date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:40:00,20.81,20.81,20.79,20.81,43200.0,11.2129,11.2129,11.2021,11.2129,43200.0
2005-01-03 12:45:00,20.81,20.83,20.8,20.8,99400.0,11.2129,11.2237,11.2075,11.2075,99400.0
2005-01-03 12:50:00,20.8,20.81,20.8,20.81,116400.0,11.2075,11.2129,11.2075,11.2129,116400.0
2005-01-03 12:55:00,20.81,20.82,20.81,20.82,62000.0,11.2129,11.2183,11.2129,11.2183,62000.0
2005-01-03 13:00:00,20.82,20.82,20.81,20.81,79600.0,11.2183,11.2183,11.2129,11.2129,79600.0
2005-01-03 13:05:00,20.82,20.82,20.8,20.81,112400.0,11.2183,11.2183,11.2075,11.2129,112400.0
2005-01-03 13:10:00,20.81,20.81,20.8,20.8,83800.0,11.2129,11.2129,11.2075,11.2075,83800.0
2005-01-03 13:15:00,20.8,20.81,20.79,20.8,93800.0,11.2075,11.2129,11.2021,11.2075,93800.0
2005-01-03 13:20:00,20.8,20.8,20.77,20.78,135000.0,11.2075,11.2075,11.1913,11.1967,135000.0
2005-01-03 13:25:00,20.78,20.79,20.75,20.75,172200.0,11.1967,11.2021,11.1806,11.1806,172200.0
2005-01-03 13:30:00,20.76,20.77,20.75,20.76,91200.0,11.186,11.1913,11.1806,11.186,91200.0
2005-01-03 13:35:00,20.75,20.77,20.75,20.77,101200.0,11.1806,11.1913,11.1806,11.1913,101200.0
2005-01-03 13:40:00,20.77,20.77,20.75,20.76,62600.0,11.1913,11.1913,11.1806,11.186,62600.0
2005-01-03 13:45:00,20.76,20.76,20.74,20.74,144200.0,11.186,11.186,11.1752,11.1752,144200.0
2005-01-03 13:50:00,20.74,20.75,20.73,20.74,133400.0,11.1752,11.1806,11.1698,11.1752,133400.0
2005-01-03 13:55:00,20.74,20.74,20.71,20.71,119800.0,11.1752,11.1752,11.159,11.159,119800.0
2005-01-03 14:00:00,20.71,20.73,20.71,20.72,166800.0,11.159,11.1698,11.159,11.1644,166800.0
2005-01-03 14:05:00,20.72,20.74,20.72,20.74,129800.0,11.1644,11.1752,11.1644,11.1752,129800.0
2005-01-03 14:10:00,20.73,20.76,20.72,20.76,74400.0,11.1698,11.186,11.1644,11.186,74400.0
2005-01-03 14:15:00,20.75,20.76,20.74,20.74,51200.0,11.1806,11.186,11.1752,11.1752,51200.0
2005-01-03 14:20:00,20.74,20.75,20.73,20.74,69800.0,11.1752,11.1806,11.1698,11.1752,69800.0
2005-01-03 14:25:00,20.74,20.75,20.73,20.73,67600.0,11.1752,11.1806,11.1698,11.1698,67600.0
2005-01-03 14:30:00,20.74,20.77,20.73,20.77,97000.0,11.1752,11.1913,11.1698,11.1913,97000.0
2005-01-03 14:35:00,20.77,20.78,20.77,20.77,170200.0,11.1913,11.1967,11.1913,11.1913,170200.0
2005-01-03 14:40:00,20.78,20.78,20.76,20.77,85400.0,11.1967,11.1967,11.186,11.1913,85400.0
2005-01-03 14:45:00,20.77,20.78,20.77,20.77,48000.0,11.1913,11.1967,11.1913,11.1913,48000.0
2005-01-03 14:50:00,20.77,20.78,20.75,20.77,98200.0,11.1913,11.1967,11.1806,11.1913,98200.0
2005-01-03 14:55:00,20.77,20.77,20.75,20.75,89400.0,11.1913,11.1913,11.1806,11.1806,89400.0
2005-01-03 15:00:00,20.75,20.76,20.75,20.75,99000.0,11.1806,11.186,11.1806,11.1806,99000.0
2005-01-03 15:05:00,20.75,20.78,20.75,20.75,108000.0,11.1806,11.1967,11.1806,11.1806,108000.0
2005-01-03 15:10:00,20.75,20.76,20.75,20.75,149800.0,11.1806,11.186,11.1806,11.1806,149800.0
2005-01-03 15:15:00,20.75,20.76,20.73,20.74,171400.0,11.1806,11.186,11.1698,11.1752,171400.0
2005-01-03 15:20:00,20.74,20.77,20.73,20.76,129000.0,11.1752,11.1913,11.1698,11.186,129000.0
2005-01-03 15:25:00,20.75,20.78,20.75,20.77,119000.0,11.1806,11.1967,11.1806,11.1913,119000.0
2005-01-03 15:30:00,20.78,20.78,20.76,20.77,235200.0,11.1967,11.1967,11.186,11.1913,235200.0
2005-01-03 15:35:00,20.77,20.78,20.75,20.75,158400.0,11.1913,11.1967,11.1806,11.1806,158400.0
2005-01-03 15:40:00,20.75,20.78,20.75,20.77,180000.0,11.1806,11.1967,11.1806,11.1913,180000.0
2005-01-03 15:45:00,20.78,20.78,20.75,20.77,171600.0,11.1967,11.1967,11.1806,11.1913,171600.0
2005-01-03 15:50:00,20.77,20.77,20.73,20.74,225800.0,11.1913,11.1913,11.1698,11.1752,225800.0
2005-01-03 15:55:00,20.73,20.77,20.73,20.77,175200.0,11.1698,11.1913,11.1698,11.1913,175200.0
2005-01-04 09:30:00,20.77,20.83,20.77,20.8,480600.0,11.1913,11.2237,11.1913,11.2075,480600.0
2005-01-04 09:35:00,20.8,20.8,20.76,20.76,255200.0,11.2075,11.2075,11.186,11.186,255200.0
2005-01-04 09:40:00,20.76,20.78,20.75,20.78,171000.0,11.186,11.1967,11.1806,11.1967,171000.0
2005-01-04 09:45:00,20.77,20.8,20.77,20.8,218800.0,11.1913,11.2075,11.1913,11.2075,218800.0
2005-01-04 09:50:00,20.79,20.81,20.78,20.78,272400.0,11.2021,11.2129,11.1967,11.1967,272400.0
2005-01-04 09:55:00,20.79,20.79,20.77,20.77,124400.0,11.2021,11.2021,11.1913,11.1913,124400.0
2005-01-04 10:00:00,20.77,20.78,20.75,20.77,296600.0,11.1913,11.1967,11.1806,11.1913,296600.0
2005-01-04 10:05:00,20.77,20.78,20.76,20.77,173800.0,11.1913,11.1967,11.186,11.1913,173800.0
2005-01-04 10:10:00,20.77,20.78,20.75,20.77,247200.0,11.1913,11.1967,11.1806,11.1913,247200.0
2005-01-04 10:15:00,20.77,20.78,20.72,20.73,160400.0,11.1913,11.1967,11.1644,11.1698,160400.0
2005-01-04 10:20:00,20.73,20.74,20.72,20.72,307800.0,11.1698,11.1752,11.1644,11.1644,307800.0
2005-01-04 10:25:00,20.71,20.72,20.69,20.69,213200.0,11.159,11.1644,11.1482,11.1482,213200.0
2005-01-04 10:30:00,20.69,20.7,20.65,20.65,662400.0,11.1482,11.1536,11.1267,11.1267,662400.0
2005-01-04 10:35:00,20.65,20.66,20.63,20.64,314600.0,11.1267,11.1321,11.1159,11.1213,314600.0
2005-01-04 10:40:00,20.64,20.67,20.64,20.66,169000.0,11.1213,11.1375,11.1213,11.1321,169000.0
2005-01-04 10:45:00,20.65,20.65,20.63,20.63,150800.0,11.1267,11.1267,11.1159,11.1159,150800.0
2005-01-04 10:50:00,20.63,20.68,20.63,20.66,177600.0,11.1159,11.1429,11.1159,11.1321,177600.0
2005-01-04 10:55:00,20.67,20.68,20.65,20.67,173800.0,11.1375,11.1429,11.1267,11.1375,173800.0
2005-01-04 11:00:00,20.67,20.68,20.66,20.67,118200.0,11.1375,11.1429,11.1321,11.1375,118200.0
2005-01-04 11:05:00,20.67,20.68,20.65,20.65,545600.0,11.1375,11.1429,11.1267,11.1267,545600.0
2005-01-04 11:10:00,20.65,20.66,20.65,20.66,141400.0,11.1267,11.1321,11.1267,11.1321,141400.0
2005-01-04 11:15:00,20.67,20.67,20.65,20.65,148200.0,11.1375,11.1375,11.1267,11.1267,148200.0
2005-01-04 11:20:00,20.65,20.65,20.63,20.64,187400.0,11.1267,11.1267,11.1159,11.1213,187400.0
2005-01-04 11:25:00,20.63,20.64,20.61,20.61,221600.0,11.1159,11.1213,11.1051,11.1051,221600.0
2005-01-04 11:30:00,20.61,20.63,20.61,20.63,113400.0,11.1051,11.1159,11.1051,11.1159,113400.0
2005-01-04 11:35:00,20.63,20.64,20.62,20.64,138600.0,11.1159,11.1213,11.1105,11.1213,138600.0
2005-01-04 11:40:00,20.64,20.65,20.64,20.64,96600.0,11.1213,11.1267,11.1213,11.1213,96600.0
2005-01-04 11:45:00,20.64,20.64,20.61,20.63,127800.0,11.1213,11.1213,11.1051,11.1159,127800.0
2005-01-04 11:50:00,20.61,20.63,20.61,20.63,102400.0,11.1051,11.1159,11.1051,11.1159,102400.0
2005-01-04 11:55:00,20.63,20.63,20.63,20.63,103400.0,11.1159,11.1159,11.1159,11.1159,103400.0
2005-01-04 12:00:00,20.63,20.64,20.61,20.63,66400.0,11.1159,11.1213,11.1051,11.1159,66400.0
2005-01-04 12:05:00,20.63,20.64,20.61,20.63,55000.0,11.1159,11.1213,11.1051,11.1159,55000.0
2005-01-04 12:10:00,20.63,20.64,20.6,20.61,113800.0,11.1159,11.1213,11.0997,11.1051,113800.0
2005-01-04 12:15:00,20.61,20.61,20.56,20.57,127600.0,11.1051,11.1051,11.0782,11.0836,127600.0
2005-01-04 12:20:00,20.57,20.58,20.56,20.56,89600.0,11.0836,11.089,11.0782,11.0782,89600.0
2005-01-04 12:25:00,20.56,20.58,20.55,20.55,123000.0,11.0782,11.089,11.0728,11.0728,123000.0
2005-01-04 12:30:00,20.56,20.58,20.55,20.57,156800.0,11.0782,11.089,11.0728,11.0836,156800.0
2005-01-04 12:35:00,20.57,20.58,20.57,20.58,85200.0,11.0836,11.089,11.0836,11.089,85200.0
2005-01-04 12:40:00,20.57,20.58,20.56,20.57,90800.0,11.0836,11.089,11.0782,11.0836,90800.0
2005-01-04 12:45:00,20.57,20.59,20.56,20.58,107600.0,11.0836,11.0944,11.0782,11.089,107600.0
2005-01-04 12:50:00,20.59,20.62,20.58,20.6,116200.0,11.0944,11.1105,11.089,11.0997,116200.0
2005-01-04 12:55:00,20.6,20.6,20.56,20.56,54800.0,11.0997,11.0997,11.0782,11.0782,54800.0
2005-01-04 13:00:00,20.56,20.6,20.55,20.6,85600.0,11.0782,11.0997,11.0728,11.0997,85600.0
2005-01-04 13:05:00,20.59,20.61,20.59,20.6,143600.0,11.0944,11.1051,11.0944,11.0997,143600.0
2005-01-04 13:10:00,20.6,20.61,20.6,20.61,106200.0,11.0997,11.1051,11.0997,11.1051,106200.0
2005-01-04 13:15:00,20.61,20.61,20.6,20.6,70200.0,11.1051,11.1051,11.0997,11.0997,70200.0
2005-01-04 13:20:00,20.6,20.6,20.59,20.59,54800.0,11.0997,11.0997,11.0944,11.0944,54800.0
2005-01-04 13:25:00,20.59,20.61,20.57,20.59,112600.0,11.0944,11.1051,11.0836,11.0944,112600.0
2005-01-04 13:30:00,20.6,20.6,20.59,20.59,67600.0,11.0997,11.0997,11.0944,11.0944,67600.0
2005-01-04 13:35:00,20.59,20.61,20.59,20.59,62000.0,11.0944,11.1051,11.0944,11.0944,62000.0
2005-01-04 13:40:00,20.6,20.6,20.58,20.6,55200.0,11.0997,11.0997,11.089,11.0997,55200.0
2005-01-04 13:45:00,20.6,20.61,20.6,20.61,47400.0,11.0997,11.1051,11.0997,11.1051,47400.0
2005-01-04 13:50:00,20.61,20.61,20.59,20.6,88200.0,11.1051,11.1051,11.0944,11.0997,88200.0
2005-01-04 13:55:00,20.6,20.6,20.57,20.59,157600.0,11.0997,11.0997,11.0836,11.0944,157600.0
2005-01-04 14:00:00,20.59,20.59,20.54,20.58,160800.0,11.0944,11.0944,11.0674,11.089,160800.0
2005-01-04 14:05:00,20.57,20.58,20.5,20.5,256000.0,11.0836,11.089,11.0459,11.0459,256000.0
2005-01-04 14:10:00,20.52,20.52,20.48,20.49,737600.0,11.0566,11.0566,11.0351,11.0405,737600.0
2005-01-04 14:15:00,20.49,20.5,20.49,20.5,673600.0,11.0405,11.0459,11.0405,11.0459,673600.0
2005-01-04 14:20:00,20.5,20.52,20.49,20.5,321800.0,11.0459,11.0566,11.0405,11.0459,321800.0
2005-01-04 14:25:00,20.5,20.5,20.48,20.5,259600.0,11.0459,11.0459,11.0351,11.0459,259600.0
2005-01-04 14:30:00,20.5,20.5,20.49,20.49,116400.0,11.0459,11.0459,11.0405,11.0405,116400.0
2005-01-04 14:35:00,20.49,20.49,20.47,20.47,225800.0,11.0405,11.0405,11.0297,11.0297,225800.0
2005-01-04 14:40:00,20.48,20.5,20.47,20.49,266200.0,11.0351,11.0459,11.0297,11.0405,266200.0
2005-01-04 14:45:00,20.49,20.49,20.45,20.48,317600.0,11.0405,11.0405,11.0189,11.0351,317600.0
2005-01-04 14:50:00,20.48,20.5,20.46,20.49,182200.0,11.0351,11.0459,11.0243,11.0405,182200.0
2005-01-04 14:55:00,20.49,20.52,20.49,20.5,160600.0,11.0405,11.0566,11.0405,11.0459,160600.0
2005-01-04 15:00:00,20.5,20.5,20.49,20.5,206600.0,11.0459,11.0459,11.0405,11.0459,206600.0
2005-01-04 15:05:00,20.5,20.51,20.49,20.5,92200.0,11.0459,11.0513,11.0405,11.0459,92200.0
2005-01-04 15:10:00,20.5,20.54,20.5,20.52,365600.0,11.0459,11.0674,11.0459,11.0566,365600.0
2005-01-04 15:15:00,20.52,20.53,20.5,20.52,196000.0,11.0566,11.062,11.0459,11.0566,196000.0
2005-01-04 15:20:00,20.51,20.52,20.5,20.5,252000.0,11.0513,11.0566,11.0459,11.0459,252000.0
2005-01-04 15:25:00,20.5,20.51,20.49,20.5,140200.0,11.0459,11.0513,11.0405,11.0459,140200.0
2005-01-04 15:30:00,20.51,20.55,20.5,20.55,301600.0,11.0513,11.0728,11.0459,11.0728,301600.0
2005-01-04 15:35:00,20.55,20.57,20.54,20.55,308200.0,11.0728,11.0836,11.0674,11.0728,308200.0
2005-01-04 15:40:00,20.55,20.56,20.55,20.55,225600.0,11.0728,11.0782,11.0728,11.0728,225600.0
2005-01-04 15:45:00,20.55,20.55,20.5,20.5,372400.0,11.0728,11.0728,11.0459,11.0459,372400.0
2005-01-04 15:50:00,20.5,20.52,20.5,20.5,492000.0,11.0459,11.0566,11.0459,11.0459,492000.0
2005-01-04 15:55:00,20.5,20.51,20.5,20.5,314800.0,11.0459,11.0513,11.0459,11.0459,314800.0
2005-01-05 09:30:00,20.5,20.55,20.49,20.5,563800.0,11.0459,11.0728,11.0405,11.0459,563800.0
2005-01-05 09:35:00,20.5,20.52,20.49,20.5,424200.0,11.0459,11.0566,11.0405,11.0459,424200.0
2005-01-05 09:40:00,20.5,20.54,20.5,20.52,239600.0,11.0459,11.0674,11.0459,11.0566,239600.0
2005-01-05 09:45:00,20.53,20.57,20.52,20.56,366400.0,11.062,11.0836,11.0566,11.0782,366400.0
2005-01-05 09:50:00,20.56,20.58,20.53,20.57,307600.0,11.0782,11.089,11.062,11.0836,307600.0
2005-01-05 09:55:00,20.58,20.58,20.55,20.57,133200.0,11.089,11.089,11.0728,11.0836,133200.0
2005-01-05 10:00:00,20.57,20.6,20.56,20.6,243800.0,11.0836,11.0997,11.0782,11.0997,243800.0
2005-01-05 10:05:00,20.6,20.6,20.56,20.57,232200.0,11.0997,11.0997,11.0782,11.0836,232200.0
2005-01-05 10:10:00,20.57,20.6,20.56,20.6,201400.0,11.0836,11.0997,11.0782,11.0997,201400.0
2005-01-05 10:15:00,20.6,20.6,20.56,20.59,170400.0,11.0997,11.0997,11.0782,11.0944,170400.0
2005-01-05 10:20:00,20.59,20.59,20.55,20.55,63800.0,11.0944,11.0944,11.0728,11.0728,63800.0
2005-01-05 10:25:00,20.54,20.56,20.52,20.52,103800.0,11.0674,11.0782,11.0566,11.0566,103800.0
2005-01-05 10:30:00,20.52,20.52,20.49,20.5,254800.0,11.0566,11.0566,11.0405,11.0459,254800.0
2005-01-05 10:35:00,20.5,20.5,20.48,20.48,174600.0,11.0459,11.0459,11.0351,11.0351,174600.0
2005-01-05 10:40:00,20.48,20.48,20.45,20.46,160400.0,11.0351,11.0351,11.0189,11.0243,160400.0
2005-01-05 10:45:00,20.46,20.48,20.45,20.46,209800.0,11.0243,11.0351,11.0189,11.0243,209800.0
2005-01-05 10:50:00,20.46,20.47,20.45,20.47,142000.0,11.0243,11.0297,11.0189,11.0297,142000.0
2005-01-05 10:55:00,20.47,20.47,20.43,20.45,102200.0,11.0297,11.0297,11.0081,11.0189,102200.0
2005-01-05 11:00:00,20.45,20.49,20.45,20.47,155200.0,11.0189,11.0405,11.0189,11.0297,155200.0
2005-01-05 11:05:00,20.47,20.51,20.47,20.51,231600.0,11.0297,11.0513,11.0297,11.0513,231600.0
2005-01-05 11:10:00,20.51,20.53,20.5,20.52,126000.0,11.0513,11.062,11.0459,11.0566,126000.0
2005-01-05 11:15:00,20.53,20.53,20.45,20.47,223200.0,11.062,11.062,11.0189,11.0297,223200.0
2005-01-05 11:20:00,20.47,20.48,20.44,20.45,96600.0,11.0297,11.0351,11.0135,11.0189,96600.0
2005-01-05 11:25:00,20.45,20.46,20.44,20.45,135400.0,11.0189,11.0243,11.0135,11.0189,135400.0
2005-01-05 11:30:00,20.45,20.46,20.43,20.45,100600.0,11.0189,11.0243,11.0081,11.0189,100600.0
2005-01-05 11:35:00,20.46,20.46,20.44,20.45,74800.0,11.0243,11.0243,11.0135,11.0189,74800.0
2005-01-05 11:40:00,20.43,20.46,20.43,20.45,82400.0,11.0081,11.0243,11.0081,11.0189,82400.0
2005-01-05 11:45:00,20.45,20.49,20.45,20.47,96400.0,11.0189,11.0405,11.0189,11.0297,96400.0
2005-01-05 11:50:00,20.46,20.46,20.43,20.43,45600.0,11.0243,11.0243,11.0081,11.0081,45600.0
2005-01-05 11:55:00,20.43,20.43,20.43,20.43,71200.0,11.0081,11.0081,11.0081,11.0081,71200.0
2005-01-05 12:00:00,20.43,20.44,20.43,20.44,120000.0,11.0081,11.0135,11.0081,11.0135,120000.0
2005-01-05 12:05:00,20.44,20.45,20.43,20.43,46000.0,11.0135,11.0189,11.0081,11.0081,46000.0
2005-01-05 12:10:00,20.43,20.43,20.4,20.4,156200.0,11.0081,11.0081,10.992,10.992,156200.0
2005-01-05 12:15:00,20.4,20.42,20.39,20.41,91200.0,10.992,11.0028,10.9866,10.9974,91200.0
2005-01-05 12:20:00,20.41,20.46,20.39,20.45,125400.0,10.9974,11.0243,10.9866,11.0189,125400.0
2005-01-05 12:25:00,20.45,20.45,20.43,20.43,78800.0,11.0189,11.0189,11.0081,11.0081,78800.0
2005-01-05 12:30:00,20.43,20.45,20.43,20.45,66200.0,11.0081,11.0189,11.0081,11.0189,66200.0
2005-01-05 12:35:00,20.44,20.45,20.43,20.43,115600.0,11.0135,11.0189,11.0081,11.0081,115600.0
2005-01-05 12:40:00,20.43,20.46,20.42,20.46,131000.0,11.0081,11.0243,11.0028,11.0243,131000.0
2005-01-05 12:45:00,20.46,20.49,20.46,20.47,96600.0,11.0243,11.0405,11.0243,11.0297,96600.0
2005-01-05 12:50:00,20.47,20.5,20.47,20.49,83600.0,11.0297,11.0459,11.0297,11.0405,83600.0
2005-01-05 12:55:00,20.49,20.52,20.49,20.49,126800.0,11.0405,11.0566,11.0405,11.0405,126800.0
2005-01-05 13:00:00,20.5,20.5,20.49,20.5,137200.0,11.0459,11.0459,11.0405,11.0459,137200.0
2005-01-05 13:05:00,20.5,20.53,20.49,20.53,106800.0,11.0459,11.062,11.0405,11.062,106800.0
2005-01-05 13:10:00,20.52,20.52,20.5,20.51,36800.0,11.0566,11.0566,11.0459,11.0513,36800.0
2005-01-05 13:15:00,20.5,20.52,20.5,20.52,106000.0,11.0459,11.0566,11.0459,11.0566,106000.0
2005-01-05 13:20:00,20.52,20.56,20.52,20.55,138200.0,11.0566,11.0782,11.0566,11.0728,138200.0
2005-01-05 13:25:00,20.55,20.57,20.54,20.57,114800.0,11.0728,11.0836,11.0674,11.0836,114800.0
2005-01-05 13:30:00,20.57,20.58,20.55,20.56,73000.0,11.0836,11.089,11.0728,11.0782,73000.0
2005-01-05 13:35:00,20.58,20.59,20.56,20.58,154400.0,11.089,11.0944,11.0782,11.089,154400.0
2005-01-05 13:40:00,20.58,20.58,20.57,20.58,125800.0,11.089,11.089,11.0836,11.089,125800.0
2005-01-05 13:45:00,20.58,20.58,20.57,20.58,79800.0,11.089,11.089,11.0836,11.089,79800.0
2005-01-05 13:50:00,20.58,20.58,20.57,20.58,61600.0,11.089,11.089,11.0836,11.089,61600.0
2005-01-05 13:55:00,20.58,20.58,20.57,20.57,184800.0,11.089,11.089,11.0836,11.0836,184800.0
2005-01-05 14:00:00,20.58,20.58,20.56,20.57,63800.0,11.089,11.089,11.0782,11.0836,63800.0
2005-01-05 14:05:00,20.57,20.57,20.56,20.56,58600.0,11.0836,11.0836,11.0782,11.0782,58600.0
2005-01-05 14:10:00,20.56,20.56,20.53,20.56,89200.0,11.0782,11.0782,11.062,11.0782,89200.0
2005-01-05 14:15:00,20.56,20.56,20.52,20.53,206600.0,11.0782,11.0782,11.0566,11.062,206600.0
2005-01-05 14:20:00,20.53,20.53,20.5,20.5,120400.0,11.062,11.062,11.0459,11.0459,120400.0
2005-01-05 14:25:00,20.51,20.53,20.51,20.53,103200.0,11.0513,11.062,11.0513,11.062,103200.0
2005-01-05 14:30:00,20.53,20.53,20.51,20.52,86200.0,11.062,11.062,11.0513,11.0566,86200.0
2005-01-05 14:35:00,20.52,20.52,20.5,20.51,84400.0,11.0566,11.0566,11.0459,11.0513,84400.0
2005-01-05 14:40:00,20.5,20.51,20.48,20.49,143400.0,11.0459,11.0513,11.0351,11.0405,143400.0
2005-01-05 14:45:00,20.49,20.5,20.47,20.48,99600.0,11.0405,11.0459,11.0297,11.0351,99600.0
2005-01-05 14:50:00,20.47,20.48,20.47,20.48,137800.0,11.0297,11.0351,11.0297,11.0351,137800.0
2005-01-05 14:55:00,20.48,20.48,20.46,20.46,124800.0,11.0351,11.0351,11.0243,11.0243,124800.0
2005-01-05 15:00:00,20.46,20.46,20.45,20.45,107400.0,11.0243,11.0243,11.0189,11.0189,107400.0
2005-01-05 15:05:00,20.46,20.46,20.44,20.45,161800.0,11.0243,11.0243,11.0135,11.0189,161800.0
2005-01-05 15:10:00,20.45,20.49,20.44,20.49,207400.0,11.0189,11.0405,11.0135,11.0405,207400.0
2005-01-05 15:15:00,20.49,20.5,20.49,20.49,174200.0,11.0405,11.0459,11.0405,11.0405,174200.0
2005-01-05 15:20:00,20.49,20.5,20.44,20.46,154800.0,11.0405,11.0459,11.0135,11.0243,154800.0
2005-01-05 15:25:00,20.46,20.46,20.41,20.41,187000.0,11.0243,11.0243,10.9974,10.9974,187000.0
2005-01-05 15:30:00,20.4,20.45,20.4,20.43,238400.0,10.992,11.0189,10.992,11.0081,238400.0
2005-01-05 15:35:00,20.42,20.42,20.39,20.39,231800.0,11.0028,11.0028,10.9866,10.9866,231800.0
2005-01-05 15:40:00,20.39,20.39,20.37,20.39,312600.0,10.9866,10.9866,10.9758,10.9866,312600.0
2005-01-05 15:45:00,20.38,20.42,20.38,20.41,269200.0,10.9812,11.0028,10.9812,10.9974,269200.0
2005-01-05 15:50:00,20.41,20.42,20.41,20.41,286200.0,10.9974,11.0028,10.9974,10.9974,286200.0
2005-01-05 15:55:00,20.41,20.42,20.37,20.38,492000.0,10.9974,11.0028,10.9758,10.9812,492000.0
2005-01-06 09:30:00,20.35,20.39,20.32,20.38,377400.0,10.965,10.9866,10.9489,10.9812,377400.0
2005-01-06 09:35:00,20.38,20.38,20.32,20.33,99000.0,10.9812,10.9812,10.9489,10.9543,99000.0
2005-01-06 09:40:00,20.33,20.37,20.32,20.32,63200.0,10.9543,10.9758,10.9489,10.9489,63200.0
2005-01-06 09:45:00,20.32,20.32,20.28,20.31,205200.0,10.9489,10.9489,10.9273,10.9435,205200.0
2005-01-06 09:50:00,20.33,20.33,20.29,20.3,214400.0,10.9543,10.9543,10.9327,10.9381,214400.0
2005-01-06 09:55:00,20.3,20.3,20.28,20.29,108400.0,10.9381,10.9381,10.9273,10.9327,108400.0
2005-01-06 10:00:00,20.29,20.31,20.29,20.3,236800.0,10.9327,10.9435,10.9327,10.9381,236800.0
2005-01-06 10:05:00,20.3,20.32,20.28,20.3,114000.0,10.9381,10.9489,10.9273,10.9381,114000.0
2005-01-06 10:10:00,20.3,20.31,20.29,20.31,145600.0,10.9381,10.9435,10.9327,10.9435,145600.0
2005-01-06 10:15:00,20.3,20.32,20.3,20.31,110400.0,10.9381,10.9489,10.9381,10.9435,110400.0
2005-01-06 10:20:00,20.31,20.32,20.28,20.29,136800.0,10.9435,10.9489,10.9273,10.9327,136800.0
2005-01-06 10:25:00,20.29,20.32,20.29,20.31,118800.0,10.9327,10.9489,10.9327,10.9435,118800.0
2005-01-06 10:30:00,20.31,20.35,20.3,20.33,190400.0,10.9435,10.965,10.9381,10.9543,190400.0
2005-01-06 10:35:00,20.33,20.34,20.32,20.33,117600.0,10.9543,10.9597,10.9489,10.9543,117600.0
2005-01-06 10:40:00,20.32,20.35,20.32,20.35,158800.0,10.9489,10.965,10.9489,10.965,158800.0
2005-01-06 10:45:00,20.35,20.36,20.34,20.35,134200.0,10.965,10.9704,10.9597,10.965,134200.0
2005-01-06 10:50:00,20.35,20.35,20.31,20.32,173600.0,10.965,10.965,10.9435,10.9489,173600.0
2005-01-06 10:55:00,20.32,20.35,20.32,20.34,58200.0,10.9489,10.965,10.9489,10.9597,58200.0
2005-01-06 11:00:00,20.34,20.35,20.33,20.34,94600.0,10.9597,10.965,10.9543,10.9597,94600.0
2005-01-06 11:05:00,20.34,20.38,20.34,20.37,196400.0,10.9597,10.9812,10.9597,10.9758,196400.0
2005-01-06 11:10:00,20.37,20.37,20.34,20.36,219800.0,10.9758,10.9758,10.9597,10.9704,219800.0
2005-01-06 11:15:00,20.36,20.4,20.36,20.4,172600.0,10.9704,10.992,10.9704,10.992,172600.0
2005-01-06 11:20:00,20.4,20.41,20.37,20.39,240200.0,10.992,10.9974,10.9758,10.9866,240200.0
2005-01-06 11:25:00,20.39,20.4,20.38,20.4,135600.0,10.9866,10.992,10.9812,10.992,135600.0
2005-01-06 11:30:00,20.4,20.44,20.4,20.41,231800.0,10.992,11.0135,10.992,10.9974,231800.0
2005-01-06 11:35:00,20.4,20.41,20.38,20.38,92400.0,10.992,10.9974,10.9812,10.9812,92400.0
2005-01-06 11:40:00,20.38,20.4,20.38,20.38,110400.0,10.9812,10.992,10.9812,10.9812,110400.0
2005-01-06 11:45:00,20.38,20.43,20.38,20.42,158600.0,10.9812,11.0081,10.9812,11.0028,158600.0
2005-01-06 11:50:00,20.41,20.41,20.38,20.39,50200.0,10.9974,10.9974,10.9812,10.9866,50200.0
2005-01-06 11:55:00,20.4,20.4,20.37,20.39,64600.0,10.992,10.992,10.9758,10.9866,64600.0
2005-01-06 12:00:00,20.4,20.42,20.4,20.42,48400.0,10.992,11.0028,10.992,11.0028,48400.0
2005-01-06 12:05:00,20.42,20.43,20.4,20.41,85000.0,11.0028,11.0081,10.992,10.9974,85000.0
2005-01-06 12:10:00,20.41,20.42,20.4,20.42,39600.0,10.9974,11.0028,10.992,11.0028,39600.0
2005-01-06 12:15:00,20.42,20.42,20.41,20.41,29800.0,11.0028,11.0028,10.9974,10.9974,29800.0
2005-01-06 12:20:00,20.41,20.42,20.4,20.4,98400.0,10.9974,11.0028,10.992,10.992,98400.0
2005-01-06 12:25:00,20.41,20.41,20.39,20.4,58800.0,10.9974,10.9974,10.9866,10.992,58800.0
2005-01-06 12:30:00,20.4,20.4,20.39,20.39,106400.0,10.992,10.992,10.9866,10.9866,106400.0
2005-01-06 12:35:00,20.39,20.41,20.39,20.4,73000.0,10.9866,10.9974,10.9866,10.992,73000.0
2005-01-06 12:40:00,20.4,20.4,20.39,20.4,67200.0,10.992,10.992,10.9866,10.992,67200.0
2005-01-06 12:45:00,20.39,20.41,20.39,20.41,32400.0,10.9866,10.9974,10.9866,10.9974,32400.0
2005-01-06 12:50:00,20.41,20.43,20.41,20.41,43400.0,10.9974,11.0081,10.9974,10.9974,43400.0
2005-01-06 12:55:00,20.41,20.41,20.36,20.36,77200.0,10.9974,10.9974,10.9704,10.9704,77200.0
2005-01-06 13:00:00,20.36,20.4,20.36,20.4,65600.0,10.9704,10.992,10.9704,10.992,65600.0
2005-01-06 13:05:00,20.39,20.4,20.38,20.38,67600.0,10.9866,10.992,10.9812,10.9812,67600.0
2005-01-06 13:10:00,20.39,20.39,20.37,20.38,68000.0,10.9866,10.9866,10.9758,10.9812,68000.0
2005-01-06 13:15:00,20.39,20.39,20.38,20.38,20200.0,10.9866,10.9866,10.9812,10.9812,20200.0
2005-01-06 13:20:00,20.39,20.45,20.38,20.45,154000.0,10.9866,11.0189,10.9812,11.0189,154000.0
2005-01-06 13:25:00,20.45,20.47,20.42,20.45,113200.0,11.0189,11.0297,11.0028,11.0189,113200.0
2005-01-06 13:30:00,20.45,20.45,20.41,20.41,75800.0,11.0189,11.0189,10.9974,10.9974,75800.0
2005-01-06 13:35:00,20.41,20.43,20.4,20.42,78800.0,10.9974,11.0081,10.992,11.0028,78800.0
2005-01-06 13:40:00,20.43,20.43,20.42,20.43,49400.0,11.0081,11.0081,11.0028,11.0081,49400.0
2005-01-06 13:45:00,20.43,20.45,20.43,20.45,92600.0,11.0081,11.0189,11.0081,11.0189,92600.0
2005-01-06 13:50:00,20.45,20.45,20.43,20.44,98600.0,11.0189,11.0189,11.0081,11.0135,98600.0
2005-01-06 13:55:00,20.45,20.47,20.43,20.44,81800.0,11.0189,11.0297,11.0081,11.0135,81800.0
2005-01-06 14:00:00,20.45,20.46,20.43,20.46,62400.0,11.0189,11.0243,11.0081,11.0243,62400.0
2005-01-06 14:05:00,20.46,20.47,20.45,20.46,64200.0,11.0243,11.0297,11.0189,11.0243,64200.0
2005-01-06 14:10:00,20.46,20.46,20.43,20.45,73000.0,11.0243,11.0243,11.0081,11.0189,73000.0
2005-01-06 14:15:00,20.45,20.47,20.45,20.47,62000.0,11.0189,11.0297,11.0189,11.0297,62000.0
2005-01-06 14:20:00,20.47,20.48,20.46,20.47,127800.0,11.0297,11.0351,11.0243,11.0297,127800.0
2005-01-06 14:25:00,20.47,20.49,20.47,20.49,35600.0,11.0297,11.0405,11.0297,11.0405,35600.0
2005-01-06 14:30:00,20.5,20.5,20.48,20.5,96000.0,11.0459,11.0459,11.0351,11.0459,96000.0
2005-01-06 14:35:00,20.5,20.5,20.48,20.5,93200.0,11.0459,11.0459,11.0351,11.0459,93200.0
2005-01-06 14:40:00,20.5,20.5,20.47,20.48,91200.0,11.0459,11.0459,11.0297,11.0351,91200.0
2005-01-06 14:45:00,20.49,20.5,20.48,20.48,68000.0,11.0405,11.0459,11.0351,11.0351,68000.0
2005-01-06 14:50:00,20.48,20.49,20.47,20.48,46200.0,11.0351,11.0405,11.0297,11.0351,46200.0
2005-01-06 14:55:00,20.48,20.49,20.46,20.46,95400.0,11.0351,11.0405,11.0243,11.0243,95400.0
2005-01-06 15:00:00,20.47,20.47,20.45,20.46,67000.0,11.0297,11.0297,11.0189,11.0243,67000.0
2005-01-06 15:05:00,20.46,20.48,20.46,20.48,156400.0,11.0243,11.0351,11.0243,11.0351,156400.0
2005-01-06 15:10:00,20.49,20.49,20.48,20.49,68200.0,11.0405,11.0405,11.0351,11.0405,68200.0
2005-01-06 15:15:00,20.48,20.49,20.48,20.48,120600.0,11.0351,11.0405,11.0351,11.0351,120600.0
2005-01-06 15:20:00,20.48,20.48,20.46,20.47,185000.0,11.0351,11.0351,11.0243,11.0297,185000.0
2005-01-06 15:25:00,20.47,20.5,20.47,20.5,165400.0,11.0297,11.0459,11.0297,11.0459,165400.0
2005-01-06 15:30:00,20.5,20.52,20.49,20.51,171800.0,11.0459,11.0566,11.0405,11.0513,171800.0
2005-01-06 15:35:00,20.52,20.54,20.51,20.54,178800.0,11.0566,11.0674,11.0513,11.0674,178800.0
2005-01-06 15:40:00,20.54,20.57,20.54,20.56,246800.0,11.0674,11.0836,11.0674,11.0782,246800.0
2005-01-06 15:45:00,20.56,20.58,20.56,20.58,286200.0,11.0782,11.089,11.0782,11.089,286200.0
2005-01-06 15:50:00,20.57,20.58,20.56,20.56,209400.0,11.0836,11.089,11.0782,11.0782,209400.0
2005-01-06 15:55:00,20.56,20.56,20.53,20.55,378200.0,11.0782,11.0782,11.062,11.0728,378200.0
2005-01-07 09:30:00,20.54,20.59,20.48,20.56,296200.0,11.0674,11.0944,11.0351,11.0782,296200.0
2005-01-07 09:35:00,20.57,20.59,20.55,20.55,143800.0,11.0836,11.0944,11.0728,11.0728,143800.0
2005-01-07 09:40:00,20.56,20.57,20.52,20.52,161200.0,11.0782,11.0836,11.0566,11.0566,161200.0
2005-01-07 09:45:00,20.52,20.55,20.5,20.54,110600.0,11.0566,11.0728,11.0459,11.0674,110600.0
2005-01-07 09:50:00,20.55,20.57,20.54,20.56,186400.0,11.0728,11.0836,11.0674,11.0782,186400.0
2005-01-07 09:55:00,20.57,20.58,20.54,20.55,102800.0,11.0836,11.089,11.0674,11.0728,102800.0
2005-01-07 10:00:00,20.55,20.63,20.55,20.63,191800.0,11.0728,11.1159,11.0728,11.1159,191800.0
2005-01-07 10:05:00,20.62,20.63,20.55,20.57,143600.0,11.1105,11.1159,11.0728,11.0836,143600.0
2005-01-07 10:10:00,20.57,20.58,20.54,20.55,172200.0,11.0836,11.089,11.0674,11.0728,172200.0
2005-01-07 10:15:00,20.56,20.59,20.55,20.59,131600.0,11.0782,11.0944,11.0728,11.0944,131600.0
2005-01-07 10:20:00,20.58,20.59,20.55,20.56,99200.0,11.089,11.0944,11.0728,11.0782,99200.0
2005-01-07 10:25:00,20.56,20.56,20.5,20.51,131400.0,11.0782,11.0782,11.0459,11.0513,131400.0
2005-01-07 10:30:00,20.52,20.55,20.52,20.53,150800.0,11.0566,11.0728,11.0566,11.062,150800.0
2005-01-07 10:35:00,20.53,20.53,20.46,20.47,211600.0,11.062,11.062,11.0243,11.0297,211600.0
2005-01-07 10:40:00,20.46,20.49,20.43,20.48,275800.0,11.0243,11.0405,11.0081,11.0351,275800.0
2005-01-07 10:45:00,20.48,20.53,20.48,20.53,146200.0,11.0351,11.062,11.0351,11.062,146200.0
2005-01-07 10:50:00,20.54,20.54,20.53,20.54,112200.0,11.0674,11.0674,11.062,11.0674,112200.0
2005-01-07 10:55:00,20.54,20.55,20.52,20.53,100600.0,11.0674,11.0728,11.0566,11.062,100600.0
2005-01-07 11:00:00,20.53,20.59,20.53,20.58,160000.0,11.062,11.0944,11.062,11.089,160000.0
2005-01-07 11:05:00,20.58,20.6,20.57,20.59,90400.0,11.089,11.0997,11.0836,11.0944,90400.0
2005-01-07 11:10:00,20.58,20.6,20.57,20.59,196400.0,11.089,11.0997,11.0836,11.0944,196400.0
2005-01-07 11:15:00,20.59,20.61,20.58,20.58,146400.0,11.0944,11.1051,11.089,11.089,146400.0
2005-01-07 11:20:00,20.58,20.64,20.57,20.62,119400.0,11.089,11.1213,11.0836,11.1105,119400.0
2005-01-07 11:25:00,20.62,20.66,20.61,20.65,241200.0,11.1105,11.1321,11.1051,11.1267,241200.0
2005-01-07 11:30:00,20.65,20.7,20.65,20.7,141200.0,11.1267,11.1536,11.1267,11.1536,141200.0
2005-01-07 11:35:00,20.7,20.7,20.67,20.68,82800.0,11.1536,11.1536,11.1375,11.1429,82800.0
2005-01-07 11:40:00,20.68,20.68,20.67,20.67,49600.0,11.1429,11.1429,11.1375,11.1375,49600.0
2005-01-07 11:45:00,20.67,20.68,20.67,20.67,135600.0,11.1375,11.1429,11.1375,11.1375,135600.0
2005-01-07 11:50:00,20.66,20.67,20.65,20.66,51200.0,11.1321,11.1375,11.1267,11.1321,51200.0
2005-01-07 11:55:00,20.67,20.68,20.65,20.68,57200.0,11.1375,11.1429,11.1267,11.1429,57200.0
2005-01-07 12:00:00,20.68,20.68,20.67,20.67,107600.0,11.1429,11.1429,11.1375,11.1375,107600.0
2005-01-07 12:05:00,20.67,20.67,20.65,20.65,93000.0,11.1375,11.1375,11.1267,11.1267,93000.0
2005-01-07 12:10:00,20.66,20.66,20.65,20.65,45000.0,11.1321,11.1321,11.1267,11.1267,45000.0
2005-01-07 12:15:00,20.65,20.69,20.65,20.66,162800.0,11.1267,11.1482,11.1267,11.1321,162800.0
2005-01-07 12:20:00,20.66,20.7,20.66,20.68,120600.0,11.1321,11.1536,11.1321,11.1429,120600.0
2005-01-07 12:25:00,20.68,20.68,20.67,20.68,75000.0,11.1429,11.1429,11.1375,11.1429,75000.0
2005-01-07 12:30:00,20.68,20.7,20.68,20.69,168000.0,11.1429,11.1536,11.1429,11.1482,168000.0
2005-01-07 12:35:00,20.7,20.73,20.69,20.71,127800.0,11.1536,11.1698,11.1482,11.159,127800.0
2005-01-07 12:40:00,20.71,20.71,20.68,20.7,74200.0,11.159,11.159,11.1429,11.1536,74200.0
2005-01-07 12:45:00,20.69,20.7,20.68,20.69,61200.0,11.1482,11.1536,11.1429,11.1482,61200.0
2005-01-07 12:50:00,20.69,20.7,20.68,20.68,65600.0,11.1482,11.1536,11.1429,11.1429,65600.0
2005-01-07 12:55:00,20.68,20.69,20.68,20.68,56600.0,11.1429,11.1482,11.1429,11.1429,56600.0
2005-01-07 13:00:00,20.69,20.71,20.68,20.7,75600.0,11.1482,11.159,11.1429,11.1536,75600.0
2005-01-07 13:05:00,20.7,20.7,20.67,20.68,50000.0,11.1536,11.1536,11.1375,11.1429,50000.0
2005-01-07 13:10:00,20.68,20.68,20.65,20.65,50000.0,11.1429,11.1429,11.1267,11.1267,50000.0
2005-01-07 13:15:00,20.65,20.68,20.65,20.68,63400.0,11.1267,11.1429,11.1267,11.1429,63400.0
2005-01-07 13:20:00,20.67,20.67,20.66,20.66,26400.0,11.1375,11.1375,11.1321,11.1321,26400.0
2005-01-07 13:25:00,20.66,20.66,20.64,20.64,46200.0,11.1321,11.1321,11.1213,11.1213,46200.0
2005-01-07 13:30:00,20.65,20.69,20.64,20.68,96200.0,11.1267,11.1482,11.1213,11.1429,96200.0
2005-01-07 13:35:00,20.68,20.69,20.64,20.64,28400.0,11.1429,11.1482,11.1213,11.1213,28400.0
2005-01-07 13:40:00,20.64,20.66,20.63,20.65,35400.0,11.1213,11.1321,11.1159,11.1267,35400.0
2005-01-07 13:45:00,20.65,20.69,20.65,20.67,96200.0,11.1267,11.1482,11.1267,11.1375,96200.0
2005-01-07 13:50:00,20.67,20.67,20.64,20.65,35400.0,11.1375,11.1375,11.1213,11.1267,35400.0
2005-01-07 13:55:00,20.65,20.67,20.65,20.66,52200.0,11.1267,11.1375,11.1267,11.1321,52200.0
2005-01-07 14:00:00,20.66,20.71,20.66,20.7,117400.0,11.1321,11.159,11.1321,11.1536,117400.0
2005-01-07 14:05:00,20.7,20.71,20.68,20.68,126000.0,11.1536,11.159,11.1429,11.1429,126000.0
2005-01-07 14:10:00,20.68,20.7,20.68,20.7,193000.0,11.1429,11.1536,11.1429,11.1536,193000.0
2005-01-07 14:15:00,20.7,20.71,20.68,20.69,167600.0,11.1536,11.159,11.1429,11.1482,167600.0
2005-01-07 14:20:00,20.68,20.69,20.67,20.69,61000.0,11.1429,11.1482,11.1375,11.1482,61000.0
2005-01-07 14:25:00,20.68,20.7,20.68,20.69,81400.0,11.1429,11.1536,11.1429,11.1482,81400.0
2005-01-07 14:30:00,20.68,20.72,20.68,20.68,167000.0,11.1429,11.1644,11.1429,11.1429,167000.0
2005-01-07 14:35:00,20.68,20.69,20.65,20.67,122800.0,11.1429,11.1482,11.1267,11.1375,122800.0
2005-01-07 14:40:00,20.67,20.7,20.67,20.68,130800.0,11.1375,11.1536,11.1375,11.1429,130800.0
2005-01-07 14:45:00,20.68,20.7,20.66,20.7,153400.0,11.1429,11.1536,11.1321,11.1536,153400.0
2005-01-07 14:50:00,20.7,20.71,20.68,20.71,127600.0,11.1536,11.159,11.1429,11.159,127600.0
2005-01-07 14:55:00,20.71,20.71,20.68,20.69,71800.0,11.159,11.159,11.1429,11.1482,71800.0
2005-01-07 15:00:00,20.7,20.72,20.68,20.69,81000.0,11.1536,11.1644,11.1429,11.1482,81000.0
2005-01-07 15:05:00,20.7,20.71,20.67,20.67,125400.0,11.1536,11.159,11.1375,11.1375,125400.0
2005-01-07 15:10:00,20.67,20.68,20.67,20.67,119200.0,11.1375,11.1429,11.1375,11.1375,119200.0
2005-01-07 15:15:00,20.68,20.68,20.65,20.65,56600.0,11.1429,11.1429,11.1267,11.1267,56600.0
2005-01-07 15:20:00,20.65,20.66,20.64,20.64,70000.0,11.1267,11.1321,11.1213,11.1213,70000.0
2005-01-07 15:25:00,20.64,20.64,20.63,20.63,124000.0,11.1213,11.1213,11.1159,11.1159,124000.0
2005-01-07 15:30:00,20.63,20.65,20.63,20.63,109800.0,11.1159,11.1267,11.1159,11.1159,109800.0
2005-01-07 15:35:00,20.63,20.64,20.61,20.61,109200.0,11.1159,11.1213,11.1051,11.1051,109200.0
2005-01-07 15:40:00,20.61,20.64,20.6,20.6,169200.0,11.1051,11.1213,11.0997,11.0997,169200.0
2005-01-07 15:45:00,20.6,20.6,20.58,20.59,129600.0,11.0997,11.0997,11.089,11.0944,129600.0
2005-01-07 15:50:00,20.59,20.59,20.56,20.59,224400.0,11.0944,11.0944,11.0782,11.0944,224400.0
2005-01-07 15:55:00,20.59,20.59,20.57,20.58,343800.0,11.0944,11.0944,11.0836,11.089,343800.0
2005-01-10 09:30:00,20.54,20.61,20.53,20.6,373000.0,11.0674,11.1051,11.062,11.0997,373000.0
2005-01-10 09:35:00,20.6,20.65,20.55,20.56,129400.0,11.0997,11.1267,11.0728,11.0782,129400.0
2005-01-10 09:40:00,20.57,20.62,20.53,20.55,129600.0,11.0836,11.1105,11.062,11.0728,129600.0
2005-01-10 09:45:00,20.55,20.57,20.5,20.52,137400.0,11.0728,11.0836,11.0459,11.0566,137400.0
2005-01-10 09:50:00,20.51,20.53,20.5,20.52,103400.0,11.0513,11.062,11.0459,11.0566,103400.0
2005-01-10 09:55:00,20.52,20.53,20.5,20.53,88400.0,11.0566,11.062,11.0459,11.062,88400.0
2005-01-10 10:00:00,20.52,20.56,20.52,20.54,87000.0,11.0566,11.0782,11.0566,11.0674,87000.0
2005-01-10 10:05:00,20.53,20.56,20.5,20.53,93600.0,11.062,11.0782,11.0459,11.062,93600.0
2005-01-10 10:10:00,20.53,20.56,20.53,20.56,220800.0,11.062,11.0782,11.062,11.0782,220800.0
2005-01-10 10:15:00,20.56,20.62,20.56,20.62,217400.0,11.0782,11.1105,11.0782,11.1105,217400.0
2005-01-10 10:20:00,20.61,20.65,20.61,20.65,210800.0,11.1051,11.1267,11.1051,11.1267,210800.0
2005-01-10 10:25:00,20.65,20.66,20.63,20.66,161800.0,11.1267,11.1321,11.1159,11.1321,161800.0
2005-01-10 10:30:00,20.65,20.66,20.65,20.66,101200.0,11.1267,11.1321,11.1267,11.1321,101200.0
2005-01-10 10:35:00,20.66,20.66,20.64,20.64,143000.0,11.1321,11.1321,11.1213,11.1213,143000.0
2005-01-10 10:40:00,20.64,20.66,20.63,20.65,126400.0,11.1213,11.1321,11.1159,11.1267,126400.0
2005-01-10 10:45:00,20.65,20.65,20.62,20.65,110600.0,11.1267,11.1267,11.1105,11.1267,110600.0
2005-01-10 10:50:00,20.65,20.66,20.64,20.66,101200.0,11.1267,11.1321,11.1213,11.1321,101200.0
2005-01-10 10:55:00,20.66,20.67,20.66,20.66,111400.0,11.1321,11.1375,11.1321,11.1321,111400.0
2005-01-10 11:00:00,20.66,20.67,20.64,20.65,67800.0,11.1321,11.1375,11.1213,11.1267,67800.0
2005-01-10 11:05:00,20.65,20.67,20.64,20.65,66000.0,11.1267,11.1375,11.1213,11.1267,66000.0
2005-01-10 11:10:00,20.65,20.66,20.64,20.65,121000.0,11.1267,11.1321,11.1213,11.1267,121000.0
2005-01-10 11:15:00,20.65,20.65,20.61,20.64,141400.0,11.1267,11.1267,11.1051,11.1213,141400.0
2005-01-10 11:20:00,20.64,20.64,20.61,20.61,70000.0,11.1213,11.1213,11.1051,11.1051,70000.0
2005-01-10 11:25:00,20.61,20.65,20.6,20.65,106400.0,11.1051,11.1267,11.0997,11.1267,106400.0
2005-01-10 11:30:00,20.65,20.67,20.64,20.64,126600.0,11.1267,11.1375,11.1213,11.1213,126600.0
2005-01-10 11:35:00,20.64,20.65,20.63,20.63,55200.0,11.1213,11.1267,11.1159,11.1159,55200.0
2005-01-10 11:40:00,20.62,20.63,20.61,20.61,106600.0,11.1105,11.1159,11.1051,11.1051,106600.0
2005-01-10 11:45:00,20.61,20.61,20.6,20.61,82200.0,11.1051,11.1051,11.0997,11.1051,82200.0
2005-01-10 11:50:00,20.61,20.63,20.6,20.61,153600.0,11.1051,11.1159,11.0997,11.1051,153600.0
2005-01-10 11:55:00,20.61,20.63,20.6,20.63,77000.0,11.1051,11.1159,11.0997,11.1159,77000.0
2005-01-10 12:00:00,20.61,20.64,20.61,20.64,146000.0,11.1051,11.1213,11.1051,11.1213,146000.0
2005-01-10 12:05:00,20.64,20.66,20.63,20.64,110800.0,11.1213,11.1321,11.1159,11.1213,110800.0
2005-01-10 12:10:00,20.63,20.64,20.62,20.63,64600.0,11.1159,11.1213,11.1105,11.1159,64600.0
2005-01-10 12:15:00,20.63,20.64,20.6,20.61,123600.0,11.1159,11.1213,11.0997,11.1051,123600.0
2005-01-10 12:20:00,20.61,20.63,20.61,20.62,60800.0,11.1051,11.1159,11.1051,11.1105,60800.0
2005-01-10 12:25:00,20.61,20.63,20.61,20.63,53200.0,11.1051,11.1159,11.1051,11.1159,53200.0
2005-01-10 12:30:00,20.62,20.63,20.61,20.62,89400.0,11.1105,11.1159,11.1051,11.1105,89400.0
2005-01-10 12:35:00,20.63,20.64,20.62,20.63,94800.0,11.1159,11.1213,11.1105,11.1159,94800.0
2005-01-10 12:40:00,20.64,20.64,20.6,20.61,96600.0,11.1213,11.1213,11.0997,11.1051,96600.0
2005-01-10 12:45:00,20.6,20.63,20.6,20.63,74800.0,11.0997,11.1159,11.0997,11.1159,74800.0
2005-01-10 12:50:00,20.63,20.64,20.63,20.64,93000.0,11.1159,11.1213,11.1159,11.1213,93000.0
2005-01-10 12:55:00,20.64,20.65,20.63,20.63,105800.0,11.1213,11.1267,11.1159,11.1159,105800.0
2005-01-10 13:00:00,20.63,20.64,20.63,20.64,62200.0,11.1159,11.1213,11.1159,11.1213,62200.0
2005-01-10 13:05:00,20.63,20.67,20.63,20.66,103200.0,11.1159,11.1375,11.1159,11.1321,103200.0
2005-01-10 13:10:00,20.66,20.67,20.65,20.67,63000.0,11.1321,11.1375,11.1267,11.1375,63000.0
2005-01-10 13:15:00,20.66,20.7,20.66,20.68,157200.0,11.1321,11.1536,11.1321,11.1429,157200.0
2005-01-10 13:20:00,20.68,20.7,20.68,20.7,91200.0,11.1429,11.1536,11.1429,11.1536,91200.0
2005-01-10 13:25:00,20.69,20.7,20.68,20.69,85200.0,11.1482,11.1536,11.1429,11.1482,85200.0
2005-01-10 13:30:00,20.68,20.72,20.68,20.72,106000.0,11.1429,11.1644,11.1429,11.1644,106000.0
2005-01-10 13:35:00,20.72,20.73,20.72,20.72,74400.0,11.1644,11.1698,11.1644,11.1644,74400.0
2005-01-10 13:40:00,20.72,20.73,20.71,20.72,64600.0,11.1644,11.1698,11.159,11.1644,64600.0
2005-01-10 13:45:00,20.71,20.72,20.71,20.72,52000.0,11.159,11.1644,11.159,11.1644,52000.0
2005-01-10 13:50:00,20.72,20.74,20.71,20.74,50000.0,11.1644,11.1752,11.159,11.1752,50000.0
2005-01-10 13:55:00,20.73,20.75,20.73,20.75,83000.0,11.1698,11.1806,11.1698,11.1806,83000.0
2005-01-10 14:00:00,20.74,20.75,20.74,20.75,90400.0,11.1752,11.1806,11.1752,11.1806,90400.0
2005-01-10 14:05:00,20.74,20.75,20.74,20.75,134600.0,11.1752,11.1806,11.1752,11.1806,134600.0
2005-01-10 14:10:00,20.75,20.75,20.73,20.73,127200.0,11.1806,11.1806,11.1698,11.1698,127200.0
2005-01-10 14:15:00,20.73,20.73,20.7,20.72,154800.0,11.1698,11.1698,11.1536,11.1644,154800.0
2005-01-10 14:20:00,20.72,20.75,20.71,20.74,109200.0,11.1644,11.1806,11.159,11.1752,109200.0
2005-01-10 14:25:00,20.74,20.75,20.72,20.73,82800.0,11.1752,11.1806,11.1644,11.1698,82800.0
2005-01-10 14:30:00,20.74,20.75,20.73,20.75,69400.0,11.1752,11.1806,11.1698,11.1806,69400.0
2005-01-10 14:35:00,20.74,20.75,20.73,20.75,149000.0,11.1752,11.1806,11.1698,11.1806,149000.0
2005-01-10 14:40:00,20.75,20.75,20.73,20.74,114000.0,11.1806,11.1806,11.1698,11.1752,114000.0
2005-01-10 14:45:00,20.73,20.74,20.7,20.74,98200.0,11.1698,11.1752,11.1536,11.1752,98200.0
2005-01-10 14:50:00,20.73,20.77,20.73,20.77,93800.0,11.1698,11.1913,11.1698,11.1913,93800.0
2005-01-10 14:55:00,20.76,20.77,20.75,20.75,148600.0,11.186,11.1913,11.1806,11.1806,148600.0
2005-01-10 15:00:00,20.75,20.77,20.73,20.75,136600.0,11.1806,11.1913,11.1698,11.1806,136600.0
2005-01-10 15:05:00,20.75,20.77,20.74,20.75,141400.0,11.1806,11.1913,11.1752,11.1806,141400.0
2005-01-10 15:10:00,20.75,20.76,20.74,20.74,119200.0,11.1806,11.186,11.1752,11.1752,119200.0
2005-01-10 15:15:00,20.74,20.74,20.68,20.7,184200.0,11.1752,11.1752,11.1429,11.1536,184200.0
2005-01-10 15:20:00,20.7,20.7,20.64,20.64,210200.0,11.1536,11.1536,11.1213,11.1213,210200.0
2005-01-10 15:25:00,20.64,20.67,20.64,20.66,203000.0,11.1213,11.1375,11.1213,11.1321,203000.0
2005-01-10 15:30:00,20.66,20.67,20.62,20.63,250200.0,11.1321,11.1375,11.1105,11.1159,250200.0
2005-01-10 15:35:00,20.63,20.68,20.63,20.68,216000.0,11.1159,11.1429,11.1159,11.1429,216000.0
2005-01-10 15:40:00,20.67,20.7,20.67,20.68,186800.0,11.1375,11.1536,11.1375,11.1429,186800.0
2005-01-10 15:45:00,20.68,20.69,20.67,20.68,528400.0,11.1429,11.1482,11.1375,11.1429,528400.0
2005-01-10 15:50:00,20.68,20.69,20.64,20.66,160400.0,11.1429,11.1482,11.1213,11.1321,160400.0
2005-01-10 15:55:00,20.65,20.69,20.65,20.68,358200.0,11.1267,11.1482,11.1267,11.1429,358200.0
2005-01-11 09:30:00,20.63,20.64,20.6,20.62,312200.0,11.1159,11.1213,11.0997,11.1105,312200.0
2005-01-11 09:35:00,20.61,20.65,20.56,20.64,185400.0,11.1051,11.1267,11.0782,11.1213,185400.0
2005-01-11 09:40:00,20.65,20.66,20.58,20.61,226000.0,11.1267,11.1321,11.089,11.1051,226000.0
2005-01-11 09:45:00,20.61,20.61,20.57,20.58,122800.0,11.1051,11.1051,11.0836,11.089,122800.0
2005-01-11 09:50:00,20.58,20.6,20.58,20.6,115800.0,11.089,11.0997,11.089,11.0997,115800.0
2005-01-11 09:55:00,20.6,20.6,20.57,20.57,84400.0,11.0997,11.0997,11.0836,11.0836,84400.0
2005-01-11 10:00:00,20.57,20.64,20.51,20.53,168000.0,11.0836,11.1213,11.0513,11.062,168000.0
2005-01-11 10:05:00,20.53,20.55,20.52,20.53,90600.0,11.062,11.0728,11.0566,11.062,90600.0
2005-01-11 10:10:00,20.53,20.55,20.52,20.55,197800.0,11.062,11.0728,11.0566,11.0728,197800.0
2005-01-11 10:15:00,20.55,20.55,20.52,20.53,144400.0,11.0728,11.0728,11.0566,11.062,144400.0
2005-01-11 10:20:00,20.53,20.58,20.53,20.57,154000.0,11.062,11.089,11.062,11.0836,154000.0
2005-01-11 10:25:00,20.57,20.58,20.56,20.56,145000.0,11.0836,11.089,11.0782,11.0782,145000.0
2005-01-11 10:30:00,20.56,20.56,20.54,20.54,78000.0,11.0782,11.0782,11.0674,11.0674,78000.0
2005-01-11 10:35:00,20.54,20.54,20.52,20.53,147400.0,11.0674,11.0674,11.0566,11.062,147400.0
2005-01-11 10:40:00,20.53,20.54,20.52,20.52,48200.0,11.062,11.0674,11.0566,11.0566,48200.0
2005-01-11 10:45:00,20.52,20.53,20.51,20.52,97400.0,11.0566,11.062,11.0513,11.0566,97400.0
2005-01-11 10:50:00,20.51,20.54,20.5,20.54,159400.0,11.0513,11.0674,11.0459,11.0674,159400.0
2005-01-11 10:55:00,20.54,20.54,20.51,20.53,119200.0,11.0674,11.0674,11.0513,11.062,119200.0
2005-01-11 11:00:00,20.53,20.53,20.51,20.52,63000.0,11.062,11.062,11.0513,11.0566,63000.0
2005-01-11 11:05:00,20.52,20.53,20.51,20.52,118600.0,11.0566,11.062,11.0513,11.0566,118600.0
2005-01-11 11:10:00,20.52,20.54,20.52,20.53,93400.0,11.0566,11.0674,11.0566,11.062,93400.0
2005-01-11 11:15:00,20.53,20.54,20.53,20.54,112800.0,11.062,11.0674,11.062,11.0674,112800.0
2005-01-11 11:20:00,20.54,20.54,20.54,20.54,72400.0,11.0674,11.0674,11.0674,11.0674,72400.0
2005-01-11 11:25:00,20.54,20.56,20.54,20.54,109000.0,11.0674,11.0782,11.0674,11.0674,109000.0
2005-01-11 11:30:00,20.55,20.56,20.54,20.55,77800.0,11.0728,11.0782,11.0674,11.0728,77800.0
2005-01-11 11:35:00,20.56,20.58,20.55,20.56,70800.0,11.0782,11.089,11.0728,11.0782,70800.0
2005-01-11 11:40:00,20.56,20.59,20.56,20.58,137600.0,11.0782,11.0944,11.0782,11.089,137600.0
2005-01-11 11:45:00,20.58,20.61,20.58,20.6,262200.0,11.089,11.1051,11.089,11.0997,262200.0
2005-01-11 11:50:00,20.59,20.61,20.59,20.61,153000.0,11.0944,11.1051,11.0944,11.1051,153000.0
2005-01-11 11:55:00,20.61,20.62,20.61,20.62,67000.0,11.1051,11.1105,11.1051,11.1105,67000.0
2005-01-11 12:00:00,20.62,20.63,20.61,20.61,98400.0,11.1105,11.1159,11.1051,11.1051,98400.0
2005-01-11 12:05:00,20.61,20.63,20.61,20.62,88400.0,11.1051,11.1159,11.1051,11.1105,88400.0
2005-01-11 12:10:00,20.62,20.62,20.6,20.61,117400.0,11.1105,11.1105,11.0997,11.1051,117400.0
2005-01-11 12:15:00,20.61,20.61,20.59,20.6,121600.0,11.1051,11.1051,11.0944,11.0997,121600.0
2005-01-11 12:20:00,20.61,20.61,20.59,20.59,98800.0,11.1051,11.1051,11.0944,11.0944,98800.0
2005-01-11 12:25:00,20.6,20.61,20.6,20.6,62000.0,11.0997,11.1051,11.0997,11.0997,62000.0
2005-01-11 12:30:00,20.6,20.61,20.6,20.61,65800.0,11.0997,11.1051,11.0997,11.1051,65800.0
2005-01-11 12:35:00,20.61,20.61,20.6,20.61,53800.0,11.1051,11.1051,11.0997,11.1051,53800.0
2005-01-11 12:40:00,20.61,20.61,20.6,20.6,63400.0,11.1051,11.1051,11.0997,11.0997,63400.0
2005-01-11 12:45:00,20.6,20.61,20.55,20.57,83400.0,11.0997,11.1051,11.0728,11.0836,83400.0
2005-01-11 12:50:00,20.57,20.6,20.57,20.57,40400.0,11.0836,11.0997,11.0836,11.0836,40400.0
2005-01-11 12:55:00,20.56,20.6,20.55,20.58,181200.0,11.0782,11.0997,11.0728,11.089,181200.0
2005-01-11 13:00:00,20.58,20.59,20.56,20.57,158400.0,11.089,11.0944,11.0782,11.0836,158400.0
2005-01-11 13:05:00,20.57,20.57,20.56,20.57,52600.0,11.0836,11.0836,11.0782,11.0836,52600.0
2005-01-11 13:10:00,20.57,20.59,20.57,20.57,48400.0,11.0836,11.0944,11.0836,11.0836,48400.0
2005-01-11 13:15:00,20.57,20.57,20.55,20.56,166600.0,11.0836,11.0836,11.0728,11.0782,166600.0
2005-01-11 13:20:00,20.55,20.57,20.55,20.57,186000.0,11.0728,11.0836,11.0728,11.0836,186000.0
2005-01-11 13:25:00,20.56,20.58,20.56,20.58,42400.0,11.0782,11.089,11.0782,11.089,42400.0
2005-01-11 13:30:00,20.57,20.58,20.56,20.56,56400.0,11.0836,11.089,11.0782,11.0782,56400.0
2005-01-11 13:35:00,20.56,20.58,20.56,20.57,59600.0,11.0782,11.089,11.0782,11.0836,59600.0
2005-01-11 13:40:00,20.57,20.57,20.56,20.57,79600.0,11.0836,11.0836,11.0782,11.0836,79600.0
2005-01-11 13:45:00,20.56,20.57,20.55,20.57,73600.0,11.0782,11.0836,11.0728,11.0836,73600.0
2005-01-11 13:50:00,20.56,20.61,20.56,20.6,140800.0,11.0782,11.1051,11.0782,11.0997,140800.0
2005-01-11 13:55:00,20.6,20.6,20.59,20.59,40200.0,11.0997,11.0997,11.0944,11.0944,40200.0
2005-01-11 14:00:00,20.6,20.61,20.59,20.59,85600.0,11.0997,11.1051,11.0944,11.0944,85600.0
2005-01-11 14:05:00,20.59,20.63,20.58,20.63,121200.0,11.0944,11.1159,11.089,11.1159,121200.0
2005-01-11 14:10:00,20.62,20.64,20.61,20.62,93800.0,11.1105,11.1213,11.1051,11.1105,93800.0
2005-01-11 14:15:00,20.62,20.63,20.62,20.62,64200.0,11.1105,11.1159,11.1105,11.1105,64200.0
2005-01-11 14:20:00,20.62,20.62,20.61,20.61,62600.0,11.1105,11.1105,11.1051,11.1051,62600.0
2005-01-11 14:25:00,20.61,20.61,20.61,20.61,34200.0,11.1051,11.1051,11.1051,11.1051,34200.0
2005-01-11 14:30:00,20.61,20.61,20.57,20.58,63200.0,11.1051,11.1051,11.0836,11.089,63200.0
2005-01-11 14:35:00,20.58,20.59,20.57,20.58,47400.0,11.089,11.0944,11.0836,11.089,47400.0
2005-01-11 14:40:00,20.58,20.59,20.57,20.58,55400.0,11.089,11.0944,11.0836,11.089,55400.0
2005-01-11 14:45:00,20.58,20.58,20.57,20.58,43000.0,11.089,11.089,11.0836,11.089,43000.0
2005-01-11 14:50:00,20.58,20.58,20.56,20.56,53800.0,11.089,11.089,11.0782,11.0782,53800.0
2005-01-11 14:55:00,20.56,20.56,20.54,20.56,118600.0,11.0782,11.0782,11.0674,11.0782,118600.0
2005-01-11 15:00:00,20.56,20.56,20.53,20.54,79200.0,11.0782,11.0782,11.062,11.0674,79200.0
2005-01-11 15:05:00,20.53,20.56,20.53,20.56,136000.0,11.062,11.0782,11.062,11.0782,136000.0
2005-01-11 15:10:00,20.56,20.57,20.55,20.56,120200.0,11.0782,11.0836,11.0728,11.0782,120200.0
2005-01-11 15:15:00,20.56,20.58,20.56,20.57,99200.0,11.0782,11.089,11.0782,11.0836,99200.0
2005-01-11 15:20:00,20.57,20.58,20.56,20.58,105600.0,11.0836,11.089,11.0782,11.089,105600.0
2005-01-11 15:25:00,20.58,20.59,20.57,20.59,65000.0,11.089,11.0944,11.0836,11.0944,65000.0
2005-01-11 15:30:00,20.59,20.59,20.58,20.58,58600.0,11.0944,11.0944,11.089,11.089,58600.0
2005-01-11 15:35:00,20.59,20.61,20.57,20.58,218600.0,11.0944,11.1051,11.0836,11.089,218600.0
2005-01-11 15:40:00,20.59,20.6,20.57,20.6,91200.0,11.0944,11.0997,11.0836,11.0997,91200.0
2005-01-11 15:45:00,20.6,20.62,20.6,20.61,165800.0,11.0997,11.1105,11.0997,11.1051,165800.0
2005-01-11 15:50:00,20.61,20.61,20.6,20.61,242600.0,11.1051,11.1051,11.0997,11.1051,242600.0
2005-01-11 15:55:00,20.61,20.61,20.58,20.59,270400.0,11.1051,11.1051,11.089,11.0944,270400.0
2005-01-12 09:30:00,20.59,20.63,20.57,20.59,717200.0,11.0944,11.1159,11.0836,11.0944,717200.0
2005-01-12 09:35:00,20.59,20.61,20.57,20.57,124400.0,11.0944,11.1051,11.0836,11.0836,124400.0
2005-01-12 09:40:00,20.58,20.58,20.55,20.55,73000.0,11.089,11.089,11.0728,11.0728,73000.0
2005-01-12 09:45:00,20.56,20.57,20.55,20.55,170600.0,11.0782,11.0836,11.0728,11.0728,170600.0
2005-01-12 09:50:00,20.55,20.55,20.5,20.52,123000.0,11.0728,11.0728,11.0459,11.0566,123000.0
2005-01-12 09:55:00,20.5,20.55,20.5,20.53,65000.0,11.0459,11.0728,11.0459,11.062,65000.0
2005-01-12 10:00:00,20.52,20.55,20.5,20.54,228200.0,11.0566,11.0728,11.0459,11.0674,228200.0
2005-01-12 10:05:00,20.55,20.58,20.54,20.58,141000.0,11.0728,11.089,11.0674,11.089,141000.0
2005-01-12 10:10:00,20.58,20.59,20.55,20.57,104000.0,11.089,11.0944,11.0728,11.0836,104000.0
2005-01-12 10:15:00,20.57,20.58,20.54,20.54,93800.0,11.0836,11.089,11.0674,11.0674,93800.0
2005-01-12 10:20:00,20.54,20.55,20.52,20.54,97000.0,11.0674,11.0728,11.0566,11.0674,97000.0
2005-01-12 10:25:00,20.54,20.54,20.53,20.54,73800.0,11.0674,11.0674,11.062,11.0674,73800.0
2005-01-12 10:30:00,20.54,20.54,20.51,20.53,159800.0,11.0674,11.0674,11.0513,11.062,159800.0
2005-01-12 10:35:00,20.51,20.52,20.5,20.5,185400.0,11.0513,11.0566,11.0459,11.0459,185400.0
2005-01-12 10:40:00,20.5,20.51,20.47,20.47,225800.0,11.0459,11.0513,11.0297,11.0297,225800.0
2005-01-12 10:45:00,20.47,20.5,20.47,20.48,89000.0,11.0297,11.0459,11.0297,11.0351,89000.0
2005-01-12 10:50:00,20.48,20.48,20.44,20.44,179400.0,11.0351,11.0351,11.0135,11.0135,179400.0
2005-01-12 10:55:00,20.44,20.47,20.43,20.46,72000.0,11.0135,11.0297,11.0081,11.0243,72000.0
2005-01-12 11:00:00,20.46,20.46,20.43,20.44,107800.0,11.0243,11.0243,11.0081,11.0135,107800.0
2005-01-12 11:05:00,20.44,20.45,20.43,20.45,116000.0,11.0135,11.0189,11.0081,11.0189,116000.0
2005-01-12 11:10:00,20.45,20.48,20.45,20.48,78600.0,11.0189,11.0351,11.0189,11.0351,78600.0
2005-01-12 11:15:00,20.47,20.52,20.47,20.51,101600.0,11.0297,11.0566,11.0297,11.0513,101600.0
2005-01-12 11:20:00,20.51,20.53,20.5,20.5,135000.0,11.0513,11.062,11.0459,11.0459,135000.0
2005-01-12 11:25:00,20.5,20.52,20.5,20.52,106200.0,11.0459,11.0566,11.0459,11.0566,106200.0
2005-01-12 11:30:00,20.52,20.54,20.52,20.53,79600.0,11.0566,11.0674,11.0566,11.062,79600.0
2005-01-12 11:35:00,20.53,20.53,20.51,20.53,115400.0,11.062,11.062,11.0513,11.062,115400.0
2005-01-12 11:40:00,20.53,20.55,20.52,20.55,118800.0,11.062,11.0728,11.0566,11.0728,118800.0
2005-01-12 11:45:00,20.55,20.59,20.55,20.59,145600.0,11.0728,11.0944,11.0728,11.0944,145600.0
2005-01-12 11:50:00,20.59,20.6,20.58,20.58,65400.0,11.0944,11.0997,11.089,11.089,65400.0
2005-01-12 11:55:00,20.58,20.59,20.57,20.59,68400.0,11.089,11.0944,11.0836,11.0944,68400.0
2005-01-12 12:00:00,20.59,20.59,20.56,20.56,52400.0,11.0944,11.0944,11.0782,11.0782,52400.0
2005-01-12 12:05:00,20.56,20.56,20.54,20.55,78000.0,11.0782,11.0782,11.0674,11.0728,78000.0
2005-01-12 12:10:00,20.54,20.55,20.54,20.55,261200.0,11.0674,11.0728,11.0674,11.0728,261200.0
2005-01-12 12:15:00,20.55,20.58,20.55,20.57,260000.0,11.0728,11.089,11.0728,11.0836,260000.0
2005-01-12 12:20:00,20.57,20.59,20.56,20.59,37200.0,11.0836,11.0944,11.0782,11.0944,37200.0
2005-01-12 12:25:00,20.59,20.6,20.58,20.59,53200.0,11.0944,11.0997,11.089,11.0944,53200.0
2005-01-12 12:30:00,20.59,20.6,20.57,20.58,47800.0,11.0944,11.0997,11.0836,11.089,47800.0
2005-01-12 12:35:00,20.58,20.58,20.55,20.55,70800.0,11.089,11.089,11.0728,11.0728,70800.0
2005-01-12 12:40:00,20.55,20.57,20.55,20.57,59800.0,11.0728,11.0836,11.0728,11.0836,59800.0
2005-01-12 12:45:00,20.56,20.57,20.56,20.57,78600.0,11.0782,11.0836,11.0782,11.0836,78600.0
2005-01-12 12:50:00,20.57,20.59,20.57,20.59,46800.0,11.0836,11.0944,11.0836,11.0944,46800.0
2005-01-12 12:55:00,20.59,20.59,20.55,20.56,70600.0,11.0944,11.0944,11.0728,11.0782,70600.0
2005-01-12 13:00:00,20.55,20.57,20.55,20.57,41200.0,11.0728,11.0836,11.0728,11.0836,41200.0
2005-01-12 13:05:00,20.57,20.57,20.56,20.57,22600.0,11.0836,11.0836,11.0782,11.0836,22600.0
2005-01-12 13:10:00,20.57,20.59,20.57,20.58,48200.0,11.0836,11.0944,11.0836,11.089,48200.0
2005-01-12 13:15:00,20.58,20.58,20.57,20.58,28800.0,11.089,11.089,11.0836,11.089,28800.0
2005-01-12 13:20:00,20.57,20.58,20.56,20.56,62400.0,11.0836,11.089,11.0782,11.0782,62400.0
2005-01-12 13:25:00,20.56,20.56,20.52,20.52,66800.0,11.0782,11.0782,11.0566,11.0566,66800.0
2005-01-12 13:30:00,20.52,20.52,20.5,20.5,57600.0,11.0566,11.0566,11.0459,11.0459,57600.0
2005-01-12 13:35:00,20.5,20.53,20.48,20.52,87400.0,11.0459,11.062,11.0351,11.0566,87400.0
2005-01-12 13:40:00,20.52,20.53,20.5,20.52,44400.0,11.0566,11.062,11.0459,11.0566,44400.0
2005-01-12 13:45:00,20.51,20.52,20.45,20.45,100600.0,11.0513,11.0566,11.0189,11.0189,100600.0
2005-01-12 13:50:00,20.45,20.45,20.43,20.45,242000.0,11.0189,11.0189,11.0081,11.0189,242000.0
2005-01-12 13:55:00,20.45,20.47,20.44,20.47,92800.0,11.0189,11.0297,11.0135,11.0297,92800.0
2005-01-12 14:00:00,20.47,20.48,20.46,20.48,76000.0,11.0297,11.0351,11.0243,11.0351,76000.0
2005-01-12 14:05:00,20.48,20.48,20.47,20.47,66600.0,11.0351,11.0351,11.0297,11.0297,66600.0
2005-01-12 14:10:00,20.48,20.48,20.47,20.47,90000.0,11.0351,11.0351,11.0297,11.0297,90000.0
2005-01-12 14:15:00,20.47,20.51,20.46,20.51,150600.0,11.0297,11.0513,11.0243,11.0513,150600.0
2005-01-12 14:20:00,20.51,20.51,20.49,20.49,89200.0,11.0513,11.0513,11.0405,11.0405,89200.0
2005-01-12 14:25:00,20.5,20.51,20.48,20.48,94400.0,11.0459,11.0513,11.0351,11.0351,94400.0
2005-01-12 14:30:00,20.49,20.49,20.45,20.47,87400.0,11.0405,11.0405,11.0189,11.0297,87400.0
2005-01-12 14:35:00,20.47,20.48,20.46,20.46,129000.0,11.0297,11.0351,11.0243,11.0243,129000.0
2005-01-12 14:40:00,20.46,20.46,20.43,20.45,153800.0,11.0243,11.0243,11.0081,11.0189,153800.0
2005-01-12 14:45:00,20.45,20.45,20.43,20.43,72600.0,11.0189,11.0189,11.0081,11.0081,72600.0
2005-01-12 14:50:00,20.43,20.45,20.43,20.44,239400.0,11.0081,11.0189,11.0081,11.0135,239400.0
2005-01-12 14:55:00,20.44,20.45,20.43,20.45,150000.0,11.0135,11.0189,11.0081,11.0189,150000.0
2005-01-12 15:00:00,20.45,20.45,20.43,20.43,168600.0,11.0189,11.0189,11.0081,11.0081,168600.0
2005-01-12 15:05:00,20.44,20.46,20.43,20.46,132400.0,11.0135,11.0243,11.0081,11.0243,132400.0
2005-01-12 15:10:00,20.46,20.46,20.43,20.45,153200.0,11.0243,11.0243,11.0081,11.0189,153200.0
2005-01-12 15:15:00,20.45,20.46,20.45,20.45,80600.0,11.0189,11.0243,11.0189,11.0189,80600.0
2005-01-12 15:20:00,20.46,20.47,20.45,20.46,122600.0,11.0243,11.0297,11.0189,11.0243,122600.0
2005-01-12 15:25:00,20.46,20.48,20.46,20.48,123600.0,11.0243,11.0351,11.0243,11.0351,123600.0
2005-01-12 15:30:00,20.48,20.53,20.48,20.53,218600.0,11.0351,11.062,11.0351,11.062,218600.0
2005-01-12 15:35:00,20.52,20.58,20.52,20.58,179000.0,11.0566,11.089,11.0566,11.089,179000.0
2005-01-12 15:40:00,20.57,20.57,20.54,20.55,217200.0,11.0836,11.0836,11.0674,11.0728,217200.0
2005-01-12 15:45:00,20.55,20.56,20.54,20.54,196800.0,11.0728,11.0782,11.0674,11.0674,196800.0
2005-01-12 15:50:00,20.54,20.56,20.54,20.55,171800.0,11.0674,11.0782,11.0674,11.0728,171800.0
2005-01-12 15:55:00,20.55,20.6,20.55,20.59,380800.0,11.0728,11.0997,11.0728,11.0944,380800.0
2005-01-13 09:30:00,20.58,20.59,20.53,20.53,224200.0,11.089,11.0944,11.062,11.062,224200.0
2005-01-13 09:35:00,20.54,20.55,20.53,20.55,52800.0,11.0674,11.0728,11.062,11.0728,52800.0
2005-01-13 09:40:00,20.55,20.56,20.55,20.55,55800.0,11.0728,11.0782,11.0728,11.0728,55800.0
2005-01-13 09:45:00,20.54,20.54,20.5,20.5,223000.0,11.0674,11.0674,11.0459,11.0459,223000.0
2005-01-13 09:50:00,20.5,20.55,20.5,20.55,200000.0,11.0459,11.0728,11.0459,11.0728,200000.0
2005-01-13 09:55:00,20.55,20.58,20.55,20.57,82000.0,11.0728,11.089,11.0728,11.0836,82000.0
2005-01-13 10:00:00,20.57,20.6,20.57,20.59,299400.0,11.0836,11.0997,11.0836,11.0944,299400.0
2005-01-13 10:05:00,20.59,20.6,20.55,20.55,305000.0,11.0944,11.0997,11.0728,11.0728,305000.0
2005-01-13 10:10:00,20.55,20.56,20.54,20.55,87000.0,11.0728,11.0782,11.0674,11.0728,87000.0
2005-01-13 10:15:00,20.55,20.56,20.52,20.52,75000.0,11.0728,11.0782,11.0566,11.0566,75000.0
2005-01-13 10:20:00,20.53,20.55,20.51,20.51,95000.0,11.062,11.0728,11.0513,11.0513,95000.0
2005-01-13 10:25:00,20.5,20.53,20.5,20.52,58000.0,11.0459,11.062,11.0459,11.0566,58000.0
2005-01-13 10:30:00,20.52,20.53,20.52,20.53,67200.0,11.0566,11.062,11.0566,11.062,67200.0
2005-01-13 10:35:00,20.53,20.55,20.53,20.54,76400.0,11.062,11.0728,11.062,11.0674,76400.0
2005-01-13 10:40:00,20.54,20.58,20.53,20.57,187200.0,11.0674,11.089,11.062,11.0836,187200.0
2005-01-13 10:45:00,20.57,20.57,20.53,20.53,146000.0,11.0836,11.0836,11.062,11.062,146000.0
2005-01-13 10:50:00,20.53,20.54,20.5,20.5,87200.0,11.062,11.0674,11.0459,11.0459,87200.0
2005-01-13 10:55:00,20.51,20.51,20.5,20.51,123800.0,11.0513,11.0513,11.0459,11.0513,123800.0
2005-01-13 11:00:00,20.52,20.54,20.5,20.54,91200.0,11.0566,11.0674,11.0459,11.0674,91200.0
2005-01-13 11:05:00,20.54,20.55,20.54,20.54,70200.0,11.0674,11.0728,11.0674,11.0674,70200.0
2005-01-13 11:10:00,20.54,20.54,20.53,20.53,72000.0,11.0674,11.0674,11.062,11.062,72000.0
2005-01-13 11:15:00,20.53,20.54,20.53,20.53,38400.0,11.062,11.0674,11.062,11.062,38400.0
2005-01-13 11:20:00,20.53,20.55,20.53,20.54,108400.0,11.062,11.0728,11.062,11.0674,108400.0
2005-01-13 11:25:00,20.54,20.55,20.52,20.52,128200.0,11.0674,11.0728,11.0566,11.0566,128200.0
2005-01-13 11:30:00,20.52,20.53,20.5,20.52,99600.0,11.0566,11.062,11.0459,11.0566,99600.0
2005-01-13 11:35:00,20.52,20.53,20.51,20.52,46200.0,11.0566,11.062,11.0513,11.0566,46200.0
2005-01-13 11:40:00,20.52,20.52,20.48,20.49,129200.0,11.0566,11.0566,11.0351,11.0405,129200.0
2005-01-13 11:45:00,20.49,20.49,20.46,20.47,126000.0,11.0405,11.0405,11.0243,11.0297,126000.0
2005-01-13 11:50:00,20.47,20.48,20.47,20.48,91800.0,11.0297,11.0351,11.0297,11.0351,91800.0
2005-01-13 11:55:00,20.47,20.48,20.46,20.46,76800.0,11.0297,11.0351,11.0243,11.0243,76800.0
2005-01-13 12:00:00,20.46,20.46,20.43,20.43,110800.0,11.0243,11.0243,11.0081,11.0081,110800.0
2005-01-13 12:05:00,20.43,20.43,20.42,20.42,74600.0,11.0081,11.0081,11.0028,11.0028,74600.0
2005-01-13 12:10:00,20.42,20.43,20.42,20.43,93000.0,11.0028,11.0081,11.0028,11.0081,93000.0
2005-01-13 12:15:00,20.43,20.43,20.42,20.43,53200.0,11.0081,11.0081,11.0028,11.0081,53200.0
2005-01-13 12:20:00,20.43,20.46,20.43,20.45,113600.0,11.0081,11.0243,11.0081,11.0189,113600.0
2005-01-13 12:25:00,20.46,20.5,20.45,20.5,115000.0,11.0243,11.0459,11.0189,11.0459,115000.0
2005-01-13 12:30:00,20.5,20.5,20.49,20.49,64000.0,11.0459,11.0459,11.0405,11.0405,64000.0
2005-01-13 12:35:00,20.48,20.48,20.47,20.47,32200.0,11.0351,11.0351,11.0297,11.0297,32200.0
2005-01-13 12:40:00,20.47,20.47,20.45,20.46,59800.0,11.0297,11.0297,11.0189,11.0243,59800.0
2005-01-13 12:45:00,20.46,20.47,20.45,20.45,23800.0,11.0243,11.0297,11.0189,11.0189,23800.0
2005-01-13 12:50:00,20.45,20.46,20.44,20.45,34000.0,11.0189,11.0243,11.0135,11.0189,34000.0
2005-01-13 12:55:00,20.45,20.5,20.45,20.49,86600.0,11.0189,11.0459,11.0189,11.0405,86600.0
2005-01-13 13:00:00,20.49,20.5,20.48,20.5,62200.0,11.0405,11.0459,11.0351,11.0459,62200.0
2005-01-13 13:05:00,20.5,20.5,20.48,20.48,146200.0,11.0459,11.0459,11.0351,11.0351,146200.0
2005-01-13 13:10:00,20.49,20.5,20.48,20.48,61400.0,11.0405,11.0459,11.0351,11.0351,61400.0
2005-01-13 13:15:00,20.49,20.49,20.48,20.48,22800.0,11.0405,11.0405,11.0351,11.0351,22800.0
2005-01-13 13:20:00,20.49,20.5,20.48,20.5,66200.0,11.0405,11.0459,11.0351,11.0459,66200.0
2005-01-13 13:25:00,20.5,20.5,20.49,20.5,70000.0,11.0459,11.0459,11.0405,11.0459,70000.0
2005-01-13 13:30:00,20.49,20.51,20.49,20.5,88000.0,11.0405,11.0513,11.0405,11.0459,88000.0
2005-01-13 13:35:00,20.5,20.51,20.5,20.5,79600.0,11.0459,11.0513,11.0459,11.0459,79600.0
2005-01-13 13:40:00,20.5,20.5,20.5,20.5,14200.0,11.0459,11.0459,11.0459,11.0459,14200.0
2005-01-13 13:45:00,20.5,20.52,20.5,20.51,49800.0,11.0459,11.0566,11.0459,11.0513,49800.0
2005-01-13 13:50:00,20.52,20.52,20.5,20.5,43000.0,11.0566,11.0566,11.0459,11.0459,43000.0
2005-01-13 13:55:00,20.5,20.52,20.5,20.5,46800.0,11.0459,11.0566,11.0459,11.0459,46800.0
2005-01-13 14:00:00,20.5,20.53,20.5,20.52,143000.0,11.0459,11.062,11.0459,11.0566,143000.0
2005-01-13 14:05:00,20.52,20.53,20.5,20.5,54200.0,11.0566,11.062,11.0459,11.0459,54200.0
2005-01-13 14:10:00,20.5,20.52,20.5,20.5,65200.0,11.0459,11.0566,11.0459,11.0459,65200.0
2005-01-13 14:15:00,20.5,20.51,20.5,20.5,46400.0,11.0459,11.0513,11.0459,11.0459,46400.0
2005-01-13 14:20:00,20.5,20.5,20.48,20.48,49200.0,11.0459,11.0459,11.0351,11.0351,49200.0
2005-01-13 14:25:00,20.48,20.5,20.48,20.5,105400.0,11.0351,11.0459,11.0351,11.0459,105400.0
2005-01-13 14:30:00,20.5,20.52,20.5,20.5,60400.0,11.0459,11.0566,11.0459,11.0459,60400.0
2005-01-13 14:35:00,20.5,20.52,20.5,20.5,68200.0,11.0459,11.0566,11.0459,11.0459,68200.0
2005-01-13 14:40:00,20.5,20.5,20.47,20.49,96200.0,11.0459,11.0459,11.0297,11.0405,96200.0
2005-01-13 14:45:00,20.49,20.51,20.49,20.5,139000.0,11.0405,11.0513,11.0405,11.0459,139000.0
2005-01-13 14:50:00,20.5,20.5,20.49,20.49,120000.0,11.0459,11.0459,11.0405,11.0405,120000.0
2005-01-13 14:55:00,20.49,20.49,20.44,20.44,108000.0,11.0405,11.0405,11.0135,11.0135,108000.0
2005-01-13 15:00:00,20.45,20.45,20.42,20.43,263800.0,11.0189,11.0189,11.0028,11.0081,263800.0
2005-01-13 15:05:00,20.43,20.43,20.42,20.43,115600.0,11.0081,11.0081,11.0028,11.0081,115600.0
2005-01-13 15:10:00,20.42,20.45,20.42,20.43,128200.0,11.0028,11.0189,11.0028,11.0081,128200.0
2005-01-13 15:15:00,20.43,20.43,20.42,20.42,140800.0,11.0081,11.0081,11.0028,11.0028,140800.0
2005-01-13 15:20:00,20.42,20.42,20.38,20.38,169600.0,11.0028,11.0028,10.9812,10.9812,169600.0
2005-01-13 15:25:00,20.38,20.4,20.38,20.38,182800.0,10.9812,10.992,10.9812,10.9812,182800.0
2005-01-13 15:30:00,20.38,20.38,20.33,20.37,297800.0,10.9812,10.9812,10.9543,10.9758,297800.0
2005-01-13 15:35:00,20.37,20.41,20.36,20.38,222000.0,10.9758,10.9974,10.9704,10.9812,222000.0
2005-01-13 15:40:00,20.38,20.38,20.32,20.33,205800.0,10.9812,10.9812,10.9489,10.9543,205800.0
2005-01-13 15:45:00,20.33,20.36,20.31,20.36,410800.0,10.9543,10.9704,10.9435,10.9704,410800.0
2005-01-13 15:50:00,20.36,20.38,20.35,20.35,287400.0,10.9704,10.9812,10.965,10.965,287400.0
2005-01-13 15:55:00,20.35,20.39,20.35,20.39,329800.0,10.965,10.9866,10.965,10.9866,329800.0
2005-01-14 09:30:00,20.38,20.4,20.38,20.38,224800.0,10.9812,10.992,10.9812,10.9812,224800.0
2005-01-14 09:35:00,20.39,20.42,20.38,20.4,99400.0,10.9866,11.0028,10.9812,10.992,99400.0
2005-01-14 09:40:00,20.4,20.4,20.38,20.38,88200.0,10.992,10.992,10.9812,10.9812,88200.0
2005-01-14 09:45:00,20.38,20.43,20.38,20.42,87600.0,10.9812,11.0081,10.9812,11.0028,87600.0
2005-01-14 09:50:00,20.42,20.45,20.41,20.44,96400.0,11.0028,11.0189,10.9974,11.0135,96400.0
2005-01-14 09:55:00,20.44,20.45,20.43,20.44,148200.0,11.0135,11.0189,11.0081,11.0135,148200.0
2005-01-14 10:00:00,20.45,20.45,20.44,20.44,153400.0,11.0189,11.0189,11.0135,11.0135,153400.0
2005-01-14 10:05:00,20.45,20.45,20.42,20.43,117400.0,11.0189,11.0189,11.0028,11.0081,117400.0
2005-01-14 10:10:00,20.42,20.45,20.42,20.45,96200.0,11.0028,11.0189,11.0028,11.0189,96200.0
2005-01-14 10:15:00,20.45,20.49,20.45,20.48,44800.0,11.0189,11.0405,11.0189,11.0351,44800.0
2005-01-14 10:20:00,20.48,20.5,20.48,20.49,180000.0,11.0351,11.0459,11.0351,11.0405,180000.0
2005-01-14 10:25:00,20.49,20.56,20.47,20.54,162600.0,11.0405,11.0782,11.0297,11.0674,162600.0
2005-01-14 10:30:00,20.53,20.54,20.5,20.5,412200.0,11.062,11.0674,11.0459,11.0459,412200.0
2005-01-14 10:35:00,20.5,20.5,20.5,20.5,88800.0,11.0459,11.0459,11.0459,11.0459,88800.0
2005-01-14 10:40:00,20.5,20.5,20.49,20.5,118000.0,11.0459,11.0459,11.0405,11.0459,118000.0
2005-01-14 10:45:00,20.5,20.5,20.47,20.48,47200.0,11.0459,11.0459,11.0297,11.0351,47200.0
2005-01-14 10:50:00,20.47,20.5,20.47,20.48,98800.0,11.0297,11.0459,11.0297,11.0351,98800.0
2005-01-14 10:55:00,20.48,20.5,20.47,20.49,115600.0,11.0351,11.0459,11.0297,11.0405,115600.0
2005-01-14 11:00:00,20.5,20.5,20.49,20.49,408000.0,11.0459,11.0459,11.0405,11.0405,408000.0
2005-01-14 11:05:00,20.49,20.49,20.47,20.48,87600.0,11.0405,11.0405,11.0297,11.0351,87600.0
2005-01-14 11:10:00,20.47,20.48,20.45,20.45,61800.0,11.0297,11.0351,11.0189,11.0189,61800.0
2005-01-14 11:15:00,20.45,20.45,20.43,20.43,61200.0,11.0189,11.0189,11.0081,11.0081,61200.0
2005-01-14 11:20:00,20.44,20.47,20.44,20.45,69800.0,11.0135,11.0297,11.0135,11.0189,69800.0
2005-01-14 11:25:00,20.45,20.46,20.45,20.46,95400.0,11.0189,11.0243,11.0189,11.0243,95400.0
2005-01-14 11:30:00,20.46,20.46,20.43,20.43,122200.0,11.0243,11.0243,11.0081,11.0081,122200.0
2005-01-14 11:35:00,20.44,20.47,20.44,20.45,144200.0,11.0135,11.0297,11.0135,11.0189,144200.0
2005-01-14 11:40:00,20.45,20.45,20.43,20.44,130200.0,11.0189,11.0189,11.0081,11.0135,130200.0
2005-01-14 11:45:00,20.43,20.44,20.43,20.43,81400.0,11.0081,11.0135,11.0081,11.0081,81400.0
2005-01-14 11:50:00,20.43,20.43,20.41,20.41,42400.0,11.0081,11.0081,10.9974,10.9974,42400.0
2005-01-14 11:55:00,20.42,20.42,20.4,20.41,49000.0,11.0028,11.0028,10.992,10.9974,49000.0
2005-01-14 12:00:00,20.41,20.41,20.38,20.39,100600.0,10.9974,10.9974,10.9812,10.9866,100600.0
2005-01-14 12:05:00,20.38,20.39,20.38,20.39,25400.0,10.9812,10.9866,10.9812,10.9866,25400.0
2005-01-14 12:10:00,20.38,20.39,20.38,20.39,94600.0,10.9812,10.9866,10.9812,10.9866,94600.0
2005-01-14 12:15:00,20.39,20.4,20.38,20.39,131400.0,10.9866,10.992,10.9812,10.9866,131400.0
2005-01-14 12:20:00,20.39,20.43,20.39,20.41,74800.0,10.9866,11.0081,10.9866,10.9974,74800.0
2005-01-14 12:25:00,20.41,20.43,20.41,20.43,55800.0,10.9974,11.0081,10.9974,11.0081,55800.0
2005-01-14 12:30:00,20.43,20.46,20.43,20.45,131200.0,11.0081,11.0243,11.0081,11.0189,131200.0
2005-01-14 12:35:00,20.45,20.46,20.44,20.45,62400.0,11.0189,11.0243,11.0135,11.0189,62400.0
2005-01-14 12:40:00,20.46,20.47,20.45,20.46,27000.0,11.0243,11.0297,11.0189,11.0243,27000.0
2005-01-14 12:45:00,20.46,20.47,20.46,20.47,31000.0,11.0243,11.0297,11.0243,11.0297,31000.0
2005-01-14 12:50:00,20.48,20.48,20.47,20.48,19600.0,11.0351,11.0351,11.0297,11.0351,19600.0
2005-01-14 12:55:00,20.47,20.48,20.46,20.47,46400.0,11.0297,11.0351,11.0243,11.0297,46400.0
2005-01-14 13:00:00,20.47,20.47,20.45,20.45,63400.0,11.0297,11.0297,11.0189,11.0189,63400.0
2005-01-14 13:05:00,20.45,20.47,20.45,20.47,76800.0,11.0189,11.0297,11.0189,11.0297,76800.0
2005-01-14 13:10:00,20.47,20.47,20.46,20.47,74600.0,11.0297,11.0297,11.0243,11.0297,74600.0
2005-01-14 13:15:00,20.47,20.47,20.43,20.43,68000.0,11.0297,11.0297,11.0081,11.0081,68000.0
2005-01-14 13:20:00,20.43,20.45,20.43,20.44,49000.0,11.0081,11.0189,11.0081,11.0135,49000.0
2005-01-14 13:25:00,20.44,20.46,20.44,20.46,51200.0,11.0135,11.0243,11.0135,11.0243,51200.0
2005-01-14 13:30:00,20.46,20.47,20.46,20.47,89800.0,11.0243,11.0297,11.0243,11.0297,89800.0
2005-01-14 13:35:00,20.47,20.48,20.47,20.47,47000.0,11.0297,11.0351,11.0297,11.0297,47000.0
2005-01-14 13:40:00,20.47,20.48,20.47,20.48,64600.0,11.0297,11.0351,11.0297,11.0351,64600.0
2005-01-14 13:45:00,20.48,20.48,20.48,20.48,37000.0,11.0351,11.0351,11.0351,11.0351,37000.0
2005-01-14 13:50:00,20.48,20.49,20.47,20.47,106800.0,11.0351,11.0405,11.0297,11.0297,106800.0
2005-01-14 13:55:00,20.47,20.47,20.47,20.47,51200.0,11.0297,11.0297,11.0297,11.0297,51200.0
2005-01-14 14:00:00,20.47,20.48,20.47,20.48,49400.0,11.0297,11.0351,11.0297,11.0351,49400.0
2005-01-14 14:05:00,20.48,20.5,20.48,20.5,152000.0,11.0351,11.0459,11.0351,11.0459,152000.0
2005-01-14 14:10:00,20.5,20.5,20.48,20.49,151200.0,11.0459,11.0459,11.0351,11.0405,151200.0
2005-01-14 14:15:00,20.49,20.5,20.48,20.49,62600.0,11.0405,11.0459,11.0351,11.0405,62600.0
2005-01-14 14:20:00,20.49,20.5,20.49,20.5,98000.0,11.0405,11.0459,11.0405,11.0459,98000.0
2005-01-14 14:25:00,20.5,20.52,20.5,20.5,94200.0,11.0459,11.0566,11.0459,11.0459,94200.0
2005-01-14 14:30:00,20.5,20.52,20.5,20.52,42400.0,11.0459,11.0566,11.0459,11.0566,42400.0
2005-01-14 14:35:00,20.52,20.52,20.5,20.52,58200.0,11.0566,11.0566,11.0459,11.0566,58200.0
2005-01-14 14:40:00,20.51,20.52,20.5,20.5,87200.0,11.0513,11.0566,11.0459,11.0459,87200.0
2005-01-14 14:45:00,20.5,20.51,20.5,20.5,32600.0,11.0459,11.0513,11.0459,11.0459,32600.0
2005-01-14 14:50:00,20.5,20.52,20.5,20.52,61400.0,11.0459,11.0566,11.0459,11.0566,61400.0
2005-01-14 14:55:00,20.52,20.54,20.52,20.54,168000.0,11.0566,11.0674,11.0566,11.0674,168000.0
2005-01-14 15:00:00,20.54,20.55,20.52,20.52,112400.0,11.0674,11.0728,11.0566,11.0566,112400.0
2005-01-14 15:05:00,20.52,20.53,20.5,20.51,285200.0,11.0566,11.062,11.0459,11.0513,285200.0
2005-01-14 15:10:00,20.5,20.51,20.5,20.5,58600.0,11.0459,11.0513,11.0459,11.0459,58600.0
2005-01-14 15:15:00,20.51,20.52,20.5,20.5,113800.0,11.0513,11.0566,11.0459,11.0459,113800.0
2005-01-14 15:20:00,20.5,20.52,20.5,20.52,91800.0,11.0459,11.0566,11.0459,11.0566,91800.0
2005-01-14 15:25:00,20.52,20.52,20.49,20.5,75400.0,11.0566,11.0566,11.0405,11.0459,75400.0
2005-01-14 15:30:00,20.5,20.5,20.49,20.5,92600.0,11.0459,11.0459,11.0405,11.0459,92600.0
2005-01-14 15:35:00,20.5,20.51,20.5,20.5,100000.0,11.0459,11.0513,11.0459,11.0459,100000.0
2005-01-14 15:40:00,20.5,20.52,20.5,20.5,171400.0,11.0459,11.0566,11.0459,11.0459,171400.0
2005-01-14 15:45:00,20.5,20.5,20.48,20.49,117600.0,11.0459,11.0459,11.0351,11.0405,117600.0
2005-01-14 15:50:00,20.49,20.5,20.48,20.5,187600.0,11.0405,11.0459,11.0351,11.0459,187600.0
2005-01-14 15:55:00,20.5,20.5,20.47,20.48,202200.0,11.0459,11.0459,11.0297,11.0351,202200.0
2005-01-18 09:30:00,20.36,20.39,20.36,20.38,528000.0,10.9704,10.9866,10.9704,10.9812,528000.0
2005-01-18 09:35:00,20.38,20.39,20.34,20.34,142400.0,10.9812,10.9866,10.9597,10.9597,142400.0
2005-01-18 09:40:00,20.34,20.35,20.31,20.31,135600.0,10.9597,10.965,10.9435,10.9435,135600.0
2005-01-18 09:45:00,20.31,20.35,20.3,20.32,208400.0,10.9435,10.965,10.9381,10.9489,208400.0
2005-01-18 09:50:00,20.32,20.35,20.31,20.32,83800.0,10.9489,10.965,10.9435,10.9489,83800.0
2005-01-18 09:55:00,20.32,20.35,20.31,20.35,94600.0,10.9489,10.965,10.9435,10.965,94600.0
2005-01-18 10:00:00,20.35,20.36,20.32,20.33,172000.0,10.965,10.9704,10.9489,10.9543,172000.0
2005-01-18 10:05:00,20.34,20.35,20.32,20.34,69800.0,10.9597,10.965,10.9489,10.9597,69800.0
2005-01-18 10:10:00,20.34,20.38,20.34,20.38,185800.0,10.9597,10.9812,10.9597,10.9812,185800.0
2005-01-18 10:15:00,20.38,20.4,20.38,20.39,140600.0,10.9812,10.992,10.9812,10.9866,140600.0
2005-01-18 10:20:00,20.39,20.4,20.38,20.4,83400.0,10.9866,10.992,10.9812,10.992,83400.0
2005-01-18 10:25:00,20.4,20.43,20.39,20.42,211600.0,10.992,11.0081,10.9866,11.0028,211600.0
2005-01-18 10:30:00,20.43,20.48,20.42,20.47,115400.0,11.0081,11.0351,11.0028,11.0297,115400.0
2005-01-18 10:35:00,20.47,20.53,20.47,20.53,170400.0,11.0297,11.062,11.0297,11.062,170400.0
2005-01-18 10:40:00,20.53,20.54,20.49,20.54,262800.0,11.062,11.0674,11.0405,11.0674,262800.0
2005-01-18 10:45:00,20.54,20.55,20.53,20.55,164600.0,11.0674,11.0728,11.062,11.0728,164600.0
2005-01-18 10:50:00,20.55,20.56,20.53,20.54,151400.0,11.0728,11.0782,11.062,11.0674,151400.0
2005-01-18 10:55:00,20.53,20.54,20.52,20.54,69000.0,11.062,11.0674,11.0566,11.0674,69000.0
2005-01-18 11:00:00,20.53,20.54,20.5,20.5,97200.0,11.062,11.0674,11.0459,11.0459,97200.0
2005-01-18 11:05:00,20.51,20.52,20.49,20.49,64400.0,11.0513,11.0566,11.0405,11.0405,64400.0
2005-01-18 11:10:00,20.49,20.51,20.49,20.5,59200.0,11.0405,11.0513,11.0405,11.0459,59200.0
2005-01-18 11:15:00,20.51,20.51,20.5,20.5,54800.0,11.0513,11.0513,11.0459,11.0459,54800.0
2005-01-18 11:20:00,20.5,20.5,20.48,20.49,91800.0,11.0459,11.0459,11.0351,11.0405,91800.0
2005-01-18 11:25:00,20.49,20.49,20.46,20.46,104400.0,11.0405,11.0405,11.0243,11.0243,104400.0
2005-01-18 11:30:00,20.47,20.51,20.46,20.5,174000.0,11.0297,11.0513,11.0243,11.0459,174000.0
2005-01-18 11:35:00,20.5,20.51,20.49,20.5,146400.0,11.0459,11.0513,11.0405,11.0459,146400.0
2005-01-18 11:40:00,20.5,20.52,20.5,20.5,154600.0,11.0459,11.0566,11.0459,11.0459,154600.0
2005-01-18 11:45:00,20.5,20.53,20.5,20.52,104600.0,11.0459,11.062,11.0459,11.0566,104600.0
2005-01-18 11:50:00,20.52,20.54,20.5,20.52,81800.0,11.0566,11.0674,11.0459,11.0566,81800.0
2005-01-18 11:55:00,20.52,20.54,20.52,20.53,41800.0,11.0566,11.0674,11.0566,11.062,41800.0
2005-01-18 12:00:00,20.53,20.55,20.52,20.54,108200.0,11.062,11.0728,11.0566,11.0674,108200.0
2005-01-18 12:05:00,20.54,20.56,20.54,20.55,113600.0,11.0674,11.0782,11.0674,11.0728,113600.0
2005-01-18 12:10:00,20.55,20.57,20.55,20.55,127000.0,11.0728,11.0836,11.0728,11.0728,127000.0
2005-01-18 12:15:00,20.55,20.55,20.53,20.54,89200.0,11.0728,11.0728,11.062,11.0674,89200.0
2005-01-18 12:20:00,20.55,20.55,20.54,20.55,38600.0,11.0728,11.0728,11.0674,11.0728,38600.0
2005-01-18 12:25:00,20.55,20.56,20.54,20.54,95800.0,11.0728,11.0782,11.0674,11.0674,95800.0
2005-01-18 12:30:00,20.54,20.55,20.5,20.5,49800.0,11.0674,11.0728,11.0459,11.0459,49800.0
2005-01-18 12:35:00,20.51,20.52,20.5,20.52,41400.0,11.0513,11.0566,11.0459,11.0566,41400.0
2005-01-18 12:40:00,20.51,20.54,20.51,20.54,39000.0,11.0513,11.0674,11.0513,11.0674,39000.0
2005-01-18 12:45:00,20.54,20.54,20.53,20.54,54000.0,11.0674,11.0674,11.062,11.0674,54000.0
2005-01-18 12:50:00,20.54,20.56,20.54,20.56,51200.0,11.0674,11.0782,11.0674,11.0782,51200.0
2005-01-18 12:55:00,20.56,20.57,20.56,20.56,32000.0,11.0782,11.0836,11.0782,11.0782,32000.0
2005-01-18 13:00:00,20.57,20.58,20.57,20.58,68200.0,11.0836,11.089,11.0836,11.089,68200.0
2005-01-18 13:05:00,20.58,20.61,20.57,20.59,89400.0,11.089,11.1051,11.0836,11.0944,89400.0
2005-01-18 13:10:00,20.58,20.59,20.55,20.55,89400.0,11.089,11.0944,11.0728,11.0728,89400.0
2005-01-18 13:15:00,20.55,20.55,20.54,20.54,96200.0,11.0728,11.0728,11.0674,11.0674,96200.0
2005-01-18 13:20:00,20.55,20.56,20.53,20.54,73600.0,11.0728,11.0782,11.062,11.0674,73600.0
2005-01-18 13:25:00,20.54,20.55,20.54,20.55,54000.0,11.0674,11.0728,11.0674,11.0728,54000.0
2005-01-18 13:30:00,20.55,20.57,20.55,20.56,83200.0,11.0728,11.0836,11.0728,11.0782,83200.0
2005-01-18 13:35:00,20.56,20.56,20.55,20.56,42200.0,11.0782,11.0782,11.0728,11.0782,42200.0
2005-01-18 13:40:00,20.56,20.58,20.55,20.58,62800.0,11.0782,11.089,11.0728,11.089,62800.0
2005-01-18 13:45:00,20.58,20.59,20.57,20.59,85400.0,11.089,11.0944,11.0836,11.0944,85400.0
2005-01-18 13:50:00,20.6,20.6,20.59,20.6,74800.0,11.0997,11.0997,11.0944,11.0997,74800.0
2005-01-18 13:55:00,20.6,20.6,20.58,20.58,78400.0,11.0997,11.0997,11.089,11.089,78400.0
2005-01-18 14:00:00,20.58,20.59,20.58,20.59,54400.0,11.089,11.0944,11.089,11.0944,54400.0
2005-01-18 14:05:00,20.59,20.6,20.58,20.6,92800.0,11.0944,11.0997,11.089,11.0997,92800.0
2005-01-18 14:10:00,20.6,20.62,20.59,20.6,145200.0,11.0997,11.1105,11.0944,11.0997,145200.0
2005-01-18 14:15:00,20.61,20.61,20.59,20.61,72600.0,11.1051,11.1051,11.0944,11.1051,72600.0
2005-01-18 14:20:00,20.61,20.62,20.6,20.61,63400.0,11.1051,11.1105,11.0997,11.1051,63400.0
2005-01-18 14:25:00,20.61,20.61,20.59,20.6,84800.0,11.1051,11.1051,11.0944,11.0997,84800.0
2005-01-18 14:30:00,20.6,20.62,20.59,20.6,70200.0,11.0997,11.1105,11.0944,11.0997,70200.0
2005-01-18 14:35:00,20.59,20.59,20.55,20.56,94200.0,11.0944,11.0944,11.0728,11.0782,94200.0
2005-01-18 14:40:00,20.55,20.56,20.55,20.55,85400.0,11.0728,11.0782,11.0728,11.0728,85400.0
2005-01-18 14:45:00,20.55,20.58,20.54,20.58,45000.0,11.0728,11.089,11.0674,11.089,45000.0
2005-01-18 14:50:00,20.58,20.58,20.57,20.57,58400.0,11.089,11.089,11.0836,11.0836,58400.0
2005-01-18 14:55:00,20.57,20.59,20.57,20.58,100600.0,11.0836,11.0944,11.0836,11.089,100600.0
2005-01-18 15:00:00,20.58,20.59,20.56,20.57,78400.0,11.089,11.0944,11.0782,11.0836,78400.0
2005-01-18 15:05:00,20.57,20.58,20.54,20.57,75800.0,11.0836,11.089,11.0674,11.0836,75800.0
2005-01-18 15:10:00,20.56,20.58,20.56,20.57,88400.0,11.0782,11.089,11.0782,11.0836,88400.0
2005-01-18 15:15:00,20.57,20.59,20.57,20.58,91400.0,11.0836,11.0944,11.0836,11.089,91400.0
2005-01-18 15:20:00,20.58,20.59,20.58,20.58,137000.0,11.089,11.0944,11.089,11.089,137000.0
2005-01-18 15:25:00,20.58,20.59,20.57,20.58,99800.0,11.089,11.0944,11.0836,11.089,99800.0
2005-01-18 15:30:00,20.58,20.6,20.58,20.6,173200.0,11.089,11.0997,11.089,11.0997,173200.0
2005-01-18 15:35:00,20.6,20.61,20.6,20.6,132800.0,11.0997,11.1051,11.0997,11.0997,132800.0
2005-01-18 15:40:00,20.6,20.62,20.6,20.62,119200.0,11.0997,11.1105,11.0997,11.1105,119200.0
2005-01-18 15:45:00,20.62,20.63,20.62,20.63,212000.0,11.1105,11.1159,11.1105,11.1159,212000.0
2005-01-18 15:50:00,20.63,20.63,20.6,20.61,186600.0,11.1159,11.1159,11.0997,11.1051,186600.0
2005-01-18 15:55:00,20.6,20.63,20.59,20.63,437800.0,11.0997,11.1159,11.0944,11.1159,437800.0
2005-01-19 09:30:00,20.55,20.61,20.54,20.59,397400.0,11.0728,11.1051,11.0674,11.0944,397400.0
2005-01-19 09:35:00,20.6,20.6,20.56,20.56,75600.0,11.0997,11.0997,11.0782,11.0782,75600.0
2005-01-19 09:40:00,20.56,20.61,20.56,20.57,90000.0,11.0782,11.1051,11.0782,11.0836,90000.0
2005-01-19 09:45:00,20.57,20.62,20.56,20.59,119000.0,11.0836,11.1105,11.0782,11.0944,119000.0
2005-01-19 09:50:00,20.59,20.6,20.58,20.59,86800.0,11.0944,11.0997,11.089,11.0944,86800.0
2005-01-19 09:55:00,20.6,20.62,20.59,20.62,53000.0,11.0997,11.1105,11.0944,11.1105,53000.0
2005-01-19 10:00:00,20.61,20.64,20.61,20.63,92600.0,11.1051,11.1213,11.1051,11.1159,92600.0
2005-01-19 10:05:00,20.63,20.66,20.63,20.65,84000.0,11.1159,11.1321,11.1159,11.1267,84000.0
2005-01-19 10:10:00,20.66,20.71,20.65,20.68,180600.0,11.1321,11.159,11.1267,11.1429,180600.0
2005-01-19 10:15:00,20.68,20.69,20.65,20.66,70600.0,11.1429,11.1482,11.1267,11.1321,70600.0
2005-01-19 10:20:00,20.66,20.67,20.63,20.63,57200.0,11.1321,11.1375,11.1159,11.1159,57200.0
2005-01-19 10:25:00,20.63,20.66,20.62,20.66,102600.0,11.1159,11.1321,11.1105,11.1321,102600.0
2005-01-19 10:30:00,20.66,20.67,20.62,20.62,78600.0,11.1321,11.1375,11.1105,11.1105,78600.0
2005-01-19 10:35:00,20.63,20.64,20.6,20.63,70000.0,11.1159,11.1213,11.0997,11.1159,70000.0
2005-01-19 10:40:00,20.63,20.66,20.63,20.66,85000.0,11.1159,11.1321,11.1159,11.1321,85000.0
2005-01-19 10:45:00,20.66,20.68,20.65,20.68,178400.0,11.1321,11.1429,11.1267,11.1429,178400.0
2005-01-19 10:50:00,20.68,20.7,20.67,20.7,51000.0,11.1429,11.1536,11.1375,11.1536,51000.0
2005-01-19 10:55:00,20.69,20.7,20.67,20.68,160600.0,11.1482,11.1536,11.1375,11.1429,160600.0
2005-01-19 11:00:00,20.68,20.69,20.67,20.68,94400.0,11.1429,11.1482,11.1375,11.1429,94400.0
2005-01-19 11:05:00,20.67,20.68,20.67,20.67,112600.0,11.1375,11.1429,11.1375,11.1375,112600.0
2005-01-19 11:10:00,20.67,20.68,20.67,20.67,54000.0,11.1375,11.1429,11.1375,11.1375,54000.0
2005-01-19 11:15:00,20.68,20.68,20.67,20.67,80600.0,11.1429,11.1429,11.1375,11.1375,80600.0
2005-01-19 11:20:00,20.67,20.68,20.66,20.68,106800.0,11.1375,11.1429,11.1321,11.1429,106800.0
2005-01-19 11:25:00,20.68,20.68,20.68,20.68,55000.0,11.1429,11.1429,11.1429,11.1429,55000.0
2005-01-19 11:30:00,20.68,20.72,20.68,20.71,125200.0,11.1429,11.1644,11.1429,11.159,125200.0
2005-01-19 11:35:00,20.71,20.71,20.7,20.7,41600.0,11.159,11.159,11.1536,11.1536,41600.0
2005-01-19 11:40:00,20.71,20.71,20.7,20.71,26600.0,11.159,11.159,11.1536,11.159,26600.0
2005-01-19 11:45:00,20.71,20.71,20.7,20.7,55600.0,11.159,11.159,11.1536,11.1536,55600.0
2005-01-19 11:50:00,20.7,20.7,20.67,20.67,60200.0,11.1536,11.1536,11.1375,11.1375,60200.0
2005-01-19 11:55:00,20.67,20.68,20.66,20.68,78000.0,11.1375,11.1429,11.1321,11.1429,78000.0
2005-01-19 12:00:00,20.67,20.68,20.67,20.68,25400.0,11.1375,11.1429,11.1375,11.1429,25400.0
2005-01-19 12:05:00,20.68,20.68,20.62,20.66,94200.0,11.1429,11.1429,11.1105,11.1321,94200.0
2005-01-19 12:10:00,20.66,20.66,20.65,20.66,40400.0,11.1321,11.1321,11.1267,11.1321,40400.0
2005-01-19 12:15:00,20.66,20.66,20.66,20.66,42400.0,11.1321,11.1321,11.1321,11.1321,42400.0
2005-01-19 12:20:00,20.66,20.66,20.55,20.61,94800.0,11.1321,11.1321,11.0728,11.1051,94800.0
2005-01-19 12:25:00,20.61,20.64,20.61,20.63,145800.0,11.1051,11.1213,11.1051,11.1159,145800.0
2005-01-19 12:30:00,20.64,20.64,20.63,20.64,64400.0,11.1213,11.1213,11.1159,11.1213,64400.0
2005-01-19 12:35:00,20.64,20.65,20.64,20.64,75200.0,11.1213,11.1267,11.1213,11.1213,75200.0
2005-01-19 12:40:00,20.64,20.65,20.64,20.65,118600.0,11.1213,11.1267,11.1213,11.1267,118600.0
2005-01-19 12:45:00,20.65,20.68,20.65,20.68,238400.0,11.1267,11.1429,11.1267,11.1429,238400.0
2005-01-19 12:50:00,20.68,20.7,20.68,20.68,37800.0,11.1429,11.1536,11.1429,11.1429,37800.0
2005-01-19 12:55:00,20.68,20.68,20.68,20.68,31600.0,11.1429,11.1429,11.1429,11.1429,31600.0
2005-01-19 13:00:00,20.68,20.68,20.64,20.65,84400.0,11.1429,11.1429,11.1213,11.1267,84400.0
2005-01-19 13:05:00,20.65,20.66,20.64,20.64,40200.0,11.1267,11.1321,11.1213,11.1213,40200.0
2005-01-19 13:10:00,20.64,20.65,20.64,20.65,23200.0,11.1213,11.1267,11.1213,11.1267,23200.0
2005-01-19 13:15:00,20.65,20.67,20.65,20.67,39800.0,11.1267,11.1375,11.1267,11.1375,39800.0
2005-01-19 13:20:00,20.67,20.68,20.65,20.66,107800.0,11.1375,11.1429,11.1267,11.1321,107800.0
2005-01-19 13:25:00,20.66,20.66,20.66,20.66,22600.0,11.1321,11.1321,11.1321,11.1321,22600.0
2005-01-19 13:30:00,20.66,20.66,20.66,20.66,41400.0,11.1321,11.1321,11.1321,11.1321,41400.0
2005-01-19 13:35:00,20.66,20.66,20.66,20.66,24200.0,11.1321,11.1321,11.1321,11.1321,24200.0
2005-01-19 13:40:00,20.66,20.66,20.66,20.66,32400.0,11.1321,11.1321,11.1321,11.1321,32400.0
2005-01-19 13:45:00,20.66,20.66,20.66,20.66,22800.0,11.1321,11.1321,11.1321,11.1321,22800.0
2005-01-19 13:50:00,20.66,20.66,20.65,20.65,101600.0,11.1321,11.1321,11.1267,11.1267,101600.0
2005-01-19 13:55:00,20.65,20.66,20.65,20.65,99600.0,11.1267,11.1321,11.1267,11.1267,99600.0
2005-01-19 14:00:00,20.66,20.66,20.65,20.65,230000.0,11.1321,11.1321,11.1267,11.1267,230000.0
2005-01-19 14:05:00,20.65,20.65,20.65,20.65,65600.0,11.1267,11.1267,11.1267,11.1267,65600.0
2005-01-19 14:10:00,20.65,20.65,20.65,20.65,51400.0,11.1267,11.1267,11.1267,11.1267,51400.0
2005-01-19 14:15:00,20.65,20.65,20.65,20.65,77600.0,11.1267,11.1267,11.1267,11.1267,77600.0
2005-01-19 14:20:00,20.65,20.68,20.65,20.68,68400.0,11.1267,11.1429,11.1267,11.1429,68400.0
2005-01-19 14:25:00,20.68,20.71,20.68,20.71,49600.0,11.1429,11.159,11.1429,11.159,49600.0
2005-01-19 14:30:00,20.72,20.72,20.68,20.69,107000.0,11.1644,11.1644,11.1429,11.1482,107000.0
2005-01-19 14:35:00,20.69,20.69,20.67,20.67,75400.0,11.1482,11.1482,11.1375,11.1375,75400.0
2005-01-19 14:40:00,20.67,20.68,20.66,20.67,59800.0,11.1375,11.1429,11.1321,11.1375,59800.0
2005-01-19 14:45:00,20.67,20.67,20.66,20.66,49400.0,11.1375,11.1375,11.1321,11.1321,49400.0
2005-01-19 14:50:00,20.66,20.67,20.66,20.66,60800.0,11.1321,11.1375,11.1321,11.1321,60800.0
2005-01-19 14:55:00,20.66,20.67,20.66,20.66,54400.0,11.1321,11.1375,11.1321,11.1321,54400.0
2005-01-19 15:00:00,20.67,20.67,20.65,20.66,118600.0,11.1375,11.1375,11.1267,11.1321,118600.0
2005-01-19 15:05:00,20.67,20.67,20.65,20.65,112800.0,11.1375,11.1375,11.1267,11.1267,112800.0
2005-01-19 15:10:00,20.65,20.65,20.62,20.64,208600.0,11.1267,11.1267,11.1105,11.1213,208600.0
2005-01-19 15:15:00,20.64,20.64,20.63,20.64,138600.0,11.1213,11.1213,11.1159,11.1213,138600.0
2005-01-19 15:20:00,20.64,20.65,20.6,20.6,148600.0,11.1213,11.1267,11.0997,11.0997,148600.0
2005-01-19 15:25:00,20.59,20.6,20.58,20.58,147200.0,11.0944,11.0997,11.089,11.089,147200.0
2005-01-19 15:30:00,20.57,20.58,20.54,20.56,290400.0,11.0836,11.089,11.0674,11.0782,290400.0
2005-01-19 15:35:00,20.56,20.57,20.56,20.57,181200.0,11.0782,11.0836,11.0782,11.0836,181200.0
2005-01-19 15:40:00,20.56,20.59,20.56,20.59,179400.0,11.0782,11.0944,11.0782,11.0944,179400.0
2005-01-19 15:45:00,20.58,20.59,20.56,20.56,192800.0,11.089,11.0944,11.0782,11.0782,192800.0
2005-01-19 15:50:00,20.56,20.58,20.55,20.55,219200.0,11.0782,11.089,11.0728,11.0728,219200.0
2005-01-19 15:55:00,20.55,20.58,20.55,20.56,343000.0,11.0728,11.089,11.0728,11.0782,343000.0
2005-01-20 09:30:00,20.51,20.55,20.51,20.54,281200.0,11.0513,11.0728,11.0513,11.0674,281200.0
2005-01-20 09:35:00,20.55,20.55,20.45,20.45,159000.0,11.0728,11.0728,11.0189,11.0189,159000.0
2005-01-20 09:40:00,20.45,20.51,20.38,20.4,235400.0,11.0189,11.0513,10.9812,10.992,235400.0
2005-01-20 09:45:00,20.4,20.51,20.35,20.36,301600.0,10.992,11.0513,10.965,10.9704,301600.0
2005-01-20 09:50:00,20.37,20.37,20.34,20.35,328800.0,10.9758,10.9758,10.9597,10.965,328800.0
2005-01-20 09:55:00,20.35,20.4,20.35,20.38,187200.0,10.965,10.992,10.965,10.9812,187200.0
2005-01-20 10:00:00,20.38,20.42,20.37,20.4,394200.0,10.9812,11.0028,10.9758,10.992,394200.0
2005-01-20 10:05:00,20.4,20.44,20.4,20.43,261400.0,10.992,11.0135,10.992,11.0081,261400.0
2005-01-20 10:10:00,20.43,20.47,20.41,20.45,176600.0,11.0081,11.0297,10.9974,11.0189,176600.0
2005-01-20 10:15:00,20.44,20.47,20.42,20.45,84400.0,11.0135,11.0297,11.0028,11.0189,84400.0
2005-01-20 10:20:00,20.45,20.47,20.43,20.45,91200.0,11.0189,11.0297,11.0081,11.0189,91200.0
2005-01-20 10:25:00,20.45,20.46,20.39,20.4,121400.0,11.0189,11.0243,10.9866,10.992,121400.0
2005-01-20 10:30:00,20.4,20.48,20.4,20.46,281600.0,10.992,11.0351,10.992,11.0243,281600.0
2005-01-20 10:35:00,20.45,20.49,20.45,20.48,146800.0,11.0189,11.0405,11.0189,11.0351,146800.0
2005-01-20 10:40:00,20.48,20.5,20.46,20.47,147200.0,11.0351,11.0459,11.0243,11.0297,147200.0
2005-01-20 10:45:00,20.47,20.49,20.46,20.46,62200.0,11.0297,11.0405,11.0243,11.0243,62200.0
2005-01-20 10:50:00,20.46,20.47,20.46,20.46,59200.0,11.0243,11.0297,11.0243,11.0243,59200.0
2005-01-20 10:55:00,20.46,20.47,20.42,20.44,88200.0,11.0243,11.0297,11.0028,11.0135,88200.0
2005-01-20 11:00:00,20.44,20.47,20.43,20.47,71800.0,11.0135,11.0297,11.0081,11.0297,71800.0
2005-01-20 11:05:00,20.47,20.55,20.47,20.53,203000.0,11.0297,11.0728,11.0297,11.062,203000.0
2005-01-20 11:10:00,20.53,20.53,20.52,20.53,74600.0,11.062,11.062,11.0566,11.062,74600.0
2005-01-20 11:15:00,20.53,20.53,20.51,20.52,40000.0,11.062,11.062,11.0513,11.0566,40000.0
2005-01-20 11:20:00,20.54,20.54,20.53,20.53,65200.0,11.0674,11.0674,11.062,11.062,65200.0
2005-01-20 11:25:00,20.53,20.54,20.53,20.53,68200.0,11.062,11.0674,11.062,11.062,68200.0
2005-01-20 11:30:00,20.53,20.55,20.53,20.55,127600.0,11.062,11.0728,11.062,11.0728,127600.0
2005-01-20 11:35:00,20.55,20.61,20.54,20.59,104400.0,11.0728,11.1051,11.0674,11.0944,104400.0
2005-01-20 11:40:00,20.6,20.6,20.56,20.57,47800.0,11.0997,11.0997,11.0782,11.0836,47800.0
2005-01-20 11:45:00,20.57,20.6,20.55,20.59,76600.0,11.0836,11.0997,11.0728,11.0944,76600.0
2005-01-20 11:50:00,20.59,20.59,20.58,20.58,107600.0,11.0944,11.0944,11.089,11.089,107600.0
2005-01-20 11:55:00,20.58,20.59,20.58,20.59,189800.0,11.089,11.0944,11.089,11.0944,189800.0
2005-01-20 12:00:00,20.58,20.6,20.56,20.58,151600.0,11.089,11.0997,11.0782,11.089,151600.0
2005-01-20 12:05:00,20.59,20.6,20.56,20.6,221600.0,11.0944,11.0997,11.0782,11.0997,221600.0
2005-01-20 12:10:00,20.59,20.59,20.57,20.59,117600.0,11.0944,11.0944,11.0836,11.0944,117600.0
2005-01-20 12:15:00,20.58,20.61,20.58,20.61,98000.0,11.089,11.1051,11.089,11.1051,98000.0
2005-01-20 12:20:00,20.6,20.62,20.6,20.61,77200.0,11.0997,11.1105,11.0997,11.1051,77200.0
2005-01-20 12:25:00,20.61,20.61,20.59,20.61,51000.0,11.1051,11.1051,11.0944,11.1051,51000.0
2005-01-20 12:30:00,20.6,20.63,20.6,20.62,39800.0,11.0997,11.1159,11.0997,11.1105,39800.0
2005-01-20 12:35:00,20.62,20.62,20.58,20.58,75000.0,11.1105,11.1105,11.089,11.089,75000.0
2005-01-20 12:40:00,20.59,20.59,20.56,20.59,102000.0,11.0944,11.0944,11.0782,11.0944,102000.0
2005-01-20 12:45:00,20.58,20.58,20.55,20.57,62400.0,11.089,11.089,11.0728,11.0836,62400.0
2005-01-20 12:50:00,20.57,20.57,20.54,20.55,37200.0,11.0836,11.0836,11.0674,11.0728,37200.0
2005-01-20 12:55:00,20.55,20.55,20.52,20.52,38400.0,11.0728,11.0728,11.0566,11.0566,38400.0
2005-01-20 13:00:00,20.53,20.55,20.52,20.55,59000.0,11.062,11.0728,11.0566,11.0728,59000.0
2005-01-20 13:05:00,20.55,20.55,20.53,20.54,66800.0,11.0728,11.0728,11.062,11.0674,66800.0
2005-01-20 13:10:00,20.54,20.55,20.5,20.51,109400.0,11.0674,11.0728,11.0459,11.0513,109400.0
2005-01-20 13:15:00,20.5,20.5,20.43,20.43,165600.0,11.0459,11.0459,11.0081,11.0081,165600.0
2005-01-20 13:20:00,20.43,20.49,20.43,20.46,95600.0,11.0081,11.0405,11.0081,11.0243,95600.0
2005-01-20 13:25:00,20.47,20.49,20.46,20.48,66600.0,11.0297,11.0405,11.0243,11.0351,66600.0
2005-01-20 13:30:00,20.48,20.5,20.48,20.5,46600.0,11.0351,11.0459,11.0351,11.0459,46600.0
2005-01-20 13:35:00,20.5,20.54,20.48,20.53,94600.0,11.0459,11.0674,11.0351,11.062,94600.0
2005-01-20 13:40:00,20.53,20.53,20.5,20.51,36200.0,11.062,11.062,11.0459,11.0513,36200.0
2005-01-20 13:45:00,20.52,20.54,20.51,20.53,62200.0,11.0566,11.0674,11.0513,11.062,62200.0
2005-01-20 13:50:00,20.53,20.55,20.53,20.53,57800.0,11.062,11.0728,11.062,11.062,57800.0
2005-01-20 13:55:00,20.53,20.55,20.53,20.55,104000.0,11.062,11.0728,11.062,11.0728,104000.0
2005-01-20 14:00:00,20.55,20.57,20.55,20.57,123000.0,11.0728,11.0836,11.0728,11.0836,123000.0
2005-01-20 14:05:00,20.58,20.61,20.58,20.61,256800.0,11.089,11.1051,11.089,11.1051,256800.0
2005-01-20 14:10:00,20.61,20.63,20.6,20.6,312400.0,11.1051,11.1159,11.0997,11.0997,312400.0
2005-01-20 14:15:00,20.61,20.68,20.61,20.68,186400.0,11.1051,11.1429,11.1051,11.1429,186400.0
2005-01-20 14:20:00,20.68,20.69,20.67,20.68,155200.0,11.1429,11.1482,11.1375,11.1429,155200.0
2005-01-20 14:25:00,20.68,20.69,20.65,20.66,110200.0,11.1429,11.1482,11.1267,11.1321,110200.0
2005-01-20 14:30:00,20.66,20.68,20.66,20.68,141000.0,11.1321,11.1429,11.1321,11.1429,141000.0
2005-01-20 14:35:00,20.68,20.68,20.68,20.68,131200.0,11.1429,11.1429,11.1429,11.1429,131200.0
2005-01-20 14:40:00,20.68,20.7,20.68,20.69,127200.0,11.1429,11.1536,11.1429,11.1482,127200.0
2005-01-20 14:45:00,20.68,20.7,20.68,20.68,106200.0,11.1429,11.1536,11.1429,11.1429,106200.0
2005-01-20 14:50:00,20.68,20.71,20.68,20.71,204200.0,11.1429,11.159,11.1429,11.159,204200.0
2005-01-20 14:55:00,20.71,20.73,20.7,20.72,261000.0,11.159,11.1698,11.1536,11.1644,261000.0
2005-01-20 15:00:00,20.72,20.73,20.7,20.7,170000.0,11.1644,11.1698,11.1536,11.1536,170000.0
2005-01-20 15:05:00,20.7,20.72,20.7,20.71,128600.0,11.1536,11.1644,11.1536,11.159,128600.0
2005-01-20 15:10:00,20.71,20.76,20.71,20.76,426200.0,11.159,11.186,11.159,11.186,426200.0
2005-01-20 15:15:00,20.75,20.77,20.75,20.75,573200.0,11.1806,11.1913,11.1806,11.1806,573200.0
2005-01-20 15:20:00,20.75,20.77,20.74,20.74,439400.0,11.1806,11.1913,11.1752,11.1752,439400.0
2005-01-20 15:25:00,20.74,20.75,20.69,20.71,285800.0,11.1752,11.1806,11.1482,11.159,285800.0
2005-01-20 15:30:00,20.7,20.71,20.66,20.66,182800.0,11.1536,11.159,11.1321,11.1321,182800.0
2005-01-20 15:35:00,20.66,20.7,20.66,20.7,277400.0,11.1321,11.1536,11.1321,11.1536,277400.0
2005-01-20 15:40:00,20.71,20.72,20.68,20.68,254200.0,11.159,11.1644,11.1429,11.1429,254200.0
2005-01-20 15:45:00,20.68,20.7,20.67,20.68,185600.0,11.1429,11.1536,11.1375,11.1429,185600.0
2005-01-20 15:50:00,20.67,20.68,20.63,20.64,253600.0,11.1375,11.1429,11.1159,11.1213,253600.0
2005-01-20 15:55:00,20.64,20.66,20.59,20.66,340400.0,11.1213,11.1321,11.0944,11.1321,340400.0
2005-01-21 09:30:00,20.62,20.7,20.61,20.67,856000.0,11.1105,11.1536,11.1051,11.1375,856000.0
2005-01-21 09:35:00,20.7,20.7,20.66,20.67,207000.0,11.1536,11.1536,11.1321,11.1375,207000.0
2005-01-21 09:40:00,20.67,20.68,20.66,20.66,129200.0,11.1375,11.1429,11.1321,11.1321,129200.0
2005-01-21 09:45:00,20.66,20.67,20.63,20.64,179400.0,11.1321,11.1375,11.1159,11.1213,179400.0
2005-01-21 09:50:00,20.64,20.69,20.64,20.66,436000.0,11.1213,11.1482,11.1213,11.1321,436000.0
2005-01-21 09:55:00,20.65,20.65,20.64,20.65,239000.0,11.1267,11.1267,11.1213,11.1267,239000.0
2005-01-21 10:00:00,20.65,20.67,20.64,20.66,208600.0,11.1267,11.1375,11.1213,11.1321,208600.0
2005-01-21 10:05:00,20.66,20.68,20.64,20.67,196800.0,11.1321,11.1429,11.1213,11.1375,196800.0
2005-01-21 10:10:00,20.67,20.68,20.62,20.65,193400.0,11.1375,11.1429,11.1105,11.1267,193400.0
2005-01-21 10:15:00,20.65,20.66,20.63,20.66,170200.0,11.1267,11.1321,11.1159,11.1321,170200.0
2005-01-21 10:20:00,20.65,20.67,20.63,20.66,150400.0,11.1267,11.1375,11.1159,11.1321,150400.0
2005-01-21 10:25:00,20.65,20.68,20.65,20.66,206200.0,11.1267,11.1429,11.1267,11.1321,206200.0
2005-01-21 10:30:00,20.65,20.66,20.62,20.65,97200.0,11.1267,11.1321,11.1105,11.1267,97200.0
2005-01-21 10:35:00,20.65,20.66,20.65,20.65,168400.0,11.1267,11.1321,11.1267,11.1267,168400.0
2005-01-21 10:40:00,20.65,20.67,20.65,20.67,143800.0,11.1267,11.1375,11.1267,11.1375,143800.0
2005-01-21 10:45:00,20.67,20.67,20.63,20.64,199800.0,11.1375,11.1375,11.1159,11.1213,199800.0
2005-01-21 10:50:00,20.63,20.65,20.63,20.64,98200.0,11.1159,11.1267,11.1159,11.1213,98200.0
2005-01-21 10:55:00,20.64,20.64,20.61,20.63,193200.0,11.1213,11.1213,11.1051,11.1159,193200.0
2005-01-21 11:00:00,20.64,20.64,20.6,20.61,210600.0,11.1213,11.1213,11.0997,11.1051,210600.0
2005-01-21 11:05:00,20.6,20.61,20.58,20.6,139800.0,11.0997,11.1051,11.089,11.0997,139800.0
2005-01-21 11:10:00,20.59,20.59,20.57,20.57,189000.0,11.0944,11.0944,11.0836,11.0836,189000.0
2005-01-21 11:15:00,20.57,20.58,20.57,20.58,162800.0,11.0836,11.089,11.0836,11.089,162800.0
2005-01-21 11:20:00,20.58,20.59,20.55,20.59,126600.0,11.089,11.0944,11.0728,11.0944,126600.0
2005-01-21 11:25:00,20.59,20.6,20.59,20.59,133400.0,11.0944,11.0997,11.0944,11.0944,133400.0
2005-01-21 11:30:00,20.58,20.59,20.58,20.59,162600.0,11.089,11.0944,11.089,11.0944,162600.0
2005-01-21 11:35:00,20.58,20.58,20.56,20.56,176400.0,11.089,11.089,11.0782,11.0782,176400.0
2005-01-21 11:40:00,20.56,20.57,20.56,20.56,76000.0,11.0782,11.0836,11.0782,11.0782,76000.0
2005-01-21 11:45:00,20.56,20.56,20.55,20.55,107200.0,11.0782,11.0782,11.0728,11.0728,107200.0
2005-01-21 11:50:00,20.55,20.55,20.53,20.54,81200.0,11.0728,11.0728,11.062,11.0674,81200.0
2005-01-21 11:55:00,20.53,20.54,20.5,20.5,239600.0,11.062,11.0674,11.0459,11.0459,239600.0
2005-01-21 12:00:00,20.5,20.5,20.46,20.48,178800.0,11.0459,11.0459,11.0243,11.0351,178800.0
2005-01-21 12:05:00,20.47,20.5,20.46,20.5,245800.0,11.0297,11.0459,11.0243,11.0459,245800.0
2005-01-21 12:10:00,20.49,20.51,20.49,20.5,68400.0,11.0405,11.0513,11.0405,11.0459,68400.0
2005-01-21 12:15:00,20.5,20.53,20.5,20.53,80800.0,11.0459,11.062,11.0459,11.062,80800.0
2005-01-21 12:20:00,20.52,20.53,20.5,20.5,70800.0,11.0566,11.062,11.0459,11.0459,70800.0
2005-01-21 12:25:00,20.51,20.53,20.5,20.5,52600.0,11.0513,11.062,11.0459,11.0459,52600.0
2005-01-21 12:30:00,20.5,20.52,20.5,20.51,43800.0,11.0459,11.0566,11.0459,11.0513,43800.0
2005-01-21 12:35:00,20.51,20.53,20.5,20.52,21200.0,11.0513,11.062,11.0459,11.0566,21200.0
2005-01-21 12:40:00,20.52,20.53,20.5,20.5,293000.0,11.0566,11.062,11.0459,11.0459,293000.0
2005-01-21 12:45:00,20.5,20.52,20.5,20.51,50800.0,11.0459,11.0566,11.0459,11.0513,50800.0
2005-01-21 12:50:00,20.5,20.5,20.49,20.5,98000.0,11.0459,11.0459,11.0405,11.0459,98000.0
2005-01-21 12:55:00,20.5,20.5,20.49,20.49,73800.0,11.0459,11.0459,11.0405,11.0405,73800.0
2005-01-21 13:00:00,20.5,20.5,20.46,20.49,296600.0,11.0459,11.0459,11.0243,11.0405,296600.0
2005-01-21 13:05:00,20.48,20.49,20.48,20.49,121200.0,11.0351,11.0405,11.0351,11.0405,121200.0
2005-01-21 13:10:00,20.49,20.49,20.48,20.49,98400.0,11.0405,11.0405,11.0351,11.0405,98400.0
2005-01-21 13:15:00,20.49,20.49,20.48,20.48,65000.0,11.0405,11.0405,11.0351,11.0351,65000.0
2005-01-21 13:20:00,20.48,20.49,20.48,20.48,103000.0,11.0351,11.0405,11.0351,11.0351,103000.0
2005-01-21 13:25:00,20.49,20.49,20.47,20.48,128200.0,11.0405,11.0405,11.0297,11.0351,128200.0
2005-01-21 13:30:00,20.48,20.49,20.45,20.45,219000.0,11.0351,11.0405,11.0189,11.0189,219000.0
2005-01-21 13:35:00,20.46,20.46,20.43,20.45,203200.0,11.0243,11.0243,11.0081,11.0189,203200.0
2005-01-21 13:40:00,20.44,20.45,20.43,20.43,210800.0,11.0135,11.0189,11.0081,11.0081,210800.0
2005-01-21 13:45:00,20.43,20.44,20.43,20.43,155800.0,11.0081,11.0135,11.0081,11.0081,155800.0
2005-01-21 13:50:00,20.44,20.44,20.41,20.44,144000.0,11.0135,11.0135,10.9974,11.0135,144000.0
2005-01-21 13:55:00,20.44,20.48,20.44,20.48,113800.0,11.0135,11.0351,11.0135,11.0351,113800.0
2005-01-21 14:00:00,20.48,20.49,20.45,20.48,110400.0,11.0351,11.0405,11.0189,11.0351,110400.0
2005-01-21 14:05:00,20.48,20.48,20.47,20.48,32800.0,11.0351,11.0351,11.0297,11.0351,32800.0
2005-01-21 14:10:00,20.47,20.48,20.45,20.47,88800.0,11.0297,11.0351,11.0189,11.0297,88800.0
2005-01-21 14:15:00,20.47,20.47,20.46,20.46,79600.0,11.0297,11.0297,11.0243,11.0243,79600.0
2005-01-21 14:20:00,20.46,20.49,20.46,20.49,48200.0,11.0243,11.0405,11.0243,11.0405,48200.0
2005-01-21 14:25:00,20.49,20.5,20.48,20.49,115000.0,11.0405,11.0459,11.0351,11.0405,115000.0
2005-01-21 14:30:00,20.49,20.5,20.46,20.47,66400.0,11.0405,11.0459,11.0243,11.0297,66400.0
2005-01-21 14:35:00,20.47,20.48,20.46,20.47,63000.0,11.0297,11.0351,11.0243,11.0297,63000.0
2005-01-21 14:40:00,20.47,20.49,20.47,20.49,97400.0,11.0297,11.0405,11.0297,11.0405,97400.0
2005-01-21 14:45:00,20.5,20.51,20.49,20.5,142800.0,11.0459,11.0513,11.0405,11.0459,142800.0
2005-01-21 14:50:00,20.5,20.5,20.5,20.5,126200.0,11.0459,11.0459,11.0459,11.0459,126200.0
2005-01-21 14:55:00,20.5,20.52,20.48,20.5,353600.0,11.0459,11.0566,11.0351,11.0459,353600.0
2005-01-21 15:00:00,20.5,20.52,20.5,20.5,286600.0,11.0459,11.0566,11.0459,11.0459,286600.0
2005-01-21 15:05:00,20.5,20.52,20.5,20.5,91800.0,11.0459,11.0566,11.0459,11.0459,91800.0
2005-01-21 15:10:00,20.5,20.5,20.45,20.47,164200.0,11.0459,11.0459,11.0189,11.0297,164200.0
2005-01-21 15:15:00,20.47,20.48,20.47,20.48,133000.0,11.0297,11.0351,11.0297,11.0351,133000.0
2005-01-21 15:20:00,20.48,20.52,20.47,20.51,178800.0,11.0351,11.0566,11.0297,11.0513,178800.0
2005-01-21 15:25:00,20.52,20.52,20.5,20.5,111400.0,11.0566,11.0566,11.0459,11.0459,111400.0
2005-01-21 15:30:00,20.5,20.51,20.47,20.48,129000.0,11.0459,11.0513,11.0297,11.0351,129000.0
2005-01-21 15:35:00,20.48,20.49,20.48,20.49,71400.0,11.0351,11.0405,11.0351,11.0405,71400.0
2005-01-21 15:40:00,20.49,20.49,20.43,20.43,204400.0,11.0405,11.0405,11.0081,11.0081,204400.0
2005-01-21 15:45:00,20.43,20.43,20.41,20.42,220000.0,11.0081,11.0081,10.9974,11.0028,220000.0
2005-01-21 15:50:00,20.42,20.46,20.41,20.45,275600.0,11.0028,11.0243,10.9974,11.0189,275600.0
2005-01-21 15:55:00,20.45,20.46,20.44,20.45,644400.0,11.0189,11.0243,11.0135,11.0189,644400.0
2005-01-24 09:30:00,20.48,20.49,20.43,20.43,266200.0,11.0351,11.0405,11.0081,11.0081,266200.0
2005-01-24 09:35:00,20.44,20.49,20.44,20.49,394400.0,11.0135,11.0405,11.0135,11.0405,394400.0
2005-01-24 09:40:00,20.48,20.5,20.48,20.5,160800.0,11.0351,11.0459,11.0351,11.0459,160800.0
2005-01-24 09:45:00,20.5,20.51,20.47,20.47,159800.0,11.0459,11.0513,11.0297,11.0297,159800.0
2005-01-24 09:50:00,20.47,20.48,20.45,20.45,173200.0,11.0297,11.0351,11.0189,11.0189,173200.0
2005-01-24 09:55:00,20.45,20.46,20.38,20.38,104000.0,11.0189,11.0243,10.9812,10.9812,104000.0
2005-01-24 10:00:00,20.38,20.43,20.38,20.38,201600.0,10.9812,11.0081,10.9812,10.9812,201600.0
2005-01-24 10:05:00,20.38,20.44,20.38,20.43,199000.0,10.9812,11.0135,10.9812,11.0081,199000.0
2005-01-24 10:10:00,20.43,20.5,20.43,20.5,223200.0,11.0081,11.0459,11.0081,11.0459,223200.0
2005-01-24 10:15:00,20.5,20.51,20.48,20.51,353800.0,11.0459,11.0513,11.0351,11.0513,353800.0
2005-01-24 10:20:00,20.51,20.53,20.48,20.5,221400.0,11.0513,11.062,11.0351,11.0459,221400.0
2005-01-24 10:25:00,20.5,20.5,20.49,20.5,271600.0,11.0459,11.0459,11.0405,11.0459,271600.0
2005-01-24 10:30:00,20.5,20.56,20.49,20.54,331200.0,11.0459,11.0782,11.0405,11.0674,331200.0
2005-01-24 10:35:00,20.54,20.56,20.5,20.52,255800.0,11.0674,11.0782,11.0459,11.0566,255800.0
2005-01-24 10:40:00,20.52,20.54,20.51,20.54,125400.0,11.0566,11.0674,11.0513,11.0674,125400.0
2005-01-24 10:45:00,20.54,20.54,20.52,20.54,306200.0,11.0674,11.0674,11.0566,11.0674,306200.0
2005-01-24 10:50:00,20.52,20.54,20.5,20.5,126200.0,11.0566,11.0674,11.0459,11.0459,126200.0
2005-01-24 10:55:00,20.5,20.51,20.47,20.49,270400.0,11.0459,11.0513,11.0297,11.0405,270400.0
2005-01-24 11:00:00,20.49,20.5,20.49,20.5,284200.0,11.0405,11.0459,11.0405,11.0459,284200.0
2005-01-24 11:05:00,20.5,20.52,20.5,20.52,200400.0,11.0459,11.0566,11.0459,11.0566,200400.0
2005-01-24 11:10:00,20.52,20.54,20.51,20.52,93200.0,11.0566,11.0674,11.0513,11.0566,93200.0
2005-01-24 11:15:00,20.52,20.55,20.52,20.55,130200.0,11.0566,11.0728,11.0566,11.0728,130200.0
2005-01-24 11:20:00,20.55,20.58,20.55,20.57,178400.0,11.0728,11.089,11.0728,11.0836,178400.0
2005-01-24 11:25:00,20.58,20.59,20.57,20.57,171000.0,11.089,11.0944,11.0836,11.0836,171000.0
2005-01-24 11:30:00,20.57,20.59,20.57,20.58,165000.0,11.0836,11.0944,11.0836,11.089,165000.0
2005-01-24 11:35:00,20.58,20.59,20.55,20.55,215000.0,11.089,11.0944,11.0728,11.0728,215000.0
2005-01-24 11:40:00,20.55,20.58,20.55,20.56,171400.0,11.0728,11.089,11.0728,11.0782,171400.0
2005-01-24 11:45:00,20.57,20.58,20.57,20.58,183600.0,11.0836,11.089,11.0836,11.089,183600.0
2005-01-24 11:50:00,20.58,20.58,20.56,20.56,43800.0,11.089,11.089,11.0782,11.0782,43800.0
2005-01-24 11:55:00,20.56,20.57,20.54,20.55,98400.0,11.0782,11.0836,11.0674,11.0728,98400.0
2005-01-24 12:00:00,20.55,20.56,20.54,20.55,156800.0,11.0728,11.0782,11.0674,11.0728,156800.0
2005-01-24 12:05:00,20.55,20.55,20.53,20.54,101000.0,11.0728,11.0728,11.062,11.0674,101000.0
2005-01-24 12:10:00,20.54,20.54,20.52,20.53,109600.0,11.0674,11.0674,11.0566,11.062,109600.0
2005-01-24 12:15:00,20.53,20.53,20.51,20.52,95600.0,11.062,11.062,11.0513,11.0566,95600.0
2005-01-24 12:20:00,20.52,20.52,20.51,20.51,141600.0,11.0566,11.0566,11.0513,11.0513,141600.0
2005-01-24 12:25:00,20.51,20.53,20.5,20.5,120800.0,11.0513,11.062,11.0459,11.0459,120800.0
2005-01-24 12:30:00,20.5,20.53,20.47,20.49,190000.0,11.0459,11.062,11.0297,11.0405,190000.0
2005-01-24 12:35:00,20.5,20.5,20.48,20.49,36800.0,11.0459,11.0459,11.0351,11.0405,36800.0
2005-01-24 12:40:00,20.49,20.5,20.49,20.5,65800.0,11.0405,11.0459,11.0405,11.0459,65800.0
2005-01-24 12:45:00,20.5,20.53,20.5,20.52,161400.0,11.0459,11.062,11.0459,11.0566,161400.0
2005-01-24 12:50:00,20.51,20.52,20.5,20.52,116200.0,11.0513,11.0566,11.0459,11.0566,116200.0
2005-01-24 12:55:00,20.52,20.52,20.5,20.5,37200.0,11.0566,11.0566,11.0459,11.0459,37200.0
2005-01-24 13:00:00,20.5,20.53,20.5,20.52,130000.0,11.0459,11.062,11.0459,11.0566,130000.0
2005-01-24 13:05:00,20.52,20.53,20.51,20.51,49200.0,11.0566,11.062,11.0513,11.0513,49200.0
2005-01-24 13:10:00,20.52,20.53,20.52,20.53,75200.0,11.0566,11.062,11.0566,11.062,75200.0
2005-01-24 13:15:00,20.53,20.53,20.5,20.52,157800.0,11.062,11.062,11.0459,11.0566,157800.0
2005-01-24 13:20:00,20.53,20.54,20.51,20.51,144400.0,11.062,11.0674,11.0513,11.0513,144400.0
2005-01-24 13:25:00,20.51,20.52,20.5,20.52,52600.0,11.0513,11.0566,11.0459,11.0566,52600.0
2005-01-24 13:30:00,20.52,20.53,20.5,20.51,65200.0,11.0566,11.062,11.0459,11.0513,65200.0
2005-01-24 13:35:00,20.51,20.52,20.5,20.5,76000.0,11.0513,11.0566,11.0459,11.0459,76000.0
2005-01-24 13:40:00,20.5,20.52,20.5,20.52,73000.0,11.0459,11.0566,11.0459,11.0566,73000.0
2005-01-24 13:45:00,20.51,20.52,20.5,20.5,48600.0,11.0513,11.0566,11.0459,11.0459,48600.0
2005-01-24 13:50:00,20.51,20.52,20.5,20.5,54000.0,11.0513,11.0566,11.0459,11.0459,54000.0
2005-01-24 13:55:00,20.5,20.5,20.5,20.5,239600.0,11.0459,11.0459,11.0459,11.0459,239600.0
2005-01-24 14:00:00,20.5,20.5,20.5,20.5,163600.0,11.0459,11.0459,11.0459,11.0459,163600.0
2005-01-24 14:05:00,20.5,20.5,20.5,20.5,168800.0,11.0459,11.0459,11.0459,11.0459,168800.0
2005-01-24 14:10:00,20.5,20.5,20.5,20.5,43800.0,11.0459,11.0459,11.0459,11.0459,43800.0
2005-01-24 14:15:00,20.5,20.5,20.48,20.49,65600.0,11.0459,11.0459,11.0351,11.0405,65600.0
2005-01-24 14:20:00,20.49,20.5,20.48,20.49,79800.0,11.0405,11.0459,11.0351,11.0405,79800.0
2005-01-24 14:25:00,20.49,20.49,20.47,20.47,149800.0,11.0405,11.0405,11.0297,11.0297,149800.0
2005-01-24 14:30:00,20.47,20.48,20.47,20.48,60400.0,11.0297,11.0351,11.0297,11.0351,60400.0
2005-01-24 14:35:00,20.48,20.5,20.48,20.5,59000.0,11.0351,11.0459,11.0351,11.0459,59000.0
2005-01-24 14:40:00,20.5,20.5,20.48,20.49,84400.0,11.0459,11.0459,11.0351,11.0405,84400.0
2005-01-24 14:45:00,20.49,20.5,20.48,20.5,256800.0,11.0405,11.0459,11.0351,11.0459,256800.0
2005-01-24 14:50:00,20.49,20.5,20.47,20.48,185200.0,11.0405,11.0459,11.0297,11.0351,185200.0
2005-01-24 14:55:00,20.47,20.47,20.43,20.46,216600.0,11.0297,11.0297,11.0081,11.0243,216600.0
2005-01-24 15:00:00,20.46,20.46,20.45,20.45,164400.0,11.0243,11.0243,11.0189,11.0189,164400.0
2005-01-24 15:05:00,20.45,20.48,20.45,20.48,327200.0,11.0189,11.0351,11.0189,11.0351,327200.0
2005-01-24 15:10:00,20.47,20.49,20.46,20.48,138200.0,11.0297,11.0405,11.0243,11.0351,138200.0
2005-01-24 15:15:00,20.49,20.5,20.49,20.49,167600.0,11.0405,11.0459,11.0405,11.0405,167600.0
2005-01-24 15:20:00,20.49,20.49,20.48,20.48,101200.0,11.0405,11.0405,11.0351,11.0351,101200.0
2005-01-24 15:25:00,20.48,20.5,20.48,20.5,164200.0,11.0351,11.0459,11.0351,11.0459,164200.0
2005-01-24 15:30:00,20.51,20.57,20.51,20.57,319600.0,11.0513,11.0836,11.0513,11.0836,319600.0
2005-01-24 15:35:00,20.56,20.58,20.53,20.54,235400.0,11.0782,11.089,11.062,11.0674,235400.0
2005-01-24 15:40:00,20.54,20.55,20.51,20.52,245200.0,11.0674,11.0728,11.0513,11.0566,245200.0
2005-01-24 15:45:00,20.51,20.52,20.5,20.5,272400.0,11.0513,11.0566,11.0459,11.0459,272400.0
2005-01-24 15:50:00,20.5,20.5,20.47,20.47,147600.0,11.0459,11.0459,11.0297,11.0297,147600.0
2005-01-24 15:55:00,20.47,20.49,20.42,20.49,324200.0,11.0297,11.0405,11.0028,11.0405,324200.0
2005-01-25 09:30:00,20.58,20.58,20.54,20.57,314800.0,11.089,11.089,11.0674,11.0836,314800.0
2005-01-25 09:35:00,20.57,20.6,20.56,20.58,100000.0,11.0836,11.0997,11.0782,11.089,100000.0
2005-01-25 09:40:00,20.58,20.6,20.57,20.6,179800.0,11.089,11.0997,11.0836,11.0997,179800.0
2005-01-25 09:45:00,20.6,20.63,20.59,20.6,109400.0,11.0997,11.1159,11.0944,11.0997,109400.0
2005-01-25 09:50:00,20.6,20.62,20.59,20.6,155200.0,11.0997,11.1105,11.0944,11.0997,155200.0
2005-01-25 09:55:00,20.6,20.61,20.59,20.6,105200.0,11.0997,11.1051,11.0944,11.0997,105200.0
2005-01-25 10:00:00,20.6,20.65,20.58,20.59,193200.0,11.0997,11.1267,11.089,11.0944,193200.0
2005-01-25 10:05:00,20.58,20.59,20.55,20.58,148400.0,11.089,11.0944,11.0728,11.089,148400.0
2005-01-25 10:10:00,20.57,20.57,20.55,20.56,83800.0,11.0836,11.0836,11.0728,11.0782,83800.0
2005-01-25 10:15:00,20.55,20.58,20.55,20.58,94200.0,11.0728,11.089,11.0728,11.089,94200.0
2005-01-25 10:20:00,20.58,20.58,20.55,20.57,78400.0,11.089,11.089,11.0728,11.0836,78400.0
2005-01-25 10:25:00,20.57,20.59,20.56,20.57,111600.0,11.0836,11.0944,11.0782,11.0836,111600.0
2005-01-25 10:30:00,20.58,20.6,20.57,20.58,70400.0,11.089,11.0997,11.0836,11.089,70400.0
2005-01-25 10:35:00,20.58,20.6,20.57,20.58,40600.0,11.089,11.0997,11.0836,11.089,40600.0
2005-01-25 10:40:00,20.59,20.6,20.57,20.58,54800.0,11.0944,11.0997,11.0836,11.089,54800.0
2005-01-25 10:45:00,20.58,20.59,20.56,20.57,63200.0,11.089,11.0944,11.0782,11.0836,63200.0
2005-01-25 10:50:00,20.58,20.6,20.57,20.6,114800.0,11.089,11.0997,11.0836,11.0997,114800.0
2005-01-25 10:55:00,20.6,20.6,20.57,20.6,107400.0,11.0997,11.0997,11.0836,11.0997,107400.0
2005-01-25 11:00:00,20.6,20.6,20.58,20.58,152600.0,11.0997,11.0997,11.089,11.089,152600.0
2005-01-25 11:05:00,20.57,20.6,20.57,20.57,121000.0,11.0836,11.0997,11.0836,11.0836,121000.0
2005-01-25 11:10:00,20.58,20.59,20.57,20.58,92400.0,11.089,11.0944,11.0836,11.089,92400.0
2005-01-25 11:15:00,20.57,20.59,20.57,20.59,53000.0,11.0836,11.0944,11.0836,11.0944,53000.0
2005-01-25 11:20:00,20.59,20.61,20.58,20.61,84200.0,11.0944,11.1051,11.089,11.1051,84200.0
2005-01-25 11:25:00,20.6,20.63,20.6,20.61,109800.0,11.0997,11.1159,11.0997,11.1051,109800.0
2005-01-25 11:30:00,20.63,20.63,20.61,20.62,110200.0,11.1159,11.1159,11.1051,11.1105,110200.0
2005-01-25 11:35:00,20.61,20.62,20.6,20.6,104600.0,11.1051,11.1105,11.0997,11.0997,104600.0
2005-01-25 11:40:00,20.6,20.62,20.6,20.61,103400.0,11.0997,11.1105,11.0997,11.1051,103400.0
2005-01-25 11:45:00,20.61,20.63,20.61,20.62,227000.0,11.1051,11.1159,11.1051,11.1105,227000.0
2005-01-25 11:50:00,20.62,20.63,20.59,20.63,99400.0,11.1105,11.1159,11.0944,11.1159,99400.0
2005-01-25 11:55:00,20.63,20.64,20.63,20.64,62000.0,11.1159,11.1213,11.1159,11.1213,62000.0
2005-01-25 12:00:00,20.64,20.65,20.64,20.64,162400.0,11.1213,11.1267,11.1213,11.1213,162400.0
2005-01-25 12:05:00,20.64,20.67,20.63,20.66,119200.0,11.1213,11.1375,11.1159,11.1321,119200.0
2005-01-25 12:10:00,20.67,20.68,20.66,20.67,65800.0,11.1375,11.1429,11.1321,11.1375,65800.0
2005-01-25 12:15:00,20.67,20.67,20.63,20.63,65600.0,11.1375,11.1375,11.1159,11.1159,65600.0
2005-01-25 12:20:00,20.64,20.67,20.63,20.64,52600.0,11.1213,11.1375,11.1159,11.1213,52600.0
2005-01-25 12:25:00,20.63,20.65,20.63,20.65,104400.0,11.1159,11.1267,11.1159,11.1267,104400.0
2005-01-25 12:30:00,20.66,20.67,20.65,20.66,50400.0,11.1321,11.1375,11.1267,11.1321,50400.0
2005-01-25 12:35:00,20.65,20.67,20.63,20.63,62600.0,11.1267,11.1375,11.1159,11.1159,62600.0
2005-01-25 12:40:00,20.64,20.65,20.63,20.65,68200.0,11.1213,11.1267,11.1159,11.1267,68200.0
2005-01-25 12:45:00,20.65,20.65,20.64,20.65,32200.0,11.1267,11.1267,11.1213,11.1267,32200.0
2005-01-25 12:50:00,20.65,20.65,20.64,20.65,25400.0,11.1267,11.1267,11.1213,11.1267,25400.0
2005-01-25 12:55:00,20.65,20.66,20.64,20.64,45800.0,11.1267,11.1321,11.1213,11.1213,45800.0
2005-01-25 13:00:00,20.64,20.68,20.64,20.68,102400.0,11.1213,11.1429,11.1213,11.1429,102400.0
2005-01-25 13:05:00,20.68,20.71,20.67,20.7,143800.0,11.1429,11.159,11.1375,11.1536,143800.0
2005-01-25 13:10:00,20.71,20.71,20.68,20.7,161600.0,11.159,11.159,11.1429,11.1536,161600.0
2005-01-25 13:15:00,20.69,20.7,20.68,20.68,162600.0,11.1482,11.1536,11.1429,11.1429,162600.0
2005-01-25 13:20:00,20.68,20.72,20.68,20.7,243800.0,11.1429,11.1644,11.1429,11.1536,243800.0
2005-01-25 13:25:00,20.7,20.71,20.7,20.71,163600.0,11.1536,11.159,11.1536,11.159,163600.0
2005-01-25 13:30:00,20.71,20.71,20.69,20.69,57600.0,11.159,11.159,11.1482,11.1482,57600.0
2005-01-25 13:35:00,20.69,20.69,20.68,20.68,68800.0,11.1482,11.1482,11.1429,11.1429,68800.0
2005-01-25 13:40:00,20.68,20.68,20.67,20.68,130800.0,11.1429,11.1429,11.1375,11.1429,130800.0
2005-01-25 13:45:00,20.68,20.68,20.67,20.67,67200.0,11.1429,11.1429,11.1375,11.1375,67200.0
2005-01-25 13:50:00,20.68,20.7,20.68,20.68,120000.0,11.1429,11.1536,11.1429,11.1429,120000.0
2005-01-25 13:55:00,20.68,20.69,20.68,20.69,66200.0,11.1429,11.1482,11.1429,11.1482,66200.0
2005-01-25 14:00:00,20.68,20.69,20.67,20.68,48400.0,11.1429,11.1482,11.1375,11.1429,48400.0
2005-01-25 14:05:00,20.68,20.68,20.68,20.68,46600.0,11.1429,11.1429,11.1429,11.1429,46600.0
2005-01-25 14:10:00,20.68,20.68,20.68,20.68,116800.0,11.1429,11.1429,11.1429,11.1429,116800.0
2005-01-25 14:15:00,20.68,20.68,20.68,20.68,163800.0,11.1429,11.1429,11.1429,11.1429,163800.0
2005-01-25 14:20:00,20.68,20.68,20.65,20.66,75200.0,11.1429,11.1429,11.1267,11.1321,75200.0
2005-01-25 14:25:00,20.65,20.66,20.64,20.64,96200.0,11.1267,11.1321,11.1213,11.1213,96200.0
2005-01-25 14:30:00,20.64,20.65,20.63,20.64,113600.0,11.1213,11.1267,11.1159,11.1213,113600.0
2005-01-25 14:35:00,20.64,20.65,20.63,20.63,105400.0,11.1213,11.1267,11.1159,11.1159,105400.0
2005-01-25 14:40:00,20.64,20.65,20.63,20.64,208000.0,11.1213,11.1267,11.1159,11.1213,208000.0
2005-01-25 14:45:00,20.65,20.65,20.64,20.64,82600.0,11.1267,11.1267,11.1213,11.1213,82600.0
2005-01-25 14:50:00,20.65,20.66,20.64,20.64,115200.0,11.1267,11.1321,11.1213,11.1213,115200.0
2005-01-25 14:55:00,20.64,20.66,20.63,20.66,82400.0,11.1213,11.1321,11.1159,11.1321,82400.0
2005-01-25 15:00:00,20.66,20.67,20.64,20.64,86800.0,11.1321,11.1375,11.1213,11.1213,86800.0
2005-01-25 15:05:00,20.64,20.65,20.64,20.64,48800.0,11.1213,11.1267,11.1213,11.1213,48800.0
2005-01-25 15:10:00,20.65,20.65,20.64,20.64,78200.0,11.1267,11.1267,11.1213,11.1213,78200.0
2005-01-25 15:15:00,20.64,20.65,20.63,20.63,181200.0,11.1213,11.1267,11.1159,11.1159,181200.0
2005-01-25 15:20:00,20.63,20.63,20.6,20.63,147000.0,11.1159,11.1159,11.0997,11.1159,147000.0
2005-01-25 15:25:00,20.63,20.66,20.63,20.64,193000.0,11.1159,11.1321,11.1159,11.1213,193000.0
2005-01-25 15:30:00,20.64,20.66,20.63,20.64,224200.0,11.1213,11.1321,11.1159,11.1213,224200.0
2005-01-25 15:35:00,20.64,20.64,20.63,20.63,175800.0,11.1213,11.1213,11.1159,11.1159,175800.0
2005-01-25 15:40:00,20.63,20.64,20.61,20.61,209000.0,11.1159,11.1213,11.1051,11.1051,209000.0
2005-01-25 15:45:00,20.61,20.63,20.61,20.62,194600.0,11.1051,11.1159,11.1051,11.1105,194600.0
2005-01-25 15:50:00,20.62,20.63,20.6,20.6,119000.0,11.1105,11.1159,11.0997,11.0997,119000.0
2005-01-25 15:55:00,20.6,20.63,20.57,20.61,339800.0,11.0997,11.1159,11.0836,11.1051,339800.0
2005-01-26 09:30:00,20.58,20.65,20.58,20.64,298000.0,11.089,11.1267,11.089,11.1213,298000.0
2005-01-26 09:35:00,20.64,20.64,20.63,20.64,78000.0,11.1213,11.1213,11.1159,11.1213,78000.0
2005-01-26 09:40:00,20.64,20.68,20.63,20.68,76000.0,11.1213,11.1429,11.1159,11.1429,76000.0
2005-01-26 09:45:00,20.68,20.7,20.67,20.7,604000.0,11.1429,11.1536,11.1375,11.1536,604000.0
2005-01-26 09:50:00,20.7,20.72,20.69,20.7,133400.0,11.1536,11.1644,11.1482,11.1536,133400.0
2005-01-26 09:55:00,20.7,20.75,20.7,20.74,136600.0,11.1536,11.1806,11.1536,11.1752,136600.0
2005-01-26 10:00:00,20.74,20.74,20.71,20.71,490600.0,11.1752,11.1752,11.159,11.159,490600.0
2005-01-26 10:05:00,20.71,20.72,20.7,20.7,146000.0,11.159,11.1644,11.1536,11.1536,146000.0
2005-01-26 10:10:00,20.7,20.71,20.69,20.7,95800.0,11.1536,11.159,11.1482,11.1536,95800.0
2005-01-26 10:15:00,20.7,20.75,20.69,20.72,98200.0,11.1536,11.1806,11.1482,11.1644,98200.0
2005-01-26 10:20:00,20.73,20.74,20.72,20.73,134600.0,11.1698,11.1752,11.1644,11.1698,134600.0
2005-01-26 10:25:00,20.73,20.74,20.72,20.73,205400.0,11.1698,11.1752,11.1644,11.1698,205400.0
2005-01-26 10:30:00,20.73,20.74,20.73,20.74,129400.0,11.1698,11.1752,11.1698,11.1752,129400.0
2005-01-26 10:35:00,20.74,20.75,20.72,20.74,418200.0,11.1752,11.1806,11.1644,11.1752,418200.0
2005-01-26 10:40:00,20.74,20.75,20.74,20.75,172200.0,11.1752,11.1806,11.1752,11.1806,172200.0
2005-01-26 10:45:00,20.74,20.75,20.74,20.75,192600.0,11.1752,11.1806,11.1752,11.1806,192600.0
2005-01-26 10:50:00,20.75,20.77,20.75,20.77,254800.0,11.1806,11.1913,11.1806,11.1913,254800.0
2005-01-26 10:55:00,20.77,20.77,20.75,20.77,254800.0,11.1913,11.1913,11.1806,11.1913,254800.0
2005-01-26 11:00:00,20.77,20.81,20.77,20.8,287600.0,11.1913,11.2129,11.1913,11.2075,287600.0
2005-01-26 11:05:00,20.8,20.8,20.77,20.78,149200.0,11.2075,11.2075,11.1913,11.1967,149200.0
2005-01-26 11:10:00,20.78,20.78,20.77,20.77,46000.0,11.1967,11.1967,11.1913,11.1913,46000.0
2005-01-26 11:15:00,20.78,20.78,20.77,20.77,77200.0,11.1967,11.1967,11.1913,11.1913,77200.0
2005-01-26 11:20:00,20.77,20.77,20.75,20.77,230000.0,11.1913,11.1913,11.1806,11.1913,230000.0
2005-01-26 11:25:00,20.77,20.79,20.76,20.78,207000.0,11.1913,11.2021,11.186,11.1967,207000.0
2005-01-26 11:30:00,20.78,20.8,20.78,20.8,171800.0,11.1967,11.2075,11.1967,11.2075,171800.0
2005-01-26 11:35:00,20.8,20.8,20.78,20.8,96000.0,11.2075,11.2075,11.1967,11.2075,96000.0
2005-01-26 11:40:00,20.8,20.8,20.78,20.78,53600.0,11.2075,11.2075,11.1967,11.1967,53600.0
2005-01-26 11:45:00,20.78,20.78,20.78,20.78,88400.0,11.1967,11.1967,11.1967,11.1967,88400.0
2005-01-26 11:50:00,20.78,20.8,20.78,20.79,82800.0,11.1967,11.2075,11.1967,11.2021,82800.0
2005-01-26 11:55:00,20.78,20.8,20.78,20.79,118200.0,11.1967,11.2075,11.1967,11.2021,118200.0
2005-01-26 12:00:00,20.79,20.83,20.79,20.81,220600.0,11.2021,11.2237,11.2021,11.2129,220600.0
2005-01-26 12:05:00,20.81,20.81,20.8,20.8,131400.0,11.2129,11.2129,11.2075,11.2075,131400.0
2005-01-26 12:10:00,20.8,20.81,20.8,20.8,70200.0,11.2075,11.2129,11.2075,11.2075,70200.0
2005-01-26 12:15:00,20.81,20.81,20.8,20.8,102400.0,11.2129,11.2129,11.2075,11.2075,102400.0
2005-01-26 12:20:00,20.8,20.81,20.8,20.8,114200.0,11.2075,11.2129,11.2075,11.2075,114200.0
2005-01-26 12:25:00,20.81,20.82,20.8,20.82,173200.0,11.2129,11.2183,11.2075,11.2183,173200.0
2005-01-26 12:30:00,20.82,20.82,20.8,20.8,113000.0,11.2183,11.2183,11.2075,11.2075,113000.0
2005-01-26 12:35:00,20.8,20.83,20.8,20.83,174200.0,11.2075,11.2237,11.2075,11.2237,174200.0
2005-01-26 12:40:00,20.83,20.85,20.81,20.84,216600.0,11.2237,11.2345,11.2129,11.2291,216600.0
2005-01-26 12:45:00,20.84,20.84,20.83,20.84,131400.0,11.2291,11.2291,11.2237,11.2291,131400.0
2005-01-26 12:50:00,20.84,20.84,20.83,20.84,78400.0,11.2291,11.2291,11.2237,11.2291,78400.0
2005-01-26 12:55:00,20.84,20.84,20.83,20.83,99400.0,11.2291,11.2291,11.2237,11.2237,99400.0
2005-01-26 13:00:00,20.83,20.85,20.83,20.85,68200.0,11.2237,11.2345,11.2237,11.2345,68200.0
2005-01-26 13:05:00,20.85,20.86,20.84,20.86,395400.0,11.2345,11.2398,11.2291,11.2398,395400.0
2005-01-26 13:10:00,20.86,20.87,20.85,20.87,153600.0,11.2398,11.2452,11.2345,11.2452,153600.0
2005-01-26 13:15:00,20.86,20.88,20.86,20.86,128600.0,11.2398,11.2506,11.2398,11.2398,128600.0
2005-01-26 13:20:00,20.86,20.89,20.85,20.88,200000.0,11.2398,11.256,11.2345,11.2506,200000.0
2005-01-26 13:25:00,20.88,20.9,20.85,20.89,167200.0,11.2506,11.2614,11.2345,11.256,167200.0
2005-01-26 13:30:00,20.9,20.9,20.86,20.87,106000.0,11.2614,11.2614,11.2398,11.2452,106000.0
2005-01-26 13:35:00,20.86,20.88,20.86,20.88,100800.0,11.2398,11.2506,11.2398,11.2506,100800.0
2005-01-26 13:40:00,20.88,20.92,20.87,20.91,156600.0,11.2506,11.2722,11.2452,11.2668,156600.0
2005-01-26 13:45:00,20.91,20.93,20.9,20.91,201400.0,11.2668,11.2776,11.2614,11.2668,201400.0
2005-01-26 13:50:00,20.91,20.92,20.9,20.91,108200.0,11.2668,11.2722,11.2614,11.2668,108200.0
2005-01-26 13:55:00,20.91,20.92,20.9,20.92,122800.0,11.2668,11.2722,11.2614,11.2722,122800.0
2005-01-26 14:00:00,20.92,20.92,20.9,20.91,91200.0,11.2722,11.2722,11.2614,11.2668,91200.0
2005-01-26 14:05:00,20.91,20.92,20.9,20.92,134800.0,11.2668,11.2722,11.2614,11.2722,134800.0
2005-01-26 14:10:00,20.92,20.93,20.92,20.93,427600.0,11.2722,11.2776,11.2722,11.2776,427600.0
2005-01-26 14:15:00,20.93,20.93,20.91,20.91,290800.0,11.2776,11.2776,11.2668,11.2668,290800.0
2005-01-26 14:20:00,20.9,20.91,20.89,20.91,292400.0,11.2614,11.2668,11.256,11.2668,292400.0
2005-01-26 14:25:00,20.91,20.91,20.89,20.89,224200.0,11.2668,11.2668,11.256,11.256,224200.0
2005-01-26 14:30:00,20.88,20.89,20.86,20.86,233200.0,11.2506,11.256,11.2398,11.2398,233200.0
2005-01-26 14:35:00,20.86,20.87,20.86,20.86,105600.0,11.2398,11.2452,11.2398,11.2398,105600.0
2005-01-26 14:40:00,20.86,20.86,20.84,20.85,109400.0,11.2398,11.2398,11.2291,11.2345,109400.0
2005-01-26 14:45:00,20.85,20.86,20.84,20.86,169200.0,11.2345,11.2398,11.2291,11.2398,169200.0
2005-01-26 14:50:00,20.86,20.86,20.85,20.85,91600.0,11.2398,11.2398,11.2345,11.2345,91600.0
2005-01-26 14:55:00,20.85,20.87,20.84,20.86,140000.0,11.2345,11.2452,11.2291,11.2398,140000.0
2005-01-26 15:00:00,20.86,20.87,20.86,20.86,201200.0,11.2398,11.2452,11.2398,11.2398,201200.0
2005-01-26 15:05:00,20.86,20.86,20.85,20.85,211000.0,11.2398,11.2398,11.2345,11.2345,211000.0
2005-01-26 15:10:00,20.85,20.85,20.84,20.84,228200.0,11.2345,11.2345,11.2291,11.2291,228200.0
2005-01-26 15:15:00,20.84,20.86,20.84,20.85,373000.0,11.2291,11.2398,11.2291,11.2345,373000.0
2005-01-26 15:20:00,20.85,20.9,20.85,20.89,224400.0,11.2345,11.2614,11.2345,11.256,224400.0
2005-01-26 15:25:00,20.89,20.9,20.89,20.9,171000.0,11.256,11.2614,11.256,11.2614,171000.0
2005-01-26 15:30:00,20.9,20.91,20.9,20.9,264200.0,11.2614,11.2668,11.2614,11.2614,264200.0
2005-01-26 15:35:00,20.9,20.91,20.89,20.9,300000.0,11.2614,11.2668,11.256,11.2614,300000.0
2005-01-26 15:40:00,20.89,20.9,20.87,20.88,214000.0,11.256,11.2614,11.2452,11.2506,214000.0
2005-01-26 15:45:00,20.88,20.88,20.86,20.86,156400.0,11.2506,11.2506,11.2398,11.2398,156400.0
2005-01-26 15:50:00,20.86,20.86,20.85,20.85,248200.0,11.2398,11.2398,11.2345,11.2345,248200.0
2005-01-26 15:55:00,20.85,20.85,20.81,20.84,390000.0,11.2345,11.2345,11.2129,11.2291,390000.0
2005-01-27 09:30:00,20.84,20.88,20.8,20.85,554400.0,11.2291,11.2506,11.2075,11.2345,554400.0
2005-01-27 09:35:00,20.85,20.86,20.84,20.85,182400.0,11.2345,11.2398,11.2291,11.2345,182400.0
2005-01-27 09:40:00,20.85,20.85,20.81,20.82,98800.0,11.2345,11.2345,11.2129,11.2183,98800.0
2005-01-27 09:45:00,20.82,20.84,20.8,20.84,94200.0,11.2183,11.2291,11.2075,11.2291,94200.0
2005-01-27 09:50:00,20.83,20.85,20.82,20.84,130200.0,11.2237,11.2345,11.2183,11.2291,130200.0
2005-01-27 09:55:00,20.84,20.85,20.81,20.83,217200.0,11.2291,11.2345,11.2129,11.2237,217200.0
2005-01-27 10:00:00,20.84,20.85,20.83,20.84,118800.0,11.2291,11.2345,11.2237,11.2291,118800.0
2005-01-27 10:05:00,20.84,20.86,20.84,20.84,106800.0,11.2291,11.2398,11.2291,11.2291,106800.0
2005-01-27 10:10:00,20.84,20.85,20.82,20.82,96800.0,11.2291,11.2345,11.2183,11.2183,96800.0
2005-01-27 10:15:00,20.83,20.84,20.8,20.81,150000.0,11.2237,11.2291,11.2075,11.2129,150000.0
2005-01-27 10:20:00,20.82,20.83,20.81,20.81,144600.0,11.2183,11.2237,11.2129,11.2129,144600.0
2005-01-27 10:25:00,20.81,20.83,20.8,20.83,124800.0,11.2129,11.2237,11.2075,11.2237,124800.0
2005-01-27 10:30:00,20.83,20.83,20.8,20.8,213200.0,11.2237,11.2237,11.2075,11.2075,213200.0
2005-01-27 10:35:00,20.81,20.81,20.78,20.79,220400.0,11.2129,11.2129,11.1967,11.2021,220400.0
2005-01-27 10:40:00,20.78,20.79,20.77,20.78,163200.0,11.1967,11.2021,11.1913,11.1967,163200.0
2005-01-27 10:45:00,20.78,20.8,20.78,20.78,63400.0,11.1967,11.2075,11.1967,11.1967,63400.0
2005-01-27 10:50:00,20.78,20.8,20.77,20.8,96400.0,11.1967,11.2075,11.1913,11.2075,96400.0
2005-01-27 10:55:00,20.8,20.83,20.8,20.83,155400.0,11.2075,11.2237,11.2075,11.2237,155400.0
2005-01-27 11:00:00,20.83,20.89,20.83,20.87,226000.0,11.2237,11.256,11.2237,11.2452,226000.0
2005-01-27 11:05:00,20.87,20.89,20.86,20.88,139000.0,11.2452,11.256,11.2398,11.2506,139000.0
2005-01-27 11:10:00,20.9,20.91,20.88,20.9,113000.0,11.2614,11.2668,11.2506,11.2614,113000.0
2005-01-27 11:15:00,20.9,20.91,20.89,20.9,88200.0,11.2614,11.2668,11.256,11.2614,88200.0
2005-01-27 11:20:00,20.91,20.91,20.86,20.89,121000.0,11.2668,11.2668,11.2398,11.256,121000.0
2005-01-27 11:25:00,20.89,20.9,20.87,20.89,43800.0,11.256,11.2614,11.2452,11.256,43800.0
2005-01-27 11:30:00,20.88,20.93,20.88,20.93,177400.0,11.2506,11.2776,11.2506,11.2776,177400.0
2005-01-27 11:35:00,20.93,20.95,20.92,20.95,286800.0,11.2776,11.2883,11.2722,11.2883,286800.0
2005-01-27 11:40:00,20.95,20.96,20.95,20.96,253000.0,11.2883,11.2937,11.2883,11.2937,253000.0
2005-01-27 11:45:00,20.96,20.96,20.92,20.93,249600.0,11.2937,11.2937,11.2722,11.2776,249600.0
2005-01-27 11:50:00,20.93,20.95,20.92,20.95,87200.0,11.2776,11.2883,11.2722,11.2883,87200.0
2005-01-27 11:55:00,20.95,20.97,20.94,20.96,108000.0,11.2883,11.2991,11.2829,11.2937,108000.0
2005-01-27 12:00:00,20.96,20.97,20.96,20.97,80600.0,11.2937,11.2991,11.2937,11.2991,80600.0
2005-01-27 12:05:00,20.97,20.99,20.97,20.98,273400.0,11.2991,11.3099,11.2991,11.3045,273400.0
2005-01-27 12:10:00,20.98,21.0,20.97,21.0,362400.0,11.3045,11.3153,11.2991,11.3153,362400.0
2005-01-27 12:15:00,21.0,21.0,20.96,20.96,112400.0,11.3153,11.3153,11.2937,11.2937,112400.0
2005-01-27 12:20:00,20.97,20.99,20.97,20.97,60400.0,11.2991,11.3099,11.2991,11.2991,60400.0
2005-01-27 12:25:00,20.97,20.98,20.96,20.98,71600.0,11.2991,11.3045,11.2937,11.3045,71600.0
2005-01-27 12:30:00,20.98,20.99,20.96,20.97,124800.0,11.3045,11.3099,11.2937,11.2991,124800.0
2005-01-27 12:35:00,20.97,20.99,20.97,20.99,84000.0,11.2991,11.3099,11.2991,11.3099,84000.0
2005-01-27 12:40:00,20.99,21.0,20.98,20.99,91400.0,11.3099,11.3153,11.3045,11.3099,91400.0
2005-01-27 12:45:00,20.99,21.0,20.98,20.99,218800.0,11.3099,11.3153,11.3045,11.3099,218800.0
2005-01-27 12:50:00,20.99,20.99,20.98,20.99,55200.0,11.3099,11.3099,11.3045,11.3099,55200.0
2005-01-27 12:55:00,20.99,20.99,20.99,20.99,39200.0,11.3099,11.3099,11.3099,11.3099,39200.0
2005-01-27 13:00:00,20.98,20.99,20.96,20.97,59600.0,11.3045,11.3099,11.2937,11.2991,59600.0
2005-01-27 13:05:00,20.96,20.96,20.93,20.95,120200.0,11.2937,11.2937,11.2776,11.2883,120200.0
2005-01-27 13:10:00,20.95,20.95,20.93,20.93,70400.0,11.2883,11.2883,11.2776,11.2776,70400.0
2005-01-27 13:15:00,20.94,20.95,20.93,20.95,42400.0,11.2829,11.2883,11.2776,11.2883,42400.0
2005-01-27 13:20:00,20.94,20.94,20.92,20.93,58000.0,11.2829,11.2829,11.2722,11.2776,58000.0
2005-01-27 13:25:00,20.92,20.94,20.9,20.91,132000.0,11.2722,11.2829,11.2614,11.2668,132000.0
2005-01-27 13:30:00,20.91,20.91,20.91,20.91,111400.0,11.2668,11.2668,11.2668,11.2668,111400.0
2005-01-27 13:35:00,20.91,20.92,20.89,20.92,183800.0,11.2668,11.2722,11.256,11.2722,183800.0
2005-01-27 13:40:00,20.92,20.93,20.9,20.92,158600.0,11.2722,11.2776,11.2614,11.2722,158600.0
2005-01-27 13:45:00,20.92,20.92,20.86,20.86,130000.0,11.2722,11.2722,11.2398,11.2398,130000.0
2005-01-27 13:50:00,20.86,20.88,20.86,20.86,176400.0,11.2398,11.2506,11.2398,11.2398,176400.0
2005-01-27 13:55:00,20.86,20.88,20.86,20.86,93000.0,11.2398,11.2506,11.2398,11.2398,93000.0
2005-01-27 14:00:00,20.86,20.88,20.86,20.87,138600.0,11.2398,11.2506,11.2398,11.2452,138600.0
2005-01-27 14:05:00,20.86,20.87,20.86,20.86,83400.0,11.2398,11.2452,11.2398,11.2398,83400.0
2005-01-27 14:10:00,20.86,20.87,20.86,20.86,85800.0,11.2398,11.2452,11.2398,11.2398,85800.0
2005-01-27 14:15:00,20.86,20.87,20.86,20.86,92400.0,11.2398,11.2452,11.2398,11.2398,92400.0
2005-01-27 14:20:00,20.86,20.87,20.86,20.87,88800.0,11.2398,11.2452,11.2398,11.2452,88800.0
2005-01-27 14:25:00,20.87,20.89,20.86,20.88,137800.0,11.2452,11.256,11.2398,11.2506,137800.0
2005-01-27 14:30:00,20.89,20.89,20.86,20.86,55600.0,11.256,11.256,11.2398,11.2398,55600.0
2005-01-27 14:35:00,20.87,20.9,20.86,20.89,82000.0,11.2452,11.2614,11.2398,11.256,82000.0
2005-01-27 14:40:00,20.89,20.89,20.88,20.88,68400.0,11.256,11.256,11.2506,11.2506,68400.0
2005-01-27 14:45:00,20.88,20.88,20.86,20.88,93400.0,11.2506,11.2506,11.2398,11.2506,93400.0
2005-01-27 14:50:00,20.88,20.89,20.86,20.87,93000.0,11.2506,11.256,11.2398,11.2452,93000.0
2005-01-27 14:55:00,20.86,20.88,20.86,20.88,116200.0,11.2398,11.2506,11.2398,11.2506,116200.0
2005-01-27 15:00:00,20.87,20.9,20.87,20.88,81000.0,11.2452,11.2614,11.2452,11.2506,81000.0
2005-01-27 15:05:00,20.88,20.88,20.86,20.86,146600.0,11.2506,11.2506,11.2398,11.2398,146600.0
2005-01-27 15:10:00,20.86,20.9,20.86,20.9,108000.0,11.2398,11.2614,11.2398,11.2614,108000.0
2005-01-27 15:15:00,20.9,20.92,20.9,20.92,172400.0,11.2614,11.2722,11.2614,11.2722,172400.0
2005-01-27 15:20:00,20.92,20.92,20.9,20.9,101400.0,11.2722,11.2722,11.2614,11.2614,101400.0
2005-01-27 15:25:00,20.9,20.94,20.9,20.94,146000.0,11.2614,11.2829,11.2614,11.2829,146000.0
2005-01-27 15:30:00,20.93,20.96,20.93,20.93,140400.0,11.2776,11.2937,11.2776,11.2776,140400.0
2005-01-27 15:35:00,20.93,20.95,20.92,20.93,105000.0,11.2776,11.2883,11.2722,11.2776,105000.0
2005-01-27 15:40:00,20.93,20.93,20.9,20.91,192800.0,11.2776,11.2776,11.2614,11.2668,192800.0
2005-01-27 15:45:00,20.91,20.91,20.9,20.91,77800.0,11.2668,11.2668,11.2614,11.2668,77800.0
2005-01-27 15:50:00,20.91,20.91,20.89,20.89,202600.0,11.2668,11.2668,11.256,11.256,202600.0
2005-01-27 15:55:00,20.9,20.9,20.89,20.89,153400.0,11.2614,11.2614,11.256,11.256,153400.0
2005-01-28 09:30:00,20.77,20.8,20.77,20.8,542400.0,11.1913,11.2075,11.1913,11.2075,542400.0
2005-01-28 09:35:00,20.8,20.82,20.77,20.8,304200.0,11.2075,11.2183,11.1913,11.2075,304200.0
2005-01-28 09:40:00,20.81,20.81,20.77,20.79,282200.0,11.2129,11.2129,11.1913,11.2021,282200.0
2005-01-28 09:45:00,20.79,20.79,20.71,20.71,283400.0,11.2021,11.2021,11.159,11.159,283400.0
2005-01-28 09:50:00,20.71,20.76,20.66,20.75,749200.0,11.159,11.186,11.1321,11.1806,749200.0
2005-01-28 09:55:00,20.76,20.8,20.75,20.75,972000.0,11.186,11.2075,11.1806,11.1806,972000.0
2005-01-28 10:00:00,20.75,20.75,20.71,20.72,230800.0,11.1806,11.1806,11.159,11.1644,230800.0
2005-01-28 10:05:00,20.72,20.73,20.7,20.73,378600.0,11.1644,11.1698,11.1536,11.1698,378600.0
2005-01-28 10:10:00,20.73,20.75,20.71,20.74,422000.0,11.1698,11.1806,11.159,11.1752,422000.0
2005-01-28 10:15:00,20.74,20.75,20.72,20.73,311000.0,11.1752,11.1806,11.1644,11.1698,311000.0
2005-01-28 10:20:00,20.73,20.74,20.71,20.71,140800.0,11.1698,11.1752,11.159,11.159,140800.0
2005-01-28 10:25:00,20.7,20.71,20.68,20.7,485800.0,11.1536,11.159,11.1429,11.1536,485800.0
2005-01-28 10:30:00,20.7,20.72,20.7,20.71,150400.0,11.1536,11.1644,11.1536,11.159,150400.0
2005-01-28 10:35:00,20.71,20.74,20.71,20.74,107400.0,11.159,11.1752,11.159,11.1752,107400.0
2005-01-28 10:40:00,20.74,20.74,20.7,20.7,169600.0,11.1752,11.1752,11.1536,11.1536,169600.0
2005-01-28 10:45:00,20.7,20.73,20.63,20.64,261800.0,11.1536,11.1698,11.1159,11.1213,261800.0
2005-01-28 10:50:00,20.64,20.64,20.61,20.61,313600.0,11.1213,11.1213,11.1051,11.1051,313600.0
2005-01-28 10:55:00,20.61,20.65,20.61,20.65,116600.0,11.1051,11.1267,11.1051,11.1267,116600.0
2005-01-28 11:00:00,20.65,20.68,20.63,20.68,169800.0,11.1267,11.1429,11.1159,11.1429,169800.0
2005-01-28 11:05:00,20.68,20.68,20.62,20.63,232000.0,11.1429,11.1429,11.1105,11.1159,232000.0
2005-01-28 11:10:00,20.63,20.65,20.63,20.63,174800.0,11.1159,11.1267,11.1159,11.1159,174800.0
2005-01-28 11:15:00,20.63,20.65,20.62,20.63,235000.0,11.1159,11.1267,11.1105,11.1159,235000.0
2005-01-28 11:20:00,20.63,20.66,20.62,20.66,152800.0,11.1159,11.1321,11.1105,11.1321,152800.0
2005-01-28 11:25:00,20.66,20.67,20.62,20.63,119400.0,11.1321,11.1375,11.1105,11.1159,119400.0
2005-01-28 11:30:00,20.63,20.66,20.62,20.65,133800.0,11.1159,11.1321,11.1105,11.1267,133800.0
2005-01-28 11:35:00,20.66,20.67,20.65,20.66,62600.0,11.1321,11.1375,11.1267,11.1321,62600.0
2005-01-28 11:40:00,20.66,20.67,20.65,20.67,93200.0,11.1321,11.1375,11.1267,11.1375,93200.0
2005-01-28 11:45:00,20.67,20.67,20.65,20.67,86000.0,11.1375,11.1375,11.1267,11.1375,86000.0
2005-01-28 11:50:00,20.67,20.68,20.66,20.66,79200.0,11.1375,11.1429,11.1321,11.1321,79200.0
2005-01-28 11:55:00,20.67,20.67,20.66,20.66,117000.0,11.1375,11.1375,11.1321,11.1321,117000.0
2005-01-28 12:00:00,20.65,20.66,20.65,20.65,165000.0,11.1267,11.1321,11.1267,11.1267,165000.0
2005-01-28 12:05:00,20.65,20.67,20.65,20.67,44400.0,11.1267,11.1375,11.1267,11.1375,44400.0
2005-01-28 12:10:00,20.67,20.67,20.65,20.65,52200.0,11.1375,11.1375,11.1267,11.1267,52200.0
2005-01-28 12:15:00,20.65,20.66,20.65,20.65,106400.0,11.1267,11.1321,11.1267,11.1267,106400.0
2005-01-28 12:20:00,20.65,20.67,20.65,20.67,116200.0,11.1267,11.1375,11.1267,11.1375,116200.0
2005-01-28 12:25:00,20.67,20.67,20.65,20.66,93000.0,11.1375,11.1375,11.1267,11.1321,93000.0
2005-01-28 12:30:00,20.66,20.68,20.66,20.67,92400.0,11.1321,11.1429,11.1321,11.1375,92400.0
2005-01-28 12:35:00,20.68,20.68,20.65,20.67,90600.0,11.1429,11.1429,11.1267,11.1375,90600.0
2005-01-28 12:40:00,20.67,20.68,20.65,20.65,78400.0,11.1375,11.1429,11.1267,11.1267,78400.0
2005-01-28 12:45:00,20.64,20.68,20.64,20.68,60400.0,11.1213,11.1429,11.1213,11.1429,60400.0
2005-01-28 12:50:00,20.68,20.68,20.68,20.68,50400.0,11.1429,11.1429,11.1429,11.1429,50400.0
2005-01-28 12:55:00,20.68,20.7,20.67,20.68,70400.0,11.1429,11.1536,11.1375,11.1429,70400.0
2005-01-28 13:00:00,20.68,20.69,20.65,20.65,67000.0,11.1429,11.1482,11.1267,11.1267,67000.0
2005-01-28 13:05:00,20.65,20.68,20.65,20.68,87200.0,11.1267,11.1429,11.1267,11.1429,87200.0
2005-01-28 13:10:00,20.68,20.71,20.67,20.7,37800.0,11.1429,11.159,11.1375,11.1536,37800.0
2005-01-28 13:15:00,20.7,20.72,20.7,20.71,53000.0,11.1536,11.1644,11.1536,11.159,53000.0
2005-01-28 13:20:00,20.71,20.72,20.7,20.71,29600.0,11.159,11.1644,11.1536,11.159,29600.0
2005-01-28 13:25:00,20.71,20.74,20.71,20.73,76800.0,11.159,11.1752,11.159,11.1698,76800.0
2005-01-28 13:30:00,20.73,20.74,20.71,20.72,99600.0,11.1698,11.1752,11.159,11.1644,99600.0
2005-01-28 13:35:00,20.72,20.72,20.7,20.71,105600.0,11.1644,11.1644,11.1536,11.159,105600.0
2005-01-28 13:40:00,20.71,20.71,20.67,20.7,59800.0,11.159,11.159,11.1375,11.1536,59800.0
2005-01-28 13:45:00,20.7,20.71,20.69,20.71,45600.0,11.1536,11.159,11.1482,11.159,45600.0
2005-01-28 13:50:00,20.71,20.72,20.68,20.7,67200.0,11.159,11.1644,11.1429,11.1536,67200.0
2005-01-28 13:55:00,20.68,20.69,20.68,20.69,60000.0,11.1429,11.1482,11.1429,11.1482,60000.0
2005-01-28 14:00:00,20.69,20.72,20.68,20.71,61600.0,11.1482,11.1644,11.1429,11.159,61600.0
2005-01-28 14:05:00,20.71,20.73,20.7,20.73,153200.0,11.159,11.1698,11.1536,11.1698,153200.0
2005-01-28 14:10:00,20.73,20.73,20.72,20.73,62000.0,11.1698,11.1698,11.1644,11.1698,62000.0
2005-01-28 14:15:00,20.72,20.74,20.72,20.73,117800.0,11.1644,11.1752,11.1644,11.1698,117800.0
2005-01-28 14:20:00,20.73,20.76,20.73,20.74,105200.0,11.1698,11.186,11.1698,11.1752,105200.0
2005-01-28 14:25:00,20.73,20.76,20.73,20.75,115000.0,11.1698,11.186,11.1698,11.1806,115000.0
2005-01-28 14:30:00,20.75,20.75,20.74,20.74,53600.0,11.1806,11.1806,11.1752,11.1752,53600.0
2005-01-28 14:35:00,20.75,20.77,20.72,20.77,140600.0,11.1806,11.1913,11.1644,11.1913,140600.0
2005-01-28 14:40:00,20.75,20.77,20.75,20.75,90000.0,11.1806,11.1913,11.1806,11.1806,90000.0
2005-01-28 14:45:00,20.75,20.75,20.75,20.75,58400.0,11.1806,11.1806,11.1806,11.1806,58400.0
2005-01-28 14:50:00,20.75,20.76,20.75,20.76,123800.0,11.1806,11.186,11.1806,11.186,123800.0
2005-01-28 14:55:00,20.76,20.78,20.74,20.76,214000.0,11.186,11.1967,11.1752,11.186,214000.0
2005-01-28 15:00:00,20.76,20.77,20.74,20.77,105000.0,11.186,11.1913,11.1752,11.1913,105000.0
2005-01-28 15:05:00,20.77,20.77,20.75,20.76,52800.0,11.1913,11.1913,11.1806,11.186,52800.0
2005-01-28 15:10:00,20.75,20.76,20.73,20.74,100000.0,11.1806,11.186,11.1698,11.1752,100000.0
2005-01-28 15:15:00,20.74,20.75,20.73,20.75,65800.0,11.1752,11.1806,11.1698,11.1806,65800.0
2005-01-28 15:20:00,20.75,20.75,20.73,20.73,112400.0,11.1806,11.1806,11.1698,11.1698,112400.0
2005-01-28 15:25:00,20.73,20.75,20.73,20.73,113800.0,11.1698,11.1806,11.1698,11.1698,113800.0
2005-01-28 15:30:00,20.73,20.73,20.7,20.71,156800.0,11.1698,11.1698,11.1536,11.159,156800.0
2005-01-28 15:35:00,20.71,20.73,20.71,20.72,115600.0,11.159,11.1698,11.159,11.1644,115600.0
2005-01-28 15:40:00,20.72,20.78,20.71,20.75,233400.0,11.1644,11.1967,11.159,11.1806,233400.0
2005-01-28 15:45:00,20.74,20.75,20.73,20.75,144200.0,11.1752,11.1806,11.1698,11.1806,144200.0
2005-01-28 15:50:00,20.75,20.75,20.73,20.74,163200.0,11.1806,11.1806,11.1698,11.1752,163200.0
2005-01-28 15:55:00,20.73,20.77,20.73,20.75,358200.0,11.1698,11.1913,11.1698,11.1806,358200.0
2005-01-31 09:30:00,20.89,20.9,20.83,20.9,447200.0,11.256,11.2614,11.2237,11.2614,447200.0
2005-01-31 09:35:00,20.9,20.91,20.86,20.87,152400.0,11.2614,11.2668,11.2398,11.2452,152400.0
2005-01-31 09:40:00,20.87,20.87,20.85,20.86,118400.0,11.2452,11.2452,11.2345,11.2398,118400.0
2005-01-31 09:45:00,20.84,20.87,20.82,20.87,160200.0,11.2291,11.2452,11.2183,11.2452,160200.0
2005-01-31 09:50:00,20.86,20.87,20.84,20.85,117400.0,11.2398,11.2452,11.2291,11.2345,117400.0
2005-01-31 09:55:00,20.85,20.87,20.84,20.87,98600.0,11.2345,11.2452,11.2291,11.2452,98600.0
2005-01-31 10:00:00,20.87,20.88,20.85,20.87,266400.0,11.2452,11.2506,11.2345,11.2452,266400.0
2005-01-31 10:05:00,20.87,20.88,20.83,20.86,230800.0,11.2452,11.2506,11.2237,11.2398,230800.0
2005-01-31 10:10:00,20.86,20.86,20.84,20.85,93800.0,11.2398,11.2398,11.2291,11.2345,93800.0
2005-01-31 10:15:00,20.85,20.86,20.8,20.83,1095600.0,11.2345,11.2398,11.2075,11.2237,1095600.0
2005-01-31 10:20:00,20.83,20.84,20.82,20.82,73200.0,11.2237,11.2291,11.2183,11.2183,73200.0
2005-01-31 10:25:00,20.82,20.85,20.82,20.84,75800.0,11.2183,11.2345,11.2183,11.2291,75800.0
2005-01-31 10:30:00,20.84,20.85,20.8,20.83,169200.0,11.2291,11.2345,11.2075,11.2237,169200.0
2005-01-31 10:35:00,20.83,20.85,20.83,20.83,93400.0,11.2237,11.2345,11.2237,11.2237,93400.0
2005-01-31 10:40:00,20.83,20.83,20.82,20.82,80000.0,11.2237,11.2237,11.2183,11.2183,80000.0
2005-01-31 10:45:00,20.82,20.83,20.81,20.83,82200.0,11.2183,11.2237,11.2129,11.2237,82200.0
2005-01-31 10:50:00,20.82,20.82,20.81,20.81,72200.0,11.2183,11.2183,11.2129,11.2129,72200.0
2005-01-31 10:55:00,20.81,20.81,20.8,20.8,250600.0,11.2129,11.2129,11.2075,11.2075,250600.0
2005-01-31 11:00:00,20.8,20.8,20.77,20.77,115000.0,11.2075,11.2075,11.1913,11.1913,115000.0
2005-01-31 11:05:00,20.77,20.77,20.75,20.77,114400.0,11.1913,11.1913,11.1806,11.1913,114400.0
2005-01-31 11:10:00,20.77,20.81,20.77,20.8,108600.0,11.1913,11.2129,11.1913,11.2075,108600.0
2005-01-31 11:15:00,20.81,20.83,20.8,20.81,182400.0,11.2129,11.2237,11.2075,11.2129,182400.0
2005-01-31 11:20:00,20.81,20.82,20.8,20.8,145400.0,11.2129,11.2183,11.2075,11.2075,145400.0
2005-01-31 11:25:00,20.81,20.82,20.78,20.78,153600.0,11.2129,11.2183,11.1967,11.1967,153600.0
2005-01-31 11:30:00,20.78,20.81,20.78,20.79,99200.0,11.1967,11.2129,11.1967,11.2021,99200.0
2005-01-31 11:35:00,20.79,20.8,20.79,20.8,60600.0,11.2021,11.2075,11.2021,11.2075,60600.0
2005-01-31 11:40:00,20.8,20.8,20.79,20.8,55400.0,11.2075,11.2075,11.2021,11.2075,55400.0
2005-01-31 11:45:00,20.8,20.81,20.79,20.8,179400.0,11.2075,11.2129,11.2021,11.2075,179400.0
2005-01-31 11:50:00,20.79,20.81,20.78,20.79,85800.0,11.2021,11.2129,11.1967,11.2021,85800.0
2005-01-31 11:55:00,20.8,20.81,20.79,20.79,68400.0,11.2075,11.2129,11.2021,11.2021,68400.0
2005-01-31 12:00:00,20.8,20.86,20.78,20.78,75800.0,11.2075,11.2398,11.1967,11.1967,75800.0
2005-01-31 12:05:00,20.78,20.79,20.75,20.76,66600.0,11.1967,11.2021,11.1806,11.186,66600.0
2005-01-31 12:10:00,20.76,20.77,20.74,20.77,138200.0,11.186,11.1913,11.1752,11.1913,138200.0
2005-01-31 12:15:00,20.75,20.75,20.74,20.74,53800.0,11.1806,11.1806,11.1752,11.1752,53800.0
2005-01-31 12:20:00,20.74,20.8,20.74,20.8,221000.0,11.1752,11.2075,11.1752,11.2075,221000.0
2005-01-31 12:25:00,20.8,20.81,20.79,20.79,224400.0,11.2075,11.2129,11.2021,11.2021,224400.0
2005-01-31 12:30:00,20.79,20.79,20.75,20.75,88200.0,11.2021,11.2021,11.1806,11.1806,88200.0
2005-01-31 12:35:00,20.75,20.75,20.74,20.74,84600.0,11.1806,11.1806,11.1752,11.1752,84600.0
2005-01-31 12:40:00,20.74,20.75,20.73,20.75,53400.0,11.1752,11.1806,11.1698,11.1806,53400.0
2005-01-31 12:45:00,20.75,20.75,20.73,20.74,124200.0,11.1806,11.1806,11.1698,11.1752,124200.0
2005-01-31 12:50:00,20.75,20.75,20.74,20.75,45200.0,11.1806,11.1806,11.1752,11.1806,45200.0
2005-01-31 12:55:00,20.75,20.75,20.74,20.75,48000.0,11.1806,11.1806,11.1752,11.1806,48000.0
2005-01-31 13:00:00,20.75,20.75,20.73,20.73,77000.0,11.1806,11.1806,11.1698,11.1698,77000.0
2005-01-31 13:05:00,20.73,20.75,20.73,20.74,48200.0,11.1698,11.1806,11.1698,11.1752,48200.0
2005-01-31 13:10:00,20.74,20.75,20.73,20.75,260000.0,11.1752,11.1806,11.1698,11.1806,260000.0
2005-01-31 13:15:00,20.75,20.75,20.74,20.74,49200.0,11.1806,11.1806,11.1752,11.1752,49200.0
2005-01-31 13:20:00,20.75,20.75,20.74,20.75,53400.0,11.1806,11.1806,11.1752,11.1806,53400.0
2005-01-31 13:25:00,20.75,20.76,20.73,20.73,52400.0,11.1806,11.186,11.1698,11.1698,52400.0
2005-01-31 13:30:00,20.73,20.74,20.72,20.72,176800.0,11.1698,11.1752,11.1644,11.1644,176800.0
2005-01-31 13:35:00,20.72,20.73,20.72,20.73,39200.0,11.1644,11.1698,11.1644,11.1698,39200.0
2005-01-31 13:40:00,20.73,20.74,20.72,20.73,35400.0,11.1698,11.1752,11.1644,11.1698,35400.0
2005-01-31 13:45:00,20.73,20.75,20.73,20.73,78000.0,11.1698,11.1806,11.1698,11.1698,78000.0
2005-01-31 13:50:00,20.73,20.73,20.71,20.72,81000.0,11.1698,11.1698,11.159,11.1644,81000.0
2005-01-31 13:55:00,20.72,20.73,20.71,20.72,35800.0,11.1644,11.1698,11.159,11.1644,35800.0
2005-01-31 14:00:00,20.72,20.75,20.72,20.75,69400.0,11.1644,11.1806,11.1644,11.1806,69400.0
2005-01-31 14:05:00,20.75,20.75,20.73,20.74,130400.0,11.1806,11.1806,11.1698,11.1752,130400.0
2005-01-31 14:10:00,20.74,20.75,20.72,20.73,69400.0,11.1752,11.1806,11.1644,11.1698,69400.0
2005-01-31 14:15:00,20.73,20.73,20.71,20.71,120000.0,11.1698,11.1698,11.159,11.159,120000.0
2005-01-31 14:20:00,20.72,20.73,20.71,20.72,80400.0,11.1644,11.1698,11.159,11.1644,80400.0
2005-01-31 14:25:00,20.71,20.73,20.7,20.7,100200.0,11.159,11.1698,11.1536,11.1536,100200.0
2005-01-31 14:30:00,20.71,20.71,20.7,20.7,75800.0,11.159,11.159,11.1536,11.1536,75800.0
2005-01-31 14:35:00,20.7,20.73,20.7,20.73,93800.0,11.1536,11.1698,11.1536,11.1698,93800.0
2005-01-31 14:40:00,20.73,20.74,20.73,20.74,55600.0,11.1698,11.1752,11.1698,11.1752,55600.0
2005-01-31 14:45:00,20.75,20.75,20.73,20.74,597200.0,11.1806,11.1806,11.1698,11.1752,597200.0
2005-01-31 14:50:00,20.75,20.75,20.74,20.75,69400.0,11.1806,11.1806,11.1752,11.1806,69400.0
2005-01-31 14:55:00,20.74,20.75,20.74,20.74,109600.0,11.1752,11.1806,11.1752,11.1752,109600.0
2005-01-31 15:00:00,20.74,20.75,20.73,20.75,101000.0,11.1752,11.1806,11.1698,11.1806,101000.0
2005-01-31 15:05:00,20.75,20.75,20.73,20.74,114600.0,11.1806,11.1806,11.1698,11.1752,114600.0
2005-01-31 15:10:00,20.73,20.75,20.72,20.74,104600.0,11.1698,11.1806,11.1644,11.1752,104600.0
2005-01-31 15:15:00,20.73,20.74,20.72,20.72,85600.0,11.1698,11.1752,11.1644,11.1644,85600.0
2005-01-31 15:20:00,20.72,20.72,20.7,20.71,121200.0,11.1644,11.1644,11.1536,11.159,121200.0
2005-01-31 15:25:00,20.72,20.75,20.72,20.74,145600.0,11.1644,11.1806,11.1644,11.1752,145600.0
2005-01-31 15:30:00,20.73,20.78,20.71,20.77,275400.0,11.1698,11.1967,11.159,11.1913,275400.0
2005-01-31 15:35:00,20.77,20.78,20.75,20.75,187200.0,11.1913,11.1967,11.1806,11.1806,187200.0
2005-01-31 15:40:00,20.75,20.75,20.75,20.75,126600.0,11.1806,11.1806,11.1806,11.1806,126600.0
2005-01-31 15:45:00,20.75,20.75,20.75,20.75,102600.0,11.1806,11.1806,11.1806,11.1806,102600.0
2005-01-31 15:50:00,20.75,20.75,20.74,20.75,202000.0,11.1806,11.1806,11.1752,11.1806,202000.0
2005-01-31 15:55:00,20.75,20.75,20.74,20.75,362800.0,11.1806,11.1806,11.1752,11.1806,362800.0
2005-02-01 09:30:00,20.75,20.75,20.66,20.66,457600.0,11.1806,11.1806,11.1321,11.1321,457600.0
2005-02-01 09:35:00,20.66,20.75,20.63,20.64,168000.0,11.1321,11.1806,11.1159,11.1213,168000.0
2005-02-01 09:40:00,20.65,20.65,20.63,20.64,153800.0,11.1267,11.1267,11.1159,11.1213,153800.0
2005-02-01 09:45:00,20.63,20.64,20.57,20.58,226400.0,11.1159,11.1213,11.0836,11.089,226400.0
2005-02-01 09:50:00,20.58,20.59,20.58,20.58,172200.0,11.089,11.0944,11.089,11.089,172200.0
2005-02-01 09:55:00,20.59,20.73,20.58,20.71,243800.0,11.0944,11.1698,11.089,11.159,243800.0
2005-02-01 10:00:00,20.71,20.71,20.63,20.65,185200.0,11.159,11.159,11.1159,11.1267,185200.0
2005-02-01 10:05:00,20.64,20.67,20.64,20.67,134200.0,11.1213,11.1375,11.1213,11.1375,134200.0
2005-02-01 10:10:00,20.66,20.7,20.66,20.7,115800.0,11.1321,11.1536,11.1321,11.1536,115800.0
2005-02-01 10:15:00,20.69,20.71,20.68,20.69,106600.0,11.1482,11.159,11.1429,11.1482,106600.0
2005-02-01 10:20:00,20.7,20.7,20.67,20.67,169400.0,11.1536,11.1536,11.1375,11.1375,169400.0
2005-02-01 10:25:00,20.67,20.68,20.67,20.68,55200.0,11.1375,11.1429,11.1375,11.1429,55200.0
2005-02-01 10:30:00,20.68,20.68,20.67,20.68,59200.0,11.1429,11.1429,11.1375,11.1429,59200.0
2005-02-01 10:35:00,20.68,20.7,20.68,20.7,79200.0,11.1429,11.1536,11.1429,11.1536,79200.0
2005-02-01 10:40:00,20.7,20.72,20.69,20.7,95000.0,11.1536,11.1644,11.1482,11.1536,95000.0
2005-02-01 10:45:00,20.7,20.72,20.69,20.69,57000.0,11.1536,11.1644,11.1482,11.1482,57000.0
2005-02-01 10:50:00,20.69,20.7,20.67,20.68,86600.0,11.1482,11.1536,11.1375,11.1429,86600.0
2005-02-01 10:55:00,20.68,20.7,20.68,20.68,89400.0,11.1429,11.1536,11.1429,11.1429,89400.0
2005-02-01 11:00:00,20.68,20.72,20.68,20.72,113000.0,11.1429,11.1644,11.1429,11.1644,113000.0
2005-02-01 11:05:00,20.71,20.72,20.7,20.7,107400.0,11.159,11.1644,11.1536,11.1536,107400.0
2005-02-01 11:10:00,20.71,20.72,20.7,20.71,150400.0,11.159,11.1644,11.1536,11.159,150400.0
2005-02-01 11:15:00,20.72,20.73,20.71,20.72,131200.0,11.1644,11.1698,11.159,11.1644,131200.0
2005-02-01 11:20:00,20.72,20.72,20.71,20.72,102400.0,11.1644,11.1644,11.159,11.1644,102400.0
2005-02-01 11:25:00,20.72,20.73,20.72,20.72,422400.0,11.1644,11.1698,11.1644,11.1644,422400.0
2005-02-01 11:30:00,20.72,20.74,20.71,20.74,160600.0,11.1644,11.1752,11.159,11.1752,160600.0
2005-02-01 11:35:00,20.74,20.75,20.73,20.74,102800.0,11.1752,11.1806,11.1698,11.1752,102800.0
2005-02-01 11:40:00,20.74,20.74,20.71,20.73,142200.0,11.1752,11.1752,11.159,11.1698,142200.0
2005-02-01 11:45:00,20.73,20.73,20.72,20.72,51600.0,11.1698,11.1698,11.1644,11.1644,51600.0
2005-02-01 11:50:00,20.72,20.73,20.71,20.71,71600.0,11.1644,11.1698,11.159,11.159,71600.0
2005-02-01 11:55:00,20.72,20.72,20.71,20.72,86600.0,11.1644,11.1644,11.159,11.1644,86600.0
2005-02-01 12:00:00,20.72,20.73,20.7,20.72,67600.0,11.1644,11.1698,11.1536,11.1644,67600.0
2005-02-01 12:05:00,20.72,20.75,20.72,20.73,55800.0,11.1644,11.1806,11.1644,11.1698,55800.0
2005-02-01 12:10:00,20.73,20.74,20.72,20.73,58000.0,11.1698,11.1752,11.1644,11.1698,58000.0
2005-02-01 12:15:00,20.72,20.74,20.71,20.73,147400.0,11.1644,11.1752,11.159,11.1698,147400.0
2005-02-01 12:20:00,20.73,20.73,20.71,20.71,72800.0,11.1698,11.1698,11.159,11.159,72800.0
2005-02-01 12:25:00,20.72,20.73,20.71,20.72,40000.0,11.1644,11.1698,11.159,11.1644,40000.0
2005-02-01 12:30:00,20.72,20.75,20.72,20.75,40200.0,11.1644,11.1806,11.1644,11.1806,40200.0
2005-02-01 12:35:00,20.72,20.72,20.7,20.71,57200.0,11.1644,11.1644,11.1536,11.159,57200.0
2005-02-01 12:40:00,20.71,20.73,20.7,20.71,78400.0,11.159,11.1698,11.1536,11.159,78400.0
2005-02-01 12:45:00,20.71,20.73,20.71,20.73,118800.0,11.159,11.1698,11.159,11.1698,118800.0
2005-02-01 12:50:00,20.73,20.74,20.72,20.74,97800.0,11.1698,11.1752,11.1644,11.1752,97800.0
2005-02-01 12:55:00,20.74,20.74,20.7,20.72,129000.0,11.1752,11.1752,11.1536,11.1644,129000.0
2005-02-01 13:00:00,20.72,20.73,20.72,20.72,145600.0,11.1644,11.1698,11.1644,11.1644,145600.0
2005-02-01 13:05:00,20.72,20.73,20.71,20.72,57600.0,11.1644,11.1698,11.159,11.1644,57600.0
2005-02-01 13:10:00,20.72,20.72,20.7,20.7,92600.0,11.1644,11.1644,11.1536,11.1536,92600.0
2005-02-01 13:15:00,20.69,20.71,20.68,20.68,39800.0,11.1482,11.159,11.1429,11.1429,39800.0
2005-02-01 13:20:00,20.68,20.68,20.67,20.67,47000.0,11.1429,11.1429,11.1375,11.1375,47000.0
2005-02-01 13:25:00,20.67,20.7,20.67,20.68,670800.0,11.1375,11.1536,11.1375,11.1429,670800.0
2005-02-01 13:30:00,20.68,20.69,20.67,20.68,25400.0,11.1429,11.1482,11.1375,11.1429,25400.0
2005-02-01 13:35:00,20.68,20.69,20.68,20.68,20600.0,11.1429,11.1482,11.1429,11.1429,20600.0
2005-02-01 13:40:00,20.68,20.68,20.66,20.68,33600.0,11.1429,11.1429,11.1321,11.1429,33600.0
2005-02-01 13:45:00,20.67,20.68,20.65,20.67,80400.0,11.1375,11.1429,11.1267,11.1375,80400.0
2005-02-01 13:50:00,20.67,20.68,20.66,20.67,33000.0,11.1375,11.1429,11.1321,11.1375,33000.0
2005-02-01 13:55:00,20.67,20.72,20.67,20.71,44800.0,11.1375,11.1644,11.1375,11.159,44800.0
2005-02-01 14:00:00,20.72,20.72,20.68,20.68,42400.0,11.1644,11.1644,11.1429,11.1429,42400.0
2005-02-01 14:05:00,20.68,20.7,20.68,20.7,39400.0,11.1429,11.1536,11.1429,11.1536,39400.0
2005-02-01 14:10:00,20.7,20.72,20.68,20.71,90600.0,11.1536,11.1644,11.1429,11.159,90600.0
2005-02-01 14:15:00,20.71,20.72,20.68,20.72,104600.0,11.159,11.1644,11.1429,11.1644,104600.0
2005-02-01 14:20:00,20.71,20.73,20.71,20.72,36800.0,11.159,11.1698,11.159,11.1644,36800.0
2005-02-01 14:25:00,20.72,20.73,20.7,20.7,83600.0,11.1644,11.1698,11.1536,11.1536,83600.0
2005-02-01 14:30:00,20.71,20.74,20.7,20.73,141000.0,11.159,11.1752,11.1536,11.1698,141000.0
2005-02-01 14:35:00,20.73,20.74,20.72,20.72,66200.0,11.1698,11.1752,11.1644,11.1644,66200.0
2005-02-01 14:40:00,20.74,20.74,20.72,20.74,92600.0,11.1752,11.1752,11.1644,11.1752,92600.0
2005-02-01 14:45:00,20.73,20.74,20.71,20.74,145400.0,11.1698,11.1752,11.159,11.1752,145400.0
2005-02-01 14:50:00,20.74,20.75,20.72,20.72,168000.0,11.1752,11.1806,11.1644,11.1644,168000.0
2005-02-01 14:55:00,20.72,20.72,20.7,20.72,93800.0,11.1644,11.1644,11.1536,11.1644,93800.0
2005-02-01 15:00:00,20.72,20.72,20.7,20.72,133000.0,11.1644,11.1644,11.1536,11.1644,133000.0
2005-02-01 15:05:00,20.71,20.72,20.7,20.71,77800.0,11.159,11.1644,11.1536,11.159,77800.0
2005-02-01 15:10:00,20.71,20.72,20.7,20.72,86600.0,11.159,11.1644,11.1536,11.1644,86600.0
2005-02-01 15:15:00,20.72,20.72,20.7,20.71,74800.0,11.1644,11.1644,11.1536,11.159,74800.0
2005-02-01 15:20:00,20.71,20.71,20.7,20.7,266000.0,11.159,11.159,11.1536,11.1536,266000.0
2005-02-01 15:25:00,20.7,20.72,20.68,20.68,117200.0,11.1536,11.1644,11.1429,11.1429,117200.0
2005-02-01 15:30:00,20.68,20.7,20.68,20.7,86200.0,11.1429,11.1536,11.1429,11.1536,86200.0
2005-02-01 15:35:00,20.69,20.7,20.68,20.69,74200.0,11.1482,11.1536,11.1429,11.1482,74200.0
2005-02-01 15:40:00,20.69,20.69,20.68,20.68,125000.0,11.1482,11.1482,11.1429,11.1429,125000.0
2005-02-01 15:45:00,20.68,20.71,20.68,20.71,157600.0,11.1429,11.159,11.1429,11.159,157600.0
2005-02-01 15:50:00,20.71,20.74,20.71,20.72,212200.0,11.159,11.1752,11.159,11.1644,212200.0
2005-02-01 15:55:00,20.72,20.73,20.7,20.71,287200.0,11.1644,11.1698,11.1536,11.159,287200.0
2005-02-02 09:30:00,20.73,20.75,20.71,20.74,333200.0,11.1698,11.1806,11.159,11.1752,333200.0
2005-02-02 09:35:00,20.74,20.74,20.72,20.73,167200.0,11.1752,11.1752,11.1644,11.1698,167200.0
2005-02-02 09:40:00,20.72,20.73,20.71,20.72,135000.0,11.1644,11.1698,11.159,11.1644,135000.0
2005-02-02 09:45:00,20.72,20.73,20.71,20.72,119200.0,11.1644,11.1698,11.159,11.1644,119200.0
2005-02-02 09:50:00,20.72,20.72,20.68,20.68,184600.0,11.1644,11.1644,11.1429,11.1429,184600.0
2005-02-02 09:55:00,20.69,20.75,20.68,20.74,284800.0,11.1482,11.1806,11.1429,11.1752,284800.0
2005-02-02 10:00:00,20.74,20.75,20.71,20.72,189000.0,11.1752,11.1806,11.159,11.1644,189000.0
2005-02-02 10:05:00,20.72,20.75,20.72,20.74,151400.0,11.1644,11.1806,11.1644,11.1752,151400.0
2005-02-02 10:10:00,20.75,20.8,20.73,20.79,211400.0,11.1806,11.2075,11.1698,11.2021,211400.0
2005-02-02 10:15:00,20.79,20.83,20.78,20.81,83600.0,11.2021,11.2237,11.1967,11.2129,83600.0
2005-02-02 10:20:00,20.81,20.81,20.75,20.78,147400.0,11.2129,11.2129,11.1806,11.1967,147400.0
2005-02-02 10:25:00,20.78,20.81,20.77,20.81,159200.0,11.1967,11.2129,11.1913,11.2129,159200.0
2005-02-02 10:30:00,20.81,20.83,20.8,20.83,222400.0,11.2129,11.2237,11.2075,11.2237,222400.0
2005-02-02 10:35:00,20.83,20.85,20.8,20.84,1227600.0,11.2237,11.2345,11.2075,11.2291,1227600.0
2005-02-02 10:40:00,20.8,20.85,20.8,20.82,481600.0,11.2075,11.2345,11.2075,11.2183,481600.0
2005-02-02 10:45:00,20.81,20.83,20.79,20.81,166400.0,11.2129,11.2237,11.2021,11.2129,166400.0
2005-02-02 10:50:00,20.81,20.82,20.8,20.8,105400.0,11.2129,11.2183,11.2075,11.2075,105400.0
2005-02-02 10:55:00,20.8,20.83,20.79,20.83,169800.0,11.2075,11.2237,11.2021,11.2237,169800.0
2005-02-02 11:00:00,20.82,20.83,20.8,20.81,145800.0,11.2183,11.2237,11.2075,11.2129,145800.0
2005-02-02 11:05:00,20.81,20.81,20.79,20.8,143600.0,11.2129,11.2129,11.2021,11.2075,143600.0
2005-02-02 11:10:00,20.8,20.82,20.8,20.81,136800.0,11.2075,11.2183,11.2075,11.2129,136800.0
2005-02-02 11:15:00,20.8,20.82,20.8,20.8,176000.0,11.2075,11.2183,11.2075,11.2075,176000.0
2005-02-02 11:20:00,20.8,20.8,20.78,20.78,103000.0,11.2075,11.2075,11.1967,11.1967,103000.0
2005-02-02 11:25:00,20.78,20.79,20.75,20.77,119400.0,11.1967,11.2021,11.1806,11.1913,119400.0
2005-02-02 11:30:00,20.77,20.8,20.75,20.79,160600.0,11.1913,11.2075,11.1806,11.2021,160600.0
2005-02-02 11:35:00,20.79,20.79,20.76,20.79,234600.0,11.2021,11.2021,11.186,11.2021,234600.0
2005-02-02 11:40:00,20.79,20.79,20.75,20.76,67800.0,11.2021,11.2021,11.1806,11.186,67800.0
2005-02-02 11:45:00,20.75,20.76,20.73,20.75,232200.0,11.1806,11.186,11.1698,11.1806,232200.0
2005-02-02 11:50:00,20.75,20.78,20.75,20.78,154200.0,11.1806,11.1967,11.1806,11.1967,154200.0
2005-02-02 11:55:00,20.77,20.79,20.76,20.77,189600.0,11.1913,11.2021,11.186,11.1913,189600.0
2005-02-02 12:00:00,20.77,20.8,20.77,20.78,70000.0,11.1913,11.2075,11.1913,11.1967,70000.0
2005-02-02 12:05:00,20.79,20.81,20.78,20.79,143800.0,11.2021,11.2129,11.1967,11.2021,143800.0
2005-02-02 12:10:00,20.8,20.8,20.79,20.8,49800.0,11.2075,11.2075,11.2021,11.2075,49800.0
2005-02-02 12:15:00,20.79,20.8,20.79,20.79,86000.0,11.2021,11.2075,11.2021,11.2021,86000.0
2005-02-02 12:20:00,20.79,20.8,20.78,20.79,66600.0,11.2021,11.2075,11.1967,11.2021,66600.0
2005-02-02 12:25:00,20.79,20.8,20.78,20.8,89800.0,11.2021,11.2075,11.1967,11.2075,89800.0
2005-02-02 12:30:00,20.81,20.82,20.8,20.8,66000.0,11.2129,11.2183,11.2075,11.2075,66000.0
2005-02-02 12:35:00,20.79,20.81,20.79,20.8,44000.0,11.2021,11.2129,11.2021,11.2075,44000.0
2005-02-02 12:40:00,20.81,20.82,20.8,20.82,24600.0,11.2129,11.2183,11.2075,11.2183,24600.0
2005-02-02 12:45:00,20.82,20.82,20.8,20.81,43000.0,11.2183,11.2183,11.2075,11.2129,43000.0
2005-02-02 12:50:00,20.81,20.82,20.8,20.82,83800.0,11.2129,11.2183,11.2075,11.2183,83800.0
2005-02-02 12:55:00,20.82,20.84,20.81,20.84,61800.0,11.2183,11.2291,11.2129,11.2291,61800.0
2005-02-02 13:00:00,20.84,20.85,20.83,20.84,309400.0,11.2291,11.2345,11.2237,11.2291,309400.0
2005-02-02 13:05:00,20.84,20.86,20.84,20.85,91600.0,11.2291,11.2398,11.2291,11.2345,91600.0
2005-02-02 13:10:00,20.85,20.87,20.84,20.86,76200.0,11.2345,11.2452,11.2291,11.2398,76200.0
2005-02-02 13:15:00,20.86,20.86,20.84,20.84,44400.0,11.2398,11.2398,11.2291,11.2291,44400.0
2005-02-02 13:20:00,20.85,20.85,20.83,20.84,59400.0,11.2345,11.2345,11.2237,11.2291,59400.0
2005-02-02 13:25:00,20.84,20.85,20.84,20.84,20400.0,11.2291,11.2345,11.2291,11.2291,20400.0
2005-02-02 13:30:00,20.84,20.85,20.84,20.85,37400.0,11.2291,11.2345,11.2291,11.2345,37400.0
2005-02-02 13:35:00,20.84,20.85,20.84,20.84,39800.0,11.2291,11.2345,11.2291,11.2291,39800.0
2005-02-02 13:40:00,20.84,20.86,20.84,20.85,33400.0,11.2291,11.2398,11.2291,11.2345,33400.0
2005-02-02 13:45:00,20.86,20.86,20.85,20.86,101400.0,11.2398,11.2398,11.2345,11.2398,101400.0
2005-02-02 13:50:00,20.85,20.86,20.84,20.84,86000.0,11.2345,11.2398,11.2291,11.2291,86000.0
2005-02-02 13:55:00,20.85,20.86,20.84,20.85,50800.0,11.2345,11.2398,11.2291,11.2345,50800.0
2005-02-02 14:00:00,20.84,20.86,20.84,20.85,74000.0,11.2291,11.2398,11.2291,11.2345,74000.0
2005-02-02 14:05:00,20.85,20.86,20.85,20.86,53400.0,11.2345,11.2398,11.2345,11.2398,53400.0
2005-02-02 14:10:00,20.86,20.86,20.86,20.86,105400.0,11.2398,11.2398,11.2398,11.2398,105400.0
2005-02-02 14:15:00,20.86,20.88,20.86,20.88,198800.0,11.2398,11.2506,11.2398,11.2506,198800.0
2005-02-02 14:20:00,20.88,20.9,20.87,20.9,219600.0,11.2506,11.2614,11.2452,11.2614,219600.0
2005-02-02 14:25:00,20.9,20.93,20.89,20.91,210200.0,11.2614,11.2776,11.256,11.2668,210200.0
2005-02-02 14:30:00,20.92,20.92,20.87,20.87,189600.0,11.2722,11.2722,11.2452,11.2452,189600.0
2005-02-02 14:35:00,20.88,20.88,20.82,20.84,173400.0,11.2506,11.2506,11.2183,11.2291,173400.0
2005-02-02 14:40:00,20.84,20.86,20.83,20.84,85200.0,11.2291,11.2398,11.2237,11.2291,85200.0
2005-02-02 14:45:00,20.84,20.9,20.83,20.9,142600.0,11.2291,11.2614,11.2237,11.2614,142600.0
2005-02-02 14:50:00,20.9,20.9,20.88,20.89,114600.0,11.2614,11.2614,11.2506,11.256,114600.0
2005-02-02 14:55:00,20.89,20.9,20.87,20.88,108800.0,11.256,11.2614,11.2452,11.2506,108800.0
2005-02-02 15:00:00,20.88,20.88,20.86,20.86,136200.0,11.2506,11.2506,11.2398,11.2398,136200.0
2005-02-02 15:05:00,20.86,20.87,20.84,20.84,135400.0,11.2398,11.2452,11.2291,11.2291,135400.0
2005-02-02 15:10:00,20.85,20.86,20.83,20.86,224200.0,11.2345,11.2398,11.2237,11.2398,224200.0
2005-02-02 15:15:00,20.86,20.9,20.86,20.9,310200.0,11.2398,11.2614,11.2398,11.2614,310200.0
2005-02-02 15:20:00,20.9,20.9,20.88,20.9,159400.0,11.2614,11.2614,11.2506,11.2614,159400.0
2005-02-02 15:25:00,20.89,20.9,20.89,20.9,152600.0,11.256,11.2614,11.256,11.2614,152600.0
2005-02-02 15:30:00,20.9,20.92,20.9,20.91,244400.0,11.2614,11.2722,11.2614,11.2668,244400.0
2005-02-02 15:35:00,20.91,20.93,20.9,20.92,308400.0,11.2668,11.2776,11.2614,11.2722,308400.0
2005-02-02 15:40:00,20.92,20.92,20.9,20.92,232000.0,11.2722,11.2722,11.2614,11.2722,232000.0
2005-02-02 15:45:00,20.92,20.94,20.92,20.93,328400.0,11.2722,11.2829,11.2722,11.2776,328400.0
2005-02-02 15:50:00,20.93,20.95,20.92,20.94,270400.0,11.2776,11.2883,11.2722,11.2829,270400.0
2005-02-02 15:55:00,20.95,20.97,20.93,20.95,518400.0,11.2883,11.2991,11.2776,11.2883,518400.0
2005-02-03 09:30:00,20.95,20.95,20.89,20.93,419000.0,11.2883,11.2883,11.256,11.2776,419000.0
2005-02-03 09:35:00,20.91,20.96,20.91,20.95,127600.0,11.2668,11.2937,11.2668,11.2883,127600.0
2005-02-03 09:40:00,20.95,20.96,20.93,20.96,104000.0,11.2883,11.2937,11.2776,11.2937,104000.0
2005-02-03 09:45:00,20.96,20.96,20.96,20.96,145000.0,11.2937,11.2937,11.2937,11.2937,145000.0
2005-02-03 09:50:00,20.96,20.96,20.93,20.93,150800.0,11.2937,11.2937,11.2776,11.2776,150800.0
2005-02-03 09:55:00,20.93,20.96,20.93,20.95,138000.0,11.2776,11.2937,11.2776,11.2883,138000.0
2005-02-03 10:00:00,20.95,20.95,20.89,20.9,202200.0,11.2883,11.2883,11.256,11.2614,202200.0
2005-02-03 10:05:00,20.9,20.9,20.81,20.83,182000.0,11.2614,11.2614,11.2129,11.2237,182000.0
2005-02-03 10:10:00,20.83,20.84,20.82,20.84,178200.0,11.2237,11.2291,11.2183,11.2291,178200.0
2005-02-03 10:15:00,20.84,20.85,20.82,20.85,93200.0,11.2291,11.2345,11.2183,11.2345,93200.0
2005-02-03 10:20:00,20.85,20.9,20.85,20.9,204200.0,11.2345,11.2614,11.2345,11.2614,204200.0
2005-02-03 10:25:00,20.9,20.9,20.86,20.88,147600.0,11.2614,11.2614,11.2398,11.2506,147600.0
2005-02-03 10:30:00,20.88,20.89,20.87,20.88,98800.0,11.2506,11.256,11.2452,11.2506,98800.0
2005-02-03 10:35:00,20.88,20.93,20.87,20.91,143800.0,11.2506,11.2776,11.2452,11.2668,143800.0
2005-02-03 10:40:00,20.91,20.95,20.91,20.93,177600.0,11.2668,11.2883,11.2668,11.2776,177600.0
2005-02-03 10:45:00,20.93,20.94,20.88,20.9,89400.0,11.2776,11.2829,11.2506,11.2614,89400.0
2005-02-03 10:50:00,20.9,20.92,20.88,20.89,184600.0,11.2614,11.2722,11.2506,11.256,184600.0
2005-02-03 10:55:00,20.89,20.89,20.86,20.87,120200.0,11.256,11.256,11.2398,11.2452,120200.0
2005-02-03 11:00:00,20.87,20.87,20.83,20.84,106600.0,11.2452,11.2452,11.2237,11.2291,106600.0
2005-02-03 11:05:00,20.83,20.87,20.83,20.86,86400.0,11.2237,11.2452,11.2237,11.2398,86400.0
2005-02-03 11:10:00,20.86,20.86,20.84,20.86,74400.0,11.2398,11.2398,11.2291,11.2398,74400.0
2005-02-03 11:15:00,20.85,20.87,20.85,20.86,91400.0,11.2345,11.2452,11.2345,11.2398,91400.0
2005-02-03 11:20:00,20.86,20.86,20.84,20.84,99200.0,11.2398,11.2398,11.2291,11.2291,99200.0
2005-02-03 11:25:00,20.84,20.85,20.83,20.85,90400.0,11.2291,11.2345,11.2237,11.2345,90400.0
2005-02-03 11:30:00,20.85,20.87,20.85,20.85,104000.0,11.2345,11.2452,11.2345,11.2345,104000.0
2005-02-03 11:35:00,20.86,20.86,20.85,20.86,64600.0,11.2398,11.2398,11.2345,11.2398,64600.0
2005-02-03 11:40:00,20.86,20.87,20.86,20.86,51600.0,11.2398,11.2452,11.2398,11.2398,51600.0
2005-02-03 11:45:00,20.86,20.87,20.86,20.87,56200.0,11.2398,11.2452,11.2398,11.2452,56200.0
2005-02-03 11:50:00,20.86,20.87,20.86,20.86,28200.0,11.2398,11.2452,11.2398,11.2398,28200.0
2005-02-03 11:55:00,20.87,20.87,20.86,20.86,103200.0,11.2452,11.2452,11.2398,11.2398,103200.0
2005-02-03 12:00:00,20.86,20.86,20.86,20.86,61600.0,11.2398,11.2398,11.2398,11.2398,61600.0
2005-02-03 12:05:00,20.86,20.88,20.86,20.86,80800.0,11.2398,11.2506,11.2398,11.2398,80800.0
2005-02-03 12:10:00,20.86,20.88,20.86,20.88,49000.0,11.2398,11.2506,11.2398,11.2506,49000.0
2005-02-03 12:15:00,20.88,20.88,20.88,20.88,46800.0,11.2506,11.2506,11.2506,11.2506,46800.0
2005-02-03 12:20:00,20.88,20.88,20.86,20.87,73000.0,11.2506,11.2506,11.2398,11.2452,73000.0
2005-02-03 12:25:00,20.86,20.86,20.84,20.84,84800.0,11.2398,11.2398,11.2291,11.2291,84800.0
2005-02-03 12:30:00,20.85,20.85,20.84,20.84,93600.0,11.2345,11.2345,11.2291,11.2291,93600.0
2005-02-03 12:35:00,20.84,20.85,20.83,20.83,106200.0,11.2291,11.2345,11.2237,11.2237,106200.0
2005-02-03 12:40:00,20.84,20.84,20.81,20.83,156400.0,11.2291,11.2291,11.2129,11.2237,156400.0
2005-02-03 12:45:00,20.82,20.83,20.81,20.81,76000.0,11.2183,11.2237,11.2129,11.2129,76000.0
2005-02-03 12:50:00,20.81,20.82,20.8,20.81,133400.0,11.2129,11.2183,11.2075,11.2129,133400.0
2005-02-03 12:55:00,20.82,20.85,20.81,20.85,92400.0,11.2183,11.2345,11.2129,11.2345,92400.0
2005-02-03 13:00:00,20.85,20.86,20.84,20.86,69200.0,11.2345,11.2398,11.2291,11.2398,69200.0
2005-02-03 13:05:00,20.85,20.86,20.84,20.85,45400.0,11.2345,11.2398,11.2291,11.2345,45400.0
2005-02-03 13:10:00,20.85,20.87,20.84,20.87,61800.0,11.2345,11.2452,11.2291,11.2452,61800.0
2005-02-03 13:15:00,20.86,20.88,20.86,20.87,118000.0,11.2398,11.2506,11.2398,11.2452,118000.0
2005-02-03 13:20:00,20.87,20.88,20.86,20.86,62800.0,11.2452,11.2506,11.2398,11.2398,62800.0
2005-02-03 13:25:00,20.86,20.86,20.85,20.86,42000.0,11.2398,11.2398,11.2345,11.2398,42000.0
2005-02-03 13:30:00,20.86,20.89,20.86,20.87,61600.0,11.2398,11.256,11.2398,11.2452,61600.0
2005-02-03 13:35:00,20.87,20.88,20.86,20.88,60000.0,11.2452,11.2506,11.2398,11.2506,60000.0
2005-02-03 13:40:00,20.87,20.89,20.86,20.89,184200.0,11.2452,11.256,11.2398,11.256,184200.0
2005-02-03 13:45:00,20.89,20.89,20.88,20.88,76800.0,11.256,11.256,11.2506,11.2506,76800.0
2005-02-03 13:50:00,20.89,20.89,20.88,20.88,63400.0,11.256,11.256,11.2506,11.2506,63400.0
2005-02-03 13:55:00,20.88,20.89,20.88,20.89,73800.0,11.2506,11.256,11.2506,11.256,73800.0
2005-02-03 14:00:00,20.89,20.91,20.89,20.9,127000.0,11.256,11.2668,11.256,11.2614,127000.0
2005-02-03 14:05:00,20.9,20.92,20.9,20.91,78800.0,11.2614,11.2722,11.2614,11.2668,78800.0
2005-02-03 14:10:00,20.91,20.91,20.9,20.9,26200.0,11.2668,11.2668,11.2614,11.2614,26200.0
2005-02-03 14:15:00,20.9,20.9,20.87,20.89,175400.0,11.2614,11.2614,11.2452,11.256,175400.0
2005-02-03 14:20:00,20.89,20.9,20.89,20.89,83800.0,11.256,11.2614,11.256,11.256,83800.0
2005-02-03 14:25:00,20.89,20.9,20.87,20.89,77400.0,11.256,11.2614,11.2452,11.256,77400.0
2005-02-03 14:30:00,20.89,20.9,20.89,20.89,76600.0,11.256,11.2614,11.256,11.256,76600.0
2005-02-03 14:35:00,20.89,20.9,20.85,20.85,66600.0,11.256,11.2614,11.2345,11.2345,66600.0
2005-02-03 14:40:00,20.85,20.86,20.84,20.86,74400.0,11.2345,11.2398,11.2291,11.2398,74400.0
2005-02-03 14:45:00,20.86,20.87,20.85,20.87,56200.0,11.2398,11.2452,11.2345,11.2452,56200.0
2005-02-03 14:50:00,20.87,20.88,20.86,20.86,74600.0,11.2452,11.2506,11.2398,11.2398,74600.0
2005-02-03 14:55:00,20.86,20.88,20.86,20.88,120200.0,11.2398,11.2506,11.2398,11.2506,120200.0
2005-02-03 15:00:00,20.88,20.89,20.85,20.87,119400.0,11.2506,11.256,11.2345,11.2452,119400.0
2005-02-03 15:05:00,20.88,20.88,20.86,20.87,192400.0,11.2506,11.2506,11.2398,11.2452,192400.0
2005-02-03 15:10:00,20.86,20.87,20.84,20.85,107400.0,11.2398,11.2452,11.2291,11.2345,107400.0
2005-02-03 15:15:00,20.85,20.86,20.85,20.86,95200.0,11.2345,11.2398,11.2345,11.2398,95200.0
2005-02-03 15:20:00,20.85,20.87,20.84,20.86,169200.0,11.2345,11.2452,11.2291,11.2398,169200.0
2005-02-03 15:25:00,20.86,20.88,20.86,20.87,186800.0,11.2398,11.2506,11.2398,11.2452,186800.0
2005-02-03 15:30:00,20.88,20.9,20.87,20.9,138200.0,11.2506,11.2614,11.2452,11.2614,138200.0
2005-02-03 15:35:00,20.9,20.92,20.9,20.9,281000.0,11.2614,11.2722,11.2614,11.2614,281000.0
2005-02-03 15:40:00,20.9,20.91,20.87,20.88,186400.0,11.2614,11.2668,11.2452,11.2506,186400.0
2005-02-03 15:45:00,20.87,20.88,20.87,20.88,215400.0,11.2452,11.2506,11.2452,11.2506,215400.0
2005-02-03 15:50:00,20.88,20.88,20.85,20.86,204800.0,11.2506,11.2506,11.2345,11.2398,204800.0
2005-02-03 15:55:00,20.86,20.87,20.85,20.86,247400.0,11.2398,11.2452,11.2345,11.2398,247400.0
2005-02-04 09:30:00,20.81,20.9,20.81,20.85,374600.0,11.2129,11.2614,11.2129,11.2345,374600.0
2005-02-04 09:35:00,20.85,20.86,20.82,20.82,145200.0,11.2345,11.2398,11.2183,11.2183,145200.0
2005-02-04 09:40:00,20.82,20.82,20.78,20.82,172200.0,11.2183,11.2183,11.1967,11.2183,172200.0
2005-02-04 09:45:00,20.82,20.87,20.82,20.85,218600.0,11.2183,11.2452,11.2183,11.2345,218600.0
2005-02-04 09:50:00,20.84,20.88,20.83,20.88,280200.0,11.2291,11.2506,11.2237,11.2506,280200.0
2005-02-04 09:55:00,20.86,20.9,20.86,20.88,162800.0,11.2398,11.2614,11.2398,11.2506,162800.0
2005-02-04 10:00:00,20.86,20.92,20.86,20.88,143000.0,11.2398,11.2722,11.2398,11.2506,143000.0
2005-02-04 10:05:00,20.87,20.87,20.85,20.85,110200.0,11.2452,11.2452,11.2345,11.2345,110200.0
2005-02-04 10:10:00,20.85,20.85,20.83,20.83,160000.0,11.2345,11.2345,11.2237,11.2237,160000.0
2005-02-04 10:15:00,20.84,20.86,20.83,20.86,83400.0,11.2291,11.2398,11.2237,11.2398,83400.0
2005-02-04 10:20:00,20.85,20.86,20.83,20.83,140800.0,11.2345,11.2398,11.2237,11.2237,140800.0
2005-02-04 10:25:00,20.83,20.85,20.81,20.85,140400.0,11.2237,11.2345,11.2129,11.2345,140400.0
2005-02-04 10:30:00,20.85,20.86,20.84,20.85,176800.0,11.2345,11.2398,11.2291,11.2345,176800.0
2005-02-04 10:35:00,20.85,20.86,20.83,20.83,165800.0,11.2345,11.2398,11.2237,11.2237,165800.0
2005-02-04 10:40:00,20.84,20.86,20.83,20.84,73800.0,11.2291,11.2398,11.2237,11.2291,73800.0
2005-02-04 10:45:00,20.84,20.86,20.83,20.84,74000.0,11.2291,11.2398,11.2237,11.2291,74000.0
2005-02-04 10:50:00,20.83,20.85,20.83,20.83,103200.0,11.2237,11.2345,11.2237,11.2237,103200.0
2005-02-04 10:55:00,20.83,20.85,20.81,20.84,121800.0,11.2237,11.2345,11.2129,11.2291,121800.0
2005-02-04 11:00:00,20.85,20.87,20.84,20.85,102800.0,11.2345,11.2452,11.2291,11.2345,102800.0
2005-02-04 11:05:00,20.85,20.88,20.85,20.87,146600.0,11.2345,11.2506,11.2345,11.2452,146600.0
2005-02-04 11:10:00,20.87,20.9,20.86,20.89,143400.0,11.2452,11.2614,11.2398,11.256,143400.0
2005-02-04 11:15:00,20.9,20.9,20.86,20.89,65000.0,11.2614,11.2614,11.2398,11.256,65000.0
2005-02-04 11:20:00,20.9,20.92,20.88,20.92,71400.0,11.2614,11.2722,11.2506,11.2722,71400.0
2005-02-04 11:25:00,20.92,20.92,20.9,20.92,73200.0,11.2722,11.2722,11.2614,11.2722,73200.0
2005-02-04 11:30:00,20.91,20.95,20.91,20.94,154800.0,11.2668,11.2883,11.2668,11.2829,154800.0
2005-02-04 11:35:00,20.95,20.95,20.93,20.95,50600.0,11.2883,11.2883,11.2776,11.2883,50600.0
2005-02-04 11:40:00,20.94,20.95,20.93,20.93,59400.0,11.2829,11.2883,11.2776,11.2776,59400.0
2005-02-04 11:45:00,20.93,20.93,20.93,20.93,57800.0,11.2776,11.2776,11.2776,11.2776,57800.0
2005-02-04 11:50:00,20.93,20.96,20.93,20.96,415400.0,11.2776,11.2937,11.2776,11.2937,415400.0
2005-02-04 11:55:00,20.96,20.98,20.95,20.96,228800.0,11.2937,11.3045,11.2883,11.2937,228800.0
2005-02-04 12:00:00,20.97,20.98,20.96,20.96,204000.0,11.2991,11.3045,11.2937,11.2937,204000.0
2005-02-04 12:05:00,20.96,20.98,20.95,20.98,117600.0,11.2937,11.3045,11.2883,11.3045,117600.0
2005-02-04 12:10:00,20.98,20.98,20.96,20.97,67000.0,11.3045,11.3045,11.2937,11.2991,67000.0
2005-02-04 12:15:00,20.97,20.98,20.97,20.98,90200.0,11.2991,11.3045,11.2991,11.3045,90200.0
2005-02-04 12:20:00,20.98,20.99,20.96,20.97,253800.0,11.3045,11.3099,11.2937,11.2991,253800.0
2005-02-04 12:25:00,20.97,20.98,20.97,20.98,89200.0,11.2991,11.3045,11.2991,11.3045,89200.0
2005-02-04 12:30:00,20.97,20.99,20.97,20.98,151200.0,11.2991,11.3099,11.2991,11.3045,151200.0
2005-02-04 12:35:00,20.98,20.99,20.97,20.98,55200.0,11.3045,11.3099,11.2991,11.3045,55200.0
2005-02-04 12:40:00,20.98,20.98,20.97,20.98,47000.0,11.3045,11.3045,11.2991,11.3045,47000.0
2005-02-04 12:45:00,20.98,20.98,20.98,20.98,22000.0,11.3045,11.3045,11.3045,11.3045,22000.0
2005-02-04 12:50:00,20.98,21.05,20.98,21.04,1137200.0,11.3045,11.3422,11.3045,11.3368,1137200.0
2005-02-04 12:55:00,21.04,21.09,21.04,21.08,353800.0,11.3368,11.3638,11.3368,11.3584,353800.0
2005-02-04 13:00:00,21.08,21.09,21.06,21.07,220200.0,11.3584,11.3638,11.3476,11.353,220200.0
2005-02-04 13:05:00,21.07,21.09,21.07,21.07,143000.0,11.353,11.3638,11.353,11.353,143000.0
2005-02-04 13:10:00,21.07,21.08,21.07,21.08,80400.0,11.353,11.3584,11.353,11.3584,80400.0
2005-02-04 13:15:00,21.08,21.08,21.07,21.08,51400.0,11.3584,11.3584,11.353,11.3584,51400.0
2005-02-04 13:20:00,21.08,21.09,21.07,21.08,106200.0,11.3584,11.3638,11.353,11.3584,106200.0
2005-02-04 13:25:00,21.07,21.09,21.07,21.09,207600.0,11.353,11.3638,11.353,11.3638,207600.0
2005-02-04 13:30:00,21.09,21.11,21.08,21.1,167800.0,11.3638,11.3745,11.3584,11.3692,167800.0
2005-02-04 13:35:00,21.11,21.11,21.1,21.11,153000.0,11.3745,11.3745,11.3692,11.3745,153000.0
2005-02-04 13:40:00,21.11,21.15,21.11,21.14,307600.0,11.3745,11.3961,11.3745,11.3907,307600.0
2005-02-04 13:45:00,21.13,21.15,21.13,21.13,151000.0,11.3853,11.3961,11.3853,11.3853,151000.0
2005-02-04 13:50:00,21.13,21.15,21.13,21.13,306000.0,11.3853,11.3961,11.3853,11.3853,306000.0
2005-02-04 13:55:00,21.13,21.14,21.12,21.13,159000.0,11.3853,11.3907,11.3799,11.3853,159000.0
2005-02-04 14:00:00,21.13,21.15,21.11,21.15,311600.0,11.3853,11.3961,11.3745,11.3961,311600.0
2005-02-04 14:05:00,21.15,21.16,21.14,21.15,163200.0,11.3961,11.4015,11.3907,11.3961,163200.0
2005-02-04 14:10:00,21.15,21.16,21.13,21.15,120200.0,11.3961,11.4015,11.3853,11.3961,120200.0
2005-02-04 14:15:00,21.15,21.16,21.14,21.15,142600.0,11.3961,11.4015,11.3907,11.3961,142600.0
2005-02-04 14:20:00,21.15,21.16,21.14,21.16,279600.0,11.3961,11.4015,11.3907,11.4015,279600.0
2005-02-04 14:25:00,21.16,21.18,21.16,21.17,204400.0,11.4015,11.4123,11.4015,11.4069,204400.0
2005-02-04 14:30:00,21.17,21.19,21.17,21.18,210800.0,11.4069,11.4177,11.4069,11.4123,210800.0
2005-02-04 14:35:00,21.18,21.18,21.16,21.17,98400.0,11.4123,11.4123,11.4015,11.4069,98400.0
2005-02-04 14:40:00,21.17,21.18,21.15,21.15,212400.0,11.4069,11.4123,11.3961,11.3961,212400.0
2005-02-04 14:45:00,21.15,21.18,21.13,21.14,122400.0,11.3961,11.4123,11.3853,11.3907,122400.0
2005-02-04 14:50:00,21.14,21.15,21.11,21.11,141400.0,11.3907,11.3961,11.3745,11.3745,141400.0
2005-02-04 14:55:00,21.11,21.13,21.1,21.1,109000.0,11.3745,11.3853,11.3692,11.3692,109000.0
2005-02-04 15:00:00,21.1,21.15,21.1,21.15,152800.0,11.3692,11.3961,11.3692,11.3961,152800.0
2005-02-04 15:05:00,21.15,21.17,21.14,21.16,284400.0,11.3961,11.4069,11.3907,11.4015,284400.0
2005-02-04 15:10:00,21.16,21.18,21.15,21.17,182800.0,11.4015,11.4123,11.3961,11.4069,182800.0
2005-02-04 15:15:00,21.17,21.18,21.16,21.18,304000.0,11.4069,11.4123,11.4015,11.4123,304000.0
2005-02-04 15:20:00,21.18,21.2,21.18,21.19,182800.0,11.4123,11.423,11.4123,11.4177,182800.0
2005-02-04 15:25:00,21.18,21.21,21.18,21.21,271600.0,11.4123,11.4284,11.4123,11.4284,271600.0
2005-02-04 15:30:00,21.21,21.24,21.2,21.21,256400.0,11.4284,11.4446,11.423,11.4284,256400.0
2005-02-04 15:35:00,21.21,21.22,21.2,21.21,233800.0,11.4284,11.4338,11.423,11.4284,233800.0
2005-02-04 15:40:00,21.21,21.24,21.21,21.23,263000.0,11.4284,11.4446,11.4284,11.4392,263000.0
2005-02-04 15:45:00,21.23,21.25,21.23,21.24,517200.0,11.4392,11.45,11.4392,11.4446,517200.0
2005-02-04 15:50:00,21.24,21.25,21.22,21.25,301200.0,11.4446,11.45,11.4338,11.45,301200.0
2005-02-04 15:55:00,21.25,21.25,21.22,21.24,609200.0,11.45,11.45,11.4338,11.4446,609200.0
2005-02-07 09:30:00,21.3,21.3,21.23,21.24,454200.0,11.4769,11.4769,11.4392,11.4446,454200.0
2005-02-07 09:35:00,21.24,21.24,21.17,21.18,87000.0,11.4446,11.4446,11.4069,11.4123,87000.0
2005-02-07 09:40:00,21.18,21.18,21.15,21.17,209000.0,11.4123,11.4123,11.3961,11.4069,209000.0
2005-02-07 09:45:00,21.17,21.2,21.13,21.2,248600.0,11.4069,11.423,11.3853,11.423,248600.0
2005-02-07 09:50:00,21.18,21.2,21.18,21.18,184800.0,11.4123,11.423,11.4123,11.4123,184800.0
2005-02-07 09:55:00,21.18,21.2,21.18,21.2,143600.0,11.4123,11.423,11.4123,11.423,143600.0
2005-02-07 10:00:00,21.2,21.21,21.19,21.2,184000.0,11.423,11.4284,11.4177,11.423,184000.0
2005-02-07 10:05:00,21.2,21.24,21.2,21.24,128200.0,11.423,11.4446,11.423,11.4446,128200.0
2005-02-07 10:10:00,21.23,21.24,21.18,21.19,161400.0,11.4392,11.4446,11.4123,11.4177,161400.0
2005-02-07 10:15:00,21.19,21.22,21.19,21.2,189600.0,11.4177,11.4338,11.4177,11.423,189600.0
2005-02-07 10:20:00,21.2,21.2,21.2,21.2,147200.0,11.423,11.423,11.423,11.423,147200.0
2005-02-07 10:25:00,21.2,21.24,21.2,21.23,142800.0,11.423,11.4446,11.423,11.4392,142800.0
2005-02-07 10:30:00,21.23,21.23,21.18,21.19,161600.0,11.4392,11.4392,11.4123,11.4177,161600.0
2005-02-07 10:35:00,21.19,21.21,21.17,21.2,115600.0,11.4177,11.4284,11.4069,11.423,115600.0
2005-02-07 10:40:00,21.2,21.23,21.2,21.23,62400.0,11.423,11.4392,11.423,11.4392,62400.0
2005-02-07 10:45:00,21.23,21.24,21.21,21.22,99400.0,11.4392,11.4446,11.4284,11.4338,99400.0
2005-02-07 10:50:00,21.23,21.25,21.22,21.25,247600.0,11.4392,11.45,11.4338,11.45,247600.0
2005-02-07 10:55:00,21.24,21.25,21.24,21.25,285200.0,11.4446,11.45,11.4446,11.45,285200.0
2005-02-07 11:00:00,21.25,21.25,21.23,21.24,160400.0,11.45,11.45,11.4392,11.4446,160400.0
2005-02-07 11:05:00,21.23,21.24,21.22,21.23,156600.0,11.4392,11.4446,11.4338,11.4392,156600.0
2005-02-07 11:10:00,21.23,21.25,21.23,21.24,148200.0,11.4392,11.45,11.4392,11.4446,148200.0
2005-02-07 11:15:00,21.25,21.26,21.24,21.25,131600.0,11.45,11.4554,11.4446,11.45,131600.0
2005-02-07 11:20:00,21.25,21.28,21.25,21.26,108800.0,11.45,11.4661,11.45,11.4554,108800.0
2005-02-07 11:25:00,21.27,21.28,21.25,21.26,113600.0,11.4608,11.4661,11.45,11.4554,113600.0
2005-02-07 11:30:00,21.27,21.28,21.26,21.28,154400.0,11.4608,11.4661,11.4554,11.4661,154400.0
2005-02-07 11:35:00,21.27,21.27,21.25,21.25,96400.0,11.4608,11.4608,11.45,11.45,96400.0
2005-02-07 11:40:00,21.26,21.27,21.25,21.25,109600.0,11.4554,11.4608,11.45,11.45,109600.0
2005-02-07 11:45:00,21.25,21.25,21.25,21.25,53200.0,11.45,11.45,11.45,11.45,53200.0
2005-02-07 11:50:00,21.25,21.25,21.25,21.25,79000.0,11.45,11.45,11.45,11.45,79000.0
2005-02-07 11:55:00,21.25,21.25,21.25,21.25,62400.0,11.45,11.45,11.45,11.45,62400.0
2005-02-07 12:00:00,21.25,21.25,21.22,21.22,103800.0,11.45,11.45,11.4338,11.4338,103800.0
2005-02-07 12:05:00,21.22,21.24,21.22,21.22,67600.0,11.4338,11.4446,11.4338,11.4338,67600.0
2005-02-07 12:10:00,21.22,21.24,21.21,21.23,49400.0,11.4338,11.4446,11.4284,11.4392,49400.0
2005-02-07 12:15:00,21.23,21.23,21.21,21.22,75600.0,11.4392,11.4392,11.4284,11.4338,75600.0
2005-02-07 12:20:00,21.22,21.23,21.21,21.22,43600.0,11.4338,11.4392,11.4284,11.4338,43600.0
2005-02-07 12:25:00,21.22,21.23,21.22,21.23,53000.0,11.4338,11.4392,11.4338,11.4392,53000.0
2005-02-07 12:30:00,21.23,21.25,21.22,21.25,87800.0,11.4392,11.45,11.4338,11.45,87800.0
2005-02-07 12:35:00,21.25,21.25,21.23,21.23,35600.0,11.45,11.45,11.4392,11.4392,35600.0
2005-02-07 12:40:00,21.24,21.25,21.24,21.25,32600.0,11.4446,11.45,11.4446,11.45,32600.0
2005-02-07 12:45:00,21.25,21.25,21.25,21.25,18800.0,11.45,11.45,11.45,11.45,18800.0
2005-02-07 12:50:00,21.25,21.25,21.24,21.24,35400.0,11.45,11.45,11.4446,11.4446,35400.0
2005-02-07 12:55:00,21.25,21.26,21.24,21.26,69200.0,11.45,11.4554,11.4446,11.4554,69200.0
2005-02-07 13:00:00,21.25,21.27,21.25,21.25,103000.0,11.45,11.4608,11.45,11.45,103000.0
2005-02-07 13:05:00,21.25,21.27,21.25,21.25,157800.0,11.45,11.4608,11.45,11.45,157800.0
2005-02-07 13:10:00,21.25,21.25,21.24,21.25,72200.0,11.45,11.45,11.4446,11.45,72200.0
2005-02-07 13:15:00,21.25,21.25,21.25,21.25,150000.0,11.45,11.45,11.45,11.45,150000.0
2005-02-07 13:20:00,21.25,21.25,21.23,21.25,104200.0,11.45,11.45,11.4392,11.45,104200.0
2005-02-07 13:25:00,21.25,21.25,21.24,21.25,32200.0,11.45,11.45,11.4446,11.45,32200.0
2005-02-07 13:30:00,21.25,21.25,21.24,21.25,81400.0,11.45,11.45,11.4446,11.45,81400.0
2005-02-07 13:35:00,21.25,21.25,21.24,21.25,64000.0,11.45,11.45,11.4446,11.45,64000.0
2005-02-07 13:40:00,21.25,21.25,21.25,21.25,45800.0,11.45,11.45,11.45,11.45,45800.0
2005-02-07 13:45:00,21.25,21.25,21.23,21.24,93000.0,11.45,11.45,11.4392,11.4446,93000.0
2005-02-07 13:50:00,21.24,21.25,21.23,21.25,123400.0,11.4446,11.45,11.4392,11.45,123400.0
2005-02-07 13:55:00,21.25,21.25,21.23,21.23,47000.0,11.45,11.45,11.4392,11.4392,47000.0
2005-02-07 14:00:00,21.23,21.25,21.23,21.25,43800.0,11.4392,11.45,11.4392,11.45,43800.0
2005-02-07 14:05:00,21.24,21.25,21.23,21.24,34600.0,11.4446,11.45,11.4392,11.4446,34600.0
2005-02-07 14:10:00,21.24,21.25,21.23,21.25,55200.0,11.4446,11.45,11.4392,11.45,55200.0
2005-02-07 14:15:00,21.25,21.25,21.23,21.23,58800.0,11.45,11.45,11.4392,11.4392,58800.0
2005-02-07 14:20:00,21.23,21.24,21.23,21.24,46000.0,11.4392,11.4446,11.4392,11.4446,46000.0
2005-02-07 14:25:00,21.24,21.25,21.23,21.23,59600.0,11.4446,11.45,11.4392,11.4392,59600.0
2005-02-07 14:30:00,21.23,21.25,21.23,21.25,146600.0,11.4392,11.45,11.4392,11.45,146600.0
2005-02-07 14:35:00,21.25,21.25,21.23,21.23,63400.0,11.45,11.45,11.4392,11.4392,63400.0
2005-02-07 14:40:00,21.24,21.26,21.24,21.25,149800.0,11.4446,11.4554,11.4446,11.45,149800.0
2005-02-07 14:45:00,21.25,21.27,21.25,21.26,97800.0,11.45,11.4608,11.45,11.4554,97800.0
2005-02-07 14:50:00,21.27,21.27,21.25,21.27,89000.0,11.4608,11.4608,11.45,11.4608,89000.0
2005-02-07 14:55:00,21.27,21.28,21.25,21.28,103400.0,11.4608,11.4661,11.45,11.4661,103400.0
2005-02-07 15:00:00,21.28,21.29,21.25,21.26,67800.0,11.4661,11.4715,11.45,11.4554,67800.0
2005-02-07 15:05:00,21.26,21.27,21.25,21.25,91600.0,11.4554,11.4608,11.45,11.45,91600.0
2005-02-07 15:10:00,21.25,21.26,21.25,21.25,101000.0,11.45,11.4554,11.45,11.45,101000.0
2005-02-07 15:15:00,21.25,21.27,21.23,21.24,65800.0,11.45,11.4608,11.4392,11.4446,65800.0
2005-02-07 15:20:00,21.24,21.24,21.23,21.24,95800.0,11.4446,11.4446,11.4392,11.4446,95800.0
2005-02-07 15:25:00,21.25,21.25,21.23,21.25,81800.0,11.45,11.45,11.4392,11.45,81800.0
2005-02-07 15:30:00,21.24,21.25,21.23,21.23,68200.0,11.4446,11.45,11.4392,11.4392,68200.0
2005-02-07 15:35:00,21.23,21.23,21.21,21.22,84600.0,11.4392,11.4392,11.4284,11.4338,84600.0
2005-02-07 15:40:00,21.23,21.25,21.22,21.25,101800.0,11.4392,11.45,11.4338,11.45,101800.0
2005-02-07 15:45:00,21.25,21.25,21.24,21.25,56400.0,11.45,11.45,11.4446,11.45,56400.0
2005-02-07 15:50:00,21.25,21.25,21.24,21.24,128400.0,11.45,11.45,11.4446,11.4446,128400.0
2005-02-07 15:55:00,21.24,21.25,21.23,21.25,84600.0,11.4446,11.45,11.4392,11.45,84600.0
2005-02-08 09:30:00,21.33,21.36,21.3,21.31,522400.0,11.4931,11.5093,11.4769,11.4823,522400.0
2005-02-08 09:35:00,21.31,21.32,21.3,21.31,105000.0,11.4823,11.4877,11.4769,11.4823,105000.0
2005-02-08 09:40:00,21.32,21.33,21.26,21.26,180000.0,11.4877,11.4931,11.4554,11.4554,180000.0
2005-02-08 09:45:00,21.26,21.27,21.25,21.25,152000.0,11.4554,11.4608,11.45,11.45,152000.0
2005-02-08 09:50:00,21.25,21.25,21.24,21.24,153400.0,11.45,11.45,11.4446,11.4446,153400.0
2005-02-08 09:55:00,21.25,21.29,21.22,21.28,122000.0,11.45,11.4715,11.4338,11.4661,122000.0
2005-02-08 10:00:00,21.28,21.31,21.28,21.3,183200.0,11.4661,11.4823,11.4661,11.4769,183200.0
2005-02-08 10:05:00,21.3,21.31,21.29,21.29,201600.0,11.4769,11.4823,11.4715,11.4715,201600.0
2005-02-08 10:10:00,21.29,21.32,21.28,21.31,119000.0,11.4715,11.4877,11.4661,11.4823,119000.0
2005-02-08 10:15:00,21.3,21.33,21.29,21.29,192400.0,11.4769,11.4931,11.4715,11.4715,192400.0
2005-02-08 10:20:00,21.29,21.29,21.27,21.28,80400.0,11.4715,11.4715,11.4608,11.4661,80400.0
2005-02-08 10:25:00,21.28,21.31,21.28,21.31,96200.0,11.4661,11.4823,11.4661,11.4823,96200.0
2005-02-08 10:30:00,21.31,21.34,21.3,21.34,226200.0,11.4823,11.4985,11.4769,11.4985,226200.0
2005-02-08 10:35:00,21.34,21.34,21.31,21.31,136200.0,11.4985,11.4985,11.4823,11.4823,136200.0
2005-02-08 10:40:00,21.31,21.32,21.31,21.32,55800.0,11.4823,11.4877,11.4823,11.4877,55800.0
2005-02-08 10:45:00,21.32,21.34,21.31,21.34,152000.0,11.4877,11.4985,11.4823,11.4985,152000.0
2005-02-08 10:50:00,21.34,21.35,21.32,21.35,94400.0,11.4985,11.5039,11.4877,11.5039,94400.0
2005-02-08 10:55:00,21.35,21.35,21.33,21.34,93200.0,11.5039,11.5039,11.4931,11.4985,93200.0
2005-02-08 11:00:00,21.34,21.34,21.31,21.32,93400.0,11.4985,11.4985,11.4823,11.4877,93400.0
2005-02-08 11:05:00,21.32,21.32,21.31,21.32,86400.0,11.4877,11.4877,11.4823,11.4877,86400.0
2005-02-08 11:10:00,21.31,21.33,21.31,21.33,69800.0,11.4823,11.4931,11.4823,11.4931,69800.0
2005-02-08 11:15:00,21.33,21.33,21.31,21.32,56400.0,11.4931,11.4931,11.4823,11.4877,56400.0
2005-02-08 11:20:00,21.32,21.34,21.31,21.34,80000.0,11.4877,11.4985,11.4823,11.4985,80000.0
2005-02-08 11:25:00,21.34,21.35,21.31,21.35,113200.0,11.4985,11.5039,11.4823,11.5039,113200.0
2005-02-08 11:30:00,21.35,21.36,21.34,21.36,125800.0,11.5039,11.5093,11.4985,11.5093,125800.0
2005-02-08 11:35:00,21.36,21.37,21.35,21.35,74400.0,11.5093,11.5146,11.5039,11.5039,74400.0
2005-02-08 11:40:00,21.35,21.35,21.35,21.35,48400.0,11.5039,11.5039,11.5039,11.5039,48400.0
2005-02-08 11:45:00,21.35,21.35,21.33,21.33,89800.0,11.5039,11.5039,11.4931,11.4931,89800.0
2005-02-08 11:50:00,21.33,21.34,21.32,21.33,81000.0,11.4931,11.4985,11.4877,11.4931,81000.0
2005-02-08 11:55:00,21.33,21.34,21.32,21.34,47800.0,11.4931,11.4985,11.4877,11.4985,47800.0
2005-02-08 12:00:00,21.34,21.34,21.33,21.33,75200.0,11.4985,11.4985,11.4931,11.4931,75200.0
2005-02-08 12:05:00,21.33,21.33,21.32,21.33,145800.0,11.4931,11.4931,11.4877,11.4931,145800.0
2005-02-08 12:10:00,21.33,21.33,21.28,21.29,75400.0,11.4931,11.4931,11.4661,11.4715,75400.0
2005-02-08 12:15:00,21.29,21.3,21.29,21.3,61400.0,11.4715,11.4769,11.4715,11.4769,61400.0
2005-02-08 12:20:00,21.3,21.33,21.3,21.32,71600.0,11.4769,11.4931,11.4769,11.4877,71600.0
2005-02-08 12:25:00,21.32,21.33,21.31,21.31,120600.0,11.4877,11.4931,11.4823,11.4823,120600.0
2005-02-08 12:30:00,21.32,21.33,21.31,21.33,65600.0,11.4877,11.4931,11.4823,11.4931,65600.0
2005-02-08 12:35:00,21.33,21.35,21.33,21.35,155800.0,11.4931,11.5039,11.4931,11.5039,155800.0
2005-02-08 12:40:00,21.35,21.36,21.35,21.36,36600.0,11.5039,11.5093,11.5039,11.5093,36600.0
2005-02-08 12:45:00,21.35,21.36,21.35,21.36,41200.0,11.5039,11.5093,11.5039,11.5093,41200.0
2005-02-08 12:50:00,21.36,21.38,21.34,21.36,170800.0,11.5093,11.52,11.4985,11.5093,170800.0
2005-02-08 12:55:00,21.36,21.36,21.35,21.36,42800.0,11.5093,11.5093,11.5039,11.5093,42800.0
2005-02-08 13:00:00,21.36,21.36,21.35,21.35,59000.0,11.5093,11.5093,11.5039,11.5039,59000.0
2005-02-08 13:05:00,21.35,21.38,21.34,21.37,177600.0,11.5039,11.52,11.4985,11.5146,177600.0
2005-02-08 13:10:00,21.38,21.39,21.38,21.39,88000.0,11.52,11.5254,11.52,11.5254,88000.0
2005-02-08 13:15:00,21.4,21.4,21.38,21.4,135200.0,11.5308,11.5308,11.52,11.5308,135200.0
2005-02-08 13:20:00,21.4,21.4,21.38,21.39,36800.0,11.5308,11.5308,11.52,11.5254,36800.0
2005-02-08 13:25:00,21.38,21.39,21.38,21.38,37800.0,11.52,11.5254,11.52,11.52,37800.0
2005-02-08 13:30:00,21.38,21.39,21.38,21.38,57400.0,11.52,11.5254,11.52,11.52,57400.0
2005-02-08 13:35:00,21.38,21.38,21.36,21.37,46400.0,11.52,11.52,11.5093,11.5146,46400.0
2005-02-08 13:40:00,21.36,21.38,21.36,21.36,73400.0,11.5093,11.52,11.5093,11.5093,73400.0
2005-02-08 13:45:00,21.36,21.37,21.35,21.36,93000.0,11.5093,11.5146,11.5039,11.5093,93000.0
2005-02-08 13:50:00,21.36,21.36,21.35,21.35,73200.0,11.5093,11.5093,11.5039,11.5039,73200.0
2005-02-08 13:55:00,21.36,21.39,21.34,21.38,116200.0,11.5093,11.5254,11.4985,11.52,116200.0
2005-02-08 14:00:00,21.38,21.39,21.37,21.38,77400.0,11.52,11.5254,11.5146,11.52,77400.0
2005-02-08 14:05:00,21.37,21.38,21.35,21.36,90600.0,11.5146,11.52,11.5039,11.5093,90600.0
2005-02-08 14:10:00,21.36,21.4,21.36,21.39,107400.0,11.5093,11.5308,11.5093,11.5254,107400.0
2005-02-08 14:15:00,21.39,21.42,21.39,21.42,149200.0,11.5254,11.5416,11.5254,11.5416,149200.0
2005-02-08 14:20:00,21.42,21.42,21.4,21.42,93400.0,11.5416,11.5416,11.5308,11.5416,93400.0
2005-02-08 14:25:00,21.41,21.43,21.4,21.4,143600.0,11.5362,11.547,11.5308,11.5308,143600.0
2005-02-08 14:30:00,21.4,21.43,21.39,21.42,158800.0,11.5308,11.547,11.5254,11.5416,158800.0
2005-02-08 14:35:00,21.41,21.44,21.41,21.42,198600.0,11.5362,11.5524,11.5362,11.5416,198600.0
2005-02-08 14:40:00,21.42,21.43,21.41,21.43,109600.0,11.5416,11.547,11.5362,11.547,109600.0
2005-02-08 14:45:00,21.42,21.43,21.41,21.43,83600.0,11.5416,11.547,11.5362,11.547,83600.0
2005-02-08 14:50:00,21.43,21.43,21.4,21.41,99800.0,11.547,11.547,11.5308,11.5362,99800.0
2005-02-08 14:55:00,21.41,21.43,21.4,21.43,132600.0,11.5362,11.547,11.5308,11.547,132600.0
2005-02-08 15:00:00,21.43,21.44,21.41,21.42,144000.0,11.547,11.5524,11.5362,11.5416,144000.0
2005-02-08 15:05:00,21.41,21.41,21.39,21.39,111800.0,11.5362,11.5362,11.5254,11.5254,111800.0
2005-02-08 15:10:00,21.39,21.4,21.38,21.38,104000.0,11.5254,11.5308,11.52,11.52,104000.0
2005-02-08 15:15:00,21.38,21.39,21.36,21.36,129200.0,11.52,11.5254,11.5093,11.5093,129200.0
2005-02-08 15:20:00,21.36,21.36,21.33,21.35,170600.0,11.5093,11.5093,11.4931,11.5039,170600.0
2005-02-08 15:25:00,21.34,21.36,21.33,21.33,79000.0,11.4985,11.5093,11.4931,11.4931,79000.0
2005-02-08 15:30:00,21.33,21.35,21.33,21.35,128200.0,11.4931,11.5039,11.4931,11.5039,128200.0
2005-02-08 15:35:00,21.35,21.35,21.33,21.34,103000.0,11.5039,11.5039,11.4931,11.4985,103000.0
2005-02-08 15:40:00,21.33,21.34,21.3,21.33,188000.0,11.4931,11.4985,11.4769,11.4931,188000.0
2005-02-08 15:45:00,21.33,21.35,21.32,21.34,188600.0,11.4931,11.5039,11.4877,11.4985,188600.0
2005-02-08 15:50:00,21.34,21.35,21.32,21.32,139400.0,11.4985,11.5039,11.4877,11.4877,139400.0
2005-02-08 15:55:00,21.32,21.34,21.32,21.33,188400.0,11.4877,11.4985,11.4877,11.4931,188400.0
2005-02-09 09:30:00,21.41,21.43,21.27,21.43,523600.0,11.5362,11.547,11.4608,11.547,523600.0
2005-02-09 09:35:00,21.43,21.45,21.4,21.4,297600.0,11.547,11.5577,11.5308,11.5308,297600.0
2005-02-09 09:40:00,21.41,21.41,21.32,21.37,285000.0,11.5362,11.5362,11.4877,11.5146,285000.0
2005-02-09 09:45:00,21.37,21.39,21.33,21.37,332200.0,11.5146,11.5254,11.4931,11.5146,332200.0
2005-02-09 09:50:00,21.37,21.37,21.3,21.34,172800.0,11.5146,11.5146,11.4769,11.4985,172800.0
2005-02-09 09:55:00,21.34,21.36,21.32,21.32,135800.0,11.4985,11.5093,11.4877,11.4877,135800.0
2005-02-09 10:00:00,21.32,21.33,21.31,21.32,199600.0,11.4877,11.4931,11.4823,11.4877,199600.0
2005-02-09 10:05:00,21.33,21.33,21.31,21.33,189400.0,11.4931,11.4931,11.4823,11.4931,189400.0
2005-02-09 10:10:00,21.32,21.33,21.25,21.25,437200.0,11.4877,11.4931,11.45,11.45,437200.0
2005-02-09 10:15:00,21.24,21.24,21.21,21.22,261600.0,11.4446,11.4446,11.4284,11.4338,261600.0
2005-02-09 10:20:00,21.23,21.24,21.2,21.23,284200.0,11.4392,11.4446,11.423,11.4392,284200.0
2005-02-09 10:25:00,21.22,21.28,21.22,21.26,106800.0,11.4338,11.4661,11.4338,11.4554,106800.0
2005-02-09 10:30:00,21.27,21.27,21.21,21.23,166000.0,11.4608,11.4608,11.4284,11.4392,166000.0
2005-02-09 10:35:00,21.23,21.28,21.23,21.27,259400.0,11.4392,11.4661,11.4392,11.4608,259400.0
2005-02-09 10:40:00,21.27,21.29,21.25,21.27,110800.0,11.4608,11.4715,11.45,11.4608,110800.0
2005-02-09 10:45:00,21.27,21.32,21.26,21.32,159400.0,11.4608,11.4877,11.4554,11.4877,159400.0
2005-02-09 10:50:00,21.32,21.35,21.31,21.31,140200.0,11.4877,11.5039,11.4823,11.4823,140200.0
2005-02-09 10:55:00,21.3,21.34,21.3,21.34,78800.0,11.4769,11.4985,11.4769,11.4985,78800.0
2005-02-09 11:00:00,21.34,21.35,21.33,21.33,69600.0,11.4985,11.5039,11.4931,11.4931,69600.0
2005-02-09 11:05:00,21.33,21.35,21.32,21.33,92600.0,11.4931,11.5039,11.4877,11.4931,92600.0
2005-02-09 11:10:00,21.33,21.35,21.31,21.35,94800.0,11.4931,11.5039,11.4823,11.5039,94800.0
2005-02-09 11:15:00,21.36,21.36,21.32,21.34,98200.0,11.5093,11.5093,11.4877,11.4985,98200.0
2005-02-09 11:20:00,21.33,21.36,21.33,21.35,107200.0,11.4931,11.5093,11.4931,11.5039,107200.0
2005-02-09 11:25:00,21.35,21.36,21.33,21.33,120200.0,11.5039,11.5093,11.4931,11.4931,120200.0
2005-02-09 11:30:00,21.33,21.34,21.32,21.32,108400.0,11.4931,11.4985,11.4877,11.4877,108400.0
2005-02-09 11:35:00,21.32,21.32,21.31,21.31,47600.0,11.4877,11.4877,11.4823,11.4823,47600.0
2005-02-09 11:40:00,21.31,21.32,21.3,21.3,48800.0,11.4823,11.4877,11.4769,11.4769,48800.0
2005-02-09 11:45:00,21.3,21.31,21.3,21.3,58800.0,11.4769,11.4823,11.4769,11.4769,58800.0
2005-02-09 11:50:00,21.3,21.32,21.3,21.31,56600.0,11.4769,11.4877,11.4769,11.4823,56600.0
2005-02-09 11:55:00,21.31,21.33,21.31,21.33,98000.0,11.4823,11.4931,11.4823,11.4931,98000.0
2005-02-09 12:00:00,21.33,21.34,21.32,21.33,126200.0,11.4931,11.4985,11.4877,11.4931,126200.0
2005-02-09 12:05:00,21.33,21.34,21.32,21.33,50600.0,11.4931,11.4985,11.4877,11.4931,50600.0
2005-02-09 12:10:00,21.33,21.34,21.33,21.33,34800.0,11.4931,11.4985,11.4931,11.4931,34800.0
2005-02-09 12:15:00,21.34,21.37,21.34,21.37,124400.0,11.4985,11.5146,11.4985,11.5146,124400.0
2005-02-09 12:20:00,21.36,21.37,21.36,21.36,97600.0,11.5093,11.5146,11.5093,11.5093,97600.0
2005-02-09 12:25:00,21.36,21.37,21.36,21.36,61400.0,11.5093,11.5146,11.5093,11.5093,61400.0
2005-02-09 12:30:00,21.37,21.37,21.36,21.36,78200.0,11.5146,11.5146,11.5093,11.5093,78200.0
2005-02-09 12:35:00,21.36,21.39,21.36,21.39,114400.0,11.5093,11.5254,11.5093,11.5254,114400.0
2005-02-09 12:40:00,21.4,21.4,21.39,21.4,64600.0,11.5308,11.5308,11.5254,11.5308,64600.0
2005-02-09 12:45:00,21.4,21.42,21.4,21.41,156800.0,11.5308,11.5416,11.5308,11.5362,156800.0
2005-02-09 12:50:00,21.4,21.4,21.36,21.36,119200.0,11.5308,11.5308,11.5093,11.5093,119200.0
2005-02-09 12:55:00,21.36,21.38,21.36,21.36,77000.0,11.5093,11.52,11.5093,11.5093,77000.0
2005-02-09 13:00:00,21.36,21.37,21.36,21.36,119800.0,11.5093,11.5146,11.5093,11.5093,119800.0
2005-02-09 13:05:00,21.36,21.39,21.36,21.36,144400.0,11.5093,11.5254,11.5093,11.5093,144400.0
2005-02-09 13:10:00,21.36,21.36,21.36,21.36,69000.0,11.5093,11.5093,11.5093,11.5093,69000.0
2005-02-09 13:15:00,21.36,21.38,21.36,21.37,87000.0,11.5093,11.52,11.5093,11.5146,87000.0
2005-02-09 13:20:00,21.37,21.39,21.37,21.39,80400.0,11.5146,11.5254,11.5146,11.5254,80400.0
2005-02-09 13:25:00,21.39,21.41,21.38,21.41,658800.0,11.5254,11.5362,11.52,11.5362,658800.0
2005-02-09 13:30:00,21.4,21.42,21.4,21.41,92800.0,11.5308,11.5416,11.5308,11.5362,92800.0
2005-02-09 13:35:00,21.41,21.45,21.41,21.43,154200.0,11.5362,11.5577,11.5362,11.547,154200.0
2005-02-09 13:40:00,21.43,21.47,21.43,21.47,130400.0,11.547,11.5685,11.547,11.5685,130400.0
2005-02-09 13:45:00,21.47,21.47,21.45,21.45,139200.0,11.5685,11.5685,11.5577,11.5577,139200.0
2005-02-09 13:50:00,21.44,21.47,21.44,21.46,87600.0,11.5524,11.5685,11.5524,11.5631,87600.0
2005-02-09 13:55:00,21.47,21.47,21.45,21.46,92000.0,11.5685,11.5685,11.5577,11.5631,92000.0
2005-02-09 14:00:00,21.47,21.48,21.46,21.48,160200.0,11.5685,11.5739,11.5631,11.5739,160200.0
2005-02-09 14:05:00,21.48,21.48,21.33,21.48,309000.0,11.5739,11.5739,11.4931,11.5739,309000.0
2005-02-09 14:10:00,21.48,21.48,21.43,21.43,307400.0,11.5739,11.5739,11.547,11.547,307400.0
2005-02-09 14:15:00,21.43,21.43,21.4,21.42,188000.0,11.547,11.547,11.5308,11.5416,188000.0
2005-02-09 14:20:00,21.41,21.43,21.4,21.4,278200.0,11.5362,11.547,11.5308,11.5308,278200.0
2005-02-09 14:25:00,21.4,21.42,21.39,21.4,211800.0,11.5308,11.5416,11.5254,11.5308,211800.0
2005-02-09 14:30:00,21.42,21.47,21.4,21.47,259200.0,11.5416,11.5685,11.5308,11.5685,259200.0
2005-02-09 14:35:00,21.47,21.54,21.47,21.52,416800.0,11.5685,11.6062,11.5685,11.5955,416800.0
2005-02-09 14:40:00,21.53,21.55,21.5,21.55,243800.0,11.6009,11.6116,11.5847,11.6116,243800.0
2005-02-09 14:45:00,21.55,21.56,21.54,21.54,134200.0,11.6116,11.617,11.6062,11.6062,134200.0
2005-02-09 14:50:00,21.55,21.55,21.43,21.54,237600.0,11.6116,11.6116,11.547,11.6062,237600.0
2005-02-09 14:55:00,21.54,21.55,21.53,21.53,189200.0,11.6062,11.6116,11.6009,11.6009,189200.0
2005-02-09 15:00:00,21.53,21.56,21.52,21.53,247600.0,11.6009,11.617,11.5955,11.6009,247600.0
2005-02-09 15:05:00,21.53,21.53,21.48,21.48,115400.0,11.6009,11.6009,11.5739,11.5739,115400.0
2005-02-09 15:10:00,21.47,21.48,21.44,21.44,228800.0,11.5685,11.5739,11.5524,11.5524,228800.0
2005-02-09 15:15:00,21.44,21.44,21.42,21.42,195800.0,11.5524,11.5524,11.5416,11.5416,195800.0
2005-02-09 15:20:00,21.42,21.47,21.42,21.47,281200.0,11.5416,11.5685,11.5416,11.5685,281200.0
2005-02-09 15:25:00,21.47,21.49,21.46,21.49,214200.0,11.5685,11.5793,11.5631,11.5793,214200.0
2005-02-09 15:30:00,21.49,21.5,21.44,21.45,210600.0,11.5793,11.5847,11.5524,11.5577,210600.0
2005-02-09 15:35:00,21.44,21.45,21.42,21.43,160600.0,11.5524,11.5577,11.5416,11.547,160600.0
2005-02-09 15:40:00,21.43,21.43,21.39,21.4,253800.0,11.547,11.547,11.5254,11.5308,253800.0
2005-02-09 15:45:00,21.39,21.39,21.36,21.38,224600.0,11.5254,11.5254,11.5093,11.52,224600.0
2005-02-09 15:50:00,21.37,21.38,21.36,21.36,224000.0,11.5146,11.52,11.5093,11.5093,224000.0
2005-02-09 15:55:00,21.36,21.41,21.36,21.38,460000.0,11.5093,11.5362,11.5093,11.52,460000.0
2005-02-10 09:30:00,21.39,21.99,21.38,21.39,260800.0,11.5254,11.8487,11.52,11.5254,260800.0
2005-02-10 09:35:00,21.39,21.4,21.34,21.4,92400.0,11.5254,11.5308,11.4985,11.5308,92400.0
2005-02-10 09:40:00,21.39,21.4,21.36,21.38,64000.0,11.5254,11.5308,11.5093,11.52,64000.0
2005-02-10 09:45:00,21.38,21.4,21.36,21.39,65200.0,11.52,11.5308,11.5093,11.5254,65200.0
2005-02-10 09:50:00,21.39,21.4,21.38,21.38,109800.0,11.5254,11.5308,11.52,11.52,109800.0
2005-02-10 09:55:00,21.38,21.39,21.34,21.34,160000.0,11.52,11.5254,11.4985,11.4985,160000.0
2005-02-10 10:00:00,21.34,21.38,21.31,21.36,91800.0,11.4985,11.52,11.4823,11.5093,91800.0
2005-02-10 10:05:00,21.36,21.39,21.34,21.34,119200.0,11.5093,11.5254,11.4985,11.4985,119200.0
2005-02-10 10:10:00,21.35,21.35,21.32,21.32,97800.0,11.5039,11.5039,11.4877,11.4877,97800.0
2005-02-10 10:15:00,21.31,21.33,21.31,21.32,71200.0,11.4823,11.4931,11.4823,11.4877,71200.0
2005-02-10 10:20:00,21.31,21.32,21.25,21.27,153200.0,11.4823,11.4877,11.45,11.4608,153200.0
2005-02-10 10:25:00,21.27,21.27,21.23,21.24,246000.0,11.4608,11.4608,11.4392,11.4446,246000.0
2005-02-10 10:30:00,21.24,21.25,21.2,21.21,235800.0,11.4446,11.45,11.423,11.4284,235800.0
2005-02-10 10:35:00,21.2,21.21,21.2,21.2,149400.0,11.423,11.4284,11.423,11.423,149400.0
2005-02-10 10:40:00,21.2,21.23,21.2,21.22,170600.0,11.423,11.4392,11.423,11.4338,170600.0
2005-02-10 10:45:00,21.22,21.24,21.2,21.2,137800.0,11.4338,11.4446,11.423,11.423,137800.0
2005-02-10 10:50:00,21.21,21.22,21.19,21.21,148600.0,11.4284,11.4338,11.4177,11.4284,148600.0
2005-02-10 10:55:00,21.21,21.22,21.19,21.2,147200.0,11.4284,11.4338,11.4177,11.423,147200.0
2005-02-10 11:00:00,21.2,21.2,21.17,21.17,152400.0,11.423,11.423,11.4069,11.4069,152400.0
2005-02-10 11:05:00,21.15,21.19,21.15,21.19,216400.0,11.3961,11.4177,11.3961,11.4177,216400.0
2005-02-10 11:10:00,21.19,21.2,21.18,21.18,101800.0,11.4177,11.423,11.4123,11.4123,101800.0
2005-02-10 11:15:00,21.19,21.2,21.18,21.18,123600.0,11.4177,11.423,11.4123,11.4123,123600.0
2005-02-10 11:20:00,21.18,21.19,21.16,21.18,91400.0,11.4123,11.4177,11.4015,11.4123,91400.0
2005-02-10 11:25:00,21.18,21.24,21.18,21.23,154400.0,11.4123,11.4446,11.4123,11.4392,154400.0
2005-02-10 11:30:00,21.24,21.24,21.21,21.22,56200.0,11.4446,11.4446,11.4284,11.4338,56200.0
2005-02-10 11:35:00,21.22,21.22,21.2,21.2,63200.0,11.4338,11.4338,11.423,11.423,63200.0
2005-02-10 11:40:00,21.2,21.2,21.18,21.18,71400.0,11.423,11.423,11.4123,11.4123,71400.0
2005-02-10 11:45:00,21.18,21.18,21.16,21.17,26600.0,11.4123,11.4123,11.4015,11.4069,26600.0
2005-02-10 11:50:00,21.17,21.18,21.17,21.18,32600.0,11.4069,11.4123,11.4069,11.4123,32600.0
2005-02-10 11:55:00,21.18,21.2,21.18,21.2,34400.0,11.4123,11.423,11.4123,11.423,34400.0
2005-02-10 12:00:00,21.2,21.24,21.18,21.22,125600.0,11.423,11.4446,11.4123,11.4338,125600.0
2005-02-10 12:05:00,21.23,21.23,21.15,21.15,101800.0,11.4392,11.4392,11.3961,11.3961,101800.0
2005-02-10 12:10:00,21.16,21.17,21.14,21.14,68200.0,11.4015,11.4069,11.3907,11.3907,68200.0
2005-02-10 12:15:00,21.15,21.16,21.13,21.14,70000.0,11.3961,11.4015,11.3853,11.3907,70000.0
2005-02-10 12:20:00,21.14,21.17,21.14,21.17,81000.0,11.3907,11.4069,11.3907,11.4069,81000.0
2005-02-10 12:25:00,21.17,21.17,21.15,21.16,118400.0,11.4069,11.4069,11.3961,11.4015,118400.0
2005-02-10 12:30:00,21.16,21.17,21.15,21.16,75200.0,11.4015,11.4069,11.3961,11.4015,75200.0
2005-02-10 12:35:00,21.16,21.18,21.16,21.18,55600.0,11.4015,11.4123,11.4015,11.4123,55600.0
2005-02-10 12:40:00,21.18,21.18,21.17,21.18,64600.0,11.4123,11.4123,11.4069,11.4123,64600.0
2005-02-10 12:45:00,21.18,21.21,21.18,21.21,61800.0,11.4123,11.4284,11.4123,11.4284,61800.0
2005-02-10 12:50:00,21.21,21.22,21.2,21.21,96000.0,11.4284,11.4338,11.423,11.4284,96000.0
2005-02-10 12:55:00,21.21,21.22,21.2,21.2,68200.0,11.4284,11.4338,11.423,11.423,68200.0
2005-02-10 13:00:00,21.2,21.2,21.18,21.18,44600.0,11.423,11.423,11.4123,11.4123,44600.0
2005-02-10 13:05:00,21.18,21.19,21.15,21.15,56600.0,11.4123,11.4177,11.3961,11.3961,56600.0
2005-02-10 13:10:00,21.15,21.16,21.14,21.16,52600.0,11.3961,11.4015,11.3907,11.4015,52600.0
2005-02-10 13:15:00,21.16,21.17,21.15,21.17,53400.0,11.4015,11.4069,11.3961,11.4069,53400.0
2005-02-10 13:20:00,21.17,21.17,21.16,21.16,63800.0,11.4069,11.4069,11.4015,11.4015,63800.0
2005-02-10 13:25:00,21.16,21.2,21.15,21.2,124400.0,11.4015,11.423,11.3961,11.423,124400.0
2005-02-10 13:30:00,21.2,21.24,21.18,21.18,155000.0,11.423,11.4446,11.4123,11.4123,155000.0
2005-02-10 13:35:00,21.19,21.21,21.18,21.2,67400.0,11.4177,11.4284,11.4123,11.423,67400.0
2005-02-10 13:40:00,21.2,21.21,21.19,21.2,30800.0,11.423,11.4284,11.4177,11.423,30800.0
2005-02-10 13:45:00,21.2,21.2,21.18,21.19,151000.0,11.423,11.423,11.4123,11.4177,151000.0
2005-02-10 13:50:00,21.2,21.2,21.16,21.17,66400.0,11.423,11.423,11.4015,11.4069,66400.0
2005-02-10 13:55:00,21.16,21.17,21.16,21.17,50800.0,11.4015,11.4069,11.4015,11.4069,50800.0
2005-02-10 14:00:00,21.17,21.18,21.15,21.18,144000.0,11.4069,11.4123,11.3961,11.4123,144000.0
2005-02-10 14:05:00,21.18,21.18,21.15,21.18,90600.0,11.4123,11.4123,11.3961,11.4123,90600.0
2005-02-10 14:10:00,21.18,21.18,21.13,21.14,113400.0,11.4123,11.4123,11.3853,11.3907,113400.0
2005-02-10 14:15:00,21.15,21.16,21.13,21.14,38400.0,11.3961,11.4015,11.3853,11.3907,38400.0
2005-02-10 14:20:00,21.14,21.2,21.14,21.2,181400.0,11.3907,11.423,11.3907,11.423,181400.0
2005-02-10 14:25:00,21.2,21.2,21.19,21.19,54600.0,11.423,11.423,11.4177,11.4177,54600.0
2005-02-10 14:30:00,21.2,21.2,21.18,21.19,44600.0,11.423,11.423,11.4123,11.4177,44600.0
2005-02-10 14:35:00,21.19,21.2,21.17,21.18,65800.0,11.4177,11.423,11.4069,11.4123,65800.0
2005-02-10 14:40:00,21.18,21.18,21.15,21.16,74400.0,11.4123,11.4123,11.3961,11.4015,74400.0
2005-02-10 14:45:00,21.16,21.17,21.15,21.17,107000.0,11.4015,11.4069,11.3961,11.4069,107000.0
2005-02-10 14:50:00,21.16,21.21,21.16,21.18,123200.0,11.4015,11.4284,11.4015,11.4123,123200.0
2005-02-10 14:55:00,21.18,21.2,21.18,21.18,72400.0,11.4123,11.423,11.4123,11.4123,72400.0
2005-02-10 15:00:00,21.18,21.2,21.16,21.2,105800.0,11.4123,11.423,11.4015,11.423,105800.0
2005-02-10 15:05:00,21.17,21.18,21.17,21.18,171000.0,11.4069,11.4123,11.4069,11.4123,171000.0
2005-02-10 15:10:00,21.18,21.18,21.17,21.18,70200.0,11.4123,11.4123,11.4069,11.4123,70200.0
2005-02-10 15:15:00,21.18,21.2,21.18,21.2,62600.0,11.4123,11.423,11.4123,11.423,62600.0
2005-02-10 15:20:00,21.2,21.21,21.2,21.2,114600.0,11.423,11.4284,11.423,11.423,114600.0
2005-02-10 15:25:00,21.2,21.24,21.2,21.24,114000.0,11.423,11.4446,11.423,11.4446,114000.0
2005-02-10 15:30:00,21.24,21.25,21.23,21.24,185600.0,11.4446,11.45,11.4392,11.4446,185600.0
2005-02-10 15:35:00,21.24,21.25,21.23,21.23,179200.0,11.4446,11.45,11.4392,11.4392,179200.0
2005-02-10 15:40:00,21.23,21.24,21.23,21.23,121600.0,11.4392,11.4446,11.4392,11.4392,121600.0
2005-02-10 15:45:00,21.23,21.24,21.22,21.23,180800.0,11.4392,11.4446,11.4338,11.4392,180800.0
2005-02-10 15:50:00,21.23,21.26,21.22,21.26,197800.0,11.4392,11.4554,11.4338,11.4554,197800.0
2005-02-10 15:55:00,21.26,21.28,21.23,21.25,318800.0,11.4554,11.4661,11.4392,11.45,318800.0
2005-02-11 09:30:00,21.17,21.2,21.17,21.2,401600.0,11.4069,11.423,11.4069,11.423,401600.0
2005-02-11 09:35:00,21.21,21.27,21.21,21.23,103200.0,11.4284,11.4608,11.4284,11.4392,103200.0
2005-02-11 09:40:00,21.23,21.27,21.23,21.25,157600.0,11.4392,11.4608,11.4392,11.45,157600.0
2005-02-11 09:45:00,21.26,21.26,21.21,21.23,186000.0,11.4554,11.4554,11.4284,11.4392,186000.0
2005-02-11 09:50:00,21.23,21.27,21.21,21.26,191800.0,11.4392,11.4608,11.4284,11.4554,191800.0
2005-02-11 09:55:00,21.25,21.27,21.22,21.23,75000.0,11.45,11.4608,11.4338,11.4392,75000.0
2005-02-11 10:00:00,21.23,21.24,21.23,21.23,71000.0,11.4392,11.4446,11.4392,11.4392,71000.0
2005-02-11 10:05:00,21.24,21.24,21.23,21.23,77200.0,11.4446,11.4446,11.4392,11.4392,77200.0
2005-02-11 10:10:00,21.23,21.24,21.21,21.22,85800.0,11.4392,11.4446,11.4284,11.4338,85800.0
2005-02-11 10:15:00,21.22,21.23,21.21,21.22,138400.0,11.4338,11.4392,11.4284,11.4338,138400.0
2005-02-11 10:20:00,21.22,21.22,21.2,21.21,47400.0,11.4338,11.4338,11.423,11.4284,47400.0
2005-02-11 10:25:00,21.2,21.23,21.2,21.23,48800.0,11.423,11.4392,11.423,11.4392,48800.0
2005-02-11 10:30:00,21.22,21.24,21.22,21.24,155600.0,11.4338,11.4446,11.4338,11.4446,155600.0
2005-02-11 10:35:00,21.23,21.25,21.22,21.23,82400.0,11.4392,11.45,11.4338,11.4392,82400.0
2005-02-11 10:40:00,21.23,21.25,21.23,21.25,71400.0,11.4392,11.45,11.4392,11.45,71400.0
2005-02-11 10:45:00,21.25,21.27,21.25,21.25,98600.0,11.45,11.4608,11.45,11.45,98600.0
2005-02-11 10:50:00,21.25,21.27,21.25,21.27,40800.0,11.45,11.4608,11.45,11.4608,40800.0
2005-02-11 10:55:00,21.26,21.28,21.25,21.26,55600.0,11.4554,11.4661,11.45,11.4554,55600.0
2005-02-11 11:00:00,21.27,21.32,21.27,21.32,141200.0,11.4608,11.4877,11.4608,11.4877,141200.0
2005-02-11 11:05:00,21.32,21.33,21.32,21.32,150000.0,11.4877,11.4931,11.4877,11.4877,150000.0
2005-02-11 11:10:00,21.33,21.38,21.33,21.36,157200.0,11.4931,11.52,11.4931,11.5093,157200.0
2005-02-11 11:15:00,21.36,21.4,21.36,21.36,110600.0,11.5093,11.5308,11.5093,11.5093,110600.0
2005-02-11 11:20:00,21.36,21.38,21.35,21.36,96600.0,11.5093,11.52,11.5039,11.5093,96600.0
2005-02-11 11:25:00,21.36,21.48,21.36,21.48,238600.0,11.5093,11.5739,11.5093,11.5739,238600.0
2005-02-11 11:30:00,21.48,21.49,21.4,21.43,341600.0,11.5739,11.5793,11.5308,11.547,341600.0
2005-02-11 11:35:00,21.43,21.43,21.39,21.42,93800.0,11.547,11.547,11.5254,11.5416,93800.0
2005-02-11 11:40:00,21.42,21.43,21.42,21.43,42000.0,11.5416,11.547,11.5416,11.547,42000.0
2005-02-11 11:45:00,21.43,21.44,21.43,21.43,98200.0,11.547,11.5524,11.547,11.547,98200.0
2005-02-11 11:50:00,21.43,21.43,21.42,21.43,59600.0,11.547,11.547,11.5416,11.547,59600.0
2005-02-11 11:55:00,21.43,21.47,21.43,21.44,136800.0,11.547,11.5685,11.547,11.5524,136800.0
2005-02-11 12:00:00,21.44,21.47,21.43,21.46,142000.0,11.5524,11.5685,11.547,11.5631,142000.0
2005-02-11 12:05:00,21.46,21.46,21.43,21.43,65400.0,11.5631,11.5631,11.547,11.547,65400.0
2005-02-11 12:10:00,21.43,21.44,21.43,21.44,161200.0,11.547,11.5524,11.547,11.5524,161200.0
2005-02-11 12:15:00,21.44,21.45,21.42,21.43,201600.0,11.5524,11.5577,11.5416,11.547,201600.0
2005-02-11 12:20:00,21.42,21.45,21.42,21.44,204200.0,11.5416,11.5577,11.5416,11.5524,204200.0
2005-02-11 12:25:00,21.44,21.46,21.41,21.41,80400.0,11.5524,11.5631,11.5362,11.5362,80400.0
2005-02-11 12:30:00,21.41,21.43,21.4,21.43,35400.0,11.5362,11.547,11.5308,11.547,35400.0
2005-02-11 12:35:00,21.42,21.44,21.4,21.42,105600.0,11.5416,11.5524,11.5308,11.5416,105600.0
2005-02-11 12:40:00,21.41,21.44,21.4,21.42,74200.0,11.5362,11.5524,11.5308,11.5416,74200.0
2005-02-11 12:45:00,21.41,21.45,21.41,21.43,82000.0,11.5362,11.5577,11.5362,11.547,82000.0
2005-02-11 12:50:00,21.44,21.44,21.41,21.42,29800.0,11.5524,11.5524,11.5362,11.5416,29800.0
2005-02-11 12:55:00,21.42,21.42,21.41,21.42,26200.0,11.5416,11.5416,11.5362,11.5416,26200.0
2005-02-11 13:00:00,21.41,21.43,21.41,21.43,109800.0,11.5362,11.547,11.5362,11.547,109800.0
2005-02-11 13:05:00,21.43,21.43,21.39,21.43,150600.0,11.547,11.547,11.5254,11.547,150600.0
2005-02-11 13:10:00,21.43,21.45,21.43,21.45,101600.0,11.547,11.5577,11.547,11.5577,101600.0
2005-02-11 13:15:00,21.45,21.52,21.45,21.5,194800.0,11.5577,11.5955,11.5577,11.5847,194800.0
2005-02-11 13:20:00,21.5,21.5,21.48,21.5,135600.0,11.5847,11.5847,11.5739,11.5847,135600.0
2005-02-11 13:25:00,21.5,21.54,21.5,21.53,168800.0,11.5847,11.6062,11.5847,11.6009,168800.0
2005-02-11 13:30:00,21.52,21.52,21.5,21.51,68000.0,11.5955,11.5955,11.5847,11.5901,68000.0
2005-02-11 13:35:00,21.52,21.54,21.52,21.53,131200.0,11.5955,11.6062,11.5955,11.6009,131200.0
2005-02-11 13:40:00,21.54,21.54,21.51,21.51,96600.0,11.6062,11.6062,11.5901,11.5901,96600.0
2005-02-11 13:45:00,21.51,21.51,21.5,21.51,26600.0,11.5901,11.5901,11.5847,11.5901,26600.0
2005-02-11 13:50:00,21.5,21.51,21.5,21.5,84200.0,11.5847,11.5901,11.5847,11.5847,84200.0
2005-02-11 13:55:00,21.5,21.53,21.5,21.53,97800.0,11.5847,11.6009,11.5847,11.6009,97800.0
2005-02-11 14:00:00,21.53,21.53,21.48,21.48,151600.0,11.6009,11.6009,11.5739,11.5739,151600.0
2005-02-11 14:05:00,21.48,21.49,21.48,21.48,132600.0,11.5739,11.5793,11.5739,11.5739,132600.0
2005-02-11 14:10:00,21.48,21.48,21.43,21.43,203000.0,11.5739,11.5739,11.547,11.547,203000.0
2005-02-11 14:15:00,21.43,21.45,21.42,21.45,156200.0,11.547,11.5577,11.5416,11.5577,156200.0
2005-02-11 14:20:00,21.45,21.45,21.43,21.43,67000.0,11.5577,11.5577,11.547,11.547,67000.0
2005-02-11 14:25:00,21.43,21.43,21.42,21.42,164000.0,11.547,11.547,11.5416,11.5416,164000.0
2005-02-11 14:30:00,21.42,21.43,21.42,21.43,102800.0,11.5416,11.547,11.5416,11.547,102800.0
2005-02-11 14:35:00,21.43,21.45,21.43,21.45,125600.0,11.547,11.5577,11.547,11.5577,125600.0
2005-02-11 14:40:00,21.45,21.47,21.45,21.47,78000.0,11.5577,11.5685,11.5577,11.5685,78000.0
2005-02-11 14:45:00,21.47,21.49,21.47,21.48,86400.0,11.5685,11.5793,11.5685,11.5739,86400.0
2005-02-11 14:50:00,21.48,21.49,21.48,21.49,55000.0,11.5739,11.5793,11.5739,11.5793,55000.0
2005-02-11 14:55:00,21.49,21.5,21.48,21.5,181800.0,11.5793,11.5847,11.5739,11.5847,181800.0
2005-02-11 15:00:00,21.5,21.5,21.5,21.5,122200.0,11.5847,11.5847,11.5847,11.5847,122200.0
2005-02-11 15:05:00,21.5,21.5,21.5,21.5,89800.0,11.5847,11.5847,11.5847,11.5847,89800.0
2005-02-11 15:10:00,21.5,21.5,21.5,21.5,92400.0,11.5847,11.5847,11.5847,11.5847,92400.0
2005-02-11 15:15:00,21.5,21.5,21.5,21.5,53600.0,11.5847,11.5847,11.5847,11.5847,53600.0
2005-02-11 15:20:00,21.5,21.5,21.49,21.49,125600.0,11.5847,11.5847,11.5793,11.5793,125600.0
2005-02-11 15:25:00,21.49,21.49,21.43,21.43,141800.0,11.5793,11.5793,11.547,11.547,141800.0
2005-02-11 15:30:00,21.43,21.43,21.42,21.42,137200.0,11.547,11.547,11.5416,11.5416,137200.0
2005-02-11 15:35:00,21.43,21.43,21.42,21.43,123800.0,11.547,11.547,11.5416,11.547,123800.0
2005-02-11 15:40:00,21.42,21.43,21.42,21.43,183800.0,11.5416,11.547,11.5416,11.547,183800.0
2005-02-11 15:45:00,21.43,21.45,21.42,21.42,216000.0,11.547,11.5577,11.5416,11.5416,216000.0
2005-02-11 15:50:00,21.42,21.42,21.38,21.39,259400.0,11.5416,11.5416,11.52,11.5254,259400.0
2005-02-11 15:55:00,21.38,21.39,21.38,21.39,442800.0,11.52,11.5254,11.52,11.5254,442800.0
2005-02-14 09:30:00,21.48,21.49,21.41,21.41,443200.0,11.5739,11.5793,11.5362,11.5362,443200.0
2005-02-14 09:35:00,21.4,21.45,21.33,21.35,177000.0,11.5308,11.5577,11.4931,11.5039,177000.0
2005-02-14 09:40:00,21.35,21.39,21.35,21.38,161000.0,11.5039,11.5254,11.5039,11.52,161000.0
2005-02-14 09:45:00,21.39,21.39,21.36,21.38,208000.0,11.5254,11.5254,11.5093,11.52,208000.0
2005-02-14 09:50:00,21.38,21.41,21.36,21.38,151000.0,11.52,11.5362,11.5093,11.52,151000.0
2005-02-14 09:55:00,21.38,21.39,21.36,21.36,128400.0,11.52,11.5254,11.5093,11.5093,128400.0
2005-02-14 10:00:00,21.37,21.38,21.36,21.37,119200.0,11.5146,11.52,11.5093,11.5146,119200.0
2005-02-14 10:05:00,21.37,21.37,21.36,21.37,115600.0,11.5146,11.5146,11.5093,11.5146,115600.0
2005-02-14 10:10:00,21.36,21.37,21.35,21.36,111200.0,11.5093,11.5146,11.5039,11.5093,111200.0
2005-02-14 10:15:00,21.36,21.36,21.35,21.36,116600.0,11.5093,11.5093,11.5039,11.5093,116600.0
2005-02-14 10:20:00,21.36,21.36,21.35,21.35,58200.0,11.5093,11.5093,11.5039,11.5039,58200.0
2005-02-14 10:25:00,21.35,21.38,21.35,21.38,91200.0,11.5039,11.52,11.5039,11.52,91200.0
2005-02-14 10:30:00,21.38,21.4,21.38,21.4,77800.0,11.52,11.5308,11.52,11.5308,77800.0
2005-02-14 10:35:00,21.4,21.41,21.37,21.38,116400.0,11.5308,11.5362,11.5146,11.52,116400.0
2005-02-14 10:40:00,21.38,21.39,21.36,21.36,92000.0,11.52,11.5254,11.5093,11.5093,92000.0
2005-02-14 10:45:00,21.36,21.36,21.35,21.36,58200.0,11.5093,11.5093,11.5039,11.5093,58200.0
2005-02-14 10:50:00,21.36,21.38,21.36,21.36,90800.0,11.5093,11.52,11.5093,11.5093,90800.0
2005-02-14 10:55:00,21.36,21.37,21.36,21.36,71000.0,11.5093,11.5146,11.5093,11.5093,71000.0
2005-02-14 11:00:00,21.36,21.36,21.35,21.35,98800.0,11.5093,11.5093,11.5039,11.5039,98800.0
2005-02-14 11:05:00,21.35,21.36,21.35,21.36,75400.0,11.5039,11.5093,11.5039,11.5093,75400.0
2005-02-14 11:10:00,21.36,21.38,21.36,21.36,44200.0,11.5093,11.52,11.5093,11.5093,44200.0
2005-02-14 11:15:00,21.36,21.37,21.34,21.36,151000.0,11.5093,11.5146,11.4985,11.5093,151000.0
2005-02-14 11:20:00,21.36,21.37,21.36,21.36,38600.0,11.5093,11.5146,11.5093,11.5093,38600.0
2005-02-14 11:25:00,21.36,21.37,21.35,21.35,91000.0,11.5093,11.5146,11.5039,11.5039,91000.0
2005-02-14 11:30:00,21.36,21.36,21.35,21.35,36600.0,11.5093,11.5093,11.5039,11.5039,36600.0
2005-02-14 11:35:00,21.36,21.36,21.34,21.35,55200.0,11.5093,11.5093,11.4985,11.5039,55200.0
2005-02-14 11:40:00,21.35,21.35,21.34,21.35,49400.0,11.5039,11.5039,11.4985,11.5039,49400.0
2005-02-14 11:45:00,21.35,21.35,21.34,21.35,31600.0,11.5039,11.5039,11.4985,11.5039,31600.0
2005-02-14 11:50:00,21.35,21.35,21.34,21.35,72000.0,11.5039,11.5039,11.4985,11.5039,72000.0
2005-02-14 11:55:00,21.35,21.35,21.35,21.35,48000.0,11.5039,11.5039,11.5039,11.5039,48000.0
2005-02-14 12:00:00,21.35,21.35,21.34,21.34,41800.0,11.5039,11.5039,11.4985,11.4985,41800.0
2005-02-14 12:05:00,21.35,21.35,21.34,21.34,33800.0,11.5039,11.5039,11.4985,11.4985,33800.0
2005-02-14 12:10:00,21.35,21.35,21.34,21.34,24000.0,11.5039,11.5039,11.4985,11.4985,24000.0
2005-02-14 12:15:00,21.34,21.36,21.33,21.35,106200.0,11.4985,11.5093,11.4931,11.5039,106200.0
2005-02-14 12:20:00,21.35,21.36,21.34,21.35,51000.0,11.5039,11.5093,11.4985,11.5039,51000.0
2005-02-14 12:25:00,21.35,21.35,21.35,21.35,36600.0,11.5039,11.5039,11.5039,11.5039,36600.0
2005-02-14 12:30:00,21.35,21.38,21.35,21.38,44400.0,11.5039,11.52,11.5039,11.52,44400.0
2005-02-14 12:35:00,21.38,21.4,21.36,21.36,102200.0,11.52,11.5308,11.5093,11.5093,102200.0
2005-02-14 12:40:00,21.36,21.38,21.36,21.38,48000.0,11.5093,11.52,11.5093,11.52,48000.0
2005-02-14 12:45:00,21.38,21.38,21.36,21.36,49800.0,11.52,11.52,11.5093,11.5093,49800.0
2005-02-14 12:50:00,21.37,21.38,21.36,21.37,22000.0,11.5146,11.52,11.5093,11.5146,22000.0
2005-02-14 12:55:00,21.36,21.37,21.35,21.36,24600.0,11.5093,11.5146,11.5039,11.5093,24600.0
2005-02-14 13:00:00,21.36,21.37,21.35,21.36,69600.0,11.5093,11.5146,11.5039,11.5093,69600.0
2005-02-14 13:05:00,21.36,21.36,21.35,21.35,31000.0,11.5093,11.5093,11.5039,11.5039,31000.0
2005-02-14 13:10:00,21.36,21.36,21.36,21.36,33600.0,11.5093,11.5093,11.5093,11.5093,33600.0
2005-02-14 13:15:00,21.36,21.37,21.36,21.36,53200.0,11.5093,11.5146,11.5093,11.5093,53200.0
2005-02-14 13:20:00,21.36,21.38,21.36,21.38,36200.0,11.5093,11.52,11.5093,11.52,36200.0
2005-02-14 13:25:00,21.38,21.38,21.36,21.38,36000.0,11.52,11.52,11.5093,11.52,36000.0
2005-02-14 13:30:00,21.37,21.39,21.37,21.38,39000.0,11.5146,11.5254,11.5146,11.52,39000.0
2005-02-14 13:35:00,21.38,21.38,21.35,21.36,102800.0,11.52,11.52,11.5039,11.5093,102800.0
2005-02-14 13:40:00,21.35,21.37,21.35,21.37,48800.0,11.5039,11.5146,11.5039,11.5146,48800.0
2005-02-14 13:45:00,21.37,21.37,21.36,21.37,47800.0,11.5146,11.5146,11.5093,11.5146,47800.0
2005-02-14 13:50:00,21.37,21.38,21.36,21.36,73000.0,11.5146,11.52,11.5093,11.5093,73000.0
2005-02-14 13:55:00,21.36,21.37,21.36,21.36,52000.0,11.5093,11.5146,11.5093,11.5093,52000.0
2005-02-14 14:00:00,21.36,21.36,21.35,21.36,86000.0,11.5093,11.5093,11.5039,11.5093,86000.0
2005-02-14 14:05:00,21.36,21.36,21.35,21.35,112400.0,11.5093,11.5093,11.5039,11.5039,112400.0
2005-02-14 14:10:00,21.35,21.36,21.35,21.36,47200.0,11.5039,11.5093,11.5039,11.5093,47200.0
2005-02-14 14:15:00,21.36,21.38,21.35,21.36,194400.0,11.5093,11.52,11.5039,11.5093,194400.0
2005-02-14 14:20:00,21.35,21.36,21.35,21.36,76000.0,11.5039,11.5093,11.5039,11.5093,76000.0
2005-02-14 14:25:00,21.36,21.36,21.35,21.35,28000.0,11.5093,11.5093,11.5039,11.5039,28000.0
2005-02-14 14:30:00,21.35,21.36,21.35,21.36,38400.0,11.5039,11.5093,11.5039,11.5093,38400.0
2005-02-14 14:35:00,21.36,21.36,21.36,21.36,58000.0,11.5093,11.5093,11.5093,11.5093,58000.0
2005-02-14 14:40:00,21.36,21.36,21.35,21.36,94000.0,11.5093,11.5093,11.5039,11.5093,94000.0
2005-02-14 14:45:00,21.36,21.37,21.35,21.37,49400.0,11.5093,11.5146,11.5039,11.5146,49400.0
2005-02-14 14:50:00,21.37,21.37,21.36,21.37,43000.0,11.5146,11.5146,11.5093,11.5146,43000.0
2005-02-14 14:55:00,21.37,21.38,21.36,21.38,56200.0,11.5146,11.52,11.5093,11.52,56200.0
2005-02-14 15:00:00,21.38,21.38,21.36,21.38,49000.0,11.52,11.52,11.5093,11.52,49000.0
2005-02-14 15:05:00,21.38,21.39,21.38,21.38,69800.0,11.52,11.5254,11.52,11.52,69800.0
2005-02-14 15:10:00,21.38,21.4,21.37,21.4,81200.0,11.52,11.5308,11.5146,11.5308,81200.0
2005-02-14 15:15:00,21.4,21.42,21.39,21.41,83600.0,11.5308,11.5416,11.5254,11.5362,83600.0
2005-02-14 15:20:00,21.41,21.43,21.41,21.43,92800.0,11.5362,11.547,11.5362,11.547,92800.0
2005-02-14 15:25:00,21.43,21.45,21.42,21.44,113200.0,11.547,11.5577,11.5416,11.5524,113200.0
2005-02-14 15:30:00,21.44,21.45,21.43,21.45,164200.0,11.5524,11.5577,11.547,11.5577,164200.0
2005-02-14 15:35:00,21.45,21.45,21.43,21.45,150400.0,11.5577,11.5577,11.547,11.5577,150400.0
2005-02-14 15:40:00,21.45,21.45,21.44,21.44,87600.0,11.5577,11.5577,11.5524,11.5524,87600.0
2005-02-14 15:45:00,21.44,21.45,21.43,21.44,100000.0,11.5524,11.5577,11.547,11.5524,100000.0
2005-02-14 15:50:00,21.44,21.45,21.43,21.43,134600.0,11.5524,11.5577,11.547,11.547,134600.0
2005-02-14 15:55:00,21.44,21.45,21.43,21.45,157000.0,11.5524,11.5577,11.547,11.5577,157000.0
2005-02-15 09:30:00,21.47,21.47,21.43,21.43,316400.0,11.5685,11.5685,11.547,11.547,316400.0
2005-02-15 09:35:00,21.43,21.43,21.39,21.39,104000.0,11.547,11.547,11.5254,11.5254,104000.0
2005-02-15 09:40:00,21.39,21.4,21.38,21.38,125200.0,11.5254,11.5308,11.52,11.52,125200.0
2005-02-15 09:45:00,21.38,21.38,21.32,21.33,239200.0,11.52,11.52,11.4877,11.4931,239200.0
2005-02-15 09:50:00,21.31,21.33,21.3,21.33,376200.0,11.4823,11.4931,11.4769,11.4931,376200.0
2005-02-15 09:55:00,21.33,21.33,21.31,21.31,99400.0,11.4931,11.4931,11.4823,11.4823,99400.0
2005-02-15 10:00:00,21.31,21.32,21.3,21.32,161600.0,11.4823,11.4877,11.4769,11.4877,161600.0
2005-02-15 10:05:00,21.31,21.33,21.3,21.32,157600.0,11.4823,11.4931,11.4769,11.4877,157600.0
2005-02-15 10:10:00,21.32,21.34,21.32,21.34,113400.0,11.4877,11.4985,11.4877,11.4985,113400.0
2005-02-15 10:15:00,21.34,21.34,21.31,21.32,112000.0,11.4985,11.4985,11.4823,11.4877,112000.0
2005-02-15 10:20:00,21.32,21.32,21.3,21.3,135800.0,11.4877,11.4877,11.4769,11.4769,135800.0
2005-02-15 10:25:00,21.31,21.31,21.29,21.31,211000.0,11.4823,11.4823,11.4715,11.4823,211000.0
2005-02-15 10:30:00,21.32,21.34,21.31,21.33,82600.0,11.4877,11.4985,11.4823,11.4931,82600.0
2005-02-15 10:35:00,21.35,21.36,21.33,21.34,204400.0,11.5039,11.5093,11.4931,11.4985,204400.0
2005-02-15 10:40:00,21.34,21.35,21.33,21.34,121800.0,11.4985,11.5039,11.4931,11.4985,121800.0
2005-02-15 10:45:00,21.34,21.35,21.33,21.34,83000.0,11.4985,11.5039,11.4931,11.4985,83000.0
2005-02-15 10:50:00,21.34,21.35,21.33,21.34,69000.0,11.4985,11.5039,11.4931,11.4985,69000.0
2005-02-15 10:55:00,21.35,21.36,21.33,21.35,99600.0,11.5039,11.5093,11.4931,11.5039,99600.0
2005-02-15 11:00:00,21.35,21.35,21.32,21.33,136000.0,11.5039,11.5039,11.4877,11.4931,136000.0
2005-02-15 11:05:00,21.33,21.35,21.32,21.34,141600.0,11.4931,11.5039,11.4877,11.4985,141600.0
2005-02-15 11:10:00,21.34,21.35,21.31,21.32,135600.0,11.4985,11.5039,11.4823,11.4877,135600.0
2005-02-15 11:15:00,21.32,21.33,21.31,21.31,129600.0,11.4877,11.4931,11.4823,11.4823,129600.0
2005-02-15 11:20:00,21.31,21.31,21.28,21.29,248800.0,11.4823,11.4823,11.4661,11.4715,248800.0
2005-02-15 11:25:00,21.29,21.29,21.28,21.28,103000.0,11.4715,11.4715,11.4661,11.4661,103000.0
2005-02-15 11:30:00,21.28,21.29,21.27,21.28,216600.0,11.4661,11.4715,11.4608,11.4661,216600.0
2005-02-15 11:35:00,21.28,21.28,21.25,21.25,307000.0,11.4661,11.4661,11.45,11.45,307000.0
2005-02-15 11:40:00,21.25,21.25,21.23,21.24,150600.0,11.45,11.45,11.4392,11.4446,150600.0
2005-02-15 11:45:00,21.24,21.24,21.21,21.21,72200.0,11.4446,11.4446,11.4284,11.4284,72200.0
2005-02-15 11:50:00,21.21,21.25,21.21,21.25,113600.0,11.4284,11.45,11.4284,11.45,113600.0
2005-02-15 11:55:00,21.25,21.26,21.23,21.26,174000.0,11.45,11.4554,11.4392,11.4554,174000.0
2005-02-15 12:00:00,21.25,21.27,21.25,21.27,73800.0,11.45,11.4608,11.45,11.4608,73800.0
2005-02-15 12:05:00,21.27,21.27,21.25,21.26,25000.0,11.4608,11.4608,11.45,11.4554,25000.0
2005-02-15 12:10:00,21.27,21.27,21.24,21.25,80600.0,11.4608,11.4608,11.4446,11.45,80600.0
2005-02-15 12:15:00,21.24,21.25,21.23,21.25,134800.0,11.4446,11.45,11.4392,11.45,134800.0
2005-02-15 12:20:00,21.25,21.25,21.24,21.24,48200.0,11.45,11.45,11.4446,11.4446,48200.0
2005-02-15 12:25:00,21.24,21.25,21.23,21.23,95600.0,11.4446,11.45,11.4392,11.4392,95600.0
2005-02-15 12:30:00,21.23,21.24,21.23,21.23,45400.0,11.4392,11.4446,11.4392,11.4392,45400.0
2005-02-15 12:35:00,21.23,21.23,21.23,21.23,50000.0,11.4392,11.4392,11.4392,11.4392,50000.0
2005-02-15 12:40:00,21.23,21.23,21.2,21.21,123000.0,11.4392,11.4392,11.423,11.4284,123000.0
2005-02-15 12:45:00,21.21,21.21,21.18,21.18,153600.0,11.4284,11.4284,11.4123,11.4123,153600.0
2005-02-15 12:50:00,21.18,21.2,21.18,21.2,95800.0,11.4123,11.423,11.4123,11.423,95800.0
2005-02-15 12:55:00,21.2,21.2,21.18,21.18,64800.0,11.423,11.423,11.4123,11.4123,64800.0
2005-02-15 13:00:00,21.18,21.21,21.18,21.21,86400.0,11.4123,11.4284,11.4123,11.4284,86400.0
2005-02-15 13:05:00,21.21,21.22,21.19,21.2,91400.0,11.4284,11.4338,11.4177,11.423,91400.0
2005-02-15 13:10:00,21.2,21.21,21.19,21.19,47400.0,11.423,11.4284,11.4177,11.4177,47400.0
2005-02-15 13:15:00,21.19,21.19,21.18,21.18,148800.0,11.4177,11.4177,11.4123,11.4123,148800.0
2005-02-15 13:20:00,21.18,21.18,21.16,21.16,118400.0,11.4123,11.4123,11.4015,11.4015,118400.0
2005-02-15 13:25:00,21.16,21.18,21.11,21.11,245800.0,11.4015,11.4123,11.3745,11.3745,245800.0
2005-02-15 13:30:00,21.12,21.16,21.11,21.16,164800.0,11.3799,11.4015,11.3745,11.4015,164800.0
2005-02-15 13:35:00,21.16,21.17,21.14,21.15,126400.0,11.4015,11.4069,11.3907,11.3961,126400.0
2005-02-15 13:40:00,21.15,21.16,21.14,21.16,202200.0,11.3961,11.4015,11.3907,11.4015,202200.0
2005-02-15 13:45:00,21.15,21.18,21.15,21.17,136400.0,11.3961,11.4123,11.3961,11.4069,136400.0
2005-02-15 13:50:00,21.18,21.18,21.14,21.14,143400.0,11.4123,11.4123,11.3907,11.3907,143400.0
2005-02-15 13:55:00,21.14,21.18,21.13,21.18,169600.0,11.3907,11.4123,11.3853,11.4123,169600.0
2005-02-15 14:00:00,21.18,21.2,21.17,21.2,79200.0,11.4123,11.423,11.4069,11.423,79200.0
2005-02-15 14:05:00,21.19,21.33,21.18,21.19,91600.0,11.4177,11.4931,11.4123,11.4177,91600.0
2005-02-15 14:10:00,21.19,21.21,21.18,21.21,94400.0,11.4177,11.4284,11.4123,11.4284,94400.0
2005-02-15 14:15:00,21.21,21.23,21.2,21.22,147600.0,11.4284,11.4392,11.423,11.4338,147600.0
2005-02-15 14:20:00,21.21,21.23,21.21,21.22,73800.0,11.4284,11.4392,11.4284,11.4338,73800.0
2005-02-15 14:25:00,21.22,21.22,21.2,21.21,152000.0,11.4338,11.4338,11.423,11.4284,152000.0
2005-02-15 14:30:00,21.21,21.24,21.21,21.23,104600.0,11.4284,11.4446,11.4284,11.4392,104600.0
2005-02-15 14:35:00,21.23,21.25,21.22,21.22,194000.0,11.4392,11.45,11.4338,11.4338,194000.0
2005-02-15 14:40:00,21.22,21.23,21.18,21.18,152600.0,11.4338,11.4392,11.4123,11.4123,152600.0
2005-02-15 14:45:00,21.18,21.18,21.16,21.18,121800.0,11.4123,11.4123,11.4015,11.4123,121800.0
2005-02-15 14:50:00,21.18,21.18,21.17,21.18,86200.0,11.4123,11.4123,11.4069,11.4123,86200.0
2005-02-15 14:55:00,21.18,21.2,21.18,21.18,84600.0,11.4123,11.423,11.4123,11.4123,84600.0
2005-02-15 15:00:00,21.18,21.2,21.18,21.2,90400.0,11.4123,11.423,11.4123,11.423,90400.0
2005-02-15 15:05:00,21.18,21.2,21.18,21.2,108800.0,11.4123,11.423,11.4123,11.423,108800.0
2005-02-15 15:10:00,21.2,21.2,21.19,21.2,113200.0,11.423,11.423,11.4177,11.423,113200.0
2005-02-15 15:15:00,21.2,21.23,21.2,21.23,343600.0,11.423,11.4392,11.423,11.4392,343600.0
2005-02-15 15:20:00,21.24,21.25,21.23,21.24,139600.0,11.4446,11.45,11.4392,11.4446,139600.0
2005-02-15 15:25:00,21.24,21.24,21.22,21.23,223400.0,11.4446,11.4446,11.4338,11.4392,223400.0
2005-02-15 15:30:00,21.24,21.3,21.24,21.3,284200.0,11.4446,11.4769,11.4446,11.4769,284200.0
2005-02-15 15:35:00,21.3,21.3,21.28,21.28,167600.0,11.4769,11.4769,11.4661,11.4661,167600.0
2005-02-15 15:40:00,21.28,21.28,21.26,21.27,219200.0,11.4661,11.4661,11.4554,11.4608,219200.0
2005-02-15 15:45:00,21.27,21.28,21.25,21.26,218800.0,11.4608,11.4661,11.45,11.4554,218800.0
2005-02-15 15:50:00,21.25,21.26,21.25,21.25,212000.0,11.45,11.4554,11.45,11.45,212000.0
2005-02-15 15:55:00,21.25,21.32,21.25,21.31,316000.0,11.45,11.4877,11.45,11.4823,316000.0
2005-02-16 09:30:00,21.95,22.08,21.81,21.82,2374200.0,11.8272,11.8972,11.7517,11.7571,2374200.0
2005-02-16 09:35:00,21.82,21.93,21.82,21.88,1330600.0,11.7571,11.8164,11.7571,11.7894,1330600.0
2005-02-16 09:40:00,21.88,21.93,21.83,21.92,1413000.0,11.7894,11.8164,11.7625,11.811,1413000.0
2005-02-16 09:45:00,21.92,22.0,21.92,21.96,1754600.0,11.811,11.8541,11.811,11.8325,1754600.0
2005-02-16 09:50:00,21.96,22.03,21.93,21.95,1860000.0,11.8325,11.8703,11.8164,11.8272,1860000.0
2005-02-16 09:55:00,21.95,22.03,21.95,22.01,1478200.0,11.8272,11.8703,11.8272,11.8595,1478200.0
2005-02-16 10:00:00,22.01,22.08,21.99,22.0,1367200.0,11.8595,11.8972,11.8487,11.8541,1367200.0
2005-02-16 10:05:00,22.0,22.0,21.92,21.98,805400.0,11.8541,11.8541,11.811,11.8433,805400.0
2005-02-16 10:10:00,21.97,21.99,21.94,21.97,535400.0,11.8379,11.8487,11.8218,11.8379,535400.0
2005-02-16 10:15:00,21.97,22.03,21.97,22.0,810400.0,11.8379,11.8703,11.8379,11.8541,810400.0
2005-02-16 10:20:00,22.0,22.01,21.98,21.99,1049800.0,11.8541,11.8595,11.8433,11.8487,1049800.0
2005-02-16 10:25:00,21.99,22.0,21.98,22.0,440000.0,11.8487,11.8541,11.8433,11.8541,440000.0
2005-02-16 10:30:00,22.0,22.0,21.93,21.97,560800.0,11.8541,11.8541,11.8164,11.8379,560800.0
2005-02-16 10:35:00,21.97,21.99,21.95,21.95,267200.0,11.8379,11.8487,11.8272,11.8272,267200.0
2005-02-16 10:40:00,21.95,21.96,21.89,21.89,462200.0,11.8272,11.8325,11.7948,11.7948,462200.0
2005-02-16 10:45:00,21.89,21.92,21.86,21.92,569200.0,11.7948,11.811,11.7787,11.811,569200.0
2005-02-16 10:50:00,21.92,21.92,21.84,21.84,400600.0,11.811,11.811,11.7679,11.7679,400600.0
2005-02-16 10:55:00,21.85,21.99,21.84,21.86,345400.0,11.7733,11.8487,11.7679,11.7787,345400.0
2005-02-16 11:00:00,21.86,21.89,21.86,21.88,478200.0,11.7787,11.7948,11.7787,11.7894,478200.0
2005-02-16 11:05:00,21.88,21.91,21.87,21.89,384000.0,11.7894,11.8056,11.7841,11.7948,384000.0
2005-02-16 11:10:00,21.89,21.92,21.88,21.91,147000.0,11.7948,11.811,11.7894,11.8056,147000.0
2005-02-16 11:15:00,21.91,21.91,21.88,21.89,242200.0,11.8056,11.8056,11.7894,11.7948,242200.0
2005-02-16 11:20:00,21.89,21.93,21.89,21.93,243000.0,11.7948,11.8164,11.7948,11.8164,243000.0
2005-02-16 11:25:00,21.92,21.93,21.92,21.92,198800.0,11.811,11.8164,11.811,11.811,198800.0
2005-02-16 11:30:00,21.92,21.92,21.86,21.89,316600.0,11.811,11.811,11.7787,11.7948,316600.0
2005-02-16 11:35:00,21.89,21.89,21.84,21.84,117600.0,11.7948,11.7948,11.7679,11.7679,117600.0
2005-02-16 11:40:00,21.84,21.84,21.78,21.78,389000.0,11.7679,11.7679,11.7356,11.7356,389000.0
2005-02-16 11:45:00,21.78,21.85,21.78,21.82,183800.0,11.7356,11.7733,11.7356,11.7571,183800.0
2005-02-16 11:50:00,21.83,21.84,21.81,21.81,132800.0,11.7625,11.7679,11.7517,11.7517,132800.0
2005-02-16 11:55:00,21.81,21.84,21.81,21.84,368400.0,11.7517,11.7679,11.7517,11.7679,368400.0
2005-02-16 12:00:00,21.84,21.85,21.83,21.83,128000.0,11.7679,11.7733,11.7625,11.7625,128000.0
2005-02-16 12:05:00,21.83,21.84,21.83,21.84,151200.0,11.7625,11.7679,11.7625,11.7679,151200.0
2005-02-16 12:10:00,21.85,21.86,21.83,21.83,204400.0,11.7733,11.7787,11.7625,11.7625,204400.0
2005-02-16 12:15:00,21.84,21.84,21.83,21.83,78600.0,11.7679,11.7679,11.7625,11.7625,78600.0
2005-02-16 12:20:00,21.83,21.83,21.8,21.81,236600.0,11.7625,11.7625,11.7463,11.7517,236600.0
2005-02-16 12:25:00,21.81,21.85,21.81,21.84,171600.0,11.7517,11.7733,11.7517,11.7679,171600.0
2005-02-16 12:30:00,21.83,21.84,21.83,21.83,44200.0,11.7625,11.7679,11.7625,11.7625,44200.0
2005-02-16 12:35:00,21.83,21.84,21.83,21.83,103800.0,11.7625,11.7679,11.7625,11.7625,103800.0
2005-02-16 12:40:00,21.84,21.85,21.83,21.85,39800.0,11.7679,11.7733,11.7625,11.7733,39800.0
2005-02-16 12:45:00,21.84,21.85,21.82,21.83,284400.0,11.7679,11.7733,11.7571,11.7625,284400.0
2005-02-16 12:50:00,21.83,21.83,21.82,21.83,79400.0,11.7625,11.7625,11.7571,11.7625,79400.0
2005-02-16 12:55:00,21.83,21.84,21.82,21.83,264400.0,11.7625,11.7679,11.7571,11.7625,264400.0
2005-02-16 13:00:00,21.83,21.84,21.83,21.83,118400.0,11.7625,11.7679,11.7625,11.7625,118400.0
2005-02-16 13:05:00,21.83,21.83,21.82,21.82,155400.0,11.7625,11.7625,11.7571,11.7571,155400.0
2005-02-16 13:10:00,21.82,21.82,21.82,21.82,105800.0,11.7571,11.7571,11.7571,11.7571,105800.0
2005-02-16 13:15:00,21.82,21.84,21.81,21.83,268200.0,11.7571,11.7679,11.7517,11.7625,268200.0
2005-02-16 13:20:00,21.83,21.84,21.83,21.84,97000.0,11.7625,11.7679,11.7625,11.7679,97000.0
2005-02-16 13:25:00,21.84,21.84,21.82,21.83,145200.0,11.7679,11.7679,11.7571,11.7625,145200.0
2005-02-16 13:30:00,21.83,21.85,21.82,21.83,279000.0,11.7625,11.7733,11.7571,11.7625,279000.0
2005-02-16 13:35:00,21.83,21.83,21.82,21.82,78200.0,11.7625,11.7625,11.7571,11.7571,78200.0
2005-02-16 13:40:00,21.82,21.83,21.81,21.82,95200.0,11.7571,11.7625,11.7517,11.7571,95200.0
2005-02-16 13:45:00,21.82,21.83,21.81,21.82,240000.0,11.7571,11.7625,11.7517,11.7571,240000.0
2005-02-16 13:50:00,21.82,21.83,21.81,21.82,85400.0,11.7571,11.7625,11.7517,11.7571,85400.0
2005-02-16 13:55:00,21.81,21.83,21.8,21.81,182800.0,11.7517,11.7625,11.7463,11.7517,182800.0
2005-02-16 14:00:00,21.81,21.83,21.81,21.82,49200.0,11.7517,11.7625,11.7517,11.7571,49200.0
2005-02-16 14:05:00,21.82,21.83,21.81,21.82,195000.0,11.7571,11.7625,11.7517,11.7571,195000.0
2005-02-16 14:10:00,21.83,21.84,21.82,21.83,191000.0,11.7625,11.7679,11.7571,11.7625,191000.0
2005-02-16 14:15:00,21.83,21.83,21.82,21.82,78400.0,11.7625,11.7625,11.7571,11.7571,78400.0
2005-02-16 14:20:00,21.83,21.83,21.81,21.81,108000.0,11.7625,11.7625,11.7517,11.7517,108000.0
2005-02-16 14:25:00,21.81,21.82,21.8,21.8,119800.0,11.7517,11.7571,11.7463,11.7463,119800.0
2005-02-16 14:30:00,21.8,21.81,21.8,21.81,230600.0,11.7463,11.7517,11.7463,11.7517,230600.0
2005-02-16 14:35:00,21.81,21.81,21.77,21.77,249000.0,11.7517,11.7517,11.7302,11.7302,249000.0
2005-02-16 14:40:00,21.77,21.79,21.75,21.79,347400.0,11.7302,11.7409,11.7194,11.7409,347400.0
2005-02-16 14:45:00,21.78,21.8,21.75,21.75,332800.0,11.7356,11.7463,11.7194,11.7194,332800.0
2005-02-16 14:50:00,21.75,21.75,21.73,21.75,206400.0,11.7194,11.7194,11.7086,11.7194,206400.0
2005-02-16 14:55:00,21.75,21.79,21.75,21.78,225200.0,11.7194,11.7409,11.7194,11.7356,225200.0
2005-02-16 15:00:00,21.78,21.78,21.75,21.75,192600.0,11.7356,11.7356,11.7194,11.7194,192600.0
2005-02-16 15:05:00,21.75,21.78,21.7,21.7,408000.0,11.7194,11.7356,11.6925,11.6925,408000.0
2005-02-16 15:10:00,21.7,21.73,21.68,21.7,391800.0,11.6925,11.7086,11.6817,11.6925,391800.0
2005-02-16 15:15:00,21.69,21.71,21.66,21.68,396800.0,11.6871,11.6978,11.6709,11.6817,396800.0
2005-02-16 15:20:00,21.68,21.68,21.64,21.65,404600.0,11.6817,11.6817,11.6601,11.6655,404600.0
2005-02-16 15:25:00,21.65,21.67,21.65,21.66,346400.0,11.6655,11.6763,11.6655,11.6709,346400.0
2005-02-16 15:30:00,21.67,21.67,21.6,21.6,501000.0,11.6763,11.6763,11.6386,11.6386,501000.0
2005-02-16 15:35:00,21.6,21.61,21.58,21.6,779800.0,11.6386,11.644,11.6278,11.6386,779800.0
2005-02-16 15:40:00,21.61,21.63,21.6,21.63,510800.0,11.644,11.6547,11.6386,11.6547,510800.0
2005-02-16 15:45:00,21.63,21.64,21.61,21.63,368600.0,11.6547,11.6601,11.644,11.6547,368600.0
2005-02-16 15:50:00,21.63,21.64,21.63,21.64,497600.0,11.6547,11.6601,11.6547,11.6601,497600.0
2005-02-16 15:55:00,21.64,21.68,21.63,21.67,600400.0,11.6601,11.6817,11.6547,11.6763,600400.0
2005-02-17 09:30:00,21.67,21.68,21.62,21.63,658200.0,11.6763,11.6817,11.6493,11.6547,658200.0
2005-02-17 09:35:00,21.63,21.63,21.6,21.6,240200.0,11.6547,11.6547,11.6386,11.6386,240200.0
2005-02-17 09:40:00,21.58,21.65,21.58,21.61,306000.0,11.6278,11.6655,11.6278,11.644,306000.0
2005-02-17 09:45:00,21.63,21.63,21.53,21.56,610400.0,11.6547,11.6547,11.6009,11.617,610400.0
2005-02-17 09:50:00,21.56,21.58,21.55,21.56,192600.0,11.617,11.6278,11.6116,11.617,192600.0
2005-02-17 09:55:00,21.57,21.57,21.53,21.57,176800.0,11.6224,11.6224,11.6009,11.6224,176800.0
2005-02-17 10:00:00,21.56,21.58,21.53,21.54,144000.0,11.617,11.6278,11.6009,11.6062,144000.0
2005-02-17 10:05:00,21.53,21.54,21.5,21.5,318200.0,11.6009,11.6062,11.5847,11.5847,318200.0
2005-02-17 10:10:00,21.49,21.5,21.43,21.43,282600.0,11.5793,11.5847,11.547,11.547,282600.0
2005-02-17 10:15:00,21.43,21.5,21.41,21.48,316000.0,11.547,11.5847,11.5362,11.5739,316000.0
2005-02-17 10:20:00,21.49,21.52,21.48,21.5,329400.0,11.5793,11.5955,11.5739,11.5847,329400.0
2005-02-17 10:25:00,21.5,21.5,21.47,21.48,304200.0,11.5847,11.5847,11.5685,11.5739,304200.0
2005-02-17 10:30:00,21.48,21.5,21.0,21.46,224600.0,11.5739,11.5847,11.3153,11.5631,224600.0
2005-02-17 10:35:00,21.46,21.5,21.45,21.5,211800.0,11.5631,11.5847,11.5577,11.5847,211800.0
2005-02-17 10:40:00,21.5,21.54,21.49,21.5,480400.0,11.5847,11.6062,11.5793,11.5847,480400.0
2005-02-17 10:45:00,21.5,21.51,21.49,21.5,119400.0,11.5847,11.5901,11.5793,11.5847,119400.0
2005-02-17 10:50:00,21.5,21.51,21.5,21.5,131000.0,11.5847,11.5901,11.5847,11.5847,131000.0
2005-02-17 10:55:00,21.5,21.53,21.5,21.52,112000.0,11.5847,11.6009,11.5847,11.5955,112000.0
2005-02-17 11:00:00,21.52,21.53,21.5,21.51,134400.0,11.5955,11.6009,11.5847,11.5901,134400.0
2005-02-17 11:05:00,21.51,21.54,21.5,21.54,214600.0,11.5901,11.6062,11.5847,11.6062,214600.0
2005-02-17 11:10:00,21.54,21.54,21.47,21.49,177800.0,11.6062,11.6062,11.5685,11.5793,177800.0
2005-02-17 11:15:00,21.49,21.5,21.48,21.49,99400.0,11.5793,11.5847,11.5739,11.5793,99400.0
2005-02-17 11:20:00,21.49,21.52,21.48,21.52,77600.0,11.5793,11.5955,11.5739,11.5955,77600.0
2005-02-17 11:25:00,21.52,21.53,21.5,21.52,50000.0,11.5955,11.6009,11.5847,11.5955,50000.0
2005-02-17 11:30:00,21.52,21.53,21.51,21.52,61400.0,11.5955,11.6009,11.5901,11.5955,61400.0
2005-02-17 11:35:00,21.52,21.52,21.5,21.51,35000.0,11.5955,11.5955,11.5847,11.5901,35000.0
2005-02-17 11:40:00,21.51,21.53,21.51,21.52,38400.0,11.5901,11.6009,11.5901,11.5955,38400.0
2005-02-17 11:45:00,21.53,21.53,21.5,21.5,65200.0,11.6009,11.6009,11.5847,11.5847,65200.0
2005-02-17 11:50:00,21.5,21.52,21.48,21.48,150800.0,11.5847,11.5955,11.5739,11.5739,150800.0
2005-02-17 11:55:00,21.48,21.49,21.48,21.49,74400.0,11.5739,11.5793,11.5739,11.5793,74400.0
2005-02-17 12:00:00,21.49,21.53,21.48,21.52,191600.0,11.5793,11.6009,11.5739,11.5955,191600.0
2005-02-17 12:05:00,21.53,21.55,21.51,21.54,76400.0,11.6009,11.6116,11.5901,11.6062,76400.0
2005-02-17 12:10:00,21.54,21.61,21.54,21.6,120000.0,11.6062,11.644,11.6062,11.6386,120000.0
2005-02-17 12:15:00,21.61,21.62,21.6,21.61,178400.0,11.644,11.6493,11.6386,11.644,178400.0
2005-02-17 12:20:00,21.61,21.61,21.58,21.6,104600.0,11.644,11.644,11.6278,11.6386,104600.0
2005-02-17 12:25:00,21.6,21.61,21.59,21.6,70800.0,11.6386,11.644,11.6332,11.6386,70800.0
2005-02-17 12:30:00,21.6,21.61,21.58,21.58,72800.0,11.6386,11.644,11.6278,11.6278,72800.0
2005-02-17 12:35:00,21.58,21.61,21.58,21.61,39200.0,11.6278,11.644,11.6278,11.644,39200.0
2005-02-17 12:40:00,21.6,21.61,21.6,21.6,48800.0,11.6386,11.644,11.6386,11.6386,48800.0
2005-02-17 12:45:00,21.6,21.6,21.56,21.56,167200.0,11.6386,11.6386,11.617,11.617,167200.0
2005-02-17 12:50:00,21.56,21.57,21.55,21.56,54200.0,11.617,11.6224,11.6116,11.617,54200.0
2005-02-17 12:55:00,21.56,21.57,21.56,21.57,41200.0,11.617,11.6224,11.617,11.6224,41200.0
2005-02-17 13:00:00,21.57,21.58,21.56,21.56,56000.0,11.6224,11.6278,11.617,11.617,56000.0
2005-02-17 13:05:00,21.56,21.58,21.56,21.56,53000.0,11.617,11.6278,11.617,11.617,53000.0
2005-02-17 13:10:00,21.56,21.57,21.56,21.56,53600.0,11.617,11.6224,11.617,11.617,53600.0
2005-02-17 13:15:00,21.56,21.58,21.56,21.57,102600.0,11.617,11.6278,11.617,11.6224,102600.0
2005-02-17 13:20:00,21.57,21.57,21.55,21.56,105200.0,11.6224,11.6224,11.6116,11.617,105200.0
2005-02-17 13:25:00,21.55,21.56,21.54,21.54,77600.0,11.6116,11.617,11.6062,11.6062,77600.0
2005-02-17 13:30:00,21.55,21.55,21.52,21.53,140000.0,11.6116,11.6116,11.5955,11.6009,140000.0
2005-02-17 13:35:00,21.53,21.55,21.53,21.53,55600.0,11.6009,11.6116,11.6009,11.6009,55600.0
2005-02-17 13:40:00,21.53,21.58,21.53,21.55,295000.0,11.6009,11.6278,11.6009,11.6116,295000.0
2005-02-17 13:45:00,21.55,21.59,21.54,21.56,477800.0,11.6116,11.6332,11.6062,11.617,477800.0
2005-02-17 13:50:00,21.56,21.58,21.56,21.56,108000.0,11.617,11.6278,11.617,11.617,108000.0
2005-02-17 13:55:00,21.57,21.58,21.56,21.56,149400.0,11.6224,11.6278,11.617,11.617,149400.0
2005-02-17 14:00:00,21.56,21.56,21.53,21.56,123000.0,11.617,11.617,11.6009,11.617,123000.0
2005-02-17 14:05:00,21.56,21.57,21.54,21.55,70200.0,11.617,11.6224,11.6062,11.6116,70200.0
2005-02-17 14:10:00,21.55,21.55,21.54,21.54,125400.0,11.6116,11.6116,11.6062,11.6062,125400.0
2005-02-17 14:15:00,21.55,21.56,21.54,21.56,148800.0,11.6116,11.617,11.6062,11.617,148800.0
2005-02-17 14:20:00,21.56,21.57,21.54,21.54,92000.0,11.617,11.6224,11.6062,11.6062,92000.0
2005-02-17 14:25:00,21.54,21.55,21.52,21.54,183800.0,11.6062,11.6116,11.5955,11.6062,183800.0
2005-02-17 14:30:00,21.54,21.54,21.53,21.53,99400.0,11.6062,11.6062,11.6009,11.6009,99400.0
2005-02-17 14:35:00,21.53,21.55,21.53,21.54,412800.0,11.6009,11.6116,11.6009,11.6062,412800.0
2005-02-17 14:40:00,21.55,21.55,21.53,21.53,90000.0,11.6116,11.6116,11.6009,11.6009,90000.0
2005-02-17 14:45:00,21.53,21.54,21.5,21.53,202000.0,11.6009,11.6062,11.5847,11.6009,202000.0
2005-02-17 14:50:00,21.53,21.53,21.5,21.53,86400.0,11.6009,11.6009,11.5847,11.6009,86400.0
2005-02-17 14:55:00,21.53,21.53,21.48,21.49,150200.0,11.6009,11.6009,11.5739,11.5793,150200.0
2005-02-17 15:00:00,21.49,21.51,21.48,21.51,134000.0,11.5793,11.5901,11.5739,11.5901,134000.0
2005-02-17 15:05:00,21.51,21.53,21.5,21.5,179400.0,11.5901,11.6009,11.5847,11.5847,179400.0
2005-02-17 15:10:00,21.5,21.53,21.5,21.53,131800.0,11.5847,11.6009,11.5847,11.6009,131800.0
2005-02-17 15:15:00,21.53,21.53,21.52,21.53,259600.0,11.6009,11.6009,11.5955,11.6009,259600.0
2005-02-17 15:20:00,21.53,21.53,21.53,21.53,151600.0,11.6009,11.6009,11.6009,11.6009,151600.0
2005-02-17 15:25:00,21.53,21.53,21.51,21.51,116400.0,11.6009,11.6009,11.5901,11.5901,116400.0
2005-02-17 15:30:00,21.52,21.53,21.51,21.53,98000.0,11.5955,11.6009,11.5901,11.6009,98000.0
2005-02-17 15:35:00,21.53,21.53,21.52,21.53,126800.0,11.6009,11.6009,11.5955,11.6009,126800.0
2005-02-17 15:40:00,21.53,21.54,21.53,21.53,242400.0,11.6009,11.6062,11.6009,11.6009,242400.0
2005-02-17 15:45:00,21.54,21.54,21.51,21.52,129200.0,11.6062,11.6062,11.5901,11.5955,129200.0
2005-02-17 15:50:00,21.51,21.52,21.5,21.52,294000.0,11.5901,11.5955,11.5847,11.5955,294000.0
2005-02-17 15:55:00,21.5,21.52,21.5,21.5,477800.0,11.5847,11.5955,11.5847,11.5847,477800.0
2005-02-18 09:30:00,21.54,21.54,21.45,21.48,1081400.0,11.6062,11.6062,11.5577,11.5739,1081400.0
2005-02-18 09:35:00,21.48,21.52,21.45,21.46,142600.0,11.5739,11.5955,11.5577,11.5631,142600.0
2005-02-18 09:40:00,21.47,21.48,21.43,21.46,127600.0,11.5685,11.5739,11.547,11.5631,127600.0
2005-02-18 09:45:00,21.45,21.46,21.42,21.45,113000.0,11.5577,11.5631,11.5416,11.5577,113000.0
2005-02-18 09:50:00,21.45,21.45,21.43,21.45,139400.0,11.5577,11.5577,11.547,11.5577,139400.0
2005-02-18 09:55:00,21.45,21.49,21.45,21.49,168000.0,11.5577,11.5793,11.5577,11.5793,168000.0
2005-02-18 10:00:00,21.49,21.5,21.49,21.5,135200.0,11.5793,11.5847,11.5793,11.5847,135200.0
2005-02-18 10:05:00,21.5,21.5,21.47,21.48,130000.0,11.5847,11.5847,11.5685,11.5739,130000.0
2005-02-18 10:10:00,21.48,21.48,21.47,21.48,94200.0,11.5739,11.5739,11.5685,11.5739,94200.0
2005-02-18 10:15:00,21.48,21.48,21.47,21.48,78600.0,11.5739,11.5739,11.5685,11.5739,78600.0
2005-02-18 10:20:00,21.47,21.48,21.43,21.45,126600.0,11.5685,11.5739,11.547,11.5577,126600.0
2005-02-18 10:25:00,21.44,21.45,21.43,21.43,81800.0,11.5524,11.5577,11.547,11.547,81800.0
2005-02-18 10:30:00,21.43,21.43,21.43,21.43,99800.0,11.547,11.547,11.547,11.547,99800.0
2005-02-18 10:35:00,21.43,21.43,21.43,21.43,125800.0,11.547,11.547,11.547,11.547,125800.0
2005-02-18 10:40:00,21.43,21.43,21.42,21.43,118600.0,11.547,11.547,11.5416,11.547,118600.0
2005-02-18 10:45:00,21.42,21.42,21.38,21.4,279000.0,11.5416,11.5416,11.52,11.5308,279000.0
2005-02-18 10:50:00,21.4,21.43,21.39,21.43,170200.0,11.5308,11.547,11.5254,11.547,170200.0
2005-02-18 10:55:00,21.43,21.43,21.4,21.41,171000.0,11.547,11.547,11.5308,11.5362,171000.0
2005-02-18 11:00:00,21.4,21.42,21.4,21.42,84200.0,11.5308,11.5416,11.5308,11.5416,84200.0
2005-02-18 11:05:00,21.42,21.43,21.42,21.42,138400.0,11.5416,11.547,11.5416,11.5416,138400.0
2005-02-18 11:10:00,21.43,21.45,21.42,21.43,71800.0,11.547,11.5577,11.5416,11.547,71800.0
2005-02-18 11:15:00,21.43,21.47,21.43,21.47,128200.0,11.547,11.5685,11.547,11.5685,128200.0
2005-02-18 11:20:00,21.47,21.47,21.46,21.46,63400.0,11.5685,11.5685,11.5631,11.5631,63400.0
2005-02-18 11:25:00,21.46,21.47,21.45,21.47,111200.0,11.5631,11.5685,11.5577,11.5685,111200.0
2005-02-18 11:30:00,21.47,21.47,21.46,21.47,82800.0,11.5685,11.5685,11.5631,11.5685,82800.0
2005-02-18 11:35:00,21.47,21.47,21.46,21.46,119400.0,11.5685,11.5685,11.5631,11.5631,119400.0
2005-02-18 11:40:00,21.46,21.47,21.45,21.47,121400.0,11.5631,11.5685,11.5577,11.5685,121400.0
2005-02-18 11:45:00,21.47,21.47,21.45,21.46,120600.0,11.5685,11.5685,11.5577,11.5631,120600.0
2005-02-18 11:50:00,21.45,21.45,21.42,21.42,137200.0,11.5577,11.5577,11.5416,11.5416,137200.0
2005-02-18 11:55:00,21.42,21.43,21.42,21.43,165400.0,11.5416,11.547,11.5416,11.547,165400.0
2005-02-18 12:00:00,21.43,21.43,21.42,21.43,39800.0,11.547,11.547,11.5416,11.547,39800.0
2005-02-18 12:05:00,21.43,21.45,21.43,21.43,87000.0,11.547,11.5577,11.547,11.547,87000.0
2005-02-18 12:10:00,21.43,21.43,21.41,21.41,34600.0,11.547,11.547,11.5362,11.5362,34600.0
2005-02-18 12:15:00,21.42,21.44,21.41,21.43,63800.0,11.5416,11.5524,11.5362,11.547,63800.0
2005-02-18 12:20:00,21.43,21.43,21.42,21.43,46800.0,11.547,11.547,11.5416,11.547,46800.0
2005-02-18 12:25:00,21.43,21.43,21.42,21.43,46200.0,11.547,11.547,11.5416,11.547,46200.0
2005-02-18 12:30:00,21.43,21.43,21.42,21.43,74000.0,11.547,11.547,11.5416,11.547,74000.0
2005-02-18 12:35:00,21.43,21.45,21.43,21.45,67400.0,11.547,11.5577,11.547,11.5577,67400.0
2005-02-18 12:40:00,21.45,21.45,21.44,21.44,48000.0,11.5577,11.5577,11.5524,11.5524,48000.0
2005-02-18 12:45:00,21.45,21.45,21.43,21.44,31800.0,11.5577,11.5577,11.547,11.5524,31800.0
2005-02-18 12:50:00,21.44,21.45,21.43,21.44,102200.0,11.5524,11.5577,11.547,11.5524,102200.0
2005-02-18 12:55:00,21.45,21.45,21.43,21.45,58400.0,11.5577,11.5577,11.547,11.5577,58400.0
2005-02-18 13:00:00,21.45,21.45,21.43,21.43,60400.0,11.5577,11.5577,11.547,11.547,60400.0
2005-02-18 13:05:00,21.43,21.45,21.43,21.45,65200.0,11.547,11.5577,11.547,11.5577,65200.0
2005-02-18 13:10:00,21.45,21.45,21.43,21.45,282200.0,11.5577,11.5577,11.547,11.5577,282200.0
2005-02-18 13:15:00,21.44,21.45,21.43,21.43,123400.0,11.5524,11.5577,11.547,11.547,123400.0
2005-02-18 13:20:00,21.43,21.44,21.43,21.44,117400.0,11.547,11.5524,11.547,11.5524,117400.0
2005-02-18 13:25:00,21.44,21.44,21.43,21.43,87600.0,11.5524,11.5524,11.547,11.547,87600.0
2005-02-18 13:30:00,21.43,21.43,21.43,21.43,59000.0,11.547,11.547,11.547,11.547,59000.0
2005-02-18 13:35:00,21.43,21.45,21.43,21.43,84800.0,11.547,11.5577,11.547,11.547,84800.0
2005-02-18 13:40:00,21.44,21.44,21.42,21.42,129000.0,11.5524,11.5524,11.5416,11.5416,129000.0
2005-02-18 13:45:00,21.43,21.45,21.42,21.44,131600.0,11.547,11.5577,11.5416,11.5524,131600.0
2005-02-18 13:50:00,21.43,21.45,21.43,21.45,40200.0,11.547,11.5577,11.547,11.5577,40200.0
2005-02-18 13:55:00,21.45,21.46,21.45,21.45,73600.0,11.5577,11.5631,11.5577,11.5577,73600.0
2005-02-18 14:00:00,21.45,21.46,21.45,21.46,51800.0,11.5577,11.5631,11.5577,11.5631,51800.0
2005-02-18 14:05:00,21.46,21.46,21.46,21.46,92200.0,11.5631,11.5631,11.5631,11.5631,92200.0
2005-02-18 14:10:00,21.46,21.5,21.46,21.5,198600.0,11.5631,11.5847,11.5631,11.5847,198600.0
2005-02-18 14:15:00,21.5,21.52,21.5,21.52,201800.0,11.5847,11.5955,11.5847,11.5955,201800.0
2005-02-18 14:20:00,21.51,21.52,21.5,21.52,147000.0,11.5901,11.5955,11.5847,11.5955,147000.0
2005-02-18 14:25:00,21.52,21.52,21.5,21.5,82600.0,11.5955,11.5955,11.5847,11.5847,82600.0
2005-02-18 14:30:00,21.5,21.5,21.5,21.5,147200.0,11.5847,11.5847,11.5847,11.5847,147200.0
2005-02-18 14:35:00,21.5,21.52,21.5,21.52,98600.0,11.5847,11.5955,11.5847,11.5955,98600.0
2005-02-18 14:40:00,21.52,21.52,21.49,21.5,86800.0,11.5955,11.5955,11.5793,11.5847,86800.0
2005-02-18 14:45:00,21.5,21.52,21.49,21.52,71600.0,11.5847,11.5955,11.5793,11.5955,71600.0
2005-02-18 14:50:00,21.52,21.53,21.5,21.51,110200.0,11.5955,11.6009,11.5847,11.5901,110200.0
2005-02-18 14:55:00,21.5,21.52,21.5,21.5,99200.0,11.5847,11.5955,11.5847,11.5847,99200.0
2005-02-18 15:00:00,21.5,21.5,21.5,21.5,46000.0,11.5847,11.5847,11.5847,11.5847,46000.0
2005-02-18 15:05:00,21.5,21.5,21.5,21.5,108600.0,11.5847,11.5847,11.5847,11.5847,108600.0
2005-02-18 15:10:00,21.5,21.5,21.5,21.5,81400.0,11.5847,11.5847,11.5847,11.5847,81400.0
2005-02-18 15:15:00,21.5,21.51,21.5,21.5,98400.0,11.5847,11.5901,11.5847,11.5847,98400.0
2005-02-18 15:20:00,21.5,21.54,21.5,21.53,158200.0,11.5847,11.6062,11.5847,11.6009,158200.0
2005-02-18 15:25:00,21.53,21.54,21.53,21.53,142200.0,11.6009,11.6062,11.6009,11.6009,142200.0
2005-02-18 15:30:00,21.53,21.53,21.53,21.53,208200.0,11.6009,11.6009,11.6009,11.6009,208200.0
2005-02-18 15:35:00,21.53,21.54,21.52,21.52,206000.0,11.6009,11.6062,11.5955,11.5955,206000.0
2005-02-18 15:40:00,21.52,21.53,21.5,21.53,162400.0,11.5955,11.6009,11.5847,11.6009,162400.0
2005-02-18 15:45:00,21.53,21.53,21.5,21.51,154000.0,11.6009,11.6009,11.5847,11.5901,154000.0
2005-02-18 15:50:00,21.51,21.51,21.49,21.5,126400.0,11.5901,11.5901,11.5793,11.5847,126400.0
2005-02-18 15:55:00,21.5,21.5,21.48,21.5,210600.0,11.5847,11.5847,11.5739,11.5847,210600.0
2005-02-22 09:30:00,21.4,21.53,21.4,21.53,848400.0,11.5308,11.6009,11.5308,11.6009,848400.0
2005-02-22 09:35:00,21.52,21.52,21.47,21.48,136000.0,11.5955,11.5955,11.5685,11.5739,136000.0
2005-02-22 09:40:00,21.48,21.58,21.48,21.54,200800.0,11.5739,11.6278,11.5739,11.6062,200800.0
2005-02-22 09:45:00,21.54,21.55,21.49,21.5,333000.0,11.6062,11.6116,11.5793,11.5847,333000.0
2005-02-22 09:50:00,21.5,21.54,21.49,21.52,286200.0,11.5847,11.6062,11.5793,11.5955,286200.0
2005-02-22 09:55:00,21.51,21.51,21.47,21.49,162600.0,11.5901,11.5901,11.5685,11.5793,162600.0
2005-02-22 10:00:00,21.5,21.51,21.45,21.45,130200.0,11.5847,11.5901,11.5577,11.5577,130200.0
2005-02-22 10:05:00,21.45,21.48,21.42,21.47,182200.0,11.5577,11.5739,11.5416,11.5685,182200.0
2005-02-22 10:10:00,21.47,21.52,21.45,21.52,164000.0,11.5685,11.5955,11.5577,11.5955,164000.0
2005-02-22 10:15:00,21.5,21.53,21.38,21.5,138200.0,11.5847,11.6009,11.52,11.5847,138200.0
2005-02-22 10:20:00,21.51,21.51,21.5,21.51,151800.0,11.5901,11.5901,11.5847,11.5901,151800.0
2005-02-22 10:25:00,21.51,21.51,21.48,21.49,126200.0,11.5901,11.5901,11.5739,11.5793,126200.0
2005-02-22 10:30:00,21.49,21.5,21.48,21.48,94600.0,11.5793,11.5847,11.5739,11.5739,94600.0
2005-02-22 10:35:00,21.48,21.5,21.48,21.49,146600.0,11.5739,11.5847,11.5739,11.5793,146600.0
2005-02-22 10:40:00,21.49,21.5,21.48,21.5,117200.0,11.5793,11.5847,11.5739,11.5847,117200.0
2005-02-22 10:45:00,21.5,21.5,21.48,21.49,94200.0,11.5847,11.5847,11.5739,11.5793,94200.0
2005-02-22 10:50:00,21.48,21.5,21.46,21.48,138200.0,11.5739,11.5847,11.5631,11.5739,138200.0
2005-02-22 10:55:00,21.49,21.5,21.48,21.5,89000.0,11.5793,11.5847,11.5739,11.5847,89000.0
2005-02-22 11:00:00,21.5,21.5,21.49,21.49,120600.0,11.5847,11.5847,11.5793,11.5793,120600.0
2005-02-22 11:05:00,21.49,21.5,21.49,21.5,107800.0,11.5793,11.5847,11.5793,11.5847,107800.0
2005-02-22 11:10:00,21.5,21.5,21.48,21.49,280600.0,11.5847,11.5847,11.5739,11.5793,280600.0
2005-02-22 11:15:00,21.49,21.49,21.45,21.48,346800.0,11.5793,11.5793,11.5577,11.5739,346800.0
2005-02-22 11:20:00,21.48,21.49,21.48,21.48,121200.0,11.5739,11.5793,11.5739,11.5739,121200.0
2005-02-22 11:25:00,21.48,21.48,21.46,21.47,123800.0,11.5739,11.5739,11.5631,11.5685,123800.0
2005-02-22 11:30:00,21.47,21.49,21.47,21.48,133800.0,11.5685,11.5793,11.5685,11.5739,133800.0
2005-02-22 11:35:00,21.48,21.48,21.47,21.47,43200.0,11.5739,11.5739,11.5685,11.5685,43200.0
2005-02-22 11:40:00,21.47,21.49,21.47,21.47,205000.0,11.5685,11.5793,11.5685,11.5685,205000.0
2005-02-22 11:45:00,21.47,21.49,21.47,21.47,230400.0,11.5685,11.5793,11.5685,11.5685,230400.0
2005-02-22 11:50:00,21.47,21.48,21.45,21.47,152800.0,11.5685,11.5739,11.5577,11.5685,152800.0
2005-02-22 11:55:00,21.47,21.47,21.46,21.46,103200.0,11.5685,11.5685,11.5631,11.5631,103200.0
2005-02-22 12:00:00,21.46,21.47,21.44,21.45,84600.0,11.5631,11.5685,11.5524,11.5577,84600.0
2005-02-22 12:05:00,21.45,21.45,21.44,21.45,76400.0,11.5577,11.5577,11.5524,11.5577,76400.0
2005-02-22 12:10:00,21.44,21.46,21.43,21.45,77200.0,11.5524,11.5631,11.547,11.5577,77200.0
2005-02-22 12:15:00,21.45,21.45,21.4,21.4,119800.0,11.5577,11.5577,11.5308,11.5308,119800.0
2005-02-22 12:20:00,21.4,21.4,21.35,21.35,248800.0,11.5308,11.5308,11.5039,11.5039,248800.0
2005-02-22 12:25:00,21.35,21.36,21.29,21.34,228200.0,11.5039,11.5093,11.4715,11.4985,228200.0
2005-02-22 12:30:00,21.35,21.35,21.31,21.31,166400.0,11.5039,11.5039,11.4823,11.4823,166400.0
2005-02-22 12:35:00,21.31,21.31,21.26,21.27,154600.0,11.4823,11.4823,11.4554,11.4608,154600.0
2005-02-22 12:40:00,21.27,21.3,21.27,21.3,142600.0,11.4608,11.4769,11.4608,11.4769,142600.0
2005-02-22 12:45:00,21.29,21.31,21.29,21.3,190800.0,11.4715,11.4823,11.4715,11.4769,190800.0
2005-02-22 12:50:00,21.3,21.32,21.29,21.3,143800.0,11.4769,11.4877,11.4715,11.4769,143800.0
2005-02-22 12:55:00,21.3,21.31,21.29,21.29,95600.0,11.4769,11.4823,11.4715,11.4715,95600.0
2005-02-22 13:00:00,21.29,21.3,21.27,21.28,118600.0,11.4715,11.4769,11.4608,11.4661,118600.0
2005-02-22 13:05:00,21.27,21.29,21.26,21.28,180600.0,11.4608,11.4715,11.4554,11.4661,180600.0
2005-02-22 13:10:00,21.28,21.29,21.26,21.29,124200.0,11.4661,11.4715,11.4554,11.4715,124200.0
2005-02-22 13:15:00,21.29,21.3,21.27,21.3,98800.0,11.4715,11.4769,11.4608,11.4769,98800.0
2005-02-22 13:20:00,21.29,21.31,21.29,21.31,128600.0,11.4715,11.4823,11.4715,11.4823,128600.0
2005-02-22 13:25:00,21.31,21.32,21.3,21.3,69000.0,11.4823,11.4877,11.4769,11.4769,69000.0
2005-02-22 13:30:00,21.31,21.33,21.3,21.33,84000.0,11.4823,11.4931,11.4769,11.4931,84000.0
2005-02-22 13:35:00,21.32,21.32,21.28,21.29,111200.0,11.4877,11.4877,11.4661,11.4715,111200.0
2005-02-22 13:40:00,21.28,21.31,21.28,21.3,53000.0,11.4661,11.4823,11.4661,11.4769,53000.0
2005-02-22 13:45:00,21.3,21.33,21.3,21.31,101400.0,11.4769,11.4931,11.4769,11.4823,101400.0
2005-02-22 13:50:00,21.31,21.31,21.28,21.28,91400.0,11.4823,11.4823,11.4661,11.4661,91400.0
2005-02-22 13:55:00,21.28,21.28,21.25,21.27,165600.0,11.4661,11.4661,11.45,11.4608,165600.0
2005-02-22 14:00:00,21.27,21.27,21.25,21.25,147000.0,11.4608,11.4608,11.45,11.45,147000.0
2005-02-22 14:05:00,21.25,21.26,21.23,21.25,253800.0,11.45,11.4554,11.4392,11.45,253800.0
2005-02-22 14:10:00,21.24,21.28,21.24,21.28,101600.0,11.4446,11.4661,11.4446,11.4661,101600.0
2005-02-22 14:15:00,21.28,21.29,21.27,21.28,109800.0,11.4661,11.4715,11.4608,11.4661,109800.0
2005-02-22 14:20:00,21.28,21.29,21.25,21.28,147000.0,11.4661,11.4715,11.45,11.4661,147000.0
2005-02-22 14:25:00,21.28,21.29,21.27,21.28,166600.0,11.4661,11.4715,11.4608,11.4661,166600.0
2005-02-22 14:30:00,21.28,21.29,21.28,21.28,107200.0,11.4661,11.4715,11.4661,11.4661,107200.0
2005-02-22 14:35:00,21.28,21.31,21.27,21.31,147400.0,11.4661,11.4823,11.4608,11.4823,147400.0
2005-02-22 14:40:00,21.31,21.33,21.3,21.33,160400.0,11.4823,11.4931,11.4769,11.4931,160400.0
2005-02-22 14:45:00,21.33,21.33,21.31,21.33,117000.0,11.4931,11.4931,11.4823,11.4931,117000.0
2005-02-22 14:50:00,21.33,21.33,21.32,21.33,113000.0,11.4931,11.4931,11.4877,11.4931,113000.0
2005-02-22 14:55:00,21.33,21.33,21.32,21.32,127800.0,11.4931,11.4931,11.4877,11.4877,127800.0
2005-02-22 15:00:00,21.32,21.33,21.32,21.33,60000.0,11.4877,11.4931,11.4877,11.4931,60000.0
2005-02-22 15:05:00,21.33,21.33,21.31,21.32,97000.0,11.4931,11.4931,11.4823,11.4877,97000.0
2005-02-22 15:10:00,21.32,21.32,21.29,21.3,176200.0,11.4877,11.4877,11.4715,11.4769,176200.0
2005-02-22 15:15:00,21.3,21.32,21.29,21.3,105400.0,11.4769,11.4877,11.4715,11.4769,105400.0
2005-02-22 15:20:00,21.3,21.3,21.27,21.29,249200.0,11.4769,11.4769,11.4608,11.4715,249200.0
2005-02-22 15:25:00,21.29,21.3,21.26,21.28,151000.0,11.4715,11.4769,11.4554,11.4661,151000.0
2005-02-22 15:30:00,21.28,21.32,21.28,21.32,205200.0,11.4661,11.4877,11.4661,11.4877,205200.0
2005-02-22 15:35:00,21.31,21.33,21.3,21.32,185800.0,11.4823,11.4931,11.4769,11.4877,185800.0
2005-02-22 15:40:00,21.32,21.36,21.32,21.34,374200.0,11.4877,11.5093,11.4877,11.4985,374200.0
2005-02-22 15:45:00,21.34,21.38,21.34,21.37,417400.0,11.4985,11.52,11.4985,11.5146,417400.0
2005-02-22 15:50:00,21.37,21.39,21.36,21.36,418600.0,11.5146,11.5254,11.5093,11.5093,418600.0
2005-02-22 15:55:00,21.37,21.43,21.37,21.39,909200.0,11.5146,11.547,11.5146,11.5254,909200.0
2005-02-23 09:30:00,21.4,21.46,21.39,21.41,393400.0,11.5308,11.5631,11.5254,11.5362,393400.0
2005-02-23 09:35:00,21.41,21.41,21.33,21.34,193200.0,11.5362,11.5362,11.4931,11.4985,193200.0
2005-02-23 09:40:00,21.34,21.39,21.34,21.38,167200.0,11.4985,11.5254,11.4985,11.52,167200.0
2005-02-23 09:45:00,21.38,21.4,21.35,21.38,123000.0,11.52,11.5308,11.5039,11.52,123000.0
2005-02-23 09:50:00,21.38,21.41,21.38,21.39,208000.0,11.52,11.5362,11.52,11.5254,208000.0
2005-02-23 09:55:00,21.39,21.39,21.37,21.38,132600.0,11.5254,11.5254,11.5146,11.52,132600.0
2005-02-23 10:00:00,21.38,21.38,21.34,21.34,123400.0,11.52,11.52,11.4985,11.4985,123400.0
2005-02-23 10:05:00,21.34,21.36,21.34,21.35,106400.0,11.4985,11.5093,11.4985,11.5039,106400.0
2005-02-23 10:10:00,21.35,21.35,21.34,21.34,135200.0,11.5039,11.5039,11.4985,11.4985,135200.0
2005-02-23 10:15:00,21.34,21.35,21.33,21.33,204600.0,11.4985,11.5039,11.4931,11.4931,204600.0
2005-02-23 10:20:00,21.34,21.37,21.32,21.34,240400.0,11.4985,11.5146,11.4877,11.4985,240400.0
2005-02-23 10:25:00,21.34,21.36,21.33,21.35,175200.0,11.4985,11.5093,11.4931,11.5039,175200.0
2005-02-23 10:30:00,21.35,21.38,21.35,21.37,156600.0,11.5039,11.52,11.5039,11.5146,156600.0
2005-02-23 10:35:00,21.38,21.38,21.35,21.36,89400.0,11.52,11.52,11.5039,11.5093,89400.0
2005-02-23 10:40:00,21.36,21.38,21.36,21.36,98200.0,11.5093,11.52,11.5093,11.5093,98200.0
2005-02-23 10:45:00,21.36,21.38,21.36,21.36,217200.0,11.5093,11.52,11.5093,11.5093,217200.0
2005-02-23 10:50:00,21.36,21.37,21.35,21.35,58600.0,11.5093,11.5146,11.5039,11.5039,58600.0
2005-02-23 10:55:00,21.35,21.36,21.33,21.33,240200.0,11.5039,11.5093,11.4931,11.4931,240200.0
2005-02-23 11:00:00,21.33,21.34,21.31,21.32,185600.0,11.4931,11.4985,11.4823,11.4877,185600.0
2005-02-23 11:05:00,21.31,21.34,21.31,21.33,203600.0,11.4823,11.4985,11.4823,11.4931,203600.0
2005-02-23 11:10:00,21.33,21.34,21.32,21.33,105600.0,11.4931,11.4985,11.4877,11.4931,105600.0
2005-02-23 11:15:00,21.33,21.35,21.33,21.34,134800.0,11.4931,11.5039,11.4931,11.4985,134800.0
2005-02-23 11:20:00,21.34,21.35,21.33,21.34,158200.0,11.4985,11.5039,11.4931,11.4985,158200.0
2005-02-23 11:25:00,21.34,21.34,21.33,21.33,55800.0,11.4985,11.4985,11.4931,11.4931,55800.0
2005-02-23 11:30:00,21.33,21.37,21.33,21.35,181800.0,11.4931,11.5146,11.4931,11.5039,181800.0
2005-02-23 11:35:00,21.36,21.36,21.34,21.35,58800.0,11.5093,11.5093,11.4985,11.5039,58800.0
2005-02-23 11:40:00,21.35,21.39,21.34,21.36,49000.0,11.5039,11.5254,11.4985,11.5093,49000.0
2005-02-23 11:45:00,21.35,21.36,21.35,21.36,81400.0,11.5039,11.5093,11.5039,11.5093,81400.0
2005-02-23 11:50:00,21.36,21.36,21.35,21.36,50200.0,11.5093,11.5093,11.5039,11.5093,50200.0
2005-02-23 11:55:00,21.36,21.36,21.35,21.36,115200.0,11.5093,11.5093,11.5039,11.5093,115200.0
2005-02-23 12:00:00,21.36,21.36,21.36,21.36,28800.0,11.5093,11.5093,11.5093,11.5093,28800.0
2005-02-23 12:05:00,21.36,21.38,21.35,21.35,181800.0,11.5093,11.52,11.5039,11.5039,181800.0
2005-02-23 12:10:00,21.36,21.37,21.35,21.36,59400.0,11.5093,11.5146,11.5039,11.5093,59400.0
2005-02-23 12:15:00,21.37,21.37,21.35,21.35,64800.0,11.5146,11.5146,11.5039,11.5039,64800.0
2005-02-23 12:20:00,21.35,21.36,21.35,21.35,38600.0,11.5039,11.5093,11.5039,11.5039,38600.0
2005-02-23 12:25:00,21.35,21.36,21.34,21.34,135000.0,11.5039,11.5093,11.4985,11.4985,135000.0
2005-02-23 12:30:00,21.34,21.35,21.33,21.35,101200.0,11.4985,11.5039,11.4931,11.5039,101200.0
2005-02-23 12:35:00,21.35,21.37,21.34,21.36,127600.0,11.5039,11.5146,11.4985,11.5093,127600.0
2005-02-23 12:40:00,21.36,21.36,21.33,21.35,43200.0,11.5093,11.5093,11.4931,11.5039,43200.0
2005-02-23 12:45:00,21.35,21.35,21.35,21.35,23000.0,11.5039,11.5039,11.5039,11.5039,23000.0
2005-02-23 12:50:00,21.35,21.36,21.35,21.35,95200.0,11.5039,11.5093,11.5039,11.5039,95200.0
2005-02-23 12:55:00,21.35,21.36,21.35,21.35,62000.0,11.5039,11.5093,11.5039,11.5039,62000.0
2005-02-23 13:00:00,21.35,21.35,21.34,21.34,45000.0,11.5039,11.5039,11.4985,11.4985,45000.0
2005-02-23 13:05:00,21.33,21.34,21.32,21.32,57800.0,11.4931,11.4985,11.4877,11.4877,57800.0
2005-02-23 13:10:00,21.32,21.32,21.28,21.29,143600.0,11.4877,11.4877,11.4661,11.4715,143600.0
2005-02-23 13:15:00,21.29,21.3,21.28,21.29,102600.0,11.4715,11.4769,11.4661,11.4715,102600.0
2005-02-23 13:20:00,21.28,21.29,21.25,21.26,147600.0,11.4661,11.4715,11.45,11.4554,147600.0
2005-02-23 13:25:00,21.27,21.27,21.25,21.25,95600.0,11.4608,11.4608,11.45,11.45,95600.0
2005-02-23 13:30:00,21.25,21.25,21.24,21.25,120800.0,11.45,11.45,11.4446,11.45,120800.0
2005-02-23 13:35:00,21.25,21.26,21.24,21.24,79200.0,11.45,11.4554,11.4446,11.4446,79200.0
2005-02-23 13:40:00,21.25,21.25,21.2,21.21,158600.0,11.45,11.45,11.423,11.4284,158600.0
2005-02-23 13:45:00,21.21,21.24,21.2,21.24,118800.0,11.4284,11.4446,11.423,11.4446,118800.0
2005-02-23 13:50:00,21.24,21.25,21.24,21.24,82600.0,11.4446,11.45,11.4446,11.4446,82600.0
2005-02-23 13:55:00,21.25,21.26,21.24,21.26,547600.0,11.45,11.4554,11.4446,11.4554,547600.0
2005-02-23 14:00:00,21.26,21.28,21.24,21.25,150800.0,11.4554,11.4661,11.4446,11.45,150800.0
2005-02-23 14:05:00,21.26,21.28,21.25,21.26,89400.0,11.4554,11.4661,11.45,11.4554,89400.0
2005-02-23 14:10:00,21.27,21.27,21.25,21.25,80600.0,11.4608,11.4608,11.45,11.45,80600.0
2005-02-23 14:15:00,21.25,21.26,21.25,21.26,128400.0,11.45,11.4554,11.45,11.4554,128400.0
2005-02-23 14:20:00,21.25,21.28,21.25,21.27,88600.0,11.45,11.4661,11.45,11.4608,88600.0
2005-02-23 14:25:00,21.27,21.28,21.26,21.27,83400.0,11.4608,11.4661,11.4554,11.4608,83400.0
2005-02-23 14:30:00,21.28,21.3,21.27,21.3,91800.0,11.4661,11.4769,11.4608,11.4769,91800.0
2005-02-23 14:35:00,21.31,21.31,21.29,21.3,85800.0,11.4823,11.4823,11.4715,11.4769,85800.0
2005-02-23 14:40:00,21.3,21.3,21.28,21.29,90000.0,11.4769,11.4769,11.4661,11.4715,90000.0
2005-02-23 14:45:00,21.29,21.29,21.27,21.28,75200.0,11.4715,11.4715,11.4608,11.4661,75200.0
2005-02-23 14:50:00,21.27,21.29,21.25,21.27,87400.0,11.4608,11.4715,11.45,11.4608,87400.0
2005-02-23 14:55:00,21.27,21.28,21.25,21.28,105600.0,11.4608,11.4661,11.45,11.4661,105600.0
2005-02-23 15:00:00,21.28,21.29,21.26,21.28,124400.0,11.4661,11.4715,11.4554,11.4661,124400.0
2005-02-23 15:05:00,21.28,21.29,21.25,21.27,182000.0,11.4661,11.4715,11.45,11.4608,182000.0
2005-02-23 15:10:00,21.28,21.3,21.28,21.3,201400.0,11.4661,11.4769,11.4661,11.4769,201400.0
2005-02-23 15:15:00,21.3,21.31,21.3,21.31,144400.0,11.4769,11.4823,11.4769,11.4823,144400.0
2005-02-23 15:20:00,21.31,21.35,21.31,21.34,158000.0,11.4823,11.5039,11.4823,11.4985,158000.0
2005-02-23 15:25:00,21.34,21.36,21.34,21.35,217600.0,11.4985,11.5093,11.4985,11.5039,217600.0
2005-02-23 15:30:00,21.35,21.35,21.32,21.32,292200.0,11.5039,11.5039,11.4877,11.4877,292200.0
2005-02-23 15:35:00,21.33,21.33,21.32,21.33,145800.0,11.4931,11.4931,11.4877,11.4931,145800.0
2005-02-23 15:40:00,21.33,21.33,21.3,21.31,202600.0,11.4931,11.4931,11.4769,11.4823,202600.0
2005-02-23 15:45:00,21.31,21.33,21.31,21.33,230400.0,11.4823,11.4931,11.4823,11.4931,230400.0
2005-02-23 15:50:00,21.33,21.33,21.3,21.3,421200.0,11.4931,11.4931,11.4769,11.4769,421200.0
2005-02-23 15:55:00,21.3,21.3,21.28,21.29,272800.0,11.4769,11.4769,11.4661,11.4715,272800.0
2005-02-24 09:30:00,21.32,21.32,21.25,21.25,333800.0,11.4877,11.4877,11.45,11.45,333800.0
2005-02-24 09:35:00,21.25,21.29,21.25,21.27,201000.0,11.45,11.4715,11.45,11.4608,201000.0
2005-02-24 09:40:00,21.27,21.27,21.25,21.25,185000.0,11.4608,11.4608,11.45,11.45,185000.0
2005-02-24 09:45:00,21.25,21.25,21.23,21.23,114800.0,11.45,11.45,11.4392,11.4392,114800.0
2005-02-24 09:50:00,21.23,21.24,21.21,21.21,164800.0,11.4392,11.4446,11.4284,11.4284,164800.0
2005-02-24 09:55:00,21.21,21.25,21.21,21.24,142600.0,11.4284,11.45,11.4284,11.4446,142600.0
2005-02-24 10:00:00,21.24,21.25,21.21,21.25,132800.0,11.4446,11.45,11.4284,11.45,132800.0
2005-02-24 10:05:00,21.25,21.27,21.24,21.24,48800.0,11.45,11.4608,11.4446,11.4446,48800.0
2005-02-24 10:10:00,21.24,21.28,21.22,21.24,121200.0,11.4446,11.4661,11.4338,11.4446,121200.0
2005-02-24 10:15:00,21.24,21.27,21.24,21.25,99600.0,11.4446,11.4608,11.4446,11.45,99600.0
2005-02-24 10:20:00,21.25,21.27,21.24,21.25,60800.0,11.45,11.4608,11.4446,11.45,60800.0
2005-02-24 10:25:00,21.25,21.31,21.25,21.3,78800.0,11.45,11.4823,11.45,11.4769,78800.0
2005-02-24 10:30:00,21.29,21.41,21.28,21.37,382200.0,11.4715,11.5362,11.4661,11.5146,382200.0
2005-02-24 10:35:00,21.38,21.39,21.33,21.34,183600.0,11.52,11.5254,11.4931,11.4985,183600.0
2005-02-24 10:40:00,21.34,21.35,21.33,21.33,80000.0,11.4985,11.5039,11.4931,11.4931,80000.0
2005-02-24 10:45:00,21.34,21.34,21.29,21.31,105600.0,11.4985,11.4985,11.4715,11.4823,105600.0
2005-02-24 10:50:00,21.31,21.31,21.3,21.3,75400.0,11.4823,11.4823,11.4769,11.4769,75400.0
2005-02-24 10:55:00,21.3,21.31,21.24,21.25,115200.0,11.4769,11.4823,11.4446,11.45,115200.0
2005-02-24 11:00:00,21.24,21.25,21.23,21.23,125000.0,11.4446,11.45,11.4392,11.4392,125000.0
2005-02-24 11:05:00,21.23,21.24,21.23,21.23,187600.0,11.4392,11.4446,11.4392,11.4392,187600.0
2005-02-24 11:10:00,21.23,21.23,21.23,21.23,91200.0,11.4392,11.4392,11.4392,11.4392,91200.0
2005-02-24 11:15:00,21.23,21.29,21.23,21.28,128600.0,11.4392,11.4715,11.4392,11.4661,128600.0
2005-02-24 11:20:00,21.28,21.28,21.27,21.28,67800.0,11.4661,11.4661,11.4608,11.4661,67800.0
2005-02-24 11:25:00,21.28,21.3,21.25,21.25,55600.0,11.4661,11.4769,11.45,11.45,55600.0
2005-02-24 11:30:00,21.25,21.25,21.24,21.25,170000.0,11.45,11.45,11.4446,11.45,170000.0
2005-02-24 11:35:00,21.25,21.27,21.24,21.24,130000.0,11.45,11.4608,11.4446,11.4446,130000.0
2005-02-24 11:40:00,21.24,21.25,21.24,21.25,86800.0,11.4446,11.45,11.4446,11.45,86800.0
2005-02-24 11:45:00,21.25,21.25,21.23,21.23,36000.0,11.45,11.45,11.4392,11.4392,36000.0
2005-02-24 11:50:00,21.23,21.24,21.23,21.24,53200.0,11.4392,11.4446,11.4392,11.4446,53200.0
2005-02-24 11:55:00,21.24,21.26,21.24,21.25,88000.0,11.4446,11.4554,11.4446,11.45,88000.0
2005-02-24 12:00:00,21.25,21.25,21.24,21.25,117400.0,11.45,11.45,11.4446,11.45,117400.0
2005-02-24 12:05:00,21.25,21.27,21.24,21.27,83000.0,11.45,11.4608,11.4446,11.4608,83000.0
2005-02-24 12:10:00,21.27,21.29,21.25,21.25,85200.0,11.4608,11.4715,11.45,11.45,85200.0
2005-02-24 12:15:00,21.25,21.26,21.25,21.25,129400.0,11.45,11.4554,11.45,11.45,129400.0
2005-02-24 12:20:00,21.25,21.27,21.23,21.25,63200.0,11.45,11.4608,11.4392,11.45,63200.0
2005-02-24 12:25:00,21.25,21.25,21.24,21.24,86600.0,11.45,11.45,11.4446,11.4446,86600.0
2005-02-24 12:30:00,21.24,21.25,21.24,21.25,33400.0,11.4446,11.45,11.4446,11.45,33400.0
2005-02-24 12:35:00,21.25,21.25,21.24,21.25,21000.0,11.45,11.45,11.4446,11.45,21000.0
2005-02-24 12:40:00,21.25,21.25,21.23,21.23,53200.0,11.45,11.45,11.4392,11.4392,53200.0
2005-02-24 12:45:00,21.23,21.25,21.23,21.25,63000.0,11.4392,11.45,11.4392,11.45,63000.0
2005-02-24 12:50:00,21.25,21.25,21.23,21.24,43200.0,11.45,11.45,11.4392,11.4446,43200.0
2005-02-24 12:55:00,21.24,21.24,21.23,21.23,50600.0,11.4446,11.4446,11.4392,11.4392,50600.0
2005-02-24 13:00:00,21.23,21.25,21.23,21.25,63600.0,11.4392,11.45,11.4392,11.45,63600.0
2005-02-24 13:05:00,21.25,21.25,21.22,21.24,88600.0,11.45,11.45,11.4338,11.4446,88600.0
2005-02-24 13:10:00,21.24,21.25,21.22,21.22,42800.0,11.4446,11.45,11.4338,11.4338,42800.0
2005-02-24 13:15:00,21.22,21.24,21.21,21.23,77400.0,11.4338,11.4446,11.4284,11.4392,77400.0
2005-02-24 13:20:00,21.23,21.26,21.23,21.25,103000.0,11.4392,11.4554,11.4392,11.45,103000.0
2005-02-24 13:25:00,21.25,21.25,21.24,21.25,40400.0,11.45,11.45,11.4446,11.45,40400.0
2005-02-24 13:30:00,21.25,21.26,21.25,21.26,36000.0,11.45,11.4554,11.45,11.4554,36000.0
2005-02-24 13:35:00,21.26,21.31,21.26,21.28,107400.0,11.4554,11.4823,11.4554,11.4661,107400.0
2005-02-24 13:40:00,21.28,21.29,21.28,21.28,26600.0,11.4661,11.4715,11.4661,11.4661,26600.0
2005-02-24 13:45:00,21.28,21.28,21.27,21.27,26600.0,11.4661,11.4661,11.4608,11.4608,26600.0
2005-02-24 13:50:00,21.27,21.29,21.27,21.29,68600.0,11.4608,11.4715,11.4608,11.4715,68600.0
2005-02-24 13:55:00,21.29,21.3,21.27,21.27,54200.0,11.4715,11.4769,11.4608,11.4608,54200.0
2005-02-24 14:00:00,21.28,21.28,21.27,21.28,56600.0,11.4661,11.4661,11.4608,11.4661,56600.0
2005-02-24 14:05:00,21.28,21.3,21.27,21.3,47200.0,11.4661,11.4769,11.4608,11.4769,47200.0
2005-02-24 14:10:00,21.3,21.35,21.3,21.33,186000.0,11.4769,11.5039,11.4769,11.4931,186000.0
2005-02-24 14:15:00,21.32,21.36,21.32,21.34,54600.0,11.4877,11.5093,11.4877,11.4985,54600.0
2005-02-24 14:20:00,21.34,21.35,21.32,21.32,133800.0,11.4985,11.5039,11.4877,11.4877,133800.0
2005-02-24 14:25:00,21.32,21.33,21.31,21.31,29200.0,11.4877,11.4931,11.4823,11.4823,29200.0
2005-02-24 14:30:00,21.32,21.33,21.31,21.32,64600.0,11.4877,11.4931,11.4823,11.4877,64600.0
2005-02-24 14:35:00,21.32,21.34,21.31,21.33,68800.0,11.4877,11.4985,11.4823,11.4931,68800.0
2005-02-24 14:40:00,21.33,21.34,21.32,21.33,77400.0,11.4931,11.4985,11.4877,11.4931,77400.0
2005-02-24 14:45:00,21.33,21.34,21.32,21.33,44800.0,11.4931,11.4985,11.4877,11.4931,44800.0
2005-02-24 14:50:00,21.33,21.35,21.32,21.34,51600.0,11.4931,11.5039,11.4877,11.4985,51600.0
2005-02-24 14:55:00,21.34,21.35,21.32,21.35,70200.0,11.4985,11.5039,11.4877,11.5039,70200.0
2005-02-24 15:00:00,21.35,21.35,21.34,21.35,94400.0,11.5039,11.5039,11.4985,11.5039,94400.0
2005-02-24 15:05:00,21.35,21.38,21.35,21.38,201800.0,11.5039,11.52,11.5039,11.52,201800.0
2005-02-24 15:10:00,21.38,21.39,21.37,21.38,258200.0,11.52,11.5254,11.5146,11.52,258200.0
2005-02-24 15:15:00,21.38,21.38,21.35,21.35,100200.0,11.52,11.52,11.5039,11.5039,100200.0
2005-02-24 15:20:00,21.35,21.36,21.35,21.36,80000.0,11.5039,11.5093,11.5039,11.5093,80000.0
2005-02-24 15:25:00,21.35,21.36,21.35,21.35,184200.0,11.5039,11.5093,11.5039,11.5039,184200.0
2005-02-24 15:30:00,21.35,21.36,21.35,21.35,147000.0,11.5039,11.5093,11.5039,11.5039,147000.0
2005-02-24 15:35:00,21.35,21.35,21.34,21.35,390400.0,11.5039,11.5039,11.4985,11.5039,390400.0
2005-02-24 15:40:00,21.35,21.35,21.34,21.34,115400.0,11.5039,11.5039,11.4985,11.4985,115400.0
2005-02-24 15:45:00,21.35,21.35,21.31,21.31,258400.0,11.5039,11.5039,11.4823,11.4823,258400.0
2005-02-24 15:50:00,21.31,21.32,21.31,21.32,245000.0,11.4823,11.4877,11.4823,11.4877,245000.0
2005-02-24 15:55:00,21.32,21.36,21.32,21.34,273800.0,11.4877,11.5093,11.4877,11.4985,273800.0
2005-02-25 09:30:00,21.35,21.36,21.33,21.36,302200.0,11.5039,11.5093,11.4931,11.5093,302200.0
2005-02-25 09:35:00,21.36,21.37,21.31,21.32,188400.0,11.5093,11.5146,11.4823,11.4877,188400.0
2005-02-25 09:40:00,21.32,21.33,21.31,21.31,155200.0,11.4877,11.4931,11.4823,11.4823,155200.0
2005-02-25 09:45:00,21.31,21.31,21.28,21.29,92000.0,11.4823,11.4823,11.4661,11.4715,92000.0
2005-02-25 09:50:00,21.3,21.33,21.3,21.32,135800.0,11.4769,11.4931,11.4769,11.4877,135800.0
2005-02-25 09:55:00,21.32,21.32,21.27,21.27,109200.0,11.4877,11.4877,11.4608,11.4608,109200.0
2005-02-25 10:00:00,21.27,21.27,21.24,21.24,203000.0,11.4608,11.4608,11.4446,11.4446,203000.0
2005-02-25 10:05:00,21.24,21.25,21.23,21.24,237200.0,11.4446,11.45,11.4392,11.4446,237200.0
2005-02-25 10:10:00,21.24,21.24,21.22,21.22,177600.0,11.4446,11.4446,11.4338,11.4338,177600.0
2005-02-25 10:15:00,21.22,21.22,21.18,21.21,254000.0,11.4338,11.4338,11.4123,11.4284,254000.0
2005-02-25 10:20:00,21.21,21.25,21.2,21.24,168800.0,11.4284,11.45,11.423,11.4446,168800.0
2005-02-25 10:25:00,21.24,21.25,21.23,21.25,166000.0,11.4446,11.45,11.4392,11.45,166000.0
2005-02-25 10:30:00,21.25,21.26,21.24,21.24,143200.0,11.45,11.4554,11.4446,11.4446,143200.0
2005-02-25 10:35:00,21.24,21.25,21.23,21.24,75400.0,11.4446,11.45,11.4392,11.4446,75400.0
2005-02-25 10:40:00,21.24,21.24,21.23,21.24,64200.0,11.4446,11.4446,11.4392,11.4446,64200.0
2005-02-25 10:45:00,21.24,21.24,21.23,21.23,73200.0,11.4446,11.4446,11.4392,11.4392,73200.0
2005-02-25 10:50:00,21.23,21.24,21.23,21.23,72400.0,11.4392,11.4446,11.4392,11.4392,72400.0
2005-02-25 10:55:00,21.24,21.29,21.23,21.29,133200.0,11.4446,11.4715,11.4392,11.4715,133200.0
2005-02-25 11:00:00,21.28,21.31,21.28,21.31,133400.0,11.4661,11.4823,11.4661,11.4823,133400.0
2005-02-25 11:05:00,21.31,21.35,21.31,21.35,260400.0,11.4823,11.5039,11.4823,11.5039,260400.0
2005-02-25 11:10:00,21.35,21.36,21.35,21.36,212000.0,11.5039,11.5093,11.5039,11.5093,212000.0
2005-02-25 11:15:00,21.36,21.36,21.34,21.36,102600.0,11.5093,11.5093,11.4985,11.5093,102600.0
2005-02-25 11:20:00,21.36,21.37,21.35,21.36,125400.0,11.5093,11.5146,11.5039,11.5093,125400.0
2005-02-25 11:25:00,21.35,21.38,21.35,21.38,158800.0,11.5039,11.52,11.5039,11.52,158800.0
2005-02-25 11:30:00,21.38,21.41,21.37,21.4,149200.0,11.52,11.5362,11.5146,11.5308,149200.0
2005-02-25 11:35:00,21.4,21.41,21.4,21.41,56400.0,11.5308,11.5362,11.5308,11.5362,56400.0
2005-02-25 11:40:00,21.41,21.43,21.4,21.43,147200.0,11.5362,11.547,11.5308,11.547,147200.0
2005-02-25 11:45:00,21.43,21.44,21.43,21.43,94200.0,11.547,11.5524,11.547,11.547,94200.0
2005-02-25 11:50:00,21.43,21.46,21.43,21.46,187400.0,11.547,11.5631,11.547,11.5631,187400.0
2005-02-25 11:55:00,21.46,21.48,21.45,21.48,201200.0,11.5631,11.5739,11.5577,11.5739,201200.0
2005-02-25 12:00:00,21.48,21.5,21.47,21.48,125200.0,11.5739,11.5847,11.5685,11.5739,125200.0
2005-02-25 12:05:00,21.48,21.49,21.47,21.47,128800.0,11.5739,11.5793,11.5685,11.5685,128800.0
2005-02-25 12:10:00,21.47,21.48,21.46,21.47,78200.0,11.5685,11.5739,11.5631,11.5685,78200.0
2005-02-25 12:15:00,21.46,21.47,21.46,21.47,62600.0,11.5631,11.5685,11.5631,11.5685,62600.0
2005-02-25 12:20:00,21.47,21.48,21.47,21.47,66200.0,11.5685,11.5739,11.5685,11.5685,66200.0
2005-02-25 12:25:00,21.47,21.47,21.45,21.47,128200.0,11.5685,11.5685,11.5577,11.5685,128200.0
2005-02-25 12:30:00,21.47,21.49,21.46,21.48,122600.0,11.5685,11.5793,11.5631,11.5739,122600.0
2005-02-25 12:35:00,21.49,21.49,21.48,21.49,84200.0,11.5793,11.5793,11.5739,11.5793,84200.0
2005-02-25 12:40:00,21.49,21.5,21.49,21.5,59400.0,11.5793,11.5847,11.5793,11.5847,59400.0
2005-02-25 12:45:00,21.5,21.5,21.48,21.49,53000.0,11.5847,11.5847,11.5739,11.5793,53000.0
2005-02-25 12:50:00,21.49,21.49,21.45,21.46,95000.0,11.5793,11.5793,11.5577,11.5631,95000.0
2005-02-25 12:55:00,21.46,21.46,21.45,21.46,128600.0,11.5631,11.5631,11.5577,11.5631,128600.0
2005-02-25 13:00:00,21.45,21.47,21.41,21.43,117200.0,11.5577,11.5685,11.5362,11.547,117200.0
2005-02-25 13:05:00,21.43,21.43,21.41,21.41,103600.0,11.547,11.547,11.5362,11.5362,103600.0
2005-02-25 13:10:00,21.42,21.42,21.39,21.4,97600.0,11.5416,11.5416,11.5254,11.5308,97600.0
2005-02-25 13:15:00,21.4,21.42,21.39,21.41,69800.0,11.5308,11.5416,11.5254,11.5362,69800.0
2005-02-25 13:20:00,21.42,21.42,21.4,21.41,80400.0,11.5416,11.5416,11.5308,11.5362,80400.0
2005-02-25 13:25:00,21.4,21.41,21.4,21.41,36200.0,11.5308,11.5362,11.5308,11.5362,36200.0
2005-02-25 13:30:00,21.4,21.43,21.4,21.43,66400.0,11.5308,11.547,11.5308,11.547,66400.0
2005-02-25 13:35:00,21.43,21.45,21.43,21.45,48200.0,11.547,11.5577,11.547,11.5577,48200.0
2005-02-25 13:40:00,21.45,21.46,21.44,21.45,44200.0,11.5577,11.5631,11.5524,11.5577,44200.0
2005-02-25 13:45:00,21.45,21.45,21.42,21.42,147200.0,11.5577,11.5577,11.5416,11.5416,147200.0
2005-02-25 13:50:00,21.41,21.43,21.4,21.41,286400.0,11.5362,11.547,11.5308,11.5362,286400.0
2005-02-25 13:55:00,21.41,21.42,21.39,21.42,44800.0,11.5362,11.5416,11.5254,11.5416,44800.0
2005-02-25 14:00:00,21.42,21.43,21.41,21.42,76600.0,11.5416,11.547,11.5362,11.5416,76600.0
2005-02-25 14:05:00,21.42,21.43,21.41,21.42,34800.0,11.5416,11.547,11.5362,11.5416,34800.0
2005-02-25 14:10:00,21.42,21.43,21.41,21.42,88200.0,11.5416,11.547,11.5362,11.5416,88200.0
2005-02-25 14:15:00,21.42,21.45,21.42,21.44,191600.0,11.5416,11.5577,11.5416,11.5524,191600.0
2005-02-25 14:20:00,21.43,21.46,21.43,21.44,88400.0,11.547,11.5631,11.547,11.5524,88400.0
2005-02-25 14:25:00,21.44,21.45,21.43,21.43,41800.0,11.5524,11.5577,11.547,11.547,41800.0
2005-02-25 14:30:00,21.43,21.44,21.43,21.43,52200.0,11.547,11.5524,11.547,11.547,52200.0
2005-02-25 14:35:00,21.43,21.46,21.43,21.45,95800.0,11.547,11.5631,11.547,11.5577,95800.0
2005-02-25 14:40:00,21.45,21.45,21.41,21.43,93600.0,11.5577,11.5577,11.5362,11.547,93600.0
2005-02-25 14:45:00,21.43,21.46,21.43,21.45,85000.0,11.547,11.5631,11.547,11.5577,85000.0
2005-02-25 14:50:00,21.45,21.47,21.45,21.46,64600.0,11.5577,11.5685,11.5577,11.5631,64600.0
2005-02-25 14:55:00,21.46,21.47,21.46,21.46,67400.0,11.5631,11.5685,11.5631,11.5631,67400.0
2005-02-25 15:00:00,21.47,21.48,21.46,21.47,189800.0,11.5685,11.5739,11.5631,11.5685,189800.0
2005-02-25 15:05:00,21.47,21.49,21.46,21.46,118600.0,11.5685,11.5793,11.5631,11.5631,118600.0
2005-02-25 15:10:00,21.47,21.5,21.46,21.49,203400.0,11.5685,11.5847,11.5631,11.5793,203400.0
2005-02-25 15:15:00,21.49,21.51,21.48,21.5,233400.0,11.5793,11.5901,11.5739,11.5847,233400.0
2005-02-25 15:20:00,21.5,21.5,21.47,21.5,190600.0,11.5847,11.5847,11.5685,11.5847,190600.0
2005-02-25 15:25:00,21.5,21.51,21.49,21.5,160400.0,11.5847,11.5901,11.5793,11.5847,160400.0
2005-02-25 15:30:00,21.5,21.53,21.49,21.52,143000.0,11.5847,11.6009,11.5793,11.5955,143000.0
2005-02-25 15:35:00,21.52,21.52,21.49,21.5,104000.0,11.5955,11.5955,11.5793,11.5847,104000.0
2005-02-25 15:40:00,21.5,21.51,21.5,21.5,146000.0,11.5847,11.5901,11.5847,11.5847,146000.0
2005-02-25 15:45:00,21.5,21.51,21.5,21.51,128000.0,11.5847,11.5901,11.5847,11.5901,128000.0
2005-02-25 15:50:00,21.5,21.51,21.48,21.48,238400.0,11.5847,11.5901,11.5739,11.5739,238400.0
2005-02-25 15:55:00,21.48,21.51,21.46,21.51,357800.0,11.5739,11.5901,11.5631,11.5901,357800.0
2005-02-28 09:30:00,21.43,21.43,21.41,21.42,230800.0,11.547,11.547,11.5362,11.5416,230800.0
2005-02-28 09:35:00,21.43,21.43,21.35,21.35,188400.0,11.547,11.547,11.5039,11.5039,188400.0
2005-02-28 09:40:00,21.35,21.4,21.35,21.4,210400.0,11.5039,11.5308,11.5039,11.5308,210400.0
2005-02-28 09:45:00,21.39,21.49,21.36,21.47,262200.0,11.5254,11.5793,11.5093,11.5685,262200.0
2005-02-28 09:50:00,21.46,21.5,21.42,21.43,266600.0,11.5631,11.5847,11.5416,11.547,266600.0
2005-02-28 09:55:00,21.44,21.5,21.43,21.48,125000.0,11.5524,11.5847,11.547,11.5739,125000.0
2005-02-28 10:00:00,21.47,21.49,21.42,21.45,251000.0,11.5685,11.5793,11.5416,11.5577,251000.0
2005-02-28 10:05:00,21.46,21.48,21.42,21.45,141600.0,11.5631,11.5739,11.5416,11.5577,141600.0
2005-02-28 10:10:00,21.45,21.46,21.43,21.45,79800.0,11.5577,11.5631,11.547,11.5577,79800.0
2005-02-28 10:15:00,21.46,21.46,21.42,21.43,64800.0,11.5631,11.5631,11.5416,11.547,64800.0
2005-02-28 10:20:00,21.43,21.46,21.43,21.46,74400.0,11.547,11.5631,11.547,11.5631,74400.0
2005-02-28 10:25:00,21.46,21.47,21.43,21.44,155800.0,11.5631,11.5685,11.547,11.5524,155800.0
2005-02-28 10:30:00,21.44,21.44,21.42,21.43,85000.0,11.5524,11.5524,11.5416,11.547,85000.0
2005-02-28 10:35:00,21.43,21.44,21.41,21.44,55200.0,11.547,11.5524,11.5362,11.5524,55200.0
2005-02-28 10:40:00,21.44,21.47,21.43,21.46,108200.0,11.5524,11.5685,11.547,11.5631,108200.0
2005-02-28 10:45:00,21.46,21.5,21.46,21.5,163200.0,11.5631,11.5847,11.5631,11.5847,163200.0
2005-02-28 10:50:00,21.5,21.52,21.41,21.5,115400.0,11.5847,11.5955,11.5362,11.5847,115400.0
2005-02-28 10:55:00,21.5,21.53,21.5,21.51,128400.0,11.5847,11.6009,11.5847,11.5901,128400.0
2005-02-28 11:00:00,21.51,21.51,21.5,21.5,70800.0,11.5901,11.5901,11.5847,11.5847,70800.0
2005-02-28 11:05:00,21.5,21.52,21.5,21.51,98000.0,11.5847,11.5955,11.5847,11.5901,98000.0
2005-02-28 11:10:00,21.5,21.52,21.5,21.51,68000.0,11.5847,11.5955,11.5847,11.5901,68000.0
2005-02-28 11:15:00,21.52,21.52,21.5,21.51,70600.0,11.5955,11.5955,11.5847,11.5901,70600.0
2005-02-28 11:20:00,21.5,21.51,21.5,21.5,58200.0,11.5847,11.5901,11.5847,11.5847,58200.0
2005-02-28 11:25:00,21.5,21.53,21.48,21.52,163000.0,11.5847,11.6009,11.5739,11.5955,163000.0
2005-02-28 11:30:00,21.52,21.57,21.52,21.55,144600.0,11.5955,11.6224,11.5955,11.6116,144600.0
2005-02-28 11:35:00,21.55,21.55,21.52,21.53,126400.0,11.6116,11.6116,11.5955,11.6009,126400.0
2005-02-28 11:40:00,21.53,21.53,21.52,21.52,41200.0,11.6009,11.6009,11.5955,11.5955,41200.0
2005-02-28 11:45:00,21.52,21.52,21.52,21.52,128200.0,11.5955,11.5955,11.5955,11.5955,128200.0
2005-02-28 11:50:00,21.52,21.52,21.5,21.5,72800.0,11.5955,11.5955,11.5847,11.5847,72800.0
2005-02-28 11:55:00,21.51,21.51,21.49,21.5,92400.0,11.5901,11.5901,11.5793,11.5847,92400.0
2005-02-28 12:00:00,21.5,21.5,21.45,21.46,143000.0,11.5847,11.5847,11.5577,11.5631,143000.0
2005-02-28 12:05:00,21.46,21.48,21.45,21.47,108800.0,11.5631,11.5739,11.5577,11.5685,108800.0
2005-02-28 12:10:00,21.46,21.47,21.45,21.45,60000.0,11.5631,11.5685,11.5577,11.5577,60000.0
2005-02-28 12:15:00,21.45,21.47,21.43,21.47,104800.0,11.5577,11.5685,11.547,11.5685,104800.0
2005-02-28 12:20:00,21.48,21.48,21.46,21.47,90600.0,11.5739,11.5739,11.5631,11.5685,90600.0
2005-02-28 12:25:00,21.46,21.48,21.43,21.47,228200.0,11.5631,11.5739,11.547,11.5685,228200.0
2005-02-28 12:30:00,21.46,21.48,21.46,21.48,61000.0,11.5631,11.5739,11.5631,11.5739,61000.0
2005-02-28 12:35:00,21.48,21.48,21.45,21.46,63200.0,11.5739,11.5739,11.5577,11.5631,63200.0
2005-02-28 12:40:00,21.46,21.47,21.45,21.46,51000.0,11.5631,11.5685,11.5577,11.5631,51000.0
2005-02-28 12:45:00,21.46,21.47,21.45,21.46,51600.0,11.5631,11.5685,11.5577,11.5631,51600.0
2005-02-28 12:50:00,21.45,21.46,21.44,21.45,79600.0,11.5577,11.5631,11.5524,11.5577,79600.0
2005-02-28 12:55:00,21.45,21.45,21.43,21.45,55400.0,11.5577,11.5577,11.547,11.5577,55400.0
2005-02-28 13:00:00,21.44,21.46,21.44,21.46,58000.0,11.5524,11.5631,11.5524,11.5631,58000.0
2005-02-28 13:05:00,21.47,21.47,21.45,21.47,48200.0,11.5685,11.5685,11.5577,11.5685,48200.0
2005-02-28 13:10:00,21.47,21.47,21.46,21.47,12000.0,11.5685,11.5685,11.5631,11.5685,12000.0
2005-02-28 13:15:00,21.46,21.47,21.46,21.47,90000.0,11.5631,11.5685,11.5631,11.5685,90000.0
2005-02-28 13:20:00,21.47,21.47,21.46,21.47,42200.0,11.5685,11.5685,11.5631,11.5685,42200.0
2005-02-28 13:25:00,21.46,21.47,21.46,21.47,27000.0,11.5631,11.5685,11.5631,11.5685,27000.0
2005-02-28 13:30:00,21.46,21.47,21.45,21.45,126400.0,11.5631,11.5685,11.5577,11.5577,126400.0
2005-02-28 13:35:00,21.46,21.46,21.43,21.44,73200.0,11.5631,11.5631,11.547,11.5524,73200.0
2005-02-28 13:40:00,21.44,21.44,21.41,21.41,109000.0,11.5524,11.5524,11.5362,11.5362,109000.0
2005-02-28 13:45:00,21.41,21.46,21.41,21.44,66200.0,11.5362,11.5631,11.5362,11.5524,66200.0
2005-02-28 13:50:00,21.44,21.45,21.4,21.42,146200.0,11.5524,11.5577,11.5308,11.5416,146200.0
2005-02-28 13:55:00,21.42,21.43,21.41,21.41,58800.0,11.5416,11.547,11.5362,11.5362,58800.0
2005-02-28 14:00:00,21.41,21.41,21.39,21.4,187000.0,11.5362,11.5362,11.5254,11.5308,187000.0
2005-02-28 14:05:00,21.4,21.42,21.38,21.42,147000.0,11.5308,11.5416,11.52,11.5416,147000.0
2005-02-28 14:10:00,21.41,21.43,21.41,21.42,67800.0,11.5362,11.547,11.5362,11.5416,67800.0
2005-02-28 14:15:00,21.42,21.44,21.41,21.44,62600.0,11.5416,11.5524,11.5362,11.5524,62600.0
2005-02-28 14:20:00,21.45,21.46,21.43,21.43,50400.0,11.5577,11.5631,11.547,11.547,50400.0
2005-02-28 14:25:00,21.43,21.43,21.43,21.43,37200.0,11.547,11.547,11.547,11.547,37200.0
2005-02-28 14:30:00,21.43,21.45,21.43,21.43,99600.0,11.547,11.5577,11.547,11.547,99600.0
2005-02-28 14:35:00,21.44,21.44,21.43,21.43,46600.0,11.5524,11.5524,11.547,11.547,46600.0
2005-02-28 14:40:00,21.43,21.46,21.41,21.46,144200.0,11.547,11.5631,11.5362,11.5631,144200.0
2005-02-28 14:45:00,21.46,21.46,21.43,21.43,74600.0,11.5631,11.5631,11.547,11.547,74600.0
2005-02-28 14:50:00,21.43,21.43,21.41,21.42,97000.0,11.547,11.547,11.5362,11.5416,97000.0
2005-02-28 14:55:00,21.41,21.43,21.41,21.43,126600.0,11.5362,11.547,11.5362,11.547,126600.0
2005-02-28 15:00:00,21.43,21.43,21.42,21.42,88800.0,11.547,11.547,11.5416,11.5416,88800.0
2005-02-28 15:05:00,21.42,21.47,21.41,21.44,170000.0,11.5416,11.5685,11.5362,11.5524,170000.0
2005-02-28 15:10:00,21.44,21.45,21.42,21.43,130400.0,11.5524,11.5577,11.5416,11.547,130400.0
2005-02-28 15:15:00,21.43,21.48,21.43,21.47,121400.0,11.547,11.5739,11.547,11.5685,121400.0
2005-02-28 15:20:00,21.46,21.47,21.42,21.43,176000.0,11.5631,11.5685,11.5416,11.547,176000.0
2005-02-28 15:25:00,21.43,21.43,21.41,21.42,217800.0,11.547,11.547,11.5362,11.5416,217800.0
2005-02-28 15:30:00,21.42,21.45,21.41,21.43,216000.0,11.5416,11.5577,11.5362,11.547,216000.0
2005-02-28 15:35:00,21.43,21.44,21.43,21.43,278600.0,11.547,11.5524,11.547,11.547,278600.0
2005-02-28 15:40:00,21.44,21.45,21.42,21.43,276000.0,11.5524,11.5577,11.5416,11.547,276000.0
2005-02-28 15:45:00,21.43,21.43,21.41,21.41,255200.0,11.547,11.547,11.5362,11.5362,255200.0
2005-02-28 15:50:00,21.42,21.42,21.38,21.39,359400.0,11.5416,11.5416,11.52,11.5254,359400.0
2005-02-28 15:55:00,21.39,21.4,21.37,21.39,580000.0,11.5254,11.5308,11.5146,11.5254,580000.0
2005-03-01 09:30:00,21.4,21.43,21.38,21.41,299200.0,11.5308,11.547,11.52,11.5362,299200.0
2005-03-01 09:35:00,21.41,21.47,21.4,21.47,112800.0,11.5362,11.5685,11.5308,11.5685,112800.0
2005-03-01 09:40:00,21.47,21.5,21.46,21.46,178600.0,11.5685,11.5847,11.5631,11.5631,178600.0
2005-03-01 09:45:00,21.47,21.48,21.43,21.46,82400.0,11.5685,11.5739,11.547,11.5631,82400.0
2005-03-01 09:50:00,21.46,21.46,21.43,21.45,97400.0,11.5631,11.5631,11.547,11.5577,97400.0
2005-03-01 09:55:00,21.45,21.47,21.44,21.45,34800.0,11.5577,11.5685,11.5524,11.5577,34800.0
2005-03-01 10:00:00,21.46,21.51,21.45,21.51,165600.0,11.5631,11.5901,11.5577,11.5901,165600.0
2005-03-01 10:05:00,21.52,21.56,21.52,21.54,245000.0,11.5955,11.617,11.5955,11.6062,245000.0
2005-03-01 10:10:00,21.54,21.55,21.51,21.51,153200.0,11.6062,11.6116,11.5901,11.5901,153200.0
2005-03-01 10:15:00,21.52,21.53,21.5,21.53,126400.0,11.5955,11.6009,11.5847,11.6009,126400.0
2005-03-01 10:20:00,21.54,21.55,21.52,21.53,100600.0,11.6062,11.6116,11.5955,11.6009,100600.0
2005-03-01 10:25:00,21.53,21.53,21.52,21.53,70600.0,11.6009,11.6009,11.5955,11.6009,70600.0
2005-03-01 10:30:00,21.53,21.54,21.52,21.54,103200.0,11.6009,11.6062,11.5955,11.6062,103200.0
2005-03-01 10:35:00,21.54,21.55,21.54,21.55,95800.0,11.6062,11.6116,11.6062,11.6116,95800.0
2005-03-01 10:40:00,21.55,21.6,21.54,21.6,181800.0,11.6116,11.6386,11.6062,11.6386,181800.0
2005-03-01 10:45:00,21.6,21.6,21.59,21.59,117400.0,11.6386,11.6386,11.6332,11.6332,117400.0
2005-03-01 10:50:00,21.59,21.59,21.55,21.56,171000.0,11.6332,11.6332,11.6116,11.617,171000.0
2005-03-01 10:55:00,21.55,21.59,21.55,21.57,99200.0,11.6116,11.6332,11.6116,11.6224,99200.0
2005-03-01 11:00:00,21.57,21.57,21.55,21.56,126200.0,11.6224,11.6224,11.6116,11.617,126200.0
2005-03-01 11:05:00,21.56,21.56,21.55,21.55,59400.0,11.617,11.617,11.6116,11.6116,59400.0
2005-03-01 11:10:00,21.55,21.56,21.54,21.55,99200.0,11.6116,11.617,11.6062,11.6116,99200.0
2005-03-01 11:15:00,21.54,21.55,21.49,21.5,82000.0,11.6062,11.6116,11.5793,11.5847,82000.0
2005-03-01 11:20:00,21.5,21.53,21.49,21.53,50200.0,11.5847,11.6009,11.5793,11.6009,50200.0
2005-03-01 11:25:00,21.53,21.54,21.49,21.51,176400.0,11.6009,11.6062,11.5793,11.5901,176400.0
2005-03-01 11:30:00,21.51,21.55,21.5,21.54,100200.0,11.5901,11.6116,11.5847,11.6062,100200.0
2005-03-01 11:35:00,21.55,21.55,21.52,21.53,47000.0,11.6116,11.6116,11.5955,11.6009,47000.0
2005-03-01 11:40:00,21.53,21.54,21.52,21.53,53800.0,11.6009,11.6062,11.5955,11.6009,53800.0
2005-03-01 11:45:00,21.53,21.55,21.53,21.54,110400.0,11.6009,11.6116,11.6009,11.6062,110400.0
2005-03-01 11:50:00,21.54,21.58,21.52,21.58,120600.0,11.6062,11.6278,11.5955,11.6278,120600.0
2005-03-01 11:55:00,21.57,21.59,21.54,21.59,193200.0,11.6224,11.6332,11.6062,11.6332,193200.0
2005-03-01 12:00:00,21.58,21.59,21.57,21.59,80400.0,11.6278,11.6332,11.6224,11.6332,80400.0
2005-03-01 12:05:00,21.59,21.59,21.57,21.57,135600.0,11.6332,11.6332,11.6224,11.6224,135600.0
2005-03-01 12:10:00,21.57,21.58,21.57,21.58,45800.0,11.6224,11.6278,11.6224,11.6278,45800.0
2005-03-01 12:15:00,21.58,21.58,21.56,21.57,62000.0,11.6278,11.6278,11.617,11.6224,62000.0
2005-03-01 12:20:00,21.57,21.58,21.55,21.56,35200.0,11.6224,11.6278,11.6116,11.617,35200.0
2005-03-01 12:25:00,21.55,21.57,21.55,21.55,26200.0,11.6116,11.6224,11.6116,11.6116,26200.0
2005-03-01 12:30:00,21.55,21.56,21.54,21.55,76400.0,11.6116,11.617,11.6062,11.6116,76400.0
2005-03-01 12:35:00,21.55,21.55,21.52,21.53,127400.0,11.6116,11.6116,11.5955,11.6009,127400.0
2005-03-01 12:40:00,21.53,21.54,21.51,21.53,71200.0,11.6009,11.6062,11.5901,11.6009,71200.0
2005-03-01 12:45:00,21.53,21.54,21.52,21.54,32200.0,11.6009,11.6062,11.5955,11.6062,32200.0
2005-03-01 12:50:00,21.53,21.54,21.52,21.53,89600.0,11.6009,11.6062,11.5955,11.6009,89600.0
2005-03-01 12:55:00,21.53,21.54,21.52,21.52,69000.0,11.6009,11.6062,11.5955,11.5955,69000.0
2005-03-01 13:00:00,21.52,21.53,21.52,21.53,35600.0,11.5955,11.6009,11.5955,11.6009,35600.0
2005-03-01 13:05:00,21.53,21.54,21.52,21.54,58800.0,11.6009,11.6062,11.5955,11.6062,58800.0
2005-03-01 13:10:00,21.54,21.54,21.52,21.53,81000.0,11.6062,11.6062,11.5955,11.6009,81000.0
2005-03-01 13:15:00,21.52,21.53,21.5,21.5,81200.0,11.5955,11.6009,11.5847,11.5847,81200.0
2005-03-01 13:20:00,21.5,21.52,21.49,21.49,222800.0,11.5847,11.5955,11.5793,11.5793,222800.0
2005-03-01 13:25:00,21.49,21.49,21.47,21.48,163400.0,11.5793,11.5793,11.5685,11.5739,163400.0
2005-03-01 13:30:00,21.49,21.5,21.48,21.49,50000.0,11.5793,11.5847,11.5739,11.5793,50000.0
2005-03-01 13:35:00,21.49,21.52,21.49,21.51,146600.0,11.5793,11.5955,11.5793,11.5901,146600.0
2005-03-01 13:40:00,21.52,21.52,21.5,21.51,38000.0,11.5955,11.5955,11.5847,11.5901,38000.0
2005-03-01 13:45:00,21.52,21.55,21.5,21.52,81200.0,11.5955,11.6116,11.5847,11.5955,81200.0
2005-03-01 13:50:00,21.52,21.55,21.52,21.54,124400.0,11.5955,11.6116,11.5955,11.6062,124400.0
2005-03-01 13:55:00,21.54,21.55,21.54,21.55,75400.0,11.6062,11.6116,11.6062,11.6116,75400.0
2005-03-01 14:00:00,21.55,21.56,21.55,21.55,248200.0,11.6116,11.617,11.6116,11.6116,248200.0
2005-03-01 14:05:00,21.55,21.57,21.55,21.57,60000.0,11.6116,11.6224,11.6116,11.6224,60000.0
2005-03-01 14:10:00,21.56,21.59,21.56,21.58,54600.0,11.617,11.6332,11.617,11.6278,54600.0
2005-03-01 14:15:00,21.58,21.59,21.57,21.58,83200.0,11.6278,11.6332,11.6224,11.6278,83200.0
2005-03-01 14:20:00,21.58,21.6,21.57,21.59,63200.0,11.6278,11.6386,11.6224,11.6332,63200.0
2005-03-01 14:25:00,21.59,21.6,21.59,21.59,101200.0,11.6332,11.6386,11.6332,11.6332,101200.0
2005-03-01 14:30:00,21.59,21.59,21.58,21.59,67400.0,11.6332,11.6332,11.6278,11.6332,67400.0
2005-03-01 14:35:00,21.59,21.59,21.58,21.59,78400.0,11.6332,11.6332,11.6278,11.6332,78400.0
2005-03-01 14:40:00,21.59,21.6,21.58,21.59,73000.0,11.6332,11.6386,11.6278,11.6332,73000.0
2005-03-01 14:45:00,21.59,21.6,21.58,21.59,76600.0,11.6332,11.6386,11.6278,11.6332,76600.0
2005-03-01 14:50:00,21.59,21.59,21.58,21.58,87200.0,11.6332,11.6332,11.6278,11.6278,87200.0
2005-03-01 14:55:00,21.58,21.61,21.58,21.6,182200.0,11.6278,11.644,11.6278,11.6386,182200.0
2005-03-01 15:00:00,21.6,21.63,21.6,21.63,261000.0,11.6386,11.6547,11.6386,11.6547,261000.0
2005-03-01 15:05:00,21.63,21.64,21.61,21.62,166600.0,11.6547,11.6601,11.644,11.6493,166600.0
2005-03-01 15:10:00,21.61,21.65,21.61,21.65,167800.0,11.644,11.6655,11.644,11.6655,167800.0
2005-03-01 15:15:00,21.65,21.66,21.64,21.65,317200.0,11.6655,11.6709,11.6601,11.6655,317200.0
2005-03-01 15:20:00,21.65,21.65,21.61,21.61,193400.0,11.6655,11.6655,11.644,11.644,193400.0
2005-03-01 15:25:00,21.61,21.68,21.61,21.68,292600.0,11.644,11.6817,11.644,11.6817,292600.0
2005-03-01 15:30:00,21.68,21.7,21.68,21.68,329400.0,11.6817,11.6925,11.6817,11.6817,329400.0
2005-03-01 15:35:00,21.68,21.68,21.64,21.65,116800.0,11.6817,11.6817,11.6601,11.6655,116800.0
2005-03-01 15:40:00,21.65,21.66,21.65,21.65,176800.0,11.6655,11.6709,11.6655,11.6655,176800.0
2005-03-01 15:45:00,21.65,21.65,21.63,21.64,157000.0,11.6655,11.6655,11.6547,11.6601,157000.0
2005-03-01 15:50:00,21.64,21.64,21.63,21.63,167000.0,11.6601,11.6601,11.6547,11.6547,167000.0
2005-03-01 15:55:00,21.62,21.64,21.62,21.62,259600.0,11.6493,11.6601,11.6493,11.6493,259600.0
2005-03-02 09:30:00,21.51,21.58,21.5,21.53,397800.0,11.5901,11.6278,11.5847,11.6009,397800.0
2005-03-02 09:35:00,21.53,21.56,21.53,21.56,115200.0,11.6009,11.617,11.6009,11.617,115200.0
2005-03-02 09:40:00,21.56,21.57,21.53,21.53,205800.0,11.617,11.6224,11.6009,11.6009,205800.0
2005-03-02 09:45:00,21.53,21.57,21.53,21.56,148600.0,11.6009,11.6224,11.6009,11.617,148600.0
2005-03-02 09:50:00,21.56,21.56,21.55,21.55,111400.0,11.617,11.617,11.6116,11.6116,111400.0
2005-03-02 09:55:00,21.55,21.58,21.55,21.57,92800.0,11.6116,11.6278,11.6116,11.6224,92800.0
2005-03-02 10:00:00,21.57,21.57,21.56,21.57,107400.0,11.6224,11.6224,11.617,11.6224,107400.0
2005-03-02 10:05:00,21.56,21.56,21.55,21.56,90800.0,11.617,11.617,11.6116,11.617,90800.0
2005-03-02 10:10:00,21.56,21.58,21.56,21.57,308200.0,11.617,11.6278,11.617,11.6224,308200.0
2005-03-02 10:15:00,21.56,21.57,21.56,21.56,61600.0,11.617,11.6224,11.617,11.617,61600.0
2005-03-02 10:20:00,21.57,21.58,21.56,21.56,55200.0,11.6224,11.6278,11.617,11.617,55200.0
2005-03-02 10:25:00,21.56,21.58,21.56,21.58,58200.0,11.617,11.6278,11.617,11.6278,58200.0
2005-03-02 10:30:00,21.57,21.61,21.57,21.6,85200.0,11.6224,11.644,11.6224,11.6386,85200.0
2005-03-02 10:35:00,21.6,21.61,21.58,21.58,84000.0,11.6386,11.644,11.6278,11.6278,84000.0
2005-03-02 10:40:00,21.58,21.58,21.55,21.55,126200.0,11.6278,11.6278,11.6116,11.6116,126200.0
2005-03-02 10:45:00,21.55,21.56,21.54,21.55,99800.0,11.6116,11.617,11.6062,11.6116,99800.0
2005-03-02 10:50:00,21.55,21.58,21.55,21.57,66800.0,11.6116,11.6278,11.6116,11.6224,66800.0
2005-03-02 10:55:00,21.57,21.6,21.56,21.59,114800.0,11.6224,11.6386,11.617,11.6332,114800.0
2005-03-02 11:00:00,21.58,21.63,21.58,21.61,123000.0,11.6278,11.6547,11.6278,11.644,123000.0
2005-03-02 11:05:00,21.61,21.63,21.61,21.61,102400.0,11.644,11.6547,11.644,11.644,102400.0
2005-03-02 11:10:00,21.61,21.67,21.61,21.64,138200.0,11.644,11.6763,11.644,11.6601,138200.0
2005-03-02 11:15:00,21.64,21.7,21.64,21.69,238800.0,11.6601,11.6925,11.6601,11.6871,238800.0
2005-03-02 11:20:00,21.68,21.69,21.65,21.66,101800.0,11.6817,11.6871,11.6655,11.6709,101800.0
2005-03-02 11:25:00,21.66,21.68,21.66,21.68,73800.0,11.6709,11.6817,11.6709,11.6817,73800.0
2005-03-02 11:30:00,21.67,21.68,21.66,21.67,73400.0,11.6763,11.6817,11.6709,11.6763,73400.0
2005-03-02 11:35:00,21.67,21.67,21.66,21.66,56400.0,11.6763,11.6763,11.6709,11.6709,56400.0
2005-03-02 11:40:00,21.66,21.67,21.65,21.67,45200.0,11.6709,11.6763,11.6655,11.6763,45200.0
2005-03-02 11:45:00,21.67,21.7,21.66,21.67,82000.0,11.6763,11.6925,11.6709,11.6763,82000.0
2005-03-02 11:50:00,21.67,21.68,21.66,21.67,63200.0,11.6763,11.6817,11.6709,11.6763,63200.0
2005-03-02 11:55:00,21.67,21.68,21.66,21.66,43800.0,11.6763,11.6817,11.6709,11.6709,43800.0
2005-03-02 12:00:00,21.66,21.67,21.65,21.66,47000.0,11.6709,11.6763,11.6655,11.6709,47000.0
2005-03-02 12:05:00,21.66,21.68,21.65,21.66,55400.0,11.6709,11.6817,11.6655,11.6709,55400.0
2005-03-02 12:10:00,21.66,21.67,21.65,21.67,28600.0,11.6709,11.6763,11.6655,11.6763,28600.0
2005-03-02 12:15:00,21.66,21.66,21.65,21.66,19800.0,11.6709,11.6709,11.6655,11.6709,19800.0
2005-03-02 12:20:00,21.65,21.67,21.65,21.66,61400.0,11.6655,11.6763,11.6655,11.6709,61400.0
2005-03-02 12:25:00,21.67,21.67,21.66,21.67,44600.0,11.6763,11.6763,11.6709,11.6763,44600.0
2005-03-02 12:30:00,21.66,21.67,21.66,21.66,22000.0,11.6709,11.6763,11.6709,11.6709,22000.0
2005-03-02 12:35:00,21.66,21.67,21.66,21.66,30800.0,11.6709,11.6763,11.6709,11.6709,30800.0
2005-03-02 12:40:00,21.66,21.66,21.65,21.65,86800.0,11.6709,11.6709,11.6655,11.6655,86800.0
2005-03-02 12:45:00,21.66,21.66,21.65,21.66,15800.0,11.6709,11.6709,11.6655,11.6709,15800.0
2005-03-02 12:50:00,21.66,21.67,21.65,21.65,27800.0,11.6709,11.6763,11.6655,11.6655,27800.0
2005-03-02 12:55:00,21.66,21.66,21.65,21.66,39600.0,11.6709,11.6709,11.6655,11.6709,39600.0
2005-03-02 13:00:00,21.65,21.66,21.65,21.65,28200.0,11.6655,11.6709,11.6655,11.6655,28200.0
2005-03-02 13:05:00,21.65,21.67,21.65,21.66,114200.0,11.6655,11.6763,11.6655,11.6709,114200.0
2005-03-02 13:10:00,21.66,21.68,21.65,21.67,94200.0,11.6709,11.6817,11.6655,11.6763,94200.0
2005-03-02 13:15:00,21.67,21.68,21.65,21.66,67000.0,11.6763,11.6817,11.6655,11.6709,67000.0
2005-03-02 13:20:00,21.67,21.67,21.66,21.66,32800.0,11.6763,11.6763,11.6709,11.6709,32800.0
2005-03-02 13:25:00,21.66,21.67,21.65,21.65,42800.0,11.6709,11.6763,11.6655,11.6655,42800.0
2005-03-02 13:30:00,21.65,21.66,21.65,21.66,48000.0,11.6655,11.6709,11.6655,11.6709,48000.0
2005-03-02 13:35:00,21.66,21.66,21.65,21.65,24000.0,11.6709,11.6709,11.6655,11.6655,24000.0
2005-03-02 13:40:00,21.65,21.65,21.61,21.62,97800.0,11.6655,11.6655,11.644,11.6493,97800.0
2005-03-02 13:45:00,21.62,21.64,21.6,21.6,76200.0,11.6493,11.6601,11.6386,11.6386,76200.0
2005-03-02 13:50:00,21.61,21.61,21.54,21.54,171200.0,11.644,11.644,11.6062,11.6062,171200.0
2005-03-02 13:55:00,21.53,21.55,21.51,21.53,179000.0,11.6009,11.6116,11.5901,11.6009,179000.0
2005-03-02 14:00:00,21.53,21.57,21.53,21.55,131600.0,11.6009,11.6224,11.6009,11.6116,131600.0
2005-03-02 14:05:00,21.56,21.56,21.52,21.53,110600.0,11.617,11.617,11.5955,11.6009,110600.0
2005-03-02 14:10:00,21.53,21.53,21.51,21.52,96200.0,11.6009,11.6009,11.5901,11.5955,96200.0
2005-03-02 14:15:00,21.52,21.53,21.5,21.53,87200.0,11.5955,11.6009,11.5847,11.6009,87200.0
2005-03-02 14:20:00,21.53,21.55,21.53,21.54,66000.0,11.6009,11.6116,11.6009,11.6062,66000.0
2005-03-02 14:25:00,21.54,21.54,21.52,21.54,101800.0,11.6062,11.6062,11.5955,11.6062,101800.0
2005-03-02 14:30:00,21.54,21.55,21.52,21.53,55400.0,11.6062,11.6116,11.5955,11.6009,55400.0
2005-03-02 14:35:00,21.52,21.52,21.47,21.47,239400.0,11.5955,11.5955,11.5685,11.5685,239400.0
2005-03-02 14:40:00,21.47,21.48,21.45,21.46,178600.0,11.5685,11.5739,11.5577,11.5631,178600.0
2005-03-02 14:45:00,21.45,21.46,21.43,21.44,114000.0,11.5577,11.5631,11.547,11.5524,114000.0
2005-03-02 14:50:00,21.44,21.46,21.43,21.45,58000.0,11.5524,11.5631,11.547,11.5577,58000.0
2005-03-02 14:55:00,21.44,21.48,21.43,21.46,96000.0,11.5524,11.5739,11.547,11.5631,96000.0
2005-03-02 15:00:00,21.47,21.48,21.46,21.46,85800.0,11.5685,11.5739,11.5631,11.5631,85800.0
2005-03-02 15:05:00,21.46,21.5,21.46,21.5,109800.0,11.5631,11.5847,11.5631,11.5847,109800.0
2005-03-02 15:10:00,21.49,21.5,21.47,21.49,66000.0,11.5793,11.5847,11.5685,11.5793,66000.0
2005-03-02 15:15:00,21.49,21.5,21.48,21.48,87000.0,11.5793,11.5847,11.5739,11.5739,87000.0
2005-03-02 15:20:00,21.49,21.51,21.49,21.51,141400.0,11.5793,11.5901,11.5793,11.5901,141400.0
2005-03-02 15:25:00,21.51,21.53,21.5,21.53,103000.0,11.5901,11.6009,11.5847,11.6009,103000.0
2005-03-02 15:30:00,21.52,21.53,21.51,21.52,111000.0,11.5955,11.6009,11.5901,11.5955,111000.0
2005-03-02 15:35:00,21.52,21.54,21.52,21.53,93800.0,11.5955,11.6062,11.5955,11.6009,93800.0
2005-03-02 15:40:00,21.53,21.55,21.53,21.55,150800.0,11.6009,11.6116,11.6009,11.6116,150800.0
2005-03-02 15:45:00,21.54,21.54,21.52,21.53,116000.0,11.6062,11.6062,11.5955,11.6009,116000.0
2005-03-02 15:50:00,21.53,21.53,21.5,21.51,109800.0,11.6009,11.6009,11.5847,11.5901,109800.0
2005-03-02 15:55:00,21.51,21.52,21.5,21.5,191400.0,11.5901,11.5955,11.5847,11.5847,191400.0
2005-03-03 09:30:00,21.6,21.6,21.57,21.58,261000.0,11.6386,11.6386,11.6224,11.6278,261000.0
2005-03-03 09:35:00,21.58,21.6,21.58,21.59,106600.0,11.6278,11.6386,11.6278,11.6332,106600.0
2005-03-03 09:40:00,21.59,21.6,21.58,21.6,122800.0,11.6332,11.6386,11.6278,11.6386,122800.0
2005-03-03 09:45:00,21.6,21.63,21.59,21.59,245000.0,11.6386,11.6547,11.6332,11.6332,245000.0
2005-03-03 09:50:00,21.6,21.63,21.59,21.63,168000.0,11.6386,11.6547,11.6332,11.6547,168000.0
2005-03-03 09:55:00,21.63,21.66,21.63,21.65,163800.0,11.6547,11.6709,11.6547,11.6655,163800.0
2005-03-03 10:00:00,21.65,21.67,21.61,21.67,215400.0,11.6655,11.6763,11.644,11.6763,215400.0
2005-03-03 10:05:00,21.66,21.72,21.65,21.71,148200.0,11.6709,11.7032,11.6655,11.6978,148200.0
2005-03-03 10:10:00,21.71,21.71,21.69,21.71,293600.0,11.6978,11.6978,11.6871,11.6978,293600.0
2005-03-03 10:15:00,21.71,21.71,21.67,21.7,117000.0,11.6978,11.6978,11.6763,11.6925,117000.0
2005-03-03 10:20:00,21.7,21.71,21.68,21.7,133000.0,11.6925,11.6978,11.6817,11.6925,133000.0
2005-03-03 10:25:00,21.69,21.7,21.67,21.68,286600.0,11.6871,11.6925,11.6763,11.6817,286600.0
2005-03-03 10:30:00,21.68,21.68,21.63,21.66,159600.0,11.6817,11.6817,11.6547,11.6709,159600.0
2005-03-03 10:35:00,21.66,21.68,21.66,21.67,103800.0,11.6709,11.6817,11.6709,11.6763,103800.0
2005-03-03 10:40:00,21.67,21.68,21.65,21.66,125400.0,11.6763,11.6817,11.6655,11.6709,125400.0
2005-03-03 10:45:00,21.66,21.69,21.64,21.69,130400.0,11.6709,11.6871,11.6601,11.6871,130400.0
2005-03-03 10:50:00,21.68,21.69,21.67,21.68,78000.0,11.6817,11.6871,11.6763,11.6817,78000.0
2005-03-03 10:55:00,21.68,21.7,21.67,21.68,96600.0,11.6817,11.6925,11.6763,11.6817,96600.0
2005-03-03 11:00:00,21.69,21.69,21.64,21.64,83800.0,11.6871,11.6871,11.6601,11.6601,83800.0
2005-03-03 11:05:00,21.65,21.66,21.61,21.61,105400.0,11.6655,11.6709,11.644,11.644,105400.0
2005-03-03 11:10:00,21.62,21.65,21.62,21.65,73400.0,11.6493,11.6655,11.6493,11.6655,73400.0
2005-03-03 11:15:00,21.65,21.66,21.64,21.64,96200.0,11.6655,11.6709,11.6601,11.6601,96200.0
2005-03-03 11:20:00,21.64,21.68,21.64,21.68,184200.0,11.6601,11.6817,11.6601,11.6817,184200.0
2005-03-03 11:25:00,21.67,21.69,21.65,21.66,73000.0,11.6763,11.6871,11.6655,11.6709,73000.0
2005-03-03 11:30:00,21.65,21.7,21.65,21.68,222800.0,11.6655,11.6925,11.6655,11.6817,222800.0
2005-03-03 11:35:00,21.69,21.7,21.67,21.68,60800.0,11.6871,11.6925,11.6763,11.6817,60800.0
2005-03-03 11:40:00,21.68,21.69,21.67,21.68,41400.0,11.6817,11.6871,11.6763,11.6817,41400.0
2005-03-03 11:45:00,21.67,21.68,21.61,21.62,102000.0,11.6763,11.6817,11.644,11.6493,102000.0
2005-03-03 11:50:00,21.61,21.63,21.59,21.61,106800.0,11.644,11.6547,11.6332,11.644,106800.0
2005-03-03 11:55:00,21.61,21.61,21.58,21.61,106400.0,11.644,11.644,11.6278,11.644,106400.0
2005-03-03 12:00:00,21.6,21.61,21.59,21.61,170000.0,11.6386,11.644,11.6332,11.644,170000.0
2005-03-03 12:05:00,21.61,21.62,21.6,21.6,81800.0,11.644,11.6493,11.6386,11.6386,81800.0
2005-03-03 12:10:00,21.6,21.63,21.59,21.63,54200.0,11.6386,11.6547,11.6332,11.6547,54200.0
2005-03-03 12:15:00,21.61,21.63,21.6,21.61,42200.0,11.644,11.6547,11.6386,11.644,42200.0
2005-03-03 12:20:00,21.61,21.61,21.58,21.58,100000.0,11.644,11.644,11.6278,11.6278,100000.0
2005-03-03 12:25:00,21.59,21.6,21.56,21.58,68800.0,11.6332,11.6386,11.617,11.6278,68800.0
2005-03-03 12:30:00,21.57,21.58,21.53,21.56,121400.0,11.6224,11.6278,11.6009,11.617,121400.0
2005-03-03 12:35:00,21.56,21.58,21.54,21.54,30400.0,11.617,11.6278,11.6062,11.6062,30400.0
2005-03-03 12:40:00,21.58,21.58,21.57,21.58,96000.0,11.6278,11.6278,11.6224,11.6278,96000.0
2005-03-03 12:45:00,21.58,21.59,21.56,21.56,50400.0,11.6278,11.6332,11.617,11.617,50400.0
2005-03-03 12:50:00,21.57,21.57,21.55,21.55,131400.0,11.6224,11.6224,11.6116,11.6116,131400.0
2005-03-03 12:55:00,21.55,21.57,21.55,21.56,162000.0,11.6116,11.6224,11.6116,11.617,162000.0
2005-03-03 13:00:00,21.56,21.58,21.56,21.58,62400.0,11.617,11.6278,11.617,11.6278,62400.0
2005-03-03 13:05:00,21.58,21.61,21.57,21.61,118600.0,11.6278,11.644,11.6224,11.644,118600.0
2005-03-03 13:10:00,21.61,21.64,21.61,21.61,64600.0,11.644,11.6601,11.644,11.644,64600.0
2005-03-03 13:15:00,21.61,21.65,21.61,21.64,76000.0,11.644,11.6655,11.644,11.6601,76000.0
2005-03-03 13:20:00,21.63,21.64,21.61,21.61,37400.0,11.6547,11.6601,11.644,11.644,37400.0
2005-03-03 13:25:00,21.62,21.62,21.6,21.61,24000.0,11.6493,11.6493,11.6386,11.644,24000.0
2005-03-03 13:30:00,21.61,21.61,21.59,21.6,47400.0,11.644,11.644,11.6332,11.6386,47400.0
2005-03-03 13:35:00,21.6,21.61,21.6,21.61,40000.0,11.6386,11.644,11.6386,11.644,40000.0
2005-03-03 13:40:00,21.61,21.62,21.61,21.61,72600.0,11.644,11.6493,11.644,11.644,72600.0
2005-03-03 13:45:00,21.61,21.61,21.58,21.58,42000.0,11.644,11.644,11.6278,11.6278,42000.0
2005-03-03 13:50:00,21.59,21.63,21.59,21.62,93600.0,11.6332,11.6547,11.6332,11.6493,93600.0
2005-03-03 13:55:00,21.62,21.62,21.59,21.61,58800.0,11.6493,11.6493,11.6332,11.644,58800.0
2005-03-03 14:00:00,21.61,21.62,21.61,21.61,50400.0,11.644,11.6493,11.644,11.644,50400.0
2005-03-03 14:05:00,21.61,21.67,21.61,21.66,84400.0,11.644,11.6763,11.644,11.6709,84400.0
2005-03-03 14:10:00,21.67,21.68,21.66,21.68,112400.0,11.6763,11.6817,11.6709,11.6817,112400.0
2005-03-03 14:15:00,21.68,21.69,21.66,21.67,58800.0,11.6817,11.6871,11.6709,11.6763,58800.0
2005-03-03 14:20:00,21.67,21.7,21.67,21.7,75800.0,11.6763,11.6925,11.6763,11.6925,75800.0
2005-03-03 14:25:00,21.7,21.7,21.68,21.68,71800.0,11.6925,11.6925,11.6817,11.6817,71800.0
2005-03-03 14:30:00,21.68,21.69,21.66,21.68,157400.0,11.6817,11.6871,11.6709,11.6817,157400.0
2005-03-03 14:35:00,21.68,21.68,21.65,21.67,81600.0,11.6817,11.6817,11.6655,11.6763,81600.0
2005-03-03 14:40:00,21.67,21.67,21.65,21.65,64800.0,11.6763,11.6763,11.6655,11.6655,64800.0
2005-03-03 14:45:00,21.65,21.65,21.63,21.65,65400.0,11.6655,11.6655,11.6547,11.6655,65400.0
2005-03-03 14:50:00,21.65,21.65,21.63,21.64,78200.0,11.6655,11.6655,11.6547,11.6601,78200.0
2005-03-03 14:55:00,21.64,21.65,21.64,21.65,56600.0,11.6601,11.6655,11.6601,11.6655,56600.0
2005-03-03 15:00:00,21.65,21.65,21.64,21.64,51800.0,11.6655,11.6655,11.6601,11.6601,51800.0
2005-03-03 15:05:00,21.64,21.65,21.63,21.64,44000.0,11.6601,11.6655,11.6547,11.6601,44000.0
2005-03-03 15:10:00,21.64,21.65,21.62,21.63,109800.0,11.6601,11.6655,11.6493,11.6547,109800.0
2005-03-03 15:15:00,21.63,21.64,21.61,21.62,68200.0,11.6547,11.6601,11.644,11.6493,68200.0
2005-03-03 15:20:00,21.62,21.63,21.59,21.6,57800.0,11.6493,11.6547,11.6332,11.6386,57800.0
2005-03-03 15:25:00,21.6,21.63,21.6,21.62,70000.0,11.6386,11.6547,11.6386,11.6493,70000.0
2005-03-03 15:30:00,21.62,21.63,21.61,21.61,144400.0,11.6493,11.6547,11.644,11.644,144400.0
2005-03-03 15:35:00,21.61,21.64,21.61,21.64,210400.0,11.644,11.6601,11.644,11.6601,210400.0
2005-03-03 15:40:00,21.64,21.65,21.61,21.63,179600.0,11.6601,11.6655,11.644,11.6547,179600.0
2005-03-03 15:45:00,21.63,21.63,21.6,21.6,128400.0,11.6547,11.6547,11.6386,11.6386,128400.0
2005-03-03 15:50:00,21.61,21.62,21.6,21.61,142800.0,11.644,11.6493,11.6386,11.644,142800.0
2005-03-03 15:55:00,21.61,21.61,21.59,21.6,227600.0,11.644,11.644,11.6332,11.6386,227600.0
2005-03-04 09:30:00,21.72,21.72,21.64,21.66,318400.0,11.7032,11.7032,11.6601,11.6709,318400.0
2005-03-04 09:35:00,21.66,21.67,21.66,21.67,240600.0,11.6709,11.6763,11.6709,11.6763,240600.0
2005-03-04 09:40:00,21.66,21.67,21.63,21.64,154200.0,11.6709,11.6763,11.6547,11.6601,154200.0
2005-03-04 09:45:00,21.63,21.66,21.63,21.65,122200.0,11.6547,11.6709,11.6547,11.6655,122200.0
2005-03-04 09:50:00,21.65,21.66,21.63,21.64,134200.0,11.6655,11.6709,11.6547,11.6601,134200.0
2005-03-04 09:55:00,21.64,21.68,21.64,21.68,77000.0,11.6601,11.6817,11.6601,11.6817,77000.0
2005-03-04 10:00:00,21.68,21.73,21.68,21.72,152400.0,11.6817,11.7086,11.6817,11.7032,152400.0
2005-03-04 10:05:00,21.72,21.74,21.71,21.73,195200.0,11.7032,11.714,11.6978,11.7086,195200.0
2005-03-04 10:10:00,21.73,21.75,21.72,21.74,229200.0,11.7086,11.7194,11.7032,11.714,229200.0
2005-03-04 10:15:00,21.74,21.78,21.74,21.78,351400.0,11.714,11.7356,11.714,11.7356,351400.0
2005-03-04 10:20:00,21.78,21.83,21.78,21.83,355600.0,11.7356,11.7625,11.7356,11.7625,355600.0
2005-03-04 10:25:00,21.83,21.84,21.77,21.79,238600.0,11.7625,11.7679,11.7302,11.7409,238600.0
2005-03-04 10:30:00,21.78,21.78,21.75,21.76,152200.0,11.7356,11.7356,11.7194,11.7248,152200.0
2005-03-04 10:35:00,21.76,21.81,21.76,21.81,168600.0,11.7248,11.7517,11.7248,11.7517,168600.0
2005-03-04 10:40:00,21.8,21.85,21.8,21.84,270000.0,11.7463,11.7733,11.7463,11.7679,270000.0
2005-03-04 10:45:00,21.83,21.86,21.83,21.86,174800.0,11.7625,11.7787,11.7625,11.7787,174800.0
2005-03-04 10:50:00,21.86,21.89,21.83,21.84,266200.0,11.7787,11.7948,11.7625,11.7679,266200.0
2005-03-04 10:55:00,21.83,21.86,21.82,21.82,103600.0,11.7625,11.7787,11.7571,11.7571,103600.0
2005-03-04 11:00:00,21.82,21.83,21.81,21.82,173000.0,11.7571,11.7625,11.7517,11.7571,173000.0
2005-03-04 11:05:00,21.82,21.83,21.77,21.77,77400.0,11.7571,11.7625,11.7302,11.7302,77400.0
2005-03-04 11:10:00,21.77,21.79,21.75,21.79,99200.0,11.7302,11.7409,11.7194,11.7409,99200.0
2005-03-04 11:15:00,21.79,21.83,21.79,21.8,164800.0,11.7409,11.7625,11.7409,11.7463,164800.0
2005-03-04 11:20:00,21.8,21.8,21.78,21.78,59400.0,11.7463,11.7463,11.7356,11.7356,59400.0
2005-03-04 11:25:00,21.78,21.82,21.78,21.82,66800.0,11.7356,11.7571,11.7356,11.7571,66800.0
2005-03-04 11:30:00,21.82,21.83,21.81,21.81,56800.0,11.7571,11.7625,11.7517,11.7517,56800.0
2005-03-04 11:35:00,21.81,21.82,21.8,21.81,55000.0,11.7517,11.7571,11.7463,11.7517,55000.0
2005-03-04 11:40:00,21.81,21.81,21.77,21.78,126800.0,11.7517,11.7517,11.7302,11.7356,126800.0
2005-03-04 11:45:00,21.78,21.8,21.77,21.79,199000.0,11.7356,11.7463,11.7302,11.7409,199000.0
2005-03-04 11:50:00,21.78,21.79,21.75,21.75,70800.0,11.7356,11.7409,11.7194,11.7194,70800.0
2005-03-04 11:55:00,21.76,21.78,21.75,21.76,68800.0,11.7248,11.7356,11.7194,11.7248,68800.0
2005-03-04 12:00:00,21.76,21.77,21.73,21.73,112200.0,11.7248,11.7302,11.7086,11.7086,112200.0
2005-03-04 12:05:00,21.73,21.75,21.71,21.75,169600.0,11.7086,11.7194,11.6978,11.7194,169600.0
2005-03-04 12:10:00,21.75,21.75,21.74,21.75,97600.0,11.7194,11.7194,11.714,11.7194,97600.0
2005-03-04 12:15:00,21.74,21.75,21.73,21.73,102600.0,11.714,11.7194,11.7086,11.7086,102600.0
2005-03-04 12:20:00,21.73,21.75,21.73,21.74,130200.0,11.7086,11.7194,11.7086,11.714,130200.0
2005-03-04 12:25:00,21.74,21.75,21.73,21.74,66800.0,11.714,11.7194,11.7086,11.714,66800.0
2005-03-04 12:30:00,21.74,21.75,21.74,21.74,33400.0,11.714,11.7194,11.714,11.714,33400.0
2005-03-04 12:35:00,21.74,21.74,21.73,21.73,28600.0,11.714,11.714,11.7086,11.7086,28600.0
2005-03-04 12:40:00,21.73,21.75,21.73,21.74,41400.0,11.7086,11.7194,11.7086,11.714,41400.0
2005-03-04 12:45:00,21.74,21.78,21.74,21.75,68600.0,11.714,11.7356,11.714,11.7194,68600.0
2005-03-04 12:50:00,21.76,21.81,21.75,21.81,415000.0,11.7248,11.7517,11.7194,11.7517,415000.0
2005-03-04 12:55:00,21.81,21.81,21.8,21.8,55600.0,11.7517,11.7517,11.7463,11.7463,55600.0
2005-03-04 13:00:00,21.81,21.83,21.8,21.83,121400.0,11.7517,11.7625,11.7463,11.7625,121400.0
2005-03-04 13:05:00,21.82,21.82,21.81,21.81,29600.0,11.7571,11.7571,11.7517,11.7517,29600.0
2005-03-04 13:10:00,21.81,21.81,21.79,21.8,57200.0,11.7517,11.7517,11.7409,11.7463,57200.0
2005-03-04 13:15:00,21.8,21.8,21.78,21.8,101600.0,11.7463,11.7463,11.7356,11.7463,101600.0
2005-03-04 13:20:00,21.79,21.81,21.78,21.81,57800.0,11.7409,11.7517,11.7356,11.7517,57800.0
2005-03-04 13:25:00,21.81,21.82,21.72,21.72,615400.0,11.7517,11.7571,11.7032,11.7032,615400.0
2005-03-04 13:30:00,21.72,21.75,21.71,21.73,334000.0,11.7032,11.7194,11.6978,11.7086,334000.0
2005-03-04 13:35:00,21.72,21.77,21.72,21.74,151800.0,11.7032,11.7302,11.7032,11.714,151800.0
2005-03-04 13:40:00,21.74,21.74,21.73,21.74,49400.0,11.714,11.714,11.7086,11.714,49400.0
2005-03-04 13:45:00,21.74,21.75,21.73,21.74,90600.0,11.714,11.7194,11.7086,11.714,90600.0
2005-03-04 13:50:00,21.74,21.79,21.74,21.78,129400.0,11.714,11.7409,11.714,11.7356,129400.0
2005-03-04 13:55:00,21.78,21.79,21.77,21.78,268600.0,11.7356,11.7409,11.7302,11.7356,268600.0
2005-03-04 14:00:00,21.78,21.82,21.78,21.8,127200.0,11.7356,11.7571,11.7356,11.7463,127200.0
2005-03-04 14:05:00,21.8,21.81,21.79,21.8,67400.0,11.7463,11.7517,11.7409,11.7463,67400.0
2005-03-04 14:10:00,21.8,21.81,21.8,21.8,94800.0,11.7463,11.7517,11.7463,11.7463,94800.0
2005-03-04 14:15:00,21.8,21.8,21.78,21.79,58600.0,11.7463,11.7463,11.7356,11.7409,58600.0
2005-03-04 14:20:00,21.79,21.81,21.78,21.81,93600.0,11.7409,11.7517,11.7356,11.7517,93600.0
2005-03-04 14:25:00,21.81,21.83,21.81,21.82,125400.0,11.7517,11.7625,11.7517,11.7571,125400.0
2005-03-04 14:30:00,21.82,21.83,21.82,21.83,67400.0,11.7571,11.7625,11.7571,11.7625,67400.0
2005-03-04 14:35:00,21.83,21.83,21.8,21.82,115400.0,11.7625,11.7625,11.7463,11.7571,115400.0
2005-03-04 14:40:00,21.82,21.82,21.8,21.82,73200.0,11.7571,11.7571,11.7463,11.7571,73200.0
2005-03-04 14:45:00,21.82,21.84,21.81,21.82,154400.0,11.7571,11.7679,11.7517,11.7571,154400.0
2005-03-04 14:50:00,21.82,21.84,21.81,21.82,79200.0,11.7571,11.7679,11.7517,11.7571,79200.0
2005-03-04 14:55:00,21.81,21.82,21.81,21.82,47600.0,11.7517,11.7571,11.7517,11.7571,47600.0
2005-03-04 15:00:00,21.82,21.84,21.82,21.83,196600.0,11.7571,11.7679,11.7571,11.7625,196600.0
2005-03-04 15:05:00,21.83,21.84,21.83,21.83,97800.0,11.7625,11.7679,11.7625,11.7625,97800.0
2005-03-04 15:10:00,21.83,21.84,21.82,21.83,90600.0,11.7625,11.7679,11.7571,11.7625,90600.0
2005-03-04 15:15:00,21.83,21.86,21.83,21.85,163200.0,11.7625,11.7787,11.7625,11.7733,163200.0
2005-03-04 15:20:00,21.86,21.86,21.84,21.85,134400.0,11.7787,11.7787,11.7679,11.7733,134400.0
2005-03-04 15:25:00,21.85,21.86,21.84,21.86,125200.0,11.7733,11.7787,11.7679,11.7787,125200.0
2005-03-04 15:30:00,21.86,21.86,21.85,21.85,135600.0,11.7787,11.7787,11.7733,11.7733,135600.0
2005-03-04 15:35:00,21.85,21.85,21.82,21.82,74000.0,11.7733,11.7733,11.7571,11.7571,74000.0
2005-03-04 15:40:00,21.82,21.82,21.78,21.78,166800.0,11.7571,11.7571,11.7356,11.7356,166800.0
2005-03-04 15:45:00,21.78,21.8,21.77,21.79,197800.0,11.7356,11.7463,11.7302,11.7409,197800.0
2005-03-04 15:50:00,21.79,21.82,21.78,21.81,190000.0,11.7409,11.7571,11.7356,11.7517,190000.0
2005-03-04 15:55:00,21.81,21.83,21.8,21.82,205000.0,11.7517,11.7625,11.7463,11.7571,205000.0
2005-03-07 09:30:00,21.77,21.83,21.76,21.82,346000.0,11.7302,11.7625,11.7248,11.7571,346000.0
2005-03-07 09:35:00,21.82,21.83,21.81,21.82,75200.0,11.7571,11.7625,11.7517,11.7571,75200.0
2005-03-07 09:40:00,21.82,21.86,21.82,21.85,114600.0,11.7571,11.7787,11.7571,11.7733,114600.0
2005-03-07 09:45:00,21.85,21.87,21.82,21.84,157600.0,11.7733,11.7841,11.7571,11.7679,157600.0
2005-03-07 09:50:00,21.85,21.85,21.83,21.85,152400.0,11.7733,11.7733,11.7625,11.7733,152400.0
2005-03-07 09:55:00,21.84,21.89,21.84,21.89,136200.0,11.7679,11.7948,11.7679,11.7948,136200.0
2005-03-07 10:00:00,21.89,21.93,21.88,21.89,121800.0,11.7948,11.8164,11.7894,11.7948,121800.0
2005-03-07 10:05:00,21.89,21.9,21.89,21.9,74200.0,11.7948,11.8002,11.7948,11.8002,74200.0
2005-03-07 10:10:00,21.9,21.92,21.89,21.9,237400.0,11.8002,11.811,11.7948,11.8002,237400.0
2005-03-07 10:15:00,21.9,21.9,21.89,21.89,160800.0,11.8002,11.8002,11.7948,11.7948,160800.0
2005-03-07 10:20:00,21.89,21.9,21.86,21.86,342400.0,11.7948,11.8002,11.7787,11.7787,342400.0
2005-03-07 10:25:00,21.86,21.87,21.86,21.86,101200.0,11.7787,11.7841,11.7787,11.7787,101200.0
2005-03-07 10:30:00,21.86,21.87,21.86,21.86,85800.0,11.7787,11.7841,11.7787,11.7787,85800.0
2005-03-07 10:35:00,21.86,21.86,21.84,21.85,181800.0,11.7787,11.7787,11.7679,11.7733,181800.0
2005-03-07 10:40:00,21.85,21.85,21.83,21.83,75400.0,11.7733,11.7733,11.7625,11.7625,75400.0
2005-03-07 10:45:00,21.83,21.84,21.81,21.81,139200.0,11.7625,11.7679,11.7517,11.7517,139200.0
2005-03-07 10:50:00,21.81,21.81,21.79,21.81,109400.0,11.7517,11.7517,11.7409,11.7517,109400.0
2005-03-07 10:55:00,21.8,21.81,21.76,21.76,185400.0,11.7463,11.7517,11.7248,11.7248,185400.0
2005-03-07 11:00:00,21.76,21.8,21.75,21.79,94600.0,11.7248,11.7463,11.7194,11.7409,94600.0
2005-03-07 11:05:00,21.78,21.8,21.76,21.78,140800.0,11.7356,11.7463,11.7248,11.7356,140800.0
2005-03-07 11:10:00,21.78,21.81,21.77,21.81,85800.0,11.7356,11.7517,11.7302,11.7517,85800.0
2005-03-07 11:15:00,21.8,21.85,21.8,21.83,204600.0,11.7463,11.7733,11.7463,11.7625,204600.0
2005-03-07 11:20:00,21.83,21.84,21.83,21.83,118600.0,11.7625,11.7679,11.7625,11.7625,118600.0
2005-03-07 11:25:00,21.83,21.87,21.83,21.86,135000.0,11.7625,11.7841,11.7625,11.7787,135000.0
2005-03-07 11:30:00,21.87,21.89,21.86,21.89,155000.0,11.7841,11.7948,11.7787,11.7948,155000.0
2005-03-07 11:35:00,21.89,21.9,21.88,21.89,141600.0,11.7948,11.8002,11.7894,11.7948,141600.0
2005-03-07 11:40:00,21.89,21.9,21.88,21.89,111800.0,11.7948,11.8002,11.7894,11.7948,111800.0
2005-03-07 11:45:00,21.89,21.9,21.83,21.84,122200.0,11.7948,11.8002,11.7625,11.7679,122200.0
2005-03-07 11:50:00,21.84,21.85,21.83,21.84,51600.0,11.7679,11.7733,11.7625,11.7679,51600.0
2005-03-07 11:55:00,21.84,21.84,21.82,21.83,132200.0,11.7679,11.7679,11.7571,11.7625,132200.0
2005-03-07 12:00:00,21.83,21.86,21.83,21.86,119600.0,11.7625,11.7787,11.7625,11.7787,119600.0
2005-03-07 12:05:00,21.86,21.86,21.84,21.84,122800.0,11.7787,11.7787,11.7679,11.7679,122800.0
2005-03-07 12:10:00,21.84,21.87,21.84,21.85,61400.0,11.7679,11.7841,11.7679,11.7733,61400.0
2005-03-07 12:15:00,21.85,21.88,21.85,21.88,231000.0,11.7733,11.7894,11.7733,11.7894,231000.0
2005-03-07 12:20:00,21.89,21.9,21.88,21.89,38200.0,11.7948,11.8002,11.7894,11.7948,38200.0
2005-03-07 12:25:00,21.9,21.9,21.88,21.89,42600.0,11.8002,11.8002,11.7894,11.7948,42600.0
2005-03-07 12:30:00,21.89,21.89,21.86,21.86,83600.0,11.7948,11.7948,11.7787,11.7787,83600.0
2005-03-07 12:35:00,21.86,21.9,21.86,21.89,69600.0,11.7787,11.8002,11.7787,11.7948,69600.0
2005-03-07 12:40:00,21.89,21.89,21.87,21.88,171400.0,11.7948,11.7948,11.7841,11.7894,171400.0
2005-03-07 12:45:00,21.89,21.89,21.88,21.89,26200.0,11.7948,11.7948,11.7894,11.7948,26200.0
2005-03-07 12:50:00,21.89,21.9,21.89,21.89,34600.0,11.7948,11.8002,11.7948,11.7948,34600.0
2005-03-07 12:55:00,21.89,21.89,21.87,21.87,28400.0,11.7948,11.7948,11.7841,11.7841,28400.0
2005-03-07 13:00:00,21.87,21.89,21.87,21.88,49000.0,11.7841,11.7948,11.7841,11.7894,49000.0
2005-03-07 13:05:00,21.88,21.89,21.86,21.87,69200.0,11.7894,11.7948,11.7787,11.7841,69200.0
2005-03-07 13:10:00,21.87,21.87,21.86,21.86,56200.0,11.7841,11.7841,11.7787,11.7787,56200.0
2005-03-07 13:15:00,21.86,21.86,21.85,21.86,70200.0,11.7787,11.7787,11.7733,11.7787,70200.0
2005-03-07 13:20:00,21.85,21.86,21.84,21.85,46600.0,11.7733,11.7787,11.7679,11.7733,46600.0
2005-03-07 13:25:00,21.85,21.85,21.81,21.81,38600.0,11.7733,11.7733,11.7517,11.7517,38600.0
2005-03-07 13:30:00,21.82,21.85,21.82,21.84,115000.0,11.7571,11.7733,11.7571,11.7679,115000.0
2005-03-07 13:35:00,21.84,21.88,21.83,21.88,78400.0,11.7679,11.7894,11.7625,11.7894,78400.0
2005-03-07 13:40:00,21.89,21.9,21.88,21.89,67200.0,11.7948,11.8002,11.7894,11.7948,67200.0
2005-03-07 13:45:00,21.89,21.89,21.85,21.86,34200.0,11.7948,11.7948,11.7733,11.7787,34200.0
2005-03-07 13:50:00,21.85,21.86,21.83,21.84,86600.0,11.7733,11.7787,11.7625,11.7679,86600.0
2005-03-07 13:55:00,21.83,21.84,21.82,21.84,42000.0,11.7625,11.7679,11.7571,11.7679,42000.0
2005-03-07 14:00:00,21.83,21.84,21.8,21.83,69600.0,11.7625,11.7679,11.7463,11.7625,69600.0
2005-03-07 14:05:00,21.83,21.84,21.81,21.82,38600.0,11.7625,11.7679,11.7517,11.7571,38600.0
2005-03-07 14:10:00,21.81,21.82,21.78,21.78,106200.0,11.7517,11.7571,11.7356,11.7356,106200.0
2005-03-07 14:15:00,21.79,21.8,21.78,21.79,123800.0,11.7409,11.7463,11.7356,11.7409,123800.0
2005-03-07 14:20:00,21.78,21.8,21.78,21.79,94800.0,11.7356,11.7463,11.7356,11.7409,94800.0
2005-03-07 14:25:00,21.79,21.8,21.77,21.8,180200.0,11.7409,11.7463,11.7302,11.7463,180200.0
2005-03-07 14:30:00,21.8,21.84,21.8,21.83,65600.0,11.7463,11.7679,11.7463,11.7625,65600.0
2005-03-07 14:35:00,21.83,21.84,21.83,21.84,67600.0,11.7625,11.7679,11.7625,11.7679,67600.0
2005-03-07 14:40:00,21.83,21.86,21.83,21.86,146400.0,11.7625,11.7787,11.7625,11.7787,146400.0
2005-03-07 14:45:00,21.86,21.87,21.85,21.85,61400.0,11.7787,11.7841,11.7733,11.7733,61400.0
2005-03-07 14:50:00,21.85,21.85,21.84,21.85,93800.0,11.7733,11.7733,11.7679,11.7733,93800.0
2005-03-07 14:55:00,21.86,21.86,21.85,21.86,290000.0,11.7787,11.7787,11.7733,11.7787,290000.0
2005-03-07 15:00:00,21.86,21.88,21.85,21.86,55600.0,11.7787,11.7894,11.7733,11.7787,55600.0
2005-03-07 15:05:00,21.86,21.91,21.86,21.88,160000.0,11.7787,11.8056,11.7787,11.7894,160000.0
2005-03-07 15:10:00,21.88,21.88,21.86,21.88,289400.0,11.7894,11.7894,11.7787,11.7894,289400.0
2005-03-07 15:15:00,21.88,21.9,21.88,21.88,107200.0,11.7894,11.8002,11.7894,11.7894,107200.0
2005-03-07 15:20:00,21.88,21.91,21.88,21.9,98800.0,11.7894,11.8056,11.7894,11.8002,98800.0
2005-03-07 15:25:00,21.9,21.9,21.88,21.89,63600.0,11.8002,11.8002,11.7894,11.7948,63600.0
2005-03-07 15:30:00,21.89,21.89,21.87,21.89,248200.0,11.7948,11.7948,11.7841,11.7948,248200.0
2005-03-07 15:35:00,21.89,21.89,21.88,21.88,74800.0,11.7948,11.7948,11.7894,11.7894,74800.0
2005-03-07 15:40:00,21.88,21.89,21.86,21.86,149800.0,11.7894,11.7948,11.7787,11.7787,149800.0
2005-03-07 15:45:00,21.86,21.89,21.86,21.88,101800.0,11.7787,11.7948,11.7787,11.7894,101800.0
2005-03-07 15:50:00,21.88,21.88,21.86,21.88,153400.0,11.7894,11.7894,11.7787,11.7894,153400.0
2005-03-07 15:55:00,21.88,21.88,21.86,21.88,148200.0,11.7894,11.7894,11.7787,11.7894,148200.0
2005-03-08 09:30:00,21.79,21.83,21.77,21.83,329600.0,11.7409,11.7625,11.7302,11.7625,329600.0
2005-03-08 09:35:00,21.83,21.85,21.82,21.84,258600.0,11.7625,11.7733,11.7571,11.7679,258600.0
2005-03-08 09:40:00,21.84,21.85,21.82,21.83,150800.0,11.7679,11.7733,11.7571,11.7625,150800.0
2005-03-08 09:45:00,21.83,21.84,21.82,21.84,119400.0,11.7625,11.7679,11.7571,11.7679,119400.0
2005-03-08 09:50:00,21.84,21.88,21.84,21.86,142000.0,11.7679,11.7894,11.7679,11.7787,142000.0
2005-03-08 09:55:00,21.86,21.88,21.86,21.87,131000.0,11.7787,11.7894,11.7787,11.7841,131000.0
2005-03-08 10:00:00,21.86,21.9,21.86,21.89,130600.0,11.7787,11.8002,11.7787,11.7948,130600.0
2005-03-08 10:05:00,21.88,21.89,21.86,21.87,99800.0,11.7894,11.7948,11.7787,11.7841,99800.0
2005-03-08 10:10:00,21.87,21.88,21.86,21.87,64800.0,11.7841,11.7894,11.7787,11.7841,64800.0
2005-03-08 10:15:00,21.87,21.89,21.86,21.87,323600.0,11.7841,11.7948,11.7787,11.7841,323600.0
2005-03-08 10:20:00,21.87,21.87,21.85,21.85,74400.0,11.7841,11.7841,11.7733,11.7733,74400.0
2005-03-08 10:25:00,21.85,21.86,21.82,21.86,158200.0,11.7733,11.7787,11.7571,11.7787,158200.0
2005-03-08 10:30:00,21.86,21.86,21.85,21.86,160800.0,11.7787,11.7787,11.7733,11.7787,160800.0
2005-03-08 10:35:00,21.86,21.86,21.83,21.84,96600.0,11.7787,11.7787,11.7625,11.7679,96600.0
2005-03-08 10:40:00,21.84,21.87,21.84,21.87,82600.0,11.7679,11.7841,11.7679,11.7841,82600.0
2005-03-08 10:45:00,21.86,21.87,21.86,21.86,40400.0,11.7787,11.7841,11.7787,11.7787,40400.0
2005-03-08 10:50:00,21.87,21.89,21.87,21.88,53600.0,11.7841,11.7948,11.7841,11.7894,53600.0
2005-03-08 10:55:00,21.87,21.88,21.84,21.84,87800.0,11.7841,11.7894,11.7679,11.7679,87800.0
2005-03-08 11:00:00,21.84,21.85,21.83,21.84,79000.0,11.7679,11.7733,11.7625,11.7679,79000.0
2005-03-08 11:05:00,21.84,21.85,21.84,21.85,57800.0,11.7679,11.7733,11.7679,11.7733,57800.0
2005-03-08 11:10:00,21.85,21.89,21.85,21.88,96000.0,11.7733,11.7948,11.7733,11.7894,96000.0
2005-03-08 11:15:00,21.89,21.89,21.87,21.88,78400.0,11.7948,11.7948,11.7841,11.7894,78400.0
2005-03-08 11:20:00,21.87,21.88,21.86,21.87,81400.0,11.7841,11.7894,11.7787,11.7841,81400.0
2005-03-08 11:25:00,21.87,21.88,21.86,21.87,63200.0,11.7841,11.7894,11.7787,11.7841,63200.0
2005-03-08 11:30:00,21.88,21.88,21.86,21.86,40800.0,11.7894,11.7894,11.7787,11.7787,40800.0
2005-03-08 11:35:00,21.86,21.86,21.86,21.86,49000.0,11.7787,11.7787,11.7787,11.7787,49000.0
2005-03-08 11:40:00,21.86,21.86,21.85,21.85,37800.0,11.7787,11.7787,11.7733,11.7733,37800.0
2005-03-08 11:45:00,21.84,21.84,21.82,21.83,89600.0,11.7679,11.7679,11.7571,11.7625,89600.0
2005-03-08 11:50:00,21.83,21.84,21.82,21.84,92600.0,11.7625,11.7679,11.7571,11.7679,92600.0
2005-03-08 11:55:00,21.83,21.84,21.81,21.82,46600.0,11.7625,11.7679,11.7517,11.7571,46600.0
2005-03-08 12:00:00,21.82,21.82,21.8,21.8,127400.0,11.7571,11.7571,11.7463,11.7463,127400.0
2005-03-08 12:05:00,21.8,21.81,21.79,21.79,61600.0,11.7463,11.7517,11.7409,11.7409,61600.0
2005-03-08 12:10:00,21.79,21.79,21.75,21.75,88000.0,11.7409,11.7409,11.7194,11.7194,88000.0
2005-03-08 12:15:00,21.76,21.77,21.75,21.75,75800.0,11.7248,11.7302,11.7194,11.7194,75800.0
2005-03-08 12:20:00,21.76,21.79,21.75,21.79,62400.0,11.7248,11.7409,11.7194,11.7409,62400.0
2005-03-08 12:25:00,21.79,21.8,21.79,21.79,47400.0,11.7409,11.7463,11.7409,11.7409,47400.0
2005-03-08 12:30:00,21.79,21.79,21.76,21.76,79600.0,11.7409,11.7409,11.7248,11.7248,79600.0
2005-03-08 12:35:00,21.77,21.78,21.75,21.78,116800.0,11.7302,11.7356,11.7194,11.7356,116800.0
2005-03-08 12:40:00,21.78,21.8,21.77,21.77,83600.0,11.7356,11.7463,11.7302,11.7302,83600.0
2005-03-08 12:45:00,21.77,21.77,21.75,21.75,57400.0,11.7302,11.7302,11.7194,11.7194,57400.0
2005-03-08 12:50:00,21.75,21.77,21.75,21.77,106600.0,11.7194,11.7302,11.7194,11.7302,106600.0
2005-03-08 12:55:00,21.77,21.77,21.76,21.77,37800.0,11.7302,11.7302,11.7248,11.7302,37800.0
2005-03-08 13:00:00,21.76,21.77,21.75,21.75,44800.0,11.7248,11.7302,11.7194,11.7194,44800.0
2005-03-08 13:05:00,21.76,21.78,21.75,21.77,185200.0,11.7248,11.7356,11.7194,11.7302,185200.0
2005-03-08 13:10:00,21.77,21.79,21.76,21.78,86800.0,11.7302,11.7409,11.7248,11.7356,86800.0
2005-03-08 13:15:00,21.78,21.8,21.78,21.8,167400.0,11.7356,11.7463,11.7356,11.7463,167400.0
2005-03-08 13:20:00,21.8,21.8,21.77,21.77,56800.0,11.7463,11.7463,11.7302,11.7302,56800.0
2005-03-08 13:25:00,21.77,21.77,21.75,21.75,100200.0,11.7302,11.7302,11.7194,11.7194,100200.0
2005-03-08 13:30:00,21.75,21.76,21.75,21.75,51200.0,11.7194,11.7248,11.7194,11.7194,51200.0
2005-03-08 13:35:00,21.75,21.75,21.74,21.75,90200.0,11.7194,11.7194,11.714,11.7194,90200.0
2005-03-08 13:40:00,21.75,21.79,21.74,21.74,131200.0,11.7194,11.7409,11.714,11.714,131200.0
2005-03-08 13:45:00,21.74,21.75,21.73,21.74,59400.0,11.714,11.7194,11.7086,11.714,59400.0
2005-03-08 13:50:00,21.73,21.74,21.71,21.71,107800.0,11.7086,11.714,11.6978,11.6978,107800.0
2005-03-08 13:55:00,21.71,21.73,21.71,21.71,70600.0,11.6978,11.7086,11.6978,11.6978,70600.0
2005-03-08 14:00:00,21.72,21.72,21.71,21.71,38000.0,11.7032,11.7032,11.6978,11.6978,38000.0
2005-03-08 14:05:00,21.72,21.72,21.71,21.72,60000.0,11.7032,11.7032,11.6978,11.7032,60000.0
2005-03-08 14:10:00,21.72,21.72,21.7,21.71,91200.0,11.7032,11.7032,11.6925,11.6978,91200.0
2005-03-08 14:15:00,21.71,21.72,21.7,21.72,68600.0,11.6978,11.7032,11.6925,11.7032,68600.0
2005-03-08 14:20:00,21.72,21.74,21.71,21.73,78000.0,11.7032,11.714,11.6978,11.7086,78000.0
2005-03-08 14:25:00,21.73,21.77,21.73,21.76,106400.0,11.7086,11.7302,11.7086,11.7248,106400.0
2005-03-08 14:30:00,21.75,21.78,21.75,21.77,30000.0,11.7194,11.7356,11.7194,11.7302,30000.0
2005-03-08 14:35:00,21.77,21.78,21.76,21.78,71800.0,11.7302,11.7356,11.7248,11.7356,71800.0
2005-03-08 14:40:00,21.78,21.79,21.75,21.75,108000.0,11.7356,11.7409,11.7194,11.7194,108000.0
2005-03-08 14:45:00,21.76,21.77,21.75,21.76,46600.0,11.7248,11.7302,11.7194,11.7248,46600.0
2005-03-08 14:50:00,21.77,21.78,21.74,21.74,61200.0,11.7302,11.7356,11.714,11.714,61200.0
2005-03-08 14:55:00,21.75,21.75,21.72,21.74,115800.0,11.7194,11.7194,11.7032,11.714,115800.0
2005-03-08 15:00:00,21.74,21.74,21.7,21.71,115600.0,11.714,11.714,11.6925,11.6978,115600.0
2005-03-08 15:05:00,21.71,21.71,21.69,21.69,138400.0,11.6978,11.6978,11.6871,11.6871,138400.0
2005-03-08 15:10:00,21.69,21.7,21.68,21.68,160200.0,11.6871,11.6925,11.6817,11.6817,160200.0
2005-03-08 15:15:00,21.68,21.71,21.68,21.7,183000.0,11.6817,11.6978,11.6817,11.6925,183000.0
2005-03-08 15:20:00,21.71,21.71,21.68,21.68,134600.0,11.6978,11.6978,11.6817,11.6817,134600.0
2005-03-08 15:25:00,21.68,21.7,21.68,21.68,165000.0,11.6817,11.6925,11.6817,11.6817,165000.0
2005-03-08 15:30:00,21.69,21.7,21.68,21.7,195200.0,11.6871,11.6925,11.6817,11.6925,195200.0
2005-03-08 15:35:00,21.7,21.71,21.68,21.68,341400.0,11.6925,11.6978,11.6817,11.6817,341400.0
2005-03-08 15:40:00,21.68,21.71,21.68,21.7,255400.0,11.6817,11.6978,11.6817,11.6925,255400.0
2005-03-08 15:45:00,21.69,21.69,21.68,21.68,179800.0,11.6871,11.6871,11.6817,11.6817,179800.0
2005-03-08 15:50:00,21.68,21.72,21.68,21.71,236400.0,11.6817,11.7032,11.6817,11.6978,236400.0
2005-03-08 15:55:00,21.71,21.72,21.71,21.71,227200.0,11.6978,11.7032,11.6978,11.6978,227200.0
2005-03-09 09:30:00,21.61,21.68,21.61,21.61,266200.0,11.644,11.6817,11.644,11.644,266200.0
2005-03-09 09:35:00,21.67,21.7,21.61,21.7,83200.0,11.6763,11.6925,11.644,11.6925,83200.0
2005-03-09 09:40:00,21.7,21.71,21.61,21.71,108000.0,11.6925,11.6978,11.644,11.6978,108000.0
2005-03-09 09:45:00,21.71,21.72,21.66,21.69,83000.0,11.6978,11.7032,11.6709,11.6871,83000.0
2005-03-09 09:50:00,21.67,21.72,21.66,21.66,138800.0,11.6763,11.7032,11.6709,11.6709,138800.0
2005-03-09 09:55:00,21.66,21.67,21.66,21.66,56600.0,11.6709,11.6763,11.6709,11.6709,56600.0
2005-03-09 10:00:00,21.66,21.68,21.66,21.67,153000.0,11.6709,11.6817,11.6709,11.6763,153000.0
2005-03-09 10:05:00,21.66,21.67,21.61,21.63,144200.0,11.6709,11.6763,11.644,11.6547,144200.0
2005-03-09 10:10:00,21.62,21.62,21.59,21.6,139000.0,11.6493,11.6493,11.6332,11.6386,139000.0
2005-03-09 10:15:00,21.6,21.61,21.6,21.6,142800.0,11.6386,11.644,11.6386,11.6386,142800.0
2005-03-09 10:20:00,21.61,21.61,21.6,21.6,143600.0,11.644,11.644,11.6386,11.6386,143600.0
2005-03-09 10:25:00,21.6,21.61,21.59,21.61,186000.0,11.6386,11.644,11.6332,11.644,186000.0
2005-03-09 10:30:00,21.61,21.68,21.6,21.62,162600.0,11.644,11.6817,11.6386,11.6493,162600.0
2005-03-09 10:35:00,21.62,21.65,21.61,21.63,102600.0,11.6493,11.6655,11.644,11.6547,102600.0
2005-03-09 10:40:00,21.63,21.63,21.61,21.61,80600.0,11.6547,11.6547,11.644,11.644,80600.0
2005-03-09 10:45:00,21.61,21.67,21.61,21.67,197800.0,11.644,11.6763,11.644,11.6763,197800.0
2005-03-09 10:50:00,21.67,21.68,21.65,21.66,72400.0,11.6763,11.6817,11.6655,11.6709,72400.0
2005-03-09 10:55:00,21.66,21.66,21.61,21.61,97200.0,11.6709,11.6709,11.644,11.644,97200.0
2005-03-09 11:00:00,21.62,21.62,21.61,21.61,42600.0,11.6493,11.6493,11.644,11.644,42600.0
2005-03-09 11:05:00,21.6,21.64,21.59,21.6,197400.0,11.6386,11.6601,11.6332,11.6386,197400.0
2005-03-09 11:10:00,21.6,21.6,21.58,21.58,76000.0,11.6386,11.6386,11.6278,11.6278,76000.0
2005-03-09 11:15:00,21.58,21.59,21.56,21.56,124200.0,11.6278,11.6332,11.617,11.617,124200.0
2005-03-09 11:20:00,21.56,21.56,21.55,21.56,94800.0,11.617,11.617,11.6116,11.617,94800.0
2005-03-09 11:25:00,21.56,21.58,21.56,21.56,475800.0,11.617,11.6278,11.617,11.617,475800.0
2005-03-09 11:30:00,21.57,21.57,21.56,21.56,81400.0,11.6224,11.6224,11.617,11.617,81400.0
2005-03-09 11:35:00,21.56,21.58,21.56,21.57,117200.0,11.617,11.6278,11.617,11.6224,117200.0
2005-03-09 11:40:00,21.56,21.57,21.54,21.56,92600.0,11.617,11.6224,11.6062,11.617,92600.0
2005-03-09 11:45:00,21.56,21.57,21.55,21.57,40000.0,11.617,11.6224,11.6116,11.6224,40000.0
2005-03-09 11:50:00,21.57,21.57,21.55,21.55,49600.0,11.6224,11.6224,11.6116,11.6116,49600.0
2005-03-09 11:55:00,21.55,21.56,21.55,21.55,64000.0,11.6116,11.617,11.6116,11.6116,64000.0
2005-03-09 12:00:00,21.55,21.55,21.5,21.52,173400.0,11.6116,11.6116,11.5847,11.5955,173400.0
2005-03-09 12:05:00,21.52,21.53,21.51,21.53,89600.0,11.5955,11.6009,11.5901,11.6009,89600.0
2005-03-09 12:10:00,21.53,21.55,21.53,21.55,189000.0,11.6009,11.6116,11.6009,11.6116,189000.0
2005-03-09 12:15:00,21.55,21.55,21.52,21.54,203800.0,11.6116,11.6116,11.5955,11.6062,203800.0
2005-03-09 12:20:00,21.54,21.54,21.52,21.53,117600.0,11.6062,11.6062,11.5955,11.6009,117600.0
2005-03-09 12:25:00,21.53,21.53,21.53,21.53,79400.0,11.6009,11.6009,11.6009,11.6009,79400.0
2005-03-09 12:30:00,21.53,21.53,21.53,21.53,121800.0,11.6009,11.6009,11.6009,11.6009,121800.0
2005-03-09 12:35:00,21.53,21.53,21.51,21.52,198800.0,11.6009,11.6009,11.5901,11.5955,198800.0
2005-03-09 12:40:00,21.51,21.52,21.5,21.5,190600.0,11.5901,11.5955,11.5847,11.5847,190600.0
2005-03-09 12:45:00,21.5,21.52,21.5,21.52,36200.0,11.5847,11.5955,11.5847,11.5955,36200.0
2005-03-09 12:50:00,21.51,21.51,21.46,21.47,195800.0,11.5901,11.5901,11.5631,11.5685,195800.0
2005-03-09 12:55:00,21.47,21.47,21.4,21.41,162000.0,11.5685,11.5685,11.5308,11.5362,162000.0
2005-03-09 13:00:00,21.4,21.45,21.4,21.43,131400.0,11.5308,11.5577,11.5308,11.547,131400.0
2005-03-09 13:05:00,21.44,21.45,21.43,21.43,52200.0,11.5524,11.5577,11.547,11.547,52200.0
2005-03-09 13:10:00,21.43,21.45,21.43,21.45,50800.0,11.547,11.5577,11.547,11.5577,50800.0
2005-03-09 13:15:00,21.45,21.45,21.43,21.44,52600.0,11.5577,11.5577,11.547,11.5524,52600.0
2005-03-09 13:20:00,21.44,21.44,21.43,21.43,71400.0,11.5524,11.5524,11.547,11.547,71400.0
2005-03-09 13:25:00,21.43,21.43,21.42,21.43,41600.0,11.547,11.547,11.5416,11.547,41600.0
2005-03-09 13:30:00,21.42,21.43,21.42,21.43,110400.0,11.5416,11.547,11.5416,11.547,110400.0
2005-03-09 13:35:00,21.43,21.43,21.42,21.43,30000.0,11.547,11.547,11.5416,11.547,30000.0
2005-03-09 13:40:00,21.42,21.43,21.42,21.43,86600.0,11.5416,11.547,11.5416,11.547,86600.0
2005-03-09 13:45:00,21.43,21.43,21.43,21.43,42200.0,11.547,11.547,11.547,11.547,42200.0
2005-03-09 13:50:00,21.43,21.45,21.43,21.43,77600.0,11.547,11.5577,11.547,11.547,77600.0
2005-03-09 13:55:00,21.43,21.48,21.43,21.48,76200.0,11.547,11.5739,11.547,11.5739,76200.0
2005-03-09 14:00:00,21.48,21.53,21.48,21.51,99800.0,11.5739,11.6009,11.5739,11.5901,99800.0
2005-03-09 14:05:00,21.51,21.54,21.51,21.53,82400.0,11.5901,11.6062,11.5901,11.6009,82400.0
2005-03-09 14:10:00,21.54,21.54,21.52,21.52,120400.0,11.6062,11.6062,11.5955,11.5955,120400.0
2005-03-09 14:15:00,21.53,21.53,21.49,21.49,112800.0,11.6009,11.6009,11.5793,11.5793,112800.0
2005-03-09 14:20:00,21.49,21.5,21.45,21.46,112400.0,11.5793,11.5847,11.5577,11.5631,112400.0
2005-03-09 14:25:00,21.46,21.48,21.45,21.48,95400.0,11.5631,11.5739,11.5577,11.5739,95400.0
2005-03-09 14:30:00,21.48,21.55,21.48,21.54,241200.0,11.5739,11.6116,11.5739,11.6062,241200.0
2005-03-09 14:35:00,21.54,21.57,21.52,21.53,235000.0,11.6062,11.6224,11.5955,11.6009,235000.0
2005-03-09 14:40:00,21.53,21.6,21.53,21.59,141000.0,11.6009,11.6386,11.6009,11.6332,141000.0
2005-03-09 14:45:00,21.6,21.61,21.59,21.6,134800.0,11.6386,11.644,11.6332,11.6386,134800.0
2005-03-09 14:50:00,21.61,21.61,21.59,21.59,75600.0,11.644,11.644,11.6332,11.6332,75600.0
2005-03-09 14:55:00,21.59,21.59,21.57,21.57,83800.0,11.6332,11.6332,11.6224,11.6224,83800.0
2005-03-09 15:00:00,21.57,21.57,21.53,21.56,163400.0,11.6224,11.6224,11.6009,11.617,163400.0
2005-03-09 15:05:00,21.56,21.57,21.55,21.57,166800.0,11.617,11.6224,11.6116,11.6224,166800.0
2005-03-09 15:10:00,21.57,21.57,21.54,21.55,226800.0,11.6224,11.6224,11.6062,11.6116,226800.0
2005-03-09 15:15:00,21.54,21.55,21.53,21.55,135400.0,11.6062,11.6116,11.6009,11.6116,135400.0
2005-03-09 15:20:00,21.55,21.58,21.54,21.57,215200.0,11.6116,11.6278,11.6062,11.6224,215200.0
2005-03-09 15:25:00,21.57,21.61,21.57,21.6,224000.0,11.6224,11.644,11.6224,11.6386,224000.0
2005-03-09 15:30:00,21.6,21.62,21.59,21.59,244200.0,11.6386,11.6493,11.6332,11.6332,244200.0
2005-03-09 15:35:00,21.59,21.59,21.58,21.59,97400.0,11.6332,11.6332,11.6278,11.6332,97400.0
2005-03-09 15:40:00,21.59,21.59,21.56,21.57,261200.0,11.6332,11.6332,11.617,11.6224,261200.0
2005-03-09 15:45:00,21.57,21.58,21.57,21.57,218600.0,11.6224,11.6278,11.6224,11.6224,218600.0
2005-03-09 15:50:00,21.57,21.61,21.57,21.6,214200.0,11.6224,11.644,11.6224,11.6386,214200.0
2005-03-09 15:55:00,21.61,21.61,21.6,21.61,335800.0,11.644,11.644,11.6386,11.644,335800.0
2005-03-10 09:30:00,21.63,21.68,21.61,21.66,329000.0,11.6547,11.6817,11.644,11.6709,329000.0
2005-03-10 09:35:00,21.66,21.68,21.66,21.68,171200.0,11.6709,11.6817,11.6709,11.6817,171200.0
2005-03-10 09:40:00,21.67,21.68,21.66,21.68,183800.0,11.6763,11.6817,11.6709,11.6817,183800.0
2005-03-10 09:45:00,21.67,21.68,21.65,21.67,339400.0,11.6763,11.6817,11.6655,11.6763,339400.0
2005-03-10 09:50:00,21.67,21.67,21.63,21.64,136600.0,11.6763,11.6763,11.6547,11.6601,136600.0
2005-03-10 09:55:00,21.64,21.64,21.61,21.64,166600.0,11.6601,11.6601,11.644,11.6601,166600.0
2005-03-10 10:00:00,21.64,21.65,21.62,21.64,124800.0,11.6601,11.6655,11.6493,11.6601,124800.0
2005-03-10 10:05:00,21.63,21.63,21.6,21.61,130000.0,11.6547,11.6547,11.6386,11.644,130000.0
2005-03-10 10:10:00,21.6,21.61,21.56,21.58,112600.0,11.6386,11.644,11.617,11.6278,112600.0
2005-03-10 10:15:00,21.58,21.6,21.58,21.6,241800.0,11.6278,11.6386,11.6278,11.6386,241800.0
2005-03-10 10:20:00,21.6,21.64,21.59,21.61,96400.0,11.6386,11.6601,11.6332,11.644,96400.0
2005-03-10 10:25:00,21.62,21.64,21.61,21.64,67800.0,11.6493,11.6601,11.644,11.6601,67800.0
2005-03-10 10:30:00,21.64,21.68,21.64,21.67,168800.0,11.6601,11.6817,11.6601,11.6763,168800.0
2005-03-10 10:35:00,21.66,21.68,21.66,21.68,85400.0,11.6709,11.6817,11.6709,11.6817,85400.0
2005-03-10 10:40:00,21.68,21.68,21.68,21.68,97200.0,11.6817,11.6817,11.6817,11.6817,97200.0
2005-03-10 10:45:00,21.68,21.68,21.66,21.66,90200.0,11.6817,11.6817,11.6709,11.6709,90200.0
2005-03-10 10:50:00,21.66,21.67,21.64,21.64,76000.0,11.6709,11.6763,11.6601,11.6601,76000.0
2005-03-10 10:55:00,21.64,21.64,21.6,21.6,102000.0,11.6601,11.6601,11.6386,11.6386,102000.0
2005-03-10 11:00:00,21.6,21.6,21.59,21.6,123800.0,11.6386,11.6386,11.6332,11.6386,123800.0
2005-03-10 11:05:00,21.6,21.6,21.59,21.6,153600.0,11.6386,11.6386,11.6332,11.6386,153600.0
2005-03-10 11:10:00,21.6,21.61,21.58,21.58,87800.0,11.6386,11.644,11.6278,11.6278,87800.0
2005-03-10 11:15:00,21.58,21.61,21.58,21.61,93600.0,11.6278,11.644,11.6278,11.644,93600.0
2005-03-10 11:20:00,21.61,21.63,21.6,21.63,52800.0,11.644,11.6547,11.6386,11.6547,52800.0
2005-03-10 11:25:00,21.62,21.63,21.61,21.63,58400.0,11.6493,11.6547,11.644,11.6547,58400.0
2005-03-10 11:30:00,21.62,21.63,21.61,21.61,34200.0,11.6493,11.6547,11.644,11.644,34200.0
2005-03-10 11:35:00,21.61,21.62,21.61,21.61,41800.0,11.644,11.6493,11.644,11.644,41800.0
2005-03-10 11:40:00,21.61,21.62,21.61,21.61,35000.0,11.644,11.6493,11.644,11.644,35000.0
2005-03-10 11:45:00,21.61,21.65,21.61,21.65,84600.0,11.644,11.6655,11.644,11.6655,84600.0
2005-03-10 11:50:00,21.66,21.67,21.64,21.65,53200.0,11.6709,11.6763,11.6601,11.6655,53200.0
2005-03-10 11:55:00,21.65,21.65,21.61,21.63,41400.0,11.6655,11.6655,11.644,11.6547,41400.0
2005-03-10 12:00:00,21.63,21.64,21.63,21.63,27400.0,11.6547,11.6601,11.6547,11.6547,27400.0
2005-03-10 12:05:00,21.63,21.64,21.63,21.63,33400.0,11.6547,11.6601,11.6547,11.6547,33400.0
2005-03-10 12:10:00,21.63,21.63,21.6,21.6,25000.0,11.6547,11.6547,11.6386,11.6386,25000.0
2005-03-10 12:15:00,21.6,21.61,21.59,21.59,47400.0,11.6386,11.644,11.6332,11.6332,47400.0
2005-03-10 12:20:00,21.59,21.59,21.58,21.59,104800.0,11.6332,11.6332,11.6278,11.6332,104800.0
2005-03-10 12:25:00,21.59,21.59,21.58,21.59,79400.0,11.6332,11.6332,11.6278,11.6332,79400.0
2005-03-10 12:30:00,21.6,21.6,21.6,21.6,36200.0,11.6386,11.6386,11.6386,11.6386,36200.0
2005-03-10 12:35:00,21.6,21.61,21.6,21.6,80000.0,11.6386,11.644,11.6386,11.6386,80000.0
2005-03-10 12:40:00,21.6,21.6,21.58,21.58,33200.0,11.6386,11.6386,11.6278,11.6278,33200.0
2005-03-10 12:45:00,21.58,21.59,21.58,21.58,19000.0,11.6278,11.6332,11.6278,11.6278,19000.0
2005-03-10 12:50:00,21.58,21.6,21.58,21.59,47400.0,11.6278,11.6386,11.6278,11.6332,47400.0
2005-03-10 12:55:00,21.6,21.6,21.59,21.6,83600.0,11.6386,11.6386,11.6332,11.6386,83600.0
2005-03-10 13:00:00,21.6,21.65,21.6,21.64,95200.0,11.6386,11.6655,11.6386,11.6601,95200.0
2005-03-10 13:05:00,21.64,21.65,21.62,21.63,68000.0,11.6601,11.6655,11.6493,11.6547,68000.0
2005-03-10 13:10:00,21.62,21.62,21.6,21.6,47800.0,11.6493,11.6493,11.6386,11.6386,47800.0
2005-03-10 13:15:00,21.6,21.6,21.59,21.6,51600.0,11.6386,11.6386,11.6332,11.6386,51600.0
2005-03-10 13:20:00,21.59,21.59,21.58,21.59,71000.0,11.6332,11.6332,11.6278,11.6332,71000.0
2005-03-10 13:25:00,21.59,21.6,21.58,21.6,92000.0,11.6332,11.6386,11.6278,11.6386,92000.0
2005-03-10 13:30:00,21.6,21.61,21.6,21.6,159200.0,11.6386,11.644,11.6386,11.6386,159200.0
2005-03-10 13:35:00,21.6,21.66,21.6,21.64,91400.0,11.6386,11.6709,11.6386,11.6601,91400.0
2005-03-10 13:40:00,21.64,21.66,21.63,21.65,66000.0,11.6601,11.6709,11.6547,11.6655,66000.0
2005-03-10 13:45:00,21.65,21.68,21.65,21.68,74000.0,11.6655,11.6817,11.6655,11.6817,74000.0
2005-03-10 13:50:00,21.68,21.7,21.67,21.67,62800.0,11.6817,11.6925,11.6763,11.6763,62800.0
2005-03-10 13:55:00,21.67,21.68,21.66,21.67,52400.0,11.6763,11.6817,11.6709,11.6763,52400.0
2005-03-10 14:00:00,21.67,21.68,21.66,21.66,45200.0,11.6763,11.6817,11.6709,11.6709,45200.0
2005-03-10 14:05:00,21.66,21.66,21.64,21.66,44200.0,11.6709,11.6709,11.6601,11.6709,44200.0
2005-03-10 14:10:00,21.66,21.66,21.65,21.65,56200.0,11.6709,11.6709,11.6655,11.6655,56200.0
2005-03-10 14:15:00,21.65,21.65,21.64,21.64,96800.0,11.6655,11.6655,11.6601,11.6601,96800.0
2005-03-10 14:20:00,21.64,21.64,21.61,21.61,56200.0,11.6601,11.6601,11.644,11.644,56200.0
2005-03-10 14:25:00,21.61,21.61,21.61,21.61,29600.0,11.644,11.644,11.644,11.644,29600.0
2005-03-10 14:30:00,21.61,21.62,21.59,21.59,51600.0,11.644,11.6493,11.6332,11.6332,51600.0
2005-03-10 14:35:00,21.59,21.59,21.57,21.57,132800.0,11.6332,11.6332,11.6224,11.6224,132800.0
2005-03-10 14:40:00,21.57,21.6,21.56,21.58,93800.0,11.6224,11.6386,11.617,11.6278,93800.0
2005-03-10 14:45:00,21.58,21.59,21.57,21.59,84800.0,11.6278,11.6332,11.6224,11.6332,84800.0
2005-03-10 14:50:00,21.59,21.61,21.59,21.59,74800.0,11.6332,11.644,11.6332,11.6332,74800.0
2005-03-10 14:55:00,21.59,21.59,21.56,21.56,76600.0,11.6332,11.6332,11.617,11.617,76600.0
2005-03-10 15:00:00,21.56,21.56,21.55,21.56,139600.0,11.617,11.617,11.6116,11.617,139600.0
2005-03-10 15:05:00,21.56,21.56,21.51,21.51,154400.0,11.617,11.617,11.5901,11.5901,154400.0
2005-03-10 15:10:00,21.51,21.52,21.51,21.51,71600.0,11.5901,11.5955,11.5901,11.5901,71600.0
2005-03-10 15:15:00,21.51,21.52,21.5,21.52,124800.0,11.5901,11.5955,11.5847,11.5955,124800.0
2005-03-10 15:20:00,21.5,21.53,21.5,21.52,174200.0,11.5847,11.6009,11.5847,11.5955,174200.0
2005-03-10 15:25:00,21.53,21.53,21.5,21.5,156400.0,11.6009,11.6009,11.5847,11.5847,156400.0
2005-03-10 15:30:00,21.5,21.51,21.5,21.5,172800.0,11.5847,11.5901,11.5847,11.5847,172800.0
2005-03-10 15:35:00,21.5,21.5,21.49,21.49,254200.0,11.5847,11.5847,11.5793,11.5793,254200.0
2005-03-10 15:40:00,21.49,21.51,21.49,21.51,183800.0,11.5793,11.5901,11.5793,11.5901,183800.0
2005-03-10 15:45:00,21.5,21.51,21.49,21.5,154000.0,11.5847,11.5901,11.5793,11.5847,154000.0
2005-03-10 15:50:00,21.5,21.5,21.49,21.49,184000.0,11.5847,11.5847,11.5793,11.5793,184000.0
2005-03-10 15:55:00,21.5,21.55,21.49,21.53,350800.0,11.5847,11.6116,11.5793,11.6009,350800.0
2005-03-11 09:30:00,21.45,21.46,21.41,21.43,387600.0,11.6339,11.6394,11.6122,11.6231,387600.0
2005-03-11 09:35:00,21.43,21.43,21.36,21.4,181200.0,11.6231,11.6231,11.5851,11.6068,181200.0
2005-03-11 09:40:00,21.41,21.42,21.39,21.39,126800.0,11.6122,11.6177,11.6014,11.6014,126800.0
2005-03-11 09:45:00,21.39,21.4,21.38,21.4,190600.0,11.6014,11.6068,11.596,11.6068,190600.0
2005-03-11 09:50:00,21.4,21.42,21.39,21.42,174000.0,11.6068,11.6177,11.6014,11.6177,174000.0
2005-03-11 09:55:00,21.43,21.44,21.42,21.43,204200.0,11.6231,11.6285,11.6177,11.6231,204200.0
2005-03-11 10:00:00,21.43,21.46,21.42,21.42,123600.0,11.6231,11.6394,11.6177,11.6177,123600.0
2005-03-11 10:05:00,21.42,21.43,21.38,21.39,134400.0,11.6177,11.6231,11.596,11.6014,134400.0
2005-03-11 10:10:00,21.39,21.39,21.37,21.38,106800.0,11.6014,11.6014,11.5905,11.596,106800.0
2005-03-11 10:15:00,21.38,21.38,21.3,21.33,266200.0,11.596,11.596,11.5526,11.5688,266200.0
2005-03-11 10:20:00,21.33,21.38,21.32,21.37,57000.0,11.5688,11.596,11.5634,11.5905,57000.0
2005-03-11 10:25:00,21.36,21.38,21.35,21.37,124400.0,11.5851,11.596,11.5797,11.5905,124400.0
2005-03-11 10:30:00,21.37,21.39,21.35,21.36,96600.0,11.5905,11.6014,11.5797,11.5851,96600.0
2005-03-11 10:35:00,21.36,21.38,21.35,21.38,87800.0,11.5851,11.596,11.5797,11.596,87800.0
2005-03-11 10:40:00,21.37,21.39,21.37,21.39,110000.0,11.5905,11.6014,11.5905,11.6014,110000.0
2005-03-11 10:45:00,21.38,21.38,21.35,21.36,74600.0,11.596,11.596,11.5797,11.5851,74600.0
2005-03-11 10:50:00,21.36,21.37,21.28,21.3,167200.0,11.5851,11.5905,11.5417,11.5526,167200.0
2005-03-11 10:55:00,21.3,21.32,21.3,21.3,116200.0,11.5526,11.5634,11.5526,11.5526,116200.0
2005-03-11 11:00:00,21.3,21.32,21.3,21.31,85800.0,11.5526,11.5634,11.5526,11.558,85800.0
2005-03-11 11:05:00,21.31,21.31,21.3,21.31,66200.0,11.558,11.558,11.5526,11.558,66200.0
2005-03-11 11:10:00,21.31,21.31,21.3,21.3,77400.0,11.558,11.558,11.5526,11.5526,77400.0
2005-03-11 11:15:00,21.31,21.35,21.3,21.33,88400.0,11.558,11.5797,11.5526,11.5688,88400.0
2005-03-11 11:20:00,21.34,21.34,21.31,21.32,64600.0,11.5743,11.5743,11.558,11.5634,64600.0
2005-03-11 11:25:00,21.31,21.32,21.29,21.3,213800.0,11.558,11.5634,11.5471,11.5526,213800.0
2005-03-11 11:30:00,21.3,21.32,21.29,21.32,65800.0,11.5526,11.5634,11.5471,11.5634,65800.0
2005-03-11 11:35:00,21.32,21.35,21.29,21.32,210400.0,11.5634,11.5797,11.5471,11.5634,210400.0
2005-03-11 11:40:00,21.32,21.32,21.3,21.31,122200.0,11.5634,11.5634,11.5526,11.558,122200.0
2005-03-11 11:45:00,21.3,21.32,21.3,21.31,129600.0,11.5526,11.5634,11.5526,11.558,129600.0
2005-03-11 11:50:00,21.31,21.32,21.3,21.31,68400.0,11.558,11.5634,11.5526,11.558,68400.0
2005-03-11 11:55:00,21.32,21.33,21.31,21.31,145000.0,11.5634,11.5688,11.558,11.558,145000.0
2005-03-11 12:00:00,21.31,21.33,21.3,21.31,94200.0,11.558,11.5688,11.5526,11.558,94200.0
2005-03-11 12:05:00,21.31,21.33,21.31,21.33,70400.0,11.558,11.5688,11.558,11.5688,70400.0
2005-03-11 12:10:00,21.33,21.33,21.31,21.33,62200.0,11.5688,11.5688,11.558,11.5688,62200.0
2005-03-11 12:15:00,21.33,21.35,21.33,21.34,27200.0,11.5688,11.5797,11.5688,11.5743,27200.0
2005-03-11 12:20:00,21.34,21.35,21.33,21.34,33200.0,11.5743,11.5797,11.5688,11.5743,33200.0
2005-03-11 12:25:00,21.34,21.35,21.34,21.35,51600.0,11.5743,11.5797,11.5743,11.5797,51600.0
2005-03-11 12:30:00,21.34,21.36,21.34,21.35,68000.0,11.5743,11.5851,11.5743,11.5797,68000.0
2005-03-11 12:35:00,21.34,21.35,21.31,21.31,38600.0,11.5743,11.5797,11.558,11.558,38600.0
2005-03-11 12:40:00,21.31,21.32,21.31,21.31,110800.0,11.558,11.5634,11.558,11.558,110800.0
2005-03-11 12:45:00,21.31,21.31,21.3,21.31,81000.0,11.558,11.558,11.5526,11.558,81000.0
2005-03-11 12:50:00,21.31,21.31,21.29,21.3,76000.0,11.558,11.558,11.5471,11.5526,76000.0
2005-03-11 12:55:00,21.3,21.3,21.25,21.25,181600.0,11.5526,11.5526,11.5255,11.5255,181600.0
2005-03-11 13:00:00,21.25,21.27,21.25,21.25,199200.0,11.5255,11.5363,11.5255,11.5255,199200.0
2005-03-11 13:05:00,21.25,21.26,21.25,21.25,167200.0,11.5255,11.5309,11.5255,11.5255,167200.0
2005-03-11 13:10:00,21.25,21.25,21.24,21.24,102600.0,11.5255,11.5255,11.52,11.52,102600.0
2005-03-11 13:15:00,21.24,21.25,21.22,21.22,260400.0,11.52,11.5255,11.5092,11.5092,260400.0
2005-03-11 13:20:00,21.22,21.22,21.21,21.21,86600.0,11.5092,11.5092,11.5038,11.5038,86600.0
2005-03-11 13:25:00,21.21,21.21,21.2,21.21,146000.0,11.5038,11.5038,11.4983,11.5038,146000.0
2005-03-11 13:30:00,21.21,21.25,21.2,21.23,75200.0,11.5038,11.5255,11.4983,11.5146,75200.0
2005-03-11 13:35:00,21.23,21.23,21.22,21.22,41600.0,11.5146,11.5146,11.5092,11.5092,41600.0
2005-03-11 13:40:00,21.22,21.22,21.18,21.18,97400.0,11.5092,11.5092,11.4875,11.4875,97400.0
2005-03-11 13:45:00,21.18,21.18,21.16,21.18,177400.0,11.4875,11.4875,11.4766,11.4875,177400.0
2005-03-11 13:50:00,21.17,21.22,21.16,21.21,154200.0,11.4821,11.5092,11.4766,11.5038,154200.0
2005-03-11 13:55:00,21.21,21.21,21.18,21.18,87000.0,11.5038,11.5038,11.4875,11.4875,87000.0
2005-03-11 14:00:00,21.15,21.18,21.15,21.18,250000.0,11.4712,11.4875,11.4712,11.4875,250000.0
2005-03-11 14:05:00,21.19,21.2,21.18,21.18,74200.0,11.4929,11.4983,11.4875,11.4875,74200.0
2005-03-11 14:10:00,21.18,21.19,21.18,21.18,72400.0,11.4875,11.4929,11.4875,11.4875,72400.0
2005-03-11 14:15:00,21.18,21.19,21.18,21.18,84800.0,11.4875,11.4929,11.4875,11.4875,84800.0
2005-03-11 14:20:00,21.18,21.19,21.18,21.19,148600.0,11.4875,11.4929,11.4875,11.4929,148600.0
2005-03-11 14:25:00,21.19,21.2,21.18,21.2,72400.0,11.4929,11.4983,11.4875,11.4983,72400.0
2005-03-11 14:30:00,21.2,21.2,21.19,21.2,60200.0,11.4983,11.4983,11.4929,11.4983,60200.0
2005-03-11 14:35:00,21.19,21.22,21.19,21.21,142800.0,11.4929,11.5092,11.4929,11.5038,142800.0
2005-03-11 14:40:00,21.22,21.24,21.21,21.24,78200.0,11.5092,11.52,11.5038,11.52,78200.0
2005-03-11 14:45:00,21.24,21.25,21.23,21.23,93400.0,11.52,11.5255,11.5146,11.5146,93400.0
2005-03-11 14:50:00,21.22,21.22,21.17,21.17,188000.0,11.5092,11.5092,11.4821,11.4821,188000.0
2005-03-11 14:55:00,21.17,21.18,21.16,21.18,99000.0,11.4821,11.4875,11.4766,11.4875,99000.0
2005-03-11 15:00:00,21.18,21.18,21.16,21.17,279400.0,11.4875,11.4875,11.4766,11.4821,279400.0
2005-03-11 15:05:00,21.17,21.21,21.16,21.2,133200.0,11.4821,11.5038,11.4766,11.4983,133200.0
2005-03-11 15:10:00,21.2,21.21,21.2,21.2,148600.0,11.4983,11.5038,11.4983,11.4983,148600.0
2005-03-11 15:15:00,21.2,21.21,21.2,21.21,110600.0,11.4983,11.5038,11.4983,11.5038,110600.0
2005-03-11 15:20:00,21.2,21.21,21.2,21.2,150200.0,11.4983,11.5038,11.4983,11.4983,150200.0
2005-03-11 15:25:00,21.2,21.23,21.2,21.23,236400.0,11.4983,11.5146,11.4983,11.5146,236400.0
2005-03-11 15:30:00,21.23,21.23,21.2,21.21,224400.0,11.5146,11.5146,11.4983,11.5038,224400.0
2005-03-11 15:35:00,21.21,21.24,21.21,21.24,153200.0,11.5038,11.52,11.5038,11.52,153200.0
2005-03-11 15:40:00,21.23,21.26,21.23,21.25,300800.0,11.5146,11.5309,11.5146,11.5255,300800.0
2005-03-11 15:45:00,21.25,21.3,21.25,21.29,319000.0,11.5255,11.5526,11.5255,11.5471,319000.0
2005-03-11 15:50:00,21.29,21.31,21.29,21.29,302400.0,11.5471,11.558,11.5471,11.5471,302400.0
2005-03-11 15:55:00,21.29,21.3,21.25,21.25,486200.0,11.5471,11.5526,11.5255,11.5255,486200.0
2005-03-14 09:30:00,21.3,21.38,21.25,21.28,334400.0,11.5526,11.596,11.5255,11.5417,334400.0
2005-03-14 09:35:00,21.28,21.29,21.27,21.29,194400.0,11.5417,11.5471,11.5363,11.5471,194400.0
2005-03-14 09:40:00,21.29,21.29,21.25,21.25,167600.0,11.5471,11.5471,11.5255,11.5255,167600.0
2005-03-14 09:45:00,21.25,21.25,21.18,21.2,187600.0,11.5255,11.5255,11.4875,11.4983,187600.0
2005-03-14 09:50:00,21.18,21.23,21.18,21.22,295400.0,11.4875,11.5146,11.4875,11.5092,295400.0
2005-03-14 09:55:00,21.22,21.22,21.18,21.18,175600.0,11.5092,11.5092,11.4875,11.4875,175600.0
2005-03-14 10:00:00,21.18,21.21,21.18,21.2,268400.0,11.4875,11.5038,11.4875,11.4983,268400.0
2005-03-14 10:05:00,21.2,21.2,21.18,21.18,164600.0,11.4983,11.4983,11.4875,11.4875,164600.0
2005-03-14 10:10:00,21.18,21.19,21.16,21.18,285200.0,11.4875,11.4929,11.4766,11.4875,285200.0
2005-03-14 10:15:00,21.18,21.2,21.17,21.18,213800.0,11.4875,11.4983,11.4821,11.4875,213800.0
2005-03-14 10:20:00,21.18,21.18,21.15,21.15,166000.0,11.4875,11.4875,11.4712,11.4712,166000.0
2005-03-14 10:25:00,21.15,21.16,21.14,21.15,285200.0,11.4712,11.4766,11.4658,11.4712,285200.0
2005-03-14 10:30:00,21.15,21.2,21.15,21.19,353800.0,11.4712,11.4983,11.4712,11.4929,353800.0
2005-03-14 10:35:00,21.2,21.2,21.18,21.2,103400.0,11.4983,11.4983,11.4875,11.4983,103400.0
2005-03-14 10:40:00,21.2,21.2,21.18,21.2,116000.0,11.4983,11.4983,11.4875,11.4983,116000.0
2005-03-14 10:45:00,21.2,21.2,21.17,21.17,158000.0,11.4983,11.4983,11.4821,11.4821,158000.0
2005-03-14 10:50:00,21.17,21.18,21.17,21.17,77800.0,11.4821,11.4875,11.4821,11.4821,77800.0
2005-03-14 10:55:00,21.17,21.2,21.17,21.19,110200.0,11.4821,11.4983,11.4821,11.4929,110200.0
2005-03-14 11:00:00,21.2,21.23,21.18,21.21,133000.0,11.4983,11.5146,11.4875,11.5038,133000.0
2005-03-14 11:05:00,21.2,21.21,21.18,21.2,100200.0,11.4983,11.5038,11.4875,11.4983,100200.0
2005-03-14 11:10:00,21.2,21.21,21.19,21.19,69000.0,11.4983,11.5038,11.4929,11.4929,69000.0
2005-03-14 11:15:00,21.2,21.2,21.16,21.17,179800.0,11.4983,11.4983,11.4766,11.4821,179800.0
2005-03-14 11:20:00,21.17,21.17,21.15,21.16,129200.0,11.4821,11.4821,11.4712,11.4766,129200.0
2005-03-14 11:25:00,21.16,21.18,21.16,21.16,65200.0,11.4766,11.4875,11.4766,11.4766,65200.0
2005-03-14 11:30:00,21.16,21.16,21.14,21.16,190800.0,11.4766,11.4766,11.4658,11.4766,190800.0
2005-03-14 11:35:00,21.16,21.18,21.15,21.18,120600.0,11.4766,11.4875,11.4712,11.4875,120600.0
2005-03-14 11:40:00,21.18,21.2,21.17,21.2,130200.0,11.4875,11.4983,11.4821,11.4983,130200.0
2005-03-14 11:45:00,21.2,21.2,21.18,21.19,56200.0,11.4983,11.4983,11.4875,11.4929,56200.0
2005-03-14 11:50:00,21.19,21.2,21.18,21.18,117200.0,11.4929,11.4983,11.4875,11.4875,117200.0
2005-03-14 11:55:00,21.18,21.18,21.17,21.17,76200.0,11.4875,11.4875,11.4821,11.4821,76200.0
2005-03-14 12:00:00,21.17,21.18,21.17,21.17,132000.0,11.4821,11.4875,11.4821,11.4821,132000.0
2005-03-14 12:05:00,21.18,21.2,21.17,21.18,83200.0,11.4875,11.4983,11.4821,11.4875,83200.0
2005-03-14 12:10:00,21.18,21.2,21.18,21.19,61800.0,11.4875,11.4983,11.4875,11.4929,61800.0
2005-03-14 12:15:00,21.19,21.19,21.18,21.18,84000.0,11.4929,11.4929,11.4875,11.4875,84000.0
2005-03-14 12:20:00,21.18,21.18,21.18,21.18,62200.0,11.4875,11.4875,11.4875,11.4875,62200.0
2005-03-14 12:25:00,21.18,21.19,21.17,21.17,93000.0,11.4875,11.4929,11.4821,11.4821,93000.0
2005-03-14 12:30:00,21.17,21.18,21.17,21.17,75000.0,11.4821,11.4875,11.4821,11.4821,75000.0
2005-03-14 12:35:00,21.17,21.18,21.17,21.17,49200.0,11.4821,11.4875,11.4821,11.4821,49200.0
2005-03-14 12:40:00,21.17,21.17,21.16,21.17,72800.0,11.4821,11.4821,11.4766,11.4821,72800.0
2005-03-14 12:45:00,21.17,21.17,21.16,21.16,41800.0,11.4821,11.4821,11.4766,11.4766,41800.0
2005-03-14 12:50:00,21.16,21.17,21.15,21.17,72800.0,11.4766,11.4821,11.4712,11.4821,72800.0
2005-03-14 12:55:00,21.17,21.17,21.15,21.15,53600.0,11.4821,11.4821,11.4712,11.4712,53600.0
2005-03-14 13:00:00,21.14,21.14,21.13,21.14,97200.0,11.4658,11.4658,11.4604,11.4658,97200.0
2005-03-14 13:05:00,21.14,21.14,21.13,21.13,51800.0,11.4658,11.4658,11.4604,11.4604,51800.0
2005-03-14 13:10:00,21.13,21.14,21.13,21.14,139600.0,11.4604,11.4658,11.4604,11.4658,139600.0
2005-03-14 13:15:00,21.14,21.14,21.13,21.13,143800.0,11.4658,11.4658,11.4604,11.4604,143800.0
2005-03-14 13:20:00,21.13,21.13,21.11,21.13,115000.0,11.4604,11.4604,11.4495,11.4604,115000.0
2005-03-14 13:25:00,21.12,21.12,21.09,21.1,116000.0,11.4549,11.4549,11.4387,11.4441,116000.0
2005-03-14 13:30:00,21.1,21.11,21.1,21.1,183600.0,11.4441,11.4495,11.4441,11.4441,183600.0
2005-03-14 13:35:00,21.1,21.14,21.08,21.13,149200.0,11.4441,11.4658,11.4332,11.4604,149200.0
2005-03-14 13:40:00,21.12,21.14,21.12,21.14,49600.0,11.4549,11.4658,11.4549,11.4658,49600.0
2005-03-14 13:45:00,21.13,21.13,21.11,21.12,87400.0,11.4604,11.4604,11.4495,11.4549,87400.0
2005-03-14 13:50:00,21.13,21.13,21.11,21.11,50200.0,11.4604,11.4604,11.4495,11.4495,50200.0
2005-03-14 13:55:00,21.11,21.11,21.1,21.11,107600.0,11.4495,11.4495,11.4441,11.4495,107600.0
2005-03-14 14:00:00,21.11,21.11,21.11,21.11,47200.0,11.4495,11.4495,11.4495,11.4495,47200.0
2005-03-14 14:05:00,21.11,21.12,21.1,21.12,92800.0,11.4495,11.4549,11.4441,11.4549,92800.0
2005-03-14 14:10:00,21.12,21.13,21.1,21.11,85400.0,11.4549,11.4604,11.4441,11.4495,85400.0
2005-03-14 14:15:00,21.11,21.11,21.1,21.11,102400.0,11.4495,11.4495,11.4441,11.4495,102400.0
2005-03-14 14:20:00,21.11,21.12,21.11,21.11,55600.0,11.4495,11.4549,11.4495,11.4495,55600.0
2005-03-14 14:25:00,21.11,21.11,21.08,21.08,244000.0,11.4495,11.4495,11.4332,11.4332,244000.0
2005-03-14 14:30:00,21.08,21.08,21.07,21.07,139000.0,11.4332,11.4332,11.4278,11.4278,139000.0
2005-03-14 14:35:00,21.07,21.09,21.06,21.06,130800.0,11.4278,11.4387,11.4224,11.4224,130800.0
2005-03-14 14:40:00,21.06,21.07,21.06,21.07,92400.0,11.4224,11.4278,11.4224,11.4278,92400.0
2005-03-14 14:45:00,21.07,21.08,21.05,21.08,269200.0,11.4278,11.4332,11.417,11.4332,269200.0
2005-03-14 14:50:00,21.08,21.08,21.07,21.07,52600.0,11.4332,11.4332,11.4278,11.4278,52600.0
2005-03-14 14:55:00,21.07,21.11,21.07,21.08,129400.0,11.4278,11.4495,11.4278,11.4332,129400.0
2005-03-14 15:00:00,21.08,21.1,21.07,21.09,143600.0,11.4332,11.4441,11.4278,11.4387,143600.0
2005-03-14 15:05:00,21.09,21.1,21.08,21.08,110600.0,11.4387,11.4441,11.4332,11.4332,110600.0
2005-03-14 15:10:00,21.08,21.13,21.08,21.13,159800.0,11.4332,11.4604,11.4332,11.4604,159800.0
2005-03-14 15:15:00,21.13,21.14,21.12,21.14,137200.0,11.4604,11.4658,11.4549,11.4658,137200.0
2005-03-14 15:20:00,21.14,21.14,21.12,21.13,78000.0,11.4658,11.4658,11.4549,11.4604,78000.0
2005-03-14 15:25:00,21.13,21.17,21.13,21.16,162800.0,11.4604,11.4821,11.4604,11.4766,162800.0
2005-03-14 15:30:00,21.16,21.2,21.16,21.17,257600.0,11.4766,11.4983,11.4766,11.4821,257600.0
2005-03-14 15:35:00,21.17,21.18,21.17,21.18,126800.0,11.4821,11.4875,11.4821,11.4875,126800.0
2005-03-14 15:40:00,21.18,21.18,21.15,21.15,230400.0,11.4875,11.4875,11.4712,11.4712,230400.0
2005-03-14 15:45:00,21.15,21.15,21.14,21.15,228200.0,11.4712,11.4712,11.4658,11.4712,228200.0
2005-03-14 15:50:00,21.15,21.18,21.15,21.16,198000.0,11.4712,11.4875,11.4712,11.4766,198000.0
2005-03-14 15:55:00,21.16,21.18,21.15,21.18,335200.0,11.4766,11.4875,11.4712,11.4875,335200.0
2005-03-15 09:30:00,21.25,21.25,21.2,21.21,328200.0,11.5255,11.5255,11.4983,11.5038,328200.0
2005-03-15 09:35:00,21.22,21.23,21.16,21.18,156200.0,11.5092,11.5146,11.4766,11.4875,156200.0
2005-03-15 09:40:00,21.18,21.23,21.18,21.23,88400.0,11.4875,11.5146,11.4875,11.5146,88400.0
2005-03-15 09:45:00,21.24,21.24,21.22,21.22,175400.0,11.52,11.52,11.5092,11.5092,175400.0
2005-03-15 09:50:00,21.22,21.25,21.22,21.25,163200.0,11.5092,11.5255,11.5092,11.5255,163200.0
2005-03-15 09:55:00,21.25,21.32,21.25,21.32,178600.0,11.5255,11.5634,11.5255,11.5634,178600.0
2005-03-15 10:00:00,21.32,21.32,21.25,21.25,152800.0,11.5634,11.5634,11.5255,11.5255,152800.0
2005-03-15 10:05:00,21.25,21.29,21.25,21.28,85400.0,11.5255,11.5471,11.5255,11.5417,85400.0
2005-03-15 10:10:00,21.29,21.29,21.25,21.28,99400.0,11.5471,11.5471,11.5255,11.5417,99400.0
2005-03-15 10:15:00,21.28,21.28,21.26,21.28,86600.0,11.5417,11.5417,11.5309,11.5417,86600.0
2005-03-15 10:20:00,21.28,21.29,21.28,21.29,80800.0,11.5417,11.5471,11.5417,11.5471,80800.0
2005-03-15 10:25:00,21.29,21.3,21.28,21.28,64200.0,11.5471,11.5526,11.5417,11.5417,64200.0
2005-03-15 10:30:00,21.28,21.29,21.28,21.29,77200.0,11.5417,11.5471,11.5417,11.5471,77200.0
2005-03-15 10:35:00,21.29,21.3,21.28,21.29,76200.0,11.5471,11.5526,11.5417,11.5471,76200.0
2005-03-15 10:40:00,21.29,21.32,21.29,21.32,138000.0,11.5471,11.5634,11.5471,11.5634,138000.0
2005-03-15 10:45:00,21.32,21.32,21.31,21.32,193400.0,11.5634,11.5634,11.558,11.5634,193400.0
2005-03-15 10:50:00,21.32,21.35,21.31,21.35,165800.0,11.5634,11.5797,11.558,11.5797,165800.0
2005-03-15 10:55:00,21.34,21.35,21.33,21.34,167400.0,11.5743,11.5797,11.5688,11.5743,167400.0
2005-03-15 11:00:00,21.33,21.35,21.33,21.34,172000.0,11.5688,11.5797,11.5688,11.5743,172000.0
2005-03-15 11:05:00,21.34,21.34,21.32,21.32,97600.0,11.5743,11.5743,11.5634,11.5634,97600.0
2005-03-15 11:10:00,21.33,21.33,21.32,21.33,152200.0,11.5688,11.5688,11.5634,11.5688,152200.0
2005-03-15 11:15:00,21.33,21.33,21.31,21.31,65000.0,11.5688,11.5688,11.558,11.558,65000.0
2005-03-15 11:20:00,21.31,21.32,21.3,21.3,100800.0,11.558,11.5634,11.5526,11.5526,100800.0
2005-03-15 11:25:00,21.3,21.31,21.3,21.3,95800.0,11.5526,11.558,11.5526,11.5526,95800.0
2005-03-15 11:30:00,21.3,21.31,21.27,21.3,205200.0,11.5526,11.558,11.5363,11.5526,205200.0
2005-03-15 11:35:00,21.31,21.31,21.29,21.29,174400.0,11.558,11.558,11.5471,11.5471,174400.0
2005-03-15 11:40:00,21.29,21.3,21.25,21.26,147200.0,11.5471,11.5526,11.5255,11.5309,147200.0
2005-03-15 11:45:00,21.26,21.27,21.24,21.25,123400.0,11.5309,11.5363,11.52,11.5255,123400.0
2005-03-15 11:50:00,21.25,21.25,21.23,21.25,116200.0,11.5255,11.5255,11.5146,11.5255,116200.0
2005-03-15 11:55:00,21.25,21.25,21.23,21.24,149600.0,11.5255,11.5255,11.5146,11.52,149600.0
2005-03-15 12:00:00,21.24,21.24,21.21,21.21,178800.0,11.52,11.52,11.5038,11.5038,178800.0
2005-03-15 12:05:00,21.21,21.22,21.2,21.22,109400.0,11.5038,11.5092,11.4983,11.5092,109400.0
2005-03-15 12:10:00,21.21,21.22,21.2,21.22,128200.0,11.5038,11.5092,11.4983,11.5092,128200.0
2005-03-15 12:15:00,21.22,21.24,21.21,21.24,128200.0,11.5092,11.52,11.5038,11.52,128200.0
2005-03-15 12:20:00,21.24,21.24,21.23,21.23,30200.0,11.52,11.52,11.5146,11.5146,30200.0
2005-03-15 12:25:00,21.23,21.26,21.23,21.25,85000.0,11.5146,11.5309,11.5146,11.5255,85000.0
2005-03-15 12:30:00,21.25,21.26,21.24,21.24,122600.0,11.5255,11.5309,11.52,11.52,122600.0
2005-03-15 12:35:00,21.24,21.24,21.23,21.23,75400.0,11.52,11.52,11.5146,11.5146,75400.0
2005-03-15 12:40:00,21.23,21.23,21.23,21.23,47600.0,11.5146,11.5146,11.5146,11.5146,47600.0
2005-03-15 12:45:00,21.23,21.24,21.22,21.23,99200.0,11.5146,11.52,11.5092,11.5146,99200.0
2005-03-15 12:50:00,21.23,21.23,21.22,21.22,97800.0,11.5146,11.5146,11.5092,11.5092,97800.0
2005-03-15 12:55:00,21.22,21.23,21.21,21.22,35800.0,11.5092,11.5146,11.5038,11.5092,35800.0
2005-03-15 13:00:00,21.22,21.22,21.21,21.21,47000.0,11.5092,11.5092,11.5038,11.5038,47000.0
2005-03-15 13:05:00,21.22,21.22,21.21,21.21,43200.0,11.5092,11.5092,11.5038,11.5038,43200.0
2005-03-15 13:10:00,21.21,21.21,21.21,21.21,119800.0,11.5038,11.5038,11.5038,11.5038,119800.0
2005-03-15 13:15:00,21.21,21.21,21.21,21.21,153000.0,11.5038,11.5038,11.5038,11.5038,153000.0
2005-03-15 13:20:00,21.21,21.21,21.2,21.2,117200.0,11.5038,11.5038,11.4983,11.4983,117200.0
2005-03-15 13:25:00,21.2,21.21,21.2,21.21,26000.0,11.4983,11.5038,11.4983,11.5038,26000.0
2005-03-15 13:30:00,21.21,21.21,21.2,21.2,220600.0,11.5038,11.5038,11.4983,11.4983,220600.0
2005-03-15 13:35:00,21.2,21.2,21.18,21.18,77000.0,11.4983,11.4983,11.4875,11.4875,77000.0
2005-03-15 13:40:00,21.18,21.18,21.15,21.16,90200.0,11.4875,11.4875,11.4712,11.4766,90200.0
2005-03-15 13:45:00,21.15,21.17,21.15,21.17,80600.0,11.4712,11.4821,11.4712,11.4821,80600.0
2005-03-15 13:50:00,21.17,21.17,21.15,21.16,80800.0,11.4821,11.4821,11.4712,11.4766,80800.0
2005-03-15 13:55:00,21.16,21.18,21.16,21.17,123200.0,11.4766,11.4875,11.4766,11.4821,123200.0
2005-03-15 14:00:00,21.17,21.2,21.17,21.19,74800.0,11.4821,11.4983,11.4821,11.4929,74800.0
2005-03-15 14:05:00,21.2,21.2,21.18,21.18,45400.0,11.4983,11.4983,11.4875,11.4875,45400.0
2005-03-15 14:10:00,21.18,21.2,21.18,21.18,68200.0,11.4875,11.4983,11.4875,11.4875,68200.0
2005-03-15 14:15:00,21.18,21.21,21.18,21.19,149600.0,11.4875,11.5038,11.4875,11.4929,149600.0
2005-03-15 14:20:00,21.19,21.19,21.18,21.18,74200.0,11.4929,11.4929,11.4875,11.4875,74200.0
2005-03-15 14:25:00,21.18,21.18,21.18,21.18,36000.0,11.4875,11.4875,11.4875,11.4875,36000.0
2005-03-15 14:30:00,21.18,21.18,21.16,21.17,105000.0,11.4875,11.4875,11.4766,11.4821,105000.0
2005-03-15 14:35:00,21.16,21.18,21.16,21.18,61200.0,11.4766,11.4875,11.4766,11.4875,61200.0
2005-03-15 14:40:00,21.18,21.19,21.17,21.18,54600.0,11.4875,11.4929,11.4821,11.4875,54600.0
2005-03-15 14:45:00,21.18,21.18,21.16,21.18,120000.0,11.4875,11.4875,11.4766,11.4875,120000.0
2005-03-15 14:50:00,21.18,21.2,21.18,21.19,86800.0,11.4875,11.4983,11.4875,11.4929,86800.0
2005-03-15 14:55:00,21.18,21.22,21.18,21.18,95600.0,11.4875,11.5092,11.4875,11.4875,95600.0
2005-03-15 15:00:00,21.18,21.18,21.16,21.17,66800.0,11.4875,11.4875,11.4766,11.4821,66800.0
2005-03-15 15:05:00,21.18,21.18,21.16,21.16,94200.0,11.4875,11.4875,11.4766,11.4766,94200.0
2005-03-15 15:10:00,21.16,21.18,21.15,21.18,175800.0,11.4766,11.4875,11.4712,11.4875,175800.0
2005-03-15 15:15:00,21.18,21.18,21.15,21.18,127000.0,11.4875,11.4875,11.4712,11.4875,127000.0
2005-03-15 15:20:00,21.18,21.18,21.16,21.16,100600.0,11.4875,11.4875,11.4766,11.4766,100600.0
2005-03-15 15:25:00,21.16,21.18,21.16,21.16,83800.0,11.4766,11.4875,11.4766,11.4766,83800.0
2005-03-15 15:30:00,21.16,21.17,21.12,21.13,247000.0,11.4766,11.4821,11.4549,11.4604,247000.0
2005-03-15 15:35:00,21.13,21.15,21.11,21.13,213800.0,11.4604,11.4712,11.4495,11.4604,213800.0
2005-03-15 15:40:00,21.12,21.13,21.11,21.11,194000.0,11.4549,11.4604,11.4495,11.4495,194000.0
2005-03-15 15:45:00,21.11,21.11,21.09,21.1,233200.0,11.4495,11.4495,11.4387,11.4441,233200.0
2005-03-15 15:50:00,21.11,21.15,21.11,21.13,337200.0,11.4495,11.4712,11.4495,11.4604,337200.0
2005-03-15 15:55:00,21.14,21.14,21.1,21.12,274400.0,11.4658,11.4658,11.4441,11.4549,274400.0
2005-03-16 09:30:00,21.13,21.24,21.12,21.2,526200.0,11.4604,11.52,11.4549,11.4983,526200.0
2005-03-16 09:35:00,21.19,21.25,21.17,21.25,266000.0,11.4929,11.5255,11.4821,11.5255,266000.0
2005-03-16 09:40:00,21.25,21.25,21.17,21.17,427400.0,11.5255,11.5255,11.4821,11.4821,427400.0
2005-03-16 09:45:00,21.17,21.17,21.13,21.13,229800.0,11.4821,11.4821,11.4604,11.4604,229800.0
2005-03-16 09:50:00,21.13,21.16,21.13,21.14,258800.0,11.4604,11.4766,11.4604,11.4658,258800.0
2005-03-16 09:55:00,21.13,21.16,21.13,21.15,260200.0,11.4604,11.4766,11.4604,11.4712,260200.0
2005-03-16 10:00:00,21.16,21.18,21.15,21.18,167000.0,11.4766,11.4875,11.4712,11.4875,167000.0
2005-03-16 10:05:00,21.18,21.2,21.17,21.19,224400.0,11.4875,11.4983,11.4821,11.4929,224400.0
2005-03-16 10:10:00,21.2,21.2,21.14,21.16,171000.0,11.4983,11.4983,11.4658,11.4766,171000.0
2005-03-16 10:15:00,21.15,21.16,21.13,21.13,149000.0,11.4712,11.4766,11.4604,11.4604,149000.0
2005-03-16 10:20:00,21.13,21.13,21.12,21.13,194600.0,11.4604,11.4604,11.4549,11.4604,194600.0
2005-03-16 10:25:00,21.13,21.13,21.13,21.13,81000.0,11.4604,11.4604,11.4604,11.4604,81000.0
2005-03-16 10:30:00,21.13,21.15,21.12,21.13,187200.0,11.4604,11.4712,11.4549,11.4604,187200.0
2005-03-16 10:35:00,21.12,21.14,21.11,21.11,150800.0,11.4549,11.4658,11.4495,11.4495,150800.0
2005-03-16 10:40:00,21.11,21.11,21.07,21.08,294000.0,11.4495,11.4495,11.4278,11.4332,294000.0
2005-03-16 10:45:00,21.08,21.09,21.08,21.08,194400.0,11.4332,11.4387,11.4332,11.4332,194400.0
2005-03-16 10:50:00,21.09,21.1,21.08,21.09,244000.0,11.4387,11.4441,11.4332,11.4387,244000.0
2005-03-16 10:55:00,21.1,21.1,21.08,21.08,133600.0,11.4441,11.4441,11.4332,11.4332,133600.0
2005-03-16 11:00:00,21.08,21.1,21.08,21.08,195000.0,11.4332,11.4441,11.4332,11.4332,195000.0
2005-03-16 11:05:00,21.09,21.1,21.08,21.08,143400.0,11.4387,11.4441,11.4332,11.4332,143400.0
2005-03-16 11:10:00,21.08,21.08,21.07,21.08,216800.0,11.4332,11.4332,11.4278,11.4332,216800.0
2005-03-16 11:15:00,21.08,21.09,21.08,21.08,137600.0,11.4332,11.4387,11.4332,11.4332,137600.0
2005-03-16 11:20:00,21.08,21.08,21.06,21.08,237000.0,11.4332,11.4332,11.4224,11.4332,237000.0
2005-03-16 11:25:00,21.08,21.08,21.06,21.07,106600.0,11.4332,11.4332,11.4224,11.4278,106600.0
2005-03-16 11:30:00,21.07,21.07,21.05,21.06,153200.0,11.4278,11.4278,11.417,11.4224,153200.0
2005-03-16 11:35:00,21.06,21.06,21.06,21.06,67400.0,11.4224,11.4224,11.4224,11.4224,67400.0
2005-03-16 11:40:00,21.06,21.06,21.05,21.05,99000.0,11.4224,11.4224,11.417,11.417,99000.0
2005-03-16 11:45:00,21.05,21.05,21.02,21.03,122800.0,11.417,11.417,11.4007,11.4061,122800.0
2005-03-16 11:50:00,21.03,21.04,21.02,21.03,176200.0,11.4061,11.4116,11.4007,11.4061,176200.0
2005-03-16 11:55:00,21.03,21.03,21.01,21.02,124800.0,11.4061,11.4061,11.3953,11.4007,124800.0
2005-03-16 12:00:00,21.02,21.03,21.02,21.03,181600.0,11.4007,11.4061,11.4007,11.4061,181600.0
2005-03-16 12:05:00,21.03,21.05,21.02,21.04,171400.0,11.4061,11.417,11.4007,11.4116,171400.0
2005-03-16 12:10:00,21.04,21.05,21.04,21.05,103800.0,11.4116,11.417,11.4116,11.417,103800.0
2005-03-16 12:15:00,21.05,21.09,21.05,21.08,73000.0,11.417,11.4387,11.417,11.4332,73000.0
2005-03-16 12:20:00,21.08,21.08,21.03,21.04,98800.0,11.4332,11.4332,11.4061,11.4116,98800.0
2005-03-16 12:25:00,21.03,21.04,21.03,21.04,68600.0,11.4061,11.4116,11.4061,11.4116,68600.0
2005-03-16 12:30:00,21.04,21.05,21.02,21.04,105200.0,11.4116,11.417,11.4007,11.4116,105200.0
2005-03-16 12:35:00,21.03,21.04,21.03,21.04,61400.0,11.4061,11.4116,11.4061,11.4116,61400.0
2005-03-16 12:40:00,21.04,21.04,21.02,21.03,98800.0,11.4116,11.4116,11.4007,11.4061,98800.0
2005-03-16 12:45:00,21.03,21.04,21.02,21.03,68200.0,11.4061,11.4116,11.4007,11.4061,68200.0
2005-03-16 12:50:00,21.03,21.05,21.03,21.04,126600.0,11.4061,11.417,11.4061,11.4116,126600.0
2005-03-16 12:55:00,21.04,21.05,21.03,21.05,71000.0,11.4116,11.417,11.4061,11.417,71000.0
2005-03-16 13:00:00,21.05,21.07,21.05,21.06,212400.0,11.417,11.4278,11.417,11.4224,212400.0
2005-03-16 13:05:00,21.06,21.06,21.03,21.03,40000.0,11.4224,11.4224,11.4061,11.4061,40000.0
2005-03-16 13:10:00,21.03,21.04,21.03,21.04,41800.0,11.4061,11.4116,11.4061,11.4116,41800.0
2005-03-16 13:15:00,21.03,21.05,21.03,21.05,84000.0,11.4061,11.417,11.4061,11.417,84000.0
2005-03-16 13:20:00,21.05,21.06,21.05,21.05,152200.0,11.417,11.4224,11.417,11.417,152200.0
2005-03-16 13:25:00,21.06,21.08,21.05,21.07,88800.0,11.4224,11.4332,11.417,11.4278,88800.0
2005-03-16 13:30:00,21.06,21.07,21.04,21.05,72800.0,11.4224,11.4278,11.4116,11.417,72800.0
2005-03-16 13:35:00,21.05,21.06,21.04,21.05,147600.0,11.417,11.4224,11.4116,11.417,147600.0
2005-03-16 13:40:00,21.05,21.06,21.04,21.06,66000.0,11.417,11.4224,11.4116,11.4224,66000.0
2005-03-16 13:45:00,21.06,21.07,21.05,21.05,83200.0,11.4224,11.4278,11.417,11.417,83200.0
2005-03-16 13:50:00,21.05,21.06,21.04,21.05,116400.0,11.417,11.4224,11.4116,11.417,116400.0
2005-03-16 13:55:00,21.04,21.05,21.03,21.03,121800.0,11.4116,11.417,11.4061,11.4061,121800.0
2005-03-16 14:00:00,21.03,21.03,20.98,21.01,464200.0,11.4061,11.4061,11.379,11.3953,464200.0
2005-03-16 14:05:00,21.0,21.04,21.0,21.03,98600.0,11.3899,11.4116,11.3899,11.4061,98600.0
2005-03-16 14:10:00,21.03,21.04,20.98,21.04,72400.0,11.4061,11.4116,11.379,11.4116,72400.0
2005-03-16 14:15:00,21.03,21.05,21.02,21.04,74000.0,11.4061,11.417,11.4007,11.4116,74000.0
2005-03-16 14:20:00,21.05,21.05,21.04,21.05,65800.0,11.417,11.417,11.4116,11.417,65800.0
2005-03-16 14:25:00,21.05,21.05,21.03,21.04,106400.0,11.417,11.417,11.4061,11.4116,106400.0
2005-03-16 14:30:00,21.03,21.04,21.0,21.03,161600.0,11.4061,11.4116,11.3899,11.4061,161600.0
2005-03-16 14:35:00,21.03,21.03,21.01,21.03,110000.0,11.4061,11.4061,11.3953,11.4061,110000.0
2005-03-16 14:40:00,21.03,21.03,21.0,21.02,229400.0,11.4061,11.4061,11.3899,11.4007,229400.0
2005-03-16 14:45:00,21.02,21.02,21.0,21.01,99200.0,11.4007,11.4007,11.3899,11.3953,99200.0
2005-03-16 14:50:00,21.01,21.03,21.0,21.02,136000.0,11.3953,11.4061,11.3899,11.4007,136000.0
2005-03-16 14:55:00,21.02,21.02,20.97,20.98,162800.0,11.4007,11.4007,11.3736,11.379,162800.0
2005-03-16 15:00:00,20.98,20.98,20.97,20.98,268000.0,11.379,11.379,11.3736,11.379,268000.0
2005-03-16 15:05:00,20.98,20.98,20.97,20.98,185200.0,11.379,11.379,11.3736,11.379,185200.0
2005-03-16 15:10:00,20.98,20.98,20.95,20.96,245800.0,11.379,11.379,11.3627,11.3682,245800.0
2005-03-16 15:15:00,20.96,20.97,20.96,20.97,153200.0,11.3682,11.3736,11.3682,11.3736,153200.0
2005-03-16 15:20:00,20.97,20.97,20.95,20.95,277000.0,11.3736,11.3736,11.3627,11.3627,277000.0
2005-03-16 15:25:00,20.95,20.95,20.92,20.93,216800.0,11.3627,11.3627,11.3465,11.3519,216800.0
2005-03-16 15:30:00,20.93,20.96,20.92,20.95,260200.0,11.3519,11.3682,11.3465,11.3627,260200.0
2005-03-16 15:35:00,20.96,20.97,20.95,20.96,238600.0,11.3682,11.3736,11.3627,11.3682,238600.0
2005-03-16 15:40:00,20.96,20.96,20.95,20.96,167800.0,11.3682,11.3682,11.3627,11.3682,167800.0
2005-03-16 15:45:00,20.96,20.96,20.94,20.95,283200.0,11.3682,11.3682,11.3573,11.3627,283200.0
2005-03-16 15:50:00,20.95,20.95,20.93,20.95,362400.0,11.3627,11.3627,11.3519,11.3627,362400.0
2005-03-16 15:55:00,20.96,20.99,20.95,20.97,454800.0,11.3682,11.3844,11.3627,11.3736,454800.0
2005-03-17 09:30:00,20.94,20.98,20.92,20.95,338200.0,11.3573,11.379,11.3465,11.3627,338200.0
2005-03-17 09:35:00,20.95,20.98,20.9,20.92,280800.0,11.3627,11.379,11.3356,11.3465,280800.0
2005-03-17 09:40:00,20.92,20.92,20.88,20.89,271200.0,11.3465,11.3465,11.3248,11.3302,271200.0
2005-03-17 09:45:00,20.89,20.92,20.89,20.91,151600.0,11.3302,11.3465,11.3302,11.341,151600.0
2005-03-17 09:50:00,20.91,20.92,20.9,20.9,162000.0,11.341,11.3465,11.3356,11.3356,162000.0
2005-03-17 09:55:00,20.9,20.93,20.89,20.91,139600.0,11.3356,11.3519,11.3302,11.341,139600.0
2005-03-17 10:00:00,20.91,20.93,20.89,20.91,118000.0,11.341,11.3519,11.3302,11.341,118000.0
2005-03-17 10:05:00,20.91,20.93,20.9,20.91,83400.0,11.341,11.3519,11.3356,11.341,83400.0
2005-03-17 10:10:00,20.9,20.9,20.88,20.9,134400.0,11.3356,11.3356,11.3248,11.3356,134400.0
2005-03-17 10:15:00,20.89,20.92,20.89,20.91,74400.0,11.3302,11.3465,11.3302,11.341,74400.0
2005-03-17 10:20:00,20.91,20.94,20.9,20.91,201400.0,11.341,11.3573,11.3356,11.341,201400.0
2005-03-17 10:25:00,20.91,20.95,20.91,20.95,202000.0,11.341,11.3627,11.341,11.3627,202000.0
2005-03-17 10:30:00,20.93,20.93,20.92,20.93,199200.0,11.3519,11.3519,11.3465,11.3519,199200.0
2005-03-17 10:35:00,20.93,20.93,20.92,20.93,95800.0,11.3519,11.3519,11.3465,11.3519,95800.0
2005-03-17 10:40:00,20.92,20.93,20.9,20.93,70400.0,11.3465,11.3519,11.3356,11.3519,70400.0
2005-03-17 10:45:00,20.92,20.93,20.89,20.91,101400.0,11.3465,11.3519,11.3302,11.341,101400.0
2005-03-17 10:50:00,20.91,20.93,20.91,20.93,85000.0,11.341,11.3519,11.341,11.3519,85000.0
2005-03-17 10:55:00,20.93,20.96,20.91,20.96,141600.0,11.3519,11.3682,11.341,11.3682,141600.0
2005-03-17 11:00:00,20.96,20.98,20.95,20.97,125800.0,11.3682,11.379,11.3627,11.3736,125800.0
2005-03-17 11:05:00,20.97,20.98,20.96,20.97,66400.0,11.3736,11.379,11.3682,11.3736,66400.0
2005-03-17 11:10:00,20.98,21.01,20.97,20.98,99800.0,11.379,11.3953,11.3736,11.379,99800.0
2005-03-17 11:15:00,20.98,21.0,20.97,20.99,51600.0,11.379,11.3899,11.3736,11.3844,51600.0
2005-03-17 11:20:00,20.98,20.98,20.93,20.93,96600.0,11.379,11.379,11.3519,11.3519,96600.0
2005-03-17 11:25:00,20.93,20.95,20.93,20.93,122200.0,11.3519,11.3627,11.3519,11.3519,122200.0
2005-03-17 11:30:00,20.93,20.96,20.93,20.96,118800.0,11.3519,11.3682,11.3519,11.3682,118800.0
2005-03-17 11:35:00,20.96,20.96,20.95,20.95,47000.0,11.3682,11.3682,11.3627,11.3627,47000.0
2005-03-17 11:40:00,20.96,20.96,20.95,20.96,36600.0,11.3682,11.3682,11.3627,11.3682,36600.0
2005-03-17 11:45:00,20.96,20.96,20.94,20.94,55000.0,11.3682,11.3682,11.3573,11.3573,55000.0
2005-03-17 11:50:00,20.94,20.95,20.92,20.93,69400.0,11.3573,11.3627,11.3465,11.3519,69400.0
2005-03-17 11:55:00,20.93,20.95,20.92,20.93,47200.0,11.3519,11.3627,11.3465,11.3519,47200.0
2005-03-17 12:00:00,20.93,20.93,20.91,20.93,72800.0,11.3519,11.3519,11.341,11.3519,72800.0
2005-03-17 12:05:00,20.93,20.94,20.92,20.93,56800.0,11.3519,11.3573,11.3465,11.3519,56800.0
2005-03-17 12:10:00,20.94,20.97,20.93,20.97,48800.0,11.3573,11.3736,11.3519,11.3736,48800.0
2005-03-17 12:15:00,20.97,20.99,20.96,20.97,46400.0,11.3736,11.3844,11.3682,11.3736,46400.0
2005-03-17 12:20:00,20.97,21.0,20.97,21.0,114600.0,11.3736,11.3899,11.3736,11.3899,114600.0
2005-03-17 12:25:00,21.0,21.04,20.99,21.03,123600.0,11.3899,11.4116,11.3844,11.4061,123600.0
2005-03-17 12:30:00,21.04,21.07,21.03,21.07,86400.0,11.4116,11.4278,11.4061,11.4278,86400.0
2005-03-17 12:35:00,21.07,21.08,21.06,21.07,64000.0,11.4278,11.4332,11.4224,11.4278,64000.0
2005-03-17 12:40:00,21.07,21.07,21.04,21.04,39600.0,11.4278,11.4278,11.4116,11.4116,39600.0
2005-03-17 12:45:00,21.05,21.05,21.0,21.02,111600.0,11.417,11.417,11.3899,11.4007,111600.0
2005-03-17 12:50:00,21.02,21.05,21.02,21.05,50600.0,11.4007,11.417,11.4007,11.417,50600.0
2005-03-17 12:55:00,21.05,21.06,21.04,21.06,63200.0,11.417,11.4224,11.4116,11.4224,63200.0
2005-03-17 13:00:00,21.06,21.06,21.05,21.06,52400.0,11.4224,11.4224,11.417,11.4224,52400.0
2005-03-17 13:05:00,21.05,21.06,21.03,21.03,58000.0,11.417,11.4224,11.4061,11.4061,58000.0
2005-03-17 13:10:00,21.04,21.04,21.0,21.02,101200.0,11.4116,11.4116,11.3899,11.4007,101200.0
2005-03-17 13:15:00,21.02,21.03,21.0,21.0,74800.0,11.4007,11.4061,11.3899,11.3899,74800.0
2005-03-17 13:20:00,21.0,21.01,20.99,21.0,60800.0,11.3899,11.3953,11.3844,11.3899,60800.0
2005-03-17 13:25:00,21.0,21.0,20.98,20.98,31800.0,11.3899,11.3899,11.379,11.379,31800.0
2005-03-17 13:30:00,20.98,20.99,20.96,20.99,87000.0,11.379,11.3844,11.3682,11.3844,87000.0
2005-03-17 13:35:00,20.99,21.01,20.99,20.99,61600.0,11.3844,11.3953,11.3844,11.3844,61600.0
2005-03-17 13:40:00,20.99,21.0,20.98,20.98,44800.0,11.3844,11.3899,11.379,11.379,44800.0
2005-03-17 13:45:00,20.98,20.99,20.97,20.98,36200.0,11.379,11.3844,11.3736,11.379,36200.0
2005-03-17 13:50:00,20.99,20.99,20.95,20.95,75200.0,11.3844,11.3844,11.3627,11.3627,75200.0
2005-03-17 13:55:00,20.95,20.96,20.93,20.96,80600.0,11.3627,11.3682,11.3519,11.3682,80600.0
2005-03-17 14:00:00,20.96,20.96,20.89,20.89,163200.0,11.3682,11.3682,11.3302,11.3302,163200.0
2005-03-17 14:05:00,20.9,20.93,20.89,20.93,102800.0,11.3356,11.3519,11.3302,11.3519,102800.0
2005-03-17 14:10:00,20.93,20.96,20.92,20.96,63800.0,11.3519,11.3682,11.3465,11.3682,63800.0
2005-03-17 14:15:00,20.96,20.98,20.93,20.97,76400.0,11.3682,11.379,11.3519,11.3736,76400.0
2005-03-17 14:20:00,20.97,20.99,20.97,20.98,75200.0,11.3736,11.3844,11.3736,11.379,75200.0
2005-03-17 14:25:00,20.98,21.05,20.97,21.03,130400.0,11.379,11.417,11.3736,11.4061,130400.0
2005-03-17 14:30:00,21.03,21.04,21.0,21.01,93000.0,11.4061,11.4116,11.3899,11.3953,93000.0
2005-03-17 14:35:00,21.0,21.01,21.0,21.0,39800.0,11.3899,11.3953,11.3899,11.3899,39800.0
2005-03-17 14:40:00,21.0,21.04,21.0,21.04,80800.0,11.3899,11.4116,11.3899,11.4116,80800.0
2005-03-17 14:45:00,21.04,21.05,21.03,21.03,111800.0,11.4116,11.417,11.4061,11.4061,111800.0
2005-03-17 14:50:00,21.04,21.04,21.0,21.0,86800.0,11.4116,11.4116,11.3899,11.3899,86800.0
2005-03-17 14:55:00,21.0,21.03,21.0,21.03,89000.0,11.3899,11.4061,11.3899,11.4061,89000.0
2005-03-17 15:00:00,21.02,21.03,21.0,21.02,101200.0,11.4007,11.4061,11.3899,11.4007,101200.0
2005-03-17 15:05:00,21.02,21.04,21.01,21.04,97600.0,11.4007,11.4116,11.3953,11.4116,97600.0
2005-03-17 15:10:00,21.05,21.05,21.02,21.03,89400.0,11.417,11.417,11.4007,11.4061,89400.0
2005-03-17 15:15:00,21.03,21.04,21.02,21.04,101400.0,11.4061,11.4116,11.4007,11.4116,101400.0
2005-03-17 15:20:00,21.04,21.04,21.03,21.04,122200.0,11.4116,11.4116,11.4061,11.4116,122200.0
2005-03-17 15:25:00,21.04,21.05,21.03,21.04,65000.0,11.4116,11.417,11.4061,11.4116,65000.0
2005-03-17 15:30:00,21.04,21.04,21.02,21.04,142400.0,11.4116,11.4116,11.4007,11.4116,142400.0
2005-03-17 15:35:00,21.04,21.05,21.03,21.04,72600.0,11.4116,11.417,11.4061,11.4116,72600.0
2005-03-17 15:40:00,21.03,21.04,21.0,21.0,217000.0,11.4061,11.4116,11.3899,11.3899,217000.0
2005-03-17 15:45:00,21.0,21.02,20.99,21.0,110600.0,11.3899,11.4007,11.3844,11.3899,110600.0
2005-03-17 15:50:00,20.99,21.0,20.97,20.98,139400.0,11.3844,11.3899,11.3736,11.379,139400.0
2005-03-17 15:55:00,20.97,21.0,20.97,21.0,179800.0,11.3736,11.3899,11.3736,11.3899,179800.0
2005-03-18 09:30:00,21.0,21.06,20.96,20.96,5108800.0,11.3899,11.4224,11.3682,11.3682,5108800.0
2005-03-18 09:35:00,20.96,21.02,20.95,21.0,92000.0,11.3682,11.4007,11.3627,11.3899,92000.0
2005-03-18 09:40:00,21.0,21.05,20.97,21.03,121200.0,11.3899,11.417,11.3736,11.4061,121200.0
2005-03-18 09:45:00,21.02,21.04,20.98,20.99,163200.0,11.4007,11.4116,11.379,11.3844,163200.0
2005-03-18 09:50:00,20.99,21.03,20.98,21.02,88200.0,11.3844,11.4061,11.379,11.4007,88200.0
2005-03-18 09:55:00,21.0,21.01,20.96,20.98,120600.0,11.3899,11.3953,11.3682,11.379,120600.0
2005-03-18 10:00:00,20.99,20.99,20.9,20.91,142000.0,11.3844,11.3844,11.3356,11.341,142000.0
2005-03-18 10:05:00,20.91,20.97,20.91,20.97,185200.0,11.341,11.3736,11.341,11.3736,185200.0
2005-03-18 10:10:00,20.97,20.97,20.94,20.94,145800.0,11.3736,11.3736,11.3573,11.3573,145800.0
2005-03-18 10:15:00,20.93,20.94,20.9,20.9,167600.0,11.3519,11.3573,11.3356,11.3356,167600.0
2005-03-18 10:20:00,20.91,20.93,20.9,20.93,151400.0,11.341,11.3519,11.3356,11.3519,151400.0
2005-03-18 10:25:00,20.93,20.97,20.92,20.97,138200.0,11.3519,11.3736,11.3465,11.3736,138200.0
2005-03-18 10:30:00,20.97,20.97,20.93,20.93,129800.0,11.3736,11.3736,11.3519,11.3519,129800.0
2005-03-18 10:35:00,20.92,20.92,20.9,20.9,165400.0,11.3465,11.3465,11.3356,11.3356,165400.0
2005-03-18 10:40:00,20.9,20.92,20.9,20.91,84800.0,11.3356,11.3465,11.3356,11.341,84800.0
2005-03-18 10:45:00,20.9,20.91,20.88,20.88,146600.0,11.3356,11.341,11.3248,11.3248,146600.0
2005-03-18 10:50:00,20.88,20.9,20.88,20.9,116800.0,11.3248,11.3356,11.3248,11.3356,116800.0
2005-03-18 10:55:00,20.9,20.92,20.9,20.92,54800.0,11.3356,11.3465,11.3356,11.3465,54800.0
2005-03-18 11:00:00,20.92,20.95,20.91,20.94,109200.0,11.3465,11.3627,11.341,11.3573,109200.0
2005-03-18 11:05:00,20.93,20.95,20.93,20.94,93200.0,11.3519,11.3627,11.3519,11.3573,93200.0
2005-03-18 11:10:00,20.94,20.95,20.93,20.93,95800.0,11.3573,11.3627,11.3519,11.3519,95800.0
2005-03-18 11:15:00,20.93,20.94,20.92,20.92,108200.0,11.3519,11.3573,11.3465,11.3465,108200.0
2005-03-18 11:20:00,20.92,20.97,20.91,20.93,125200.0,11.3465,11.3736,11.341,11.3519,125200.0
2005-03-18 11:25:00,20.94,20.94,20.91,20.92,58400.0,11.3573,11.3573,11.341,11.3465,58400.0
2005-03-18 11:30:00,20.92,20.92,20.89,20.9,74800.0,11.3465,11.3465,11.3302,11.3356,74800.0
2005-03-18 11:35:00,20.9,20.9,20.87,20.88,114600.0,11.3356,11.3356,11.3194,11.3248,114600.0
2005-03-18 11:40:00,20.88,20.88,20.85,20.86,165000.0,11.3248,11.3248,11.3085,11.3139,165000.0
2005-03-18 11:45:00,20.86,20.86,20.83,20.85,163600.0,11.3139,11.3139,11.2977,11.3085,163600.0
2005-03-18 11:50:00,20.85,20.85,20.83,20.84,102400.0,11.3085,11.3085,11.2977,11.3031,102400.0
2005-03-18 11:55:00,20.84,20.85,20.83,20.85,92200.0,11.3031,11.3085,11.2977,11.3085,92200.0
2005-03-18 12:00:00,20.85,20.85,20.83,20.83,109800.0,11.3085,11.3085,11.2977,11.2977,109800.0
2005-03-18 12:05:00,20.83,20.85,20.83,20.84,115600.0,11.2977,11.3085,11.2977,11.3031,115600.0
2005-03-18 12:10:00,20.84,20.87,20.84,20.87,60200.0,11.3031,11.3194,11.3031,11.3194,60200.0
2005-03-18 12:15:00,20.88,20.88,20.84,20.85,87800.0,11.3248,11.3248,11.3031,11.3085,87800.0
2005-03-18 12:20:00,20.85,20.86,20.84,20.85,86400.0,11.3085,11.3139,11.3031,11.3085,86400.0
2005-03-18 12:25:00,20.84,20.85,20.83,20.83,70200.0,11.3031,11.3085,11.2977,11.2977,70200.0
2005-03-18 12:30:00,20.84,20.84,20.83,20.83,63800.0,11.3031,11.3031,11.2977,11.2977,63800.0
2005-03-18 12:35:00,20.83,20.86,20.83,20.84,94200.0,11.2977,11.3139,11.2977,11.3031,94200.0
2005-03-18 12:40:00,20.84,20.85,20.83,20.83,63800.0,11.3031,11.3085,11.2977,11.2977,63800.0
2005-03-18 12:45:00,20.83,20.85,20.83,20.85,121400.0,11.2977,11.3085,11.2977,11.3085,121400.0
2005-03-18 12:50:00,20.85,20.86,20.84,20.85,47000.0,11.3085,11.3139,11.3031,11.3085,47000.0
2005-03-18 12:55:00,20.84,20.84,20.83,20.83,117800.0,11.3031,11.3031,11.2977,11.2977,117800.0
2005-03-18 13:00:00,20.84,20.84,20.83,20.83,92400.0,11.3031,11.3031,11.2977,11.2977,92400.0
2005-03-18 13:05:00,20.83,20.84,20.79,20.8,264400.0,11.2977,11.3031,11.276,11.2814,264400.0
2005-03-18 13:10:00,20.81,20.83,20.8,20.81,78600.0,11.2868,11.2977,11.2814,11.2868,78600.0
2005-03-18 13:15:00,20.81,20.82,20.8,20.8,160000.0,11.2868,11.2922,11.2814,11.2814,160000.0
2005-03-18 13:20:00,20.8,20.8,20.78,20.78,108800.0,11.2814,11.2814,11.2705,11.2705,108800.0
2005-03-18 13:25:00,20.78,20.8,20.78,20.8,78000.0,11.2705,11.2814,11.2705,11.2814,78000.0
2005-03-18 13:30:00,20.8,20.8,20.79,20.8,252200.0,11.2814,11.2814,11.276,11.2814,252200.0
2005-03-18 13:35:00,20.8,20.8,20.78,20.79,105800.0,11.2814,11.2814,11.2705,11.276,105800.0
2005-03-18 13:40:00,20.79,20.8,20.75,20.75,212200.0,11.276,11.2814,11.2543,11.2543,212200.0
2005-03-18 13:45:00,20.75,20.75,20.71,20.72,220000.0,11.2543,11.2543,11.2326,11.238,220000.0
2005-03-18 13:50:00,20.72,20.74,20.71,20.74,162200.0,11.238,11.2488,11.2326,11.2488,162200.0
2005-03-18 13:55:00,20.74,20.78,20.73,20.77,212000.0,11.2488,11.2705,11.2434,11.2651,212000.0
2005-03-18 14:00:00,20.77,20.79,20.76,20.77,174400.0,11.2651,11.276,11.2597,11.2651,174400.0
2005-03-18 14:05:00,20.77,20.8,20.75,20.75,230800.0,11.2651,11.2814,11.2543,11.2543,230800.0
2005-03-18 14:10:00,20.75,20.75,20.75,20.75,254400.0,11.2543,11.2543,11.2543,11.2543,254400.0
2005-03-18 14:15:00,20.75,20.77,20.75,20.77,160000.0,11.2543,11.2651,11.2543,11.2651,160000.0
2005-03-18 14:20:00,20.77,20.8,20.77,20.8,172800.0,11.2651,11.2814,11.2651,11.2814,172800.0
2005-03-18 14:25:00,20.8,20.82,20.8,20.81,99200.0,11.2814,11.2922,11.2814,11.2868,99200.0
2005-03-18 14:30:00,20.81,20.82,20.8,20.82,210200.0,11.2868,11.2922,11.2814,11.2922,210200.0
2005-03-18 14:35:00,20.82,20.83,20.82,20.83,169200.0,11.2922,11.2977,11.2922,11.2977,169200.0
2005-03-18 14:40:00,20.83,20.83,20.81,20.82,143200.0,11.2977,11.2977,11.2868,11.2922,143200.0
2005-03-18 14:45:00,20.82,20.83,20.79,20.79,172400.0,11.2922,11.2977,11.276,11.276,172400.0
2005-03-18 14:50:00,20.79,20.8,20.75,20.8,193800.0,11.276,11.2814,11.2543,11.2814,193800.0
2005-03-18 14:55:00,20.8,20.82,20.79,20.8,157200.0,11.2814,11.2922,11.276,11.2814,157200.0
2005-03-18 15:00:00,20.8,20.8,20.73,20.75,303600.0,11.2814,11.2814,11.2434,11.2543,303600.0
2005-03-18 15:05:00,20.75,20.75,20.7,20.72,266400.0,11.2543,11.2543,11.2271,11.238,266400.0
2005-03-18 15:10:00,20.72,20.74,20.72,20.74,168600.0,11.238,11.2488,11.238,11.2488,168600.0
2005-03-18 15:15:00,20.74,20.77,20.73,20.77,280000.0,11.2488,11.2651,11.2434,11.2651,280000.0
2005-03-18 15:20:00,20.76,20.77,20.75,20.77,208200.0,11.2597,11.2651,11.2543,11.2651,208200.0
2005-03-18 15:25:00,20.77,20.79,20.74,20.74,299200.0,11.2651,11.276,11.2488,11.2488,299200.0
2005-03-18 15:30:00,20.74,20.77,20.73,20.77,290600.0,11.2488,11.2651,11.2434,11.2651,290600.0
2005-03-18 15:35:00,20.77,20.79,20.75,20.79,245800.0,11.2651,11.276,11.2543,11.276,245800.0
2005-03-18 15:40:00,20.79,20.8,20.77,20.78,478800.0,11.276,11.2814,11.2651,11.2705,478800.0
2005-03-18 15:45:00,20.78,20.78,20.74,20.74,676600.0,11.2705,11.2705,11.2488,11.2488,676600.0
2005-03-18 15:50:00,20.74,20.75,20.72,20.74,1146600.0,11.2488,11.2543,11.238,11.2488,1146600.0
2005-03-18 15:55:00,20.73,20.74,20.73,20.73,1122400.0,11.2434,11.2488,11.2434,11.2434,1122400.0
2005-03-21 09:30:00,20.81,20.83,20.78,20.81,479800.0,11.2868,11.2977,11.2705,11.2868,479800.0
2005-03-21 09:35:00,20.81,20.85,20.8,20.82,258000.0,11.2868,11.3085,11.2814,11.2922,258000.0
2005-03-21 09:40:00,20.82,20.83,20.81,20.81,152000.0,11.2922,11.2977,11.2868,11.2868,152000.0
2005-03-21 09:45:00,20.81,20.81,20.78,20.8,303200.0,11.2868,11.2868,11.2705,11.2814,303200.0
2005-03-21 09:50:00,20.79,20.8,20.78,20.8,160000.0,11.276,11.2814,11.2705,11.2814,160000.0
2005-03-21 09:55:00,20.8,20.84,20.8,20.83,199600.0,11.2814,11.3031,11.2814,11.2977,199600.0
2005-03-21 10:00:00,20.83,20.85,20.82,20.83,243400.0,11.2977,11.3085,11.2922,11.2977,243400.0
2005-03-21 10:05:00,20.82,20.83,20.78,20.79,372400.0,11.2922,11.2977,11.2705,11.276,372400.0
2005-03-21 10:10:00,20.78,20.79,20.77,20.77,122800.0,11.2705,11.276,11.2651,11.2651,122800.0
2005-03-21 10:15:00,20.77,20.78,20.75,20.77,202800.0,11.2651,11.2705,11.2543,11.2651,202800.0
2005-03-21 10:20:00,20.77,20.78,20.74,20.74,85200.0,11.2651,11.2705,11.2488,11.2488,85200.0
2005-03-21 10:25:00,20.74,20.75,20.71,20.72,131600.0,11.2488,11.2543,11.2326,11.238,131600.0
2005-03-21 10:30:00,20.73,20.73,20.63,20.63,183600.0,11.2434,11.2434,11.1892,11.1892,183600.0
2005-03-21 10:35:00,20.63,20.66,20.63,20.65,222200.0,11.1892,11.2055,11.1892,11.2,222200.0
2005-03-21 10:40:00,20.65,20.68,20.64,20.67,142000.0,11.2,11.2163,11.1946,11.2109,142000.0
2005-03-21 10:45:00,20.67,20.68,20.66,20.68,98800.0,11.2109,11.2163,11.2055,11.2163,98800.0
2005-03-21 10:50:00,20.68,20.7,20.68,20.7,112000.0,11.2163,11.2271,11.2163,11.2271,112000.0
2005-03-21 10:55:00,20.7,20.73,20.7,20.73,83400.0,11.2271,11.2434,11.2271,11.2434,83400.0
2005-03-21 11:00:00,20.73,20.75,20.73,20.75,134400.0,11.2434,11.2543,11.2434,11.2543,134400.0
2005-03-21 11:05:00,20.75,20.77,20.75,20.75,185600.0,11.2543,11.2651,11.2543,11.2543,185600.0
2005-03-21 11:10:00,20.75,20.75,20.72,20.73,118600.0,11.2543,11.2543,11.238,11.2434,118600.0
2005-03-21 11:15:00,20.73,20.75,20.73,20.74,100400.0,11.2434,11.2543,11.2434,11.2488,100400.0
2005-03-21 11:20:00,20.74,20.75,20.73,20.75,152200.0,11.2488,11.2543,11.2434,11.2543,152200.0
2005-03-21 11:25:00,20.75,20.75,20.73,20.73,82800.0,11.2543,11.2543,11.2434,11.2434,82800.0
2005-03-21 11:30:00,20.73,20.74,20.72,20.72,255600.0,11.2434,11.2488,11.238,11.238,255600.0
2005-03-21 11:35:00,20.72,20.75,20.71,20.73,143400.0,11.238,11.2543,11.2326,11.2434,143400.0
2005-03-21 11:40:00,20.74,20.75,20.73,20.74,97400.0,11.2488,11.2543,11.2434,11.2488,97400.0
2005-03-21 11:45:00,20.74,20.75,20.73,20.74,46600.0,11.2488,11.2543,11.2434,11.2488,46600.0
2005-03-21 11:50:00,20.73,20.74,20.73,20.74,75800.0,11.2434,11.2488,11.2434,11.2488,75800.0
2005-03-21 11:55:00,20.73,20.74,20.72,20.72,114000.0,11.2434,11.2488,11.238,11.238,114000.0
2005-03-21 12:00:00,20.72,20.74,20.72,20.73,149200.0,11.238,11.2488,11.238,11.2434,149200.0
2005-03-21 12:05:00,20.73,20.73,20.7,20.72,218400.0,11.2434,11.2434,11.2271,11.238,218400.0
2005-03-21 12:10:00,20.72,20.75,20.72,20.72,245800.0,11.238,11.2543,11.238,11.238,245800.0
2005-03-21 12:15:00,20.73,20.75,20.72,20.72,206200.0,11.2434,11.2543,11.238,11.238,206200.0
2005-03-21 12:20:00,20.72,20.72,20.7,20.7,417800.0,11.238,11.238,11.2271,11.2271,417800.0
2005-03-21 12:25:00,20.7,20.71,20.68,20.7,103400.0,11.2271,11.2326,11.2163,11.2271,103400.0
2005-03-21 12:30:00,20.7,20.7,20.68,20.68,81800.0,11.2271,11.2271,11.2163,11.2163,81800.0
2005-03-21 12:35:00,20.68,20.7,20.68,20.69,36600.0,11.2163,11.2271,11.2163,11.2217,36600.0
2005-03-21 12:40:00,20.7,20.7,20.69,20.7,155200.0,11.2271,11.2271,11.2217,11.2271,155200.0
2005-03-21 12:45:00,20.7,20.71,20.7,20.71,73200.0,11.2271,11.2326,11.2271,11.2326,73200.0
2005-03-21 12:50:00,20.71,20.71,20.7,20.71,74800.0,11.2326,11.2326,11.2271,11.2326,74800.0
2005-03-21 12:55:00,20.7,20.71,20.7,20.7,99000.0,11.2271,11.2326,11.2271,11.2271,99000.0
2005-03-21 13:00:00,20.7,20.71,20.7,20.7,79800.0,11.2271,11.2326,11.2271,11.2271,79800.0
2005-03-21 13:05:00,20.71,20.71,20.69,20.71,120200.0,11.2326,11.2326,11.2217,11.2326,120200.0
2005-03-21 13:10:00,20.7,20.71,20.7,20.71,49200.0,11.2271,11.2326,11.2271,11.2326,49200.0
2005-03-21 13:15:00,20.7,20.71,20.68,20.68,62200.0,11.2271,11.2326,11.2163,11.2163,62200.0
2005-03-21 13:20:00,20.69,20.69,20.66,20.67,181600.0,11.2217,11.2217,11.2055,11.2109,181600.0
2005-03-21 13:25:00,20.67,20.67,20.64,20.65,135800.0,11.2109,11.2109,11.1946,11.2,135800.0
2005-03-21 13:30:00,20.64,20.66,20.64,20.65,129600.0,11.1946,11.2055,11.1946,11.2,129600.0
2005-03-21 13:35:00,20.65,20.65,20.63,20.64,112400.0,11.2,11.2,11.1892,11.1946,112400.0
2005-03-21 13:40:00,20.64,20.65,20.64,20.65,41800.0,11.1946,11.2,11.1946,11.2,41800.0
2005-03-21 13:45:00,20.65,20.65,20.64,20.64,87800.0,11.2,11.2,11.1946,11.1946,87800.0
2005-03-21 13:50:00,20.64,20.65,20.64,20.65,48000.0,11.1946,11.2,11.1946,11.2,48000.0
2005-03-21 13:55:00,20.65,20.65,20.65,20.65,45800.0,11.2,11.2,11.2,11.2,45800.0
2005-03-21 14:00:00,20.65,20.66,20.64,20.65,181600.0,11.2,11.2055,11.1946,11.2,181600.0
2005-03-21 14:05:00,20.66,20.68,20.65,20.68,88000.0,11.2055,11.2163,11.2,11.2163,88000.0
2005-03-21 14:10:00,20.68,20.71,20.68,20.69,251800.0,11.2163,11.2326,11.2163,11.2217,251800.0
2005-03-21 14:15:00,20.69,20.7,20.69,20.7,71200.0,11.2217,11.2271,11.2217,11.2271,71200.0
2005-03-21 14:20:00,20.69,20.71,20.68,20.68,204200.0,11.2217,11.2326,11.2163,11.2163,204200.0
2005-03-21 14:25:00,20.7,20.72,20.69,20.7,126600.0,11.2271,11.238,11.2217,11.2271,126600.0
2005-03-21 14:30:00,20.7,20.74,20.69,20.73,137800.0,11.2271,11.2488,11.2217,11.2434,137800.0
2005-03-21 14:35:00,20.74,20.75,20.72,20.74,153000.0,11.2488,11.2543,11.238,11.2488,153000.0
2005-03-21 14:40:00,20.74,20.75,20.73,20.73,112000.0,11.2488,11.2543,11.2434,11.2434,112000.0
2005-03-21 14:45:00,20.73,20.74,20.72,20.72,108400.0,11.2434,11.2488,11.238,11.238,108400.0
2005-03-21 14:50:00,20.73,20.74,20.72,20.73,89200.0,11.2434,11.2488,11.238,11.2434,89200.0
2005-03-21 14:55:00,20.73,20.73,20.71,20.73,109800.0,11.2434,11.2434,11.2326,11.2434,109800.0
2005-03-21 15:00:00,20.73,20.75,20.72,20.75,85400.0,11.2434,11.2543,11.238,11.2543,85400.0
2005-03-21 15:05:00,20.75,20.75,20.74,20.75,82600.0,11.2543,11.2543,11.2488,11.2543,82600.0
2005-03-21 15:10:00,20.75,20.75,20.75,20.75,95200.0,11.2543,11.2543,11.2543,11.2543,95200.0
2005-03-21 15:15:00,20.75,20.77,20.75,20.76,111400.0,11.2543,11.2651,11.2543,11.2597,111400.0
2005-03-21 15:20:00,20.76,20.83,20.76,20.83,275800.0,11.2597,11.2977,11.2597,11.2977,275800.0
2005-03-21 15:25:00,20.84,20.84,20.82,20.83,211800.0,11.3031,11.3031,11.2922,11.2977,211800.0
2005-03-21 15:30:00,20.83,20.83,20.82,20.82,202800.0,11.2977,11.2977,11.2922,11.2922,202800.0
2005-03-21 15:35:00,20.82,20.82,20.8,20.81,136200.0,11.2922,11.2922,11.2814,11.2868,136200.0
2005-03-21 15:40:00,20.81,20.82,20.8,20.81,166000.0,11.2868,11.2922,11.2814,11.2868,166000.0
2005-03-21 15:45:00,20.8,20.81,20.8,20.81,136200.0,11.2814,11.2868,11.2814,11.2868,136200.0
2005-03-21 15:50:00,20.81,20.82,20.8,20.81,169800.0,11.2868,11.2922,11.2814,11.2868,169800.0
2005-03-21 15:55:00,20.81,20.82,20.79,20.8,243200.0,11.2868,11.2922,11.276,11.2814,243200.0
2005-03-22 09:30:00,20.82,20.93,20.82,20.93,435600.0,11.2922,11.3519,11.2922,11.3519,435600.0
2005-03-22 09:35:00,20.93,20.93,20.83,20.86,169600.0,11.3519,11.3519,11.2977,11.3139,169600.0
2005-03-22 09:40:00,20.86,20.86,20.83,20.84,104400.0,11.3139,11.3139,11.2977,11.3031,104400.0
2005-03-22 09:45:00,20.84,20.86,20.83,20.84,156200.0,11.3031,11.3139,11.2977,11.3031,156200.0
2005-03-22 09:50:00,20.84,20.84,20.83,20.84,94600.0,11.3031,11.3031,11.2977,11.3031,94600.0
2005-03-22 09:55:00,20.83,20.84,20.83,20.84,131000.0,11.2977,11.3031,11.2977,11.3031,131000.0
2005-03-22 10:00:00,20.84,20.85,20.84,20.84,123200.0,11.3031,11.3085,11.3031,11.3031,123200.0
2005-03-22 10:05:00,20.84,20.85,20.84,20.85,151600.0,11.3031,11.3085,11.3031,11.3085,151600.0
2005-03-22 10:10:00,20.84,20.85,20.83,20.84,108400.0,11.3031,11.3085,11.2977,11.3031,108400.0
2005-03-22 10:15:00,20.83,20.87,20.83,20.87,392200.0,11.2977,11.3194,11.2977,11.3194,392200.0
2005-03-22 10:20:00,20.87,20.91,20.86,20.91,259400.0,11.3194,11.341,11.3139,11.341,259400.0
2005-03-22 10:25:00,20.91,20.91,20.89,20.89,149800.0,11.341,11.341,11.3302,11.3302,149800.0
2005-03-22 10:30:00,20.9,20.91,20.89,20.9,298400.0,11.3356,11.341,11.3302,11.3356,298400.0
2005-03-22 10:35:00,20.9,20.92,20.9,20.92,160400.0,11.3356,11.3465,11.3356,11.3465,160400.0
2005-03-22 10:40:00,20.91,20.93,20.9,20.93,107800.0,11.341,11.3519,11.3356,11.3519,107800.0
2005-03-22 10:45:00,20.93,20.93,20.92,20.92,124800.0,11.3519,11.3519,11.3465,11.3465,124800.0
2005-03-22 10:50:00,20.92,20.92,20.91,20.91,74200.0,11.3465,11.3465,11.341,11.341,74200.0
2005-03-22 10:55:00,20.9,20.91,20.88,20.88,254000.0,11.3356,11.341,11.3248,11.3248,254000.0
2005-03-22 11:00:00,20.88,20.88,20.86,20.88,167800.0,11.3248,11.3248,11.3139,11.3248,167800.0
2005-03-22 11:05:00,20.88,20.88,20.86,20.88,111000.0,11.3248,11.3248,11.3139,11.3248,111000.0
2005-03-22 11:10:00,20.87,20.88,20.87,20.88,80200.0,11.3194,11.3248,11.3194,11.3248,80200.0
2005-03-22 11:15:00,20.88,20.89,20.85,20.86,122200.0,11.3248,11.3302,11.3085,11.3139,122200.0
2005-03-22 11:20:00,20.86,20.86,20.85,20.86,59200.0,11.3139,11.3139,11.3085,11.3139,59200.0
2005-03-22 11:25:00,20.86,20.86,20.83,20.84,75400.0,11.3139,11.3139,11.2977,11.3031,75400.0
2005-03-22 11:30:00,20.84,20.86,20.84,20.84,81600.0,11.3031,11.3139,11.3031,11.3031,81600.0
2005-03-22 11:35:00,20.84,20.85,20.83,20.85,63400.0,11.3031,11.3085,11.2977,11.3085,63400.0
2005-03-22 11:40:00,20.84,20.85,20.84,20.84,57400.0,11.3031,11.3085,11.3031,11.3031,57400.0
2005-03-22 11:45:00,20.84,20.85,20.83,20.83,68000.0,11.3031,11.3085,11.2977,11.2977,68000.0
2005-03-22 11:50:00,20.83,20.85,20.83,20.84,58200.0,11.2977,11.3085,11.2977,11.3031,58200.0
2005-03-22 11:55:00,20.85,20.85,20.84,20.85,48800.0,11.3085,11.3085,11.3031,11.3085,48800.0
2005-03-22 12:00:00,20.85,20.86,20.84,20.85,86400.0,11.3085,11.3139,11.3031,11.3085,86400.0
2005-03-22 12:05:00,20.85,20.85,20.83,20.84,65400.0,11.3085,11.3085,11.2977,11.3031,65400.0
2005-03-22 12:10:00,20.84,20.84,20.84,20.84,58200.0,11.3031,11.3031,11.3031,11.3031,58200.0
2005-03-22 12:15:00,20.84,20.84,20.83,20.83,162200.0,11.3031,11.3031,11.2977,11.2977,162200.0
2005-03-22 12:20:00,20.84,20.84,20.83,20.84,49600.0,11.3031,11.3031,11.2977,11.3031,49600.0
2005-03-22 12:25:00,20.84,20.84,20.83,20.84,27800.0,11.3031,11.3031,11.2977,11.3031,27800.0
2005-03-22 12:30:00,20.84,20.84,20.83,20.84,45200.0,11.3031,11.3031,11.2977,11.3031,45200.0
2005-03-22 12:35:00,20.83,20.84,20.83,20.83,37400.0,11.2977,11.3031,11.2977,11.2977,37400.0
2005-03-22 12:40:00,20.84,20.85,20.83,20.85,281000.0,11.3031,11.3085,11.2977,11.3085,281000.0
2005-03-22 12:45:00,20.84,20.85,20.84,20.85,97600.0,11.3031,11.3085,11.3031,11.3085,97600.0
2005-03-22 12:50:00,20.85,20.85,20.84,20.84,62600.0,11.3085,11.3085,11.3031,11.3031,62600.0
2005-03-22 12:55:00,20.84,20.84,20.83,20.84,87200.0,11.3031,11.3031,11.2977,11.3031,87200.0
2005-03-22 13:00:00,20.84,20.85,20.83,20.85,150000.0,11.3031,11.3085,11.2977,11.3085,150000.0
2005-03-22 13:05:00,20.85,20.85,20.84,20.85,82600.0,11.3085,11.3085,11.3031,11.3085,82600.0
2005-03-22 13:10:00,20.85,20.85,20.84,20.84,116600.0,11.3085,11.3085,11.3031,11.3031,116600.0
2005-03-22 13:15:00,20.84,20.84,20.83,20.84,56400.0,11.3031,11.3031,11.2977,11.3031,56400.0
2005-03-22 13:20:00,20.84,20.84,20.83,20.83,141400.0,11.3031,11.3031,11.2977,11.2977,141400.0
2005-03-22 13:25:00,20.84,20.85,20.83,20.84,94200.0,11.3031,11.3085,11.2977,11.3031,94200.0
2005-03-22 13:30:00,20.84,20.85,20.84,20.84,51600.0,11.3031,11.3085,11.3031,11.3031,51600.0
2005-03-22 13:35:00,20.84,20.85,20.84,20.85,48400.0,11.3031,11.3085,11.3031,11.3085,48400.0
2005-03-22 13:40:00,20.84,20.85,20.84,20.84,64400.0,11.3031,11.3085,11.3031,11.3031,64400.0
2005-03-22 13:45:00,20.84,20.85,20.83,20.85,63800.0,11.3031,11.3085,11.2977,11.3085,63800.0
2005-03-22 13:50:00,20.85,20.86,20.85,20.85,120000.0,11.3085,11.3139,11.3085,11.3085,120000.0
2005-03-22 13:55:00,20.85,20.86,20.85,20.85,154400.0,11.3085,11.3139,11.3085,11.3085,154400.0
2005-03-22 14:00:00,20.85,20.86,20.85,20.85,120400.0,11.3085,11.3139,11.3085,11.3085,120400.0
2005-03-22 14:05:00,20.86,20.86,20.85,20.86,47000.0,11.3139,11.3139,11.3085,11.3139,47000.0
2005-03-22 14:10:00,20.86,20.86,20.86,20.86,58600.0,11.3139,11.3139,11.3139,11.3139,58600.0
2005-03-22 14:15:00,20.86,20.88,20.85,20.86,214000.0,11.3139,11.3248,11.3085,11.3139,214000.0
2005-03-22 14:20:00,20.86,20.86,20.82,20.85,355400.0,11.3139,11.3139,11.2922,11.3085,355400.0
2005-03-22 14:25:00,20.85,20.85,20.83,20.83,189200.0,11.3085,11.3085,11.2977,11.2977,189200.0
2005-03-22 14:30:00,20.83,20.85,20.82,20.83,226600.0,11.2977,11.3085,11.2922,11.2977,226600.0
2005-03-22 14:35:00,20.83,20.84,20.75,20.75,330600.0,11.2977,11.3031,11.2543,11.2543,330600.0
2005-03-22 14:40:00,20.75,20.8,20.68,20.69,291600.0,11.2543,11.2814,11.2163,11.2217,291600.0
2005-03-22 14:45:00,20.7,20.72,20.67,20.68,293600.0,11.2271,11.238,11.2109,11.2163,293600.0
2005-03-22 14:50:00,20.68,20.71,20.65,20.68,228400.0,11.2163,11.2326,11.2,11.2163,228400.0
2005-03-22 14:55:00,20.68,20.72,20.66,20.71,188600.0,11.2163,11.238,11.2055,11.2326,188600.0
2005-03-22 15:00:00,20.71,20.72,20.68,20.7,221800.0,11.2326,11.238,11.2163,11.2271,221800.0
2005-03-22 15:05:00,20.7,20.72,20.69,20.7,210400.0,11.2271,11.238,11.2217,11.2271,210400.0
2005-03-22 15:10:00,20.7,20.71,20.66,20.66,219600.0,11.2271,11.2326,11.2055,11.2055,219600.0
2005-03-22 15:15:00,20.67,20.68,20.64,20.67,298200.0,11.2109,11.2163,11.1946,11.2109,298200.0
2005-03-22 15:20:00,20.67,20.68,20.64,20.67,174600.0,11.2109,11.2163,11.1946,11.2109,174600.0
2005-03-22 15:25:00,20.67,20.69,20.66,20.68,292000.0,11.2109,11.2217,11.2055,11.2163,292000.0
2005-03-22 15:30:00,20.68,20.69,20.67,20.68,187200.0,11.2163,11.2217,11.2109,11.2163,187200.0
2005-03-22 15:35:00,20.68,20.69,20.66,20.66,240800.0,11.2163,11.2217,11.2055,11.2055,240800.0
2005-03-22 15:40:00,20.66,20.66,20.65,20.66,297000.0,11.2055,11.2055,11.2,11.2055,297000.0
2005-03-22 15:45:00,20.66,20.66,20.64,20.66,273000.0,11.2055,11.2055,11.1946,11.2055,273000.0
2005-03-22 15:50:00,20.65,20.7,20.65,20.69,349000.0,11.2,11.2271,11.2,11.2217,349000.0
2005-03-22 15:55:00,20.68,20.69,20.68,20.69,439800.0,11.2163,11.2217,11.2163,11.2217,439800.0
2005-03-23 09:30:00,20.65,20.67,20.63,20.65,600200.0,11.2,11.2109,11.1892,11.2,600200.0
2005-03-23 09:35:00,20.64,20.68,20.6,20.61,215000.0,11.1946,11.2163,11.1729,11.1783,215000.0
2005-03-23 09:40:00,20.61,20.63,20.6,20.6,148400.0,11.1783,11.1892,11.1729,11.1729,148400.0
2005-03-23 09:45:00,20.6,20.6,20.53,20.58,680600.0,11.1729,11.1729,11.1349,11.1621,680600.0
2005-03-23 09:50:00,20.58,20.59,20.56,20.56,195400.0,11.1621,11.1675,11.1512,11.1512,195400.0
2005-03-23 09:55:00,20.56,20.57,20.55,20.55,111800.0,11.1512,11.1566,11.1458,11.1458,111800.0
2005-03-23 10:00:00,20.55,20.57,20.54,20.55,755600.0,11.1458,11.1566,11.1404,11.1458,755600.0
2005-03-23 10:05:00,20.56,20.58,20.54,20.55,346400.0,11.1512,11.1621,11.1404,11.1458,346400.0
2005-03-23 10:10:00,20.55,20.57,20.55,20.55,294200.0,11.1458,11.1566,11.1458,11.1458,294200.0
2005-03-23 10:15:00,20.55,20.56,20.55,20.56,194600.0,11.1458,11.1512,11.1458,11.1512,194600.0
2005-03-23 10:20:00,20.56,20.57,20.55,20.56,152600.0,11.1512,11.1566,11.1458,11.1512,152600.0
2005-03-23 10:25:00,20.56,20.57,20.54,20.57,225400.0,11.1512,11.1566,11.1404,11.1566,225400.0
2005-03-23 10:30:00,20.57,20.6,20.54,20.56,180200.0,11.1566,11.1729,11.1404,11.1512,180200.0
2005-03-23 10:35:00,20.56,20.57,20.55,20.55,70200.0,11.1512,11.1566,11.1458,11.1458,70200.0
2005-03-23 10:40:00,20.55,20.59,20.55,20.58,260800.0,11.1458,11.1675,11.1458,11.1621,260800.0
2005-03-23 10:45:00,20.58,20.58,20.56,20.58,109800.0,11.1621,11.1621,11.1512,11.1621,109800.0
2005-03-23 10:50:00,20.58,20.6,20.55,20.6,173800.0,11.1621,11.1729,11.1458,11.1729,173800.0
2005-03-23 10:55:00,20.6,20.65,20.59,20.63,349400.0,11.1729,11.2,11.1675,11.1892,349400.0
2005-03-23 11:00:00,20.61,20.62,20.59,20.61,117800.0,11.1783,11.1838,11.1675,11.1783,117800.0
2005-03-23 11:05:00,20.61,20.66,20.61,20.66,79400.0,11.1783,11.2055,11.1783,11.2055,79400.0
2005-03-23 11:10:00,20.66,20.68,20.66,20.68,115600.0,11.2055,11.2163,11.2055,11.2163,115600.0
2005-03-23 11:15:00,20.67,20.68,20.66,20.68,82800.0,11.2109,11.2163,11.2055,11.2163,82800.0
2005-03-23 11:20:00,20.68,20.68,20.64,20.65,108200.0,11.2163,11.2163,11.1946,11.2,108200.0
2005-03-23 11:25:00,20.65,20.67,20.63,20.65,129800.0,11.2,11.2109,11.1892,11.2,129800.0
2005-03-23 11:30:00,20.65,20.65,20.6,20.6,134400.0,11.2,11.2,11.1729,11.1729,134400.0
2005-03-23 11:35:00,20.6,20.62,20.59,20.59,146400.0,11.1729,11.1838,11.1675,11.1675,146400.0
2005-03-23 11:40:00,20.59,20.61,20.59,20.61,89800.0,11.1675,11.1783,11.1675,11.1783,89800.0
2005-03-23 11:45:00,20.6,20.61,20.6,20.61,53400.0,11.1729,11.1783,11.1729,11.1783,53400.0
2005-03-23 11:50:00,20.61,20.63,20.59,20.6,142000.0,11.1783,11.1892,11.1675,11.1729,142000.0
2005-03-23 11:55:00,20.61,20.63,20.6,20.62,67600.0,11.1783,11.1892,11.1729,11.1838,67600.0
2005-03-23 12:00:00,20.62,20.64,20.6,20.61,116200.0,11.1838,11.1946,11.1729,11.1783,116200.0
2005-03-23 12:05:00,20.61,20.65,20.61,20.64,87800.0,11.1783,11.2,11.1783,11.1946,87800.0
2005-03-23 12:10:00,20.63,20.68,20.63,20.65,274600.0,11.1892,11.2163,11.1892,11.2,274600.0
2005-03-23 12:15:00,20.65,20.65,20.64,20.64,90600.0,11.2,11.2,11.1946,11.1946,90600.0
2005-03-23 12:20:00,20.64,20.65,20.64,20.65,111000.0,11.1946,11.2,11.1946,11.2,111000.0
2005-03-23 12:25:00,20.65,20.65,20.64,20.65,67600.0,11.2,11.2,11.1946,11.2,67600.0
2005-03-23 12:30:00,20.65,20.65,20.63,20.64,118400.0,11.2,11.2,11.1892,11.1946,118400.0
2005-03-23 12:35:00,20.63,20.64,20.61,20.63,91200.0,11.1892,11.1946,11.1783,11.1892,91200.0
2005-03-23 12:40:00,20.63,20.65,20.63,20.65,75400.0,11.1892,11.2,11.1892,11.2,75400.0
2005-03-23 12:45:00,20.65,20.66,20.65,20.65,40400.0,11.2,11.2055,11.2,11.2,40400.0
2005-03-23 12:50:00,20.65,20.65,20.64,20.64,67200.0,11.2,11.2,11.1946,11.1946,67200.0
2005-03-23 12:55:00,20.64,20.64,20.63,20.63,56400.0,11.1946,11.1946,11.1892,11.1892,56400.0
2005-03-23 13:00:00,20.64,20.65,20.63,20.64,60000.0,11.1946,11.2,11.1892,11.1946,60000.0
2005-03-23 13:05:00,20.64,20.65,20.63,20.63,129800.0,11.1946,11.2,11.1892,11.1892,129800.0
2005-03-23 13:10:00,20.63,20.63,20.59,20.59,102600.0,11.1892,11.1892,11.1675,11.1675,102600.0
2005-03-23 13:15:00,20.59,20.64,20.59,20.6,95000.0,11.1675,11.1946,11.1675,11.1729,95000.0
2005-03-23 13:20:00,20.6,20.6,20.59,20.59,79800.0,11.1729,11.1729,11.1675,11.1675,79800.0
2005-03-23 13:25:00,20.59,20.59,20.58,20.58,42200.0,11.1675,11.1675,11.1621,11.1621,42200.0
2005-03-23 13:30:00,20.58,20.58,20.56,20.57,141800.0,11.1621,11.1621,11.1512,11.1566,141800.0
2005-03-23 13:35:00,20.57,20.58,20.57,20.58,81600.0,11.1566,11.1621,11.1566,11.1621,81600.0
2005-03-23 13:40:00,20.57,20.59,20.57,20.59,45400.0,11.1566,11.1675,11.1566,11.1675,45400.0
2005-03-23 13:45:00,20.6,20.63,20.6,20.6,117400.0,11.1729,11.1892,11.1729,11.1729,117400.0
2005-03-23 13:50:00,20.61,20.61,20.59,20.6,62600.0,11.1783,11.1783,11.1675,11.1729,62600.0
2005-03-23 13:55:00,20.61,20.62,20.6,20.62,42200.0,11.1783,11.1838,11.1729,11.1838,42200.0
2005-03-23 14:00:00,20.62,20.65,20.61,20.63,149800.0,11.1838,11.2,11.1783,11.1892,149800.0
2005-03-23 14:05:00,20.64,20.64,20.61,20.62,110000.0,11.1946,11.1946,11.1783,11.1838,110000.0
2005-03-23 14:10:00,20.62,20.63,20.59,20.59,93200.0,11.1838,11.1892,11.1675,11.1675,93200.0
2005-03-23 14:15:00,20.59,20.59,20.58,20.59,75000.0,11.1675,11.1675,11.1621,11.1675,75000.0
2005-03-23 14:20:00,20.58,20.59,20.57,20.59,142000.0,11.1621,11.1675,11.1566,11.1675,142000.0
2005-03-23 14:25:00,20.59,20.59,20.58,20.59,37800.0,11.1675,11.1675,11.1621,11.1675,37800.0
2005-03-23 14:30:00,20.59,20.59,20.56,20.56,121600.0,11.1675,11.1675,11.1512,11.1512,121600.0
2005-03-23 14:35:00,20.56,20.57,20.56,20.56,152200.0,11.1512,11.1566,11.1512,11.1512,152200.0
2005-03-23 14:40:00,20.56,20.56,20.56,20.56,103600.0,11.1512,11.1512,11.1512,11.1512,103600.0
2005-03-23 14:45:00,20.56,20.56,20.56,20.56,77600.0,11.1512,11.1512,11.1512,11.1512,77600.0
2005-03-23 14:50:00,20.56,20.59,20.56,20.59,144400.0,11.1512,11.1675,11.1512,11.1675,144400.0
2005-03-23 14:55:00,20.59,20.59,20.57,20.57,103400.0,11.1675,11.1675,11.1566,11.1566,103400.0
2005-03-23 15:00:00,20.57,20.58,20.57,20.57,74600.0,11.1566,11.1621,11.1566,11.1566,74600.0
2005-03-23 15:05:00,20.57,20.58,20.56,20.56,124000.0,11.1566,11.1621,11.1512,11.1512,124000.0
2005-03-23 15:10:00,20.56,20.6,20.56,20.58,216600.0,11.1512,11.1729,11.1512,11.1621,216600.0
2005-03-23 15:15:00,20.58,20.6,20.58,20.59,115400.0,11.1621,11.1729,11.1621,11.1675,115400.0
2005-03-23 15:20:00,20.59,20.6,20.58,20.59,115800.0,11.1675,11.1729,11.1621,11.1675,115800.0
2005-03-23 15:25:00,20.59,20.65,20.59,20.62,173400.0,11.1675,11.2,11.1675,11.1838,173400.0
2005-03-23 15:30:00,20.62,20.63,20.6,20.62,125200.0,11.1838,11.1892,11.1729,11.1838,125200.0
2005-03-23 15:35:00,20.62,20.63,20.61,20.62,91000.0,11.1838,11.1892,11.1783,11.1838,91000.0
2005-03-23 15:40:00,20.62,20.63,20.61,20.63,121400.0,11.1838,11.1892,11.1783,11.1892,121400.0
2005-03-23 15:45:00,20.63,20.64,20.62,20.62,168400.0,11.1892,11.1946,11.1838,11.1838,168400.0
2005-03-23 15:50:00,20.63,20.63,20.6,20.61,243200.0,11.1892,11.1892,11.1729,11.1783,243200.0
2005-03-23 15:55:00,20.61,20.61,20.58,20.59,405200.0,11.1783,11.1783,11.1621,11.1675,405200.0
2005-03-24 09:30:00,20.72,20.72,20.61,20.65,329200.0,11.238,11.238,11.1783,11.2,329200.0
2005-03-24 09:35:00,20.63,20.67,20.61,20.61,124000.0,11.1892,11.2109,11.1783,11.1783,124000.0
2005-03-24 09:40:00,20.61,20.63,20.61,20.62,62200.0,11.1783,11.1892,11.1783,11.1838,62200.0
2005-03-24 09:45:00,20.61,20.64,20.61,20.61,98800.0,11.1783,11.1946,11.1783,11.1783,98800.0
2005-03-24 09:50:00,20.61,20.63,20.61,20.61,111200.0,11.1783,11.1892,11.1783,11.1783,111200.0
2005-03-24 09:55:00,20.61,20.63,20.61,20.62,99600.0,11.1783,11.1892,11.1783,11.1838,99600.0
2005-03-24 10:00:00,20.63,20.66,20.62,20.63,175400.0,11.1892,11.2055,11.1838,11.1892,175400.0
2005-03-24 10:05:00,20.63,20.64,20.62,20.63,101000.0,11.1892,11.1946,11.1838,11.1892,101000.0
2005-03-24 10:10:00,20.62,20.63,20.61,20.61,80000.0,11.1838,11.1892,11.1783,11.1783,80000.0
2005-03-24 10:15:00,20.61,20.61,20.59,20.59,82400.0,11.1783,11.1783,11.1675,11.1675,82400.0
2005-03-24 10:20:00,20.6,20.6,20.58,20.58,101000.0,11.1729,11.1729,11.1621,11.1621,101000.0
2005-03-24 10:25:00,20.58,20.58,20.56,20.57,71400.0,11.1621,11.1621,11.1512,11.1566,71400.0
2005-03-24 10:30:00,20.57,20.61,20.56,20.59,91400.0,11.1566,11.1783,11.1512,11.1675,91400.0
2005-03-24 10:35:00,20.59,20.61,20.57,20.57,76200.0,11.1675,11.1783,11.1566,11.1566,76200.0
2005-03-24 10:40:00,20.57,20.57,20.54,20.55,127600.0,11.1566,11.1566,11.1404,11.1458,127600.0
2005-03-24 10:45:00,20.55,20.59,20.54,20.56,109200.0,11.1458,11.1675,11.1404,11.1512,109200.0
2005-03-24 10:50:00,20.56,20.56,20.53,20.53,108400.0,11.1512,11.1512,11.1349,11.1349,108400.0
2005-03-24 10:55:00,20.53,20.55,20.53,20.54,77000.0,11.1349,11.1458,11.1349,11.1404,77000.0
2005-03-24 11:00:00,20.54,20.55,20.52,20.52,117800.0,11.1404,11.1458,11.1295,11.1295,117800.0
2005-03-24 11:05:00,20.52,20.53,20.5,20.5,393200.0,11.1295,11.1349,11.1187,11.1187,393200.0
2005-03-24 11:10:00,20.51,20.52,20.49,20.5,188600.0,11.1241,11.1295,11.1132,11.1187,188600.0
2005-03-24 11:15:00,20.5,20.51,20.49,20.49,168800.0,11.1187,11.1241,11.1132,11.1132,168800.0
2005-03-24 11:20:00,20.49,20.5,20.48,20.48,189800.0,11.1132,11.1187,11.1078,11.1078,189800.0
2005-03-24 11:25:00,20.48,20.48,20.46,20.46,225200.0,11.1078,11.1078,11.097,11.097,225200.0
2005-03-24 11:30:00,20.46,20.48,20.46,20.48,104200.0,11.097,11.1078,11.097,11.1078,104200.0
2005-03-24 11:35:00,20.48,20.51,20.48,20.5,119800.0,11.1078,11.1241,11.1078,11.1187,119800.0
2005-03-24 11:40:00,20.5,20.51,20.49,20.51,92400.0,11.1187,11.1241,11.1132,11.1241,92400.0
2005-03-24 11:45:00,20.5,20.54,20.5,20.52,86000.0,11.1187,11.1404,11.1187,11.1295,86000.0
2005-03-24 11:50:00,20.52,20.52,20.5,20.5,70600.0,11.1295,11.1295,11.1187,11.1187,70600.0
2005-03-24 11:55:00,20.5,20.5,20.49,20.5,73200.0,11.1187,11.1187,11.1132,11.1187,73200.0
2005-03-24 12:00:00,20.5,20.52,20.5,20.52,60400.0,11.1187,11.1295,11.1187,11.1295,60400.0
2005-03-24 12:05:00,20.52,20.57,20.52,20.55,58600.0,11.1295,11.1566,11.1295,11.1458,58600.0
2005-03-24 12:10:00,20.55,20.59,20.54,20.57,103800.0,11.1458,11.1675,11.1404,11.1566,103800.0
2005-03-24 12:15:00,20.57,20.58,20.56,20.56,60200.0,11.1566,11.1621,11.1512,11.1512,60200.0
2005-03-24 12:20:00,20.56,20.56,20.55,20.55,51200.0,11.1512,11.1512,11.1458,11.1458,51200.0
2005-03-24 12:25:00,20.55,20.57,20.55,20.56,86800.0,11.1458,11.1566,11.1458,11.1512,86800.0
2005-03-24 12:30:00,20.57,20.58,20.56,20.57,67400.0,11.1566,11.1621,11.1512,11.1566,67400.0
2005-03-24 12:35:00,20.57,20.6,20.56,20.59,77000.0,11.1566,11.1729,11.1512,11.1675,77000.0
2005-03-24 12:40:00,20.59,20.59,20.58,20.59,49200.0,11.1675,11.1675,11.1621,11.1675,49200.0
2005-03-24 12:45:00,20.59,20.63,20.59,20.61,175200.0,11.1675,11.1892,11.1675,11.1783,175200.0
2005-03-24 12:50:00,20.61,20.62,20.59,20.6,137400.0,11.1783,11.1838,11.1675,11.1729,137400.0
2005-03-24 12:55:00,20.61,20.61,20.6,20.6,103200.0,11.1783,11.1783,11.1729,11.1729,103200.0
2005-03-24 13:00:00,20.6,20.6,20.59,20.6,56400.0,11.1729,11.1729,11.1675,11.1729,56400.0
2005-03-24 13:05:00,20.6,20.61,20.6,20.6,72400.0,11.1729,11.1783,11.1729,11.1729,72400.0
2005-03-24 13:10:00,20.61,20.62,20.6,20.61,101600.0,11.1783,11.1838,11.1729,11.1783,101600.0
2005-03-24 13:15:00,20.61,20.61,20.6,20.61,105800.0,11.1783,11.1783,11.1729,11.1783,105800.0
2005-03-24 13:20:00,20.61,20.63,20.61,20.61,125400.0,11.1783,11.1892,11.1783,11.1783,125400.0
2005-03-24 13:25:00,20.61,20.62,20.61,20.61,42800.0,11.1783,11.1838,11.1783,11.1783,42800.0
2005-03-24 13:30:00,20.61,20.61,20.59,20.6,54400.0,11.1783,11.1783,11.1675,11.1729,54400.0
2005-03-24 13:35:00,20.6,20.61,20.6,20.61,67200.0,11.1729,11.1783,11.1729,11.1783,67200.0
2005-03-24 13:40:00,20.61,20.61,20.59,20.59,61000.0,11.1783,11.1783,11.1675,11.1675,61000.0
2005-03-24 13:45:00,20.59,20.6,20.58,20.58,110600.0,11.1675,11.1729,11.1621,11.1621,110600.0
2005-03-24 13:50:00,20.58,20.59,20.55,20.57,109600.0,11.1621,11.1675,11.1458,11.1566,109600.0
2005-03-24 13:55:00,20.57,20.57,20.55,20.57,66000.0,11.1566,11.1566,11.1458,11.1566,66000.0
2005-03-24 14:00:00,20.57,20.59,20.56,20.59,28800.0,11.1566,11.1675,11.1512,11.1675,28800.0
2005-03-24 14:05:00,20.58,20.6,20.58,20.6,49200.0,11.1621,11.1729,11.1621,11.1729,49200.0
2005-03-24 14:10:00,20.6,20.61,20.59,20.59,109000.0,11.1729,11.1783,11.1675,11.1675,109000.0
2005-03-24 14:15:00,20.6,20.6,20.58,20.59,103200.0,11.1729,11.1729,11.1621,11.1675,103200.0
2005-03-24 14:20:00,20.59,20.59,20.57,20.57,153400.0,11.1675,11.1675,11.1566,11.1566,153400.0
2005-03-24 14:25:00,20.58,20.6,20.57,20.59,75800.0,11.1621,11.1729,11.1566,11.1675,75800.0
2005-03-24 14:30:00,20.6,20.61,20.59,20.61,144600.0,11.1729,11.1783,11.1675,11.1783,144600.0
2005-03-24 14:35:00,20.61,20.64,20.61,20.64,113600.0,11.1783,11.1946,11.1783,11.1946,113600.0
2005-03-24 14:40:00,20.65,20.65,20.63,20.64,99000.0,11.2,11.2,11.1892,11.1946,99000.0
2005-03-24 14:45:00,20.64,20.64,20.63,20.63,70400.0,11.1946,11.1946,11.1892,11.1892,70400.0
2005-03-24 14:50:00,20.63,20.63,20.61,20.62,58400.0,11.1892,11.1892,11.1783,11.1838,58400.0
2005-03-24 14:55:00,20.62,20.64,20.61,20.63,60200.0,11.1838,11.1946,11.1783,11.1892,60200.0
2005-03-24 15:00:00,20.64,20.65,20.64,20.65,129600.0,11.1946,11.2,11.1946,11.2,129600.0
2005-03-24 15:05:00,20.65,20.65,20.61,20.62,269400.0,11.2,11.2,11.1783,11.1838,269400.0
2005-03-24 15:10:00,20.62,20.63,20.61,20.61,161800.0,11.1838,11.1892,11.1783,11.1783,161800.0
2005-03-24 15:15:00,20.61,20.63,20.61,20.61,243000.0,11.1783,11.1892,11.1783,11.1783,243000.0
2005-03-24 15:20:00,20.63,20.64,20.61,20.64,151800.0,11.1892,11.1946,11.1783,11.1946,151800.0
2005-03-24 15:25:00,20.64,20.65,20.63,20.64,134200.0,11.1946,11.2,11.1892,11.1946,134200.0
2005-03-24 15:30:00,20.64,20.65,20.63,20.63,247400.0,11.1946,11.2,11.1892,11.1892,247400.0
2005-03-24 15:35:00,20.64,20.64,20.62,20.63,163800.0,11.1946,11.1946,11.1838,11.1892,163800.0
2005-03-24 15:40:00,20.63,20.63,20.6,20.63,291200.0,11.1892,11.1892,11.1729,11.1892,291200.0
2005-03-24 15:45:00,20.62,20.64,20.61,20.62,123600.0,11.1838,11.1946,11.1783,11.1838,123600.0
2005-03-24 15:50:00,20.63,20.65,20.62,20.64,272400.0,11.1892,11.2,11.1838,11.1946,272400.0
2005-03-24 15:55:00,20.64,20.65,20.59,20.61,231800.0,11.1946,11.2,11.1675,11.1783,231800.0
2005-03-28 09:30:00,20.71,20.78,20.68,20.73,470200.0,11.2326,11.2705,11.2163,11.2434,470200.0
2005-03-28 09:35:00,20.73,20.75,20.65,20.71,191400.0,11.2434,11.2543,11.2,11.2326,191400.0
2005-03-28 09:40:00,20.71,20.71,20.68,20.69,215200.0,11.2326,11.2326,11.2163,11.2217,215200.0
2005-03-28 09:45:00,20.7,20.74,20.68,20.73,259000.0,11.2271,11.2488,11.2163,11.2434,259000.0
2005-03-28 09:50:00,20.73,20.74,20.69,20.7,94000.0,11.2434,11.2488,11.2217,11.2271,94000.0
2005-03-28 09:55:00,20.7,20.73,20.7,20.72,110000.0,11.2271,11.2434,11.2271,11.238,110000.0
2005-03-28 10:00:00,20.73,20.73,20.71,20.71,332800.0,11.2434,11.2434,11.2326,11.2326,332800.0
2005-03-28 10:05:00,20.72,20.73,20.7,20.7,118200.0,11.238,11.2434,11.2271,11.2271,118200.0
2005-03-28 10:10:00,20.7,20.73,20.7,20.73,107200.0,11.2271,11.2434,11.2271,11.2434,107200.0
2005-03-28 10:15:00,20.74,20.75,20.72,20.73,153400.0,11.2488,11.2543,11.238,11.2434,153400.0
2005-03-28 10:20:00,20.73,20.73,20.72,20.73,56200.0,11.2434,11.2434,11.238,11.2434,56200.0
2005-03-28 10:25:00,20.73,20.74,20.72,20.74,144200.0,11.2434,11.2488,11.238,11.2488,144200.0
2005-03-28 10:30:00,20.74,20.8,20.73,20.78,171600.0,11.2488,11.2814,11.2434,11.2705,171600.0
2005-03-28 10:35:00,20.8,20.8,20.77,20.77,116400.0,11.2814,11.2814,11.2651,11.2651,116400.0
2005-03-28 10:40:00,20.77,20.78,20.76,20.78,109200.0,11.2651,11.2705,11.2597,11.2705,109200.0
2005-03-28 10:45:00,20.78,20.8,20.77,20.79,126200.0,11.2705,11.2814,11.2651,11.276,126200.0
2005-03-28 10:50:00,20.79,20.8,20.78,20.78,67800.0,11.276,11.2814,11.2705,11.2705,67800.0
2005-03-28 10:55:00,20.78,20.79,20.78,20.78,102000.0,11.2705,11.276,11.2705,11.2705,102000.0
2005-03-28 11:00:00,20.78,20.78,20.75,20.76,58200.0,11.2705,11.2705,11.2543,11.2597,58200.0
2005-03-28 11:05:00,20.76,20.76,20.71,20.72,405200.0,11.2597,11.2597,11.2326,11.238,405200.0
2005-03-28 11:10:00,20.72,20.73,20.7,20.7,257000.0,11.238,11.2434,11.2271,11.2271,257000.0
2005-03-28 11:15:00,20.7,20.7,20.68,20.69,130400.0,11.2271,11.2271,11.2163,11.2217,130400.0
2005-03-28 11:20:00,20.69,20.69,20.68,20.68,96200.0,11.2217,11.2217,11.2163,11.2163,96200.0
2005-03-28 11:25:00,20.68,20.72,20.68,20.71,141800.0,11.2163,11.238,11.2163,11.2326,141800.0
2005-03-28 11:30:00,20.71,20.72,20.7,20.7,92200.0,11.2326,11.238,11.2271,11.2271,92200.0
2005-03-28 11:35:00,20.7,20.71,20.68,20.68,95400.0,11.2271,11.2326,11.2163,11.2163,95400.0
2005-03-28 11:40:00,20.68,20.68,20.65,20.66,110800.0,11.2163,11.2163,11.2,11.2055,110800.0
2005-03-28 11:45:00,20.66,20.66,20.64,20.65,77400.0,11.2055,11.2055,11.1946,11.2,77400.0
2005-03-28 11:50:00,20.64,20.65,20.61,20.61,99400.0,11.1946,11.2,11.1783,11.1783,99400.0
2005-03-28 11:55:00,20.61,20.67,20.61,20.67,144000.0,11.1783,11.2109,11.1783,11.2109,144000.0
2005-03-28 12:00:00,20.67,20.7,20.66,20.68,137200.0,11.2109,11.2271,11.2055,11.2163,137200.0
2005-03-28 12:05:00,20.68,20.68,20.65,20.67,124000.0,11.2163,11.2163,11.2,11.2109,124000.0
2005-03-28 12:10:00,20.67,20.67,20.65,20.66,133800.0,11.2109,11.2109,11.2,11.2055,133800.0
2005-03-28 12:15:00,20.66,20.68,20.66,20.67,103000.0,11.2055,11.2163,11.2055,11.2109,103000.0
2005-03-28 12:20:00,20.68,20.68,20.67,20.67,73400.0,11.2163,11.2163,11.2109,11.2109,73400.0
2005-03-28 12:25:00,20.67,20.68,20.66,20.67,88400.0,11.2109,11.2163,11.2055,11.2109,88400.0
2005-03-28 12:30:00,20.68,20.68,20.67,20.68,102400.0,11.2163,11.2163,11.2109,11.2163,102400.0
2005-03-28 12:35:00,20.68,20.68,20.65,20.65,74400.0,11.2163,11.2163,11.2,11.2,74400.0
2005-03-28 12:40:00,20.66,20.66,20.64,20.65,45200.0,11.2055,11.2055,11.1946,11.2,45200.0
2005-03-28 12:45:00,20.65,20.66,20.64,20.65,39800.0,11.2,11.2055,11.1946,11.2,39800.0
2005-03-28 12:50:00,20.65,20.65,20.61,20.63,54000.0,11.2,11.2,11.1783,11.1892,54000.0
2005-03-28 12:55:00,20.63,20.64,20.63,20.63,47600.0,11.1892,11.1946,11.1892,11.1892,47600.0
2005-03-28 13:00:00,20.63,20.64,20.63,20.64,60800.0,11.1892,11.1946,11.1892,11.1946,60800.0
2005-03-28 13:05:00,20.64,20.64,20.62,20.63,45600.0,11.1946,11.1946,11.1838,11.1892,45600.0
2005-03-28 13:10:00,20.63,20.65,20.63,20.64,96800.0,11.1892,11.2,11.1892,11.1946,96800.0
2005-03-28 13:15:00,20.65,20.65,20.64,20.65,58600.0,11.2,11.2,11.1946,11.2,58600.0
2005-03-28 13:20:00,20.65,20.65,20.63,20.64,40800.0,11.2,11.2,11.1892,11.1946,40800.0
2005-03-28 13:25:00,20.64,20.64,20.63,20.63,74000.0,11.1946,11.1946,11.1892,11.1892,74000.0
2005-03-28 13:30:00,20.62,20.64,20.62,20.63,75600.0,11.1838,11.1946,11.1838,11.1892,75600.0
2005-03-28 13:35:00,20.63,20.63,20.61,20.61,181200.0,11.1892,11.1892,11.1783,11.1783,181200.0
2005-03-28 13:40:00,20.61,20.63,20.61,20.63,62800.0,11.1783,11.1892,11.1783,11.1892,62800.0
2005-03-28 13:45:00,20.63,20.63,20.62,20.63,53200.0,11.1892,11.1892,11.1838,11.1892,53200.0
2005-03-28 13:50:00,20.63,20.63,20.61,20.62,39600.0,11.1892,11.1892,11.1783,11.1838,39600.0
2005-03-28 13:55:00,20.62,20.62,20.61,20.61,129400.0,11.1838,11.1838,11.1783,11.1783,129400.0
2005-03-28 14:00:00,20.61,20.61,20.57,20.58,201400.0,11.1783,11.1783,11.1566,11.1621,201400.0
2005-03-28 14:05:00,20.58,20.59,20.57,20.58,96600.0,11.1621,11.1675,11.1566,11.1621,96600.0
2005-03-28 14:10:00,20.58,20.62,20.58,20.62,147800.0,11.1621,11.1838,11.1621,11.1838,147800.0
2005-03-28 14:15:00,20.62,20.62,20.6,20.6,92200.0,11.1838,11.1838,11.1729,11.1729,92200.0
2005-03-28 14:20:00,20.6,20.6,20.59,20.6,79800.0,11.1729,11.1729,11.1675,11.1729,79800.0
2005-03-28 14:25:00,20.6,20.64,20.6,20.63,119600.0,11.1729,11.1946,11.1729,11.1892,119600.0
2005-03-28 14:30:00,20.63,20.64,20.6,20.61,136400.0,11.1892,11.1946,11.1729,11.1783,136400.0
2005-03-28 14:35:00,20.6,20.6,20.58,20.58,124800.0,11.1729,11.1729,11.1621,11.1621,124800.0
2005-03-28 14:40:00,20.58,20.61,20.57,20.6,224200.0,11.1621,11.1783,11.1566,11.1729,224200.0
2005-03-28 14:45:00,20.6,20.62,20.6,20.6,160400.0,11.1729,11.1838,11.1729,11.1729,160400.0
2005-03-28 14:50:00,20.6,20.63,20.6,20.63,112000.0,11.1729,11.1892,11.1729,11.1892,112000.0
2005-03-28 14:55:00,20.62,20.65,20.62,20.64,207800.0,11.1838,11.2,11.1838,11.1946,207800.0
2005-03-28 15:00:00,20.64,20.64,20.61,20.61,76800.0,11.1946,11.1946,11.1783,11.1783,76800.0
2005-03-28 15:05:00,20.61,20.61,20.59,20.6,121000.0,11.1783,11.1783,11.1675,11.1729,121000.0
2005-03-28 15:10:00,20.6,20.6,20.58,20.6,139800.0,11.1729,11.1729,11.1621,11.1729,139800.0
2005-03-28 15:15:00,20.6,20.6,20.56,20.58,201200.0,11.1729,11.1729,11.1512,11.1621,201200.0
2005-03-28 15:20:00,20.58,20.6,20.57,20.57,254600.0,11.1621,11.1729,11.1566,11.1566,254600.0
2005-03-28 15:25:00,20.57,20.59,20.57,20.58,178800.0,11.1566,11.1675,11.1566,11.1621,178800.0
2005-03-28 15:30:00,20.58,20.58,20.56,20.56,193000.0,11.1621,11.1621,11.1512,11.1512,193000.0
2005-03-28 15:35:00,20.56,20.59,20.56,20.58,174600.0,11.1512,11.1675,11.1512,11.1621,174600.0
2005-03-28 15:40:00,20.58,20.58,20.55,20.56,278000.0,11.1621,11.1621,11.1458,11.1512,278000.0
2005-03-28 15:45:00,20.56,20.58,20.56,20.58,195800.0,11.1512,11.1621,11.1512,11.1621,195800.0
2005-03-28 15:50:00,20.58,20.58,20.55,20.55,247800.0,11.1621,11.1621,11.1458,11.1458,247800.0
2005-03-28 15:55:00,20.55,20.58,20.55,20.57,381000.0,11.1458,11.1621,11.1458,11.1566,381000.0
2005-03-29 09:30:00,20.6,20.6,20.55,20.56,288000.0,11.1729,11.1729,11.1458,11.1512,288000.0
2005-03-29 09:35:00,20.56,20.59,20.55,20.56,178400.0,11.1512,11.1675,11.1458,11.1512,178400.0
2005-03-29 09:40:00,20.56,20.61,20.55,20.6,278600.0,11.1512,11.1783,11.1458,11.1729,278600.0
2005-03-29 09:45:00,20.59,20.63,20.59,20.59,181000.0,11.1675,11.1892,11.1675,11.1675,181000.0
2005-03-29 09:50:00,20.61,20.61,20.56,20.58,97600.0,11.1783,11.1783,11.1512,11.1621,97600.0
2005-03-29 09:55:00,20.58,20.6,20.57,20.59,128800.0,11.1621,11.1729,11.1566,11.1675,128800.0
2005-03-29 10:00:00,20.57,20.59,20.57,20.58,194400.0,11.1566,11.1675,11.1566,11.1621,194400.0
2005-03-29 10:05:00,20.58,20.64,20.58,20.62,103200.0,11.1621,11.1946,11.1621,11.1838,103200.0
2005-03-29 10:10:00,20.61,20.65,20.61,20.63,134800.0,11.1783,11.2,11.1783,11.1892,134800.0
2005-03-29 10:15:00,20.63,20.64,20.61,20.63,153800.0,11.1892,11.1946,11.1783,11.1892,153800.0
2005-03-29 10:20:00,20.63,20.67,20.62,20.67,69200.0,11.1892,11.2109,11.1838,11.2109,69200.0
2005-03-29 10:25:00,20.67,20.67,20.61,20.61,118800.0,11.2109,11.2109,11.1783,11.1783,118800.0
2005-03-29 10:30:00,20.61,20.65,20.59,20.63,164600.0,11.1783,11.2,11.1675,11.1892,164600.0
2005-03-29 10:35:00,20.64,20.65,20.6,20.64,190200.0,11.1946,11.2,11.1729,11.1946,190200.0
2005-03-29 10:40:00,20.64,20.68,20.63,20.67,172000.0,11.1946,11.2163,11.1892,11.2109,172000.0
2005-03-29 10:45:00,20.67,20.68,20.65,20.66,49000.0,11.2109,11.2163,11.2,11.2055,49000.0
2005-03-29 10:50:00,20.66,20.66,20.65,20.65,58400.0,11.2055,11.2055,11.2,11.2,58400.0
2005-03-29 10:55:00,20.65,20.65,20.61,20.64,133400.0,11.2,11.2,11.1783,11.1946,133400.0
2005-03-29 11:00:00,20.64,20.64,20.61,20.62,58400.0,11.1946,11.1946,11.1783,11.1838,58400.0
2005-03-29 11:05:00,20.63,20.63,20.61,20.61,55000.0,11.1892,11.1892,11.1783,11.1783,55000.0
2005-03-29 11:10:00,20.61,20.61,20.6,20.61,31800.0,11.1783,11.1783,11.1729,11.1783,31800.0
2005-03-29 11:15:00,20.61,20.61,20.6,20.6,70800.0,11.1783,11.1783,11.1729,11.1729,70800.0
2005-03-29 11:20:00,20.6,20.64,20.6,20.64,68400.0,11.1729,11.1946,11.1729,11.1946,68400.0
2005-03-29 11:25:00,20.64,20.65,20.63,20.64,103000.0,11.1946,11.2,11.1892,11.1946,103000.0
2005-03-29 11:30:00,20.64,20.64,20.64,20.64,31400.0,11.1946,11.1946,11.1946,11.1946,31400.0
2005-03-29 11:35:00,20.64,20.64,20.63,20.64,44200.0,11.1946,11.1946,11.1892,11.1946,44200.0
2005-03-29 11:40:00,20.63,20.65,20.63,20.65,49000.0,11.1892,11.2,11.1892,11.2,49000.0
2005-03-29 11:45:00,20.64,20.65,20.62,20.64,90000.0,11.1946,11.2,11.1838,11.1946,90000.0
2005-03-29 11:50:00,20.64,20.66,20.64,20.65,75800.0,11.1946,11.2055,11.1946,11.2,75800.0
2005-03-29 11:55:00,20.65,20.67,20.65,20.67,176400.0,11.2,11.2109,11.2,11.2109,176400.0
2005-03-29 12:00:00,20.67,20.7,20.67,20.69,97800.0,11.2109,11.2271,11.2109,11.2217,97800.0
2005-03-29 12:05:00,20.69,20.7,20.68,20.68,65800.0,11.2217,11.2271,11.2163,11.2163,65800.0
2005-03-29 12:10:00,20.68,20.68,20.67,20.68,61400.0,11.2163,11.2163,11.2109,11.2163,61400.0
2005-03-29 12:15:00,20.67,20.68,20.65,20.66,119400.0,11.2109,11.2163,11.2,11.2055,119400.0
2005-03-29 12:20:00,20.67,20.7,20.66,20.7,112600.0,11.2109,11.2271,11.2055,11.2271,112600.0
2005-03-29 12:25:00,20.7,20.71,20.7,20.7,65800.0,11.2271,11.2326,11.2271,11.2271,65800.0
2005-03-29 12:30:00,20.71,20.71,20.69,20.7,70400.0,11.2326,11.2326,11.2217,11.2271,70400.0
2005-03-29 12:35:00,20.7,20.7,20.69,20.7,51600.0,11.2271,11.2271,11.2217,11.2271,51600.0
2005-03-29 12:40:00,20.69,20.73,20.69,20.72,137000.0,11.2217,11.2434,11.2217,11.238,137000.0
2005-03-29 12:45:00,20.73,20.73,20.71,20.72,49800.0,11.2434,11.2434,11.2326,11.238,49800.0
2005-03-29 12:50:00,20.72,20.73,20.7,20.7,90400.0,11.238,11.2434,11.2271,11.2271,90400.0
2005-03-29 12:55:00,20.7,20.72,20.69,20.71,46000.0,11.2271,11.238,11.2217,11.2326,46000.0
2005-03-29 13:00:00,20.71,20.71,20.7,20.71,67600.0,11.2326,11.2326,11.2271,11.2326,67600.0
2005-03-29 13:05:00,20.71,20.71,20.65,20.67,99600.0,11.2326,11.2326,11.2,11.2109,99600.0
2005-03-29 13:10:00,20.66,20.67,20.64,20.66,157200.0,11.2055,11.2109,11.1946,11.2055,157200.0
2005-03-29 13:15:00,20.67,20.67,20.63,20.66,153600.0,11.2109,11.2109,11.1892,11.2055,153600.0
2005-03-29 13:20:00,20.66,20.66,20.64,20.65,139400.0,11.2055,11.2055,11.1946,11.2,139400.0
2005-03-29 13:25:00,20.65,20.66,20.64,20.66,55600.0,11.2,11.2055,11.1946,11.2055,55600.0
2005-03-29 13:30:00,20.66,20.66,20.64,20.65,72000.0,11.2055,11.2055,11.1946,11.2,72000.0
2005-03-29 13:35:00,20.66,20.66,20.64,20.65,70800.0,11.2055,11.2055,11.1946,11.2,70800.0
2005-03-29 13:40:00,20.65,20.66,20.63,20.66,146800.0,11.2,11.2055,11.1892,11.2055,146800.0
2005-03-29 13:45:00,20.66,20.66,20.64,20.64,95600.0,11.2055,11.2055,11.1946,11.1946,95600.0
2005-03-29 13:50:00,20.64,20.67,20.63,20.66,128200.0,11.1946,11.2109,11.1892,11.2055,128200.0
2005-03-29 13:55:00,20.66,20.66,20.65,20.66,91400.0,11.2055,11.2055,11.2,11.2055,91400.0
2005-03-29 14:00:00,20.65,20.66,20.63,20.65,343000.0,11.2,11.2055,11.1892,11.2,343000.0
2005-03-29 14:05:00,20.64,20.66,20.64,20.64,110000.0,11.1946,11.2055,11.1946,11.1946,110000.0
2005-03-29 14:10:00,20.64,20.64,20.62,20.64,230400.0,11.1946,11.1946,11.1838,11.1946,230400.0
2005-03-29 14:15:00,20.64,20.65,20.62,20.63,112800.0,11.1946,11.2,11.1838,11.1892,112800.0
2005-03-29 14:20:00,20.64,20.64,20.61,20.61,102000.0,11.1946,11.1946,11.1783,11.1783,102000.0
2005-03-29 14:25:00,20.61,20.65,20.61,20.65,117800.0,11.1783,11.2,11.1783,11.2,117800.0
2005-03-29 14:30:00,20.65,20.65,20.62,20.63,59600.0,11.2,11.2,11.1838,11.1892,59600.0
2005-03-29 14:35:00,20.63,20.65,20.62,20.65,60400.0,11.1892,11.2,11.1838,11.2,60400.0
2005-03-29 14:40:00,20.64,20.65,20.6,20.61,124200.0,11.1946,11.2,11.1729,11.1783,124200.0
2005-03-29 14:45:00,20.61,20.67,20.61,20.67,90000.0,11.1783,11.2109,11.1783,11.2109,90000.0
2005-03-29 14:50:00,20.67,20.67,20.65,20.65,120400.0,11.2109,11.2109,11.2,11.2,120400.0
2005-03-29 14:55:00,20.65,20.68,20.65,20.67,101200.0,11.2,11.2163,11.2,11.2109,101200.0
2005-03-29 15:00:00,20.67,20.67,20.63,20.66,163600.0,11.2109,11.2109,11.1892,11.2055,163600.0
2005-03-29 15:05:00,20.66,20.67,20.66,20.66,73600.0,11.2055,11.2109,11.2055,11.2055,73600.0
2005-03-29 15:10:00,20.67,20.68,20.63,20.63,177200.0,11.2109,11.2163,11.1892,11.1892,177200.0
2005-03-29 15:15:00,20.63,20.67,20.62,20.66,238000.0,11.1892,11.2109,11.1838,11.2055,238000.0
2005-03-29 15:20:00,20.66,20.67,20.66,20.66,113000.0,11.2055,11.2109,11.2055,11.2055,113000.0
2005-03-29 15:25:00,20.66,20.66,20.63,20.66,311600.0,11.2055,11.2055,11.1892,11.2055,311600.0
2005-03-29 15:30:00,20.66,20.7,20.65,20.68,225800.0,11.2055,11.2271,11.2,11.2163,225800.0
2005-03-29 15:35:00,20.68,20.68,20.66,20.66,155800.0,11.2163,11.2163,11.2055,11.2055,155800.0
2005-03-29 15:40:00,20.66,20.68,20.66,20.67,170200.0,11.2055,11.2163,11.2055,11.2109,170200.0
2005-03-29 15:45:00,20.67,20.69,20.65,20.68,263400.0,11.2109,11.2217,11.2,11.2163,263400.0
2005-03-29 15:50:00,20.67,20.68,20.65,20.67,252600.0,11.2109,11.2163,11.2,11.2109,252600.0
2005-03-29 15:55:00,20.67,20.68,20.67,20.68,471400.0,11.2109,11.2163,11.2109,11.2163,471400.0
2005-03-30 09:30:00,20.73,20.79,20.73,20.77,393600.0,11.2434,11.276,11.2434,11.2651,393600.0
2005-03-30 09:35:00,20.77,20.78,20.74,20.74,154800.0,11.2651,11.2705,11.2488,11.2488,154800.0
2005-03-30 09:40:00,20.74,20.79,20.73,20.77,171000.0,11.2488,11.276,11.2434,11.2651,171000.0
2005-03-30 09:45:00,20.79,20.79,20.75,20.75,208800.0,11.276,11.276,11.2543,11.2543,208800.0
2005-03-30 09:50:00,20.75,20.8,20.75,20.78,108200.0,11.2543,11.2814,11.2543,11.2705,108200.0
2005-03-30 09:55:00,20.78,20.82,20.78,20.82,129400.0,11.2705,11.2922,11.2705,11.2922,129400.0
2005-03-30 10:00:00,20.81,20.82,20.78,20.82,214800.0,11.2868,11.2922,11.2705,11.2922,214800.0
2005-03-30 10:05:00,20.82,20.86,20.81,20.86,194000.0,11.2922,11.3139,11.2868,11.3139,194000.0
2005-03-30 10:10:00,20.86,20.86,20.82,20.84,271600.0,11.3139,11.3139,11.2922,11.3031,271600.0
2005-03-30 10:15:00,20.83,20.87,20.83,20.86,300000.0,11.2977,11.3194,11.2977,11.3139,300000.0
2005-03-30 10:20:00,20.86,20.92,20.86,20.91,228200.0,11.3139,11.3465,11.3139,11.341,228200.0
2005-03-30 10:25:00,20.91,20.91,20.89,20.9,180200.0,11.341,11.341,11.3302,11.3356,180200.0
2005-03-30 10:30:00,20.89,20.93,20.89,20.89,250600.0,11.3302,11.3519,11.3302,11.3302,250600.0
2005-03-30 10:35:00,20.89,20.92,20.86,20.92,156400.0,11.3302,11.3465,11.3139,11.3465,156400.0
2005-03-30 10:40:00,20.92,20.97,20.92,20.95,265400.0,11.3465,11.3736,11.3465,11.3627,265400.0
2005-03-30 10:45:00,20.95,20.96,20.93,20.94,178400.0,11.3627,11.3682,11.3519,11.3573,178400.0
2005-03-30 10:50:00,20.94,20.98,20.94,20.95,267400.0,11.3573,11.379,11.3573,11.3627,267400.0
2005-03-30 10:55:00,20.95,20.97,20.95,20.95,143200.0,11.3627,11.3736,11.3627,11.3627,143200.0
2005-03-30 11:00:00,20.95,20.97,20.93,20.93,118200.0,11.3627,11.3736,11.3519,11.3519,118200.0
2005-03-30 11:05:00,20.93,20.93,20.93,20.93,75400.0,11.3519,11.3519,11.3519,11.3519,75400.0
2005-03-30 11:10:00,20.93,20.94,20.92,20.92,151600.0,11.3519,11.3573,11.3465,11.3465,151600.0
2005-03-30 11:15:00,20.93,20.94,20.92,20.94,73400.0,11.3519,11.3573,11.3465,11.3573,73400.0
2005-03-30 11:20:00,20.93,20.94,20.93,20.93,144400.0,11.3519,11.3573,11.3519,11.3519,144400.0
2005-03-30 11:25:00,20.93,20.95,20.93,20.95,95600.0,11.3519,11.3627,11.3519,11.3627,95600.0
2005-03-30 11:30:00,20.95,20.96,20.95,20.96,98000.0,11.3627,11.3682,11.3627,11.3682,98000.0
2005-03-30 11:35:00,20.96,20.96,20.94,20.95,61200.0,11.3682,11.3682,11.3573,11.3627,61200.0
2005-03-30 11:40:00,20.94,20.98,20.94,20.98,135400.0,11.3573,11.379,11.3573,11.379,135400.0
2005-03-30 11:45:00,20.98,20.99,20.97,20.99,137800.0,11.379,11.3844,11.3736,11.3844,137800.0
2005-03-30 11:50:00,20.99,20.99,20.97,20.97,115000.0,11.3844,11.3844,11.3736,11.3736,115000.0
2005-03-30 11:55:00,20.98,20.99,20.96,20.97,96200.0,11.379,11.3844,11.3682,11.3736,96200.0
2005-03-30 12:00:00,20.97,20.99,20.96,20.96,173800.0,11.3736,11.3844,11.3682,11.3682,173800.0
2005-03-30 12:05:00,20.96,20.96,20.94,20.95,99000.0,11.3682,11.3682,11.3573,11.3627,99000.0
2005-03-30 12:10:00,20.94,20.96,20.94,20.95,128000.0,11.3573,11.3682,11.3573,11.3627,128000.0
2005-03-30 12:15:00,20.95,20.96,20.93,20.95,124000.0,11.3627,11.3682,11.3519,11.3627,124000.0
2005-03-30 12:20:00,20.95,20.98,20.95,20.98,221200.0,11.3627,11.379,11.3627,11.379,221200.0
2005-03-30 12:25:00,20.97,20.97,20.95,20.96,117200.0,11.3736,11.3736,11.3627,11.3682,117200.0
2005-03-30 12:30:00,20.96,20.97,20.96,20.97,51800.0,11.3682,11.3736,11.3682,11.3736,51800.0
2005-03-30 12:35:00,20.97,20.97,20.96,20.97,100400.0,11.3736,11.3736,11.3682,11.3736,100400.0
2005-03-30 12:40:00,20.96,20.97,20.95,20.95,132600.0,11.3682,11.3736,11.3627,11.3627,132600.0
2005-03-30 12:45:00,20.95,20.99,20.95,20.95,126400.0,11.3627,11.3844,11.3627,11.3627,126400.0
2005-03-30 12:50:00,20.95,20.98,20.95,20.97,115400.0,11.3627,11.379,11.3627,11.3736,115400.0
2005-03-30 12:55:00,20.97,20.98,20.95,20.96,62400.0,11.3736,11.379,11.3627,11.3682,62400.0
2005-03-30 13:00:00,20.95,20.96,20.94,20.95,63800.0,11.3627,11.3682,11.3573,11.3627,63800.0
2005-03-30 13:05:00,20.95,20.95,20.93,20.94,45200.0,11.3627,11.3627,11.3519,11.3573,45200.0
2005-03-30 13:10:00,20.94,20.95,20.93,20.95,76000.0,11.3573,11.3627,11.3519,11.3627,76000.0
2005-03-30 13:15:00,20.95,20.95,20.93,20.94,55800.0,11.3627,11.3627,11.3519,11.3573,55800.0
2005-03-30 13:20:00,20.94,20.96,20.93,20.96,127800.0,11.3573,11.3682,11.3519,11.3682,127800.0
2005-03-30 13:25:00,20.95,20.96,20.95,20.95,27400.0,11.3627,11.3682,11.3627,11.3627,27400.0
2005-03-30 13:30:00,20.95,20.97,20.95,20.96,126800.0,11.3627,11.3736,11.3627,11.3682,126800.0
2005-03-30 13:35:00,20.96,20.96,20.94,20.94,35600.0,11.3682,11.3682,11.3573,11.3573,35600.0
2005-03-30 13:40:00,20.93,20.96,20.93,20.95,64200.0,11.3519,11.3682,11.3519,11.3627,64200.0
2005-03-30 13:45:00,20.95,20.96,20.95,20.96,135800.0,11.3627,11.3682,11.3627,11.3682,135800.0
2005-03-30 13:50:00,20.95,20.96,20.95,20.95,72400.0,11.3627,11.3682,11.3627,11.3627,72400.0
2005-03-30 13:55:00,20.96,20.97,20.94,20.96,180800.0,11.3682,11.3736,11.3573,11.3682,180800.0
2005-03-30 14:00:00,20.96,20.98,20.96,20.97,143600.0,11.3682,11.379,11.3682,11.3736,143600.0
2005-03-30 14:05:00,20.97,20.99,20.96,20.96,100000.0,11.3736,11.3844,11.3682,11.3682,100000.0
2005-03-30 14:10:00,20.97,20.98,20.96,20.98,102400.0,11.3736,11.379,11.3682,11.379,102400.0
2005-03-30 14:15:00,20.98,21.0,20.98,20.99,293600.0,11.379,11.3899,11.379,11.3844,293600.0
2005-03-30 14:20:00,20.99,20.99,20.96,20.97,154600.0,11.3844,11.3844,11.3682,11.3736,154600.0
2005-03-30 14:25:00,20.97,20.97,20.93,20.93,101400.0,11.3736,11.3736,11.3519,11.3519,101400.0
2005-03-30 14:30:00,20.93,20.98,20.93,20.96,99800.0,11.3519,11.379,11.3519,11.3682,99800.0
2005-03-30 14:35:00,20.96,20.97,20.95,20.95,103600.0,11.3682,11.3736,11.3627,11.3627,103600.0
2005-03-30 14:40:00,20.95,20.96,20.95,20.95,124600.0,11.3627,11.3682,11.3627,11.3627,124600.0
2005-03-30 14:45:00,20.95,20.97,20.95,20.96,163600.0,11.3627,11.3736,11.3627,11.3682,163600.0
2005-03-30 14:50:00,20.96,20.97,20.95,20.95,90400.0,11.3682,11.3736,11.3627,11.3627,90400.0
2005-03-30 14:55:00,20.95,20.99,20.95,20.98,166000.0,11.3627,11.3844,11.3627,11.379,166000.0
2005-03-30 15:00:00,20.98,21.0,20.98,20.99,369200.0,11.379,11.3899,11.379,11.3844,369200.0
2005-03-30 15:05:00,21.0,21.0,20.98,20.98,98200.0,11.3899,11.3899,11.379,11.379,98200.0
2005-03-30 15:10:00,20.98,20.99,20.97,20.98,143400.0,11.379,11.3844,11.3736,11.379,143400.0
2005-03-30 15:15:00,20.98,21.0,20.98,20.99,109600.0,11.379,11.3899,11.379,11.3844,109600.0
2005-03-30 15:20:00,20.99,21.0,20.97,20.98,261200.0,11.3844,11.3899,11.3736,11.379,261200.0
2005-03-30 15:25:00,20.98,20.98,20.95,20.95,221200.0,11.379,11.379,11.3627,11.3627,221200.0
2005-03-30 15:30:00,20.95,20.97,20.93,20.93,222400.0,11.3627,11.3736,11.3519,11.3519,222400.0
2005-03-30 15:35:00,20.93,20.93,20.91,20.92,238000.0,11.3519,11.3519,11.341,11.3465,238000.0
2005-03-30 15:40:00,20.92,20.93,20.92,20.92,251000.0,11.3465,11.3519,11.3465,11.3465,251000.0
2005-03-30 15:45:00,20.93,20.98,20.92,20.98,282800.0,11.3519,11.379,11.3465,11.379,282800.0
2005-03-30 15:50:00,20.98,20.98,20.96,20.96,182600.0,11.379,11.379,11.3682,11.3682,182600.0
2005-03-30 15:55:00,20.96,20.99,20.96,20.99,402400.0,11.3682,11.3844,11.3682,11.3844,402400.0
2005-03-31 09:30:00,20.96,20.96,20.86,20.86,315600.0,11.3682,11.3682,11.3139,11.3139,315600.0
2005-03-31 09:35:00,20.86,20.91,20.86,20.9,131000.0,11.3139,11.341,11.3139,11.3356,131000.0
2005-03-31 09:40:00,20.9,20.94,20.9,20.91,115000.0,11.3356,11.3573,11.3356,11.341,115000.0
2005-03-31 09:45:00,20.9,20.93,20.89,20.9,203800.0,11.3356,11.3519,11.3302,11.3356,203800.0
2005-03-31 09:50:00,20.9,20.9,20.86,20.86,186800.0,11.3356,11.3356,11.3139,11.3139,186800.0
2005-03-31 09:55:00,20.86,20.86,20.83,20.86,235000.0,11.3139,11.3139,11.2977,11.3139,235000.0
2005-03-31 10:00:00,20.86,20.88,20.85,20.87,154800.0,11.3139,11.3248,11.3085,11.3194,154800.0
2005-03-31 10:05:00,20.88,20.88,20.85,20.85,103400.0,11.3248,11.3248,11.3085,11.3085,103400.0
2005-03-31 10:10:00,20.85,20.86,20.83,20.85,69600.0,11.3085,11.3139,11.2977,11.3085,69600.0
2005-03-31 10:15:00,20.85,20.86,20.83,20.86,81000.0,11.3085,11.3139,11.2977,11.3139,81000.0
2005-03-31 10:20:00,20.86,20.86,20.84,20.85,109400.0,11.3139,11.3139,11.3031,11.3085,109400.0
2005-03-31 10:25:00,20.84,20.86,20.84,20.85,104400.0,11.3031,11.3139,11.3031,11.3085,104400.0
2005-03-31 10:30:00,20.85,20.85,20.84,20.85,126400.0,11.3085,11.3085,11.3031,11.3085,126400.0
2005-03-31 10:35:00,20.85,20.85,20.83,20.83,87000.0,11.3085,11.3085,11.2977,11.2977,87000.0
2005-03-31 10:40:00,20.83,20.83,20.8,20.82,114400.0,11.2977,11.2977,11.2814,11.2922,114400.0
2005-03-31 10:45:00,20.82,20.86,20.82,20.84,91800.0,11.2922,11.3139,11.2922,11.3031,91800.0
2005-03-31 10:50:00,20.84,20.84,20.79,20.79,116200.0,11.3031,11.3031,11.276,11.276,116200.0
2005-03-31 10:55:00,20.79,20.81,20.78,20.79,137600.0,11.276,11.2868,11.2705,11.276,137600.0
2005-03-31 11:00:00,20.79,20.79,20.78,20.79,94200.0,11.276,11.276,11.2705,11.276,94200.0
2005-03-31 11:05:00,20.78,20.81,20.78,20.8,107000.0,11.2705,11.2868,11.2705,11.2814,107000.0
2005-03-31 11:10:00,20.8,20.8,20.77,20.79,154000.0,11.2814,11.2814,11.2651,11.276,154000.0
2005-03-31 11:15:00,20.79,20.82,20.77,20.78,228200.0,11.276,11.2922,11.2651,11.2705,228200.0
2005-03-31 11:20:00,20.77,20.8,20.75,20.78,256000.0,11.2651,11.2814,11.2543,11.2705,256000.0
2005-03-31 11:25:00,20.78,20.8,20.77,20.77,84200.0,11.2705,11.2814,11.2651,11.2651,84200.0
2005-03-31 11:30:00,20.77,20.8,20.77,20.8,50200.0,11.2651,11.2814,11.2651,11.2814,50200.0
2005-03-31 11:35:00,20.79,20.82,20.79,20.81,82600.0,11.276,11.2922,11.276,11.2868,82600.0
2005-03-31 11:40:00,20.8,20.82,20.78,20.79,54600.0,11.2814,11.2922,11.2705,11.276,54600.0
2005-03-31 11:45:00,20.78,20.79,20.77,20.78,80400.0,11.2705,11.276,11.2651,11.2705,80400.0
2005-03-31 11:50:00,20.78,20.79,20.77,20.78,110200.0,11.2705,11.276,11.2651,11.2705,110200.0
2005-03-31 11:55:00,20.78,20.79,20.78,20.79,75600.0,11.2705,11.276,11.2705,11.276,75600.0
2005-03-31 12:00:00,20.79,20.79,20.78,20.79,69400.0,11.276,11.276,11.2705,11.276,69400.0
2005-03-31 12:05:00,20.79,20.79,20.78,20.79,37600.0,11.276,11.276,11.2705,11.276,37600.0
2005-03-31 12:10:00,20.79,20.79,20.77,20.78,87800.0,11.276,11.276,11.2651,11.2705,87800.0
2005-03-31 12:15:00,20.78,20.78,20.76,20.77,165000.0,11.2705,11.2705,11.2597,11.2651,165000.0
2005-03-31 12:20:00,20.77,20.79,20.76,20.78,70600.0,11.2651,11.276,11.2597,11.2705,70600.0
2005-03-31 12:25:00,20.78,20.79,20.78,20.78,73800.0,11.2705,11.276,11.2705,11.2705,73800.0
2005-03-31 12:30:00,20.78,20.79,20.77,20.79,54000.0,11.2705,11.276,11.2651,11.276,54000.0
2005-03-31 12:35:00,20.78,20.79,20.78,20.78,30000.0,11.2705,11.276,11.2705,11.2705,30000.0
2005-03-31 12:40:00,20.78,20.79,20.77,20.77,29200.0,11.2705,11.276,11.2651,11.2651,29200.0
2005-03-31 12:45:00,20.77,20.79,20.77,20.79,57400.0,11.2651,11.276,11.2651,11.276,57400.0
2005-03-31 12:50:00,20.79,20.79,20.78,20.79,21400.0,11.276,11.276,11.2705,11.276,21400.0
2005-03-31 12:55:00,20.78,20.8,20.77,20.77,64000.0,11.2705,11.2814,11.2651,11.2651,64000.0
2005-03-31 13:00:00,20.78,20.79,20.77,20.78,58600.0,11.2705,11.276,11.2651,11.2705,58600.0
2005-03-31 13:05:00,20.77,20.78,20.77,20.77,28800.0,11.2651,11.2705,11.2651,11.2651,28800.0
2005-03-31 13:10:00,20.78,20.78,20.77,20.77,29400.0,11.2705,11.2705,11.2651,11.2651,29400.0
2005-03-31 13:15:00,20.78,20.79,20.77,20.78,40800.0,11.2705,11.276,11.2651,11.2705,40800.0
2005-03-31 13:20:00,20.78,20.79,20.78,20.78,59600.0,11.2705,11.276,11.2705,11.2705,59600.0
2005-03-31 13:25:00,20.78,20.79,20.78,20.78,28600.0,11.2705,11.276,11.2705,11.2705,28600.0
2005-03-31 13:30:00,20.79,20.79,20.77,20.78,106200.0,11.276,11.276,11.2651,11.2705,106200.0
2005-03-31 13:35:00,20.78,20.78,20.77,20.78,23800.0,11.2705,11.2705,11.2651,11.2705,23800.0
2005-03-31 13:40:00,20.77,20.78,20.77,20.78,49800.0,11.2651,11.2705,11.2651,11.2705,49800.0
2005-03-31 13:45:00,20.77,20.79,20.77,20.78,91400.0,11.2651,11.276,11.2651,11.2705,91400.0
2005-03-31 13:50:00,20.78,20.79,20.78,20.78,53200.0,11.2705,11.276,11.2705,11.2705,53200.0
2005-03-31 13:55:00,20.78,20.79,20.78,20.79,57600.0,11.2705,11.276,11.2705,11.276,57600.0
2005-03-31 14:00:00,20.78,20.78,20.77,20.78,89800.0,11.2705,11.2705,11.2651,11.2705,89800.0
2005-03-31 14:05:00,20.78,20.78,20.77,20.77,88600.0,11.2705,11.2705,11.2651,11.2651,88600.0
2005-03-31 14:10:00,20.77,20.8,20.77,20.8,107400.0,11.2651,11.2814,11.2651,11.2814,107400.0
2005-03-31 14:15:00,20.8,20.82,20.79,20.8,135400.0,11.2814,11.2922,11.276,11.2814,135400.0
2005-03-31 14:20:00,20.8,20.81,20.78,20.8,57400.0,11.2814,11.2868,11.2705,11.2814,57400.0
2005-03-31 14:25:00,20.8,20.81,20.8,20.8,123600.0,11.2814,11.2868,11.2814,11.2814,123600.0
2005-03-31 14:30:00,20.8,20.85,20.8,20.84,103400.0,11.2814,11.3085,11.2814,11.3031,103400.0
2005-03-31 14:35:00,20.84,20.84,20.82,20.84,57600.0,11.3031,11.3031,11.2922,11.3031,57600.0
2005-03-31 14:40:00,20.84,20.85,20.83,20.84,42600.0,11.3031,11.3085,11.2977,11.3031,42600.0
2005-03-31 14:45:00,20.84,20.86,20.83,20.83,211800.0,11.3031,11.3139,11.2977,11.2977,211800.0
2005-03-31 14:50:00,20.83,20.84,20.81,20.84,72200.0,11.2977,11.3031,11.2868,11.3031,72200.0
2005-03-31 14:55:00,20.84,20.84,20.81,20.84,50200.0,11.3031,11.3031,11.2868,11.3031,50200.0
2005-03-31 15:00:00,20.84,20.85,20.83,20.84,107000.0,11.3031,11.3085,11.2977,11.3031,107000.0
2005-03-31 15:05:00,20.84,20.84,20.83,20.83,54600.0,11.3031,11.3031,11.2977,11.2977,54600.0
2005-03-31 15:10:00,20.83,20.86,20.83,20.85,104200.0,11.2977,11.3139,11.2977,11.3085,104200.0
2005-03-31 15:15:00,20.86,20.86,20.84,20.85,68200.0,11.3139,11.3139,11.3031,11.3085,68200.0
2005-03-31 15:20:00,20.85,20.87,20.85,20.87,101400.0,11.3085,11.3194,11.3085,11.3194,101400.0
2005-03-31 15:25:00,20.87,20.88,20.85,20.85,150800.0,11.3194,11.3248,11.3085,11.3085,150800.0
2005-03-31 15:30:00,20.86,20.87,20.81,20.82,139800.0,11.3139,11.3194,11.2868,11.2922,139800.0
2005-03-31 15:35:00,20.82,20.84,20.82,20.82,171600.0,11.2922,11.3031,11.2922,11.2922,171600.0
2005-03-31 15:40:00,20.82,20.85,20.82,20.83,152200.0,11.2922,11.3085,11.2922,11.2977,152200.0
2005-03-31 15:45:00,20.83,20.83,20.8,20.82,196400.0,11.2977,11.2977,11.2814,11.2922,196400.0
2005-03-31 15:50:00,20.82,20.85,20.81,20.85,182200.0,11.2922,11.3085,11.2868,11.3085,182200.0
2005-03-31 15:55:00,20.85,20.86,20.83,20.83,238200.0,11.3085,11.3139,11.2977,11.2977,238200.0
2005-04-01 09:30:00,20.92,20.97,20.88,20.95,350400.0,11.3465,11.3736,11.3248,11.3627,350400.0
2005-04-01 09:35:00,20.96,20.97,20.93,20.97,207600.0,11.3682,11.3736,11.3519,11.3736,207600.0
2005-04-01 09:40:00,20.97,20.97,20.95,20.96,247800.0,11.3736,11.3736,11.3627,11.3682,247800.0
2005-04-01 09:45:00,20.97,20.98,20.95,20.95,135600.0,11.3736,11.379,11.3627,11.3627,135600.0
2005-04-01 09:50:00,20.95,20.96,20.9,20.95,227800.0,11.3627,11.3682,11.3356,11.3627,227800.0
2005-04-01 09:55:00,20.95,20.96,20.9,20.92,188600.0,11.3627,11.3682,11.3356,11.3465,188600.0
2005-04-01 10:00:00,20.92,20.93,20.87,20.9,233800.0,11.3465,11.3519,11.3194,11.3356,233800.0
2005-04-01 10:05:00,20.9,20.9,20.85,20.85,219400.0,11.3356,11.3356,11.3085,11.3085,219400.0
2005-04-01 10:10:00,20.86,20.88,20.85,20.86,112200.0,11.3139,11.3248,11.3085,11.3139,112200.0
2005-04-01 10:15:00,20.86,20.86,20.84,20.85,115600.0,11.3139,11.3139,11.3031,11.3085,115600.0
2005-04-01 10:20:00,20.85,20.86,20.83,20.84,173000.0,11.3085,11.3139,11.2977,11.3031,173000.0
2005-04-01 10:25:00,20.84,20.85,20.81,20.84,157200.0,11.3031,11.3085,11.2868,11.3031,157200.0
2005-04-01 10:30:00,20.85,20.85,20.82,20.84,111000.0,11.3085,11.3085,11.2922,11.3031,111000.0
2005-04-01 10:35:00,20.84,20.85,20.82,20.83,103000.0,11.3031,11.3085,11.2922,11.2977,103000.0
2005-04-01 10:40:00,20.82,20.84,20.82,20.84,65000.0,11.2922,11.3031,11.2922,11.3031,65000.0
2005-04-01 10:45:00,20.84,20.86,20.83,20.86,141200.0,11.3031,11.3139,11.2977,11.3139,141200.0
2005-04-01 10:50:00,20.85,20.86,20.85,20.86,94000.0,11.3085,11.3139,11.3085,11.3139,94000.0
2005-04-01 10:55:00,20.86,20.86,20.76,20.79,143400.0,11.3139,11.3139,11.2597,11.276,143400.0
2005-04-01 11:00:00,20.8,20.81,20.77,20.8,168400.0,11.2814,11.2868,11.2651,11.2814,168400.0
2005-04-01 11:05:00,20.81,20.82,20.8,20.81,172400.0,11.2868,11.2922,11.2814,11.2868,172400.0
2005-04-01 11:10:00,20.81,20.83,20.8,20.8,172800.0,11.2868,11.2977,11.2814,11.2814,172800.0
2005-04-01 11:15:00,20.8,20.82,20.8,20.82,96800.0,11.2814,11.2922,11.2814,11.2922,96800.0
2005-04-01 11:20:00,20.82,20.83,20.81,20.81,101600.0,11.2922,11.2977,11.2868,11.2868,101600.0
2005-04-01 11:25:00,20.81,20.83,20.81,20.81,36000.0,11.2868,11.2977,11.2868,11.2868,36000.0
2005-04-01 11:30:00,20.81,20.82,20.8,20.81,168200.0,11.2868,11.2922,11.2814,11.2868,168200.0
2005-04-01 11:35:00,20.81,20.81,20.8,20.8,71600.0,11.2868,11.2868,11.2814,11.2814,71600.0
2005-04-01 11:40:00,20.8,20.82,20.8,20.82,148400.0,11.2814,11.2922,11.2814,11.2922,148400.0
2005-04-01 11:45:00,20.81,20.82,20.8,20.8,99400.0,11.2868,11.2922,11.2814,11.2814,99400.0
2005-04-01 11:50:00,20.8,20.82,20.8,20.82,89600.0,11.2814,11.2922,11.2814,11.2922,89600.0
2005-04-01 11:55:00,20.81,20.82,20.79,20.81,139400.0,11.2868,11.2922,11.276,11.2868,139400.0
2005-04-01 12:00:00,20.81,20.81,20.8,20.81,42600.0,11.2868,11.2868,11.2814,11.2868,42600.0
2005-04-01 12:05:00,20.81,20.81,20.78,20.79,70200.0,11.2868,11.2868,11.2705,11.276,70200.0
2005-04-01 12:10:00,20.79,20.79,20.76,20.78,94000.0,11.276,11.276,11.2597,11.2705,94000.0
2005-04-01 12:15:00,20.77,20.79,20.76,20.78,153600.0,11.2651,11.276,11.2597,11.2705,153600.0
2005-04-01 12:20:00,20.78,20.8,20.76,20.79,131400.0,11.2705,11.2814,11.2597,11.276,131400.0
2005-04-01 12:25:00,20.8,20.8,20.79,20.79,77200.0,11.2814,11.2814,11.276,11.276,77200.0
2005-04-01 12:30:00,20.79,20.79,20.77,20.78,92400.0,11.276,11.276,11.2651,11.2705,92400.0
2005-04-01 12:35:00,20.78,20.79,20.77,20.78,63400.0,11.2705,11.276,11.2651,11.2705,63400.0
2005-04-01 12:40:00,20.78,20.81,20.78,20.8,94200.0,11.2705,11.2868,11.2705,11.2814,94200.0
2005-04-01 12:45:00,20.8,20.8,20.78,20.78,82000.0,11.2814,11.2814,11.2705,11.2705,82000.0
2005-04-01 12:50:00,20.78,20.79,20.77,20.78,99600.0,11.2705,11.276,11.2651,11.2705,99600.0
2005-04-01 12:55:00,20.77,20.77,20.75,20.75,94000.0,11.2651,11.2651,11.2543,11.2543,94000.0
2005-04-01 13:00:00,20.75,20.77,20.74,20.77,137200.0,11.2543,11.2651,11.2488,11.2651,137200.0
2005-04-01 13:05:00,20.77,20.78,20.75,20.78,82400.0,11.2651,11.2705,11.2543,11.2705,82400.0
2005-04-01 13:10:00,20.78,20.78,20.77,20.77,49200.0,11.2705,11.2705,11.2651,11.2651,49200.0
2005-04-01 13:15:00,20.77,20.78,20.77,20.77,57800.0,11.2651,11.2705,11.2651,11.2651,57800.0
2005-04-01 13:20:00,20.77,20.78,20.75,20.75,55600.0,11.2651,11.2705,11.2543,11.2543,55600.0
2005-04-01 13:25:00,20.75,20.78,20.72,20.78,177800.0,11.2543,11.2705,11.238,11.2705,177800.0
2005-04-01 13:30:00,20.78,20.79,20.75,20.77,176600.0,11.2705,11.276,11.2543,11.2651,176600.0
2005-04-01 13:35:00,20.76,20.77,20.71,20.75,198200.0,11.2597,11.2651,11.2326,11.2543,198200.0
2005-04-01 13:40:00,20.75,20.76,20.74,20.76,95600.0,11.2543,11.2597,11.2488,11.2597,95600.0
2005-04-01 13:45:00,20.76,20.79,20.75,20.76,105200.0,11.2597,11.276,11.2543,11.2597,105200.0
2005-04-01 13:50:00,20.76,20.78,20.74,20.77,138800.0,11.2597,11.2705,11.2488,11.2651,138800.0
2005-04-01 13:55:00,20.77,20.77,20.73,20.77,173200.0,11.2651,11.2651,11.2434,11.2651,173200.0
2005-04-01 14:00:00,20.77,20.77,20.73,20.73,157600.0,11.2651,11.2651,11.2434,11.2434,157600.0
2005-04-01 14:05:00,20.73,20.74,20.68,20.72,150000.0,11.2434,11.2488,11.2163,11.238,150000.0
2005-04-01 14:10:00,20.71,20.75,20.71,20.72,626400.0,11.2326,11.2543,11.2326,11.238,626400.0
2005-04-01 14:15:00,20.72,20.73,20.71,20.72,347800.0,11.238,11.2434,11.2326,11.238,347800.0
2005-04-01 14:20:00,20.72,20.72,20.71,20.72,89400.0,11.238,11.238,11.2326,11.238,89400.0
2005-04-01 14:25:00,20.72,20.73,20.66,20.66,116200.0,11.238,11.2434,11.2055,11.2055,116200.0
2005-04-01 14:30:00,20.67,20.71,20.67,20.7,80600.0,11.2109,11.2326,11.2109,11.2271,80600.0
2005-04-01 14:35:00,20.7,20.71,20.68,20.7,86000.0,11.2271,11.2326,11.2163,11.2271,86000.0
2005-04-01 14:40:00,20.7,20.7,20.68,20.7,171400.0,11.2271,11.2271,11.2163,11.2271,171400.0
2005-04-01 14:45:00,20.69,20.7,20.68,20.68,83000.0,11.2217,11.2271,11.2163,11.2163,83000.0
2005-04-01 14:50:00,20.69,20.7,20.68,20.68,61600.0,11.2217,11.2271,11.2163,11.2163,61600.0
2005-04-01 14:55:00,20.67,20.7,20.65,20.68,136200.0,11.2109,11.2271,11.2,11.2163,136200.0
2005-04-01 15:00:00,20.67,20.68,20.65,20.67,137800.0,11.2109,11.2163,11.2,11.2109,137800.0
2005-04-01 15:05:00,20.67,20.68,20.66,20.67,139600.0,11.2109,11.2163,11.2055,11.2109,139600.0
2005-04-01 15:10:00,20.68,20.71,20.67,20.7,134000.0,11.2163,11.2326,11.2109,11.2271,134000.0
2005-04-01 15:15:00,20.7,20.72,20.68,20.68,98200.0,11.2271,11.238,11.2163,11.2163,98200.0
2005-04-01 15:20:00,20.68,20.68,20.66,20.66,108400.0,11.2163,11.2163,11.2055,11.2055,108400.0
2005-04-01 15:25:00,20.65,20.68,20.65,20.68,123400.0,11.2,11.2163,11.2,11.2163,123400.0
2005-04-01 15:30:00,20.68,20.73,20.67,20.73,248800.0,11.2163,11.2434,11.2109,11.2434,248800.0
2005-04-01 15:35:00,20.73,20.73,20.71,20.71,137800.0,11.2434,11.2434,11.2326,11.2326,137800.0
2005-04-01 15:40:00,20.71,20.75,20.71,20.74,230600.0,11.2326,11.2543,11.2326,11.2488,230600.0
2005-04-01 15:45:00,20.75,20.78,20.74,20.77,135800.0,11.2543,11.2705,11.2488,11.2651,135800.0
2005-04-01 15:50:00,20.76,20.77,20.72,20.73,117800.0,11.2597,11.2651,11.238,11.2434,117800.0
2005-04-01 15:55:00,20.73,20.73,20.68,20.69,276600.0,11.2434,11.2434,11.2163,11.2217,276600.0
2005-04-04 09:30:00,20.8,20.8,20.68,20.68,465400.0,11.2814,11.2814,11.2163,11.2163,465400.0
2005-04-04 09:35:00,20.7,20.75,20.66,20.71,80000.0,11.2271,11.2543,11.2055,11.2326,80000.0
2005-04-04 09:40:00,20.71,20.75,20.7,20.72,322800.0,11.2326,11.2543,11.2271,11.238,322800.0
2005-04-04 09:45:00,20.72,20.75,20.7,20.73,256600.0,11.238,11.2543,11.2271,11.2434,256600.0
2005-04-04 09:50:00,20.73,20.74,20.72,20.73,145000.0,11.2434,11.2488,11.238,11.2434,145000.0
2005-04-04 09:55:00,20.73,20.75,20.72,20.72,119800.0,11.2434,11.2543,11.238,11.238,119800.0
2005-04-04 10:00:00,20.73,20.74,20.72,20.73,305200.0,11.2434,11.2488,11.238,11.2434,305200.0
2005-04-04 10:05:00,20.72,20.74,20.71,20.72,184400.0,11.238,11.2488,11.2326,11.238,184400.0
2005-04-04 10:10:00,20.72,20.73,20.68,20.7,189600.0,11.238,11.2434,11.2163,11.2271,189600.0
2005-04-04 10:15:00,20.7,20.72,20.65,20.65,200200.0,11.2271,11.238,11.2,11.2,200200.0
2005-04-04 10:20:00,20.66,20.67,20.63,20.66,183000.0,11.2055,11.2109,11.1892,11.2055,183000.0
2005-04-04 10:25:00,20.66,20.68,20.66,20.68,180200.0,11.2055,11.2163,11.2055,11.2163,180200.0
2005-04-04 10:30:00,20.69,20.7,20.66,20.7,116800.0,11.2217,11.2271,11.2055,11.2271,116800.0
2005-04-04 10:35:00,20.7,20.75,20.7,20.75,172000.0,11.2271,11.2543,11.2271,11.2543,172000.0
2005-04-04 10:40:00,20.75,20.75,20.68,20.7,197600.0,11.2543,11.2543,11.2163,11.2271,197600.0
2005-04-04 10:45:00,20.7,20.72,20.68,20.72,166200.0,11.2271,11.238,11.2163,11.238,166200.0
2005-04-04 10:50:00,20.71,20.73,20.7,20.72,120600.0,11.2326,11.2434,11.2271,11.238,120600.0
2005-04-04 10:55:00,20.72,20.72,20.68,20.68,83000.0,11.238,11.238,11.2163,11.2163,83000.0
2005-04-04 11:00:00,20.68,20.73,20.68,20.71,191400.0,11.2163,11.2434,11.2163,11.2326,191400.0
2005-04-04 11:05:00,20.71,20.75,20.69,20.73,101600.0,11.2326,11.2543,11.2217,11.2434,101600.0
2005-04-04 11:10:00,20.73,20.73,20.67,20.68,62000.0,11.2434,11.2434,11.2109,11.2163,62000.0
2005-04-04 11:15:00,20.68,20.68,20.67,20.68,69200.0,11.2163,11.2163,11.2109,11.2163,69200.0
2005-04-04 11:20:00,20.68,20.7,20.65,20.66,91400.0,11.2163,11.2271,11.2,11.2055,91400.0
2005-04-04 11:25:00,20.66,20.69,20.66,20.67,91000.0,11.2055,11.2217,11.2055,11.2109,91000.0
2005-04-04 11:30:00,20.67,20.69,20.65,20.68,136800.0,11.2109,11.2217,11.2,11.2163,136800.0
2005-04-04 11:35:00,20.68,20.71,20.68,20.68,72000.0,11.2163,11.2326,11.2163,11.2163,72000.0
2005-04-04 11:40:00,20.69,20.71,20.69,20.7,26400.0,11.2217,11.2326,11.2217,11.2271,26400.0
2005-04-04 11:45:00,20.69,20.72,20.68,20.72,45600.0,11.2217,11.238,11.2163,11.238,45600.0
2005-04-04 11:50:00,20.72,20.74,20.7,20.73,58600.0,11.238,11.2488,11.2271,11.2434,58600.0
2005-04-04 11:55:00,20.73,20.73,20.69,20.69,34000.0,11.2434,11.2434,11.2217,11.2217,34000.0
2005-04-04 12:00:00,20.7,20.7,20.69,20.7,63000.0,11.2271,11.2271,11.2217,11.2271,63000.0
2005-04-04 12:05:00,20.7,20.7,20.68,20.68,58800.0,11.2271,11.2271,11.2163,11.2163,58800.0
2005-04-04 12:10:00,20.68,20.68,20.66,20.68,39200.0,11.2163,11.2163,11.2055,11.2163,39200.0
2005-04-04 12:15:00,20.68,20.7,20.68,20.68,55400.0,11.2163,11.2271,11.2163,11.2163,55400.0
2005-04-04 12:20:00,20.68,20.7,20.66,20.68,69400.0,11.2163,11.2271,11.2055,11.2163,69400.0
2005-04-04 12:25:00,20.68,20.68,20.67,20.67,26800.0,11.2163,11.2163,11.2109,11.2109,26800.0
2005-04-04 12:30:00,20.68,20.7,20.67,20.68,69200.0,11.2163,11.2271,11.2109,11.2163,69200.0
2005-04-04 12:35:00,20.68,20.71,20.68,20.71,309600.0,11.2163,11.2326,11.2163,11.2326,309600.0
2005-04-04 12:40:00,20.71,20.71,20.68,20.69,69000.0,11.2326,11.2326,11.2163,11.2217,69000.0
2005-04-04 12:45:00,20.68,20.7,20.68,20.69,48600.0,11.2163,11.2271,11.2163,11.2217,48600.0
2005-04-04 12:50:00,20.69,20.7,20.68,20.68,53400.0,11.2217,11.2271,11.2163,11.2163,53400.0
2005-04-04 12:55:00,20.68,20.7,20.67,20.67,31800.0,11.2163,11.2271,11.2109,11.2109,31800.0
2005-04-04 13:00:00,20.68,20.68,20.66,20.67,84200.0,11.2163,11.2163,11.2055,11.2109,84200.0
2005-04-04 13:05:00,20.68,20.68,20.65,20.66,50600.0,11.2163,11.2163,11.2,11.2055,50600.0
2005-04-04 13:10:00,20.66,20.68,20.64,20.66,77400.0,11.2055,11.2163,11.1946,11.2055,77400.0
2005-04-04 13:15:00,20.66,20.68,20.64,20.64,119600.0,11.2055,11.2163,11.1946,11.1946,119600.0
2005-04-04 13:20:00,20.64,20.66,20.63,20.65,37200.0,11.1946,11.2055,11.1892,11.2,37200.0
2005-04-04 13:25:00,20.65,20.68,20.65,20.68,137800.0,11.2,11.2163,11.2,11.2163,137800.0
2005-04-04 13:30:00,20.68,20.7,20.67,20.68,89000.0,11.2163,11.2271,11.2109,11.2163,89000.0
2005-04-04 13:35:00,20.69,20.72,20.68,20.68,65400.0,11.2217,11.238,11.2163,11.2163,65400.0
2005-04-04 13:40:00,20.68,20.72,20.68,20.72,52200.0,11.2163,11.238,11.2163,11.238,52200.0
2005-04-04 13:45:00,20.73,20.73,20.68,20.7,63800.0,11.2434,11.2434,11.2163,11.2271,63800.0
2005-04-04 13:50:00,20.69,20.73,20.68,20.69,90200.0,11.2217,11.2434,11.2163,11.2217,90200.0
2005-04-04 13:55:00,20.69,20.74,20.69,20.72,90000.0,11.2217,11.2488,11.2217,11.238,90000.0
2005-04-04 14:00:00,20.72,20.78,20.72,20.74,154200.0,11.238,11.2705,11.238,11.2488,154200.0
2005-04-04 14:05:00,20.74,20.74,20.72,20.73,47000.0,11.2488,11.2488,11.238,11.2434,47000.0
2005-04-04 14:10:00,20.73,20.76,20.73,20.75,85400.0,11.2434,11.2597,11.2434,11.2543,85400.0
2005-04-04 14:15:00,20.75,20.75,20.69,20.72,106400.0,11.2543,11.2543,11.2217,11.238,106400.0
2005-04-04 14:20:00,20.72,20.72,20.71,20.71,43600.0,11.238,11.238,11.2326,11.2326,43600.0
2005-04-04 14:25:00,20.71,20.75,20.7,20.74,126000.0,11.2326,11.2543,11.2271,11.2488,126000.0
2005-04-04 14:30:00,20.74,20.75,20.72,20.75,92200.0,11.2488,11.2543,11.238,11.2543,92200.0
2005-04-04 14:35:00,20.75,20.75,20.72,20.73,59400.0,11.2543,11.2543,11.238,11.2434,59400.0
2005-04-04 14:40:00,20.73,20.73,20.72,20.73,64200.0,11.2434,11.2434,11.238,11.2434,64200.0
2005-04-04 14:45:00,20.73,20.75,20.72,20.73,70600.0,11.2434,11.2543,11.238,11.2434,70600.0
2005-04-04 14:50:00,20.73,20.74,20.73,20.73,33200.0,11.2434,11.2488,11.2434,11.2434,33200.0
2005-04-04 14:55:00,20.73,20.79,20.73,20.77,89200.0,11.2434,11.276,11.2434,11.2651,89200.0
2005-04-04 15:00:00,20.77,20.8,20.75,20.79,100000.0,11.2651,11.2814,11.2543,11.276,100000.0
2005-04-04 15:05:00,20.79,20.79,20.75,20.75,84800.0,11.276,11.276,11.2543,11.2543,84800.0
2005-04-04 15:10:00,20.75,20.75,20.71,20.72,85800.0,11.2543,11.2543,11.2326,11.238,85800.0
2005-04-04 15:15:00,20.72,20.77,20.71,20.75,141200.0,11.238,11.2651,11.2326,11.2543,141200.0
2005-04-04 15:20:00,20.75,20.76,20.74,20.76,86200.0,11.2543,11.2597,11.2488,11.2597,86200.0
2005-04-04 15:25:00,20.76,20.77,20.73,20.73,114600.0,11.2597,11.2651,11.2434,11.2434,114600.0
2005-04-04 15:30:00,20.73,20.75,20.72,20.72,181000.0,11.2434,11.2543,11.238,11.238,181000.0
2005-04-04 15:35:00,20.73,20.74,20.72,20.74,98000.0,11.2434,11.2488,11.238,11.2488,98000.0
2005-04-04 15:40:00,20.73,20.77,20.73,20.75,126600.0,11.2434,11.2651,11.2434,11.2543,126600.0
2005-04-04 15:45:00,20.74,20.75,20.74,20.74,172400.0,11.2488,11.2543,11.2488,11.2488,172400.0
2005-04-04 15:50:00,20.74,20.75,20.73,20.73,128800.0,11.2488,11.2543,11.2434,11.2434,128800.0
2005-04-04 15:55:00,20.73,20.75,20.72,20.74,233200.0,11.2434,11.2543,11.238,11.2488,233200.0
2005-04-05 09:30:00,20.82,20.83,20.77,20.78,282600.0,11.2922,11.2977,11.2651,11.2705,282600.0
2005-04-05 09:35:00,20.78,20.81,20.75,20.8,87800.0,11.2705,11.2868,11.2543,11.2814,87800.0
2005-04-05 09:40:00,20.78,20.84,20.78,20.82,150400.0,11.2705,11.3031,11.2705,11.2922,150400.0
2005-04-05 09:45:00,20.82,20.82,20.76,20.78,142400.0,11.2922,11.2922,11.2597,11.2705,142400.0
2005-04-05 09:50:00,20.77,20.78,20.75,20.77,202000.0,11.2651,11.2705,11.2543,11.2651,202000.0
2005-04-05 09:55:00,20.78,20.81,20.77,20.79,128600.0,11.2705,11.2868,11.2651,11.276,128600.0
2005-04-05 10:00:00,20.79,20.8,20.78,20.8,65400.0,11.276,11.2814,11.2705,11.2814,65400.0
2005-04-05 10:05:00,20.8,20.81,20.79,20.81,84400.0,11.2814,11.2868,11.276,11.2868,84400.0
2005-04-05 10:10:00,20.81,20.83,20.81,20.82,135200.0,11.2868,11.2977,11.2868,11.2922,135200.0
2005-04-05 10:15:00,20.83,20.84,20.82,20.83,79400.0,11.2977,11.3031,11.2922,11.2977,79400.0
2005-04-05 10:20:00,20.83,20.84,20.83,20.83,109800.0,11.2977,11.3031,11.2977,11.2977,109800.0
2005-04-05 10:25:00,20.83,20.84,20.83,20.84,97800.0,11.2977,11.3031,11.2977,11.3031,97800.0
2005-04-05 10:30:00,20.84,20.9,20.84,20.89,167000.0,11.3031,11.3356,11.3031,11.3302,167000.0
2005-04-05 10:35:00,20.89,20.9,20.86,20.87,135400.0,11.3302,11.3356,11.3139,11.3194,135400.0
2005-04-05 10:40:00,20.87,20.89,20.86,20.86,100000.0,11.3194,11.3302,11.3139,11.3139,100000.0
2005-04-05 10:45:00,20.86,20.87,20.84,20.86,75800.0,11.3139,11.3194,11.3031,11.3139,75800.0
2005-04-05 10:50:00,20.87,20.87,20.84,20.86,60400.0,11.3194,11.3194,11.3031,11.3139,60400.0
2005-04-05 10:55:00,20.86,20.88,20.85,20.86,94400.0,11.3139,11.3248,11.3085,11.3139,94400.0
2005-04-05 11:00:00,20.86,20.86,20.8,20.83,89200.0,11.3139,11.3139,11.2814,11.2977,89200.0
2005-04-05 11:05:00,20.82,20.83,20.8,20.81,43600.0,11.2922,11.2977,11.2814,11.2868,43600.0
2005-04-05 11:10:00,20.81,20.82,20.81,20.81,45000.0,11.2868,11.2922,11.2868,11.2868,45000.0
2005-04-05 11:15:00,20.81,20.81,20.8,20.81,57800.0,11.2868,11.2868,11.2814,11.2868,57800.0
2005-04-05 11:20:00,20.81,20.84,20.8,20.83,44400.0,11.2868,11.3031,11.2814,11.2977,44400.0
2005-04-05 11:25:00,20.83,20.85,20.83,20.84,62400.0,11.2977,11.3085,11.2977,11.3031,62400.0
2005-04-05 11:30:00,20.85,20.86,20.83,20.84,115400.0,11.3085,11.3139,11.2977,11.3031,115400.0
2005-04-05 11:35:00,20.84,20.85,20.84,20.84,69200.0,11.3031,11.3085,11.3031,11.3031,69200.0
2005-04-05 11:40:00,20.84,20.86,20.84,20.85,52400.0,11.3031,11.3139,11.3031,11.3085,52400.0
2005-04-05 11:45:00,20.84,20.85,20.83,20.84,40200.0,11.3031,11.3085,11.2977,11.3031,40200.0
2005-04-05 11:50:00,20.84,20.86,20.83,20.86,30800.0,11.3031,11.3139,11.2977,11.3139,30800.0
2005-04-05 11:55:00,20.86,20.86,20.8,20.83,91600.0,11.3139,11.3139,11.2814,11.2977,91600.0
2005-04-05 12:00:00,20.82,20.83,20.81,20.81,31800.0,11.2922,11.2977,11.2868,11.2868,31800.0
2005-04-05 12:05:00,20.81,20.83,20.81,20.83,37600.0,11.2868,11.2977,11.2868,11.2977,37600.0
2005-04-05 12:10:00,20.83,20.86,20.82,20.86,63200.0,11.2977,11.3139,11.2922,11.3139,63200.0
2005-04-05 12:15:00,20.86,20.89,20.86,20.88,88000.0,11.3139,11.3302,11.3139,11.3248,88000.0
2005-04-05 12:20:00,20.88,20.9,20.86,20.86,45000.0,11.3248,11.3356,11.3139,11.3139,45000.0
2005-04-05 12:25:00,20.86,20.89,20.86,20.88,47000.0,11.3139,11.3302,11.3139,11.3248,47000.0
2005-04-05 12:30:00,20.88,20.88,20.87,20.88,28200.0,11.3248,11.3248,11.3194,11.3248,28200.0
2005-04-05 12:35:00,20.88,20.9,20.87,20.89,62800.0,11.3248,11.3356,11.3194,11.3302,62800.0
2005-04-05 12:40:00,20.9,20.92,20.89,20.91,157000.0,11.3356,11.3465,11.3302,11.341,157000.0
2005-04-05 12:45:00,20.91,20.91,20.88,20.89,128000.0,11.341,11.341,11.3248,11.3302,128000.0
2005-04-05 12:50:00,20.89,20.89,20.86,20.89,37800.0,11.3302,11.3302,11.3139,11.3302,37800.0
2005-04-05 12:55:00,20.89,20.9,20.87,20.87,40000.0,11.3302,11.3356,11.3194,11.3194,40000.0
2005-04-05 13:00:00,20.87,20.89,20.87,20.88,15400.0,11.3194,11.3302,11.3194,11.3248,15400.0
2005-04-05 13:05:00,20.88,20.9,20.88,20.9,67400.0,11.3248,11.3356,11.3248,11.3356,67400.0
2005-04-05 13:10:00,20.9,20.93,20.9,20.93,96800.0,11.3356,11.3519,11.3356,11.3519,96800.0
2005-04-05 13:15:00,20.93,20.94,20.92,20.93,41000.0,11.3519,11.3573,11.3465,11.3519,41000.0
2005-04-05 13:20:00,20.93,20.93,20.92,20.93,31200.0,11.3519,11.3519,11.3465,11.3519,31200.0
2005-04-05 13:25:00,20.92,20.93,20.92,20.93,23400.0,11.3465,11.3519,11.3465,11.3519,23400.0
2005-04-05 13:30:00,20.93,20.93,20.91,20.92,47800.0,11.3519,11.3519,11.341,11.3465,47800.0
2005-04-05 13:35:00,20.92,20.93,20.9,20.92,75000.0,11.3465,11.3519,11.3356,11.3465,75000.0
2005-04-05 13:40:00,20.92,20.92,20.9,20.91,91600.0,11.3465,11.3465,11.3356,11.341,91600.0
2005-04-05 13:45:00,20.91,20.92,20.88,20.92,63600.0,11.341,11.3465,11.3248,11.3465,63600.0
2005-04-05 13:50:00,20.92,20.92,20.86,20.91,114400.0,11.3465,11.3465,11.3139,11.341,114400.0
2005-04-05 13:55:00,20.91,20.94,20.91,20.92,132600.0,11.341,11.3573,11.341,11.3465,132600.0
2005-04-05 14:00:00,20.92,20.95,20.89,20.91,95200.0,11.3465,11.3627,11.3302,11.341,95200.0
2005-04-05 14:05:00,20.91,20.92,20.88,20.9,54000.0,11.341,11.3465,11.3248,11.3356,54000.0
2005-04-05 14:10:00,20.91,20.92,20.88,20.91,55600.0,11.341,11.3465,11.3248,11.341,55600.0
2005-04-05 14:15:00,20.9,20.9,20.82,20.85,220200.0,11.3356,11.3356,11.2922,11.3085,220200.0
2005-04-05 14:20:00,20.85,20.91,20.85,20.89,130000.0,11.3085,11.341,11.3085,11.3302,130000.0
2005-04-05 14:25:00,20.89,20.92,20.89,20.91,123200.0,11.3302,11.3465,11.3302,11.341,123200.0
2005-04-05 14:30:00,20.92,20.92,20.9,20.91,81000.0,11.3465,11.3465,11.3356,11.341,81000.0
2005-04-05 14:35:00,20.91,20.92,20.9,20.92,81000.0,11.341,11.3465,11.3356,11.3465,81000.0
2005-04-05 14:40:00,20.91,20.93,20.88,20.88,113800.0,11.341,11.3519,11.3248,11.3248,113800.0
2005-04-05 14:45:00,20.89,20.91,20.88,20.91,69000.0,11.3302,11.341,11.3248,11.341,69000.0
2005-04-05 14:50:00,20.91,20.93,20.9,20.93,114600.0,11.341,11.3519,11.3356,11.3519,114600.0
2005-04-05 14:55:00,20.93,20.93,20.89,20.89,68600.0,11.3519,11.3519,11.3302,11.3302,68600.0
2005-04-05 15:00:00,20.89,20.91,20.88,20.9,69000.0,11.3302,11.341,11.3248,11.3356,69000.0
2005-04-05 15:05:00,20.9,20.92,20.89,20.91,50400.0,11.3356,11.3465,11.3302,11.341,50400.0
2005-04-05 15:10:00,20.91,20.92,20.91,20.92,53800.0,11.341,11.3465,11.341,11.3465,53800.0
2005-04-05 15:15:00,20.92,20.94,20.92,20.92,95200.0,11.3465,11.3573,11.3465,11.3465,95200.0
2005-04-05 15:20:00,20.93,20.95,20.92,20.95,143400.0,11.3519,11.3627,11.3465,11.3627,143400.0
2005-04-05 15:25:00,20.94,20.95,20.93,20.95,132400.0,11.3573,11.3627,11.3519,11.3627,132400.0
2005-04-05 15:30:00,20.95,20.98,20.95,20.97,622000.0,11.3627,11.379,11.3627,11.3736,622000.0
2005-04-05 15:35:00,20.97,20.98,20.95,20.97,184800.0,11.3736,11.379,11.3627,11.3736,184800.0
2005-04-05 15:40:00,20.97,20.97,20.94,20.94,222000.0,11.3736,11.3736,11.3573,11.3573,222000.0
2005-04-05 15:45:00,20.95,20.97,20.94,20.96,243000.0,11.3627,11.3736,11.3573,11.3682,243000.0
2005-04-05 15:50:00,20.95,20.96,20.93,20.95,177000.0,11.3627,11.3682,11.3519,11.3627,177000.0
2005-04-05 15:55:00,20.94,20.95,20.93,20.95,324000.0,11.3573,11.3627,11.3519,11.3627,324000.0
2005-04-06 09:30:00,21.0,21.04,20.98,20.99,323200.0,11.3899,11.4116,11.379,11.3844,323200.0
2005-04-06 09:35:00,20.99,21.0,20.99,20.99,121400.0,11.3844,11.3899,11.3844,11.3844,121400.0
2005-04-06 09:40:00,21.0,21.0,20.98,20.99,68200.0,11.3899,11.3899,11.379,11.3844,68200.0
2005-04-06 09:45:00,20.99,20.99,20.98,20.98,94000.0,11.3844,11.3844,11.379,11.379,94000.0
2005-04-06 09:50:00,20.99,21.0,20.97,20.97,124000.0,11.3844,11.3899,11.3736,11.3736,124000.0
2005-04-06 09:55:00,20.97,20.98,20.93,20.93,206800.0,11.3736,11.379,11.3519,11.3519,206800.0
2005-04-06 10:00:00,20.94,20.96,20.93,20.95,95400.0,11.3573,11.3682,11.3519,11.3627,95400.0
2005-04-06 10:05:00,20.95,20.95,20.93,20.93,102800.0,11.3627,11.3627,11.3519,11.3519,102800.0
2005-04-06 10:10:00,20.94,20.97,20.93,20.96,93800.0,11.3573,11.3736,11.3519,11.3682,93800.0
2005-04-06 10:15:00,20.96,20.97,20.93,20.96,71000.0,11.3682,11.3736,11.3519,11.3682,71000.0
2005-04-06 10:20:00,20.95,20.96,20.93,20.95,65600.0,11.3627,11.3682,11.3519,11.3627,65600.0
2005-04-06 10:25:00,20.95,20.96,20.93,20.95,48400.0,11.3627,11.3682,11.3519,11.3627,48400.0
2005-04-06 10:30:00,20.95,20.98,20.93,20.96,216000.0,11.3627,11.379,11.3519,11.3682,216000.0
2005-04-06 10:35:00,20.95,20.96,20.91,20.92,110800.0,11.3627,11.3682,11.341,11.3465,110800.0
2005-04-06 10:40:00,20.92,20.96,20.91,20.94,87600.0,11.3465,11.3682,11.341,11.3573,87600.0
2005-04-06 10:45:00,20.94,20.99,20.93,20.96,121400.0,11.3573,11.3844,11.3519,11.3682,121400.0
2005-04-06 10:50:00,20.96,20.97,20.95,20.97,78400.0,11.3682,11.3736,11.3627,11.3736,78400.0
2005-04-06 10:55:00,20.97,20.99,20.96,20.97,86800.0,11.3736,11.3844,11.3682,11.3736,86800.0
2005-04-06 11:00:00,20.97,21.0,20.95,21.0,80600.0,11.3736,11.3899,11.3627,11.3899,80600.0
2005-04-06 11:05:00,21.0,21.0,20.97,20.98,87400.0,11.3899,11.3899,11.3736,11.379,87400.0
2005-04-06 11:10:00,20.98,20.99,20.97,20.99,115000.0,11.379,11.3844,11.3736,11.3844,115000.0
2005-04-06 11:15:00,20.99,20.99,20.93,20.96,88800.0,11.3844,11.3844,11.3519,11.3682,88800.0
2005-04-06 11:20:00,20.96,20.97,20.95,20.96,40200.0,11.3682,11.3736,11.3627,11.3682,40200.0
2005-04-06 11:25:00,20.96,21.0,20.96,20.98,151000.0,11.3682,11.3899,11.3682,11.379,151000.0
2005-04-06 11:30:00,20.99,21.02,20.98,21.0,92000.0,11.3844,11.4007,11.379,11.3899,92000.0
2005-04-06 11:35:00,21.0,21.04,21.0,21.02,116200.0,11.3899,11.4116,11.3899,11.4007,116200.0
2005-04-06 11:40:00,21.02,21.02,21.0,21.0,156600.0,11.4007,11.4007,11.3899,11.3899,156600.0
2005-04-06 11:45:00,21.0,21.0,20.99,21.0,62800.0,11.3899,11.3899,11.3844,11.3899,62800.0
2005-04-06 11:50:00,21.0,21.0,20.98,20.98,43400.0,11.3899,11.3899,11.379,11.379,43400.0
2005-04-06 11:55:00,20.97,20.98,20.94,20.95,88600.0,11.3736,11.379,11.3573,11.3627,88600.0
2005-04-06 12:00:00,20.95,20.96,20.92,20.92,174800.0,11.3627,11.3682,11.3465,11.3465,174800.0
2005-04-06 12:05:00,20.92,20.93,20.92,20.93,66200.0,11.3465,11.3519,11.3465,11.3519,66200.0
2005-04-06 12:10:00,20.92,20.93,20.92,20.92,40000.0,11.3465,11.3519,11.3465,11.3465,40000.0
2005-04-06 12:15:00,20.92,20.92,20.88,20.88,168400.0,11.3465,11.3465,11.3248,11.3248,168400.0
2005-04-06 12:20:00,20.88,20.9,20.87,20.9,135400.0,11.3248,11.3356,11.3194,11.3356,135400.0
2005-04-06 12:25:00,20.91,20.92,20.89,20.9,91000.0,11.341,11.3465,11.3302,11.3356,91000.0
2005-04-06 12:30:00,20.9,20.9,20.86,20.88,121200.0,11.3356,11.3356,11.3139,11.3248,121200.0
2005-04-06 12:35:00,20.88,20.89,20.85,20.88,319200.0,11.3248,11.3302,11.3085,11.3248,319200.0
2005-04-06 12:40:00,20.88,20.89,20.87,20.89,34000.0,11.3248,11.3302,11.3194,11.3302,34000.0
2005-04-06 12:45:00,20.89,20.91,20.89,20.91,66000.0,11.3302,11.341,11.3302,11.341,66000.0
2005-04-06 12:50:00,20.9,20.91,20.88,20.89,57400.0,11.3356,11.341,11.3248,11.3302,57400.0
2005-04-06 12:55:00,20.89,20.9,20.87,20.87,52600.0,11.3302,11.3356,11.3194,11.3194,52600.0
2005-04-06 13:00:00,20.87,20.89,20.86,20.89,88800.0,11.3194,11.3302,11.3139,11.3302,88800.0
2005-04-06 13:05:00,20.89,20.89,20.87,20.87,61400.0,11.3302,11.3302,11.3194,11.3194,61400.0
2005-04-06 13:10:00,20.88,20.89,20.88,20.88,35000.0,11.3248,11.3302,11.3248,11.3248,35000.0
2005-04-06 13:15:00,20.88,20.89,20.86,20.88,22400.0,11.3248,11.3302,11.3139,11.3248,22400.0
2005-04-06 13:20:00,20.88,20.9,20.87,20.87,54400.0,11.3248,11.3356,11.3194,11.3194,54400.0
2005-04-06 13:25:00,20.87,20.88,20.87,20.88,160200.0,11.3194,11.3248,11.3194,11.3248,160200.0
2005-04-06 13:30:00,20.87,20.88,20.86,20.87,29400.0,11.3194,11.3248,11.3139,11.3194,29400.0
2005-04-06 13:35:00,20.86,20.88,20.86,20.88,61000.0,11.3139,11.3248,11.3139,11.3248,61000.0
2005-04-06 13:40:00,20.87,20.88,20.86,20.86,27800.0,11.3194,11.3248,11.3139,11.3139,27800.0
2005-04-06 13:45:00,20.86,20.87,20.83,20.85,77800.0,11.3139,11.3194,11.2977,11.3085,77800.0
2005-04-06 13:50:00,20.85,20.85,20.8,20.84,155400.0,11.3085,11.3085,11.2814,11.3031,155400.0
2005-04-06 13:55:00,20.84,20.85,20.82,20.85,179400.0,11.3031,11.3085,11.2922,11.3085,179400.0
2005-04-06 14:00:00,20.85,20.86,20.81,20.86,155200.0,11.3085,11.3139,11.2868,11.3139,155200.0
2005-04-06 14:05:00,20.86,20.86,20.85,20.86,71000.0,11.3139,11.3139,11.3085,11.3139,71000.0
2005-04-06 14:10:00,20.85,20.86,20.85,20.86,94200.0,11.3085,11.3139,11.3085,11.3139,94200.0
2005-04-06 14:15:00,20.86,20.86,20.86,20.86,46000.0,11.3139,11.3139,11.3139,11.3139,46000.0
2005-04-06 14:20:00,20.86,20.86,20.86,20.86,35400.0,11.3139,11.3139,11.3139,11.3139,35400.0
2005-04-06 14:25:00,20.86,20.87,20.86,20.86,117000.0,11.3139,11.3194,11.3139,11.3139,117000.0
2005-04-06 14:30:00,20.86,20.87,20.86,20.86,48800.0,11.3139,11.3194,11.3139,11.3139,48800.0
2005-04-06 14:35:00,20.87,20.87,20.86,20.86,37200.0,11.3194,11.3194,11.3139,11.3139,37200.0
2005-04-06 14:40:00,20.87,20.87,20.84,20.86,54000.0,11.3194,11.3194,11.3031,11.3139,54000.0
2005-04-06 14:45:00,20.86,20.87,20.85,20.86,29600.0,11.3139,11.3194,11.3085,11.3139,29600.0
2005-04-06 14:50:00,20.86,20.87,20.85,20.86,26600.0,11.3139,11.3194,11.3085,11.3139,26600.0
2005-04-06 14:55:00,20.87,20.87,20.84,20.86,43800.0,11.3194,11.3194,11.3031,11.3139,43800.0
2005-04-06 15:00:00,20.86,20.86,20.86,20.86,54600.0,11.3139,11.3139,11.3139,11.3139,54600.0
2005-04-06 15:05:00,20.86,20.86,20.84,20.86,185400.0,11.3139,11.3139,11.3031,11.3139,185400.0
2005-04-06 15:10:00,20.85,20.86,20.84,20.85,50000.0,11.3085,11.3139,11.3031,11.3085,50000.0
2005-04-06 15:15:00,20.86,20.86,20.84,20.84,90200.0,11.3139,11.3139,11.3031,11.3031,90200.0
2005-04-06 15:20:00,20.84,20.85,20.82,20.83,120200.0,11.3031,11.3085,11.2922,11.2977,120200.0
2005-04-06 15:25:00,20.84,20.84,20.81,20.83,102800.0,11.3031,11.3031,11.2868,11.2977,102800.0
2005-04-06 15:30:00,20.83,20.84,20.81,20.83,103000.0,11.2977,11.3031,11.2868,11.2977,103000.0
2005-04-06 15:35:00,20.83,20.84,20.83,20.84,64600.0,11.2977,11.3031,11.2977,11.3031,64600.0
2005-04-06 15:40:00,20.83,20.86,20.83,20.85,107000.0,11.2977,11.3139,11.2977,11.3085,107000.0
2005-04-06 15:45:00,20.86,20.86,20.85,20.86,145200.0,11.3139,11.3139,11.3085,11.3139,145200.0
2005-04-06 15:50:00,20.86,20.86,20.85,20.86,175000.0,11.3139,11.3139,11.3085,11.3139,175000.0
2005-04-06 15:55:00,20.86,20.86,20.85,20.86,177800.0,11.3139,11.3139,11.3085,11.3139,177800.0
2005-04-07 09:30:00,20.91,20.97,20.91,20.97,347000.0,11.341,11.3736,11.341,11.3736,347000.0
2005-04-07 09:35:00,20.96,21.0,20.96,21.0,141600.0,11.3682,11.3899,11.3682,11.3899,141600.0
2005-04-07 09:40:00,20.99,21.0,20.98,21.0,146800.0,11.3844,11.3899,11.379,11.3899,146800.0
2005-04-07 09:45:00,21.0,21.01,20.99,21.0,193000.0,11.3899,11.3953,11.3844,11.3899,193000.0
2005-04-07 09:50:00,21.0,21.05,21.0,21.03,294200.0,11.3899,11.417,11.3899,11.4061,294200.0
2005-04-07 09:55:00,21.03,21.04,20.98,21.0,440600.0,11.4061,11.4116,11.379,11.3899,440600.0
2005-04-07 10:00:00,21.0,21.0,20.98,21.0,244800.0,11.3899,11.3899,11.379,11.3899,244800.0
2005-04-07 10:05:00,21.0,21.0,20.98,20.98,161800.0,11.3899,11.3899,11.379,11.379,161800.0
2005-04-07 10:10:00,20.98,21.0,20.98,21.0,14000.0,11.379,11.3899,11.379,11.3899,14000.0
2005-04-07 10:15:00,21.02,21.04,21.02,21.04,138400.0,11.4007,11.4116,11.4007,11.4116,138400.0
2005-04-07 10:20:00,21.04,21.05,21.04,21.05,121800.0,11.4116,11.417,11.4116,11.417,121800.0
2005-04-07 10:25:00,21.05,21.05,21.03,21.04,333400.0,11.417,11.417,11.4061,11.4116,333400.0
2005-04-07 10:30:00,21.04,21.08,21.03,21.08,212800.0,11.4116,11.4332,11.4061,11.4332,212800.0
2005-04-07 10:35:00,21.07,21.08,21.05,21.05,98000.0,11.4278,11.4332,11.417,11.417,98000.0
2005-04-07 10:40:00,21.05,21.06,21.04,21.04,142400.0,11.417,11.4224,11.4116,11.4116,142400.0
2005-04-07 10:45:00,21.04,21.06,21.03,21.06,88800.0,11.4116,11.4224,11.4061,11.4224,88800.0
2005-04-07 10:50:00,21.06,21.08,21.05,21.07,106600.0,11.4224,11.4332,11.417,11.4278,106600.0
2005-04-07 10:55:00,21.07,21.07,21.06,21.06,60000.0,11.4278,11.4278,11.4224,11.4224,60000.0
2005-04-07 11:00:00,21.06,21.08,21.06,21.08,111800.0,11.4224,11.4332,11.4224,11.4332,111800.0
2005-04-07 11:05:00,21.08,21.1,21.07,21.08,121000.0,11.4332,11.4441,11.4278,11.4332,121000.0
2005-04-07 11:10:00,21.08,21.1,21.07,21.08,215000.0,11.4332,11.4441,11.4278,11.4332,215000.0
2005-04-07 11:15:00,21.09,21.1,21.08,21.09,144400.0,11.4387,11.4441,11.4332,11.4387,144400.0
2005-04-07 11:20:00,21.08,21.11,21.08,21.11,128200.0,11.4332,11.4495,11.4332,11.4495,128200.0
2005-04-07 11:25:00,21.11,21.12,21.1,21.1,115400.0,11.4495,11.4549,11.4441,11.4441,115400.0
2005-04-07 11:30:00,21.1,21.11,21.1,21.11,64800.0,11.4441,11.4495,11.4441,11.4495,64800.0
2005-04-07 11:35:00,21.11,21.11,21.1,21.11,89400.0,11.4495,11.4495,11.4441,11.4495,89400.0
2005-04-07 11:40:00,21.11,21.11,21.1,21.11,54200.0,11.4495,11.4495,11.4441,11.4495,54200.0
2005-04-07 11:45:00,21.1,21.11,21.08,21.08,83600.0,11.4441,11.4495,11.4332,11.4332,83600.0
2005-04-07 11:50:00,21.08,21.11,21.08,21.11,103800.0,11.4332,11.4495,11.4332,11.4495,103800.0
2005-04-07 11:55:00,21.11,21.11,21.1,21.1,63600.0,11.4495,11.4495,11.4441,11.4441,63600.0
2005-04-07 12:00:00,21.1,21.11,21.1,21.11,33600.0,11.4441,11.4495,11.4441,11.4495,33600.0
2005-04-07 12:05:00,21.1,21.11,21.09,21.09,70400.0,11.4441,11.4495,11.4387,11.4387,70400.0
2005-04-07 12:10:00,21.09,21.1,21.08,21.08,99400.0,11.4387,11.4441,11.4332,11.4332,99400.0
2005-04-07 12:15:00,21.08,21.08,21.05,21.05,46400.0,11.4332,11.4332,11.417,11.417,46400.0
2005-04-07 12:20:00,21.06,21.06,21.02,21.03,95800.0,11.4224,11.4224,11.4007,11.4061,95800.0
2005-04-07 12:25:00,21.04,21.06,21.02,21.06,78800.0,11.4116,11.4224,11.4007,11.4224,78800.0
2005-04-07 12:30:00,21.06,21.08,21.05,21.07,50000.0,11.4224,11.4332,11.417,11.4278,50000.0
2005-04-07 12:35:00,21.07,21.11,21.06,21.11,116600.0,11.4278,11.4495,11.4224,11.4495,116600.0
2005-04-07 12:40:00,21.09,21.12,21.09,21.12,230200.0,11.4387,11.4549,11.4387,11.4549,230200.0
2005-04-07 12:45:00,21.12,21.13,21.11,21.12,73400.0,11.4549,11.4604,11.4495,11.4549,73400.0
2005-04-07 12:50:00,21.12,21.13,21.11,21.11,91600.0,11.4549,11.4604,11.4495,11.4495,91600.0
2005-04-07 12:55:00,21.12,21.12,21.11,21.11,52000.0,11.4549,11.4549,11.4495,11.4495,52000.0
2005-04-07 13:00:00,21.11,21.11,21.09,21.09,51000.0,11.4495,11.4495,11.4387,11.4387,51000.0
2005-04-07 13:05:00,21.09,21.09,21.05,21.07,105200.0,11.4387,11.4387,11.417,11.4278,105200.0
2005-04-07 13:10:00,21.07,21.08,21.06,21.07,85200.0,11.4278,11.4332,11.4224,11.4278,85200.0
2005-04-07 13:15:00,21.08,21.09,21.06,21.09,141200.0,11.4332,11.4387,11.4224,11.4387,141200.0
2005-04-07 13:20:00,21.09,21.11,21.08,21.09,129000.0,11.4387,11.4495,11.4332,11.4387,129000.0
2005-04-07 13:25:00,21.09,21.09,21.07,21.07,41000.0,11.4387,11.4387,11.4278,11.4278,41000.0
2005-04-07 13:30:00,21.08,21.09,21.06,21.06,47800.0,11.4332,11.4387,11.4224,11.4224,47800.0
2005-04-07 13:35:00,21.06,21.07,21.03,21.04,50800.0,11.4224,11.4278,11.4061,11.4116,50800.0
2005-04-07 13:40:00,21.05,21.06,21.03,21.05,146400.0,11.417,11.4224,11.4061,11.417,146400.0
2005-04-07 13:45:00,21.05,21.06,21.05,21.05,72000.0,11.417,11.4224,11.417,11.417,72000.0
2005-04-07 13:50:00,21.05,21.07,21.05,21.07,179000.0,11.417,11.4278,11.417,11.4278,179000.0
2005-04-07 13:55:00,21.07,21.08,21.06,21.07,54400.0,11.4278,11.4332,11.4224,11.4278,54400.0
2005-04-07 14:00:00,21.07,21.09,21.07,21.07,57400.0,11.4278,11.4387,11.4278,11.4278,57400.0
2005-04-07 14:05:00,21.07,21.11,21.07,21.1,86800.0,11.4278,11.4495,11.4278,11.4441,86800.0
2005-04-07 14:10:00,21.1,21.11,21.08,21.08,82400.0,11.4441,11.4495,11.4332,11.4332,82400.0
2005-04-07 14:15:00,21.07,21.09,21.07,21.08,36800.0,11.4278,11.4387,11.4278,11.4332,36800.0
2005-04-07 14:20:00,21.09,21.1,21.07,21.09,61800.0,11.4387,11.4441,11.4278,11.4387,61800.0
2005-04-07 14:25:00,21.09,21.09,21.07,21.07,33600.0,11.4387,11.4387,11.4278,11.4278,33600.0
2005-04-07 14:30:00,21.07,21.08,21.06,21.08,94200.0,11.4278,11.4332,11.4224,11.4332,94200.0
2005-04-07 14:35:00,21.08,21.09,21.05,21.07,211600.0,11.4332,11.4387,11.417,11.4278,211600.0
2005-04-07 14:40:00,21.08,21.09,21.07,21.09,55800.0,11.4332,11.4387,11.4278,11.4387,55800.0
2005-04-07 14:45:00,21.09,21.11,21.09,21.1,129200.0,11.4387,11.4495,11.4387,11.4441,129200.0
2005-04-07 14:50:00,21.1,21.12,21.1,21.11,84000.0,11.4441,11.4549,11.4441,11.4495,84000.0
2005-04-07 14:55:00,21.11,21.11,21.09,21.1,63600.0,11.4495,11.4495,11.4387,11.4441,63600.0
2005-04-07 15:00:00,21.1,21.13,21.1,21.1,164400.0,11.4441,11.4604,11.4441,11.4441,164400.0
2005-04-07 15:05:00,21.1,21.1,21.05,21.05,71600.0,11.4441,11.4441,11.417,11.417,71600.0
2005-04-07 15:10:00,21.05,21.07,21.05,21.06,71000.0,11.417,11.4278,11.417,11.4224,71000.0
2005-04-07 15:15:00,21.06,21.06,21.06,21.06,59000.0,11.4224,11.4224,11.4224,11.4224,59000.0
2005-04-07 15:20:00,21.06,21.08,21.05,21.06,96800.0,11.4224,11.4332,11.417,11.4224,96800.0
2005-04-07 15:25:00,21.06,21.07,21.05,21.06,97400.0,11.4224,11.4278,11.417,11.4224,97400.0
2005-04-07 15:30:00,21.07,21.08,21.06,21.06,84000.0,11.4278,11.4332,11.4224,11.4224,84000.0
2005-04-07 15:35:00,21.06,21.06,21.05,21.05,112800.0,11.4224,11.4224,11.417,11.417,112800.0
2005-04-07 15:40:00,21.06,21.06,21.03,21.03,151600.0,11.4224,11.4224,11.4061,11.4061,151600.0
2005-04-07 15:45:00,21.03,21.04,21.01,21.02,153800.0,11.4061,11.4116,11.3953,11.4007,153800.0
2005-04-07 15:50:00,21.02,21.05,21.01,21.05,155000.0,11.4007,11.417,11.3953,11.417,155000.0
2005-04-07 15:55:00,21.05,21.08,21.05,21.07,358000.0,11.417,11.4332,11.417,11.4278,358000.0
2005-04-08 09:30:00,21.11,21.15,21.1,21.13,246800.0,11.4495,11.4712,11.4441,11.4604,246800.0
2005-04-08 09:35:00,21.13,21.17,21.13,21.14,159600.0,11.4604,11.4821,11.4604,11.4658,159600.0
2005-04-08 09:40:00,21.15,21.15,21.12,21.13,216800.0,11.4712,11.4712,11.4549,11.4604,216800.0
2005-04-08 09:45:00,21.14,21.14,21.13,21.13,65400.0,11.4658,11.4658,11.4604,11.4604,65400.0
2005-04-08 09:50:00,21.13,21.15,21.13,21.14,77000.0,11.4604,11.4712,11.4604,11.4658,77000.0
2005-04-08 09:55:00,21.14,21.16,21.13,21.16,175000.0,11.4658,11.4766,11.4604,11.4766,175000.0
2005-04-08 10:00:00,21.16,21.17,21.15,21.17,114000.0,11.4766,11.4821,11.4712,11.4821,114000.0
2005-04-08 10:05:00,21.16,21.17,21.14,21.14,109000.0,11.4766,11.4821,11.4658,11.4658,109000.0
2005-04-08 10:10:00,21.14,21.15,21.14,21.15,52400.0,11.4658,11.4712,11.4658,11.4712,52400.0
2005-04-08 10:15:00,21.14,21.15,21.14,21.15,63800.0,11.4658,11.4712,11.4658,11.4712,63800.0
2005-04-08 10:20:00,21.15,21.17,21.15,21.16,51600.0,11.4712,11.4821,11.4712,11.4766,51600.0
2005-04-08 10:25:00,21.15,21.17,21.13,21.13,159400.0,11.4712,11.4821,11.4604,11.4604,159400.0
2005-04-08 10:30:00,21.11,21.14,21.11,21.13,170400.0,11.4495,11.4658,11.4495,11.4604,170400.0
2005-04-08 10:35:00,21.12,21.13,21.09,21.11,96000.0,11.4549,11.4604,11.4387,11.4495,96000.0
2005-04-08 10:40:00,21.11,21.11,21.1,21.11,40200.0,11.4495,11.4495,11.4441,11.4495,40200.0
2005-04-08 10:45:00,21.11,21.13,21.1,21.11,76800.0,11.4495,11.4604,11.4441,11.4495,76800.0
2005-04-08 10:50:00,21.11,21.13,21.11,21.12,52400.0,11.4495,11.4604,11.4495,11.4549,52400.0
2005-04-08 10:55:00,21.13,21.14,21.12,21.14,40800.0,11.4604,11.4658,11.4549,11.4658,40800.0
2005-04-08 11:00:00,21.13,21.15,21.13,21.15,109600.0,11.4604,11.4712,11.4604,11.4712,109600.0
2005-04-08 11:05:00,21.15,21.15,21.13,21.14,288000.0,11.4712,11.4712,11.4604,11.4658,288000.0
2005-04-08 11:10:00,21.13,21.17,21.13,21.14,50200.0,11.4604,11.4821,11.4604,11.4658,50200.0
2005-04-08 11:15:00,21.14,21.15,21.13,21.13,48600.0,11.4658,11.4712,11.4604,11.4604,48600.0
2005-04-08 11:20:00,21.13,21.15,21.13,21.14,34800.0,11.4604,11.4712,11.4604,11.4658,34800.0
2005-04-08 11:25:00,21.14,21.14,21.13,21.13,23400.0,11.4658,11.4658,11.4604,11.4604,23400.0
2005-04-08 11:30:00,21.13,21.15,21.13,21.14,49400.0,11.4604,11.4712,11.4604,11.4658,49400.0
2005-04-08 11:35:00,21.15,21.17,21.15,21.15,107000.0,11.4712,11.4821,11.4712,11.4712,107000.0
2005-04-08 11:40:00,21.15,21.16,21.12,21.13,99800.0,11.4712,11.4766,11.4549,11.4604,99800.0
2005-04-08 11:45:00,21.12,21.14,21.12,21.13,84200.0,11.4549,11.4658,11.4549,11.4604,84200.0
2005-04-08 11:50:00,21.13,21.13,21.13,21.13,92400.0,11.4604,11.4604,11.4604,11.4604,92400.0
2005-04-08 11:55:00,21.13,21.14,21.12,21.13,55800.0,11.4604,11.4658,11.4549,11.4604,55800.0
2005-04-08 12:00:00,21.13,21.15,21.13,21.15,33400.0,11.4604,11.4712,11.4604,11.4712,33400.0
2005-04-08 12:05:00,21.15,21.17,21.14,21.15,73800.0,11.4712,11.4821,11.4658,11.4712,73800.0
2005-04-08 12:10:00,21.15,21.16,21.13,21.13,67800.0,11.4712,11.4766,11.4604,11.4604,67800.0
2005-04-08 12:15:00,21.13,21.14,21.12,21.14,23000.0,11.4604,11.4658,11.4549,11.4658,23000.0
2005-04-08 12:20:00,21.14,21.16,21.13,21.15,41600.0,11.4658,11.4766,11.4604,11.4712,41600.0
2005-04-08 12:25:00,21.15,21.2,21.15,21.18,90200.0,11.4712,11.4983,11.4712,11.4875,90200.0
2005-04-08 12:30:00,21.17,21.17,21.16,21.16,22400.0,11.4821,11.4821,11.4766,11.4766,22400.0
2005-04-08 12:35:00,21.16,21.18,21.16,21.17,33400.0,11.4766,11.4875,11.4766,11.4821,33400.0
2005-04-08 12:40:00,21.17,21.18,21.16,21.18,36200.0,11.4821,11.4875,11.4766,11.4875,36200.0
2005-04-08 12:45:00,21.18,21.18,21.16,21.16,45400.0,11.4875,11.4875,11.4766,11.4766,45400.0
2005-04-08 12:50:00,21.16,21.17,21.14,21.16,77600.0,11.4766,11.4821,11.4658,11.4766,77600.0
2005-04-08 12:55:00,21.17,21.17,21.14,21.15,78600.0,11.4821,11.4821,11.4658,11.4712,78600.0
2005-04-08 13:00:00,21.15,21.16,21.14,21.15,42400.0,11.4712,11.4766,11.4658,11.4712,42400.0
2005-04-08 13:05:00,21.15,21.16,21.13,21.13,24600.0,11.4712,11.4766,11.4604,11.4604,24600.0
2005-04-08 13:10:00,21.14,21.18,21.13,21.16,80800.0,11.4658,11.4875,11.4604,11.4766,80800.0
2005-04-08 13:15:00,21.16,21.16,21.13,21.13,38200.0,11.4766,11.4766,11.4604,11.4604,38200.0
2005-04-08 13:20:00,21.14,21.16,21.13,21.16,61200.0,11.4658,11.4766,11.4604,11.4766,61200.0
2005-04-08 13:25:00,21.16,21.17,21.14,21.14,39200.0,11.4766,11.4821,11.4658,11.4658,39200.0
2005-04-08 13:30:00,21.14,21.16,21.14,21.15,73400.0,11.4658,11.4766,11.4658,11.4712,73400.0
2005-04-08 13:35:00,21.16,21.18,21.15,21.17,82000.0,11.4766,11.4875,11.4712,11.4821,82000.0
2005-04-08 13:40:00,21.17,21.2,21.17,21.19,56000.0,11.4821,11.4983,11.4821,11.4929,56000.0
2005-04-08 13:45:00,21.19,21.19,21.18,21.18,36000.0,11.4929,11.4929,11.4875,11.4875,36000.0
2005-04-08 13:50:00,21.18,21.18,21.18,21.18,55600.0,11.4875,11.4875,11.4875,11.4875,55600.0
2005-04-08 13:55:00,21.18,21.19,21.17,21.18,59400.0,11.4875,11.4929,11.4821,11.4875,59400.0
2005-04-08 14:00:00,21.17,21.18,21.13,21.15,124600.0,11.4821,11.4875,11.4604,11.4712,124600.0
2005-04-08 14:05:00,21.15,21.15,21.13,21.14,115200.0,11.4712,11.4712,11.4604,11.4658,115200.0
2005-04-08 14:10:00,21.14,21.15,21.14,21.15,46000.0,11.4658,11.4712,11.4658,11.4712,46000.0
2005-04-08 14:15:00,21.15,21.15,21.12,21.13,69200.0,11.4712,11.4712,11.4549,11.4604,69200.0
2005-04-08 14:20:00,21.13,21.13,21.12,21.13,36000.0,11.4604,11.4604,11.4549,11.4604,36000.0
2005-04-08 14:25:00,21.13,21.13,21.11,21.11,89600.0,11.4604,11.4604,11.4495,11.4495,89600.0
2005-04-08 14:30:00,21.11,21.15,21.11,21.15,54800.0,11.4495,11.4712,11.4495,11.4712,54800.0
2005-04-08 14:35:00,21.14,21.15,21.13,21.14,91000.0,11.4658,11.4712,11.4604,11.4658,91000.0
2005-04-08 14:40:00,21.14,21.15,21.14,21.14,122000.0,11.4658,11.4712,11.4658,11.4658,122000.0
2005-04-08 14:45:00,21.14,21.15,21.13,21.14,113800.0,11.4658,11.4712,11.4604,11.4658,113800.0
2005-04-08 14:50:00,21.13,21.14,21.13,21.13,57000.0,11.4604,11.4658,11.4604,11.4604,57000.0
2005-04-08 14:55:00,21.13,21.13,21.11,21.11,104600.0,11.4604,11.4604,11.4495,11.4495,104600.0
2005-04-08 15:00:00,21.11,21.14,21.11,21.13,75800.0,11.4495,11.4658,11.4495,11.4604,75800.0
2005-04-08 15:05:00,21.13,21.14,21.11,21.11,104800.0,11.4604,11.4658,11.4495,11.4495,104800.0
2005-04-08 15:10:00,21.11,21.11,21.08,21.09,165000.0,11.4495,11.4495,11.4332,11.4387,165000.0
2005-04-08 15:15:00,21.08,21.08,21.03,21.03,163400.0,11.4332,11.4332,11.4061,11.4061,163400.0
2005-04-08 15:20:00,21.03,21.06,21.03,21.05,269400.0,11.4061,11.4224,11.4061,11.417,269400.0
2005-04-08 15:25:00,21.04,21.05,21.04,21.04,79000.0,11.4116,11.417,11.4116,11.4116,79000.0
2005-04-08 15:30:00,21.04,21.05,21.03,21.05,181600.0,11.4116,11.417,11.4061,11.417,181600.0
2005-04-08 15:35:00,21.04,21.08,21.04,21.06,235800.0,11.4116,11.4332,11.4116,11.4224,235800.0
2005-04-08 15:40:00,21.07,21.08,21.05,21.06,180200.0,11.4278,11.4332,11.417,11.4224,180200.0
2005-04-08 15:45:00,21.06,21.07,21.05,21.07,243000.0,11.4224,11.4278,11.417,11.4278,243000.0
2005-04-08 15:50:00,21.07,21.09,21.07,21.08,209000.0,11.4278,11.4387,11.4278,11.4332,209000.0
2005-04-08 15:55:00,21.08,21.09,21.04,21.06,278600.0,11.4332,11.4387,11.4116,11.4224,278600.0
2005-04-11 09:30:00,21.13,21.13,21.06,21.1,297400.0,11.4604,11.4604,11.4224,11.4441,297400.0
2005-04-11 09:35:00,21.1,21.1,21.07,21.07,67000.0,11.4441,11.4441,11.4278,11.4278,67000.0
2005-04-11 09:40:00,21.09,21.14,21.08,21.11,83000.0,11.4387,11.4658,11.4332,11.4495,83000.0
2005-04-11 09:45:00,21.1,21.14,21.1,21.13,96200.0,11.4441,11.4658,11.4441,11.4604,96200.0
2005-04-11 09:50:00,21.14,21.14,21.08,21.08,102200.0,11.4658,11.4658,11.4332,11.4332,102200.0
2005-04-11 09:55:00,21.08,21.09,21.06,21.07,95000.0,11.4332,11.4387,11.4224,11.4278,95000.0
2005-04-11 10:00:00,21.08,21.09,21.07,21.09,23200.0,11.4332,11.4387,11.4278,11.4387,23200.0
2005-04-11 10:05:00,21.08,21.08,21.05,21.06,53800.0,11.4332,11.4332,11.417,11.4224,53800.0
2005-04-11 10:10:00,21.06,21.06,21.03,21.03,81400.0,11.4224,11.4224,11.4061,11.4061,81400.0
2005-04-11 10:15:00,21.03,21.06,21.03,21.04,44000.0,11.4061,11.4224,11.4061,11.4116,44000.0
2005-04-11 10:20:00,21.04,21.04,20.99,21.0,183600.0,11.4116,11.4116,11.3844,11.3899,183600.0
2005-04-11 10:25:00,21.0,21.02,20.98,21.02,168800.0,11.3899,11.4007,11.379,11.4007,168800.0
2005-04-11 10:30:00,21.0,21.01,20.99,21.0,324800.0,11.3899,11.3953,11.3844,11.3899,324800.0
2005-04-11 10:35:00,21.0,21.03,20.98,21.0,123600.0,11.3899,11.4061,11.379,11.3899,123600.0
2005-04-11 10:40:00,21.0,21.02,20.99,21.0,149800.0,11.3899,11.4007,11.3844,11.3899,149800.0
2005-04-11 10:45:00,21.0,21.0,20.98,20.98,45400.0,11.3899,11.3899,11.379,11.379,45400.0
2005-04-11 10:50:00,20.99,20.99,20.98,20.98,110200.0,11.3844,11.3844,11.379,11.379,110200.0
2005-04-11 10:55:00,20.98,20.99,20.98,20.99,59800.0,11.379,11.3844,11.379,11.3844,59800.0
2005-04-11 11:00:00,20.98,20.99,20.98,20.99,38200.0,11.379,11.3844,11.379,11.3844,38200.0
2005-04-11 11:05:00,21.0,21.0,20.98,20.98,85200.0,11.3899,11.3899,11.379,11.379,85200.0
2005-04-11 11:10:00,20.98,20.98,20.98,20.98,38800.0,11.379,11.379,11.379,11.379,38800.0
2005-04-11 11:15:00,20.98,20.98,20.96,20.96,270400.0,11.379,11.379,11.3682,11.3682,270400.0
2005-04-11 11:20:00,20.96,20.98,20.93,20.97,84000.0,11.3682,11.379,11.3519,11.3736,84000.0
2005-04-11 11:25:00,20.97,20.98,20.95,20.95,116600.0,11.3736,11.379,11.3627,11.3627,116600.0
2005-04-11 11:30:00,20.95,20.95,20.91,20.93,86000.0,11.3627,11.3627,11.341,11.3519,86000.0
2005-04-11 11:35:00,20.93,20.95,20.93,20.95,69400.0,11.3519,11.3627,11.3519,11.3627,69400.0
2005-04-11 11:40:00,20.95,20.95,20.95,20.95,37800.0,11.3627,11.3627,11.3627,11.3627,37800.0
2005-04-11 11:45:00,20.95,20.95,20.93,20.93,42600.0,11.3627,11.3627,11.3519,11.3519,42600.0
2005-04-11 11:50:00,20.94,20.95,20.93,20.94,23600.0,11.3573,11.3627,11.3519,11.3573,23600.0
2005-04-11 11:55:00,20.94,20.94,20.93,20.93,20400.0,11.3573,11.3573,11.3519,11.3519,20400.0
2005-04-11 12:00:00,20.93,20.98,20.93,20.97,85000.0,11.3519,11.379,11.3519,11.3736,85000.0
2005-04-11 12:05:00,20.97,20.98,20.93,20.94,630800.0,11.3736,11.379,11.3519,11.3573,630800.0
2005-04-11 12:10:00,20.94,20.95,20.93,20.94,43000.0,11.3573,11.3627,11.3519,11.3573,43000.0
2005-04-11 12:15:00,20.95,20.97,20.93,20.93,96000.0,11.3627,11.3736,11.3519,11.3519,96000.0
2005-04-11 12:20:00,20.93,20.95,20.93,20.94,144800.0,11.3519,11.3627,11.3519,11.3573,144800.0
2005-04-11 12:25:00,20.93,20.97,20.93,20.96,158800.0,11.3519,11.3736,11.3519,11.3682,158800.0
2005-04-11 12:30:00,20.96,20.98,20.93,20.93,523200.0,11.3682,11.379,11.3519,11.3519,523200.0
2005-04-11 12:35:00,20.93,20.95,20.93,20.94,88000.0,11.3519,11.3627,11.3519,11.3573,88000.0
2005-04-11 12:40:00,20.94,20.98,20.94,20.96,128000.0,11.3573,11.379,11.3573,11.3682,128000.0
2005-04-11 12:45:00,20.96,20.97,20.96,20.96,28000.0,11.3682,11.3736,11.3682,11.3682,28000.0
2005-04-11 12:50:00,20.97,20.97,20.96,20.97,27800.0,11.3736,11.3736,11.3682,11.3736,27800.0
2005-04-11 12:55:00,20.97,20.97,20.96,20.97,26200.0,11.3736,11.3736,11.3682,11.3736,26200.0
2005-04-11 13:00:00,20.97,20.97,20.96,20.97,49600.0,11.3736,11.3736,11.3682,11.3736,49600.0
2005-04-11 13:05:00,20.97,20.97,20.95,20.95,44400.0,11.3736,11.3736,11.3627,11.3627,44400.0
2005-04-11 13:10:00,20.95,20.96,20.95,20.96,91000.0,11.3627,11.3682,11.3627,11.3682,91000.0
2005-04-11 13:15:00,20.95,20.97,20.95,20.96,45000.0,11.3627,11.3736,11.3627,11.3682,45000.0
2005-04-11 13:20:00,20.97,20.97,20.95,20.96,78600.0,11.3736,11.3736,11.3627,11.3682,78600.0
2005-04-11 13:25:00,20.96,20.97,20.95,20.96,38400.0,11.3682,11.3736,11.3627,11.3682,38400.0
2005-04-11 13:30:00,20.96,20.96,20.95,20.96,58000.0,11.3682,11.3682,11.3627,11.3682,58000.0
2005-04-11 13:35:00,20.96,20.96,20.95,20.95,48600.0,11.3682,11.3682,11.3627,11.3627,48600.0
2005-04-11 13:40:00,20.96,20.96,20.95,20.95,21800.0,11.3682,11.3682,11.3627,11.3627,21800.0
2005-04-11 13:45:00,20.95,20.95,20.92,20.94,124200.0,11.3627,11.3627,11.3465,11.3573,124200.0
2005-04-11 13:50:00,20.94,20.95,20.93,20.93,104200.0,11.3573,11.3627,11.3519,11.3519,104200.0
2005-04-11 13:55:00,20.93,20.93,20.92,20.93,65200.0,11.3519,11.3519,11.3465,11.3519,65200.0
2005-04-11 14:00:00,20.93,20.96,20.93,20.94,61800.0,11.3519,11.3682,11.3519,11.3573,61800.0
2005-04-11 14:05:00,20.94,20.96,20.94,20.95,70800.0,11.3573,11.3682,11.3573,11.3627,70800.0
2005-04-11 14:10:00,20.95,20.95,20.93,20.93,86800.0,11.3627,11.3627,11.3519,11.3519,86800.0
2005-04-11 14:15:00,20.93,20.96,20.93,20.94,113000.0,11.3519,11.3682,11.3519,11.3573,113000.0
2005-04-11 14:20:00,20.94,20.96,20.94,20.96,42000.0,11.3573,11.3682,11.3573,11.3682,42000.0
2005-04-11 14:25:00,20.96,20.96,20.93,20.93,57000.0,11.3682,11.3682,11.3519,11.3519,57000.0
2005-04-11 14:30:00,20.93,20.96,20.93,20.93,49000.0,11.3519,11.3682,11.3519,11.3519,49000.0
2005-04-11 14:35:00,20.93,20.98,20.93,20.98,94000.0,11.3519,11.379,11.3519,11.379,94000.0
2005-04-11 14:40:00,20.98,20.98,20.97,20.97,49000.0,11.379,11.379,11.3736,11.3736,49000.0
2005-04-11 14:45:00,20.97,20.98,20.96,20.97,75800.0,11.3736,11.379,11.3682,11.3736,75800.0
2005-04-11 14:50:00,20.97,20.97,20.95,20.96,60200.0,11.3736,11.3736,11.3627,11.3682,60200.0
2005-04-11 14:55:00,20.96,20.97,20.95,20.95,68000.0,11.3682,11.3736,11.3627,11.3627,68000.0
2005-04-11 15:00:00,20.95,20.95,20.94,20.95,115800.0,11.3627,11.3627,11.3573,11.3627,115800.0
2005-04-11 15:05:00,20.95,20.96,20.94,20.95,110400.0,11.3627,11.3682,11.3573,11.3627,110400.0
2005-04-11 15:10:00,20.95,20.95,20.93,20.95,150200.0,11.3627,11.3627,11.3519,11.3627,150200.0
2005-04-11 15:15:00,20.95,20.95,20.93,20.93,59400.0,11.3627,11.3627,11.3519,11.3519,59400.0
2005-04-11 15:20:00,20.93,20.94,20.93,20.94,663400.0,11.3519,11.3573,11.3519,11.3573,663400.0
2005-04-11 15:25:00,20.93,20.94,20.93,20.94,147000.0,11.3519,11.3573,11.3519,11.3573,147000.0
2005-04-11 15:30:00,20.93,20.94,20.93,20.93,186600.0,11.3519,11.3573,11.3519,11.3519,186600.0
2005-04-11 15:35:00,20.93,20.95,20.92,20.93,135600.0,11.3519,11.3627,11.3465,11.3519,135600.0
2005-04-11 15:40:00,20.93,20.95,20.93,20.93,133000.0,11.3519,11.3627,11.3519,11.3519,133000.0
2005-04-11 15:45:00,20.94,20.95,20.93,20.94,223200.0,11.3573,11.3627,11.3519,11.3573,223200.0
2005-04-11 15:50:00,20.94,20.95,20.93,20.94,184400.0,11.3573,11.3627,11.3519,11.3573,184400.0
2005-04-11 15:55:00,20.94,20.95,20.93,20.95,364600.0,11.3573,11.3627,11.3519,11.3627,364600.0
2005-04-12 09:30:00,20.89,20.93,20.87,20.93,216800.0,11.3302,11.3519,11.3194,11.3519,216800.0
2005-04-12 09:35:00,20.93,20.93,20.89,20.92,88000.0,11.3519,11.3519,11.3302,11.3465,88000.0
2005-04-12 09:40:00,20.9,20.93,20.89,20.92,63400.0,11.3356,11.3519,11.3302,11.3465,63400.0
2005-04-12 09:45:00,20.92,20.93,20.91,20.92,136400.0,11.3465,11.3519,11.341,11.3465,136400.0
2005-04-12 09:50:00,20.92,20.94,20.9,20.92,208400.0,11.3465,11.3573,11.3356,11.3465,208400.0
2005-04-12 09:55:00,20.93,20.97,20.93,20.96,95200.0,11.3519,11.3736,11.3519,11.3682,95200.0
2005-04-12 10:00:00,20.96,20.98,20.93,20.97,408600.0,11.3682,11.379,11.3519,11.3736,408600.0
2005-04-12 10:05:00,20.97,20.97,20.93,20.94,103600.0,11.3736,11.3736,11.3519,11.3573,103600.0
2005-04-12 10:10:00,20.96,20.97,20.94,20.96,76000.0,11.3682,11.3736,11.3573,11.3682,76000.0
2005-04-12 10:15:00,20.96,20.98,20.96,20.97,102400.0,11.3682,11.379,11.3682,11.3736,102400.0
2005-04-12 10:20:00,20.97,20.97,20.93,20.95,81000.0,11.3736,11.3736,11.3519,11.3627,81000.0
2005-04-12 10:25:00,20.94,20.97,20.93,20.97,62400.0,11.3573,11.3736,11.3519,11.3736,62400.0
2005-04-12 10:30:00,20.97,20.97,20.93,20.93,87200.0,11.3736,11.3736,11.3519,11.3519,87200.0
2005-04-12 10:35:00,20.93,20.93,20.92,20.93,84200.0,11.3519,11.3519,11.3465,11.3519,84200.0
2005-04-12 10:40:00,20.93,20.93,20.89,20.89,854400.0,11.3519,11.3519,11.3302,11.3302,854400.0
2005-04-12 10:45:00,20.88,20.9,20.85,20.88,316800.0,11.3248,11.3356,11.3085,11.3248,316800.0
2005-04-12 10:50:00,20.88,20.89,20.85,20.88,289400.0,11.3248,11.3302,11.3085,11.3248,289400.0
2005-04-12 10:55:00,20.88,20.9,20.88,20.89,121400.0,11.3248,11.3356,11.3248,11.3302,121400.0
2005-04-12 11:00:00,20.9,20.93,20.89,20.92,99400.0,11.3356,11.3519,11.3302,11.3465,99400.0
2005-04-12 11:05:00,20.92,20.93,20.92,20.93,52200.0,11.3465,11.3519,11.3465,11.3519,52200.0
2005-04-12 11:10:00,20.93,20.93,20.91,20.91,491600.0,11.3519,11.3519,11.341,11.341,491600.0
2005-04-12 11:15:00,20.92,20.93,20.91,20.91,59400.0,11.3465,11.3519,11.341,11.341,59400.0
2005-04-12 11:20:00,20.92,20.95,20.91,20.93,69400.0,11.3465,11.3627,11.341,11.3519,69400.0
2005-04-12 11:25:00,20.93,20.95,20.93,20.93,44000.0,11.3519,11.3627,11.3519,11.3519,44000.0
2005-04-12 11:30:00,20.93,20.93,20.92,20.92,38200.0,11.3519,11.3519,11.3465,11.3465,38200.0
2005-04-12 11:35:00,20.92,20.93,20.91,20.92,23600.0,11.3465,11.3519,11.341,11.3465,23600.0
2005-04-12 11:40:00,20.91,20.93,20.91,20.93,45000.0,11.341,11.3519,11.341,11.3519,45000.0
2005-04-12 11:45:00,20.92,20.93,20.9,20.93,440200.0,11.3465,11.3519,11.3356,11.3519,440200.0
2005-04-12 11:50:00,20.92,20.93,20.91,20.92,77800.0,11.3465,11.3519,11.341,11.3465,77800.0
2005-04-12 11:55:00,20.92,20.92,20.91,20.91,32600.0,11.3465,11.3465,11.341,11.341,32600.0
2005-04-12 12:00:00,20.92,20.93,20.91,20.92,83000.0,11.3465,11.3519,11.341,11.3465,83000.0
2005-04-12 12:05:00,20.93,20.93,20.92,20.93,85800.0,11.3519,11.3519,11.3465,11.3519,85800.0
2005-04-12 12:10:00,20.93,20.93,20.92,20.92,121400.0,11.3519,11.3519,11.3465,11.3465,121400.0
2005-04-12 12:15:00,20.93,20.93,20.92,20.93,87400.0,11.3519,11.3519,11.3465,11.3519,87400.0
2005-04-12 12:20:00,20.93,20.93,20.92,20.92,100200.0,11.3519,11.3519,11.3465,11.3465,100200.0
2005-04-12 12:25:00,20.93,20.93,20.92,20.93,24400.0,11.3519,11.3519,11.3465,11.3519,24400.0
2005-04-12 12:30:00,20.93,20.93,20.92,20.93,52000.0,11.3519,11.3519,11.3465,11.3519,52000.0
2005-04-12 12:35:00,20.93,20.93,20.92,20.92,29000.0,11.3519,11.3519,11.3465,11.3465,29000.0
2005-04-12 12:40:00,20.92,20.92,20.91,20.92,38000.0,11.3465,11.3465,11.341,11.3465,38000.0
2005-04-12 12:45:00,20.92,20.93,20.91,20.92,68400.0,11.3465,11.3519,11.341,11.3465,68400.0
2005-04-12 12:50:00,20.93,20.93,20.92,20.93,20200.0,11.3519,11.3519,11.3465,11.3519,20200.0
2005-04-12 12:55:00,20.92,20.93,20.92,20.92,74600.0,11.3465,11.3519,11.3465,11.3465,74600.0
2005-04-12 13:00:00,20.92,20.93,20.91,20.92,52000.0,11.3465,11.3519,11.341,11.3465,52000.0
2005-04-12 13:05:00,20.91,20.92,20.91,20.92,27800.0,11.341,11.3465,11.341,11.3465,27800.0
2005-04-12 13:10:00,20.92,20.93,20.91,20.92,26000.0,11.3465,11.3519,11.341,11.3465,26000.0
2005-04-12 13:15:00,20.91,20.92,20.9,20.9,58600.0,11.341,11.3465,11.3356,11.3356,58600.0
2005-04-12 13:20:00,20.91,20.91,20.9,20.91,113600.0,11.341,11.341,11.3356,11.341,113600.0
2005-04-12 13:25:00,20.91,20.92,20.9,20.91,94000.0,11.341,11.3465,11.3356,11.341,94000.0
2005-04-12 13:30:00,20.91,20.92,20.9,20.91,49600.0,11.341,11.3465,11.3356,11.341,49600.0
2005-04-12 13:35:00,20.91,20.93,20.91,20.93,95600.0,11.341,11.3519,11.341,11.3519,95600.0
2005-04-12 13:40:00,20.93,20.93,20.92,20.92,56600.0,11.3519,11.3519,11.3465,11.3465,56600.0
2005-04-12 13:45:00,20.92,20.93,20.91,20.91,54400.0,11.3465,11.3519,11.341,11.341,54400.0
2005-04-12 13:50:00,20.91,20.92,20.91,20.92,72600.0,11.341,11.3465,11.341,11.3465,72600.0
2005-04-12 13:55:00,20.92,20.92,20.91,20.91,31400.0,11.3465,11.3465,11.341,11.341,31400.0
2005-04-12 14:00:00,20.91,20.99,20.89,20.99,296800.0,11.341,11.3844,11.3302,11.3844,296800.0
2005-04-12 14:05:00,20.99,20.99,20.95,20.98,197400.0,11.3844,11.3844,11.3627,11.379,197400.0
2005-04-12 14:10:00,20.98,21.06,20.98,20.98,359200.0,11.379,11.4224,11.379,11.379,359200.0
2005-04-12 14:15:00,20.98,21.05,20.98,21.03,348400.0,11.379,11.417,11.379,11.4061,348400.0
2005-04-12 14:20:00,21.03,21.07,21.0,21.05,307200.0,11.4061,11.4278,11.3899,11.417,307200.0
2005-04-12 14:25:00,21.05,21.08,21.04,21.08,242000.0,11.417,11.4332,11.4116,11.4332,242000.0
2005-04-12 14:30:00,21.08,21.1,21.05,21.09,275200.0,11.4332,11.4441,11.417,11.4387,275200.0
2005-04-12 14:35:00,21.08,21.11,21.07,21.1,193200.0,11.4332,11.4495,11.4278,11.4441,193200.0
2005-04-12 14:40:00,21.1,21.13,21.09,21.13,293400.0,11.4441,11.4604,11.4387,11.4604,293400.0
2005-04-12 14:45:00,21.12,21.14,21.11,21.12,216800.0,11.4549,11.4658,11.4495,11.4549,216800.0
2005-04-12 14:50:00,21.13,21.14,21.12,21.14,189400.0,11.4604,11.4658,11.4549,11.4658,189400.0
2005-04-12 14:55:00,21.14,21.18,21.13,21.17,283000.0,11.4658,11.4875,11.4604,11.4821,283000.0
2005-04-12 15:00:00,21.17,21.18,21.16,21.17,217800.0,11.4821,11.4875,11.4766,11.4821,217800.0
2005-04-12 15:05:00,21.17,21.18,21.15,21.15,122400.0,11.4821,11.4875,11.4712,11.4712,122400.0
2005-04-12 15:10:00,21.15,21.17,21.15,21.17,265400.0,11.4712,11.4821,11.4712,11.4821,265400.0
2005-04-12 15:15:00,21.18,21.18,21.17,21.18,159800.0,11.4875,11.4875,11.4821,11.4875,159800.0
2005-04-12 15:20:00,21.18,21.19,21.17,21.18,115600.0,11.4875,11.4929,11.4821,11.4875,115600.0
2005-04-12 15:25:00,21.17,21.2,21.17,21.2,243200.0,11.4821,11.4983,11.4821,11.4983,243200.0
2005-04-12 15:30:00,21.2,21.2,21.18,21.18,321800.0,11.4983,11.4983,11.4875,11.4875,321800.0
2005-04-12 15:35:00,21.18,21.19,21.18,21.18,287600.0,11.4875,11.4929,11.4875,11.4875,287600.0
2005-04-12 15:40:00,21.18,21.19,21.16,21.17,458800.0,11.4875,11.4929,11.4766,11.4821,458800.0
2005-04-12 15:45:00,21.17,21.18,21.15,21.15,399600.0,11.4821,11.4875,11.4712,11.4712,399600.0
2005-04-12 15:50:00,21.15,21.18,21.15,21.18,316800.0,11.4712,11.4875,11.4712,11.4875,316800.0
2005-04-12 15:55:00,21.18,21.21,21.17,21.17,585000.0,11.4875,11.5038,11.4821,11.4821,585000.0
2005-04-13 09:30:00,21.17,21.2,21.16,21.17,232800.0,11.4821,11.4983,11.4766,11.4821,232800.0
2005-04-13 09:35:00,21.17,21.22,21.17,21.22,151200.0,11.4821,11.5092,11.4821,11.5092,151200.0
2005-04-13 09:40:00,21.23,21.25,21.22,21.25,319000.0,11.5146,11.5255,11.5092,11.5255,319000.0
2005-04-13 09:45:00,21.25,21.25,21.22,21.23,233400.0,11.5255,11.5255,11.5092,11.5146,233400.0
2005-04-13 09:50:00,21.23,21.24,21.21,21.23,151400.0,11.5146,11.52,11.5038,11.5146,151400.0
2005-04-13 09:55:00,21.23,21.28,21.23,21.27,227600.0,11.5146,11.5417,11.5146,11.5363,227600.0
2005-04-13 10:00:00,21.27,21.29,21.25,21.28,450800.0,11.5363,11.5471,11.5255,11.5417,450800.0
2005-04-13 10:05:00,21.28,21.28,21.25,21.25,214600.0,11.5417,11.5417,11.5255,11.5255,214600.0
2005-04-13 10:10:00,21.25,21.25,21.22,21.23,112600.0,11.5255,11.5255,11.5092,11.5146,112600.0
2005-04-13 10:15:00,21.23,21.23,21.22,21.23,68000.0,11.5146,11.5146,11.5092,11.5146,68000.0
2005-04-13 10:20:00,21.23,21.23,21.18,21.19,104800.0,11.5146,11.5146,11.4875,11.4929,104800.0
2005-04-13 10:25:00,21.19,21.19,21.17,21.17,66000.0,11.4929,11.4929,11.4821,11.4821,66000.0
2005-04-13 10:30:00,21.17,21.23,21.16,21.22,186400.0,11.4821,11.5146,11.4766,11.5092,186400.0
2005-04-13 10:35:00,21.22,21.23,21.19,21.2,93200.0,11.5092,11.5146,11.4929,11.4983,93200.0
2005-04-13 10:40:00,21.19,21.19,21.16,21.17,114000.0,11.4929,11.4929,11.4766,11.4821,114000.0
2005-04-13 10:45:00,21.17,21.17,21.11,21.11,238400.0,11.4821,11.4821,11.4495,11.4495,238400.0
2005-04-13 10:50:00,21.11,21.12,21.08,21.09,139600.0,11.4495,11.4549,11.4332,11.4387,139600.0
2005-04-13 10:55:00,21.08,21.11,21.08,21.11,149600.0,11.4332,11.4495,11.4332,11.4495,149600.0
2005-04-13 11:00:00,21.11,21.11,21.07,21.07,150600.0,11.4495,11.4495,11.4278,11.4278,150600.0
2005-04-13 11:05:00,21.07,21.07,21.05,21.05,181200.0,11.4278,11.4278,11.417,11.417,181200.0
2005-04-13 11:10:00,21.04,21.1,21.04,21.08,173000.0,11.4116,11.4441,11.4116,11.4332,173000.0
2005-04-13 11:15:00,21.08,21.09,21.08,21.08,62400.0,11.4332,11.4387,11.4332,11.4332,62400.0
2005-04-13 11:20:00,21.08,21.08,21.05,21.05,48200.0,11.4332,11.4332,11.417,11.417,48200.0
2005-04-13 11:25:00,21.05,21.06,21.04,21.05,76200.0,11.417,11.4224,11.4116,11.417,76200.0
2005-04-13 11:30:00,21.05,21.06,21.04,21.05,181600.0,11.417,11.4224,11.4116,11.417,181600.0
2005-04-13 11:35:00,21.06,21.09,21.06,21.09,86000.0,11.4224,11.4387,11.4224,11.4387,86000.0
2005-04-13 11:40:00,21.09,21.11,21.08,21.11,52600.0,11.4387,11.4495,11.4332,11.4495,52600.0
2005-04-13 11:45:00,21.11,21.13,21.11,21.11,67800.0,11.4495,11.4604,11.4495,11.4495,67800.0
2005-04-13 11:50:00,21.11,21.11,21.09,21.11,58800.0,11.4495,11.4495,11.4387,11.4495,58800.0
2005-04-13 11:55:00,21.11,21.12,21.1,21.11,73800.0,11.4495,11.4549,11.4441,11.4495,73800.0
2005-04-13 12:00:00,21.11,21.11,21.1,21.11,47200.0,11.4495,11.4495,11.4441,11.4495,47200.0
2005-04-13 12:05:00,21.11,21.12,21.09,21.09,66400.0,11.4495,11.4549,11.4387,11.4387,66400.0
2005-04-13 12:10:00,21.09,21.11,21.08,21.1,88400.0,11.4387,11.4495,11.4332,11.4441,88400.0
2005-04-13 12:15:00,21.1,21.1,21.06,21.08,70400.0,11.4441,11.4441,11.4224,11.4332,70400.0
2005-04-13 12:20:00,21.08,21.1,21.07,21.09,87000.0,11.4332,11.4441,11.4278,11.4387,87000.0
2005-04-13 12:25:00,21.09,21.09,21.08,21.08,45200.0,11.4387,11.4387,11.4332,11.4332,45200.0
2005-04-13 12:30:00,21.08,21.08,21.05,21.07,66600.0,11.4332,11.4332,11.417,11.4278,66600.0
2005-04-13 12:35:00,21.07,21.11,21.06,21.11,69200.0,11.4278,11.4495,11.4224,11.4495,69200.0
2005-04-13 12:40:00,21.12,21.13,21.11,21.11,48000.0,11.4549,11.4604,11.4495,11.4495,48000.0
2005-04-13 12:45:00,21.11,21.15,21.11,21.15,99200.0,11.4495,11.4712,11.4495,11.4712,99200.0
2005-04-13 12:50:00,21.15,21.17,21.14,21.16,80800.0,11.4712,11.4821,11.4658,11.4766,80800.0
2005-04-13 12:55:00,21.16,21.18,21.16,21.18,64000.0,11.4766,11.4875,11.4766,11.4875,64000.0
2005-04-13 13:00:00,21.18,21.18,21.17,21.18,61400.0,11.4875,11.4875,11.4821,11.4875,61400.0
2005-04-13 13:05:00,21.18,21.18,21.16,21.17,57800.0,11.4875,11.4875,11.4766,11.4821,57800.0
2005-04-13 13:10:00,21.16,21.17,21.15,21.16,57800.0,11.4766,11.4821,11.4712,11.4766,57800.0
2005-04-13 13:15:00,21.16,21.16,21.13,21.15,99200.0,11.4766,11.4766,11.4604,11.4712,99200.0
2005-04-13 13:20:00,21.17,21.18,21.15,21.16,192800.0,11.4821,11.4875,11.4712,11.4766,192800.0
2005-04-13 13:25:00,21.16,21.16,21.13,21.14,149200.0,11.4766,11.4766,11.4604,11.4658,149200.0
2005-04-13 13:30:00,21.14,21.14,21.11,21.11,139200.0,11.4658,11.4658,11.4495,11.4495,139200.0
2005-04-13 13:35:00,21.11,21.11,21.07,21.11,360600.0,11.4495,11.4495,11.4278,11.4495,360600.0
2005-04-13 13:40:00,21.1,21.11,21.07,21.09,127600.0,11.4441,11.4495,11.4278,11.4387,127600.0
2005-04-13 13:45:00,21.1,21.1,21.05,21.06,148400.0,11.4441,11.4441,11.417,11.4224,148400.0
2005-04-13 13:50:00,21.06,21.07,21.04,21.06,123600.0,11.4224,11.4278,11.4116,11.4224,123600.0
2005-04-13 13:55:00,21.06,21.09,21.05,21.08,113400.0,11.4224,11.4387,11.417,11.4332,113400.0
2005-04-13 14:00:00,21.08,21.09,21.07,21.09,103400.0,11.4332,11.4387,11.4278,11.4387,103400.0
2005-04-13 14:05:00,21.08,21.09,21.08,21.09,101800.0,11.4332,11.4387,11.4332,11.4387,101800.0
2005-04-13 14:10:00,21.09,21.09,21.06,21.07,163800.0,11.4387,11.4387,11.4224,11.4278,163800.0
2005-04-13 14:15:00,21.07,21.1,21.07,21.1,49600.0,11.4278,11.4441,11.4278,11.4441,49600.0
2005-04-13 14:20:00,21.11,21.13,21.1,21.13,61800.0,11.4495,11.4604,11.4441,11.4604,61800.0
2005-04-13 14:25:00,21.13,21.13,21.11,21.11,78200.0,11.4604,11.4604,11.4495,11.4495,78200.0
2005-04-13 14:30:00,21.12,21.14,21.11,21.13,167600.0,11.4549,11.4658,11.4495,11.4604,167600.0
2005-04-13 14:35:00,21.14,21.16,21.13,21.16,94400.0,11.4658,11.4766,11.4604,11.4766,94400.0
2005-04-13 14:40:00,21.16,21.17,21.15,21.16,122400.0,11.4766,11.4821,11.4712,11.4766,122400.0
2005-04-13 14:45:00,21.16,21.16,21.13,21.13,99400.0,11.4766,11.4766,11.4604,11.4604,99400.0
2005-04-13 14:50:00,21.13,21.15,21.07,21.08,112000.0,11.4604,11.4712,11.4278,11.4332,112000.0
2005-04-13 14:55:00,21.08,21.09,21.06,21.09,123400.0,11.4332,11.4387,11.4224,11.4387,123400.0
2005-04-13 15:00:00,21.09,21.09,21.05,21.07,131000.0,11.4387,11.4387,11.417,11.4278,131000.0
2005-04-13 15:05:00,21.06,21.07,21.05,21.06,87200.0,11.4224,11.4278,11.417,11.4224,87200.0
2005-04-13 15:10:00,21.06,21.06,21.05,21.05,116200.0,11.4224,11.4224,11.417,11.417,116200.0
2005-04-13 15:15:00,21.06,21.06,21.05,21.06,121800.0,11.4224,11.4224,11.417,11.4224,121800.0
2005-04-13 15:20:00,21.05,21.05,21.02,21.04,227200.0,11.417,11.417,11.4007,11.4116,227200.0
2005-04-13 15:25:00,21.03,21.06,21.03,21.04,131000.0,11.4061,11.4224,11.4061,11.4116,131000.0
2005-04-13 15:30:00,21.04,21.05,21.02,21.03,161800.0,11.4116,11.417,11.4007,11.4061,161800.0
2005-04-13 15:35:00,21.03,21.04,21.02,21.04,311400.0,11.4061,11.4116,11.4007,11.4116,311400.0
2005-04-13 15:40:00,21.04,21.06,21.03,21.05,401400.0,11.4116,11.4224,11.4061,11.417,401400.0
2005-04-13 15:45:00,21.05,21.06,21.03,21.04,287400.0,11.417,11.4224,11.4061,11.4116,287400.0
2005-04-13 15:50:00,21.04,21.06,21.01,21.01,391000.0,11.4116,11.4224,11.3953,11.3953,391000.0
2005-04-13 15:55:00,21.01,21.06,21.0,21.04,260000.0,11.3953,11.4224,11.3899,11.4116,260000.0
2005-04-14 09:30:00,21.1,21.11,21.05,21.06,289600.0,11.4441,11.4495,11.417,11.4224,289600.0
2005-04-14 09:35:00,21.06,21.1,21.04,21.1,187400.0,11.4224,11.4441,11.4116,11.4441,187400.0
2005-04-14 09:40:00,21.1,21.13,21.09,21.13,199000.0,11.4441,11.4604,11.4387,11.4604,199000.0
2005-04-14 09:45:00,21.12,21.21,21.12,21.2,390400.0,11.4549,11.5038,11.4549,11.4983,390400.0
2005-04-14 09:50:00,21.2,21.2,21.18,21.19,250200.0,11.4983,11.4983,11.4875,11.4929,250200.0
2005-04-14 09:55:00,21.18,21.19,21.15,21.16,177200.0,11.4875,11.4929,11.4712,11.4766,177200.0
2005-04-14 10:00:00,21.17,21.17,21.14,21.17,172800.0,11.4821,11.4821,11.4658,11.4821,172800.0
2005-04-14 10:05:00,21.16,21.18,21.16,21.17,145600.0,11.4766,11.4875,11.4766,11.4821,145600.0
2005-04-14 10:10:00,21.18,21.18,21.16,21.17,121000.0,11.4875,11.4875,11.4766,11.4821,121000.0
2005-04-14 10:15:00,21.17,21.18,21.16,21.18,126000.0,11.4821,11.4875,11.4766,11.4875,126000.0
2005-04-14 10:20:00,21.18,21.22,21.17,21.21,140200.0,11.4875,11.5092,11.4821,11.5038,140200.0
2005-04-14 10:25:00,21.21,21.23,21.16,21.16,120600.0,11.5038,11.5146,11.4766,11.4766,120600.0
2005-04-14 10:30:00,21.16,21.18,21.09,21.1,305000.0,11.4766,11.4875,11.4387,11.4441,305000.0
2005-04-14 10:35:00,21.1,21.11,21.08,21.11,143000.0,11.4441,11.4495,11.4332,11.4495,143000.0
2005-04-14 10:40:00,21.09,21.13,21.08,21.1,137200.0,11.4387,11.4604,11.4332,11.4441,137200.0
2005-04-14 10:45:00,21.1,21.15,21.1,21.11,110400.0,11.4441,11.4712,11.4441,11.4495,110400.0
2005-04-14 10:50:00,21.12,21.15,21.11,21.11,141800.0,11.4549,11.4712,11.4495,11.4495,141800.0
2005-04-14 10:55:00,21.1,21.13,21.09,21.11,76600.0,11.4441,11.4604,11.4387,11.4495,76600.0
2005-04-14 11:00:00,21.11,21.13,21.09,21.1,51200.0,11.4495,11.4604,11.4387,11.4441,51200.0
2005-04-14 11:05:00,21.1,21.17,21.08,21.15,147200.0,11.4441,11.4821,11.4332,11.4712,147200.0
2005-04-14 11:10:00,21.16,21.17,21.12,21.12,69000.0,11.4766,11.4821,11.4549,11.4549,69000.0
2005-04-14 11:15:00,21.13,21.13,21.1,21.11,89800.0,11.4604,11.4604,11.4441,11.4495,89800.0
2005-04-14 11:20:00,21.11,21.11,21.09,21.09,75200.0,11.4495,11.4495,11.4387,11.4387,75200.0
2005-04-14 11:25:00,21.1,21.11,21.08,21.11,62200.0,11.4441,11.4495,11.4332,11.4495,62200.0
2005-04-14 11:30:00,21.11,21.11,21.08,21.11,72600.0,11.4495,11.4495,11.4332,11.4495,72600.0
2005-04-14 11:35:00,21.11,21.15,21.11,21.13,76800.0,11.4495,11.4712,11.4495,11.4604,76800.0
2005-04-14 11:40:00,21.16,21.17,21.14,21.15,200000.0,11.4766,11.4821,11.4658,11.4712,200000.0
2005-04-14 11:45:00,21.16,21.17,21.15,21.16,132200.0,11.4766,11.4821,11.4712,11.4766,132200.0
2005-04-14 11:50:00,21.16,21.17,21.16,21.16,88600.0,11.4766,11.4821,11.4766,11.4766,88600.0
2005-04-14 11:55:00,21.16,21.18,21.16,21.17,74400.0,11.4766,11.4875,11.4766,11.4821,74400.0
2005-04-14 12:00:00,21.17,21.18,21.16,21.18,163200.0,11.4821,11.4875,11.4766,11.4875,163200.0
2005-04-14 12:05:00,21.18,21.2,21.17,21.19,72200.0,11.4875,11.4983,11.4821,11.4929,72200.0
2005-04-14 12:10:00,21.2,21.23,21.2,21.23,128000.0,11.4983,11.5146,11.4983,11.5146,128000.0
2005-04-14 12:15:00,21.22,21.23,21.21,21.21,25600.0,11.5092,11.5146,11.5038,11.5038,25600.0
2005-04-14 12:20:00,21.22,21.23,21.2,21.22,87800.0,11.5092,11.5146,11.4983,11.5092,87800.0
2005-04-14 12:25:00,21.21,21.23,21.2,21.2,91600.0,11.5038,11.5146,11.4983,11.4983,91600.0
2005-04-14 12:30:00,21.21,21.24,21.2,21.23,136000.0,11.5038,11.52,11.4983,11.5146,136000.0
2005-04-14 12:35:00,21.23,21.23,21.2,21.21,39200.0,11.5146,11.5146,11.4983,11.5038,39200.0
2005-04-14 12:40:00,21.22,21.23,21.2,21.21,105000.0,11.5092,11.5146,11.4983,11.5038,105000.0
2005-04-14 12:45:00,21.21,21.21,21.17,21.19,149200.0,11.5038,11.5038,11.4821,11.4929,149200.0
2005-04-14 12:50:00,21.18,21.19,21.14,21.16,71600.0,11.4875,11.4929,11.4658,11.4766,71600.0
2005-04-14 12:55:00,21.17,21.2,21.16,21.2,77800.0,11.4821,11.4983,11.4766,11.4983,77800.0
2005-04-14 13:00:00,21.19,21.2,21.18,21.18,103800.0,11.4929,11.4983,11.4875,11.4875,103800.0
2005-04-14 13:05:00,21.18,21.21,21.18,21.2,56000.0,11.4875,11.5038,11.4875,11.4983,56000.0
2005-04-14 13:10:00,21.2,21.2,21.16,21.18,132400.0,11.4983,11.4983,11.4766,11.4875,132400.0
2005-04-14 13:15:00,21.18,21.21,21.11,21.14,203400.0,11.4875,11.5038,11.4495,11.4658,203400.0
2005-04-14 13:20:00,21.14,21.17,21.14,21.16,74200.0,11.4658,11.4821,11.4658,11.4766,74200.0
2005-04-14 13:25:00,21.16,21.16,21.13,21.14,87000.0,11.4766,11.4766,11.4604,11.4658,87000.0
2005-04-14 13:30:00,21.14,21.15,21.09,21.12,155200.0,11.4658,11.4712,11.4387,11.4549,155200.0
2005-04-14 13:35:00,21.11,21.18,21.09,21.17,194400.0,11.4495,11.4875,11.4387,11.4821,194400.0
2005-04-14 13:40:00,21.17,21.18,21.14,21.16,85800.0,11.4821,11.4875,11.4658,11.4766,85800.0
2005-04-14 13:45:00,21.16,21.18,21.16,21.17,60600.0,11.4766,11.4875,11.4766,11.4821,60600.0
2005-04-14 13:50:00,21.17,21.18,21.15,21.15,91800.0,11.4821,11.4875,11.4712,11.4712,91800.0
2005-04-14 13:55:00,21.15,21.22,21.14,21.18,186600.0,11.4712,11.5092,11.4658,11.4875,186600.0
2005-04-14 14:00:00,21.18,21.18,21.11,21.11,86600.0,11.4875,11.4875,11.4495,11.4495,86600.0
2005-04-14 14:05:00,21.11,21.17,21.11,21.15,103800.0,11.4495,11.4821,11.4495,11.4712,103800.0
2005-04-14 14:10:00,21.15,21.19,21.15,21.18,140000.0,11.4712,11.4929,11.4712,11.4875,140000.0
2005-04-14 14:15:00,21.18,21.2,21.15,21.2,193000.0,11.4875,11.4983,11.4712,11.4983,193000.0
2005-04-14 14:20:00,21.2,21.2,21.16,21.18,162400.0,11.4983,11.4983,11.4766,11.4875,162400.0
2005-04-14 14:25:00,21.19,21.19,21.12,21.17,165200.0,11.4929,11.4929,11.4549,11.4821,165200.0
2005-04-14 14:30:00,21.18,21.18,21.09,21.1,154200.0,11.4875,11.4875,11.4387,11.4441,154200.0
2005-04-14 14:35:00,21.1,21.11,21.08,21.11,210000.0,11.4441,11.4495,11.4332,11.4495,210000.0
2005-04-14 14:40:00,21.11,21.13,21.08,21.08,204800.0,11.4495,11.4604,11.4332,11.4332,204800.0
2005-04-14 14:45:00,21.08,21.14,21.08,21.14,147600.0,11.4332,11.4658,11.4332,11.4658,147600.0
2005-04-14 14:50:00,21.14,21.14,21.11,21.11,185600.0,11.4658,11.4658,11.4495,11.4495,185600.0
2005-04-14 14:55:00,21.11,21.11,21.08,21.09,193200.0,11.4495,11.4495,11.4332,11.4387,193200.0
2005-04-14 15:00:00,21.09,21.1,21.05,21.06,249200.0,11.4387,11.4441,11.417,11.4224,249200.0
2005-04-14 15:05:00,21.06,21.07,21.04,21.04,131600.0,11.4224,11.4278,11.4116,11.4116,131600.0
2005-04-14 15:10:00,21.04,21.09,21.03,21.06,166800.0,11.4116,11.4387,11.4061,11.4224,166800.0
2005-04-14 15:15:00,21.07,21.1,21.07,21.08,167400.0,11.4278,11.4441,11.4278,11.4332,167400.0
2005-04-14 15:20:00,21.08,21.09,21.06,21.07,149800.0,11.4332,11.4387,11.4224,11.4278,149800.0
2005-04-14 15:25:00,21.06,21.1,21.06,21.09,155000.0,11.4224,11.4441,11.4224,11.4387,155000.0
2005-04-14 15:30:00,21.09,21.14,21.09,21.12,197800.0,11.4387,11.4658,11.4387,11.4549,197800.0
2005-04-14 15:35:00,21.12,21.12,21.07,21.08,107600.0,11.4549,11.4549,11.4278,11.4332,107600.0
2005-04-14 15:40:00,21.08,21.08,21.02,21.03,226400.0,11.4332,11.4332,11.4007,11.4061,226400.0
2005-04-14 15:45:00,21.02,21.06,21.02,21.04,215800.0,11.4007,11.4224,11.4007,11.4116,215800.0
2005-04-14 15:50:00,21.05,21.07,21.01,21.03,195400.0,11.417,11.4278,11.3953,11.4061,195400.0
2005-04-14 15:55:00,21.03,21.07,21.02,21.04,352200.0,11.4061,11.4278,11.4007,11.4116,352200.0
2005-04-15 09:30:00,21.04,21.07,21.0,21.0,834400.0,11.4116,11.4278,11.3899,11.3899,834400.0
2005-04-15 09:35:00,21.0,21.0,20.93,20.97,131200.0,11.3899,11.3899,11.3519,11.3736,131200.0
2005-04-15 09:40:00,20.96,20.97,20.9,20.92,218800.0,11.3682,11.3736,11.3356,11.3465,218800.0
2005-04-15 09:45:00,20.91,20.94,20.9,20.91,318800.0,11.341,11.3573,11.3356,11.341,318800.0
2005-04-15 09:50:00,20.9,20.99,20.9,20.95,286800.0,11.3356,11.3844,11.3356,11.3627,286800.0
2005-04-15 09:55:00,20.96,20.96,20.89,20.92,177400.0,11.3682,11.3682,11.3302,11.3465,177400.0
2005-04-15 10:00:00,20.92,20.95,20.9,20.9,177400.0,11.3465,11.3627,11.3356,11.3356,177400.0
2005-04-15 10:05:00,20.91,20.93,20.9,20.9,197800.0,11.341,11.3519,11.3356,11.3356,197800.0
2005-04-15 10:10:00,20.91,20.91,20.88,20.9,170400.0,11.341,11.341,11.3248,11.3356,170400.0
2005-04-15 10:15:00,20.9,20.97,20.9,20.97,98800.0,11.3356,11.3736,11.3356,11.3736,98800.0
2005-04-15 10:20:00,20.96,20.96,20.92,20.95,130400.0,11.3682,11.3682,11.3465,11.3627,130400.0
2005-04-15 10:25:00,20.96,21.01,20.95,21.0,151200.0,11.3682,11.3953,11.3627,11.3899,151200.0
2005-04-15 10:30:00,20.99,21.02,20.98,20.98,170800.0,11.3844,11.4007,11.379,11.379,170800.0
2005-04-15 10:35:00,20.98,21.0,20.98,20.98,123200.0,11.379,11.3899,11.379,11.379,123200.0
2005-04-15 10:40:00,20.98,21.0,20.96,20.97,117600.0,11.379,11.3899,11.3682,11.3736,117600.0
2005-04-15 10:45:00,20.96,21.0,20.95,20.98,117200.0,11.3682,11.3899,11.3627,11.379,117200.0
2005-04-15 10:50:00,20.98,21.03,20.98,21.02,140000.0,11.379,11.4061,11.379,11.4007,140000.0
2005-04-15 10:55:00,21.02,21.05,21.02,21.03,123600.0,11.4007,11.417,11.4007,11.4061,123600.0
2005-04-15 11:00:00,21.03,21.04,20.98,21.0,101000.0,11.4061,11.4116,11.379,11.3899,101000.0
2005-04-15 11:05:00,21.0,21.0,20.97,20.98,59800.0,11.3899,11.3899,11.3736,11.379,59800.0
2005-04-15 11:10:00,20.99,21.0,20.95,20.98,76000.0,11.3844,11.3899,11.3627,11.379,76000.0
2005-04-15 11:15:00,20.98,20.99,20.94,20.95,73400.0,11.379,11.3844,11.3573,11.3627,73400.0
2005-04-15 11:20:00,20.94,20.96,20.93,20.93,82000.0,11.3573,11.3682,11.3519,11.3519,82000.0
2005-04-15 11:25:00,20.94,20.94,20.92,20.93,87400.0,11.3573,11.3573,11.3465,11.3519,87400.0
2005-04-15 11:30:00,20.93,20.93,20.91,20.91,182600.0,11.3519,11.3519,11.341,11.341,182600.0
2005-04-15 11:35:00,20.91,20.93,20.9,20.92,112200.0,11.341,11.3519,11.3356,11.3465,112200.0
2005-04-15 11:40:00,20.93,20.96,20.92,20.95,68800.0,11.3519,11.3682,11.3465,11.3627,68800.0
2005-04-15 11:45:00,20.95,20.97,20.93,20.93,110000.0,11.3627,11.3736,11.3519,11.3519,110000.0
2005-04-15 11:50:00,20.93,20.93,20.9,20.91,144400.0,11.3519,11.3519,11.3356,11.341,144400.0
2005-04-15 11:55:00,20.91,20.93,20.89,20.93,113200.0,11.341,11.3519,11.3302,11.3519,113200.0
2005-04-15 12:00:00,20.93,20.97,20.9,20.97,120800.0,11.3519,11.3736,11.3356,11.3736,120800.0
2005-04-15 12:05:00,20.97,20.99,20.95,20.98,119400.0,11.3736,11.3844,11.3627,11.379,119400.0
2005-04-15 12:10:00,20.98,20.98,20.93,20.95,69200.0,11.379,11.379,11.3519,11.3627,69200.0
2005-04-15 12:15:00,20.93,20.95,20.9,20.92,76400.0,11.3519,11.3627,11.3356,11.3465,76400.0
2005-04-15 12:20:00,20.92,20.95,20.92,20.94,121200.0,11.3465,11.3627,11.3465,11.3573,121200.0
2005-04-15 12:25:00,20.94,20.95,20.92,20.92,90400.0,11.3573,11.3627,11.3465,11.3465,90400.0
2005-04-15 12:30:00,20.93,20.95,20.93,20.94,72000.0,11.3519,11.3627,11.3519,11.3573,72000.0
2005-04-15 12:35:00,20.94,20.95,20.93,20.94,73600.0,11.3573,11.3627,11.3519,11.3573,73600.0
2005-04-15 12:40:00,20.94,20.99,20.94,20.97,114200.0,11.3573,11.3844,11.3573,11.3736,114200.0
2005-04-15 12:45:00,20.98,20.98,20.95,20.97,74000.0,11.379,11.379,11.3627,11.3736,74000.0
2005-04-15 12:50:00,20.97,20.97,20.89,20.9,136600.0,11.3736,11.3736,11.3302,11.3356,136600.0
2005-04-15 12:55:00,20.9,20.92,20.89,20.9,149800.0,11.3356,11.3465,11.3302,11.3356,149800.0
2005-04-15 13:00:00,20.91,20.95,20.9,20.93,97200.0,11.341,11.3627,11.3356,11.3519,97200.0
2005-04-15 13:05:00,20.93,20.94,20.88,20.89,169200.0,11.3519,11.3573,11.3248,11.3302,169200.0
2005-04-15 13:10:00,20.9,20.93,20.9,20.92,154400.0,11.3356,11.3519,11.3356,11.3465,154400.0
2005-04-15 13:15:00,20.92,20.94,20.89,20.9,74200.0,11.3465,11.3573,11.3302,11.3356,74200.0
2005-04-15 13:20:00,20.9,20.93,20.89,20.93,93600.0,11.3356,11.3519,11.3302,11.3519,93600.0
2005-04-15 13:25:00,20.93,20.95,20.91,20.91,110600.0,11.3519,11.3627,11.341,11.341,110600.0
2005-04-15 13:30:00,20.91,20.93,20.89,20.91,88800.0,11.341,11.3519,11.3302,11.341,88800.0
2005-04-15 13:35:00,20.91,20.92,20.89,20.9,61800.0,11.341,11.3465,11.3302,11.3356,61800.0
2005-04-15 13:40:00,20.9,20.9,20.88,20.88,89800.0,11.3356,11.3356,11.3248,11.3248,89800.0
2005-04-15 13:45:00,20.88,20.89,20.85,20.86,118400.0,11.3248,11.3302,11.3085,11.3139,118400.0
2005-04-15 13:50:00,20.86,20.86,20.84,20.84,86800.0,11.3139,11.3139,11.3031,11.3031,86800.0
2005-04-15 13:55:00,20.84,20.84,20.79,20.82,197200.0,11.3031,11.3031,11.276,11.2922,197200.0
2005-04-15 14:00:00,20.82,20.85,20.81,20.82,164800.0,11.2922,11.3085,11.2868,11.2922,164800.0
2005-04-15 14:05:00,20.82,20.85,20.82,20.83,130000.0,11.2922,11.3085,11.2922,11.2977,130000.0
2005-04-15 14:10:00,20.83,20.86,20.82,20.85,125800.0,11.2977,11.3139,11.2922,11.3085,125800.0
2005-04-15 14:15:00,20.86,20.89,20.85,20.88,122800.0,11.3139,11.3302,11.3085,11.3248,122800.0
2005-04-15 14:20:00,20.89,20.9,20.85,20.86,101600.0,11.3302,11.3356,11.3085,11.3139,101600.0
2005-04-15 14:25:00,20.86,20.87,20.82,20.82,95800.0,11.3139,11.3194,11.2922,11.2922,95800.0
2005-04-15 14:30:00,20.83,20.85,20.8,20.82,94600.0,11.2977,11.3085,11.2814,11.2922,94600.0
2005-04-15 14:35:00,20.82,20.83,20.78,20.81,153400.0,11.2922,11.2977,11.2705,11.2868,153400.0
2005-04-15 14:40:00,20.81,20.82,20.77,20.78,118600.0,11.2868,11.2922,11.2651,11.2705,118600.0
2005-04-15 14:45:00,20.78,20.84,20.78,20.81,276200.0,11.2705,11.3031,11.2705,11.2868,276200.0
2005-04-15 14:50:00,20.81,20.81,20.79,20.8,148600.0,11.2868,11.2868,11.276,11.2814,148600.0
2005-04-15 14:55:00,20.79,20.81,20.76,20.8,252000.0,11.276,11.2868,11.2597,11.2814,252000.0
2005-04-15 15:00:00,20.8,20.82,20.76,20.77,214600.0,11.2814,11.2922,11.2597,11.2651,214600.0
2005-04-15 15:05:00,20.77,20.77,20.75,20.75,252600.0,11.2651,11.2651,11.2543,11.2543,252600.0
2005-04-15 15:10:00,20.75,20.77,20.73,20.75,240000.0,11.2543,11.2651,11.2434,11.2543,240000.0
2005-04-15 15:15:00,20.74,20.75,20.72,20.73,195400.0,11.2488,11.2543,11.238,11.2434,195400.0
2005-04-15 15:20:00,20.73,20.74,20.69,20.73,224200.0,11.2434,11.2488,11.2217,11.2434,224200.0
2005-04-15 15:25:00,20.74,20.76,20.73,20.74,203000.0,11.2488,11.2597,11.2434,11.2488,203000.0
2005-04-15 15:30:00,20.74,20.74,20.73,20.74,389200.0,11.2488,11.2488,11.2434,11.2488,389200.0
2005-04-15 15:35:00,20.74,20.74,20.66,20.67,294400.0,11.2488,11.2488,11.2055,11.2109,294400.0
2005-04-15 15:40:00,20.67,20.67,20.63,20.64,326000.0,11.2109,11.2109,11.1892,11.1946,326000.0
2005-04-15 15:45:00,20.65,20.65,20.59,20.6,440800.0,11.2,11.2,11.1675,11.1729,440800.0
2005-04-15 15:50:00,20.6,20.61,20.58,20.61,494000.0,11.1729,11.1783,11.1621,11.1783,494000.0
2005-04-15 15:55:00,20.6,20.66,20.6,20.66,719000.0,11.1729,11.2055,11.1729,11.2055,719000.0
2005-04-18 09:30:00,20.56,20.66,20.56,20.66,464200.0,11.1512,11.2055,11.1512,11.2055,464200.0
2005-04-18 09:35:00,20.66,20.66,20.63,20.64,405000.0,11.2055,11.2055,11.1892,11.1946,405000.0
2005-04-18 09:40:00,20.64,20.66,20.63,20.64,421000.0,11.1946,11.2055,11.1892,11.1946,421000.0
2005-04-18 09:45:00,20.64,20.67,20.6,20.61,553400.0,11.1946,11.2109,11.1729,11.1783,553400.0
2005-04-18 09:50:00,20.61,20.62,20.58,20.59,291600.0,11.1783,11.1838,11.1621,11.1675,291600.0
2005-04-18 09:55:00,20.59,20.63,20.58,20.61,262000.0,11.1675,11.1892,11.1621,11.1783,262000.0
2005-04-18 10:00:00,20.61,20.65,20.59,20.59,179200.0,11.1783,11.2,11.1675,11.1675,179200.0
2005-04-18 10:05:00,20.59,20.61,20.58,20.61,265600.0,11.1675,11.1783,11.1621,11.1783,265600.0
2005-04-18 10:10:00,20.6,20.62,20.6,20.61,241400.0,11.1729,11.1838,11.1729,11.1783,241400.0
2005-04-18 10:15:00,20.61,20.61,20.58,20.59,251600.0,11.1783,11.1783,11.1621,11.1675,251600.0
2005-04-18 10:20:00,20.59,20.59,20.55,20.55,301800.0,11.1675,11.1675,11.1458,11.1458,301800.0
2005-04-18 10:25:00,20.54,20.6,20.52,20.53,458000.0,11.1404,11.1729,11.1295,11.1349,458000.0
2005-04-18 10:30:00,20.53,20.57,20.51,20.54,207400.0,11.1349,11.1566,11.1241,11.1404,207400.0
2005-04-18 10:35:00,20.54,20.55,20.52,20.52,99400.0,11.1404,11.1458,11.1295,11.1295,99400.0
2005-04-18 10:40:00,20.52,20.63,20.51,20.54,451800.0,11.1295,11.1892,11.1241,11.1404,451800.0
2005-04-18 10:45:00,20.54,20.56,20.5,20.54,171400.0,11.1404,11.1512,11.1187,11.1404,171400.0
2005-04-18 10:50:00,20.54,20.57,20.52,20.54,102600.0,11.1404,11.1566,11.1295,11.1404,102600.0
2005-04-18 10:55:00,20.54,20.57,20.54,20.57,145400.0,11.1404,11.1566,11.1404,11.1566,145400.0
2005-04-18 11:00:00,20.57,20.6,20.56,20.58,204600.0,11.1566,11.1729,11.1512,11.1621,204600.0
2005-04-18 11:05:00,20.56,20.58,20.56,20.58,144000.0,11.1512,11.1621,11.1512,11.1621,144000.0
2005-04-18 11:10:00,20.58,20.6,20.57,20.59,135200.0,11.1621,11.1729,11.1566,11.1675,135200.0
2005-04-18 11:15:00,20.59,20.59,20.55,20.55,204000.0,11.1675,11.1675,11.1458,11.1458,204000.0
2005-04-18 11:20:00,20.55,20.55,20.53,20.54,168200.0,11.1458,11.1458,11.1349,11.1404,168200.0
2005-04-18 11:25:00,20.53,20.54,20.5,20.52,122200.0,11.1349,11.1404,11.1187,11.1295,122200.0
2005-04-18 11:30:00,20.52,20.54,20.5,20.5,196000.0,11.1295,11.1404,11.1187,11.1187,196000.0
2005-04-18 11:35:00,20.5,20.51,20.45,20.45,168600.0,11.1187,11.1241,11.0916,11.0916,168600.0
2005-04-18 11:40:00,20.45,20.46,20.43,20.44,214600.0,11.0916,11.097,11.0807,11.0861,214600.0
2005-04-18 11:45:00,20.44,20.49,20.43,20.47,293800.0,11.0861,11.1132,11.0807,11.1024,293800.0
2005-04-18 11:50:00,20.47,20.47,20.46,20.47,177000.0,11.1024,11.1024,11.097,11.1024,177000.0
2005-04-18 11:55:00,20.47,20.48,20.46,20.48,106400.0,11.1024,11.1078,11.097,11.1078,106400.0
2005-04-18 12:00:00,20.48,20.48,20.45,20.46,181400.0,11.1078,11.1078,11.0916,11.097,181400.0
2005-04-18 12:05:00,20.45,20.47,20.44,20.45,95600.0,11.0916,11.1024,11.0861,11.0916,95600.0
2005-04-18 12:10:00,20.45,20.46,20.43,20.44,60200.0,11.0916,11.097,11.0807,11.0861,60200.0
2005-04-18 12:15:00,20.44,20.45,20.41,20.42,119400.0,11.0861,11.0916,11.0699,11.0753,119400.0
2005-04-18 12:20:00,20.42,20.46,20.4,20.46,90200.0,11.0753,11.097,11.0644,11.097,90200.0
2005-04-18 12:25:00,20.46,20.47,20.45,20.47,41000.0,11.097,11.1024,11.0916,11.1024,41000.0
2005-04-18 12:30:00,20.46,20.47,20.45,20.46,75200.0,11.097,11.1024,11.0916,11.097,75200.0
2005-04-18 12:35:00,20.46,20.52,20.46,20.5,152600.0,11.097,11.1295,11.097,11.1187,152600.0
2005-04-18 12:40:00,20.5,20.5,20.48,20.49,71800.0,11.1187,11.1187,11.1078,11.1132,71800.0
2005-04-18 12:45:00,20.49,20.5,20.48,20.48,116600.0,11.1132,11.1187,11.1078,11.1078,116600.0
2005-04-18 12:50:00,20.49,20.5,20.48,20.5,129000.0,11.1132,11.1187,11.1078,11.1187,129000.0
2005-04-18 12:55:00,20.5,20.5,20.47,20.47,226800.0,11.1187,11.1187,11.1024,11.1024,226800.0
2005-04-18 13:00:00,20.48,20.5,20.46,20.48,129600.0,11.1078,11.1187,11.097,11.1078,129600.0
2005-04-18 13:05:00,20.48,20.52,20.48,20.48,129000.0,11.1078,11.1295,11.1078,11.1078,129000.0
2005-04-18 13:10:00,20.48,20.5,20.45,20.46,113600.0,11.1078,11.1187,11.0916,11.097,113600.0
2005-04-18 13:15:00,20.46,20.46,20.41,20.41,185000.0,11.097,11.097,11.0699,11.0699,185000.0
2005-04-18 13:20:00,20.4,20.4,20.37,20.39,177800.0,11.0644,11.0644,11.0482,11.059,177800.0
2005-04-18 13:25:00,20.39,20.42,20.37,20.42,176600.0,11.059,11.0753,11.0482,11.0753,176600.0
2005-04-18 13:30:00,20.41,20.48,20.41,20.48,192800.0,11.0699,11.1078,11.0699,11.1078,192800.0
2005-04-18 13:35:00,20.48,20.48,20.45,20.46,91800.0,11.1078,11.1078,11.0916,11.097,91800.0
2005-04-18 13:40:00,20.46,20.47,20.45,20.45,95600.0,11.097,11.1024,11.0916,11.0916,95600.0
2005-04-18 13:45:00,20.46,20.46,20.45,20.46,58000.0,11.097,11.097,11.0916,11.097,58000.0
2005-04-18 13:50:00,20.46,20.47,20.45,20.46,112000.0,11.097,11.1024,11.0916,11.097,112000.0
2005-04-18 13:55:00,20.46,20.47,20.45,20.45,89200.0,11.097,11.1024,11.0916,11.0916,89200.0
2005-04-18 14:00:00,20.45,20.5,20.45,20.5,147800.0,11.0916,11.1187,11.0916,11.1187,147800.0
2005-04-18 14:05:00,20.5,20.53,20.47,20.47,105000.0,11.1187,11.1349,11.1024,11.1024,105000.0
2005-04-18 14:10:00,20.47,20.48,20.45,20.46,109400.0,11.1024,11.1078,11.0916,11.097,109400.0
2005-04-18 14:15:00,20.46,20.48,20.44,20.46,111200.0,11.097,11.1078,11.0861,11.097,111200.0
2005-04-18 14:20:00,20.46,20.47,20.41,20.46,98000.0,11.097,11.1024,11.0699,11.097,98000.0
2005-04-18 14:25:00,20.46,20.47,20.41,20.43,95000.0,11.097,11.1024,11.0699,11.0807,95000.0
2005-04-18 14:30:00,20.43,20.43,20.4,20.41,94600.0,11.0807,11.0807,11.0644,11.0699,94600.0
2005-04-18 14:35:00,20.41,20.41,20.38,20.39,148600.0,11.0699,11.0699,11.0536,11.059,148600.0
2005-04-18 14:40:00,20.4,20.41,20.38,20.38,159800.0,11.0644,11.0699,11.0536,11.0536,159800.0
2005-04-18 14:45:00,20.38,20.41,20.38,20.4,97000.0,11.0536,11.0699,11.0536,11.0644,97000.0
2005-04-18 14:50:00,20.4,20.43,20.4,20.42,156200.0,11.0644,11.0807,11.0644,11.0753,156200.0
2005-04-18 14:55:00,20.41,20.45,20.4,20.44,101000.0,11.0699,11.0916,11.0644,11.0861,101000.0
2005-04-18 15:00:00,20.44,20.45,20.43,20.43,175200.0,11.0861,11.0916,11.0807,11.0807,175200.0
2005-04-18 15:05:00,20.43,20.44,20.43,20.44,159400.0,11.0807,11.0861,11.0807,11.0861,159400.0
2005-04-18 15:10:00,20.43,20.45,20.43,20.45,118000.0,11.0807,11.0916,11.0807,11.0916,118000.0
2005-04-18 15:15:00,20.45,20.49,20.45,20.48,245000.0,11.0916,11.1132,11.0916,11.1078,245000.0
2005-04-18 15:20:00,20.48,20.53,20.48,20.5,246000.0,11.1078,11.1349,11.1078,11.1187,246000.0
2005-04-18 15:25:00,20.5,20.55,20.5,20.55,240400.0,11.1187,11.1458,11.1187,11.1458,240400.0
2005-04-18 15:30:00,20.55,20.56,20.51,20.52,459800.0,11.1458,11.1512,11.1241,11.1295,459800.0
2005-04-18 15:35:00,20.53,20.54,20.5,20.52,161400.0,11.1349,11.1404,11.1187,11.1295,161400.0
2005-04-18 15:40:00,20.52,20.52,20.49,20.51,333400.0,11.1295,11.1295,11.1132,11.1241,333400.0
2005-04-18 15:45:00,20.51,20.53,20.51,20.53,187800.0,11.1241,11.1349,11.1241,11.1349,187800.0
2005-04-18 15:50:00,20.53,20.53,20.51,20.52,271000.0,11.1349,11.1349,11.1241,11.1295,271000.0
2005-04-18 15:55:00,20.53,20.53,20.49,20.49,424000.0,11.1349,11.1349,11.1132,11.1132,424000.0
2005-04-19 09:30:00,21.33,21.35,21.24,21.25,2304800.0,11.5688,11.5797,11.52,11.5255,2304800.0
2005-04-19 09:35:00,21.28,21.28,21.2,21.24,1106200.0,11.5417,11.5417,11.4983,11.52,1106200.0
2005-04-19 09:40:00,21.23,21.28,21.23,21.25,834000.0,11.5146,11.5417,11.5146,11.5255,834000.0
2005-04-19 09:45:00,21.25,21.27,21.25,21.25,780000.0,11.5255,11.5363,11.5255,11.5255,780000.0
2005-04-19 09:50:00,21.25,21.25,21.2,21.21,897400.0,11.5255,11.5255,11.4983,11.5038,897400.0
2005-04-19 09:55:00,21.22,21.23,21.2,21.22,564600.0,11.5092,11.5146,11.4983,11.5092,564600.0
2005-04-19 10:00:00,21.22,21.22,21.18,21.2,481400.0,11.5092,11.5092,11.4875,11.4983,481400.0
2005-04-19 10:05:00,21.2,21.2,21.15,21.16,508000.0,11.4983,11.4983,11.4712,11.4766,508000.0
2005-04-19 10:10:00,21.16,21.17,21.13,21.14,247800.0,11.4766,11.4821,11.4604,11.4658,247800.0
2005-04-19 10:15:00,21.14,21.17,21.13,21.17,351800.0,11.4658,11.4821,11.4604,11.4821,351800.0
2005-04-19 10:20:00,21.17,21.2,21.17,21.2,450000.0,11.4821,11.4983,11.4821,11.4983,450000.0
2005-04-19 10:25:00,21.19,21.2,21.16,21.16,166800.0,11.4929,11.4983,11.4766,11.4766,166800.0
2005-04-19 10:30:00,21.17,21.18,21.15,21.16,207800.0,11.4821,11.4875,11.4712,11.4766,207800.0
2005-04-19 10:35:00,21.17,21.17,21.13,21.13,232400.0,11.4821,11.4821,11.4604,11.4604,232400.0
2005-04-19 10:40:00,21.13,21.13,21.12,21.13,345200.0,11.4604,11.4604,11.4549,11.4604,345200.0
2005-04-19 10:45:00,21.13,21.14,21.11,21.12,424400.0,11.4604,11.4658,11.4495,11.4549,424400.0
2005-04-19 10:50:00,21.12,21.12,21.08,21.08,205800.0,11.4549,11.4549,11.4332,11.4332,205800.0
2005-04-19 10:55:00,21.08,21.08,21.04,21.06,223400.0,11.4332,11.4332,11.4116,11.4224,223400.0
2005-04-19 11:00:00,21.07,21.07,21.04,21.04,202400.0,11.4278,11.4278,11.4116,11.4116,202400.0
2005-04-19 11:05:00,21.04,21.05,21.03,21.05,188200.0,11.4116,11.417,11.4061,11.417,188200.0
2005-04-19 11:10:00,21.04,21.13,21.03,21.11,253200.0,11.4116,11.4604,11.4061,11.4495,253200.0
2005-04-19 11:15:00,21.11,21.19,21.11,21.19,266800.0,11.4495,11.4929,11.4495,11.4929,266800.0
2005-04-19 11:20:00,21.18,21.2,21.15,21.18,409600.0,11.4875,11.4983,11.4712,11.4875,409600.0
2005-04-19 11:25:00,21.17,21.2,21.17,21.17,137000.0,11.4821,11.4983,11.4821,11.4821,137000.0
2005-04-19 11:30:00,21.17,21.19,21.15,21.17,215000.0,11.4821,11.4929,11.4712,11.4821,215000.0
2005-04-19 11:35:00,21.18,21.18,21.15,21.16,177200.0,11.4875,11.4875,11.4712,11.4766,177200.0
2005-04-19 11:40:00,21.16,21.19,21.16,21.19,254600.0,11.4766,11.4929,11.4766,11.4929,254600.0
2005-04-19 11:45:00,21.19,21.21,21.19,21.21,169800.0,11.4929,11.5038,11.4929,11.5038,169800.0
2005-04-19 11:50:00,21.22,21.26,21.2,21.26,314800.0,11.5092,11.5309,11.4983,11.5309,314800.0
2005-04-19 11:55:00,21.25,21.32,21.25,21.31,465600.0,11.5255,11.5634,11.5255,11.558,465600.0
2005-04-19 12:00:00,21.3,21.32,21.28,21.3,304600.0,11.5526,11.5634,11.5417,11.5526,304600.0
2005-04-19 12:05:00,21.3,21.31,21.26,21.29,190000.0,11.5526,11.558,11.5309,11.5471,190000.0
2005-04-19 12:10:00,21.28,21.31,21.28,21.3,257200.0,11.5417,11.558,11.5417,11.5526,257200.0
2005-04-19 12:15:00,21.29,21.32,21.28,21.32,146600.0,11.5471,11.5634,11.5417,11.5634,146600.0
2005-04-19 12:20:00,21.32,21.33,21.28,21.31,199800.0,11.5634,11.5688,11.5417,11.558,199800.0
2005-04-19 12:25:00,21.31,21.34,21.31,21.34,212800.0,11.558,11.5743,11.558,11.5743,212800.0
2005-04-19 12:30:00,21.33,21.37,21.33,21.35,263400.0,11.5688,11.5905,11.5688,11.5797,263400.0
2005-04-19 12:35:00,21.35,21.39,21.35,21.36,378600.0,11.5797,11.6014,11.5797,11.5851,378600.0
2005-04-19 12:40:00,21.37,21.43,21.36,21.43,281200.0,11.5905,11.6231,11.5851,11.6231,281200.0
2005-04-19 12:45:00,21.43,21.46,21.43,21.45,275400.0,11.6231,11.6394,11.6231,11.6339,275400.0
2005-04-19 12:50:00,21.43,21.43,21.39,21.39,235000.0,11.6231,11.6231,11.6014,11.6014,235000.0
2005-04-19 12:55:00,21.39,21.45,21.39,21.4,152000.0,11.6014,11.6339,11.6014,11.6068,152000.0
2005-04-19 13:00:00,21.4,21.4,21.38,21.39,187800.0,11.6068,11.6068,11.596,11.6014,187800.0
2005-04-19 13:05:00,21.39,21.39,21.36,21.38,199800.0,11.6014,11.6014,11.5851,11.596,199800.0
2005-04-19 13:10:00,21.38,21.39,21.38,21.39,114200.0,11.596,11.6014,11.596,11.6014,114200.0
2005-04-19 13:15:00,21.39,21.39,21.36,21.36,117600.0,11.6014,11.6014,11.5851,11.5851,117600.0
2005-04-19 13:20:00,21.36,21.42,21.36,21.41,212600.0,11.5851,11.6177,11.5851,11.6122,212600.0
2005-04-19 13:25:00,21.41,21.43,21.4,21.42,225800.0,11.6122,11.6231,11.6068,11.6177,225800.0
2005-04-19 13:30:00,21.43,21.46,21.41,21.46,300600.0,11.6231,11.6394,11.6122,11.6394,300600.0
2005-04-19 13:35:00,21.46,21.46,21.4,21.4,225800.0,11.6394,11.6394,11.6068,11.6068,225800.0
2005-04-19 13:40:00,21.4,21.41,21.37,21.37,189800.0,11.6068,11.6122,11.5905,11.5905,189800.0
2005-04-19 13:45:00,21.37,21.4,21.36,21.4,190200.0,11.5905,11.6068,11.5851,11.6068,190200.0
2005-04-19 13:50:00,21.4,21.4,21.31,21.32,234600.0,11.6068,11.6068,11.558,11.5634,234600.0
2005-04-19 13:55:00,21.33,21.36,21.3,21.36,155000.0,11.5688,11.5851,11.5526,11.5851,155000.0
2005-04-19 14:00:00,21.37,21.38,21.36,21.36,131600.0,11.5905,11.596,11.5851,11.5851,131600.0
2005-04-19 14:05:00,21.36,21.39,21.36,21.38,87800.0,11.5851,11.6014,11.5851,11.596,87800.0
2005-04-19 14:10:00,21.39,21.39,21.38,21.38,76800.0,11.6014,11.6014,11.596,11.596,76800.0
2005-04-19 14:15:00,21.38,21.4,21.38,21.4,139600.0,11.596,11.6068,11.596,11.6068,139600.0
2005-04-19 14:20:00,21.4,21.42,21.39,21.39,135000.0,11.6068,11.6177,11.6014,11.6014,135000.0
2005-04-19 14:25:00,21.39,21.42,21.39,21.41,154400.0,11.6014,11.6177,11.6014,11.6122,154400.0
2005-04-19 14:30:00,21.41,21.43,21.39,21.42,155800.0,11.6122,11.6231,11.6014,11.6177,155800.0
2005-04-19 14:35:00,21.42,21.42,21.36,21.4,205400.0,11.6177,11.6177,11.5851,11.6068,205400.0
2005-04-19 14:40:00,21.39,21.39,21.35,21.35,130200.0,11.6014,11.6014,11.5797,11.5797,130200.0
2005-04-19 14:45:00,21.35,21.35,21.32,21.32,116800.0,11.5797,11.5797,11.5634,11.5634,116800.0
2005-04-19 14:50:00,21.33,21.33,21.31,21.31,206800.0,11.5688,11.5688,11.558,11.558,206800.0
2005-04-19 14:55:00,21.31,21.32,21.3,21.3,128000.0,11.558,11.5634,11.5526,11.5526,128000.0
2005-04-19 15:00:00,21.3,21.3,21.27,21.28,210600.0,11.5526,11.5526,11.5363,11.5417,210600.0
2005-04-19 15:05:00,21.28,21.29,21.25,21.26,260000.0,11.5417,11.5471,11.5255,11.5309,260000.0
2005-04-19 15:10:00,21.27,21.27,21.25,21.25,177400.0,11.5363,11.5363,11.5255,11.5255,177400.0
2005-04-19 15:15:00,21.25,21.25,21.23,21.24,576000.0,11.5255,11.5255,11.5146,11.52,576000.0
2005-04-19 15:20:00,21.23,21.24,21.19,21.22,379600.0,11.5146,11.52,11.4929,11.5092,379600.0
2005-04-19 15:25:00,21.22,21.22,21.21,21.22,246000.0,11.5092,11.5092,11.5038,11.5092,246000.0
2005-04-19 15:30:00,21.22,21.24,21.22,21.23,367000.0,11.5092,11.52,11.5092,11.5146,367000.0
2005-04-19 15:35:00,21.22,21.24,21.21,21.23,354800.0,11.5092,11.52,11.5038,11.5146,354800.0
2005-04-19 15:40:00,21.22,21.23,21.18,21.19,410800.0,11.5092,11.5146,11.4875,11.4929,410800.0
2005-04-19 15:45:00,21.19,21.23,21.18,21.23,345000.0,11.4929,11.5146,11.4875,11.5146,345000.0
2005-04-19 15:50:00,21.22,21.24,21.2,21.22,386000.0,11.5092,11.52,11.4983,11.5092,386000.0
2005-04-19 15:55:00,21.21,21.32,21.19,21.21,424600.0,11.5038,11.5634,11.4929,11.5038,424600.0
2005-04-20 09:30:00,21.26,21.27,21.2,21.21,682200.0,11.5309,11.5363,11.4983,11.5038,682200.0
2005-04-20 09:35:00,21.2,21.23,21.17,21.22,285200.0,11.4983,11.5146,11.4821,11.5092,285200.0
2005-04-20 09:40:00,21.22,21.26,21.22,21.24,269400.0,11.5092,11.5309,11.5092,11.52,269400.0
2005-04-20 09:45:00,21.24,21.27,21.22,21.26,360400.0,11.52,11.5363,11.5092,11.5309,360400.0
2005-04-20 09:50:00,21.27,21.28,21.25,21.25,334000.0,11.5363,11.5417,11.5255,11.5255,334000.0
2005-04-20 09:55:00,21.25,21.25,21.23,21.23,302400.0,11.5255,11.5255,11.5146,11.5146,302400.0
2005-04-20 10:00:00,21.23,21.27,21.23,21.26,276200.0,11.5146,11.5363,11.5146,11.5309,276200.0
2005-04-20 10:05:00,21.27,21.27,21.18,21.18,303200.0,11.5363,11.5363,11.4875,11.4875,303200.0
2005-04-20 10:10:00,21.18,21.18,21.1,21.18,475000.0,11.4875,11.4875,11.4441,11.4875,475000.0
2005-04-20 10:15:00,21.18,21.24,21.18,21.23,249000.0,11.4875,11.52,11.4875,11.5146,249000.0
2005-04-20 10:20:00,21.23,21.24,21.2,21.22,209800.0,11.5146,11.52,11.4983,11.5092,209800.0
2005-04-20 10:25:00,21.22,21.25,21.2,21.25,140400.0,11.5092,11.5255,11.4983,11.5255,140400.0
2005-04-20 10:30:00,21.24,21.25,21.19,21.2,288400.0,11.52,11.5255,11.4929,11.4983,288400.0
2005-04-20 10:35:00,21.2,21.21,21.18,21.2,138600.0,11.4983,11.5038,11.4875,11.4983,138600.0
2005-04-20 10:40:00,21.2,21.2,21.17,21.18,205000.0,11.4983,11.4983,11.4821,11.4875,205000.0
2005-04-20 10:45:00,21.17,21.19,21.16,21.18,124800.0,11.4821,11.4929,11.4766,11.4875,124800.0
2005-04-20 10:50:00,21.18,21.18,21.17,21.18,87000.0,11.4875,11.4875,11.4821,11.4875,87000.0
2005-04-20 10:55:00,21.18,21.24,21.18,21.24,258200.0,11.4875,11.52,11.4875,11.52,258200.0
2005-04-20 11:00:00,21.24,21.26,21.22,21.25,191800.0,11.52,11.5309,11.5092,11.5255,191800.0
2005-04-20 11:05:00,21.25,21.27,21.23,21.24,127800.0,11.5255,11.5363,11.5146,11.52,127800.0
2005-04-20 11:10:00,21.24,21.25,21.21,21.23,82400.0,11.52,11.5255,11.5038,11.5146,82400.0
2005-04-20 11:15:00,21.23,21.23,21.18,21.19,100800.0,11.5146,11.5146,11.4875,11.4929,100800.0
2005-04-20 11:20:00,21.2,21.2,21.18,21.18,143200.0,11.4983,11.4983,11.4875,11.4875,143200.0
2005-04-20 11:25:00,21.18,21.18,21.13,21.13,188200.0,11.4875,11.4875,11.4604,11.4604,188200.0
2005-04-20 11:30:00,21.13,21.13,21.06,21.1,163200.0,11.4604,11.4604,11.4224,11.4441,163200.0
2005-04-20 11:35:00,21.1,21.13,21.1,21.13,114800.0,11.4441,11.4604,11.4441,11.4604,114800.0
2005-04-20 11:40:00,21.13,21.15,21.11,21.12,96600.0,11.4604,11.4712,11.4495,11.4549,96600.0
2005-04-20 11:45:00,21.13,21.15,21.11,21.15,62600.0,11.4604,11.4712,11.4495,11.4712,62600.0
2005-04-20 11:50:00,21.15,21.18,21.12,21.17,82000.0,11.4712,11.4875,11.4549,11.4821,82000.0
2005-04-20 11:55:00,21.16,21.18,21.16,21.18,54400.0,11.4766,11.4875,11.4766,11.4875,54400.0
2005-04-20 12:00:00,21.18,21.18,21.16,21.16,77400.0,11.4875,11.4875,11.4766,11.4766,77400.0
2005-04-20 12:05:00,21.17,21.18,21.16,21.18,81600.0,11.4821,11.4875,11.4766,11.4875,81600.0
2005-04-20 12:10:00,21.18,21.18,21.16,21.17,43000.0,11.4875,11.4875,11.4766,11.4821,43000.0
2005-04-20 12:15:00,21.17,21.18,21.16,21.17,59000.0,11.4821,11.4875,11.4766,11.4821,59000.0
2005-04-20 12:20:00,21.17,21.21,21.16,21.17,75400.0,11.4821,11.5038,11.4766,11.4821,75400.0
2005-04-20 12:25:00,21.17,21.17,21.1,21.13,74800.0,11.4821,11.4821,11.4441,11.4604,74800.0
2005-04-20 12:30:00,21.13,21.14,21.11,21.12,284600.0,11.4604,11.4658,11.4495,11.4549,284600.0
2005-04-20 12:35:00,21.11,21.11,21.06,21.06,105600.0,11.4495,11.4495,11.4224,11.4224,105600.0
2005-04-20 12:40:00,21.06,21.09,21.05,21.08,174000.0,11.4224,11.4387,11.417,11.4332,174000.0
2005-04-20 12:45:00,21.08,21.08,21.08,21.08,129200.0,11.4332,11.4332,11.4332,11.4332,129200.0
2005-04-20 12:50:00,21.08,21.08,21.04,21.07,163800.0,11.4332,11.4332,11.4116,11.4278,163800.0
2005-04-20 12:55:00,21.07,21.07,21.05,21.07,106200.0,11.4278,11.4278,11.417,11.4278,106200.0
2005-04-20 13:00:00,21.07,21.09,21.06,21.08,81800.0,11.4278,11.4387,11.4224,11.4332,81800.0
2005-04-20 13:05:00,21.08,21.08,21.05,21.05,97200.0,11.4332,11.4332,11.417,11.417,97200.0
2005-04-20 13:10:00,21.05,21.07,21.04,21.06,105600.0,11.417,11.4278,11.4116,11.4224,105600.0
2005-04-20 13:15:00,21.06,21.06,21.04,21.06,104000.0,11.4224,11.4224,11.4116,11.4224,104000.0
2005-04-20 13:20:00,21.05,21.07,21.05,21.05,165600.0,11.417,11.4278,11.417,11.417,165600.0
2005-04-20 13:25:00,21.04,21.06,21.02,21.02,177800.0,11.4116,11.4224,11.4007,11.4007,177800.0
2005-04-20 13:30:00,21.02,21.04,21.01,21.02,136600.0,11.4007,11.4116,11.3953,11.4007,136600.0
2005-04-20 13:35:00,21.02,21.06,21.0,21.05,132400.0,11.4007,11.4224,11.3899,11.417,132400.0
2005-04-20 13:40:00,21.05,21.07,21.04,21.06,36200.0,11.417,11.4278,11.4116,11.4224,36200.0
2005-04-20 13:45:00,21.06,21.11,21.06,21.11,149400.0,11.4224,11.4495,11.4224,11.4495,149400.0
2005-04-20 13:50:00,21.11,21.13,21.04,21.13,228800.0,11.4495,11.4604,11.4116,11.4604,228800.0
2005-04-20 13:55:00,21.13,21.14,21.09,21.14,75400.0,11.4604,11.4658,11.4387,11.4658,75400.0
2005-04-20 14:00:00,21.14,21.15,21.06,21.07,185400.0,11.4658,11.4712,11.4224,11.4278,185400.0
2005-04-20 14:05:00,21.06,21.06,21.02,21.05,248400.0,11.4224,11.4224,11.4007,11.417,248400.0
2005-04-20 14:10:00,21.05,21.05,21.04,21.05,67000.0,11.417,11.417,11.4116,11.417,67000.0
2005-04-20 14:15:00,21.05,21.05,21.03,21.03,623400.0,11.417,11.417,11.4061,11.4061,623400.0
2005-04-20 14:20:00,21.03,21.03,21.0,21.02,320600.0,11.4061,11.4061,11.3899,11.4007,320600.0
2005-04-20 14:25:00,21.02,21.03,21.0,21.0,437800.0,11.4007,11.4061,11.3899,11.3899,437800.0
2005-04-20 14:30:00,21.0,21.01,20.96,20.96,239200.0,11.3899,11.3953,11.3682,11.3682,239200.0
2005-04-20 14:35:00,20.96,21.0,20.95,20.95,124400.0,11.3682,11.3899,11.3627,11.3627,124400.0
2005-04-20 14:40:00,20.95,21.0,20.95,21.0,162400.0,11.3627,11.3899,11.3627,11.3899,162400.0
2005-04-20 14:45:00,20.99,21.0,20.97,20.99,121400.0,11.3844,11.3899,11.3736,11.3844,121400.0
2005-04-20 14:50:00,20.99,20.99,20.97,20.98,93600.0,11.3844,11.3844,11.3736,11.379,93600.0
2005-04-20 14:55:00,20.98,21.02,20.98,21.02,246000.0,11.379,11.4007,11.379,11.4007,246000.0
2005-04-20 15:00:00,21.02,21.03,21.0,21.0,183200.0,11.4007,11.4061,11.3899,11.3899,183200.0
2005-04-20 15:05:00,21.0,21.01,20.98,20.99,222000.0,11.3899,11.3953,11.379,11.3844,222000.0
2005-04-20 15:10:00,20.99,20.99,20.98,20.98,185200.0,11.3844,11.3844,11.379,11.379,185200.0
2005-04-20 15:15:00,20.98,20.98,20.95,20.95,200800.0,11.379,11.379,11.3627,11.3627,200800.0
2005-04-20 15:20:00,20.96,20.96,20.88,20.88,361400.0,11.3682,11.3682,11.3248,11.3248,361400.0
2005-04-20 15:25:00,20.88,20.91,20.86,20.88,431800.0,11.3248,11.341,11.3139,11.3248,431800.0
2005-04-20 15:30:00,20.88,20.9,20.86,20.86,304200.0,11.3248,11.3356,11.3139,11.3139,304200.0
2005-04-20 15:35:00,20.86,20.86,20.84,20.86,406400.0,11.3139,11.3139,11.3031,11.3139,406400.0
2005-04-20 15:40:00,20.86,20.86,20.83,20.84,396600.0,11.3139,11.3139,11.2977,11.3031,396600.0
2005-04-20 15:45:00,20.84,20.85,20.82,20.85,280400.0,11.3031,11.3085,11.2922,11.3085,280400.0
2005-04-20 15:50:00,20.85,20.89,20.84,20.89,458000.0,11.3085,11.3302,11.3031,11.3302,458000.0
2005-04-20 15:55:00,20.88,20.93,20.88,20.93,595400.0,11.3248,11.3519,11.3248,11.3519,595400.0
2005-04-21 09:30:00,21.15,21.15,21.1,21.11,586600.0,11.4712,11.4712,11.4441,11.4495,586600.0
2005-04-21 09:35:00,21.09,21.09,21.05,21.06,149000.0,11.4387,11.4387,11.417,11.4224,149000.0
2005-04-21 09:40:00,21.05,21.07,21.05,21.06,136800.0,11.417,11.4278,11.417,11.4224,136800.0
2005-04-21 09:45:00,21.06,21.07,20.99,20.99,385800.0,11.4224,11.4278,11.3844,11.3844,385800.0
2005-04-21 09:50:00,20.98,21.03,20.95,21.03,207200.0,11.379,11.4061,11.3627,11.4061,207200.0
2005-04-21 09:55:00,21.03,21.1,21.02,21.07,197800.0,11.4061,11.4441,11.4007,11.4278,197800.0
2005-04-21 10:00:00,21.06,21.07,21.0,21.02,167000.0,11.4224,11.4278,11.3899,11.4007,167000.0
2005-04-21 10:05:00,21.02,21.04,21.0,21.03,143600.0,11.4007,11.4116,11.3899,11.4061,143600.0
2005-04-21 10:10:00,21.03,21.03,21.0,21.03,136000.0,11.4061,11.4061,11.3899,11.4061,136000.0
2005-04-21 10:15:00,21.03,21.04,21.0,21.02,142400.0,11.4061,11.4116,11.3899,11.4007,142400.0
2005-04-21 10:20:00,21.02,21.07,21.02,21.06,100000.0,11.4007,11.4278,11.4007,11.4224,100000.0
2005-04-21 10:25:00,21.06,21.07,21.04,21.06,105200.0,11.4224,11.4278,11.4116,11.4224,105200.0
2005-04-21 10:30:00,21.06,21.09,21.06,21.08,163000.0,11.4224,11.4387,11.4224,11.4332,163000.0
2005-04-21 10:35:00,21.08,21.11,21.03,21.04,164400.0,11.4332,11.4495,11.4061,11.4116,164400.0
2005-04-21 10:40:00,21.04,21.04,21.02,21.02,126000.0,11.4116,11.4116,11.4007,11.4007,126000.0
2005-04-21 10:45:00,21.02,21.03,20.98,21.0,282000.0,11.4007,11.4061,11.379,11.3899,282000.0
2005-04-21 10:50:00,21.0,21.01,20.98,21.0,80600.0,11.3899,11.3953,11.379,11.3899,80600.0
2005-04-21 10:55:00,21.0,21.0,20.98,21.0,446400.0,11.3899,11.3899,11.379,11.3899,446400.0
2005-04-21 11:00:00,21.0,21.0,20.99,20.99,92000.0,11.3899,11.3899,11.3844,11.3844,92000.0
2005-04-21 11:05:00,20.99,20.99,20.95,20.97,121800.0,11.3844,11.3844,11.3627,11.3736,121800.0
2005-04-21 11:10:00,20.97,20.97,20.95,20.97,197400.0,11.3736,11.3736,11.3627,11.3736,197400.0
2005-04-21 11:15:00,20.97,20.98,20.96,20.96,98800.0,11.3736,11.379,11.3682,11.3682,98800.0
2005-04-21 11:20:00,20.96,20.97,20.94,20.94,206600.0,11.3682,11.3736,11.3573,11.3573,206600.0
2005-04-21 11:25:00,20.93,20.94,20.91,20.92,191200.0,11.3519,11.3573,11.341,11.3465,191200.0
2005-04-21 11:30:00,20.92,20.94,20.92,20.93,219200.0,11.3465,11.3573,11.3465,11.3519,219200.0
2005-04-21 11:35:00,20.93,20.94,20.92,20.94,182600.0,11.3519,11.3573,11.3465,11.3573,182600.0
2005-04-21 11:40:00,20.94,20.96,20.93,20.95,266200.0,11.3573,11.3682,11.3519,11.3627,266200.0
2005-04-21 11:45:00,20.96,20.99,20.95,20.96,310400.0,11.3682,11.3844,11.3627,11.3682,310400.0
2005-04-21 11:50:00,20.96,20.96,20.92,20.92,136600.0,11.3682,11.3682,11.3465,11.3465,136600.0
2005-04-21 11:55:00,20.92,20.92,20.9,20.91,116600.0,11.3465,11.3465,11.3356,11.341,116600.0
2005-04-21 12:00:00,20.91,20.98,20.91,20.96,276200.0,11.341,11.379,11.341,11.3682,276200.0
2005-04-21 12:05:00,20.95,20.96,20.92,20.93,133000.0,11.3627,11.3682,11.3465,11.3519,133000.0
2005-04-21 12:10:00,20.93,20.96,20.92,20.95,643200.0,11.3519,11.3682,11.3465,11.3627,643200.0
2005-04-21 12:15:00,20.95,20.98,20.93,20.94,145000.0,11.3627,11.379,11.3519,11.3573,145000.0
2005-04-21 12:20:00,20.95,20.98,20.92,20.93,187200.0,11.3627,11.379,11.3465,11.3519,187200.0
2005-04-21 12:25:00,20.92,20.93,20.92,20.92,52000.0,11.3465,11.3519,11.3465,11.3465,52000.0
2005-04-21 12:30:00,20.92,20.93,20.92,20.93,73200.0,11.3465,11.3519,11.3465,11.3519,73200.0
2005-04-21 12:35:00,20.93,20.93,20.92,20.92,213400.0,11.3519,11.3519,11.3465,11.3465,213400.0
2005-04-21 12:40:00,20.93,20.93,20.9,20.9,412000.0,11.3519,11.3519,11.3356,11.3356,412000.0
2005-04-21 12:45:00,20.91,20.92,20.89,20.91,123600.0,11.341,11.3465,11.3302,11.341,123600.0
2005-04-21 12:50:00,20.92,20.92,20.88,20.88,91200.0,11.3465,11.3465,11.3248,11.3248,91200.0
2005-04-21 12:55:00,20.88,20.89,20.87,20.89,108800.0,11.3248,11.3302,11.3194,11.3302,108800.0
2005-04-21 13:00:00,20.89,20.9,20.88,20.9,81600.0,11.3302,11.3356,11.3248,11.3356,81600.0
2005-04-21 13:05:00,20.9,20.9,20.9,20.9,82400.0,11.3356,11.3356,11.3356,11.3356,82400.0
2005-04-21 13:10:00,20.9,20.9,20.89,20.9,385000.0,11.3356,11.3356,11.3302,11.3356,385000.0
2005-04-21 13:15:00,20.9,20.9,20.89,20.89,143200.0,11.3356,11.3356,11.3302,11.3302,143200.0
2005-04-21 13:20:00,20.89,20.9,20.89,20.9,100600.0,11.3302,11.3356,11.3302,11.3356,100600.0
2005-04-21 13:25:00,20.9,20.9,20.89,20.9,81800.0,11.3356,11.3356,11.3302,11.3356,81800.0
2005-04-21 13:30:00,20.9,20.96,20.9,20.96,222200.0,11.3356,11.3682,11.3356,11.3682,222200.0
2005-04-21 13:35:00,20.96,20.98,20.95,20.95,128000.0,11.3682,11.379,11.3627,11.3627,128000.0
2005-04-21 13:40:00,20.95,20.96,20.93,20.93,163000.0,11.3627,11.3682,11.3519,11.3519,163000.0
2005-04-21 13:45:00,20.95,20.97,20.93,20.93,125200.0,11.3627,11.3736,11.3519,11.3519,125200.0
2005-04-21 13:50:00,20.93,20.95,20.92,20.93,230800.0,11.3519,11.3627,11.3465,11.3519,230800.0
2005-04-21 13:55:00,20.93,20.96,20.93,20.96,56200.0,11.3519,11.3682,11.3519,11.3682,56200.0
2005-04-21 14:00:00,20.95,20.95,20.93,20.94,127200.0,11.3627,11.3627,11.3519,11.3573,127200.0
2005-04-21 14:05:00,20.94,20.97,20.93,20.97,101400.0,11.3573,11.3736,11.3519,11.3736,101400.0
2005-04-21 14:10:00,20.97,20.98,20.96,20.97,225000.0,11.3736,11.379,11.3682,11.3736,225000.0
2005-04-21 14:15:00,20.97,20.99,20.95,20.99,446600.0,11.3736,11.3844,11.3627,11.3844,446600.0
2005-04-21 14:20:00,20.99,21.02,20.97,21.01,177600.0,11.3844,11.4007,11.3736,11.3953,177600.0
2005-04-21 14:25:00,21.0,21.05,21.0,21.03,98600.0,11.3899,11.417,11.3899,11.4061,98600.0
2005-04-21 14:30:00,21.03,21.03,20.99,21.0,109600.0,11.4061,11.4061,11.3844,11.3899,109600.0
2005-04-21 14:35:00,21.0,21.0,20.98,20.99,68200.0,11.3899,11.3899,11.379,11.3844,68200.0
2005-04-21 14:40:00,20.99,21.0,20.97,20.99,159200.0,11.3844,11.3899,11.3736,11.3844,159200.0
2005-04-21 14:45:00,20.99,21.0,20.98,20.99,170400.0,11.3844,11.3899,11.379,11.3844,170400.0
2005-04-21 14:50:00,20.99,21.0,20.98,21.0,119000.0,11.3844,11.3899,11.379,11.3899,119000.0
2005-04-21 14:55:00,21.0,21.01,20.99,21.0,335600.0,11.3899,11.3953,11.3844,11.3899,335600.0
2005-04-21 15:00:00,21.0,21.0,21.0,21.0,131600.0,11.3899,11.3899,11.3899,11.3899,131600.0
2005-04-21 15:05:00,21.0,21.0,21.0,21.0,142800.0,11.3899,11.3899,11.3899,11.3899,142800.0
2005-04-21 15:10:00,21.0,21.02,20.98,20.99,209200.0,11.3899,11.4007,11.379,11.3844,209200.0
2005-04-21 15:15:00,21.0,21.0,20.98,20.98,269400.0,11.3899,11.3899,11.379,11.379,269400.0
2005-04-21 15:20:00,20.98,20.98,20.96,20.98,202400.0,11.379,11.379,11.3682,11.379,202400.0
2005-04-21 15:25:00,20.98,21.0,20.98,21.0,310000.0,11.379,11.3899,11.379,11.3899,310000.0
2005-04-21 15:30:00,21.0,21.05,21.0,21.04,272400.0,11.3899,11.417,11.3899,11.4116,272400.0
2005-04-21 15:35:00,21.05,21.06,21.03,21.06,162200.0,11.417,11.4224,11.4061,11.4224,162200.0
2005-04-21 15:40:00,21.06,21.08,21.06,21.07,348000.0,11.4224,11.4332,11.4224,11.4278,348000.0
2005-04-21 15:45:00,21.07,21.07,21.04,21.04,195800.0,11.4278,11.4278,11.4116,11.4116,195800.0
2005-04-21 15:50:00,21.04,21.04,20.99,20.99,292400.0,11.4116,11.4116,11.3844,11.3844,292400.0
2005-04-21 15:55:00,20.99,20.99,20.98,20.99,523400.0,11.3844,11.3844,11.379,11.3844,523400.0
2005-04-22 09:30:00,20.98,21.02,20.97,21.02,280400.0,11.379,11.4007,11.3736,11.4007,280400.0
2005-04-22 09:35:00,21.01,21.12,21.01,21.11,215600.0,11.3953,11.4549,11.3953,11.4495,215600.0
2005-04-22 09:40:00,21.11,21.15,21.11,21.14,223000.0,11.4495,11.4712,11.4495,11.4658,223000.0
2005-04-22 09:45:00,21.14,21.14,21.08,21.11,224800.0,11.4658,11.4658,11.4332,11.4495,224800.0
2005-04-22 09:50:00,21.11,21.11,21.04,21.05,138200.0,11.4495,11.4495,11.4116,11.417,138200.0
2005-04-22 09:55:00,21.05,21.09,21.03,21.05,157000.0,11.417,11.4387,11.4061,11.417,157000.0
2005-04-22 10:00:00,21.07,21.09,21.06,21.07,181400.0,11.4278,11.4387,11.4224,11.4278,181400.0
2005-04-22 10:05:00,21.07,21.09,21.07,21.09,105400.0,11.4278,11.4387,11.4278,11.4387,105400.0
2005-04-22 10:10:00,21.09,21.11,21.08,21.11,97600.0,11.4387,11.4495,11.4332,11.4495,97600.0
2005-04-22 10:15:00,21.11,21.13,21.1,21.1,154600.0,11.4495,11.4604,11.4441,11.4441,154600.0
2005-04-22 10:20:00,21.11,21.11,21.07,21.08,173800.0,11.4495,11.4495,11.4278,11.4332,173800.0
2005-04-22 10:25:00,21.08,21.1,21.07,21.1,128600.0,11.4332,11.4441,11.4278,11.4441,128600.0
2005-04-22 10:30:00,21.1,21.1,21.08,21.09,180000.0,11.4441,11.4441,11.4332,11.4387,180000.0
2005-04-22 10:35:00,21.09,21.14,21.09,21.13,167600.0,11.4387,11.4658,11.4387,11.4604,167600.0
2005-04-22 10:40:00,21.13,21.15,21.13,21.15,162200.0,11.4604,11.4712,11.4604,11.4712,162200.0
2005-04-22 10:45:00,21.14,21.17,21.14,21.16,93000.0,11.4658,11.4821,11.4658,11.4766,93000.0
2005-04-22 10:50:00,21.16,21.17,21.14,21.16,131200.0,11.4766,11.4821,11.4658,11.4766,131200.0
2005-04-22 10:55:00,21.16,21.18,21.16,21.18,92800.0,11.4766,11.4875,11.4766,11.4875,92800.0
2005-04-22 11:00:00,21.18,21.2,21.17,21.2,160600.0,11.4875,11.4983,11.4821,11.4983,160600.0
2005-04-22 11:05:00,21.19,21.21,21.19,21.2,96800.0,11.4929,11.5038,11.4929,11.4983,96800.0
2005-04-22 11:10:00,21.2,21.22,20.7,21.21,176000.0,11.4983,11.5092,11.2271,11.5038,176000.0
2005-04-22 11:15:00,21.21,21.24,21.2,21.22,138200.0,11.5038,11.52,11.4983,11.5092,138200.0
2005-04-22 11:20:00,21.22,21.23,21.19,21.2,174000.0,11.5092,11.5146,11.4929,11.4983,174000.0
2005-04-22 11:25:00,21.21,21.23,21.18,21.2,157800.0,11.5038,11.5146,11.4875,11.4983,157800.0
2005-04-22 11:30:00,21.2,21.22,21.18,21.2,195600.0,11.4983,11.5092,11.4875,11.4983,195600.0
2005-04-22 11:35:00,21.2,21.22,21.18,21.2,98200.0,11.4983,11.5092,11.4875,11.4983,98200.0
2005-04-22 11:40:00,21.2,21.2,21.18,21.19,140000.0,11.4983,11.4983,11.4875,11.4929,140000.0
2005-04-22 11:45:00,21.2,21.22,21.18,21.2,139000.0,11.4983,11.5092,11.4875,11.4983,139000.0
2005-04-22 11:50:00,21.2,21.22,21.18,21.18,138200.0,11.4983,11.5092,11.4875,11.4875,138200.0
2005-04-22 11:55:00,21.19,21.23,21.18,21.22,122200.0,11.4929,11.5146,11.4875,11.5092,122200.0
2005-04-22 12:00:00,21.21,21.24,21.2,21.21,198000.0,11.5038,11.52,11.4983,11.5038,198000.0
2005-04-22 12:05:00,21.21,21.21,21.18,21.2,165600.0,11.5038,11.5038,11.4875,11.4983,165600.0
2005-04-22 12:10:00,21.2,21.21,21.18,21.2,117600.0,11.4983,11.5038,11.4875,11.4983,117600.0
2005-04-22 12:15:00,21.2,21.2,21.17,21.18,81200.0,11.4983,11.4983,11.4821,11.4875,81200.0
2005-04-22 12:20:00,21.18,21.2,21.17,21.18,104400.0,11.4875,11.4983,11.4821,11.4875,104400.0
2005-04-22 12:25:00,21.18,21.2,21.18,21.19,67000.0,11.4875,11.4983,11.4875,11.4929,67000.0
2005-04-22 12:30:00,21.19,21.19,21.17,21.18,105400.0,11.4929,11.4929,11.4821,11.4875,105400.0
2005-04-22 12:35:00,21.17,21.18,21.17,21.18,69400.0,11.4821,11.4875,11.4821,11.4875,69400.0
2005-04-22 12:40:00,21.18,21.2,21.18,21.2,190400.0,11.4875,11.4983,11.4875,11.4983,190400.0
2005-04-22 12:45:00,21.19,21.2,21.18,21.18,112400.0,11.4929,11.4983,11.4875,11.4875,112400.0
2005-04-22 12:50:00,21.18,21.2,21.17,21.18,114000.0,11.4875,11.4983,11.4821,11.4875,114000.0
2005-04-22 12:55:00,21.18,21.2,21.17,21.19,39000.0,11.4875,11.4983,11.4821,11.4929,39000.0
2005-04-22 13:00:00,21.18,21.2,21.18,21.19,105800.0,11.4875,11.4983,11.4875,11.4929,105800.0
2005-04-22 13:05:00,21.2,21.21,21.19,21.2,165000.0,11.4983,11.5038,11.4929,11.4983,165000.0
2005-04-22 13:10:00,21.2,21.21,21.2,21.2,206400.0,11.4983,11.5038,11.4983,11.4983,206400.0
2005-04-22 13:15:00,21.2,21.2,21.19,21.2,58000.0,11.4983,11.4983,11.4929,11.4983,58000.0
2005-04-22 13:20:00,21.2,21.21,21.2,21.2,208200.0,11.4983,11.5038,11.4983,11.4983,208200.0
2005-04-22 13:25:00,21.21,21.22,21.2,21.21,72600.0,11.5038,11.5092,11.4983,11.5038,72600.0
2005-04-22 13:30:00,21.22,21.23,21.2,21.22,134400.0,11.5092,11.5146,11.4983,11.5092,134400.0
2005-04-22 13:35:00,21.22,21.23,21.2,21.22,76800.0,11.5092,11.5146,11.4983,11.5092,76800.0
2005-04-22 13:40:00,21.23,21.24,21.23,21.24,156600.0,11.5146,11.52,11.5146,11.52,156600.0
2005-04-22 13:45:00,21.24,21.24,21.23,21.23,126200.0,11.52,11.52,11.5146,11.5146,126200.0
2005-04-22 13:50:00,21.23,21.24,21.23,21.24,95000.0,11.5146,11.52,11.5146,11.52,95000.0
2005-04-22 13:55:00,21.24,21.27,21.24,21.27,295400.0,11.52,11.5363,11.52,11.5363,295400.0
2005-04-22 14:00:00,21.27,21.27,21.25,21.27,198400.0,11.5363,11.5363,11.5255,11.5363,198400.0
2005-04-22 14:05:00,21.27,21.28,21.25,21.25,177000.0,11.5363,11.5417,11.5255,11.5255,177000.0
2005-04-22 14:10:00,21.25,21.25,21.24,21.24,153600.0,11.5255,11.5255,11.52,11.52,153600.0
2005-04-22 14:15:00,21.24,21.24,21.2,21.2,86000.0,11.52,11.52,11.4983,11.4983,86000.0
2005-04-22 14:20:00,21.2,21.21,21.16,21.17,167400.0,11.4983,11.5038,11.4766,11.4821,167400.0
2005-04-22 14:25:00,21.17,21.19,21.15,21.18,83800.0,11.4821,11.4929,11.4712,11.4875,83800.0
2005-04-22 14:30:00,21.18,21.18,21.16,21.16,125200.0,11.4875,11.4875,11.4766,11.4766,125200.0
2005-04-22 14:35:00,21.16,21.16,21.11,21.13,185800.0,11.4766,11.4766,11.4495,11.4604,185800.0
2005-04-22 14:40:00,21.13,21.13,21.11,21.11,191400.0,11.4604,11.4604,11.4495,11.4495,191400.0
2005-04-22 14:45:00,21.11,21.11,21.06,21.06,177600.0,11.4495,11.4495,11.4224,11.4224,177600.0
2005-04-22 14:50:00,21.06,21.1,21.06,21.09,142000.0,11.4224,11.4441,11.4224,11.4387,142000.0
2005-04-22 14:55:00,21.09,21.1,21.06,21.08,156000.0,11.4387,11.4441,11.4224,11.4332,156000.0
2005-04-22 15:00:00,21.08,21.11,21.07,21.09,95200.0,11.4332,11.4495,11.4278,11.4387,95200.0
2005-04-22 15:05:00,21.09,21.1,21.09,21.09,258400.0,11.4387,11.4441,11.4387,11.4387,258400.0
2005-04-22 15:10:00,21.1,21.1,21.04,21.05,308600.0,11.4441,11.4441,11.4116,11.417,308600.0
2005-04-22 15:15:00,21.05,21.07,21.04,21.07,165200.0,11.417,11.4278,11.4116,11.4278,165200.0
2005-04-22 15:20:00,21.07,21.07,21.03,21.04,200400.0,11.4278,11.4278,11.4061,11.4116,200400.0
2005-04-22 15:25:00,21.04,21.04,21.0,21.0,456800.0,11.4116,11.4116,11.3899,11.3899,456800.0
2005-04-22 15:30:00,21.0,21.0,20.96,20.97,276400.0,11.3899,11.3899,11.3682,11.3736,276400.0
2005-04-22 15:35:00,20.97,20.99,20.96,20.97,283200.0,11.3736,11.3844,11.3682,11.3736,283200.0
2005-04-22 15:40:00,20.97,20.99,20.95,20.98,262000.0,11.3736,11.3844,11.3627,11.379,262000.0
2005-04-22 15:45:00,20.98,20.99,20.95,20.95,331600.0,11.379,11.3844,11.3627,11.3627,331600.0
2005-04-22 15:50:00,20.95,21.04,20.95,21.01,329000.0,11.3627,11.4116,11.3627,11.3953,329000.0
2005-04-22 15:55:00,21.01,21.08,21.01,21.08,432200.0,11.3953,11.4332,11.3953,11.4332,432200.0
2005-04-25 09:35:00,21.17,21.17,21.15,21.15,48400.0,11.4821,11.4821,11.4712,11.4712,48400.0
2005-04-25 09:40:00,21.16,21.16,21.13,21.13,317000.0,11.4766,11.4766,11.4604,11.4604,317000.0
2005-04-25 09:45:00,21.13,21.14,21.08,21.08,169800.0,11.4604,11.4658,11.4332,11.4332,169800.0
2005-04-25 09:50:00,21.08,21.11,21.06,21.1,202400.0,11.4332,11.4495,11.4224,11.4441,202400.0
2005-04-25 09:55:00,21.11,21.13,21.09,21.09,90200.0,11.4495,11.4604,11.4387,11.4387,90200.0
2005-04-25 10:00:00,21.09,21.14,21.08,21.14,187400.0,11.4387,11.4658,11.4332,11.4658,187400.0
2005-04-25 10:05:00,21.14,21.16,21.1,21.16,194400.0,11.4658,11.4766,11.4441,11.4766,194400.0
2005-04-25 10:10:00,21.16,21.22,21.16,21.17,219200.0,11.4766,11.5092,11.4766,11.4821,219200.0
2005-04-25 10:15:00,21.17,21.18,21.16,21.16,1194200.0,11.4821,11.4875,11.4766,11.4766,1194200.0
2005-04-25 10:20:00,21.17,21.19,21.16,21.17,230000.0,11.4821,11.4929,11.4766,11.4821,230000.0
2005-04-25 10:25:00,21.17,21.21,21.16,21.19,87000.0,11.4821,11.5038,11.4766,11.4929,87000.0
2005-04-25 10:30:00,21.18,21.18,21.14,21.16,120000.0,11.4875,11.4875,11.4658,11.4766,120000.0
2005-04-25 10:35:00,21.16,21.18,21.15,21.17,119200.0,11.4766,11.4875,11.4712,11.4821,119200.0
2005-04-25 10:40:00,21.17,21.22,21.16,21.22,191400.0,11.4821,11.5092,11.4766,11.5092,191400.0
2005-04-25 10:45:00,21.22,21.22,21.17,21.17,113600.0,11.5092,11.5092,11.4821,11.4821,113600.0
2005-04-25 10:50:00,21.17,21.2,21.17,21.2,119400.0,11.4821,11.4983,11.4821,11.4983,119400.0
2005-04-25 10:55:00,21.2,21.22,21.2,21.22,103200.0,11.4983,11.5092,11.4983,11.5092,103200.0
2005-04-25 11:00:00,21.22,21.23,21.22,21.23,80800.0,11.5092,11.5146,11.5092,11.5146,80800.0
2005-04-25 11:05:00,21.23,21.25,21.23,21.24,96800.0,11.5146,11.5255,11.5146,11.52,96800.0
2005-04-25 11:10:00,21.24,21.25,21.23,21.23,67000.0,11.52,11.5255,11.5146,11.5146,67000.0
2005-04-25 11:15:00,21.23,21.23,21.2,21.2,81000.0,11.5146,11.5146,11.4983,11.4983,81000.0
2005-04-25 11:20:00,21.2,21.24,21.2,21.23,61200.0,11.4983,11.52,11.4983,11.5146,61200.0
2005-04-25 11:25:00,21.23,21.24,21.22,21.24,57800.0,11.5146,11.52,11.5092,11.52,57800.0
2005-04-25 11:30:00,21.24,21.25,21.23,21.24,133000.0,11.52,11.5255,11.5146,11.52,133000.0
2005-04-25 11:35:00,21.24,21.26,21.24,21.25,101000.0,11.52,11.5309,11.52,11.5255,101000.0
2005-04-25 11:40:00,21.26,21.27,21.24,21.24,83000.0,11.5309,11.5363,11.52,11.52,83000.0
2005-04-25 11:45:00,21.24,21.27,21.24,21.27,75000.0,11.52,11.5363,11.52,11.5363,75000.0
2005-04-25 11:50:00,21.27,21.28,21.25,21.27,69400.0,11.5363,11.5417,11.5255,11.5363,69400.0
2005-04-25 11:55:00,21.27,21.28,21.25,21.26,76600.0,11.5363,11.5417,11.5255,11.5309,76600.0
2005-04-25 12:00:00,21.25,21.27,21.25,21.25,93400.0,11.5255,11.5363,11.5255,11.5255,93400.0
2005-04-25 12:05:00,21.25,21.27,21.25,21.25,108000.0,11.5255,11.5363,11.5255,11.5255,108000.0
2005-04-25 12:10:00,21.25,21.25,21.24,21.24,144600.0,11.5255,11.5255,11.52,11.52,144600.0
2005-04-25 12:15:00,21.24,21.28,21.24,21.25,175200.0,11.52,11.5417,11.52,11.5255,175200.0
2005-04-25 12:20:00,21.25,21.25,21.24,21.25,52000.0,11.5255,11.5255,11.52,11.5255,52000.0
2005-04-25 12:25:00,21.25,21.28,21.25,21.27,54000.0,11.5255,11.5417,11.5255,11.5363,54000.0
2005-04-25 12:30:00,21.27,21.29,21.27,21.28,45200.0,11.5363,11.5471,11.5363,11.5417,45200.0
2005-04-25 12:35:00,21.28,21.29,21.28,21.28,107400.0,11.5417,11.5471,11.5417,11.5417,107400.0
2005-04-25 12:40:00,21.28,21.29,21.25,21.27,92200.0,11.5417,11.5471,11.5255,11.5363,92200.0
2005-04-25 12:45:00,21.26,21.27,21.23,21.25,98000.0,11.5309,11.5363,11.5146,11.5255,98000.0
2005-04-25 12:50:00,21.24,21.25,21.24,21.25,51800.0,11.52,11.5255,11.52,11.5255,51800.0
2005-04-25 12:55:00,21.25,21.26,21.25,21.25,72600.0,11.5255,11.5309,11.5255,11.5255,72600.0
2005-04-25 13:00:00,21.25,21.27,21.25,21.27,137800.0,11.5255,11.5363,11.5255,11.5363,137800.0
2005-04-25 13:05:00,21.26,21.27,21.26,21.26,33600.0,11.5309,11.5363,11.5309,11.5309,33600.0
2005-04-25 13:10:00,21.26,21.27,21.26,21.27,96200.0,11.5309,11.5363,11.5309,11.5363,96200.0
2005-04-25 13:15:00,21.27,21.29,21.27,21.27,252800.0,11.5363,11.5471,11.5363,11.5363,252800.0
2005-04-25 13:20:00,21.27,21.28,21.25,21.26,36200.0,11.5363,11.5417,11.5255,11.5309,36200.0
2005-04-25 13:25:00,21.26,21.27,21.25,21.26,84000.0,11.5309,11.5363,11.5255,11.5309,84000.0
2005-04-25 13:30:00,21.26,21.3,21.26,21.3,174400.0,11.5309,11.5526,11.5309,11.5526,174400.0
2005-04-25 13:35:00,21.3,21.3,21.28,21.3,80600.0,11.5526,11.5526,11.5417,11.5526,80600.0
2005-04-25 13:40:00,21.29,21.3,21.29,21.29,73400.0,11.5471,11.5526,11.5471,11.5471,73400.0
2005-04-25 13:45:00,21.29,21.3,21.26,21.27,113400.0,11.5471,11.5526,11.5309,11.5363,113400.0
2005-04-25 13:50:00,21.27,21.28,21.26,21.27,92800.0,11.5363,11.5417,11.5309,11.5363,92800.0
2005-04-25 13:55:00,21.27,21.29,21.27,21.28,105800.0,11.5363,11.5471,11.5363,11.5417,105800.0
2005-04-25 14:00:00,21.28,21.3,21.28,21.3,135200.0,11.5417,11.5526,11.5417,11.5526,135200.0
2005-04-25 14:05:00,21.3,21.31,21.29,21.31,117000.0,11.5526,11.558,11.5471,11.558,117000.0
2005-04-25 14:10:00,21.31,21.34,21.3,21.31,179200.0,11.558,11.5743,11.5526,11.558,179200.0
2005-04-25 14:15:00,21.31,21.31,21.29,21.29,118200.0,11.558,11.558,11.5471,11.5471,118200.0
2005-04-25 14:20:00,21.29,21.3,21.27,21.29,128000.0,11.5471,11.5526,11.5363,11.5471,128000.0
2005-04-25 14:25:00,21.29,21.32,21.29,21.32,157800.0,11.5471,11.5634,11.5471,11.5634,157800.0
2005-04-25 14:30:00,21.32,21.35,21.32,21.34,122200.0,11.5634,11.5797,11.5634,11.5743,122200.0
2005-04-25 14:35:00,21.34,21.35,21.34,21.34,104000.0,11.5743,11.5797,11.5743,11.5743,104000.0
2005-04-25 14:40:00,21.34,21.35,21.34,21.35,116600.0,11.5743,11.5797,11.5743,11.5797,116600.0
2005-04-25 14:45:00,21.35,21.35,21.3,21.3,171200.0,11.5797,11.5797,11.5526,11.5526,171200.0
2005-04-25 14:50:00,21.3,21.31,21.28,21.28,118000.0,11.5526,11.558,11.5417,11.5417,118000.0
2005-04-25 14:55:00,21.27,21.28,21.24,21.24,124800.0,11.5363,11.5417,11.52,11.52,124800.0
2005-04-25 15:00:00,21.24,21.24,21.21,21.23,162200.0,11.52,11.52,11.5038,11.5146,162200.0
2005-04-25 15:05:00,21.23,21.26,21.23,21.25,152400.0,11.5146,11.5309,11.5146,11.5255,152400.0
2005-04-25 15:10:00,21.25,21.27,21.25,21.25,126200.0,11.5255,11.5363,11.5255,11.5255,126200.0
2005-04-25 15:15:00,21.25,21.26,21.24,21.25,132400.0,11.5255,11.5309,11.52,11.5255,132400.0
2005-04-25 15:20:00,21.25,21.28,21.25,21.28,125800.0,11.5255,11.5417,11.5255,11.5417,125800.0
2005-04-25 15:25:00,21.28,21.31,21.28,21.31,133200.0,11.5417,11.558,11.5417,11.558,133200.0
2005-04-25 15:30:00,21.31,21.33,21.3,21.33,218200.0,11.558,11.5688,11.5526,11.5688,218200.0
2005-04-25 15:35:00,21.34,21.34,21.32,21.32,161400.0,11.5743,11.5743,11.5634,11.5634,161400.0
2005-04-25 15:40:00,21.32,21.34,21.31,21.33,213000.0,11.5634,11.5743,11.558,11.5688,213000.0
2005-04-25 15:45:00,21.33,21.35,21.32,21.34,202800.0,11.5688,11.5797,11.5634,11.5743,202800.0
2005-04-25 15:50:00,21.34,21.36,21.34,21.35,437400.0,11.5743,11.5851,11.5743,11.5797,437400.0
2005-04-25 15:55:00,21.34,21.36,21.33,21.33,427000.0,11.5743,11.5851,11.5688,11.5688,427000.0
2005-04-26 09:30:00,21.34,21.35,21.3,21.33,348800.0,11.5743,11.5797,11.5526,11.5688,348800.0
2005-04-26 09:35:00,21.34,21.38,21.33,21.38,140200.0,11.5743,11.596,11.5688,11.596,140200.0
2005-04-26 09:40:00,21.38,21.4,21.36,21.36,238000.0,11.596,11.6068,11.5851,11.5851,238000.0
2005-04-26 09:45:00,21.36,21.39,21.35,21.38,298400.0,11.5851,11.6014,11.5797,11.596,298400.0
2005-04-26 09:50:00,21.38,21.45,21.37,21.45,180600.0,11.596,11.6339,11.5905,11.6339,180600.0
2005-04-26 09:55:00,21.43,21.45,21.4,21.45,249400.0,11.6231,11.6339,11.6068,11.6339,249400.0
2005-04-26 10:00:00,21.44,21.47,21.41,21.41,343000.0,11.6285,11.6448,11.6122,11.6122,343000.0
2005-04-26 10:05:00,21.42,21.46,21.39,21.42,310400.0,11.6177,11.6394,11.6014,11.6177,310400.0
2005-04-26 10:10:00,21.42,21.45,21.41,21.43,192800.0,11.6177,11.6339,11.6122,11.6231,192800.0
2005-04-26 10:15:00,21.43,21.48,21.43,21.46,290400.0,11.6231,11.6502,11.6231,11.6394,290400.0
2005-04-26 10:20:00,21.46,21.48,21.45,21.46,233200.0,11.6394,11.6502,11.6339,11.6394,233200.0
2005-04-26 10:25:00,21.46,21.47,21.43,21.43,261400.0,11.6394,11.6448,11.6231,11.6231,261400.0
2005-04-26 10:30:00,21.43,21.45,21.43,21.45,191200.0,11.6231,11.6339,11.6231,11.6339,191200.0
2005-04-26 10:35:00,21.45,21.48,21.45,21.48,231600.0,11.6339,11.6502,11.6339,11.6502,231600.0
2005-04-26 10:40:00,21.48,21.49,21.46,21.46,263200.0,11.6502,11.6556,11.6394,11.6394,263200.0
2005-04-26 10:45:00,21.47,21.49,21.45,21.48,164600.0,11.6448,11.6556,11.6339,11.6502,164600.0
2005-04-26 10:50:00,21.48,21.53,21.48,21.52,425800.0,11.6502,11.6773,11.6502,11.6719,425800.0
2005-04-26 10:55:00,21.53,21.57,21.51,21.57,401800.0,11.6773,11.699,11.6665,11.699,401800.0
2005-04-26 11:00:00,21.56,21.66,21.56,21.65,472600.0,11.6936,11.7478,11.6936,11.7424,472600.0
2005-04-26 11:05:00,21.65,21.66,21.59,21.59,524800.0,11.7424,11.7478,11.7099,11.7099,524800.0
2005-04-26 11:10:00,21.6,21.6,21.55,21.56,336800.0,11.7153,11.7153,11.6882,11.6936,336800.0
2005-04-26 11:15:00,21.55,21.56,21.51,21.55,184600.0,11.6882,11.6936,11.6665,11.6882,184600.0
2005-04-26 11:20:00,21.54,21.57,21.53,21.55,139600.0,11.6827,11.699,11.6773,11.6882,139600.0
2005-04-26 11:25:00,21.55,21.57,21.55,21.55,225200.0,11.6882,11.699,11.6882,11.6882,225200.0
2005-04-26 11:30:00,21.55,21.56,21.54,21.55,76200.0,11.6882,11.6936,11.6827,11.6882,76200.0
2005-04-26 11:35:00,21.54,21.56,21.54,21.56,291800.0,11.6827,11.6936,11.6827,11.6936,291800.0
2005-04-26 11:40:00,21.55,21.57,21.55,21.57,143400.0,11.6882,11.699,11.6882,11.699,143400.0
2005-04-26 11:45:00,21.56,21.57,21.55,21.56,106200.0,11.6936,11.699,11.6882,11.6936,106200.0
2005-04-26 11:50:00,21.56,21.57,21.55,21.56,77400.0,11.6936,11.699,11.6882,11.6936,77400.0
2005-04-26 11:55:00,21.56,21.56,21.56,21.56,67400.0,11.6936,11.6936,11.6936,11.6936,67400.0
2005-04-26 12:00:00,21.56,21.57,21.54,21.56,74400.0,11.6936,11.699,11.6827,11.6936,74400.0
2005-04-26 12:05:00,21.56,21.57,21.55,21.56,150600.0,11.6936,11.699,11.6882,11.6936,150600.0
2005-04-26 12:10:00,21.56,21.57,21.56,21.56,87200.0,11.6936,11.699,11.6936,11.6936,87200.0
2005-04-26 12:15:00,21.57,21.58,21.56,21.57,159000.0,11.699,11.7044,11.6936,11.699,159000.0
2005-04-26 12:20:00,21.57,21.58,21.57,21.57,43800.0,11.699,11.7044,11.699,11.699,43800.0
2005-04-26 12:25:00,21.57,21.59,21.57,21.58,116000.0,11.699,11.7099,11.699,11.7044,116000.0
2005-04-26 12:30:00,21.58,21.58,21.56,21.56,127200.0,11.7044,11.7044,11.6936,11.6936,127200.0
2005-04-26 12:35:00,21.56,21.56,21.54,21.54,141800.0,11.6936,11.6936,11.6827,11.6827,141800.0
2005-04-26 12:40:00,21.54,21.56,21.52,21.55,173400.0,11.6827,11.6936,11.6719,11.6882,173400.0
2005-04-26 12:45:00,21.54,21.55,21.54,21.55,118400.0,11.6827,11.6882,11.6827,11.6882,118400.0
2005-04-26 12:50:00,21.55,21.57,21.53,21.53,251200.0,11.6882,11.699,11.6773,11.6773,251200.0
2005-04-26 12:55:00,21.53,21.54,21.53,21.54,111200.0,11.6773,11.6827,11.6773,11.6827,111200.0
2005-04-26 13:00:00,21.53,21.54,21.5,21.5,316200.0,11.6773,11.6827,11.661,11.661,316200.0
2005-04-26 13:05:00,21.5,21.51,21.5,21.5,122200.0,11.661,11.6665,11.661,11.661,122200.0
2005-04-26 13:10:00,21.51,21.52,21.5,21.52,83600.0,11.6665,11.6719,11.661,11.6719,83600.0
2005-04-26 13:15:00,21.51,21.52,21.5,21.52,92200.0,11.6665,11.6719,11.661,11.6719,92200.0
2005-04-26 13:20:00,21.52,21.53,21.5,21.5,233800.0,11.6719,11.6773,11.661,11.661,233800.0
2005-04-26 13:25:00,21.5,21.5,21.5,21.5,114600.0,11.661,11.661,11.661,11.661,114600.0
2005-04-26 13:30:00,21.5,21.52,21.5,21.51,197400.0,11.661,11.6719,11.661,11.6665,197400.0
2005-04-26 13:35:00,21.51,21.54,21.5,21.53,84400.0,11.6665,11.6827,11.661,11.6773,84400.0
2005-04-26 13:40:00,21.54,21.56,21.53,21.54,108800.0,11.6827,11.6936,11.6773,11.6827,108800.0
2005-04-26 13:45:00,21.55,21.57,21.54,21.57,89400.0,11.6882,11.699,11.6827,11.699,89400.0
2005-04-26 13:50:00,21.57,21.59,21.57,21.58,125800.0,11.699,11.7099,11.699,11.7044,125800.0
2005-04-26 13:55:00,21.58,21.59,21.58,21.58,72200.0,11.7044,11.7099,11.7044,11.7044,72200.0
2005-04-26 14:00:00,21.58,21.59,21.57,21.58,91800.0,11.7044,11.7099,11.699,11.7044,91800.0
2005-04-26 14:05:00,21.58,21.59,21.58,21.58,154600.0,11.7044,11.7099,11.7044,11.7044,154600.0
2005-04-26 14:10:00,21.58,21.59,21.58,21.59,105400.0,11.7044,11.7099,11.7044,11.7099,105400.0
2005-04-26 14:15:00,21.59,21.59,21.54,21.57,223400.0,11.7099,11.7099,11.6827,11.699,223400.0
2005-04-26 14:20:00,21.57,21.6,21.57,21.57,330000.0,11.699,11.7153,11.699,11.699,330000.0
2005-04-26 14:25:00,21.57,21.61,21.57,21.61,173800.0,11.699,11.7207,11.699,11.7207,173800.0
2005-04-26 14:30:00,21.61,21.63,21.59,21.6,285800.0,11.7207,11.7316,11.7099,11.7153,285800.0
2005-04-26 14:35:00,21.6,21.63,21.6,21.61,139000.0,11.7153,11.7316,11.7153,11.7207,139000.0
2005-04-26 14:40:00,21.61,21.61,21.59,21.59,190200.0,11.7207,11.7207,11.7099,11.7099,190200.0
2005-04-26 14:45:00,21.6,21.61,21.58,21.59,182800.0,11.7153,11.7207,11.7044,11.7099,182800.0
2005-04-26 14:50:00,21.59,21.61,21.58,21.58,163400.0,11.7099,11.7207,11.7044,11.7044,163400.0
2005-04-26 14:55:00,21.58,21.59,21.55,21.57,250400.0,11.7044,11.7099,11.6882,11.699,250400.0
2005-04-26 15:00:00,21.58,21.6,21.57,21.6,203800.0,11.7044,11.7153,11.699,11.7153,203800.0
2005-04-26 15:05:00,21.61,21.62,21.6,21.61,264000.0,11.7207,11.7261,11.7153,11.7207,264000.0
2005-04-26 15:10:00,21.61,21.62,21.6,21.61,179600.0,11.7207,11.7261,11.7153,11.7207,179600.0
2005-04-26 15:15:00,21.61,21.61,21.59,21.6,171600.0,11.7207,11.7207,11.7099,11.7153,171600.0
2005-04-26 15:20:00,21.6,21.62,21.6,21.6,271400.0,11.7153,11.7261,11.7153,11.7153,271400.0
2005-04-26 15:25:00,21.6,21.63,21.59,21.6,222000.0,11.7153,11.7316,11.7099,11.7153,222000.0
2005-04-26 15:30:00,21.6,21.6,21.58,21.58,226400.0,11.7153,11.7153,11.7044,11.7044,226400.0
2005-04-26 15:35:00,21.58,21.58,21.53,21.53,252600.0,11.7044,11.7044,11.6773,11.6773,252600.0
2005-04-26 15:40:00,21.53,21.54,21.49,21.5,332400.0,11.6773,11.6827,11.6556,11.661,332400.0
2005-04-26 15:45:00,21.5,21.52,21.48,21.5,243600.0,11.661,11.6719,11.6502,11.661,243600.0
2005-04-26 15:50:00,21.5,21.52,21.48,21.52,955600.0,11.661,11.6719,11.6502,11.6719,955600.0
2005-04-26 15:55:00,21.52,21.54,21.48,21.48,414600.0,11.6719,11.6827,11.6502,11.6502,414600.0
2005-04-27 09:30:00,21.45,21.45,21.36,21.36,314200.0,11.6339,11.6339,11.5851,11.5851,314200.0
2005-04-27 09:35:00,21.36,21.39,21.35,21.35,146600.0,11.5851,11.6014,11.5797,11.5797,146600.0
2005-04-27 09:40:00,21.35,21.38,21.31,21.32,134600.0,11.5797,11.596,11.558,11.5634,134600.0
2005-04-27 09:45:00,21.32,21.36,21.31,21.34,392000.0,11.5634,11.5851,11.558,11.5743,392000.0
2005-04-27 09:50:00,21.34,21.38,21.31,21.35,304000.0,11.5743,11.596,11.558,11.5797,304000.0
2005-04-27 09:55:00,21.35,21.38,21.31,21.32,137000.0,11.5797,11.596,11.558,11.5634,137000.0
2005-04-27 10:00:00,21.32,21.32,21.24,21.26,256200.0,11.5634,11.5634,11.52,11.5309,256200.0
2005-04-27 10:05:00,21.26,21.28,21.25,21.28,147400.0,11.5309,11.5417,11.5255,11.5417,147400.0
2005-04-27 10:10:00,21.28,21.3,21.27,21.28,210600.0,11.5417,11.5526,11.5363,11.5417,210600.0
2005-04-27 10:15:00,21.29,21.32,21.27,21.3,162800.0,11.5471,11.5634,11.5363,11.5526,162800.0
2005-04-27 10:20:00,21.3,21.34,21.28,21.32,243600.0,11.5526,11.5743,11.5417,11.5634,243600.0
2005-04-27 10:25:00,21.32,21.34,21.32,21.32,223400.0,11.5634,11.5743,11.5634,11.5634,223400.0
2005-04-27 10:30:00,21.32,21.45,21.32,21.43,381600.0,11.5634,11.6339,11.5634,11.6231,381600.0
2005-04-27 10:35:00,21.43,21.44,21.38,21.38,117600.0,11.6231,11.6285,11.596,11.596,117600.0
2005-04-27 10:40:00,21.39,21.39,21.35,21.36,76600.0,11.6014,11.6014,11.5797,11.5851,76600.0
2005-04-27 10:45:00,21.36,21.37,21.34,21.36,301000.0,11.5851,11.5905,11.5743,11.5851,301000.0
2005-04-27 10:50:00,21.37,21.38,21.36,21.37,76200.0,11.5905,11.596,11.5851,11.5905,76200.0
2005-04-27 10:55:00,21.37,21.38,21.36,21.38,146600.0,11.5905,11.596,11.5851,11.596,146600.0
2005-04-27 11:00:00,21.38,21.38,21.35,21.36,76600.0,11.596,11.596,11.5797,11.5851,76600.0
2005-04-27 11:05:00,21.36,21.36,21.32,21.32,85800.0,11.5851,11.5851,11.5634,11.5634,85800.0
2005-04-27 11:10:00,21.32,21.33,21.31,21.32,101800.0,11.5634,11.5688,11.558,11.5634,101800.0
2005-04-27 11:15:00,21.31,21.33,21.3,21.31,46400.0,11.558,11.5688,11.5526,11.558,46400.0
2005-04-27 11:20:00,21.32,21.37,21.31,21.37,112600.0,11.5634,11.5905,11.558,11.5905,112600.0
2005-04-27 11:25:00,21.39,21.4,21.36,21.36,187600.0,11.6014,11.6068,11.5851,11.5851,187600.0
2005-04-27 11:30:00,21.36,21.43,21.36,21.42,184800.0,11.5851,11.6231,11.5851,11.6177,184800.0
2005-04-27 11:35:00,21.42,21.42,21.38,21.38,131800.0,11.6177,11.6177,11.596,11.596,131800.0
2005-04-27 11:40:00,21.38,21.38,21.35,21.36,80000.0,11.596,11.596,11.5797,11.5851,80000.0
2005-04-27 11:45:00,21.36,21.36,21.36,21.36,122400.0,11.5851,11.5851,11.5851,11.5851,122400.0
2005-04-27 11:50:00,21.36,21.38,21.36,21.36,72400.0,11.5851,11.596,11.5851,11.5851,72400.0
2005-04-27 11:55:00,21.36,21.39,21.36,21.37,60800.0,11.5851,11.6014,11.5851,11.5905,60800.0
2005-04-27 12:00:00,21.37,21.39,21.36,21.39,152400.0,11.5905,11.6014,11.5851,11.6014,152400.0
2005-04-27 12:05:00,21.39,21.43,21.38,21.41,97400.0,11.6014,11.6231,11.596,11.6122,97400.0
2005-04-27 12:10:00,21.42,21.43,21.4,21.4,30400.0,11.6177,11.6231,11.6068,11.6068,30400.0
2005-04-27 12:15:00,21.4,21.43,21.39,21.41,130600.0,11.6068,11.6231,11.6014,11.6122,130600.0
2005-04-27 12:20:00,21.41,21.41,21.39,21.4,36600.0,11.6122,11.6122,11.6014,11.6068,36600.0
2005-04-27 12:25:00,21.41,21.41,21.38,21.38,37000.0,11.6122,11.6122,11.596,11.596,37000.0
2005-04-27 12:30:00,21.38,21.4,21.36,21.37,72600.0,11.596,11.6068,11.5851,11.5905,72600.0
2005-04-27 12:35:00,21.36,21.39,21.36,21.38,72000.0,11.5851,11.6014,11.5851,11.596,72000.0
2005-04-27 12:40:00,21.39,21.39,21.37,21.39,68600.0,11.6014,11.6014,11.5905,11.6014,68600.0
2005-04-27 12:45:00,21.39,21.4,21.38,21.39,64800.0,11.6014,11.6068,11.596,11.6014,64800.0
2005-04-27 12:50:00,21.39,21.4,21.38,21.39,30600.0,11.6014,11.6068,11.596,11.6014,30600.0
2005-04-27 12:55:00,21.39,21.4,21.39,21.39,38400.0,11.6014,11.6068,11.6014,11.6014,38400.0
2005-04-27 13:00:00,21.4,21.4,21.39,21.4,29400.0,11.6068,11.6068,11.6014,11.6068,29400.0
2005-04-27 13:05:00,21.4,21.43,21.4,21.43,154000.0,11.6068,11.6231,11.6068,11.6231,154000.0
2005-04-27 13:10:00,21.43,21.47,21.43,21.44,152800.0,11.6231,11.6448,11.6231,11.6285,152800.0
2005-04-27 13:15:00,21.45,21.46,21.43,21.46,62400.0,11.6339,11.6394,11.6231,11.6394,62400.0
2005-04-27 13:20:00,21.45,21.45,21.42,21.42,32000.0,11.6339,11.6339,11.6177,11.6177,32000.0
2005-04-27 13:25:00,21.42,21.44,21.41,21.41,50800.0,11.6177,11.6285,11.6122,11.6122,50800.0
2005-04-27 13:30:00,21.41,21.43,21.4,21.42,64000.0,11.6122,11.6231,11.6068,11.6177,64000.0
2005-04-27 13:35:00,21.42,21.43,21.4,21.42,141600.0,11.6177,11.6231,11.6068,11.6177,141600.0
2005-04-27 13:40:00,21.43,21.43,21.41,21.41,55200.0,11.6231,11.6231,11.6122,11.6122,55200.0
2005-04-27 13:45:00,21.41,21.42,21.41,21.42,106400.0,11.6122,11.6177,11.6122,11.6177,106400.0
2005-04-27 13:50:00,21.42,21.44,21.42,21.43,77400.0,11.6177,11.6285,11.6177,11.6231,77400.0
2005-04-27 13:55:00,21.43,21.43,21.42,21.42,40400.0,11.6231,11.6231,11.6177,11.6177,40400.0
2005-04-27 14:00:00,21.42,21.44,21.42,21.43,192600.0,11.6177,11.6285,11.6177,11.6231,192600.0
2005-04-27 14:05:00,21.43,21.45,21.43,21.44,147000.0,11.6231,11.6339,11.6231,11.6285,147000.0
2005-04-27 14:10:00,21.44,21.45,21.41,21.42,36800.0,11.6285,11.6339,11.6122,11.6177,36800.0
2005-04-27 14:15:00,21.43,21.43,21.42,21.43,55400.0,11.6231,11.6231,11.6177,11.6231,55400.0
2005-04-27 14:20:00,21.43,21.45,21.43,21.45,56600.0,11.6231,11.6339,11.6231,11.6339,56600.0
2005-04-27 14:25:00,21.45,21.45,21.43,21.43,97200.0,11.6339,11.6339,11.6231,11.6231,97200.0
2005-04-27 14:30:00,21.43,21.45,21.43,21.43,85400.0,11.6231,11.6339,11.6231,11.6231,85400.0
2005-04-27 14:35:00,21.43,21.44,21.42,21.43,53600.0,11.6231,11.6285,11.6177,11.6231,53600.0
2005-04-27 14:40:00,21.43,21.43,21.41,21.42,99600.0,11.6231,11.6231,11.6122,11.6177,99600.0
2005-04-27 14:45:00,21.43,21.43,21.41,21.43,63200.0,11.6231,11.6231,11.6122,11.6231,63200.0
2005-04-27 14:50:00,21.43,21.47,21.42,21.45,119600.0,11.6231,11.6448,11.6177,11.6339,119600.0
2005-04-27 14:55:00,21.45,21.46,21.44,21.46,110800.0,11.6339,11.6394,11.6285,11.6394,110800.0
2005-04-27 15:00:00,21.45,21.48,21.43,21.45,119000.0,11.6339,11.6502,11.6231,11.6339,119000.0
2005-04-27 15:05:00,21.45,21.45,21.43,21.44,60400.0,11.6339,11.6339,11.6231,11.6285,60400.0
2005-04-27 15:10:00,21.43,21.45,21.43,21.45,272800.0,11.6231,11.6339,11.6231,11.6339,272800.0
2005-04-27 15:15:00,21.45,21.45,21.43,21.43,93000.0,11.6339,11.6339,11.6231,11.6231,93000.0
2005-04-27 15:20:00,21.44,21.45,21.42,21.43,73000.0,11.6285,11.6339,11.6177,11.6231,73000.0
2005-04-27 15:25:00,21.44,21.46,21.41,21.41,116000.0,11.6285,11.6394,11.6122,11.6122,116000.0
2005-04-27 15:30:00,21.41,21.42,21.4,21.41,154000.0,11.6122,11.6177,11.6068,11.6122,154000.0
2005-04-27 15:35:00,21.41,21.43,21.4,21.4,199200.0,11.6122,11.6231,11.6068,11.6068,199200.0
2005-04-27 15:40:00,21.41,21.43,21.38,21.41,261800.0,11.6122,11.6231,11.596,11.6122,261800.0
2005-04-27 15:45:00,21.41,21.44,21.4,21.43,147400.0,11.6122,11.6285,11.6068,11.6231,147400.0
2005-04-27 15:50:00,21.43,21.44,21.41,21.43,187000.0,11.6231,11.6285,11.6122,11.6231,187000.0
2005-04-27 15:55:00,21.43,21.45,21.41,21.41,223600.0,11.6231,11.6339,11.6122,11.6122,223600.0
2005-04-28 09:30:00,21.32,21.41,21.32,21.4,334200.0,11.5634,11.6122,11.5634,11.6068,334200.0
2005-04-28 09:35:00,21.4,21.41,21.38,21.41,73200.0,11.6068,11.6122,11.596,11.6122,73200.0
2005-04-28 09:40:00,21.41,21.44,21.4,21.41,132800.0,11.6122,11.6285,11.6068,11.6122,132800.0
2005-04-28 09:45:00,21.41,21.43,21.38,21.39,144000.0,11.6122,11.6231,11.596,11.6014,144000.0
2005-04-28 09:50:00,21.39,21.41,21.35,21.38,161600.0,11.6014,11.6122,11.5797,11.596,161600.0
2005-04-28 09:55:00,21.36,21.38,21.32,21.36,155600.0,11.5851,11.596,11.5634,11.5851,155600.0
2005-04-28 10:00:00,21.35,21.38,21.34,21.37,83200.0,11.5797,11.596,11.5743,11.5905,83200.0
2005-04-28 10:05:00,21.38,21.38,21.33,21.34,195200.0,11.596,11.596,11.5688,11.5743,195200.0
2005-04-28 10:10:00,21.35,21.38,21.34,21.36,88800.0,11.5797,11.596,11.5743,11.5851,88800.0
2005-04-28 10:15:00,21.36,21.38,21.36,21.36,143400.0,11.5851,11.596,11.5851,11.5851,143400.0
2005-04-28 10:20:00,21.36,21.39,21.35,21.39,149200.0,11.5851,11.6014,11.5797,11.6014,149200.0
2005-04-28 10:25:00,21.38,21.4,21.38,21.38,69800.0,11.596,11.6068,11.596,11.596,69800.0
2005-04-28 10:30:00,21.39,21.42,21.38,21.42,120600.0,11.6014,11.6177,11.596,11.6177,120600.0
2005-04-28 10:35:00,21.42,21.44,21.4,21.4,129400.0,11.6177,11.6285,11.6068,11.6068,129400.0
2005-04-28 10:40:00,21.4,21.42,21.38,21.42,101400.0,11.6068,11.6177,11.596,11.6177,101400.0
2005-04-28 10:45:00,21.41,21.41,21.39,21.41,55000.0,11.6122,11.6122,11.6014,11.6122,55000.0
2005-04-28 10:50:00,21.41,21.43,21.39,21.39,112600.0,11.6122,11.6231,11.6014,11.6014,112600.0
2005-04-28 10:55:00,21.38,21.41,21.38,21.4,203800.0,11.596,11.6122,11.596,11.6068,203800.0
2005-04-28 11:00:00,21.4,21.4,21.38,21.39,213800.0,11.6068,11.6068,11.596,11.6014,213800.0
2005-04-28 11:05:00,21.39,21.42,21.38,21.39,119000.0,11.6014,11.6177,11.596,11.6014,119000.0
2005-04-28 11:10:00,21.38,21.39,21.38,21.38,105000.0,11.596,11.6014,11.596,11.596,105000.0
2005-04-28 11:15:00,21.38,21.43,21.38,21.43,228200.0,11.596,11.6231,11.596,11.6231,228200.0
2005-04-28 11:20:00,21.42,21.43,21.4,21.41,124800.0,11.6177,11.6231,11.6068,11.6122,124800.0
2005-04-28 11:25:00,21.41,21.41,21.38,21.39,97400.0,11.6122,11.6122,11.596,11.6014,97400.0
2005-04-28 11:30:00,21.39,21.39,21.38,21.38,105200.0,11.6014,11.6014,11.596,11.596,105200.0
2005-04-28 11:35:00,21.38,21.39,21.38,21.38,95600.0,11.596,11.6014,11.596,11.596,95600.0
2005-04-28 11:40:00,21.38,21.38,21.38,21.38,89600.0,11.596,11.596,11.596,11.596,89600.0
2005-04-28 11:45:00,21.38,21.4,21.38,21.38,114800.0,11.596,11.6068,11.596,11.596,114800.0
2005-04-28 11:50:00,21.38,21.4,21.38,21.39,96400.0,11.596,11.6068,11.596,11.6014,96400.0
2005-04-28 11:55:00,21.38,21.4,21.38,21.39,80200.0,11.596,11.6068,11.596,11.6014,80200.0
2005-04-28 12:00:00,21.39,21.41,21.38,21.39,127400.0,11.6014,11.6122,11.596,11.6014,127400.0
2005-04-28 12:05:00,21.39,21.39,21.38,21.38,89400.0,11.6014,11.6014,11.596,11.596,89400.0
2005-04-28 12:10:00,21.38,21.39,21.36,21.36,134200.0,11.596,11.6014,11.5851,11.5851,134200.0
2005-04-28 12:15:00,21.36,21.37,21.35,21.36,140200.0,11.5851,11.5905,11.5797,11.5851,140200.0
2005-04-28 12:20:00,21.36,21.37,21.36,21.36,46800.0,11.5851,11.5905,11.5851,11.5851,46800.0
2005-04-28 12:25:00,21.36,21.38,21.36,21.37,83000.0,11.5851,11.596,11.5851,11.5905,83000.0
2005-04-28 12:30:00,21.37,21.38,21.36,21.36,115400.0,11.5905,11.596,11.5851,11.5851,115400.0
2005-04-28 12:35:00,21.36,21.38,21.36,21.38,102800.0,11.5851,11.596,11.5851,11.596,102800.0
2005-04-28 12:40:00,21.38,21.38,21.36,21.36,107800.0,11.596,11.596,11.5851,11.5851,107800.0
2005-04-28 12:45:00,21.36,21.38,21.36,21.37,94200.0,11.5851,11.596,11.5851,11.5905,94200.0
2005-04-28 12:50:00,21.37,21.38,21.36,21.37,37800.0,11.5905,11.596,11.5851,11.5905,37800.0
2005-04-28 12:55:00,21.37,21.38,21.36,21.36,36800.0,11.5905,11.596,11.5851,11.5851,36800.0
2005-04-28 13:00:00,21.36,21.39,21.36,21.39,114400.0,11.5851,11.6014,11.5851,11.6014,114400.0
2005-04-28 13:05:00,21.39,21.41,21.38,21.38,78800.0,11.6014,11.6122,11.596,11.596,78800.0
2005-04-28 13:10:00,21.39,21.39,21.38,21.38,45200.0,11.6014,11.6014,11.596,11.596,45200.0
2005-04-28 13:15:00,21.38,21.38,21.36,21.38,47600.0,11.596,11.596,11.5851,11.596,47600.0
2005-04-28 13:20:00,21.38,21.39,21.37,21.38,105800.0,11.596,11.6014,11.5905,11.596,105800.0
2005-04-28 13:25:00,21.38,21.38,21.36,21.38,28000.0,11.596,11.596,11.5851,11.596,28000.0
2005-04-28 13:30:00,21.38,21.39,21.37,21.38,118200.0,11.596,11.6014,11.5905,11.596,118200.0
2005-04-28 13:35:00,21.38,21.39,21.38,21.39,102000.0,11.596,11.6014,11.596,11.6014,102000.0
2005-04-28 13:40:00,21.39,21.4,21.39,21.39,177200.0,11.6014,11.6068,11.6014,11.6014,177200.0
2005-04-28 13:45:00,21.39,21.4,21.39,21.39,77000.0,11.6014,11.6068,11.6014,11.6014,77000.0
2005-04-28 13:50:00,21.4,21.43,21.4,21.43,97400.0,11.6068,11.6231,11.6068,11.6231,97400.0
2005-04-28 13:55:00,21.43,21.46,21.43,21.44,159600.0,11.6231,11.6394,11.6231,11.6285,159600.0
2005-04-28 14:00:00,21.45,21.45,21.42,21.45,109400.0,11.6339,11.6339,11.6177,11.6339,109400.0
2005-04-28 14:05:00,21.45,21.45,21.4,21.41,155200.0,11.6339,11.6339,11.6068,11.6122,155200.0
2005-04-28 14:10:00,21.41,21.41,21.4,21.41,81200.0,11.6122,11.6122,11.6068,11.6122,81200.0
2005-04-28 14:15:00,21.41,21.42,21.4,21.4,105000.0,11.6122,11.6177,11.6068,11.6068,105000.0
2005-04-28 14:20:00,21.39,21.4,21.33,21.36,267800.0,11.6014,11.6068,11.5688,11.5851,267800.0
2005-04-28 14:25:00,21.36,21.36,21.33,21.35,176200.0,11.5851,11.5851,11.5688,11.5797,176200.0
2005-04-28 14:30:00,21.35,21.35,21.33,21.35,94200.0,11.5797,11.5797,11.5688,11.5797,94200.0
2005-04-28 14:35:00,21.34,21.38,21.34,21.38,118600.0,11.5743,11.596,11.5743,11.596,118600.0
2005-04-28 14:40:00,21.38,21.39,21.37,21.38,103200.0,11.596,11.6014,11.5905,11.596,103200.0
2005-04-28 14:45:00,21.38,21.38,21.34,21.36,173800.0,11.596,11.596,11.5743,11.5851,173800.0
2005-04-28 14:50:00,21.36,21.38,21.34,21.38,143000.0,11.5851,11.596,11.5743,11.596,143000.0
2005-04-28 14:55:00,21.38,21.4,21.38,21.4,126800.0,11.596,11.6068,11.596,11.6068,126800.0
2005-04-28 15:00:00,21.4,21.4,21.36,21.36,131800.0,11.6068,11.6068,11.5851,11.5851,131800.0
2005-04-28 15:05:00,21.36,21.38,21.36,21.36,81400.0,11.5851,11.596,11.5851,11.5851,81400.0
2005-04-28 15:10:00,21.36,21.36,21.36,21.36,103200.0,11.5851,11.5851,11.5851,11.5851,103200.0
2005-04-28 15:15:00,21.36,21.39,21.35,21.39,132600.0,11.5851,11.6014,11.5797,11.6014,132600.0
2005-04-28 15:20:00,21.39,21.41,21.38,21.4,190200.0,11.6014,11.6122,11.596,11.6068,190200.0
2005-04-28 15:25:00,21.4,21.41,21.38,21.38,93000.0,11.6068,11.6122,11.596,11.596,93000.0
2005-04-28 15:30:00,21.38,21.38,21.34,21.36,169200.0,11.596,11.596,11.5743,11.5851,169200.0
2005-04-28 15:35:00,21.36,21.36,21.33,21.36,174600.0,11.5851,11.5851,11.5688,11.5851,174600.0
2005-04-28 15:40:00,21.36,21.39,21.36,21.39,140000.0,11.5851,11.6014,11.5851,11.6014,140000.0
2005-04-28 15:45:00,21.39,21.39,21.36,21.36,223200.0,11.6014,11.6014,11.5851,11.5851,223200.0
2005-04-28 15:50:00,21.36,21.37,21.35,21.36,163600.0,11.5851,11.5905,11.5797,11.5851,163600.0
2005-04-28 15:55:00,21.36,21.36,21.31,21.35,343000.0,11.5851,11.5851,11.558,11.5797,343000.0
2005-04-29 09:30:00,21.36,21.38,21.3,21.32,397400.0,11.5851,11.596,11.5526,11.5634,397400.0
2005-04-29 09:35:00,21.32,21.4,21.31,21.36,164000.0,11.5634,11.6068,11.558,11.5851,164000.0
2005-04-29 09:40:00,21.37,21.4,21.37,21.39,99800.0,11.5905,11.6068,11.5905,11.6014,99800.0
2005-04-29 09:45:00,21.38,21.4,21.38,21.39,213400.0,11.596,11.6068,11.596,11.6014,213400.0
2005-04-29 09:50:00,21.39,21.4,21.38,21.39,173400.0,11.6014,11.6068,11.596,11.6014,173400.0
2005-04-29 09:55:00,21.38,21.42,21.36,21.41,134400.0,11.596,11.6177,11.5851,11.6122,134400.0
2005-04-29 10:00:00,21.42,21.43,21.38,21.4,179000.0,11.6177,11.6231,11.596,11.6068,179000.0
2005-04-29 10:05:00,21.4,21.43,21.4,21.43,193800.0,11.6068,11.6231,11.6068,11.6231,193800.0
2005-04-29 10:10:00,21.43,21.45,21.41,21.43,133800.0,11.6231,11.6339,11.6122,11.6231,133800.0
2005-04-29 10:15:00,21.43,21.46,21.43,21.46,145200.0,11.6231,11.6394,11.6231,11.6394,145200.0
2005-04-29 10:20:00,21.46,21.48,21.46,21.48,155800.0,11.6394,11.6502,11.6394,11.6502,155800.0
2005-04-29 10:25:00,21.48,21.48,21.46,21.47,233600.0,11.6502,11.6502,11.6394,11.6448,233600.0
2005-04-29 10:30:00,21.48,21.48,21.43,21.45,195800.0,11.6502,11.6502,11.6231,11.6339,195800.0
2005-04-29 10:35:00,21.45,21.45,21.42,21.42,130400.0,11.6339,11.6339,11.6177,11.6177,130400.0
2005-04-29 10:40:00,21.42,21.42,21.4,21.41,132200.0,11.6177,11.6177,11.6068,11.6122,132200.0
2005-04-29 10:45:00,21.41,21.41,21.38,21.38,135800.0,11.6122,11.6122,11.596,11.596,135800.0
2005-04-29 10:50:00,21.38,21.4,21.38,21.39,257600.0,11.596,11.6068,11.596,11.6014,257600.0
2005-04-29 10:55:00,21.39,21.42,21.38,21.41,238400.0,11.6014,11.6177,11.596,11.6122,238400.0
2005-04-29 11:00:00,21.41,21.43,21.4,21.41,130200.0,11.6122,11.6231,11.6068,11.6122,130200.0
2005-04-29 11:05:00,21.4,21.46,21.4,21.43,310000.0,11.6068,11.6394,11.6068,11.6231,310000.0
2005-04-29 11:10:00,21.43,21.44,21.4,21.41,147200.0,11.6231,11.6285,11.6068,11.6122,147200.0
2005-04-29 11:15:00,21.4,21.42,21.39,21.41,122400.0,11.6068,11.6177,11.6014,11.6122,122400.0
2005-04-29 11:20:00,21.41,21.41,21.4,21.4,105000.0,11.6122,11.6122,11.6068,11.6068,105000.0
2005-04-29 11:25:00,21.41,21.42,21.4,21.4,43600.0,11.6122,11.6177,11.6068,11.6068,43600.0
2005-04-29 11:30:00,21.4,21.4,21.38,21.4,90800.0,11.6068,11.6068,11.596,11.6068,90800.0
2005-04-29 11:35:00,21.4,21.41,21.39,21.39,41800.0,11.6068,11.6122,11.6014,11.6014,41800.0
2005-04-29 11:40:00,21.39,21.4,21.39,21.39,69400.0,11.6014,11.6068,11.6014,11.6014,69400.0
2005-04-29 11:45:00,21.39,21.39,21.38,21.39,147600.0,11.6014,11.6014,11.596,11.6014,147600.0
2005-04-29 11:50:00,21.38,21.41,21.38,21.38,124800.0,11.596,11.6122,11.596,11.596,124800.0
2005-04-29 11:55:00,21.38,21.41,21.38,21.4,59400.0,11.596,11.6122,11.596,11.6068,59400.0
2005-04-29 12:00:00,21.41,21.42,21.39,21.41,68400.0,11.6122,11.6177,11.6014,11.6122,68400.0
2005-04-29 12:05:00,21.4,21.41,21.38,21.39,61600.0,11.6068,11.6122,11.596,11.6014,61600.0
2005-04-29 12:10:00,21.39,21.42,21.39,21.39,114200.0,11.6014,11.6177,11.6014,11.6014,114200.0
2005-04-29 12:15:00,21.4,21.4,21.38,21.39,118800.0,11.6068,11.6068,11.596,11.6014,118800.0
2005-04-29 12:20:00,21.4,21.4,21.39,21.4,203600.0,11.6068,11.6068,11.6014,11.6068,203600.0
2005-04-29 12:25:00,21.4,21.4,21.39,21.39,51800.0,11.6068,11.6068,11.6014,11.6014,51800.0
2005-04-29 12:30:00,21.39,21.4,21.39,21.4,57000.0,11.6014,11.6068,11.6014,11.6068,57000.0
2005-04-29 12:35:00,21.4,21.41,21.39,21.41,179400.0,11.6068,11.6122,11.6014,11.6122,179400.0
2005-04-29 12:40:00,21.41,21.43,21.41,21.43,132000.0,11.6122,11.6231,11.6122,11.6231,132000.0
2005-04-29 12:45:00,21.43,21.43,21.42,21.43,131200.0,11.6231,11.6231,11.6177,11.6231,131200.0
2005-04-29 12:50:00,21.43,21.45,21.43,21.45,82200.0,11.6231,11.6339,11.6231,11.6339,82200.0
2005-04-29 12:55:00,21.45,21.48,21.45,21.47,166200.0,11.6339,11.6502,11.6339,11.6448,166200.0
2005-04-29 13:00:00,21.47,21.49,21.46,21.46,96200.0,11.6448,11.6556,11.6394,11.6394,96200.0
2005-04-29 13:05:00,21.46,21.5,21.46,21.5,166400.0,11.6394,11.661,11.6394,11.661,166400.0
2005-04-29 13:10:00,21.5,21.5,21.48,21.5,275400.0,11.661,11.661,11.6502,11.661,275400.0
2005-04-29 13:15:00,21.49,21.52,21.49,21.52,104600.0,11.6556,11.6719,11.6556,11.6719,104600.0
2005-04-29 13:20:00,21.52,21.53,21.5,21.5,105800.0,11.6719,11.6773,11.661,11.661,105800.0
2005-04-29 13:25:00,21.5,21.5,21.48,21.5,111600.0,11.661,11.661,11.6502,11.661,111600.0
2005-04-29 13:30:00,21.5,21.5,21.5,21.5,56800.0,11.661,11.661,11.661,11.661,56800.0
2005-04-29 13:35:00,21.5,21.5,21.49,21.49,210400.0,11.661,11.661,11.6556,11.6556,210400.0
2005-04-29 13:40:00,21.49,21.52,21.49,21.5,112000.0,11.6556,11.6719,11.6556,11.661,112000.0
2005-04-29 13:45:00,21.51,21.54,21.5,21.54,78400.0,11.6665,11.6827,11.661,11.6827,78400.0
2005-04-29 13:50:00,21.54,21.55,21.53,21.55,119200.0,11.6827,11.6882,11.6773,11.6882,119200.0
2005-04-29 13:55:00,21.55,21.55,21.55,21.55,78600.0,11.6882,11.6882,11.6882,11.6882,78600.0
2005-04-29 14:00:00,21.55,21.58,21.55,21.57,154800.0,11.6882,11.7044,11.6882,11.699,154800.0
2005-04-29 14:05:00,21.57,21.59,21.57,21.59,127400.0,11.699,11.7099,11.699,11.7099,127400.0
2005-04-29 14:10:00,21.58,21.59,21.58,21.58,77400.0,11.7044,11.7099,11.7044,11.7044,77400.0
2005-04-29 14:15:00,21.58,21.6,21.58,21.58,99600.0,11.7044,11.7153,11.7044,11.7044,99600.0
2005-04-29 14:20:00,21.58,21.63,21.58,21.63,269200.0,11.7044,11.7316,11.7044,11.7316,269200.0
2005-04-29 14:25:00,21.63,21.64,21.63,21.63,139200.0,11.7316,11.737,11.7316,11.7316,139200.0
2005-04-29 14:30:00,21.63,21.69,21.63,21.69,325800.0,11.7316,11.7641,11.7316,11.7641,325800.0
2005-04-29 14:35:00,21.69,21.73,21.68,21.7,275200.0,11.7641,11.7858,11.7587,11.7695,275200.0
2005-04-29 14:40:00,21.69,21.71,21.68,21.7,182600.0,11.7641,11.7749,11.7587,11.7695,182600.0
2005-04-29 14:45:00,21.7,21.7,21.67,21.68,549200.0,11.7695,11.7695,11.7533,11.7587,549200.0
2005-04-29 14:50:00,21.68,21.71,21.68,21.7,202600.0,11.7587,11.7749,11.7587,11.7695,202600.0
2005-04-29 14:55:00,21.7,21.7,21.66,21.66,224000.0,11.7695,11.7695,11.7478,11.7478,224000.0
2005-04-29 15:00:00,21.66,21.66,21.64,21.64,332600.0,11.7478,11.7478,11.737,11.737,332600.0
2005-04-29 15:05:00,21.64,21.68,21.63,21.68,379200.0,11.737,11.7587,11.7316,11.7587,379200.0
2005-04-29 15:10:00,21.68,21.68,21.66,21.67,285000.0,11.7587,11.7587,11.7478,11.7533,285000.0
2005-04-29 15:15:00,21.67,21.7,21.67,21.69,215800.0,11.7533,11.7695,11.7533,11.7641,215800.0
2005-04-29 15:20:00,21.69,21.7,21.67,21.67,217200.0,11.7641,11.7695,11.7533,11.7533,217200.0
2005-04-29 15:25:00,21.67,21.7,21.67,21.7,330800.0,11.7533,11.7695,11.7533,11.7695,330800.0
2005-04-29 15:30:00,21.7,21.7,21.68,21.7,299200.0,11.7695,11.7695,11.7587,11.7695,299200.0
2005-04-29 15:35:00,21.7,21.71,21.69,21.69,301800.0,11.7695,11.7749,11.7641,11.7641,301800.0
2005-04-29 15:40:00,21.7,21.74,21.68,21.74,464200.0,11.7695,11.7912,11.7587,11.7912,464200.0
2005-04-29 15:45:00,21.74,21.75,21.73,21.73,446600.0,11.7912,11.7966,11.7858,11.7858,446600.0
2005-04-29 15:50:00,21.74,21.74,21.69,21.72,375800.0,11.7912,11.7912,11.7641,11.7804,375800.0
2005-04-29 15:55:00,21.72,21.73,21.68,21.71,638800.0,11.7804,11.7858,11.7587,11.7749,638800.0
2005-05-02 09:30:00,21.75,21.77,21.65,21.76,495800.0,11.7966,11.8075,11.7424,11.8021,495800.0
2005-05-02 09:35:00,21.76,21.77,21.75,21.75,135000.0,11.8021,11.8075,11.7966,11.7966,135000.0
2005-05-02 09:40:00,21.75,21.77,21.75,21.75,178600.0,11.7966,11.8075,11.7966,11.7966,178600.0
2005-05-02 09:45:00,21.75,21.78,21.75,21.75,284000.0,11.7966,11.8129,11.7966,11.7966,284000.0
2005-05-02 09:50:00,21.75,21.76,21.73,21.75,203800.0,11.7966,11.8021,11.7858,11.7966,203800.0
2005-05-02 09:55:00,21.75,21.75,21.7,21.74,96200.0,11.7966,11.7966,11.7695,11.7912,96200.0
2005-05-02 10:00:00,21.74,21.75,21.68,21.7,190200.0,11.7912,11.7966,11.7587,11.7695,190200.0
2005-05-02 10:05:00,21.7,21.7,21.68,21.68,188200.0,11.7695,11.7695,11.7587,11.7587,188200.0
2005-05-02 10:10:00,21.68,21.7,21.68,21.68,164000.0,11.7587,11.7695,11.7587,11.7587,164000.0
2005-05-02 10:15:00,21.68,21.71,21.68,21.71,74600.0,11.7587,11.7749,11.7587,11.7749,74600.0
2005-05-02 10:20:00,21.71,21.72,21.7,21.7,146400.0,11.7749,11.7804,11.7695,11.7695,146400.0
2005-05-02 10:25:00,21.7,21.7,21.68,21.68,106400.0,11.7695,11.7695,11.7587,11.7587,106400.0
2005-05-02 10:30:00,21.68,21.7,21.63,21.67,271800.0,11.7587,11.7695,11.7316,11.7533,271800.0
2005-05-02 10:35:00,21.66,21.69,21.64,21.64,149000.0,11.7478,11.7641,11.737,11.737,149000.0
2005-05-02 10:40:00,21.64,21.65,21.63,21.65,148200.0,11.737,11.7424,11.7316,11.7424,148200.0
2005-05-02 10:45:00,21.64,21.65,21.62,21.64,110400.0,11.737,11.7424,11.7261,11.737,110400.0
2005-05-02 10:50:00,21.64,21.66,21.63,21.65,216000.0,11.737,11.7478,11.7316,11.7424,216000.0
2005-05-02 10:55:00,21.65,21.66,21.64,21.65,81600.0,11.7424,11.7478,11.737,11.7424,81600.0
2005-05-02 11:00:00,21.65,21.66,21.65,21.66,55600.0,11.7424,11.7478,11.7424,11.7478,55600.0
2005-05-02 11:05:00,21.66,21.66,21.64,21.64,108000.0,11.7478,11.7478,11.737,11.737,108000.0
2005-05-02 11:10:00,21.64,21.65,21.64,21.65,101000.0,11.737,11.7424,11.737,11.7424,101000.0
2005-05-02 11:15:00,21.65,21.65,21.62,21.63,123000.0,11.7424,11.7424,11.7261,11.7316,123000.0
2005-05-02 11:20:00,21.63,21.66,21.62,21.66,82400.0,11.7316,11.7478,11.7261,11.7478,82400.0
2005-05-02 11:25:00,21.65,21.66,21.63,21.65,69000.0,11.7424,11.7478,11.7316,11.7424,69000.0
2005-05-02 11:30:00,21.65,21.66,21.63,21.65,83600.0,11.7424,11.7478,11.7316,11.7424,83600.0
2005-05-02 11:35:00,21.64,21.65,21.63,21.65,41200.0,11.737,11.7424,11.7316,11.7424,41200.0
2005-05-02 11:40:00,21.64,21.65,21.63,21.65,158000.0,11.737,11.7424,11.7316,11.7424,158000.0
2005-05-02 11:45:00,21.65,21.66,21.64,21.65,72400.0,11.7424,11.7478,11.737,11.7424,72400.0
2005-05-02 11:50:00,21.66,21.66,21.64,21.65,69200.0,11.7478,11.7478,11.737,11.7424,69200.0
2005-05-02 11:55:00,21.65,21.66,21.64,21.66,57800.0,11.7424,11.7478,11.737,11.7478,57800.0
2005-05-02 12:00:00,21.66,21.67,21.64,21.67,81600.0,11.7478,11.7533,11.737,11.7533,81600.0
2005-05-02 12:05:00,21.67,21.68,21.67,21.68,139200.0,11.7533,11.7587,11.7533,11.7587,139200.0
2005-05-02 12:10:00,21.68,21.68,21.67,21.68,99400.0,11.7587,11.7587,11.7533,11.7587,99400.0
2005-05-02 12:15:00,21.68,21.7,21.68,21.69,69400.0,11.7587,11.7695,11.7587,11.7641,69400.0
2005-05-02 12:20:00,21.69,21.7,21.69,21.7,43400.0,11.7641,11.7695,11.7641,11.7695,43400.0
2005-05-02 12:25:00,21.7,21.7,21.69,21.7,64600.0,11.7695,11.7695,11.7641,11.7695,64600.0
2005-05-02 12:30:00,21.7,21.71,21.7,21.71,143200.0,11.7695,11.7749,11.7695,11.7749,143200.0
2005-05-02 12:35:00,21.71,21.72,21.69,21.69,156800.0,11.7749,11.7804,11.7641,11.7641,156800.0
2005-05-02 12:40:00,21.7,21.71,21.7,21.71,36600.0,11.7695,11.7749,11.7695,11.7749,36600.0
2005-05-02 12:45:00,21.71,21.71,21.7,21.7,39200.0,11.7749,11.7749,11.7695,11.7695,39200.0
2005-05-02 12:50:00,21.71,21.71,21.7,21.71,31400.0,11.7749,11.7749,11.7695,11.7749,31400.0
2005-05-02 12:55:00,21.71,21.72,21.71,21.71,59600.0,11.7749,11.7804,11.7749,11.7749,59600.0
2005-05-02 13:00:00,21.71,21.72,21.71,21.72,55600.0,11.7749,11.7804,11.7749,11.7804,55600.0
2005-05-02 13:05:00,21.72,21.74,21.72,21.73,83600.0,11.7804,11.7912,11.7804,11.7858,83600.0
2005-05-02 13:10:00,21.74,21.74,21.72,21.74,145200.0,11.7912,11.7912,11.7804,11.7912,145200.0
2005-05-02 13:15:00,21.74,21.74,21.72,21.73,114000.0,11.7912,11.7912,11.7804,11.7858,114000.0
2005-05-02 13:20:00,21.72,21.75,21.72,21.74,97600.0,11.7804,11.7966,11.7804,11.7912,97600.0
2005-05-02 13:25:00,21.74,21.74,21.73,21.73,78800.0,11.7912,11.7912,11.7858,11.7858,78800.0
2005-05-02 13:30:00,21.73,21.73,21.71,21.73,93600.0,11.7858,11.7858,11.7749,11.7858,93600.0
2005-05-02 13:35:00,21.72,21.75,21.71,21.74,176000.0,11.7804,11.7966,11.7749,11.7912,176000.0
2005-05-02 13:40:00,21.74,21.74,21.71,21.71,177000.0,11.7912,11.7912,11.7749,11.7749,177000.0
2005-05-02 13:45:00,21.71,21.74,21.71,21.72,74800.0,11.7749,11.7912,11.7749,11.7804,74800.0
2005-05-02 13:50:00,21.72,21.72,21.72,21.72,42000.0,11.7804,11.7804,11.7804,11.7804,42000.0
2005-05-02 13:55:00,21.72,21.74,21.71,21.71,134200.0,11.7804,11.7912,11.7749,11.7749,134200.0
2005-05-02 14:00:00,21.72,21.73,21.65,21.66,222000.0,11.7804,11.7858,11.7424,11.7478,222000.0
2005-05-02 14:05:00,21.66,21.7,21.66,21.7,94800.0,11.7478,11.7695,11.7478,11.7695,94800.0
2005-05-02 14:10:00,21.71,21.71,21.68,21.68,65600.0,11.7749,11.7749,11.7587,11.7587,65600.0
2005-05-02 14:15:00,21.68,21.71,21.68,21.69,85200.0,11.7587,11.7749,11.7587,11.7641,85200.0
2005-05-02 14:20:00,21.7,21.71,21.69,21.7,51400.0,11.7695,11.7749,11.7641,11.7695,51400.0
2005-05-02 14:25:00,21.7,21.72,21.69,21.7,54600.0,11.7695,11.7804,11.7641,11.7695,54600.0
2005-05-02 14:30:00,21.69,21.69,21.68,21.68,48400.0,11.7641,11.7641,11.7587,11.7587,48400.0
2005-05-02 14:35:00,21.68,21.74,21.68,21.74,87000.0,11.7587,11.7912,11.7587,11.7912,87000.0
2005-05-02 14:40:00,21.74,21.74,21.72,21.73,53200.0,11.7912,11.7912,11.7804,11.7858,53200.0
2005-05-02 14:45:00,21.73,21.75,21.72,21.72,86400.0,11.7858,11.7966,11.7804,11.7804,86400.0
2005-05-02 14:50:00,21.72,21.73,21.71,21.71,52600.0,11.7804,11.7858,11.7749,11.7749,52600.0
2005-05-02 14:55:00,21.71,21.72,21.71,21.72,61000.0,11.7749,11.7804,11.7749,11.7804,61000.0
2005-05-02 15:00:00,21.72,21.73,21.71,21.72,121800.0,11.7804,11.7858,11.7749,11.7804,121800.0
2005-05-02 15:05:00,21.72,21.73,21.72,21.72,74000.0,11.7804,11.7858,11.7804,11.7804,74000.0
2005-05-02 15:10:00,21.72,21.73,21.71,21.72,138000.0,11.7804,11.7858,11.7749,11.7804,138000.0
2005-05-02 15:15:00,21.73,21.75,21.72,21.75,228600.0,11.7858,11.7966,11.7804,11.7966,228600.0
2005-05-02 15:20:00,21.74,21.77,21.74,21.75,333600.0,11.7912,11.8075,11.7912,11.7966,333600.0
2005-05-02 15:25:00,21.75,21.78,21.75,21.78,187400.0,11.7966,11.8129,11.7966,11.8129,187400.0
2005-05-02 15:30:00,21.78,21.78,21.75,21.75,167000.0,11.8129,11.8129,11.7966,11.7966,167000.0
2005-05-02 15:35:00,21.75,21.77,21.75,21.75,118400.0,11.7966,11.8075,11.7966,11.7966,118400.0
2005-05-02 15:40:00,21.76,21.79,21.75,21.78,184800.0,11.8021,11.8183,11.7966,11.8129,184800.0
2005-05-02 15:45:00,21.78,21.8,21.77,21.79,290000.0,11.8129,11.8238,11.8075,11.8183,290000.0
2005-05-02 15:50:00,21.79,21.8,21.78,21.8,223600.0,11.8183,11.8238,11.8129,11.8238,223600.0
2005-05-02 15:55:00,21.8,21.81,21.79,21.8,314800.0,11.8238,11.8292,11.8183,11.8238,314800.0
2005-05-03 09:30:00,21.79,21.85,21.76,21.85,438800.0,11.8183,11.8509,11.8021,11.8509,438800.0
2005-05-03 09:35:00,21.85,21.9,21.8,21.88,366600.0,11.8509,11.878,11.8238,11.8671,366600.0
2005-05-03 09:40:00,21.88,21.9,21.88,21.89,272800.0,11.8671,11.878,11.8671,11.8726,272800.0
2005-05-03 09:45:00,21.88,21.93,21.88,21.92,156800.0,11.8671,11.8943,11.8671,11.8888,156800.0
2005-05-03 09:50:00,21.91,21.93,21.88,21.91,189400.0,11.8834,11.8943,11.8671,11.8834,189400.0
2005-05-03 09:55:00,21.92,21.93,21.91,21.93,185200.0,11.8888,11.8943,11.8834,11.8943,185200.0
2005-05-03 10:00:00,21.93,21.99,21.93,21.99,390800.0,11.8943,11.9268,11.8943,11.9268,390800.0
2005-05-03 10:05:00,22.0,22.0,21.96,21.98,332200.0,11.9322,11.9322,11.9105,11.9214,332200.0
2005-05-03 10:10:00,21.98,21.99,21.97,21.98,187600.0,11.9214,11.9268,11.916,11.9214,187600.0
2005-05-03 10:15:00,21.98,21.99,21.97,21.99,136800.0,11.9214,11.9268,11.916,11.9268,136800.0
2005-05-03 10:20:00,21.99,21.99,21.97,21.98,508600.0,11.9268,11.9268,11.916,11.9214,508600.0
2005-05-03 10:25:00,21.98,21.99,21.97,21.98,227800.0,11.9214,11.9268,11.916,11.9214,227800.0
2005-05-03 10:30:00,21.97,21.98,21.94,21.95,162600.0,11.916,11.9214,11.8997,11.9051,162600.0
2005-05-03 10:35:00,21.95,21.96,21.93,21.94,118000.0,11.9051,11.9105,11.8943,11.8997,118000.0
2005-05-03 10:40:00,21.94,21.95,21.93,21.94,91200.0,11.8997,11.9051,11.8943,11.8997,91200.0
2005-05-03 10:45:00,21.95,21.95,21.93,21.93,294200.0,11.9051,11.9051,11.8943,11.8943,294200.0
2005-05-03 10:50:00,21.93,21.93,21.86,21.89,240400.0,11.8943,11.8943,11.8563,11.8726,240400.0
2005-05-03 10:55:00,21.88,21.89,21.88,21.89,98400.0,11.8671,11.8726,11.8671,11.8726,98400.0
2005-05-03 11:00:00,21.89,21.9,21.88,21.88,48800.0,11.8726,11.878,11.8671,11.8671,48800.0
2005-05-03 11:05:00,21.88,21.88,21.86,21.86,95400.0,11.8671,11.8671,11.8563,11.8563,95400.0
2005-05-03 11:10:00,21.86,21.88,21.86,21.88,74600.0,11.8563,11.8671,11.8563,11.8671,74600.0
2005-05-03 11:15:00,21.86,21.88,21.86,21.87,107600.0,11.8563,11.8671,11.8563,11.8617,107600.0
2005-05-03 11:20:00,21.87,21.9,21.86,21.88,140600.0,11.8617,11.878,11.8563,11.8671,140600.0
2005-05-03 11:25:00,21.88,21.91,21.88,21.9,120000.0,11.8671,11.8834,11.8671,11.878,120000.0
2005-05-03 11:30:00,21.91,21.91,21.89,21.91,134200.0,11.8834,11.8834,11.8726,11.8834,134200.0
2005-05-03 11:35:00,21.91,21.92,21.9,21.91,102800.0,11.8834,11.8888,11.878,11.8834,102800.0
2005-05-03 11:40:00,21.91,21.92,21.91,21.91,46800.0,11.8834,11.8888,11.8834,11.8834,46800.0
2005-05-03 11:45:00,21.91,21.93,21.91,21.92,132800.0,11.8834,11.8943,11.8834,11.8888,132800.0
2005-05-03 11:50:00,21.92,21.93,21.91,21.93,56200.0,11.8888,11.8943,11.8834,11.8943,56200.0
2005-05-03 11:55:00,21.93,21.93,21.9,21.9,83200.0,11.8943,11.8943,11.878,11.878,83200.0
2005-05-03 12:00:00,21.9,21.92,21.89,21.91,44600.0,11.878,11.8888,11.8726,11.8834,44600.0
2005-05-03 12:05:00,21.92,21.92,21.9,21.9,132000.0,11.8888,11.8888,11.878,11.878,132000.0
2005-05-03 12:10:00,21.9,21.9,21.88,21.89,63400.0,11.878,11.878,11.8671,11.8726,63400.0
2005-05-03 12:15:00,21.9,21.9,21.88,21.89,96200.0,11.878,11.878,11.8671,11.8726,96200.0
2005-05-03 12:20:00,21.88,21.89,21.88,21.89,108400.0,11.8671,11.8726,11.8671,11.8726,108400.0
2005-05-03 12:25:00,21.89,21.89,21.88,21.89,85200.0,11.8726,11.8726,11.8671,11.8726,85200.0
2005-05-03 12:30:00,21.89,21.89,21.88,21.89,34800.0,11.8726,11.8726,11.8671,11.8726,34800.0
2005-05-03 12:35:00,21.88,21.89,21.88,21.89,56000.0,11.8671,11.8726,11.8671,11.8726,56000.0
2005-05-03 12:40:00,21.88,21.91,21.88,21.91,55800.0,11.8671,11.8834,11.8671,11.8834,55800.0
2005-05-03 12:45:00,21.9,21.93,21.9,21.92,125800.0,11.878,11.8943,11.878,11.8888,125800.0
2005-05-03 12:50:00,21.93,21.93,21.92,21.93,105200.0,11.8943,11.8943,11.8888,11.8943,105200.0
2005-05-03 12:55:00,21.92,21.93,21.92,21.93,47400.0,11.8888,11.8943,11.8888,11.8943,47400.0
2005-05-03 13:00:00,21.93,21.93,21.92,21.92,68200.0,11.8943,11.8943,11.8888,11.8888,68200.0
2005-05-03 13:05:00,21.93,21.93,21.91,21.92,92000.0,11.8943,11.8943,11.8834,11.8888,92000.0
2005-05-03 13:10:00,21.92,21.93,21.91,21.92,52600.0,11.8888,11.8943,11.8834,11.8888,52600.0
2005-05-03 13:15:00,21.92,21.94,21.92,21.93,185000.0,11.8888,11.8997,11.8888,11.8943,185000.0
2005-05-03 13:20:00,21.93,21.93,21.9,21.92,168600.0,11.8943,11.8943,11.878,11.8888,168600.0
2005-05-03 13:25:00,21.92,21.93,21.92,21.93,61400.0,11.8888,11.8943,11.8888,11.8943,61400.0
2005-05-03 13:30:00,21.93,21.93,21.92,21.93,53200.0,11.8943,11.8943,11.8888,11.8943,53200.0
2005-05-03 13:35:00,21.93,21.93,21.92,21.93,32200.0,11.8943,11.8943,11.8888,11.8943,32200.0
2005-05-03 13:40:00,21.93,21.93,21.92,21.93,75600.0,11.8943,11.8943,11.8888,11.8943,75600.0
2005-05-03 13:45:00,21.93,21.93,21.92,21.93,91000.0,11.8943,11.8943,11.8888,11.8943,91000.0
2005-05-03 13:50:00,21.93,21.93,21.91,21.93,103600.0,11.8943,11.8943,11.8834,11.8943,103600.0
2005-05-03 13:55:00,21.93,21.93,21.92,21.93,51000.0,11.8943,11.8943,11.8888,11.8943,51000.0
2005-05-03 14:00:00,21.93,21.93,21.92,21.93,92200.0,11.8943,11.8943,11.8888,11.8943,92200.0
2005-05-03 14:05:00,21.93,21.93,21.92,21.93,286600.0,11.8943,11.8943,11.8888,11.8943,286600.0
2005-05-03 14:10:00,21.93,21.96,21.93,21.96,74800.0,11.8943,11.9105,11.8943,11.9105,74800.0
2005-05-03 14:15:00,21.96,21.96,21.9,21.9,286400.0,11.9105,11.9105,11.878,11.878,286400.0
2005-05-03 14:20:00,21.9,21.97,21.89,21.93,282200.0,11.878,11.916,11.8726,11.8943,282200.0
2005-05-03 14:25:00,21.95,21.97,21.91,21.92,170000.0,11.9051,11.916,11.8834,11.8888,170000.0
2005-05-03 14:30:00,21.92,22.0,21.92,22.0,221400.0,11.8888,11.9322,11.8888,11.9322,221400.0
2005-05-03 14:35:00,22.0,22.01,21.96,21.97,521400.0,11.9322,11.9377,11.9105,11.916,521400.0
2005-05-03 14:40:00,21.97,22.0,21.97,21.99,143200.0,11.916,11.9322,11.916,11.9268,143200.0
2005-05-03 14:45:00,21.99,22.0,21.95,21.97,175200.0,11.9268,11.9322,11.9051,11.916,175200.0
2005-05-03 14:50:00,21.96,21.97,21.93,21.94,110800.0,11.9105,11.916,11.8943,11.8997,110800.0
2005-05-03 14:55:00,21.94,21.96,21.93,21.93,146200.0,11.8997,11.9105,11.8943,11.8943,146200.0
2005-05-03 15:00:00,21.93,21.94,21.88,21.89,195200.0,11.8943,11.8997,11.8671,11.8726,195200.0
2005-05-03 15:05:00,21.88,21.89,21.78,21.81,229600.0,11.8671,11.8726,11.8129,11.8292,229600.0
2005-05-03 15:10:00,21.81,21.83,21.77,21.81,148200.0,11.8292,11.84,11.8075,11.8292,148200.0
2005-05-03 15:15:00,21.81,21.81,21.77,21.78,334400.0,11.8292,11.8292,11.8075,11.8129,334400.0
2005-05-03 15:20:00,21.78,21.8,21.77,21.8,299600.0,11.8129,11.8238,11.8075,11.8238,299600.0
2005-05-03 15:25:00,21.8,21.82,21.79,21.82,168600.0,11.8238,11.8346,11.8183,11.8346,168600.0
2005-05-03 15:30:00,21.83,21.83,21.79,21.8,206000.0,11.84,11.84,11.8183,11.8238,206000.0
2005-05-03 15:35:00,21.79,21.84,21.79,21.84,200800.0,11.8183,11.8455,11.8183,11.8455,200800.0
2005-05-03 15:40:00,21.83,21.85,21.82,21.84,153000.0,11.84,11.8509,11.8346,11.8455,153000.0
2005-05-03 15:45:00,21.84,21.85,21.82,21.85,143600.0,11.8455,11.8509,11.8346,11.8509,143600.0
2005-05-03 15:50:00,21.85,21.86,21.83,21.85,155600.0,11.8509,11.8563,11.84,11.8509,155600.0
2005-05-03 15:55:00,21.85,21.9,21.81,21.88,554000.0,11.8509,11.878,11.8292,11.8671,554000.0
2005-05-04 09:30:00,21.99,22.03,21.97,22.03,464000.0,11.9268,11.9485,11.916,11.9485,464000.0
2005-05-04 09:35:00,22.03,22.1,22.03,22.1,263200.0,11.9485,11.9865,11.9485,11.9865,263200.0
2005-05-04 09:40:00,22.09,22.11,22.08,22.11,538800.0,11.981,11.9919,11.9756,11.9919,538800.0
2005-05-04 09:45:00,22.11,22.12,22.09,22.1,322600.0,11.9919,11.9973,11.981,11.9865,322600.0
2005-05-04 09:50:00,22.09,22.09,22.02,22.03,236400.0,11.981,11.981,11.9431,11.9485,236400.0
2005-05-04 09:55:00,22.03,22.05,22.02,22.05,142800.0,11.9485,11.9594,11.9431,11.9594,142800.0
2005-05-04 10:00:00,22.05,22.05,22.03,22.05,249600.0,11.9594,11.9594,11.9485,11.9594,249600.0
2005-05-04 10:05:00,22.05,22.06,22.05,22.06,138400.0,11.9594,11.9648,11.9594,11.9648,138400.0
2005-05-04 10:10:00,22.06,22.1,22.06,22.08,396400.0,11.9648,11.9865,11.9648,11.9756,396400.0
2005-05-04 10:15:00,22.08,22.08,22.06,22.06,101600.0,11.9756,11.9756,11.9648,11.9648,101600.0
2005-05-04 10:20:00,22.06,22.07,22.05,22.06,105000.0,11.9648,11.9702,11.9594,11.9648,105000.0
2005-05-04 10:25:00,22.06,22.06,22.04,22.04,83800.0,11.9648,11.9648,11.9539,11.9539,83800.0
2005-05-04 10:30:00,22.05,22.11,22.05,22.1,231200.0,11.9594,11.9919,11.9594,11.9865,231200.0
2005-05-04 10:35:00,22.1,22.11,22.08,22.1,194600.0,11.9865,11.9919,11.9756,11.9865,194600.0
2005-05-04 10:40:00,22.09,22.09,22.05,22.05,118200.0,11.981,11.981,11.9594,11.9594,118200.0
2005-05-04 10:45:00,22.05,22.06,22.03,22.05,91800.0,11.9594,11.9648,11.9485,11.9594,91800.0
2005-05-04 10:50:00,22.05,22.05,22.02,22.02,109000.0,11.9594,11.9594,11.9431,11.9431,109000.0
2005-05-04 10:55:00,22.03,22.03,21.98,21.99,278800.0,11.9485,11.9485,11.9214,11.9268,278800.0
2005-05-04 11:00:00,21.99,22.0,21.98,21.99,166200.0,11.9268,11.9322,11.9214,11.9268,166200.0
2005-05-04 11:05:00,21.98,21.99,21.96,21.98,81000.0,11.9214,11.9268,11.9105,11.9214,81000.0
2005-05-04 11:10:00,21.98,21.99,21.96,21.96,100200.0,11.9214,11.9268,11.9105,11.9105,100200.0
2005-05-04 11:15:00,21.96,21.97,21.96,21.96,102400.0,11.9105,11.916,11.9105,11.9105,102400.0
2005-05-04 11:20:00,21.96,21.97,21.95,21.97,148400.0,11.9105,11.916,11.9051,11.916,148400.0
2005-05-04 11:25:00,21.96,22.0,21.96,21.98,150600.0,11.9105,11.9322,11.9105,11.9214,150600.0
2005-05-04 11:30:00,21.98,21.99,21.92,21.92,127400.0,11.9214,11.9268,11.8888,11.8888,127400.0
2005-05-04 11:35:00,21.91,21.93,21.91,21.91,124200.0,11.8834,11.8943,11.8834,11.8834,124200.0
2005-05-04 11:40:00,21.92,21.98,21.91,21.96,142200.0,11.8888,11.9214,11.8834,11.9105,142200.0
2005-05-04 11:45:00,21.95,21.98,21.93,21.93,88000.0,11.9051,11.9214,11.8943,11.8943,88000.0
2005-05-04 11:50:00,21.93,21.93,21.91,21.91,134200.0,11.8943,11.8943,11.8834,11.8834,134200.0
2005-05-04 11:55:00,21.91,21.92,21.9,21.92,147600.0,11.8834,11.8888,11.878,11.8888,147600.0
2005-05-04 12:00:00,21.92,21.92,21.89,21.91,233400.0,11.8888,11.8888,11.8726,11.8834,233400.0
2005-05-04 12:05:00,21.91,21.92,21.9,21.91,189600.0,11.8834,11.8888,11.878,11.8834,189600.0
2005-05-04 12:10:00,21.91,21.91,21.89,21.9,42800.0,11.8834,11.8834,11.8726,11.878,42800.0
2005-05-04 12:15:00,21.9,21.9,21.85,21.86,178400.0,11.878,11.878,11.8509,11.8563,178400.0
2005-05-04 12:20:00,21.85,21.91,21.85,21.91,206000.0,11.8509,11.8834,11.8509,11.8834,206000.0
2005-05-04 12:25:00,21.9,21.91,21.9,21.9,79800.0,11.878,11.8834,11.878,11.878,79800.0
2005-05-04 12:30:00,21.91,21.93,21.9,21.93,62400.0,11.8834,11.8943,11.878,11.8943,62400.0
2005-05-04 12:35:00,21.92,21.95,21.92,21.93,109400.0,11.8888,11.9051,11.8888,11.8943,109400.0
2005-05-04 12:40:00,21.93,21.93,21.91,21.91,37800.0,11.8943,11.8943,11.8834,11.8834,37800.0
2005-05-04 12:45:00,21.91,21.91,21.89,21.9,73000.0,11.8834,11.8834,11.8726,11.878,73000.0
2005-05-04 12:50:00,21.9,21.9,21.89,21.9,53000.0,11.878,11.878,11.8726,11.878,53000.0
2005-05-04 12:55:00,21.9,21.92,21.89,21.9,158200.0,11.878,11.8888,11.8726,11.878,158200.0
2005-05-04 13:00:00,21.92,21.93,21.91,21.93,114200.0,11.8888,11.8943,11.8834,11.8943,114200.0
2005-05-04 13:05:00,21.93,21.95,21.93,21.94,69000.0,11.8943,11.9051,11.8943,11.8997,69000.0
2005-05-04 13:10:00,21.95,21.95,21.93,21.95,38400.0,11.9051,11.9051,11.8943,11.9051,38400.0
2005-05-04 13:15:00,21.95,21.95,21.93,21.95,169200.0,11.9051,11.9051,11.8943,11.9051,169200.0
2005-05-04 13:20:00,21.95,21.98,21.95,21.97,104800.0,11.9051,11.9214,11.9051,11.916,104800.0
2005-05-04 13:25:00,21.97,21.97,21.96,21.96,24000.0,11.916,11.916,11.9105,11.9105,24000.0
2005-05-04 13:30:00,21.96,21.96,21.93,21.93,43400.0,11.9105,11.9105,11.8943,11.8943,43400.0
2005-05-04 13:35:00,21.93,21.98,21.93,21.97,139200.0,11.8943,11.9214,11.8943,11.916,139200.0
2005-05-04 13:40:00,21.97,21.98,21.97,21.98,69800.0,11.916,11.9214,11.916,11.9214,69800.0
2005-05-04 13:45:00,21.97,21.99,21.96,21.99,50200.0,11.916,11.9268,11.9105,11.9268,50200.0
2005-05-04 13:50:00,21.99,22.03,21.98,22.03,205400.0,11.9268,11.9485,11.9214,11.9485,205400.0
2005-05-04 13:55:00,22.02,22.05,22.02,22.04,122800.0,11.9431,11.9594,11.9431,11.9539,122800.0
2005-05-04 14:00:00,22.04,22.05,22.03,22.03,121400.0,11.9539,11.9594,11.9485,11.9485,121400.0
2005-05-04 14:05:00,22.02,22.03,21.99,21.99,129200.0,11.9431,11.9485,11.9268,11.9268,129200.0
2005-05-04 14:10:00,21.99,22.0,21.98,22.0,98000.0,11.9268,11.9322,11.9214,11.9322,98000.0
2005-05-04 14:15:00,21.99,22.01,21.99,22.0,78600.0,11.9268,11.9377,11.9268,11.9322,78600.0
2005-05-04 14:20:00,22.0,22.01,21.99,22.0,94800.0,11.9322,11.9377,11.9268,11.9322,94800.0
2005-05-04 14:25:00,21.99,22.0,21.97,21.98,73400.0,11.9268,11.9322,11.916,11.9214,73400.0
2005-05-04 14:30:00,21.98,21.98,21.96,21.97,61800.0,11.9214,11.9214,11.9105,11.916,61800.0
2005-05-04 14:35:00,21.97,21.98,21.97,21.98,49600.0,11.916,11.9214,11.916,11.9214,49600.0
2005-05-04 14:40:00,21.98,22.0,21.97,21.98,54800.0,11.9214,11.9322,11.916,11.9214,54800.0
2005-05-04 14:45:00,21.98,22.02,21.98,21.99,89800.0,11.9214,11.9431,11.9214,11.9268,89800.0
2005-05-04 14:50:00,21.99,22.0,21.98,21.99,106800.0,11.9268,11.9322,11.9214,11.9268,106800.0
2005-05-04 14:55:00,21.99,22.0,21.98,22.0,113200.0,11.9268,11.9322,11.9214,11.9322,113200.0
2005-05-04 15:00:00,22.0,22.0,21.96,21.96,88800.0,11.9322,11.9322,11.9105,11.9105,88800.0
2005-05-04 15:05:00,21.96,21.97,21.95,21.96,102400.0,11.9105,11.916,11.9051,11.9105,102400.0
2005-05-04 15:10:00,21.96,21.99,21.96,21.98,158800.0,11.9105,11.9268,11.9105,11.9214,158800.0
2005-05-04 15:15:00,21.98,21.99,21.98,21.98,105200.0,11.9214,11.9268,11.9214,11.9214,105200.0
2005-05-04 15:20:00,21.98,21.99,21.98,21.98,65600.0,11.9214,11.9268,11.9214,11.9214,65600.0
2005-05-04 15:25:00,21.98,22.0,21.98,21.99,120200.0,11.9214,11.9322,11.9214,11.9268,120200.0
2005-05-04 15:30:00,22.0,22.01,21.99,22.0,169400.0,11.9322,11.9377,11.9268,11.9322,169400.0
2005-05-04 15:35:00,22.0,22.01,21.99,22.0,227600.0,11.9322,11.9377,11.9268,11.9322,227600.0
2005-05-04 15:40:00,22.0,22.02,22.0,22.0,329800.0,11.9322,11.9431,11.9322,11.9322,329800.0
2005-05-04 15:45:00,22.01,22.02,21.99,22.0,187000.0,11.9377,11.9431,11.9268,11.9322,187000.0
2005-05-04 15:50:00,22.0,22.0,21.97,21.97,168400.0,11.9322,11.9322,11.916,11.916,168400.0
2005-05-04 15:55:00,21.97,21.98,21.97,21.97,323200.0,11.916,11.9214,11.916,11.916,323200.0
2005-05-05 09:30:00,21.89,21.93,21.89,21.92,147600.0,11.8726,11.8943,11.8726,11.8888,147600.0
2005-05-05 09:35:00,21.92,21.95,21.92,21.95,38600.0,11.8888,11.9051,11.8888,11.9051,38600.0
2005-05-05 09:40:00,21.95,21.96,21.94,21.95,104200.0,11.9051,11.9105,11.8997,11.9051,104200.0
2005-05-05 09:45:00,21.95,21.96,21.94,21.96,62400.0,11.9051,11.9105,11.8997,11.9105,62400.0
2005-05-05 09:50:00,21.95,21.98,21.95,21.97,93600.0,11.9051,11.9214,11.9051,11.916,93600.0
2005-05-05 09:55:00,21.97,21.98,21.95,21.96,178600.0,11.916,11.9214,11.9051,11.9105,178600.0
2005-05-05 10:00:00,21.96,22.0,21.96,21.99,157000.0,11.9105,11.9322,11.9105,11.9268,157000.0
2005-05-05 10:05:00,21.99,22.0,21.97,21.99,103200.0,11.9268,11.9322,11.916,11.9268,103200.0
2005-05-05 10:10:00,21.98,22.02,21.98,22.0,49000.0,11.9214,11.9431,11.9214,11.9322,49000.0
2005-05-05 10:15:00,22.01,22.02,22.0,22.0,76400.0,11.9377,11.9431,11.9322,11.9322,76400.0
2005-05-05 10:20:00,22.0,22.03,22.0,22.02,79600.0,11.9322,11.9485,11.9322,11.9431,79600.0
2005-05-05 10:25:00,22.02,22.04,22.02,22.04,40400.0,11.9431,11.9539,11.9431,11.9539,40400.0
2005-05-05 10:30:00,22.04,22.05,22.02,22.05,146000.0,11.9539,11.9594,11.9431,11.9594,146000.0
2005-05-05 10:35:00,22.05,22.11,22.05,22.09,156600.0,11.9594,11.9919,11.9594,11.981,156600.0
2005-05-05 10:40:00,22.08,22.11,22.08,22.11,108600.0,11.9756,11.9919,11.9756,11.9919,108600.0
2005-05-05 10:45:00,22.11,22.11,22.08,22.08,93400.0,11.9919,11.9919,11.9756,11.9756,93400.0
2005-05-05 10:50:00,22.08,22.09,22.07,22.07,41200.0,11.9756,11.981,11.9702,11.9702,41200.0
2005-05-05 10:55:00,22.07,22.1,22.04,22.04,106600.0,11.9702,11.9865,11.9539,11.9539,106600.0
2005-05-05 11:00:00,22.04,22.07,22.04,22.06,80600.0,11.9539,11.9702,11.9539,11.9648,80600.0
2005-05-05 11:05:00,22.07,22.09,22.07,22.07,97000.0,11.9702,11.981,11.9702,11.9702,97000.0
2005-05-05 11:10:00,22.07,22.1,22.07,22.07,47800.0,11.9702,11.9865,11.9702,11.9702,47800.0
2005-05-05 11:15:00,22.07,22.09,22.06,22.08,89400.0,11.9702,11.981,11.9648,11.9756,89400.0
2005-05-05 11:20:00,22.08,22.08,22.06,22.07,57600.0,11.9756,11.9756,11.9648,11.9702,57600.0
2005-05-05 11:25:00,22.07,22.07,22.03,22.04,105800.0,11.9702,11.9702,11.9485,11.9539,105800.0
2005-05-05 11:30:00,22.04,22.07,22.03,22.05,102200.0,11.9539,11.9702,11.9485,11.9594,102200.0
2005-05-05 11:35:00,22.05,22.05,22.02,22.04,179200.0,11.9594,11.9594,11.9431,11.9539,179200.0
2005-05-05 11:40:00,22.03,22.03,22.01,22.02,60800.0,11.9485,11.9485,11.9377,11.9431,60800.0
2005-05-05 11:45:00,22.03,22.04,22.01,22.04,56200.0,11.9485,11.9539,11.9377,11.9539,56200.0
2005-05-05 11:50:00,22.04,22.06,22.03,22.05,151200.0,11.9539,11.9648,11.9485,11.9594,151200.0
2005-05-05 11:55:00,22.05,22.06,22.05,22.06,46600.0,11.9594,11.9648,11.9594,11.9648,46600.0
2005-05-05 12:00:00,22.06,22.07,22.05,22.05,110800.0,11.9648,11.9702,11.9594,11.9594,110800.0
2005-05-05 12:05:00,22.06,22.1,22.06,22.09,151200.0,11.9648,11.9865,11.9648,11.981,151200.0
2005-05-05 12:10:00,22.09,22.1,22.08,22.1,130400.0,11.981,11.9865,11.9756,11.9865,130400.0
2005-05-05 12:15:00,22.09,22.11,22.07,22.09,115800.0,11.981,11.9919,11.9702,11.981,115800.0
2005-05-05 12:20:00,22.1,22.1,22.09,22.1,87000.0,11.9865,11.9865,11.981,11.9865,87000.0
2005-05-05 12:25:00,22.1,22.1,22.08,22.09,57000.0,11.9865,11.9865,11.9756,11.981,57000.0
2005-05-05 12:30:00,22.09,22.1,22.09,22.1,80400.0,11.981,11.9865,11.981,11.9865,80400.0
2005-05-05 12:35:00,22.09,22.1,22.06,22.07,134600.0,11.981,11.9865,11.9648,11.9702,134600.0
2005-05-05 12:40:00,22.06,22.08,22.05,22.06,139200.0,11.9648,11.9756,11.9594,11.9648,139200.0
2005-05-05 12:45:00,22.06,22.06,21.96,21.97,172400.0,11.9648,11.9648,11.9105,11.916,172400.0
2005-05-05 12:50:00,21.97,22.02,21.96,22.0,93400.0,11.916,11.9431,11.9105,11.9322,93400.0
2005-05-05 12:55:00,22.0,22.0,21.9,21.91,146400.0,11.9322,11.9322,11.878,11.8834,146400.0
2005-05-05 13:00:00,21.9,21.95,21.88,21.93,207800.0,11.878,11.9051,11.8671,11.8943,207800.0
2005-05-05 13:05:00,21.92,21.93,21.9,21.93,126000.0,11.8888,11.8943,11.878,11.8943,126000.0
2005-05-05 13:10:00,21.93,21.94,21.91,21.93,109200.0,11.8943,11.8997,11.8834,11.8943,109200.0
2005-05-05 13:15:00,21.94,21.95,21.93,21.93,66600.0,11.8997,11.9051,11.8943,11.8943,66600.0
2005-05-05 13:20:00,21.92,21.95,21.92,21.94,146400.0,11.8888,11.9051,11.8888,11.8997,146400.0
2005-05-05 13:25:00,21.94,21.98,21.93,21.97,61200.0,11.8997,11.9214,11.8943,11.916,61200.0
2005-05-05 13:30:00,21.97,21.98,21.94,21.96,139200.0,11.916,11.9214,11.8997,11.9105,139200.0
2005-05-05 13:35:00,21.97,22.01,21.97,21.99,108400.0,11.916,11.9377,11.916,11.9268,108400.0
2005-05-05 13:40:00,21.99,21.99,21.96,21.98,44600.0,11.9268,11.9268,11.9105,11.9214,44600.0
2005-05-05 13:45:00,21.97,21.99,21.95,21.97,42400.0,11.916,11.9268,11.9051,11.916,42400.0
2005-05-05 13:50:00,21.96,21.97,21.92,21.93,56600.0,11.9105,11.916,11.8888,11.8943,56600.0
2005-05-05 13:55:00,21.93,21.95,21.91,21.93,91000.0,11.8943,11.9051,11.8834,11.8943,91000.0
2005-05-05 14:00:00,21.93,21.96,21.92,21.95,75800.0,11.8943,11.9105,11.8888,11.9051,75800.0
2005-05-05 14:05:00,21.95,21.99,21.93,21.93,35000.0,11.9051,11.9268,11.8943,11.8943,35000.0
2005-05-05 14:10:00,21.93,21.95,21.9,21.93,47000.0,11.8943,11.9051,11.878,11.8943,47000.0
2005-05-05 14:15:00,21.93,21.94,21.93,21.93,35400.0,11.8943,11.8997,11.8943,11.8943,35400.0
2005-05-05 14:20:00,21.93,21.96,21.93,21.94,77400.0,11.8943,11.9105,11.8943,11.8997,77400.0
2005-05-05 14:25:00,21.93,21.96,21.91,21.91,134400.0,11.8943,11.9105,11.8834,11.8834,134400.0
2005-05-05 14:30:00,21.91,21.94,21.91,21.94,75800.0,11.8834,11.8997,11.8834,11.8997,75800.0
2005-05-05 14:35:00,21.95,21.95,21.89,21.94,211000.0,11.9051,11.9051,11.8726,11.8997,211000.0
2005-05-05 14:40:00,21.93,21.97,21.93,21.93,171400.0,11.8943,11.916,11.8943,11.8943,171400.0
2005-05-05 14:45:00,21.92,21.96,21.91,21.96,67600.0,11.8888,11.9105,11.8834,11.9105,67600.0
2005-05-05 14:50:00,21.96,21.97,21.93,21.95,210200.0,11.9105,11.916,11.8943,11.9051,210200.0
2005-05-05 14:55:00,21.95,21.98,21.95,21.98,151400.0,11.9051,11.9214,11.9051,11.9214,151400.0
2005-05-05 15:00:00,21.97,21.99,21.97,21.97,108800.0,11.916,11.9268,11.916,11.916,108800.0
2005-05-05 15:05:00,21.98,22.0,21.97,22.0,111200.0,11.9214,11.9322,11.916,11.9322,111200.0
2005-05-05 15:10:00,22.0,22.05,21.99,22.02,229800.0,11.9322,11.9594,11.9268,11.9431,229800.0
2005-05-05 15:15:00,22.01,22.06,22.01,22.05,144400.0,11.9377,11.9648,11.9377,11.9594,144400.0
2005-05-05 15:20:00,22.06,22.08,22.04,22.08,116800.0,11.9648,11.9756,11.9539,11.9756,116800.0
2005-05-05 15:25:00,22.08,22.08,22.05,22.06,140400.0,11.9756,11.9756,11.9594,11.9648,140400.0
2005-05-05 15:30:00,22.06,22.11,22.05,22.11,174800.0,11.9648,11.9919,11.9594,11.9919,174800.0
2005-05-05 15:35:00,22.11,22.12,22.09,22.1,184200.0,11.9919,11.9973,11.981,11.9865,184200.0
2005-05-05 15:40:00,22.09,22.11,22.09,22.1,143400.0,11.981,11.9919,11.981,11.9865,143400.0
2005-05-05 15:45:00,22.1,22.1,22.08,22.08,106800.0,11.9865,11.9865,11.9756,11.9756,106800.0
2005-05-05 15:50:00,22.09,22.09,22.07,22.08,124800.0,11.981,11.981,11.9702,11.9756,124800.0
2005-05-05 15:55:00,22.08,22.09,22.05,22.07,297200.0,11.9756,11.981,11.9594,11.9702,297200.0
2005-05-06 09:30:00,22.11,22.11,22.09,22.1,375200.0,11.9919,11.9919,11.981,11.9865,375200.0
2005-05-06 09:35:00,22.1,22.11,22.06,22.1,220600.0,11.9865,11.9919,11.9648,11.9865,220600.0
2005-05-06 09:40:00,22.1,22.1,22.05,22.06,89400.0,11.9865,11.9865,11.9594,11.9648,89400.0
2005-05-06 09:45:00,22.07,22.1,22.06,22.1,100800.0,11.9702,11.9865,11.9648,11.9865,100800.0
2005-05-06 09:50:00,22.08,22.13,22.08,22.13,222800.0,11.9756,12.0027,11.9756,12.0027,222800.0
2005-05-06 09:55:00,22.13,22.17,22.12,22.16,170200.0,12.0027,12.0244,11.9973,12.019,170200.0
2005-05-06 10:00:00,22.16,22.18,22.15,22.17,200000.0,12.019,12.0299,12.0136,12.0244,200000.0
2005-05-06 10:05:00,22.17,22.17,22.14,22.15,254600.0,12.0244,12.0244,12.0082,12.0136,254600.0
2005-05-06 10:10:00,22.15,22.17,22.1,22.13,226800.0,12.0136,12.0244,11.9865,12.0027,226800.0
2005-05-06 10:15:00,22.13,22.15,22.13,22.15,106600.0,12.0027,12.0136,12.0027,12.0136,106600.0
2005-05-06 10:20:00,22.14,22.17,22.12,22.17,140200.0,12.0082,12.0244,11.9973,12.0244,140200.0
2005-05-06 10:25:00,22.17,22.2,22.17,22.19,143000.0,12.0244,12.0407,12.0244,12.0353,143000.0
2005-05-06 10:30:00,22.2,22.21,22.2,22.21,122000.0,12.0407,12.0461,12.0407,12.0461,122000.0
2005-05-06 10:35:00,22.21,22.24,22.2,22.21,135200.0,12.0461,12.0624,12.0407,12.0461,135200.0
2005-05-06 10:40:00,22.21,22.22,22.2,22.21,180600.0,12.0461,12.0516,12.0407,12.0461,180600.0
2005-05-06 10:45:00,22.21,22.21,22.18,22.19,275000.0,12.0461,12.0461,12.0299,12.0353,275000.0
2005-05-06 10:50:00,22.2,22.21,22.19,22.21,125600.0,12.0407,12.0461,12.0353,12.0461,125600.0
2005-05-06 10:55:00,22.21,22.25,22.21,22.23,131800.0,12.0461,12.0678,12.0461,12.057,131800.0
2005-05-06 11:00:00,22.23,22.24,22.21,22.23,84200.0,12.057,12.0624,12.0461,12.057,84200.0
2005-05-06 11:05:00,22.23,22.24,22.2,22.2,234000.0,12.057,12.0624,12.0407,12.0407,234000.0
2005-05-06 11:10:00,22.2,22.22,22.2,22.21,88800.0,12.0407,12.0516,12.0407,12.0461,88800.0
2005-05-06 11:15:00,22.21,22.23,22.21,22.22,131400.0,12.0461,12.057,12.0461,12.0516,131400.0
2005-05-06 11:20:00,22.22,22.24,22.21,22.23,143000.0,12.0516,12.0624,12.0461,12.057,143000.0
2005-05-06 11:25:00,22.23,22.24,22.22,22.22,126800.0,12.057,12.0624,12.0516,12.0516,126800.0
2005-05-06 11:30:00,22.22,22.23,22.19,22.23,231600.0,12.0516,12.057,12.0353,12.057,231600.0
2005-05-06 11:35:00,22.23,22.23,22.21,22.23,79400.0,12.057,12.057,12.0461,12.057,79400.0
2005-05-06 11:40:00,22.23,22.24,22.22,22.24,74400.0,12.057,12.0624,12.0516,12.0624,74400.0
2005-05-06 11:45:00,22.23,22.24,22.2,22.21,159200.0,12.057,12.0624,12.0407,12.0461,159200.0
2005-05-06 11:50:00,22.21,22.24,22.21,22.23,95400.0,12.0461,12.0624,12.0461,12.057,95400.0
2005-05-06 11:55:00,22.23,22.24,22.21,22.22,107000.0,12.057,12.0624,12.0461,12.0516,107000.0
2005-05-06 12:00:00,22.22,22.22,22.21,22.21,167600.0,12.0516,12.0516,12.0461,12.0461,167600.0
2005-05-06 12:05:00,22.2,22.22,22.2,22.22,92000.0,12.0407,12.0516,12.0407,12.0516,92000.0
2005-05-06 12:10:00,22.22,22.23,22.21,22.21,112800.0,12.0516,12.057,12.0461,12.0461,112800.0
2005-05-06 12:15:00,22.22,22.24,22.21,22.23,181000.0,12.0516,12.0624,12.0461,12.057,181000.0
2005-05-06 12:20:00,22.23,22.24,22.22,22.22,78200.0,12.057,12.0624,12.0516,12.0516,78200.0
2005-05-06 12:25:00,22.22,22.24,22.22,22.23,54800.0,12.0516,12.0624,12.0516,12.057,54800.0
2005-05-06 12:30:00,22.23,22.23,22.21,22.22,104600.0,12.057,12.057,12.0461,12.0516,104600.0
2005-05-06 12:35:00,22.22,22.23,22.22,22.22,47000.0,12.0516,12.057,12.0516,12.0516,47000.0
2005-05-06 12:40:00,22.22,22.23,22.21,22.22,130400.0,12.0516,12.057,12.0461,12.0516,130400.0
2005-05-06 12:45:00,22.23,22.23,22.21,22.22,49400.0,12.057,12.057,12.0461,12.0516,49400.0
2005-05-06 12:50:00,22.22,22.23,22.21,22.22,45400.0,12.0516,12.057,12.0461,12.0516,45400.0
2005-05-06 12:55:00,22.22,22.23,22.22,22.23,41600.0,12.0516,12.057,12.0516,12.057,41600.0
2005-05-06 13:00:00,22.23,22.23,22.22,22.22,73200.0,12.057,12.057,12.0516,12.0516,73200.0
2005-05-06 13:05:00,22.23,22.23,22.2,22.2,107800.0,12.057,12.057,12.0407,12.0407,107800.0
2005-05-06 13:10:00,22.2,22.22,22.2,22.21,173400.0,12.0407,12.0516,12.0407,12.0461,173400.0
2005-05-06 13:15:00,22.21,22.23,22.21,22.23,81800.0,12.0461,12.057,12.0461,12.057,81800.0
2005-05-06 13:20:00,22.23,22.24,22.22,22.24,68200.0,12.057,12.0624,12.0516,12.0624,68200.0
2005-05-06 13:25:00,22.23,22.25,22.23,22.25,150200.0,12.057,12.0678,12.057,12.0678,150200.0
2005-05-06 13:30:00,22.25,22.25,22.23,22.23,84400.0,12.0678,12.0678,12.057,12.057,84400.0
2005-05-06 13:35:00,22.23,22.25,22.23,22.24,116400.0,12.057,12.0678,12.057,12.0624,116400.0
2005-05-06 13:40:00,22.24,22.25,22.23,22.23,56200.0,12.0624,12.0678,12.057,12.057,56200.0
2005-05-06 13:45:00,22.23,22.24,22.23,22.24,51000.0,12.057,12.0624,12.057,12.0624,51000.0
2005-05-06 13:50:00,22.24,22.25,22.24,22.25,320800.0,12.0624,12.0678,12.0624,12.0678,320800.0
2005-05-06 13:55:00,22.24,22.25,22.23,22.23,184800.0,12.0624,12.0678,12.057,12.057,184800.0
2005-05-06 14:00:00,22.23,22.25,22.23,22.25,191600.0,12.057,12.0678,12.057,12.0678,191600.0
2005-05-06 14:05:00,22.25,22.25,22.25,22.25,213000.0,12.0678,12.0678,12.0678,12.0678,213000.0
2005-05-06 14:10:00,22.25,22.25,22.25,22.25,134600.0,12.0678,12.0678,12.0678,12.0678,134600.0
2005-05-06 14:15:00,22.25,22.27,22.23,22.25,116800.0,12.0678,12.0787,12.057,12.0678,116800.0
2005-05-06 14:20:00,22.25,22.25,22.22,22.23,70400.0,12.0678,12.0678,12.0516,12.057,70400.0
2005-05-06 14:25:00,22.23,22.23,22.18,22.18,98200.0,12.057,12.057,12.0299,12.0299,98200.0
2005-05-06 14:30:00,22.18,22.18,22.14,22.15,70600.0,12.0299,12.0299,12.0082,12.0136,70600.0
2005-05-06 14:35:00,22.15,22.17,22.13,22.14,129400.0,12.0136,12.0244,12.0027,12.0082,129400.0
2005-05-06 14:40:00,22.14,22.14,22.11,22.11,97200.0,12.0082,12.0082,11.9919,11.9919,97200.0
2005-05-06 14:45:00,22.11,22.12,22.1,22.11,96800.0,11.9919,11.9973,11.9865,11.9919,96800.0
2005-05-06 14:50:00,22.11,22.11,22.09,22.1,83600.0,11.9919,11.9919,11.981,11.9865,83600.0
2005-05-06 14:55:00,22.09,22.11,22.09,22.11,83200.0,11.981,11.9919,11.981,11.9919,83200.0
2005-05-06 15:00:00,22.11,22.14,22.11,22.13,114800.0,11.9919,12.0082,11.9919,12.0027,114800.0
2005-05-06 15:05:00,22.12,22.12,22.11,22.11,155200.0,11.9973,11.9973,11.9919,11.9919,155200.0
2005-05-06 15:10:00,22.11,22.11,22.09,22.11,133200.0,11.9919,11.9919,11.981,11.9919,133200.0
2005-05-06 15:15:00,22.1,22.13,22.09,22.11,74800.0,11.9865,12.0027,11.981,11.9919,74800.0
2005-05-06 15:20:00,22.11,22.13,22.11,22.13,82800.0,11.9919,12.0027,11.9919,12.0027,82800.0
2005-05-06 15:25:00,22.12,22.13,22.11,22.11,173000.0,11.9973,12.0027,11.9919,11.9919,173000.0
2005-05-06 15:30:00,22.11,22.15,22.11,22.14,155000.0,11.9919,12.0136,11.9919,12.0082,155000.0
2005-05-06 15:35:00,22.15,22.18,22.14,22.14,209600.0,12.0136,12.0299,12.0082,12.0082,209600.0
2005-05-06 15:40:00,22.14,22.16,22.14,22.14,146400.0,12.0082,12.019,12.0082,12.0082,146400.0
2005-05-06 15:45:00,22.14,22.14,22.13,22.13,177000.0,12.0082,12.0082,12.0027,12.0027,177000.0
2005-05-06 15:50:00,22.13,22.14,22.11,22.11,146000.0,12.0027,12.0082,11.9919,11.9919,146000.0
2005-05-06 15:55:00,22.11,22.11,22.08,22.08,410200.0,11.9919,11.9919,11.9756,11.9756,410200.0
2005-05-09 09:30:00,22.1,22.15,22.1,22.12,274800.0,11.9865,12.0136,11.9865,11.9973,274800.0
2005-05-09 09:35:00,22.12,22.12,22.06,22.08,141000.0,11.9973,11.9973,11.9648,11.9756,141000.0
2005-05-09 09:40:00,22.07,22.08,22.06,22.06,101000.0,11.9702,11.9756,11.9648,11.9648,101000.0
2005-05-09 09:45:00,22.07,22.08,22.06,22.06,155000.0,11.9702,11.9756,11.9648,11.9648,155000.0
2005-05-09 09:50:00,22.06,22.09,22.06,22.08,93400.0,11.9648,11.981,11.9648,11.9756,93400.0
2005-05-09 09:55:00,22.08,22.09,22.06,22.08,89800.0,11.9756,11.981,11.9648,11.9756,89800.0
2005-05-09 10:00:00,22.09,22.1,22.06,22.08,110000.0,11.981,11.9865,11.9648,11.9756,110000.0
2005-05-09 10:05:00,22.08,22.1,22.07,22.07,62600.0,11.9756,11.9865,11.9702,11.9702,62600.0
2005-05-09 10:10:00,22.06,22.07,22.06,22.07,149800.0,11.9648,11.9702,11.9648,11.9702,149800.0
2005-05-09 10:15:00,22.07,22.1,22.06,22.07,119600.0,11.9702,11.9865,11.9648,11.9702,119600.0
2005-05-09 10:20:00,22.07,22.08,22.05,22.07,135600.0,11.9702,11.9756,11.9594,11.9702,135600.0
2005-05-09 10:25:00,22.07,22.08,22.05,22.07,92600.0,11.9702,11.9756,11.9594,11.9702,92600.0
2005-05-09 10:30:00,22.07,22.08,22.07,22.08,43000.0,11.9702,11.9756,11.9702,11.9756,43000.0
2005-05-09 10:35:00,22.08,22.1,22.07,22.1,187200.0,11.9756,11.9865,11.9702,11.9865,187200.0
2005-05-09 10:40:00,22.1,22.1,22.07,22.07,51000.0,11.9865,11.9865,11.9702,11.9702,51000.0
2005-05-09 10:45:00,22.07,22.1,22.06,22.09,68000.0,11.9702,11.9865,11.9648,11.981,68000.0
2005-05-09 10:50:00,22.09,22.1,22.09,22.1,71400.0,11.981,11.9865,11.981,11.9865,71400.0
2005-05-09 10:55:00,22.1,22.1,22.08,22.08,65800.0,11.9865,11.9865,11.9756,11.9756,65800.0
2005-05-09 11:00:00,22.09,22.1,22.06,22.08,109800.0,11.981,11.9865,11.9648,11.9756,109800.0
2005-05-09 11:05:00,22.09,22.1,22.09,22.09,53400.0,11.981,11.9865,11.981,11.981,53400.0
2005-05-09 11:10:00,22.09,22.09,22.06,22.07,67800.0,11.981,11.981,11.9648,11.9702,67800.0
2005-05-09 11:15:00,22.08,22.08,22.07,22.07,95800.0,11.9756,11.9756,11.9702,11.9702,95800.0
2005-05-09 11:20:00,22.07,22.08,22.07,22.08,112800.0,11.9702,11.9756,11.9702,11.9756,112800.0
2005-05-09 11:25:00,22.08,22.08,22.07,22.08,76600.0,11.9756,11.9756,11.9702,11.9756,76600.0
2005-05-09 11:30:00,22.07,22.09,22.07,22.09,194600.0,11.9702,11.981,11.9702,11.981,194600.0
2005-05-09 11:35:00,22.09,22.11,22.08,22.11,178200.0,11.981,11.9919,11.9756,11.9919,178200.0
2005-05-09 11:40:00,22.11,22.15,22.11,22.15,110800.0,11.9919,12.0136,11.9919,12.0136,110800.0
2005-05-09 11:45:00,22.15,22.15,22.13,22.15,79400.0,12.0136,12.0136,12.0027,12.0136,79400.0
2005-05-09 11:50:00,22.15,22.15,22.14,22.15,43000.0,12.0136,12.0136,12.0082,12.0136,43000.0
2005-05-09 11:55:00,22.15,22.2,22.15,22.18,85000.0,12.0136,12.0407,12.0136,12.0299,85000.0
2005-05-09 12:00:00,22.18,22.18,22.16,22.18,65200.0,12.0299,12.0299,12.019,12.0299,65200.0
2005-05-09 12:05:00,22.18,22.22,22.18,22.22,167200.0,12.0299,12.0516,12.0299,12.0516,167200.0
2005-05-09 12:10:00,22.22,22.24,22.22,22.23,202000.0,12.0516,12.0624,12.0516,12.057,202000.0
2005-05-09 12:15:00,22.23,22.23,22.21,22.23,66800.0,12.057,12.057,12.0461,12.057,66800.0
2005-05-09 12:20:00,22.23,22.23,22.22,22.23,44400.0,12.057,12.057,12.0516,12.057,44400.0
2005-05-09 12:25:00,22.23,22.24,22.22,22.23,81400.0,12.057,12.0624,12.0516,12.057,81400.0
2005-05-09 12:30:00,22.23,22.25,22.23,22.25,45000.0,12.057,12.0678,12.057,12.0678,45000.0
2005-05-09 12:35:00,22.25,22.25,22.23,22.24,112400.0,12.0678,12.0678,12.057,12.0624,112400.0
2005-05-09 12:40:00,22.24,22.24,22.23,22.24,54600.0,12.0624,12.0624,12.057,12.0624,54600.0
2005-05-09 12:45:00,22.24,22.25,22.24,22.24,86800.0,12.0624,12.0678,12.0624,12.0624,86800.0
2005-05-09 12:50:00,22.24,22.25,22.24,22.24,38400.0,12.0624,12.0678,12.0624,12.0624,38400.0
2005-05-09 12:55:00,22.24,22.25,22.24,22.25,78600.0,12.0624,12.0678,12.0624,12.0678,78600.0
2005-05-09 13:00:00,22.25,22.25,22.25,22.25,53400.0,12.0678,12.0678,12.0678,12.0678,53400.0
2005-05-09 13:05:00,22.25,22.29,22.25,22.28,337000.0,12.0678,12.0895,12.0678,12.0841,337000.0
2005-05-09 13:10:00,22.29,22.29,22.23,22.24,90800.0,12.0895,12.0895,12.057,12.0624,90800.0
2005-05-09 13:15:00,22.25,22.25,22.23,22.25,93400.0,12.0678,12.0678,12.057,12.0678,93400.0
2005-05-09 13:20:00,22.25,22.25,22.23,22.23,33600.0,12.0678,12.0678,12.057,12.057,33600.0
2005-05-09 13:25:00,22.23,22.25,22.23,22.24,51400.0,12.057,12.0678,12.057,12.0624,51400.0
2005-05-09 13:30:00,22.24,22.25,22.24,22.24,55600.0,12.0624,12.0678,12.0624,12.0624,55600.0
2005-05-09 13:35:00,22.24,22.25,22.23,22.23,26400.0,12.0624,12.0678,12.057,12.057,26400.0
2005-05-09 13:40:00,22.24,22.25,22.23,22.24,157200.0,12.0624,12.0678,12.057,12.0624,157200.0
2005-05-09 13:45:00,22.24,22.25,22.23,22.25,36800.0,12.0624,12.0678,12.057,12.0678,36800.0
2005-05-09 13:50:00,22.25,22.28,22.25,22.27,76800.0,12.0678,12.0841,12.0678,12.0787,76800.0
2005-05-09 13:55:00,22.27,22.3,22.27,22.29,93000.0,12.0787,12.0949,12.0787,12.0895,93000.0
2005-05-09 14:00:00,22.29,22.3,22.28,22.28,115600.0,12.0895,12.0949,12.0841,12.0841,115600.0
2005-05-09 14:05:00,22.28,22.28,22.24,22.24,96800.0,12.0841,12.0841,12.0624,12.0624,96800.0
2005-05-09 14:10:00,22.24,22.25,22.24,22.25,51000.0,12.0624,12.0678,12.0624,12.0678,51000.0
2005-05-09 14:15:00,22.25,22.28,22.25,22.25,74600.0,12.0678,12.0841,12.0678,12.0678,74600.0
2005-05-09 14:20:00,22.25,22.27,22.25,22.25,48000.0,12.0678,12.0787,12.0678,12.0678,48000.0
2005-05-09 14:25:00,22.25,22.26,22.25,22.25,65400.0,12.0678,12.0733,12.0678,12.0678,65400.0
2005-05-09 14:30:00,22.25,22.27,22.24,22.25,222400.0,12.0678,12.0787,12.0624,12.0678,222400.0
2005-05-09 14:35:00,22.25,22.27,22.25,22.25,41000.0,12.0678,12.0787,12.0678,12.0678,41000.0
2005-05-09 14:40:00,22.25,22.27,22.25,22.25,33800.0,12.0678,12.0787,12.0678,12.0678,33800.0
2005-05-09 14:45:00,22.25,22.25,22.25,22.25,46800.0,12.0678,12.0678,12.0678,12.0678,46800.0
2005-05-09 14:50:00,22.25,22.25,22.24,22.25,109400.0,12.0678,12.0678,12.0624,12.0678,109400.0
2005-05-09 14:55:00,22.25,22.25,22.24,22.25,147600.0,12.0678,12.0678,12.0624,12.0678,147600.0
2005-05-09 15:00:00,22.25,22.25,22.23,22.24,97200.0,12.0678,12.0678,12.057,12.0624,97200.0
2005-05-09 15:05:00,22.24,22.24,22.23,22.23,104200.0,12.0624,12.0624,12.057,12.057,104200.0
2005-05-09 15:10:00,22.23,22.24,22.23,22.24,190400.0,12.057,12.0624,12.057,12.0624,190400.0
2005-05-09 15:15:00,22.23,22.25,22.23,22.23,89200.0,12.057,12.0678,12.057,12.057,89200.0
2005-05-09 15:20:00,22.23,22.24,22.22,22.22,128600.0,12.057,12.0624,12.0516,12.0516,128600.0
2005-05-09 15:25:00,22.22,22.22,22.21,22.21,97400.0,12.0516,12.0516,12.0461,12.0461,97400.0
2005-05-09 15:30:00,22.22,22.22,22.21,22.21,109400.0,12.0516,12.0516,12.0461,12.0461,109400.0
2005-05-09 15:35:00,22.21,22.22,22.21,22.21,141400.0,12.0461,12.0516,12.0461,12.0461,141400.0
2005-05-09 15:40:00,22.22,22.24,22.22,22.23,181400.0,12.0516,12.0624,12.0516,12.057,181400.0
2005-05-09 15:45:00,22.24,22.25,22.23,22.25,144200.0,12.0624,12.0678,12.057,12.0678,144200.0
2005-05-09 15:50:00,22.26,22.29,22.25,22.28,287000.0,12.0733,12.0895,12.0678,12.0841,287000.0
2005-05-09 15:55:00,22.29,22.29,22.24,22.29,291200.0,12.0895,12.0895,12.0624,12.0895,291200.0
2005-05-10 09:30:00,22.06,22.09,22.05,22.09,509600.0,11.9648,11.981,11.9594,11.981,509600.0
2005-05-10 09:35:00,22.09,22.16,22.08,22.15,184200.0,11.981,12.019,11.9756,12.0136,184200.0
2005-05-10 09:40:00,22.15,22.16,22.14,22.16,108800.0,12.0136,12.019,12.0082,12.019,108800.0
2005-05-10 09:45:00,22.15,22.16,22.1,22.1,172600.0,12.0136,12.019,11.9865,11.9865,172600.0
2005-05-10 09:50:00,22.1,22.14,22.08,22.13,196600.0,11.9865,12.0082,11.9756,12.0027,196600.0
2005-05-10 09:55:00,22.13,22.13,22.1,22.11,116400.0,12.0027,12.0027,11.9865,11.9919,116400.0
2005-05-10 10:00:00,22.11,22.12,22.08,22.12,134400.0,11.9919,11.9973,11.9756,11.9973,134400.0
2005-05-10 10:05:00,22.11,22.13,22.1,22.11,98000.0,11.9919,12.0027,11.9865,11.9919,98000.0
2005-05-10 10:10:00,22.11,22.14,22.09,22.11,140800.0,11.9919,12.0082,11.981,11.9919,140800.0
2005-05-10 10:15:00,22.1,22.13,22.08,22.1,125200.0,11.9865,12.0027,11.9756,11.9865,125200.0
2005-05-10 10:20:00,22.11,22.12,22.09,22.11,191400.0,11.9919,11.9973,11.981,11.9919,191400.0
2005-05-10 10:25:00,22.1,22.15,22.1,22.14,138600.0,11.9865,12.0136,11.9865,12.0082,138600.0
2005-05-10 10:30:00,22.14,22.15,22.12,22.14,93200.0,12.0082,12.0136,11.9973,12.0082,93200.0
2005-05-10 10:35:00,22.14,22.14,22.11,22.11,138800.0,12.0082,12.0082,11.9919,11.9919,138800.0
2005-05-10 10:40:00,22.11,22.12,22.08,22.11,134800.0,11.9919,11.9973,11.9756,11.9919,134800.0
2005-05-10 10:45:00,22.11,22.11,22.09,22.09,41000.0,11.9919,11.9919,11.981,11.981,41000.0
2005-05-10 10:50:00,22.1,22.11,22.09,22.1,62400.0,11.9865,11.9919,11.981,11.9865,62400.0
2005-05-10 10:55:00,22.11,22.11,22.08,22.1,326000.0,11.9919,11.9919,11.9756,11.9865,326000.0
2005-05-10 11:00:00,22.1,22.11,22.08,22.11,89200.0,11.9865,11.9919,11.9756,11.9919,89200.0
2005-05-10 11:05:00,22.11,22.13,22.1,22.11,97200.0,11.9919,12.0027,11.9865,11.9919,97200.0
2005-05-10 11:10:00,22.1,22.12,22.1,22.1,32400.0,11.9865,11.9973,11.9865,11.9865,32400.0
2005-05-10 11:15:00,22.1,22.13,22.1,22.12,43000.0,11.9865,12.0027,11.9865,11.9973,43000.0
2005-05-10 11:20:00,22.12,22.14,22.11,22.12,65000.0,11.9973,12.0082,11.9919,11.9973,65000.0
2005-05-10 11:25:00,22.13,22.15,22.11,22.11,55600.0,12.0027,12.0136,11.9919,11.9919,55600.0
2005-05-10 11:30:00,22.11,22.13,22.11,22.11,39000.0,11.9919,12.0027,11.9919,11.9919,39000.0
2005-05-10 11:35:00,22.11,22.11,22.1,22.11,21000.0,11.9919,11.9919,11.9865,11.9919,21000.0
2005-05-10 11:40:00,22.11,22.11,22.11,22.11,34800.0,11.9919,11.9919,11.9919,11.9919,34800.0
2005-05-10 11:45:00,22.11,22.11,22.08,22.09,81200.0,11.9919,11.9919,11.9756,11.981,81200.0
2005-05-10 11:50:00,22.09,22.09,22.08,22.09,58200.0,11.981,11.981,11.9756,11.981,58200.0
2005-05-10 11:55:00,22.09,22.1,22.08,22.08,60800.0,11.981,11.9865,11.9756,11.9756,60800.0
2005-05-10 12:00:00,22.08,22.09,22.08,22.09,140600.0,11.9756,11.981,11.9756,11.981,140600.0
2005-05-10 12:05:00,22.09,22.09,22.08,22.08,67800.0,11.981,11.981,11.9756,11.9756,67800.0
2005-05-10 12:10:00,22.08,22.08,22.05,22.05,171400.0,11.9756,11.9756,11.9594,11.9594,171400.0
2005-05-10 12:15:00,22.06,22.08,22.05,22.07,47200.0,11.9648,11.9756,11.9594,11.9702,47200.0
2005-05-10 12:20:00,22.08,22.08,22.07,22.07,129800.0,11.9756,11.9756,11.9702,11.9702,129800.0
2005-05-10 12:25:00,22.08,22.1,22.07,22.1,102800.0,11.9756,11.9865,11.9702,11.9865,102800.0
2005-05-10 12:30:00,22.11,22.13,22.1,22.12,49200.0,11.9919,12.0027,11.9865,11.9973,49200.0
2005-05-10 12:35:00,22.12,22.14,22.12,22.14,43200.0,11.9973,12.0082,11.9973,12.0082,43200.0
2005-05-10 12:40:00,22.14,22.14,22.11,22.13,78200.0,12.0082,12.0082,11.9919,12.0027,78200.0
2005-05-10 12:45:00,22.13,22.16,22.11,22.12,185400.0,12.0027,12.019,11.9919,11.9973,185400.0
2005-05-10 12:50:00,22.12,22.13,22.11,22.12,43800.0,11.9973,12.0027,11.9919,11.9973,43800.0
2005-05-10 12:55:00,22.12,22.13,22.11,22.13,62800.0,11.9973,12.0027,11.9919,12.0027,62800.0
2005-05-10 13:00:00,22.13,22.13,22.1,22.11,50400.0,12.0027,12.0027,11.9865,11.9919,50400.0
2005-05-10 13:05:00,22.11,22.12,22.11,22.12,23600.0,11.9919,11.9973,11.9919,11.9973,23600.0
2005-05-10 13:10:00,22.12,22.13,22.11,22.13,21000.0,11.9973,12.0027,11.9919,12.0027,21000.0
2005-05-10 13:15:00,22.12,22.13,22.11,22.13,16600.0,11.9973,12.0027,11.9919,12.0027,16600.0
2005-05-10 13:20:00,22.13,22.13,22.11,22.12,44000.0,12.0027,12.0027,11.9919,11.9973,44000.0
2005-05-10 13:25:00,22.13,22.18,22.13,22.17,103400.0,12.0027,12.0299,12.0027,12.0244,103400.0
2005-05-10 13:30:00,22.17,22.21,22.15,22.18,76800.0,12.0244,12.0461,12.0136,12.0299,76800.0
2005-05-10 13:35:00,22.18,22.18,22.18,22.18,12400.0,12.0299,12.0299,12.0299,12.0299,12400.0
2005-05-10 13:40:00,22.18,22.18,22.17,22.17,44600.0,12.0299,12.0299,12.0244,12.0244,44600.0
2005-05-10 13:45:00,22.18,22.19,22.17,22.17,20800.0,12.0299,12.0353,12.0244,12.0244,20800.0
2005-05-10 13:50:00,22.18,22.18,22.14,22.16,50800.0,12.0299,12.0299,12.0082,12.019,50800.0
2005-05-10 13:55:00,22.16,22.17,22.15,22.17,36800.0,12.019,12.0244,12.0136,12.0244,36800.0
2005-05-10 14:00:00,22.17,22.18,22.14,22.14,105000.0,12.0244,12.0299,12.0082,12.0082,105000.0
2005-05-10 14:05:00,22.15,22.15,22.13,22.13,40600.0,12.0136,12.0136,12.0027,12.0027,40600.0
2005-05-10 14:10:00,22.14,22.17,22.13,22.17,49800.0,12.0082,12.0244,12.0027,12.0244,49800.0
2005-05-10 14:15:00,22.18,22.18,22.14,22.14,49200.0,12.0299,12.0299,12.0082,12.0082,49200.0
2005-05-10 14:20:00,22.14,22.16,22.14,22.14,44200.0,12.0082,12.019,12.0082,12.0082,44200.0
2005-05-10 14:25:00,22.14,22.17,22.12,22.14,140800.0,12.0082,12.0244,11.9973,12.0082,140800.0
2005-05-10 14:30:00,22.13,22.15,22.13,22.14,59400.0,12.0027,12.0136,12.0027,12.0082,59400.0
2005-05-10 14:35:00,22.14,22.15,22.08,22.1,184600.0,12.0082,12.0136,11.9756,11.9865,184600.0
2005-05-10 14:40:00,22.09,22.11,22.05,22.06,186200.0,11.981,11.9919,11.9594,11.9648,186200.0
2005-05-10 14:45:00,22.07,22.08,22.06,22.07,69000.0,11.9702,11.9756,11.9648,11.9702,69000.0
2005-05-10 14:50:00,22.07,22.08,22.06,22.07,55200.0,11.9702,11.9756,11.9648,11.9702,55200.0
2005-05-10 14:55:00,22.07,22.07,22.05,22.07,87600.0,11.9702,11.9702,11.9594,11.9702,87600.0
2005-05-10 15:00:00,22.07,22.07,22.04,22.05,128200.0,11.9702,11.9702,11.9539,11.9594,128200.0
2005-05-10 15:05:00,22.05,22.06,22.03,22.04,62200.0,11.9594,11.9648,11.9485,11.9539,62200.0
2005-05-10 15:10:00,22.05,22.05,22.0,22.02,105200.0,11.9594,11.9594,11.9322,11.9431,105200.0
2005-05-10 15:15:00,22.02,22.04,22.02,22.04,114600.0,11.9431,11.9539,11.9431,11.9539,114600.0
2005-05-10 15:20:00,22.04,22.06,22.03,22.04,80800.0,11.9539,11.9648,11.9485,11.9539,80800.0
2005-05-10 15:25:00,22.03,22.07,22.03,22.05,109200.0,11.9485,11.9702,11.9485,11.9594,109200.0
2005-05-10 15:30:00,22.05,22.06,22.02,22.03,213000.0,11.9594,11.9648,11.9431,11.9485,213000.0
2005-05-10 15:35:00,22.04,22.05,22.03,22.05,107800.0,11.9539,11.9594,11.9485,11.9594,107800.0
2005-05-10 15:40:00,22.05,22.08,22.04,22.05,188600.0,11.9594,11.9756,11.9539,11.9594,188600.0
2005-05-10 15:45:00,22.05,22.12,22.05,22.08,123000.0,11.9594,11.9973,11.9594,11.9756,123000.0
2005-05-10 15:50:00,22.08,22.09,22.07,22.08,88600.0,11.9756,11.981,11.9702,11.9756,88600.0
2005-05-10 15:55:00,22.1,22.11,22.09,22.1,285000.0,11.9865,11.9919,11.981,11.9865,285000.0
2005-05-11 09:30:00,22.07,22.1,22.05,22.07,245600.0,11.9702,11.9865,11.9594,11.9702,245600.0
2005-05-11 09:35:00,22.06,22.1,22.05,22.06,75600.0,11.9648,11.9865,11.9594,11.9648,75600.0
2005-05-11 09:40:00,22.06,22.08,22.02,22.07,95000.0,11.9648,11.9756,11.9431,11.9702,95000.0
2005-05-11 09:45:00,22.06,22.06,22.04,22.04,79800.0,11.9648,11.9648,11.9539,11.9539,79800.0
2005-05-11 09:50:00,22.05,22.05,22.02,22.02,140800.0,11.9594,11.9594,11.9431,11.9431,140800.0
2005-05-11 09:55:00,22.02,22.03,22.0,22.0,120000.0,11.9431,11.9485,11.9322,11.9322,120000.0
2005-05-11 10:00:00,22.0,22.0,21.96,21.97,103000.0,11.9322,11.9322,11.9105,11.916,103000.0
2005-05-11 10:05:00,21.97,21.98,21.96,21.96,81600.0,11.916,11.9214,11.9105,11.9105,81600.0
2005-05-11 10:10:00,21.97,21.99,21.96,21.99,58000.0,11.916,11.9268,11.9105,11.9268,58000.0
2005-05-11 10:15:00,21.97,21.97,21.9,21.96,110400.0,11.916,11.916,11.878,11.9105,110400.0
2005-05-11 10:20:00,21.96,22.0,21.96,21.99,62600.0,11.9105,11.9322,11.9105,11.9268,62600.0
2005-05-11 10:25:00,21.99,22.0,21.98,22.0,42600.0,11.9268,11.9322,11.9214,11.9322,42600.0
2005-05-11 10:30:00,22.0,22.04,21.98,22.0,153600.0,11.9322,11.9539,11.9214,11.9322,153600.0
2005-05-11 10:35:00,21.99,22.03,21.99,22.03,104000.0,11.9268,11.9485,11.9268,11.9485,104000.0
2005-05-11 10:40:00,22.03,22.05,22.0,22.02,87000.0,11.9485,11.9594,11.9322,11.9431,87000.0
2005-05-11 10:45:00,22.03,22.03,22.0,22.0,120200.0,11.9485,11.9485,11.9322,11.9322,120200.0
2005-05-11 10:50:00,22.0,22.02,21.96,21.96,169400.0,11.9322,11.9431,11.9105,11.9105,169400.0
2005-05-11 10:55:00,21.97,22.0,21.96,21.98,77200.0,11.916,11.9322,11.9105,11.9214,77200.0
2005-05-11 11:00:00,21.98,21.98,21.95,21.95,41000.0,11.9214,11.9214,11.9051,11.9051,41000.0
2005-05-11 11:05:00,21.96,21.97,21.93,21.96,75600.0,11.9105,11.916,11.8943,11.9105,75600.0
2005-05-11 11:10:00,21.95,21.96,21.92,21.93,62800.0,11.9051,11.9105,11.8888,11.8943,62800.0
2005-05-11 11:15:00,21.92,21.95,21.92,21.95,52600.0,11.8888,11.9051,11.8888,11.9051,52600.0
2005-05-11 11:20:00,21.95,21.96,21.94,21.94,59200.0,11.9051,11.9105,11.8997,11.8997,59200.0
2005-05-11 11:25:00,21.94,21.95,21.93,21.95,66200.0,11.8997,11.9051,11.8943,11.9051,66200.0
2005-05-11 11:30:00,21.95,21.97,21.95,21.95,53600.0,11.9051,11.916,11.9051,11.9051,53600.0
2005-05-11 11:35:00,21.95,21.96,21.93,21.95,66000.0,11.9051,11.9105,11.8943,11.9051,66000.0
2005-05-11 11:40:00,21.95,21.95,21.93,21.94,61800.0,11.9051,11.9051,11.8943,11.8997,61800.0
2005-05-11 11:45:00,21.94,21.96,21.94,21.95,28200.0,11.8997,11.9105,11.8997,11.9051,28200.0
2005-05-11 11:50:00,21.95,21.95,21.95,21.95,34400.0,11.9051,11.9051,11.9051,11.9051,34400.0
2005-05-11 11:55:00,21.95,21.96,21.95,21.96,42000.0,11.9051,11.9105,11.9051,11.9105,42000.0
2005-05-11 12:00:00,21.96,21.96,21.95,21.96,57400.0,11.9105,11.9105,11.9051,11.9105,57400.0
2005-05-11 12:05:00,21.96,21.99,21.9,21.96,546200.0,11.9105,11.9268,11.878,11.9105,546200.0
2005-05-11 12:10:00,21.96,22.04,21.9,21.99,124200.0,11.9105,11.9539,11.878,11.9268,124200.0
2005-05-11 12:15:00,22.0,22.04,21.98,21.99,84400.0,11.9322,11.9539,11.9214,11.9268,84400.0
2005-05-11 12:20:00,21.99,22.02,21.98,21.98,68600.0,11.9268,11.9431,11.9214,11.9214,68600.0
2005-05-11 12:25:00,21.98,22.0,21.98,21.99,21200.0,11.9214,11.9322,11.9214,11.9268,21200.0
2005-05-11 12:30:00,21.99,22.0,21.98,21.99,39000.0,11.9268,11.9322,11.9214,11.9268,39000.0
2005-05-11 12:35:00,21.99,21.99,21.98,21.98,33600.0,11.9268,11.9268,11.9214,11.9214,33600.0
2005-05-11 12:40:00,21.98,21.99,21.96,21.96,69600.0,11.9214,11.9268,11.9105,11.9105,69600.0
2005-05-11 12:45:00,21.95,21.97,21.95,21.96,61200.0,11.9051,11.916,11.9051,11.9105,61200.0
2005-05-11 12:50:00,21.96,21.98,21.95,21.95,86000.0,11.9105,11.9214,11.9051,11.9051,86000.0
2005-05-11 12:55:00,21.95,21.96,21.95,21.95,24000.0,11.9051,11.9105,11.9051,11.9051,24000.0
2005-05-11 13:00:00,21.95,21.96,21.94,21.96,110200.0,11.9051,11.9105,11.8997,11.9105,110200.0
2005-05-11 13:05:00,21.97,22.0,21.97,22.0,54800.0,11.916,11.9322,11.916,11.9322,54800.0
2005-05-11 13:10:00,22.0,22.05,22.0,22.02,98000.0,11.9322,11.9594,11.9322,11.9431,98000.0
2005-05-11 13:15:00,22.03,22.05,22.02,22.04,51800.0,11.9485,11.9594,11.9431,11.9539,51800.0
2005-05-11 13:20:00,22.03,22.04,22.0,22.04,82600.0,11.9485,11.9539,11.9322,11.9539,82600.0
2005-05-11 13:25:00,22.04,22.06,22.04,22.05,51400.0,11.9539,11.9648,11.9539,11.9594,51400.0
2005-05-11 13:30:00,22.05,22.08,22.04,22.04,33400.0,11.9594,11.9756,11.9539,11.9539,33400.0
2005-05-11 13:35:00,22.04,22.05,22.01,22.03,27600.0,11.9539,11.9594,11.9377,11.9485,27600.0
2005-05-11 13:40:00,22.03,22.03,22.01,22.01,22800.0,11.9485,11.9485,11.9377,11.9377,22800.0
2005-05-11 13:45:00,22.0,22.0,21.96,21.99,65800.0,11.9322,11.9322,11.9105,11.9268,65800.0
2005-05-11 13:50:00,21.99,22.0,21.98,22.0,24400.0,11.9268,11.9322,11.9214,11.9322,24400.0
2005-05-11 13:55:00,22.0,22.0,21.98,22.0,39400.0,11.9322,11.9322,11.9214,11.9322,39400.0
2005-05-11 14:00:00,21.99,22.04,21.99,22.03,44600.0,11.9268,11.9539,11.9268,11.9485,44600.0
2005-05-11 14:05:00,22.03,22.09,22.03,22.08,649600.0,11.9485,11.981,11.9485,11.9756,649600.0
2005-05-11 14:10:00,22.09,22.16,22.08,22.11,209000.0,11.981,12.019,11.9756,11.9919,209000.0
2005-05-11 14:15:00,22.11,22.14,22.11,22.13,160000.0,11.9919,12.0082,11.9919,12.0027,160000.0
2005-05-11 14:20:00,22.13,22.14,22.09,22.1,141800.0,12.0027,12.0082,11.981,11.9865,141800.0
2005-05-11 14:25:00,22.1,22.1,22.08,22.09,24400.0,11.9865,11.9865,11.9756,11.981,24400.0
2005-05-11 14:30:00,22.08,22.09,22.08,22.09,24400.0,11.9756,11.981,11.9756,11.981,24400.0
2005-05-11 14:35:00,22.09,22.09,22.08,22.09,38400.0,11.981,11.981,11.9756,11.981,38400.0
2005-05-11 14:40:00,22.09,22.1,22.08,22.09,54200.0,11.981,11.9865,11.9756,11.981,54200.0
2005-05-11 14:45:00,22.09,22.12,22.09,22.11,93400.0,11.981,11.9973,11.981,11.9919,93400.0
2005-05-11 14:50:00,22.11,22.12,22.11,22.11,56600.0,11.9919,11.9973,11.9919,11.9919,56600.0
2005-05-11 14:55:00,22.11,22.11,22.11,22.11,35600.0,11.9919,11.9919,11.9919,11.9919,35600.0
2005-05-11 15:00:00,22.11,22.12,22.1,22.11,67200.0,11.9919,11.9973,11.9865,11.9919,67200.0
2005-05-11 15:05:00,22.11,22.12,22.09,22.11,81400.0,11.9919,11.9973,11.981,11.9919,81400.0
2005-05-11 15:10:00,22.11,22.13,22.11,22.12,91400.0,11.9919,12.0027,11.9919,11.9973,91400.0
2005-05-11 15:15:00,22.11,22.12,22.1,22.12,132600.0,11.9919,11.9973,11.9865,11.9973,132600.0
2005-05-11 15:20:00,22.12,22.13,22.11,22.11,228600.0,11.9973,12.0027,11.9919,11.9919,228600.0
2005-05-11 15:25:00,22.11,22.13,22.11,22.11,111400.0,11.9919,12.0027,11.9919,11.9919,111400.0
2005-05-11 15:30:00,22.11,22.13,22.11,22.13,146400.0,11.9919,12.0027,11.9919,12.0027,146400.0
2005-05-11 15:35:00,22.12,22.13,22.11,22.11,138000.0,11.9973,12.0027,11.9919,11.9919,138000.0
2005-05-11 15:40:00,22.11,22.15,22.11,22.11,239400.0,11.9919,12.0136,11.9919,11.9919,239400.0
2005-05-11 15:45:00,22.12,22.15,22.11,22.15,125600.0,11.9973,12.0136,11.9919,12.0136,125600.0
2005-05-11 15:50:00,22.15,22.15,22.13,22.13,236400.0,12.0136,12.0136,12.0027,12.0027,236400.0
2005-05-11 15:55:00,22.13,22.14,22.12,22.13,266400.0,12.0027,12.0082,11.9973,12.0027,266400.0
2005-05-12 09:30:00,22.38,22.38,21.88,22.09,292000.0,12.1383,12.1383,11.8671,11.981,292000.0
2005-05-12 09:35:00,22.08,22.13,22.08,22.12,106000.0,11.9756,12.0027,11.9756,11.9973,106000.0
2005-05-12 09:40:00,22.11,22.13,22.09,22.1,129000.0,11.9919,12.0027,11.981,11.9865,129000.0
2005-05-12 09:45:00,22.1,22.11,22.07,22.1,82800.0,11.9865,11.9919,11.9702,11.9865,82800.0
2005-05-12 09:50:00,22.09,22.13,22.08,22.1,86600.0,11.981,12.0027,11.9756,11.9865,86600.0
2005-05-12 09:55:00,22.11,22.14,22.11,22.14,89400.0,11.9919,12.0082,11.9919,12.0082,89400.0
2005-05-12 10:00:00,22.14,22.18,22.14,22.15,84400.0,12.0082,12.0299,12.0082,12.0136,84400.0
2005-05-12 10:05:00,22.14,22.15,22.11,22.14,165000.0,12.0082,12.0136,11.9919,12.0082,165000.0
2005-05-12 10:10:00,22.14,22.18,22.05,22.17,140200.0,12.0082,12.0299,11.9594,12.0244,140200.0
2005-05-12 10:15:00,22.17,22.18,22.16,22.16,129200.0,12.0244,12.0299,12.019,12.019,129200.0
2005-05-12 10:20:00,22.16,22.18,22.14,22.18,115400.0,12.019,12.0299,12.0082,12.0299,115400.0
2005-05-12 10:25:00,22.16,22.18,22.15,22.16,105400.0,12.019,12.0299,12.0136,12.019,105400.0
2005-05-12 10:30:00,22.16,22.2,22.15,22.2,151000.0,12.019,12.0407,12.0136,12.0407,151000.0
2005-05-12 10:35:00,22.2,22.23,22.19,22.19,102400.0,12.0407,12.057,12.0353,12.0353,102400.0
2005-05-12 10:40:00,22.2,22.21,22.19,22.2,56000.0,12.0407,12.0461,12.0353,12.0407,56000.0
2005-05-12 10:45:00,22.2,22.2,22.15,22.15,122400.0,12.0407,12.0407,12.0136,12.0136,122400.0
2005-05-12 10:50:00,22.15,22.18,22.13,22.15,118000.0,12.0136,12.0299,12.0027,12.0136,118000.0
2005-05-12 10:55:00,22.15,22.17,22.08,22.16,201200.0,12.0136,12.0244,11.9756,12.019,201200.0
2005-05-12 11:00:00,22.16,22.16,22.11,22.13,67600.0,12.019,12.019,11.9919,12.0027,67600.0
2005-05-12 11:05:00,22.13,22.14,22.11,22.11,58200.0,12.0027,12.0082,11.9919,11.9919,58200.0
2005-05-12 11:10:00,22.11,22.15,22.1,22.13,60000.0,11.9919,12.0136,11.9865,12.0027,60000.0
2005-05-12 11:15:00,22.14,22.16,22.13,22.15,67600.0,12.0082,12.019,12.0027,12.0136,67600.0
2005-05-12 11:20:00,22.15,22.19,22.15,22.17,119600.0,12.0136,12.0353,12.0136,12.0244,119600.0
2005-05-12 11:25:00,22.18,22.2,22.16,22.2,107000.0,12.0299,12.0407,12.019,12.0407,107000.0
2005-05-12 11:30:00,22.2,22.2,22.17,22.18,57000.0,12.0407,12.0407,12.0244,12.0299,57000.0
2005-05-12 11:35:00,22.18,22.2,22.18,22.2,55000.0,12.0299,12.0407,12.0299,12.0407,55000.0
2005-05-12 11:40:00,22.2,22.21,22.18,22.18,44800.0,12.0407,12.0461,12.0299,12.0299,44800.0
2005-05-12 11:45:00,22.19,22.19,22.17,22.19,49000.0,12.0353,12.0353,12.0244,12.0353,49000.0
2005-05-12 11:50:00,22.19,22.21,22.18,22.2,64800.0,12.0353,12.0461,12.0299,12.0407,64800.0
2005-05-12 11:55:00,22.2,22.24,22.18,22.24,133200.0,12.0407,12.0624,12.0299,12.0624,133200.0
2005-05-12 12:00:00,22.23,22.24,22.21,22.23,69400.0,12.057,12.0624,12.0461,12.057,69400.0
2005-05-12 12:05:00,22.23,22.24,22.18,22.23,151800.0,12.057,12.0624,12.0299,12.057,151800.0
2005-05-12 12:10:00,22.23,22.23,22.2,22.21,83600.0,12.057,12.057,12.0407,12.0461,83600.0
2005-05-12 12:15:00,22.2,22.23,22.2,22.21,52800.0,12.0407,12.057,12.0407,12.0461,52800.0
2005-05-12 12:20:00,22.21,22.24,22.21,22.24,60800.0,12.0461,12.0624,12.0461,12.0624,60800.0
2005-05-12 12:25:00,22.24,22.25,22.23,22.23,75800.0,12.0624,12.0678,12.057,12.057,75800.0
2005-05-12 12:30:00,22.23,22.25,22.23,22.24,51400.0,12.057,12.0678,12.057,12.0624,51400.0
2005-05-12 12:35:00,22.24,22.24,22.21,22.22,47800.0,12.0624,12.0624,12.0461,12.0516,47800.0
2005-05-12 12:40:00,22.22,22.24,22.2,22.23,65400.0,12.0516,12.0624,12.0407,12.057,65400.0
2005-05-12 12:45:00,22.23,22.24,22.23,22.23,34800.0,12.057,12.0624,12.057,12.057,34800.0
2005-05-12 12:50:00,22.23,22.25,22.23,22.24,61200.0,12.057,12.0678,12.057,12.0624,61200.0
2005-05-12 12:55:00,22.25,22.25,22.23,22.24,28400.0,12.0678,12.0678,12.057,12.0624,28400.0
2005-05-12 13:00:00,22.24,22.25,22.23,22.23,38400.0,12.0624,12.0678,12.057,12.057,38400.0
2005-05-12 13:05:00,22.24,22.26,22.23,22.26,198800.0,12.0624,12.0733,12.057,12.0733,198800.0
2005-05-12 13:10:00,22.26,22.26,22.23,22.23,42200.0,12.0733,12.0733,12.057,12.057,42200.0
2005-05-12 13:15:00,22.23,22.25,22.23,22.25,27000.0,12.057,12.0678,12.057,12.0678,27000.0
2005-05-12 13:20:00,22.24,22.25,22.24,22.25,41400.0,12.0624,12.0678,12.0624,12.0678,41400.0
2005-05-12 13:25:00,22.24,22.25,22.22,22.23,36200.0,12.0624,12.0678,12.0516,12.057,36200.0
2005-05-12 13:30:00,22.23,22.23,22.22,22.23,67600.0,12.057,12.057,12.0516,12.057,67600.0
2005-05-12 13:35:00,22.23,22.25,22.22,22.23,56800.0,12.057,12.0678,12.0516,12.057,56800.0
2005-05-12 13:40:00,22.23,22.23,22.18,22.2,98000.0,12.057,12.057,12.0299,12.0407,98000.0
2005-05-12 13:45:00,22.2,22.2,22.16,22.17,89800.0,12.0407,12.0407,12.019,12.0244,89800.0
2005-05-12 13:50:00,22.18,22.18,22.16,22.16,55000.0,12.0299,12.0299,12.019,12.019,55000.0
2005-05-12 13:55:00,22.16,22.18,22.15,22.17,68000.0,12.019,12.0299,12.0136,12.0244,68000.0
2005-05-12 14:00:00,22.18,22.21,22.18,22.19,47400.0,12.0299,12.0461,12.0299,12.0353,47400.0
2005-05-12 14:05:00,22.19,22.2,22.18,22.19,38400.0,12.0353,12.0407,12.0299,12.0353,38400.0
2005-05-12 14:10:00,22.2,22.2,22.15,22.16,45800.0,12.0407,12.0407,12.0136,12.019,45800.0
2005-05-12 14:15:00,22.15,22.16,22.13,22.16,86400.0,12.0136,12.019,12.0027,12.019,86400.0
2005-05-12 14:20:00,22.15,22.16,22.09,22.11,122800.0,12.0136,12.019,11.981,11.9919,122800.0
2005-05-12 14:25:00,22.11,22.12,22.08,22.12,112400.0,11.9919,11.9973,11.9756,11.9973,112400.0
2005-05-12 14:30:00,22.11,22.13,22.11,22.11,84600.0,11.9919,12.0027,11.9919,11.9919,84600.0
2005-05-12 14:35:00,22.11,22.13,22.09,22.12,74600.0,11.9919,12.0027,11.981,11.9973,74600.0
2005-05-12 14:40:00,22.11,22.12,22.06,22.08,120200.0,11.9919,11.9973,11.9648,11.9756,120200.0
2005-05-12 14:45:00,22.08,22.11,22.08,22.11,80200.0,11.9756,11.9919,11.9756,11.9919,80200.0
2005-05-12 14:50:00,22.12,22.13,22.1,22.11,71200.0,11.9973,12.0027,11.9865,11.9919,71200.0
2005-05-12 14:55:00,22.11,22.13,22.1,22.11,57600.0,11.9919,12.0027,11.9865,11.9919,57600.0
2005-05-12 15:00:00,22.11,22.14,22.1,22.13,146200.0,11.9919,12.0082,11.9865,12.0027,146200.0
2005-05-12 15:05:00,22.13,22.16,22.13,22.16,75800.0,12.0027,12.019,12.0027,12.019,75800.0
2005-05-12 15:10:00,22.16,22.16,22.12,22.14,132200.0,12.019,12.019,11.9973,12.0082,132200.0
2005-05-12 15:15:00,22.14,22.15,22.09,22.09,127800.0,12.0082,12.0136,11.981,11.981,127800.0
2005-05-12 15:20:00,22.09,22.13,22.09,22.13,123400.0,11.981,12.0027,11.981,12.0027,123400.0
2005-05-12 15:25:00,22.12,22.15,22.12,22.14,77000.0,11.9973,12.0136,11.9973,12.0082,77000.0
2005-05-12 15:30:00,22.14,22.15,22.1,22.11,115400.0,12.0082,12.0136,11.9865,11.9919,115400.0
2005-05-12 15:35:00,22.11,22.13,22.1,22.13,157800.0,11.9919,12.0027,11.9865,12.0027,157800.0
2005-05-12 15:40:00,22.13,22.15,22.13,22.13,172200.0,12.0027,12.0136,12.0027,12.0027,172200.0
2005-05-12 15:45:00,22.13,22.17,22.13,22.16,122800.0,12.0027,12.0244,12.0027,12.019,122800.0
2005-05-12 15:50:00,22.16,22.17,22.13,22.13,127400.0,12.019,12.0244,12.0027,12.0027,127400.0
2005-05-12 15:55:00,22.13,22.14,22.09,22.09,254800.0,12.0027,12.0082,11.981,11.981,254800.0
2005-05-13 09:30:00,22.24,22.24,22.15,22.18,538000.0,12.0624,12.0624,12.0136,12.0299,538000.0
2005-05-13 09:35:00,22.18,22.18,22.1,22.11,125800.0,12.0299,12.0299,11.9865,11.9919,125800.0
2005-05-13 09:40:00,22.11,22.11,22.09,22.1,155800.0,11.9919,11.9919,11.981,11.9865,155800.0
2005-05-13 09:45:00,22.1,22.1,22.09,22.09,128400.0,11.9865,11.9865,11.981,11.981,128400.0
2005-05-13 09:50:00,22.1,22.13,22.08,22.09,185400.0,11.9865,12.0027,11.9756,11.981,185400.0
2005-05-13 09:55:00,22.09,22.11,22.09,22.1,137000.0,11.981,11.9919,11.981,11.9865,137000.0
2005-05-13 10:00:00,22.1,22.1,22.07,22.07,182800.0,11.9865,11.9865,11.9702,11.9702,182800.0
2005-05-13 10:05:00,22.07,22.13,22.07,22.13,179000.0,11.9702,12.0027,11.9702,12.0027,179000.0
2005-05-13 10:10:00,22.13,22.15,22.09,22.15,122200.0,12.0027,12.0136,11.981,12.0136,122200.0
2005-05-13 10:15:00,22.14,22.15,22.1,22.12,85200.0,12.0082,12.0136,11.9865,11.9973,85200.0
2005-05-13 10:20:00,22.12,22.12,22.09,22.11,80000.0,11.9973,11.9973,11.981,11.9919,80000.0
2005-05-13 10:25:00,22.1,22.15,22.09,22.09,106200.0,11.9865,12.0136,11.981,11.981,106200.0
2005-05-13 10:30:00,22.09,22.13,22.09,22.09,106000.0,11.981,12.0027,11.981,11.981,106000.0
2005-05-13 10:35:00,22.09,22.14,22.09,22.11,86600.0,11.981,12.0082,11.981,11.9919,86600.0
2005-05-13 10:40:00,22.11,22.16,22.1,22.16,179400.0,11.9919,12.019,11.9865,12.019,179400.0
2005-05-13 10:45:00,22.17,22.17,22.1,22.1,78800.0,12.0244,12.0244,11.9865,11.9865,78800.0
2005-05-13 10:50:00,22.1,22.11,22.09,22.11,90000.0,11.9865,11.9919,11.981,11.9919,90000.0
2005-05-13 10:55:00,22.11,22.16,22.1,22.14,145200.0,11.9919,12.019,11.9865,12.0082,145200.0
2005-05-13 11:00:00,22.15,22.17,22.11,22.13,108000.0,12.0136,12.0244,11.9919,12.0027,108000.0
2005-05-13 11:05:00,22.13,22.13,22.1,22.11,60200.0,12.0027,12.0027,11.9865,11.9919,60200.0
2005-05-13 11:10:00,22.11,22.12,22.1,22.11,72400.0,11.9919,11.9973,11.9865,11.9919,72400.0
2005-05-13 11:15:00,22.11,22.11,22.11,22.11,99200.0,11.9919,11.9919,11.9919,11.9919,99200.0
2005-05-13 11:20:00,22.11,22.13,22.11,22.13,53200.0,11.9919,12.0027,11.9919,12.0027,53200.0
2005-05-13 11:25:00,22.12,22.15,22.12,22.13,119000.0,11.9973,12.0136,11.9973,12.0027,119000.0
2005-05-13 11:30:00,22.13,22.13,22.11,22.11,36200.0,12.0027,12.0027,11.9919,11.9919,36200.0
2005-05-13 11:35:00,22.11,22.13,22.11,22.11,38200.0,11.9919,12.0027,11.9919,11.9919,38200.0
2005-05-13 11:40:00,22.11,22.12,22.1,22.1,187000.0,11.9919,11.9973,11.9865,11.9865,187000.0
2005-05-13 11:45:00,22.1,22.11,22.1,22.11,26400.0,11.9865,11.9919,11.9865,11.9919,26400.0
2005-05-13 11:50:00,22.11,22.14,22.1,22.14,42800.0,11.9919,12.0082,11.9865,12.0082,42800.0
2005-05-13 11:55:00,22.14,22.17,22.14,22.17,140600.0,12.0082,12.0244,12.0082,12.0244,140600.0
2005-05-13 12:00:00,22.17,22.17,22.14,22.15,121400.0,12.0244,12.0244,12.0082,12.0136,121400.0
2005-05-13 12:05:00,22.15,22.16,22.14,22.15,29400.0,12.0136,12.019,12.0082,12.0136,29400.0
2005-05-13 12:10:00,22.15,22.16,22.14,22.15,23000.0,12.0136,12.019,12.0082,12.0136,23000.0
2005-05-13 12:15:00,22.15,22.17,22.15,22.17,46600.0,12.0136,12.0244,12.0136,12.0244,46600.0
2005-05-13 12:20:00,22.17,22.18,22.16,22.17,67000.0,12.0244,12.0299,12.019,12.0244,67000.0
2005-05-13 12:25:00,22.17,22.21,22.16,22.16,85600.0,12.0244,12.0461,12.019,12.019,85600.0
2005-05-13 12:30:00,22.17,22.17,22.13,22.13,100800.0,12.0244,12.0244,12.0027,12.0027,100800.0
2005-05-13 12:35:00,22.13,22.13,22.12,22.13,162000.0,12.0027,12.0027,11.9973,12.0027,162000.0
2005-05-13 12:40:00,22.13,22.14,22.11,22.13,53000.0,12.0027,12.0082,11.9919,12.0027,53000.0
2005-05-13 12:45:00,22.13,22.15,22.13,22.14,47200.0,12.0027,12.0136,12.0027,12.0082,47200.0
2005-05-13 12:50:00,22.15,22.15,22.14,22.14,92200.0,12.0136,12.0136,12.0082,12.0082,92200.0
2005-05-13 12:55:00,22.14,22.14,22.11,22.12,47200.0,12.0082,12.0082,11.9919,11.9973,47200.0
2005-05-13 13:00:00,22.12,22.14,22.12,22.13,68000.0,11.9973,12.0082,11.9973,12.0027,68000.0
2005-05-13 13:05:00,22.13,22.13,22.09,22.13,71600.0,12.0027,12.0027,11.981,12.0027,71600.0
2005-05-13 13:10:00,22.13,22.14,22.13,22.14,51200.0,12.0027,12.0082,12.0027,12.0082,51200.0
2005-05-13 13:15:00,22.14,22.14,22.12,22.12,69600.0,12.0082,12.0082,11.9973,11.9973,69600.0
2005-05-13 13:20:00,22.12,22.13,22.11,22.11,76200.0,11.9973,12.0027,11.9919,11.9919,76200.0
2005-05-13 13:25:00,22.11,22.12,22.1,22.11,118200.0,11.9919,11.9973,11.9865,11.9919,118200.0
2005-05-13 13:30:00,22.11,22.12,22.1,22.12,66800.0,11.9919,11.9973,11.9865,11.9973,66800.0
2005-05-13 13:35:00,22.12,22.13,22.11,22.11,49000.0,11.9973,12.0027,11.9919,11.9919,49000.0
2005-05-13 13:40:00,22.12,22.12,22.1,22.1,100800.0,11.9973,11.9973,11.9865,11.9865,100800.0
2005-05-13 13:45:00,22.1,22.13,22.1,22.13,97400.0,11.9865,12.0027,11.9865,12.0027,97400.0
2005-05-13 13:50:00,22.12,22.13,22.1,22.1,53200.0,11.9973,12.0027,11.9865,11.9865,53200.0
2005-05-13 13:55:00,22.1,22.12,22.1,22.11,200000.0,11.9865,11.9973,11.9865,11.9919,200000.0
2005-05-13 14:00:00,22.11,22.14,22.1,22.13,40000.0,11.9919,12.0082,11.9865,12.0027,40000.0
2005-05-13 14:05:00,22.14,22.14,22.1,22.11,72400.0,12.0082,12.0082,11.9865,11.9919,72400.0
2005-05-13 14:10:00,22.11,22.12,22.1,22.1,111600.0,11.9919,11.9973,11.9865,11.9865,111600.0
2005-05-13 14:15:00,22.1,22.11,22.08,22.09,204200.0,11.9865,11.9919,11.9756,11.981,204200.0
2005-05-13 14:20:00,22.09,22.11,22.08,22.1,153600.0,11.981,11.9919,11.9756,11.9865,153600.0
2005-05-13 14:25:00,22.1,22.1,22.08,22.1,41200.0,11.9865,11.9865,11.9756,11.9865,41200.0
2005-05-13 14:30:00,22.1,22.1,22.06,22.07,145000.0,11.9865,11.9865,11.9648,11.9702,145000.0
2005-05-13 14:35:00,22.07,22.07,22.0,22.02,247600.0,11.9702,11.9702,11.9322,11.9431,247600.0
2005-05-13 14:40:00,22.02,22.03,22.0,22.0,114000.0,11.9431,11.9485,11.9322,11.9322,114000.0
2005-05-13 14:45:00,22.0,22.0,21.93,21.95,170800.0,11.9322,11.9322,11.8943,11.9051,170800.0
2005-05-13 14:50:00,21.95,21.99,21.95,21.99,147600.0,11.9051,11.9268,11.9051,11.9268,147600.0
2005-05-13 14:55:00,21.99,22.0,21.98,22.0,114200.0,11.9268,11.9322,11.9214,11.9322,114200.0
2005-05-13 15:00:00,22.0,22.02,22.0,22.01,101000.0,11.9322,11.9431,11.9322,11.9377,101000.0
2005-05-13 15:05:00,22.0,22.08,22.0,22.07,244600.0,11.9322,11.9756,11.9322,11.9702,244600.0
2005-05-13 15:10:00,22.08,22.1,22.06,22.09,142000.0,11.9756,11.9865,11.9648,11.981,142000.0
2005-05-13 15:15:00,22.09,22.1,22.06,22.09,144600.0,11.981,11.9865,11.9648,11.981,144600.0
2005-05-13 15:20:00,22.1,22.15,22.1,22.11,224400.0,11.9865,12.0136,11.9865,11.9919,224400.0
2005-05-13 15:25:00,22.11,22.13,22.1,22.12,100200.0,11.9919,12.0027,11.9865,11.9973,100200.0
2005-05-13 15:30:00,22.12,22.13,22.1,22.1,125400.0,11.9973,12.0027,11.9865,11.9865,125400.0
2005-05-13 15:35:00,22.1,22.11,22.08,22.11,228400.0,11.9865,11.9919,11.9756,11.9919,228400.0
2005-05-13 15:40:00,22.11,22.13,22.04,22.05,125000.0,11.9919,12.0027,11.9539,11.9594,125000.0
2005-05-13 15:45:00,22.05,22.08,22.03,22.06,127400.0,11.9594,11.9756,11.9485,11.9648,127400.0
2005-05-13 15:50:00,22.06,22.06,22.0,22.0,136800.0,11.9648,11.9648,11.9322,11.9322,136800.0
2005-05-13 15:55:00,22.01,22.05,22.0,22.04,253800.0,11.9377,11.9594,11.9322,11.9539,253800.0
2005-05-16 09:30:00,22.11,22.12,22.07,22.08,193800.0,11.9919,11.9973,11.9702,11.9756,193800.0
2005-05-16 09:35:00,22.09,22.11,22.07,22.1,52400.0,11.981,11.9919,11.9702,11.9865,52400.0
2005-05-16 09:40:00,22.1,22.13,22.09,22.11,69600.0,11.9865,12.0027,11.981,11.9919,69600.0
2005-05-16 09:45:00,22.11,22.16,22.09,22.11,100000.0,11.9919,12.019,11.981,11.9919,100000.0
2005-05-16 09:50:00,22.1,22.13,22.09,22.11,75600.0,11.9865,12.0027,11.981,11.9919,75600.0
2005-05-16 09:55:00,22.12,22.13,22.11,22.11,52800.0,11.9973,12.0027,11.9919,11.9919,52800.0
2005-05-16 10:00:00,22.11,22.14,22.11,22.13,67800.0,11.9919,12.0082,11.9919,12.0027,67800.0
2005-05-16 10:05:00,22.13,22.13,22.1,22.11,71800.0,12.0027,12.0027,11.9865,11.9919,71800.0
2005-05-16 10:10:00,22.11,22.13,22.1,22.13,33000.0,11.9919,12.0027,11.9865,12.0027,33000.0
2005-05-16 10:15:00,22.13,22.15,22.11,22.15,90400.0,12.0027,12.0136,11.9919,12.0136,90400.0
2005-05-16 10:20:00,22.15,22.16,22.13,22.15,34000.0,12.0136,12.019,12.0027,12.0136,34000.0
2005-05-16 10:25:00,22.15,22.15,22.13,22.15,43600.0,12.0136,12.0136,12.0027,12.0136,43600.0
2005-05-16 10:30:00,22.15,22.16,22.13,22.13,73600.0,12.0136,12.019,12.0027,12.0027,73600.0
2005-05-16 10:35:00,22.13,22.16,22.11,22.13,31800.0,12.0027,12.019,11.9919,12.0027,31800.0
2005-05-16 10:40:00,22.13,22.15,22.1,22.14,63800.0,12.0027,12.0136,11.9865,12.0082,63800.0
2005-05-16 10:45:00,22.14,22.18,22.14,22.15,74200.0,12.0082,12.0299,12.0082,12.0136,74200.0
2005-05-16 10:50:00,22.15,22.17,22.12,22.15,58000.0,12.0136,12.0244,11.9973,12.0136,58000.0
2005-05-16 10:55:00,22.15,22.18,22.15,22.17,49400.0,12.0136,12.0299,12.0136,12.0244,49400.0
2005-05-16 11:00:00,22.17,22.18,22.13,22.15,96600.0,12.0244,12.0299,12.0027,12.0136,96600.0
2005-05-16 11:05:00,22.14,22.14,22.13,22.13,44000.0,12.0082,12.0082,12.0027,12.0027,44000.0
2005-05-16 11:10:00,22.13,22.13,22.11,22.11,76400.0,12.0027,12.0027,11.9919,11.9919,76400.0
2005-05-16 11:15:00,22.11,22.16,22.11,22.16,74000.0,11.9919,12.019,11.9919,12.019,74000.0
2005-05-16 11:20:00,22.16,22.18,22.15,22.17,66800.0,12.019,12.0299,12.0136,12.0244,66800.0
2005-05-16 11:25:00,22.17,22.17,22.14,22.14,38000.0,12.0244,12.0244,12.0082,12.0082,38000.0
2005-05-16 11:30:00,22.14,22.17,22.13,22.16,56600.0,12.0082,12.0244,12.0027,12.019,56600.0
2005-05-16 11:35:00,22.15,22.16,22.14,22.14,34000.0,12.0136,12.019,12.0082,12.0082,34000.0
2005-05-16 11:40:00,22.14,22.16,22.13,22.14,28800.0,12.0082,12.019,12.0027,12.0082,28800.0
2005-05-16 11:45:00,22.13,22.14,22.12,22.12,46800.0,12.0027,12.0082,11.9973,11.9973,46800.0
2005-05-16 11:50:00,22.12,22.13,22.11,22.13,65400.0,11.9973,12.0027,11.9919,12.0027,65400.0
2005-05-16 11:55:00,22.12,22.13,22.1,22.11,191400.0,11.9973,12.0027,11.9865,11.9919,191400.0
2005-05-16 12:00:00,22.11,22.14,22.1,22.11,87600.0,11.9919,12.0082,11.9865,11.9919,87600.0
2005-05-16 12:05:00,22.11,22.11,22.1,22.1,39800.0,11.9919,11.9919,11.9865,11.9865,39800.0
2005-05-16 12:10:00,22.1,22.11,22.1,22.11,42400.0,11.9865,11.9919,11.9865,11.9919,42400.0
2005-05-16 12:15:00,22.11,22.11,22.08,22.08,122000.0,11.9919,11.9919,11.9756,11.9756,122000.0
2005-05-16 12:20:00,22.08,22.09,22.05,22.07,177600.0,11.9756,11.981,11.9594,11.9702,177600.0
2005-05-16 12:25:00,22.07,22.08,22.07,22.07,24000.0,11.9702,11.9756,11.9702,11.9702,24000.0
2005-05-16 12:30:00,22.08,22.08,22.05,22.06,77800.0,11.9756,11.9756,11.9594,11.9648,77800.0
2005-05-16 12:35:00,22.06,22.07,22.05,22.06,35200.0,11.9648,11.9702,11.9594,11.9648,35200.0
2005-05-16 12:40:00,22.05,22.06,22.05,22.06,40600.0,11.9594,11.9648,11.9594,11.9648,40600.0
2005-05-16 12:45:00,22.05,22.09,22.05,22.08,79800.0,11.9594,11.981,11.9594,11.9756,79800.0
2005-05-16 12:50:00,22.09,22.09,22.08,22.08,43000.0,11.981,11.981,11.9756,11.9756,43000.0
2005-05-16 12:55:00,22.08,22.1,22.08,22.08,20800.0,11.9756,11.9865,11.9756,11.9756,20800.0
2005-05-16 13:00:00,22.08,22.08,22.07,22.07,101400.0,11.9756,11.9756,11.9702,11.9702,101400.0
2005-05-16 13:05:00,22.07,22.08,22.06,22.07,38400.0,11.9702,11.9756,11.9648,11.9702,38400.0
2005-05-16 13:10:00,22.07,22.08,22.05,22.05,70200.0,11.9702,11.9756,11.9594,11.9594,70200.0
2005-05-16 13:15:00,22.05,22.06,22.04,22.04,28200.0,11.9594,11.9648,11.9539,11.9539,28200.0
2005-05-16 13:20:00,22.04,22.08,22.04,22.07,43000.0,11.9539,11.9756,11.9539,11.9702,43000.0
2005-05-16 13:25:00,22.07,22.08,22.07,22.07,23000.0,11.9702,11.9756,11.9702,11.9702,23000.0
2005-05-16 13:30:00,22.07,22.09,22.05,22.06,41600.0,11.9702,11.981,11.9594,11.9648,41600.0
2005-05-16 13:35:00,22.06,22.08,22.05,22.08,38000.0,11.9648,11.9756,11.9594,11.9756,38000.0
2005-05-16 13:40:00,22.08,22.1,22.07,22.09,51600.0,11.9756,11.9865,11.9702,11.981,51600.0
2005-05-16 13:45:00,22.09,22.1,22.08,22.09,102600.0,11.981,11.9865,11.9756,11.981,102600.0
2005-05-16 13:50:00,22.09,22.12,22.08,22.11,117200.0,11.981,11.9973,11.9756,11.9919,117200.0
2005-05-16 13:55:00,22.11,22.13,22.11,22.11,46000.0,11.9919,12.0027,11.9919,11.9919,46000.0
2005-05-16 14:00:00,22.13,22.14,22.11,22.12,39400.0,12.0027,12.0082,11.9919,11.9973,39400.0
2005-05-16 14:05:00,22.12,22.13,22.11,22.11,45200.0,11.9973,12.0027,11.9919,11.9919,45200.0
2005-05-16 14:10:00,22.11,22.11,22.09,22.09,30000.0,11.9919,11.9919,11.981,11.981,30000.0
2005-05-16 14:15:00,22.09,22.11,22.08,22.09,31800.0,11.981,11.9919,11.9756,11.981,31800.0
2005-05-16 14:20:00,22.09,22.09,22.07,22.07,37200.0,11.981,11.981,11.9702,11.9702,37200.0
2005-05-16 14:25:00,22.07,22.09,22.06,22.09,52800.0,11.9702,11.981,11.9648,11.981,52800.0
2005-05-16 14:30:00,22.09,22.1,22.08,22.09,27000.0,11.981,11.9865,11.9756,11.981,27000.0
2005-05-16 14:35:00,22.08,22.11,22.08,22.08,30800.0,11.9756,11.9919,11.9756,11.9756,30800.0
2005-05-16 14:40:00,22.08,22.09,22.07,22.08,36200.0,11.9756,11.981,11.9702,11.9756,36200.0
2005-05-16 14:45:00,22.08,22.1,22.08,22.09,28600.0,11.9756,11.9865,11.9756,11.981,28600.0
2005-05-16 14:50:00,22.09,22.11,22.08,22.09,47000.0,11.981,11.9919,11.9756,11.981,47000.0
2005-05-16 14:55:00,22.09,22.09,22.08,22.09,37200.0,11.981,11.981,11.9756,11.981,37200.0
2005-05-16 15:00:00,22.08,22.09,22.07,22.09,128000.0,11.9756,11.981,11.9702,11.981,128000.0
2005-05-16 15:05:00,22.09,22.1,22.08,22.1,93600.0,11.981,11.9865,11.9756,11.9865,93600.0
2005-05-16 15:10:00,22.1,22.12,22.1,22.1,78400.0,11.9865,11.9973,11.9865,11.9865,78400.0
2005-05-16 15:15:00,22.1,22.11,22.09,22.1,54600.0,11.9865,11.9919,11.981,11.9865,54600.0
2005-05-16 15:20:00,22.09,22.12,22.09,22.12,113600.0,11.981,11.9973,11.981,11.9973,113600.0
2005-05-16 15:25:00,22.12,22.13,22.11,22.12,102200.0,11.9973,12.0027,11.9919,11.9973,102200.0
2005-05-16 15:30:00,22.12,22.13,22.11,22.11,138200.0,11.9973,12.0027,11.9919,11.9919,138200.0
2005-05-16 15:35:00,22.11,22.11,22.1,22.11,103400.0,11.9919,11.9919,11.9865,11.9919,103400.0
2005-05-16 15:40:00,22.11,22.12,22.09,22.11,112800.0,11.9919,11.9973,11.981,11.9919,112800.0
2005-05-16 15:45:00,22.11,22.13,22.1,22.1,165000.0,11.9919,12.0027,11.9865,11.9865,165000.0
2005-05-16 15:50:00,22.1,22.13,22.09,22.12,145000.0,11.9865,12.0027,11.981,11.9973,145000.0
2005-05-16 15:55:00,22.12,22.14,22.11,22.14,202400.0,11.9973,12.0082,11.9919,12.0082,202400.0
2005-05-17 09:30:00,22.02,22.05,22.01,22.03,321000.0,11.9431,11.9594,11.9377,11.9485,321000.0
2005-05-17 09:35:00,22.03,22.04,22.0,22.0,108600.0,11.9485,11.9539,11.9322,11.9322,108600.0
2005-05-17 09:40:00,22.0,22.0,21.97,21.97,215400.0,11.9322,11.9322,11.916,11.916,215400.0
2005-05-17 09:45:00,21.97,21.97,21.93,21.95,179000.0,11.916,11.916,11.8943,11.9051,179000.0
2005-05-17 09:50:00,21.95,22.0,21.94,21.99,180400.0,11.9051,11.9322,11.8997,11.9268,180400.0
2005-05-17 09:55:00,22.0,22.02,21.98,22.0,91600.0,11.9322,11.9431,11.9214,11.9322,91600.0
2005-05-17 10:00:00,22.0,22.04,21.99,22.0,126200.0,11.9322,11.9539,11.9268,11.9322,126200.0
2005-05-17 10:05:00,22.0,22.01,21.98,22.0,55200.0,11.9322,11.9377,11.9214,11.9322,55200.0
2005-05-17 10:10:00,21.99,22.02,21.98,22.0,74200.0,11.9268,11.9431,11.9214,11.9322,74200.0
2005-05-17 10:15:00,22.0,22.01,21.98,21.98,86800.0,11.9322,11.9377,11.9214,11.9214,86800.0
2005-05-17 10:20:00,21.98,21.99,21.96,21.97,69800.0,11.9214,11.9268,11.9105,11.916,69800.0
2005-05-17 10:25:00,21.96,21.98,21.96,21.96,79200.0,11.9105,11.9214,11.9105,11.9105,79200.0
2005-05-17 10:30:00,21.95,21.97,21.93,21.96,126200.0,11.9051,11.916,11.8943,11.9105,126200.0
2005-05-17 10:35:00,21.96,21.98,21.96,21.98,39000.0,11.9105,11.9214,11.9105,11.9214,39000.0
2005-05-17 10:40:00,21.97,21.99,21.97,21.98,66200.0,11.916,11.9268,11.916,11.9214,66200.0
2005-05-17 10:45:00,21.98,21.99,21.97,21.97,44400.0,11.9214,11.9268,11.916,11.916,44400.0
2005-05-17 10:50:00,21.97,21.98,21.95,21.98,73200.0,11.916,11.9214,11.9051,11.9214,73200.0
2005-05-17 10:55:00,21.97,21.98,21.96,21.96,73400.0,11.916,11.9214,11.9105,11.9105,73400.0
2005-05-17 11:00:00,21.96,21.97,21.95,21.96,93200.0,11.9105,11.916,11.9051,11.9105,93200.0
2005-05-17 11:05:00,21.97,21.97,21.95,21.96,73400.0,11.916,11.916,11.9051,11.9105,73400.0
2005-05-17 11:10:00,21.96,21.97,21.95,21.96,68600.0,11.9105,11.916,11.9051,11.9105,68600.0
2005-05-17 11:15:00,21.96,21.97,21.95,21.96,38800.0,11.9105,11.916,11.9051,11.9105,38800.0
2005-05-17 11:20:00,21.96,21.97,21.95,21.97,92200.0,11.9105,11.916,11.9051,11.916,92200.0
2005-05-17 11:25:00,21.96,21.97,21.93,21.95,86000.0,11.9105,11.916,11.8943,11.9051,86000.0
2005-05-17 11:30:00,21.95,21.97,21.95,21.96,62600.0,11.9051,11.916,11.9051,11.9105,62600.0
2005-05-17 11:35:00,21.96,21.98,21.96,21.97,1007600.0,11.9105,11.9214,11.9105,11.916,1007600.0
2005-05-17 11:40:00,21.97,21.97,21.96,21.97,88000.0,11.916,11.916,11.9105,11.916,88000.0
2005-05-17 11:45:00,21.96,21.97,21.94,21.95,186400.0,11.9105,11.916,11.8997,11.9051,186400.0
2005-05-17 11:50:00,21.95,21.95,21.94,21.95,40200.0,11.9051,11.9051,11.8997,11.9051,40200.0
2005-05-17 11:55:00,21.95,21.96,21.94,21.96,64400.0,11.9051,11.9105,11.8997,11.9105,64400.0
2005-05-17 12:00:00,21.96,21.97,21.86,21.96,61600.0,11.9105,11.916,11.8563,11.9105,61600.0
2005-05-17 12:05:00,21.96,21.96,21.95,21.96,55800.0,11.9105,11.9105,11.9051,11.9105,55800.0
2005-05-17 12:10:00,21.96,21.96,21.95,21.96,32200.0,11.9105,11.9105,11.9051,11.9105,32200.0
2005-05-17 12:15:00,21.96,21.97,21.96,21.97,41400.0,11.9105,11.916,11.9105,11.916,41400.0
2005-05-17 12:20:00,21.97,21.97,21.96,21.97,57000.0,11.916,11.916,11.9105,11.916,57000.0
2005-05-17 12:25:00,21.97,21.97,21.96,21.97,47200.0,11.916,11.916,11.9105,11.916,47200.0
2005-05-17 12:30:00,21.97,21.98,21.95,21.97,153400.0,11.916,11.9214,11.9051,11.916,153400.0
2005-05-17 12:35:00,21.97,21.98,21.96,21.96,65400.0,11.916,11.9214,11.9105,11.9105,65400.0
2005-05-17 12:40:00,21.96,21.96,21.96,21.96,43600.0,11.9105,11.9105,11.9105,11.9105,43600.0
2005-05-17 12:45:00,21.96,21.96,21.95,21.96,38000.0,11.9105,11.9105,11.9051,11.9105,38000.0
2005-05-17 12:50:00,21.96,21.97,21.96,21.96,50400.0,11.9105,11.916,11.9105,11.9105,50400.0
2005-05-17 12:55:00,21.96,21.97,21.86,21.97,35000.0,11.9105,11.916,11.8563,11.916,35000.0
2005-05-17 13:00:00,21.96,21.98,21.96,21.97,73200.0,11.9105,11.9214,11.9105,11.916,73200.0
2005-05-17 13:05:00,21.97,21.98,21.97,21.97,57800.0,11.916,11.9214,11.916,11.916,57800.0
2005-05-17 13:10:00,21.97,21.99,21.97,21.99,33800.0,11.916,11.9268,11.916,11.9268,33800.0
2005-05-17 13:15:00,21.99,22.01,21.99,22.0,38000.0,11.9268,11.9377,11.9268,11.9322,38000.0
2005-05-17 13:20:00,22.0,22.03,22.0,22.02,40000.0,11.9322,11.9485,11.9322,11.9431,40000.0
2005-05-17 13:25:00,22.02,22.02,21.99,22.0,34800.0,11.9431,11.9431,11.9268,11.9322,34800.0
2005-05-17 13:30:00,22.0,22.02,22.0,22.0,50800.0,11.9322,11.9431,11.9322,11.9322,50800.0
2005-05-17 13:35:00,22.0,22.02,22.0,22.0,44800.0,11.9322,11.9431,11.9322,11.9322,44800.0
2005-05-17 13:40:00,22.0,22.02,22.0,22.0,41400.0,11.9322,11.9431,11.9322,11.9322,41400.0
2005-05-17 13:45:00,22.0,22.03,22.0,22.0,55800.0,11.9322,11.9485,11.9322,11.9322,55800.0
2005-05-17 13:50:00,22.0,22.0,21.98,21.99,42600.0,11.9322,11.9322,11.9214,11.9268,42600.0
2005-05-17 13:55:00,21.99,22.0,21.99,22.0,28200.0,11.9268,11.9322,11.9268,11.9322,28200.0
2005-05-17 14:00:00,22.0,22.0,21.98,22.0,30400.0,11.9322,11.9322,11.9214,11.9322,30400.0
2005-05-17 14:05:00,21.99,22.01,21.98,22.0,46400.0,11.9268,11.9377,11.9214,11.9322,46400.0
2005-05-17 14:10:00,22.0,22.03,22.0,22.01,66400.0,11.9322,11.9485,11.9322,11.9377,66400.0
2005-05-17 14:15:00,22.0,22.02,22.0,22.0,113000.0,11.9322,11.9431,11.9322,11.9322,113000.0
2005-05-17 14:20:00,22.0,22.0,22.0,22.0,34800.0,11.9322,11.9322,11.9322,11.9322,34800.0
2005-05-17 14:25:00,22.0,22.0,21.99,22.0,99200.0,11.9322,11.9322,11.9268,11.9322,99200.0
2005-05-17 14:30:00,22.0,22.07,22.0,22.05,217400.0,11.9322,11.9702,11.9322,11.9594,217400.0
2005-05-17 14:35:00,22.04,22.1,22.04,22.09,193000.0,11.9539,11.9865,11.9539,11.981,193000.0
2005-05-17 14:40:00,22.08,22.13,22.08,22.13,149000.0,11.9756,12.0027,11.9756,12.0027,149000.0
2005-05-17 14:45:00,22.13,22.14,22.11,22.13,113200.0,12.0027,12.0082,11.9919,12.0027,113200.0
2005-05-17 14:50:00,22.11,22.15,22.11,22.13,235400.0,11.9919,12.0136,11.9919,12.0027,235400.0
2005-05-17 14:55:00,22.13,22.15,22.12,22.15,100000.0,12.0027,12.0136,11.9973,12.0136,100000.0
2005-05-17 15:00:00,22.15,22.15,22.12,22.13,155600.0,12.0136,12.0136,11.9973,12.0027,155600.0
2005-05-17 15:05:00,22.14,22.14,22.11,22.11,81400.0,12.0082,12.0082,11.9919,11.9919,81400.0
2005-05-17 15:10:00,22.11,22.13,22.1,22.11,99600.0,11.9919,12.0027,11.9865,11.9919,99600.0
2005-05-17 15:15:00,22.12,22.14,22.11,22.13,83600.0,11.9973,12.0082,11.9919,12.0027,83600.0
2005-05-17 15:20:00,22.11,22.13,22.11,22.11,82400.0,11.9919,12.0027,11.9919,11.9919,82400.0
2005-05-17 15:25:00,22.11,22.15,22.11,22.15,90800.0,11.9919,12.0136,11.9919,12.0136,90800.0
2005-05-17 15:30:00,22.14,22.18,22.14,22.17,307000.0,12.0082,12.0299,12.0082,12.0244,307000.0
2005-05-17 15:35:00,22.17,22.19,22.16,22.18,173600.0,12.0244,12.0353,12.019,12.0299,173600.0
2005-05-17 15:40:00,22.18,22.21,22.17,22.18,184000.0,12.0299,12.0461,12.0244,12.0299,184000.0
2005-05-17 15:45:00,22.18,22.24,22.16,22.21,218200.0,12.0299,12.0624,12.019,12.0461,218200.0
2005-05-17 15:50:00,22.22,22.22,22.18,22.18,228400.0,12.0516,12.0516,12.0299,12.0299,228400.0
2005-05-17 15:55:00,22.18,22.2,22.18,22.2,187000.0,12.0299,12.0407,12.0299,12.0407,187000.0
2005-05-18 09:30:00,22.22,22.25,22.18,22.25,362000.0,12.0516,12.0678,12.0299,12.0678,362000.0
2005-05-18 09:35:00,22.24,22.3,22.24,22.29,575800.0,12.0624,12.0949,12.0624,12.0895,575800.0
2005-05-18 09:40:00,22.29,22.3,22.25,22.26,205000.0,12.0895,12.0949,12.0678,12.0733,205000.0
2005-05-18 09:45:00,22.27,22.3,22.25,22.26,317000.0,12.0787,12.0949,12.0678,12.0733,317000.0
2005-05-18 09:50:00,22.27,22.34,22.27,22.32,295800.0,12.0787,12.1166,12.0787,12.1058,295800.0
2005-05-18 09:55:00,22.32,22.35,22.25,22.26,177400.0,12.1058,12.1221,12.0678,12.0733,177400.0
2005-05-18 10:00:00,22.27,22.33,22.27,22.3,195000.0,12.0787,12.1112,12.0787,12.0949,195000.0
2005-05-18 10:05:00,22.31,22.32,22.28,22.3,123200.0,12.1004,12.1058,12.0841,12.0949,123200.0
2005-05-18 10:10:00,22.3,22.31,22.28,22.28,124000.0,12.0949,12.1004,12.0841,12.0841,124000.0
2005-05-18 10:15:00,22.28,22.28,22.26,22.27,106800.0,12.0841,12.0841,12.0733,12.0787,106800.0
2005-05-18 10:20:00,22.27,22.28,22.26,22.26,218200.0,12.0787,12.0841,12.0733,12.0733,218200.0
2005-05-18 10:25:00,22.27,22.29,22.26,22.29,64000.0,12.0787,12.0895,12.0733,12.0895,64000.0
2005-05-18 10:30:00,22.29,22.33,22.28,22.29,268400.0,12.0895,12.1112,12.0841,12.0895,268400.0
2005-05-18 10:35:00,22.28,22.29,22.25,22.26,209600.0,12.0841,12.0895,12.0678,12.0733,209600.0
2005-05-18 10:40:00,22.25,22.28,22.25,22.27,173600.0,12.0678,12.0841,12.0678,12.0787,173600.0
2005-05-18 10:45:00,22.28,22.28,22.25,22.27,89000.0,12.0841,12.0841,12.0678,12.0787,89000.0
2005-05-18 10:50:00,22.27,22.29,22.25,22.26,146400.0,12.0787,12.0895,12.0678,12.0733,146400.0
2005-05-18 10:55:00,22.26,22.3,22.25,22.29,91600.0,12.0733,12.0949,12.0678,12.0895,91600.0
2005-05-18 11:00:00,22.29,22.3,22.25,22.28,263000.0,12.0895,12.0949,12.0678,12.0841,263000.0
2005-05-18 11:05:00,22.28,22.3,22.27,22.3,50600.0,12.0841,12.0949,12.0787,12.0949,50600.0
2005-05-18 11:10:00,22.3,22.32,22.29,22.3,61000.0,12.0949,12.1058,12.0895,12.0949,61000.0
2005-05-18 11:15:00,22.3,22.32,22.28,22.29,250800.0,12.0949,12.1058,12.0841,12.0895,250800.0
2005-05-18 11:20:00,22.29,22.3,22.28,22.29,71800.0,12.0895,12.0949,12.0841,12.0895,71800.0
2005-05-18 11:25:00,22.29,22.3,22.28,22.3,49000.0,12.0895,12.0949,12.0841,12.0949,49000.0
2005-05-18 11:30:00,22.29,22.32,22.28,22.31,101600.0,12.0895,12.1058,12.0841,12.1004,101600.0
2005-05-18 11:35:00,22.31,22.32,22.3,22.3,75400.0,12.1004,12.1058,12.0949,12.0949,75400.0
2005-05-18 11:40:00,22.31,22.32,22.3,22.32,109200.0,12.1004,12.1058,12.0949,12.1058,109200.0
2005-05-18 11:45:00,22.32,22.33,22.31,22.33,70400.0,12.1058,12.1112,12.1004,12.1112,70400.0
2005-05-18 11:50:00,22.33,22.34,22.32,22.34,154600.0,12.1112,12.1166,12.1058,12.1166,154600.0
2005-05-18 11:55:00,22.33,22.34,22.32,22.33,88800.0,12.1112,12.1166,12.1058,12.1112,88800.0
2005-05-18 12:00:00,22.33,22.35,22.32,22.34,131000.0,12.1112,12.1221,12.1058,12.1166,131000.0
2005-05-18 12:05:00,22.34,22.38,22.33,22.38,210000.0,12.1166,12.1383,12.1112,12.1383,210000.0
2005-05-18 12:10:00,22.38,22.4,22.37,22.38,186400.0,12.1383,12.1492,12.1329,12.1383,186400.0
2005-05-18 12:15:00,22.39,22.4,22.36,22.36,93000.0,12.1438,12.1492,12.1275,12.1275,93000.0
2005-05-18 12:20:00,22.36,22.38,22.36,22.36,123000.0,12.1275,12.1383,12.1275,12.1275,123000.0
2005-05-18 12:25:00,22.36,22.36,22.35,22.35,54800.0,12.1275,12.1275,12.1221,12.1221,54800.0
2005-05-18 12:30:00,22.36,22.36,22.35,22.36,52400.0,12.1275,12.1275,12.1221,12.1275,52400.0
2005-05-18 12:35:00,22.36,22.38,22.35,22.37,87000.0,12.1275,12.1383,12.1221,12.1329,87000.0
2005-05-18 12:40:00,22.37,22.39,22.35,22.36,146200.0,12.1329,12.1438,12.1221,12.1275,146200.0
2005-05-18 12:45:00,22.35,22.39,22.35,22.36,226000.0,12.1221,12.1438,12.1221,12.1275,226000.0
2005-05-18 12:50:00,22.35,22.39,22.35,22.38,152200.0,12.1221,12.1438,12.1221,12.1383,152200.0
2005-05-18 12:55:00,22.39,22.4,22.36,22.38,136600.0,12.1438,12.1492,12.1275,12.1383,136600.0
2005-05-18 13:00:00,22.38,22.39,22.36,22.36,87400.0,12.1383,12.1438,12.1275,12.1275,87400.0
2005-05-18 13:05:00,22.36,22.37,22.35,22.36,51800.0,12.1275,12.1329,12.1221,12.1275,51800.0
2005-05-18 13:10:00,22.36,22.36,22.32,22.35,85600.0,12.1275,12.1275,12.1058,12.1221,85600.0
2005-05-18 13:15:00,22.34,22.35,22.34,22.34,56800.0,12.1166,12.1221,12.1166,12.1166,56800.0
2005-05-18 13:20:00,22.34,22.35,22.33,22.34,79800.0,12.1166,12.1221,12.1112,12.1166,79800.0
2005-05-18 13:25:00,22.34,22.38,22.34,22.37,83400.0,12.1166,12.1383,12.1166,12.1329,83400.0
2005-05-18 13:30:00,22.37,22.4,22.36,22.4,105800.0,12.1329,12.1492,12.1275,12.1492,105800.0
2005-05-18 13:35:00,22.4,22.42,22.4,22.41,131000.0,12.1492,12.16,12.1492,12.1546,131000.0
2005-05-18 13:40:00,22.41,22.43,22.41,22.41,209000.0,12.1546,12.1655,12.1546,12.1546,209000.0
2005-05-18 13:45:00,22.41,22.42,22.39,22.41,39400.0,12.1546,12.16,12.1438,12.1546,39400.0
2005-05-18 13:50:00,22.41,22.41,22.38,22.39,51200.0,12.1546,12.1546,12.1383,12.1438,51200.0
2005-05-18 13:55:00,22.38,22.4,22.36,22.36,193800.0,12.1383,12.1492,12.1275,12.1275,193800.0
2005-05-18 14:00:00,22.36,22.39,22.36,22.39,73600.0,12.1275,12.1438,12.1275,12.1438,73600.0
2005-05-18 14:05:00,22.39,22.4,22.38,22.38,90600.0,12.1438,12.1492,12.1383,12.1383,90600.0
2005-05-18 14:10:00,22.38,22.4,22.38,22.38,74400.0,12.1383,12.1492,12.1383,12.1383,74400.0
2005-05-18 14:15:00,22.38,22.4,22.36,22.4,87000.0,12.1383,12.1492,12.1275,12.1492,87000.0
2005-05-18 14:20:00,22.41,22.42,22.4,22.4,126800.0,12.1546,12.16,12.1492,12.1492,126800.0
2005-05-18 14:25:00,22.41,22.44,22.34,22.43,113000.0,12.1546,12.1709,12.1166,12.1655,113000.0
2005-05-18 14:30:00,22.43,22.44,22.39,22.42,122000.0,12.1655,12.1709,12.1438,12.16,122000.0
2005-05-18 14:35:00,22.42,22.43,22.41,22.41,78200.0,12.16,12.1655,12.1546,12.1546,78200.0
2005-05-18 14:40:00,22.42,22.43,22.4,22.43,120200.0,12.16,12.1655,12.1492,12.1655,120200.0
2005-05-18 14:45:00,22.42,22.43,22.4,22.42,74600.0,12.16,12.1655,12.1492,12.16,74600.0
2005-05-18 14:50:00,22.42,22.45,22.41,22.41,133800.0,12.16,12.1763,12.1546,12.1546,133800.0
2005-05-18 14:55:00,22.41,22.45,22.41,22.41,118600.0,12.1546,12.1763,12.1546,12.1546,118600.0
2005-05-18 15:00:00,22.41,22.42,22.4,22.41,103200.0,12.1546,12.16,12.1492,12.1546,103200.0
2005-05-18 15:05:00,22.41,22.43,22.41,22.43,138000.0,12.1546,12.1655,12.1546,12.1655,138000.0
2005-05-18 15:10:00,22.43,22.45,22.42,22.43,218200.0,12.1655,12.1763,12.16,12.1655,218200.0
2005-05-18 15:15:00,22.43,22.44,22.42,22.44,144400.0,12.1655,12.1709,12.16,12.1709,144400.0
2005-05-18 15:20:00,22.45,22.46,22.43,22.45,238400.0,12.1763,12.1817,12.1655,12.1763,238400.0
2005-05-18 15:25:00,22.45,22.47,22.42,22.43,284000.0,12.1763,12.1872,12.16,12.1655,284000.0
2005-05-18 15:30:00,22.43,22.45,22.42,22.44,285400.0,12.1655,12.1763,12.16,12.1709,285400.0
2005-05-18 15:35:00,22.44,22.46,22.43,22.45,256800.0,12.1709,12.1817,12.1655,12.1763,256800.0
2005-05-18 15:40:00,22.45,22.47,22.41,22.42,317800.0,12.1763,12.1872,12.1546,12.16,317800.0
2005-05-18 15:45:00,22.42,22.43,22.41,22.43,227800.0,12.16,12.1655,12.1546,12.1655,227800.0
2005-05-18 15:50:00,22.42,22.43,22.41,22.41,168800.0,12.16,12.1655,12.1546,12.1546,168800.0
2005-05-18 15:55:00,22.41,22.45,22.41,22.44,309600.0,12.1546,12.1763,12.1546,12.1709,309600.0
2005-05-19 09:30:00,22.47,22.48,22.45,22.47,343800.0,12.1872,12.1926,12.1763,12.1872,343800.0
2005-05-19 09:35:00,22.47,22.48,22.45,22.47,107600.0,12.1872,12.1926,12.1763,12.1872,107600.0
2005-05-19 09:40:00,22.47,22.49,22.45,22.49,152200.0,12.1872,12.198,12.1763,12.198,152200.0
2005-05-19 09:45:00,22.49,22.5,22.47,22.48,255600.0,12.198,12.2034,12.1872,12.1926,255600.0
2005-05-19 09:50:00,22.49,22.5,22.48,22.5,98200.0,12.198,12.2034,12.1926,12.2034,98200.0
2005-05-19 09:55:00,22.5,22.52,22.49,22.51,777600.0,12.2034,12.2143,12.198,12.2088,777600.0
2005-05-19 10:00:00,22.51,22.52,22.49,22.51,165800.0,12.2088,12.2143,12.198,12.2088,165800.0
2005-05-19 10:05:00,22.51,22.54,22.5,22.54,152400.0,12.2088,12.2251,12.2034,12.2251,152400.0
2005-05-19 10:10:00,22.54,22.55,22.53,22.54,152400.0,12.2251,12.2305,12.2197,12.2251,152400.0
2005-05-19 10:15:00,22.53,22.53,22.47,22.48,170400.0,12.2197,12.2197,12.1872,12.1926,170400.0
2005-05-19 10:20:00,22.48,22.5,22.46,22.47,115000.0,12.1926,12.2034,12.1817,12.1872,115000.0
2005-05-19 10:25:00,22.47,22.48,22.46,22.46,144000.0,12.1872,12.1926,12.1817,12.1817,144000.0
2005-05-19 10:30:00,22.46,22.48,22.44,22.48,151600.0,12.1817,12.1926,12.1709,12.1926,151600.0
2005-05-19 10:35:00,22.48,22.49,22.46,22.46,69600.0,12.1926,12.198,12.1817,12.1817,69600.0
2005-05-19 10:40:00,22.46,22.49,22.45,22.48,124600.0,12.1817,12.198,12.1763,12.1926,124600.0
2005-05-19 10:45:00,22.49,22.49,22.46,22.46,103200.0,12.198,12.198,12.1817,12.1817,103200.0
2005-05-19 10:50:00,22.46,22.48,22.46,22.47,142000.0,12.1817,12.1926,12.1817,12.1872,142000.0
2005-05-19 10:55:00,22.47,22.49,22.46,22.46,123000.0,12.1872,12.198,12.1817,12.1817,123000.0
2005-05-19 11:00:00,22.46,22.48,22.46,22.47,69800.0,12.1817,12.1926,12.1817,12.1872,69800.0
2005-05-19 11:05:00,22.47,22.48,22.46,22.47,62000.0,12.1872,12.1926,12.1817,12.1872,62000.0
2005-05-19 11:10:00,22.48,22.53,22.47,22.53,388800.0,12.1926,12.2197,12.1872,12.2197,388800.0
2005-05-19 11:15:00,22.53,22.53,22.49,22.49,109200.0,12.2197,12.2197,12.198,12.198,109200.0
2005-05-19 11:20:00,22.5,22.51,22.48,22.48,69800.0,12.2034,12.2088,12.1926,12.1926,69800.0
2005-05-19 11:25:00,22.48,22.49,22.46,22.47,71200.0,12.1926,12.198,12.1817,12.1872,71200.0
2005-05-19 11:30:00,22.47,22.49,22.46,22.48,84200.0,12.1872,12.198,12.1817,12.1926,84200.0
2005-05-19 11:35:00,22.48,22.49,22.47,22.49,49200.0,12.1926,12.198,12.1872,12.198,49200.0
2005-05-19 11:40:00,22.48,22.49,22.47,22.49,35200.0,12.1926,12.198,12.1872,12.198,35200.0
2005-05-19 11:45:00,22.49,22.5,22.48,22.48,43000.0,12.198,12.2034,12.1926,12.1926,43000.0
2005-05-19 11:50:00,22.49,22.49,22.47,22.48,74400.0,12.198,12.198,12.1872,12.1926,74400.0
2005-05-19 11:55:00,22.48,22.48,22.47,22.47,93000.0,12.1926,12.1926,12.1872,12.1872,93000.0
2005-05-19 12:00:00,22.47,22.49,22.45,22.49,133600.0,12.1872,12.198,12.1763,12.198,133600.0
2005-05-19 12:05:00,22.49,22.49,22.46,22.47,121800.0,12.198,12.198,12.1817,12.1872,121800.0
2005-05-19 12:10:00,22.48,22.5,22.47,22.5,33800.0,12.1926,12.2034,12.1872,12.2034,33800.0
2005-05-19 12:15:00,22.5,22.5,22.48,22.48,12400.0,12.2034,12.2034,12.1926,12.1926,12400.0
2005-05-19 12:20:00,22.48,22.53,22.48,22.53,255800.0,12.1926,12.2197,12.1926,12.2197,255800.0
2005-05-19 12:25:00,22.52,22.52,22.5,22.5,54600.0,12.2143,12.2143,12.2034,12.2034,54600.0
2005-05-19 12:30:00,22.5,22.53,22.5,22.52,47400.0,12.2034,12.2197,12.2034,12.2143,47400.0
2005-05-19 12:35:00,22.52,22.52,22.52,22.52,27000.0,12.2143,12.2143,12.2143,12.2143,27000.0
2005-05-19 12:40:00,22.52,22.52,22.5,22.51,100200.0,12.2143,12.2143,12.2034,12.2088,100200.0
2005-05-19 12:45:00,22.51,22.53,22.51,22.52,44000.0,12.2088,12.2197,12.2088,12.2143,44000.0
2005-05-19 12:50:00,22.52,22.55,22.52,22.54,79600.0,12.2143,12.2305,12.2143,12.2251,79600.0
2005-05-19 12:55:00,22.54,22.56,22.53,22.53,321200.0,12.2251,12.236,12.2197,12.2197,321200.0
2005-05-19 13:00:00,22.53,22.54,22.52,22.54,256400.0,12.2197,12.2251,12.2143,12.2251,256400.0
2005-05-19 13:05:00,22.54,22.55,22.53,22.54,97600.0,12.2251,12.2305,12.2197,12.2251,97600.0
2005-05-19 13:10:00,22.54,22.54,22.53,22.53,35600.0,12.2251,12.2251,12.2197,12.2197,35600.0
2005-05-19 13:15:00,22.53,22.54,22.5,22.5,156400.0,12.2197,12.2251,12.2034,12.2034,156400.0
2005-05-19 13:20:00,22.5,22.51,22.5,22.51,116200.0,12.2034,12.2088,12.2034,12.2088,116200.0
2005-05-19 13:25:00,22.52,22.53,22.51,22.52,144200.0,12.2143,12.2197,12.2088,12.2143,144200.0
2005-05-19 13:30:00,22.52,22.52,22.5,22.5,59600.0,12.2143,12.2143,12.2034,12.2034,59600.0
2005-05-19 13:35:00,22.5,22.52,22.5,22.51,60200.0,12.2034,12.2143,12.2034,12.2088,60200.0
2005-05-19 13:40:00,22.51,22.52,22.5,22.51,35400.0,12.2088,12.2143,12.2034,12.2088,35400.0
2005-05-19 13:45:00,22.5,22.52,22.5,22.5,73600.0,12.2034,12.2143,12.2034,12.2034,73600.0
2005-05-19 13:50:00,22.5,22.5,22.48,22.5,179000.0,12.2034,12.2034,12.1926,12.2034,179000.0
2005-05-19 13:55:00,22.5,22.51,22.5,22.5,49000.0,12.2034,12.2088,12.2034,12.2034,49000.0
2005-05-19 14:00:00,22.5,22.5,22.48,22.48,102800.0,12.2034,12.2034,12.1926,12.1926,102800.0
2005-05-19 14:05:00,22.48,22.5,22.46,22.49,94400.0,12.1926,12.2034,12.1817,12.198,94400.0
2005-05-19 14:10:00,22.49,22.5,22.48,22.49,83400.0,12.198,12.2034,12.1926,12.198,83400.0
2005-05-19 14:15:00,22.49,22.52,22.49,22.52,62000.0,12.198,12.2143,12.198,12.2143,62000.0
2005-05-19 14:20:00,22.52,22.52,22.5,22.51,27400.0,12.2143,12.2143,12.2034,12.2088,27400.0
2005-05-19 14:25:00,22.51,22.54,22.5,22.52,54800.0,12.2088,12.2251,12.2034,12.2143,54800.0
2005-05-19 14:30:00,22.51,22.52,22.49,22.5,255000.0,12.2088,12.2143,12.198,12.2034,255000.0
2005-05-19 14:35:00,22.5,22.5,22.49,22.5,47000.0,12.2034,12.2034,12.198,12.2034,47000.0
2005-05-19 14:40:00,22.5,22.5,22.48,22.5,62800.0,12.2034,12.2034,12.1926,12.2034,62800.0
2005-05-19 14:45:00,22.5,22.52,22.48,22.52,225000.0,12.2034,12.2143,12.1926,12.2143,225000.0
2005-05-19 14:50:00,22.52,22.54,22.5,22.51,193000.0,12.2143,12.2251,12.2034,12.2088,193000.0
2005-05-19 14:55:00,22.51,22.51,22.5,22.51,53800.0,12.2088,12.2088,12.2034,12.2088,53800.0
2005-05-19 15:00:00,22.51,22.53,22.49,22.53,69800.0,12.2088,12.2197,12.198,12.2197,69800.0
2005-05-19 15:05:00,22.53,22.56,22.52,22.55,142400.0,12.2197,12.236,12.2143,12.2305,142400.0
2005-05-19 15:10:00,22.55,22.56,22.54,22.54,299800.0,12.2305,12.236,12.2251,12.2251,299800.0
2005-05-19 15:15:00,22.54,22.55,22.52,22.53,157800.0,12.2251,12.2305,12.2143,12.2197,157800.0
2005-05-19 15:20:00,22.55,22.56,22.53,22.54,178000.0,12.2305,12.236,12.2197,12.2251,178000.0
2005-05-19 15:25:00,22.54,22.63,22.53,22.54,115800.0,12.2251,12.2739,12.2197,12.2251,115800.0
2005-05-19 15:30:00,22.54,22.6,22.54,22.6,248800.0,12.2251,12.2577,12.2251,12.2577,248800.0
2005-05-19 15:35:00,22.59,22.6,22.54,22.56,234200.0,12.2522,12.2577,12.2251,12.236,234200.0
2005-05-19 15:40:00,22.56,22.6,22.55,22.6,246400.0,12.236,12.2577,12.2305,12.2577,246400.0
2005-05-19 15:45:00,22.6,22.61,22.59,22.6,311200.0,12.2577,12.2631,12.2522,12.2577,311200.0
2005-05-19 15:50:00,22.61,22.61,22.6,22.61,382400.0,12.2631,12.2631,12.2577,12.2631,382400.0
2005-05-19 15:55:00,22.61,22.63,22.59,22.63,662600.0,12.2631,12.2739,12.2522,12.2739,662600.0
2005-05-20 09:30:00,22.6,22.6,22.52,22.54,1252400.0,12.2577,12.2577,12.2143,12.2251,1252400.0
2005-05-20 09:35:00,22.54,22.58,22.53,22.58,170200.0,12.2251,12.2468,12.2197,12.2468,170200.0
2005-05-20 09:40:00,22.58,22.6,22.56,22.57,122800.0,12.2468,12.2577,12.236,12.2414,122800.0
2005-05-20 09:45:00,22.57,22.59,22.56,22.57,85200.0,12.2414,12.2522,12.236,12.2414,85200.0
2005-05-20 09:50:00,22.58,22.58,22.51,22.52,136600.0,12.2468,12.2468,12.2088,12.2143,136600.0
2005-05-20 09:55:00,22.52,22.58,22.52,22.55,146400.0,12.2143,12.2468,12.2143,12.2305,146400.0
2005-05-20 10:00:00,22.55,22.56,22.53,22.55,121600.0,12.2305,12.236,12.2197,12.2305,121600.0
2005-05-20 10:05:00,22.55,22.56,22.54,22.54,67800.0,12.2305,12.236,12.2251,12.2251,67800.0
2005-05-20 10:10:00,22.55,22.55,22.5,22.51,204600.0,12.2305,12.2305,12.2034,12.2088,204600.0
2005-05-20 10:15:00,22.51,22.53,22.49,22.5,120200.0,12.2088,12.2197,12.198,12.2034,120200.0
2005-05-20 10:20:00,22.5,22.52,22.49,22.5,77800.0,12.2034,12.2143,12.198,12.2034,77800.0
2005-05-20 10:25:00,22.5,22.5,22.49,22.5,68600.0,12.2034,12.2034,12.198,12.2034,68600.0
2005-05-20 10:30:00,22.49,22.52,22.49,22.5,113400.0,12.198,12.2143,12.198,12.2034,113400.0
2005-05-20 10:35:00,22.5,22.51,22.5,22.5,132200.0,12.2034,12.2088,12.2034,12.2034,132200.0
2005-05-20 10:40:00,22.5,22.5,22.49,22.5,158200.0,12.2034,12.2034,12.198,12.2034,158200.0
2005-05-20 10:45:00,22.5,22.52,22.49,22.52,156000.0,12.2034,12.2143,12.198,12.2143,156000.0
2005-05-20 10:50:00,22.5,22.52,22.5,22.5,103600.0,12.2034,12.2143,12.2034,12.2034,103600.0
2005-05-20 10:55:00,22.5,22.5,22.49,22.49,119600.0,12.2034,12.2034,12.198,12.198,119600.0
2005-05-20 11:00:00,22.49,22.5,22.48,22.48,161400.0,12.198,12.2034,12.1926,12.1926,161400.0
2005-05-20 11:05:00,22.48,22.49,22.47,22.49,207600.0,12.1926,12.198,12.1872,12.198,207600.0
2005-05-20 11:10:00,22.48,22.49,22.46,22.47,171800.0,12.1926,12.198,12.1817,12.1872,171800.0
2005-05-20 11:15:00,22.47,22.47,22.43,22.43,281600.0,12.1872,12.1872,12.1655,12.1655,281600.0
2005-05-20 11:20:00,22.43,22.43,22.39,22.41,339000.0,12.1655,12.1655,12.1438,12.1546,339000.0
2005-05-20 11:25:00,22.41,22.42,22.4,22.4,212400.0,12.1546,12.16,12.1492,12.1492,212400.0
2005-05-20 11:30:00,22.4,22.41,22.38,22.39,196400.0,12.1492,12.1546,12.1383,12.1438,196400.0
2005-05-20 11:35:00,22.39,22.42,22.39,22.42,111000.0,12.1438,12.16,12.1438,12.16,111000.0
2005-05-20 11:40:00,22.42,22.46,22.42,22.43,150800.0,12.16,12.1817,12.16,12.1655,150800.0
2005-05-20 11:45:00,22.43,22.45,22.43,22.43,96800.0,12.1655,12.1763,12.1655,12.1655,96800.0
2005-05-20 11:50:00,22.43,22.45,22.43,22.43,124000.0,12.1655,12.1763,12.1655,12.1655,124000.0
2005-05-20 11:55:00,22.43,22.45,22.43,22.44,57800.0,12.1655,12.1763,12.1655,12.1709,57800.0
2005-05-20 12:00:00,22.45,22.47,22.44,22.46,131600.0,12.1763,12.1872,12.1709,12.1817,131600.0
2005-05-20 12:05:00,22.46,22.5,22.46,22.5,63200.0,12.1817,12.2034,12.1817,12.2034,63200.0
2005-05-20 12:10:00,22.49,22.51,22.48,22.51,278800.0,12.198,12.2088,12.1926,12.2088,278800.0
2005-05-20 12:15:00,22.5,22.51,22.5,22.51,76200.0,12.2034,12.2088,12.2034,12.2088,76200.0
2005-05-20 12:20:00,22.5,22.54,22.5,22.53,122200.0,12.2034,12.2251,12.2034,12.2197,122200.0
2005-05-20 12:25:00,22.53,22.53,22.52,22.53,129200.0,12.2197,12.2197,12.2143,12.2197,129200.0
2005-05-20 12:30:00,22.54,22.54,22.52,22.54,156000.0,12.2251,12.2251,12.2143,12.2251,156000.0
2005-05-20 12:35:00,22.55,22.56,22.54,22.56,245200.0,12.2305,12.236,12.2251,12.236,245200.0
2005-05-20 12:40:00,22.56,22.56,22.54,22.54,228000.0,12.236,12.236,12.2251,12.2251,228000.0
2005-05-20 12:45:00,22.54,22.54,22.54,22.54,48600.0,12.2251,12.2251,12.2251,12.2251,48600.0
2005-05-20 12:50:00,22.54,22.56,22.54,22.56,188000.0,12.2251,12.236,12.2251,12.236,188000.0
2005-05-20 12:55:00,22.56,22.56,22.54,22.54,96400.0,12.236,12.236,12.2251,12.2251,96400.0
2005-05-20 13:00:00,22.54,22.54,22.5,22.52,187400.0,12.2251,12.2251,12.2034,12.2143,187400.0
2005-05-20 13:05:00,22.51,22.52,22.5,22.5,101400.0,12.2088,12.2143,12.2034,12.2034,101400.0
2005-05-20 13:10:00,22.5,22.5,22.5,22.5,81800.0,12.2034,12.2034,12.2034,12.2034,81800.0
2005-05-20 13:15:00,22.5,22.5,22.5,22.5,27200.0,12.2034,12.2034,12.2034,12.2034,27200.0
2005-05-20 13:20:00,22.5,22.5,22.49,22.5,124400.0,12.2034,12.2034,12.198,12.2034,124400.0
2005-05-20 13:25:00,22.49,22.5,22.49,22.5,127800.0,12.198,12.2034,12.198,12.2034,127800.0
2005-05-20 13:30:00,22.5,22.52,22.5,22.51,77600.0,12.2034,12.2143,12.2034,12.2088,77600.0
2005-05-20 13:35:00,22.5,22.51,22.5,22.5,108400.0,12.2034,12.2088,12.2034,12.2034,108400.0
2005-05-20 13:40:00,22.5,22.5,22.5,22.5,92400.0,12.2034,12.2034,12.2034,12.2034,92400.0
2005-05-20 13:45:00,22.5,22.54,22.5,22.54,105200.0,12.2034,12.2251,12.2034,12.2251,105200.0
2005-05-20 13:50:00,22.54,22.55,22.53,22.53,77800.0,12.2251,12.2305,12.2197,12.2197,77800.0
2005-05-20 13:55:00,22.53,22.53,22.5,22.5,79000.0,12.2197,12.2197,12.2034,12.2034,79000.0
2005-05-20 14:00:00,22.5,22.51,22.5,22.5,71400.0,12.2034,12.2088,12.2034,12.2034,71400.0
2005-05-20 14:05:00,22.5,22.52,22.5,22.51,100400.0,12.2034,12.2143,12.2034,12.2088,100400.0
2005-05-20 14:10:00,22.52,22.55,22.52,22.55,143000.0,12.2143,12.2305,12.2143,12.2305,143000.0
2005-05-20 14:15:00,22.54,22.55,22.51,22.52,344000.0,12.2251,12.2305,12.2088,12.2143,344000.0
2005-05-20 14:20:00,22.51,22.55,22.51,22.54,79200.0,12.2088,12.2305,12.2088,12.2251,79200.0
2005-05-20 14:25:00,22.54,22.54,22.52,22.53,35400.0,12.2251,12.2251,12.2143,12.2197,35400.0
2005-05-20 14:30:00,22.53,22.53,22.52,22.53,31400.0,12.2197,12.2197,12.2143,12.2197,31400.0
2005-05-20 14:35:00,22.53,22.53,22.51,22.52,53600.0,12.2197,12.2197,12.2088,12.2143,53600.0
2005-05-20 14:40:00,22.52,22.54,22.52,22.52,56800.0,12.2143,12.2251,12.2143,12.2143,56800.0
2005-05-20 14:45:00,22.52,22.53,22.5,22.5,43400.0,12.2143,12.2197,12.2034,12.2034,43400.0
2005-05-20 14:50:00,22.51,22.52,22.51,22.51,91000.0,12.2088,12.2143,12.2088,12.2088,91000.0
2005-05-20 14:55:00,22.51,22.52,22.5,22.52,81400.0,12.2088,12.2143,12.2034,12.2143,81400.0
2005-05-20 15:00:00,22.51,22.52,22.5,22.5,127800.0,12.2088,12.2143,12.2034,12.2034,127800.0
2005-05-20 15:05:00,22.5,22.51,22.5,22.51,54000.0,12.2034,12.2088,12.2034,12.2088,54000.0
2005-05-20 15:10:00,22.5,22.51,22.5,22.5,85000.0,12.2034,12.2088,12.2034,12.2034,85000.0
2005-05-20 15:15:00,22.5,22.5,22.5,22.5,49200.0,12.2034,12.2034,12.2034,12.2034,49200.0
2005-05-20 15:20:00,22.5,22.5,22.5,22.5,103000.0,12.2034,12.2034,12.2034,12.2034,103000.0
2005-05-20 15:25:00,22.5,22.53,22.5,22.51,103200.0,12.2034,12.2197,12.2034,12.2088,103200.0
2005-05-20 15:30:00,22.51,22.54,22.51,22.53,188600.0,12.2088,12.2251,12.2088,12.2197,188600.0
2005-05-20 15:35:00,22.52,22.53,22.52,22.53,59400.0,12.2143,12.2197,12.2143,12.2197,59400.0
2005-05-20 15:40:00,22.53,22.54,22.52,22.52,98800.0,12.2197,12.2251,12.2143,12.2143,98800.0
2005-05-20 15:45:00,22.52,22.53,22.5,22.52,239000.0,12.2143,12.2197,12.2034,12.2143,239000.0
2005-05-20 15:50:00,22.52,22.52,22.5,22.52,329400.0,12.2143,12.2143,12.2034,12.2143,329400.0
2005-05-20 15:55:00,22.52,22.53,22.52,22.52,396600.0,12.2143,12.2197,12.2143,12.2143,396600.0
2005-05-23 09:30:00,22.49,22.52,22.42,22.48,359000.0,12.198,12.2143,12.16,12.1926,359000.0
2005-05-23 09:35:00,22.49,22.5,22.47,22.48,91400.0,12.198,12.2034,12.1872,12.1926,91400.0
2005-05-23 09:40:00,22.48,22.5,22.48,22.48,64800.0,12.1926,12.2034,12.1926,12.1926,64800.0
2005-05-23 09:45:00,22.49,22.5,22.48,22.5,203400.0,12.198,12.2034,12.1926,12.2034,203400.0
2005-05-23 09:50:00,22.5,22.52,22.5,22.5,129000.0,12.2034,12.2143,12.2034,12.2034,129000.0
2005-05-23 09:55:00,22.5,22.54,22.5,22.5,172600.0,12.2034,12.2251,12.2034,12.2034,172600.0
2005-05-23 10:00:00,22.5,22.52,22.49,22.5,351400.0,12.2034,12.2143,12.198,12.2034,351400.0
2005-05-23 10:05:00,22.5,22.54,22.5,22.54,256400.0,12.2034,12.2251,12.2034,12.2251,256400.0
2005-05-23 10:10:00,22.54,22.58,22.54,22.56,244000.0,12.2251,12.2468,12.2251,12.236,244000.0
2005-05-23 10:15:00,22.56,22.59,22.55,22.58,206800.0,12.236,12.2522,12.2305,12.2468,206800.0
2005-05-23 10:20:00,22.57,22.57,22.55,22.57,104000.0,12.2414,12.2414,12.2305,12.2414,104000.0
2005-05-23 10:25:00,22.56,22.56,22.55,22.55,192000.0,12.236,12.236,12.2305,12.2305,192000.0
2005-05-23 10:30:00,22.56,22.65,22.55,22.56,167800.0,12.236,12.2848,12.2305,12.236,167800.0
2005-05-23 10:35:00,22.56,22.57,22.54,22.55,153000.0,12.236,12.2414,12.2251,12.2305,153000.0
2005-05-23 10:40:00,22.54,22.55,22.53,22.53,62600.0,12.2251,12.2305,12.2197,12.2197,62600.0
2005-05-23 10:45:00,22.53,22.54,22.49,22.49,318200.0,12.2197,12.2251,12.198,12.198,318200.0
2005-05-23 10:50:00,22.49,22.5,22.48,22.48,100000.0,12.198,12.2034,12.1926,12.1926,100000.0
2005-05-23 10:55:00,22.48,22.56,22.45,22.45,110000.0,12.1926,12.236,12.1763,12.1763,110000.0
2005-05-23 11:00:00,22.45,22.45,22.43,22.43,148600.0,12.1763,12.1763,12.1655,12.1655,148600.0
2005-05-23 11:05:00,22.44,22.45,22.43,22.43,120400.0,12.1709,12.1763,12.1655,12.1655,120400.0
2005-05-23 11:10:00,22.43,22.45,22.43,22.45,75600.0,12.1655,12.1763,12.1655,12.1763,75600.0
2005-05-23 11:15:00,22.45,22.45,22.44,22.44,83600.0,12.1763,12.1763,12.1709,12.1709,83600.0
2005-05-23 11:20:00,22.45,22.47,22.44,22.46,70000.0,12.1763,12.1872,12.1709,12.1817,70000.0
2005-05-23 11:25:00,22.46,22.47,22.44,22.46,112400.0,12.1817,12.1872,12.1709,12.1817,112400.0
2005-05-23 11:30:00,22.46,22.48,22.46,22.47,108800.0,12.1817,12.1926,12.1817,12.1872,108800.0
2005-05-23 11:35:00,22.47,22.48,22.44,22.44,129000.0,12.1872,12.1926,12.1709,12.1709,129000.0
2005-05-23 11:40:00,22.44,22.45,22.42,22.43,129400.0,12.1709,12.1763,12.16,12.1655,129400.0
2005-05-23 11:45:00,22.43,22.45,22.42,22.43,53800.0,12.1655,12.1763,12.16,12.1655,53800.0
2005-05-23 11:50:00,22.43,22.44,22.43,22.43,39000.0,12.1655,12.1709,12.1655,12.1655,39000.0
2005-05-23 11:55:00,22.44,22.46,22.43,22.45,74000.0,12.1709,12.1817,12.1655,12.1763,74000.0
2005-05-23 12:00:00,22.45,22.46,22.43,22.45,88400.0,12.1763,12.1817,12.1655,12.1763,88400.0
2005-05-23 12:05:00,22.45,22.46,22.43,22.45,70400.0,12.1763,12.1817,12.1655,12.1763,70400.0
2005-05-23 12:10:00,22.44,22.45,22.43,22.45,52600.0,12.1709,12.1763,12.1655,12.1763,52600.0
2005-05-23 12:15:00,22.45,22.46,22.44,22.45,51000.0,12.1763,12.1817,12.1709,12.1763,51000.0
2005-05-23 12:20:00,22.45,22.45,22.43,22.43,47000.0,12.1763,12.1763,12.1655,12.1655,47000.0
2005-05-23 12:25:00,22.43,22.44,22.43,22.43,45400.0,12.1655,12.1709,12.1655,12.1655,45400.0
2005-05-23 12:30:00,22.43,22.47,22.43,22.46,83800.0,12.1655,12.1872,12.1655,12.1817,83800.0
2005-05-23 12:35:00,22.47,22.5,22.45,22.45,76200.0,12.1872,12.2034,12.1763,12.1763,76200.0
2005-05-23 12:40:00,22.44,22.45,22.44,22.45,67600.0,12.1709,12.1763,12.1709,12.1763,67600.0
2005-05-23 12:45:00,22.45,22.47,22.45,22.45,49200.0,12.1763,12.1872,12.1763,12.1763,49200.0
2005-05-23 12:50:00,22.45,22.47,22.45,22.46,87600.0,12.1763,12.1872,12.1763,12.1817,87600.0
2005-05-23 12:55:00,22.46,22.49,22.44,22.49,156000.0,12.1817,12.198,12.1709,12.198,156000.0
2005-05-23 13:00:00,22.48,22.53,22.48,22.53,239600.0,12.1926,12.2197,12.1926,12.2197,239600.0
2005-05-23 13:05:00,22.53,22.54,22.5,22.5,133600.0,12.2197,12.2251,12.2034,12.2034,133600.0
2005-05-23 13:10:00,22.5,22.5,22.49,22.5,56800.0,12.2034,12.2034,12.198,12.2034,56800.0
2005-05-23 13:15:00,22.5,22.5,22.49,22.49,19200.0,12.2034,12.2034,12.198,12.198,19200.0
2005-05-23 13:20:00,22.5,22.52,22.49,22.5,166600.0,12.2034,12.2143,12.198,12.2034,166600.0
2005-05-23 13:25:00,22.5,22.51,22.49,22.5,105400.0,12.2034,12.2088,12.198,12.2034,105400.0
2005-05-23 13:30:00,22.49,22.51,22.49,22.49,104600.0,12.198,12.2088,12.198,12.198,104600.0
2005-05-23 13:35:00,22.49,22.5,22.49,22.49,89600.0,12.198,12.2034,12.198,12.198,89600.0
2005-05-23 13:40:00,22.49,22.5,22.46,22.48,76600.0,12.198,12.2034,12.1817,12.1926,76600.0
2005-05-23 13:45:00,22.47,22.49,22.46,22.46,147000.0,12.1872,12.198,12.1817,12.1817,147000.0
2005-05-23 13:50:00,22.46,22.49,22.46,22.49,59600.0,12.1817,12.198,12.1817,12.198,59600.0
2005-05-23 13:55:00,22.49,22.5,22.48,22.5,57400.0,12.198,12.2034,12.1926,12.2034,57400.0
2005-05-23 14:00:00,22.5,22.5,22.49,22.49,62200.0,12.2034,12.2034,12.198,12.198,62200.0
2005-05-23 14:05:00,22.49,22.55,22.49,22.55,179000.0,12.198,12.2305,12.198,12.2305,179000.0
2005-05-23 14:10:00,22.54,22.55,22.52,22.54,139000.0,12.2251,12.2305,12.2143,12.2251,139000.0
2005-05-23 14:15:00,22.54,22.57,22.53,22.56,235400.0,12.2251,12.2414,12.2197,12.236,235400.0
2005-05-23 14:20:00,22.56,22.57,22.55,22.56,128600.0,12.236,12.2414,12.2305,12.236,128600.0
2005-05-23 14:25:00,22.55,22.56,22.53,22.54,69000.0,12.2305,12.236,12.2197,12.2251,69000.0
2005-05-23 14:30:00,22.54,22.56,22.53,22.55,96200.0,12.2251,12.236,12.2197,12.2305,96200.0
2005-05-23 14:35:00,22.54,22.56,22.53,22.56,52000.0,12.2251,12.236,12.2197,12.236,52000.0
2005-05-23 14:40:00,22.55,22.56,22.54,22.56,104400.0,12.2305,12.236,12.2251,12.236,104400.0
2005-05-23 14:45:00,22.56,22.56,22.54,22.54,125600.0,12.236,12.236,12.2251,12.2251,125600.0
2005-05-23 14:50:00,22.55,22.56,22.54,22.56,143800.0,12.2305,12.236,12.2251,12.236,143800.0
2005-05-23 14:55:00,22.56,22.56,22.54,22.54,101400.0,12.236,12.236,12.2251,12.2251,101400.0
2005-05-23 15:00:00,22.54,22.54,22.53,22.53,137000.0,12.2251,12.2251,12.2197,12.2197,137000.0
2005-05-23 15:05:00,22.53,22.55,22.53,22.54,139600.0,12.2197,12.2305,12.2197,12.2251,139600.0
2005-05-23 15:10:00,22.53,22.55,22.53,22.53,158200.0,12.2197,12.2305,12.2197,12.2197,158200.0
2005-05-23 15:15:00,22.54,22.54,22.53,22.54,160800.0,12.2251,12.2251,12.2197,12.2251,160800.0
2005-05-23 15:20:00,22.54,22.54,22.52,22.52,89800.0,12.2251,12.2251,12.2143,12.2143,89800.0
2005-05-23 15:25:00,22.52,22.53,22.5,22.5,63200.0,12.2143,12.2197,12.2034,12.2034,63200.0
2005-05-23 15:30:00,22.5,22.56,22.5,22.55,193200.0,12.2034,12.236,12.2034,12.2305,193200.0
2005-05-23 15:35:00,22.55,22.56,22.53,22.53,96400.0,12.2305,12.236,12.2197,12.2197,96400.0
2005-05-23 15:40:00,22.53,22.53,22.5,22.5,167400.0,12.2197,12.2197,12.2034,12.2034,167400.0
2005-05-23 15:45:00,22.5,22.5,22.49,22.49,156600.0,12.2034,12.2034,12.198,12.198,156600.0
2005-05-23 15:50:00,22.48,22.49,22.48,22.49,129600.0,12.1926,12.198,12.1926,12.198,129600.0
2005-05-23 15:55:00,22.49,22.51,22.48,22.5,207800.0,12.198,12.2088,12.1926,12.2034,207800.0
2005-05-24 09:30:00,22.39,22.47,22.38,22.43,299200.0,12.1438,12.1872,12.1383,12.1655,299200.0
2005-05-24 09:35:00,22.45,22.46,22.41,22.44,66600.0,12.1763,12.1817,12.1546,12.1709,66600.0
2005-05-24 09:40:00,22.44,22.47,22.43,22.43,127400.0,12.1709,12.1872,12.1655,12.1655,127400.0
2005-05-24 09:45:00,22.43,22.45,22.42,22.42,104000.0,12.1655,12.1763,12.16,12.16,104000.0
2005-05-24 09:50:00,22.43,22.43,22.4,22.43,93200.0,12.1655,12.1655,12.1492,12.1655,93200.0
2005-05-24 09:55:00,22.43,22.46,22.43,22.46,106800.0,12.1655,12.1817,12.1655,12.1817,106800.0
2005-05-24 10:00:00,22.46,22.47,22.41,22.42,114600.0,12.1817,12.1872,12.1546,12.16,114600.0
2005-05-24 10:05:00,22.42,22.46,22.41,22.43,132800.0,12.16,12.1817,12.1546,12.1655,132800.0
2005-05-24 10:10:00,22.43,22.45,22.43,22.45,50400.0,12.1655,12.1763,12.1655,12.1763,50400.0
2005-05-24 10:15:00,22.44,22.45,22.41,22.42,120800.0,12.1709,12.1763,12.1546,12.16,120800.0
2005-05-24 10:20:00,22.42,22.42,22.4,22.41,167000.0,12.16,12.16,12.1492,12.1546,167000.0
2005-05-24 10:25:00,22.41,22.42,22.4,22.4,113400.0,12.1546,12.16,12.1492,12.1492,113400.0
2005-05-24 10:30:00,22.41,22.43,22.4,22.42,76800.0,12.1546,12.1655,12.1492,12.16,76800.0
2005-05-24 10:35:00,22.42,22.42,22.39,22.4,80000.0,12.16,12.16,12.1438,12.1492,80000.0
2005-05-24 10:40:00,22.41,22.41,22.38,22.38,133800.0,12.1546,12.1546,12.1383,12.1383,133800.0
2005-05-24 10:45:00,22.38,22.4,22.38,22.39,65800.0,12.1383,12.1492,12.1383,12.1438,65800.0
2005-05-24 10:50:00,22.39,22.42,22.39,22.4,83200.0,12.1438,12.16,12.1438,12.1492,83200.0
2005-05-24 10:55:00,22.4,22.42,22.4,22.41,46600.0,12.1492,12.16,12.1492,12.1546,46600.0
2005-05-24 11:00:00,22.41,22.42,22.38,22.41,97200.0,12.1546,12.16,12.1383,12.1546,97200.0
2005-05-24 11:05:00,22.41,22.46,22.4,22.45,223000.0,12.1546,12.1817,12.1492,12.1763,223000.0
2005-05-24 11:10:00,22.43,22.46,22.43,22.43,41200.0,12.1655,12.1817,12.1655,12.1655,41200.0
2005-05-24 11:15:00,22.43,22.48,22.43,22.44,70000.0,12.1655,12.1926,12.1655,12.1709,70000.0
2005-05-24 11:20:00,22.45,22.45,22.43,22.43,61600.0,12.1763,12.1763,12.1655,12.1655,61600.0
2005-05-24 11:25:00,22.45,22.46,22.43,22.43,51600.0,12.1763,12.1817,12.1655,12.1655,51600.0
2005-05-24 11:30:00,22.43,22.46,22.43,22.45,33000.0,12.1655,12.1817,12.1655,12.1763,33000.0
2005-05-24 11:35:00,22.45,22.45,22.43,22.43,52000.0,12.1763,12.1763,12.1655,12.1655,52000.0
2005-05-24 11:40:00,22.43,22.44,22.4,22.4,398000.0,12.1655,12.1709,12.1492,12.1492,398000.0
2005-05-24 11:45:00,22.4,22.45,22.4,22.45,102800.0,12.1492,12.1763,12.1492,12.1763,102800.0
2005-05-24 11:50:00,22.45,22.48,22.43,22.45,232600.0,12.1763,12.1926,12.1655,12.1763,232600.0
2005-05-24 11:55:00,22.45,22.48,22.42,22.43,79000.0,12.1763,12.1926,12.16,12.1655,79000.0
2005-05-24 12:00:00,22.43,22.49,22.43,22.48,38400.0,12.1655,12.198,12.1655,12.1926,38400.0
2005-05-24 12:05:00,22.48,22.48,22.45,22.45,27000.0,12.1926,12.1926,12.1763,12.1763,27000.0
2005-05-24 12:10:00,22.45,22.45,22.43,22.44,22000.0,12.1763,12.1763,12.1655,12.1709,22000.0
2005-05-24 12:15:00,22.45,22.45,22.43,22.43,46000.0,12.1763,12.1763,12.1655,12.1655,46000.0
2005-05-24 12:20:00,22.43,22.43,22.43,22.43,39800.0,12.1655,12.1655,12.1655,12.1655,39800.0
2005-05-24 12:25:00,22.43,22.45,22.43,22.43,34400.0,12.1655,12.1763,12.1655,12.1655,34400.0
2005-05-24 12:30:00,22.43,22.45,22.43,22.43,23400.0,12.1655,12.1763,12.1655,12.1655,23400.0
2005-05-24 12:35:00,22.43,22.45,22.43,22.43,15000.0,12.1655,12.1763,12.1655,12.1655,15000.0
2005-05-24 12:40:00,22.43,22.45,22.43,22.44,8800.0,12.1655,12.1763,12.1655,12.1709,8800.0
2005-05-24 12:45:00,22.44,22.47,22.43,22.47,31000.0,12.1709,12.1872,12.1655,12.1872,31000.0
2005-05-24 12:50:00,22.46,22.47,22.46,22.46,19200.0,12.1817,12.1872,12.1817,12.1817,19200.0
2005-05-24 12:55:00,22.46,22.47,22.46,22.46,14000.0,12.1817,12.1872,12.1817,12.1817,14000.0
2005-05-24 13:00:00,22.46,22.47,22.45,22.46,39200.0,12.1817,12.1872,12.1763,12.1817,39200.0
2005-05-24 13:05:00,22.47,22.47,22.43,22.43,40000.0,12.1872,12.1872,12.1655,12.1655,40000.0
2005-05-24 13:10:00,22.43,22.45,22.43,22.44,55400.0,12.1655,12.1763,12.1655,12.1709,55400.0
2005-05-24 13:15:00,22.44,22.45,22.43,22.44,38000.0,12.1709,12.1763,12.1655,12.1709,38000.0
2005-05-24 13:20:00,22.44,22.45,22.43,22.43,30800.0,12.1709,12.1763,12.1655,12.1655,30800.0
2005-05-24 13:25:00,22.44,22.46,22.43,22.45,63400.0,12.1709,12.1817,12.1655,12.1763,63400.0
2005-05-24 13:30:00,22.45,22.46,22.43,22.44,33800.0,12.1763,12.1817,12.1655,12.1709,33800.0
2005-05-24 13:35:00,22.44,22.45,22.44,22.45,27200.0,12.1709,12.1763,12.1709,12.1763,27200.0
2005-05-24 13:40:00,22.45,22.46,22.45,22.46,33200.0,12.1763,12.1817,12.1763,12.1817,33200.0
2005-05-24 13:45:00,22.46,22.46,22.45,22.45,33000.0,12.1817,12.1817,12.1763,12.1763,33000.0
2005-05-24 13:50:00,22.45,22.45,22.43,22.45,39200.0,12.1763,12.1763,12.1655,12.1763,39200.0
2005-05-24 13:55:00,22.45,22.45,22.43,22.45,53800.0,12.1763,12.1763,12.1655,12.1763,53800.0
2005-05-24 14:00:00,22.45,22.49,22.43,22.43,184400.0,12.1763,12.198,12.1655,12.1655,184400.0
2005-05-24 14:05:00,22.43,22.5,22.43,22.48,119600.0,12.1655,12.2034,12.1655,12.1926,119600.0
2005-05-24 14:10:00,22.48,22.5,22.44,22.46,95200.0,12.1926,12.2034,12.1709,12.1817,95200.0
2005-05-24 14:15:00,22.46,22.49,22.45,22.46,96000.0,12.1817,12.198,12.1763,12.1817,96000.0
2005-05-24 14:20:00,22.47,22.5,22.46,22.49,89800.0,12.1872,12.2034,12.1817,12.198,89800.0
2005-05-24 14:25:00,22.49,22.49,22.45,22.47,52800.0,12.198,12.198,12.1763,12.1872,52800.0
2005-05-24 14:30:00,22.47,22.49,22.45,22.49,90200.0,12.1872,12.198,12.1763,12.198,90200.0
2005-05-24 14:35:00,22.49,22.53,22.49,22.5,302400.0,12.198,12.2197,12.198,12.2034,302400.0
2005-05-24 14:40:00,22.5,22.5,22.46,22.48,133000.0,12.2034,12.2034,12.1817,12.1926,133000.0
2005-05-24 14:45:00,22.48,22.49,22.46,22.48,116600.0,12.1926,12.198,12.1817,12.1926,116600.0
2005-05-24 14:50:00,22.48,22.5,22.48,22.48,73400.0,12.1926,12.2034,12.1926,12.1926,73400.0
2005-05-24 14:55:00,22.48,22.5,22.47,22.5,103600.0,12.1926,12.2034,12.1872,12.2034,103600.0
2005-05-24 15:00:00,22.5,22.5,22.48,22.49,78200.0,12.2034,12.2034,12.1926,12.198,78200.0
2005-05-24 15:05:00,22.48,22.52,22.48,22.52,75000.0,12.1926,12.2143,12.1926,12.2143,75000.0
2005-05-24 15:10:00,22.5,22.54,22.48,22.5,150800.0,12.2034,12.2251,12.1926,12.2034,150800.0
2005-05-24 15:15:00,22.5,22.51,22.5,22.5,67400.0,12.2034,12.2088,12.2034,12.2034,67400.0
2005-05-24 15:20:00,22.5,22.54,22.5,22.52,128800.0,12.2034,12.2251,12.2034,12.2143,128800.0
2005-05-24 15:25:00,22.52,22.57,22.52,22.52,220800.0,12.2143,12.2414,12.2143,12.2143,220800.0
2005-05-24 15:30:00,22.53,22.56,22.52,22.54,130800.0,12.2197,12.236,12.2143,12.2251,130800.0
2005-05-24 15:35:00,22.54,22.56,22.52,22.56,128600.0,12.2251,12.236,12.2143,12.236,128600.0
2005-05-24 15:40:00,22.56,22.56,22.52,22.52,124400.0,12.236,12.236,12.2143,12.2143,124400.0
2005-05-24 15:45:00,22.52,22.54,22.52,22.52,123400.0,12.2143,12.2251,12.2143,12.2143,123400.0
2005-05-24 15:50:00,22.53,22.53,22.49,22.5,142400.0,12.2197,12.2197,12.198,12.2034,142400.0
2005-05-24 15:55:00,22.5,22.52,22.49,22.5,237200.0,12.2034,12.2143,12.198,12.2034,237200.0
2005-05-25 09:30:00,22.43,22.95,22.43,22.47,196800.0,12.1655,12.4475,12.1655,12.1872,196800.0
2005-05-25 09:35:00,22.47,22.5,22.45,22.48,63200.0,12.1872,12.2034,12.1763,12.1926,63200.0
2005-05-25 09:40:00,22.48,22.5,22.47,22.48,61400.0,12.1926,12.2034,12.1872,12.1926,61400.0
2005-05-25 09:45:00,22.49,22.6,22.49,22.56,149200.0,12.198,12.2577,12.198,12.236,149200.0
2005-05-25 09:50:00,22.56,22.56,22.5,22.5,87400.0,12.236,12.236,12.2034,12.2034,87400.0
2005-05-25 09:55:00,22.51,22.53,22.5,22.53,52000.0,12.2088,12.2197,12.2034,12.2197,52000.0
2005-05-25 10:00:00,22.53,22.57,22.5,22.55,143000.0,12.2197,12.2414,12.2034,12.2305,143000.0
2005-05-25 10:05:00,22.56,22.56,22.54,22.54,53000.0,12.236,12.236,12.2251,12.2251,53000.0
2005-05-25 10:10:00,22.55,22.55,22.51,22.52,82600.0,12.2305,12.2305,12.2088,12.2143,82600.0
2005-05-25 10:15:00,22.51,22.53,22.5,22.51,159400.0,12.2088,12.2197,12.2034,12.2088,159400.0
2005-05-25 10:20:00,22.51,22.54,22.5,22.52,109000.0,12.2088,12.2251,12.2034,12.2143,109000.0
2005-05-25 10:25:00,22.53,22.53,22.49,22.52,157600.0,12.2197,12.2197,12.198,12.2143,157600.0
2005-05-25 10:30:00,22.52,22.52,22.46,22.49,103800.0,12.2143,12.2143,12.1817,12.198,103800.0
2005-05-25 10:35:00,22.49,22.5,22.46,22.47,107400.0,12.198,12.2034,12.1817,12.1872,107400.0
2005-05-25 10:40:00,22.47,22.49,22.45,22.49,78200.0,12.1872,12.198,12.1763,12.198,78200.0
2005-05-25 10:45:00,22.48,22.5,22.47,22.49,54200.0,12.1926,12.2034,12.1872,12.198,54200.0
2005-05-25 10:50:00,22.49,22.49,22.46,22.48,48000.0,12.198,12.198,12.1817,12.1926,48000.0
2005-05-25 10:55:00,22.48,22.48,22.45,22.46,88400.0,12.1926,12.1926,12.1763,12.1817,88400.0
2005-05-25 11:00:00,22.47,22.48,22.46,22.46,42200.0,12.1872,12.1926,12.1817,12.1817,42200.0
2005-05-25 11:05:00,22.47,22.47,22.45,22.45,58200.0,12.1872,12.1872,12.1763,12.1763,58200.0
2005-05-25 11:10:00,22.46,22.46,22.43,22.45,83800.0,12.1817,12.1817,12.1655,12.1763,83800.0
2005-05-25 11:15:00,22.45,22.48,22.43,22.48,64800.0,12.1763,12.1926,12.1655,12.1926,64800.0
2005-05-25 11:20:00,22.48,22.49,22.46,22.47,36400.0,12.1926,12.198,12.1817,12.1872,36400.0
2005-05-25 11:25:00,22.47,22.47,22.45,22.46,43000.0,12.1872,12.1872,12.1763,12.1817,43000.0
2005-05-25 11:30:00,22.46,22.48,22.46,22.47,46600.0,12.1817,12.1926,12.1817,12.1872,46600.0
2005-05-25 11:35:00,22.47,22.47,22.45,22.46,73000.0,12.1872,12.1872,12.1763,12.1817,73000.0
2005-05-25 11:40:00,22.46,22.47,22.46,22.47,31200.0,12.1817,12.1872,12.1817,12.1872,31200.0
2005-05-25 11:45:00,22.47,22.48,22.45,22.46,92400.0,12.1872,12.1926,12.1763,12.1817,92400.0
2005-05-25 11:50:00,22.47,22.47,22.45,22.46,51600.0,12.1872,12.1872,12.1763,12.1817,51600.0
2005-05-25 11:55:00,22.47,22.47,22.45,22.45,36200.0,12.1872,12.1872,12.1763,12.1763,36200.0
2005-05-25 12:00:00,22.46,22.46,22.45,22.46,46800.0,12.1817,12.1817,12.1763,12.1817,46800.0
2005-05-25 12:05:00,22.46,22.5,22.46,22.47,63200.0,12.1817,12.2034,12.1817,12.1872,63200.0
2005-05-25 12:10:00,22.47,22.48,22.46,22.47,44200.0,12.1872,12.1926,12.1817,12.1872,44200.0
2005-05-25 12:15:00,22.48,22.48,22.46,22.46,17800.0,12.1926,12.1926,12.1817,12.1817,17800.0
2005-05-25 12:20:00,22.46,22.46,22.45,22.46,25400.0,12.1817,12.1817,12.1763,12.1817,25400.0
2005-05-25 12:25:00,22.46,22.47,22.45,22.47,27800.0,12.1817,12.1872,12.1763,12.1872,27800.0
2005-05-25 12:30:00,22.47,22.48,22.46,22.47,34200.0,12.1872,12.1926,12.1817,12.1872,34200.0
2005-05-25 12:35:00,22.47,22.48,22.47,22.47,20400.0,12.1872,12.1926,12.1872,12.1872,20400.0
2005-05-25 12:40:00,22.47,22.48,22.47,22.47,28800.0,12.1872,12.1926,12.1872,12.1872,28800.0
2005-05-25 12:45:00,22.47,22.48,22.47,22.47,32600.0,12.1872,12.1926,12.1872,12.1872,32600.0
2005-05-25 12:50:00,22.47,22.48,22.46,22.47,44400.0,12.1872,12.1926,12.1817,12.1872,44400.0
2005-05-25 12:55:00,22.47,22.47,22.46,22.46,53400.0,12.1872,12.1872,12.1817,12.1817,53400.0
2005-05-25 13:00:00,22.46,22.46,22.46,22.46,40600.0,12.1817,12.1817,12.1817,12.1817,40600.0
2005-05-25 13:05:00,22.46,22.47,22.46,22.46,21200.0,12.1817,12.1872,12.1817,12.1817,21200.0
2005-05-25 13:10:00,22.46,22.47,22.46,22.46,23800.0,12.1817,12.1872,12.1817,12.1817,23800.0
2005-05-25 13:15:00,22.47,22.47,22.46,22.46,58000.0,12.1872,12.1872,12.1817,12.1817,58000.0
2005-05-25 13:20:00,22.46,22.46,22.44,22.44,56200.0,12.1817,12.1817,12.1709,12.1709,56200.0
2005-05-25 13:25:00,22.45,22.46,22.43,22.43,156800.0,12.1763,12.1817,12.1655,12.1655,156800.0
2005-05-25 13:30:00,22.43,22.44,22.42,22.42,154600.0,12.1655,12.1709,12.16,12.16,154600.0
2005-05-25 13:35:00,22.43,22.43,22.42,22.43,62000.0,12.1655,12.1655,12.16,12.1655,62000.0
2005-05-25 13:40:00,22.43,22.43,22.43,22.43,82200.0,12.1655,12.1655,12.1655,12.1655,82200.0
2005-05-25 13:45:00,22.43,22.43,22.42,22.43,73200.0,12.1655,12.1655,12.16,12.1655,73200.0
2005-05-25 13:50:00,22.43,22.43,22.43,22.43,63800.0,12.1655,12.1655,12.1655,12.1655,63800.0
2005-05-25 13:55:00,22.43,22.46,22.43,22.45,206800.0,12.1655,12.1817,12.1655,12.1763,206800.0
2005-05-25 14:00:00,22.44,22.45,22.44,22.45,147000.0,12.1709,12.1763,12.1709,12.1763,147000.0
2005-05-25 14:05:00,22.45,22.47,22.44,22.47,92600.0,12.1763,12.1872,12.1709,12.1872,92600.0
2005-05-25 14:10:00,22.47,22.47,22.46,22.46,50800.0,12.1872,12.1872,12.1817,12.1817,50800.0
2005-05-25 14:15:00,22.46,22.46,22.46,22.46,35200.0,12.1817,12.1817,12.1817,12.1817,35200.0
2005-05-25 14:20:00,22.46,22.47,22.46,22.47,94000.0,12.1817,12.1872,12.1817,12.1872,94000.0
2005-05-25 14:25:00,22.47,22.5,22.47,22.5,210400.0,12.1872,12.2034,12.1872,12.2034,210400.0
2005-05-25 14:30:00,22.5,22.55,22.5,22.53,218400.0,12.2034,12.2305,12.2034,12.2197,218400.0
2005-05-25 14:35:00,22.53,22.53,22.49,22.5,94400.0,12.2197,12.2197,12.198,12.2034,94400.0
2005-05-25 14:40:00,22.5,22.52,22.49,22.5,133800.0,12.2034,12.2143,12.198,12.2034,133800.0
2005-05-25 14:45:00,22.5,22.51,22.48,22.5,58600.0,12.2034,12.2088,12.1926,12.2034,58600.0
2005-05-25 14:50:00,22.5,22.5,22.48,22.49,72000.0,12.2034,12.2034,12.1926,12.198,72000.0
2005-05-25 14:55:00,22.5,22.5,22.48,22.5,162000.0,12.2034,12.2034,12.1926,12.2034,162000.0
2005-05-25 15:00:00,22.5,22.5,22.47,22.47,58800.0,12.2034,12.2034,12.1872,12.1872,58800.0
2005-05-25 15:05:00,22.46,22.47,22.45,22.45,73000.0,12.1817,12.1872,12.1763,12.1763,73000.0
2005-05-25 15:10:00,22.45,22.5,22.45,22.47,124400.0,12.1763,12.2034,12.1763,12.1872,124400.0
2005-05-25 15:15:00,22.47,22.47,22.46,22.47,78600.0,12.1872,12.1872,12.1817,12.1872,78600.0
2005-05-25 15:20:00,22.47,22.48,22.45,22.47,97000.0,12.1872,12.1926,12.1763,12.1872,97000.0
2005-05-25 15:25:00,22.47,22.47,22.45,22.47,89800.0,12.1872,12.1872,12.1763,12.1872,89800.0
2005-05-25 15:30:00,22.47,22.47,22.45,22.47,190200.0,12.1872,12.1872,12.1763,12.1872,190200.0
2005-05-25 15:35:00,22.47,22.5,22.46,22.49,167400.0,12.1872,12.2034,12.1817,12.198,167400.0
2005-05-25 15:40:00,22.49,22.49,22.46,22.47,118000.0,12.198,12.198,12.1817,12.1872,118000.0
2005-05-25 15:45:00,22.47,22.49,22.46,22.46,86600.0,12.1872,12.198,12.1817,12.1817,86600.0
2005-05-25 15:50:00,22.46,22.49,22.45,22.47,124800.0,12.1817,12.198,12.1763,12.1872,124800.0
2005-05-25 15:55:00,22.47,22.49,22.45,22.46,325200.0,12.1872,12.198,12.1763,12.1817,325200.0
2005-05-26 09:30:00,22.47,22.75,22.43,22.46,249600.0,12.1872,12.339,12.1655,12.1817,249600.0
2005-05-26 09:35:00,22.46,22.49,22.46,22.49,88400.0,12.1817,12.198,12.1817,12.198,88400.0
2005-05-26 09:40:00,22.49,22.5,22.46,22.48,160800.0,12.198,12.2034,12.1817,12.1926,160800.0
2005-05-26 09:45:00,22.46,22.52,22.46,22.5,296400.0,12.1817,12.2143,12.1817,12.2034,296400.0
2005-05-26 09:50:00,22.5,22.5,22.46,22.47,58000.0,12.2034,12.2034,12.1817,12.1872,58000.0
2005-05-26 09:55:00,22.46,22.49,22.46,22.48,56400.0,12.1817,12.198,12.1817,12.1926,56400.0
2005-05-26 10:00:00,22.49,22.49,22.47,22.49,66200.0,12.198,12.198,12.1872,12.198,66200.0
2005-05-26 10:05:00,22.49,22.5,22.47,22.49,82200.0,12.198,12.2034,12.1872,12.198,82200.0
2005-05-26 10:10:00,22.49,22.5,22.47,22.47,59200.0,12.198,12.2034,12.1872,12.1872,59200.0
2005-05-26 10:15:00,22.47,22.52,22.47,22.5,189200.0,12.1872,12.2143,12.1872,12.2034,189200.0
2005-05-26 10:20:00,22.52,22.53,22.5,22.5,59600.0,12.2143,12.2197,12.2034,12.2034,59600.0
2005-05-26 10:25:00,22.52,22.52,22.49,22.5,94600.0,12.2143,12.2143,12.198,12.2034,94600.0
2005-05-26 10:30:00,22.5,22.52,22.5,22.5,60000.0,12.2034,12.2143,12.2034,12.2034,60000.0
2005-05-26 10:35:00,22.5,22.51,22.49,22.5,91800.0,12.2034,12.2088,12.198,12.2034,91800.0
2005-05-26 10:40:00,22.5,22.5,22.49,22.5,46600.0,12.2034,12.2034,12.198,12.2034,46600.0
2005-05-26 10:45:00,22.5,22.52,22.49,22.49,68600.0,12.2034,12.2143,12.198,12.198,68600.0
2005-05-26 10:50:00,22.49,22.49,22.46,22.48,52000.0,12.198,12.198,12.1817,12.1926,52000.0
2005-05-26 10:55:00,22.47,22.49,22.47,22.48,118600.0,12.1872,12.198,12.1872,12.1926,118600.0
2005-05-26 11:00:00,22.48,22.48,22.46,22.46,58600.0,12.1926,12.1926,12.1817,12.1817,58600.0
2005-05-26 11:05:00,22.46,22.47,22.46,22.46,43600.0,12.1817,12.1872,12.1817,12.1817,43600.0
2005-05-26 11:10:00,22.47,22.47,22.46,22.46,40800.0,12.1872,12.1872,12.1817,12.1817,40800.0
2005-05-26 11:15:00,22.46,22.48,22.46,22.48,59400.0,12.1817,12.1926,12.1817,12.1926,59400.0
2005-05-26 11:20:00,22.47,22.48,22.46,22.46,61800.0,12.1872,12.1926,12.1817,12.1817,61800.0
2005-05-26 11:25:00,22.46,22.47,22.45,22.47,93000.0,12.1817,12.1872,12.1763,12.1872,93000.0
2005-05-26 11:30:00,22.47,22.47,22.45,22.46,52400.0,12.1872,12.1872,12.1763,12.1817,52400.0
2005-05-26 11:35:00,22.46,22.48,22.46,22.48,75000.0,12.1817,12.1926,12.1817,12.1926,75000.0
2005-05-26 11:40:00,22.48,22.49,22.45,22.46,44800.0,12.1926,12.198,12.1763,12.1817,44800.0
2005-05-26 11:45:00,22.46,22.47,22.45,22.47,41000.0,12.1817,12.1872,12.1763,12.1872,41000.0
2005-05-26 11:50:00,22.47,22.48,22.45,22.48,49000.0,12.1872,12.1926,12.1763,12.1926,49000.0
2005-05-26 11:55:00,22.47,22.47,22.46,22.47,26800.0,12.1872,12.1872,12.1817,12.1872,26800.0
2005-05-26 12:00:00,22.46,22.46,22.45,22.46,40000.0,12.1817,12.1817,12.1763,12.1817,40000.0
2005-05-26 12:05:00,22.46,22.46,22.45,22.46,54000.0,12.1817,12.1817,12.1763,12.1817,54000.0
2005-05-26 12:10:00,22.46,22.46,22.45,22.45,31000.0,12.1817,12.1817,12.1763,12.1763,31000.0
2005-05-26 12:15:00,22.45,22.46,22.45,22.45,23000.0,12.1763,12.1817,12.1763,12.1763,23000.0
2005-05-26 12:20:00,22.45,22.46,22.45,22.46,31000.0,12.1763,12.1817,12.1763,12.1817,31000.0
2005-05-26 12:25:00,22.46,22.48,22.45,22.46,47600.0,12.1817,12.1926,12.1763,12.1817,47600.0
2005-05-26 12:30:00,22.46,22.46,22.45,22.46,30800.0,12.1817,12.1817,12.1763,12.1817,30800.0
2005-05-26 12:35:00,22.45,22.46,22.45,22.46,21600.0,12.1763,12.1817,12.1763,12.1817,21600.0
2005-05-26 12:40:00,22.46,22.48,22.45,22.47,55400.0,12.1817,12.1926,12.1763,12.1872,55400.0
2005-05-26 12:45:00,22.47,22.47,22.46,22.46,70200.0,12.1872,12.1872,12.1817,12.1817,70200.0
2005-05-26 12:50:00,22.46,22.48,22.45,22.45,57600.0,12.1817,12.1926,12.1763,12.1763,57600.0
2005-05-26 12:55:00,22.45,22.45,22.44,22.45,60800.0,12.1763,12.1763,12.1709,12.1763,60800.0
2005-05-26 13:00:00,22.45,22.46,22.45,22.46,73600.0,12.1763,12.1817,12.1763,12.1817,73600.0
2005-05-26 13:05:00,22.46,22.47,22.45,22.46,91600.0,12.1817,12.1872,12.1763,12.1817,91600.0
2005-05-26 13:10:00,22.46,22.47,22.45,22.46,62200.0,12.1817,12.1872,12.1763,12.1817,62200.0
2005-05-26 13:15:00,22.46,22.46,22.43,22.43,82200.0,12.1817,12.1817,12.1655,12.1655,82200.0
2005-05-26 13:20:00,22.43,22.45,22.42,22.43,93400.0,12.1655,12.1763,12.16,12.1655,93400.0
2005-05-26 13:25:00,22.43,22.45,22.43,22.43,58800.0,12.1655,12.1763,12.1655,12.1655,58800.0
2005-05-26 13:30:00,22.43,22.44,22.43,22.43,47800.0,12.1655,12.1709,12.1655,12.1655,47800.0
2005-05-26 13:35:00,22.43,22.44,22.43,22.43,33000.0,12.1655,12.1709,12.1655,12.1655,33000.0
2005-05-26 13:40:00,22.43,22.44,22.43,22.44,41400.0,12.1655,12.1709,12.1655,12.1709,41400.0
2005-05-26 13:45:00,22.44,22.45,22.43,22.43,23000.0,12.1709,12.1763,12.1655,12.1655,23000.0
2005-05-26 13:50:00,22.43,22.44,22.43,22.43,33200.0,12.1655,12.1709,12.1655,12.1655,33200.0
2005-05-26 13:55:00,22.43,22.45,22.43,22.43,30400.0,12.1655,12.1763,12.1655,12.1655,30400.0
2005-05-26 14:00:00,22.43,22.46,22.43,22.46,32600.0,12.1655,12.1817,12.1655,12.1817,32600.0
2005-05-26 14:05:00,22.46,22.49,22.44,22.47,77600.0,12.1817,12.198,12.1709,12.1872,77600.0
2005-05-26 14:10:00,22.47,22.48,22.45,22.47,35400.0,12.1872,12.1926,12.1763,12.1872,35400.0
2005-05-26 14:15:00,22.47,22.49,22.45,22.48,69400.0,12.1872,12.198,12.1763,12.1926,69400.0
2005-05-26 14:20:00,22.49,22.49,22.47,22.48,35400.0,12.198,12.198,12.1872,12.1926,35400.0
2005-05-26 14:25:00,22.48,22.5,22.47,22.48,73400.0,12.1926,12.2034,12.1872,12.1926,73400.0
2005-05-26 14:30:00,22.48,22.48,22.46,22.48,48800.0,12.1926,12.1926,12.1817,12.1926,48800.0
2005-05-26 14:35:00,22.47,22.48,22.45,22.46,84400.0,12.1872,12.1926,12.1763,12.1817,84400.0
2005-05-26 14:40:00,22.46,22.47,22.45,22.47,60800.0,12.1817,12.1872,12.1763,12.1872,60800.0
2005-05-26 14:45:00,22.47,22.47,22.46,22.46,64200.0,12.1872,12.1872,12.1817,12.1817,64200.0
2005-05-26 14:50:00,22.46,22.47,22.45,22.47,43400.0,12.1817,12.1872,12.1763,12.1872,43400.0
2005-05-26 14:55:00,22.47,22.47,22.46,22.46,54800.0,12.1872,12.1872,12.1817,12.1817,54800.0
2005-05-26 15:00:00,22.46,22.48,22.46,22.47,51000.0,12.1817,12.1926,12.1817,12.1872,51000.0
2005-05-26 15:05:00,22.47,22.48,22.47,22.47,46200.0,12.1872,12.1926,12.1872,12.1872,46200.0
2005-05-26 15:10:00,22.47,22.49,22.47,22.48,43400.0,12.1872,12.198,12.1872,12.1926,43400.0
2005-05-26 15:15:00,22.48,22.48,22.47,22.47,20400.0,12.1926,12.1926,12.1872,12.1872,20400.0
2005-05-26 15:20:00,22.47,22.49,22.47,22.48,72400.0,12.1872,12.198,12.1872,12.1926,72400.0
2005-05-26 15:25:00,22.48,22.48,22.46,22.47,89000.0,12.1926,12.1926,12.1817,12.1872,89000.0
2005-05-26 15:30:00,22.47,22.49,22.46,22.49,63600.0,12.1872,12.198,12.1817,12.198,63600.0
2005-05-26 15:35:00,22.48,22.5,22.48,22.49,171600.0,12.1926,12.2034,12.1926,12.198,171600.0
2005-05-26 15:40:00,22.49,22.5,22.49,22.49,124000.0,12.198,12.2034,12.198,12.198,124000.0
2005-05-26 15:45:00,22.49,22.5,22.48,22.5,100800.0,12.198,12.2034,12.1926,12.2034,100800.0
2005-05-26 15:50:00,22.5,22.5,22.47,22.47,123600.0,12.2034,12.2034,12.1872,12.1872,123600.0
2005-05-26 15:55:00,22.47,22.47,22.44,22.44,440400.0,12.1872,12.1872,12.1709,12.1709,440400.0
2005-05-27 09:30:00,22.45,22.47,22.43,22.43,326200.0,12.1763,12.1872,12.1655,12.1655,326200.0
2005-05-27 09:35:00,22.44,22.47,22.43,22.46,162400.0,12.1709,12.1872,12.1655,12.1817,162400.0
2005-05-27 09:40:00,22.46,22.46,22.43,22.45,150800.0,12.1817,12.1817,12.1655,12.1763,150800.0
2005-05-27 09:45:00,22.43,22.47,22.43,22.46,152600.0,12.1655,12.1872,12.1655,12.1817,152600.0
2005-05-27 09:50:00,22.46,22.47,22.43,22.45,86000.0,12.1817,12.1872,12.1655,12.1763,86000.0
2005-05-27 09:55:00,22.45,22.47,22.44,22.44,90600.0,12.1763,12.1872,12.1709,12.1709,90600.0
2005-05-27 10:00:00,22.44,22.46,22.43,22.43,106800.0,12.1709,12.1817,12.1655,12.1655,106800.0
2005-05-27 10:05:00,22.43,22.43,22.41,22.43,95600.0,12.1655,12.1655,12.1546,12.1655,95600.0
2005-05-27 10:10:00,22.43,22.43,22.4,22.41,70600.0,12.1655,12.1655,12.1492,12.1546,70600.0
2005-05-27 10:15:00,22.41,22.42,22.39,22.39,63600.0,12.1546,12.16,12.1438,12.1438,63600.0
2005-05-27 10:20:00,22.39,22.41,22.39,22.39,68600.0,12.1438,12.1546,12.1438,12.1438,68600.0
2005-05-27 10:25:00,22.39,22.42,22.39,22.41,20800.0,12.1438,12.16,12.1438,12.1546,20800.0
2005-05-27 10:30:00,22.42,22.43,22.41,22.42,55600.0,12.16,12.1655,12.1546,12.16,55600.0
2005-05-27 10:35:00,22.43,22.43,22.41,22.42,48800.0,12.1655,12.1655,12.1546,12.16,48800.0
2005-05-27 10:40:00,22.41,22.42,22.41,22.41,63000.0,12.1546,12.16,12.1546,12.1546,63000.0
2005-05-27 10:45:00,22.41,22.41,22.38,22.39,68000.0,12.1546,12.1546,12.1383,12.1438,68000.0
2005-05-27 10:50:00,22.39,22.41,22.39,22.41,55000.0,12.1438,12.1546,12.1438,12.1546,55000.0
2005-05-27 10:55:00,22.4,22.41,22.39,22.4,71800.0,12.1492,12.1546,12.1438,12.1492,71800.0
2005-05-27 11:00:00,22.4,22.42,22.4,22.41,35800.0,12.1492,12.16,12.1492,12.1546,35800.0
2005-05-27 11:05:00,22.41,22.42,22.41,22.42,60600.0,12.1546,12.16,12.1546,12.16,60600.0
2005-05-27 11:10:00,22.42,22.43,22.41,22.42,34600.0,12.16,12.1655,12.1546,12.16,34600.0
2005-05-27 11:15:00,22.42,22.43,22.41,22.42,43000.0,12.16,12.1655,12.1546,12.16,43000.0
2005-05-27 11:20:00,22.43,22.45,22.42,22.44,98600.0,12.1655,12.1763,12.16,12.1709,98600.0
2005-05-27 11:25:00,22.43,22.43,22.42,22.43,75000.0,12.1655,12.1655,12.16,12.1655,75000.0
2005-05-27 11:30:00,22.42,22.43,22.41,22.41,36200.0,12.16,12.1655,12.1546,12.1546,36200.0
2005-05-27 11:35:00,22.41,22.43,22.41,22.42,44800.0,12.1546,12.1655,12.1546,12.16,44800.0
2005-05-27 11:40:00,22.43,22.43,22.42,22.43,50000.0,12.1655,12.1655,12.16,12.1655,50000.0
2005-05-27 11:45:00,22.43,22.43,22.42,22.42,39400.0,12.1655,12.1655,12.16,12.16,39400.0
2005-05-27 11:50:00,22.42,22.43,22.42,22.43,102800.0,12.16,12.1655,12.16,12.1655,102800.0
2005-05-27 11:55:00,22.43,22.43,22.41,22.42,84400.0,12.1655,12.1655,12.1546,12.16,84400.0
2005-05-27 12:00:00,22.42,22.43,22.42,22.42,37200.0,12.16,12.1655,12.16,12.16,37200.0
2005-05-27 12:05:00,22.42,22.42,22.4,22.4,129800.0,12.16,12.16,12.1492,12.1492,129800.0
2005-05-27 12:10:00,22.4,22.4,22.4,22.4,72800.0,12.1492,12.1492,12.1492,12.1492,72800.0
2005-05-27 12:15:00,22.4,22.41,22.4,22.4,84400.0,12.1492,12.1546,12.1492,12.1492,84400.0
2005-05-27 12:20:00,22.4,22.41,22.4,22.41,123800.0,12.1492,12.1546,12.1492,12.1546,123800.0
2005-05-27 12:25:00,22.41,22.42,22.41,22.42,41800.0,12.1546,12.16,12.1546,12.16,41800.0
2005-05-27 12:30:00,22.42,22.42,22.41,22.41,39200.0,12.16,12.16,12.1546,12.1546,39200.0
2005-05-27 12:35:00,22.41,22.42,22.4,22.42,43800.0,12.1546,12.16,12.1492,12.16,43800.0
2005-05-27 12:40:00,22.41,22.42,22.41,22.41,43600.0,12.1546,12.16,12.1546,12.1546,43600.0
2005-05-27 12:45:00,22.42,22.42,22.41,22.42,18000.0,12.16,12.16,12.1546,12.16,18000.0
2005-05-27 12:50:00,22.42,22.43,22.42,22.43,51200.0,12.16,12.1655,12.16,12.1655,51200.0
2005-05-27 12:55:00,22.43,22.43,22.42,22.43,67200.0,12.1655,12.1655,12.16,12.1655,67200.0
2005-05-27 13:00:00,22.43,22.43,22.41,22.43,195000.0,12.1655,12.1655,12.1546,12.1655,195000.0
2005-05-27 13:05:00,22.43,22.45,22.43,22.45,175800.0,12.1655,12.1763,12.1655,12.1763,175800.0
2005-05-27 13:10:00,22.45,22.46,22.45,22.45,101400.0,12.1763,12.1817,12.1763,12.1763,101400.0
2005-05-27 13:15:00,22.45,22.46,22.44,22.46,37400.0,12.1763,12.1817,12.1709,12.1817,37400.0
2005-05-27 13:20:00,22.46,22.47,22.46,22.47,120800.0,12.1817,12.1872,12.1817,12.1872,120800.0
2005-05-27 13:25:00,22.47,22.47,22.46,22.46,34000.0,12.1872,12.1872,12.1817,12.1817,34000.0
2005-05-27 13:30:00,22.46,22.47,22.45,22.45,76800.0,12.1817,12.1872,12.1763,12.1763,76800.0
2005-05-27 13:35:00,22.45,22.46,22.45,22.45,44600.0,12.1763,12.1817,12.1763,12.1763,44600.0
2005-05-27 13:40:00,22.45,22.45,22.45,22.45,35800.0,12.1763,12.1763,12.1763,12.1763,35800.0
2005-05-27 13:45:00,22.45,22.45,22.45,22.45,25200.0,12.1763,12.1763,12.1763,12.1763,25200.0
2005-05-27 13:50:00,22.45,22.45,22.45,22.45,21800.0,12.1763,12.1763,12.1763,12.1763,21800.0
2005-05-27 13:55:00,22.45,22.45,22.45,22.45,26000.0,12.1763,12.1763,12.1763,12.1763,26000.0
2005-05-27 14:00:00,22.45,22.45,22.45,22.45,32000.0,12.1763,12.1763,12.1763,12.1763,32000.0
2005-05-27 14:05:00,22.45,22.46,22.45,22.46,83000.0,12.1763,12.1817,12.1763,12.1817,83000.0
2005-05-27 14:10:00,22.47,22.47,22.46,22.46,68000.0,12.1872,12.1872,12.1817,12.1817,68000.0
2005-05-27 14:15:00,22.46,22.47,22.46,22.47,46600.0,12.1817,12.1872,12.1817,12.1872,46600.0
2005-05-27 14:20:00,22.46,22.48,22.46,22.48,65800.0,12.1817,12.1926,12.1817,12.1926,65800.0
2005-05-27 14:25:00,22.48,22.49,22.48,22.49,57600.0,12.1926,12.198,12.1926,12.198,57600.0
2005-05-27 14:30:00,22.49,22.5,22.49,22.49,64400.0,12.198,12.2034,12.198,12.198,64400.0
2005-05-27 14:35:00,22.49,22.49,22.47,22.47,33400.0,12.198,12.198,12.1872,12.1872,33400.0
2005-05-27 14:40:00,22.47,22.48,22.46,22.48,43800.0,12.1872,12.1926,12.1817,12.1926,43800.0
2005-05-27 14:45:00,22.48,22.5,22.47,22.48,404000.0,12.1926,12.2034,12.1872,12.1926,404000.0
2005-05-27 14:50:00,22.48,22.5,22.48,22.49,93200.0,12.1926,12.2034,12.1926,12.198,93200.0
2005-05-27 14:55:00,22.5,22.5,22.49,22.5,82800.0,12.2034,12.2034,12.198,12.2034,82800.0
2005-05-27 15:00:00,22.49,22.51,22.49,22.5,114600.0,12.198,12.2088,12.198,12.2034,114600.0
2005-05-27 15:05:00,22.5,22.51,22.49,22.5,44200.0,12.2034,12.2088,12.198,12.2034,44200.0
2005-05-27 15:10:00,22.5,22.5,22.49,22.5,22800.0,12.2034,12.2034,12.198,12.2034,22800.0
2005-05-27 15:15:00,22.5,22.52,22.49,22.52,108200.0,12.2034,12.2143,12.198,12.2143,108200.0
2005-05-27 15:20:00,22.52,22.52,22.51,22.52,94000.0,12.2143,12.2143,12.2088,12.2143,94000.0
2005-05-27 15:25:00,22.51,22.52,22.5,22.52,86400.0,12.2088,12.2143,12.2034,12.2143,86400.0
2005-05-27 15:30:00,22.52,22.52,22.5,22.5,79200.0,12.2143,12.2143,12.2034,12.2034,79200.0
2005-05-27 15:35:00,22.5,22.5,22.5,22.5,69000.0,12.2034,12.2034,12.2034,12.2034,69000.0
2005-05-27 15:40:00,22.5,22.51,22.5,22.51,101400.0,12.2034,12.2088,12.2034,12.2088,101400.0
2005-05-27 15:45:00,22.51,22.51,22.49,22.49,56400.0,12.2088,12.2088,12.198,12.198,56400.0
2005-05-27 15:50:00,22.49,22.5,22.46,22.47,107800.0,12.198,12.2034,12.1817,12.1872,107800.0
2005-05-27 15:55:00,22.48,22.48,22.46,22.48,125600.0,12.1926,12.1926,12.1817,12.1926,125600.0
2005-05-31 09:30:00,22.39,22.4,22.38,22.38,470600.0,12.1438,12.1492,12.1383,12.1383,470600.0
2005-05-31 09:35:00,22.38,22.39,22.33,22.33,202800.0,12.1383,12.1438,12.1112,12.1112,202800.0
2005-05-31 09:40:00,22.33,22.33,22.3,22.32,168200.0,12.1112,12.1112,12.0949,12.1058,168200.0
2005-05-31 09:45:00,22.32,22.33,22.31,22.32,83800.0,12.1058,12.1112,12.1004,12.1058,83800.0
2005-05-31 09:50:00,22.32,22.32,22.29,22.32,153200.0,12.1058,12.1058,12.0895,12.1058,153200.0
2005-05-31 09:55:00,22.32,22.35,22.23,22.25,185000.0,12.1058,12.1221,12.057,12.0678,185000.0
2005-05-31 10:00:00,22.25,22.28,22.25,22.27,234000.0,12.0678,12.0841,12.0678,12.0787,234000.0
2005-05-31 10:05:00,22.27,22.28,22.23,22.23,163400.0,12.0787,12.0841,12.057,12.057,163400.0
2005-05-31 10:10:00,22.24,22.27,22.23,22.26,92000.0,12.0624,12.0787,12.057,12.0733,92000.0
2005-05-31 10:15:00,22.26,22.26,22.24,22.24,76800.0,12.0733,12.0733,12.0624,12.0624,76800.0
2005-05-31 10:20:00,22.24,22.24,22.21,22.24,137200.0,12.0624,12.0624,12.0461,12.0624,137200.0
2005-05-31 10:25:00,22.23,22.25,22.23,22.25,135600.0,12.057,12.0678,12.057,12.0678,135600.0
2005-05-31 10:30:00,22.25,22.27,22.25,22.25,118800.0,12.0678,12.0787,12.0678,12.0678,118800.0
2005-05-31 10:35:00,22.25,22.25,22.23,22.25,127000.0,12.0678,12.0678,12.057,12.0678,127000.0
2005-05-31 10:40:00,22.25,22.25,22.25,22.25,79400.0,12.0678,12.0678,12.0678,12.0678,79400.0
2005-05-31 10:45:00,22.25,22.27,22.25,22.27,111600.0,12.0678,12.0787,12.0678,12.0787,111600.0
2005-05-31 10:50:00,22.27,22.27,22.25,22.25,91800.0,12.0787,12.0787,12.0678,12.0678,91800.0
2005-05-31 10:55:00,22.25,22.25,22.24,22.24,125600.0,12.0678,12.0678,12.0624,12.0624,125600.0
2005-05-31 11:00:00,22.24,22.24,22.21,22.21,79000.0,12.0624,12.0624,12.0461,12.0461,79000.0
2005-05-31 11:05:00,22.22,22.22,22.2,22.21,144800.0,12.0516,12.0516,12.0407,12.0461,144800.0
2005-05-31 11:10:00,22.21,22.23,22.21,22.23,70400.0,12.0461,12.057,12.0461,12.057,70400.0
2005-05-31 11:15:00,22.23,22.25,22.23,22.24,61800.0,12.057,12.0678,12.057,12.0624,61800.0
2005-05-31 11:20:00,22.23,22.24,22.21,22.22,70000.0,12.057,12.0624,12.0461,12.0516,70000.0
2005-05-31 11:25:00,22.22,22.23,22.2,22.21,125000.0,12.0516,12.057,12.0407,12.0461,125000.0
2005-05-31 11:30:00,22.21,22.23,22.21,22.23,82400.0,12.0461,12.057,12.0461,12.057,82400.0
2005-05-31 11:35:00,22.22,22.25,22.22,22.24,59200.0,12.0516,12.0678,12.0516,12.0624,59200.0
2005-05-31 11:40:00,22.24,22.25,22.23,22.24,60400.0,12.0624,12.0678,12.057,12.0624,60400.0
2005-05-31 11:45:00,22.24,22.25,22.23,22.24,57600.0,12.0624,12.0678,12.057,12.0624,57600.0
2005-05-31 11:50:00,22.23,22.25,22.22,22.22,69600.0,12.057,12.0678,12.0516,12.0516,69600.0
2005-05-31 11:55:00,22.23,22.23,22.21,22.23,91200.0,12.057,12.057,12.0461,12.057,91200.0
2005-05-31 12:00:00,22.22,22.23,22.21,22.21,30200.0,12.0516,12.057,12.0461,12.0461,30200.0
2005-05-31 12:05:00,22.22,22.22,22.2,22.21,68000.0,12.0516,12.0516,12.0407,12.0461,68000.0
2005-05-31 12:10:00,22.22,22.23,22.22,22.23,64200.0,12.0516,12.057,12.0516,12.057,64200.0
2005-05-31 12:15:00,22.22,22.23,22.22,22.22,53200.0,12.0516,12.057,12.0516,12.0516,53200.0
2005-05-31 12:20:00,22.22,22.23,22.21,22.22,39000.0,12.0516,12.057,12.0461,12.0516,39000.0
2005-05-31 12:25:00,22.23,22.23,22.22,22.23,59800.0,12.057,12.057,12.0516,12.057,59800.0
2005-05-31 12:30:00,22.23,22.23,22.22,22.23,49800.0,12.057,12.057,12.0516,12.057,49800.0
2005-05-31 12:35:00,22.23,22.23,22.21,22.22,66400.0,12.057,12.057,12.0461,12.0516,66400.0
2005-05-31 12:40:00,22.22,22.22,22.21,22.21,53600.0,12.0516,12.0516,12.0461,12.0461,53600.0
2005-05-31 12:45:00,22.21,22.23,22.21,22.22,30200.0,12.0461,12.057,12.0461,12.0516,30200.0
2005-05-31 12:50:00,22.22,22.23,22.2,22.21,63800.0,12.0516,12.057,12.0407,12.0461,63800.0
2005-05-31 12:55:00,22.21,22.22,22.21,22.22,30000.0,12.0461,12.0516,12.0461,12.0516,30000.0
2005-05-31 13:00:00,22.21,22.21,22.2,22.21,47000.0,12.0461,12.0461,12.0407,12.0461,47000.0
2005-05-31 13:05:00,22.21,22.22,22.2,22.21,59600.0,12.0461,12.0516,12.0407,12.0461,59600.0
2005-05-31 13:10:00,22.21,22.22,22.2,22.2,48600.0,12.0461,12.0516,12.0407,12.0407,48600.0
2005-05-31 13:15:00,22.2,22.2,22.18,22.2,47200.0,12.0407,12.0407,12.0299,12.0407,47200.0
2005-05-31 13:20:00,22.2,22.21,22.19,22.21,35000.0,12.0407,12.0461,12.0353,12.0461,35000.0
2005-05-31 13:25:00,22.2,22.22,22.2,22.21,44000.0,12.0407,12.0516,12.0407,12.0461,44000.0
2005-05-31 13:30:00,22.21,22.21,22.2,22.2,27200.0,12.0461,12.0461,12.0407,12.0407,27200.0
2005-05-31 13:35:00,22.21,22.22,22.2,22.21,84000.0,12.0461,12.0516,12.0407,12.0461,84000.0
2005-05-31 13:40:00,22.22,22.22,22.2,22.2,43400.0,12.0516,12.0516,12.0407,12.0407,43400.0
2005-05-31 13:45:00,22.21,22.22,22.2,22.21,32200.0,12.0461,12.0516,12.0407,12.0461,32200.0
2005-05-31 13:50:00,22.22,22.25,22.22,22.24,105600.0,12.0516,12.0678,12.0516,12.0624,105600.0
2005-05-31 13:55:00,22.24,22.25,22.24,22.25,68200.0,12.0624,12.0678,12.0624,12.0678,68200.0
2005-05-31 14:00:00,22.25,22.27,22.25,22.25,108600.0,12.0678,12.0787,12.0678,12.0678,108600.0
2005-05-31 14:05:00,22.25,22.28,22.25,22.27,65200.0,12.0678,12.0841,12.0678,12.0787,65200.0
2005-05-31 14:10:00,22.27,22.27,22.25,22.25,36800.0,12.0787,12.0787,12.0678,12.0678,36800.0
2005-05-31 14:15:00,22.26,22.26,22.24,22.24,39600.0,12.0733,12.0733,12.0624,12.0624,39600.0
2005-05-31 14:20:00,22.25,22.26,22.24,22.25,70800.0,12.0678,12.0733,12.0624,12.0678,70800.0
2005-05-31 14:25:00,22.24,22.25,22.24,22.24,76400.0,12.0624,12.0678,12.0624,12.0624,76400.0
2005-05-31 14:30:00,22.24,22.28,22.24,22.26,139000.0,12.0624,12.0841,12.0624,12.0733,139000.0
2005-05-31 14:35:00,22.27,22.27,22.25,22.25,57600.0,12.0787,12.0787,12.0678,12.0678,57600.0
2005-05-31 14:40:00,22.25,22.27,22.25,22.25,82800.0,12.0678,12.0787,12.0678,12.0678,82800.0
2005-05-31 14:45:00,22.25,22.25,22.25,22.25,35200.0,12.0678,12.0678,12.0678,12.0678,35200.0
2005-05-31 14:50:00,22.25,22.26,22.25,22.25,47200.0,12.0678,12.0733,12.0678,12.0678,47200.0
2005-05-31 14:55:00,22.25,22.27,22.25,22.26,93400.0,12.0678,12.0787,12.0678,12.0733,93400.0
2005-05-31 15:00:00,22.26,22.29,22.25,22.27,86600.0,12.0733,12.0895,12.0678,12.0787,86600.0
2005-05-31 15:05:00,22.27,22.27,22.25,22.27,132000.0,12.0787,12.0787,12.0678,12.0787,132000.0
2005-05-31 15:10:00,22.28,22.29,22.27,22.29,114000.0,12.0841,12.0895,12.0787,12.0895,114000.0
2005-05-31 15:15:00,22.29,22.33,22.29,22.32,202400.0,12.0895,12.1112,12.0895,12.1058,202400.0
2005-05-31 15:20:00,22.32,22.36,22.32,22.36,163400.0,12.1058,12.1275,12.1058,12.1275,163400.0
2005-05-31 15:25:00,22.35,22.36,22.31,22.32,224400.0,12.1221,12.1275,12.1004,12.1058,224400.0
2005-05-31 15:30:00,22.33,22.33,22.27,22.31,275800.0,12.1112,12.1112,12.0787,12.1004,275800.0
2005-05-31 15:35:00,22.31,22.31,22.29,22.3,128800.0,12.1004,12.1004,12.0895,12.0949,128800.0
2005-05-31 15:40:00,22.3,22.3,22.27,22.29,326000.0,12.0949,12.0949,12.0787,12.0895,326000.0
2005-05-31 15:45:00,22.29,22.3,22.29,22.29,270200.0,12.0895,12.0949,12.0895,12.0895,270200.0
2005-05-31 15:50:00,22.29,22.35,22.29,22.33,427400.0,12.0895,12.1221,12.0895,12.1112,427400.0
2005-05-31 15:55:00,22.34,22.4,22.33,22.33,1313800.0,12.1166,12.1492,12.1112,12.1112,1313800.0
2005-06-01 09:30:00,22.27,22.28,22.25,22.25,410000.0,12.0787,12.0841,12.0678,12.0678,410000.0
2005-06-01 09:35:00,22.25,22.28,22.24,22.26,333600.0,12.0678,12.0841,12.0624,12.0733,333600.0
2005-06-01 09:40:00,22.25,22.26,22.24,22.24,142600.0,12.0678,12.0733,12.0624,12.0624,142600.0
2005-06-01 09:45:00,22.24,22.25,22.23,22.25,173200.0,12.0624,12.0678,12.057,12.0678,173200.0
2005-06-01 09:50:00,22.25,22.27,22.24,22.26,99200.0,12.0678,12.0787,12.0624,12.0733,99200.0
2005-06-01 09:55:00,22.26,22.27,22.25,22.27,105000.0,12.0733,12.0787,12.0678,12.0787,105000.0
2005-06-01 10:00:00,22.28,22.33,22.28,22.33,193800.0,12.0841,12.1112,12.0841,12.1112,193800.0
2005-06-01 10:05:00,22.33,22.4,22.33,22.38,157000.0,12.1112,12.1492,12.1112,12.1383,157000.0
2005-06-01 10:10:00,22.4,22.41,22.38,22.41,140000.0,12.1492,12.1546,12.1383,12.1546,140000.0
2005-06-01 10:15:00,22.41,22.47,22.4,22.4,146600.0,12.1546,12.1872,12.1492,12.1492,146600.0
2005-06-01 10:20:00,22.4,22.42,22.39,22.41,77000.0,12.1492,12.16,12.1438,12.1546,77000.0
2005-06-01 10:25:00,22.41,22.41,22.39,22.4,74600.0,12.1546,12.1546,12.1438,12.1492,74600.0
2005-06-01 10:30:00,22.4,22.43,22.39,22.39,92800.0,12.1492,12.1655,12.1438,12.1438,92800.0
2005-06-01 10:35:00,22.39,22.39,22.34,22.34,82600.0,12.1438,12.1438,12.1166,12.1166,82600.0
2005-06-01 10:40:00,22.34,22.35,22.32,22.32,114200.0,12.1166,12.1221,12.1058,12.1058,114200.0
2005-06-01 10:45:00,22.33,22.33,22.31,22.33,94600.0,12.1112,12.1112,12.1004,12.1112,94600.0
2005-06-01 10:50:00,22.33,22.34,22.31,22.31,75200.0,12.1112,12.1166,12.1004,12.1004,75200.0
2005-06-01 10:55:00,22.31,22.33,22.31,22.32,53200.0,12.1004,12.1112,12.1004,12.1058,53200.0
2005-06-01 11:00:00,22.32,22.33,22.31,22.33,103400.0,12.1058,12.1112,12.1004,12.1112,103400.0
2005-06-01 11:05:00,22.33,22.35,22.33,22.34,158200.0,12.1112,12.1221,12.1112,12.1166,158200.0
2005-06-01 11:10:00,22.34,22.35,22.34,22.35,102200.0,12.1166,12.1221,12.1166,12.1221,102200.0
2005-06-01 11:15:00,22.35,22.4,22.35,22.4,120400.0,12.1221,12.1492,12.1221,12.1492,120400.0
2005-06-01 11:20:00,22.4,22.41,22.38,22.38,83200.0,12.1492,12.1546,12.1383,12.1383,83200.0
2005-06-01 11:25:00,22.38,22.4,22.37,22.39,125400.0,12.1383,12.1492,12.1329,12.1438,125400.0
2005-06-01 11:30:00,22.39,22.39,22.38,22.38,178000.0,12.1438,12.1438,12.1383,12.1383,178000.0
2005-06-01 11:35:00,22.38,22.39,22.38,22.38,41800.0,12.1383,12.1438,12.1383,12.1383,41800.0
2005-06-01 11:40:00,22.38,22.39,22.38,22.39,90600.0,12.1383,12.1438,12.1383,12.1438,90600.0
2005-06-01 11:45:00,22.39,22.39,22.38,22.38,51200.0,12.1438,12.1438,12.1383,12.1383,51200.0
2005-06-01 11:50:00,22.38,22.39,22.38,22.39,125400.0,12.1383,12.1438,12.1383,12.1438,125400.0
2005-06-01 11:55:00,22.39,22.41,22.38,22.39,165600.0,12.1438,12.1546,12.1383,12.1438,165600.0
2005-06-01 12:00:00,22.39,22.41,22.38,22.4,86600.0,12.1438,12.1546,12.1383,12.1492,86600.0
2005-06-01 12:05:00,22.4,22.4,22.35,22.36,94800.0,12.1492,12.1492,12.1221,12.1275,94800.0
2005-06-01 12:10:00,22.36,22.36,22.34,22.35,101600.0,12.1275,12.1275,12.1166,12.1221,101600.0
2005-06-01 12:15:00,22.35,22.36,22.34,22.36,354000.0,12.1221,12.1275,12.1166,12.1275,354000.0
2005-06-01 12:20:00,22.36,22.36,22.36,22.36,84800.0,12.1275,12.1275,12.1275,12.1275,84800.0
2005-06-01 12:25:00,22.36,22.36,22.35,22.35,42000.0,12.1275,12.1275,12.1221,12.1221,42000.0
2005-06-01 12:30:00,22.35,22.38,22.34,22.35,45800.0,12.1221,12.1383,12.1166,12.1221,45800.0
2005-06-01 12:35:00,22.36,22.36,22.34,22.34,64400.0,12.1275,12.1275,12.1166,12.1166,64400.0
2005-06-01 12:40:00,22.34,22.35,22.33,22.35,90600.0,12.1166,12.1221,12.1112,12.1221,90600.0
2005-06-01 12:45:00,22.35,22.38,22.35,22.36,85200.0,12.1221,12.1383,12.1221,12.1275,85200.0
2005-06-01 12:50:00,22.36,22.36,22.36,22.36,33200.0,12.1275,12.1275,12.1275,12.1275,33200.0
2005-06-01 12:55:00,22.36,22.37,22.35,22.37,71600.0,12.1275,12.1329,12.1221,12.1329,71600.0
2005-06-01 13:00:00,22.37,22.38,22.36,22.36,27200.0,12.1329,12.1383,12.1275,12.1275,27200.0
2005-06-01 13:05:00,22.36,22.41,22.36,22.41,132000.0,12.1275,12.1546,12.1275,12.1546,132000.0
2005-06-01 13:10:00,22.41,22.41,22.39,22.4,82600.0,12.1546,12.1546,12.1438,12.1492,82600.0
2005-06-01 13:15:00,22.4,22.42,22.39,22.39,74200.0,12.1492,12.16,12.1438,12.1438,74200.0
2005-06-01 13:20:00,22.39,22.41,22.39,22.4,52600.0,12.1438,12.1546,12.1438,12.1492,52600.0
2005-06-01 13:25:00,22.4,22.41,22.39,22.4,62200.0,12.1492,12.1546,12.1438,12.1492,62200.0
2005-06-01 13:30:00,22.4,22.4,22.38,22.38,136800.0,12.1492,12.1492,12.1383,12.1383,136800.0
2005-06-01 13:35:00,22.37,22.38,22.35,22.36,172000.0,12.1329,12.1383,12.1221,12.1275,172000.0
2005-06-01 13:40:00,22.35,22.36,22.35,22.36,79000.0,12.1221,12.1275,12.1221,12.1275,79000.0
2005-06-01 13:45:00,22.36,22.36,22.35,22.36,55600.0,12.1275,12.1275,12.1221,12.1275,55600.0
2005-06-01 13:50:00,22.35,22.36,22.35,22.36,68000.0,12.1221,12.1275,12.1221,12.1275,68000.0
2005-06-01 13:55:00,22.36,22.37,22.35,22.37,96600.0,12.1275,12.1329,12.1221,12.1329,96600.0
2005-06-01 14:00:00,22.37,22.38,22.36,22.38,74800.0,12.1329,12.1383,12.1275,12.1383,74800.0
2005-06-01 14:05:00,22.38,22.38,22.35,22.35,85800.0,12.1383,12.1383,12.1221,12.1221,85800.0
2005-06-01 14:10:00,22.35,22.36,22.35,22.35,58800.0,12.1221,12.1275,12.1221,12.1221,58800.0
2005-06-01 14:15:00,22.36,22.36,22.33,22.33,110000.0,12.1275,12.1275,12.1112,12.1112,110000.0
2005-06-01 14:20:00,22.33,22.34,22.32,22.33,143800.0,12.1112,12.1166,12.1058,12.1112,143800.0
2005-06-01 14:25:00,22.33,22.36,22.32,22.32,200800.0,12.1112,12.1275,12.1058,12.1058,200800.0
2005-06-01 14:30:00,22.32,22.33,22.31,22.33,102600.0,12.1058,12.1112,12.1004,12.1112,102600.0
2005-06-01 14:35:00,22.33,22.34,22.32,22.32,85600.0,12.1112,12.1166,12.1058,12.1058,85600.0
2005-06-01 14:40:00,22.32,22.33,22.25,22.27,263200.0,12.1058,12.1112,12.0678,12.0787,263200.0
2005-06-01 14:45:00,22.27,22.27,22.22,22.23,162000.0,12.0787,12.0787,12.0516,12.057,162000.0
2005-06-01 14:50:00,22.23,22.27,22.22,22.25,132000.0,12.057,12.0787,12.0516,12.0678,132000.0
2005-06-01 14:55:00,22.25,22.25,22.23,22.25,124200.0,12.0678,12.0678,12.057,12.0678,124200.0
2005-06-01 15:00:00,22.25,22.27,22.24,22.25,152400.0,12.0678,12.0787,12.0624,12.0678,152400.0
2005-06-01 15:05:00,22.25,22.28,22.25,22.26,164400.0,12.0678,12.0841,12.0678,12.0733,164400.0
2005-06-01 15:10:00,22.26,22.28,22.25,22.27,91600.0,12.0733,12.0841,12.0678,12.0787,91600.0
2005-06-01 15:15:00,22.27,22.27,22.25,22.25,105000.0,12.0787,12.0787,12.0678,12.0678,105000.0
2005-06-01 15:20:00,22.26,22.27,22.24,22.26,186600.0,12.0733,12.0787,12.0624,12.0733,186600.0
2005-06-01 15:25:00,22.25,22.25,22.24,22.24,107000.0,12.0678,12.0678,12.0624,12.0624,107000.0
2005-06-01 15:30:00,22.24,22.3,22.24,22.29,194800.0,12.0624,12.0949,12.0624,12.0895,194800.0
2005-06-01 15:35:00,22.29,22.31,22.29,22.29,127600.0,12.0895,12.1004,12.0895,12.0895,127600.0
2005-06-01 15:40:00,22.29,22.31,22.29,22.3,129200.0,12.0895,12.1004,12.0895,12.0949,129200.0
2005-06-01 15:45:00,22.3,22.32,22.3,22.3,129400.0,12.0949,12.1058,12.0949,12.0949,129400.0
2005-06-01 15:50:00,22.3,22.3,22.3,22.3,0.0,12.0949,12.0949,12.0949,12.0949,0.0
2005-06-01 15:55:00,22.3,22.3,22.3,22.3,0.0,12.0949,12.0949,12.0949,12.0949,0.0
2005-06-02 09:30:00,22.23,22.25,22.23,22.23,348800.0,12.057,12.0678,12.057,12.057,348800.0
2005-06-02 09:35:00,22.23,22.25,22.22,22.25,73800.0,12.057,12.0678,12.0516,12.0678,73800.0
2005-06-02 09:40:00,22.25,22.26,22.24,22.24,133000.0,12.0678,12.0733,12.0624,12.0624,133000.0
2005-06-02 09:45:00,22.24,22.24,22.21,22.22,157000.0,12.0624,12.0624,12.0461,12.0516,157000.0
2005-06-02 09:50:00,22.23,22.25,22.22,22.23,114200.0,12.057,12.0678,12.0516,12.057,114200.0
2005-06-02 09:55:00,22.23,22.24,22.21,22.22,167000.0,12.057,12.0624,12.0461,12.0516,167000.0
2005-06-02 10:00:00,22.22,22.23,22.2,22.23,106600.0,12.0516,12.057,12.0407,12.057,106600.0
2005-06-02 10:05:00,22.23,22.23,22.2,22.21,129000.0,12.057,12.057,12.0407,12.0461,129000.0
2005-06-02 10:10:00,22.21,22.21,22.18,22.2,125800.0,12.0461,12.0461,12.0299,12.0407,125800.0
2005-06-02 10:15:00,22.21,22.21,22.18,22.18,89400.0,12.0461,12.0461,12.0299,12.0299,89400.0
2005-06-02 10:20:00,22.18,22.18,22.15,22.16,209800.0,12.0299,12.0299,12.0136,12.019,209800.0
2005-06-02 10:25:00,22.16,22.18,22.16,22.17,75800.0,12.019,12.0299,12.019,12.0244,75800.0
2005-06-02 10:30:00,22.17,22.19,22.15,22.15,166000.0,12.0244,12.0353,12.0136,12.0136,166000.0
2005-06-02 10:35:00,22.16,22.2,22.16,22.18,73200.0,12.019,12.0407,12.019,12.0299,73200.0
2005-06-02 10:40:00,22.18,22.22,22.18,22.22,47200.0,12.0299,12.0516,12.0299,12.0516,47200.0
2005-06-02 10:45:00,22.21,22.23,22.2,22.2,76600.0,12.0461,12.057,12.0407,12.0407,76600.0
2005-06-02 10:50:00,22.2,22.22,22.18,22.18,51000.0,12.0407,12.0516,12.0299,12.0299,51000.0
2005-06-02 10:55:00,22.18,22.2,22.17,22.18,92000.0,12.0299,12.0407,12.0244,12.0299,92000.0
2005-06-02 11:00:00,22.18,22.19,22.16,22.18,81000.0,12.0299,12.0353,12.019,12.0299,81000.0
2005-06-02 11:05:00,22.18,22.2,22.17,22.18,59000.0,12.0299,12.0407,12.0244,12.0299,59000.0
2005-06-02 11:10:00,22.18,22.2,22.18,22.2,55800.0,12.0299,12.0407,12.0299,12.0407,55800.0
2005-06-02 11:15:00,22.2,22.22,22.2,22.22,23600.0,12.0407,12.0516,12.0407,12.0516,23600.0
2005-06-02 11:20:00,22.21,22.23,22.2,22.2,62400.0,12.0461,12.057,12.0407,12.0407,62400.0
2005-06-02 11:25:00,22.2,22.22,22.2,22.2,48800.0,12.0407,12.0516,12.0407,12.0407,48800.0
2005-06-02 11:30:00,22.21,22.21,22.2,22.21,45200.0,12.0461,12.0461,12.0407,12.0461,45200.0
2005-06-02 11:35:00,22.2,22.23,22.2,22.23,62000.0,12.0407,12.057,12.0407,12.057,62000.0
2005-06-02 11:40:00,22.23,22.23,22.21,22.21,78600.0,12.057,12.057,12.0461,12.0461,78600.0
2005-06-02 11:45:00,22.21,22.22,22.2,22.21,30200.0,12.0461,12.0516,12.0407,12.0461,30200.0
2005-06-02 11:50:00,22.21,22.23,22.21,22.22,27400.0,12.0461,12.057,12.0461,12.0516,27400.0
2005-06-02 11:55:00,22.22,22.24,22.22,22.23,26000.0,12.0516,12.0624,12.0516,12.057,26000.0
2005-06-02 12:00:00,22.23,22.24,22.23,22.24,44600.0,12.057,12.0624,12.057,12.0624,44600.0
2005-06-02 12:05:00,22.25,22.25,22.2,22.21,62000.0,12.0678,12.0678,12.0407,12.0461,62000.0
2005-06-02 12:10:00,22.21,22.23,22.21,22.22,22000.0,12.0461,12.057,12.0461,12.0516,22000.0
2005-06-02 12:15:00,22.23,22.24,22.23,22.24,27000.0,12.057,12.0624,12.057,12.0624,27000.0
2005-06-02 12:20:00,22.23,22.24,22.23,22.23,19800.0,12.057,12.0624,12.057,12.057,19800.0
2005-06-02 12:25:00,22.23,22.24,22.23,22.24,41600.0,12.057,12.0624,12.057,12.0624,41600.0
2005-06-02 12:30:00,22.24,22.24,22.23,22.24,26600.0,12.0624,12.0624,12.057,12.0624,26600.0
2005-06-02 12:35:00,22.24,22.24,22.23,22.23,42200.0,12.0624,12.0624,12.057,12.057,42200.0
2005-06-02 12:40:00,22.23,22.24,22.23,22.24,35200.0,12.057,12.0624,12.057,12.0624,35200.0
2005-06-02 12:45:00,22.24,22.25,22.21,22.22,37600.0,12.0624,12.0678,12.0461,12.0516,37600.0
2005-06-02 12:50:00,22.23,22.23,22.22,22.23,20800.0,12.057,12.057,12.0516,12.057,20800.0
2005-06-02 12:55:00,22.23,22.24,22.23,22.24,26400.0,12.057,12.0624,12.057,12.0624,26400.0
2005-06-02 13:00:00,22.24,22.25,22.24,22.25,47200.0,12.0624,12.0678,12.0624,12.0678,47200.0
2005-06-02 13:05:00,22.25,22.25,22.22,22.22,90800.0,12.0678,12.0678,12.0516,12.0516,90800.0
2005-06-02 13:10:00,22.23,22.24,22.22,22.23,21600.0,12.057,12.0624,12.0516,12.057,21600.0
2005-06-02 13:15:00,22.23,22.24,22.23,22.24,16400.0,12.057,12.0624,12.057,12.0624,16400.0
2005-06-02 13:20:00,22.24,22.25,22.24,22.24,39200.0,12.0624,12.0678,12.0624,12.0624,39200.0
2005-06-02 13:25:00,22.24,22.24,22.23,22.24,28600.0,12.0624,12.0624,12.057,12.0624,28600.0
2005-06-02 13:30:00,22.24,22.24,22.24,22.24,22200.0,12.0624,12.0624,12.0624,12.0624,22200.0
2005-06-02 13:35:00,22.24,22.25,22.24,22.25,40800.0,12.0624,12.0678,12.0624,12.0678,40800.0
2005-06-02 13:40:00,22.25,22.25,22.22,22.23,58600.0,12.0678,12.0678,12.0516,12.057,58600.0
2005-06-02 13:45:00,22.23,22.25,22.23,22.25,25000.0,12.057,12.0678,12.057,12.0678,25000.0
2005-06-02 13:50:00,22.25,22.29,22.24,22.27,170200.0,12.0678,12.0895,12.0624,12.0787,170200.0
2005-06-02 13:55:00,22.27,22.29,22.25,22.28,41800.0,12.0787,12.0895,12.0678,12.0841,41800.0
2005-06-02 14:00:00,22.28,22.29,22.27,22.29,57800.0,12.0841,12.0895,12.0787,12.0895,57800.0
2005-06-02 14:05:00,22.29,22.3,22.28,22.3,61600.0,12.0895,12.0949,12.0841,12.0949,61600.0
2005-06-02 14:10:00,22.3,22.3,22.29,22.3,49600.0,12.0949,12.0949,12.0895,12.0949,49600.0
2005-06-02 14:15:00,22.3,22.3,22.29,22.29,26800.0,12.0949,12.0949,12.0895,12.0895,26800.0
2005-06-02 14:20:00,22.3,22.31,22.29,22.31,44600.0,12.0949,12.1004,12.0895,12.1004,44600.0
2005-06-02 14:25:00,22.31,22.34,22.31,22.33,78400.0,12.1004,12.1166,12.1004,12.1112,78400.0
2005-06-02 14:30:00,22.33,22.35,22.32,22.32,40200.0,12.1112,12.1221,12.1058,12.1058,40200.0
2005-06-02 14:35:00,22.33,22.33,22.31,22.33,40000.0,12.1112,12.1112,12.1004,12.1112,40000.0
2005-06-02 14:40:00,22.33,22.35,22.33,22.34,48400.0,12.1112,12.1221,12.1112,12.1166,48400.0
2005-06-02 14:45:00,22.34,22.35,22.33,22.34,55000.0,12.1166,12.1221,12.1112,12.1166,55000.0
2005-06-02 14:50:00,22.34,22.39,22.34,22.38,120200.0,12.1166,12.1438,12.1166,12.1383,120200.0
2005-06-02 14:55:00,22.39,22.42,22.38,22.41,156400.0,12.1438,12.16,12.1383,12.1546,156400.0
2005-06-02 15:00:00,22.41,22.42,22.4,22.4,186000.0,12.1546,12.16,12.1492,12.1492,186000.0
2005-06-02 15:05:00,22.4,22.4,22.36,22.36,82400.0,12.1492,12.1492,12.1275,12.1275,82400.0
2005-06-02 15:10:00,22.37,22.37,22.36,22.36,87600.0,12.1329,12.1329,12.1275,12.1275,87600.0
2005-06-02 15:15:00,22.36,22.38,22.36,22.37,90200.0,12.1275,12.1383,12.1275,12.1329,90200.0
2005-06-02 15:20:00,22.37,22.38,22.36,22.37,97400.0,12.1329,12.1383,12.1275,12.1329,97400.0
2005-06-02 15:25:00,22.37,22.47,22.37,22.4,97800.0,12.1329,12.1872,12.1329,12.1492,97800.0
2005-06-02 15:30:00,22.4,22.4,22.39,22.39,69800.0,12.1492,12.1492,12.1438,12.1438,69800.0
2005-06-02 15:35:00,22.4,22.4,22.39,22.4,69400.0,12.1492,12.1492,12.1438,12.1492,69400.0
2005-06-02 15:40:00,22.4,22.42,22.39,22.42,113800.0,12.1492,12.16,12.1438,12.16,113800.0
2005-06-02 15:45:00,22.42,22.43,22.41,22.41,153800.0,12.16,12.1655,12.1546,12.1546,153800.0
2005-06-02 15:50:00,22.41,22.42,22.36,22.4,132600.0,12.1546,12.16,12.1275,12.1492,132600.0
2005-06-02 15:55:00,22.4,22.41,22.39,22.39,120400.0,12.1492,12.1546,12.1438,12.1438,120400.0
2005-06-03 09:30:00,22.31,22.33,22.28,22.31,213000.0,12.1004,12.1112,12.0841,12.1004,213000.0
2005-06-03 09:35:00,22.29,22.32,22.25,22.28,94400.0,12.0895,12.1058,12.0678,12.0841,94400.0
2005-06-03 09:40:00,22.28,22.29,22.24,22.29,177000.0,12.0841,12.0895,12.0624,12.0895,177000.0
2005-06-03 09:45:00,22.29,22.31,22.26,22.26,148400.0,12.0895,12.1004,12.0733,12.0733,148400.0
2005-06-03 09:50:00,22.26,22.31,22.25,22.31,77600.0,12.0733,12.1004,12.0678,12.1004,77600.0
2005-06-03 09:55:00,22.31,22.31,22.27,22.28,75800.0,12.1004,12.1004,12.0787,12.0841,75800.0
2005-06-03 10:00:00,22.28,22.29,22.26,22.27,115200.0,12.0841,12.0895,12.0733,12.0787,115200.0
2005-06-03 10:05:00,22.27,22.28,22.25,22.26,72000.0,12.0787,12.0841,12.0678,12.0733,72000.0
2005-06-03 10:10:00,22.27,22.27,22.25,22.25,140200.0,12.0787,12.0787,12.0678,12.0678,140200.0
2005-06-03 10:15:00,22.25,22.27,22.25,22.25,64800.0,12.0678,12.0787,12.0678,12.0678,64800.0
2005-06-03 10:20:00,22.25,22.25,22.19,22.19,133600.0,12.0678,12.0678,12.0353,12.0353,133600.0
2005-06-03 10:25:00,22.2,22.2,22.18,22.2,113400.0,12.0407,12.0407,12.0299,12.0407,113400.0
2005-06-03 10:30:00,22.2,22.21,22.19,22.21,98800.0,12.0407,12.0461,12.0353,12.0461,98800.0
2005-06-03 10:35:00,22.21,22.21,22.2,22.21,79400.0,12.0461,12.0461,12.0407,12.0461,79400.0
2005-06-03 10:40:00,22.21,22.21,22.2,22.2,55800.0,12.0461,12.0461,12.0407,12.0407,55800.0
2005-06-03 10:45:00,22.2,22.21,22.2,22.21,63400.0,12.0407,12.0461,12.0407,12.0461,63400.0
2005-06-03 10:50:00,22.2,22.24,22.2,22.23,115200.0,12.0407,12.0624,12.0407,12.057,115200.0
2005-06-03 10:55:00,22.23,22.24,22.22,22.22,108800.0,12.057,12.0624,12.0516,12.0516,108800.0
2005-06-03 11:00:00,22.22,22.22,22.2,22.21,118800.0,12.0516,12.0516,12.0407,12.0461,118800.0
2005-06-03 11:05:00,22.2,22.21,22.18,22.18,84200.0,12.0407,12.0461,12.0299,12.0299,84200.0
2005-06-03 11:10:00,22.17,22.18,22.16,22.16,143800.0,12.0244,12.0299,12.019,12.019,143800.0
2005-06-03 11:15:00,22.16,22.17,22.12,22.13,151000.0,12.019,12.0244,11.9973,12.0027,151000.0
2005-06-03 11:20:00,22.12,22.13,22.08,22.09,253800.0,11.9973,12.0027,11.9756,11.981,253800.0
2005-06-03 11:25:00,22.1,22.11,22.1,22.1,60000.0,11.9865,11.9919,11.9865,11.9865,60000.0
2005-06-03 11:30:00,22.11,22.11,22.1,22.11,52200.0,11.9919,11.9919,11.9865,11.9919,52200.0
2005-06-03 11:35:00,22.11,22.11,22.05,22.06,212600.0,11.9919,11.9919,11.9594,11.9648,212600.0
2005-06-03 11:40:00,22.06,22.07,22.06,22.07,93000.0,11.9648,11.9702,11.9648,11.9702,93000.0
2005-06-03 11:45:00,22.07,22.07,22.01,22.02,199200.0,11.9702,11.9702,11.9377,11.9431,199200.0
2005-06-03 11:50:00,22.02,22.03,21.93,21.93,306800.0,11.9431,11.9485,11.8943,11.8943,306800.0
2005-06-03 11:55:00,21.93,21.98,21.93,21.97,214200.0,11.8943,11.9214,11.8943,11.916,214200.0
2005-06-03 12:00:00,21.97,22.0,21.96,21.99,170600.0,11.916,11.9322,11.9105,11.9268,170600.0
2005-06-03 12:05:00,21.99,22.04,21.99,22.03,154000.0,11.9268,11.9539,11.9268,11.9485,154000.0
2005-06-03 12:10:00,22.03,22.03,21.98,22.0,165800.0,11.9485,11.9485,11.9214,11.9322,165800.0
2005-06-03 12:15:00,22.0,22.01,21.99,22.0,84600.0,11.9322,11.9377,11.9268,11.9322,84600.0
2005-06-03 12:20:00,22.0,22.0,21.98,21.99,67200.0,11.9322,11.9322,11.9214,11.9268,67200.0
2005-06-03 12:25:00,21.99,21.99,21.98,21.98,50400.0,11.9268,11.9268,11.9214,11.9214,50400.0
2005-06-03 12:30:00,21.98,21.99,21.96,21.97,91000.0,11.9214,11.9268,11.9105,11.916,91000.0
2005-06-03 12:35:00,21.98,21.98,21.96,21.98,81400.0,11.9214,11.9214,11.9105,11.9214,81400.0
2005-06-03 12:40:00,21.98,22.0,21.98,21.99,77400.0,11.9214,11.9322,11.9214,11.9268,77400.0
2005-06-03 12:45:00,21.99,22.0,21.98,22.0,79200.0,11.9268,11.9322,11.9214,11.9322,79200.0
2005-06-03 12:50:00,22.0,22.0,21.99,21.99,48600.0,11.9322,11.9322,11.9268,11.9268,48600.0
2005-06-03 12:55:00,21.99,22.0,21.99,22.0,105400.0,11.9268,11.9322,11.9268,11.9322,105400.0
2005-06-03 13:00:00,22.0,22.03,22.0,22.02,149000.0,11.9322,11.9485,11.9322,11.9431,149000.0
2005-06-03 13:05:00,22.02,22.04,22.02,22.02,111000.0,11.9431,11.9539,11.9431,11.9431,111000.0
2005-06-03 13:10:00,22.02,22.02,21.99,22.0,86000.0,11.9431,11.9431,11.9268,11.9322,86000.0
2005-06-03 13:15:00,22.0,22.0,21.99,22.0,88200.0,11.9322,11.9322,11.9268,11.9322,88200.0
2005-06-03 13:20:00,22.0,22.0,21.99,22.0,111200.0,11.9322,11.9322,11.9268,11.9322,111200.0
2005-06-03 13:25:00,22.0,22.0,21.98,22.0,113000.0,11.9322,11.9322,11.9214,11.9322,113000.0
2005-06-03 13:30:00,22.0,22.03,22.0,22.03,133000.0,11.9322,11.9485,11.9322,11.9485,133000.0
2005-06-03 13:35:00,22.02,22.03,22.02,22.03,75600.0,11.9431,11.9485,11.9431,11.9485,75600.0
2005-06-03 13:40:00,22.02,22.04,22.02,22.04,61800.0,11.9431,11.9539,11.9431,11.9539,61800.0
2005-06-03 13:45:00,22.04,22.05,22.03,22.03,64000.0,11.9539,11.9594,11.9485,11.9485,64000.0
2005-06-03 13:50:00,22.03,22.05,22.03,22.05,67000.0,11.9485,11.9594,11.9485,11.9594,67000.0
2005-06-03 13:55:00,22.04,22.06,22.04,22.04,108400.0,11.9539,11.9648,11.9539,11.9539,108400.0
2005-06-03 14:00:00,22.05,22.05,22.02,22.03,126000.0,11.9594,11.9594,11.9431,11.9485,126000.0
2005-06-03 14:05:00,22.03,22.03,22.01,22.03,68600.0,11.9485,11.9485,11.9377,11.9485,68600.0
2005-06-03 14:10:00,22.03,22.03,22.02,22.02,64600.0,11.9485,11.9485,11.9431,11.9431,64600.0
2005-06-03 14:15:00,22.02,22.07,22.02,22.06,377000.0,11.9431,11.9702,11.9431,11.9648,377000.0
2005-06-03 14:20:00,22.06,22.07,22.05,22.05,97400.0,11.9648,11.9702,11.9594,11.9594,97400.0
2005-06-03 14:25:00,22.06,22.07,22.05,22.05,77800.0,11.9648,11.9702,11.9594,11.9594,77800.0
2005-06-03 14:30:00,22.05,22.05,22.02,22.02,90000.0,11.9594,11.9594,11.9431,11.9431,90000.0
2005-06-03 14:35:00,22.02,22.03,22.0,22.0,144200.0,11.9431,11.9485,11.9322,11.9322,144200.0
2005-06-03 14:40:00,22.0,22.02,22.0,22.02,183200.0,11.9322,11.9431,11.9322,11.9431,183200.0
2005-06-03 14:45:00,22.01,22.02,22.0,22.0,98600.0,11.9377,11.9431,11.9322,11.9322,98600.0
2005-06-03 14:50:00,22.0,22.03,21.98,21.99,232600.0,11.9322,11.9485,11.9214,11.9268,232600.0
2005-06-03 14:55:00,21.99,22.03,21.99,22.03,96200.0,11.9268,11.9485,11.9268,11.9485,96200.0
2005-06-03 15:00:00,22.03,22.06,22.02,22.06,148200.0,11.9485,11.9648,11.9431,11.9648,148200.0
2005-06-03 15:05:00,22.06,22.09,22.06,22.08,151200.0,11.9648,11.981,11.9648,11.9756,151200.0
2005-06-03 15:10:00,22.09,22.1,22.08,22.09,117800.0,11.981,11.9865,11.9756,11.981,117800.0
2005-06-03 15:15:00,22.09,22.1,22.08,22.09,133000.0,11.981,11.9865,11.9756,11.981,133000.0
2005-06-03 15:20:00,22.09,22.09,22.06,22.08,110200.0,11.981,11.981,11.9648,11.9756,110200.0
2005-06-03 15:25:00,22.09,22.1,22.07,22.09,136200.0,11.981,11.9865,11.9702,11.981,136200.0
2005-06-03 15:30:00,22.09,22.1,22.08,22.1,87800.0,11.981,11.9865,11.9756,11.9865,87800.0
2005-06-03 15:35:00,22.1,22.14,22.1,22.12,213600.0,11.9865,12.0082,11.9865,11.9973,213600.0
2005-06-03 15:40:00,22.11,22.14,22.1,22.14,180400.0,11.9919,12.0082,11.9865,12.0082,180400.0
2005-06-03 15:45:00,22.13,22.17,22.13,22.16,120000.0,12.0027,12.0244,12.0027,12.019,120000.0
2005-06-03 15:50:00,22.16,22.16,22.11,22.14,236200.0,12.019,12.019,11.9919,12.0082,236200.0
2005-06-03 15:55:00,22.14,22.16,22.11,22.11,188600.0,12.0082,12.019,11.9919,11.9919,188600.0
2005-06-06 09:30:00,22.0,22.08,22.0,22.06,380600.0,11.9322,11.9756,11.9322,11.9648,380600.0
2005-06-06 09:35:00,22.07,22.08,22.06,22.07,59200.0,11.9702,11.9756,11.9648,11.9702,59200.0
2005-06-06 09:40:00,22.07,22.08,22.06,22.08,83800.0,11.9702,11.9756,11.9648,11.9756,83800.0
2005-06-06 09:45:00,22.07,22.09,22.02,22.02,100000.0,11.9702,11.981,11.9431,11.9431,100000.0
2005-06-06 09:50:00,22.02,22.04,22.02,22.04,86600.0,11.9431,11.9539,11.9431,11.9539,86600.0
2005-06-06 09:55:00,22.04,22.04,22.03,22.04,63000.0,11.9539,11.9539,11.9485,11.9539,63000.0
2005-06-06 10:00:00,22.03,22.04,22.02,22.02,134600.0,11.9485,11.9539,11.9431,11.9431,134600.0
2005-06-06 10:05:00,22.02,22.03,22.01,22.02,114400.0,11.9431,11.9485,11.9377,11.9431,114400.0
2005-06-06 10:10:00,22.02,22.04,22.02,22.04,81600.0,11.9431,11.9539,11.9431,11.9539,81600.0
2005-06-06 10:15:00,22.04,22.06,22.03,22.05,87400.0,11.9539,11.9648,11.9485,11.9594,87400.0
2005-06-06 10:20:00,22.05,22.05,22.02,22.04,67400.0,11.9594,11.9594,11.9431,11.9539,67400.0
2005-06-06 10:25:00,22.05,22.07,22.03,22.07,62000.0,11.9594,11.9702,11.9485,11.9702,62000.0
2005-06-06 10:30:00,22.07,22.07,22.04,22.05,83600.0,11.9702,11.9702,11.9539,11.9594,83600.0
2005-06-06 10:35:00,22.05,22.07,22.04,22.05,67600.0,11.9594,11.9702,11.9539,11.9594,67600.0
2005-06-06 10:40:00,22.05,22.06,22.04,22.04,65200.0,11.9594,11.9648,11.9539,11.9539,65200.0
2005-06-06 10:45:00,22.04,22.04,22.0,22.0,103000.0,11.9539,11.9539,11.9322,11.9322,103000.0
2005-06-06 10:50:00,22.0,22.01,21.99,22.0,90800.0,11.9322,11.9377,11.9268,11.9322,90800.0
2005-06-06 10:55:00,22.0,22.01,22.0,22.0,70600.0,11.9322,11.9377,11.9322,11.9322,70600.0
2005-06-06 11:00:00,22.0,22.0,21.99,22.0,50400.0,11.9322,11.9322,11.9268,11.9322,50400.0
2005-06-06 11:05:00,22.0,22.0,21.98,21.99,48000.0,11.9322,11.9322,11.9214,11.9268,48000.0
2005-06-06 11:10:00,21.98,21.99,21.98,21.98,55200.0,11.9214,11.9268,11.9214,11.9214,55200.0
2005-06-06 11:15:00,21.98,22.0,21.98,21.99,75200.0,11.9214,11.9322,11.9214,11.9268,75200.0
2005-06-06 11:20:00,21.99,21.99,21.98,21.99,31400.0,11.9268,11.9268,11.9214,11.9268,31400.0
2005-06-06 11:25:00,21.99,22.0,21.98,21.98,147800.0,11.9268,11.9322,11.9214,11.9214,147800.0
2005-06-06 11:30:00,21.98,21.99,21.97,21.97,53200.0,11.9214,11.9268,11.916,11.916,53200.0
2005-06-06 11:35:00,21.98,21.98,21.96,21.97,639600.0,11.9214,11.9214,11.9105,11.916,639600.0
2005-06-06 11:40:00,21.98,21.98,21.97,21.97,87600.0,11.9214,11.9214,11.916,11.916,87600.0
2005-06-06 11:45:00,21.97,21.98,21.97,21.97,95800.0,11.916,11.9214,11.916,11.916,95800.0
2005-06-06 11:50:00,21.97,21.98,21.96,21.96,32600.0,11.916,11.9214,11.9105,11.9105,32600.0
2005-06-06 11:55:00,21.97,21.97,21.95,21.96,87200.0,11.916,11.916,11.9051,11.9105,87200.0
2005-06-06 12:00:00,21.96,21.98,21.95,21.97,52400.0,11.9105,11.9214,11.9051,11.916,52400.0
2005-06-06 12:05:00,21.98,21.98,21.97,21.97,69200.0,11.9214,11.9214,11.916,11.916,69200.0
2005-06-06 12:10:00,21.98,21.98,21.97,21.97,72200.0,11.9214,11.9214,11.916,11.916,72200.0
2005-06-06 12:15:00,21.97,21.97,21.95,21.96,70800.0,11.916,11.916,11.9051,11.9105,70800.0
2005-06-06 12:20:00,21.96,21.96,21.95,21.95,75800.0,11.9105,11.9105,11.9051,11.9051,75800.0
2005-06-06 12:25:00,21.95,21.96,21.95,21.96,95200.0,11.9051,11.9105,11.9051,11.9105,95200.0
2005-06-06 12:30:00,21.96,21.96,21.96,21.96,32400.0,11.9105,11.9105,11.9105,11.9105,32400.0
2005-06-06 12:35:00,21.96,21.96,21.96,21.96,20200.0,11.9105,11.9105,11.9105,11.9105,20200.0
2005-06-06 12:40:00,21.96,21.96,21.95,21.95,72400.0,11.9105,11.9105,11.9051,11.9051,72400.0
2005-06-06 12:45:00,21.96,21.96,21.94,21.95,146600.0,11.9105,11.9105,11.8997,11.9051,146600.0
2005-06-06 12:50:00,21.95,21.95,21.9,21.93,266200.0,11.9051,11.9051,11.878,11.8943,266200.0
2005-06-06 12:55:00,21.93,21.93,21.93,21.93,79200.0,11.8943,11.8943,11.8943,11.8943,79200.0
2005-06-06 13:00:00,21.93,21.93,21.93,21.93,67000.0,11.8943,11.8943,11.8943,11.8943,67000.0
2005-06-06 13:05:00,21.93,21.93,21.92,21.92,85600.0,11.8943,11.8943,11.8888,11.8888,85600.0
2005-06-06 13:10:00,21.92,21.93,21.92,21.93,27400.0,11.8888,11.8943,11.8888,11.8943,27400.0
2005-06-06 13:15:00,21.93,21.93,21.92,21.92,55000.0,11.8943,11.8943,11.8888,11.8888,55000.0
2005-06-06 13:20:00,21.92,21.93,21.92,21.93,26800.0,11.8888,11.8943,11.8888,11.8943,26800.0
2005-06-06 13:25:00,21.93,21.94,21.92,21.92,101200.0,11.8943,11.8997,11.8888,11.8888,101200.0
2005-06-06 13:30:00,21.93,21.93,21.92,21.92,13200.0,11.8943,11.8943,11.8888,11.8888,13200.0
2005-06-06 13:35:00,21.93,21.93,21.92,21.93,39600.0,11.8943,11.8943,11.8888,11.8943,39600.0
2005-06-06 13:40:00,21.93,21.94,21.93,21.93,36000.0,11.8943,11.8997,11.8943,11.8943,36000.0
2005-06-06 13:45:00,21.93,21.97,21.93,21.96,119200.0,11.8943,11.916,11.8943,11.9105,119200.0
2005-06-06 13:50:00,21.96,21.97,21.95,21.95,139800.0,11.9105,11.916,11.9051,11.9051,139800.0
2005-06-06 13:55:00,21.95,21.96,21.94,21.95,29800.0,11.9051,11.9105,11.8997,11.9051,29800.0
2005-06-06 14:00:00,21.95,21.96,21.93,21.96,58000.0,11.9051,11.9105,11.8943,11.9105,58000.0
2005-06-06 14:05:00,21.96,21.97,21.95,21.95,123000.0,11.9105,11.916,11.9051,11.9051,123000.0
2005-06-06 14:10:00,21.95,21.95,21.93,21.95,45200.0,11.9051,11.9051,11.8943,11.9051,45200.0
2005-06-06 14:15:00,21.95,21.96,21.93,21.93,65600.0,11.9051,11.9105,11.8943,11.8943,65600.0
2005-06-06 14:20:00,21.93,21.95,21.93,21.95,67400.0,11.8943,11.9051,11.8943,11.9051,67400.0
2005-06-06 14:25:00,21.95,21.95,21.94,21.94,83400.0,11.9051,11.9051,11.8997,11.8997,83400.0
2005-06-06 14:30:00,21.94,21.96,21.94,21.95,59800.0,11.8997,11.9105,11.8997,11.9051,59800.0
2005-06-06 14:35:00,21.95,21.98,21.95,21.97,68400.0,11.9051,11.9214,11.9051,11.916,68400.0
2005-06-06 14:40:00,21.97,21.97,21.95,21.96,77200.0,11.916,11.916,11.9051,11.9105,77200.0
2005-06-06 14:45:00,21.96,21.96,21.93,21.94,81800.0,11.9105,11.9105,11.8943,11.8997,81800.0
2005-06-06 14:50:00,21.95,21.96,21.94,21.95,69600.0,11.9051,11.9105,11.8997,11.9051,69600.0
2005-06-06 14:55:00,21.95,21.96,21.94,21.95,86200.0,11.9051,11.9105,11.8997,11.9051,86200.0
2005-06-06 15:00:00,21.96,21.96,21.93,21.95,101800.0,11.9105,11.9105,11.8943,11.9051,101800.0
2005-06-06 15:05:00,21.95,21.95,21.93,21.95,81800.0,11.9051,11.9051,11.8943,11.9051,81800.0
2005-06-06 15:10:00,21.95,21.96,21.94,21.95,79800.0,11.9051,11.9105,11.8997,11.9051,79800.0
2005-06-06 15:15:00,21.95,21.96,21.95,21.95,78400.0,11.9051,11.9105,11.9051,11.9051,78400.0
2005-06-06 15:20:00,21.95,21.97,21.95,21.96,124000.0,11.9051,11.916,11.9051,11.9105,124000.0
2005-06-06 15:25:00,21.96,21.97,21.96,21.97,83200.0,11.9105,11.916,11.9105,11.916,83200.0
2005-06-06 15:30:00,21.97,21.99,21.97,21.98,124400.0,11.916,11.9268,11.916,11.9214,124400.0
2005-06-06 15:35:00,21.98,22.0,21.98,22.0,425200.0,11.9214,11.9322,11.9214,11.9322,425200.0
2005-06-06 15:40:00,22.0,22.02,22.0,22.0,196400.0,11.9322,11.9431,11.9322,11.9322,196400.0
2005-06-06 15:45:00,22.0,22.02,22.0,22.0,193800.0,11.9322,11.9431,11.9322,11.9322,193800.0
2005-06-06 15:50:00,22.02,22.03,21.99,21.99,182000.0,11.9431,11.9485,11.9268,11.9268,182000.0
2005-06-06 15:55:00,21.99,22.03,21.99,22.0,225800.0,11.9268,11.9485,11.9268,11.9322,225800.0
2005-06-07 09:30:00,22.02,22.07,21.99,22.05,294800.0,11.9431,11.9702,11.9268,11.9594,294800.0
2005-06-07 09:35:00,22.06,22.08,22.03,22.03,99000.0,11.9648,11.9756,11.9485,11.9485,99000.0
2005-06-07 09:40:00,22.04,22.1,22.04,22.07,129600.0,11.9539,11.9865,11.9539,11.9702,129600.0
2005-06-07 09:45:00,22.09,22.09,22.03,22.03,153600.0,11.981,11.981,11.9485,11.9485,153600.0
2005-06-07 09:50:00,22.03,22.1,22.03,22.07,148600.0,11.9485,11.9865,11.9485,11.9702,148600.0
2005-06-07 09:55:00,22.07,22.08,22.05,22.06,142600.0,11.9702,11.9756,11.9594,11.9648,142600.0
2005-06-07 10:00:00,22.06,22.07,22.05,22.06,76200.0,11.9648,11.9702,11.9594,11.9648,76200.0
2005-06-07 10:05:00,22.06,22.09,22.06,22.09,135600.0,11.9648,11.981,11.9648,11.981,135600.0
2005-06-07 10:10:00,22.09,22.11,22.08,22.11,154800.0,11.981,11.9919,11.9756,11.9919,154800.0
2005-06-07 10:15:00,22.11,22.11,22.1,22.11,124600.0,11.9919,11.9919,11.9865,11.9919,124600.0
2005-06-07 10:20:00,22.11,22.11,22.1,22.11,71600.0,11.9919,11.9919,11.9865,11.9919,71600.0
2005-06-07 10:25:00,22.11,22.13,22.11,22.12,146600.0,11.9919,12.0027,11.9919,11.9973,146600.0
2005-06-07 10:30:00,22.12,22.13,22.11,22.12,109000.0,11.9973,12.0027,11.9919,11.9973,109000.0
2005-06-07 10:35:00,22.12,22.13,22.11,22.12,70000.0,11.9973,12.0027,11.9919,11.9973,70000.0
2005-06-07 10:40:00,22.12,22.13,22.11,22.13,55200.0,11.9973,12.0027,11.9919,12.0027,55200.0
2005-06-07 10:45:00,22.13,22.13,22.11,22.11,59400.0,12.0027,12.0027,11.9919,11.9919,59400.0
2005-06-07 10:50:00,22.12,22.12,22.11,22.11,29800.0,11.9973,11.9973,11.9919,11.9919,29800.0
2005-06-07 10:55:00,22.11,22.11,22.11,22.11,55400.0,11.9919,11.9919,11.9919,11.9919,55400.0
2005-06-07 11:00:00,22.11,22.12,22.11,22.11,42000.0,11.9919,11.9973,11.9919,11.9919,42000.0
2005-06-07 11:05:00,22.11,22.13,22.11,22.11,74200.0,11.9919,12.0027,11.9919,11.9919,74200.0
2005-06-07 11:10:00,22.11,22.13,22.11,22.12,73400.0,11.9919,12.0027,11.9919,11.9973,73400.0
2005-06-07 11:15:00,22.11,22.14,22.11,22.12,77400.0,11.9919,12.0082,11.9919,11.9973,77400.0
2005-06-07 11:20:00,22.11,22.14,22.11,22.12,73400.0,11.9919,12.0082,11.9919,11.9973,73400.0
2005-06-07 11:25:00,22.13,22.14,22.12,22.13,36600.0,12.0027,12.0082,11.9973,12.0027,36600.0
2005-06-07 11:30:00,22.13,22.15,22.13,22.15,111800.0,12.0027,12.0136,12.0027,12.0136,111800.0
2005-06-07 11:35:00,22.15,22.17,22.14,22.15,285600.0,12.0136,12.0244,12.0082,12.0136,285600.0
2005-06-07 11:40:00,22.16,22.16,22.11,22.13,214400.0,12.019,12.019,11.9919,12.0027,214400.0
2005-06-07 11:45:00,22.13,22.13,22.09,22.11,92000.0,12.0027,12.0027,11.981,11.9919,92000.0
2005-06-07 11:50:00,22.11,22.14,22.09,22.13,105200.0,11.9919,12.0082,11.981,12.0027,105200.0
2005-06-07 11:55:00,22.13,22.14,22.11,22.13,49600.0,12.0027,12.0082,11.9919,12.0027,49600.0
2005-06-07 12:00:00,22.12,22.15,22.11,22.14,69400.0,11.9973,12.0136,11.9919,12.0082,69400.0
2005-06-07 12:05:00,22.14,22.15,22.13,22.15,54000.0,12.0082,12.0136,12.0027,12.0136,54000.0
2005-06-07 12:10:00,22.14,22.15,22.13,22.14,55200.0,12.0082,12.0136,12.0027,12.0082,55200.0
2005-06-07 12:15:00,22.14,22.15,22.14,22.14,22000.0,12.0082,12.0136,12.0082,12.0082,22000.0
2005-06-07 12:20:00,22.15,22.16,22.14,22.15,58400.0,12.0136,12.019,12.0082,12.0136,58400.0
2005-06-07 12:25:00,22.15,22.17,22.15,22.16,55400.0,12.0136,12.0244,12.0136,12.019,55400.0
2005-06-07 12:30:00,22.16,22.18,22.16,22.17,51200.0,12.019,12.0299,12.019,12.0244,51200.0
2005-06-07 12:35:00,22.17,22.18,22.17,22.17,40400.0,12.0244,12.0299,12.0244,12.0244,40400.0
2005-06-07 12:40:00,22.18,22.18,22.17,22.18,26600.0,12.0299,12.0299,12.0244,12.0299,26600.0
2005-06-07 12:45:00,22.18,22.21,22.17,22.18,163400.0,12.0299,12.0461,12.0244,12.0299,163400.0
2005-06-07 12:50:00,22.18,22.18,22.17,22.18,18000.0,12.0299,12.0299,12.0244,12.0299,18000.0
2005-06-07 12:55:00,22.18,22.23,22.18,22.2,177600.0,12.0299,12.057,12.0299,12.0407,177600.0
2005-06-07 13:00:00,22.2,22.22,22.2,22.2,55600.0,12.0407,12.0516,12.0407,12.0407,55600.0
2005-06-07 13:05:00,22.2,22.22,22.2,22.22,17800.0,12.0407,12.0516,12.0407,12.0516,17800.0
2005-06-07 13:10:00,22.22,22.24,22.21,22.22,96400.0,12.0516,12.0624,12.0461,12.0516,96400.0
2005-06-07 13:15:00,22.22,22.23,22.21,22.23,52200.0,12.0516,12.057,12.0461,12.057,52200.0
2005-06-07 13:20:00,22.22,22.23,22.2,22.21,143800.0,12.0516,12.057,12.0407,12.0461,143800.0
2005-06-07 13:25:00,22.2,22.21,22.2,22.21,14200.0,12.0407,12.0461,12.0407,12.0461,14200.0
2005-06-07 13:30:00,22.21,22.21,22.2,22.2,71400.0,12.0461,12.0461,12.0407,12.0407,71400.0
2005-06-07 13:35:00,22.2,22.23,22.2,22.23,78800.0,12.0407,12.057,12.0407,12.057,78800.0
2005-06-07 13:40:00,22.22,22.23,22.2,22.21,60400.0,12.0516,12.057,12.0407,12.0461,60400.0
2005-06-07 13:45:00,22.22,22.22,22.2,22.2,47400.0,12.0516,12.0516,12.0407,12.0407,47400.0
2005-06-07 13:50:00,22.2,22.21,22.18,22.18,102400.0,12.0407,12.0461,12.0299,12.0299,102400.0
2005-06-07 13:55:00,22.18,22.18,22.16,22.17,85000.0,12.0299,12.0299,12.019,12.0244,85000.0
2005-06-07 14:00:00,22.17,22.17,22.14,22.15,105000.0,12.0244,12.0244,12.0082,12.0136,105000.0
2005-06-07 14:05:00,22.15,22.18,22.14,22.17,61600.0,12.0136,12.0299,12.0082,12.0244,61600.0
2005-06-07 14:10:00,22.17,22.17,22.05,22.11,213800.0,12.0244,12.0244,11.9594,11.9919,213800.0
2005-06-07 14:15:00,22.11,22.15,22.1,22.14,93000.0,11.9919,12.0136,11.9865,12.0082,93000.0
2005-06-07 14:20:00,22.14,22.15,22.1,22.12,99800.0,12.0082,12.0136,11.9865,11.9973,99800.0
2005-06-07 14:25:00,22.12,22.14,22.11,22.11,57200.0,11.9973,12.0082,11.9919,11.9919,57200.0
2005-06-07 14:30:00,22.11,22.14,22.11,22.11,47800.0,11.9919,12.0082,11.9919,11.9919,47800.0
2005-06-07 14:35:00,22.11,22.14,22.11,22.14,210800.0,11.9919,12.0082,11.9919,12.0082,210800.0
2005-06-07 14:40:00,22.14,22.14,22.1,22.11,84600.0,12.0082,12.0082,11.9865,11.9919,84600.0
2005-06-07 14:45:00,22.11,22.12,22.1,22.1,48600.0,11.9919,11.9973,11.9865,11.9865,48600.0
2005-06-07 14:50:00,22.1,22.12,22.1,22.11,87200.0,11.9865,11.9973,11.9865,11.9919,87200.0
2005-06-07 14:55:00,22.11,22.13,22.11,22.13,82200.0,11.9919,12.0027,11.9919,12.0027,82200.0
2005-06-07 15:00:00,22.13,22.13,22.1,22.1,100200.0,12.0027,12.0027,11.9865,11.9865,100200.0
2005-06-07 15:05:00,22.1,22.13,22.1,22.12,77600.0,11.9865,12.0027,11.9865,11.9973,77600.0
2005-06-07 15:10:00,22.13,22.14,22.09,22.12,104000.0,12.0027,12.0082,11.981,11.9973,104000.0
2005-06-07 15:15:00,22.11,22.13,22.1,22.1,130200.0,11.9919,12.0027,11.9865,11.9865,130200.0
2005-06-07 15:20:00,22.11,22.13,22.1,22.11,66600.0,11.9919,12.0027,11.9865,11.9919,66600.0
2005-06-07 15:25:00,22.11,22.12,22.09,22.09,90200.0,11.9919,11.9973,11.981,11.981,90200.0
2005-06-07 15:30:00,22.09,22.1,22.05,22.07,184000.0,11.981,11.9865,11.9594,11.9702,184000.0
2005-06-07 15:35:00,22.06,22.09,22.06,22.08,96200.0,11.9648,11.981,11.9648,11.9756,96200.0
2005-06-07 15:40:00,22.09,22.09,22.06,22.06,157000.0,11.981,11.981,11.9648,11.9648,157000.0
2005-06-07 15:45:00,22.07,22.08,22.05,22.06,144000.0,11.9702,11.9756,11.9594,11.9648,144000.0
2005-06-07 15:50:00,22.06,22.07,22.05,22.07,139000.0,11.9648,11.9702,11.9594,11.9702,139000.0
2005-06-07 15:55:00,22.07,22.07,22.05,22.06,175400.0,11.9702,11.9702,11.9594,11.9648,175400.0
2005-06-08 09:30:00,22.07,22.1,22.06,22.08,280400.0,11.9702,11.9865,11.9648,11.9756,280400.0
2005-06-08 09:35:00,22.08,22.11,22.06,22.08,98000.0,11.9756,11.9919,11.9648,11.9756,98000.0
2005-06-08 09:40:00,22.07,22.07,22.0,22.04,176200.0,11.9702,11.9702,11.9322,11.9539,176200.0
2005-06-08 09:45:00,22.04,22.05,22.02,22.02,114000.0,11.9539,11.9594,11.9431,11.9431,114000.0
2005-06-08 09:50:00,22.03,22.04,22.01,22.02,51000.0,11.9485,11.9539,11.9377,11.9431,51000.0
2005-06-08 09:55:00,22.02,22.06,22.02,22.06,60800.0,11.9431,11.9648,11.9431,11.9648,60800.0
2005-06-08 10:00:00,22.05,22.05,22.02,22.05,53800.0,11.9594,11.9594,11.9431,11.9594,53800.0
2005-06-08 10:05:00,22.05,22.06,22.03,22.03,85200.0,11.9594,11.9648,11.9485,11.9485,85200.0
2005-06-08 10:10:00,22.03,22.03,22.0,22.0,92600.0,11.9485,11.9485,11.9322,11.9322,92600.0
2005-06-08 10:15:00,22.0,22.01,21.99,21.99,97400.0,11.9322,11.9377,11.9268,11.9268,97400.0
2005-06-08 10:20:00,21.99,22.0,21.97,21.99,110600.0,11.9268,11.9322,11.916,11.9268,110600.0
2005-06-08 10:25:00,22.0,22.0,21.98,21.98,122400.0,11.9322,11.9322,11.9214,11.9214,122400.0
2005-06-08 10:30:00,21.98,21.99,21.96,21.98,105600.0,11.9214,11.9268,11.9105,11.9214,105600.0
2005-06-08 10:35:00,21.98,21.98,21.97,21.98,78800.0,11.9214,11.9214,11.916,11.9214,78800.0
2005-06-08 10:40:00,21.98,21.98,21.96,21.97,92600.0,11.9214,11.9214,11.9105,11.916,92600.0
2005-06-08 10:45:00,21.97,21.98,21.97,21.98,43400.0,11.916,11.9214,11.916,11.9214,43400.0
2005-06-08 10:50:00,21.98,21.99,21.97,21.99,192800.0,11.9214,11.9268,11.916,11.9268,192800.0
2005-06-08 10:55:00,21.99,22.0,21.98,21.99,59600.0,11.9268,11.9322,11.9214,11.9268,59600.0
2005-06-08 11:00:00,21.99,22.0,21.97,21.97,64200.0,11.9268,11.9322,11.916,11.916,64200.0
2005-06-08 11:05:00,21.98,21.98,21.94,21.95,104000.0,11.9214,11.9214,11.8997,11.9051,104000.0
2005-06-08 11:10:00,21.95,21.95,21.93,21.93,162400.0,11.9051,11.9051,11.8943,11.8943,162400.0
2005-06-08 11:15:00,21.93,21.95,21.93,21.95,100800.0,11.8943,11.9051,11.8943,11.9051,100800.0
2005-06-08 11:20:00,21.95,21.96,21.95,21.95,145200.0,11.9051,11.9105,11.9051,11.9051,145200.0
2005-06-08 11:25:00,21.95,21.97,21.95,21.96,51800.0,11.9051,11.916,11.9051,11.9105,51800.0
2005-06-08 11:30:00,21.96,21.97,21.95,21.95,74800.0,11.9105,11.916,11.9051,11.9051,74800.0
2005-06-08 11:35:00,21.96,21.96,21.95,21.96,67400.0,11.9105,11.9105,11.9051,11.9105,67400.0
2005-06-08 11:40:00,21.95,21.97,21.95,21.96,53600.0,11.9051,11.916,11.9051,11.9105,53600.0
2005-06-08 11:45:00,21.96,21.97,21.95,21.95,61600.0,11.9105,11.916,11.9051,11.9051,61600.0
2005-06-08 11:50:00,21.95,21.95,21.93,21.94,108800.0,11.9051,11.9051,11.8943,11.8997,108800.0
2005-06-08 11:55:00,21.95,21.98,21.93,21.98,142000.0,11.9051,11.9214,11.8943,11.9214,142000.0
2005-06-08 12:00:00,21.98,21.99,21.98,21.99,43200.0,11.9214,11.9268,11.9214,11.9268,43200.0
2005-06-08 12:05:00,21.99,21.99,21.98,21.99,78200.0,11.9268,11.9268,11.9214,11.9268,78200.0
2005-06-08 12:10:00,21.99,22.0,21.98,21.99,336200.0,11.9268,11.9322,11.9214,11.9268,336200.0
2005-06-08 12:15:00,21.99,22.0,21.98,21.98,54600.0,11.9268,11.9322,11.9214,11.9214,54600.0
2005-06-08 12:20:00,21.98,21.98,21.98,21.98,38400.0,11.9214,11.9214,11.9214,11.9214,38400.0
2005-06-08 12:25:00,21.98,21.99,21.97,21.98,515800.0,11.9214,11.9268,11.916,11.9214,515800.0
2005-06-08 12:30:00,21.99,22.0,21.99,22.0,48600.0,11.9268,11.9322,11.9268,11.9322,48600.0
2005-06-08 12:35:00,22.0,22.01,21.99,22.01,183600.0,11.9322,11.9377,11.9268,11.9377,183600.0
2005-06-08 12:40:00,22.01,22.03,22.0,22.02,468200.0,11.9377,11.9485,11.9322,11.9431,468200.0
2005-06-08 12:45:00,22.02,22.02,22.02,22.02,32400.0,11.9431,11.9431,11.9431,11.9431,32400.0
2005-06-08 12:50:00,22.02,22.03,22.02,22.02,62000.0,11.9431,11.9485,11.9431,11.9431,62000.0
2005-06-08 12:55:00,22.02,22.02,21.99,22.0,30200.0,11.9431,11.9431,11.9268,11.9322,30200.0
2005-06-08 13:00:00,21.99,21.99,21.97,21.99,92600.0,11.9268,11.9268,11.916,11.9268,92600.0
2005-06-08 13:05:00,21.99,21.99,21.97,21.98,40000.0,11.9268,11.9268,11.916,11.9214,40000.0
2005-06-08 13:10:00,21.98,21.98,21.96,21.98,91200.0,11.9214,11.9214,11.9105,11.9214,91200.0
2005-06-08 13:15:00,21.98,21.98,21.96,21.97,23000.0,11.9214,11.9214,11.9105,11.916,23000.0
2005-06-08 13:20:00,21.98,21.99,21.97,21.99,39600.0,11.9214,11.9268,11.916,11.9268,39600.0
2005-06-08 13:25:00,21.98,21.99,21.96,21.96,36600.0,11.9214,11.9268,11.9105,11.9105,36600.0
2005-06-08 13:30:00,21.96,21.96,21.93,21.94,98800.0,11.9105,11.9105,11.8943,11.8997,98800.0
2005-06-08 13:35:00,21.94,21.95,21.93,21.94,48400.0,11.8997,11.9051,11.8943,11.8997,48400.0
2005-06-08 13:40:00,21.93,21.95,21.93,21.94,26000.0,11.8943,11.9051,11.8943,11.8997,26000.0
2005-06-08 13:45:00,21.94,21.95,21.92,21.93,126200.0,11.8997,11.9051,11.8888,11.8943,126200.0
2005-06-08 13:50:00,21.93,21.93,21.91,21.91,132400.0,11.8943,11.8943,11.8834,11.8834,132400.0
2005-06-08 13:55:00,21.91,21.92,21.9,21.92,158200.0,11.8834,11.8888,11.878,11.8888,158200.0
2005-06-08 14:00:00,21.92,21.92,21.9,21.9,91000.0,11.8888,11.8888,11.878,11.878,91000.0
2005-06-08 14:05:00,21.9,21.95,21.88,21.92,202800.0,11.878,11.9051,11.8671,11.8888,202800.0
2005-06-08 14:10:00,21.93,21.95,21.9,21.94,137400.0,11.8943,11.9051,11.878,11.8997,137400.0
2005-06-08 14:15:00,21.95,21.95,21.92,21.95,88600.0,11.9051,11.9051,11.8888,11.9051,88600.0
2005-06-08 14:20:00,21.95,21.96,21.95,21.95,72600.0,11.9051,11.9105,11.9051,11.9051,72600.0
2005-06-08 14:25:00,21.95,21.95,21.93,21.95,72600.0,11.9051,11.9051,11.8943,11.9051,72600.0
2005-06-08 14:30:00,21.94,21.95,21.93,21.93,51800.0,11.8997,11.9051,11.8943,11.8943,51800.0
2005-06-08 14:35:00,21.93,21.94,21.93,21.93,66000.0,11.8943,11.8997,11.8943,11.8943,66000.0
2005-06-08 14:40:00,21.94,21.94,21.93,21.93,50600.0,11.8997,11.8997,11.8943,11.8943,50600.0
2005-06-08 14:45:00,21.93,21.98,21.93,21.93,43000.0,11.8943,11.9214,11.8943,11.8943,43000.0
2005-06-08 14:50:00,21.93,21.93,21.91,21.91,97200.0,11.8943,11.8943,11.8834,11.8834,97200.0
2005-06-08 14:55:00,21.91,21.92,21.9,21.91,66800.0,11.8834,11.8888,11.878,11.8834,66800.0
2005-06-08 15:00:00,21.91,21.92,21.9,21.9,214200.0,11.8834,11.8888,11.878,11.878,214200.0
2005-06-08 15:05:00,21.89,21.9,21.89,21.9,139400.0,11.8726,11.878,11.8726,11.878,139400.0
2005-06-08 15:10:00,21.89,21.9,21.89,21.9,120600.0,11.8726,11.878,11.8726,11.878,120600.0
2005-06-08 15:15:00,21.9,21.9,21.89,21.9,84200.0,11.878,11.878,11.8726,11.878,84200.0
2005-06-08 15:20:00,21.9,21.91,21.9,21.91,169000.0,11.878,11.8834,11.878,11.8834,169000.0
2005-06-08 15:25:00,21.91,21.93,21.91,21.92,111000.0,11.8834,11.8943,11.8834,11.8888,111000.0
2005-06-08 15:30:00,21.92,21.92,21.91,21.92,155600.0,11.8888,11.8888,11.8834,11.8888,155600.0
2005-06-08 15:35:00,21.91,21.94,21.91,21.94,118200.0,11.8834,11.8997,11.8834,11.8997,118200.0
2005-06-08 15:40:00,21.94,21.96,21.93,21.96,151400.0,11.8997,11.9105,11.8943,11.9105,151400.0
2005-06-08 15:45:00,21.96,21.97,21.95,21.96,147200.0,11.9105,11.916,11.9051,11.9105,147200.0
2005-06-08 15:50:00,21.96,21.98,21.96,21.97,164000.0,11.9105,11.9214,11.9105,11.916,164000.0
2005-06-08 15:55:00,21.97,21.97,21.95,21.95,223600.0,11.916,11.916,11.9051,11.9051,223600.0
2005-06-09 09:30:00,21.85,21.89,21.84,21.84,388200.0,11.8509,11.8726,11.8455,11.8455,388200.0
2005-06-09 09:35:00,21.84,21.84,21.73,21.75,267600.0,11.8455,11.8455,11.7858,11.7966,267600.0
2005-06-09 09:40:00,21.7,21.79,21.7,21.78,266000.0,11.7695,11.8183,11.7695,11.8129,266000.0
2005-06-09 09:45:00,21.79,21.83,21.77,21.82,159200.0,11.8183,11.84,11.8075,11.8346,159200.0
2005-06-09 09:50:00,21.83,21.85,21.81,21.82,98000.0,11.84,11.8509,11.8292,11.8346,98000.0
2005-06-09 09:55:00,21.82,21.89,21.82,21.88,293800.0,11.8346,11.8726,11.8346,11.8671,293800.0
2005-06-09 10:00:00,21.88,21.88,21.78,21.86,293200.0,11.8671,11.8671,11.8129,11.8563,293200.0
2005-06-09 10:05:00,21.86,21.93,21.86,21.93,231200.0,11.8563,11.8943,11.8563,11.8943,231200.0
2005-06-09 10:10:00,21.92,21.95,21.87,21.92,259400.0,11.8888,11.9051,11.8617,11.8888,259400.0
2005-06-09 10:15:00,21.92,21.93,21.88,21.88,180600.0,11.8888,11.8943,11.8671,11.8671,180600.0
2005-06-09 10:20:00,21.89,21.91,21.87,21.88,140600.0,11.8726,11.8834,11.8617,11.8671,140600.0
2005-06-09 10:25:00,21.88,21.88,21.86,21.86,124600.0,11.8671,11.8671,11.8563,11.8563,124600.0
2005-06-09 10:30:00,21.86,21.88,21.86,21.87,176000.0,11.8563,11.8671,11.8563,11.8617,176000.0
2005-06-09 10:35:00,21.86,21.87,21.85,21.86,103600.0,11.8563,11.8617,11.8509,11.8563,103600.0
2005-06-09 10:40:00,21.86,21.89,21.84,21.86,207400.0,11.8563,11.8726,11.8455,11.8563,207400.0
2005-06-09 10:45:00,21.86,21.89,21.86,21.88,117200.0,11.8563,11.8726,11.8563,11.8671,117200.0
2005-06-09 10:50:00,21.89,21.93,21.89,21.9,95000.0,11.8726,11.8943,11.8726,11.878,95000.0
2005-06-09 10:55:00,21.9,21.91,21.9,21.9,65400.0,11.878,11.8834,11.878,11.878,65400.0
2005-06-09 11:00:00,21.91,21.91,21.89,21.9,100200.0,11.8834,11.8834,11.8726,11.878,100200.0
2005-06-09 11:05:00,21.9,21.92,21.89,21.9,83400.0,11.878,11.8888,11.8726,11.878,83400.0
2005-06-09 11:10:00,21.9,21.9,21.86,21.86,105000.0,11.878,11.878,11.8563,11.8563,105000.0
2005-06-09 11:15:00,21.87,21.9,21.86,21.89,74400.0,11.8617,11.878,11.8563,11.8726,74400.0
2005-06-09 11:20:00,21.89,21.9,21.88,21.89,45200.0,11.8726,11.878,11.8671,11.8726,45200.0
2005-06-09 11:25:00,21.89,21.89,21.85,21.86,151600.0,11.8726,11.8726,11.8509,11.8563,151600.0
2005-06-09 11:30:00,21.85,21.87,21.85,21.86,172000.0,11.8509,11.8617,11.8509,11.8563,172000.0
2005-06-09 11:35:00,21.86,21.9,21.86,21.89,93400.0,11.8563,11.878,11.8563,11.8726,93400.0
2005-06-09 11:40:00,21.89,21.95,21.89,21.93,156200.0,11.8726,11.9051,11.8726,11.8943,156200.0
2005-06-09 11:45:00,21.93,21.94,21.91,21.91,80600.0,11.8943,11.8997,11.8834,11.8834,80600.0
2005-06-09 11:50:00,21.91,21.91,21.9,21.91,76800.0,11.8834,11.8834,11.878,11.8834,76800.0
2005-06-09 11:55:00,21.91,21.91,21.89,21.89,52000.0,11.8834,11.8834,11.8726,11.8726,52000.0
2005-06-09 12:00:00,21.9,21.92,21.89,21.9,88000.0,11.878,11.8888,11.8726,11.878,88000.0
2005-06-09 12:05:00,21.9,21.9,21.87,21.88,65200.0,11.878,11.878,11.8617,11.8671,65200.0
2005-06-09 12:10:00,21.87,21.88,21.86,21.87,123000.0,11.8617,11.8671,11.8563,11.8617,123000.0
2005-06-09 12:15:00,21.87,21.88,21.86,21.88,83600.0,11.8617,11.8671,11.8563,11.8671,83600.0
2005-06-09 12:20:00,21.88,21.89,21.85,21.89,129400.0,11.8671,11.8726,11.8509,11.8726,129400.0
2005-06-09 12:25:00,21.89,21.95,21.89,21.94,99200.0,11.8726,11.9051,11.8726,11.8997,99200.0
2005-06-09 12:30:00,21.94,21.95,21.93,21.94,31200.0,11.8997,11.9051,11.8943,11.8997,31200.0
2005-06-09 12:35:00,21.94,21.94,21.93,21.93,90600.0,11.8997,11.8997,11.8943,11.8943,90600.0
2005-06-09 12:40:00,21.93,21.94,21.93,21.93,25200.0,11.8943,11.8997,11.8943,11.8943,25200.0
2005-06-09 12:45:00,21.93,21.94,21.93,21.93,40600.0,11.8943,11.8997,11.8943,11.8943,40600.0
2005-06-09 12:50:00,21.93,21.94,21.93,21.93,54000.0,11.8943,11.8997,11.8943,11.8943,54000.0
2005-06-09 12:55:00,21.93,21.96,21.93,21.93,70000.0,11.8943,11.9105,11.8943,11.8943,70000.0
2005-06-09 13:00:00,21.94,21.94,21.93,21.93,23800.0,11.8997,11.8997,11.8943,11.8943,23800.0
2005-06-09 13:05:00,21.94,21.94,21.93,21.93,70000.0,11.8997,11.8997,11.8943,11.8943,70000.0
2005-06-09 13:10:00,21.93,21.93,21.93,21.93,68400.0,11.8943,11.8943,11.8943,11.8943,68400.0
2005-06-09 13:15:00,21.93,21.93,21.9,21.9,121000.0,11.8943,11.8943,11.878,11.878,121000.0
2005-06-09 13:20:00,21.9,21.9,21.86,21.88,103000.0,11.878,11.878,11.8563,11.8671,103000.0
2005-06-09 13:25:00,21.88,21.89,21.88,21.88,28600.0,11.8671,11.8726,11.8671,11.8671,28600.0
2005-06-09 13:30:00,21.89,21.89,21.88,21.89,77400.0,11.8726,11.8726,11.8671,11.8726,77400.0
2005-06-09 13:35:00,21.89,21.9,21.88,21.88,58000.0,11.8726,11.878,11.8671,11.8671,58000.0
2005-06-09 13:40:00,21.88,21.88,21.87,21.87,55400.0,11.8671,11.8671,11.8617,11.8617,55400.0
2005-06-09 13:45:00,21.87,21.87,21.86,21.86,69400.0,11.8617,11.8617,11.8563,11.8563,69400.0
2005-06-09 13:50:00,21.86,21.86,21.84,21.85,84600.0,11.8563,11.8563,11.8455,11.8509,84600.0
2005-06-09 13:55:00,21.86,21.86,21.85,21.86,113400.0,11.8563,11.8563,11.8509,11.8563,113400.0
2005-06-09 14:00:00,21.85,21.86,21.83,21.85,102000.0,11.8509,11.8563,11.84,11.8509,102000.0
2005-06-09 14:05:00,21.85,21.86,21.85,21.85,97600.0,11.8509,11.8563,11.8509,11.8509,97600.0
2005-06-09 14:10:00,21.85,21.86,21.84,21.84,64600.0,11.8509,11.8563,11.8455,11.8455,64600.0
2005-06-09 14:15:00,21.84,21.84,21.82,21.83,138200.0,11.8455,11.8455,11.8346,11.84,138200.0
2005-06-09 14:20:00,21.83,21.84,21.81,21.81,244800.0,11.84,11.8455,11.8292,11.8292,244800.0
2005-06-09 14:25:00,21.81,21.82,21.81,21.81,56200.0,11.8292,11.8346,11.8292,11.8292,56200.0
2005-06-09 14:30:00,21.81,21.82,21.78,21.82,150400.0,11.8292,11.8346,11.8129,11.8346,150400.0
2005-06-09 14:35:00,21.82,21.85,21.82,21.84,72800.0,11.8346,11.8509,11.8346,11.8455,72800.0
2005-06-09 14:40:00,21.85,21.87,21.84,21.86,100600.0,11.8509,11.8617,11.8455,11.8563,100600.0
2005-06-09 14:45:00,21.86,21.88,21.86,21.88,134000.0,11.8563,11.8671,11.8563,11.8671,134000.0
2005-06-09 14:50:00,21.87,21.89,21.86,21.86,77600.0,11.8617,11.8726,11.8563,11.8563,77600.0
2005-06-09 14:55:00,21.86,21.86,21.84,21.85,97800.0,11.8563,11.8563,11.8455,11.8509,97800.0
2005-06-09 15:00:00,21.85,21.88,21.85,21.88,151400.0,11.8509,11.8671,11.8509,11.8671,151400.0
2005-06-09 15:05:00,21.88,21.88,21.85,21.85,127800.0,11.8671,11.8671,11.8509,11.8509,127800.0
2005-06-09 15:10:00,21.85,21.86,21.84,21.84,116400.0,11.8509,11.8563,11.8455,11.8455,116400.0
2005-06-09 15:15:00,21.84,21.85,21.83,21.85,199800.0,11.8455,11.8509,11.84,11.8509,199800.0
2005-06-09 15:20:00,21.85,21.85,21.83,21.85,134000.0,11.8509,11.8509,11.84,11.8509,134000.0
2005-06-09 15:25:00,21.85,21.85,21.83,21.83,76600.0,11.8509,11.8509,11.84,11.84,76600.0
2005-06-09 15:30:00,21.83,21.84,21.83,21.83,126400.0,11.84,11.8455,11.84,11.84,126400.0
2005-06-09 15:35:00,21.84,21.84,21.83,21.84,127400.0,11.8455,11.8455,11.84,11.8455,127400.0
2005-06-09 15:40:00,21.84,21.85,21.84,21.84,143800.0,11.8455,11.8509,11.8455,11.8455,143800.0
2005-06-09 15:45:00,21.84,21.85,21.83,21.84,198000.0,11.8455,11.8509,11.84,11.8455,198000.0
2005-06-09 15:50:00,21.84,21.85,21.83,21.83,174200.0,11.8455,11.8509,11.84,11.84,174200.0
2005-06-09 15:55:00,21.83,21.84,21.82,21.83,262200.0,11.84,11.8455,11.8346,11.84,262200.0
2005-06-10 09:30:00,21.86,21.9,21.86,21.87,167200.0,11.8563,11.878,11.8563,11.8617,167200.0
2005-06-10 09:35:00,21.88,21.93,21.86,21.92,94400.0,11.8671,11.8943,11.8563,11.8888,94400.0
2005-06-10 09:40:00,21.92,21.95,21.89,21.94,125200.0,11.8888,11.9051,11.8726,11.8997,125200.0
2005-06-10 09:45:00,21.95,21.95,21.9,21.9,83200.0,11.9051,11.9051,11.878,11.878,83200.0
2005-06-10 09:50:00,21.9,21.91,21.88,21.9,88000.0,11.878,11.8834,11.8671,11.878,88000.0
2005-06-10 09:55:00,21.9,21.93,21.89,21.9,54400.0,11.878,11.8943,11.8726,11.878,54400.0
2005-06-10 10:00:00,21.9,21.9,21.88,21.9,71600.0,11.878,11.878,11.8671,11.878,71600.0
2005-06-10 10:05:00,21.9,21.91,21.89,21.9,103200.0,11.878,11.8834,11.8726,11.878,103200.0
2005-06-10 10:10:00,21.89,21.9,21.86,21.9,75400.0,11.8726,11.878,11.8563,11.878,75400.0
2005-06-10 10:15:00,21.89,21.9,21.88,21.88,30600.0,11.8726,11.878,11.8671,11.8671,30600.0
2005-06-10 10:20:00,21.88,21.91,21.88,21.91,101000.0,11.8671,11.8834,11.8671,11.8834,101000.0
2005-06-10 10:25:00,21.9,21.91,21.9,21.9,75000.0,11.878,11.8834,11.878,11.878,75000.0
2005-06-10 10:30:00,21.9,21.9,21.86,21.89,56400.0,11.878,11.878,11.8563,11.8726,56400.0
2005-06-10 10:35:00,21.89,21.91,21.89,21.91,69600.0,11.8726,11.8834,11.8726,11.8834,69600.0
2005-06-10 10:40:00,21.91,21.91,21.91,21.91,78200.0,11.8834,11.8834,11.8834,11.8834,78200.0
2005-06-10 10:45:00,21.91,21.91,21.88,21.88,82400.0,11.8834,11.8834,11.8671,11.8671,82400.0
2005-06-10 10:50:00,21.88,21.9,21.88,21.89,116400.0,11.8671,11.878,11.8671,11.8726,116400.0
2005-06-10 10:55:00,21.89,21.89,21.86,21.89,132400.0,11.8726,11.8726,11.8563,11.8726,132400.0
2005-06-10 11:00:00,21.89,21.89,21.86,21.88,106800.0,11.8726,11.8726,11.8563,11.8671,106800.0
2005-06-10 11:05:00,21.88,21.89,21.88,21.89,75000.0,11.8671,11.8726,11.8671,11.8726,75000.0
2005-06-10 11:10:00,21.88,21.91,21.88,21.91,129400.0,11.8671,11.8834,11.8671,11.8834,129400.0
2005-06-10 11:15:00,21.9,21.9,21.86,21.87,43800.0,11.878,11.878,11.8563,11.8617,43800.0
2005-06-10 11:20:00,21.87,21.88,21.85,21.88,81400.0,11.8617,11.8671,11.8509,11.8671,81400.0
2005-06-10 11:25:00,21.88,21.9,21.88,21.88,131000.0,11.8671,11.878,11.8671,11.8671,131000.0
2005-06-10 11:30:00,21.88,21.89,21.86,21.88,71200.0,11.8671,11.8726,11.8563,11.8671,71200.0
2005-06-10 11:35:00,21.88,21.9,21.88,21.89,68200.0,11.8671,11.878,11.8671,11.8726,68200.0
2005-06-10 11:40:00,21.89,21.9,21.88,21.88,129400.0,11.8726,11.878,11.8671,11.8671,129400.0
2005-06-10 11:45:00,21.88,21.88,21.87,21.87,43400.0,11.8671,11.8671,11.8617,11.8617,43400.0
2005-06-10 11:50:00,21.88,21.89,21.85,21.89,55600.0,11.8671,11.8726,11.8509,11.8726,55600.0
2005-06-10 11:55:00,21.88,21.89,21.85,21.88,118000.0,11.8671,11.8726,11.8509,11.8671,118000.0
2005-06-10 12:00:00,21.88,21.89,21.86,21.88,177200.0,11.8671,11.8726,11.8563,11.8671,177200.0
2005-06-10 12:05:00,21.88,21.88,21.83,21.85,76600.0,11.8671,11.8671,11.84,11.8509,76600.0
2005-06-10 12:10:00,21.85,21.86,21.85,21.86,67200.0,11.8509,11.8563,11.8509,11.8563,67200.0
2005-06-10 12:15:00,21.86,21.86,21.84,21.85,212000.0,11.8563,11.8563,11.8455,11.8509,212000.0
2005-06-10 12:20:00,21.85,21.85,21.84,21.85,89200.0,11.8509,11.8509,11.8455,11.8509,89200.0
2005-06-10 12:25:00,21.85,21.85,21.81,21.82,92000.0,11.8509,11.8509,11.8292,11.8346,92000.0
2005-06-10 12:30:00,21.83,21.84,21.82,21.83,54200.0,11.84,11.8455,11.8346,11.84,54200.0
2005-06-10 12:35:00,21.83,21.84,21.83,21.84,61000.0,11.84,11.8455,11.84,11.8455,61000.0
2005-06-10 12:40:00,21.84,21.85,21.83,21.84,132400.0,11.8455,11.8509,11.84,11.8455,132400.0
2005-06-10 12:45:00,21.84,21.84,21.81,21.82,52800.0,11.8455,11.8455,11.8292,11.8346,52800.0
2005-06-10 12:50:00,21.83,21.83,21.81,21.81,51000.0,11.84,11.84,11.8292,11.8292,51000.0
2005-06-10 12:55:00,21.81,21.81,21.8,21.8,37200.0,11.8292,11.8292,11.8238,11.8238,37200.0
2005-06-10 13:00:00,21.8,21.8,21.78,21.8,61000.0,11.8238,11.8238,11.8129,11.8238,61000.0
2005-06-10 13:05:00,21.8,21.82,21.8,21.82,61600.0,11.8238,11.8346,11.8238,11.8346,61600.0
2005-06-10 13:10:00,21.81,21.84,21.81,21.83,153000.0,11.8292,11.8455,11.8292,11.84,153000.0
2005-06-10 13:15:00,21.83,21.85,21.82,21.84,57600.0,11.84,11.8509,11.8346,11.8455,57600.0
2005-06-10 13:20:00,21.84,21.86,21.83,21.85,125200.0,11.8455,11.8563,11.84,11.8509,125200.0
2005-06-10 13:25:00,21.85,21.86,21.83,21.86,127200.0,11.8509,11.8563,11.84,11.8563,127200.0
2005-06-10 13:30:00,21.86,21.86,21.85,21.86,84800.0,11.8563,11.8563,11.8509,11.8563,84800.0
2005-06-10 13:35:00,21.86,21.89,21.85,21.86,118200.0,11.8563,11.8726,11.8509,11.8563,118200.0
2005-06-10 13:40:00,21.88,21.89,21.86,21.88,28000.0,11.8671,11.8726,11.8563,11.8671,28000.0
2005-06-10 13:45:00,21.87,21.88,21.86,21.87,36600.0,11.8617,11.8671,11.8563,11.8617,36600.0
2005-06-10 13:50:00,21.87,21.89,21.86,21.88,96400.0,11.8617,11.8726,11.8563,11.8671,96400.0
2005-06-10 13:55:00,21.88,21.89,21.88,21.89,67400.0,11.8671,11.8726,11.8671,11.8726,67400.0
2005-06-10 14:00:00,21.89,21.89,21.87,21.87,161200.0,11.8726,11.8726,11.8617,11.8617,161200.0
2005-06-10 14:05:00,21.88,21.88,21.84,21.86,113400.0,11.8671,11.8671,11.8455,11.8563,113400.0
2005-06-10 14:10:00,21.86,21.88,21.86,21.87,61400.0,11.8563,11.8671,11.8563,11.8617,61400.0
2005-06-10 14:15:00,21.87,21.88,21.87,21.88,66600.0,11.8617,11.8671,11.8617,11.8671,66600.0
2005-06-10 14:20:00,21.87,21.89,21.87,21.88,156600.0,11.8617,11.8726,11.8617,11.8671,156600.0
2005-06-10 14:25:00,21.88,21.89,21.83,21.86,103600.0,11.8671,11.8726,11.84,11.8563,103600.0
2005-06-10 14:30:00,21.86,21.86,21.86,21.86,59600.0,11.8563,11.8563,11.8563,11.8563,59600.0
2005-06-10 14:35:00,21.86,21.87,21.86,21.86,146200.0,11.8563,11.8617,11.8563,11.8563,146200.0
2005-06-10 14:40:00,21.86,21.86,21.84,21.85,79400.0,11.8563,11.8563,11.8455,11.8509,79400.0
2005-06-10 14:45:00,21.84,21.86,21.83,21.86,212400.0,11.8455,11.8563,11.84,11.8563,212400.0
2005-06-10 14:50:00,21.85,21.86,21.84,21.86,173400.0,11.8509,11.8563,11.8455,11.8563,173400.0
2005-06-10 14:55:00,21.86,21.9,21.86,21.89,157000.0,11.8563,11.878,11.8563,11.8726,157000.0
2005-06-10 15:00:00,21.9,21.93,21.89,21.92,328400.0,11.878,11.8943,11.8726,11.8888,328400.0
2005-06-10 15:05:00,21.92,21.94,21.92,21.93,84200.0,11.8888,11.8997,11.8888,11.8943,84200.0
2005-06-10 15:10:00,21.93,21.95,21.92,21.95,87400.0,11.8943,11.9051,11.8888,11.9051,87400.0
2005-06-10 15:15:00,21.95,21.97,21.95,21.95,125600.0,11.9051,11.916,11.9051,11.9051,125600.0
2005-06-10 15:20:00,21.95,21.96,21.95,21.96,68400.0,11.9051,11.9105,11.9051,11.9105,68400.0
2005-06-10 15:25:00,21.96,21.98,21.95,21.97,62200.0,11.9105,11.9214,11.9051,11.916,62200.0
2005-06-10 15:30:00,21.98,21.98,21.96,21.97,86800.0,11.9214,11.9214,11.9105,11.916,86800.0
2005-06-10 15:35:00,21.97,21.97,21.95,21.96,107000.0,11.916,11.916,11.9051,11.9105,107000.0
2005-06-10 15:40:00,21.96,21.98,21.94,21.96,159000.0,11.9105,11.9214,11.8997,11.9105,159000.0
2005-06-10 15:45:00,21.96,21.98,21.96,21.97,187200.0,11.9105,11.9214,11.9105,11.916,187200.0
2005-06-10 15:50:00,21.97,21.98,21.97,21.97,132200.0,11.916,11.9214,11.916,11.916,132200.0
2005-06-10 15:55:00,21.97,21.98,21.95,21.97,226600.0,11.916,11.9214,11.9051,11.916,226600.0
2005-06-13 09:30:00,21.8,21.83,21.8,21.81,245600.0,11.8997,11.9161,11.8997,11.9052,245600.0
2005-06-13 09:35:00,21.81,21.82,21.78,21.8,195800.0,11.9052,11.9106,11.8888,11.8997,195800.0
2005-06-13 09:40:00,21.79,21.82,21.75,21.77,154600.0,11.8943,11.9106,11.8724,11.8833,154600.0
2005-06-13 09:45:00,21.77,21.78,21.76,21.76,178800.0,11.8833,11.8888,11.8779,11.8779,178800.0
2005-06-13 09:50:00,21.76,21.78,21.76,21.78,103800.0,11.8779,11.8888,11.8779,11.8888,103800.0
2005-06-13 09:55:00,21.78,21.78,21.77,21.77,75000.0,11.8888,11.8888,11.8833,11.8833,75000.0
2005-06-13 10:00:00,21.77,21.77,21.75,21.75,141400.0,11.8833,11.8833,11.8724,11.8724,141400.0
2005-06-13 10:05:00,21.76,21.77,21.75,21.75,172400.0,11.8779,11.8833,11.8724,11.8724,172400.0
2005-06-13 10:10:00,21.75,21.75,21.74,21.74,145000.0,11.8724,11.8724,11.867,11.867,145000.0
2005-06-13 10:15:00,21.75,21.77,21.74,21.75,232800.0,11.8724,11.8833,11.867,11.8724,232800.0
2005-06-13 10:20:00,21.75,21.76,21.74,21.75,92600.0,11.8724,11.8779,11.867,11.8724,92600.0
2005-06-13 10:25:00,21.75,21.76,21.74,21.76,91800.0,11.8724,11.8779,11.867,11.8779,91800.0
2005-06-13 10:30:00,21.75,21.78,21.75,21.77,162800.0,11.8724,11.8888,11.8724,11.8833,162800.0
2005-06-13 10:35:00,21.77,21.8,21.77,21.79,111200.0,11.8833,11.8997,11.8833,11.8943,111200.0
2005-06-13 10:40:00,21.79,21.83,21.78,21.82,78200.0,11.8943,11.9161,11.8888,11.9106,78200.0
2005-06-13 10:45:00,21.82,21.88,21.82,21.87,273800.0,11.9106,11.9434,11.9106,11.9379,273800.0
2005-06-13 10:50:00,21.88,21.88,21.86,21.88,103600.0,11.9434,11.9434,11.9325,11.9434,103600.0
2005-06-13 10:55:00,21.87,21.9,21.87,21.9,79000.0,11.9379,11.9543,11.9379,11.9543,79000.0
2005-06-13 11:00:00,21.9,21.92,21.87,21.91,126600.0,11.9543,11.9652,11.9379,11.9598,126600.0
2005-06-13 11:05:00,21.91,21.97,21.88,21.95,130000.0,11.9598,11.9925,11.9434,11.9816,130000.0
2005-06-13 11:10:00,21.96,21.97,21.94,21.95,133000.0,11.987,11.9925,11.9761,11.9816,133000.0
2005-06-13 11:15:00,21.95,21.96,21.93,21.95,111200.0,11.9816,11.987,11.9707,11.9816,111200.0
2005-06-13 11:20:00,21.95,21.95,21.93,21.95,177400.0,11.9816,11.9816,11.9707,11.9816,177400.0
2005-06-13 11:25:00,21.95,21.95,21.93,21.94,55600.0,11.9816,11.9816,11.9707,11.9761,55600.0
2005-06-13 11:30:00,21.94,21.95,21.93,21.94,71000.0,11.9761,11.9816,11.9707,11.9761,71000.0
2005-06-13 11:35:00,21.94,21.96,21.93,21.95,41200.0,11.9761,11.987,11.9707,11.9816,41200.0
2005-06-13 11:40:00,21.94,21.95,21.93,21.95,89600.0,11.9761,11.9816,11.9707,11.9816,89600.0
2005-06-13 11:45:00,21.96,21.98,21.93,21.97,264200.0,11.987,11.998,11.9707,11.9925,264200.0
2005-06-13 11:50:00,21.96,21.98,21.95,21.96,74400.0,11.987,11.998,11.9816,11.987,74400.0
2005-06-13 11:55:00,21.95,21.96,21.94,21.95,80800.0,11.9816,11.987,11.9761,11.9816,80800.0
2005-06-13 12:00:00,21.95,21.95,21.93,21.93,153000.0,11.9816,11.9816,11.9707,11.9707,153000.0
2005-06-13 12:05:00,21.93,21.95,21.93,21.93,46600.0,11.9707,11.9816,11.9707,11.9707,46600.0
2005-06-13 12:10:00,21.93,21.95,21.93,21.95,50200.0,11.9707,11.9816,11.9707,11.9816,50200.0
2005-06-13 12:15:00,21.95,21.95,21.93,21.94,78200.0,11.9816,11.9816,11.9707,11.9761,78200.0
2005-06-13 12:20:00,21.93,21.95,21.93,21.93,135000.0,11.9707,11.9816,11.9707,11.9707,135000.0
2005-06-13 12:25:00,21.93,21.95,21.93,21.95,30600.0,11.9707,11.9816,11.9707,11.9816,30600.0
2005-06-13 12:30:00,21.95,21.95,21.93,21.93,51600.0,11.9816,11.9816,11.9707,11.9707,51600.0
2005-06-13 12:35:00,21.93,21.94,21.93,21.93,63000.0,11.9707,11.9761,11.9707,11.9707,63000.0
2005-06-13 12:40:00,21.93,21.93,21.92,21.93,91800.0,11.9707,11.9707,11.9652,11.9707,91800.0
2005-06-13 12:45:00,21.94,21.95,21.92,21.92,61600.0,11.9761,11.9816,11.9652,11.9652,61600.0
2005-06-13 12:50:00,21.92,21.95,21.92,21.93,62800.0,11.9652,11.9816,11.9652,11.9707,62800.0
2005-06-13 12:55:00,21.93,21.93,21.91,21.92,68000.0,11.9707,11.9707,11.9598,11.9652,68000.0
2005-06-13 13:00:00,21.92,21.93,21.91,21.93,89600.0,11.9652,11.9707,11.9598,11.9707,89600.0
2005-06-13 13:05:00,21.93,21.93,21.91,21.91,133800.0,11.9707,11.9707,11.9598,11.9598,133800.0
2005-06-13 13:10:00,21.92,21.92,21.91,21.91,74600.0,11.9652,11.9652,11.9598,11.9598,74600.0
2005-06-13 13:15:00,21.91,21.93,21.91,21.93,76800.0,11.9598,11.9707,11.9598,11.9707,76800.0
2005-06-13 13:20:00,21.93,21.93,21.92,21.93,39800.0,11.9707,11.9707,11.9652,11.9707,39800.0
2005-06-13 13:25:00,21.93,21.94,21.93,21.93,29600.0,11.9707,11.9761,11.9707,11.9707,29600.0
2005-06-13 13:30:00,21.93,21.93,21.92,21.92,56200.0,11.9707,11.9707,11.9652,11.9652,56200.0
2005-06-13 13:35:00,21.92,21.92,21.91,21.91,16200.0,11.9652,11.9652,11.9598,11.9598,16200.0
2005-06-13 13:40:00,21.91,21.93,21.9,21.91,173200.0,11.9598,11.9707,11.9543,11.9598,173200.0
2005-06-13 13:45:00,21.91,21.91,21.9,21.9,85200.0,11.9598,11.9598,11.9543,11.9543,85200.0
2005-06-13 13:50:00,21.9,21.9,21.88,21.89,61200.0,11.9543,11.9543,11.9434,11.9488,61200.0
2005-06-13 13:55:00,21.9,21.9,21.85,21.88,108400.0,11.9543,11.9543,11.927,11.9434,108400.0
2005-06-13 14:00:00,21.88,21.88,21.85,21.86,62000.0,11.9434,11.9434,11.927,11.9325,62000.0
2005-06-13 14:05:00,21.86,21.87,21.86,21.86,81400.0,11.9325,11.9379,11.9325,11.9325,81400.0
2005-06-13 14:10:00,21.86,21.87,21.85,21.85,93200.0,11.9325,11.9379,11.927,11.927,93200.0
2005-06-13 14:15:00,21.86,21.87,21.85,21.85,51200.0,11.9325,11.9379,11.927,11.927,51200.0
2005-06-13 14:20:00,21.85,21.85,21.83,21.85,88400.0,11.927,11.927,11.9161,11.927,88400.0
2005-06-13 14:25:00,21.85,21.85,21.83,21.83,69000.0,11.927,11.927,11.9161,11.9161,69000.0
2005-06-13 14:30:00,21.83,21.84,21.8,21.83,100200.0,11.9161,11.9215,11.8997,11.9161,100200.0
2005-06-13 14:35:00,21.83,21.87,21.83,21.83,82000.0,11.9161,11.9379,11.9161,11.9161,82000.0
2005-06-13 14:40:00,21.84,21.84,21.83,21.83,43200.0,11.9215,11.9215,11.9161,11.9161,43200.0
2005-06-13 14:45:00,21.83,21.83,21.82,21.83,64200.0,11.9161,11.9161,11.9106,11.9161,64200.0
2005-06-13 14:50:00,21.83,21.83,21.82,21.83,61600.0,11.9161,11.9161,11.9106,11.9161,61600.0
2005-06-13 14:55:00,21.83,21.85,21.81,21.82,106800.0,11.9161,11.927,11.9052,11.9106,106800.0
2005-06-13 15:00:00,21.82,21.83,21.8,21.81,118600.0,11.9106,11.9161,11.8997,11.9052,118600.0
2005-06-13 15:05:00,21.81,21.81,21.79,21.8,146800.0,11.9052,11.9052,11.8943,11.8997,146800.0
2005-06-13 15:10:00,21.8,21.81,21.8,21.8,72000.0,11.8997,11.9052,11.8997,11.8997,72000.0
2005-06-13 15:15:00,21.8,21.81,21.75,21.75,236400.0,11.8997,11.9052,11.8724,11.8724,236400.0
2005-06-13 15:20:00,21.75,21.8,21.75,21.79,122200.0,11.8724,11.8997,11.8724,11.8943,122200.0
2005-06-13 15:25:00,21.79,21.82,21.79,21.81,167400.0,11.8943,11.9106,11.8943,11.9052,167400.0
2005-06-13 15:30:00,21.81,21.82,21.81,21.81,150200.0,11.9052,11.9106,11.9052,11.9052,150200.0
2005-06-13 15:35:00,21.8,21.82,21.78,21.81,151400.0,11.8997,11.9106,11.8888,11.9052,151400.0
2005-06-13 15:40:00,21.81,21.81,21.8,21.8,104000.0,11.9052,11.9052,11.8997,11.8997,104000.0
2005-06-13 15:45:00,21.8,21.8,21.78,21.79,130200.0,11.8997,11.8997,11.8888,11.8943,130200.0
2005-06-13 15:50:00,21.79,21.82,21.78,21.8,191200.0,11.8943,11.9106,11.8888,11.8997,191200.0
2005-06-13 15:55:00,21.8,21.82,21.8,21.81,220800.0,11.8997,11.9106,11.8997,11.9052,220800.0
2005-06-14 09:30:00,21.8,21.84,21.8,21.83,287400.0,11.8997,11.9215,11.8997,11.9161,287400.0
2005-06-14 09:35:00,21.83,21.88,21.83,21.88,100600.0,11.9161,11.9434,11.9161,11.9434,100600.0
2005-06-14 09:40:00,21.87,21.88,21.85,21.88,122000.0,11.9379,11.9434,11.927,11.9434,122000.0
2005-06-14 09:45:00,21.88,21.9,21.85,21.88,244200.0,11.9434,11.9543,11.927,11.9434,244200.0
2005-06-14 09:50:00,21.88,21.89,21.85,21.88,227600.0,11.9434,11.9488,11.927,11.9434,227600.0
2005-06-14 09:55:00,21.88,21.89,21.87,21.88,216600.0,11.9434,11.9488,11.9379,11.9434,216600.0
2005-06-14 10:00:00,21.87,21.88,21.85,21.86,213800.0,11.9379,11.9434,11.927,11.9325,213800.0
2005-06-14 10:05:00,21.86,21.86,21.85,21.86,157400.0,11.9325,11.9325,11.927,11.9325,157400.0
2005-06-14 10:10:00,21.86,21.88,21.86,21.87,111800.0,11.9325,11.9434,11.9325,11.9379,111800.0
2005-06-14 10:15:00,21.87,21.88,21.86,21.86,65200.0,11.9379,11.9434,11.9325,11.9325,65200.0
2005-06-14 10:20:00,21.87,21.88,21.85,21.87,160600.0,11.9379,11.9434,11.927,11.9379,160600.0
2005-06-14 10:25:00,21.86,21.87,21.86,21.86,43200.0,11.9325,11.9379,11.9325,11.9325,43200.0
2005-06-14 10:30:00,21.86,21.88,21.85,21.87,86200.0,11.9325,11.9434,11.927,11.9379,86200.0
2005-06-14 10:35:00,21.86,21.88,21.86,21.88,55600.0,11.9325,11.9434,11.9325,11.9434,55600.0
2005-06-14 10:40:00,21.88,21.9,21.87,21.88,75400.0,11.9434,11.9543,11.9379,11.9434,75400.0
2005-06-14 10:45:00,21.88,21.89,21.88,21.88,87000.0,11.9434,11.9488,11.9434,11.9434,87000.0
2005-06-14 10:50:00,21.88,21.9,21.88,21.89,106000.0,11.9434,11.9543,11.9434,11.9488,106000.0
2005-06-14 10:55:00,21.89,21.89,21.86,21.86,121000.0,11.9488,11.9488,11.9325,11.9325,121000.0
2005-06-14 11:00:00,21.86,21.86,21.86,21.86,53600.0,11.9325,11.9325,11.9325,11.9325,53600.0
2005-06-14 11:05:00,21.86,21.88,21.86,21.87,169800.0,11.9325,11.9434,11.9325,11.9379,169800.0
2005-06-14 11:10:00,21.87,21.88,21.86,21.88,91200.0,11.9379,11.9434,11.9325,11.9434,91200.0
2005-06-14 11:15:00,21.88,21.89,21.88,21.89,83000.0,11.9434,11.9488,11.9434,11.9488,83000.0
2005-06-14 11:20:00,21.89,21.89,21.87,21.87,74000.0,11.9488,11.9488,11.9379,11.9379,74000.0
2005-06-14 11:25:00,21.87,21.88,21.85,21.85,107000.0,11.9379,11.9434,11.927,11.927,107000.0
2005-06-14 11:30:00,21.85,21.86,21.85,21.86,60600.0,11.927,11.9325,11.927,11.9325,60600.0
2005-06-14 11:35:00,21.85,21.86,21.85,21.86,396400.0,11.927,11.9325,11.927,11.9325,396400.0
2005-06-14 11:40:00,21.86,21.87,21.86,21.86,119000.0,11.9325,11.9379,11.9325,11.9325,119000.0
2005-06-14 11:45:00,21.86,21.86,21.86,21.86,169400.0,11.9325,11.9325,11.9325,11.9325,169400.0
2005-06-14 11:50:00,21.86,21.86,21.86,21.86,40600.0,11.9325,11.9325,11.9325,11.9325,40600.0
2005-06-14 11:55:00,21.86,21.86,21.86,21.86,96600.0,11.9325,11.9325,11.9325,11.9325,96600.0
2005-06-14 12:00:00,21.86,21.86,21.86,21.86,100400.0,11.9325,11.9325,11.9325,11.9325,100400.0
2005-06-14 12:05:00,21.86,21.86,21.86,21.86,73800.0,11.9325,11.9325,11.9325,11.9325,73800.0
2005-06-14 12:10:00,21.86,21.86,21.86,21.86,60800.0,11.9325,11.9325,11.9325,11.9325,60800.0
2005-06-14 12:15:00,21.86,21.86,21.86,21.86,50400.0,11.9325,11.9325,11.9325,11.9325,50400.0
2005-06-14 12:20:00,21.86,21.87,21.86,21.86,36000.0,11.9325,11.9379,11.9325,11.9325,36000.0
2005-06-14 12:25:00,21.86,21.87,21.86,21.86,31800.0,11.9325,11.9379,11.9325,11.9325,31800.0
2005-06-14 12:30:00,21.87,21.88,21.86,21.87,37600.0,11.9379,11.9434,11.9325,11.9379,37600.0
2005-06-14 12:35:00,21.88,21.88,21.86,21.87,45800.0,11.9434,11.9434,11.9325,11.9379,45800.0
2005-06-14 12:40:00,21.86,21.87,21.86,21.86,63400.0,11.9325,11.9379,11.9325,11.9325,63400.0
2005-06-14 12:45:00,21.86,21.88,21.86,21.87,51200.0,11.9325,11.9434,11.9325,11.9379,51200.0
2005-06-14 12:50:00,21.88,21.88,21.86,21.86,31200.0,11.9434,11.9434,11.9325,11.9325,31200.0
2005-06-14 12:55:00,21.86,21.86,21.86,21.86,125000.0,11.9325,11.9325,11.9325,11.9325,125000.0
2005-06-14 13:00:00,21.86,21.86,21.86,21.86,69800.0,11.9325,11.9325,11.9325,11.9325,69800.0
2005-06-14 13:05:00,21.86,21.87,21.86,21.87,66000.0,11.9325,11.9379,11.9325,11.9379,66000.0
2005-06-14 13:10:00,21.87,21.87,21.86,21.86,117400.0,11.9379,11.9379,11.9325,11.9325,117400.0
2005-06-14 13:15:00,21.86,21.86,21.86,21.86,47400.0,11.9325,11.9325,11.9325,11.9325,47400.0
2005-06-14 13:20:00,21.86,21.88,21.86,21.88,80200.0,11.9325,11.9434,11.9325,11.9434,80200.0
2005-06-14 13:25:00,21.87,21.91,21.87,21.91,147800.0,11.9379,11.9598,11.9379,11.9598,147800.0
2005-06-14 13:30:00,21.9,21.92,21.89,21.9,143600.0,11.9543,11.9652,11.9488,11.9543,143600.0
2005-06-14 13:35:00,21.9,21.91,21.9,21.91,37600.0,11.9543,11.9598,11.9543,11.9598,37600.0
2005-06-14 13:40:00,21.91,21.93,21.9,21.92,66800.0,11.9598,11.9707,11.9543,11.9652,66800.0
2005-06-14 13:45:00,21.93,22.0,21.92,21.95,247000.0,11.9707,12.0089,11.9652,11.9816,247000.0
2005-06-14 13:50:00,21.95,21.96,21.94,21.95,119600.0,11.9816,11.987,11.9761,11.9816,119600.0
2005-06-14 13:55:00,21.94,21.97,21.94,21.96,206600.0,11.9761,11.9925,11.9761,11.987,206600.0
2005-06-14 14:00:00,21.96,21.96,21.93,21.93,181400.0,11.987,11.987,11.9707,11.9707,181400.0
2005-06-14 14:05:00,21.93,21.94,21.92,21.92,94600.0,11.9707,11.9761,11.9652,11.9652,94600.0
2005-06-14 14:10:00,21.93,21.93,21.91,21.91,524400.0,11.9707,11.9707,11.9598,11.9598,524400.0
2005-06-14 14:15:00,21.91,21.91,21.9,21.91,77000.0,11.9598,11.9598,11.9543,11.9598,77000.0
2005-06-14 14:20:00,21.91,21.92,21.9,21.91,116800.0,11.9598,11.9652,11.9543,11.9598,116800.0
2005-06-14 14:25:00,21.9,21.91,21.86,21.89,128000.0,11.9543,11.9598,11.9325,11.9488,128000.0
2005-06-14 14:30:00,21.88,21.91,21.87,21.91,99800.0,11.9434,11.9598,11.9379,11.9598,99800.0
2005-06-14 14:35:00,21.91,21.91,21.89,21.89,70600.0,11.9598,11.9598,11.9488,11.9488,70600.0
2005-06-14 14:40:00,21.9,21.9,21.89,21.89,52600.0,11.9543,11.9543,11.9488,11.9488,52600.0
2005-06-14 14:45:00,21.89,21.9,21.87,21.9,70200.0,11.9488,11.9543,11.9379,11.9543,70200.0
2005-06-14 14:50:00,21.9,22.0,21.88,21.89,89800.0,11.9543,12.0089,11.9434,11.9488,89800.0
2005-06-14 14:55:00,21.9,21.91,21.89,21.91,55400.0,11.9543,11.9598,11.9488,11.9598,55400.0
2005-06-14 15:00:00,21.91,21.91,21.89,21.89,43200.0,11.9598,11.9598,11.9488,11.9488,43200.0
2005-06-14 15:05:00,21.9,21.93,21.9,21.91,92600.0,11.9543,11.9707,11.9543,11.9598,92600.0
2005-06-14 15:10:00,21.9,21.92,21.9,21.9,90200.0,11.9543,11.9652,11.9543,11.9543,90200.0
2005-06-14 15:15:00,21.91,21.91,21.9,21.91,51600.0,11.9598,11.9598,11.9543,11.9598,51600.0
2005-06-14 15:20:00,21.91,21.92,21.9,21.91,69000.0,11.9598,11.9652,11.9543,11.9598,69000.0
2005-06-14 15:25:00,21.91,21.91,21.9,21.9,86600.0,11.9598,11.9598,11.9543,11.9543,86600.0
2005-06-14 15:30:00,21.9,21.91,21.89,21.9,226000.0,11.9543,11.9598,11.9488,11.9543,226000.0
2005-06-14 15:35:00,21.9,21.9,21.89,21.9,49200.0,11.9543,11.9543,11.9488,11.9543,49200.0
2005-06-14 15:40:00,21.9,21.91,21.88,21.89,137600.0,11.9543,11.9598,11.9434,11.9488,137600.0
2005-06-14 15:45:00,21.89,21.91,21.89,21.9,119800.0,11.9488,11.9598,11.9488,11.9543,119800.0
2005-06-14 15:50:00,21.9,21.9,21.86,21.86,210000.0,11.9543,11.9543,11.9325,11.9325,210000.0
2005-06-14 15:55:00,21.86,21.88,21.85,21.88,440000.0,11.9325,11.9434,11.927,11.9434,440000.0
2005-06-15 09:30:00,21.93,21.93,21.89,21.89,433600.0,11.9707,11.9707,11.9488,11.9488,433600.0
2005-06-15 09:35:00,21.89,21.92,21.85,21.85,88000.0,11.9488,11.9652,11.927,11.927,88000.0
2005-06-15 09:40:00,21.85,21.85,21.82,21.85,95200.0,11.927,11.927,11.9106,11.927,95200.0
2005-06-15 09:45:00,21.85,21.88,21.84,21.88,125200.0,11.927,11.9434,11.9215,11.9434,125200.0
2005-06-15 09:50:00,21.87,21.88,21.85,21.85,125600.0,11.9379,11.9434,11.927,11.927,125600.0
2005-06-15 09:55:00,21.86,21.87,21.84,21.86,134000.0,11.9325,11.9379,11.9215,11.9325,134000.0
2005-06-15 10:00:00,21.86,21.89,21.86,21.86,217200.0,11.9325,11.9488,11.9325,11.9325,217200.0
2005-06-15 10:05:00,21.86,21.86,21.85,21.85,254600.0,11.9325,11.9325,11.927,11.927,254600.0
2005-06-15 10:10:00,21.85,21.85,21.8,21.81,107800.0,11.927,11.927,11.8997,11.9052,107800.0
2005-06-15 10:15:00,21.81,21.86,21.8,21.85,91400.0,11.9052,11.9325,11.8997,11.927,91400.0
2005-06-15 10:20:00,21.85,21.85,21.84,21.84,35800.0,11.927,11.927,11.9215,11.9215,35800.0
2005-06-15 10:25:00,21.84,21.84,21.8,21.8,151800.0,11.9215,11.9215,11.8997,11.8997,151800.0
2005-06-15 10:30:00,21.79,21.8,21.76,21.77,260800.0,11.8943,11.8997,11.8779,11.8833,260800.0
2005-06-15 10:35:00,21.77,21.8,21.77,21.79,134800.0,11.8833,11.8997,11.8833,11.8943,134800.0
2005-06-15 10:40:00,21.79,21.79,21.78,21.78,95800.0,11.8943,11.8943,11.8888,11.8888,95800.0
2005-06-15 10:45:00,21.78,21.78,21.75,21.77,261800.0,11.8888,11.8888,11.8724,11.8833,261800.0
2005-06-15 10:50:00,21.77,21.77,21.74,21.74,98200.0,11.8833,11.8833,11.867,11.867,98200.0
2005-06-15 10:55:00,21.74,21.74,21.71,21.72,81600.0,11.867,11.867,11.8506,11.856,81600.0
2005-06-15 11:00:00,21.72,21.74,21.71,21.73,118600.0,11.856,11.867,11.8506,11.8615,118600.0
2005-06-15 11:05:00,21.74,21.77,21.74,21.77,48600.0,11.867,11.8833,11.867,11.8833,48600.0
2005-06-15 11:10:00,21.77,21.78,21.75,21.75,112600.0,11.8833,11.8888,11.8724,11.8724,112600.0
2005-06-15 11:15:00,21.76,21.77,21.75,21.77,30800.0,11.8779,11.8833,11.8724,11.8833,30800.0
2005-06-15 11:20:00,21.75,21.77,21.75,21.76,34400.0,11.8724,11.8833,11.8724,11.8779,34400.0
2005-06-15 11:25:00,21.76,21.76,21.75,21.75,61000.0,11.8779,11.8779,11.8724,11.8724,61000.0
2005-06-15 11:30:00,21.75,21.75,21.75,21.75,25400.0,11.8724,11.8724,11.8724,11.8724,25400.0
2005-06-15 11:35:00,21.75,21.75,21.75,21.75,14800.0,11.8724,11.8724,11.8724,11.8724,14800.0
2005-06-15 11:40:00,21.75,21.75,21.75,21.75,31200.0,11.8724,11.8724,11.8724,11.8724,31200.0
2005-06-15 11:45:00,21.75,21.75,21.75,21.75,116000.0,11.8724,11.8724,11.8724,11.8724,116000.0
2005-06-15 11:50:00,21.75,21.75,21.75,21.75,45200.0,11.8724,11.8724,11.8724,11.8724,45200.0
2005-06-15 11:55:00,21.75,21.77,21.75,21.76,79800.0,11.8724,11.8833,11.8724,11.8779,79800.0
2005-06-15 12:00:00,21.76,21.77,21.76,21.77,36800.0,11.8779,11.8833,11.8779,11.8833,36800.0
2005-06-15 12:05:00,21.77,21.8,21.76,21.77,43600.0,11.8833,11.8997,11.8779,11.8833,43600.0
2005-06-15 12:10:00,21.78,21.8,21.77,21.78,51200.0,11.8888,11.8997,11.8833,11.8888,51200.0
2005-06-15 12:15:00,21.79,21.79,21.77,21.78,116200.0,11.8943,11.8943,11.8833,11.8888,116200.0
2005-06-15 12:20:00,21.78,21.78,21.75,21.77,58400.0,11.8888,11.8888,11.8724,11.8833,58400.0
2005-06-15 12:25:00,21.77,21.78,21.77,21.77,29000.0,11.8833,11.8888,11.8833,11.8833,29000.0
2005-06-15 12:30:00,21.77,21.79,21.76,21.79,84600.0,11.8833,11.8943,11.8779,11.8943,84600.0
2005-06-15 12:35:00,21.79,21.8,21.78,21.78,51200.0,11.8943,11.8997,11.8888,11.8888,51200.0
2005-06-15 12:40:00,21.78,21.78,21.77,21.78,13800.0,11.8888,11.8888,11.8833,11.8888,13800.0
2005-06-15 12:45:00,21.78,21.78,21.77,21.77,78800.0,11.8888,11.8888,11.8833,11.8833,78800.0
2005-06-15 12:50:00,21.77,21.77,21.75,21.75,80800.0,11.8833,11.8833,11.8724,11.8724,80800.0
2005-06-15 12:55:00,21.75,21.77,21.75,21.75,57200.0,11.8724,11.8833,11.8724,11.8724,57200.0
2005-06-15 13:00:00,21.76,21.76,21.75,21.75,10800.0,11.8779,11.8779,11.8724,11.8724,10800.0
2005-06-15 13:05:00,21.75,21.77,21.75,21.76,36800.0,11.8724,11.8833,11.8724,11.8779,36800.0
2005-06-15 13:10:00,21.76,21.76,21.75,21.75,23200.0,11.8779,11.8779,11.8724,11.8724,23200.0
2005-06-15 13:15:00,21.75,21.76,21.75,21.76,20000.0,11.8724,11.8779,11.8724,11.8779,20000.0
2005-06-15 13:20:00,21.75,21.75,21.75,21.75,88400.0,11.8724,11.8724,11.8724,11.8724,88400.0
2005-06-15 13:25:00,21.75,21.75,21.75,21.75,149200.0,11.8724,11.8724,11.8724,11.8724,149200.0
2005-06-15 13:30:00,21.74,21.75,21.73,21.73,58600.0,11.867,11.8724,11.8615,11.8615,58600.0
2005-06-15 13:35:00,21.73,21.74,21.73,21.74,28200.0,11.8615,11.867,11.8615,11.867,28200.0
2005-06-15 13:40:00,21.73,21.74,21.72,21.73,91400.0,11.8615,11.867,11.856,11.8615,91400.0
2005-06-15 13:45:00,21.73,21.73,21.72,21.73,39800.0,11.8615,11.8615,11.856,11.8615,39800.0
2005-06-15 13:50:00,21.73,21.73,21.72,21.73,80200.0,11.8615,11.8615,11.856,11.8615,80200.0
2005-06-15 13:55:00,21.73,21.75,21.72,21.73,582400.0,11.8615,11.8724,11.856,11.8615,582400.0
2005-06-15 14:00:00,21.73,21.73,21.72,21.72,280400.0,11.8615,11.8615,11.856,11.856,280400.0
2005-06-15 14:05:00,21.72,21.73,21.72,21.73,51000.0,11.856,11.8615,11.856,11.8615,51000.0
2005-06-15 14:10:00,21.72,21.72,21.71,21.71,101800.0,11.856,11.856,11.8506,11.8506,101800.0
2005-06-15 14:15:00,21.71,21.74,21.7,21.72,289000.0,11.8506,11.867,11.8451,11.856,289000.0
2005-06-15 14:20:00,21.72,21.74,21.72,21.73,108200.0,11.856,11.867,11.856,11.8615,108200.0
2005-06-15 14:25:00,21.73,21.74,21.72,21.72,82200.0,11.8615,11.867,11.856,11.856,82200.0
2005-06-15 14:30:00,21.72,21.73,21.72,21.72,124200.0,11.856,11.8615,11.856,11.856,124200.0
2005-06-15 14:35:00,21.72,21.75,21.72,21.72,134000.0,11.856,11.8724,11.856,11.856,134000.0
2005-06-15 14:40:00,21.72,21.74,21.72,21.73,98600.0,11.856,11.867,11.856,11.8615,98600.0
2005-06-15 14:45:00,21.73,21.75,21.73,21.75,98600.0,11.8615,11.8724,11.8615,11.8724,98600.0
2005-06-15 14:50:00,21.75,21.77,21.75,21.75,156200.0,11.8724,11.8833,11.8724,11.8724,156200.0
2005-06-15 14:55:00,21.75,21.75,21.75,21.75,219600.0,11.8724,11.8724,11.8724,11.8724,219600.0
2005-06-15 15:00:00,21.75,21.75,21.75,21.75,101400.0,11.8724,11.8724,11.8724,11.8724,101400.0
2005-06-15 15:05:00,21.75,21.75,21.74,21.74,94200.0,11.8724,11.8724,11.867,11.867,94200.0
2005-06-15 15:10:00,21.74,21.76,21.74,21.75,61200.0,11.867,11.8779,11.867,11.8724,61200.0
2005-06-15 15:15:00,21.75,21.76,21.75,21.75,86800.0,11.8724,11.8779,11.8724,11.8724,86800.0
2005-06-15 15:20:00,21.75,21.78,21.75,21.76,250200.0,11.8724,11.8888,11.8724,11.8779,250200.0
2005-06-15 15:25:00,21.78,21.79,21.76,21.78,91200.0,11.8888,11.8943,11.8779,11.8888,91200.0
2005-06-15 15:30:00,21.78,21.82,21.78,21.82,169800.0,11.8888,11.9106,11.8888,11.9106,169800.0
2005-06-15 15:35:00,21.82,21.83,21.82,21.83,169400.0,11.9106,11.9161,11.9106,11.9161,169400.0
2005-06-15 15:40:00,21.82,21.84,21.82,21.83,196200.0,11.9106,11.9215,11.9106,11.9161,196200.0
2005-06-15 15:45:00,21.83,21.83,21.81,21.82,172000.0,11.9161,11.9161,11.9052,11.9106,172000.0
2005-06-15 15:50:00,21.82,21.84,21.81,21.83,175600.0,11.9106,11.9215,11.9052,11.9161,175600.0
2005-06-15 15:55:00,21.83,21.84,21.82,21.82,185000.0,11.9161,11.9215,11.9106,11.9106,185000.0
2005-06-16 09:30:00,21.85,21.87,21.82,21.85,222200.0,11.927,11.9379,11.9106,11.927,222200.0
2005-06-16 09:35:00,21.85,21.85,21.8,21.81,114800.0,11.927,11.927,11.8997,11.9052,114800.0
2005-06-16 09:40:00,21.81,21.82,21.77,21.77,134400.0,11.9052,11.9106,11.8833,11.8833,134400.0
2005-06-16 09:45:00,21.78,21.82,21.75,21.78,99800.0,11.8888,11.9106,11.8724,11.8888,99800.0
2005-06-16 09:50:00,21.78,21.78,21.74,21.77,110200.0,11.8888,11.8888,11.867,11.8833,110200.0
2005-06-16 09:55:00,21.76,21.78,21.75,21.78,105800.0,11.8779,11.8888,11.8724,11.8888,105800.0
2005-06-16 10:00:00,21.78,21.8,21.77,21.79,52400.0,11.8888,11.8997,11.8833,11.8943,52400.0
2005-06-16 10:05:00,21.79,21.84,21.78,21.82,64600.0,11.8943,11.9215,11.8888,11.9106,64600.0
2005-06-16 10:10:00,21.81,21.82,21.77,21.77,99800.0,11.9052,11.9106,11.8833,11.8833,99800.0
2005-06-16 10:15:00,21.79,21.79,21.77,21.77,57200.0,11.8943,11.8943,11.8833,11.8833,57200.0
2005-06-16 10:20:00,21.77,21.87,21.77,21.86,168400.0,11.8833,11.9379,11.8833,11.9325,168400.0
2005-06-16 10:25:00,21.86,21.9,21.85,21.88,261800.0,11.9325,11.9543,11.927,11.9434,261800.0
2005-06-16 10:30:00,21.89,21.89,21.85,21.86,60200.0,11.9488,11.9488,11.927,11.9325,60200.0
2005-06-16 10:35:00,21.87,21.9,21.86,21.9,69400.0,11.9379,11.9543,11.9325,11.9543,69400.0
2005-06-16 10:40:00,21.9,21.91,21.86,21.87,174400.0,11.9543,11.9598,11.9325,11.9379,174400.0
2005-06-16 10:45:00,21.87,21.88,21.86,21.87,66200.0,11.9379,11.9434,11.9325,11.9379,66200.0
2005-06-16 10:50:00,21.87,21.88,21.86,21.86,111000.0,11.9379,11.9434,11.9325,11.9325,111000.0
2005-06-16 10:55:00,21.86,21.86,21.82,21.83,133800.0,11.9325,11.9325,11.9106,11.9161,133800.0
2005-06-16 11:00:00,21.84,21.86,21.82,21.86,76000.0,11.9215,11.9325,11.9106,11.9325,76000.0
2005-06-16 11:05:00,21.85,21.86,21.82,21.85,69600.0,11.927,11.9325,11.9106,11.927,69600.0
2005-06-16 11:10:00,21.86,21.86,21.8,21.82,100800.0,11.9325,11.9325,11.8997,11.9106,100800.0
2005-06-16 11:15:00,21.81,21.84,21.81,21.82,62400.0,11.9052,11.9215,11.9052,11.9106,62400.0
2005-06-16 11:20:00,21.82,21.83,21.8,21.8,79800.0,11.9106,11.9161,11.8997,11.8997,79800.0
2005-06-16 11:25:00,21.81,21.81,21.79,21.8,77400.0,11.9052,11.9052,11.8943,11.8997,77400.0
2005-06-16 11:30:00,21.8,21.8,21.79,21.79,94600.0,11.8997,11.8997,11.8943,11.8943,94600.0
2005-06-16 11:35:00,21.79,21.8,21.79,21.8,53400.0,11.8943,11.8997,11.8943,11.8997,53400.0
2005-06-16 11:40:00,21.8,21.8,21.79,21.79,58600.0,11.8997,11.8997,11.8943,11.8943,58600.0
2005-06-16 11:45:00,21.79,21.8,21.78,21.78,55600.0,11.8943,11.8997,11.8888,11.8888,55600.0
2005-06-16 11:50:00,21.78,21.8,21.78,21.8,60600.0,11.8888,11.8997,11.8888,11.8997,60600.0
2005-06-16 11:55:00,21.81,21.83,21.78,21.8,100200.0,11.9052,11.9161,11.8888,11.8997,100200.0
2005-06-16 12:00:00,21.8,21.8,21.77,21.78,144000.0,11.8997,11.8997,11.8833,11.8888,144000.0
2005-06-16 12:05:00,21.78,21.79,21.77,21.79,80400.0,11.8888,11.8943,11.8833,11.8943,80400.0
2005-06-16 12:10:00,21.78,21.79,21.71,21.78,195400.0,11.8888,11.8943,11.8506,11.8888,195400.0
2005-06-16 12:15:00,21.78,21.8,21.78,21.8,44400.0,11.8888,11.8997,11.8888,11.8997,44400.0
2005-06-16 12:20:00,21.8,21.8,21.79,21.79,40400.0,11.8997,11.8997,11.8943,11.8943,40400.0
2005-06-16 12:25:00,21.79,21.8,21.79,21.8,75600.0,11.8943,11.8997,11.8943,11.8997,75600.0
2005-06-16 12:30:00,21.8,21.8,21.79,21.79,62600.0,11.8997,11.8997,11.8943,11.8943,62600.0
2005-06-16 12:35:00,21.79,21.85,21.79,21.83,97000.0,11.8943,11.927,11.8943,11.9161,97000.0
2005-06-16 12:40:00,21.83,21.83,21.8,21.81,59800.0,11.9161,11.9161,11.8997,11.9052,59800.0
2005-06-16 12:45:00,21.81,21.82,21.81,21.82,33200.0,11.9052,11.9106,11.9052,11.9106,33200.0
2005-06-16 12:50:00,21.81,21.81,21.8,21.8,32600.0,11.9052,11.9052,11.8997,11.8997,32600.0
2005-06-16 12:55:00,21.8,21.81,21.8,21.81,47600.0,11.8997,11.9052,11.8997,11.9052,47600.0
2005-06-16 13:00:00,21.81,21.82,21.8,21.82,33400.0,11.9052,11.9106,11.8997,11.9106,33400.0
2005-06-16 13:05:00,21.81,21.81,21.8,21.81,13000.0,11.9052,11.9052,11.8997,11.9052,13000.0
2005-06-16 13:10:00,21.8,21.8,21.8,21.8,33800.0,11.8997,11.8997,11.8997,11.8997,33800.0
2005-06-16 13:15:00,21.81,21.82,21.8,21.82,39000.0,11.9052,11.9106,11.8997,11.9106,39000.0
2005-06-16 13:20:00,21.81,21.82,21.81,21.81,17200.0,11.9052,11.9106,11.9052,11.9052,17200.0
2005-06-16 13:25:00,21.81,21.82,21.8,21.81,54200.0,11.9052,11.9106,11.8997,11.9052,54200.0
2005-06-16 13:30:00,21.81,21.85,21.81,21.84,80200.0,11.9052,11.927,11.9052,11.9215,80200.0
2005-06-16 13:35:00,21.84,21.85,21.82,21.84,31600.0,11.9215,11.927,11.9106,11.9215,31600.0
2005-06-16 13:40:00,21.84,21.84,21.82,21.83,36800.0,11.9215,11.9215,11.9106,11.9161,36800.0
2005-06-16 13:45:00,21.83,21.84,21.82,21.84,64600.0,11.9161,11.9215,11.9106,11.9215,64600.0
2005-06-16 13:50:00,21.83,21.83,21.81,21.81,53800.0,11.9161,11.9161,11.9052,11.9052,53800.0
2005-06-16 13:55:00,21.81,21.82,21.79,21.81,90200.0,11.9052,11.9106,11.8943,11.9052,90200.0
2005-06-16 14:00:00,21.81,21.83,21.81,21.83,27200.0,11.9052,11.9161,11.9052,11.9161,27200.0
2005-06-16 14:05:00,21.82,21.83,21.81,21.81,55200.0,11.9106,11.9161,11.9052,11.9052,55200.0
2005-06-16 14:10:00,21.81,21.82,21.79,21.8,92800.0,11.9052,11.9106,11.8943,11.8997,92800.0
2005-06-16 14:15:00,21.8,21.81,21.8,21.8,59800.0,11.8997,11.9052,11.8997,11.8997,59800.0
2005-06-16 14:20:00,21.8,21.84,21.8,21.83,57600.0,11.8997,11.9215,11.8997,11.9161,57600.0
2005-06-16 14:25:00,21.83,21.83,21.81,21.81,64800.0,11.9161,11.9161,11.9052,11.9052,64800.0
2005-06-16 14:30:00,21.81,21.85,21.81,21.84,117000.0,11.9052,11.927,11.9052,11.9215,117000.0
2005-06-16 14:35:00,21.85,21.85,21.83,21.84,28200.0,11.927,11.927,11.9161,11.9215,28200.0
2005-06-16 14:40:00,21.84,21.86,21.83,21.86,90800.0,11.9215,11.9325,11.9161,11.9325,90800.0
2005-06-16 14:45:00,21.86,21.87,21.85,21.86,105200.0,11.9325,11.9379,11.927,11.9325,105200.0
2005-06-16 14:50:00,21.87,21.89,21.86,21.88,57400.0,11.9379,11.9488,11.9325,11.9434,57400.0
2005-06-16 14:55:00,21.89,21.89,21.86,21.89,75600.0,11.9488,11.9488,11.9325,11.9488,75600.0
2005-06-16 15:00:00,21.88,21.91,21.88,21.9,129800.0,11.9434,11.9598,11.9434,11.9543,129800.0
2005-06-16 15:05:00,21.9,21.9,21.89,21.9,103800.0,11.9543,11.9543,11.9488,11.9543,103800.0
2005-06-16 15:10:00,21.9,21.9,21.89,21.89,84000.0,11.9543,11.9543,11.9488,11.9488,84000.0
2005-06-16 15:15:00,21.9,21.92,21.9,21.92,92600.0,11.9543,11.9652,11.9543,11.9652,92600.0
2005-06-16 15:20:00,21.91,21.93,21.91,21.92,100400.0,11.9598,11.9707,11.9598,11.9652,100400.0
2005-06-16 15:25:00,21.92,21.93,21.9,21.92,137200.0,11.9652,11.9707,11.9543,11.9652,137200.0
2005-06-16 15:30:00,21.91,21.95,21.9,21.93,121800.0,11.9598,11.9816,11.9543,11.9707,121800.0
2005-06-16 15:35:00,21.93,21.96,21.93,21.96,217000.0,11.9707,11.987,11.9707,11.987,217000.0
2005-06-16 15:40:00,21.96,21.97,21.95,21.96,491000.0,11.987,11.9925,11.9816,11.987,491000.0
2005-06-16 15:45:00,21.96,21.96,21.93,21.93,154800.0,11.987,11.987,11.9707,11.9707,154800.0
2005-06-16 15:50:00,21.93,21.97,21.91,21.91,126800.0,11.9707,11.9925,11.9598,11.9598,126800.0
2005-06-16 15:55:00,21.91,21.92,21.9,21.9,249600.0,11.9598,11.9652,11.9543,11.9543,249600.0
2005-06-17 09:30:00,22.08,22.1,21.95,21.99,5874400.0,12.0525,12.0635,11.9816,12.0034,5874400.0
2005-06-17 09:35:00,21.99,22.0,21.9,21.91,230400.0,12.0034,12.0089,11.9543,11.9598,230400.0
2005-06-17 09:40:00,21.91,21.95,21.91,21.92,212800.0,11.9598,11.9816,11.9598,11.9652,212800.0
2005-06-17 09:45:00,21.92,21.93,21.89,21.93,274600.0,11.9652,11.9707,11.9488,11.9707,274600.0
2005-06-17 09:50:00,21.93,21.98,21.93,21.93,173400.0,11.9707,11.998,11.9707,11.9707,173400.0
2005-06-17 09:55:00,21.94,21.98,21.93,21.97,221000.0,11.9761,11.998,11.9707,11.9925,221000.0
2005-06-17 10:00:00,21.97,21.98,21.93,21.95,177200.0,11.9925,11.998,11.9707,11.9816,177200.0
2005-06-17 10:05:00,21.94,21.96,21.93,21.95,200800.0,11.9761,11.987,11.9707,11.9816,200800.0
2005-06-17 10:10:00,21.94,21.96,21.93,21.93,250000.0,11.9761,11.987,11.9707,11.9707,250000.0
2005-06-17 10:15:00,21.93,21.94,21.92,21.93,189600.0,11.9707,11.9761,11.9652,11.9707,189600.0
2005-06-17 10:20:00,21.93,21.97,21.93,21.96,152200.0,11.9707,11.9925,11.9707,11.987,152200.0
2005-06-17 10:25:00,21.97,21.98,21.95,21.97,78200.0,11.9925,11.998,11.9816,11.9925,78200.0
2005-06-17 10:30:00,21.97,21.98,21.97,21.98,64000.0,11.9925,11.998,11.9925,11.998,64000.0
2005-06-17 10:35:00,21.98,22.0,21.97,21.98,127000.0,11.998,12.0089,11.9925,11.998,127000.0
2005-06-17 10:40:00,21.98,21.98,21.96,21.96,43800.0,11.998,11.998,11.987,11.987,43800.0
2005-06-17 10:45:00,21.97,21.99,21.96,21.98,54200.0,11.9925,12.0034,11.987,11.998,54200.0
2005-06-17 10:50:00,21.98,22.0,21.97,21.98,119400.0,11.998,12.0089,11.9925,11.998,119400.0
2005-06-17 10:55:00,21.98,21.99,21.97,21.97,45600.0,11.998,12.0034,11.9925,11.9925,45600.0
2005-06-17 11:00:00,21.97,21.99,21.97,21.97,86200.0,11.9925,12.0034,11.9925,11.9925,86200.0
2005-06-17 11:05:00,21.97,21.98,21.97,21.97,90600.0,11.9925,11.998,11.9925,11.9925,90600.0
2005-06-17 11:10:00,21.97,21.99,21.97,21.98,79200.0,11.9925,12.0034,11.9925,11.998,79200.0
2005-06-17 11:15:00,21.98,21.99,21.97,21.97,78000.0,11.998,12.0034,11.9925,11.9925,78000.0
2005-06-17 11:20:00,21.97,21.99,21.95,21.99,193200.0,11.9925,12.0034,11.9816,12.0034,193200.0
2005-06-17 11:25:00,21.98,21.99,21.97,21.98,50200.0,11.998,12.0034,11.9925,11.998,50200.0
2005-06-17 11:30:00,21.98,21.98,21.95,21.96,103200.0,11.998,11.998,11.9816,11.987,103200.0
2005-06-17 11:35:00,21.96,21.98,21.95,21.96,81000.0,11.987,11.998,11.9816,11.987,81000.0
2005-06-17 11:40:00,21.96,21.96,21.94,21.95,58000.0,11.987,11.987,11.9761,11.9816,58000.0
2005-06-17 11:45:00,21.95,21.97,21.95,21.95,74800.0,11.9816,11.9925,11.9816,11.9816,74800.0
2005-06-17 11:50:00,21.95,21.96,21.95,21.96,50200.0,11.9816,11.987,11.9816,11.987,50200.0
2005-06-17 11:55:00,21.96,21.98,21.96,21.96,65000.0,11.987,11.998,11.987,11.987,65000.0
2005-06-17 12:00:00,21.97,21.98,21.96,21.97,42600.0,11.9925,11.998,11.987,11.9925,42600.0
2005-06-17 12:05:00,21.97,21.97,21.95,21.96,35600.0,11.9925,11.9925,11.9816,11.987,35600.0
2005-06-17 12:10:00,21.96,21.97,21.95,21.96,55200.0,11.987,11.9925,11.9816,11.987,55200.0
2005-06-17 12:15:00,21.96,21.96,21.95,21.96,61600.0,11.987,11.987,11.9816,11.987,61600.0
2005-06-17 12:20:00,21.95,21.96,21.95,21.96,64200.0,11.9816,11.987,11.9816,11.987,64200.0
2005-06-17 12:25:00,21.95,21.96,21.95,21.96,27400.0,11.9816,11.987,11.9816,11.987,27400.0
2005-06-17 12:30:00,21.95,21.97,21.95,21.95,43000.0,11.9816,11.9925,11.9816,11.9816,43000.0
2005-06-17 12:35:00,21.95,21.98,21.95,21.96,85000.0,11.9816,11.998,11.9816,11.987,85000.0
2005-06-17 12:40:00,21.96,21.98,21.96,21.96,45600.0,11.987,11.998,11.987,11.987,45600.0
2005-06-17 12:45:00,21.96,21.97,21.96,21.96,51800.0,11.987,11.9925,11.987,11.987,51800.0
2005-06-17 12:50:00,21.96,21.98,21.96,21.98,22400.0,11.987,11.998,11.987,11.998,22400.0
2005-06-17 12:55:00,21.97,21.98,21.97,21.97,57200.0,11.9925,11.998,11.9925,11.9925,57200.0
2005-06-17 13:00:00,21.97,21.98,21.97,21.97,32200.0,11.9925,11.998,11.9925,11.9925,32200.0
2005-06-17 13:05:00,21.97,21.97,21.97,21.97,31000.0,11.9925,11.9925,11.9925,11.9925,31000.0
2005-06-17 13:10:00,21.97,22.02,21.96,22.0,122000.0,11.9925,12.0198,11.987,12.0089,122000.0
2005-06-17 13:15:00,22.0,22.0,21.99,22.0,36200.0,12.0089,12.0089,12.0034,12.0089,36200.0
2005-06-17 13:20:00,22.0,22.0,22.0,22.0,45200.0,12.0089,12.0089,12.0089,12.0089,45200.0
2005-06-17 13:25:00,22.0,22.02,22.0,22.02,63400.0,12.0089,12.0198,12.0089,12.0198,63400.0
2005-06-17 13:30:00,22.02,22.03,22.0,22.02,103000.0,12.0198,12.0253,12.0089,12.0198,103000.0
2005-06-17 13:35:00,22.02,22.03,22.0,22.0,98600.0,12.0198,12.0253,12.0089,12.0089,98600.0
2005-06-17 13:40:00,22.01,22.03,22.0,22.02,67400.0,12.0143,12.0253,12.0089,12.0198,67400.0
2005-06-17 13:45:00,22.02,22.03,22.02,22.03,39800.0,12.0198,12.0253,12.0198,12.0253,39800.0
2005-06-17 13:50:00,22.02,22.05,22.02,22.05,105200.0,12.0198,12.0362,12.0198,12.0362,105200.0
2005-06-17 13:55:00,22.05,22.06,22.04,22.06,60200.0,12.0362,12.0416,12.0307,12.0416,60200.0
2005-06-17 14:00:00,22.06,22.07,22.05,22.06,94000.0,12.0416,12.0471,12.0362,12.0416,94000.0
2005-06-17 14:05:00,22.07,22.1,22.06,22.1,205000.0,12.0471,12.0635,12.0416,12.0635,205000.0
2005-06-17 14:10:00,22.1,22.1,22.09,22.09,125200.0,12.0635,12.0635,12.058,12.058,125200.0
2005-06-17 14:15:00,22.1,22.1,22.09,22.1,68800.0,12.0635,12.0635,12.058,12.0635,68800.0
2005-06-17 14:20:00,22.1,22.1,22.08,22.08,96200.0,12.0635,12.0635,12.0525,12.0525,96200.0
2005-06-17 14:25:00,22.08,22.09,22.07,22.07,85600.0,12.0525,12.058,12.0471,12.0471,85600.0
2005-06-17 14:30:00,22.07,22.08,22.05,22.05,97800.0,12.0471,12.0525,12.0362,12.0362,97800.0
2005-06-17 14:35:00,22.06,22.06,22.05,22.05,75800.0,12.0416,12.0416,12.0362,12.0362,75800.0
2005-06-17 14:40:00,22.05,22.06,22.05,22.06,107400.0,12.0362,12.0416,12.0362,12.0416,107400.0
2005-06-17 14:45:00,22.05,22.06,22.05,22.05,44400.0,12.0362,12.0416,12.0362,12.0362,44400.0
2005-06-17 14:50:00,22.05,22.06,22.05,22.05,86600.0,12.0362,12.0416,12.0362,12.0362,86600.0
2005-06-17 14:55:00,22.05,22.06,22.05,22.06,57200.0,12.0362,12.0416,12.0362,12.0416,57200.0
2005-06-17 15:00:00,22.06,22.06,22.05,22.05,81200.0,12.0416,12.0416,12.0362,12.0362,81200.0
2005-06-17 15:05:00,22.05,22.06,22.04,22.04,215600.0,12.0362,12.0416,12.0307,12.0307,215600.0
2005-06-17 15:10:00,22.04,22.04,22.03,22.03,72000.0,12.0307,12.0307,12.0253,12.0253,72000.0
2005-06-17 15:15:00,22.03,22.03,22.02,22.03,109400.0,12.0253,12.0253,12.0198,12.0253,109400.0
2005-06-17 15:20:00,22.03,22.04,22.02,22.04,111000.0,12.0253,12.0307,12.0198,12.0307,111000.0
2005-06-17 15:25:00,22.04,22.05,22.02,22.02,93000.0,12.0307,12.0362,12.0198,12.0198,93000.0
2005-06-17 15:30:00,22.03,22.04,22.02,22.02,80000.0,12.0253,12.0307,12.0198,12.0198,80000.0
2005-06-17 15:35:00,22.02,22.03,22.01,22.01,99600.0,12.0198,12.0253,12.0143,12.0143,99600.0
2005-06-17 15:40:00,22.0,22.0,21.99,21.99,128200.0,12.0089,12.0089,12.0034,12.0034,128200.0
2005-06-17 15:45:00,21.99,22.0,21.98,21.99,115400.0,12.0034,12.0089,11.998,12.0034,115400.0
2005-06-17 15:50:00,21.99,22.02,21.99,22.0,191600.0,12.0034,12.0198,12.0034,12.0089,191600.0
2005-06-17 15:55:00,22.0,22.03,22.0,22.02,208000.0,12.0089,12.0253,12.0089,12.0198,208000.0
2005-06-20 09:30:00,21.9,21.95,21.88,21.95,275000.0,11.9543,11.9816,11.9434,11.9816,275000.0
2005-06-20 09:35:00,21.93,21.98,21.93,21.93,82000.0,11.9707,11.998,11.9707,11.9707,82000.0
2005-06-20 09:40:00,21.93,21.94,21.92,21.93,53800.0,11.9707,11.9761,11.9652,11.9707,53800.0
2005-06-20 09:45:00,21.93,21.95,21.93,21.93,87200.0,11.9707,11.9816,11.9707,11.9707,87200.0
2005-06-20 09:50:00,21.92,21.93,21.91,21.91,49600.0,11.9652,11.9707,11.9598,11.9598,49600.0
2005-06-20 09:55:00,21.91,21.93,21.9,21.92,53000.0,11.9598,11.9707,11.9543,11.9652,53000.0
2005-06-20 10:00:00,21.92,21.92,21.9,21.92,70200.0,11.9652,11.9652,11.9543,11.9652,70200.0
2005-06-20 10:05:00,21.92,21.93,21.91,21.93,79600.0,11.9652,11.9707,11.9598,11.9707,79600.0
2005-06-20 10:10:00,21.92,21.95,21.91,21.95,86000.0,11.9652,11.9816,11.9598,11.9816,86000.0
2005-06-20 10:15:00,21.95,21.95,21.93,21.93,45600.0,11.9816,11.9816,11.9707,11.9707,45600.0
2005-06-20 10:20:00,21.93,21.93,21.92,21.92,62800.0,11.9707,11.9707,11.9652,11.9652,62800.0
2005-06-20 10:25:00,21.92,21.95,21.92,21.94,62600.0,11.9652,11.9816,11.9652,11.9761,62600.0
2005-06-20 10:30:00,21.95,21.95,21.92,21.92,49800.0,11.9816,11.9816,11.9652,11.9652,49800.0
2005-06-20 10:35:00,21.93,21.98,21.93,21.98,113400.0,11.9707,11.998,11.9707,11.998,113400.0
2005-06-20 10:40:00,21.99,21.99,21.93,21.94,73000.0,12.0034,12.0034,11.9707,11.9761,73000.0
2005-06-20 10:45:00,21.94,21.94,21.93,21.93,41800.0,11.9761,11.9761,11.9707,11.9707,41800.0
2005-06-20 10:50:00,21.93,21.93,21.92,21.93,103400.0,11.9707,11.9707,11.9652,11.9707,103400.0
2005-06-20 10:55:00,21.92,21.96,21.92,21.96,111400.0,11.9652,11.987,11.9652,11.987,111400.0
2005-06-20 11:00:00,21.95,21.98,21.93,21.96,62600.0,11.9816,11.998,11.9707,11.987,62600.0
2005-06-20 11:05:00,21.96,21.96,21.92,21.94,84400.0,11.987,11.987,11.9652,11.9761,84400.0
2005-06-20 11:10:00,21.94,21.95,21.93,21.95,38200.0,11.9761,11.9816,11.9707,11.9816,38200.0
2005-06-20 11:15:00,21.94,21.95,21.92,21.93,44400.0,11.9761,11.9816,11.9652,11.9707,44400.0
2005-06-20 11:20:00,21.93,21.93,21.92,21.92,54600.0,11.9707,11.9707,11.9652,11.9652,54600.0
2005-06-20 11:25:00,21.92,21.95,21.92,21.94,71800.0,11.9652,11.9816,11.9652,11.9761,71800.0
2005-06-20 11:30:00,21.94,21.95,21.92,21.92,46800.0,11.9761,11.9816,11.9652,11.9652,46800.0
2005-06-20 11:35:00,21.93,21.93,21.92,21.93,62000.0,11.9707,11.9707,11.9652,11.9707,62000.0
2005-06-20 11:40:00,21.93,21.93,21.92,21.93,29200.0,11.9707,11.9707,11.9652,11.9707,29200.0
2005-06-20 11:45:00,21.93,21.93,21.91,21.93,63000.0,11.9707,11.9707,11.9598,11.9707,63000.0
2005-06-20 11:50:00,21.92,21.93,21.92,21.92,64000.0,11.9652,11.9707,11.9652,11.9652,64000.0
2005-06-20 11:55:00,21.92,21.93,21.92,21.93,44000.0,11.9652,11.9707,11.9652,11.9707,44000.0
2005-06-20 12:00:00,21.93,21.95,21.93,21.93,102600.0,11.9707,11.9816,11.9707,11.9707,102600.0
2005-06-20 12:05:00,21.93,21.94,21.93,21.93,81400.0,11.9707,11.9761,11.9707,11.9707,81400.0
2005-06-20 12:10:00,21.93,21.93,21.93,21.93,62200.0,11.9707,11.9707,11.9707,11.9707,62200.0
2005-06-20 12:15:00,21.93,21.93,21.93,21.93,84000.0,11.9707,11.9707,11.9707,11.9707,84000.0
2005-06-20 12:20:00,21.93,21.93,21.92,21.92,32400.0,11.9707,11.9707,11.9652,11.9652,32400.0
2005-06-20 12:25:00,21.92,21.93,21.92,21.92,56800.0,11.9652,11.9707,11.9652,11.9652,56800.0
2005-06-20 12:30:00,21.92,21.93,21.92,21.93,40200.0,11.9652,11.9707,11.9652,11.9707,40200.0
2005-06-20 12:35:00,21.93,21.93,21.92,21.93,33200.0,11.9707,11.9707,11.9652,11.9707,33200.0
2005-06-20 12:40:00,21.93,21.93,21.92,21.93,27800.0,11.9707,11.9707,11.9652,11.9707,27800.0
2005-06-20 12:45:00,21.93,21.93,21.92,21.93,46400.0,11.9707,11.9707,11.9652,11.9707,46400.0
2005-06-20 12:50:00,21.93,21.93,21.92,21.93,60200.0,11.9707,11.9707,11.9652,11.9707,60200.0
2005-06-20 12:55:00,21.93,21.93,21.92,21.92,42200.0,11.9707,11.9707,11.9652,11.9652,42200.0
2005-06-20 13:00:00,21.93,21.93,21.92,21.92,79400.0,11.9707,11.9707,11.9652,11.9652,79400.0
2005-06-20 13:05:00,21.92,21.93,21.92,21.93,31000.0,11.9652,11.9707,11.9652,11.9707,31000.0
2005-06-20 13:10:00,21.93,21.93,21.92,21.92,27400.0,11.9707,11.9707,11.9652,11.9652,27400.0
2005-06-20 13:15:00,21.92,21.93,21.92,21.92,29000.0,11.9652,11.9707,11.9652,11.9652,29000.0
2005-06-20 13:20:00,21.92,21.93,21.92,21.92,64200.0,11.9652,11.9707,11.9652,11.9652,64200.0
2005-06-20 13:25:00,21.93,21.93,21.92,21.92,39000.0,11.9707,11.9707,11.9652,11.9652,39000.0
2005-06-20 13:30:00,21.93,21.93,21.92,21.92,80600.0,11.9707,11.9707,11.9652,11.9652,80600.0
2005-06-20 13:35:00,21.93,21.93,21.92,21.93,30600.0,11.9707,11.9707,11.9652,11.9707,30600.0
2005-06-20 13:40:00,21.93,21.95,21.93,21.93,49200.0,11.9707,11.9816,11.9707,11.9707,49200.0
2005-06-20 13:45:00,21.93,21.93,21.93,21.93,21200.0,11.9707,11.9707,11.9707,11.9707,21200.0
2005-06-20 13:50:00,21.93,21.93,21.92,21.93,148400.0,11.9707,11.9707,11.9652,11.9707,148400.0
2005-06-20 13:55:00,21.93,21.93,21.93,21.93,30000.0,11.9707,11.9707,11.9707,11.9707,30000.0
2005-06-20 14:00:00,21.93,21.93,21.93,21.93,43200.0,11.9707,11.9707,11.9707,11.9707,43200.0
2005-06-20 14:05:00,21.93,21.93,21.92,21.93,95400.0,11.9707,11.9707,11.9652,11.9707,95400.0
2005-06-20 14:10:00,21.92,21.93,21.92,21.93,53600.0,11.9652,11.9707,11.9652,11.9707,53600.0
2005-06-20 14:15:00,21.93,21.93,21.92,21.92,59800.0,11.9707,11.9707,11.9652,11.9652,59800.0
2005-06-20 14:20:00,21.92,21.93,21.92,21.92,48000.0,11.9652,11.9707,11.9652,11.9652,48000.0
2005-06-20 14:25:00,21.93,21.95,21.92,21.95,56800.0,11.9707,11.9816,11.9652,11.9816,56800.0
2005-06-20 14:30:00,21.94,21.95,21.93,21.93,40000.0,11.9761,11.9816,11.9707,11.9707,40000.0
2005-06-20 14:35:00,21.93,21.98,21.92,21.95,110600.0,11.9707,11.998,11.9652,11.9816,110600.0
2005-06-20 14:40:00,21.95,21.99,21.95,21.98,48200.0,11.9816,12.0034,11.9816,11.998,48200.0
2005-06-20 14:45:00,21.98,22.0,21.98,21.99,55600.0,11.998,12.0089,11.998,12.0034,55600.0
2005-06-20 14:50:00,21.99,22.0,21.96,21.96,48000.0,12.0034,12.0089,11.987,11.987,48000.0
2005-06-20 14:55:00,21.97,21.99,21.96,21.98,57200.0,11.9925,12.0034,11.987,11.998,57200.0
2005-06-20 15:00:00,21.98,21.99,21.96,21.96,84200.0,11.998,12.0034,11.987,11.987,84200.0
2005-06-20 15:05:00,21.97,22.02,21.97,22.02,171400.0,11.9925,12.0198,11.9925,12.0198,171400.0
2005-06-20 15:10:00,22.02,22.02,22.0,22.01,91000.0,12.0198,12.0198,12.0089,12.0143,91000.0
2005-06-20 15:15:00,22.0,22.03,22.0,22.02,110800.0,12.0089,12.0253,12.0089,12.0198,110800.0
2005-06-20 15:20:00,22.01,22.02,22.0,22.01,71800.0,12.0143,12.0198,12.0089,12.0143,71800.0
2005-06-20 15:25:00,22.01,22.02,22.01,22.02,94400.0,12.0143,12.0198,12.0143,12.0198,94400.0
2005-06-20 15:30:00,22.02,22.02,22.02,22.02,72200.0,12.0198,12.0198,12.0198,12.0198,72200.0
2005-06-20 15:35:00,22.02,22.03,22.01,22.02,93400.0,12.0198,12.0253,12.0143,12.0198,93400.0
2005-06-20 15:40:00,22.01,22.02,21.98,21.99,141600.0,12.0143,12.0198,11.998,12.0034,141600.0
2005-06-20 15:45:00,21.99,22.0,21.98,22.0,134800.0,12.0034,12.0089,11.998,12.0089,134800.0
2005-06-20 15:50:00,22.0,22.0,21.99,22.0,102400.0,12.0089,12.0089,12.0034,12.0089,102400.0
2005-06-20 15:55:00,22.0,22.0,21.97,21.97,163200.0,12.0089,12.0089,11.9925,11.9925,163200.0
2005-06-21 09:30:00,21.9,21.94,21.88,21.92,269000.0,11.9543,11.9761,11.9434,11.9652,269000.0
2005-06-21 09:35:00,21.92,21.98,21.92,21.95,123600.0,11.9652,11.998,11.9652,11.9816,123600.0
2005-06-21 09:40:00,21.95,21.95,21.92,21.93,117800.0,11.9816,11.9816,11.9652,11.9707,117800.0
2005-06-21 09:45:00,21.93,21.95,21.93,21.93,47200.0,11.9707,11.9816,11.9707,11.9707,47200.0
2005-06-21 09:50:00,21.93,21.93,21.92,21.93,79200.0,11.9707,11.9707,11.9652,11.9707,79200.0
2005-06-21 09:55:00,21.93,21.94,21.88,21.89,142400.0,11.9707,11.9761,11.9434,11.9488,142400.0
2005-06-21 10:00:00,21.89,21.9,21.88,21.89,159000.0,11.9488,11.9543,11.9434,11.9488,159000.0
2005-06-21 10:05:00,21.91,21.91,21.88,21.88,104800.0,11.9598,11.9598,11.9434,11.9434,104800.0
2005-06-21 10:10:00,21.88,21.9,21.86,21.89,127600.0,11.9434,11.9543,11.9325,11.9488,127600.0
2005-06-21 10:15:00,21.9,21.91,21.9,21.9,72800.0,11.9543,11.9598,11.9543,11.9543,72800.0
2005-06-21 10:20:00,21.9,21.9,21.87,21.89,80200.0,11.9543,11.9543,11.9379,11.9488,80200.0
2005-06-21 10:25:00,21.9,21.95,21.88,21.94,92400.0,11.9543,11.9816,11.9434,11.9761,92400.0
2005-06-21 10:30:00,21.93,21.97,21.91,21.92,83400.0,11.9707,11.9925,11.9598,11.9652,83400.0
2005-06-21 10:35:00,21.92,21.93,21.9,21.91,105400.0,11.9652,11.9707,11.9543,11.9598,105400.0
2005-06-21 10:40:00,21.9,21.97,21.9,21.91,89000.0,11.9543,11.9925,11.9543,11.9598,89000.0
2005-06-21 10:45:00,21.92,21.92,21.9,21.9,19000.0,11.9652,11.9652,11.9543,11.9543,19000.0
2005-06-21 10:50:00,21.9,21.9,21.86,21.87,80400.0,11.9543,11.9543,11.9325,11.9379,80400.0
2005-06-21 10:55:00,21.87,21.88,21.86,21.87,56000.0,11.9379,11.9434,11.9325,11.9379,56000.0
2005-06-21 11:00:00,21.88,21.88,21.87,21.88,44800.0,11.9434,11.9434,11.9379,11.9434,44800.0
2005-06-21 11:05:00,21.88,21.89,21.87,21.88,67000.0,11.9434,11.9488,11.9379,11.9434,67000.0
2005-06-21 11:10:00,21.89,21.9,21.88,21.88,54000.0,11.9488,11.9543,11.9434,11.9434,54000.0
2005-06-21 11:15:00,21.88,21.88,21.87,21.88,45400.0,11.9434,11.9434,11.9379,11.9434,45400.0
2005-06-21 11:20:00,21.88,21.88,21.85,21.86,121200.0,11.9434,11.9434,11.927,11.9325,121200.0
2005-06-21 11:25:00,21.86,21.86,21.83,21.85,49200.0,11.9325,11.9325,11.9161,11.927,49200.0
2005-06-21 11:30:00,21.84,21.86,21.83,21.85,119400.0,11.9215,11.9325,11.9161,11.927,119400.0
2005-06-21 11:35:00,21.86,21.86,21.85,21.86,43200.0,11.9325,11.9325,11.927,11.9325,43200.0
2005-06-21 11:40:00,21.86,21.86,21.85,21.86,42800.0,11.9325,11.9325,11.927,11.9325,42800.0
2005-06-21 11:45:00,21.86,21.86,21.84,21.85,46200.0,11.9325,11.9325,11.9215,11.927,46200.0
2005-06-21 11:50:00,21.85,21.85,21.84,21.85,30400.0,11.927,11.927,11.9215,11.927,30400.0
2005-06-21 11:55:00,21.85,21.85,21.84,21.84,25200.0,11.927,11.927,11.9215,11.9215,25200.0
2005-06-21 12:00:00,21.85,21.85,21.84,21.85,43200.0,11.927,11.927,11.9215,11.927,43200.0
2005-06-21 12:05:00,21.84,21.86,21.84,21.85,93200.0,11.9215,11.9325,11.9215,11.927,93200.0
2005-06-21 12:10:00,21.84,21.86,21.83,21.85,70600.0,11.9215,11.9325,11.9161,11.927,70600.0
2005-06-21 12:15:00,21.85,21.88,21.85,21.87,33400.0,11.927,11.9434,11.927,11.9379,33400.0
2005-06-21 12:20:00,21.86,21.86,21.84,21.86,68200.0,11.9325,11.9325,11.9215,11.9325,68200.0
2005-06-21 12:25:00,21.86,21.86,21.85,21.85,56400.0,11.9325,11.9325,11.927,11.927,56400.0
2005-06-21 12:30:00,21.85,21.87,21.85,21.86,51800.0,11.927,11.9379,11.927,11.9325,51800.0
2005-06-21 12:35:00,21.87,21.88,21.86,21.88,102600.0,11.9379,11.9434,11.9325,11.9434,102600.0
2005-06-21 12:40:00,21.88,21.89,21.88,21.88,42400.0,11.9434,11.9488,11.9434,11.9434,42400.0
2005-06-21 12:45:00,21.88,21.88,21.86,21.86,55000.0,11.9434,11.9434,11.9325,11.9325,55000.0
2005-06-21 12:50:00,21.87,21.87,21.86,21.86,61800.0,11.9379,11.9379,11.9325,11.9325,61800.0
2005-06-21 12:55:00,21.86,21.88,21.86,21.88,120200.0,11.9325,11.9434,11.9325,11.9434,120200.0
2005-06-21 13:00:00,21.87,21.88,21.86,21.86,70600.0,11.9379,11.9434,11.9325,11.9325,70600.0
2005-06-21 13:05:00,21.87,21.88,21.86,21.87,120800.0,11.9379,11.9434,11.9325,11.9379,120800.0
2005-06-21 13:10:00,21.87,21.88,21.86,21.87,82800.0,11.9379,11.9434,11.9325,11.9379,82800.0
2005-06-21 13:15:00,21.87,21.88,21.86,21.87,81400.0,11.9379,11.9434,11.9325,11.9379,81400.0
2005-06-21 13:20:00,21.87,21.88,21.86,21.87,70600.0,11.9379,11.9434,11.9325,11.9379,70600.0
2005-06-21 13:25:00,21.86,21.87,21.86,21.86,53200.0,11.9325,11.9379,11.9325,11.9325,53200.0
2005-06-21 13:30:00,21.86,21.86,21.86,21.86,30600.0,11.9325,11.9325,11.9325,11.9325,30600.0
2005-06-21 13:35:00,21.86,21.86,21.86,21.86,46800.0,11.9325,11.9325,11.9325,11.9325,46800.0
2005-06-21 13:40:00,21.86,21.89,21.86,21.86,60000.0,11.9325,11.9488,11.9325,11.9325,60000.0
2005-06-21 13:45:00,21.86,21.87,21.86,21.86,37600.0,11.9325,11.9379,11.9325,11.9325,37600.0
2005-06-21 13:50:00,21.86,21.89,21.85,21.86,91400.0,11.9325,11.9488,11.927,11.9325,91400.0
2005-06-21 13:55:00,21.86,21.86,21.85,21.86,51600.0,11.9325,11.9325,11.927,11.9325,51600.0
2005-06-21 14:00:00,21.85,21.86,21.85,21.86,25400.0,11.927,11.9325,11.927,11.9325,25400.0
2005-06-21 14:05:00,21.86,21.86,21.83,21.84,116000.0,11.9325,11.9325,11.9161,11.9215,116000.0
2005-06-21 14:10:00,21.84,21.87,21.84,21.86,72200.0,11.9215,11.9379,11.9215,11.9325,72200.0
2005-06-21 14:15:00,21.86,21.87,21.86,21.86,45000.0,11.9325,11.9379,11.9325,11.9325,45000.0
2005-06-21 14:20:00,21.86,21.86,21.84,21.85,69200.0,11.9325,11.9325,11.9215,11.927,69200.0
2005-06-21 14:25:00,21.84,21.86,21.84,21.85,50800.0,11.9215,11.9325,11.9215,11.927,50800.0
2005-06-21 14:30:00,21.85,21.86,21.84,21.84,66200.0,11.927,11.9325,11.9215,11.9215,66200.0
2005-06-21 14:35:00,21.85,21.85,21.82,21.82,106600.0,11.927,11.927,11.9106,11.9106,106600.0
2005-06-21 14:40:00,21.82,21.82,21.81,21.82,88000.0,11.9106,11.9106,11.9052,11.9106,88000.0
2005-06-21 14:45:00,21.82,21.82,21.79,21.82,159600.0,11.9106,11.9106,11.8943,11.9106,159600.0
2005-06-21 14:50:00,21.82,21.83,21.81,21.82,73000.0,11.9106,11.9161,11.9052,11.9106,73000.0
2005-06-21 14:55:00,21.82,21.83,21.79,21.8,128200.0,11.9106,11.9161,11.8943,11.8997,128200.0
2005-06-21 15:00:00,21.8,21.82,21.78,21.8,117000.0,11.8997,11.9106,11.8888,11.8997,117000.0
2005-06-21 15:05:00,21.8,21.82,21.8,21.81,110800.0,11.8997,11.9106,11.8997,11.9052,110800.0
2005-06-21 15:10:00,21.81,21.81,21.8,21.81,174600.0,11.9052,11.9052,11.8997,11.9052,174600.0
2005-06-21 15:15:00,21.8,21.81,21.79,21.8,100200.0,11.8997,11.9052,11.8943,11.8997,100200.0
2005-06-21 15:20:00,21.8,21.81,21.79,21.81,96400.0,11.8997,11.9052,11.8943,11.9052,96400.0
2005-06-21 15:25:00,21.8,21.81,21.79,21.8,128400.0,11.8997,11.9052,11.8943,11.8997,128400.0
2005-06-21 15:30:00,21.8,21.81,21.8,21.81,135400.0,11.8997,11.9052,11.8997,11.9052,135400.0
2005-06-21 15:35:00,21.81,21.86,21.81,21.86,188800.0,11.9052,11.9325,11.9052,11.9325,188800.0
2005-06-21 15:40:00,21.85,21.86,21.84,21.86,320600.0,11.927,11.9325,11.9215,11.9325,320600.0
2005-06-21 15:45:00,21.86,21.86,21.83,21.84,279800.0,11.9325,11.9325,11.9161,11.9215,279800.0
2005-06-21 15:50:00,21.84,21.86,21.83,21.84,150200.0,11.9215,11.9325,11.9161,11.9215,150200.0
2005-06-21 15:55:00,21.84,21.84,21.83,21.83,139000.0,11.9215,11.9215,11.9161,11.9161,139000.0
2005-06-22 09:30:00,21.84,21.88,21.81,21.83,378800.0,11.9215,11.9434,11.9052,11.9161,378800.0
2005-06-22 09:35:00,21.83,21.86,21.82,21.86,101000.0,11.9161,11.9325,11.9106,11.9325,101000.0
2005-06-22 09:40:00,21.86,21.86,21.83,21.84,200000.0,11.9325,11.9325,11.9161,11.9215,200000.0
2005-06-22 09:45:00,21.84,21.86,21.82,21.84,196000.0,11.9215,11.9325,11.9106,11.9215,196000.0
2005-06-22 09:50:00,21.84,21.86,21.84,21.85,127000.0,11.9215,11.9325,11.9215,11.927,127000.0
2005-06-22 09:55:00,21.85,21.86,21.79,21.79,250600.0,11.927,11.9325,11.8943,11.8943,250600.0
2005-06-22 10:00:00,21.79,21.81,21.78,21.79,134600.0,11.8943,11.9052,11.8888,11.8943,134600.0
2005-06-22 10:05:00,21.79,21.8,21.79,21.79,104200.0,11.8943,11.8997,11.8943,11.8943,104200.0
2005-06-22 10:10:00,21.79,21.86,21.79,21.86,247400.0,11.8943,11.9325,11.8943,11.9325,247400.0
2005-06-22 10:15:00,21.85,21.91,21.83,21.83,239800.0,11.927,11.9598,11.9161,11.9161,239800.0
2005-06-22 10:20:00,21.83,21.86,21.83,21.84,104200.0,11.9161,11.9325,11.9161,11.9215,104200.0
2005-06-22 10:25:00,21.84,21.85,21.82,21.83,73800.0,11.9215,11.927,11.9106,11.9161,73800.0
2005-06-22 10:30:00,21.83,21.88,21.82,21.84,208200.0,11.9161,11.9434,11.9106,11.9215,208200.0
2005-06-22 10:35:00,21.84,21.86,21.84,21.85,97800.0,11.9215,11.9325,11.9215,11.927,97800.0
2005-06-22 10:40:00,21.85,21.85,21.81,21.82,69800.0,11.927,11.927,11.9052,11.9106,69800.0
2005-06-22 10:45:00,21.82,21.82,21.78,21.79,300200.0,11.9106,11.9106,11.8888,11.8943,300200.0
2005-06-22 10:50:00,21.79,21.8,21.78,21.78,175800.0,11.8943,11.8997,11.8888,11.8888,175800.0
2005-06-22 10:55:00,21.78,21.8,21.78,21.8,75800.0,11.8888,11.8997,11.8888,11.8997,75800.0
2005-06-22 11:00:00,21.79,21.81,21.78,21.8,78200.0,11.8943,11.9052,11.8888,11.8997,78200.0
2005-06-22 11:05:00,21.8,21.8,21.77,21.79,162600.0,11.8997,11.8997,11.8833,11.8943,162600.0
2005-06-22 11:10:00,21.78,21.79,21.76,21.77,78200.0,11.8888,11.8943,11.8779,11.8833,78200.0
2005-06-22 11:15:00,21.77,21.78,21.75,21.76,45000.0,11.8833,11.8888,11.8724,11.8779,45000.0
2005-06-22 11:20:00,21.76,21.77,21.75,21.77,133800.0,11.8779,11.8833,11.8724,11.8833,133800.0
2005-06-22 11:25:00,21.77,21.78,21.76,21.77,46200.0,11.8833,11.8888,11.8779,11.8833,46200.0
2005-06-22 11:30:00,21.77,21.79,21.75,21.79,140200.0,11.8833,11.8943,11.8724,11.8943,140200.0
2005-06-22 11:35:00,21.79,21.8,21.78,21.78,42600.0,11.8943,11.8997,11.8888,11.8888,42600.0
2005-06-22 11:40:00,21.79,21.8,21.78,21.79,34800.0,11.8943,11.8997,11.8888,11.8943,34800.0
2005-06-22 11:45:00,21.79,21.79,21.77,21.78,34200.0,11.8943,11.8943,11.8833,11.8888,34200.0
2005-06-22 11:50:00,21.79,21.79,21.77,21.77,43400.0,11.8943,11.8943,11.8833,11.8833,43400.0
2005-06-22 11:55:00,21.78,21.78,21.76,21.76,44600.0,11.8888,11.8888,11.8779,11.8779,44600.0
2005-06-22 12:00:00,21.77,21.77,21.75,21.76,54000.0,11.8833,11.8833,11.8724,11.8779,54000.0
2005-06-22 12:05:00,21.75,21.78,21.75,21.77,56200.0,11.8724,11.8888,11.8724,11.8833,56200.0
2005-06-22 12:10:00,21.77,21.8,21.76,21.78,80800.0,11.8833,11.8997,11.8779,11.8888,80800.0
2005-06-22 12:15:00,21.77,21.79,21.77,21.78,24400.0,11.8833,11.8943,11.8833,11.8888,24400.0
2005-06-22 12:20:00,21.78,21.79,21.77,21.78,33800.0,11.8888,11.8943,11.8833,11.8888,33800.0
2005-06-22 12:25:00,21.78,21.78,21.77,21.77,76200.0,11.8888,11.8888,11.8833,11.8833,76200.0
2005-06-22 12:30:00,21.77,21.77,21.76,21.77,66400.0,11.8833,11.8833,11.8779,11.8833,66400.0
2005-06-22 12:35:00,21.76,21.77,21.75,21.75,51200.0,11.8779,11.8833,11.8724,11.8724,51200.0
2005-06-22 12:40:00,21.75,21.77,21.75,21.77,59400.0,11.8724,11.8833,11.8724,11.8833,59400.0
2005-06-22 12:45:00,21.75,21.76,21.75,21.75,54800.0,11.8724,11.8779,11.8724,11.8724,54800.0
2005-06-22 12:50:00,21.75,21.76,21.75,21.75,82200.0,11.8724,11.8779,11.8724,11.8724,82200.0
2005-06-22 12:55:00,21.75,21.78,21.75,21.77,29200.0,11.8724,11.8888,11.8724,11.8833,29200.0
2005-06-22 13:00:00,21.78,21.79,21.76,21.76,76400.0,11.8888,11.8943,11.8779,11.8779,76400.0
2005-06-22 13:05:00,21.76,21.77,21.75,21.75,41000.0,11.8779,11.8833,11.8724,11.8724,41000.0
2005-06-22 13:10:00,21.75,21.77,21.75,21.75,54200.0,11.8724,11.8833,11.8724,11.8724,54200.0
2005-06-22 13:15:00,21.75,21.77,21.75,21.75,119400.0,11.8724,11.8833,11.8724,11.8724,119400.0
2005-06-22 13:20:00,21.75,21.77,21.75,21.75,58800.0,11.8724,11.8833,11.8724,11.8724,58800.0
2005-06-22 13:25:00,21.75,21.75,21.74,21.75,45200.0,11.8724,11.8724,11.867,11.8724,45200.0
2005-06-22 13:30:00,21.74,21.75,21.74,21.75,105400.0,11.867,11.8724,11.867,11.8724,105400.0
2005-06-22 13:35:00,21.75,21.75,21.74,21.74,60000.0,11.8724,11.8724,11.867,11.867,60000.0
2005-06-22 13:40:00,21.74,21.75,21.7,21.7,147800.0,11.867,11.8724,11.8451,11.8451,147800.0
2005-06-22 13:45:00,21.7,21.71,21.68,21.71,206000.0,11.8451,11.8506,11.8342,11.8506,206000.0
2005-06-22 13:50:00,21.71,21.71,21.69,21.69,32400.0,11.8506,11.8506,11.8397,11.8397,32400.0
2005-06-22 13:55:00,21.7,21.71,21.68,21.69,46000.0,11.8451,11.8506,11.8342,11.8397,46000.0
2005-06-22 14:00:00,21.69,21.69,21.63,21.65,221200.0,11.8397,11.8397,11.8069,11.8178,221200.0
2005-06-22 14:05:00,21.65,21.68,21.65,21.66,102000.0,11.8178,11.8342,11.8178,11.8233,102000.0
2005-06-22 14:10:00,21.66,21.71,21.66,21.71,133600.0,11.8233,11.8506,11.8233,11.8506,133600.0
2005-06-22 14:15:00,21.71,21.72,21.7,21.71,90600.0,11.8506,11.856,11.8451,11.8506,90600.0
2005-06-22 14:20:00,21.71,21.72,21.68,21.71,123000.0,11.8506,11.856,11.8342,11.8506,123000.0
2005-06-22 14:25:00,21.72,21.72,21.68,21.7,38600.0,11.856,11.856,11.8342,11.8451,38600.0
2005-06-22 14:30:00,21.7,21.7,21.68,21.69,65000.0,11.8451,11.8451,11.8342,11.8397,65000.0
2005-06-22 14:35:00,21.68,21.7,21.68,21.68,157600.0,11.8342,11.8451,11.8342,11.8342,157600.0
2005-06-22 14:40:00,21.69,21.69,21.68,21.69,70200.0,11.8397,11.8397,11.8342,11.8397,70200.0
2005-06-22 14:45:00,21.68,21.69,21.68,21.68,31600.0,11.8342,11.8397,11.8342,11.8342,31600.0
2005-06-22 14:50:00,21.68,21.68,21.65,21.67,136600.0,11.8342,11.8342,11.8178,11.8287,136600.0
2005-06-22 14:55:00,21.67,21.68,21.67,21.68,63600.0,11.8287,11.8342,11.8287,11.8342,63600.0
2005-06-22 15:00:00,21.68,21.71,21.68,21.7,198200.0,11.8342,11.8506,11.8342,11.8451,198200.0
2005-06-22 15:05:00,21.71,21.71,21.68,21.7,124200.0,11.8506,11.8506,11.8342,11.8451,124200.0
2005-06-22 15:10:00,21.7,21.7,21.68,21.68,153400.0,11.8451,11.8451,11.8342,11.8342,153400.0
2005-06-22 15:15:00,21.68,21.7,21.68,21.7,91000.0,11.8342,11.8451,11.8342,11.8451,91000.0
2005-06-22 15:20:00,21.7,21.7,21.69,21.69,131200.0,11.8451,11.8451,11.8397,11.8397,131200.0
2005-06-22 15:25:00,21.7,21.7,21.68,21.7,107400.0,11.8451,11.8451,11.8342,11.8451,107400.0
2005-06-22 15:30:00,21.7,21.71,21.68,21.7,204200.0,11.8451,11.8506,11.8342,11.8451,204200.0
2005-06-22 15:35:00,21.7,21.71,21.7,21.71,239000.0,11.8451,11.8506,11.8451,11.8506,239000.0
2005-06-22 15:40:00,21.7,21.71,21.68,21.71,337200.0,11.8451,11.8506,11.8342,11.8506,337200.0
2005-06-22 15:45:00,21.71,21.73,21.7,21.73,260000.0,11.8506,11.8615,11.8451,11.8615,260000.0
2005-06-22 15:50:00,21.73,21.74,21.71,21.71,339200.0,11.8615,11.867,11.8506,11.8506,339200.0
2005-06-22 15:55:00,21.72,21.72,21.7,21.72,465000.0,11.856,11.856,11.8451,11.856,465000.0
2005-06-23 09:30:00,21.68,21.72,21.67,21.7,236600.0,11.8342,11.856,11.8287,11.8451,236600.0
2005-06-23 09:35:00,21.7,21.71,21.68,21.7,108400.0,11.8451,11.8506,11.8342,11.8451,108400.0
2005-06-23 09:40:00,21.7,21.7,21.68,21.69,83800.0,11.8451,11.8451,11.8342,11.8397,83800.0
2005-06-23 09:45:00,21.69,21.72,21.68,21.72,123800.0,11.8397,11.856,11.8342,11.856,123800.0
2005-06-23 09:50:00,21.72,21.72,21.68,21.68,74600.0,11.856,11.856,11.8342,11.8342,74600.0
2005-06-23 09:55:00,21.69,21.7,21.67,21.68,64800.0,11.8397,11.8451,11.8287,11.8342,64800.0
2005-06-23 10:00:00,21.68,21.7,21.66,21.68,164600.0,11.8342,11.8451,11.8233,11.8342,164600.0
2005-06-23 10:05:00,21.67,21.68,21.67,21.67,135200.0,11.8287,11.8342,11.8287,11.8287,135200.0
2005-06-23 10:10:00,21.67,21.68,21.66,21.68,53400.0,11.8287,11.8342,11.8233,11.8342,53400.0
2005-06-23 10:15:00,21.68,21.68,21.66,21.68,108000.0,11.8342,11.8342,11.8233,11.8342,108000.0
2005-06-23 10:20:00,21.68,21.68,21.67,21.68,52600.0,11.8342,11.8342,11.8287,11.8342,52600.0
2005-06-23 10:25:00,21.68,21.68,21.67,21.68,38200.0,11.8342,11.8342,11.8287,11.8342,38200.0
2005-06-23 10:30:00,21.68,21.68,21.67,21.68,77000.0,11.8342,11.8342,11.8287,11.8342,77000.0
2005-06-23 10:35:00,21.68,21.68,21.66,21.68,92000.0,11.8342,11.8342,11.8233,11.8342,92000.0
2005-06-23 10:40:00,21.68,21.69,21.68,21.68,69400.0,11.8342,11.8397,11.8342,11.8342,69400.0
2005-06-23 10:45:00,21.68,21.7,21.68,21.68,56000.0,11.8342,11.8451,11.8342,11.8342,56000.0
2005-06-23 10:50:00,21.68,21.68,21.66,21.68,114000.0,11.8342,11.8342,11.8233,11.8342,114000.0
2005-06-23 10:55:00,21.68,21.71,21.68,21.7,66200.0,11.8342,11.8506,11.8342,11.8451,66200.0
2005-06-23 11:00:00,21.7,21.72,21.69,21.71,82000.0,11.8451,11.856,11.8397,11.8506,82000.0
2005-06-23 11:05:00,21.71,21.72,21.71,21.71,80600.0,11.8506,11.856,11.8506,11.8506,80600.0
2005-06-23 11:10:00,21.72,21.72,21.71,21.71,57200.0,11.856,11.856,11.8506,11.8506,57200.0
2005-06-23 11:15:00,21.71,21.73,21.71,21.72,79800.0,11.8506,11.8615,11.8506,11.856,79800.0
2005-06-23 11:20:00,21.72,21.75,21.72,21.73,213400.0,11.856,11.8724,11.856,11.8615,213400.0
2005-06-23 11:25:00,21.74,21.74,21.72,21.72,49200.0,11.867,11.867,11.856,11.856,49200.0
2005-06-23 11:30:00,21.72,21.73,21.71,21.73,55600.0,11.856,11.8615,11.8506,11.8615,55600.0
2005-06-23 11:35:00,21.73,21.74,21.72,21.73,51200.0,11.8615,11.867,11.856,11.8615,51200.0
2005-06-23 11:40:00,21.74,21.74,21.72,21.72,59400.0,11.867,11.867,11.856,11.856,59400.0
2005-06-23 11:45:00,21.72,21.73,21.71,21.72,132200.0,11.856,11.8615,11.8506,11.856,132200.0
2005-06-23 11:50:00,21.71,21.72,21.71,21.71,75800.0,11.8506,11.856,11.8506,11.8506,75800.0
2005-06-23 11:55:00,21.71,21.72,21.7,21.7,160200.0,11.8506,11.856,11.8451,11.8451,160200.0
2005-06-23 12:00:00,21.71,21.73,21.7,21.71,105600.0,11.8506,11.8615,11.8451,11.8506,105600.0
2005-06-23 12:05:00,21.71,21.72,21.7,21.71,74400.0,11.8506,11.856,11.8451,11.8506,74400.0
2005-06-23 12:10:00,21.71,21.73,21.71,21.72,50800.0,11.8506,11.8615,11.8506,11.856,50800.0
2005-06-23 12:15:00,21.72,21.72,21.7,21.71,50200.0,11.856,11.856,11.8451,11.8506,50200.0
2005-06-23 12:20:00,21.71,21.72,21.7,21.7,77400.0,11.8506,11.856,11.8451,11.8451,77400.0
2005-06-23 12:25:00,21.7,21.7,21.69,21.7,35800.0,11.8451,11.8451,11.8397,11.8451,35800.0
2005-06-23 12:30:00,21.69,21.71,21.69,21.7,43600.0,11.8397,11.8506,11.8397,11.8451,43600.0
2005-06-23 12:35:00,21.7,21.71,21.69,21.7,36600.0,11.8451,11.8506,11.8397,11.8451,36600.0
2005-06-23 12:40:00,21.7,21.71,21.69,21.7,38400.0,11.8451,11.8506,11.8397,11.8451,38400.0
2005-06-23 12:45:00,21.7,21.71,21.69,21.7,41800.0,11.8451,11.8506,11.8397,11.8451,41800.0
2005-06-23 12:50:00,21.7,21.71,21.7,21.7,22600.0,11.8451,11.8506,11.8451,11.8451,22600.0
2005-06-23 12:55:00,21.7,21.7,21.68,21.68,51400.0,11.8451,11.8451,11.8342,11.8342,51400.0
2005-06-23 13:00:00,21.69,21.7,21.68,21.68,42000.0,11.8397,11.8451,11.8342,11.8342,42000.0
2005-06-23 13:05:00,21.68,21.7,21.68,21.68,76800.0,11.8342,11.8451,11.8342,11.8342,76800.0
2005-06-23 13:10:00,21.68,21.68,21.66,21.68,104600.0,11.8342,11.8342,11.8233,11.8342,104600.0
2005-06-23 13:15:00,21.68,21.7,21.68,21.68,65600.0,11.8342,11.8451,11.8342,11.8342,65600.0
2005-06-23 13:20:00,21.68,21.7,21.68,21.68,35400.0,11.8342,11.8451,11.8342,11.8342,35400.0
2005-06-23 13:25:00,21.68,21.7,21.68,21.7,27000.0,11.8342,11.8451,11.8342,11.8451,27000.0
2005-06-23 13:30:00,21.69,21.7,21.67,21.69,99400.0,11.8397,11.8451,11.8287,11.8397,99400.0
2005-06-23 13:35:00,21.69,21.69,21.65,21.65,206600.0,11.8397,11.8397,11.8178,11.8178,206600.0
2005-06-23 13:40:00,21.65,21.66,21.63,21.66,196200.0,11.8178,11.8233,11.8069,11.8233,196200.0
2005-06-23 13:45:00,21.66,21.66,21.59,21.6,160000.0,11.8233,11.8233,11.7851,11.7905,160000.0
2005-06-23 13:50:00,21.61,21.61,21.56,21.61,144000.0,11.796,11.796,11.7687,11.796,144000.0
2005-06-23 13:55:00,21.6,21.63,21.57,21.57,214800.0,11.7905,11.8069,11.7742,11.7742,214800.0
2005-06-23 14:00:00,21.57,21.57,21.55,21.56,71200.0,11.7742,11.7742,11.7632,11.7687,71200.0
2005-06-23 14:05:00,21.56,21.6,21.56,21.57,162400.0,11.7687,11.7905,11.7687,11.7742,162400.0
2005-06-23 14:10:00,21.57,21.58,21.56,21.57,102600.0,11.7742,11.7796,11.7687,11.7742,102600.0
2005-06-23 14:15:00,21.57,21.61,21.56,21.61,60000.0,11.7742,11.796,11.7687,11.796,60000.0
2005-06-23 14:20:00,21.6,21.61,21.58,21.58,58200.0,11.7905,11.796,11.7796,11.7796,58200.0
2005-06-23 14:25:00,21.59,21.59,21.57,21.58,80200.0,11.7851,11.7851,11.7742,11.7796,80200.0
2005-06-23 14:30:00,21.58,21.59,21.57,21.58,58800.0,11.7796,11.7851,11.7742,11.7796,58800.0
2005-06-23 14:35:00,21.58,21.6,21.58,21.59,37200.0,11.7796,11.7905,11.7796,11.7851,37200.0
2005-06-23 14:40:00,21.59,21.6,21.58,21.58,102800.0,11.7851,11.7905,11.7796,11.7796,102800.0
2005-06-23 14:45:00,21.58,21.59,21.57,21.59,51800.0,11.7796,11.7851,11.7742,11.7851,51800.0
2005-06-23 14:50:00,21.59,21.6,21.56,21.58,127600.0,11.7851,11.7905,11.7687,11.7796,127600.0
2005-06-23 14:55:00,21.58,21.59,21.57,21.58,113400.0,11.7796,11.7851,11.7742,11.7796,113400.0
2005-06-23 15:00:00,21.58,21.59,21.58,21.58,97600.0,11.7796,11.7851,11.7796,11.7796,97600.0
2005-06-23 15:05:00,21.58,21.59,21.55,21.57,291600.0,11.7796,11.7851,11.7632,11.7742,291600.0
2005-06-23 15:10:00,21.57,21.6,21.57,21.6,140600.0,11.7742,11.7905,11.7742,11.7905,140600.0
2005-06-23 15:15:00,21.6,21.61,21.58,21.58,145000.0,11.7905,11.796,11.7796,11.7796,145000.0
2005-06-23 15:20:00,21.58,21.58,21.55,21.58,145200.0,11.7796,11.7796,11.7632,11.7796,145200.0
2005-06-23 15:25:00,21.57,21.58,21.53,21.54,282200.0,11.7742,11.7796,11.7523,11.7578,282200.0
2005-06-23 15:30:00,21.54,21.55,21.51,21.52,408400.0,11.7578,11.7632,11.7414,11.7469,408400.0
2005-06-23 15:35:00,21.52,21.56,21.51,21.55,204800.0,11.7469,11.7687,11.7414,11.7632,204800.0
2005-06-23 15:40:00,21.54,21.57,21.54,21.56,219600.0,11.7578,11.7742,11.7578,11.7687,219600.0
2005-06-23 15:45:00,21.56,21.56,21.52,21.54,255200.0,11.7687,11.7687,11.7469,11.7578,255200.0
2005-06-23 15:50:00,21.54,21.55,21.51,21.52,450200.0,11.7578,11.7632,11.7414,11.7469,450200.0
2005-06-23 15:55:00,21.52,21.55,21.5,21.53,354200.0,11.7469,11.7632,11.736,11.7523,354200.0
2005-06-24 09:30:00,21.47,21.5,21.45,21.49,414800.0,11.7196,11.736,11.7087,11.7305,414800.0
2005-06-24 09:35:00,21.49,21.5,21.47,21.48,143600.0,11.7305,11.736,11.7196,11.725,143600.0
2005-06-24 09:40:00,21.48,21.49,21.46,21.47,133200.0,11.725,11.7305,11.7141,11.7196,133200.0
2005-06-24 09:45:00,21.46,21.47,21.43,21.45,90200.0,11.7141,11.7196,11.6977,11.7087,90200.0
2005-06-24 09:50:00,21.45,21.45,21.43,21.43,74000.0,11.7087,11.7087,11.6977,11.6977,74000.0
2005-06-24 09:55:00,21.44,21.47,21.41,21.47,129200.0,11.7032,11.7196,11.6868,11.7196,129200.0
2005-06-24 10:00:00,21.47,21.48,21.45,21.46,110800.0,11.7196,11.725,11.7087,11.7141,110800.0
2005-06-24 10:05:00,21.46,21.49,21.42,21.46,129600.0,11.7141,11.7305,11.6923,11.7141,129600.0
2005-06-24 10:10:00,21.47,21.48,21.43,21.48,92000.0,11.7196,11.725,11.6977,11.725,92000.0
2005-06-24 10:15:00,21.47,21.47,21.42,21.43,81400.0,11.7196,11.7196,11.6923,11.6977,81400.0
2005-06-24 10:20:00,21.43,21.43,21.41,21.43,67200.0,11.6977,11.6977,11.6868,11.6977,67200.0
2005-06-24 10:25:00,21.42,21.44,21.41,21.42,54200.0,11.6923,11.7032,11.6868,11.6923,54200.0
2005-06-24 10:30:00,21.42,21.47,21.41,21.46,73600.0,11.6923,11.7196,11.6868,11.7141,73600.0
2005-06-24 10:35:00,21.45,21.46,21.43,21.46,70000.0,11.7087,11.7141,11.6977,11.7141,70000.0
2005-06-24 10:40:00,21.46,21.5,21.46,21.47,101600.0,11.7141,11.736,11.7141,11.7196,101600.0
2005-06-24 10:45:00,21.47,21.48,21.46,21.48,79600.0,11.7196,11.725,11.7141,11.725,79600.0
2005-06-24 10:50:00,21.48,21.49,21.47,21.48,51200.0,11.725,11.7305,11.7196,11.725,51200.0
2005-06-24 10:55:00,21.48,21.48,21.44,21.48,108000.0,11.725,11.725,11.7032,11.725,108000.0
2005-06-24 11:00:00,21.48,21.5,21.47,21.49,99400.0,11.725,11.736,11.7196,11.7305,99400.0
2005-06-24 11:05:00,21.49,21.5,21.48,21.49,66200.0,11.7305,11.736,11.725,11.7305,66200.0
2005-06-24 11:10:00,21.49,21.5,21.47,21.49,102200.0,11.7305,11.736,11.7196,11.7305,102200.0
2005-06-24 11:15:00,21.49,21.5,21.47,21.48,109800.0,11.7305,11.736,11.7196,11.725,109800.0
2005-06-24 11:20:00,21.48,21.48,21.45,21.46,64800.0,11.725,11.725,11.7087,11.7141,64800.0
2005-06-24 11:25:00,21.47,21.47,21.45,21.46,44400.0,11.7196,11.7196,11.7087,11.7141,44400.0
2005-06-24 11:30:00,21.45,21.46,21.43,21.43,146000.0,11.7087,11.7141,11.6977,11.6977,146000.0
2005-06-24 11:35:00,21.45,21.45,21.41,21.41,105000.0,11.7087,11.7087,11.6868,11.6868,105000.0
2005-06-24 11:40:00,21.41,21.42,21.41,21.42,74600.0,11.6868,11.6923,11.6868,11.6923,74600.0
2005-06-24 11:45:00,21.42,21.42,21.41,21.41,60600.0,11.6923,11.6923,11.6868,11.6868,60600.0
2005-06-24 11:50:00,21.41,21.43,21.4,21.42,77400.0,11.6868,11.6977,11.6814,11.6923,77400.0
2005-06-24 11:55:00,21.42,21.43,21.42,21.43,66400.0,11.6923,11.6977,11.6923,11.6977,66400.0
2005-06-24 12:00:00,21.43,21.43,21.42,21.42,60000.0,11.6977,11.6977,11.6923,11.6923,60000.0
2005-06-24 12:05:00,21.43,21.43,21.38,21.4,135600.0,11.6977,11.6977,11.6704,11.6814,135600.0
2005-06-24 12:10:00,21.4,21.41,21.38,21.4,76200.0,11.6814,11.6868,11.6704,11.6814,76200.0
2005-06-24 12:15:00,21.4,21.42,21.39,21.41,78200.0,11.6814,11.6923,11.6759,11.6868,78200.0
2005-06-24 12:20:00,21.41,21.41,21.39,21.39,68600.0,11.6868,11.6868,11.6759,11.6759,68600.0
2005-06-24 12:25:00,21.4,21.41,21.38,21.4,50600.0,11.6814,11.6868,11.6704,11.6814,50600.0
2005-06-24 12:30:00,21.4,21.43,21.39,21.43,127000.0,11.6814,11.6977,11.6759,11.6977,127000.0
2005-06-24 12:35:00,21.43,21.44,21.41,21.42,77400.0,11.6977,11.7032,11.6868,11.6923,77400.0
2005-06-24 12:40:00,21.42,21.42,21.4,21.42,74600.0,11.6923,11.6923,11.6814,11.6923,74600.0
2005-06-24 12:45:00,21.41,21.42,21.41,21.41,39800.0,11.6868,11.6923,11.6868,11.6868,39800.0
2005-06-24 12:50:00,21.41,21.44,21.41,21.43,82000.0,11.6868,11.7032,11.6868,11.6977,82000.0
2005-06-24 12:55:00,21.44,21.45,21.42,21.42,63000.0,11.7032,11.7087,11.6923,11.6923,63000.0
2005-06-24 13:00:00,21.43,21.43,21.42,21.43,74800.0,11.6977,11.6977,11.6923,11.6977,74800.0
2005-06-24 13:05:00,21.43,21.43,21.42,21.43,55400.0,11.6977,11.6977,11.6923,11.6977,55400.0
2005-06-24 13:10:00,21.43,21.43,21.41,21.42,106600.0,11.6977,11.6977,11.6868,11.6923,106600.0
2005-06-24 13:15:00,21.42,21.43,21.42,21.42,54800.0,11.6923,11.6977,11.6923,11.6923,54800.0
2005-06-24 13:20:00,21.43,21.43,21.42,21.43,48200.0,11.6977,11.6977,11.6923,11.6977,48200.0
2005-06-24 13:25:00,21.42,21.42,21.4,21.4,55800.0,11.6923,11.6923,11.6814,11.6814,55800.0
2005-06-24 13:30:00,21.4,21.41,21.38,21.4,150400.0,11.6814,11.6868,11.6704,11.6814,150400.0
2005-06-24 13:35:00,21.4,21.41,21.38,21.39,100600.0,11.6814,11.6868,11.6704,11.6759,100600.0
2005-06-24 13:40:00,21.39,21.39,21.36,21.37,96600.0,11.6759,11.6759,11.6595,11.665,96600.0
2005-06-24 13:45:00,21.37,21.37,21.32,21.34,273600.0,11.665,11.665,11.6377,11.6486,273600.0
2005-06-24 13:50:00,21.34,21.35,21.29,21.31,294600.0,11.6486,11.6541,11.6213,11.6322,294600.0
2005-06-24 13:55:00,21.31,21.32,21.3,21.31,202000.0,11.6322,11.6377,11.6268,11.6322,202000.0
2005-06-24 14:00:00,21.31,21.31,21.28,21.29,172000.0,11.6322,11.6322,11.6159,11.6213,172000.0
2005-06-24 14:05:00,21.29,21.31,21.29,21.3,100400.0,11.6213,11.6322,11.6213,11.6268,100400.0
2005-06-24 14:10:00,21.3,21.3,21.28,21.28,184800.0,11.6268,11.6268,11.6159,11.6159,184800.0
2005-06-24 14:15:00,21.29,21.29,21.28,21.28,139600.0,11.6213,11.6213,11.6159,11.6159,139600.0
2005-06-24 14:20:00,21.28,21.28,21.27,21.27,186600.0,11.6159,11.6159,11.6104,11.6104,186600.0
2005-06-24 14:25:00,21.27,21.28,21.25,21.28,174400.0,11.6104,11.6159,11.5995,11.6159,174400.0
2005-06-24 14:30:00,21.27,21.28,21.25,21.26,180000.0,11.6104,11.6159,11.5995,11.6049,180000.0
2005-06-24 14:35:00,21.26,21.26,21.21,21.23,301600.0,11.6049,11.6049,11.5777,11.5886,301600.0
2005-06-24 14:40:00,21.22,21.25,21.22,21.23,143000.0,11.5831,11.5995,11.5831,11.5886,143000.0
2005-06-24 14:45:00,21.23,21.23,21.21,21.21,169000.0,11.5886,11.5886,11.5777,11.5777,169000.0
2005-06-24 14:50:00,21.21,21.21,21.16,21.17,376400.0,11.5777,11.5777,11.5504,11.5558,376400.0
2005-06-24 14:55:00,21.17,21.2,21.16,21.19,230800.0,11.5558,11.5722,11.5504,11.5667,230800.0
2005-06-24 15:00:00,21.2,21.21,21.16,21.2,170200.0,11.5722,11.5777,11.5504,11.5722,170200.0
2005-06-24 15:05:00,21.2,21.21,21.18,21.18,149200.0,11.5722,11.5777,11.5613,11.5613,149200.0
2005-06-24 15:10:00,21.18,21.21,21.18,21.18,277800.0,11.5613,11.5777,11.5613,11.5613,277800.0
2005-06-24 15:15:00,21.19,21.23,21.18,21.22,224600.0,11.5667,11.5886,11.5613,11.5831,224600.0
2005-06-24 15:20:00,21.22,21.24,21.21,21.23,226400.0,11.5831,11.594,11.5777,11.5886,226400.0
2005-06-24 15:25:00,21.23,21.26,21.22,21.26,226600.0,11.5886,11.6049,11.5831,11.6049,226600.0
2005-06-24 15:30:00,21.27,21.28,21.25,21.26,185600.0,11.6104,11.6159,11.5995,11.6049,185600.0
2005-06-24 15:35:00,21.26,21.27,21.25,21.26,272600.0,11.6049,11.6104,11.5995,11.6049,272600.0
2005-06-24 15:40:00,21.26,21.27,21.18,21.19,549200.0,11.6049,11.6104,11.5613,11.5667,549200.0
2005-06-24 15:45:00,21.19,21.19,21.14,21.14,614800.0,11.5667,11.5667,11.5394,11.5394,614800.0
2005-06-24 15:50:00,21.14,21.15,21.07,21.08,1207400.0,11.5394,11.5449,11.5012,11.5067,1207400.0
2005-06-24 15:55:00,21.09,21.13,21.08,21.11,732200.0,11.5121,11.534,11.5067,11.5231,732200.0
2005-06-27 09:30:00,21.13,21.15,21.11,21.14,390000.0,11.534,11.5449,11.5231,11.5394,390000.0
2005-06-27 09:35:00,21.15,21.2,21.11,21.18,194200.0,11.5449,11.5722,11.5231,11.5613,194200.0
2005-06-27 09:40:00,21.18,21.18,21.14,21.16,328800.0,11.5613,11.5613,11.5394,11.5504,328800.0
2005-06-27 09:45:00,21.16,21.18,21.15,21.16,177600.0,11.5504,11.5613,11.5449,11.5504,177600.0
2005-06-27 09:50:00,21.16,21.18,21.15,21.16,192600.0,11.5504,11.5613,11.5449,11.5504,192600.0
2005-06-27 09:55:00,21.16,21.16,21.14,21.14,167200.0,11.5504,11.5504,11.5394,11.5394,167200.0
2005-06-27 10:00:00,21.14,21.17,21.14,21.16,166600.0,11.5394,11.5558,11.5394,11.5504,166600.0
2005-06-27 10:05:00,21.16,21.16,21.14,21.15,137800.0,11.5504,11.5504,11.5394,11.5449,137800.0
2005-06-27 10:10:00,21.14,21.15,21.13,21.13,179400.0,11.5394,11.5449,11.534,11.534,179400.0
2005-06-27 10:15:00,21.13,21.15,21.11,21.14,153800.0,11.534,11.5449,11.5231,11.5394,153800.0
2005-06-27 10:20:00,21.15,21.16,21.14,21.15,123400.0,11.5449,11.5504,11.5394,11.5449,123400.0
2005-06-27 10:25:00,21.15,21.16,21.14,21.15,99400.0,11.5449,11.5504,11.5394,11.5449,99400.0
2005-06-27 10:30:00,21.15,21.17,21.14,21.15,91600.0,11.5449,11.5558,11.5394,11.5449,91600.0
2005-06-27 10:35:00,21.16,21.17,21.14,21.14,62200.0,11.5504,11.5558,11.5394,11.5394,62200.0
2005-06-27 10:40:00,21.14,21.17,21.14,21.16,75600.0,11.5394,11.5558,11.5394,11.5504,75600.0
2005-06-27 10:45:00,21.15,21.17,21.14,21.15,134000.0,11.5449,11.5558,11.5394,11.5449,134000.0
2005-06-27 10:50:00,21.15,21.17,21.15,21.15,108200.0,11.5449,11.5558,11.5449,11.5449,108200.0
2005-06-27 10:55:00,21.15,21.16,21.14,21.16,114200.0,11.5449,11.5504,11.5394,11.5504,114200.0
2005-06-27 11:00:00,21.16,21.16,21.14,21.14,74600.0,11.5504,11.5504,11.5394,11.5394,74600.0
2005-06-27 11:05:00,21.15,21.15,21.13,21.14,78000.0,11.5449,11.5449,11.534,11.5394,78000.0
2005-06-27 11:10:00,21.14,21.14,21.13,21.13,75800.0,11.5394,11.5394,11.534,11.534,75800.0
2005-06-27 11:15:00,21.13,21.15,21.13,21.13,141000.0,11.534,11.5449,11.534,11.534,141000.0
2005-06-27 11:20:00,21.14,21.14,21.12,21.13,78800.0,11.5394,11.5394,11.5285,11.534,78800.0
2005-06-27 11:25:00,21.13,21.14,21.11,21.14,104200.0,11.534,11.5394,11.5231,11.5394,104200.0
2005-06-27 11:30:00,21.13,21.13,21.11,21.11,77200.0,11.534,11.534,11.5231,11.5231,77200.0
2005-06-27 11:35:00,21.11,21.11,21.1,21.11,88200.0,11.5231,11.5231,11.5176,11.5231,88200.0
2005-06-27 11:40:00,21.11,21.12,21.1,21.11,100800.0,11.5231,11.5285,11.5176,11.5231,100800.0
2005-06-27 11:45:00,21.11,21.12,21.1,21.11,90800.0,11.5231,11.5285,11.5176,11.5231,90800.0
2005-06-27 11:50:00,21.11,21.14,21.11,21.13,81000.0,11.5231,11.5394,11.5231,11.534,81000.0
2005-06-27 11:55:00,21.13,21.15,21.13,21.14,40000.0,11.534,11.5449,11.534,11.5394,40000.0
2005-06-27 12:00:00,21.14,21.17,21.13,21.14,120600.0,11.5394,11.5558,11.534,11.5394,120600.0
2005-06-27 12:05:00,21.15,21.18,21.14,21.16,107400.0,11.5449,11.5613,11.5394,11.5504,107400.0
2005-06-27 12:10:00,21.17,21.18,21.16,21.18,112600.0,11.5558,11.5613,11.5504,11.5613,112600.0
2005-06-27 12:15:00,21.18,21.2,21.18,21.19,125600.0,11.5613,11.5722,11.5613,11.5667,125600.0
2005-06-27 12:20:00,21.19,21.21,21.18,21.21,86800.0,11.5667,11.5777,11.5613,11.5777,86800.0
2005-06-27 12:25:00,21.2,21.22,21.2,21.21,70800.0,11.5722,11.5831,11.5722,11.5777,70800.0
2005-06-27 12:30:00,21.21,21.21,21.19,21.21,64200.0,11.5777,11.5777,11.5667,11.5777,64200.0
2005-06-27 12:35:00,21.21,21.23,21.21,21.22,50600.0,11.5777,11.5886,11.5777,11.5831,50600.0
2005-06-27 12:40:00,21.23,21.24,21.22,21.23,83600.0,11.5886,11.594,11.5831,11.5886,83600.0
2005-06-27 12:45:00,21.23,21.23,21.18,21.2,85200.0,11.5886,11.5886,11.5613,11.5722,85200.0
2005-06-27 12:50:00,21.19,21.19,21.17,21.18,115800.0,11.5667,11.5667,11.5558,11.5613,115800.0
2005-06-27 12:55:00,21.18,21.18,21.15,21.17,108000.0,11.5613,11.5613,11.5449,11.5558,108000.0
2005-06-27 13:00:00,21.16,21.16,21.14,21.15,81200.0,11.5504,11.5504,11.5394,11.5449,81200.0
2005-06-27 13:05:00,21.15,21.18,21.15,21.18,49200.0,11.5449,11.5613,11.5449,11.5613,49200.0
2005-06-27 13:10:00,21.18,21.2,21.18,21.2,105600.0,11.5613,11.5722,11.5613,11.5722,105600.0
2005-06-27 13:15:00,21.2,21.2,21.18,21.18,45200.0,11.5722,11.5722,11.5613,11.5613,45200.0
2005-06-27 13:20:00,21.19,21.22,21.19,21.21,81200.0,11.5667,11.5831,11.5667,11.5777,81200.0
2005-06-27 13:25:00,21.2,21.21,21.19,21.2,52800.0,11.5722,11.5777,11.5667,11.5722,52800.0
2005-06-27 13:30:00,21.2,21.2,21.18,21.2,52600.0,11.5722,11.5722,11.5613,11.5722,52600.0
2005-06-27 13:35:00,21.2,21.2,21.18,21.19,80600.0,11.5722,11.5722,11.5613,11.5667,80600.0
2005-06-27 13:40:00,21.19,21.2,21.15,21.15,98600.0,11.5667,11.5722,11.5449,11.5449,98600.0
2005-06-27 13:45:00,21.15,21.16,21.11,21.13,192200.0,11.5449,11.5504,11.5231,11.534,192200.0
2005-06-27 13:50:00,21.14,21.14,21.11,21.11,73800.0,11.5394,11.5394,11.5231,11.5231,73800.0
2005-06-27 13:55:00,21.11,21.13,21.1,21.1,88200.0,11.5231,11.534,11.5176,11.5176,88200.0
2005-06-27 14:00:00,21.1,21.12,21.09,21.11,124800.0,11.5176,11.5285,11.5121,11.5231,124800.0
2005-06-27 14:05:00,21.12,21.12,21.1,21.1,129800.0,11.5285,11.5285,11.5176,11.5176,129800.0
2005-06-27 14:10:00,21.1,21.11,21.08,21.08,141000.0,11.5176,11.5231,11.5067,11.5067,141000.0
2005-06-27 14:15:00,21.09,21.1,21.04,21.07,213200.0,11.5121,11.5176,11.4849,11.5012,213200.0
2005-06-27 14:20:00,21.07,21.1,21.06,21.1,134600.0,11.5012,11.5176,11.4958,11.5176,134600.0
2005-06-27 14:25:00,21.1,21.1,21.08,21.08,49200.0,11.5176,11.5176,11.5067,11.5067,49200.0
2005-06-27 14:30:00,21.08,21.11,21.08,21.1,125800.0,11.5067,11.5231,11.5067,11.5176,125800.0
2005-06-27 14:35:00,21.09,21.11,21.08,21.09,74200.0,11.5121,11.5231,11.5067,11.5121,74200.0
2005-06-27 14:40:00,21.08,21.09,21.08,21.08,56800.0,11.5067,11.5121,11.5067,11.5067,56800.0
2005-06-27 14:45:00,21.08,21.1,21.08,21.09,113400.0,11.5067,11.5176,11.5067,11.5121,113400.0
2005-06-27 14:50:00,21.1,21.1,21.09,21.1,54600.0,11.5176,11.5176,11.5121,11.5176,54600.0
2005-06-27 14:55:00,21.1,21.11,21.09,21.1,58800.0,11.5176,11.5231,11.5121,11.5176,58800.0
2005-06-27 15:00:00,21.1,21.1,21.08,21.08,60000.0,11.5176,11.5176,11.5067,11.5067,60000.0
2005-06-27 15:05:00,21.08,21.11,21.08,21.11,98200.0,11.5067,11.5231,11.5067,11.5231,98200.0
2005-06-27 15:10:00,21.11,21.13,21.11,21.13,106800.0,11.5231,11.534,11.5231,11.534,106800.0
2005-06-27 15:15:00,21.13,21.14,21.11,21.13,103800.0,11.534,11.5394,11.5231,11.534,103800.0
2005-06-27 15:20:00,21.14,21.14,21.13,21.13,54200.0,11.5394,11.5394,11.534,11.534,54200.0
2005-06-27 15:25:00,21.13,21.17,21.13,21.16,157600.0,11.534,11.5558,11.534,11.5504,157600.0
2005-06-27 15:30:00,21.16,21.18,21.16,21.17,175200.0,11.5504,11.5613,11.5504,11.5558,175200.0
2005-06-27 15:35:00,21.18,21.19,21.17,21.18,118800.0,11.5613,11.5667,11.5558,11.5613,118800.0
2005-06-27 15:40:00,21.18,21.19,21.18,21.18,139200.0,11.5613,11.5667,11.5613,11.5613,139200.0
2005-06-27 15:45:00,21.18,21.19,21.18,21.18,128000.0,11.5613,11.5667,11.5613,11.5613,128000.0
2005-06-27 15:50:00,21.18,21.19,21.18,21.18,156600.0,11.5613,11.5667,11.5613,11.5613,156600.0
2005-06-27 15:55:00,21.18,21.2,21.16,21.18,209800.0,11.5613,11.5722,11.5504,11.5613,209800.0
2005-06-28 09:30:00,21.35,21.35,21.28,21.29,600600.0,11.6541,11.6541,11.6159,11.6213,600600.0
2005-06-28 09:35:00,21.3,21.3,21.25,21.27,152600.0,11.6268,11.6268,11.5995,11.6104,152600.0
2005-06-28 09:40:00,21.25,21.27,21.24,21.27,255400.0,11.5995,11.6104,11.594,11.6104,255400.0
2005-06-28 09:45:00,21.27,21.3,21.25,21.29,185400.0,11.6104,11.6268,11.5995,11.6213,185400.0
2005-06-28 09:50:00,21.29,21.3,21.26,21.27,186800.0,11.6213,11.6268,11.6049,11.6104,186800.0
2005-06-28 09:55:00,21.26,21.26,21.24,21.25,143800.0,11.6049,11.6049,11.594,11.5995,143800.0
2005-06-28 10:00:00,21.25,21.29,21.25,21.28,182400.0,11.5995,11.6213,11.5995,11.6159,182400.0
2005-06-28 10:05:00,21.27,21.27,21.25,21.26,68800.0,11.6104,11.6104,11.5995,11.6049,68800.0
2005-06-28 10:10:00,21.26,21.29,21.25,21.28,125400.0,11.6049,11.6213,11.5995,11.6159,125400.0
2005-06-28 10:15:00,21.28,21.3,21.26,21.3,94800.0,11.6159,11.6268,11.6049,11.6268,94800.0
2005-06-28 10:20:00,21.3,21.31,21.29,21.31,121800.0,11.6268,11.6322,11.6213,11.6322,121800.0
2005-06-28 10:25:00,21.31,21.32,21.3,21.32,96800.0,11.6322,11.6377,11.6268,11.6377,96800.0
2005-06-28 10:30:00,21.31,21.34,21.31,21.32,142400.0,11.6322,11.6486,11.6322,11.6377,142400.0
2005-06-28 10:35:00,21.31,21.32,21.3,21.31,83200.0,11.6322,11.6377,11.6268,11.6322,83200.0
2005-06-28 10:40:00,21.31,21.33,21.3,21.32,104000.0,11.6322,11.6432,11.6268,11.6377,104000.0
2005-06-28 10:45:00,21.32,21.33,21.31,21.33,97400.0,11.6377,11.6432,11.6322,11.6432,97400.0
2005-06-28 10:50:00,21.33,21.34,21.32,21.32,90000.0,11.6432,11.6486,11.6377,11.6377,90000.0
2005-06-28 10:55:00,21.32,21.33,21.29,21.31,133200.0,11.6377,11.6432,11.6213,11.6322,133200.0
2005-06-28 11:00:00,21.29,21.31,21.29,21.3,88400.0,11.6213,11.6322,11.6213,11.6268,88400.0
2005-06-28 11:05:00,21.3,21.31,21.25,21.28,284600.0,11.6268,11.6322,11.5995,11.6159,284600.0
2005-06-28 11:10:00,21.28,21.3,21.28,21.29,105400.0,11.6159,11.6268,11.6159,11.6213,105400.0
2005-06-28 11:15:00,21.29,21.3,21.29,21.3,47400.0,11.6213,11.6268,11.6213,11.6268,47400.0
2005-06-28 11:20:00,21.3,21.31,21.29,21.3,72000.0,11.6268,11.6322,11.6213,11.6268,72000.0
2005-06-28 11:25:00,21.31,21.33,21.3,21.32,153400.0,11.6322,11.6432,11.6268,11.6377,153400.0
2005-06-28 11:30:00,21.32,21.35,21.32,21.33,124600.0,11.6377,11.6541,11.6377,11.6432,124600.0
2005-06-28 11:35:00,21.34,21.35,21.34,21.34,102400.0,11.6486,11.6541,11.6486,11.6486,102400.0
2005-06-28 11:40:00,21.35,21.35,21.33,21.33,72200.0,11.6541,11.6541,11.6432,11.6432,72200.0
2005-06-28 11:45:00,21.33,21.35,21.32,21.34,130600.0,11.6432,11.6541,11.6377,11.6486,130600.0
2005-06-28 11:50:00,21.34,21.36,21.34,21.36,177800.0,11.6486,11.6595,11.6486,11.6595,177800.0
2005-06-28 11:55:00,21.36,21.36,21.35,21.36,57000.0,11.6595,11.6595,11.6541,11.6595,57000.0
2005-06-28 12:00:00,21.36,21.36,21.36,21.36,78200.0,11.6595,11.6595,11.6595,11.6595,78200.0
2005-06-28 12:05:00,21.36,21.36,21.35,21.36,55400.0,11.6595,11.6595,11.6541,11.6595,55400.0
2005-06-28 12:10:00,21.35,21.37,21.35,21.36,85000.0,11.6541,11.665,11.6541,11.6595,85000.0
2005-06-28 12:15:00,21.37,21.39,21.36,21.39,192800.0,11.665,11.6759,11.6595,11.6759,192800.0
2005-06-28 12:20:00,21.39,21.4,21.38,21.39,132400.0,11.6759,11.6814,11.6704,11.6759,132400.0
2005-06-28 12:25:00,21.38,21.4,21.38,21.4,108800.0,11.6704,11.6814,11.6704,11.6814,108800.0
2005-06-28 12:30:00,21.39,21.41,21.39,21.4,116200.0,11.6759,11.6868,11.6759,11.6814,116200.0
2005-06-28 12:35:00,21.4,21.4,21.38,21.39,53800.0,11.6814,11.6814,11.6704,11.6759,53800.0
2005-06-28 12:40:00,21.39,21.43,21.39,21.42,267400.0,11.6759,11.6977,11.6759,11.6923,267400.0
2005-06-28 12:45:00,21.42,21.43,21.42,21.42,79800.0,11.6923,11.6977,11.6923,11.6923,79800.0
2005-06-28 12:50:00,21.42,21.43,21.4,21.41,59200.0,11.6923,11.6977,11.6814,11.6868,59200.0
2005-06-28 12:55:00,21.41,21.42,21.4,21.41,145800.0,11.6868,11.6923,11.6814,11.6868,145800.0
2005-06-28 13:00:00,21.41,21.43,21.4,21.42,109000.0,11.6868,11.6977,11.6814,11.6923,109000.0
2005-06-28 13:05:00,21.42,21.43,21.42,21.43,137600.0,11.6923,11.6977,11.6923,11.6977,137600.0
2005-06-28 13:10:00,21.43,21.46,21.43,21.45,191000.0,11.6977,11.7141,11.6977,11.7087,191000.0
2005-06-28 13:15:00,21.45,21.47,21.44,21.46,100800.0,11.7087,11.7196,11.7032,11.7141,100800.0
2005-06-28 13:20:00,21.46,21.47,21.45,21.47,92600.0,11.7141,11.7196,11.7087,11.7196,92600.0
2005-06-28 13:25:00,21.47,21.48,21.46,21.47,97600.0,11.7196,11.725,11.7141,11.7196,97600.0
2005-06-28 13:30:00,21.46,21.46,21.45,21.45,83600.0,11.7141,11.7141,11.7087,11.7087,83600.0
2005-06-28 13:35:00,21.46,21.46,21.45,21.46,84400.0,11.7141,11.7141,11.7087,11.7141,84400.0
2005-06-28 13:40:00,21.46,21.46,21.45,21.46,72400.0,11.7141,11.7141,11.7087,11.7141,72400.0
2005-06-28 13:45:00,21.46,21.47,21.45,21.47,83800.0,11.7141,11.7196,11.7087,11.7196,83800.0
2005-06-28 13:50:00,21.47,21.48,21.47,21.48,92400.0,11.7196,11.725,11.7196,11.725,92400.0
2005-06-28 13:55:00,21.48,21.49,21.48,21.49,71600.0,11.725,11.7305,11.725,11.7305,71600.0
2005-06-28 14:00:00,21.49,21.5,21.48,21.48,158400.0,11.7305,11.736,11.725,11.725,158400.0
2005-06-28 14:05:00,21.48,21.49,21.46,21.47,54400.0,11.725,11.7305,11.7141,11.7196,54400.0
2005-06-28 14:10:00,21.47,21.47,21.45,21.45,75800.0,11.7196,11.7196,11.7087,11.7087,75800.0
2005-06-28 14:15:00,21.45,21.45,21.43,21.43,55800.0,11.7087,11.7087,11.6977,11.6977,55800.0
2005-06-28 14:20:00,21.43,21.43,21.42,21.42,62400.0,11.6977,11.6977,11.6923,11.6923,62400.0
2005-06-28 14:25:00,21.42,21.43,21.41,21.43,108200.0,11.6923,11.6977,11.6868,11.6977,108200.0
2005-06-28 14:30:00,21.43,21.45,21.42,21.43,46000.0,11.6977,11.7087,11.6923,11.6977,46000.0
2005-06-28 14:35:00,21.42,21.43,21.42,21.43,68400.0,11.6923,11.6977,11.6923,11.6977,68400.0
2005-06-28 14:40:00,21.43,21.47,21.42,21.46,228600.0,11.6977,11.7196,11.6923,11.7141,228600.0
2005-06-28 14:45:00,21.46,21.47,21.44,21.45,84200.0,11.7141,11.7196,11.7032,11.7087,84200.0
2005-06-28 14:50:00,21.45,21.45,21.44,21.45,66800.0,11.7087,11.7087,11.7032,11.7087,66800.0
2005-06-28 14:55:00,21.45,21.45,21.42,21.42,64600.0,11.7087,11.7087,11.6923,11.6923,64600.0
2005-06-28 15:00:00,21.43,21.43,21.42,21.42,112800.0,11.6977,11.6977,11.6923,11.6923,112800.0
2005-06-28 15:05:00,21.43,21.44,21.42,21.44,63800.0,11.6977,11.7032,11.6923,11.7032,63800.0
2005-06-28 15:10:00,21.44,21.46,21.43,21.43,83600.0,11.7032,11.7141,11.6977,11.6977,83600.0
2005-06-28 15:15:00,21.43,21.44,21.43,21.43,62400.0,11.6977,11.7032,11.6977,11.6977,62400.0
2005-06-28 15:20:00,21.43,21.44,21.43,21.43,102400.0,11.6977,11.7032,11.6977,11.6977,102400.0
2005-06-28 15:25:00,21.43,21.43,21.42,21.43,87400.0,11.6977,11.6977,11.6923,11.6977,87400.0
2005-06-28 15:30:00,21.43,21.46,21.43,21.43,116200.0,11.6977,11.7141,11.6977,11.6977,116200.0
2005-06-28 15:35:00,21.43,21.44,21.43,21.43,130000.0,11.6977,11.7032,11.6977,11.6977,130000.0
2005-06-28 15:40:00,21.43,21.43,21.41,21.42,182800.0,11.6977,11.6977,11.6868,11.6923,182800.0
2005-06-28 15:45:00,21.42,21.43,21.41,21.41,162200.0,11.6923,11.6977,11.6868,11.6868,162200.0
2005-06-28 15:50:00,21.42,21.43,21.41,21.42,266200.0,11.6923,11.6977,11.6868,11.6923,266200.0
2005-06-28 15:55:00,21.42,21.45,21.4,21.43,327000.0,11.6923,11.7087,11.6814,11.6977,327000.0
2005-06-29 09:30:00,21.43,21.43,21.41,21.41,241000.0,11.6977,11.6977,11.6868,11.6868,241000.0
2005-06-29 09:35:00,21.4,21.4,21.34,21.34,150400.0,11.6814,11.6814,11.6486,11.6486,150400.0
2005-06-29 09:40:00,21.34,21.38,21.33,21.36,97400.0,11.6486,11.6704,11.6432,11.6595,97400.0
2005-06-29 09:45:00,21.36,21.43,21.35,21.36,133800.0,11.6595,11.6977,11.6541,11.6595,133800.0
2005-06-29 09:50:00,21.36,21.4,21.35,21.38,198400.0,11.6595,11.6814,11.6541,11.6704,198400.0
2005-06-29 09:55:00,21.38,21.39,21.36,21.37,75000.0,11.6704,11.6759,11.6595,11.665,75000.0
2005-06-29 10:00:00,21.36,21.38,21.36,21.37,68600.0,11.6595,11.6704,11.6595,11.665,68600.0
2005-06-29 10:05:00,21.38,21.39,21.36,21.38,48800.0,11.6704,11.6759,11.6595,11.6704,48800.0
2005-06-29 10:10:00,21.38,21.38,21.37,21.37,76400.0,11.6704,11.6704,11.665,11.665,76400.0
2005-06-29 10:15:00,21.38,21.39,21.37,21.37,80000.0,11.6704,11.6759,11.665,11.665,80000.0
2005-06-29 10:20:00,21.37,21.38,21.35,21.36,114400.0,11.665,11.6704,11.6541,11.6595,114400.0
2005-06-29 10:25:00,21.36,21.39,21.36,21.38,71000.0,11.6595,11.6759,11.6595,11.6704,71000.0
2005-06-29 10:30:00,21.4,21.4,21.37,21.39,198400.0,11.6814,11.6814,11.665,11.6759,198400.0
2005-06-29 10:35:00,21.39,21.42,21.39,21.4,63400.0,11.6759,11.6923,11.6759,11.6814,63400.0
2005-06-29 10:40:00,21.41,21.42,21.38,21.41,123200.0,11.6868,11.6923,11.6704,11.6868,123200.0
2005-06-29 10:45:00,21.41,21.42,21.41,21.42,88400.0,11.6868,11.6923,11.6868,11.6923,88400.0
2005-06-29 10:50:00,21.43,21.44,21.42,21.43,88000.0,11.6977,11.7032,11.6923,11.6977,88000.0
2005-06-29 10:55:00,21.43,21.45,21.42,21.42,65400.0,11.6977,11.7087,11.6923,11.6923,65400.0
2005-06-29 11:00:00,21.42,21.43,21.4,21.4,130200.0,11.6923,11.6977,11.6814,11.6814,130200.0
2005-06-29 11:05:00,21.4,21.41,21.4,21.4,58800.0,11.6814,11.6868,11.6814,11.6814,58800.0
2005-06-29 11:10:00,21.4,21.41,21.39,21.4,29400.0,11.6814,11.6868,11.6759,11.6814,29400.0
2005-06-29 11:15:00,21.4,21.4,21.39,21.39,64000.0,11.6814,11.6814,11.6759,11.6759,64000.0
2005-06-29 11:20:00,21.39,21.39,21.38,21.38,38200.0,11.6759,11.6759,11.6704,11.6704,38200.0
2005-06-29 11:25:00,21.38,21.39,21.37,21.38,51800.0,11.6704,11.6759,11.665,11.6704,51800.0
2005-06-29 11:30:00,21.38,21.4,21.38,21.4,66800.0,11.6704,11.6814,11.6704,11.6814,66800.0
2005-06-29 11:35:00,21.4,21.41,21.38,21.4,71800.0,11.6814,11.6868,11.6704,11.6814,71800.0
2005-06-29 11:40:00,21.4,21.43,21.4,21.42,80600.0,11.6814,11.6977,11.6814,11.6923,80600.0
2005-06-29 11:45:00,21.42,21.43,21.42,21.43,47200.0,11.6923,11.6977,11.6923,11.6977,47200.0
2005-06-29 11:50:00,21.43,21.43,21.43,21.43,25000.0,11.6977,11.6977,11.6977,11.6977,25000.0
2005-06-29 11:55:00,21.43,21.44,21.43,21.43,51600.0,11.6977,11.7032,11.6977,11.6977,51600.0
2005-06-29 12:00:00,21.43,21.43,21.41,21.42,91600.0,11.6977,11.6977,11.6868,11.6923,91600.0
2005-06-29 12:05:00,21.42,21.42,21.4,21.4,31200.0,11.6923,11.6923,11.6814,11.6814,31200.0
2005-06-29 12:10:00,21.41,21.42,21.4,21.4,308200.0,11.6868,11.6923,11.6814,11.6814,308200.0
2005-06-29 12:15:00,21.4,21.42,21.4,21.42,51200.0,11.6814,11.6923,11.6814,11.6923,51200.0
2005-06-29 12:20:00,21.42,21.43,21.41,21.42,45800.0,11.6923,11.6977,11.6868,11.6923,45800.0
2005-06-29 12:25:00,21.42,21.42,21.41,21.41,65400.0,11.6923,11.6923,11.6868,11.6868,65400.0
2005-06-29 12:30:00,21.41,21.41,21.38,21.39,71400.0,11.6868,11.6868,11.6704,11.6759,71400.0
2005-06-29 12:35:00,21.38,21.39,21.38,21.38,67600.0,11.6704,11.6759,11.6704,11.6704,67600.0
2005-06-29 12:40:00,21.38,21.38,21.37,21.38,27800.0,11.6704,11.6704,11.665,11.6704,27800.0
2005-06-29 12:45:00,21.37,21.38,21.37,21.38,45000.0,11.665,11.6704,11.665,11.6704,45000.0
2005-06-29 12:50:00,21.38,21.39,21.38,21.39,36400.0,11.6704,11.6759,11.6704,11.6759,36400.0
2005-06-29 12:55:00,21.39,21.39,21.37,21.38,75000.0,11.6759,11.6759,11.665,11.6704,75000.0
2005-06-29 13:00:00,21.37,21.38,21.37,21.37,87600.0,11.665,11.6704,11.665,11.665,87600.0
2005-06-29 13:05:00,21.37,21.38,21.37,21.37,50200.0,11.665,11.6704,11.665,11.665,50200.0
2005-06-29 13:10:00,21.37,21.38,21.36,21.36,51000.0,11.665,11.6704,11.6595,11.6595,51000.0
2005-06-29 13:15:00,21.36,21.37,21.36,21.36,62600.0,11.6595,11.665,11.6595,11.6595,62600.0
2005-06-29 13:20:00,21.36,21.38,21.36,21.36,61200.0,11.6595,11.6704,11.6595,11.6595,61200.0
2005-06-29 13:25:00,21.36,21.36,21.36,21.36,31800.0,11.6595,11.6595,11.6595,11.6595,31800.0
2005-06-29 13:30:00,21.36,21.39,21.36,21.37,94800.0,11.6595,11.6759,11.6595,11.665,94800.0
2005-06-29 13:35:00,21.37,21.38,21.36,21.38,87600.0,11.665,11.6704,11.6595,11.6704,87600.0
2005-06-29 13:40:00,21.38,21.39,21.37,21.38,76400.0,11.6704,11.6759,11.665,11.6704,76400.0
2005-06-29 13:45:00,21.38,21.39,21.36,21.36,130200.0,11.6704,11.6759,11.6595,11.6595,130200.0
2005-06-29 13:50:00,21.36,21.38,21.35,21.36,146400.0,11.6595,11.6704,11.6541,11.6595,146400.0
2005-06-29 13:55:00,21.36,21.37,21.36,21.37,109200.0,11.6595,11.665,11.6595,11.665,109200.0
2005-06-29 14:00:00,21.36,21.36,21.36,21.36,87800.0,11.6595,11.6595,11.6595,11.6595,87800.0
2005-06-29 14:05:00,21.36,21.38,21.36,21.36,102200.0,11.6595,11.6704,11.6595,11.6595,102200.0
2005-06-29 14:10:00,21.37,21.39,21.36,21.39,119400.0,11.665,11.6759,11.6595,11.6759,119400.0
2005-06-29 14:15:00,21.39,21.4,21.36,21.38,126800.0,11.6759,11.6814,11.6595,11.6704,126800.0
2005-06-29 14:20:00,21.39,21.39,21.38,21.39,70800.0,11.6759,11.6759,11.6704,11.6759,70800.0
2005-06-29 14:25:00,21.38,21.39,21.37,21.37,52000.0,11.6704,11.6759,11.665,11.665,52000.0
2005-06-29 14:30:00,21.37,21.38,21.37,21.37,64000.0,11.665,11.6704,11.665,11.665,64000.0
2005-06-29 14:35:00,21.37,21.38,21.37,21.38,50600.0,11.665,11.6704,11.665,11.6704,50600.0
2005-06-29 14:40:00,21.38,21.39,21.37,21.38,55400.0,11.6704,11.6759,11.665,11.6704,55400.0
2005-06-29 14:45:00,21.38,21.39,21.36,21.36,82600.0,11.6704,11.6759,11.6595,11.6595,82600.0
2005-06-29 14:50:00,21.36,21.36,21.35,21.35,105400.0,11.6595,11.6595,11.6541,11.6541,105400.0
2005-06-29 14:55:00,21.35,21.35,21.31,21.33,105000.0,11.6541,11.6541,11.6322,11.6432,105000.0
2005-06-29 15:00:00,21.32,21.33,21.32,21.33,104600.0,11.6377,11.6432,11.6377,11.6432,104600.0
2005-06-29 15:05:00,21.33,21.34,21.32,21.34,69400.0,11.6432,11.6486,11.6377,11.6486,69400.0
2005-06-29 15:10:00,21.33,21.34,21.32,21.32,89800.0,11.6432,11.6486,11.6377,11.6377,89800.0
2005-06-29 15:15:00,21.32,21.35,21.32,21.34,97400.0,11.6377,11.6541,11.6377,11.6486,97400.0
2005-06-29 15:20:00,21.35,21.35,21.33,21.33,86200.0,11.6541,11.6541,11.6432,11.6432,86200.0
2005-06-29 15:25:00,21.34,21.34,21.32,21.33,143000.0,11.6486,11.6486,11.6377,11.6432,143000.0
2005-06-29 15:30:00,21.32,21.33,21.32,21.33,120800.0,11.6377,11.6432,11.6377,11.6432,120800.0
2005-06-29 15:35:00,21.33,21.36,21.33,21.36,209400.0,11.6432,11.6595,11.6432,11.6595,209400.0
2005-06-29 15:40:00,21.36,21.38,21.36,21.36,92600.0,11.6595,11.6704,11.6595,11.6595,92600.0
2005-06-29 15:45:00,21.36,21.38,21.36,21.37,163400.0,11.6595,11.6704,11.6595,11.665,163400.0
2005-06-29 15:50:00,21.38,21.38,21.35,21.35,186800.0,11.6704,11.6704,11.6541,11.6541,186800.0
2005-06-29 15:55:00,21.35,21.36,21.34,21.36,206800.0,11.6541,11.6595,11.6486,11.6595,206800.0
2005-06-30 09:30:00,21.28,21.32,21.28,21.28,650800.0,11.6159,11.6377,11.6159,11.6159,650800.0
2005-06-30 09:35:00,21.28,21.28,21.24,21.24,200600.0,11.6159,11.6159,11.594,11.594,200600.0
2005-06-30 09:40:00,21.24,21.28,21.24,21.27,387400.0,11.594,11.6159,11.594,11.6104,387400.0
2005-06-30 09:45:00,21.27,21.27,21.25,21.25,122200.0,11.6104,11.6104,11.5995,11.5995,122200.0
2005-06-30 09:50:00,21.25,21.25,21.24,21.25,124600.0,11.5995,11.5995,11.594,11.5995,124600.0
2005-06-30 09:55:00,21.25,21.25,21.24,21.25,83600.0,11.5995,11.5995,11.594,11.5995,83600.0
2005-06-30 10:00:00,21.25,21.25,21.24,21.24,73800.0,11.5995,11.5995,11.594,11.594,73800.0
2005-06-30 10:05:00,21.24,21.25,21.24,21.24,79200.0,11.594,11.5995,11.594,11.594,79200.0
2005-06-30 10:10:00,21.24,21.24,21.21,21.23,97000.0,11.594,11.594,11.5777,11.5886,97000.0
2005-06-30 10:15:00,21.22,21.23,21.21,21.22,56800.0,11.5831,11.5886,11.5777,11.5831,56800.0
2005-06-30 10:20:00,21.22,21.28,21.22,21.27,179600.0,11.5831,11.6159,11.5831,11.6104,179600.0
2005-06-30 10:25:00,21.27,21.3,21.26,21.26,192200.0,11.6104,11.6268,11.6049,11.6049,192200.0
2005-06-30 10:30:00,21.26,21.27,21.25,21.25,102800.0,11.6049,11.6104,11.5995,11.5995,102800.0
2005-06-30 10:35:00,21.25,21.25,21.25,21.25,88000.0,11.5995,11.5995,11.5995,11.5995,88000.0
2005-06-30 10:40:00,21.25,21.25,21.24,21.25,66200.0,11.5995,11.5995,11.594,11.5995,66200.0
2005-06-30 10:45:00,21.25,21.26,21.25,21.26,58400.0,11.5995,11.6049,11.5995,11.6049,58400.0
2005-06-30 10:50:00,21.25,21.26,21.24,21.24,96000.0,11.5995,11.6049,11.594,11.594,96000.0
2005-06-30 10:55:00,21.24,21.24,21.21,21.21,80000.0,11.594,11.594,11.5777,11.5777,80000.0
2005-06-30 11:00:00,21.21,21.21,21.18,21.18,150400.0,11.5777,11.5777,11.5613,11.5613,150400.0
2005-06-30 11:05:00,21.18,21.18,21.17,21.18,143600.0,11.5613,11.5613,11.5558,11.5613,143600.0
2005-06-30 11:10:00,21.18,21.18,21.16,21.18,171800.0,11.5613,11.5613,11.5504,11.5613,171800.0
2005-06-30 11:15:00,21.18,21.18,21.17,21.18,71200.0,11.5613,11.5613,11.5558,11.5613,71200.0
2005-06-30 11:20:00,21.18,21.18,21.18,21.18,88600.0,11.5613,11.5613,11.5613,11.5613,88600.0
2005-06-30 11:25:00,21.18,21.18,21.16,21.16,124200.0,11.5613,11.5613,11.5504,11.5504,124200.0
2005-06-30 11:30:00,21.17,21.18,21.16,21.18,62200.0,11.5558,11.5613,11.5504,11.5613,62200.0
2005-06-30 11:35:00,21.18,21.18,21.17,21.17,73600.0,11.5613,11.5613,11.5558,11.5558,73600.0
2005-06-30 11:40:00,21.17,21.17,21.16,21.16,59000.0,11.5558,11.5558,11.5504,11.5504,59000.0
2005-06-30 11:45:00,21.16,21.17,21.15,21.17,126200.0,11.5504,11.5558,11.5449,11.5558,126200.0
2005-06-30 11:50:00,21.16,21.16,21.15,21.15,68800.0,11.5504,11.5504,11.5449,11.5449,68800.0
2005-06-30 11:55:00,21.15,21.16,21.14,21.14,81000.0,11.5449,11.5504,11.5394,11.5394,81000.0
2005-06-30 12:00:00,21.14,21.14,21.12,21.13,93200.0,11.5394,11.5394,11.5285,11.534,93200.0
2005-06-30 12:05:00,21.13,21.14,21.12,21.13,73400.0,11.534,11.5394,11.5285,11.534,73400.0
2005-06-30 12:10:00,21.14,21.14,21.13,21.13,75400.0,11.5394,11.5394,11.534,11.534,75400.0
2005-06-30 12:15:00,21.13,21.13,21.12,21.12,65200.0,11.534,11.534,11.5285,11.5285,65200.0
2005-06-30 12:20:00,21.12,21.12,21.1,21.1,83000.0,11.5285,11.5285,11.5176,11.5176,83000.0
2005-06-30 12:25:00,21.1,21.11,21.09,21.09,117600.0,11.5176,11.5231,11.5121,11.5121,117600.0
2005-06-30 12:30:00,21.09,21.11,21.09,21.11,89000.0,11.5121,11.5231,11.5121,11.5231,89000.0
2005-06-30 12:35:00,21.11,21.13,21.11,21.12,45000.0,11.5231,11.534,11.5231,11.5285,45000.0
2005-06-30 12:40:00,21.12,21.12,21.09,21.1,85800.0,11.5285,11.5285,11.5121,11.5176,85800.0
2005-06-30 12:45:00,21.1,21.11,21.09,21.11,72000.0,11.5176,11.5231,11.5121,11.5231,72000.0
2005-06-30 12:50:00,21.1,21.11,21.09,21.09,59200.0,11.5176,11.5231,11.5121,11.5121,59200.0
2005-06-30 12:55:00,21.1,21.11,21.09,21.11,62200.0,11.5176,11.5231,11.5121,11.5231,62200.0
2005-06-30 13:00:00,21.11,21.11,21.1,21.1,84800.0,11.5231,11.5231,11.5176,11.5176,84800.0
2005-06-30 13:05:00,21.1,21.11,21.09,21.09,30800.0,11.5176,11.5231,11.5121,11.5121,30800.0
2005-06-30 13:10:00,21.1,21.11,21.09,21.1,56000.0,11.5176,11.5231,11.5121,11.5176,56000.0
2005-06-30 13:15:00,21.1,21.11,21.09,21.11,70600.0,11.5176,11.5231,11.5121,11.5231,70600.0
2005-06-30 13:20:00,21.11,21.12,21.1,21.11,64000.0,11.5231,11.5285,11.5176,11.5231,64000.0
2005-06-30 13:25:00,21.12,21.12,21.11,21.11,100000.0,11.5285,11.5285,11.5231,11.5231,100000.0
2005-06-30 13:30:00,21.11,21.11,21.09,21.09,110600.0,11.5231,11.5231,11.5121,11.5121,110600.0
2005-06-30 13:35:00,21.09,21.1,21.09,21.09,80800.0,11.5121,11.5176,11.5121,11.5121,80800.0
2005-06-30 13:40:00,21.09,21.1,21.08,21.1,81600.0,11.5121,11.5176,11.5067,11.5176,81600.0
2005-06-30 13:45:00,21.1,21.1,21.09,21.09,124600.0,11.5176,11.5176,11.5121,11.5121,124600.0
2005-06-30 13:50:00,21.09,21.11,21.08,21.1,85800.0,11.5121,11.5231,11.5067,11.5176,85800.0
2005-06-30 13:55:00,21.1,21.11,21.09,21.1,105600.0,11.5176,11.5231,11.5121,11.5176,105600.0
2005-06-30 14:00:00,21.11,21.11,21.1,21.11,78800.0,11.5231,11.5231,11.5176,11.5231,78800.0
2005-06-30 14:05:00,21.11,21.11,21.1,21.11,81400.0,11.5231,11.5231,11.5176,11.5231,81400.0
2005-06-30 14:10:00,21.11,21.13,21.11,21.12,72600.0,11.5231,11.534,11.5231,11.5285,72600.0
2005-06-30 14:15:00,21.12,21.2,21.08,21.16,311400.0,11.5285,11.5722,11.5067,11.5504,311400.0
2005-06-30 14:20:00,21.15,21.16,21.06,21.08,233600.0,11.5449,11.5504,11.4958,11.5067,233600.0
2005-06-30 14:25:00,21.08,21.12,21.07,21.07,164400.0,11.5067,11.5285,11.5012,11.5012,164400.0
2005-06-30 14:30:00,21.07,21.08,21.02,21.02,456400.0,11.5012,11.5067,11.4739,11.4739,456400.0
2005-06-30 14:35:00,21.02,21.02,20.98,20.99,356400.0,11.4739,11.4739,11.4521,11.4576,356400.0
2005-06-30 14:40:00,20.99,21.02,20.98,21.0,373000.0,11.4576,11.4739,11.4521,11.463,373000.0
2005-06-30 14:45:00,21.01,21.02,20.99,21.0,275200.0,11.4685,11.4739,11.4576,11.463,275200.0
2005-06-30 14:50:00,21.0,21.02,20.99,21.02,281200.0,11.463,11.4739,11.4576,11.4739,281200.0
2005-06-30 14:55:00,21.03,21.07,21.02,21.06,351000.0,11.4794,11.5012,11.4739,11.4958,351000.0
2005-06-30 15:00:00,21.06,21.06,21.03,21.03,366600.0,11.4958,11.4958,11.4794,11.4794,366600.0
2005-06-30 15:05:00,21.03,21.03,21.0,21.0,209600.0,11.4794,11.4794,11.463,11.463,209600.0
2005-06-30 15:10:00,21.0,21.01,20.99,21.0,393200.0,11.463,11.4685,11.4576,11.463,393200.0
2005-06-30 15:15:00,21.01,21.02,21.0,21.01,284600.0,11.4685,11.4739,11.463,11.4685,284600.0
2005-06-30 15:20:00,21.01,21.02,21.0,21.0,357000.0,11.4685,11.4739,11.463,11.463,357000.0
2005-06-30 15:25:00,21.0,21.01,20.98,20.99,340400.0,11.463,11.4685,11.4521,11.4576,340400.0
2005-06-30 15:30:00,20.99,21.0,20.95,20.96,532400.0,11.4576,11.463,11.4357,11.4412,532400.0
2005-06-30 15:35:00,20.96,20.97,20.93,20.94,533200.0,11.4412,11.4466,11.4248,11.4303,533200.0
2005-06-30 15:40:00,20.95,20.96,20.91,20.91,887000.0,11.4357,11.4412,11.4139,11.4139,887000.0
2005-06-30 15:45:00,20.91,20.92,20.86,20.87,651600.0,11.4139,11.4194,11.3866,11.3921,651600.0
2005-06-30 15:50:00,20.87,20.89,20.86,20.88,1022800.0,11.3921,11.403,11.3866,11.3975,1022800.0
2005-06-30 15:55:00,20.88,20.88,20.84,20.87,1122800.0,11.3975,11.3975,11.3757,11.3921,1122800.0
2005-07-01 09:30:00,20.98,21.05,20.93,21.03,928800.0,11.4521,11.4903,11.4248,11.4794,928800.0
2005-07-01 09:35:00,21.03,21.05,21.0,21.02,358800.0,11.4794,11.4903,11.463,11.4739,358800.0
2005-07-01 09:40:00,21.02,21.05,21.0,21.03,154400.0,11.4739,11.4903,11.463,11.4794,154400.0
2005-07-01 09:45:00,21.0,21.06,21.0,21.04,386200.0,11.463,11.4958,11.463,11.4849,386200.0
2005-07-01 09:50:00,21.04,21.05,21.02,21.05,332000.0,11.4849,11.4903,11.4739,11.4903,332000.0
2005-07-01 09:55:00,21.05,21.1,21.04,21.07,196200.0,11.4903,11.5176,11.4849,11.5012,196200.0
2005-07-01 10:00:00,21.07,21.13,21.06,21.12,290600.0,11.5012,11.534,11.4958,11.5285,290600.0
2005-07-01 10:05:00,21.12,21.22,21.11,21.22,386600.0,11.5285,11.5831,11.5231,11.5831,386600.0
2005-07-01 10:10:00,21.2,21.25,21.15,21.16,509400.0,11.5722,11.5995,11.5449,11.5504,509400.0
2005-07-01 10:15:00,21.16,21.16,21.13,21.14,226000.0,11.5504,11.5504,11.534,11.5394,226000.0
2005-07-01 10:20:00,21.14,21.17,21.13,21.15,352400.0,11.5394,11.5558,11.534,11.5449,352400.0
2005-07-01 10:25:00,21.15,21.17,21.15,21.17,283000.0,11.5449,11.5558,11.5449,11.5558,283000.0
2005-07-01 10:30:00,21.17,21.2,21.17,21.19,192800.0,11.5558,11.5722,11.5558,11.5667,192800.0
2005-07-01 10:35:00,21.19,21.2,21.18,21.2,106800.0,11.5667,11.5722,11.5613,11.5722,106800.0
2005-07-01 10:40:00,21.2,21.2,21.16,21.17,160600.0,11.5722,11.5722,11.5504,11.5558,160600.0
2005-07-01 10:45:00,21.17,21.18,21.16,21.18,146600.0,11.5558,11.5613,11.5504,11.5613,146600.0
2005-07-01 10:50:00,21.18,21.2,21.17,21.18,89800.0,11.5613,11.5722,11.5558,11.5613,89800.0
2005-07-01 10:55:00,21.18,21.19,21.17,21.18,86400.0,11.5613,11.5667,11.5558,11.5613,86400.0
2005-07-01 11:00:00,21.18,21.19,21.17,21.17,178400.0,11.5613,11.5667,11.5558,11.5558,178400.0
2005-07-01 11:05:00,21.17,21.18,21.16,21.18,285000.0,11.5558,11.5613,11.5504,11.5613,285000.0
2005-07-01 11:10:00,21.18,21.18,21.17,21.18,76000.0,11.5613,11.5613,11.5558,11.5613,76000.0
2005-07-01 11:15:00,21.18,21.2,21.17,21.18,125800.0,11.5613,11.5722,11.5558,11.5613,125800.0
2005-07-01 11:20:00,21.18,21.2,21.15,21.19,232400.0,11.5613,11.5722,11.5449,11.5667,232400.0
2005-07-01 11:25:00,21.2,21.23,21.2,21.23,136800.0,11.5722,11.5886,11.5722,11.5886,136800.0
2005-07-01 11:30:00,21.22,21.23,21.18,21.19,175000.0,11.5831,11.5886,11.5613,11.5667,175000.0
2005-07-01 11:35:00,21.18,21.21,21.18,21.2,150800.0,11.5613,11.5777,11.5613,11.5722,150800.0
2005-07-01 11:40:00,21.2,21.21,21.18,21.2,129000.0,11.5722,11.5777,11.5613,11.5722,129000.0
2005-07-01 11:45:00,21.2,21.2,21.18,21.18,178200.0,11.5722,11.5722,11.5613,11.5613,178200.0
2005-07-01 11:50:00,21.18,21.2,21.18,21.18,145000.0,11.5613,11.5722,11.5613,11.5613,145000.0
2005-07-01 11:55:00,21.18,21.18,21.15,21.16,139000.0,11.5613,11.5613,11.5449,11.5504,139000.0
2005-07-01 12:00:00,21.16,21.18,21.16,21.16,64400.0,11.5504,11.5613,11.5504,11.5504,64400.0
2005-07-01 12:05:00,21.17,21.17,21.14,21.15,132800.0,11.5558,11.5558,11.5394,11.5449,132800.0
2005-07-01 12:10:00,21.15,21.16,21.14,21.14,56400.0,11.5449,11.5504,11.5394,11.5394,56400.0
2005-07-01 12:15:00,21.15,21.15,21.13,21.15,118600.0,11.5449,11.5449,11.534,11.5449,118600.0
2005-07-01 12:20:00,21.14,21.17,21.14,21.15,63800.0,11.5394,11.5558,11.5394,11.5449,63800.0
2005-07-01 12:25:00,21.14,21.16,21.14,21.15,69600.0,11.5394,11.5504,11.5394,11.5449,69600.0
2005-07-01 12:30:00,21.16,21.18,21.15,21.17,73000.0,11.5504,11.5613,11.5449,11.5558,73000.0
2005-07-01 12:35:00,21.17,21.18,21.17,21.18,39000.0,11.5558,11.5613,11.5558,11.5613,39000.0
2005-07-01 12:40:00,21.18,21.18,21.15,21.16,57400.0,11.5613,11.5613,11.5449,11.5504,57400.0
2005-07-01 12:45:00,21.16,21.17,21.15,21.17,42800.0,11.5504,11.5558,11.5449,11.5558,42800.0
2005-07-01 12:50:00,21.17,21.17,21.14,21.15,81600.0,11.5558,11.5558,11.5394,11.5449,81600.0
2005-07-01 12:55:00,21.15,21.18,21.15,21.15,34000.0,11.5449,11.5613,11.5449,11.5449,34000.0
2005-07-01 13:00:00,21.16,21.16,21.13,21.15,77400.0,11.5504,11.5504,11.534,11.5449,77400.0
2005-07-01 13:05:00,21.15,21.16,21.14,21.15,57800.0,11.5449,11.5504,11.5394,11.5449,57800.0
2005-07-01 13:10:00,21.16,21.18,21.16,21.18,124200.0,11.5504,11.5613,11.5504,11.5613,124200.0
2005-07-01 13:15:00,21.18,21.18,21.17,21.18,94400.0,11.5613,11.5613,11.5558,11.5613,94400.0
2005-07-01 13:20:00,21.18,21.19,21.15,21.17,67000.0,11.5613,11.5667,11.5449,11.5558,67000.0
2005-07-01 13:25:00,21.17,21.18,21.16,21.16,27200.0,11.5558,11.5613,11.5504,11.5504,27200.0
2005-07-01 13:30:00,21.16,21.18,21.15,21.17,68600.0,11.5504,11.5613,11.5449,11.5558,68600.0
2005-07-01 13:35:00,21.17,21.18,21.14,21.14,123800.0,11.5558,11.5613,11.5394,11.5394,123800.0
2005-07-01 13:40:00,21.15,21.15,21.14,21.15,59400.0,11.5449,11.5449,11.5394,11.5449,59400.0
2005-07-01 13:45:00,21.15,21.15,21.14,21.14,28400.0,11.5449,11.5449,11.5394,11.5394,28400.0
2005-07-01 13:50:00,21.14,21.15,21.14,21.14,69200.0,11.5394,11.5449,11.5394,11.5394,69200.0
2005-07-01 13:55:00,21.14,21.15,21.14,21.14,29800.0,11.5394,11.5449,11.5394,11.5394,29800.0
2005-07-01 14:00:00,21.14,21.16,21.14,21.16,63200.0,11.5394,11.5504,11.5394,11.5504,63200.0
2005-07-01 14:05:00,21.16,21.17,21.14,21.16,84400.0,11.5504,11.5558,11.5394,11.5504,84400.0
2005-07-01 14:10:00,21.17,21.17,21.14,21.14,159400.0,11.5558,11.5558,11.5394,11.5394,159400.0
2005-07-01 14:15:00,21.14,21.16,21.14,21.14,96800.0,11.5394,11.5504,11.5394,11.5394,96800.0
2005-07-01 14:20:00,21.13,21.14,21.13,21.13,56000.0,11.534,11.5394,11.534,11.534,56000.0
2005-07-01 14:25:00,21.14,21.14,21.13,21.14,43200.0,11.5394,11.5394,11.534,11.5394,43200.0
2005-07-01 14:30:00,21.14,21.14,21.13,21.13,56000.0,11.5394,11.5394,11.534,11.534,56000.0
2005-07-01 14:35:00,21.13,21.14,21.13,21.13,79200.0,11.534,11.5394,11.534,11.534,79200.0
2005-07-01 14:40:00,21.13,21.15,21.13,21.13,65000.0,11.534,11.5449,11.534,11.534,65000.0
2005-07-01 14:45:00,21.13,21.14,21.13,21.13,51600.0,11.534,11.5394,11.534,11.534,51600.0
2005-07-01 14:50:00,21.13,21.13,21.13,21.13,31200.0,11.534,11.534,11.534,11.534,31200.0
2005-07-01 14:55:00,21.14,21.14,21.13,21.13,48200.0,11.5394,11.5394,11.534,11.534,48200.0
2005-07-01 15:00:00,21.14,21.14,21.11,21.13,150800.0,11.5394,11.5394,11.5231,11.534,150800.0
2005-07-01 15:05:00,21.13,21.13,21.11,21.13,116400.0,11.534,11.534,11.5231,11.534,116400.0
2005-07-01 15:10:00,21.12,21.14,21.12,21.13,167200.0,11.5285,11.5394,11.5285,11.534,167200.0
2005-07-01 15:15:00,21.13,21.14,21.11,21.14,98600.0,11.534,11.5394,11.5231,11.5394,98600.0
2005-07-01 15:20:00,21.13,21.14,21.12,21.13,61800.0,11.534,11.5394,11.5285,11.534,61800.0
2005-07-01 15:25:00,21.14,21.14,21.11,21.11,131400.0,11.5394,11.5394,11.5231,11.5231,131400.0
2005-07-01 15:30:00,21.11,21.15,21.11,21.14,132800.0,11.5231,11.5449,11.5231,11.5394,132800.0
2005-07-01 15:35:00,21.14,21.15,21.1,21.11,112800.0,11.5394,11.5449,11.5176,11.5231,112800.0
2005-07-01 15:40:00,21.11,21.12,21.1,21.11,141400.0,11.5231,11.5285,11.5176,11.5231,141400.0
2005-07-01 15:45:00,21.11,21.14,21.1,21.11,132200.0,11.5231,11.5394,11.5176,11.5231,132200.0
2005-07-01 15:50:00,21.11,21.14,21.1,21.1,234600.0,11.5231,11.5394,11.5176,11.5176,234600.0
2005-07-01 15:55:00,21.11,21.13,21.1,21.11,317800.0,11.5231,11.534,11.5176,11.5231,317800.0
2005-07-05 09:30:00,21.23,21.24,21.18,21.2,733200.0,11.5886,11.594,11.5613,11.5722,733200.0
2005-07-05 09:35:00,21.2,21.25,21.19,21.23,173200.0,11.5722,11.5995,11.5667,11.5886,173200.0
2005-07-05 09:40:00,21.23,21.24,21.15,21.16,179200.0,11.5886,11.594,11.5449,11.5504,179200.0
2005-07-05 09:45:00,21.18,21.19,21.14,21.15,110000.0,11.5613,11.5667,11.5394,11.5449,110000.0
2005-07-05 09:50:00,21.15,21.16,21.1,21.11,151400.0,11.5449,11.5504,11.5176,11.5231,151400.0
2005-07-05 09:55:00,21.11,21.15,21.11,21.15,98000.0,11.5231,11.5449,11.5231,11.5449,98000.0
2005-07-05 10:00:00,21.15,21.21,21.0,21.21,454400.0,11.5449,11.5777,11.463,11.5777,454400.0
2005-07-05 10:05:00,21.21,21.21,21.15,21.18,167800.0,11.5777,11.5777,11.5449,11.5613,167800.0
2005-07-05 10:10:00,21.18,21.2,21.15,21.18,219800.0,11.5613,11.5722,11.5449,11.5613,219800.0
2005-07-05 10:15:00,21.18,21.2,21.17,21.17,149600.0,11.5613,11.5722,11.5558,11.5558,149600.0
2005-07-05 10:20:00,21.17,21.18,21.15,21.18,157200.0,11.5558,11.5613,11.5449,11.5613,157200.0
2005-07-05 10:25:00,21.19,21.27,21.18,21.26,244600.0,11.5667,11.6104,11.5613,11.6049,244600.0
2005-07-05 10:30:00,21.25,21.28,21.23,21.23,144000.0,11.5995,11.6159,11.5886,11.5886,144000.0
2005-07-05 10:35:00,21.24,21.25,21.23,21.25,97600.0,11.594,11.5995,11.5886,11.5995,97600.0
2005-07-05 10:40:00,21.25,21.25,21.23,21.23,95400.0,11.5995,11.5995,11.5886,11.5886,95400.0
2005-07-05 10:45:00,21.23,21.27,21.23,21.25,108000.0,11.5886,11.6104,11.5886,11.5995,108000.0
2005-07-05 10:50:00,21.25,21.25,21.22,21.24,67600.0,11.5995,11.5995,11.5831,11.594,67600.0
2005-07-05 10:55:00,21.25,21.27,21.23,21.25,122400.0,11.5995,11.6104,11.5886,11.5995,122400.0
2005-07-05 11:00:00,21.25,21.27,21.22,21.23,97000.0,11.5995,11.6104,11.5831,11.5886,97000.0
2005-07-05 11:05:00,21.23,21.24,21.22,21.22,75400.0,11.5886,11.594,11.5831,11.5831,75400.0
2005-07-05 11:10:00,21.23,21.24,21.21,21.24,80000.0,11.5886,11.594,11.5777,11.594,80000.0
2005-07-05 11:15:00,21.24,21.25,21.24,21.25,81800.0,11.594,11.5995,11.594,11.5995,81800.0
2005-07-05 11:20:00,21.25,21.25,21.24,21.25,73000.0,11.5995,11.5995,11.594,11.5995,73000.0
2005-07-05 11:25:00,21.25,21.28,21.24,21.28,127000.0,11.5995,11.6159,11.594,11.6159,127000.0
2005-07-05 11:30:00,21.27,21.28,21.25,21.25,77000.0,11.6104,11.6159,11.5995,11.5995,77000.0
2005-07-05 11:35:00,21.25,21.25,21.24,21.24,47200.0,11.5995,11.5995,11.594,11.594,47200.0
2005-07-05 11:40:00,21.24,21.26,21.24,21.25,65200.0,11.594,11.6049,11.594,11.5995,65200.0
2005-07-05 11:45:00,21.25,21.26,21.22,21.24,99600.0,11.5995,11.6049,11.5831,11.594,99600.0
2005-07-05 11:50:00,21.24,21.25,21.23,21.25,55000.0,11.594,11.5995,11.5886,11.5995,55000.0
2005-07-05 11:55:00,21.25,21.25,21.24,21.25,32800.0,11.5995,11.5995,11.594,11.5995,32800.0
2005-07-05 12:00:00,21.25,21.25,21.24,21.24,237000.0,11.5995,11.5995,11.594,11.594,237000.0
2005-07-05 12:05:00,21.25,21.25,21.24,21.24,37600.0,11.5995,11.5995,11.594,11.594,37600.0
2005-07-05 12:10:00,21.24,21.25,21.23,21.23,42200.0,11.594,11.5995,11.5886,11.5886,42200.0
2005-07-05 12:15:00,21.23,21.24,21.22,21.22,58800.0,11.5886,11.594,11.5831,11.5831,58800.0
2005-07-05 12:20:00,21.22,21.25,21.22,21.24,72200.0,11.5831,11.5995,11.5831,11.594,72200.0
2005-07-05 12:25:00,21.24,21.3,21.24,21.29,148800.0,11.594,11.6268,11.594,11.6213,148800.0
2005-07-05 12:30:00,21.29,21.3,21.29,21.3,149600.0,11.6213,11.6268,11.6213,11.6268,149600.0
2005-07-05 12:35:00,21.3,21.32,21.28,21.28,51600.0,11.6268,11.6377,11.6159,11.6159,51600.0
2005-07-05 12:40:00,21.28,21.3,21.28,21.28,37400.0,11.6159,11.6268,11.6159,11.6159,37400.0
2005-07-05 12:45:00,21.28,21.28,21.27,21.27,47800.0,11.6159,11.6159,11.6104,11.6104,47800.0
2005-07-05 12:50:00,21.27,21.29,21.27,21.27,67400.0,11.6104,11.6213,11.6104,11.6104,67400.0
2005-07-05 12:55:00,21.27,21.28,21.26,21.26,44000.0,11.6104,11.6159,11.6049,11.6049,44000.0
2005-07-05 13:00:00,21.25,21.27,21.25,21.26,87400.0,11.5995,11.6104,11.5995,11.6049,87400.0
2005-07-05 13:05:00,21.25,21.26,21.22,21.23,143200.0,11.5995,11.6049,11.5831,11.5886,143200.0
2005-07-05 13:10:00,21.23,21.23,21.22,21.22,50600.0,11.5886,11.5886,11.5831,11.5831,50600.0
2005-07-05 13:15:00,21.22,21.24,21.21,21.23,88000.0,11.5831,11.594,11.5777,11.5886,88000.0
2005-07-05 13:20:00,21.23,21.26,21.22,21.26,131600.0,11.5886,11.6049,11.5831,11.6049,131600.0
2005-07-05 13:25:00,21.27,21.28,21.25,21.27,166600.0,11.6104,11.6159,11.5995,11.6104,166600.0
2005-07-05 13:30:00,21.26,21.27,21.25,21.27,75400.0,11.6049,11.6104,11.5995,11.6104,75400.0
2005-07-05 13:35:00,21.27,21.28,21.25,21.25,255000.0,11.6104,11.6159,11.5995,11.5995,255000.0
2005-07-05 13:40:00,21.25,21.3,21.25,21.27,63400.0,11.5995,11.6268,11.5995,11.6104,63400.0
2005-07-05 13:45:00,21.27,21.29,21.26,21.29,57600.0,11.6104,11.6213,11.6049,11.6213,57600.0
2005-07-05 13:50:00,21.29,21.29,21.27,21.28,116800.0,11.6213,11.6213,11.6104,11.6159,116800.0
2005-07-05 13:55:00,21.28,21.3,21.28,21.28,98000.0,11.6159,11.6268,11.6159,11.6159,98000.0
2005-07-05 14:00:00,21.28,21.29,21.27,21.28,102400.0,11.6159,11.6213,11.6104,11.6159,102400.0
2005-07-05 14:05:00,21.28,21.31,21.27,21.29,152600.0,11.6159,11.6322,11.6104,11.6213,152600.0
2005-07-05 14:10:00,21.29,21.29,21.28,21.28,67800.0,11.6213,11.6213,11.6159,11.6159,67800.0
2005-07-05 14:15:00,21.28,21.28,21.25,21.28,121400.0,11.6159,11.6159,11.5995,11.6159,121400.0
2005-07-05 14:20:00,21.28,21.29,21.28,21.28,55800.0,11.6159,11.6213,11.6159,11.6159,55800.0
2005-07-05 14:25:00,21.29,21.29,21.28,21.28,89000.0,11.6213,11.6213,11.6159,11.6159,89000.0
2005-07-05 14:30:00,21.28,21.29,21.26,21.28,131600.0,11.6159,11.6213,11.6049,11.6159,131600.0
2005-07-05 14:35:00,21.28,21.29,21.25,21.25,124400.0,11.6159,11.6213,11.5995,11.5995,124400.0
2005-07-05 14:40:00,21.25,21.25,21.23,21.23,197200.0,11.5995,11.5995,11.5886,11.5886,197200.0
2005-07-05 14:45:00,21.23,21.25,21.22,21.24,147800.0,11.5886,11.5995,11.5831,11.594,147800.0
2005-07-05 14:50:00,21.24,21.28,21.24,21.27,110000.0,11.594,11.6159,11.594,11.6104,110000.0
2005-07-05 14:55:00,21.28,21.28,21.25,21.25,223000.0,11.6159,11.6159,11.5995,11.5995,223000.0
2005-07-05 15:00:00,21.26,21.26,21.23,21.24,434000.0,11.6049,11.6049,11.5886,11.594,434000.0
2005-07-05 15:05:00,21.24,21.24,21.18,21.2,168200.0,11.594,11.594,11.5613,11.5722,168200.0
2005-07-05 15:10:00,21.2,21.21,21.19,21.2,166800.0,11.5722,11.5777,11.5667,11.5722,166800.0
2005-07-05 15:15:00,21.21,21.21,21.18,21.18,143200.0,11.5777,11.5777,11.5613,11.5613,143200.0
2005-07-05 15:20:00,21.18,21.19,21.18,21.19,155400.0,11.5613,11.5667,11.5613,11.5667,155400.0
2005-07-05 15:25:00,21.19,21.23,21.18,21.18,172800.0,11.5667,11.5886,11.5613,11.5613,172800.0
2005-07-05 15:30:00,21.18,21.19,21.17,21.19,174600.0,11.5613,11.5667,11.5558,11.5667,174600.0
2005-07-05 15:35:00,21.18,21.19,21.18,21.18,147600.0,11.5613,11.5667,11.5613,11.5613,147600.0
2005-07-05 15:40:00,21.18,21.2,21.18,21.18,156600.0,11.5613,11.5722,11.5613,11.5613,156600.0
2005-07-05 15:45:00,21.18,21.22,21.18,21.22,181200.0,11.5613,11.5831,11.5613,11.5831,181200.0
2005-07-05 15:50:00,21.23,21.25,21.22,21.24,306200.0,11.5886,11.5995,11.5831,11.594,306200.0
2005-07-05 15:55:00,21.24,21.25,21.21,21.21,333600.0,11.594,11.5995,11.5777,11.5777,333600.0
2005-07-06 09:30:00,21.12,21.16,21.11,21.15,445200.0,11.5285,11.5504,11.5231,11.5449,445200.0
2005-07-06 09:35:00,21.16,21.16,21.11,21.12,224200.0,11.5504,11.5504,11.5231,11.5285,224200.0
2005-07-06 09:40:00,21.12,21.13,21.1,21.12,203000.0,11.5285,11.534,11.5176,11.5285,203000.0
2005-07-06 09:45:00,21.13,21.13,21.08,21.11,208800.0,11.534,11.534,11.5067,11.5231,208800.0
2005-07-06 09:50:00,21.1,21.1,21.06,21.08,146000.0,11.5176,11.5176,11.4958,11.5067,146000.0
2005-07-06 09:55:00,21.08,21.1,21.06,21.06,126400.0,11.5067,11.5176,11.4958,11.4958,126400.0
2005-07-06 10:00:00,21.06,21.1,21.05,21.05,138400.0,11.4958,11.5176,11.4903,11.4903,138400.0
2005-07-06 10:05:00,21.05,21.06,21.04,21.05,182000.0,11.4903,11.4958,11.4849,11.4903,182000.0
2005-07-06 10:10:00,21.05,21.05,21.0,21.0,211400.0,11.4903,11.4903,11.463,11.463,211400.0
2005-07-06 10:15:00,21.0,21.02,21.0,21.02,233600.0,11.463,11.4739,11.463,11.4739,233600.0
2005-07-06 10:20:00,21.02,21.04,21.01,21.04,139200.0,11.4739,11.4849,11.4685,11.4849,139200.0
2005-07-06 10:25:00,21.04,21.07,21.04,21.07,178800.0,11.4849,11.5012,11.4849,11.5012,178800.0
2005-07-06 10:30:00,21.07,21.08,21.03,21.06,83800.0,11.5012,11.5067,11.4794,11.4958,83800.0
2005-07-06 10:35:00,21.06,21.09,21.06,21.08,67800.0,11.4958,11.5121,11.4958,11.5067,67800.0
2005-07-06 10:40:00,21.08,21.1,21.08,21.1,84000.0,11.5067,11.5176,11.5067,11.5176,84000.0
2005-07-06 10:45:00,21.1,21.11,21.1,21.11,312200.0,11.5176,11.5231,11.5176,11.5231,312200.0
2005-07-06 10:50:00,21.11,21.11,21.08,21.09,203800.0,11.5231,11.5231,11.5067,11.5121,203800.0
2005-07-06 10:55:00,21.09,21.1,21.08,21.09,84600.0,11.5121,11.5176,11.5067,11.5121,84600.0
2005-07-06 11:00:00,21.09,21.1,21.08,21.08,73600.0,11.5121,11.5176,11.5067,11.5067,73600.0
2005-07-06 11:05:00,21.08,21.08,21.05,21.06,49400.0,11.5067,11.5067,11.4903,11.4958,49400.0
2005-07-06 11:10:00,21.06,21.07,21.04,21.05,88200.0,11.4958,11.5012,11.4849,11.4903,88200.0
2005-07-06 11:15:00,21.05,21.08,21.05,21.06,130400.0,11.4903,11.5067,11.4903,11.4958,130400.0
2005-07-06 11:20:00,21.06,21.06,21.05,21.05,85000.0,11.4958,11.4958,11.4903,11.4903,85000.0
2005-07-06 11:25:00,21.05,21.06,21.03,21.04,50800.0,11.4903,11.4958,11.4794,11.4849,50800.0
2005-07-06 11:30:00,21.04,21.06,21.03,21.04,91600.0,11.4849,11.4958,11.4794,11.4849,91600.0
2005-07-06 11:35:00,21.03,21.05,21.03,21.04,46400.0,11.4794,11.4903,11.4794,11.4849,46400.0
2005-07-06 11:40:00,21.04,21.04,21.02,21.02,71000.0,11.4849,11.4849,11.4739,11.4739,71000.0
2005-07-06 11:45:00,21.01,21.04,21.01,21.04,63200.0,11.4685,11.4849,11.4685,11.4849,63200.0
2005-07-06 11:50:00,21.03,21.05,21.03,21.04,49000.0,11.4794,11.4903,11.4794,11.4849,49000.0
2005-07-06 11:55:00,21.04,21.05,21.04,21.05,24600.0,11.4849,11.4903,11.4849,11.4903,24600.0
2005-07-06 12:00:00,21.05,21.06,21.05,21.05,84400.0,11.4903,11.4958,11.4903,11.4903,84400.0
2005-07-06 12:05:00,21.06,21.07,21.05,21.06,95800.0,11.4958,11.5012,11.4903,11.4958,95800.0
2005-07-06 12:10:00,21.06,21.06,21.05,21.05,94400.0,11.4958,11.4958,11.4903,11.4903,94400.0
2005-07-06 12:15:00,21.05,21.08,21.05,21.06,60800.0,11.4903,11.5067,11.4903,11.4958,60800.0
2005-07-06 12:20:00,21.07,21.07,21.05,21.05,94000.0,11.5012,11.5012,11.4903,11.4903,94000.0
2005-07-06 12:25:00,21.06,21.06,21.01,21.02,158600.0,11.4958,11.4958,11.4685,11.4739,158600.0
2005-07-06 12:30:00,21.02,21.03,21.0,21.01,136600.0,11.4739,11.4794,11.463,11.4685,136600.0
2005-07-06 12:35:00,21.0,21.03,21.0,21.02,60400.0,11.463,11.4794,11.463,11.4739,60400.0
2005-07-06 12:40:00,21.02,21.02,21.01,21.01,55600.0,11.4739,11.4739,11.4685,11.4685,55600.0
2005-07-06 12:45:00,21.01,21.01,20.99,21.0,130000.0,11.4685,11.4685,11.4576,11.463,130000.0
2005-07-06 12:50:00,21.0,21.0,20.98,20.99,84200.0,11.463,11.463,11.4521,11.4576,84200.0
2005-07-06 12:55:00,20.99,21.0,20.98,20.99,37800.0,11.4576,11.463,11.4521,11.4576,37800.0
2005-07-06 13:00:00,20.99,21.0,20.98,21.0,60400.0,11.4576,11.463,11.4521,11.463,60400.0
2005-07-06 13:05:00,21.0,21.0,21.0,21.0,67600.0,11.463,11.463,11.463,11.463,67600.0
2005-07-06 13:10:00,21.0,21.01,20.99,20.99,62200.0,11.463,11.4685,11.4576,11.4576,62200.0
2005-07-06 13:15:00,20.99,21.02,20.99,21.0,36000.0,11.4576,11.4739,11.4576,11.463,36000.0
2005-07-06 13:20:00,21.0,21.01,21.0,21.01,36000.0,11.463,11.4685,11.463,11.4685,36000.0
2005-07-06 13:25:00,21.01,21.01,21.0,21.0,47000.0,11.4685,11.4685,11.463,11.463,47000.0
2005-07-06 13:30:00,21.0,21.02,21.0,21.02,63800.0,11.463,11.4739,11.463,11.4739,63800.0
2005-07-06 13:35:00,21.02,21.05,21.02,21.04,80600.0,11.4739,11.4903,11.4739,11.4849,80600.0
2005-07-06 13:40:00,21.04,21.08,21.03,21.06,108000.0,11.4849,11.5067,11.4794,11.4958,108000.0
2005-07-06 13:45:00,21.06,21.08,21.05,21.06,115400.0,11.4958,11.5067,11.4903,11.4958,115400.0
2005-07-06 13:50:00,21.07,21.08,21.06,21.07,53800.0,11.5012,11.5067,11.4958,11.5012,53800.0
2005-07-06 13:55:00,21.08,21.08,21.06,21.07,72400.0,11.5067,11.5067,11.4958,11.5012,72400.0
2005-07-06 14:00:00,21.07,21.07,21.05,21.06,139200.0,11.5012,11.5012,11.4903,11.4958,139200.0
2005-07-06 14:05:00,21.06,21.08,21.05,21.06,98000.0,11.4958,11.5067,11.4903,11.4958,98000.0
2005-07-06 14:10:00,21.07,21.07,21.06,21.06,49200.0,11.5012,11.5012,11.4958,11.4958,49200.0
2005-07-06 14:15:00,21.07,21.07,21.06,21.06,50800.0,11.5012,11.5012,11.4958,11.4958,50800.0
2005-07-06 14:20:00,21.07,21.07,20.98,21.03,138000.0,11.5012,11.5012,11.4521,11.4794,138000.0
2005-07-06 14:25:00,21.03,21.04,21.0,21.02,117400.0,11.4794,11.4849,11.463,11.4739,117400.0
2005-07-06 14:30:00,21.02,21.02,20.98,20.99,198600.0,11.4739,11.4739,11.4521,11.4576,198600.0
2005-07-06 14:35:00,20.99,21.0,20.98,21.0,101400.0,11.4576,11.463,11.4521,11.463,101400.0
2005-07-06 14:40:00,21.0,21.0,20.99,21.0,100000.0,11.463,11.463,11.4576,11.463,100000.0
2005-07-06 14:45:00,21.0,21.0,20.99,21.0,102800.0,11.463,11.463,11.4576,11.463,102800.0
2005-07-06 14:50:00,21.0,21.01,21.0,21.01,88400.0,11.463,11.4685,11.463,11.4685,88400.0
2005-07-06 14:55:00,21.01,21.02,20.98,21.0,160000.0,11.4685,11.4739,11.4521,11.463,160000.0
2005-07-06 15:00:00,21.0,21.02,21.0,21.01,169000.0,11.463,11.4739,11.463,11.4685,169000.0
2005-07-06 15:05:00,21.01,21.03,21.0,21.03,178200.0,11.4685,11.4794,11.463,11.4794,178200.0
2005-07-06 15:10:00,21.04,21.05,21.02,21.04,149400.0,11.4849,11.4903,11.4739,11.4849,149400.0
2005-07-06 15:15:00,21.04,21.05,21.02,21.04,178000.0,11.4849,11.4903,11.4739,11.4849,178000.0
2005-07-06 15:20:00,21.03,21.04,21.0,21.02,222200.0,11.4794,11.4849,11.463,11.4739,222200.0
2005-07-06 15:25:00,21.02,21.02,21.0,21.02,179200.0,11.4739,11.4739,11.463,11.4739,179200.0
2005-07-06 15:30:00,21.02,21.02,21.0,21.0,177000.0,11.4739,11.4739,11.463,11.463,177000.0
2005-07-06 15:35:00,21.0,21.0,20.99,20.99,178000.0,11.463,11.463,11.4576,11.4576,178000.0
2005-07-06 15:40:00,20.99,20.99,20.97,20.98,250000.0,11.4576,11.4576,11.4466,11.4521,250000.0
2005-07-06 15:45:00,20.98,20.99,20.96,20.98,189800.0,11.4521,11.4576,11.4412,11.4521,189800.0
2005-07-06 15:50:00,20.99,21.0,20.97,20.99,256800.0,11.4576,11.463,11.4466,11.4576,256800.0
2005-07-06 15:55:00,20.98,20.99,20.96,20.98,320000.0,11.4521,11.4576,11.4412,11.4521,320000.0
2005-07-07 09:30:00,20.77,20.8,20.7,20.76,774200.0,11.3375,11.3539,11.2993,11.332,774200.0
2005-07-07 09:35:00,20.7,21.45,20.7,20.79,475000.0,11.2993,11.7087,11.2993,11.3484,475000.0
2005-07-07 09:40:00,20.78,20.9,20.78,20.85,395000.0,11.3429,11.4084,11.3429,11.3811,395000.0
2005-07-07 09:45:00,20.86,20.92,20.85,20.91,189800.0,11.3866,11.4194,11.3811,11.4139,189800.0
2005-07-07 09:50:00,20.92,20.92,20.85,20.91,311400.0,11.4194,11.4194,11.3811,11.4139,311400.0
2005-07-07 09:55:00,20.9,20.92,20.78,20.8,292000.0,11.4084,11.4194,11.3429,11.3539,292000.0
2005-07-07 10:00:00,20.8,20.84,20.78,20.81,105200.0,11.3539,11.3757,11.3429,11.3593,105200.0
2005-07-07 10:05:00,20.82,20.91,20.75,20.9,306400.0,11.3648,11.4139,11.3266,11.4084,306400.0
2005-07-07 10:10:00,20.93,20.95,20.89,20.91,370200.0,11.4248,11.4357,11.403,11.4139,370200.0
2005-07-07 10:15:00,20.9,20.93,20.88,20.89,107200.0,11.4084,11.4248,11.3975,11.403,107200.0
2005-07-07 10:20:00,20.89,20.9,20.86,20.88,153000.0,11.403,11.4084,11.3866,11.3975,153000.0
2005-07-07 10:25:00,20.88,20.91,20.83,20.85,262800.0,11.3975,11.4139,11.3702,11.3811,262800.0
2005-07-07 10:30:00,20.85,20.85,20.79,20.79,247400.0,11.3811,11.3811,11.3484,11.3484,247400.0
2005-07-07 10:35:00,20.79,20.81,20.79,20.79,189400.0,11.3484,11.3593,11.3484,11.3484,189400.0
2005-07-07 10:40:00,20.79,20.82,20.79,20.8,119000.0,11.3484,11.3648,11.3484,11.3539,119000.0
2005-07-07 10:45:00,20.8,20.81,20.79,20.81,97600.0,11.3539,11.3593,11.3484,11.3593,97600.0
2005-07-07 10:50:00,20.81,20.83,20.78,20.83,148000.0,11.3593,11.3702,11.3429,11.3702,148000.0
2005-07-07 10:55:00,20.83,20.84,20.8,20.83,128400.0,11.3702,11.3757,11.3539,11.3702,128400.0
2005-07-07 11:00:00,20.83,20.84,20.81,20.83,120000.0,11.3702,11.3757,11.3593,11.3702,120000.0
2005-07-07 11:05:00,20.82,20.83,20.8,20.82,110600.0,11.3648,11.3702,11.3539,11.3648,110600.0
2005-07-07 11:10:00,20.82,20.88,20.82,20.84,109200.0,11.3648,11.3975,11.3648,11.3757,109200.0
2005-07-07 11:15:00,20.85,20.88,20.84,20.87,75000.0,11.3811,11.3975,11.3757,11.3921,75000.0
2005-07-07 11:20:00,20.87,20.88,20.86,20.87,64800.0,11.3921,11.3975,11.3866,11.3921,64800.0
2005-07-07 11:25:00,20.87,20.89,20.86,20.88,126000.0,11.3921,11.403,11.3866,11.3975,126000.0
2005-07-07 11:30:00,20.88,20.88,20.86,20.86,108800.0,11.3975,11.3975,11.3866,11.3866,108800.0
2005-07-07 11:35:00,20.86,20.86,20.85,20.86,53600.0,11.3866,11.3866,11.3811,11.3866,53600.0
2005-07-07 11:40:00,20.86,20.86,20.85,20.86,63400.0,11.3866,11.3866,11.3811,11.3866,63400.0
2005-07-07 11:45:00,20.85,20.85,20.83,20.84,68200.0,11.3811,11.3811,11.3702,11.3757,68200.0
2005-07-07 11:50:00,20.84,20.84,20.83,20.84,67600.0,11.3757,11.3757,11.3702,11.3757,67600.0
2005-07-07 11:55:00,20.85,20.9,20.83,20.86,143200.0,11.3811,11.4084,11.3702,11.3866,143200.0
2005-07-07 12:00:00,20.86,20.89,20.86,20.88,118400.0,11.3866,11.403,11.3866,11.3975,118400.0
2005-07-07 12:05:00,20.89,20.89,20.85,20.88,114200.0,11.403,11.403,11.3811,11.3975,114200.0
2005-07-07 12:10:00,20.88,20.9,20.85,20.88,101000.0,11.3975,11.4084,11.3811,11.3975,101000.0
2005-07-07 12:15:00,20.88,20.9,20.87,20.9,87000.0,11.3975,11.4084,11.3921,11.4084,87000.0
2005-07-07 12:20:00,20.9,20.93,20.88,20.88,166800.0,11.4084,11.4248,11.3975,11.3975,166800.0
2005-07-07 12:25:00,20.88,20.9,20.88,20.89,63200.0,11.3975,11.4084,11.3975,11.403,63200.0
2005-07-07 12:30:00,20.89,20.89,20.85,20.86,138800.0,11.403,11.403,11.3811,11.3866,138800.0
2005-07-07 12:35:00,20.86,20.88,20.86,20.88,79000.0,11.3866,11.3975,11.3866,11.3975,79000.0
2005-07-07 12:40:00,20.88,20.88,20.86,20.86,44200.0,11.3975,11.3975,11.3866,11.3866,44200.0
2005-07-07 12:45:00,20.86,20.87,20.85,20.86,57600.0,11.3866,11.3921,11.3811,11.3866,57600.0
2005-07-07 12:50:00,20.85,20.86,20.85,20.86,93000.0,11.3811,11.3866,11.3811,11.3866,93000.0
2005-07-07 12:55:00,20.86,20.87,20.85,20.87,103200.0,11.3866,11.3921,11.3811,11.3921,103200.0
2005-07-07 13:00:00,20.88,20.88,20.86,20.88,76600.0,11.3975,11.3975,11.3866,11.3975,76600.0
2005-07-07 13:05:00,20.88,20.88,20.85,20.85,65000.0,11.3975,11.3975,11.3811,11.3811,65000.0
2005-07-07 13:10:00,20.85,20.85,20.83,20.84,273000.0,11.3811,11.3811,11.3702,11.3757,273000.0
2005-07-07 13:15:00,20.84,20.84,20.82,20.83,137600.0,11.3757,11.3757,11.3648,11.3702,137600.0
2005-07-07 13:20:00,20.83,20.83,20.81,20.82,49400.0,11.3702,11.3702,11.3593,11.3648,49400.0
2005-07-07 13:25:00,20.82,20.83,20.81,20.82,95600.0,11.3648,11.3702,11.3593,11.3648,95600.0
2005-07-07 13:30:00,20.83,20.84,20.82,20.83,101400.0,11.3702,11.3757,11.3648,11.3702,101400.0
2005-07-07 13:35:00,20.83,20.83,20.81,20.82,92600.0,11.3702,11.3702,11.3593,11.3648,92600.0
2005-07-07 13:40:00,20.82,20.86,20.82,20.84,160200.0,11.3648,11.3866,11.3648,11.3757,160200.0
2005-07-07 13:45:00,20.84,20.85,20.82,20.82,89400.0,11.3757,11.3811,11.3648,11.3648,89400.0
2005-07-07 13:50:00,20.82,20.83,20.81,20.83,65800.0,11.3648,11.3702,11.3593,11.3702,65800.0
2005-07-07 13:55:00,20.83,20.84,20.81,20.83,118200.0,11.3702,11.3757,11.3593,11.3702,118200.0
2005-07-07 14:00:00,20.84,20.84,20.79,20.8,135800.0,11.3757,11.3757,11.3484,11.3539,135800.0
2005-07-07 14:05:00,20.8,20.81,20.79,20.8,69000.0,11.3539,11.3593,11.3484,11.3539,69000.0
2005-07-07 14:10:00,20.8,20.81,20.79,20.8,95600.0,11.3539,11.3593,11.3484,11.3539,95600.0
2005-07-07 14:15:00,20.79,20.81,20.79,20.8,113000.0,11.3484,11.3593,11.3484,11.3539,113000.0
2005-07-07 14:20:00,20.8,20.81,20.8,20.8,41600.0,11.3539,11.3593,11.3539,11.3539,41600.0
2005-07-07 14:25:00,20.8,20.81,20.79,20.8,35600.0,11.3539,11.3593,11.3484,11.3539,35600.0
2005-07-07 14:30:00,20.79,20.82,20.79,20.81,78600.0,11.3484,11.3648,11.3484,11.3593,78600.0
2005-07-07 14:35:00,20.81,20.82,20.81,20.81,54200.0,11.3593,11.3648,11.3593,11.3593,54200.0
2005-07-07 14:40:00,20.8,20.81,20.79,20.79,60200.0,11.3539,11.3593,11.3484,11.3484,60200.0
2005-07-07 14:45:00,20.79,20.8,20.78,20.79,195400.0,11.3484,11.3539,11.3429,11.3484,195400.0
2005-07-07 14:50:00,20.79,20.82,20.77,20.81,153600.0,11.3484,11.3648,11.3375,11.3593,153600.0
2005-07-07 14:55:00,20.8,20.82,20.8,20.81,43800.0,11.3539,11.3648,11.3539,11.3593,43800.0
2005-07-07 15:00:00,20.81,20.85,20.81,20.84,153400.0,11.3593,11.3811,11.3593,11.3757,153400.0
2005-07-07 15:05:00,20.85,20.88,20.84,20.86,250600.0,11.3811,11.3975,11.3757,11.3866,250600.0
2005-07-07 15:10:00,20.86,20.86,20.83,20.83,56600.0,11.3866,11.3866,11.3702,11.3702,56600.0
2005-07-07 15:15:00,20.84,20.85,20.82,20.83,116200.0,11.3757,11.3811,11.3648,11.3702,116200.0
2005-07-07 15:20:00,20.83,20.84,20.81,20.84,99000.0,11.3702,11.3757,11.3593,11.3757,99000.0
2005-07-07 15:25:00,20.84,20.84,20.82,20.83,116200.0,11.3757,11.3757,11.3648,11.3702,116200.0
2005-07-07 15:30:00,20.84,20.9,20.84,20.88,292000.0,11.3757,11.4084,11.3757,11.3975,292000.0
2005-07-07 15:35:00,20.88,20.89,20.86,20.87,169400.0,11.3975,11.403,11.3866,11.3921,169400.0
2005-07-07 15:40:00,20.86,20.88,20.83,20.84,253400.0,11.3866,11.3975,11.3702,11.3757,253400.0
2005-07-07 15:45:00,20.85,20.9,20.84,20.89,299200.0,11.3811,11.4084,11.3757,11.403,299200.0
2005-07-07 15:50:00,20.89,20.92,20.89,20.91,316600.0,11.403,11.4194,11.403,11.4139,316600.0
2005-07-07 15:55:00,20.92,20.92,20.88,20.88,327400.0,11.4194,11.4194,11.3975,11.3975,327400.0
2005-07-08 09:30:00,20.98,20.98,20.88,20.97,436200.0,11.4521,11.4521,11.3975,11.4466,436200.0
2005-07-08 09:35:00,20.97,21.0,20.95,20.99,307600.0,11.4466,11.463,11.4357,11.4576,307600.0
2005-07-08 09:40:00,20.99,21.03,20.97,21.02,176400.0,11.4576,11.4794,11.4466,11.4739,176400.0
2005-07-08 09:45:00,21.02,21.02,20.99,21.01,140800.0,11.4739,11.4739,11.4576,11.4685,140800.0
2005-07-08 09:50:00,21.01,21.03,21.0,21.03,112000.0,11.4685,11.4794,11.463,11.4794,112000.0
2005-07-08 09:55:00,21.03,21.08,21.02,21.05,653400.0,11.4794,11.5067,11.4739,11.4903,653400.0
2005-07-08 10:00:00,21.05,21.05,21.02,21.05,145000.0,11.4903,11.4903,11.4739,11.4903,145000.0
2005-07-08 10:05:00,21.05,21.07,21.04,21.05,92200.0,11.4903,11.5012,11.4849,11.4903,92200.0
2005-07-08 10:10:00,21.05,21.07,21.04,21.05,73200.0,11.4903,11.5012,11.4849,11.4903,73200.0
2005-07-08 10:15:00,21.05,21.07,21.04,21.04,149400.0,11.4903,11.5012,11.4849,11.4849,149400.0
2005-07-08 10:20:00,21.05,21.08,21.04,21.07,65000.0,11.4903,11.5067,11.4849,11.5012,65000.0
2005-07-08 10:25:00,21.07,21.08,21.06,21.07,88200.0,11.5012,11.5067,11.4958,11.5012,88200.0
2005-07-08 10:30:00,21.07,21.09,21.07,21.08,123200.0,11.5012,11.5121,11.5012,11.5067,123200.0
2005-07-08 10:35:00,21.07,21.09,21.05,21.09,83000.0,11.5012,11.5121,11.4903,11.5121,83000.0
2005-07-08 10:40:00,21.09,21.1,21.08,21.1,74600.0,11.5121,11.5176,11.5067,11.5176,74600.0
2005-07-08 10:45:00,21.09,21.09,21.07,21.08,125400.0,11.5121,11.5121,11.5012,11.5067,125400.0
2005-07-08 10:50:00,21.08,21.11,21.08,21.11,162600.0,11.5067,11.5231,11.5067,11.5231,162600.0
2005-07-08 10:55:00,21.11,21.14,21.1,21.14,92600.0,11.5231,11.5394,11.5176,11.5394,92600.0
2005-07-08 11:00:00,21.14,21.14,21.09,21.11,184600.0,11.5394,11.5394,11.5121,11.5231,184600.0
2005-07-08 11:05:00,21.11,21.12,21.1,21.11,69000.0,11.5231,11.5285,11.5176,11.5231,69000.0
2005-07-08 11:10:00,21.11,21.17,21.11,21.16,149200.0,11.5231,11.5558,11.5231,11.5504,149200.0
2005-07-08 11:15:00,21.17,21.17,21.14,21.15,81000.0,11.5558,11.5558,11.5394,11.5449,81000.0
2005-07-08 11:20:00,21.14,21.16,21.13,21.16,119800.0,11.5394,11.5504,11.534,11.5504,119800.0
2005-07-08 11:25:00,21.15,21.18,21.13,21.16,171200.0,11.5449,11.5613,11.534,11.5504,171200.0
2005-07-08 11:30:00,21.16,21.18,21.15,21.18,123800.0,11.5504,11.5613,11.5449,11.5613,123800.0
2005-07-08 11:35:00,21.17,21.18,21.16,21.17,71600.0,11.5558,11.5613,11.5504,11.5558,71600.0
2005-07-08 11:40:00,21.17,21.17,21.15,21.15,43200.0,11.5558,11.5558,11.5449,11.5449,43200.0
2005-07-08 11:45:00,21.15,21.16,21.14,21.14,140000.0,11.5449,11.5504,11.5394,11.5394,140000.0
2005-07-08 11:50:00,21.15,21.17,21.14,21.16,149200.0,11.5449,11.5558,11.5394,11.5504,149200.0
2005-07-08 11:55:00,21.16,21.17,21.15,21.17,108000.0,11.5504,11.5558,11.5449,11.5558,108000.0
2005-07-08 12:00:00,21.18,21.22,21.17,21.21,163200.0,11.5613,11.5831,11.5558,11.5777,163200.0
2005-07-08 12:05:00,21.22,21.22,21.21,21.22,143600.0,11.5831,11.5831,11.5777,11.5831,143600.0
2005-07-08 12:10:00,21.21,21.22,21.2,21.22,175600.0,11.5777,11.5831,11.5722,11.5831,175600.0
2005-07-08 12:15:00,21.22,21.22,21.2,21.21,183600.0,11.5831,11.5831,11.5722,11.5777,183600.0
2005-07-08 12:20:00,21.21,21.24,21.2,21.24,151600.0,11.5777,11.594,11.5722,11.594,151600.0
2005-07-08 12:25:00,21.24,21.24,21.23,21.24,57400.0,11.594,11.594,11.5886,11.594,57400.0
2005-07-08 12:30:00,21.24,21.31,21.24,21.29,334600.0,11.594,11.6322,11.594,11.6213,334600.0
2005-07-08 12:35:00,21.3,21.3,21.27,21.27,124600.0,11.6268,11.6268,11.6104,11.6104,124600.0
2005-07-08 12:40:00,21.27,21.3,21.27,21.29,59400.0,11.6104,11.6268,11.6104,11.6213,59400.0
2005-07-08 12:45:00,21.29,21.3,21.28,21.28,74600.0,11.6213,11.6268,11.6159,11.6159,74600.0
2005-07-08 12:50:00,21.28,21.29,21.25,21.27,62400.0,11.6159,11.6213,11.5995,11.6104,62400.0
2005-07-08 12:55:00,21.27,21.31,21.27,21.28,108200.0,11.6104,11.6322,11.6104,11.6159,108200.0
2005-07-08 13:00:00,21.28,21.3,21.27,21.27,63000.0,11.6159,11.6268,11.6104,11.6104,63000.0
2005-07-08 13:05:00,21.27,21.28,21.25,21.27,65200.0,11.6104,11.6159,11.5995,11.6104,65200.0
2005-07-08 13:10:00,21.27,21.28,21.25,21.26,56000.0,11.6104,11.6159,11.5995,11.6049,56000.0
2005-07-08 13:15:00,21.26,21.27,21.25,21.25,51000.0,11.6049,11.6104,11.5995,11.5995,51000.0
2005-07-08 13:20:00,21.26,21.27,21.25,21.25,30600.0,11.6049,11.6104,11.5995,11.5995,30600.0
2005-07-08 13:25:00,21.25,21.26,21.25,21.25,50200.0,11.5995,11.6049,11.5995,11.5995,50200.0
2005-07-08 13:30:00,21.25,21.27,21.25,21.27,58400.0,11.5995,11.6104,11.5995,11.6104,58400.0
2005-07-08 13:35:00,21.27,21.27,21.25,21.25,84800.0,11.6104,11.6104,11.5995,11.5995,84800.0
2005-07-08 13:40:00,21.25,21.26,21.25,21.25,60800.0,11.5995,11.6049,11.5995,11.5995,60800.0
2005-07-08 13:45:00,21.25,21.26,21.25,21.26,128000.0,11.5995,11.6049,11.5995,11.6049,128000.0
2005-07-08 13:50:00,21.25,21.3,21.25,21.3,43400.0,11.5995,11.6268,11.5995,11.6268,43400.0
2005-07-08 13:55:00,21.3,21.31,21.3,21.31,89800.0,11.6268,11.6322,11.6268,11.6322,89800.0
2005-07-08 14:00:00,21.31,21.34,21.31,21.34,90800.0,11.6322,11.6486,11.6322,11.6486,90800.0
2005-07-08 14:05:00,21.34,21.37,21.33,21.35,451400.0,11.6486,11.665,11.6432,11.6541,451400.0
2005-07-08 14:10:00,21.35,21.35,21.33,21.34,113600.0,11.6541,11.6541,11.6432,11.6486,113600.0
2005-07-08 14:15:00,21.33,21.35,21.33,21.34,86800.0,11.6432,11.6541,11.6432,11.6486,86800.0
2005-07-08 14:20:00,21.34,21.36,21.34,21.36,77600.0,11.6486,11.6595,11.6486,11.6595,77600.0
2005-07-08 14:25:00,21.36,21.39,21.36,21.39,137800.0,11.6595,11.6759,11.6595,11.6759,137800.0
2005-07-08 14:30:00,21.38,21.4,21.38,21.39,136200.0,11.6704,11.6814,11.6704,11.6759,136200.0
2005-07-08 14:35:00,21.39,21.39,21.34,21.35,120400.0,11.6759,11.6759,11.6486,11.6541,120400.0
2005-07-08 14:40:00,21.35,21.36,21.34,21.36,77000.0,11.6541,11.6595,11.6486,11.6595,77000.0
2005-07-08 14:45:00,21.36,21.38,21.36,21.36,82200.0,11.6595,11.6704,11.6595,11.6595,82200.0
2005-07-08 14:50:00,21.36,21.36,21.34,21.35,126800.0,11.6595,11.6595,11.6486,11.6541,126800.0
2005-07-08 14:55:00,21.35,21.36,21.33,21.36,128800.0,11.6541,11.6595,11.6432,11.6595,128800.0
2005-07-08 15:00:00,21.36,21.36,21.34,21.35,132600.0,11.6595,11.6595,11.6486,11.6541,132600.0
2005-07-08 15:05:00,21.35,21.35,21.33,21.35,126200.0,11.6541,11.6541,11.6432,11.6541,126200.0
2005-07-08 15:10:00,21.35,21.36,21.32,21.32,102800.0,11.6541,11.6595,11.6377,11.6377,102800.0
2005-07-08 15:15:00,21.33,21.34,21.32,21.34,126400.0,11.6432,11.6486,11.6377,11.6486,126400.0
2005-07-08 15:20:00,21.34,21.35,21.34,21.35,99200.0,11.6486,11.6541,11.6486,11.6541,99200.0
2005-07-08 15:25:00,21.35,21.43,21.34,21.41,200400.0,11.6541,11.6977,11.6486,11.6868,200400.0
2005-07-08 15:30:00,21.42,21.43,21.36,21.36,186600.0,11.6923,11.6977,11.6595,11.6595,186600.0
2005-07-08 15:35:00,21.36,21.37,21.36,21.36,234800.0,11.6595,11.665,11.6595,11.6595,234800.0
2005-07-08 15:40:00,21.36,21.36,21.33,21.34,238800.0,11.6595,11.6595,11.6432,11.6486,238800.0
2005-07-08 15:45:00,21.33,21.34,21.31,21.32,211200.0,11.6432,11.6486,11.6322,11.6377,211200.0
2005-07-08 15:50:00,21.32,21.38,21.32,21.37,400000.0,11.6377,11.6704,11.6377,11.665,400000.0
2005-07-08 15:55:00,21.38,21.38,21.35,21.35,568000.0,11.6704,11.6704,11.6541,11.6541,568000.0
2005-07-11 09:30:00,21.35,21.44,21.27,21.43,500200.0,11.6541,11.7032,11.6104,11.6977,500200.0
2005-07-11 09:35:00,21.43,21.43,21.36,21.36,81000.0,11.6977,11.6977,11.6595,11.6595,81000.0
2005-07-11 09:40:00,21.36,21.41,21.36,21.38,152400.0,11.6595,11.6868,11.6595,11.6704,152400.0
2005-07-11 09:45:00,21.38,21.38,21.36,21.36,117800.0,11.6704,11.6704,11.6595,11.6595,117800.0
2005-07-11 09:50:00,21.36,21.39,21.35,21.36,152600.0,11.6595,11.6759,11.6541,11.6595,152600.0
2005-07-11 09:55:00,21.36,21.36,21.34,21.36,112000.0,11.6595,11.6595,11.6486,11.6595,112000.0
2005-07-11 10:00:00,21.35,21.38,21.35,21.37,198200.0,11.6541,11.6704,11.6541,11.665,198200.0
2005-07-11 10:05:00,21.37,21.4,21.37,21.39,197400.0,11.665,11.6814,11.665,11.6759,197400.0
2005-07-11 10:10:00,21.39,21.39,21.38,21.39,88200.0,11.6759,11.6759,11.6704,11.6759,88200.0
2005-07-11 10:15:00,21.38,21.4,21.38,21.4,314200.0,11.6704,11.6814,11.6704,11.6814,314200.0
2005-07-11 10:20:00,21.4,21.4,21.38,21.38,100200.0,11.6814,11.6814,11.6704,11.6704,100200.0
2005-07-11 10:25:00,21.38,21.4,21.38,21.4,72600.0,11.6704,11.6814,11.6704,11.6814,72600.0
2005-07-11 10:30:00,21.4,21.42,21.4,21.41,64000.0,11.6814,11.6923,11.6814,11.6868,64000.0
2005-07-11 10:35:00,21.41,21.43,21.41,21.42,100200.0,11.6868,11.6977,11.6868,11.6923,100200.0
2005-07-11 10:40:00,21.42,21.46,21.42,21.44,177000.0,11.6923,11.7141,11.6923,11.7032,177000.0
2005-07-11 10:45:00,21.44,21.46,21.43,21.46,67200.0,11.7032,11.7141,11.6977,11.7141,67200.0
2005-07-11 10:50:00,21.46,21.47,21.45,21.45,166800.0,11.7141,11.7196,11.7087,11.7087,166800.0
2005-07-11 10:55:00,21.45,21.46,21.45,21.45,50400.0,11.7087,11.7141,11.7087,11.7087,50400.0
2005-07-11 11:00:00,21.45,21.46,21.44,21.45,58800.0,11.7087,11.7141,11.7032,11.7087,58800.0
2005-07-11 11:05:00,21.45,21.47,21.45,21.47,114200.0,11.7087,11.7196,11.7087,11.7196,114200.0
2005-07-11 11:10:00,21.47,21.5,21.46,21.5,169800.0,11.7196,11.736,11.7141,11.736,169800.0
2005-07-11 11:15:00,21.5,21.5,21.47,21.5,181000.0,11.736,11.736,11.7196,11.736,181000.0
2005-07-11 11:20:00,21.5,21.5,21.48,21.48,189400.0,11.736,11.736,11.725,11.725,189400.0
2005-07-11 11:25:00,21.48,21.49,21.47,21.48,68200.0,11.725,11.7305,11.7196,11.725,68200.0
2005-07-11 11:30:00,21.48,21.5,21.47,21.48,130000.0,11.725,11.736,11.7196,11.725,130000.0
2005-07-11 11:35:00,21.48,21.48,21.45,21.46,143000.0,11.725,11.725,11.7087,11.7141,143000.0
2005-07-11 11:40:00,21.46,21.47,21.45,21.46,48600.0,11.7141,11.7196,11.7087,11.7141,48600.0
2005-07-11 11:45:00,21.46,21.47,21.45,21.47,71800.0,11.7141,11.7196,11.7087,11.7196,71800.0
2005-07-11 11:50:00,21.47,21.47,21.46,21.46,23800.0,11.7196,11.7196,11.7141,11.7141,23800.0
2005-07-11 11:55:00,21.46,21.48,21.46,21.47,78600.0,11.7141,11.725,11.7141,11.7196,78600.0
2005-07-11 12:00:00,21.47,21.48,21.46,21.46,43200.0,11.7196,11.725,11.7141,11.7141,43200.0
2005-07-11 12:05:00,21.45,21.46,21.45,21.46,59800.0,11.7087,11.7141,11.7087,11.7141,59800.0
2005-07-11 12:10:00,21.46,21.5,21.46,21.46,389600.0,11.7141,11.736,11.7141,11.7141,389600.0
2005-07-11 12:15:00,21.47,21.48,21.46,21.47,29200.0,11.7196,11.725,11.7141,11.7196,29200.0
2005-07-11 12:20:00,21.47,21.47,21.44,21.44,79600.0,11.7196,11.7196,11.7032,11.7032,79600.0
2005-07-11 12:25:00,21.43,21.43,21.41,21.41,144600.0,11.6977,11.6977,11.6868,11.6868,144600.0
2005-07-11 12:30:00,21.42,21.42,21.4,21.4,34800.0,11.6923,11.6923,11.6814,11.6814,34800.0
2005-07-11 12:35:00,21.4,21.4,21.38,21.39,59000.0,11.6814,11.6814,11.6704,11.6759,59000.0
2005-07-11 12:40:00,21.39,21.43,21.39,21.43,129200.0,11.6759,11.6977,11.6759,11.6977,129200.0
2005-07-11 12:45:00,21.43,21.43,21.42,21.42,33200.0,11.6977,11.6977,11.6923,11.6923,33200.0
2005-07-11 12:50:00,21.43,21.43,21.41,21.41,33000.0,11.6977,11.6977,11.6868,11.6868,33000.0
2005-07-11 12:55:00,21.41,21.42,21.41,21.42,115800.0,11.6868,11.6923,11.6868,11.6923,115800.0
2005-07-11 13:00:00,21.42,21.42,21.41,21.41,124800.0,11.6923,11.6923,11.6868,11.6868,124800.0
2005-07-11 13:05:00,21.41,21.41,21.4,21.41,271600.0,11.6868,11.6868,11.6814,11.6868,271600.0
2005-07-11 13:10:00,21.41,21.43,21.4,21.41,65000.0,11.6868,11.6977,11.6814,11.6868,65000.0
2005-07-11 13:15:00,21.42,21.42,21.41,21.41,23200.0,11.6923,11.6923,11.6868,11.6868,23200.0
2005-07-11 13:20:00,21.41,21.43,21.41,21.42,111400.0,11.6868,11.6977,11.6868,11.6923,111400.0
2005-07-11 13:25:00,21.42,21.42,21.41,21.41,64000.0,11.6923,11.6923,11.6868,11.6868,64000.0
2005-07-11 13:30:00,21.41,21.43,21.41,21.42,46000.0,11.6868,11.6977,11.6868,11.6923,46000.0
2005-07-11 13:35:00,21.42,21.42,21.4,21.41,26400.0,11.6923,11.6923,11.6814,11.6868,26400.0
2005-07-11 13:40:00,21.41,21.42,21.4,21.41,30800.0,11.6868,11.6923,11.6814,11.6868,30800.0
2005-07-11 13:45:00,21.41,21.41,21.4,21.41,132600.0,11.6868,11.6868,11.6814,11.6868,132600.0
2005-07-11 13:50:00,21.4,21.42,21.4,21.42,187600.0,11.6814,11.6923,11.6814,11.6923,187600.0
2005-07-11 13:55:00,21.42,21.42,21.38,21.38,110600.0,11.6923,11.6923,11.6704,11.6704,110600.0
2005-07-11 14:00:00,21.38,21.41,21.38,21.4,69200.0,11.6704,11.6868,11.6704,11.6814,69200.0
2005-07-11 14:05:00,21.4,21.44,21.4,21.43,68400.0,11.6814,11.7032,11.6814,11.6977,68400.0
2005-07-11 14:10:00,21.43,21.44,21.42,21.43,41200.0,11.6977,11.7032,11.6923,11.6977,41200.0
2005-07-11 14:15:00,21.43,21.44,21.42,21.43,39800.0,11.6977,11.7032,11.6923,11.6977,39800.0
2005-07-11 14:20:00,21.43,21.44,21.39,21.4,78600.0,11.6977,11.7032,11.6759,11.6814,78600.0
2005-07-11 14:25:00,21.4,21.41,21.38,21.38,70000.0,11.6814,11.6868,11.6704,11.6704,70000.0
2005-07-11 14:30:00,21.38,21.42,21.38,21.42,165400.0,11.6704,11.6923,11.6704,11.6923,165400.0
2005-07-11 14:35:00,21.41,21.42,21.38,21.42,66600.0,11.6868,11.6923,11.6704,11.6923,66600.0
2005-07-11 14:40:00,21.42,21.42,21.41,21.41,52200.0,11.6923,11.6923,11.6868,11.6868,52200.0
2005-07-11 14:45:00,21.41,21.41,21.38,21.38,94000.0,11.6868,11.6868,11.6704,11.6704,94000.0
2005-07-11 14:50:00,21.38,21.38,21.37,21.38,104000.0,11.6704,11.6704,11.665,11.6704,104000.0
2005-07-11 14:55:00,21.38,21.38,21.36,21.37,132400.0,11.6704,11.6704,11.6595,11.665,132400.0
2005-07-11 15:00:00,21.37,21.39,21.36,21.38,110800.0,11.665,11.6759,11.6595,11.6704,110800.0
2005-07-11 15:05:00,21.38,21.38,21.37,21.38,75200.0,11.6704,11.6704,11.665,11.6704,75200.0
2005-07-11 15:10:00,21.37,21.41,21.37,21.41,126400.0,11.665,11.6868,11.665,11.6868,126400.0
2005-07-11 15:15:00,21.41,21.41,21.37,21.39,157200.0,11.6868,11.6868,11.665,11.6759,157200.0
2005-07-11 15:20:00,21.39,21.41,21.37,21.38,140000.0,11.6759,11.6868,11.665,11.6704,140000.0
2005-07-11 15:25:00,21.38,21.38,21.37,21.38,79800.0,11.6704,11.6704,11.665,11.6704,79800.0
2005-07-11 15:30:00,21.38,21.4,21.37,21.37,109000.0,11.6704,11.6814,11.665,11.665,109000.0
2005-07-11 15:35:00,21.37,21.38,21.37,21.38,107800.0,11.665,11.6704,11.665,11.6704,107800.0
2005-07-11 15:40:00,21.38,21.39,21.36,21.36,167000.0,11.6704,11.6759,11.6595,11.6595,167000.0
2005-07-11 15:45:00,21.36,21.38,21.35,21.36,241200.0,11.6595,11.6704,11.6541,11.6595,241200.0
2005-07-11 15:50:00,21.36,21.4,21.36,21.37,197000.0,11.6595,11.6814,11.6595,11.665,197000.0
2005-07-11 15:55:00,21.38,21.41,21.37,21.41,299600.0,11.6704,11.6868,11.665,11.6868,299600.0
2005-07-12 09:30:00,21.47,21.53,21.47,21.5,557200.0,11.7196,11.7523,11.7196,11.736,557200.0
2005-07-12 09:35:00,21.5,21.54,21.5,21.5,470600.0,11.736,11.7578,11.736,11.736,470600.0
2005-07-12 09:40:00,21.52,21.57,21.5,21.53,433000.0,11.7469,11.7742,11.736,11.7523,433000.0
2005-07-12 09:45:00,21.53,21.54,21.51,21.53,205800.0,11.7523,11.7578,11.7414,11.7523,205800.0
2005-07-12 09:50:00,21.52,21.54,21.51,21.53,115000.0,11.7469,11.7578,11.7414,11.7523,115000.0
2005-07-12 09:55:00,21.53,21.54,21.52,21.54,163400.0,11.7523,11.7578,11.7469,11.7578,163400.0
2005-07-12 10:00:00,21.53,21.54,21.48,21.48,339000.0,11.7523,11.7578,11.725,11.725,339000.0
2005-07-12 10:05:00,21.48,21.48,21.43,21.43,110600.0,11.725,11.725,11.6977,11.6977,110600.0
2005-07-12 10:10:00,21.43,21.44,21.42,21.43,66600.0,11.6977,11.7032,11.6923,11.6977,66600.0
2005-07-12 10:15:00,21.43,21.43,21.36,21.36,244200.0,11.6977,11.6977,11.6595,11.6595,244200.0
2005-07-12 10:20:00,21.36,21.36,21.33,21.35,291400.0,11.6595,11.6595,11.6432,11.6541,291400.0
2005-07-12 10:25:00,21.35,21.36,21.33,21.35,85400.0,11.6541,11.6595,11.6432,11.6541,85400.0
2005-07-12 10:30:00,21.35,21.36,21.31,21.32,85600.0,11.6541,11.6595,11.6322,11.6377,85600.0
2005-07-12 10:35:00,21.32,21.33,21.3,21.3,137400.0,11.6377,11.6432,11.6268,11.6268,137400.0
2005-07-12 10:40:00,21.3,21.31,21.29,21.3,134400.0,11.6268,11.6322,11.6213,11.6268,134400.0
2005-07-12 10:45:00,21.3,21.33,21.27,21.29,122200.0,11.6268,11.6432,11.6104,11.6213,122200.0
2005-07-12 10:50:00,21.28,21.33,21.28,21.32,87000.0,11.6159,11.6432,11.6159,11.6377,87000.0
2005-07-12 10:55:00,21.32,21.35,21.32,21.35,87400.0,11.6377,11.6541,11.6377,11.6541,87400.0
2005-07-12 11:00:00,21.36,21.39,21.35,21.38,121800.0,11.6595,11.6759,11.6541,11.6704,121800.0
2005-07-12 11:05:00,21.38,21.4,21.36,21.38,167600.0,11.6704,11.6814,11.6595,11.6704,167600.0
2005-07-12 11:10:00,21.39,21.39,21.36,21.38,77600.0,11.6759,11.6759,11.6595,11.6704,77600.0
2005-07-12 11:15:00,21.38,21.4,21.38,21.39,67400.0,11.6704,11.6814,11.6704,11.6759,67400.0
2005-07-12 11:20:00,21.39,21.39,21.34,21.38,262400.0,11.6759,11.6759,11.6486,11.6704,262400.0
2005-07-12 11:25:00,21.38,21.38,21.35,21.36,105200.0,11.6704,11.6704,11.6541,11.6595,105200.0
2005-07-12 11:30:00,21.36,21.36,21.36,21.36,67400.0,11.6595,11.6595,11.6595,11.6595,67400.0
2005-07-12 11:35:00,21.36,21.36,21.36,21.36,36200.0,11.6595,11.6595,11.6595,11.6595,36200.0
2005-07-12 11:40:00,21.36,21.38,21.36,21.36,145000.0,11.6595,11.6704,11.6595,11.6595,145000.0
2005-07-12 11:45:00,21.36,21.37,21.36,21.36,39600.0,11.6595,11.665,11.6595,11.6595,39600.0
2005-07-12 11:50:00,21.36,21.38,21.36,21.36,85800.0,11.6595,11.6704,11.6595,11.6595,85800.0
2005-07-12 11:55:00,21.36,21.37,21.36,21.37,98000.0,11.6595,11.665,11.6595,11.665,98000.0
2005-07-12 12:00:00,21.37,21.38,21.36,21.36,67000.0,11.665,11.6704,11.6595,11.6595,67000.0
2005-07-12 12:05:00,21.36,21.37,21.36,21.36,85600.0,11.6595,11.665,11.6595,11.6595,85600.0
2005-07-12 12:10:00,21.36,21.37,21.36,21.37,91200.0,11.6595,11.665,11.6595,11.665,91200.0
2005-07-12 12:15:00,21.36,21.37,21.36,21.36,34800.0,11.6595,11.665,11.6595,11.6595,34800.0
2005-07-12 12:20:00,21.36,21.38,21.36,21.38,46200.0,11.6595,11.6704,11.6595,11.6704,46200.0
2005-07-12 12:25:00,21.38,21.38,21.38,21.38,28600.0,11.6704,11.6704,11.6704,11.6704,28600.0
2005-07-12 12:30:00,21.38,21.38,21.37,21.38,43800.0,11.6704,11.6704,11.665,11.6704,43800.0
2005-07-12 12:35:00,21.38,21.38,21.37,21.38,32200.0,11.6704,11.6704,11.665,11.6704,32200.0
2005-07-12 12:40:00,21.38,21.38,21.37,21.37,42400.0,11.6704,11.6704,11.665,11.665,42400.0
2005-07-12 12:45:00,21.37,21.38,21.37,21.38,45200.0,11.665,11.6704,11.665,11.6704,45200.0
2005-07-12 12:50:00,21.38,21.38,21.37,21.37,33000.0,11.6704,11.6704,11.665,11.665,33000.0
2005-07-12 12:55:00,21.37,21.38,21.36,21.38,34200.0,11.665,11.6704,11.6595,11.6704,34200.0
2005-07-12 13:00:00,21.38,21.38,21.36,21.36,24800.0,11.6704,11.6704,11.6595,11.6595,24800.0
2005-07-12 13:05:00,21.36,21.37,21.36,21.37,23800.0,11.6595,11.665,11.6595,11.665,23800.0
2005-07-12 13:10:00,21.36,21.37,21.36,21.36,52200.0,11.6595,11.665,11.6595,11.6595,52200.0
2005-07-12 13:15:00,21.36,21.39,21.36,21.37,40000.0,11.6595,11.6759,11.6595,11.665,40000.0
2005-07-12 13:20:00,21.37,21.38,21.36,21.36,13800.0,11.665,11.6704,11.6595,11.6595,13800.0
2005-07-12 13:25:00,21.36,21.4,21.36,21.39,51800.0,11.6595,11.6814,11.6595,11.6759,51800.0
2005-07-12 13:30:00,21.4,21.4,21.38,21.39,29000.0,11.6814,11.6814,11.6704,11.6759,29000.0
2005-07-12 13:35:00,21.39,21.4,21.36,21.37,56000.0,11.6759,11.6814,11.6595,11.665,56000.0
2005-07-12 13:40:00,21.36,21.38,21.36,21.36,28600.0,11.6595,11.6704,11.6595,11.6595,28600.0
2005-07-12 13:45:00,21.36,21.39,21.36,21.38,38200.0,11.6595,11.6759,11.6595,11.6704,38200.0
2005-07-12 13:50:00,21.38,21.43,21.38,21.41,74000.0,11.6704,11.6977,11.6704,11.6868,74000.0
2005-07-12 13:55:00,21.41,21.45,21.4,21.43,128200.0,11.6868,11.7087,11.6814,11.6977,128200.0
2005-07-12 14:00:00,21.43,21.43,21.42,21.43,47600.0,11.6977,11.6977,11.6923,11.6977,47600.0
2005-07-12 14:05:00,21.43,21.43,21.41,21.42,79800.0,11.6977,11.6977,11.6868,11.6923,79800.0
2005-07-12 14:10:00,21.42,21.42,21.41,21.41,40200.0,11.6923,11.6923,11.6868,11.6868,40200.0
2005-07-12 14:15:00,21.41,21.45,21.41,21.45,77400.0,11.6868,11.7087,11.6868,11.7087,77400.0
2005-07-12 14:20:00,21.45,21.46,21.43,21.44,104400.0,11.7087,11.7141,11.6977,11.7032,104400.0
2005-07-12 14:25:00,21.45,21.46,21.42,21.42,40000.0,11.7087,11.7141,11.6923,11.6923,40000.0
2005-07-12 14:30:00,21.42,21.43,21.41,21.42,30600.0,11.6923,11.6977,11.6868,11.6923,30600.0
2005-07-12 14:35:00,21.42,21.42,21.41,21.41,48800.0,11.6923,11.6923,11.6868,11.6868,48800.0
2005-07-12 14:40:00,21.41,21.43,21.41,21.43,180400.0,11.6868,11.6977,11.6868,11.6977,180400.0
2005-07-12 14:45:00,21.42,21.43,21.42,21.42,58200.0,11.6923,11.6977,11.6923,11.6923,58200.0
2005-07-12 14:50:00,21.42,21.43,21.39,21.4,88000.0,11.6923,11.6977,11.6759,11.6814,88000.0
2005-07-12 14:55:00,21.4,21.41,21.38,21.39,73000.0,11.6814,11.6868,11.6704,11.6759,73000.0
2005-07-12 15:00:00,21.39,21.43,21.38,21.41,110800.0,11.6759,11.6977,11.6704,11.6868,110800.0
2005-07-12 15:05:00,21.41,21.44,21.41,21.43,87000.0,11.6868,11.7032,11.6868,11.6977,87000.0
2005-07-12 15:10:00,21.42,21.46,21.42,21.44,92400.0,11.6923,11.7141,11.6923,11.7032,92400.0
2005-07-12 15:15:00,21.44,21.46,21.43,21.45,63400.0,11.7032,11.7141,11.6977,11.7087,63400.0
2005-07-12 15:20:00,21.45,21.47,21.42,21.43,140400.0,11.7087,11.7196,11.6923,11.6977,140400.0
2005-07-12 15:25:00,21.43,21.49,21.43,21.48,181800.0,11.6977,11.7305,11.6977,11.725,181800.0
2005-07-12 15:30:00,21.49,21.49,21.45,21.46,196200.0,11.7305,11.7305,11.7087,11.7141,196200.0
2005-07-12 15:35:00,21.46,21.47,21.45,21.46,149200.0,11.7141,11.7196,11.7087,11.7141,149200.0
2005-07-12 15:40:00,21.46,21.47,21.4,21.41,274600.0,11.7141,11.7196,11.6814,11.6868,274600.0
2005-07-12 15:45:00,21.41,21.43,21.41,21.42,234200.0,11.6868,11.6977,11.6868,11.6923,234200.0
2005-07-12 15:50:00,21.41,21.45,21.41,21.43,235600.0,11.6868,11.7087,11.6868,11.6977,235600.0
2005-07-12 15:55:00,21.43,21.43,21.41,21.42,336000.0,11.6977,11.6977,11.6868,11.6923,336000.0
2005-07-13 09:30:00,21.33,21.41,21.32,21.38,454000.0,11.6432,11.6868,11.6377,11.6704,454000.0
2005-07-13 09:35:00,21.39,21.45,21.39,21.45,139000.0,11.6759,11.7087,11.6759,11.7087,139000.0
2005-07-13 09:40:00,21.44,21.45,21.41,21.43,90600.0,11.7032,11.7087,11.6868,11.6977,90600.0
2005-07-13 09:45:00,21.43,21.48,21.41,21.48,106000.0,11.6977,11.725,11.6868,11.725,106000.0
2005-07-13 09:50:00,21.48,21.48,21.43,21.43,137000.0,11.725,11.725,11.6977,11.6977,137000.0
2005-07-13 09:55:00,21.43,21.47,21.43,21.45,119000.0,11.6977,11.7196,11.6977,11.7087,119000.0
2005-07-13 10:00:00,21.46,21.46,21.43,21.46,93000.0,11.7141,11.7141,11.6977,11.7141,93000.0
2005-07-13 10:05:00,21.45,21.46,21.43,21.43,90200.0,11.7087,11.7141,11.6977,11.6977,90200.0
2005-07-13 10:10:00,21.43,21.46,21.43,21.46,158600.0,11.6977,11.7141,11.6977,11.7141,158600.0
2005-07-13 10:15:00,21.46,21.46,21.43,21.43,149800.0,11.7141,11.7141,11.6977,11.6977,149800.0
2005-07-13 10:20:00,21.43,21.43,21.41,21.41,115400.0,11.6977,11.6977,11.6868,11.6868,115400.0
2005-07-13 10:25:00,21.41,21.42,21.38,21.4,80000.0,11.6868,11.6923,11.6704,11.6814,80000.0
2005-07-13 10:30:00,21.4,21.42,21.38,21.4,119200.0,11.6814,11.6923,11.6704,11.6814,119200.0
2005-07-13 10:35:00,21.4,21.45,21.4,21.42,129200.0,11.6814,11.7087,11.6814,11.6923,129200.0
2005-07-13 10:40:00,21.42,21.45,21.4,21.41,140000.0,11.6923,11.7087,11.6814,11.6868,140000.0
2005-07-13 10:45:00,21.4,21.47,21.4,21.46,107200.0,11.6814,11.7196,11.6814,11.7141,107200.0
2005-07-13 10:50:00,21.47,21.47,21.41,21.41,193400.0,11.7196,11.7196,11.6868,11.6868,193400.0
2005-07-13 10:55:00,21.41,21.42,21.37,21.37,59600.0,11.6868,11.6923,11.665,11.665,59600.0
2005-07-13 11:00:00,21.37,21.41,21.36,21.4,82800.0,11.665,11.6868,11.6595,11.6814,82800.0
2005-07-13 11:05:00,21.4,21.42,21.4,21.42,32400.0,11.6814,11.6923,11.6814,11.6923,32400.0
2005-07-13 11:10:00,21.41,21.45,21.41,21.43,89600.0,11.6868,11.7087,11.6868,11.6977,89600.0
2005-07-13 11:15:00,21.43,21.46,21.43,21.45,93600.0,11.6977,11.7141,11.6977,11.7087,93600.0
2005-07-13 11:20:00,21.45,21.46,21.41,21.41,89000.0,11.7087,11.7141,11.6868,11.6868,89000.0
2005-07-13 11:25:00,21.42,21.45,21.41,21.43,107600.0,11.6923,11.7087,11.6868,11.6977,107600.0
2005-07-13 11:30:00,21.44,21.45,21.41,21.42,101800.0,11.7032,11.7087,11.6868,11.6923,101800.0
2005-07-13 11:35:00,21.42,21.43,21.41,21.43,38200.0,11.6923,11.6977,11.6868,11.6977,38200.0
2005-07-13 11:40:00,21.43,21.44,21.42,21.43,110600.0,11.6977,11.7032,11.6923,11.6977,110600.0
2005-07-13 11:45:00,21.43,21.43,21.42,21.42,31400.0,11.6977,11.6977,11.6923,11.6923,31400.0
2005-07-13 11:50:00,21.42,21.42,21.4,21.41,47600.0,11.6923,11.6923,11.6814,11.6868,47600.0
2005-07-13 11:55:00,21.42,21.42,21.41,21.42,34000.0,11.6923,11.6923,11.6868,11.6923,34000.0
2005-07-13 12:00:00,21.42,21.43,21.4,21.41,72400.0,11.6923,11.6977,11.6814,11.6868,72400.0
2005-07-13 12:05:00,21.4,21.41,21.4,21.41,44600.0,11.6814,11.6868,11.6814,11.6868,44600.0
2005-07-13 12:10:00,21.4,21.41,21.39,21.4,55600.0,11.6814,11.6868,11.6759,11.6814,55600.0
2005-07-13 12:15:00,21.4,21.43,21.4,21.42,45000.0,11.6814,11.6977,11.6814,11.6923,45000.0
2005-07-13 12:20:00,21.42,21.45,21.42,21.42,51800.0,11.6923,11.7087,11.6923,11.6923,51800.0
2005-07-13 12:25:00,21.42,21.44,21.42,21.44,22400.0,11.6923,11.7032,11.6923,11.7032,22400.0
2005-07-13 12:30:00,21.43,21.45,21.43,21.44,51200.0,11.6977,11.7087,11.6977,11.7032,51200.0
2005-07-13 12:35:00,21.45,21.47,21.44,21.47,103200.0,11.7087,11.7196,11.7032,11.7196,103200.0
2005-07-13 12:40:00,21.46,21.46,21.42,21.43,28200.0,11.7141,11.7141,11.6923,11.6977,28200.0
2005-07-13 12:45:00,21.43,21.46,21.43,21.43,71800.0,11.6977,11.7141,11.6977,11.6977,71800.0
2005-07-13 12:50:00,21.43,21.46,21.43,21.43,135600.0,11.6977,11.7141,11.6977,11.6977,135600.0
2005-07-13 12:55:00,21.44,21.45,21.43,21.43,24600.0,11.7032,11.7087,11.6977,11.6977,24600.0
2005-07-13 13:00:00,21.43,21.46,21.43,21.44,95000.0,11.6977,11.7141,11.6977,11.7032,95000.0
2005-07-13 13:05:00,21.43,21.44,21.42,21.42,35600.0,11.6977,11.7032,11.6923,11.6923,35600.0
2005-07-13 13:10:00,21.42,21.43,21.41,21.41,27600.0,11.6923,11.6977,11.6868,11.6868,27600.0
2005-07-13 13:15:00,21.41,21.43,21.4,21.43,46600.0,11.6868,11.6977,11.6814,11.6977,46600.0
2005-07-13 13:20:00,21.42,21.43,21.41,21.42,22200.0,11.6923,11.6977,11.6868,11.6923,22200.0
2005-07-13 13:25:00,21.43,21.43,21.41,21.42,39600.0,11.6977,11.6977,11.6868,11.6923,39600.0
2005-07-13 13:30:00,21.42,21.42,21.41,21.42,11200.0,11.6923,11.6923,11.6868,11.6923,11200.0
2005-07-13 13:35:00,21.42,21.45,21.41,21.43,50600.0,11.6923,11.7087,11.6868,11.6977,50600.0
2005-07-13 13:40:00,21.43,21.45,21.43,21.43,31400.0,11.6977,11.7087,11.6977,11.6977,31400.0
2005-07-13 13:45:00,21.43,21.43,21.4,21.42,65600.0,11.6977,11.6977,11.6814,11.6923,65600.0
2005-07-13 13:50:00,21.43,21.43,21.4,21.43,73400.0,11.6977,11.6977,11.6814,11.6977,73400.0
2005-07-13 13:55:00,21.42,21.42,21.4,21.42,39800.0,11.6923,11.6923,11.6814,11.6923,39800.0
2005-07-13 14:00:00,21.41,21.45,21.4,21.42,59800.0,11.6868,11.7087,11.6814,11.6923,59800.0
2005-07-13 14:05:00,21.41,21.42,21.41,21.42,17400.0,11.6868,11.6923,11.6868,11.6923,17400.0
2005-07-13 14:10:00,21.42,21.43,21.41,21.43,43800.0,11.6923,11.6977,11.6868,11.6977,43800.0
2005-07-13 14:15:00,21.42,21.46,21.42,21.43,66600.0,11.6923,11.7141,11.6923,11.6977,66600.0
2005-07-13 14:20:00,21.44,21.45,21.43,21.45,90200.0,11.7032,11.7087,11.6977,11.7087,90200.0
2005-07-13 14:25:00,21.45,21.45,21.43,21.45,86400.0,11.7087,11.7087,11.6977,11.7087,86400.0
2005-07-13 14:30:00,21.45,21.45,21.43,21.44,35200.0,11.7087,11.7087,11.6977,11.7032,35200.0
2005-07-13 14:35:00,21.44,21.45,21.43,21.43,45600.0,11.7032,11.7087,11.6977,11.6977,45600.0
2005-07-13 14:40:00,21.44,21.46,21.43,21.45,59400.0,11.7032,11.7141,11.6977,11.7087,59400.0
2005-07-13 14:45:00,21.45,21.45,21.43,21.45,24600.0,11.7087,11.7087,11.6977,11.7087,24600.0
2005-07-13 14:50:00,21.44,21.44,21.43,21.43,50600.0,11.7032,11.7032,11.6977,11.6977,50600.0
2005-07-13 14:55:00,21.43,21.43,21.4,21.41,56800.0,11.6977,11.6977,11.6814,11.6868,56800.0
2005-07-13 15:00:00,21.41,21.42,21.4,21.4,129800.0,11.6868,11.6923,11.6814,11.6814,129800.0
2005-07-13 15:05:00,21.4,21.43,21.4,21.43,83400.0,11.6814,11.6977,11.6814,11.6977,83400.0
2005-07-13 15:10:00,21.43,21.43,21.41,21.42,38800.0,11.6977,11.6977,11.6868,11.6923,38800.0
2005-07-13 15:15:00,21.42,21.46,21.41,21.45,92600.0,11.6923,11.7141,11.6868,11.7087,92600.0
2005-07-13 15:20:00,21.45,21.47,21.45,21.46,90800.0,11.7087,11.7196,11.7087,11.7141,90800.0
2005-07-13 15:25:00,21.46,21.47,21.44,21.47,67600.0,11.7141,11.7196,11.7032,11.7196,67600.0
2005-07-13 15:30:00,21.46,21.49,21.45,21.46,139000.0,11.7141,11.7305,11.7087,11.7141,139000.0
2005-07-13 15:35:00,21.46,21.47,21.45,21.46,106000.0,11.7141,11.7196,11.7087,11.7141,106000.0
2005-07-13 15:40:00,21.46,21.47,21.43,21.46,86200.0,11.7141,11.7196,11.6977,11.7141,86200.0
2005-07-13 15:45:00,21.46,21.47,21.45,21.46,160200.0,11.7141,11.7196,11.7087,11.7141,160200.0
2005-07-13 15:50:00,21.46,21.46,21.43,21.45,109000.0,11.7141,11.7141,11.6977,11.7087,109000.0
2005-07-13 15:55:00,21.45,21.47,21.45,21.46,201800.0,11.7087,11.7196,11.7087,11.7141,201800.0
2005-07-14 09:30:00,21.5,21.5,21.48,21.5,374200.0,11.736,11.736,11.725,11.736,374200.0
2005-07-14 09:35:00,21.49,21.57,21.49,21.52,429800.0,11.7305,11.7742,11.7305,11.7469,429800.0
2005-07-14 09:40:00,21.53,21.56,21.5,21.52,190600.0,11.7523,11.7687,11.736,11.7469,190600.0
2005-07-14 09:45:00,21.52,21.53,21.5,21.52,163000.0,11.7469,11.7523,11.736,11.7469,163000.0
2005-07-14 09:50:00,21.52,21.58,21.52,21.55,200000.0,11.7469,11.7796,11.7469,11.7632,200000.0
2005-07-14 09:55:00,21.56,21.58,21.5,21.54,263200.0,11.7687,11.7796,11.736,11.7578,263200.0
2005-07-14 10:00:00,21.54,21.54,21.5,21.5,146600.0,11.7578,11.7578,11.736,11.736,146600.0
2005-07-14 10:05:00,21.5,21.5,21.48,21.5,222200.0,11.736,11.736,11.725,11.736,222200.0
2005-07-14 10:10:00,21.5,21.55,21.49,21.54,130200.0,11.736,11.7632,11.7305,11.7578,130200.0
2005-07-14 10:15:00,21.54,21.54,21.52,21.53,167600.0,11.7578,11.7578,11.7469,11.7523,167600.0
2005-07-14 10:20:00,21.53,21.55,21.52,21.54,209600.0,11.7523,11.7632,11.7469,11.7578,209600.0
2005-07-14 10:25:00,21.54,21.55,21.53,21.55,104600.0,11.7578,11.7632,11.7523,11.7632,104600.0
2005-07-14 10:30:00,21.54,21.56,21.53,21.53,240400.0,11.7578,11.7687,11.7523,11.7523,240400.0
2005-07-14 10:35:00,21.54,21.55,21.5,21.52,409000.0,11.7578,11.7632,11.736,11.7469,409000.0
2005-07-14 10:40:00,21.52,21.55,21.52,21.55,219600.0,11.7469,11.7632,11.7469,11.7632,219600.0
2005-07-14 10:45:00,21.55,21.57,21.53,21.55,168200.0,11.7632,11.7742,11.7523,11.7632,168200.0
2005-07-14 10:50:00,21.56,21.58,21.56,21.56,167200.0,11.7687,11.7796,11.7687,11.7687,167200.0
2005-07-14 10:55:00,21.56,21.57,21.55,21.56,131600.0,11.7687,11.7742,11.7632,11.7687,131600.0
2005-07-14 11:00:00,21.56,21.58,21.56,21.57,169800.0,11.7687,11.7796,11.7687,11.7742,169800.0
2005-07-14 11:05:00,21.57,21.57,21.55,21.57,120800.0,11.7742,11.7742,11.7632,11.7742,120800.0
2005-07-14 11:10:00,21.57,21.59,21.56,21.58,121200.0,11.7742,11.7851,11.7687,11.7796,121200.0
2005-07-14 11:15:00,21.58,21.6,21.57,21.59,179400.0,11.7796,11.7905,11.7742,11.7851,179400.0
2005-07-14 11:20:00,21.59,21.61,21.57,21.57,291600.0,11.7851,11.796,11.7742,11.7742,291600.0
2005-07-14 11:25:00,21.57,21.59,21.57,21.59,66600.0,11.7742,11.7851,11.7742,11.7851,66600.0
2005-07-14 11:30:00,21.59,21.59,21.55,21.57,205200.0,11.7851,11.7851,11.7632,11.7742,205200.0
2005-07-14 11:35:00,21.57,21.58,21.55,21.55,103400.0,11.7742,11.7796,11.7632,11.7632,103400.0
2005-07-14 11:40:00,21.54,21.56,21.53,21.54,198600.0,11.7578,11.7687,11.7523,11.7578,198600.0
2005-07-14 11:45:00,21.55,21.58,21.54,21.57,115800.0,11.7632,11.7796,11.7578,11.7742,115800.0
2005-07-14 11:50:00,21.57,21.57,21.55,21.55,50600.0,11.7742,11.7742,11.7632,11.7632,50600.0
2005-07-14 11:55:00,21.55,21.56,21.5,21.53,176600.0,11.7632,11.7687,11.736,11.7523,176600.0
2005-07-14 12:00:00,21.53,21.53,21.49,21.5,331800.0,11.7523,11.7523,11.7305,11.736,331800.0
2005-07-14 12:05:00,21.5,21.53,21.49,21.51,149800.0,11.736,11.7523,11.7305,11.7414,149800.0
2005-07-14 12:10:00,21.51,21.55,21.51,21.53,144400.0,11.7414,11.7632,11.7414,11.7523,144400.0
2005-07-14 12:15:00,21.53,21.54,21.53,21.53,42600.0,11.7523,11.7578,11.7523,11.7523,42600.0
2005-07-14 12:20:00,21.53,21.53,21.52,21.52,44000.0,11.7523,11.7523,11.7469,11.7469,44000.0
2005-07-14 12:25:00,21.53,21.53,21.5,21.5,83400.0,11.7523,11.7523,11.736,11.736,83400.0
2005-07-14 12:30:00,21.5,21.52,21.5,21.5,115400.0,11.736,11.7469,11.736,11.736,115400.0
2005-07-14 12:35:00,21.5,21.54,21.5,21.52,102200.0,11.736,11.7578,11.736,11.7469,102200.0
2005-07-14 12:40:00,21.52,21.54,21.5,21.51,66000.0,11.7469,11.7578,11.736,11.7414,66000.0
2005-07-14 12:45:00,21.51,21.52,21.5,21.52,68800.0,11.7414,11.7469,11.736,11.7469,68800.0
2005-07-14 12:50:00,21.52,21.53,21.52,21.52,132000.0,11.7469,11.7523,11.7469,11.7469,132000.0
2005-07-14 12:55:00,21.52,21.54,21.5,21.54,95000.0,11.7469,11.7578,11.736,11.7578,95000.0
2005-07-14 13:00:00,21.54,21.55,21.53,21.54,143400.0,11.7578,11.7632,11.7523,11.7578,143400.0
2005-07-14 13:05:00,21.53,21.56,21.53,21.54,68200.0,11.7523,11.7687,11.7523,11.7578,68200.0
2005-07-14 13:10:00,21.55,21.58,21.54,21.57,208800.0,11.7632,11.7796,11.7578,11.7742,208800.0
2005-07-14 13:15:00,21.57,21.58,21.55,21.56,65600.0,11.7742,11.7796,11.7632,11.7687,65600.0
2005-07-14 13:20:00,21.55,21.56,21.52,21.52,45800.0,11.7632,11.7687,11.7469,11.7469,45800.0
2005-07-14 13:25:00,21.53,21.55,21.52,21.53,45000.0,11.7523,11.7632,11.7469,11.7523,45000.0
2005-07-14 13:30:00,21.53,21.53,21.5,21.53,101400.0,11.7523,11.7523,11.736,11.7523,101400.0
2005-07-14 13:35:00,21.52,21.55,21.52,21.54,109200.0,11.7469,11.7632,11.7469,11.7578,109200.0
2005-07-14 13:40:00,21.55,21.55,21.5,21.5,119600.0,11.7632,11.7632,11.736,11.736,119600.0
2005-07-14 13:45:00,21.51,21.51,21.49,21.5,69200.0,11.7414,11.7414,11.7305,11.736,69200.0
2005-07-14 13:50:00,21.5,21.5,21.49,21.5,43400.0,11.736,11.736,11.7305,11.736,43400.0
2005-07-14 13:55:00,21.5,21.51,21.48,21.5,94200.0,11.736,11.7414,11.725,11.736,94200.0
2005-07-14 14:00:00,21.5,21.54,21.5,21.52,71400.0,11.736,11.7578,11.736,11.7469,71400.0
2005-07-14 14:05:00,21.52,21.53,21.51,21.52,60800.0,11.7469,11.7523,11.7414,11.7469,60800.0
2005-07-14 14:10:00,21.51,21.53,21.5,21.52,47000.0,11.7414,11.7523,11.736,11.7469,47000.0
2005-07-14 14:15:00,21.52,21.54,21.5,21.53,84200.0,11.7469,11.7578,11.736,11.7523,84200.0
2005-07-14 14:20:00,21.53,21.54,21.52,21.53,59400.0,11.7523,11.7578,11.7469,11.7523,59400.0
2005-07-14 14:25:00,21.53,21.54,21.51,21.53,84400.0,11.7523,11.7578,11.7414,11.7523,84400.0
2005-07-14 14:30:00,21.53,21.54,21.53,21.54,61000.0,11.7523,11.7578,11.7523,11.7578,61000.0
2005-07-14 14:35:00,21.54,21.55,21.53,21.54,59800.0,11.7578,11.7632,11.7523,11.7578,59800.0
2005-07-14 14:40:00,21.54,21.55,21.53,21.54,54000.0,11.7578,11.7632,11.7523,11.7578,54000.0
2005-07-14 14:45:00,21.55,21.55,21.52,21.53,88000.0,11.7632,11.7632,11.7469,11.7523,88000.0
2005-07-14 14:50:00,21.54,21.54,21.52,21.53,86000.0,11.7578,11.7578,11.7469,11.7523,86000.0
2005-07-14 14:55:00,21.52,21.57,21.52,21.57,95800.0,11.7469,11.7742,11.7469,11.7742,95800.0
2005-07-14 15:00:00,21.56,21.57,21.56,21.56,95800.0,11.7687,11.7742,11.7687,11.7687,95800.0
2005-07-14 15:05:00,21.56,21.6,21.56,21.59,151000.0,11.7687,11.7905,11.7687,11.7851,151000.0
2005-07-14 15:10:00,21.59,21.6,21.57,21.59,116000.0,11.7851,11.7905,11.7742,11.7851,116000.0
2005-07-14 15:15:00,21.59,21.6,21.58,21.6,196800.0,11.7851,11.7905,11.7796,11.7905,196800.0
2005-07-14 15:20:00,21.6,21.63,21.59,21.62,287000.0,11.7905,11.8069,11.7851,11.8015,287000.0
2005-07-14 15:25:00,21.62,21.66,21.62,21.66,241400.0,11.8015,11.8233,11.8015,11.8233,241400.0
2005-07-14 15:30:00,21.65,21.67,21.64,21.65,270600.0,11.8178,11.8287,11.8124,11.8178,270600.0
2005-07-14 15:35:00,21.65,21.66,21.64,21.66,411600.0,11.8178,11.8233,11.8124,11.8233,411600.0
2005-07-14 15:40:00,21.66,21.66,21.63,21.64,177800.0,11.8233,11.8233,11.8069,11.8124,177800.0
2005-07-14 15:45:00,21.64,21.64,21.62,21.63,292000.0,11.8124,11.8124,11.8015,11.8069,292000.0
2005-07-14 15:50:00,21.63,21.63,21.58,21.59,299600.0,11.8069,11.8069,11.7796,11.7851,299600.0
2005-07-14 15:55:00,21.59,21.6,21.57,21.59,282200.0,11.7851,11.7905,11.7742,11.7851,282200.0
2005-07-15 09:30:00,21.51,21.58,21.5,21.52,1629800.0,11.7414,11.7796,11.736,11.7469,1629800.0
2005-07-15 09:35:00,21.52,21.53,21.48,21.49,170600.0,11.7469,11.7523,11.725,11.7305,170600.0
2005-07-15 09:40:00,21.49,21.5,21.49,21.49,59800.0,11.7305,11.736,11.7305,11.7305,59800.0
2005-07-15 09:45:00,21.49,21.51,21.49,21.5,144000.0,11.7305,11.7414,11.7305,11.736,144000.0
2005-07-15 09:50:00,21.5,21.51,21.48,21.51,96000.0,11.736,11.7414,11.725,11.7414,96000.0
2005-07-15 09:55:00,21.51,21.53,21.5,21.5,87600.0,11.7414,11.7523,11.736,11.736,87600.0
2005-07-15 10:00:00,21.5,21.5,21.43,21.46,209800.0,11.736,11.736,11.6977,11.7141,209800.0
2005-07-15 10:05:00,21.46,21.47,21.45,21.46,89400.0,11.7141,11.7196,11.7087,11.7141,89400.0
2005-07-15 10:10:00,21.46,21.46,21.4,21.41,73800.0,11.7141,11.7141,11.6814,11.6868,73800.0
2005-07-15 10:15:00,21.41,21.41,21.36,21.39,129800.0,11.6868,11.6868,11.6595,11.6759,129800.0
2005-07-15 10:20:00,21.39,21.41,21.39,21.41,105600.0,11.6759,11.6868,11.6759,11.6868,105600.0
2005-07-15 10:25:00,21.42,21.45,21.41,21.45,72600.0,11.6923,11.7087,11.6868,11.7087,72600.0
2005-07-15 10:30:00,21.45,21.49,21.44,21.46,105400.0,11.7087,11.7305,11.7032,11.7141,105400.0
2005-07-15 10:35:00,21.46,21.48,21.46,21.46,88800.0,11.7141,11.725,11.7141,11.7141,88800.0
2005-07-15 10:40:00,21.47,21.5,21.47,21.5,80200.0,11.7196,11.736,11.7196,11.736,80200.0
2005-07-15 10:45:00,21.49,21.5,21.48,21.5,68800.0,11.7305,11.736,11.725,11.736,68800.0
2005-07-15 10:50:00,21.5,21.5,21.49,21.49,47600.0,11.736,11.736,11.7305,11.7305,47600.0
2005-07-15 10:55:00,21.49,21.5,21.48,21.49,31600.0,11.7305,11.736,11.725,11.7305,31600.0
2005-07-15 11:00:00,21.49,21.52,21.48,21.5,75800.0,11.7305,11.7469,11.725,11.736,75800.0
2005-07-15 11:05:00,21.5,21.51,21.5,21.5,26800.0,11.736,11.7414,11.736,11.736,26800.0
2005-07-15 11:10:00,21.51,21.51,21.49,21.51,34200.0,11.7414,11.7414,11.7305,11.7414,34200.0
2005-07-15 11:15:00,21.5,21.52,21.5,21.5,57400.0,11.736,11.7469,11.736,11.736,57400.0
2005-07-15 11:20:00,21.51,21.51,21.5,21.5,24400.0,11.7414,11.7414,11.736,11.736,24400.0
2005-07-15 11:25:00,21.51,21.51,21.5,21.5,44200.0,11.7414,11.7414,11.736,11.736,44200.0
2005-07-15 11:30:00,21.5,21.5,21.48,21.48,65600.0,11.736,11.736,11.725,11.725,65600.0
2005-07-15 11:35:00,21.48,21.5,21.48,21.49,171400.0,11.725,11.736,11.725,11.7305,171400.0
2005-07-15 11:40:00,21.49,21.5,21.48,21.5,42400.0,11.7305,11.736,11.725,11.736,42400.0
2005-07-15 11:45:00,21.5,21.53,21.5,21.52,73000.0,11.736,11.7523,11.736,11.7469,73000.0
2005-07-15 11:50:00,21.53,21.53,21.5,21.5,52400.0,11.7523,11.7523,11.736,11.736,52400.0
2005-07-15 11:55:00,21.51,21.53,21.5,21.52,34600.0,11.7414,11.7523,11.736,11.7469,34600.0
2005-07-15 12:00:00,21.53,21.54,21.49,21.5,241600.0,11.7523,11.7578,11.7305,11.736,241600.0
2005-07-15 12:05:00,21.5,21.53,21.5,21.52,79200.0,11.736,11.7523,11.736,11.7469,79200.0
2005-07-15 12:10:00,21.51,21.52,21.5,21.51,32800.0,11.7414,11.7469,11.736,11.7414,32800.0
2005-07-15 12:15:00,21.5,21.54,21.49,21.53,64200.0,11.736,11.7578,11.7305,11.7523,64200.0
2005-07-15 12:20:00,21.53,21.55,21.51,21.52,108200.0,11.7523,11.7632,11.7414,11.7469,108200.0
2005-07-15 12:25:00,21.52,21.53,21.51,21.52,110400.0,11.7469,11.7523,11.7414,11.7469,110400.0
2005-07-15 12:30:00,21.51,21.53,21.5,21.51,264400.0,11.7414,11.7523,11.736,11.7414,264400.0
2005-07-15 12:35:00,21.52,21.52,21.5,21.51,28000.0,11.7469,11.7469,11.736,11.7414,28000.0
2005-07-15 12:40:00,21.5,21.52,21.5,21.5,34400.0,11.736,11.7469,11.736,11.736,34400.0
2005-07-15 12:45:00,21.5,21.51,21.5,21.5,43000.0,11.736,11.7414,11.736,11.736,43000.0
2005-07-15 12:50:00,21.5,21.52,21.5,21.52,24200.0,11.736,11.7469,11.736,11.7469,24200.0
2005-07-15 12:55:00,21.52,21.52,21.51,21.51,21800.0,11.7469,11.7469,11.7414,11.7414,21800.0
2005-07-15 13:00:00,21.51,21.52,21.5,21.51,97400.0,11.7414,11.7469,11.736,11.7414,97400.0
2005-07-15 13:05:00,21.5,21.51,21.5,21.51,33000.0,11.736,11.7414,11.736,11.7414,33000.0
2005-07-15 13:10:00,21.51,21.52,21.5,21.51,62400.0,11.7414,11.7469,11.736,11.7414,62400.0
2005-07-15 13:15:00,21.52,21.52,21.5,21.5,31800.0,11.7469,11.7469,11.736,11.736,31800.0
2005-07-15 13:20:00,21.5,21.53,21.5,21.52,139200.0,11.736,11.7523,11.736,11.7469,139200.0
2005-07-15 13:25:00,21.51,21.53,21.5,21.5,618000.0,11.7414,11.7523,11.736,11.736,618000.0
2005-07-15 13:30:00,21.5,21.5,21.48,21.5,44400.0,11.736,11.736,11.725,11.736,44400.0
2005-07-15 13:35:00,21.5,21.5,21.47,21.48,30200.0,11.736,11.736,11.7196,11.725,30200.0
2005-07-15 13:40:00,21.47,21.48,21.47,21.48,54400.0,11.7196,11.725,11.7196,11.725,54400.0
2005-07-15 13:45:00,21.48,21.48,21.43,21.48,56800.0,11.725,11.725,11.6977,11.725,56800.0
2005-07-15 13:50:00,21.48,21.5,21.47,21.48,112400.0,11.725,11.736,11.7196,11.725,112400.0
2005-07-15 13:55:00,21.48,21.49,21.47,21.48,27000.0,11.725,11.7305,11.7196,11.725,27000.0
2005-07-15 14:00:00,21.48,21.48,21.46,21.46,52800.0,11.725,11.725,11.7141,11.7141,52800.0
2005-07-15 14:05:00,21.46,21.47,21.45,21.47,67000.0,11.7141,11.7196,11.7087,11.7196,67000.0
2005-07-15 14:10:00,21.47,21.48,21.47,21.48,17200.0,11.7196,11.725,11.7196,11.725,17200.0
2005-07-15 14:15:00,21.47,21.48,21.46,21.47,64600.0,11.7196,11.725,11.7141,11.7196,64600.0
2005-07-15 14:20:00,21.48,21.48,21.46,21.48,73000.0,11.725,11.725,11.7141,11.725,73000.0
2005-07-15 14:25:00,21.48,21.49,21.48,21.49,53400.0,11.725,11.7305,11.725,11.7305,53400.0
2005-07-15 14:30:00,21.49,21.5,21.48,21.48,67200.0,11.7305,11.736,11.725,11.725,67200.0
2005-07-15 14:35:00,21.48,21.5,21.48,21.5,83800.0,11.725,11.736,11.725,11.736,83800.0
2005-07-15 14:40:00,21.5,21.5,21.47,21.47,32000.0,11.736,11.736,11.7196,11.7196,32000.0
2005-07-15 14:45:00,21.48,21.48,21.46,21.46,88600.0,11.725,11.725,11.7141,11.7141,88600.0
2005-07-15 14:50:00,21.47,21.48,21.46,21.48,69600.0,11.7196,11.725,11.7141,11.725,69600.0
2005-07-15 14:55:00,21.48,21.5,21.47,21.48,106600.0,11.725,11.736,11.7196,11.725,106600.0
2005-07-15 15:00:00,21.49,21.5,21.48,21.49,111400.0,11.7305,11.736,11.725,11.7305,111400.0
2005-07-15 15:05:00,21.49,21.5,21.48,21.48,52200.0,11.7305,11.736,11.725,11.725,52200.0
2005-07-15 15:10:00,21.48,21.48,21.47,21.47,48600.0,11.725,11.725,11.7196,11.7196,48600.0
2005-07-15 15:15:00,21.47,21.48,21.46,21.47,97200.0,11.7196,11.725,11.7141,11.7196,97200.0
2005-07-15 15:20:00,21.47,21.49,21.46,21.49,89600.0,11.7196,11.7305,11.7141,11.7305,89600.0
2005-07-15 15:25:00,21.48,21.5,21.48,21.49,100200.0,11.725,11.736,11.725,11.7305,100200.0
2005-07-15 15:30:00,21.49,21.5,21.49,21.5,178000.0,11.7305,11.736,11.7305,11.736,178000.0
2005-07-15 15:35:00,21.5,21.5,21.5,21.5,118200.0,11.736,11.736,11.736,11.736,118200.0
2005-07-15 15:40:00,21.5,21.54,21.5,21.53,206600.0,11.736,11.7578,11.736,11.7523,206600.0
2005-07-15 15:45:00,21.53,21.55,21.53,21.54,216000.0,11.7523,11.7632,11.7523,11.7578,216000.0
2005-07-15 15:50:00,21.55,21.55,21.52,21.53,256000.0,11.7632,11.7632,11.7469,11.7523,256000.0
2005-07-15 15:55:00,21.53,21.54,21.52,21.53,295800.0,11.7523,11.7578,11.7469,11.7523,295800.0
2005-07-18 09:30:00,21.54,21.58,21.53,21.53,180600.0,11.7578,11.7796,11.7523,11.7523,180600.0
2005-07-18 09:35:00,21.53,21.57,21.52,21.55,40800.0,11.7523,11.7742,11.7469,11.7632,40800.0
2005-07-18 09:40:00,21.55,21.61,21.5,21.61,209200.0,11.7632,11.796,11.736,11.796,209200.0
2005-07-18 09:45:00,21.62,21.7,21.59,21.6,369600.0,11.8015,11.8451,11.7851,11.7905,369600.0
2005-07-18 09:50:00,21.59,21.61,21.58,21.59,99600.0,11.7851,11.796,11.7796,11.7851,99600.0
2005-07-18 09:55:00,21.59,21.61,21.58,21.59,65000.0,11.7851,11.796,11.7796,11.7851,65000.0
2005-07-18 10:00:00,21.59,21.6,21.54,21.54,201800.0,11.7851,11.7905,11.7578,11.7578,201800.0
2005-07-18 10:05:00,21.54,21.56,21.54,21.56,83000.0,11.7578,11.7687,11.7578,11.7687,83000.0
2005-07-18 10:10:00,21.56,21.6,21.55,21.58,81800.0,11.7687,11.7905,11.7632,11.7796,81800.0
2005-07-18 10:15:00,21.58,21.58,21.56,21.56,40400.0,11.7796,11.7796,11.7687,11.7687,40400.0
2005-07-18 10:20:00,21.56,21.58,21.56,21.56,34000.0,11.7687,11.7796,11.7687,11.7687,34000.0
2005-07-18 10:25:00,21.56,21.63,21.55,21.6,109600.0,11.7687,11.8069,11.7632,11.7905,109600.0
2005-07-18 10:30:00,21.61,21.61,21.6,21.6,62600.0,11.796,11.796,11.7905,11.7905,62600.0
2005-07-18 10:35:00,21.6,21.6,21.57,21.57,61600.0,11.7905,11.7905,11.7742,11.7742,61600.0
2005-07-18 10:40:00,21.57,21.58,21.55,21.57,59600.0,11.7742,11.7796,11.7632,11.7742,59600.0
2005-07-18 10:45:00,21.56,21.56,21.54,21.54,35200.0,11.7687,11.7687,11.7578,11.7578,35200.0
2005-07-18 10:50:00,21.54,21.54,21.52,21.52,60600.0,11.7578,11.7578,11.7469,11.7469,60600.0
2005-07-18 10:55:00,21.52,21.56,21.52,21.54,54200.0,11.7469,11.7687,11.7469,11.7578,54200.0
2005-07-18 11:00:00,21.54,21.54,21.52,21.53,50800.0,11.7578,11.7578,11.7469,11.7523,50800.0
2005-07-18 11:05:00,21.53,21.56,21.53,21.55,105400.0,11.7523,11.7687,11.7523,11.7632,105400.0
2005-07-18 11:10:00,21.55,21.56,21.53,21.54,35800.0,11.7632,11.7687,11.7523,11.7578,35800.0
2005-07-18 11:15:00,21.55,21.57,21.54,21.54,133800.0,11.7632,11.7742,11.7578,11.7578,133800.0
2005-07-18 11:20:00,21.54,21.55,21.54,21.55,117200.0,11.7578,11.7632,11.7578,11.7632,117200.0
2005-07-18 11:25:00,21.55,21.56,21.55,21.55,31200.0,11.7632,11.7687,11.7632,11.7632,31200.0
2005-07-18 11:30:00,21.55,21.56,21.54,21.55,34800.0,11.7632,11.7687,11.7578,11.7632,34800.0
2005-07-18 11:35:00,21.55,21.56,21.54,21.55,53800.0,11.7632,11.7687,11.7578,11.7632,53800.0
2005-07-18 11:40:00,21.55,21.55,21.54,21.55,32000.0,11.7632,11.7632,11.7578,11.7632,32000.0
2005-07-18 11:45:00,21.55,21.56,21.54,21.54,31600.0,11.7632,11.7687,11.7578,11.7578,31600.0
2005-07-18 11:50:00,21.54,21.54,21.53,21.54,29200.0,11.7578,11.7578,11.7523,11.7578,29200.0
2005-07-18 11:55:00,21.54,21.56,21.54,21.54,30800.0,11.7578,11.7687,11.7578,11.7578,30800.0
2005-07-18 12:00:00,21.54,21.56,21.54,21.54,28400.0,11.7578,11.7687,11.7578,11.7578,28400.0
2005-07-18 12:05:00,21.55,21.55,21.54,21.55,25800.0,11.7632,11.7632,11.7578,11.7632,25800.0
2005-07-18 12:10:00,21.55,21.57,21.54,21.56,133000.0,11.7632,11.7742,11.7578,11.7687,133000.0
2005-07-18 12:15:00,21.56,21.57,21.56,21.57,15200.0,11.7687,11.7742,11.7687,11.7742,15200.0
2005-07-18 12:20:00,21.57,21.59,21.57,21.58,41400.0,11.7742,11.7851,11.7742,11.7796,41400.0
2005-07-18 12:25:00,21.58,21.58,21.55,21.56,33200.0,11.7796,11.7796,11.7632,11.7687,33200.0
2005-07-18 12:30:00,21.57,21.57,21.56,21.56,21000.0,11.7742,11.7742,11.7687,11.7687,21000.0
2005-07-18 12:35:00,21.56,21.59,21.55,21.57,41200.0,11.7687,11.7851,11.7632,11.7742,41200.0
2005-07-18 12:40:00,21.57,21.58,21.56,21.57,30800.0,11.7742,11.7796,11.7687,11.7742,30800.0
2005-07-18 12:45:00,21.57,21.57,21.56,21.57,22400.0,11.7742,11.7742,11.7687,11.7742,22400.0
2005-07-18 12:50:00,21.57,21.58,21.56,21.57,40000.0,11.7742,11.7796,11.7687,11.7742,40000.0
2005-07-18 12:55:00,21.57,21.6,21.57,21.6,83600.0,11.7742,11.7905,11.7742,11.7905,83600.0
2005-07-18 13:00:00,21.6,21.6,21.58,21.6,63400.0,11.7905,11.7905,11.7796,11.7905,63400.0
2005-07-18 13:05:00,21.6,21.61,21.58,21.58,91800.0,11.7905,11.796,11.7796,11.7796,91800.0
2005-07-18 13:10:00,21.58,21.6,21.58,21.58,60400.0,11.7796,11.7905,11.7796,11.7796,60400.0
2005-07-18 13:15:00,21.59,21.62,21.59,21.62,104200.0,11.7851,11.8015,11.7851,11.8015,104200.0
2005-07-18 13:20:00,21.62,21.65,21.61,21.64,226600.0,11.8015,11.8178,11.796,11.8124,226600.0
2005-07-18 13:25:00,21.64,21.64,21.61,21.63,214600.0,11.8124,11.8124,11.796,11.8069,214600.0
2005-07-18 13:30:00,21.63,21.64,21.61,21.62,91200.0,11.8069,11.8124,11.796,11.8015,91200.0
2005-07-18 13:35:00,21.62,21.64,21.61,21.61,171800.0,11.8015,11.8124,11.796,11.796,171800.0
2005-07-18 13:40:00,21.61,21.64,21.61,21.61,100600.0,11.796,11.8124,11.796,11.796,100600.0
2005-07-18 13:45:00,21.61,21.62,21.61,21.61,73200.0,11.796,11.8015,11.796,11.796,73200.0
2005-07-18 13:50:00,21.61,21.63,21.61,21.61,54200.0,11.796,11.8069,11.796,11.796,54200.0
2005-07-18 13:55:00,21.61,21.62,21.61,21.61,42000.0,11.796,11.8015,11.796,11.796,42000.0
2005-07-18 14:00:00,21.61,21.61,21.6,21.6,55200.0,11.796,11.796,11.7905,11.7905,55200.0
2005-07-18 14:05:00,21.6,21.6,21.57,21.57,52200.0,11.7905,11.7905,11.7742,11.7742,52200.0
2005-07-18 14:10:00,21.57,21.57,21.55,21.56,65800.0,11.7742,11.7742,11.7632,11.7687,65800.0
2005-07-18 14:15:00,21.56,21.56,21.54,21.55,66600.0,11.7687,11.7687,11.7578,11.7632,66600.0
2005-07-18 14:20:00,21.55,21.55,21.53,21.53,49000.0,11.7632,11.7632,11.7523,11.7523,49000.0
2005-07-18 14:25:00,21.53,21.55,21.53,21.54,53200.0,11.7523,11.7632,11.7523,11.7578,53200.0
2005-07-18 14:30:00,21.54,21.54,21.53,21.53,38400.0,11.7578,11.7578,11.7523,11.7523,38400.0
2005-07-18 14:35:00,21.54,21.54,21.53,21.54,17600.0,11.7578,11.7578,11.7523,11.7578,17600.0
2005-07-18 14:40:00,21.54,21.54,21.53,21.53,58400.0,11.7578,11.7578,11.7523,11.7523,58400.0
2005-07-18 14:45:00,21.54,21.54,21.53,21.53,32000.0,11.7578,11.7578,11.7523,11.7523,32000.0
2005-07-18 14:50:00,21.53,21.54,21.52,21.54,84800.0,11.7523,11.7578,11.7469,11.7578,84800.0
2005-07-18 14:55:00,21.54,21.56,21.53,21.55,47800.0,11.7578,11.7687,11.7523,11.7632,47800.0
2005-07-18 15:00:00,21.55,21.55,21.53,21.53,87400.0,11.7632,11.7632,11.7523,11.7523,87400.0
2005-07-18 15:05:00,21.53,21.56,21.53,21.55,85200.0,11.7523,11.7687,11.7523,11.7632,85200.0
2005-07-18 15:10:00,21.55,21.55,21.53,21.54,53800.0,11.7632,11.7632,11.7523,11.7578,53800.0
2005-07-18 15:15:00,21.55,21.55,21.53,21.53,61400.0,11.7632,11.7632,11.7523,11.7523,61400.0
2005-07-18 15:20:00,21.53,21.53,21.51,21.52,84400.0,11.7523,11.7523,11.7414,11.7469,84400.0
2005-07-18 15:25:00,21.52,21.52,21.5,21.5,104800.0,11.7469,11.7469,11.736,11.736,104800.0
2005-07-18 15:30:00,21.5,21.5,21.49,21.49,251200.0,11.736,11.736,11.7305,11.7305,251200.0
2005-07-18 15:35:00,21.49,21.49,21.47,21.48,171800.0,11.7305,11.7305,11.7196,11.725,171800.0
2005-07-18 15:40:00,21.48,21.48,21.46,21.47,177000.0,11.725,11.725,11.7141,11.7196,177000.0
2005-07-18 15:45:00,21.47,21.48,21.46,21.47,204600.0,11.7196,11.725,11.7141,11.7196,204600.0
2005-07-18 15:50:00,21.47,21.49,21.47,21.48,166800.0,11.7196,11.7305,11.7196,11.725,166800.0
2005-07-18 15:55:00,21.48,21.49,21.47,21.47,231800.0,11.725,11.7305,11.7196,11.7196,231800.0
2005-07-19 09:30:00,21.61,21.69,21.59,21.68,437600.0,11.796,11.8397,11.7851,11.8342,437600.0
2005-07-19 09:35:00,21.68,21.68,21.55,21.59,269000.0,11.8342,11.8342,11.7632,11.7851,269000.0
2005-07-19 09:40:00,21.59,21.6,21.52,21.55,188600.0,11.7851,11.7905,11.7469,11.7632,188600.0
2005-07-19 09:45:00,21.55,21.56,21.51,21.53,151800.0,11.7632,11.7687,11.7414,11.7523,151800.0
2005-07-19 09:50:00,21.54,21.55,21.48,21.49,326000.0,11.7578,11.7632,11.725,11.7305,326000.0
2005-07-19 09:55:00,21.49,21.53,21.46,21.52,198400.0,11.7305,11.7523,11.7141,11.7469,198400.0
2005-07-19 10:00:00,21.52,21.53,21.5,21.52,106800.0,11.7469,11.7523,11.736,11.7469,106800.0
2005-07-19 10:05:00,21.52,21.52,21.49,21.51,111800.0,11.7469,11.7469,11.7305,11.7414,111800.0
2005-07-19 10:10:00,21.52,21.53,21.5,21.53,93600.0,11.7469,11.7523,11.736,11.7523,93600.0
2005-07-19 10:15:00,21.53,21.56,21.49,21.5,174000.0,11.7523,11.7687,11.7305,11.736,174000.0
2005-07-19 10:20:00,21.51,21.54,21.5,21.53,124200.0,11.7414,11.7578,11.736,11.7523,124200.0
2005-07-19 10:25:00,21.53,21.58,21.53,21.56,159000.0,11.7523,11.7796,11.7523,11.7687,159000.0
2005-07-19 10:30:00,21.56,21.56,21.54,21.55,406400.0,11.7687,11.7687,11.7578,11.7632,406400.0
2005-07-19 10:35:00,21.55,21.57,21.55,21.56,372400.0,11.7632,11.7742,11.7632,11.7687,372400.0
2005-07-19 10:40:00,21.56,21.57,21.54,21.56,82000.0,11.7687,11.7742,11.7578,11.7687,82000.0
2005-07-19 10:45:00,21.56,21.57,21.55,21.56,85800.0,11.7687,11.7742,11.7632,11.7687,85800.0
2005-07-19 10:50:00,21.56,21.6,21.55,21.58,95400.0,11.7687,11.7905,11.7632,11.7796,95400.0
2005-07-19 10:55:00,21.58,21.6,21.58,21.58,150800.0,11.7796,11.7905,11.7796,11.7796,150800.0
2005-07-19 11:00:00,21.58,21.58,21.56,21.57,100400.0,11.7796,11.7796,11.7687,11.7742,100400.0
2005-07-19 11:05:00,21.56,21.57,21.54,21.55,162800.0,11.7687,11.7742,11.7578,11.7632,162800.0
2005-07-19 11:10:00,21.55,21.56,21.52,21.55,155600.0,11.7632,11.7687,11.7469,11.7632,155600.0
2005-07-19 11:15:00,21.55,21.55,21.5,21.52,209400.0,11.7632,11.7632,11.736,11.7469,209400.0
2005-07-19 11:20:00,21.53,21.54,21.52,21.53,87000.0,11.7523,11.7578,11.7469,11.7523,87000.0
2005-07-19 11:25:00,21.53,21.55,21.52,21.54,49000.0,11.7523,11.7632,11.7469,11.7578,49000.0
2005-07-19 11:30:00,21.54,21.55,21.53,21.54,32400.0,11.7578,11.7632,11.7523,11.7578,32400.0
2005-07-19 11:35:00,21.55,21.55,21.54,21.54,46800.0,11.7632,11.7632,11.7578,11.7578,46800.0
2005-07-19 11:40:00,21.54,21.56,21.54,21.56,68600.0,11.7578,11.7687,11.7578,11.7687,68600.0
2005-07-19 11:45:00,21.56,21.59,21.55,21.55,72400.0,11.7687,11.7851,11.7632,11.7632,72400.0
2005-07-19 11:50:00,21.55,21.57,21.55,21.57,49800.0,11.7632,11.7742,11.7632,11.7742,49800.0
2005-07-19 11:55:00,21.57,21.6,21.57,21.59,54000.0,11.7742,11.7905,11.7742,11.7851,54000.0
2005-07-19 12:00:00,21.59,21.6,21.56,21.56,142200.0,11.7851,11.7905,11.7687,11.7687,142200.0
2005-07-19 12:05:00,21.56,21.57,21.55,21.57,53600.0,11.7687,11.7742,11.7632,11.7742,53600.0
2005-07-19 12:10:00,21.57,21.58,21.56,21.58,44200.0,11.7742,11.7796,11.7687,11.7796,44200.0
2005-07-19 12:15:00,21.58,21.6,21.57,21.59,52000.0,11.7796,11.7905,11.7742,11.7851,52000.0
2005-07-19 12:20:00,21.59,21.6,21.58,21.6,60600.0,11.7851,11.7905,11.7796,11.7905,60600.0
2005-07-19 12:25:00,21.6,21.61,21.59,21.6,100400.0,11.7905,11.796,11.7851,11.7905,100400.0
2005-07-19 12:30:00,21.6,21.6,21.58,21.58,66400.0,11.7905,11.7905,11.7796,11.7796,66400.0
2005-07-19 12:35:00,21.58,21.61,21.58,21.58,70200.0,11.7796,11.796,11.7796,11.7796,70200.0
2005-07-19 12:40:00,21.58,21.59,21.58,21.58,32600.0,11.7796,11.7851,11.7796,11.7796,32600.0
2005-07-19 12:45:00,21.58,21.59,21.58,21.58,22400.0,11.7796,11.7851,11.7796,11.7796,22400.0
2005-07-19 12:50:00,21.58,21.6,21.58,21.6,32200.0,11.7796,11.7905,11.7796,11.7905,32200.0
2005-07-19 12:55:00,21.6,21.62,21.6,21.6,147000.0,11.7905,11.8015,11.7905,11.7905,147000.0
2005-07-19 13:00:00,21.6,21.61,21.6,21.6,74800.0,11.7905,11.796,11.7905,11.7905,74800.0
2005-07-19 13:05:00,21.61,21.63,21.6,21.62,158400.0,11.796,11.8069,11.7905,11.8015,158400.0
2005-07-19 13:10:00,21.63,21.63,21.61,21.62,32400.0,11.8069,11.8069,11.796,11.8015,32400.0
2005-07-19 13:15:00,21.62,21.65,21.61,21.65,146800.0,11.8015,11.8178,11.796,11.8178,146800.0
2005-07-19 13:20:00,21.64,21.65,21.61,21.63,60000.0,11.8124,11.8178,11.796,11.8069,60000.0
2005-07-19 13:25:00,21.62,21.64,21.61,21.63,106200.0,11.8015,11.8124,11.796,11.8069,106200.0
2005-07-19 13:30:00,21.64,21.67,21.64,21.66,139200.0,11.8124,11.8287,11.8124,11.8233,139200.0
2005-07-19 13:35:00,21.66,21.66,21.64,21.66,66600.0,11.8233,11.8233,11.8124,11.8233,66600.0
2005-07-19 13:40:00,21.64,21.65,21.64,21.65,55000.0,11.8124,11.8178,11.8124,11.8178,55000.0
2005-07-19 13:45:00,21.64,21.65,21.63,21.65,61400.0,11.8124,11.8178,11.8069,11.8178,61400.0
2005-07-19 13:50:00,21.64,21.7,21.64,21.67,179800.0,11.8124,11.8451,11.8124,11.8287,179800.0
2005-07-19 13:55:00,21.67,21.67,21.65,21.65,53600.0,11.8287,11.8287,11.8178,11.8178,53600.0
2005-07-19 14:00:00,21.65,21.67,21.6,21.61,178800.0,11.8178,11.8287,11.7905,11.796,178800.0
2005-07-19 14:05:00,21.6,21.62,21.6,21.61,69800.0,11.7905,11.8015,11.7905,11.796,69800.0
2005-07-19 14:10:00,21.61,21.64,21.61,21.63,45000.0,11.796,11.8124,11.796,11.8069,45000.0
2005-07-19 14:15:00,21.63,21.66,21.63,21.65,57800.0,11.8069,11.8233,11.8069,11.8178,57800.0
2005-07-19 14:20:00,21.65,21.67,21.64,21.65,130000.0,11.8178,11.8287,11.8124,11.8178,130000.0
2005-07-19 14:25:00,21.65,21.67,21.65,21.67,47200.0,11.8178,11.8287,11.8178,11.8287,47200.0
2005-07-19 14:30:00,21.67,21.68,21.65,21.68,142000.0,11.8287,11.8342,11.8178,11.8342,142000.0
2005-07-19 14:35:00,21.67,21.68,21.67,21.68,37000.0,11.8287,11.8342,11.8287,11.8342,37000.0
2005-07-19 14:40:00,21.68,21.68,21.65,21.67,84600.0,11.8342,11.8342,11.8178,11.8287,84600.0
2005-07-19 14:45:00,21.67,21.67,21.64,21.65,68000.0,11.8287,11.8287,11.8124,11.8178,68000.0
2005-07-19 14:50:00,21.64,21.65,21.61,21.64,110200.0,11.8124,11.8178,11.796,11.8124,110200.0
2005-07-19 14:55:00,21.64,21.64,21.61,21.62,49200.0,11.8124,11.8124,11.796,11.8015,49200.0
2005-07-19 15:00:00,21.62,21.63,21.6,21.6,66400.0,11.8015,11.8069,11.7905,11.7905,66400.0
2005-07-19 15:05:00,21.61,21.63,21.6,21.62,87400.0,11.796,11.8069,11.7905,11.8015,87400.0
2005-07-19 15:10:00,21.62,21.64,21.61,21.61,138400.0,11.8015,11.8124,11.796,11.796,138400.0
2005-07-19 15:15:00,21.61,21.65,21.61,21.61,231200.0,11.796,11.8178,11.796,11.796,231200.0
2005-07-19 15:20:00,21.63,21.64,21.62,21.64,121000.0,11.8069,11.8124,11.8015,11.8124,121000.0
2005-07-19 15:25:00,21.63,21.64,21.61,21.62,187000.0,11.8069,11.8124,11.796,11.8015,187000.0
2005-07-19 15:30:00,21.61,21.68,21.61,21.67,190600.0,11.796,11.8342,11.796,11.8287,190600.0
2005-07-19 15:35:00,21.67,21.71,21.66,21.69,287200.0,11.8287,11.8506,11.8233,11.8397,287200.0
2005-07-19 15:40:00,21.69,21.71,21.69,21.7,208600.0,11.8397,11.8506,11.8397,11.8451,208600.0
2005-07-19 15:45:00,21.7,21.71,21.7,21.7,170800.0,11.8451,11.8506,11.8451,11.8451,170800.0
2005-07-19 15:50:00,21.7,21.71,21.66,21.68,192600.0,11.8451,11.8506,11.8233,11.8342,192600.0
2005-07-19 15:55:00,21.68,21.7,21.67,21.67,325800.0,11.8342,11.8451,11.8287,11.8287,325800.0
2005-07-20 09:30:00,21.67,21.71,21.64,21.71,338600.0,11.8287,11.8506,11.8124,11.8506,338600.0
2005-07-20 09:35:00,21.71,21.72,21.67,21.71,259400.0,11.8506,11.856,11.8287,11.8506,259400.0
2005-07-20 09:40:00,21.71,21.75,21.7,21.75,424400.0,11.8506,11.8724,11.8451,11.8724,424400.0
2005-07-20 09:45:00,21.73,21.78,21.71,21.74,437400.0,11.8615,11.8888,11.8506,11.867,437400.0
2005-07-20 09:50:00,21.75,21.75,21.7,21.7,249000.0,11.8724,11.8724,11.8451,11.8451,249000.0
2005-07-20 09:55:00,21.71,21.72,21.68,21.72,192800.0,11.8506,11.856,11.8342,11.856,192800.0
2005-07-20 10:00:00,21.71,21.71,21.6,21.68,176800.0,11.8506,11.8506,11.7905,11.8342,176800.0
2005-07-20 10:05:00,21.68,21.69,21.64,21.67,106400.0,11.8342,11.8397,11.8124,11.8287,106400.0
2005-07-20 10:10:00,21.67,21.68,21.62,21.67,157400.0,11.8287,11.8342,11.8015,11.8287,157400.0
2005-07-20 10:15:00,21.65,21.66,21.6,21.63,188400.0,11.8178,11.8233,11.7905,11.8069,188400.0
2005-07-20 10:20:00,21.63,21.67,21.61,21.61,104200.0,11.8069,11.8287,11.796,11.796,104200.0
2005-07-20 10:25:00,21.61,21.62,21.58,21.61,102000.0,11.796,11.8015,11.7796,11.796,102000.0
2005-07-20 10:30:00,21.61,21.69,21.61,21.65,239200.0,11.796,11.8397,11.796,11.8178,239200.0
2005-07-20 10:35:00,21.65,21.66,21.63,21.65,190600.0,11.8178,11.8233,11.8069,11.8178,190600.0
2005-07-20 10:40:00,21.66,21.66,21.64,21.66,151600.0,11.8233,11.8233,11.8124,11.8233,151600.0
2005-07-20 10:45:00,21.66,21.68,21.65,21.67,143000.0,11.8233,11.8342,11.8178,11.8287,143000.0
2005-07-20 10:50:00,21.67,21.69,21.67,21.68,114000.0,11.8287,11.8397,11.8287,11.8342,114000.0
2005-07-20 10:55:00,21.68,21.68,21.66,21.67,70000.0,11.8342,11.8342,11.8233,11.8287,70000.0
2005-07-20 11:00:00,21.68,21.68,21.66,21.67,137000.0,11.8342,11.8342,11.8233,11.8287,137000.0
2005-07-20 11:05:00,21.66,21.67,21.65,21.65,96600.0,11.8233,11.8287,11.8178,11.8178,96600.0
2005-07-20 11:10:00,21.65,21.65,21.63,21.65,126400.0,11.8178,11.8178,11.8069,11.8178,126400.0
2005-07-20 11:15:00,21.66,21.7,21.66,21.7,160400.0,11.8233,11.8451,11.8233,11.8451,160400.0
2005-07-20 11:20:00,21.7,21.7,21.67,21.68,67600.0,11.8451,11.8451,11.8287,11.8342,67600.0
2005-07-20 11:25:00,21.68,21.7,21.67,21.7,89600.0,11.8342,11.8451,11.8287,11.8451,89600.0
2005-07-20 11:30:00,21.7,21.73,21.69,21.71,143000.0,11.8451,11.8615,11.8397,11.8506,143000.0
2005-07-20 11:35:00,21.71,21.72,21.69,21.69,139000.0,11.8506,11.856,11.8397,11.8397,139000.0
2005-07-20 11:40:00,21.68,21.68,21.63,21.63,230200.0,11.8342,11.8342,11.8069,11.8069,230200.0
2005-07-20 11:45:00,21.63,21.63,21.59,21.61,172600.0,11.8069,11.8069,11.7851,11.796,172600.0
2005-07-20 11:50:00,21.61,21.61,21.59,21.6,64200.0,11.796,11.796,11.7851,11.7905,64200.0
2005-07-20 11:55:00,21.6,21.61,21.57,21.6,104000.0,11.7905,11.796,11.7742,11.7905,104000.0
2005-07-20 12:00:00,21.6,21.61,21.59,21.59,207200.0,11.7905,11.796,11.7851,11.7851,207200.0
2005-07-20 12:05:00,21.59,21.6,21.58,21.6,132200.0,11.7851,11.7905,11.7796,11.7905,132200.0
2005-07-20 12:10:00,21.6,21.6,21.58,21.58,34400.0,11.7905,11.7905,11.7796,11.7796,34400.0
2005-07-20 12:15:00,21.59,21.61,21.57,21.6,74600.0,11.7851,11.796,11.7742,11.7905,74600.0
2005-07-20 12:20:00,21.6,21.6,21.59,21.59,30600.0,11.7905,11.7905,11.7851,11.7851,30600.0
2005-07-20 12:25:00,21.6,21.61,21.58,21.59,76400.0,11.7905,11.796,11.7796,11.7851,76400.0
2005-07-20 12:30:00,21.59,21.6,21.58,21.59,43800.0,11.7851,11.7905,11.7796,11.7851,43800.0
2005-07-20 12:35:00,21.58,21.59,21.58,21.58,113600.0,11.7796,11.7851,11.7796,11.7796,113600.0
2005-07-20 12:40:00,21.57,21.59,21.57,21.58,168200.0,11.7742,11.7851,11.7742,11.7796,168200.0
2005-07-20 12:45:00,21.58,21.58,21.57,21.57,63000.0,11.7796,11.7796,11.7742,11.7742,63000.0
2005-07-20 12:50:00,21.58,21.6,21.57,21.6,108400.0,11.7796,11.7905,11.7742,11.7905,108400.0
2005-07-20 12:55:00,21.59,21.62,21.59,21.61,67400.0,11.7851,11.8015,11.7851,11.796,67400.0
2005-07-20 13:00:00,21.61,21.61,21.6,21.6,70400.0,11.796,11.796,11.7905,11.7905,70400.0
2005-07-20 13:05:00,21.59,21.61,21.59,21.61,47200.0,11.7851,11.796,11.7851,11.796,47200.0
2005-07-20 13:10:00,21.61,21.61,21.59,21.61,50400.0,11.796,11.796,11.7851,11.796,50400.0
2005-07-20 13:15:00,21.61,21.68,21.6,21.66,168600.0,11.796,11.8342,11.7905,11.8233,168600.0
2005-07-20 13:20:00,21.67,21.69,21.64,21.65,198000.0,11.8287,11.8397,11.8124,11.8178,198000.0
2005-07-20 13:25:00,21.65,21.68,21.62,21.64,68600.0,11.8178,11.8342,11.8015,11.8124,68600.0
2005-07-20 13:30:00,21.64,21.7,21.64,21.66,151400.0,11.8124,11.8451,11.8124,11.8233,151400.0
2005-07-20 13:35:00,21.66,21.72,21.65,21.68,142600.0,11.8233,11.856,11.8178,11.8342,142600.0
2005-07-20 13:40:00,21.68,21.7,21.65,21.69,111400.0,11.8342,11.8451,11.8178,11.8397,111400.0
2005-07-20 13:45:00,21.69,21.72,21.68,21.69,95000.0,11.8397,11.856,11.8342,11.8397,95000.0
2005-07-20 13:50:00,21.69,21.7,21.67,21.69,79600.0,11.8397,11.8451,11.8287,11.8397,79600.0
2005-07-20 13:55:00,21.69,21.71,21.67,21.69,110600.0,11.8397,11.8506,11.8287,11.8397,110600.0
2005-07-20 14:00:00,21.68,21.71,21.67,21.67,103400.0,11.8342,11.8506,11.8287,11.8287,103400.0
2005-07-20 14:05:00,21.67,21.67,21.64,21.64,51000.0,11.8287,11.8287,11.8124,11.8124,51000.0
2005-07-20 14:10:00,21.65,21.65,21.62,21.63,48600.0,11.8178,11.8178,11.8015,11.8069,48600.0
2005-07-20 14:15:00,21.63,21.65,21.63,21.64,62800.0,11.8069,11.8178,11.8069,11.8124,62800.0
2005-07-20 14:20:00,21.64,21.67,21.62,21.64,76400.0,11.8124,11.8287,11.8015,11.8124,76400.0
2005-07-20 14:25:00,21.64,21.67,21.63,21.65,55000.0,11.8124,11.8287,11.8069,11.8178,55000.0
2005-07-20 14:30:00,21.65,21.69,21.63,21.63,84200.0,11.8178,11.8397,11.8069,11.8069,84200.0
2005-07-20 14:35:00,21.63,21.65,21.61,21.63,76600.0,11.8069,11.8178,11.796,11.8069,76600.0
2005-07-20 14:40:00,21.63,21.65,21.59,21.61,135000.0,11.8069,11.8178,11.7851,11.796,135000.0
2005-07-20 14:45:00,21.61,21.63,21.57,21.58,104000.0,11.796,11.8069,11.7742,11.7796,104000.0
2005-07-20 14:50:00,21.58,21.64,21.56,21.57,142600.0,11.7796,11.8124,11.7687,11.7742,142600.0
2005-07-20 14:55:00,21.57,21.61,21.56,21.61,65600.0,11.7742,11.796,11.7687,11.796,65600.0
2005-07-20 15:00:00,21.61,21.61,21.58,21.58,53600.0,11.796,11.796,11.7796,11.7796,53600.0
2005-07-20 15:05:00,21.58,21.58,21.54,21.54,256000.0,11.7796,11.7796,11.7578,11.7578,256000.0
2005-07-20 15:10:00,21.54,21.56,21.51,21.51,395800.0,11.7578,11.7687,11.7414,11.7414,395800.0
2005-07-20 15:15:00,21.51,21.52,21.48,21.48,228800.0,11.7414,11.7469,11.725,11.725,228800.0
2005-07-20 15:20:00,21.49,21.53,21.49,21.52,208200.0,11.7305,11.7523,11.7305,11.7469,208200.0
2005-07-20 15:25:00,21.51,21.53,21.5,21.53,259400.0,11.7414,11.7523,11.736,11.7523,259400.0
2005-07-20 15:30:00,21.53,21.57,21.53,21.55,253600.0,11.7523,11.7742,11.7523,11.7632,253600.0
2005-07-20 15:35:00,21.55,21.55,21.51,21.55,288000.0,11.7632,11.7632,11.7414,11.7632,288000.0
2005-07-20 15:40:00,21.55,21.58,21.54,21.56,366800.0,11.7632,11.7796,11.7578,11.7687,366800.0
2005-07-20 15:45:00,21.55,21.6,21.55,21.58,265200.0,11.7632,11.7905,11.7632,11.7796,265200.0
2005-07-20 15:50:00,21.58,21.63,21.58,21.61,382200.0,11.7796,11.8069,11.7796,11.796,382200.0
2005-07-20 15:55:00,21.61,21.65,21.6,21.65,533000.0,11.796,11.8178,11.7905,11.8178,533000.0
2005-07-21 09:30:00,22.17,22.25,22.17,22.17,25200.0,12.1017,12.1453,12.1017,12.1017,25200.0
2005-07-21 09:35:00,22.29,22.29,22.18,22.18,2679400.0,12.1672,12.1672,12.1071,12.1071,2679400.0
2005-07-21 09:40:00,22.21,22.21,22.0,22.08,1005000.0,12.1235,12.1235,12.0089,12.0525,1005000.0
2005-07-21 09:45:00,22.08,22.18,22.08,22.18,853800.0,12.0525,12.1071,12.0525,12.1071,853800.0
2005-07-21 09:50:00,22.18,22.2,22.14,22.18,481000.0,12.1071,12.1181,12.0853,12.1071,481000.0
2005-07-21 09:55:00,22.2,22.2,22.1,22.14,322000.0,12.1181,12.1181,12.0635,12.0853,322000.0
2005-07-21 10:00:00,22.14,22.15,22.04,22.07,669600.0,12.0853,12.0908,12.0307,12.0471,669600.0
2005-07-21 10:05:00,22.07,22.11,22.05,22.11,673800.0,12.0471,12.0689,12.0362,12.0689,673800.0
2005-07-21 10:10:00,22.11,22.11,22.08,22.08,300800.0,12.0689,12.0689,12.0525,12.0525,300800.0
2005-07-21 10:15:00,22.08,22.11,22.08,22.09,552800.0,12.0525,12.0689,12.0525,12.058,552800.0
2005-07-21 10:20:00,22.09,22.1,22.04,22.06,373200.0,12.058,12.0635,12.0307,12.0416,373200.0
2005-07-21 10:25:00,22.05,22.08,22.05,22.08,210800.0,12.0362,12.0525,12.0362,12.0525,210800.0
2005-07-21 10:30:00,22.08,22.1,22.07,22.07,381400.0,12.0525,12.0635,12.0471,12.0471,381400.0
2005-07-21 10:35:00,22.07,22.08,22.05,22.08,394800.0,12.0471,12.0525,12.0362,12.0525,394800.0
2005-07-21 10:40:00,22.08,22.1,22.06,22.1,484400.0,12.0525,12.0635,12.0416,12.0635,484400.0
2005-07-21 10:45:00,22.08,22.1,22.05,22.08,477200.0,12.0525,12.0635,12.0362,12.0525,477200.0
2005-07-21 10:50:00,22.09,22.09,22.06,22.07,206600.0,12.058,12.058,12.0416,12.0471,206600.0
2005-07-21 10:55:00,22.07,22.08,22.06,22.07,168200.0,12.0471,12.0525,12.0416,12.0471,168200.0
2005-07-21 11:00:00,22.07,22.08,22.06,22.07,98000.0,12.0471,12.0525,12.0416,12.0471,98000.0
2005-07-21 11:05:00,22.07,22.08,22.07,22.07,170400.0,12.0471,12.0525,12.0471,12.0471,170400.0
2005-07-21 11:10:00,22.07,22.09,22.06,22.08,291200.0,12.0471,12.058,12.0416,12.0525,291200.0
2005-07-21 11:15:00,22.08,22.1,22.07,22.07,122000.0,12.0525,12.0635,12.0471,12.0471,122000.0
2005-07-21 11:20:00,22.07,22.09,22.07,22.08,172400.0,12.0471,12.058,12.0471,12.0525,172400.0
2005-07-21 11:25:00,22.07,22.08,22.07,22.08,225000.0,12.0471,12.0525,12.0471,12.0525,225000.0
2005-07-21 11:30:00,22.08,22.08,22.06,22.07,146400.0,12.0525,12.0525,12.0416,12.0471,146400.0
2005-07-21 11:35:00,22.06,22.07,22.04,22.06,240800.0,12.0416,12.0471,12.0307,12.0416,240800.0
2005-07-21 11:40:00,22.06,22.08,22.05,22.08,177000.0,12.0416,12.0525,12.0362,12.0525,177000.0
2005-07-21 11:45:00,22.08,22.09,22.07,22.09,257200.0,12.0525,12.058,12.0471,12.058,257200.0
2005-07-21 11:50:00,22.1,22.1,22.06,22.07,165400.0,12.0635,12.0635,12.0416,12.0471,165400.0
2005-07-21 11:55:00,22.07,22.07,22.03,22.04,162400.0,12.0471,12.0471,12.0253,12.0307,162400.0
2005-07-21 12:00:00,22.04,22.06,22.04,22.05,299800.0,12.0307,12.0416,12.0307,12.0362,299800.0
2005-07-21 12:05:00,22.05,22.05,22.03,22.04,83200.0,12.0362,12.0362,12.0253,12.0307,83200.0
2005-07-21 12:10:00,22.04,22.06,22.04,22.05,530400.0,12.0307,12.0416,12.0307,12.0362,530400.0
2005-07-21 12:15:00,22.05,22.08,22.05,22.06,173200.0,12.0362,12.0525,12.0362,12.0416,173200.0
2005-07-21 12:20:00,22.06,22.08,22.06,22.07,254400.0,12.0416,12.0525,12.0416,12.0471,254400.0
2005-07-21 12:25:00,22.07,22.07,22.06,22.06,153800.0,12.0471,12.0471,12.0416,12.0416,153800.0
2005-07-21 12:30:00,22.06,22.08,22.05,22.08,363200.0,12.0416,12.0525,12.0362,12.0525,363200.0
2005-07-21 12:35:00,22.08,22.1,22.06,22.07,176000.0,12.0525,12.0635,12.0416,12.0471,176000.0
2005-07-21 12:40:00,22.07,22.08,22.06,22.06,148200.0,12.0471,12.0525,12.0416,12.0416,148200.0
2005-07-21 12:45:00,22.06,22.09,22.06,22.08,166400.0,12.0416,12.058,12.0416,12.0525,166400.0
2005-07-21 12:50:00,22.08,22.11,22.08,22.1,394800.0,12.0525,12.0689,12.0525,12.0635,394800.0
2005-07-21 12:55:00,22.1,22.1,22.08,22.09,120000.0,12.0635,12.0635,12.0525,12.058,120000.0
2005-07-21 13:00:00,22.1,22.13,22.09,22.11,250200.0,12.0635,12.0798,12.058,12.0689,250200.0
2005-07-21 13:05:00,22.11,22.13,22.08,22.1,204600.0,12.0689,12.0798,12.0525,12.0635,204600.0
2005-07-21 13:10:00,22.1,22.11,22.09,22.11,236400.0,12.0635,12.0689,12.058,12.0689,236400.0
2005-07-21 13:15:00,22.1,22.11,22.1,22.1,271200.0,12.0635,12.0689,12.0635,12.0635,271200.0
2005-07-21 13:20:00,22.1,22.1,22.08,22.08,129000.0,12.0635,12.0635,12.0525,12.0525,129000.0
2005-07-21 13:25:00,22.08,22.1,22.06,22.1,228800.0,12.0525,12.0635,12.0416,12.0635,228800.0
2005-07-21 13:30:00,22.09,22.1,22.08,22.08,162200.0,12.058,12.0635,12.0525,12.0525,162200.0
2005-07-21 13:35:00,22.09,22.09,22.05,22.05,143800.0,12.058,12.058,12.0362,12.0362,143800.0
2005-07-21 13:40:00,22.05,22.07,22.04,22.05,118400.0,12.0362,12.0471,12.0307,12.0362,118400.0
2005-07-21 13:45:00,22.05,22.05,22.03,22.04,253600.0,12.0362,12.0362,12.0253,12.0307,253600.0
2005-07-21 13:50:00,22.03,22.05,22.03,22.05,139000.0,12.0253,12.0362,12.0253,12.0362,139000.0
2005-07-21 13:55:00,22.04,22.04,22.02,22.02,150000.0,12.0307,12.0307,12.0198,12.0198,150000.0
2005-07-21 14:00:00,22.02,22.03,22.0,22.02,262000.0,12.0198,12.0253,12.0089,12.0198,262000.0
2005-07-21 14:05:00,22.02,22.03,22.0,22.0,342000.0,12.0198,12.0253,12.0089,12.0089,342000.0
2005-07-21 14:10:00,22.01,22.01,21.96,21.98,353400.0,12.0143,12.0143,11.987,11.998,353400.0
2005-07-21 14:15:00,21.97,22.03,21.97,21.99,281400.0,11.9925,12.0253,11.9925,12.0034,281400.0
2005-07-21 14:20:00,21.99,22.0,21.91,21.91,320200.0,12.0034,12.0089,11.9598,11.9598,320200.0
2005-07-21 14:25:00,21.91,21.91,21.78,21.85,471400.0,11.9598,11.9598,11.8888,11.927,471400.0
2005-07-21 14:30:00,21.83,21.86,21.77,21.82,271000.0,11.9161,11.9325,11.8833,11.9106,271000.0
2005-07-21 14:35:00,21.81,21.88,21.81,21.86,142200.0,11.9052,11.9434,11.9052,11.9325,142200.0
2005-07-21 14:40:00,21.86,21.89,21.85,21.89,129600.0,11.9325,11.9488,11.927,11.9488,129600.0
2005-07-21 14:45:00,21.88,21.89,21.85,21.87,82400.0,11.9434,11.9488,11.927,11.9379,82400.0
2005-07-21 14:50:00,21.87,21.89,21.81,21.83,201000.0,11.9379,11.9488,11.9052,11.9161,201000.0
2005-07-21 14:55:00,21.84,21.87,21.78,21.86,145800.0,11.9215,11.9379,11.8888,11.9325,145800.0
2005-07-21 15:00:00,21.87,21.88,21.85,21.86,131600.0,11.9379,11.9434,11.927,11.9325,131600.0
2005-07-21 15:05:00,21.88,21.88,21.84,21.85,107400.0,11.9434,11.9434,11.9215,11.927,107400.0
2005-07-21 15:10:00,21.84,21.91,21.84,21.88,169600.0,11.9215,11.9598,11.9215,11.9434,169600.0
2005-07-21 15:15:00,21.87,21.89,21.86,21.88,121800.0,11.9379,11.9488,11.9325,11.9434,121800.0
2005-07-21 15:20:00,21.88,21.88,21.85,21.88,174800.0,11.9434,11.9434,11.927,11.9434,174800.0
2005-07-21 15:25:00,21.87,21.93,21.86,21.93,225000.0,11.9379,11.9707,11.9325,11.9707,225000.0
2005-07-21 15:30:00,21.93,21.93,21.86,21.86,240800.0,11.9707,11.9707,11.9325,11.9325,240800.0
2005-07-21 15:35:00,21.86,21.88,21.84,21.85,223400.0,11.9325,11.9434,11.9215,11.927,223400.0
2005-07-21 15:40:00,21.86,21.89,21.85,21.88,301000.0,11.9325,11.9488,11.927,11.9434,301000.0
2005-07-21 15:45:00,21.88,21.88,21.84,21.86,341200.0,11.9434,11.9434,11.9215,11.9325,341200.0
2005-07-21 15:50:00,21.85,21.93,21.85,21.9,585200.0,11.927,11.9707,11.927,11.9543,585200.0
2005-07-21 15:55:00,21.9,21.95,21.9,21.93,556800.0,11.9543,11.9816,11.9543,11.9707,556800.0
2005-07-22 09:30:00,21.85,21.88,21.81,21.81,354000.0,11.927,11.9434,11.9052,11.9052,354000.0
2005-07-22 09:35:00,21.82,21.82,21.75,21.75,133400.0,11.9106,11.9106,11.8724,11.8724,133400.0
2005-07-22 09:40:00,21.75,21.78,21.73,21.78,225800.0,11.8724,11.8888,11.8615,11.8888,225800.0
2005-07-22 09:45:00,21.77,21.77,21.71,21.74,161600.0,11.8833,11.8833,11.8506,11.867,161600.0
2005-07-22 09:50:00,21.73,21.78,21.73,21.77,371800.0,11.8615,11.8888,11.8615,11.8833,371800.0
2005-07-22 09:55:00,21.76,21.8,21.75,21.75,200000.0,11.8779,11.8997,11.8724,11.8724,200000.0
2005-07-22 10:00:00,21.75,21.77,21.58,21.72,525800.0,11.8724,11.8833,11.7796,11.856,525800.0
2005-07-22 10:05:00,21.73,21.77,21.73,21.75,487200.0,11.8615,11.8833,11.8615,11.8724,487200.0
2005-07-22 10:10:00,21.75,21.76,21.74,21.75,138200.0,11.8724,11.8779,11.867,11.8724,138200.0
2005-07-22 10:15:00,21.75,21.75,21.74,21.74,137600.0,11.8724,11.8724,11.867,11.867,137600.0
2005-07-22 10:20:00,21.74,21.78,21.74,21.76,97800.0,11.867,11.8888,11.867,11.8779,97800.0
2005-07-22 10:25:00,21.75,21.77,21.74,21.75,59400.0,11.8724,11.8833,11.867,11.8724,59400.0
2005-07-22 10:30:00,21.77,21.8,21.75,21.75,154400.0,11.8833,11.8997,11.8724,11.8724,154400.0
2005-07-22 10:35:00,21.76,21.81,21.76,21.78,104000.0,11.8779,11.9052,11.8779,11.8888,104000.0
2005-07-22 10:40:00,21.78,21.79,21.72,21.73,220000.0,11.8888,11.8943,11.856,11.8615,220000.0
2005-07-22 10:45:00,21.73,21.75,21.71,21.75,319000.0,11.8615,11.8724,11.8506,11.8724,319000.0
2005-07-22 10:50:00,21.74,21.78,21.74,21.76,81600.0,11.867,11.8888,11.867,11.8779,81600.0
2005-07-22 10:55:00,21.76,21.8,21.74,21.75,180200.0,11.8779,11.8997,11.867,11.8724,180200.0
2005-07-22 11:00:00,21.75,21.75,21.69,21.7,171200.0,11.8724,11.8724,11.8397,11.8451,171200.0
2005-07-22 11:05:00,21.7,21.72,21.7,21.7,127000.0,11.8451,11.856,11.8451,11.8451,127000.0
2005-07-22 11:10:00,21.7,21.71,21.69,21.7,94800.0,11.8451,11.8506,11.8397,11.8451,94800.0
2005-07-22 11:15:00,21.7,21.77,21.7,21.75,78200.0,11.8451,11.8833,11.8451,11.8724,78200.0
2005-07-22 11:20:00,21.76,21.76,21.74,21.75,84800.0,11.8779,11.8779,11.867,11.8724,84800.0
2005-07-22 11:25:00,21.75,21.76,21.73,21.75,142800.0,11.8724,11.8779,11.8615,11.8724,142800.0
2005-07-22 11:30:00,21.75,21.77,21.74,21.75,57600.0,11.8724,11.8833,11.867,11.8724,57600.0
2005-07-22 11:35:00,21.75,21.77,21.74,21.75,66400.0,11.8724,11.8833,11.867,11.8724,66400.0
2005-07-22 11:40:00,21.76,21.79,21.75,21.79,52000.0,11.8779,11.8943,11.8724,11.8943,52000.0
2005-07-22 11:45:00,21.79,21.8,21.79,21.8,30200.0,11.8943,11.8997,11.8943,11.8997,30200.0
2005-07-22 11:50:00,21.8,21.82,21.79,21.82,62000.0,11.8997,11.9106,11.8943,11.9106,62000.0
2005-07-22 11:55:00,21.81,21.83,21.81,21.83,46600.0,11.9052,11.9161,11.9052,11.9161,46600.0
2005-07-22 12:00:00,21.82,21.84,21.82,21.83,43400.0,11.9106,11.9215,11.9106,11.9161,43400.0
2005-07-22 12:05:00,21.83,21.88,21.83,21.88,171400.0,11.9161,11.9434,11.9161,11.9434,171400.0
2005-07-22 12:10:00,21.86,21.9,21.86,21.88,127800.0,11.9325,11.9543,11.9325,11.9434,127800.0
2005-07-22 12:15:00,21.88,21.9,21.87,21.88,71400.0,11.9434,11.9543,11.9379,11.9434,71400.0
2005-07-22 12:20:00,21.88,21.9,21.88,21.88,71000.0,11.9434,11.9543,11.9434,11.9434,71000.0
2005-07-22 12:25:00,21.88,21.89,21.86,21.86,65600.0,11.9434,11.9488,11.9325,11.9325,65600.0
2005-07-22 12:30:00,21.86,21.86,21.85,21.86,96800.0,11.9325,11.9325,11.927,11.9325,96800.0
2005-07-22 12:35:00,21.86,21.86,21.85,21.85,116200.0,11.9325,11.9325,11.927,11.927,116200.0
2005-07-22 12:40:00,21.85,21.85,21.81,21.82,141400.0,11.927,11.927,11.9052,11.9106,141400.0
2005-07-22 12:45:00,21.82,21.82,21.78,21.79,134600.0,11.9106,11.9106,11.8888,11.8943,134600.0
2005-07-22 12:50:00,21.8,21.81,21.79,21.8,111600.0,11.8997,11.9052,11.8943,11.8997,111600.0
2005-07-22 12:55:00,21.8,21.81,21.77,21.78,134000.0,11.8997,11.9052,11.8833,11.8888,134000.0
2005-07-22 13:00:00,21.78,21.8,21.78,21.8,150400.0,11.8888,11.8997,11.8888,11.8997,150400.0
2005-07-22 13:05:00,21.8,21.82,21.8,21.82,35000.0,11.8997,11.9106,11.8997,11.9106,35000.0
2005-07-22 13:10:00,21.82,21.83,21.81,21.83,167600.0,11.9106,11.9161,11.9052,11.9161,167600.0
2005-07-22 13:15:00,21.83,21.83,21.82,21.82,29000.0,11.9161,11.9161,11.9106,11.9106,29000.0
2005-07-22 13:20:00,21.83,21.83,21.81,21.81,61400.0,11.9161,11.9161,11.9052,11.9052,61400.0
2005-07-22 13:25:00,21.81,21.82,21.8,21.81,35200.0,11.9052,11.9106,11.8997,11.9052,35200.0
2005-07-22 13:30:00,21.81,21.81,21.8,21.8,28600.0,11.9052,11.9052,11.8997,11.8997,28600.0
2005-07-22 13:35:00,21.8,21.81,21.8,21.81,34600.0,11.8997,11.9052,11.8997,11.9052,34600.0
2005-07-22 13:40:00,21.81,21.81,21.8,21.81,11800.0,11.9052,11.9052,11.8997,11.9052,11800.0
2005-07-22 13:45:00,21.8,21.81,21.8,21.8,61400.0,11.8997,11.9052,11.8997,11.8997,61400.0
2005-07-22 13:50:00,21.8,21.81,21.8,21.81,32400.0,11.8997,11.9052,11.8997,11.9052,32400.0
2005-07-22 13:55:00,21.8,21.81,21.79,21.8,235000.0,11.8997,11.9052,11.8943,11.8997,235000.0
2005-07-22 14:00:00,21.8,21.81,21.8,21.81,76600.0,11.8997,11.9052,11.8997,11.9052,76600.0
2005-07-22 14:05:00,21.81,21.85,21.81,21.84,84600.0,11.9052,11.927,11.9052,11.9215,84600.0
2005-07-22 14:10:00,21.84,21.88,21.83,21.88,136800.0,11.9215,11.9434,11.9161,11.9434,136800.0
2005-07-22 14:15:00,21.88,21.91,21.87,21.88,328200.0,11.9434,11.9598,11.9379,11.9434,328200.0
2005-07-22 14:20:00,21.89,21.91,21.89,21.9,98600.0,11.9488,11.9598,11.9488,11.9543,98600.0
2005-07-22 14:25:00,21.9,21.92,21.89,21.89,287800.0,11.9543,11.9652,11.9488,11.9488,287800.0
2005-07-22 14:30:00,21.89,21.9,21.86,21.9,95200.0,11.9488,11.9543,11.9325,11.9543,95200.0
2005-07-22 14:35:00,21.91,21.93,21.9,21.93,83600.0,11.9598,11.9707,11.9543,11.9707,83600.0
2005-07-22 14:40:00,21.94,21.96,21.93,21.95,385000.0,11.9761,11.987,11.9707,11.9816,385000.0
2005-07-22 14:45:00,21.95,22.0,21.95,22.0,370400.0,11.9816,12.0089,11.9816,12.0089,370400.0
2005-07-22 14:50:00,22.0,22.05,21.98,22.03,256600.0,12.0089,12.0362,11.998,12.0253,256600.0
2005-07-22 14:55:00,22.03,22.06,22.02,22.03,159200.0,12.0253,12.0416,12.0198,12.0253,159200.0
2005-07-22 15:00:00,22.03,22.05,22.0,22.0,277400.0,12.0253,12.0362,12.0089,12.0089,277400.0
2005-07-22 15:05:00,22.0,22.03,21.99,22.03,285000.0,12.0089,12.0253,12.0034,12.0253,285000.0
2005-07-22 15:10:00,22.03,22.03,22.0,22.01,148200.0,12.0253,12.0253,12.0089,12.0143,148200.0
2005-07-22 15:15:00,22.01,22.03,21.98,21.99,240000.0,12.0143,12.0253,11.998,12.0034,240000.0
2005-07-22 15:20:00,21.99,22.01,21.98,22.0,323400.0,12.0034,12.0143,11.998,12.0089,323400.0
2005-07-22 15:25:00,22.0,22.03,21.99,22.03,332200.0,12.0089,12.0253,12.0034,12.0253,332200.0
2005-07-22 15:30:00,22.02,22.04,22.01,22.03,411800.0,12.0198,12.0307,12.0143,12.0253,411800.0
2005-07-22 15:35:00,22.03,22.05,22.03,22.04,219800.0,12.0253,12.0362,12.0253,12.0307,219800.0
2005-07-22 15:40:00,22.04,22.06,22.03,22.05,485200.0,12.0307,12.0416,12.0253,12.0362,485200.0
2005-07-22 15:45:00,22.05,22.08,22.05,22.07,482600.0,12.0362,12.0525,12.0362,12.0471,482600.0
2005-07-22 15:50:00,22.08,22.08,22.02,22.03,506000.0,12.0525,12.0525,12.0198,12.0253,506000.0
2005-07-22 15:55:00,22.02,22.03,22.01,22.01,361400.0,12.0198,12.0253,12.0143,12.0143,361400.0
2005-07-25 09:30:00,22.04,22.05,22.04,22.05,310600.0,12.0307,12.0362,12.0307,12.0362,310600.0
2005-07-25 09:35:00,22.05,22.07,22.05,22.06,158800.0,12.0362,12.0471,12.0362,12.0416,158800.0
2005-07-25 09:40:00,22.05,22.09,22.05,22.08,205600.0,12.0362,12.058,12.0362,12.0525,205600.0
2005-07-25 09:45:00,22.07,22.1,22.07,22.09,230200.0,12.0471,12.0635,12.0471,12.058,230200.0
2005-07-25 09:50:00,22.09,22.1,22.06,22.06,251000.0,12.058,12.0635,12.0416,12.0416,251000.0
2005-07-25 09:55:00,22.06,22.07,22.05,22.05,105800.0,12.0416,12.0471,12.0362,12.0362,105800.0
2005-07-25 10:00:00,22.05,22.08,22.05,22.06,154800.0,12.0362,12.0525,12.0362,12.0416,154800.0
2005-07-25 10:05:00,22.06,22.06,22.04,22.04,280600.0,12.0416,12.0416,12.0307,12.0307,280600.0
2005-07-25 10:10:00,22.04,22.04,22.02,22.02,326200.0,12.0307,12.0307,12.0198,12.0198,326200.0
2005-07-25 10:15:00,22.03,22.06,22.03,22.05,105000.0,12.0253,12.0416,12.0253,12.0362,105000.0
2005-07-25 10:20:00,22.05,22.06,22.02,22.04,155400.0,12.0362,12.0416,12.0198,12.0307,155400.0
2005-07-25 10:25:00,22.03,22.04,22.03,22.03,102800.0,12.0253,12.0307,12.0253,12.0253,102800.0
2005-07-25 10:30:00,22.03,22.04,22.0,22.02,155400.0,12.0253,12.0307,12.0089,12.0198,155400.0
2005-07-25 10:35:00,22.02,22.02,21.99,22.0,75400.0,12.0198,12.0198,12.0034,12.0089,75400.0
2005-07-25 10:40:00,22.0,22.04,21.99,22.04,108800.0,12.0089,12.0307,12.0034,12.0307,108800.0
2005-07-25 10:45:00,22.04,22.08,22.04,22.07,128000.0,12.0307,12.0525,12.0307,12.0471,128000.0
2005-07-25 10:50:00,22.07,22.08,22.06,22.06,110200.0,12.0471,12.0525,12.0416,12.0416,110200.0
2005-07-25 10:55:00,22.06,22.06,22.05,22.06,51400.0,12.0416,12.0416,12.0362,12.0416,51400.0
2005-07-25 11:00:00,22.05,22.06,22.03,22.03,64000.0,12.0362,12.0416,12.0253,12.0253,64000.0
2005-07-25 11:05:00,22.03,22.03,22.0,22.03,69600.0,12.0253,12.0253,12.0089,12.0253,69600.0
2005-07-25 11:10:00,22.03,22.04,22.02,22.02,38000.0,12.0253,12.0307,12.0198,12.0198,38000.0
2005-07-25 11:15:00,22.02,22.03,22.01,22.02,119800.0,12.0198,12.0253,12.0143,12.0198,119800.0
2005-07-25 11:20:00,22.02,22.02,22.0,22.01,37000.0,12.0198,12.0198,12.0089,12.0143,37000.0
2005-07-25 11:25:00,22.02,22.02,22.0,22.0,81400.0,12.0198,12.0198,12.0089,12.0089,81400.0
2005-07-25 11:30:00,22.0,22.01,21.99,22.0,253000.0,12.0089,12.0143,12.0034,12.0089,253000.0
2005-07-25 11:35:00,21.99,21.99,21.96,21.98,87000.0,12.0034,12.0034,11.987,11.998,87000.0
2005-07-25 11:40:00,21.98,21.99,21.97,21.99,102000.0,11.998,12.0034,11.9925,12.0034,102000.0
2005-07-25 11:45:00,21.99,22.0,21.99,22.0,110600.0,12.0034,12.0089,12.0034,12.0089,110600.0
2005-07-25 11:50:00,22.0,22.0,21.96,21.98,148200.0,12.0089,12.0089,11.987,11.998,148200.0
2005-07-25 11:55:00,21.98,22.0,21.98,21.99,49400.0,11.998,12.0089,11.998,12.0034,49400.0
2005-07-25 12:00:00,21.99,21.99,21.98,21.98,43600.0,12.0034,12.0034,11.998,11.998,43600.0
2005-07-25 12:05:00,21.99,21.99,21.98,21.98,57600.0,12.0034,12.0034,11.998,11.998,57600.0
2005-07-25 12:10:00,21.98,21.99,21.97,21.98,60200.0,11.998,12.0034,11.9925,11.998,60200.0
2005-07-25 12:15:00,21.98,21.99,21.96,21.97,39800.0,11.998,12.0034,11.987,11.9925,39800.0
2005-07-25 12:20:00,21.97,21.97,21.93,21.93,70000.0,11.9925,11.9925,11.9707,11.9707,70000.0
2005-07-25 12:25:00,21.93,21.96,21.92,21.93,133400.0,11.9707,11.987,11.9652,11.9707,133400.0
2005-07-25 12:30:00,21.93,21.94,21.91,21.93,90600.0,11.9707,11.9761,11.9598,11.9707,90600.0
2005-07-25 12:35:00,21.93,21.93,21.9,21.9,60000.0,11.9707,11.9707,11.9543,11.9543,60000.0
2005-07-25 12:40:00,21.9,21.91,21.88,21.89,138800.0,11.9543,11.9598,11.9434,11.9488,138800.0
2005-07-25 12:45:00,21.89,21.9,21.88,21.88,110000.0,11.9488,11.9543,11.9434,11.9434,110000.0
2005-07-25 12:50:00,21.89,21.89,21.86,21.86,79600.0,11.9488,11.9488,11.9325,11.9325,79600.0
2005-07-25 12:55:00,21.86,21.86,21.83,21.84,133400.0,11.9325,11.9325,11.9161,11.9215,133400.0
2005-07-25 13:00:00,21.83,21.84,21.82,21.84,183400.0,11.9161,11.9215,11.9106,11.9215,183400.0
2005-07-25 13:05:00,21.83,21.84,21.83,21.83,32200.0,11.9161,11.9215,11.9161,11.9161,32200.0
2005-07-25 13:10:00,21.83,21.85,21.83,21.84,49800.0,11.9161,11.927,11.9161,11.9215,49800.0
2005-07-25 13:15:00,21.84,21.86,21.84,21.86,98400.0,11.9215,11.9325,11.9215,11.9325,98400.0
2005-07-25 13:20:00,21.86,21.88,21.86,21.86,83200.0,11.9325,11.9434,11.9325,11.9325,83200.0
2005-07-25 13:25:00,21.86,21.86,21.85,21.85,70600.0,11.9325,11.9325,11.927,11.927,70600.0
2005-07-25 13:30:00,21.85,21.86,21.85,21.86,54600.0,11.927,11.9325,11.927,11.9325,54600.0
2005-07-25 13:35:00,21.86,21.86,21.83,21.85,70600.0,11.9325,11.9325,11.9161,11.927,70600.0
2005-07-25 13:40:00,21.84,21.86,21.83,21.86,91000.0,11.9215,11.9325,11.9161,11.9325,91000.0
2005-07-25 13:45:00,21.86,21.86,21.83,21.84,81600.0,11.9325,11.9325,11.9161,11.9215,81600.0
2005-07-25 13:50:00,21.84,21.86,21.82,21.85,104400.0,11.9215,11.9325,11.9106,11.927,104400.0
2005-07-25 13:55:00,21.85,21.85,21.81,21.82,207800.0,11.927,11.927,11.9052,11.9106,207800.0
2005-07-25 14:00:00,21.81,21.84,21.76,21.84,160000.0,11.9052,11.9215,11.8779,11.9215,160000.0
2005-07-25 14:05:00,21.84,21.87,21.84,21.86,63000.0,11.9215,11.9379,11.9215,11.9325,63000.0
2005-07-25 14:10:00,21.86,21.86,21.86,21.86,17400.0,11.9325,11.9325,11.9325,11.9325,17400.0
2005-07-25 14:15:00,21.86,21.88,21.84,21.88,77600.0,11.9325,11.9434,11.9215,11.9434,77600.0
2005-07-25 14:20:00,21.88,21.88,21.85,21.85,30000.0,11.9434,11.9434,11.927,11.927,30000.0
2005-07-25 14:25:00,21.85,21.88,21.85,21.88,187000.0,11.927,11.9434,11.927,11.9434,187000.0
2005-07-25 14:30:00,21.87,21.88,21.81,21.84,120000.0,11.9379,11.9434,11.9052,11.9215,120000.0
2005-07-25 14:35:00,21.84,21.84,21.79,21.8,75800.0,11.9215,11.9215,11.8943,11.8997,75800.0
2005-07-25 14:40:00,21.8,21.83,21.8,21.82,117600.0,11.8997,11.9161,11.8997,11.9106,117600.0
2005-07-25 14:45:00,21.82,21.82,21.79,21.79,87600.0,11.9106,11.9106,11.8943,11.8943,87600.0
2005-07-25 14:50:00,21.79,21.79,21.74,21.77,268600.0,11.8943,11.8943,11.867,11.8833,268600.0
2005-07-25 14:55:00,21.77,21.78,21.73,21.75,336200.0,11.8833,11.8888,11.8615,11.8724,336200.0
2005-07-25 15:00:00,21.75,21.75,21.72,21.74,246400.0,11.8724,11.8724,11.856,11.867,246400.0
2005-07-25 15:05:00,21.74,21.75,21.73,21.75,229400.0,11.867,11.8724,11.8615,11.8724,229400.0
2005-07-25 15:10:00,21.75,21.77,21.74,21.77,123000.0,11.8724,11.8833,11.867,11.8833,123000.0
2005-07-25 15:15:00,21.77,21.81,21.75,21.79,227800.0,11.8833,11.9052,11.8724,11.8943,227800.0
2005-07-25 15:20:00,21.79,21.8,21.79,21.79,78000.0,11.8943,11.8997,11.8943,11.8943,78000.0
2005-07-25 15:25:00,21.79,21.82,21.79,21.81,135800.0,11.8943,11.9106,11.8943,11.9052,135800.0
2005-07-25 15:30:00,21.82,21.84,21.8,21.83,139800.0,11.9106,11.9215,11.8997,11.9161,139800.0
2005-07-25 15:35:00,21.83,21.84,21.82,21.84,147800.0,11.9161,11.9215,11.9106,11.9215,147800.0
2005-07-25 15:40:00,21.84,21.85,21.83,21.84,124200.0,11.9215,11.927,11.9161,11.9215,124200.0
2005-07-25 15:45:00,21.84,21.85,21.82,21.84,159200.0,11.9215,11.927,11.9106,11.9215,159200.0
2005-07-25 15:50:00,21.84,21.85,21.83,21.85,164000.0,11.9215,11.927,11.9161,11.927,164000.0
2005-07-25 15:55:00,21.84,21.85,21.81,21.82,327000.0,11.9215,11.927,11.9052,11.9106,327000.0
2005-07-26 09:30:00,21.83,21.95,21.83,21.88,284600.0,11.9161,11.9816,11.9161,11.9434,284600.0
2005-07-26 09:35:00,21.88,21.95,21.86,21.93,225600.0,11.9434,11.9816,11.9325,11.9707,225600.0
2005-07-26 09:40:00,21.93,21.98,21.88,21.9,175000.0,11.9707,11.998,11.9434,11.9543,175000.0
2005-07-26 09:45:00,21.9,21.94,21.9,21.92,220600.0,11.9543,11.9761,11.9543,11.9652,220600.0
2005-07-26 09:50:00,21.92,21.94,21.9,21.92,459200.0,11.9652,11.9761,11.9543,11.9652,459200.0
2005-07-26 09:55:00,21.92,21.93,21.92,21.93,143600.0,11.9652,11.9707,11.9652,11.9707,143600.0
2005-07-26 10:00:00,21.92,21.93,21.9,21.91,197200.0,11.9652,11.9707,11.9543,11.9598,197200.0
2005-07-26 10:05:00,21.91,21.98,21.91,21.96,193400.0,11.9598,11.998,11.9598,11.987,193400.0
2005-07-26 10:10:00,21.96,22.03,21.96,22.03,360800.0,11.987,12.0253,11.987,12.0253,360800.0
2005-07-26 10:15:00,22.03,22.04,22.02,22.03,259400.0,12.0253,12.0307,12.0198,12.0253,259400.0
2005-07-26 10:20:00,22.03,22.03,21.95,21.97,138000.0,12.0253,12.0253,11.9816,11.9925,138000.0
2005-07-26 10:25:00,21.97,21.97,21.93,21.93,137200.0,11.9925,11.9925,11.9707,11.9707,137200.0
2005-07-26 10:30:00,21.93,21.96,21.92,21.94,130800.0,11.9707,11.987,11.9652,11.9761,130800.0
2005-07-26 10:35:00,21.93,21.94,21.89,21.9,205800.0,11.9707,11.9761,11.9488,11.9543,205800.0
2005-07-26 10:40:00,21.9,21.91,21.86,21.87,115600.0,11.9543,11.9598,11.9325,11.9379,115600.0
2005-07-26 10:45:00,21.86,21.86,21.79,21.8,219000.0,11.9325,11.9325,11.8943,11.8997,219000.0
2005-07-26 10:50:00,21.8,21.82,21.79,21.8,140800.0,11.8997,11.9106,11.8943,11.8997,140800.0
2005-07-26 10:55:00,21.8,21.87,21.8,21.86,90400.0,11.8997,11.9379,11.8997,11.9325,90400.0
2005-07-26 11:00:00,21.86,21.88,21.85,21.86,111600.0,11.9325,11.9434,11.927,11.9325,111600.0
2005-07-26 11:05:00,21.86,21.86,21.84,21.85,101800.0,11.9325,11.9325,11.9215,11.927,101800.0
2005-07-26 11:10:00,21.85,21.86,21.84,21.86,51800.0,11.927,11.9325,11.9215,11.9325,51800.0
2005-07-26 11:15:00,21.85,21.86,21.82,21.83,92000.0,11.927,11.9325,11.9106,11.9161,92000.0
2005-07-26 11:20:00,21.83,21.85,21.83,21.84,54400.0,11.9161,11.927,11.9161,11.9215,54400.0
2005-07-26 11:25:00,21.84,21.85,21.83,21.84,119000.0,11.9215,11.927,11.9161,11.9215,119000.0
2005-07-26 11:30:00,21.84,21.88,21.84,21.88,260800.0,11.9215,11.9434,11.9215,11.9434,260800.0
2005-07-26 11:35:00,21.88,21.91,21.87,21.91,121200.0,11.9434,11.9598,11.9379,11.9598,121200.0
2005-07-26 11:40:00,21.92,21.93,21.9,21.91,71800.0,11.9652,11.9707,11.9543,11.9598,71800.0
2005-07-26 11:45:00,21.91,21.91,21.9,21.91,37000.0,11.9598,11.9598,11.9543,11.9598,37000.0
2005-07-26 11:50:00,21.91,21.92,21.91,21.91,52800.0,11.9598,11.9652,11.9598,11.9598,52800.0
2005-07-26 11:55:00,21.91,21.93,21.9,21.93,98600.0,11.9598,11.9707,11.9543,11.9707,98600.0
2005-07-26 12:00:00,21.93,21.93,21.88,21.91,91400.0,11.9707,11.9707,11.9434,11.9598,91400.0
2005-07-26 12:05:00,21.9,21.91,21.86,21.88,94800.0,11.9543,11.9598,11.9325,11.9434,94800.0
2005-07-26 12:10:00,21.89,21.89,21.86,21.88,87800.0,11.9488,11.9488,11.9325,11.9434,87800.0
2005-07-26 12:15:00,21.88,21.89,21.86,21.88,39400.0,11.9434,11.9488,11.9325,11.9434,39400.0
2005-07-26 12:20:00,21.89,21.89,21.87,21.88,77800.0,11.9488,11.9488,11.9379,11.9434,77800.0
2005-07-26 12:25:00,21.88,21.88,21.86,21.86,69000.0,11.9434,11.9434,11.9325,11.9325,69000.0
2005-07-26 12:30:00,21.87,21.88,21.86,21.86,111800.0,11.9379,11.9434,11.9325,11.9325,111800.0
2005-07-26 12:35:00,21.86,21.86,21.86,21.86,37800.0,11.9325,11.9325,11.9325,11.9325,37800.0
2005-07-26 12:40:00,21.86,21.88,21.85,21.88,115200.0,11.9325,11.9434,11.927,11.9434,115200.0
2005-07-26 12:45:00,21.87,21.89,21.87,21.89,71000.0,11.9379,11.9488,11.9379,11.9488,71000.0
2005-07-26 12:50:00,21.89,21.89,21.88,21.89,62600.0,11.9488,11.9488,11.9434,11.9488,62600.0
2005-07-26 12:55:00,21.89,21.89,21.89,21.89,38200.0,11.9488,11.9488,11.9488,11.9488,38200.0
2005-07-26 13:00:00,21.89,21.9,21.88,21.89,63800.0,11.9488,11.9543,11.9434,11.9488,63800.0
2005-07-26 13:05:00,21.89,21.89,21.89,21.89,26400.0,11.9488,11.9488,11.9488,11.9488,26400.0
2005-07-26 13:10:00,21.9,21.9,21.89,21.9,82200.0,11.9543,11.9543,11.9488,11.9543,82200.0
2005-07-26 13:15:00,21.9,21.9,21.9,21.9,25200.0,11.9543,11.9543,11.9543,11.9543,25200.0
2005-07-26 13:20:00,21.9,21.91,21.89,21.91,100600.0,11.9543,11.9598,11.9488,11.9598,100600.0
2005-07-26 13:25:00,21.9,21.92,21.9,21.9,68800.0,11.9543,11.9652,11.9543,11.9543,68800.0
2005-07-26 13:30:00,21.91,21.91,21.89,21.89,48800.0,11.9598,11.9598,11.9488,11.9488,48800.0
2005-07-26 13:35:00,21.89,21.91,21.89,21.91,70200.0,11.9488,11.9598,11.9488,11.9598,70200.0
2005-07-26 13:40:00,21.89,21.91,21.89,21.9,67800.0,11.9488,11.9598,11.9488,11.9543,67800.0
2005-07-26 13:45:00,21.92,21.93,21.9,21.9,148400.0,11.9652,11.9707,11.9543,11.9543,148400.0
2005-07-26 13:50:00,21.91,21.93,21.9,21.9,88800.0,11.9598,11.9707,11.9543,11.9543,88800.0
2005-07-26 13:55:00,21.9,21.93,21.89,21.92,65400.0,11.9543,11.9707,11.9488,11.9652,65400.0
2005-07-26 14:00:00,21.93,21.93,21.9,21.91,89600.0,11.9707,11.9707,11.9543,11.9598,89600.0
2005-07-26 14:05:00,21.91,21.91,21.89,21.89,74600.0,11.9598,11.9598,11.9488,11.9488,74600.0
2005-07-26 14:10:00,21.9,21.9,21.88,21.89,100400.0,11.9543,11.9543,11.9434,11.9488,100400.0
2005-07-26 14:15:00,21.89,21.91,21.89,21.89,76600.0,11.9488,11.9598,11.9488,11.9488,76600.0
2005-07-26 14:20:00,21.9,21.92,21.89,21.89,112000.0,11.9543,11.9652,11.9488,11.9488,112000.0
2005-07-26 14:25:00,21.89,21.89,21.86,21.86,118800.0,11.9488,11.9488,11.9325,11.9325,118800.0
2005-07-26 14:30:00,21.86,21.89,21.85,21.89,127800.0,11.9325,11.9488,11.927,11.9488,127800.0
2005-07-26 14:35:00,21.88,21.88,21.86,21.88,144000.0,11.9434,11.9434,11.9325,11.9434,144000.0
2005-07-26 14:40:00,21.88,21.89,21.88,21.89,81200.0,11.9434,11.9488,11.9434,11.9488,81200.0
2005-07-26 14:45:00,21.89,21.9,21.88,21.89,136000.0,11.9488,11.9543,11.9434,11.9488,136000.0
2005-07-26 14:50:00,21.9,21.93,21.89,21.92,188200.0,11.9543,11.9707,11.9488,11.9652,188200.0
2005-07-26 14:55:00,21.92,21.93,21.91,21.92,73800.0,11.9652,11.9707,11.9598,11.9652,73800.0
2005-07-26 15:00:00,21.92,21.92,21.88,21.89,123000.0,11.9652,11.9652,11.9434,11.9488,123000.0
2005-07-26 15:05:00,21.88,21.89,21.88,21.89,60600.0,11.9434,11.9488,11.9434,11.9488,60600.0
2005-07-26 15:10:00,21.89,21.89,21.88,21.89,109200.0,11.9488,11.9488,11.9434,11.9488,109200.0
2005-07-26 15:15:00,21.89,21.9,21.89,21.89,110800.0,11.9488,11.9543,11.9488,11.9488,110800.0
2005-07-26 15:20:00,21.9,21.9,21.88,21.88,63800.0,11.9543,11.9543,11.9434,11.9434,63800.0
2005-07-26 15:25:00,21.88,21.88,21.86,21.88,678200.0,11.9434,11.9434,11.9325,11.9434,678200.0
2005-07-26 15:30:00,21.88,21.9,21.86,21.88,210600.0,11.9434,11.9543,11.9325,11.9434,210600.0
2005-07-26 15:35:00,21.88,21.88,21.86,21.86,173600.0,11.9434,11.9434,11.9325,11.9325,173600.0
2005-07-26 15:40:00,21.87,21.87,21.83,21.84,215400.0,11.9379,11.9379,11.9161,11.9215,215400.0
2005-07-26 15:45:00,21.84,21.85,21.83,21.85,223800.0,11.9215,11.927,11.9161,11.927,223800.0
2005-07-26 15:50:00,21.84,21.85,21.83,21.84,264200.0,11.9215,11.927,11.9161,11.9215,264200.0
2005-07-26 15:55:00,21.84,21.85,21.82,21.85,384600.0,11.9215,11.927,11.9106,11.927,384600.0
2005-07-27 09:30:00,21.95,21.95,21.86,21.92,311400.0,11.9816,11.9816,11.9325,11.9652,311400.0
2005-07-27 09:35:00,21.91,21.93,21.88,21.93,84600.0,11.9598,11.9707,11.9434,11.9707,84600.0
2005-07-27 09:40:00,21.92,22.02,21.92,22.0,180600.0,11.9652,12.0198,11.9652,12.0089,180600.0
2005-07-27 09:45:00,22.0,22.01,21.9,21.91,311000.0,12.0089,12.0143,11.9543,11.9598,311000.0
2005-07-27 09:50:00,21.91,21.92,21.84,21.88,225000.0,11.9598,11.9652,11.9215,11.9434,225000.0
2005-07-27 09:55:00,21.88,21.95,21.88,21.93,213400.0,11.9434,11.9816,11.9434,11.9707,213400.0
2005-07-27 10:00:00,21.93,21.96,21.88,21.89,127800.0,11.9707,11.987,11.9434,11.9488,127800.0
2005-07-27 10:05:00,21.89,21.91,21.88,21.9,198600.0,11.9488,11.9598,11.9434,11.9543,198600.0
2005-07-27 10:10:00,21.9,21.92,21.89,21.9,147800.0,11.9543,11.9652,11.9488,11.9543,147800.0
2005-07-27 10:15:00,21.9,21.92,21.88,21.88,71600.0,11.9543,11.9652,11.9434,11.9434,71600.0
2005-07-27 10:20:00,21.89,21.92,21.89,21.91,53600.0,11.9488,11.9652,11.9488,11.9598,53600.0
2005-07-27 10:25:00,21.91,21.92,21.9,21.92,64400.0,11.9598,11.9652,11.9543,11.9652,64400.0
2005-07-27 10:30:00,21.91,21.93,21.91,21.93,109800.0,11.9598,11.9707,11.9598,11.9707,109800.0
2005-07-27 10:35:00,21.93,21.97,21.92,21.95,78600.0,11.9707,11.9925,11.9652,11.9816,78600.0
2005-07-27 10:40:00,21.95,21.98,21.93,21.98,111200.0,11.9816,11.998,11.9707,11.998,111200.0
2005-07-27 10:45:00,21.97,21.99,21.97,21.98,80200.0,11.9925,12.0034,11.9925,11.998,80200.0
2005-07-27 10:50:00,21.98,21.99,21.97,21.98,146000.0,11.998,12.0034,11.9925,11.998,146000.0
2005-07-27 10:55:00,21.97,21.99,21.97,21.98,134000.0,11.9925,12.0034,11.9925,11.998,134000.0
2005-07-27 11:00:00,21.98,21.99,21.97,21.97,110600.0,11.998,12.0034,11.9925,11.9925,110600.0
2005-07-27 11:05:00,21.97,21.98,21.97,21.98,146400.0,11.9925,11.998,11.9925,11.998,146400.0
2005-07-27 11:10:00,21.97,21.99,21.93,21.93,176600.0,11.9925,12.0034,11.9707,11.9707,176600.0
2005-07-27 11:15:00,21.93,21.93,21.92,21.92,56600.0,11.9707,11.9707,11.9652,11.9652,56600.0
2005-07-27 11:20:00,21.92,21.93,21.91,21.92,99000.0,11.9652,11.9707,11.9598,11.9652,99000.0
2005-07-27 11:25:00,21.91,21.93,21.89,21.92,120800.0,11.9598,11.9707,11.9488,11.9652,120800.0
2005-07-27 11:30:00,21.92,21.93,21.9,21.9,75400.0,11.9652,11.9707,11.9543,11.9543,75400.0
2005-07-27 11:35:00,21.91,21.91,21.88,21.88,79200.0,11.9598,11.9598,11.9434,11.9434,79200.0
2005-07-27 11:40:00,21.88,21.89,21.87,21.87,62200.0,11.9434,11.9488,11.9379,11.9379,62200.0
2005-07-27 11:45:00,21.88,21.88,21.86,21.87,78600.0,11.9434,11.9434,11.9325,11.9379,78600.0
2005-07-27 11:50:00,21.86,21.87,21.85,21.87,111200.0,11.9325,11.9379,11.927,11.9379,111200.0
2005-07-27 11:55:00,21.87,21.91,21.87,21.91,150400.0,11.9379,11.9598,11.9379,11.9598,150400.0
2005-07-27 12:00:00,21.9,21.92,21.9,21.92,82600.0,11.9543,11.9652,11.9543,11.9652,82600.0
2005-07-27 12:05:00,21.92,21.93,21.9,21.91,83000.0,11.9652,11.9707,11.9543,11.9598,83000.0
2005-07-27 12:10:00,21.91,21.91,21.89,21.9,32800.0,11.9598,11.9598,11.9488,11.9543,32800.0
2005-07-27 12:15:00,21.9,21.92,21.9,21.9,33400.0,11.9543,11.9652,11.9543,11.9543,33400.0
2005-07-27 12:20:00,21.9,21.91,21.9,21.9,59000.0,11.9543,11.9598,11.9543,11.9543,59000.0
2005-07-27 12:25:00,21.9,21.9,21.89,21.9,27000.0,11.9543,11.9543,11.9488,11.9543,27000.0
2005-07-27 12:30:00,21.9,21.91,21.9,21.91,54400.0,11.9543,11.9598,11.9543,11.9598,54400.0
2005-07-27 12:35:00,21.91,21.91,21.9,21.9,63200.0,11.9598,11.9598,11.9543,11.9543,63200.0
2005-07-27 12:40:00,21.91,21.92,21.91,21.92,28400.0,11.9598,11.9652,11.9598,11.9652,28400.0
2005-07-27 12:45:00,21.91,21.92,21.91,21.92,46600.0,11.9598,11.9652,11.9598,11.9652,46600.0
2005-07-27 12:50:00,21.92,21.93,21.91,21.92,53400.0,11.9652,11.9707,11.9598,11.9652,53400.0
2005-07-27 12:55:00,21.92,21.93,21.9,21.9,35000.0,11.9652,11.9707,11.9543,11.9543,35000.0
2005-07-27 13:00:00,21.91,21.92,21.9,21.9,65600.0,11.9598,11.9652,11.9543,11.9543,65600.0
2005-07-27 13:05:00,21.9,21.93,21.88,21.93,61400.0,11.9543,11.9707,11.9434,11.9707,61400.0
2005-07-27 13:10:00,21.92,21.92,21.91,21.92,45400.0,11.9652,11.9652,11.9598,11.9652,45400.0
2005-07-27 13:15:00,21.92,21.92,21.91,21.92,34600.0,11.9652,11.9652,11.9598,11.9652,34600.0
2005-07-27 13:20:00,21.92,21.95,21.92,21.93,75000.0,11.9652,11.9816,11.9652,11.9707,75000.0
2005-07-27 13:25:00,21.93,21.93,21.9,21.93,27400.0,11.9707,11.9707,11.9543,11.9707,27400.0
2005-07-27 13:30:00,21.93,21.96,21.92,21.95,57400.0,11.9707,11.987,11.9652,11.9816,57400.0
2005-07-27 13:35:00,21.95,21.97,21.93,21.95,83800.0,11.9816,11.9925,11.9707,11.9816,83800.0
2005-07-27 13:40:00,21.94,21.97,21.93,21.97,93600.0,11.9761,11.9925,11.9707,11.9925,93600.0
2005-07-27 13:45:00,21.97,21.98,21.95,21.96,116600.0,11.9925,11.998,11.9816,11.987,116600.0
2005-07-27 13:50:00,21.96,21.98,21.96,21.98,60800.0,11.987,11.998,11.987,11.998,60800.0
2005-07-27 13:55:00,21.98,21.99,21.97,21.98,90800.0,11.998,12.0034,11.9925,11.998,90800.0
2005-07-27 14:00:00,21.98,22.0,21.97,22.0,128200.0,11.998,12.0089,11.9925,12.0089,128200.0
2005-07-27 14:05:00,21.99,22.0,21.98,21.98,91800.0,12.0034,12.0089,11.998,11.998,91800.0
2005-07-27 14:10:00,21.98,22.0,21.98,21.98,79600.0,11.998,12.0089,11.998,11.998,79600.0
2005-07-27 14:15:00,21.98,21.99,21.97,21.98,43400.0,11.998,12.0034,11.9925,11.998,43400.0
2005-07-27 14:20:00,21.98,22.0,21.98,22.0,147200.0,11.998,12.0089,11.998,12.0089,147200.0
2005-07-27 14:25:00,22.0,22.0,21.99,21.99,85200.0,12.0089,12.0089,12.0034,12.0034,85200.0
2005-07-27 14:30:00,22.0,22.02,21.99,22.02,133600.0,12.0089,12.0198,12.0034,12.0198,133600.0
2005-07-27 14:35:00,22.01,22.05,22.0,22.05,216600.0,12.0143,12.0362,12.0089,12.0362,216600.0
2005-07-27 14:40:00,22.05,22.1,22.02,22.06,534800.0,12.0362,12.0635,12.0198,12.0416,534800.0
2005-07-27 14:45:00,22.07,22.07,22.03,22.04,84800.0,12.0471,12.0471,12.0253,12.0307,84800.0
2005-07-27 14:50:00,22.03,22.07,22.03,22.06,122200.0,12.0253,12.0471,12.0253,12.0416,122200.0
2005-07-27 14:55:00,22.06,22.07,22.04,22.05,138000.0,12.0416,12.0471,12.0307,12.0362,138000.0
2005-07-27 15:00:00,22.05,22.05,22.02,22.04,121600.0,12.0362,12.0362,12.0198,12.0307,121600.0
2005-07-27 15:05:00,22.04,22.04,22.02,22.03,87200.0,12.0307,12.0307,12.0198,12.0253,87200.0
2005-07-27 15:10:00,22.03,22.03,22.01,22.01,134600.0,12.0253,12.0253,12.0143,12.0143,134600.0
2005-07-27 15:15:00,22.01,22.02,22.0,22.0,151600.0,12.0143,12.0198,12.0089,12.0089,151600.0
2005-07-27 15:20:00,22.0,22.01,22.0,22.01,116600.0,12.0089,12.0143,12.0089,12.0143,116600.0
2005-07-27 15:25:00,22.0,22.03,22.0,22.02,112200.0,12.0089,12.0253,12.0089,12.0198,112200.0
2005-07-27 15:30:00,22.02,22.03,22.0,22.0,135800.0,12.0198,12.0253,12.0089,12.0089,135800.0
2005-07-27 15:35:00,22.0,22.0,21.98,21.99,127800.0,12.0089,12.0089,11.998,12.0034,127800.0
2005-07-27 15:40:00,21.98,22.0,21.98,22.0,171600.0,11.998,12.0089,11.998,12.0089,171600.0
2005-07-27 15:45:00,22.0,22.03,22.0,22.0,265000.0,12.0089,12.0253,12.0089,12.0089,265000.0
2005-07-27 15:50:00,22.0,22.0,21.98,22.0,188000.0,12.0089,12.0089,11.998,12.0089,188000.0
2005-07-27 15:55:00,22.0,22.03,22.0,22.02,520400.0,12.0089,12.0253,12.0089,12.0198,520400.0
2005-07-28 09:30:00,22.11,22.17,22.11,22.15,369800.0,12.0689,12.1017,12.0689,12.0908,369800.0
2005-07-28 09:35:00,22.17,22.17,22.1,22.1,220200.0,12.1017,12.1017,12.0635,12.0635,220200.0
2005-07-28 09:40:00,22.1,22.1,22.05,22.05,324600.0,12.0635,12.0635,12.0362,12.0362,324600.0
2005-07-28 09:45:00,22.06,22.07,22.04,22.07,219600.0,12.0416,12.0471,12.0307,12.0471,219600.0
2005-07-28 09:50:00,22.08,22.14,22.07,22.1,146600.0,12.0525,12.0853,12.0471,12.0635,146600.0
2005-07-28 09:55:00,22.1,22.15,22.08,22.14,234000.0,12.0635,12.0908,12.0525,12.0853,234000.0
2005-07-28 10:00:00,22.14,22.15,22.09,22.1,274800.0,12.0853,12.0908,12.058,12.0635,274800.0
2005-07-28 10:05:00,22.09,22.1,22.05,22.06,192200.0,12.058,12.0635,12.0362,12.0416,192200.0
2005-07-28 10:10:00,22.05,22.08,22.04,22.08,90600.0,12.0362,12.0525,12.0307,12.0525,90600.0
2005-07-28 10:15:00,22.07,22.08,22.05,22.07,96600.0,12.0471,12.0525,12.0362,12.0471,96600.0
2005-07-28 10:20:00,22.07,22.09,22.0,22.01,166800.0,12.0471,12.058,12.0089,12.0143,166800.0
2005-07-28 10:25:00,22.0,22.03,22.0,22.02,81600.0,12.0089,12.0253,12.0089,12.0198,81600.0
2005-07-28 10:30:00,22.02,22.03,22.0,22.03,151000.0,12.0198,12.0253,12.0089,12.0253,151000.0
2005-07-28 10:35:00,22.03,22.04,22.02,22.04,87600.0,12.0253,12.0307,12.0198,12.0307,87600.0
2005-07-28 10:40:00,22.03,22.08,22.03,22.07,149400.0,12.0253,12.0525,12.0253,12.0471,149400.0
2005-07-28 10:45:00,22.07,22.07,22.04,22.05,48800.0,12.0471,12.0471,12.0307,12.0362,48800.0
2005-07-28 10:50:00,22.04,22.06,22.04,22.05,61400.0,12.0307,12.0416,12.0307,12.0362,61400.0
2005-07-28 10:55:00,22.05,22.05,22.03,22.04,49400.0,12.0362,12.0362,12.0253,12.0307,49400.0
2005-07-28 11:00:00,22.04,22.06,22.03,22.03,83200.0,12.0307,12.0416,12.0253,12.0253,83200.0
2005-07-28 11:05:00,22.04,22.08,22.04,22.07,64400.0,12.0307,12.0525,12.0307,12.0471,64400.0
2005-07-28 11:10:00,22.07,22.08,22.05,22.07,75600.0,12.0471,12.0525,12.0362,12.0471,75600.0
2005-07-28 11:15:00,22.07,22.1,22.07,22.07,87800.0,12.0471,12.0635,12.0471,12.0471,87800.0
2005-07-28 11:20:00,22.07,22.09,22.06,22.08,56200.0,12.0471,12.058,12.0416,12.0525,56200.0
2005-07-28 11:25:00,22.08,22.08,22.07,22.08,56400.0,12.0525,12.0525,12.0471,12.0525,56400.0
2005-07-28 11:30:00,22.08,22.11,22.08,22.08,138400.0,12.0525,12.0689,12.0525,12.0525,138400.0
2005-07-28 11:35:00,22.09,22.09,22.06,22.09,90400.0,12.058,12.058,12.0416,12.058,90400.0
2005-07-28 11:40:00,22.09,22.15,22.09,22.15,168400.0,12.058,12.0908,12.058,12.0908,168400.0
2005-07-28 11:45:00,22.15,22.16,22.13,22.15,178800.0,12.0908,12.0962,12.0798,12.0908,178800.0
2005-07-28 11:50:00,22.14,22.15,22.14,22.15,53000.0,12.0853,12.0908,12.0853,12.0908,53000.0
2005-07-28 11:55:00,22.15,22.16,22.14,22.16,48400.0,12.0908,12.0962,12.0853,12.0962,48400.0
2005-07-28 12:00:00,22.16,22.17,22.15,22.15,137200.0,12.0962,12.1017,12.0908,12.0908,137200.0
2005-07-28 12:05:00,22.16,22.16,22.15,22.16,48400.0,12.0962,12.0962,12.0908,12.0962,48400.0
2005-07-28 12:10:00,22.16,22.16,22.14,22.16,64200.0,12.0962,12.0962,12.0853,12.0962,64200.0
2005-07-28 12:15:00,22.16,22.17,22.15,22.16,68000.0,12.0962,12.1017,12.0908,12.0962,68000.0
2005-07-28 12:20:00,22.15,22.15,22.13,22.14,44800.0,12.0908,12.0908,12.0798,12.0853,44800.0
2005-07-28 12:25:00,22.14,22.16,22.14,22.14,53000.0,12.0853,12.0962,12.0853,12.0853,53000.0
2005-07-28 12:30:00,22.15,22.16,22.14,22.16,108400.0,12.0908,12.0962,12.0853,12.0962,108400.0
2005-07-28 12:35:00,22.16,22.16,22.13,22.13,54600.0,12.0962,12.0962,12.0798,12.0798,54600.0
2005-07-28 12:40:00,22.13,22.14,22.12,22.13,54800.0,12.0798,12.0853,12.0744,12.0798,54800.0
2005-07-28 12:45:00,22.13,22.13,22.11,22.11,47200.0,12.0798,12.0798,12.0689,12.0689,47200.0
2005-07-28 12:50:00,22.11,22.13,22.11,22.13,91400.0,12.0689,12.0798,12.0689,12.0798,91400.0
2005-07-28 12:55:00,22.13,22.16,22.11,22.15,149400.0,12.0798,12.0962,12.0689,12.0908,149400.0
2005-07-28 13:00:00,22.15,22.17,22.14,22.15,131800.0,12.0908,12.1017,12.0853,12.0908,131800.0
2005-07-28 13:05:00,22.15,22.18,22.15,22.18,702000.0,12.0908,12.1071,12.0908,12.1071,702000.0
2005-07-28 13:10:00,22.18,22.18,22.16,22.18,108800.0,12.1071,12.1071,12.0962,12.1071,108800.0
2005-07-28 13:15:00,22.17,22.18,22.16,22.17,55800.0,12.1017,12.1071,12.0962,12.1017,55800.0
2005-07-28 13:20:00,22.17,22.18,22.17,22.17,149400.0,12.1017,12.1071,12.1017,12.1017,149400.0
2005-07-28 13:25:00,22.18,22.18,22.17,22.18,262000.0,12.1071,12.1071,12.1017,12.1071,262000.0
2005-07-28 13:30:00,22.18,22.2,22.17,22.18,108400.0,12.1071,12.1181,12.1017,12.1071,108400.0
2005-07-28 13:35:00,22.18,22.21,22.17,22.2,110400.0,12.1071,12.1235,12.1017,12.1181,110400.0
2005-07-28 13:40:00,22.2,22.22,22.2,22.21,117600.0,12.1181,12.129,12.1181,12.1235,117600.0
2005-07-28 13:45:00,22.22,22.23,22.18,22.22,159400.0,12.129,12.1344,12.1071,12.129,159400.0
2005-07-28 13:50:00,22.23,22.25,22.22,22.24,230200.0,12.1344,12.1453,12.129,12.1399,230200.0
2005-07-28 13:55:00,22.24,22.25,22.23,22.23,218000.0,12.1399,12.1453,12.1344,12.1344,218000.0
2005-07-28 14:00:00,22.23,22.23,22.21,22.22,79600.0,12.1344,12.1344,12.1235,12.129,79600.0
2005-07-28 14:05:00,22.22,22.23,22.22,22.22,29200.0,12.129,12.1344,12.129,12.129,29200.0
2005-07-28 14:10:00,22.22,22.23,22.22,22.22,61200.0,12.129,12.1344,12.129,12.129,61200.0
2005-07-28 14:15:00,22.22,22.24,22.22,22.23,66800.0,12.129,12.1399,12.129,12.1344,66800.0
2005-07-28 14:20:00,22.23,22.25,22.23,22.25,382400.0,12.1344,12.1453,12.1344,12.1453,382400.0
2005-07-28 14:25:00,22.25,22.29,22.25,22.29,316800.0,12.1453,12.1672,12.1453,12.1672,316800.0
2005-07-28 14:30:00,22.29,22.3,22.28,22.28,218000.0,12.1672,12.1726,12.1617,12.1617,218000.0
2005-07-28 14:35:00,22.29,22.29,22.27,22.28,164000.0,12.1672,12.1672,12.1563,12.1617,164000.0
2005-07-28 14:40:00,22.28,22.28,22.27,22.27,116800.0,12.1617,12.1617,12.1563,12.1563,116800.0
2005-07-28 14:45:00,22.27,22.28,22.25,22.27,99200.0,12.1563,12.1617,12.1453,12.1563,99200.0
2005-07-28 14:50:00,22.27,22.3,22.25,22.3,212400.0,12.1563,12.1726,12.1453,12.1726,212400.0
2005-07-28 14:55:00,22.31,22.31,22.29,22.29,138000.0,12.1781,12.1781,12.1672,12.1672,138000.0
2005-07-28 15:00:00,22.29,22.29,22.26,22.27,146600.0,12.1672,12.1672,12.1508,12.1563,146600.0
2005-07-28 15:05:00,22.27,22.27,22.23,22.23,196000.0,12.1563,12.1563,12.1344,12.1344,196000.0
2005-07-28 15:10:00,22.23,22.25,22.2,22.21,210000.0,12.1344,12.1453,12.1181,12.1235,210000.0
2005-07-28 15:15:00,22.21,22.24,22.21,22.24,111000.0,12.1235,12.1399,12.1235,12.1399,111000.0
2005-07-28 15:20:00,22.24,22.24,22.21,22.21,96400.0,12.1399,12.1399,12.1235,12.1235,96400.0
2005-07-28 15:25:00,22.21,22.22,22.21,22.22,146400.0,12.1235,12.129,12.1235,12.129,146400.0
2005-07-28 15:30:00,22.21,22.22,22.2,22.2,145400.0,12.1235,12.129,12.1181,12.1181,145400.0
2005-07-28 15:35:00,22.2,22.2,22.18,22.19,185800.0,12.1181,12.1181,12.1071,12.1126,185800.0
2005-07-28 15:40:00,22.18,22.19,22.17,22.17,178400.0,12.1071,12.1126,12.1017,12.1017,178400.0
2005-07-28 15:45:00,22.17,22.2,22.17,22.18,181000.0,12.1017,12.1181,12.1017,12.1071,181000.0
2005-07-28 15:50:00,22.18,22.21,22.17,22.2,222600.0,12.1071,12.1235,12.1017,12.1181,222600.0
2005-07-28 15:55:00,22.2,22.22,22.19,22.21,345400.0,12.1181,12.129,12.1126,12.1235,345400.0
2005-07-29 09:30:00,22.15,22.15,22.04,22.07,380800.0,12.0908,12.0908,12.0307,12.0471,380800.0
2005-07-29 09:35:00,22.05,22.1,22.05,22.1,88600.0,12.0362,12.0635,12.0362,12.0635,88600.0
2005-07-29 09:40:00,22.1,22.15,22.1,22.1,147000.0,12.0635,12.0908,12.0635,12.0635,147000.0
2005-07-29 09:45:00,22.1,22.13,22.05,22.08,435800.0,12.0635,12.0798,12.0362,12.0525,435800.0
2005-07-29 09:50:00,22.09,22.1,22.04,22.05,146000.0,12.058,12.0635,12.0307,12.0362,146000.0
2005-07-29 09:55:00,22.06,22.11,22.04,22.11,151800.0,12.0416,12.0689,12.0307,12.0689,151800.0
2005-07-29 10:00:00,22.11,22.18,22.11,22.18,157000.0,12.0689,12.1071,12.0689,12.1071,157000.0
2005-07-29 10:05:00,22.17,22.17,22.11,22.13,100600.0,12.1017,12.1017,12.0689,12.0798,100600.0
2005-07-29 10:10:00,22.13,22.13,22.11,22.11,82400.0,12.0798,12.0798,12.0689,12.0689,82400.0
2005-07-29 10:15:00,22.11,22.15,22.09,22.14,192600.0,12.0689,12.0908,12.058,12.0853,192600.0
2005-07-29 10:20:00,22.14,22.15,22.11,22.14,92000.0,12.0853,12.0908,12.0689,12.0853,92000.0
2005-07-29 10:25:00,22.14,22.16,22.13,22.14,182800.0,12.0853,12.0962,12.0798,12.0853,182800.0
2005-07-29 10:30:00,22.14,22.14,22.1,22.12,123600.0,12.0853,12.0853,12.0635,12.0744,123600.0
2005-07-29 10:35:00,22.13,22.13,22.1,22.13,106800.0,12.0798,12.0798,12.0635,12.0798,106800.0
2005-07-29 10:40:00,22.13,22.13,22.08,22.11,156600.0,12.0798,12.0798,12.0525,12.0689,156600.0
2005-07-29 10:45:00,22.11,22.13,22.11,22.13,73600.0,12.0689,12.0798,12.0689,12.0798,73600.0
2005-07-29 10:50:00,22.13,22.13,22.11,22.13,89200.0,12.0798,12.0798,12.0689,12.0798,89200.0
2005-07-29 10:55:00,22.13,22.17,22.13,22.15,99000.0,12.0798,12.1017,12.0798,12.0908,99000.0
2005-07-29 11:00:00,22.15,22.18,22.14,22.14,94400.0,12.0908,12.1071,12.0853,12.0853,94400.0
2005-07-29 11:05:00,22.14,22.15,22.12,22.13,64400.0,12.0853,12.0908,12.0744,12.0798,64400.0
2005-07-29 11:10:00,22.13,22.16,22.13,22.16,81000.0,12.0798,12.0962,12.0798,12.0962,81000.0
2005-07-29 11:15:00,22.16,22.2,22.16,22.2,72200.0,12.0962,12.1181,12.0962,12.1181,72200.0
2005-07-29 11:20:00,22.2,22.21,22.18,22.18,70800.0,12.1181,12.1235,12.1071,12.1071,70800.0
2005-07-29 11:25:00,22.17,22.18,22.17,22.17,129200.0,12.1017,12.1071,12.1017,12.1017,129200.0
2005-07-29 11:30:00,22.17,22.18,22.17,22.18,57400.0,12.1017,12.1071,12.1017,12.1071,57400.0
2005-07-29 11:35:00,22.18,22.18,22.16,22.16,98200.0,12.1071,12.1071,12.0962,12.0962,98200.0
2005-07-29 11:40:00,22.16,22.17,22.11,22.13,107200.0,12.0962,12.1017,12.0689,12.0798,107200.0
2005-07-29 11:45:00,22.13,22.14,22.11,22.13,66800.0,12.0798,12.0853,12.0689,12.0798,66800.0
2005-07-29 11:50:00,22.13,22.13,22.11,22.13,49200.0,12.0798,12.0798,12.0689,12.0798,49200.0
2005-07-29 11:55:00,22.13,22.13,22.1,22.11,51600.0,12.0798,12.0798,12.0635,12.0689,51600.0
2005-07-29 12:00:00,22.11,22.13,22.1,22.11,74000.0,12.0689,12.0798,12.0635,12.0689,74000.0
2005-07-29 12:05:00,22.12,22.13,22.09,22.13,60200.0,12.0744,12.0798,12.058,12.0798,60200.0
2005-07-29 12:10:00,22.11,22.11,22.08,22.08,69600.0,12.0689,12.0689,12.0525,12.0525,69600.0
2005-07-29 12:15:00,22.09,22.13,22.08,22.11,71800.0,12.058,12.0798,12.0525,12.0689,71800.0
2005-07-29 12:20:00,22.11,22.13,22.1,22.11,110800.0,12.0689,12.0798,12.0635,12.0689,110800.0
2005-07-29 12:25:00,22.11,22.11,22.07,22.08,41200.0,12.0689,12.0689,12.0471,12.0525,41200.0
2005-07-29 12:30:00,22.08,22.1,22.05,22.1,120000.0,12.0525,12.0635,12.0362,12.0635,120000.0
2005-07-29 12:35:00,22.1,22.11,22.1,22.11,65200.0,12.0635,12.0689,12.0635,12.0689,65200.0
2005-07-29 12:40:00,22.11,22.13,22.1,22.11,67600.0,12.0689,12.0798,12.0635,12.0689,67600.0
2005-07-29 12:45:00,22.11,22.11,22.08,22.08,33000.0,12.0689,12.0689,12.0525,12.0525,33000.0
2005-07-29 12:50:00,22.08,22.1,22.07,22.1,99000.0,12.0525,12.0635,12.0471,12.0635,99000.0
2005-07-29 12:55:00,22.1,22.11,22.07,22.09,83000.0,12.0635,12.0689,12.0471,12.058,83000.0
2005-07-29 13:00:00,22.09,22.1,22.09,22.1,32200.0,12.058,12.0635,12.058,12.0635,32200.0
2005-07-29 13:05:00,22.1,22.11,22.1,22.1,43600.0,12.0635,12.0689,12.0635,12.0635,43600.0
2005-07-29 13:10:00,22.11,22.11,22.1,22.11,46000.0,12.0689,12.0689,12.0635,12.0689,46000.0
2005-07-29 13:15:00,22.11,22.13,22.11,22.13,67200.0,12.0689,12.0798,12.0689,12.0798,67200.0
2005-07-29 13:20:00,22.12,22.13,22.11,22.11,42800.0,12.0744,12.0798,12.0689,12.0689,42800.0
2005-07-29 13:25:00,22.11,22.12,22.08,22.1,57800.0,12.0689,12.0744,12.0525,12.0635,57800.0
2005-07-29 13:30:00,22.1,22.11,22.08,22.09,97200.0,12.0635,12.0689,12.0525,12.058,97200.0
2005-07-29 13:35:00,22.09,22.1,22.07,22.09,85600.0,12.058,12.0635,12.0471,12.058,85600.0
2005-07-29 13:40:00,22.09,22.11,22.08,22.1,39800.0,12.058,12.0689,12.0525,12.0635,39800.0
2005-07-29 13:45:00,22.1,22.11,22.1,22.11,60000.0,12.0635,12.0689,12.0635,12.0689,60000.0
2005-07-29 13:50:00,22.11,22.11,22.1,22.11,33400.0,12.0689,12.0689,12.0635,12.0689,33400.0
2005-07-29 13:55:00,22.1,22.11,22.1,22.1,71200.0,12.0635,12.0689,12.0635,12.0635,71200.0
2005-07-29 14:00:00,22.1,22.1,22.07,22.08,81200.0,12.0635,12.0635,12.0471,12.0525,81200.0
2005-07-29 14:05:00,22.08,22.12,22.08,22.11,78600.0,12.0525,12.0744,12.0525,12.0689,78600.0
2005-07-29 14:10:00,22.11,22.11,22.08,22.09,40000.0,12.0689,12.0689,12.0525,12.058,40000.0
2005-07-29 14:15:00,22.08,22.09,22.08,22.08,43400.0,12.0525,12.058,12.0525,12.0525,43400.0
2005-07-29 14:20:00,22.07,22.11,22.07,22.11,135200.0,12.0471,12.0689,12.0471,12.0689,135200.0
2005-07-29 14:25:00,22.11,22.12,22.1,22.11,149800.0,12.0689,12.0744,12.0635,12.0689,149800.0
2005-07-29 14:30:00,22.11,22.11,22.1,22.1,46000.0,12.0689,12.0689,12.0635,12.0635,46000.0
2005-07-29 14:35:00,22.11,22.11,22.09,22.1,75800.0,12.0689,12.0689,12.058,12.0635,75800.0
2005-07-29 14:40:00,22.1,22.1,22.09,22.09,29800.0,12.0635,12.0635,12.058,12.058,29800.0
2005-07-29 14:45:00,22.09,22.1,22.06,22.07,42800.0,12.058,12.0635,12.0416,12.0471,42800.0
2005-07-29 14:50:00,22.07,22.09,22.07,22.09,42800.0,12.0471,12.058,12.0471,12.058,42800.0
2005-07-29 14:55:00,22.08,22.09,22.07,22.08,40200.0,12.0525,12.058,12.0471,12.0525,40200.0
2005-07-29 15:00:00,22.08,22.1,22.07,22.07,101400.0,12.0525,12.0635,12.0471,12.0471,101400.0
2005-07-29 15:05:00,22.07,22.07,22.04,22.04,122200.0,12.0471,12.0471,12.0307,12.0307,122200.0
2005-07-29 15:10:00,22.04,22.04,21.99,21.99,180800.0,12.0307,12.0307,12.0034,12.0034,180800.0
2005-07-29 15:15:00,21.99,22.0,21.91,21.92,239200.0,12.0034,12.0089,11.9598,11.9652,239200.0
2005-07-29 15:20:00,21.92,21.97,21.92,21.96,187600.0,11.9652,11.9925,11.9652,11.987,187600.0
2005-07-29 15:25:00,21.96,21.96,21.93,21.93,169600.0,11.987,11.987,11.9707,11.9707,169600.0
2005-07-29 15:30:00,21.93,21.93,21.9,21.91,226400.0,11.9707,11.9707,11.9543,11.9598,226400.0
2005-07-29 15:35:00,21.91,21.92,21.89,21.91,270800.0,11.9598,11.9652,11.9488,11.9598,270800.0
2005-07-29 15:40:00,21.92,21.93,21.91,21.91,261600.0,11.9652,11.9707,11.9598,11.9598,261600.0
2005-07-29 15:45:00,21.91,21.93,21.9,21.92,254800.0,11.9598,11.9707,11.9543,11.9652,254800.0
2005-07-29 15:50:00,21.92,21.92,21.9,21.92,337200.0,11.9652,11.9652,11.9543,11.9652,337200.0
2005-07-29 15:55:00,21.91,21.92,21.89,21.89,442400.0,11.9598,11.9652,11.9488,11.9488,442400.0
2005-08-01 09:30:00,22.0,22.0,21.89,21.97,344800.0,12.0089,12.0089,11.9488,11.9925,344800.0
2005-08-01 09:35:00,21.96,21.99,21.95,21.99,86600.0,11.987,12.0034,11.9816,12.0034,86600.0
2005-08-01 09:40:00,21.99,22.0,21.99,22.0,190000.0,12.0034,12.0089,12.0034,12.0089,190000.0
2005-08-01 09:45:00,22.0,22.03,21.98,22.0,184400.0,12.0089,12.0253,11.998,12.0089,184400.0
2005-08-01 09:50:00,21.99,22.0,21.95,21.97,109200.0,12.0034,12.0089,11.9816,11.9925,109200.0
2005-08-01 09:55:00,21.97,21.98,21.95,21.98,67400.0,11.9925,11.998,11.9816,11.998,67400.0
2005-08-01 10:00:00,21.99,22.0,21.97,21.97,134200.0,12.0034,12.0089,11.9925,11.9925,134200.0
2005-08-01 10:05:00,21.97,21.97,21.95,21.96,100600.0,11.9925,11.9925,11.9816,11.987,100600.0
2005-08-01 10:10:00,21.97,21.98,21.95,21.97,115000.0,11.9925,11.998,11.9816,11.9925,115000.0
2005-08-01 10:15:00,21.97,21.98,21.96,21.96,157800.0,11.9925,11.998,11.987,11.987,157800.0
2005-08-01 10:20:00,21.96,21.99,21.95,21.97,216800.0,11.987,12.0034,11.9816,11.9925,216800.0
2005-08-01 10:25:00,21.97,22.0,21.97,21.99,157200.0,11.9925,12.0089,11.9925,12.0034,157200.0
2005-08-01 10:30:00,21.98,21.99,21.96,21.96,91600.0,11.998,12.0034,11.987,11.987,91600.0
2005-08-01 10:35:00,21.96,21.98,21.96,21.97,208000.0,11.987,11.998,11.987,11.9925,208000.0
2005-08-01 10:40:00,21.97,21.97,21.96,21.97,102400.0,11.9925,11.9925,11.987,11.9925,102400.0
2005-08-01 10:45:00,21.97,21.97,21.93,21.95,191800.0,11.9925,11.9925,11.9707,11.9816,191800.0
2005-08-01 10:50:00,21.94,22.0,21.93,21.99,179800.0,11.9761,12.0089,11.9707,12.0034,179800.0
2005-08-01 10:55:00,21.99,21.99,21.97,21.97,93000.0,12.0034,12.0034,11.9925,11.9925,93000.0
2005-08-01 11:00:00,21.98,21.98,21.93,21.94,169800.0,11.998,11.998,11.9707,11.9761,169800.0
2005-08-01 11:05:00,21.93,21.95,21.93,21.93,142800.0,11.9707,11.9816,11.9707,11.9707,142800.0
2005-08-01 11:10:00,21.93,21.93,21.88,21.91,132000.0,11.9707,11.9707,11.9434,11.9598,132000.0
2005-08-01 11:15:00,21.9,21.96,21.9,21.96,111400.0,11.9543,11.987,11.9543,11.987,111400.0
2005-08-01 11:20:00,21.96,21.99,21.95,21.99,89800.0,11.987,12.0034,11.9816,12.0034,89800.0
2005-08-01 11:25:00,21.99,21.99,21.95,21.95,79800.0,12.0034,12.0034,11.9816,11.9816,79800.0
2005-08-01 11:30:00,21.96,21.97,21.96,21.96,97400.0,11.987,11.9925,11.987,11.987,97400.0
2005-08-01 11:35:00,21.96,21.96,21.93,21.95,70600.0,11.987,11.987,11.9707,11.9816,70600.0
2005-08-01 11:40:00,21.95,21.95,21.95,21.95,100800.0,11.9816,11.9816,11.9816,11.9816,100800.0
2005-08-01 11:45:00,21.95,21.96,21.93,21.95,82000.0,11.9816,11.987,11.9707,11.9816,82000.0
2005-08-01 11:50:00,21.95,21.97,21.95,21.96,61400.0,11.9816,11.9925,11.9816,11.987,61400.0
2005-08-01 11:55:00,21.96,21.97,21.96,21.96,63800.0,11.987,11.9925,11.987,11.987,63800.0
2005-08-01 12:00:00,21.96,21.97,21.95,21.96,192000.0,11.987,11.9925,11.9816,11.987,192000.0
2005-08-01 12:05:00,21.96,21.96,21.92,21.92,70400.0,11.987,11.987,11.9652,11.9652,70400.0
2005-08-01 12:10:00,21.93,21.93,21.92,21.93,38400.0,11.9707,11.9707,11.9652,11.9707,38400.0
2005-08-01 12:15:00,21.93,21.94,21.93,21.93,43400.0,11.9707,11.9761,11.9707,11.9707,43400.0
2005-08-01 12:20:00,21.93,21.94,21.91,21.91,111800.0,11.9707,11.9761,11.9598,11.9598,111800.0
2005-08-01 12:25:00,21.92,21.93,21.91,21.93,42800.0,11.9652,11.9707,11.9598,11.9707,42800.0
2005-08-01 12:30:00,21.93,21.95,21.93,21.93,85000.0,11.9707,11.9816,11.9707,11.9707,85000.0
2005-08-01 12:35:00,21.93,21.93,21.92,21.93,37000.0,11.9707,11.9707,11.9652,11.9707,37000.0
2005-08-01 12:40:00,21.93,21.95,21.93,21.93,30400.0,11.9707,11.9816,11.9707,11.9707,30400.0
2005-08-01 12:45:00,21.93,21.96,21.93,21.93,148400.0,11.9707,11.987,11.9707,11.9707,148400.0
2005-08-01 12:50:00,21.93,21.95,21.9,21.9,102400.0,11.9707,11.9816,11.9543,11.9543,102400.0
2005-08-01 12:55:00,21.91,21.93,21.9,21.93,129400.0,11.9598,11.9707,11.9543,11.9707,129400.0
2005-08-01 13:00:00,21.93,21.94,21.92,21.93,83000.0,11.9707,11.9761,11.9652,11.9707,83000.0
2005-08-01 13:05:00,21.93,21.93,21.9,21.9,103400.0,11.9707,11.9707,11.9543,11.9543,103400.0
2005-08-01 13:10:00,21.9,21.93,21.9,21.93,63600.0,11.9543,11.9707,11.9543,11.9707,63600.0
2005-08-01 13:15:00,21.92,21.92,21.89,21.9,122400.0,11.9652,11.9652,11.9488,11.9543,122400.0
2005-08-01 13:20:00,21.89,21.91,21.88,21.89,117800.0,11.9488,11.9598,11.9434,11.9488,117800.0
2005-08-01 13:25:00,21.89,21.9,21.88,21.88,106400.0,11.9488,11.9543,11.9434,11.9434,106400.0
2005-08-01 13:30:00,21.88,21.89,21.87,21.88,139200.0,11.9434,11.9488,11.9379,11.9434,139200.0
2005-08-01 13:35:00,21.88,21.88,21.86,21.86,105000.0,11.9434,11.9434,11.9325,11.9325,105000.0
2005-08-01 13:40:00,21.86,21.86,21.84,21.85,185000.0,11.9325,11.9325,11.9215,11.927,185000.0
2005-08-01 13:45:00,21.85,21.86,21.84,21.86,145000.0,11.927,11.9325,11.9215,11.9325,145000.0
2005-08-01 13:50:00,21.86,21.86,21.85,21.85,117600.0,11.9325,11.9325,11.927,11.927,117600.0
2005-08-01 13:55:00,21.85,21.85,21.84,21.84,97000.0,11.927,11.927,11.9215,11.9215,97000.0
2005-08-01 14:00:00,21.84,21.86,21.83,21.85,166000.0,11.9215,11.9325,11.9161,11.927,166000.0
2005-08-01 14:05:00,21.85,21.89,21.85,21.88,118200.0,11.927,11.9488,11.927,11.9434,118200.0
2005-08-01 14:10:00,21.89,21.93,21.89,21.92,140000.0,11.9488,11.9707,11.9488,11.9652,140000.0
2005-08-01 14:15:00,21.93,21.96,21.93,21.96,101000.0,11.9707,11.987,11.9707,11.987,101000.0
2005-08-01 14:20:00,21.96,21.99,21.96,21.99,132000.0,11.987,12.0034,11.987,12.0034,132000.0
2005-08-01 14:25:00,21.99,22.0,21.99,21.99,171600.0,12.0034,12.0089,12.0034,12.0034,171600.0
2005-08-01 14:30:00,21.98,22.0,21.98,22.0,91200.0,11.998,12.0089,11.998,12.0089,91200.0
2005-08-01 14:35:00,22.0,22.0,21.99,22.0,96400.0,12.0089,12.0089,12.0034,12.0089,96400.0
2005-08-01 14:40:00,22.0,22.03,22.0,22.02,118800.0,12.0089,12.0253,12.0089,12.0198,118800.0
2005-08-01 14:45:00,22.03,22.03,22.01,22.02,108000.0,12.0253,12.0253,12.0143,12.0198,108000.0
2005-08-01 14:50:00,22.02,22.02,22.0,22.0,38600.0,12.0198,12.0198,12.0089,12.0089,38600.0
2005-08-01 14:55:00,22.0,22.0,21.97,21.98,62000.0,12.0089,12.0089,11.9925,11.998,62000.0
2005-08-01 15:00:00,21.98,22.0,21.98,21.98,106000.0,11.998,12.0089,11.998,11.998,106000.0
2005-08-01 15:05:00,21.98,21.99,21.97,21.98,76600.0,11.998,12.0034,11.9925,11.998,76600.0
2005-08-01 15:10:00,21.97,22.0,21.97,21.99,89800.0,11.9925,12.0089,11.9925,12.0034,89800.0
2005-08-01 15:15:00,21.98,22.0,21.98,22.0,59600.0,11.998,12.0089,11.998,12.0089,59600.0
2005-08-01 15:20:00,22.0,22.0,21.99,22.0,71800.0,12.0089,12.0089,12.0034,12.0089,71800.0
2005-08-01 15:25:00,21.99,21.99,21.98,21.99,97800.0,12.0034,12.0034,11.998,12.0034,97800.0
2005-08-01 15:30:00,21.99,22.0,21.99,21.99,110800.0,12.0034,12.0089,12.0034,12.0034,110800.0
2005-08-01 15:35:00,21.99,21.99,21.95,21.99,173400.0,12.0034,12.0034,11.9816,12.0034,173400.0
2005-08-01 15:40:00,21.99,22.02,21.99,22.01,157200.0,12.0034,12.0198,12.0034,12.0143,157200.0
2005-08-01 15:45:00,22.02,22.04,22.01,22.01,220200.0,12.0198,12.0307,12.0143,12.0143,220200.0
2005-08-01 15:50:00,22.01,22.02,21.93,21.93,250600.0,12.0143,12.0198,11.9707,11.9707,250600.0
2005-08-01 15:55:00,21.94,21.96,21.93,21.95,346400.0,11.9761,11.987,11.9707,11.9816,346400.0
2005-08-02 09:30:00,21.93,21.99,21.92,21.98,218000.0,11.9707,12.0034,11.9652,11.998,218000.0
2005-08-02 09:35:00,21.98,21.99,21.98,21.99,103200.0,11.998,12.0034,11.998,12.0034,103200.0
2005-08-02 09:40:00,21.99,22.0,21.93,21.99,111200.0,12.0034,12.0089,11.9707,12.0034,111200.0
2005-08-02 09:45:00,21.99,21.99,21.94,21.95,70400.0,12.0034,12.0034,11.9761,11.9816,70400.0
2005-08-02 09:50:00,21.95,21.99,21.95,21.98,79400.0,11.9816,12.0034,11.9816,11.998,79400.0
2005-08-02 09:55:00,21.99,22.0,21.98,21.99,54800.0,12.0034,12.0089,11.998,12.0034,54800.0
2005-08-02 10:00:00,22.0,22.02,21.97,22.02,72400.0,12.0089,12.0198,11.9925,12.0198,72400.0
2005-08-02 10:05:00,22.02,22.06,22.0,22.06,158600.0,12.0198,12.0416,12.0089,12.0416,158600.0
2005-08-02 10:10:00,22.06,22.11,22.06,22.11,170000.0,12.0416,12.0689,12.0416,12.0689,170000.0
2005-08-02 10:15:00,22.11,22.11,22.1,22.1,69200.0,12.0689,12.0689,12.0635,12.0635,69200.0
2005-08-02 10:20:00,22.1,22.11,22.07,22.1,70000.0,12.0635,12.0689,12.0471,12.0635,70000.0
2005-08-02 10:25:00,22.1,22.11,22.09,22.11,94000.0,12.0635,12.0689,12.058,12.0689,94000.0
2005-08-02 10:30:00,22.11,22.11,22.09,22.1,152600.0,12.0689,12.0689,12.058,12.0635,152600.0
2005-08-02 10:35:00,22.1,22.11,22.09,22.09,112800.0,12.0635,12.0689,12.058,12.058,112800.0
2005-08-02 10:40:00,22.09,22.1,22.06,22.06,170400.0,12.058,12.0635,12.0416,12.0416,170400.0
2005-08-02 10:45:00,22.05,22.07,22.02,22.06,98600.0,12.0362,12.0471,12.0198,12.0416,98600.0
2005-08-02 10:50:00,22.05,22.06,22.04,22.05,29600.0,12.0362,12.0416,12.0307,12.0362,29600.0
2005-08-02 10:55:00,22.05,22.05,22.03,22.03,63600.0,12.0362,12.0362,12.0253,12.0253,63600.0
2005-08-02 11:00:00,22.03,22.06,22.03,22.05,59400.0,12.0253,12.0416,12.0253,12.0362,59400.0
2005-08-02 11:05:00,22.05,22.06,22.03,22.05,323600.0,12.0362,12.0416,12.0253,12.0362,323600.0
2005-08-02 11:10:00,22.05,22.05,22.02,22.05,54400.0,12.0362,12.0362,12.0198,12.0362,54400.0
2005-08-02 11:15:00,22.05,22.08,22.04,22.08,117800.0,12.0362,12.0525,12.0307,12.0525,117800.0
2005-08-02 11:20:00,22.08,22.08,22.04,22.05,61400.0,12.0525,12.0525,12.0307,12.0362,61400.0
2005-08-02 11:25:00,22.05,22.07,22.04,22.07,81800.0,12.0362,12.0471,12.0307,12.0471,81800.0
2005-08-02 11:30:00,22.07,22.07,22.05,22.06,129400.0,12.0471,12.0471,12.0362,12.0416,129400.0
2005-08-02 11:35:00,22.06,22.07,22.05,22.05,93200.0,12.0416,12.0471,12.0362,12.0362,93200.0
2005-08-02 11:40:00,22.05,22.08,22.05,22.07,65800.0,12.0362,12.0525,12.0362,12.0471,65800.0
2005-08-02 11:45:00,22.08,22.09,22.06,22.08,89000.0,12.0525,12.058,12.0416,12.0525,89000.0
2005-08-02 11:50:00,22.06,22.09,22.06,22.08,69200.0,12.0416,12.058,12.0416,12.0525,69200.0
2005-08-02 11:55:00,22.08,22.08,22.06,22.07,51200.0,12.0525,12.0525,12.0416,12.0471,51200.0
2005-08-02 12:00:00,22.06,22.08,22.06,22.07,31800.0,12.0416,12.0525,12.0416,12.0471,31800.0
2005-08-02 12:05:00,22.06,22.08,22.06,22.07,50800.0,12.0416,12.0525,12.0416,12.0471,50800.0
2005-08-02 12:10:00,22.07,22.07,22.05,22.06,48200.0,12.0471,12.0471,12.0362,12.0416,48200.0
2005-08-02 12:15:00,22.06,22.08,22.06,22.08,129000.0,12.0416,12.0525,12.0416,12.0525,129000.0
2005-08-02 12:20:00,22.08,22.1,22.08,22.1,345400.0,12.0525,12.0635,12.0525,12.0635,345400.0
2005-08-02 12:25:00,22.1,22.12,22.09,22.1,62600.0,12.0635,12.0744,12.058,12.0635,62600.0
2005-08-02 12:30:00,22.1,22.1,22.09,22.09,59200.0,12.0635,12.0635,12.058,12.058,59200.0
2005-08-02 12:35:00,22.09,22.1,22.08,22.09,38600.0,12.058,12.0635,12.0525,12.058,38600.0
2005-08-02 12:40:00,22.09,22.1,22.07,22.09,71600.0,12.058,12.0635,12.0471,12.058,71600.0
2005-08-02 12:45:00,22.1,22.1,22.08,22.09,27600.0,12.0635,12.0635,12.0525,12.058,27600.0
2005-08-02 12:50:00,22.09,22.11,22.09,22.1,93000.0,12.058,12.0689,12.058,12.0635,93000.0
2005-08-02 12:55:00,22.1,22.1,22.09,22.1,57400.0,12.0635,12.0635,12.058,12.0635,57400.0
2005-08-02 13:00:00,22.1,22.1,22.08,22.09,46200.0,12.0635,12.0635,12.0525,12.058,46200.0
2005-08-02 13:05:00,22.1,22.1,22.08,22.09,38800.0,12.0635,12.0635,12.0525,12.058,38800.0
2005-08-02 13:10:00,22.1,22.1,22.09,22.09,168400.0,12.0635,12.0635,12.058,12.058,168400.0
2005-08-02 13:15:00,22.09,22.1,22.07,22.1,56000.0,12.058,12.0635,12.0471,12.0635,56000.0
2005-08-02 13:20:00,22.09,22.1,22.09,22.1,28800.0,12.058,12.0635,12.058,12.0635,28800.0
2005-08-02 13:25:00,22.09,22.11,22.09,22.1,33400.0,12.058,12.0689,12.058,12.0635,33400.0
2005-08-02 13:30:00,22.09,22.11,22.09,22.11,41400.0,12.058,12.0689,12.058,12.0689,41400.0
2005-08-02 13:35:00,22.1,22.11,22.09,22.1,42600.0,12.0635,12.0689,12.058,12.0635,42600.0
2005-08-02 13:40:00,22.1,22.11,22.1,22.1,25800.0,12.0635,12.0689,12.0635,12.0635,25800.0
2005-08-02 13:45:00,22.11,22.11,22.08,22.09,106400.0,12.0689,12.0689,12.0525,12.058,106400.0
2005-08-02 13:50:00,22.08,22.09,22.06,22.07,64800.0,12.0525,12.058,12.0416,12.0471,64800.0
2005-08-02 13:55:00,22.08,22.08,22.07,22.08,96000.0,12.0525,12.0525,12.0471,12.0525,96000.0
2005-08-02 14:00:00,22.08,22.11,22.08,22.1,118800.0,12.0525,12.0689,12.0525,12.0635,118800.0
2005-08-02 14:05:00,22.1,22.1,22.09,22.09,59200.0,12.0635,12.0635,12.058,12.058,59200.0
2005-08-02 14:10:00,22.09,22.1,22.08,22.1,49000.0,12.058,12.0635,12.0525,12.0635,49000.0
2005-08-02 14:15:00,22.1,22.1,22.09,22.09,22600.0,12.0635,12.0635,12.058,12.058,22600.0
2005-08-02 14:20:00,22.09,22.1,22.09,22.09,60200.0,12.058,12.0635,12.058,12.058,60200.0
2005-08-02 14:25:00,22.09,22.1,22.09,22.09,25400.0,12.058,12.0635,12.058,12.058,25400.0
2005-08-02 14:30:00,22.09,22.11,22.09,22.09,111400.0,12.058,12.0689,12.058,12.058,111400.0
2005-08-02 14:35:00,22.09,22.09,22.07,22.08,110200.0,12.058,12.058,12.0471,12.0525,110200.0
2005-08-02 14:40:00,22.09,22.1,22.08,22.1,50000.0,12.058,12.0635,12.0525,12.0635,50000.0
2005-08-02 14:45:00,22.09,22.1,22.09,22.09,63000.0,12.058,12.0635,12.058,12.058,63000.0
2005-08-02 14:50:00,22.09,22.11,22.09,22.1,112600.0,12.058,12.0689,12.058,12.0635,112600.0
2005-08-02 14:55:00,22.1,22.1,22.07,22.08,46000.0,12.0635,12.0635,12.0471,12.0525,46000.0
2005-08-02 15:00:00,22.08,22.09,22.05,22.08,103400.0,12.0525,12.058,12.0362,12.0525,103400.0
2005-08-02 15:05:00,22.08,22.1,22.08,22.1,229800.0,12.0525,12.0635,12.0525,12.0635,229800.0
2005-08-02 15:10:00,22.1,22.12,22.09,22.11,186600.0,12.0635,12.0744,12.058,12.0689,186600.0
2005-08-02 15:15:00,22.11,22.13,22.11,22.13,127000.0,12.0689,12.0798,12.0689,12.0798,127000.0
2005-08-02 15:20:00,22.13,22.14,22.12,22.13,161000.0,12.0798,12.0853,12.0744,12.0798,161000.0
2005-08-02 15:25:00,22.13,22.13,22.12,22.13,153400.0,12.0798,12.0798,12.0744,12.0798,153400.0
2005-08-02 15:30:00,22.13,22.13,22.12,22.13,192600.0,12.0798,12.0798,12.0744,12.0798,192600.0
2005-08-02 15:35:00,22.13,22.15,22.13,22.14,194800.0,12.0798,12.0908,12.0798,12.0853,194800.0
2005-08-02 15:40:00,22.14,22.15,22.13,22.15,274800.0,12.0853,12.0908,12.0798,12.0908,274800.0
2005-08-02 15:45:00,22.15,22.18,22.15,22.17,375000.0,12.0908,12.1071,12.0908,12.1017,375000.0
2005-08-02 15:50:00,22.16,22.17,22.14,22.15,261600.0,12.0962,12.1017,12.0853,12.0908,261600.0
2005-08-02 15:55:00,22.15,22.16,22.13,22.14,473400.0,12.0908,12.0962,12.0798,12.0853,473400.0
2005-08-03 09:30:00,22.0,22.0,21.98,22.0,478000.0,12.0089,12.0089,11.998,12.0089,478000.0
2005-08-03 09:35:00,22.0,22.0,21.93,21.94,128200.0,12.0089,12.0089,11.9707,11.9761,128200.0
2005-08-03 09:40:00,21.93,21.97,21.93,21.97,156200.0,11.9707,11.9925,11.9707,11.9925,156200.0
2005-08-03 09:45:00,21.97,22.01,21.97,22.01,264600.0,11.9925,12.0143,11.9925,12.0143,264600.0
2005-08-03 09:50:00,22.02,22.03,21.99,21.99,99800.0,12.0198,12.0253,12.0034,12.0034,99800.0
2005-08-03 09:55:00,21.99,22.0,21.97,21.98,256000.0,12.0034,12.0089,11.9925,11.998,256000.0
2005-08-03 10:00:00,21.98,22.0,21.96,21.97,130400.0,11.998,12.0089,11.987,11.9925,130400.0
2005-08-03 10:05:00,21.96,22.0,21.96,22.0,99200.0,11.987,12.0089,11.987,12.0089,99200.0
2005-08-03 10:10:00,22.01,22.05,22.0,22.02,135800.0,12.0143,12.0362,12.0089,12.0198,135800.0
2005-08-03 10:15:00,22.0,22.06,22.0,22.06,112000.0,12.0089,12.0416,12.0089,12.0416,112000.0
2005-08-03 10:20:00,22.06,22.08,22.05,22.08,168000.0,12.0416,12.0525,12.0362,12.0525,168000.0
2005-08-03 10:25:00,22.08,22.1,22.08,22.09,90600.0,12.0525,12.0635,12.0525,12.058,90600.0
2005-08-03 10:30:00,22.09,22.11,22.08,22.1,132400.0,12.058,12.0689,12.0525,12.0635,132400.0
2005-08-03 10:35:00,22.1,22.11,22.09,22.11,91800.0,12.0635,12.0689,12.058,12.0689,91800.0
2005-08-03 10:40:00,22.11,22.15,22.11,22.15,131800.0,12.0689,12.0908,12.0689,12.0908,131800.0
2005-08-03 10:45:00,22.15,22.18,22.15,22.16,203200.0,12.0908,12.1071,12.0908,12.0962,203200.0
2005-08-03 10:50:00,22.16,22.17,22.14,22.16,109200.0,12.0962,12.1017,12.0853,12.0962,109200.0
2005-08-03 10:55:00,22.17,22.2,22.17,22.2,264600.0,12.1017,12.1181,12.1017,12.1181,264600.0
2005-08-03 11:00:00,22.19,22.2,22.17,22.18,92200.0,12.1126,12.1181,12.1017,12.1071,92200.0
2005-08-03 11:05:00,22.18,22.18,22.17,22.18,47800.0,12.1071,12.1071,12.1017,12.1071,47800.0
2005-08-03 11:10:00,22.18,22.21,22.16,22.21,137000.0,12.1071,12.1235,12.0962,12.1235,137000.0
2005-08-03 11:15:00,22.2,22.21,22.18,22.21,115800.0,12.1181,12.1235,12.1071,12.1235,115800.0
2005-08-03 11:20:00,22.21,22.21,22.17,22.18,67200.0,12.1235,12.1235,12.1017,12.1071,67200.0
2005-08-03 11:25:00,22.18,22.18,22.15,22.15,27400.0,12.1071,12.1071,12.0908,12.0908,27400.0
2005-08-03 11:30:00,22.16,22.19,22.14,22.15,74600.0,12.0962,12.1126,12.0853,12.0908,74600.0
2005-08-03 11:35:00,22.14,22.15,22.13,22.14,30000.0,12.0853,12.0908,12.0798,12.0853,30000.0
2005-08-03 11:40:00,22.14,22.15,22.13,22.14,51800.0,12.0853,12.0908,12.0798,12.0853,51800.0
2005-08-03 11:45:00,22.14,22.16,22.13,22.15,71000.0,12.0853,12.0962,12.0798,12.0908,71000.0
2005-08-03 11:50:00,22.16,22.18,22.15,22.18,59000.0,12.0962,12.1071,12.0908,12.1071,59000.0
2005-08-03 11:55:00,22.18,22.2,22.18,22.18,56000.0,12.1071,12.1181,12.1071,12.1071,56000.0
2005-08-03 12:00:00,22.18,22.2,22.17,22.2,59800.0,12.1071,12.1181,12.1017,12.1181,59800.0
2005-08-03 12:05:00,22.19,22.22,22.18,22.22,271800.0,12.1126,12.129,12.1071,12.129,271800.0
2005-08-03 12:10:00,22.23,22.23,22.18,22.2,251400.0,12.1344,12.1344,12.1071,12.1181,251400.0
2005-08-03 12:15:00,22.2,22.21,22.2,22.21,123600.0,12.1181,12.1235,12.1181,12.1235,123600.0
2005-08-03 12:20:00,22.2,22.22,22.2,22.21,105800.0,12.1181,12.129,12.1181,12.1235,105800.0
2005-08-03 12:25:00,22.21,22.25,22.21,22.24,158600.0,12.1235,12.1453,12.1235,12.1399,158600.0
2005-08-03 12:30:00,22.24,22.26,22.23,22.26,227000.0,12.1399,12.1508,12.1344,12.1508,227000.0
2005-08-03 12:35:00,22.26,22.27,22.22,22.23,88000.0,12.1508,12.1563,12.129,12.1344,88000.0
2005-08-03 12:40:00,22.22,22.23,22.21,22.23,82000.0,12.129,12.1344,12.1235,12.1344,82000.0
2005-08-03 12:45:00,22.23,22.23,22.21,22.23,43200.0,12.1344,12.1344,12.1235,12.1344,43200.0
2005-08-03 12:50:00,22.23,22.23,22.22,22.23,105000.0,12.1344,12.1344,12.129,12.1344,105000.0
2005-08-03 12:55:00,22.22,22.24,22.21,22.21,193400.0,12.129,12.1399,12.1235,12.1235,193400.0
2005-08-03 13:00:00,22.22,22.23,22.21,22.21,227000.0,12.129,12.1344,12.1235,12.1235,227000.0
2005-08-03 13:05:00,22.21,22.22,22.2,22.21,87800.0,12.1235,12.129,12.1181,12.1235,87800.0
2005-08-03 13:10:00,22.21,22.22,22.2,22.21,46400.0,12.1235,12.129,12.1181,12.1235,46400.0
2005-08-03 13:15:00,22.21,22.23,22.21,22.23,62200.0,12.1235,12.1344,12.1235,12.1344,62200.0
2005-08-03 13:20:00,22.23,22.24,22.23,22.24,134800.0,12.1344,12.1399,12.1344,12.1399,134800.0
2005-08-03 13:25:00,22.24,22.26,22.24,22.25,44800.0,12.1399,12.1508,12.1399,12.1453,44800.0
2005-08-03 13:30:00,22.25,22.28,22.25,22.27,187800.0,12.1453,12.1617,12.1453,12.1563,187800.0
2005-08-03 13:35:00,22.27,22.28,22.25,22.27,39600.0,12.1563,12.1617,12.1453,12.1563,39600.0
2005-08-03 13:40:00,22.27,22.29,22.26,22.29,102800.0,12.1563,12.1672,12.1508,12.1672,102800.0
2005-08-03 13:45:00,22.29,22.32,22.29,22.31,292200.0,12.1672,12.1836,12.1672,12.1781,292200.0
2005-08-03 13:50:00,22.32,22.33,22.31,22.33,284000.0,12.1836,12.189,12.1781,12.189,284000.0
2005-08-03 13:55:00,22.32,22.35,22.29,22.3,232600.0,12.1836,12.1999,12.1672,12.1726,232600.0
2005-08-03 14:00:00,22.3,22.32,22.3,22.31,38000.0,12.1726,12.1836,12.1726,12.1781,38000.0
2005-08-03 14:05:00,22.31,22.32,22.31,22.31,107000.0,12.1781,12.1836,12.1781,12.1781,107000.0
2005-08-03 14:10:00,22.31,22.32,22.31,22.31,191600.0,12.1781,12.1836,12.1781,12.1781,191600.0
2005-08-03 14:15:00,22.31,22.32,22.31,22.32,83800.0,12.1781,12.1836,12.1781,12.1836,83800.0
2005-08-03 14:20:00,22.32,22.33,22.31,22.33,195200.0,12.1836,12.189,12.1781,12.189,195200.0
2005-08-03 14:25:00,22.33,22.34,22.3,22.31,351800.0,12.189,12.1945,12.1726,12.1781,351800.0
2005-08-03 14:30:00,22.31,22.31,22.3,22.3,66400.0,12.1781,12.1781,12.1726,12.1726,66400.0
2005-08-03 14:35:00,22.3,22.31,22.3,22.31,241400.0,12.1726,12.1781,12.1726,12.1781,241400.0
2005-08-03 14:40:00,22.31,22.34,22.28,22.3,229400.0,12.1781,12.1945,12.1617,12.1726,229400.0
2005-08-03 14:45:00,22.34,22.35,22.3,22.32,311000.0,12.1945,12.1999,12.1726,12.1836,311000.0
2005-08-03 14:50:00,22.32,22.33,22.3,22.31,145000.0,12.1836,12.189,12.1726,12.1781,145000.0
2005-08-03 14:55:00,22.32,22.32,22.29,22.3,184200.0,12.1836,12.1836,12.1672,12.1726,184200.0
2005-08-03 15:00:00,22.31,22.33,22.31,22.31,195400.0,12.1781,12.189,12.1781,12.1781,195400.0
2005-08-03 15:05:00,22.31,22.32,22.3,22.32,145600.0,12.1781,12.1836,12.1726,12.1836,145600.0
2005-08-03 15:10:00,22.32,22.33,22.3,22.33,146000.0,12.1836,12.189,12.1726,12.189,146000.0
2005-08-03 15:15:00,22.32,22.35,22.31,22.33,298800.0,12.1836,12.1999,12.1781,12.189,298800.0
2005-08-03 15:20:00,22.33,22.34,22.32,22.32,90800.0,12.189,12.1945,12.1836,12.1836,90800.0
2005-08-03 15:25:00,22.32,22.33,22.3,22.3,73600.0,12.1836,12.189,12.1726,12.1726,73600.0
2005-08-03 15:30:00,22.3,22.31,22.28,22.29,148400.0,12.1726,12.1781,12.1617,12.1672,148400.0
2005-08-03 15:35:00,22.29,22.3,22.28,22.3,285800.0,12.1672,12.1726,12.1617,12.1726,285800.0
2005-08-03 15:40:00,22.3,22.33,22.3,22.33,225200.0,12.1726,12.189,12.1726,12.189,225200.0
2005-08-03 15:45:00,22.33,22.33,22.3,22.32,225400.0,12.189,12.189,12.1726,12.1836,225400.0
2005-08-03 15:50:00,22.32,22.32,22.31,22.32,224800.0,12.1836,12.1836,12.1781,12.1836,224800.0
2005-08-03 15:55:00,22.32,22.34,22.31,22.33,593000.0,12.1836,12.1945,12.1781,12.189,593000.0
2005-08-04 09:30:00,22.2,22.26,22.2,22.24,353600.0,12.1181,12.1508,12.1181,12.1399,353600.0
2005-08-04 09:35:00,22.23,22.23,22.21,22.22,119800.0,12.1344,12.1344,12.1235,12.129,119800.0
2005-08-04 09:40:00,22.22,22.23,22.21,22.21,103600.0,12.129,12.1344,12.1235,12.1235,103600.0
2005-08-04 09:45:00,22.21,22.23,22.18,22.2,296800.0,12.1235,12.1344,12.1071,12.1181,296800.0
2005-08-04 09:50:00,22.2,22.22,22.18,22.21,71600.0,12.1181,12.129,12.1071,12.1235,71600.0
2005-08-04 09:55:00,22.21,22.22,22.18,22.18,117800.0,12.1235,12.129,12.1071,12.1071,117800.0
2005-08-04 10:00:00,22.18,22.19,22.17,22.17,118200.0,12.1071,12.1126,12.1017,12.1017,118200.0
2005-08-04 10:05:00,22.17,22.18,22.15,22.17,91800.0,12.1017,12.1071,12.0908,12.1017,91800.0
2005-08-04 10:10:00,22.17,22.25,22.17,22.25,462600.0,12.1017,12.1453,12.1017,12.1453,462600.0
2005-08-04 10:15:00,22.24,22.25,22.23,22.25,134000.0,12.1399,12.1453,12.1344,12.1453,134000.0
2005-08-04 10:20:00,22.25,22.27,22.23,22.27,161200.0,12.1453,12.1563,12.1344,12.1563,161200.0
2005-08-04 10:25:00,22.26,22.28,22.25,22.27,95200.0,12.1508,12.1617,12.1453,12.1563,95200.0
2005-08-04 10:30:00,22.27,22.28,22.23,22.25,94200.0,12.1563,12.1617,12.1344,12.1453,94200.0
2005-08-04 10:35:00,22.25,22.27,22.25,22.26,51600.0,12.1453,12.1563,12.1453,12.1508,51600.0
2005-08-04 10:40:00,22.26,22.27,22.25,22.25,74000.0,12.1508,12.1563,12.1453,12.1453,74000.0
2005-08-04 10:45:00,22.25,22.27,22.25,22.25,55000.0,12.1453,12.1563,12.1453,12.1453,55000.0
2005-08-04 10:50:00,22.25,22.25,22.22,22.22,49400.0,12.1453,12.1453,12.129,12.129,49400.0
2005-08-04 10:55:00,22.22,22.23,22.2,22.2,96000.0,12.129,12.1344,12.1181,12.1181,96000.0
2005-08-04 11:00:00,22.19,22.2,22.18,22.18,139000.0,12.1126,12.1181,12.1071,12.1071,139000.0
2005-08-04 11:05:00,22.18,22.21,22.17,22.2,121000.0,12.1071,12.1235,12.1017,12.1181,121000.0
2005-08-04 11:10:00,22.2,22.21,22.18,22.2,90000.0,12.1181,12.1235,12.1071,12.1181,90000.0
2005-08-04 11:15:00,22.2,22.21,22.2,22.21,99600.0,12.1181,12.1235,12.1181,12.1235,99600.0
2005-08-04 11:20:00,22.21,22.23,22.2,22.21,98800.0,12.1235,12.1344,12.1181,12.1235,98800.0
2005-08-04 11:25:00,22.21,22.22,22.2,22.21,116400.0,12.1235,12.129,12.1181,12.1235,116400.0
2005-08-04 11:30:00,22.21,22.21,22.18,22.18,167400.0,12.1235,12.1235,12.1071,12.1071,167400.0
2005-08-04 11:35:00,22.18,22.18,22.15,22.17,140400.0,12.1071,12.1071,12.0908,12.1017,140400.0
2005-08-04 11:40:00,22.17,22.18,22.15,22.15,103800.0,12.1017,12.1071,12.0908,12.0908,103800.0
2005-08-04 11:45:00,22.15,22.16,22.11,22.13,181200.0,12.0908,12.0962,12.0689,12.0798,181200.0
2005-08-04 11:50:00,22.13,22.15,22.13,22.14,118600.0,12.0798,12.0908,12.0798,12.0853,118600.0
2005-08-04 11:55:00,22.14,22.14,22.08,22.08,143200.0,12.0853,12.0853,12.0525,12.0525,143200.0
2005-08-04 12:00:00,22.08,22.1,22.07,22.09,85400.0,12.0525,12.0635,12.0471,12.058,85400.0
2005-08-04 12:05:00,22.08,22.1,22.05,22.09,111000.0,12.0525,12.0635,12.0362,12.058,111000.0
2005-08-04 12:10:00,22.09,22.1,22.08,22.09,62400.0,12.058,12.0635,12.0525,12.058,62400.0
2005-08-04 12:15:00,22.09,22.1,22.08,22.1,55000.0,12.058,12.0635,12.0525,12.0635,55000.0
2005-08-04 12:20:00,22.1,22.1,22.06,22.07,102800.0,12.0635,12.0635,12.0416,12.0471,102800.0
2005-08-04 12:25:00,22.08,22.09,22.07,22.07,70800.0,12.0525,12.058,12.0471,12.0471,70800.0
2005-08-04 12:30:00,22.07,22.08,22.07,22.07,102600.0,12.0471,12.0525,12.0471,12.0471,102600.0
2005-08-04 12:35:00,22.07,22.09,22.07,22.09,49400.0,12.0471,12.058,12.0471,12.058,49400.0
2005-08-04 12:40:00,22.09,22.1,22.08,22.08,39800.0,12.058,12.0635,12.0525,12.0525,39800.0
2005-08-04 12:45:00,22.08,22.11,22.08,22.09,251800.0,12.0525,12.0689,12.0525,12.058,251800.0
2005-08-04 12:50:00,22.09,22.09,22.08,22.08,64200.0,12.058,12.058,12.0525,12.0525,64200.0
2005-08-04 12:55:00,22.09,22.11,22.08,22.08,56400.0,12.058,12.0689,12.0525,12.0525,56400.0
2005-08-04 13:00:00,22.08,22.11,22.08,22.11,29200.0,12.0525,12.0689,12.0525,12.0689,29200.0
2005-08-04 13:05:00,22.11,22.12,22.1,22.1,43800.0,12.0689,12.0744,12.0635,12.0635,43800.0
2005-08-04 13:10:00,22.11,22.11,22.09,22.1,51600.0,12.0689,12.0689,12.058,12.0635,51600.0
2005-08-04 13:15:00,22.1,22.11,22.1,22.11,132800.0,12.0635,12.0689,12.0635,12.0689,132800.0
2005-08-04 13:20:00,22.11,22.13,22.11,22.11,92000.0,12.0689,12.0798,12.0689,12.0689,92000.0
2005-08-04 13:25:00,22.11,22.13,22.11,22.11,125200.0,12.0689,12.0798,12.0689,12.0689,125200.0
2005-08-04 13:30:00,22.11,22.12,22.11,22.11,135600.0,12.0689,12.0744,12.0689,12.0689,135600.0
2005-08-04 13:35:00,22.11,22.11,22.11,22.11,117200.0,12.0689,12.0689,12.0689,12.0689,117200.0
2005-08-04 13:40:00,22.11,22.12,22.11,22.12,67400.0,12.0689,12.0744,12.0689,12.0744,67400.0
2005-08-04 13:45:00,22.12,22.14,22.11,22.14,57000.0,12.0744,12.0853,12.0689,12.0853,57000.0
2005-08-04 13:50:00,22.14,22.15,22.13,22.13,122600.0,12.0853,12.0908,12.0798,12.0798,122600.0
2005-08-04 13:55:00,22.13,22.14,22.13,22.14,65400.0,12.0798,12.0853,12.0798,12.0853,65400.0
2005-08-04 14:00:00,22.14,22.16,22.14,22.16,86000.0,12.0853,12.0962,12.0853,12.0962,86000.0
2005-08-04 14:05:00,22.16,22.18,22.16,22.18,88800.0,12.0962,12.1071,12.0962,12.1071,88800.0
2005-08-04 14:10:00,22.17,22.18,22.14,22.15,53600.0,12.1017,12.1071,12.0853,12.0908,53600.0
2005-08-04 14:15:00,22.15,22.16,22.14,22.16,60800.0,12.0908,12.0962,12.0853,12.0962,60800.0
2005-08-04 14:20:00,22.16,22.17,22.14,22.16,46600.0,12.0962,12.1017,12.0853,12.0962,46600.0
2005-08-04 14:25:00,22.16,22.19,22.16,22.18,57400.0,12.0962,12.1126,12.0962,12.1071,57400.0
2005-08-04 14:30:00,22.19,22.2,22.16,22.16,130800.0,12.1126,12.1181,12.0962,12.0962,130800.0
2005-08-04 14:35:00,22.16,22.18,22.14,22.17,143600.0,12.0962,12.1071,12.0853,12.1017,143600.0
2005-08-04 14:40:00,22.17,22.19,22.16,22.18,99400.0,12.1017,12.1126,12.0962,12.1071,99400.0
2005-08-04 14:45:00,22.18,22.18,22.16,22.17,46800.0,12.1071,12.1071,12.0962,12.1017,46800.0
2005-08-04 14:50:00,22.17,22.18,22.17,22.18,81200.0,12.1017,12.1071,12.1017,12.1071,81200.0
2005-08-04 14:55:00,22.18,22.2,22.18,22.2,102600.0,12.1071,12.1181,12.1071,12.1181,102600.0
2005-08-04 15:00:00,22.2,22.22,22.2,22.21,97800.0,12.1181,12.129,12.1181,12.1235,97800.0
2005-08-04 15:05:00,22.21,22.22,22.2,22.21,71800.0,12.1235,12.129,12.1181,12.1235,71800.0
2005-08-04 15:10:00,22.21,22.22,22.2,22.2,115800.0,12.1235,12.129,12.1181,12.1181,115800.0
2005-08-04 15:15:00,22.2,22.21,22.2,22.2,157200.0,12.1181,12.1235,12.1181,12.1181,157200.0
2005-08-04 15:20:00,22.2,22.22,22.2,22.2,71200.0,12.1181,12.129,12.1181,12.1181,71200.0
2005-08-04 15:25:00,22.2,22.21,22.2,22.21,82200.0,12.1181,12.1235,12.1181,12.1235,82200.0
2005-08-04 15:30:00,22.21,22.21,22.17,22.17,126200.0,12.1235,12.1235,12.1017,12.1017,126200.0
2005-08-04 15:35:00,22.17,22.19,22.16,22.18,154600.0,12.1017,12.1126,12.0962,12.1071,154600.0
2005-08-04 15:40:00,22.18,22.19,22.16,22.18,236800.0,12.1071,12.1126,12.0962,12.1071,236800.0
2005-08-04 15:45:00,22.19,22.2,22.18,22.18,208200.0,12.1126,12.1181,12.1071,12.1071,208200.0
2005-08-04 15:50:00,22.18,22.2,22.18,22.18,175400.0,12.1071,12.1181,12.1071,12.1071,175400.0
2005-08-04 15:55:00,22.18,22.18,22.16,22.18,182800.0,12.1071,12.1071,12.0962,12.1071,182800.0
2005-08-05 09:30:00,22.05,22.1,22.04,22.07,338400.0,12.0362,12.0635,12.0307,12.0471,338400.0
2005-08-05 09:35:00,22.06,22.07,22.03,22.04,180000.0,12.0416,12.0471,12.0253,12.0307,180000.0
2005-08-05 09:40:00,22.03,22.06,22.03,22.03,84400.0,12.0253,12.0416,12.0253,12.0253,84400.0
2005-08-05 09:45:00,22.03,22.05,22.02,22.05,103600.0,12.0253,12.0362,12.0198,12.0362,103600.0
2005-08-05 09:50:00,22.05,22.06,22.02,22.03,93400.0,12.0362,12.0416,12.0198,12.0253,93400.0
2005-08-05 09:55:00,22.03,22.03,22.0,22.0,135000.0,12.0253,12.0253,12.0089,12.0089,135000.0
2005-08-05 10:00:00,22.0,22.0,21.96,21.97,135800.0,12.0089,12.0089,11.987,11.9925,135800.0
2005-08-05 10:05:00,21.97,22.0,21.96,21.96,183400.0,11.9925,12.0089,11.987,11.987,183400.0
2005-08-05 10:10:00,21.97,22.02,21.96,21.99,169200.0,11.9925,12.0198,11.987,12.0034,169200.0
2005-08-05 10:15:00,22.0,22.0,21.97,21.97,85000.0,12.0089,12.0089,11.9925,11.9925,85000.0
2005-08-05 10:20:00,21.97,21.98,21.89,21.93,217000.0,11.9925,11.998,11.9488,11.9707,217000.0
2005-08-05 10:25:00,21.93,21.93,21.89,21.89,117200.0,11.9707,11.9707,11.9488,11.9488,117200.0
2005-08-05 10:30:00,21.89,21.9,21.88,21.89,129200.0,11.9488,11.9543,11.9434,11.9488,129200.0
2005-08-05 10:35:00,21.89,21.91,21.88,21.89,131200.0,11.9488,11.9598,11.9434,11.9488,131200.0
2005-08-05 10:40:00,21.89,21.9,21.88,21.89,136000.0,11.9488,11.9543,11.9434,11.9488,136000.0
2005-08-05 10:45:00,21.89,21.93,21.89,21.91,83200.0,11.9488,11.9707,11.9488,11.9598,83200.0
2005-08-05 10:50:00,21.91,21.91,21.89,21.9,159800.0,11.9598,11.9598,11.9488,11.9543,159800.0
2005-08-05 10:55:00,21.89,21.9,21.88,21.9,203000.0,11.9488,11.9543,11.9434,11.9543,203000.0
2005-08-05 11:00:00,21.89,21.91,21.89,21.9,94800.0,11.9488,11.9598,11.9488,11.9543,94800.0
2005-08-05 11:05:00,21.9,21.92,21.9,21.91,197200.0,11.9543,11.9652,11.9543,11.9598,197200.0
2005-08-05 11:10:00,21.91,21.92,21.9,21.91,92800.0,11.9598,11.9652,11.9543,11.9598,92800.0
2005-08-05 11:15:00,21.91,21.91,21.9,21.91,48400.0,11.9598,11.9598,11.9543,11.9598,48400.0
2005-08-05 11:20:00,21.91,21.92,21.9,21.91,48600.0,11.9598,11.9652,11.9543,11.9598,48600.0
2005-08-05 11:25:00,21.91,21.91,21.88,21.89,86200.0,11.9598,11.9598,11.9434,11.9488,86200.0
2005-08-05 11:30:00,21.89,21.91,21.88,21.91,54000.0,11.9488,11.9598,11.9434,11.9598,54000.0
2005-08-05 11:35:00,21.91,21.94,21.91,21.93,74000.0,11.9598,11.9761,11.9598,11.9707,74000.0
2005-08-05 11:40:00,21.93,21.93,21.9,21.91,73600.0,11.9707,11.9707,11.9543,11.9598,73600.0
2005-08-05 11:45:00,21.91,21.93,21.91,21.92,43400.0,11.9598,11.9707,11.9598,11.9652,43400.0
2005-08-05 11:50:00,21.92,21.92,21.9,21.91,56200.0,11.9652,11.9652,11.9543,11.9598,56200.0
2005-08-05 11:55:00,21.91,21.91,21.88,21.9,42600.0,11.9598,11.9598,11.9434,11.9543,42600.0
2005-08-05 12:00:00,21.89,21.9,21.88,21.9,87400.0,11.9488,11.9543,11.9434,11.9543,87400.0
2005-08-05 12:05:00,21.89,21.91,21.88,21.89,230800.0,11.9488,11.9598,11.9434,11.9488,230800.0
2005-08-05 12:10:00,21.88,21.89,21.88,21.89,25200.0,11.9434,11.9488,11.9434,11.9488,25200.0
2005-08-05 12:15:00,21.89,21.89,21.88,21.88,69800.0,11.9488,11.9488,11.9434,11.9434,69800.0
2005-08-05 12:20:00,21.88,21.89,21.85,21.88,72600.0,11.9434,11.9488,11.927,11.9434,72600.0
2005-08-05 12:25:00,21.88,21.88,21.86,21.86,97200.0,11.9434,11.9434,11.9325,11.9325,97200.0
2005-08-05 12:30:00,21.86,21.86,21.85,21.86,88800.0,11.9325,11.9325,11.927,11.9325,88800.0
2005-08-05 12:35:00,21.86,21.86,21.84,21.85,59200.0,11.9325,11.9325,11.9215,11.927,59200.0
2005-08-05 12:40:00,21.85,21.86,21.84,21.84,59000.0,11.927,11.9325,11.9215,11.9215,59000.0
2005-08-05 12:45:00,21.84,21.85,21.83,21.83,66600.0,11.9215,11.927,11.9161,11.9161,66600.0
2005-08-05 12:50:00,21.84,21.84,21.81,21.83,89200.0,11.9215,11.9215,11.9052,11.9161,89200.0
2005-08-05 12:55:00,21.83,21.83,21.8,21.82,94800.0,11.9161,11.9161,11.8997,11.9106,94800.0
2005-08-05 13:00:00,21.82,21.83,21.8,21.83,91600.0,11.9106,11.9161,11.8997,11.9161,91600.0
2005-08-05 13:05:00,21.83,21.85,21.82,21.83,48400.0,11.9161,11.927,11.9106,11.9161,48400.0
2005-08-05 13:10:00,21.84,21.88,21.84,21.87,72000.0,11.9215,11.9434,11.9215,11.9379,72000.0
2005-08-05 13:15:00,21.87,21.88,21.86,21.87,77800.0,11.9379,11.9434,11.9325,11.9379,77800.0
2005-08-05 13:20:00,21.87,21.89,21.86,21.87,87000.0,11.9379,11.9488,11.9325,11.9379,87000.0
2005-08-05 13:25:00,21.87,21.88,21.86,21.88,38200.0,11.9379,11.9434,11.9325,11.9434,38200.0
2005-08-05 13:30:00,21.88,21.91,21.88,21.9,80600.0,11.9434,11.9598,11.9434,11.9543,80600.0
2005-08-05 13:35:00,21.9,21.91,21.89,21.91,58000.0,11.9543,11.9598,11.9488,11.9598,58000.0
2005-08-05 13:40:00,21.91,21.93,21.91,21.93,49600.0,11.9598,11.9707,11.9598,11.9707,49600.0
2005-08-05 13:45:00,21.93,21.93,21.91,21.91,82400.0,11.9707,11.9707,11.9598,11.9598,82400.0
2005-08-05 13:50:00,21.91,21.95,21.91,21.95,67800.0,11.9598,11.9816,11.9598,11.9816,67800.0
2005-08-05 13:55:00,21.95,21.97,21.94,21.97,59600.0,11.9816,11.9925,11.9761,11.9925,59600.0
2005-08-05 14:00:00,21.97,21.98,21.96,21.98,58600.0,11.9925,11.998,11.987,11.998,58600.0
2005-08-05 14:05:00,21.98,21.99,21.97,21.99,60800.0,11.998,12.0034,11.9925,12.0034,60800.0
2005-08-05 14:10:00,21.99,21.99,21.97,21.97,74000.0,12.0034,12.0034,11.9925,11.9925,74000.0
2005-08-05 14:15:00,21.97,21.98,21.96,21.97,87800.0,11.9925,11.998,11.987,11.9925,87800.0
2005-08-05 14:20:00,21.97,21.97,21.95,21.96,98800.0,11.9925,11.9925,11.9816,11.987,98800.0
2005-08-05 14:25:00,21.97,22.0,21.96,22.0,87600.0,11.9925,12.0089,11.987,12.0089,87600.0
2005-08-05 14:30:00,22.0,22.0,21.99,22.0,63600.0,12.0089,12.0089,12.0034,12.0089,63600.0
2005-08-05 14:35:00,22.0,22.02,21.99,22.0,65600.0,12.0089,12.0198,12.0034,12.0089,65600.0
2005-08-05 14:40:00,22.0,22.0,21.99,22.0,48400.0,12.0089,12.0089,12.0034,12.0089,48400.0
2005-08-05 14:45:00,21.99,22.0,21.96,21.96,86200.0,12.0034,12.0089,11.987,11.987,86200.0
2005-08-05 14:50:00,21.96,21.98,21.96,21.98,36200.0,11.987,11.998,11.987,11.998,36200.0
2005-08-05 14:55:00,21.98,21.98,21.96,21.97,48000.0,11.998,11.998,11.987,11.9925,48000.0
2005-08-05 15:00:00,21.97,21.98,21.96,21.98,55400.0,11.9925,11.998,11.987,11.998,55400.0
2005-08-05 15:05:00,21.98,21.99,21.97,21.99,99000.0,11.998,12.0034,11.9925,12.0034,99000.0
2005-08-05 15:10:00,21.99,21.99,21.95,21.98,150200.0,12.0034,12.0034,11.9816,11.998,150200.0
2005-08-05 15:15:00,21.98,21.99,21.98,21.99,60800.0,11.998,12.0034,11.998,12.0034,60800.0
2005-08-05 15:20:00,21.99,22.0,21.98,22.0,65200.0,12.0034,12.0089,11.998,12.0089,65200.0
2005-08-05 15:25:00,22.0,22.02,22.0,22.02,140800.0,12.0089,12.0198,12.0089,12.0198,140800.0
2005-08-05 15:30:00,22.02,22.05,22.0,22.01,119000.0,12.0198,12.0362,12.0089,12.0143,119000.0
2005-08-05 15:35:00,22.0,22.04,22.0,22.03,109200.0,12.0089,12.0307,12.0089,12.0253,109200.0
2005-08-05 15:40:00,22.03,22.04,22.01,22.04,171000.0,12.0253,12.0307,12.0143,12.0307,171000.0
2005-08-05 15:45:00,22.04,22.05,22.03,22.03,269400.0,12.0307,12.0362,12.0253,12.0253,269400.0
2005-08-05 15:50:00,22.04,22.04,22.03,22.04,259200.0,12.0307,12.0307,12.0253,12.0307,259200.0
2005-08-05 15:55:00,22.04,22.06,22.03,22.03,307400.0,12.0307,12.0416,12.0253,12.0253,307400.0
2005-08-08 09:30:00,22.03,22.03,22.0,22.03,204200.0,12.0253,12.0253,12.0089,12.0253,204200.0
2005-08-08 09:35:00,22.03,22.03,21.94,21.94,103600.0,12.0253,12.0253,11.9761,11.9761,103600.0
2005-08-08 09:40:00,21.96,21.99,21.93,21.97,85200.0,11.987,12.0034,11.9707,11.9925,85200.0
2005-08-08 09:45:00,21.98,21.99,21.93,21.96,108000.0,11.998,12.0034,11.9707,11.987,108000.0
2005-08-08 09:50:00,21.96,21.97,21.94,21.97,133800.0,11.987,11.9925,11.9761,11.9925,133800.0
2005-08-08 09:55:00,21.96,21.97,21.94,21.96,83200.0,11.987,11.9925,11.9761,11.987,83200.0
2005-08-08 10:00:00,21.96,21.99,21.95,21.96,59000.0,11.987,12.0034,11.9816,11.987,59000.0
2005-08-08 10:05:00,21.96,21.97,21.95,21.95,50800.0,11.987,11.9925,11.9816,11.9816,50800.0
2005-08-08 10:10:00,21.95,21.96,21.9,21.91,118400.0,11.9816,11.987,11.9543,11.9598,118400.0
2005-08-08 10:15:00,21.9,21.91,21.86,21.88,90600.0,11.9543,11.9598,11.9325,11.9434,90600.0
2005-08-08 10:20:00,21.88,21.9,21.86,21.9,43600.0,11.9434,11.9543,11.9325,11.9543,43600.0
2005-08-08 10:25:00,21.9,21.92,21.87,21.88,44600.0,11.9543,11.9652,11.9379,11.9434,44600.0
2005-08-08 10:30:00,21.88,21.88,21.86,21.86,63800.0,11.9434,11.9434,11.9325,11.9325,63800.0
2005-08-08 10:35:00,21.86,21.87,21.85,21.85,43000.0,11.9325,11.9379,11.927,11.927,43000.0
2005-08-08 10:40:00,21.85,21.86,21.84,21.84,47600.0,11.927,11.9325,11.9215,11.9215,47600.0
2005-08-08 10:45:00,21.84,21.84,21.81,21.82,112800.0,11.9215,11.9215,11.9052,11.9106,112800.0
2005-08-08 10:50:00,21.82,21.84,21.81,21.83,66400.0,11.9106,11.9215,11.9052,11.9161,66400.0
2005-08-08 10:55:00,21.83,21.84,21.83,21.83,25400.0,11.9161,11.9215,11.9161,11.9161,25400.0
2005-08-08 11:00:00,21.84,21.86,21.84,21.85,104600.0,11.9215,11.9325,11.9215,11.927,104600.0
2005-08-08 11:05:00,21.86,21.9,21.85,21.89,81200.0,11.9325,11.9543,11.927,11.9488,81200.0
2005-08-08 11:10:00,21.89,21.93,21.89,21.93,76800.0,11.9488,11.9707,11.9488,11.9707,76800.0
2005-08-08 11:15:00,21.93,21.93,21.91,21.92,29800.0,11.9707,11.9707,11.9598,11.9652,29800.0
2005-08-08 11:20:00,21.92,21.93,21.92,21.92,61400.0,11.9652,11.9707,11.9652,11.9652,61400.0
2005-08-08 11:25:00,21.93,21.93,21.92,21.92,55200.0,11.9707,11.9707,11.9652,11.9652,55200.0
2005-08-08 11:30:00,21.92,21.94,21.92,21.92,207200.0,11.9652,11.9761,11.9652,11.9652,207200.0
2005-08-08 11:35:00,21.93,21.93,21.92,21.92,61200.0,11.9707,11.9707,11.9652,11.9652,61200.0
2005-08-08 11:40:00,21.92,21.93,21.91,21.92,46600.0,11.9652,11.9707,11.9598,11.9652,46600.0
2005-08-08 11:45:00,21.91,21.92,21.88,21.89,92800.0,11.9598,11.9652,11.9434,11.9488,92800.0
2005-08-08 11:50:00,21.89,21.9,21.88,21.9,38000.0,11.9488,11.9543,11.9434,11.9543,38000.0
2005-08-08 11:55:00,21.9,21.9,21.88,21.89,50400.0,11.9543,11.9543,11.9434,11.9488,50400.0
2005-08-08 12:00:00,21.89,21.9,21.88,21.89,38800.0,11.9488,11.9543,11.9434,11.9488,38800.0
2005-08-08 12:05:00,21.88,21.9,21.86,21.87,83200.0,11.9434,11.9543,11.9325,11.9379,83200.0
2005-08-08 12:10:00,21.87,21.89,21.87,21.87,46400.0,11.9379,11.9488,11.9379,11.9379,46400.0
2005-08-08 12:15:00,21.87,21.89,21.87,21.89,56800.0,11.9379,11.9488,11.9379,11.9488,56800.0
2005-08-08 12:20:00,21.89,21.9,21.87,21.87,55400.0,11.9488,11.9543,11.9379,11.9379,55400.0
2005-08-08 12:25:00,21.88,21.88,21.86,21.87,40800.0,11.9434,11.9434,11.9325,11.9379,40800.0
2005-08-08 12:30:00,21.86,21.89,21.85,21.85,77200.0,11.9325,11.9488,11.927,11.927,77200.0
2005-08-08 12:35:00,21.85,21.86,21.83,21.85,96600.0,11.927,11.9325,11.9161,11.927,96600.0
2005-08-08 12:40:00,21.85,21.86,21.85,21.86,90800.0,11.927,11.9325,11.927,11.9325,90800.0
2005-08-08 12:45:00,21.86,21.86,21.85,21.86,35600.0,11.9325,11.9325,11.927,11.9325,35600.0
2005-08-08 12:50:00,21.86,21.88,21.84,21.85,209400.0,11.9325,11.9434,11.9215,11.927,209400.0
2005-08-08 12:55:00,21.85,21.86,21.85,21.85,63200.0,11.927,11.9325,11.927,11.927,63200.0
2005-08-08 13:00:00,21.86,21.86,21.82,21.83,85000.0,11.9325,11.9325,11.9106,11.9161,85000.0
2005-08-08 13:05:00,21.83,21.83,21.81,21.81,97200.0,11.9161,11.9161,11.9052,11.9052,97200.0
2005-08-08 13:10:00,21.82,21.83,21.78,21.78,134400.0,11.9106,11.9161,11.8888,11.8888,134400.0
2005-08-08 13:15:00,21.78,21.79,21.76,21.79,85800.0,11.8888,11.8943,11.8779,11.8943,85800.0
2005-08-08 13:20:00,21.78,21.79,21.77,21.78,61200.0,11.8888,11.8943,11.8833,11.8888,61200.0
2005-08-08 13:25:00,21.79,21.79,21.78,21.79,63600.0,11.8943,11.8943,11.8888,11.8943,63600.0
2005-08-08 13:30:00,21.79,21.8,21.78,21.79,79600.0,11.8943,11.8997,11.8888,11.8943,79600.0
2005-08-08 13:35:00,21.79,21.8,21.79,21.79,44600.0,11.8943,11.8997,11.8943,11.8943,44600.0
2005-08-08 13:40:00,21.79,21.81,21.79,21.8,74800.0,11.8943,11.9052,11.8943,11.8997,74800.0
2005-08-08 13:45:00,21.8,21.81,21.77,21.78,115800.0,11.8997,11.9052,11.8833,11.8888,115800.0
2005-08-08 13:50:00,21.78,21.78,21.75,21.76,113600.0,11.8888,11.8888,11.8724,11.8779,113600.0
2005-08-08 13:55:00,21.76,21.77,21.75,21.75,114800.0,11.8779,11.8833,11.8724,11.8724,114800.0
2005-08-08 14:00:00,21.76,21.77,21.75,21.75,65200.0,11.8779,11.8833,11.8724,11.8724,65200.0
2005-08-08 14:05:00,21.75,21.78,21.75,21.75,88600.0,11.8724,11.8888,11.8724,11.8724,88600.0
2005-08-08 14:10:00,21.76,21.76,21.74,21.74,169200.0,11.8779,11.8779,11.867,11.867,169200.0
2005-08-08 14:15:00,21.74,21.78,21.73,21.75,93000.0,11.867,11.8888,11.8615,11.8724,93000.0
2005-08-08 14:20:00,21.74,21.77,21.73,21.76,115400.0,11.867,11.8833,11.8615,11.8779,115400.0
2005-08-08 14:25:00,21.76,21.77,21.75,21.76,57600.0,11.8779,11.8833,11.8724,11.8779,57600.0
2005-08-08 14:30:00,21.77,21.77,21.75,21.77,63000.0,11.8833,11.8833,11.8724,11.8833,63000.0
2005-08-08 14:35:00,21.75,21.78,21.75,21.77,125600.0,11.8724,11.8888,11.8724,11.8833,125600.0
2005-08-08 14:40:00,21.77,21.79,21.75,21.78,79600.0,11.8833,11.8943,11.8724,11.8888,79600.0
2005-08-08 14:45:00,21.78,21.79,21.77,21.79,65400.0,11.8888,11.8943,11.8833,11.8943,65400.0
2005-08-08 14:50:00,21.79,21.81,21.79,21.8,58400.0,11.8943,11.9052,11.8943,11.8997,58400.0
2005-08-08 14:55:00,21.81,21.83,21.81,21.82,75800.0,11.9052,11.9161,11.9052,11.9106,75800.0
2005-08-08 15:00:00,21.82,21.83,21.8,21.82,81400.0,11.9106,11.9161,11.8997,11.9106,81400.0
2005-08-08 15:05:00,21.82,21.83,21.81,21.81,72400.0,11.9106,11.9161,11.9052,11.9052,72400.0
2005-08-08 15:10:00,21.81,21.84,21.8,21.8,68200.0,11.9052,11.9215,11.8997,11.8997,68200.0
2005-08-08 15:15:00,21.8,21.82,21.8,21.81,86000.0,11.8997,11.9106,11.8997,11.9052,86000.0
2005-08-08 15:20:00,21.81,21.82,21.8,21.8,88600.0,11.9052,11.9106,11.8997,11.8997,88600.0
2005-08-08 15:25:00,21.79,21.8,21.79,21.8,80800.0,11.8943,11.8997,11.8943,11.8997,80800.0
2005-08-08 15:30:00,21.8,21.82,21.8,21.81,110600.0,11.8997,11.9106,11.8997,11.9052,110600.0
2005-08-08 15:35:00,21.81,21.83,21.8,21.82,98600.0,11.9052,11.9161,11.8997,11.9106,98600.0
2005-08-08 15:40:00,21.82,21.84,21.81,21.82,188000.0,11.9106,11.9215,11.9052,11.9106,188000.0
2005-08-08 15:45:00,21.82,21.82,21.78,21.79,211200.0,11.9106,11.9106,11.8888,11.8943,211200.0
2005-08-08 15:50:00,21.79,21.83,21.79,21.82,157800.0,11.8943,11.9161,11.8943,11.9106,157800.0
2005-08-08 15:55:00,21.82,21.85,21.82,21.83,327800.0,11.9106,11.927,11.9106,11.9161,327800.0
2005-08-09 09:30:00,21.93,21.95,21.88,21.93,296400.0,11.9707,11.9816,11.9434,11.9707,296400.0
2005-08-09 09:35:00,21.93,21.94,21.9,21.92,84200.0,11.9707,11.9761,11.9543,11.9652,84200.0
2005-08-09 09:40:00,21.92,21.95,21.88,21.93,158400.0,11.9652,11.9816,11.9434,11.9707,158400.0
2005-08-09 09:45:00,21.93,22.02,21.93,21.99,295400.0,11.9707,12.0198,11.9707,12.0034,295400.0
2005-08-09 09:50:00,21.99,21.99,21.97,21.99,80400.0,12.0034,12.0034,11.9925,12.0034,80400.0
2005-08-09 09:55:00,21.99,22.02,21.98,22.0,77400.0,12.0034,12.0198,11.998,12.0089,77400.0
2005-08-09 10:00:00,21.99,22.03,21.98,22.0,189600.0,12.0034,12.0253,11.998,12.0089,189600.0
2005-08-09 10:05:00,22.0,22.0,21.96,21.98,161600.0,12.0089,12.0089,11.987,11.998,161600.0
2005-08-09 10:10:00,21.97,21.98,21.93,21.95,81800.0,11.9925,11.998,11.9707,11.9816,81800.0
2005-08-09 10:15:00,21.94,21.98,21.93,21.96,60000.0,11.9761,11.998,11.9707,11.987,60000.0
2005-08-09 10:20:00,21.96,21.97,21.95,21.95,82600.0,11.987,11.9925,11.9816,11.9816,82600.0
2005-08-09 10:25:00,21.95,21.97,21.95,21.97,73600.0,11.9816,11.9925,11.9816,11.9925,73600.0
2005-08-09 10:30:00,21.96,21.99,21.96,21.98,79200.0,11.987,12.0034,11.987,11.998,79200.0
2005-08-09 10:35:00,21.98,21.98,21.96,21.98,94800.0,11.998,11.998,11.987,11.998,94800.0
2005-08-09 10:40:00,21.97,21.98,21.96,21.96,55200.0,11.9925,11.998,11.987,11.987,55200.0
2005-08-09 10:45:00,21.97,21.99,21.96,21.97,85400.0,11.9925,12.0034,11.987,11.9925,85400.0
2005-08-09 10:50:00,21.97,22.0,21.97,21.98,124600.0,11.9925,12.0089,11.9925,11.998,124600.0
2005-08-09 10:55:00,21.98,21.98,21.96,21.98,45600.0,11.998,11.998,11.987,11.998,45600.0
2005-08-09 11:00:00,21.97,21.99,21.96,21.96,73000.0,11.9925,12.0034,11.987,11.987,73000.0
2005-08-09 11:05:00,21.96,21.98,21.95,21.96,132000.0,11.987,11.998,11.9816,11.987,132000.0
2005-08-09 11:10:00,21.96,21.97,21.95,21.96,82800.0,11.987,11.9925,11.9816,11.987,82800.0
2005-08-09 11:15:00,21.96,21.96,21.95,21.95,94600.0,11.987,11.987,11.9816,11.9816,94600.0
2005-08-09 11:20:00,21.95,21.96,21.94,21.95,63600.0,11.9816,11.987,11.9761,11.9816,63600.0
2005-08-09 11:25:00,21.95,21.98,21.95,21.97,71000.0,11.9816,11.998,11.9816,11.9925,71000.0
2005-08-09 11:30:00,21.97,21.99,21.96,21.98,81400.0,11.9925,12.0034,11.987,11.998,81400.0
2005-08-09 11:35:00,21.98,21.98,21.95,21.96,88800.0,11.998,11.998,11.9816,11.987,88800.0
2005-08-09 11:40:00,21.96,21.97,21.95,21.95,90000.0,11.987,11.9925,11.9816,11.9816,90000.0
2005-08-09 11:45:00,21.95,21.95,21.93,21.93,65000.0,11.9816,11.9816,11.9707,11.9707,65000.0
2005-08-09 11:50:00,21.93,21.93,21.92,21.92,32800.0,11.9707,11.9707,11.9652,11.9652,32800.0
2005-08-09 11:55:00,21.92,21.93,21.91,21.91,48200.0,11.9652,11.9707,11.9598,11.9598,48200.0
2005-08-09 12:00:00,21.91,21.93,21.91,21.93,58000.0,11.9598,11.9707,11.9598,11.9707,58000.0
2005-08-09 12:05:00,21.93,21.93,21.93,21.93,39600.0,11.9707,11.9707,11.9707,11.9707,39600.0
2005-08-09 12:10:00,21.93,21.93,21.92,21.93,53400.0,11.9707,11.9707,11.9652,11.9707,53400.0
2005-08-09 12:15:00,21.93,21.94,21.93,21.93,44400.0,11.9707,11.9761,11.9707,11.9707,44400.0
2005-08-09 12:20:00,21.93,21.94,21.93,21.94,79600.0,11.9707,11.9761,11.9707,11.9761,79600.0
2005-08-09 12:25:00,21.94,21.94,21.93,21.93,31800.0,11.9761,11.9761,11.9707,11.9707,31800.0
2005-08-09 12:30:00,21.93,21.96,21.93,21.93,103400.0,11.9707,11.987,11.9707,11.9707,103400.0
2005-08-09 12:35:00,21.93,21.96,21.93,21.93,145000.0,11.9707,11.987,11.9707,11.9707,145000.0
2005-08-09 12:40:00,21.94,21.95,21.93,21.94,197200.0,11.9761,11.9816,11.9707,11.9761,197200.0
2005-08-09 12:45:00,21.94,21.94,21.93,21.93,38800.0,11.9761,11.9761,11.9707,11.9707,38800.0
2005-08-09 12:50:00,21.93,21.94,21.93,21.93,31800.0,11.9707,11.9761,11.9707,11.9707,31800.0
2005-08-09 12:55:00,21.93,21.96,21.93,21.94,142800.0,11.9707,11.987,11.9707,11.9761,142800.0
2005-08-09 13:00:00,21.95,21.95,21.93,21.94,23800.0,11.9816,11.9816,11.9707,11.9761,23800.0
2005-08-09 13:05:00,21.94,21.95,21.93,21.93,27400.0,11.9761,11.9816,11.9707,11.9707,27400.0
2005-08-09 13:10:00,21.93,21.95,21.92,21.93,50000.0,11.9707,11.9816,11.9652,11.9707,50000.0
2005-08-09 13:15:00,21.94,21.95,21.93,21.95,31800.0,11.9761,11.9816,11.9707,11.9816,31800.0
2005-08-09 13:20:00,21.95,21.96,21.95,21.96,31400.0,11.9816,11.987,11.9816,11.987,31400.0
2005-08-09 13:25:00,21.96,21.97,21.96,21.96,66400.0,11.987,11.9925,11.987,11.987,66400.0
2005-08-09 13:30:00,21.96,21.99,21.95,21.99,115400.0,11.987,12.0034,11.9816,12.0034,115400.0
2005-08-09 13:35:00,21.99,21.99,21.97,21.99,134400.0,12.0034,12.0034,11.9925,12.0034,134400.0
2005-08-09 13:40:00,21.99,22.0,21.99,21.99,86400.0,12.0034,12.0089,12.0034,12.0034,86400.0
2005-08-09 13:45:00,21.99,21.99,21.98,21.98,133000.0,12.0034,12.0034,11.998,11.998,133000.0
2005-08-09 13:50:00,21.98,21.99,21.96,21.98,82800.0,11.998,12.0034,11.987,11.998,82800.0
2005-08-09 13:55:00,21.99,22.0,21.98,21.99,47000.0,12.0034,12.0089,11.998,12.0034,47000.0
2005-08-09 14:00:00,21.99,21.99,21.98,21.99,45800.0,12.0034,12.0034,11.998,12.0034,45800.0
2005-08-09 14:05:00,21.98,21.99,21.97,21.97,56400.0,11.998,12.0034,11.9925,11.9925,56400.0
2005-08-09 14:10:00,21.97,21.98,21.97,21.98,45000.0,11.9925,11.998,11.9925,11.998,45000.0
2005-08-09 14:15:00,21.98,22.0,21.98,21.99,116000.0,11.998,12.0089,11.998,12.0034,116000.0
2005-08-09 14:20:00,22.0,22.02,21.99,22.02,174800.0,12.0089,12.0198,12.0034,12.0198,174800.0
2005-08-09 14:25:00,22.03,22.05,22.03,22.05,173000.0,12.0253,12.0362,12.0253,12.0362,173000.0
2005-08-09 14:30:00,22.05,22.07,22.02,22.05,190400.0,12.0362,12.0471,12.0198,12.0362,190400.0
2005-08-09 14:35:00,22.04,22.05,22.03,22.05,90200.0,12.0307,12.0362,12.0253,12.0362,90200.0
2005-08-09 14:40:00,22.05,22.05,22.04,22.04,115600.0,12.0362,12.0362,12.0307,12.0307,115600.0
2005-08-09 14:45:00,22.04,22.06,22.02,22.02,111400.0,12.0307,12.0416,12.0198,12.0198,111400.0
2005-08-09 14:50:00,22.02,22.04,22.0,22.02,130400.0,12.0198,12.0307,12.0089,12.0198,130400.0
2005-08-09 14:55:00,22.02,22.04,22.0,22.0,108400.0,12.0198,12.0307,12.0089,12.0089,108400.0
2005-08-09 15:00:00,22.0,22.0,21.98,21.99,83200.0,12.0089,12.0089,11.998,12.0034,83200.0
2005-08-09 15:05:00,21.98,22.0,21.98,22.0,66800.0,11.998,12.0089,11.998,12.0089,66800.0
2005-08-09 15:10:00,22.0,22.0,21.98,21.99,148200.0,12.0089,12.0089,11.998,12.0034,148200.0
2005-08-09 15:15:00,21.99,21.99,21.96,21.98,151800.0,12.0034,12.0034,11.987,11.998,151800.0
2005-08-09 15:20:00,21.98,21.99,21.98,21.98,89600.0,11.998,12.0034,11.998,11.998,89600.0
2005-08-09 15:25:00,21.98,21.99,21.97,21.98,93000.0,11.998,12.0034,11.9925,11.998,93000.0
2005-08-09 15:30:00,21.98,21.99,21.95,21.99,143400.0,11.998,12.0034,11.9816,12.0034,143400.0
2005-08-09 15:35:00,22.0,22.0,21.99,22.0,119000.0,12.0089,12.0089,12.0034,12.0089,119000.0
2005-08-09 15:40:00,22.0,22.02,22.0,22.01,112400.0,12.0089,12.0198,12.0089,12.0143,112400.0
2005-08-09 15:45:00,22.01,22.05,22.0,22.04,172600.0,12.0143,12.0362,12.0089,12.0307,172600.0
2005-08-09 15:50:00,22.04,22.05,22.03,22.04,227400.0,12.0307,12.0362,12.0253,12.0307,227400.0
2005-08-09 15:55:00,22.03,22.05,22.02,22.05,198800.0,12.0253,12.0362,12.0198,12.0362,198800.0
2005-08-10 09:30:00,22.13,22.15,22.1,22.14,274400.0,12.0798,12.0908,12.0635,12.0853,274400.0
2005-08-10 09:35:00,22.14,22.15,22.13,22.14,71600.0,12.0853,12.0908,12.0798,12.0853,71600.0
2005-08-10 09:40:00,22.13,22.2,22.13,22.17,125600.0,12.0798,12.1181,12.0798,12.1017,125600.0
2005-08-10 09:45:00,22.15,22.18,22.13,22.15,59400.0,12.0908,12.1071,12.0798,12.0908,59400.0
2005-08-10 09:50:00,22.15,22.18,22.13,22.16,93000.0,12.0908,12.1071,12.0798,12.0962,93000.0
2005-08-10 09:55:00,22.16,22.19,22.13,22.19,123200.0,12.0962,12.1126,12.0798,12.1126,123200.0
2005-08-10 10:00:00,22.18,22.21,22.17,22.18,116400.0,12.1071,12.1235,12.1017,12.1071,116400.0
2005-08-10 10:05:00,22.18,22.18,22.13,22.14,69600.0,12.1071,12.1071,12.0798,12.0853,69600.0
2005-08-10 10:10:00,22.14,22.15,22.1,22.11,111400.0,12.0853,12.0908,12.0635,12.0689,111400.0
2005-08-10 10:15:00,22.09,22.15,22.09,22.11,107200.0,12.058,12.0908,12.058,12.0689,107200.0
2005-08-10 10:20:00,22.11,22.14,22.09,22.13,48000.0,12.0689,12.0853,12.058,12.0798,48000.0
2005-08-10 10:25:00,22.13,22.15,22.11,22.15,58400.0,12.0798,12.0908,12.0689,12.0908,58400.0
2005-08-10 10:30:00,22.15,22.17,22.13,22.14,142000.0,12.0908,12.1017,12.0798,12.0853,142000.0
2005-08-10 10:35:00,22.14,22.15,22.13,22.13,68000.0,12.0853,12.0908,12.0798,12.0798,68000.0
2005-08-10 10:40:00,22.13,22.15,22.13,22.13,68800.0,12.0798,12.0908,12.0798,12.0798,68800.0
2005-08-10 10:45:00,22.13,22.21,22.13,22.2,132600.0,12.0798,12.1235,12.0798,12.1181,132600.0
2005-08-10 10:50:00,22.21,22.22,22.18,22.18,69400.0,12.1235,12.129,12.1071,12.1071,69400.0
2005-08-10 10:55:00,22.18,22.18,22.16,22.17,59800.0,12.1071,12.1071,12.0962,12.1017,59800.0
2005-08-10 11:00:00,22.18,22.18,22.14,22.15,99400.0,12.1071,12.1071,12.0853,12.0908,99400.0
2005-08-10 11:05:00,22.14,22.14,22.11,22.14,65600.0,12.0853,12.0853,12.0689,12.0853,65600.0
2005-08-10 11:10:00,22.13,22.15,22.12,22.14,30400.0,12.0798,12.0908,12.0744,12.0853,30400.0
2005-08-10 11:15:00,22.14,22.16,22.13,22.14,30200.0,12.0853,12.0962,12.0798,12.0853,30200.0
2005-08-10 11:20:00,22.14,22.16,22.14,22.16,70600.0,12.0853,12.0962,12.0853,12.0962,70600.0
2005-08-10 11:25:00,22.15,22.15,22.14,22.15,87000.0,12.0908,12.0908,12.0853,12.0908,87000.0
2005-08-10 11:30:00,22.15,22.18,22.15,22.17,126000.0,12.0908,12.1071,12.0908,12.1017,126000.0
2005-08-10 11:35:00,22.17,22.18,22.17,22.18,25000.0,12.1017,12.1071,12.1017,12.1071,25000.0
2005-08-10 11:40:00,22.18,22.2,22.15,22.16,73400.0,12.1071,12.1181,12.0908,12.0962,73400.0
2005-08-10 11:45:00,22.17,22.2,22.15,22.15,105800.0,12.1017,12.1181,12.0908,12.0908,105800.0
2005-08-10 11:50:00,22.16,22.16,22.14,22.15,104600.0,12.0962,12.0962,12.0853,12.0908,104600.0
2005-08-10 11:55:00,22.15,22.16,22.15,22.16,372800.0,12.0908,12.0962,12.0908,12.0962,372800.0
2005-08-10 12:00:00,22.16,22.17,22.14,22.15,37800.0,12.0962,12.1017,12.0853,12.0908,37800.0
2005-08-10 12:05:00,22.15,22.15,22.14,22.14,94800.0,12.0908,12.0908,12.0853,12.0853,94800.0
2005-08-10 12:10:00,22.14,22.15,22.14,22.14,31400.0,12.0853,12.0908,12.0853,12.0853,31400.0
2005-08-10 12:15:00,22.15,22.16,22.14,22.16,37400.0,12.0908,12.0962,12.0853,12.0962,37400.0
2005-08-10 12:20:00,22.15,22.17,22.15,22.17,39000.0,12.0908,12.1017,12.0908,12.1017,39000.0
2005-08-10 12:25:00,22.16,22.18,22.16,22.17,53600.0,12.0962,12.1071,12.0962,12.1017,53600.0
2005-08-10 12:30:00,22.17,22.17,22.14,22.14,101000.0,12.1017,12.1017,12.0853,12.0853,101000.0
2005-08-10 12:35:00,22.14,22.14,22.05,22.11,206200.0,12.0853,12.0853,12.0362,12.0689,206200.0
2005-08-10 12:40:00,22.11,22.12,22.08,22.1,67200.0,12.0689,12.0744,12.0525,12.0635,67200.0
2005-08-10 12:45:00,22.1,22.1,22.05,22.1,96800.0,12.0635,12.0635,12.0362,12.0635,96800.0
2005-08-10 12:50:00,22.1,22.11,22.1,22.11,68400.0,12.0635,12.0689,12.0635,12.0689,68400.0
2005-08-10 12:55:00,22.11,22.11,22.08,22.08,60000.0,12.0689,12.0689,12.0525,12.0525,60000.0
2005-08-10 13:00:00,22.09,22.09,22.06,22.07,64600.0,12.058,12.058,12.0416,12.0471,64600.0
2005-08-10 13:05:00,22.07,22.1,22.07,22.08,89000.0,12.0471,12.0635,12.0471,12.0525,89000.0
2005-08-10 13:10:00,22.08,22.09,22.04,22.04,132200.0,12.0525,12.058,12.0307,12.0307,132200.0
2005-08-10 13:15:00,22.04,22.1,22.03,22.09,96000.0,12.0307,12.0635,12.0253,12.058,96000.0
2005-08-10 13:20:00,22.1,22.11,22.07,22.08,118000.0,12.0635,12.0689,12.0471,12.0525,118000.0
2005-08-10 13:25:00,22.08,22.11,22.05,22.1,75000.0,12.0525,12.0689,12.0362,12.0635,75000.0
2005-08-10 13:30:00,22.1,22.11,22.1,22.11,89200.0,12.0635,12.0689,12.0635,12.0689,89200.0
2005-08-10 13:35:00,22.11,22.14,22.1,22.11,57200.0,12.0689,12.0853,12.0635,12.0689,57200.0
2005-08-10 13:40:00,22.11,22.11,22.07,22.09,74000.0,12.0689,12.0689,12.0471,12.058,74000.0
2005-08-10 13:45:00,22.09,22.11,22.05,22.08,75800.0,12.058,12.0689,12.0362,12.0525,75800.0
2005-08-10 13:50:00,22.08,22.1,22.06,22.07,58000.0,12.0525,12.0635,12.0416,12.0471,58000.0
2005-08-10 13:55:00,22.08,22.09,22.0,22.09,113000.0,12.0525,12.058,12.0089,12.058,113000.0
2005-08-10 14:00:00,22.09,22.09,22.06,22.08,74200.0,12.058,12.058,12.0416,12.0525,74200.0
2005-08-10 14:05:00,22.08,22.1,22.05,22.05,65600.0,12.0525,12.0635,12.0362,12.0362,65600.0
2005-08-10 14:10:00,22.05,22.07,22.04,22.06,71400.0,12.0362,12.0471,12.0307,12.0416,71400.0
2005-08-10 14:15:00,22.06,22.08,22.05,22.07,59800.0,12.0416,12.0525,12.0362,12.0471,59800.0
2005-08-10 14:20:00,22.07,22.1,22.04,22.04,98600.0,12.0471,12.0635,12.0307,12.0307,98600.0
2005-08-10 14:25:00,22.04,22.08,22.02,22.05,88400.0,12.0307,12.0525,12.0198,12.0362,88400.0
2005-08-10 14:30:00,22.04,22.08,22.04,22.06,81600.0,12.0307,12.0525,12.0307,12.0416,81600.0
2005-08-10 14:35:00,22.07,22.07,22.04,22.06,54200.0,12.0471,12.0471,12.0307,12.0416,54200.0
2005-08-10 14:40:00,22.06,22.1,22.05,22.1,64800.0,12.0416,12.0635,12.0362,12.0635,64800.0
2005-08-10 14:45:00,22.11,22.11,22.07,22.07,62400.0,12.0689,12.0689,12.0471,12.0471,62400.0
2005-08-10 14:50:00,22.08,22.09,22.06,22.07,42200.0,12.0525,12.058,12.0416,12.0471,42200.0
2005-08-10 14:55:00,22.07,22.08,22.03,22.06,62400.0,12.0471,12.0525,12.0253,12.0416,62400.0
2005-08-10 15:00:00,22.05,22.05,21.98,21.99,117200.0,12.0362,12.0362,11.998,12.0034,117200.0
2005-08-10 15:05:00,21.98,22.0,21.96,22.0,123600.0,11.998,12.0089,11.987,12.0089,123600.0
2005-08-10 15:10:00,22.0,22.0,21.94,21.95,263200.0,12.0089,12.0089,11.9761,11.9816,263200.0
2005-08-10 15:15:00,21.96,21.97,21.92,21.95,160000.0,11.987,11.9925,11.9652,11.9816,160000.0
2005-08-10 15:20:00,21.94,21.97,21.93,21.96,133000.0,11.9761,11.9925,11.9707,11.987,133000.0
2005-08-10 15:25:00,21.95,21.98,21.93,21.97,115200.0,11.9816,11.998,11.9707,11.9925,115200.0
2005-08-10 15:30:00,21.97,21.98,21.93,21.98,98200.0,11.9925,11.998,11.9707,11.998,98200.0
2005-08-10 15:35:00,21.98,21.99,21.94,21.96,112200.0,11.998,12.0034,11.9761,11.987,112200.0
2005-08-10 15:40:00,21.96,21.97,21.93,21.95,182200.0,11.987,11.9925,11.9707,11.9816,182200.0
2005-08-10 15:45:00,21.95,21.97,21.93,21.95,131400.0,11.9816,11.9925,11.9707,11.9816,131400.0
2005-08-10 15:50:00,21.96,21.97,21.94,21.95,191600.0,11.987,11.9925,11.9761,11.9816,191600.0
2005-08-10 15:55:00,21.95,21.97,21.94,21.96,178200.0,11.9816,11.9925,11.9761,11.987,178200.0
2005-08-11 09:30:00,21.85,21.86,21.84,21.84,467000.0,11.927,11.9325,11.9215,11.9215,467000.0
2005-08-11 09:35:00,21.84,21.88,21.84,21.86,163800.0,11.9215,11.9434,11.9215,11.9325,163800.0
2005-08-11 09:40:00,21.86,21.9,21.86,21.86,119400.0,11.9325,11.9543,11.9325,11.9325,119400.0
2005-08-11 09:45:00,21.86,21.9,21.86,21.88,211400.0,11.9325,11.9543,11.9325,11.9434,211400.0
2005-08-11 09:50:00,21.88,21.9,21.88,21.88,76400.0,11.9434,11.9543,11.9434,11.9434,76400.0
2005-08-11 09:55:00,21.88,21.89,21.86,21.86,163000.0,11.9434,11.9488,11.9325,11.9325,163000.0
2005-08-11 10:00:00,21.86,21.9,21.86,21.88,60200.0,11.9325,11.9543,11.9325,11.9434,60200.0
2005-08-11 10:05:00,21.88,21.9,21.86,21.9,65400.0,11.9434,11.9543,11.9325,11.9543,65400.0
2005-08-11 10:10:00,21.9,21.91,21.88,21.91,120600.0,11.9543,11.9598,11.9434,11.9598,120600.0
2005-08-11 10:15:00,21.91,21.92,21.88,21.9,93200.0,11.9598,11.9652,11.9434,11.9543,93200.0
2005-08-11 10:20:00,21.9,21.92,21.9,21.9,133800.0,11.9543,11.9652,11.9543,11.9543,133800.0
2005-08-11 10:25:00,21.89,21.95,21.89,21.95,161800.0,11.9488,11.9816,11.9488,11.9816,161800.0
2005-08-11 10:30:00,21.95,21.96,21.94,21.94,66400.0,11.9816,11.987,11.9761,11.9761,66400.0
2005-08-11 10:35:00,21.94,21.97,21.93,21.95,83600.0,11.9761,11.9925,11.9707,11.9816,83600.0
2005-08-11 10:40:00,21.95,21.97,21.95,21.96,55600.0,11.9816,11.9925,11.9816,11.987,55600.0
2005-08-11 10:45:00,21.96,21.96,21.95,21.96,133400.0,11.987,11.987,11.9816,11.987,133400.0
2005-08-11 10:50:00,21.96,21.97,21.94,21.94,144000.0,11.987,11.9925,11.9761,11.9761,144000.0
2005-08-11 10:55:00,21.93,21.94,21.92,21.93,110400.0,11.9707,11.9761,11.9652,11.9707,110400.0
2005-08-11 11:00:00,21.93,21.93,21.92,21.93,138000.0,11.9707,11.9707,11.9652,11.9707,138000.0
2005-08-11 11:05:00,21.93,21.93,21.91,21.92,53000.0,11.9707,11.9707,11.9598,11.9652,53000.0
2005-08-11 11:10:00,21.91,21.92,21.88,21.89,101400.0,11.9598,11.9652,11.9434,11.9488,101400.0
2005-08-11 11:15:00,21.88,21.89,21.88,21.88,46600.0,11.9434,11.9488,11.9434,11.9434,46600.0
2005-08-11 11:20:00,21.88,21.88,21.87,21.87,89400.0,11.9434,11.9434,11.9379,11.9379,89400.0
2005-08-11 11:25:00,21.86,21.87,21.86,21.87,41400.0,11.9325,11.9379,11.9325,11.9379,41400.0
2005-08-11 11:30:00,21.86,21.88,21.84,21.84,82600.0,11.9325,11.9434,11.9215,11.9215,82600.0
2005-08-11 11:35:00,21.84,21.86,21.83,21.84,52600.0,11.9215,11.9325,11.9161,11.9215,52600.0
2005-08-11 11:40:00,21.84,21.87,21.84,21.86,69800.0,11.9215,11.9379,11.9215,11.9325,69800.0
2005-08-11 11:45:00,21.86,21.89,21.86,21.88,75200.0,11.9325,11.9488,11.9325,11.9434,75200.0
2005-08-11 11:50:00,21.88,21.9,21.88,21.89,44200.0,11.9434,11.9543,11.9434,11.9488,44200.0
2005-08-11 11:55:00,21.88,21.89,21.86,21.86,49600.0,11.9434,11.9488,11.9325,11.9325,49600.0
2005-08-11 12:00:00,21.86,21.88,21.86,21.88,49600.0,11.9325,11.9434,11.9325,11.9434,49600.0
2005-08-11 12:05:00,21.88,21.88,21.86,21.86,16400.0,11.9434,11.9434,11.9325,11.9325,16400.0
2005-08-11 12:10:00,21.87,21.88,21.86,21.86,23400.0,11.9379,11.9434,11.9325,11.9325,23400.0
2005-08-11 12:15:00,21.86,21.86,21.82,21.82,128200.0,11.9325,11.9325,11.9106,11.9106,128200.0
2005-08-11 12:20:00,21.82,21.84,21.81,21.82,59000.0,11.9106,11.9215,11.9052,11.9106,59000.0
2005-08-11 12:25:00,21.82,21.84,21.81,21.83,168000.0,11.9106,11.9215,11.9052,11.9161,168000.0
2005-08-11 12:30:00,21.84,21.85,21.83,21.84,96200.0,11.9215,11.927,11.9161,11.9215,96200.0
2005-08-11 12:35:00,21.83,21.84,21.83,21.83,58400.0,11.9161,11.9215,11.9161,11.9161,58400.0
2005-08-11 12:40:00,21.83,21.84,21.82,21.84,130400.0,11.9161,11.9215,11.9106,11.9215,130400.0
2005-08-11 12:45:00,21.85,21.85,21.83,21.84,108000.0,11.927,11.927,11.9161,11.9215,108000.0
2005-08-11 12:50:00,21.84,21.85,21.83,21.84,36600.0,11.9215,11.927,11.9161,11.9215,36600.0
2005-08-11 12:55:00,21.84,21.85,21.83,21.85,23000.0,11.9215,11.927,11.9161,11.927,23000.0
2005-08-11 13:00:00,21.85,21.89,21.85,21.88,128600.0,11.927,11.9488,11.927,11.9434,128600.0
2005-08-11 13:05:00,21.88,21.91,21.88,21.91,84600.0,11.9434,11.9598,11.9434,11.9598,84600.0
2005-08-11 13:10:00,21.91,21.91,21.89,21.9,22000.0,11.9598,11.9598,11.9488,11.9543,22000.0
2005-08-11 13:15:00,21.89,21.89,21.86,21.86,25400.0,11.9488,11.9488,11.9325,11.9325,25400.0
2005-08-11 13:20:00,21.86,21.88,21.86,21.86,107400.0,11.9325,11.9434,11.9325,11.9325,107400.0
2005-08-11 13:25:00,21.86,21.88,21.86,21.87,82200.0,11.9325,11.9434,11.9325,11.9379,82200.0
2005-08-11 13:30:00,21.86,21.88,21.86,21.86,34000.0,11.9325,11.9434,11.9325,11.9325,34000.0
2005-08-11 13:35:00,21.86,21.87,21.85,21.85,24000.0,11.9325,11.9379,11.927,11.927,24000.0
2005-08-11 13:40:00,21.86,21.86,21.84,21.85,41200.0,11.9325,11.9325,11.9215,11.927,41200.0
2005-08-11 13:45:00,21.85,21.89,21.85,21.86,46400.0,11.927,11.9488,11.927,11.9325,46400.0
2005-08-11 13:50:00,21.86,21.88,21.86,21.87,24800.0,11.9325,11.9434,11.9325,11.9379,24800.0
2005-08-11 13:55:00,21.88,21.9,21.87,21.9,47000.0,11.9434,11.9543,11.9379,11.9543,47000.0
2005-08-11 14:00:00,21.9,21.9,21.89,21.89,62000.0,11.9543,11.9543,11.9488,11.9488,62000.0
2005-08-11 14:05:00,21.89,21.9,21.88,21.9,70600.0,11.9488,11.9543,11.9434,11.9543,70600.0
2005-08-11 14:10:00,21.9,21.9,21.83,21.86,164800.0,11.9543,11.9543,11.9161,11.9325,164800.0
2005-08-11 14:15:00,21.86,21.87,21.84,21.87,77000.0,11.9325,11.9379,11.9215,11.9379,77000.0
2005-08-11 14:20:00,21.88,21.88,21.86,21.86,30000.0,11.9434,11.9434,11.9325,11.9325,30000.0
2005-08-11 14:25:00,21.86,21.88,21.86,21.86,51400.0,11.9325,11.9434,11.9325,11.9325,51400.0
2005-08-11 14:30:00,21.87,21.88,21.86,21.87,91800.0,11.9379,11.9434,11.9325,11.9379,91800.0
2005-08-11 14:35:00,21.87,21.88,21.86,21.86,72000.0,11.9379,11.9434,11.9325,11.9325,72000.0
2005-08-11 14:40:00,21.86,21.89,21.86,21.88,44200.0,11.9325,11.9488,11.9325,11.9434,44200.0
2005-08-11 14:45:00,21.88,21.91,21.88,21.91,48600.0,11.9434,11.9598,11.9434,11.9598,48600.0
2005-08-11 14:50:00,21.91,21.93,21.91,21.92,81600.0,11.9598,11.9707,11.9598,11.9652,81600.0
2005-08-11 14:55:00,21.92,21.92,21.91,21.91,58000.0,11.9652,11.9652,11.9598,11.9598,58000.0
2005-08-11 15:00:00,21.92,21.92,21.89,21.89,82600.0,11.9652,11.9652,11.9488,11.9488,82600.0
2005-08-11 15:05:00,21.89,21.91,21.88,21.91,55800.0,11.9488,11.9598,11.9434,11.9598,55800.0
2005-08-11 15:10:00,21.9,21.96,21.9,21.95,108600.0,11.9543,11.987,11.9543,11.9816,108600.0
2005-08-11 15:15:00,21.95,22.0,21.95,21.99,216600.0,11.9816,12.0089,11.9816,12.0034,216600.0
2005-08-11 15:20:00,22.0,22.0,21.97,21.97,127000.0,12.0089,12.0089,11.9925,11.9925,127000.0
2005-08-11 15:25:00,21.97,22.01,21.97,22.0,89000.0,11.9925,12.0143,11.9925,12.0089,89000.0
2005-08-11 15:30:00,22.0,22.03,21.98,22.0,90800.0,12.0089,12.0253,11.998,12.0089,90800.0
2005-08-11 15:35:00,22.0,22.05,22.0,22.02,187800.0,12.0089,12.0362,12.0089,12.0198,187800.0
2005-08-11 15:40:00,22.02,22.05,22.02,22.03,206000.0,12.0198,12.0362,12.0198,12.0253,206000.0
2005-08-11 15:45:00,22.04,22.06,22.03,22.06,166600.0,12.0307,12.0416,12.0253,12.0416,166600.0
2005-08-11 15:50:00,22.05,22.07,22.04,22.04,213200.0,12.0362,12.0471,12.0307,12.0307,213200.0
2005-08-11 15:55:00,22.04,22.05,22.03,22.05,350800.0,12.0307,12.0362,12.0253,12.0362,350800.0
2005-08-12 09:30:00,21.93,22.0,21.93,21.98,231800.0,11.9707,12.0089,11.9707,11.998,231800.0
2005-08-12 09:35:00,21.98,21.99,21.94,21.95,73800.0,11.998,12.0034,11.9761,11.9816,73800.0
2005-08-12 09:40:00,21.95,21.97,21.93,21.96,64400.0,11.9816,11.9925,11.9707,11.987,64400.0
2005-08-12 09:45:00,21.95,21.97,21.92,21.94,110200.0,11.9816,11.9925,11.9652,11.9761,110200.0
2005-08-12 09:50:00,21.93,22.0,21.93,22.0,265800.0,11.9707,12.0089,11.9707,12.0089,265800.0
2005-08-12 09:55:00,22.0,22.0,21.96,21.97,35400.0,12.0089,12.0089,11.987,11.9925,35400.0
2005-08-12 10:00:00,21.97,21.99,21.95,21.98,42000.0,11.9925,12.0034,11.9816,11.998,42000.0
2005-08-12 10:05:00,21.99,21.99,21.95,21.96,81400.0,12.0034,12.0034,11.9816,11.987,81400.0
2005-08-12 10:10:00,21.96,21.97,21.95,21.96,117600.0,11.987,11.9925,11.9816,11.987,117600.0
2005-08-12 10:15:00,21.96,21.96,21.95,21.96,52800.0,11.987,11.987,11.9816,11.987,52800.0
2005-08-12 10:20:00,21.96,21.97,21.95,21.97,59400.0,11.987,11.9925,11.9816,11.9925,59400.0
2005-08-12 10:25:00,21.97,22.0,21.96,22.0,77800.0,11.9925,12.0089,11.987,12.0089,77800.0
2005-08-12 10:30:00,22.0,22.01,21.98,22.0,56400.0,12.0089,12.0143,11.998,12.0089,56400.0
2005-08-12 10:35:00,22.0,22.0,21.98,21.99,64000.0,12.0089,12.0089,11.998,12.0034,64000.0
2005-08-12 10:40:00,21.99,22.04,21.98,22.02,160400.0,12.0034,12.0307,11.998,12.0198,160400.0
2005-08-12 10:45:00,22.02,22.02,21.99,21.99,93000.0,12.0198,12.0198,12.0034,12.0034,93000.0
2005-08-12 10:50:00,21.99,22.01,21.99,22.0,38000.0,12.0034,12.0143,12.0034,12.0089,38000.0
2005-08-12 10:55:00,22.01,22.02,21.99,22.0,39800.0,12.0143,12.0198,12.0034,12.0089,39800.0
2005-08-12 11:00:00,22.0,22.05,22.0,22.04,69200.0,12.0089,12.0362,12.0089,12.0307,69200.0
2005-08-12 11:05:00,22.03,22.04,22.0,22.0,53600.0,12.0253,12.0307,12.0089,12.0089,53600.0
2005-08-12 11:10:00,22.01,22.01,21.98,21.99,69200.0,12.0143,12.0143,11.998,12.0034,69200.0
2005-08-12 11:15:00,22.0,22.0,21.98,21.98,30200.0,12.0089,12.0089,11.998,11.998,30200.0
2005-08-12 11:20:00,21.98,21.99,21.98,21.98,63000.0,11.998,12.0034,11.998,11.998,63000.0
2005-08-12 11:25:00,21.98,21.98,21.95,21.96,51200.0,11.998,11.998,11.9816,11.987,51200.0
2005-08-12 11:30:00,21.96,21.96,21.93,21.93,91000.0,11.987,11.987,11.9707,11.9707,91000.0
2005-08-12 11:35:00,21.93,21.93,21.91,21.92,55600.0,11.9707,11.9707,11.9598,11.9652,55600.0
2005-08-12 11:40:00,21.92,21.92,21.89,21.9,78400.0,11.9652,11.9652,11.9488,11.9543,78400.0
2005-08-12 11:45:00,21.9,21.91,21.88,21.9,33800.0,11.9543,11.9598,11.9434,11.9543,33800.0
2005-08-12 11:50:00,21.9,21.9,21.85,21.85,149000.0,11.9543,11.9543,11.927,11.927,149000.0
2005-08-12 11:55:00,21.85,21.86,21.84,21.85,60800.0,11.927,11.9325,11.9215,11.927,60800.0
2005-08-12 12:00:00,21.85,21.85,21.83,21.83,66200.0,11.927,11.927,11.9161,11.9161,66200.0
2005-08-12 12:05:00,21.83,21.85,21.83,21.84,65200.0,11.9161,11.927,11.9161,11.9215,65200.0
2005-08-12 12:10:00,21.85,21.85,21.83,21.83,20600.0,11.927,11.927,11.9161,11.9161,20600.0
2005-08-12 12:15:00,21.83,21.84,21.83,21.83,62000.0,11.9161,11.9215,11.9161,11.9161,62000.0
2005-08-12 12:20:00,21.83,21.83,21.81,21.82,61000.0,11.9161,11.9161,11.9052,11.9106,61000.0
2005-08-12 12:25:00,21.82,21.83,21.8,21.81,81000.0,11.9106,11.9161,11.8997,11.9052,81000.0
2005-08-12 12:30:00,21.81,21.82,21.8,21.82,98400.0,11.9052,11.9106,11.8997,11.9106,98400.0
2005-08-12 12:35:00,21.83,21.83,21.78,21.78,106600.0,11.9161,11.9161,11.8888,11.8888,106600.0
2005-08-12 12:40:00,21.79,21.8,21.77,21.8,76400.0,11.8943,11.8997,11.8833,11.8997,76400.0
2005-08-12 12:45:00,21.8,21.8,21.79,21.79,63800.0,11.8997,11.8997,11.8943,11.8943,63800.0
2005-08-12 12:50:00,21.79,21.79,21.76,21.77,88800.0,11.8943,11.8943,11.8779,11.8833,88800.0
2005-08-12 12:55:00,21.77,21.8,21.76,21.8,92000.0,11.8833,11.8997,11.8779,11.8997,92000.0
2005-08-12 13:00:00,21.79,21.81,21.79,21.81,59200.0,11.8943,11.9052,11.8943,11.9052,59200.0
2005-08-12 13:05:00,21.81,21.81,21.78,21.79,63600.0,11.9052,11.9052,11.8888,11.8943,63600.0
2005-08-12 13:10:00,21.79,21.8,21.78,21.8,72200.0,11.8943,11.8997,11.8888,11.8997,72200.0
2005-08-12 13:15:00,21.79,21.8,21.79,21.8,62800.0,11.8943,11.8997,11.8943,11.8997,62800.0
2005-08-12 13:20:00,21.79,21.79,21.78,21.79,62800.0,11.8943,11.8943,11.8888,11.8943,62800.0
2005-08-12 13:25:00,21.78,21.79,21.78,21.79,37600.0,11.8888,11.8943,11.8888,11.8943,37600.0
2005-08-12 13:30:00,21.79,21.79,21.75,21.76,102200.0,11.8943,11.8943,11.8724,11.8779,102200.0
2005-08-12 13:35:00,21.77,21.78,21.75,21.75,42200.0,11.8833,11.8888,11.8724,11.8724,42200.0
2005-08-12 13:40:00,21.75,21.76,21.75,21.75,70800.0,11.8724,11.8779,11.8724,11.8724,70800.0
2005-08-12 13:45:00,21.76,21.76,21.73,21.74,107400.0,11.8779,11.8779,11.8615,11.867,107400.0
2005-08-12 13:50:00,21.74,21.75,21.7,21.7,243200.0,11.867,11.8724,11.8451,11.8451,243200.0
2005-08-12 13:55:00,21.7,21.74,21.7,21.71,118600.0,11.8451,11.867,11.8451,11.8506,118600.0
2005-08-12 14:00:00,21.7,21.75,21.7,21.73,108600.0,11.8451,11.8724,11.8451,11.8615,108600.0
2005-08-12 14:05:00,21.73,21.75,21.73,21.75,63600.0,11.8615,11.8724,11.8615,11.8724,63600.0
2005-08-12 14:10:00,21.74,21.75,21.73,21.74,26800.0,11.867,11.8724,11.8615,11.867,26800.0
2005-08-12 14:15:00,21.74,21.79,21.74,21.78,130200.0,11.867,11.8943,11.867,11.8888,130200.0
2005-08-12 14:20:00,21.78,21.8,21.78,21.79,84800.0,11.8888,11.8997,11.8888,11.8943,84800.0
2005-08-12 14:25:00,21.79,21.8,21.77,21.79,40200.0,11.8943,11.8997,11.8833,11.8943,40200.0
2005-08-12 14:30:00,21.8,21.8,21.79,21.8,37000.0,11.8997,11.8997,11.8943,11.8997,37000.0
2005-08-12 14:35:00,21.8,21.82,21.79,21.81,66400.0,11.8997,11.9106,11.8943,11.9052,66400.0
2005-08-12 14:40:00,21.82,21.82,21.8,21.8,45200.0,11.9106,11.9106,11.8997,11.8997,45200.0
2005-08-12 14:45:00,21.8,21.83,21.8,21.82,38000.0,11.8997,11.9161,11.8997,11.9106,38000.0
2005-08-12 14:50:00,21.82,21.84,21.81,21.82,81800.0,11.9106,11.9215,11.9052,11.9106,81800.0
2005-08-12 14:55:00,21.82,21.84,21.82,21.82,49400.0,11.9106,11.9215,11.9106,11.9106,49400.0
2005-08-12 15:00:00,21.83,21.83,21.81,21.82,49600.0,11.9161,11.9161,11.9052,11.9106,49600.0
2005-08-12 15:05:00,21.81,21.82,21.79,21.8,48200.0,11.9052,11.9106,11.8943,11.8997,48200.0
2005-08-12 15:10:00,21.8,21.8,21.79,21.8,73600.0,11.8997,11.8997,11.8943,11.8997,73600.0
2005-08-12 15:15:00,21.8,21.8,21.77,21.79,100400.0,11.8997,11.8997,11.8833,11.8943,100400.0
2005-08-12 15:20:00,21.79,21.84,21.77,21.81,247600.0,11.8943,11.9215,11.8833,11.9052,247600.0
2005-08-12 15:25:00,21.82,21.85,21.81,21.84,348000.0,11.9106,11.927,11.9052,11.9215,348000.0
2005-08-12 15:30:00,21.84,21.85,21.83,21.83,203000.0,11.9215,11.927,11.9161,11.9161,203000.0
2005-08-12 15:35:00,21.83,21.85,21.8,21.82,202800.0,11.9161,11.927,11.8997,11.9106,202800.0
2005-08-12 15:40:00,21.82,21.82,21.8,21.81,189400.0,11.9106,11.9106,11.8997,11.9052,189400.0
2005-08-12 15:45:00,21.82,21.83,21.79,21.82,266800.0,11.9106,11.9161,11.8943,11.9106,266800.0
2005-08-12 15:50:00,21.82,21.84,21.8,21.82,310800.0,11.9106,11.9215,11.8997,11.9106,310800.0
2005-08-12 15:55:00,21.81,21.82,21.78,21.79,311800.0,11.9052,11.9106,11.8888,11.8943,311800.0
2005-08-15 09:30:00,21.75,21.86,21.75,21.85,228600.0,11.8724,11.9325,11.8724,11.927,228600.0
2005-08-15 09:35:00,21.86,21.86,21.76,21.77,52800.0,11.9325,11.9325,11.8779,11.8833,52800.0
2005-08-15 09:40:00,21.78,21.8,21.77,21.78,48400.0,11.8888,11.8997,11.8833,11.8888,48400.0
2005-08-15 09:45:00,21.78,21.79,21.78,21.78,47800.0,11.8888,11.8943,11.8888,11.8888,47800.0
2005-08-15 09:50:00,21.78,21.79,21.77,21.78,53000.0,11.8888,11.8943,11.8833,11.8888,53000.0
2005-08-15 09:55:00,21.79,21.8,21.78,21.79,34200.0,11.8943,11.8997,11.8888,11.8943,34200.0
2005-08-15 10:00:00,21.79,21.81,21.78,21.79,66000.0,11.8943,11.9052,11.8888,11.8943,66000.0
2005-08-15 10:05:00,21.79,21.82,21.78,21.78,68400.0,11.8943,11.9106,11.8888,11.8888,68400.0
2005-08-15 10:10:00,21.79,21.79,21.78,21.79,64400.0,11.8943,11.8943,11.8888,11.8943,64400.0
2005-08-15 10:15:00,21.79,21.79,21.75,21.76,163600.0,11.8943,11.8943,11.8724,11.8779,163600.0
2005-08-15 10:20:00,21.75,21.78,21.75,21.75,68400.0,11.8724,11.8888,11.8724,11.8724,68400.0
2005-08-15 10:25:00,21.75,21.77,21.75,21.76,74800.0,11.8724,11.8833,11.8724,11.8779,74800.0
2005-08-15 10:30:00,21.77,21.8,21.77,21.79,205400.0,11.8833,11.8997,11.8833,11.8943,205400.0
2005-08-15 10:35:00,21.79,21.79,21.75,21.76,56800.0,11.8943,11.8943,11.8724,11.8779,56800.0
2005-08-15 10:40:00,21.75,21.78,21.75,21.78,26400.0,11.8724,11.8888,11.8724,11.8888,26400.0
2005-08-15 10:45:00,21.77,21.78,21.76,21.77,25200.0,11.8833,11.8888,11.8779,11.8833,25200.0
2005-08-15 10:50:00,21.76,21.79,21.76,21.78,43600.0,11.8779,11.8943,11.8779,11.8888,43600.0
2005-08-15 10:55:00,21.79,21.79,21.77,21.78,40800.0,11.8943,11.8943,11.8833,11.8888,40800.0
2005-08-15 11:00:00,21.79,21.81,21.79,21.8,62000.0,11.8943,11.9052,11.8943,11.8997,62000.0
2005-08-15 11:05:00,21.8,21.8,21.76,21.78,30000.0,11.8997,11.8997,11.8779,11.8888,30000.0
2005-08-15 11:10:00,21.78,21.78,21.76,21.76,48600.0,11.8888,11.8888,11.8779,11.8779,48600.0
2005-08-15 11:15:00,21.76,21.77,21.75,21.75,97400.0,11.8779,11.8833,11.8724,11.8724,97400.0
2005-08-15 11:20:00,21.75,21.76,21.74,21.74,55400.0,11.8724,11.8779,11.867,11.867,55400.0
2005-08-15 11:25:00,21.74,21.75,21.73,21.75,64600.0,11.867,11.8724,11.8615,11.8724,64600.0
2005-08-15 11:30:00,21.74,21.75,21.73,21.74,55800.0,11.867,11.8724,11.8615,11.867,55800.0
2005-08-15 11:35:00,21.74,21.75,21.73,21.74,54200.0,11.867,11.8724,11.8615,11.867,54200.0
2005-08-15 11:40:00,21.74,21.74,21.72,21.73,43600.0,11.867,11.867,11.856,11.8615,43600.0
2005-08-15 11:45:00,21.73,21.75,21.73,21.75,34600.0,11.8615,11.8724,11.8615,11.8724,34600.0
2005-08-15 11:50:00,21.75,21.75,21.74,21.75,27400.0,11.8724,11.8724,11.867,11.8724,27400.0
2005-08-15 11:55:00,21.75,21.75,21.73,21.73,39800.0,11.8724,11.8724,11.8615,11.8615,39800.0
2005-08-15 12:00:00,21.74,21.74,21.72,21.74,77200.0,11.867,11.867,11.856,11.867,77200.0
2005-08-15 12:05:00,21.74,21.74,21.72,21.73,65400.0,11.867,11.867,11.856,11.8615,65400.0
2005-08-15 12:10:00,21.73,21.75,21.72,21.75,43400.0,11.8615,11.8724,11.856,11.8724,43400.0
2005-08-15 12:15:00,21.75,21.78,21.75,21.77,102000.0,11.8724,11.8888,11.8724,11.8833,102000.0
2005-08-15 12:20:00,21.77,21.8,21.76,21.77,70600.0,11.8833,11.8997,11.8779,11.8833,70600.0
2005-08-15 12:25:00,21.77,21.8,21.75,21.77,113800.0,11.8833,11.8997,11.8724,11.8833,113800.0
2005-08-15 12:30:00,21.77,21.8,21.76,21.8,83400.0,11.8833,11.8997,11.8779,11.8997,83400.0
2005-08-15 12:35:00,21.79,21.8,21.78,21.79,67200.0,11.8943,11.8997,11.8888,11.8943,67200.0
2005-08-15 12:40:00,21.79,21.79,21.78,21.79,42200.0,11.8943,11.8943,11.8888,11.8943,42200.0
2005-08-15 12:45:00,21.79,21.79,21.78,21.78,30200.0,11.8943,11.8943,11.8888,11.8888,30200.0
2005-08-15 12:50:00,21.78,21.78,21.77,21.77,13600.0,11.8888,11.8888,11.8833,11.8833,13600.0
2005-08-15 12:55:00,21.77,21.77,21.76,21.76,17000.0,11.8833,11.8833,11.8779,11.8779,17000.0
2005-08-15 13:00:00,21.76,21.79,21.76,21.79,35000.0,11.8779,11.8943,11.8779,11.8943,35000.0
2005-08-15 13:05:00,21.78,21.78,21.77,21.77,10400.0,11.8888,11.8888,11.8833,11.8833,10400.0
2005-08-15 13:10:00,21.78,21.78,21.75,21.76,71200.0,11.8888,11.8888,11.8724,11.8779,71200.0
2005-08-15 13:15:00,21.77,21.77,21.75,21.75,101000.0,11.8833,11.8833,11.8724,11.8724,101000.0
2005-08-15 13:20:00,21.75,21.8,21.75,21.79,134600.0,11.8724,11.8997,11.8724,11.8943,134600.0
2005-08-15 13:25:00,21.79,21.81,21.77,21.77,66200.0,11.8943,11.9052,11.8833,11.8833,66200.0
2005-08-15 13:30:00,21.77,21.81,21.77,21.81,23800.0,11.8833,11.9052,11.8833,11.9052,23800.0
2005-08-15 13:35:00,21.81,21.81,21.8,21.81,34800.0,11.9052,11.9052,11.8997,11.9052,34800.0
2005-08-15 13:40:00,21.81,21.82,21.81,21.81,28200.0,11.9052,11.9106,11.9052,11.9052,28200.0
2005-08-15 13:45:00,21.81,21.82,21.8,21.8,88400.0,11.9052,11.9106,11.8997,11.8997,88400.0
2005-08-15 13:50:00,21.8,21.8,21.79,21.8,29400.0,11.8997,11.8997,11.8943,11.8997,29400.0
2005-08-15 13:55:00,21.8,21.8,21.79,21.79,47600.0,11.8997,11.8997,11.8943,11.8943,47600.0
2005-08-15 14:00:00,21.8,21.8,21.79,21.79,27200.0,11.8997,11.8997,11.8943,11.8943,27200.0
2005-08-15 14:05:00,21.8,21.8,21.78,21.78,83600.0,11.8997,11.8997,11.8888,11.8888,83600.0
2005-08-15 14:10:00,21.79,21.79,21.78,21.78,59600.0,11.8943,11.8943,11.8888,11.8888,59600.0
2005-08-15 14:15:00,21.78,21.79,21.77,21.78,72200.0,11.8888,11.8943,11.8833,11.8888,72200.0
2005-08-15 14:20:00,21.78,21.78,21.77,21.77,38000.0,11.8888,11.8888,11.8833,11.8833,38000.0
2005-08-15 14:25:00,21.77,21.81,21.77,21.8,48200.0,11.8833,11.9052,11.8833,11.8997,48200.0
2005-08-15 14:30:00,21.8,21.8,21.77,21.77,101400.0,11.8997,11.8997,11.8833,11.8833,101400.0
2005-08-15 14:35:00,21.77,21.8,21.77,21.79,75800.0,11.8833,11.8997,11.8833,11.8943,75800.0
2005-08-15 14:40:00,21.79,21.79,21.77,21.77,60800.0,11.8943,11.8943,11.8833,11.8833,60800.0
2005-08-15 14:45:00,21.77,21.79,21.77,21.79,59400.0,11.8833,11.8943,11.8833,11.8943,59400.0
2005-08-15 14:50:00,21.79,21.82,21.79,21.79,80800.0,11.8943,11.9106,11.8943,11.8943,80800.0
2005-08-15 14:55:00,21.78,21.79,21.78,21.79,100800.0,11.8888,11.8943,11.8888,11.8943,100800.0
2005-08-15 15:00:00,21.78,21.8,21.77,21.78,86000.0,11.8888,11.8997,11.8833,11.8888,86000.0
2005-08-15 15:05:00,21.78,21.79,21.78,21.78,72000.0,11.8888,11.8943,11.8888,11.8888,72000.0
2005-08-15 15:10:00,21.77,21.78,21.75,21.77,69400.0,11.8833,11.8888,11.8724,11.8833,69400.0
2005-08-15 15:15:00,21.76,21.79,21.76,21.78,103000.0,11.8779,11.8943,11.8779,11.8888,103000.0
2005-08-15 15:20:00,21.78,21.79,21.77,21.79,77400.0,11.8888,11.8943,11.8833,11.8943,77400.0
2005-08-15 15:25:00,21.79,21.79,21.79,21.79,40800.0,11.8943,11.8943,11.8943,11.8943,40800.0
2005-08-15 15:30:00,21.79,21.8,21.78,21.79,95200.0,11.8943,11.8997,11.8888,11.8943,95200.0
2005-08-15 15:35:00,21.79,21.8,21.79,21.79,68400.0,11.8943,11.8997,11.8943,11.8943,68400.0
2005-08-15 15:40:00,21.79,21.79,21.76,21.78,123200.0,11.8943,11.8943,11.8779,11.8888,123200.0
2005-08-15 15:45:00,21.79,21.79,21.77,21.78,75600.0,11.8943,11.8943,11.8833,11.8888,75600.0
2005-08-15 15:50:00,21.78,21.8,21.77,21.79,101600.0,11.8888,11.8997,11.8833,11.8943,101600.0
2005-08-15 15:55:00,21.79,21.79,21.77,21.78,201200.0,11.8943,11.8943,11.8833,11.8888,201200.0
2005-08-16 09:30:00,21.8,21.82,21.76,21.77,214000.0,11.8997,11.9106,11.8779,11.8833,214000.0
2005-08-16 09:35:00,21.76,21.8,21.74,21.75,88800.0,11.8779,11.8997,11.867,11.8724,88800.0
2005-08-16 09:40:00,21.75,21.78,21.75,21.75,78200.0,11.8724,11.8888,11.8724,11.8724,78200.0
2005-08-16 09:45:00,21.76,21.78,21.75,21.75,72400.0,11.8779,11.8888,11.8724,11.8724,72400.0
2005-08-16 09:50:00,21.75,21.76,21.73,21.75,139400.0,11.8724,11.8779,11.8615,11.8724,139400.0
2005-08-16 09:55:00,21.75,21.75,21.73,21.73,78000.0,11.8724,11.8724,11.8615,11.8615,78000.0
2005-08-16 10:00:00,21.73,21.75,21.7,21.74,71400.0,11.8615,11.8724,11.8451,11.867,71400.0
2005-08-16 10:05:00,21.74,21.78,21.72,21.77,41200.0,11.867,11.8888,11.856,11.8833,41200.0
2005-08-16 10:10:00,21.77,21.78,21.72,21.72,94600.0,11.8833,11.8888,11.856,11.856,94600.0
2005-08-16 10:15:00,21.72,21.73,21.7,21.7,109800.0,11.856,11.8615,11.8451,11.8451,109800.0
2005-08-16 10:20:00,21.71,21.73,21.71,21.72,33400.0,11.8506,11.8615,11.8506,11.856,33400.0
2005-08-16 10:25:00,21.72,21.74,21.7,21.72,77800.0,11.856,11.867,11.8451,11.856,77800.0
2005-08-16 10:30:00,21.71,21.72,21.7,21.7,48400.0,11.8506,11.856,11.8451,11.8451,48400.0
2005-08-16 10:35:00,21.7,21.71,21.67,21.67,74800.0,11.8451,11.8506,11.8287,11.8287,74800.0
2005-08-16 10:40:00,21.67,21.7,21.66,21.66,135800.0,11.8287,11.8451,11.8233,11.8233,135800.0
2005-08-16 10:45:00,21.66,21.67,21.63,21.63,87200.0,11.8233,11.8287,11.8069,11.8069,87200.0
2005-08-16 10:50:00,21.63,21.63,21.59,21.63,203800.0,11.8069,11.8069,11.7851,11.8069,203800.0
2005-08-16 10:55:00,21.63,21.64,21.6,21.63,80000.0,11.8069,11.8124,11.7905,11.8069,80000.0
2005-08-16 11:00:00,21.63,21.63,21.61,21.62,57400.0,11.8069,11.8069,11.796,11.8015,57400.0
2005-08-16 11:05:00,21.63,21.67,21.61,21.66,61200.0,11.8069,11.8287,11.796,11.8233,61200.0
2005-08-16 11:10:00,21.67,21.67,21.65,21.66,63800.0,11.8287,11.8287,11.8178,11.8233,63800.0
2005-08-16 11:15:00,21.66,21.67,21.64,21.66,64000.0,11.8233,11.8287,11.8124,11.8233,64000.0
2005-08-16 11:20:00,21.66,21.67,21.65,21.67,37200.0,11.8233,11.8287,11.8178,11.8287,37200.0
2005-08-16 11:25:00,21.66,21.67,21.65,21.66,65600.0,11.8233,11.8287,11.8178,11.8233,65600.0
2005-08-16 11:30:00,21.65,21.66,21.65,21.65,30800.0,11.8178,11.8233,11.8178,11.8178,30800.0
2005-08-16 11:35:00,21.65,21.67,21.65,21.67,31200.0,11.8178,11.8287,11.8178,11.8287,31200.0
2005-08-16 11:40:00,21.67,21.68,21.66,21.67,38800.0,11.8287,11.8342,11.8233,11.8287,38800.0
2005-08-16 11:45:00,21.66,21.67,21.65,21.65,43600.0,11.8233,11.8287,11.8178,11.8178,43600.0
2005-08-16 11:50:00,21.65,21.65,21.63,21.63,98800.0,11.8178,11.8178,11.8069,11.8069,98800.0
2005-08-16 11:55:00,21.63,21.64,21.61,21.64,72000.0,11.8069,11.8124,11.796,11.8124,72000.0
2005-08-16 12:00:00,21.64,21.64,21.6,21.61,81800.0,11.8124,11.8124,11.7905,11.796,81800.0
2005-08-16 12:05:00,21.61,21.64,21.6,21.64,116600.0,11.796,11.8124,11.7905,11.8124,116600.0
2005-08-16 12:10:00,21.63,21.65,21.63,21.65,68000.0,11.8069,11.8178,11.8069,11.8178,68000.0
2005-08-16 12:15:00,21.65,21.66,21.65,21.65,75000.0,11.8178,11.8233,11.8178,11.8178,75000.0
2005-08-16 12:20:00,21.66,21.66,21.63,21.63,88200.0,11.8233,11.8233,11.8069,11.8069,88200.0
2005-08-16 12:25:00,21.63,21.67,21.63,21.67,80400.0,11.8069,11.8287,11.8069,11.8287,80400.0
2005-08-16 12:30:00,21.67,21.68,21.66,21.68,55400.0,11.8287,11.8342,11.8233,11.8342,55400.0
2005-08-16 12:35:00,21.68,21.68,21.67,21.67,53400.0,11.8342,11.8342,11.8287,11.8287,53400.0
2005-08-16 12:40:00,21.67,21.67,21.63,21.63,111200.0,11.8287,11.8287,11.8069,11.8069,111200.0
2005-08-16 12:45:00,21.63,21.64,21.61,21.63,46200.0,11.8069,11.8124,11.796,11.8069,46200.0
2005-08-16 12:50:00,21.64,21.65,21.63,21.65,30800.0,11.8124,11.8178,11.8069,11.8178,30800.0
2005-08-16 12:55:00,21.65,21.66,21.64,21.66,29800.0,11.8178,11.8233,11.8124,11.8233,29800.0
2005-08-16 13:00:00,21.66,21.66,21.64,21.66,31200.0,11.8233,11.8233,11.8124,11.8233,31200.0
2005-08-16 13:05:00,21.65,21.67,21.65,21.66,50800.0,11.8178,11.8287,11.8178,11.8233,50800.0
2005-08-16 13:10:00,21.65,21.67,21.65,21.66,138800.0,11.8178,11.8287,11.8178,11.8233,138800.0
2005-08-16 13:15:00,21.66,21.68,21.65,21.67,231800.0,11.8233,11.8342,11.8178,11.8287,231800.0
2005-08-16 13:20:00,21.68,21.68,21.65,21.66,42600.0,11.8342,11.8342,11.8178,11.8233,42600.0
2005-08-16 13:25:00,21.67,21.67,21.64,21.65,57800.0,11.8287,11.8287,11.8124,11.8178,57800.0
2005-08-16 13:30:00,21.64,21.67,21.63,21.67,31600.0,11.8124,11.8287,11.8069,11.8287,31600.0
2005-08-16 13:35:00,21.67,21.67,21.65,21.66,41600.0,11.8287,11.8287,11.8178,11.8233,41600.0
2005-08-16 13:40:00,21.66,21.67,21.66,21.67,707400.0,11.8233,11.8287,11.8233,11.8287,707400.0
2005-08-16 13:45:00,21.67,21.68,21.66,21.68,77000.0,11.8287,11.8342,11.8233,11.8342,77000.0
2005-08-16 13:50:00,21.68,21.68,21.66,21.68,32400.0,11.8342,11.8342,11.8233,11.8342,32400.0
2005-08-16 13:55:00,21.68,21.68,21.67,21.68,128000.0,11.8342,11.8342,11.8287,11.8342,128000.0
2005-08-16 14:00:00,21.67,21.68,21.67,21.67,37200.0,11.8287,11.8342,11.8287,11.8287,37200.0
2005-08-16 14:05:00,21.67,21.68,21.67,21.67,53800.0,11.8287,11.8342,11.8287,11.8287,53800.0
2005-08-16 14:10:00,21.67,21.68,21.64,21.64,270600.0,11.8287,11.8342,11.8124,11.8124,270600.0
2005-08-16 14:15:00,21.66,21.67,21.65,21.67,135600.0,11.8233,11.8287,11.8178,11.8287,135600.0
2005-08-16 14:20:00,21.66,21.68,21.64,21.67,117800.0,11.8233,11.8342,11.8124,11.8287,117800.0
2005-08-16 14:25:00,21.68,21.68,21.67,21.68,51200.0,11.8342,11.8342,11.8287,11.8342,51200.0
2005-08-16 14:30:00,21.68,21.72,21.68,21.71,161800.0,11.8342,11.856,11.8342,11.8506,161800.0
2005-08-16 14:35:00,21.72,21.73,21.71,21.72,131200.0,11.856,11.8615,11.8506,11.856,131200.0
2005-08-16 14:40:00,21.72,21.73,21.72,21.72,28200.0,11.856,11.8615,11.856,11.856,28200.0
2005-08-16 14:45:00,21.73,21.73,21.7,21.7,61800.0,11.8615,11.8615,11.8451,11.8451,61800.0
2005-08-16 14:50:00,21.71,21.72,21.7,21.71,89800.0,11.8506,11.856,11.8451,11.8506,89800.0
2005-08-16 14:55:00,21.71,21.72,21.71,21.71,50800.0,11.8506,11.856,11.8506,11.8506,50800.0
2005-08-16 15:00:00,21.72,21.72,21.7,21.71,48800.0,11.856,11.856,11.8451,11.8506,48800.0
2005-08-16 15:05:00,21.71,21.73,21.71,21.72,226600.0,11.8506,11.8615,11.8506,11.856,226600.0
2005-08-16 15:10:00,21.73,21.74,21.71,21.73,115000.0,11.8615,11.867,11.8506,11.8615,115000.0
2005-08-16 15:15:00,21.73,21.73,21.68,21.69,173600.0,11.8615,11.8615,11.8342,11.8397,173600.0
2005-08-16 15:20:00,21.68,21.7,21.64,21.67,362400.0,11.8342,11.8451,11.8124,11.8287,362400.0
2005-08-16 15:25:00,21.67,21.68,21.65,21.67,182200.0,11.8287,11.8342,11.8178,11.8287,182200.0
2005-08-16 15:30:00,21.67,21.68,21.64,21.67,291000.0,11.8287,11.8342,11.8124,11.8287,291000.0
2005-08-16 15:35:00,21.67,21.67,21.65,21.66,211000.0,11.8287,11.8287,11.8178,11.8233,211000.0
2005-08-16 15:40:00,21.67,21.67,21.65,21.65,172600.0,11.8287,11.8287,11.8178,11.8178,172600.0
2005-08-16 15:45:00,21.65,21.67,21.64,21.66,190400.0,11.8178,11.8287,11.8124,11.8233,190400.0
2005-08-16 15:50:00,21.65,21.66,21.64,21.64,239400.0,11.8178,11.8233,11.8124,11.8124,239400.0
2005-08-16 15:55:00,21.64,21.65,21.63,21.63,329000.0,11.8124,11.8178,11.8069,11.8069,329000.0
2005-08-17 09:30:00,21.58,21.61,21.58,21.59,452400.0,11.7796,11.796,11.7796,11.7851,452400.0
2005-08-17 09:35:00,21.59,21.6,21.58,21.58,165400.0,11.7851,11.7905,11.7796,11.7796,165400.0
2005-08-17 09:40:00,21.58,21.6,21.57,21.6,99000.0,11.7796,11.7905,11.7742,11.7905,99000.0
2005-08-17 09:45:00,21.59,21.65,21.59,21.65,210400.0,11.7851,11.8178,11.7851,11.8178,210400.0
2005-08-17 09:50:00,21.65,21.65,21.61,21.61,59200.0,11.8178,11.8178,11.796,11.796,59200.0
2005-08-17 09:55:00,21.61,21.61,21.58,21.59,125400.0,11.796,11.796,11.7796,11.7851,125400.0
2005-08-17 10:00:00,21.59,21.6,21.58,21.59,56000.0,11.7851,11.7905,11.7796,11.7851,56000.0
2005-08-17 10:05:00,21.59,21.61,21.58,21.6,69200.0,11.7851,11.796,11.7796,11.7905,69200.0
2005-08-17 10:10:00,21.6,21.61,21.6,21.61,77400.0,11.7905,11.796,11.7905,11.796,77400.0
2005-08-17 10:15:00,21.61,21.64,21.61,21.63,163800.0,11.796,11.8124,11.796,11.8069,163800.0
2005-08-17 10:20:00,21.62,21.65,21.61,21.65,82800.0,11.8015,11.8178,11.796,11.8178,82800.0
2005-08-17 10:25:00,21.64,21.64,21.62,21.63,52000.0,11.8124,11.8124,11.8015,11.8069,52000.0
2005-08-17 10:30:00,21.63,21.63,21.56,21.59,260600.0,11.8069,11.8069,11.7687,11.7851,260600.0
2005-08-17 10:35:00,21.59,21.63,21.58,21.61,101200.0,11.7851,11.8069,11.7796,11.796,101200.0
2005-08-17 10:40:00,21.61,21.64,21.61,21.62,78400.0,11.796,11.8124,11.796,11.8015,78400.0
2005-08-17 10:45:00,21.61,21.65,21.6,21.61,215400.0,11.796,11.8178,11.7905,11.796,215400.0
2005-08-17 10:50:00,21.61,21.64,21.6,21.63,76800.0,11.796,11.8124,11.7905,11.8069,76800.0
2005-08-17 10:55:00,21.63,21.63,21.6,21.6,696800.0,11.8069,11.8069,11.7905,11.7905,696800.0
2005-08-17 11:00:00,21.6,21.64,21.6,21.61,179800.0,11.7905,11.8124,11.7905,11.796,179800.0
2005-08-17 11:05:00,21.61,21.63,21.6,21.6,52600.0,11.796,11.8069,11.7905,11.7905,52600.0
2005-08-17 11:10:00,21.6,21.65,21.6,21.65,115200.0,11.7905,11.8178,11.7905,11.8178,115200.0
2005-08-17 11:15:00,21.64,21.66,21.63,21.63,86000.0,11.8124,11.8233,11.8069,11.8069,86000.0
2005-08-17 11:20:00,21.62,21.63,21.61,21.62,48400.0,11.8015,11.8069,11.796,11.8015,48400.0
2005-08-17 11:25:00,21.63,21.63,21.61,21.62,48000.0,11.8069,11.8069,11.796,11.8015,48000.0
2005-08-17 11:30:00,21.62,21.63,21.61,21.61,54000.0,11.8015,11.8069,11.796,11.796,54000.0
2005-08-17 11:35:00,21.62,21.64,21.61,21.63,65000.0,11.8015,11.8124,11.796,11.8069,65000.0
2005-08-17 11:40:00,21.63,21.64,21.61,21.63,138000.0,11.8069,11.8124,11.796,11.8069,138000.0
2005-08-17 11:45:00,21.63,21.63,21.63,21.63,108800.0,11.8069,11.8069,11.8069,11.8069,108800.0
2005-08-17 11:50:00,21.63,21.63,21.63,21.63,75800.0,11.8069,11.8069,11.8069,11.8069,75800.0
2005-08-17 11:55:00,21.64,21.64,21.63,21.63,65800.0,11.8124,11.8124,11.8069,11.8069,65800.0
2005-08-17 12:00:00,21.63,21.64,21.63,21.63,40200.0,11.8069,11.8124,11.8069,11.8069,40200.0
2005-08-17 12:05:00,21.63,21.64,21.63,21.63,59000.0,11.8069,11.8124,11.8069,11.8069,59000.0
2005-08-17 12:10:00,21.63,21.64,21.63,21.64,24400.0,11.8069,11.8124,11.8069,11.8124,24400.0
2005-08-17 12:15:00,21.63,21.67,21.63,21.67,117800.0,11.8069,11.8287,11.8069,11.8287,117800.0
2005-08-17 12:20:00,21.66,21.67,21.65,21.66,25600.0,11.8233,11.8287,11.8178,11.8233,25600.0
2005-08-17 12:25:00,21.66,21.66,21.64,21.64,34000.0,11.8233,11.8233,11.8124,11.8124,34000.0
2005-08-17 12:30:00,21.64,21.68,21.64,21.68,67400.0,11.8124,11.8342,11.8124,11.8342,67400.0
2005-08-17 12:35:00,21.67,21.68,21.67,21.67,14600.0,11.8287,11.8342,11.8287,11.8287,14600.0
2005-08-17 12:40:00,21.67,21.67,21.65,21.67,20400.0,11.8287,11.8287,11.8178,11.8287,20400.0
2005-08-17 12:45:00,21.67,21.68,21.66,21.66,32600.0,11.8287,11.8342,11.8233,11.8233,32600.0
2005-08-17 12:50:00,21.67,21.67,21.66,21.66,28200.0,11.8287,11.8287,11.8233,11.8233,28200.0
2005-08-17 12:55:00,21.66,21.67,21.66,21.67,19600.0,11.8233,11.8287,11.8233,11.8287,19600.0
2005-08-17 13:00:00,21.66,21.68,21.66,21.68,50400.0,11.8233,11.8342,11.8233,11.8342,50400.0
2005-08-17 13:05:00,21.68,21.68,21.67,21.67,27600.0,11.8342,11.8342,11.8287,11.8287,27600.0
2005-08-17 13:10:00,21.67,21.68,21.67,21.67,28200.0,11.8287,11.8342,11.8287,11.8287,28200.0
2005-08-17 13:15:00,21.67,21.68,21.67,21.68,54400.0,11.8287,11.8342,11.8287,11.8342,54400.0
2005-08-17 13:20:00,21.68,21.71,21.68,21.68,114200.0,11.8342,11.8506,11.8342,11.8342,114200.0
2005-08-17 13:25:00,21.7,21.7,21.68,21.69,56000.0,11.8451,11.8451,11.8342,11.8397,56000.0
2005-08-17 13:30:00,21.7,21.71,21.68,21.7,54800.0,11.8451,11.8506,11.8342,11.8451,54800.0
2005-08-17 13:35:00,21.7,21.71,21.68,21.68,44800.0,11.8451,11.8506,11.8342,11.8342,44800.0
2005-08-17 13:40:00,21.68,21.68,21.67,21.67,46400.0,11.8342,11.8342,11.8287,11.8287,46400.0
2005-08-17 13:45:00,21.67,21.68,21.67,21.68,24400.0,11.8287,11.8342,11.8287,11.8342,24400.0
2005-08-17 13:50:00,21.68,21.68,21.67,21.67,106000.0,11.8342,11.8342,11.8287,11.8287,106000.0
2005-08-17 13:55:00,21.67,21.7,21.67,21.68,78800.0,11.8287,11.8451,11.8287,11.8342,78800.0
2005-08-17 14:00:00,21.68,21.69,21.67,21.67,70400.0,11.8342,11.8397,11.8287,11.8287,70400.0
2005-08-17 14:05:00,21.67,21.67,21.64,21.64,72600.0,11.8287,11.8287,11.8124,11.8124,72600.0
2005-08-17 14:10:00,21.64,21.64,21.6,21.61,193000.0,11.8124,11.8124,11.7905,11.796,193000.0
2005-08-17 14:15:00,21.62,21.64,21.62,21.63,74200.0,11.8015,11.8124,11.8015,11.8069,74200.0
2005-08-17 14:20:00,21.64,21.64,21.61,21.62,110600.0,11.8124,11.8124,11.796,11.8015,110600.0
2005-08-17 14:25:00,21.63,21.64,21.62,21.63,41200.0,11.8069,11.8124,11.8015,11.8069,41200.0
2005-08-17 14:30:00,21.63,21.64,21.63,21.63,64000.0,11.8069,11.8124,11.8069,11.8069,64000.0
2005-08-17 14:35:00,21.63,21.64,21.63,21.64,58000.0,11.8069,11.8124,11.8069,11.8124,58000.0
2005-08-17 14:40:00,21.64,21.64,21.6,21.61,169000.0,11.8124,11.8124,11.7905,11.796,169000.0
2005-08-17 14:45:00,21.61,21.64,21.61,21.64,39200.0,11.796,11.8124,11.796,11.8124,39200.0
2005-08-17 14:50:00,21.64,21.65,21.63,21.65,102600.0,11.8124,11.8178,11.8069,11.8178,102600.0
2005-08-17 14:55:00,21.64,21.65,21.63,21.64,41000.0,11.8124,11.8178,11.8069,11.8124,41000.0
2005-08-17 15:00:00,21.64,21.67,21.63,21.67,104400.0,11.8124,11.8287,11.8069,11.8287,104400.0
2005-08-17 15:05:00,21.65,21.67,21.65,21.67,90400.0,11.8178,11.8287,11.8178,11.8287,90400.0
2005-08-17 15:10:00,21.67,21.68,21.65,21.66,77600.0,11.8287,11.8342,11.8178,11.8233,77600.0
2005-08-17 15:15:00,21.66,21.68,21.65,21.65,154000.0,11.8233,11.8342,11.8178,11.8178,154000.0
2005-08-17 15:20:00,21.66,21.66,21.65,21.65,76600.0,11.8233,11.8233,11.8178,11.8178,76600.0
2005-08-17 15:25:00,21.65,21.65,21.63,21.63,86400.0,11.8178,11.8178,11.8069,11.8069,86400.0
2005-08-17 15:30:00,21.63,21.66,21.63,21.65,85800.0,11.8069,11.8233,11.8069,11.8178,85800.0
2005-08-17 15:35:00,21.66,21.66,21.63,21.64,134000.0,11.8233,11.8233,11.8069,11.8124,134000.0
2005-08-17 15:40:00,21.64,21.66,21.62,21.64,173800.0,11.8124,11.8233,11.8015,11.8124,173800.0
2005-08-17 15:45:00,21.64,21.65,21.62,21.63,291400.0,11.8124,11.8178,11.8015,11.8069,291400.0
2005-08-17 15:50:00,21.63,21.66,21.63,21.65,607200.0,11.8069,11.8233,11.8069,11.8178,607200.0
2005-08-17 15:55:00,21.65,21.66,21.63,21.65,226400.0,11.8178,11.8233,11.8069,11.8178,226400.0
2005-08-18 09:30:00,21.68,21.69,21.61,21.67,341600.0,11.8342,11.8397,11.796,11.8287,341600.0
2005-08-18 09:35:00,21.68,21.72,21.64,21.64,100000.0,11.8342,11.856,11.8124,11.8124,100000.0
2005-08-18 09:40:00,21.64,21.67,21.64,21.65,124400.0,11.8124,11.8287,11.8124,11.8178,124400.0
2005-08-18 09:45:00,21.64,21.67,21.64,21.65,111600.0,11.8124,11.8287,11.8124,11.8178,111600.0
2005-08-18 09:50:00,21.65,21.7,21.65,21.7,80400.0,11.8178,11.8451,11.8178,11.8451,80400.0
2005-08-18 09:55:00,21.7,21.7,21.66,21.66,152200.0,11.8451,11.8451,11.8233,11.8233,152200.0
2005-08-18 10:00:00,21.66,21.7,21.66,21.69,95200.0,11.8233,11.8451,11.8233,11.8397,95200.0
2005-08-18 10:05:00,21.7,21.73,21.68,21.68,225600.0,11.8451,11.8615,11.8342,11.8342,225600.0
2005-08-18 10:10:00,21.68,21.69,21.66,21.68,115600.0,11.8342,11.8397,11.8233,11.8342,115600.0
2005-08-18 10:15:00,21.68,21.69,21.66,21.68,109400.0,11.8342,11.8397,11.8233,11.8342,109400.0
2005-08-18 10:20:00,21.68,21.7,21.68,21.7,52000.0,11.8342,11.8451,11.8342,11.8451,52000.0
2005-08-18 10:25:00,21.69,21.71,21.68,21.71,78800.0,11.8397,11.8506,11.8342,11.8506,78800.0
2005-08-18 10:30:00,21.71,21.73,21.71,21.72,67800.0,11.8506,11.8615,11.8506,11.856,67800.0
2005-08-18 10:35:00,21.72,21.73,21.68,21.71,86200.0,11.856,11.8615,11.8342,11.8506,86200.0
2005-08-18 10:40:00,21.71,21.73,21.71,21.73,88600.0,11.8506,11.8615,11.8506,11.8615,88600.0
2005-08-18 10:45:00,21.73,21.74,21.71,21.71,70200.0,11.8615,11.867,11.8506,11.8506,70200.0
2005-08-18 10:50:00,21.71,21.72,21.68,21.68,81800.0,11.8506,11.856,11.8342,11.8342,81800.0
2005-08-18 10:55:00,21.68,21.68,21.67,21.68,108400.0,11.8342,11.8342,11.8287,11.8342,108400.0
2005-08-18 11:00:00,21.68,21.71,21.66,21.68,136600.0,11.8342,11.8506,11.8233,11.8342,136600.0
2005-08-18 11:05:00,21.67,21.7,21.66,21.67,68400.0,11.8287,11.8451,11.8233,11.8287,68400.0
2005-08-18 11:10:00,21.68,21.68,21.66,21.66,60200.0,11.8342,11.8342,11.8233,11.8233,60200.0
2005-08-18 11:15:00,21.66,21.7,21.66,21.68,68000.0,11.8233,11.8451,11.8233,11.8342,68000.0
2005-08-18 11:20:00,21.68,21.68,21.66,21.67,195000.0,11.8342,11.8342,11.8233,11.8287,195000.0
2005-08-18 11:25:00,21.67,21.67,21.65,21.66,231200.0,11.8287,11.8287,11.8178,11.8233,231200.0
2005-08-18 11:30:00,21.66,21.67,21.66,21.66,111800.0,11.8233,11.8287,11.8233,11.8233,111800.0
2005-08-18 11:35:00,21.66,21.67,21.65,21.65,173600.0,11.8233,11.8287,11.8178,11.8178,173600.0
2005-08-18 11:40:00,21.65,21.67,21.65,21.66,256400.0,11.8178,11.8287,11.8178,11.8233,256400.0
2005-08-18 11:45:00,21.66,21.66,21.64,21.65,112200.0,11.8233,11.8233,11.8124,11.8178,112200.0
2005-08-18 11:50:00,21.64,21.66,21.64,21.66,90400.0,11.8124,11.8233,11.8124,11.8233,90400.0
2005-08-18 11:55:00,21.66,21.67,21.65,21.66,152800.0,11.8233,11.8287,11.8178,11.8233,152800.0
2005-08-18 12:00:00,21.66,21.67,21.66,21.67,180000.0,11.8233,11.8287,11.8233,11.8287,180000.0
2005-08-18 12:05:00,21.67,21.7,21.66,21.68,78000.0,11.8287,11.8451,11.8233,11.8342,78000.0
2005-08-18 12:10:00,21.68,21.7,21.68,21.68,63200.0,11.8342,11.8451,11.8342,11.8342,63200.0
2005-08-18 12:15:00,21.68,21.71,21.68,21.71,48000.0,11.8342,11.8506,11.8342,11.8506,48000.0
2005-08-18 12:20:00,21.7,21.71,21.69,21.71,52200.0,11.8451,11.8506,11.8397,11.8506,52200.0
2005-08-18 12:25:00,21.7,21.74,21.7,21.74,56600.0,11.8451,11.867,11.8451,11.867,56600.0
2005-08-18 12:30:00,21.73,21.75,21.72,21.73,48600.0,11.8615,11.8724,11.856,11.8615,48600.0
2005-08-18 12:35:00,21.73,21.73,21.71,21.72,33000.0,11.8615,11.8615,11.8506,11.856,33000.0
2005-08-18 12:40:00,21.71,21.72,21.71,21.72,38600.0,11.8506,11.856,11.8506,11.856,38600.0
2005-08-18 12:45:00,21.72,21.73,21.72,21.72,65000.0,11.856,11.8615,11.856,11.856,65000.0
2005-08-18 12:50:00,21.72,21.72,21.71,21.71,53000.0,11.856,11.856,11.8506,11.8506,53000.0
2005-08-18 12:55:00,21.71,21.72,21.71,21.71,15800.0,11.8506,11.856,11.8506,11.8506,15800.0
2005-08-18 13:00:00,21.71,21.73,21.71,21.71,61200.0,11.8506,11.8615,11.8506,11.8506,61200.0
2005-08-18 13:05:00,21.71,21.74,21.71,21.73,56800.0,11.8506,11.867,11.8506,11.8615,56800.0
2005-08-18 13:10:00,21.73,21.74,21.72,21.73,64600.0,11.8615,11.867,11.856,11.8615,64600.0
2005-08-18 13:15:00,21.73,21.75,21.72,21.75,166400.0,11.8615,11.8724,11.856,11.8724,166400.0
2005-08-18 13:20:00,21.75,21.8,21.75,21.8,235000.0,11.8724,11.8997,11.8724,11.8997,235000.0
2005-08-18 13:25:00,21.81,21.81,21.79,21.8,120200.0,11.9052,11.9052,11.8943,11.8997,120200.0
2005-08-18 13:30:00,21.8,21.83,21.8,21.81,90800.0,11.8997,11.9161,11.8997,11.9052,90800.0
2005-08-18 13:35:00,21.82,21.82,21.79,21.79,61600.0,11.9106,11.9106,11.8943,11.8943,61600.0
2005-08-18 13:40:00,21.79,21.8,21.77,21.78,117000.0,11.8943,11.8997,11.8833,11.8888,117000.0
2005-08-18 13:45:00,21.8,21.8,21.78,21.78,54400.0,11.8997,11.8997,11.8888,11.8888,54400.0
2005-08-18 13:50:00,21.78,21.79,21.76,21.77,78200.0,11.8888,11.8943,11.8779,11.8833,78200.0
2005-08-18 13:55:00,21.77,21.78,21.75,21.75,73200.0,11.8833,11.8888,11.8724,11.8724,73200.0
2005-08-18 14:00:00,21.75,21.76,21.74,21.75,84600.0,11.8724,11.8779,11.867,11.8724,84600.0
2005-08-18 14:05:00,21.75,21.79,21.75,21.78,114600.0,11.8724,11.8943,11.8724,11.8888,114600.0
2005-08-18 14:10:00,21.78,21.8,21.78,21.78,112600.0,11.8888,11.8997,11.8888,11.8888,112600.0
2005-08-18 14:15:00,21.78,21.79,21.77,21.78,126400.0,11.8888,11.8943,11.8833,11.8888,126400.0
2005-08-18 14:20:00,21.77,21.78,21.75,21.75,96000.0,11.8833,11.8888,11.8724,11.8724,96000.0
2005-08-18 14:25:00,21.75,21.76,21.71,21.72,110200.0,11.8724,11.8779,11.8506,11.856,110200.0
2005-08-18 14:30:00,21.71,21.78,21.71,21.78,145400.0,11.8506,11.8888,11.8506,11.8888,145400.0
2005-08-18 14:35:00,21.78,21.82,21.77,21.8,137200.0,11.8888,11.9106,11.8833,11.8997,137200.0
2005-08-18 14:40:00,21.8,21.81,21.78,21.79,78600.0,11.8997,11.9052,11.8888,11.8943,78600.0
2005-08-18 14:45:00,21.78,21.79,21.75,21.77,136600.0,11.8888,11.8943,11.8724,11.8833,136600.0
2005-08-18 14:50:00,21.78,21.78,21.76,21.76,98400.0,11.8888,11.8888,11.8779,11.8779,98400.0
2005-08-18 14:55:00,21.77,21.78,21.76,21.77,129600.0,11.8833,11.8888,11.8779,11.8833,129600.0
2005-08-18 15:00:00,21.77,21.77,21.75,21.75,119400.0,11.8833,11.8833,11.8724,11.8724,119400.0
2005-08-18 15:05:00,21.75,21.79,21.75,21.77,210400.0,11.8724,11.8943,11.8724,11.8833,210400.0
2005-08-18 15:10:00,21.77,21.81,21.76,21.78,166400.0,11.8833,11.9052,11.8779,11.8888,166400.0
2005-08-18 15:15:00,21.79,21.79,21.77,21.78,135200.0,11.8943,11.8943,11.8833,11.8888,135200.0
2005-08-18 15:20:00,21.79,21.79,21.75,21.79,145600.0,11.8943,11.8943,11.8724,11.8943,145600.0
2005-08-18 15:25:00,21.79,21.8,21.78,21.79,127400.0,11.8943,11.8997,11.8888,11.8943,127400.0
2005-08-18 15:30:00,21.79,21.8,21.78,21.79,228400.0,11.8943,11.8997,11.8888,11.8943,228400.0
2005-08-18 15:35:00,21.79,21.81,21.78,21.78,214600.0,11.8943,11.9052,11.8888,11.8888,214600.0
2005-08-18 15:40:00,21.78,21.8,21.77,21.8,343000.0,11.8888,11.8997,11.8833,11.8997,343000.0
2005-08-18 15:45:00,21.79,21.84,21.79,21.84,458200.0,11.8943,11.9215,11.8943,11.9215,458200.0
2005-08-18 15:50:00,21.83,21.84,21.81,21.83,329400.0,11.9161,11.9215,11.9052,11.9161,329400.0
2005-08-18 15:55:00,21.83,21.84,21.77,21.77,544000.0,11.9161,11.9215,11.8833,11.8833,544000.0
2005-08-19 09:30:00,22.18,22.23,22.13,22.22,2005600.0,12.1071,12.1344,12.0798,12.129,2005600.0
2005-08-19 09:35:00,22.22,22.23,22.2,22.22,585000.0,12.129,12.1344,12.1181,12.129,585000.0
2005-08-19 09:40:00,22.21,22.24,22.18,22.21,659000.0,12.1235,12.1399,12.1071,12.1235,659000.0
2005-08-19 09:45:00,22.21,22.25,22.2,22.21,545200.0,12.1235,12.1453,12.1181,12.1235,545200.0
2005-08-19 09:50:00,22.21,22.22,22.18,22.2,572600.0,12.1235,12.129,12.1071,12.1181,572600.0
2005-08-19 09:55:00,22.2,22.23,22.2,22.22,348000.0,12.1181,12.1344,12.1181,12.129,348000.0
2005-08-19 10:00:00,22.22,22.24,22.2,22.23,311600.0,12.129,12.1399,12.1181,12.1344,311600.0
2005-08-19 10:05:00,22.23,22.25,22.23,22.24,460200.0,12.1344,12.1453,12.1344,12.1399,460200.0
2005-08-19 10:10:00,22.24,22.24,22.2,22.24,276800.0,12.1399,12.1399,12.1181,12.1399,276800.0
2005-08-19 10:15:00,22.23,22.24,22.19,22.21,245000.0,12.1344,12.1399,12.1126,12.1235,245000.0
2005-08-19 10:20:00,22.21,22.21,22.18,22.21,150600.0,12.1235,12.1235,12.1071,12.1235,150600.0
2005-08-19 10:25:00,22.21,22.28,22.2,22.28,889600.0,12.1235,12.1617,12.1181,12.1617,889600.0
2005-08-19 10:30:00,22.28,22.28,22.22,22.23,364800.0,12.1617,12.1617,12.129,12.1344,364800.0
2005-08-19 10:35:00,22.23,22.26,22.23,22.25,234000.0,12.1344,12.1508,12.1344,12.1453,234000.0
2005-08-19 10:40:00,22.25,22.28,22.24,22.27,180800.0,12.1453,12.1617,12.1399,12.1563,180800.0
2005-08-19 10:45:00,22.27,22.3,22.26,22.28,139400.0,12.1563,12.1726,12.1508,12.1617,139400.0
2005-08-19 10:50:00,22.27,22.3,22.27,22.28,265000.0,12.1563,12.1726,12.1563,12.1617,265000.0
2005-08-19 10:55:00,22.28,22.31,22.28,22.31,169200.0,12.1617,12.1781,12.1617,12.1781,169200.0
2005-08-19 11:00:00,22.32,22.33,22.3,22.32,237800.0,12.1836,12.189,12.1726,12.1836,237800.0
2005-08-19 11:05:00,22.32,22.36,22.31,22.33,223400.0,12.1836,12.2054,12.1781,12.189,223400.0
2005-08-19 11:10:00,22.33,22.34,22.32,22.33,238000.0,12.189,12.1945,12.1836,12.189,238000.0
2005-08-19 11:15:00,22.32,22.34,22.3,22.31,163800.0,12.1836,12.1945,12.1726,12.1781,163800.0
2005-08-19 11:20:00,22.31,22.31,22.3,22.31,168200.0,12.1781,12.1781,12.1726,12.1781,168200.0
2005-08-19 11:25:00,22.31,22.32,22.29,22.3,186600.0,12.1781,12.1836,12.1672,12.1726,186600.0
2005-08-19 11:30:00,22.3,22.31,22.25,22.27,183600.0,12.1726,12.1781,12.1453,12.1563,183600.0
2005-08-19 11:35:00,22.27,22.29,22.25,22.28,96600.0,12.1563,12.1672,12.1453,12.1617,96600.0
2005-08-19 11:40:00,22.27,22.3,22.27,22.29,172000.0,12.1563,12.1726,12.1563,12.1672,172000.0
2005-08-19 11:45:00,22.29,22.29,22.28,22.29,110000.0,12.1672,12.1672,12.1617,12.1672,110000.0
2005-08-19 11:50:00,22.29,22.29,22.27,22.28,110800.0,12.1672,12.1672,12.1563,12.1617,110800.0
2005-08-19 11:55:00,22.28,22.29,22.25,22.25,170800.0,12.1617,12.1672,12.1453,12.1453,170800.0
2005-08-19 12:00:00,22.25,22.27,22.25,22.26,42600.0,12.1453,12.1563,12.1453,12.1508,42600.0
2005-08-19 12:05:00,22.26,22.28,22.26,22.27,152600.0,12.1508,12.1617,12.1508,12.1563,152600.0
2005-08-19 12:10:00,22.27,22.27,22.25,22.26,150400.0,12.1563,12.1563,12.1453,12.1508,150400.0
2005-08-19 12:15:00,22.26,22.26,22.25,22.25,118400.0,12.1508,12.1508,12.1453,12.1453,118400.0
2005-08-19 12:20:00,22.27,22.27,22.23,22.24,139000.0,12.1563,12.1563,12.1344,12.1399,139000.0
2005-08-19 12:25:00,22.25,22.25,22.24,22.25,184600.0,12.1453,12.1453,12.1399,12.1453,184600.0
2005-08-19 12:30:00,22.24,22.25,22.23,22.24,158600.0,12.1399,12.1453,12.1344,12.1399,158600.0
2005-08-19 12:35:00,22.24,22.26,22.24,22.25,140000.0,12.1399,12.1508,12.1399,12.1453,140000.0
2005-08-19 12:40:00,22.25,22.27,22.24,22.27,113200.0,12.1453,12.1563,12.1399,12.1563,113200.0
2005-08-19 12:45:00,22.27,22.28,22.26,22.27,152000.0,12.1563,12.1617,12.1508,12.1563,152000.0
2005-08-19 12:50:00,22.27,22.28,22.25,22.25,109800.0,12.1563,12.1617,12.1453,12.1453,109800.0
2005-08-19 12:55:00,22.25,22.25,22.25,22.25,171400.0,12.1453,12.1453,12.1453,12.1453,171400.0
2005-08-19 13:00:00,22.25,22.26,22.25,22.25,135200.0,12.1453,12.1508,12.1453,12.1453,135200.0
2005-08-19 13:05:00,22.25,22.26,22.25,22.25,282200.0,12.1453,12.1508,12.1453,12.1453,282200.0
2005-08-19 13:10:00,22.25,22.26,22.25,22.25,131600.0,12.1453,12.1508,12.1453,12.1453,131600.0
2005-08-19 13:15:00,22.25,22.25,22.19,22.2,334000.0,12.1453,12.1453,12.1126,12.1181,334000.0
2005-08-19 13:20:00,22.2,22.23,22.18,22.22,344600.0,12.1181,12.1344,12.1071,12.129,344600.0
2005-08-19 13:25:00,22.22,22.24,22.21,22.23,150800.0,12.129,12.1399,12.1235,12.1344,150800.0
2005-08-19 13:30:00,22.23,22.24,22.22,22.23,93600.0,12.1344,12.1399,12.129,12.1344,93600.0
2005-08-19 13:35:00,22.23,22.25,22.22,22.24,122600.0,12.1344,12.1453,12.129,12.1399,122600.0
2005-08-19 13:40:00,22.25,22.25,22.24,22.25,99200.0,12.1453,12.1453,12.1399,12.1453,99200.0
2005-08-19 13:45:00,22.25,22.26,22.25,22.25,109800.0,12.1453,12.1508,12.1453,12.1453,109800.0
2005-08-19 13:50:00,22.25,22.25,22.23,22.24,108000.0,12.1453,12.1453,12.1344,12.1399,108000.0
2005-08-19 13:55:00,22.24,22.25,22.24,22.25,119800.0,12.1399,12.1453,12.1399,12.1453,119800.0
2005-08-19 14:00:00,22.25,22.26,22.25,22.25,260200.0,12.1453,12.1508,12.1453,12.1453,260200.0
2005-08-19 14:05:00,22.24,22.25,22.24,22.25,106000.0,12.1399,12.1453,12.1399,12.1453,106000.0
2005-08-19 14:10:00,22.24,22.25,22.23,22.23,154600.0,12.1399,12.1453,12.1344,12.1344,154600.0
2005-08-19 14:15:00,22.23,22.24,22.22,22.22,314200.0,12.1344,12.1399,12.129,12.129,314200.0
2005-08-19 14:20:00,22.22,22.24,22.22,22.24,267800.0,12.129,12.1399,12.129,12.1399,267800.0
2005-08-19 14:25:00,22.24,22.24,22.23,22.23,120200.0,12.1399,12.1399,12.1344,12.1344,120200.0
2005-08-19 14:30:00,22.23,22.24,22.2,22.21,374400.0,12.1344,12.1399,12.1181,12.1235,374400.0
2005-08-19 14:35:00,22.21,22.22,22.19,22.19,176600.0,12.1235,12.129,12.1126,12.1126,176600.0
2005-08-19 14:40:00,22.19,22.2,22.18,22.18,206800.0,12.1126,12.1181,12.1071,12.1071,206800.0
2005-08-19 14:45:00,22.18,22.19,22.16,22.18,321200.0,12.1071,12.1126,12.0962,12.1071,321200.0
2005-08-19 14:50:00,22.19,22.19,22.15,22.17,317000.0,12.1126,12.1126,12.0908,12.1017,317000.0
2005-08-19 14:55:00,22.17,22.2,22.17,22.2,137400.0,12.1017,12.1181,12.1017,12.1181,137400.0
2005-08-19 15:00:00,22.19,22.22,22.19,22.21,125200.0,12.1126,12.129,12.1126,12.1235,125200.0
2005-08-19 15:05:00,22.22,22.22,22.21,22.22,117800.0,12.129,12.129,12.1235,12.129,117800.0
2005-08-19 15:10:00,22.22,22.22,22.2,22.22,181800.0,12.129,12.129,12.1181,12.129,181800.0
2005-08-19 15:15:00,22.22,22.23,22.22,22.22,79200.0,12.129,12.1344,12.129,12.129,79200.0
2005-08-19 15:20:00,22.22,22.22,22.21,22.21,125400.0,12.129,12.129,12.1235,12.1235,125400.0
2005-08-19 15:25:00,22.21,22.22,22.21,22.21,229600.0,12.1235,12.129,12.1235,12.1235,229600.0
2005-08-19 15:30:00,22.2,22.23,22.2,22.22,192200.0,12.1181,12.1344,12.1181,12.129,192200.0
2005-08-19 15:35:00,22.22,22.23,22.22,22.23,160400.0,12.129,12.1344,12.129,12.1344,160400.0
2005-08-19 15:40:00,22.23,22.23,22.21,22.22,396200.0,12.1344,12.1344,12.1235,12.129,396200.0
2005-08-19 15:45:00,22.22,22.23,22.18,22.19,427400.0,12.129,12.1344,12.1071,12.1126,427400.0
2005-08-19 15:50:00,22.2,22.23,22.19,22.22,391400.0,12.1181,12.1344,12.1126,12.129,391400.0
2005-08-19 15:55:00,22.22,22.24,22.19,22.21,560400.0,12.129,12.1399,12.1126,12.1235,560400.0
2005-08-22 09:30:00,22.28,22.37,22.28,22.33,336800.0,12.1617,12.2108,12.1617,12.189,336800.0
2005-08-22 09:35:00,22.31,22.35,22.31,22.33,108600.0,12.1781,12.1999,12.1781,12.189,108600.0
2005-08-22 09:40:00,22.33,22.36,22.32,22.35,181400.0,12.189,12.2054,12.1836,12.1999,181400.0
2005-08-22 09:45:00,22.35,22.38,22.31,22.31,421400.0,12.1999,12.2163,12.1781,12.1781,421400.0
2005-08-22 09:50:00,22.33,22.33,22.26,22.33,443600.0,12.189,12.189,12.1508,12.189,443600.0
2005-08-22 09:55:00,22.33,22.36,22.32,22.35,202800.0,12.189,12.2054,12.1836,12.1999,202800.0
2005-08-22 10:00:00,22.35,22.36,22.35,22.35,143600.0,12.1999,12.2054,12.1999,12.1999,143600.0
2005-08-22 10:05:00,22.35,22.36,22.32,22.36,153400.0,12.1999,12.2054,12.1836,12.2054,153400.0
2005-08-22 10:10:00,22.36,22.36,22.33,22.34,110400.0,12.2054,12.2054,12.189,12.1945,110400.0
2005-08-22 10:15:00,22.34,22.36,22.34,22.35,118200.0,12.1945,12.2054,12.1945,12.1999,118200.0
2005-08-22 10:20:00,22.35,22.35,22.33,22.33,91600.0,12.1999,12.1999,12.189,12.189,91600.0
2005-08-22 10:25:00,22.33,22.33,22.32,22.33,79800.0,12.189,12.189,12.1836,12.189,79800.0
2005-08-22 10:30:00,22.33,22.34,22.32,22.33,89400.0,12.189,12.1945,12.1836,12.189,89400.0
2005-08-22 10:35:00,22.33,22.35,22.32,22.35,163000.0,12.189,12.1999,12.1836,12.1999,163000.0
2005-08-22 10:40:00,22.35,22.35,22.33,22.33,66800.0,12.1999,12.1999,12.189,12.189,66800.0
2005-08-22 10:45:00,22.33,22.34,22.33,22.34,36200.0,12.189,12.1945,12.189,12.1945,36200.0
2005-08-22 10:50:00,22.34,22.36,22.28,22.28,250400.0,12.1945,12.2054,12.1617,12.1617,250400.0
2005-08-22 10:55:00,22.29,22.31,22.25,22.3,257400.0,12.1672,12.1781,12.1453,12.1726,257400.0
2005-08-22 11:00:00,22.3,22.31,22.27,22.27,70600.0,12.1726,12.1781,12.1563,12.1563,70600.0
2005-08-22 11:05:00,22.27,22.28,22.26,22.27,82000.0,12.1563,12.1617,12.1508,12.1563,82000.0
2005-08-22 11:10:00,22.27,22.28,22.25,22.27,48600.0,12.1563,12.1617,12.1453,12.1563,48600.0
2005-08-22 11:15:00,22.27,22.29,22.26,22.28,59400.0,12.1563,12.1672,12.1508,12.1617,59400.0
2005-08-22 11:20:00,22.28,22.29,22.26,22.26,47000.0,12.1617,12.1672,12.1508,12.1508,47000.0
2005-08-22 11:25:00,22.27,22.29,22.26,22.27,32400.0,12.1563,12.1672,12.1508,12.1563,32400.0
2005-08-22 11:30:00,22.26,22.27,22.23,22.24,81600.0,12.1508,12.1563,12.1344,12.1399,81600.0
2005-08-22 11:35:00,22.24,22.25,22.24,22.24,55000.0,12.1399,12.1453,12.1399,12.1399,55000.0
2005-08-22 11:40:00,22.24,22.24,22.23,22.24,91800.0,12.1399,12.1399,12.1344,12.1399,91800.0
2005-08-22 11:45:00,22.23,22.24,22.21,22.22,109400.0,12.1344,12.1399,12.1235,12.129,109400.0
2005-08-22 11:50:00,22.23,22.23,22.15,22.16,112800.0,12.1344,12.1344,12.0908,12.0962,112800.0
2005-08-22 11:55:00,22.16,22.19,22.15,22.16,111400.0,12.0962,12.1126,12.0908,12.0962,111400.0
2005-08-22 12:00:00,22.16,22.17,22.13,22.14,232600.0,12.0962,12.1017,12.0798,12.0853,232600.0
2005-08-22 12:05:00,22.13,22.14,22.11,22.13,118000.0,12.0798,12.0853,12.0689,12.0798,118000.0
2005-08-22 12:10:00,22.13,22.14,22.11,22.13,188600.0,12.0798,12.0853,12.0689,12.0798,188600.0
2005-08-22 12:15:00,22.14,22.15,22.13,22.14,95200.0,12.0853,12.0908,12.0798,12.0853,95200.0
2005-08-22 12:20:00,22.13,22.15,22.13,22.14,247800.0,12.0798,12.0908,12.0798,12.0853,247800.0
2005-08-22 12:25:00,22.14,22.15,22.13,22.13,151200.0,12.0853,12.0908,12.0798,12.0798,151200.0
2005-08-22 12:30:00,22.13,22.14,22.11,22.14,127600.0,12.0798,12.0853,12.0689,12.0853,127600.0
2005-08-22 12:35:00,22.13,22.13,22.1,22.11,175600.0,12.0798,12.0798,12.0635,12.0689,175600.0
2005-08-22 12:40:00,22.11,22.12,22.09,22.1,126800.0,12.0689,12.0744,12.058,12.0635,126800.0
2005-08-22 12:45:00,22.09,22.11,22.07,22.08,257600.0,12.058,12.0689,12.0471,12.0525,257600.0
2005-08-22 12:50:00,22.07,22.09,22.05,22.06,127800.0,12.0471,12.058,12.0362,12.0416,127800.0
2005-08-22 12:55:00,22.06,22.08,22.05,22.05,110600.0,12.0416,12.0525,12.0362,12.0362,110600.0
2005-08-22 13:00:00,22.05,22.09,22.05,22.07,155400.0,12.0362,12.058,12.0362,12.0471,155400.0
2005-08-22 13:05:00,22.09,22.09,22.05,22.05,42600.0,12.058,12.058,12.0362,12.0362,42600.0
2005-08-22 13:10:00,22.06,22.06,22.01,22.03,167800.0,12.0416,12.0416,12.0143,12.0253,167800.0
2005-08-22 13:15:00,22.03,22.03,21.98,21.99,148600.0,12.0253,12.0253,11.998,12.0034,148600.0
2005-08-22 13:20:00,21.98,22.02,21.98,22.01,184000.0,11.998,12.0198,11.998,12.0143,184000.0
2005-08-22 13:25:00,22.0,22.04,22.0,22.03,114800.0,12.0089,12.0307,12.0089,12.0253,114800.0
2005-08-22 13:30:00,22.03,22.04,22.03,22.03,229000.0,12.0253,12.0307,12.0253,12.0253,229000.0
2005-08-22 13:35:00,22.03,22.05,22.02,22.02,210400.0,12.0253,12.0362,12.0198,12.0198,210400.0
2005-08-22 13:40:00,22.02,22.06,22.02,22.05,83600.0,12.0198,12.0416,12.0198,12.0362,83600.0
2005-08-22 13:45:00,22.05,22.06,22.03,22.03,90800.0,12.0362,12.0416,12.0253,12.0253,90800.0
2005-08-22 13:50:00,22.03,22.05,22.03,22.05,166000.0,12.0253,12.0362,12.0253,12.0362,166000.0
2005-08-22 13:55:00,22.06,22.07,22.03,22.05,232600.0,12.0416,12.0471,12.0253,12.0362,232600.0
2005-08-22 14:00:00,22.05,22.05,22.02,22.04,182000.0,12.0362,12.0362,12.0198,12.0307,182000.0
2005-08-22 14:05:00,22.04,22.05,22.04,22.05,75800.0,12.0307,12.0362,12.0307,12.0362,75800.0
2005-08-22 14:10:00,22.04,22.08,22.04,22.08,124200.0,12.0307,12.0525,12.0307,12.0525,124200.0
2005-08-22 14:15:00,22.08,22.12,22.08,22.1,208200.0,12.0525,12.0744,12.0525,12.0635,208200.0
2005-08-22 14:20:00,22.11,22.14,22.11,22.13,150000.0,12.0689,12.0853,12.0689,12.0798,150000.0
2005-08-22 14:25:00,22.12,22.13,22.11,22.12,137800.0,12.0744,12.0798,12.0689,12.0744,137800.0
2005-08-22 14:30:00,22.12,22.14,22.12,22.13,147800.0,12.0744,12.0853,12.0744,12.0798,147800.0
2005-08-22 14:35:00,22.14,22.18,22.13,22.15,232800.0,12.0853,12.1071,12.0798,12.0908,232800.0
2005-08-22 14:40:00,22.14,22.15,22.13,22.14,163600.0,12.0853,12.0908,12.0798,12.0853,163600.0
2005-08-22 14:45:00,22.15,22.17,22.14,22.17,145600.0,12.0908,12.1017,12.0853,12.1017,145600.0
2005-08-22 14:50:00,22.17,22.19,22.17,22.17,205800.0,12.1017,12.1126,12.1017,12.1017,205800.0
2005-08-22 14:55:00,22.17,22.18,22.15,22.16,253400.0,12.1017,12.1071,12.0908,12.0962,253400.0
2005-08-22 15:00:00,22.16,22.16,22.13,22.14,151600.0,12.0962,12.0962,12.0798,12.0853,151600.0
2005-08-22 15:05:00,22.14,22.15,22.13,22.14,118800.0,12.0853,12.0908,12.0798,12.0853,118800.0
2005-08-22 15:10:00,22.14,22.15,22.13,22.13,224400.0,12.0853,12.0908,12.0798,12.0798,224400.0
2005-08-22 15:15:00,22.14,22.14,22.11,22.13,138600.0,12.0853,12.0853,12.0689,12.0798,138600.0
2005-08-22 15:20:00,22.13,22.14,22.1,22.11,150800.0,12.0798,12.0853,12.0635,12.0689,150800.0
2005-08-22 15:25:00,22.1,22.11,22.08,22.09,159000.0,12.0635,12.0689,12.0525,12.058,159000.0
2005-08-22 15:30:00,22.08,22.12,22.08,22.11,138000.0,12.0525,12.0744,12.0525,12.0689,138000.0
2005-08-22 15:35:00,22.11,22.13,22.1,22.13,85400.0,12.0689,12.0798,12.0635,12.0798,85400.0
2005-08-22 15:40:00,22.13,22.15,22.11,22.14,138400.0,12.0798,12.0908,12.0689,12.0853,138400.0
2005-08-22 15:45:00,22.14,22.14,22.11,22.13,155800.0,12.0853,12.0853,12.0689,12.0798,155800.0
2005-08-22 15:50:00,22.13,22.16,22.11,22.15,163600.0,12.0798,12.0962,12.0689,12.0908,163600.0
2005-08-22 15:55:00,22.15,22.16,22.14,22.14,297800.0,12.0908,12.0962,12.0853,12.0853,297800.0
2005-08-23 09:30:00,22.15,22.15,22.08,22.1,333200.0,12.0908,12.0908,12.0525,12.0635,333200.0
2005-08-23 09:35:00,22.1,22.14,22.08,22.11,258400.0,12.0635,12.0853,12.0525,12.0689,258400.0
2005-08-23 09:40:00,22.12,22.13,22.09,22.1,136600.0,12.0744,12.0798,12.058,12.0635,136600.0
2005-08-23 09:45:00,22.09,22.1,22.06,22.07,89400.0,12.058,12.0635,12.0416,12.0471,89400.0
2005-08-23 09:50:00,22.07,22.08,22.04,22.05,75200.0,12.0471,12.0525,12.0307,12.0362,75200.0
2005-08-23 09:55:00,22.05,22.07,22.03,22.04,133600.0,12.0362,12.0471,12.0253,12.0307,133600.0
2005-08-23 10:00:00,22.04,22.05,22.0,22.05,188800.0,12.0307,12.0362,12.0089,12.0362,188800.0
2005-08-23 10:05:00,22.04,22.08,22.04,22.07,57200.0,12.0307,12.0525,12.0307,12.0471,57200.0
2005-08-23 10:10:00,22.07,22.08,22.04,22.07,46600.0,12.0471,12.0525,12.0307,12.0471,46600.0
2005-08-23 10:15:00,22.06,22.09,22.06,22.07,41800.0,12.0416,12.058,12.0416,12.0471,41800.0
2005-08-23 10:20:00,22.07,22.12,22.06,22.11,168200.0,12.0471,12.0744,12.0416,12.0689,168200.0
2005-08-23 10:25:00,22.12,22.12,22.06,22.07,102200.0,12.0744,12.0744,12.0416,12.0471,102200.0
2005-08-23 10:30:00,22.07,22.07,22.06,22.07,93400.0,12.0471,12.0471,12.0416,12.0471,93400.0
2005-08-23 10:35:00,22.07,22.08,22.05,22.05,178400.0,12.0471,12.0525,12.0362,12.0362,178400.0
2005-08-23 10:40:00,22.05,22.06,22.03,22.06,88000.0,12.0362,12.0416,12.0253,12.0416,88000.0
2005-08-23 10:45:00,22.04,22.07,22.04,22.06,81600.0,12.0307,12.0471,12.0307,12.0416,81600.0
2005-08-23 10:50:00,22.06,22.06,22.03,22.03,59200.0,12.0416,12.0416,12.0253,12.0253,59200.0
2005-08-23 10:55:00,22.03,22.04,22.0,22.04,90000.0,12.0253,12.0307,12.0089,12.0307,90000.0
2005-08-23 11:00:00,22.04,22.05,22.03,22.03,57400.0,12.0307,12.0362,12.0253,12.0253,57400.0
2005-08-23 11:05:00,22.03,22.03,22.0,22.02,91000.0,12.0253,12.0253,12.0089,12.0198,91000.0
2005-08-23 11:10:00,22.02,22.05,22.02,22.05,46800.0,12.0198,12.0362,12.0198,12.0362,46800.0
2005-08-23 11:15:00,22.04,22.05,22.04,22.05,48000.0,12.0307,12.0362,12.0307,12.0362,48000.0
2005-08-23 11:20:00,22.05,22.06,22.05,22.06,68800.0,12.0362,12.0416,12.0362,12.0416,68800.0
2005-08-23 11:25:00,22.05,22.06,22.03,22.03,54800.0,12.0362,12.0416,12.0253,12.0253,54800.0
2005-08-23 11:30:00,22.03,22.04,22.03,22.04,36400.0,12.0253,12.0307,12.0253,12.0307,36400.0
2005-08-23 11:35:00,22.04,22.04,22.02,22.03,38800.0,12.0307,12.0307,12.0198,12.0253,38800.0
2005-08-23 11:40:00,22.03,22.04,22.02,22.03,109200.0,12.0253,12.0307,12.0198,12.0253,109200.0
2005-08-23 11:45:00,22.04,22.04,22.03,22.03,149400.0,12.0307,12.0307,12.0253,12.0253,149400.0
2005-08-23 11:50:00,22.03,22.04,22.02,22.04,118000.0,12.0253,12.0307,12.0198,12.0307,118000.0
2005-08-23 11:55:00,22.04,22.06,22.03,22.04,21600.0,12.0307,12.0416,12.0253,12.0307,21600.0
2005-08-23 12:00:00,22.04,22.05,22.0,22.0,116200.0,12.0307,12.0362,12.0089,12.0089,116200.0
2005-08-23 12:05:00,22.0,22.0,21.98,21.99,55400.0,12.0089,12.0089,11.998,12.0034,55400.0
2005-08-23 12:10:00,21.99,22.04,21.99,22.03,184200.0,12.0034,12.0307,12.0034,12.0253,184200.0
2005-08-23 12:15:00,22.02,22.06,22.02,22.05,225200.0,12.0198,12.0416,12.0198,12.0362,225200.0
2005-08-23 12:20:00,22.05,22.06,22.04,22.05,67600.0,12.0362,12.0416,12.0307,12.0362,67600.0
2005-08-23 12:25:00,22.05,22.06,22.05,22.06,46200.0,12.0362,12.0416,12.0362,12.0416,46200.0
2005-08-23 12:30:00,22.05,22.06,22.05,22.06,29000.0,12.0362,12.0416,12.0362,12.0416,29000.0
2005-08-23 12:35:00,22.06,22.07,22.06,22.07,53000.0,12.0416,12.0471,12.0416,12.0471,53000.0
2005-08-23 12:40:00,22.06,22.07,22.05,22.05,73800.0,12.0416,12.0471,12.0362,12.0362,73800.0
2005-08-23 12:45:00,22.05,22.06,22.05,22.06,27800.0,12.0362,12.0416,12.0362,12.0416,27800.0
2005-08-23 12:50:00,22.06,22.07,22.05,22.06,51000.0,12.0416,12.0471,12.0362,12.0416,51000.0
2005-08-23 12:55:00,22.06,22.06,22.05,22.06,81600.0,12.0416,12.0416,12.0362,12.0416,81600.0
2005-08-23 13:00:00,22.06,22.07,22.05,22.06,30200.0,12.0416,12.0471,12.0362,12.0416,30200.0
2005-08-23 13:05:00,22.06,22.08,22.06,22.08,52400.0,12.0416,12.0525,12.0416,12.0525,52400.0
2005-08-23 13:10:00,22.08,22.08,22.06,22.06,29000.0,12.0525,12.0525,12.0416,12.0416,29000.0
2005-08-23 13:15:00,22.07,22.07,22.05,22.06,75600.0,12.0471,12.0471,12.0362,12.0416,75600.0
2005-08-23 13:20:00,22.06,22.07,22.05,22.05,105000.0,12.0416,12.0471,12.0362,12.0362,105000.0
2005-08-23 13:25:00,22.05,22.06,22.05,22.05,43000.0,12.0362,12.0416,12.0362,12.0362,43000.0
2005-08-23 13:30:00,22.05,22.07,22.05,22.07,91000.0,12.0362,12.0471,12.0362,12.0471,91000.0
2005-08-23 13:35:00,22.07,22.07,22.06,22.06,50000.0,12.0471,12.0471,12.0416,12.0416,50000.0
2005-08-23 13:40:00,22.06,22.11,22.06,22.09,63400.0,12.0416,12.0689,12.0416,12.058,63400.0
2005-08-23 13:45:00,22.1,22.11,22.08,22.09,52400.0,12.0635,12.0689,12.0525,12.058,52400.0
2005-08-23 13:50:00,22.08,22.09,22.07,22.08,30000.0,12.0525,12.058,12.0471,12.0525,30000.0
2005-08-23 13:55:00,22.08,22.08,22.07,22.07,17800.0,12.0525,12.0525,12.0471,12.0471,17800.0
2005-08-23 14:00:00,22.07,22.07,22.06,22.06,52800.0,12.0471,12.0471,12.0416,12.0416,52800.0
2005-08-23 14:05:00,22.06,22.09,22.05,22.07,47400.0,12.0416,12.058,12.0362,12.0471,47400.0
2005-08-23 14:10:00,22.07,22.08,22.06,22.08,33800.0,12.0471,12.0525,12.0416,12.0525,33800.0
2005-08-23 14:15:00,22.07,22.08,22.06,22.06,26600.0,12.0471,12.0525,12.0416,12.0416,26600.0
2005-08-23 14:20:00,22.06,22.13,22.06,22.13,98600.0,12.0416,12.0798,12.0416,12.0798,98600.0
2005-08-23 14:25:00,22.11,22.14,22.11,22.13,77600.0,12.0689,12.0853,12.0689,12.0798,77600.0
2005-08-23 14:30:00,22.13,22.13,22.11,22.13,88800.0,12.0798,12.0798,12.0689,12.0798,88800.0
2005-08-23 14:35:00,22.13,22.16,22.12,22.15,206000.0,12.0798,12.0962,12.0744,12.0908,206000.0
2005-08-23 14:40:00,22.15,22.17,22.13,22.13,107400.0,12.0908,12.1017,12.0798,12.0798,107400.0
2005-08-23 14:45:00,22.13,22.13,22.11,22.11,210000.0,12.0798,12.0798,12.0689,12.0689,210000.0
2005-08-23 14:50:00,22.11,22.13,22.11,22.13,585800.0,12.0689,12.0798,12.0689,12.0798,585800.0
2005-08-23 14:55:00,22.13,22.14,22.13,22.14,107000.0,12.0798,12.0853,12.0798,12.0853,107000.0
2005-08-23 15:00:00,22.13,22.14,22.13,22.13,102400.0,12.0798,12.0853,12.0798,12.0798,102400.0
2005-08-23 15:05:00,22.13,22.13,22.09,22.1,214800.0,12.0798,12.0798,12.058,12.0635,214800.0
2005-08-23 15:10:00,22.1,22.11,22.1,22.11,138400.0,12.0635,12.0689,12.0635,12.0689,138400.0
2005-08-23 15:15:00,22.11,22.13,22.1,22.12,184000.0,12.0689,12.0798,12.0635,12.0744,184000.0
2005-08-23 15:20:00,22.12,22.12,22.1,22.11,136800.0,12.0744,12.0744,12.0635,12.0689,136800.0
2005-08-23 15:25:00,22.11,22.11,22.1,22.11,91800.0,12.0689,12.0689,12.0635,12.0689,91800.0
2005-08-23 15:30:00,22.11,22.11,22.1,22.1,246200.0,12.0689,12.0689,12.0635,12.0635,246200.0
2005-08-23 15:35:00,22.1,22.11,22.1,22.1,108000.0,12.0635,12.0689,12.0635,12.0635,108000.0
2005-08-23 15:40:00,22.1,22.11,22.08,22.08,167000.0,12.0635,12.0689,12.0525,12.0525,167000.0
2005-08-23 15:45:00,22.08,22.1,22.08,22.1,160000.0,12.0525,12.0635,12.0525,12.0635,160000.0
2005-08-23 15:50:00,22.1,22.11,22.1,22.11,165200.0,12.0635,12.0689,12.0635,12.0689,165200.0
2005-08-23 15:55:00,22.11,22.13,22.1,22.1,327800.0,12.0689,12.0798,12.0635,12.0635,327800.0
2005-08-24 09:30:00,22.12,22.15,22.1,22.11,282400.0,12.0744,12.0908,12.0635,12.0689,282400.0
2005-08-24 09:35:00,22.11,22.11,22.04,22.05,147600.0,12.0689,12.0689,12.0307,12.0362,147600.0
2005-08-24 09:40:00,22.05,22.07,22.04,22.05,110000.0,12.0362,12.0471,12.0307,12.0362,110000.0
2005-08-24 09:45:00,22.05,22.07,22.05,22.06,124600.0,12.0362,12.0471,12.0362,12.0416,124600.0
2005-08-24 09:50:00,22.06,22.12,22.06,22.11,359200.0,12.0416,12.0744,12.0416,12.0689,359200.0
2005-08-24 09:55:00,22.12,22.15,22.09,22.11,342600.0,12.0744,12.0908,12.058,12.0689,342600.0
2005-08-24 10:00:00,22.11,22.13,22.09,22.1,134600.0,12.0689,12.0798,12.058,12.0635,134600.0
2005-08-24 10:05:00,22.11,22.12,22.1,22.11,199000.0,12.0689,12.0744,12.0635,12.0689,199000.0
2005-08-24 10:10:00,22.11,22.12,22.1,22.11,112200.0,12.0689,12.0744,12.0635,12.0689,112200.0
2005-08-24 10:15:00,22.11,22.14,22.11,22.13,145400.0,12.0689,12.0853,12.0689,12.0798,145400.0
2005-08-24 10:20:00,22.13,22.14,22.13,22.14,46800.0,12.0798,12.0853,12.0798,12.0853,46800.0
2005-08-24 10:25:00,22.14,22.16,22.14,22.15,105000.0,12.0853,12.0962,12.0853,12.0908,105000.0
2005-08-24 10:30:00,22.15,22.19,22.14,22.17,172800.0,12.0908,12.1126,12.0853,12.1017,172800.0
2005-08-24 10:35:00,22.16,22.2,22.15,22.15,121800.0,12.0962,12.1181,12.0908,12.0908,121800.0
2005-08-24 10:40:00,22.16,22.19,22.15,22.18,122600.0,12.0962,12.1126,12.0908,12.1071,122600.0
2005-08-24 10:45:00,22.18,22.2,22.17,22.18,77400.0,12.1071,12.1181,12.1017,12.1071,77400.0
2005-08-24 10:50:00,22.18,22.21,22.18,22.19,69400.0,12.1071,12.1235,12.1071,12.1126,69400.0
2005-08-24 10:55:00,22.19,22.2,22.18,22.18,62800.0,12.1126,12.1181,12.1071,12.1071,62800.0
2005-08-24 11:00:00,22.18,22.18,22.14,22.14,66800.0,12.1071,12.1071,12.0853,12.0853,66800.0
2005-08-24 11:05:00,22.13,22.13,22.09,22.1,105600.0,12.0798,12.0798,12.058,12.0635,105600.0
2005-08-24 11:10:00,22.09,22.11,22.09,22.11,109600.0,12.058,12.0689,12.058,12.0689,109600.0
2005-08-24 11:15:00,22.11,22.11,22.1,22.11,72200.0,12.0689,12.0689,12.0635,12.0689,72200.0
2005-08-24 11:20:00,22.11,22.12,22.1,22.11,72800.0,12.0689,12.0744,12.0635,12.0689,72800.0
2005-08-24 11:25:00,22.11,22.12,22.11,22.11,122000.0,12.0689,12.0744,12.0689,12.0689,122000.0
2005-08-24 11:30:00,22.11,22.11,22.1,22.1,119200.0,12.0689,12.0689,12.0635,12.0635,119200.0
2005-08-24 11:35:00,22.11,22.13,22.1,22.11,71600.0,12.0689,12.0798,12.0635,12.0689,71600.0
2005-08-24 11:40:00,22.11,22.12,22.08,22.08,116200.0,12.0689,12.0744,12.0525,12.0525,116200.0
2005-08-24 11:45:00,22.08,22.09,22.08,22.09,35400.0,12.0525,12.058,12.0525,12.058,35400.0
2005-08-24 11:50:00,22.09,22.09,22.06,22.07,53400.0,12.058,12.058,12.0416,12.0471,53400.0
2005-08-24 11:55:00,22.07,22.11,22.07,22.09,94000.0,12.0471,12.0689,12.0471,12.058,94000.0
2005-08-24 12:00:00,22.09,22.09,22.07,22.07,94000.0,12.058,12.058,12.0471,12.0471,94000.0
2005-08-24 12:05:00,22.07,22.08,22.07,22.08,47000.0,12.0471,12.0525,12.0471,12.0525,47000.0
2005-08-24 12:10:00,22.08,22.1,22.07,22.09,148600.0,12.0525,12.0635,12.0471,12.058,148600.0
2005-08-24 12:15:00,22.09,22.1,22.08,22.08,42200.0,12.058,12.0635,12.0525,12.0525,42200.0
2005-08-24 12:20:00,22.09,22.1,22.08,22.09,52400.0,12.058,12.0635,12.0525,12.058,52400.0
2005-08-24 12:25:00,22.09,22.13,22.09,22.12,107000.0,12.058,12.0798,12.058,12.0744,107000.0
2005-08-24 12:30:00,22.12,22.13,22.11,22.12,95200.0,12.0744,12.0798,12.0689,12.0744,95200.0
2005-08-24 12:35:00,22.12,22.12,22.1,22.1,36200.0,12.0744,12.0744,12.0635,12.0635,36200.0
2005-08-24 12:40:00,22.1,22.11,22.1,22.1,20400.0,12.0635,12.0689,12.0635,12.0635,20400.0
2005-08-24 12:45:00,22.1,22.14,22.1,22.13,115600.0,12.0635,12.0853,12.0635,12.0798,115600.0
2005-08-24 12:50:00,22.13,22.14,22.11,22.14,95400.0,12.0798,12.0853,12.0689,12.0853,95400.0
2005-08-24 12:55:00,22.14,22.15,22.11,22.11,71400.0,12.0853,12.0908,12.0689,12.0689,71400.0
2005-08-24 13:00:00,22.12,22.12,22.11,22.11,63200.0,12.0744,12.0744,12.0689,12.0689,63200.0
2005-08-24 13:05:00,22.11,22.11,22.11,22.11,47600.0,12.0689,12.0689,12.0689,12.0689,47600.0
2005-08-24 13:10:00,22.11,22.11,22.11,22.11,44400.0,12.0689,12.0689,12.0689,12.0689,44400.0
2005-08-24 13:15:00,22.11,22.11,22.1,22.11,57600.0,12.0689,12.0689,12.0635,12.0689,57600.0
2005-08-24 13:20:00,22.11,22.11,22.09,22.1,174800.0,12.0689,12.0689,12.058,12.0635,174800.0
2005-08-24 13:25:00,22.1,22.1,22.09,22.1,22000.0,12.0635,12.0635,12.058,12.0635,22000.0
2005-08-24 13:30:00,22.1,22.11,22.1,22.1,40200.0,12.0635,12.0689,12.0635,12.0635,40200.0
2005-08-24 13:35:00,22.1,22.11,22.1,22.1,32800.0,12.0635,12.0689,12.0635,12.0635,32800.0
2005-08-24 13:40:00,22.1,22.11,22.1,22.11,140800.0,12.0635,12.0689,12.0635,12.0689,140800.0
2005-08-24 13:45:00,22.11,22.11,22.09,22.09,22600.0,12.0689,12.0689,12.058,12.058,22600.0
2005-08-24 13:50:00,22.1,22.1,22.07,22.07,76800.0,12.0635,12.0635,12.0471,12.0471,76800.0
2005-08-24 13:55:00,22.08,22.08,22.07,22.07,33000.0,12.0525,12.0525,12.0471,12.0471,33000.0
2005-08-24 14:00:00,22.07,22.08,22.07,22.07,68800.0,12.0471,12.0525,12.0471,12.0471,68800.0
2005-08-24 14:05:00,22.07,22.09,22.07,22.09,54800.0,12.0471,12.058,12.0471,12.058,54800.0
2005-08-24 14:10:00,22.08,22.09,22.08,22.09,45200.0,12.0525,12.058,12.0525,12.058,45200.0
2005-08-24 14:15:00,22.09,22.09,22.05,22.06,79800.0,12.058,12.058,12.0362,12.0416,79800.0
2005-08-24 14:20:00,22.07,22.08,22.04,22.06,302800.0,12.0471,12.0525,12.0307,12.0416,302800.0
2005-08-24 14:25:00,22.06,22.06,22.06,22.06,46400.0,12.0416,12.0416,12.0416,12.0416,46400.0
2005-08-24 14:30:00,22.06,22.07,22.04,22.05,145400.0,12.0416,12.0471,12.0307,12.0362,145400.0
2005-08-24 14:35:00,22.05,22.05,22.03,22.03,178800.0,12.0362,12.0362,12.0253,12.0253,178800.0
2005-08-24 14:40:00,22.03,22.04,22.02,22.03,164800.0,12.0253,12.0307,12.0198,12.0253,164800.0
2005-08-24 14:45:00,22.03,22.03,22.0,22.01,117800.0,12.0253,12.0253,12.0089,12.0143,117800.0
2005-08-24 14:50:00,22.01,22.01,22.0,22.0,236400.0,12.0143,12.0143,12.0089,12.0089,236400.0
2005-08-24 14:55:00,22.0,22.0,21.98,21.99,229800.0,12.0089,12.0089,11.998,12.0034,229800.0
2005-08-24 15:00:00,21.98,21.99,21.93,21.94,293400.0,11.998,12.0034,11.9707,11.9761,293400.0
2005-08-24 15:05:00,21.94,21.95,21.92,21.92,276600.0,11.9761,11.9816,11.9652,11.9652,276600.0
2005-08-24 15:10:00,21.92,21.93,21.88,21.89,260200.0,11.9652,11.9707,11.9434,11.9488,260200.0
2005-08-24 15:15:00,21.9,21.92,21.89,21.92,129400.0,11.9543,11.9652,11.9488,11.9652,129400.0
2005-08-24 15:20:00,21.92,21.92,21.9,21.91,145600.0,11.9652,11.9652,11.9543,11.9598,145600.0
2005-08-24 15:25:00,21.92,21.92,21.9,21.91,204400.0,11.9652,11.9652,11.9543,11.9598,204400.0
2005-08-24 15:30:00,21.91,21.93,21.9,21.93,136400.0,11.9598,11.9707,11.9543,11.9707,136400.0
2005-08-24 15:35:00,21.93,21.96,21.93,21.95,257600.0,11.9707,11.987,11.9707,11.9816,257600.0
2005-08-24 15:40:00,21.95,21.95,21.92,21.93,173000.0,11.9816,11.9816,11.9652,11.9707,173000.0
2005-08-24 15:45:00,21.93,21.93,21.89,21.92,237000.0,11.9707,11.9707,11.9488,11.9652,237000.0
2005-08-24 15:50:00,21.92,21.93,21.9,21.92,261200.0,11.9652,11.9707,11.9543,11.9652,261200.0
2005-08-24 15:55:00,21.92,21.93,21.91,21.93,270200.0,11.9652,11.9707,11.9598,11.9707,270200.0
2005-08-25 09:30:00,21.86,21.97,21.86,21.93,385800.0,11.9325,11.9925,11.9325,11.9707,385800.0
2005-08-25 09:35:00,21.93,21.95,21.88,21.88,162800.0,11.9707,11.9816,11.9434,11.9434,162800.0
2005-08-25 09:40:00,21.89,21.89,21.83,21.86,82000.0,11.9488,11.9488,11.9161,11.9325,82000.0
2005-08-25 09:45:00,21.86,21.89,21.84,21.85,122000.0,11.9325,11.9488,11.9215,11.927,122000.0
2005-08-25 09:50:00,21.85,21.88,21.8,21.81,116600.0,11.927,11.9434,11.8997,11.9052,116600.0
2005-08-25 09:55:00,21.8,21.83,21.79,21.82,127000.0,11.8997,11.9161,11.8943,11.9106,127000.0
2005-08-25 10:00:00,21.82,21.84,21.81,21.81,158400.0,11.9106,11.9215,11.9052,11.9052,158400.0
2005-08-25 10:05:00,21.81,21.81,21.78,21.79,166000.0,11.9052,11.9052,11.8888,11.8943,166000.0
2005-08-25 10:10:00,21.79,21.83,21.78,21.8,186200.0,11.8943,11.9161,11.8888,11.8997,186200.0
2005-08-25 10:15:00,21.8,21.82,21.76,21.77,132400.0,11.8997,11.9106,11.8779,11.8833,132400.0
2005-08-25 10:20:00,21.77,21.78,21.76,21.77,76400.0,11.8833,11.8888,11.8779,11.8833,76400.0
2005-08-25 10:25:00,21.77,21.81,21.77,21.81,91600.0,11.8833,11.9052,11.8833,11.9052,91600.0
2005-08-25 10:30:00,21.81,21.84,21.79,21.8,125200.0,11.9052,11.9215,11.8943,11.8997,125200.0
2005-08-25 10:35:00,21.8,21.82,21.79,21.82,67600.0,11.8997,11.9106,11.8943,11.9106,67600.0
2005-08-25 10:40:00,21.82,21.84,21.82,21.83,72800.0,11.9106,11.9215,11.9106,11.9161,72800.0
2005-08-25 10:45:00,21.83,21.85,21.81,21.82,129600.0,11.9161,11.927,11.9052,11.9106,129600.0
2005-08-25 10:50:00,21.82,21.83,21.8,21.81,57200.0,11.9106,11.9161,11.8997,11.9052,57200.0
2005-08-25 10:55:00,21.81,21.83,21.8,21.81,70800.0,11.9052,11.9161,11.8997,11.9052,70800.0
2005-08-25 11:00:00,21.81,21.83,21.79,21.81,105800.0,11.9052,11.9161,11.8943,11.9052,105800.0
2005-08-25 11:05:00,21.81,21.82,21.8,21.82,83400.0,11.9052,11.9106,11.8997,11.9106,83400.0
2005-08-25 11:10:00,21.82,21.82,21.8,21.81,82600.0,11.9106,11.9106,11.8997,11.9052,82600.0
2005-08-25 11:15:00,21.82,21.82,21.81,21.81,57600.0,11.9106,11.9106,11.9052,11.9052,57600.0
2005-08-25 11:20:00,21.81,21.82,21.81,21.82,89200.0,11.9052,11.9106,11.9052,11.9106,89200.0
2005-08-25 11:25:00,21.82,21.83,21.82,21.83,102200.0,11.9106,11.9161,11.9106,11.9161,102200.0
2005-08-25 11:30:00,21.83,21.84,21.82,21.84,74600.0,11.9161,11.9215,11.9106,11.9215,74600.0
2005-08-25 11:35:00,21.84,21.85,21.81,21.82,84000.0,11.9215,11.927,11.9052,11.9106,84000.0
2005-08-25 11:40:00,21.82,21.84,21.82,21.82,40200.0,11.9106,11.9215,11.9106,11.9106,40200.0
2005-08-25 11:45:00,21.83,21.84,21.81,21.84,64000.0,11.9161,11.9215,11.9052,11.9215,64000.0
2005-08-25 11:50:00,21.84,21.85,21.83,21.84,40000.0,11.9215,11.927,11.9161,11.9215,40000.0
2005-08-25 11:55:00,21.83,21.84,21.83,21.84,28600.0,11.9161,11.9215,11.9161,11.9215,28600.0
2005-08-25 12:00:00,21.84,21.84,21.8,21.81,182800.0,11.9215,11.9215,11.8997,11.9052,182800.0
2005-08-25 12:05:00,21.81,21.82,21.8,21.81,87600.0,11.9052,11.9106,11.8997,11.9052,87600.0
2005-08-25 12:10:00,21.81,21.82,21.81,21.81,71000.0,11.9052,11.9106,11.9052,11.9052,71000.0
2005-08-25 12:15:00,21.82,21.82,21.81,21.81,53200.0,11.9106,11.9106,11.9052,11.9052,53200.0
2005-08-25 12:20:00,21.81,21.82,21.79,21.8,66000.0,11.9052,11.9106,11.8943,11.8997,66000.0
2005-08-25 12:25:00,21.8,21.81,21.8,21.8,41800.0,11.8997,11.9052,11.8997,11.8997,41800.0
2005-08-25 12:30:00,21.8,21.81,21.8,21.81,102800.0,11.8997,11.9052,11.8997,11.9052,102800.0
2005-08-25 12:35:00,21.81,21.81,21.78,21.79,80000.0,11.9052,11.9052,11.8888,11.8943,80000.0
2005-08-25 12:40:00,21.79,21.8,21.77,21.79,61400.0,11.8943,11.8997,11.8833,11.8943,61400.0
2005-08-25 12:45:00,21.79,21.8,21.78,21.78,53000.0,11.8943,11.8997,11.8888,11.8888,53000.0
2005-08-25 12:50:00,21.78,21.8,21.77,21.78,61400.0,11.8888,11.8997,11.8833,11.8888,61400.0
2005-08-25 12:55:00,21.78,21.78,21.75,21.77,122800.0,11.8888,11.8888,11.8724,11.8833,122800.0
2005-08-25 13:00:00,21.77,21.79,21.76,21.77,48400.0,11.8833,11.8943,11.8779,11.8833,48400.0
2005-08-25 13:05:00,21.77,21.78,21.77,21.77,35200.0,11.8833,11.8888,11.8833,11.8833,35200.0
2005-08-25 13:10:00,21.77,21.78,21.76,21.78,84800.0,11.8833,11.8888,11.8779,11.8888,84800.0
2005-08-25 13:15:00,21.78,21.78,21.77,21.77,74200.0,11.8888,11.8888,11.8833,11.8833,74200.0
2005-08-25 13:20:00,21.77,21.78,21.76,21.77,78000.0,11.8833,11.8888,11.8779,11.8833,78000.0
2005-08-25 13:25:00,21.77,21.8,21.77,21.77,62400.0,11.8833,11.8997,11.8833,11.8833,62400.0
2005-08-25 13:30:00,21.78,21.81,21.78,21.81,101200.0,11.8888,11.9052,11.8888,11.9052,101200.0
2005-08-25 13:35:00,21.81,21.81,21.77,21.78,88000.0,11.9052,11.9052,11.8833,11.8888,88000.0
2005-08-25 13:40:00,21.77,21.79,21.77,21.78,29000.0,11.8833,11.8943,11.8833,11.8888,29000.0
2005-08-25 13:45:00,21.78,21.79,21.78,21.78,30600.0,11.8888,11.8943,11.8888,11.8888,30600.0
2005-08-25 13:50:00,21.78,21.79,21.78,21.78,39400.0,11.8888,11.8943,11.8888,11.8888,39400.0
2005-08-25 13:55:00,21.78,21.78,21.75,21.77,35600.0,11.8888,11.8888,11.8724,11.8833,35600.0
2005-08-25 14:00:00,21.77,21.77,21.75,21.77,79200.0,11.8833,11.8833,11.8724,11.8833,79200.0
2005-08-25 14:05:00,21.77,21.78,21.75,21.76,78000.0,11.8833,11.8888,11.8724,11.8779,78000.0
2005-08-25 14:10:00,21.76,21.79,21.76,21.78,136400.0,11.8779,11.8943,11.8779,11.8888,136400.0
2005-08-25 14:15:00,21.78,21.8,21.78,21.79,58200.0,11.8888,11.8997,11.8888,11.8943,58200.0
2005-08-25 14:20:00,21.79,21.84,21.79,21.81,131600.0,11.8943,11.9215,11.8943,11.9052,131600.0
2005-08-25 14:25:00,21.82,21.85,21.81,21.85,90200.0,11.9106,11.927,11.9052,11.927,90200.0
2005-08-25 14:30:00,21.86,21.88,21.86,21.87,60400.0,11.9325,11.9434,11.9325,11.9379,60400.0
2005-08-25 14:35:00,21.88,21.88,21.87,21.88,58400.0,11.9434,11.9434,11.9379,11.9434,58400.0
2005-08-25 14:40:00,21.88,21.9,21.88,21.9,60600.0,11.9434,11.9543,11.9434,11.9543,60600.0
2005-08-25 14:45:00,21.9,21.91,21.89,21.9,46200.0,11.9543,11.9598,11.9488,11.9543,46200.0
2005-08-25 14:50:00,21.91,21.91,21.88,21.89,76400.0,11.9598,11.9598,11.9434,11.9488,76400.0
2005-08-25 14:55:00,21.89,21.91,21.89,21.91,49400.0,11.9488,11.9598,11.9488,11.9598,49400.0
2005-08-25 15:00:00,21.91,21.92,21.86,21.88,56200.0,11.9598,11.9652,11.9325,11.9434,56200.0
2005-08-25 15:05:00,21.88,21.88,21.85,21.86,74800.0,11.9434,11.9434,11.927,11.9325,74800.0
2005-08-25 15:10:00,21.85,21.86,21.85,21.86,87600.0,11.927,11.9325,11.927,11.9325,87600.0
2005-08-25 15:15:00,21.85,21.86,21.85,21.85,192000.0,11.927,11.9325,11.927,11.927,192000.0
2005-08-25 15:20:00,21.85,21.86,21.85,21.86,57400.0,11.927,11.9325,11.927,11.9325,57400.0
2005-08-25 15:25:00,21.86,21.86,21.85,21.85,160600.0,11.9325,11.9325,11.927,11.927,160600.0
2005-08-25 15:30:00,21.85,21.86,21.84,21.86,142800.0,11.927,11.9325,11.9215,11.9325,142800.0
2005-08-25 15:35:00,21.86,21.88,21.86,21.86,116800.0,11.9325,11.9434,11.9325,11.9325,116800.0
2005-08-25 15:40:00,21.86,21.89,21.86,21.89,100600.0,11.9325,11.9488,11.9325,11.9488,100600.0
2005-08-25 15:45:00,21.88,21.93,21.88,21.92,267600.0,11.9434,11.9707,11.9434,11.9652,267600.0
2005-08-25 15:50:00,21.92,21.93,21.88,21.88,169400.0,11.9652,11.9707,11.9434,11.9434,169400.0
2005-08-25 15:55:00,21.88,21.9,21.88,21.9,206800.0,11.9434,11.9543,11.9434,11.9543,206800.0
2005-08-26 09:30:00,21.82,21.88,21.71,21.83,186400.0,11.9106,11.9434,11.8506,11.9161,186400.0
2005-08-26 09:35:00,21.83,21.84,21.79,21.84,98400.0,11.9161,11.9215,11.8943,11.9215,98400.0
2005-08-26 09:40:00,21.85,21.85,21.8,21.81,72200.0,11.927,11.927,11.8997,11.9052,72200.0
2005-08-26 09:45:00,21.83,21.85,21.81,21.81,156600.0,11.9161,11.927,11.9052,11.9052,156600.0
2005-08-26 09:50:00,21.82,21.83,21.79,21.79,96000.0,11.9106,11.9161,11.8943,11.8943,96000.0
2005-08-26 09:55:00,21.78,21.82,21.78,21.82,56000.0,11.8888,11.9106,11.8888,11.9106,56000.0
2005-08-26 10:00:00,21.82,21.82,21.78,21.78,214400.0,11.9106,11.9106,11.8888,11.8888,214400.0
2005-08-26 10:05:00,21.78,21.81,21.78,21.79,151400.0,11.8888,11.9052,11.8888,11.8943,151400.0
2005-08-26 10:10:00,21.79,21.81,21.78,21.79,64600.0,11.8943,11.9052,11.8888,11.8943,64600.0
2005-08-26 10:15:00,21.81,21.82,21.79,21.79,80200.0,11.9052,11.9106,11.8943,11.8943,80200.0
2005-08-26 10:20:00,21.81,21.84,21.8,21.83,84600.0,11.9052,11.9215,11.8997,11.9161,84600.0
2005-08-26 10:25:00,21.84,21.88,21.83,21.86,53800.0,11.9215,11.9434,11.9161,11.9325,53800.0
2005-08-26 10:30:00,21.87,21.9,21.86,21.89,68400.0,11.9379,11.9543,11.9325,11.9488,68400.0
2005-08-26 10:35:00,21.9,21.91,21.89,21.9,132200.0,11.9543,11.9598,11.9488,11.9543,132200.0
2005-08-26 10:40:00,21.89,21.9,21.85,21.86,71400.0,11.9488,11.9543,11.927,11.9325,71400.0
2005-08-26 10:45:00,21.86,21.87,21.85,21.85,50600.0,11.9325,11.9379,11.927,11.927,50600.0
2005-08-26 10:50:00,21.86,21.88,21.85,21.85,53200.0,11.9325,11.9434,11.927,11.927,53200.0
2005-08-26 10:55:00,21.86,21.91,21.86,21.9,41600.0,11.9325,11.9598,11.9325,11.9543,41600.0
2005-08-26 11:00:00,21.91,21.92,21.89,21.91,88000.0,11.9598,11.9652,11.9488,11.9598,88000.0
2005-08-26 11:05:00,21.91,21.94,21.91,21.91,140400.0,11.9598,11.9761,11.9598,11.9598,140400.0
2005-08-26 11:10:00,21.92,21.92,21.91,21.91,38000.0,11.9652,11.9652,11.9598,11.9598,38000.0
2005-08-26 11:15:00,21.92,21.93,21.91,21.93,48800.0,11.9652,11.9707,11.9598,11.9707,48800.0
2005-08-26 11:20:00,21.93,21.93,21.9,21.9,65400.0,11.9707,11.9707,11.9543,11.9543,65400.0
2005-08-26 11:25:00,21.9,21.93,21.9,21.91,68400.0,11.9543,11.9707,11.9543,11.9598,68400.0
2005-08-26 11:30:00,21.91,21.92,21.9,21.9,77800.0,11.9598,11.9652,11.9543,11.9543,77800.0
2005-08-26 11:35:00,21.9,21.9,21.88,21.88,136000.0,11.9543,11.9543,11.9434,11.9434,136000.0
2005-08-26 11:40:00,21.88,21.89,21.88,21.88,110600.0,11.9434,11.9488,11.9434,11.9434,110600.0
2005-08-26 11:45:00,21.88,21.89,21.88,21.88,113600.0,11.9434,11.9488,11.9434,11.9434,113600.0
2005-08-26 11:50:00,21.88,21.89,21.88,21.88,50600.0,11.9434,11.9488,11.9434,11.9434,50600.0
2005-08-26 11:55:00,21.89,21.91,21.88,21.9,91400.0,11.9488,11.9598,11.9434,11.9543,91400.0
2005-08-26 12:00:00,21.9,21.93,21.89,21.92,140400.0,11.9543,11.9707,11.9488,11.9652,140400.0
2005-08-26 12:05:00,21.92,21.93,21.91,21.92,57400.0,11.9652,11.9707,11.9598,11.9652,57400.0
2005-08-26 12:10:00,21.91,21.93,21.91,21.91,72200.0,11.9598,11.9707,11.9598,11.9598,72200.0
2005-08-26 12:15:00,21.91,21.94,21.9,21.91,99000.0,11.9598,11.9761,11.9543,11.9598,99000.0
2005-08-26 12:20:00,21.93,21.93,21.9,21.9,119400.0,11.9707,11.9707,11.9543,11.9543,119400.0
2005-08-26 12:25:00,21.9,21.91,21.9,21.91,34000.0,11.9543,11.9598,11.9543,11.9598,34000.0
2005-08-26 12:30:00,21.9,21.91,21.9,21.9,33800.0,11.9543,11.9598,11.9543,11.9543,33800.0
2005-08-26 12:35:00,21.9,21.91,21.9,21.91,46600.0,11.9543,11.9598,11.9543,11.9598,46600.0
2005-08-26 12:40:00,21.91,21.91,21.9,21.9,99800.0,11.9598,11.9598,11.9543,11.9543,99800.0
2005-08-26 12:45:00,21.91,21.91,21.88,21.9,58000.0,11.9598,11.9598,11.9434,11.9543,58000.0
2005-08-26 12:50:00,21.89,21.91,21.88,21.9,71000.0,11.9488,11.9598,11.9434,11.9543,71000.0
2005-08-26 12:55:00,21.9,21.92,21.9,21.91,39600.0,11.9543,11.9652,11.9543,11.9598,39600.0
2005-08-26 13:00:00,21.91,21.93,21.9,21.93,61400.0,11.9598,11.9707,11.9543,11.9707,61400.0
2005-08-26 13:05:00,21.93,21.94,21.93,21.93,33600.0,11.9707,11.9761,11.9707,11.9707,33600.0
2005-08-26 13:10:00,21.93,21.93,21.92,21.92,38200.0,11.9707,11.9707,11.9652,11.9652,38200.0
2005-08-26 13:15:00,21.92,21.93,21.91,21.92,36200.0,11.9652,11.9707,11.9598,11.9652,36200.0
2005-08-26 13:20:00,21.93,21.93,21.91,21.91,37000.0,11.9707,11.9707,11.9598,11.9598,37000.0
2005-08-26 13:25:00,21.91,21.92,21.88,21.89,246600.0,11.9598,11.9652,11.9434,11.9488,246600.0
2005-08-26 13:30:00,21.89,21.89,21.88,21.89,53000.0,11.9488,11.9488,11.9434,11.9488,53000.0
2005-08-26 13:35:00,21.88,21.89,21.85,21.86,168000.0,11.9434,11.9488,11.927,11.9325,168000.0
2005-08-26 13:40:00,21.85,21.86,21.84,21.84,96800.0,11.927,11.9325,11.9215,11.9215,96800.0
2005-08-26 13:45:00,21.84,21.85,21.84,21.84,31800.0,11.9215,11.927,11.9215,11.9215,31800.0
2005-08-26 13:50:00,21.84,21.85,21.84,21.84,53600.0,11.9215,11.927,11.9215,11.9215,53600.0
2005-08-26 13:55:00,21.84,21.85,21.84,21.85,28600.0,11.9215,11.927,11.9215,11.927,28600.0
2005-08-26 14:00:00,21.84,21.85,21.81,21.82,69200.0,11.9215,11.927,11.9052,11.9106,69200.0
2005-08-26 14:05:00,21.82,21.84,21.82,21.84,32200.0,11.9106,11.9215,11.9106,11.9215,32200.0
2005-08-26 14:10:00,21.84,21.84,21.82,21.84,36000.0,11.9215,11.9215,11.9106,11.9215,36000.0
2005-08-26 14:15:00,21.84,21.87,21.84,21.86,52200.0,11.9215,11.9379,11.9215,11.9325,52200.0
2005-08-26 14:20:00,21.86,21.9,21.86,21.87,131200.0,11.9325,11.9543,11.9325,11.9379,131200.0
2005-08-26 14:25:00,21.88,21.96,21.87,21.92,210800.0,11.9434,11.987,11.9379,11.9652,210800.0
2005-08-26 14:30:00,21.93,21.93,21.89,21.89,72000.0,11.9707,11.9707,11.9488,11.9488,72000.0
2005-08-26 14:35:00,21.89,21.9,21.87,21.89,67200.0,11.9488,11.9543,11.9379,11.9488,67200.0
2005-08-26 14:40:00,21.88,21.9,21.88,21.89,79400.0,11.9434,11.9543,11.9434,11.9488,79400.0
2005-08-26 14:45:00,21.88,21.89,21.84,21.86,80800.0,11.9434,11.9488,11.9215,11.9325,80800.0
2005-08-26 14:50:00,21.86,21.86,21.85,21.86,91400.0,11.9325,11.9325,11.927,11.9325,91400.0
2005-08-26 14:55:00,21.87,21.88,21.86,21.86,77000.0,11.9379,11.9434,11.9325,11.9325,77000.0
2005-08-26 15:00:00,21.86,21.87,21.85,21.86,95000.0,11.9325,11.9379,11.927,11.9325,95000.0
2005-08-26 15:05:00,21.86,21.88,21.84,21.88,127800.0,11.9325,11.9434,11.9215,11.9434,127800.0
2005-08-26 15:10:00,21.87,21.88,21.85,21.86,131800.0,11.9379,11.9434,11.927,11.9325,131800.0
2005-08-26 15:15:00,21.86,21.86,21.83,21.83,175000.0,11.9325,11.9325,11.9161,11.9161,175000.0
2005-08-26 15:20:00,21.83,21.84,21.82,21.83,143600.0,11.9161,11.9215,11.9106,11.9161,143600.0
2005-08-26 15:25:00,21.83,21.83,21.81,21.82,104800.0,11.9161,11.9161,11.9052,11.9106,104800.0
2005-08-26 15:30:00,21.81,21.84,21.81,21.83,150400.0,11.9052,11.9215,11.9052,11.9161,150400.0
2005-08-26 15:35:00,21.83,21.84,21.81,21.84,70200.0,11.9161,11.9215,11.9052,11.9215,70200.0
2005-08-26 15:40:00,21.83,21.83,21.8,21.81,130600.0,11.9161,11.9161,11.8997,11.9052,130600.0
2005-08-26 15:45:00,21.81,21.83,21.78,21.82,221200.0,11.9052,11.9161,11.8888,11.9106,221200.0
2005-08-26 15:50:00,21.82,21.83,21.81,21.83,115600.0,11.9106,11.9161,11.9052,11.9161,115600.0
2005-08-26 15:55:00,21.82,21.83,21.79,21.79,273400.0,11.9106,11.9161,11.8943,11.8943,273400.0
2005-08-29 09:30:00,21.68,21.85,21.67,21.84,321200.0,11.8342,11.927,11.8287,11.9215,321200.0
2005-08-29 09:35:00,21.85,21.85,21.79,21.83,140800.0,11.927,11.927,11.8943,11.9161,140800.0
2005-08-29 09:40:00,21.82,21.84,21.8,21.83,84400.0,11.9106,11.9215,11.8997,11.9161,84400.0
2005-08-29 09:45:00,21.83,21.84,21.81,21.84,79800.0,11.9161,11.9215,11.9052,11.9215,79800.0
2005-08-29 09:50:00,21.83,21.84,21.82,21.83,110600.0,11.9161,11.9215,11.9106,11.9161,110600.0
2005-08-29 09:55:00,21.83,21.84,21.81,21.83,166800.0,11.9161,11.9215,11.9052,11.9161,166800.0
2005-08-29 10:00:00,21.82,21.83,21.77,21.79,132000.0,11.9106,11.9161,11.8833,11.8943,132000.0
2005-08-29 10:05:00,21.79,21.82,21.79,21.8,69600.0,11.8943,11.9106,11.8943,11.8997,69600.0
2005-08-29 10:10:00,21.8,21.88,21.8,21.85,135000.0,11.8997,11.9434,11.8997,11.927,135000.0
2005-08-29 10:15:00,21.87,21.93,21.85,21.88,112800.0,11.9379,11.9707,11.927,11.9434,112800.0
2005-08-29 10:20:00,21.87,21.9,21.85,21.88,100200.0,11.9379,11.9543,11.927,11.9434,100200.0
2005-08-29 10:25:00,21.87,21.9,21.84,21.84,104600.0,11.9379,11.9543,11.9215,11.9215,104600.0
2005-08-29 10:30:00,21.84,21.84,21.82,21.82,69400.0,11.9215,11.9215,11.9106,11.9106,69400.0
2005-08-29 10:35:00,21.82,21.87,21.82,21.87,52200.0,11.9106,11.9379,11.9106,11.9379,52200.0
2005-08-29 10:40:00,21.86,21.86,21.84,21.84,39400.0,11.9325,11.9325,11.9215,11.9215,39400.0
2005-08-29 10:45:00,21.84,21.86,21.83,21.85,33600.0,11.9215,11.9325,11.9161,11.927,33600.0
2005-08-29 10:50:00,21.85,21.85,21.83,21.83,30400.0,11.927,11.927,11.9161,11.9161,30400.0
2005-08-29 10:55:00,21.83,21.84,21.81,21.81,47400.0,11.9161,11.9215,11.9052,11.9052,47400.0
2005-08-29 11:00:00,21.81,21.81,21.79,21.79,49000.0,11.9052,11.9052,11.8943,11.8943,49000.0
2005-08-29 11:05:00,21.8,21.84,21.8,21.84,39600.0,11.8997,11.9215,11.8997,11.9215,39600.0
2005-08-29 11:10:00,21.84,21.85,21.83,21.84,29000.0,11.9215,11.927,11.9161,11.9215,29000.0
2005-08-29 11:15:00,21.84,21.85,21.84,21.85,34800.0,11.9215,11.927,11.9215,11.927,34800.0
2005-08-29 11:20:00,21.85,21.85,21.83,21.84,51000.0,11.927,11.927,11.9161,11.9215,51000.0
2005-08-29 11:25:00,21.85,21.85,21.83,21.83,73800.0,11.927,11.927,11.9161,11.9161,73800.0
2005-08-29 11:30:00,21.83,21.83,21.79,21.79,66000.0,11.9161,11.9161,11.8943,11.8943,66000.0
2005-08-29 11:35:00,21.79,21.86,21.79,21.85,105000.0,11.8943,11.9325,11.8943,11.927,105000.0
2005-08-29 11:40:00,21.86,21.86,21.85,21.86,57400.0,11.9325,11.9325,11.927,11.9325,57400.0
2005-08-29 11:45:00,21.87,21.87,21.86,21.87,30400.0,11.9379,11.9379,11.9325,11.9379,30400.0
2005-08-29 11:50:00,21.87,21.9,21.85,21.85,63800.0,11.9379,11.9543,11.927,11.927,63800.0
2005-08-29 11:55:00,21.86,21.86,21.83,21.83,17400.0,11.9325,11.9325,11.9161,11.9161,17400.0
2005-08-29 12:00:00,21.83,21.84,21.82,21.83,25400.0,11.9161,11.9215,11.9106,11.9161,25400.0
2005-08-29 12:05:00,21.83,21.84,21.83,21.83,29600.0,11.9161,11.9215,11.9161,11.9161,29600.0
2005-08-29 12:10:00,21.83,21.84,21.82,21.83,30800.0,11.9161,11.9215,11.9106,11.9161,30800.0
2005-08-29 12:15:00,21.83,21.84,21.82,21.83,45400.0,11.9161,11.9215,11.9106,11.9161,45400.0
2005-08-29 12:20:00,21.83,21.83,21.83,21.83,7800.0,11.9161,11.9161,11.9161,11.9161,7800.0
2005-08-29 12:25:00,21.83,21.86,21.83,21.86,36200.0,11.9161,11.9325,11.9161,11.9325,36200.0
2005-08-29 12:30:00,21.86,21.86,21.85,21.85,57400.0,11.9325,11.9325,11.927,11.927,57400.0
2005-08-29 12:35:00,21.85,21.86,21.84,21.86,48600.0,11.927,11.9325,11.9215,11.9325,48600.0
2005-08-29 12:40:00,21.85,21.86,21.83,21.85,112600.0,11.927,11.9325,11.9161,11.927,112600.0
2005-08-29 12:45:00,21.85,21.85,21.81,21.81,47800.0,11.927,11.927,11.9052,11.9052,47800.0
2005-08-29 12:50:00,21.81,21.83,21.8,21.83,41000.0,11.9052,11.9161,11.8997,11.9161,41000.0
2005-08-29 12:55:00,21.82,21.83,21.82,21.83,22800.0,11.9106,11.9161,11.9106,11.9161,22800.0
2005-08-29 13:00:00,21.83,21.93,21.83,21.91,134600.0,11.9161,11.9707,11.9161,11.9598,134600.0
2005-08-29 13:05:00,21.91,21.91,21.89,21.9,34200.0,11.9598,11.9598,11.9488,11.9543,34200.0
2005-08-29 13:10:00,21.9,21.9,21.88,21.9,43000.0,11.9543,11.9543,11.9434,11.9543,43000.0
2005-08-29 13:15:00,21.89,21.93,21.89,21.92,50200.0,11.9488,11.9707,11.9488,11.9652,50200.0
2005-08-29 13:20:00,21.91,21.93,21.91,21.93,42800.0,11.9598,11.9707,11.9598,11.9707,42800.0
2005-08-29 13:25:00,21.93,21.94,21.92,21.93,53200.0,11.9707,11.9761,11.9652,11.9707,53200.0
2005-08-29 13:30:00,21.93,21.93,21.92,21.92,51400.0,11.9707,11.9707,11.9652,11.9652,51400.0
2005-08-29 13:35:00,21.9,21.93,21.9,21.92,66400.0,11.9543,11.9707,11.9543,11.9652,66400.0
2005-08-29 13:40:00,21.92,21.96,21.92,21.95,68400.0,11.9652,11.987,11.9652,11.9816,68400.0
2005-08-29 13:45:00,21.95,21.98,21.95,21.97,65400.0,11.9816,11.998,11.9816,11.9925,65400.0
2005-08-29 13:50:00,21.97,21.99,21.95,21.95,80400.0,11.9925,12.0034,11.9816,11.9816,80400.0
2005-08-29 13:55:00,21.96,21.98,21.95,21.97,63200.0,11.987,11.998,11.9816,11.9925,63200.0
2005-08-29 14:00:00,21.97,21.98,21.96,21.96,60400.0,11.9925,11.998,11.987,11.987,60400.0
2005-08-29 14:05:00,21.97,21.97,21.96,21.96,44000.0,11.9925,11.9925,11.987,11.987,44000.0
2005-08-29 14:10:00,21.96,21.97,21.95,21.95,38000.0,11.987,11.9925,11.9816,11.9816,38000.0
2005-08-29 14:15:00,21.96,21.99,21.95,21.97,66000.0,11.987,12.0034,11.9816,11.9925,66000.0
2005-08-29 14:20:00,21.97,21.97,21.95,21.96,45800.0,11.9925,11.9925,11.9816,11.987,45800.0
2005-08-29 14:25:00,21.96,21.99,21.96,21.99,49600.0,11.987,12.0034,11.987,12.0034,49600.0
2005-08-29 14:30:00,21.99,21.99,21.98,21.98,66200.0,12.0034,12.0034,11.998,11.998,66200.0
2005-08-29 14:35:00,21.99,21.99,21.95,21.97,58000.0,12.0034,12.0034,11.9816,11.9925,58000.0
2005-08-29 14:40:00,21.97,22.0,21.97,21.99,77600.0,11.9925,12.0089,11.9925,12.0034,77600.0
2005-08-29 14:45:00,21.99,22.0,21.99,22.0,64800.0,12.0034,12.0089,12.0034,12.0089,64800.0
2005-08-29 14:50:00,22.0,22.0,21.98,21.99,31000.0,12.0089,12.0089,11.998,12.0034,31000.0
2005-08-29 14:55:00,21.99,22.02,21.99,22.02,77000.0,12.0034,12.0198,12.0034,12.0198,77000.0
2005-08-29 15:00:00,22.02,22.04,22.01,22.03,83200.0,12.0198,12.0307,12.0143,12.0253,83200.0
2005-08-29 15:05:00,22.03,22.05,22.02,22.04,273400.0,12.0253,12.0362,12.0198,12.0307,273400.0
2005-08-29 15:10:00,22.04,22.04,22.02,22.03,109200.0,12.0307,12.0307,12.0198,12.0253,109200.0
2005-08-29 15:15:00,22.03,22.04,22.01,22.03,218600.0,12.0253,12.0307,12.0143,12.0253,218600.0
2005-08-29 15:20:00,22.03,22.03,22.0,22.03,83200.0,12.0253,12.0253,12.0089,12.0253,83200.0
2005-08-29 15:25:00,22.03,22.05,22.01,22.02,86200.0,12.0253,12.0362,12.0143,12.0198,86200.0
2005-08-29 15:30:00,22.02,22.04,22.02,22.03,77000.0,12.0198,12.0307,12.0198,12.0253,77000.0
2005-08-29 15:35:00,22.03,22.03,22.0,22.0,118800.0,12.0253,12.0253,12.0089,12.0089,118800.0
2005-08-29 15:40:00,22.0,22.01,21.99,21.99,138800.0,12.0089,12.0143,12.0034,12.0034,138800.0
2005-08-29 15:45:00,22.0,22.0,21.99,22.0,135400.0,12.0089,12.0089,12.0034,12.0089,135400.0
2005-08-29 15:50:00,22.0,22.02,22.0,22.01,147000.0,12.0089,12.0198,12.0089,12.0143,147000.0
2005-08-29 15:55:00,22.01,22.02,21.99,22.02,190000.0,12.0143,12.0198,12.0034,12.0198,190000.0
2005-08-30 09:30:00,21.9,21.95,21.89,21.95,249400.0,11.9543,11.9816,11.9488,11.9816,249400.0
2005-08-30 09:35:00,21.95,21.96,21.9,21.94,145600.0,11.9816,11.987,11.9543,11.9761,145600.0
2005-08-30 09:40:00,21.94,21.96,21.9,21.9,109400.0,11.9761,11.987,11.9543,11.9543,109400.0
2005-08-30 09:45:00,21.9,21.94,21.85,21.87,263400.0,11.9543,11.9761,11.927,11.9379,263400.0
2005-08-30 09:50:00,21.87,21.88,21.83,21.83,126800.0,11.9379,11.9434,11.9161,11.9161,126800.0
2005-08-30 09:55:00,21.83,21.85,21.79,21.8,189600.0,11.9161,11.927,11.8943,11.8997,189600.0
2005-08-30 10:00:00,21.81,21.86,21.8,21.84,134000.0,11.9052,11.9325,11.8997,11.9215,134000.0
2005-08-30 10:05:00,21.85,21.85,21.78,21.79,91400.0,11.927,11.927,11.8888,11.8943,91400.0
2005-08-30 10:10:00,21.8,21.82,21.78,21.79,134400.0,11.8997,11.9106,11.8888,11.8943,134400.0
2005-08-30 10:15:00,21.79,21.8,21.78,21.78,108800.0,11.8943,11.8997,11.8888,11.8888,108800.0
2005-08-30 10:20:00,21.78,21.79,21.78,21.78,77400.0,11.8888,11.8943,11.8888,11.8888,77400.0
2005-08-30 10:25:00,21.78,21.79,21.75,21.77,107600.0,11.8888,11.8943,11.8724,11.8833,107600.0
2005-08-30 10:30:00,21.77,21.77,21.75,21.77,63800.0,11.8833,11.8833,11.8724,11.8833,63800.0
2005-08-30 10:35:00,21.77,21.77,21.75,21.75,115200.0,11.8833,11.8833,11.8724,11.8724,115200.0
2005-08-30 10:40:00,21.75,21.77,21.72,21.74,217600.0,11.8724,11.8833,11.856,11.867,217600.0
2005-08-30 10:45:00,21.75,21.77,21.72,21.74,90600.0,11.8724,11.8833,11.856,11.867,90600.0
2005-08-30 10:50:00,21.74,21.74,21.72,21.73,108000.0,11.867,11.867,11.856,11.8615,108000.0
2005-08-30 10:55:00,21.73,21.73,21.7,21.7,123000.0,11.8615,11.8615,11.8451,11.8451,123000.0
2005-08-30 11:00:00,21.7,21.7,21.66,21.67,177400.0,11.8451,11.8451,11.8233,11.8287,177400.0
2005-08-30 11:05:00,21.68,21.68,21.66,21.66,130400.0,11.8342,11.8342,11.8233,11.8233,130400.0
2005-08-30 11:10:00,21.66,21.67,21.65,21.66,106600.0,11.8233,11.8287,11.8178,11.8233,106600.0
2005-08-30 11:15:00,21.66,21.67,21.61,21.61,189600.0,11.8233,11.8287,11.796,11.796,189600.0
2005-08-30 11:20:00,21.61,21.65,21.6,21.65,196600.0,11.796,11.8178,11.7905,11.8178,196600.0
2005-08-30 11:25:00,21.65,21.71,21.65,21.7,138600.0,11.8178,11.8506,11.8178,11.8451,138600.0
2005-08-30 11:30:00,21.71,21.73,21.7,21.72,94600.0,11.8506,11.8615,11.8451,11.856,94600.0
2005-08-30 11:35:00,21.72,21.73,21.68,21.7,107600.0,11.856,11.8615,11.8342,11.8451,107600.0
2005-08-30 11:40:00,21.7,21.7,21.68,21.68,60400.0,11.8451,11.8451,11.8342,11.8342,60400.0
2005-08-30 11:45:00,21.68,21.72,21.68,21.71,67200.0,11.8342,11.856,11.8342,11.8506,67200.0
2005-08-30 11:50:00,21.71,21.73,21.7,21.72,121200.0,11.8506,11.8615,11.8451,11.856,121200.0
2005-08-30 11:55:00,21.72,21.74,21.72,21.74,74400.0,11.856,11.867,11.856,11.867,74400.0
2005-08-30 12:00:00,21.73,21.75,21.72,21.74,165200.0,11.8615,11.8724,11.856,11.867,165200.0
2005-08-30 12:05:00,21.75,21.76,21.74,21.75,55600.0,11.8724,11.8779,11.867,11.8724,55600.0
2005-08-30 12:10:00,21.75,21.78,21.74,21.75,72800.0,11.8724,11.8888,11.867,11.8724,72800.0
2005-08-30 12:15:00,21.75,21.77,21.75,21.76,120200.0,11.8724,11.8833,11.8724,11.8779,120200.0
2005-08-30 12:20:00,21.76,21.8,21.75,21.79,105400.0,11.8779,11.8997,11.8724,11.8943,105400.0
2005-08-30 12:25:00,21.79,21.8,21.78,21.78,81400.0,11.8943,11.8997,11.8888,11.8888,81400.0
2005-08-30 12:30:00,21.79,21.8,21.79,21.8,44000.0,11.8943,11.8997,11.8943,11.8997,44000.0
2005-08-30 12:35:00,21.8,21.8,21.79,21.79,35800.0,11.8997,11.8997,11.8943,11.8943,35800.0
2005-08-30 12:40:00,21.79,21.8,21.77,21.77,95800.0,11.8943,11.8997,11.8833,11.8833,95800.0
2005-08-30 12:45:00,21.77,21.77,21.74,21.75,185400.0,11.8833,11.8833,11.867,11.8724,185400.0
2005-08-30 12:50:00,21.76,21.77,21.75,21.76,65400.0,11.8779,11.8833,11.8724,11.8779,65400.0
2005-08-30 12:55:00,21.76,21.76,21.75,21.75,77000.0,11.8779,11.8779,11.8724,11.8724,77000.0
2005-08-30 13:00:00,21.75,21.75,21.73,21.75,97800.0,11.8724,11.8724,11.8615,11.8724,97800.0
2005-08-30 13:05:00,21.75,21.75,21.73,21.74,60800.0,11.8724,11.8724,11.8615,11.867,60800.0
2005-08-30 13:10:00,21.74,21.75,21.71,21.73,57400.0,11.867,11.8724,11.8506,11.8615,57400.0
2005-08-30 13:15:00,21.73,21.75,21.7,21.71,47600.0,11.8615,11.8724,11.8451,11.8506,47600.0
2005-08-30 13:20:00,21.71,21.73,21.71,21.73,41200.0,11.8506,11.8615,11.8506,11.8615,41200.0
2005-08-30 13:25:00,21.73,21.75,21.73,21.75,66600.0,11.8615,11.8724,11.8615,11.8724,66600.0
2005-08-30 13:30:00,21.75,21.76,21.75,21.76,35200.0,11.8724,11.8779,11.8724,11.8779,35200.0
2005-08-30 13:35:00,21.76,21.83,21.76,21.83,119200.0,11.8779,11.9161,11.8779,11.9161,119200.0
2005-08-30 13:40:00,21.83,21.84,21.82,21.83,93600.0,11.9161,11.9215,11.9106,11.9161,93600.0
2005-08-30 13:45:00,21.83,21.84,21.8,21.8,59200.0,11.9161,11.9215,11.8997,11.8997,59200.0
2005-08-30 13:50:00,21.79,21.8,21.78,21.78,67200.0,11.8943,11.8997,11.8888,11.8888,67200.0
2005-08-30 13:55:00,21.79,21.79,21.78,21.78,221400.0,11.8943,11.8943,11.8888,11.8888,221400.0
2005-08-30 14:00:00,21.78,21.79,21.77,21.78,212400.0,11.8888,11.8943,11.8833,11.8888,212400.0
2005-08-30 14:05:00,21.78,21.78,21.73,21.75,201400.0,11.8888,11.8888,11.8615,11.8724,201400.0
2005-08-30 14:10:00,21.75,21.78,21.75,21.75,62600.0,11.8724,11.8888,11.8724,11.8724,62600.0
2005-08-30 14:15:00,21.75,21.75,21.73,21.73,167200.0,11.8724,11.8724,11.8615,11.8615,167200.0
2005-08-30 14:20:00,21.73,21.75,21.73,21.75,62200.0,11.8615,11.8724,11.8615,11.8724,62200.0
2005-08-30 14:25:00,21.75,21.75,21.74,21.74,68600.0,11.8724,11.8724,11.867,11.867,68600.0
2005-08-30 14:30:00,21.74,21.75,21.73,21.74,93000.0,11.867,11.8724,11.8615,11.867,93000.0
2005-08-30 14:35:00,21.74,21.74,21.71,21.74,69400.0,11.867,11.867,11.8506,11.867,69400.0
2005-08-30 14:40:00,21.74,21.74,21.73,21.74,55400.0,11.867,11.867,11.8615,11.867,55400.0
2005-08-30 14:45:00,21.73,21.74,21.72,21.72,99200.0,11.8615,11.867,11.856,11.856,99200.0
2005-08-30 14:50:00,21.72,21.72,21.69,21.69,159800.0,11.856,11.856,11.8397,11.8397,159800.0
2005-08-30 14:55:00,21.7,21.72,21.68,21.68,144400.0,11.8451,11.856,11.8342,11.8342,144400.0
2005-08-30 15:00:00,21.68,21.71,21.67,21.7,249200.0,11.8342,11.8506,11.8287,11.8451,249200.0
2005-08-30 15:05:00,21.7,21.73,21.7,21.73,205000.0,11.8451,11.8615,11.8451,11.8615,205000.0
2005-08-30 15:10:00,21.74,21.74,21.72,21.72,81800.0,11.867,11.867,11.856,11.856,81800.0
2005-08-30 15:15:00,21.73,21.74,21.72,21.74,658200.0,11.8615,11.867,11.856,11.867,658200.0
2005-08-30 15:20:00,21.73,21.75,21.73,21.74,165800.0,11.8615,11.8724,11.8615,11.867,165800.0
2005-08-30 15:25:00,21.73,21.74,21.7,21.71,151600.0,11.8615,11.867,11.8451,11.8506,151600.0
2005-08-30 15:30:00,21.71,21.74,21.7,21.73,389600.0,11.8506,11.867,11.8451,11.8615,389600.0
2005-08-30 15:35:00,21.72,21.74,21.72,21.73,278400.0,11.856,11.867,11.856,11.8615,278400.0
2005-08-30 15:40:00,21.72,21.73,21.68,21.7,409200.0,11.856,11.8615,11.8342,11.8451,409200.0
2005-08-30 15:45:00,21.7,21.73,21.69,21.7,345400.0,11.8451,11.8615,11.8397,11.8451,345400.0
2005-08-30 15:50:00,21.7,21.7,21.69,21.69,379000.0,11.8451,11.8451,11.8397,11.8397,379000.0
2005-08-30 15:55:00,21.7,21.71,21.69,21.7,494800.0,11.8451,11.8506,11.8397,11.8451,494800.0
2005-08-31 09:30:00,21.68,21.73,21.68,21.71,247800.0,11.8342,11.8615,11.8342,11.8506,247800.0
2005-08-31 09:35:00,21.71,21.75,21.7,21.7,156000.0,11.8506,11.8724,11.8451,11.8451,156000.0
2005-08-31 09:40:00,21.71,21.73,21.68,21.7,78200.0,11.8506,11.8615,11.8342,11.8451,78200.0
2005-08-31 09:45:00,21.68,21.75,21.68,21.74,119400.0,11.8342,11.8724,11.8342,11.867,119400.0
2005-08-31 09:50:00,21.74,21.75,21.7,21.7,118000.0,11.867,11.8724,11.8451,11.8451,118000.0
2005-08-31 09:55:00,21.7,21.73,21.58,21.59,165600.0,11.8451,11.8615,11.7796,11.7851,165600.0
2005-08-31 10:00:00,21.59,21.63,21.56,21.61,170200.0,11.7851,11.8069,11.7687,11.796,170200.0
2005-08-31 10:05:00,21.61,21.63,21.58,21.58,161600.0,11.796,11.8069,11.7796,11.7796,161600.0
2005-08-31 10:10:00,21.58,21.62,21.57,21.61,106800.0,11.7796,11.8015,11.7742,11.796,106800.0
2005-08-31 10:15:00,21.61,21.65,21.6,21.62,89000.0,11.796,11.8178,11.7905,11.8015,89000.0
2005-08-31 10:20:00,21.62,21.68,21.61,21.64,178800.0,11.8015,11.8342,11.796,11.8124,178800.0
2005-08-31 10:25:00,21.64,21.7,21.64,21.69,168600.0,11.8124,11.8451,11.8124,11.8397,168600.0
2005-08-31 10:30:00,21.69,21.74,21.68,21.71,213000.0,11.8397,11.867,11.8342,11.8506,213000.0
2005-08-31 10:35:00,21.71,21.79,21.71,21.79,124400.0,11.8506,11.8943,11.8506,11.8943,124400.0
2005-08-31 10:40:00,21.79,21.82,21.75,21.77,106400.0,11.8943,11.9106,11.8724,11.8833,106400.0
2005-08-31 10:45:00,21.75,21.76,21.73,21.74,121000.0,11.8724,11.8779,11.8615,11.867,121000.0
2005-08-31 10:50:00,21.73,21.79,21.73,21.79,124200.0,11.8615,11.8943,11.8615,11.8943,124200.0
2005-08-31 10:55:00,21.79,21.79,21.74,21.76,78200.0,11.8943,11.8943,11.867,11.8779,78200.0
2005-08-31 11:00:00,21.75,21.79,21.75,21.79,100000.0,11.8724,11.8943,11.8724,11.8943,100000.0
2005-08-31 11:05:00,21.79,21.84,21.77,21.81,153400.0,11.8943,11.9215,11.8833,11.9052,153400.0
2005-08-31 11:10:00,21.8,21.86,21.8,21.84,103000.0,11.8997,11.9325,11.8997,11.9215,103000.0
2005-08-31 11:15:00,21.83,21.85,21.82,21.85,116000.0,11.9161,11.927,11.9106,11.927,116000.0
2005-08-31 11:20:00,21.85,21.89,21.85,21.89,217400.0,11.927,11.9488,11.927,11.9488,217400.0
2005-08-31 11:25:00,21.89,21.9,21.85,21.86,116000.0,11.9488,11.9543,11.927,11.9325,116000.0
2005-08-31 11:30:00,21.86,21.88,21.85,21.86,74000.0,11.9325,11.9434,11.927,11.9325,74000.0
2005-08-31 11:35:00,21.86,21.9,21.86,21.89,81800.0,11.9325,11.9543,11.9325,11.9488,81800.0
2005-08-31 11:40:00,21.89,21.92,21.89,21.91,151600.0,11.9488,11.9652,11.9488,11.9598,151600.0
2005-08-31 11:45:00,21.91,21.91,21.89,21.9,93400.0,11.9598,11.9598,11.9488,11.9543,93400.0
2005-08-31 11:50:00,21.9,21.9,21.85,21.85,161000.0,11.9543,11.9543,11.927,11.927,161000.0
2005-08-31 11:55:00,21.85,21.86,21.82,21.83,81000.0,11.927,11.9325,11.9106,11.9161,81000.0
2005-08-31 12:00:00,21.83,21.84,21.82,21.83,127000.0,11.9161,11.9215,11.9106,11.9161,127000.0
2005-08-31 12:05:00,21.83,21.83,21.76,21.8,178200.0,11.9161,11.9161,11.8779,11.8997,178200.0
2005-08-31 12:10:00,21.79,21.81,21.75,21.76,143200.0,11.8943,11.9052,11.8724,11.8779,143200.0
2005-08-31 12:15:00,21.75,21.78,21.75,21.77,108000.0,11.8724,11.8888,11.8724,11.8833,108000.0
2005-08-31 12:20:00,21.77,21.79,21.75,21.78,50000.0,11.8833,11.8943,11.8724,11.8888,50000.0
2005-08-31 12:25:00,21.78,21.78,21.75,21.76,144200.0,11.8888,11.8888,11.8724,11.8779,144200.0
2005-08-31 12:30:00,21.76,21.79,21.76,21.79,96400.0,11.8779,11.8943,11.8779,11.8943,96400.0
2005-08-31 12:35:00,21.79,21.8,21.78,21.78,166400.0,11.8943,11.8997,11.8888,11.8888,166400.0
2005-08-31 12:40:00,21.78,21.79,21.78,21.78,103400.0,11.8888,11.8943,11.8888,11.8888,103400.0
2005-08-31 12:45:00,21.78,21.79,21.78,21.79,23000.0,11.8888,11.8943,11.8888,11.8943,23000.0
2005-08-31 12:50:00,21.78,21.81,21.78,21.8,69400.0,11.8888,11.9052,11.8888,11.8997,69400.0
2005-08-31 12:55:00,21.79,21.79,21.76,21.77,185800.0,11.8943,11.8943,11.8779,11.8833,185800.0
2005-08-31 13:00:00,21.77,21.78,21.75,21.78,55600.0,11.8833,11.8888,11.8724,11.8888,55600.0
2005-08-31 13:05:00,21.78,21.78,21.75,21.78,90400.0,11.8888,11.8888,11.8724,11.8888,90400.0
2005-08-31 13:10:00,21.78,21.81,21.78,21.81,110000.0,11.8888,11.9052,11.8888,11.9052,110000.0
2005-08-31 13:15:00,21.82,21.82,21.79,21.82,122000.0,11.9106,11.9106,11.8943,11.9106,122000.0
2005-08-31 13:20:00,21.82,21.82,21.8,21.82,121000.0,11.9106,11.9106,11.8997,11.9106,121000.0
2005-08-31 13:25:00,21.82,21.83,21.82,21.82,104800.0,11.9106,11.9161,11.9106,11.9106,104800.0
2005-08-31 13:30:00,21.82,21.86,21.82,21.85,121200.0,11.9106,11.9325,11.9106,11.927,121200.0
2005-08-31 13:35:00,21.86,21.86,21.84,21.84,64400.0,11.9325,11.9325,11.9215,11.9215,64400.0
2005-08-31 13:40:00,21.84,21.84,21.82,21.84,44000.0,11.9215,11.9215,11.9106,11.9215,44000.0
2005-08-31 13:45:00,21.84,21.84,21.82,21.83,115000.0,11.9215,11.9215,11.9106,11.9161,115000.0
2005-08-31 13:50:00,21.82,21.88,21.82,21.86,158800.0,11.9106,11.9434,11.9106,11.9325,158800.0
2005-08-31 13:55:00,21.86,21.88,21.85,21.85,126400.0,11.9325,11.9434,11.927,11.927,126400.0
2005-08-31 14:00:00,21.85,21.86,21.81,21.82,87600.0,11.927,11.9325,11.9052,11.9106,87600.0
2005-08-31 14:05:00,21.82,21.82,21.78,21.8,103400.0,11.9106,11.9106,11.8888,11.8997,103400.0
2005-08-31 14:10:00,21.8,21.82,21.8,21.81,85600.0,11.8997,11.9106,11.8997,11.9052,85600.0
2005-08-31 14:15:00,21.8,21.83,21.8,21.82,353000.0,11.8997,11.9161,11.8997,11.9106,353000.0
2005-08-31 14:20:00,21.82,21.82,21.78,21.78,118200.0,11.9106,11.9106,11.8888,11.8888,118200.0
2005-08-31 14:25:00,21.78,21.81,21.77,21.81,72200.0,11.8888,11.9052,11.8833,11.9052,72200.0
2005-08-31 14:30:00,21.81,21.83,21.81,21.83,71600.0,11.9052,11.9161,11.9052,11.9161,71600.0
2005-08-31 14:35:00,21.83,21.86,21.83,21.86,102200.0,11.9161,11.9325,11.9161,11.9325,102200.0
2005-08-31 14:40:00,21.86,21.86,21.84,21.85,46600.0,11.9325,11.9325,11.9215,11.927,46600.0
2005-08-31 14:45:00,21.85,21.88,21.84,21.87,155600.0,11.927,11.9434,11.9215,11.9379,155600.0
2005-08-31 14:50:00,21.88,21.88,21.86,21.86,107000.0,11.9434,11.9434,11.9325,11.9325,107000.0
2005-08-31 14:55:00,21.86,21.93,21.86,21.93,167400.0,11.9325,11.9707,11.9325,11.9707,167400.0
2005-08-31 15:00:00,21.94,21.94,21.92,21.93,189800.0,11.9761,11.9761,11.9652,11.9707,189800.0
2005-08-31 15:05:00,21.93,21.96,21.93,21.95,278800.0,11.9707,11.987,11.9707,11.9816,278800.0
2005-08-31 15:10:00,21.95,21.99,21.95,21.96,278600.0,11.9816,12.0034,11.9816,11.987,278600.0
2005-08-31 15:15:00,21.96,22.0,21.96,22.0,158600.0,11.987,12.0089,11.987,12.0089,158600.0
2005-08-31 15:20:00,22.0,22.0,21.99,21.99,268800.0,12.0089,12.0089,12.0034,12.0034,268800.0
2005-08-31 15:25:00,21.99,22.0,21.99,22.0,225000.0,12.0034,12.0089,12.0034,12.0089,225000.0
2005-08-31 15:30:00,22.0,22.01,22.0,22.0,286000.0,12.0089,12.0143,12.0089,12.0089,286000.0
2005-08-31 15:35:00,22.0,22.0,21.98,21.99,233400.0,12.0089,12.0089,11.998,12.0034,233400.0
2005-08-31 15:40:00,21.98,22.02,21.98,22.02,430000.0,11.998,12.0198,11.998,12.0198,430000.0
2005-08-31 15:45:00,22.03,22.03,22.0,22.0,319200.0,12.0253,12.0253,12.0089,12.0089,319200.0
2005-08-31 15:50:00,22.0,22.02,21.99,21.99,314000.0,12.0089,12.0198,12.0034,12.0034,314000.0
2005-08-31 15:55:00,21.99,22.0,21.98,22.0,522600.0,12.0034,12.0089,11.998,12.0089,522600.0
2005-09-01 09:30:00,21.91,21.98,21.91,21.95,295400.0,11.9598,11.998,11.9598,11.9816,295400.0
2005-09-01 09:35:00,21.95,21.98,21.92,21.93,67400.0,11.9816,11.998,11.9652,11.9707,67400.0
2005-09-01 09:40:00,21.93,21.99,21.92,21.95,96600.0,11.9707,12.0034,11.9652,11.9816,96600.0
2005-09-01 09:45:00,21.95,22.0,21.93,21.99,151400.0,11.9816,12.0089,11.9707,12.0034,151400.0
2005-09-01 09:50:00,22.0,22.0,21.97,22.0,145600.0,12.0089,12.0089,11.9925,12.0089,145600.0
2005-09-01 09:55:00,21.99,22.0,21.97,21.98,61400.0,12.0034,12.0089,11.9925,11.998,61400.0
2005-09-01 10:00:00,21.98,21.98,21.92,21.93,173200.0,11.998,11.998,11.9652,11.9707,173200.0
2005-09-01 10:05:00,21.93,21.98,21.93,21.94,104600.0,11.9707,11.998,11.9707,11.9761,104600.0
2005-09-01 10:10:00,21.94,21.95,21.88,21.89,115800.0,11.9761,11.9816,11.9434,11.9488,115800.0
2005-09-01 10:15:00,21.89,21.89,21.84,21.85,128200.0,11.9488,11.9488,11.9215,11.927,128200.0
2005-09-01 10:20:00,21.85,21.86,21.81,21.86,152400.0,11.927,11.9325,11.9052,11.9325,152400.0
2005-09-01 10:25:00,21.85,21.86,21.81,21.84,137000.0,11.927,11.9325,11.9052,11.9215,137000.0
2005-09-01 10:30:00,21.85,21.87,21.85,21.85,104600.0,11.927,11.9379,11.927,11.927,104600.0
2005-09-01 10:35:00,21.85,21.92,21.85,21.92,109800.0,11.927,11.9652,11.927,11.9652,109800.0
2005-09-01 10:40:00,21.92,21.92,21.9,21.9,99200.0,11.9652,11.9652,11.9543,11.9543,99200.0
2005-09-01 10:45:00,21.9,21.92,21.9,21.9,97800.0,11.9543,11.9652,11.9543,11.9543,97800.0
2005-09-01 10:50:00,21.9,21.96,21.9,21.96,79200.0,11.9543,11.987,11.9543,11.987,79200.0
2005-09-01 10:55:00,21.96,21.98,21.95,21.97,95400.0,11.987,11.998,11.9816,11.9925,95400.0
2005-09-01 11:00:00,21.97,21.97,21.94,21.95,45400.0,11.9925,11.9925,11.9761,11.9816,45400.0
2005-09-01 11:05:00,21.96,21.98,21.93,21.93,61000.0,11.987,11.998,11.9707,11.9707,61000.0
2005-09-01 11:10:00,21.94,22.01,21.94,21.98,215200.0,11.9761,12.0143,11.9761,11.998,215200.0
2005-09-01 11:15:00,21.99,22.0,21.97,21.97,101600.0,12.0034,12.0089,11.9925,11.9925,101600.0
2005-09-01 11:20:00,21.96,22.05,21.96,22.05,204400.0,11.987,12.0362,11.987,12.0362,204400.0
2005-09-01 11:25:00,22.04,22.04,22.01,22.03,91800.0,12.0307,12.0307,12.0143,12.0253,91800.0
2005-09-01 11:30:00,22.03,22.06,22.02,22.03,158600.0,12.0253,12.0416,12.0198,12.0253,158600.0
2005-09-01 11:35:00,22.03,22.11,22.03,22.11,143200.0,12.0253,12.0689,12.0253,12.0689,143200.0
2005-09-01 11:40:00,22.1,22.16,22.1,22.12,194400.0,12.0635,12.0962,12.0635,12.0744,194400.0
2005-09-01 11:45:00,22.12,22.14,22.07,22.09,196400.0,12.0744,12.0853,12.0471,12.058,196400.0
2005-09-01 11:50:00,22.1,22.1,22.06,22.09,93400.0,12.0635,12.0635,12.0416,12.058,93400.0
2005-09-01 11:55:00,22.08,22.09,22.07,22.08,52400.0,12.0525,12.058,12.0471,12.0525,52400.0
2005-09-01 12:00:00,22.09,22.09,22.07,22.08,100000.0,12.058,12.058,12.0471,12.0525,100000.0
2005-09-01 12:05:00,22.08,22.09,22.07,22.09,96600.0,12.0525,12.058,12.0471,12.058,96600.0
2005-09-01 12:10:00,22.09,22.09,22.07,22.08,62400.0,12.058,12.058,12.0471,12.0525,62400.0
2005-09-01 12:15:00,22.08,22.09,22.08,22.08,52600.0,12.0525,12.058,12.0525,12.0525,52600.0
2005-09-01 12:20:00,22.08,22.09,22.07,22.07,72000.0,12.0525,12.058,12.0471,12.0471,72000.0
2005-09-01 12:25:00,22.07,22.09,22.07,22.09,31800.0,12.0471,12.058,12.0471,12.058,31800.0
2005-09-01 12:30:00,22.09,22.1,22.07,22.08,89800.0,12.058,12.0635,12.0471,12.0525,89800.0
2005-09-01 12:35:00,22.07,22.09,22.07,22.08,67200.0,12.0471,12.058,12.0471,12.0525,67200.0
2005-09-01 12:40:00,22.08,22.1,22.08,22.1,58200.0,12.0525,12.0635,12.0525,12.0635,58200.0
2005-09-01 12:45:00,22.09,22.1,22.07,22.08,31400.0,12.058,12.0635,12.0471,12.0525,31400.0
2005-09-01 12:50:00,22.08,22.08,22.06,22.06,72800.0,12.0525,12.0525,12.0416,12.0416,72800.0
2005-09-01 12:55:00,22.05,22.06,22.01,22.02,153000.0,12.0362,12.0416,12.0143,12.0198,153000.0
2005-09-01 13:00:00,22.02,22.03,22.01,22.02,37000.0,12.0198,12.0253,12.0143,12.0198,37000.0
2005-09-01 13:05:00,22.03,22.03,22.0,22.0,131200.0,12.0253,12.0253,12.0089,12.0089,131200.0
2005-09-01 13:10:00,22.0,22.03,21.99,21.99,48600.0,12.0089,12.0253,12.0034,12.0034,48600.0
2005-09-01 13:15:00,21.99,22.02,21.99,22.01,42000.0,12.0034,12.0198,12.0034,12.0143,42000.0
2005-09-01 13:20:00,22.02,22.02,22.0,22.0,49800.0,12.0198,12.0198,12.0089,12.0089,49800.0
2005-09-01 13:25:00,22.0,22.04,22.0,22.03,54000.0,12.0089,12.0307,12.0089,12.0253,54000.0
2005-09-01 13:30:00,22.03,22.08,22.03,22.07,136600.0,12.0253,12.0525,12.0253,12.0471,136600.0
2005-09-01 13:35:00,22.08,22.08,22.04,22.05,55600.0,12.0525,12.0525,12.0307,12.0362,55600.0
2005-09-01 13:40:00,22.05,22.05,22.02,22.02,157600.0,12.0362,12.0362,12.0198,12.0198,157600.0
2005-09-01 13:45:00,22.02,22.03,22.0,22.02,71800.0,12.0198,12.0253,12.0089,12.0198,71800.0
2005-09-01 13:50:00,22.02,22.02,22.0,22.02,107200.0,12.0198,12.0198,12.0089,12.0198,107200.0
2005-09-01 13:55:00,22.03,22.05,22.0,22.04,182800.0,12.0253,12.0362,12.0089,12.0307,182800.0
2005-09-01 14:00:00,22.04,22.05,21.99,21.99,138200.0,12.0307,12.0362,12.0034,12.0034,138200.0
2005-09-01 14:05:00,21.99,22.0,21.97,22.0,112000.0,12.0034,12.0089,11.9925,12.0089,112000.0
2005-09-01 14:10:00,21.99,22.04,21.99,22.03,86000.0,12.0034,12.0307,12.0034,12.0253,86000.0
2005-09-01 14:15:00,22.03,22.03,22.02,22.03,99800.0,12.0253,12.0253,12.0198,12.0253,99800.0
2005-09-01 14:20:00,22.02,22.07,22.02,22.04,192400.0,12.0198,12.0471,12.0198,12.0307,192400.0
2005-09-01 14:25:00,22.04,22.04,22.01,22.02,79200.0,12.0307,12.0307,12.0143,12.0198,79200.0
2005-09-01 14:30:00,22.02,22.06,21.99,22.06,123600.0,12.0198,12.0416,12.0034,12.0416,123600.0
2005-09-01 14:35:00,22.05,22.06,22.02,22.04,40800.0,12.0362,12.0416,12.0198,12.0307,40800.0
2005-09-01 14:40:00,22.04,22.05,22.02,22.03,74800.0,12.0307,12.0362,12.0198,12.0253,74800.0
2005-09-01 14:45:00,22.03,22.03,21.98,21.98,66400.0,12.0253,12.0253,11.998,11.998,66400.0
2005-09-01 14:50:00,21.99,22.0,21.97,22.0,93000.0,12.0034,12.0089,11.9925,12.0089,93000.0
2005-09-01 14:55:00,22.0,22.0,21.95,21.96,87600.0,12.0089,12.0089,11.9816,11.987,87600.0
2005-09-01 15:00:00,21.97,22.0,21.96,22.0,71200.0,11.9925,12.0089,11.987,12.0089,71200.0
2005-09-01 15:05:00,22.0,22.0,21.97,21.97,35000.0,12.0089,12.0089,11.9925,11.9925,35000.0
2005-09-01 15:10:00,21.97,21.98,21.93,21.98,123000.0,11.9925,11.998,11.9707,11.998,123000.0
2005-09-01 15:15:00,21.98,21.99,21.95,21.95,110400.0,11.998,12.0034,11.9816,11.9816,110400.0
2005-09-01 15:20:00,21.94,21.95,21.93,21.94,97600.0,11.9761,11.9816,11.9707,11.9761,97600.0
2005-09-01 15:25:00,21.94,21.95,21.93,21.93,103400.0,11.9761,11.9816,11.9707,11.9707,103400.0
2005-09-01 15:30:00,21.93,21.95,21.93,21.93,126000.0,11.9707,11.9816,11.9707,11.9707,126000.0
2005-09-01 15:35:00,21.93,21.95,21.93,21.93,94600.0,11.9707,11.9816,11.9707,11.9707,94600.0
2005-09-01 15:40:00,21.93,21.93,21.91,21.93,158400.0,11.9707,11.9707,11.9598,11.9707,158400.0
2005-09-01 15:45:00,21.92,21.95,21.91,21.95,149800.0,11.9652,11.9816,11.9598,11.9816,149800.0
2005-09-01 15:50:00,21.96,21.97,21.95,21.96,152200.0,11.987,11.9925,11.9816,11.987,152200.0
2005-09-01 15:55:00,21.96,21.98,21.95,21.95,289600.0,11.987,11.998,11.9816,11.9816,289600.0
2005-09-02 09:30:00,22.04,22.05,22.0,22.05,342400.0,12.0307,12.0362,12.0089,12.0362,342400.0
2005-09-02 09:35:00,22.05,22.05,22.01,22.01,76200.0,12.0362,12.0362,12.0143,12.0143,76200.0
2005-09-02 09:40:00,22.02,22.05,22.01,22.03,103000.0,12.0198,12.0362,12.0143,12.0253,103000.0
2005-09-02 09:45:00,22.03,22.04,22.01,22.03,95400.0,12.0253,12.0307,12.0143,12.0253,95400.0
2005-09-02 09:50:00,22.02,22.04,21.99,22.0,189000.0,12.0198,12.0307,12.0034,12.0089,189000.0
2005-09-02 09:55:00,22.0,22.0,21.98,22.0,86000.0,12.0089,12.0089,11.998,12.0089,86000.0
2005-09-02 10:00:00,22.0,22.01,21.99,22.0,100600.0,12.0089,12.0143,12.0034,12.0089,100600.0
2005-09-02 10:05:00,22.0,22.03,21.99,22.0,93400.0,12.0089,12.0253,12.0034,12.0089,93400.0
2005-09-02 10:10:00,21.99,22.02,21.98,21.99,76200.0,12.0034,12.0198,11.998,12.0034,76200.0
2005-09-02 10:15:00,21.99,21.99,21.89,21.9,214200.0,12.0034,12.0034,11.9488,11.9543,214200.0
2005-09-02 10:20:00,21.91,21.97,21.91,21.93,144200.0,11.9598,11.9925,11.9598,11.9707,144200.0
2005-09-02 10:25:00,21.93,21.96,21.93,21.95,79800.0,11.9707,11.987,11.9707,11.9816,79800.0
2005-09-02 10:30:00,21.95,21.95,21.86,21.88,174000.0,11.9816,11.9816,11.9325,11.9434,174000.0
2005-09-02 10:35:00,21.88,21.9,21.86,21.88,61800.0,11.9434,11.9543,11.9325,11.9434,61800.0
2005-09-02 10:40:00,21.88,21.9,21.85,21.89,133200.0,11.9434,11.9543,11.927,11.9488,133200.0
2005-09-02 10:45:00,21.89,21.9,21.88,21.89,45600.0,11.9488,11.9543,11.9434,11.9488,45600.0
2005-09-02 10:50:00,21.9,21.9,21.88,21.9,62200.0,11.9543,11.9543,11.9434,11.9543,62200.0
2005-09-02 10:55:00,21.9,21.91,21.88,21.9,69400.0,11.9543,11.9598,11.9434,11.9543,69400.0
2005-09-02 11:00:00,21.91,21.95,21.91,21.95,59200.0,11.9598,11.9816,11.9598,11.9816,59200.0
2005-09-02 11:05:00,21.95,21.97,21.94,21.96,81600.0,11.9816,11.9925,11.9761,11.987,81600.0
2005-09-02 11:10:00,21.96,21.96,21.93,21.95,64200.0,11.987,11.987,11.9707,11.9816,64200.0
2005-09-02 11:15:00,21.95,21.97,21.93,21.93,50600.0,11.9816,11.9925,11.9707,11.9707,50600.0
2005-09-02 11:20:00,21.93,21.98,21.93,21.93,176400.0,11.9707,11.998,11.9707,11.9707,176400.0
2005-09-02 11:25:00,21.93,21.96,21.93,21.93,113400.0,11.9707,11.987,11.9707,11.9707,113400.0
2005-09-02 11:30:00,21.93,21.94,21.91,21.92,151600.0,11.9707,11.9761,11.9598,11.9652,151600.0
2005-09-02 11:35:00,21.93,21.93,21.86,21.91,112000.0,11.9707,11.9707,11.9325,11.9598,112000.0
2005-09-02 11:40:00,21.91,21.93,21.89,21.9,149200.0,11.9598,11.9707,11.9488,11.9543,149200.0
2005-09-02 11:45:00,21.9,21.92,21.89,21.91,113000.0,11.9543,11.9652,11.9488,11.9598,113000.0
2005-09-02 11:50:00,21.91,21.94,21.91,21.94,162400.0,11.9598,11.9761,11.9598,11.9761,162400.0
2005-09-02 11:55:00,21.94,21.95,21.92,21.94,76000.0,11.9761,11.9816,11.9652,11.9761,76000.0
2005-09-02 12:00:00,21.93,21.96,21.93,21.94,47800.0,11.9707,11.987,11.9707,11.9761,47800.0
2005-09-02 12:05:00,21.94,21.97,21.93,21.96,67000.0,11.9761,11.9925,11.9707,11.987,67000.0
2005-09-02 12:10:00,21.96,21.97,21.94,21.94,117600.0,11.987,11.9925,11.9761,11.9761,117600.0
2005-09-02 12:15:00,21.94,21.96,21.93,21.95,112800.0,11.9761,11.987,11.9707,11.9816,112800.0
2005-09-02 12:20:00,21.94,21.97,21.94,21.94,45800.0,11.9761,11.9925,11.9761,11.9761,45800.0
2005-09-02 12:25:00,21.94,21.94,21.93,21.93,48400.0,11.9761,11.9761,11.9707,11.9707,48400.0
2005-09-02 12:30:00,21.93,21.97,21.93,21.96,55400.0,11.9707,11.9925,11.9707,11.987,55400.0
2005-09-02 12:35:00,21.96,22.0,21.95,21.95,33600.0,11.987,12.0089,11.9816,11.9816,33600.0
2005-09-02 12:40:00,21.95,21.97,21.95,21.96,35000.0,11.9816,11.9925,11.9816,11.987,35000.0
2005-09-02 12:45:00,21.95,21.96,21.94,21.94,61600.0,11.9816,11.987,11.9761,11.9761,61600.0
2005-09-02 12:50:00,21.94,21.96,21.94,21.95,41600.0,11.9761,11.987,11.9761,11.9816,41600.0
2005-09-02 12:55:00,21.96,21.98,21.94,21.96,82400.0,11.987,11.998,11.9761,11.987,82400.0
2005-09-02 13:00:00,21.96,21.98,21.95,21.97,26800.0,11.987,11.998,11.9816,11.9925,26800.0
2005-09-02 13:05:00,21.97,21.98,21.96,21.97,31000.0,11.9925,11.998,11.987,11.9925,31000.0
2005-09-02 13:10:00,21.96,21.96,21.93,21.95,23200.0,11.987,11.987,11.9707,11.9816,23200.0
2005-09-02 13:15:00,21.95,21.95,21.94,21.95,75200.0,11.9816,11.9816,11.9761,11.9816,75200.0
2005-09-02 13:20:00,21.94,21.97,21.94,21.96,96800.0,11.9761,11.9925,11.9761,11.987,96800.0
2005-09-02 13:25:00,21.97,21.98,21.96,21.98,28400.0,11.9925,11.998,11.987,11.998,28400.0
2005-09-02 13:30:00,21.97,22.0,21.96,22.0,38200.0,11.9925,12.0089,11.987,12.0089,38200.0
2005-09-02 13:35:00,22.0,22.01,21.99,22.0,124000.0,12.0089,12.0143,12.0034,12.0089,124000.0
2005-09-02 13:40:00,22.0,22.02,22.0,22.01,84200.0,12.0089,12.0198,12.0089,12.0143,84200.0
2005-09-02 13:45:00,22.01,22.05,22.01,22.04,106800.0,12.0143,12.0362,12.0143,12.0307,106800.0
2005-09-02 13:50:00,22.04,22.07,22.03,22.06,108200.0,12.0307,12.0471,12.0253,12.0416,108200.0
2005-09-02 13:55:00,22.06,22.06,22.04,22.04,102800.0,12.0416,12.0416,12.0307,12.0307,102800.0
2005-09-02 14:00:00,22.04,22.05,22.04,22.04,77200.0,12.0307,12.0362,12.0307,12.0307,77200.0
2005-09-02 14:05:00,22.05,22.06,22.04,22.05,128400.0,12.0362,12.0416,12.0307,12.0362,128400.0
2005-09-02 14:10:00,22.05,22.05,22.03,22.03,151600.0,12.0362,12.0362,12.0253,12.0253,151600.0
2005-09-02 14:15:00,22.03,22.05,22.03,22.05,128200.0,12.0253,12.0362,12.0253,12.0362,128200.0
2005-09-02 14:20:00,22.05,22.07,22.04,22.07,95000.0,12.0362,12.0471,12.0307,12.0471,95000.0
2005-09-02 14:25:00,22.07,22.08,22.06,22.08,148000.0,12.0471,12.0525,12.0416,12.0525,148000.0
2005-09-02 14:30:00,22.07,22.08,22.06,22.06,68400.0,12.0471,12.0525,12.0416,12.0416,68400.0
2005-09-02 14:35:00,22.07,22.07,22.04,22.04,150400.0,12.0471,12.0471,12.0307,12.0307,150400.0
2005-09-02 14:40:00,22.04,22.05,22.02,22.04,90400.0,12.0307,12.0362,12.0198,12.0307,90400.0
2005-09-02 14:45:00,22.03,22.04,22.02,22.03,128800.0,12.0253,12.0307,12.0198,12.0253,128800.0
2005-09-02 14:50:00,22.02,22.03,22.0,22.02,72400.0,12.0198,12.0253,12.0089,12.0198,72400.0
2005-09-02 14:55:00,22.02,22.02,22.0,22.02,16400.0,12.0198,12.0198,12.0089,12.0198,16400.0
2005-09-02 15:00:00,22.01,22.03,22.0,22.03,149000.0,12.0143,12.0253,12.0089,12.0253,149000.0
2005-09-02 15:05:00,22.03,22.03,22.02,22.03,69200.0,12.0253,12.0253,12.0198,12.0253,69200.0
2005-09-02 15:10:00,22.03,22.03,22.02,22.02,63600.0,12.0253,12.0253,12.0198,12.0198,63600.0
2005-09-02 15:15:00,22.02,22.02,22.0,22.0,111400.0,12.0198,12.0198,12.0089,12.0089,111400.0
2005-09-02 15:20:00,22.0,22.0,22.0,22.0,74600.0,12.0089,12.0089,12.0089,12.0089,74600.0
2005-09-02 15:25:00,22.0,22.02,22.0,22.0,84400.0,12.0089,12.0198,12.0089,12.0089,84400.0
2005-09-02 15:30:00,22.0,22.0,21.92,21.99,113400.0,12.0089,12.0089,11.9652,12.0034,113400.0
2005-09-02 15:35:00,21.99,21.99,21.96,21.96,125600.0,12.0034,12.0034,11.987,11.987,125600.0
2005-09-02 15:40:00,21.96,21.97,21.93,21.93,137800.0,11.987,11.9925,11.9707,11.9707,137800.0
2005-09-02 15:45:00,21.94,21.94,21.91,21.92,155400.0,11.9761,11.9761,11.9598,11.9652,155400.0
2005-09-02 15:50:00,21.92,21.95,21.92,21.95,182000.0,11.9652,11.9816,11.9652,11.9816,182000.0
2005-09-02 15:55:00,21.95,21.96,21.93,21.94,296800.0,11.9816,11.987,11.9707,11.9761,296800.0
2005-09-06 09:30:00,22.18,22.28,22.18,22.27,827200.0,12.1071,12.1617,12.1071,12.1563,827200.0
2005-09-06 09:35:00,22.27,22.29,22.22,22.25,320800.0,12.1563,12.1672,12.129,12.1453,320800.0
2005-09-06 09:40:00,22.25,22.28,22.25,22.25,159800.0,12.1453,12.1617,12.1453,12.1453,159800.0
2005-09-06 09:45:00,22.25,22.26,22.24,22.26,221400.0,12.1453,12.1508,12.1399,12.1508,221400.0
2005-09-06 09:50:00,22.26,22.28,22.24,22.26,166200.0,12.1508,12.1617,12.1399,12.1508,166200.0
2005-09-06 09:55:00,22.25,22.27,22.24,22.25,173000.0,12.1453,12.1563,12.1399,12.1453,173000.0
2005-09-06 10:00:00,22.25,22.29,22.25,22.28,312200.0,12.1453,12.1672,12.1453,12.1617,312200.0
2005-09-06 10:05:00,22.29,22.3,22.28,22.29,262800.0,12.1672,12.1726,12.1617,12.1672,262800.0
2005-09-06 10:10:00,22.29,22.34,22.29,22.32,203400.0,12.1672,12.1945,12.1672,12.1836,203400.0
2005-09-06 10:15:00,22.33,22.33,22.27,22.3,102800.0,12.189,12.189,12.1563,12.1726,102800.0
2005-09-06 10:20:00,22.29,22.35,22.28,22.3,120000.0,12.1672,12.1999,12.1617,12.1726,120000.0
2005-09-06 10:25:00,22.3,22.32,22.29,22.29,108400.0,12.1726,12.1836,12.1672,12.1672,108400.0
2005-09-06 10:30:00,22.29,22.3,22.29,22.29,134600.0,12.1672,12.1726,12.1672,12.1672,134600.0
2005-09-06 10:35:00,22.29,22.31,22.29,22.29,87800.0,12.1672,12.1781,12.1672,12.1672,87800.0
2005-09-06 10:40:00,22.29,22.32,22.28,22.3,138200.0,12.1672,12.1836,12.1617,12.1726,138200.0
2005-09-06 10:45:00,22.3,22.32,22.28,22.28,123000.0,12.1726,12.1836,12.1617,12.1617,123000.0
2005-09-06 10:50:00,22.28,22.3,22.28,22.28,103800.0,12.1617,12.1726,12.1617,12.1617,103800.0
2005-09-06 10:55:00,22.28,22.3,22.25,22.25,82400.0,12.1617,12.1726,12.1453,12.1453,82400.0
2005-09-06 11:00:00,22.25,22.27,22.24,22.25,130600.0,12.1453,12.1563,12.1399,12.1453,130600.0
2005-09-06 11:05:00,22.25,22.27,22.24,22.24,106000.0,12.1453,12.1563,12.1399,12.1399,106000.0
2005-09-06 11:10:00,22.23,22.26,22.23,22.24,95000.0,12.1344,12.1508,12.1344,12.1399,95000.0
2005-09-06 11:15:00,22.24,22.27,22.23,22.25,85600.0,12.1399,12.1563,12.1344,12.1453,85600.0
2005-09-06 11:20:00,22.25,22.27,22.24,22.25,92400.0,12.1453,12.1563,12.1399,12.1453,92400.0
2005-09-06 11:25:00,22.25,22.25,22.23,22.24,109600.0,12.1453,12.1453,12.1344,12.1399,109600.0
2005-09-06 11:30:00,22.24,22.25,22.23,22.24,194600.0,12.1399,12.1453,12.1344,12.1399,194600.0
2005-09-06 11:35:00,22.23,22.25,22.23,22.23,85000.0,12.1344,12.1453,12.1344,12.1344,85000.0
2005-09-06 11:40:00,22.23,22.24,22.23,22.23,99200.0,12.1344,12.1399,12.1344,12.1344,99200.0
2005-09-06 11:45:00,22.23,22.24,22.22,22.23,111800.0,12.1344,12.1399,12.129,12.1344,111800.0
2005-09-06 11:50:00,22.23,22.23,22.22,22.22,47400.0,12.1344,12.1344,12.129,12.129,47400.0
2005-09-06 11:55:00,22.22,22.23,22.21,22.22,52800.0,12.129,12.1344,12.1235,12.129,52800.0
2005-09-06 12:00:00,22.22,22.23,22.22,22.22,39000.0,12.129,12.1344,12.129,12.129,39000.0
2005-09-06 12:05:00,22.23,22.23,22.22,22.23,63000.0,12.1344,12.1344,12.129,12.1344,63000.0
2005-09-06 12:10:00,22.23,22.24,22.23,22.23,31200.0,12.1344,12.1399,12.1344,12.1344,31200.0
2005-09-06 12:15:00,22.23,22.25,22.23,22.24,59400.0,12.1344,12.1453,12.1344,12.1399,59400.0
2005-09-06 12:20:00,22.24,22.25,22.24,22.24,160600.0,12.1399,12.1453,12.1399,12.1399,160600.0
2005-09-06 12:25:00,22.25,22.25,22.24,22.24,103600.0,12.1453,12.1453,12.1399,12.1399,103600.0
2005-09-06 12:30:00,22.25,22.25,22.23,22.24,98200.0,12.1453,12.1453,12.1344,12.1399,98200.0
2005-09-06 12:35:00,22.24,22.25,22.24,22.25,45800.0,12.1399,12.1453,12.1399,12.1453,45800.0
2005-09-06 12:40:00,22.25,22.27,22.25,22.25,36000.0,12.1453,12.1563,12.1453,12.1453,36000.0
2005-09-06 12:45:00,22.25,22.25,22.25,22.25,31200.0,12.1453,12.1453,12.1453,12.1453,31200.0
2005-09-06 12:50:00,22.25,22.25,22.24,22.24,64800.0,12.1453,12.1453,12.1399,12.1399,64800.0
2005-09-06 12:55:00,22.24,22.25,22.24,22.25,48200.0,12.1399,12.1453,12.1399,12.1453,48200.0
2005-09-06 13:00:00,22.25,22.28,22.25,22.26,73400.0,12.1453,12.1617,12.1453,12.1508,73400.0
2005-09-06 13:05:00,22.25,22.27,22.24,22.24,50800.0,12.1453,12.1563,12.1399,12.1399,50800.0
2005-09-06 13:10:00,22.24,22.24,22.23,22.24,48400.0,12.1399,12.1399,12.1344,12.1399,48400.0
2005-09-06 13:15:00,22.23,22.24,22.23,22.23,25000.0,12.1344,12.1399,12.1344,12.1344,25000.0
2005-09-06 13:20:00,22.23,22.26,22.23,22.25,126200.0,12.1344,12.1508,12.1344,12.1453,126200.0
2005-09-06 13:25:00,22.25,22.26,22.24,22.25,39200.0,12.1453,12.1508,12.1399,12.1453,39200.0
2005-09-06 13:30:00,22.25,22.25,22.25,22.25,35200.0,12.1453,12.1453,12.1453,12.1453,35200.0
2005-09-06 13:35:00,22.26,22.27,22.25,22.26,48600.0,12.1508,12.1563,12.1453,12.1508,48600.0
2005-09-06 13:40:00,22.26,22.26,22.25,22.25,57200.0,12.1508,12.1508,12.1453,12.1453,57200.0
2005-09-06 13:45:00,22.25,22.25,22.23,22.23,36800.0,12.1453,12.1453,12.1344,12.1344,36800.0
2005-09-06 13:50:00,22.23,22.25,22.21,22.24,172200.0,12.1344,12.1453,12.1235,12.1399,172200.0
2005-09-06 13:55:00,22.24,22.28,22.24,22.27,79600.0,12.1399,12.1617,12.1399,12.1563,79600.0
2005-09-06 14:00:00,22.27,22.28,22.25,22.27,77800.0,12.1563,12.1617,12.1453,12.1563,77800.0
2005-09-06 14:05:00,22.28,22.28,22.25,22.26,36400.0,12.1617,12.1617,12.1453,12.1508,36400.0
2005-09-06 14:10:00,22.25,22.27,22.25,22.25,74200.0,12.1453,12.1563,12.1453,12.1453,74200.0
2005-09-06 14:15:00,22.25,22.28,22.24,22.24,87600.0,12.1453,12.1617,12.1399,12.1399,87600.0
2005-09-06 14:20:00,22.24,22.25,22.24,22.25,65200.0,12.1399,12.1453,12.1399,12.1453,65200.0
2005-09-06 14:25:00,22.25,22.27,22.25,22.25,42400.0,12.1453,12.1563,12.1453,12.1453,42400.0
2005-09-06 14:30:00,22.25,22.25,22.23,22.24,54200.0,12.1453,12.1453,12.1344,12.1399,54200.0
2005-09-06 14:35:00,22.24,22.24,22.21,22.22,75800.0,12.1399,12.1399,12.1235,12.129,75800.0
2005-09-06 14:40:00,22.22,22.22,22.2,22.2,59600.0,12.129,12.129,12.1181,12.1181,59600.0
2005-09-06 14:45:00,22.2,22.22,22.2,22.21,74600.0,12.1181,12.129,12.1181,12.1235,74600.0
2005-09-06 14:50:00,22.2,22.24,22.2,22.23,64800.0,12.1181,12.1399,12.1181,12.1344,64800.0
2005-09-06 14:55:00,22.23,22.24,22.23,22.24,81000.0,12.1344,12.1399,12.1344,12.1399,81000.0
2005-09-06 15:00:00,22.24,22.25,22.24,22.24,116600.0,12.1399,12.1453,12.1399,12.1399,116600.0
2005-09-06 15:05:00,22.24,22.25,22.24,22.25,86000.0,12.1399,12.1453,12.1399,12.1453,86000.0
2005-09-06 15:10:00,22.24,22.27,22.24,22.25,80600.0,12.1399,12.1563,12.1399,12.1453,80600.0
2005-09-06 15:15:00,22.24,22.29,22.24,22.29,128200.0,12.1399,12.1672,12.1399,12.1672,128200.0
2005-09-06 15:20:00,22.29,22.29,22.26,22.27,106000.0,12.1672,12.1672,12.1508,12.1563,106000.0
2005-09-06 15:25:00,22.27,22.27,22.24,22.25,101400.0,12.1563,12.1563,12.1399,12.1453,101400.0
2005-09-06 15:30:00,22.25,22.25,22.24,22.25,83200.0,12.1453,12.1453,12.1399,12.1453,83200.0
2005-09-06 15:35:00,22.25,22.25,22.24,22.25,149400.0,12.1453,12.1453,12.1399,12.1453,149400.0
2005-09-06 15:40:00,22.25,22.25,22.24,22.25,121800.0,12.1453,12.1453,12.1399,12.1453,121800.0
2005-09-06 15:45:00,22.24,22.25,22.22,22.25,226200.0,12.1399,12.1453,12.129,12.1453,226200.0
2005-09-06 15:50:00,22.25,22.25,22.23,22.23,251200.0,12.1453,12.1453,12.1344,12.1344,251200.0
2005-09-06 15:55:00,22.23,22.25,22.23,22.24,313400.0,12.1344,12.1453,12.1344,12.1399,313400.0
2005-09-07 09:30:00,22.3,22.3,22.28,22.29,428000.0,12.1726,12.1726,12.1617,12.1672,428000.0
2005-09-07 09:35:00,22.29,22.31,22.28,22.3,253000.0,12.1672,12.1781,12.1617,12.1726,253000.0
2005-09-07 09:40:00,22.3,22.32,22.29,22.3,238000.0,12.1726,12.1836,12.1672,12.1726,238000.0
2005-09-07 09:45:00,22.31,22.31,22.27,22.27,816000.0,12.1781,12.1781,12.1563,12.1563,816000.0
2005-09-07 09:50:00,22.27,22.28,22.24,22.25,244400.0,12.1563,12.1617,12.1399,12.1453,244400.0
2005-09-07 09:55:00,22.24,22.25,22.21,22.23,136400.0,12.1399,12.1453,12.1235,12.1344,136400.0
2005-09-07 10:00:00,22.21,22.25,22.2,22.2,117400.0,12.1235,12.1453,12.1181,12.1181,117400.0
2005-09-07 10:05:00,22.2,22.22,22.16,22.17,149600.0,12.1181,12.129,12.0962,12.1017,149600.0
2005-09-07 10:10:00,22.16,22.2,22.16,22.18,143800.0,12.0962,12.1181,12.0962,12.1071,143800.0
2005-09-07 10:15:00,22.18,22.19,22.15,22.16,146600.0,12.1071,12.1126,12.0908,12.0962,146600.0
2005-09-07 10:20:00,22.16,22.16,22.13,22.15,167800.0,12.0962,12.0962,12.0798,12.0908,167800.0
2005-09-07 10:25:00,22.15,22.15,22.13,22.13,124600.0,12.0908,12.0908,12.0798,12.0798,124600.0
2005-09-07 10:30:00,22.13,22.15,22.13,22.14,89600.0,12.0798,12.0908,12.0798,12.0853,89600.0
2005-09-07 10:35:00,22.14,22.17,22.14,22.17,143200.0,12.0853,12.1017,12.0853,12.1017,143200.0
2005-09-07 10:40:00,22.16,22.18,22.16,22.17,169800.0,12.0962,12.1071,12.0962,12.1017,169800.0
2005-09-07 10:45:00,22.17,22.17,22.15,22.16,156000.0,12.1017,12.1017,12.0908,12.0962,156000.0
2005-09-07 10:50:00,22.16,22.19,22.16,22.17,188000.0,12.0962,12.1126,12.0962,12.1017,188000.0
2005-09-07 10:55:00,22.17,22.21,22.17,22.2,138600.0,12.1017,12.1235,12.1017,12.1181,138600.0
2005-09-07 11:00:00,22.18,22.24,22.18,22.23,238000.0,12.1071,12.1399,12.1071,12.1344,238000.0
2005-09-07 11:05:00,22.23,22.24,22.18,22.18,94000.0,12.1344,12.1399,12.1071,12.1071,94000.0
2005-09-07 11:10:00,22.18,22.23,22.18,22.23,139600.0,12.1071,12.1344,12.1071,12.1344,139600.0
2005-09-07 11:15:00,22.23,22.23,22.18,22.18,130000.0,12.1344,12.1344,12.1071,12.1071,130000.0
2005-09-07 11:20:00,22.18,22.2,22.18,22.2,111800.0,12.1071,12.1181,12.1071,12.1181,111800.0
2005-09-07 11:25:00,22.2,22.2,22.18,22.19,47400.0,12.1181,12.1181,12.1071,12.1126,47400.0
2005-09-07 11:30:00,22.2,22.2,22.19,22.2,126800.0,12.1181,12.1181,12.1126,12.1181,126800.0
2005-09-07 11:35:00,22.2,22.2,22.2,22.2,56000.0,12.1181,12.1181,12.1181,12.1181,56000.0
2005-09-07 11:40:00,22.2,22.22,22.2,22.21,96000.0,12.1181,12.129,12.1181,12.1235,96000.0
2005-09-07 11:45:00,22.21,22.22,22.2,22.22,169200.0,12.1235,12.129,12.1181,12.129,169200.0
2005-09-07 11:50:00,22.21,22.22,22.2,22.22,103200.0,12.1235,12.129,12.1181,12.129,103200.0
2005-09-07 11:55:00,22.22,22.22,22.19,22.2,235600.0,12.129,12.129,12.1126,12.1181,235600.0
2005-09-07 12:00:00,22.2,22.21,22.2,22.2,55800.0,12.1181,12.1235,12.1181,12.1181,55800.0
2005-09-07 12:05:00,22.2,22.21,22.2,22.2,92200.0,12.1181,12.1235,12.1181,12.1181,92200.0
2005-09-07 12:10:00,22.21,22.21,22.2,22.21,42200.0,12.1235,12.1235,12.1181,12.1235,42200.0
2005-09-07 12:15:00,22.2,22.22,22.2,22.21,134600.0,12.1181,12.129,12.1181,12.1235,134600.0
2005-09-07 12:20:00,22.21,22.22,22.21,22.21,60200.0,12.1235,12.129,12.1235,12.1235,60200.0
2005-09-07 12:25:00,22.21,22.22,22.21,22.22,33000.0,12.1235,12.129,12.1235,12.129,33000.0
2005-09-07 12:30:00,22.22,22.25,22.22,22.24,118400.0,12.129,12.1453,12.129,12.1399,118400.0
2005-09-07 12:35:00,22.25,22.27,22.24,22.27,205000.0,12.1453,12.1563,12.1399,12.1563,205000.0
2005-09-07 12:40:00,22.27,22.27,22.24,22.25,64400.0,12.1563,12.1563,12.1399,12.1453,64400.0
2005-09-07 12:45:00,22.25,22.26,22.24,22.25,75800.0,12.1453,12.1508,12.1399,12.1453,75800.0
2005-09-07 12:50:00,22.25,22.28,22.25,22.27,246800.0,12.1453,12.1617,12.1453,12.1563,246800.0
2005-09-07 12:55:00,22.27,22.28,22.27,22.28,82800.0,12.1563,12.1617,12.1563,12.1617,82800.0
2005-09-07 13:00:00,22.28,22.28,22.27,22.28,137200.0,12.1617,12.1617,12.1563,12.1617,137200.0
2005-09-07 13:05:00,22.28,22.28,22.27,22.27,105000.0,12.1617,12.1617,12.1563,12.1563,105000.0
2005-09-07 13:10:00,22.27,22.3,22.27,22.29,164000.0,12.1563,12.1726,12.1563,12.1672,164000.0
2005-09-07 13:15:00,22.29,22.3,22.27,22.27,113800.0,12.1672,12.1726,12.1563,12.1563,113800.0
2005-09-07 13:20:00,22.27,22.29,22.27,22.28,115800.0,12.1563,12.1672,12.1563,12.1617,115800.0
2005-09-07 13:25:00,22.28,22.29,22.27,22.27,143400.0,12.1617,12.1672,12.1563,12.1563,143400.0
2005-09-07 13:30:00,22.28,22.28,22.26,22.27,171000.0,12.1617,12.1617,12.1508,12.1563,171000.0
2005-09-07 13:35:00,22.27,22.28,22.27,22.28,77200.0,12.1563,12.1617,12.1563,12.1617,77200.0
2005-09-07 13:40:00,22.28,22.28,22.27,22.28,91200.0,12.1617,12.1617,12.1563,12.1617,91200.0
2005-09-07 13:45:00,22.28,22.28,22.27,22.28,63600.0,12.1617,12.1617,12.1563,12.1617,63600.0
2005-09-07 13:50:00,22.28,22.29,22.27,22.28,73600.0,12.1617,12.1672,12.1563,12.1617,73600.0
2005-09-07 13:55:00,22.28,22.29,22.27,22.28,222200.0,12.1617,12.1672,12.1563,12.1617,222200.0
2005-09-07 14:00:00,22.27,22.3,22.27,22.29,122400.0,12.1563,12.1726,12.1563,12.1672,122400.0
2005-09-07 14:05:00,22.29,22.33,22.29,22.31,67600.0,12.1672,12.189,12.1672,12.1781,67600.0
2005-09-07 14:10:00,22.31,22.31,22.3,22.3,54000.0,12.1781,12.1781,12.1726,12.1726,54000.0
2005-09-07 14:15:00,22.3,22.3,22.28,22.28,80600.0,12.1726,12.1726,12.1617,12.1617,80600.0
2005-09-07 14:20:00,22.28,22.3,22.28,22.3,157200.0,12.1617,12.1726,12.1617,12.1726,157200.0
2005-09-07 14:25:00,22.3,22.3,22.27,22.29,110800.0,12.1726,12.1726,12.1563,12.1672,110800.0
2005-09-07 14:30:00,22.28,22.3,22.28,22.3,80800.0,12.1617,12.1726,12.1617,12.1726,80800.0
2005-09-07 14:35:00,22.3,22.3,22.29,22.29,159800.0,12.1726,12.1726,12.1672,12.1672,159800.0
2005-09-07 14:40:00,22.3,22.31,22.29,22.31,103000.0,12.1726,12.1781,12.1672,12.1781,103000.0
2005-09-07 14:45:00,22.31,22.35,22.31,22.34,195000.0,12.1781,12.1999,12.1781,12.1945,195000.0
2005-09-07 14:50:00,22.34,22.35,22.34,22.34,42200.0,12.1945,12.1999,12.1945,12.1945,42200.0
2005-09-07 14:55:00,22.34,22.35,22.33,22.34,95800.0,12.1945,12.1999,12.189,12.1945,95800.0
2005-09-07 15:00:00,22.34,22.34,22.33,22.33,86400.0,12.1945,12.1945,12.189,12.189,86400.0
2005-09-07 15:05:00,22.33,22.35,22.33,22.35,180400.0,12.189,12.1999,12.189,12.1999,180400.0
2005-09-07 15:10:00,22.35,22.36,22.33,22.34,161600.0,12.1999,12.2054,12.189,12.1945,161600.0
2005-09-07 15:15:00,22.34,22.35,22.32,22.32,196800.0,12.1945,12.1999,12.1836,12.1836,196800.0
2005-09-07 15:20:00,22.32,22.32,22.31,22.31,128000.0,12.1836,12.1836,12.1781,12.1781,128000.0
2005-09-07 15:25:00,22.32,22.32,22.3,22.3,121400.0,12.1836,12.1836,12.1726,12.1726,121400.0
2005-09-07 15:30:00,22.3,22.31,22.3,22.3,113400.0,12.1726,12.1781,12.1726,12.1726,113400.0
2005-09-07 15:35:00,22.3,22.3,22.3,22.3,117600.0,12.1726,12.1726,12.1726,12.1726,117600.0
2005-09-07 15:40:00,22.3,22.32,22.3,22.31,109400.0,12.1726,12.1836,12.1726,12.1781,109400.0
2005-09-07 15:45:00,22.31,22.32,22.31,22.32,180400.0,12.1781,12.1836,12.1781,12.1836,180400.0
2005-09-07 15:50:00,22.32,22.34,22.31,22.34,219800.0,12.1836,12.1945,12.1781,12.1945,219800.0
2005-09-07 15:55:00,22.34,22.35,22.33,22.34,395400.0,12.1945,12.1999,12.189,12.1945,395400.0
2005-09-08 09:30:00,21.85,22.0,21.84,22.0,1149600.0,11.927,12.0089,11.9215,12.0089,1149600.0
2005-09-08 09:35:00,21.99,22.02,21.93,21.96,459200.0,12.0034,12.0198,11.9707,11.987,459200.0
2005-09-08 09:40:00,21.96,22.0,21.93,21.94,321600.0,11.987,12.0089,11.9707,11.9761,321600.0
2005-09-08 09:45:00,21.97,21.99,21.94,21.95,361800.0,11.9925,12.0034,11.9761,11.9816,361800.0
2005-09-08 09:50:00,21.95,22.03,21.93,21.95,616600.0,11.9816,12.0253,11.9707,11.9816,616600.0
2005-09-08 09:55:00,21.96,21.96,21.91,21.93,372600.0,11.987,11.987,11.9598,11.9707,372600.0
2005-09-08 10:00:00,21.93,21.98,21.92,21.98,263400.0,11.9707,11.998,11.9652,11.998,263400.0
2005-09-08 10:05:00,21.98,22.02,21.93,22.01,260600.0,11.998,12.0198,11.9707,12.0143,260600.0
2005-09-08 10:10:00,22.02,22.04,22.0,22.02,211600.0,12.0198,12.0307,12.0089,12.0198,211600.0
2005-09-08 10:15:00,22.02,22.02,21.95,21.95,201800.0,12.0198,12.0198,11.9816,11.9816,201800.0
2005-09-08 10:20:00,21.95,21.95,21.93,21.94,103400.0,11.9816,11.9816,11.9707,11.9761,103400.0
2005-09-08 10:25:00,21.95,21.96,21.93,21.93,115800.0,11.9816,11.987,11.9707,11.9707,115800.0
2005-09-08 10:30:00,21.93,21.94,21.91,21.92,318600.0,11.9707,11.9761,11.9598,11.9652,318600.0
2005-09-08 10:35:00,21.93,21.98,21.92,21.97,207800.0,11.9707,11.998,11.9652,11.9925,207800.0
2005-09-08 10:40:00,21.97,22.0,21.96,21.98,181800.0,11.9925,12.0089,11.987,11.998,181800.0
2005-09-08 10:45:00,21.98,22.0,21.98,22.0,191800.0,11.998,12.0089,11.998,12.0089,191800.0
2005-09-08 10:50:00,22.0,22.0,21.99,22.0,150000.0,12.0089,12.0089,12.0034,12.0089,150000.0
2005-09-08 10:55:00,22.0,22.0,21.99,22.0,226200.0,12.0089,12.0089,12.0034,12.0089,226200.0
2005-09-08 11:00:00,22.0,22.02,22.0,22.01,261600.0,12.0089,12.0198,12.0089,12.0143,261600.0
2005-09-08 11:05:00,22.01,22.02,22.0,22.02,76400.0,12.0143,12.0198,12.0089,12.0198,76400.0
2005-09-08 11:10:00,22.02,22.04,22.01,22.01,107400.0,12.0198,12.0307,12.0143,12.0143,107400.0
2005-09-08 11:15:00,22.01,22.03,21.99,22.02,109600.0,12.0143,12.0253,12.0034,12.0198,109600.0
2005-09-08 11:20:00,22.02,22.05,22.02,22.03,148600.0,12.0198,12.0362,12.0198,12.0253,148600.0
2005-09-08 11:25:00,22.03,22.06,22.03,22.04,143400.0,12.0253,12.0416,12.0253,12.0307,143400.0
2005-09-08 11:30:00,22.03,22.07,22.02,22.07,132200.0,12.0253,12.0471,12.0198,12.0471,132200.0
2005-09-08 11:35:00,22.07,22.08,22.04,22.08,160400.0,12.0471,12.0525,12.0307,12.0525,160400.0
2005-09-08 11:40:00,22.08,22.11,22.08,22.11,142800.0,12.0525,12.0689,12.0525,12.0689,142800.0
2005-09-08 11:45:00,22.11,22.15,22.11,22.13,130400.0,12.0689,12.0908,12.0689,12.0798,130400.0
2005-09-08 11:50:00,22.13,22.14,22.12,22.13,72400.0,12.0798,12.0853,12.0744,12.0798,72400.0
2005-09-08 11:55:00,22.13,22.14,22.11,22.11,105000.0,12.0798,12.0853,12.0689,12.0689,105000.0
2005-09-08 12:00:00,22.11,22.12,22.08,22.09,105600.0,12.0689,12.0744,12.0525,12.058,105600.0
2005-09-08 12:05:00,22.09,22.09,22.07,22.07,39800.0,12.058,12.058,12.0471,12.0471,39800.0
2005-09-08 12:10:00,22.07,22.08,22.04,22.04,76400.0,12.0471,12.0525,12.0307,12.0307,76400.0
2005-09-08 12:15:00,22.03,22.03,22.0,22.02,184400.0,12.0253,12.0253,12.0089,12.0198,184400.0
2005-09-08 12:20:00,22.02,22.03,22.0,22.0,104800.0,12.0198,12.0253,12.0089,12.0089,104800.0
2005-09-08 12:25:00,22.0,22.0,21.98,21.98,144000.0,12.0089,12.0089,11.998,11.998,144000.0
2005-09-08 12:30:00,21.98,21.99,21.97,21.97,83600.0,11.998,12.0034,11.9925,11.9925,83600.0
2005-09-08 12:35:00,21.97,21.98,21.96,21.98,160000.0,11.9925,11.998,11.987,11.998,160000.0
2005-09-08 12:40:00,21.98,21.99,21.97,21.98,78600.0,11.998,12.0034,11.9925,11.998,78600.0
2005-09-08 12:45:00,21.98,21.98,21.97,21.98,82600.0,11.998,11.998,11.9925,11.998,82600.0
2005-09-08 12:50:00,21.98,22.0,21.98,21.99,394000.0,11.998,12.0089,11.998,12.0034,394000.0
2005-09-08 12:55:00,21.99,22.0,21.98,22.0,120800.0,12.0034,12.0089,11.998,12.0089,120800.0
2005-09-08 13:00:00,22.0,22.0,21.98,21.98,161800.0,12.0089,12.0089,11.998,11.998,161800.0
2005-09-08 13:05:00,21.98,22.0,21.98,21.99,53000.0,11.998,12.0089,11.998,12.0034,53000.0
2005-09-08 13:10:00,21.99,21.99,21.98,21.98,60000.0,12.0034,12.0034,11.998,11.998,60000.0
2005-09-08 13:15:00,21.98,21.99,21.98,21.98,36200.0,11.998,12.0034,11.998,11.998,36200.0
2005-09-08 13:20:00,21.99,22.0,21.99,21.99,30200.0,12.0034,12.0089,12.0034,12.0034,30200.0
2005-09-08 13:25:00,21.99,22.0,21.98,21.99,88000.0,12.0034,12.0089,11.998,12.0034,88000.0
2005-09-08 13:30:00,21.99,22.0,21.98,21.99,56000.0,12.0034,12.0089,11.998,12.0034,56000.0
2005-09-08 13:35:00,21.99,22.0,21.99,22.0,73600.0,12.0034,12.0089,12.0034,12.0089,73600.0
2005-09-08 13:40:00,21.99,22.0,21.99,22.0,123000.0,12.0034,12.0089,12.0034,12.0089,123000.0
2005-09-08 13:45:00,22.0,22.0,21.99,21.99,76400.0,12.0089,12.0089,12.0034,12.0034,76400.0
2005-09-08 13:50:00,22.0,22.0,21.98,21.99,64200.0,12.0089,12.0089,11.998,12.0034,64200.0
2005-09-08 13:55:00,21.98,22.0,21.98,22.0,373000.0,11.998,12.0089,11.998,12.0089,373000.0
2005-09-08 14:00:00,22.0,22.03,22.0,22.02,68400.0,12.0089,12.0253,12.0089,12.0198,68400.0
2005-09-08 14:05:00,22.02,22.03,22.0,22.0,45400.0,12.0198,12.0253,12.0089,12.0089,45400.0
2005-09-08 14:10:00,22.01,22.03,22.0,22.01,53400.0,12.0143,12.0253,12.0089,12.0143,53400.0
2005-09-08 14:15:00,22.01,22.02,21.98,21.98,109000.0,12.0143,12.0198,11.998,11.998,109000.0
2005-09-08 14:20:00,21.98,22.02,21.98,22.0,136200.0,11.998,12.0198,11.998,12.0089,136200.0
2005-09-08 14:25:00,22.0,22.0,21.99,22.0,55800.0,12.0089,12.0089,12.0034,12.0089,55800.0
2005-09-08 14:30:00,22.0,22.03,22.0,22.02,102200.0,12.0089,12.0253,12.0089,12.0198,102200.0
2005-09-08 14:35:00,22.03,22.05,22.02,22.05,86000.0,12.0253,12.0362,12.0198,12.0362,86000.0
2005-09-08 14:40:00,22.04,22.04,22.03,22.04,39800.0,12.0307,12.0307,12.0253,12.0307,39800.0
2005-09-08 14:45:00,22.04,22.06,22.04,22.05,88800.0,12.0307,12.0416,12.0307,12.0362,88800.0
2005-09-08 14:50:00,22.05,22.05,22.02,22.03,65200.0,12.0362,12.0362,12.0198,12.0253,65200.0
2005-09-08 14:55:00,22.03,22.04,21.99,22.0,129400.0,12.0253,12.0307,12.0034,12.0089,129400.0
2005-09-08 15:00:00,22.0,22.0,22.0,22.0,183600.0,12.0089,12.0089,12.0089,12.0089,183600.0
2005-09-08 15:05:00,22.0,22.02,22.0,22.01,100200.0,12.0089,12.0198,12.0089,12.0143,100200.0
2005-09-08 15:10:00,22.01,22.03,22.0,22.02,160800.0,12.0143,12.0253,12.0089,12.0198,160800.0
2005-09-08 15:15:00,22.02,22.04,22.02,22.04,146600.0,12.0198,12.0307,12.0198,12.0307,146600.0
2005-09-08 15:20:00,22.03,22.04,22.03,22.03,203200.0,12.0253,12.0307,12.0253,12.0253,203200.0
2005-09-08 15:25:00,22.04,22.06,22.03,22.06,161600.0,12.0307,12.0416,12.0253,12.0416,161600.0
2005-09-08 15:30:00,22.06,22.08,22.04,22.06,200200.0,12.0416,12.0525,12.0307,12.0416,200200.0
2005-09-08 15:35:00,22.06,22.08,22.06,22.08,119800.0,12.0416,12.0525,12.0416,12.0525,119800.0
2005-09-08 15:40:00,22.09,22.09,22.05,22.08,245200.0,12.058,12.058,12.0362,12.0525,245200.0
2005-09-08 15:45:00,22.08,22.09,22.08,22.09,380600.0,12.0525,12.058,12.0525,12.058,380600.0
2005-09-08 15:50:00,22.09,22.13,22.08,22.13,309000.0,12.058,12.0798,12.0525,12.0798,309000.0
2005-09-08 15:55:00,22.13,22.14,22.11,22.12,557400.0,12.0798,12.0853,12.0689,12.0744,557400.0
2005-09-09 09:30:00,22.14,22.17,22.11,22.12,275600.0,12.0853,12.1017,12.0689,12.0744,275600.0
2005-09-09 09:35:00,22.13,22.14,22.01,22.01,155800.0,12.0798,12.0853,12.0143,12.0143,155800.0
2005-09-09 09:40:00,22.0,22.04,22.0,22.01,215000.0,12.0089,12.0307,12.0089,12.0143,215000.0
2005-09-09 09:45:00,22.0,22.03,21.97,21.98,392600.0,12.0089,12.0253,11.9925,11.998,392600.0
2005-09-09 09:50:00,21.98,21.99,21.96,21.97,495000.0,11.998,12.0034,11.987,11.9925,495000.0
2005-09-09 09:55:00,21.97,22.0,21.97,22.0,121400.0,11.9925,12.0089,11.9925,12.0089,121400.0
2005-09-09 10:00:00,22.0,22.0,21.98,21.99,105200.0,12.0089,12.0089,11.998,12.0034,105200.0
2005-09-09 10:05:00,21.99,22.01,21.98,22.0,199800.0,12.0034,12.0143,11.998,12.0089,199800.0
2005-09-09 10:10:00,22.01,22.1,21.99,22.07,360600.0,12.0143,12.0635,12.0034,12.0471,360600.0
2005-09-09 10:15:00,22.1,22.14,22.08,22.11,341600.0,12.0635,12.0853,12.0525,12.0689,341600.0
2005-09-09 10:20:00,22.1,22.14,22.1,22.13,127800.0,12.0635,12.0853,12.0635,12.0798,127800.0
2005-09-09 10:25:00,22.14,22.14,22.1,22.11,117800.0,12.0853,12.0853,12.0635,12.0689,117800.0
2005-09-09 10:30:00,22.11,22.11,22.07,22.08,216800.0,12.0689,12.0689,12.0471,12.0525,216800.0
2005-09-09 10:35:00,22.08,22.11,22.08,22.1,88400.0,12.0525,12.0689,12.0525,12.0635,88400.0
2005-09-09 10:40:00,22.1,22.11,22.08,22.1,305200.0,12.0635,12.0689,12.0525,12.0635,305200.0
2005-09-09 10:45:00,22.09,22.1,22.09,22.09,48400.0,12.058,12.0635,12.058,12.058,48400.0
2005-09-09 10:50:00,22.1,22.13,22.1,22.13,84400.0,12.0635,12.0798,12.0635,12.0798,84400.0
2005-09-09 10:55:00,22.11,22.12,22.1,22.11,169400.0,12.0689,12.0744,12.0635,12.0689,169400.0
2005-09-09 11:00:00,22.11,22.13,22.1,22.11,119600.0,12.0689,12.0798,12.0635,12.0689,119600.0
2005-09-09 11:05:00,22.11,22.11,22.09,22.1,62200.0,12.0689,12.0689,12.058,12.0635,62200.0
2005-09-09 11:10:00,22.09,22.1,22.08,22.08,183800.0,12.058,12.0635,12.0525,12.0525,183800.0
2005-09-09 11:15:00,22.08,22.1,22.08,22.1,64600.0,12.0525,12.0635,12.0525,12.0635,64600.0
2005-09-09 11:20:00,22.1,22.13,22.1,22.12,136600.0,12.0635,12.0798,12.0635,12.0744,136600.0
2005-09-09 11:25:00,22.11,22.14,22.11,22.14,133800.0,12.0689,12.0853,12.0689,12.0853,133800.0
2005-09-09 11:30:00,22.14,22.15,22.13,22.15,70800.0,12.0853,12.0908,12.0798,12.0908,70800.0
2005-09-09 11:35:00,22.14,22.15,22.13,22.14,89600.0,12.0853,12.0908,12.0798,12.0853,89600.0
2005-09-09 11:40:00,22.14,22.16,22.13,22.15,228000.0,12.0853,12.0962,12.0798,12.0908,228000.0
2005-09-09 11:45:00,22.15,22.15,22.14,22.14,79600.0,12.0908,12.0908,12.0853,12.0853,79600.0
2005-09-09 11:50:00,22.14,22.14,22.12,22.13,342200.0,12.0853,12.0853,12.0744,12.0798,342200.0
2005-09-09 11:55:00,22.13,22.13,22.11,22.13,162400.0,12.0798,12.0798,12.0689,12.0798,162400.0
2005-09-09 12:00:00,22.13,22.14,22.11,22.12,274600.0,12.0798,12.0853,12.0689,12.0744,274600.0
2005-09-09 12:05:00,22.12,22.14,22.11,22.11,46400.0,12.0744,12.0853,12.0689,12.0689,46400.0
2005-09-09 12:10:00,22.11,22.12,22.1,22.11,112800.0,12.0689,12.0744,12.0635,12.0689,112800.0
2005-09-09 12:15:00,22.11,22.11,22.1,22.11,120400.0,12.0689,12.0689,12.0635,12.0689,120400.0
2005-09-09 12:20:00,22.11,22.11,22.11,22.11,96800.0,12.0689,12.0689,12.0689,12.0689,96800.0
2005-09-09 12:25:00,22.11,22.11,22.11,22.11,164000.0,12.0689,12.0689,12.0689,12.0689,164000.0
2005-09-09 12:30:00,22.11,22.11,22.09,22.1,184600.0,12.0689,12.0689,12.058,12.0635,184600.0
2005-09-09 12:35:00,22.1,22.11,22.1,22.11,107200.0,12.0635,12.0689,12.0635,12.0689,107200.0
2005-09-09 12:40:00,22.11,22.13,22.11,22.12,289600.0,12.0689,12.0798,12.0689,12.0744,289600.0
2005-09-09 12:45:00,22.13,22.14,22.12,22.13,131400.0,12.0798,12.0853,12.0744,12.0798,131400.0
2005-09-09 12:50:00,22.14,22.15,22.13,22.14,132800.0,12.0853,12.0908,12.0798,12.0853,132800.0
2005-09-09 12:55:00,22.13,22.14,22.13,22.13,353400.0,12.0798,12.0853,12.0798,12.0798,353400.0
2005-09-09 13:00:00,22.13,22.14,22.12,22.13,92800.0,12.0798,12.0853,12.0744,12.0798,92800.0
2005-09-09 13:05:00,22.13,22.13,22.11,22.11,264200.0,12.0798,12.0798,12.0689,12.0689,264200.0
2005-09-09 13:10:00,22.12,22.13,22.11,22.13,54200.0,12.0744,12.0798,12.0689,12.0798,54200.0
2005-09-09 13:15:00,22.13,22.14,22.13,22.13,64400.0,12.0798,12.0853,12.0798,12.0798,64400.0
2005-09-09 13:20:00,22.13,22.14,22.12,22.13,106600.0,12.0798,12.0853,12.0744,12.0798,106600.0
2005-09-09 13:25:00,22.13,22.13,22.11,22.13,334400.0,12.0798,12.0798,12.0689,12.0798,334400.0
2005-09-09 13:30:00,22.13,22.13,22.12,22.13,64800.0,12.0798,12.0798,12.0744,12.0798,64800.0
2005-09-09 13:35:00,22.12,22.13,22.11,22.11,62400.0,12.0744,12.0798,12.0689,12.0689,62400.0
2005-09-09 13:40:00,22.11,22.13,22.11,22.11,57800.0,12.0689,12.0798,12.0689,12.0689,57800.0
2005-09-09 13:45:00,22.11,22.14,22.11,22.13,170200.0,12.0689,12.0853,12.0689,12.0798,170200.0
2005-09-09 13:50:00,22.13,22.13,22.11,22.11,79000.0,12.0798,12.0798,12.0689,12.0689,79000.0
2005-09-09 13:55:00,22.11,22.11,22.09,22.09,243800.0,12.0689,12.0689,12.058,12.058,243800.0
2005-09-09 14:00:00,22.09,22.1,22.08,22.08,44400.0,12.058,12.0635,12.0525,12.0525,44400.0
2005-09-09 14:05:00,22.08,22.08,22.06,22.08,144200.0,12.0525,12.0525,12.0416,12.0525,144200.0
2005-09-09 14:10:00,22.08,22.09,22.08,22.09,75800.0,12.0525,12.058,12.0525,12.058,75800.0
2005-09-09 14:15:00,22.09,22.1,22.09,22.09,121600.0,12.058,12.0635,12.058,12.058,121600.0
2005-09-09 14:20:00,22.09,22.1,22.08,22.1,157600.0,12.058,12.0635,12.0525,12.0635,157600.0
2005-09-09 14:25:00,22.1,22.1,22.09,22.1,67600.0,12.0635,12.0635,12.058,12.0635,67600.0
2005-09-09 14:30:00,22.1,22.1,22.08,22.1,86000.0,12.0635,12.0635,12.0525,12.0635,86000.0
2005-09-09 14:35:00,22.1,22.1,22.08,22.09,118000.0,12.0635,12.0635,12.0525,12.058,118000.0
2005-09-09 14:40:00,22.09,22.1,22.08,22.1,95800.0,12.058,12.0635,12.0525,12.0635,95800.0
2005-09-09 14:45:00,22.1,22.1,22.09,22.1,159000.0,12.0635,12.0635,12.058,12.0635,159000.0
2005-09-09 14:50:00,22.09,22.1,22.08,22.08,198600.0,12.058,12.0635,12.0525,12.0525,198600.0
2005-09-09 14:55:00,22.08,22.09,22.08,22.08,103200.0,12.0525,12.058,12.0525,12.0525,103200.0
2005-09-09 15:00:00,22.09,22.09,22.07,22.07,111200.0,12.058,12.058,12.0471,12.0471,111200.0
2005-09-09 15:05:00,22.07,22.08,22.05,22.05,191000.0,12.0471,12.0525,12.0362,12.0362,191000.0
2005-09-09 15:10:00,22.05,22.05,22.04,22.04,89200.0,12.0362,12.0362,12.0307,12.0307,89200.0
2005-09-09 15:15:00,22.04,22.05,22.04,22.04,81000.0,12.0307,12.0362,12.0307,12.0307,81000.0
2005-09-09 15:20:00,22.04,22.05,22.04,22.05,413400.0,12.0307,12.0362,12.0307,12.0362,413400.0
2005-09-09 15:25:00,22.05,22.05,22.02,22.02,144400.0,12.0362,12.0362,12.0198,12.0198,144400.0
2005-09-09 15:30:00,22.03,22.03,22.0,22.01,569800.0,12.0253,12.0253,12.0089,12.0143,569800.0
2005-09-09 15:35:00,22.01,22.01,22.0,22.0,156800.0,12.0143,12.0143,12.0089,12.0089,156800.0
2005-09-09 15:40:00,22.0,22.01,21.98,21.99,402800.0,12.0089,12.0143,11.998,12.0034,402800.0
2005-09-09 15:45:00,21.99,22.02,21.99,22.01,224200.0,12.0034,12.0198,12.0034,12.0143,224200.0
2005-09-09 15:50:00,22.01,22.05,22.01,22.04,327800.0,12.0143,12.0362,12.0143,12.0307,327800.0
2005-09-09 15:55:00,22.04,22.05,22.02,22.03,492400.0,12.0307,12.0362,12.0198,12.0253,492400.0
2005-09-12 09:30:00,21.95,21.98,21.95,21.96,306200.0,11.9816,11.998,11.9816,11.987,306200.0
2005-09-12 09:35:00,21.96,22.06,21.95,22.05,264000.0,11.987,12.0416,11.9816,12.0362,264000.0
2005-09-12 09:40:00,22.06,22.12,22.04,22.05,153600.0,12.0416,12.0744,12.0307,12.0362,153600.0
2005-09-12 09:45:00,22.04,22.13,22.03,22.12,209200.0,12.0307,12.0798,12.0253,12.0744,209200.0
2005-09-12 09:50:00,22.12,22.15,22.09,22.11,153600.0,12.0744,12.0908,12.058,12.0689,153600.0
2005-09-12 09:55:00,22.11,22.14,22.09,22.11,109200.0,12.0689,12.0853,12.058,12.0689,109200.0
2005-09-12 10:00:00,22.1,22.14,22.08,22.11,167000.0,12.0635,12.0853,12.0525,12.0689,167000.0
2005-09-12 10:05:00,22.11,22.15,22.1,22.14,163400.0,12.0689,12.0908,12.0635,12.0853,163400.0
2005-09-12 10:10:00,22.14,22.16,22.12,22.13,178200.0,12.0853,12.0962,12.0744,12.0798,178200.0
2005-09-12 10:15:00,22.13,22.13,22.1,22.1,116400.0,12.0798,12.0798,12.0635,12.0635,116400.0
2005-09-12 10:20:00,22.1,22.1,22.04,22.07,213400.0,12.0635,12.0635,12.0307,12.0471,213400.0
2005-09-12 10:25:00,22.06,22.09,22.05,22.06,75200.0,12.0416,12.058,12.0362,12.0416,75200.0
2005-09-12 10:30:00,22.06,22.09,22.05,22.06,141000.0,12.0416,12.058,12.0362,12.0416,141000.0
2005-09-12 10:35:00,22.06,22.06,22.04,22.06,98000.0,12.0416,12.0416,12.0307,12.0416,98000.0
2005-09-12 10:40:00,22.06,22.06,22.05,22.05,80600.0,12.0416,12.0416,12.0362,12.0362,80600.0
2005-09-12 10:45:00,22.05,22.07,22.05,22.06,73400.0,12.0362,12.0471,12.0362,12.0416,73400.0
2005-09-12 10:50:00,22.07,22.09,22.06,22.08,107600.0,12.0471,12.058,12.0416,12.0525,107600.0
2005-09-12 10:55:00,22.07,22.08,22.06,22.06,182200.0,12.0471,12.0525,12.0416,12.0416,182200.0
2005-09-12 11:00:00,22.06,22.09,22.06,22.08,90800.0,12.0416,12.058,12.0416,12.0525,90800.0
2005-09-12 11:05:00,22.09,22.1,22.07,22.1,93400.0,12.058,12.0635,12.0471,12.0635,93400.0
2005-09-12 11:10:00,22.1,22.11,22.1,22.11,74000.0,12.0635,12.0689,12.0635,12.0689,74000.0
2005-09-12 11:15:00,22.11,22.12,22.11,22.11,104200.0,12.0689,12.0744,12.0689,12.0689,104200.0
2005-09-12 11:20:00,22.11,22.15,22.11,22.15,100600.0,12.0689,12.0908,12.0689,12.0908,100600.0
2005-09-12 11:25:00,22.15,22.15,22.12,22.13,176400.0,12.0908,12.0908,12.0744,12.0798,176400.0
2005-09-12 11:30:00,22.13,22.13,22.11,22.13,117600.0,12.0798,12.0798,12.0689,12.0798,117600.0
2005-09-12 11:35:00,22.13,22.15,22.12,22.14,84800.0,12.0798,12.0908,12.0744,12.0853,84800.0
2005-09-12 11:40:00,22.14,22.15,22.13,22.13,104400.0,12.0853,12.0908,12.0798,12.0798,104400.0
2005-09-12 11:45:00,22.13,22.14,22.12,22.13,271000.0,12.0798,12.0853,12.0744,12.0798,271000.0
2005-09-12 11:50:00,22.13,22.13,22.1,22.1,160400.0,12.0798,12.0798,12.0635,12.0635,160400.0
2005-09-12 11:55:00,22.1,22.1,22.09,22.09,98400.0,12.0635,12.0635,12.058,12.058,98400.0
2005-09-12 12:00:00,22.09,22.09,22.06,22.08,207000.0,12.058,12.058,12.0416,12.0525,207000.0
2005-09-12 12:05:00,22.08,22.09,22.05,22.05,148600.0,12.0525,12.058,12.0362,12.0362,148600.0
2005-09-12 12:10:00,22.05,22.1,22.05,22.08,97600.0,12.0362,12.0635,12.0362,12.0525,97600.0
2005-09-12 12:15:00,22.08,22.08,22.05,22.06,79600.0,12.0525,12.0525,12.0362,12.0416,79600.0
2005-09-12 12:20:00,22.06,22.09,22.06,22.08,57200.0,12.0416,12.058,12.0416,12.0525,57200.0
2005-09-12 12:25:00,22.08,22.1,22.08,22.1,49800.0,12.0525,12.0635,12.0525,12.0635,49800.0
2005-09-12 12:30:00,22.1,22.11,22.07,22.09,104800.0,12.0635,12.0689,12.0471,12.058,104800.0
2005-09-12 12:35:00,22.09,22.1,22.09,22.1,24400.0,12.058,12.0635,12.058,12.0635,24400.0
2005-09-12 12:40:00,22.1,22.11,22.1,22.11,49000.0,12.0635,12.0689,12.0635,12.0689,49000.0
2005-09-12 12:45:00,22.11,22.14,22.11,22.14,81800.0,12.0689,12.0853,12.0689,12.0853,81800.0
2005-09-12 12:50:00,22.14,22.14,22.11,22.11,89600.0,12.0853,12.0853,12.0689,12.0689,89600.0
2005-09-12 12:55:00,22.11,22.11,22.1,22.11,62000.0,12.0689,12.0689,12.0635,12.0689,62000.0
2005-09-12 13:00:00,22.11,22.11,22.1,22.11,47200.0,12.0689,12.0689,12.0635,12.0689,47200.0
2005-09-12 13:05:00,22.12,22.13,22.11,22.13,25200.0,12.0744,12.0798,12.0689,12.0798,25200.0
2005-09-12 13:10:00,22.13,22.14,22.13,22.13,64200.0,12.0798,12.0853,12.0798,12.0798,64200.0
2005-09-12 13:15:00,22.13,22.13,22.13,22.13,44600.0,12.0798,12.0798,12.0798,12.0798,44600.0
2005-09-12 13:20:00,22.13,22.14,22.13,22.14,26200.0,12.0798,12.0853,12.0798,12.0853,26200.0
2005-09-12 13:25:00,22.13,22.13,22.11,22.12,53400.0,12.0798,12.0798,12.0689,12.0744,53400.0
2005-09-12 13:30:00,22.12,22.13,22.09,22.11,64800.0,12.0744,12.0798,12.058,12.0689,64800.0
2005-09-12 13:35:00,22.1,22.11,22.1,22.11,29600.0,12.0635,12.0689,12.0635,12.0689,29600.0
2005-09-12 13:40:00,22.11,22.11,22.1,22.11,23000.0,12.0689,12.0689,12.0635,12.0689,23000.0
2005-09-12 13:45:00,22.11,22.11,22.1,22.1,103800.0,12.0689,12.0689,12.0635,12.0635,103800.0
2005-09-12 13:50:00,22.1,22.11,22.08,22.09,73000.0,12.0635,12.0689,12.0525,12.058,73000.0
2005-09-12 13:55:00,22.08,22.1,22.07,22.07,58200.0,12.0525,12.0635,12.0471,12.0471,58200.0
2005-09-12 14:00:00,22.07,22.08,22.05,22.07,83800.0,12.0471,12.0525,12.0362,12.0471,83800.0
2005-09-12 14:05:00,22.07,22.07,22.05,22.06,70800.0,12.0471,12.0471,12.0362,12.0416,70800.0
2005-09-12 14:10:00,22.06,22.09,22.06,22.07,96400.0,12.0416,12.058,12.0416,12.0471,96400.0
2005-09-12 14:15:00,22.07,22.07,22.05,22.05,71000.0,12.0471,12.0471,12.0362,12.0362,71000.0
2005-09-12 14:20:00,22.04,22.07,22.04,22.07,59200.0,12.0307,12.0471,12.0307,12.0471,59200.0
2005-09-12 14:25:00,22.07,22.07,22.05,22.07,44800.0,12.0471,12.0471,12.0362,12.0471,44800.0
2005-09-12 14:30:00,22.07,22.1,22.07,22.1,88200.0,12.0471,12.0635,12.0471,12.0635,88200.0
2005-09-12 14:35:00,22.09,22.11,22.09,22.11,84200.0,12.058,12.0689,12.058,12.0689,84200.0
2005-09-12 14:40:00,22.1,22.11,22.1,22.11,52200.0,12.0635,12.0689,12.0635,12.0689,52200.0
2005-09-12 14:45:00,22.11,22.13,22.11,22.12,72800.0,12.0689,12.0798,12.0689,12.0744,72800.0
2005-09-12 14:50:00,22.12,22.14,22.12,22.13,74200.0,12.0744,12.0853,12.0744,12.0798,74200.0
2005-09-12 14:55:00,22.13,22.15,22.13,22.14,81200.0,12.0798,12.0908,12.0798,12.0853,81200.0
2005-09-12 15:00:00,22.15,22.15,22.13,22.13,99600.0,12.0908,12.0908,12.0798,12.0798,99600.0
2005-09-12 15:05:00,22.14,22.14,22.1,22.14,102400.0,12.0853,12.0853,12.0635,12.0853,102400.0
2005-09-12 15:10:00,22.14,22.16,22.13,22.16,97800.0,12.0853,12.0962,12.0798,12.0962,97800.0
2005-09-12 15:15:00,22.16,22.16,22.15,22.15,67200.0,12.0962,12.0962,12.0908,12.0908,67200.0
2005-09-12 15:20:00,22.15,22.15,22.13,22.14,81200.0,12.0908,12.0908,12.0798,12.0853,81200.0
2005-09-12 15:25:00,22.14,22.16,22.13,22.16,71400.0,12.0853,12.0962,12.0798,12.0962,71400.0
2005-09-12 15:30:00,22.14,22.16,22.13,22.14,101600.0,12.0853,12.0962,12.0798,12.0853,101600.0
2005-09-12 15:35:00,22.14,22.14,22.12,22.13,235200.0,12.0853,12.0853,12.0744,12.0798,235200.0
2005-09-12 15:40:00,22.13,22.14,22.12,22.14,149200.0,12.0798,12.0853,12.0744,12.0853,149200.0
2005-09-12 15:45:00,22.14,22.15,22.13,22.15,156800.0,12.0853,12.0908,12.0798,12.0908,156800.0
2005-09-12 15:50:00,22.14,22.15,22.11,22.11,294200.0,12.0853,12.0908,12.0689,12.0689,294200.0
2005-09-12 15:55:00,22.13,22.2,22.11,22.13,290600.0,12.0798,12.1181,12.0689,12.0798,290600.0
2005-09-13 09:30:00,21.79,21.85,21.78,21.79,852400.0,11.9705,12.0035,11.965,11.9705,852400.0
2005-09-13 09:35:00,21.79,21.85,21.79,21.84,243200.0,11.9705,12.0035,11.9705,11.998,243200.0
2005-09-13 09:40:00,21.84,21.89,21.83,21.83,342200.0,11.998,12.0255,11.9925,11.9925,342200.0
2005-09-13 09:45:00,21.84,21.84,21.81,21.82,242800.0,11.998,11.998,11.9815,11.987,242800.0
2005-09-13 09:50:00,21.83,21.83,21.78,21.79,223000.0,11.9925,11.9925,11.965,11.9705,223000.0
2005-09-13 09:55:00,21.79,21.84,21.79,21.82,178000.0,11.9705,11.998,11.9705,11.987,178000.0
2005-09-13 10:00:00,21.81,21.81,21.8,21.8,299000.0,11.9815,11.9815,11.976,11.976,299000.0
2005-09-13 10:05:00,21.79,21.83,21.78,21.81,147600.0,11.9705,11.9925,11.965,11.9815,147600.0
2005-09-13 10:10:00,21.81,21.81,21.8,21.81,70400.0,11.9815,11.9815,11.976,11.9815,70400.0
2005-09-13 10:15:00,21.81,21.83,21.81,21.81,241400.0,11.9815,11.9925,11.9815,11.9815,241400.0
2005-09-13 10:20:00,21.81,21.83,21.81,21.82,139800.0,11.9815,11.9925,11.9815,11.987,139800.0
2005-09-13 10:25:00,21.83,21.84,21.82,21.83,66200.0,11.9925,11.998,11.987,11.9925,66200.0
2005-09-13 10:30:00,21.83,21.84,21.82,21.83,83000.0,11.9925,11.998,11.987,11.9925,83000.0
2005-09-13 10:35:00,21.83,21.84,21.82,21.83,61200.0,11.9925,11.998,11.987,11.9925,61200.0
2005-09-13 10:40:00,21.83,21.84,21.81,21.83,92000.0,11.9925,11.998,11.9815,11.9925,92000.0
2005-09-13 10:45:00,21.83,21.83,21.81,21.82,127200.0,11.9925,11.9925,11.9815,11.987,127200.0
2005-09-13 10:50:00,21.82,21.83,21.79,21.79,153000.0,11.987,11.9925,11.9705,11.9705,153000.0
2005-09-13 10:55:00,21.79,21.8,21.79,21.79,71000.0,11.9705,11.976,11.9705,11.9705,71000.0
2005-09-13 11:00:00,21.8,21.8,21.78,21.79,158800.0,11.976,11.976,11.965,11.9705,158800.0
2005-09-13 11:05:00,21.79,21.8,21.78,21.8,95400.0,11.9705,11.976,11.965,11.976,95400.0
2005-09-13 11:10:00,21.8,21.8,21.78,21.8,137400.0,11.976,11.976,11.965,11.976,137400.0
2005-09-13 11:15:00,21.8,21.82,21.8,21.8,101200.0,11.976,11.987,11.976,11.976,101200.0
2005-09-13 11:20:00,21.8,21.81,21.79,21.8,78400.0,11.976,11.9815,11.9705,11.976,78400.0
2005-09-13 11:25:00,21.8,21.8,21.78,21.79,108200.0,11.976,11.976,11.965,11.9705,108200.0
2005-09-13 11:30:00,21.79,21.82,21.79,21.81,111200.0,11.9705,11.987,11.9705,11.9815,111200.0
2005-09-13 11:35:00,21.81,21.83,21.81,21.83,194400.0,11.9815,11.9925,11.9815,11.9925,194400.0
2005-09-13 11:40:00,21.82,21.83,21.82,21.83,106400.0,11.987,11.9925,11.987,11.9925,106400.0
2005-09-13 11:45:00,21.82,21.83,21.81,21.81,102800.0,11.987,11.9925,11.9815,11.9815,102800.0
2005-09-13 11:50:00,21.81,21.82,21.8,21.81,76000.0,11.9815,11.987,11.976,11.9815,76000.0
2005-09-13 11:55:00,21.8,21.82,21.8,21.81,39600.0,11.976,11.987,11.976,11.9815,39600.0
2005-09-13 12:00:00,21.81,21.81,21.79,21.8,49400.0,11.9815,11.9815,11.9705,11.976,49400.0
2005-09-13 12:05:00,21.8,21.8,21.78,21.78,81200.0,11.976,11.976,11.965,11.965,81200.0
2005-09-13 12:10:00,21.78,21.8,21.78,21.8,55200.0,11.965,11.976,11.965,11.976,55200.0
2005-09-13 12:15:00,21.8,21.8,21.79,21.79,51000.0,11.976,11.976,11.9705,11.9705,51000.0
2005-09-13 12:20:00,21.79,21.8,21.79,21.79,32400.0,11.9705,11.976,11.9705,11.9705,32400.0
2005-09-13 12:25:00,21.8,21.8,21.79,21.8,40600.0,11.976,11.976,11.9705,11.976,40600.0
2005-09-13 12:30:00,21.8,21.8,21.79,21.8,35600.0,11.976,11.976,11.9705,11.976,35600.0
2005-09-13 12:35:00,21.8,21.8,21.79,21.8,38600.0,11.976,11.976,11.9705,11.976,38600.0
2005-09-13 12:40:00,21.8,21.82,21.8,21.82,52600.0,11.976,11.987,11.976,11.987,52600.0
2005-09-13 12:45:00,21.82,21.83,21.81,21.81,47400.0,11.987,11.9925,11.9815,11.9815,47400.0
2005-09-13 12:50:00,21.81,21.84,21.81,21.84,39000.0,11.9815,11.998,11.9815,11.998,39000.0
2005-09-13 12:55:00,21.84,21.86,21.84,21.86,63600.0,11.998,12.009,11.998,12.009,63600.0
2005-09-13 13:00:00,21.86,21.87,21.85,21.86,85600.0,12.009,12.0145,12.0035,12.009,85600.0
2005-09-13 13:05:00,21.86,21.86,21.84,21.85,71200.0,12.009,12.009,11.998,12.0035,71200.0
2005-09-13 13:10:00,21.85,21.85,21.83,21.84,102400.0,12.0035,12.0035,11.9925,11.998,102400.0
2005-09-13 13:15:00,21.83,21.86,21.83,21.86,51200.0,11.9925,12.009,11.9925,12.009,51200.0
2005-09-13 13:20:00,21.86,21.86,21.85,21.85,50600.0,12.009,12.009,12.0035,12.0035,50600.0
2005-09-13 13:25:00,21.85,21.86,21.84,21.85,31400.0,12.0035,12.009,11.998,12.0035,31400.0
2005-09-13 13:30:00,21.85,21.86,21.84,21.84,42400.0,12.0035,12.009,11.998,11.998,42400.0
2005-09-13 13:35:00,21.84,21.86,21.83,21.85,115000.0,11.998,12.009,11.9925,12.0035,115000.0
2005-09-13 13:40:00,21.85,21.86,21.83,21.84,82600.0,12.0035,12.009,11.9925,11.998,82600.0
2005-09-13 13:45:00,21.83,21.84,21.82,21.82,35600.0,11.9925,11.998,11.987,11.987,35600.0
2005-09-13 13:50:00,21.83,21.84,21.82,21.84,45800.0,11.9925,11.998,11.987,11.998,45800.0
2005-09-13 13:55:00,21.84,21.85,21.84,21.84,57400.0,11.998,12.0035,11.998,11.998,57400.0
2005-09-13 14:00:00,21.85,21.85,21.82,21.85,73800.0,12.0035,12.0035,11.987,12.0035,73800.0
2005-09-13 14:05:00,21.85,21.87,21.84,21.87,130400.0,12.0035,12.0145,11.998,12.0145,130400.0
2005-09-13 14:10:00,21.87,21.92,21.86,21.89,142400.0,12.0145,12.0419,12.009,12.0255,142400.0
2005-09-13 14:15:00,21.89,21.93,21.89,21.9,166400.0,12.0255,12.0474,12.0255,12.031,166400.0
2005-09-13 14:20:00,21.9,21.93,21.9,21.91,175000.0,12.031,12.0474,12.031,12.0365,175000.0
2005-09-13 14:25:00,21.91,21.93,21.9,21.91,82000.0,12.0365,12.0474,12.031,12.0365,82000.0
2005-09-13 14:30:00,21.91,21.93,21.91,21.93,76200.0,12.0365,12.0474,12.0365,12.0474,76200.0
2005-09-13 14:35:00,21.93,21.93,21.92,21.93,140400.0,12.0474,12.0474,12.0419,12.0474,140400.0
2005-09-13 14:40:00,21.93,21.93,21.9,21.9,65800.0,12.0474,12.0474,12.031,12.031,65800.0
2005-09-13 14:45:00,21.9,21.9,21.89,21.9,69400.0,12.031,12.031,12.0255,12.031,69400.0
2005-09-13 14:50:00,21.9,21.91,21.89,21.9,104400.0,12.031,12.0365,12.0255,12.031,104400.0
2005-09-13 14:55:00,21.9,21.91,21.9,21.9,50000.0,12.031,12.0365,12.031,12.031,50000.0
2005-09-13 15:00:00,21.9,21.91,21.9,21.9,77600.0,12.031,12.0365,12.031,12.031,77600.0
2005-09-13 15:05:00,21.9,21.91,21.88,21.9,127400.0,12.031,12.0365,12.02,12.031,127400.0
2005-09-13 15:10:00,21.9,21.9,21.86,21.88,103600.0,12.031,12.031,12.009,12.02,103600.0
2005-09-13 15:15:00,21.88,21.88,21.85,21.86,105200.0,12.02,12.02,12.0035,12.009,105200.0
2005-09-13 15:20:00,21.86,21.86,21.83,21.86,191000.0,12.009,12.009,11.9925,12.009,191000.0
2005-09-13 15:25:00,21.86,21.87,21.85,21.86,104400.0,12.009,12.0145,12.0035,12.009,104400.0
2005-09-13 15:30:00,21.86,21.89,21.84,21.88,195800.0,12.009,12.0255,11.998,12.02,195800.0
2005-09-13 15:35:00,21.88,21.88,21.85,21.88,212000.0,12.02,12.02,12.0035,12.02,212000.0
2005-09-13 15:40:00,21.86,21.87,21.83,21.86,199600.0,12.009,12.0145,11.9925,12.009,199600.0
2005-09-13 15:45:00,21.86,21.86,21.84,21.86,230200.0,12.009,12.009,11.998,12.009,230200.0
2005-09-13 15:50:00,21.86,21.86,21.83,21.86,209000.0,12.009,12.009,11.9925,12.009,209000.0
2005-09-13 15:55:00,21.86,21.86,21.83,21.84,376400.0,12.009,12.009,11.9925,11.998,376400.0
2005-09-14 09:30:00,21.81,21.88,21.81,21.84,336000.0,11.9815,12.02,11.9815,11.998,336000.0
2005-09-14 09:35:00,21.83,21.86,21.83,21.86,119800.0,11.9925,12.009,11.9925,12.009,119800.0
2005-09-14 09:40:00,21.88,21.9,21.86,21.87,126600.0,12.02,12.031,12.009,12.0145,126600.0
2005-09-14 09:45:00,21.87,21.9,21.86,21.9,83200.0,12.0145,12.031,12.009,12.031,83200.0
2005-09-14 09:50:00,21.9,21.92,21.88,21.9,91800.0,12.031,12.0419,12.02,12.031,91800.0
2005-09-14 09:55:00,21.9,21.9,21.83,21.83,257200.0,12.031,12.031,11.9925,11.9925,257200.0
2005-09-14 10:00:00,21.83,21.85,21.82,21.83,175000.0,11.9925,12.0035,11.987,11.9925,175000.0
2005-09-14 10:05:00,21.83,21.85,21.78,21.8,185800.0,11.9925,12.0035,11.965,11.976,185800.0
2005-09-14 10:10:00,21.8,21.81,21.79,21.81,156400.0,11.976,11.9815,11.9705,11.9815,156400.0
2005-09-14 10:15:00,21.8,21.81,21.77,21.81,213000.0,11.976,11.9815,11.9595,11.9815,213000.0
2005-09-14 10:20:00,21.8,21.84,21.8,21.83,318800.0,11.976,11.998,11.976,11.9925,318800.0
2005-09-14 10:25:00,21.83,21.83,21.77,21.78,470400.0,11.9925,11.9925,11.9595,11.965,470400.0
2005-09-14 10:30:00,21.77,21.8,21.76,21.79,123800.0,11.9595,11.976,11.954,11.9705,123800.0
2005-09-14 10:35:00,21.79,21.8,21.78,21.8,102800.0,11.9705,11.976,11.965,11.976,102800.0
2005-09-14 10:40:00,21.8,21.84,21.8,21.8,91400.0,11.976,11.998,11.976,11.976,91400.0
2005-09-14 10:45:00,21.8,21.81,21.78,21.79,57000.0,11.976,11.9815,11.965,11.9705,57000.0
2005-09-14 10:50:00,21.79,21.81,21.79,21.8,59000.0,11.9705,11.9815,11.9705,11.976,59000.0
2005-09-14 10:55:00,21.8,21.81,21.77,21.79,124400.0,11.976,11.9815,11.9595,11.9705,124400.0
2005-09-14 11:00:00,21.78,21.8,21.78,21.79,115200.0,11.965,11.976,11.965,11.9705,115200.0
2005-09-14 11:05:00,21.8,21.81,21.79,21.8,106000.0,11.976,11.9815,11.9705,11.976,106000.0
2005-09-14 11:10:00,21.8,21.81,21.79,21.8,120000.0,11.976,11.9815,11.9705,11.976,120000.0
2005-09-14 11:15:00,21.79,21.79,21.75,21.77,174600.0,11.9705,11.9705,11.9486,11.9595,174600.0
2005-09-14 11:20:00,21.77,21.79,21.77,21.78,91400.0,11.9595,11.9705,11.9595,11.965,91400.0
2005-09-14 11:25:00,21.78,21.78,21.77,21.78,72200.0,11.965,11.965,11.9595,11.965,72200.0
2005-09-14 11:30:00,21.78,21.83,21.78,21.79,94600.0,11.965,11.9925,11.965,11.9705,94600.0
2005-09-14 11:35:00,21.79,21.81,21.78,21.8,103000.0,11.9705,11.9815,11.965,11.976,103000.0
2005-09-14 11:40:00,21.8,21.82,21.8,21.81,60000.0,11.976,11.987,11.976,11.9815,60000.0
2005-09-14 11:45:00,21.81,21.81,21.8,21.8,50400.0,11.9815,11.9815,11.976,11.976,50400.0
2005-09-14 11:50:00,21.8,21.82,21.79,21.8,92600.0,11.976,11.987,11.9705,11.976,92600.0
2005-09-14 11:55:00,21.8,21.81,21.8,21.8,109200.0,11.976,11.9815,11.976,11.976,109200.0
2005-09-14 12:00:00,21.8,21.8,21.77,21.79,80600.0,11.976,11.976,11.9595,11.9705,80600.0
2005-09-14 12:05:00,21.8,21.84,21.79,21.82,89200.0,11.976,11.998,11.9705,11.987,89200.0
2005-09-14 12:10:00,21.82,21.84,21.82,21.83,80400.0,11.987,11.998,11.987,11.9925,80400.0
2005-09-14 12:15:00,21.83,21.84,21.8,21.82,64400.0,11.9925,11.998,11.976,11.987,64400.0
2005-09-14 12:20:00,21.82,21.84,21.82,21.84,49000.0,11.987,11.998,11.987,11.998,49000.0
2005-09-14 12:25:00,21.84,21.84,21.82,21.82,56400.0,11.998,11.998,11.987,11.987,56400.0
2005-09-14 12:30:00,21.82,21.84,21.82,21.83,46600.0,11.987,11.998,11.987,11.9925,46600.0
2005-09-14 12:35:00,21.83,21.84,21.82,21.83,60800.0,11.9925,11.998,11.987,11.9925,60800.0
2005-09-14 12:40:00,21.83,21.85,21.82,21.85,73200.0,11.9925,12.0035,11.987,12.0035,73200.0
2005-09-14 12:45:00,21.85,21.87,21.85,21.85,50000.0,12.0035,12.0145,12.0035,12.0035,50000.0
2005-09-14 12:50:00,21.85,21.87,21.85,21.86,60200.0,12.0035,12.0145,12.0035,12.009,60200.0
2005-09-14 12:55:00,21.86,21.89,21.86,21.89,79200.0,12.009,12.0255,12.009,12.0255,79200.0
2005-09-14 13:00:00,21.88,21.88,21.86,21.86,69800.0,12.02,12.02,12.009,12.009,69800.0
2005-09-14 13:05:00,21.86,21.9,21.86,21.87,82800.0,12.009,12.031,12.009,12.0145,82800.0
2005-09-14 13:10:00,21.86,21.88,21.85,21.85,59400.0,12.009,12.02,12.0035,12.0035,59400.0
2005-09-14 13:15:00,21.85,21.86,21.85,21.86,40800.0,12.0035,12.009,12.0035,12.009,40800.0
2005-09-14 13:20:00,21.86,21.86,21.85,21.85,74200.0,12.009,12.009,12.0035,12.0035,74200.0
2005-09-14 13:25:00,21.85,21.85,21.85,21.85,31600.0,12.0035,12.0035,12.0035,12.0035,31600.0
2005-09-14 13:30:00,21.85,21.85,21.84,21.85,36800.0,12.0035,12.0035,11.998,12.0035,36800.0
2005-09-14 13:35:00,21.85,21.85,21.82,21.83,74400.0,12.0035,12.0035,11.987,11.9925,74400.0
2005-09-14 13:40:00,21.83,21.84,21.82,21.83,157200.0,11.9925,11.998,11.987,11.9925,157200.0
2005-09-14 13:45:00,21.83,21.83,21.81,21.82,181000.0,11.9925,11.9925,11.9815,11.987,181000.0
2005-09-14 13:50:00,21.82,21.83,21.81,21.82,120400.0,11.987,11.9925,11.9815,11.987,120400.0
2005-09-14 13:55:00,21.81,21.85,21.81,21.85,35600.0,11.9815,12.0035,11.9815,12.0035,35600.0
2005-09-14 14:00:00,21.85,21.85,21.84,21.84,28200.0,12.0035,12.0035,11.998,11.998,28200.0
2005-09-14 14:05:00,21.84,21.85,21.82,21.84,105400.0,11.998,12.0035,11.987,11.998,105400.0
2005-09-14 14:10:00,21.84,21.84,21.81,21.82,117800.0,11.998,11.998,11.9815,11.987,117800.0
2005-09-14 14:15:00,21.82,21.82,21.75,21.76,176400.0,11.987,11.987,11.9486,11.954,176400.0
2005-09-14 14:20:00,21.76,21.78,21.75,21.76,178800.0,11.954,11.965,11.9486,11.954,178800.0
2005-09-14 14:25:00,21.75,21.76,21.75,21.75,137600.0,11.9486,11.954,11.9486,11.9486,137600.0
2005-09-14 14:30:00,21.75,21.78,21.73,21.77,130600.0,11.9486,11.965,11.9376,11.9595,130600.0
2005-09-14 14:35:00,21.77,21.77,21.75,21.75,45600.0,11.9595,11.9595,11.9486,11.9486,45600.0
2005-09-14 14:40:00,21.75,21.77,21.72,21.74,107400.0,11.9486,11.9595,11.9321,11.9431,107400.0
2005-09-14 14:45:00,21.74,21.75,21.74,21.75,47000.0,11.9431,11.9486,11.9431,11.9486,47000.0
2005-09-14 14:50:00,21.75,21.75,21.73,21.74,81200.0,11.9486,11.9486,11.9376,11.9431,81200.0
2005-09-14 14:55:00,21.75,21.75,21.73,21.73,34600.0,11.9486,11.9486,11.9376,11.9376,34600.0
2005-09-14 15:00:00,21.73,21.73,21.7,21.7,166000.0,11.9376,11.9376,11.9211,11.9211,166000.0
2005-09-14 15:05:00,21.7,21.74,21.7,21.73,91200.0,11.9211,11.9431,11.9211,11.9376,91200.0
2005-09-14 15:10:00,21.73,21.75,21.72,21.72,228200.0,11.9376,11.9486,11.9321,11.9321,228200.0
2005-09-14 15:15:00,21.72,21.73,21.71,21.73,71400.0,11.9321,11.9376,11.9266,11.9376,71400.0
2005-09-14 15:20:00,21.73,21.73,21.71,21.71,76600.0,11.9376,11.9376,11.9266,11.9266,76600.0
2005-09-14 15:25:00,21.7,21.73,21.7,21.72,130800.0,11.9211,11.9376,11.9211,11.9321,130800.0
2005-09-14 15:30:00,21.73,21.75,21.72,21.74,165800.0,11.9376,11.9486,11.9321,11.9431,165800.0
2005-09-14 15:35:00,21.74,21.74,21.73,21.74,115400.0,11.9431,11.9431,11.9376,11.9431,115400.0
2005-09-14 15:40:00,21.74,21.77,21.74,21.77,170400.0,11.9431,11.9595,11.9431,11.9595,170400.0
2005-09-14 15:45:00,21.77,21.79,21.77,21.78,222200.0,11.9595,11.9705,11.9595,11.965,222200.0
2005-09-14 15:50:00,21.77,21.78,21.75,21.75,223200.0,11.9595,11.965,11.9486,11.9486,223200.0
2005-09-14 15:55:00,21.75,21.77,21.72,21.75,376400.0,11.9486,11.9595,11.9321,11.9486,376400.0
2005-09-15 09:30:00,21.8,21.86,21.79,21.84,318200.0,11.976,12.009,11.9705,11.998,318200.0
2005-09-15 09:35:00,21.84,21.84,21.75,21.77,149600.0,11.998,11.998,11.9486,11.9595,149600.0
2005-09-15 09:40:00,21.77,21.81,21.75,21.78,187800.0,11.9595,11.9815,11.9486,11.965,187800.0
2005-09-15 09:45:00,21.79,21.8,21.78,21.79,84400.0,11.9705,11.976,11.965,11.9705,84400.0
2005-09-15 09:50:00,21.79,21.82,21.78,21.81,111000.0,11.9705,11.987,11.965,11.9815,111000.0
2005-09-15 09:55:00,21.81,21.83,21.8,21.82,56000.0,11.9815,11.9925,11.976,11.987,56000.0
2005-09-15 10:00:00,21.82,21.82,21.77,21.79,185600.0,11.987,11.987,11.9595,11.9705,185600.0
2005-09-15 10:05:00,21.77,21.78,21.67,21.73,283800.0,11.9595,11.965,11.9046,11.9376,283800.0
2005-09-15 10:10:00,21.73,21.74,21.72,21.72,97600.0,11.9376,11.9431,11.9321,11.9321,97600.0
2005-09-15 10:15:00,21.72,21.75,21.71,21.73,95200.0,11.9321,11.9486,11.9266,11.9376,95200.0
2005-09-15 10:20:00,21.73,21.73,21.7,21.7,185000.0,11.9376,11.9376,11.9211,11.9211,185000.0
2005-09-15 10:25:00,21.7,21.7,21.68,21.69,81600.0,11.9211,11.9211,11.9101,11.9156,81600.0
2005-09-15 10:30:00,21.7,21.75,21.69,21.75,116400.0,11.9211,11.9486,11.9156,11.9486,116400.0
2005-09-15 10:35:00,21.74,21.75,21.72,21.73,89200.0,11.9431,11.9486,11.9321,11.9376,89200.0
2005-09-15 10:40:00,21.73,21.74,21.71,21.73,206800.0,11.9376,11.9431,11.9266,11.9376,206800.0
2005-09-15 10:45:00,21.73,21.74,21.73,21.74,102600.0,11.9376,11.9431,11.9376,11.9431,102600.0
2005-09-15 10:50:00,21.74,21.77,21.73,21.75,199400.0,11.9431,11.9595,11.9376,11.9486,199400.0
2005-09-15 10:55:00,21.75,21.76,21.74,21.74,150400.0,11.9486,11.954,11.9431,11.9431,150400.0
2005-09-15 11:00:00,21.73,21.74,21.71,21.71,85200.0,11.9376,11.9431,11.9266,11.9266,85200.0
2005-09-15 11:05:00,21.71,21.72,21.7,21.71,65200.0,11.9266,11.9321,11.9211,11.9266,65200.0
2005-09-15 11:10:00,21.7,21.7,21.68,21.68,76400.0,11.9211,11.9211,11.9101,11.9101,76400.0
2005-09-15 11:15:00,21.68,21.7,21.68,21.69,61200.0,11.9101,11.9211,11.9101,11.9156,61200.0
2005-09-15 11:20:00,21.7,21.75,21.7,21.75,120200.0,11.9211,11.9486,11.9211,11.9486,120200.0
2005-09-15 11:25:00,21.75,21.75,21.74,21.75,129400.0,11.9486,11.9486,11.9431,11.9486,129400.0
2005-09-15 11:30:00,21.75,21.75,21.72,21.74,100400.0,11.9486,11.9486,11.9321,11.9431,100400.0
2005-09-15 11:35:00,21.74,21.74,21.73,21.73,41600.0,11.9431,11.9431,11.9376,11.9376,41600.0
2005-09-15 11:40:00,21.73,21.75,21.73,21.75,159200.0,11.9376,11.9486,11.9376,11.9486,159200.0
2005-09-15 11:45:00,21.75,21.75,21.74,21.74,181600.0,11.9486,11.9486,11.9431,11.9431,181600.0
2005-09-15 11:50:00,21.74,21.75,21.73,21.75,48600.0,11.9431,11.9486,11.9376,11.9486,48600.0
2005-09-15 11:55:00,21.74,21.75,21.73,21.73,181000.0,11.9431,11.9486,11.9376,11.9376,181000.0
2005-09-15 12:00:00,21.74,21.74,21.71,21.73,231400.0,11.9431,11.9431,11.9266,11.9376,231400.0
2005-09-15 12:05:00,21.73,21.74,21.71,21.72,179000.0,11.9376,11.9431,11.9266,11.9321,179000.0
2005-09-15 12:10:00,21.72,21.73,21.71,21.72,107000.0,11.9321,11.9376,11.9266,11.9321,107000.0
2005-09-15 12:15:00,21.72,21.73,21.72,21.73,96000.0,11.9321,11.9376,11.9321,11.9376,96000.0
2005-09-15 12:20:00,21.73,21.73,21.71,21.72,58400.0,11.9376,11.9376,11.9266,11.9321,58400.0
2005-09-15 12:25:00,21.72,21.74,21.71,21.74,38600.0,11.9321,11.9431,11.9266,11.9431,38600.0
2005-09-15 12:30:00,21.74,21.75,21.72,21.72,73400.0,11.9431,11.9486,11.9321,11.9321,73400.0
2005-09-15 12:35:00,21.73,21.73,21.72,21.72,49400.0,11.9376,11.9376,11.9321,11.9321,49400.0
2005-09-15 12:40:00,21.72,21.73,21.71,21.72,40400.0,11.9321,11.9376,11.9266,11.9321,40400.0
2005-09-15 12:45:00,21.72,21.72,21.71,21.72,23400.0,11.9321,11.9321,11.9266,11.9321,23400.0
2005-09-15 12:50:00,21.72,21.72,21.71,21.72,55800.0,11.9321,11.9321,11.9266,11.9321,55800.0
2005-09-15 12:55:00,21.72,21.73,21.72,21.72,130400.0,11.9321,11.9376,11.9321,11.9321,130400.0
2005-09-15 13:00:00,21.73,21.75,21.72,21.75,168000.0,11.9376,11.9486,11.9321,11.9486,168000.0
2005-09-15 13:05:00,21.75,21.78,21.75,21.78,299200.0,11.9486,11.965,11.9486,11.965,299200.0
2005-09-15 13:10:00,21.78,21.85,21.78,21.81,131600.0,11.965,12.0035,11.965,11.9815,131600.0
2005-09-15 13:15:00,21.81,21.81,21.79,21.8,86800.0,11.9815,11.9815,11.9705,11.976,86800.0
2005-09-15 13:20:00,21.79,21.81,21.79,21.8,86600.0,11.9705,11.9815,11.9705,11.976,86600.0
2005-09-15 13:25:00,21.8,21.81,21.79,21.79,160200.0,11.976,11.9815,11.9705,11.9705,160200.0
2005-09-15 13:30:00,21.79,21.81,21.79,21.81,107400.0,11.9705,11.9815,11.9705,11.9815,107400.0
2005-09-15 13:35:00,21.8,21.81,21.8,21.81,44000.0,11.976,11.9815,11.976,11.9815,44000.0
2005-09-15 13:40:00,21.81,21.83,21.81,21.82,70000.0,11.9815,11.9925,11.9815,11.987,70000.0
2005-09-15 13:45:00,21.82,21.82,21.81,21.81,96400.0,11.987,11.987,11.9815,11.9815,96400.0
2005-09-15 13:50:00,21.81,21.81,21.8,21.8,115600.0,11.9815,11.9815,11.976,11.976,115600.0
2005-09-15 13:55:00,21.8,21.8,21.79,21.79,42800.0,11.976,11.976,11.9705,11.9705,42800.0
2005-09-15 14:00:00,21.79,21.8,21.78,21.79,101800.0,11.9705,11.976,11.965,11.9705,101800.0
2005-09-15 14:05:00,21.79,21.8,21.78,21.79,58600.0,11.9705,11.976,11.965,11.9705,58600.0
2005-09-15 14:10:00,21.79,21.8,21.79,21.8,82200.0,11.9705,11.976,11.9705,11.976,82200.0
2005-09-15 14:15:00,21.8,21.81,21.78,21.78,60600.0,11.976,11.9815,11.965,11.965,60600.0
2005-09-15 14:20:00,21.78,21.8,21.78,21.79,88800.0,11.965,11.976,11.965,11.9705,88800.0
2005-09-15 14:25:00,21.79,21.8,21.79,21.79,69400.0,11.9705,11.976,11.9705,11.9705,69400.0
2005-09-15 14:30:00,21.79,21.82,21.78,21.81,128600.0,11.9705,11.987,11.965,11.9815,128600.0
2005-09-15 14:35:00,21.81,21.82,21.81,21.81,72400.0,11.9815,11.987,11.9815,11.9815,72400.0
2005-09-15 14:40:00,21.81,21.82,21.8,21.81,84800.0,11.9815,11.987,11.976,11.9815,84800.0
2005-09-15 14:45:00,21.82,21.83,21.81,21.82,62800.0,11.987,11.9925,11.9815,11.987,62800.0
2005-09-15 14:50:00,21.82,21.82,21.81,21.82,112600.0,11.987,11.987,11.9815,11.987,112600.0
2005-09-15 14:55:00,21.81,21.82,21.79,21.8,97800.0,11.9815,11.987,11.9705,11.976,97800.0
2005-09-15 15:00:00,21.8,21.81,21.79,21.81,122000.0,11.976,11.9815,11.9705,11.9815,122000.0
2005-09-15 15:05:00,21.81,21.82,21.8,21.81,267400.0,11.9815,11.987,11.976,11.9815,267400.0
2005-09-15 15:10:00,21.8,21.81,21.8,21.8,288600.0,11.976,11.9815,11.976,11.976,288600.0
2005-09-15 15:15:00,21.8,21.81,21.8,21.8,97600.0,11.976,11.9815,11.976,11.976,97600.0
2005-09-15 15:20:00,21.81,21.81,21.8,21.8,144600.0,11.9815,11.9815,11.976,11.976,144600.0
2005-09-15 15:25:00,21.8,21.81,21.8,21.81,175800.0,11.976,11.9815,11.976,11.9815,175800.0
2005-09-15 15:30:00,21.8,21.81,21.79,21.8,167600.0,11.976,11.9815,11.9705,11.976,167600.0
2005-09-15 15:35:00,21.8,21.86,21.8,21.84,202600.0,11.976,12.009,11.976,11.998,202600.0
2005-09-15 15:40:00,21.84,21.85,21.81,21.82,299800.0,11.998,12.0035,11.9815,11.987,299800.0
2005-09-15 15:45:00,21.81,21.85,21.81,21.83,247800.0,11.9815,12.0035,11.9815,11.9925,247800.0
2005-09-15 15:50:00,21.82,21.84,21.81,21.82,293800.0,11.987,11.998,11.9815,11.987,293800.0
2005-09-15 15:55:00,21.81,21.83,21.8,21.82,318200.0,11.9815,11.9925,11.976,11.987,318200.0
2005-09-16 09:30:00,21.85,21.88,21.83,21.88,5165400.0,12.0035,12.02,11.9925,12.02,5165400.0
2005-09-16 09:35:00,21.87,21.92,21.86,21.9,164000.0,12.0145,12.0419,12.009,12.031,164000.0
2005-09-16 09:40:00,21.9,21.91,21.83,21.88,217000.0,12.031,12.0365,11.9925,12.02,217000.0
2005-09-16 09:45:00,21.88,21.9,21.83,21.83,230200.0,12.02,12.031,11.9925,11.9925,230200.0
2005-09-16 09:50:00,21.83,21.89,21.82,21.86,160800.0,11.9925,12.0255,11.987,12.009,160800.0
2005-09-16 09:55:00,21.86,21.87,21.79,21.8,212200.0,12.009,12.0145,11.9705,11.976,212200.0
2005-09-16 10:00:00,21.8,21.85,21.79,21.83,153400.0,11.976,12.0035,11.9705,11.9925,153400.0
2005-09-16 10:05:00,21.83,21.83,21.78,21.82,195400.0,11.9925,11.9925,11.965,11.987,195400.0
2005-09-16 10:10:00,21.81,21.83,21.79,21.8,179400.0,11.9815,11.9925,11.9705,11.976,179400.0
2005-09-16 10:15:00,21.8,21.81,21.77,21.79,220200.0,11.976,11.9815,11.9595,11.9705,220200.0
2005-09-16 10:20:00,21.79,21.8,21.73,21.74,215000.0,11.9705,11.976,11.9376,11.9431,215000.0
2005-09-16 10:25:00,21.74,21.76,21.73,21.75,139200.0,11.9431,11.954,11.9376,11.9486,139200.0
2005-09-16 10:30:00,21.75,21.75,21.73,21.74,161200.0,11.9486,11.9486,11.9376,11.9431,161200.0
2005-09-16 10:35:00,21.74,21.74,21.7,21.7,115000.0,11.9431,11.9431,11.9211,11.9211,115000.0
2005-09-16 10:40:00,21.7,21.72,21.7,21.71,183200.0,11.9211,11.9321,11.9211,11.9266,183200.0
2005-09-16 10:45:00,21.7,21.71,21.68,21.68,222400.0,11.9211,11.9266,11.9101,11.9101,222400.0
2005-09-16 10:50:00,21.68,21.71,21.66,21.68,210400.0,11.9101,11.9266,11.8991,11.9101,210400.0
2005-09-16 10:55:00,21.66,21.68,21.66,21.67,231800.0,11.8991,11.9101,11.8991,11.9046,231800.0
2005-09-16 11:00:00,21.68,21.68,21.63,21.63,204200.0,11.9101,11.9101,11.8826,11.8826,204200.0
2005-09-16 11:05:00,21.63,21.65,21.63,21.65,215400.0,11.8826,11.8936,11.8826,11.8936,215400.0
2005-09-16 11:10:00,21.65,21.72,21.65,21.71,199600.0,11.8936,11.9321,11.8936,11.9266,199600.0
2005-09-16 11:15:00,21.71,21.74,21.71,21.72,146000.0,11.9266,11.9431,11.9266,11.9321,146000.0
2005-09-16 11:20:00,21.72,21.74,21.71,21.73,143600.0,11.9321,11.9431,11.9266,11.9376,143600.0
2005-09-16 11:25:00,21.72,21.74,21.71,21.72,128000.0,11.9321,11.9431,11.9266,11.9321,128000.0
2005-09-16 11:30:00,21.72,21.72,21.7,21.71,117200.0,11.9321,11.9321,11.9211,11.9266,117200.0
2005-09-16 11:35:00,21.7,21.71,21.66,21.67,143600.0,11.9211,11.9266,11.8991,11.9046,143600.0
2005-09-16 11:40:00,21.67,21.71,21.67,21.68,228800.0,11.9046,11.9266,11.9046,11.9101,228800.0
2005-09-16 11:45:00,21.68,21.71,21.68,21.71,187400.0,11.9101,11.9266,11.9101,11.9266,187400.0
2005-09-16 11:50:00,21.7,21.71,21.7,21.7,139000.0,11.9211,11.9266,11.9211,11.9211,139000.0
2005-09-16 11:55:00,21.69,21.7,21.68,21.68,152000.0,11.9156,11.9211,11.9101,11.9101,152000.0
2005-09-16 12:00:00,21.68,21.68,21.66,21.67,118800.0,11.9101,11.9101,11.8991,11.9046,118800.0
2005-09-16 12:05:00,21.68,21.68,21.64,21.66,184400.0,11.9101,11.9101,11.8881,11.8991,184400.0
2005-09-16 12:10:00,21.65,21.66,21.61,21.63,194800.0,11.8936,11.8991,11.8716,11.8826,194800.0
2005-09-16 12:15:00,21.63,21.65,21.63,21.64,120400.0,11.8826,11.8936,11.8826,11.8881,120400.0
2005-09-16 12:20:00,21.64,21.65,21.63,21.64,122000.0,11.8881,11.8936,11.8826,11.8881,122000.0
2005-09-16 12:25:00,21.63,21.65,21.63,21.64,86200.0,11.8826,11.8936,11.8826,11.8881,86200.0
2005-09-16 12:30:00,21.64,21.64,21.63,21.64,154800.0,11.8881,11.8881,11.8826,11.8881,154800.0
2005-09-16 12:35:00,21.63,21.64,21.63,21.63,167000.0,11.8826,11.8881,11.8826,11.8826,167000.0
2005-09-16 12:40:00,21.63,21.65,21.63,21.64,131800.0,11.8826,11.8936,11.8826,11.8881,131800.0
2005-09-16 12:45:00,21.63,21.64,21.63,21.64,158800.0,11.8826,11.8881,11.8826,11.8881,158800.0
2005-09-16 12:50:00,21.64,21.64,21.62,21.63,161400.0,11.8881,11.8881,11.8771,11.8826,161400.0
2005-09-16 12:55:00,21.63,21.64,21.63,21.63,121800.0,11.8826,11.8881,11.8826,11.8826,121800.0
2005-09-16 13:00:00,21.63,21.64,21.62,21.63,107200.0,11.8826,11.8881,11.8771,11.8826,107200.0
2005-09-16 13:05:00,21.63,21.63,21.62,21.63,163600.0,11.8826,11.8826,11.8771,11.8826,163600.0
2005-09-16 13:10:00,21.63,21.63,21.61,21.63,203200.0,11.8826,11.8826,11.8716,11.8826,203200.0
2005-09-16 13:15:00,21.63,21.65,21.63,21.64,130000.0,11.8826,11.8936,11.8826,11.8881,130000.0
2005-09-16 13:20:00,21.64,21.64,21.63,21.64,173600.0,11.8881,11.8881,11.8826,11.8881,173600.0
2005-09-16 13:25:00,21.64,21.67,21.63,21.66,174600.0,11.8881,11.9046,11.8826,11.8991,174600.0
2005-09-16 13:30:00,21.66,21.7,21.66,21.69,178000.0,11.8991,11.9211,11.8991,11.9156,178000.0
2005-09-16 13:35:00,21.7,21.71,21.68,21.7,137200.0,11.9211,11.9266,11.9101,11.9211,137200.0
2005-09-16 13:40:00,21.69,21.7,21.68,21.7,202600.0,11.9156,11.9211,11.9101,11.9211,202600.0
2005-09-16 13:45:00,21.7,21.74,21.68,21.74,168800.0,11.9211,11.9431,11.9101,11.9431,168800.0
2005-09-16 13:50:00,21.74,21.75,21.7,21.75,168200.0,11.9431,11.9486,11.9211,11.9486,168200.0
2005-09-16 13:55:00,21.75,21.76,21.75,21.76,149200.0,11.9486,11.954,11.9486,11.954,149200.0
2005-09-16 14:00:00,21.76,21.8,21.76,21.78,221600.0,11.954,11.976,11.954,11.965,221600.0
2005-09-16 14:05:00,21.78,21.79,21.77,21.78,158800.0,11.965,11.9705,11.9595,11.965,158800.0
2005-09-16 14:10:00,21.79,21.79,21.74,21.76,263600.0,11.9705,11.9705,11.9431,11.954,263600.0
2005-09-16 14:15:00,21.78,21.79,21.77,21.78,99200.0,11.965,11.9705,11.9595,11.965,99200.0
2005-09-16 14:20:00,21.78,21.8,21.78,21.8,176400.0,11.965,11.976,11.965,11.976,176400.0
2005-09-16 14:25:00,21.8,21.8,21.77,21.78,116400.0,11.976,11.976,11.9595,11.965,116400.0
2005-09-16 14:30:00,21.78,21.78,21.77,21.78,135200.0,11.965,11.965,11.9595,11.965,135200.0
2005-09-16 14:35:00,21.78,21.82,21.78,21.8,260200.0,11.965,11.987,11.965,11.976,260200.0
2005-09-16 14:40:00,21.8,21.8,21.77,21.77,227400.0,11.976,11.976,11.9595,11.9595,227400.0
2005-09-16 14:45:00,21.77,21.79,21.77,21.79,108200.0,11.9595,11.9705,11.9595,11.9705,108200.0
2005-09-16 14:50:00,21.79,21.82,21.78,21.82,198800.0,11.9705,11.987,11.965,11.987,198800.0
2005-09-16 14:55:00,21.82,21.83,21.8,21.82,207200.0,11.987,11.9925,11.976,11.987,207200.0
2005-09-16 15:00:00,21.82,21.84,21.82,21.84,200800.0,11.987,11.998,11.987,11.998,200800.0
2005-09-16 15:05:00,21.84,21.85,21.83,21.85,245200.0,11.998,12.0035,11.9925,12.0035,245200.0
2005-09-16 15:10:00,21.85,21.87,21.85,21.87,153600.0,12.0035,12.0145,12.0035,12.0145,153600.0
2005-09-16 15:15:00,21.86,21.88,21.86,21.86,161400.0,12.009,12.02,12.009,12.009,161400.0
2005-09-16 15:20:00,21.86,21.88,21.85,21.87,183800.0,12.009,12.02,12.0035,12.0145,183800.0
2005-09-16 15:25:00,21.87,21.88,21.86,21.87,203800.0,12.0145,12.02,12.009,12.0145,203800.0
2005-09-16 15:30:00,21.87,21.88,21.8,21.8,504600.0,12.0145,12.02,11.976,11.976,504600.0
2005-09-16 15:35:00,21.8,21.81,21.75,21.76,647000.0,11.976,11.9815,11.9486,11.954,647000.0
2005-09-16 15:40:00,21.77,21.8,21.75,21.75,802400.0,11.9595,11.976,11.9486,11.9486,802400.0
2005-09-16 15:45:00,21.76,21.78,21.74,21.74,950800.0,11.954,11.965,11.9431,11.9431,950800.0
2005-09-16 15:50:00,21.74,21.74,21.68,21.69,1036800.0,11.9431,11.9431,11.9101,11.9156,1036800.0
2005-09-16 15:55:00,21.69,21.7,21.66,21.67,1660000.0,11.9156,11.9211,11.8991,11.9046,1660000.0
2005-09-19 09:30:00,21.68,21.68,21.61,21.66,470000.0,11.9101,11.9101,11.8716,11.8991,470000.0
2005-09-19 09:35:00,21.65,21.7,21.61,21.68,326200.0,11.8936,11.9211,11.8716,11.9101,326200.0
2005-09-19 09:40:00,21.68,21.68,21.65,21.66,204200.0,11.9101,11.9101,11.8936,11.8991,204200.0
2005-09-19 09:45:00,21.66,21.66,21.63,21.65,429200.0,11.8991,11.8991,11.8826,11.8936,429200.0
2005-09-19 09:50:00,21.65,21.78,21.65,21.71,495400.0,11.8936,11.965,11.8936,11.9266,495400.0
2005-09-19 09:55:00,21.71,21.71,21.68,21.7,147000.0,11.9266,11.9266,11.9101,11.9211,147000.0
2005-09-19 10:00:00,21.7,21.73,21.69,21.7,193200.0,11.9211,11.9376,11.9156,11.9211,193200.0
2005-09-19 10:05:00,21.71,21.71,21.63,21.63,149600.0,11.9266,11.9266,11.8826,11.8826,149600.0
2005-09-19 10:10:00,21.64,21.66,21.62,21.63,171200.0,11.8881,11.8991,11.8771,11.8826,171200.0
2005-09-19 10:15:00,21.63,21.67,21.63,21.66,176400.0,11.8826,11.9046,11.8826,11.8991,176400.0
2005-09-19 10:20:00,21.65,21.66,21.63,21.64,142600.0,11.8936,11.8991,11.8826,11.8881,142600.0
2005-09-19 10:25:00,21.64,21.65,21.63,21.64,149800.0,11.8881,11.8936,11.8826,11.8881,149800.0
2005-09-19 10:30:00,21.64,21.64,21.63,21.63,110000.0,11.8881,11.8881,11.8826,11.8826,110000.0
2005-09-19 10:35:00,21.63,21.67,21.63,21.66,128000.0,11.8826,11.9046,11.8826,11.8991,128000.0
2005-09-19 10:40:00,21.65,21.66,21.63,21.64,88400.0,11.8936,11.8991,11.8826,11.8881,88400.0
2005-09-19 10:45:00,21.64,21.64,21.63,21.63,109600.0,11.8881,11.8881,11.8826,11.8826,109600.0
2005-09-19 10:50:00,21.63,21.64,21.63,21.64,89200.0,11.8826,11.8881,11.8826,11.8881,89200.0
2005-09-19 10:55:00,21.64,21.65,21.63,21.63,122600.0,11.8881,11.8936,11.8826,11.8826,122600.0
2005-09-19 11:00:00,21.63,21.65,21.63,21.64,134600.0,11.8826,11.8936,11.8826,11.8881,134600.0
2005-09-19 11:05:00,21.64,21.66,21.62,21.64,131000.0,11.8881,11.8991,11.8771,11.8881,131000.0
2005-09-19 11:10:00,21.64,21.65,21.6,21.6,288000.0,11.8881,11.8936,11.8662,11.8662,288000.0
2005-09-19 11:15:00,21.6,21.61,21.59,21.59,124000.0,11.8662,11.8716,11.8607,11.8607,124000.0
2005-09-19 11:20:00,21.58,21.61,21.58,21.61,169400.0,11.8552,11.8716,11.8552,11.8716,169400.0
2005-09-19 11:25:00,21.61,21.65,21.61,21.63,127000.0,11.8716,11.8936,11.8716,11.8826,127000.0
2005-09-19 11:30:00,21.62,21.64,21.62,21.63,91600.0,11.8771,11.8881,11.8771,11.8826,91600.0
2005-09-19 11:35:00,21.63,21.63,21.6,21.62,153000.0,11.8826,11.8826,11.8662,11.8771,153000.0
2005-09-19 11:40:00,21.61,21.62,21.61,21.61,70600.0,11.8716,11.8771,11.8716,11.8716,70600.0
2005-09-19 11:45:00,21.62,21.64,21.61,21.63,75600.0,11.8771,11.8881,11.8716,11.8826,75600.0
2005-09-19 11:50:00,21.63,21.64,21.63,21.64,120600.0,11.8826,11.8881,11.8826,11.8881,120600.0
2005-09-19 11:55:00,21.64,21.66,21.63,21.64,107400.0,11.8881,11.8991,11.8826,11.8881,107400.0
2005-09-19 12:00:00,21.64,21.64,21.63,21.64,90800.0,11.8881,11.8881,11.8826,11.8881,90800.0
2005-09-19 12:05:00,21.64,21.67,21.64,21.67,68800.0,11.8881,11.9046,11.8881,11.9046,68800.0
2005-09-19 12:10:00,21.67,21.71,21.67,21.7,107200.0,11.9046,11.9266,11.9046,11.9211,107200.0
2005-09-19 12:15:00,21.7,21.71,21.68,21.68,129800.0,11.9211,11.9266,11.9101,11.9101,129800.0
2005-09-19 12:20:00,21.68,21.7,21.68,21.69,73200.0,11.9101,11.9211,11.9101,11.9156,73200.0
2005-09-19 12:25:00,21.7,21.71,21.66,21.68,123200.0,11.9211,11.9266,11.8991,11.9101,123200.0
2005-09-19 12:30:00,21.68,21.69,21.67,21.69,110200.0,11.9101,11.9156,11.9046,11.9156,110200.0
2005-09-19 12:35:00,21.69,21.71,21.69,21.71,125600.0,11.9156,11.9266,11.9156,11.9266,125600.0
2005-09-19 12:40:00,21.7,21.71,21.68,21.69,66800.0,11.9211,11.9266,11.9101,11.9156,66800.0
2005-09-19 12:45:00,21.7,21.72,21.69,21.71,116800.0,11.9211,11.9321,11.9156,11.9266,116800.0
2005-09-19 12:50:00,21.71,21.72,21.7,21.7,107200.0,11.9266,11.9321,11.9211,11.9211,107200.0
2005-09-19 12:55:00,21.71,21.72,21.68,21.68,115800.0,11.9266,11.9321,11.9101,11.9101,115800.0
2005-09-19 13:00:00,21.68,21.68,21.67,21.67,148400.0,11.9101,11.9101,11.9046,11.9046,148400.0
2005-09-19 13:05:00,21.66,21.68,21.64,21.68,99000.0,11.8991,11.9101,11.8881,11.9101,99000.0
2005-09-19 13:10:00,21.67,21.67,21.64,21.64,119200.0,11.9046,11.9046,11.8881,11.8881,119200.0
2005-09-19 13:15:00,21.65,21.65,21.64,21.65,70200.0,11.8936,11.8936,11.8881,11.8936,70200.0
2005-09-19 13:20:00,21.65,21.65,21.64,21.65,72200.0,11.8936,11.8936,11.8881,11.8936,72200.0
2005-09-19 13:25:00,21.64,21.65,21.63,21.63,105600.0,11.8881,11.8936,11.8826,11.8826,105600.0
2005-09-19 13:30:00,21.63,21.64,21.63,21.63,72800.0,11.8826,11.8881,11.8826,11.8826,72800.0
2005-09-19 13:35:00,21.63,21.63,21.63,21.63,79400.0,11.8826,11.8826,11.8826,11.8826,79400.0
2005-09-19 13:40:00,21.63,21.64,21.63,21.63,65000.0,11.8826,11.8881,11.8826,11.8826,65000.0
2005-09-19 13:45:00,21.63,21.63,21.61,21.62,137800.0,11.8826,11.8826,11.8716,11.8771,137800.0
2005-09-19 13:50:00,21.61,21.62,21.61,21.62,131000.0,11.8716,11.8771,11.8716,11.8771,131000.0
2005-09-19 13:55:00,21.61,21.64,21.61,21.61,52800.0,11.8716,11.8881,11.8716,11.8716,52800.0
2005-09-19 14:00:00,21.61,21.62,21.61,21.62,84600.0,11.8716,11.8771,11.8716,11.8771,84600.0
2005-09-19 14:05:00,21.61,21.63,21.61,21.61,137600.0,11.8716,11.8826,11.8716,11.8716,137600.0
2005-09-19 14:10:00,21.61,21.61,21.6,21.61,92600.0,11.8716,11.8716,11.8662,11.8716,92600.0
2005-09-19 14:15:00,21.61,21.61,21.6,21.6,110400.0,11.8716,11.8716,11.8662,11.8662,110400.0
2005-09-19 14:20:00,21.6,21.61,21.59,21.61,196200.0,11.8662,11.8716,11.8607,11.8716,196200.0
2005-09-19 14:25:00,21.6,21.62,21.59,21.61,106000.0,11.8662,11.8771,11.8607,11.8716,106000.0
2005-09-19 14:30:00,21.61,21.64,21.61,21.63,86400.0,11.8716,11.8881,11.8716,11.8826,86400.0
2005-09-19 14:35:00,21.64,21.64,21.62,21.63,97600.0,11.8881,11.8881,11.8771,11.8826,97600.0
2005-09-19 14:40:00,21.63,21.65,21.63,21.64,135200.0,11.8826,11.8936,11.8826,11.8881,135200.0
2005-09-19 14:45:00,21.64,21.65,21.64,21.64,67600.0,11.8881,11.8936,11.8881,11.8881,67600.0
2005-09-19 14:50:00,21.65,21.65,21.63,21.63,66200.0,11.8936,11.8936,11.8826,11.8826,66200.0
2005-09-19 14:55:00,21.64,21.64,21.63,21.63,72800.0,11.8881,11.8881,11.8826,11.8826,72800.0
2005-09-19 15:00:00,21.63,21.64,21.63,21.64,95600.0,11.8826,11.8881,11.8826,11.8881,95600.0
2005-09-19 15:05:00,21.63,21.64,21.63,21.64,97200.0,11.8826,11.8881,11.8826,11.8881,97200.0
2005-09-19 15:10:00,21.64,21.64,21.63,21.63,168400.0,11.8881,11.8881,11.8826,11.8826,168400.0
2005-09-19 15:15:00,21.63,21.64,21.63,21.64,91200.0,11.8826,11.8881,11.8826,11.8881,91200.0
2005-09-19 15:20:00,21.64,21.64,21.63,21.63,129800.0,11.8881,11.8881,11.8826,11.8826,129800.0
2005-09-19 15:25:00,21.63,21.64,21.61,21.61,195800.0,11.8826,11.8881,11.8716,11.8716,195800.0
2005-09-19 15:30:00,21.61,21.65,21.61,21.64,109400.0,11.8716,11.8936,11.8716,11.8881,109400.0
2005-09-19 15:35:00,21.64,21.64,21.62,21.64,83400.0,11.8881,11.8881,11.8771,11.8881,83400.0
2005-09-19 15:40:00,21.64,21.67,21.63,21.64,147400.0,11.8881,11.9046,11.8826,11.8881,147400.0
2005-09-19 15:45:00,21.63,21.67,21.63,21.67,102000.0,11.8826,11.9046,11.8826,11.9046,102000.0
2005-09-19 15:50:00,21.67,21.68,21.63,21.65,184400.0,11.9046,11.9101,11.8826,11.8936,184400.0
2005-09-19 15:55:00,21.65,21.68,21.65,21.67,264000.0,11.8936,11.9101,11.8936,11.9046,264000.0
2005-09-20 09:30:00,21.65,21.68,21.65,21.66,191000.0,11.8936,11.9101,11.8936,11.8991,191000.0
2005-09-20 09:35:00,21.67,21.68,21.61,21.65,77200.0,11.9046,11.9101,11.8716,11.8936,77200.0
2005-09-20 09:40:00,21.66,21.68,21.63,21.68,203600.0,11.8991,11.9101,11.8826,11.9101,203600.0
2005-09-20 09:45:00,21.66,21.68,21.65,21.65,158800.0,11.8991,11.9101,11.8936,11.8936,158800.0
2005-09-20 09:50:00,21.65,21.65,21.6,21.63,134600.0,11.8936,11.8936,11.8662,11.8826,134600.0
2005-09-20 09:55:00,21.63,21.66,21.62,21.63,223200.0,11.8826,11.8991,11.8771,11.8826,223200.0
2005-09-20 10:00:00,21.63,21.63,21.6,21.6,161000.0,11.8826,11.8826,11.8662,11.8662,161000.0
2005-09-20 10:05:00,21.6,21.63,21.6,21.61,151200.0,11.8662,11.8826,11.8662,11.8716,151200.0
2005-09-20 10:10:00,21.61,21.63,21.6,21.62,142000.0,11.8716,11.8826,11.8662,11.8771,142000.0
2005-09-20 10:15:00,21.63,21.67,21.63,21.66,221800.0,11.8826,11.9046,11.8826,11.8991,221800.0
2005-09-20 10:20:00,21.66,21.66,21.64,21.65,48400.0,11.8991,11.8991,11.8881,11.8936,48400.0
2005-09-20 10:25:00,21.65,21.65,21.63,21.63,78000.0,11.8936,11.8936,11.8826,11.8826,78000.0
2005-09-20 10:30:00,21.63,21.63,21.62,21.63,163600.0,11.8826,11.8826,11.8771,11.8826,163600.0
2005-09-20 10:35:00,21.63,21.63,21.59,21.61,189400.0,11.8826,11.8826,11.8607,11.8716,189400.0
2005-09-20 10:40:00,21.61,21.61,21.6,21.61,109200.0,11.8716,11.8716,11.8662,11.8716,109200.0
2005-09-20 10:45:00,21.6,21.6,21.58,21.59,232600.0,11.8662,11.8662,11.8552,11.8607,232600.0
2005-09-20 10:50:00,21.59,21.59,21.58,21.58,70000.0,11.8607,11.8607,11.8552,11.8552,70000.0
2005-09-20 10:55:00,21.58,21.58,21.55,21.57,153600.0,11.8552,11.8552,11.8387,11.8497,153600.0
2005-09-20 11:00:00,21.57,21.6,21.56,21.57,70400.0,11.8497,11.8662,11.8442,11.8497,70400.0
2005-09-20 11:05:00,21.57,21.57,21.56,21.57,134800.0,11.8497,11.8497,11.8442,11.8497,134800.0
2005-09-20 11:10:00,21.57,21.57,21.55,21.56,169800.0,11.8497,11.8497,11.8387,11.8442,169800.0
2005-09-20 11:15:00,21.56,21.56,21.56,21.56,140200.0,11.8442,11.8442,11.8442,11.8442,140200.0
2005-09-20 11:20:00,21.56,21.56,21.54,21.55,72600.0,11.8442,11.8442,11.8332,11.8387,72600.0
2005-09-20 11:25:00,21.55,21.55,21.54,21.54,77800.0,11.8387,11.8387,11.8332,11.8332,77800.0
2005-09-20 11:30:00,21.54,21.55,21.54,21.55,75600.0,11.8332,11.8387,11.8332,11.8387,75600.0
2005-09-20 11:35:00,21.54,21.55,21.53,21.54,146800.0,11.8332,11.8387,11.8277,11.8332,146800.0
2005-09-20 11:40:00,21.54,21.55,21.54,21.54,65800.0,11.8332,11.8387,11.8332,11.8332,65800.0
2005-09-20 11:45:00,21.54,21.55,21.53,21.54,126600.0,11.8332,11.8387,11.8277,11.8332,126600.0
2005-09-20 11:50:00,21.54,21.54,21.53,21.53,122400.0,11.8332,11.8332,11.8277,11.8277,122400.0
2005-09-20 11:55:00,21.53,21.54,21.53,21.54,83600.0,11.8277,11.8332,11.8277,11.8332,83600.0
2005-09-20 12:00:00,21.53,21.53,21.51,21.52,105600.0,11.8277,11.8277,11.8167,11.8222,105600.0
2005-09-20 12:05:00,21.52,21.52,21.5,21.5,182400.0,11.8222,11.8222,11.8112,11.8112,182400.0
2005-09-20 12:10:00,21.5,21.5,21.49,21.5,259600.0,11.8112,11.8112,11.8057,11.8112,259600.0
2005-09-20 12:15:00,21.49,21.49,21.47,21.48,131200.0,11.8057,11.8057,11.7947,11.8002,131200.0
2005-09-20 12:20:00,21.48,21.48,21.47,21.47,70200.0,11.8002,11.8002,11.7947,11.7947,70200.0
2005-09-20 12:25:00,21.48,21.5,21.47,21.5,81600.0,11.8002,11.8112,11.7947,11.8112,81600.0
2005-09-20 12:30:00,21.5,21.5,21.48,21.5,268400.0,11.8112,11.8112,11.8002,11.8112,268400.0
2005-09-20 12:35:00,21.49,21.5,21.48,21.49,189400.0,11.8057,11.8112,11.8002,11.8057,189400.0
2005-09-20 12:40:00,21.48,21.49,21.47,21.49,127400.0,11.8002,11.8057,11.7947,11.8057,127400.0
2005-09-20 12:45:00,21.49,21.5,21.48,21.49,209600.0,11.8057,11.8112,11.8002,11.8057,209600.0
2005-09-20 12:50:00,21.49,21.5,21.49,21.5,102200.0,11.8057,11.8112,11.8057,11.8112,102200.0
2005-09-20 12:55:00,21.5,21.5,21.48,21.5,85400.0,11.8112,11.8112,11.8002,11.8112,85400.0
2005-09-20 13:00:00,21.5,21.5,21.48,21.49,174200.0,11.8112,11.8112,11.8002,11.8057,174200.0
2005-09-20 13:05:00,21.48,21.5,21.48,21.5,75000.0,11.8002,11.8112,11.8002,11.8112,75000.0
2005-09-20 13:10:00,21.5,21.5,21.49,21.49,56800.0,11.8112,11.8112,11.8057,11.8057,56800.0
2005-09-20 13:15:00,21.49,21.5,21.48,21.49,151800.0,11.8057,11.8112,11.8002,11.8057,151800.0
2005-09-20 13:20:00,21.48,21.49,21.47,21.48,62400.0,11.8002,11.8057,11.7947,11.8002,62400.0
2005-09-20 13:25:00,21.48,21.48,21.46,21.46,57400.0,11.8002,11.8002,11.7892,11.7892,57400.0
2005-09-20 13:30:00,21.47,21.48,21.46,21.48,55600.0,11.7947,11.8002,11.7892,11.8002,55600.0
2005-09-20 13:35:00,21.47,21.48,21.46,21.46,118800.0,11.7947,11.8002,11.7892,11.7892,118800.0
2005-09-20 13:40:00,21.46,21.47,21.46,21.46,86200.0,11.7892,11.7947,11.7892,11.7892,86200.0
2005-09-20 13:45:00,21.46,21.5,21.46,21.49,155800.0,11.7892,11.8112,11.7892,11.8057,155800.0
2005-09-20 13:50:00,21.49,21.5,21.49,21.49,248000.0,11.8057,11.8112,11.8057,11.8057,248000.0
2005-09-20 13:55:00,21.49,21.5,21.47,21.5,283600.0,11.8057,11.8112,11.7947,11.8112,283600.0
2005-09-20 14:00:00,21.5,21.52,21.5,21.51,286000.0,11.8112,11.8222,11.8112,11.8167,286000.0
2005-09-20 14:05:00,21.51,21.52,21.5,21.5,209800.0,11.8167,11.8222,11.8112,11.8112,209800.0
2005-09-20 14:10:00,21.5,21.55,21.5,21.53,113200.0,11.8112,11.8387,11.8112,11.8277,113200.0
2005-09-20 14:15:00,21.53,21.53,21.48,21.52,221200.0,11.8277,11.8277,11.8002,11.8222,221200.0
2005-09-20 14:20:00,21.5,21.52,21.45,21.48,302800.0,11.8112,11.8222,11.7837,11.8002,302800.0
2005-09-20 14:25:00,21.47,21.5,21.47,21.5,173400.0,11.7947,11.8112,11.7947,11.8112,173400.0
2005-09-20 14:30:00,21.5,21.55,21.5,21.55,265000.0,11.8112,11.8387,11.8112,11.8387,265000.0
2005-09-20 14:35:00,21.54,21.55,21.53,21.54,344600.0,11.8332,11.8387,11.8277,11.8332,344600.0
2005-09-20 14:40:00,21.53,21.53,21.5,21.52,182000.0,11.8277,11.8277,11.8112,11.8222,182000.0
2005-09-20 14:45:00,21.52,21.52,21.46,21.47,355000.0,11.8222,11.8222,11.7892,11.7947,355000.0
2005-09-20 14:50:00,21.47,21.5,21.47,21.5,256000.0,11.7947,11.8112,11.7947,11.8112,256000.0
2005-09-20 14:55:00,21.5,21.5,21.46,21.48,231200.0,11.8112,11.8112,11.7892,11.8002,231200.0
2005-09-20 15:00:00,21.48,21.49,21.45,21.47,211800.0,11.8002,11.8057,11.7837,11.7947,211800.0
2005-09-20 15:05:00,21.47,21.47,21.44,21.47,266600.0,11.7947,11.7947,11.7783,11.7947,266600.0
2005-09-20 15:10:00,21.47,21.49,21.46,21.49,555800.0,11.7947,11.8057,11.7892,11.8057,555800.0
2005-09-20 15:15:00,21.49,21.5,21.47,21.5,289400.0,11.8057,11.8112,11.7947,11.8112,289400.0
2005-09-20 15:20:00,21.5,21.5,21.48,21.5,650200.0,11.8112,11.8112,11.8002,11.8112,650200.0
2005-09-20 15:25:00,21.5,21.5,21.47,21.49,317800.0,11.8112,11.8112,11.7947,11.8057,317800.0
2005-09-20 15:30:00,21.49,21.5,21.47,21.47,138400.0,11.8057,11.8112,11.7947,11.7947,138400.0
2005-09-20 15:35:00,21.47,21.48,21.45,21.46,200800.0,11.7947,11.8002,11.7837,11.7892,200800.0
2005-09-20 15:40:00,21.47,21.49,21.46,21.48,149400.0,11.7947,11.8057,11.7892,11.8002,149400.0
2005-09-20 15:45:00,21.48,21.49,21.46,21.47,248000.0,11.8002,11.8057,11.7892,11.7947,248000.0
2005-09-20 15:50:00,21.47,21.48,21.47,21.47,225600.0,11.7947,11.8002,11.7947,11.7947,225600.0
2005-09-20 15:55:00,21.48,21.49,21.46,21.46,169600.0,11.8002,11.8057,11.7892,11.7892,169600.0
2005-09-21 09:30:00,21.25,21.29,21.25,21.28,855400.0,11.6739,11.6959,11.6739,11.6904,855400.0
2005-09-21 09:35:00,21.27,21.3,21.25,21.28,199200.0,11.6849,11.7013,11.6739,11.6904,199200.0
2005-09-21 09:40:00,21.27,21.29,21.25,21.25,358400.0,11.6849,11.6959,11.6739,11.6739,358400.0
2005-09-21 09:45:00,21.25,21.27,21.21,21.25,401400.0,11.6739,11.6849,11.6519,11.6739,401400.0
2005-09-21 09:50:00,21.25,21.29,21.22,21.27,607200.0,11.6739,11.6959,11.6574,11.6849,607200.0
2005-09-21 09:55:00,21.27,21.28,21.25,21.27,315600.0,11.6849,11.6904,11.6739,11.6849,315600.0
2005-09-21 10:00:00,21.27,21.3,21.27,21.28,193800.0,11.6849,11.7013,11.6849,11.6904,193800.0
2005-09-21 10:05:00,21.28,21.29,21.25,21.25,117800.0,11.6904,11.6959,11.6739,11.6739,117800.0
2005-09-21 10:10:00,21.25,21.27,21.23,21.26,273000.0,11.6739,11.6849,11.6629,11.6794,273000.0
2005-09-21 10:15:00,21.26,21.27,21.24,21.24,111400.0,11.6794,11.6849,11.6684,11.6684,111400.0
2005-09-21 10:20:00,21.24,21.25,21.24,21.25,163400.0,11.6684,11.6739,11.6684,11.6739,163400.0
2005-09-21 10:25:00,21.25,21.25,21.23,21.24,146600.0,11.6739,11.6739,11.6629,11.6684,146600.0
2005-09-21 10:30:00,21.24,21.3,21.23,21.27,227600.0,11.6684,11.7013,11.6629,11.6849,227600.0
2005-09-21 10:35:00,21.27,21.28,21.24,21.24,95400.0,11.6849,11.6904,11.6684,11.6684,95400.0
2005-09-21 10:40:00,21.24,21.29,21.24,21.25,174400.0,11.6684,11.6959,11.6684,11.6739,174400.0
2005-09-21 10:45:00,21.27,21.27,21.25,21.25,181400.0,11.6849,11.6849,11.6739,11.6739,181400.0
2005-09-21 10:50:00,21.25,21.26,21.24,21.25,172000.0,11.6739,11.6794,11.6684,11.6739,172000.0
2005-09-21 10:55:00,21.25,21.28,21.24,21.24,174800.0,11.6739,11.6904,11.6684,11.6684,174800.0
2005-09-21 11:00:00,21.25,21.25,21.23,21.23,122200.0,11.6739,11.6739,11.6629,11.6629,122200.0
2005-09-21 11:05:00,21.24,21.25,21.23,21.25,447000.0,11.6684,11.6739,11.6629,11.6739,447000.0
2005-09-21 11:10:00,21.25,21.25,21.22,21.23,188200.0,11.6739,11.6739,11.6574,11.6629,188200.0
2005-09-21 11:15:00,21.23,21.24,21.23,21.23,164400.0,11.6629,11.6684,11.6629,11.6629,164400.0
2005-09-21 11:20:00,21.23,21.23,21.2,21.2,204600.0,11.6629,11.6629,11.6464,11.6464,204600.0
2005-09-21 11:25:00,21.21,21.21,21.18,21.18,244200.0,11.6519,11.6519,11.6354,11.6354,244200.0
2005-09-21 11:30:00,21.17,21.2,21.16,21.2,148600.0,11.6299,11.6464,11.6244,11.6464,148600.0
2005-09-21 11:35:00,21.2,21.2,21.18,21.2,109800.0,11.6464,11.6464,11.6354,11.6464,109800.0
2005-09-21 11:40:00,21.2,21.22,21.19,21.2,100400.0,11.6464,11.6574,11.6409,11.6464,100400.0
2005-09-21 11:45:00,21.19,21.19,21.16,21.16,190800.0,11.6409,11.6409,11.6244,11.6244,190800.0
2005-09-21 11:50:00,21.16,21.17,21.15,21.15,180200.0,11.6244,11.6299,11.6189,11.6189,180200.0
2005-09-21 11:55:00,21.15,21.16,21.14,21.14,117000.0,11.6189,11.6244,11.6134,11.6134,117000.0
2005-09-21 12:00:00,21.14,21.15,21.14,21.15,213400.0,11.6134,11.6189,11.6134,11.6189,213400.0
2005-09-21 12:05:00,21.15,21.17,21.14,21.15,155200.0,11.6189,11.6299,11.6134,11.6189,155200.0
2005-09-21 12:10:00,21.15,21.16,21.15,21.15,81200.0,11.6189,11.6244,11.6189,11.6189,81200.0
2005-09-21 12:15:00,21.15,21.16,21.15,21.15,72400.0,11.6189,11.6244,11.6189,11.6189,72400.0
2005-09-21 12:20:00,21.15,21.18,21.15,21.16,91000.0,11.6189,11.6354,11.6189,11.6244,91000.0
2005-09-21 12:25:00,21.16,21.2,21.16,21.18,126000.0,11.6244,11.6464,11.6244,11.6354,126000.0
2005-09-21 12:30:00,21.18,21.18,21.17,21.17,59200.0,11.6354,11.6354,11.6299,11.6299,59200.0
2005-09-21 12:35:00,21.17,21.17,21.16,21.16,68800.0,11.6299,11.6299,11.6244,11.6244,68800.0
2005-09-21 12:40:00,21.17,21.18,21.16,21.18,80200.0,11.6299,11.6354,11.6244,11.6354,80200.0
2005-09-21 12:45:00,21.18,21.21,21.18,21.2,123200.0,11.6354,11.6519,11.6354,11.6464,123200.0
2005-09-21 12:50:00,21.2,21.21,21.2,21.2,90000.0,11.6464,11.6519,11.6464,11.6464,90000.0
2005-09-21 12:55:00,21.2,21.21,21.19,21.21,124800.0,11.6464,11.6519,11.6409,11.6519,124800.0
2005-09-21 13:00:00,21.21,21.21,21.21,21.21,116400.0,11.6519,11.6519,11.6519,11.6519,116400.0
2005-09-21 13:05:00,21.21,21.22,21.21,21.21,47200.0,11.6519,11.6574,11.6519,11.6519,47200.0
2005-09-21 13:10:00,21.21,21.21,21.2,21.2,56800.0,11.6519,11.6519,11.6464,11.6464,56800.0
2005-09-21 13:15:00,21.21,21.21,21.2,21.21,63600.0,11.6519,11.6519,11.6464,11.6519,63600.0
2005-09-21 13:20:00,21.2,21.21,21.15,21.16,119200.0,11.6464,11.6519,11.6189,11.6244,119200.0
2005-09-21 13:25:00,21.16,21.16,21.15,21.15,121600.0,11.6244,11.6244,11.6189,11.6189,121600.0
2005-09-21 13:30:00,21.15,21.15,21.13,21.14,103000.0,11.6189,11.6189,11.608,11.6134,103000.0
2005-09-21 13:35:00,21.14,21.15,21.13,21.13,192600.0,11.6134,11.6189,11.608,11.608,192600.0
2005-09-21 13:40:00,21.13,21.13,21.11,21.11,170600.0,11.608,11.608,11.597,11.597,170600.0
2005-09-21 13:45:00,21.12,21.12,21.11,21.11,84400.0,11.6025,11.6025,11.597,11.597,84400.0
2005-09-21 13:50:00,21.11,21.12,21.1,21.1,164600.0,11.597,11.6025,11.5915,11.5915,164600.0
2005-09-21 13:55:00,21.1,21.13,21.1,21.13,108800.0,11.5915,11.608,11.5915,11.608,108800.0
2005-09-21 14:00:00,21.12,21.15,21.12,21.14,112800.0,11.6025,11.6189,11.6025,11.6134,112800.0
2005-09-21 14:05:00,21.14,21.15,21.11,21.13,91600.0,11.6134,11.6189,11.597,11.608,91600.0
2005-09-21 14:10:00,21.13,21.14,21.12,21.14,52000.0,11.608,11.6134,11.6025,11.6134,52000.0
2005-09-21 14:15:00,21.13,21.18,21.13,21.16,100400.0,11.608,11.6354,11.608,11.6244,100400.0
2005-09-21 14:20:00,21.16,21.18,21.16,21.17,174800.0,11.6244,11.6354,11.6244,11.6299,174800.0
2005-09-21 14:25:00,21.17,21.18,21.14,21.15,99400.0,11.6299,11.6354,11.6134,11.6189,99400.0
2005-09-21 14:30:00,21.14,21.15,21.13,21.13,90600.0,11.6134,11.6189,11.608,11.608,90600.0
2005-09-21 14:35:00,21.14,21.14,21.11,21.12,182400.0,11.6134,11.6134,11.597,11.6025,182400.0
2005-09-21 14:40:00,21.11,21.15,21.11,21.14,99600.0,11.597,11.6189,11.597,11.6134,99600.0
2005-09-21 14:45:00,21.13,21.14,21.11,21.13,133200.0,11.608,11.6134,11.597,11.608,133200.0
2005-09-21 14:50:00,21.13,21.18,21.12,21.18,188200.0,11.608,11.6354,11.6025,11.6354,188200.0
2005-09-21 14:55:00,21.18,21.2,21.15,21.15,171200.0,11.6354,11.6464,11.6189,11.6189,171200.0
2005-09-21 15:00:00,21.15,21.18,21.12,21.13,135400.0,11.6189,11.6354,11.6025,11.608,135400.0
2005-09-21 15:05:00,21.12,21.13,21.1,21.11,134600.0,11.6025,11.608,11.5915,11.597,134600.0
2005-09-21 15:10:00,21.12,21.13,21.1,21.11,126000.0,11.6025,11.608,11.5915,11.597,126000.0
2005-09-21 15:15:00,21.11,21.11,21.1,21.11,86800.0,11.597,11.597,11.5915,11.597,86800.0
2005-09-21 15:20:00,21.12,21.13,21.1,21.11,189600.0,11.6025,11.608,11.5915,11.597,189600.0
2005-09-21 15:25:00,21.11,21.13,21.11,21.12,114200.0,11.597,11.608,11.597,11.6025,114200.0
2005-09-21 15:30:00,21.12,21.12,21.08,21.12,193000.0,11.6025,11.6025,11.5805,11.6025,193000.0
2005-09-21 15:35:00,21.12,21.15,21.11,21.14,185600.0,11.6025,11.6189,11.597,11.6134,185600.0
2005-09-21 15:40:00,21.13,21.19,21.13,21.19,228200.0,11.608,11.6409,11.608,11.6409,228200.0
2005-09-21 15:45:00,21.19,21.2,21.15,21.17,276000.0,11.6409,11.6464,11.6189,11.6299,276000.0
2005-09-21 15:50:00,21.17,21.18,21.14,21.15,258400.0,11.6299,11.6354,11.6134,11.6189,258400.0
2005-09-21 15:55:00,21.15,21.16,21.11,21.12,369000.0,11.6189,11.6244,11.597,11.6025,369000.0
2005-09-22 09:30:00,21.06,21.11,21.05,21.11,369800.0,11.5695,11.597,11.564,11.597,369800.0
2005-09-22 09:35:00,21.11,21.11,21.08,21.1,89000.0,11.597,11.597,11.5805,11.5915,89000.0
2005-09-22 09:40:00,21.1,21.1,21.04,21.04,129200.0,11.5915,11.5915,11.5585,11.5585,129200.0
2005-09-22 09:45:00,21.04,21.06,21.03,21.04,134200.0,11.5585,11.5695,11.553,11.5585,134200.0
2005-09-22 09:50:00,21.05,21.07,21.03,21.07,126200.0,11.564,11.575,11.553,11.575,126200.0
2005-09-22 09:55:00,21.07,21.11,21.07,21.1,163000.0,11.575,11.597,11.575,11.5915,163000.0
2005-09-22 10:00:00,21.1,21.12,21.07,21.11,154400.0,11.5915,11.6025,11.575,11.597,154400.0
2005-09-22 10:05:00,21.1,21.12,21.09,21.09,61600.0,11.5915,11.6025,11.586,11.586,61600.0
2005-09-22 10:10:00,21.09,21.13,21.09,21.11,133200.0,11.586,11.608,11.586,11.597,133200.0
2005-09-22 10:15:00,21.11,21.13,21.07,21.08,253400.0,11.597,11.608,11.575,11.5805,253400.0
2005-09-22 10:20:00,21.07,21.08,21.05,21.06,87600.0,11.575,11.5805,11.564,11.5695,87600.0
2005-09-22 10:25:00,21.06,21.06,21.0,21.0,204000.0,11.5695,11.5695,11.5365,11.5365,204000.0
2005-09-22 10:30:00,21.0,21.01,20.97,21.01,355800.0,11.5365,11.542,11.5201,11.542,355800.0
2005-09-22 10:35:00,21.01,21.05,21.01,21.04,206200.0,11.542,11.564,11.542,11.5585,206200.0
2005-09-22 10:40:00,21.04,21.05,21.02,21.04,195000.0,11.5585,11.564,11.5475,11.5585,195000.0
2005-09-22 10:45:00,21.04,21.04,20.99,21.0,148600.0,11.5585,11.5585,11.531,11.5365,148600.0
2005-09-22 10:50:00,21.0,21.0,20.98,21.0,120000.0,11.5365,11.5365,11.5255,11.5365,120000.0
2005-09-22 10:55:00,21.0,21.0,20.98,20.99,115200.0,11.5365,11.5365,11.5255,11.531,115200.0
2005-09-22 11:00:00,20.98,21.0,20.98,20.99,175600.0,11.5255,11.5365,11.5255,11.531,175600.0
2005-09-22 11:05:00,20.99,21.0,20.98,21.0,105800.0,11.531,11.5365,11.5255,11.5365,105800.0
2005-09-22 11:10:00,21.0,21.02,20.99,21.02,99400.0,11.5365,11.5475,11.531,11.5475,99400.0
2005-09-22 11:15:00,21.0,21.03,20.97,21.01,256800.0,11.5365,11.553,11.5201,11.542,256800.0
2005-09-22 11:20:00,21.01,21.01,20.98,20.99,113800.0,11.542,11.542,11.5255,11.531,113800.0
2005-09-22 11:25:00,20.99,21.0,20.98,21.0,103600.0,11.531,11.5365,11.5255,11.5365,103600.0
2005-09-22 11:30:00,20.98,20.99,20.96,20.97,122000.0,11.5255,11.531,11.5146,11.5201,122000.0
2005-09-22 11:35:00,20.97,20.98,20.96,20.96,61800.0,11.5201,11.5255,11.5146,11.5146,61800.0
2005-09-22 11:40:00,20.96,20.97,20.93,20.93,160200.0,11.5146,11.5201,11.4981,11.4981,160200.0
2005-09-22 11:45:00,20.93,20.97,20.93,20.96,164600.0,11.4981,11.5201,11.4981,11.5146,164600.0
2005-09-22 11:50:00,20.97,21.01,20.96,21.0,129000.0,11.5201,11.542,11.5146,11.5365,129000.0
2005-09-22 11:55:00,21.0,21.02,21.0,21.0,182200.0,11.5365,11.5475,11.5365,11.5365,182200.0
2005-09-22 12:00:00,21.0,21.0,20.94,20.97,101800.0,11.5365,11.5365,11.5036,11.5201,101800.0
2005-09-22 12:05:00,20.97,20.99,20.96,20.96,84800.0,11.5201,11.531,11.5146,11.5146,84800.0
2005-09-22 12:10:00,20.97,20.98,20.95,20.96,99200.0,11.5201,11.5255,11.5091,11.5146,99200.0
2005-09-22 12:15:00,20.96,20.97,20.95,20.96,49600.0,11.5146,11.5201,11.5091,11.5146,49600.0
2005-09-22 12:20:00,20.97,20.97,20.94,20.96,144800.0,11.5201,11.5201,11.5036,11.5146,144800.0
2005-09-22 12:25:00,20.96,21.01,20.96,21.0,157000.0,11.5146,11.542,11.5146,11.5365,157000.0
2005-09-22 12:30:00,20.99,20.99,20.96,20.98,122600.0,11.531,11.531,11.5146,11.5255,122600.0
2005-09-22 12:35:00,20.98,21.0,20.97,20.99,55000.0,11.5255,11.5365,11.5201,11.531,55000.0
2005-09-22 12:40:00,20.99,21.0,20.93,20.94,181600.0,11.531,11.5365,11.4981,11.5036,181600.0
2005-09-22 12:45:00,20.94,20.98,20.93,20.98,98400.0,11.5036,11.5255,11.4981,11.5255,98400.0
2005-09-22 12:50:00,20.98,20.98,20.96,20.98,85000.0,11.5255,11.5255,11.5146,11.5255,85000.0
2005-09-22 12:55:00,20.98,20.99,20.97,20.98,62800.0,11.5255,11.531,11.5201,11.5255,62800.0
2005-09-22 13:00:00,20.98,20.99,20.98,20.98,52000.0,11.5255,11.531,11.5255,11.5255,52000.0
2005-09-22 13:05:00,20.98,21.02,20.97,21.01,156400.0,11.5255,11.5475,11.5201,11.542,156400.0
2005-09-22 13:10:00,21.02,21.04,21.0,21.03,249800.0,11.5475,11.5585,11.5365,11.553,249800.0
2005-09-22 13:15:00,21.03,21.05,21.03,21.04,164000.0,11.553,11.564,11.553,11.5585,164000.0
2005-09-22 13:20:00,21.04,21.04,21.01,21.02,132400.0,11.5585,11.5585,11.542,11.5475,132400.0
2005-09-22 13:25:00,21.0,21.02,20.99,21.01,136400.0,11.5365,11.5475,11.531,11.542,136400.0
2005-09-22 13:30:00,21.0,21.01,21.0,21.0,98600.0,11.5365,11.542,11.5365,11.5365,98600.0
2005-09-22 13:35:00,21.0,21.05,21.0,21.04,115000.0,11.5365,11.564,11.5365,11.5585,115000.0
2005-09-22 13:40:00,21.03,21.1,21.03,21.07,212200.0,11.553,11.5915,11.553,11.575,212200.0
2005-09-22 13:45:00,21.08,21.09,21.05,21.06,116400.0,11.5805,11.586,11.564,11.5695,116400.0
2005-09-22 13:50:00,21.06,21.07,21.05,21.06,100200.0,11.5695,11.575,11.564,11.5695,100200.0
2005-09-22 13:55:00,21.07,21.09,21.05,21.07,116200.0,11.575,11.586,11.564,11.575,116200.0
2005-09-22 14:00:00,21.07,21.1,21.06,21.09,73000.0,11.575,11.5915,11.5695,11.586,73000.0
2005-09-22 14:05:00,21.09,21.1,21.07,21.07,163800.0,11.586,11.5915,11.575,11.575,163800.0
2005-09-22 14:10:00,21.07,21.07,21.03,21.03,80400.0,11.575,11.575,11.553,11.553,80400.0
2005-09-22 14:15:00,21.03,21.05,21.02,21.02,74000.0,11.553,11.564,11.5475,11.5475,74000.0
2005-09-22 14:20:00,21.03,21.04,21.01,21.02,146000.0,11.553,11.5585,11.542,11.5475,146000.0
2005-09-22 14:25:00,21.02,21.03,21.0,21.0,136000.0,11.5475,11.553,11.5365,11.5365,136000.0
2005-09-22 14:30:00,21.0,21.03,21.0,21.01,97600.0,11.5365,11.553,11.5365,11.542,97600.0
2005-09-22 14:35:00,21.01,21.03,21.0,21.0,104600.0,11.542,11.553,11.5365,11.5365,104600.0
2005-09-22 14:40:00,21.0,21.05,21.0,21.02,123000.0,11.5365,11.564,11.5365,11.5475,123000.0
2005-09-22 14:45:00,21.02,21.04,21.02,21.03,58800.0,11.5475,11.5585,11.5475,11.553,58800.0
2005-09-22 14:50:00,21.03,21.04,21.02,21.04,50800.0,11.553,11.5585,11.5475,11.5585,50800.0
2005-09-22 14:55:00,21.04,21.04,21.02,21.02,56600.0,11.5585,11.5585,11.5475,11.5475,56600.0
2005-09-22 15:00:00,21.02,21.03,21.02,21.03,67000.0,11.5475,11.553,11.5475,11.553,67000.0
2005-09-22 15:05:00,21.03,21.06,21.0,21.04,134600.0,11.553,11.5695,11.5365,11.5585,134600.0
2005-09-22 15:10:00,21.03,21.05,21.03,21.05,89600.0,11.553,11.564,11.553,11.564,89600.0
2005-09-22 15:15:00,21.06,21.07,21.05,21.07,134600.0,11.5695,11.575,11.564,11.575,134600.0
2005-09-22 15:20:00,21.06,21.08,21.06,21.07,131800.0,11.5695,11.5805,11.5695,11.575,131800.0
2005-09-22 15:25:00,21.07,21.07,21.04,21.06,256800.0,11.575,11.575,11.5585,11.5695,256800.0
2005-09-22 15:30:00,21.06,21.08,21.05,21.07,109800.0,11.5695,11.5805,11.564,11.575,109800.0
2005-09-22 15:35:00,21.07,21.11,21.07,21.11,345600.0,11.575,11.597,11.575,11.597,345600.0
2005-09-22 15:40:00,21.1,21.11,21.09,21.11,218000.0,11.5915,11.597,11.586,11.597,218000.0
2005-09-22 15:45:00,21.11,21.13,21.11,21.12,149400.0,11.597,11.608,11.597,11.6025,149400.0
2005-09-22 15:50:00,21.12,21.12,21.1,21.1,228200.0,11.6025,11.6025,11.5915,11.5915,228200.0
2005-09-22 15:55:00,21.1,21.11,21.1,21.1,311600.0,11.5915,11.597,11.5915,11.5915,311600.0
2005-09-23 09:30:00,21.13,21.18,21.12,21.16,249600.0,11.608,11.6354,11.6025,11.6244,249600.0
2005-09-23 09:35:00,21.17,21.17,21.13,21.15,218200.0,11.6299,11.6299,11.608,11.6189,218200.0
2005-09-23 09:40:00,21.15,21.18,21.14,21.18,263600.0,11.6189,11.6354,11.6134,11.6354,263600.0
2005-09-23 09:45:00,21.17,21.21,21.15,21.17,161400.0,11.6299,11.6519,11.6189,11.6299,161400.0
2005-09-23 09:50:00,21.18,21.22,21.17,21.21,120400.0,11.6354,11.6574,11.6299,11.6519,120400.0
2005-09-23 09:55:00,21.21,21.22,21.17,21.2,373600.0,11.6519,11.6574,11.6299,11.6464,373600.0
2005-09-23 10:00:00,21.2,21.22,21.18,21.22,79600.0,11.6464,11.6574,11.6354,11.6574,79600.0
2005-09-23 10:05:00,21.21,21.22,21.18,21.2,107800.0,11.6519,11.6574,11.6354,11.6464,107800.0
2005-09-23 10:10:00,21.21,21.24,21.17,21.17,163600.0,11.6519,11.6684,11.6299,11.6299,163600.0
2005-09-23 10:15:00,21.18,21.18,21.16,21.17,112800.0,11.6354,11.6354,11.6244,11.6299,112800.0
2005-09-23 10:20:00,21.17,21.2,21.17,21.2,72000.0,11.6299,11.6464,11.6299,11.6464,72000.0
2005-09-23 10:25:00,21.2,21.21,21.18,21.18,50800.0,11.6464,11.6519,11.6354,11.6354,50800.0
2005-09-23 10:30:00,21.18,21.19,21.18,21.18,111600.0,11.6354,11.6409,11.6354,11.6354,111600.0
2005-09-23 10:35:00,21.18,21.18,21.15,21.16,114000.0,11.6354,11.6354,11.6189,11.6244,114000.0
2005-09-23 10:40:00,21.16,21.17,21.15,21.16,186400.0,11.6244,11.6299,11.6189,11.6244,186400.0
2005-09-23 10:45:00,21.16,21.17,21.15,21.17,50800.0,11.6244,11.6299,11.6189,11.6299,50800.0
2005-09-23 10:50:00,21.18,21.19,21.16,21.18,75000.0,11.6354,11.6409,11.6244,11.6354,75000.0
2005-09-23 10:55:00,21.17,21.22,21.17,21.22,78400.0,11.6299,11.6574,11.6299,11.6574,78400.0
2005-09-23 11:00:00,21.21,21.24,21.2,21.2,181600.0,11.6519,11.6684,11.6464,11.6464,181600.0
2005-09-23 11:05:00,21.2,21.22,21.18,21.18,74000.0,11.6464,11.6574,11.6354,11.6354,74000.0
2005-09-23 11:10:00,21.18,21.21,21.18,21.19,39000.0,11.6354,11.6519,11.6354,11.6409,39000.0
2005-09-23 11:15:00,21.19,21.2,21.17,21.2,117800.0,11.6409,11.6464,11.6299,11.6464,117800.0
2005-09-23 11:20:00,21.2,21.22,21.18,21.19,63200.0,11.6464,11.6574,11.6354,11.6409,63200.0
2005-09-23 11:25:00,21.19,21.2,21.16,21.17,133000.0,11.6409,11.6464,11.6244,11.6299,133000.0
2005-09-23 11:30:00,21.17,21.18,21.16,21.16,139000.0,11.6299,11.6354,11.6244,11.6244,139000.0
2005-09-23 11:35:00,21.16,21.17,21.13,21.16,146200.0,11.6244,11.6299,11.608,11.6244,146200.0
2005-09-23 11:40:00,21.15,21.17,21.14,21.17,69200.0,11.6189,11.6299,11.6134,11.6299,69200.0
2005-09-23 11:45:00,21.18,21.18,21.15,21.15,76800.0,11.6354,11.6354,11.6189,11.6189,76800.0
2005-09-23 11:50:00,21.16,21.17,21.16,21.16,71400.0,11.6244,11.6299,11.6244,11.6244,71400.0
2005-09-23 11:55:00,21.16,21.17,21.15,21.16,60200.0,11.6244,11.6299,11.6189,11.6244,60200.0
2005-09-23 12:00:00,21.16,21.16,21.14,21.14,76000.0,11.6244,11.6244,11.6134,11.6134,76000.0
2005-09-23 12:05:00,21.14,21.15,21.14,21.14,78000.0,11.6134,11.6189,11.6134,11.6134,78000.0
2005-09-23 12:10:00,21.14,21.15,21.12,21.12,67200.0,11.6134,11.6189,11.6025,11.6025,67200.0
2005-09-23 12:15:00,21.13,21.15,21.12,21.14,277800.0,11.608,11.6189,11.6025,11.6134,277800.0
2005-09-23 12:20:00,21.15,21.16,21.14,21.15,47000.0,11.6189,11.6244,11.6134,11.6189,47000.0
2005-09-23 12:25:00,21.15,21.15,21.14,21.14,44600.0,11.6189,11.6189,11.6134,11.6134,44600.0
2005-09-23 12:30:00,21.13,21.16,21.13,21.16,41600.0,11.608,11.6244,11.608,11.6244,41600.0
2005-09-23 12:35:00,21.16,21.16,21.15,21.15,29200.0,11.6244,11.6244,11.6189,11.6189,29200.0
2005-09-23 12:40:00,21.15,21.17,21.15,21.16,39400.0,11.6189,11.6299,11.6189,11.6244,39400.0
2005-09-23 12:45:00,21.17,21.18,21.16,21.18,55600.0,11.6299,11.6354,11.6244,11.6354,55600.0
2005-09-23 12:50:00,21.18,21.19,21.18,21.18,51000.0,11.6354,11.6409,11.6354,11.6354,51000.0
2005-09-23 12:55:00,21.18,21.2,21.18,21.19,58200.0,11.6354,11.6464,11.6354,11.6409,58200.0
2005-09-23 13:00:00,21.18,21.21,21.18,21.21,68800.0,11.6354,11.6519,11.6354,11.6519,68800.0
2005-09-23 13:05:00,21.22,21.24,21.21,21.24,117600.0,11.6574,11.6684,11.6519,11.6684,117600.0
2005-09-23 13:10:00,21.24,21.25,21.23,21.23,110600.0,11.6684,11.6739,11.6629,11.6629,110600.0
2005-09-23 13:15:00,21.23,21.25,21.22,21.22,51800.0,11.6629,11.6739,11.6574,11.6574,51800.0
2005-09-23 13:20:00,21.23,21.24,21.22,21.23,54600.0,11.6629,11.6684,11.6574,11.6629,54600.0
2005-09-23 13:25:00,21.23,21.23,21.18,21.18,67000.0,11.6629,11.6629,11.6354,11.6354,67000.0
2005-09-23 13:30:00,21.2,21.24,21.18,21.24,63600.0,11.6464,11.6684,11.6354,11.6684,63600.0
2005-09-23 13:35:00,21.24,21.27,21.22,21.25,133000.0,11.6684,11.6849,11.6574,11.6739,133000.0
2005-09-23 13:40:00,21.25,21.28,21.23,21.26,141800.0,11.6739,11.6904,11.6629,11.6794,141800.0
2005-09-23 13:45:00,21.26,21.27,21.25,21.25,80800.0,11.6794,11.6849,11.6739,11.6739,80800.0
2005-09-23 13:50:00,21.25,21.3,21.25,21.29,85800.0,11.6739,11.7013,11.6739,11.6959,85800.0
2005-09-23 13:55:00,21.29,21.31,21.27,21.29,71600.0,11.6959,11.7068,11.6849,11.6959,71600.0
2005-09-23 14:00:00,21.29,21.31,21.27,21.29,69400.0,11.6959,11.7068,11.6849,11.6959,69400.0
2005-09-23 14:05:00,21.29,21.29,21.27,21.29,46600.0,11.6959,11.6959,11.6849,11.6959,46600.0
2005-09-23 14:10:00,21.29,21.29,21.26,21.27,40400.0,11.6959,11.6959,11.6794,11.6849,40400.0
2005-09-23 14:15:00,21.27,21.27,21.25,21.25,142800.0,11.6849,11.6849,11.6739,11.6739,142800.0
2005-09-23 14:20:00,21.25,21.27,21.25,21.26,74400.0,11.6739,11.6849,11.6739,11.6794,74400.0
2005-09-23 14:25:00,21.25,21.26,21.25,21.25,30400.0,11.6739,11.6794,11.6739,11.6739,30400.0
2005-09-23 14:30:00,21.25,21.25,21.22,21.22,51000.0,11.6739,11.6739,11.6574,11.6574,51000.0
2005-09-23 14:35:00,21.22,21.24,21.21,21.23,137600.0,11.6574,11.6684,11.6519,11.6629,137600.0
2005-09-23 14:40:00,21.23,21.24,21.22,21.23,49000.0,11.6629,11.6684,11.6574,11.6629,49000.0
2005-09-23 14:45:00,21.23,21.25,21.23,21.25,115200.0,11.6629,11.6739,11.6629,11.6739,115200.0
2005-09-23 14:50:00,21.25,21.27,21.24,21.27,127000.0,11.6739,11.6849,11.6684,11.6849,127000.0
2005-09-23 14:55:00,21.27,21.28,21.25,21.25,373600.0,11.6849,11.6904,11.6739,11.6739,373600.0
2005-09-23 15:00:00,21.25,21.25,21.22,21.22,93800.0,11.6739,11.6739,11.6574,11.6574,93800.0
2005-09-23 15:05:00,21.22,21.24,21.22,21.24,160600.0,11.6574,11.6684,11.6574,11.6684,160600.0
2005-09-23 15:10:00,21.25,21.25,21.23,21.23,76000.0,11.6739,11.6739,11.6629,11.6629,76000.0
2005-09-23 15:15:00,21.23,21.24,21.21,21.24,162600.0,11.6629,11.6684,11.6519,11.6684,162600.0
2005-09-23 15:20:00,21.24,21.24,21.2,21.2,240000.0,11.6684,11.6684,11.6464,11.6464,240000.0
2005-09-23 15:25:00,21.2,21.21,21.2,21.2,191600.0,11.6464,11.6519,11.6464,11.6464,191600.0
2005-09-23 15:30:00,21.2,21.22,21.2,21.21,270600.0,11.6464,11.6574,11.6464,11.6519,270600.0
2005-09-23 15:35:00,21.21,21.22,21.18,21.18,294000.0,11.6519,11.6574,11.6354,11.6354,294000.0
2005-09-23 15:40:00,21.18,21.19,21.17,21.17,339200.0,11.6354,11.6409,11.6299,11.6299,339200.0
2005-09-23 15:45:00,21.18,21.18,21.16,21.16,265400.0,11.6354,11.6354,11.6244,11.6244,265400.0
2005-09-23 15:50:00,21.17,21.18,21.17,21.17,350200.0,11.6299,11.6354,11.6299,11.6299,350200.0
2005-09-23 15:55:00,21.17,21.18,21.17,21.18,376200.0,11.6299,11.6354,11.6299,11.6354,376200.0
2005-09-26 09:30:00,21.28,21.3,21.25,21.29,283000.0,11.6904,11.7013,11.6739,11.6959,283000.0
2005-09-26 09:35:00,21.29,21.31,21.25,21.29,194600.0,11.6959,11.7068,11.6739,11.6959,194600.0
2005-09-26 09:40:00,21.29,21.35,21.28,21.35,241200.0,11.6959,11.7288,11.6904,11.7288,241200.0
2005-09-26 09:45:00,21.35,21.36,21.31,21.31,567000.0,11.7288,11.7343,11.7068,11.7068,567000.0
2005-09-26 09:50:00,21.33,21.35,21.3,21.34,282200.0,11.7178,11.7288,11.7013,11.7233,282200.0
2005-09-26 09:55:00,21.35,21.36,21.29,21.31,183600.0,11.7288,11.7343,11.6959,11.7068,183600.0
2005-09-26 10:00:00,21.3,21.32,21.25,21.27,412800.0,11.7013,11.7123,11.6739,11.6849,412800.0
2005-09-26 10:05:00,21.27,21.27,21.19,21.2,411600.0,11.6849,11.6849,11.6409,11.6464,411600.0
2005-09-26 10:10:00,21.2,21.25,21.18,21.23,199200.0,11.6464,11.6739,11.6354,11.6629,199200.0
2005-09-26 10:15:00,21.23,21.3,21.23,21.27,166600.0,11.6629,11.7013,11.6629,11.6849,166600.0
2005-09-26 10:20:00,21.26,21.3,21.25,21.28,101600.0,11.6794,11.7013,11.6739,11.6904,101600.0
2005-09-26 10:25:00,21.29,21.3,21.24,21.27,117400.0,11.6959,11.7013,11.6684,11.6849,117400.0
2005-09-26 10:30:00,21.27,21.27,21.23,21.25,114000.0,11.6849,11.6849,11.6629,11.6739,114000.0
2005-09-26 10:35:00,21.25,21.26,21.23,21.24,196800.0,11.6739,11.6794,11.6629,11.6684,196800.0
2005-09-26 10:40:00,21.23,21.23,21.21,21.23,83200.0,11.6629,11.6629,11.6519,11.6629,83200.0
2005-09-26 10:45:00,21.23,21.25,21.2,21.24,150200.0,11.6629,11.6739,11.6464,11.6684,150200.0
2005-09-26 10:50:00,21.24,21.25,21.22,21.23,93600.0,11.6684,11.6739,11.6574,11.6629,93600.0
2005-09-26 10:55:00,21.23,21.24,21.21,21.23,59600.0,11.6629,11.6684,11.6519,11.6629,59600.0
2005-09-26 11:00:00,21.23,21.24,21.22,21.23,96400.0,11.6629,11.6684,11.6574,11.6629,96400.0
2005-09-26 11:05:00,21.23,21.23,21.22,21.22,94000.0,11.6629,11.6629,11.6574,11.6574,94000.0
2005-09-26 11:10:00,21.22,21.24,21.21,21.23,81000.0,11.6574,11.6684,11.6519,11.6629,81000.0
2005-09-26 11:15:00,21.23,21.23,21.22,21.23,90200.0,11.6629,11.6629,11.6574,11.6629,90200.0
2005-09-26 11:20:00,21.23,21.24,21.22,21.23,179800.0,11.6629,11.6684,11.6574,11.6629,179800.0
2005-09-26 11:25:00,21.23,21.24,21.23,21.23,366800.0,11.6629,11.6684,11.6629,11.6629,366800.0
2005-09-26 11:30:00,21.24,21.24,21.22,21.22,216200.0,11.6684,11.6684,11.6574,11.6574,216200.0
2005-09-26 11:35:00,21.22,21.23,21.2,21.2,113400.0,11.6574,11.6629,11.6464,11.6464,113400.0
2005-09-26 11:40:00,21.21,21.21,21.2,21.21,83600.0,11.6519,11.6519,11.6464,11.6519,83600.0
2005-09-26 11:45:00,21.21,21.21,21.19,21.2,89400.0,11.6519,11.6519,11.6409,11.6464,89400.0
2005-09-26 11:50:00,21.19,21.2,21.18,21.2,95400.0,11.6409,11.6464,11.6354,11.6464,95400.0
2005-09-26 11:55:00,21.2,21.28,21.18,21.22,97600.0,11.6464,11.6904,11.6354,11.6574,97600.0
2005-09-26 12:00:00,21.23,21.23,21.21,21.21,100600.0,11.6629,11.6629,11.6519,11.6519,100600.0
2005-09-26 12:05:00,21.21,21.23,21.21,21.22,116800.0,11.6519,11.6629,11.6519,11.6574,116800.0
2005-09-26 12:10:00,21.22,21.25,21.22,21.22,246400.0,11.6574,11.6739,11.6574,11.6574,246400.0
2005-09-26 12:15:00,21.22,21.23,21.19,21.2,156000.0,11.6574,11.6629,11.6409,11.6464,156000.0
2005-09-26 12:20:00,21.2,21.23,21.2,21.21,218400.0,11.6464,11.6629,11.6464,11.6519,218400.0
2005-09-26 12:25:00,21.21,21.25,21.21,21.22,223000.0,11.6519,11.6739,11.6519,11.6574,223000.0
2005-09-26 12:30:00,21.22,21.23,21.2,21.21,188800.0,11.6574,11.6629,11.6464,11.6519,188800.0
2005-09-26 12:35:00,21.21,21.21,21.2,21.2,41000.0,11.6519,11.6519,11.6464,11.6464,41000.0
2005-09-26 12:40:00,21.2,21.22,21.2,21.2,91200.0,11.6464,11.6574,11.6464,11.6464,91200.0
2005-09-26 12:45:00,21.21,21.21,21.16,21.16,118200.0,11.6519,11.6519,11.6244,11.6244,118200.0
2005-09-26 12:50:00,21.16,21.17,21.13,21.17,103000.0,11.6244,11.6299,11.608,11.6299,103000.0
2005-09-26 12:55:00,21.17,21.17,21.14,21.15,66600.0,11.6299,11.6299,11.6134,11.6189,66600.0
2005-09-26 13:00:00,21.15,21.15,21.13,21.13,82800.0,11.6189,11.6189,11.608,11.608,82800.0
2005-09-26 13:05:00,21.13,21.14,21.11,21.11,123000.0,11.608,11.6134,11.597,11.597,123000.0
2005-09-26 13:10:00,21.11,21.11,21.09,21.09,114600.0,11.597,11.597,11.586,11.586,114600.0
2005-09-26 13:15:00,21.09,21.1,21.06,21.07,112600.0,11.586,11.5915,11.5695,11.575,112600.0
2005-09-26 13:20:00,21.07,21.08,21.0,21.04,229800.0,11.575,11.5805,11.5365,11.5585,229800.0
2005-09-26 13:25:00,21.04,21.07,21.04,21.07,119400.0,11.5585,11.575,11.5585,11.575,119400.0
2005-09-26 13:30:00,21.07,21.09,21.06,21.09,178600.0,11.575,11.586,11.5695,11.586,178600.0
2005-09-26 13:35:00,21.08,21.09,21.06,21.06,153200.0,11.5805,11.586,11.5695,11.5695,153200.0
2005-09-26 13:40:00,21.07,21.09,21.06,21.08,71600.0,11.575,11.586,11.5695,11.5805,71600.0
2005-09-26 13:45:00,21.09,21.09,21.07,21.09,99800.0,11.586,11.586,11.575,11.586,99800.0
2005-09-26 13:50:00,21.08,21.09,21.07,21.08,68400.0,11.5805,11.586,11.575,11.5805,68400.0
2005-09-26 13:55:00,21.08,21.1,21.08,21.09,110400.0,11.5805,11.5915,11.5805,11.586,110400.0
2005-09-26 14:00:00,21.09,21.09,21.07,21.08,95000.0,11.586,11.586,11.575,11.5805,95000.0
2005-09-26 14:05:00,21.08,21.09,21.07,21.08,91600.0,11.5805,11.586,11.575,11.5805,91600.0
2005-09-26 14:10:00,21.08,21.1,21.07,21.1,252200.0,11.5805,11.5915,11.575,11.5915,252200.0
2005-09-26 14:15:00,21.09,21.11,21.07,21.08,307600.0,11.586,11.597,11.575,11.5805,307600.0
2005-09-26 14:20:00,21.08,21.09,21.07,21.08,211400.0,11.5805,11.586,11.575,11.5805,211400.0
2005-09-26 14:25:00,21.08,21.09,21.08,21.08,67400.0,11.5805,11.586,11.5805,11.5805,67400.0
2005-09-26 14:30:00,21.08,21.09,21.07,21.08,89400.0,11.5805,11.586,11.575,11.5805,89400.0
2005-09-26 14:35:00,21.08,21.09,21.07,21.08,75600.0,11.5805,11.586,11.575,11.5805,75600.0
2005-09-26 14:40:00,21.08,21.09,21.05,21.06,220200.0,11.5805,11.586,11.564,11.5695,220200.0
2005-09-26 14:45:00,21.06,21.08,21.05,21.06,98200.0,11.5695,11.5805,11.564,11.5695,98200.0
2005-09-26 14:50:00,21.06,21.08,21.06,21.06,229800.0,11.5695,11.5805,11.5695,11.5695,229800.0
2005-09-26 14:55:00,21.07,21.09,21.06,21.08,150200.0,11.575,11.586,11.5695,11.5805,150200.0
2005-09-26 15:00:00,21.08,21.11,21.08,21.1,183600.0,11.5805,11.597,11.5805,11.5915,183600.0
2005-09-26 15:05:00,21.11,21.11,21.1,21.11,164400.0,11.597,11.597,11.5915,11.597,164400.0
2005-09-26 15:10:00,21.11,21.13,21.11,21.13,218000.0,11.597,11.608,11.597,11.608,218000.0
2005-09-26 15:15:00,21.13,21.14,21.11,21.14,383600.0,11.608,11.6134,11.597,11.6134,383600.0
2005-09-26 15:20:00,21.14,21.16,21.14,21.14,258600.0,11.6134,11.6244,11.6134,11.6134,258600.0
2005-09-26 15:25:00,21.15,21.17,21.14,21.16,361000.0,11.6189,11.6299,11.6134,11.6244,361000.0
2005-09-26 15:30:00,21.17,21.2,21.16,21.2,329800.0,11.6299,11.6464,11.6244,11.6464,329800.0
2005-09-26 15:35:00,21.19,21.2,21.17,21.18,403000.0,11.6409,11.6464,11.6299,11.6354,403000.0
2005-09-26 15:40:00,21.18,21.21,21.17,21.2,300400.0,11.6354,11.6519,11.6299,11.6464,300400.0
2005-09-26 15:45:00,21.2,21.22,21.18,21.2,260200.0,11.6464,11.6574,11.6354,11.6464,260200.0
2005-09-26 15:50:00,21.2,21.2,21.18,21.2,288200.0,11.6464,11.6464,11.6354,11.6464,288200.0
2005-09-26 15:55:00,21.19,21.2,21.17,21.17,315000.0,11.6409,11.6464,11.6299,11.6299,315000.0
2005-09-27 09:30:00,21.15,21.28,21.15,21.23,237000.0,11.6189,11.6904,11.6189,11.6629,237000.0
2005-09-27 09:35:00,21.2,21.23,21.16,21.17,114000.0,11.6464,11.6629,11.6244,11.6299,114000.0
2005-09-27 09:40:00,21.17,21.22,21.17,21.17,79600.0,11.6299,11.6574,11.6299,11.6299,79600.0
2005-09-27 09:45:00,21.18,21.2,21.18,21.18,63400.0,11.6354,11.6464,11.6354,11.6354,63400.0
2005-09-27 09:50:00,21.18,21.25,21.18,21.23,47600.0,11.6354,11.6739,11.6354,11.6629,47600.0
2005-09-27 09:55:00,21.23,21.26,21.22,21.25,63600.0,11.6629,11.6794,11.6574,11.6739,63600.0
2005-09-27 10:00:00,21.25,21.27,21.21,21.21,145200.0,11.6739,11.6849,11.6519,11.6519,145200.0
2005-09-27 10:05:00,21.21,21.24,21.18,21.22,101600.0,11.6519,11.6684,11.6354,11.6574,101600.0
2005-09-27 10:10:00,21.22,21.23,21.18,21.22,92000.0,11.6574,11.6629,11.6354,11.6574,92000.0
2005-09-27 10:15:00,21.22,21.23,21.2,21.21,70600.0,11.6574,11.6629,11.6464,11.6519,70600.0
2005-09-27 10:20:00,21.22,21.23,21.2,21.2,70600.0,11.6574,11.6629,11.6464,11.6464,70600.0
2005-09-27 10:25:00,21.2,21.23,21.2,21.21,106800.0,11.6464,11.6629,11.6464,11.6519,106800.0
2005-09-27 10:30:00,21.21,21.24,21.2,21.2,59400.0,11.6519,11.6684,11.6464,11.6464,59400.0
2005-09-27 10:35:00,21.18,21.2,21.16,21.17,98600.0,11.6354,11.6464,11.6244,11.6299,98600.0
2005-09-27 10:40:00,21.17,21.22,21.16,21.2,87800.0,11.6299,11.6574,11.6244,11.6464,87800.0
2005-09-27 10:45:00,21.2,21.21,21.17,21.2,77400.0,11.6464,11.6519,11.6299,11.6464,77400.0
2005-09-27 10:50:00,21.19,21.21,21.17,21.2,71200.0,11.6409,11.6519,11.6299,11.6464,71200.0
2005-09-27 10:55:00,21.19,21.22,21.19,21.21,67400.0,11.6409,11.6574,11.6409,11.6519,67400.0
2005-09-27 11:00:00,21.21,21.24,21.21,21.24,65200.0,11.6519,11.6684,11.6519,11.6684,65200.0
2005-09-27 11:05:00,21.24,21.28,21.23,21.25,77200.0,11.6684,11.6904,11.6629,11.6739,77200.0
2005-09-27 11:10:00,21.25,21.28,21.25,21.25,79600.0,11.6739,11.6904,11.6739,11.6739,79600.0
2005-09-27 11:15:00,21.25,21.25,21.23,21.25,51400.0,11.6739,11.6739,11.6629,11.6739,51400.0
2005-09-27 11:20:00,21.25,21.3,21.24,21.25,81000.0,11.6739,11.7013,11.6684,11.6739,81000.0
2005-09-27 11:25:00,21.25,21.27,21.25,21.25,58400.0,11.6739,11.6849,11.6739,11.6739,58400.0
2005-09-27 11:30:00,21.25,21.25,21.23,21.24,142800.0,11.6739,11.6739,11.6629,11.6684,142800.0
2005-09-27 11:35:00,21.25,21.25,21.23,21.23,56600.0,11.6739,11.6739,11.6629,11.6629,56600.0
2005-09-27 11:40:00,21.23,21.24,21.22,21.23,70600.0,11.6629,11.6684,11.6574,11.6629,70600.0
2005-09-27 11:45:00,21.23,21.27,21.22,21.25,66800.0,11.6629,11.6849,11.6574,11.6739,66800.0
2005-09-27 11:50:00,21.25,21.25,21.23,21.23,44200.0,11.6739,11.6739,11.6629,11.6629,44200.0
2005-09-27 11:55:00,21.23,21.24,21.22,21.24,58000.0,11.6629,11.6684,11.6574,11.6684,58000.0
2005-09-27 12:00:00,21.24,21.26,21.22,21.25,113200.0,11.6684,11.6794,11.6574,11.6739,113200.0
2005-09-27 12:05:00,21.25,21.25,21.23,21.23,101800.0,11.6739,11.6739,11.6629,11.6629,101800.0
2005-09-27 12:10:00,21.23,21.24,21.23,21.23,47400.0,11.6629,11.6684,11.6629,11.6629,47400.0
2005-09-27 12:15:00,21.23,21.25,21.23,21.25,69000.0,11.6629,11.6739,11.6629,11.6739,69000.0
2005-09-27 12:20:00,21.25,21.26,21.24,21.25,26000.0,11.6739,11.6794,11.6684,11.6739,26000.0
2005-09-27 12:25:00,21.25,21.25,21.24,21.24,21800.0,11.6739,11.6739,11.6684,11.6684,21800.0
2005-09-27 12:30:00,21.24,21.25,21.24,21.24,26000.0,11.6684,11.6739,11.6684,11.6684,26000.0
2005-09-27 12:35:00,21.23,21.24,21.23,21.23,44200.0,11.6629,11.6684,11.6629,11.6629,44200.0
2005-09-27 12:40:00,21.24,21.26,21.23,21.26,45400.0,11.6684,11.6794,11.6629,11.6794,45400.0
2005-09-27 12:45:00,21.25,21.29,21.25,21.28,86600.0,11.6739,11.6959,11.6739,11.6904,86600.0
2005-09-27 12:50:00,21.27,21.28,21.25,21.25,81000.0,11.6849,11.6904,11.6739,11.6739,81000.0
2005-09-27 12:55:00,21.25,21.25,21.25,21.25,116800.0,11.6739,11.6739,11.6739,11.6739,116800.0
2005-09-27 13:00:00,21.25,21.25,21.24,21.25,106200.0,11.6739,11.6739,11.6684,11.6739,106200.0
2005-09-27 13:05:00,21.25,21.25,21.24,21.25,123000.0,11.6739,11.6739,11.6684,11.6739,123000.0
2005-09-27 13:10:00,21.25,21.25,21.25,21.25,35800.0,11.6739,11.6739,11.6739,11.6739,35800.0
2005-09-27 13:15:00,21.25,21.25,21.23,21.25,59000.0,11.6739,11.6739,11.6629,11.6739,59000.0
2005-09-27 13:20:00,21.24,21.25,21.23,21.24,71600.0,11.6684,11.6739,11.6629,11.6684,71600.0
2005-09-27 13:25:00,21.24,21.26,21.23,21.25,112200.0,11.6684,11.6794,11.6629,11.6739,112200.0
2005-09-27 13:30:00,21.25,21.25,21.24,21.24,273800.0,11.6739,11.6739,11.6684,11.6684,273800.0
2005-09-27 13:35:00,21.24,21.26,21.24,21.25,211600.0,11.6684,11.6794,11.6684,11.6739,211600.0
2005-09-27 13:40:00,21.26,21.26,21.25,21.25,55400.0,11.6794,11.6794,11.6739,11.6739,55400.0
2005-09-27 13:45:00,21.25,21.25,21.25,21.25,42600.0,11.6739,11.6739,11.6739,11.6739,42600.0
2005-09-27 13:50:00,21.25,21.3,21.25,21.3,79400.0,11.6739,11.7013,11.6739,11.7013,79400.0
2005-09-27 13:55:00,21.3,21.31,21.28,21.29,123800.0,11.7013,11.7068,11.6904,11.6959,123800.0
2005-09-27 14:00:00,21.29,21.33,21.29,21.31,82000.0,11.6959,11.7178,11.6959,11.7068,82000.0
2005-09-27 14:05:00,21.31,21.32,21.3,21.31,25200.0,11.7068,11.7123,11.7013,11.7068,25200.0
2005-09-27 14:10:00,21.31,21.32,21.31,21.31,29600.0,11.7068,11.7123,11.7068,11.7068,29600.0
2005-09-27 14:15:00,21.31,21.31,21.28,21.29,44800.0,11.7068,11.7068,11.6904,11.6959,44800.0
2005-09-27 14:20:00,21.29,21.3,21.29,21.3,51000.0,11.6959,11.7013,11.6959,11.7013,51000.0
2005-09-27 14:25:00,21.3,21.32,21.29,21.32,40600.0,11.7013,11.7123,11.6959,11.7123,40600.0
2005-09-27 14:30:00,21.32,21.32,21.31,21.32,44400.0,11.7123,11.7123,11.7068,11.7123,44400.0
2005-09-27 14:35:00,21.32,21.32,21.31,21.32,30400.0,11.7123,11.7123,11.7068,11.7123,30400.0
2005-09-27 14:40:00,21.32,21.35,21.32,21.33,133400.0,11.7123,11.7288,11.7123,11.7178,133400.0
2005-09-27 14:45:00,21.33,21.39,21.33,21.36,312000.0,11.7178,11.7508,11.7178,11.7343,312000.0
2005-09-27 14:50:00,21.36,21.36,21.33,21.35,150600.0,11.7343,11.7343,11.7178,11.7288,150600.0
2005-09-27 14:55:00,21.34,21.41,21.33,21.36,232600.0,11.7233,11.7618,11.7178,11.7343,232600.0
2005-09-27 15:00:00,21.36,21.39,21.35,21.35,203200.0,11.7343,11.7508,11.7288,11.7288,203200.0
2005-09-27 15:05:00,21.35,21.35,21.34,21.35,130200.0,11.7288,11.7288,11.7233,11.7288,130200.0
2005-09-27 15:10:00,21.35,21.36,21.31,21.31,141400.0,11.7288,11.7343,11.7068,11.7068,141400.0
2005-09-27 15:15:00,21.32,21.33,21.31,21.32,207400.0,11.7123,11.7178,11.7068,11.7123,207400.0
2005-09-27 15:20:00,21.32,21.33,21.29,21.29,185000.0,11.7123,11.7178,11.6959,11.6959,185000.0
2005-09-27 15:25:00,21.28,21.29,21.27,21.27,173600.0,11.6904,11.6959,11.6849,11.6849,173600.0
2005-09-27 15:30:00,21.27,21.27,21.22,21.23,361600.0,11.6849,11.6849,11.6574,11.6629,361600.0
2005-09-27 15:35:00,21.23,21.24,21.21,21.21,353400.0,11.6629,11.6684,11.6519,11.6519,353400.0
2005-09-27 15:40:00,21.21,21.21,21.17,21.17,372800.0,11.6519,11.6519,11.6299,11.6299,372800.0
2005-09-27 15:45:00,21.17,21.18,21.16,21.17,406800.0,11.6299,11.6354,11.6244,11.6299,406800.0
2005-09-27 15:50:00,21.17,21.18,21.16,21.17,346400.0,11.6299,11.6354,11.6244,11.6299,346400.0
2005-09-27 15:55:00,21.18,21.18,21.16,21.16,498600.0,11.6354,11.6354,11.6244,11.6244,498600.0
2005-09-28 09:30:00,21.29,21.31,21.25,21.25,353400.0,11.6959,11.7068,11.6739,11.6739,353400.0
2005-09-28 09:35:00,21.26,21.27,21.21,21.23,114800.0,11.6794,11.6849,11.6519,11.6629,114800.0
2005-09-28 09:40:00,21.23,21.24,21.18,21.2,147000.0,11.6629,11.6684,11.6354,11.6464,147000.0
2005-09-28 09:45:00,21.2,21.22,21.18,21.21,84400.0,11.6464,11.6574,11.6354,11.6519,84400.0
2005-09-28 09:50:00,21.2,21.31,21.19,21.29,162400.0,11.6464,11.7068,11.6409,11.6959,162400.0
2005-09-28 09:55:00,21.31,21.31,21.26,21.26,114200.0,11.7068,11.7068,11.6794,11.6794,114200.0
2005-09-28 10:00:00,21.27,21.27,21.24,21.24,129600.0,11.6849,11.6849,11.6684,11.6684,129600.0
2005-09-28 10:05:00,21.24,21.27,21.23,21.25,149200.0,11.6684,11.6849,11.6629,11.6739,149200.0
2005-09-28 10:10:00,21.27,21.3,21.26,21.3,120600.0,11.6849,11.7013,11.6794,11.7013,120600.0
2005-09-28 10:15:00,21.3,21.36,21.3,21.36,153400.0,11.7013,11.7343,11.7013,11.7343,153400.0
2005-09-28 10:20:00,21.36,21.38,21.35,21.35,91000.0,11.7343,11.7453,11.7288,11.7288,91000.0
2005-09-28 10:25:00,21.35,21.41,21.35,21.4,145200.0,11.7288,11.7618,11.7288,11.7563,145200.0
2005-09-28 10:30:00,21.41,21.48,21.4,21.43,291200.0,11.7618,11.8002,11.7563,11.7728,291200.0
2005-09-28 10:35:00,21.43,21.43,21.38,21.4,140200.0,11.7728,11.7728,11.7453,11.7563,140200.0
2005-09-28 10:40:00,21.41,21.41,21.38,21.4,102400.0,11.7618,11.7618,11.7453,11.7563,102400.0
2005-09-28 10:45:00,21.4,21.43,21.38,21.42,100600.0,11.7563,11.7728,11.7453,11.7673,100600.0
2005-09-28 10:50:00,21.43,21.45,21.42,21.43,198800.0,11.7728,11.7837,11.7673,11.7728,198800.0
2005-09-28 10:55:00,21.43,21.43,21.4,21.42,75400.0,11.7728,11.7728,11.7563,11.7673,75400.0
2005-09-28 11:00:00,21.43,21.43,21.4,21.4,86200.0,11.7728,11.7728,11.7563,11.7563,86200.0
2005-09-28 11:05:00,21.41,21.41,21.39,21.39,43800.0,11.7618,11.7618,11.7508,11.7508,43800.0
2005-09-28 11:10:00,21.4,21.4,21.38,21.39,43000.0,11.7563,11.7563,11.7453,11.7508,43000.0
2005-09-28 11:15:00,21.39,21.4,21.38,21.38,88800.0,11.7508,11.7563,11.7453,11.7453,88800.0
2005-09-28 11:20:00,21.39,21.42,21.38,21.41,158400.0,11.7508,11.7673,11.7453,11.7618,158400.0
2005-09-28 11:25:00,21.41,21.41,21.39,21.39,93600.0,11.7618,11.7618,11.7508,11.7508,93600.0
2005-09-28 11:30:00,21.4,21.41,21.38,21.39,123000.0,11.7563,11.7618,11.7453,11.7508,123000.0
2005-09-28 11:35:00,21.39,21.42,21.39,21.41,134600.0,11.7508,11.7673,11.7508,11.7618,134600.0
2005-09-28 11:40:00,21.42,21.42,21.38,21.38,155600.0,11.7673,11.7673,11.7453,11.7453,155600.0
2005-09-28 11:45:00,21.38,21.39,21.36,21.36,178400.0,11.7453,11.7508,11.7343,11.7343,178400.0
2005-09-28 11:50:00,21.36,21.41,21.36,21.4,234600.0,11.7343,11.7618,11.7343,11.7563,234600.0
2005-09-28 11:55:00,21.4,21.43,21.39,21.4,144800.0,11.7563,11.7728,11.7508,11.7563,144800.0
2005-09-28 12:00:00,21.41,21.42,21.4,21.42,78800.0,11.7618,11.7673,11.7563,11.7673,78800.0
2005-09-28 12:05:00,21.42,21.42,21.38,21.39,111000.0,11.7673,11.7673,11.7453,11.7508,111000.0
2005-09-28 12:10:00,21.39,21.39,21.36,21.39,165000.0,11.7508,11.7508,11.7343,11.7508,165000.0
2005-09-28 12:15:00,21.39,21.41,21.39,21.41,195400.0,11.7508,11.7618,11.7508,11.7618,195400.0
2005-09-28 12:20:00,21.41,21.42,21.39,21.41,109000.0,11.7618,11.7673,11.7508,11.7618,109000.0
2005-09-28 12:25:00,21.42,21.42,21.39,21.41,75200.0,11.7673,11.7673,11.7508,11.7618,75200.0
2005-09-28 12:30:00,21.42,21.44,21.41,21.43,120200.0,11.7673,11.7783,11.7618,11.7728,120200.0
2005-09-28 12:35:00,21.43,21.47,21.43,21.45,176000.0,11.7728,11.7947,11.7728,11.7837,176000.0
2005-09-28 12:40:00,21.46,21.46,21.43,21.43,94800.0,11.7892,11.7892,11.7728,11.7728,94800.0
2005-09-28 12:45:00,21.44,21.45,21.41,21.42,96200.0,11.7783,11.7837,11.7618,11.7673,96200.0
2005-09-28 12:50:00,21.42,21.43,21.41,21.42,63000.0,11.7673,11.7728,11.7618,11.7673,63000.0
2005-09-28 12:55:00,21.42,21.43,21.41,21.43,50800.0,11.7673,11.7728,11.7618,11.7728,50800.0
2005-09-28 13:00:00,21.43,21.43,21.42,21.43,80000.0,11.7728,11.7728,11.7673,11.7728,80000.0
2005-09-28 13:05:00,21.43,21.46,21.42,21.43,127200.0,11.7728,11.7892,11.7673,11.7728,127200.0
2005-09-28 13:10:00,21.43,21.43,21.41,21.41,39000.0,11.7728,11.7728,11.7618,11.7618,39000.0
2005-09-28 13:15:00,21.41,21.41,21.38,21.38,101400.0,11.7618,11.7618,11.7453,11.7453,101400.0
2005-09-28 13:20:00,21.39,21.41,21.38,21.41,149000.0,11.7508,11.7618,11.7453,11.7618,149000.0
2005-09-28 13:25:00,21.41,21.42,21.4,21.41,85400.0,11.7618,11.7673,11.7563,11.7618,85400.0
2005-09-28 13:30:00,21.41,21.42,21.36,21.42,200600.0,11.7618,11.7673,11.7343,11.7673,200600.0
2005-09-28 13:35:00,21.42,21.42,21.4,21.42,107000.0,11.7673,11.7673,11.7563,11.7673,107000.0
2005-09-28 13:40:00,21.42,21.43,21.39,21.39,62200.0,11.7673,11.7728,11.7508,11.7508,62200.0
2005-09-28 13:45:00,21.4,21.4,21.38,21.38,89200.0,11.7563,11.7563,11.7453,11.7453,89200.0
2005-09-28 13:50:00,21.39,21.41,21.38,21.38,132200.0,11.7508,11.7618,11.7453,11.7453,132200.0
2005-09-28 13:55:00,21.39,21.4,21.38,21.4,86600.0,11.7508,11.7563,11.7453,11.7563,86600.0
2005-09-28 14:00:00,21.4,21.42,21.39,21.4,59600.0,11.7563,11.7673,11.7508,11.7563,59600.0
2005-09-28 14:05:00,21.4,21.41,21.38,21.39,32200.0,11.7563,11.7618,11.7453,11.7508,32200.0
2005-09-28 14:10:00,21.4,21.46,21.39,21.43,155600.0,11.7563,11.7892,11.7508,11.7728,155600.0
2005-09-28 14:15:00,21.43,21.43,21.42,21.42,77200.0,11.7728,11.7728,11.7673,11.7673,77200.0
2005-09-28 14:20:00,21.43,21.47,21.42,21.47,91000.0,11.7728,11.7947,11.7673,11.7947,91000.0
2005-09-28 14:25:00,21.47,21.5,21.46,21.48,138400.0,11.7947,11.8112,11.7892,11.8002,138400.0
2005-09-28 14:30:00,21.48,21.5,21.48,21.49,109800.0,11.8002,11.8112,11.8002,11.8057,109800.0
2005-09-28 14:35:00,21.5,21.5,21.46,21.46,44200.0,11.8112,11.8112,11.7892,11.7892,44200.0
2005-09-28 14:40:00,21.47,21.49,21.45,21.48,95200.0,11.7947,11.8057,11.7837,11.8002,95200.0
2005-09-28 14:45:00,21.48,21.48,21.46,21.46,35200.0,11.8002,11.8002,11.7892,11.7892,35200.0
2005-09-28 14:50:00,21.47,21.48,21.46,21.47,100400.0,11.7947,11.8002,11.7892,11.7947,100400.0
2005-09-28 14:55:00,21.48,21.48,21.46,21.47,165200.0,11.8002,11.8002,11.7892,11.7947,165200.0
2005-09-28 15:00:00,21.47,21.49,21.46,21.47,142000.0,11.7947,11.8057,11.7892,11.7947,142000.0
2005-09-28 15:05:00,21.47,21.48,21.46,21.47,79000.0,11.7947,11.8002,11.7892,11.7947,79000.0
2005-09-28 15:10:00,21.48,21.48,21.47,21.47,107000.0,11.8002,11.8002,11.7947,11.7947,107000.0
2005-09-28 15:15:00,21.47,21.48,21.45,21.45,92200.0,11.7947,11.8002,11.7837,11.7837,92200.0
2005-09-28 15:20:00,21.45,21.46,21.43,21.43,102800.0,11.7837,11.7892,11.7728,11.7728,102800.0
2005-09-28 15:25:00,21.43,21.45,21.42,21.44,140800.0,11.7728,11.7837,11.7673,11.7783,140800.0
2005-09-28 15:30:00,21.44,21.49,21.44,21.48,221000.0,11.7783,11.8057,11.7783,11.8002,221000.0
2005-09-28 15:35:00,21.48,21.5,21.48,21.49,323400.0,11.8002,11.8112,11.8002,11.8057,323400.0
2005-09-28 15:40:00,21.49,21.5,21.47,21.48,486800.0,11.8057,11.8112,11.7947,11.8002,486800.0
2005-09-28 15:45:00,21.48,21.48,21.45,21.46,369400.0,11.8002,11.8002,11.7837,11.7892,369400.0
2005-09-28 15:50:00,21.45,21.46,21.43,21.45,232600.0,11.7837,11.7892,11.7728,11.7837,232600.0
2005-09-28 15:55:00,21.44,21.45,21.43,21.45,274200.0,11.7783,11.7837,11.7728,11.7837,274200.0
2005-09-29 09:30:00,21.47,21.51,21.46,21.5,492600.0,11.7947,11.8167,11.7892,11.8112,492600.0
2005-09-29 09:35:00,21.53,21.55,21.43,21.43,256800.0,11.8277,11.8387,11.7728,11.7728,256800.0
2005-09-29 09:40:00,21.43,21.5,21.41,21.41,173400.0,11.7728,11.8112,11.7618,11.7618,173400.0
2005-09-29 09:45:00,21.4,21.4,21.33,21.36,197400.0,11.7563,11.7563,11.7178,11.7343,197400.0
2005-09-29 09:50:00,21.36,21.39,21.35,21.39,179400.0,11.7343,11.7508,11.7288,11.7508,179400.0
2005-09-29 09:55:00,21.4,21.4,21.33,21.33,208000.0,11.7563,11.7563,11.7178,11.7178,208000.0
2005-09-29 10:00:00,21.34,21.34,21.28,21.3,211800.0,11.7233,11.7233,11.6904,11.7013,211800.0
2005-09-29 10:05:00,21.31,21.36,21.29,21.36,129600.0,11.7068,11.7343,11.6959,11.7343,129600.0
2005-09-29 10:10:00,21.36,21.38,21.35,21.38,153800.0,11.7343,11.7453,11.7288,11.7453,153800.0
2005-09-29 10:15:00,21.38,21.41,21.38,21.4,192000.0,11.7453,11.7618,11.7453,11.7563,192000.0
2005-09-29 10:20:00,21.4,21.41,21.38,21.38,143000.0,11.7563,11.7618,11.7453,11.7453,143000.0
2005-09-29 10:25:00,21.38,21.45,21.38,21.39,114400.0,11.7453,11.7837,11.7453,11.7508,114400.0
2005-09-29 10:30:00,21.4,21.4,21.36,21.4,92200.0,11.7563,11.7563,11.7343,11.7563,92200.0
2005-09-29 10:35:00,21.4,21.43,21.39,21.41,86800.0,11.7563,11.7728,11.7508,11.7618,86800.0
2005-09-29 10:40:00,21.4,21.41,21.38,21.38,87400.0,11.7563,11.7618,11.7453,11.7453,87400.0
2005-09-29 10:45:00,21.38,21.39,21.36,21.37,129400.0,11.7453,11.7508,11.7343,11.7398,129400.0
2005-09-29 10:50:00,21.37,21.37,21.35,21.35,103000.0,11.7398,11.7398,11.7288,11.7288,103000.0
2005-09-29 10:55:00,21.35,21.36,21.33,21.34,164400.0,11.7288,11.7343,11.7178,11.7233,164400.0
2005-09-29 11:00:00,21.33,21.36,21.33,21.36,203400.0,11.7178,11.7343,11.7178,11.7343,203400.0
2005-09-29 11:05:00,21.36,21.36,21.33,21.34,122600.0,11.7343,11.7343,11.7178,11.7233,122600.0
2005-09-29 11:10:00,21.33,21.35,21.33,21.35,102200.0,11.7178,11.7288,11.7178,11.7288,102200.0
2005-09-29 11:15:00,21.35,21.36,21.34,21.36,132600.0,11.7288,11.7343,11.7233,11.7343,132600.0
2005-09-29 11:20:00,21.36,21.38,21.35,21.36,76400.0,11.7343,11.7453,11.7288,11.7343,76400.0
2005-09-29 11:25:00,21.36,21.39,21.34,21.35,99400.0,11.7343,11.7508,11.7233,11.7288,99400.0
2005-09-29 11:30:00,21.34,21.35,21.34,21.35,78800.0,11.7233,11.7288,11.7233,11.7288,78800.0
2005-09-29 11:35:00,21.35,21.4,21.34,21.38,119600.0,11.7288,11.7563,11.7233,11.7453,119600.0
2005-09-29 11:40:00,21.4,21.42,21.39,21.39,108600.0,11.7563,11.7673,11.7508,11.7508,108600.0
2005-09-29 11:45:00,21.39,21.39,21.37,21.38,106000.0,11.7508,11.7508,11.7398,11.7453,106000.0
2005-09-29 11:50:00,21.38,21.45,21.38,21.41,371400.0,11.7453,11.7837,11.7453,11.7618,371400.0
2005-09-29 11:55:00,21.41,21.43,21.4,21.42,137200.0,11.7618,11.7728,11.7563,11.7673,137200.0
2005-09-29 12:00:00,21.42,21.43,21.4,21.42,99800.0,11.7673,11.7728,11.7563,11.7673,99800.0
2005-09-29 12:05:00,21.41,21.43,21.41,21.41,102000.0,11.7618,11.7728,11.7618,11.7618,102000.0
2005-09-29 12:10:00,21.41,21.41,21.4,21.4,56800.0,11.7618,11.7618,11.7563,11.7563,56800.0
2005-09-29 12:15:00,21.4,21.41,21.4,21.41,88400.0,11.7563,11.7618,11.7563,11.7618,88400.0
2005-09-29 12:20:00,21.41,21.41,21.38,21.38,69800.0,11.7618,11.7618,11.7453,11.7453,69800.0
2005-09-29 12:25:00,21.38,21.39,21.38,21.38,79800.0,11.7453,11.7508,11.7453,11.7453,79800.0
2005-09-29 12:30:00,21.38,21.38,21.37,21.38,129600.0,11.7453,11.7453,11.7398,11.7453,129600.0
2005-09-29 12:35:00,21.38,21.39,21.38,21.38,45200.0,11.7453,11.7508,11.7453,11.7453,45200.0
2005-09-29 12:40:00,21.39,21.4,21.38,21.4,50200.0,11.7508,11.7563,11.7453,11.7563,50200.0
2005-09-29 12:45:00,21.4,21.4,21.37,21.38,100800.0,11.7563,11.7563,11.7398,11.7453,100800.0
2005-09-29 12:50:00,21.38,21.4,21.38,21.4,53200.0,11.7453,11.7563,11.7453,11.7563,53200.0
2005-09-29 12:55:00,21.39,21.42,21.39,21.42,68000.0,11.7508,11.7673,11.7508,11.7673,68000.0
2005-09-29 13:00:00,21.42,21.43,21.42,21.43,92200.0,11.7673,11.7728,11.7673,11.7728,92200.0
2005-09-29 13:05:00,21.43,21.44,21.42,21.42,91600.0,11.7728,11.7783,11.7673,11.7673,91600.0
2005-09-29 13:10:00,21.43,21.43,21.42,21.43,70000.0,11.7728,11.7728,11.7673,11.7728,70000.0
2005-09-29 13:15:00,21.43,21.45,21.43,21.43,152000.0,11.7728,11.7837,11.7728,11.7728,152000.0
2005-09-29 13:20:00,21.43,21.45,21.43,21.44,174800.0,11.7728,11.7837,11.7728,11.7783,174800.0
2005-09-29 13:25:00,21.43,21.43,21.43,21.43,40200.0,11.7728,11.7728,11.7728,11.7728,40200.0
2005-09-29 13:30:00,21.43,21.45,21.43,21.43,145400.0,11.7728,11.7837,11.7728,11.7728,145400.0
2005-09-29 13:35:00,21.43,21.43,21.42,21.43,96200.0,11.7728,11.7728,11.7673,11.7728,96200.0
2005-09-29 13:40:00,21.43,21.43,21.43,21.43,95800.0,11.7728,11.7728,11.7728,11.7728,95800.0
2005-09-29 13:45:00,21.43,21.44,21.43,21.43,105000.0,11.7728,11.7783,11.7728,11.7728,105000.0
2005-09-29 13:50:00,21.43,21.44,21.43,21.43,115200.0,11.7728,11.7783,11.7728,11.7728,115200.0
2005-09-29 13:55:00,21.43,21.45,21.43,21.44,40400.0,11.7728,11.7837,11.7728,11.7783,40400.0
2005-09-29 14:00:00,21.44,21.5,21.44,21.48,155600.0,11.7783,11.8112,11.7783,11.8002,155600.0
2005-09-29 14:05:00,21.48,21.5,21.48,21.5,190400.0,11.8002,11.8112,11.8002,11.8112,190400.0
2005-09-29 14:10:00,21.5,21.5,21.49,21.49,191000.0,11.8112,11.8112,11.8057,11.8057,191000.0
2005-09-29 14:15:00,21.49,21.5,21.48,21.5,52200.0,11.8057,11.8112,11.8002,11.8112,52200.0
2005-09-29 14:20:00,21.49,21.52,21.49,21.52,106600.0,11.8057,11.8222,11.8057,11.8222,106600.0
2005-09-29 14:25:00,21.52,21.53,21.49,21.5,138200.0,11.8222,11.8277,11.8057,11.8112,138200.0
2005-09-29 14:30:00,21.5,21.52,21.49,21.5,57000.0,11.8112,11.8222,11.8057,11.8112,57000.0
2005-09-29 14:35:00,21.51,21.52,21.5,21.51,41800.0,11.8167,11.8222,11.8112,11.8167,41800.0
2005-09-29 14:40:00,21.51,21.55,21.5,21.53,122200.0,11.8167,11.8387,11.8112,11.8277,122200.0
2005-09-29 14:45:00,21.53,21.54,21.5,21.51,88200.0,11.8277,11.8332,11.8112,11.8167,88200.0
2005-09-29 14:50:00,21.52,21.53,21.48,21.49,212000.0,11.8222,11.8277,11.8002,11.8057,212000.0
2005-09-29 14:55:00,21.49,21.5,21.48,21.5,118400.0,11.8057,11.8112,11.8002,11.8112,118400.0
2005-09-29 15:00:00,21.5,21.51,21.49,21.5,109600.0,11.8112,11.8167,11.8057,11.8112,109600.0
2005-09-29 15:05:00,21.5,21.51,21.5,21.5,197600.0,11.8112,11.8167,11.8112,11.8112,197600.0
2005-09-29 15:10:00,21.5,21.52,21.5,21.5,174600.0,11.8112,11.8222,11.8112,11.8112,174600.0
2005-09-29 15:15:00,21.5,21.53,21.5,21.53,164800.0,11.8112,11.8277,11.8112,11.8277,164800.0
2005-09-29 15:20:00,21.54,21.54,21.52,21.53,136000.0,11.8332,11.8332,11.8222,11.8277,136000.0
2005-09-29 15:25:00,21.53,21.54,21.5,21.51,169000.0,11.8277,11.8332,11.8112,11.8167,169000.0
2005-09-29 15:30:00,21.51,21.52,21.5,21.5,234400.0,11.8167,11.8222,11.8112,11.8112,234400.0
2005-09-29 15:35:00,21.5,21.51,21.5,21.5,228000.0,11.8112,11.8167,11.8112,11.8112,228000.0
2005-09-29 15:40:00,21.49,21.5,21.45,21.48,388800.0,11.8057,11.8112,11.7837,11.8002,388800.0
2005-09-29 15:45:00,21.48,21.52,21.48,21.51,366200.0,11.8002,11.8222,11.8002,11.8167,366200.0
2005-09-29 15:50:00,21.52,21.55,21.51,21.54,524000.0,11.8222,11.8387,11.8167,11.8332,524000.0
2005-09-29 15:55:00,21.54,21.56,21.53,21.55,703000.0,11.8332,11.8442,11.8277,11.8387,703000.0
2005-09-30 09:30:00,21.6,21.68,21.58,21.68,671800.0,11.8662,11.9101,11.8552,11.9101,671800.0
2005-09-30 09:35:00,21.66,21.68,21.63,21.66,278600.0,11.8991,11.9101,11.8826,11.8991,278600.0
2005-09-30 09:40:00,21.66,21.7,21.64,21.66,398200.0,11.8991,11.9211,11.8881,11.8991,398200.0
2005-09-30 09:45:00,21.65,21.68,21.64,21.67,163800.0,11.8936,11.9101,11.8881,11.9046,163800.0
2005-09-30 09:50:00,21.67,21.67,21.63,21.65,159400.0,11.9046,11.9046,11.8826,11.8936,159400.0
2005-09-30 09:55:00,21.65,21.68,21.62,21.68,169000.0,11.8936,11.9101,11.8771,11.9101,169000.0
2005-09-30 10:00:00,21.68,21.68,21.59,21.61,149800.0,11.9101,11.9101,11.8607,11.8716,149800.0
2005-09-30 10:05:00,21.61,21.65,21.6,21.65,120000.0,11.8716,11.8936,11.8662,11.8936,120000.0
2005-09-30 10:10:00,21.63,21.65,21.59,21.61,159200.0,11.8826,11.8936,11.8607,11.8716,159200.0
2005-09-30 10:15:00,21.61,21.62,21.6,21.6,91200.0,11.8716,11.8771,11.8662,11.8662,91200.0
2005-09-30 10:20:00,21.6,21.62,21.59,21.6,98400.0,11.8662,11.8771,11.8607,11.8662,98400.0
2005-09-30 10:25:00,21.6,21.6,21.56,21.58,165200.0,11.8662,11.8662,11.8442,11.8552,165200.0
2005-09-30 10:30:00,21.58,21.6,21.57,21.57,111800.0,11.8552,11.8662,11.8497,11.8497,111800.0
2005-09-30 10:35:00,21.57,21.57,21.53,21.53,163600.0,11.8497,11.8497,11.8277,11.8277,163600.0
2005-09-30 10:40:00,21.52,21.53,21.5,21.52,176000.0,11.8222,11.8277,11.8112,11.8222,176000.0
2005-09-30 10:45:00,21.52,21.55,21.5,21.5,112000.0,11.8222,11.8387,11.8112,11.8112,112000.0
2005-09-30 10:50:00,21.51,21.54,21.51,21.54,138800.0,11.8167,11.8332,11.8167,11.8332,138800.0
2005-09-30 10:55:00,21.54,21.54,21.53,21.53,105800.0,11.8332,11.8332,11.8277,11.8277,105800.0
2005-09-30 11:00:00,21.53,21.54,21.5,21.52,153400.0,11.8277,11.8332,11.8112,11.8222,153400.0
2005-09-30 11:05:00,21.52,21.53,21.52,21.52,52800.0,11.8222,11.8277,11.8222,11.8222,52800.0
2005-09-30 11:10:00,21.52,21.52,21.51,21.51,58400.0,11.8222,11.8222,11.8167,11.8167,58400.0
2005-09-30 11:15:00,21.51,21.53,21.5,21.51,88400.0,11.8167,11.8277,11.8112,11.8167,88400.0
2005-09-30 11:20:00,21.52,21.52,21.51,21.52,124400.0,11.8222,11.8222,11.8167,11.8222,124400.0
2005-09-30 11:25:00,21.52,21.54,21.51,21.52,73000.0,11.8222,11.8332,11.8167,11.8222,73000.0
2005-09-30 11:30:00,21.53,21.53,21.52,21.52,66800.0,11.8277,11.8277,11.8222,11.8222,66800.0
2005-09-30 11:35:00,21.52,21.53,21.5,21.5,68600.0,11.8222,11.8277,11.8112,11.8112,68600.0
2005-09-30 11:40:00,21.5,21.52,21.5,21.5,25200.0,11.8112,11.8222,11.8112,11.8112,25200.0
2005-09-30 11:45:00,21.51,21.52,21.5,21.5,30600.0,11.8167,11.8222,11.8112,11.8112,30600.0
2005-09-30 11:50:00,21.5,21.51,21.49,21.5,95200.0,11.8112,11.8167,11.8057,11.8112,95200.0
2005-09-30 11:55:00,21.5,21.5,21.48,21.5,42200.0,11.8112,11.8112,11.8002,11.8112,42200.0
2005-09-30 12:00:00,21.5,21.5,21.49,21.5,24800.0,11.8112,11.8112,11.8057,11.8112,24800.0
2005-09-30 12:05:00,21.5,21.5,21.49,21.5,22000.0,11.8112,11.8112,11.8057,11.8112,22000.0
2005-09-30 12:10:00,21.5,21.5,21.49,21.49,40600.0,11.8112,11.8112,11.8057,11.8057,40600.0
2005-09-30 12:15:00,21.49,21.5,21.49,21.49,60200.0,11.8057,11.8112,11.8057,11.8057,60200.0
2005-09-30 12:20:00,21.5,21.5,21.5,21.5,47000.0,11.8112,11.8112,11.8112,11.8112,47000.0
2005-09-30 12:25:00,21.5,21.5,21.49,21.5,32800.0,11.8112,11.8112,11.8057,11.8112,32800.0
2005-09-30 12:30:00,21.5,21.5,21.5,21.5,29800.0,11.8112,11.8112,11.8112,11.8112,29800.0
2005-09-30 12:35:00,21.5,21.5,21.5,21.5,32400.0,11.8112,11.8112,11.8112,11.8112,32400.0
2005-09-30 12:40:00,21.5,21.5,21.5,21.5,115400.0,11.8112,11.8112,11.8112,11.8112,115400.0
2005-09-30 12:45:00,21.5,21.5,21.5,21.5,49800.0,11.8112,11.8112,11.8112,11.8112,49800.0
2005-09-30 12:50:00,21.5,21.5,21.49,21.5,57200.0,11.8112,11.8112,11.8057,11.8112,57200.0
2005-09-30 12:55:00,21.5,21.5,21.5,21.5,16200.0,11.8112,11.8112,11.8112,11.8112,16200.0
2005-09-30 13:00:00,21.5,21.5,21.5,21.5,62200.0,11.8112,11.8112,11.8112,11.8112,62200.0
2005-09-30 13:05:00,21.5,21.5,21.49,21.5,48600.0,11.8112,11.8112,11.8057,11.8112,48600.0
2005-09-30 13:10:00,21.5,21.5,21.49,21.5,60800.0,11.8112,11.8112,11.8057,11.8112,60800.0
2005-09-30 13:15:00,21.5,21.52,21.5,21.5,81800.0,11.8112,11.8222,11.8112,11.8112,81800.0
2005-09-30 13:20:00,21.5,21.51,21.5,21.5,40600.0,11.8112,11.8167,11.8112,11.8112,40600.0
2005-09-30 13:25:00,21.5,21.52,21.5,21.52,36400.0,11.8112,11.8222,11.8112,11.8222,36400.0
2005-09-30 13:30:00,21.52,21.54,21.52,21.54,53800.0,11.8222,11.8332,11.8222,11.8332,53800.0
2005-09-30 13:35:00,21.54,21.55,21.52,21.52,97400.0,11.8332,11.8387,11.8222,11.8222,97400.0
2005-09-30 13:40:00,21.52,21.53,21.5,21.52,67400.0,11.8222,11.8277,11.8112,11.8222,67400.0
2005-09-30 13:45:00,21.52,21.52,21.52,21.52,15400.0,11.8222,11.8222,11.8222,11.8222,15400.0
2005-09-30 13:50:00,21.52,21.52,21.51,21.52,51600.0,11.8222,11.8222,11.8167,11.8222,51600.0
2005-09-30 13:55:00,21.52,21.56,21.52,21.55,79800.0,11.8222,11.8442,11.8222,11.8387,79800.0
2005-09-30 14:00:00,21.55,21.56,21.53,21.53,56000.0,11.8387,11.8442,11.8277,11.8277,56000.0
2005-09-30 14:05:00,21.54,21.56,21.53,21.54,70000.0,11.8332,11.8442,11.8277,11.8332,70000.0
2005-09-30 14:10:00,21.54,21.55,21.54,21.54,36000.0,11.8332,11.8387,11.8332,11.8332,36000.0
2005-09-30 14:15:00,21.54,21.55,21.54,21.54,29800.0,11.8332,11.8387,11.8332,11.8332,29800.0
2005-09-30 14:20:00,21.54,21.55,21.54,21.54,68000.0,11.8332,11.8387,11.8332,11.8332,68000.0
2005-09-30 14:25:00,21.54,21.55,21.54,21.55,107200.0,11.8332,11.8387,11.8332,11.8387,107200.0
2005-09-30 14:30:00,21.55,21.55,21.55,21.55,42200.0,11.8387,11.8387,11.8387,11.8387,42200.0
2005-09-30 14:35:00,21.55,21.55,21.54,21.55,162600.0,11.8387,11.8387,11.8332,11.8387,162600.0
2005-09-30 14:40:00,21.54,21.55,21.54,21.55,74000.0,11.8332,11.8387,11.8332,11.8387,74000.0
2005-09-30 14:45:00,21.55,21.55,21.55,21.55,35400.0,11.8387,11.8387,11.8387,11.8387,35400.0
2005-09-30 14:50:00,21.55,21.55,21.53,21.55,83400.0,11.8387,11.8387,11.8277,11.8387,83400.0
2005-09-30 14:55:00,21.54,21.55,21.54,21.54,66000.0,11.8332,11.8387,11.8332,11.8332,66000.0
2005-09-30 15:00:00,21.54,21.55,21.54,21.55,65200.0,11.8332,11.8387,11.8332,11.8387,65200.0
2005-09-30 15:05:00,21.55,21.55,21.54,21.55,95000.0,11.8387,11.8387,11.8332,11.8387,95000.0
2005-09-30 15:10:00,21.55,21.56,21.54,21.56,181800.0,11.8387,11.8442,11.8332,11.8442,181800.0
2005-09-30 15:15:00,21.56,21.56,21.55,21.55,42000.0,11.8442,11.8442,11.8387,11.8387,42000.0
2005-09-30 15:20:00,21.55,21.56,21.55,21.56,69200.0,11.8387,11.8442,11.8387,11.8442,69200.0
2005-09-30 15:25:00,21.55,21.56,21.55,21.56,68600.0,11.8387,11.8442,11.8387,11.8442,68600.0
2005-09-30 15:30:00,21.56,21.57,21.55,21.56,119000.0,11.8442,11.8497,11.8387,11.8442,119000.0
2005-09-30 15:35:00,21.56,21.58,21.55,21.56,119200.0,11.8442,11.8552,11.8387,11.8442,119200.0
2005-09-30 15:40:00,21.57,21.58,21.55,21.56,141400.0,11.8497,11.8552,11.8387,11.8442,141400.0
2005-09-30 15:45:00,21.57,21.58,21.56,21.56,110400.0,11.8497,11.8552,11.8442,11.8442,110400.0
2005-09-30 15:50:00,21.56,21.57,21.56,21.57,111800.0,11.8442,11.8497,11.8442,11.8497,111800.0
2005-09-30 15:55:00,21.57,21.59,21.56,21.59,256600.0,11.8497,11.8607,11.8442,11.8607,256600.0
2005-10-03 09:30:00,21.61,21.65,21.6,21.62,251400.0,11.8716,11.8936,11.8662,11.8771,251400.0
2005-10-03 09:35:00,21.61,21.63,21.6,21.61,54000.0,11.8716,11.8826,11.8662,11.8716,54000.0
2005-10-03 09:40:00,21.61,21.65,21.61,21.63,76400.0,11.8716,11.8936,11.8716,11.8826,76400.0
2005-10-03 09:45:00,21.63,21.67,21.62,21.66,77600.0,11.8826,11.9046,11.8771,11.8991,77600.0
2005-10-03 09:50:00,21.66,21.67,21.64,21.66,117800.0,11.8991,11.9046,11.8881,11.8991,117800.0
2005-10-03 09:55:00,21.66,21.66,21.63,21.64,57800.0,11.8991,11.8991,11.8826,11.8881,57800.0
2005-10-03 10:00:00,21.65,21.65,21.61,21.63,108400.0,11.8936,11.8936,11.8716,11.8826,108400.0
2005-10-03 10:05:00,21.63,21.63,21.59,21.61,183400.0,11.8826,11.8826,11.8607,11.8716,183400.0
2005-10-03 10:10:00,21.62,21.63,21.6,21.6,250000.0,11.8771,11.8826,11.8662,11.8662,250000.0
2005-10-03 10:15:00,21.6,21.61,21.57,21.58,94000.0,11.8662,11.8716,11.8497,11.8552,94000.0
2005-10-03 10:20:00,21.57,21.6,21.57,21.6,72600.0,11.8497,11.8662,11.8497,11.8662,72600.0
2005-10-03 10:25:00,21.59,21.61,21.58,21.61,286400.0,11.8607,11.8716,11.8552,11.8716,286400.0
2005-10-03 10:30:00,21.6,21.61,21.6,21.6,78000.0,11.8662,11.8716,11.8662,11.8662,78000.0
2005-10-03 10:35:00,21.61,21.61,21.59,21.61,137000.0,11.8716,11.8716,11.8607,11.8716,137000.0
2005-10-03 10:40:00,21.61,21.61,21.6,21.61,114600.0,11.8716,11.8716,11.8662,11.8716,114600.0
2005-10-03 10:45:00,21.61,21.64,21.61,21.64,171800.0,11.8716,11.8881,11.8716,11.8881,171800.0
2005-10-03 10:50:00,21.64,21.69,21.64,21.69,217800.0,11.8881,11.9156,11.8881,11.9156,217800.0
2005-10-03 10:55:00,21.69,21.7,21.65,21.65,127200.0,11.9156,11.9211,11.8936,11.8936,127200.0
2005-10-03 11:00:00,21.66,21.7,21.65,21.7,109800.0,11.8991,11.9211,11.8936,11.9211,109800.0
2005-10-03 11:05:00,21.69,21.71,21.68,21.7,180600.0,11.9156,11.9266,11.9101,11.9211,180600.0
2005-10-03 11:10:00,21.7,21.72,21.69,21.72,123400.0,11.9211,11.9321,11.9156,11.9321,123400.0
2005-10-03 11:15:00,21.72,21.73,21.71,21.73,145400.0,11.9321,11.9376,11.9266,11.9376,145400.0
2005-10-03 11:20:00,21.73,21.73,21.7,21.71,141400.0,11.9376,11.9376,11.9211,11.9266,141400.0
2005-10-03 11:25:00,21.7,21.71,21.68,21.71,111800.0,11.9211,11.9266,11.9101,11.9266,111800.0
2005-10-03 11:30:00,21.7,21.71,21.67,21.67,108000.0,11.9211,11.9266,11.9046,11.9046,108000.0
2005-10-03 11:35:00,21.67,21.68,21.64,21.64,95600.0,11.9046,11.9101,11.8881,11.8881,95600.0
2005-10-03 11:40:00,21.64,21.64,21.62,21.62,79400.0,11.8881,11.8881,11.8771,11.8771,79400.0
2005-10-03 11:45:00,21.63,21.63,21.61,21.61,81000.0,11.8826,11.8826,11.8716,11.8716,81000.0
2005-10-03 11:50:00,21.61,21.61,21.61,21.61,66000.0,11.8716,11.8716,11.8716,11.8716,66000.0
2005-10-03 11:55:00,21.61,21.61,21.6,21.61,105200.0,11.8716,11.8716,11.8662,11.8716,105200.0
2005-10-03 12:00:00,21.61,21.61,21.6,21.6,121200.0,11.8716,11.8716,11.8662,11.8662,121200.0
2005-10-03 12:05:00,21.6,21.61,21.6,21.6,70000.0,11.8662,11.8716,11.8662,11.8662,70000.0
2005-10-03 12:10:00,21.61,21.61,21.6,21.6,51600.0,11.8716,11.8716,11.8662,11.8662,51600.0
2005-10-03 12:15:00,21.6,21.61,21.58,21.58,148600.0,11.8662,11.8716,11.8552,11.8552,148600.0
2005-10-03 12:20:00,21.57,21.58,21.56,21.57,82600.0,11.8497,11.8552,11.8442,11.8497,82600.0
2005-10-03 12:25:00,21.57,21.61,21.57,21.61,73200.0,11.8497,11.8716,11.8497,11.8716,73200.0
2005-10-03 12:30:00,21.61,21.61,21.61,21.61,34200.0,11.8716,11.8716,11.8716,11.8716,34200.0
2005-10-03 12:35:00,21.61,21.61,21.59,21.6,74600.0,11.8716,11.8716,11.8607,11.8662,74600.0
2005-10-03 12:40:00,21.6,21.61,21.59,21.61,78200.0,11.8662,11.8716,11.8607,11.8716,78200.0
2005-10-03 12:45:00,21.6,21.6,21.59,21.6,74600.0,11.8662,11.8662,11.8607,11.8662,74600.0
2005-10-03 12:50:00,21.59,21.59,21.57,21.58,71800.0,11.8607,11.8607,11.8497,11.8552,71800.0
2005-10-03 12:55:00,21.58,21.59,21.57,21.57,79800.0,11.8552,11.8607,11.8497,11.8497,79800.0
2005-10-03 13:00:00,21.58,21.61,21.57,21.61,125800.0,11.8552,11.8716,11.8497,11.8716,125800.0
2005-10-03 13:05:00,21.6,21.63,21.6,21.61,176000.0,11.8662,11.8826,11.8662,11.8716,176000.0
2005-10-03 13:10:00,21.63,21.7,21.63,21.69,642800.0,11.8826,11.9211,11.8826,11.9156,642800.0
2005-10-03 13:15:00,21.69,21.7,21.67,21.68,143200.0,11.9156,11.9211,11.9046,11.9101,143200.0
2005-10-03 13:20:00,21.68,21.68,21.66,21.66,74600.0,11.9101,11.9101,11.8991,11.8991,74600.0
2005-10-03 13:25:00,21.66,21.66,21.63,21.64,122800.0,11.8991,11.8991,11.8826,11.8881,122800.0
2005-10-03 13:30:00,21.64,21.64,21.61,21.63,105800.0,11.8881,11.8881,11.8716,11.8826,105800.0
2005-10-03 13:35:00,21.63,21.66,21.63,21.66,115800.0,11.8826,11.8991,11.8826,11.8991,115800.0
2005-10-03 13:40:00,21.65,21.67,21.64,21.64,150400.0,11.8936,11.9046,11.8881,11.8881,150400.0
2005-10-03 13:45:00,21.64,21.68,21.64,21.65,199000.0,11.8881,11.9101,11.8881,11.8936,199000.0
2005-10-03 13:50:00,21.66,21.66,21.63,21.65,58600.0,11.8991,11.8991,11.8826,11.8936,58600.0
2005-10-03 13:55:00,21.65,21.67,21.64,21.65,114000.0,11.8936,11.9046,11.8881,11.8936,114000.0
2005-10-03 14:00:00,21.65,21.66,21.63,21.65,88000.0,11.8936,11.8991,11.8826,11.8936,88000.0
2005-10-03 14:05:00,21.65,21.65,21.63,21.63,139600.0,11.8936,11.8936,11.8826,11.8826,139600.0
2005-10-03 14:10:00,21.64,21.66,21.64,21.65,63600.0,11.8881,11.8991,11.8881,11.8936,63600.0
2005-10-03 14:15:00,21.65,21.65,21.62,21.65,108200.0,11.8936,11.8936,11.8771,11.8936,108200.0
2005-10-03 14:20:00,21.65,21.65,21.62,21.63,146600.0,11.8936,11.8936,11.8771,11.8826,146600.0
2005-10-03 14:25:00,21.63,21.67,21.63,21.66,105000.0,11.8826,11.9046,11.8826,11.8991,105000.0
2005-10-03 14:30:00,21.66,21.67,21.65,21.65,92000.0,11.8991,11.9046,11.8936,11.8936,92000.0
2005-10-03 14:35:00,21.65,21.68,21.65,21.68,80400.0,11.8936,11.9101,11.8936,11.9101,80400.0
2005-10-03 14:40:00,21.68,21.71,21.68,21.69,105200.0,11.9101,11.9266,11.9101,11.9156,105200.0
2005-10-03 14:45:00,21.69,21.72,21.68,21.7,191000.0,11.9156,11.9321,11.9101,11.9211,191000.0
2005-10-03 14:50:00,21.7,21.7,21.67,21.67,166600.0,11.9211,11.9211,11.9046,11.9046,166600.0
2005-10-03 14:55:00,21.68,21.68,21.66,21.66,156000.0,11.9101,11.9101,11.8991,11.8991,156000.0
2005-10-03 15:00:00,21.66,21.67,21.65,21.66,150600.0,11.8991,11.9046,11.8936,11.8991,150600.0
2005-10-03 15:05:00,21.66,21.7,21.66,21.66,161600.0,11.8991,11.9211,11.8991,11.8991,161600.0
2005-10-03 15:10:00,21.66,21.66,21.64,21.64,123800.0,11.8991,11.8991,11.8881,11.8881,123800.0
2005-10-03 15:15:00,21.64,21.65,21.63,21.65,131200.0,11.8881,11.8936,11.8826,11.8936,131200.0
2005-10-03 15:20:00,21.65,21.68,21.65,21.67,195600.0,11.8936,11.9101,11.8936,11.9046,195600.0
2005-10-03 15:25:00,21.67,21.68,21.65,21.66,168200.0,11.9046,11.9101,11.8936,11.8991,168200.0
2005-10-03 15:30:00,21.66,21.66,21.64,21.64,238000.0,11.8991,11.8991,11.8881,11.8881,238000.0
2005-10-03 15:35:00,21.64,21.66,21.64,21.64,203800.0,11.8881,11.8991,11.8881,11.8881,203800.0
2005-10-03 15:40:00,21.65,21.65,21.62,21.63,218600.0,11.8936,11.8936,11.8771,11.8826,218600.0
2005-10-03 15:45:00,21.63,21.64,21.61,21.61,207600.0,11.8826,11.8881,11.8716,11.8716,207600.0
2005-10-03 15:50:00,21.61,21.63,21.6,21.6,244000.0,11.8716,11.8826,11.8662,11.8662,244000.0
2005-10-03 15:55:00,21.6,21.62,21.6,21.62,208000.0,11.8662,11.8771,11.8662,11.8771,208000.0
2005-10-04 09:30:00,21.68,21.72,21.67,21.71,420800.0,11.9101,11.9321,11.9046,11.9266,420800.0
2005-10-04 09:35:00,21.7,21.73,21.7,21.72,153800.0,11.9211,11.9376,11.9211,11.9321,153800.0
2005-10-04 09:40:00,21.71,21.74,21.71,21.74,99400.0,11.9266,11.9431,11.9266,11.9431,99400.0
2005-10-04 09:45:00,21.73,21.74,21.72,21.73,147600.0,11.9376,11.9431,11.9321,11.9376,147600.0
2005-10-04 09:50:00,21.73,21.74,21.72,21.73,87400.0,11.9376,11.9431,11.9321,11.9376,87400.0
2005-10-04 09:55:00,21.73,21.74,21.71,21.71,82200.0,11.9376,11.9431,11.9266,11.9266,82200.0
2005-10-04 10:00:00,21.72,21.74,21.71,21.74,203800.0,11.9321,11.9431,11.9266,11.9431,203800.0
2005-10-04 10:05:00,21.74,21.74,21.72,21.72,194400.0,11.9431,11.9431,11.9321,11.9321,194400.0
2005-10-04 10:10:00,21.72,21.74,21.71,21.74,239000.0,11.9321,11.9431,11.9266,11.9431,239000.0
2005-10-04 10:15:00,21.74,21.75,21.73,21.73,270000.0,11.9431,11.9486,11.9376,11.9376,270000.0
2005-10-04 10:20:00,21.74,21.75,21.73,21.75,104600.0,11.9431,11.9486,11.9376,11.9486,104600.0
2005-10-04 10:25:00,21.75,21.76,21.73,21.73,81400.0,11.9486,11.954,11.9376,11.9376,81400.0
2005-10-04 10:30:00,21.73,21.73,21.71,21.72,75800.0,11.9376,11.9376,11.9266,11.9321,75800.0
2005-10-04 10:35:00,21.71,21.72,21.71,21.71,38800.0,11.9266,11.9321,11.9266,11.9266,38800.0
2005-10-04 10:40:00,21.72,21.72,21.71,21.71,47400.0,11.9321,11.9321,11.9266,11.9266,47400.0
2005-10-04 10:45:00,21.71,21.72,21.71,21.72,59000.0,11.9266,11.9321,11.9266,11.9321,59000.0
2005-10-04 10:50:00,21.71,21.74,21.71,21.73,80800.0,11.9266,11.9431,11.9266,11.9376,80800.0
2005-10-04 10:55:00,21.73,21.75,21.73,21.74,57800.0,11.9376,11.9486,11.9376,11.9431,57800.0
2005-10-04 11:00:00,21.74,21.75,21.72,21.73,103800.0,11.9431,11.9486,11.9321,11.9376,103800.0
2005-10-04 11:05:00,21.73,21.74,21.72,21.73,57000.0,11.9376,11.9431,11.9321,11.9376,57000.0
2005-10-04 11:10:00,21.72,21.73,21.72,21.72,61600.0,11.9321,11.9376,11.9321,11.9321,61600.0
2005-10-04 11:15:00,21.72,21.74,21.71,21.73,111400.0,11.9321,11.9431,11.9266,11.9376,111400.0
2005-10-04 11:20:00,21.75,21.75,21.71,21.74,110200.0,11.9486,11.9486,11.9266,11.9431,110200.0
2005-10-04 11:25:00,21.74,21.78,21.74,21.78,106000.0,11.9431,11.965,11.9431,11.965,106000.0
2005-10-04 11:30:00,21.77,21.8,21.76,21.76,130200.0,11.9595,11.976,11.954,11.954,130200.0
2005-10-04 11:35:00,21.76,21.77,21.75,21.77,160800.0,11.954,11.9595,11.9486,11.9595,160800.0
2005-10-04 11:40:00,21.77,21.78,21.74,21.75,109000.0,11.9595,11.965,11.9431,11.9486,109000.0
2005-10-04 11:45:00,21.74,21.75,21.73,21.74,42200.0,11.9431,11.9486,11.9376,11.9431,42200.0
2005-10-04 11:50:00,21.74,21.74,21.72,21.72,34400.0,11.9431,11.9431,11.9321,11.9321,34400.0
2005-10-04 11:55:00,21.72,21.74,21.71,21.72,125400.0,11.9321,11.9431,11.9266,11.9321,125400.0
2005-10-04 12:00:00,21.73,21.73,21.71,21.71,60800.0,11.9376,11.9376,11.9266,11.9266,60800.0
2005-10-04 12:05:00,21.7,21.7,21.68,21.68,59000.0,11.9211,11.9211,11.9101,11.9101,59000.0
2005-10-04 12:10:00,21.68,21.7,21.67,21.69,78000.0,11.9101,11.9211,11.9046,11.9156,78000.0
2005-10-04 12:15:00,21.7,21.7,21.67,21.68,25800.0,11.9211,11.9211,11.9046,11.9101,25800.0
2005-10-04 12:20:00,21.68,21.68,21.67,21.67,33200.0,11.9101,11.9101,11.9046,11.9046,33200.0
2005-10-04 12:25:00,21.67,21.68,21.65,21.67,70200.0,11.9046,11.9101,11.8936,11.9046,70200.0
2005-10-04 12:30:00,21.67,21.68,21.66,21.67,70600.0,11.9046,11.9101,11.8991,11.9046,70600.0
2005-10-04 12:35:00,21.67,21.68,21.65,21.65,44200.0,11.9046,11.9101,11.8936,11.8936,44200.0
2005-10-04 12:40:00,21.65,21.66,21.65,21.65,44400.0,11.8936,11.8991,11.8936,11.8936,44400.0
2005-10-04 12:45:00,21.66,21.66,21.65,21.65,34800.0,11.8991,11.8991,11.8936,11.8936,34800.0
2005-10-04 12:50:00,21.65,21.65,21.64,21.64,50600.0,11.8936,11.8936,11.8881,11.8881,50600.0
2005-10-04 12:55:00,21.64,21.65,21.63,21.65,65400.0,11.8881,11.8936,11.8826,11.8936,65400.0
2005-10-04 13:00:00,21.65,21.67,21.64,21.66,62800.0,11.8936,11.9046,11.8881,11.8991,62800.0
2005-10-04 13:05:00,21.67,21.67,21.66,21.67,40600.0,11.9046,11.9046,11.8991,11.9046,40600.0
2005-10-04 13:10:00,21.66,21.66,21.66,21.66,86200.0,11.8991,11.8991,11.8991,11.8991,86200.0
2005-10-04 13:15:00,21.66,21.68,21.66,21.68,86800.0,11.8991,11.9101,11.8991,11.9101,86800.0
2005-10-04 13:20:00,21.68,21.7,21.68,21.68,100400.0,11.9101,11.9211,11.9101,11.9101,100400.0
2005-10-04 13:25:00,21.68,21.68,21.67,21.67,102800.0,11.9101,11.9101,11.9046,11.9046,102800.0
2005-10-04 13:30:00,21.67,21.67,21.65,21.65,64800.0,11.9046,11.9046,11.8936,11.8936,64800.0
2005-10-04 13:35:00,21.65,21.66,21.63,21.65,76800.0,11.8936,11.8991,11.8826,11.8936,76800.0
2005-10-04 13:40:00,21.65,21.66,21.64,21.66,30800.0,11.8936,11.8991,11.8881,11.8991,30800.0
2005-10-04 13:45:00,21.66,21.66,21.65,21.66,41600.0,11.8991,11.8991,11.8936,11.8991,41600.0
2005-10-04 13:50:00,21.66,21.66,21.6,21.63,93800.0,11.8991,11.8991,11.8662,11.8826,93800.0
2005-10-04 13:55:00,21.63,21.65,21.63,21.65,41000.0,11.8826,11.8936,11.8826,11.8936,41000.0
2005-10-04 14:00:00,21.64,21.65,21.62,21.64,73400.0,11.8881,11.8936,11.8771,11.8881,73400.0
2005-10-04 14:05:00,21.64,21.64,21.62,21.63,63200.0,11.8881,11.8881,11.8771,11.8826,63200.0
2005-10-04 14:10:00,21.63,21.64,21.62,21.63,45000.0,11.8826,11.8881,11.8771,11.8826,45000.0
2005-10-04 14:15:00,21.63,21.63,21.61,21.61,65400.0,11.8826,11.8826,11.8716,11.8716,65400.0
2005-10-04 14:20:00,21.62,21.63,21.61,21.61,111200.0,11.8771,11.8826,11.8716,11.8716,111200.0
2005-10-04 14:25:00,21.61,21.62,21.54,21.56,177400.0,11.8716,11.8771,11.8332,11.8442,177400.0
2005-10-04 14:30:00,21.55,21.57,21.55,21.56,190800.0,11.8387,11.8497,11.8387,11.8442,190800.0
2005-10-04 14:35:00,21.55,21.57,21.52,21.56,154600.0,11.8387,11.8497,11.8222,11.8442,154600.0
2005-10-04 14:40:00,21.56,21.57,21.55,21.57,114800.0,11.8442,11.8497,11.8387,11.8497,114800.0
2005-10-04 14:45:00,21.57,21.58,21.56,21.56,58600.0,11.8497,11.8552,11.8442,11.8442,58600.0
2005-10-04 14:50:00,21.57,21.58,21.56,21.57,42400.0,11.8497,11.8552,11.8442,11.8497,42400.0
2005-10-04 14:55:00,21.57,21.58,21.5,21.52,213200.0,11.8497,11.8552,11.8112,11.8222,213200.0
2005-10-04 15:00:00,21.52,21.55,21.51,21.54,84200.0,11.8222,11.8387,11.8167,11.8332,84200.0
2005-10-04 15:05:00,21.54,21.56,21.53,21.53,104000.0,11.8332,11.8442,11.8277,11.8277,104000.0
2005-10-04 15:10:00,21.53,21.55,21.5,21.52,195200.0,11.8277,11.8387,11.8112,11.8222,195200.0
2005-10-04 15:15:00,21.53,21.55,21.5,21.52,214400.0,11.8277,11.8387,11.8112,11.8222,214400.0
2005-10-04 15:20:00,21.52,21.54,21.51,21.52,159200.0,11.8222,11.8332,11.8167,11.8222,159200.0
2005-10-04 15:25:00,21.53,21.55,21.51,21.54,123200.0,11.8277,11.8387,11.8167,11.8332,123200.0
2005-10-04 15:30:00,21.54,21.6,21.54,21.58,260400.0,11.8332,11.8662,11.8332,11.8552,260400.0
2005-10-04 15:35:00,21.58,21.61,21.57,21.61,349000.0,11.8552,11.8716,11.8497,11.8716,349000.0
2005-10-04 15:40:00,21.61,21.61,21.58,21.6,323600.0,11.8716,11.8716,11.8552,11.8662,323600.0
2005-10-04 15:45:00,21.6,21.61,21.58,21.58,227600.0,11.8662,11.8716,11.8552,11.8552,227600.0
2005-10-04 15:50:00,21.58,21.58,21.52,21.53,347400.0,11.8552,11.8552,11.8222,11.8277,347400.0
2005-10-04 15:55:00,21.54,21.55,21.52,21.53,293600.0,11.8332,11.8387,11.8222,11.8277,293600.0
2005-10-05 09:30:00,21.48,21.53,21.48,21.52,312400.0,11.8002,11.8277,11.8002,11.8222,312400.0
2005-10-05 09:35:00,21.51,21.58,21.48,21.58,145600.0,11.8167,11.8552,11.8002,11.8552,145600.0
2005-10-05 09:40:00,21.58,21.59,21.54,21.54,85200.0,11.8552,11.8607,11.8332,11.8332,85200.0
2005-10-05 09:45:00,21.54,21.58,21.51,21.57,127400.0,11.8332,11.8552,11.8167,11.8497,127400.0
2005-10-05 09:50:00,21.56,21.56,21.5,21.51,162800.0,11.8442,11.8442,11.8112,11.8167,162800.0
2005-10-05 09:55:00,21.53,21.55,21.5,21.54,63800.0,11.8277,11.8387,11.8112,11.8332,63800.0
2005-10-05 10:00:00,21.53,21.54,21.5,21.52,100600.0,11.8277,11.8332,11.8112,11.8222,100600.0
2005-10-05 10:05:00,21.52,21.52,21.46,21.5,120600.0,11.8222,11.8222,11.7892,11.8112,120600.0
2005-10-05 10:10:00,21.5,21.53,21.47,21.51,122400.0,11.8112,11.8277,11.7947,11.8167,122400.0
2005-10-05 10:15:00,21.51,21.52,21.5,21.51,73000.0,11.8167,11.8222,11.8112,11.8167,73000.0
2005-10-05 10:20:00,21.5,21.53,21.5,21.53,58600.0,11.8112,11.8277,11.8112,11.8277,58600.0
2005-10-05 10:25:00,21.53,21.54,21.48,21.5,132800.0,11.8277,11.8332,11.8002,11.8112,132800.0
2005-10-05 10:30:00,21.48,21.5,21.41,21.44,271800.0,11.8002,11.8112,11.7618,11.7783,271800.0
2005-10-05 10:35:00,21.46,21.47,21.45,21.46,91000.0,11.7892,11.7947,11.7837,11.7892,91000.0
2005-10-05 10:40:00,21.46,21.48,21.46,21.47,72400.0,11.7892,11.8002,11.7892,11.7947,72400.0
2005-10-05 10:45:00,21.47,21.47,21.43,21.43,125800.0,11.7947,11.7947,11.7728,11.7728,125800.0
2005-10-05 10:50:00,21.43,21.43,21.41,21.42,113600.0,11.7728,11.7728,11.7618,11.7673,113600.0
2005-10-05 10:55:00,21.42,21.46,21.42,21.46,43200.0,11.7673,11.7892,11.7673,11.7892,43200.0
2005-10-05 11:00:00,21.46,21.46,21.43,21.44,94000.0,11.7892,11.7892,11.7728,11.7783,94000.0
2005-10-05 11:05:00,21.44,21.48,21.43,21.48,110800.0,11.7783,11.8002,11.7728,11.8002,110800.0
2005-10-05 11:10:00,21.48,21.5,21.46,21.47,80200.0,11.8002,11.8112,11.7892,11.7947,80200.0
2005-10-05 11:15:00,21.46,21.52,21.46,21.5,113000.0,11.7892,11.8222,11.7892,11.8112,113000.0
2005-10-05 11:20:00,21.5,21.51,21.46,21.47,57800.0,11.8112,11.8167,11.7892,11.7947,57800.0
2005-10-05 11:25:00,21.47,21.47,21.39,21.4,133800.0,11.7947,11.7947,11.7508,11.7563,133800.0
2005-10-05 11:30:00,21.4,21.43,21.38,21.4,126400.0,11.7563,11.7728,11.7453,11.7563,126400.0
2005-10-05 11:35:00,21.4,21.42,21.38,21.42,213000.0,11.7563,11.7673,11.7453,11.7673,213000.0
2005-10-05 11:40:00,21.42,21.46,21.41,21.42,97800.0,11.7673,11.7892,11.7618,11.7673,97800.0
2005-10-05 11:45:00,21.43,21.43,21.4,21.4,71800.0,11.7728,11.7728,11.7563,11.7563,71800.0
2005-10-05 11:50:00,21.39,21.4,21.38,21.38,192800.0,11.7508,11.7563,11.7453,11.7453,192800.0
2005-10-05 11:55:00,21.38,21.39,21.36,21.38,200000.0,11.7453,11.7508,11.7343,11.7453,200000.0
2005-10-05 12:00:00,21.38,21.39,21.36,21.39,196800.0,11.7453,11.7508,11.7343,11.7508,196800.0
2005-10-05 12:05:00,21.39,21.43,21.39,21.41,195600.0,11.7508,11.7728,11.7508,11.7618,195600.0
2005-10-05 12:10:00,21.41,21.42,21.4,21.42,113200.0,11.7618,11.7673,11.7563,11.7673,113200.0
2005-10-05 12:15:00,21.42,21.45,21.41,21.44,96400.0,11.7673,11.7837,11.7618,11.7783,96400.0
2005-10-05 12:20:00,21.45,21.46,21.45,21.46,71400.0,11.7837,11.7892,11.7837,11.7892,71400.0
2005-10-05 12:25:00,21.46,21.47,21.45,21.46,66600.0,11.7892,11.7947,11.7837,11.7892,66600.0
2005-10-05 12:30:00,21.46,21.5,21.45,21.49,74600.0,11.7892,11.8112,11.7837,11.8057,74600.0
2005-10-05 12:35:00,21.49,21.49,21.48,21.48,47400.0,11.8057,11.8057,11.8002,11.8002,47400.0
2005-10-05 12:40:00,21.48,21.48,21.46,21.46,79800.0,11.8002,11.8002,11.7892,11.7892,79800.0
2005-10-05 12:45:00,21.46,21.46,21.45,21.46,31000.0,11.7892,11.7892,11.7837,11.7892,31000.0
2005-10-05 12:50:00,21.46,21.47,21.44,21.45,82800.0,11.7892,11.7947,11.7783,11.7837,82800.0
2005-10-05 12:55:00,21.45,21.46,21.44,21.45,108800.0,11.7837,11.7892,11.7783,11.7837,108800.0
2005-10-05 13:00:00,21.44,21.47,21.44,21.45,78600.0,11.7783,11.7947,11.7783,11.7837,78600.0
2005-10-05 13:05:00,21.45,21.45,21.44,21.44,27000.0,11.7837,11.7837,11.7783,11.7783,27000.0
2005-10-05 13:10:00,21.44,21.45,21.43,21.44,43200.0,11.7783,11.7837,11.7728,11.7783,43200.0
2005-10-05 13:15:00,21.43,21.46,21.43,21.45,92200.0,11.7728,11.7892,11.7728,11.7837,92200.0
2005-10-05 13:20:00,21.45,21.48,21.44,21.48,129200.0,11.7837,11.8002,11.7783,11.8002,129200.0
2005-10-05 13:25:00,21.48,21.48,21.43,21.45,70400.0,11.8002,11.8002,11.7728,11.7837,70400.0
2005-10-05 13:30:00,21.45,21.46,21.43,21.43,77400.0,11.7837,11.7892,11.7728,11.7728,77400.0
2005-10-05 13:35:00,21.43,21.46,21.41,21.45,62600.0,11.7728,11.7892,11.7618,11.7837,62600.0
2005-10-05 13:40:00,21.45,21.45,21.43,21.44,38200.0,11.7837,11.7837,11.7728,11.7783,38200.0
2005-10-05 13:45:00,21.44,21.46,21.43,21.43,83800.0,11.7783,11.7892,11.7728,11.7728,83800.0
2005-10-05 13:50:00,21.43,21.44,21.41,21.43,86200.0,11.7728,11.7783,11.7618,11.7728,86200.0
2005-10-05 13:55:00,21.43,21.46,21.43,21.45,58000.0,11.7728,11.7892,11.7728,11.7837,58000.0
2005-10-05 14:00:00,21.45,21.46,21.43,21.43,69000.0,11.7837,11.7892,11.7728,11.7728,69000.0
2005-10-05 14:05:00,21.43,21.45,21.42,21.45,45400.0,11.7728,11.7837,11.7673,11.7837,45400.0
2005-10-05 14:10:00,21.45,21.46,21.45,21.45,72000.0,11.7837,11.7892,11.7837,11.7837,72000.0
2005-10-05 14:15:00,21.43,21.46,21.43,21.45,217400.0,11.7728,11.7892,11.7728,11.7837,217400.0
2005-10-05 14:20:00,21.45,21.5,21.45,21.49,169000.0,11.7837,11.8112,11.7837,11.8057,169000.0
2005-10-05 14:25:00,21.49,21.49,21.44,21.46,78400.0,11.8057,11.8057,11.7783,11.7892,78400.0
2005-10-05 14:30:00,21.45,21.46,21.43,21.45,48800.0,11.7837,11.7892,11.7728,11.7837,48800.0
2005-10-05 14:35:00,21.44,21.46,21.43,21.43,266600.0,11.7783,11.7892,11.7728,11.7728,266600.0
2005-10-05 14:40:00,21.43,21.45,21.43,21.43,25200.0,11.7728,11.7837,11.7728,11.7728,25200.0
2005-10-05 14:45:00,21.43,21.46,21.43,21.45,299600.0,11.7728,11.7892,11.7728,11.7837,299600.0
2005-10-05 14:50:00,21.45,21.48,21.44,21.45,67000.0,11.7837,11.8002,11.7783,11.7837,67000.0
2005-10-05 14:55:00,21.45,21.47,21.43,21.43,118800.0,11.7837,11.7947,11.7728,11.7728,118800.0
2005-10-05 15:00:00,21.43,21.45,21.42,21.43,90400.0,11.7728,11.7837,11.7673,11.7728,90400.0
2005-10-05 15:05:00,21.43,21.45,21.42,21.43,182800.0,11.7728,11.7837,11.7673,11.7728,182800.0
2005-10-05 15:10:00,21.43,21.43,21.43,21.43,76400.0,11.7728,11.7728,11.7728,11.7728,76400.0
2005-10-05 15:15:00,21.42,21.42,21.35,21.35,282800.0,11.7673,11.7673,11.7288,11.7288,282800.0
2005-10-05 15:20:00,21.36,21.39,21.33,21.35,287200.0,11.7343,11.7508,11.7178,11.7288,287200.0
2005-10-05 15:25:00,21.36,21.39,21.34,21.39,157800.0,11.7343,11.7508,11.7233,11.7508,157800.0
2005-10-05 15:30:00,21.39,21.39,21.36,21.39,138400.0,11.7508,11.7508,11.7343,11.7508,138400.0
2005-10-05 15:35:00,21.38,21.39,21.33,21.36,300200.0,11.7453,11.7508,11.7178,11.7343,300200.0
2005-10-05 15:40:00,21.36,21.38,21.36,21.38,163800.0,11.7343,11.7453,11.7343,11.7453,163800.0
2005-10-05 15:45:00,21.37,21.38,21.33,21.36,278400.0,11.7398,11.7453,11.7178,11.7343,278400.0
2005-10-05 15:50:00,21.36,21.38,21.34,21.35,188600.0,11.7343,11.7453,11.7233,11.7288,188600.0
2005-10-05 15:55:00,21.35,21.36,21.33,21.34,290400.0,11.7288,11.7343,11.7178,11.7233,290400.0
2005-10-06 09:30:00,21.33,21.36,21.3,21.34,239800.0,11.7178,11.7343,11.7013,11.7233,239800.0
2005-10-06 09:35:00,21.33,21.38,21.31,21.38,167200.0,11.7178,11.7453,11.7068,11.7453,167200.0
2005-10-06 09:40:00,21.38,21.41,21.37,21.37,98200.0,11.7453,11.7618,11.7398,11.7398,98200.0
2005-10-06 09:45:00,21.36,21.38,21.36,21.36,111000.0,11.7343,11.7453,11.7343,11.7343,111000.0
2005-10-06 09:50:00,21.36,21.43,21.36,21.42,192800.0,11.7343,11.7728,11.7343,11.7673,192800.0
2005-10-06 09:55:00,21.42,21.43,21.4,21.43,312600.0,11.7673,11.7728,11.7563,11.7728,312600.0
2005-10-06 10:00:00,21.43,21.43,21.39,21.41,169400.0,11.7728,11.7728,11.7508,11.7618,169400.0
2005-10-06 10:05:00,21.42,21.42,21.38,21.38,193000.0,11.7673,11.7673,11.7453,11.7453,193000.0
2005-10-06 10:10:00,21.38,21.43,21.38,21.41,119800.0,11.7453,11.7728,11.7453,11.7618,119800.0
2005-10-06 10:15:00,21.42,21.43,21.38,21.4,162200.0,11.7673,11.7728,11.7453,11.7563,162200.0
2005-10-06 10:20:00,21.4,21.42,21.38,21.39,114400.0,11.7563,11.7673,11.7453,11.7508,114400.0
2005-10-06 10:25:00,21.4,21.44,21.38,21.41,152000.0,11.7563,11.7783,11.7453,11.7618,152000.0
2005-10-06 10:30:00,21.41,21.44,21.38,21.38,177000.0,11.7618,11.7783,11.7453,11.7453,177000.0
2005-10-06 10:35:00,21.38,21.42,21.37,21.38,101000.0,11.7453,11.7673,11.7398,11.7453,101000.0
2005-10-06 10:40:00,21.39,21.43,21.39,21.42,119400.0,11.7508,11.7728,11.7508,11.7673,119400.0
2005-10-06 10:45:00,21.42,21.43,21.4,21.43,93600.0,11.7673,11.7728,11.7563,11.7728,93600.0
2005-10-06 10:50:00,21.42,21.42,21.38,21.38,93400.0,11.7673,11.7673,11.7453,11.7453,93400.0
2005-10-06 10:55:00,21.38,21.39,21.38,21.39,83600.0,11.7453,11.7508,11.7453,11.7508,83600.0
2005-10-06 11:00:00,21.39,21.39,21.35,21.35,141200.0,11.7508,11.7508,11.7288,11.7288,141200.0
2005-10-06 11:05:00,21.36,21.39,21.35,21.39,89200.0,11.7343,11.7508,11.7288,11.7508,89200.0
2005-10-06 11:10:00,21.39,21.4,21.38,21.39,71800.0,11.7508,11.7563,11.7453,11.7508,71800.0
2005-10-06 11:15:00,21.39,21.41,21.38,21.4,121000.0,11.7508,11.7618,11.7453,11.7563,121000.0
2005-10-06 11:20:00,21.4,21.41,21.38,21.4,94400.0,11.7563,11.7618,11.7453,11.7563,94400.0
2005-10-06 11:25:00,21.4,21.4,21.38,21.38,83800.0,11.7563,11.7563,11.7453,11.7453,83800.0
2005-10-06 11:30:00,21.38,21.38,21.34,21.35,1044000.0,11.7453,11.7453,11.7233,11.7288,1044000.0
2005-10-06 11:35:00,21.35,21.35,21.3,21.3,88000.0,11.7288,11.7288,11.7013,11.7013,88000.0
2005-10-06 11:40:00,21.31,21.31,21.25,21.27,180000.0,11.7068,11.7068,11.6739,11.6849,180000.0
2005-10-06 11:45:00,21.27,21.29,21.25,21.27,118800.0,11.6849,11.6959,11.6739,11.6849,118800.0
2005-10-06 11:50:00,21.27,21.3,21.24,21.3,88200.0,11.6849,11.7013,11.6684,11.7013,88200.0
2005-10-06 11:55:00,21.3,21.32,21.3,21.32,48200.0,11.7013,11.7123,11.7013,11.7123,48200.0
2005-10-06 12:00:00,21.31,21.33,21.31,21.33,152200.0,11.7068,11.7178,11.7068,11.7178,152200.0
2005-10-06 12:05:00,21.33,21.34,21.31,21.32,125800.0,11.7178,11.7233,11.7068,11.7123,125800.0
2005-10-06 12:10:00,21.33,21.34,21.31,21.32,96800.0,11.7178,11.7233,11.7068,11.7123,96800.0
2005-10-06 12:15:00,21.32,21.34,21.32,21.32,86200.0,11.7123,11.7233,11.7123,11.7123,86200.0
2005-10-06 12:20:00,21.32,21.35,21.31,21.32,125400.0,11.7123,11.7288,11.7068,11.7123,125400.0
2005-10-06 12:25:00,21.31,21.33,21.25,21.28,156000.0,11.7068,11.7178,11.6739,11.6904,156000.0
2005-10-06 12:30:00,21.27,21.29,21.23,21.24,159400.0,11.6849,11.6959,11.6629,11.6684,159400.0
2005-10-06 12:35:00,21.24,21.25,21.23,21.25,139800.0,11.6684,11.6739,11.6629,11.6739,139800.0
2005-10-06 12:40:00,21.25,21.27,21.22,21.25,185200.0,11.6739,11.6849,11.6574,11.6739,185200.0
2005-10-06 12:45:00,21.26,21.28,21.25,21.26,106600.0,11.6794,11.6904,11.6739,11.6794,106600.0
2005-10-06 12:50:00,21.26,21.26,21.25,21.26,166800.0,11.6794,11.6794,11.6739,11.6794,166800.0
2005-10-06 12:55:00,21.25,21.27,21.25,21.25,64200.0,11.6739,11.6849,11.6739,11.6739,64200.0
2005-10-06 13:00:00,21.25,21.3,21.25,21.3,185600.0,11.6739,11.7013,11.6739,11.7013,185600.0
2005-10-06 13:05:00,21.3,21.32,21.3,21.3,62400.0,11.7013,11.7123,11.7013,11.7013,62400.0
2005-10-06 13:10:00,21.3,21.33,21.3,21.31,52200.0,11.7013,11.7178,11.7013,11.7068,52200.0
2005-10-06 13:15:00,21.31,21.32,21.29,21.3,39200.0,11.7068,11.7123,11.6959,11.7013,39200.0
2005-10-06 13:20:00,21.31,21.31,21.28,21.29,51400.0,11.7068,11.7068,11.6904,11.6959,51400.0
2005-10-06 13:25:00,21.29,21.31,21.28,21.29,86800.0,11.6959,11.7068,11.6904,11.6959,86800.0
2005-10-06 13:30:00,21.29,21.31,21.29,21.31,129800.0,11.6959,11.7068,11.6959,11.7068,129800.0
2005-10-06 13:35:00,21.31,21.32,21.29,21.29,143400.0,11.7068,11.7123,11.6959,11.6959,143400.0
2005-10-06 13:40:00,21.3,21.31,21.3,21.31,31400.0,11.7013,11.7068,11.7013,11.7068,31400.0
2005-10-06 13:45:00,21.3,21.32,21.28,21.3,156000.0,11.7013,11.7123,11.6904,11.7013,156000.0
2005-10-06 13:50:00,21.31,21.31,21.27,21.29,173200.0,11.7068,11.7068,11.6849,11.6959,173200.0
2005-10-06 13:55:00,21.29,21.29,21.25,21.25,156000.0,11.6959,11.6959,11.6739,11.6739,156000.0
2005-10-06 14:00:00,21.25,21.26,21.22,21.25,168800.0,11.6739,11.6794,11.6574,11.6739,168800.0
2005-10-06 14:05:00,21.25,21.27,21.24,21.26,232200.0,11.6739,11.6849,11.6684,11.6794,232200.0
2005-10-06 14:10:00,21.26,21.31,21.25,21.29,109000.0,11.6794,11.7068,11.6739,11.6959,109000.0
2005-10-06 14:15:00,21.3,21.33,21.29,21.32,104400.0,11.7013,11.7178,11.6959,11.7123,104400.0
2005-10-06 14:20:00,21.32,21.32,21.28,21.29,115000.0,11.7123,11.7123,11.6904,11.6959,115000.0
2005-10-06 14:25:00,21.28,21.32,21.28,21.32,91600.0,11.6904,11.7123,11.6904,11.7123,91600.0
2005-10-06 14:30:00,21.32,21.33,21.31,21.33,69600.0,11.7123,11.7178,11.7068,11.7178,69600.0
2005-10-06 14:35:00,21.33,21.33,21.29,21.31,163400.0,11.7178,11.7178,11.6959,11.7068,163400.0
2005-10-06 14:40:00,21.31,21.33,21.31,21.33,104000.0,11.7068,11.7178,11.7068,11.7178,104000.0
2005-10-06 14:45:00,21.33,21.34,21.33,21.33,92200.0,11.7178,11.7233,11.7178,11.7178,92200.0
2005-10-06 14:50:00,21.33,21.34,21.26,21.32,258800.0,11.7178,11.7233,11.6794,11.7123,258800.0
2005-10-06 14:55:00,21.31,21.34,21.3,21.34,120600.0,11.7068,11.7233,11.7013,11.7233,120600.0
2005-10-06 15:00:00,21.34,21.34,21.32,21.34,188800.0,11.7233,11.7233,11.7123,11.7233,188800.0
2005-10-06 15:05:00,21.33,21.33,21.29,21.31,196200.0,11.7178,11.7178,11.6959,11.7068,196200.0
2005-10-06 15:10:00,21.31,21.35,21.3,21.34,156600.0,11.7068,11.7288,11.7013,11.7233,156600.0
2005-10-06 15:15:00,21.34,21.34,21.32,21.32,114400.0,11.7233,11.7233,11.7123,11.7123,114400.0
2005-10-06 15:20:00,21.33,21.33,21.28,21.29,258400.0,11.7178,11.7178,11.6904,11.6959,258400.0
2005-10-06 15:25:00,21.29,21.31,21.25,21.25,238600.0,11.6959,11.7068,11.6739,11.6739,238600.0
2005-10-06 15:30:00,21.25,21.28,21.23,21.27,265400.0,11.6739,11.6904,11.6629,11.6849,265400.0
2005-10-06 15:35:00,21.27,21.27,21.23,21.25,283600.0,11.6849,11.6849,11.6629,11.6739,283600.0
2005-10-06 15:40:00,21.25,21.34,21.25,21.33,326600.0,11.6739,11.7233,11.6739,11.7178,326600.0
2005-10-06 15:45:00,21.34,21.38,21.31,21.38,525000.0,11.7233,11.7453,11.7068,11.7453,525000.0
2005-10-06 15:50:00,21.39,21.43,21.37,21.39,376600.0,11.7508,11.7728,11.7398,11.7508,376600.0
2005-10-06 15:55:00,21.38,21.4,21.35,21.35,307000.0,11.7453,11.7563,11.7288,11.7288,307000.0
2005-10-07 09:30:00,21.32,21.33,21.3,21.32,380200.0,11.7123,11.7178,11.7013,11.7123,380200.0
2005-10-07 09:35:00,21.31,21.34,21.28,21.29,152600.0,11.7068,11.7233,11.6904,11.6959,152600.0
2005-10-07 09:40:00,21.28,21.28,21.25,21.25,157200.0,11.6904,11.6904,11.6739,11.6739,157200.0
2005-10-07 09:45:00,21.25,21.25,21.17,21.18,274600.0,11.6739,11.6739,11.6299,11.6354,274600.0
2005-10-07 09:50:00,21.18,21.22,21.16,21.16,205800.0,11.6354,11.6574,11.6244,11.6244,205800.0
2005-10-07 09:55:00,21.16,21.17,21.14,21.17,281800.0,11.6244,11.6299,11.6134,11.6299,281800.0
2005-10-07 10:00:00,21.16,21.19,21.15,21.19,268200.0,11.6244,11.6409,11.6189,11.6409,268200.0
2005-10-07 10:05:00,21.19,21.2,21.16,21.17,406600.0,11.6409,11.6464,11.6244,11.6299,406600.0
2005-10-07 10:10:00,21.18,21.19,21.16,21.17,97800.0,11.6354,11.6409,11.6244,11.6299,97800.0
2005-10-07 10:15:00,21.17,21.21,21.17,21.18,313600.0,11.6299,11.6519,11.6299,11.6354,313600.0
2005-10-07 10:20:00,21.18,21.22,21.15,21.22,158000.0,11.6354,11.6574,11.6189,11.6574,158000.0
2005-10-07 10:25:00,21.22,21.23,21.18,21.18,141400.0,11.6574,11.6629,11.6354,11.6354,141400.0
2005-10-07 10:30:00,21.18,21.18,21.15,21.17,252800.0,11.6354,11.6354,11.6189,11.6299,252800.0
2005-10-07 10:35:00,21.17,21.17,21.15,21.16,127600.0,11.6299,11.6299,11.6189,11.6244,127600.0
2005-10-07 10:40:00,21.16,21.18,21.15,21.16,269400.0,11.6244,11.6354,11.6189,11.6244,269400.0
2005-10-07 10:45:00,21.15,21.16,21.11,21.14,200200.0,11.6189,11.6244,11.597,11.6134,200200.0
2005-10-07 10:50:00,21.14,21.18,21.13,21.16,160200.0,11.6134,11.6354,11.608,11.6244,160200.0
2005-10-07 10:55:00,21.16,21.2,21.16,21.16,385000.0,11.6244,11.6464,11.6244,11.6244,385000.0
2005-10-07 11:00:00,21.16,21.17,21.15,21.17,402600.0,11.6244,11.6299,11.6189,11.6299,402600.0
2005-10-07 11:05:00,21.17,21.2,21.16,21.16,101400.0,11.6299,11.6464,11.6244,11.6244,101400.0
2005-10-07 11:10:00,21.16,21.16,21.13,21.13,121000.0,11.6244,11.6244,11.608,11.608,121000.0
2005-10-07 11:15:00,21.13,21.15,21.12,21.14,177200.0,11.608,11.6189,11.6025,11.6134,177200.0
2005-10-07 11:20:00,21.14,21.15,21.14,21.15,82600.0,11.6134,11.6189,11.6134,11.6189,82600.0
2005-10-07 11:25:00,21.15,21.15,21.13,21.13,242600.0,11.6189,11.6189,11.608,11.608,242600.0
2005-10-07 11:30:00,21.13,21.15,21.13,21.14,122400.0,11.608,11.6189,11.608,11.6134,122400.0
2005-10-07 11:35:00,21.14,21.14,21.12,21.13,223600.0,11.6134,11.6134,11.6025,11.608,223600.0
2005-10-07 11:40:00,21.13,21.13,21.12,21.13,126400.0,11.608,11.608,11.6025,11.608,126400.0
2005-10-07 11:45:00,21.13,21.13,21.09,21.09,163000.0,11.608,11.608,11.586,11.586,163000.0
2005-10-07 11:50:00,21.09,21.1,21.08,21.1,213000.0,11.586,11.5915,11.5805,11.5915,213000.0
2005-10-07 11:55:00,21.09,21.11,21.08,21.08,161600.0,11.586,11.597,11.5805,11.5805,161600.0
2005-10-07 12:00:00,21.09,21.09,21.08,21.09,179600.0,11.586,11.586,11.5805,11.586,179600.0
2005-10-07 12:05:00,21.09,21.1,21.07,21.08,119000.0,11.586,11.5915,11.575,11.5805,119000.0
2005-10-07 12:10:00,21.08,21.08,21.05,21.05,173000.0,11.5805,11.5805,11.564,11.564,173000.0
2005-10-07 12:15:00,21.07,21.08,21.04,21.04,113400.0,11.575,11.5805,11.5585,11.5585,113400.0
2005-10-07 12:20:00,21.03,21.04,21.02,21.04,207000.0,11.553,11.5585,11.5475,11.5585,207000.0
2005-10-07 12:25:00,21.04,21.05,21.03,21.05,149800.0,11.5585,11.564,11.553,11.564,149800.0
2005-10-07 12:30:00,21.05,21.07,21.05,21.06,147800.0,11.564,11.575,11.564,11.5695,147800.0
2005-10-07 12:35:00,21.06,21.06,21.02,21.04,204400.0,11.5695,11.5695,11.5475,11.5585,204400.0
2005-10-07 12:40:00,21.04,21.08,21.04,21.07,130600.0,11.5585,11.5805,11.5585,11.575,130600.0
2005-10-07 12:45:00,21.07,21.07,21.05,21.05,155600.0,11.575,11.575,11.564,11.564,155600.0
2005-10-07 12:50:00,21.05,21.05,21.04,21.04,71000.0,11.564,11.564,11.5585,11.5585,71000.0
2005-10-07 12:55:00,21.04,21.05,21.04,21.05,42800.0,11.5585,11.564,11.5585,11.564,42800.0
2005-10-07 13:00:00,21.05,21.05,21.04,21.05,66800.0,11.564,11.564,11.5585,11.564,66800.0
2005-10-07 13:05:00,21.05,21.05,21.04,21.05,97400.0,11.564,11.564,11.5585,11.564,97400.0
2005-10-07 13:10:00,21.04,21.05,21.03,21.03,307000.0,11.5585,11.564,11.553,11.553,307000.0
2005-10-07 13:15:00,21.04,21.05,21.03,21.03,54200.0,11.5585,11.564,11.553,11.553,54200.0
2005-10-07 13:20:00,21.04,21.04,21.03,21.04,57200.0,11.5585,11.5585,11.553,11.5585,57200.0
2005-10-07 13:25:00,21.04,21.04,21.03,21.03,108200.0,11.5585,11.5585,11.553,11.553,108200.0
2005-10-07 13:30:00,21.04,21.04,21.03,21.04,75000.0,11.5585,11.5585,11.553,11.5585,75000.0
2005-10-07 13:35:00,21.04,21.04,21.03,21.04,64800.0,11.5585,11.5585,11.553,11.5585,64800.0
2005-10-07 13:40:00,21.04,21.04,21.04,21.04,101200.0,11.5585,11.5585,11.5585,11.5585,101200.0
2005-10-07 13:45:00,21.04,21.04,21.04,21.04,105400.0,11.5585,11.5585,11.5585,11.5585,105400.0
2005-10-07 13:50:00,21.04,21.06,21.04,21.05,106600.0,11.5585,11.5695,11.5585,11.564,106600.0
2005-10-07 13:55:00,21.05,21.08,21.04,21.07,134200.0,11.564,11.5805,11.5585,11.575,134200.0
2005-10-07 14:00:00,21.08,21.12,21.07,21.08,113600.0,11.5805,11.6025,11.575,11.5805,113600.0
2005-10-07 14:05:00,21.08,21.08,21.04,21.06,156400.0,11.5805,11.5805,11.5585,11.5695,156400.0
2005-10-07 14:10:00,21.06,21.07,21.06,21.06,69400.0,11.5695,11.575,11.5695,11.5695,69400.0
2005-10-07 14:15:00,21.06,21.06,21.05,21.06,114000.0,11.5695,11.5695,11.564,11.5695,114000.0
2005-10-07 14:20:00,21.06,21.06,21.05,21.06,98200.0,11.5695,11.5695,11.564,11.5695,98200.0
2005-10-07 14:25:00,21.06,21.06,21.05,21.06,79400.0,11.5695,11.5695,11.564,11.5695,79400.0
2005-10-07 14:30:00,21.06,21.06,21.06,21.06,104200.0,11.5695,11.5695,11.5695,11.5695,104200.0
2005-10-07 14:35:00,21.06,21.06,21.05,21.06,164600.0,11.5695,11.5695,11.564,11.5695,164600.0
2005-10-07 14:40:00,21.06,21.09,21.06,21.08,174800.0,11.5695,11.586,11.5695,11.5805,174800.0
2005-10-07 14:45:00,21.08,21.1,21.07,21.09,203400.0,11.5805,11.5915,11.575,11.586,203400.0
2005-10-07 14:50:00,21.09,21.09,21.07,21.08,159800.0,11.586,11.586,11.575,11.5805,159800.0
2005-10-07 14:55:00,21.08,21.09,21.07,21.08,95800.0,11.5805,11.586,11.575,11.5805,95800.0
2005-10-07 15:00:00,21.08,21.08,21.06,21.08,152400.0,11.5805,11.5805,11.5695,11.5805,152400.0
2005-10-07 15:05:00,21.08,21.08,21.05,21.08,228200.0,11.5805,11.5805,11.564,11.5805,228200.0
2005-10-07 15:10:00,21.08,21.08,21.07,21.07,127600.0,11.5805,11.5805,11.575,11.575,127600.0
2005-10-07 15:15:00,21.07,21.11,21.07,21.09,168600.0,11.575,11.597,11.575,11.586,168600.0
2005-10-07 15:20:00,21.1,21.12,21.09,21.11,147600.0,11.5915,11.6025,11.586,11.597,147600.0
2005-10-07 15:25:00,21.12,21.13,21.11,21.13,180800.0,11.6025,11.608,11.597,11.608,180800.0
2005-10-07 15:30:00,21.13,21.13,21.11,21.11,143200.0,11.608,11.608,11.597,11.597,143200.0
2005-10-07 15:35:00,21.11,21.12,21.08,21.1,238000.0,11.597,11.6025,11.5805,11.5915,238000.0
2005-10-07 15:40:00,21.1,21.1,21.08,21.09,229800.0,11.5915,11.5915,11.5805,11.586,229800.0
2005-10-07 15:45:00,21.09,21.11,21.09,21.11,312800.0,11.586,11.597,11.586,11.597,312800.0
2005-10-07 15:50:00,21.11,21.11,21.1,21.11,424600.0,11.597,11.597,11.5915,11.597,424600.0
2005-10-07 15:55:00,21.11,21.11,21.09,21.11,447600.0,11.597,11.597,11.586,11.597,447600.0
2005-10-10 09:30:00,21.07,21.1,21.05,21.07,264600.0,11.575,11.5915,11.564,11.575,264600.0
2005-10-10 09:35:00,21.08,21.1,21.06,21.1,163800.0,11.5805,11.5915,11.5695,11.5915,163800.0
2005-10-10 09:40:00,21.11,21.11,21.08,21.09,109400.0,11.597,11.597,11.5805,11.586,109400.0
2005-10-10 09:45:00,21.08,21.14,21.08,21.14,143400.0,11.5805,11.6134,11.5805,11.6134,143400.0
2005-10-10 09:50:00,21.15,21.15,21.1,21.11,275600.0,11.6189,11.6189,11.5915,11.597,275600.0
2005-10-10 09:55:00,21.1,21.11,21.07,21.09,359400.0,11.5915,11.597,11.575,11.586,359400.0
2005-10-10 10:00:00,21.09,21.09,21.02,21.08,161200.0,11.586,11.586,11.5475,11.5805,161200.0
2005-10-10 10:05:00,21.09,21.1,21.07,21.1,71800.0,11.586,11.5915,11.575,11.5915,71800.0
2005-10-10 10:10:00,21.09,21.1,21.06,21.08,90800.0,11.586,11.5915,11.5695,11.5805,90800.0
2005-10-10 10:15:00,21.08,21.09,21.06,21.09,91800.0,11.5805,11.586,11.5695,11.586,91800.0
2005-10-10 10:20:00,21.08,21.11,21.08,21.09,72800.0,11.5805,11.597,11.5805,11.586,72800.0
2005-10-10 10:25:00,21.1,21.1,21.08,21.09,51800.0,11.5915,11.5915,11.5805,11.586,51800.0
2005-10-10 10:30:00,21.09,21.1,21.09,21.09,78400.0,11.586,11.5915,11.586,11.586,78400.0
2005-10-10 10:35:00,21.1,21.1,21.07,21.07,102000.0,11.5915,11.5915,11.575,11.575,102000.0
2005-10-10 10:40:00,21.07,21.09,21.06,21.09,80200.0,11.575,11.586,11.5695,11.586,80200.0
2005-10-10 10:45:00,21.08,21.1,21.05,21.06,114200.0,11.5805,11.5915,11.564,11.5695,114200.0
2005-10-10 10:50:00,21.06,21.08,21.05,21.07,49200.0,11.5695,11.5805,11.564,11.575,49200.0
2005-10-10 10:55:00,21.06,21.07,21.01,21.05,92000.0,11.5695,11.575,11.542,11.564,92000.0
2005-10-10 11:00:00,21.06,21.11,21.06,21.1,103600.0,11.5695,11.597,11.5695,11.5915,103600.0
2005-10-10 11:05:00,21.1,21.11,21.09,21.1,105400.0,11.5915,11.597,11.586,11.5915,105400.0
2005-10-10 11:10:00,21.1,21.11,21.09,21.11,61400.0,11.5915,11.597,11.586,11.597,61400.0
2005-10-10 11:15:00,21.1,21.11,21.05,21.06,96600.0,11.5915,11.597,11.564,11.5695,96600.0
2005-10-10 11:20:00,21.06,21.07,21.04,21.05,77600.0,11.5695,11.575,11.5585,11.564,77600.0
2005-10-10 11:25:00,21.05,21.07,21.04,21.05,65400.0,11.564,11.575,11.5585,11.564,65400.0
2005-10-10 11:30:00,21.05,21.06,21.02,21.02,70600.0,11.564,11.5695,11.5475,11.5475,70600.0
2005-10-10 11:35:00,21.03,21.03,21.0,21.0,208000.0,11.553,11.553,11.5365,11.5365,208000.0
2005-10-10 11:40:00,21.01,21.03,21.0,21.01,100200.0,11.542,11.553,11.5365,11.542,100200.0
2005-10-10 11:45:00,21.0,21.02,21.0,21.01,73400.0,11.5365,11.5475,11.5365,11.542,73400.0
2005-10-10 11:50:00,21.0,21.04,21.0,21.02,70600.0,11.5365,11.5585,11.5365,11.5475,70600.0
2005-10-10 11:55:00,21.02,21.04,21.0,21.03,69800.0,11.5475,11.5585,11.5365,11.553,69800.0
2005-10-10 12:00:00,21.03,21.05,21.01,21.02,95800.0,11.553,11.564,11.542,11.5475,95800.0
2005-10-10 12:05:00,21.02,21.04,21.02,21.03,61600.0,11.5475,11.5585,11.5475,11.553,61600.0
2005-10-10 12:10:00,21.03,21.04,21.02,21.03,168400.0,11.553,11.5585,11.5475,11.553,168400.0
2005-10-10 12:15:00,21.03,21.04,21.02,21.03,15600.0,11.553,11.5585,11.5475,11.553,15600.0
2005-10-10 12:20:00,21.03,21.04,21.02,21.04,49800.0,11.553,11.5585,11.5475,11.5585,49800.0
2005-10-10 12:25:00,21.03,21.04,21.0,21.02,97200.0,11.553,11.5585,11.5365,11.5475,97200.0
2005-10-10 12:30:00,21.02,21.03,21.01,21.02,93200.0,11.5475,11.553,11.542,11.5475,93200.0
2005-10-10 12:35:00,21.02,21.03,21.02,21.03,23000.0,11.5475,11.553,11.5475,11.553,23000.0
2005-10-10 12:40:00,21.03,21.07,21.02,21.05,137400.0,11.553,11.575,11.5475,11.564,137400.0
2005-10-10 12:45:00,21.06,21.06,21.01,21.02,63000.0,11.5695,11.5695,11.542,11.5475,63000.0
2005-10-10 12:50:00,21.02,21.06,21.02,21.02,228800.0,11.5475,11.5695,11.5475,11.5475,228800.0
2005-10-10 12:55:00,21.02,21.04,21.01,21.02,67600.0,11.5475,11.5585,11.542,11.5475,67600.0
2005-10-10 13:00:00,21.02,21.03,21.02,21.03,18800.0,11.5475,11.553,11.5475,11.553,18800.0
2005-10-10 13:05:00,21.03,21.04,21.01,21.03,34600.0,11.553,11.5585,11.542,11.553,34600.0
2005-10-10 13:10:00,21.03,21.05,21.02,21.04,28400.0,11.553,11.564,11.5475,11.5585,28400.0
2005-10-10 13:15:00,21.05,21.07,21.03,21.04,28000.0,11.564,11.575,11.553,11.5585,28000.0
2005-10-10 13:20:00,21.05,21.05,21.01,21.03,46800.0,11.564,11.564,11.542,11.553,46800.0
2005-10-10 13:25:00,21.03,21.04,21.02,21.04,23200.0,11.553,11.5585,11.5475,11.5585,23200.0
2005-10-10 13:30:00,21.04,21.06,21.04,21.05,39600.0,11.5585,11.5695,11.5585,11.564,39600.0
2005-10-10 13:35:00,21.05,21.07,21.04,21.06,82200.0,11.564,11.575,11.5585,11.5695,82200.0
2005-10-10 13:40:00,21.06,21.07,21.05,21.06,50200.0,11.5695,11.575,11.564,11.5695,50200.0
2005-10-10 13:45:00,21.06,21.06,21.02,21.02,90600.0,11.5695,11.5695,11.5475,11.5475,90600.0
2005-10-10 13:50:00,21.02,21.02,21.0,21.01,56200.0,11.5475,11.5475,11.5365,11.542,56200.0
2005-10-10 13:55:00,21.01,21.03,21.0,21.02,39800.0,11.542,11.553,11.5365,11.5475,39800.0
2005-10-10 14:00:00,21.02,21.02,21.0,21.0,94200.0,11.5475,11.5475,11.5365,11.5365,94200.0
2005-10-10 14:05:00,21.0,21.02,20.99,20.99,46800.0,11.5365,11.5475,11.531,11.531,46800.0
2005-10-10 14:10:00,21.0,21.01,20.99,21.0,60200.0,11.5365,11.542,11.531,11.5365,60200.0
2005-10-10 14:15:00,21.0,21.01,20.98,20.99,107600.0,11.5365,11.542,11.5255,11.531,107600.0
2005-10-10 14:20:00,20.98,21.0,20.96,20.96,148600.0,11.5255,11.5365,11.5146,11.5146,148600.0
2005-10-10 14:25:00,20.95,20.98,20.93,20.96,195600.0,11.5091,11.5255,11.4981,11.5146,195600.0
2005-10-10 14:30:00,20.96,20.99,20.96,20.99,63200.0,11.5146,11.531,11.5146,11.531,63200.0
2005-10-10 14:35:00,20.98,20.99,20.95,20.96,132400.0,11.5255,11.531,11.5091,11.5146,132400.0
2005-10-10 14:40:00,20.96,20.98,20.96,20.97,73400.0,11.5146,11.5255,11.5146,11.5201,73400.0
2005-10-10 14:45:00,20.98,20.98,20.95,20.96,119400.0,11.5255,11.5255,11.5091,11.5146,119400.0
2005-10-10 14:50:00,20.95,20.99,20.93,20.98,135600.0,11.5091,11.531,11.4981,11.5255,135600.0
2005-10-10 14:55:00,20.98,20.99,20.95,20.96,53400.0,11.5255,11.531,11.5091,11.5146,53400.0
2005-10-10 15:00:00,20.95,20.96,20.93,20.94,132400.0,11.5091,11.5146,11.4981,11.5036,132400.0
2005-10-10 15:05:00,20.94,20.95,20.93,20.94,129800.0,11.5036,11.5091,11.4981,11.5036,129800.0
2005-10-10 15:10:00,20.93,20.95,20.93,20.93,125600.0,11.4981,11.5091,11.4981,11.4981,125600.0
2005-10-10 15:15:00,20.94,20.95,20.93,20.93,96200.0,11.5036,11.5091,11.4981,11.4981,96200.0
2005-10-10 15:20:00,20.93,20.96,20.93,20.96,172400.0,11.4981,11.5146,11.4981,11.5146,172400.0
2005-10-10 15:25:00,20.96,20.99,20.96,20.97,223200.0,11.5146,11.531,11.5146,11.5201,223200.0
2005-10-10 15:30:00,20.97,20.97,20.93,20.97,134600.0,11.5201,11.5201,11.4981,11.5201,134600.0
2005-10-10 15:35:00,20.97,21.04,20.97,21.02,213400.0,11.5201,11.5585,11.5201,11.5475,213400.0
2005-10-10 15:40:00,21.02,21.03,21.0,21.02,221200.0,11.5475,11.553,11.5365,11.5475,221200.0
2005-10-10 15:45:00,21.02,21.03,21.02,21.02,174400.0,11.5475,11.553,11.5475,11.5475,174400.0
2005-10-10 15:50:00,21.03,21.03,21.02,21.03,174800.0,11.553,11.553,11.5475,11.553,174800.0
2005-10-10 15:55:00,21.03,21.03,20.99,21.0,314400.0,11.553,11.553,11.531,11.5365,314400.0
2005-10-11 09:30:00,20.93,20.93,20.85,20.92,496600.0,11.4981,11.4981,11.4541,11.4926,496600.0
2005-10-11 09:35:00,20.92,20.93,20.9,20.91,119600.0,11.4926,11.4981,11.4816,11.4871,119600.0
2005-10-11 09:40:00,20.91,20.92,20.86,20.9,355600.0,11.4871,11.4926,11.4596,11.4816,355600.0
2005-10-11 09:45:00,20.9,20.93,20.88,20.93,115600.0,11.4816,11.4981,11.4706,11.4981,115600.0
2005-10-11 09:50:00,20.93,20.93,20.9,20.91,97600.0,11.4981,11.4981,11.4816,11.4871,97600.0
2005-10-11 09:55:00,20.91,20.91,20.88,20.89,204800.0,11.4871,11.4871,11.4706,11.4761,204800.0
2005-10-11 10:00:00,20.89,20.89,20.85,20.86,248600.0,11.4761,11.4761,11.4541,11.4596,248600.0
2005-10-11 10:05:00,20.86,20.89,20.86,20.87,103200.0,11.4596,11.4761,11.4596,11.4651,103200.0
2005-10-11 10:10:00,20.87,20.89,20.86,20.89,69000.0,11.4651,11.4761,11.4596,11.4761,69000.0
2005-10-11 10:15:00,20.89,20.92,20.88,20.92,69400.0,11.4761,11.4926,11.4706,11.4926,69400.0
2005-10-11 10:20:00,20.91,20.93,20.9,20.93,80400.0,11.4871,11.4981,11.4816,11.4981,80400.0
2005-10-11 10:25:00,20.93,20.98,20.93,20.98,168400.0,11.4981,11.5255,11.4981,11.5255,168400.0
2005-10-11 10:30:00,20.98,21.0,20.97,20.97,101000.0,11.5255,11.5365,11.5201,11.5201,101000.0
2005-10-11 10:35:00,20.96,20.97,20.94,20.94,41200.0,11.5146,11.5201,11.5036,11.5036,41200.0
2005-10-11 10:40:00,20.93,20.98,20.93,20.95,72400.0,11.4981,11.5255,11.4981,11.5091,72400.0
2005-10-11 10:45:00,20.95,20.97,20.94,20.97,59400.0,11.5091,11.5201,11.5036,11.5201,59400.0
2005-10-11 10:50:00,20.97,20.98,20.92,20.94,103600.0,11.5201,11.5255,11.4926,11.5036,103600.0
2005-10-11 10:55:00,20.94,20.96,20.93,20.95,49800.0,11.5036,11.5146,11.4981,11.5091,49800.0
2005-10-11 11:00:00,20.94,20.95,20.91,20.93,109200.0,11.5036,11.5091,11.4871,11.4981,109200.0
2005-10-11 11:05:00,20.93,20.97,20.92,20.96,132000.0,11.4981,11.5201,11.4926,11.5146,132000.0
2005-10-11 11:10:00,20.96,20.98,20.93,20.94,104600.0,11.5146,11.5255,11.4981,11.5036,104600.0
2005-10-11 11:15:00,20.94,21.0,20.93,20.98,86400.0,11.5036,11.5365,11.4981,11.5255,86400.0
2005-10-11 11:20:00,20.98,21.0,20.96,21.0,70400.0,11.5255,11.5365,11.5146,11.5365,70400.0
2005-10-11 11:25:00,21.0,21.0,20.93,20.95,89400.0,11.5365,11.5365,11.4981,11.5091,89400.0
2005-10-11 11:30:00,20.95,20.97,20.93,20.95,61400.0,11.5091,11.5201,11.4981,11.5091,61400.0
2005-10-11 11:35:00,20.96,20.98,20.95,20.96,50800.0,11.5146,11.5255,11.5091,11.5146,50800.0
2005-10-11 11:40:00,20.96,20.98,20.95,20.97,47200.0,11.5146,11.5255,11.5091,11.5201,47200.0
2005-10-11 11:45:00,20.97,20.97,20.94,20.94,70400.0,11.5201,11.5201,11.5036,11.5036,70400.0
2005-10-11 11:50:00,20.95,20.96,20.94,20.96,53800.0,11.5091,11.5146,11.5036,11.5146,53800.0
2005-10-11 11:55:00,20.96,20.96,20.94,20.96,74400.0,11.5146,11.5146,11.5036,11.5146,74400.0
2005-10-11 12:00:00,20.96,20.98,20.96,20.98,73200.0,11.5146,11.5255,11.5146,11.5255,73200.0
2005-10-11 12:05:00,20.98,20.99,20.95,20.95,60200.0,11.5255,11.531,11.5091,11.5091,60200.0
2005-10-11 12:10:00,20.95,20.96,20.91,20.92,144800.0,11.5091,11.5146,11.4871,11.4926,144800.0
2005-10-11 12:15:00,20.92,20.92,20.9,20.91,188400.0,11.4926,11.4926,11.4816,11.4871,188400.0
2005-10-11 12:20:00,20.9,20.91,20.88,20.9,192400.0,11.4816,11.4871,11.4706,11.4816,192400.0
2005-10-11 12:25:00,20.9,20.91,20.89,20.91,73400.0,11.4816,11.4871,11.4761,11.4871,73400.0
2005-10-11 12:30:00,20.9,20.92,20.9,20.91,71200.0,11.4816,11.4926,11.4816,11.4871,71200.0
2005-10-11 12:35:00,20.91,20.93,20.9,20.92,102400.0,11.4871,11.4981,11.4816,11.4926,102400.0
2005-10-11 12:40:00,20.92,20.93,20.91,20.93,72200.0,11.4926,11.4981,11.4871,11.4981,72200.0
2005-10-11 12:45:00,20.93,20.94,20.91,20.92,77200.0,11.4981,11.5036,11.4871,11.4926,77200.0
2005-10-11 12:50:00,20.91,20.91,20.9,20.91,51600.0,11.4871,11.4871,11.4816,11.4871,51600.0
2005-10-11 12:55:00,20.9,20.92,20.9,20.9,81000.0,11.4816,11.4926,11.4816,11.4816,81000.0
2005-10-11 13:00:00,20.9,20.92,20.9,20.91,80000.0,11.4816,11.4926,11.4816,11.4871,80000.0
2005-10-11 13:05:00,20.91,20.91,20.89,20.89,97000.0,11.4871,11.4871,11.4761,11.4761,97000.0
2005-10-11 13:10:00,20.9,20.91,20.88,20.88,119000.0,11.4816,11.4871,11.4706,11.4706,119000.0
2005-10-11 13:15:00,20.88,20.9,20.88,20.89,29800.0,11.4706,11.4816,11.4706,11.4761,29800.0
2005-10-11 13:20:00,20.88,20.89,20.88,20.89,46000.0,11.4706,11.4761,11.4706,11.4761,46000.0
2005-10-11 13:25:00,20.89,20.92,20.89,20.92,50800.0,11.4761,11.4926,11.4761,11.4926,50800.0
2005-10-11 13:30:00,20.92,20.92,20.89,20.92,50800.0,11.4926,11.4926,11.4761,11.4926,50800.0
2005-10-11 13:35:00,20.92,20.92,20.9,20.9,56000.0,11.4926,11.4926,11.4816,11.4816,56000.0
2005-10-11 13:40:00,20.9,20.9,20.88,20.89,40000.0,11.4816,11.4816,11.4706,11.4761,40000.0
2005-10-11 13:45:00,20.89,20.89,20.88,20.88,42000.0,11.4761,11.4761,11.4706,11.4706,42000.0
2005-10-11 13:50:00,20.88,20.91,20.88,20.89,106200.0,11.4706,11.4871,11.4706,11.4761,106200.0
2005-10-11 13:55:00,20.89,20.9,20.88,20.9,208800.0,11.4761,11.4816,11.4706,11.4816,208800.0
2005-10-11 14:00:00,20.9,20.9,20.86,20.89,105400.0,11.4816,11.4816,11.4596,11.4761,105400.0
2005-10-11 14:05:00,20.88,20.9,20.85,20.89,159000.0,11.4706,11.4816,11.4541,11.4761,159000.0
2005-10-11 14:10:00,20.89,20.99,20.87,20.96,227000.0,11.4761,11.531,11.4651,11.5146,227000.0
2005-10-11 14:15:00,20.97,21.0,20.95,20.96,139400.0,11.5201,11.5365,11.5091,11.5146,139400.0
2005-10-11 14:20:00,20.96,20.99,20.95,20.97,105600.0,11.5146,11.531,11.5091,11.5201,105600.0
2005-10-11 14:25:00,20.98,20.98,20.94,20.94,103200.0,11.5255,11.5255,11.5036,11.5036,103200.0
2005-10-11 14:30:00,20.94,20.95,20.93,20.93,72200.0,11.5036,11.5091,11.4981,11.4981,72200.0
2005-10-11 14:35:00,20.93,20.94,20.91,20.91,68400.0,11.4981,11.5036,11.4871,11.4871,68400.0
2005-10-11 14:40:00,20.91,20.92,20.88,20.89,118200.0,11.4871,11.4926,11.4706,11.4761,118200.0
2005-10-11 14:45:00,20.89,20.91,20.88,20.88,68800.0,11.4761,11.4871,11.4706,11.4706,68800.0
2005-10-11 14:50:00,20.88,20.9,20.85,20.89,123600.0,11.4706,11.4816,11.4541,11.4761,123600.0
2005-10-11 14:55:00,20.88,20.88,20.82,20.85,158600.0,11.4706,11.4706,11.4377,11.4541,158600.0
2005-10-11 15:00:00,20.86,20.88,20.84,20.86,177600.0,11.4596,11.4706,11.4486,11.4596,177600.0
2005-10-11 15:05:00,20.86,20.87,20.85,20.86,135800.0,11.4596,11.4651,11.4541,11.4596,135800.0
2005-10-11 15:10:00,20.86,20.88,20.85,20.87,166600.0,11.4596,11.4706,11.4541,11.4651,166600.0
2005-10-11 15:15:00,20.86,20.88,20.84,20.86,205600.0,11.4596,11.4706,11.4486,11.4596,205600.0
2005-10-11 15:20:00,20.86,20.87,20.8,20.8,271000.0,11.4596,11.4651,11.4267,11.4267,271000.0
2005-10-11 15:25:00,20.81,20.83,20.8,20.82,144000.0,11.4322,11.4431,11.4267,11.4377,144000.0
2005-10-11 15:30:00,20.81,20.82,20.79,20.81,193800.0,11.4322,11.4377,11.4212,11.4322,193800.0
2005-10-11 15:35:00,20.81,20.82,20.81,20.81,188200.0,11.4322,11.4377,11.4322,11.4322,188200.0
2005-10-11 15:40:00,20.81,20.83,20.8,20.82,593600.0,11.4322,11.4431,11.4267,11.4377,593600.0
2005-10-11 15:45:00,20.82,20.86,20.82,20.85,361600.0,11.4377,11.4596,11.4377,11.4541,361600.0
2005-10-11 15:50:00,20.85,20.86,20.84,20.84,279400.0,11.4541,11.4596,11.4486,11.4486,279400.0
2005-10-11 15:55:00,20.83,20.85,20.81,20.83,481800.0,11.4431,11.4541,11.4322,11.4431,481800.0
2005-10-12 09:30:00,20.77,20.85,20.75,20.85,376600.0,11.4102,11.4541,11.3992,11.4541,376600.0
2005-10-12 09:35:00,20.81,20.88,20.81,20.87,219200.0,11.4322,11.4706,11.4322,11.4651,219200.0
2005-10-12 09:40:00,20.87,20.89,20.86,20.86,106000.0,11.4651,11.4761,11.4596,11.4596,106000.0
2005-10-12 09:45:00,20.88,20.99,20.87,20.97,309000.0,11.4706,11.531,11.4651,11.5201,309000.0
2005-10-12 09:50:00,20.97,20.99,20.95,20.97,135200.0,11.5201,11.531,11.5091,11.5201,135200.0
2005-10-12 09:55:00,20.98,20.99,20.93,20.99,172800.0,11.5255,11.531,11.4981,11.531,172800.0
2005-10-12 10:00:00,20.99,21.0,20.97,20.98,148000.0,11.531,11.5365,11.5201,11.5255,148000.0
2005-10-12 10:05:00,20.98,20.99,20.98,20.98,115600.0,11.5255,11.531,11.5255,11.5255,115600.0
2005-10-12 10:10:00,20.98,21.0,20.94,20.94,130400.0,11.5255,11.5365,11.5036,11.5036,130400.0
2005-10-12 10:15:00,20.94,20.98,20.93,20.97,208800.0,11.5036,11.5255,11.4981,11.5201,208800.0
2005-10-12 10:20:00,20.97,20.98,20.93,20.94,113600.0,11.5201,11.5255,11.4981,11.5036,113600.0
2005-10-12 10:25:00,20.94,20.94,20.9,20.93,223000.0,11.5036,11.5036,11.4816,11.4981,223000.0
2005-10-12 10:30:00,20.93,20.94,20.92,20.92,89800.0,11.4981,11.5036,11.4926,11.4926,89800.0
2005-10-12 10:35:00,20.91,20.92,20.88,20.88,213000.0,11.4871,11.4926,11.4706,11.4706,213000.0
2005-10-12 10:40:00,20.88,20.98,20.86,20.93,169000.0,11.4706,11.5255,11.4596,11.4981,169000.0
2005-10-12 10:45:00,20.93,20.94,20.88,20.91,211000.0,11.4981,11.5036,11.4706,11.4871,211000.0
2005-10-12 10:50:00,20.9,20.9,20.85,20.85,126000.0,11.4816,11.4816,11.4541,11.4541,126000.0
2005-10-12 10:55:00,20.86,20.89,20.84,20.88,213800.0,11.4596,11.4761,11.4486,11.4706,213800.0
2005-10-12 11:00:00,20.87,20.89,20.86,20.87,69600.0,11.4651,11.4761,11.4596,11.4651,69600.0
2005-10-12 11:05:00,20.87,20.89,20.85,20.89,265000.0,11.4651,11.4761,11.4541,11.4761,265000.0
2005-10-12 11:10:00,20.89,20.92,20.89,20.92,115000.0,11.4761,11.4926,11.4761,11.4926,115000.0
2005-10-12 11:15:00,20.91,20.92,20.88,20.89,162600.0,11.4871,11.4926,11.4706,11.4761,162600.0
2005-10-12 11:20:00,20.89,20.93,20.89,20.9,198200.0,11.4761,11.4981,11.4761,11.4816,198200.0
2005-10-12 11:25:00,20.9,20.92,20.88,20.9,231800.0,11.4816,11.4926,11.4706,11.4816,231800.0
2005-10-12 11:30:00,20.9,20.9,20.88,20.9,170800.0,11.4816,11.4816,11.4706,11.4816,170800.0
2005-10-12 11:35:00,20.9,20.9,20.86,20.89,144000.0,11.4816,11.4816,11.4596,11.4761,144000.0
2005-10-12 11:40:00,20.89,20.89,20.85,20.86,181200.0,11.4761,11.4761,11.4541,11.4596,181200.0
2005-10-12 11:45:00,20.86,20.87,20.86,20.86,114400.0,11.4596,11.4651,11.4596,11.4596,114400.0
2005-10-12 11:50:00,20.86,20.86,20.81,20.81,137800.0,11.4596,11.4596,11.4322,11.4322,137800.0
2005-10-12 11:55:00,20.81,20.83,20.8,20.81,127000.0,11.4322,11.4431,11.4267,11.4322,127000.0
2005-10-12 12:00:00,20.81,20.82,20.77,20.81,156800.0,11.4322,11.4377,11.4102,11.4322,156800.0
2005-10-12 12:05:00,20.81,20.87,20.81,20.85,124200.0,11.4322,11.4651,11.4322,11.4541,124200.0
2005-10-12 12:10:00,20.85,20.85,20.81,20.82,48200.0,11.4541,11.4541,11.4322,11.4377,48200.0
2005-10-12 12:15:00,20.82,20.86,20.81,20.86,101800.0,11.4377,11.4596,11.4322,11.4596,101800.0
2005-10-12 12:20:00,20.86,20.87,20.84,20.84,89400.0,11.4596,11.4651,11.4486,11.4486,89400.0
2005-10-12 12:25:00,20.84,20.84,20.82,20.83,54400.0,11.4486,11.4486,11.4377,11.4431,54400.0
2005-10-12 12:30:00,20.83,20.85,20.82,20.83,163400.0,11.4431,11.4541,11.4377,11.4431,163400.0
2005-10-12 12:35:00,20.83,20.84,20.82,20.84,79400.0,11.4431,11.4486,11.4377,11.4486,79400.0
2005-10-12 12:40:00,20.84,20.85,20.81,20.83,44800.0,11.4486,11.4541,11.4322,11.4431,44800.0
2005-10-12 12:45:00,20.82,20.83,20.76,20.78,157200.0,11.4377,11.4431,11.4047,11.4157,157200.0
2005-10-12 12:50:00,20.77,20.82,20.75,20.81,60400.0,11.4102,11.4377,11.3992,11.4322,60400.0
2005-10-12 12:55:00,20.81,20.82,20.8,20.81,29000.0,11.4322,11.4377,11.4267,11.4322,29000.0
2005-10-12 13:00:00,20.81,20.82,20.8,20.82,28800.0,11.4322,11.4377,11.4267,11.4377,28800.0
2005-10-12 13:05:00,20.81,20.83,20.8,20.81,58400.0,11.4322,11.4431,11.4267,11.4322,58400.0
2005-10-12 13:10:00,20.82,20.83,20.8,20.82,46400.0,11.4377,11.4431,11.4267,11.4377,46400.0
2005-10-12 13:15:00,20.82,20.88,20.81,20.86,98800.0,11.4377,11.4706,11.4322,11.4596,98800.0
2005-10-12 13:20:00,20.85,20.88,20.85,20.86,72800.0,11.4541,11.4706,11.4541,11.4596,72800.0
2005-10-12 13:25:00,20.86,20.87,20.84,20.85,88400.0,11.4596,11.4651,11.4486,11.4541,88400.0
2005-10-12 13:30:00,20.85,20.85,20.82,20.83,74200.0,11.4541,11.4541,11.4377,11.4431,74200.0
2005-10-12 13:35:00,20.83,20.88,20.83,20.87,65800.0,11.4431,11.4706,11.4431,11.4651,65800.0
2005-10-12 13:40:00,20.86,20.88,20.85,20.85,96600.0,11.4596,11.4706,11.4541,11.4541,96600.0
2005-10-12 13:45:00,20.85,20.86,20.84,20.84,112000.0,11.4541,11.4596,11.4486,11.4486,112000.0
2005-10-12 13:50:00,20.84,20.86,20.83,20.86,45800.0,11.4486,11.4596,11.4431,11.4596,45800.0
2005-10-12 13:55:00,20.86,20.88,20.86,20.86,80600.0,11.4596,11.4706,11.4596,11.4596,80600.0
2005-10-12 14:00:00,20.86,20.9,20.86,20.88,114800.0,11.4596,11.4816,11.4596,11.4706,114800.0
2005-10-12 14:05:00,20.88,20.89,20.86,20.86,55800.0,11.4706,11.4761,11.4596,11.4596,55800.0
2005-10-12 14:10:00,20.86,20.89,20.84,20.86,390600.0,11.4596,11.4761,11.4486,11.4596,390600.0
2005-10-12 14:15:00,20.86,20.89,20.84,20.88,60800.0,11.4596,11.4761,11.4486,11.4706,60800.0
2005-10-12 14:20:00,20.88,20.89,20.83,20.86,165000.0,11.4706,11.4761,11.4431,11.4596,165000.0
2005-10-12 14:25:00,20.88,20.9,20.86,20.9,212800.0,11.4706,11.4816,11.4596,11.4816,212800.0
2005-10-12 14:30:00,20.9,20.9,20.87,20.87,149200.0,11.4816,11.4816,11.4651,11.4651,149200.0
2005-10-12 14:35:00,20.88,20.9,20.86,20.9,222400.0,11.4706,11.4816,11.4596,11.4816,222400.0
2005-10-12 14:40:00,20.9,20.9,20.88,20.88,134200.0,11.4816,11.4816,11.4706,11.4706,134200.0
2005-10-12 14:45:00,20.9,20.9,20.88,20.88,126200.0,11.4816,11.4816,11.4706,11.4706,126200.0
2005-10-12 14:50:00,20.89,20.89,20.86,20.86,99200.0,11.4761,11.4761,11.4596,11.4596,99200.0
2005-10-12 14:55:00,20.86,20.89,20.86,20.88,70200.0,11.4596,11.4761,11.4596,11.4706,70200.0
2005-10-12 15:00:00,20.87,20.89,20.85,20.88,155800.0,11.4651,11.4761,11.4541,11.4706,155800.0
2005-10-12 15:05:00,20.89,20.91,20.86,20.89,157800.0,11.4761,11.4871,11.4596,11.4761,157800.0
2005-10-12 15:10:00,20.9,20.91,20.89,20.91,250200.0,11.4816,11.4871,11.4761,11.4871,250200.0
2005-10-12 15:15:00,20.91,20.92,20.89,20.91,155800.0,11.4871,11.4926,11.4761,11.4871,155800.0
2005-10-12 15:20:00,20.91,20.95,20.91,20.93,186600.0,11.4871,11.5091,11.4871,11.4981,186600.0
2005-10-12 15:25:00,20.93,20.94,20.9,20.9,252200.0,11.4981,11.5036,11.4816,11.4816,252200.0
2005-10-12 15:30:00,20.9,20.91,20.88,20.89,159400.0,11.4816,11.4871,11.4706,11.4761,159400.0
2005-10-12 15:35:00,20.89,20.9,20.86,20.88,151400.0,11.4761,11.4816,11.4596,11.4706,151400.0
2005-10-12 15:40:00,20.88,20.9,20.86,20.89,143000.0,11.4706,11.4816,11.4596,11.4761,143000.0
2005-10-12 15:45:00,20.89,20.93,20.88,20.92,226800.0,11.4761,11.4981,11.4706,11.4926,226800.0
2005-10-12 15:50:00,20.92,20.93,20.86,20.89,234400.0,11.4926,11.4981,11.4596,11.4761,234400.0
2005-10-12 15:55:00,20.88,20.88,20.85,20.86,328200.0,11.4706,11.4706,11.4541,11.4596,328200.0
2005-10-13 09:30:00,20.75,20.86,20.2,20.85,480800.0,11.3992,11.4596,11.097,11.4541,480800.0
2005-10-13 09:35:00,20.82,20.9,20.82,20.88,92800.0,11.4377,11.4816,11.4377,11.4706,92800.0
2005-10-13 09:40:00,20.88,20.89,20.83,20.85,80400.0,11.4706,11.4761,11.4431,11.4541,80400.0
2005-10-13 09:45:00,20.86,20.86,20.8,20.82,85400.0,11.4596,11.4596,11.4267,11.4377,85400.0
2005-10-13 09:50:00,20.82,20.84,20.78,20.78,209200.0,11.4377,11.4486,11.4157,11.4157,209200.0
2005-10-13 09:55:00,20.79,20.84,20.78,20.81,108800.0,11.4212,11.4486,11.4157,11.4322,108800.0
2005-10-13 10:00:00,20.81,20.85,20.81,20.84,142400.0,11.4322,11.4541,11.4322,11.4486,142400.0
2005-10-13 10:05:00,20.85,20.9,20.84,20.89,129400.0,11.4541,11.4816,11.4486,11.4761,129400.0
2005-10-13 10:10:00,20.88,20.88,20.83,20.83,90200.0,11.4706,11.4706,11.4431,11.4431,90200.0
2005-10-13 10:15:00,20.83,20.85,20.82,20.84,61600.0,11.4431,11.4541,11.4377,11.4486,61600.0
2005-10-13 10:20:00,20.83,20.86,20.82,20.86,95000.0,11.4431,11.4596,11.4377,11.4596,95000.0
2005-10-13 10:25:00,20.86,20.88,20.85,20.88,70200.0,11.4596,11.4706,11.4541,11.4706,70200.0
2005-10-13 10:30:00,20.88,20.9,20.83,20.83,136200.0,11.4706,11.4816,11.4431,11.4431,136200.0
2005-10-13 10:35:00,20.83,20.9,20.83,20.9,133000.0,11.4431,11.4816,11.4431,11.4816,133000.0
2005-10-13 10:40:00,20.9,20.91,20.88,20.9,84600.0,11.4816,11.4871,11.4706,11.4816,84600.0
2005-10-13 10:45:00,20.9,20.92,20.88,20.89,46200.0,11.4816,11.4926,11.4706,11.4761,46200.0
2005-10-13 10:50:00,20.89,20.9,20.89,20.9,53600.0,11.4761,11.4816,11.4761,11.4816,53600.0
2005-10-13 10:55:00,20.9,20.9,20.86,20.88,140800.0,11.4816,11.4816,11.4596,11.4706,140800.0
2005-10-13 11:00:00,20.89,20.92,20.88,20.89,183400.0,11.4761,11.4926,11.4706,11.4761,183400.0
2005-10-13 11:05:00,20.9,20.9,20.86,20.87,114400.0,11.4816,11.4816,11.4596,11.4651,114400.0
2005-10-13 11:10:00,20.86,20.89,20.85,20.86,92200.0,11.4596,11.4761,11.4541,11.4596,92200.0
2005-10-13 11:15:00,20.86,20.86,20.84,20.84,87000.0,11.4596,11.4596,11.4486,11.4486,87000.0
2005-10-13 11:20:00,20.84,20.86,20.84,20.86,99400.0,11.4486,11.4596,11.4486,11.4596,99400.0
2005-10-13 11:25:00,20.86,20.87,20.85,20.85,63600.0,11.4596,11.4651,11.4541,11.4541,63600.0
2005-10-13 11:30:00,20.85,20.86,20.81,20.81,66800.0,11.4541,11.4596,11.4322,11.4322,66800.0
2005-10-13 11:35:00,20.82,20.9,20.81,20.9,392600.0,11.4377,11.4816,11.4322,11.4816,392600.0
2005-10-13 11:40:00,20.9,20.91,20.86,20.86,93800.0,11.4816,11.4871,11.4596,11.4596,93800.0
2005-10-13 11:45:00,20.85,20.88,20.83,20.83,81000.0,11.4541,11.4706,11.4431,11.4431,81000.0
2005-10-13 11:50:00,20.84,20.87,20.83,20.86,62600.0,11.4486,11.4651,11.4431,11.4596,62600.0
2005-10-13 11:55:00,20.86,20.89,20.84,20.87,222200.0,11.4596,11.4761,11.4486,11.4651,222200.0
2005-10-13 12:00:00,20.88,20.91,20.86,20.86,75400.0,11.4706,11.4871,11.4596,11.4596,75400.0
2005-10-13 12:05:00,20.86,20.89,20.86,20.86,85000.0,11.4596,11.4761,11.4596,11.4596,85000.0
2005-10-13 12:10:00,20.85,20.9,20.84,20.89,78400.0,11.4541,11.4816,11.4486,11.4761,78400.0
2005-10-13 12:15:00,20.89,20.92,20.86,20.89,73400.0,11.4761,11.4926,11.4596,11.4761,73400.0
2005-10-13 12:20:00,20.89,20.89,20.83,20.85,92200.0,11.4761,11.4761,11.4431,11.4541,92200.0
2005-10-13 12:25:00,20.85,20.88,20.84,20.86,162800.0,11.4541,11.4706,11.4486,11.4596,162800.0
2005-10-13 12:30:00,20.86,20.91,20.86,20.89,107800.0,11.4596,11.4871,11.4596,11.4761,107800.0
2005-10-13 12:35:00,20.89,20.89,20.84,20.84,36800.0,11.4761,11.4761,11.4486,11.4486,36800.0
2005-10-13 12:40:00,20.84,20.92,20.84,20.91,119000.0,11.4486,11.4926,11.4486,11.4871,119000.0
2005-10-13 12:45:00,20.91,20.93,20.91,20.93,45000.0,11.4871,11.4981,11.4871,11.4981,45000.0
2005-10-13 12:50:00,20.93,20.94,20.88,20.88,56400.0,11.4981,11.5036,11.4706,11.4706,56400.0
2005-10-13 12:55:00,20.88,20.88,20.85,20.86,144400.0,11.4706,11.4706,11.4541,11.4596,144400.0
2005-10-13 13:00:00,20.85,20.87,20.82,20.84,198000.0,11.4541,11.4651,11.4377,11.4486,198000.0
2005-10-13 13:05:00,20.84,20.85,20.83,20.83,47400.0,11.4486,11.4541,11.4431,11.4431,47400.0
2005-10-13 13:10:00,20.83,20.85,20.81,20.84,46600.0,11.4431,11.4541,11.4322,11.4486,46600.0
2005-10-13 13:15:00,20.84,20.85,20.81,20.81,112200.0,11.4486,11.4541,11.4322,11.4322,112200.0
2005-10-13 13:20:00,20.81,20.82,20.78,20.79,71600.0,11.4322,11.4377,11.4157,11.4212,71600.0
2005-10-13 13:25:00,20.79,20.81,20.78,20.81,70600.0,11.4212,11.4322,11.4157,11.4322,70600.0
2005-10-13 13:30:00,20.81,20.81,20.8,20.8,71200.0,11.4322,11.4322,11.4267,11.4267,71200.0
2005-10-13 13:35:00,20.8,20.81,20.79,20.8,59800.0,11.4267,11.4322,11.4212,11.4267,59800.0
2005-10-13 13:40:00,20.8,20.81,20.75,20.76,81200.0,11.4267,11.4322,11.3992,11.4047,81200.0
2005-10-13 13:45:00,20.76,20.82,20.76,20.81,156800.0,11.4047,11.4377,11.4047,11.4322,156800.0
2005-10-13 13:50:00,20.81,20.88,20.8,20.87,114000.0,11.4322,11.4706,11.4267,11.4651,114000.0
2005-10-13 13:55:00,20.88,20.89,20.86,20.88,90800.0,11.4706,11.4761,11.4596,11.4706,90800.0
2005-10-13 14:00:00,20.88,20.91,20.88,20.9,108200.0,11.4706,11.4871,11.4706,11.4816,108200.0
2005-10-13 14:05:00,20.91,20.95,20.89,20.91,180400.0,11.4871,11.5091,11.4761,11.4871,180400.0
2005-10-13 14:10:00,20.91,20.91,20.85,20.86,140600.0,11.4871,11.4871,11.4541,11.4596,140600.0
2005-10-13 14:15:00,20.87,20.91,20.86,20.89,114000.0,11.4651,11.4871,11.4596,11.4761,114000.0
2005-10-13 14:20:00,20.88,20.96,20.88,20.91,228600.0,11.4706,11.5146,11.4706,11.4871,228600.0
2005-10-13 14:25:00,20.9,20.91,20.85,20.86,80800.0,11.4816,11.4871,11.4541,11.4596,80800.0
2005-10-13 14:30:00,20.86,20.91,20.85,20.89,93200.0,11.4596,11.4871,11.4541,11.4761,93200.0
2005-10-13 14:35:00,20.9,20.95,20.9,20.92,138600.0,11.4816,11.5091,11.4816,11.4926,138600.0
2005-10-13 14:40:00,20.92,20.94,20.89,20.89,68000.0,11.4926,11.5036,11.4761,11.4761,68000.0
2005-10-13 14:45:00,20.89,20.94,20.88,20.89,148200.0,11.4761,11.5036,11.4706,11.4761,148200.0
2005-10-13 14:50:00,20.9,20.9,20.86,20.89,84200.0,11.4816,11.4816,11.4596,11.4761,84200.0
2005-10-13 14:55:00,20.88,20.88,20.85,20.86,92200.0,11.4706,11.4706,11.4541,11.4596,92200.0
2005-10-13 15:00:00,20.85,20.88,20.85,20.86,111800.0,11.4541,11.4706,11.4541,11.4596,111800.0
2005-10-13 15:05:00,20.86,20.86,20.85,20.85,129800.0,11.4596,11.4596,11.4541,11.4541,129800.0
2005-10-13 15:10:00,20.85,20.85,20.82,20.85,230800.0,11.4541,11.4541,11.4377,11.4541,230800.0
2005-10-13 15:15:00,20.84,20.85,20.82,20.84,139000.0,11.4486,11.4541,11.4377,11.4486,139000.0
2005-10-13 15:20:00,20.84,20.85,20.83,20.84,111600.0,11.4486,11.4541,11.4431,11.4486,111600.0
2005-10-13 15:25:00,20.85,20.86,20.84,20.86,112800.0,11.4541,11.4596,11.4486,11.4596,112800.0
2005-10-13 15:30:00,20.86,20.87,20.85,20.85,158800.0,11.4596,11.4651,11.4541,11.4541,158800.0
2005-10-13 15:35:00,20.85,20.86,20.84,20.86,137400.0,11.4541,11.4596,11.4486,11.4596,137400.0
2005-10-13 15:40:00,20.85,20.86,20.83,20.83,160600.0,11.4541,11.4596,11.4431,11.4431,160600.0
2005-10-13 15:45:00,20.83,20.9,20.83,20.88,255800.0,11.4431,11.4816,11.4431,11.4706,255800.0
2005-10-13 15:50:00,20.88,20.89,20.85,20.86,135800.0,11.4706,11.4761,11.4541,11.4596,135800.0
2005-10-13 15:55:00,20.86,20.88,20.85,20.86,204400.0,11.4596,11.4706,11.4541,11.4596,204400.0
2005-10-14 09:30:00,20.86,20.89,20.78,20.8,439400.0,11.4596,11.4761,11.4157,11.4267,439400.0
2005-10-14 09:35:00,20.81,20.86,20.81,20.86,226400.0,11.4322,11.4596,11.4322,11.4596,226400.0
2005-10-14 09:40:00,20.85,20.86,20.82,20.84,104800.0,11.4541,11.4596,11.4377,11.4486,104800.0
2005-10-14 09:45:00,20.84,20.85,20.81,20.84,223400.0,11.4486,11.4541,11.4322,11.4486,223400.0
2005-10-14 09:50:00,20.85,20.87,20.83,20.84,99200.0,11.4541,11.4651,11.4431,11.4486,99200.0
2005-10-14 09:55:00,20.84,20.85,20.81,20.84,99800.0,11.4486,11.4541,11.4322,11.4486,99800.0
2005-10-14 10:00:00,20.84,20.86,20.83,20.86,159200.0,11.4486,11.4596,11.4431,11.4596,159200.0
2005-10-14 10:05:00,20.85,20.9,20.84,20.88,294800.0,11.4541,11.4816,11.4486,11.4706,294800.0
2005-10-14 10:10:00,20.88,20.91,20.87,20.88,116000.0,11.4706,11.4871,11.4651,11.4706,116000.0
2005-10-14 10:15:00,20.88,20.9,20.86,20.9,234400.0,11.4706,11.4816,11.4596,11.4816,234400.0
2005-10-14 10:20:00,20.9,20.96,20.89,20.96,172600.0,11.4816,11.5146,11.4761,11.5146,172600.0
2005-10-14 10:25:00,20.96,20.96,20.93,20.93,95600.0,11.5146,11.5146,11.4981,11.4981,95600.0
2005-10-14 10:30:00,20.93,20.95,20.92,20.94,148000.0,11.4981,11.5091,11.4926,11.5036,148000.0
2005-10-14 10:35:00,20.94,20.98,20.94,20.98,105400.0,11.5036,11.5255,11.5036,11.5255,105400.0
2005-10-14 10:40:00,20.99,21.0,20.96,20.99,301200.0,11.531,11.5365,11.5146,11.531,301200.0
2005-10-14 10:45:00,20.99,21.0,20.98,20.98,94000.0,11.531,11.5365,11.5255,11.5255,94000.0
2005-10-14 10:50:00,20.97,20.99,20.97,20.98,70200.0,11.5201,11.531,11.5201,11.5255,70200.0
2005-10-14 10:55:00,20.98,21.0,20.97,20.97,358000.0,11.5255,11.5365,11.5201,11.5201,358000.0
2005-10-14 11:00:00,20.98,21.0,20.95,20.97,88600.0,11.5255,11.5365,11.5091,11.5201,88600.0
2005-10-14 11:05:00,20.97,21.0,20.95,20.99,97400.0,11.5201,11.5365,11.5091,11.531,97400.0
2005-10-14 11:10:00,20.99,20.99,20.97,20.99,58800.0,11.531,11.531,11.5201,11.531,58800.0
2005-10-14 11:15:00,20.99,21.05,20.98,21.04,329600.0,11.531,11.564,11.5255,11.5585,329600.0
2005-10-14 11:20:00,21.04,21.04,20.99,20.99,95600.0,11.5585,11.5585,11.531,11.531,95600.0
2005-10-14 11:25:00,20.99,21.0,20.96,20.96,75800.0,11.531,11.5365,11.5146,11.5146,75800.0
2005-10-14 11:30:00,20.96,21.03,20.95,21.0,180200.0,11.5146,11.553,11.5091,11.5365,180200.0
2005-10-14 11:35:00,21.0,21.03,20.99,21.02,78600.0,11.5365,11.553,11.531,11.5475,78600.0
2005-10-14 11:40:00,21.02,21.03,21.0,21.0,57200.0,11.5475,11.553,11.5365,11.5365,57200.0
2005-10-14 11:45:00,21.0,21.01,20.99,21.01,64200.0,11.5365,11.542,11.531,11.542,64200.0
2005-10-14 11:50:00,21.01,21.02,21.0,21.0,65400.0,11.542,11.5475,11.5365,11.5365,65400.0
2005-10-14 11:55:00,21.0,21.04,21.0,21.04,100800.0,11.5365,11.5585,11.5365,11.5585,100800.0
2005-10-14 12:00:00,21.04,21.04,21.02,21.02,121400.0,11.5585,11.5585,11.5475,11.5475,121400.0
2005-10-14 12:05:00,21.03,21.08,21.02,21.06,88600.0,11.553,11.5805,11.5475,11.5695,88600.0
2005-10-14 12:10:00,21.05,21.11,21.05,21.09,232600.0,11.564,11.597,11.564,11.586,232600.0
2005-10-14 12:15:00,21.1,21.1,21.06,21.09,93800.0,11.5915,11.5915,11.5695,11.586,93800.0
2005-10-14 12:20:00,21.09,21.09,21.07,21.07,85200.0,11.586,11.586,11.575,11.575,85200.0
2005-10-14 12:25:00,21.07,21.07,21.06,21.06,68200.0,11.575,11.575,11.5695,11.5695,68200.0
2005-10-14 12:30:00,21.05,21.07,21.05,21.06,100400.0,11.564,11.575,11.564,11.5695,100400.0
2005-10-14 12:35:00,21.06,21.07,21.04,21.06,155400.0,11.5695,11.575,11.5585,11.5695,155400.0
2005-10-14 12:40:00,21.07,21.08,21.06,21.06,102200.0,11.575,11.5805,11.5695,11.5695,102200.0
2005-10-14 12:45:00,21.05,21.08,21.04,21.07,181600.0,11.564,11.5805,11.5585,11.575,181600.0
2005-10-14 12:50:00,21.07,21.07,21.04,21.04,50800.0,11.575,11.575,11.5585,11.5585,50800.0
2005-10-14 12:55:00,21.03,21.07,20.99,21.0,75600.0,11.553,11.575,11.531,11.5365,75600.0
2005-10-14 13:00:00,21.0,21.02,21.0,21.02,75600.0,11.5365,11.5475,11.5365,11.5475,75600.0
2005-10-14 13:05:00,21.02,21.02,20.98,21.0,88600.0,11.5475,11.5475,11.5255,11.5365,88600.0
2005-10-14 13:10:00,21.0,21.0,20.99,21.0,70200.0,11.5365,11.5365,11.531,11.5365,70200.0
2005-10-14 13:15:00,21.0,21.02,20.87,21.02,94400.0,11.5365,11.5475,11.4651,11.5475,94400.0
2005-10-14 13:20:00,21.02,21.04,21.0,21.03,338600.0,11.5475,11.5585,11.5365,11.553,338600.0
2005-10-14 13:25:00,21.03,21.05,21.03,21.04,81600.0,11.553,11.564,11.553,11.5585,81600.0
2005-10-14 13:30:00,21.05,21.06,21.04,21.05,141600.0,11.564,11.5695,11.5585,11.564,141600.0
2005-10-14 13:35:00,21.05,21.07,21.05,21.06,84400.0,11.564,11.575,11.564,11.5695,84400.0
2005-10-14 13:40:00,21.05,21.08,21.04,21.05,66200.0,11.564,11.5805,11.5585,11.564,66200.0
2005-10-14 13:45:00,21.05,21.06,21.03,21.04,68400.0,11.564,11.5695,11.553,11.5585,68400.0
2005-10-14 13:50:00,21.04,21.06,21.02,21.02,76800.0,11.5585,11.5695,11.5475,11.5475,76800.0
2005-10-14 13:55:00,21.03,21.05,21.02,21.03,134200.0,11.553,11.564,11.5475,11.553,134200.0
2005-10-14 14:00:00,21.02,21.03,20.99,21.0,77600.0,11.5475,11.553,11.531,11.5365,77600.0
2005-10-14 14:05:00,21.0,21.0,20.97,20.99,64800.0,11.5365,11.5365,11.5201,11.531,64800.0
2005-10-14 14:10:00,21.0,21.0,20.99,21.0,41800.0,11.5365,11.5365,11.531,11.5365,41800.0
2005-10-14 14:15:00,21.0,21.0,20.97,20.99,59200.0,11.5365,11.5365,11.5201,11.531,59200.0
2005-10-14 14:20:00,20.99,21.0,20.98,20.99,36400.0,11.531,11.5365,11.5255,11.531,36400.0
2005-10-14 14:25:00,20.99,21.0,20.99,21.0,45200.0,11.531,11.5365,11.531,11.5365,45200.0
2005-10-14 14:30:00,20.99,21.01,20.98,21.0,58200.0,11.531,11.542,11.5255,11.5365,58200.0
2005-10-14 14:35:00,21.0,21.01,21.0,21.0,40200.0,11.5365,11.542,11.5365,11.5365,40200.0
2005-10-14 14:40:00,21.0,21.02,21.0,21.0,50800.0,11.5365,11.5475,11.5365,11.5365,50800.0
2005-10-14 14:45:00,21.0,21.02,21.0,21.0,132200.0,11.5365,11.5475,11.5365,11.5365,132200.0
2005-10-14 14:50:00,21.0,21.05,20.99,21.03,222000.0,11.5365,11.564,11.531,11.553,222000.0
2005-10-14 14:55:00,21.03,21.03,20.99,21.0,78800.0,11.553,11.553,11.531,11.5365,78800.0
2005-10-14 15:00:00,21.0,21.03,20.99,21.03,76600.0,11.5365,11.553,11.531,11.553,76600.0
2005-10-14 15:05:00,21.03,21.05,21.03,21.03,196000.0,11.553,11.564,11.553,11.553,196000.0
2005-10-14 15:10:00,21.03,21.04,21.01,21.02,64200.0,11.553,11.5585,11.542,11.5475,64200.0
2005-10-14 15:15:00,21.01,21.02,21.0,21.0,80000.0,11.542,11.5475,11.5365,11.5365,80000.0
2005-10-14 15:20:00,21.0,21.03,21.0,21.02,84800.0,11.5365,11.553,11.5365,11.5475,84800.0
2005-10-14 15:25:00,21.02,21.02,21.0,21.0,81600.0,11.5475,11.5475,11.5365,11.5365,81600.0
2005-10-14 15:30:00,21.0,21.0,21.0,21.0,82200.0,11.5365,11.5365,11.5365,11.5365,82200.0
2005-10-14 15:35:00,21.0,21.06,21.0,21.03,144400.0,11.5365,11.5695,11.5365,11.553,144400.0
2005-10-14 15:40:00,21.03,21.04,21.02,21.03,166400.0,11.553,11.5585,11.5475,11.553,166400.0
2005-10-14 15:45:00,21.03,21.03,21.01,21.02,267800.0,11.553,11.553,11.542,11.5475,267800.0
2005-10-14 15:50:00,21.02,21.02,21.0,21.0,178200.0,11.5475,11.5475,11.5365,11.5365,178200.0
2005-10-14 15:55:00,21.0,21.04,21.0,21.04,415200.0,11.5365,11.5585,11.5365,11.5585,415200.0
2005-10-17 09:30:00,20.98,21.0,20.96,20.99,482600.0,11.5255,11.5365,11.5146,11.531,482600.0
2005-10-17 09:35:00,20.99,21.04,20.98,21.03,130800.0,11.531,11.5585,11.5255,11.553,130800.0
2005-10-17 09:40:00,21.02,21.04,21.0,21.02,222600.0,11.5475,11.5585,11.5365,11.5475,222600.0
2005-10-17 09:45:00,21.01,21.02,21.0,21.01,171600.0,11.542,11.5475,11.5365,11.542,171600.0
2005-10-17 09:50:00,21.02,21.05,21.01,21.02,172400.0,11.5475,11.564,11.542,11.5475,172400.0
2005-10-17 09:55:00,21.02,21.05,21.02,21.04,169200.0,11.5475,11.564,11.5475,11.5585,169200.0
2005-10-17 10:00:00,21.05,21.08,21.03,21.06,241000.0,11.564,11.5805,11.553,11.5695,241000.0
2005-10-17 10:05:00,21.06,21.07,21.04,21.05,109400.0,11.5695,11.575,11.5585,11.564,109400.0
2005-10-17 10:10:00,21.05,21.07,21.03,21.07,133600.0,11.564,11.575,11.553,11.575,133600.0
2005-10-17 10:15:00,21.06,21.08,21.05,21.06,112800.0,11.5695,11.5805,11.564,11.5695,112800.0
2005-10-17 10:20:00,21.06,21.07,21.05,21.05,47400.0,11.5695,11.575,11.564,11.564,47400.0
2005-10-17 10:25:00,21.05,21.08,21.05,21.08,74600.0,11.564,11.5805,11.564,11.5805,74600.0
2005-10-17 10:30:00,21.08,21.11,21.08,21.1,207400.0,11.5805,11.597,11.5805,11.5915,207400.0
2005-10-17 10:35:00,21.1,21.1,21.08,21.1,77400.0,11.5915,11.5915,11.5805,11.5915,77400.0
2005-10-17 10:40:00,21.09,21.11,21.08,21.08,578000.0,11.586,11.597,11.5805,11.5805,578000.0
2005-10-17 10:45:00,21.08,21.08,21.06,21.07,78400.0,11.5805,11.5805,11.5695,11.575,78400.0
2005-10-17 10:50:00,21.07,21.1,21.06,21.06,133000.0,11.575,11.5915,11.5695,11.5695,133000.0
2005-10-17 10:55:00,21.07,21.09,21.06,21.08,167800.0,11.575,11.586,11.5695,11.5805,167800.0
2005-10-17 11:00:00,21.08,21.09,21.07,21.09,125400.0,11.5805,11.586,11.575,11.586,125400.0
2005-10-17 11:05:00,21.09,21.09,21.08,21.08,38000.0,11.586,11.586,11.5805,11.5805,38000.0
2005-10-17 11:10:00,21.08,21.1,21.07,21.07,86600.0,11.5805,11.5915,11.575,11.575,86600.0
2005-10-17 11:15:00,21.07,21.1,21.07,21.08,150600.0,11.575,11.5915,11.575,11.5805,150600.0
2005-10-17 11:20:00,21.09,21.1,21.09,21.09,88400.0,11.586,11.5915,11.586,11.586,88400.0
2005-10-17 11:25:00,21.1,21.11,21.09,21.1,162600.0,11.5915,11.597,11.586,11.5915,162600.0
2005-10-17 11:30:00,21.1,21.12,21.09,21.11,111200.0,11.5915,11.6025,11.586,11.597,111200.0
2005-10-17 11:35:00,21.12,21.13,21.11,21.13,133600.0,11.6025,11.608,11.597,11.608,133600.0
2005-10-17 11:40:00,21.13,21.16,21.13,21.15,139400.0,11.608,11.6244,11.608,11.6189,139400.0
2005-10-17 11:45:00,21.14,21.15,21.13,21.15,82600.0,11.6134,11.6189,11.608,11.6189,82600.0
2005-10-17 11:50:00,21.15,21.16,21.14,21.15,83600.0,11.6189,11.6244,11.6134,11.6189,83600.0
2005-10-17 11:55:00,21.15,21.17,21.15,21.16,57200.0,11.6189,11.6299,11.6189,11.6244,57200.0
2005-10-17 12:00:00,21.15,21.16,21.13,21.13,24600.0,11.6189,11.6244,11.608,11.608,24600.0
2005-10-17 12:05:00,21.13,21.13,21.08,21.09,111000.0,11.608,11.608,11.5805,11.586,111000.0
2005-10-17 12:10:00,21.09,21.12,21.09,21.11,97000.0,11.586,11.6025,11.586,11.597,97000.0
2005-10-17 12:15:00,21.11,21.11,21.08,21.1,71000.0,11.597,11.597,11.5805,11.5915,71000.0
2005-10-17 12:20:00,21.1,21.11,21.1,21.1,62400.0,11.5915,11.597,11.5915,11.5915,62400.0
2005-10-17 12:25:00,21.11,21.11,21.09,21.11,57800.0,11.597,11.597,11.586,11.597,57800.0
2005-10-17 12:30:00,21.11,21.11,21.07,21.07,103800.0,11.597,11.597,11.575,11.575,103800.0
2005-10-17 12:35:00,21.07,21.09,21.06,21.06,50000.0,11.575,11.586,11.5695,11.5695,50000.0
2005-10-17 12:40:00,21.06,21.06,21.02,21.05,198800.0,11.5695,11.5695,11.5475,11.564,198800.0
2005-10-17 12:45:00,21.05,21.08,21.05,21.07,313800.0,11.564,11.5805,11.564,11.575,313800.0
2005-10-17 12:50:00,21.07,21.08,21.05,21.08,69600.0,11.575,11.5805,11.564,11.5805,69600.0
2005-10-17 12:55:00,21.08,21.09,21.05,21.09,68600.0,11.5805,11.586,11.564,11.586,68600.0
2005-10-17 13:00:00,21.08,21.09,21.05,21.05,128800.0,11.5805,11.586,11.564,11.564,128800.0
2005-10-17 13:05:00,21.06,21.06,21.04,21.05,137800.0,11.5695,11.5695,11.5585,11.564,137800.0
2005-10-17 13:10:00,21.05,21.07,21.04,21.06,60600.0,11.564,11.575,11.5585,11.5695,60600.0
2005-10-17 13:15:00,21.06,21.06,21.05,21.05,58800.0,11.5695,11.5695,11.564,11.564,58800.0
2005-10-17 13:20:00,21.06,21.06,21.04,21.05,22800.0,11.5695,11.5695,11.5585,11.564,22800.0
2005-10-17 13:25:00,21.05,21.06,21.04,21.05,71600.0,11.564,11.5695,11.5585,11.564,71600.0
2005-10-17 13:30:00,21.04,21.05,21.03,21.03,100600.0,11.5585,11.564,11.553,11.553,100600.0
2005-10-17 13:35:00,21.03,21.03,21.0,21.0,92600.0,11.553,11.553,11.5365,11.5365,92600.0
2005-10-17 13:40:00,21.0,21.03,21.0,21.02,51400.0,11.5365,11.553,11.5365,11.5475,51400.0
2005-10-17 13:45:00,21.03,21.04,21.01,21.04,107400.0,11.553,11.5585,11.542,11.5585,107400.0
2005-10-17 13:50:00,21.04,21.05,21.02,21.02,65600.0,11.5585,11.564,11.5475,11.5475,65600.0
2005-10-17 13:55:00,21.02,21.03,21.0,21.02,57200.0,11.5475,11.553,11.5365,11.5475,57200.0
2005-10-17 14:00:00,21.02,21.03,21.0,21.01,69400.0,11.5475,11.553,11.5365,11.542,69400.0
2005-10-17 14:05:00,21.01,21.04,21.0,21.0,135000.0,11.542,11.5585,11.5365,11.5365,135000.0
2005-10-17 14:10:00,21.0,21.04,21.0,21.02,60200.0,11.5365,11.5585,11.5365,11.5475,60200.0
2005-10-17 14:15:00,21.02,21.02,21.0,21.01,42200.0,11.5475,11.5475,11.5365,11.542,42200.0
2005-10-17 14:20:00,21.0,21.02,20.99,21.0,93200.0,11.5365,11.5475,11.531,11.5365,93200.0
2005-10-17 14:25:00,21.0,21.02,21.0,21.0,45800.0,11.5365,11.5475,11.5365,11.5365,45800.0
2005-10-17 14:30:00,21.0,21.01,21.0,21.01,40200.0,11.5365,11.542,11.5365,11.542,40200.0
2005-10-17 14:35:00,21.02,21.03,21.01,21.03,64800.0,11.5475,11.553,11.542,11.553,64800.0
2005-10-17 14:40:00,21.03,21.04,21.0,21.0,62000.0,11.553,11.5585,11.5365,11.5365,62000.0
2005-10-17 14:45:00,21.0,21.01,20.98,20.99,184000.0,11.5365,11.542,11.5255,11.531,184000.0
2005-10-17 14:50:00,20.98,21.01,20.98,21.0,177400.0,11.5255,11.542,11.5255,11.5365,177400.0
2005-10-17 14:55:00,21.0,21.02,21.0,21.02,80600.0,11.5365,11.5475,11.5365,11.5475,80600.0
2005-10-17 15:00:00,21.01,21.04,21.01,21.03,75200.0,11.542,11.5585,11.542,11.553,75200.0
2005-10-17 15:05:00,21.03,21.04,21.03,21.03,59800.0,11.553,11.5585,11.553,11.553,59800.0
2005-10-17 15:10:00,21.03,21.05,21.03,21.05,71000.0,11.553,11.564,11.553,11.564,71000.0
2005-10-17 15:15:00,21.05,21.06,21.03,21.04,41800.0,11.564,11.5695,11.553,11.5585,41800.0
2005-10-17 15:20:00,21.03,21.04,21.02,21.02,69600.0,11.553,11.5585,11.5475,11.5475,69600.0
2005-10-17 15:25:00,21.02,21.05,21.01,21.04,71800.0,11.5475,11.564,11.542,11.5585,71800.0
2005-10-17 15:30:00,21.04,21.06,21.03,21.05,89200.0,11.5585,11.5695,11.553,11.564,89200.0
2005-10-17 15:35:00,21.05,21.09,21.05,21.06,105400.0,11.564,11.586,11.564,11.5695,105400.0
2005-10-17 15:40:00,21.06,21.09,21.06,21.09,113800.0,11.5695,11.586,11.5695,11.586,113800.0
2005-10-17 15:45:00,21.09,21.09,21.05,21.07,136600.0,11.586,11.586,11.564,11.575,136600.0
2005-10-17 15:50:00,21.07,21.08,21.05,21.07,114800.0,11.575,11.5805,11.564,11.575,114800.0
2005-10-17 15:55:00,21.07,21.08,21.05,21.06,148000.0,11.575,11.5805,11.564,11.5695,148000.0
2005-10-18 09:30:00,21.0,21.05,21.0,21.03,293800.0,11.5365,11.564,11.5365,11.553,293800.0
2005-10-18 09:35:00,21.04,21.11,21.04,21.08,178000.0,11.5585,11.597,11.5585,11.5805,178000.0
2005-10-18 09:40:00,21.07,21.1,21.05,21.05,73200.0,11.575,11.5915,11.564,11.564,73200.0
2005-10-18 09:45:00,21.04,21.08,21.04,21.06,86400.0,11.5585,11.5805,11.5585,11.5695,86400.0
2005-10-18 09:50:00,21.05,21.08,21.05,21.05,63600.0,11.564,11.5805,11.564,11.564,63600.0
2005-10-18 09:55:00,21.06,21.06,21.0,21.02,105000.0,11.5695,11.5695,11.5365,11.5475,105000.0
2005-10-18 10:00:00,21.02,21.04,21.02,21.03,81800.0,11.5475,11.5585,11.5475,11.553,81800.0
2005-10-18 10:05:00,21.04,21.08,21.03,21.07,87000.0,11.5585,11.5805,11.553,11.575,87000.0
2005-10-18 10:10:00,21.07,21.07,21.0,21.03,70600.0,11.575,11.575,11.5365,11.553,70600.0
2005-10-18 10:15:00,21.02,21.04,21.0,21.01,71600.0,11.5475,11.5585,11.5365,11.542,71600.0
2005-10-18 10:20:00,21.0,21.03,21.0,21.02,127400.0,11.5365,11.553,11.5365,11.5475,127400.0
2005-10-18 10:25:00,21.02,21.04,21.01,21.01,51200.0,11.5475,11.5585,11.542,11.542,51200.0
2005-10-18 10:30:00,21.01,21.03,21.0,21.02,900800.0,11.542,11.553,11.5365,11.5475,900800.0
2005-10-18 10:35:00,21.01,21.03,21.0,21.02,351000.0,11.542,11.553,11.5365,11.5475,351000.0
2005-10-18 10:40:00,21.02,21.05,21.02,21.03,79600.0,11.5475,11.564,11.5475,11.553,79600.0
2005-10-18 10:45:00,21.03,21.04,21.02,21.03,65800.0,11.553,11.5585,11.5475,11.553,65800.0
2005-10-18 10:50:00,21.03,21.03,21.01,21.02,64400.0,11.553,11.553,11.542,11.5475,64400.0
2005-10-18 10:55:00,21.02,21.04,21.02,21.03,55400.0,11.5475,11.5585,11.5475,11.553,55400.0
2005-10-18 11:00:00,21.03,21.04,21.02,21.03,115600.0,11.553,11.5585,11.5475,11.553,115600.0
2005-10-18 11:05:00,21.03,21.04,21.03,21.03,74800.0,11.553,11.5585,11.553,11.553,74800.0
2005-10-18 11:10:00,21.03,21.04,21.02,21.03,39000.0,11.553,11.5585,11.5475,11.553,39000.0
2005-10-18 11:15:00,21.02,21.05,21.01,21.02,74200.0,11.5475,11.564,11.542,11.5475,74200.0
2005-10-18 11:20:00,21.01,21.03,21.01,21.02,32800.0,11.542,11.553,11.542,11.5475,32800.0
2005-10-18 11:25:00,21.02,21.02,21.0,21.0,92600.0,11.5475,11.5475,11.5365,11.5365,92600.0
2005-10-18 11:30:00,21.0,21.0,20.98,21.0,134800.0,11.5365,11.5365,11.5255,11.5365,134800.0
2005-10-18 11:35:00,21.0,21.0,20.98,20.99,103000.0,11.5365,11.5365,11.5255,11.531,103000.0
2005-10-18 11:40:00,20.99,21.0,20.98,21.0,54800.0,11.531,11.5365,11.5255,11.5365,54800.0
2005-10-18 11:45:00,21.0,21.0,20.99,21.0,65000.0,11.5365,11.5365,11.531,11.5365,65000.0
2005-10-18 11:50:00,21.0,21.0,21.0,21.0,59200.0,11.5365,11.5365,11.5365,11.5365,59200.0
2005-10-18 11:55:00,21.0,21.0,20.99,21.0,39800.0,11.5365,11.5365,11.531,11.5365,39800.0
2005-10-18 12:00:00,21.0,21.0,20.99,21.0,41600.0,11.5365,11.5365,11.531,11.5365,41600.0
2005-10-18 12:05:00,21.0,21.0,20.99,21.0,114600.0,11.5365,11.5365,11.531,11.5365,114600.0
2005-10-18 12:10:00,21.0,21.0,20.97,20.99,119400.0,11.5365,11.5365,11.5201,11.531,119400.0
2005-10-18 12:15:00,20.99,20.99,20.95,20.96,126400.0,11.531,11.531,11.5091,11.5146,126400.0
2005-10-18 12:20:00,20.96,20.98,20.94,20.95,175800.0,11.5146,11.5255,11.5036,11.5091,175800.0
2005-10-18 12:25:00,20.95,20.96,20.93,20.94,262200.0,11.5091,11.5146,11.4981,11.5036,262200.0
2005-10-18 12:30:00,20.93,20.96,20.93,20.96,47000.0,11.4981,11.5146,11.4981,11.5146,47000.0
2005-10-18 12:35:00,20.95,20.96,20.95,20.96,31400.0,11.5091,11.5146,11.5091,11.5146,31400.0
2005-10-18 12:40:00,20.95,20.96,20.95,20.96,40200.0,11.5091,11.5146,11.5091,11.5146,40200.0
2005-10-18 12:45:00,20.96,20.96,20.93,20.93,105600.0,11.5146,11.5146,11.4981,11.4981,105600.0
2005-10-18 12:50:00,20.93,20.96,20.93,20.95,38400.0,11.4981,11.5146,11.4981,11.5091,38400.0
2005-10-18 12:55:00,20.95,20.95,20.95,20.95,75600.0,11.5091,11.5091,11.5091,11.5091,75600.0
2005-10-18 13:00:00,20.93,20.95,20.93,20.95,117600.0,11.4981,11.5091,11.4981,11.5091,117600.0
2005-10-18 13:05:00,20.95,20.95,20.92,20.95,154800.0,11.5091,11.5091,11.4926,11.5091,154800.0
2005-10-18 13:10:00,20.93,20.96,20.93,20.96,98200.0,11.4981,11.5146,11.4981,11.5146,98200.0
2005-10-18 13:15:00,20.96,20.97,20.91,20.93,124200.0,11.5146,11.5201,11.4871,11.4981,124200.0
2005-10-18 13:20:00,20.93,20.93,20.9,20.92,109800.0,11.4981,11.4981,11.4816,11.4926,109800.0
2005-10-18 13:25:00,20.92,20.92,20.91,20.92,53000.0,11.4926,11.4926,11.4871,11.4926,53000.0
2005-10-18 13:30:00,20.92,20.92,20.88,20.89,220800.0,11.4926,11.4926,11.4706,11.4761,220800.0
2005-10-18 13:35:00,20.89,20.91,20.88,20.91,116000.0,11.4761,11.4871,11.4706,11.4871,116000.0
2005-10-18 13:40:00,20.9,20.93,20.9,20.93,85000.0,11.4816,11.4981,11.4816,11.4981,85000.0
2005-10-18 13:45:00,20.93,20.95,20.91,20.93,81800.0,11.4981,11.5091,11.4871,11.4981,81800.0
2005-10-18 13:50:00,20.93,20.96,20.93,20.96,57800.0,11.4981,11.5146,11.4981,11.5146,57800.0
2005-10-18 13:55:00,20.96,20.99,20.95,20.98,66000.0,11.5146,11.531,11.5091,11.5255,66000.0
2005-10-18 14:00:00,20.98,20.99,20.95,20.98,105400.0,11.5255,11.531,11.5091,11.5255,105400.0
2005-10-18 14:05:00,20.99,21.0,20.98,21.0,110400.0,11.531,11.5365,11.5255,11.5365,110400.0
2005-10-18 14:10:00,20.99,21.0,20.99,21.0,64200.0,11.531,11.5365,11.531,11.5365,64200.0
2005-10-18 14:15:00,21.0,21.0,20.99,21.0,44200.0,11.5365,11.5365,11.531,11.5365,44200.0
2005-10-18 14:20:00,20.99,21.0,20.98,21.0,58400.0,11.531,11.5365,11.5255,11.5365,58400.0
2005-10-18 14:25:00,20.99,21.0,20.99,21.0,44400.0,11.531,11.5365,11.531,11.5365,44400.0
2005-10-18 14:30:00,20.99,21.0,20.99,21.0,120400.0,11.531,11.5365,11.531,11.5365,120400.0
2005-10-18 14:35:00,21.0,21.0,20.99,21.0,54000.0,11.5365,11.5365,11.531,11.5365,54000.0
2005-10-18 14:40:00,21.0,21.0,20.96,20.98,120600.0,11.5365,11.5365,11.5146,11.5255,120600.0
2005-10-18 14:45:00,20.97,21.0,20.97,20.99,74200.0,11.5201,11.5365,11.5201,11.531,74200.0
2005-10-18 14:50:00,20.99,21.0,20.98,20.98,76000.0,11.531,11.5365,11.5255,11.5255,76000.0
2005-10-18 14:55:00,20.98,20.98,20.95,20.96,104800.0,11.5255,11.5255,11.5091,11.5146,104800.0
2005-10-18 15:00:00,20.96,20.97,20.93,20.97,129800.0,11.5146,11.5201,11.4981,11.5201,129800.0
2005-10-18 15:05:00,20.97,20.97,20.93,20.93,155600.0,11.5201,11.5201,11.4981,11.4981,155600.0
2005-10-18 15:10:00,20.93,20.94,20.93,20.94,106000.0,11.4981,11.5036,11.4981,11.5036,106000.0
2005-10-18 15:15:00,20.94,20.96,20.93,20.95,226200.0,11.5036,11.5146,11.4981,11.5091,226200.0
2005-10-18 15:20:00,20.95,20.95,20.95,20.95,115400.0,11.5091,11.5091,11.5091,11.5091,115400.0
2005-10-18 15:25:00,20.95,20.96,20.93,20.94,172000.0,11.5091,11.5146,11.4981,11.5036,172000.0
2005-10-18 15:30:00,20.94,20.95,20.92,20.93,215000.0,11.5036,11.5091,11.4926,11.4981,215000.0
2005-10-18 15:35:00,20.93,20.93,20.89,20.9,262800.0,11.4981,11.4981,11.4761,11.4816,262800.0
2005-10-18 15:40:00,20.9,20.93,20.9,20.93,246800.0,11.4816,11.4981,11.4816,11.4981,246800.0
2005-10-18 15:45:00,20.92,20.93,20.92,20.93,185400.0,11.4926,11.4981,11.4926,11.4981,185400.0
2005-10-18 15:50:00,20.92,20.93,20.92,20.92,130200.0,11.4926,11.4981,11.4926,11.4926,130200.0
2005-10-18 15:55:00,20.92,20.92,20.89,20.89,234600.0,11.4926,11.4926,11.4761,11.4761,234600.0
2005-10-19 09:30:00,20.89,20.91,20.86,20.89,393600.0,11.4761,11.4871,11.4596,11.4761,393600.0
2005-10-19 09:35:00,20.88,20.93,20.83,20.83,160200.0,11.4706,11.4981,11.4431,11.4431,160200.0
2005-10-19 09:40:00,20.83,20.9,20.83,20.88,108600.0,11.4431,11.4816,11.4431,11.4706,108600.0
2005-10-19 09:45:00,20.88,20.88,20.84,20.84,61600.0,11.4706,11.4706,11.4486,11.4486,61600.0
2005-10-19 09:50:00,20.82,20.88,20.82,20.88,206400.0,11.4377,11.4706,11.4377,11.4706,206400.0
2005-10-19 09:55:00,20.88,20.9,20.85,20.86,136600.0,11.4706,11.4816,11.4541,11.4596,136600.0
2005-10-19 10:00:00,20.86,20.9,20.85,20.89,88000.0,11.4596,11.4816,11.4541,11.4761,88000.0
2005-10-19 10:05:00,20.88,20.9,20.86,20.88,90400.0,11.4706,11.4816,11.4596,11.4706,90400.0
2005-10-19 10:10:00,20.88,20.89,20.83,20.83,107200.0,11.4706,11.4761,11.4431,11.4431,107200.0
2005-10-19 10:15:00,20.83,20.87,20.83,20.86,97000.0,11.4431,11.4651,11.4431,11.4596,97000.0
2005-10-19 10:20:00,20.86,20.87,20.81,20.81,106800.0,11.4596,11.4651,11.4322,11.4322,106800.0
2005-10-19 10:25:00,20.82,20.84,20.81,20.83,78400.0,11.4377,11.4486,11.4322,11.4431,78400.0
2005-10-19 10:30:00,20.83,20.85,20.82,20.83,179600.0,11.4431,11.4541,11.4377,11.4431,179600.0
2005-10-19 10:35:00,20.84,20.88,20.83,20.86,179400.0,11.4486,11.4706,11.4431,11.4596,179400.0
2005-10-19 10:40:00,20.86,20.89,20.84,20.86,96200.0,11.4596,11.4761,11.4486,11.4596,96200.0
2005-10-19 10:45:00,20.86,20.88,20.83,20.84,66800.0,11.4596,11.4706,11.4431,11.4486,66800.0
2005-10-19 10:50:00,20.84,20.84,20.8,20.81,93200.0,11.4486,11.4486,11.4267,11.4322,93200.0
2005-10-19 10:55:00,20.81,20.83,20.81,20.82,85000.0,11.4322,11.4431,11.4322,11.4377,85000.0
2005-10-19 11:00:00,20.81,20.82,20.76,20.76,160800.0,11.4322,11.4377,11.4047,11.4047,160800.0
2005-10-19 11:05:00,20.76,20.8,20.75,20.75,179400.0,11.4047,11.4267,11.3992,11.3992,179400.0
2005-10-19 11:10:00,20.75,20.77,20.71,20.71,172400.0,11.3992,11.4102,11.3772,11.3772,172400.0
2005-10-19 11:15:00,20.71,20.77,20.71,20.75,137000.0,11.3772,11.4102,11.3772,11.3992,137000.0
2005-10-19 11:20:00,20.75,20.76,20.68,20.68,164800.0,11.3992,11.4047,11.3607,11.3607,164800.0
2005-10-19 11:25:00,20.68,20.7,20.65,20.66,228400.0,11.3607,11.3717,11.3443,11.3498,228400.0
2005-10-19 11:30:00,20.67,20.72,20.66,20.7,183800.0,11.3552,11.3827,11.3498,11.3717,183800.0
2005-10-19 11:35:00,20.71,20.71,20.67,20.68,152000.0,11.3772,11.3772,11.3552,11.3607,152000.0
2005-10-19 11:40:00,20.68,20.68,20.65,20.66,133000.0,11.3607,11.3607,11.3443,11.3498,133000.0
2005-10-19 11:45:00,20.66,20.7,20.65,20.68,98000.0,11.3498,11.3717,11.3443,11.3607,98000.0
2005-10-19 11:50:00,20.69,20.69,20.65,20.66,150400.0,11.3662,11.3662,11.3443,11.3498,150400.0
2005-10-19 11:55:00,20.67,20.68,20.66,20.67,271800.0,11.3552,11.3607,11.3498,11.3552,271800.0
2005-10-19 12:00:00,20.66,20.67,20.65,20.67,128800.0,11.3498,11.3552,11.3443,11.3552,128800.0
2005-10-19 12:05:00,20.67,20.67,20.65,20.67,203000.0,11.3552,11.3552,11.3443,11.3552,203000.0
2005-10-19 12:10:00,20.67,20.68,20.67,20.67,107400.0,11.3552,11.3607,11.3552,11.3552,107400.0
2005-10-19 12:15:00,20.67,20.68,20.67,20.67,34000.0,11.3552,11.3607,11.3552,11.3552,34000.0
2005-10-19 12:20:00,20.67,20.68,20.66,20.67,84000.0,11.3552,11.3607,11.3498,11.3552,84000.0
2005-10-19 12:25:00,20.67,20.68,20.66,20.68,189600.0,11.3552,11.3607,11.3498,11.3607,189600.0
2005-10-19 12:30:00,20.68,20.68,20.65,20.68,182600.0,11.3607,11.3607,11.3443,11.3607,182600.0
2005-10-19 12:35:00,20.68,20.72,20.68,20.69,186000.0,11.3607,11.3827,11.3607,11.3662,186000.0
2005-10-19 12:40:00,20.69,20.7,20.68,20.69,74800.0,11.3662,11.3717,11.3607,11.3662,74800.0
2005-10-19 12:45:00,20.7,20.7,20.64,20.67,101600.0,11.3717,11.3717,11.3388,11.3552,101600.0
2005-10-19 12:50:00,20.68,20.68,20.67,20.67,114400.0,11.3607,11.3607,11.3552,11.3552,114400.0
2005-10-19 12:55:00,20.67,20.7,20.66,20.68,91400.0,11.3552,11.3717,11.3498,11.3607,91400.0
2005-10-19 13:00:00,20.68,20.68,20.65,20.66,32400.0,11.3607,11.3607,11.3443,11.3498,32400.0
2005-10-19 13:05:00,20.65,20.67,20.64,20.67,95000.0,11.3443,11.3552,11.3388,11.3552,95000.0
2005-10-19 13:10:00,20.67,20.72,20.67,20.72,141400.0,11.3552,11.3827,11.3552,11.3827,141400.0
2005-10-19 13:15:00,20.72,20.74,20.71,20.73,213600.0,11.3827,11.3937,11.3772,11.3882,213600.0
2005-10-19 13:20:00,20.73,20.74,20.72,20.73,81600.0,11.3882,11.3937,11.3827,11.3882,81600.0
2005-10-19 13:25:00,20.73,20.73,20.69,20.72,124200.0,11.3882,11.3882,11.3662,11.3827,124200.0
2005-10-19 13:30:00,20.72,20.75,20.72,20.74,116800.0,11.3827,11.3992,11.3827,11.3937,116800.0
2005-10-19 13:35:00,20.74,20.77,20.73,20.75,177000.0,11.3937,11.4102,11.3882,11.3992,177000.0
2005-10-19 13:40:00,20.75,20.78,20.75,20.77,184200.0,11.3992,11.4157,11.3992,11.4102,184200.0
2005-10-19 13:45:00,20.77,20.78,20.75,20.77,142400.0,11.4102,11.4157,11.3992,11.4102,142400.0
2005-10-19 13:50:00,20.77,20.77,20.75,20.75,51000.0,11.4102,11.4102,11.3992,11.3992,51000.0
2005-10-19 13:55:00,20.75,20.78,20.73,20.73,639800.0,11.3992,11.4157,11.3882,11.3882,639800.0
2005-10-19 14:00:00,20.75,20.77,20.72,20.75,260800.0,11.3992,11.4102,11.3827,11.3992,260800.0
2005-10-19 14:05:00,20.75,20.75,20.73,20.73,192000.0,11.3992,11.3992,11.3882,11.3882,192000.0
2005-10-19 14:10:00,20.73,20.75,20.72,20.73,170600.0,11.3882,11.3992,11.3827,11.3882,170600.0
2005-10-19 14:15:00,20.72,20.73,20.68,20.7,197400.0,11.3827,11.3882,11.3607,11.3717,197400.0
2005-10-19 14:20:00,20.71,20.72,20.7,20.72,69200.0,11.3772,11.3827,11.3717,11.3827,69200.0
2005-10-19 14:25:00,20.71,20.73,20.71,20.73,152400.0,11.3772,11.3882,11.3772,11.3882,152400.0
2005-10-19 14:30:00,20.74,20.74,20.72,20.74,139800.0,11.3937,11.3937,11.3827,11.3937,139800.0
2005-10-19 14:35:00,20.74,20.75,20.73,20.75,202600.0,11.3937,11.3992,11.3882,11.3992,202600.0
2005-10-19 14:40:00,20.75,20.75,20.74,20.75,227200.0,11.3992,11.3992,11.3937,11.3992,227200.0
2005-10-19 14:45:00,20.75,20.75,20.74,20.75,180400.0,11.3992,11.3992,11.3937,11.3992,180400.0
2005-10-19 14:50:00,20.75,20.75,20.73,20.73,307800.0,11.3992,11.3992,11.3882,11.3882,307800.0
2005-10-19 14:55:00,20.72,20.75,20.72,20.75,127400.0,11.3827,11.3992,11.3827,11.3992,127400.0
2005-10-19 15:00:00,20.74,20.75,20.72,20.75,131200.0,11.3937,11.3992,11.3827,11.3992,131200.0
2005-10-19 15:05:00,20.75,20.75,20.74,20.75,217600.0,11.3992,11.3992,11.3937,11.3992,217600.0
2005-10-19 15:10:00,20.74,20.75,20.73,20.73,129000.0,11.3937,11.3992,11.3882,11.3882,129000.0
2005-10-19 15:15:00,20.74,20.75,20.74,20.75,204600.0,11.3937,11.3992,11.3937,11.3992,204600.0
2005-10-19 15:20:00,20.75,20.75,20.75,20.75,220800.0,11.3992,11.3992,11.3992,11.3992,220800.0
2005-10-19 15:25:00,20.75,20.75,20.73,20.73,200800.0,11.3992,11.3992,11.3882,11.3882,200800.0
2005-10-19 15:30:00,20.74,20.75,20.73,20.75,211200.0,11.3937,11.3992,11.3882,11.3992,211200.0
2005-10-19 15:35:00,20.75,20.76,20.73,20.75,307400.0,11.3992,11.4047,11.3882,11.3992,307400.0
2005-10-19 15:40:00,20.74,20.83,20.74,20.83,540000.0,11.3937,11.4431,11.3937,11.4431,540000.0
2005-10-19 15:45:00,20.83,20.87,20.82,20.86,379000.0,11.4431,11.4651,11.4377,11.4596,379000.0
2005-10-19 15:50:00,20.86,20.92,20.86,20.92,302000.0,11.4596,11.4926,11.4596,11.4926,302000.0
2005-10-19 15:55:00,20.92,20.95,20.86,20.89,669400.0,11.4926,11.5091,11.4596,11.4761,669400.0
2005-10-20 09:30:00,21.45,21.47,21.38,21.45,1422400.0,11.7837,11.7947,11.7453,11.7837,1422400.0
2005-10-20 09:35:00,21.43,21.45,21.34,21.39,611600.0,11.7728,11.7837,11.7233,11.7508,611600.0
2005-10-20 09:40:00,21.4,21.43,21.38,21.4,369600.0,11.7563,11.7728,11.7453,11.7563,369600.0
2005-10-20 09:45:00,21.4,21.42,21.39,21.41,535000.0,11.7563,11.7673,11.7508,11.7618,535000.0
2005-10-20 09:50:00,21.42,21.46,21.4,21.4,750000.0,11.7673,11.7892,11.7563,11.7563,750000.0
2005-10-20 09:55:00,21.4,21.43,21.4,21.41,407400.0,11.7563,11.7728,11.7563,11.7618,407400.0
2005-10-20 10:00:00,21.43,21.43,21.36,21.39,327000.0,11.7728,11.7728,11.7343,11.7508,327000.0
2005-10-20 10:05:00,21.39,21.39,21.33,21.33,332000.0,11.7508,11.7508,11.7178,11.7178,332000.0
2005-10-20 10:10:00,21.33,21.35,21.31,21.31,353000.0,11.7178,11.7288,11.7068,11.7068,353000.0
2005-10-20 10:15:00,21.31,21.34,21.31,21.33,161800.0,11.7068,11.7233,11.7068,11.7178,161800.0
2005-10-20 10:20:00,21.33,21.36,21.32,21.34,240400.0,11.7178,11.7343,11.7123,11.7233,240400.0
2005-10-20 10:25:00,21.34,21.37,21.34,21.37,228800.0,11.7233,11.7398,11.7233,11.7398,228800.0
2005-10-20 10:30:00,21.37,21.4,21.36,21.37,244600.0,11.7398,11.7563,11.7343,11.7398,244600.0
2005-10-20 10:35:00,21.38,21.43,21.37,21.43,308400.0,11.7453,11.7728,11.7398,11.7728,308400.0
2005-10-20 10:40:00,21.42,21.43,21.4,21.41,182000.0,11.7673,11.7728,11.7563,11.7618,182000.0
2005-10-20 10:45:00,21.42,21.45,21.42,21.45,251600.0,11.7673,11.7837,11.7673,11.7837,251600.0
2005-10-20 10:50:00,21.45,21.47,21.42,21.43,292200.0,11.7837,11.7947,11.7673,11.7728,292200.0
2005-10-20 10:55:00,21.43,21.47,21.43,21.47,309800.0,11.7728,11.7947,11.7728,11.7947,309800.0
2005-10-20 11:00:00,21.47,21.47,21.41,21.41,232200.0,11.7947,11.7947,11.7618,11.7618,232200.0
2005-10-20 11:05:00,21.42,21.45,21.41,21.43,151000.0,11.7673,11.7837,11.7618,11.7728,151000.0
2005-10-20 11:10:00,21.43,21.43,21.42,21.42,123400.0,11.7728,11.7728,11.7673,11.7673,123400.0
2005-10-20 11:15:00,21.42,21.43,21.36,21.38,197200.0,11.7673,11.7728,11.7343,11.7453,197200.0
2005-10-20 11:20:00,21.38,21.38,21.34,21.34,255800.0,11.7453,11.7453,11.7233,11.7233,255800.0
2005-10-20 11:25:00,21.35,21.37,21.3,21.35,254400.0,11.7288,11.7398,11.7013,11.7288,254400.0
2005-10-20 11:30:00,21.35,21.36,21.27,21.27,270400.0,11.7288,11.7343,11.6849,11.6849,270400.0
2005-10-20 11:35:00,21.27,21.34,21.27,21.3,303000.0,11.6849,11.7233,11.6849,11.7013,303000.0
2005-10-20 11:40:00,21.29,21.29,21.17,21.2,427000.0,11.6959,11.6959,11.6299,11.6464,427000.0
2005-10-20 11:45:00,21.18,21.2,21.15,21.18,377400.0,11.6354,11.6464,11.6189,11.6354,377400.0
2005-10-20 11:50:00,21.18,21.21,21.13,21.14,348000.0,11.6354,11.6519,11.608,11.6134,348000.0
2005-10-20 11:55:00,21.14,21.2,21.14,21.2,200600.0,11.6134,11.6464,11.6134,11.6464,200600.0
2005-10-20 12:00:00,21.2,21.22,21.15,21.18,238400.0,11.6464,11.6574,11.6189,11.6354,238400.0
2005-10-20 12:05:00,21.18,21.18,21.11,21.12,306200.0,11.6354,11.6354,11.597,11.6025,306200.0
2005-10-20 12:10:00,21.11,21.14,21.1,21.13,334800.0,11.597,11.6134,11.5915,11.608,334800.0
2005-10-20 12:15:00,21.13,21.15,21.12,21.13,187800.0,11.608,11.6189,11.6025,11.608,187800.0
2005-10-20 12:20:00,21.13,21.15,21.11,21.14,241000.0,11.608,11.6189,11.597,11.6134,241000.0
2005-10-20 12:25:00,21.14,21.21,21.13,21.16,343600.0,11.6134,11.6519,11.608,11.6244,343600.0
2005-10-20 12:30:00,21.16,21.2,21.14,21.2,177600.0,11.6244,11.6464,11.6134,11.6464,177600.0
2005-10-20 12:35:00,21.2,21.21,21.17,21.2,137200.0,11.6464,11.6519,11.6299,11.6464,137200.0
2005-10-20 12:40:00,21.2,21.21,21.17,21.18,114000.0,11.6464,11.6519,11.6299,11.6354,114000.0
2005-10-20 12:45:00,21.17,21.21,21.17,21.17,124000.0,11.6299,11.6519,11.6299,11.6299,124000.0
2005-10-20 12:50:00,21.17,21.18,21.14,21.15,173600.0,11.6299,11.6354,11.6134,11.6189,173600.0
2005-10-20 12:55:00,21.16,21.17,21.14,21.14,111800.0,11.6244,11.6299,11.6134,11.6134,111800.0
2005-10-20 13:00:00,21.14,21.14,21.11,21.11,239600.0,11.6134,11.6134,11.597,11.597,239600.0
2005-10-20 13:05:00,21.11,21.15,21.11,21.13,154200.0,11.597,11.6189,11.597,11.608,154200.0
2005-10-20 13:10:00,21.13,21.14,21.11,21.13,315400.0,11.608,11.6134,11.597,11.608,315400.0
2005-10-20 13:15:00,21.13,21.14,21.11,21.14,174800.0,11.608,11.6134,11.597,11.6134,174800.0
2005-10-20 13:20:00,21.13,21.15,21.12,21.13,50200.0,11.608,11.6189,11.6025,11.608,50200.0
2005-10-20 13:25:00,21.13,21.15,21.12,21.13,75000.0,11.608,11.6189,11.6025,11.608,75000.0
2005-10-20 13:30:00,21.13,21.14,21.1,21.1,106400.0,11.608,11.6134,11.5915,11.5915,106400.0
2005-10-20 13:35:00,21.1,21.13,21.08,21.09,164200.0,11.5915,11.608,11.5805,11.586,164200.0
2005-10-20 13:40:00,21.09,21.12,21.09,21.12,72800.0,11.586,11.6025,11.586,11.6025,72800.0
2005-10-20 13:45:00,21.12,21.12,21.09,21.11,61000.0,11.6025,11.6025,11.586,11.597,61000.0
2005-10-20 13:50:00,21.11,21.15,21.1,21.14,54800.0,11.597,11.6189,11.5915,11.6134,54800.0
2005-10-20 13:55:00,21.15,21.16,21.11,21.12,70600.0,11.6189,11.6244,11.597,11.6025,70600.0
2005-10-20 14:00:00,21.11,21.16,21.1,21.16,96000.0,11.597,11.6244,11.5915,11.6244,96000.0
2005-10-20 14:05:00,21.16,21.18,21.15,21.17,80800.0,11.6244,11.6354,11.6189,11.6299,80800.0
2005-10-20 14:10:00,21.17,21.2,21.14,21.15,125800.0,11.6299,11.6464,11.6134,11.6189,125800.0
2005-10-20 14:15:00,21.16,21.18,21.14,21.18,69800.0,11.6244,11.6354,11.6134,11.6354,69800.0
2005-10-20 14:20:00,21.18,21.2,21.11,21.11,172200.0,11.6354,11.6464,11.597,11.597,172200.0
2005-10-20 14:25:00,21.11,21.14,21.11,21.12,202600.0,11.597,11.6134,11.597,11.6025,202600.0
2005-10-20 14:30:00,21.12,21.15,21.12,21.15,135200.0,11.6025,11.6189,11.6025,11.6189,135200.0
2005-10-20 14:35:00,21.15,21.17,21.14,21.15,140000.0,11.6189,11.6299,11.6134,11.6189,140000.0
2005-10-20 14:40:00,21.16,21.2,21.15,21.19,182200.0,11.6244,11.6464,11.6189,11.6409,182200.0
2005-10-20 14:45:00,21.19,21.21,21.17,21.18,122200.0,11.6409,11.6519,11.6299,11.6354,122200.0
2005-10-20 14:50:00,21.17,21.21,21.16,21.18,156000.0,11.6299,11.6519,11.6244,11.6354,156000.0
2005-10-20 14:55:00,21.18,21.22,21.16,21.2,164000.0,11.6354,11.6574,11.6244,11.6464,164000.0
2005-10-20 15:00:00,21.2,21.23,21.18,21.22,108800.0,11.6464,11.6629,11.6354,11.6574,108800.0
2005-10-20 15:05:00,21.22,21.24,21.22,21.24,128600.0,11.6574,11.6684,11.6574,11.6684,128600.0
2005-10-20 15:10:00,21.24,21.25,21.16,21.17,291800.0,11.6684,11.6739,11.6244,11.6299,291800.0
2005-10-20 15:15:00,21.18,21.2,21.15,21.16,195800.0,11.6354,11.6464,11.6189,11.6244,195800.0
2005-10-20 15:20:00,21.16,21.16,21.09,21.14,326800.0,11.6244,11.6244,11.586,11.6134,326800.0
2005-10-20 15:25:00,21.14,21.15,21.04,21.07,627600.0,11.6134,11.6189,11.5585,11.575,627600.0
2005-10-20 15:30:00,21.08,21.2,21.08,21.17,310400.0,11.5805,11.6464,11.5805,11.6299,310400.0
2005-10-20 15:35:00,21.17,21.2,21.15,21.16,367400.0,11.6299,11.6464,11.6189,11.6244,367400.0
2005-10-20 15:40:00,21.16,21.17,21.08,21.09,396600.0,11.6244,11.6299,11.5805,11.586,396600.0
2005-10-20 15:45:00,21.09,21.15,21.08,21.11,391200.0,11.586,11.6189,11.5805,11.597,391200.0
2005-10-20 15:50:00,21.12,21.18,21.11,21.15,393600.0,11.6025,11.6354,11.597,11.6189,393600.0
2005-10-20 15:55:00,21.13,21.16,21.05,21.06,453600.0,11.608,11.6244,11.564,11.5695,453600.0
2005-10-21 09:30:00,21.2,21.3,21.2,21.29,1540600.0,11.6464,11.7013,11.6464,11.6959,1540600.0
2005-10-21 09:35:00,21.29,21.32,21.21,21.24,336200.0,11.6959,11.7123,11.6519,11.6684,336200.0
2005-10-21 09:40:00,21.24,21.25,21.23,21.24,221800.0,11.6684,11.6739,11.6629,11.6684,221800.0
2005-10-21 09:45:00,21.23,21.27,21.21,21.27,181400.0,11.6629,11.6849,11.6519,11.6849,181400.0
2005-10-21 09:50:00,21.27,21.29,21.23,21.27,209000.0,11.6849,11.6959,11.6629,11.6849,209000.0
2005-10-21 09:55:00,21.27,21.28,21.24,21.27,156600.0,11.6849,11.6904,11.6684,11.6849,156600.0
2005-10-21 10:00:00,21.27,21.28,21.21,21.21,152600.0,11.6849,11.6904,11.6519,11.6519,152600.0
2005-10-21 10:05:00,21.21,21.23,21.2,21.2,188600.0,11.6519,11.6629,11.6464,11.6464,188600.0
2005-10-21 10:10:00,21.2,21.27,21.2,21.25,129800.0,11.6464,11.6849,11.6464,11.6739,129800.0
2005-10-21 10:15:00,21.26,21.28,21.22,21.26,165000.0,11.6794,11.6904,11.6574,11.6794,165000.0
2005-10-21 10:20:00,21.26,21.28,21.24,21.27,127200.0,11.6794,11.6904,11.6684,11.6849,127200.0
2005-10-21 10:25:00,21.25,21.32,21.25,21.3,161400.0,11.6739,11.7123,11.6739,11.7013,161400.0
2005-10-21 10:30:00,21.29,21.31,21.23,21.24,212200.0,11.6959,11.7068,11.6629,11.6684,212200.0
2005-10-21 10:35:00,21.24,21.24,21.21,21.22,150800.0,11.6684,11.6684,11.6519,11.6574,150800.0
2005-10-21 10:40:00,21.22,21.23,21.18,21.18,96200.0,11.6574,11.6629,11.6354,11.6354,96200.0
2005-10-21 10:45:00,21.18,21.18,21.15,21.16,186800.0,11.6354,11.6354,11.6189,11.6244,186800.0
2005-10-21 10:50:00,21.16,21.16,21.13,21.14,186600.0,11.6244,11.6244,11.608,11.6134,186600.0
2005-10-21 10:55:00,21.14,21.15,21.13,21.14,108600.0,11.6134,11.6189,11.608,11.6134,108600.0
2005-10-21 11:00:00,21.13,21.16,21.13,21.14,173000.0,11.608,11.6244,11.608,11.6134,173000.0
2005-10-21 11:05:00,21.14,21.2,21.13,21.18,126200.0,11.6134,11.6464,11.608,11.6354,126200.0
2005-10-21 11:10:00,21.18,21.2,21.06,21.06,432800.0,11.6354,11.6464,11.5695,11.5695,432800.0
2005-10-21 11:15:00,21.07,21.12,21.03,21.11,395200.0,11.575,11.6025,11.553,11.597,395200.0
2005-10-21 11:20:00,21.11,21.11,21.08,21.09,83400.0,11.597,11.597,11.5805,11.586,83400.0
2005-10-21 11:25:00,21.09,21.1,21.07,21.08,66200.0,11.586,11.5915,11.575,11.5805,66200.0
2005-10-21 11:30:00,21.08,21.08,21.03,21.03,93800.0,11.5805,11.5805,11.553,11.553,93800.0
2005-10-21 11:35:00,21.03,21.03,21.0,21.0,237600.0,11.553,11.553,11.5365,11.5365,237600.0
2005-10-21 11:40:00,20.99,21.0,20.95,20.96,225400.0,11.531,11.5365,11.5091,11.5146,225400.0
2005-10-21 11:45:00,20.97,20.99,20.96,20.98,97000.0,11.5201,11.531,11.5146,11.5255,97000.0
2005-10-21 11:50:00,20.98,20.99,20.97,20.97,92400.0,11.5255,11.531,11.5201,11.5201,92400.0
2005-10-21 11:55:00,20.97,20.99,20.93,20.94,182000.0,11.5201,11.531,11.4981,11.5036,182000.0
2005-10-21 12:00:00,20.93,20.96,20.91,20.91,126600.0,11.4981,11.5146,11.4871,11.4871,126600.0
2005-10-21 12:05:00,20.92,20.96,20.92,20.95,82400.0,11.4926,11.5146,11.4926,11.5091,82400.0
2005-10-21 12:10:00,20.95,20.98,20.93,20.98,205200.0,11.5091,11.5255,11.4981,11.5255,205200.0
2005-10-21 12:15:00,20.98,20.99,20.96,20.96,108800.0,11.5255,11.531,11.5146,11.5146,108800.0
2005-10-21 12:20:00,20.96,20.98,20.95,20.98,98800.0,11.5146,11.5255,11.5091,11.5255,98800.0
2005-10-21 12:25:00,20.98,21.0,20.97,20.99,88200.0,11.5255,11.5365,11.5201,11.531,88200.0
2005-10-21 12:30:00,21.0,21.05,21.0,21.03,71200.0,11.5365,11.564,11.5365,11.553,71200.0
2005-10-21 12:35:00,21.04,21.04,21.0,21.03,66200.0,11.5585,11.5585,11.5365,11.553,66200.0
2005-10-21 12:40:00,21.03,21.03,20.99,21.01,138000.0,11.553,11.553,11.531,11.542,138000.0
2005-10-21 12:45:00,21.01,21.04,21.0,21.01,67400.0,11.542,11.5585,11.5365,11.542,67400.0
2005-10-21 12:50:00,21.02,21.08,21.02,21.05,148000.0,11.5475,11.5805,11.5475,11.564,148000.0
2005-10-21 12:55:00,21.06,21.08,21.05,21.07,55600.0,11.5695,11.5805,11.564,11.575,55600.0
2005-10-21 13:00:00,21.08,21.08,21.03,21.07,75200.0,11.5805,11.5805,11.553,11.575,75200.0
2005-10-21 13:05:00,21.06,21.08,21.05,21.05,45000.0,11.5695,11.5805,11.564,11.564,45000.0
2005-10-21 13:10:00,21.05,21.07,21.04,21.06,74200.0,11.564,11.575,11.5585,11.5695,74200.0
2005-10-21 13:15:00,21.06,21.08,21.05,21.07,33200.0,11.5695,11.5805,11.564,11.575,33200.0
2005-10-21 13:20:00,21.07,21.08,21.05,21.06,58400.0,11.575,11.5805,11.564,11.5695,58400.0
2005-10-21 13:25:00,21.06,21.06,21.06,21.06,189400.0,11.5695,11.5695,11.5695,11.5695,189400.0
2005-10-21 13:30:00,21.06,21.13,21.06,21.1,292000.0,11.5695,11.608,11.5695,11.5915,292000.0
2005-10-21 13:35:00,21.1,21.11,21.07,21.1,68200.0,11.5915,11.597,11.575,11.5915,68200.0
2005-10-21 13:40:00,21.1,21.11,21.05,21.07,56200.0,11.5915,11.597,11.564,11.575,56200.0
2005-10-21 13:45:00,21.08,21.13,21.07,21.1,95000.0,11.5805,11.608,11.575,11.5915,95000.0
2005-10-21 13:50:00,21.1,21.1,21.05,21.08,81400.0,11.5915,11.5915,11.564,11.5805,81400.0
2005-10-21 13:55:00,21.07,21.1,21.05,21.06,113000.0,11.575,11.5915,11.564,11.5695,113000.0
2005-10-21 14:00:00,21.06,21.09,21.05,21.09,54400.0,11.5695,11.586,11.564,11.586,54400.0
2005-10-21 14:05:00,21.09,21.09,21.02,21.03,91200.0,11.586,11.586,11.5475,11.553,91200.0
2005-10-21 14:10:00,21.03,21.05,21.02,21.03,130800.0,11.553,11.564,11.5475,11.553,130800.0
2005-10-21 14:15:00,21.03,21.04,21.0,21.03,58400.0,11.553,11.5585,11.5365,11.553,58400.0
2005-10-21 14:20:00,21.02,21.04,21.01,21.02,61000.0,11.5475,11.5585,11.542,11.5475,61000.0
2005-10-21 14:25:00,21.02,21.03,21.0,21.03,77600.0,11.5475,11.553,11.5365,11.553,77600.0
2005-10-21 14:30:00,21.03,21.06,21.03,21.06,110400.0,11.553,11.5695,11.553,11.5695,110400.0
2005-10-21 14:35:00,21.06,21.07,21.02,21.02,110600.0,11.5695,11.575,11.5475,11.5475,110600.0
2005-10-21 14:40:00,21.02,21.05,21.02,21.05,88800.0,11.5475,11.564,11.5475,11.564,88800.0
2005-10-21 14:45:00,21.05,21.07,21.02,21.03,108400.0,11.564,11.575,11.5475,11.553,108400.0
2005-10-21 14:50:00,21.04,21.07,21.03,21.03,79000.0,11.5585,11.575,11.553,11.553,79000.0
2005-10-21 14:55:00,21.04,21.04,21.02,21.04,71400.0,11.5585,11.5585,11.5475,11.5585,71400.0
2005-10-21 15:00:00,21.04,21.06,21.03,21.05,215600.0,11.5585,11.5695,11.553,11.564,215600.0
2005-10-21 15:05:00,21.05,21.05,21.03,21.03,131000.0,11.564,11.564,11.553,11.553,131000.0
2005-10-21 15:10:00,21.03,21.05,21.01,21.04,136600.0,11.553,11.564,11.542,11.5585,136600.0
2005-10-21 15:15:00,21.01,21.04,21.01,21.03,170000.0,11.542,11.5585,11.542,11.553,170000.0
2005-10-21 15:20:00,21.03,21.03,21.0,21.0,152600.0,11.553,11.553,11.5365,11.5365,152600.0
2005-10-21 15:25:00,21.0,21.04,21.0,21.02,193000.0,11.5365,11.5585,11.5365,11.5475,193000.0
2005-10-21 15:30:00,21.02,21.04,21.01,21.03,174400.0,11.5475,11.5585,11.542,11.553,174400.0
2005-10-21 15:35:00,21.03,21.03,21.0,21.01,168000.0,11.553,11.553,11.5365,11.542,168000.0
2005-10-21 15:40:00,21.0,21.01,20.99,21.0,277200.0,11.5365,11.542,11.531,11.5365,277200.0
2005-10-21 15:45:00,21.0,21.02,21.0,21.02,207600.0,11.5365,11.5475,11.5365,11.5475,207600.0
2005-10-21 15:50:00,21.01,21.03,20.98,20.98,316400.0,11.542,11.553,11.5255,11.5255,316400.0
2005-10-21 15:55:00,20.98,20.99,20.97,20.97,346400.0,11.5255,11.531,11.5201,11.5201,346400.0
2005-10-24 09:30:00,21.09,21.22,21.07,21.11,427800.0,11.586,11.6574,11.575,11.597,427800.0
2005-10-24 09:35:00,21.1,21.17,21.1,21.13,130000.0,11.5915,11.6299,11.5915,11.608,130000.0
2005-10-24 09:40:00,21.13,21.16,21.11,21.13,187800.0,11.608,11.6244,11.597,11.608,187800.0
2005-10-24 09:45:00,21.13,21.14,21.08,21.13,217000.0,11.608,11.6134,11.5805,11.608,217000.0
2005-10-24 09:50:00,21.13,21.15,21.12,21.15,139800.0,11.608,11.6189,11.6025,11.6189,139800.0
2005-10-24 09:55:00,21.15,21.18,21.11,21.16,167800.0,11.6189,11.6354,11.597,11.6244,167800.0
2005-10-24 10:00:00,21.16,21.25,21.16,21.2,252800.0,11.6244,11.6739,11.6244,11.6464,252800.0
2005-10-24 10:05:00,21.2,21.21,21.15,21.18,94200.0,11.6464,11.6519,11.6189,11.6354,94200.0
2005-10-24 10:10:00,21.19,21.19,21.17,21.18,170000.0,11.6409,11.6409,11.6299,11.6354,170000.0
2005-10-24 10:15:00,21.17,21.18,21.16,21.17,148200.0,11.6299,11.6354,11.6244,11.6299,148200.0
2005-10-24 10:20:00,21.16,21.17,21.11,21.15,152200.0,11.6244,11.6299,11.597,11.6189,152200.0
2005-10-24 10:25:00,21.15,21.17,21.14,21.15,174800.0,11.6189,11.6299,11.6134,11.6189,174800.0
2005-10-24 10:30:00,21.15,21.17,21.13,21.16,126000.0,11.6189,11.6299,11.608,11.6244,126000.0
2005-10-24 10:35:00,21.15,21.18,21.13,21.17,173800.0,11.6189,11.6354,11.608,11.6299,173800.0
2005-10-24 10:40:00,21.16,21.18,21.13,21.15,233600.0,11.6244,11.6354,11.608,11.6189,233600.0
2005-10-24 10:45:00,21.15,21.15,21.1,21.11,202800.0,11.6189,11.6189,11.5915,11.597,202800.0
2005-10-24 10:50:00,21.11,21.13,21.08,21.12,135200.0,11.597,11.608,11.5805,11.6025,135200.0
2005-10-24 10:55:00,21.11,21.14,21.1,21.11,117600.0,11.597,11.6134,11.5915,11.597,117600.0
2005-10-24 11:00:00,21.11,21.16,21.09,21.14,181000.0,11.597,11.6244,11.586,11.6134,181000.0
2005-10-24 11:05:00,21.14,21.15,21.11,21.14,58600.0,11.6134,11.6189,11.597,11.6134,58600.0
2005-10-24 11:10:00,21.13,21.14,21.1,21.11,87200.0,11.608,11.6134,11.5915,11.597,87200.0
2005-10-24 11:15:00,21.11,21.12,21.09,21.1,175200.0,11.597,11.6025,11.586,11.5915,175200.0
2005-10-24 11:20:00,21.11,21.13,21.1,21.11,78800.0,11.597,11.608,11.5915,11.597,78800.0
2005-10-24 11:25:00,21.11,21.18,21.11,21.16,93600.0,11.597,11.6354,11.597,11.6244,93600.0
2005-10-24 11:30:00,21.18,21.18,21.15,21.15,147200.0,11.6354,11.6354,11.6189,11.6189,147200.0
2005-10-24 11:35:00,21.15,21.19,21.14,21.17,58000.0,11.6189,11.6409,11.6134,11.6299,58000.0
2005-10-24 11:40:00,21.17,21.18,21.15,21.16,53400.0,11.6299,11.6354,11.6189,11.6244,53400.0
2005-10-24 11:45:00,21.16,21.18,21.11,21.15,99400.0,11.6244,11.6354,11.597,11.6189,99400.0
2005-10-24 11:50:00,21.15,21.17,21.14,21.15,83600.0,11.6189,11.6299,11.6134,11.6189,83600.0
2005-10-24 11:55:00,21.15,21.15,21.1,21.11,58400.0,11.6189,11.6189,11.5915,11.597,58400.0
2005-10-24 12:00:00,21.11,21.15,21.11,21.15,52200.0,11.597,11.6189,11.597,11.6189,52200.0
2005-10-24 12:05:00,21.15,21.2,21.14,21.14,111200.0,11.6189,11.6464,11.6134,11.6134,111200.0
2005-10-24 12:10:00,21.14,21.15,21.11,21.11,92600.0,11.6134,11.6189,11.597,11.597,92600.0
2005-10-24 12:15:00,21.11,21.14,21.11,21.13,45200.0,11.597,11.6134,11.597,11.608,45200.0
2005-10-24 12:20:00,21.13,21.14,21.11,21.14,65400.0,11.608,11.6134,11.597,11.6134,65400.0
2005-10-24 12:25:00,21.13,21.16,21.13,21.16,48600.0,11.608,11.6244,11.608,11.6244,48600.0
2005-10-24 12:30:00,21.16,21.18,21.13,21.18,46400.0,11.6244,11.6354,11.608,11.6354,46400.0
2005-10-24 12:35:00,21.18,21.18,21.12,21.13,76200.0,11.6354,11.6354,11.6025,11.608,76200.0
2005-10-24 12:40:00,21.12,21.15,21.11,21.11,43000.0,11.6025,11.6189,11.597,11.597,43000.0
2005-10-24 12:45:00,21.11,21.12,21.1,21.11,41800.0,11.597,11.6025,11.5915,11.597,41800.0
2005-10-24 12:50:00,21.11,21.13,21.11,21.13,35000.0,11.597,11.608,11.597,11.608,35000.0
2005-10-24 12:55:00,21.13,21.15,21.12,21.15,35000.0,11.608,11.6189,11.6025,11.6189,35000.0
2005-10-24 13:00:00,21.15,21.15,21.11,21.11,59000.0,11.6189,11.6189,11.597,11.597,59000.0
2005-10-24 13:05:00,21.11,21.15,21.1,21.14,56600.0,11.597,11.6189,11.5915,11.6134,56600.0
2005-10-24 13:10:00,21.14,21.18,21.13,21.17,77200.0,11.6134,11.6354,11.608,11.6299,77200.0
2005-10-24 13:15:00,21.17,21.17,21.11,21.11,143800.0,11.6299,11.6299,11.597,11.597,143800.0
2005-10-24 13:20:00,21.11,21.13,21.1,21.12,49800.0,11.597,11.608,11.5915,11.6025,49800.0
2005-10-24 13:25:00,21.11,21.11,21.08,21.09,113600.0,11.597,11.597,11.5805,11.586,113600.0
2005-10-24 13:30:00,21.08,21.17,21.08,21.15,68400.0,11.5805,11.6299,11.5805,11.6189,68400.0
2005-10-24 13:35:00,21.16,21.18,21.13,21.14,49800.0,11.6244,11.6354,11.608,11.6134,49800.0
2005-10-24 13:40:00,21.14,21.17,21.13,21.13,49800.0,11.6134,11.6299,11.608,11.608,49800.0
2005-10-24 13:45:00,21.13,21.13,21.08,21.1,103200.0,11.608,11.608,11.5805,11.5915,103200.0
2005-10-24 13:50:00,21.1,21.11,21.09,21.11,79400.0,11.5915,11.597,11.586,11.597,79400.0
2005-10-24 13:55:00,21.11,21.14,21.11,21.11,106800.0,11.597,11.6134,11.597,11.597,106800.0
2005-10-24 14:00:00,21.11,21.12,21.1,21.11,34000.0,11.597,11.6025,11.5915,11.597,34000.0
2005-10-24 14:05:00,21.11,21.13,21.11,21.12,117200.0,11.597,11.608,11.597,11.6025,117200.0
2005-10-24 14:10:00,21.13,21.14,21.12,21.13,119200.0,11.608,11.6134,11.6025,11.608,119200.0
2005-10-24 14:15:00,21.13,21.14,21.11,21.13,134000.0,11.608,11.6134,11.597,11.608,134000.0
2005-10-24 14:20:00,21.11,21.13,21.11,21.11,37600.0,11.597,11.608,11.597,11.597,37600.0
2005-10-24 14:25:00,21.12,21.13,21.09,21.11,103000.0,11.6025,11.608,11.586,11.597,103000.0
2005-10-24 14:30:00,21.11,21.13,21.1,21.11,56200.0,11.597,11.608,11.5915,11.597,56200.0
2005-10-24 14:35:00,21.11,21.11,21.08,21.1,134000.0,11.597,11.597,11.5805,11.5915,134000.0
2005-10-24 14:40:00,21.1,21.11,21.06,21.07,110000.0,11.5915,11.597,11.5695,11.575,110000.0
2005-10-24 14:45:00,21.07,21.07,21.04,21.05,100200.0,11.575,11.575,11.5585,11.564,100200.0
2005-10-24 14:50:00,21.05,21.06,21.03,21.04,121800.0,11.564,11.5695,11.553,11.5585,121800.0
2005-10-24 14:55:00,21.04,21.06,21.03,21.06,131000.0,11.5585,11.5695,11.553,11.5695,131000.0
2005-10-24 15:00:00,21.05,21.11,21.05,21.09,177200.0,11.564,11.597,11.564,11.586,177200.0
2005-10-24 15:05:00,21.1,21.1,21.06,21.09,139800.0,11.5915,11.5915,11.5695,11.586,139800.0
2005-10-24 15:10:00,21.09,21.1,21.08,21.09,99400.0,11.586,11.5915,11.5805,11.586,99400.0
2005-10-24 15:15:00,21.08,21.08,21.07,21.07,210000.0,11.5805,11.5805,11.575,11.575,210000.0
2005-10-24 15:20:00,21.07,21.09,21.07,21.09,100400.0,11.575,11.586,11.575,11.586,100400.0
2005-10-24 15:25:00,21.09,21.09,21.07,21.08,112400.0,11.586,11.586,11.575,11.5805,112400.0
2005-10-24 15:30:00,21.08,21.08,21.07,21.08,198000.0,11.5805,11.5805,11.575,11.5805,198000.0
2005-10-24 15:35:00,21.08,21.11,21.06,21.1,230200.0,11.5805,11.597,11.5695,11.5915,230200.0
2005-10-24 15:40:00,21.11,21.15,21.11,21.14,208200.0,11.597,11.6189,11.597,11.6134,208200.0
2005-10-24 15:45:00,21.14,21.15,21.13,21.15,273800.0,11.6134,11.6189,11.608,11.6189,273800.0
2005-10-24 15:50:00,21.15,21.2,21.15,21.2,373200.0,11.6189,11.6464,11.6189,11.6464,373200.0
2005-10-24 15:55:00,21.2,21.22,21.18,21.21,542600.0,11.6464,11.6574,11.6354,11.6519,542600.0
2005-10-25 09:30:00,21.13,21.18,21.09,21.16,232600.0,11.608,11.6354,11.586,11.6244,232600.0
2005-10-25 09:35:00,21.16,21.2,21.16,21.2,171800.0,11.6244,11.6464,11.6244,11.6464,171800.0
2005-10-25 09:40:00,21.2,21.2,21.15,21.16,179800.0,11.6464,11.6464,11.6189,11.6244,179800.0
2005-10-25 09:45:00,21.15,21.17,21.14,21.16,207800.0,11.6189,11.6299,11.6134,11.6244,207800.0
2005-10-25 09:50:00,21.16,21.18,21.13,21.18,188400.0,11.6244,11.6354,11.608,11.6354,188400.0
2005-10-25 09:55:00,21.2,21.2,21.16,21.18,79600.0,11.6464,11.6464,11.6244,11.6354,79600.0
2005-10-25 10:00:00,21.18,21.18,21.15,21.16,153600.0,11.6354,11.6354,11.6189,11.6244,153600.0
2005-10-25 10:05:00,21.16,21.17,21.11,21.11,163200.0,11.6244,11.6299,11.597,11.597,163200.0
2005-10-25 10:10:00,21.11,21.14,21.1,21.1,122600.0,11.597,11.6134,11.5915,11.5915,122600.0
2005-10-25 10:15:00,21.11,21.11,21.03,21.09,897000.0,11.597,11.597,11.553,11.586,897000.0
2005-10-25 10:20:00,21.08,21.11,21.07,21.11,167000.0,11.5805,11.597,11.575,11.597,167000.0
2005-10-25 10:25:00,21.12,21.17,21.11,21.15,118400.0,11.6025,11.6299,11.597,11.6189,118400.0
2005-10-25 10:30:00,21.15,21.15,21.13,21.13,155800.0,11.6189,11.6189,11.608,11.608,155800.0
2005-10-25 10:35:00,21.13,21.15,21.13,21.13,164800.0,11.608,11.6189,11.608,11.608,164800.0
2005-10-25 10:40:00,21.13,21.14,21.11,21.12,184400.0,11.608,11.6134,11.597,11.6025,184400.0
2005-10-25 10:45:00,21.11,21.12,21.09,21.1,188800.0,11.597,11.6025,11.586,11.5915,188800.0
2005-10-25 10:50:00,21.09,21.11,21.09,21.11,220000.0,11.586,11.597,11.586,11.597,220000.0
2005-10-25 10:55:00,21.1,21.11,21.09,21.11,88200.0,11.5915,11.597,11.586,11.597,88200.0
2005-10-25 11:00:00,21.11,21.14,21.11,21.12,116200.0,11.597,11.6134,11.597,11.6025,116200.0
2005-10-25 11:05:00,21.12,21.13,21.1,21.11,130800.0,11.6025,11.608,11.5915,11.597,130800.0
2005-10-25 11:10:00,21.1,21.11,21.09,21.1,243000.0,11.5915,11.597,11.586,11.5915,243000.0
2005-10-25 11:15:00,21.1,21.14,21.08,21.13,140200.0,11.5915,11.6134,11.5805,11.608,140200.0
2005-10-25 11:20:00,21.13,21.18,21.13,21.17,213200.0,11.608,11.6354,11.608,11.6299,213200.0
2005-10-25 11:25:00,21.17,21.17,21.14,21.15,236800.0,11.6299,11.6299,11.6134,11.6189,236800.0
2005-10-25 11:30:00,21.15,21.17,21.14,21.16,284200.0,11.6189,11.6299,11.6134,11.6244,284200.0
2005-10-25 11:35:00,21.16,21.17,21.14,21.17,147400.0,11.6244,11.6299,11.6134,11.6299,147400.0
2005-10-25 11:40:00,21.18,21.19,21.17,21.18,105600.0,11.6354,11.6409,11.6299,11.6354,105600.0
2005-10-25 11:45:00,21.18,21.2,21.17,21.19,70200.0,11.6354,11.6464,11.6299,11.6409,70200.0
2005-10-25 11:50:00,21.19,21.2,21.18,21.18,85800.0,11.6409,11.6464,11.6354,11.6354,85800.0
2005-10-25 11:55:00,21.18,21.2,21.18,21.18,83000.0,11.6354,11.6464,11.6354,11.6354,83000.0
2005-10-25 12:00:00,21.18,21.2,21.18,21.18,116200.0,11.6354,11.6464,11.6354,11.6354,116200.0
2005-10-25 12:05:00,21.18,21.21,21.18,21.21,60800.0,11.6354,11.6519,11.6354,11.6519,60800.0
2005-10-25 12:10:00,21.21,21.23,21.19,21.23,168800.0,11.6519,11.6629,11.6409,11.6629,168800.0
2005-10-25 12:15:00,21.22,21.23,21.19,21.2,129400.0,11.6574,11.6629,11.6409,11.6464,129400.0
2005-10-25 12:20:00,21.19,21.2,21.17,21.18,93600.0,11.6409,11.6464,11.6299,11.6354,93600.0
2005-10-25 12:25:00,21.18,21.18,21.17,21.17,84600.0,11.6354,11.6354,11.6299,11.6299,84600.0
2005-10-25 12:30:00,21.17,21.17,21.13,21.14,110200.0,11.6299,11.6299,11.608,11.6134,110200.0
2005-10-25 12:35:00,21.14,21.15,21.11,21.11,114800.0,11.6134,11.6189,11.597,11.597,114800.0
2005-10-25 12:40:00,21.1,21.12,21.08,21.12,144800.0,11.5915,11.6025,11.5805,11.6025,144800.0
2005-10-25 12:45:00,21.11,21.12,21.1,21.11,58000.0,11.597,11.6025,11.5915,11.597,58000.0
2005-10-25 12:50:00,21.11,21.11,21.09,21.11,83200.0,11.597,11.597,11.586,11.597,83200.0
2005-10-25 12:55:00,21.11,21.11,21.1,21.11,34000.0,11.597,11.597,11.5915,11.597,34000.0
2005-10-25 13:00:00,21.11,21.11,21.09,21.1,97400.0,11.597,11.597,11.586,11.5915,97400.0
2005-10-25 13:05:00,21.11,21.13,21.1,21.13,71200.0,11.597,11.608,11.5915,11.608,71200.0
2005-10-25 13:10:00,21.13,21.14,21.12,21.14,26800.0,11.608,11.6134,11.6025,11.6134,26800.0
2005-10-25 13:15:00,21.14,21.15,21.13,21.14,63600.0,11.6134,11.6189,11.608,11.6134,63600.0
2005-10-25 13:20:00,21.14,21.14,21.13,21.13,43800.0,11.6134,11.6134,11.608,11.608,43800.0
2005-10-25 13:25:00,21.14,21.14,21.13,21.13,122400.0,11.6134,11.6134,11.608,11.608,122400.0
2005-10-25 13:30:00,21.11,21.11,21.08,21.09,113400.0,11.597,11.597,11.5805,11.586,113400.0
2005-10-25 13:35:00,21.08,21.09,21.08,21.08,70600.0,11.5805,11.586,11.5805,11.5805,70600.0
2005-10-25 13:40:00,21.08,21.09,21.05,21.07,174000.0,11.5805,11.586,11.564,11.575,174000.0
2005-10-25 13:45:00,21.06,21.08,21.06,21.08,61600.0,11.5695,11.5805,11.5695,11.5805,61600.0
2005-10-25 13:50:00,21.08,21.08,21.07,21.07,37600.0,11.5805,11.5805,11.575,11.575,37600.0
2005-10-25 13:55:00,21.07,21.08,21.05,21.07,71200.0,11.575,11.5805,11.564,11.575,71200.0
2005-10-25 14:00:00,21.06,21.08,21.05,21.08,101800.0,11.5695,11.5805,11.564,11.5805,101800.0
2005-10-25 14:05:00,21.08,21.08,21.06,21.07,136200.0,11.5805,11.5805,11.5695,11.575,136200.0
2005-10-25 14:10:00,21.06,21.11,21.06,21.09,76800.0,11.5695,11.597,11.5695,11.586,76800.0
2005-10-25 14:15:00,21.08,21.11,21.08,21.11,50000.0,11.5805,11.597,11.5805,11.597,50000.0
2005-10-25 14:20:00,21.11,21.12,21.07,21.07,72600.0,11.597,11.6025,11.575,11.575,72600.0
2005-10-25 14:25:00,21.07,21.11,21.06,21.08,154000.0,11.575,11.597,11.5695,11.5805,154000.0
2005-10-25 14:30:00,21.08,21.1,21.07,21.1,177600.0,11.5805,11.5915,11.575,11.5915,177600.0
2005-10-25 14:35:00,21.1,21.11,21.1,21.1,133600.0,11.5915,11.597,11.5915,11.5915,133600.0
2005-10-25 14:40:00,21.1,21.1,21.09,21.1,121200.0,11.5915,11.5915,11.586,11.5915,121200.0
2005-10-25 14:45:00,21.1,21.11,21.1,21.11,80200.0,11.5915,11.597,11.5915,11.597,80200.0
2005-10-25 14:50:00,21.11,21.13,21.11,21.13,59200.0,11.597,11.608,11.597,11.608,59200.0
2005-10-25 14:55:00,21.13,21.13,21.1,21.11,50600.0,11.608,11.608,11.5915,11.597,50600.0
2005-10-25 15:00:00,21.11,21.11,21.1,21.1,159200.0,11.597,11.597,11.5915,11.5915,159200.0
2005-10-25 15:05:00,21.1,21.11,21.1,21.1,59800.0,11.5915,11.597,11.5915,11.5915,59800.0
2005-10-25 15:10:00,21.1,21.11,21.1,21.1,121600.0,11.5915,11.597,11.5915,11.5915,121600.0
2005-10-25 15:15:00,21.1,21.1,21.06,21.08,83800.0,11.5915,11.5915,11.5695,11.5805,83800.0
2005-10-25 15:20:00,21.08,21.13,21.07,21.11,134200.0,11.5805,11.608,11.575,11.597,134200.0
2005-10-25 15:25:00,21.1,21.15,21.1,21.13,179000.0,11.5915,11.6189,11.5915,11.608,179000.0
2005-10-25 15:30:00,21.14,21.16,21.13,21.16,171800.0,11.6134,11.6244,11.608,11.6244,171800.0
2005-10-25 15:35:00,21.16,21.2,21.14,21.18,251600.0,11.6244,11.6464,11.6134,11.6354,251600.0
2005-10-25 15:40:00,21.18,21.24,21.18,21.24,242200.0,11.6354,11.6684,11.6354,11.6684,242200.0
2005-10-25 15:45:00,21.24,21.3,21.13,21.29,563400.0,11.6684,11.7013,11.608,11.6959,563400.0
2005-10-25 15:50:00,21.29,21.29,21.24,21.25,303600.0,11.6959,11.6959,11.6684,11.6739,303600.0
2005-10-25 15:55:00,21.25,21.27,21.24,21.24,430400.0,11.6739,11.6849,11.6684,11.6684,430400.0
2005-10-26 09:30:00,21.24,21.25,21.21,21.21,318400.0,11.6684,11.6739,11.6519,11.6519,318400.0
2005-10-26 09:35:00,21.21,21.22,21.17,21.18,148000.0,11.6519,11.6574,11.6299,11.6354,148000.0
2005-10-26 09:40:00,21.18,21.24,21.18,21.24,254800.0,11.6354,11.6684,11.6354,11.6684,254800.0
2005-10-26 09:45:00,21.24,21.25,21.18,21.23,120600.0,11.6684,11.6739,11.6354,11.6629,120600.0
2005-10-26 09:50:00,21.24,21.3,21.24,21.25,150000.0,11.6684,11.7013,11.6684,11.6739,150000.0
2005-10-26 09:55:00,21.25,21.33,21.25,21.32,163600.0,11.6739,11.7178,11.6739,11.7123,163600.0
2005-10-26 10:00:00,21.32,21.33,21.3,21.3,179200.0,11.7123,11.7178,11.7013,11.7013,179200.0
2005-10-26 10:05:00,21.3,21.36,21.27,21.33,139200.0,11.7013,11.7343,11.6849,11.7178,139200.0
2005-10-26 10:10:00,21.35,21.4,21.32,21.39,116800.0,11.7288,11.7563,11.7123,11.7508,116800.0
2005-10-26 10:15:00,21.41,21.41,21.39,21.4,181400.0,11.7618,11.7618,11.7508,11.7563,181400.0
2005-10-26 10:20:00,21.41,21.42,21.4,21.41,202200.0,11.7618,11.7673,11.7563,11.7618,202200.0
2005-10-26 10:25:00,21.4,21.42,21.38,21.39,221800.0,11.7563,11.7673,11.7453,11.7508,221800.0
2005-10-26 10:30:00,21.4,21.43,21.38,21.38,169600.0,11.7563,11.7728,11.7453,11.7453,169600.0
2005-10-26 10:35:00,21.38,21.4,21.36,21.36,249200.0,11.7453,11.7563,11.7343,11.7343,249200.0
2005-10-26 10:40:00,21.36,21.36,21.32,21.34,135600.0,11.7343,11.7343,11.7123,11.7233,135600.0
2005-10-26 10:45:00,21.34,21.34,21.31,21.32,100600.0,11.7233,11.7233,11.7068,11.7123,100600.0
2005-10-26 10:50:00,21.32,21.36,21.32,21.32,154800.0,11.7123,11.7343,11.7123,11.7123,154800.0
2005-10-26 10:55:00,21.33,21.35,21.31,21.34,97000.0,11.7178,11.7288,11.7068,11.7233,97000.0
2005-10-26 11:00:00,21.34,21.35,21.33,21.33,93800.0,11.7233,11.7288,11.7178,11.7178,93800.0
2005-10-26 11:05:00,21.33,21.34,21.32,21.34,59600.0,11.7178,11.7233,11.7123,11.7233,59600.0
2005-10-26 11:10:00,21.34,21.36,21.34,21.34,85200.0,11.7233,11.7343,11.7233,11.7233,85200.0
2005-10-26 11:15:00,21.35,21.37,21.34,21.34,96200.0,11.7288,11.7398,11.7233,11.7233,96200.0
2005-10-26 11:20:00,21.35,21.36,21.33,21.33,70200.0,11.7288,11.7343,11.7178,11.7178,70200.0
2005-10-26 11:25:00,21.32,21.39,21.32,21.36,205000.0,11.7123,11.7508,11.7123,11.7343,205000.0
2005-10-26 11:30:00,21.36,21.37,21.35,21.36,107600.0,11.7343,11.7398,11.7288,11.7343,107600.0
2005-10-26 11:35:00,21.36,21.36,21.33,21.35,89800.0,11.7343,11.7343,11.7178,11.7288,89800.0
2005-10-26 11:40:00,21.34,21.35,21.34,21.34,73800.0,11.7233,11.7288,11.7233,11.7233,73800.0
2005-10-26 11:45:00,21.34,21.35,21.31,21.32,76400.0,11.7233,11.7288,11.7068,11.7123,76400.0
2005-10-26 11:50:00,21.31,21.32,21.3,21.31,79400.0,11.7068,11.7123,11.7013,11.7068,79400.0
2005-10-26 11:55:00,21.31,21.31,21.28,21.3,61600.0,11.7068,11.7068,11.6904,11.7013,61600.0
2005-10-26 12:00:00,21.29,21.3,21.26,21.26,113600.0,11.6959,11.7013,11.6794,11.6794,113600.0
2005-10-26 12:05:00,21.27,21.29,21.26,21.29,37000.0,11.6849,11.6959,11.6794,11.6959,37000.0
2005-10-26 12:10:00,21.29,21.29,21.24,21.28,83200.0,11.6959,11.6959,11.6684,11.6904,83200.0
2005-10-26 12:15:00,21.27,21.28,21.26,21.27,67200.0,11.6849,11.6904,11.6794,11.6849,67200.0
2005-10-26 12:20:00,21.27,21.28,21.25,21.25,64000.0,11.6849,11.6904,11.6739,11.6739,64000.0
2005-10-26 12:25:00,21.25,21.25,21.24,21.25,26600.0,11.6739,11.6739,11.6684,11.6739,26600.0
2005-10-26 12:30:00,21.25,21.27,21.25,21.26,52000.0,11.6739,11.6849,11.6739,11.6794,52000.0
2005-10-26 12:35:00,21.27,21.28,21.25,21.25,80200.0,11.6849,11.6904,11.6739,11.6739,80200.0
2005-10-26 12:40:00,21.25,21.26,21.24,21.25,89000.0,11.6739,11.6794,11.6684,11.6739,89000.0
2005-10-26 12:45:00,21.25,21.28,21.24,21.27,85400.0,11.6739,11.6904,11.6684,11.6849,85400.0
2005-10-26 12:50:00,21.27,21.28,21.25,21.27,37000.0,11.6849,11.6904,11.6739,11.6849,37000.0
2005-10-26 12:55:00,21.27,21.27,21.25,21.27,133200.0,11.6849,11.6849,11.6739,11.6849,133200.0
2005-10-26 13:00:00,21.27,21.27,21.25,21.25,48200.0,11.6849,11.6849,11.6739,11.6739,48200.0
2005-10-26 13:05:00,21.25,21.27,21.23,21.24,106800.0,11.6739,11.6849,11.6629,11.6684,106800.0
2005-10-26 13:10:00,21.23,21.26,21.22,21.22,137200.0,11.6629,11.6794,11.6574,11.6574,137200.0
2005-10-26 13:15:00,21.22,21.23,21.18,21.18,94200.0,11.6574,11.6629,11.6354,11.6354,94200.0
2005-10-26 13:20:00,21.18,21.2,21.16,21.2,103800.0,11.6354,11.6464,11.6244,11.6464,103800.0
2005-10-26 13:25:00,21.19,21.21,21.19,21.21,41800.0,11.6409,11.6519,11.6409,11.6519,41800.0
2005-10-26 13:30:00,21.2,21.23,21.2,21.22,139000.0,11.6464,11.6629,11.6464,11.6574,139000.0
2005-10-26 13:35:00,21.22,21.23,21.22,21.22,38200.0,11.6574,11.6629,11.6574,11.6574,38200.0
2005-10-26 13:40:00,21.23,21.23,21.2,21.21,82600.0,11.6629,11.6629,11.6464,11.6519,82600.0
2005-10-26 13:45:00,21.21,21.22,21.17,21.18,65200.0,11.6519,11.6574,11.6299,11.6354,65200.0
2005-10-26 13:50:00,21.18,21.23,21.18,21.23,59200.0,11.6354,11.6629,11.6354,11.6629,59200.0
2005-10-26 13:55:00,21.24,21.27,21.23,21.25,113600.0,11.6684,11.6849,11.6629,11.6739,113600.0
2005-10-26 14:00:00,21.25,21.3,21.24,21.28,112200.0,11.6739,11.7013,11.6684,11.6904,112200.0
2005-10-26 14:05:00,21.29,21.29,21.25,21.27,99200.0,11.6959,11.6959,11.6739,11.6849,99200.0
2005-10-26 14:10:00,21.27,21.29,21.25,21.25,122400.0,11.6849,11.6959,11.6739,11.6739,122400.0
2005-10-26 14:15:00,21.25,21.28,21.25,21.26,44200.0,11.6739,11.6904,11.6739,11.6794,44200.0
2005-10-26 14:20:00,21.26,21.3,21.26,21.29,102600.0,11.6794,11.7013,11.6794,11.6959,102600.0
2005-10-26 14:25:00,21.28,21.29,21.27,21.27,53200.0,11.6904,11.6959,11.6849,11.6849,53200.0
2005-10-26 14:30:00,21.27,21.27,21.25,21.25,77600.0,11.6849,11.6849,11.6739,11.6739,77600.0
2005-10-26 14:35:00,21.25,21.27,21.23,21.26,228600.0,11.6739,11.6849,11.6629,11.6794,228600.0
2005-10-26 14:40:00,21.26,21.27,21.25,21.27,107200.0,11.6794,11.6849,11.6739,11.6849,107200.0
2005-10-26 14:45:00,21.27,21.27,21.24,21.25,149800.0,11.6849,11.6849,11.6684,11.6739,149800.0
2005-10-26 14:50:00,21.25,21.29,21.25,21.28,175400.0,11.6739,11.6959,11.6739,11.6904,175400.0
2005-10-26 14:55:00,21.28,21.31,21.28,21.29,89400.0,11.6904,11.7068,11.6904,11.6959,89400.0
2005-10-26 15:00:00,21.29,21.31,21.27,21.31,76400.0,11.6959,11.7068,11.6849,11.7068,76400.0
2005-10-26 15:05:00,21.3,21.34,21.3,21.32,131800.0,11.7013,11.7233,11.7013,11.7123,131800.0
2005-10-26 15:10:00,21.32,21.33,21.3,21.33,78600.0,11.7123,11.7178,11.7013,11.7178,78600.0
2005-10-26 15:15:00,21.33,21.35,21.32,21.33,68800.0,11.7178,11.7288,11.7123,11.7178,68800.0
2005-10-26 15:20:00,21.33,21.35,21.32,21.32,156000.0,11.7178,11.7288,11.7123,11.7123,156000.0
2005-10-26 15:25:00,21.32,21.32,21.29,21.3,169800.0,11.7123,11.7123,11.6959,11.7013,169800.0
2005-10-26 15:30:00,21.3,21.3,21.25,21.26,154200.0,11.7013,11.7013,11.6739,11.6794,154200.0
2005-10-26 15:35:00,21.26,21.27,21.23,21.23,209000.0,11.6794,11.6849,11.6629,11.6629,209000.0
2005-10-26 15:40:00,21.23,21.23,21.18,21.2,311400.0,11.6629,11.6629,11.6354,11.6464,311400.0
2005-10-26 15:45:00,21.2,21.22,21.18,21.18,173800.0,11.6464,11.6574,11.6354,11.6354,173800.0
2005-10-26 15:50:00,21.18,21.21,21.18,21.18,266800.0,11.6354,11.6519,11.6354,11.6354,266800.0
2005-10-26 15:55:00,21.18,21.2,21.18,21.19,422000.0,11.6354,11.6464,11.6354,11.6409,422000.0
2005-10-27 09:30:00,21.18,21.22,21.17,21.19,207000.0,11.6354,11.6574,11.6299,11.6409,207000.0
2005-10-27 09:35:00,21.19,21.22,21.16,21.17,90600.0,11.6409,11.6574,11.6244,11.6299,90600.0
2005-10-27 09:40:00,21.17,21.2,21.17,21.18,107000.0,11.6299,11.6464,11.6299,11.6354,107000.0
2005-10-27 09:45:00,21.18,21.2,21.15,21.2,130800.0,11.6354,11.6464,11.6189,11.6464,130800.0
2005-10-27 09:50:00,21.18,21.18,21.1,21.11,102600.0,11.6354,11.6354,11.5915,11.597,102600.0
2005-10-27 09:55:00,21.11,21.12,21.1,21.1,83600.0,11.597,11.6025,11.5915,11.5915,83600.0
2005-10-27 10:00:00,21.1,21.11,21.06,21.09,78400.0,11.5915,11.597,11.5695,11.586,78400.0
2005-10-27 10:05:00,21.09,21.12,21.08,21.11,67200.0,11.586,11.6025,11.5805,11.597,67200.0
2005-10-27 10:10:00,21.11,21.15,21.11,21.13,54600.0,11.597,11.6189,11.597,11.608,54600.0
2005-10-27 10:15:00,21.12,21.14,21.12,21.14,52600.0,11.6025,11.6134,11.6025,11.6134,52600.0
2005-10-27 10:20:00,21.14,21.15,21.11,21.15,70800.0,11.6134,11.6189,11.597,11.6189,70800.0
2005-10-27 10:25:00,21.14,21.18,21.14,21.18,40600.0,11.6134,11.6354,11.6134,11.6354,40600.0
2005-10-27 10:30:00,21.18,21.18,21.11,21.12,76600.0,11.6354,11.6354,11.597,11.6025,76600.0
2005-10-27 10:35:00,21.12,21.16,21.1,21.15,69400.0,11.6025,11.6244,11.5915,11.6189,69400.0
2005-10-27 10:40:00,21.15,21.18,21.15,21.18,41000.0,11.6189,11.6354,11.6189,11.6354,41000.0
2005-10-27 10:45:00,21.17,21.18,21.14,21.15,63200.0,11.6299,11.6354,11.6134,11.6189,63200.0
2005-10-27 10:50:00,21.15,21.15,21.11,21.15,142800.0,11.6189,11.6189,11.597,11.6189,142800.0
2005-10-27 10:55:00,21.15,21.15,21.13,21.13,105800.0,11.6189,11.6189,11.608,11.608,105800.0
2005-10-27 11:00:00,21.13,21.14,21.11,21.14,457600.0,11.608,11.6134,11.597,11.6134,457600.0
2005-10-27 11:05:00,21.15,21.17,21.14,21.15,95000.0,11.6189,11.6299,11.6134,11.6189,95000.0
2005-10-27 11:10:00,21.15,21.15,21.12,21.15,68600.0,11.6189,11.6189,11.6025,11.6189,68600.0
2005-10-27 11:15:00,21.15,21.16,21.14,21.15,90200.0,11.6189,11.6244,11.6134,11.6189,90200.0
2005-10-27 11:20:00,21.15,21.18,21.14,21.16,164600.0,11.6189,11.6354,11.6134,11.6244,164600.0
2005-10-27 11:25:00,21.16,21.16,21.13,21.13,82400.0,11.6244,11.6244,11.608,11.608,82400.0
2005-10-27 11:30:00,21.13,21.13,21.09,21.11,102800.0,11.608,11.608,11.586,11.597,102800.0
2005-10-27 11:35:00,21.11,21.13,21.1,21.12,134000.0,11.597,11.608,11.5915,11.6025,134000.0
2005-10-27 11:40:00,21.13,21.13,21.1,21.11,70600.0,11.608,11.608,11.5915,11.597,70600.0
2005-10-27 11:45:00,21.11,21.14,21.11,21.13,64000.0,11.597,11.6134,11.597,11.608,64000.0
2005-10-27 11:50:00,21.13,21.15,21.1,21.11,70400.0,11.608,11.6189,11.5915,11.597,70400.0
2005-10-27 11:55:00,21.11,21.15,21.11,21.13,92600.0,11.597,11.6189,11.597,11.608,92600.0
2005-10-27 12:00:00,21.13,21.15,21.11,21.13,67200.0,11.608,11.6189,11.597,11.608,67200.0
2005-10-27 12:05:00,21.13,21.18,21.12,21.16,76000.0,11.608,11.6354,11.6025,11.6244,76000.0
2005-10-27 12:10:00,21.15,21.16,21.11,21.12,60800.0,11.6189,11.6244,11.597,11.6025,60800.0
2005-10-27 12:15:00,21.12,21.15,21.11,21.15,43400.0,11.6025,11.6189,11.597,11.6189,43400.0
2005-10-27 12:20:00,21.15,21.16,21.15,21.16,37400.0,11.6189,11.6244,11.6189,11.6244,37400.0
2005-10-27 12:25:00,21.16,21.17,21.16,21.16,49800.0,11.6244,11.6299,11.6244,11.6244,49800.0
2005-10-27 12:30:00,21.16,21.16,21.14,21.15,67200.0,11.6244,11.6244,11.6134,11.6189,67200.0
2005-10-27 12:35:00,21.15,21.15,21.14,21.14,44800.0,11.6189,11.6189,11.6134,11.6134,44800.0
2005-10-27 12:40:00,21.14,21.15,21.12,21.13,48400.0,11.6134,11.6189,11.6025,11.608,48400.0
2005-10-27 12:45:00,21.14,21.15,21.11,21.15,35000.0,11.6134,11.6189,11.597,11.6189,35000.0
2005-10-27 12:50:00,21.15,21.16,21.14,21.16,32000.0,11.6189,11.6244,11.6134,11.6244,32000.0
2005-10-27 12:55:00,21.15,21.17,21.15,21.16,83600.0,11.6189,11.6299,11.6189,11.6244,83600.0
2005-10-27 13:00:00,21.16,21.16,21.15,21.15,36600.0,11.6244,11.6244,11.6189,11.6189,36600.0
2005-10-27 13:05:00,21.16,21.17,21.15,21.17,56200.0,11.6244,11.6299,11.6189,11.6299,56200.0
2005-10-27 13:10:00,21.17,21.17,21.11,21.11,96800.0,11.6299,11.6299,11.597,11.597,96800.0
2005-10-27 13:15:00,21.11,21.13,21.1,21.13,69800.0,11.597,11.608,11.5915,11.608,69800.0
2005-10-27 13:20:00,21.12,21.13,21.1,21.12,96400.0,11.6025,11.608,11.5915,11.6025,96400.0
2005-10-27 13:25:00,21.12,21.12,21.1,21.1,47200.0,11.6025,11.6025,11.5915,11.5915,47200.0
2005-10-27 13:30:00,21.1,21.13,21.1,21.11,82000.0,11.5915,11.608,11.5915,11.597,82000.0
2005-10-27 13:35:00,21.11,21.13,21.1,21.13,50400.0,11.597,11.608,11.5915,11.608,50400.0
2005-10-27 13:40:00,21.13,21.14,21.12,21.13,62000.0,11.608,11.6134,11.6025,11.608,62000.0
2005-10-27 13:45:00,21.13,21.15,21.13,21.15,36000.0,11.608,11.6189,11.608,11.6189,36000.0
2005-10-27 13:50:00,21.15,21.18,21.15,21.18,31800.0,11.6189,11.6354,11.6189,11.6354,31800.0
2005-10-27 13:55:00,21.18,21.2,21.17,21.18,73400.0,11.6354,11.6464,11.6299,11.6354,73400.0
2005-10-27 14:00:00,21.18,21.19,21.16,21.18,48600.0,11.6354,11.6409,11.6244,11.6354,48600.0
2005-10-27 14:05:00,21.18,21.18,21.15,21.16,53400.0,11.6354,11.6354,11.6189,11.6244,53400.0
2005-10-27 14:10:00,21.16,21.2,21.16,21.18,97400.0,11.6244,11.6464,11.6244,11.6354,97400.0
2005-10-27 14:15:00,21.18,21.25,21.18,21.23,156800.0,11.6354,11.6739,11.6354,11.6629,156800.0
2005-10-27 14:20:00,21.24,21.25,21.22,21.23,103800.0,11.6684,11.6739,11.6574,11.6629,103800.0
2005-10-27 14:25:00,21.23,21.23,21.22,21.23,91600.0,11.6629,11.6629,11.6574,11.6629,91600.0
2005-10-27 14:30:00,21.22,21.24,21.22,21.24,76800.0,11.6574,11.6684,11.6574,11.6684,76800.0
2005-10-27 14:35:00,21.24,21.24,21.22,21.23,178800.0,11.6684,11.6684,11.6574,11.6629,178800.0
2005-10-27 14:40:00,21.23,21.23,21.2,21.2,152800.0,11.6629,11.6629,11.6464,11.6464,152800.0
2005-10-27 14:45:00,21.2,21.23,21.19,21.22,87400.0,11.6464,11.6629,11.6409,11.6574,87400.0
2005-10-27 14:50:00,21.22,21.22,21.18,21.19,129000.0,11.6574,11.6574,11.6354,11.6409,129000.0
2005-10-27 14:55:00,21.19,21.2,21.14,21.17,157000.0,11.6409,11.6464,11.6134,11.6299,157000.0
2005-10-27 15:00:00,21.17,21.18,21.16,21.17,60200.0,11.6299,11.6354,11.6244,11.6299,60200.0
2005-10-27 15:05:00,21.17,21.17,21.13,21.15,115000.0,11.6299,11.6299,11.608,11.6189,115000.0
2005-10-27 15:10:00,21.14,21.17,21.13,21.15,106400.0,11.6134,11.6299,11.608,11.6189,106400.0
2005-10-27 15:15:00,21.14,21.16,21.13,21.14,166800.0,11.6134,11.6244,11.608,11.6134,166800.0
2005-10-27 15:20:00,21.15,21.15,21.14,21.14,140000.0,11.6189,11.6189,11.6134,11.6134,140000.0
2005-10-27 15:25:00,21.14,21.15,21.11,21.11,127400.0,11.6134,11.6189,11.597,11.597,127400.0
2005-10-27 15:30:00,21.11,21.14,21.11,21.13,192400.0,11.597,11.6134,11.597,11.608,192400.0
2005-10-27 15:35:00,21.13,21.14,21.13,21.13,158400.0,11.608,11.6134,11.608,11.608,158400.0
2005-10-27 15:40:00,21.13,21.15,21.12,21.13,306200.0,11.608,11.6189,11.6025,11.608,306200.0
2005-10-27 15:45:00,21.14,21.14,21.11,21.12,128400.0,11.6134,11.6134,11.597,11.6025,128400.0
2005-10-27 15:50:00,21.11,21.13,21.08,21.09,263800.0,11.597,11.608,11.5805,11.586,263800.0
2005-10-27 15:55:00,21.09,21.1,21.08,21.08,325600.0,11.586,11.5915,11.5805,11.5805,325600.0
2005-10-28 09:30:00,21.2,21.24,21.18,21.22,475000.0,11.6464,11.6684,11.6354,11.6574,475000.0
2005-10-28 09:35:00,21.23,21.25,21.21,21.22,156800.0,11.6629,11.6739,11.6519,11.6574,156800.0
2005-10-28 09:40:00,21.23,21.25,21.18,21.18,126800.0,11.6629,11.6739,11.6354,11.6354,126800.0
2005-10-28 09:45:00,21.19,21.21,21.17,21.2,186600.0,11.6409,11.6519,11.6299,11.6464,186600.0
2005-10-28 09:50:00,21.2,21.25,21.19,21.22,215800.0,11.6464,11.6739,11.6409,11.6574,215800.0
2005-10-28 09:55:00,21.23,21.23,21.21,21.21,185400.0,11.6629,11.6629,11.6519,11.6519,185400.0
2005-10-28 10:00:00,21.2,21.23,21.19,21.2,227400.0,11.6464,11.6629,11.6409,11.6464,227400.0
2005-10-28 10:05:00,21.23,21.25,21.23,21.25,105000.0,11.6629,11.6739,11.6629,11.6739,105000.0
2005-10-28 10:10:00,21.25,21.25,21.24,21.25,114800.0,11.6739,11.6739,11.6684,11.6739,114800.0
2005-10-28 10:15:00,21.25,21.26,21.25,21.25,102600.0,11.6739,11.6794,11.6739,11.6739,102600.0
2005-10-28 10:20:00,21.25,21.28,21.25,21.27,112400.0,11.6739,11.6904,11.6739,11.6849,112400.0
2005-10-28 10:25:00,21.28,21.28,21.27,21.28,75400.0,11.6904,11.6904,11.6849,11.6904,75400.0
2005-10-28 10:30:00,21.28,21.28,21.22,21.23,118400.0,11.6904,11.6904,11.6574,11.6629,118400.0
2005-10-28 10:35:00,21.24,21.25,21.23,21.25,72800.0,11.6684,11.6739,11.6629,11.6739,72800.0
2005-10-28 10:40:00,21.25,21.25,21.25,21.25,77400.0,11.6739,11.6739,11.6739,11.6739,77400.0
2005-10-28 10:45:00,21.25,21.25,21.23,21.24,121200.0,11.6739,11.6739,11.6629,11.6684,121200.0
2005-10-28 10:50:00,21.25,21.29,21.25,21.27,81200.0,11.6739,11.6959,11.6739,11.6849,81200.0
2005-10-28 10:55:00,21.27,21.27,21.25,21.25,68000.0,11.6849,11.6849,11.6739,11.6739,68000.0
2005-10-28 11:00:00,21.25,21.25,21.24,21.25,104200.0,11.6739,11.6739,11.6684,11.6739,104200.0
2005-10-28 11:05:00,21.25,21.28,21.25,21.27,108600.0,11.6739,11.6904,11.6739,11.6849,108600.0
2005-10-28 11:10:00,21.28,21.3,21.26,21.29,364000.0,11.6904,11.7013,11.6794,11.6959,364000.0
2005-10-28 11:15:00,21.29,21.32,21.28,21.31,160600.0,11.6959,11.7123,11.6904,11.7068,160600.0
2005-10-28 11:20:00,21.31,21.31,21.29,21.3,99400.0,11.7068,11.7068,11.6959,11.7013,99400.0
2005-10-28 11:25:00,21.29,21.31,21.28,21.3,135000.0,11.6959,11.7068,11.6904,11.7013,135000.0
2005-10-28 11:30:00,21.3,21.31,21.29,21.3,149000.0,11.7013,11.7068,11.6959,11.7013,149000.0
2005-10-28 11:35:00,21.3,21.31,21.3,21.3,59600.0,11.7013,11.7068,11.7013,11.7013,59600.0
2005-10-28 11:40:00,21.31,21.31,21.3,21.31,74800.0,11.7068,11.7068,11.7013,11.7068,74800.0
2005-10-28 11:45:00,21.31,21.35,21.3,21.35,146400.0,11.7068,11.7288,11.7013,11.7288,146400.0
2005-10-28 11:50:00,21.35,21.35,21.33,21.34,88200.0,11.7288,11.7288,11.7178,11.7233,88200.0
2005-10-28 11:55:00,21.34,21.36,21.33,21.36,150800.0,11.7233,11.7343,11.7178,11.7343,150800.0
2005-10-28 12:00:00,21.36,21.36,21.34,21.35,143200.0,11.7343,11.7343,11.7233,11.7288,143200.0
2005-10-28 12:05:00,21.35,21.36,21.33,21.36,48000.0,11.7288,11.7343,11.7178,11.7343,48000.0
2005-10-28 12:10:00,21.36,21.36,21.35,21.35,62800.0,11.7343,11.7343,11.7288,11.7288,62800.0
2005-10-28 12:15:00,21.35,21.36,21.35,21.35,54200.0,11.7288,11.7343,11.7288,11.7288,54200.0
2005-10-28 12:20:00,21.35,21.35,21.35,21.35,50200.0,11.7288,11.7288,11.7288,11.7288,50200.0
2005-10-28 12:25:00,21.35,21.36,21.34,21.34,78200.0,11.7288,11.7343,11.7233,11.7233,78200.0
2005-10-28 12:30:00,21.34,21.35,21.33,21.35,50000.0,11.7233,11.7288,11.7178,11.7288,50000.0
2005-10-28 12:35:00,21.35,21.37,21.35,21.36,144200.0,11.7288,11.7398,11.7288,11.7343,144200.0
2005-10-28 12:40:00,21.36,21.38,21.35,21.35,162600.0,11.7343,11.7453,11.7288,11.7288,162600.0
2005-10-28 12:45:00,21.35,21.36,21.34,21.35,63800.0,11.7288,11.7343,11.7233,11.7288,63800.0
2005-10-28 12:50:00,21.36,21.36,21.35,21.35,71400.0,11.7343,11.7343,11.7288,11.7288,71400.0
2005-10-28 12:55:00,21.35,21.36,21.35,21.36,46600.0,11.7288,11.7343,11.7288,11.7343,46600.0
2005-10-28 13:00:00,21.36,21.39,21.36,21.37,145200.0,11.7343,11.7508,11.7343,11.7398,145200.0
2005-10-28 13:05:00,21.37,21.38,21.36,21.36,72200.0,11.7398,11.7453,11.7343,11.7343,72200.0
2005-10-28 13:10:00,21.37,21.4,21.36,21.39,124800.0,11.7398,11.7563,11.7343,11.7508,124800.0
2005-10-28 13:15:00,21.39,21.4,21.39,21.4,108400.0,11.7508,11.7563,11.7508,11.7563,108400.0
2005-10-28 13:20:00,21.4,21.4,21.38,21.39,124200.0,11.7563,11.7563,11.7453,11.7508,124200.0
2005-10-28 13:25:00,21.39,21.43,21.39,21.4,147800.0,11.7508,11.7728,11.7508,11.7563,147800.0
2005-10-28 13:30:00,21.4,21.42,21.39,21.41,79600.0,11.7563,11.7673,11.7508,11.7618,79600.0
2005-10-28 13:35:00,21.41,21.43,21.4,21.41,121800.0,11.7618,11.7728,11.7563,11.7618,121800.0
2005-10-28 13:40:00,21.41,21.41,21.38,21.4,70400.0,11.7618,11.7618,11.7453,11.7563,70400.0
2005-10-28 13:45:00,21.4,21.4,21.36,21.37,103600.0,11.7563,11.7563,11.7343,11.7398,103600.0
2005-10-28 13:50:00,21.37,21.38,21.36,21.37,82200.0,11.7398,11.7453,11.7343,11.7398,82200.0
2005-10-28 13:55:00,21.37,21.43,21.37,21.41,99200.0,11.7398,11.7728,11.7398,11.7618,99200.0
2005-10-28 14:00:00,21.41,21.44,21.4,21.44,192000.0,11.7618,11.7783,11.7563,11.7783,192000.0
2005-10-28 14:05:00,21.44,21.45,21.41,21.44,148400.0,11.7783,11.7837,11.7618,11.7783,148400.0
2005-10-28 14:10:00,21.44,21.45,21.43,21.43,112600.0,11.7783,11.7837,11.7728,11.7728,112600.0
2005-10-28 14:15:00,21.43,21.43,21.42,21.43,96000.0,11.7728,11.7728,11.7673,11.7728,96000.0
2005-10-28 14:20:00,21.43,21.46,21.43,21.46,87400.0,11.7728,11.7892,11.7728,11.7892,87400.0
2005-10-28 14:25:00,21.46,21.49,21.45,21.46,124800.0,11.7892,11.8057,11.7837,11.7892,124800.0
2005-10-28 14:30:00,21.46,21.48,21.45,21.45,123400.0,11.7892,11.8002,11.7837,11.7837,123400.0
2005-10-28 14:35:00,21.44,21.45,21.42,21.43,102800.0,11.7783,11.7837,11.7673,11.7728,102800.0
2005-10-28 14:40:00,21.43,21.43,21.41,21.43,80800.0,11.7728,11.7728,11.7618,11.7728,80800.0
2005-10-28 14:45:00,21.43,21.48,21.42,21.45,212200.0,11.7728,11.8002,11.7673,11.7837,212200.0
2005-10-28 14:50:00,21.46,21.47,21.44,21.45,122400.0,11.7892,11.7947,11.7783,11.7837,122400.0
2005-10-28 14:55:00,21.46,21.46,21.43,21.45,341600.0,11.7892,11.7892,11.7728,11.7837,341600.0
2005-10-28 15:00:00,21.45,21.48,21.44,21.48,174000.0,11.7837,11.8002,11.7783,11.8002,174000.0
2005-10-28 15:05:00,21.47,21.48,21.44,21.45,111800.0,11.7947,11.8002,11.7783,11.7837,111800.0
2005-10-28 15:10:00,21.45,21.46,21.43,21.45,113000.0,11.7837,11.7892,11.7728,11.7837,113000.0
2005-10-28 15:15:00,21.45,21.45,21.43,21.44,148800.0,11.7837,11.7837,11.7728,11.7783,148800.0
2005-10-28 15:20:00,21.44,21.48,21.43,21.46,191800.0,11.7783,11.8002,11.7728,11.7892,191800.0
2005-10-28 15:25:00,21.46,21.46,21.43,21.43,173000.0,11.7892,11.7892,11.7728,11.7728,173000.0
2005-10-28 15:30:00,21.43,21.43,21.41,21.42,213400.0,11.7728,11.7728,11.7618,11.7673,213400.0
2005-10-28 15:35:00,21.41,21.42,21.39,21.42,238000.0,11.7618,11.7673,11.7508,11.7673,238000.0
2005-10-28 15:40:00,21.41,21.45,21.41,21.43,311600.0,11.7618,11.7837,11.7618,11.7728,311600.0
2005-10-28 15:45:00,21.42,21.43,21.4,21.41,283400.0,11.7673,11.7728,11.7563,11.7618,283400.0
2005-10-28 15:50:00,21.42,21.42,21.39,21.41,271400.0,11.7673,11.7673,11.7508,11.7618,271400.0
2005-10-28 15:55:00,21.41,21.43,21.39,21.42,426800.0,11.7618,11.7728,11.7508,11.7673,426800.0
2005-10-31 09:30:00,21.3,21.31,21.2,21.21,680000.0,11.7013,11.7068,11.6464,11.6519,680000.0
2005-10-31 09:35:00,21.21,21.27,21.2,21.24,265600.0,11.6519,11.6849,11.6464,11.6684,265600.0
2005-10-31 09:40:00,21.24,21.32,21.23,21.31,267800.0,11.6684,11.7123,11.6629,11.7068,267800.0
2005-10-31 09:45:00,21.3,21.32,21.29,21.3,587600.0,11.7013,11.7123,11.6959,11.7013,587600.0
2005-10-31 09:50:00,21.31,21.31,21.28,21.28,245600.0,11.7068,11.7068,11.6904,11.6904,245600.0
2005-10-31 09:55:00,21.28,21.31,21.27,21.28,197800.0,11.6904,11.7068,11.6849,11.6904,197800.0
2005-10-31 10:00:00,21.28,21.29,21.23,21.28,283800.0,11.6904,11.6959,11.6629,11.6904,283800.0
2005-10-31 10:05:00,21.28,21.3,21.27,21.29,372600.0,11.6904,11.7013,11.6849,11.6959,372600.0
2005-10-31 10:10:00,21.29,21.32,21.29,21.3,601600.0,11.6959,11.7123,11.6959,11.7013,601600.0
2005-10-31 10:15:00,21.31,21.36,21.3,21.36,189600.0,11.7068,11.7343,11.7013,11.7343,189600.0
2005-10-31 10:20:00,21.36,21.39,21.36,21.38,270800.0,11.7343,11.7508,11.7343,11.7453,270800.0
2005-10-31 10:25:00,21.38,21.43,21.37,21.42,285400.0,11.7453,11.7728,11.7398,11.7673,285400.0
2005-10-31 10:30:00,21.42,21.43,21.35,21.36,274600.0,11.7673,11.7728,11.7288,11.7343,274600.0
2005-10-31 10:35:00,21.35,21.38,21.35,21.36,137200.0,11.7288,11.7453,11.7288,11.7343,137200.0
2005-10-31 10:40:00,21.36,21.39,21.36,21.38,163400.0,11.7343,11.7508,11.7343,11.7453,163400.0
2005-10-31 10:45:00,21.38,21.4,21.38,21.38,191600.0,11.7453,11.7563,11.7453,11.7453,191600.0
2005-10-31 10:50:00,21.38,21.38,21.36,21.36,133400.0,11.7453,11.7453,11.7343,11.7343,133400.0
2005-10-31 10:55:00,21.37,21.4,21.36,21.4,150000.0,11.7398,11.7563,11.7343,11.7563,150000.0
2005-10-31 11:00:00,21.4,21.4,21.36,21.37,98000.0,11.7563,11.7563,11.7343,11.7398,98000.0
2005-10-31 11:05:00,21.39,21.39,21.36,21.36,324200.0,11.7508,11.7508,11.7343,11.7343,324200.0
2005-10-31 11:10:00,21.36,21.39,21.36,21.38,96400.0,11.7343,11.7508,11.7343,11.7453,96400.0
2005-10-31 11:15:00,21.39,21.41,21.36,21.38,104000.0,11.7508,11.7618,11.7343,11.7453,104000.0
2005-10-31 11:20:00,21.38,21.38,21.37,21.38,120000.0,11.7453,11.7453,11.7398,11.7453,120000.0
2005-10-31 11:25:00,21.38,21.39,21.37,21.39,47800.0,11.7453,11.7508,11.7398,11.7508,47800.0
2005-10-31 11:30:00,21.38,21.39,21.36,21.36,82800.0,11.7453,11.7508,11.7343,11.7343,82800.0
2005-10-31 11:35:00,21.36,21.38,21.36,21.38,201200.0,11.7343,11.7453,11.7343,11.7453,201200.0
2005-10-31 11:40:00,21.38,21.39,21.38,21.39,193400.0,11.7453,11.7508,11.7453,11.7508,193400.0
2005-10-31 11:45:00,21.38,21.4,21.38,21.39,821200.0,11.7453,11.7563,11.7453,11.7508,821200.0
2005-10-31 11:50:00,21.4,21.4,21.36,21.38,205000.0,11.7563,11.7563,11.7343,11.7453,205000.0
2005-10-31 11:55:00,21.37,21.39,21.36,21.38,93600.0,11.7398,11.7508,11.7343,11.7453,93600.0
2005-10-31 12:00:00,21.38,21.39,21.36,21.36,307600.0,11.7453,11.7508,11.7343,11.7343,307600.0
2005-10-31 12:05:00,21.36,21.37,21.33,21.33,359800.0,11.7343,11.7398,11.7178,11.7178,359800.0
2005-10-31 12:10:00,21.34,21.35,21.33,21.33,82200.0,11.7233,11.7288,11.7178,11.7178,82200.0
2005-10-31 12:15:00,21.33,21.35,21.3,21.3,925000.0,11.7178,11.7288,11.7013,11.7013,925000.0
2005-10-31 12:20:00,21.32,21.35,21.29,21.31,324600.0,11.7123,11.7288,11.6959,11.7068,324600.0
2005-10-31 12:25:00,21.33,21.33,21.29,21.3,944600.0,11.7178,11.7178,11.6959,11.7013,944600.0
2005-10-31 12:30:00,21.29,21.31,21.28,21.29,186600.0,11.6959,11.7068,11.6904,11.6959,186600.0
2005-10-31 12:35:00,21.29,21.31,21.28,21.31,70200.0,11.6959,11.7068,11.6904,11.7068,70200.0
2005-10-31 12:40:00,21.3,21.31,21.29,21.31,59800.0,11.7013,11.7068,11.6959,11.7068,59800.0
2005-10-31 12:45:00,21.31,21.33,21.31,21.33,72400.0,11.7068,11.7178,11.7068,11.7178,72400.0
2005-10-31 12:50:00,21.33,21.34,21.32,21.34,126400.0,11.7178,11.7233,11.7123,11.7233,126400.0
2005-10-31 12:55:00,21.34,21.37,21.33,21.36,65600.0,11.7233,11.7398,11.7178,11.7343,65600.0
2005-10-31 13:00:00,21.36,21.38,21.35,21.37,97400.0,11.7343,11.7453,11.7288,11.7398,97400.0
2005-10-31 13:05:00,21.38,21.38,21.36,21.36,120000.0,11.7453,11.7453,11.7343,11.7343,120000.0
2005-10-31 13:10:00,21.37,21.39,21.36,21.36,158200.0,11.7398,11.7508,11.7343,11.7343,158200.0
2005-10-31 13:15:00,21.36,21.38,21.34,21.35,81400.0,11.7343,11.7453,11.7233,11.7288,81400.0
2005-10-31 13:20:00,21.35,21.38,21.34,21.37,69000.0,11.7288,11.7453,11.7233,11.7398,69000.0
2005-10-31 13:25:00,21.38,21.39,21.36,21.36,68400.0,11.7453,11.7508,11.7343,11.7343,68400.0
2005-10-31 13:30:00,21.36,21.36,21.34,21.36,124800.0,11.7343,11.7343,11.7233,11.7343,124800.0
2005-10-31 13:35:00,21.36,21.36,21.35,21.36,41000.0,11.7343,11.7343,11.7288,11.7343,41000.0
2005-10-31 13:40:00,21.36,21.37,21.35,21.36,37000.0,11.7343,11.7398,11.7288,11.7343,37000.0
2005-10-31 13:45:00,21.36,21.37,21.34,21.35,135400.0,11.7343,11.7398,11.7233,11.7288,135400.0
2005-10-31 13:50:00,21.35,21.36,21.33,21.34,156400.0,11.7288,11.7343,11.7178,11.7233,156400.0
2005-10-31 13:55:00,21.35,21.36,21.34,21.36,78200.0,11.7288,11.7343,11.7233,11.7343,78200.0
2005-10-31 14:00:00,21.36,21.36,21.33,21.36,117000.0,11.7343,11.7343,11.7178,11.7343,117000.0
2005-10-31 14:05:00,21.36,21.39,21.36,21.36,125400.0,11.7343,11.7508,11.7343,11.7343,125400.0
2005-10-31 14:10:00,21.37,21.39,21.36,21.38,86400.0,11.7398,11.7508,11.7343,11.7453,86400.0
2005-10-31 14:15:00,21.38,21.38,21.36,21.36,140000.0,11.7453,11.7453,11.7343,11.7343,140000.0
2005-10-31 14:20:00,21.37,21.38,21.36,21.36,82000.0,11.7398,11.7453,11.7343,11.7343,82000.0
2005-10-31 14:25:00,21.36,21.39,21.36,21.39,73800.0,11.7343,11.7508,11.7343,11.7508,73800.0
2005-10-31 14:30:00,21.39,21.4,21.38,21.39,149000.0,11.7508,11.7563,11.7453,11.7508,149000.0
2005-10-31 14:35:00,21.4,21.41,21.38,21.39,196000.0,11.7563,11.7618,11.7453,11.7508,196000.0
2005-10-31 14:40:00,21.39,21.41,21.38,21.41,156600.0,11.7508,11.7618,11.7453,11.7618,156600.0
2005-10-31 14:45:00,21.4,21.42,21.4,21.4,180600.0,11.7563,11.7673,11.7563,11.7563,180600.0
2005-10-31 14:50:00,21.4,21.43,21.4,21.42,139400.0,11.7563,11.7728,11.7563,11.7673,139400.0
2005-10-31 14:55:00,21.43,21.45,21.42,21.43,193400.0,11.7728,11.7837,11.7673,11.7728,193400.0
2005-10-31 15:00:00,21.42,21.46,21.42,21.45,263800.0,11.7673,11.7892,11.7673,11.7837,263800.0
2005-10-31 15:05:00,21.45,21.47,21.43,21.44,253600.0,11.7837,11.7947,11.7728,11.7783,253600.0
2005-10-31 15:10:00,21.43,21.45,21.4,21.41,270600.0,11.7728,11.7837,11.7563,11.7618,270600.0
2005-10-31 15:15:00,21.41,21.45,21.4,21.45,286600.0,11.7618,11.7837,11.7563,11.7837,286600.0
2005-10-31 15:20:00,21.45,21.45,21.43,21.43,113400.0,11.7837,11.7837,11.7728,11.7728,113400.0
2005-10-31 15:25:00,21.43,21.48,21.43,21.47,311600.0,11.7728,11.8002,11.7728,11.7947,311600.0
2005-10-31 15:30:00,21.47,21.48,21.45,21.48,434800.0,11.7947,11.8002,11.7837,11.8002,434800.0
2005-10-31 15:35:00,21.48,21.49,21.46,21.46,310200.0,11.8002,11.8057,11.7892,11.7892,310200.0
2005-10-31 15:40:00,21.46,21.48,21.46,21.48,685200.0,11.7892,11.8002,11.7892,11.8002,685200.0
2005-10-31 15:45:00,21.48,21.48,21.43,21.44,270000.0,11.8002,11.8002,11.7728,11.7783,270000.0
2005-10-31 15:50:00,21.44,21.44,21.42,21.42,258200.0,11.7783,11.7783,11.7673,11.7673,258200.0
2005-10-31 15:55:00,21.42,21.42,21.36,21.38,524200.0,11.7673,11.7673,11.7343,11.7453,524200.0
2005-11-01 09:30:00,21.31,21.39,21.3,21.35,558600.0,11.7068,11.7508,11.7013,11.7288,558600.0
2005-11-01 09:35:00,21.35,21.38,21.33,21.35,90800.0,11.7288,11.7453,11.7178,11.7288,90800.0
2005-11-01 09:40:00,21.36,21.41,21.36,21.39,149000.0,11.7343,11.7618,11.7343,11.7508,149000.0
2005-11-01 09:45:00,21.39,21.39,21.31,21.33,125800.0,11.7508,11.7508,11.7068,11.7178,125800.0
2005-11-01 09:50:00,21.34,21.34,21.31,21.31,102200.0,11.7233,11.7233,11.7068,11.7068,102200.0
2005-11-01 09:55:00,21.32,21.33,21.31,21.31,96800.0,11.7123,11.7178,11.7068,11.7068,96800.0
2005-11-01 10:00:00,21.32,21.32,21.25,21.27,262200.0,11.7123,11.7123,11.6739,11.6849,262200.0
2005-11-01 10:05:00,21.27,21.28,21.25,21.27,112800.0,11.6849,11.6904,11.6739,11.6849,112800.0
2005-11-01 10:10:00,21.27,21.28,21.24,21.28,278600.0,11.6849,11.6904,11.6684,11.6904,278600.0
2005-11-01 10:15:00,21.27,21.29,21.25,21.29,111000.0,11.6849,11.6959,11.6739,11.6959,111000.0
2005-11-01 10:20:00,21.29,21.31,21.26,21.29,90000.0,11.6959,11.7068,11.6794,11.6959,90000.0
2005-11-01 10:25:00,21.29,21.35,21.28,21.35,111200.0,11.6959,11.7288,11.6904,11.7288,111200.0
2005-11-01 10:30:00,21.35,21.36,21.31,21.32,114200.0,11.7288,11.7343,11.7068,11.7123,114200.0
2005-11-01 10:35:00,21.33,21.33,21.28,21.32,178200.0,11.7178,11.7178,11.6904,11.7123,178200.0
2005-11-01 10:40:00,21.33,21.36,21.33,21.34,103600.0,11.7178,11.7343,11.7178,11.7233,103600.0
2005-11-01 10:45:00,21.33,21.34,21.33,21.34,153400.0,11.7178,11.7233,11.7178,11.7233,153400.0
2005-11-01 10:50:00,21.34,21.35,21.34,21.35,78800.0,11.7233,11.7288,11.7233,11.7288,78800.0
2005-11-01 10:55:00,21.35,21.36,21.35,21.35,115400.0,11.7288,11.7343,11.7288,11.7288,115400.0
2005-11-01 11:00:00,21.35,21.35,21.32,21.34,110000.0,11.7288,11.7288,11.7123,11.7233,110000.0
2005-11-01 11:05:00,21.34,21.34,21.32,21.32,70600.0,11.7233,11.7233,11.7123,11.7123,70600.0
2005-11-01 11:10:00,21.32,21.34,21.31,21.33,72000.0,11.7123,11.7233,11.7068,11.7178,72000.0
2005-11-01 11:15:00,21.33,21.35,21.33,21.34,66800.0,11.7178,11.7288,11.7178,11.7233,66800.0
2005-11-01 11:20:00,21.34,21.35,21.33,21.33,76800.0,11.7233,11.7288,11.7178,11.7178,76800.0
2005-11-01 11:25:00,21.34,21.34,21.31,21.33,145400.0,11.7233,11.7233,11.7068,11.7178,145400.0
2005-11-01 11:30:00,21.32,21.33,21.3,21.31,111200.0,11.7123,11.7178,11.7013,11.7068,111200.0
2005-11-01 11:35:00,21.32,21.33,21.31,21.32,83200.0,11.7123,11.7178,11.7068,11.7123,83200.0
2005-11-01 11:40:00,21.33,21.33,21.31,21.31,127400.0,11.7178,11.7178,11.7068,11.7068,127400.0
2005-11-01 11:45:00,21.31,21.33,21.3,21.32,68800.0,11.7068,11.7178,11.7013,11.7123,68800.0
2005-11-01 11:50:00,21.32,21.33,21.31,21.32,84400.0,11.7123,11.7178,11.7068,11.7123,84400.0
2005-11-01 11:55:00,21.32,21.33,21.32,21.33,41200.0,11.7123,11.7178,11.7123,11.7178,41200.0
2005-11-01 12:00:00,21.33,21.34,21.32,21.34,167000.0,11.7178,11.7233,11.7123,11.7233,167000.0
2005-11-01 12:05:00,21.34,21.35,21.33,21.34,153600.0,11.7233,11.7288,11.7178,11.7233,153600.0
2005-11-01 12:10:00,21.34,21.35,21.34,21.34,108400.0,11.7233,11.7288,11.7233,11.7233,108400.0
2005-11-01 12:15:00,21.35,21.35,21.34,21.35,184800.0,11.7288,11.7288,11.7233,11.7288,184800.0
2005-11-01 12:20:00,21.35,21.36,21.35,21.36,55200.0,11.7288,11.7343,11.7288,11.7343,55200.0
2005-11-01 12:25:00,21.36,21.38,21.36,21.37,88600.0,11.7343,11.7453,11.7343,11.7398,88600.0
2005-11-01 12:30:00,21.37,21.38,21.36,21.36,205800.0,11.7398,11.7453,11.7343,11.7343,205800.0
2005-11-01 12:35:00,21.36,21.37,21.35,21.35,247000.0,11.7343,11.7398,11.7288,11.7288,247000.0
2005-11-01 12:40:00,21.35,21.36,21.34,21.34,143800.0,11.7288,11.7343,11.7233,11.7233,143800.0
2005-11-01 12:45:00,21.34,21.37,21.34,21.37,65400.0,11.7233,11.7398,11.7233,11.7398,65400.0
2005-11-01 12:50:00,21.37,21.37,21.35,21.36,253800.0,11.7398,11.7398,11.7288,11.7343,253800.0
2005-11-01 12:55:00,21.35,21.36,21.34,21.34,99400.0,11.7288,11.7343,11.7233,11.7233,99400.0
2005-11-01 13:00:00,21.34,21.36,21.34,21.36,58400.0,11.7233,11.7343,11.7233,11.7343,58400.0
2005-11-01 13:05:00,21.36,21.38,21.36,21.36,224200.0,11.7343,11.7453,11.7343,11.7343,224200.0
2005-11-01 13:10:00,21.36,21.38,21.36,21.37,122000.0,11.7343,11.7453,11.7343,11.7398,122000.0
2005-11-01 13:15:00,21.37,21.38,21.36,21.38,111200.0,11.7398,11.7453,11.7343,11.7453,111200.0
2005-11-01 13:20:00,21.38,21.38,21.36,21.37,87000.0,11.7453,11.7453,11.7343,11.7398,87000.0
2005-11-01 13:25:00,21.37,21.38,21.36,21.37,72400.0,11.7398,11.7453,11.7343,11.7398,72400.0
2005-11-01 13:30:00,21.37,21.38,21.36,21.36,96000.0,11.7398,11.7453,11.7343,11.7343,96000.0
2005-11-01 13:35:00,21.36,21.38,21.36,21.37,48600.0,11.7343,11.7453,11.7343,11.7398,48600.0
2005-11-01 13:40:00,21.36,21.38,21.35,21.36,73400.0,11.7343,11.7453,11.7288,11.7343,73400.0
2005-11-01 13:45:00,21.35,21.36,21.34,21.34,69800.0,11.7288,11.7343,11.7233,11.7233,69800.0
2005-11-01 13:50:00,21.34,21.35,21.33,21.33,50600.0,11.7233,11.7288,11.7178,11.7178,50600.0
2005-11-01 13:55:00,21.33,21.34,21.32,21.33,64600.0,11.7178,11.7233,11.7123,11.7178,64600.0
2005-11-01 14:00:00,21.34,21.34,21.32,21.34,39000.0,11.7233,11.7233,11.7123,11.7233,39000.0
2005-11-01 14:05:00,21.34,21.34,21.33,21.33,56400.0,11.7233,11.7233,11.7178,11.7178,56400.0
2005-11-01 14:10:00,21.33,21.34,21.3,21.31,91400.0,11.7178,11.7233,11.7013,11.7068,91400.0
2005-11-01 14:15:00,21.31,21.37,21.28,21.35,132400.0,11.7068,11.7398,11.6904,11.7288,132400.0
2005-11-01 14:20:00,21.35,21.39,21.33,21.36,188800.0,11.7288,11.7508,11.7178,11.7343,188800.0
2005-11-01 14:25:00,21.37,21.37,21.34,21.36,105200.0,11.7398,11.7398,11.7233,11.7343,105200.0
2005-11-01 14:30:00,21.37,21.39,21.34,21.34,165800.0,11.7398,11.7508,11.7233,11.7233,165800.0
2005-11-01 14:35:00,21.35,21.35,21.3,21.3,116400.0,11.7288,11.7288,11.7013,11.7013,116400.0
2005-11-01 14:40:00,21.33,21.33,21.3,21.33,79000.0,11.7178,11.7178,11.7013,11.7178,79000.0
2005-11-01 14:45:00,21.33,21.33,21.28,21.28,96000.0,11.7178,11.7178,11.6904,11.6904,96000.0
2005-11-01 14:50:00,21.29,21.31,21.27,21.28,115200.0,11.6959,11.7068,11.6849,11.6904,115200.0
2005-11-01 14:55:00,21.29,21.29,21.26,21.26,117800.0,11.6959,11.6959,11.6794,11.6794,117800.0
2005-11-01 15:00:00,21.27,21.31,21.26,21.29,125800.0,11.6849,11.7068,11.6794,11.6959,125800.0
2005-11-01 15:05:00,21.29,21.3,21.27,21.29,149200.0,11.6959,11.7013,11.6849,11.6959,149200.0
2005-11-01 15:10:00,21.29,21.33,21.28,21.3,168800.0,11.6959,11.7178,11.6904,11.7013,168800.0
2005-11-01 15:15:00,21.3,21.32,21.29,21.31,104000.0,11.7013,11.7123,11.6959,11.7068,104000.0
2005-11-01 15:20:00,21.31,21.35,21.3,21.33,164600.0,11.7068,11.7288,11.7013,11.7178,164600.0
2005-11-01 15:25:00,21.34,21.34,21.32,21.33,131200.0,11.7233,11.7233,11.7123,11.7178,131200.0
2005-11-01 15:30:00,21.34,21.36,21.33,21.34,179200.0,11.7233,11.7343,11.7178,11.7233,179200.0
2005-11-01 15:35:00,21.35,21.35,21.33,21.34,176200.0,11.7288,11.7288,11.7178,11.7233,176200.0
2005-11-01 15:40:00,21.34,21.36,21.33,21.36,277400.0,11.7233,11.7343,11.7178,11.7343,277400.0
2005-11-01 15:45:00,21.36,21.37,21.35,21.37,181600.0,11.7343,11.7398,11.7288,11.7398,181600.0
2005-11-01 15:50:00,21.37,21.38,21.32,21.34,340600.0,11.7398,11.7453,11.7123,11.7233,340600.0
2005-11-01 15:55:00,21.34,21.35,21.31,21.31,234800.0,11.7233,11.7288,11.7068,11.7068,234800.0
2005-11-02 09:30:00,21.29,21.32,21.28,21.3,263400.0,11.6959,11.7123,11.6904,11.7013,263400.0
2005-11-02 09:35:00,21.3,21.31,21.28,21.3,140400.0,11.7013,11.7068,11.6904,11.7013,140400.0
2005-11-02 09:40:00,21.31,21.31,21.23,21.25,149400.0,11.7068,11.7068,11.6629,11.6739,149400.0
2005-11-02 09:45:00,21.25,21.26,21.22,21.23,186400.0,11.6739,11.6794,11.6574,11.6629,186400.0
2005-11-02 09:50:00,21.23,21.25,21.23,21.24,166600.0,11.6629,11.6739,11.6629,11.6684,166600.0
2005-11-02 09:55:00,21.25,21.27,21.25,21.26,118000.0,11.6739,11.6849,11.6739,11.6794,118000.0
2005-11-02 10:00:00,21.26,21.28,21.25,21.25,143600.0,11.6794,11.6904,11.6739,11.6739,143600.0
2005-11-02 10:05:00,21.25,21.26,21.24,21.25,102800.0,11.6739,11.6794,11.6684,11.6739,102800.0
2005-11-02 10:10:00,21.24,21.25,21.21,21.23,206800.0,11.6684,11.6739,11.6519,11.6629,206800.0
2005-11-02 10:15:00,21.23,21.24,21.22,21.23,90800.0,11.6629,11.6684,11.6574,11.6629,90800.0
2005-11-02 10:20:00,21.23,21.24,21.22,21.23,125200.0,11.6629,11.6684,11.6574,11.6629,125200.0
2005-11-02 10:25:00,21.23,21.25,21.23,21.25,47200.0,11.6629,11.6739,11.6629,11.6739,47200.0
2005-11-02 10:30:00,21.25,21.27,21.24,21.25,127000.0,11.6739,11.6849,11.6684,11.6739,127000.0
2005-11-02 10:35:00,21.25,21.25,21.21,21.23,101800.0,11.6739,11.6739,11.6519,11.6629,101800.0
2005-11-02 10:40:00,21.22,21.26,21.22,21.24,113600.0,11.6574,11.6794,11.6574,11.6684,113600.0
2005-11-02 10:45:00,21.25,21.25,21.24,21.25,246800.0,11.6739,11.6739,11.6684,11.6739,246800.0
2005-11-02 10:50:00,21.25,21.25,21.22,21.23,66000.0,11.6739,11.6739,11.6574,11.6629,66000.0
2005-11-02 10:55:00,21.23,21.24,21.21,21.21,79200.0,11.6629,11.6684,11.6519,11.6519,79200.0
2005-11-02 11:00:00,21.21,21.24,21.21,21.22,99800.0,11.6519,11.6684,11.6519,11.6574,99800.0
2005-11-02 11:05:00,21.22,21.22,21.2,21.2,79800.0,11.6574,11.6574,11.6464,11.6464,79800.0
2005-11-02 11:10:00,21.21,21.22,21.2,21.21,109800.0,11.6519,11.6574,11.6464,11.6519,109800.0
2005-11-02 11:15:00,21.22,21.28,21.21,21.25,305600.0,11.6574,11.6904,11.6519,11.6739,305600.0
2005-11-02 11:20:00,21.24,21.27,21.24,21.25,286400.0,11.6684,11.6849,11.6684,11.6739,286400.0
2005-11-02 11:25:00,21.25,21.27,21.25,21.27,90200.0,11.6739,11.6849,11.6739,11.6849,90200.0
2005-11-02 11:30:00,21.27,21.29,21.26,21.27,85800.0,11.6849,11.6959,11.6794,11.6849,85800.0
2005-11-02 11:35:00,21.27,21.29,21.25,21.27,134800.0,11.6849,11.6959,11.6739,11.6849,134800.0
2005-11-02 11:40:00,21.27,21.28,21.23,21.27,51200.0,11.6849,11.6904,11.6629,11.6849,51200.0
2005-11-02 11:45:00,21.27,21.28,21.25,21.26,45600.0,11.6849,11.6904,11.6739,11.6794,45600.0
2005-11-02 11:50:00,21.25,21.28,21.25,21.27,97400.0,11.6739,11.6904,11.6739,11.6849,97400.0
2005-11-02 11:55:00,21.27,21.29,21.27,21.27,115600.0,11.6849,11.6959,11.6849,11.6849,115600.0
2005-11-02 12:00:00,21.27,21.28,21.26,21.26,35800.0,11.6849,11.6904,11.6794,11.6794,35800.0
2005-11-02 12:05:00,21.27,21.28,21.25,21.27,275000.0,11.6849,11.6904,11.6739,11.6849,275000.0
2005-11-02 12:10:00,21.27,21.27,21.25,21.26,246400.0,11.6849,11.6849,11.6739,11.6794,246400.0
2005-11-02 12:15:00,21.26,21.27,21.25,21.25,65600.0,11.6794,11.6849,11.6739,11.6739,65600.0
2005-11-02 12:20:00,21.25,21.27,21.24,21.25,180200.0,11.6739,11.6849,11.6684,11.6739,180200.0
2005-11-02 12:25:00,21.25,21.27,21.24,21.25,534800.0,11.6739,11.6849,11.6684,11.6739,534800.0
2005-11-02 12:30:00,21.25,21.25,21.25,21.25,26600.0,11.6739,11.6739,11.6739,11.6739,26600.0
2005-11-02 12:35:00,21.25,21.25,21.25,21.25,45800.0,11.6739,11.6739,11.6739,11.6739,45800.0
2005-11-02 12:40:00,21.25,21.26,21.24,21.25,53400.0,11.6739,11.6794,11.6684,11.6739,53400.0
2005-11-02 12:45:00,21.25,21.27,21.24,21.27,161200.0,11.6739,11.6849,11.6684,11.6849,161200.0
2005-11-02 12:50:00,21.26,21.3,21.25,21.28,168600.0,11.6794,11.7013,11.6739,11.6904,168600.0
2005-11-02 12:55:00,21.28,21.28,21.25,21.26,59400.0,11.6904,11.6904,11.6739,11.6794,59400.0
2005-11-02 13:00:00,21.26,21.27,21.25,21.26,49800.0,11.6794,11.6849,11.6739,11.6794,49800.0
2005-11-02 13:05:00,21.26,21.27,21.24,21.25,145200.0,11.6794,11.6849,11.6684,11.6739,145200.0
2005-11-02 13:10:00,21.24,21.25,21.24,21.24,85600.0,11.6684,11.6739,11.6684,11.6684,85600.0
2005-11-02 13:15:00,21.25,21.25,21.25,21.25,29800.0,11.6739,11.6739,11.6739,11.6739,29800.0
2005-11-02 13:20:00,21.25,21.27,21.25,21.25,60200.0,11.6739,11.6849,11.6739,11.6739,60200.0
2005-11-02 13:25:00,21.25,21.25,21.22,21.24,92400.0,11.6739,11.6739,11.6574,11.6684,92400.0
2005-11-02 13:30:00,21.23,21.26,21.23,21.25,91400.0,11.6629,11.6794,11.6629,11.6739,91400.0
2005-11-02 13:35:00,21.25,21.26,21.25,21.26,38200.0,11.6739,11.6794,11.6739,11.6794,38200.0
2005-11-02 13:40:00,21.25,21.26,21.24,21.25,111200.0,11.6739,11.6794,11.6684,11.6739,111200.0
2005-11-02 13:45:00,21.25,21.27,21.25,21.25,70600.0,11.6739,11.6849,11.6739,11.6739,70600.0
2005-11-02 13:50:00,21.25,21.25,21.24,21.25,76000.0,11.6739,11.6739,11.6684,11.6739,76000.0
2005-11-02 13:55:00,21.25,21.25,21.23,21.23,133400.0,11.6739,11.6739,11.6629,11.6629,133400.0
2005-11-02 14:00:00,21.24,21.26,21.23,21.25,105000.0,11.6684,11.6794,11.6629,11.6739,105000.0
2005-11-02 14:05:00,21.25,21.27,21.22,21.22,53400.0,11.6739,11.6849,11.6574,11.6574,53400.0
2005-11-02 14:10:00,21.22,21.24,21.2,21.21,96600.0,11.6574,11.6684,11.6464,11.6519,96600.0
2005-11-02 14:15:00,21.21,21.24,21.21,21.23,60000.0,11.6519,11.6684,11.6519,11.6629,60000.0
2005-11-02 14:20:00,21.23,21.25,21.23,21.25,82000.0,11.6629,11.6739,11.6629,11.6739,82000.0
2005-11-02 14:25:00,21.26,21.27,21.25,21.27,57000.0,11.6794,11.6849,11.6739,11.6849,57000.0
2005-11-02 14:30:00,21.27,21.28,21.25,21.27,127000.0,11.6849,11.6904,11.6739,11.6849,127000.0
2005-11-02 14:35:00,21.25,21.26,21.25,21.25,72000.0,11.6739,11.6794,11.6739,11.6739,72000.0
2005-11-02 14:40:00,21.25,21.25,21.24,21.25,113200.0,11.6739,11.6739,11.6684,11.6739,113200.0
2005-11-02 14:45:00,21.24,21.25,21.24,21.25,126200.0,11.6684,11.6739,11.6684,11.6739,126200.0
2005-11-02 14:50:00,21.25,21.25,21.25,21.25,75800.0,11.6739,11.6739,11.6739,11.6739,75800.0
2005-11-02 14:55:00,21.25,21.25,21.24,21.25,363200.0,11.6739,11.6739,11.6684,11.6739,363200.0
2005-11-02 15:00:00,21.25,21.27,21.25,21.26,185000.0,11.6739,11.6849,11.6739,11.6794,185000.0
2005-11-02 15:05:00,21.26,21.27,21.25,21.25,220000.0,11.6794,11.6849,11.6739,11.6739,220000.0
2005-11-02 15:10:00,21.25,21.3,21.25,21.28,147000.0,11.6739,11.7013,11.6739,11.6904,147000.0
2005-11-02 15:15:00,21.29,21.29,21.27,21.28,160200.0,11.6959,11.6959,11.6849,11.6904,160200.0
2005-11-02 15:20:00,21.27,21.32,21.27,21.3,200600.0,11.6849,11.7123,11.6849,11.7013,200600.0
2005-11-02 15:25:00,21.3,21.3,21.29,21.3,135000.0,11.7013,11.7013,11.6959,11.7013,135000.0
2005-11-02 15:30:00,21.3,21.31,21.3,21.3,869600.0,11.7013,11.7068,11.7013,11.7013,869600.0
2005-11-02 15:35:00,21.3,21.3,21.29,21.3,331800.0,11.7013,11.7013,11.6959,11.7013,331800.0
2005-11-02 15:40:00,21.3,21.3,21.29,21.3,220000.0,11.7013,11.7013,11.6959,11.7013,220000.0
2005-11-02 15:45:00,21.28,21.32,21.28,21.29,590200.0,11.6904,11.7123,11.6904,11.6959,590200.0
2005-11-02 15:50:00,21.3,21.3,21.28,21.3,282600.0,11.7013,11.7013,11.6904,11.7013,282600.0
2005-11-02 15:55:00,21.3,21.31,21.28,21.28,291400.0,11.7013,11.7068,11.6904,11.6904,291400.0
2005-11-03 09:30:00,21.32,21.33,21.28,21.3,276200.0,11.7123,11.7178,11.6904,11.7013,276200.0
2005-11-03 09:35:00,21.31,21.32,21.28,21.3,130000.0,11.7068,11.7123,11.6904,11.7013,130000.0
2005-11-03 09:40:00,21.31,21.31,21.28,21.29,85400.0,11.7068,11.7068,11.6904,11.6959,85400.0
2005-11-03 09:45:00,21.29,21.34,21.29,21.34,174800.0,11.6959,11.7233,11.6959,11.7233,174800.0
2005-11-03 09:50:00,21.34,21.35,21.32,21.34,173400.0,11.7233,11.7288,11.7123,11.7233,173400.0
2005-11-03 09:55:00,21.34,21.36,21.31,21.32,102400.0,11.7233,11.7343,11.7068,11.7123,102400.0
2005-11-03 10:00:00,21.31,21.32,21.29,21.29,78000.0,11.7068,11.7123,11.6959,11.6959,78000.0
2005-11-03 10:05:00,21.29,21.3,21.28,21.28,85000.0,11.6959,11.7013,11.6904,11.6904,85000.0
2005-11-03 10:10:00,21.28,21.29,21.25,21.26,112200.0,11.6904,11.6959,11.6739,11.6794,112200.0
2005-11-03 10:15:00,21.26,21.3,21.25,21.29,97400.0,11.6794,11.7013,11.6739,11.6959,97400.0
2005-11-03 10:20:00,21.29,21.3,21.29,21.3,119800.0,11.6959,11.7013,11.6959,11.7013,119800.0
2005-11-03 10:25:00,21.29,21.29,21.27,21.29,190400.0,11.6959,11.6959,11.6849,11.6959,190400.0
2005-11-03 10:30:00,21.29,21.31,21.26,21.3,93800.0,11.6959,11.7068,11.6794,11.7013,93800.0
2005-11-03 10:35:00,21.3,21.31,21.27,21.29,198800.0,11.7013,11.7068,11.6849,11.6959,198800.0
2005-11-03 10:40:00,21.29,21.3,21.28,21.3,68600.0,11.6959,11.7013,11.6904,11.7013,68600.0
2005-11-03 10:45:00,21.3,21.3,21.27,21.28,83400.0,11.7013,11.7013,11.6849,11.6904,83400.0
2005-11-03 10:50:00,21.28,21.29,21.27,21.27,85200.0,11.6904,11.6959,11.6849,11.6849,85200.0
2005-11-03 10:55:00,21.28,21.29,21.27,21.27,260200.0,11.6904,11.6959,11.6849,11.6849,260200.0
2005-11-03 11:00:00,21.27,21.29,21.27,21.28,75200.0,11.6849,11.6959,11.6849,11.6904,75200.0
2005-11-03 11:05:00,21.29,21.29,21.25,21.27,138000.0,11.6959,11.6959,11.6739,11.6849,138000.0
2005-11-03 11:10:00,21.28,21.31,21.27,21.3,155000.0,11.6904,11.7068,11.6849,11.7013,155000.0
2005-11-03 11:15:00,21.29,21.31,21.28,21.31,116600.0,11.6959,11.7068,11.6904,11.7068,116600.0
2005-11-03 11:20:00,21.3,21.31,21.29,21.31,118200.0,11.7013,11.7068,11.6959,11.7068,118200.0
2005-11-03 11:25:00,21.31,21.32,21.3,21.32,184200.0,11.7068,11.7123,11.7013,11.7123,184200.0
2005-11-03 11:30:00,21.33,21.36,21.32,21.36,110000.0,11.7178,11.7343,11.7123,11.7343,110000.0
2005-11-03 11:35:00,21.35,21.36,21.33,21.33,125400.0,11.7288,11.7343,11.7178,11.7178,125400.0
2005-11-03 11:40:00,21.33,21.36,21.32,21.36,135400.0,11.7178,11.7343,11.7123,11.7343,135400.0
2005-11-03 11:45:00,21.36,21.38,21.35,21.36,117600.0,11.7343,11.7453,11.7288,11.7343,117600.0
2005-11-03 11:50:00,21.36,21.39,21.36,21.37,86600.0,11.7343,11.7508,11.7343,11.7398,86600.0
2005-11-03 11:55:00,21.37,21.39,21.36,21.38,88200.0,11.7398,11.7508,11.7343,11.7453,88200.0
2005-11-03 12:00:00,21.38,21.39,21.37,21.39,153200.0,11.7453,11.7508,11.7398,11.7508,153200.0
2005-11-03 12:05:00,21.39,21.39,21.37,21.37,83000.0,11.7508,11.7508,11.7398,11.7398,83000.0
2005-11-03 12:10:00,21.37,21.4,21.37,21.38,119800.0,11.7398,11.7563,11.7398,11.7453,119800.0
2005-11-03 12:15:00,21.39,21.39,21.36,21.38,141600.0,11.7508,11.7508,11.7343,11.7453,141600.0
2005-11-03 12:20:00,21.38,21.38,21.34,21.35,114800.0,11.7453,11.7453,11.7233,11.7288,114800.0
2005-11-03 12:25:00,21.35,21.37,21.34,21.35,76600.0,11.7288,11.7398,11.7233,11.7288,76600.0
2005-11-03 12:30:00,21.35,21.35,21.34,21.35,60800.0,11.7288,11.7288,11.7233,11.7288,60800.0
2005-11-03 12:35:00,21.35,21.35,21.33,21.33,36200.0,11.7288,11.7288,11.7178,11.7178,36200.0
2005-11-03 12:40:00,21.33,21.34,21.33,21.34,22800.0,11.7178,11.7233,11.7178,11.7233,22800.0
2005-11-03 12:45:00,21.34,21.35,21.33,21.35,50600.0,11.7233,11.7288,11.7178,11.7288,50600.0
2005-11-03 12:50:00,21.35,21.35,21.34,21.35,278200.0,11.7288,11.7288,11.7233,11.7288,278200.0
2005-11-03 12:55:00,21.35,21.36,21.34,21.35,89000.0,11.7288,11.7343,11.7233,11.7288,89000.0
2005-11-03 13:00:00,21.35,21.36,21.34,21.35,61400.0,11.7288,11.7343,11.7233,11.7288,61400.0
2005-11-03 13:05:00,21.35,21.36,21.33,21.35,74800.0,11.7288,11.7343,11.7178,11.7288,74800.0
2005-11-03 13:10:00,21.35,21.36,21.35,21.35,42600.0,11.7288,11.7343,11.7288,11.7288,42600.0
2005-11-03 13:15:00,21.35,21.36,21.35,21.35,70400.0,11.7288,11.7343,11.7288,11.7288,70400.0
2005-11-03 13:20:00,21.35,21.36,21.34,21.35,64000.0,11.7288,11.7343,11.7233,11.7288,64000.0
2005-11-03 13:25:00,21.35,21.35,21.34,21.35,100800.0,11.7288,11.7288,11.7233,11.7288,100800.0
2005-11-03 13:30:00,21.35,21.35,21.33,21.34,55400.0,11.7288,11.7288,11.7178,11.7233,55400.0
2005-11-03 13:35:00,21.34,21.34,21.31,21.33,57000.0,11.7233,11.7233,11.7068,11.7178,57000.0
2005-11-03 13:40:00,21.33,21.35,21.32,21.34,62200.0,11.7178,11.7288,11.7123,11.7233,62200.0
2005-11-03 13:45:00,21.34,21.35,21.33,21.35,69000.0,11.7233,11.7288,11.7178,11.7288,69000.0
2005-11-03 13:50:00,21.35,21.36,21.33,21.36,66600.0,11.7288,11.7343,11.7178,11.7343,66600.0
2005-11-03 13:55:00,21.36,21.36,21.34,21.35,42200.0,11.7343,11.7343,11.7233,11.7288,42200.0
2005-11-03 14:00:00,21.35,21.35,21.34,21.34,120400.0,11.7288,11.7288,11.7233,11.7233,120400.0
2005-11-03 14:05:00,21.34,21.35,21.33,21.33,153000.0,11.7233,11.7288,11.7178,11.7178,153000.0
2005-11-03 14:10:00,21.33,21.35,21.31,21.33,336800.0,11.7178,11.7288,11.7068,11.7178,336800.0
2005-11-03 14:15:00,21.32,21.33,21.31,21.33,46800.0,11.7123,11.7178,11.7068,11.7178,46800.0
2005-11-03 14:20:00,21.34,21.36,21.34,21.34,113000.0,11.7233,11.7343,11.7233,11.7233,113000.0
2005-11-03 14:25:00,21.35,21.35,21.3,21.34,139400.0,11.7288,11.7288,11.7013,11.7233,139400.0
2005-11-03 14:30:00,21.34,21.34,21.33,21.33,57200.0,11.7233,11.7233,11.7178,11.7178,57200.0
2005-11-03 14:35:00,21.33,21.34,21.31,21.31,108000.0,11.7178,11.7233,11.7068,11.7068,108000.0
2005-11-03 14:40:00,21.32,21.34,21.3,21.33,181000.0,11.7123,11.7233,11.7013,11.7178,181000.0
2005-11-03 14:45:00,21.33,21.34,21.31,21.33,110600.0,11.7178,11.7233,11.7068,11.7178,110600.0
2005-11-03 14:50:00,21.33,21.34,21.32,21.33,110000.0,11.7178,11.7233,11.7123,11.7178,110000.0
2005-11-03 14:55:00,21.34,21.34,21.32,21.34,67400.0,11.7233,11.7233,11.7123,11.7233,67400.0
2005-11-03 15:00:00,21.33,21.33,21.3,21.31,84800.0,11.7178,11.7178,11.7013,11.7068,84800.0
2005-11-03 15:05:00,21.31,21.33,21.31,21.33,62600.0,11.7068,11.7178,11.7068,11.7178,62600.0
2005-11-03 15:10:00,21.32,21.33,21.29,21.32,118200.0,11.7123,11.7178,11.6959,11.7123,118200.0
2005-11-03 15:15:00,21.31,21.32,21.29,21.31,67200.0,11.7068,11.7123,11.6959,11.7068,67200.0
2005-11-03 15:20:00,21.31,21.32,21.29,21.3,58200.0,11.7068,11.7123,11.6959,11.7013,58200.0
2005-11-03 15:25:00,21.3,21.33,21.3,21.31,118200.0,11.7013,11.7178,11.7013,11.7068,118200.0
2005-11-03 15:30:00,21.32,21.32,21.28,21.28,133200.0,11.7123,11.7123,11.6904,11.6904,133200.0
2005-11-03 15:35:00,21.29,21.32,21.28,21.32,88000.0,11.6959,11.7123,11.6904,11.7123,88000.0
2005-11-03 15:40:00,21.32,21.32,21.29,21.31,100400.0,11.7123,11.7123,11.6959,11.7068,100400.0
2005-11-03 15:45:00,21.31,21.32,21.29,21.32,126600.0,11.7068,11.7123,11.6959,11.7123,126600.0
2005-11-03 15:50:00,21.32,21.35,21.31,21.31,103000.0,11.7123,11.7288,11.7068,11.7068,103000.0
2005-11-03 15:55:00,21.32,21.32,21.29,21.3,220000.0,11.7123,11.7123,11.6959,11.7013,220000.0
2005-11-04 09:30:00,21.33,21.33,21.26,21.31,294000.0,11.7178,11.7178,11.6794,11.7068,294000.0
2005-11-04 09:35:00,21.3,21.33,21.3,21.33,158000.0,11.7013,11.7178,11.7013,11.7178,158000.0
2005-11-04 09:40:00,21.33,21.35,21.33,21.34,140400.0,11.7178,11.7288,11.7178,11.7233,140400.0
2005-11-04 09:45:00,21.33,21.35,21.3,21.35,87000.0,11.7178,11.7288,11.7013,11.7288,87000.0
2005-11-04 09:50:00,21.35,21.35,21.3,21.32,66400.0,11.7288,11.7288,11.7013,11.7123,66400.0
2005-11-04 09:55:00,21.31,21.33,21.3,21.33,77600.0,11.7068,11.7178,11.7013,11.7178,77600.0
2005-11-04 10:00:00,21.32,21.33,21.32,21.33,83000.0,11.7123,11.7178,11.7123,11.7178,83000.0
2005-11-04 10:05:00,21.33,21.34,21.32,21.33,115000.0,11.7178,11.7233,11.7123,11.7178,115000.0
2005-11-04 10:10:00,21.32,21.32,21.27,21.28,152800.0,11.7123,11.7123,11.6849,11.6904,152800.0
2005-11-04 10:15:00,21.29,21.3,21.27,21.28,92200.0,11.6959,11.7013,11.6849,11.6904,92200.0
2005-11-04 10:20:00,21.27,21.29,21.26,21.27,54400.0,11.6849,11.6959,11.6794,11.6849,54400.0
2005-11-04 10:25:00,21.26,21.3,21.25,21.28,89400.0,11.6794,11.7013,11.6739,11.6904,89400.0
2005-11-04 10:30:00,21.28,21.29,21.26,21.26,60600.0,11.6904,11.6959,11.6794,11.6794,60600.0
2005-11-04 10:35:00,21.26,21.28,21.26,21.27,52600.0,11.6794,11.6904,11.6794,11.6849,52600.0
2005-11-04 10:40:00,21.27,21.28,21.27,21.27,34000.0,11.6849,11.6904,11.6849,11.6849,34000.0
2005-11-04 10:45:00,21.28,21.28,21.24,21.25,92800.0,11.6904,11.6904,11.6684,11.6739,92800.0
2005-11-04 10:50:00,21.25,21.27,21.25,21.25,41600.0,11.6739,11.6849,11.6739,11.6739,41600.0
2005-11-04 10:55:00,21.25,21.26,21.24,21.25,94000.0,11.6739,11.6794,11.6684,11.6739,94000.0
2005-11-04 11:00:00,21.25,21.27,21.25,21.27,81000.0,11.6739,11.6849,11.6739,11.6849,81000.0
2005-11-04 11:05:00,21.27,21.28,21.27,21.27,60600.0,11.6849,11.6904,11.6849,11.6849,60600.0
2005-11-04 11:10:00,21.27,21.28,21.24,21.24,48400.0,11.6849,11.6904,11.6684,11.6684,48400.0
2005-11-04 11:15:00,21.25,21.25,21.24,21.25,72400.0,11.6739,11.6739,11.6684,11.6739,72400.0
2005-11-04 11:20:00,21.25,21.27,21.25,21.27,51600.0,11.6739,11.6849,11.6739,11.6849,51600.0
2005-11-04 11:25:00,21.27,21.28,21.25,21.27,190800.0,11.6849,11.6904,11.6739,11.6849,190800.0
2005-11-04 11:30:00,21.27,21.28,21.26,21.27,57600.0,11.6849,11.6904,11.6794,11.6849,57600.0
2005-11-04 11:35:00,21.27,21.28,21.25,21.27,93200.0,11.6849,11.6904,11.6739,11.6849,93200.0
2005-11-04 11:40:00,21.27,21.28,21.26,21.27,65200.0,11.6849,11.6904,11.6794,11.6849,65200.0
2005-11-04 11:45:00,21.27,21.3,21.27,21.29,143200.0,11.6849,11.7013,11.6849,11.6959,143200.0
2005-11-04 11:50:00,21.29,21.29,21.28,21.28,24800.0,11.6959,11.6959,11.6904,11.6904,24800.0
2005-11-04 11:55:00,21.28,21.3,21.28,21.29,41000.0,11.6904,11.7013,11.6904,11.6959,41000.0
2005-11-04 12:00:00,21.29,21.29,21.28,21.28,39200.0,11.6959,11.6959,11.6904,11.6904,39200.0
2005-11-04 12:05:00,21.28,21.29,21.28,21.28,33400.0,11.6904,11.6959,11.6904,11.6904,33400.0
2005-11-04 12:10:00,21.28,21.29,21.27,21.29,65600.0,11.6904,11.6959,11.6849,11.6959,65600.0
2005-11-04 12:15:00,21.29,21.3,21.27,21.27,406000.0,11.6959,11.7013,11.6849,11.6849,406000.0
2005-11-04 12:20:00,21.27,21.28,21.25,21.28,323200.0,11.6849,11.6904,11.6739,11.6904,323200.0
2005-11-04 12:25:00,21.28,21.29,21.27,21.27,100000.0,11.6904,11.6959,11.6849,11.6849,100000.0
2005-11-04 12:30:00,21.27,21.28,21.26,21.27,182600.0,11.6849,11.6904,11.6794,11.6849,182600.0
2005-11-04 12:35:00,21.27,21.27,21.25,21.25,82800.0,11.6849,11.6849,11.6739,11.6739,82800.0
2005-11-04 12:40:00,21.25,21.25,21.24,21.24,49200.0,11.6739,11.6739,11.6684,11.6684,49200.0
2005-11-04 12:45:00,21.24,21.24,21.2,21.21,157800.0,11.6684,11.6684,11.6464,11.6519,157800.0
2005-11-04 12:50:00,21.21,21.25,21.2,21.24,103000.0,11.6519,11.6739,11.6464,11.6684,103000.0
2005-11-04 12:55:00,21.25,21.25,21.24,21.24,16400.0,11.6739,11.6739,11.6684,11.6684,16400.0
2005-11-04 13:00:00,21.24,21.25,21.19,21.19,83000.0,11.6684,11.6739,11.6409,11.6409,83000.0
2005-11-04 13:05:00,21.19,21.2,21.18,21.18,70600.0,11.6409,11.6464,11.6354,11.6354,70600.0
2005-11-04 13:10:00,21.18,21.18,21.15,21.15,354200.0,11.6354,11.6354,11.6189,11.6189,354200.0
2005-11-04 13:15:00,21.16,21.16,21.13,21.14,102000.0,11.6244,11.6244,11.608,11.6134,102000.0
2005-11-04 13:20:00,21.14,21.16,21.13,21.14,179600.0,11.6134,11.6244,11.608,11.6134,179600.0
2005-11-04 13:25:00,21.14,21.15,21.08,21.14,125600.0,11.6134,11.6189,11.5805,11.6134,125600.0
2005-11-04 13:30:00,21.13,21.15,21.13,21.13,84200.0,11.608,11.6189,11.608,11.608,84200.0
2005-11-04 13:35:00,21.15,21.15,21.12,21.13,84600.0,11.6189,11.6189,11.6025,11.608,84600.0
2005-11-04 13:40:00,21.13,21.14,21.1,21.11,156400.0,11.608,11.6134,11.5915,11.597,156400.0
2005-11-04 13:45:00,21.11,21.11,21.07,21.08,131200.0,11.597,11.597,11.575,11.5805,131200.0
2005-11-04 13:50:00,21.07,21.09,21.07,21.07,71200.0,11.575,11.586,11.575,11.575,71200.0
2005-11-04 13:55:00,21.07,21.08,21.03,21.04,283400.0,11.575,11.5805,11.553,11.5585,283400.0
2005-11-04 14:00:00,21.03,21.06,21.02,21.06,177200.0,11.553,11.5695,11.5475,11.5695,177200.0
2005-11-04 14:05:00,21.06,21.12,21.06,21.12,82800.0,11.5695,11.6025,11.5695,11.6025,82800.0
2005-11-04 14:10:00,21.11,21.12,21.09,21.11,309800.0,11.597,11.6025,11.586,11.597,309800.0
2005-11-04 14:15:00,21.1,21.13,21.1,21.12,235800.0,11.5915,11.608,11.5915,11.6025,235800.0
2005-11-04 14:20:00,21.11,21.15,21.11,21.14,156200.0,11.597,11.6189,11.597,11.6134,156200.0
2005-11-04 14:25:00,21.14,21.16,21.14,21.15,104400.0,11.6134,11.6244,11.6134,11.6189,104400.0
2005-11-04 14:30:00,21.15,21.15,21.13,21.13,112600.0,11.6189,11.6189,11.608,11.608,112600.0
2005-11-04 14:35:00,21.13,21.13,21.1,21.11,128800.0,11.608,11.608,11.5915,11.597,128800.0
2005-11-04 14:40:00,21.11,21.11,21.1,21.11,76200.0,11.597,11.597,11.5915,11.597,76200.0
2005-11-04 14:45:00,21.11,21.11,21.09,21.1,110600.0,11.597,11.597,11.586,11.5915,110600.0
2005-11-04 14:50:00,21.09,21.11,21.08,21.11,88600.0,11.586,11.597,11.5805,11.597,88600.0
2005-11-04 14:55:00,21.11,21.12,21.1,21.11,84000.0,11.597,11.6025,11.5915,11.597,84000.0
2005-11-04 15:00:00,21.11,21.13,21.1,21.11,127600.0,11.597,11.608,11.5915,11.597,127600.0
2005-11-04 15:05:00,21.11,21.12,21.11,21.11,138000.0,11.597,11.6025,11.597,11.597,138000.0
2005-11-04 15:10:00,21.11,21.13,21.11,21.11,124200.0,11.597,11.608,11.597,11.597,124200.0
2005-11-04 15:15:00,21.11,21.12,21.11,21.11,118000.0,11.597,11.6025,11.597,11.597,118000.0
2005-11-04 15:20:00,21.11,21.11,21.09,21.09,195000.0,11.597,11.597,11.586,11.586,195000.0
2005-11-04 15:25:00,21.09,21.1,21.08,21.09,248000.0,11.586,11.5915,11.5805,11.586,248000.0
2005-11-04 15:30:00,21.09,21.11,21.09,21.11,414200.0,11.586,11.597,11.586,11.597,414200.0
2005-11-04 15:35:00,21.11,21.16,21.11,21.16,242000.0,11.597,11.6244,11.597,11.6244,242000.0
2005-11-04 15:40:00,21.15,21.17,21.15,21.16,525800.0,11.6189,11.6299,11.6189,11.6244,525800.0
2005-11-04 15:45:00,21.16,21.16,21.15,21.15,311400.0,11.6244,11.6244,11.6189,11.6189,311400.0
2005-11-04 15:50:00,21.14,21.16,21.14,21.15,284600.0,11.6134,11.6244,11.6134,11.6189,284600.0
2005-11-04 15:55:00,21.15,21.16,21.14,21.15,364400.0,11.6189,11.6244,11.6134,11.6189,364400.0
2005-11-07 09:30:00,21.18,21.21,21.17,21.2,343400.0,11.6354,11.6519,11.6299,11.6464,343400.0
2005-11-07 09:35:00,21.21,21.24,21.15,21.17,191400.0,11.6519,11.6684,11.6189,11.6299,191400.0
2005-11-07 09:40:00,21.17,21.18,21.14,21.15,134600.0,11.6299,11.6354,11.6134,11.6189,134600.0
2005-11-07 09:45:00,21.14,21.16,21.11,21.12,155800.0,11.6134,11.6244,11.597,11.6025,155800.0
2005-11-07 09:50:00,21.12,21.13,21.1,21.11,259200.0,11.6025,11.608,11.5915,11.597,259200.0
2005-11-07 09:55:00,21.11,21.13,21.1,21.11,67400.0,11.597,11.608,11.5915,11.597,67400.0
2005-11-07 10:00:00,21.13,21.17,21.09,21.15,308400.0,11.608,11.6299,11.586,11.6189,308400.0
2005-11-07 10:05:00,21.15,21.17,21.15,21.17,130400.0,11.6189,11.6299,11.6189,11.6299,130400.0
2005-11-07 10:10:00,21.17,21.18,21.12,21.13,147400.0,11.6299,11.6354,11.6025,11.608,147400.0
2005-11-07 10:15:00,21.13,21.16,21.11,21.14,127600.0,11.608,11.6244,11.597,11.6134,127600.0
2005-11-07 10:20:00,21.14,21.15,21.1,21.12,131200.0,11.6134,11.6189,11.5915,11.6025,131200.0
2005-11-07 10:25:00,21.12,21.15,21.11,21.12,65000.0,11.6025,11.6189,11.597,11.6025,65000.0
2005-11-07 10:30:00,21.11,21.14,21.11,21.14,113600.0,11.597,11.6134,11.597,11.6134,113600.0
2005-11-07 10:35:00,21.14,21.16,21.13,21.13,127000.0,11.6134,11.6244,11.608,11.608,127000.0
2005-11-07 10:40:00,21.13,21.15,21.13,21.14,60200.0,11.608,11.6189,11.608,11.6134,60200.0
2005-11-07 10:45:00,21.14,21.15,21.11,21.11,77800.0,11.6134,11.6189,11.597,11.597,77800.0
2005-11-07 10:50:00,21.11,21.14,21.11,21.13,54400.0,11.597,11.6134,11.597,11.608,54400.0
2005-11-07 10:55:00,21.13,21.15,21.12,21.15,83400.0,11.608,11.6189,11.6025,11.6189,83400.0
2005-11-07 11:00:00,21.15,21.16,21.12,21.13,96600.0,11.6189,11.6244,11.6025,11.608,96600.0
2005-11-07 11:05:00,21.13,21.15,21.11,21.11,81200.0,11.608,11.6189,11.597,11.597,81200.0
2005-11-07 11:10:00,21.12,21.13,21.11,21.11,56200.0,11.6025,11.608,11.597,11.597,56200.0
2005-11-07 11:15:00,21.11,21.11,21.09,21.1,62000.0,11.597,11.597,11.586,11.5915,62000.0
2005-11-07 11:20:00,21.1,21.11,21.09,21.1,70400.0,11.5915,11.597,11.586,11.5915,70400.0
2005-11-07 11:25:00,21.09,21.1,21.06,21.09,282000.0,11.586,11.5915,11.5695,11.586,282000.0
2005-11-07 11:30:00,21.09,21.13,21.08,21.13,101800.0,11.586,11.608,11.5805,11.608,101800.0
2005-11-07 11:35:00,21.13,21.13,21.07,21.1,101800.0,11.608,11.608,11.575,11.5915,101800.0
2005-11-07 11:40:00,21.1,21.11,21.09,21.1,68000.0,11.5915,11.597,11.586,11.5915,68000.0
2005-11-07 11:45:00,21.1,21.11,21.1,21.1,52000.0,11.5915,11.597,11.5915,11.5915,52000.0
2005-11-07 11:50:00,21.1,21.11,21.1,21.11,97000.0,11.5915,11.597,11.5915,11.597,97000.0
2005-11-07 11:55:00,21.11,21.13,21.1,21.11,88600.0,11.597,11.608,11.5915,11.597,88600.0
2005-11-07 12:00:00,21.11,21.14,21.11,21.13,84400.0,11.597,11.6134,11.597,11.608,84400.0
2005-11-07 12:05:00,21.14,21.15,21.11,21.12,72800.0,11.6134,11.6189,11.597,11.6025,72800.0
2005-11-07 12:10:00,21.13,21.15,21.11,21.15,98600.0,11.608,11.6189,11.597,11.6189,98600.0
2005-11-07 12:15:00,21.15,21.15,21.1,21.13,101600.0,11.6189,11.6189,11.5915,11.608,101600.0
2005-11-07 12:20:00,21.13,21.13,21.1,21.11,129400.0,11.608,11.608,11.5915,11.597,129400.0
2005-11-07 12:25:00,21.11,21.11,21.1,21.11,169000.0,11.597,11.597,11.5915,11.597,169000.0
2005-11-07 12:30:00,21.1,21.1,21.08,21.1,72400.0,11.5915,11.5915,11.5805,11.5915,72400.0
2005-11-07 12:35:00,21.1,21.11,21.09,21.1,44800.0,11.5915,11.597,11.586,11.5915,44800.0
2005-11-07 12:40:00,21.1,21.11,21.09,21.1,108800.0,11.5915,11.597,11.586,11.5915,108800.0
2005-11-07 12:45:00,21.1,21.13,21.09,21.1,65600.0,11.5915,11.608,11.586,11.5915,65600.0
2005-11-07 12:50:00,21.1,21.11,21.09,21.1,74800.0,11.5915,11.597,11.586,11.5915,74800.0
2005-11-07 12:55:00,21.1,21.11,21.1,21.1,24000.0,11.5915,11.597,11.5915,11.5915,24000.0
2005-11-07 13:00:00,21.1,21.11,21.1,21.1,41200.0,11.5915,11.597,11.5915,11.5915,41200.0
2005-11-07 13:05:00,21.1,21.11,21.1,21.11,57400.0,11.5915,11.597,11.5915,11.597,57400.0
2005-11-07 13:10:00,21.11,21.11,21.09,21.1,93400.0,11.597,11.597,11.586,11.5915,93400.0
2005-11-07 13:15:00,21.1,21.1,21.09,21.1,48200.0,11.5915,11.5915,11.586,11.5915,48200.0
2005-11-07 13:20:00,21.1,21.11,21.1,21.11,62600.0,11.5915,11.597,11.5915,11.597,62600.0
2005-11-07 13:25:00,21.1,21.11,21.09,21.11,102200.0,11.5915,11.597,11.586,11.597,102200.0
2005-11-07 13:30:00,21.1,21.11,21.1,21.1,43000.0,11.5915,11.597,11.5915,11.5915,43000.0
2005-11-07 13:35:00,21.1,21.14,21.1,21.11,98400.0,11.5915,11.6134,11.5915,11.597,98400.0
2005-11-07 13:40:00,21.14,21.15,21.11,21.11,199800.0,11.6134,11.6189,11.597,11.597,199800.0
2005-11-07 13:45:00,21.12,21.14,21.11,21.14,95600.0,11.6025,11.6134,11.597,11.6134,95600.0
2005-11-07 13:50:00,21.14,21.16,21.11,21.15,127800.0,11.6134,11.6244,11.597,11.6189,127800.0
2005-11-07 13:55:00,21.15,21.16,21.13,21.14,127000.0,11.6189,11.6244,11.608,11.6134,127000.0
2005-11-07 14:00:00,21.14,21.15,21.11,21.14,170000.0,11.6134,11.6189,11.597,11.6134,170000.0
2005-11-07 14:05:00,21.14,21.16,21.14,21.16,169200.0,11.6134,11.6244,11.6134,11.6244,169200.0
2005-11-07 14:10:00,21.16,21.17,21.15,21.16,228000.0,11.6244,11.6299,11.6189,11.6244,228000.0
2005-11-07 14:15:00,21.16,21.18,21.16,21.18,152400.0,11.6244,11.6354,11.6244,11.6354,152400.0
2005-11-07 14:20:00,21.18,21.18,21.16,21.17,125800.0,11.6354,11.6354,11.6244,11.6299,125800.0
2005-11-07 14:25:00,21.17,21.18,21.16,21.16,100000.0,11.6299,11.6354,11.6244,11.6244,100000.0
2005-11-07 14:30:00,21.16,21.18,21.13,21.14,311000.0,11.6244,11.6354,11.608,11.6134,311000.0
2005-11-07 14:35:00,21.14,21.14,21.13,21.14,121400.0,11.6134,11.6134,11.608,11.6134,121400.0
2005-11-07 14:40:00,21.14,21.15,21.14,21.15,148000.0,11.6134,11.6189,11.6134,11.6189,148000.0
2005-11-07 14:45:00,21.15,21.15,21.14,21.14,317600.0,11.6189,11.6189,11.6134,11.6134,317600.0
2005-11-07 14:50:00,21.14,21.16,21.14,21.15,115600.0,11.6134,11.6244,11.6134,11.6189,115600.0
2005-11-07 14:55:00,21.16,21.17,21.15,21.17,113600.0,11.6244,11.6299,11.6189,11.6299,113600.0
2005-11-07 15:00:00,21.18,21.18,21.17,21.18,76000.0,11.6354,11.6354,11.6299,11.6354,76000.0
2005-11-07 15:05:00,21.17,21.2,21.17,21.18,168800.0,11.6299,11.6464,11.6299,11.6354,168800.0
2005-11-07 15:10:00,21.18,21.2,21.18,21.19,187600.0,11.6354,11.6464,11.6354,11.6409,187600.0
2005-11-07 15:15:00,21.2,21.21,21.18,21.2,193200.0,11.6464,11.6519,11.6354,11.6464,193200.0
2005-11-07 15:20:00,21.2,21.2,21.16,21.18,134600.0,11.6464,11.6464,11.6244,11.6354,134600.0
2005-11-07 15:25:00,21.18,21.18,21.15,21.17,137200.0,11.6354,11.6354,11.6189,11.6299,137200.0
2005-11-07 15:30:00,21.17,21.18,21.16,21.17,148400.0,11.6299,11.6354,11.6244,11.6299,148400.0
2005-11-07 15:35:00,21.17,21.17,21.16,21.16,138800.0,11.6299,11.6299,11.6244,11.6244,138800.0
2005-11-07 15:40:00,21.17,21.18,21.16,21.18,181400.0,11.6299,11.6354,11.6244,11.6354,181400.0
2005-11-07 15:45:00,21.18,21.18,21.17,21.18,230200.0,11.6354,11.6354,11.6299,11.6354,230200.0
2005-11-07 15:50:00,21.18,21.19,21.15,21.18,273000.0,11.6354,11.6409,11.6189,11.6354,273000.0
2005-11-07 15:55:00,21.18,21.23,21.13,21.21,389000.0,11.6354,11.6629,11.608,11.6519,389000.0
2005-11-08 09:30:00,21.21,21.23,21.16,21.2,435400.0,11.6519,11.6629,11.6244,11.6464,435400.0
2005-11-08 09:35:00,21.2,21.23,21.18,21.21,172800.0,11.6464,11.6629,11.6354,11.6519,172800.0
2005-11-08 09:40:00,21.21,21.24,21.2,21.24,105400.0,11.6519,11.6684,11.6464,11.6684,105400.0
2005-11-08 09:45:00,21.23,21.24,21.21,21.22,80000.0,11.6629,11.6684,11.6519,11.6574,80000.0
2005-11-08 09:50:00,21.22,21.25,21.21,21.23,151200.0,11.6574,11.6739,11.6519,11.6629,151200.0
2005-11-08 09:55:00,21.24,21.27,21.23,21.24,209400.0,11.6684,11.6849,11.6629,11.6684,209400.0
2005-11-08 10:00:00,21.24,21.25,21.21,21.23,76800.0,11.6684,11.6739,11.6519,11.6629,76800.0
2005-11-08 10:05:00,21.23,21.24,21.2,21.2,115600.0,11.6629,11.6684,11.6464,11.6464,115600.0
2005-11-08 10:10:00,21.2,21.2,21.18,21.2,129400.0,11.6464,11.6464,11.6354,11.6464,129400.0
2005-11-08 10:15:00,21.2,21.21,21.18,21.19,146800.0,11.6464,11.6519,11.6354,11.6409,146800.0
2005-11-08 10:20:00,21.19,21.2,21.18,21.18,120600.0,11.6409,11.6464,11.6354,11.6354,120600.0
2005-11-08 10:25:00,21.18,21.2,21.18,21.19,42400.0,11.6354,11.6464,11.6354,11.6409,42400.0
2005-11-08 10:30:00,21.2,21.24,21.18,21.21,70000.0,11.6464,11.6684,11.6354,11.6519,70000.0
2005-11-08 10:35:00,21.2,21.22,21.19,21.2,47800.0,11.6464,11.6574,11.6409,11.6464,47800.0
2005-11-08 10:40:00,21.2,21.21,21.18,21.18,62800.0,11.6464,11.6519,11.6354,11.6354,62800.0
2005-11-08 10:45:00,21.18,21.2,21.18,21.2,76800.0,11.6354,11.6464,11.6354,11.6464,76800.0
2005-11-08 10:50:00,21.18,21.2,21.18,21.18,42400.0,11.6354,11.6464,11.6354,11.6354,42400.0
2005-11-08 10:55:00,21.18,21.2,21.17,21.18,75800.0,11.6354,11.6464,11.6299,11.6354,75800.0
2005-11-08 11:00:00,21.18,21.19,21.17,21.18,67200.0,11.6354,11.6409,11.6299,11.6354,67200.0
2005-11-08 11:05:00,21.18,21.2,21.16,21.16,126200.0,11.6354,11.6464,11.6244,11.6244,126200.0
2005-11-08 11:10:00,21.17,21.18,21.14,21.17,93600.0,11.6299,11.6354,11.6134,11.6299,93600.0
2005-11-08 11:15:00,21.17,21.18,21.16,21.18,37800.0,11.6299,11.6354,11.6244,11.6354,37800.0
2005-11-08 11:20:00,21.18,21.21,21.18,21.2,93600.0,11.6354,11.6519,11.6354,11.6464,93600.0
2005-11-08 11:25:00,21.2,21.2,21.18,21.18,49200.0,11.6464,11.6464,11.6354,11.6354,49200.0
2005-11-08 11:30:00,21.18,21.19,21.18,21.18,81000.0,11.6354,11.6409,11.6354,11.6354,81000.0
2005-11-08 11:35:00,21.18,21.18,21.16,21.16,80200.0,11.6354,11.6354,11.6244,11.6244,80200.0
2005-11-08 11:40:00,21.16,21.18,21.15,21.16,41000.0,11.6244,11.6354,11.6189,11.6244,41000.0
2005-11-08 11:45:00,21.16,21.17,21.15,21.17,53800.0,11.6244,11.6299,11.6189,11.6299,53800.0
2005-11-08 11:50:00,21.16,21.2,21.16,21.17,70000.0,11.6244,11.6464,11.6244,11.6299,70000.0
2005-11-08 11:55:00,21.17,21.18,21.16,21.18,58200.0,11.6299,11.6354,11.6244,11.6354,58200.0
2005-11-08 12:00:00,21.18,21.19,21.17,21.18,21800.0,11.6354,11.6409,11.6299,11.6354,21800.0
2005-11-08 12:05:00,21.18,21.21,21.18,21.21,28600.0,11.6354,11.6519,11.6354,11.6519,28600.0
2005-11-08 12:10:00,21.21,21.22,21.18,21.18,99800.0,11.6519,11.6574,11.6354,11.6354,99800.0
2005-11-08 12:15:00,21.18,21.21,21.18,21.2,35600.0,11.6354,11.6519,11.6354,11.6464,35600.0
2005-11-08 12:20:00,21.2,21.21,21.18,21.18,41000.0,11.6464,11.6519,11.6354,11.6354,41000.0
2005-11-08 12:25:00,21.18,21.19,21.18,21.18,48400.0,11.6354,11.6409,11.6354,11.6354,48400.0
2005-11-08 12:30:00,21.19,21.21,21.19,21.19,76200.0,11.6409,11.6519,11.6409,11.6409,76200.0
2005-11-08 12:35:00,21.18,21.18,21.16,21.16,95400.0,11.6354,11.6354,11.6244,11.6244,95400.0
2005-11-08 12:40:00,21.16,21.16,21.14,21.14,98800.0,11.6244,11.6244,11.6134,11.6134,98800.0
2005-11-08 12:45:00,21.14,21.14,21.13,21.13,70600.0,11.6134,11.6134,11.608,11.608,70600.0
2005-11-08 12:50:00,21.13,21.13,21.1,21.11,110800.0,11.608,11.608,11.5915,11.597,110800.0
2005-11-08 12:55:00,21.11,21.13,21.1,21.12,112200.0,11.597,11.608,11.5915,11.6025,112200.0
2005-11-08 13:00:00,21.12,21.13,21.11,21.11,83600.0,11.6025,11.608,11.597,11.597,83600.0
2005-11-08 13:05:00,21.11,21.11,21.09,21.09,80600.0,11.597,11.597,11.586,11.586,80600.0
2005-11-08 13:10:00,21.09,21.09,21.07,21.07,125600.0,11.586,11.586,11.575,11.575,125600.0
2005-11-08 13:15:00,21.07,21.07,21.06,21.07,75800.0,11.575,11.575,11.5695,11.575,75800.0
2005-11-08 13:20:00,21.07,21.1,21.07,21.1,110200.0,11.575,11.5915,11.575,11.5915,110200.0
2005-11-08 13:25:00,21.1,21.1,21.09,21.1,58400.0,11.5915,11.5915,11.586,11.5915,58400.0
2005-11-08 13:30:00,21.09,21.1,21.08,21.08,63000.0,11.586,11.5915,11.5805,11.5805,63000.0
2005-11-08 13:35:00,21.08,21.08,21.07,21.07,69000.0,11.5805,11.5805,11.575,11.575,69000.0
2005-11-08 13:40:00,21.07,21.07,21.06,21.06,52600.0,11.575,11.575,11.5695,11.5695,52600.0
2005-11-08 13:45:00,21.06,21.06,21.05,21.05,187200.0,11.5695,11.5695,11.564,11.564,187200.0
2005-11-08 13:50:00,21.05,21.05,21.02,21.02,137000.0,11.564,11.564,11.5475,11.5475,137000.0
2005-11-08 13:55:00,21.02,21.03,21.0,21.01,263200.0,11.5475,11.553,11.5365,11.542,263200.0
2005-11-08 14:00:00,21.0,21.03,21.0,21.03,106400.0,11.5365,11.553,11.5365,11.553,106400.0
2005-11-08 14:05:00,21.03,21.05,21.03,21.04,79400.0,11.553,11.564,11.553,11.5585,79400.0
2005-11-08 14:10:00,21.04,21.06,21.04,21.06,109400.0,11.5585,11.5695,11.5585,11.5695,109400.0
2005-11-08 14:15:00,21.06,21.06,21.03,21.04,76800.0,11.5695,11.5695,11.553,11.5585,76800.0
2005-11-08 14:20:00,21.04,21.06,21.04,21.05,35400.0,11.5585,11.5695,11.5585,11.564,35400.0
2005-11-08 14:25:00,21.05,21.05,21.03,21.03,114400.0,11.564,11.564,11.553,11.553,114400.0
2005-11-08 14:30:00,21.03,21.05,21.03,21.04,71400.0,11.553,11.564,11.553,11.5585,71400.0
2005-11-08 14:35:00,21.04,21.05,21.03,21.04,84600.0,11.5585,11.564,11.553,11.5585,84600.0
2005-11-08 14:40:00,21.04,21.06,21.04,21.05,76400.0,11.5585,11.5695,11.5585,11.564,76400.0
2005-11-08 14:45:00,21.05,21.08,21.05,21.07,77200.0,11.564,11.5805,11.564,11.575,77200.0
2005-11-08 14:50:00,21.07,21.07,21.06,21.07,63000.0,11.575,11.575,11.5695,11.575,63000.0
2005-11-08 14:55:00,21.07,21.07,21.06,21.06,81600.0,11.575,11.575,11.5695,11.5695,81600.0
2005-11-08 15:00:00,21.06,21.1,21.06,21.09,102800.0,11.5695,11.5915,11.5695,11.586,102800.0
2005-11-08 15:05:00,21.09,21.09,21.07,21.08,114600.0,11.586,11.586,11.575,11.5805,114600.0
2005-11-08 15:10:00,21.07,21.11,21.07,21.1,106800.0,11.575,11.597,11.575,11.5915,106800.0
2005-11-08 15:15:00,21.1,21.1,21.09,21.09,106400.0,11.5915,11.5915,11.586,11.586,106400.0
2005-11-08 15:20:00,21.09,21.09,21.07,21.08,125800.0,11.586,11.586,11.575,11.5805,125800.0
2005-11-08 15:25:00,21.08,21.08,21.04,21.06,225200.0,11.5805,11.5805,11.5585,11.5695,225200.0
2005-11-08 15:30:00,21.07,21.09,21.06,21.09,138200.0,11.575,11.586,11.5695,11.586,138200.0
2005-11-08 15:35:00,21.09,21.09,21.08,21.09,160800.0,11.586,11.586,11.5805,11.586,160800.0
2005-11-08 15:40:00,21.09,21.09,21.07,21.07,152000.0,11.586,11.586,11.575,11.575,152000.0
2005-11-08 15:45:00,21.07,21.09,21.06,21.07,158000.0,11.575,11.586,11.5695,11.575,158000.0
2005-11-08 15:50:00,21.06,21.08,21.06,21.08,182400.0,11.5695,11.5805,11.5695,11.5805,182400.0
2005-11-08 15:55:00,21.08,21.09,21.07,21.08,307800.0,11.5805,11.586,11.575,11.5805,307800.0
2005-11-09 09:30:00,21.09,21.13,21.08,21.13,220400.0,11.586,11.608,11.5805,11.608,220400.0
2005-11-09 09:35:00,21.13,21.14,21.06,21.09,98600.0,11.608,11.6134,11.5695,11.586,98600.0
2005-11-09 09:40:00,21.08,21.1,21.05,21.06,81400.0,11.5805,11.5915,11.564,11.5695,81400.0
2005-11-09 09:45:00,21.05,21.08,21.04,21.06,70800.0,11.564,11.5805,11.5585,11.5695,70800.0
2005-11-09 09:50:00,21.06,21.12,21.04,21.12,157800.0,11.5695,11.6025,11.5585,11.6025,157800.0
2005-11-09 09:55:00,21.13,21.2,21.12,21.14,272000.0,11.608,11.6464,11.6025,11.6134,272000.0
2005-11-09 10:00:00,21.15,21.16,21.13,21.14,69000.0,11.6189,11.6244,11.608,11.6134,69000.0
2005-11-09 10:05:00,21.14,21.15,21.13,21.13,53400.0,11.6134,11.6189,11.608,11.608,53400.0
2005-11-09 10:10:00,21.13,21.15,21.13,21.14,31400.0,11.608,11.6189,11.608,11.6134,31400.0
2005-11-09 10:15:00,21.14,21.15,21.14,21.15,61400.0,11.6134,11.6189,11.6134,11.6189,61400.0
2005-11-09 10:20:00,21.15,21.18,21.15,21.18,68400.0,11.6189,11.6354,11.6189,11.6354,68400.0
2005-11-09 10:25:00,21.18,21.18,21.17,21.18,84000.0,11.6354,11.6354,11.6299,11.6354,84000.0
2005-11-09 10:30:00,21.18,21.2,21.17,21.19,176200.0,11.6354,11.6464,11.6299,11.6409,176200.0
2005-11-09 10:35:00,21.18,21.21,21.18,21.19,103600.0,11.6354,11.6519,11.6354,11.6409,103600.0
2005-11-09 10:40:00,21.2,21.2,21.16,21.16,248400.0,11.6464,11.6464,11.6244,11.6244,248400.0
2005-11-09 10:45:00,21.16,21.18,21.12,21.12,113600.0,11.6244,11.6354,11.6025,11.6025,113600.0
2005-11-09 10:50:00,21.13,21.15,21.12,21.12,95200.0,11.608,11.6189,11.6025,11.6025,95200.0
2005-11-09 10:55:00,21.13,21.13,21.11,21.12,50800.0,11.608,11.608,11.597,11.6025,50800.0
2005-11-09 11:00:00,21.11,21.13,21.1,21.11,76000.0,11.597,11.608,11.5915,11.597,76000.0
2005-11-09 11:05:00,21.11,21.11,21.1,21.11,63600.0,11.597,11.597,11.5915,11.597,63600.0
2005-11-09 11:10:00,21.11,21.11,21.09,21.1,75000.0,11.597,11.597,11.586,11.5915,75000.0
2005-11-09 11:15:00,21.1,21.12,21.09,21.12,47000.0,11.5915,11.6025,11.586,11.6025,47000.0
2005-11-09 11:20:00,21.13,21.13,21.1,21.11,56600.0,11.608,11.608,11.5915,11.597,56600.0
2005-11-09 11:25:00,21.11,21.11,21.07,21.08,126800.0,11.597,11.597,11.575,11.5805,126800.0
2005-11-09 11:30:00,21.07,21.1,21.07,21.07,120800.0,11.575,11.5915,11.575,11.575,120800.0
2005-11-09 11:35:00,21.07,21.09,21.05,21.05,127400.0,11.575,11.586,11.564,11.564,127400.0
2005-11-09 11:40:00,21.08,21.08,21.06,21.08,78800.0,11.5805,11.5805,11.5695,11.5805,78800.0
2005-11-09 11:45:00,21.07,21.09,21.04,21.05,705000.0,11.575,11.586,11.5585,11.564,705000.0
2005-11-09 11:50:00,21.05,21.07,21.05,21.05,73200.0,11.564,11.575,11.564,11.564,73200.0
2005-11-09 11:55:00,21.05,21.05,21.04,21.04,71000.0,11.564,11.564,11.5585,11.5585,71000.0
2005-11-09 12:00:00,21.04,21.05,21.04,21.04,68800.0,11.5585,11.564,11.5585,11.5585,68800.0
2005-11-09 12:05:00,21.04,21.05,21.03,21.04,79600.0,11.5585,11.564,11.553,11.5585,79600.0
2005-11-09 12:10:00,21.04,21.05,21.02,21.03,93000.0,11.5585,11.564,11.5475,11.553,93000.0
2005-11-09 12:15:00,21.02,21.05,21.01,21.04,134400.0,11.5475,11.564,11.542,11.5585,134400.0
2005-11-09 12:20:00,21.04,21.07,21.04,21.07,234600.0,11.5585,11.575,11.5585,11.575,234600.0
2005-11-09 12:25:00,21.06,21.07,21.06,21.06,247400.0,11.5695,11.575,11.5695,11.5695,247400.0
2005-11-09 12:30:00,21.06,21.06,21.06,21.06,128200.0,11.5695,11.5695,11.5695,11.5695,128200.0
2005-11-09 12:35:00,21.06,21.06,21.05,21.06,56600.0,11.5695,11.5695,11.564,11.5695,56600.0
2005-11-09 12:40:00,21.06,21.07,21.05,21.06,155800.0,11.5695,11.575,11.564,11.5695,155800.0
2005-11-09 12:45:00,21.06,21.07,21.06,21.07,58000.0,11.5695,11.575,11.5695,11.575,58000.0
2005-11-09 12:50:00,21.07,21.08,21.07,21.07,141800.0,11.575,11.5805,11.575,11.575,141800.0
2005-11-09 12:55:00,21.08,21.08,21.07,21.07,56600.0,11.5805,11.5805,11.575,11.575,56600.0
2005-11-09 13:00:00,21.07,21.08,21.07,21.07,21000.0,11.575,11.5805,11.575,11.575,21000.0
2005-11-09 13:05:00,21.08,21.08,21.07,21.08,49800.0,11.5805,11.5805,11.575,11.5805,49800.0
2005-11-09 13:10:00,21.08,21.08,21.07,21.07,48200.0,11.5805,11.5805,11.575,11.575,48200.0
2005-11-09 13:15:00,21.08,21.08,21.07,21.08,90200.0,11.5805,11.5805,11.575,11.5805,90200.0
2005-11-09 13:20:00,21.08,21.1,21.08,21.08,62000.0,11.5805,11.5915,11.5805,11.5805,62000.0
2005-11-09 13:25:00,21.08,21.08,21.08,21.08,24800.0,11.5805,11.5805,11.5805,11.5805,24800.0
2005-11-09 13:30:00,21.08,21.09,21.08,21.09,67800.0,11.5805,11.586,11.5805,11.586,67800.0
2005-11-09 13:35:00,21.09,21.09,21.08,21.08,43400.0,11.586,11.586,11.5805,11.5805,43400.0
2005-11-09 13:40:00,21.08,21.1,21.08,21.09,74000.0,11.5805,11.5915,11.5805,11.586,74000.0
2005-11-09 13:45:00,21.09,21.09,21.08,21.09,60600.0,11.586,11.586,11.5805,11.586,60600.0
2005-11-09 13:50:00,21.09,21.1,21.06,21.06,157000.0,11.586,11.5915,11.5695,11.5695,157000.0
2005-11-09 13:55:00,21.07,21.08,21.06,21.07,88600.0,11.575,11.5805,11.5695,11.575,88600.0
2005-11-09 14:00:00,21.08,21.09,21.06,21.08,103400.0,11.5805,11.586,11.5695,11.5805,103400.0
2005-11-09 14:05:00,21.08,21.09,21.05,21.08,56600.0,11.5805,11.586,11.564,11.5805,56600.0
2005-11-09 14:10:00,21.08,21.09,21.07,21.09,88200.0,11.5805,11.586,11.575,11.586,88200.0
2005-11-09 14:15:00,21.09,21.09,21.08,21.08,83000.0,11.586,11.586,11.5805,11.5805,83000.0
2005-11-09 14:20:00,21.08,21.09,21.07,21.07,50600.0,11.5805,11.586,11.575,11.575,50600.0
2005-11-09 14:25:00,21.07,21.1,21.07,21.1,44400.0,11.575,11.5915,11.575,11.5915,44400.0
2005-11-09 14:30:00,21.1,21.13,21.1,21.11,95400.0,11.5915,11.608,11.5915,11.597,95400.0
2005-11-09 14:35:00,21.11,21.13,21.11,21.11,114600.0,11.597,11.608,11.597,11.597,114600.0
2005-11-09 14:40:00,21.12,21.13,21.11,21.11,62800.0,11.6025,11.608,11.597,11.597,62800.0
2005-11-09 14:45:00,21.11,21.13,21.11,21.11,78800.0,11.597,11.608,11.597,11.597,78800.0
2005-11-09 14:50:00,21.11,21.11,21.09,21.09,129800.0,11.597,11.597,11.586,11.586,129800.0
2005-11-09 14:55:00,21.1,21.1,21.09,21.1,155600.0,11.5915,11.5915,11.586,11.5915,155600.0
2005-11-09 15:00:00,21.1,21.11,21.09,21.1,89000.0,11.5915,11.597,11.586,11.5915,89000.0
2005-11-09 15:05:00,21.1,21.13,21.1,21.11,148400.0,11.5915,11.608,11.5915,11.597,148400.0
2005-11-09 15:10:00,21.11,21.11,21.1,21.11,127200.0,11.597,11.597,11.5915,11.597,127200.0
2005-11-09 15:15:00,21.11,21.15,21.1,21.14,189600.0,11.597,11.6189,11.5915,11.6134,189600.0
2005-11-09 15:20:00,21.14,21.14,21.11,21.12,122000.0,11.6134,11.6134,11.597,11.6025,122000.0
2005-11-09 15:25:00,21.13,21.13,21.11,21.12,73000.0,11.608,11.608,11.597,11.6025,73000.0
2005-11-09 15:30:00,21.11,21.14,21.11,21.12,134800.0,11.597,11.6134,11.597,11.6025,134800.0
2005-11-09 15:35:00,21.11,21.14,21.09,21.1,193800.0,11.597,11.6134,11.586,11.5915,193800.0
2005-11-09 15:40:00,21.1,21.1,21.09,21.1,99000.0,11.5915,11.5915,11.586,11.5915,99000.0
2005-11-09 15:45:00,21.1,21.12,21.09,21.11,115600.0,11.5915,11.6025,11.586,11.597,115600.0
2005-11-09 15:50:00,21.11,21.11,21.1,21.1,95600.0,11.597,11.597,11.5915,11.5915,95600.0
2005-11-09 15:55:00,21.1,21.11,21.07,21.08,196200.0,11.5915,11.597,11.575,11.5805,196200.0
2005-11-10 09:30:00,21.19,21.19,21.11,21.15,408200.0,11.6409,11.6409,11.597,11.6189,408200.0
2005-11-10 09:35:00,21.15,21.18,21.14,21.14,76000.0,11.6189,11.6354,11.6134,11.6134,76000.0
2005-11-10 09:40:00,21.13,21.19,21.13,21.16,118400.0,11.608,11.6409,11.608,11.6244,118400.0
2005-11-10 09:45:00,21.17,21.22,21.16,21.19,146200.0,11.6299,11.6574,11.6244,11.6409,146200.0
2005-11-10 09:50:00,21.18,21.2,21.18,21.2,81200.0,11.6354,11.6464,11.6354,11.6464,81200.0
2005-11-10 09:55:00,21.2,21.22,21.18,21.2,101400.0,11.6464,11.6574,11.6354,11.6464,101400.0
2005-11-10 10:00:00,21.2,21.22,21.2,21.2,66600.0,11.6464,11.6574,11.6464,11.6464,66600.0
2005-11-10 10:05:00,21.2,21.21,21.15,21.18,141200.0,11.6464,11.6519,11.6189,11.6354,141200.0
2005-11-10 10:10:00,21.18,21.2,21.16,21.18,111000.0,11.6354,11.6464,11.6244,11.6354,111000.0
2005-11-10 10:15:00,21.18,21.18,21.16,21.18,137400.0,11.6354,11.6354,11.6244,11.6354,137400.0
2005-11-10 10:20:00,21.2,21.2,21.17,21.18,101400.0,11.6464,11.6464,11.6299,11.6354,101400.0
2005-11-10 10:25:00,21.17,21.2,21.17,21.19,55000.0,11.6299,11.6464,11.6299,11.6409,55000.0
2005-11-10 10:30:00,21.19,21.21,21.18,21.18,77000.0,11.6409,11.6519,11.6354,11.6354,77000.0
2005-11-10 10:35:00,21.18,21.2,21.18,21.2,45000.0,11.6354,11.6464,11.6354,11.6464,45000.0
2005-11-10 10:40:00,21.2,21.21,21.18,21.18,121200.0,11.6464,11.6519,11.6354,11.6354,121200.0
2005-11-10 10:45:00,21.18,21.2,21.17,21.19,91600.0,11.6354,11.6464,11.6299,11.6409,91600.0
2005-11-10 10:50:00,21.19,21.2,21.17,21.18,104600.0,11.6409,11.6464,11.6299,11.6354,104600.0
2005-11-10 10:55:00,21.19,21.2,21.18,21.19,109000.0,11.6409,11.6464,11.6354,11.6409,109000.0
2005-11-10 11:00:00,21.19,21.2,21.18,21.18,89600.0,11.6409,11.6464,11.6354,11.6354,89600.0
2005-11-10 11:05:00,21.18,21.21,21.18,21.2,142200.0,11.6354,11.6519,11.6354,11.6464,142200.0
2005-11-10 11:10:00,21.2,21.2,21.18,21.18,76800.0,11.6464,11.6464,11.6354,11.6354,76800.0
2005-11-10 11:15:00,21.17,21.18,21.15,21.16,114400.0,11.6299,11.6354,11.6189,11.6244,114400.0
2005-11-10 11:20:00,21.16,21.18,21.15,21.18,67000.0,11.6244,11.6354,11.6189,11.6354,67000.0
2005-11-10 11:25:00,21.17,21.18,21.17,21.18,69200.0,11.6299,11.6354,11.6299,11.6354,69200.0
2005-11-10 11:30:00,21.17,21.18,21.15,21.15,94800.0,11.6299,11.6354,11.6189,11.6189,94800.0
2005-11-10 11:35:00,21.16,21.17,21.13,21.13,129800.0,11.6244,11.6299,11.608,11.608,129800.0
2005-11-10 11:40:00,21.14,21.16,21.13,21.15,102600.0,11.6134,11.6244,11.608,11.6189,102600.0
2005-11-10 11:45:00,21.16,21.17,21.15,21.17,77600.0,11.6244,11.6299,11.6189,11.6299,77600.0
2005-11-10 11:50:00,21.17,21.18,21.16,21.18,92200.0,11.6299,11.6354,11.6244,11.6354,92200.0
2005-11-10 11:55:00,21.17,21.19,21.17,21.18,66400.0,11.6299,11.6409,11.6299,11.6354,66400.0
2005-11-10 12:00:00,21.18,21.2,21.18,21.18,65800.0,11.6354,11.6464,11.6354,11.6354,65800.0
2005-11-10 12:05:00,21.18,21.18,21.17,21.18,119800.0,11.6354,11.6354,11.6299,11.6354,119800.0
2005-11-10 12:10:00,21.18,21.18,21.17,21.18,37600.0,11.6354,11.6354,11.6299,11.6354,37600.0
2005-11-10 12:15:00,21.17,21.18,21.17,21.17,81000.0,11.6299,11.6354,11.6299,11.6299,81000.0
2005-11-10 12:20:00,21.17,21.18,21.17,21.17,60800.0,11.6299,11.6354,11.6299,11.6299,60800.0
2005-11-10 12:25:00,21.18,21.21,21.18,21.19,104600.0,11.6354,11.6519,11.6354,11.6409,104600.0
2005-11-10 12:30:00,21.2,21.21,21.18,21.19,49400.0,11.6464,11.6519,11.6354,11.6409,49400.0
2005-11-10 12:35:00,21.19,21.2,21.18,21.18,20200.0,11.6409,11.6464,11.6354,11.6354,20200.0
2005-11-10 12:40:00,21.18,21.18,21.17,21.17,51400.0,11.6354,11.6354,11.6299,11.6299,51400.0
2005-11-10 12:45:00,21.17,21.18,21.16,21.18,66000.0,11.6299,11.6354,11.6244,11.6354,66000.0
2005-11-10 12:50:00,21.18,21.18,21.16,21.16,54800.0,11.6354,11.6354,11.6244,11.6244,54800.0
2005-11-10 12:55:00,21.16,21.17,21.16,21.17,57000.0,11.6244,11.6299,11.6244,11.6299,57000.0
2005-11-10 13:00:00,21.17,21.23,21.16,21.22,96200.0,11.6299,11.6629,11.6244,11.6574,96200.0
2005-11-10 13:05:00,21.21,21.22,21.2,21.22,83000.0,11.6519,11.6574,11.6464,11.6574,83000.0
2005-11-10 13:10:00,21.22,21.22,21.2,21.21,68600.0,11.6574,11.6574,11.6464,11.6519,68600.0
2005-11-10 13:15:00,21.21,21.22,21.2,21.2,39800.0,11.6519,11.6574,11.6464,11.6464,39800.0
2005-11-10 13:20:00,21.21,21.22,21.2,21.2,68400.0,11.6519,11.6574,11.6464,11.6464,68400.0
2005-11-10 13:25:00,21.2,21.22,21.2,21.21,50800.0,11.6464,11.6574,11.6464,11.6519,50800.0
2005-11-10 13:30:00,21.2,21.22,21.2,21.22,77800.0,11.6464,11.6574,11.6464,11.6574,77800.0
2005-11-10 13:35:00,21.22,21.25,21.21,21.23,190200.0,11.6574,11.6739,11.6519,11.6629,190200.0
2005-11-10 13:40:00,21.23,21.27,21.23,21.27,227800.0,11.6629,11.6849,11.6629,11.6849,227800.0
2005-11-10 13:45:00,21.27,21.28,21.25,21.27,97600.0,11.6849,11.6904,11.6739,11.6849,97600.0
2005-11-10 13:50:00,21.27,21.33,21.26,21.33,183200.0,11.6849,11.7178,11.6794,11.7178,183200.0
2005-11-10 13:55:00,21.33,21.34,21.3,21.31,130800.0,11.7178,11.7233,11.7013,11.7068,130800.0
2005-11-10 14:00:00,21.31,21.33,21.31,21.32,77600.0,11.7068,11.7178,11.7068,11.7123,77600.0
2005-11-10 14:05:00,21.32,21.33,21.29,21.31,63600.0,11.7123,11.7178,11.6959,11.7068,63600.0
2005-11-10 14:10:00,21.3,21.33,21.3,21.32,116600.0,11.7013,11.7178,11.7013,11.7123,116600.0
2005-11-10 14:15:00,21.32,21.33,21.31,21.32,76000.0,11.7123,11.7178,11.7068,11.7123,76000.0
2005-11-10 14:20:00,21.32,21.32,21.3,21.3,650400.0,11.7123,11.7123,11.7013,11.7013,650400.0
2005-11-10 14:25:00,21.31,21.32,21.29,21.31,120400.0,11.7068,11.7123,11.6959,11.7068,120400.0
2005-11-10 14:30:00,21.31,21.32,21.29,21.31,132600.0,11.7068,11.7123,11.6959,11.7068,132600.0
2005-11-10 14:35:00,21.31,21.32,21.3,21.31,68000.0,11.7068,11.7123,11.7013,11.7068,68000.0
2005-11-10 14:40:00,21.31,21.32,21.3,21.3,58600.0,11.7068,11.7123,11.7013,11.7013,58600.0
2005-11-10 14:45:00,21.3,21.31,21.3,21.31,55200.0,11.7013,11.7068,11.7013,11.7068,55200.0
2005-11-10 14:50:00,21.3,21.32,21.3,21.32,58400.0,11.7013,11.7123,11.7013,11.7123,58400.0
2005-11-10 14:55:00,21.32,21.32,21.29,21.3,319200.0,11.7123,11.7123,11.6959,11.7013,319200.0
2005-11-10 15:00:00,21.31,21.32,21.3,21.31,151400.0,11.7068,11.7123,11.7013,11.7068,151400.0
2005-11-10 15:05:00,21.31,21.32,21.3,21.3,124000.0,11.7068,11.7123,11.7013,11.7013,124000.0
2005-11-10 15:10:00,21.3,21.31,21.29,21.3,92400.0,11.7013,11.7068,11.6959,11.7013,92400.0
2005-11-10 15:15:00,21.3,21.31,21.29,21.31,119000.0,11.7013,11.7068,11.6959,11.7068,119000.0
2005-11-10 15:20:00,21.31,21.32,21.31,21.32,132600.0,11.7068,11.7123,11.7068,11.7123,132600.0
2005-11-10 15:25:00,21.31,21.31,21.28,21.3,132000.0,11.7068,11.7068,11.6904,11.7013,132000.0
2005-11-10 15:30:00,21.3,21.31,21.29,21.3,148400.0,11.7013,11.7068,11.6959,11.7013,148400.0
2005-11-10 15:35:00,21.3,21.3,21.25,21.25,190600.0,11.7013,11.7013,11.6739,11.6739,190600.0
2005-11-10 15:40:00,21.25,21.28,21.24,21.24,177200.0,11.6739,11.6904,11.6684,11.6684,177200.0
2005-11-10 15:45:00,21.25,21.25,21.22,21.24,180800.0,11.6739,11.6739,11.6574,11.6684,180800.0
2005-11-10 15:50:00,21.24,21.3,21.24,21.29,386800.0,11.6684,11.7013,11.6684,11.6959,386800.0
2005-11-10 15:55:00,21.29,21.29,21.27,21.28,243200.0,11.6959,11.6959,11.6849,11.6904,243200.0
2005-11-11 09:30:00,21.23,21.25,21.19,21.22,251400.0,11.6629,11.6739,11.6409,11.6574,251400.0
2005-11-11 09:35:00,21.22,21.24,21.19,21.19,132800.0,11.6574,11.6684,11.6409,11.6409,132800.0
2005-11-11 09:40:00,21.2,21.22,21.18,21.18,98000.0,11.6464,11.6574,11.6354,11.6354,98000.0
2005-11-11 09:45:00,21.19,21.22,21.17,21.19,91600.0,11.6409,11.6574,11.6299,11.6409,91600.0
2005-11-11 09:50:00,21.19,21.19,21.16,21.17,90000.0,11.6409,11.6409,11.6244,11.6299,90000.0
2005-11-11 09:55:00,21.17,21.17,21.13,21.13,111200.0,11.6299,11.6299,11.608,11.608,111200.0
2005-11-11 10:00:00,21.13,21.15,21.12,21.13,106400.0,11.608,11.6189,11.6025,11.608,106400.0
2005-11-11 10:05:00,21.15,21.18,21.13,21.14,95800.0,11.6189,11.6354,11.608,11.6134,95800.0
2005-11-11 10:10:00,21.15,21.18,21.13,21.16,102800.0,11.6189,11.6354,11.608,11.6244,102800.0
2005-11-11 10:15:00,21.15,21.16,21.13,21.15,61200.0,11.6189,11.6244,11.608,11.6189,61200.0
2005-11-11 10:20:00,21.15,21.16,21.13,21.14,54200.0,11.6189,11.6244,11.608,11.6134,54200.0
2005-11-11 10:25:00,21.13,21.16,21.13,21.13,75000.0,11.608,11.6244,11.608,11.608,75000.0
2005-11-11 10:30:00,21.14,21.16,21.14,21.15,94800.0,11.6134,11.6244,11.6134,11.6189,94800.0
2005-11-11 10:35:00,21.15,21.17,21.15,21.16,69600.0,11.6189,11.6299,11.6189,11.6244,69600.0
2005-11-11 10:40:00,21.16,21.22,21.16,21.21,213800.0,11.6244,11.6574,11.6244,11.6519,213800.0
2005-11-11 10:45:00,21.2,21.22,21.2,21.21,55200.0,11.6464,11.6574,11.6464,11.6519,55200.0
2005-11-11 10:50:00,21.22,21.22,21.2,21.21,322000.0,11.6574,11.6574,11.6464,11.6519,322000.0
2005-11-11 10:55:00,21.21,21.21,21.18,21.19,101600.0,11.6519,11.6519,11.6354,11.6409,101600.0
2005-11-11 11:00:00,21.19,21.22,21.19,21.2,81000.0,11.6409,11.6574,11.6409,11.6464,81000.0
2005-11-11 11:05:00,21.21,21.22,21.19,21.21,59400.0,11.6519,11.6574,11.6409,11.6519,59400.0
2005-11-11 11:10:00,21.21,21.23,21.18,21.23,42400.0,11.6519,11.6629,11.6354,11.6629,42400.0
2005-11-11 11:15:00,21.23,21.24,21.2,21.21,196400.0,11.6629,11.6684,11.6464,11.6519,196400.0
2005-11-11 11:20:00,21.22,21.23,21.21,21.21,70000.0,11.6574,11.6629,11.6519,11.6519,70000.0
2005-11-11 11:25:00,21.21,21.23,21.21,21.23,116000.0,11.6519,11.6629,11.6519,11.6629,116000.0
2005-11-11 11:30:00,21.23,21.29,21.22,21.28,199200.0,11.6629,11.6959,11.6574,11.6904,199200.0
2005-11-11 11:35:00,21.28,21.28,21.25,21.26,111800.0,11.6904,11.6904,11.6739,11.6794,111800.0
2005-11-11 11:40:00,21.25,21.27,21.25,21.25,82800.0,11.6739,11.6849,11.6739,11.6739,82800.0
2005-11-11 11:45:00,21.25,21.28,21.25,21.27,80200.0,11.6739,11.6904,11.6739,11.6849,80200.0
2005-11-11 11:50:00,21.27,21.28,21.25,21.25,58400.0,11.6849,11.6904,11.6739,11.6739,58400.0
2005-11-11 11:55:00,21.25,21.25,21.24,21.24,28000.0,11.6739,11.6739,11.6684,11.6684,28000.0
2005-11-11 12:00:00,21.24,21.25,21.23,21.25,91800.0,11.6684,11.6739,11.6629,11.6739,91800.0
2005-11-11 12:05:00,21.25,21.26,21.24,21.25,45800.0,11.6739,11.6794,11.6684,11.6739,45800.0
2005-11-11 12:10:00,21.25,21.27,21.25,21.25,85600.0,11.6739,11.6849,11.6739,11.6739,85600.0
2005-11-11 12:15:00,21.25,21.29,21.25,21.28,102600.0,11.6739,11.6959,11.6739,11.6904,102600.0
2005-11-11 12:20:00,21.29,21.29,21.28,21.29,100400.0,11.6959,11.6959,11.6904,11.6959,100400.0
2005-11-11 12:25:00,21.29,21.31,21.29,21.3,126800.0,11.6959,11.7068,11.6959,11.7013,126800.0
2005-11-11 12:30:00,21.3,21.31,21.3,21.3,58600.0,11.7013,11.7068,11.7013,11.7013,58600.0
2005-11-11 12:35:00,21.3,21.31,21.29,21.3,47000.0,11.7013,11.7068,11.6959,11.7013,47000.0
2005-11-11 12:40:00,21.3,21.31,21.29,21.3,131000.0,11.7013,11.7068,11.6959,11.7013,131000.0
2005-11-11 12:45:00,21.3,21.31,21.29,21.31,30600.0,11.7013,11.7068,11.6959,11.7068,30600.0
2005-11-11 12:50:00,21.3,21.31,21.3,21.31,55800.0,11.7013,11.7068,11.7013,11.7068,55800.0
2005-11-11 12:55:00,21.31,21.31,21.29,21.3,62200.0,11.7068,11.7068,11.6959,11.7013,62200.0
2005-11-11 13:00:00,21.3,21.3,21.29,21.3,45400.0,11.7013,11.7013,11.6959,11.7013,45400.0
2005-11-11 13:05:00,21.3,21.32,21.3,21.31,99800.0,11.7013,11.7123,11.7013,11.7068,99800.0
2005-11-11 13:10:00,21.31,21.31,21.3,21.31,32800.0,11.7068,11.7068,11.7013,11.7068,32800.0
2005-11-11 13:15:00,21.31,21.32,21.3,21.31,50600.0,11.7068,11.7123,11.7013,11.7068,50600.0
2005-11-11 13:20:00,21.32,21.32,21.29,21.32,62200.0,11.7123,11.7123,11.6959,11.7123,62200.0
2005-11-11 13:25:00,21.31,21.32,21.31,21.32,48000.0,11.7068,11.7123,11.7068,11.7123,48000.0
2005-11-11 13:30:00,21.32,21.32,21.31,21.31,64600.0,11.7123,11.7123,11.7068,11.7068,64600.0
2005-11-11 13:35:00,21.31,21.32,21.31,21.31,32000.0,11.7068,11.7123,11.7068,11.7068,32000.0
2005-11-11 13:40:00,21.31,21.31,21.3,21.3,45200.0,11.7068,11.7068,11.7013,11.7013,45200.0
2005-11-11 13:45:00,21.31,21.31,21.3,21.3,52000.0,11.7068,11.7068,11.7013,11.7013,52000.0
2005-11-11 13:50:00,21.3,21.3,21.29,21.29,25400.0,11.7013,11.7013,11.6959,11.6959,25400.0
2005-11-11 13:55:00,21.29,21.3,21.29,21.29,37800.0,11.6959,11.7013,11.6959,11.6959,37800.0
2005-11-11 14:00:00,21.29,21.29,21.29,21.29,26400.0,11.6959,11.6959,11.6959,11.6959,26400.0
2005-11-11 14:05:00,21.29,21.3,21.29,21.3,49800.0,11.6959,11.7013,11.6959,11.7013,49800.0
2005-11-11 14:10:00,21.3,21.31,21.3,21.31,43000.0,11.7013,11.7068,11.7013,11.7068,43000.0
2005-11-11 14:15:00,21.3,21.31,21.3,21.31,50600.0,11.7013,11.7068,11.7013,11.7068,50600.0
2005-11-11 14:20:00,21.31,21.32,21.3,21.32,37600.0,11.7068,11.7123,11.7013,11.7123,37600.0
2005-11-11 14:25:00,21.32,21.32,21.3,21.31,61600.0,11.7123,11.7123,11.7013,11.7068,61600.0
2005-11-11 14:30:00,21.31,21.34,21.31,21.33,106800.0,11.7068,11.7233,11.7068,11.7178,106800.0
2005-11-11 14:35:00,21.34,21.35,21.33,21.34,106600.0,11.7233,11.7288,11.7178,11.7233,106600.0
2005-11-11 14:40:00,21.34,21.35,21.33,21.34,69200.0,11.7233,11.7288,11.7178,11.7233,69200.0
2005-11-11 14:45:00,21.34,21.34,21.31,21.31,61800.0,11.7233,11.7233,11.7068,11.7068,61800.0
2005-11-11 14:50:00,21.31,21.32,21.3,21.31,42800.0,11.7068,11.7123,11.7013,11.7068,42800.0
2005-11-11 14:55:00,21.31,21.32,21.31,21.31,46400.0,11.7068,11.7123,11.7068,11.7068,46400.0
2005-11-11 15:00:00,21.32,21.32,21.3,21.31,105400.0,11.7123,11.7123,11.7013,11.7068,105400.0
2005-11-11 15:05:00,21.31,21.33,21.31,21.31,82600.0,11.7068,11.7178,11.7068,11.7068,82600.0
2005-11-11 15:10:00,21.31,21.33,21.31,21.33,87000.0,11.7068,11.7178,11.7068,11.7178,87000.0
2005-11-11 15:15:00,21.33,21.34,21.33,21.33,75800.0,11.7178,11.7233,11.7178,11.7178,75800.0
2005-11-11 15:20:00,21.33,21.34,21.33,21.34,106000.0,11.7178,11.7233,11.7178,11.7233,106000.0
2005-11-11 15:25:00,21.34,21.35,21.33,21.35,204600.0,11.7233,11.7288,11.7178,11.7288,204600.0
2005-11-11 15:30:00,21.34,21.35,21.34,21.34,144000.0,11.7233,11.7288,11.7233,11.7233,144000.0
2005-11-11 15:35:00,21.34,21.36,21.34,21.36,169800.0,11.7233,11.7343,11.7233,11.7343,169800.0
2005-11-11 15:40:00,21.36,21.38,21.36,21.37,230800.0,11.7343,11.7453,11.7343,11.7398,230800.0
2005-11-11 15:45:00,21.36,21.38,21.35,21.36,282600.0,11.7343,11.7453,11.7288,11.7343,282600.0
2005-11-11 15:50:00,21.36,21.38,21.35,21.37,239800.0,11.7343,11.7453,11.7288,11.7398,239800.0
2005-11-11 15:55:00,21.37,21.38,21.34,21.36,490000.0,11.7398,11.7453,11.7233,11.7343,490000.0
2005-11-14 09:30:00,21.36,21.38,21.33,21.38,292200.0,11.7343,11.7453,11.7178,11.7453,292200.0
2005-11-14 09:35:00,21.38,21.4,21.36,21.36,101600.0,11.7453,11.7563,11.7343,11.7343,101600.0
2005-11-14 09:40:00,21.37,21.38,21.32,21.36,150400.0,11.7398,11.7453,11.7123,11.7343,150400.0
2005-11-14 09:45:00,21.36,21.38,21.33,21.34,135000.0,11.7343,11.7453,11.7178,11.7233,135000.0
2005-11-14 09:50:00,21.34,21.36,21.33,21.33,130400.0,11.7233,11.7343,11.7178,11.7178,130400.0
2005-11-14 09:55:00,21.33,21.37,21.33,21.35,121600.0,11.7178,11.7398,11.7178,11.7288,121600.0
2005-11-14 10:00:00,21.36,21.36,21.33,21.33,118400.0,11.7343,11.7343,11.7178,11.7178,118400.0
2005-11-14 10:05:00,21.33,21.35,21.33,21.33,73200.0,11.7178,11.7288,11.7178,11.7178,73200.0
2005-11-14 10:10:00,21.32,21.35,21.31,21.35,116000.0,11.7123,11.7288,11.7068,11.7288,116000.0
2005-11-14 10:15:00,21.34,21.36,21.33,21.33,70400.0,11.7233,11.7343,11.7178,11.7178,70400.0
2005-11-14 10:20:00,21.33,21.35,21.33,21.34,76000.0,11.7178,11.7288,11.7178,11.7233,76000.0
2005-11-14 10:25:00,21.33,21.34,21.32,21.32,81600.0,11.7178,11.7233,11.7123,11.7123,81600.0
2005-11-14 10:30:00,21.32,21.33,21.3,21.32,73400.0,11.7123,11.7178,11.7013,11.7123,73400.0
2005-11-14 10:35:00,21.32,21.33,21.31,21.32,97800.0,11.7123,11.7178,11.7068,11.7123,97800.0
2005-11-14 10:40:00,21.31,21.34,21.31,21.31,48200.0,11.7068,11.7233,11.7068,11.7068,48200.0
2005-11-14 10:45:00,21.31,21.31,21.28,21.28,82000.0,11.7068,11.7068,11.6904,11.6904,82000.0
2005-11-14 10:50:00,21.28,21.28,21.25,21.27,70200.0,11.6904,11.6904,11.6739,11.6849,70200.0
2005-11-14 10:55:00,21.26,21.28,21.25,21.26,117600.0,11.6794,11.6904,11.6739,11.6794,117600.0
2005-11-14 11:00:00,21.25,21.28,21.25,21.27,66800.0,11.6739,11.6904,11.6739,11.6849,66800.0
2005-11-14 11:05:00,21.27,21.27,21.25,21.25,61200.0,11.6849,11.6849,11.6739,11.6739,61200.0
2005-11-14 11:10:00,21.25,21.28,21.25,21.27,64400.0,11.6739,11.6904,11.6739,11.6849,64400.0
2005-11-14 11:15:00,21.27,21.33,21.26,21.32,123800.0,11.6849,11.7178,11.6794,11.7123,123800.0
2005-11-14 11:20:00,21.32,21.32,21.29,21.3,29000.0,11.7123,11.7123,11.6959,11.7013,29000.0
2005-11-14 11:25:00,21.31,21.31,21.29,21.31,53400.0,11.7068,11.7068,11.6959,11.7068,53400.0
2005-11-14 11:30:00,21.31,21.34,21.31,21.34,73800.0,11.7068,11.7233,11.7068,11.7233,73800.0
2005-11-14 11:35:00,21.33,21.33,21.31,21.32,27600.0,11.7178,11.7178,11.7068,11.7123,27600.0
2005-11-14 11:40:00,21.32,21.34,21.3,21.33,58400.0,11.7123,11.7233,11.7013,11.7178,58400.0
2005-11-14 11:45:00,21.33,21.33,21.29,21.31,82200.0,11.7178,11.7178,11.6959,11.7068,82200.0
2005-11-14 11:50:00,21.3,21.32,21.29,21.32,97400.0,11.7013,11.7123,11.6959,11.7123,97400.0
2005-11-14 11:55:00,21.32,21.33,21.31,21.32,41800.0,11.7123,11.7178,11.7068,11.7123,41800.0
2005-11-14 12:00:00,21.32,21.34,21.31,21.33,62600.0,11.7123,11.7233,11.7068,11.7178,62600.0
2005-11-14 12:05:00,21.33,21.34,21.32,21.32,62000.0,11.7178,11.7233,11.7123,11.7123,62000.0
2005-11-14 12:10:00,21.31,21.33,21.31,21.32,27400.0,11.7068,11.7178,11.7068,11.7123,27400.0
2005-11-14 12:15:00,21.32,21.34,21.32,21.34,54400.0,11.7123,11.7233,11.7123,11.7233,54400.0
2005-11-14 12:20:00,21.34,21.35,21.33,21.33,54600.0,11.7233,11.7288,11.7178,11.7178,54600.0
2005-11-14 12:25:00,21.33,21.34,21.32,21.32,29000.0,11.7178,11.7233,11.7123,11.7123,29000.0
2005-11-14 12:30:00,21.32,21.33,21.31,21.33,39000.0,11.7123,11.7178,11.7068,11.7178,39000.0
2005-11-14 12:35:00,21.33,21.35,21.32,21.34,63200.0,11.7178,11.7288,11.7123,11.7233,63200.0
2005-11-14 12:40:00,21.35,21.35,21.32,21.32,30800.0,11.7288,11.7288,11.7123,11.7123,30800.0
2005-11-14 12:45:00,21.32,21.33,21.32,21.32,39200.0,11.7123,11.7178,11.7123,11.7123,39200.0
2005-11-14 12:50:00,21.32,21.33,21.32,21.32,26200.0,11.7123,11.7178,11.7123,11.7123,26200.0
2005-11-14 12:55:00,21.33,21.33,21.29,21.3,60600.0,11.7178,11.7178,11.6959,11.7013,60600.0
2005-11-14 13:00:00,21.3,21.31,21.28,21.29,64400.0,11.7013,11.7068,11.6904,11.6959,64400.0
2005-11-14 13:05:00,21.29,21.3,21.29,21.29,49600.0,11.6959,11.7013,11.6959,11.6959,49600.0
2005-11-14 13:10:00,21.29,21.3,21.29,21.29,31000.0,11.6959,11.7013,11.6959,11.6959,31000.0
2005-11-14 13:15:00,21.3,21.31,21.29,21.29,49600.0,11.7013,11.7068,11.6959,11.6959,49600.0
2005-11-14 13:20:00,21.3,21.3,21.27,21.29,79200.0,11.7013,11.7013,11.6849,11.6959,79200.0
2005-11-14 13:25:00,21.29,21.29,21.28,21.29,19400.0,11.6959,11.6959,11.6904,11.6959,19400.0
2005-11-14 13:30:00,21.29,21.3,21.28,21.29,42000.0,11.6959,11.7013,11.6904,11.6959,42000.0
2005-11-14 13:35:00,21.29,21.29,21.28,21.28,27000.0,11.6959,11.6959,11.6904,11.6904,27000.0
2005-11-14 13:40:00,21.28,21.3,21.27,21.3,39800.0,11.6904,11.7013,11.6849,11.7013,39800.0
2005-11-14 13:45:00,21.3,21.33,21.3,21.3,59200.0,11.7013,11.7178,11.7013,11.7013,59200.0
2005-11-14 13:50:00,21.3,21.31,21.3,21.3,25200.0,11.7013,11.7068,11.7013,11.7013,25200.0
2005-11-14 13:55:00,21.3,21.31,21.3,21.31,34400.0,11.7013,11.7068,11.7013,11.7068,34400.0
2005-11-14 14:00:00,21.32,21.33,21.31,21.31,68000.0,11.7123,11.7178,11.7068,11.7068,68000.0
2005-11-14 14:05:00,21.32,21.32,21.3,21.31,49800.0,11.7123,11.7123,11.7013,11.7068,49800.0
2005-11-14 14:10:00,21.31,21.31,21.28,21.3,80400.0,11.7068,11.7068,11.6904,11.7013,80400.0
2005-11-14 14:15:00,21.3,21.31,21.29,21.3,87200.0,11.7013,11.7068,11.6959,11.7013,87200.0
2005-11-14 14:20:00,21.3,21.31,21.29,21.29,37400.0,11.7013,11.7068,11.6959,11.6959,37400.0
2005-11-14 14:25:00,21.3,21.31,21.29,21.3,50600.0,11.7013,11.7068,11.6959,11.7013,50600.0
2005-11-14 14:30:00,21.3,21.34,21.3,21.34,141600.0,11.7013,11.7233,11.7013,11.7233,141600.0
2005-11-14 14:35:00,21.33,21.34,21.29,21.29,75000.0,11.7178,11.7233,11.6959,11.6959,75000.0
2005-11-14 14:40:00,21.29,21.3,21.28,21.28,46400.0,11.6959,11.7013,11.6904,11.6904,46400.0
2005-11-14 14:45:00,21.28,21.29,21.27,21.28,80800.0,11.6904,11.6959,11.6849,11.6904,80800.0
2005-11-14 14:50:00,21.28,21.29,21.28,21.28,72000.0,11.6904,11.6959,11.6904,11.6904,72000.0
2005-11-14 14:55:00,21.29,21.29,21.27,21.27,66400.0,11.6959,11.6959,11.6849,11.6849,66400.0
2005-11-14 15:00:00,21.28,21.28,21.27,21.28,133400.0,11.6904,11.6904,11.6849,11.6904,133400.0
2005-11-14 15:05:00,21.27,21.28,21.27,21.27,53000.0,11.6849,11.6904,11.6849,11.6849,53000.0
2005-11-14 15:10:00,21.27,21.27,21.24,21.25,108000.0,11.6849,11.6849,11.6684,11.6739,108000.0
2005-11-14 15:15:00,21.25,21.28,21.25,21.26,60800.0,11.6739,11.6904,11.6739,11.6794,60800.0
2005-11-14 15:20:00,21.27,21.29,21.26,21.29,83600.0,11.6849,11.6959,11.6794,11.6959,83600.0
2005-11-14 15:25:00,21.29,21.3,21.27,21.27,99600.0,11.6959,11.7013,11.6849,11.6849,99600.0
2005-11-14 15:30:00,21.28,21.3,21.28,21.3,99000.0,11.6904,11.7013,11.6904,11.7013,99000.0
2005-11-14 15:35:00,21.3,21.32,21.3,21.31,99200.0,11.7013,11.7123,11.7013,11.7068,99200.0
2005-11-14 15:40:00,21.3,21.31,21.28,21.3,124200.0,11.7013,11.7068,11.6904,11.7013,124200.0
2005-11-14 15:45:00,21.3,21.33,21.29,21.31,98800.0,11.7013,11.7178,11.6959,11.7068,98800.0
2005-11-14 15:50:00,21.31,21.32,21.29,21.3,135600.0,11.7068,11.7123,11.6959,11.7013,135600.0
2005-11-14 15:55:00,21.3,21.31,21.3,21.3,207800.0,11.7013,11.7068,11.7013,11.7013,207800.0
2005-11-15 09:30:00,21.24,21.33,21.23,21.31,256600.0,11.6684,11.7178,11.6629,11.7068,256600.0
2005-11-15 09:35:00,21.31,21.34,21.3,21.33,29600.0,11.7068,11.7233,11.7013,11.7178,29600.0
2005-11-15 09:40:00,21.33,21.33,21.28,21.3,101600.0,11.7178,11.7178,11.6904,11.7013,101600.0
2005-11-15 09:45:00,21.31,21.33,21.29,21.3,111800.0,11.7068,11.7178,11.6959,11.7013,111800.0
2005-11-15 09:50:00,21.3,21.3,21.27,21.29,92400.0,11.7013,11.7013,11.6849,11.6959,92400.0
2005-11-15 09:55:00,21.28,21.3,21.25,21.25,104800.0,11.6904,11.7013,11.6739,11.6739,104800.0
2005-11-15 10:00:00,21.26,21.3,21.24,21.27,81400.0,11.6794,11.7013,11.6684,11.6849,81400.0
2005-11-15 10:05:00,21.27,21.28,21.25,21.25,51400.0,11.6849,11.6904,11.6739,11.6739,51400.0
2005-11-15 10:10:00,21.25,21.26,21.23,21.24,58400.0,11.6739,11.6794,11.6629,11.6684,58400.0
2005-11-15 10:15:00,21.23,21.24,21.21,21.23,71800.0,11.6629,11.6684,11.6519,11.6629,71800.0
2005-11-15 10:20:00,21.22,21.25,21.22,21.23,99400.0,11.6574,11.6739,11.6574,11.6629,99400.0
2005-11-15 10:25:00,21.23,21.3,21.23,21.27,151600.0,11.6629,11.7013,11.6629,11.6849,151600.0
2005-11-15 10:30:00,21.27,21.28,21.25,21.28,108200.0,11.6849,11.6904,11.6739,11.6904,108200.0
2005-11-15 10:35:00,21.29,21.3,21.27,21.28,92000.0,11.6959,11.7013,11.6849,11.6904,92000.0
2005-11-15 10:40:00,21.28,21.29,21.26,21.27,73800.0,11.6904,11.6959,11.6794,11.6849,73800.0
2005-11-15 10:45:00,21.27,21.31,21.27,21.28,70200.0,11.6849,11.7068,11.6849,11.6904,70200.0
2005-11-15 10:50:00,21.28,21.3,21.26,21.29,86200.0,11.6904,11.7013,11.6794,11.6959,86200.0
2005-11-15 10:55:00,21.29,21.3,21.26,21.26,531600.0,11.6959,11.7013,11.6794,11.6794,531600.0
2005-11-15 11:00:00,21.25,21.27,21.25,21.26,57600.0,11.6739,11.6849,11.6739,11.6794,57600.0
2005-11-15 11:05:00,21.26,21.28,21.25,21.26,61800.0,11.6794,11.6904,11.6739,11.6794,61800.0
2005-11-15 11:10:00,21.25,21.27,21.25,21.26,53000.0,11.6739,11.6849,11.6739,11.6794,53000.0
2005-11-15 11:15:00,21.26,21.27,21.25,21.25,81600.0,11.6794,11.6849,11.6739,11.6739,81600.0
2005-11-15 11:20:00,21.26,21.29,21.25,21.27,61800.0,11.6794,11.6959,11.6739,11.6849,61800.0
2005-11-15 11:25:00,21.27,21.28,21.27,21.27,112600.0,11.6849,11.6904,11.6849,11.6849,112600.0
2005-11-15 11:30:00,21.28,21.28,21.25,21.26,101600.0,11.6904,11.6904,11.6739,11.6794,101600.0
2005-11-15 11:35:00,21.25,21.26,21.25,21.25,56000.0,11.6739,11.6794,11.6739,11.6739,56000.0
2005-11-15 11:40:00,21.24,21.26,21.23,21.25,98800.0,11.6684,11.6794,11.6629,11.6739,98800.0
2005-11-15 11:45:00,21.25,21.25,21.24,21.25,104800.0,11.6739,11.6739,11.6684,11.6739,104800.0
2005-11-15 11:50:00,21.25,21.25,21.25,21.25,40600.0,11.6739,11.6739,11.6739,11.6739,40600.0
2005-11-15 11:55:00,21.25,21.25,21.24,21.24,59600.0,11.6739,11.6739,11.6684,11.6684,59600.0
2005-11-15 12:00:00,21.24,21.26,21.23,21.25,94800.0,11.6684,11.6794,11.6629,11.6739,94800.0
2005-11-15 12:05:00,21.25,21.25,21.23,21.23,101800.0,11.6739,11.6739,11.6629,11.6629,101800.0
2005-11-15 12:10:00,21.23,21.24,21.23,21.24,27000.0,11.6629,11.6684,11.6629,11.6684,27000.0
2005-11-15 12:15:00,21.24,21.26,21.23,21.24,91800.0,11.6684,11.6794,11.6629,11.6684,91800.0
2005-11-15 12:20:00,21.25,21.27,21.24,21.24,49200.0,11.6739,11.6849,11.6684,11.6684,49200.0
2005-11-15 12:25:00,21.24,21.25,21.24,21.24,43400.0,11.6684,11.6739,11.6684,11.6684,43400.0
2005-11-15 12:30:00,21.24,21.25,21.24,21.25,32400.0,11.6684,11.6739,11.6684,11.6739,32400.0
2005-11-15 12:35:00,21.25,21.25,21.25,21.25,30800.0,11.6739,11.6739,11.6739,11.6739,30800.0
2005-11-15 12:40:00,21.25,21.27,21.25,21.25,32800.0,11.6739,11.6849,11.6739,11.6739,32800.0
2005-11-15 12:45:00,21.26,21.31,21.26,21.3,140800.0,11.6794,11.7068,11.6794,11.7013,140800.0
2005-11-15 12:50:00,21.3,21.3,21.29,21.3,83800.0,11.7013,11.7013,11.6959,11.7013,83800.0
2005-11-15 12:55:00,21.3,21.31,21.29,21.3,74400.0,11.7013,11.7068,11.6959,11.7013,74400.0
2005-11-15 13:00:00,21.3,21.32,21.3,21.31,76200.0,11.7013,11.7123,11.7013,11.7068,76200.0
2005-11-15 13:05:00,21.32,21.32,21.31,21.31,26800.0,11.7123,11.7123,11.7068,11.7068,26800.0
2005-11-15 13:10:00,21.31,21.31,21.3,21.31,39000.0,11.7068,11.7068,11.7013,11.7068,39000.0
2005-11-15 13:15:00,21.31,21.31,21.3,21.31,95400.0,11.7068,11.7068,11.7013,11.7068,95400.0
2005-11-15 13:20:00,21.31,21.31,21.28,21.29,62400.0,11.7068,11.7068,11.6904,11.6959,62400.0
2005-11-15 13:25:00,21.29,21.29,21.24,21.25,92200.0,11.6959,11.6959,11.6684,11.6739,92200.0
2005-11-15 13:30:00,21.25,21.26,21.24,21.24,56200.0,11.6739,11.6794,11.6684,11.6684,56200.0
2005-11-15 13:35:00,21.24,21.24,21.23,21.23,67400.0,11.6684,11.6684,11.6629,11.6629,67400.0
2005-11-15 13:40:00,21.24,21.24,21.21,21.23,94000.0,11.6684,11.6684,11.6519,11.6629,94000.0
2005-11-15 13:45:00,21.22,21.22,21.2,21.21,111600.0,11.6574,11.6574,11.6464,11.6519,111600.0
2005-11-15 13:50:00,21.21,21.21,21.2,21.21,69600.0,11.6519,11.6519,11.6464,11.6519,69600.0
2005-11-15 13:55:00,21.21,21.23,21.2,21.23,174600.0,11.6519,11.6629,11.6464,11.6629,174600.0
2005-11-15 14:00:00,21.22,21.22,21.2,21.21,118000.0,11.6574,11.6574,11.6464,11.6519,118000.0
2005-11-15 14:05:00,21.21,21.21,21.17,21.18,187200.0,11.6519,11.6519,11.6299,11.6354,187200.0
2005-11-15 14:10:00,21.18,21.19,21.15,21.15,124600.0,11.6354,11.6409,11.6189,11.6189,124600.0
2005-11-15 14:15:00,21.15,21.18,21.14,21.17,104800.0,11.6189,11.6354,11.6134,11.6299,104800.0
2005-11-15 14:20:00,21.17,21.19,21.17,21.17,83600.0,11.6299,11.6409,11.6299,11.6299,83600.0
2005-11-15 14:25:00,21.17,21.17,21.16,21.16,58800.0,11.6299,11.6299,11.6244,11.6244,58800.0
2005-11-15 14:30:00,21.16,21.16,21.15,21.16,81000.0,11.6244,11.6244,11.6189,11.6244,81000.0
2005-11-15 14:35:00,21.15,21.16,21.14,21.15,118600.0,11.6189,11.6244,11.6134,11.6189,118600.0
2005-11-15 14:40:00,21.15,21.17,21.13,21.15,253600.0,11.6189,11.6299,11.608,11.6189,253600.0
2005-11-15 14:45:00,21.15,21.17,21.15,21.16,59000.0,11.6189,11.6299,11.6189,11.6244,59000.0
2005-11-15 14:50:00,21.16,21.17,21.15,21.15,112400.0,11.6244,11.6299,11.6189,11.6189,112400.0
2005-11-15 14:55:00,21.15,21.16,21.14,21.15,83000.0,11.6189,11.6244,11.6134,11.6189,83000.0
2005-11-15 15:00:00,21.14,21.16,21.14,21.14,138800.0,11.6134,11.6244,11.6134,11.6134,138800.0
2005-11-15 15:05:00,21.14,21.16,21.14,21.15,64600.0,11.6134,11.6244,11.6134,11.6189,64600.0
2005-11-15 15:10:00,21.15,21.16,21.15,21.15,41000.0,11.6189,11.6244,11.6189,11.6189,41000.0
2005-11-15 15:15:00,21.16,21.18,21.15,21.17,53000.0,11.6244,11.6354,11.6189,11.6299,53000.0
2005-11-15 15:20:00,21.18,21.19,21.17,21.19,122800.0,11.6354,11.6409,11.6299,11.6409,122800.0
2005-11-15 15:25:00,21.19,21.2,21.18,21.19,147000.0,11.6409,11.6464,11.6354,11.6409,147000.0
2005-11-15 15:30:00,21.19,21.21,21.18,21.21,137400.0,11.6409,11.6519,11.6354,11.6519,137400.0
2005-11-15 15:35:00,21.21,21.22,21.2,21.22,111400.0,11.6519,11.6574,11.6464,11.6574,111400.0
2005-11-15 15:40:00,21.22,21.24,21.22,21.24,236600.0,11.6574,11.6684,11.6574,11.6684,236600.0
2005-11-15 15:45:00,21.24,21.25,21.23,21.23,234200.0,11.6684,11.6739,11.6629,11.6629,234200.0
2005-11-15 15:50:00,21.24,21.24,21.22,21.22,164800.0,11.6684,11.6684,11.6574,11.6574,164800.0
2005-11-15 15:55:00,21.21,21.23,21.19,21.23,283600.0,11.6519,11.6629,11.6409,11.6629,283600.0
2005-11-16 09:30:00,21.22,21.25,21.21,21.23,258600.0,11.6574,11.6739,11.6519,11.6629,258600.0
2005-11-16 09:35:00,21.23,21.24,21.21,21.21,69200.0,11.6629,11.6684,11.6519,11.6519,69200.0
2005-11-16 09:40:00,21.21,21.22,21.19,21.19,115600.0,11.6519,11.6574,11.6409,11.6409,115600.0
2005-11-16 09:45:00,21.2,21.22,21.18,21.2,82800.0,11.6464,11.6574,11.6354,11.6464,82800.0
2005-11-16 09:50:00,21.2,21.24,21.18,21.22,162400.0,11.6464,11.6684,11.6354,11.6574,162400.0
2005-11-16 09:55:00,21.22,21.22,21.18,21.18,81000.0,11.6574,11.6574,11.6354,11.6354,81000.0
2005-11-16 10:00:00,21.18,21.21,21.18,21.18,87400.0,11.6354,11.6519,11.6354,11.6354,87400.0
2005-11-16 10:05:00,21.18,21.18,21.17,21.17,75400.0,11.6354,11.6354,11.6299,11.6299,75400.0
2005-11-16 10:10:00,21.17,21.17,21.13,21.14,102800.0,11.6299,11.6299,11.608,11.6134,102800.0
2005-11-16 10:15:00,21.13,21.15,21.13,21.15,135600.0,11.608,11.6189,11.608,11.6189,135600.0
2005-11-16 10:20:00,21.15,21.16,21.14,21.14,86400.0,11.6189,11.6244,11.6134,11.6134,86400.0
2005-11-16 10:25:00,21.14,21.16,21.13,21.15,89400.0,11.6134,11.6244,11.608,11.6189,89400.0
2005-11-16 10:30:00,21.14,21.15,21.13,21.14,90800.0,11.6134,11.6189,11.608,11.6134,90800.0
2005-11-16 10:35:00,21.14,21.15,21.13,21.13,114800.0,11.6134,11.6189,11.608,11.608,114800.0
2005-11-16 10:40:00,21.13,21.14,21.13,21.14,64600.0,11.608,11.6134,11.608,11.6134,64600.0
2005-11-16 10:45:00,21.14,21.15,21.13,21.15,97000.0,11.6134,11.6189,11.608,11.6189,97000.0
2005-11-16 10:50:00,21.14,21.18,21.14,21.17,118000.0,11.6134,11.6354,11.6134,11.6299,118000.0
2005-11-16 10:55:00,21.17,21.17,21.14,21.15,70800.0,11.6299,11.6299,11.6134,11.6189,70800.0
2005-11-16 11:00:00,21.15,21.15,21.13,21.13,73600.0,11.6189,11.6189,11.608,11.608,73600.0
2005-11-16 11:05:00,21.13,21.15,21.13,21.14,82400.0,11.608,11.6189,11.608,11.6134,82400.0
2005-11-16 11:10:00,21.14,21.15,21.14,21.15,56000.0,11.6134,11.6189,11.6134,11.6189,56000.0
2005-11-16 11:15:00,21.15,21.15,21.14,21.14,75000.0,11.6189,11.6189,11.6134,11.6134,75000.0
2005-11-16 11:20:00,21.14,21.15,21.12,21.13,180000.0,11.6134,11.6189,11.6025,11.608,180000.0
2005-11-16 11:25:00,21.12,21.12,21.09,21.12,161800.0,11.6025,11.6025,11.586,11.6025,161800.0
2005-11-16 11:30:00,21.11,21.13,21.1,21.1,63800.0,11.597,11.608,11.5915,11.5915,63800.0
2005-11-16 11:35:00,21.11,21.11,21.09,21.09,78000.0,11.597,11.597,11.586,11.586,78000.0
2005-11-16 11:40:00,21.09,21.12,21.08,21.11,186600.0,11.586,11.6025,11.5805,11.597,186600.0
2005-11-16 11:45:00,21.11,21.11,21.1,21.1,91800.0,11.597,11.597,11.5915,11.5915,91800.0
2005-11-16 11:50:00,21.1,21.11,21.09,21.1,90000.0,11.5915,11.597,11.586,11.5915,90000.0
2005-11-16 11:55:00,21.1,21.11,21.09,21.1,64000.0,11.5915,11.597,11.586,11.5915,64000.0
2005-11-16 12:00:00,21.11,21.12,21.1,21.11,73800.0,11.597,11.6025,11.5915,11.597,73800.0
2005-11-16 12:05:00,21.11,21.12,21.11,21.11,48600.0,11.597,11.6025,11.597,11.597,48600.0
2005-11-16 12:10:00,21.11,21.11,21.09,21.09,94000.0,11.597,11.597,11.586,11.586,94000.0
2005-11-16 12:15:00,21.09,21.1,21.09,21.09,46000.0,11.586,11.5915,11.586,11.586,46000.0
2005-11-16 12:20:00,21.1,21.1,21.09,21.1,46600.0,11.5915,11.5915,11.586,11.5915,46600.0
2005-11-16 12:25:00,21.1,21.1,21.1,21.1,35600.0,11.5915,11.5915,11.5915,11.5915,35600.0
2005-11-16 12:30:00,21.1,21.1,21.09,21.1,96800.0,11.5915,11.5915,11.586,11.5915,96800.0
2005-11-16 12:35:00,21.1,21.1,21.09,21.1,36200.0,11.5915,11.5915,11.586,11.5915,36200.0
2005-11-16 12:40:00,21.1,21.11,21.1,21.11,92800.0,11.5915,11.597,11.5915,11.597,92800.0
2005-11-16 12:45:00,21.11,21.12,21.1,21.11,67600.0,11.597,11.6025,11.5915,11.597,67600.0
2005-11-16 12:50:00,21.11,21.11,21.1,21.11,55800.0,11.597,11.597,11.5915,11.597,55800.0
2005-11-16 12:55:00,21.11,21.12,21.1,21.11,31600.0,11.597,11.6025,11.5915,11.597,31600.0
2005-11-16 13:00:00,21.11,21.13,21.11,21.11,80400.0,11.597,11.608,11.597,11.597,80400.0
2005-11-16 13:05:00,21.11,21.13,21.11,21.13,64800.0,11.597,11.608,11.597,11.608,64800.0
2005-11-16 13:10:00,21.13,21.14,21.12,21.13,35800.0,11.608,11.6134,11.6025,11.608,35800.0
2005-11-16 13:15:00,21.13,21.14,21.13,21.13,47000.0,11.608,11.6134,11.608,11.608,47000.0
2005-11-16 13:20:00,21.12,21.14,21.11,21.13,37400.0,11.6025,11.6134,11.597,11.608,37400.0
2005-11-16 13:25:00,21.14,21.15,21.13,21.15,85200.0,11.6134,11.6189,11.608,11.6189,85200.0
2005-11-16 13:30:00,21.15,21.15,21.15,21.15,25400.0,11.6189,11.6189,11.6189,11.6189,25400.0
2005-11-16 13:35:00,21.15,21.16,21.15,21.16,59400.0,11.6189,11.6244,11.6189,11.6244,59400.0
2005-11-16 13:40:00,21.15,21.16,21.14,21.15,42000.0,11.6189,11.6244,11.6134,11.6189,42000.0
2005-11-16 13:45:00,21.16,21.16,21.14,21.15,103400.0,11.6244,11.6244,11.6134,11.6189,103400.0
2005-11-16 13:50:00,21.15,21.18,21.14,21.16,85800.0,11.6189,11.6354,11.6134,11.6244,85800.0
2005-11-16 13:55:00,21.16,21.17,21.15,21.16,41000.0,11.6244,11.6299,11.6189,11.6244,41000.0
2005-11-16 14:00:00,21.16,21.16,21.14,21.14,42800.0,11.6244,11.6244,11.6134,11.6134,42800.0
2005-11-16 14:05:00,21.14,21.14,21.13,21.14,67200.0,11.6134,11.6134,11.608,11.6134,67200.0
2005-11-16 14:10:00,21.14,21.15,21.14,21.15,81800.0,11.6134,11.6189,11.6134,11.6189,81800.0
2005-11-16 14:15:00,21.15,21.15,21.12,21.13,76200.0,11.6189,11.6189,11.6025,11.608,76200.0
2005-11-16 14:20:00,21.13,21.14,21.11,21.13,94400.0,11.608,11.6134,11.597,11.608,94400.0
2005-11-16 14:25:00,21.14,21.15,21.13,21.14,59200.0,11.6134,11.6189,11.608,11.6134,59200.0
2005-11-16 14:30:00,21.14,21.14,21.11,21.11,94800.0,11.6134,11.6134,11.597,11.597,94800.0
2005-11-16 14:35:00,21.11,21.11,21.08,21.09,84400.0,11.597,11.597,11.5805,11.586,84400.0
2005-11-16 14:40:00,21.09,21.1,21.08,21.1,70200.0,11.586,11.5915,11.5805,11.5915,70200.0
2005-11-16 14:45:00,21.09,21.1,21.08,21.1,174800.0,11.586,11.5915,11.5805,11.5915,174800.0
2005-11-16 14:50:00,21.1,21.1,21.09,21.09,37600.0,11.5915,11.5915,11.586,11.586,37600.0
2005-11-16 14:55:00,21.09,21.1,21.09,21.1,106000.0,11.586,11.5915,11.586,11.5915,106000.0
2005-11-16 15:00:00,21.1,21.1,21.09,21.09,143600.0,11.5915,11.5915,11.586,11.586,143600.0
2005-11-16 15:05:00,21.09,21.09,21.06,21.07,137200.0,11.586,11.586,11.5695,11.575,137200.0
2005-11-16 15:10:00,21.07,21.09,21.06,21.08,63000.0,11.575,11.586,11.5695,11.5805,63000.0
2005-11-16 15:15:00,21.08,21.11,21.08,21.1,94400.0,11.5805,11.597,11.5805,11.5915,94400.0
2005-11-16 15:20:00,21.1,21.11,21.09,21.1,85000.0,11.5915,11.597,11.586,11.5915,85000.0
2005-11-16 15:25:00,21.1,21.1,21.08,21.1,76200.0,11.5915,11.5915,11.5805,11.5915,76200.0
2005-11-16 15:30:00,21.1,21.1,21.07,21.08,200600.0,11.5915,11.5915,11.575,11.5805,200600.0
2005-11-16 15:35:00,21.08,21.08,21.06,21.07,194400.0,11.5805,11.5805,11.5695,11.575,194400.0
2005-11-16 15:40:00,21.07,21.09,21.07,21.07,147200.0,11.575,11.586,11.575,11.575,147200.0
2005-11-16 15:45:00,21.07,21.09,21.07,21.09,274400.0,11.575,11.586,11.575,11.586,274400.0
2005-11-16 15:50:00,21.09,21.09,21.06,21.07,249000.0,11.586,11.586,11.5695,11.575,249000.0
2005-11-16 15:55:00,21.07,21.09,21.06,21.08,451400.0,11.575,11.586,11.5695,11.5805,451400.0
2005-11-17 09:30:00,21.09,21.15,21.09,21.13,354400.0,11.586,11.6189,11.586,11.608,354400.0
2005-11-17 09:35:00,21.13,21.16,21.09,21.09,340800.0,11.608,11.6244,11.586,11.586,340800.0
2005-11-17 09:40:00,21.09,21.1,21.06,21.06,147200.0,11.586,11.5915,11.5695,11.5695,147200.0
2005-11-17 09:45:00,21.06,21.07,21.05,21.06,101000.0,11.5695,11.575,11.564,11.5695,101000.0
2005-11-17 09:50:00,21.05,21.08,21.05,21.06,129200.0,11.564,11.5805,11.564,11.5695,129200.0
2005-11-17 09:55:00,21.06,21.06,21.05,21.06,54000.0,11.5695,11.5695,11.564,11.5695,54000.0
2005-11-17 10:00:00,21.05,21.06,21.03,21.04,97600.0,11.564,11.5695,11.553,11.5585,97600.0
2005-11-17 10:05:00,21.04,21.06,21.03,21.06,107800.0,11.5585,11.5695,11.553,11.5695,107800.0
2005-11-17 10:10:00,21.05,21.07,21.04,21.05,85600.0,11.564,11.575,11.5585,11.564,85600.0
2005-11-17 10:15:00,21.05,21.07,21.03,21.07,156200.0,11.564,11.575,11.553,11.575,156200.0
2005-11-17 10:20:00,21.07,21.08,21.06,21.07,82800.0,11.575,11.5805,11.5695,11.575,82800.0
2005-11-17 10:25:00,21.07,21.1,21.07,21.1,67200.0,11.575,11.5915,11.575,11.5915,67200.0
2005-11-17 10:30:00,21.1,21.1,21.07,21.08,120200.0,11.5915,11.5915,11.575,11.5805,120200.0
2005-11-17 10:35:00,21.08,21.1,21.07,21.09,91200.0,11.5805,11.5915,11.575,11.586,91200.0
2005-11-17 10:40:00,21.08,21.1,21.06,21.09,107800.0,11.5805,11.5915,11.5695,11.586,107800.0
2005-11-17 10:45:00,21.09,21.1,21.08,21.09,82400.0,11.586,11.5915,11.5805,11.586,82400.0
2005-11-17 10:50:00,21.1,21.1,21.07,21.07,84600.0,11.5915,11.5915,11.575,11.575,84600.0
2005-11-17 10:55:00,21.08,21.09,21.07,21.08,69200.0,11.5805,11.586,11.575,11.5805,69200.0
2005-11-17 11:00:00,21.08,21.08,21.04,21.06,67800.0,11.5805,11.5805,11.5585,11.5695,67800.0
2005-11-17 11:05:00,21.06,21.08,21.06,21.08,78200.0,11.5695,11.5805,11.5695,11.5805,78200.0
2005-11-17 11:10:00,21.08,21.09,21.07,21.08,66000.0,11.5805,11.586,11.575,11.5805,66000.0
2005-11-17 11:15:00,21.08,21.09,21.08,21.09,134000.0,11.5805,11.586,11.5805,11.586,134000.0
2005-11-17 11:20:00,21.08,21.09,21.07,21.08,126400.0,11.5805,11.586,11.575,11.5805,126400.0
2005-11-17 11:25:00,21.08,21.08,21.06,21.07,135800.0,11.5805,11.5805,11.5695,11.575,135800.0
2005-11-17 11:30:00,21.07,21.08,21.06,21.08,137200.0,11.575,11.5805,11.5695,11.5805,137200.0
2005-11-17 11:35:00,21.08,21.09,21.05,21.09,126600.0,11.5805,11.586,11.564,11.586,126600.0
2005-11-17 11:40:00,21.09,21.09,21.09,21.09,71200.0,11.586,11.586,11.586,11.586,71200.0
2005-11-17 11:45:00,21.09,21.09,21.04,21.05,84800.0,11.586,11.586,11.5585,11.564,84800.0
2005-11-17 11:50:00,21.04,21.06,21.04,21.05,97600.0,11.5585,11.5695,11.5585,11.564,97600.0
2005-11-17 11:55:00,21.06,21.09,21.06,21.08,81600.0,11.5695,11.586,11.5695,11.5805,81600.0
2005-11-17 12:00:00,21.08,21.09,21.07,21.09,103800.0,11.5805,11.586,11.575,11.586,103800.0
2005-11-17 12:05:00,21.09,21.09,21.08,21.09,63600.0,11.586,11.586,11.5805,11.586,63600.0
2005-11-17 12:10:00,21.08,21.09,21.06,21.06,40200.0,11.5805,11.586,11.5695,11.5695,40200.0
2005-11-17 12:15:00,21.07,21.07,21.06,21.07,38600.0,11.575,11.575,11.5695,11.575,38600.0
2005-11-17 12:20:00,21.07,21.08,21.05,21.08,59600.0,11.575,11.5805,11.564,11.5805,59600.0
2005-11-17 12:25:00,21.08,21.08,21.06,21.08,57800.0,11.5805,11.5805,11.5695,11.5805,57800.0
2005-11-17 12:30:00,21.08,21.08,21.05,21.06,33400.0,11.5805,11.5805,11.564,11.5695,33400.0
2005-11-17 12:35:00,21.05,21.06,21.05,21.05,66400.0,11.564,11.5695,11.564,11.564,66400.0
2005-11-17 12:40:00,21.05,21.06,21.05,21.05,49400.0,11.564,11.5695,11.564,11.564,49400.0
2005-11-17 12:45:00,21.05,21.05,21.04,21.05,66400.0,11.564,11.564,11.5585,11.564,66400.0
2005-11-17 12:50:00,21.05,21.06,21.04,21.04,71400.0,11.564,11.5695,11.5585,11.5585,71400.0
2005-11-17 12:55:00,21.04,21.04,21.03,21.04,77800.0,11.5585,11.5585,11.553,11.5585,77800.0
2005-11-17 13:00:00,21.04,21.05,21.04,21.04,57200.0,11.5585,11.564,11.5585,11.5585,57200.0
2005-11-17 13:05:00,21.05,21.05,21.04,21.05,47800.0,11.564,11.564,11.5585,11.564,47800.0
2005-11-17 13:10:00,21.05,21.05,21.04,21.04,57800.0,11.564,11.564,11.5585,11.5585,57800.0
2005-11-17 13:15:00,21.04,21.04,21.03,21.03,44200.0,11.5585,11.5585,11.553,11.553,44200.0
2005-11-17 13:20:00,21.03,21.04,21.02,21.03,81400.0,11.553,11.5585,11.5475,11.553,81400.0
2005-11-17 13:25:00,21.03,21.03,21.0,21.01,215200.0,11.553,11.553,11.5365,11.542,215200.0
2005-11-17 13:30:00,21.0,21.02,21.0,21.0,73200.0,11.5365,11.5475,11.5365,11.5365,73200.0
2005-11-17 13:35:00,21.0,21.03,21.0,21.02,55400.0,11.5365,11.553,11.5365,11.5475,55400.0
2005-11-17 13:40:00,21.02,21.03,21.02,21.03,34000.0,11.5475,11.553,11.5475,11.553,34000.0
2005-11-17 13:45:00,21.03,21.04,21.02,21.02,81600.0,11.553,11.5585,11.5475,11.5475,81600.0
2005-11-17 13:50:00,21.03,21.03,21.02,21.02,63200.0,11.553,11.553,11.5475,11.5475,63200.0
2005-11-17 13:55:00,21.03,21.03,21.0,21.02,146200.0,11.553,11.553,11.5365,11.5475,146200.0
2005-11-17 14:00:00,21.02,21.02,21.0,21.01,201800.0,11.5475,11.5475,11.5365,11.542,201800.0
2005-11-17 14:05:00,21.0,21.01,20.98,20.99,166000.0,11.5365,11.542,11.5255,11.531,166000.0
2005-11-17 14:10:00,20.98,20.99,20.97,20.98,260600.0,11.5255,11.531,11.5201,11.5255,260600.0
2005-11-17 14:15:00,20.98,20.99,20.98,20.98,152800.0,11.5255,11.531,11.5255,11.5255,152800.0
2005-11-17 14:20:00,20.98,20.99,20.98,20.99,242800.0,11.5255,11.531,11.5255,11.531,242800.0
2005-11-17 14:25:00,20.99,21.0,20.99,21.0,191200.0,11.531,11.5365,11.531,11.5365,191200.0
2005-11-17 14:30:00,21.0,21.01,21.0,21.01,204000.0,11.5365,11.542,11.5365,11.542,204000.0
2005-11-17 14:35:00,21.01,21.02,21.0,21.01,104200.0,11.542,11.5475,11.5365,11.542,104200.0
2005-11-17 14:40:00,21.0,21.02,21.0,21.0,106000.0,11.5365,11.5475,11.5365,11.5365,106000.0
2005-11-17 14:45:00,21.0,21.01,21.0,21.01,144000.0,11.5365,11.542,11.5365,11.542,144000.0
2005-11-17 14:50:00,21.01,21.01,21.0,21.01,69200.0,11.542,11.542,11.5365,11.542,69200.0
2005-11-17 14:55:00,21.01,21.01,21.0,21.0,185200.0,11.542,11.542,11.5365,11.5365,185200.0
2005-11-17 15:00:00,21.0,21.0,20.99,20.99,104800.0,11.5365,11.5365,11.531,11.531,104800.0
2005-11-17 15:05:00,20.99,20.99,20.95,20.97,363200.0,11.531,11.531,11.5091,11.5201,363200.0
2005-11-17 15:10:00,20.95,20.97,20.94,20.96,382800.0,11.5091,11.5201,11.5036,11.5146,382800.0
2005-11-17 15:15:00,20.96,20.98,20.95,20.97,341000.0,11.5146,11.5255,11.5091,11.5201,341000.0
2005-11-17 15:20:00,20.97,20.98,20.96,20.97,183200.0,11.5201,11.5255,11.5146,11.5201,183200.0
2005-11-17 15:25:00,20.97,20.98,20.97,20.98,279000.0,11.5201,11.5255,11.5201,11.5255,279000.0
2005-11-17 15:30:00,20.98,20.98,20.96,20.97,343000.0,11.5255,11.5255,11.5146,11.5201,343000.0
2005-11-17 15:35:00,20.97,20.98,20.95,20.95,322800.0,11.5201,11.5255,11.5091,11.5091,322800.0
2005-11-17 15:40:00,20.93,20.96,20.93,20.95,512000.0,11.4981,11.5146,11.4981,11.5091,512000.0
2005-11-17 15:45:00,20.95,20.96,20.94,20.94,586800.0,11.5091,11.5146,11.5036,11.5036,586800.0
2005-11-17 15:50:00,20.94,20.95,20.94,20.95,520200.0,11.5036,11.5091,11.5036,11.5091,520200.0
2005-11-17 15:55:00,20.95,20.95,20.94,20.94,522000.0,11.5091,11.5091,11.5036,11.5036,522000.0
2005-11-18 09:30:00,21.24,21.24,21.05,21.07,2956200.0,11.6684,11.6684,11.564,11.575,2956200.0
2005-11-18 09:35:00,21.08,21.12,21.06,21.11,415400.0,11.5805,11.6025,11.5695,11.597,415400.0
2005-11-18 09:40:00,21.11,21.11,21.07,21.07,284800.0,11.597,11.597,11.575,11.575,284800.0
2005-11-18 09:45:00,21.07,21.07,21.03,21.05,304400.0,11.575,11.575,11.553,11.564,304400.0
2005-11-18 09:50:00,21.04,21.07,21.04,21.05,311600.0,11.5585,11.575,11.5585,11.564,311600.0
2005-11-18 09:55:00,21.06,21.06,21.0,21.03,180400.0,11.5695,11.5695,11.5365,11.553,180400.0
2005-11-18 10:00:00,21.04,21.08,21.03,21.06,186400.0,11.5585,11.5805,11.553,11.5695,186400.0
2005-11-18 10:05:00,21.07,21.09,21.06,21.06,230600.0,11.575,11.586,11.5695,11.5695,230600.0
2005-11-18 10:10:00,21.06,21.08,21.06,21.07,112600.0,11.5695,11.5805,11.5695,11.575,112600.0
2005-11-18 10:15:00,21.07,21.08,21.06,21.07,72600.0,11.575,11.5805,11.5695,11.575,72600.0
2005-11-18 10:20:00,21.07,21.1,21.07,21.09,109800.0,11.575,11.5915,11.575,11.586,109800.0
2005-11-18 10:25:00,21.09,21.1,21.07,21.08,80800.0,11.586,11.5915,11.575,11.5805,80800.0
2005-11-18 10:30:00,21.08,21.09,21.07,21.07,101400.0,11.5805,11.586,11.575,11.575,101400.0
2005-11-18 10:35:00,21.07,21.08,21.07,21.07,145000.0,11.575,11.5805,11.575,11.575,145000.0
2005-11-18 10:40:00,21.07,21.08,21.05,21.08,248400.0,11.575,11.5805,11.564,11.5805,248400.0
2005-11-18 10:45:00,21.08,21.08,21.06,21.08,114000.0,11.5805,11.5805,11.5695,11.5805,114000.0
2005-11-18 10:50:00,21.08,21.08,21.06,21.07,100000.0,11.5805,11.5805,11.5695,11.575,100000.0
2005-11-18 10:55:00,21.06,21.07,21.05,21.05,185400.0,11.5695,11.575,11.564,11.564,185400.0
2005-11-18 11:00:00,21.05,21.05,21.0,21.02,139400.0,11.564,11.564,11.5365,11.5475,139400.0
2005-11-18 11:05:00,21.02,21.02,21.0,21.01,300000.0,11.5475,11.5475,11.5365,11.542,300000.0
2005-11-18 11:10:00,21.0,21.04,21.0,21.02,329200.0,11.5365,11.5585,11.5365,11.5475,329200.0
2005-11-18 11:15:00,21.02,21.04,21.0,21.0,185600.0,11.5475,11.5585,11.5365,11.5365,185600.0
2005-11-18 11:20:00,21.01,21.01,20.99,21.0,267800.0,11.542,11.542,11.531,11.5365,267800.0
2005-11-18 11:25:00,21.0,21.0,20.99,21.0,256000.0,11.5365,11.5365,11.531,11.5365,256000.0
2005-11-18 11:30:00,21.0,21.0,20.99,21.0,255200.0,11.5365,11.5365,11.531,11.5365,255200.0
2005-11-18 11:35:00,21.0,21.0,20.97,21.0,334200.0,11.5365,11.5365,11.5201,11.5365,334200.0
2005-11-18 11:40:00,21.0,21.0,20.99,21.0,176800.0,11.5365,11.5365,11.531,11.5365,176800.0
2005-11-18 11:45:00,21.0,21.0,21.0,21.0,131400.0,11.5365,11.5365,11.5365,11.5365,131400.0
2005-11-18 11:50:00,21.0,21.0,20.99,21.0,60800.0,11.5365,11.5365,11.531,11.5365,60800.0
2005-11-18 11:55:00,21.0,21.0,21.0,21.0,36800.0,11.5365,11.5365,11.5365,11.5365,36800.0
2005-11-18 12:00:00,21.0,21.0,21.0,21.0,59600.0,11.5365,11.5365,11.5365,11.5365,59600.0
2005-11-18 12:05:00,21.0,21.0,20.99,21.0,58400.0,11.5365,11.5365,11.531,11.5365,58400.0
2005-11-18 12:10:00,21.0,21.0,21.0,21.0,142200.0,11.5365,11.5365,11.5365,11.5365,142200.0
2005-11-18 12:15:00,20.99,21.02,20.99,21.0,162400.0,11.531,11.5475,11.531,11.5365,162400.0
2005-11-18 12:20:00,21.0,21.01,21.0,21.0,59000.0,11.5365,11.542,11.5365,11.5365,59000.0
2005-11-18 12:25:00,21.0,21.0,20.99,20.99,61000.0,11.5365,11.5365,11.531,11.531,61000.0
2005-11-18 12:30:00,20.99,21.0,20.98,20.99,94200.0,11.531,11.5365,11.5255,11.531,94200.0
2005-11-18 12:35:00,20.98,21.0,20.97,20.99,111200.0,11.5255,11.5365,11.5201,11.531,111200.0
2005-11-18 12:40:00,20.98,20.99,20.97,20.98,62600.0,11.5255,11.531,11.5201,11.5255,62600.0
2005-11-18 12:45:00,20.98,21.0,20.98,21.0,105600.0,11.5255,11.5365,11.5255,11.5365,105600.0
2005-11-18 12:50:00,21.0,21.0,20.98,21.0,62000.0,11.5365,11.5365,11.5255,11.5365,62000.0
2005-11-18 12:55:00,21.0,21.0,20.98,20.98,61200.0,11.5365,11.5365,11.5255,11.5255,61200.0
2005-11-18 13:00:00,20.98,20.98,20.98,20.98,41400.0,11.5255,11.5255,11.5255,11.5255,41400.0
2005-11-18 13:05:00,20.98,20.98,20.96,20.96,130600.0,11.5255,11.5255,11.5146,11.5146,130600.0
2005-11-18 13:10:00,20.96,20.97,20.95,20.97,37000.0,11.5146,11.5201,11.5091,11.5201,37000.0
2005-11-18 13:15:00,20.96,20.98,20.95,20.98,57200.0,11.5146,11.5255,11.5091,11.5255,57200.0
2005-11-18 13:20:00,20.98,20.98,20.95,20.97,100400.0,11.5255,11.5255,11.5091,11.5201,100400.0
2005-11-18 13:25:00,20.98,20.98,20.97,20.97,69200.0,11.5255,11.5255,11.5201,11.5201,69200.0
2005-11-18 13:30:00,20.97,20.97,20.95,20.95,62600.0,11.5201,11.5201,11.5091,11.5091,62600.0
2005-11-18 13:35:00,20.95,20.98,20.95,20.97,49800.0,11.5091,11.5255,11.5091,11.5201,49800.0
2005-11-18 13:40:00,20.97,20.99,20.96,20.98,84800.0,11.5201,11.531,11.5146,11.5255,84800.0
2005-11-18 13:45:00,20.98,20.98,20.96,20.98,75400.0,11.5255,11.5255,11.5146,11.5255,75400.0
2005-11-18 13:50:00,20.97,20.99,20.97,20.99,70800.0,11.5201,11.531,11.5201,11.531,70800.0
2005-11-18 13:55:00,20.98,21.0,20.97,20.98,76400.0,11.5255,11.5365,11.5201,11.5255,76400.0
2005-11-18 14:00:00,20.98,20.99,20.98,20.99,28800.0,11.5255,11.531,11.5255,11.531,28800.0
2005-11-18 14:05:00,20.99,21.0,20.97,21.0,119800.0,11.531,11.5365,11.5201,11.5365,119800.0
2005-11-18 14:10:00,20.99,21.0,20.99,21.0,54000.0,11.531,11.5365,11.531,11.5365,54000.0
2005-11-18 14:15:00,21.0,21.0,20.99,21.0,121000.0,11.5365,11.5365,11.531,11.5365,121000.0
2005-11-18 14:20:00,20.99,21.0,20.99,21.0,100800.0,11.531,11.5365,11.531,11.5365,100800.0
2005-11-18 14:25:00,20.99,21.0,20.98,21.0,92200.0,11.531,11.5365,11.5255,11.5365,92200.0
2005-11-18 14:30:00,21.0,21.0,20.99,21.0,84600.0,11.5365,11.5365,11.531,11.5365,84600.0
2005-11-18 14:35:00,21.0,21.0,21.0,21.0,170600.0,11.5365,11.5365,11.5365,11.5365,170600.0
2005-11-18 14:40:00,21.0,21.01,21.0,21.01,99800.0,11.5365,11.542,11.5365,11.542,99800.0
2005-11-18 14:45:00,21.01,21.02,21.0,21.02,196200.0,11.542,11.5475,11.5365,11.5475,196200.0
2005-11-18 14:50:00,21.02,21.03,21.0,21.03,122800.0,11.5475,11.553,11.5365,11.553,122800.0
2005-11-18 14:55:00,21.03,21.03,21.02,21.03,70600.0,11.553,11.553,11.5475,11.553,70600.0
2005-11-18 15:00:00,21.03,21.04,21.02,21.03,126800.0,11.553,11.5585,11.5475,11.553,126800.0
2005-11-18 15:05:00,21.03,21.06,21.02,21.06,99600.0,11.553,11.5695,11.5475,11.5695,99600.0
2005-11-18 15:10:00,21.05,21.09,21.05,21.08,154200.0,11.564,11.586,11.564,11.5805,154200.0
2005-11-18 15:15:00,21.08,21.09,21.08,21.09,196000.0,11.5805,11.586,11.5805,11.586,196000.0
2005-11-18 15:20:00,21.09,21.1,21.06,21.07,151000.0,11.586,11.5915,11.5695,11.575,151000.0
2005-11-18 15:25:00,21.07,21.07,21.05,21.07,196800.0,11.575,11.575,11.564,11.575,196800.0
2005-11-18 15:30:00,21.07,21.09,21.06,21.09,181600.0,11.575,11.586,11.5695,11.586,181600.0
2005-11-18 15:35:00,21.09,21.09,21.07,21.07,199600.0,11.586,11.586,11.575,11.575,199600.0
2005-11-18 15:40:00,21.07,21.1,21.07,21.08,354800.0,11.575,11.5915,11.575,11.5805,354800.0
2005-11-18 15:45:00,21.08,21.11,21.07,21.08,235200.0,11.5805,11.597,11.575,11.5805,235200.0
2005-11-18 15:50:00,21.08,21.08,21.06,21.08,254000.0,11.5805,11.5805,11.5695,11.5805,254000.0
2005-11-18 15:55:00,21.08,21.13,21.08,21.1,662800.0,11.5805,11.608,11.5805,11.5915,662800.0
2005-11-21 09:30:00,21.16,21.16,21.02,21.08,429000.0,11.6244,11.6244,11.5475,11.5805,429000.0
2005-11-21 09:35:00,21.05,21.07,21.03,21.05,306800.0,11.564,11.575,11.553,11.564,306800.0
2005-11-21 09:40:00,21.06,21.07,21.03,21.05,155600.0,11.5695,11.575,11.553,11.564,155600.0
2005-11-21 09:45:00,21.05,21.06,21.03,21.04,300000.0,11.564,11.5695,11.553,11.5585,300000.0
2005-11-21 09:50:00,21.05,21.09,21.04,21.09,268200.0,11.564,11.586,11.5585,11.586,268200.0
2005-11-21 09:55:00,21.09,21.09,21.06,21.08,129600.0,11.586,11.586,11.5695,11.5805,129600.0
2005-11-21 10:00:00,21.09,21.11,21.08,21.08,123600.0,11.586,11.597,11.5805,11.5805,123600.0
2005-11-21 10:05:00,21.08,21.09,21.08,21.08,93800.0,11.5805,11.586,11.5805,11.5805,93800.0
2005-11-21 10:10:00,21.08,21.1,21.08,21.08,126000.0,11.5805,11.5915,11.5805,11.5805,126000.0
2005-11-21 10:15:00,21.08,21.1,21.08,21.09,283200.0,11.5805,11.5915,11.5805,11.586,283200.0
2005-11-21 10:20:00,21.09,21.15,21.08,21.09,312200.0,11.586,11.6189,11.5805,11.586,312200.0
2005-11-21 10:25:00,21.1,21.11,21.09,21.09,114200.0,11.5915,11.597,11.586,11.586,114200.0
2005-11-21 10:30:00,21.1,21.1,21.08,21.08,99200.0,11.5915,11.5915,11.5805,11.5805,99200.0
2005-11-21 10:35:00,21.09,21.09,21.08,21.08,126600.0,11.586,11.586,11.5805,11.5805,126600.0
2005-11-21 10:40:00,21.08,21.09,21.08,21.09,98200.0,11.5805,11.586,11.5805,11.586,98200.0
2005-11-21 10:45:00,21.08,21.11,21.08,21.1,148800.0,11.5805,11.597,11.5805,11.5915,148800.0
2005-11-21 10:50:00,21.1,21.11,21.08,21.11,82400.0,11.5915,11.597,11.5805,11.597,82400.0
2005-11-21 10:55:00,21.11,21.13,21.1,21.12,225200.0,11.597,11.608,11.5915,11.6025,225200.0
2005-11-21 11:00:00,21.12,21.14,21.11,21.13,145400.0,11.6025,11.6134,11.597,11.608,145400.0
2005-11-21 11:05:00,21.13,21.14,21.12,21.14,107800.0,11.608,11.6134,11.6025,11.6134,107800.0
2005-11-21 11:10:00,21.13,21.15,21.11,21.11,313400.0,11.608,11.6189,11.597,11.597,313400.0
2005-11-21 11:15:00,21.11,21.12,21.08,21.12,102200.0,11.597,11.6025,11.5805,11.6025,102200.0
2005-11-21 11:20:00,21.12,21.13,21.1,21.11,60800.0,11.6025,11.608,11.5915,11.597,60800.0
2005-11-21 11:25:00,21.11,21.12,21.1,21.11,63200.0,11.597,11.6025,11.5915,11.597,63200.0
2005-11-21 11:30:00,21.11,21.12,21.08,21.11,168200.0,11.597,11.6025,11.5805,11.597,168200.0
2005-11-21 11:35:00,21.11,21.11,21.08,21.09,216400.0,11.597,11.597,11.5805,11.586,216400.0
2005-11-21 11:40:00,21.1,21.1,21.09,21.09,102200.0,11.5915,11.5915,11.586,11.586,102200.0
2005-11-21 11:45:00,21.09,21.1,21.07,21.08,150200.0,11.586,11.5915,11.575,11.5805,150200.0
2005-11-21 11:50:00,21.08,21.1,21.08,21.09,94000.0,11.5805,11.5915,11.5805,11.586,94000.0
2005-11-21 11:55:00,21.09,21.1,21.08,21.1,178200.0,11.586,11.5915,11.5805,11.5915,178200.0
2005-11-21 12:00:00,21.1,21.1,21.09,21.1,101400.0,11.5915,11.5915,11.586,11.5915,101400.0
2005-11-21 12:05:00,21.1,21.1,21.09,21.1,103000.0,11.5915,11.5915,11.586,11.5915,103000.0
2005-11-21 12:10:00,21.1,21.1,21.09,21.1,101000.0,11.5915,11.5915,11.586,11.5915,101000.0
2005-11-21 12:15:00,21.1,21.11,21.09,21.1,119800.0,11.5915,11.597,11.586,11.5915,119800.0
2005-11-21 12:20:00,21.1,21.12,21.1,21.11,178800.0,11.5915,11.6025,11.5915,11.597,178800.0
2005-11-21 12:25:00,21.11,21.11,21.11,21.11,87800.0,11.597,11.597,11.597,11.597,87800.0
2005-11-21 12:30:00,21.11,21.12,21.11,21.12,84600.0,11.597,11.6025,11.597,11.6025,84600.0
2005-11-21 12:35:00,21.12,21.12,21.11,21.11,70800.0,11.6025,11.6025,11.597,11.597,70800.0
2005-11-21 12:40:00,21.11,21.12,21.11,21.11,56800.0,11.597,11.6025,11.597,11.597,56800.0
2005-11-21 12:45:00,21.12,21.12,21.11,21.11,76600.0,11.6025,11.6025,11.597,11.597,76600.0
2005-11-21 12:50:00,21.11,21.11,21.09,21.1,293000.0,11.597,11.597,11.586,11.5915,293000.0
2005-11-21 12:55:00,21.1,21.11,21.1,21.11,74000.0,11.5915,11.597,11.5915,11.597,74000.0
2005-11-21 13:00:00,21.11,21.11,21.1,21.11,74200.0,11.597,11.597,11.5915,11.597,74200.0
2005-11-21 13:05:00,21.1,21.11,21.1,21.1,52000.0,11.5915,11.597,11.5915,11.5915,52000.0
2005-11-21 13:10:00,21.11,21.11,21.1,21.11,132600.0,11.597,11.597,11.5915,11.597,132600.0
2005-11-21 13:15:00,21.11,21.11,21.1,21.11,44200.0,11.597,11.597,11.5915,11.597,44200.0
2005-11-21 13:20:00,21.11,21.11,21.1,21.1,30000.0,11.597,11.597,11.5915,11.5915,30000.0
2005-11-21 13:25:00,21.11,21.11,21.1,21.11,68200.0,11.597,11.597,11.5915,11.597,68200.0
2005-11-21 13:30:00,21.11,21.11,21.09,21.1,58000.0,11.597,11.597,11.586,11.5915,58000.0
2005-11-21 13:35:00,21.1,21.11,21.09,21.11,131800.0,11.5915,11.597,11.586,11.597,131800.0
2005-11-21 13:40:00,21.11,21.11,21.09,21.1,80600.0,11.597,11.597,11.586,11.5915,80600.0
2005-11-21 13:45:00,21.09,21.1,21.09,21.09,99200.0,11.586,11.5915,11.586,11.586,99200.0
2005-11-21 13:50:00,21.09,21.1,21.08,21.09,166200.0,11.586,11.5915,11.5805,11.586,166200.0
2005-11-21 13:55:00,21.09,21.1,21.08,21.09,421200.0,11.586,11.5915,11.5805,11.586,421200.0
2005-11-21 14:00:00,21.1,21.1,21.07,21.08,161000.0,11.5915,11.5915,11.575,11.5805,161000.0
2005-11-21 14:05:00,21.08,21.08,21.07,21.07,114600.0,11.5805,11.5805,11.575,11.575,114600.0
2005-11-21 14:10:00,21.07,21.07,21.05,21.06,122800.0,11.575,11.575,11.564,11.5695,122800.0
2005-11-21 14:15:00,21.06,21.06,21.05,21.05,71800.0,11.5695,11.5695,11.564,11.564,71800.0
2005-11-21 14:20:00,21.06,21.07,21.05,21.06,86000.0,11.5695,11.575,11.564,11.5695,86000.0
2005-11-21 14:25:00,21.06,21.08,21.06,21.08,72600.0,11.5695,11.5805,11.5695,11.5805,72600.0
2005-11-21 14:30:00,21.08,21.08,21.06,21.06,82200.0,11.5805,11.5805,11.5695,11.5695,82200.0
2005-11-21 14:35:00,21.05,21.06,21.04,21.05,134600.0,11.564,11.5695,11.5585,11.564,134600.0
2005-11-21 14:40:00,21.04,21.05,21.04,21.05,136000.0,11.5585,11.564,11.5585,11.564,136000.0
2005-11-21 14:45:00,21.05,21.06,21.05,21.06,150400.0,11.564,11.5695,11.564,11.5695,150400.0
2005-11-21 14:50:00,21.06,21.07,21.05,21.07,187400.0,11.5695,11.575,11.564,11.575,187400.0
2005-11-21 14:55:00,21.07,21.07,21.05,21.06,91600.0,11.575,11.575,11.564,11.5695,91600.0
2005-11-21 15:00:00,21.06,21.08,21.06,21.08,124600.0,11.5695,11.5805,11.5695,11.5805,124600.0
2005-11-21 15:05:00,21.08,21.1,21.07,21.1,128800.0,11.5805,11.5915,11.575,11.5915,128800.0
2005-11-21 15:10:00,21.1,21.1,21.08,21.09,92000.0,11.5915,11.5915,11.5805,11.586,92000.0
2005-11-21 15:15:00,21.09,21.1,21.07,21.08,142200.0,11.586,11.5915,11.575,11.5805,142200.0
2005-11-21 15:20:00,21.08,21.09,21.07,21.08,102600.0,11.5805,11.586,11.575,11.5805,102600.0
2005-11-21 15:25:00,21.08,21.09,21.07,21.08,188600.0,11.5805,11.586,11.575,11.5805,188600.0
2005-11-21 15:30:00,21.08,21.1,21.07,21.1,278600.0,11.5805,11.5915,11.575,11.5915,278600.0
2005-11-21 15:35:00,21.1,21.11,21.08,21.1,256400.0,11.5915,11.597,11.5805,11.5915,256400.0
2005-11-21 15:40:00,21.09,21.12,21.09,21.1,345400.0,11.586,11.6025,11.586,11.5915,345400.0
2005-11-21 15:45:00,21.11,21.11,21.09,21.1,262800.0,11.597,11.597,11.586,11.5915,262800.0
2005-11-21 15:50:00,21.1,21.12,21.08,21.11,411800.0,11.5915,11.6025,11.5805,11.597,411800.0
2005-11-21 15:55:00,21.11,21.11,21.08,21.09,507200.0,11.597,11.597,11.5805,11.586,507200.0
2005-11-22 09:30:00,21.08,21.14,21.08,21.11,476800.0,11.5805,11.6134,11.5805,11.597,476800.0
2005-11-22 09:35:00,21.1,21.12,21.1,21.1,132000.0,11.5915,11.6025,11.5915,11.5915,132000.0
2005-11-22 09:40:00,21.1,21.11,21.08,21.1,134200.0,11.5915,11.597,11.5805,11.5915,134200.0
2005-11-22 09:45:00,21.09,21.1,21.06,21.06,130400.0,11.586,11.5915,11.5695,11.5695,130400.0
2005-11-22 09:50:00,21.06,21.08,21.06,21.06,119600.0,11.5695,11.5805,11.5695,11.5695,119600.0
2005-11-22 09:55:00,21.06,21.08,21.05,21.06,68600.0,11.5695,11.5805,11.564,11.5695,68600.0
2005-11-22 10:00:00,21.06,21.08,21.06,21.07,129800.0,11.5695,11.5805,11.5695,11.575,129800.0
2005-11-22 10:05:00,21.07,21.07,21.04,21.04,219600.0,11.575,11.575,11.5585,11.5585,219600.0
2005-11-22 10:10:00,21.05,21.06,21.04,21.04,115200.0,11.564,11.5695,11.5585,11.5585,115200.0
2005-11-22 10:15:00,21.04,21.06,21.04,21.06,110200.0,11.5585,11.5695,11.5585,11.5695,110200.0
2005-11-22 10:20:00,21.06,21.08,21.05,21.07,155200.0,11.5695,11.5805,11.564,11.575,155200.0
2005-11-22 10:25:00,21.08,21.08,21.07,21.08,130400.0,11.5805,11.5805,11.575,11.5805,130400.0
2005-11-22 10:30:00,21.08,21.08,21.06,21.07,119600.0,11.5805,11.5805,11.5695,11.575,119600.0
2005-11-22 10:35:00,21.07,21.07,21.05,21.07,276200.0,11.575,11.575,11.564,11.575,276200.0
2005-11-22 10:40:00,21.07,21.08,21.07,21.07,80600.0,11.575,11.5805,11.575,11.575,80600.0
2005-11-22 10:45:00,21.07,21.08,21.07,21.07,87000.0,11.575,11.5805,11.575,11.575,87000.0
2005-11-22 10:50:00,21.07,21.1,21.07,21.08,93000.0,11.575,11.5915,11.575,11.5805,93000.0
2005-11-22 10:55:00,21.09,21.1,21.08,21.1,131800.0,11.586,11.5915,11.5805,11.5915,131800.0
2005-11-22 11:00:00,21.1,21.1,21.09,21.09,96400.0,11.5915,11.5915,11.586,11.586,96400.0
2005-11-22 11:05:00,21.09,21.1,21.09,21.09,68200.0,11.586,11.5915,11.586,11.586,68200.0
2005-11-22 11:10:00,21.09,21.09,21.09,21.09,103000.0,11.586,11.586,11.586,11.586,103000.0
2005-11-22 11:15:00,21.09,21.09,21.08,21.08,132600.0,11.586,11.586,11.5805,11.5805,132600.0
2005-11-22 11:20:00,21.08,21.09,21.08,21.08,130000.0,11.5805,11.586,11.5805,11.5805,130000.0
2005-11-22 11:25:00,21.08,21.09,21.07,21.08,135400.0,11.5805,11.586,11.575,11.5805,135400.0
2005-11-22 11:30:00,21.08,21.1,21.07,21.09,86400.0,11.5805,11.5915,11.575,11.586,86400.0
2005-11-22 11:35:00,21.09,21.1,21.08,21.1,59600.0,11.586,11.5915,11.5805,11.5915,59600.0
2005-11-22 11:40:00,21.1,21.1,21.09,21.1,139200.0,11.5915,11.5915,11.586,11.5915,139200.0
2005-11-22 11:45:00,21.1,21.1,21.07,21.08,150600.0,11.5915,11.5915,11.575,11.5805,150600.0
2005-11-22 11:50:00,21.08,21.09,21.07,21.09,79000.0,11.5805,11.586,11.575,11.586,79000.0
2005-11-22 11:55:00,21.09,21.1,21.08,21.1,65400.0,11.586,11.5915,11.5805,11.5915,65400.0
2005-11-22 12:00:00,21.1,21.11,21.05,21.07,406400.0,11.5915,11.597,11.564,11.575,406400.0
2005-11-22 12:05:00,21.07,21.08,21.07,21.08,89400.0,11.575,11.5805,11.575,11.5805,89400.0
2005-11-22 12:10:00,21.08,21.09,21.07,21.07,88000.0,11.5805,11.586,11.575,11.575,88000.0
2005-11-22 12:15:00,21.07,21.08,21.07,21.08,109800.0,11.575,11.5805,11.575,11.5805,109800.0
2005-11-22 12:20:00,21.07,21.09,21.07,21.09,89400.0,11.575,11.586,11.575,11.586,89400.0
2005-11-22 12:25:00,21.09,21.1,21.09,21.09,49800.0,11.586,11.5915,11.586,11.586,49800.0
2005-11-22 12:30:00,21.09,21.09,21.08,21.09,152800.0,11.586,11.586,11.5805,11.586,152800.0
2005-11-22 12:35:00,21.09,21.09,21.08,21.08,73800.0,11.586,11.586,11.5805,11.5805,73800.0
2005-11-22 12:40:00,21.08,21.09,21.07,21.08,75600.0,11.5805,11.586,11.575,11.5805,75600.0
2005-11-22 12:45:00,21.08,21.08,21.07,21.07,64600.0,11.5805,11.5805,11.575,11.575,64600.0
2005-11-22 12:50:00,21.07,21.08,21.06,21.08,106000.0,11.575,11.5805,11.5695,11.5805,106000.0
2005-11-22 12:55:00,21.08,21.08,21.07,21.07,66400.0,11.5805,11.5805,11.575,11.575,66400.0
2005-11-22 13:00:00,21.07,21.08,21.07,21.08,177400.0,11.575,11.5805,11.575,11.5805,177400.0
2005-11-22 13:05:00,21.08,21.08,21.07,21.08,109200.0,11.5805,11.5805,11.575,11.5805,109200.0
2005-11-22 13:10:00,21.08,21.09,21.08,21.09,74600.0,11.5805,11.586,11.5805,11.586,74600.0
2005-11-22 13:15:00,21.09,21.09,21.07,21.07,103000.0,11.586,11.586,11.575,11.575,103000.0
2005-11-22 13:20:00,21.07,21.08,21.06,21.08,42400.0,11.575,11.5805,11.5695,11.5805,42400.0
2005-11-22 13:25:00,21.08,21.09,21.08,21.09,65400.0,11.5805,11.586,11.5805,11.586,65400.0
2005-11-22 13:30:00,21.09,21.09,21.07,21.07,120600.0,11.586,11.586,11.575,11.575,120600.0
2005-11-22 13:35:00,21.07,21.09,21.07,21.08,28000.0,11.575,11.586,11.575,11.5805,28000.0
2005-11-22 13:40:00,21.08,21.09,21.07,21.09,46400.0,11.5805,11.586,11.575,11.586,46400.0
2005-11-22 13:45:00,21.09,21.1,21.09,21.1,55600.0,11.586,11.5915,11.586,11.5915,55600.0
2005-11-22 13:50:00,21.1,21.1,21.1,21.1,22800.0,11.5915,11.5915,11.5915,11.5915,22800.0
2005-11-22 13:55:00,21.1,21.1,21.1,21.1,54400.0,11.5915,11.5915,11.5915,11.5915,54400.0
2005-11-22 14:00:00,21.1,21.12,21.1,21.12,267800.0,11.5915,11.6025,11.5915,11.6025,267800.0
2005-11-22 14:05:00,21.12,21.15,21.11,21.15,290400.0,11.6025,11.6189,11.597,11.6189,290400.0
2005-11-22 14:10:00,21.14,21.14,21.13,21.14,113600.0,11.6134,11.6134,11.608,11.6134,113600.0
2005-11-22 14:15:00,21.14,21.14,21.11,21.12,235800.0,11.6134,11.6134,11.597,11.6025,235800.0
2005-11-22 14:20:00,21.12,21.14,21.12,21.13,193800.0,11.6025,11.6134,11.6025,11.608,193800.0
2005-11-22 14:25:00,21.13,21.14,21.13,21.13,93400.0,11.608,11.6134,11.608,11.608,93400.0
2005-11-22 14:30:00,21.13,21.13,21.12,21.13,73000.0,11.608,11.608,11.6025,11.608,73000.0
2005-11-22 14:35:00,21.13,21.13,21.11,21.13,88200.0,11.608,11.608,11.597,11.608,88200.0
2005-11-22 14:40:00,21.13,21.13,21.12,21.12,66800.0,11.608,11.608,11.6025,11.6025,66800.0
2005-11-22 14:45:00,21.13,21.15,21.12,21.14,126200.0,11.608,11.6189,11.6025,11.6134,126200.0
2005-11-22 14:50:00,21.15,21.2,21.15,21.19,173000.0,11.6189,11.6464,11.6189,11.6409,173000.0
2005-11-22 14:55:00,21.19,21.2,21.18,21.2,142200.0,11.6409,11.6464,11.6354,11.6464,142200.0
2005-11-22 15:00:00,21.2,21.22,21.18,21.19,153600.0,11.6464,11.6574,11.6354,11.6409,153600.0
2005-11-22 15:05:00,21.2,21.2,21.16,21.18,222400.0,11.6464,11.6464,11.6244,11.6354,222400.0
2005-11-22 15:10:00,21.18,21.2,21.18,21.18,144800.0,11.6354,11.6464,11.6354,11.6354,144800.0
2005-11-22 15:15:00,21.18,21.18,21.17,21.17,83800.0,11.6354,11.6354,11.6299,11.6299,83800.0
2005-11-22 15:20:00,21.17,21.18,21.09,21.18,164600.0,11.6299,11.6354,11.586,11.6354,164600.0
2005-11-22 15:25:00,21.18,21.19,21.17,21.18,226800.0,11.6354,11.6409,11.6299,11.6354,226800.0
2005-11-22 15:30:00,21.18,21.18,21.16,21.16,150400.0,11.6354,11.6354,11.6244,11.6244,150400.0
2005-11-22 15:35:00,21.16,21.16,21.14,21.15,242800.0,11.6244,11.6244,11.6134,11.6189,242800.0
2005-11-22 15:40:00,21.15,21.18,21.15,21.18,132400.0,11.6189,11.6354,11.6189,11.6354,132400.0
2005-11-22 15:45:00,21.18,21.2,21.17,21.17,236600.0,11.6354,11.6464,11.6299,11.6299,236600.0
2005-11-22 15:50:00,21.18,21.19,21.16,21.19,276800.0,11.6354,11.6409,11.6244,11.6409,276800.0
2005-11-22 15:55:00,21.18,21.19,21.15,21.17,354400.0,11.6354,11.6409,11.6189,11.6299,354400.0
2005-11-23 09:30:00,21.23,21.24,21.18,21.22,504600.0,11.6629,11.6684,11.6354,11.6574,504600.0
2005-11-23 09:35:00,21.21,21.24,21.2,21.24,75600.0,11.6519,11.6684,11.6464,11.6684,75600.0
2005-11-23 09:40:00,21.24,21.24,21.23,21.24,165400.0,11.6684,11.6684,11.6629,11.6684,165400.0
2005-11-23 09:45:00,21.24,21.25,21.23,21.23,175600.0,11.6684,11.6739,11.6629,11.6629,175600.0
2005-11-23 09:50:00,21.23,21.25,21.23,21.25,106000.0,11.6629,11.6739,11.6629,11.6739,106000.0
2005-11-23 09:55:00,21.25,21.27,21.23,21.25,197600.0,11.6739,11.6849,11.6629,11.6739,197600.0
2005-11-23 10:00:00,21.25,21.26,21.22,21.22,178400.0,11.6739,11.6794,11.6574,11.6574,178400.0
2005-11-23 10:05:00,21.22,21.23,21.19,21.19,386800.0,11.6574,11.6629,11.6409,11.6409,386800.0
2005-11-23 10:10:00,21.19,21.22,21.19,21.21,263400.0,11.6409,11.6574,11.6409,11.6519,263400.0
2005-11-23 10:15:00,21.22,21.25,21.21,21.23,65000.0,11.6574,11.6739,11.6519,11.6629,65000.0
2005-11-23 10:20:00,21.24,21.24,21.2,21.23,130400.0,11.6684,11.6684,11.6464,11.6629,130400.0
2005-11-23 10:25:00,21.23,21.24,21.21,21.24,42400.0,11.6629,11.6684,11.6519,11.6684,42400.0
2005-11-23 10:30:00,21.23,21.25,21.22,21.24,64800.0,11.6629,11.6739,11.6574,11.6684,64800.0
2005-11-23 10:35:00,21.24,21.24,21.22,21.23,62800.0,11.6684,11.6684,11.6574,11.6629,62800.0
2005-11-23 10:40:00,21.23,21.24,21.22,21.22,226400.0,11.6629,11.6684,11.6574,11.6574,226400.0
2005-11-23 10:45:00,21.22,21.23,21.22,21.22,47600.0,11.6574,11.6629,11.6574,11.6574,47600.0
2005-11-23 10:50:00,21.22,21.23,21.21,21.22,111600.0,11.6574,11.6629,11.6519,11.6574,111600.0
2005-11-23 10:55:00,21.22,21.22,21.21,21.22,60000.0,11.6574,11.6574,11.6519,11.6574,60000.0
2005-11-23 11:00:00,21.21,21.22,21.2,21.22,43000.0,11.6519,11.6574,11.6464,11.6574,43000.0
2005-11-23 11:05:00,21.22,21.23,21.21,21.22,64000.0,11.6574,11.6629,11.6519,11.6574,64000.0
2005-11-23 11:10:00,21.22,21.23,21.22,21.23,96200.0,11.6574,11.6629,11.6574,11.6629,96200.0
2005-11-23 11:15:00,21.23,21.24,21.23,21.23,45000.0,11.6629,11.6684,11.6629,11.6629,45000.0
2005-11-23 11:20:00,21.23,21.27,21.23,21.27,180200.0,11.6629,11.6849,11.6629,11.6849,180200.0
2005-11-23 11:25:00,21.26,21.29,21.25,21.28,88400.0,11.6794,11.6959,11.6739,11.6904,88400.0
2005-11-23 11:30:00,21.28,21.28,21.26,21.27,106200.0,11.6904,11.6904,11.6794,11.6849,106200.0
2005-11-23 11:35:00,21.27,21.28,21.25,21.28,113400.0,11.6849,11.6904,11.6739,11.6904,113400.0
2005-11-23 11:40:00,21.28,21.29,21.27,21.29,63000.0,11.6904,11.6959,11.6849,11.6959,63000.0
2005-11-23 11:45:00,21.29,21.3,21.29,21.3,38800.0,11.6959,11.7013,11.6959,11.7013,38800.0
2005-11-23 11:50:00,21.29,21.3,21.29,21.3,96600.0,11.6959,11.7013,11.6959,11.7013,96600.0
2005-11-23 11:55:00,21.3,21.3,21.29,21.3,80200.0,11.7013,11.7013,11.6959,11.7013,80200.0
2005-11-23 12:00:00,21.29,21.3,21.29,21.29,123400.0,11.6959,11.7013,11.6959,11.6959,123400.0
2005-11-23 12:05:00,21.29,21.3,21.29,21.29,41000.0,11.6959,11.7013,11.6959,11.6959,41000.0
2005-11-23 12:10:00,21.29,21.3,21.29,21.29,57400.0,11.6959,11.7013,11.6959,11.6959,57400.0
2005-11-23 12:15:00,21.3,21.33,21.29,21.32,312200.0,11.7013,11.7178,11.6959,11.7123,312200.0
2005-11-23 12:20:00,21.32,21.33,21.3,21.32,53000.0,11.7123,11.7178,11.7013,11.7123,53000.0
2005-11-23 12:25:00,21.32,21.33,21.31,21.32,21600.0,11.7123,11.7178,11.7068,11.7123,21600.0
2005-11-23 12:30:00,21.32,21.34,21.32,21.34,54200.0,11.7123,11.7233,11.7123,11.7233,54200.0
2005-11-23 12:35:00,21.34,21.35,21.33,21.35,64600.0,11.7233,11.7288,11.7178,11.7288,64600.0
2005-11-23 12:40:00,21.34,21.38,21.34,21.38,123400.0,11.7233,11.7453,11.7233,11.7453,123400.0
2005-11-23 12:45:00,21.38,21.4,21.38,21.39,78600.0,11.7453,11.7563,11.7453,11.7508,78600.0
2005-11-23 12:50:00,21.39,21.41,21.38,21.39,117600.0,11.7508,11.7618,11.7453,11.7508,117600.0
2005-11-23 12:55:00,21.4,21.41,21.38,21.39,98800.0,11.7563,11.7618,11.7453,11.7508,98800.0
2005-11-23 13:00:00,21.39,21.39,21.38,21.38,103000.0,11.7508,11.7508,11.7453,11.7453,103000.0
2005-11-23 13:05:00,21.39,21.41,21.37,21.4,167200.0,11.7508,11.7618,11.7398,11.7563,167200.0
2005-11-23 13:10:00,21.4,21.41,21.4,21.4,23200.0,11.7563,11.7618,11.7563,11.7563,23200.0
2005-11-23 13:15:00,21.4,21.41,21.39,21.39,34400.0,11.7563,11.7618,11.7508,11.7508,34400.0
2005-11-23 13:20:00,21.39,21.4,21.38,21.39,117600.0,11.7508,11.7563,11.7453,11.7508,117600.0
2005-11-23 13:25:00,21.39,21.39,21.38,21.38,33800.0,11.7508,11.7508,11.7453,11.7453,33800.0
2005-11-23 13:30:00,21.38,21.39,21.38,21.38,134400.0,11.7453,11.7508,11.7453,11.7453,134400.0
2005-11-23 13:35:00,21.37,21.39,21.37,21.39,53400.0,11.7398,11.7508,11.7398,11.7508,53400.0
2005-11-23 13:40:00,21.38,21.38,21.35,21.36,53400.0,11.7453,11.7453,11.7288,11.7343,53400.0
2005-11-23 13:45:00,21.36,21.38,21.35,21.36,60600.0,11.7343,11.7453,11.7288,11.7343,60600.0
2005-11-23 13:50:00,21.35,21.39,21.35,21.39,43400.0,11.7288,11.7508,11.7288,11.7508,43400.0
2005-11-23 13:55:00,21.38,21.39,21.37,21.38,20200.0,11.7453,11.7508,11.7398,11.7453,20200.0
2005-11-23 14:00:00,21.37,21.39,21.37,21.39,54400.0,11.7398,11.7508,11.7398,11.7508,54400.0
2005-11-23 14:05:00,21.39,21.4,21.37,21.39,40400.0,11.7508,11.7563,11.7398,11.7508,40400.0
2005-11-23 14:10:00,21.39,21.41,21.39,21.4,75000.0,11.7508,11.7618,11.7508,11.7563,75000.0
2005-11-23 14:15:00,21.4,21.4,21.38,21.38,37800.0,11.7563,11.7563,11.7453,11.7453,37800.0
2005-11-23 14:20:00,21.39,21.4,21.38,21.4,105000.0,11.7508,11.7563,11.7453,11.7563,105000.0
2005-11-23 14:25:00,21.4,21.4,21.39,21.4,78200.0,11.7563,11.7563,11.7508,11.7563,78200.0
2005-11-23 14:30:00,21.4,21.4,21.38,21.38,31400.0,11.7563,11.7563,11.7453,11.7453,31400.0
2005-11-23 14:35:00,21.38,21.4,21.38,21.4,90200.0,11.7453,11.7563,11.7453,11.7563,90200.0
2005-11-23 14:40:00,21.4,21.4,21.39,21.39,45600.0,11.7563,11.7563,11.7508,11.7508,45600.0
2005-11-23 14:45:00,21.4,21.4,21.39,21.4,43600.0,11.7563,11.7563,11.7508,11.7563,43600.0
2005-11-23 14:50:00,21.4,21.4,21.39,21.4,61600.0,11.7563,11.7563,11.7508,11.7563,61600.0
2005-11-23 14:55:00,21.4,21.4,21.38,21.38,83400.0,11.7563,11.7563,11.7453,11.7453,83400.0
2005-11-23 15:00:00,21.38,21.39,21.35,21.35,125800.0,11.7453,11.7508,11.7288,11.7288,125800.0
2005-11-23 15:05:00,21.35,21.36,21.35,21.36,65000.0,11.7288,11.7343,11.7288,11.7343,65000.0
2005-11-23 15:10:00,21.35,21.35,21.29,21.31,187000.0,11.7288,11.7288,11.6959,11.7068,187000.0
2005-11-23 15:15:00,21.31,21.32,21.3,21.3,124400.0,11.7068,11.7123,11.7013,11.7013,124400.0
2005-11-23 15:20:00,21.3,21.35,21.3,21.34,125800.0,11.7013,11.7288,11.7013,11.7233,125800.0
2005-11-23 15:25:00,21.34,21.35,21.33,21.34,65800.0,11.7233,11.7288,11.7178,11.7233,65800.0
2005-11-23 15:30:00,21.34,21.36,21.34,21.35,115400.0,11.7233,11.7343,11.7233,11.7288,115400.0
2005-11-23 15:35:00,21.34,21.35,21.33,21.34,136000.0,11.7233,11.7288,11.7178,11.7233,136000.0
2005-11-23 15:40:00,21.34,21.35,21.33,21.34,136000.0,11.7233,11.7288,11.7178,11.7233,136000.0
2005-11-23 15:45:00,21.34,21.35,21.33,21.33,187400.0,11.7233,11.7288,11.7178,11.7178,187400.0
2005-11-23 15:50:00,21.33,21.35,21.33,21.33,171400.0,11.7178,11.7288,11.7178,11.7178,171400.0
2005-11-23 15:55:00,21.33,21.33,21.31,21.32,312400.0,11.7178,11.7178,11.7068,11.7123,312400.0
2005-11-25 09:30:00,21.43,21.43,21.38,21.42,549000.0,11.7728,11.7728,11.7453,11.7673,549000.0
2005-11-25 09:35:00,21.41,21.45,21.38,21.41,108600.0,11.7618,11.7837,11.7453,11.7618,108600.0
2005-11-25 09:40:00,21.4,21.44,21.39,21.44,43200.0,11.7563,11.7783,11.7508,11.7783,43200.0
2005-11-25 09:45:00,21.43,21.45,21.43,21.44,66200.0,11.7728,11.7837,11.7728,11.7783,66200.0
2005-11-25 09:50:00,21.44,21.45,21.41,21.43,36800.0,11.7783,11.7837,11.7618,11.7728,36800.0
2005-11-25 09:55:00,21.43,21.44,21.42,21.43,34200.0,11.7728,11.7783,11.7673,11.7728,34200.0
2005-11-25 10:00:00,21.44,21.45,21.43,21.45,85600.0,11.7783,11.7837,11.7728,11.7837,85600.0
2005-11-25 10:05:00,21.45,21.45,21.41,21.42,107800.0,11.7837,11.7837,11.7618,11.7673,107800.0
2005-11-25 10:10:00,21.41,21.45,21.41,21.45,83200.0,11.7618,11.7837,11.7618,11.7837,83200.0
2005-11-25 10:15:00,21.45,21.45,21.43,21.44,81600.0,11.7837,11.7837,11.7728,11.7783,81600.0
2005-11-25 10:20:00,21.44,21.46,21.43,21.45,117600.0,11.7783,11.7892,11.7728,11.7837,117600.0
2005-11-25 10:25:00,21.45,21.46,21.43,21.43,62200.0,11.7837,11.7892,11.7728,11.7728,62200.0
2005-11-25 10:30:00,21.43,21.44,21.42,21.43,28000.0,11.7728,11.7783,11.7673,11.7728,28000.0
2005-11-25 10:35:00,21.43,21.44,21.42,21.43,65000.0,11.7728,11.7783,11.7673,11.7728,65000.0
2005-11-25 10:40:00,21.43,21.44,21.43,21.43,47400.0,11.7728,11.7783,11.7728,11.7728,47400.0
2005-11-25 10:45:00,21.43,21.45,21.43,21.43,61200.0,11.7728,11.7837,11.7728,11.7728,61200.0
2005-11-25 10:50:00,21.43,21.45,21.43,21.44,64600.0,11.7728,11.7837,11.7728,11.7783,64600.0
2005-11-25 10:55:00,21.44,21.45,21.43,21.45,41000.0,11.7783,11.7837,11.7728,11.7837,41000.0
2005-11-25 11:00:00,21.44,21.45,21.43,21.43,40400.0,11.7783,11.7837,11.7728,11.7728,40400.0
2005-11-25 11:05:00,21.45,21.45,21.43,21.43,227800.0,11.7837,11.7837,11.7728,11.7728,227800.0
2005-11-25 11:10:00,21.43,21.45,21.43,21.44,35800.0,11.7728,11.7837,11.7728,11.7783,35800.0
2005-11-25 11:15:00,21.45,21.45,21.43,21.44,39800.0,11.7837,11.7837,11.7728,11.7783,39800.0
2005-11-25 11:20:00,21.44,21.45,21.43,21.45,43400.0,11.7783,11.7837,11.7728,11.7837,43400.0
2005-11-25 11:25:00,21.44,21.45,21.42,21.43,82800.0,11.7783,11.7837,11.7673,11.7728,82800.0
2005-11-25 11:30:00,21.43,21.45,21.43,21.44,41000.0,11.7728,11.7837,11.7728,11.7783,41000.0
2005-11-25 11:35:00,21.43,21.44,21.42,21.43,73600.0,11.7728,11.7783,11.7673,11.7728,73600.0
2005-11-25 11:40:00,21.43,21.45,21.43,21.45,37000.0,11.7728,11.7837,11.7728,11.7837,37000.0
2005-11-25 11:45:00,21.44,21.46,21.44,21.44,62800.0,11.7783,11.7892,11.7783,11.7783,62800.0
2005-11-25 11:50:00,21.44,21.46,21.43,21.43,41200.0,11.7783,11.7892,11.7728,11.7728,41200.0
2005-11-25 11:55:00,21.44,21.45,21.43,21.45,23600.0,11.7783,11.7837,11.7728,11.7837,23600.0
2005-11-25 12:00:00,21.45,21.46,21.44,21.45,51400.0,11.7837,11.7892,11.7783,11.7837,51400.0
2005-11-25 12:05:00,21.45,21.46,21.43,21.44,95600.0,11.7837,11.7892,11.7728,11.7783,95600.0
2005-11-25 12:10:00,21.45,21.45,21.43,21.45,36800.0,11.7837,11.7837,11.7728,11.7837,36800.0
2005-11-25 12:15:00,21.45,21.45,21.44,21.45,35000.0,11.7837,11.7837,11.7783,11.7837,35000.0
2005-11-25 12:20:00,21.44,21.45,21.43,21.43,40600.0,11.7783,11.7837,11.7728,11.7728,40600.0
2005-11-25 12:25:00,21.43,21.43,21.43,21.43,58000.0,11.7728,11.7728,11.7728,11.7728,58000.0
2005-11-25 12:30:00,21.43,21.43,21.42,21.43,102600.0,11.7728,11.7728,11.7673,11.7728,102600.0
2005-11-25 12:35:00,21.43,21.43,21.42,21.43,83000.0,11.7728,11.7728,11.7673,11.7728,83000.0
2005-11-25 12:40:00,21.42,21.42,21.4,21.4,101200.0,11.7673,11.7673,11.7563,11.7563,101200.0
2005-11-25 12:45:00,21.4,21.4,21.36,21.39,138600.0,11.7563,11.7563,11.7343,11.7508,138600.0
2005-11-25 12:50:00,21.39,21.43,21.39,21.41,215800.0,11.7508,11.7728,11.7508,11.7618,215800.0
2005-11-25 12:55:00,21.41,21.42,21.4,21.42,125000.0,11.7618,11.7673,11.7563,11.7673,125000.0
2005-11-25 13:00:00,21.41,21.41,21.4,21.4,214600.0,11.7618,11.7618,11.7563,11.7563,214600.0
2005-11-25 13:05:00,21.41,21.41,21.4,21.4,400.0,11.7618,11.7618,11.7563,11.7563,400.0
2005-11-25 13:10:00,21.41,21.41,21.41,21.41,4000.0,11.7618,11.7618,11.7618,11.7618,4000.0
2005-11-25 13:15:00,21.41,21.41,21.41,21.41,0.0,11.7618,11.7618,11.7618,11.7618,0.0
2005-11-25 13:20:00,21.41,21.41,21.41,21.41,0.0,11.7618,11.7618,11.7618,11.7618,0.0
2005-11-25 13:25:00,21.41,21.41,21.41,21.41,0.0,11.7618,11.7618,11.7618,11.7618,0.0
2005-11-25 13:30:00,21.4,21.4,21.4,21.4,1600.0,11.7563,11.7563,11.7563,11.7563,1600.0
2005-11-25 13:35:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 13:40:00,21.4,21.4,21.4,21.4,2000.0,11.7563,11.7563,11.7563,11.7563,2000.0
2005-11-25 13:45:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 13:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 13:55:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:05:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:10:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:15:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:20:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:25:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:35:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:40:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:45:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:55:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:05:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:10:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:15:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:20:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:25:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:35:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:40:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:45:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:55:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-28 09:30:00,21.48,21.48,21.45,21.48,432800.0,11.8002,11.8002,11.7837,11.8002,432800.0
2005-11-28 09:35:00,21.48,21.48,21.41,21.45,176200.0,11.8002,11.8002,11.7618,11.7837,176200.0
2005-11-28 09:40:00,21.45,21.48,21.43,21.43,141200.0,11.7837,11.8002,11.7728,11.7728,141200.0
2005-11-28 09:45:00,21.43,21.47,21.43,21.46,174800.0,11.7728,11.7947,11.7728,11.7892,174800.0
2005-11-28 09:50:00,21.47,21.48,21.45,21.47,191400.0,11.7947,11.8002,11.7837,11.7947,191400.0
2005-11-28 09:55:00,21.48,21.49,21.45,21.47,125600.0,11.8002,11.8057,11.7837,11.7947,125600.0
2005-11-28 10:00:00,21.48,21.49,21.45,21.47,117200.0,11.8002,11.8057,11.7837,11.7947,117200.0
2005-11-28 10:05:00,21.47,21.49,21.47,21.49,103000.0,11.7947,11.8057,11.7947,11.8057,103000.0
2005-11-28 10:10:00,21.48,21.52,21.48,21.52,686200.0,11.8002,11.8222,11.8002,11.8222,686200.0
2005-11-28 10:15:00,21.52,21.55,21.52,21.53,196800.0,11.8222,11.8387,11.8222,11.8277,196800.0
2005-11-28 10:20:00,21.53,21.53,21.5,21.52,119400.0,11.8277,11.8277,11.8112,11.8222,119400.0
2005-11-28 10:25:00,21.52,21.52,21.5,21.5,148800.0,11.8222,11.8222,11.8112,11.8112,148800.0
2005-11-28 10:30:00,21.5,21.51,21.49,21.49,181800.0,11.8112,11.8167,11.8057,11.8057,181800.0
2005-11-28 10:35:00,21.5,21.53,21.5,21.51,123800.0,11.8112,11.8277,11.8112,11.8167,123800.0
2005-11-28 10:40:00,21.51,21.53,21.51,21.52,95000.0,11.8167,11.8277,11.8167,11.8222,95000.0
2005-11-28 10:45:00,21.52,21.54,21.51,21.53,121000.0,11.8222,11.8332,11.8167,11.8277,121000.0
2005-11-28 10:50:00,21.53,21.53,21.52,21.52,123200.0,11.8277,11.8277,11.8222,11.8222,123200.0
2005-11-28 10:55:00,21.52,21.53,21.5,21.53,79600.0,11.8222,11.8277,11.8112,11.8277,79600.0
2005-11-28 11:00:00,21.52,21.55,21.52,21.55,158400.0,11.8222,11.8387,11.8222,11.8387,158400.0
2005-11-28 11:05:00,21.55,21.59,21.55,21.58,141000.0,11.8387,11.8607,11.8387,11.8552,141000.0
2005-11-28 11:10:00,21.58,21.59,21.57,21.59,141600.0,11.8552,11.8607,11.8497,11.8607,141600.0
2005-11-28 11:15:00,21.59,21.61,21.59,21.6,162600.0,11.8607,11.8716,11.8607,11.8662,162600.0
2005-11-28 11:20:00,21.61,21.61,21.6,21.61,114600.0,11.8716,11.8716,11.8662,11.8716,114600.0
2005-11-28 11:25:00,21.6,21.62,21.6,21.61,255400.0,11.8662,11.8771,11.8662,11.8716,255400.0
2005-11-28 11:30:00,21.61,21.64,21.6,21.61,200400.0,11.8716,11.8881,11.8662,11.8716,200400.0
2005-11-28 11:35:00,21.62,21.63,21.6,21.61,91600.0,11.8771,11.8826,11.8662,11.8716,91600.0
2005-11-28 11:40:00,21.61,21.61,21.6,21.6,106600.0,11.8716,11.8716,11.8662,11.8662,106600.0
2005-11-28 11:45:00,21.6,21.6,21.58,21.6,148400.0,11.8662,11.8662,11.8552,11.8662,148400.0
2005-11-28 11:50:00,21.6,21.6,21.59,21.59,98000.0,11.8662,11.8662,11.8607,11.8607,98000.0
2005-11-28 11:55:00,21.58,21.59,21.56,21.57,125200.0,11.8552,11.8607,11.8442,11.8497,125200.0
2005-11-28 12:00:00,21.57,21.61,21.57,21.61,143000.0,11.8497,11.8716,11.8497,11.8716,143000.0
2005-11-28 12:05:00,21.61,21.61,21.6,21.61,173800.0,11.8716,11.8716,11.8662,11.8716,173800.0
2005-11-28 12:10:00,21.61,21.61,21.61,21.61,98600.0,11.8716,11.8716,11.8716,11.8716,98600.0
2005-11-28 12:15:00,21.61,21.61,21.58,21.59,99400.0,11.8716,11.8716,11.8552,11.8607,99400.0
2005-11-28 12:20:00,21.59,21.6,21.58,21.58,125400.0,11.8607,11.8662,11.8552,11.8552,125400.0
2005-11-28 12:25:00,21.58,21.6,21.57,21.6,102400.0,11.8552,11.8662,11.8497,11.8662,102400.0
2005-11-28 12:30:00,21.6,21.6,21.59,21.59,82600.0,11.8662,11.8662,11.8607,11.8607,82600.0
2005-11-28 12:35:00,21.59,21.6,21.59,21.6,83600.0,11.8607,11.8662,11.8607,11.8662,83600.0
2005-11-28 12:40:00,21.59,21.61,21.57,21.57,85600.0,11.8607,11.8716,11.8497,11.8497,85600.0
2005-11-28 12:45:00,21.57,21.59,21.56,21.57,136800.0,11.8497,11.8607,11.8442,11.8497,136800.0
2005-11-28 12:50:00,21.56,21.59,21.56,21.57,226400.0,11.8442,11.8607,11.8442,11.8497,226400.0
2005-11-28 12:55:00,21.57,21.59,21.55,21.56,156200.0,11.8497,11.8607,11.8387,11.8442,156200.0
2005-11-28 13:00:00,21.56,21.57,21.53,21.54,141000.0,11.8442,11.8497,11.8277,11.8332,141000.0
2005-11-28 13:05:00,21.54,21.56,21.53,21.54,66400.0,11.8332,11.8442,11.8277,11.8332,66400.0
2005-11-28 13:10:00,21.54,21.54,21.52,21.53,74600.0,11.8332,11.8332,11.8222,11.8277,74600.0
2005-11-28 13:15:00,21.53,21.54,21.51,21.52,54400.0,11.8277,11.8332,11.8167,11.8222,54400.0
2005-11-28 13:20:00,21.52,21.53,21.51,21.53,82600.0,11.8222,11.8277,11.8167,11.8277,82600.0
2005-11-28 13:25:00,21.53,21.53,21.52,21.53,71800.0,11.8277,11.8277,11.8222,11.8277,71800.0
2005-11-28 13:30:00,21.53,21.53,21.51,21.52,75400.0,11.8277,11.8277,11.8167,11.8222,75400.0
2005-11-28 13:35:00,21.51,21.52,21.49,21.49,82400.0,11.8167,11.8222,11.8057,11.8057,82400.0
2005-11-28 13:40:00,21.49,21.49,21.48,21.49,119000.0,11.8057,11.8057,11.8002,11.8057,119000.0
2005-11-28 13:45:00,21.49,21.49,21.48,21.48,66400.0,11.8057,11.8057,11.8002,11.8002,66400.0
2005-11-28 13:50:00,21.48,21.48,21.47,21.48,63800.0,11.8002,11.8002,11.7947,11.8002,63800.0
2005-11-28 13:55:00,21.48,21.48,21.47,21.47,87200.0,11.8002,11.8002,11.7947,11.7947,87200.0
2005-11-28 14:00:00,21.47,21.47,21.46,21.47,102800.0,11.7947,11.7947,11.7892,11.7947,102800.0
2005-11-28 14:05:00,21.47,21.48,21.46,21.48,85200.0,11.7947,11.8002,11.7892,11.8002,85200.0
2005-11-28 14:10:00,21.48,21.48,21.46,21.46,98600.0,11.8002,11.8002,11.7892,11.7892,98600.0
2005-11-28 14:15:00,21.46,21.47,21.45,21.45,101800.0,11.7892,11.7947,11.7837,11.7837,101800.0
2005-11-28 14:20:00,21.45,21.46,21.43,21.43,121600.0,11.7837,11.7892,11.7728,11.7728,121600.0
2005-11-28 14:25:00,21.43,21.49,21.43,21.47,149600.0,11.7728,11.8057,11.7728,11.7947,149600.0
2005-11-28 14:30:00,21.47,21.48,21.43,21.43,70600.0,11.7947,11.8002,11.7728,11.7728,70600.0
2005-11-28 14:35:00,21.43,21.44,21.43,21.44,190400.0,11.7728,11.7783,11.7728,11.7783,190400.0
2005-11-28 14:40:00,21.44,21.48,21.43,21.47,147600.0,11.7783,11.8002,11.7728,11.7947,147600.0
2005-11-28 14:45:00,21.47,21.47,21.44,21.45,123000.0,11.7947,11.7947,11.7783,11.7837,123000.0
2005-11-28 14:50:00,21.45,21.46,21.42,21.43,128000.0,11.7837,11.7892,11.7673,11.7728,128000.0
2005-11-28 14:55:00,21.43,21.45,21.43,21.43,114400.0,11.7728,11.7837,11.7728,11.7728,114400.0
2005-11-28 15:00:00,21.43,21.45,21.43,21.43,98600.0,11.7728,11.7837,11.7728,11.7728,98600.0
2005-11-28 15:05:00,21.43,21.43,21.42,21.43,79400.0,11.7728,11.7728,11.7673,11.7728,79400.0
2005-11-28 15:10:00,21.43,21.43,21.41,21.42,74600.0,11.7728,11.7728,11.7618,11.7673,74600.0
2005-11-28 15:15:00,21.42,21.43,21.39,21.39,219000.0,11.7673,11.7728,11.7508,11.7508,219000.0
2005-11-28 15:20:00,21.39,21.4,21.38,21.39,207000.0,11.7508,11.7563,11.7453,11.7508,207000.0
2005-11-28 15:25:00,21.39,21.41,21.39,21.4,104400.0,11.7508,11.7618,11.7508,11.7563,104400.0
2005-11-28 15:30:00,21.4,21.43,21.4,21.42,146600.0,11.7563,11.7728,11.7563,11.7673,146600.0
2005-11-28 15:35:00,21.42,21.43,21.39,21.41,169800.0,11.7673,11.7728,11.7508,11.7618,169800.0
2005-11-28 15:40:00,21.4,21.4,21.38,21.39,230000.0,11.7563,11.7563,11.7453,11.7508,230000.0
2005-11-28 15:45:00,21.4,21.4,21.38,21.38,184200.0,11.7563,11.7563,11.7453,11.7453,184200.0
2005-11-28 15:50:00,21.39,21.41,21.38,21.41,274600.0,11.7508,11.7618,11.7453,11.7618,274600.0
2005-11-28 15:55:00,21.41,21.41,21.38,21.4,347200.0,11.7618,11.7618,11.7453,11.7563,347200.0
2005-11-29 09:30:00,21.42,21.46,21.4,21.45,513000.0,11.8438,11.8659,11.8327,11.8604,513000.0
2005-11-29 09:35:00,21.48,21.49,21.45,21.46,129000.0,11.877,11.8825,11.8604,11.8659,129000.0
2005-11-29 09:40:00,21.46,21.47,21.44,21.45,182000.0,11.8659,11.8714,11.8549,11.8604,182000.0
2005-11-29 09:45:00,21.45,21.48,21.45,21.45,295600.0,11.8604,11.877,11.8604,11.8604,295600.0
2005-11-29 09:50:00,21.47,21.47,21.41,21.47,372800.0,11.8714,11.8714,11.8383,11.8714,372800.0
2005-11-29 09:55:00,21.47,21.48,21.45,21.46,257000.0,11.8714,11.877,11.8604,11.8659,257000.0
2005-11-29 10:00:00,21.46,21.48,21.46,21.47,433400.0,11.8659,11.877,11.8659,11.8714,433400.0
2005-11-29 10:05:00,21.47,21.49,21.47,21.48,260400.0,11.8714,11.8825,11.8714,11.877,260400.0
2005-11-29 10:10:00,21.48,21.48,21.47,21.47,144000.0,11.877,11.877,11.8714,11.8714,144000.0
2005-11-29 10:15:00,21.47,21.48,21.46,21.48,213600.0,11.8714,11.877,11.8659,11.877,213600.0
2005-11-29 10:20:00,21.48,21.48,21.46,21.46,77000.0,11.877,11.877,11.8659,11.8659,77000.0
2005-11-29 10:25:00,21.47,21.48,21.46,21.48,162200.0,11.8714,11.877,11.8659,11.877,162200.0
2005-11-29 10:30:00,21.48,21.49,21.46,21.46,146000.0,11.877,11.8825,11.8659,11.8659,146000.0
2005-11-29 10:35:00,21.46,21.49,21.46,21.49,129200.0,11.8659,11.8825,11.8659,11.8825,129200.0
2005-11-29 10:40:00,21.49,21.5,21.48,21.49,150600.0,11.8825,11.888,11.877,11.8825,150600.0
2005-11-29 10:45:00,21.49,21.5,21.48,21.49,218600.0,11.8825,11.888,11.877,11.8825,218600.0
2005-11-29 10:50:00,21.49,21.5,21.48,21.5,248000.0,11.8825,11.888,11.877,11.888,248000.0
2005-11-29 10:55:00,21.5,21.52,21.49,21.49,128000.0,11.888,11.8991,11.8825,11.8825,128000.0
2005-11-29 11:00:00,21.49,21.5,21.49,21.5,178800.0,11.8825,11.888,11.8825,11.888,178800.0
2005-11-29 11:05:00,21.5,21.52,21.49,21.52,110200.0,11.888,11.8991,11.8825,11.8991,110200.0
2005-11-29 11:10:00,21.52,21.55,21.5,21.53,182600.0,11.8991,11.9157,11.888,11.9046,182600.0
2005-11-29 11:15:00,21.53,21.54,21.5,21.53,170000.0,11.9046,11.9102,11.888,11.9046,170000.0
2005-11-29 11:20:00,21.53,21.55,21.5,21.52,150200.0,11.9046,11.9157,11.888,11.8991,150200.0
2005-11-29 11:25:00,21.51,21.52,21.49,21.49,176400.0,11.8936,11.8991,11.8825,11.8825,176400.0
2005-11-29 11:30:00,21.49,21.5,21.48,21.5,115400.0,11.8825,11.888,11.877,11.888,115400.0
2005-11-29 11:35:00,21.5,21.52,21.49,21.52,163800.0,11.888,11.8991,11.8825,11.8991,163800.0
2005-11-29 11:40:00,21.51,21.53,21.5,21.52,90000.0,11.8936,11.9046,11.888,11.8991,90000.0
2005-11-29 11:45:00,21.52,21.53,21.52,21.52,108800.0,11.8991,11.9046,11.8991,11.8991,108800.0
2005-11-29 11:50:00,21.52,21.56,21.52,21.53,282200.0,11.8991,11.9212,11.8991,11.9046,282200.0
2005-11-29 11:55:00,21.53,21.54,21.53,21.54,98400.0,11.9046,11.9102,11.9046,11.9102,98400.0
2005-11-29 12:00:00,21.54,21.55,21.53,21.54,91000.0,11.9102,11.9157,11.9046,11.9102,91000.0
2005-11-29 12:05:00,21.54,21.57,21.54,21.56,119800.0,11.9102,11.9267,11.9102,11.9212,119800.0
2005-11-29 12:10:00,21.57,21.59,21.56,21.57,210400.0,11.9267,11.9378,11.9212,11.9267,210400.0
2005-11-29 12:15:00,21.57,21.57,21.53,21.53,59200.0,11.9267,11.9267,11.9046,11.9046,59200.0
2005-11-29 12:20:00,21.54,21.55,21.52,21.53,84000.0,11.9102,11.9157,11.8991,11.9046,84000.0
2005-11-29 12:25:00,21.53,21.56,21.52,21.53,108000.0,11.9046,11.9212,11.8991,11.9046,108000.0
2005-11-29 12:30:00,21.53,21.54,21.52,21.52,60200.0,11.9046,11.9102,11.8991,11.8991,60200.0
2005-11-29 12:35:00,21.53,21.53,21.51,21.52,155600.0,11.9046,11.9046,11.8936,11.8991,155600.0
2005-11-29 12:40:00,21.52,21.55,21.5,21.55,207600.0,11.8991,11.9157,11.888,11.9157,207600.0
2005-11-29 12:45:00,21.55,21.56,21.54,21.55,65400.0,11.9157,11.9212,11.9102,11.9157,65400.0
2005-11-29 12:50:00,21.56,21.56,21.53,21.53,46200.0,11.9212,11.9212,11.9046,11.9046,46200.0
2005-11-29 12:55:00,21.53,21.55,21.53,21.55,70800.0,11.9046,11.9157,11.9046,11.9157,70800.0
2005-11-29 13:00:00,21.54,21.55,21.53,21.54,78000.0,11.9102,11.9157,11.9046,11.9102,78000.0
2005-11-29 13:05:00,21.55,21.57,21.55,21.55,61000.0,11.9157,11.9267,11.9157,11.9157,61000.0
2005-11-29 13:10:00,21.56,21.57,21.55,21.56,107800.0,11.9212,11.9267,11.9157,11.9212,107800.0
2005-11-29 13:15:00,21.56,21.58,21.56,21.57,110000.0,11.9212,11.9323,11.9212,11.9267,110000.0
2005-11-29 13:20:00,21.56,21.57,21.56,21.56,39800.0,11.9212,11.9267,11.9212,11.9212,39800.0
2005-11-29 13:25:00,21.56,21.57,21.54,21.55,238200.0,11.9212,11.9267,11.9102,11.9157,238200.0
2005-11-29 13:30:00,21.55,21.56,21.53,21.56,76600.0,11.9157,11.9212,11.9046,11.9212,76600.0
2005-11-29 13:35:00,21.55,21.56,21.53,21.54,183800.0,11.9157,11.9212,11.9046,11.9102,183800.0
2005-11-29 13:40:00,21.54,21.55,21.53,21.55,39000.0,11.9102,11.9157,11.9046,11.9157,39000.0
2005-11-29 13:45:00,21.54,21.55,21.53,21.53,95200.0,11.9102,11.9157,11.9046,11.9046,95200.0
2005-11-29 13:50:00,21.54,21.57,21.53,21.55,90400.0,11.9102,11.9267,11.9046,11.9157,90400.0
2005-11-29 13:55:00,21.56,21.58,21.55,21.57,63800.0,11.9212,11.9323,11.9157,11.9267,63800.0
2005-11-29 14:00:00,21.57,21.58,21.56,21.58,83000.0,11.9267,11.9323,11.9212,11.9323,83000.0
2005-11-29 14:05:00,21.58,21.59,21.57,21.58,141800.0,11.9323,11.9378,11.9267,11.9323,141800.0
2005-11-29 14:10:00,21.58,21.58,21.55,21.55,101800.0,11.9323,11.9323,11.9157,11.9157,101800.0
2005-11-29 14:15:00,21.55,21.56,21.54,21.54,72000.0,11.9157,11.9212,11.9102,11.9102,72000.0
2005-11-29 14:20:00,21.54,21.55,21.54,21.55,71400.0,11.9102,11.9157,11.9102,11.9157,71400.0
2005-11-29 14:25:00,21.54,21.55,21.53,21.53,62800.0,11.9102,11.9157,11.9046,11.9046,62800.0
2005-11-29 14:30:00,21.53,21.57,21.52,21.55,103800.0,11.9046,11.9267,11.8991,11.9157,103800.0
2005-11-29 14:35:00,21.56,21.57,21.55,21.56,71400.0,11.9212,11.9267,11.9157,11.9212,71400.0
2005-11-29 14:40:00,21.56,21.6,21.56,21.59,128200.0,11.9212,11.9433,11.9212,11.9378,128200.0
2005-11-29 14:45:00,21.59,21.63,21.59,21.61,231400.0,11.9378,11.9599,11.9378,11.9489,231400.0
2005-11-29 14:50:00,21.6,21.61,21.59,21.6,106000.0,11.9433,11.9489,11.9378,11.9433,106000.0
2005-11-29 14:55:00,21.61,21.61,21.57,21.57,94600.0,11.9489,11.9489,11.9267,11.9267,94600.0
2005-11-29 15:00:00,21.57,21.58,21.57,21.58,88000.0,11.9267,11.9323,11.9267,11.9323,88000.0
2005-11-29 15:05:00,21.58,21.59,21.55,21.56,144800.0,11.9323,11.9378,11.9157,11.9212,144800.0
2005-11-29 15:10:00,21.56,21.56,21.52,21.52,157400.0,11.9212,11.9212,11.8991,11.8991,157400.0
2005-11-29 15:15:00,21.52,21.55,21.52,21.54,93000.0,11.8991,11.9157,11.8991,11.9102,93000.0
2005-11-29 15:20:00,21.53,21.54,21.52,21.53,81800.0,11.9046,11.9102,11.8991,11.9046,81800.0
2005-11-29 15:25:00,21.53,21.54,21.52,21.54,162000.0,11.9046,11.9102,11.8991,11.9102,162000.0
2005-11-29 15:30:00,21.54,21.55,21.5,21.5,167600.0,11.9102,11.9157,11.888,11.888,167600.0
2005-11-29 15:35:00,21.51,21.53,21.5,21.53,139800.0,11.8936,11.9046,11.888,11.9046,139800.0
2005-11-29 15:40:00,21.52,21.53,21.5,21.52,243400.0,11.8991,11.9046,11.888,11.8991,243400.0
2005-11-29 15:45:00,21.52,21.53,21.5,21.5,322400.0,11.8991,11.9046,11.888,11.888,322400.0
2005-11-29 15:50:00,21.5,21.55,21.5,21.55,354600.0,11.888,11.9157,11.888,11.9157,354600.0
2005-11-29 15:55:00,21.53,21.56,21.51,21.55,492000.0,11.9046,11.9212,11.8936,11.9157,492000.0
2005-11-30 09:30:00,21.52,21.57,21.51,21.57,319600.0,11.8991,11.9267,11.8936,11.9267,319600.0
2005-11-30 09:35:00,21.57,21.59,21.57,21.57,86400.0,11.9267,11.9378,11.9267,11.9267,86400.0
2005-11-30 09:40:00,21.57,21.57,21.5,21.54,110000.0,11.9267,11.9267,11.888,11.9102,110000.0
2005-11-30 09:45:00,21.55,21.59,21.54,21.57,108000.0,11.9157,11.9378,11.9102,11.9267,108000.0
2005-11-30 09:50:00,21.57,21.58,21.5,21.5,362400.0,11.9267,11.9323,11.888,11.888,362400.0
2005-11-30 09:55:00,21.5,21.53,21.45,21.5,297600.0,11.888,11.9046,11.8604,11.888,297600.0
2005-11-30 10:00:00,21.5,21.52,21.48,21.49,192600.0,11.888,11.8991,11.877,11.8825,192600.0
2005-11-30 10:05:00,21.49,21.49,21.46,21.46,192600.0,11.8825,11.8825,11.8659,11.8659,192600.0
2005-11-30 10:10:00,21.46,21.51,21.45,21.51,142600.0,11.8659,11.8936,11.8604,11.8936,142600.0
2005-11-30 10:15:00,21.52,21.54,21.5,21.53,61600.0,11.8991,11.9102,11.888,11.9046,61600.0
2005-11-30 10:20:00,21.53,21.55,21.53,21.55,162800.0,11.9046,11.9157,11.9046,11.9157,162800.0
2005-11-30 10:25:00,21.55,21.56,21.52,21.52,136200.0,11.9157,11.9212,11.8991,11.8991,136200.0
2005-11-30 10:30:00,21.52,21.54,21.5,21.5,140000.0,11.8991,11.9102,11.888,11.888,140000.0
2005-11-30 10:35:00,21.5,21.56,21.5,21.52,91600.0,11.888,11.9212,11.888,11.8991,91600.0
2005-11-30 10:40:00,21.53,21.54,21.52,21.53,93200.0,11.9046,11.9102,11.8991,11.9046,93200.0
2005-11-30 10:45:00,21.52,21.53,21.46,21.46,63800.0,11.8991,11.9046,11.8659,11.8659,63800.0
2005-11-30 10:50:00,21.46,21.51,21.46,21.49,91200.0,11.8659,11.8936,11.8659,11.8825,91200.0
2005-11-30 10:55:00,21.49,21.52,21.47,21.51,85400.0,11.8825,11.8991,11.8714,11.8936,85400.0
2005-11-30 11:00:00,21.51,21.51,21.5,21.51,95800.0,11.8936,11.8936,11.888,11.8936,95800.0
2005-11-30 11:05:00,21.51,21.53,21.5,21.5,124600.0,11.8936,11.9046,11.888,11.888,124600.0
2005-11-30 11:10:00,21.5,21.53,21.5,21.51,71000.0,11.888,11.9046,11.888,11.8936,71000.0
2005-11-30 11:15:00,21.51,21.51,21.5,21.5,105200.0,11.8936,11.8936,11.888,11.888,105200.0
2005-11-30 11:20:00,21.5,21.5,21.48,21.48,129200.0,11.888,11.888,11.877,11.877,129200.0
2005-11-30 11:25:00,21.48,21.5,21.48,21.48,108800.0,11.877,11.888,11.877,11.877,108800.0
2005-11-30 11:30:00,21.49,21.5,21.46,21.46,129600.0,11.8825,11.888,11.8659,11.8659,129600.0
2005-11-30 11:35:00,21.46,21.47,21.42,21.43,132800.0,11.8659,11.8714,11.8438,11.8493,132800.0
2005-11-30 11:40:00,21.43,21.44,21.4,21.41,111600.0,11.8493,11.8549,11.8327,11.8383,111600.0
2005-11-30 11:45:00,21.41,21.42,21.4,21.41,87000.0,11.8383,11.8438,11.8327,11.8383,87000.0
2005-11-30 11:50:00,21.41,21.44,21.41,21.43,127200.0,11.8383,11.8549,11.8383,11.8493,127200.0
2005-11-30 11:55:00,21.42,21.43,21.41,21.42,91400.0,11.8438,11.8493,11.8383,11.8438,91400.0
2005-11-30 12:00:00,21.42,21.43,21.41,21.43,81600.0,11.8438,11.8493,11.8383,11.8493,81600.0
2005-11-30 12:05:00,21.43,21.45,21.43,21.44,74600.0,11.8493,11.8604,11.8493,11.8549,74600.0
2005-11-30 12:10:00,21.43,21.45,21.41,21.45,90800.0,11.8493,11.8604,11.8383,11.8604,90800.0
2005-11-30 12:15:00,21.44,21.45,21.41,21.42,111200.0,11.8549,11.8604,11.8383,11.8438,111200.0
2005-11-30 12:20:00,21.42,21.48,21.41,21.43,165800.0,11.8438,11.877,11.8383,11.8493,165800.0
2005-11-30 12:25:00,21.43,21.46,21.43,21.46,206000.0,11.8493,11.8659,11.8493,11.8659,206000.0
2005-11-30 12:30:00,21.45,21.46,21.43,21.45,100000.0,11.8604,11.8659,11.8493,11.8604,100000.0
2005-11-30 12:35:00,21.45,21.45,21.43,21.43,41400.0,11.8604,11.8604,11.8493,11.8493,41400.0
2005-11-30 12:40:00,21.43,21.45,21.43,21.43,95200.0,11.8493,11.8604,11.8493,11.8493,95200.0
2005-11-30 12:45:00,21.45,21.47,21.43,21.46,135800.0,11.8604,11.8714,11.8493,11.8659,135800.0
2005-11-30 12:50:00,21.47,21.47,21.45,21.46,68600.0,11.8714,11.8714,11.8604,11.8659,68600.0
2005-11-30 12:55:00,21.45,21.46,21.44,21.44,77200.0,11.8604,11.8659,11.8549,11.8549,77200.0
2005-11-30 13:00:00,21.45,21.46,21.43,21.45,100800.0,11.8604,11.8659,11.8493,11.8604,100800.0
2005-11-30 13:05:00,21.46,21.47,21.45,21.45,83400.0,11.8659,11.8714,11.8604,11.8604,83400.0
2005-11-30 13:10:00,21.46,21.48,21.45,21.47,266000.0,11.8659,11.877,11.8604,11.8714,266000.0
2005-11-30 13:15:00,21.47,21.47,21.44,21.45,59800.0,11.8714,11.8714,11.8549,11.8604,59800.0
2005-11-30 13:20:00,21.46,21.46,21.44,21.45,72600.0,11.8659,11.8659,11.8549,11.8604,72600.0
2005-11-30 13:25:00,21.45,21.46,21.43,21.45,113800.0,11.8604,11.8659,11.8493,11.8604,113800.0
2005-11-30 13:30:00,21.45,21.46,21.45,21.45,156400.0,11.8604,11.8659,11.8604,11.8604,156400.0
2005-11-30 13:35:00,21.45,21.47,21.45,21.46,143000.0,11.8604,11.8714,11.8604,11.8659,143000.0
2005-11-30 13:40:00,21.47,21.47,21.46,21.46,45000.0,11.8714,11.8714,11.8659,11.8659,45000.0
2005-11-30 13:45:00,21.46,21.46,21.45,21.46,95000.0,11.8659,11.8659,11.8604,11.8659,95000.0
2005-11-30 13:50:00,21.45,21.46,21.45,21.46,215800.0,11.8604,11.8659,11.8604,11.8659,215800.0
2005-11-30 13:55:00,21.45,21.46,21.42,21.43,209000.0,11.8604,11.8659,11.8438,11.8493,209000.0
2005-11-30 14:00:00,21.43,21.46,21.42,21.44,231000.0,11.8493,11.8659,11.8438,11.8549,231000.0
2005-11-30 14:05:00,21.44,21.47,21.42,21.45,106600.0,11.8549,11.8714,11.8438,11.8604,106600.0
2005-11-30 14:10:00,21.45,21.48,21.43,21.43,105000.0,11.8604,11.877,11.8493,11.8493,105000.0
2005-11-30 14:15:00,21.43,21.44,21.41,21.42,132600.0,11.8493,11.8549,11.8383,11.8438,132600.0
2005-11-30 14:20:00,21.43,21.44,21.42,21.43,104400.0,11.8493,11.8549,11.8438,11.8493,104400.0
2005-11-30 14:25:00,21.43,21.45,21.43,21.43,79800.0,11.8493,11.8604,11.8493,11.8493,79800.0
2005-11-30 14:30:00,21.43,21.43,21.41,21.41,130000.0,11.8493,11.8493,11.8383,11.8383,130000.0
2005-11-30 14:35:00,21.42,21.43,21.41,21.42,129800.0,11.8438,11.8493,11.8383,11.8438,129800.0
2005-11-30 14:40:00,21.42,21.43,21.4,21.4,110600.0,11.8438,11.8493,11.8327,11.8327,110600.0
2005-11-30 14:45:00,21.4,21.42,21.39,21.4,136800.0,11.8327,11.8438,11.8272,11.8327,136800.0
2005-11-30 14:50:00,21.4,21.42,21.39,21.41,147400.0,11.8327,11.8438,11.8272,11.8383,147400.0
2005-11-30 14:55:00,21.42,21.42,21.38,21.38,214400.0,11.8438,11.8438,11.8217,11.8217,214400.0
2005-11-30 15:00:00,21.38,21.41,21.36,21.36,160000.0,11.8217,11.8383,11.8106,11.8106,160000.0
2005-11-30 15:05:00,21.36,21.37,21.36,21.36,131800.0,11.8106,11.8162,11.8106,11.8106,131800.0
2005-11-30 15:10:00,21.36,21.41,21.36,21.39,245800.0,11.8106,11.8383,11.8106,11.8272,245800.0
2005-11-30 15:15:00,21.37,21.39,21.35,21.39,172600.0,11.8162,11.8272,11.8051,11.8272,172600.0
2005-11-30 15:20:00,21.39,21.41,21.37,21.38,122400.0,11.8272,11.8383,11.8162,11.8217,122400.0
2005-11-30 15:25:00,21.38,21.4,21.37,21.38,134400.0,11.8217,11.8327,11.8162,11.8217,134400.0
2005-11-30 15:30:00,21.38,21.39,21.36,21.36,179400.0,11.8217,11.8272,11.8106,11.8106,179400.0
2005-11-30 15:35:00,21.37,21.38,21.36,21.36,116800.0,11.8162,11.8217,11.8106,11.8106,116800.0
2005-11-30 15:40:00,21.36,21.37,21.36,21.36,200600.0,11.8106,11.8162,11.8106,11.8106,200600.0
2005-11-30 15:45:00,21.36,21.38,21.35,21.37,248000.0,11.8106,11.8217,11.8051,11.8162,248000.0
2005-11-30 15:50:00,21.36,21.38,21.34,21.36,298000.0,11.8106,11.8217,11.7996,11.8106,298000.0
2005-11-30 15:55:00,21.36,21.37,21.34,21.34,345400.0,11.8106,11.8162,11.7996,11.7996,345400.0
2005-12-01 09:30:00,21.35,21.43,21.35,21.4,334000.0,11.8051,11.8493,11.8051,11.8327,334000.0
2005-12-01 09:35:00,21.41,21.42,21.39,21.42,270000.0,11.8383,11.8438,11.8272,11.8438,270000.0
2005-12-01 09:40:00,21.42,21.42,21.38,21.4,132400.0,11.8438,11.8438,11.8217,11.8327,132400.0
2005-12-01 09:45:00,21.39,21.43,21.38,21.41,340600.0,11.8272,11.8493,11.8217,11.8383,340600.0
2005-12-01 09:50:00,21.4,21.41,21.39,21.39,248400.0,11.8327,11.8383,11.8272,11.8272,248400.0
2005-12-01 09:55:00,21.39,21.43,21.38,21.43,163000.0,11.8272,11.8493,11.8217,11.8493,163000.0
2005-12-01 10:00:00,21.43,21.45,21.42,21.43,137800.0,11.8493,11.8604,11.8438,11.8493,137800.0
2005-12-01 10:05:00,21.43,21.43,21.41,21.42,97400.0,11.8493,11.8493,11.8383,11.8438,97400.0
2005-12-01 10:10:00,21.42,21.42,21.38,21.39,116400.0,11.8438,11.8438,11.8217,11.8272,116400.0
2005-12-01 10:15:00,21.38,21.4,21.38,21.39,96000.0,11.8217,11.8327,11.8217,11.8272,96000.0
2005-12-01 10:20:00,21.39,21.39,21.38,21.39,155600.0,11.8272,11.8272,11.8217,11.8272,155600.0
2005-12-01 10:25:00,21.39,21.39,21.38,21.39,59200.0,11.8272,11.8272,11.8217,11.8272,59200.0
2005-12-01 10:30:00,21.38,21.39,21.38,21.38,85000.0,11.8217,11.8272,11.8217,11.8217,85000.0
2005-12-01 10:35:00,21.39,21.39,21.38,21.39,99200.0,11.8272,11.8272,11.8217,11.8272,99200.0
2005-12-01 10:40:00,21.39,21.39,21.36,21.37,88600.0,11.8272,11.8272,11.8106,11.8162,88600.0
2005-12-01 10:45:00,21.37,21.39,21.36,21.37,123800.0,11.8162,11.8272,11.8106,11.8162,123800.0
2005-12-01 10:50:00,21.38,21.4,21.37,21.4,82000.0,11.8217,11.8327,11.8162,11.8327,82000.0
2005-12-01 10:55:00,21.4,21.4,21.37,21.38,161800.0,11.8327,11.8327,11.8162,11.8217,161800.0
2005-12-01 11:00:00,21.39,21.39,21.36,21.37,135000.0,11.8272,11.8272,11.8106,11.8162,135000.0
2005-12-01 11:05:00,21.36,21.38,21.36,21.38,133600.0,11.8106,11.8217,11.8106,11.8217,133600.0
2005-12-01 11:10:00,21.38,21.38,21.36,21.36,108000.0,11.8217,11.8217,11.8106,11.8106,108000.0
2005-12-01 11:15:00,21.36,21.37,21.35,21.36,246200.0,11.8106,11.8162,11.8051,11.8106,246200.0
2005-12-01 11:20:00,21.36,21.38,21.36,21.38,181400.0,11.8106,11.8217,11.8106,11.8217,181400.0
2005-12-01 11:25:00,21.38,21.39,21.36,21.36,72400.0,11.8217,11.8272,11.8106,11.8106,72400.0
2005-12-01 11:30:00,21.37,21.38,21.35,21.38,130000.0,11.8162,11.8217,11.8051,11.8217,130000.0
2005-12-01 11:35:00,21.38,21.4,21.37,21.38,138400.0,11.8217,11.8327,11.8162,11.8217,138400.0
2005-12-01 11:40:00,21.39,21.39,21.36,21.38,104000.0,11.8272,11.8272,11.8106,11.8217,104000.0
2005-12-01 11:45:00,21.38,21.4,21.38,21.39,121200.0,11.8217,11.8327,11.8217,11.8272,121200.0
2005-12-01 11:50:00,21.4,21.4,21.39,21.4,62800.0,11.8327,11.8327,11.8272,11.8327,62800.0
2005-12-01 11:55:00,21.4,21.4,21.39,21.4,153000.0,11.8327,11.8327,11.8272,11.8327,153000.0
2005-12-01 12:00:00,21.39,21.41,21.39,21.39,124000.0,11.8272,11.8383,11.8272,11.8272,124000.0
2005-12-01 12:05:00,21.39,21.41,21.39,21.4,63800.0,11.8272,11.8383,11.8272,11.8327,63800.0
2005-12-01 12:10:00,21.4,21.4,21.4,21.4,51000.0,11.8327,11.8327,11.8327,11.8327,51000.0
2005-12-01 12:15:00,21.4,21.4,21.39,21.4,83800.0,11.8327,11.8327,11.8272,11.8327,83800.0
2005-12-01 12:20:00,21.4,21.4,21.39,21.39,63200.0,11.8327,11.8327,11.8272,11.8272,63200.0
2005-12-01 12:25:00,21.39,21.4,21.39,21.39,45400.0,11.8272,11.8327,11.8272,11.8272,45400.0
2005-12-01 12:30:00,21.39,21.4,21.38,21.38,49400.0,11.8272,11.8327,11.8217,11.8217,49400.0
2005-12-01 12:35:00,21.38,21.4,21.38,21.39,59000.0,11.8217,11.8327,11.8217,11.8272,59000.0
2005-12-01 12:40:00,21.39,21.39,21.36,21.39,98600.0,11.8272,11.8272,11.8106,11.8272,98600.0
2005-12-01 12:45:00,21.39,21.4,21.39,21.39,80600.0,11.8272,11.8327,11.8272,11.8272,80600.0
2005-12-01 12:50:00,21.39,21.41,21.39,21.4,71800.0,11.8272,11.8383,11.8272,11.8327,71800.0
2005-12-01 12:55:00,21.4,21.4,21.38,21.38,41400.0,11.8327,11.8327,11.8217,11.8217,41400.0
2005-12-01 13:00:00,21.38,21.39,21.38,21.39,107600.0,11.8217,11.8272,11.8217,11.8272,107600.0
2005-12-01 13:05:00,21.39,21.39,21.36,21.39,211400.0,11.8272,11.8272,11.8106,11.8272,211400.0
2005-12-01 13:10:00,21.39,21.39,21.38,21.39,212800.0,11.8272,11.8272,11.8217,11.8272,212800.0
2005-12-01 13:15:00,21.39,21.4,21.38,21.39,90000.0,11.8272,11.8327,11.8217,11.8272,90000.0
2005-12-01 13:20:00,21.39,21.4,21.39,21.4,60000.0,11.8272,11.8327,11.8272,11.8327,60000.0
2005-12-01 13:25:00,21.4,21.41,21.39,21.4,121400.0,11.8327,11.8383,11.8272,11.8327,121400.0
2005-12-01 13:30:00,21.4,21.42,21.4,21.41,93800.0,11.8327,11.8438,11.8327,11.8383,93800.0
2005-12-01 13:35:00,21.41,21.42,21.4,21.4,144000.0,11.8383,11.8438,11.8327,11.8327,144000.0
2005-12-01 13:40:00,21.4,21.42,21.4,21.41,85400.0,11.8327,11.8438,11.8327,11.8383,85400.0
2005-12-01 13:45:00,21.41,21.42,21.41,21.41,99200.0,11.8383,11.8438,11.8383,11.8383,99200.0
2005-12-01 13:50:00,21.41,21.42,21.4,21.4,105600.0,11.8383,11.8438,11.8327,11.8327,105600.0
2005-12-01 13:55:00,21.41,21.41,21.39,21.4,104000.0,11.8383,11.8383,11.8272,11.8327,104000.0
2005-12-01 14:00:00,21.4,21.4,21.4,21.4,73000.0,11.8327,11.8327,11.8327,11.8327,73000.0
2005-12-01 14:05:00,21.4,21.42,21.4,21.42,104200.0,11.8327,11.8438,11.8327,11.8438,104200.0
2005-12-01 14:10:00,21.42,21.42,21.41,21.41,70400.0,11.8438,11.8438,11.8383,11.8383,70400.0
2005-12-01 14:15:00,21.41,21.42,21.41,21.41,141200.0,11.8383,11.8438,11.8383,11.8383,141200.0
2005-12-01 14:20:00,21.41,21.41,21.39,21.39,64200.0,11.8383,11.8383,11.8272,11.8272,64200.0
2005-12-01 14:25:00,21.39,21.41,21.39,21.4,100000.0,11.8272,11.8383,11.8272,11.8327,100000.0
2005-12-01 14:30:00,21.42,21.42,21.4,21.4,108400.0,11.8438,11.8438,11.8327,11.8327,108400.0
2005-12-01 14:35:00,21.4,21.41,21.39,21.39,94000.0,11.8327,11.8383,11.8272,11.8272,94000.0
2005-12-01 14:40:00,21.4,21.4,21.39,21.4,165800.0,11.8327,11.8327,11.8272,11.8327,165800.0
2005-12-01 14:45:00,21.4,21.4,21.38,21.4,69600.0,11.8327,11.8327,11.8217,11.8327,69600.0
2005-12-01 14:50:00,21.39,21.4,21.38,21.39,105200.0,11.8272,11.8327,11.8217,11.8272,105200.0
2005-12-01 14:55:00,21.39,21.4,21.39,21.4,98200.0,11.8272,11.8327,11.8272,11.8327,98200.0
2005-12-01 15:00:00,21.39,21.4,21.39,21.4,142000.0,11.8272,11.8327,11.8272,11.8327,142000.0
2005-12-01 15:05:00,21.4,21.4,21.4,21.4,128200.0,11.8327,11.8327,11.8327,11.8327,128200.0
2005-12-01 15:10:00,21.4,21.42,21.4,21.41,157800.0,11.8327,11.8438,11.8327,11.8383,157800.0
2005-12-01 15:15:00,21.42,21.42,21.4,21.41,145000.0,11.8438,11.8438,11.8327,11.8383,145000.0
2005-12-01 15:20:00,21.41,21.41,21.4,21.4,112400.0,11.8383,11.8383,11.8327,11.8327,112400.0
2005-12-01 15:25:00,21.4,21.41,21.39,21.4,94800.0,11.8327,11.8383,11.8272,11.8327,94800.0
2005-12-01 15:30:00,21.4,21.43,21.4,21.43,92800.0,11.8327,11.8493,11.8327,11.8493,92800.0
2005-12-01 15:35:00,21.43,21.43,21.41,21.41,156800.0,11.8493,11.8493,11.8383,11.8383,156800.0
2005-12-01 15:40:00,21.41,21.43,21.4,21.43,231000.0,11.8383,11.8493,11.8327,11.8493,231000.0
2005-12-01 15:45:00,21.43,21.46,21.43,21.45,229000.0,11.8493,11.8659,11.8493,11.8604,229000.0
2005-12-01 15:50:00,21.45,21.45,21.43,21.43,361800.0,11.8604,11.8604,11.8493,11.8493,361800.0
2005-12-01 15:55:00,21.43,21.44,21.42,21.43,289400.0,11.8493,11.8549,11.8438,11.8493,289400.0
2005-12-02 09:30:00,21.32,21.37,21.32,21.35,469400.0,11.7885,11.8162,11.7885,11.8051,469400.0
2005-12-02 09:35:00,21.36,21.38,21.33,21.35,93400.0,11.8106,11.8217,11.794,11.8051,93400.0
2005-12-02 09:40:00,21.36,21.39,21.34,21.36,188800.0,11.8106,11.8272,11.7996,11.8106,188800.0
2005-12-02 09:45:00,21.36,21.39,21.36,21.38,124600.0,11.8106,11.8272,11.8106,11.8217,124600.0
2005-12-02 09:50:00,21.37,21.39,21.36,21.38,129000.0,11.8162,11.8272,11.8106,11.8217,129000.0
2005-12-02 09:55:00,21.38,21.38,21.35,21.36,138600.0,11.8217,11.8217,11.8051,11.8106,138600.0
2005-12-02 10:00:00,21.36,21.38,21.36,21.37,105400.0,11.8106,11.8217,11.8106,11.8162,105400.0
2005-12-02 10:05:00,21.37,21.39,21.36,21.37,109600.0,11.8162,11.8272,11.8106,11.8162,109600.0
2005-12-02 10:10:00,21.37,21.38,21.36,21.38,128000.0,11.8162,11.8217,11.8106,11.8217,128000.0
2005-12-02 10:15:00,21.38,21.38,21.35,21.35,161000.0,11.8217,11.8217,11.8051,11.8051,161000.0
2005-12-02 10:20:00,21.35,21.38,21.35,21.37,99000.0,11.8051,11.8217,11.8051,11.8162,99000.0
2005-12-02 10:25:00,21.37,21.38,21.37,21.38,93600.0,11.8162,11.8217,11.8162,11.8217,93600.0
2005-12-02 10:30:00,21.38,21.38,21.37,21.38,111000.0,11.8217,11.8217,11.8162,11.8217,111000.0
2005-12-02 10:35:00,21.38,21.38,21.36,21.37,75400.0,11.8217,11.8217,11.8106,11.8162,75400.0
2005-12-02 10:40:00,21.37,21.39,21.36,21.36,82600.0,11.8162,11.8272,11.8106,11.8106,82600.0
2005-12-02 10:45:00,21.36,21.38,21.35,21.35,151000.0,11.8106,11.8217,11.8051,11.8051,151000.0
2005-12-02 10:50:00,21.35,21.36,21.34,21.34,119400.0,11.8051,11.8106,11.7996,11.7996,119400.0
2005-12-02 10:55:00,21.34,21.34,21.31,21.33,98400.0,11.7996,11.7996,11.783,11.794,98400.0
2005-12-02 11:00:00,21.34,21.35,21.33,21.35,100800.0,11.7996,11.8051,11.794,11.8051,100800.0
2005-12-02 11:05:00,21.35,21.35,21.34,21.34,65600.0,11.8051,11.8051,11.7996,11.7996,65600.0
2005-12-02 11:10:00,21.34,21.35,21.34,21.35,140400.0,11.7996,11.8051,11.7996,11.8051,140400.0
2005-12-02 11:15:00,21.35,21.36,21.35,21.36,248200.0,11.8051,11.8106,11.8051,11.8106,248200.0
2005-12-02 11:20:00,21.36,21.4,21.36,21.39,201400.0,11.8106,11.8327,11.8106,11.8272,201400.0
2005-12-02 11:25:00,21.39,21.42,21.39,21.41,136400.0,11.8272,11.8438,11.8272,11.8383,136400.0
2005-12-02 11:30:00,21.41,21.42,21.4,21.41,95600.0,11.8383,11.8438,11.8327,11.8383,95600.0
2005-12-02 11:35:00,21.41,21.42,21.41,21.41,91400.0,11.8383,11.8438,11.8383,11.8383,91400.0
2005-12-02 11:40:00,21.41,21.43,21.4,21.4,97400.0,11.8383,11.8493,11.8327,11.8327,97400.0
2005-12-02 11:45:00,21.41,21.45,21.41,21.44,136000.0,11.8383,11.8604,11.8383,11.8549,136000.0
2005-12-02 11:50:00,21.43,21.45,21.43,21.43,36200.0,11.8493,11.8604,11.8493,11.8493,36200.0
2005-12-02 11:55:00,21.43,21.43,21.42,21.42,163800.0,11.8493,11.8493,11.8438,11.8438,163800.0
2005-12-02 12:00:00,21.43,21.44,21.42,21.43,89200.0,11.8493,11.8549,11.8438,11.8493,89200.0
2005-12-02 12:05:00,21.43,21.43,21.43,21.43,35800.0,11.8493,11.8493,11.8493,11.8493,35800.0
2005-12-02 12:10:00,21.43,21.43,21.42,21.42,51400.0,11.8493,11.8493,11.8438,11.8438,51400.0
2005-12-02 12:15:00,21.41,21.43,21.4,21.43,70800.0,11.8383,11.8493,11.8327,11.8493,70800.0
2005-12-02 12:20:00,21.43,21.43,21.42,21.42,86800.0,11.8493,11.8493,11.8438,11.8438,86800.0
2005-12-02 12:25:00,21.42,21.42,21.41,21.42,73400.0,11.8438,11.8438,11.8383,11.8438,73400.0
2005-12-02 12:30:00,21.42,21.44,21.41,21.41,114000.0,11.8438,11.8549,11.8383,11.8383,114000.0
2005-12-02 12:35:00,21.41,21.42,21.4,21.41,42800.0,11.8383,11.8438,11.8327,11.8383,42800.0
2005-12-02 12:40:00,21.41,21.42,21.41,21.41,62600.0,11.8383,11.8438,11.8383,11.8383,62600.0
2005-12-02 12:45:00,21.41,21.42,21.41,21.41,34000.0,11.8383,11.8438,11.8383,11.8383,34000.0
2005-12-02 12:50:00,21.41,21.42,21.41,21.41,76400.0,11.8383,11.8438,11.8383,11.8383,76400.0
2005-12-02 12:55:00,21.41,21.42,21.4,21.42,79400.0,11.8383,11.8438,11.8327,11.8438,79400.0
2005-12-02 13:00:00,21.42,21.43,21.42,21.42,79200.0,11.8438,11.8493,11.8438,11.8438,79200.0
2005-12-02 13:05:00,21.42,21.43,21.42,21.43,29400.0,11.8438,11.8493,11.8438,11.8493,29400.0
2005-12-02 13:10:00,21.43,21.43,21.42,21.42,36800.0,11.8493,11.8493,11.8438,11.8438,36800.0
2005-12-02 13:15:00,21.42,21.43,21.42,21.42,54800.0,11.8438,11.8493,11.8438,11.8438,54800.0
2005-12-02 13:20:00,21.42,21.43,21.42,21.42,59200.0,11.8438,11.8493,11.8438,11.8438,59200.0
2005-12-02 13:25:00,21.42,21.43,21.42,21.43,47000.0,11.8438,11.8493,11.8438,11.8493,47000.0
2005-12-02 13:30:00,21.43,21.43,21.42,21.42,27800.0,11.8493,11.8493,11.8438,11.8438,27800.0
2005-12-02 13:35:00,21.43,21.43,21.42,21.43,44400.0,11.8493,11.8493,11.8438,11.8493,44400.0
2005-12-02 13:40:00,21.42,21.43,21.42,21.43,32000.0,11.8438,11.8493,11.8438,11.8493,32000.0
2005-12-02 13:45:00,21.43,21.43,21.42,21.42,28000.0,11.8493,11.8493,11.8438,11.8438,28000.0
2005-12-02 13:50:00,21.42,21.43,21.42,21.42,116800.0,11.8438,11.8493,11.8438,11.8438,116800.0
2005-12-02 13:55:00,21.42,21.43,21.42,21.43,28400.0,11.8438,11.8493,11.8438,11.8493,28400.0
2005-12-02 14:00:00,21.43,21.43,21.42,21.43,40000.0,11.8493,11.8493,11.8438,11.8493,40000.0
2005-12-02 14:05:00,21.43,21.43,21.43,21.43,41000.0,11.8493,11.8493,11.8493,11.8493,41000.0
2005-12-02 14:10:00,21.43,21.43,21.43,21.43,67800.0,11.8493,11.8493,11.8493,11.8493,67800.0
2005-12-02 14:15:00,21.43,21.45,21.43,21.45,74000.0,11.8493,11.8604,11.8493,11.8604,74000.0
2005-12-02 14:20:00,21.45,21.45,21.43,21.43,62800.0,11.8604,11.8604,11.8493,11.8493,62800.0
2005-12-02 14:25:00,21.43,21.43,21.43,21.43,105200.0,11.8493,11.8493,11.8493,11.8493,105200.0
2005-12-02 14:30:00,21.43,21.44,21.43,21.43,57200.0,11.8493,11.8549,11.8493,11.8493,57200.0
2005-12-02 14:35:00,21.43,21.44,21.43,21.43,78400.0,11.8493,11.8549,11.8493,11.8493,78400.0
2005-12-02 14:40:00,21.43,21.43,21.43,21.43,64400.0,11.8493,11.8493,11.8493,11.8493,64400.0
2005-12-02 14:45:00,21.43,21.45,21.43,21.43,94600.0,11.8493,11.8604,11.8493,11.8493,94600.0
2005-12-02 14:50:00,21.43,21.44,21.43,21.43,91600.0,11.8493,11.8549,11.8493,11.8493,91600.0
2005-12-02 14:55:00,21.43,21.44,21.43,21.43,89400.0,11.8493,11.8549,11.8493,11.8493,89400.0
2005-12-02 15:00:00,21.43,21.43,21.42,21.43,60200.0,11.8493,11.8493,11.8438,11.8493,60200.0
2005-12-02 15:05:00,21.43,21.43,21.42,21.43,193000.0,11.8493,11.8493,11.8438,11.8493,193000.0
2005-12-02 15:10:00,21.43,21.44,21.43,21.43,82000.0,11.8493,11.8549,11.8493,11.8493,82000.0
2005-12-02 15:15:00,21.43,21.44,21.43,21.44,59000.0,11.8493,11.8549,11.8493,11.8549,59000.0
2005-12-02 15:20:00,21.44,21.45,21.43,21.43,92800.0,11.8549,11.8604,11.8493,11.8493,92800.0
2005-12-02 15:25:00,21.44,21.45,21.43,21.45,58200.0,11.8549,11.8604,11.8493,11.8604,58200.0
2005-12-02 15:30:00,21.44,21.45,21.44,21.45,80000.0,11.8549,11.8604,11.8549,11.8604,80000.0
2005-12-02 15:35:00,21.45,21.46,21.45,21.46,121400.0,11.8604,11.8659,11.8604,11.8659,121400.0
2005-12-02 15:40:00,21.46,21.47,21.45,21.45,96000.0,11.8659,11.8714,11.8604,11.8604,96000.0
2005-12-02 15:45:00,21.45,21.45,21.43,21.43,80600.0,11.8604,11.8604,11.8493,11.8493,80600.0
2005-12-02 15:50:00,21.44,21.45,21.42,21.43,177200.0,11.8549,11.8604,11.8438,11.8493,177200.0
2005-12-02 15:55:00,21.43,21.43,21.41,21.42,201200.0,11.8493,11.8493,11.8383,11.8438,201200.0
2005-12-05 09:30:00,21.36,21.42,21.36,21.39,357400.0,11.8106,11.8438,11.8106,11.8272,357400.0
2005-12-05 09:35:00,21.4,21.42,21.37,21.4,208800.0,11.8327,11.8438,11.8162,11.8327,208800.0
2005-12-05 09:40:00,21.4,21.42,21.39,21.4,151600.0,11.8327,11.8438,11.8272,11.8327,151600.0
2005-12-05 09:45:00,21.39,21.4,21.34,21.35,226800.0,11.8272,11.8327,11.7996,11.8051,226800.0
2005-12-05 09:50:00,21.35,21.4,21.35,21.39,106800.0,11.8051,11.8327,11.8051,11.8272,106800.0
2005-12-05 09:55:00,21.39,21.4,21.38,21.4,126800.0,11.8272,11.8327,11.8217,11.8327,126800.0
2005-12-05 10:00:00,21.4,21.42,21.36,21.38,121600.0,11.8327,11.8438,11.8106,11.8217,121600.0
2005-12-05 10:05:00,21.36,21.39,21.36,21.36,114200.0,11.8106,11.8272,11.8106,11.8106,114200.0
2005-12-05 10:10:00,21.36,21.41,21.35,21.4,180600.0,11.8106,11.8383,11.8051,11.8327,180600.0
2005-12-05 10:15:00,21.4,21.4,21.37,21.39,103000.0,11.8327,11.8327,11.8162,11.8272,103000.0
2005-12-05 10:20:00,21.4,21.42,21.36,21.36,112000.0,11.8327,11.8438,11.8106,11.8106,112000.0
2005-12-05 10:25:00,21.36,21.4,21.36,21.39,159600.0,11.8106,11.8327,11.8106,11.8272,159600.0
2005-12-05 10:30:00,21.4,21.41,21.36,21.39,147200.0,11.8327,11.8383,11.8106,11.8272,147200.0
2005-12-05 10:35:00,21.4,21.4,21.39,21.4,75800.0,11.8327,11.8327,11.8272,11.8327,75800.0
2005-12-05 10:40:00,21.41,21.41,21.39,21.39,115000.0,11.8383,11.8383,11.8272,11.8272,115000.0
2005-12-05 10:45:00,21.41,21.43,21.4,21.41,76000.0,11.8383,11.8493,11.8327,11.8383,76000.0
2005-12-05 10:50:00,21.42,21.43,21.39,21.42,125200.0,11.8438,11.8493,11.8272,11.8438,125200.0
2005-12-05 10:55:00,21.42,21.43,21.4,21.42,127400.0,11.8438,11.8493,11.8327,11.8438,127400.0
2005-12-05 11:00:00,21.42,21.46,21.41,21.45,135000.0,11.8438,11.8659,11.8383,11.8604,135000.0
2005-12-05 11:05:00,21.47,21.49,21.44,21.49,178400.0,11.8714,11.8825,11.8549,11.8825,178400.0
2005-12-05 11:10:00,21.49,21.5,21.47,21.48,198600.0,11.8825,11.888,11.8714,11.877,198600.0
2005-12-05 11:15:00,21.49,21.49,21.46,21.48,126400.0,11.8825,11.8825,11.8659,11.877,126400.0
2005-12-05 11:20:00,21.48,21.5,21.47,21.48,123600.0,11.877,11.888,11.8714,11.877,123600.0
2005-12-05 11:25:00,21.48,21.49,21.46,21.48,63600.0,11.877,11.8825,11.8659,11.877,63600.0
2005-12-05 11:30:00,21.48,21.49,21.44,21.44,114800.0,11.877,11.8825,11.8549,11.8549,114800.0
2005-12-05 11:35:00,21.45,21.46,21.43,21.44,234600.0,11.8604,11.8659,11.8493,11.8549,234600.0
2005-12-05 11:40:00,21.44,21.44,21.43,21.44,78600.0,11.8549,11.8549,11.8493,11.8549,78600.0
2005-12-05 11:45:00,21.43,21.46,21.43,21.45,49200.0,11.8493,11.8659,11.8493,11.8604,49200.0
2005-12-05 11:50:00,21.46,21.47,21.45,21.46,95400.0,11.8659,11.8714,11.8604,11.8659,95400.0
2005-12-05 11:55:00,21.46,21.47,21.45,21.45,226000.0,11.8659,11.8714,11.8604,11.8604,226000.0
2005-12-05 12:00:00,21.46,21.46,21.44,21.44,37400.0,11.8659,11.8659,11.8549,11.8549,37400.0
2005-12-05 12:05:00,21.44,21.46,21.43,21.46,34200.0,11.8549,11.8659,11.8493,11.8659,34200.0
2005-12-05 12:10:00,21.46,21.46,21.44,21.45,39600.0,11.8659,11.8659,11.8549,11.8604,39600.0
2005-12-05 12:15:00,21.45,21.46,21.44,21.45,36600.0,11.8604,11.8659,11.8549,11.8604,36600.0
2005-12-05 12:20:00,21.46,21.46,21.43,21.44,42800.0,11.8659,11.8659,11.8493,11.8549,42800.0
2005-12-05 12:25:00,21.44,21.46,21.44,21.46,33600.0,11.8549,11.8659,11.8549,11.8659,33600.0
2005-12-05 12:30:00,21.46,21.47,21.45,21.46,49400.0,11.8659,11.8714,11.8604,11.8659,49400.0
2005-12-05 12:35:00,21.46,21.5,21.45,21.49,152200.0,11.8659,11.888,11.8604,11.8825,152200.0
2005-12-05 12:40:00,21.49,21.5,21.47,21.5,78600.0,11.8825,11.888,11.8714,11.888,78600.0
2005-12-05 12:45:00,21.49,21.5,21.48,21.48,27800.0,11.8825,11.888,11.877,11.877,27800.0
2005-12-05 12:50:00,21.49,21.51,21.48,21.5,118600.0,11.8825,11.8936,11.877,11.888,118600.0
2005-12-05 12:55:00,21.51,21.52,21.5,21.5,64400.0,11.8936,11.8991,11.888,11.888,64400.0
2005-12-05 13:00:00,21.5,21.5,21.47,21.48,59800.0,11.888,11.888,11.8714,11.877,59800.0
2005-12-05 13:05:00,21.48,21.48,21.47,21.47,35000.0,11.877,11.877,11.8714,11.8714,35000.0
2005-12-05 13:10:00,21.47,21.47,21.46,21.47,39400.0,11.8714,11.8714,11.8659,11.8714,39400.0
2005-12-05 13:15:00,21.47,21.47,21.45,21.45,62200.0,11.8714,11.8714,11.8604,11.8604,62200.0
2005-12-05 13:20:00,21.46,21.46,21.45,21.45,44600.0,11.8659,11.8659,11.8604,11.8604,44600.0
2005-12-05 13:25:00,21.45,21.45,21.45,21.45,40000.0,11.8604,11.8604,11.8604,11.8604,40000.0
2005-12-05 13:30:00,21.45,21.45,21.42,21.42,116200.0,11.8604,11.8604,11.8438,11.8438,116200.0
2005-12-05 13:35:00,21.42,21.43,21.42,21.43,62000.0,11.8438,11.8493,11.8438,11.8493,62000.0
2005-12-05 13:40:00,21.43,21.43,21.42,21.42,64000.0,11.8493,11.8493,11.8438,11.8438,64000.0
2005-12-05 13:45:00,21.41,21.42,21.4,21.4,95600.0,11.8383,11.8438,11.8327,11.8327,95600.0
2005-12-05 13:50:00,21.4,21.41,21.39,21.39,108200.0,11.8327,11.8383,11.8272,11.8272,108200.0
2005-12-05 13:55:00,21.39,21.4,21.39,21.39,45400.0,11.8272,11.8327,11.8272,11.8272,45400.0
2005-12-05 14:00:00,21.39,21.39,21.38,21.38,92200.0,11.8272,11.8272,11.8217,11.8217,92200.0
2005-12-05 14:05:00,21.38,21.38,21.36,21.36,108000.0,11.8217,11.8217,11.8106,11.8106,108000.0
2005-12-05 14:10:00,21.36,21.37,21.35,21.35,116200.0,11.8106,11.8162,11.8051,11.8051,116200.0
2005-12-05 14:15:00,21.35,21.36,21.34,21.35,81200.0,11.8051,11.8106,11.7996,11.8051,81200.0
2005-12-05 14:20:00,21.35,21.36,21.34,21.35,125000.0,11.8051,11.8106,11.7996,11.8051,125000.0
2005-12-05 14:25:00,21.34,21.34,21.33,21.33,83000.0,11.7996,11.7996,11.794,11.794,83000.0
2005-12-05 14:30:00,21.34,21.34,21.32,21.33,105600.0,11.7996,11.7996,11.7885,11.794,105600.0
2005-12-05 14:35:00,21.33,21.38,21.33,21.36,341000.0,11.794,11.8217,11.794,11.8106,341000.0
2005-12-05 14:40:00,21.36,21.38,21.36,21.37,99800.0,11.8106,11.8217,11.8106,11.8162,99800.0
2005-12-05 14:45:00,21.37,21.38,21.36,21.37,82400.0,11.8162,11.8217,11.8106,11.8162,82400.0
2005-12-05 14:50:00,21.37,21.38,21.35,21.35,78000.0,11.8162,11.8217,11.8051,11.8051,78000.0
2005-12-05 14:55:00,21.36,21.36,21.34,21.36,112800.0,11.8106,11.8106,11.7996,11.8106,112800.0
2005-12-05 15:00:00,21.36,21.36,21.35,21.36,97200.0,11.8106,11.8106,11.8051,11.8106,97200.0
2005-12-05 15:05:00,21.36,21.36,21.35,21.36,145000.0,11.8106,11.8106,11.8051,11.8106,145000.0
2005-12-05 15:10:00,21.36,21.36,21.34,21.35,84000.0,11.8106,11.8106,11.7996,11.8051,84000.0
2005-12-05 15:15:00,21.35,21.35,21.34,21.34,92400.0,11.8051,11.8051,11.7996,11.7996,92400.0
2005-12-05 15:20:00,21.35,21.35,21.34,21.35,98000.0,11.8051,11.8051,11.7996,11.8051,98000.0
2005-12-05 15:25:00,21.35,21.36,21.32,21.32,173800.0,11.8051,11.8106,11.7885,11.7885,173800.0
2005-12-05 15:30:00,21.33,21.35,21.31,21.31,237400.0,11.794,11.8051,11.783,11.783,237400.0
2005-12-05 15:35:00,21.31,21.33,21.31,21.33,211200.0,11.783,11.794,11.783,11.794,211200.0
2005-12-05 15:40:00,21.33,21.33,21.3,21.31,200600.0,11.794,11.794,11.7775,11.783,200600.0
2005-12-05 15:45:00,21.31,21.33,21.31,21.33,148400.0,11.783,11.794,11.783,11.794,148400.0
2005-12-05 15:50:00,21.33,21.35,21.32,21.33,294200.0,11.794,11.8051,11.7885,11.794,294200.0
2005-12-05 15:55:00,21.33,21.34,21.33,21.34,371800.0,11.794,11.7996,11.794,11.7996,371800.0
2005-12-06 09:30:00,21.32,21.36,21.31,21.35,446400.0,11.7885,11.8106,11.783,11.8051,446400.0
2005-12-06 09:35:00,21.36,21.36,21.29,21.3,473800.0,11.8106,11.8106,11.7719,11.7775,473800.0
2005-12-06 09:40:00,21.32,21.33,21.29,21.33,135400.0,11.7885,11.794,11.7719,11.794,135400.0
2005-12-06 09:45:00,21.32,21.33,21.3,21.3,86200.0,11.7885,11.794,11.7775,11.7775,86200.0
2005-12-06 09:50:00,21.3,21.3,21.25,21.28,214600.0,11.7775,11.7775,11.7498,11.7664,214600.0
2005-12-06 09:55:00,21.28,21.3,21.27,21.29,140400.0,11.7664,11.7775,11.7609,11.7719,140400.0
2005-12-06 10:00:00,21.29,21.3,21.27,21.28,271000.0,11.7719,11.7775,11.7609,11.7664,271000.0
2005-12-06 10:05:00,21.28,21.3,21.25,21.27,90800.0,11.7664,11.7775,11.7498,11.7609,90800.0
2005-12-06 10:10:00,21.27,21.27,21.24,21.25,201400.0,11.7609,11.7609,11.7443,11.7498,201400.0
2005-12-06 10:15:00,21.24,21.25,21.21,21.23,93800.0,11.7443,11.7498,11.7277,11.7387,93800.0
2005-12-06 10:20:00,21.23,21.27,21.23,21.25,249600.0,11.7387,11.7609,11.7387,11.7498,249600.0
2005-12-06 10:25:00,21.27,21.27,21.24,21.25,150400.0,11.7609,11.7609,11.7443,11.7498,150400.0
2005-12-06 10:30:00,21.25,21.25,21.23,21.23,76000.0,11.7498,11.7498,11.7387,11.7387,76000.0
2005-12-06 10:35:00,21.24,21.25,21.22,21.22,100600.0,11.7443,11.7498,11.7332,11.7332,100600.0
2005-12-06 10:40:00,21.23,21.24,21.22,21.23,94800.0,11.7387,11.7443,11.7332,11.7387,94800.0
2005-12-06 10:45:00,21.23,21.24,21.22,21.22,117000.0,11.7387,11.7443,11.7332,11.7332,117000.0
2005-12-06 10:50:00,21.22,21.23,21.18,21.19,243800.0,11.7332,11.7387,11.7111,11.7166,243800.0
2005-12-06 10:55:00,21.19,21.24,21.18,21.24,257000.0,11.7166,11.7443,11.7111,11.7443,257000.0
2005-12-06 11:00:00,21.24,21.24,21.22,21.23,152800.0,11.7443,11.7443,11.7332,11.7387,152800.0
2005-12-06 11:05:00,21.23,21.24,21.2,21.2,125600.0,11.7387,11.7443,11.7222,11.7222,125600.0
2005-12-06 11:10:00,21.21,21.21,21.18,21.19,189200.0,11.7277,11.7277,11.7111,11.7166,189200.0
2005-12-06 11:15:00,21.19,21.21,21.19,21.2,143200.0,11.7166,11.7277,11.7166,11.7222,143200.0
2005-12-06 11:20:00,21.2,21.21,21.18,21.19,196800.0,11.7222,11.7277,11.7111,11.7166,196800.0
2005-12-06 11:25:00,21.19,21.2,21.18,21.18,127000.0,11.7166,11.7222,11.7111,11.7111,127000.0
2005-12-06 11:30:00,21.19,21.2,21.18,21.19,352800.0,11.7166,11.7222,11.7111,11.7166,352800.0
2005-12-06 11:35:00,21.2,21.2,21.18,21.2,184400.0,11.7222,11.7222,11.7111,11.7222,184400.0
2005-12-06 11:40:00,21.2,21.2,21.19,21.2,189600.0,11.7222,11.7222,11.7166,11.7222,189600.0
2005-12-06 11:45:00,21.19,21.2,21.18,21.2,218200.0,11.7166,11.7222,11.7111,11.7222,218200.0
2005-12-06 11:50:00,21.2,21.21,21.19,21.2,233600.0,11.7222,11.7277,11.7166,11.7222,233600.0
2005-12-06 11:55:00,21.2,21.22,21.2,21.22,132200.0,11.7222,11.7332,11.7222,11.7332,132200.0
2005-12-06 12:00:00,21.21,21.24,21.21,21.23,230000.0,11.7277,11.7443,11.7277,11.7387,230000.0
2005-12-06 12:05:00,21.23,21.24,21.21,21.23,156400.0,11.7387,11.7443,11.7277,11.7387,156400.0
2005-12-06 12:10:00,21.24,21.27,21.24,21.25,251400.0,11.7443,11.7609,11.7443,11.7498,251400.0
2005-12-06 12:15:00,21.24,21.26,21.24,21.26,88400.0,11.7443,11.7553,11.7443,11.7553,88400.0
2005-12-06 12:20:00,21.26,21.29,21.25,21.26,161000.0,11.7553,11.7719,11.7498,11.7553,161000.0
2005-12-06 12:25:00,21.25,21.26,21.24,21.25,107400.0,11.7498,11.7553,11.7443,11.7498,107400.0
2005-12-06 12:30:00,21.25,21.25,21.23,21.23,69200.0,11.7498,11.7498,11.7387,11.7387,69200.0
2005-12-06 12:35:00,21.23,21.25,21.23,21.24,106600.0,11.7387,11.7498,11.7387,11.7443,106600.0
2005-12-06 12:40:00,21.25,21.27,21.24,21.25,160800.0,11.7498,11.7609,11.7443,11.7498,160800.0
2005-12-06 12:45:00,21.25,21.27,21.25,21.27,86200.0,11.7498,11.7609,11.7498,11.7609,86200.0
2005-12-06 12:50:00,21.27,21.28,21.26,21.27,181200.0,11.7609,11.7664,11.7553,11.7609,181200.0
2005-12-06 12:55:00,21.27,21.27,21.25,21.26,151200.0,11.7609,11.7609,11.7498,11.7553,151200.0
2005-12-06 13:00:00,21.27,21.28,21.26,21.27,91400.0,11.7609,11.7664,11.7553,11.7609,91400.0
2005-12-06 13:05:00,21.27,21.28,21.27,21.28,58000.0,11.7609,11.7664,11.7609,11.7664,58000.0
2005-12-06 13:10:00,21.28,21.28,21.27,21.28,125600.0,11.7664,11.7664,11.7609,11.7664,125600.0
2005-12-06 13:15:00,21.28,21.28,21.25,21.25,80800.0,11.7664,11.7664,11.7498,11.7498,80800.0
2005-12-06 13:20:00,21.25,21.26,21.25,21.25,116200.0,11.7498,11.7553,11.7498,11.7498,116200.0
2005-12-06 13:25:00,21.25,21.26,21.25,21.25,34800.0,11.7498,11.7553,11.7498,11.7498,34800.0
2005-12-06 13:30:00,21.26,21.26,21.25,21.26,417200.0,11.7553,11.7553,11.7498,11.7553,417200.0
2005-12-06 13:35:00,21.27,21.27,21.25,21.27,88200.0,11.7609,11.7609,11.7498,11.7609,88200.0
2005-12-06 13:40:00,21.27,21.28,21.24,21.24,133400.0,11.7609,11.7664,11.7443,11.7443,133400.0
2005-12-06 13:45:00,21.24,21.25,21.23,21.24,143000.0,11.7443,11.7498,11.7387,11.7443,143000.0
2005-12-06 13:50:00,21.24,21.25,21.24,21.25,104400.0,11.7443,11.7498,11.7443,11.7498,104400.0
2005-12-06 13:55:00,21.25,21.28,21.25,21.27,130400.0,11.7498,11.7664,11.7498,11.7609,130400.0
2005-12-06 14:00:00,21.28,21.28,21.27,21.28,105600.0,11.7664,11.7664,11.7609,11.7664,105600.0
2005-12-06 14:05:00,21.28,21.29,21.27,21.27,94600.0,11.7664,11.7719,11.7609,11.7609,94600.0
2005-12-06 14:10:00,21.26,21.28,21.26,21.27,115200.0,11.7553,11.7664,11.7553,11.7609,115200.0
2005-12-06 14:15:00,21.27,21.29,21.25,21.25,173400.0,11.7609,11.7719,11.7498,11.7498,173400.0
2005-12-06 14:20:00,21.26,21.26,21.25,21.26,73000.0,11.7553,11.7553,11.7498,11.7553,73000.0
2005-12-06 14:25:00,21.26,21.27,21.25,21.27,105000.0,11.7553,11.7609,11.7498,11.7609,105000.0
2005-12-06 14:30:00,21.27,21.27,21.26,21.26,47000.0,11.7609,11.7609,11.7553,11.7553,47000.0
2005-12-06 14:35:00,21.26,21.27,21.25,21.25,76600.0,11.7553,11.7609,11.7498,11.7498,76600.0
2005-12-06 14:40:00,21.25,21.27,21.25,21.27,91400.0,11.7498,11.7609,11.7498,11.7609,91400.0
2005-12-06 14:45:00,21.27,21.28,21.26,21.27,128800.0,11.7609,11.7664,11.7553,11.7609,128800.0
2005-12-06 14:50:00,21.26,21.27,21.26,21.27,105200.0,11.7553,11.7609,11.7553,11.7609,105200.0
2005-12-06 14:55:00,21.27,21.29,21.26,21.29,201800.0,11.7609,11.7719,11.7553,11.7719,201800.0
2005-12-06 15:00:00,21.29,21.3,21.28,21.29,195600.0,11.7719,11.7775,11.7664,11.7719,195600.0
2005-12-06 15:05:00,21.28,21.29,21.26,21.29,181000.0,11.7664,11.7719,11.7553,11.7719,181000.0
2005-12-06 15:10:00,21.29,21.3,21.24,21.25,306200.0,11.7719,11.7775,11.7443,11.7498,306200.0
2005-12-06 15:15:00,21.25,21.27,21.24,21.26,260400.0,11.7498,11.7609,11.7443,11.7553,260400.0
2005-12-06 15:20:00,21.27,21.29,21.26,21.29,316200.0,11.7609,11.7719,11.7553,11.7719,316200.0
2005-12-06 15:25:00,21.29,21.29,21.28,21.29,132600.0,11.7719,11.7719,11.7664,11.7719,132600.0
2005-12-06 15:30:00,21.29,21.29,21.28,21.29,180400.0,11.7719,11.7719,11.7664,11.7719,180400.0
2005-12-06 15:35:00,21.29,21.3,21.26,21.27,299000.0,11.7719,11.7775,11.7553,11.7609,299000.0
2005-12-06 15:40:00,21.26,21.27,21.25,21.27,279000.0,11.7553,11.7609,11.7498,11.7609,279000.0
2005-12-06 15:45:00,21.27,21.29,21.27,21.29,186400.0,11.7609,11.7719,11.7609,11.7719,186400.0
2005-12-06 15:50:00,21.29,21.3,21.25,21.27,316600.0,11.7719,11.7775,11.7498,11.7609,316600.0
2005-12-06 15:55:00,21.26,21.27,21.25,21.27,349000.0,11.7553,11.7609,11.7498,11.7609,349000.0
2005-12-07 09:30:00,21.21,21.25,21.14,21.25,502200.0,11.7277,11.7498,11.689,11.7498,502200.0
2005-12-07 09:35:00,21.27,21.28,21.23,21.25,112600.0,11.7609,11.7664,11.7387,11.7498,112600.0
2005-12-07 09:40:00,21.25,21.25,21.22,21.23,103000.0,11.7498,11.7498,11.7332,11.7387,103000.0
2005-12-07 09:45:00,21.23,21.24,21.18,21.22,92200.0,11.7387,11.7443,11.7111,11.7332,92200.0
2005-12-07 09:50:00,21.22,21.24,21.21,21.23,138600.0,11.7332,11.7443,11.7277,11.7387,138600.0
2005-12-07 09:55:00,21.23,21.24,21.2,21.23,226200.0,11.7387,11.7443,11.7222,11.7387,226200.0
2005-12-07 10:00:00,21.22,21.27,21.22,21.27,247400.0,11.7332,11.7609,11.7332,11.7609,247400.0
2005-12-07 10:05:00,21.27,21.33,21.27,21.32,287200.0,11.7609,11.794,11.7609,11.7885,287200.0
2005-12-07 10:10:00,21.32,21.34,21.31,21.31,197800.0,11.7885,11.7996,11.783,11.783,197800.0
2005-12-07 10:15:00,21.31,21.31,21.27,21.27,112200.0,11.783,11.783,11.7609,11.7609,112200.0
2005-12-07 10:20:00,21.26,21.26,21.24,21.24,138600.0,11.7553,11.7553,11.7443,11.7443,138600.0
2005-12-07 10:25:00,21.25,21.25,21.22,21.23,116000.0,11.7498,11.7498,11.7332,11.7387,116000.0
2005-12-07 10:30:00,21.24,21.25,21.22,21.23,147400.0,11.7443,11.7498,11.7332,11.7387,147400.0
2005-12-07 10:35:00,21.23,21.24,21.2,21.21,110400.0,11.7387,11.7443,11.7222,11.7277,110400.0
2005-12-07 10:40:00,21.21,21.23,21.21,21.23,72200.0,11.7277,11.7387,11.7277,11.7387,72200.0
2005-12-07 10:45:00,21.22,21.23,21.2,21.23,63200.0,11.7332,11.7387,11.7222,11.7387,63200.0
2005-12-07 10:50:00,21.23,21.23,21.2,21.2,53200.0,11.7387,11.7387,11.7222,11.7222,53200.0
2005-12-07 10:55:00,21.2,21.2,21.18,21.18,146200.0,11.7222,11.7222,11.7111,11.7111,146200.0
2005-12-07 11:00:00,21.18,21.19,21.17,21.17,99600.0,11.7111,11.7166,11.7056,11.7056,99600.0
2005-12-07 11:05:00,21.18,21.19,21.18,21.18,125600.0,11.7111,11.7166,11.7111,11.7111,125600.0
2005-12-07 11:10:00,21.18,21.2,21.18,21.2,111600.0,11.7111,11.7222,11.7111,11.7222,111600.0
2005-12-07 11:15:00,21.2,21.21,21.16,21.2,209000.0,11.7222,11.7277,11.7,11.7222,209000.0
2005-12-07 11:20:00,21.2,21.21,21.19,21.21,173800.0,11.7222,11.7277,11.7166,11.7277,173800.0
2005-12-07 11:25:00,21.21,21.23,21.2,21.22,219200.0,11.7277,11.7387,11.7222,11.7332,219200.0
2005-12-07 11:30:00,21.22,21.24,21.2,21.2,113000.0,11.7332,11.7443,11.7222,11.7222,113000.0
2005-12-07 11:35:00,21.2,21.22,21.2,21.2,137400.0,11.7222,11.7332,11.7222,11.7222,137400.0
2005-12-07 11:40:00,21.2,21.21,21.18,21.18,116600.0,11.7222,11.7277,11.7111,11.7111,116600.0
2005-12-07 11:45:00,21.18,21.19,21.18,21.19,47400.0,11.7111,11.7166,11.7111,11.7166,47400.0
2005-12-07 11:50:00,21.19,21.23,21.18,21.22,83000.0,11.7166,11.7387,11.7111,11.7332,83000.0
2005-12-07 11:55:00,21.22,21.23,21.18,21.18,89400.0,11.7332,11.7387,11.7111,11.7111,89400.0
2005-12-07 12:00:00,21.18,21.2,21.18,21.19,64200.0,11.7111,11.7222,11.7111,11.7166,64200.0
2005-12-07 12:05:00,21.2,21.21,21.18,21.21,54400.0,11.7222,11.7277,11.7111,11.7277,54400.0
2005-12-07 12:10:00,21.21,21.21,21.16,21.18,80800.0,11.7277,11.7277,11.7,11.7111,80800.0
2005-12-07 12:15:00,21.17,21.17,21.16,21.17,42400.0,11.7056,11.7056,11.7,11.7056,42400.0
2005-12-07 12:20:00,21.17,21.18,21.16,21.18,212800.0,11.7056,11.7111,11.7,11.7111,212800.0
2005-12-07 12:25:00,21.17,21.19,21.17,21.18,85200.0,11.7056,11.7166,11.7056,11.7111,85200.0
2005-12-07 12:30:00,21.18,21.19,21.17,21.18,112800.0,11.7111,11.7166,11.7056,11.7111,112800.0
2005-12-07 12:35:00,21.18,21.2,21.18,21.18,72200.0,11.7111,11.7222,11.7111,11.7111,72200.0
2005-12-07 12:40:00,21.18,21.2,21.18,21.2,127600.0,11.7111,11.7222,11.7111,11.7222,127600.0
2005-12-07 12:45:00,21.2,21.24,21.2,21.24,156600.0,11.7222,11.7443,11.7222,11.7443,156600.0
2005-12-07 12:50:00,21.24,21.24,21.2,21.2,64200.0,11.7443,11.7443,11.7222,11.7222,64200.0
2005-12-07 12:55:00,21.21,21.21,21.2,21.2,34800.0,11.7277,11.7277,11.7222,11.7222,34800.0
2005-12-07 13:00:00,21.2,21.21,21.19,21.19,120800.0,11.7222,11.7277,11.7166,11.7166,120800.0
2005-12-07 13:05:00,21.19,21.19,21.18,21.18,61200.0,11.7166,11.7166,11.7111,11.7111,61200.0
2005-12-07 13:10:00,21.18,21.2,21.18,21.19,45400.0,11.7111,11.7222,11.7111,11.7166,45400.0
2005-12-07 13:15:00,21.19,21.19,21.18,21.18,34800.0,11.7166,11.7166,11.7111,11.7111,34800.0
2005-12-07 13:20:00,21.18,21.2,21.16,21.16,104800.0,11.7111,11.7222,11.7,11.7,104800.0
2005-12-07 13:25:00,21.17,21.17,21.13,21.13,294600.0,11.7056,11.7056,11.6835,11.6835,294600.0
2005-12-07 13:30:00,21.12,21.13,21.1,21.11,163600.0,11.6779,11.6835,11.6669,11.6724,163600.0
2005-12-07 13:35:00,21.11,21.14,21.11,21.13,54000.0,11.6724,11.689,11.6724,11.6835,54000.0
2005-12-07 13:40:00,21.13,21.13,21.11,21.12,55800.0,11.6835,11.6835,11.6724,11.6779,55800.0
2005-12-07 13:45:00,21.11,21.12,21.1,21.1,115600.0,11.6724,11.6779,11.6669,11.6669,115600.0
2005-12-07 13:50:00,21.09,21.1,21.08,21.09,192200.0,11.6613,11.6669,11.6558,11.6613,192200.0
2005-12-07 13:55:00,21.09,21.1,21.07,21.07,137400.0,11.6613,11.6669,11.6503,11.6503,137400.0
2005-12-07 14:00:00,21.08,21.08,21.04,21.04,189400.0,11.6558,11.6558,11.6337,11.6337,189400.0
2005-12-07 14:05:00,21.04,21.07,21.03,21.05,179200.0,11.6337,11.6503,11.6282,11.6392,179200.0
2005-12-07 14:10:00,21.05,21.06,21.03,21.03,94000.0,11.6392,11.6447,11.6282,11.6282,94000.0
2005-12-07 14:15:00,21.03,21.04,21.02,21.03,147600.0,11.6282,11.6337,11.6226,11.6282,147600.0
2005-12-07 14:20:00,21.03,21.03,21.0,21.01,414200.0,11.6282,11.6282,11.6116,11.6171,414200.0
2005-12-07 14:25:00,21.02,21.02,21.0,21.01,152600.0,11.6226,11.6226,11.6116,11.6171,152600.0
2005-12-07 14:30:00,21.0,21.01,20.99,21.0,210600.0,11.6116,11.6171,11.606,11.6116,210600.0
2005-12-07 14:35:00,21.0,21.02,21.0,21.02,80600.0,11.6116,11.6226,11.6116,11.6226,80600.0
2005-12-07 14:40:00,21.01,21.04,21.0,21.04,202600.0,11.6171,11.6337,11.6116,11.6337,202600.0
2005-12-07 14:45:00,21.03,21.07,21.03,21.06,139200.0,11.6282,11.6503,11.6282,11.6447,139200.0
2005-12-07 14:50:00,21.05,21.06,21.02,21.02,136200.0,11.6392,11.6447,11.6226,11.6226,136200.0
2005-12-07 14:55:00,21.02,21.02,21.0,21.01,121000.0,11.6226,11.6226,11.6116,11.6171,121000.0
2005-12-07 15:00:00,21.02,21.02,21.0,21.02,174400.0,11.6226,11.6226,11.6116,11.6226,174400.0
2005-12-07 15:05:00,21.02,21.08,21.02,21.08,227800.0,11.6226,11.6558,11.6226,11.6558,227800.0
2005-12-07 15:10:00,21.08,21.08,21.06,21.08,129400.0,11.6558,11.6558,11.6447,11.6558,129400.0
2005-12-07 15:15:00,21.08,21.09,21.08,21.09,283200.0,11.6558,11.6613,11.6558,11.6613,283200.0
2005-12-07 15:20:00,21.09,21.1,21.08,21.1,165000.0,11.6613,11.6669,11.6558,11.6669,165000.0
2005-12-07 15:25:00,21.1,21.1,21.08,21.08,123400.0,11.6669,11.6669,11.6558,11.6558,123400.0
2005-12-07 15:30:00,21.08,21.09,21.06,21.07,170800.0,11.6558,11.6613,11.6447,11.6503,170800.0
2005-12-07 15:35:00,21.07,21.08,21.06,21.07,113200.0,11.6503,11.6558,11.6447,11.6503,113200.0
2005-12-07 15:40:00,21.07,21.1,21.07,21.07,283400.0,11.6503,11.6669,11.6503,11.6503,283400.0
2005-12-07 15:45:00,21.07,21.09,21.06,21.09,302200.0,11.6503,11.6613,11.6447,11.6613,302200.0
2005-12-07 15:50:00,21.09,21.11,21.09,21.1,389200.0,11.6613,11.6724,11.6613,11.6669,389200.0
2005-12-07 15:55:00,21.1,21.1,21.08,21.1,461600.0,11.6669,11.6669,11.6558,11.6669,461600.0
2005-12-08 09:30:00,21.05,21.05,21.0,21.01,312400.0,11.6392,11.6392,11.6116,11.6171,312400.0
2005-12-08 09:35:00,21.03,21.03,20.99,21.0,207800.0,11.6282,11.6282,11.606,11.6116,207800.0
2005-12-08 09:40:00,21.0,21.06,20.99,21.04,163200.0,11.6116,11.6447,11.606,11.6337,163200.0
2005-12-08 09:45:00,21.04,21.07,21.02,21.02,102600.0,11.6337,11.6503,11.6226,11.6226,102600.0
2005-12-08 09:50:00,21.04,21.05,20.99,21.0,161200.0,11.6337,11.6392,11.606,11.6116,161200.0
2005-12-08 09:55:00,21.0,21.02,20.99,20.99,151200.0,11.6116,11.6226,11.606,11.606,151200.0
2005-12-08 10:00:00,20.99,21.0,20.86,20.97,224000.0,11.606,11.6116,11.5342,11.595,224000.0
2005-12-08 10:05:00,20.97,20.97,20.93,20.93,235400.0,11.595,11.595,11.5729,11.5729,235400.0
2005-12-08 10:10:00,20.93,20.97,20.93,20.96,200200.0,11.5729,11.595,11.5729,11.5895,200200.0
2005-12-08 10:15:00,20.96,21.0,20.96,21.0,102000.0,11.5895,11.6116,11.5895,11.6116,102000.0
2005-12-08 10:20:00,21.0,21.01,20.99,21.0,220200.0,11.6116,11.6171,11.606,11.6116,220200.0
2005-12-08 10:25:00,21.0,21.03,20.97,20.99,343600.0,11.6116,11.6282,11.595,11.606,343600.0
2005-12-08 10:30:00,20.99,21.0,20.98,21.0,85000.0,11.606,11.6116,11.6005,11.6116,85000.0
2005-12-08 10:35:00,21.0,21.0,20.94,20.95,343400.0,11.6116,11.6116,11.5784,11.5839,343400.0
2005-12-08 10:40:00,20.96,21.0,20.96,20.99,153000.0,11.5895,11.6116,11.5895,11.606,153000.0
2005-12-08 10:45:00,21.0,21.0,20.98,21.0,165000.0,11.6116,11.6116,11.6005,11.6116,165000.0
2005-12-08 10:50:00,21.0,21.0,20.99,21.0,95600.0,11.6116,11.6116,11.606,11.6116,95600.0
2005-12-08 10:55:00,21.0,21.02,20.97,21.0,189000.0,11.6116,11.6226,11.595,11.6116,189000.0
2005-12-08 11:00:00,21.01,21.02,21.0,21.0,372400.0,11.6171,11.6226,11.6116,11.6116,372400.0
2005-12-08 11:05:00,21.0,21.02,20.99,21.0,156400.0,11.6116,11.6226,11.606,11.6116,156400.0
2005-12-08 11:10:00,21.0,21.03,20.99,21.02,150200.0,11.6116,11.6282,11.606,11.6226,150200.0
2005-12-08 11:15:00,21.03,21.04,21.01,21.01,264000.0,11.6282,11.6337,11.6171,11.6171,264000.0
2005-12-08 11:20:00,21.01,21.03,21.0,21.0,183600.0,11.6171,11.6282,11.6116,11.6116,183600.0
2005-12-08 11:25:00,21.0,21.03,20.99,21.0,290600.0,11.6116,11.6282,11.606,11.6116,290600.0
2005-12-08 11:30:00,21.0,21.03,20.99,21.0,196000.0,11.6116,11.6282,11.606,11.6116,196000.0
2005-12-08 11:35:00,20.99,21.0,20.99,21.0,214600.0,11.606,11.6116,11.606,11.6116,214600.0
2005-12-08 11:40:00,21.0,21.04,21.0,21.02,173600.0,11.6116,11.6337,11.6116,11.6226,173600.0
2005-12-08 11:45:00,21.02,21.04,21.0,21.03,101000.0,11.6226,11.6337,11.6116,11.6282,101000.0
2005-12-08 11:50:00,21.03,21.05,21.03,21.04,96000.0,11.6282,11.6392,11.6282,11.6337,96000.0
2005-12-08 11:55:00,21.04,21.05,21.03,21.05,44400.0,11.6337,11.6392,11.6282,11.6392,44400.0
2005-12-08 12:00:00,21.05,21.07,21.03,21.04,293800.0,11.6392,11.6503,11.6282,11.6337,293800.0
2005-12-08 12:05:00,21.04,21.04,21.03,21.04,44400.0,11.6337,11.6337,11.6282,11.6337,44400.0
2005-12-08 12:10:00,21.05,21.05,21.03,21.03,121800.0,11.6392,11.6392,11.6282,11.6282,121800.0
2005-12-08 12:15:00,21.03,21.04,21.01,21.03,99400.0,11.6282,11.6337,11.6171,11.6282,99400.0
2005-12-08 12:20:00,21.02,21.04,21.01,21.04,54400.0,11.6226,11.6337,11.6171,11.6337,54400.0
2005-12-08 12:25:00,21.04,21.04,21.0,21.0,130200.0,11.6337,11.6337,11.6116,11.6116,130200.0
2005-12-08 12:30:00,21.0,21.01,20.98,20.98,116000.0,11.6116,11.6171,11.6005,11.6005,116000.0
2005-12-08 12:35:00,20.98,21.0,20.95,20.97,159400.0,11.6005,11.6116,11.5839,11.595,159400.0
2005-12-08 12:40:00,20.96,20.98,20.95,20.97,106800.0,11.5895,11.6005,11.5839,11.595,106800.0
2005-12-08 12:45:00,20.96,20.96,20.93,20.95,175200.0,11.5895,11.5895,11.5729,11.5839,175200.0
2005-12-08 12:50:00,20.95,20.97,20.94,20.96,80400.0,11.5839,11.595,11.5784,11.5895,80400.0
2005-12-08 12:55:00,20.96,20.98,20.95,20.97,263000.0,11.5895,11.6005,11.5839,11.595,263000.0
2005-12-08 13:00:00,20.96,20.97,20.93,20.94,153400.0,11.5895,11.595,11.5729,11.5784,153400.0
2005-12-08 13:05:00,20.94,20.96,20.92,20.92,135800.0,11.5784,11.5895,11.5673,11.5673,135800.0
2005-12-08 13:10:00,20.93,20.95,20.92,20.95,290800.0,11.5729,11.5839,11.5673,11.5839,290800.0
2005-12-08 13:15:00,20.95,20.96,20.94,20.95,164800.0,11.5839,11.5895,11.5784,11.5839,164800.0
2005-12-08 13:20:00,20.96,20.97,20.95,20.97,181800.0,11.5895,11.595,11.5839,11.595,181800.0
2005-12-08 13:25:00,20.97,21.0,20.96,20.96,170800.0,11.595,11.6116,11.5895,11.5895,170800.0
2005-12-08 13:30:00,20.96,21.0,20.95,20.99,92000.0,11.5895,11.6116,11.5839,11.606,92000.0
2005-12-08 13:35:00,21.0,21.0,20.98,21.0,83200.0,11.6116,11.6116,11.6005,11.6116,83200.0
2005-12-08 13:40:00,21.0,21.0,20.98,21.0,262600.0,11.6116,11.6116,11.6005,11.6116,262600.0
2005-12-08 13:45:00,21.0,21.0,20.97,20.99,117200.0,11.6116,11.6116,11.595,11.606,117200.0
2005-12-08 13:50:00,20.99,21.0,20.98,21.0,144800.0,11.606,11.6116,11.6005,11.6116,144800.0
2005-12-08 13:55:00,21.01,21.03,21.0,21.02,361800.0,11.6171,11.6282,11.6116,11.6226,361800.0
2005-12-08 14:00:00,21.03,21.04,21.0,21.02,107200.0,11.6282,11.6337,11.6116,11.6226,107200.0
2005-12-08 14:05:00,21.02,21.02,20.99,21.0,99400.0,11.6226,11.6226,11.606,11.6116,99400.0
2005-12-08 14:10:00,20.99,21.0,20.96,20.97,69600.0,11.606,11.6116,11.5895,11.595,69600.0
2005-12-08 14:15:00,20.97,20.98,20.95,20.98,80400.0,11.595,11.6005,11.5839,11.6005,80400.0
2005-12-08 14:20:00,20.98,21.0,20.96,20.99,124800.0,11.6005,11.6116,11.5895,11.606,124800.0
2005-12-08 14:25:00,20.99,21.0,20.97,20.97,75400.0,11.606,11.6116,11.595,11.595,75400.0
2005-12-08 14:30:00,20.97,20.97,20.93,20.96,261800.0,11.595,11.595,11.5729,11.5895,261800.0
2005-12-08 14:35:00,20.97,20.97,20.95,20.97,125200.0,11.595,11.595,11.5839,11.595,125200.0
2005-12-08 14:40:00,20.97,20.97,20.93,20.94,92600.0,11.595,11.595,11.5729,11.5784,92600.0
2005-12-08 14:45:00,20.95,20.96,20.92,20.92,99000.0,11.5839,11.5895,11.5673,11.5673,99000.0
2005-12-08 14:50:00,20.92,20.97,20.92,20.97,251000.0,11.5673,11.595,11.5673,11.595,251000.0
2005-12-08 14:55:00,20.97,20.97,20.93,20.93,104600.0,11.595,11.595,11.5729,11.5729,104600.0
2005-12-08 15:00:00,20.93,20.99,20.93,20.96,95600.0,11.5729,11.606,11.5729,11.5895,95600.0
2005-12-08 15:05:00,20.97,20.97,20.95,20.95,68200.0,11.595,11.595,11.5839,11.5839,68200.0
2005-12-08 15:10:00,20.96,20.96,20.93,20.93,119600.0,11.5895,11.5895,11.5729,11.5729,119600.0
2005-12-08 15:15:00,20.93,20.94,20.92,20.93,95200.0,11.5729,11.5784,11.5673,11.5729,95200.0
2005-12-08 15:20:00,20.93,20.95,20.92,20.94,92400.0,11.5729,11.5839,11.5673,11.5784,92400.0
2005-12-08 15:25:00,20.95,20.97,20.93,20.93,350000.0,11.5839,11.595,11.5729,11.5729,350000.0
2005-12-08 15:30:00,20.94,20.99,20.94,20.98,133200.0,11.5784,11.606,11.5784,11.6005,133200.0
2005-12-08 15:35:00,20.99,20.99,20.96,20.96,142000.0,11.606,11.606,11.5895,11.5895,142000.0
2005-12-08 15:40:00,20.96,20.98,20.94,20.96,270000.0,11.5895,11.6005,11.5784,11.5895,270000.0
2005-12-08 15:45:00,20.96,20.98,20.95,20.96,191000.0,11.5895,11.6005,11.5839,11.5895,191000.0
2005-12-08 15:50:00,20.97,20.97,20.94,20.95,220000.0,11.595,11.595,11.5784,11.5839,220000.0
2005-12-08 15:55:00,20.94,20.95,20.94,20.95,289000.0,11.5784,11.5839,11.5784,11.5839,289000.0
2005-12-09 09:30:00,20.92,20.99,20.92,20.97,382800.0,11.5673,11.606,11.5673,11.595,382800.0
2005-12-09 09:35:00,20.97,20.99,20.97,20.99,150600.0,11.595,11.606,11.595,11.606,150600.0
2005-12-09 09:40:00,20.99,21.0,20.93,20.93,210000.0,11.606,11.6116,11.5729,11.5729,210000.0
2005-12-09 09:45:00,20.93,20.93,20.89,20.91,269200.0,11.5729,11.5729,11.5507,11.5618,269200.0
2005-12-09 09:50:00,20.91,20.92,20.9,20.91,182800.0,11.5618,11.5673,11.5563,11.5618,182800.0
2005-12-09 09:55:00,20.91,20.92,20.9,20.91,141200.0,11.5618,11.5673,11.5563,11.5618,141200.0
2005-12-09 10:00:00,20.91,20.91,20.88,20.88,114800.0,11.5618,11.5618,11.5452,11.5452,114800.0
2005-12-09 10:05:00,20.88,20.88,20.86,20.86,281200.0,11.5452,11.5452,11.5342,11.5342,281200.0
2005-12-09 10:10:00,20.87,20.87,20.85,20.85,114200.0,11.5397,11.5397,11.5286,11.5286,114200.0
2005-12-09 10:15:00,20.85,20.86,20.84,20.85,127000.0,11.5286,11.5342,11.5231,11.5286,127000.0
2005-12-09 10:20:00,20.85,20.86,20.8,20.81,255800.0,11.5286,11.5342,11.501,11.5065,255800.0
2005-12-09 10:25:00,20.81,20.81,20.79,20.8,297200.0,11.5065,11.5065,11.4955,11.501,297200.0
2005-12-09 10:30:00,20.8,20.82,20.78,20.82,320200.0,11.501,11.512,11.4899,11.512,320200.0
2005-12-09 10:35:00,20.82,20.83,20.81,20.81,256800.0,11.512,11.5176,11.5065,11.5065,256800.0
2005-12-09 10:40:00,20.82,20.84,20.82,20.83,155600.0,11.512,11.5231,11.512,11.5176,155600.0
2005-12-09 10:45:00,20.83,20.83,20.82,20.83,177400.0,11.5176,11.5176,11.512,11.5176,177400.0
2005-12-09 10:50:00,20.83,20.83,20.82,20.83,156800.0,11.5176,11.5176,11.512,11.5176,156800.0
2005-12-09 10:55:00,20.83,20.85,20.8,20.8,319600.0,11.5176,11.5286,11.501,11.501,319600.0
2005-12-09 11:00:00,20.8,20.83,20.8,20.82,205200.0,11.501,11.5176,11.501,11.512,205200.0
2005-12-09 11:05:00,20.82,20.84,20.81,20.83,209200.0,11.512,11.5231,11.5065,11.5176,209200.0
2005-12-09 11:10:00,20.83,20.84,20.8,20.81,249800.0,11.5176,11.5231,11.501,11.5065,249800.0
2005-12-09 11:15:00,20.81,20.83,20.81,20.82,164600.0,11.5065,11.5176,11.5065,11.512,164600.0
2005-12-09 11:20:00,20.82,20.83,20.82,20.82,381000.0,11.512,11.5176,11.512,11.512,381000.0
2005-12-09 11:25:00,20.82,20.85,20.82,20.83,113000.0,11.512,11.5286,11.512,11.5176,113000.0
2005-12-09 11:30:00,20.83,20.85,20.83,20.85,216000.0,11.5176,11.5286,11.5176,11.5286,216000.0
2005-12-09 11:35:00,20.85,20.86,20.84,20.85,263600.0,11.5286,11.5342,11.5231,11.5286,263600.0
2005-12-09 11:40:00,20.85,20.85,20.83,20.84,170000.0,11.5286,11.5286,11.5176,11.5231,170000.0
2005-12-09 11:45:00,20.84,20.84,20.81,20.81,130000.0,11.5231,11.5231,11.5065,11.5065,130000.0
2005-12-09 11:50:00,20.81,20.81,20.78,20.79,179000.0,11.5065,11.5065,11.4899,11.4955,179000.0
2005-12-09 11:55:00,20.78,20.79,20.77,20.77,190600.0,11.4899,11.4955,11.4844,11.4844,190600.0
2005-12-09 12:00:00,20.77,20.79,20.77,20.78,100200.0,11.4844,11.4955,11.4844,11.4899,100200.0
2005-12-09 12:05:00,20.77,20.78,20.75,20.75,227400.0,11.4844,11.4899,11.4733,11.4733,227400.0
2005-12-09 12:10:00,20.76,20.79,20.75,20.75,208000.0,11.4789,11.4955,11.4733,11.4733,208000.0
2005-12-09 12:15:00,20.75,20.76,20.75,20.75,321600.0,11.4733,11.4789,11.4733,11.4733,321600.0
2005-12-09 12:20:00,20.76,20.76,20.74,20.74,102200.0,11.4789,11.4789,11.4678,11.4678,102200.0
2005-12-09 12:25:00,20.74,20.75,20.73,20.74,112800.0,11.4678,11.4733,11.4623,11.4678,112800.0
2005-12-09 12:30:00,20.74,20.74,20.73,20.73,128600.0,11.4678,11.4678,11.4623,11.4623,128600.0
2005-12-09 12:35:00,20.73,20.76,20.73,20.75,213800.0,11.4623,11.4789,11.4623,11.4733,213800.0
2005-12-09 12:40:00,20.74,20.75,20.73,20.73,125800.0,11.4678,11.4733,11.4623,11.4623,125800.0
2005-12-09 12:45:00,20.73,20.75,20.73,20.73,130400.0,11.4623,11.4733,11.4623,11.4623,130400.0
2005-12-09 12:50:00,20.73,20.75,20.73,20.73,88800.0,11.4623,11.4733,11.4623,11.4623,88800.0
2005-12-09 12:55:00,20.73,20.75,20.73,20.74,185800.0,11.4623,11.4733,11.4623,11.4678,185800.0
2005-12-09 13:00:00,20.75,20.77,20.74,20.74,160600.0,11.4733,11.4844,11.4678,11.4678,160600.0
2005-12-09 13:05:00,20.74,20.75,20.73,20.74,198400.0,11.4678,11.4733,11.4623,11.4678,198400.0
2005-12-09 13:10:00,20.74,20.75,20.73,20.74,76400.0,11.4678,11.4733,11.4623,11.4678,76400.0
2005-12-09 13:15:00,20.74,20.75,20.74,20.74,59400.0,11.4678,11.4733,11.4678,11.4678,59400.0
2005-12-09 13:20:00,20.74,20.74,20.71,20.74,203000.0,11.4678,11.4678,11.4512,11.4678,203000.0
2005-12-09 13:25:00,20.73,20.73,20.7,20.7,184600.0,11.4623,11.4623,11.4457,11.4457,184600.0
2005-12-09 13:30:00,20.7,20.74,20.7,20.73,274600.0,11.4457,11.4678,11.4457,11.4623,274600.0
2005-12-09 13:35:00,20.73,20.75,20.72,20.72,662200.0,11.4623,11.4733,11.4568,11.4568,662200.0
2005-12-09 13:40:00,20.73,20.74,20.72,20.73,132400.0,11.4623,11.4678,11.4568,11.4623,132400.0
2005-12-09 13:45:00,20.73,20.73,20.7,20.72,148200.0,11.4623,11.4623,11.4457,11.4568,148200.0
2005-12-09 13:50:00,20.72,20.73,20.68,20.7,256200.0,11.4568,11.4623,11.4346,11.4457,256200.0
2005-12-09 13:55:00,20.7,20.72,20.68,20.69,169400.0,11.4457,11.4568,11.4346,11.4402,169400.0
2005-12-09 14:00:00,20.68,20.7,20.68,20.7,151800.0,11.4346,11.4457,11.4346,11.4457,151800.0
2005-12-09 14:05:00,20.71,20.71,20.68,20.69,93000.0,11.4512,11.4512,11.4346,11.4402,93000.0
2005-12-09 14:10:00,20.69,20.69,20.66,20.67,245200.0,11.4402,11.4402,11.4236,11.4291,245200.0
2005-12-09 14:15:00,20.67,20.68,20.66,20.68,347000.0,11.4291,11.4346,11.4236,11.4346,347000.0
2005-12-09 14:20:00,20.68,20.68,20.67,20.68,305400.0,11.4346,11.4346,11.4291,11.4346,305400.0
2005-12-09 14:25:00,20.68,20.68,20.67,20.68,180200.0,11.4346,11.4346,11.4291,11.4346,180200.0
2005-12-09 14:30:00,20.68,20.69,20.67,20.68,315600.0,11.4346,11.4402,11.4291,11.4346,315600.0
2005-12-09 14:35:00,20.69,20.7,20.67,20.68,240400.0,11.4402,11.4457,11.4291,11.4346,240400.0
2005-12-09 14:40:00,20.68,20.68,20.66,20.66,183400.0,11.4346,11.4346,11.4236,11.4236,183400.0
2005-12-09 14:45:00,20.65,20.66,20.63,20.63,336000.0,11.418,11.4236,11.407,11.407,336000.0
2005-12-09 14:50:00,20.64,20.64,20.63,20.64,184800.0,11.4125,11.4125,11.407,11.4125,184800.0
2005-12-09 14:55:00,20.64,20.66,20.63,20.65,193200.0,11.4125,11.4236,11.407,11.418,193200.0
2005-12-09 15:00:00,20.65,20.66,20.64,20.65,287600.0,11.418,11.4236,11.4125,11.418,287600.0
2005-12-09 15:05:00,20.66,20.66,20.65,20.65,173800.0,11.4236,11.4236,11.418,11.418,173800.0
2005-12-09 15:10:00,20.65,20.68,20.64,20.68,289400.0,11.418,11.4346,11.4125,11.4346,289400.0
2005-12-09 15:15:00,20.68,20.71,20.67,20.71,193000.0,11.4346,11.4512,11.4291,11.4512,193000.0
2005-12-09 15:20:00,20.71,20.72,20.7,20.72,376000.0,11.4512,11.4568,11.4457,11.4568,376000.0
2005-12-09 15:25:00,20.71,20.75,20.71,20.75,221800.0,11.4512,11.4733,11.4512,11.4733,221800.0
2005-12-09 15:30:00,20.75,20.77,20.74,20.77,251200.0,11.4733,11.4844,11.4678,11.4844,251200.0
2005-12-09 15:35:00,20.77,20.77,20.74,20.74,372800.0,11.4844,11.4844,11.4678,11.4678,372800.0
2005-12-09 15:40:00,20.75,20.77,20.75,20.76,342600.0,11.4733,11.4844,11.4733,11.4789,342600.0
2005-12-09 15:45:00,20.76,20.77,20.75,20.77,392200.0,11.4789,11.4844,11.4733,11.4844,392200.0
2005-12-09 15:50:00,20.77,20.77,20.75,20.75,320600.0,11.4844,11.4844,11.4733,11.4733,320600.0
2005-12-09 15:55:00,20.75,20.77,20.74,20.75,661200.0,11.4733,11.4844,11.4678,11.4733,661200.0
2005-12-12 09:30:00,20.72,20.86,20.7,20.71,529800.0,11.4568,11.5342,11.4457,11.4512,529800.0
2005-12-12 09:35:00,20.72,20.78,20.71,20.77,207200.0,11.4568,11.4899,11.4512,11.4844,207200.0
2005-12-12 09:40:00,20.78,20.79,20.73,20.76,341400.0,11.4899,11.4955,11.4623,11.4789,341400.0
2005-12-12 09:45:00,20.76,20.77,20.75,20.75,236400.0,11.4789,11.4844,11.4733,11.4733,236400.0
2005-12-12 09:50:00,20.75,20.76,20.72,20.73,194400.0,11.4733,11.4789,11.4568,11.4623,194400.0
2005-12-12 09:55:00,20.73,20.75,20.72,20.74,239000.0,11.4623,11.4733,11.4568,11.4678,239000.0
2005-12-12 10:00:00,20.74,20.75,20.7,20.72,197600.0,11.4678,11.4733,11.4457,11.4568,197600.0
2005-12-12 10:05:00,20.72,20.74,20.71,20.73,188600.0,11.4568,11.4678,11.4512,11.4623,188600.0
2005-12-12 10:10:00,20.73,20.75,20.73,20.75,261600.0,11.4623,11.4733,11.4623,11.4733,261600.0
2005-12-12 10:15:00,20.75,20.77,20.75,20.76,170000.0,11.4733,11.4844,11.4733,11.4789,170000.0
2005-12-12 10:20:00,20.76,20.77,20.75,20.75,332000.0,11.4789,11.4844,11.4733,11.4733,332000.0
2005-12-12 10:25:00,20.75,20.75,20.74,20.75,566600.0,11.4733,11.4733,11.4678,11.4733,566600.0
2005-12-12 10:30:00,20.75,20.75,20.73,20.74,146400.0,11.4733,11.4733,11.4623,11.4678,146400.0
2005-12-12 10:35:00,20.73,20.74,20.72,20.72,251600.0,11.4623,11.4678,11.4568,11.4568,251600.0
2005-12-12 10:40:00,20.72,20.72,20.71,20.72,250600.0,11.4568,11.4568,11.4512,11.4568,250600.0
2005-12-12 10:45:00,20.72,20.77,20.72,20.77,290600.0,11.4568,11.4844,11.4568,11.4844,290600.0
2005-12-12 10:50:00,20.77,20.8,20.76,20.76,191000.0,11.4844,11.501,11.4789,11.4789,191000.0
2005-12-12 10:55:00,20.76,20.77,20.74,20.75,206200.0,11.4789,11.4844,11.4678,11.4733,206200.0
2005-12-12 11:00:00,20.75,20.77,20.75,20.76,127000.0,11.4733,11.4844,11.4733,11.4789,127000.0
2005-12-12 11:05:00,20.77,20.77,20.75,20.75,139600.0,11.4844,11.4844,11.4733,11.4733,139600.0
2005-12-12 11:10:00,20.75,20.77,20.74,20.75,137800.0,11.4733,11.4844,11.4678,11.4733,137800.0
2005-12-12 11:15:00,20.75,20.77,20.73,20.75,204800.0,11.4733,11.4844,11.4623,11.4733,204800.0
2005-12-12 11:20:00,20.75,20.77,20.69,20.75,133200.0,11.4733,11.4844,11.4402,11.4733,133200.0
2005-12-12 11:25:00,20.75,20.75,20.72,20.72,345600.0,11.4733,11.4733,11.4568,11.4568,345600.0
2005-12-12 11:30:00,20.72,20.74,20.71,20.73,154400.0,11.4568,11.4678,11.4512,11.4623,154400.0
2005-12-12 11:35:00,20.73,20.76,20.73,20.74,227200.0,11.4623,11.4789,11.4623,11.4678,227200.0
2005-12-12 11:40:00,20.74,20.75,20.73,20.74,135400.0,11.4678,11.4733,11.4623,11.4678,135400.0
2005-12-12 11:45:00,20.73,20.75,20.73,20.73,42600.0,11.4623,11.4733,11.4623,11.4623,42600.0
2005-12-12 11:50:00,20.73,20.73,20.71,20.72,82800.0,11.4623,11.4623,11.4512,11.4568,82800.0
2005-12-12 11:55:00,20.72,20.72,20.71,20.71,36800.0,11.4568,11.4568,11.4512,11.4512,36800.0
2005-12-12 12:00:00,20.71,20.71,20.7,20.71,84400.0,11.4512,11.4512,11.4457,11.4512,84400.0
2005-12-12 12:05:00,20.71,20.71,20.68,20.69,145800.0,11.4512,11.4512,11.4346,11.4402,145800.0
2005-12-12 12:10:00,20.7,20.71,20.68,20.68,71200.0,11.4457,11.4512,11.4346,11.4346,71200.0
2005-12-12 12:15:00,20.68,20.68,20.66,20.66,100600.0,11.4346,11.4346,11.4236,11.4236,100600.0
2005-12-12 12:20:00,20.66,20.68,20.65,20.67,250400.0,11.4236,11.4346,11.418,11.4291,250400.0
2005-12-12 12:25:00,20.67,20.68,20.66,20.67,450200.0,11.4291,11.4346,11.4236,11.4291,450200.0
2005-12-12 12:30:00,20.66,20.67,20.66,20.67,259600.0,11.4236,11.4291,11.4236,11.4291,259600.0
2005-12-12 12:35:00,20.67,20.67,20.66,20.67,93000.0,11.4291,11.4291,11.4236,11.4291,93000.0
2005-12-12 12:40:00,20.67,20.67,20.65,20.65,116400.0,11.4291,11.4291,11.418,11.418,116400.0
2005-12-12 12:45:00,20.66,20.66,20.65,20.66,144400.0,11.4236,11.4236,11.418,11.4236,144400.0
2005-12-12 12:50:00,20.65,20.66,20.65,20.65,95200.0,11.418,11.4236,11.418,11.418,95200.0
2005-12-12 12:55:00,20.66,20.67,20.65,20.67,340600.0,11.4236,11.4291,11.418,11.4291,340600.0
2005-12-12 13:00:00,20.66,20.67,20.65,20.65,167400.0,11.4236,11.4291,11.418,11.418,167400.0
2005-12-12 13:05:00,20.66,20.67,20.65,20.66,225000.0,11.4236,11.4291,11.418,11.4236,225000.0
2005-12-12 13:10:00,20.66,20.68,20.65,20.67,140000.0,11.4236,11.4346,11.418,11.4291,140000.0
2005-12-12 13:15:00,20.67,20.68,20.66,20.68,78200.0,11.4291,11.4346,11.4236,11.4346,78200.0
2005-12-12 13:20:00,20.68,20.68,20.67,20.67,67200.0,11.4346,11.4346,11.4291,11.4291,67200.0
2005-12-12 13:25:00,20.68,20.68,20.67,20.67,151600.0,11.4346,11.4346,11.4291,11.4291,151600.0
2005-12-12 13:30:00,20.67,20.68,20.66,20.67,167400.0,11.4291,11.4346,11.4236,11.4291,167400.0
2005-12-12 13:35:00,20.67,20.68,20.65,20.66,176200.0,11.4291,11.4346,11.418,11.4236,176200.0
2005-12-12 13:40:00,20.67,20.67,20.65,20.66,504200.0,11.4291,11.4291,11.418,11.4236,504200.0
2005-12-12 13:45:00,20.66,20.66,20.61,20.61,264600.0,11.4236,11.4236,11.3959,11.3959,264600.0
2005-12-12 13:50:00,20.61,20.62,20.6,20.61,237800.0,11.3959,11.4015,11.3904,11.3959,237800.0
2005-12-12 13:55:00,20.61,20.61,20.6,20.61,187400.0,11.3959,11.3959,11.3904,11.3959,187400.0
2005-12-12 14:00:00,20.61,20.65,20.6,20.63,178000.0,11.3959,11.418,11.3904,11.407,178000.0
2005-12-12 14:05:00,20.64,20.64,20.6,20.6,115000.0,11.4125,11.4125,11.3904,11.3904,115000.0
2005-12-12 14:10:00,20.6,20.62,20.6,20.61,111000.0,11.3904,11.4015,11.3904,11.3959,111000.0
2005-12-12 14:15:00,20.61,20.61,20.56,20.57,224200.0,11.3959,11.3959,11.3683,11.3738,224200.0
2005-12-12 14:20:00,20.57,20.58,20.57,20.57,108600.0,11.3738,11.3793,11.3738,11.3738,108600.0
2005-12-12 14:25:00,20.58,20.59,20.57,20.59,121000.0,11.3793,11.3849,11.3738,11.3849,121000.0
2005-12-12 14:30:00,20.59,20.61,20.58,20.58,156600.0,11.3849,11.3959,11.3793,11.3793,156600.0
2005-12-12 14:35:00,20.58,20.59,20.58,20.59,235800.0,11.3793,11.3849,11.3793,11.3849,235800.0
2005-12-12 14:40:00,20.59,20.6,20.58,20.58,197800.0,11.3849,11.3904,11.3793,11.3793,197800.0
2005-12-12 14:45:00,20.58,20.61,20.57,20.61,253600.0,11.3793,11.3959,11.3738,11.3959,253600.0
2005-12-12 14:50:00,20.61,20.61,20.6,20.61,128000.0,11.3959,11.3959,11.3904,11.3959,128000.0
2005-12-12 14:55:00,20.61,20.62,20.61,20.61,109800.0,11.3959,11.4015,11.3959,11.3959,109800.0
2005-12-12 15:00:00,20.61,20.61,20.6,20.6,151000.0,11.3959,11.3959,11.3904,11.3904,151000.0
2005-12-12 15:05:00,20.6,20.6,20.58,20.6,174800.0,11.3904,11.3904,11.3793,11.3904,174800.0
2005-12-12 15:10:00,20.6,20.61,20.59,20.6,402800.0,11.3904,11.3959,11.3849,11.3904,402800.0
2005-12-12 15:15:00,20.6,20.62,20.6,20.61,401200.0,11.3904,11.4015,11.3904,11.3959,401200.0
2005-12-12 15:20:00,20.61,20.62,20.61,20.61,210800.0,11.3959,11.4015,11.3959,11.3959,210800.0
2005-12-12 15:25:00,20.61,20.63,20.61,20.61,240000.0,11.3959,11.407,11.3959,11.3959,240000.0
2005-12-12 15:30:00,20.61,20.62,20.61,20.61,403400.0,11.3959,11.4015,11.3959,11.3959,403400.0
2005-12-12 15:35:00,20.61,20.61,20.6,20.6,275800.0,11.3959,11.3959,11.3904,11.3904,275800.0
2005-12-12 15:40:00,20.6,20.6,20.57,20.57,765200.0,11.3904,11.3904,11.3738,11.3738,765200.0
2005-12-12 15:45:00,20.57,20.58,20.56,20.56,582200.0,11.3738,11.3793,11.3683,11.3683,582200.0
2005-12-12 15:50:00,20.56,20.58,20.55,20.58,770400.0,11.3683,11.3793,11.3628,11.3793,770400.0
2005-12-12 15:55:00,20.58,20.6,20.57,20.6,527800.0,11.3793,11.3904,11.3738,11.3904,527800.0
2005-12-13 09:30:00,20.61,20.61,20.56,20.56,508800.0,11.3959,11.3959,11.3683,11.3683,508800.0
2005-12-13 09:35:00,20.57,20.58,20.53,20.53,233400.0,11.3738,11.3793,11.3517,11.3517,233400.0
2005-12-13 09:40:00,20.54,20.56,20.52,20.52,190400.0,11.3572,11.3683,11.3462,11.3462,190400.0
2005-12-13 09:45:00,20.53,20.59,20.51,20.52,213000.0,11.3517,11.3849,11.3406,11.3462,213000.0
2005-12-13 09:50:00,20.52,20.55,20.52,20.52,198200.0,11.3462,11.3628,11.3462,11.3462,198200.0
2005-12-13 09:55:00,20.52,20.53,20.5,20.52,287200.0,11.3462,11.3517,11.3351,11.3462,287200.0
2005-12-13 10:00:00,20.52,20.55,20.52,20.55,277000.0,11.3462,11.3628,11.3462,11.3628,277000.0
2005-12-13 10:05:00,20.54,20.55,20.5,20.52,270200.0,11.3572,11.3628,11.3351,11.3462,270200.0
2005-12-13 10:10:00,20.52,20.55,20.51,20.52,240800.0,11.3462,11.3628,11.3406,11.3462,240800.0
2005-12-13 10:15:00,20.52,20.55,20.52,20.53,138400.0,11.3462,11.3628,11.3462,11.3517,138400.0
2005-12-13 10:20:00,20.53,20.54,20.48,20.48,472000.0,11.3517,11.3572,11.324,11.324,472000.0
2005-12-13 10:25:00,20.48,20.49,20.45,20.45,233400.0,11.324,11.3296,11.3075,11.3075,233400.0
2005-12-13 10:30:00,20.46,20.49,20.46,20.48,225600.0,11.313,11.3296,11.313,11.324,225600.0
2005-12-13 10:35:00,20.47,20.48,20.45,20.47,215400.0,11.3185,11.324,11.3075,11.3185,215400.0
2005-12-13 10:40:00,20.48,20.49,20.47,20.49,148000.0,11.324,11.3296,11.3185,11.3296,148000.0
2005-12-13 10:45:00,20.5,20.5,20.48,20.49,210200.0,11.3351,11.3351,11.324,11.3296,210200.0
2005-12-13 10:50:00,20.49,20.49,20.45,20.46,172000.0,11.3296,11.3296,11.3075,11.313,172000.0
2005-12-13 10:55:00,20.46,20.48,20.44,20.46,213400.0,11.313,11.324,11.3019,11.313,213400.0
2005-12-13 11:00:00,20.46,20.48,20.45,20.48,119400.0,11.313,11.324,11.3075,11.324,119400.0
2005-12-13 11:05:00,20.48,20.49,20.48,20.48,100000.0,11.324,11.3296,11.324,11.324,100000.0
2005-12-13 11:10:00,20.48,20.49,20.47,20.49,193400.0,11.324,11.3296,11.3185,11.3296,193400.0
2005-12-13 11:15:00,20.49,20.5,20.49,20.49,139800.0,11.3296,11.3351,11.3296,11.3296,139800.0
2005-12-13 11:20:00,20.49,20.5,20.47,20.49,162000.0,11.3296,11.3351,11.3185,11.3296,162000.0
2005-12-13 11:25:00,20.49,20.5,20.47,20.47,317000.0,11.3296,11.3351,11.3185,11.3185,317000.0
2005-12-13 11:30:00,20.48,20.49,20.47,20.48,153400.0,11.324,11.3296,11.3185,11.324,153400.0
2005-12-13 11:35:00,20.48,20.49,20.47,20.49,105600.0,11.324,11.3296,11.3185,11.3296,105600.0
2005-12-13 11:40:00,20.49,20.5,20.48,20.5,156000.0,11.3296,11.3351,11.324,11.3351,156000.0
2005-12-13 11:45:00,20.5,20.5,20.48,20.49,180800.0,11.3351,11.3351,11.324,11.3296,180800.0
2005-12-13 11:50:00,20.49,20.5,20.48,20.49,179600.0,11.3296,11.3351,11.324,11.3296,179600.0
2005-12-13 11:55:00,20.49,20.49,20.47,20.47,166200.0,11.3296,11.3296,11.3185,11.3185,166200.0
2005-12-13 12:00:00,20.47,20.5,20.47,20.5,176400.0,11.3185,11.3351,11.3185,11.3351,176400.0
2005-12-13 12:05:00,20.5,20.5,20.47,20.48,169400.0,11.3351,11.3351,11.3185,11.324,169400.0
2005-12-13 12:10:00,20.48,20.48,20.47,20.48,127000.0,11.324,11.324,11.3185,11.324,127000.0
2005-12-13 12:15:00,20.48,20.48,20.46,20.47,127800.0,11.324,11.324,11.313,11.3185,127800.0
2005-12-13 12:20:00,20.47,20.47,20.45,20.46,155800.0,11.3185,11.3185,11.3075,11.313,155800.0
2005-12-13 12:25:00,20.46,20.47,20.43,20.44,219000.0,11.313,11.3185,11.2964,11.3019,219000.0
2005-12-13 12:30:00,20.44,20.46,20.43,20.43,216800.0,11.3019,11.313,11.2964,11.2964,216800.0
2005-12-13 12:35:00,20.43,20.44,20.39,20.43,294000.0,11.2964,11.3019,11.2743,11.2964,294000.0
2005-12-13 12:40:00,20.42,20.43,20.41,20.41,156000.0,11.2909,11.2964,11.2853,11.2853,156000.0
2005-12-13 12:45:00,20.41,20.41,20.41,20.41,168600.0,11.2853,11.2853,11.2853,11.2853,168600.0
2005-12-13 12:50:00,20.41,20.41,20.4,20.41,164600.0,11.2853,11.2853,11.2798,11.2853,164600.0
2005-12-13 12:55:00,20.41,20.41,20.41,20.41,94400.0,11.2853,11.2853,11.2853,11.2853,94400.0
2005-12-13 13:00:00,20.41,20.41,20.41,20.41,97800.0,11.2853,11.2853,11.2853,11.2853,97800.0
2005-12-13 13:05:00,20.41,20.42,20.41,20.42,171600.0,11.2853,11.2909,11.2853,11.2909,171600.0
2005-12-13 13:10:00,20.42,20.43,20.41,20.43,129000.0,11.2909,11.2964,11.2853,11.2964,129000.0
2005-12-13 13:15:00,20.43,20.43,20.41,20.41,155800.0,11.2964,11.2964,11.2853,11.2853,155800.0
2005-12-13 13:20:00,20.41,20.42,20.41,20.42,100400.0,11.2853,11.2909,11.2853,11.2909,100400.0
2005-12-13 13:25:00,20.42,20.42,20.4,20.4,248400.0,11.2909,11.2909,11.2798,11.2798,248400.0
2005-12-13 13:30:00,20.4,20.42,20.4,20.4,179000.0,11.2798,11.2909,11.2798,11.2798,179000.0
2005-12-13 13:35:00,20.41,20.41,20.4,20.41,118200.0,11.2853,11.2853,11.2798,11.2853,118200.0
2005-12-13 13:40:00,20.41,20.41,20.39,20.39,419000.0,11.2853,11.2853,11.2743,11.2743,419000.0
2005-12-13 13:45:00,20.39,20.41,20.39,20.41,186400.0,11.2743,11.2853,11.2743,11.2853,186400.0
2005-12-13 13:50:00,20.41,20.43,20.41,20.43,169400.0,11.2853,11.2964,11.2853,11.2964,169400.0
2005-12-13 13:55:00,20.43,20.45,20.42,20.43,260600.0,11.2964,11.3075,11.2909,11.2964,260600.0
2005-12-13 14:00:00,20.43,20.44,20.42,20.42,285000.0,11.2964,11.3019,11.2909,11.2909,285000.0
2005-12-13 14:05:00,20.43,20.44,20.42,20.43,437600.0,11.2964,11.3019,11.2909,11.2964,437600.0
2005-12-13 14:10:00,20.43,20.5,20.43,20.49,327400.0,11.2964,11.3351,11.2964,11.3296,327400.0
2005-12-13 14:15:00,20.49,20.5,20.48,20.5,425600.0,11.3296,11.3351,11.324,11.3351,425600.0
2005-12-13 14:20:00,20.5,20.58,20.5,20.55,623600.0,11.3351,11.3793,11.3351,11.3628,623600.0
2005-12-13 14:25:00,20.55,20.55,20.52,20.53,378400.0,11.3628,11.3628,11.3462,11.3517,378400.0
2005-12-13 14:30:00,20.53,20.55,20.5,20.52,606000.0,11.3517,11.3628,11.3351,11.3462,606000.0
2005-12-13 14:35:00,20.52,20.52,20.5,20.5,461200.0,11.3462,11.3462,11.3351,11.3351,461200.0
2005-12-13 14:40:00,20.5,20.52,20.5,20.52,586000.0,11.3351,11.3462,11.3351,11.3462,586000.0
2005-12-13 14:45:00,20.52,20.52,20.49,20.49,345400.0,11.3462,11.3462,11.3296,11.3296,345400.0
2005-12-13 14:50:00,20.49,20.5,20.49,20.5,322400.0,11.3296,11.3351,11.3296,11.3351,322400.0
2005-12-13 14:55:00,20.5,20.53,20.5,20.5,343000.0,11.3351,11.3517,11.3351,11.3351,343000.0
2005-12-13 15:00:00,20.5,20.52,20.49,20.5,293400.0,11.3351,11.3462,11.3296,11.3351,293400.0
2005-12-13 15:05:00,20.5,20.52,20.49,20.5,307000.0,11.3351,11.3462,11.3296,11.3351,307000.0
2005-12-13 15:10:00,20.5,20.5,20.5,20.5,204000.0,11.3351,11.3351,11.3351,11.3351,204000.0
2005-12-13 15:15:00,20.5,20.53,20.49,20.5,346000.0,11.3351,11.3517,11.3296,11.3351,346000.0
2005-12-13 15:20:00,20.5,20.51,20.49,20.5,265400.0,11.3351,11.3406,11.3296,11.3351,265400.0
2005-12-13 15:25:00,20.5,20.51,20.48,20.5,336600.0,11.3351,11.3406,11.324,11.3351,336600.0
2005-12-13 15:30:00,20.49,20.5,20.46,20.5,198000.0,11.3296,11.3351,11.313,11.3351,198000.0
2005-12-13 15:35:00,20.5,20.5,20.49,20.5,187800.0,11.3351,11.3351,11.3296,11.3351,187800.0
2005-12-13 15:40:00,20.5,20.52,20.49,20.5,374000.0,11.3351,11.3462,11.3296,11.3351,374000.0
2005-12-13 15:45:00,20.5,20.51,20.48,20.48,250800.0,11.3351,11.3406,11.324,11.324,250800.0
2005-12-13 15:50:00,20.48,20.49,20.47,20.48,340800.0,11.324,11.3296,11.3185,11.324,340800.0
2005-12-13 15:55:00,20.48,20.48,20.47,20.48,483200.0,11.324,11.324,11.3185,11.324,483200.0
2005-12-14 09:30:00,20.56,20.56,20.49,20.49,576600.0,11.3683,11.3683,11.3296,11.3296,576600.0
2005-12-14 09:35:00,20.49,20.54,20.49,20.54,263000.0,11.3296,11.3572,11.3296,11.3572,263000.0
2005-12-14 09:40:00,20.54,20.55,20.5,20.53,193600.0,11.3572,11.3628,11.3351,11.3517,193600.0
2005-12-14 09:45:00,20.53,20.57,20.5,20.55,241000.0,11.3517,11.3738,11.3351,11.3628,241000.0
2005-12-14 09:50:00,20.55,20.57,20.53,20.55,176800.0,11.3628,11.3738,11.3517,11.3628,176800.0
2005-12-14 09:55:00,20.55,20.63,20.55,20.61,420600.0,11.3628,11.407,11.3628,11.3959,420600.0
2005-12-14 10:00:00,20.61,20.61,20.55,20.61,152000.0,11.3959,11.3959,11.3628,11.3959,152000.0
2005-12-14 10:05:00,20.61,20.61,20.57,20.57,111600.0,11.3959,11.3959,11.3738,11.3738,111600.0
2005-12-14 10:10:00,20.57,20.6,20.57,20.59,91200.0,11.3738,11.3904,11.3738,11.3849,91200.0
2005-12-14 10:15:00,20.59,20.61,20.58,20.59,113200.0,11.3849,11.3959,11.3793,11.3849,113200.0
2005-12-14 10:20:00,20.59,20.61,20.58,20.58,98200.0,11.3849,11.3959,11.3793,11.3793,98200.0
2005-12-14 10:25:00,20.59,20.59,20.58,20.59,84400.0,11.3849,11.3849,11.3793,11.3849,84400.0
2005-12-14 10:30:00,20.59,20.63,20.59,20.61,151200.0,11.3849,11.407,11.3849,11.3959,151200.0
2005-12-14 10:35:00,20.63,20.68,20.62,20.62,226600.0,11.407,11.4346,11.4015,11.4015,226600.0
2005-12-14 10:40:00,20.61,20.64,20.61,20.64,77600.0,11.3959,11.4125,11.3959,11.4125,77600.0
2005-12-14 10:45:00,20.64,20.64,20.61,20.62,93000.0,11.4125,11.4125,11.3959,11.4015,93000.0
2005-12-14 10:50:00,20.62,20.63,20.58,20.59,164800.0,11.4015,11.407,11.3793,11.3849,164800.0
2005-12-14 10:55:00,20.59,20.6,20.58,20.59,156800.0,11.3849,11.3904,11.3793,11.3849,156800.0
2005-12-14 11:00:00,20.58,20.59,20.57,20.58,117400.0,11.3793,11.3849,11.3738,11.3793,117400.0
2005-12-14 11:05:00,20.58,20.58,20.56,20.57,98600.0,11.3793,11.3793,11.3683,11.3738,98600.0
2005-12-14 11:10:00,20.57,20.61,20.57,20.6,133000.0,11.3738,11.3959,11.3738,11.3904,133000.0
2005-12-14 11:15:00,20.6,20.61,20.57,20.6,107400.0,11.3904,11.3959,11.3738,11.3904,107400.0
2005-12-14 11:20:00,20.6,20.64,20.6,20.63,124200.0,11.3904,11.4125,11.3904,11.407,124200.0
2005-12-14 11:25:00,20.63,20.67,20.62,20.66,267800.0,11.407,11.4291,11.4015,11.4236,267800.0
2005-12-14 11:30:00,20.65,20.66,20.63,20.64,122800.0,11.418,11.4236,11.407,11.4125,122800.0
2005-12-14 11:35:00,20.64,20.65,20.64,20.64,101400.0,11.4125,11.418,11.4125,11.4125,101400.0
2005-12-14 11:40:00,20.64,20.66,20.64,20.66,133000.0,11.4125,11.4236,11.4125,11.4236,133000.0
2005-12-14 11:45:00,20.66,20.66,20.64,20.65,87200.0,11.4236,11.4236,11.4125,11.418,87200.0
2005-12-14 11:50:00,20.64,20.68,20.64,20.65,136400.0,11.4125,11.4346,11.4125,11.418,136400.0
2005-12-14 11:55:00,20.65,20.65,20.63,20.64,112200.0,11.418,11.418,11.407,11.4125,112200.0
2005-12-14 12:00:00,20.65,20.67,20.64,20.64,60200.0,11.418,11.4291,11.4125,11.4125,60200.0
2005-12-14 12:05:00,20.64,20.65,20.64,20.64,58000.0,11.4125,11.418,11.4125,11.4125,58000.0
2005-12-14 12:10:00,20.64,20.64,20.64,20.64,63200.0,11.4125,11.4125,11.4125,11.4125,63200.0
2005-12-14 12:15:00,20.64,20.65,20.63,20.64,110600.0,11.4125,11.418,11.407,11.4125,110600.0
2005-12-14 12:20:00,20.63,20.64,20.61,20.63,73000.0,11.407,11.4125,11.3959,11.407,73000.0
2005-12-14 12:25:00,20.63,20.65,20.62,20.64,85200.0,11.407,11.418,11.4015,11.4125,85200.0
2005-12-14 12:30:00,20.64,20.65,20.64,20.64,25200.0,11.4125,11.418,11.4125,11.4125,25200.0
2005-12-14 12:35:00,20.64,20.64,20.62,20.64,97000.0,11.4125,11.4125,11.4015,11.4125,97000.0
2005-12-14 12:40:00,20.64,20.64,20.63,20.64,50800.0,11.4125,11.4125,11.407,11.4125,50800.0
2005-12-14 12:45:00,20.64,20.66,20.63,20.65,84200.0,11.4125,11.4236,11.407,11.418,84200.0
2005-12-14 12:50:00,20.65,20.65,20.64,20.65,98000.0,11.418,11.418,11.4125,11.418,98000.0
2005-12-14 12:55:00,20.65,20.66,20.63,20.64,121800.0,11.418,11.4236,11.407,11.4125,121800.0
2005-12-14 13:00:00,20.64,20.66,20.64,20.65,62600.0,11.4125,11.4236,11.4125,11.418,62600.0
2005-12-14 13:05:00,20.65,20.68,20.65,20.68,162000.0,11.418,11.4346,11.418,11.4346,162000.0
2005-12-14 13:10:00,20.68,20.68,20.67,20.68,61800.0,11.4346,11.4346,11.4291,11.4346,61800.0
2005-12-14 13:15:00,20.68,20.68,20.67,20.68,133600.0,11.4346,11.4346,11.4291,11.4346,133600.0
2005-12-14 13:20:00,20.68,20.68,20.67,20.68,126600.0,11.4346,11.4346,11.4291,11.4346,126600.0
2005-12-14 13:25:00,20.68,20.68,20.66,20.67,56000.0,11.4346,11.4346,11.4236,11.4291,56000.0
2005-12-14 13:30:00,20.67,20.68,20.66,20.67,77400.0,11.4291,11.4346,11.4236,11.4291,77400.0
2005-12-14 13:35:00,20.66,20.67,20.64,20.66,102600.0,11.4236,11.4291,11.4125,11.4236,102600.0
2005-12-14 13:40:00,20.66,20.68,20.65,20.66,91000.0,11.4236,11.4346,11.418,11.4236,91000.0
2005-12-14 13:45:00,20.67,20.7,20.66,20.68,138400.0,11.4291,11.4457,11.4236,11.4346,138400.0
2005-12-14 13:50:00,20.68,20.7,20.66,20.67,193600.0,11.4346,11.4457,11.4236,11.4291,193600.0
2005-12-14 13:55:00,20.67,20.68,20.66,20.66,241000.0,11.4291,11.4346,11.4236,11.4236,241000.0
2005-12-14 14:00:00,20.66,20.67,20.64,20.67,220200.0,11.4236,11.4291,11.4125,11.4291,220200.0
2005-12-14 14:05:00,20.66,20.68,20.66,20.66,119000.0,11.4236,11.4346,11.4236,11.4236,119000.0
2005-12-14 14:10:00,20.66,20.67,20.64,20.64,153200.0,11.4236,11.4291,11.4125,11.4125,153200.0
2005-12-14 14:15:00,20.64,20.64,20.63,20.63,120400.0,11.4125,11.4125,11.407,11.407,120400.0
2005-12-14 14:20:00,20.63,20.63,20.63,20.63,77400.0,11.407,11.407,11.407,11.407,77400.0
2005-12-14 14:25:00,20.63,20.65,20.63,20.64,90800.0,11.407,11.418,11.407,11.4125,90800.0
2005-12-14 14:30:00,20.64,20.64,20.61,20.61,75800.0,11.4125,11.4125,11.3959,11.3959,75800.0
2005-12-14 14:35:00,20.61,20.64,20.61,20.63,150400.0,11.3959,11.4125,11.3959,11.407,150400.0
2005-12-14 14:40:00,20.63,20.65,20.63,20.65,190000.0,11.407,11.418,11.407,11.418,190000.0
2005-12-14 14:45:00,20.64,20.66,20.64,20.65,185400.0,11.4125,11.4236,11.4125,11.418,185400.0
2005-12-14 14:50:00,20.66,20.67,20.64,20.65,186600.0,11.4236,11.4291,11.4125,11.418,186600.0
2005-12-14 14:55:00,20.64,20.65,20.64,20.64,212400.0,11.4125,11.418,11.4125,11.4125,212400.0
2005-12-14 15:00:00,20.64,20.65,20.64,20.64,94000.0,11.4125,11.418,11.4125,11.4125,94000.0
2005-12-14 15:05:00,20.64,20.65,20.63,20.64,142000.0,11.4125,11.418,11.407,11.4125,142000.0
2005-12-14 15:10:00,20.64,20.64,20.62,20.63,144000.0,11.4125,11.4125,11.4015,11.407,144000.0
2005-12-14 15:15:00,20.63,20.63,20.6,20.61,171000.0,11.407,11.407,11.3904,11.3959,171000.0
2005-12-14 15:20:00,20.61,20.61,20.59,20.59,143600.0,11.3959,11.3959,11.3849,11.3849,143600.0
2005-12-14 15:25:00,20.59,20.6,20.58,20.58,166000.0,11.3849,11.3904,11.3793,11.3793,166000.0
2005-12-14 15:30:00,20.58,20.58,20.55,20.57,318600.0,11.3793,11.3793,11.3628,11.3738,318600.0
2005-12-14 15:35:00,20.57,20.57,20.54,20.54,319600.0,11.3738,11.3738,11.3572,11.3572,319600.0
2005-12-14 15:40:00,20.54,20.55,20.53,20.54,248200.0,11.3572,11.3628,11.3517,11.3572,248200.0
2005-12-14 15:45:00,20.54,20.55,20.51,20.55,351600.0,11.3572,11.3628,11.3406,11.3628,351600.0
2005-12-14 15:50:00,20.55,20.56,20.53,20.55,341000.0,11.3628,11.3683,11.3517,11.3628,341000.0
2005-12-14 15:55:00,20.55,20.56,20.54,20.55,379200.0,11.3628,11.3683,11.3572,11.3628,379200.0
2005-12-15 09:30:00,20.5,20.53,20.5,20.53,645400.0,11.3351,11.3517,11.3351,11.3517,645400.0
2005-12-15 09:35:00,20.52,20.53,20.46,20.48,228000.0,11.3462,11.3517,11.313,11.324,228000.0
2005-12-15 09:40:00,20.5,20.5,20.43,20.46,250600.0,11.3351,11.3351,11.2964,11.313,250600.0
2005-12-15 09:45:00,20.46,20.5,20.43,20.49,321600.0,11.313,11.3351,11.2964,11.3296,321600.0
2005-12-15 09:50:00,20.49,20.5,20.47,20.5,217600.0,11.3296,11.3351,11.3185,11.3351,217600.0
2005-12-15 09:55:00,20.5,20.53,20.49,20.52,353200.0,11.3351,11.3517,11.3296,11.3462,353200.0
2005-12-15 10:00:00,20.52,20.61,20.51,20.54,313600.0,11.3462,11.3959,11.3406,11.3572,313600.0
2005-12-15 10:05:00,20.53,20.56,20.52,20.53,161400.0,11.3517,11.3683,11.3462,11.3517,161400.0
2005-12-15 10:10:00,20.53,20.53,20.5,20.51,209000.0,11.3517,11.3517,11.3351,11.3406,209000.0
2005-12-15 10:15:00,20.5,20.53,20.5,20.53,221800.0,11.3351,11.3517,11.3351,11.3517,221800.0
2005-12-15 10:20:00,20.53,20.56,20.52,20.56,95200.0,11.3517,11.3683,11.3462,11.3683,95200.0
2005-12-15 10:25:00,20.56,20.58,20.54,20.57,201200.0,11.3683,11.3793,11.3572,11.3738,201200.0
2005-12-15 10:30:00,20.57,20.58,20.55,20.57,150400.0,11.3738,11.3793,11.3628,11.3738,150400.0
2005-12-15 10:35:00,20.57,20.58,20.55,20.58,163000.0,11.3738,11.3793,11.3628,11.3793,163000.0
2005-12-15 10:40:00,20.58,20.58,20.56,20.57,97800.0,11.3793,11.3793,11.3683,11.3738,97800.0
2005-12-15 10:45:00,20.57,20.59,20.57,20.58,177400.0,11.3738,11.3849,11.3738,11.3793,177400.0
2005-12-15 10:50:00,20.58,20.58,20.57,20.57,105200.0,11.3793,11.3793,11.3738,11.3738,105200.0
2005-12-15 10:55:00,20.57,20.58,20.55,20.55,114200.0,11.3738,11.3793,11.3628,11.3628,114200.0
2005-12-15 11:00:00,20.56,20.57,20.54,20.54,69400.0,11.3683,11.3738,11.3572,11.3572,69400.0
2005-12-15 11:05:00,20.54,20.55,20.52,20.54,123400.0,11.3572,11.3628,11.3462,11.3572,123400.0
2005-12-15 11:10:00,20.55,20.56,20.54,20.54,100800.0,11.3628,11.3683,11.3572,11.3572,100800.0
2005-12-15 11:15:00,20.55,20.57,20.54,20.57,101400.0,11.3628,11.3738,11.3572,11.3738,101400.0
2005-12-15 11:20:00,20.57,20.58,20.55,20.56,110800.0,11.3738,11.3793,11.3628,11.3683,110800.0
2005-12-15 11:25:00,20.55,20.56,20.54,20.54,156000.0,11.3628,11.3683,11.3572,11.3572,156000.0
2005-12-15 11:30:00,20.54,20.57,20.54,20.55,82200.0,11.3572,11.3738,11.3572,11.3628,82200.0
2005-12-15 11:35:00,20.55,20.56,20.54,20.55,101600.0,11.3628,11.3683,11.3572,11.3628,101600.0
2005-12-15 11:40:00,20.55,20.57,20.53,20.56,203000.0,11.3628,11.3738,11.3517,11.3683,203000.0
2005-12-15 11:45:00,20.56,20.57,20.56,20.56,105000.0,11.3683,11.3738,11.3683,11.3683,105000.0
2005-12-15 11:50:00,20.56,20.57,20.56,20.57,146600.0,11.3683,11.3738,11.3683,11.3738,146600.0
2005-12-15 11:55:00,20.57,20.58,20.56,20.57,95600.0,11.3738,11.3793,11.3683,11.3738,95600.0
2005-12-15 12:00:00,20.57,20.58,20.57,20.57,185200.0,11.3738,11.3793,11.3738,11.3738,185200.0
2005-12-15 12:05:00,20.57,20.6,20.55,20.59,113400.0,11.3738,11.3904,11.3628,11.3849,113400.0
2005-12-15 12:10:00,20.59,20.6,20.55,20.57,225000.0,11.3849,11.3904,11.3628,11.3738,225000.0
2005-12-15 12:15:00,20.57,20.58,20.53,20.53,111800.0,11.3738,11.3793,11.3517,11.3517,111800.0
2005-12-15 12:20:00,20.54,20.56,20.54,20.56,93000.0,11.3572,11.3683,11.3572,11.3683,93000.0
2005-12-15 12:25:00,20.56,20.57,20.55,20.57,125000.0,11.3683,11.3738,11.3628,11.3738,125000.0
2005-12-15 12:30:00,20.57,20.59,20.56,20.58,169800.0,11.3738,11.3849,11.3683,11.3793,169800.0
2005-12-15 12:35:00,20.58,20.58,20.57,20.57,55800.0,11.3793,11.3793,11.3738,11.3738,55800.0
2005-12-15 12:40:00,20.57,20.58,20.56,20.57,95000.0,11.3738,11.3793,11.3683,11.3738,95000.0
2005-12-15 12:45:00,20.56,20.57,20.56,20.57,54200.0,11.3683,11.3738,11.3683,11.3738,54200.0
2005-12-15 12:50:00,20.57,20.57,20.56,20.56,55800.0,11.3738,11.3738,11.3683,11.3683,55800.0
2005-12-15 12:55:00,20.57,20.57,20.56,20.57,61600.0,11.3738,11.3738,11.3683,11.3738,61600.0
2005-12-15 13:00:00,20.57,20.58,20.57,20.57,96200.0,11.3738,11.3793,11.3738,11.3738,96200.0
2005-12-15 13:05:00,20.57,20.58,20.55,20.55,40400.0,11.3738,11.3793,11.3628,11.3628,40400.0
2005-12-15 13:10:00,20.55,20.56,20.54,20.55,52000.0,11.3628,11.3683,11.3572,11.3628,52000.0
2005-12-15 13:15:00,20.55,20.56,20.54,20.55,57400.0,11.3628,11.3683,11.3572,11.3628,57400.0
2005-12-15 13:20:00,20.55,20.56,20.54,20.55,73000.0,11.3628,11.3683,11.3572,11.3628,73000.0
2005-12-15 13:25:00,20.55,20.55,20.54,20.55,73200.0,11.3628,11.3628,11.3572,11.3628,73200.0
2005-12-15 13:30:00,20.55,20.56,20.54,20.56,129800.0,11.3628,11.3683,11.3572,11.3683,129800.0
2005-12-15 13:35:00,20.56,20.58,20.55,20.57,211000.0,11.3683,11.3793,11.3628,11.3738,211000.0
2005-12-15 13:40:00,20.57,20.57,20.54,20.55,62200.0,11.3738,11.3738,11.3572,11.3628,62200.0
2005-12-15 13:45:00,20.55,20.56,20.54,20.56,124000.0,11.3628,11.3683,11.3572,11.3683,124000.0
2005-12-15 13:50:00,20.56,20.58,20.56,20.57,98800.0,11.3683,11.3793,11.3683,11.3738,98800.0
2005-12-15 13:55:00,20.57,20.6,20.57,20.6,134800.0,11.3738,11.3904,11.3738,11.3904,134800.0
2005-12-15 14:00:00,20.6,20.61,20.59,20.61,125400.0,11.3904,11.3959,11.3849,11.3959,125400.0
2005-12-15 14:05:00,20.6,20.61,20.59,20.59,54600.0,11.3904,11.3959,11.3849,11.3849,54600.0
2005-12-15 14:10:00,20.6,20.6,20.59,20.59,80600.0,11.3904,11.3904,11.3849,11.3849,80600.0
2005-12-15 14:15:00,20.59,20.6,20.54,20.6,61600.0,11.3849,11.3904,11.3572,11.3904,61600.0
2005-12-15 14:20:00,20.6,20.6,20.59,20.59,239400.0,11.3904,11.3904,11.3849,11.3849,239400.0
2005-12-15 14:25:00,20.59,20.59,20.58,20.59,56400.0,11.3849,11.3849,11.3793,11.3849,56400.0
2005-12-15 14:30:00,20.59,20.59,20.58,20.58,67800.0,11.3849,11.3849,11.3793,11.3793,67800.0
2005-12-15 14:35:00,20.58,20.58,20.58,20.58,85400.0,11.3793,11.3793,11.3793,11.3793,85400.0
2005-12-15 14:40:00,20.58,20.59,20.58,20.58,27400.0,11.3793,11.3849,11.3793,11.3793,27400.0
2005-12-15 14:45:00,20.58,20.58,20.56,20.57,150200.0,11.3793,11.3793,11.3683,11.3738,150200.0
2005-12-15 14:50:00,20.57,20.57,20.53,20.53,74200.0,11.3738,11.3738,11.3517,11.3517,74200.0
2005-12-15 14:55:00,20.53,20.54,20.53,20.54,82600.0,11.3517,11.3572,11.3517,11.3572,82600.0
2005-12-15 15:00:00,20.54,20.54,20.53,20.54,59000.0,11.3572,11.3572,11.3517,11.3572,59000.0
2005-12-15 15:05:00,20.54,20.56,20.53,20.54,198600.0,11.3572,11.3683,11.3517,11.3572,198600.0
2005-12-15 15:10:00,20.54,20.55,20.54,20.54,61800.0,11.3572,11.3628,11.3572,11.3572,61800.0
2005-12-15 15:15:00,20.54,20.55,20.54,20.54,101600.0,11.3572,11.3628,11.3572,11.3572,101600.0
2005-12-15 15:20:00,20.54,20.55,20.54,20.55,205600.0,11.3572,11.3628,11.3572,11.3628,205600.0
2005-12-15 15:25:00,20.55,20.58,20.55,20.56,279000.0,11.3628,11.3793,11.3628,11.3683,279000.0
2005-12-15 15:30:00,20.56,20.58,20.56,20.58,135200.0,11.3683,11.3793,11.3683,11.3793,135200.0
2005-12-15 15:35:00,20.58,20.59,20.57,20.59,236800.0,11.3793,11.3849,11.3738,11.3849,236800.0
2005-12-15 15:40:00,20.58,20.6,20.58,20.59,285800.0,11.3793,11.3904,11.3793,11.3849,285800.0
2005-12-15 15:45:00,20.59,20.6,20.57,20.58,205200.0,11.3849,11.3904,11.3738,11.3793,205200.0
2005-12-15 15:50:00,20.58,20.58,20.55,20.55,295200.0,11.3793,11.3793,11.3628,11.3628,295200.0
2005-12-15 15:55:00,20.55,20.59,20.55,20.58,288400.0,11.3628,11.3849,11.3628,11.3793,288400.0
2005-12-16 09:30:00,20.67,20.67,20.6,20.63,4396400.0,11.4291,11.4291,11.3904,11.407,4396400.0
2005-12-16 09:35:00,20.63,20.65,20.58,20.64,240000.0,11.407,11.418,11.3793,11.4125,240000.0
2005-12-16 09:40:00,20.65,20.67,20.63,20.66,185800.0,11.418,11.4291,11.407,11.4236,185800.0
2005-12-16 09:45:00,20.66,20.67,20.65,20.67,75800.0,11.4236,11.4291,11.418,11.4291,75800.0
2005-12-16 09:50:00,20.67,20.7,20.66,20.69,100800.0,11.4291,11.4457,11.4236,11.4402,100800.0
2005-12-16 09:55:00,20.69,20.7,20.68,20.69,97600.0,11.4402,11.4457,11.4346,11.4402,97600.0
2005-12-16 10:00:00,20.7,20.74,20.7,20.71,288600.0,11.4457,11.4678,11.4457,11.4512,288600.0
2005-12-16 10:05:00,20.71,20.74,20.7,20.7,117400.0,11.4512,11.4678,11.4457,11.4457,117400.0
2005-12-16 10:10:00,20.7,20.74,20.7,20.72,102400.0,11.4457,11.4678,11.4457,11.4568,102400.0
2005-12-16 10:15:00,20.72,20.72,20.68,20.68,161600.0,11.4568,11.4568,11.4346,11.4346,161600.0
2005-12-16 10:20:00,20.68,20.7,20.68,20.68,102400.0,11.4346,11.4457,11.4346,11.4346,102400.0
2005-12-16 10:25:00,20.68,20.7,20.68,20.7,100000.0,11.4346,11.4457,11.4346,11.4457,100000.0
2005-12-16 10:30:00,20.7,20.7,20.67,20.68,167400.0,11.4457,11.4457,11.4291,11.4346,167400.0
2005-12-16 10:35:00,20.68,20.7,20.68,20.7,109400.0,11.4346,11.4457,11.4346,11.4457,109400.0
2005-12-16 10:40:00,20.7,20.7,20.68,20.7,114200.0,11.4457,11.4457,11.4346,11.4457,114200.0
2005-12-16 10:45:00,20.7,20.7,20.67,20.67,186800.0,11.4457,11.4457,11.4291,11.4291,186800.0
2005-12-16 10:50:00,20.68,20.7,20.66,20.67,200200.0,11.4346,11.4457,11.4236,11.4291,200200.0
2005-12-16 10:55:00,20.66,20.68,20.66,20.66,92000.0,11.4236,11.4346,11.4236,11.4236,92000.0
2005-12-16 11:00:00,20.67,20.67,20.66,20.66,74800.0,11.4291,11.4291,11.4236,11.4236,74800.0
2005-12-16 11:05:00,20.66,20.67,20.65,20.67,75400.0,11.4236,11.4291,11.418,11.4291,75400.0
2005-12-16 11:10:00,20.66,20.68,20.66,20.68,128400.0,11.4236,11.4346,11.4236,11.4346,128400.0
2005-12-16 11:15:00,20.68,20.68,20.68,20.68,77200.0,11.4346,11.4346,11.4346,11.4346,77200.0
2005-12-16 11:20:00,20.68,20.68,20.68,20.68,115600.0,11.4346,11.4346,11.4346,11.4346,115600.0
2005-12-16 11:25:00,20.68,20.68,20.66,20.66,97200.0,11.4346,11.4346,11.4236,11.4236,97200.0
2005-12-16 11:30:00,20.66,20.67,20.63,20.64,315000.0,11.4236,11.4291,11.407,11.4125,315000.0
2005-12-16 11:35:00,20.64,20.67,20.64,20.67,61000.0,11.4125,11.4291,11.4125,11.4291,61000.0
2005-12-16 11:40:00,20.67,20.68,20.66,20.68,106800.0,11.4291,11.4346,11.4236,11.4346,106800.0
2005-12-16 11:45:00,20.68,20.68,20.64,20.66,107600.0,11.4346,11.4346,11.4125,11.4236,107600.0
2005-12-16 11:50:00,20.65,20.66,20.64,20.66,73000.0,11.418,11.4236,11.4125,11.4236,73000.0
2005-12-16 11:55:00,20.66,20.7,20.65,20.68,109400.0,11.4236,11.4457,11.418,11.4346,109400.0
2005-12-16 12:00:00,20.69,20.7,20.68,20.68,87600.0,11.4402,11.4457,11.4346,11.4346,87600.0
2005-12-16 12:05:00,20.69,20.72,20.68,20.72,102800.0,11.4402,11.4568,11.4346,11.4568,102800.0
2005-12-16 12:10:00,20.72,20.73,20.71,20.73,78000.0,11.4568,11.4623,11.4512,11.4623,78000.0
2005-12-16 12:15:00,20.73,20.74,20.72,20.74,141200.0,11.4623,11.4678,11.4568,11.4678,141200.0
2005-12-16 12:20:00,20.74,20.74,20.7,20.73,83200.0,11.4678,11.4678,11.4457,11.4623,83200.0
2005-12-16 12:25:00,20.73,20.74,20.71,20.71,55600.0,11.4623,11.4678,11.4512,11.4512,55600.0
2005-12-16 12:30:00,20.72,20.73,20.71,20.73,42000.0,11.4568,11.4623,11.4512,11.4623,42000.0
2005-12-16 12:35:00,20.73,20.74,20.73,20.74,47400.0,11.4623,11.4678,11.4623,11.4678,47400.0
2005-12-16 12:40:00,20.74,20.74,20.73,20.74,66800.0,11.4678,11.4678,11.4623,11.4678,66800.0
2005-12-16 12:45:00,20.74,20.75,20.74,20.75,43800.0,11.4678,11.4733,11.4678,11.4733,43800.0
2005-12-16 12:50:00,20.75,20.75,20.74,20.75,125200.0,11.4733,11.4733,11.4678,11.4733,125200.0
2005-12-16 12:55:00,20.74,20.75,20.73,20.74,74000.0,11.4678,11.4733,11.4623,11.4678,74000.0
2005-12-16 13:00:00,20.74,20.74,20.72,20.74,110400.0,11.4678,11.4678,11.4568,11.4678,110400.0
2005-12-16 13:05:00,20.73,20.74,20.73,20.74,91200.0,11.4623,11.4678,11.4623,11.4678,91200.0
2005-12-16 13:10:00,20.74,20.74,20.7,20.71,85400.0,11.4678,11.4678,11.4457,11.4512,85400.0
2005-12-16 13:15:00,20.71,20.72,20.7,20.7,75000.0,11.4512,11.4568,11.4457,11.4457,75000.0
2005-12-16 13:20:00,20.7,20.73,20.7,20.73,50800.0,11.4457,11.4623,11.4457,11.4623,50800.0
2005-12-16 13:25:00,20.73,20.73,20.71,20.72,60800.0,11.4623,11.4623,11.4512,11.4568,60800.0
2005-12-16 13:30:00,20.72,20.72,20.7,20.7,93400.0,11.4568,11.4568,11.4457,11.4457,93400.0
2005-12-16 13:35:00,20.7,20.7,20.68,20.69,81000.0,11.4457,11.4457,11.4346,11.4402,81000.0
2005-12-16 13:40:00,20.7,20.7,20.69,20.7,33800.0,11.4457,11.4457,11.4402,11.4457,33800.0
2005-12-16 13:45:00,20.7,20.7,20.69,20.7,58400.0,11.4457,11.4457,11.4402,11.4457,58400.0
2005-12-16 13:50:00,20.7,20.71,20.69,20.71,52600.0,11.4457,11.4512,11.4402,11.4512,52600.0
2005-12-16 13:55:00,20.7,20.71,20.69,20.7,66400.0,11.4457,11.4512,11.4402,11.4457,66400.0
2005-12-16 14:00:00,20.7,20.71,20.68,20.68,125800.0,11.4457,11.4512,11.4346,11.4346,125800.0
2005-12-16 14:05:00,20.68,20.7,20.67,20.7,108200.0,11.4346,11.4457,11.4291,11.4457,108200.0
2005-12-16 14:10:00,20.7,20.7,20.68,20.68,69000.0,11.4457,11.4457,11.4346,11.4346,69000.0
2005-12-16 14:15:00,20.68,20.68,20.68,20.68,100200.0,11.4346,11.4346,11.4346,11.4346,100200.0
2005-12-16 14:20:00,20.68,20.68,20.67,20.67,85800.0,11.4346,11.4346,11.4291,11.4291,85800.0
2005-12-16 14:25:00,20.67,20.68,20.65,20.65,122200.0,11.4291,11.4346,11.418,11.418,122200.0
2005-12-16 14:30:00,20.66,20.68,20.65,20.67,76600.0,11.4236,11.4346,11.418,11.4291,76600.0
2005-12-16 14:35:00,20.67,20.68,20.66,20.66,90600.0,11.4291,11.4346,11.4236,11.4236,90600.0
2005-12-16 14:40:00,20.66,20.66,20.65,20.65,114000.0,11.4236,11.4236,11.418,11.418,114000.0
2005-12-16 14:45:00,20.65,20.66,20.65,20.65,81200.0,11.418,11.4236,11.418,11.418,81200.0
2005-12-16 14:50:00,20.65,20.66,20.63,20.63,91600.0,11.418,11.4236,11.407,11.407,91600.0
2005-12-16 14:55:00,20.63,20.64,20.63,20.63,80200.0,11.407,11.4125,11.407,11.407,80200.0
2005-12-16 15:00:00,20.63,20.64,20.61,20.61,83000.0,11.407,11.4125,11.3959,11.3959,83000.0
2005-12-16 15:05:00,20.61,20.61,20.61,20.61,83800.0,11.3959,11.3959,11.3959,11.3959,83800.0
2005-12-16 15:10:00,20.61,20.62,20.61,20.61,98600.0,11.3959,11.4015,11.3959,11.3959,98600.0
2005-12-16 15:15:00,20.61,20.61,20.6,20.61,138800.0,11.3959,11.3959,11.3904,11.3959,138800.0
2005-12-16 15:20:00,20.61,20.61,20.6,20.6,244600.0,11.3959,11.3959,11.3904,11.3904,244600.0
2005-12-16 15:25:00,20.61,20.62,20.61,20.61,121200.0,11.3959,11.4015,11.3959,11.3959,121200.0
2005-12-16 15:30:00,20.61,20.65,20.61,20.65,94000.0,11.3959,11.418,11.3959,11.418,94000.0
2005-12-16 15:35:00,20.64,20.65,20.63,20.63,138800.0,11.4125,11.418,11.407,11.407,138800.0
2005-12-16 15:40:00,20.63,20.63,20.59,20.59,270600.0,11.407,11.407,11.3849,11.3849,270600.0
2005-12-16 15:45:00,20.59,20.61,20.59,20.61,302800.0,11.3849,11.3959,11.3849,11.3959,302800.0
2005-12-16 15:50:00,20.61,20.61,20.6,20.6,226800.0,11.3959,11.3959,11.3904,11.3904,226800.0
2005-12-16 15:55:00,20.6,20.61,20.59,20.61,369000.0,11.3904,11.3959,11.3849,11.3959,369000.0
2005-12-19 09:30:00,20.56,20.6,20.56,20.58,570200.0,11.3683,11.3904,11.3683,11.3793,570200.0
2005-12-19 09:35:00,20.6,20.61,20.56,20.61,203200.0,11.3904,11.3959,11.3683,11.3959,203200.0
2005-12-19 09:40:00,20.61,20.65,20.59,20.61,190600.0,11.3959,11.418,11.3849,11.3959,190600.0
2005-12-19 09:45:00,20.61,20.64,20.6,20.64,153800.0,11.3959,11.4125,11.3904,11.4125,153800.0
2005-12-19 09:50:00,20.63,20.65,20.63,20.65,253800.0,11.407,11.418,11.407,11.418,253800.0
2005-12-19 09:55:00,20.64,20.67,20.63,20.66,193200.0,11.4125,11.4291,11.407,11.4236,193200.0
2005-12-19 10:00:00,20.67,20.68,20.65,20.67,173200.0,11.4291,11.4346,11.418,11.4291,173200.0
2005-12-19 10:05:00,20.68,20.68,20.67,20.68,122400.0,11.4346,11.4346,11.4291,11.4346,122400.0
2005-12-19 10:10:00,20.68,20.72,20.68,20.71,139600.0,11.4346,11.4568,11.4346,11.4512,139600.0
2005-12-19 10:15:00,20.71,20.74,20.7,20.73,230400.0,11.4512,11.4678,11.4457,11.4623,230400.0
2005-12-19 10:20:00,20.73,20.74,20.71,20.71,194200.0,11.4623,11.4678,11.4512,11.4512,194200.0
2005-12-19 10:25:00,20.71,20.72,20.7,20.71,150200.0,11.4512,11.4568,11.4457,11.4512,150200.0
2005-12-19 10:30:00,20.71,20.76,20.71,20.75,253600.0,11.4512,11.4789,11.4512,11.4733,253600.0
2005-12-19 10:35:00,20.75,20.75,20.74,20.74,142800.0,11.4733,11.4733,11.4678,11.4678,142800.0
2005-12-19 10:40:00,20.74,20.77,20.74,20.75,257800.0,11.4678,11.4844,11.4678,11.4733,257800.0
2005-12-19 10:45:00,20.75,20.75,20.72,20.72,119400.0,11.4733,11.4733,11.4568,11.4568,119400.0
2005-12-19 10:50:00,20.72,20.73,20.71,20.71,153400.0,11.4568,11.4623,11.4512,11.4512,153400.0
2005-12-19 10:55:00,20.71,20.71,20.7,20.71,88200.0,11.4512,11.4512,11.4457,11.4512,88200.0
2005-12-19 11:00:00,20.7,20.71,20.7,20.71,83800.0,11.4457,11.4512,11.4457,11.4512,83800.0
2005-12-19 11:05:00,20.7,20.73,20.7,20.73,205200.0,11.4457,11.4623,11.4457,11.4623,205200.0
2005-12-19 11:10:00,20.73,20.74,20.72,20.74,74200.0,11.4623,11.4678,11.4568,11.4678,74200.0
2005-12-19 11:15:00,20.73,20.74,20.72,20.74,81200.0,11.4623,11.4678,11.4568,11.4678,81200.0
2005-12-19 11:20:00,20.74,20.76,20.73,20.76,322800.0,11.4678,11.4789,11.4623,11.4789,322800.0
2005-12-19 11:25:00,20.75,20.78,20.75,20.78,176200.0,11.4733,11.4899,11.4733,11.4899,176200.0
2005-12-19 11:30:00,20.77,20.79,20.75,20.78,136200.0,11.4844,11.4955,11.4733,11.4899,136200.0
2005-12-19 11:35:00,20.78,20.81,20.77,20.81,171400.0,11.4899,11.5065,11.4844,11.5065,171400.0
2005-12-19 11:40:00,20.81,20.85,20.8,20.81,246400.0,11.5065,11.5286,11.501,11.5065,246400.0
2005-12-19 11:45:00,20.82,20.83,20.79,20.82,149600.0,11.512,11.5176,11.4955,11.512,149600.0
2005-12-19 11:50:00,20.82,20.84,20.8,20.82,139400.0,11.512,11.5231,11.501,11.512,139400.0
2005-12-19 11:55:00,20.83,20.84,20.81,20.84,225800.0,11.5176,11.5231,11.5065,11.5231,225800.0
2005-12-19 12:00:00,20.83,20.84,20.79,20.8,205200.0,11.5176,11.5231,11.4955,11.501,205200.0
2005-12-19 12:05:00,20.8,20.82,20.79,20.82,190000.0,11.501,11.512,11.4955,11.512,190000.0
2005-12-19 12:10:00,20.81,20.82,20.8,20.81,112000.0,11.5065,11.512,11.501,11.5065,112000.0
2005-12-19 12:15:00,20.81,20.81,20.78,20.8,141400.0,11.5065,11.5065,11.4899,11.501,141400.0
2005-12-19 12:20:00,20.8,20.85,20.79,20.85,199200.0,11.501,11.5286,11.4955,11.5286,199200.0
2005-12-19 12:25:00,20.84,20.86,20.84,20.86,223200.0,11.5231,11.5342,11.5231,11.5342,223200.0
2005-12-19 12:30:00,20.86,20.86,20.84,20.86,144200.0,11.5342,11.5342,11.5231,11.5342,144200.0
2005-12-19 12:35:00,20.86,20.87,20.85,20.86,131200.0,11.5342,11.5397,11.5286,11.5342,131200.0
2005-12-19 12:40:00,20.86,20.87,20.86,20.87,115000.0,11.5342,11.5397,11.5342,11.5397,115000.0
2005-12-19 12:45:00,20.86,20.88,20.86,20.88,145400.0,11.5342,11.5452,11.5342,11.5452,145400.0
2005-12-19 12:50:00,20.88,20.88,20.86,20.88,120600.0,11.5452,11.5452,11.5342,11.5452,120600.0
2005-12-19 12:55:00,20.88,20.88,20.83,20.85,160400.0,11.5452,11.5452,11.5176,11.5286,160400.0
2005-12-19 13:00:00,20.85,20.86,20.84,20.86,195600.0,11.5286,11.5342,11.5231,11.5342,195600.0
2005-12-19 13:05:00,20.86,20.86,20.81,20.82,161400.0,11.5342,11.5342,11.5065,11.512,161400.0
2005-12-19 13:10:00,20.82,20.83,20.82,20.83,88800.0,11.512,11.5176,11.512,11.5176,88800.0
2005-12-19 13:15:00,20.83,20.85,20.82,20.84,162200.0,11.5176,11.5286,11.512,11.5231,162200.0
2005-12-19 13:20:00,20.85,20.88,20.84,20.87,134200.0,11.5286,11.5452,11.5231,11.5397,134200.0
2005-12-19 13:25:00,20.87,20.88,20.86,20.87,136000.0,11.5397,11.5452,11.5342,11.5397,136000.0
2005-12-19 13:30:00,20.87,20.87,20.82,20.83,153400.0,11.5397,11.5397,11.512,11.5176,153400.0
2005-12-19 13:35:00,20.83,20.87,20.83,20.87,137200.0,11.5176,11.5397,11.5176,11.5397,137200.0
2005-12-19 13:40:00,20.87,20.88,20.84,20.85,238600.0,11.5397,11.5452,11.5231,11.5286,238600.0
2005-12-19 13:45:00,20.86,20.87,20.85,20.85,155400.0,11.5342,11.5397,11.5286,11.5286,155400.0
2005-12-19 13:50:00,20.85,20.86,20.85,20.86,132000.0,11.5286,11.5342,11.5286,11.5342,132000.0
2005-12-19 13:55:00,20.86,20.86,20.85,20.85,95000.0,11.5342,11.5342,11.5286,11.5286,95000.0
2005-12-19 14:00:00,20.86,20.86,20.83,20.86,159600.0,11.5342,11.5342,11.5176,11.5342,159600.0
2005-12-19 14:05:00,20.86,20.86,20.85,20.86,189600.0,11.5342,11.5342,11.5286,11.5342,189600.0
2005-12-19 14:10:00,20.86,20.86,20.84,20.84,73600.0,11.5342,11.5342,11.5231,11.5231,73600.0
2005-12-19 14:15:00,20.84,20.84,20.81,20.82,179400.0,11.5231,11.5231,11.5065,11.512,179400.0
2005-12-19 14:20:00,20.82,20.86,20.81,20.85,172600.0,11.512,11.5342,11.5065,11.5286,172600.0
2005-12-19 14:25:00,20.85,20.86,20.78,20.8,180600.0,11.5286,11.5342,11.4899,11.501,180600.0
2005-12-19 14:30:00,20.78,20.79,20.75,20.77,201600.0,11.4899,11.4955,11.4733,11.4844,201600.0
2005-12-19 14:35:00,20.77,20.79,20.76,20.76,89200.0,11.4844,11.4955,11.4789,11.4789,89200.0
2005-12-19 14:40:00,20.77,20.78,20.76,20.78,109000.0,11.4844,11.4899,11.4789,11.4899,109000.0
2005-12-19 14:45:00,20.78,20.8,20.77,20.8,118000.0,11.4899,11.501,11.4844,11.501,118000.0
2005-12-19 14:50:00,20.8,20.8,20.77,20.77,95000.0,11.501,11.501,11.4844,11.4844,95000.0
2005-12-19 14:55:00,20.78,20.78,20.74,20.74,127200.0,11.4899,11.4899,11.4678,11.4678,127200.0
2005-12-19 15:00:00,20.74,20.75,20.72,20.72,191200.0,11.4678,11.4733,11.4568,11.4568,191200.0
2005-12-19 15:05:00,20.72,20.72,20.68,20.7,294000.0,11.4568,11.4568,11.4346,11.4457,294000.0
2005-12-19 15:10:00,20.69,20.7,20.67,20.68,233800.0,11.4402,11.4457,11.4291,11.4346,233800.0
2005-12-19 15:15:00,20.68,20.69,20.68,20.68,173000.0,11.4346,11.4402,11.4346,11.4346,173000.0
2005-12-19 15:20:00,20.68,20.7,20.67,20.69,149400.0,11.4346,11.4457,11.4291,11.4402,149400.0
2005-12-19 15:25:00,20.69,20.7,20.68,20.68,134200.0,11.4402,11.4457,11.4346,11.4346,134200.0
2005-12-19 15:30:00,20.68,20.7,20.67,20.7,256000.0,11.4346,11.4457,11.4291,11.4457,256000.0
2005-12-19 15:35:00,20.7,20.73,20.68,20.69,230200.0,11.4457,11.4623,11.4346,11.4402,230200.0
2005-12-19 15:40:00,20.7,20.72,20.68,20.71,188800.0,11.4457,11.4568,11.4346,11.4512,188800.0
2005-12-19 15:45:00,20.71,20.71,20.68,20.7,239800.0,11.4512,11.4512,11.4346,11.4457,239800.0
2005-12-19 15:50:00,20.7,20.71,20.68,20.68,360200.0,11.4457,11.4512,11.4346,11.4346,360200.0
2005-12-19 15:55:00,20.68,20.71,20.68,20.7,346600.0,11.4346,11.4512,11.4346,11.4457,346600.0
2005-12-20 09:30:00,20.75,20.75,20.67,20.68,546200.0,11.4733,11.4733,11.4291,11.4346,546200.0
2005-12-20 09:35:00,20.68,20.75,20.68,20.72,158800.0,11.4346,11.4733,11.4346,11.4568,158800.0
2005-12-20 09:40:00,20.73,20.77,20.69,20.73,106800.0,11.4623,11.4844,11.4402,11.4623,106800.0
2005-12-20 09:45:00,20.73,20.74,20.7,20.72,207400.0,11.4623,11.4678,11.4457,11.4568,207400.0
2005-12-20 09:50:00,20.73,20.74,20.71,20.71,117000.0,11.4623,11.4678,11.4512,11.4512,117000.0
2005-12-20 09:55:00,20.71,20.73,20.7,20.7,218600.0,11.4512,11.4623,11.4457,11.4457,218600.0
2005-12-20 10:00:00,20.7,20.75,20.7,20.74,92400.0,11.4457,11.4733,11.4457,11.4678,92400.0
2005-12-20 10:05:00,20.75,20.75,20.68,20.73,107200.0,11.4733,11.4733,11.4346,11.4623,107200.0
2005-12-20 10:10:00,20.73,20.73,20.71,20.72,92400.0,11.4623,11.4623,11.4512,11.4568,92400.0
2005-12-20 10:15:00,20.71,20.72,20.68,20.68,82600.0,11.4512,11.4568,11.4346,11.4346,82600.0
2005-12-20 10:20:00,20.68,20.7,20.66,20.67,121800.0,11.4346,11.4457,11.4236,11.4291,121800.0
2005-12-20 10:25:00,20.67,20.68,20.67,20.68,148400.0,11.4291,11.4346,11.4291,11.4346,148400.0
2005-12-20 10:30:00,20.68,20.7,20.67,20.7,92000.0,11.4346,11.4457,11.4291,11.4457,92000.0
2005-12-20 10:35:00,20.7,20.72,20.68,20.71,164400.0,11.4457,11.4568,11.4346,11.4512,164400.0
2005-12-20 10:40:00,20.71,20.78,20.7,20.75,352800.0,11.4512,11.4899,11.4457,11.4733,352800.0
2005-12-20 10:45:00,20.75,20.76,20.7,20.71,109200.0,11.4733,11.4789,11.4457,11.4512,109200.0
2005-12-20 10:50:00,20.71,20.74,20.7,20.7,119800.0,11.4512,11.4678,11.4457,11.4457,119800.0
2005-12-20 10:55:00,20.71,20.75,20.7,20.75,85000.0,11.4512,11.4733,11.4457,11.4733,85000.0
2005-12-20 11:00:00,20.75,20.78,20.74,20.77,134800.0,11.4733,11.4899,11.4678,11.4844,134800.0
2005-12-20 11:05:00,20.77,20.78,20.75,20.75,107000.0,11.4844,11.4899,11.4733,11.4733,107000.0
2005-12-20 11:10:00,20.75,20.77,20.75,20.76,179200.0,11.4733,11.4844,11.4733,11.4789,179200.0
2005-12-20 11:15:00,20.77,20.78,20.75,20.75,70800.0,11.4844,11.4899,11.4733,11.4733,70800.0
2005-12-20 11:20:00,20.75,20.75,20.72,20.73,84600.0,11.4733,11.4733,11.4568,11.4623,84600.0
2005-12-20 11:25:00,20.73,20.73,20.68,20.7,136600.0,11.4623,11.4623,11.4346,11.4457,136600.0
2005-12-20 11:30:00,20.7,20.72,20.68,20.7,215400.0,11.4457,11.4568,11.4346,11.4457,215400.0
2005-12-20 11:35:00,20.7,20.7,20.63,20.68,347800.0,11.4457,11.4457,11.407,11.4346,347800.0
2005-12-20 11:40:00,20.67,20.68,20.64,20.66,142600.0,11.4291,11.4346,11.4125,11.4236,142600.0
2005-12-20 11:45:00,20.66,20.67,20.65,20.67,103600.0,11.4236,11.4291,11.418,11.4291,103600.0
2005-12-20 11:50:00,20.67,20.7,20.67,20.7,92800.0,11.4291,11.4457,11.4291,11.4457,92800.0
2005-12-20 11:55:00,20.7,20.74,20.69,20.74,289400.0,11.4457,11.4678,11.4402,11.4678,289400.0
2005-12-20 12:00:00,20.74,20.74,20.72,20.74,75400.0,11.4678,11.4678,11.4568,11.4678,75400.0
2005-12-20 12:05:00,20.74,20.74,20.73,20.74,77800.0,11.4678,11.4678,11.4623,11.4678,77800.0
2005-12-20 12:10:00,20.74,20.75,20.72,20.73,94800.0,11.4678,11.4733,11.4568,11.4623,94800.0
2005-12-20 12:15:00,20.72,20.73,20.72,20.73,49200.0,11.4568,11.4623,11.4568,11.4623,49200.0
2005-12-20 12:20:00,20.73,20.74,20.72,20.72,134200.0,11.4623,11.4678,11.4568,11.4568,134200.0
2005-12-20 12:25:00,20.72,20.73,20.72,20.73,64800.0,11.4568,11.4623,11.4568,11.4623,64800.0
2005-12-20 12:30:00,20.73,20.73,20.72,20.73,73200.0,11.4623,11.4623,11.4568,11.4623,73200.0
2005-12-20 12:35:00,20.72,20.75,20.72,20.74,210000.0,11.4568,11.4733,11.4568,11.4678,210000.0
2005-12-20 12:40:00,20.74,20.74,20.73,20.74,54000.0,11.4678,11.4678,11.4623,11.4678,54000.0
2005-12-20 12:45:00,20.75,20.75,20.71,20.72,79000.0,11.4733,11.4733,11.4512,11.4568,79000.0
2005-12-20 12:50:00,20.71,20.72,20.68,20.69,83200.0,11.4512,11.4568,11.4346,11.4402,83200.0
2005-12-20 12:55:00,20.69,20.73,20.68,20.73,241800.0,11.4402,11.4623,11.4346,11.4623,241800.0
2005-12-20 13:00:00,20.73,20.74,20.71,20.73,108200.0,11.4623,11.4678,11.4512,11.4623,108200.0
2005-12-20 13:05:00,20.73,20.73,20.7,20.7,62800.0,11.4623,11.4623,11.4457,11.4457,62800.0
2005-12-20 13:10:00,20.71,20.71,20.68,20.69,93600.0,11.4512,11.4512,11.4346,11.4402,93600.0
2005-12-20 13:15:00,20.68,20.68,20.68,20.68,51000.0,11.4346,11.4346,11.4346,11.4346,51000.0
2005-12-20 13:20:00,20.68,20.68,20.65,20.66,145800.0,11.4346,11.4346,11.418,11.4236,145800.0
2005-12-20 13:25:00,20.66,20.66,20.64,20.66,80400.0,11.4236,11.4236,11.4125,11.4236,80400.0
2005-12-20 13:30:00,20.66,20.66,20.65,20.65,67400.0,11.4236,11.4236,11.418,11.418,67400.0
2005-12-20 13:35:00,20.66,20.66,20.64,20.64,57600.0,11.4236,11.4236,11.4125,11.4125,57600.0
2005-12-20 13:40:00,20.64,20.66,20.63,20.64,80400.0,11.4125,11.4236,11.407,11.4125,80400.0
2005-12-20 13:45:00,20.64,20.66,20.64,20.64,54800.0,11.4125,11.4236,11.4125,11.4125,54800.0
2005-12-20 13:50:00,20.64,20.66,20.64,20.65,79000.0,11.4125,11.4236,11.4125,11.418,79000.0
2005-12-20 13:55:00,20.66,20.66,20.64,20.66,72400.0,11.4236,11.4236,11.4125,11.4236,72400.0
2005-12-20 14:00:00,20.66,20.66,20.63,20.63,143400.0,11.4236,11.4236,11.407,11.407,143400.0
2005-12-20 14:05:00,20.63,20.63,20.61,20.61,93200.0,11.407,11.407,11.3959,11.3959,93200.0
2005-12-20 14:10:00,20.61,20.63,20.61,20.62,128800.0,11.3959,11.407,11.3959,11.4015,128800.0
2005-12-20 14:15:00,20.62,20.63,20.61,20.63,126600.0,11.4015,11.407,11.3959,11.407,126600.0
2005-12-20 14:20:00,20.63,20.66,20.63,20.65,91600.0,11.407,11.4236,11.407,11.418,91600.0
2005-12-20 14:25:00,20.65,20.65,20.62,20.63,66200.0,11.418,11.418,11.4015,11.407,66200.0
2005-12-20 14:30:00,20.63,20.64,20.62,20.63,81400.0,11.407,11.4125,11.4015,11.407,81400.0
2005-12-20 14:35:00,20.64,20.64,20.61,20.61,78600.0,11.4125,11.4125,11.3959,11.3959,78600.0
2005-12-20 14:40:00,20.61,20.62,20.61,20.62,145600.0,11.3959,11.4015,11.3959,11.4015,145600.0
2005-12-20 14:45:00,20.62,20.62,20.59,20.59,154600.0,11.4015,11.4015,11.3849,11.3849,154600.0
2005-12-20 14:50:00,20.59,20.6,20.58,20.59,110200.0,11.3849,11.3904,11.3793,11.3849,110200.0
2005-12-20 14:55:00,20.59,20.59,20.58,20.58,156600.0,11.3849,11.3849,11.3793,11.3793,156600.0
2005-12-20 15:00:00,20.58,20.73,20.58,20.58,295800.0,11.3793,11.4623,11.3793,11.3793,295800.0
2005-12-20 15:05:00,20.59,20.6,20.58,20.59,127800.0,11.3849,11.3904,11.3793,11.3849,127800.0
2005-12-20 15:10:00,20.59,20.61,20.59,20.59,159400.0,11.3849,11.3959,11.3849,11.3849,159400.0
2005-12-20 15:15:00,20.6,20.6,20.59,20.59,139200.0,11.3904,11.3904,11.3849,11.3849,139200.0
2005-12-20 15:20:00,20.6,20.62,20.59,20.62,136400.0,11.3904,11.4015,11.3849,11.4015,136400.0
2005-12-20 15:25:00,20.61,20.63,20.59,20.59,212000.0,11.3959,11.407,11.3849,11.3849,212000.0
2005-12-20 15:30:00,20.59,20.6,20.57,20.6,239000.0,11.3849,11.3904,11.3738,11.3904,239000.0
2005-12-20 15:35:00,20.6,20.61,20.59,20.61,193400.0,11.3904,11.3959,11.3849,11.3959,193400.0
2005-12-20 15:40:00,20.61,20.61,20.59,20.6,215400.0,11.3959,11.3959,11.3849,11.3904,215400.0
2005-12-20 15:45:00,20.6,20.61,20.59,20.61,220600.0,11.3904,11.3959,11.3849,11.3959,220600.0
2005-12-20 15:50:00,20.6,20.62,20.6,20.61,235800.0,11.3904,11.4015,11.3904,11.3959,235800.0
2005-12-20 15:55:00,20.61,20.64,20.61,20.61,342000.0,11.3959,11.4125,11.3959,11.3959,342000.0
2005-12-21 09:30:00,20.58,20.65,20.58,20.6,582000.0,11.3793,11.418,11.3793,11.3904,582000.0
2005-12-21 09:35:00,20.59,20.61,20.57,20.58,108400.0,11.3849,11.3959,11.3738,11.3793,108400.0
2005-12-21 09:40:00,20.58,20.59,20.57,20.59,181200.0,11.3793,11.3849,11.3738,11.3849,181200.0
2005-12-21 09:45:00,20.59,20.61,20.57,20.57,143800.0,11.3849,11.3959,11.3738,11.3738,143800.0
2005-12-21 09:50:00,20.57,20.6,20.55,20.59,242000.0,11.3738,11.3904,11.3628,11.3849,242000.0
2005-12-21 09:55:00,20.59,20.59,20.57,20.57,96800.0,11.3849,11.3849,11.3738,11.3738,96800.0
2005-12-21 10:00:00,20.57,20.62,20.56,20.58,101000.0,11.3738,11.4015,11.3683,11.3793,101000.0
2005-12-21 10:05:00,20.59,20.61,20.55,20.57,188200.0,11.3849,11.3959,11.3628,11.3738,188200.0
2005-12-21 10:10:00,20.56,20.56,20.55,20.55,74200.0,11.3683,11.3683,11.3628,11.3628,74200.0
2005-12-21 10:15:00,20.56,20.58,20.54,20.58,247400.0,11.3683,11.3793,11.3572,11.3793,247400.0
2005-12-21 10:20:00,20.57,20.58,20.56,20.57,97000.0,11.3738,11.3793,11.3683,11.3738,97000.0
2005-12-21 10:25:00,20.57,20.58,20.56,20.58,80800.0,11.3738,11.3793,11.3683,11.3793,80800.0
2005-12-21 10:30:00,20.57,20.59,20.57,20.58,141200.0,11.3738,11.3849,11.3738,11.3793,141200.0
2005-12-21 10:35:00,20.58,20.6,20.58,20.59,92800.0,11.3793,11.3904,11.3793,11.3849,92800.0
2005-12-21 10:40:00,20.59,20.59,20.58,20.58,46200.0,11.3849,11.3849,11.3793,11.3793,46200.0
2005-12-21 10:45:00,20.58,20.6,20.58,20.6,82600.0,11.3793,11.3904,11.3793,11.3904,82600.0
2005-12-21 10:50:00,20.6,20.6,20.57,20.59,148800.0,11.3904,11.3904,11.3738,11.3849,148800.0
2005-12-21 10:55:00,20.58,20.59,20.57,20.59,81800.0,11.3793,11.3849,11.3738,11.3849,81800.0
2005-12-21 11:00:00,20.59,20.6,20.58,20.59,121000.0,11.3849,11.3904,11.3793,11.3849,121000.0
2005-12-21 11:05:00,20.59,20.62,20.59,20.61,109000.0,11.3849,11.4015,11.3849,11.3959,109000.0
2005-12-21 11:10:00,20.62,20.64,20.62,20.63,180400.0,11.4015,11.4125,11.4015,11.407,180400.0
2005-12-21 11:15:00,20.63,20.64,20.6,20.63,208200.0,11.407,11.4125,11.3904,11.407,208200.0
2005-12-21 11:20:00,20.62,20.63,20.6,20.6,177400.0,11.4015,11.407,11.3904,11.3904,177400.0
2005-12-21 11:25:00,20.6,20.62,20.6,20.61,107600.0,11.3904,11.4015,11.3904,11.3959,107600.0
2005-12-21 11:30:00,20.61,20.66,20.61,20.66,69800.0,11.3959,11.4236,11.3959,11.4236,69800.0
2005-12-21 11:35:00,20.66,20.68,20.66,20.67,64000.0,11.4236,11.4346,11.4236,11.4291,64000.0
2005-12-21 11:40:00,20.67,20.68,20.66,20.68,118000.0,11.4291,11.4346,11.4236,11.4346,118000.0
2005-12-21 11:45:00,20.68,20.69,20.67,20.68,61600.0,11.4346,11.4402,11.4291,11.4346,61600.0
2005-12-21 11:50:00,20.68,20.71,20.68,20.7,98600.0,11.4346,11.4512,11.4346,11.4457,98600.0
2005-12-21 11:55:00,20.69,20.69,20.68,20.68,90800.0,11.4402,11.4402,11.4346,11.4346,90800.0
2005-12-21 12:00:00,20.68,20.7,20.68,20.7,110800.0,11.4346,11.4457,11.4346,11.4457,110800.0
2005-12-21 12:05:00,20.69,20.7,20.67,20.67,78400.0,11.4402,11.4457,11.4291,11.4291,78400.0
2005-12-21 12:10:00,20.67,20.68,20.67,20.68,46000.0,11.4291,11.4346,11.4291,11.4346,46000.0
2005-12-21 12:15:00,20.68,20.68,20.66,20.66,54400.0,11.4346,11.4346,11.4236,11.4236,54400.0
2005-12-21 12:20:00,20.66,20.68,20.66,20.68,40200.0,11.4236,11.4346,11.4236,11.4346,40200.0
2005-12-21 12:25:00,20.67,20.68,20.66,20.66,35600.0,11.4291,11.4346,11.4236,11.4236,35600.0
2005-12-21 12:30:00,20.66,20.68,20.66,20.67,74200.0,11.4236,11.4346,11.4236,11.4291,74200.0
2005-12-21 12:35:00,20.68,20.7,20.67,20.69,91400.0,11.4346,11.4457,11.4291,11.4402,91400.0
2005-12-21 12:40:00,20.7,20.7,20.69,20.7,134800.0,11.4457,11.4457,11.4402,11.4457,134800.0
2005-12-21 12:45:00,20.7,20.72,20.7,20.71,163600.0,11.4457,11.4568,11.4457,11.4512,163600.0
2005-12-21 12:50:00,20.72,20.72,20.7,20.7,120000.0,11.4568,11.4568,11.4457,11.4457,120000.0
2005-12-21 12:55:00,20.71,20.71,20.68,20.68,86200.0,11.4512,11.4512,11.4346,11.4346,86200.0
2005-12-21 13:00:00,20.68,20.71,20.68,20.68,47000.0,11.4346,11.4512,11.4346,11.4346,47000.0
2005-12-21 13:05:00,20.68,20.69,20.68,20.68,39200.0,11.4346,11.4402,11.4346,11.4346,39200.0
2005-12-21 13:10:00,20.68,20.68,20.66,20.67,69000.0,11.4346,11.4346,11.4236,11.4291,69000.0
2005-12-21 13:15:00,20.67,20.67,20.66,20.67,19400.0,11.4291,11.4291,11.4236,11.4291,19400.0
2005-12-21 13:20:00,20.67,20.67,20.66,20.67,97600.0,11.4291,11.4291,11.4236,11.4291,97600.0
2005-12-21 13:25:00,20.67,20.69,20.67,20.67,163800.0,11.4291,11.4402,11.4291,11.4291,163800.0
2005-12-21 13:30:00,20.68,20.68,20.61,20.63,175400.0,11.4346,11.4346,11.3959,11.407,175400.0
2005-12-21 13:35:00,20.63,20.65,20.63,20.64,79000.0,11.407,11.418,11.407,11.4125,79000.0
2005-12-21 13:40:00,20.64,20.65,20.63,20.64,115000.0,11.4125,11.418,11.407,11.4125,115000.0
2005-12-21 13:45:00,20.64,20.65,20.63,20.65,66600.0,11.4125,11.418,11.407,11.418,66600.0
2005-12-21 13:50:00,20.64,20.65,20.64,20.64,50600.0,11.4125,11.418,11.4125,11.4125,50600.0
2005-12-21 13:55:00,20.64,20.64,20.63,20.63,41400.0,11.4125,11.4125,11.407,11.407,41400.0
2005-12-21 14:00:00,20.63,20.63,20.6,20.6,111200.0,11.407,11.407,11.3904,11.3904,111200.0
2005-12-21 14:05:00,20.61,20.61,20.6,20.6,153800.0,11.3959,11.3959,11.3904,11.3904,153800.0
2005-12-21 14:10:00,20.6,20.6,20.59,20.59,164600.0,11.3904,11.3904,11.3849,11.3849,164600.0
2005-12-21 14:15:00,20.59,20.64,20.59,20.61,132200.0,11.3849,11.4125,11.3849,11.3959,132200.0
2005-12-21 14:20:00,20.61,20.61,20.59,20.6,69200.0,11.3959,11.3959,11.3849,11.3904,69200.0
2005-12-21 14:25:00,20.6,20.61,20.59,20.59,102800.0,11.3904,11.3959,11.3849,11.3849,102800.0
2005-12-21 14:30:00,20.59,20.6,20.58,20.59,92600.0,11.3849,11.3904,11.3793,11.3849,92600.0
2005-12-21 14:35:00,20.59,20.61,20.59,20.6,93800.0,11.3849,11.3959,11.3849,11.3904,93800.0
2005-12-21 14:40:00,20.6,20.61,20.58,20.58,151600.0,11.3904,11.3959,11.3793,11.3793,151600.0
2005-12-21 14:45:00,20.58,20.59,20.57,20.59,106000.0,11.3793,11.3849,11.3738,11.3849,106000.0
2005-12-21 14:50:00,20.59,20.59,20.57,20.58,138800.0,11.3849,11.3849,11.3738,11.3793,138800.0
2005-12-21 14:55:00,20.58,20.58,20.56,20.58,162800.0,11.3793,11.3793,11.3683,11.3793,162800.0
2005-12-21 15:00:00,20.58,20.59,20.57,20.58,203200.0,11.3793,11.3849,11.3738,11.3793,203200.0
2005-12-21 15:05:00,20.58,20.59,20.57,20.58,76200.0,11.3793,11.3849,11.3738,11.3793,76200.0
2005-12-21 15:10:00,20.58,20.6,20.57,20.6,98400.0,11.3793,11.3904,11.3738,11.3904,98400.0
2005-12-21 15:15:00,20.6,20.6,20.59,20.59,133400.0,11.3904,11.3904,11.3849,11.3849,133400.0
2005-12-21 15:20:00,20.6,20.6,20.57,20.59,228600.0,11.3904,11.3904,11.3738,11.3849,228600.0
2005-12-21 15:25:00,20.59,20.59,20.56,20.57,141200.0,11.3849,11.3849,11.3683,11.3738,141200.0
2005-12-21 15:30:00,20.56,20.6,20.56,20.6,92000.0,11.3683,11.3904,11.3683,11.3904,92000.0
2005-12-21 15:35:00,20.6,20.63,20.59,20.61,152000.0,11.3904,11.407,11.3849,11.3959,152000.0
2005-12-21 15:40:00,20.61,20.61,20.59,20.61,96000.0,11.3959,11.3959,11.3849,11.3959,96000.0
2005-12-21 15:45:00,20.61,20.64,20.6,20.64,116200.0,11.3959,11.4125,11.3904,11.4125,116200.0
2005-12-21 15:50:00,20.64,20.64,20.61,20.63,240600.0,11.4125,11.4125,11.3959,11.407,240600.0
2005-12-21 15:55:00,20.62,20.63,20.6,20.61,209000.0,11.4015,11.407,11.3904,11.3959,209000.0
2005-12-22 09:30:00,20.61,20.65,20.58,20.58,314600.0,11.3959,11.418,11.3793,11.3793,314600.0
2005-12-22 09:35:00,20.59,20.6,20.54,20.55,89400.0,11.3849,11.3904,11.3572,11.3628,89400.0
2005-12-22 09:40:00,20.55,20.56,20.53,20.55,128400.0,11.3628,11.3683,11.3517,11.3628,128400.0
2005-12-22 09:45:00,20.54,20.59,20.53,20.58,172400.0,11.3572,11.3849,11.3517,11.3793,172400.0
2005-12-22 09:50:00,20.58,20.6,20.56,20.6,113000.0,11.3793,11.3904,11.3683,11.3904,113000.0
2005-12-22 09:55:00,20.6,20.61,20.58,20.58,111800.0,11.3904,11.3959,11.3793,11.3793,111800.0
2005-12-22 10:00:00,20.59,20.59,20.56,20.58,84200.0,11.3849,11.3849,11.3683,11.3793,84200.0
2005-12-22 10:05:00,20.59,20.59,20.55,20.57,102200.0,11.3849,11.3849,11.3628,11.3738,102200.0
2005-12-22 10:10:00,20.57,20.58,20.55,20.57,206000.0,11.3738,11.3793,11.3628,11.3738,206000.0
2005-12-22 10:15:00,20.56,20.56,20.5,20.52,189200.0,11.3683,11.3683,11.3351,11.3462,189200.0
2005-12-22 10:20:00,20.52,20.57,20.52,20.56,96400.0,11.3462,11.3738,11.3462,11.3683,96400.0
2005-12-22 10:25:00,20.56,20.58,20.55,20.57,75200.0,11.3683,11.3793,11.3628,11.3738,75200.0
2005-12-22 10:30:00,20.57,20.57,20.55,20.57,69000.0,11.3738,11.3738,11.3628,11.3738,69000.0
2005-12-22 10:35:00,20.56,20.58,20.55,20.56,94000.0,11.3683,11.3793,11.3628,11.3683,94000.0
2005-12-22 10:40:00,20.56,20.58,20.56,20.57,76600.0,11.3683,11.3793,11.3683,11.3738,76600.0
2005-12-22 10:45:00,20.57,20.58,20.55,20.56,52400.0,11.3738,11.3793,11.3628,11.3683,52400.0
2005-12-22 10:50:00,20.56,20.59,20.55,20.58,108200.0,11.3683,11.3849,11.3628,11.3793,108200.0
2005-12-22 10:55:00,20.59,20.6,20.57,20.6,125200.0,11.3849,11.3904,11.3738,11.3904,125200.0
2005-12-22 11:00:00,20.6,20.6,20.58,20.59,92200.0,11.3904,11.3904,11.3793,11.3849,92200.0
2005-12-22 11:05:00,20.59,20.61,20.57,20.61,128400.0,11.3849,11.3959,11.3738,11.3959,128400.0
2005-12-22 11:10:00,20.61,20.61,20.58,20.59,128400.0,11.3959,11.3959,11.3793,11.3849,128400.0
2005-12-22 11:15:00,20.59,20.6,20.58,20.6,103800.0,11.3849,11.3904,11.3793,11.3904,103800.0
2005-12-22 11:20:00,20.6,20.62,20.59,20.61,192200.0,11.3904,11.4015,11.3849,11.3959,192200.0
2005-12-22 11:25:00,20.61,20.64,20.61,20.61,137400.0,11.3959,11.4125,11.3959,11.3959,137400.0
2005-12-22 11:30:00,20.62,20.63,20.61,20.62,207000.0,11.4015,11.407,11.3959,11.4015,207000.0
2005-12-22 11:35:00,20.62,20.63,20.6,20.61,128600.0,11.4015,11.407,11.3904,11.3959,128600.0
2005-12-22 11:40:00,20.6,20.61,20.6,20.6,58200.0,11.3904,11.3959,11.3904,11.3904,58200.0
2005-12-22 11:45:00,20.6,20.64,20.6,20.61,196000.0,11.3904,11.4125,11.3904,11.3959,196000.0
2005-12-22 11:50:00,20.61,20.63,20.61,20.63,67800.0,11.3959,11.407,11.3959,11.407,67800.0
2005-12-22 11:55:00,20.63,20.63,20.61,20.61,101200.0,11.407,11.407,11.3959,11.3959,101200.0
2005-12-22 12:00:00,20.61,20.61,20.57,20.58,99800.0,11.3959,11.3959,11.3738,11.3793,99800.0
2005-12-22 12:05:00,20.58,20.61,20.58,20.59,98600.0,11.3793,11.3959,11.3793,11.3849,98600.0
2005-12-22 12:10:00,20.59,20.61,20.59,20.61,82600.0,11.3849,11.3959,11.3849,11.3959,82600.0
2005-12-22 12:15:00,20.61,20.61,20.6,20.6,51400.0,11.3959,11.3959,11.3904,11.3904,51400.0
2005-12-22 12:20:00,20.61,20.61,20.59,20.59,116400.0,11.3959,11.3959,11.3849,11.3849,116400.0
2005-12-22 12:25:00,20.58,20.6,20.58,20.6,94200.0,11.3793,11.3904,11.3793,11.3904,94200.0
2005-12-22 12:30:00,20.6,20.6,20.57,20.57,54600.0,11.3904,11.3904,11.3738,11.3738,54600.0
2005-12-22 12:35:00,20.57,20.57,20.54,20.54,110800.0,11.3738,11.3738,11.3572,11.3572,110800.0
2005-12-22 12:40:00,20.54,20.56,20.54,20.55,205800.0,11.3572,11.3683,11.3572,11.3628,205800.0
2005-12-22 12:45:00,20.56,20.56,20.55,20.56,40400.0,11.3683,11.3683,11.3628,11.3683,40400.0
2005-12-22 12:50:00,20.55,20.57,20.55,20.56,45600.0,11.3628,11.3738,11.3628,11.3683,45600.0
2005-12-22 12:55:00,20.57,20.57,20.56,20.57,93600.0,11.3738,11.3738,11.3683,11.3738,93600.0
2005-12-22 13:00:00,20.57,20.59,20.56,20.56,77800.0,11.3738,11.3849,11.3683,11.3683,77800.0
2005-12-22 13:05:00,20.56,20.57,20.54,20.55,46800.0,11.3683,11.3738,11.3572,11.3628,46800.0
2005-12-22 13:10:00,20.55,20.56,20.53,20.53,65400.0,11.3628,11.3683,11.3517,11.3517,65400.0
2005-12-22 13:15:00,20.54,20.56,20.54,20.54,59000.0,11.3572,11.3683,11.3572,11.3572,59000.0
2005-12-22 13:20:00,20.55,20.56,20.54,20.55,28800.0,11.3628,11.3683,11.3572,11.3628,28800.0
2005-12-22 13:25:00,20.56,20.57,20.55,20.55,35200.0,11.3683,11.3738,11.3628,11.3628,35200.0
2005-12-22 13:30:00,20.55,20.59,20.55,20.58,92400.0,11.3628,11.3849,11.3628,11.3793,92400.0
2005-12-22 13:35:00,20.58,20.6,20.58,20.59,55400.0,11.3793,11.3904,11.3793,11.3849,55400.0
2005-12-22 13:40:00,20.59,20.61,20.58,20.61,130000.0,11.3849,11.3959,11.3793,11.3959,130000.0
2005-12-22 13:45:00,20.61,20.61,20.58,20.59,55400.0,11.3959,11.3959,11.3793,11.3849,55400.0
2005-12-22 13:50:00,20.6,20.6,20.59,20.59,56600.0,11.3904,11.3904,11.3849,11.3849,56600.0
2005-12-22 13:55:00,20.59,20.61,20.59,20.59,105000.0,11.3849,11.3959,11.3849,11.3849,105000.0
2005-12-22 14:00:00,20.6,20.61,20.59,20.61,57000.0,11.3904,11.3959,11.3849,11.3959,57000.0
2005-12-22 14:05:00,20.61,20.61,20.61,20.61,55000.0,11.3959,11.3959,11.3959,11.3959,55000.0
2005-12-22 14:10:00,20.61,20.63,20.61,20.61,76800.0,11.3959,11.407,11.3959,11.3959,76800.0
2005-12-22 14:15:00,20.61,20.62,20.61,20.61,84200.0,11.3959,11.4015,11.3959,11.3959,84200.0
2005-12-22 14:20:00,20.61,20.62,20.6,20.61,82000.0,11.3959,11.4015,11.3904,11.3959,82000.0
2005-12-22 14:25:00,20.61,20.62,20.61,20.62,72600.0,11.3959,11.4015,11.3959,11.4015,72600.0
2005-12-22 14:30:00,20.62,20.62,20.61,20.61,41200.0,11.4015,11.4015,11.3959,11.3959,41200.0
2005-12-22 14:35:00,20.61,20.62,20.6,20.61,58800.0,11.3959,11.4015,11.3904,11.3959,58800.0
2005-12-22 14:40:00,20.61,20.61,20.6,20.61,70400.0,11.3959,11.3959,11.3904,11.3959,70400.0
2005-12-22 14:45:00,20.61,20.62,20.6,20.62,66000.0,11.3959,11.4015,11.3904,11.4015,66000.0
2005-12-22 14:50:00,20.62,20.63,20.61,20.62,97800.0,11.4015,11.407,11.3959,11.4015,97800.0
2005-12-22 14:55:00,20.62,20.63,20.6,20.6,233200.0,11.4015,11.407,11.3904,11.3904,233200.0
2005-12-22 15:00:00,20.6,20.6,20.59,20.59,116800.0,11.3904,11.3904,11.3849,11.3849,116800.0
2005-12-22 15:05:00,20.59,20.59,20.56,20.56,86600.0,11.3849,11.3849,11.3683,11.3683,86600.0
2005-12-22 15:10:00,20.56,20.59,20.56,20.59,164200.0,11.3683,11.3849,11.3683,11.3849,164200.0
2005-12-22 15:15:00,20.58,20.59,20.57,20.57,70400.0,11.3793,11.3849,11.3738,11.3738,70400.0
2005-12-22 15:20:00,20.57,20.61,20.57,20.6,138600.0,11.3738,11.3959,11.3738,11.3904,138600.0
2005-12-22 15:25:00,20.6,20.6,20.59,20.6,79800.0,11.3904,11.3904,11.3849,11.3904,79800.0
2005-12-22 15:30:00,20.61,20.62,20.6,20.61,119000.0,11.3959,11.4015,11.3904,11.3959,119000.0
2005-12-22 15:35:00,20.61,20.61,20.6,20.61,108800.0,11.3959,11.3959,11.3904,11.3959,108800.0
2005-12-22 15:40:00,20.61,20.64,20.61,20.64,209600.0,11.3959,11.4125,11.3959,11.4125,209600.0
2005-12-22 15:45:00,20.64,20.64,20.63,20.64,204200.0,11.4125,11.4125,11.407,11.4125,204200.0
2005-12-22 15:50:00,20.64,20.64,20.61,20.63,278800.0,11.4125,11.4125,11.3959,11.407,278800.0
2005-12-22 15:55:00,20.63,20.65,20.62,20.64,322400.0,11.407,11.418,11.4015,11.4125,322400.0
2005-12-23 09:30:00,20.61,20.63,20.59,20.59,317400.0,11.3959,11.407,11.3849,11.3849,317400.0
2005-12-23 09:35:00,20.59,20.62,20.58,20.6,62600.0,11.3849,11.4015,11.3793,11.3904,62600.0
2005-12-23 09:40:00,20.6,20.63,20.59,20.6,69400.0,11.3904,11.407,11.3849,11.3904,69400.0
2005-12-23 09:45:00,20.6,20.64,20.58,20.64,83400.0,11.3904,11.4125,11.3793,11.4125,83400.0
2005-12-23 09:50:00,20.64,20.64,20.61,20.62,75400.0,11.4125,11.4125,11.3959,11.4015,75400.0
2005-12-23 09:55:00,20.62,20.63,20.59,20.61,122000.0,11.4015,11.407,11.3849,11.3959,122000.0
2005-12-23 10:00:00,20.61,20.61,20.6,20.6,62400.0,11.3959,11.3959,11.3904,11.3904,62400.0
2005-12-23 10:05:00,20.6,20.6,20.57,20.58,147000.0,11.3904,11.3904,11.3738,11.3793,147000.0
2005-12-23 10:10:00,20.57,20.61,20.57,20.6,66000.0,11.3738,11.3959,11.3738,11.3904,66000.0
2005-12-23 10:15:00,20.6,20.62,20.57,20.6,120000.0,11.3904,11.4015,11.3738,11.3904,120000.0
2005-12-23 10:20:00,20.59,20.6,20.58,20.6,43600.0,11.3849,11.3904,11.3793,11.3904,43600.0
2005-12-23 10:25:00,20.6,20.6,20.58,20.58,56200.0,11.3904,11.3904,11.3793,11.3793,56200.0
2005-12-23 10:30:00,20.58,20.59,20.56,20.56,79800.0,11.3793,11.3849,11.3683,11.3683,79800.0
2005-12-23 10:35:00,20.56,20.58,20.56,20.58,45200.0,11.3683,11.3793,11.3683,11.3793,45200.0
2005-12-23 10:40:00,20.57,20.59,20.56,20.58,66000.0,11.3738,11.3849,11.3683,11.3793,66000.0
2005-12-23 10:45:00,20.58,20.6,20.58,20.6,39800.0,11.3793,11.3904,11.3793,11.3904,39800.0
2005-12-23 10:50:00,20.6,20.6,20.58,20.59,40600.0,11.3904,11.3904,11.3793,11.3849,40600.0
2005-12-23 10:55:00,20.59,20.59,20.58,20.58,59200.0,11.3849,11.3849,11.3793,11.3793,59200.0
2005-12-23 11:00:00,20.58,20.59,20.58,20.58,59400.0,11.3793,11.3849,11.3793,11.3793,59400.0
2005-12-23 11:05:00,20.59,20.59,20.58,20.59,53400.0,11.3849,11.3849,11.3793,11.3849,53400.0
2005-12-23 11:10:00,20.58,20.6,20.58,20.6,106600.0,11.3793,11.3904,11.3793,11.3904,106600.0
2005-12-23 11:15:00,20.6,20.61,20.59,20.61,36000.0,11.3904,11.3959,11.3849,11.3959,36000.0
2005-12-23 11:20:00,20.6,20.61,20.59,20.59,144400.0,11.3904,11.3959,11.3849,11.3849,144400.0
2005-12-23 11:25:00,20.6,20.6,20.58,20.59,64000.0,11.3904,11.3904,11.3793,11.3849,64000.0
2005-12-23 11:30:00,20.59,20.59,20.58,20.59,68200.0,11.3849,11.3849,11.3793,11.3849,68200.0
2005-12-23 11:35:00,20.58,20.61,20.58,20.6,111000.0,11.3793,11.3959,11.3793,11.3904,111000.0
2005-12-23 11:40:00,20.61,20.61,20.59,20.59,38200.0,11.3959,11.3959,11.3849,11.3849,38200.0
2005-12-23 11:45:00,20.59,20.6,20.59,20.6,21000.0,11.3849,11.3904,11.3849,11.3904,21000.0
2005-12-23 11:50:00,20.59,20.61,20.59,20.59,73000.0,11.3849,11.3959,11.3849,11.3849,73000.0
2005-12-23 11:55:00,20.59,20.6,20.59,20.6,33400.0,11.3849,11.3904,11.3849,11.3904,33400.0
2005-12-23 12:00:00,20.6,20.6,20.59,20.59,39800.0,11.3904,11.3904,11.3849,11.3849,39800.0
2005-12-23 12:05:00,20.59,20.6,20.59,20.59,47600.0,11.3849,11.3904,11.3849,11.3849,47600.0
2005-12-23 12:10:00,20.6,20.6,20.57,20.58,91600.0,11.3904,11.3904,11.3738,11.3793,91600.0
2005-12-23 12:15:00,20.58,20.59,20.58,20.59,36400.0,11.3793,11.3849,11.3793,11.3849,36400.0
2005-12-23 12:20:00,20.59,20.6,20.59,20.6,50600.0,11.3849,11.3904,11.3849,11.3904,50600.0
2005-12-23 12:25:00,20.6,20.62,20.6,20.61,43600.0,11.3904,11.4015,11.3904,11.3959,43600.0
2005-12-23 12:30:00,20.61,20.61,20.6,20.61,34600.0,11.3959,11.3959,11.3904,11.3959,34600.0
2005-12-23 12:35:00,20.61,20.62,20.61,20.61,73000.0,11.3959,11.4015,11.3959,11.3959,73000.0
2005-12-23 12:40:00,20.62,20.62,20.61,20.61,22400.0,11.4015,11.4015,11.3959,11.3959,22400.0
2005-12-23 12:45:00,20.61,20.62,20.61,20.61,32600.0,11.3959,11.4015,11.3959,11.3959,32600.0
2005-12-23 12:50:00,20.61,20.63,20.61,20.61,53200.0,11.3959,11.407,11.3959,11.3959,53200.0
2005-12-23 12:55:00,20.62,20.62,20.61,20.61,31000.0,11.4015,11.4015,11.3959,11.3959,31000.0
2005-12-23 13:00:00,20.61,20.63,20.61,20.61,34200.0,11.3959,11.407,11.3959,11.3959,34200.0
2005-12-23 13:05:00,20.61,20.61,20.6,20.61,38200.0,11.3959,11.3959,11.3904,11.3959,38200.0
2005-12-23 13:10:00,20.61,20.61,20.58,20.58,48000.0,11.3959,11.3959,11.3793,11.3793,48000.0
2005-12-23 13:15:00,20.58,20.59,20.58,20.59,22800.0,11.3793,11.3849,11.3793,11.3849,22800.0
2005-12-23 13:20:00,20.59,20.59,20.58,20.59,30400.0,11.3849,11.3849,11.3793,11.3849,30400.0
2005-12-23 13:25:00,20.59,20.59,20.58,20.58,63000.0,11.3849,11.3849,11.3793,11.3793,63000.0
2005-12-23 13:30:00,20.58,20.59,20.58,20.58,24600.0,11.3793,11.3849,11.3793,11.3793,24600.0
2005-12-23 13:35:00,20.59,20.59,20.58,20.59,14000.0,11.3849,11.3849,11.3793,11.3849,14000.0
2005-12-23 13:40:00,20.59,20.61,20.59,20.61,75000.0,11.3849,11.3959,11.3849,11.3959,75000.0
2005-12-23 13:45:00,20.61,20.63,20.61,20.62,92200.0,11.3959,11.407,11.3959,11.4015,92200.0
2005-12-23 13:50:00,20.61,20.63,20.61,20.61,54000.0,11.3959,11.407,11.3959,11.3959,54000.0
2005-12-23 13:55:00,20.61,20.62,20.61,20.61,33000.0,11.3959,11.4015,11.3959,11.3959,33000.0
2005-12-23 14:00:00,20.62,20.63,20.61,20.61,54400.0,11.4015,11.407,11.3959,11.3959,54400.0
2005-12-23 14:05:00,20.61,20.61,20.6,20.6,35600.0,11.3959,11.3959,11.3904,11.3904,35600.0
2005-12-23 14:10:00,20.6,20.61,20.59,20.6,28400.0,11.3904,11.3959,11.3849,11.3904,28400.0
2005-12-23 14:15:00,20.6,20.6,20.59,20.6,33800.0,11.3904,11.3904,11.3849,11.3904,33800.0
2005-12-23 14:20:00,20.6,20.61,20.6,20.6,26400.0,11.3904,11.3959,11.3904,11.3904,26400.0
2005-12-23 14:25:00,20.6,20.61,20.6,20.61,32200.0,11.3904,11.3959,11.3904,11.3959,32200.0
2005-12-23 14:30:00,20.61,20.61,20.59,20.59,38400.0,11.3959,11.3959,11.3849,11.3849,38400.0
2005-12-23 14:35:00,20.59,20.6,20.59,20.59,50800.0,11.3849,11.3904,11.3849,11.3849,50800.0
2005-12-23 14:40:00,20.59,20.6,20.59,20.6,20800.0,11.3849,11.3904,11.3849,11.3904,20800.0
2005-12-23 14:45:00,20.6,20.61,20.6,20.6,28600.0,11.3904,11.3959,11.3904,11.3904,28600.0
2005-12-23 14:50:00,20.6,20.61,20.59,20.59,45200.0,11.3904,11.3959,11.3849,11.3849,45200.0
2005-12-23 14:55:00,20.6,20.6,20.59,20.6,38800.0,11.3904,11.3904,11.3849,11.3904,38800.0
2005-12-23 15:00:00,20.6,20.6,20.58,20.58,55600.0,11.3904,11.3904,11.3793,11.3793,55600.0
2005-12-23 15:05:00,20.58,20.6,20.57,20.6,50000.0,11.3793,11.3904,11.3738,11.3904,50000.0
2005-12-23 15:10:00,20.6,20.6,20.59,20.59,31400.0,11.3904,11.3904,11.3849,11.3849,31400.0
2005-12-23 15:15:00,20.6,20.6,20.58,20.59,54000.0,11.3904,11.3904,11.3793,11.3849,54000.0
2005-12-23 15:20:00,20.59,20.59,20.57,20.58,68400.0,11.3849,11.3849,11.3738,11.3793,68400.0
2005-12-23 15:25:00,20.58,20.58,20.57,20.58,97200.0,11.3793,11.3793,11.3738,11.3793,97200.0
2005-12-23 15:30:00,20.58,20.58,20.57,20.57,69200.0,11.3793,11.3793,11.3738,11.3738,69200.0
2005-12-23 15:35:00,20.57,20.59,20.57,20.58,118600.0,11.3738,11.3849,11.3738,11.3793,118600.0
2005-12-23 15:40:00,20.58,20.59,20.58,20.59,62600.0,11.3793,11.3849,11.3793,11.3849,62600.0
2005-12-23 15:45:00,20.59,20.6,20.59,20.59,66000.0,11.3849,11.3904,11.3849,11.3849,66000.0
2005-12-23 15:50:00,20.59,20.61,20.59,20.6,143400.0,11.3849,11.3959,11.3849,11.3904,143400.0
2005-12-23 15:55:00,20.6,20.61,20.58,20.59,137400.0,11.3904,11.3959,11.3793,11.3849,137400.0
2005-12-27 09:30:00,20.55,20.63,20.55,20.59,444000.0,11.3628,11.407,11.3628,11.3849,444000.0
2005-12-27 09:35:00,20.61,20.67,20.59,20.63,79200.0,11.3959,11.4291,11.3849,11.407,79200.0
2005-12-27 09:40:00,20.62,20.65,20.6,20.65,66400.0,11.4015,11.418,11.3904,11.418,66400.0
2005-12-27 09:45:00,20.65,20.66,20.64,20.65,83600.0,11.418,11.4236,11.4125,11.418,83600.0
2005-12-27 09:50:00,20.64,20.68,20.63,20.64,550000.0,11.4125,11.4346,11.407,11.4125,550000.0
2005-12-27 09:55:00,20.64,20.64,20.61,20.63,79400.0,11.4125,11.4125,11.3959,11.407,79400.0
2005-12-27 10:00:00,20.63,20.63,20.58,20.6,98400.0,11.407,11.407,11.3793,11.3904,98400.0
2005-12-27 10:05:00,20.59,20.6,20.56,20.56,155400.0,11.3849,11.3904,11.3683,11.3683,155400.0
2005-12-27 10:10:00,20.56,20.61,20.56,20.61,92600.0,11.3683,11.3959,11.3683,11.3959,92600.0
2005-12-27 10:15:00,20.61,20.61,20.59,20.59,96000.0,11.3959,11.3959,11.3849,11.3849,96000.0
2005-12-27 10:20:00,20.59,20.59,20.56,20.57,129000.0,11.3849,11.3849,11.3683,11.3738,129000.0
2005-12-27 10:25:00,20.57,20.61,20.57,20.58,221800.0,11.3738,11.3959,11.3738,11.3793,221800.0
2005-12-27 10:30:00,20.59,20.61,20.58,20.61,170000.0,11.3849,11.3959,11.3793,11.3959,170000.0
2005-12-27 10:35:00,20.61,20.61,20.59,20.6,109200.0,11.3959,11.3959,11.3849,11.3904,109200.0
2005-12-27 10:40:00,20.6,20.61,20.59,20.6,95200.0,11.3904,11.3959,11.3849,11.3904,95200.0
2005-12-27 10:45:00,20.61,20.61,20.58,20.59,50200.0,11.3959,11.3959,11.3793,11.3849,50200.0
2005-12-27 10:50:00,20.59,20.59,20.58,20.58,40800.0,11.3849,11.3849,11.3793,11.3793,40800.0
2005-12-27 10:55:00,20.58,20.6,20.57,20.59,65400.0,11.3793,11.3904,11.3738,11.3849,65400.0
2005-12-27 11:00:00,20.58,20.61,20.57,20.6,72600.0,11.3793,11.3959,11.3738,11.3904,72600.0
2005-12-27 11:05:00,20.6,20.61,20.57,20.57,55200.0,11.3904,11.3959,11.3738,11.3738,55200.0
2005-12-27 11:10:00,20.58,20.61,20.58,20.61,79600.0,11.3793,11.3959,11.3793,11.3959,79600.0
2005-12-27 11:15:00,20.6,20.61,20.58,20.58,74800.0,11.3904,11.3959,11.3793,11.3793,74800.0
2005-12-27 11:20:00,20.58,20.59,20.57,20.57,53200.0,11.3793,11.3849,11.3738,11.3738,53200.0
2005-12-27 11:25:00,20.57,20.58,20.54,20.55,125200.0,11.3738,11.3793,11.3572,11.3628,125200.0
2005-12-27 11:30:00,20.55,20.55,20.45,20.46,525600.0,11.3628,11.3628,11.3075,11.313,525600.0
2005-12-27 11:35:00,20.46,20.5,20.45,20.47,233600.0,11.313,11.3351,11.3075,11.3185,233600.0
2005-12-27 11:40:00,20.47,20.48,20.45,20.46,104200.0,11.3185,11.324,11.3075,11.313,104200.0
2005-12-27 11:45:00,20.45,20.46,20.43,20.43,178400.0,11.3075,11.313,11.2964,11.2964,178400.0
2005-12-27 11:50:00,20.44,20.46,20.42,20.43,176000.0,11.3019,11.313,11.2909,11.2964,176000.0
2005-12-27 11:55:00,20.43,20.43,20.4,20.4,267800.0,11.2964,11.2964,11.2798,11.2798,267800.0
2005-12-27 12:00:00,20.4,20.4,20.35,20.36,502600.0,11.2798,11.2798,11.2522,11.2577,502600.0
2005-12-27 12:05:00,20.35,20.35,20.32,20.33,335400.0,11.2522,11.2522,11.2356,11.2411,335400.0
2005-12-27 12:10:00,20.33,20.35,20.33,20.34,350000.0,11.2411,11.2522,11.2411,11.2466,350000.0
2005-12-27 12:15:00,20.33,20.37,20.33,20.36,207200.0,11.2411,11.2632,11.2411,11.2577,207200.0
2005-12-27 12:20:00,20.36,20.38,20.36,20.38,152200.0,11.2577,11.2688,11.2577,11.2688,152200.0
2005-12-27 12:25:00,20.38,20.43,20.38,20.43,200800.0,11.2688,11.2964,11.2688,11.2964,200800.0
2005-12-27 12:30:00,20.43,20.46,20.43,20.46,197800.0,11.2964,11.313,11.2964,11.313,197800.0
2005-12-27 12:35:00,20.46,20.49,20.45,20.49,141400.0,11.313,11.3296,11.3075,11.3296,141400.0
2005-12-27 12:40:00,20.49,20.5,20.48,20.5,265000.0,11.3296,11.3351,11.324,11.3351,265000.0
2005-12-27 12:45:00,20.5,20.5,20.49,20.49,229800.0,11.3351,11.3351,11.3296,11.3296,229800.0
2005-12-27 12:50:00,20.49,20.49,20.45,20.47,349800.0,11.3296,11.3296,11.3075,11.3185,349800.0
2005-12-27 12:55:00,20.47,20.49,20.46,20.49,133600.0,11.3185,11.3296,11.313,11.3296,133600.0
2005-12-27 13:00:00,20.49,20.52,20.49,20.51,236000.0,11.3296,11.3462,11.3296,11.3406,236000.0
2005-12-27 13:05:00,20.51,20.52,20.5,20.52,141800.0,11.3406,11.3462,11.3351,11.3462,141800.0
2005-12-27 13:10:00,20.51,20.53,20.5,20.53,203000.0,11.3406,11.3517,11.3351,11.3517,203000.0
2005-12-27 13:15:00,20.52,20.53,20.5,20.51,107400.0,11.3462,11.3517,11.3351,11.3406,107400.0
2005-12-27 13:20:00,20.51,20.51,20.45,20.47,282800.0,11.3406,11.3406,11.3075,11.3185,282800.0
2005-12-27 13:25:00,20.46,20.49,20.46,20.48,120400.0,11.313,11.3296,11.313,11.324,120400.0
2005-12-27 13:30:00,20.48,20.49,20.47,20.47,79000.0,11.324,11.3296,11.3185,11.3185,79000.0
2005-12-27 13:35:00,20.47,20.49,20.47,20.48,71400.0,11.3185,11.3296,11.3185,11.324,71400.0
2005-12-27 13:40:00,20.47,20.5,20.47,20.49,75200.0,11.3185,11.3351,11.3185,11.3296,75200.0
2005-12-27 13:45:00,20.49,20.5,20.49,20.49,116200.0,11.3296,11.3351,11.3296,11.3296,116200.0
2005-12-27 13:50:00,20.49,20.5,20.46,20.47,111400.0,11.3296,11.3351,11.313,11.3185,111400.0
2005-12-27 13:55:00,20.46,20.5,20.46,20.5,78000.0,11.313,11.3351,11.313,11.3351,78000.0
2005-12-27 14:00:00,20.5,20.53,20.49,20.52,100600.0,11.3351,11.3517,11.3296,11.3462,100600.0
2005-12-27 14:05:00,20.52,20.53,20.5,20.5,341000.0,11.3462,11.3517,11.3351,11.3351,341000.0
2005-12-27 14:10:00,20.51,20.52,20.49,20.49,82000.0,11.3406,11.3462,11.3296,11.3296,82000.0
2005-12-27 14:15:00,20.49,20.49,20.47,20.47,83800.0,11.3296,11.3296,11.3185,11.3185,83800.0
2005-12-27 14:20:00,20.48,20.5,20.47,20.47,123600.0,11.324,11.3351,11.3185,11.3185,123600.0
2005-12-27 14:25:00,20.47,20.48,20.46,20.47,96600.0,11.3185,11.324,11.313,11.3185,96600.0
2005-12-27 14:30:00,20.47,20.48,20.46,20.47,121000.0,11.3185,11.324,11.313,11.3185,121000.0
2005-12-27 14:35:00,20.46,20.47,20.0,20.45,211800.0,11.313,11.3185,11.0586,11.3075,211800.0
2005-12-27 14:40:00,20.45,20.46,20.42,20.43,110600.0,11.3075,11.313,11.2909,11.2964,110600.0
2005-12-27 14:45:00,20.43,20.45,20.42,20.45,100400.0,11.2964,11.3075,11.2909,11.3075,100400.0
2005-12-27 14:50:00,20.45,20.48,20.45,20.47,102200.0,11.3075,11.324,11.3075,11.3185,102200.0
2005-12-27 14:55:00,20.47,20.47,20.45,20.46,126000.0,11.3185,11.3185,11.3075,11.313,126000.0
2005-12-27 15:00:00,20.45,20.5,20.45,20.5,295200.0,11.3075,11.3351,11.3075,11.3351,295200.0
2005-12-27 15:05:00,20.5,20.5,20.49,20.5,145400.0,11.3351,11.3351,11.3296,11.3351,145400.0
2005-12-27 15:10:00,20.5,20.5,20.5,20.5,140200.0,11.3351,11.3351,11.3351,11.3351,140200.0
2005-12-27 15:15:00,20.5,20.52,20.5,20.51,147600.0,11.3351,11.3462,11.3351,11.3406,147600.0
2005-12-27 15:20:00,20.52,20.52,20.49,20.5,254000.0,11.3462,11.3462,11.3296,11.3351,254000.0
2005-12-27 15:25:00,20.5,20.53,20.5,20.52,283400.0,11.3351,11.3517,11.3351,11.3462,283400.0
2005-12-27 15:30:00,20.52,20.52,20.49,20.51,204800.0,11.3462,11.3462,11.3296,11.3406,204800.0
2005-12-27 15:35:00,20.51,20.52,20.5,20.5,249800.0,11.3406,11.3462,11.3351,11.3351,249800.0
2005-12-27 15:40:00,20.5,20.5,20.48,20.49,289200.0,11.3351,11.3351,11.324,11.3296,289200.0
2005-12-27 15:45:00,20.49,20.52,20.48,20.48,301400.0,11.3296,11.3462,11.324,11.324,301400.0
2005-12-27 15:50:00,20.48,20.5,20.48,20.5,226800.0,11.324,11.3351,11.324,11.3351,226800.0
2005-12-27 15:55:00,20.5,20.5,20.48,20.49,260200.0,11.3351,11.3351,11.324,11.3296,260200.0
2005-12-28 09:30:00,20.49,20.55,20.48,20.5,204600.0,11.3296,11.3628,11.324,11.3351,204600.0
2005-12-28 09:35:00,20.5,20.51,20.45,20.47,53200.0,11.3351,11.3406,11.3075,11.3185,53200.0
2005-12-28 09:40:00,20.46,20.48,20.44,20.46,43600.0,11.313,11.324,11.3019,11.313,43600.0
2005-12-28 09:45:00,20.46,20.46,20.44,20.46,50800.0,11.313,11.313,11.3019,11.313,50800.0
2005-12-28 09:50:00,20.46,20.53,20.46,20.52,174000.0,11.313,11.3517,11.313,11.3462,174000.0
2005-12-28 09:55:00,20.52,20.55,20.52,20.53,46000.0,11.3462,11.3628,11.3462,11.3517,46000.0
2005-12-28 10:00:00,20.54,20.58,20.53,20.55,121200.0,11.3572,11.3793,11.3517,11.3628,121200.0
2005-12-28 10:05:00,20.54,20.57,20.53,20.53,94200.0,11.3572,11.3738,11.3517,11.3517,94200.0
2005-12-28 10:10:00,20.53,20.53,20.51,20.51,85000.0,11.3517,11.3517,11.3406,11.3406,85000.0
2005-12-28 10:15:00,20.52,20.52,20.48,20.48,61600.0,11.3462,11.3462,11.324,11.324,61600.0
2005-12-28 10:20:00,20.49,20.5,20.48,20.5,72400.0,11.3296,11.3351,11.324,11.3351,72400.0
2005-12-28 10:25:00,20.51,20.52,20.48,20.49,86800.0,11.3406,11.3462,11.324,11.3296,86800.0
2005-12-28 10:30:00,20.48,20.5,20.48,20.48,126800.0,11.324,11.3351,11.324,11.324,126800.0
2005-12-28 10:35:00,20.49,20.49,20.43,20.43,106800.0,11.3296,11.3296,11.2964,11.2964,106800.0
2005-12-28 10:40:00,20.43,20.45,20.42,20.42,127600.0,11.2964,11.3075,11.2909,11.2909,127600.0
2005-12-28 10:45:00,20.42,20.43,20.42,20.43,59000.0,11.2909,11.2964,11.2909,11.2964,59000.0
2005-12-28 10:50:00,20.42,20.43,20.42,20.43,70600.0,11.2909,11.2964,11.2909,11.2964,70600.0
2005-12-28 10:55:00,20.43,20.45,20.43,20.43,69400.0,11.2964,11.3075,11.2964,11.2964,69400.0
2005-12-28 11:00:00,20.43,20.48,20.43,20.45,68200.0,11.2964,11.324,11.2964,11.3075,68200.0
2005-12-28 11:05:00,20.45,20.46,20.44,20.45,100000.0,11.3075,11.313,11.3019,11.3075,100000.0
2005-12-28 11:10:00,20.45,20.48,20.44,20.48,117000.0,11.3075,11.324,11.3019,11.324,117000.0
2005-12-28 11:15:00,20.48,20.49,20.45,20.49,146000.0,11.324,11.3296,11.3075,11.3296,146000.0
2005-12-28 11:20:00,20.49,20.5,20.48,20.5,218800.0,11.3296,11.3351,11.324,11.3351,218800.0
2005-12-28 11:25:00,20.5,20.52,20.49,20.5,90800.0,11.3351,11.3462,11.3296,11.3351,90800.0
2005-12-28 11:30:00,20.5,20.52,20.5,20.5,153200.0,11.3351,11.3462,11.3351,11.3351,153200.0
2005-12-28 11:35:00,20.5,20.51,20.49,20.5,83000.0,11.3351,11.3406,11.3296,11.3351,83000.0
2005-12-28 11:40:00,20.5,20.52,20.5,20.5,48600.0,11.3351,11.3462,11.3351,11.3351,48600.0
2005-12-28 11:45:00,20.51,20.52,20.5,20.52,88000.0,11.3406,11.3462,11.3351,11.3462,88000.0
2005-12-28 11:50:00,20.52,20.53,20.51,20.52,35800.0,11.3462,11.3517,11.3406,11.3462,35800.0
2005-12-28 11:55:00,20.52,20.53,20.5,20.51,92200.0,11.3462,11.3517,11.3351,11.3406,92200.0
2005-12-28 12:00:00,20.51,20.51,20.49,20.51,62600.0,11.3406,11.3406,11.3296,11.3406,62600.0
2005-12-28 12:05:00,20.51,20.52,20.49,20.5,65200.0,11.3406,11.3462,11.3296,11.3351,65200.0
2005-12-28 12:10:00,20.5,20.52,20.5,20.52,35800.0,11.3351,11.3462,11.3351,11.3462,35800.0
2005-12-28 12:15:00,20.51,20.52,20.5,20.51,89400.0,11.3406,11.3462,11.3351,11.3406,89400.0
2005-12-28 12:20:00,20.51,20.52,20.51,20.52,78400.0,11.3406,11.3462,11.3406,11.3462,78400.0
2005-12-28 12:25:00,20.52,20.53,20.5,20.52,96600.0,11.3462,11.3517,11.3351,11.3462,96600.0
2005-12-28 12:30:00,20.52,20.52,20.49,20.5,61800.0,11.3462,11.3462,11.3296,11.3351,61800.0
2005-12-28 12:35:00,20.49,20.5,20.48,20.48,43200.0,11.3296,11.3351,11.324,11.324,43200.0
2005-12-28 12:40:00,20.48,20.49,20.47,20.47,34600.0,11.324,11.3296,11.3185,11.3185,34600.0
2005-12-28 12:45:00,20.47,20.47,20.45,20.45,69000.0,11.3185,11.3185,11.3075,11.3075,69000.0
2005-12-28 12:50:00,20.45,20.46,20.45,20.46,49800.0,11.3075,11.313,11.3075,11.313,49800.0
2005-12-28 12:55:00,20.46,20.47,20.44,20.46,113800.0,11.313,11.3185,11.3019,11.313,113800.0
2005-12-28 13:00:00,20.46,20.46,20.45,20.46,82800.0,11.313,11.313,11.3075,11.313,82800.0
2005-12-28 13:05:00,20.46,20.47,20.45,20.47,41600.0,11.313,11.3185,11.3075,11.3185,41600.0
2005-12-28 13:10:00,20.47,20.48,20.46,20.47,60800.0,11.3185,11.324,11.313,11.3185,60800.0
2005-12-28 13:15:00,20.47,20.48,20.46,20.46,94600.0,11.3185,11.324,11.313,11.313,94600.0
2005-12-28 13:20:00,20.46,20.47,20.45,20.45,102000.0,11.313,11.3185,11.3075,11.3075,102000.0
2005-12-28 13:25:00,20.45,20.45,20.43,20.45,64000.0,11.3075,11.3075,11.2964,11.3075,64000.0
2005-12-28 13:30:00,20.45,20.46,20.43,20.45,56600.0,11.3075,11.313,11.2964,11.3075,56600.0
2005-12-28 13:35:00,20.44,20.45,20.43,20.45,95000.0,11.3019,11.3075,11.2964,11.3075,95000.0
2005-12-28 13:40:00,20.46,20.47,20.45,20.46,65600.0,11.313,11.3185,11.3075,11.313,65600.0
2005-12-28 13:45:00,20.46,20.46,20.45,20.46,27400.0,11.313,11.313,11.3075,11.313,27400.0
2005-12-28 13:50:00,20.45,20.46,20.44,20.45,57800.0,11.3075,11.313,11.3019,11.3075,57800.0
2005-12-28 13:55:00,20.45,20.46,20.43,20.43,132200.0,11.3075,11.313,11.2964,11.2964,132200.0
2005-12-28 14:00:00,20.43,20.43,20.43,20.43,80600.0,11.2964,11.2964,11.2964,11.2964,80600.0
2005-12-28 14:05:00,20.43,20.43,20.42,20.43,92600.0,11.2964,11.2964,11.2909,11.2964,92600.0
2005-12-28 14:10:00,20.43,20.43,20.41,20.41,48400.0,11.2964,11.2964,11.2853,11.2853,48400.0
2005-12-28 14:15:00,20.42,20.42,20.38,20.38,182400.0,11.2909,11.2909,11.2688,11.2688,182400.0
2005-12-28 14:20:00,20.39,20.41,20.37,20.4,201200.0,11.2743,11.2853,11.2632,11.2798,201200.0
2005-12-28 14:25:00,20.41,20.43,20.4,20.43,104400.0,11.2853,11.2964,11.2798,11.2964,104400.0
2005-12-28 14:30:00,20.43,20.46,20.43,20.44,89600.0,11.2964,11.313,11.2964,11.3019,89600.0
2005-12-28 14:35:00,20.45,20.45,20.42,20.42,76000.0,11.3075,11.3075,11.2909,11.2909,76000.0
2005-12-28 14:40:00,20.42,20.43,20.4,20.41,87400.0,11.2909,11.2964,11.2798,11.2853,87400.0
2005-12-28 14:45:00,20.42,20.43,20.4,20.42,145000.0,11.2909,11.2964,11.2798,11.2909,145000.0
2005-12-28 14:50:00,20.43,20.43,20.41,20.43,117400.0,11.2964,11.2964,11.2853,11.2964,117400.0
2005-12-28 14:55:00,20.43,20.43,20.39,20.39,92800.0,11.2964,11.2964,11.2743,11.2743,92800.0
2005-12-28 15:00:00,20.39,20.4,20.38,20.39,107200.0,11.2743,11.2798,11.2688,11.2743,107200.0
2005-12-28 15:05:00,20.39,20.39,20.38,20.38,72400.0,11.2743,11.2743,11.2688,11.2688,72400.0
2005-12-28 15:10:00,20.38,20.39,20.38,20.38,175000.0,11.2688,11.2743,11.2688,11.2688,175000.0
2005-12-28 15:15:00,20.38,20.38,20.37,20.37,102800.0,11.2688,11.2688,11.2632,11.2632,102800.0
2005-12-28 15:20:00,20.37,20.39,20.36,20.39,142800.0,11.2632,11.2743,11.2577,11.2743,142800.0
2005-12-28 15:25:00,20.38,20.39,20.38,20.38,215200.0,11.2688,11.2743,11.2688,11.2688,215200.0
2005-12-28 15:30:00,20.38,20.4,20.38,20.39,204400.0,11.2688,11.2798,11.2688,11.2743,204400.0
2005-12-28 15:35:00,20.39,20.39,20.37,20.38,254000.0,11.2743,11.2743,11.2632,11.2688,254000.0
2005-12-28 15:40:00,20.39,20.39,20.37,20.38,169800.0,11.2743,11.2743,11.2632,11.2688,169800.0
2005-12-28 15:45:00,20.39,20.42,20.38,20.41,294800.0,11.2743,11.2909,11.2688,11.2853,294800.0
2005-12-28 15:50:00,20.41,20.41,20.38,20.39,172400.0,11.2853,11.2853,11.2688,11.2743,172400.0
2005-12-28 15:55:00,20.38,20.4,20.38,20.38,273400.0,11.2688,11.2798,11.2688,11.2688,273400.0
2005-12-29 09:30:00,20.34,20.45,20.33,20.4,341400.0,11.2466,11.3075,11.2411,11.2798,341400.0
2005-12-29 09:35:00,20.42,20.42,20.36,20.36,123200.0,11.2909,11.2909,11.2577,11.2577,123200.0
2005-12-29 09:40:00,20.33,20.37,20.33,20.34,128800.0,11.2411,11.2632,11.2411,11.2466,128800.0
2005-12-29 09:45:00,20.34,20.36,20.32,20.33,94600.0,11.2466,11.2577,11.2356,11.2411,94600.0
2005-12-29 09:50:00,20.33,20.34,20.31,20.33,131800.0,11.2411,11.2466,11.23,11.2411,131800.0
2005-12-29 09:55:00,20.33,20.36,20.32,20.33,92400.0,11.2411,11.2577,11.2356,11.2411,92400.0
2005-12-29 10:00:00,20.32,20.35,20.32,20.33,81200.0,11.2356,11.2522,11.2356,11.2411,81200.0
2005-12-29 10:05:00,20.34,20.34,20.31,20.33,75800.0,11.2466,11.2466,11.23,11.2411,75800.0
2005-12-29 10:10:00,20.34,20.38,20.33,20.35,157800.0,11.2466,11.2688,11.2411,11.2522,157800.0
2005-12-29 10:15:00,20.35,20.35,20.33,20.33,54400.0,11.2522,11.2522,11.2411,11.2411,54400.0
2005-12-29 10:20:00,20.33,20.34,20.32,20.33,63400.0,11.2411,11.2466,11.2356,11.2411,63400.0
2005-12-29 10:25:00,20.33,20.33,20.32,20.32,67600.0,11.2411,11.2411,11.2356,11.2356,67600.0
2005-12-29 10:30:00,20.32,20.34,20.31,20.33,114200.0,11.2356,11.2466,11.23,11.2411,114200.0
2005-12-29 10:35:00,20.33,20.34,20.32,20.33,38600.0,11.2411,11.2466,11.2356,11.2411,38600.0
2005-12-29 10:40:00,20.33,20.34,20.31,20.34,125200.0,11.2411,11.2466,11.23,11.2466,125200.0
2005-12-29 10:45:00,20.33,20.35,20.33,20.34,97600.0,11.2411,11.2522,11.2411,11.2466,97600.0
2005-12-29 10:50:00,20.34,20.35,20.34,20.34,43600.0,11.2466,11.2522,11.2466,11.2466,43600.0
2005-12-29 10:55:00,20.34,20.35,20.33,20.34,71000.0,11.2466,11.2522,11.2411,11.2466,71000.0
2005-12-29 11:00:00,20.34,20.38,20.34,20.38,114000.0,11.2466,11.2688,11.2466,11.2688,114000.0
2005-12-29 11:05:00,20.38,20.38,20.35,20.36,63400.0,11.2688,11.2688,11.2522,11.2577,63400.0
2005-12-29 11:10:00,20.36,20.38,20.36,20.36,103600.0,11.2577,11.2688,11.2577,11.2577,103600.0
2005-12-29 11:15:00,20.37,20.38,20.36,20.38,91000.0,11.2632,11.2688,11.2577,11.2688,91000.0
2005-12-29 11:20:00,20.37,20.41,20.36,20.41,80800.0,11.2632,11.2853,11.2577,11.2853,80800.0
2005-12-29 11:25:00,20.4,20.4,20.36,20.36,109200.0,11.2798,11.2798,11.2577,11.2577,109200.0
2005-12-29 11:30:00,20.36,20.41,20.36,20.4,151800.0,11.2577,11.2853,11.2577,11.2798,151800.0
2005-12-29 11:35:00,20.4,20.42,20.39,20.41,73600.0,11.2798,11.2909,11.2743,11.2853,73600.0
2005-12-29 11:40:00,20.41,20.41,20.37,20.39,146000.0,11.2853,11.2853,11.2632,11.2743,146000.0
2005-12-29 11:45:00,20.39,20.39,20.36,20.39,76200.0,11.2743,11.2743,11.2577,11.2743,76200.0
2005-12-29 11:50:00,20.39,20.39,20.36,20.36,40600.0,11.2743,11.2743,11.2577,11.2577,40600.0
2005-12-29 11:55:00,20.36,20.36,20.34,20.35,62400.0,11.2577,11.2577,11.2466,11.2522,62400.0
2005-12-29 12:00:00,20.35,20.36,20.34,20.35,68800.0,11.2522,11.2577,11.2466,11.2522,68800.0
2005-12-29 12:05:00,20.34,20.34,20.32,20.32,54400.0,11.2466,11.2466,11.2356,11.2356,54400.0
2005-12-29 12:10:00,20.32,20.35,20.32,20.35,124000.0,11.2356,11.2522,11.2356,11.2522,124000.0
2005-12-29 12:15:00,20.34,20.35,20.33,20.34,78600.0,11.2466,11.2522,11.2411,11.2466,78600.0
2005-12-29 12:20:00,20.34,20.35,20.33,20.34,41600.0,11.2466,11.2522,11.2411,11.2466,41600.0
2005-12-29 12:25:00,20.34,20.35,20.33,20.34,52600.0,11.2466,11.2522,11.2411,11.2466,52600.0
2005-12-29 12:30:00,20.34,20.35,20.34,20.34,31200.0,11.2466,11.2522,11.2466,11.2466,31200.0
2005-12-29 12:35:00,20.35,20.35,20.33,20.34,50400.0,11.2522,11.2522,11.2411,11.2466,50400.0
2005-12-29 12:40:00,20.34,20.35,20.33,20.33,37600.0,11.2466,11.2522,11.2411,11.2411,37600.0
2005-12-29 12:45:00,20.33,20.34,20.33,20.34,73000.0,11.2411,11.2466,11.2411,11.2466,73000.0
2005-12-29 12:50:00,20.34,20.35,20.33,20.35,119400.0,11.2466,11.2522,11.2411,11.2522,119400.0
2005-12-29 12:55:00,20.35,20.35,20.33,20.35,66400.0,11.2522,11.2522,11.2411,11.2522,66400.0
2005-12-29 13:00:00,20.34,20.36,20.33,20.34,79400.0,11.2466,11.2577,11.2411,11.2466,79400.0
2005-12-29 13:05:00,20.33,20.34,20.33,20.33,34600.0,11.2411,11.2466,11.2411,11.2411,34600.0
2005-12-29 13:10:00,20.34,20.34,20.33,20.33,34600.0,11.2466,11.2466,11.2411,11.2411,34600.0
2005-12-29 13:15:00,20.34,20.34,20.33,20.34,62800.0,11.2466,11.2466,11.2411,11.2466,62800.0
2005-12-29 13:20:00,20.34,20.35,20.33,20.34,47800.0,11.2466,11.2522,11.2411,11.2466,47800.0
2005-12-29 13:25:00,20.33,20.34,20.33,20.34,42800.0,11.2411,11.2466,11.2411,11.2466,42800.0
2005-12-29 13:30:00,20.34,20.35,20.33,20.34,199200.0,11.2466,11.2522,11.2411,11.2466,199200.0
2005-12-29 13:35:00,20.34,20.34,20.33,20.34,40200.0,11.2466,11.2466,11.2411,11.2466,40200.0
2005-12-29 13:40:00,20.34,20.34,20.33,20.34,38600.0,11.2466,11.2466,11.2411,11.2466,38600.0
2005-12-29 13:45:00,20.34,20.35,20.34,20.35,98200.0,11.2466,11.2522,11.2466,11.2522,98200.0
2005-12-29 13:50:00,20.34,20.35,20.34,20.34,54400.0,11.2466,11.2522,11.2466,11.2466,54400.0
2005-12-29 13:55:00,20.35,20.35,20.33,20.34,105600.0,11.2522,11.2522,11.2411,11.2466,105600.0
2005-12-29 14:00:00,20.34,20.35,20.33,20.35,83400.0,11.2466,11.2522,11.2411,11.2522,83400.0
2005-12-29 14:05:00,20.35,20.36,20.35,20.35,111200.0,11.2522,11.2577,11.2522,11.2522,111200.0
2005-12-29 14:10:00,20.35,20.36,20.34,20.35,96200.0,11.2522,11.2577,11.2466,11.2522,96200.0
2005-12-29 14:15:00,20.36,20.36,20.35,20.36,78600.0,11.2577,11.2577,11.2522,11.2577,78600.0
2005-12-29 14:20:00,20.36,20.36,20.33,20.34,55800.0,11.2577,11.2577,11.2411,11.2466,55800.0
2005-12-29 14:25:00,20.34,20.35,20.33,20.34,125800.0,11.2466,11.2522,11.2411,11.2466,125800.0
2005-12-29 14:30:00,20.34,20.34,20.32,20.32,155200.0,11.2466,11.2466,11.2356,11.2356,155200.0
2005-12-29 14:35:00,20.32,20.32,20.29,20.29,368200.0,11.2356,11.2356,11.219,11.219,368200.0
2005-12-29 14:40:00,20.29,20.3,20.29,20.29,132000.0,11.219,11.2245,11.219,11.219,132000.0
2005-12-29 14:45:00,20.29,20.29,20.28,20.28,121800.0,11.219,11.219,11.2135,11.2135,121800.0
2005-12-29 14:50:00,20.28,20.29,20.28,20.28,164600.0,11.2135,11.219,11.2135,11.2135,164600.0
2005-12-29 14:55:00,20.28,20.28,20.28,20.28,122800.0,11.2135,11.2135,11.2135,11.2135,122800.0
2005-12-29 15:00:00,20.28,20.28,20.26,20.27,198800.0,11.2135,11.2135,11.2024,11.2079,198800.0
2005-12-29 15:05:00,20.27,20.27,20.24,20.24,480400.0,11.2079,11.2079,11.1913,11.1913,480400.0
2005-12-29 15:10:00,20.24,20.26,20.23,20.25,207000.0,11.1913,11.2024,11.1858,11.1969,207000.0
2005-12-29 15:15:00,20.25,20.26,20.21,20.23,312800.0,11.1969,11.2024,11.1748,11.1858,312800.0
2005-12-29 15:20:00,20.22,20.25,20.22,20.24,231800.0,11.1803,11.1969,11.1803,11.1913,231800.0
2005-12-29 15:25:00,20.24,20.26,20.24,20.25,147800.0,11.1913,11.2024,11.1913,11.1969,147800.0
2005-12-29 15:30:00,20.25,20.29,20.25,20.28,231800.0,11.1969,11.219,11.1969,11.2135,231800.0
2005-12-29 15:35:00,20.28,20.3,20.28,20.3,160600.0,11.2135,11.2245,11.2135,11.2245,160600.0
2005-12-29 15:40:00,20.29,20.3,20.28,20.29,211400.0,11.219,11.2245,11.2135,11.219,211400.0
2005-12-29 15:45:00,20.29,20.32,20.29,20.32,300000.0,11.219,11.2356,11.219,11.2356,300000.0
2005-12-29 15:50:00,20.32,20.33,20.3,20.31,295200.0,11.2356,11.2411,11.2245,11.23,295200.0
2005-12-29 15:55:00,20.3,20.32,20.28,20.3,442800.0,11.2245,11.2356,11.2135,11.2245,442800.0
2005-12-30 09:30:00,20.19,20.25,20.19,20.22,443200.0,11.1637,11.1969,11.1637,11.1803,443200.0
2005-12-30 09:35:00,20.21,20.22,20.18,20.19,92400.0,11.1748,11.1803,11.1582,11.1637,92400.0
2005-12-30 09:40:00,20.18,20.23,20.18,20.23,198800.0,11.1582,11.1858,11.1582,11.1858,198800.0
2005-12-30 09:45:00,20.23,20.24,20.18,20.2,140000.0,11.1858,11.1913,11.1582,11.1692,140000.0
2005-12-30 09:50:00,20.2,20.3,20.18,20.29,308000.0,11.1692,11.2245,11.1582,11.219,308000.0
2005-12-30 09:55:00,20.29,20.34,20.27,20.27,264200.0,11.219,11.2466,11.2079,11.2079,264200.0
2005-12-30 10:00:00,20.26,20.29,20.25,20.28,103200.0,11.2024,11.219,11.1969,11.2135,103200.0
2005-12-30 10:05:00,20.28,20.28,20.23,20.25,136600.0,11.2135,11.2135,11.1858,11.1969,136600.0
2005-12-30 10:10:00,20.25,20.27,20.24,20.25,115400.0,11.1969,11.2079,11.1913,11.1969,115400.0
2005-12-30 10:15:00,20.24,20.24,20.22,20.22,76200.0,11.1913,11.1913,11.1803,11.1803,76200.0
2005-12-30 10:20:00,20.22,20.24,20.2,20.23,97600.0,11.1803,11.1913,11.1692,11.1858,97600.0
2005-12-30 10:25:00,20.23,20.25,20.22,20.22,133800.0,11.1858,11.1969,11.1803,11.1803,133800.0
2005-12-30 10:30:00,20.22,20.24,20.21,20.22,160600.0,11.1803,11.1913,11.1748,11.1803,160600.0
2005-12-30 10:35:00,20.22,20.24,20.19,20.2,136800.0,11.1803,11.1913,11.1637,11.1692,136800.0
2005-12-30 10:40:00,20.19,20.22,20.18,20.22,163200.0,11.1637,11.1803,11.1582,11.1803,163200.0
2005-12-30 10:45:00,20.22,20.25,20.21,20.24,140000.0,11.1803,11.1969,11.1748,11.1913,140000.0
2005-12-30 10:50:00,20.25,20.25,20.24,20.25,82200.0,11.1969,11.1969,11.1913,11.1969,82200.0
2005-12-30 10:55:00,20.24,20.25,20.23,20.25,84600.0,11.1913,11.1969,11.1858,11.1969,84600.0
2005-12-30 11:00:00,20.25,20.26,20.23,20.24,94200.0,11.1969,11.2024,11.1858,11.1913,94200.0
2005-12-30 11:05:00,20.24,20.25,20.24,20.24,46200.0,11.1913,11.1969,11.1913,11.1913,46200.0
2005-12-30 11:10:00,20.24,20.25,20.21,20.22,112800.0,11.1913,11.1969,11.1748,11.1803,112800.0
2005-12-30 11:15:00,20.21,20.22,20.18,20.19,106400.0,11.1748,11.1803,11.1582,11.1637,106400.0
2005-12-30 11:20:00,20.19,20.2,20.18,20.18,154200.0,11.1637,11.1692,11.1582,11.1582,154200.0
2005-12-30 11:25:00,20.19,20.2,20.18,20.18,86000.0,11.1637,11.1692,11.1582,11.1582,86000.0
2005-12-30 11:30:00,20.18,20.2,20.18,20.2,60400.0,11.1582,11.1692,11.1582,11.1692,60400.0
2005-12-30 11:35:00,20.2,20.21,20.18,20.2,98400.0,11.1692,11.1748,11.1582,11.1692,98400.0
2005-12-30 11:40:00,20.2,20.4,20.2,20.23,253000.0,11.1692,11.2798,11.1692,11.1858,253000.0
2005-12-30 11:45:00,20.23,20.4,20.21,20.22,133000.0,11.1858,11.2798,11.1748,11.1803,133000.0
2005-12-30 11:50:00,20.22,20.23,20.21,20.21,104800.0,11.1803,11.1858,11.1748,11.1748,104800.0
2005-12-30 11:55:00,20.21,20.22,20.21,20.21,64600.0,11.1748,11.1803,11.1748,11.1748,64600.0
2005-12-30 12:00:00,20.21,20.23,20.21,20.22,60600.0,11.1748,11.1858,11.1748,11.1803,60600.0
2005-12-30 12:05:00,20.22,20.23,20.22,20.23,50800.0,11.1803,11.1858,11.1803,11.1858,50800.0
2005-12-30 12:10:00,20.23,20.24,20.22,20.23,73800.0,11.1858,11.1913,11.1803,11.1858,73800.0
2005-12-30 12:15:00,20.23,20.24,20.23,20.23,65200.0,11.1858,11.1913,11.1858,11.1858,65200.0
2005-12-30 12:20:00,20.23,20.23,20.22,20.22,46000.0,11.1858,11.1858,11.1803,11.1803,46000.0
2005-12-30 12:25:00,20.22,20.23,20.22,20.23,42200.0,11.1803,11.1858,11.1803,11.1858,42200.0
2005-12-30 12:30:00,20.23,20.23,20.22,20.22,44400.0,11.1858,11.1858,11.1803,11.1803,44400.0
2005-12-30 12:35:00,20.22,20.24,20.22,20.23,52200.0,11.1803,11.1913,11.1803,11.1858,52200.0
2005-12-30 12:40:00,20.23,20.23,20.22,20.23,45000.0,11.1858,11.1858,11.1803,11.1858,45000.0
2005-12-30 12:45:00,20.23,20.24,20.22,20.22,53000.0,11.1858,11.1913,11.1803,11.1803,53000.0
2005-12-30 12:50:00,20.23,20.23,20.22,20.23,44600.0,11.1858,11.1858,11.1803,11.1858,44600.0
2005-12-30 12:55:00,20.23,20.24,20.22,20.22,103400.0,11.1858,11.1913,11.1803,11.1803,103400.0
2005-12-30 13:00:00,20.23,20.23,20.21,20.21,46800.0,11.1858,11.1858,11.1748,11.1748,46800.0
2005-12-30 13:05:00,20.21,20.23,20.21,20.23,45000.0,11.1748,11.1858,11.1748,11.1858,45000.0
2005-12-30 13:10:00,20.22,20.23,20.21,20.21,40000.0,11.1803,11.1858,11.1748,11.1748,40000.0
2005-12-30 13:15:00,20.21,20.22,20.21,20.21,46400.0,11.1748,11.1803,11.1748,11.1748,46400.0
2005-12-30 13:20:00,20.21,20.21,20.2,20.2,89800.0,11.1748,11.1748,11.1692,11.1692,89800.0
2005-12-30 13:25:00,20.2,20.21,20.19,20.2,79600.0,11.1692,11.1748,11.1637,11.1692,79600.0
2005-12-30 13:30:00,20.2,20.21,20.2,20.21,54000.0,11.1692,11.1748,11.1692,11.1748,54000.0
2005-12-30 13:35:00,20.2,20.22,20.2,20.22,33000.0,11.1692,11.1803,11.1692,11.1803,33000.0
2005-12-30 13:40:00,20.21,20.23,20.21,20.22,95400.0,11.1748,11.1858,11.1748,11.1803,95400.0
2005-12-30 13:45:00,20.22,20.23,20.21,20.22,127400.0,11.1803,11.1858,11.1748,11.1803,127400.0
2005-12-30 13:50:00,20.22,20.23,20.22,20.23,60400.0,11.1803,11.1858,11.1803,11.1858,60400.0
2005-12-30 13:55:00,20.23,20.23,20.21,20.22,39000.0,11.1858,11.1858,11.1748,11.1803,39000.0
2005-12-30 14:00:00,20.22,20.23,20.21,20.23,61200.0,11.1803,11.1858,11.1748,11.1858,61200.0
2005-12-30 14:05:00,20.22,20.25,20.21,20.24,107600.0,11.1803,11.1969,11.1748,11.1913,107600.0
2005-12-30 14:10:00,20.24,20.24,20.22,20.23,56200.0,11.1913,11.1913,11.1803,11.1858,56200.0
2005-12-30 14:15:00,20.23,20.23,20.2,20.2,64000.0,11.1858,11.1858,11.1692,11.1692,64000.0
2005-12-30 14:20:00,20.2,20.21,20.19,20.2,80600.0,11.1692,11.1748,11.1637,11.1692,80600.0
2005-12-30 14:25:00,20.2,20.22,20.19,20.19,80600.0,11.1692,11.1803,11.1637,11.1637,80600.0
2005-12-30 14:30:00,20.18,20.19,20.18,20.18,69000.0,11.1582,11.1637,11.1582,11.1582,69000.0
2005-12-30 14:35:00,20.18,20.21,20.18,20.2,48000.0,11.1582,11.1748,11.1582,11.1692,48000.0
2005-12-30 14:40:00,20.2,20.23,20.2,20.21,106800.0,11.1692,11.1858,11.1692,11.1748,106800.0
2005-12-30 14:45:00,20.2,20.21,20.2,20.2,62600.0,11.1692,11.1748,11.1692,11.1692,62600.0
2005-12-30 14:50:00,20.2,20.21,20.18,20.19,93600.0,11.1692,11.1748,11.1582,11.1637,93600.0
2005-12-30 14:55:00,20.19,20.21,20.18,20.21,59400.0,11.1637,11.1748,11.1582,11.1748,59400.0
2005-12-30 15:00:00,20.2,20.21,20.2,20.21,118600.0,11.1692,11.1748,11.1692,11.1748,118600.0
2005-12-30 15:05:00,20.21,20.21,20.18,20.2,111800.0,11.1748,11.1748,11.1582,11.1692,111800.0
2005-12-30 15:10:00,20.19,20.2,20.18,20.18,123800.0,11.1637,11.1692,11.1582,11.1582,123800.0
2005-12-30 15:15:00,20.18,20.19,20.17,20.18,116600.0,11.1582,11.1637,11.1526,11.1582,116600.0
2005-12-30 15:20:00,20.18,20.2,20.18,20.18,102200.0,11.1582,11.1692,11.1582,11.1582,102200.0
2005-12-30 15:25:00,20.18,20.19,20.17,20.19,110400.0,11.1582,11.1637,11.1526,11.1637,110400.0
2005-12-30 15:30:00,20.18,20.18,20.18,20.18,119600.0,11.1582,11.1582,11.1582,11.1582,119600.0
2005-12-30 15:35:00,20.18,20.2,20.17,20.18,287400.0,11.1582,11.1692,11.1526,11.1582,287400.0
2005-12-30 15:40:00,20.18,20.22,20.17,20.21,328600.0,11.1582,11.1803,11.1526,11.1748,328600.0
2005-12-30 15:45:00,20.21,20.22,20.17,20.2,321000.0,11.1748,11.1803,11.1526,11.1692,321000.0
2005-12-30 15:50:00,20.2,20.21,20.18,20.18,464600.0,11.1692,11.1748,11.1582,11.1582,464600.0
2005-12-30 15:55:00,20.18,20.18,20.16,20.17,612000.0,11.1582,11.1582,11.1471,11.1526,612000.0
2006-01-03 09:30:00,20.4,20.4,20.18,20.27,590400.0,11.2798,11.2798,11.1582,11.2079,590400.0
2006-01-03 09:35:00,20.27,20.29,20.26,20.28,321400.0,11.2079,11.219,11.2024,11.2135,321400.0
2006-01-03 09:40:00,20.28,20.29,20.26,20.28,288200.0,11.2135,11.219,11.2024,11.2135,288200.0
2006-01-03 09:45:00,20.28,20.29,20.27,20.28,366800.0,11.2135,11.219,11.2079,11.2135,366800.0
2006-01-03 09:50:00,20.29,20.29,20.26,20.28,165000.0,11.219,11.219,11.2024,11.2135,165000.0
2006-01-03 09:55:00,20.28,20.31,20.27,20.3,276200.0,11.2135,11.23,11.2079,11.2245,276200.0
2006-01-03 10:00:00,20.3,20.31,20.26,20.27,179000.0,11.2245,11.23,11.2024,11.2079,179000.0
2006-01-03 10:05:00,20.27,20.28,20.25,20.25,206000.0,11.2079,11.2135,11.1969,11.1969,206000.0
2006-01-03 10:10:00,20.25,20.25,20.2,20.22,170800.0,11.1969,11.1969,11.1692,11.1803,170800.0
2006-01-03 10:15:00,20.22,20.22,20.18,20.22,167000.0,11.1803,11.1803,11.1582,11.1803,167000.0
2006-01-03 10:20:00,20.22,20.23,20.19,20.21,186800.0,11.1803,11.1858,11.1637,11.1748,186800.0
2006-01-03 10:25:00,20.21,20.24,20.2,20.23,150800.0,11.1748,11.1913,11.1692,11.1858,150800.0
2006-01-03 10:30:00,20.22,20.25,20.22,20.25,130800.0,11.1803,11.1969,11.1803,11.1969,130800.0
2006-01-03 10:35:00,20.24,20.25,20.24,20.24,143600.0,11.1913,11.1969,11.1913,11.1913,143600.0
2006-01-03 10:40:00,20.24,20.27,20.24,20.26,131600.0,11.1913,11.2079,11.1913,11.2024,131600.0
2006-01-03 10:45:00,20.25,20.26,20.25,20.25,93800.0,11.1969,11.2024,11.1969,11.1969,93800.0
2006-01-03 10:50:00,20.25,20.26,20.24,20.25,136000.0,11.1969,11.2024,11.1913,11.1969,136000.0
2006-01-03 10:55:00,20.25,20.25,20.23,20.25,151600.0,11.1969,11.1969,11.1858,11.1969,151600.0
2006-01-03 11:00:00,20.25,20.25,20.24,20.25,130000.0,11.1969,11.1969,11.1913,11.1969,130000.0
2006-01-03 11:05:00,20.24,20.25,20.23,20.23,161200.0,11.1913,11.1969,11.1858,11.1858,161200.0
2006-01-03 11:10:00,20.23,20.23,20.22,20.23,104200.0,11.1858,11.1858,11.1803,11.1858,104200.0
2006-01-03 11:15:00,20.23,20.25,20.23,20.23,117000.0,11.1858,11.1969,11.1858,11.1858,117000.0
2006-01-03 11:20:00,20.23,20.24,20.23,20.23,151400.0,11.1858,11.1913,11.1858,11.1858,151400.0
2006-01-03 11:25:00,20.24,20.25,20.22,20.23,72200.0,11.1913,11.1969,11.1803,11.1858,72200.0
2006-01-03 11:30:00,20.23,20.25,20.23,20.23,88600.0,11.1858,11.1969,11.1858,11.1858,88600.0
2006-01-03 11:35:00,20.23,20.24,20.22,20.22,105200.0,11.1858,11.1913,11.1803,11.1803,105200.0
2006-01-03 11:40:00,20.22,20.23,20.21,20.21,132200.0,11.1803,11.1858,11.1748,11.1748,132200.0
2006-01-03 11:45:00,20.22,20.23,20.2,20.2,93800.0,11.1803,11.1858,11.1692,11.1692,93800.0
2006-01-03 11:50:00,20.2,20.23,20.2,20.22,92400.0,11.1692,11.1858,11.1692,11.1803,92400.0
2006-01-03 11:55:00,20.22,20.25,20.22,20.23,115400.0,11.1803,11.1969,11.1803,11.1858,115400.0
2006-01-03 12:00:00,20.24,20.25,20.23,20.24,85800.0,11.1913,11.1969,11.1858,11.1913,85800.0
2006-01-03 12:05:00,20.24,20.25,20.24,20.25,85200.0,11.1913,11.1969,11.1913,11.1969,85200.0
2006-01-03 12:10:00,20.27,20.28,20.25,20.27,118800.0,11.2079,11.2135,11.1969,11.2079,118800.0
2006-01-03 12:15:00,20.28,20.28,20.24,20.25,102800.0,11.2135,11.2135,11.1913,11.1969,102800.0
2006-01-03 12:20:00,20.25,20.25,20.23,20.24,60000.0,11.1969,11.1969,11.1858,11.1913,60000.0
2006-01-03 12:25:00,20.24,20.27,20.24,20.25,127400.0,11.1913,11.2079,11.1913,11.1969,127400.0
2006-01-03 12:30:00,20.25,20.25,20.23,20.25,75000.0,11.1969,11.1969,11.1858,11.1969,75000.0
2006-01-03 12:35:00,20.24,20.27,20.24,20.27,41400.0,11.1913,11.2079,11.1913,11.2079,41400.0
2006-01-03 12:40:00,20.26,20.27,20.25,20.26,81800.0,11.2024,11.2079,11.1969,11.2024,81800.0
2006-01-03 12:45:00,20.27,20.28,20.25,20.28,82600.0,11.2079,11.2135,11.1969,11.2135,82600.0
2006-01-03 12:50:00,20.27,20.28,20.25,20.25,56000.0,11.2079,11.2135,11.1969,11.1969,56000.0
2006-01-03 12:55:00,20.25,20.27,20.25,20.27,111800.0,11.1969,11.2079,11.1969,11.2079,111800.0
2006-01-03 13:00:00,20.27,20.28,20.27,20.28,98800.0,11.2079,11.2135,11.2079,11.2135,98800.0
2006-01-03 13:05:00,20.28,20.29,20.28,20.29,95400.0,11.2135,11.219,11.2135,11.219,95400.0
2006-01-03 13:10:00,20.29,20.29,20.25,20.28,81200.0,11.219,11.219,11.1969,11.2135,81200.0
2006-01-03 13:15:00,20.28,20.3,20.27,20.29,38600.0,11.2135,11.2245,11.2079,11.219,38600.0
2006-01-03 13:20:00,20.29,20.29,20.27,20.27,85200.0,11.219,11.219,11.2079,11.2079,85200.0
2006-01-03 13:25:00,20.27,20.28,20.25,20.26,76000.0,11.2079,11.2135,11.1969,11.2024,76000.0
2006-01-03 13:30:00,20.26,20.27,20.25,20.25,100400.0,11.2024,11.2079,11.1969,11.1969,100400.0
2006-01-03 13:35:00,20.26,20.27,20.23,20.27,66600.0,11.2024,11.2079,11.1858,11.2079,66600.0
2006-01-03 13:40:00,20.27,20.27,20.25,20.26,47600.0,11.2079,11.2079,11.1969,11.2024,47600.0
2006-01-03 13:45:00,20.27,20.28,20.26,20.27,60600.0,11.2079,11.2135,11.2024,11.2079,60600.0
2006-01-03 13:50:00,20.27,20.28,20.26,20.27,71000.0,11.2079,11.2135,11.2024,11.2079,71000.0
2006-01-03 13:55:00,20.27,20.28,20.25,20.27,120000.0,11.2079,11.2135,11.1969,11.2079,120000.0
2006-01-03 14:00:00,20.27,20.32,20.27,20.31,220000.0,11.2079,11.2356,11.2079,11.23,220000.0
2006-01-03 14:05:00,20.31,20.34,20.31,20.32,121000.0,11.23,11.2466,11.23,11.2356,121000.0
2006-01-03 14:10:00,20.32,20.35,20.31,20.32,189200.0,11.2356,11.2522,11.23,11.2356,189200.0
2006-01-03 14:15:00,20.32,20.36,20.32,20.34,133400.0,11.2356,11.2577,11.2356,11.2466,133400.0
2006-01-03 14:20:00,20.34,20.36,20.31,20.32,132800.0,11.2466,11.2577,11.23,11.2356,132800.0
2006-01-03 14:25:00,20.32,20.35,20.29,20.32,122400.0,11.2356,11.2522,11.219,11.2356,122400.0
2006-01-03 14:30:00,20.33,20.38,20.32,20.38,171000.0,11.2411,11.2688,11.2356,11.2688,171000.0
2006-01-03 14:35:00,20.37,20.39,20.36,20.37,102600.0,11.2632,11.2743,11.2577,11.2632,102600.0
2006-01-03 14:40:00,20.37,20.4,20.36,20.4,117000.0,11.2632,11.2798,11.2577,11.2798,117000.0
2006-01-03 14:45:00,20.39,20.42,20.38,20.42,144000.0,11.2743,11.2909,11.2688,11.2909,144000.0
2006-01-03 14:50:00,20.43,20.45,20.42,20.45,207400.0,11.2964,11.3075,11.2909,11.3075,207400.0
2006-01-03 14:55:00,20.44,20.45,20.41,20.43,199800.0,11.3019,11.3075,11.2853,11.2964,199800.0
2006-01-03 15:00:00,20.43,20.46,20.42,20.46,425600.0,11.2964,11.313,11.2909,11.313,425600.0
2006-01-03 15:05:00,20.45,20.5,20.44,20.45,255800.0,11.3075,11.3351,11.3019,11.3075,255800.0
2006-01-03 15:10:00,20.45,20.48,20.45,20.47,197400.0,11.3075,11.324,11.3075,11.3185,197400.0
2006-01-03 15:15:00,20.46,20.48,20.46,20.47,156200.0,11.313,11.324,11.313,11.3185,156200.0
2006-01-03 15:20:00,20.47,20.48,20.46,20.46,145800.0,11.3185,11.324,11.313,11.313,145800.0
2006-01-03 15:25:00,20.46,20.49,20.46,20.47,222200.0,11.313,11.3296,11.313,11.3185,222200.0
2006-01-03 15:30:00,20.47,20.5,20.46,20.49,294600.0,11.3185,11.3351,11.313,11.3296,294600.0
2006-01-03 15:35:00,20.48,20.48,20.46,20.46,156600.0,11.324,11.324,11.313,11.313,156600.0
2006-01-03 15:40:00,20.47,20.47,20.43,20.43,188000.0,11.3185,11.3185,11.2964,11.2964,188000.0
2006-01-03 15:45:00,20.43,20.44,20.37,20.38,404000.0,11.2964,11.3019,11.2632,11.2688,404000.0
2006-01-03 15:50:00,20.38,20.42,20.38,20.42,316000.0,11.2688,11.2909,11.2688,11.2909,316000.0
2006-01-03 15:55:00,20.42,20.45,20.41,20.45,318800.0,11.2909,11.3075,11.2853,11.3075,318800.0
2006-01-04 09:30:00,20.5,20.5,20.43,20.46,463600.0,11.3351,11.3351,11.2964,11.313,463600.0
2006-01-04 09:35:00,20.48,20.48,20.43,20.43,190600.0,11.324,11.324,11.2964,11.2964,190600.0
2006-01-04 09:40:00,20.43,20.48,20.43,20.45,357200.0,11.2964,11.324,11.2964,11.3075,357200.0
2006-01-04 09:45:00,20.46,20.48,20.43,20.46,379000.0,11.313,11.324,11.2964,11.313,379000.0
2006-01-04 09:50:00,20.46,20.48,20.45,20.46,157000.0,11.313,11.324,11.3075,11.313,157000.0
2006-01-04 09:55:00,20.45,20.5,20.45,20.48,361800.0,11.3075,11.3351,11.3075,11.324,361800.0
2006-01-04 10:00:00,20.48,20.5,20.47,20.5,248400.0,11.324,11.3351,11.3185,11.3351,248400.0
2006-01-04 10:05:00,20.5,20.51,20.48,20.49,296000.0,11.3351,11.3406,11.324,11.3296,296000.0
2006-01-04 10:10:00,20.5,20.53,20.49,20.5,390200.0,11.3351,11.3517,11.3296,11.3351,390200.0
2006-01-04 10:15:00,20.5,20.5,20.48,20.5,286200.0,11.3351,11.3351,11.324,11.3351,286200.0
2006-01-04 10:20:00,20.5,20.52,20.49,20.52,189400.0,11.3351,11.3462,11.3296,11.3462,189400.0
2006-01-04 10:25:00,20.52,20.54,20.49,20.5,309200.0,11.3462,11.3572,11.3296,11.3351,309200.0
2006-01-04 10:30:00,20.5,20.5,20.49,20.5,174400.0,11.3351,11.3351,11.3296,11.3351,174400.0
2006-01-04 10:35:00,20.5,20.52,20.49,20.49,379800.0,11.3351,11.3462,11.3296,11.3296,379800.0
2006-01-04 10:40:00,20.49,20.5,20.48,20.49,368600.0,11.3296,11.3351,11.324,11.3296,368600.0
2006-01-04 10:45:00,20.49,20.52,20.49,20.5,725400.0,11.3296,11.3462,11.3296,11.3351,725400.0
2006-01-04 10:50:00,20.5,20.5,20.49,20.49,99600.0,11.3351,11.3351,11.3296,11.3296,99600.0
2006-01-04 10:55:00,20.5,20.5,20.48,20.5,304800.0,11.3351,11.3351,11.324,11.3351,304800.0
2006-01-04 11:00:00,20.49,20.5,20.47,20.48,219800.0,11.3296,11.3351,11.3185,11.324,219800.0
2006-01-04 11:05:00,20.48,20.49,20.47,20.48,138600.0,11.324,11.3296,11.3185,11.324,138600.0
2006-01-04 11:10:00,20.48,20.48,20.46,20.47,336400.0,11.324,11.324,11.313,11.3185,336400.0
2006-01-04 11:15:00,20.47,20.48,20.46,20.48,129400.0,11.3185,11.324,11.313,11.324,129400.0
2006-01-04 11:20:00,20.48,20.5,20.47,20.49,184200.0,11.324,11.3351,11.3185,11.3296,184200.0
2006-01-04 11:25:00,20.49,20.5,20.47,20.47,159000.0,11.3296,11.3351,11.3185,11.3185,159000.0
2006-01-04 11:30:00,20.48,20.5,20.47,20.48,218600.0,11.324,11.3351,11.3185,11.324,218600.0
2006-01-04 11:35:00,20.48,20.5,20.48,20.49,234800.0,11.324,11.3351,11.324,11.3296,234800.0
2006-01-04 11:40:00,20.48,20.5,20.47,20.49,444200.0,11.324,11.3351,11.3185,11.3296,444200.0
2006-01-04 11:45:00,20.49,20.5,20.47,20.5,294200.0,11.3296,11.3351,11.3185,11.3351,294200.0
2006-01-04 11:50:00,20.5,20.52,20.48,20.48,310000.0,11.3351,11.3462,11.324,11.324,310000.0
2006-01-04 11:55:00,20.48,20.49,20.48,20.48,116600.0,11.324,11.3296,11.324,11.324,116600.0
2006-01-04 12:00:00,20.49,20.49,20.46,20.47,136400.0,11.3296,11.3296,11.313,11.3185,136400.0
2006-01-04 12:05:00,20.47,20.48,20.47,20.48,67200.0,11.3185,11.324,11.3185,11.324,67200.0
2006-01-04 12:10:00,20.47,20.48,20.46,20.46,73800.0,11.3185,11.324,11.313,11.313,73800.0
2006-01-04 12:15:00,20.46,20.47,20.45,20.45,137200.0,11.313,11.3185,11.3075,11.3075,137200.0
2006-01-04 12:20:00,20.45,20.46,20.45,20.46,115600.0,11.3075,11.313,11.3075,11.313,115600.0
2006-01-04 12:25:00,20.46,20.46,20.43,20.44,103200.0,11.313,11.313,11.2964,11.3019,103200.0
2006-01-04 12:30:00,20.42,20.45,20.42,20.43,91600.0,11.2909,11.3075,11.2909,11.2964,91600.0
2006-01-04 12:35:00,20.43,20.43,20.41,20.42,121400.0,11.2964,11.2964,11.2853,11.2909,121400.0
2006-01-04 12:40:00,20.42,20.43,20.41,20.43,82400.0,11.2909,11.2964,11.2853,11.2964,82400.0
2006-01-04 12:45:00,20.43,20.43,20.42,20.43,139000.0,11.2964,11.2964,11.2909,11.2964,139000.0
2006-01-04 12:50:00,20.43,20.43,20.41,20.42,170000.0,11.2964,11.2964,11.2853,11.2909,170000.0
2006-01-04 12:55:00,20.42,20.42,20.4,20.4,80800.0,11.2909,11.2909,11.2798,11.2798,80800.0
2006-01-04 13:00:00,20.4,20.4,20.38,20.39,118400.0,11.2798,11.2798,11.2688,11.2743,118400.0
2006-01-04 13:05:00,20.39,20.39,20.38,20.39,46600.0,11.2743,11.2743,11.2688,11.2743,46600.0
2006-01-04 13:10:00,20.39,20.39,20.35,20.36,219400.0,11.2743,11.2743,11.2522,11.2577,219400.0
2006-01-04 13:15:00,20.36,20.36,20.33,20.34,107600.0,11.2577,11.2577,11.2411,11.2466,107600.0
2006-01-04 13:20:00,20.34,20.36,20.34,20.36,125400.0,11.2466,11.2577,11.2466,11.2577,125400.0
2006-01-04 13:25:00,20.36,20.38,20.35,20.36,213800.0,11.2577,11.2688,11.2522,11.2577,213800.0
2006-01-04 13:30:00,20.36,20.39,20.36,20.36,278200.0,11.2577,11.2743,11.2577,11.2577,278200.0
2006-01-04 13:35:00,20.35,20.38,20.35,20.38,137600.0,11.2522,11.2688,11.2522,11.2688,137600.0
2006-01-04 13:40:00,20.38,20.4,20.36,20.4,334000.0,11.2688,11.2798,11.2577,11.2798,334000.0
2006-01-04 13:45:00,20.4,20.41,20.39,20.4,303600.0,11.2798,11.2853,11.2743,11.2798,303600.0
2006-01-04 13:50:00,20.39,20.4,20.39,20.39,213800.0,11.2743,11.2798,11.2743,11.2743,213800.0
2006-01-04 13:55:00,20.39,20.4,20.36,20.38,191200.0,11.2743,11.2798,11.2577,11.2688,191200.0
2006-01-04 14:00:00,20.38,20.4,20.38,20.4,98800.0,11.2688,11.2798,11.2688,11.2798,98800.0
2006-01-04 14:05:00,20.4,20.4,20.39,20.39,157800.0,11.2798,11.2798,11.2743,11.2743,157800.0
2006-01-04 14:10:00,20.39,20.4,20.39,20.4,233800.0,11.2743,11.2798,11.2743,11.2798,233800.0
2006-01-04 14:15:00,20.39,20.42,20.39,20.41,242000.0,11.2743,11.2909,11.2743,11.2853,242000.0
2006-01-04 14:20:00,20.41,20.43,20.41,20.42,212600.0,11.2853,11.2964,11.2853,11.2909,212600.0
2006-01-04 14:25:00,20.42,20.46,20.42,20.46,154000.0,11.2909,11.313,11.2909,11.313,154000.0
2006-01-04 14:30:00,20.46,20.46,20.45,20.45,300800.0,11.313,11.313,11.3075,11.3075,300800.0
2006-01-04 14:35:00,20.45,20.48,20.44,20.48,390200.0,11.3075,11.324,11.3019,11.324,390200.0
2006-01-04 14:40:00,20.48,20.49,20.46,20.49,210000.0,11.324,11.3296,11.313,11.3296,210000.0
2006-01-04 14:45:00,20.49,20.5,20.48,20.48,143600.0,11.3296,11.3351,11.324,11.324,143600.0
2006-01-04 14:50:00,20.48,20.49,20.46,20.48,214800.0,11.324,11.3296,11.313,11.324,214800.0
2006-01-04 14:55:00,20.48,20.48,20.44,20.45,299600.0,11.324,11.324,11.3019,11.3075,299600.0
2006-01-04 15:00:00,20.45,20.46,20.45,20.45,189400.0,11.3075,11.313,11.3075,11.3075,189400.0
2006-01-04 15:05:00,20.45,20.46,20.43,20.43,623000.0,11.3075,11.313,11.2964,11.2964,623000.0
2006-01-04 15:10:00,20.43,20.43,20.41,20.43,161400.0,11.2964,11.2964,11.2853,11.2964,161400.0
2006-01-04 15:15:00,20.43,20.44,20.42,20.43,284400.0,11.2964,11.3019,11.2909,11.2964,284400.0
2006-01-04 15:20:00,20.43,20.45,20.43,20.45,176800.0,11.2964,11.3075,11.2964,11.3075,176800.0
2006-01-04 15:25:00,20.45,20.45,20.44,20.44,155600.0,11.3075,11.3075,11.3019,11.3019,155600.0
2006-01-04 15:30:00,20.45,20.46,20.43,20.43,680600.0,11.3075,11.313,11.2964,11.2964,680600.0
2006-01-04 15:35:00,20.43,20.44,20.42,20.43,133200.0,11.2964,11.3019,11.2909,11.2964,133200.0
2006-01-04 15:40:00,20.44,20.44,20.42,20.43,175600.0,11.3019,11.3019,11.2909,11.2964,175600.0
2006-01-04 15:45:00,20.43,20.43,20.42,20.43,182800.0,11.2964,11.2964,11.2909,11.2964,182800.0
2006-01-04 15:50:00,20.42,20.46,20.42,20.46,328800.0,11.2909,11.313,11.2909,11.313,328800.0
2006-01-04 15:55:00,20.45,20.46,20.42,20.42,322600.0,11.3075,11.313,11.2909,11.2909,322600.0
2006-01-05 09:30:00,20.36,20.4,20.29,20.4,346400.0,11.2577,11.2798,11.219,11.2798,346400.0
2006-01-05 09:35:00,20.39,20.42,20.36,20.41,193200.0,11.2743,11.2909,11.2577,11.2853,193200.0
2006-01-05 09:40:00,20.41,20.41,20.36,20.38,153800.0,11.2853,11.2853,11.2577,11.2688,153800.0
2006-01-05 09:45:00,20.38,20.43,20.38,20.41,135600.0,11.2688,11.2964,11.2688,11.2853,135600.0
2006-01-05 09:50:00,20.41,20.45,20.41,20.43,239800.0,11.2853,11.3075,11.2853,11.2964,239800.0
2006-01-05 09:55:00,20.41,20.42,20.36,20.39,209000.0,11.2853,11.2909,11.2577,11.2743,209000.0
2006-01-05 10:00:00,20.39,20.42,20.37,20.42,149000.0,11.2743,11.2909,11.2632,11.2909,149000.0
2006-01-05 10:05:00,20.42,20.48,20.42,20.45,310000.0,11.2909,11.324,11.2909,11.3075,310000.0
2006-01-05 10:10:00,20.45,20.46,20.44,20.46,362600.0,11.3075,11.313,11.3019,11.313,362600.0
2006-01-05 10:15:00,20.46,20.47,20.45,20.46,304000.0,11.313,11.3185,11.3075,11.313,304000.0
2006-01-05 10:20:00,20.46,20.47,20.45,20.46,109400.0,11.313,11.3185,11.3075,11.313,109400.0
2006-01-05 10:25:00,20.45,20.45,20.43,20.44,190000.0,11.3075,11.3075,11.2964,11.3019,190000.0
2006-01-05 10:30:00,20.44,20.45,20.38,20.38,195000.0,11.3019,11.3075,11.2688,11.2688,195000.0
2006-01-05 10:35:00,20.39,20.4,20.37,20.39,297600.0,11.2743,11.2798,11.2632,11.2743,297600.0
2006-01-05 10:40:00,20.39,20.4,20.35,20.36,238800.0,11.2743,11.2798,11.2522,11.2577,238800.0
2006-01-05 10:45:00,20.36,20.39,20.35,20.38,153800.0,11.2577,11.2743,11.2522,11.2688,153800.0
2006-01-05 10:50:00,20.38,20.39,20.36,20.38,109000.0,11.2688,11.2743,11.2577,11.2688,109000.0
2006-01-05 10:55:00,20.39,20.42,20.38,20.41,116400.0,11.2743,11.2909,11.2688,11.2853,116400.0
2006-01-05 11:00:00,20.41,20.43,20.4,20.41,187200.0,11.2853,11.2964,11.2798,11.2853,187200.0
2006-01-05 11:05:00,20.41,20.46,20.41,20.44,110400.0,11.2853,11.313,11.2853,11.3019,110400.0
2006-01-05 11:10:00,20.45,20.45,20.4,20.42,137000.0,11.3075,11.3075,11.2798,11.2909,137000.0
2006-01-05 11:15:00,20.43,20.43,20.42,20.43,165200.0,11.2964,11.2964,11.2909,11.2964,165200.0
2006-01-05 11:20:00,20.43,20.44,20.4,20.42,257200.0,11.2964,11.3019,11.2798,11.2909,257200.0
2006-01-05 11:25:00,20.42,20.46,20.41,20.45,132000.0,11.2909,11.313,11.2853,11.3075,132000.0
2006-01-05 11:30:00,20.45,20.47,20.43,20.46,214600.0,11.3075,11.3185,11.2964,11.313,214600.0
2006-01-05 11:35:00,20.47,20.49,20.45,20.48,241200.0,11.3185,11.3296,11.3075,11.324,241200.0
2006-01-05 11:40:00,20.48,20.48,20.45,20.47,221600.0,11.324,11.324,11.3075,11.3185,221600.0
2006-01-05 11:45:00,20.47,20.49,20.46,20.49,254400.0,11.3185,11.3296,11.313,11.3296,254400.0
2006-01-05 11:50:00,20.49,20.5,20.45,20.49,290800.0,11.3296,11.3351,11.3075,11.3296,290800.0
2006-01-05 11:55:00,20.49,20.5,20.47,20.48,109000.0,11.3296,11.3351,11.3185,11.324,109000.0
2006-01-05 12:00:00,20.48,20.49,20.47,20.47,174000.0,11.324,11.3296,11.3185,11.3185,174000.0
2006-01-05 12:05:00,20.47,20.49,20.47,20.48,114200.0,11.3185,11.3296,11.3185,11.324,114200.0
2006-01-05 12:10:00,20.48,20.5,20.48,20.5,153000.0,11.324,11.3351,11.324,11.3351,153000.0
2006-01-05 12:15:00,20.5,20.53,20.5,20.53,218800.0,11.3351,11.3517,11.3351,11.3517,218800.0
2006-01-05 12:20:00,20.53,20.54,20.51,20.54,217600.0,11.3517,11.3572,11.3406,11.3572,217600.0
2006-01-05 12:25:00,20.54,20.54,20.5,20.52,166400.0,11.3572,11.3572,11.3351,11.3462,166400.0
2006-01-05 12:30:00,20.52,20.57,20.52,20.54,226400.0,11.3462,11.3738,11.3462,11.3572,226400.0
2006-01-05 12:35:00,20.54,20.56,20.53,20.53,255200.0,11.3572,11.3683,11.3517,11.3517,255200.0
2006-01-05 12:40:00,20.54,20.54,20.49,20.5,177600.0,11.3572,11.3572,11.3296,11.3351,177600.0
2006-01-05 12:45:00,20.49,20.49,20.47,20.48,164400.0,11.3296,11.3296,11.3185,11.324,164400.0
2006-01-05 12:50:00,20.47,20.48,20.46,20.47,153600.0,11.3185,11.324,11.313,11.3185,153600.0
2006-01-05 12:55:00,20.47,20.47,20.45,20.46,184400.0,11.3185,11.3185,11.3075,11.313,184400.0
2006-01-05 13:00:00,20.46,20.47,20.45,20.46,101400.0,11.313,11.3185,11.3075,11.313,101400.0
2006-01-05 13:05:00,20.46,20.5,20.45,20.49,274200.0,11.313,11.3351,11.3075,11.3296,274200.0
2006-01-05 13:10:00,20.49,20.49,20.48,20.49,76600.0,11.3296,11.3296,11.324,11.3296,76600.0
2006-01-05 13:15:00,20.49,20.5,20.47,20.47,123400.0,11.3296,11.3351,11.3185,11.3185,123400.0
2006-01-05 13:20:00,20.46,20.46,20.45,20.46,132600.0,11.313,11.313,11.3075,11.313,132600.0
2006-01-05 13:25:00,20.46,20.48,20.46,20.48,60800.0,11.313,11.324,11.313,11.324,60800.0
2006-01-05 13:30:00,20.48,20.49,20.47,20.48,76400.0,11.324,11.3296,11.3185,11.324,76400.0
2006-01-05 13:35:00,20.48,20.49,20.46,20.47,129000.0,11.324,11.3296,11.313,11.3185,129000.0
2006-01-05 13:40:00,20.47,20.48,20.45,20.45,190800.0,11.3185,11.324,11.3075,11.3075,190800.0
2006-01-05 13:45:00,20.47,20.47,20.45,20.47,133600.0,11.3185,11.3185,11.3075,11.3185,133600.0
2006-01-05 13:50:00,20.47,20.47,20.45,20.45,141800.0,11.3185,11.3185,11.3075,11.3075,141800.0
2006-01-05 13:55:00,20.45,20.45,20.44,20.45,66200.0,11.3075,11.3075,11.3019,11.3075,66200.0
2006-01-05 14:00:00,20.45,20.45,20.43,20.45,98400.0,11.3075,11.3075,11.2964,11.3075,98400.0
2006-01-05 14:05:00,20.45,20.46,20.43,20.44,107000.0,11.3075,11.313,11.2964,11.3019,107000.0
2006-01-05 14:10:00,20.44,20.46,20.44,20.46,83200.0,11.3019,11.313,11.3019,11.313,83200.0
2006-01-05 14:15:00,20.46,20.47,20.46,20.46,94800.0,11.313,11.3185,11.313,11.313,94800.0
2006-01-05 14:20:00,20.46,20.46,20.43,20.44,297000.0,11.313,11.313,11.2964,11.3019,297000.0
2006-01-05 14:25:00,20.44,20.45,20.43,20.45,266800.0,11.3019,11.3075,11.2964,11.3075,266800.0
2006-01-05 14:30:00,20.45,20.45,20.43,20.43,140800.0,11.3075,11.3075,11.2964,11.2964,140800.0
2006-01-05 14:35:00,20.43,20.45,20.43,20.45,87200.0,11.2964,11.3075,11.2964,11.3075,87200.0
2006-01-05 14:40:00,20.45,20.45,20.42,20.42,96400.0,11.3075,11.3075,11.2909,11.2909,96400.0
2006-01-05 14:45:00,20.42,20.43,20.41,20.41,113800.0,11.2909,11.2964,11.2853,11.2853,113800.0
2006-01-05 14:50:00,20.42,20.43,20.41,20.43,93000.0,11.2909,11.2964,11.2853,11.2964,93000.0
2006-01-05 14:55:00,20.43,20.45,20.43,20.43,99600.0,11.2964,11.3075,11.2964,11.2964,99600.0
2006-01-05 15:00:00,20.43,20.46,20.43,20.46,133800.0,11.2964,11.313,11.2964,11.313,133800.0
2006-01-05 15:05:00,20.45,20.47,20.45,20.46,145400.0,11.3075,11.3185,11.3075,11.313,145400.0
2006-01-05 15:10:00,20.46,20.47,20.45,20.46,212400.0,11.313,11.3185,11.3075,11.313,212400.0
2006-01-05 15:15:00,20.46,20.48,20.46,20.47,151200.0,11.313,11.324,11.313,11.3185,151200.0
2006-01-05 15:20:00,20.47,20.48,20.47,20.47,252800.0,11.3185,11.324,11.3185,11.3185,252800.0
2006-01-05 15:25:00,20.47,20.48,20.47,20.47,167600.0,11.3185,11.324,11.3185,11.3185,167600.0
2006-01-05 15:30:00,20.48,20.49,20.48,20.49,277400.0,11.324,11.3296,11.324,11.3296,277400.0
2006-01-05 15:35:00,20.5,20.5,20.49,20.5,183400.0,11.3351,11.3351,11.3296,11.3351,183400.0
2006-01-05 15:40:00,20.5,20.51,20.5,20.5,769200.0,11.3351,11.3406,11.3351,11.3351,769200.0
2006-01-05 15:45:00,20.5,20.51,20.5,20.5,474400.0,11.3351,11.3406,11.3351,11.3351,474400.0
2006-01-05 15:50:00,20.5,20.52,20.5,20.52,654000.0,11.3351,11.3462,11.3351,11.3462,654000.0
2006-01-05 15:55:00,20.52,20.52,20.5,20.52,423200.0,11.3462,11.3462,11.3351,11.3462,423200.0
2006-01-06 09:30:00,20.53,20.58,20.53,20.55,396000.0,11.3517,11.3793,11.3517,11.3628,396000.0
2006-01-06 09:35:00,20.56,20.6,20.54,20.55,203800.0,11.3683,11.3904,11.3572,11.3628,203800.0
2006-01-06 09:40:00,20.55,20.56,20.52,20.53,266600.0,11.3628,11.3683,11.3462,11.3517,266600.0
2006-01-06 09:45:00,20.53,20.54,20.48,20.49,209800.0,11.3517,11.3572,11.324,11.3296,209800.0
2006-01-06 09:50:00,20.49,20.5,20.47,20.49,165200.0,11.3296,11.3351,11.3185,11.3296,165200.0
2006-01-06 09:55:00,20.49,20.53,20.49,20.52,91600.0,11.3296,11.3517,11.3296,11.3462,91600.0
2006-01-06 10:00:00,20.5,20.52,20.49,20.51,139800.0,11.3351,11.3462,11.3296,11.3406,139800.0
2006-01-06 10:05:00,20.5,20.51,20.48,20.48,237200.0,11.3351,11.3406,11.324,11.324,237200.0
2006-01-06 10:10:00,20.48,20.51,20.48,20.5,115800.0,11.324,11.3406,11.324,11.3351,115800.0
2006-01-06 10:15:00,20.5,20.5,20.47,20.48,117400.0,11.3351,11.3351,11.3185,11.324,117400.0
2006-01-06 10:20:00,20.49,20.49,20.45,20.47,240200.0,11.3296,11.3296,11.3075,11.3185,240200.0
2006-01-06 10:25:00,20.46,20.47,20.43,20.45,140000.0,11.313,11.3185,11.2964,11.3075,140000.0
2006-01-06 10:30:00,20.43,20.47,20.43,20.47,168200.0,11.2964,11.3185,11.2964,11.3185,168200.0
2006-01-06 10:35:00,20.47,20.49,20.47,20.49,134000.0,11.3185,11.3296,11.3185,11.3296,134000.0
2006-01-06 10:40:00,20.49,20.5,20.48,20.5,139800.0,11.3296,11.3351,11.324,11.3351,139800.0
2006-01-06 10:45:00,20.5,20.5,20.48,20.5,127000.0,11.3351,11.3351,11.324,11.3351,127000.0
2006-01-06 10:50:00,20.5,20.5,20.5,20.5,115600.0,11.3351,11.3351,11.3351,11.3351,115600.0
2006-01-06 10:55:00,20.5,20.5,20.48,20.48,267600.0,11.3351,11.3351,11.324,11.324,267600.0
2006-01-06 11:00:00,20.49,20.49,20.47,20.48,240400.0,11.3296,11.3296,11.3185,11.324,240400.0
2006-01-06 11:05:00,20.47,20.5,20.47,20.5,435200.0,11.3185,11.3351,11.3185,11.3351,435200.0
2006-01-06 11:10:00,20.5,20.53,20.48,20.5,371400.0,11.3351,11.3517,11.324,11.3351,371400.0
2006-01-06 11:15:00,20.5,20.54,20.5,20.53,107400.0,11.3351,11.3572,11.3351,11.3517,107400.0
2006-01-06 11:20:00,20.53,20.59,20.52,20.57,158200.0,11.3517,11.3849,11.3462,11.3738,158200.0
2006-01-06 11:25:00,20.57,20.6,20.57,20.58,164000.0,11.3738,11.3904,11.3738,11.3793,164000.0
2006-01-06 11:30:00,20.58,20.61,20.57,20.59,334800.0,11.3793,11.3959,11.3738,11.3849,334800.0
2006-01-06 11:35:00,20.6,20.63,20.6,20.63,184800.0,11.3904,11.407,11.3904,11.407,184800.0
2006-01-06 11:40:00,20.62,20.65,20.61,20.65,337200.0,11.4015,11.418,11.3959,11.418,337200.0
2006-01-06 11:45:00,20.65,20.68,20.65,20.67,258200.0,11.418,11.4346,11.418,11.4291,258200.0
2006-01-06 11:50:00,20.67,20.7,20.67,20.68,360400.0,11.4291,11.4457,11.4291,11.4346,360400.0
2006-01-06 11:55:00,20.68,20.68,20.67,20.67,165000.0,11.4346,11.4346,11.4291,11.4291,165000.0
2006-01-06 12:00:00,20.67,20.68,20.66,20.68,190600.0,11.4291,11.4346,11.4236,11.4346,190600.0
2006-01-06 12:05:00,20.67,20.68,20.66,20.67,99200.0,11.4291,11.4346,11.4236,11.4291,99200.0
2006-01-06 12:10:00,20.68,20.68,20.67,20.68,210200.0,11.4346,11.4346,11.4291,11.4346,210200.0
2006-01-06 12:15:00,20.68,20.68,20.66,20.67,168000.0,11.4346,11.4346,11.4236,11.4291,168000.0
2006-01-06 12:20:00,20.67,20.68,20.66,20.68,154600.0,11.4291,11.4346,11.4236,11.4346,154600.0
2006-01-06 12:25:00,20.68,20.68,20.66,20.67,116400.0,11.4346,11.4346,11.4236,11.4291,116400.0
2006-01-06 12:30:00,20.66,20.68,20.66,20.68,148400.0,11.4236,11.4346,11.4236,11.4346,148400.0
2006-01-06 12:35:00,20.68,20.69,20.67,20.67,127600.0,11.4346,11.4402,11.4291,11.4291,127600.0
2006-01-06 12:40:00,20.68,20.68,20.66,20.68,85600.0,11.4346,11.4346,11.4236,11.4346,85600.0
2006-01-06 12:45:00,20.68,20.68,20.66,20.67,111200.0,11.4346,11.4346,11.4236,11.4291,111200.0
2006-01-06 12:50:00,20.67,20.68,20.66,20.67,149400.0,11.4291,11.4346,11.4236,11.4291,149400.0
2006-01-06 12:55:00,20.68,20.68,20.67,20.68,62400.0,11.4346,11.4346,11.4291,11.4346,62400.0
2006-01-06 13:00:00,20.68,20.68,20.66,20.68,186200.0,11.4346,11.4346,11.4236,11.4346,186200.0
2006-01-06 13:05:00,20.68,20.7,20.67,20.68,129200.0,11.4346,11.4457,11.4291,11.4346,129200.0
2006-01-06 13:10:00,20.68,20.68,20.68,20.68,97800.0,11.4346,11.4346,11.4346,11.4346,97800.0
2006-01-06 13:15:00,20.68,20.7,20.68,20.68,79000.0,11.4346,11.4457,11.4346,11.4346,79000.0
2006-01-06 13:20:00,20.68,20.7,20.68,20.68,104000.0,11.4346,11.4457,11.4346,11.4346,104000.0
2006-01-06 13:25:00,20.68,20.69,20.68,20.68,55400.0,11.4346,11.4402,11.4346,11.4346,55400.0
2006-01-06 13:30:00,20.68,20.68,20.67,20.68,163200.0,11.4346,11.4346,11.4291,11.4346,163200.0
2006-01-06 13:35:00,20.68,20.68,20.67,20.67,104200.0,11.4346,11.4346,11.4291,11.4291,104200.0
2006-01-06 13:40:00,20.67,20.68,20.66,20.67,136800.0,11.4291,11.4346,11.4236,11.4291,136800.0
2006-01-06 13:45:00,20.67,20.71,20.67,20.7,144000.0,11.4291,11.4512,11.4291,11.4457,144000.0
2006-01-06 13:50:00,20.7,20.72,20.68,20.71,286000.0,11.4457,11.4568,11.4346,11.4512,286000.0
2006-01-06 13:55:00,20.71,20.73,20.7,20.71,249400.0,11.4512,11.4623,11.4457,11.4512,249400.0
2006-01-06 14:00:00,20.7,20.72,20.69,20.7,89600.0,11.4457,11.4568,11.4402,11.4457,89600.0
2006-01-06 14:05:00,20.7,20.7,20.68,20.7,111600.0,11.4457,11.4457,11.4346,11.4457,111600.0
2006-01-06 14:10:00,20.69,20.7,20.68,20.7,122800.0,11.4402,11.4457,11.4346,11.4457,122800.0
2006-01-06 14:15:00,20.7,20.74,20.7,20.71,222200.0,11.4457,11.4678,11.4457,11.4512,222200.0
2006-01-06 14:20:00,20.71,20.73,20.7,20.72,159200.0,11.4512,11.4623,11.4457,11.4568,159200.0
2006-01-06 14:25:00,20.72,20.73,20.71,20.72,99600.0,11.4568,11.4623,11.4512,11.4568,99600.0
2006-01-06 14:30:00,20.71,20.72,20.7,20.71,123600.0,11.4512,11.4568,11.4457,11.4512,123600.0
2006-01-06 14:35:00,20.71,20.72,20.71,20.72,85400.0,11.4512,11.4568,11.4512,11.4568,85400.0
2006-01-06 14:40:00,20.72,20.74,20.71,20.73,139800.0,11.4568,11.4678,11.4512,11.4623,139800.0
2006-01-06 14:45:00,20.74,20.78,20.73,20.77,549600.0,11.4678,11.4899,11.4623,11.4844,549600.0
2006-01-06 14:50:00,20.75,20.75,20.73,20.75,268400.0,11.4733,11.4733,11.4623,11.4733,268400.0
2006-01-06 14:55:00,20.74,20.78,20.74,20.77,342400.0,11.4678,11.4899,11.4678,11.4844,342400.0
2006-01-06 15:00:00,20.77,20.78,20.75,20.76,884200.0,11.4844,11.4899,11.4733,11.4789,884200.0
2006-01-06 15:05:00,20.76,20.78,20.75,20.75,287800.0,11.4789,11.4899,11.4733,11.4733,287800.0
2006-01-06 15:10:00,20.75,20.76,20.73,20.73,278600.0,11.4733,11.4789,11.4623,11.4623,278600.0
2006-01-06 15:15:00,20.73,20.74,20.72,20.73,255800.0,11.4623,11.4678,11.4568,11.4623,255800.0
2006-01-06 15:20:00,20.73,20.74,20.71,20.72,171200.0,11.4623,11.4678,11.4512,11.4568,171200.0
2006-01-06 15:25:00,20.72,20.72,20.71,20.71,194600.0,11.4568,11.4568,11.4512,11.4512,194600.0
2006-01-06 15:30:00,20.71,20.72,20.71,20.71,175200.0,11.4512,11.4568,11.4512,11.4512,175200.0
2006-01-06 15:35:00,20.71,20.71,20.67,20.67,193400.0,11.4512,11.4512,11.4291,11.4291,193400.0
2006-01-06 15:40:00,20.67,20.7,20.67,20.68,295800.0,11.4291,11.4457,11.4291,11.4346,295800.0
2006-01-06 15:45:00,20.68,20.69,20.67,20.67,274600.0,11.4346,11.4402,11.4291,11.4291,274600.0
2006-01-06 15:50:00,20.67,20.7,20.67,20.68,357000.0,11.4291,11.4457,11.4291,11.4346,357000.0
2006-01-06 15:55:00,20.68,20.71,20.66,20.7,565600.0,11.4346,11.4512,11.4236,11.4457,565600.0
2006-01-09 09:30:00,20.75,20.84,20.65,20.69,561000.0,11.4733,11.5231,11.418,11.4402,561000.0
2006-01-09 09:35:00,20.69,20.7,20.65,20.68,153200.0,11.4402,11.4457,11.418,11.4346,153200.0
2006-01-09 09:40:00,20.68,20.71,20.68,20.7,166600.0,11.4346,11.4512,11.4346,11.4457,166600.0
2006-01-09 09:45:00,20.71,20.71,20.68,20.7,148000.0,11.4512,11.4512,11.4346,11.4457,148000.0
2006-01-09 09:50:00,20.69,20.7,20.68,20.68,178000.0,11.4402,11.4457,11.4346,11.4346,178000.0
2006-01-09 09:55:00,20.67,20.71,20.67,20.68,197000.0,11.4291,11.4512,11.4291,11.4346,197000.0
2006-01-09 10:00:00,20.68,20.68,20.63,20.64,277600.0,11.4346,11.4346,11.407,11.4125,277600.0
2006-01-09 10:05:00,20.63,20.66,20.63,20.64,107600.0,11.407,11.4236,11.407,11.4125,107600.0
2006-01-09 10:10:00,20.64,20.66,20.63,20.65,198600.0,11.4125,11.4236,11.407,11.418,198600.0
2006-01-09 10:15:00,20.65,20.68,20.65,20.68,143800.0,11.418,11.4346,11.418,11.4346,143800.0
2006-01-09 10:20:00,20.68,20.68,20.67,20.68,204400.0,11.4346,11.4346,11.4291,11.4346,204400.0
2006-01-09 10:25:00,20.68,20.72,20.68,20.7,166600.0,11.4346,11.4568,11.4346,11.4457,166600.0
2006-01-09 10:30:00,20.7,20.7,20.63,20.63,349600.0,11.4457,11.4457,11.407,11.407,349600.0
2006-01-09 10:35:00,20.63,20.68,20.63,20.66,194000.0,11.407,11.4346,11.407,11.4236,194000.0
2006-01-09 10:40:00,20.66,20.7,20.65,20.7,183000.0,11.4236,11.4457,11.418,11.4457,183000.0
2006-01-09 10:45:00,20.7,20.73,20.69,20.72,106200.0,11.4457,11.4623,11.4402,11.4568,106200.0
2006-01-09 10:50:00,20.73,20.74,20.7,20.7,93000.0,11.4623,11.4678,11.4457,11.4457,93000.0
2006-01-09 10:55:00,20.71,20.71,20.7,20.7,82400.0,11.4512,11.4512,11.4457,11.4457,82400.0
2006-01-09 11:00:00,20.7,20.7,20.68,20.68,66600.0,11.4457,11.4457,11.4346,11.4346,66600.0
2006-01-09 11:05:00,20.68,20.72,20.68,20.71,86800.0,11.4346,11.4568,11.4346,11.4512,86800.0
2006-01-09 11:10:00,20.71,20.72,20.71,20.71,55800.0,11.4512,11.4568,11.4512,11.4512,55800.0
2006-01-09 11:15:00,20.71,20.73,20.69,20.71,112200.0,11.4512,11.4623,11.4402,11.4512,112200.0
2006-01-09 11:20:00,20.71,20.72,20.7,20.71,111200.0,11.4512,11.4568,11.4457,11.4512,111200.0
2006-01-09 11:25:00,20.71,20.78,20.71,20.75,415600.0,11.4512,11.4899,11.4512,11.4733,415600.0
2006-01-09 11:30:00,20.75,20.75,20.71,20.72,133200.0,11.4733,11.4733,11.4512,11.4568,133200.0
2006-01-09 11:35:00,20.72,20.73,20.7,20.73,153600.0,11.4568,11.4623,11.4457,11.4623,153600.0
2006-01-09 11:40:00,20.72,20.73,20.72,20.72,66600.0,11.4568,11.4623,11.4568,11.4568,66600.0
2006-01-09 11:45:00,20.72,20.73,20.71,20.73,96800.0,11.4568,11.4623,11.4512,11.4623,96800.0
2006-01-09 11:50:00,20.73,20.73,20.69,20.69,139600.0,11.4623,11.4623,11.4402,11.4402,139600.0
2006-01-09 11:55:00,20.69,20.74,20.68,20.74,125600.0,11.4402,11.4678,11.4346,11.4678,125600.0
2006-01-09 12:00:00,20.74,20.75,20.72,20.72,93000.0,11.4678,11.4733,11.4568,11.4568,93000.0
2006-01-09 12:05:00,20.72,20.73,20.71,20.71,66000.0,11.4568,11.4623,11.4512,11.4512,66000.0
2006-01-09 12:10:00,20.71,20.73,20.7,20.7,69200.0,11.4512,11.4623,11.4457,11.4457,69200.0
2006-01-09 12:15:00,20.71,20.71,20.68,20.7,111800.0,11.4512,11.4512,11.4346,11.4457,111800.0
2006-01-09 12:20:00,20.7,20.72,20.7,20.71,53200.0,11.4457,11.4568,11.4457,11.4512,53200.0
2006-01-09 12:25:00,20.71,20.73,20.7,20.71,102200.0,11.4512,11.4623,11.4457,11.4512,102200.0
2006-01-09 12:30:00,20.72,20.72,20.7,20.71,46800.0,11.4568,11.4568,11.4457,11.4512,46800.0
2006-01-09 12:35:00,20.7,20.71,20.69,20.69,39400.0,11.4457,11.4512,11.4402,11.4402,39400.0
2006-01-09 12:40:00,20.7,20.73,20.69,20.73,84600.0,11.4457,11.4623,11.4402,11.4623,84600.0
2006-01-09 12:45:00,20.72,20.73,20.71,20.71,80800.0,11.4568,11.4623,11.4512,11.4512,80800.0
2006-01-09 12:50:00,20.71,20.72,20.71,20.72,90800.0,11.4512,11.4568,11.4512,11.4568,90800.0
2006-01-09 12:55:00,20.72,20.74,20.71,20.73,54000.0,11.4568,11.4678,11.4512,11.4623,54000.0
2006-01-09 13:00:00,20.73,20.75,20.72,20.74,129400.0,11.4623,11.4733,11.4568,11.4678,129400.0
2006-01-09 13:05:00,20.74,20.77,20.74,20.75,133600.0,11.4678,11.4844,11.4678,11.4733,133600.0
2006-01-09 13:10:00,20.75,20.77,20.75,20.75,77000.0,11.4733,11.4844,11.4733,11.4733,77000.0
2006-01-09 13:15:00,20.75,20.77,20.75,20.76,72200.0,11.4733,11.4844,11.4733,11.4789,72200.0
2006-01-09 13:20:00,20.76,20.77,20.75,20.76,80000.0,11.4789,11.4844,11.4733,11.4789,80000.0
2006-01-09 13:25:00,20.76,20.77,20.74,20.75,72400.0,11.4789,11.4844,11.4678,11.4733,72400.0
2006-01-09 13:30:00,20.75,20.76,20.74,20.76,54200.0,11.4733,11.4789,11.4678,11.4789,54200.0
2006-01-09 13:35:00,20.75,20.78,20.75,20.78,70200.0,11.4733,11.4899,11.4733,11.4899,70200.0
2006-01-09 13:40:00,20.78,20.78,20.73,20.77,148800.0,11.4899,11.4899,11.4623,11.4844,148800.0
2006-01-09 13:45:00,20.76,20.78,20.76,20.77,74200.0,11.4789,11.4899,11.4789,11.4844,74200.0
2006-01-09 13:50:00,20.76,20.78,20.76,20.77,81600.0,11.4789,11.4899,11.4789,11.4844,81600.0
2006-01-09 13:55:00,20.77,20.77,20.75,20.75,69600.0,11.4844,11.4844,11.4733,11.4733,69600.0
2006-01-09 14:00:00,20.75,20.75,20.75,20.75,108800.0,11.4733,11.4733,11.4733,11.4733,108800.0
2006-01-09 14:05:00,20.74,20.77,20.74,20.76,148000.0,11.4678,11.4844,11.4678,11.4789,148000.0
2006-01-09 14:10:00,20.75,20.79,20.75,20.77,110200.0,11.4733,11.4955,11.4733,11.4844,110200.0
2006-01-09 14:15:00,20.77,20.78,20.77,20.78,131400.0,11.4844,11.4899,11.4844,11.4899,131400.0
2006-01-09 14:20:00,20.77,20.78,20.77,20.77,114200.0,11.4844,11.4899,11.4844,11.4844,114200.0
2006-01-09 14:25:00,20.77,20.78,20.77,20.78,131200.0,11.4844,11.4899,11.4844,11.4899,131200.0
2006-01-09 14:30:00,20.78,20.8,20.78,20.79,342800.0,11.4899,11.501,11.4899,11.4955,342800.0
2006-01-09 14:35:00,20.79,20.8,20.78,20.78,186000.0,11.4955,11.501,11.4899,11.4899,186000.0
2006-01-09 14:40:00,20.78,20.79,20.78,20.78,129000.0,11.4899,11.4955,11.4899,11.4899,129000.0
2006-01-09 14:45:00,20.78,20.8,20.77,20.79,255000.0,11.4899,11.501,11.4844,11.4955,255000.0
2006-01-09 14:50:00,20.79,20.8,20.79,20.79,234400.0,11.4955,11.501,11.4955,11.4955,234400.0
2006-01-09 14:55:00,20.79,20.81,20.79,20.8,212600.0,11.4955,11.5065,11.4955,11.501,212600.0
2006-01-09 15:00:00,20.8,20.81,20.8,20.81,248400.0,11.501,11.5065,11.501,11.5065,248400.0
2006-01-09 15:05:00,20.8,20.82,20.8,20.82,203800.0,11.501,11.512,11.501,11.512,203800.0
2006-01-09 15:10:00,20.81,20.82,20.8,20.82,194800.0,11.5065,11.512,11.501,11.512,194800.0
2006-01-09 15:15:00,20.82,20.83,20.8,20.8,288000.0,11.512,11.5176,11.501,11.501,288000.0
2006-01-09 15:20:00,20.8,20.81,20.78,20.8,159200.0,11.501,11.5065,11.4899,11.501,159200.0
2006-01-09 15:25:00,20.8,20.8,20.78,20.79,162200.0,11.501,11.501,11.4899,11.4955,162200.0
2006-01-09 15:30:00,20.79,20.83,20.78,20.82,254200.0,11.4955,11.5176,11.4899,11.512,254200.0
2006-01-09 15:35:00,20.82,20.83,20.81,20.81,268200.0,11.512,11.5176,11.5065,11.5065,268200.0
2006-01-09 15:40:00,20.81,20.83,20.8,20.82,449200.0,11.5065,11.5176,11.501,11.512,449200.0
2006-01-09 15:45:00,20.81,20.83,20.8,20.81,360000.0,11.5065,11.5176,11.501,11.5065,360000.0
2006-01-09 15:50:00,20.81,20.83,20.79,20.81,428600.0,11.5065,11.5176,11.4955,11.5065,428600.0
2006-01-09 15:55:00,20.81,20.82,20.8,20.81,350200.0,11.5065,11.512,11.501,11.5065,350200.0
2006-01-10 09:30:00,20.59,20.84,20.59,20.83,470000.0,11.3849,11.5231,11.3849,11.5176,470000.0
2006-01-10 09:35:00,20.83,20.86,20.8,20.82,245400.0,11.5176,11.5342,11.501,11.512,245400.0
2006-01-10 09:40:00,20.83,20.84,20.8,20.84,135200.0,11.5176,11.5231,11.501,11.5231,135200.0
2006-01-10 09:45:00,20.83,20.85,20.82,20.84,193600.0,11.5176,11.5286,11.512,11.5231,193600.0
2006-01-10 09:50:00,20.83,20.83,20.8,20.82,289400.0,11.5176,11.5176,11.501,11.512,289400.0
2006-01-10 09:55:00,20.81,20.83,20.81,20.82,180800.0,11.5065,11.5176,11.5065,11.512,180800.0
2006-01-10 10:00:00,20.82,20.86,20.81,20.84,304000.0,11.512,11.5342,11.5065,11.5231,304000.0
2006-01-10 10:05:00,20.84,20.84,20.8,20.82,139400.0,11.5231,11.5231,11.501,11.512,139400.0
2006-01-10 10:10:00,20.82,20.83,20.76,20.76,113600.0,11.512,11.5176,11.4789,11.4789,113600.0
2006-01-10 10:15:00,20.75,20.79,20.75,20.77,121800.0,11.4733,11.4955,11.4733,11.4844,121800.0
2006-01-10 10:20:00,20.77,20.79,20.75,20.79,137200.0,11.4844,11.4955,11.4733,11.4955,137200.0
2006-01-10 10:25:00,20.79,20.83,20.79,20.81,268000.0,11.4955,11.5176,11.4955,11.5065,268000.0
2006-01-10 10:30:00,20.81,20.82,20.79,20.8,146200.0,11.5065,11.512,11.4955,11.501,146200.0
2006-01-10 10:35:00,20.8,20.81,20.79,20.8,199600.0,11.501,11.5065,11.4955,11.501,199600.0
2006-01-10 10:40:00,20.8,20.8,20.78,20.78,183800.0,11.501,11.501,11.4899,11.4899,183800.0
2006-01-10 10:45:00,20.78,20.78,20.75,20.77,267800.0,11.4899,11.4899,11.4733,11.4844,267800.0
2006-01-10 10:50:00,20.76,20.78,20.76,20.77,179600.0,11.4789,11.4899,11.4789,11.4844,179600.0
2006-01-10 10:55:00,20.77,20.79,20.77,20.79,246200.0,11.4844,11.4955,11.4844,11.4955,246200.0
2006-01-10 11:00:00,20.79,20.8,20.78,20.8,135400.0,11.4955,11.501,11.4899,11.501,135400.0
2006-01-10 11:05:00,20.8,20.81,20.8,20.81,150800.0,11.501,11.5065,11.501,11.5065,150800.0
2006-01-10 11:10:00,20.81,20.81,20.79,20.8,98600.0,11.5065,11.5065,11.4955,11.501,98600.0
2006-01-10 11:15:00,20.8,20.81,20.8,20.8,201400.0,11.501,11.5065,11.501,11.501,201400.0
2006-01-10 11:20:00,20.81,20.81,20.8,20.81,120200.0,11.5065,11.5065,11.501,11.5065,120200.0
2006-01-10 11:25:00,20.81,20.85,20.81,20.83,187800.0,11.5065,11.5286,11.5065,11.5176,187800.0
2006-01-10 11:30:00,20.82,20.83,20.81,20.83,244600.0,11.512,11.5176,11.5065,11.5176,244600.0
2006-01-10 11:35:00,20.83,20.86,20.82,20.83,207000.0,11.5176,11.5342,11.512,11.5176,207000.0
2006-01-10 11:40:00,20.83,20.85,20.83,20.85,152800.0,11.5176,11.5286,11.5176,11.5286,152800.0
2006-01-10 11:45:00,20.85,20.85,20.82,20.82,309800.0,11.5286,11.5286,11.512,11.512,309800.0
2006-01-10 11:50:00,20.82,20.83,20.82,20.82,58400.0,11.512,11.5176,11.512,11.512,58400.0
2006-01-10 11:55:00,20.82,20.83,20.82,20.82,144200.0,11.512,11.5176,11.512,11.512,144200.0
2006-01-10 12:00:00,20.82,20.83,20.82,20.83,156200.0,11.512,11.5176,11.512,11.5176,156200.0
2006-01-10 12:05:00,20.82,20.83,20.82,20.83,88000.0,11.512,11.5176,11.512,11.5176,88000.0
2006-01-10 12:10:00,20.83,20.83,20.82,20.82,87800.0,11.5176,11.5176,11.512,11.512,87800.0
2006-01-10 12:15:00,20.82,20.84,20.82,20.83,59600.0,11.512,11.5231,11.512,11.5176,59600.0
2006-01-10 12:20:00,20.83,20.85,20.83,20.83,98000.0,11.5176,11.5286,11.5176,11.5176,98000.0
2006-01-10 12:25:00,20.83,20.83,20.82,20.83,165000.0,11.5176,11.5176,11.512,11.5176,165000.0
2006-01-10 12:30:00,20.83,20.83,20.82,20.82,73600.0,11.5176,11.5176,11.512,11.512,73600.0
2006-01-10 12:35:00,20.82,20.83,20.82,20.83,50600.0,11.512,11.5176,11.512,11.5176,50600.0
2006-01-10 12:40:00,20.83,20.83,20.81,20.82,67400.0,11.5176,11.5176,11.5065,11.512,67400.0
2006-01-10 12:45:00,20.82,20.82,20.81,20.81,179000.0,11.512,11.512,11.5065,11.5065,179000.0
2006-01-10 12:50:00,20.81,20.81,20.78,20.79,159200.0,11.5065,11.5065,11.4899,11.4955,159200.0
2006-01-10 12:55:00,20.79,20.81,20.79,20.8,166400.0,11.4955,11.5065,11.4955,11.501,166400.0
2006-01-10 13:00:00,20.8,20.81,20.8,20.81,47000.0,11.501,11.5065,11.501,11.5065,47000.0
2006-01-10 13:05:00,20.8,20.82,20.8,20.81,32400.0,11.501,11.512,11.501,11.5065,32400.0
2006-01-10 13:10:00,20.82,20.83,20.81,20.82,87000.0,11.512,11.5176,11.5065,11.512,87000.0
2006-01-10 13:15:00,20.83,20.83,20.81,20.82,102200.0,11.5176,11.5176,11.5065,11.512,102200.0
2006-01-10 13:20:00,20.82,20.84,20.82,20.84,133000.0,11.512,11.5231,11.512,11.5231,133000.0
2006-01-10 13:25:00,20.83,20.85,20.83,20.84,60800.0,11.5176,11.5286,11.5176,11.5231,60800.0
2006-01-10 13:30:00,20.83,20.84,20.81,20.81,156400.0,11.5176,11.5231,11.5065,11.5065,156400.0
2006-01-10 13:35:00,20.81,20.81,20.78,20.78,137000.0,11.5065,11.5065,11.4899,11.4899,137000.0
2006-01-10 13:40:00,20.78,20.79,20.77,20.78,109200.0,11.4899,11.4955,11.4844,11.4899,109200.0
2006-01-10 13:45:00,20.78,20.79,20.78,20.78,149600.0,11.4899,11.4955,11.4899,11.4899,149600.0
2006-01-10 13:50:00,20.78,20.79,20.78,20.78,134200.0,11.4899,11.4955,11.4899,11.4899,134200.0
2006-01-10 13:55:00,20.78,20.79,20.77,20.78,148200.0,11.4899,11.4955,11.4844,11.4899,148200.0
2006-01-10 14:00:00,20.78,20.78,20.76,20.77,155000.0,11.4899,11.4899,11.4789,11.4844,155000.0
2006-01-10 14:05:00,20.77,20.78,20.75,20.75,120800.0,11.4844,11.4899,11.4733,11.4733,120800.0
2006-01-10 14:10:00,20.75,20.78,20.75,20.78,194200.0,11.4733,11.4899,11.4733,11.4899,194200.0
2006-01-10 14:15:00,20.78,20.81,20.77,20.81,157800.0,11.4899,11.5065,11.4844,11.5065,157800.0
2006-01-10 14:20:00,20.81,20.81,20.79,20.81,164600.0,11.5065,11.5065,11.4955,11.5065,164600.0
2006-01-10 14:25:00,20.81,20.81,20.79,20.79,152800.0,11.5065,11.5065,11.4955,11.4955,152800.0
2006-01-10 14:30:00,20.8,20.8,20.77,20.77,200800.0,11.501,11.501,11.4844,11.4844,200800.0
2006-01-10 14:35:00,20.78,20.78,20.75,20.77,136200.0,11.4899,11.4899,11.4733,11.4844,136200.0
2006-01-10 14:40:00,20.77,20.78,20.77,20.78,69000.0,11.4844,11.4899,11.4844,11.4899,69000.0
2006-01-10 14:45:00,20.78,20.8,20.77,20.79,114800.0,11.4899,11.501,11.4844,11.4955,114800.0
2006-01-10 14:50:00,20.79,20.8,20.77,20.78,98400.0,11.4955,11.501,11.4844,11.4899,98400.0
2006-01-10 14:55:00,20.78,20.8,20.78,20.78,109200.0,11.4899,11.501,11.4899,11.4899,109200.0
2006-01-10 15:00:00,20.78,20.8,20.78,20.79,92400.0,11.4899,11.501,11.4899,11.4955,92400.0
2006-01-10 15:05:00,20.79,20.79,20.78,20.78,102800.0,11.4955,11.4955,11.4899,11.4899,102800.0
2006-01-10 15:10:00,20.79,20.79,20.76,20.78,134200.0,11.4955,11.4955,11.4789,11.4899,134200.0
2006-01-10 15:15:00,20.77,20.79,20.76,20.78,115800.0,11.4844,11.4955,11.4789,11.4899,115800.0
2006-01-10 15:20:00,20.78,20.8,20.78,20.8,155400.0,11.4899,11.501,11.4899,11.501,155400.0
2006-01-10 15:25:00,20.8,20.81,20.8,20.81,127800.0,11.501,11.5065,11.501,11.5065,127800.0
2006-01-10 15:30:00,20.81,20.83,20.81,20.82,196400.0,11.5065,11.5176,11.5065,11.512,196400.0
2006-01-10 15:35:00,20.82,20.83,20.81,20.82,193000.0,11.512,11.5176,11.5065,11.512,193000.0
2006-01-10 15:40:00,20.82,20.84,20.82,20.83,233200.0,11.512,11.5231,11.512,11.5176,233200.0
2006-01-10 15:45:00,20.84,20.86,20.84,20.85,299000.0,11.5231,11.5342,11.5231,11.5286,299000.0
2006-01-10 15:50:00,20.85,20.85,20.81,20.81,389800.0,11.5286,11.5286,11.5065,11.5065,389800.0
2006-01-10 15:55:00,20.82,20.84,20.8,20.84,381400.0,11.512,11.5231,11.501,11.5231,381400.0
2006-01-11 09:30:00,20.83,20.89,20.82,20.89,411800.0,11.5176,11.5507,11.512,11.5507,411800.0
2006-01-11 09:35:00,20.89,20.9,20.88,20.88,150200.0,11.5507,11.5563,11.5452,11.5452,150200.0
2006-01-11 09:40:00,20.86,20.9,20.86,20.9,137800.0,11.5342,11.5563,11.5342,11.5563,137800.0
2006-01-11 09:45:00,20.88,20.9,20.86,20.86,144000.0,11.5452,11.5563,11.5342,11.5342,144000.0
2006-01-11 09:50:00,20.86,20.88,20.85,20.87,117200.0,11.5342,11.5452,11.5286,11.5397,117200.0
2006-01-11 09:55:00,20.87,20.89,20.86,20.89,92200.0,11.5397,11.5507,11.5342,11.5507,92200.0
2006-01-11 10:00:00,20.89,20.91,20.89,20.9,109800.0,11.5507,11.5618,11.5507,11.5563,109800.0
2006-01-11 10:05:00,20.9,20.91,20.88,20.88,156200.0,11.5563,11.5618,11.5452,11.5452,156200.0
2006-01-11 10:10:00,20.88,20.88,20.86,20.86,172400.0,11.5452,11.5452,11.5342,11.5342,172400.0
2006-01-11 10:15:00,20.86,20.88,20.85,20.88,114800.0,11.5342,11.5452,11.5286,11.5452,114800.0
2006-01-11 10:20:00,20.88,20.9,20.86,20.88,81000.0,11.5452,11.5563,11.5342,11.5452,81000.0
2006-01-11 10:25:00,20.87,20.89,20.86,20.86,75600.0,11.5397,11.5507,11.5342,11.5342,75600.0
2006-01-11 10:30:00,20.86,20.88,20.85,20.86,104800.0,11.5342,11.5452,11.5286,11.5342,104800.0
2006-01-11 10:35:00,20.86,20.9,20.85,20.85,168600.0,11.5342,11.5563,11.5286,11.5286,168600.0
2006-01-11 10:40:00,20.85,20.85,20.83,20.85,134400.0,11.5286,11.5286,11.5176,11.5286,134400.0
2006-01-11 10:45:00,20.84,20.85,20.82,20.82,103000.0,11.5231,11.5286,11.512,11.512,103000.0
2006-01-11 10:50:00,20.82,20.83,20.8,20.81,120000.0,11.512,11.5176,11.501,11.5065,120000.0
2006-01-11 10:55:00,20.81,20.82,20.8,20.8,122000.0,11.5065,11.512,11.501,11.501,122000.0
2006-01-11 11:00:00,20.8,20.81,20.79,20.81,112000.0,11.501,11.5065,11.4955,11.5065,112000.0
2006-01-11 11:05:00,20.8,20.8,20.79,20.8,154200.0,11.501,11.501,11.4955,11.501,154200.0
2006-01-11 11:10:00,20.79,20.79,20.78,20.78,131600.0,11.4955,11.4955,11.4899,11.4899,131600.0
2006-01-11 11:15:00,20.78,20.79,20.77,20.77,123000.0,11.4899,11.4955,11.4844,11.4844,123000.0
2006-01-11 11:20:00,20.77,20.78,20.75,20.75,101000.0,11.4844,11.4899,11.4733,11.4733,101000.0
2006-01-11 11:25:00,20.75,20.76,20.75,20.75,321600.0,11.4733,11.4789,11.4733,11.4733,321600.0
2006-01-11 11:30:00,20.75,20.81,20.74,20.74,136800.0,11.4733,11.5065,11.4678,11.4678,136800.0
2006-01-11 11:35:00,20.74,20.77,20.74,20.77,98200.0,11.4678,11.4844,11.4678,11.4844,98200.0
2006-01-11 11:40:00,20.77,20.77,20.74,20.75,98400.0,11.4844,11.4844,11.4678,11.4733,98400.0
2006-01-11 11:45:00,20.75,20.76,20.75,20.75,33800.0,11.4733,11.4789,11.4733,11.4733,33800.0
2006-01-11 11:50:00,20.75,20.77,20.75,20.75,134400.0,11.4733,11.4844,11.4733,11.4733,134400.0
2006-01-11 11:55:00,20.75,20.77,20.75,20.75,58200.0,11.4733,11.4844,11.4733,11.4733,58200.0
2006-01-11 12:00:00,20.75,20.76,20.75,20.76,41200.0,11.4733,11.4789,11.4733,11.4789,41200.0
2006-01-11 12:05:00,20.75,20.78,20.75,20.77,59000.0,11.4733,11.4899,11.4733,11.4844,59000.0
2006-01-11 12:10:00,20.77,20.77,20.75,20.76,51800.0,11.4844,11.4844,11.4733,11.4789,51800.0
2006-01-11 12:15:00,20.75,20.77,20.74,20.75,45200.0,11.4733,11.4844,11.4678,11.4733,45200.0
2006-01-11 12:20:00,20.75,20.78,20.75,20.78,55400.0,11.4733,11.4899,11.4733,11.4899,55400.0
2006-01-11 12:25:00,20.78,20.79,20.77,20.78,77000.0,11.4899,11.4955,11.4844,11.4899,77000.0
2006-01-11 12:30:00,20.78,20.78,20.77,20.78,46400.0,11.4899,11.4899,11.4844,11.4899,46400.0
2006-01-11 12:35:00,20.78,20.79,20.77,20.78,54600.0,11.4899,11.4955,11.4844,11.4899,54600.0
2006-01-11 12:40:00,20.78,20.8,20.77,20.79,159800.0,11.4899,11.501,11.4844,11.4955,159800.0
2006-01-11 12:45:00,20.79,20.81,20.79,20.8,52200.0,11.4955,11.5065,11.4955,11.501,52200.0
2006-01-11 12:50:00,20.79,20.82,20.79,20.82,63600.0,11.4955,11.512,11.4955,11.512,63600.0
2006-01-11 12:55:00,20.81,20.81,20.8,20.81,79000.0,11.5065,11.5065,11.501,11.5065,79000.0
2006-01-11 13:00:00,20.8,20.8,20.79,20.8,141600.0,11.501,11.501,11.4955,11.501,141600.0
2006-01-11 13:05:00,20.8,20.8,20.79,20.79,76600.0,11.501,11.501,11.4955,11.4955,76600.0
2006-01-11 13:10:00,20.79,20.81,20.77,20.78,98800.0,11.4955,11.5065,11.4844,11.4899,98800.0
2006-01-11 13:15:00,20.78,20.79,20.77,20.78,133600.0,11.4899,11.4955,11.4844,11.4899,133600.0
2006-01-11 13:20:00,20.78,20.79,20.78,20.78,181800.0,11.4899,11.4955,11.4899,11.4899,181800.0
2006-01-11 13:25:00,20.78,20.79,20.78,20.78,57200.0,11.4899,11.4955,11.4899,11.4899,57200.0
2006-01-11 13:30:00,20.78,20.8,20.77,20.77,43000.0,11.4899,11.501,11.4844,11.4844,43000.0
2006-01-11 13:35:00,20.78,20.79,20.76,20.78,80600.0,11.4899,11.4955,11.4789,11.4899,80600.0
2006-01-11 13:40:00,20.77,20.79,20.77,20.79,77800.0,11.4844,11.4955,11.4844,11.4955,77800.0
2006-01-11 13:45:00,20.79,20.79,20.78,20.79,72400.0,11.4955,11.4955,11.4899,11.4955,72400.0
2006-01-11 13:50:00,20.79,20.8,20.79,20.79,307400.0,11.4955,11.501,11.4955,11.4955,307400.0
2006-01-11 13:55:00,20.78,20.8,20.77,20.79,60200.0,11.4899,11.501,11.4844,11.4955,60200.0
2006-01-11 14:00:00,20.79,20.79,20.76,20.78,80600.0,11.4955,11.4955,11.4789,11.4899,80600.0
2006-01-11 14:05:00,20.78,20.8,20.78,20.8,81800.0,11.4899,11.501,11.4899,11.501,81800.0
2006-01-11 14:10:00,20.79,20.81,20.78,20.8,151600.0,11.4955,11.5065,11.4899,11.501,151600.0
2006-01-11 14:15:00,20.8,20.81,20.79,20.79,47400.0,11.501,11.5065,11.4955,11.4955,47400.0
2006-01-11 14:20:00,20.79,20.8,20.79,20.79,60200.0,11.4955,11.501,11.4955,11.4955,60200.0
2006-01-11 14:25:00,20.79,20.79,20.77,20.77,72000.0,11.4955,11.4955,11.4844,11.4844,72000.0
2006-01-11 14:30:00,20.77,20.78,20.75,20.77,145800.0,11.4844,11.4899,11.4733,11.4844,145800.0
2006-01-11 14:35:00,20.76,20.79,20.76,20.77,153400.0,11.4789,11.4955,11.4789,11.4844,153400.0
2006-01-11 14:40:00,20.77,20.79,20.77,20.77,177000.0,11.4844,11.4955,11.4844,11.4844,177000.0
2006-01-11 14:45:00,20.77,20.8,20.77,20.79,122600.0,11.4844,11.501,11.4844,11.4955,122600.0
2006-01-11 14:50:00,20.78,20.82,20.78,20.82,153600.0,11.4899,11.512,11.4899,11.512,153600.0
2006-01-11 14:55:00,20.82,20.85,20.82,20.84,92800.0,11.512,11.5286,11.512,11.5231,92800.0
2006-01-11 15:00:00,20.85,20.85,20.83,20.84,101400.0,11.5286,11.5286,11.5176,11.5231,101400.0
2006-01-11 15:05:00,20.84,20.85,20.83,20.83,129200.0,11.5231,11.5286,11.5176,11.5176,129200.0
2006-01-11 15:10:00,20.84,20.84,20.82,20.82,229600.0,11.5231,11.5231,11.512,11.512,229600.0
2006-01-11 15:15:00,20.82,20.84,20.82,20.82,206200.0,11.512,11.5231,11.512,11.512,206200.0
2006-01-11 15:20:00,20.82,20.83,20.82,20.82,123600.0,11.512,11.5176,11.512,11.512,123600.0
2006-01-11 15:25:00,20.83,20.83,20.82,20.82,171800.0,11.5176,11.5176,11.512,11.512,171800.0
2006-01-11 15:30:00,20.83,20.83,20.81,20.82,165000.0,11.5176,11.5176,11.5065,11.512,165000.0
2006-01-11 15:35:00,20.82,20.84,20.82,20.83,277600.0,11.512,11.5231,11.512,11.5176,277600.0
2006-01-11 15:40:00,20.83,20.84,20.83,20.84,156200.0,11.5176,11.5231,11.5176,11.5231,156200.0
2006-01-11 15:45:00,20.84,20.85,20.84,20.84,307800.0,11.5231,11.5286,11.5231,11.5231,307800.0
2006-01-11 15:50:00,20.84,20.85,20.82,20.83,174400.0,11.5231,11.5286,11.512,11.5176,174400.0
2006-01-11 15:55:00,20.83,20.84,20.82,20.84,235400.0,11.5176,11.5231,11.512,11.5231,235400.0
2006-01-12 09:30:00,20.64,20.74,20.64,20.71,878000.0,11.4125,11.4678,11.4125,11.4512,878000.0
2006-01-12 09:35:00,20.71,20.74,20.7,20.7,410000.0,11.4512,11.4678,11.4457,11.4457,410000.0
2006-01-12 09:40:00,20.7,20.73,20.69,20.7,536200.0,11.4457,11.4623,11.4402,11.4457,536200.0
2006-01-12 09:45:00,20.7,20.71,20.69,20.71,230200.0,11.4457,11.4512,11.4402,11.4512,230200.0
2006-01-12 09:50:00,20.71,20.72,20.7,20.71,227200.0,11.4512,11.4568,11.4457,11.4512,227200.0
2006-01-12 09:55:00,20.7,20.74,20.7,20.74,219200.0,11.4457,11.4678,11.4457,11.4678,219200.0
2006-01-12 10:00:00,20.73,20.8,20.73,20.78,481200.0,11.4623,11.501,11.4623,11.4899,481200.0
2006-01-12 10:05:00,20.77,20.8,20.77,20.78,209200.0,11.4844,11.501,11.4844,11.4899,209200.0
2006-01-12 10:10:00,20.79,20.8,20.77,20.79,208400.0,11.4955,11.501,11.4844,11.4955,208400.0
2006-01-12 10:15:00,20.79,20.8,20.78,20.8,150000.0,11.4955,11.501,11.4899,11.501,150000.0
2006-01-12 10:20:00,20.8,20.8,20.78,20.8,128000.0,11.501,11.501,11.4899,11.501,128000.0
2006-01-12 10:25:00,20.8,20.82,20.8,20.81,200800.0,11.501,11.512,11.501,11.5065,200800.0
2006-01-12 10:30:00,20.82,20.82,20.77,20.78,356000.0,11.512,11.512,11.4844,11.4899,356000.0
2006-01-12 10:35:00,20.78,20.78,20.75,20.75,168800.0,11.4899,11.4899,11.4733,11.4733,168800.0
2006-01-12 10:40:00,20.75,20.76,20.72,20.76,241600.0,11.4733,11.4789,11.4568,11.4789,241600.0
2006-01-12 10:45:00,20.76,20.78,20.76,20.78,95600.0,11.4789,11.4899,11.4789,11.4899,95600.0
2006-01-12 10:50:00,20.77,20.79,20.77,20.78,169000.0,11.4844,11.4955,11.4844,11.4899,169000.0
2006-01-12 10:55:00,20.78,20.78,20.77,20.77,124600.0,11.4899,11.4899,11.4844,11.4844,124600.0
2006-01-12 11:00:00,20.77,20.78,20.77,20.78,147400.0,11.4844,11.4899,11.4844,11.4899,147400.0
2006-01-12 11:05:00,20.77,20.78,20.75,20.75,270800.0,11.4844,11.4899,11.4733,11.4733,270800.0
2006-01-12 11:10:00,20.75,20.77,20.75,20.77,128800.0,11.4733,11.4844,11.4733,11.4844,128800.0
2006-01-12 11:15:00,20.76,20.77,20.74,20.77,177200.0,11.4789,11.4844,11.4678,11.4844,177200.0
2006-01-12 11:20:00,20.77,20.78,20.76,20.78,137200.0,11.4844,11.4899,11.4789,11.4899,137200.0
2006-01-12 11:25:00,20.78,20.79,20.77,20.77,133200.0,11.4899,11.4955,11.4844,11.4844,133200.0
2006-01-12 11:30:00,20.77,20.78,20.76,20.76,250800.0,11.4844,11.4899,11.4789,11.4789,250800.0
2006-01-12 11:35:00,20.76,20.77,20.75,20.75,214800.0,11.4789,11.4844,11.4733,11.4733,214800.0
2006-01-12 11:40:00,20.75,20.76,20.75,20.75,102600.0,11.4733,11.4789,11.4733,11.4733,102600.0
2006-01-12 11:45:00,20.75,20.75,20.73,20.73,43600.0,11.4733,11.4733,11.4623,11.4623,43600.0
2006-01-12 11:50:00,20.74,20.75,20.73,20.75,91600.0,11.4678,11.4733,11.4623,11.4733,91600.0
2006-01-12 11:55:00,20.75,20.75,20.74,20.74,151000.0,11.4733,11.4733,11.4678,11.4678,151000.0
2006-01-12 12:00:00,20.74,20.76,20.73,20.75,169800.0,11.4678,11.4789,11.4623,11.4733,169800.0
2006-01-12 12:05:00,20.75,20.75,20.75,20.75,54200.0,11.4733,11.4733,11.4733,11.4733,54200.0
2006-01-12 12:10:00,20.75,20.76,20.71,20.74,243200.0,11.4733,11.4789,11.4512,11.4678,243200.0
2006-01-12 12:15:00,20.74,20.74,20.73,20.74,76400.0,11.4678,11.4678,11.4623,11.4678,76400.0
2006-01-12 12:20:00,20.73,20.75,20.73,20.75,148600.0,11.4623,11.4733,11.4623,11.4733,148600.0
2006-01-12 12:25:00,20.75,20.75,20.74,20.75,216200.0,11.4733,11.4733,11.4678,11.4733,216200.0
2006-01-12 12:30:00,20.75,20.75,20.74,20.75,176400.0,11.4733,11.4733,11.4678,11.4733,176400.0
2006-01-12 12:35:00,20.75,20.75,20.74,20.75,214000.0,11.4733,11.4733,11.4678,11.4733,214000.0
2006-01-12 12:40:00,20.75,20.75,20.74,20.74,91000.0,11.4733,11.4733,11.4678,11.4678,91000.0
2006-01-12 12:45:00,20.74,20.75,20.74,20.74,103200.0,11.4678,11.4733,11.4678,11.4678,103200.0
2006-01-12 12:50:00,20.74,20.74,20.73,20.73,107200.0,11.4678,11.4678,11.4623,11.4623,107200.0
2006-01-12 12:55:00,20.73,20.74,20.7,20.7,216200.0,11.4623,11.4678,11.4457,11.4457,216200.0
2006-01-12 13:00:00,20.7,20.72,20.69,20.71,262000.0,11.4457,11.4568,11.4402,11.4512,262000.0
2006-01-12 13:05:00,20.71,20.73,20.71,20.73,110200.0,11.4512,11.4623,11.4512,11.4623,110200.0
2006-01-12 13:10:00,20.72,20.75,20.72,20.74,125000.0,11.4568,11.4733,11.4568,11.4678,125000.0
2006-01-12 13:15:00,20.73,20.75,20.73,20.75,50800.0,11.4623,11.4733,11.4623,11.4733,50800.0
2006-01-12 13:20:00,20.74,20.74,20.72,20.73,70400.0,11.4678,11.4678,11.4568,11.4623,70400.0
2006-01-12 13:25:00,20.72,20.73,20.72,20.72,40400.0,11.4568,11.4623,11.4568,11.4568,40400.0
2006-01-12 13:30:00,20.72,20.73,20.72,20.72,42200.0,11.4568,11.4623,11.4568,11.4568,42200.0
2006-01-12 13:35:00,20.72,20.72,20.72,20.72,46400.0,11.4568,11.4568,11.4568,11.4568,46400.0
2006-01-12 13:40:00,20.72,20.73,20.72,20.73,61000.0,11.4568,11.4623,11.4568,11.4623,61000.0
2006-01-12 13:45:00,20.73,20.73,20.72,20.72,465400.0,11.4623,11.4623,11.4568,11.4568,465400.0
2006-01-12 13:50:00,20.72,20.73,20.68,20.7,314800.0,11.4568,11.4623,11.4346,11.4457,314800.0
2006-01-12 13:55:00,20.68,20.69,20.66,20.66,225000.0,11.4346,11.4402,11.4236,11.4236,225000.0
2006-01-12 14:00:00,20.66,20.67,20.65,20.66,224400.0,11.4236,11.4291,11.418,11.4236,224400.0
2006-01-12 14:05:00,20.66,20.68,20.66,20.68,223200.0,11.4236,11.4346,11.4236,11.4346,223200.0
2006-01-12 14:10:00,20.68,20.68,20.66,20.66,217000.0,11.4346,11.4346,11.4236,11.4236,217000.0
2006-01-12 14:15:00,20.66,20.68,20.65,20.68,121200.0,11.4236,11.4346,11.418,11.4346,121200.0
2006-01-12 14:20:00,20.67,20.68,20.66,20.66,243000.0,11.4291,11.4346,11.4236,11.4236,243000.0
2006-01-12 14:25:00,20.67,20.67,20.66,20.66,185600.0,11.4291,11.4291,11.4236,11.4236,185600.0
2006-01-12 14:30:00,20.66,20.68,20.66,20.68,177600.0,11.4236,11.4346,11.4236,11.4346,177600.0
2006-01-12 14:35:00,20.68,20.7,20.68,20.7,173600.0,11.4346,11.4457,11.4346,11.4457,173600.0
2006-01-12 14:40:00,20.7,20.71,20.7,20.7,187200.0,11.4457,11.4512,11.4457,11.4457,187200.0
2006-01-12 14:45:00,20.7,20.7,20.68,20.68,264600.0,11.4457,11.4457,11.4346,11.4346,264600.0
2006-01-12 14:50:00,20.68,20.68,20.68,20.68,178600.0,11.4346,11.4346,11.4346,11.4346,178600.0
2006-01-12 14:55:00,20.68,20.72,20.68,20.7,217800.0,11.4346,11.4568,11.4346,11.4457,217800.0
2006-01-12 15:00:00,20.7,20.7,20.66,20.68,209000.0,11.4457,11.4457,11.4236,11.4346,209000.0
2006-01-12 15:05:00,20.68,20.7,20.68,20.68,127000.0,11.4346,11.4457,11.4346,11.4346,127000.0
2006-01-12 15:10:00,20.68,20.69,20.67,20.68,295200.0,11.4346,11.4402,11.4291,11.4346,295200.0
2006-01-12 15:15:00,20.67,20.68,20.67,20.68,117800.0,11.4291,11.4346,11.4291,11.4346,117800.0
2006-01-12 15:20:00,20.68,20.7,20.67,20.7,199000.0,11.4346,11.4457,11.4291,11.4457,199000.0
2006-01-12 15:25:00,20.7,20.71,20.68,20.7,195200.0,11.4457,11.4512,11.4346,11.4457,195200.0
2006-01-12 15:30:00,20.71,20.71,20.7,20.7,148200.0,11.4512,11.4512,11.4457,11.4457,148200.0
2006-01-12 15:35:00,20.7,20.72,20.7,20.71,131600.0,11.4457,11.4568,11.4457,11.4512,131600.0
2006-01-12 15:40:00,20.71,20.71,20.7,20.7,208200.0,11.4512,11.4512,11.4457,11.4457,208200.0
2006-01-12 15:45:00,20.7,20.72,20.7,20.72,229000.0,11.4457,11.4568,11.4457,11.4568,229000.0
2006-01-12 15:50:00,20.72,20.72,20.7,20.72,317200.0,11.4568,11.4568,11.4457,11.4568,317200.0
2006-01-12 15:55:00,20.72,20.73,20.71,20.72,343000.0,11.4568,11.4623,11.4512,11.4568,343000.0
2006-01-13 09:30:00,20.69,20.71,20.68,20.7,364800.0,11.4402,11.4512,11.4346,11.4457,364800.0
2006-01-13 09:35:00,20.69,20.73,20.69,20.72,248200.0,11.4402,11.4623,11.4402,11.4568,248200.0
2006-01-13 09:40:00,20.72,20.75,20.72,20.74,129200.0,11.4568,11.4733,11.4568,11.4678,129200.0
2006-01-13 09:45:00,20.74,20.78,20.74,20.77,187800.0,11.4678,11.4899,11.4678,11.4844,187800.0
2006-01-13 09:50:00,20.76,20.76,20.73,20.75,136000.0,11.4789,11.4789,11.4623,11.4733,136000.0
2006-01-13 09:55:00,20.75,20.75,20.73,20.74,76400.0,11.4733,11.4733,11.4623,11.4678,76400.0
2006-01-13 10:00:00,20.74,20.75,20.71,20.73,130800.0,11.4678,11.4733,11.4512,11.4623,130800.0
2006-01-13 10:05:00,20.74,20.77,20.73,20.77,212400.0,11.4678,11.4844,11.4623,11.4844,212400.0
2006-01-13 10:10:00,20.75,20.78,20.74,20.75,84200.0,11.4733,11.4899,11.4678,11.4733,84200.0
2006-01-13 10:15:00,20.74,20.75,20.71,20.73,133400.0,11.4678,11.4733,11.4512,11.4623,133400.0
2006-01-13 10:20:00,20.73,20.74,20.53,20.73,108400.0,11.4623,11.4678,11.3517,11.4623,108400.0
2006-01-13 10:25:00,20.73,20.75,20.72,20.73,77800.0,11.4623,11.4733,11.4568,11.4623,77800.0
2006-01-13 10:30:00,20.72,20.75,20.71,20.74,110800.0,11.4568,11.4733,11.4512,11.4678,110800.0
2006-01-13 10:35:00,20.74,20.76,20.74,20.74,133000.0,11.4678,11.4789,11.4678,11.4678,133000.0
2006-01-13 10:40:00,20.74,20.75,20.73,20.74,67400.0,11.4678,11.4733,11.4623,11.4678,67400.0
2006-01-13 10:45:00,20.74,20.74,20.72,20.72,149400.0,11.4678,11.4678,11.4568,11.4568,149400.0
2006-01-13 10:50:00,20.72,20.73,20.71,20.73,143000.0,11.4568,11.4623,11.4512,11.4623,143000.0
2006-01-13 10:55:00,20.73,20.77,20.73,20.75,195000.0,11.4623,11.4844,11.4623,11.4733,195000.0
2006-01-13 11:00:00,20.75,20.75,20.75,20.75,162000.0,11.4733,11.4733,11.4733,11.4733,162000.0
2006-01-13 11:05:00,20.75,20.75,20.74,20.75,260400.0,11.4733,11.4733,11.4678,11.4733,260400.0
2006-01-13 11:10:00,20.75,20.75,20.74,20.75,99200.0,11.4733,11.4733,11.4678,11.4733,99200.0
2006-01-13 11:15:00,20.75,20.75,20.74,20.74,57400.0,11.4733,11.4733,11.4678,11.4678,57400.0
2006-01-13 11:20:00,20.74,20.75,20.72,20.73,68800.0,11.4678,11.4733,11.4568,11.4623,68800.0
2006-01-13 11:25:00,20.73,20.74,20.72,20.73,90000.0,11.4623,11.4678,11.4568,11.4623,90000.0
2006-01-13 11:30:00,20.73,20.74,20.73,20.73,90600.0,11.4623,11.4678,11.4623,11.4623,90600.0
2006-01-13 11:35:00,20.73,20.74,20.73,20.73,92600.0,11.4623,11.4678,11.4623,11.4623,92600.0
2006-01-13 11:40:00,20.73,20.73,20.69,20.7,115200.0,11.4623,11.4623,11.4402,11.4457,115200.0
2006-01-13 11:45:00,20.69,20.7,20.68,20.68,47600.0,11.4402,11.4457,11.4346,11.4346,47600.0
2006-01-13 11:50:00,20.68,20.68,20.63,20.64,81400.0,11.4346,11.4346,11.407,11.4125,81400.0
2006-01-13 11:55:00,20.64,20.64,20.59,20.59,150000.0,11.4125,11.4125,11.3849,11.3849,150000.0
2006-01-13 12:00:00,20.59,20.59,20.57,20.58,187800.0,11.3849,11.3849,11.3738,11.3793,187800.0
2006-01-13 12:05:00,20.58,20.58,20.56,20.56,105400.0,11.3793,11.3793,11.3683,11.3683,105400.0
2006-01-13 12:10:00,20.56,20.59,20.55,20.58,162200.0,11.3683,11.3849,11.3628,11.3793,162200.0
2006-01-13 12:15:00,20.58,20.6,20.57,20.6,547000.0,11.3793,11.3904,11.3738,11.3904,547000.0
2006-01-13 12:20:00,20.59,20.61,20.59,20.61,64200.0,11.3849,11.3959,11.3849,11.3959,64200.0
2006-01-13 12:25:00,20.6,20.63,20.6,20.61,78400.0,11.3904,11.407,11.3904,11.3959,78400.0
2006-01-13 12:30:00,20.61,20.64,20.61,20.64,81000.0,11.3959,11.4125,11.3959,11.4125,81000.0
2006-01-13 12:35:00,20.64,20.64,20.63,20.63,101000.0,11.4125,11.4125,11.407,11.407,101000.0
2006-01-13 12:40:00,20.63,20.64,20.62,20.62,132600.0,11.407,11.4125,11.4015,11.4015,132600.0
2006-01-13 12:45:00,20.61,20.63,20.6,20.61,165000.0,11.3959,11.407,11.3904,11.3959,165000.0
2006-01-13 12:50:00,20.61,20.62,20.61,20.61,182600.0,11.3959,11.4015,11.3959,11.3959,182600.0
2006-01-13 12:55:00,20.61,20.63,20.61,20.61,61800.0,11.3959,11.407,11.3959,11.3959,61800.0
2006-01-13 13:00:00,20.61,20.64,20.61,20.63,94200.0,11.3959,11.4125,11.3959,11.407,94200.0
2006-01-13 13:05:00,20.63,20.65,20.63,20.65,68000.0,11.407,11.418,11.407,11.418,68000.0
2006-01-13 13:10:00,20.65,20.66,20.64,20.64,66400.0,11.418,11.4236,11.4125,11.4125,66400.0
2006-01-13 13:15:00,20.63,20.65,20.63,20.63,72400.0,11.407,11.418,11.407,11.407,72400.0
2006-01-13 13:20:00,20.63,20.65,20.63,20.64,56200.0,11.407,11.418,11.407,11.4125,56200.0
2006-01-13 13:25:00,20.64,20.66,20.64,20.65,50600.0,11.4125,11.4236,11.4125,11.418,50600.0
2006-01-13 13:30:00,20.65,20.65,20.63,20.63,46800.0,11.418,11.418,11.407,11.407,46800.0
2006-01-13 13:35:00,20.63,20.63,20.6,20.63,124600.0,11.407,11.407,11.3904,11.407,124600.0
2006-01-13 13:40:00,20.63,20.64,20.62,20.62,168400.0,11.407,11.4125,11.4015,11.4015,168400.0
2006-01-13 13:45:00,20.61,20.62,20.6,20.61,283000.0,11.3959,11.4015,11.3904,11.3959,283000.0
2006-01-13 13:50:00,20.61,20.61,20.59,20.6,192000.0,11.3959,11.3959,11.3849,11.3904,192000.0
2006-01-13 13:55:00,20.61,20.62,20.6,20.61,118600.0,11.3959,11.4015,11.3904,11.3959,118600.0
2006-01-13 14:00:00,20.61,20.61,20.6,20.61,84600.0,11.3959,11.3959,11.3904,11.3959,84600.0
2006-01-13 14:05:00,20.61,20.61,20.61,20.61,51800.0,11.3959,11.3959,11.3959,11.3959,51800.0
2006-01-13 14:10:00,20.61,20.61,20.6,20.6,147200.0,11.3959,11.3959,11.3904,11.3904,147200.0
2006-01-13 14:15:00,20.6,20.63,20.6,20.63,69200.0,11.3904,11.407,11.3904,11.407,69200.0
2006-01-13 14:20:00,20.62,20.64,20.62,20.63,54000.0,11.4015,11.4125,11.4015,11.407,54000.0
2006-01-13 14:25:00,20.63,20.64,20.61,20.61,37600.0,11.407,11.4125,11.3959,11.3959,37600.0
2006-01-13 14:30:00,20.61,20.63,20.61,20.61,78800.0,11.3959,11.407,11.3959,11.3959,78800.0
2006-01-13 14:35:00,20.61,20.63,20.61,20.63,111800.0,11.3959,11.407,11.3959,11.407,111800.0
2006-01-13 14:40:00,20.63,20.66,20.63,20.63,97400.0,11.407,11.4236,11.407,11.407,97400.0
2006-01-13 14:45:00,20.64,20.64,20.63,20.63,64600.0,11.4125,11.4125,11.407,11.407,64600.0
2006-01-13 14:50:00,20.63,20.64,20.61,20.63,224800.0,11.407,11.4125,11.3959,11.407,224800.0
2006-01-13 14:55:00,20.63,20.64,20.59,20.59,222200.0,11.407,11.4125,11.3849,11.3849,222200.0
2006-01-13 15:00:00,20.6,20.62,20.57,20.59,306400.0,11.3904,11.4015,11.3738,11.3849,306400.0
2006-01-13 15:05:00,20.6,20.61,20.59,20.6,88400.0,11.3904,11.3959,11.3849,11.3904,88400.0
2006-01-13 15:10:00,20.6,20.61,20.59,20.61,94000.0,11.3904,11.3959,11.3849,11.3959,94000.0
2006-01-13 15:15:00,20.61,20.61,20.6,20.61,65400.0,11.3959,11.3959,11.3904,11.3959,65400.0
2006-01-13 15:20:00,20.61,20.64,20.61,20.64,102400.0,11.3959,11.4125,11.3959,11.4125,102400.0
2006-01-13 15:25:00,20.63,20.67,20.63,20.66,189800.0,11.407,11.4291,11.407,11.4236,189800.0
2006-01-13 15:30:00,20.66,20.66,20.63,20.65,113800.0,11.4236,11.4236,11.407,11.418,113800.0
2006-01-13 15:35:00,20.65,20.68,20.65,20.66,116600.0,11.418,11.4346,11.418,11.4236,116600.0
2006-01-13 15:40:00,20.66,20.67,20.65,20.66,78800.0,11.4236,11.4291,11.418,11.4236,78800.0
2006-01-13 15:45:00,20.66,20.67,20.64,20.66,157000.0,11.4236,11.4291,11.4125,11.4236,157000.0
2006-01-13 15:50:00,20.65,20.67,20.65,20.66,124000.0,11.418,11.4291,11.418,11.4236,124000.0
2006-01-13 15:55:00,20.66,20.68,20.65,20.67,217600.0,11.4236,11.4346,11.418,11.4291,217600.0
2006-01-17 09:30:00,20.54,20.58,20.53,20.55,638600.0,11.3572,11.3793,11.3517,11.3628,638600.0
2006-01-17 09:35:00,20.55,20.64,20.54,20.56,386000.0,11.3628,11.4125,11.3572,11.3683,386000.0
2006-01-17 09:40:00,20.56,20.59,20.54,20.59,273400.0,11.3683,11.3849,11.3572,11.3849,273400.0
2006-01-17 09:45:00,20.58,20.61,20.58,20.59,182200.0,11.3793,11.3959,11.3793,11.3849,182200.0
2006-01-17 09:50:00,20.58,20.59,20.54,20.54,162200.0,11.3793,11.3849,11.3572,11.3572,162200.0
2006-01-17 09:55:00,20.55,20.59,20.54,20.57,208000.0,11.3628,11.3849,11.3572,11.3738,208000.0
2006-01-17 10:00:00,20.57,20.59,20.57,20.58,78400.0,11.3738,11.3849,11.3738,11.3793,78400.0
2006-01-17 10:05:00,20.58,20.58,20.56,20.57,106600.0,11.3793,11.3793,11.3683,11.3738,106600.0
2006-01-17 10:10:00,20.56,20.57,20.54,20.56,161000.0,11.3683,11.3738,11.3572,11.3683,161000.0
2006-01-17 10:15:00,20.56,20.57,20.56,20.57,108000.0,11.3683,11.3738,11.3683,11.3738,108000.0
2006-01-17 10:20:00,20.57,20.59,20.56,20.59,120400.0,11.3738,11.3849,11.3683,11.3849,120400.0
2006-01-17 10:25:00,20.59,20.6,20.56,20.56,181800.0,11.3849,11.3904,11.3683,11.3683,181800.0
2006-01-17 10:30:00,20.56,20.57,20.56,20.56,114600.0,11.3683,11.3738,11.3683,11.3683,114600.0
2006-01-17 10:35:00,20.56,20.56,20.55,20.55,200200.0,11.3683,11.3683,11.3628,11.3628,200200.0
2006-01-17 10:40:00,20.56,20.56,20.55,20.56,84200.0,11.3683,11.3683,11.3628,11.3683,84200.0
2006-01-17 10:45:00,20.55,20.56,20.54,20.56,121800.0,11.3628,11.3683,11.3572,11.3683,121800.0
2006-01-17 10:50:00,20.56,20.56,20.55,20.55,92600.0,11.3683,11.3683,11.3628,11.3628,92600.0
2006-01-17 10:55:00,20.55,20.58,20.55,20.58,123000.0,11.3628,11.3793,11.3628,11.3793,123000.0
2006-01-17 11:00:00,20.58,20.59,20.57,20.58,159800.0,11.3793,11.3849,11.3738,11.3793,159800.0
2006-01-17 11:05:00,20.58,20.59,20.57,20.59,202400.0,11.3793,11.3849,11.3738,11.3849,202400.0
2006-01-17 11:10:00,20.59,20.6,20.55,20.56,98000.0,11.3849,11.3904,11.3628,11.3683,98000.0
2006-01-17 11:15:00,20.56,20.57,20.55,20.55,145000.0,11.3683,11.3738,11.3628,11.3628,145000.0
2006-01-17 11:20:00,20.55,20.56,20.54,20.55,157800.0,11.3628,11.3683,11.3572,11.3628,157800.0
2006-01-17 11:25:00,20.55,20.56,20.54,20.56,133000.0,11.3628,11.3683,11.3572,11.3683,133000.0
2006-01-17 11:30:00,20.56,20.57,20.55,20.55,189000.0,11.3683,11.3738,11.3628,11.3628,189000.0
2006-01-17 11:35:00,20.55,20.55,20.54,20.55,175400.0,11.3628,11.3628,11.3572,11.3628,175400.0
2006-01-17 11:40:00,20.54,20.55,20.52,20.52,113200.0,11.3572,11.3628,11.3462,11.3462,113200.0
2006-01-17 11:45:00,20.52,20.53,20.51,20.52,130000.0,11.3462,11.3517,11.3406,11.3462,130000.0
2006-01-17 11:50:00,20.51,20.52,20.5,20.51,200600.0,11.3406,11.3462,11.3351,11.3406,200600.0
2006-01-17 11:55:00,20.51,20.54,20.5,20.53,85000.0,11.3406,11.3572,11.3351,11.3517,85000.0
2006-01-17 12:00:00,20.53,20.53,20.5,20.51,62600.0,11.3517,11.3517,11.3351,11.3406,62600.0
2006-01-17 12:05:00,20.5,20.52,20.5,20.52,79600.0,11.3351,11.3462,11.3351,11.3462,79600.0
2006-01-17 12:10:00,20.53,20.54,20.5,20.51,76800.0,11.3517,11.3572,11.3351,11.3406,76800.0
2006-01-17 12:15:00,20.51,20.52,20.5,20.5,192400.0,11.3406,11.3462,11.3351,11.3351,192400.0
2006-01-17 12:20:00,20.5,20.51,20.49,20.5,159400.0,11.3351,11.3406,11.3296,11.3351,159400.0
2006-01-17 12:25:00,20.5,20.52,20.5,20.52,72200.0,11.3351,11.3462,11.3351,11.3462,72200.0
2006-01-17 12:30:00,20.51,20.53,20.5,20.52,148200.0,11.3406,11.3517,11.3351,11.3462,148200.0
2006-01-17 12:35:00,20.52,20.55,20.5,20.54,186800.0,11.3462,11.3628,11.3351,11.3572,186800.0
2006-01-17 12:40:00,20.53,20.55,20.53,20.55,55800.0,11.3517,11.3628,11.3517,11.3628,55800.0
2006-01-17 12:45:00,20.55,20.56,20.54,20.55,90400.0,11.3628,11.3683,11.3572,11.3628,90400.0
2006-01-17 12:50:00,20.55,20.55,20.54,20.55,65200.0,11.3628,11.3628,11.3572,11.3628,65200.0
2006-01-17 12:55:00,20.55,20.55,20.54,20.54,51000.0,11.3628,11.3628,11.3572,11.3572,51000.0
2006-01-17 13:00:00,20.54,20.54,20.52,20.52,182600.0,11.3572,11.3572,11.3462,11.3462,182600.0
2006-01-17 13:05:00,20.52,20.54,20.5,20.5,263600.0,11.3462,11.3572,11.3351,11.3351,263600.0
2006-01-17 13:10:00,20.49,20.5,20.47,20.48,80400.0,11.3296,11.3351,11.3185,11.324,80400.0
2006-01-17 13:15:00,20.47,20.48,20.46,20.48,230800.0,11.3185,11.324,11.313,11.324,230800.0
2006-01-17 13:20:00,20.47,20.48,20.45,20.46,157600.0,11.3185,11.324,11.3075,11.313,157600.0
2006-01-17 13:25:00,20.46,20.47,20.46,20.47,123200.0,11.313,11.3185,11.313,11.3185,123200.0
2006-01-17 13:30:00,20.47,20.48,20.46,20.46,197000.0,11.3185,11.324,11.313,11.313,197000.0
2006-01-17 13:35:00,20.46,20.47,20.46,20.47,109800.0,11.313,11.3185,11.313,11.3185,109800.0
2006-01-17 13:40:00,20.47,20.47,20.46,20.47,50800.0,11.3185,11.3185,11.313,11.3185,50800.0
2006-01-17 13:45:00,20.47,20.47,20.45,20.46,80000.0,11.3185,11.3185,11.3075,11.313,80000.0
2006-01-17 13:50:00,20.46,20.47,20.45,20.47,79200.0,11.313,11.3185,11.3075,11.3185,79200.0
2006-01-17 13:55:00,20.47,20.54,20.47,20.5,241400.0,11.3185,11.3572,11.3185,11.3351,241400.0
2006-01-17 14:00:00,20.5,20.54,20.5,20.52,128400.0,11.3351,11.3572,11.3351,11.3462,128400.0
2006-01-17 14:05:00,20.52,20.54,20.52,20.52,74400.0,11.3462,11.3572,11.3462,11.3462,74400.0
2006-01-17 14:10:00,20.52,20.54,20.52,20.53,95400.0,11.3462,11.3572,11.3462,11.3517,95400.0
2006-01-17 14:15:00,20.53,20.54,20.53,20.53,40800.0,11.3517,11.3572,11.3517,11.3517,40800.0
2006-01-17 14:20:00,20.53,20.53,20.52,20.52,88200.0,11.3517,11.3517,11.3462,11.3462,88200.0
2006-01-17 14:25:00,20.52,20.53,20.5,20.51,65200.0,11.3462,11.3517,11.3351,11.3406,65200.0
2006-01-17 14:30:00,20.51,20.52,20.5,20.52,61600.0,11.3406,11.3462,11.3351,11.3462,61600.0
2006-01-17 14:35:00,20.52,20.52,20.5,20.52,46000.0,11.3462,11.3462,11.3351,11.3462,46000.0
2006-01-17 14:40:00,20.52,20.52,20.5,20.5,140400.0,11.3462,11.3462,11.3351,11.3351,140400.0
2006-01-17 14:45:00,20.51,20.51,20.49,20.5,191800.0,11.3406,11.3406,11.3296,11.3351,191800.0
2006-01-17 14:50:00,20.5,20.5,20.48,20.5,247400.0,11.3351,11.3351,11.324,11.3351,247400.0
2006-01-17 14:55:00,20.5,20.51,20.5,20.5,75600.0,11.3351,11.3406,11.3351,11.3351,75600.0
2006-01-17 15:00:00,20.51,20.52,20.48,20.48,142800.0,11.3406,11.3462,11.324,11.324,142800.0
2006-01-17 15:05:00,20.49,20.5,20.48,20.49,89000.0,11.3296,11.3351,11.324,11.3296,89000.0
2006-01-17 15:10:00,20.49,20.5,20.48,20.49,85800.0,11.3296,11.3351,11.324,11.3296,85800.0
2006-01-17 15:15:00,20.49,20.5,20.48,20.48,89000.0,11.3296,11.3351,11.324,11.324,89000.0
2006-01-17 15:20:00,20.48,20.52,20.48,20.5,228400.0,11.324,11.3462,11.324,11.3351,228400.0
2006-01-17 15:25:00,20.5,20.5,20.49,20.49,108800.0,11.3351,11.3351,11.3296,11.3296,108800.0
2006-01-17 15:30:00,20.5,20.5,20.49,20.49,79400.0,11.3351,11.3351,11.3296,11.3296,79400.0
2006-01-17 15:35:00,20.49,20.49,20.48,20.49,129600.0,11.3296,11.3296,11.324,11.3296,129600.0
2006-01-17 15:40:00,20.49,20.5,20.48,20.49,178400.0,11.3296,11.3351,11.324,11.3296,178400.0
2006-01-17 15:45:00,20.5,20.52,20.49,20.51,159200.0,11.3351,11.3462,11.3296,11.3406,159200.0
2006-01-17 15:50:00,20.51,20.52,20.5,20.51,208200.0,11.3406,11.3462,11.3351,11.3406,208200.0
2006-01-17 15:55:00,20.51,20.53,20.51,20.52,291600.0,11.3406,11.3517,11.3406,11.3462,291600.0
2006-01-18 09:30:00,20.5,20.5,20.45,20.45,433200.0,11.3351,11.3351,11.3075,11.3075,433200.0
2006-01-18 09:35:00,20.45,20.48,20.43,20.46,132400.0,11.3075,11.324,11.2964,11.313,132400.0
2006-01-18 09:40:00,20.46,20.48,20.45,20.47,166200.0,11.313,11.324,11.3075,11.3185,166200.0
2006-01-18 09:45:00,20.47,20.49,20.46,20.47,174800.0,11.3185,11.3296,11.313,11.3185,174800.0
2006-01-18 09:50:00,20.47,20.49,20.46,20.48,120600.0,11.3185,11.3296,11.313,11.324,120600.0
2006-01-18 09:55:00,20.47,20.47,20.4,20.42,251600.0,11.3185,11.3185,11.2798,11.2909,251600.0
2006-01-18 10:00:00,20.42,20.46,20.41,20.46,181800.0,11.2909,11.313,11.2853,11.313,181800.0
2006-01-18 10:05:00,20.46,20.48,20.44,20.45,176400.0,11.313,11.324,11.3019,11.3075,176400.0
2006-01-18 10:10:00,20.45,20.45,20.42,20.44,110600.0,11.3075,11.3075,11.2909,11.3019,110600.0
2006-01-18 10:15:00,20.44,20.45,20.4,20.41,171200.0,11.3019,11.3075,11.2798,11.2853,171200.0
2006-01-18 10:20:00,20.41,20.45,20.4,20.42,123000.0,11.2853,11.3075,11.2798,11.2909,123000.0
2006-01-18 10:25:00,20.43,20.47,20.42,20.46,89400.0,11.2964,11.3185,11.2909,11.313,89400.0
2006-01-18 10:30:00,20.46,20.47,20.44,20.44,101800.0,11.313,11.3185,11.3019,11.3019,101800.0
2006-01-18 10:35:00,20.44,20.44,20.4,20.4,49200.0,11.3019,11.3019,11.2798,11.2798,49200.0
2006-01-18 10:40:00,20.4,20.46,20.4,20.41,192200.0,11.2798,11.313,11.2798,11.2853,192200.0
2006-01-18 10:45:00,20.41,20.42,20.4,20.42,147600.0,11.2853,11.2909,11.2798,11.2909,147600.0
2006-01-18 10:50:00,20.41,20.45,20.41,20.45,145400.0,11.2853,11.3075,11.2853,11.3075,145400.0
2006-01-18 10:55:00,20.45,20.45,20.43,20.43,62200.0,11.3075,11.3075,11.2964,11.2964,62200.0
2006-01-18 11:00:00,20.43,20.43,20.42,20.42,116200.0,11.2964,11.2964,11.2909,11.2909,116200.0
2006-01-18 11:05:00,20.42,20.43,20.42,20.43,113000.0,11.2909,11.2964,11.2909,11.2964,113000.0
2006-01-18 11:10:00,20.43,20.44,20.43,20.43,95000.0,11.2964,11.3019,11.2964,11.2964,95000.0
2006-01-18 11:15:00,20.43,20.43,20.4,20.42,131000.0,11.2964,11.2964,11.2798,11.2909,131000.0
2006-01-18 11:20:00,20.42,20.44,20.42,20.42,134000.0,11.2909,11.3019,11.2909,11.2909,134000.0
2006-01-18 11:25:00,20.41,20.41,20.36,20.38,250800.0,11.2853,11.2853,11.2577,11.2688,250800.0
2006-01-18 11:30:00,20.38,20.38,20.37,20.38,97600.0,11.2688,11.2688,11.2632,11.2688,97600.0
2006-01-18 11:35:00,20.37,20.38,20.36,20.36,167800.0,11.2632,11.2688,11.2577,11.2577,167800.0
2006-01-18 11:40:00,20.36,20.36,20.33,20.34,150600.0,11.2577,11.2577,11.2411,11.2466,150600.0
2006-01-18 11:45:00,20.33,20.34,20.3,20.31,213000.0,11.2411,11.2466,11.2245,11.23,213000.0
2006-01-18 11:50:00,20.31,20.34,20.31,20.34,188800.0,11.23,11.2466,11.23,11.2466,188800.0
2006-01-18 11:55:00,20.34,20.35,20.33,20.34,123000.0,11.2466,11.2522,11.2411,11.2466,123000.0
2006-01-18 12:00:00,20.34,20.34,20.33,20.34,83600.0,11.2466,11.2466,11.2411,11.2466,83600.0
2006-01-18 12:05:00,20.34,20.43,20.34,20.35,98200.0,11.2466,11.2964,11.2466,11.2522,98200.0
2006-01-18 12:10:00,20.35,20.35,20.34,20.34,109400.0,11.2522,11.2522,11.2466,11.2466,109400.0
2006-01-18 12:15:00,20.35,20.35,20.34,20.35,67200.0,11.2522,11.2522,11.2466,11.2522,67200.0
2006-01-18 12:20:00,20.34,20.35,20.34,20.35,80800.0,11.2466,11.2522,11.2466,11.2522,80800.0
2006-01-18 12:25:00,20.35,20.35,20.33,20.34,71600.0,11.2522,11.2522,11.2411,11.2466,71600.0
2006-01-18 12:30:00,20.34,20.35,20.34,20.34,125800.0,11.2466,11.2522,11.2466,11.2466,125800.0
2006-01-18 12:35:00,20.34,20.35,20.34,20.35,55000.0,11.2466,11.2522,11.2466,11.2522,55000.0
2006-01-18 12:40:00,20.35,20.35,20.34,20.35,81400.0,11.2522,11.2522,11.2466,11.2522,81400.0
2006-01-18 12:45:00,20.35,20.35,20.33,20.35,77200.0,11.2522,11.2522,11.2411,11.2522,77200.0
2006-01-18 12:50:00,20.35,21.36,20.34,20.34,224200.0,11.2522,11.8106,11.2466,11.2466,224200.0
2006-01-18 12:55:00,20.34,20.35,20.34,20.34,65800.0,11.2466,11.2522,11.2466,11.2466,65800.0
2006-01-18 13:00:00,20.35,20.36,20.34,20.36,79800.0,11.2522,11.2577,11.2466,11.2577,79800.0
2006-01-18 13:05:00,20.36,20.36,20.36,20.36,57600.0,11.2577,11.2577,11.2577,11.2577,57600.0
2006-01-18 13:10:00,20.36,20.36,20.35,20.35,309400.0,11.2577,11.2577,11.2522,11.2522,309400.0
2006-01-18 13:15:00,20.35,20.36,20.33,20.34,88200.0,11.2522,11.2577,11.2411,11.2466,88200.0
2006-01-18 13:20:00,20.34,20.34,20.32,20.33,85400.0,11.2466,11.2466,11.2356,11.2411,85400.0
2006-01-18 13:25:00,20.32,20.33,20.32,20.32,75000.0,11.2356,11.2411,11.2356,11.2356,75000.0
2006-01-18 13:30:00,20.32,20.33,20.32,20.33,117800.0,11.2356,11.2411,11.2356,11.2411,117800.0
2006-01-18 13:35:00,20.33,20.35,20.33,20.34,252800.0,11.2411,11.2522,11.2411,11.2466,252800.0
2006-01-18 13:40:00,20.35,20.35,20.34,20.34,89000.0,11.2522,11.2522,11.2466,11.2466,89000.0
2006-01-18 13:45:00,20.34,20.35,20.33,20.34,115600.0,11.2466,11.2522,11.2411,11.2466,115600.0
2006-01-18 13:50:00,20.34,20.35,20.33,20.34,56200.0,11.2466,11.2522,11.2411,11.2466,56200.0
2006-01-18 13:55:00,20.34,20.35,20.33,20.34,94400.0,11.2466,11.2522,11.2411,11.2466,94400.0
2006-01-18 14:00:00,20.34,20.38,20.34,20.37,116400.0,11.2466,11.2688,11.2466,11.2632,116400.0
2006-01-18 14:05:00,20.38,20.39,20.36,20.38,160800.0,11.2688,11.2743,11.2577,11.2688,160800.0
2006-01-18 14:10:00,20.38,20.39,20.38,20.38,53000.0,11.2688,11.2743,11.2688,11.2688,53000.0
2006-01-18 14:15:00,20.38,20.43,20.38,20.43,156000.0,11.2688,11.2964,11.2688,11.2964,156000.0
2006-01-18 14:20:00,20.43,20.44,20.42,20.43,170400.0,11.2964,11.3019,11.2909,11.2964,170400.0
2006-01-18 14:25:00,20.43,20.45,20.43,20.44,114800.0,11.2964,11.3075,11.2964,11.3019,114800.0
2006-01-18 14:30:00,20.44,20.46,20.44,20.46,142000.0,11.3019,11.313,11.3019,11.313,142000.0
2006-01-18 14:35:00,20.45,20.46,20.42,20.42,82600.0,11.3075,11.313,11.2909,11.2909,82600.0
2006-01-18 14:40:00,20.42,20.43,20.39,20.4,71800.0,11.2909,11.2964,11.2743,11.2798,71800.0
2006-01-18 14:45:00,20.4,20.41,20.39,20.4,78000.0,11.2798,11.2853,11.2743,11.2798,78000.0
2006-01-18 14:50:00,20.4,20.4,20.36,20.38,90000.0,11.2798,11.2798,11.2577,11.2688,90000.0
2006-01-18 14:55:00,20.38,20.38,20.35,20.38,118600.0,11.2688,11.2688,11.2522,11.2688,118600.0
2006-01-18 15:00:00,20.36,20.36,20.36,20.36,190600.0,11.2577,11.2577,11.2577,11.2577,190600.0
2006-01-18 15:05:00,20.36,20.38,20.36,20.38,133600.0,11.2577,11.2688,11.2577,11.2688,133600.0
2006-01-18 15:10:00,20.38,20.43,20.37,20.42,297200.0,11.2688,11.2964,11.2632,11.2909,297200.0
2006-01-18 15:15:00,20.42,20.42,20.41,20.41,91000.0,11.2909,11.2909,11.2853,11.2853,91000.0
2006-01-18 15:20:00,20.41,20.42,20.41,20.41,77200.0,11.2853,11.2909,11.2853,11.2853,77200.0
2006-01-18 15:25:00,20.42,20.43,20.41,20.43,121000.0,11.2909,11.2964,11.2853,11.2964,121000.0
2006-01-18 15:30:00,20.43,20.44,20.39,20.4,189200.0,11.2964,11.3019,11.2743,11.2798,189200.0
2006-01-18 15:35:00,20.39,20.4,20.36,20.37,294200.0,11.2743,11.2798,11.2577,11.2632,294200.0
2006-01-18 15:40:00,20.38,20.38,20.33,20.34,325400.0,11.2688,11.2688,11.2411,11.2466,325400.0
2006-01-18 15:45:00,20.34,20.38,20.34,20.38,314000.0,11.2466,11.2688,11.2466,11.2688,314000.0
2006-01-18 15:50:00,20.38,20.45,20.38,20.43,546000.0,11.2688,11.3075,11.2688,11.2964,546000.0
2006-01-18 15:55:00,20.43,20.44,20.41,20.41,444600.0,11.2964,11.3019,11.2853,11.2853,444600.0
2006-01-19 09:30:00,20.47,20.48,20.43,20.43,312600.0,11.3185,11.324,11.2964,11.2964,312600.0
2006-01-19 09:35:00,20.45,20.45,20.38,20.39,91800.0,11.3075,11.3075,11.2688,11.2743,91800.0
2006-01-19 09:40:00,20.38,20.43,20.38,20.42,88800.0,11.2688,11.2964,11.2688,11.2909,88800.0
2006-01-19 09:45:00,20.43,20.43,20.38,20.4,95800.0,11.2964,11.2964,11.2688,11.2798,95800.0
2006-01-19 09:50:00,20.4,20.4,20.38,20.39,121800.0,11.2798,11.2798,11.2688,11.2743,121800.0
2006-01-19 09:55:00,20.38,20.4,20.35,20.36,149400.0,11.2688,11.2798,11.2522,11.2577,149400.0
2006-01-19 10:00:00,20.36,20.38,20.33,20.33,168400.0,11.2577,11.2688,11.2411,11.2411,168400.0
2006-01-19 10:05:00,20.32,20.35,20.3,20.34,143400.0,11.2356,11.2522,11.2245,11.2466,143400.0
2006-01-19 10:10:00,20.33,20.36,20.32,20.34,118000.0,11.2411,11.2577,11.2356,11.2466,118000.0
2006-01-19 10:15:00,20.34,20.36,20.31,20.33,231200.0,11.2466,11.2577,11.23,11.2411,231200.0
2006-01-19 10:20:00,20.33,20.34,20.32,20.34,144400.0,11.2411,11.2466,11.2356,11.2466,144400.0
2006-01-19 10:25:00,20.33,20.35,20.33,20.33,93600.0,11.2411,11.2522,11.2411,11.2411,93600.0
2006-01-19 10:30:00,20.33,20.34,20.32,20.32,195400.0,11.2411,11.2466,11.2356,11.2356,195400.0
2006-01-19 10:35:00,20.32,20.33,20.3,20.32,242200.0,11.2356,11.2411,11.2245,11.2356,242200.0
2006-01-19 10:40:00,20.32,20.33,20.31,20.33,81600.0,11.2356,11.2411,11.23,11.2411,81600.0
2006-01-19 10:45:00,20.32,20.35,20.31,20.34,99000.0,11.2356,11.2522,11.23,11.2466,99000.0
2006-01-19 10:50:00,20.35,20.36,20.34,20.34,162000.0,11.2522,11.2577,11.2466,11.2466,162000.0
2006-01-19 10:55:00,20.35,20.35,20.34,20.35,137600.0,11.2522,11.2522,11.2466,11.2522,137600.0
2006-01-19 11:00:00,20.34,20.35,20.34,20.34,50400.0,11.2466,11.2522,11.2466,11.2466,50400.0
2006-01-19 11:05:00,20.34,20.35,20.34,20.35,69200.0,11.2466,11.2522,11.2466,11.2522,69200.0
2006-01-19 11:10:00,20.35,20.36,20.34,20.36,106000.0,11.2522,11.2577,11.2466,11.2577,106000.0
2006-01-19 11:15:00,20.35,20.36,20.32,20.32,107000.0,11.2522,11.2577,11.2356,11.2356,107000.0
2006-01-19 11:20:00,20.33,20.34,20.32,20.33,75200.0,11.2411,11.2466,11.2356,11.2411,75200.0
2006-01-19 11:25:00,20.33,20.39,20.33,20.36,129200.0,11.2411,11.2743,11.2411,11.2577,129200.0
2006-01-19 11:30:00,20.36,20.41,20.36,20.41,150200.0,11.2577,11.2853,11.2577,11.2853,150200.0
2006-01-19 11:35:00,20.41,20.43,20.41,20.42,259600.0,11.2853,11.2964,11.2853,11.2909,259600.0
2006-01-19 11:40:00,20.42,20.45,20.42,20.43,181200.0,11.2909,11.3075,11.2909,11.2964,181200.0
2006-01-19 11:45:00,20.43,20.45,20.43,20.44,101000.0,11.2964,11.3075,11.2964,11.3019,101000.0
2006-01-19 11:50:00,20.43,20.46,20.43,20.46,233400.0,11.2964,11.313,11.2964,11.313,233400.0
2006-01-19 11:55:00,20.46,20.47,20.46,20.47,81600.0,11.313,11.3185,11.313,11.3185,81600.0
2006-01-19 12:00:00,20.47,20.5,20.45,20.49,163800.0,11.3185,11.3351,11.3075,11.3296,163800.0
2006-01-19 12:05:00,20.49,20.5,20.47,20.49,287800.0,11.3296,11.3351,11.3185,11.3296,287800.0
2006-01-19 12:10:00,20.49,20.5,20.47,20.49,118000.0,11.3296,11.3351,11.3185,11.3296,118000.0
2006-01-19 12:15:00,20.49,20.5,20.48,20.49,87000.0,11.3296,11.3351,11.324,11.3296,87000.0
2006-01-19 12:20:00,20.5,20.53,20.49,20.49,140600.0,11.3351,11.3517,11.3296,11.3296,140600.0
2006-01-19 12:25:00,20.49,20.53,20.48,20.52,65000.0,11.3296,11.3517,11.324,11.3462,65000.0
2006-01-19 12:30:00,20.53,20.53,20.5,20.5,79800.0,11.3517,11.3517,11.3351,11.3351,79800.0
2006-01-19 12:35:00,20.49,20.5,20.48,20.49,61000.0,11.3296,11.3351,11.324,11.3296,61000.0
2006-01-19 12:40:00,20.5,20.5,20.48,20.49,54600.0,11.3351,11.3351,11.324,11.3296,54600.0
2006-01-19 12:45:00,20.49,20.5,20.49,20.5,96800.0,11.3296,11.3351,11.3296,11.3351,96800.0
2006-01-19 12:50:00,20.5,20.52,20.5,20.5,69000.0,11.3351,11.3462,11.3351,11.3351,69000.0
2006-01-19 12:55:00,20.51,20.51,20.5,20.5,44200.0,11.3406,11.3406,11.3351,11.3351,44200.0
2006-01-19 13:00:00,20.5,20.53,20.5,20.5,100600.0,11.3351,11.3517,11.3351,11.3351,100600.0
2006-01-19 13:05:00,20.51,20.55,20.5,20.53,143200.0,11.3406,11.3628,11.3351,11.3517,143200.0
2006-01-19 13:10:00,20.53,20.55,20.51,20.55,99400.0,11.3517,11.3628,11.3406,11.3628,99400.0
2006-01-19 13:15:00,20.55,20.56,20.53,20.53,243600.0,11.3628,11.3683,11.3517,11.3517,243600.0
2006-01-19 13:20:00,20.52,20.54,20.52,20.54,307600.0,11.3462,11.3572,11.3462,11.3572,307600.0
2006-01-19 13:25:00,20.54,20.54,20.52,20.52,80800.0,11.3572,11.3572,11.3462,11.3462,80800.0
2006-01-19 13:30:00,20.52,20.53,20.52,20.53,68400.0,11.3462,11.3517,11.3462,11.3517,68400.0
2006-01-19 13:35:00,20.52,20.55,20.52,20.54,29600.0,11.3462,11.3628,11.3462,11.3572,29600.0
2006-01-19 13:40:00,20.55,20.57,20.53,20.55,127800.0,11.3628,11.3738,11.3517,11.3628,127800.0
2006-01-19 13:45:00,20.55,20.56,20.52,20.55,92600.0,11.3628,11.3683,11.3462,11.3628,92600.0
2006-01-19 13:50:00,20.55,20.55,20.5,20.53,86000.0,11.3628,11.3628,11.3351,11.3517,86000.0
2006-01-19 13:55:00,20.53,20.54,20.53,20.53,35400.0,11.3517,11.3572,11.3517,11.3517,35400.0
2006-01-19 14:00:00,20.54,20.54,20.53,20.53,42600.0,11.3572,11.3572,11.3517,11.3517,42600.0
2006-01-19 14:05:00,20.53,20.53,20.5,20.52,72000.0,11.3517,11.3517,11.3351,11.3462,72000.0
2006-01-19 14:10:00,20.52,20.52,20.5,20.5,49000.0,11.3462,11.3462,11.3351,11.3351,49000.0
2006-01-19 14:15:00,20.5,20.5,20.48,20.48,53400.0,11.3351,11.3351,11.324,11.324,53400.0
2006-01-19 14:20:00,20.48,20.49,20.48,20.48,48400.0,11.324,11.3296,11.324,11.324,48400.0
2006-01-19 14:25:00,20.48,20.48,20.46,20.46,48200.0,11.324,11.324,11.313,11.313,48200.0
2006-01-19 14:30:00,20.46,20.47,20.45,20.47,55600.0,11.313,11.3185,11.3075,11.3185,55600.0
2006-01-19 14:35:00,20.46,20.48,20.45,20.47,49200.0,11.313,11.324,11.3075,11.3185,49200.0
2006-01-19 14:40:00,20.47,20.48,20.44,20.45,56600.0,11.3185,11.324,11.3019,11.3075,56600.0
2006-01-19 14:45:00,20.45,20.47,20.45,20.46,45400.0,11.3075,11.3185,11.3075,11.313,45400.0
2006-01-19 14:50:00,20.46,20.49,20.46,20.46,83000.0,11.313,11.3296,11.313,11.313,83000.0
2006-01-19 14:55:00,20.47,20.5,20.46,20.49,112000.0,11.3185,11.3351,11.313,11.3296,112000.0
2006-01-19 15:00:00,20.5,20.5,20.48,20.48,91800.0,11.3351,11.3351,11.324,11.324,91800.0
2006-01-19 15:05:00,20.48,20.49,20.42,20.43,156800.0,11.324,11.3296,11.2909,11.2964,156800.0
2006-01-19 15:10:00,20.43,20.46,20.43,20.44,207000.0,11.2964,11.313,11.2964,11.3019,207000.0
2006-01-19 15:15:00,20.44,20.46,20.43,20.46,71000.0,11.3019,11.313,11.2964,11.313,71000.0
2006-01-19 15:20:00,20.45,20.48,20.44,20.47,117000.0,11.3075,11.324,11.3019,11.3185,117000.0
2006-01-19 15:25:00,20.46,20.47,20.45,20.46,101000.0,11.313,11.3185,11.3075,11.313,101000.0
2006-01-19 15:30:00,20.47,20.47,20.46,20.46,109600.0,11.3185,11.3185,11.313,11.313,109600.0
2006-01-19 15:35:00,20.46,20.47,20.45,20.46,92400.0,11.313,11.3185,11.3075,11.313,92400.0
2006-01-19 15:40:00,20.47,20.5,20.46,20.5,248800.0,11.3185,11.3351,11.313,11.3351,248800.0
2006-01-19 15:45:00,20.5,20.5,20.48,20.49,206800.0,11.3351,11.3351,11.324,11.3296,206800.0
2006-01-19 15:50:00,20.49,20.5,20.48,20.5,272200.0,11.3296,11.3351,11.324,11.3351,272200.0
2006-01-19 15:55:00,20.5,20.5,20.47,20.48,408400.0,11.3351,11.3351,11.3185,11.324,408400.0
2006-01-20 09:30:00,20.42,20.43,20.35,20.4,1417400.0,11.2909,11.2964,11.2522,11.2798,1417400.0
2006-01-20 09:35:00,20.35,20.41,20.35,20.38,77600.0,11.2522,11.2853,11.2522,11.2688,77600.0
2006-01-20 09:40:00,20.38,20.38,20.33,20.34,97400.0,11.2688,11.2688,11.2411,11.2466,97400.0
2006-01-20 09:45:00,20.33,20.34,20.3,20.33,254000.0,11.2411,11.2466,11.2245,11.2411,254000.0
2006-01-20 09:50:00,20.32,20.36,20.31,20.32,155000.0,11.2356,11.2577,11.23,11.2356,155000.0
2006-01-20 09:55:00,20.32,20.32,20.31,20.32,92000.0,11.2356,11.2356,11.23,11.2356,92000.0
2006-01-20 10:00:00,20.32,20.33,20.3,20.32,215200.0,11.2356,11.2411,11.2245,11.2356,215200.0
2006-01-20 10:05:00,20.31,20.34,20.3,20.33,137000.0,11.23,11.2466,11.2245,11.2411,137000.0
2006-01-20 10:10:00,20.33,20.34,20.3,20.32,118000.0,11.2411,11.2466,11.2245,11.2356,118000.0
2006-01-20 10:15:00,20.31,20.35,20.3,20.34,105800.0,11.23,11.2522,11.2245,11.2466,105800.0
2006-01-20 10:20:00,20.33,20.34,20.3,20.31,135600.0,11.2411,11.2466,11.2245,11.23,135600.0
2006-01-20 10:25:00,20.31,20.33,20.31,20.31,79400.0,11.23,11.2411,11.23,11.23,79400.0
2006-01-20 10:30:00,20.31,20.32,20.28,20.29,158200.0,11.23,11.2356,11.2135,11.219,158200.0
2006-01-20 10:35:00,20.29,20.32,20.29,20.3,119000.0,11.219,11.2356,11.219,11.2245,119000.0
2006-01-20 10:40:00,20.31,20.31,20.27,20.27,135200.0,11.23,11.23,11.2079,11.2079,135200.0
2006-01-20 10:45:00,20.27,20.31,20.25,20.31,101200.0,11.2079,11.23,11.1969,11.23,101200.0
2006-01-20 10:50:00,20.3,20.31,20.25,20.28,225000.0,11.2245,11.23,11.1969,11.2135,225000.0
2006-01-20 10:55:00,20.28,20.3,20.27,20.29,71200.0,11.2135,11.2245,11.2079,11.219,71200.0
2006-01-20 11:00:00,20.29,20.29,20.25,20.25,232600.0,11.219,11.219,11.1969,11.1969,232600.0
2006-01-20 11:05:00,20.27,20.27,20.25,20.25,227000.0,11.2079,11.2079,11.1969,11.1969,227000.0
2006-01-20 11:10:00,20.25,20.29,20.25,20.28,247200.0,11.1969,11.219,11.1969,11.2135,247200.0
2006-01-20 11:15:00,20.29,20.3,20.27,20.29,326800.0,11.219,11.2245,11.2079,11.219,326800.0
2006-01-20 11:20:00,20.29,20.32,20.29,20.3,284400.0,11.219,11.2356,11.219,11.2245,284400.0
2006-01-20 11:25:00,20.3,20.34,20.3,20.33,192600.0,11.2245,11.2466,11.2245,11.2411,192600.0
2006-01-20 11:30:00,20.33,20.33,20.3,20.32,194800.0,11.2411,11.2411,11.2245,11.2356,194800.0
2006-01-20 11:35:00,20.33,20.34,20.3,20.34,190800.0,11.2411,11.2466,11.2245,11.2466,190800.0
2006-01-20 11:40:00,20.34,20.34,20.29,20.3,102400.0,11.2466,11.2466,11.219,11.2245,102400.0
2006-01-20 11:45:00,20.31,20.32,20.26,20.26,138200.0,11.23,11.2356,11.2024,11.2024,138200.0
2006-01-20 11:50:00,20.28,20.28,20.25,20.25,181800.0,11.2135,11.2135,11.1969,11.1969,181800.0
2006-01-20 11:55:00,20.25,20.25,20.23,20.24,136600.0,11.1969,11.1969,11.1858,11.1913,136600.0
2006-01-20 12:00:00,20.24,20.25,20.23,20.24,221800.0,11.1913,11.1969,11.1858,11.1913,221800.0
2006-01-20 12:05:00,20.24,20.25,20.24,20.25,179000.0,11.1913,11.1969,11.1913,11.1969,179000.0
2006-01-20 12:10:00,20.25,20.25,20.23,20.23,185800.0,11.1969,11.1969,11.1858,11.1858,185800.0
2006-01-20 12:15:00,20.23,20.24,20.22,20.23,187200.0,11.1858,11.1913,11.1803,11.1858,187200.0
2006-01-20 12:20:00,20.22,20.23,20.21,20.23,241400.0,11.1803,11.1858,11.1748,11.1858,241400.0
2006-01-20 12:25:00,20.23,20.23,20.22,20.22,59800.0,11.1858,11.1858,11.1803,11.1803,59800.0
2006-01-20 12:30:00,20.22,20.24,20.21,20.24,247800.0,11.1803,11.1913,11.1748,11.1913,247800.0
2006-01-20 12:35:00,20.24,20.25,20.23,20.25,196200.0,11.1913,11.1969,11.1858,11.1969,196200.0
2006-01-20 12:40:00,20.25,20.25,20.22,20.22,148400.0,11.1969,11.1969,11.1803,11.1803,148400.0
2006-01-20 12:45:00,20.22,20.27,20.21,20.26,95000.0,11.1803,11.2079,11.1748,11.2024,95000.0
2006-01-20 12:50:00,20.26,20.29,20.23,20.28,110600.0,11.2024,11.219,11.1858,11.2135,110600.0
2006-01-20 12:55:00,20.28,20.3,20.25,20.29,160800.0,11.2135,11.2245,11.1969,11.219,160800.0
2006-01-20 13:00:00,20.28,20.28,20.21,20.22,148200.0,11.2135,11.2135,11.1748,11.1803,148200.0
2006-01-20 13:05:00,20.22,20.23,20.21,20.22,199600.0,11.1803,11.1858,11.1748,11.1803,199600.0
2006-01-20 13:10:00,20.22,20.23,20.21,20.21,124600.0,11.1803,11.1858,11.1748,11.1748,124600.0
2006-01-20 13:15:00,20.22,20.23,20.18,20.18,204400.0,11.1803,11.1858,11.1582,11.1582,204400.0
2006-01-20 13:20:00,20.18,20.18,20.16,20.17,124800.0,11.1582,11.1582,11.1471,11.1526,124800.0
2006-01-20 13:25:00,20.17,20.19,20.16,20.17,94400.0,11.1526,11.1637,11.1471,11.1526,94400.0
2006-01-20 13:30:00,20.17,20.17,20.13,20.14,269400.0,11.1526,11.1526,11.1305,11.136,269400.0
2006-01-20 13:35:00,20.14,20.14,20.1,20.12,635600.0,11.136,11.136,11.1139,11.125,635600.0
2006-01-20 13:40:00,20.11,20.12,20.11,20.11,131600.0,11.1195,11.125,11.1195,11.1195,131600.0
2006-01-20 13:45:00,20.11,20.11,20.09,20.11,210000.0,11.1195,11.1195,11.1084,11.1195,210000.0
2006-01-20 13:50:00,20.1,20.1,20.07,20.09,207200.0,11.1139,11.1139,11.0973,11.1084,207200.0
2006-01-20 13:55:00,20.09,20.09,20.03,20.08,302200.0,11.1084,11.1084,11.0752,11.1029,302200.0
2006-01-20 14:00:00,20.08,20.09,20.05,20.09,175200.0,11.1029,11.1084,11.0863,11.1084,175200.0
2006-01-20 14:05:00,20.08,20.1,20.08,20.1,126600.0,11.1029,11.1139,11.1029,11.1139,126600.0
2006-01-20 14:10:00,20.09,20.09,20.06,20.09,133200.0,11.1084,11.1084,11.0918,11.1084,133200.0
2006-01-20 14:15:00,20.1,20.13,20.1,20.13,240600.0,11.1139,11.1305,11.1139,11.1305,240600.0
2006-01-20 14:20:00,20.13,20.15,20.12,20.14,118400.0,11.1305,11.1416,11.125,11.136,118400.0
2006-01-20 14:25:00,20.14,20.18,20.14,20.17,108800.0,11.136,11.1582,11.136,11.1526,108800.0
2006-01-20 14:30:00,20.17,20.18,20.16,20.16,137600.0,11.1526,11.1582,11.1471,11.1471,137600.0
2006-01-20 14:35:00,20.16,20.17,20.14,20.16,161000.0,11.1471,11.1526,11.136,11.1471,161000.0
2006-01-20 14:40:00,20.16,20.17,20.14,20.15,169800.0,11.1471,11.1526,11.136,11.1416,169800.0
2006-01-20 14:45:00,20.14,20.18,20.14,20.17,315600.0,11.136,11.1582,11.136,11.1526,315600.0
2006-01-20 14:50:00,20.17,20.18,20.13,20.14,195600.0,11.1526,11.1582,11.1305,11.136,195600.0
2006-01-20 14:55:00,20.14,20.15,20.11,20.12,208000.0,11.136,11.1416,11.1195,11.125,208000.0
2006-01-20 15:00:00,20.12,20.14,20.12,20.13,226200.0,11.125,11.136,11.125,11.1305,226200.0
2006-01-20 15:05:00,20.12,20.14,20.11,20.12,122400.0,11.125,11.136,11.1195,11.125,122400.0
2006-01-20 15:10:00,20.12,20.13,20.08,20.09,188400.0,11.125,11.1305,11.1029,11.1084,188400.0
2006-01-20 15:15:00,20.09,20.09,20.05,20.06,226600.0,11.1084,11.1084,11.0863,11.0918,226600.0
2006-01-20 15:20:00,20.06,20.06,20.03,20.03,194200.0,11.0918,11.0918,11.0752,11.0752,194200.0
2006-01-20 15:25:00,20.03,20.05,20.02,20.04,301400.0,11.0752,11.0863,11.0697,11.0808,301400.0
2006-01-20 15:30:00,20.04,20.05,20.02,20.03,327200.0,11.0808,11.0863,11.0697,11.0752,327200.0
2006-01-20 15:35:00,20.03,20.05,20.03,20.03,412200.0,11.0752,11.0863,11.0752,11.0752,412200.0
2006-01-20 15:40:00,20.04,20.04,19.68,20.0,872400.0,11.0808,11.0808,10.8817,11.0586,872400.0
2006-01-20 15:45:00,20.0,20.06,20.0,20.05,769600.0,11.0586,11.0918,11.0586,11.0863,769600.0
2006-01-20 15:50:00,20.05,20.11,20.05,20.1,642800.0,11.0863,11.1195,11.0863,11.1139,642800.0
2006-01-20 15:55:00,20.1,20.11,20.05,20.06,747400.0,11.1139,11.1195,11.0863,11.0918,747400.0
2006-01-23 09:30:00,20.0,20.11,20.0,20.1,517000.0,11.0586,11.1195,11.0586,11.1139,517000.0
2006-01-23 09:35:00,20.1,20.15,20.1,20.15,170600.0,11.1139,11.1416,11.1139,11.1416,170600.0
2006-01-23 09:40:00,20.16,20.18,20.15,20.18,261400.0,11.1471,11.1582,11.1416,11.1582,261400.0
2006-01-23 09:45:00,20.18,20.18,20.15,20.16,215200.0,11.1582,11.1582,11.1416,11.1471,215200.0
2006-01-23 09:50:00,20.17,20.18,20.16,20.17,216000.0,11.1526,11.1582,11.1471,11.1526,216000.0
2006-01-23 09:55:00,20.17,20.18,20.15,20.16,418800.0,11.1526,11.1582,11.1416,11.1471,418800.0
2006-01-23 10:00:00,20.17,20.21,20.15,20.2,327000.0,11.1526,11.1748,11.1416,11.1692,327000.0
2006-01-23 10:05:00,20.2,20.24,20.2,20.24,132200.0,11.1692,11.1913,11.1692,11.1913,132200.0
2006-01-23 10:10:00,20.24,20.28,20.24,20.27,143200.0,11.1913,11.2135,11.1913,11.2079,143200.0
2006-01-23 10:15:00,20.27,20.31,20.25,20.26,189200.0,11.2079,11.23,11.1969,11.2024,189200.0
2006-01-23 10:20:00,20.27,20.29,20.25,20.29,205200.0,11.2079,11.219,11.1969,11.219,205200.0
2006-01-23 10:25:00,20.28,20.31,20.28,20.31,261800.0,11.2135,11.23,11.2135,11.23,261800.0
2006-01-23 10:30:00,20.31,20.33,20.29,20.29,182400.0,11.23,11.2411,11.219,11.219,182400.0
2006-01-23 10:35:00,20.29,20.32,20.28,20.28,200200.0,11.219,11.2356,11.2135,11.2135,200200.0
2006-01-23 10:40:00,20.28,20.28,20.25,20.27,104400.0,11.2135,11.2135,11.1969,11.2079,104400.0
2006-01-23 10:45:00,20.27,20.28,20.25,20.26,108200.0,11.2079,11.2135,11.1969,11.2024,108200.0
2006-01-23 10:50:00,20.26,20.28,20.26,20.27,103800.0,11.2024,11.2135,11.2024,11.2079,103800.0
2006-01-23 10:55:00,20.27,20.28,20.25,20.27,169800.0,11.2079,11.2135,11.1969,11.2079,169800.0
2006-01-23 11:00:00,20.27,20.27,20.25,20.26,66000.0,11.2079,11.2079,11.1969,11.2024,66000.0
2006-01-23 11:05:00,20.27,20.28,20.27,20.27,169000.0,11.2079,11.2135,11.2079,11.2079,169000.0
2006-01-23 11:10:00,20.27,20.29,20.27,20.28,138800.0,11.2079,11.219,11.2079,11.2135,138800.0
2006-01-23 11:15:00,20.28,20.29,20.28,20.29,111000.0,11.2135,11.219,11.2135,11.219,111000.0
2006-01-23 11:20:00,20.29,20.3,20.29,20.29,133000.0,11.219,11.2245,11.219,11.219,133000.0
2006-01-23 11:25:00,20.29,20.3,20.28,20.29,124000.0,11.219,11.2245,11.2135,11.219,124000.0
2006-01-23 11:30:00,20.29,20.33,20.28,20.31,133800.0,11.219,11.2411,11.2135,11.23,133800.0
2006-01-23 11:35:00,20.31,20.32,20.29,20.3,100000.0,11.23,11.2356,11.219,11.2245,100000.0
2006-01-23 11:40:00,20.3,20.32,20.29,20.31,76200.0,11.2245,11.2356,11.219,11.23,76200.0
2006-01-23 11:45:00,20.31,20.32,20.3,20.3,92200.0,11.23,11.2356,11.2245,11.2245,92200.0
2006-01-23 11:50:00,20.3,20.33,20.3,20.31,110400.0,11.2245,11.2411,11.2245,11.23,110400.0
2006-01-23 11:55:00,20.31,20.32,20.3,20.3,69200.0,11.23,11.2356,11.2245,11.2245,69200.0
2006-01-23 12:00:00,20.3,20.32,20.29,20.31,99000.0,11.2245,11.2356,11.219,11.23,99000.0
2006-01-23 12:05:00,20.31,20.31,20.3,20.3,81800.0,11.23,11.23,11.2245,11.2245,81800.0
2006-01-23 12:10:00,20.3,20.31,20.29,20.3,107800.0,11.2245,11.23,11.219,11.2245,107800.0
2006-01-23 12:15:00,20.31,20.31,20.3,20.3,232400.0,11.23,11.23,11.2245,11.2245,232400.0
2006-01-23 12:20:00,20.3,20.3,20.27,20.27,100600.0,11.2245,11.2245,11.2079,11.2079,100600.0
2006-01-23 12:25:00,20.28,20.3,20.27,20.29,137000.0,11.2135,11.2245,11.2079,11.219,137000.0
2006-01-23 12:30:00,20.29,20.3,20.27,20.28,283200.0,11.219,11.2245,11.2079,11.2135,283200.0
2006-01-23 12:35:00,20.28,20.3,20.27,20.27,215600.0,11.2135,11.2245,11.2079,11.2079,215600.0
2006-01-23 12:40:00,20.28,20.28,20.25,20.25,316000.0,11.2135,11.2135,11.1969,11.1969,316000.0
2006-01-23 12:45:00,20.25,20.25,20.25,20.25,101200.0,11.1969,11.1969,11.1969,11.1969,101200.0
2006-01-23 12:50:00,20.25,20.25,20.25,20.25,211000.0,11.1969,11.1969,11.1969,11.1969,211000.0
2006-01-23 12:55:00,20.25,20.25,20.25,20.25,131400.0,11.1969,11.1969,11.1969,11.1969,131400.0
2006-01-23 13:00:00,20.25,20.27,20.25,20.27,155800.0,11.1969,11.2079,11.1969,11.2079,155800.0
2006-01-23 13:05:00,20.25,20.28,20.25,20.25,104600.0,11.1969,11.2135,11.1969,11.1969,104600.0
2006-01-23 13:10:00,20.26,20.26,20.25,20.25,91600.0,11.2024,11.2024,11.1969,11.1969,91600.0
2006-01-23 13:15:00,20.25,20.25,20.25,20.25,117000.0,11.1969,11.1969,11.1969,11.1969,117000.0
2006-01-23 13:20:00,20.25,20.27,20.25,20.25,148000.0,11.1969,11.2079,11.1969,11.1969,148000.0
2006-01-23 13:25:00,20.25,20.27,20.25,20.26,140600.0,11.1969,11.2079,11.1969,11.2024,140600.0
2006-01-23 13:30:00,20.27,20.27,20.25,20.25,113200.0,11.2079,11.2079,11.1969,11.1969,113200.0
2006-01-23 13:35:00,20.25,20.27,20.25,20.25,120000.0,11.1969,11.2079,11.1969,11.1969,120000.0
2006-01-23 13:40:00,20.26,20.26,20.25,20.25,65600.0,11.2024,11.2024,11.1969,11.1969,65600.0
2006-01-23 13:45:00,20.25,20.26,20.25,20.25,60400.0,11.1969,11.2024,11.1969,11.1969,60400.0
2006-01-23 13:50:00,20.25,20.27,20.25,20.27,166600.0,11.1969,11.2079,11.1969,11.2079,166600.0
2006-01-23 13:55:00,20.27,20.27,20.24,20.25,107400.0,11.2079,11.2079,11.1913,11.1969,107400.0
2006-01-23 14:00:00,20.25,20.28,20.25,20.27,58000.0,11.1969,11.2135,11.1969,11.2079,58000.0
2006-01-23 14:05:00,20.27,20.28,20.25,20.25,71800.0,11.2079,11.2135,11.1969,11.1969,71800.0
2006-01-23 14:10:00,20.25,20.25,20.24,20.24,116800.0,11.1969,11.1969,11.1913,11.1913,116800.0
2006-01-23 14:15:00,20.24,20.25,20.23,20.24,49000.0,11.1913,11.1969,11.1858,11.1913,49000.0
2006-01-23 14:20:00,20.24,20.28,20.24,20.27,110400.0,11.1913,11.2135,11.1913,11.2079,110400.0
2006-01-23 14:25:00,20.27,20.28,20.25,20.27,118400.0,11.2079,11.2135,11.1969,11.2079,118400.0
2006-01-23 14:30:00,20.27,20.28,20.26,20.27,67400.0,11.2079,11.2135,11.2024,11.2079,67400.0
2006-01-23 14:35:00,20.27,20.27,20.25,20.26,159400.0,11.2079,11.2079,11.1969,11.2024,159400.0
2006-01-23 14:40:00,20.26,20.27,20.25,20.25,72000.0,11.2024,11.2079,11.1969,11.1969,72000.0
2006-01-23 14:45:00,20.25,20.28,20.25,20.26,131200.0,11.1969,11.2135,11.1969,11.2024,131200.0
2006-01-23 14:50:00,20.27,20.27,20.25,20.25,151600.0,11.2079,11.2079,11.1969,11.1969,151600.0
2006-01-23 14:55:00,20.26,20.27,20.25,20.27,177000.0,11.2024,11.2079,11.1969,11.2079,177000.0
2006-01-23 15:00:00,20.27,20.28,20.25,20.26,122600.0,11.2079,11.2135,11.1969,11.2024,122600.0
2006-01-23 15:05:00,20.25,20.28,20.25,20.27,262000.0,11.1969,11.2135,11.1969,11.2079,262000.0
2006-01-23 15:10:00,20.27,20.28,20.25,20.26,127400.0,11.2079,11.2135,11.1969,11.2024,127400.0
2006-01-23 15:15:00,20.26,20.28,20.25,20.28,166400.0,11.2024,11.2135,11.1969,11.2135,166400.0
2006-01-23 15:20:00,20.28,20.32,20.27,20.3,176800.0,11.2135,11.2356,11.2079,11.2245,176800.0
2006-01-23 15:25:00,20.31,20.31,20.25,20.25,142200.0,11.23,11.23,11.1969,11.1969,142200.0
2006-01-23 15:30:00,20.26,20.28,20.25,20.28,194800.0,11.2024,11.2135,11.1969,11.2135,194800.0
2006-01-23 15:35:00,20.27,20.28,20.27,20.27,155000.0,11.2079,11.2135,11.2079,11.2079,155000.0
2006-01-23 15:40:00,20.27,20.27,20.25,20.25,222600.0,11.2079,11.2079,11.1969,11.1969,222600.0
2006-01-23 15:45:00,20.25,20.26,20.23,20.24,266000.0,11.1969,11.2024,11.1858,11.1913,266000.0
2006-01-23 15:50:00,20.24,20.25,20.23,20.24,305600.0,11.1913,11.1969,11.1858,11.1913,305600.0
2006-01-23 15:55:00,20.24,20.25,20.23,20.25,328200.0,11.1913,11.1969,11.1858,11.1969,328200.0
2006-01-24 09:30:00,20.6,20.65,20.6,20.64,1029200.0,11.3904,11.418,11.3904,11.4125,1029200.0
2006-01-24 09:35:00,20.63,20.65,20.56,20.57,428600.0,11.407,11.418,11.3683,11.3738,428600.0
2006-01-24 09:40:00,20.57,20.59,20.54,20.58,322000.0,11.3738,11.3849,11.3572,11.3793,322000.0
2006-01-24 09:45:00,20.58,20.6,20.57,20.58,147000.0,11.3793,11.3904,11.3738,11.3793,147000.0
2006-01-24 09:50:00,20.58,20.6,20.57,20.59,192000.0,11.3793,11.3904,11.3738,11.3849,192000.0
2006-01-24 09:55:00,20.59,20.59,20.51,20.51,358000.0,11.3849,11.3849,11.3406,11.3406,358000.0
2006-01-24 10:00:00,20.51,20.52,20.45,20.46,315200.0,11.3406,11.3462,11.3075,11.313,315200.0
2006-01-24 10:05:00,20.46,20.47,20.45,20.46,195600.0,11.313,11.3185,11.3075,11.313,195600.0
2006-01-24 10:10:00,20.46,20.48,20.46,20.47,137600.0,11.313,11.324,11.313,11.3185,137600.0
2006-01-24 10:15:00,20.47,20.5,20.46,20.46,131000.0,11.3185,11.3351,11.313,11.313,131000.0
2006-01-24 10:20:00,20.46,20.47,20.43,20.43,184000.0,11.313,11.3185,11.2964,11.2964,184000.0
2006-01-24 10:25:00,20.43,20.46,20.42,20.44,152400.0,11.2964,11.313,11.2909,11.3019,152400.0
2006-01-24 10:30:00,20.45,20.45,20.4,20.4,143400.0,11.3075,11.3075,11.2798,11.2798,143400.0
2006-01-24 10:35:00,20.41,20.42,20.4,20.4,270600.0,11.2853,11.2909,11.2798,11.2798,270600.0
2006-01-24 10:40:00,20.4,20.41,20.4,20.4,117000.0,11.2798,11.2853,11.2798,11.2798,117000.0
2006-01-24 10:45:00,20.4,20.44,20.4,20.44,500600.0,11.2798,11.3019,11.2798,11.3019,500600.0
2006-01-24 10:50:00,20.43,20.45,20.41,20.41,145000.0,11.2964,11.3075,11.2853,11.2853,145000.0
2006-01-24 10:55:00,20.41,20.42,20.4,20.4,196400.0,11.2853,11.2909,11.2798,11.2798,196400.0
2006-01-24 11:00:00,20.4,20.41,20.4,20.4,126600.0,11.2798,11.2853,11.2798,11.2798,126600.0
2006-01-24 11:05:00,20.4,20.43,20.4,20.41,155000.0,11.2798,11.2964,11.2798,11.2853,155000.0
2006-01-24 11:10:00,20.41,20.42,20.4,20.41,111000.0,11.2853,11.2909,11.2798,11.2853,111000.0
2006-01-24 11:15:00,20.41,20.42,20.39,20.41,235000.0,11.2853,11.2909,11.2743,11.2853,235000.0
2006-01-24 11:20:00,20.4,20.43,20.4,20.42,228200.0,11.2798,11.2964,11.2798,11.2909,228200.0
2006-01-24 11:25:00,20.42,20.43,20.39,20.42,319200.0,11.2909,11.2964,11.2743,11.2909,319200.0
2006-01-24 11:30:00,20.42,20.42,20.38,20.39,216200.0,11.2909,11.2909,11.2688,11.2743,216200.0
2006-01-24 11:35:00,20.39,20.41,20.38,20.4,131400.0,11.2743,11.2853,11.2688,11.2798,131400.0
2006-01-24 11:40:00,20.4,20.4,20.38,20.4,133400.0,11.2798,11.2798,11.2688,11.2798,133400.0
2006-01-24 11:45:00,20.4,20.41,20.38,20.39,106200.0,11.2798,11.2853,11.2688,11.2743,106200.0
2006-01-24 11:50:00,20.39,20.39,20.38,20.38,63200.0,11.2743,11.2743,11.2688,11.2688,63200.0
2006-01-24 11:55:00,20.39,20.39,20.36,20.36,74600.0,11.2743,11.2743,11.2577,11.2577,74600.0
2006-01-24 12:00:00,20.36,20.36,20.35,20.36,106200.0,11.2577,11.2577,11.2522,11.2577,106200.0
2006-01-24 12:05:00,20.35,20.38,20.35,20.38,173000.0,11.2522,11.2688,11.2522,11.2688,173000.0
2006-01-24 12:10:00,20.38,20.43,20.38,20.42,161800.0,11.2688,11.2964,11.2688,11.2909,161800.0
2006-01-24 12:15:00,20.42,20.42,20.39,20.4,176400.0,11.2909,11.2909,11.2743,11.2798,176400.0
2006-01-24 12:20:00,20.39,20.42,20.39,20.41,182000.0,11.2743,11.2909,11.2743,11.2853,182000.0
2006-01-24 12:25:00,20.41,20.41,20.41,20.41,56400.0,11.2853,11.2853,11.2853,11.2853,56400.0
2006-01-24 12:30:00,20.41,20.43,20.39,20.43,155800.0,11.2853,11.2964,11.2743,11.2964,155800.0
2006-01-24 12:35:00,20.43,20.45,20.42,20.45,146600.0,11.2964,11.3075,11.2909,11.3075,146600.0
2006-01-24 12:40:00,20.45,20.46,20.42,20.44,118800.0,11.3075,11.313,11.2909,11.3019,118800.0
2006-01-24 12:45:00,20.44,20.45,20.43,20.44,38000.0,11.3019,11.3075,11.2964,11.3019,38000.0
2006-01-24 12:50:00,20.43,20.48,20.43,20.48,193400.0,11.2964,11.324,11.2964,11.324,193400.0
2006-01-24 12:55:00,20.47,20.49,20.46,20.47,119200.0,11.3185,11.3296,11.313,11.3185,119200.0
2006-01-24 13:00:00,20.49,20.5,20.47,20.48,100400.0,11.3296,11.3351,11.3185,11.324,100400.0
2006-01-24 13:05:00,20.49,20.49,20.43,20.43,88600.0,11.3296,11.3296,11.2964,11.2964,88600.0
2006-01-24 13:10:00,20.43,20.47,20.43,20.45,55000.0,11.2964,11.3185,11.2964,11.3075,55000.0
2006-01-24 13:15:00,20.45,20.46,20.45,20.45,35000.0,11.3075,11.313,11.3075,11.3075,35000.0
2006-01-24 13:20:00,20.46,20.46,20.43,20.43,39000.0,11.313,11.313,11.2964,11.2964,39000.0
2006-01-24 13:25:00,20.44,20.45,20.43,20.45,36200.0,11.3019,11.3075,11.2964,11.3075,36200.0
2006-01-24 13:30:00,20.45,20.47,20.44,20.46,79200.0,11.3075,11.3185,11.3019,11.313,79200.0
2006-01-24 13:35:00,20.47,20.47,20.45,20.46,45400.0,11.3185,11.3185,11.3075,11.313,45400.0
2006-01-24 13:40:00,20.46,20.46,20.45,20.45,55600.0,11.313,11.313,11.3075,11.3075,55600.0
2006-01-24 13:45:00,20.46,20.47,20.45,20.46,33200.0,11.313,11.3185,11.3075,11.313,33200.0
2006-01-24 13:50:00,20.47,20.5,20.47,20.5,147600.0,11.3185,11.3351,11.3185,11.3351,147600.0
2006-01-24 13:55:00,20.5,20.57,20.49,20.55,208400.0,11.3351,11.3738,11.3296,11.3628,208400.0
2006-01-24 14:00:00,20.55,20.58,20.54,20.57,173600.0,11.3628,11.3793,11.3572,11.3738,173600.0
2006-01-24 14:05:00,20.57,20.59,20.56,20.58,218800.0,11.3738,11.3849,11.3683,11.3793,218800.0
2006-01-24 14:10:00,20.57,20.6,20.57,20.59,136200.0,11.3738,11.3904,11.3738,11.3849,136200.0
2006-01-24 14:15:00,20.59,20.6,20.57,20.57,181800.0,11.3849,11.3904,11.3738,11.3738,181800.0
2006-01-24 14:20:00,20.58,20.59,20.54,20.54,184800.0,11.3793,11.3849,11.3572,11.3572,184800.0
2006-01-24 14:25:00,20.54,20.54,20.52,20.53,199600.0,11.3572,11.3572,11.3462,11.3517,199600.0
2006-01-24 14:30:00,20.53,20.55,20.52,20.55,219200.0,11.3517,11.3628,11.3462,11.3628,219200.0
2006-01-24 14:35:00,20.54,20.54,20.51,20.52,170800.0,11.3572,11.3572,11.3406,11.3462,170800.0
2006-01-24 14:40:00,20.53,20.54,20.51,20.52,151600.0,11.3517,11.3572,11.3406,11.3462,151600.0
2006-01-24 14:45:00,20.52,20.52,20.5,20.5,164000.0,11.3462,11.3462,11.3351,11.3351,164000.0
2006-01-24 14:50:00,20.5,20.52,20.5,20.51,138600.0,11.3351,11.3462,11.3351,11.3406,138600.0
2006-01-24 14:55:00,20.5,20.51,20.49,20.5,362000.0,11.3351,11.3406,11.3296,11.3351,362000.0
2006-01-24 15:00:00,20.5,20.52,20.5,20.5,193200.0,11.3351,11.3462,11.3351,11.3351,193200.0
2006-01-24 15:05:00,20.5,20.51,20.47,20.48,135400.0,11.3351,11.3406,11.3185,11.324,135400.0
2006-01-24 15:10:00,20.47,20.47,20.43,20.43,137800.0,11.3185,11.3185,11.2964,11.2964,137800.0
2006-01-24 15:15:00,20.43,20.43,20.41,20.43,285800.0,11.2964,11.2964,11.2853,11.2964,285800.0
2006-01-24 15:20:00,20.43,20.46,20.43,20.46,256800.0,11.2964,11.313,11.2964,11.313,256800.0
2006-01-24 15:25:00,20.45,20.49,20.45,20.49,196600.0,11.3075,11.3296,11.3075,11.3296,196600.0
2006-01-24 15:30:00,20.49,20.51,20.49,20.5,324000.0,11.3296,11.3406,11.3296,11.3351,324000.0
2006-01-24 15:35:00,20.5,20.5,20.5,20.5,204200.0,11.3351,11.3351,11.3351,11.3351,204200.0
2006-01-24 15:40:00,20.5,20.5,20.46,20.46,376600.0,11.3351,11.3351,11.313,11.313,376600.0
2006-01-24 15:45:00,20.46,20.46,20.43,20.44,259400.0,11.313,11.313,11.2964,11.3019,259400.0
2006-01-24 15:50:00,20.44,20.45,20.43,20.43,367400.0,11.3019,11.3075,11.2964,11.2964,367400.0
2006-01-24 15:55:00,20.43,20.47,20.43,20.45,700600.0,11.2964,11.3185,11.2964,11.3075,700600.0
2006-01-25 09:30:00,20.57,20.59,20.53,20.54,625200.0,11.3738,11.3849,11.3517,11.3572,625200.0
2006-01-25 09:35:00,20.55,20.56,20.45,20.54,237800.0,11.3628,11.3683,11.3075,11.3572,237800.0
2006-01-25 09:40:00,20.54,20.55,20.53,20.53,163800.0,11.3572,11.3628,11.3517,11.3517,163800.0
2006-01-25 09:45:00,20.53,20.58,20.53,20.57,210800.0,11.3517,11.3793,11.3517,11.3738,210800.0
2006-01-25 09:50:00,20.58,20.58,20.55,20.56,181600.0,11.3793,11.3793,11.3628,11.3683,181600.0
2006-01-25 09:55:00,20.56,20.57,20.55,20.56,173200.0,11.3683,11.3738,11.3628,11.3683,173200.0
2006-01-25 10:00:00,20.56,20.57,20.53,20.56,116600.0,11.3683,11.3738,11.3517,11.3683,116600.0
2006-01-25 10:05:00,20.57,20.57,20.54,20.56,109200.0,11.3738,11.3738,11.3572,11.3683,109200.0
2006-01-25 10:10:00,20.56,20.57,20.53,20.54,172000.0,11.3683,11.3738,11.3517,11.3572,172000.0
2006-01-25 10:15:00,20.54,20.55,20.53,20.54,140400.0,11.3572,11.3628,11.3517,11.3572,140400.0
2006-01-25 10:20:00,20.54,20.55,20.5,20.53,213400.0,11.3572,11.3628,11.3351,11.3517,213400.0
2006-01-25 10:25:00,20.52,20.55,20.52,20.55,230600.0,11.3462,11.3628,11.3462,11.3628,230600.0
2006-01-25 10:30:00,20.55,20.56,20.53,20.55,265600.0,11.3628,11.3683,11.3517,11.3628,265600.0
2006-01-25 10:35:00,20.55,20.57,20.55,20.56,155000.0,11.3628,11.3738,11.3628,11.3683,155000.0
2006-01-25 10:40:00,20.56,20.58,20.55,20.55,185200.0,11.3683,11.3793,11.3628,11.3628,185200.0
2006-01-25 10:45:00,20.55,20.57,20.53,20.55,196400.0,11.3628,11.3738,11.3517,11.3628,196400.0
2006-01-25 10:50:00,20.55,20.57,20.55,20.55,141400.0,11.3628,11.3738,11.3628,11.3628,141400.0
2006-01-25 10:55:00,20.55,20.57,20.53,20.57,101600.0,11.3628,11.3738,11.3517,11.3738,101600.0
2006-01-25 11:00:00,20.56,20.58,20.56,20.57,154600.0,11.3683,11.3793,11.3683,11.3738,154600.0
2006-01-25 11:05:00,20.57,20.57,20.55,20.55,128000.0,11.3738,11.3738,11.3628,11.3628,128000.0
2006-01-25 11:10:00,20.56,20.56,20.53,20.54,81400.0,11.3683,11.3683,11.3517,11.3572,81400.0
2006-01-25 11:15:00,20.54,20.57,20.53,20.57,123400.0,11.3572,11.3738,11.3517,11.3738,123400.0
2006-01-25 11:20:00,20.57,20.57,20.55,20.57,274000.0,11.3738,11.3738,11.3628,11.3738,274000.0
2006-01-25 11:25:00,20.56,20.59,20.55,20.58,127400.0,11.3683,11.3849,11.3628,11.3793,127400.0
2006-01-25 11:30:00,20.57,20.58,20.55,20.56,176400.0,11.3738,11.3793,11.3628,11.3683,176400.0
2006-01-25 11:35:00,20.56,20.57,20.56,20.56,128600.0,11.3683,11.3738,11.3683,11.3683,128600.0
2006-01-25 11:40:00,20.56,20.57,20.55,20.57,90600.0,11.3683,11.3738,11.3628,11.3738,90600.0
2006-01-25 11:45:00,20.56,20.57,20.54,20.55,387200.0,11.3683,11.3738,11.3572,11.3628,387200.0
2006-01-25 11:50:00,20.54,20.56,20.54,20.55,100600.0,11.3572,11.3683,11.3572,11.3628,100600.0
2006-01-25 11:55:00,20.55,20.56,20.53,20.55,93400.0,11.3628,11.3683,11.3517,11.3628,93400.0
2006-01-25 12:00:00,20.56,20.56,20.54,20.54,102600.0,11.3683,11.3683,11.3572,11.3572,102600.0
2006-01-25 12:05:00,20.55,20.56,20.54,20.56,153000.0,11.3628,11.3683,11.3572,11.3683,153000.0
2006-01-25 12:10:00,20.55,20.56,20.54,20.54,203600.0,11.3628,11.3683,11.3572,11.3572,203600.0
2006-01-25 12:15:00,20.54,20.55,20.53,20.54,296000.0,11.3572,11.3628,11.3517,11.3572,296000.0
2006-01-25 12:20:00,20.55,20.55,20.54,20.55,78200.0,11.3628,11.3628,11.3572,11.3628,78200.0
2006-01-25 12:25:00,20.55,20.55,20.53,20.53,296200.0,11.3628,11.3628,11.3517,11.3517,296200.0
2006-01-25 12:30:00,20.53,20.58,20.53,20.57,265200.0,11.3517,11.3793,11.3517,11.3738,265200.0
2006-01-25 12:35:00,20.57,20.57,20.53,20.54,75800.0,11.3738,11.3738,11.3517,11.3572,75800.0
2006-01-25 12:40:00,20.54,20.55,20.54,20.54,137400.0,11.3572,11.3628,11.3572,11.3572,137400.0
2006-01-25 12:45:00,20.55,20.58,20.55,20.56,73800.0,11.3628,11.3793,11.3628,11.3683,73800.0
2006-01-25 12:50:00,20.56,20.57,20.55,20.56,87200.0,11.3683,11.3738,11.3628,11.3683,87200.0
2006-01-25 12:55:00,20.56,20.58,20.56,20.57,113600.0,11.3683,11.3793,11.3683,11.3738,113600.0
2006-01-25 13:00:00,20.57,20.58,20.57,20.57,68600.0,11.3738,11.3793,11.3738,11.3738,68600.0
2006-01-25 13:05:00,20.57,20.6,20.56,20.57,130200.0,11.3738,11.3904,11.3683,11.3738,130200.0
2006-01-25 13:10:00,20.57,20.58,20.56,20.57,100400.0,11.3738,11.3793,11.3683,11.3738,100400.0
2006-01-25 13:15:00,20.57,20.59,20.57,20.58,110000.0,11.3738,11.3849,11.3738,11.3793,110000.0
2006-01-25 13:20:00,20.58,20.6,20.54,20.54,320600.0,11.3793,11.3904,11.3572,11.3572,320600.0
2006-01-25 13:25:00,20.54,20.58,20.54,20.57,94600.0,11.3572,11.3793,11.3572,11.3738,94600.0
2006-01-25 13:30:00,20.57,20.57,20.56,20.57,27000.0,11.3738,11.3738,11.3683,11.3738,27000.0
2006-01-25 13:35:00,20.57,20.57,20.53,20.54,57400.0,11.3738,11.3738,11.3517,11.3572,57400.0
2006-01-25 13:40:00,20.54,20.56,20.52,20.53,41400.0,11.3572,11.3683,11.3462,11.3517,41400.0
2006-01-25 13:45:00,20.53,20.55,20.5,20.52,77200.0,11.3517,11.3628,11.3351,11.3462,77200.0
2006-01-25 13:50:00,20.52,20.53,20.51,20.53,55600.0,11.3462,11.3517,11.3406,11.3517,55600.0
2006-01-25 13:55:00,20.52,20.54,20.52,20.54,66200.0,11.3462,11.3572,11.3462,11.3572,66200.0
2006-01-25 14:00:00,20.54,20.54,20.51,20.53,118800.0,11.3572,11.3572,11.3406,11.3517,118800.0
2006-01-25 14:05:00,20.54,20.58,20.53,20.57,119400.0,11.3572,11.3793,11.3517,11.3738,119400.0
2006-01-25 14:10:00,20.57,20.57,20.54,20.55,107800.0,11.3738,11.3738,11.3572,11.3628,107800.0
2006-01-25 14:15:00,20.55,20.57,20.55,20.55,107400.0,11.3628,11.3738,11.3628,11.3628,107400.0
2006-01-25 14:20:00,20.56,20.58,20.55,20.56,81600.0,11.3683,11.3793,11.3628,11.3683,81600.0
2006-01-25 14:25:00,20.56,20.58,20.54,20.54,153000.0,11.3683,11.3793,11.3572,11.3572,153000.0
2006-01-25 14:30:00,20.54,20.56,20.53,20.55,138800.0,11.3572,11.3683,11.3517,11.3628,138800.0
2006-01-25 14:35:00,20.54,20.55,20.53,20.54,103200.0,11.3572,11.3628,11.3517,11.3572,103200.0
2006-01-25 14:40:00,20.54,20.56,20.52,20.53,250000.0,11.3572,11.3683,11.3462,11.3517,250000.0
2006-01-25 14:45:00,20.53,20.54,20.52,20.53,92800.0,11.3517,11.3572,11.3462,11.3517,92800.0
2006-01-25 14:50:00,20.53,20.55,20.53,20.54,142400.0,11.3517,11.3628,11.3517,11.3572,142400.0
2006-01-25 14:55:00,20.53,20.55,20.52,20.55,244600.0,11.3517,11.3628,11.3462,11.3628,244600.0
2006-01-25 15:00:00,20.55,20.57,20.54,20.54,229000.0,11.3628,11.3738,11.3572,11.3572,229000.0
2006-01-25 15:05:00,20.54,20.57,20.54,20.56,85200.0,11.3572,11.3738,11.3572,11.3683,85200.0
2006-01-25 15:10:00,20.56,20.57,20.54,20.57,135000.0,11.3683,11.3738,11.3572,11.3738,135000.0
2006-01-25 15:15:00,20.56,20.58,20.56,20.58,201400.0,11.3683,11.3793,11.3683,11.3793,201400.0
2006-01-25 15:20:00,20.58,20.59,20.57,20.57,234200.0,11.3793,11.3849,11.3738,11.3738,234200.0
2006-01-25 15:25:00,20.57,20.6,20.57,20.59,229200.0,11.3738,11.3904,11.3738,11.3849,229200.0
2006-01-25 15:30:00,20.59,20.6,20.56,20.56,201400.0,11.3849,11.3904,11.3683,11.3683,201400.0
2006-01-25 15:35:00,20.57,20.57,20.55,20.57,203200.0,11.3738,11.3738,11.3628,11.3738,203200.0
2006-01-25 15:40:00,20.57,20.59,20.56,20.59,264200.0,11.3738,11.3849,11.3683,11.3849,264200.0
2006-01-25 15:45:00,20.59,20.59,20.56,20.57,167200.0,11.3849,11.3849,11.3683,11.3738,167200.0
2006-01-25 15:50:00,20.57,20.58,20.56,20.56,266600.0,11.3738,11.3793,11.3683,11.3683,266600.0
2006-01-25 15:55:00,20.56,20.59,20.56,20.59,292200.0,11.3683,11.3849,11.3683,11.3849,292200.0
2006-01-26 09:30:00,20.64,20.65,20.58,20.61,582200.0,11.4125,11.418,11.3793,11.3959,582200.0
2006-01-26 09:35:00,20.6,20.64,20.59,20.64,230200.0,11.3904,11.4125,11.3849,11.4125,230200.0
2006-01-26 09:40:00,20.64,20.65,20.63,20.64,129600.0,11.4125,11.418,11.407,11.4125,129600.0
2006-01-26 09:45:00,20.64,20.66,20.63,20.66,755600.0,11.4125,11.4236,11.407,11.4236,755600.0
2006-01-26 09:50:00,20.66,20.68,20.65,20.67,104800.0,11.4236,11.4346,11.418,11.4291,104800.0
2006-01-26 09:55:00,20.67,20.68,20.65,20.66,113600.0,11.4291,11.4346,11.418,11.4236,113600.0
2006-01-26 10:00:00,20.66,20.69,20.65,20.68,557400.0,11.4236,11.4402,11.418,11.4346,557400.0
2006-01-26 10:05:00,20.68,20.73,20.68,20.73,180600.0,11.4346,11.4623,11.4346,11.4623,180600.0
2006-01-26 10:10:00,20.73,20.73,20.7,20.72,218800.0,11.4623,11.4623,11.4457,11.4568,218800.0
2006-01-26 10:15:00,20.71,20.71,20.68,20.68,375800.0,11.4512,11.4512,11.4346,11.4346,375800.0
2006-01-26 10:20:00,20.68,20.69,20.67,20.68,108600.0,11.4346,11.4402,11.4291,11.4346,108600.0
2006-01-26 10:25:00,20.68,20.7,20.66,20.66,100200.0,11.4346,11.4457,11.4236,11.4236,100200.0
2006-01-26 10:30:00,20.66,20.7,20.66,20.68,124200.0,11.4236,11.4457,11.4236,11.4346,124200.0
2006-01-26 10:35:00,20.68,20.7,20.68,20.69,152600.0,11.4346,11.4457,11.4346,11.4402,152600.0
2006-01-26 10:40:00,20.7,20.72,20.68,20.71,173800.0,11.4457,11.4568,11.4346,11.4512,173800.0
2006-01-26 10:45:00,20.71,20.72,20.69,20.71,336200.0,11.4512,11.4568,11.4402,11.4512,336200.0
2006-01-26 10:50:00,20.71,20.74,20.71,20.73,273200.0,11.4512,11.4678,11.4512,11.4623,273200.0
2006-01-26 10:55:00,20.73,20.75,20.73,20.74,223000.0,11.4623,11.4733,11.4623,11.4678,223000.0
2006-01-26 11:00:00,20.74,20.74,20.72,20.74,387400.0,11.4678,11.4678,11.4568,11.4678,387400.0
2006-01-26 11:05:00,20.74,20.75,20.72,20.73,186000.0,11.4678,11.4733,11.4568,11.4623,186000.0
2006-01-26 11:10:00,20.73,20.74,20.73,20.74,138000.0,11.4623,11.4678,11.4623,11.4678,138000.0
2006-01-26 11:15:00,20.74,20.75,20.74,20.74,139000.0,11.4678,11.4733,11.4678,11.4678,139000.0
2006-01-26 11:20:00,20.74,20.75,20.73,20.75,234200.0,11.4678,11.4733,11.4623,11.4733,234200.0
2006-01-26 11:25:00,20.75,20.75,20.74,20.75,201200.0,11.4733,11.4733,11.4678,11.4733,201200.0
2006-01-26 11:30:00,20.75,20.75,20.74,20.75,82000.0,11.4733,11.4733,11.4678,11.4733,82000.0
2006-01-26 11:35:00,20.75,20.79,20.75,20.76,321000.0,11.4733,11.4955,11.4733,11.4789,321000.0
2006-01-26 11:40:00,20.76,20.78,20.75,20.77,102600.0,11.4789,11.4899,11.4733,11.4844,102600.0
2006-01-26 11:45:00,20.77,20.78,20.75,20.75,94400.0,11.4844,11.4899,11.4733,11.4733,94400.0
2006-01-26 11:50:00,20.75,20.75,20.73,20.73,49200.0,11.4733,11.4733,11.4623,11.4623,49200.0
2006-01-26 11:55:00,20.74,20.75,20.73,20.74,82800.0,11.4678,11.4733,11.4623,11.4678,82800.0
2006-01-26 12:00:00,20.74,20.75,20.73,20.74,104000.0,11.4678,11.4733,11.4623,11.4678,104000.0
2006-01-26 12:05:00,20.75,20.75,20.74,20.75,135800.0,11.4733,11.4733,11.4678,11.4733,135800.0
2006-01-26 12:10:00,20.75,20.75,20.73,20.73,119000.0,11.4733,11.4733,11.4623,11.4623,119000.0
2006-01-26 12:15:00,20.73,20.74,20.7,20.71,198800.0,11.4623,11.4678,11.4457,11.4512,198800.0
2006-01-26 12:20:00,20.71,20.71,20.7,20.7,108800.0,11.4512,11.4512,11.4457,11.4457,108800.0
2006-01-26 12:25:00,20.71,20.71,20.7,20.71,231400.0,11.4512,11.4512,11.4457,11.4512,231400.0
2006-01-26 12:30:00,20.7,20.71,20.7,20.71,110000.0,11.4457,11.4512,11.4457,11.4512,110000.0
2006-01-26 12:35:00,20.71,20.72,20.7,20.72,214200.0,11.4512,11.4568,11.4457,11.4568,214200.0
2006-01-26 12:40:00,20.72,20.72,20.7,20.7,70800.0,11.4568,11.4568,11.4457,11.4457,70800.0
2006-01-26 12:45:00,20.7,20.71,20.7,20.7,71400.0,11.4457,11.4512,11.4457,11.4457,71400.0
2006-01-26 12:50:00,20.7,20.7,20.68,20.68,127400.0,11.4457,11.4457,11.4346,11.4346,127400.0
2006-01-26 12:55:00,20.68,20.68,20.66,20.66,64200.0,11.4346,11.4346,11.4236,11.4236,64200.0
2006-01-26 13:00:00,20.66,20.68,20.66,20.67,103000.0,11.4236,11.4346,11.4236,11.4291,103000.0
2006-01-26 13:05:00,20.67,20.67,20.65,20.66,122600.0,11.4291,11.4291,11.418,11.4236,122600.0
2006-01-26 13:10:00,20.66,20.68,20.66,20.67,88800.0,11.4236,11.4346,11.4236,11.4291,88800.0
2006-01-26 13:15:00,20.66,20.67,20.65,20.66,70000.0,11.4236,11.4291,11.418,11.4236,70000.0
2006-01-26 13:20:00,20.67,20.67,20.65,20.66,91000.0,11.4291,11.4291,11.418,11.4236,91000.0
2006-01-26 13:25:00,20.66,20.66,20.63,20.64,134400.0,11.4236,11.4236,11.407,11.4125,134400.0
2006-01-26 13:30:00,20.64,20.66,20.64,20.66,135400.0,11.4125,11.4236,11.4125,11.4236,135400.0
2006-01-26 13:35:00,20.66,20.67,20.65,20.65,139600.0,11.4236,11.4291,11.418,11.418,139600.0
2006-01-26 13:40:00,20.67,20.67,20.63,20.66,186000.0,11.4291,11.4291,11.407,11.4236,186000.0
2006-01-26 13:45:00,20.66,20.68,20.66,20.67,120200.0,11.4236,11.4346,11.4236,11.4291,120200.0
2006-01-26 13:50:00,20.67,20.68,20.67,20.67,66600.0,11.4291,11.4346,11.4291,11.4291,66600.0
2006-01-26 13:55:00,20.67,20.69,20.67,20.68,124000.0,11.4291,11.4402,11.4291,11.4346,124000.0
2006-01-26 14:00:00,20.68,20.69,20.67,20.67,178800.0,11.4346,11.4402,11.4291,11.4291,178800.0
2006-01-26 14:05:00,20.68,20.72,20.67,20.7,183400.0,11.4346,11.4568,11.4291,11.4457,183400.0
2006-01-26 14:10:00,20.69,20.73,20.69,20.71,297600.0,11.4402,11.4623,11.4402,11.4512,297600.0
2006-01-26 14:15:00,20.71,20.71,20.68,20.69,125400.0,11.4512,11.4512,11.4346,11.4402,125400.0
2006-01-26 14:20:00,20.68,20.71,20.68,20.7,101000.0,11.4346,11.4512,11.4346,11.4457,101000.0
2006-01-26 14:25:00,20.7,20.7,20.68,20.69,85600.0,11.4457,11.4457,11.4346,11.4402,85600.0
2006-01-26 14:30:00,20.68,20.68,20.67,20.67,69200.0,11.4346,11.4346,11.4291,11.4291,69200.0
2006-01-26 14:35:00,20.67,20.69,20.67,20.68,77200.0,11.4291,11.4402,11.4291,11.4346,77200.0
2006-01-26 14:40:00,20.68,20.74,20.68,20.73,149600.0,11.4346,11.4678,11.4346,11.4623,149600.0
2006-01-26 14:45:00,20.73,20.74,20.71,20.73,195600.0,11.4623,11.4678,11.4512,11.4623,195600.0
2006-01-26 14:50:00,20.74,20.75,20.73,20.74,153200.0,11.4678,11.4733,11.4623,11.4678,153200.0
2006-01-26 14:55:00,20.74,20.75,20.73,20.73,112400.0,11.4678,11.4733,11.4623,11.4623,112400.0
2006-01-26 15:00:00,20.72,20.73,20.71,20.71,111600.0,11.4568,11.4623,11.4512,11.4512,111600.0
2006-01-26 15:05:00,20.71,20.74,20.7,20.71,123000.0,11.4512,11.4678,11.4457,11.4512,123000.0
2006-01-26 15:10:00,20.71,20.72,20.7,20.7,105600.0,11.4512,11.4568,11.4457,11.4457,105600.0
2006-01-26 15:15:00,20.71,20.72,20.7,20.72,102400.0,11.4512,11.4568,11.4457,11.4568,102400.0
2006-01-26 15:20:00,20.71,20.72,20.7,20.71,101400.0,11.4512,11.4568,11.4457,11.4512,101400.0
2006-01-26 15:25:00,20.71,20.74,20.7,20.73,241000.0,11.4512,11.4678,11.4457,11.4623,241000.0
2006-01-26 15:30:00,20.73,20.73,20.72,20.73,154800.0,11.4623,11.4623,11.4568,11.4623,154800.0
2006-01-26 15:35:00,20.72,20.73,20.7,20.71,205200.0,11.4568,11.4623,11.4457,11.4512,205200.0
2006-01-26 15:40:00,20.71,20.72,20.71,20.72,309200.0,11.4512,11.4568,11.4512,11.4568,309200.0
2006-01-26 15:45:00,20.72,20.72,20.71,20.72,227200.0,11.4568,11.4568,11.4512,11.4568,227200.0
2006-01-26 15:50:00,20.72,20.72,20.69,20.71,262600.0,11.4568,11.4568,11.4402,11.4512,262600.0
2006-01-26 15:55:00,20.71,20.74,20.71,20.73,367000.0,11.4512,11.4678,11.4512,11.4623,367000.0
2006-01-27 09:30:00,20.74,20.74,20.7,20.72,348800.0,11.4678,11.4678,11.4457,11.4568,348800.0
2006-01-27 09:35:00,20.72,20.74,20.63,20.63,250400.0,11.4568,11.4678,11.407,11.407,250400.0
2006-01-27 09:40:00,20.63,20.65,20.61,20.63,157000.0,11.407,11.418,11.3959,11.407,157000.0
2006-01-27 09:45:00,20.63,20.68,20.63,20.66,276200.0,11.407,11.4346,11.407,11.4236,276200.0
2006-01-27 09:50:00,20.66,20.71,20.66,20.71,244400.0,11.4236,11.4512,11.4236,11.4512,244400.0
2006-01-27 09:55:00,20.71,20.74,20.7,20.74,142000.0,11.4512,11.4678,11.4457,11.4678,142000.0
2006-01-27 10:00:00,20.74,20.79,20.74,20.79,168400.0,11.4678,11.4955,11.4678,11.4955,168400.0
2006-01-27 10:05:00,20.78,20.87,20.78,20.86,349000.0,11.4899,11.5397,11.4899,11.5342,349000.0
2006-01-27 10:10:00,20.86,20.86,20.8,20.82,160000.0,11.5342,11.5342,11.501,11.512,160000.0
2006-01-27 10:15:00,20.83,20.86,20.8,20.84,182000.0,11.5176,11.5342,11.501,11.5231,182000.0
2006-01-27 10:20:00,20.84,20.86,20.84,20.85,258200.0,11.5231,11.5342,11.5231,11.5286,258200.0
2006-01-27 10:25:00,20.85,20.85,20.84,20.84,1013000.0,11.5286,11.5286,11.5231,11.5231,1013000.0
2006-01-27 10:30:00,20.84,20.86,20.84,20.85,295000.0,11.5231,11.5342,11.5231,11.5286,295000.0
2006-01-27 10:35:00,20.85,20.86,20.85,20.85,186200.0,11.5286,11.5342,11.5286,11.5286,186200.0
2006-01-27 10:40:00,20.85,20.86,20.85,20.86,144200.0,11.5286,11.5342,11.5286,11.5342,144200.0
2006-01-27 10:45:00,20.86,20.86,20.85,20.86,130600.0,11.5342,11.5342,11.5286,11.5342,130600.0
2006-01-27 10:50:00,20.86,20.88,20.85,20.86,266800.0,11.5342,11.5452,11.5286,11.5342,266800.0
2006-01-27 10:55:00,20.85,20.86,20.85,20.86,153000.0,11.5286,11.5342,11.5286,11.5342,153000.0
2006-01-27 11:00:00,20.85,20.86,20.84,20.84,158400.0,11.5286,11.5342,11.5231,11.5231,158400.0
2006-01-27 11:05:00,20.85,20.88,20.85,20.86,123400.0,11.5286,11.5452,11.5286,11.5342,123400.0
2006-01-27 11:10:00,20.86,20.88,20.86,20.86,118200.0,11.5342,11.5452,11.5342,11.5342,118200.0
2006-01-27 11:15:00,20.86,20.9,20.86,20.89,216000.0,11.5342,11.5563,11.5342,11.5507,216000.0
2006-01-27 11:20:00,20.88,20.89,20.87,20.89,173600.0,11.5452,11.5507,11.5397,11.5507,173600.0
2006-01-27 11:25:00,20.89,20.93,20.88,20.92,251800.0,11.5507,11.5729,11.5452,11.5673,251800.0
2006-01-27 11:30:00,20.92,20.92,20.91,20.91,201200.0,11.5673,11.5673,11.5618,11.5618,201200.0
2006-01-27 11:35:00,20.91,20.92,20.9,20.9,350600.0,11.5618,11.5673,11.5563,11.5563,350600.0
2006-01-27 11:40:00,20.9,20.92,20.88,20.91,114200.0,11.5563,11.5673,11.5452,11.5618,114200.0
2006-01-27 11:45:00,20.91,20.91,20.9,20.91,130400.0,11.5618,11.5618,11.5563,11.5618,130400.0
2006-01-27 11:50:00,20.91,20.97,20.91,20.95,264600.0,11.5618,11.595,11.5618,11.5839,264600.0
2006-01-27 11:55:00,20.95,20.95,20.92,20.95,95800.0,11.5839,11.5839,11.5673,11.5839,95800.0
2006-01-27 12:00:00,20.95,20.95,20.92,20.92,155200.0,11.5839,11.5839,11.5673,11.5673,155200.0
2006-01-27 12:05:00,20.92,20.92,20.9,20.91,180000.0,11.5673,11.5673,11.5563,11.5618,180000.0
2006-01-27 12:10:00,20.9,20.91,20.89,20.89,46600.0,11.5563,11.5618,11.5507,11.5507,46600.0
2006-01-27 12:15:00,20.89,20.9,20.89,20.9,112400.0,11.5507,11.5563,11.5507,11.5563,112400.0
2006-01-27 12:20:00,20.9,20.93,20.9,20.91,92400.0,11.5563,11.5729,11.5563,11.5618,92400.0
2006-01-27 12:25:00,20.91,20.92,20.9,20.91,54200.0,11.5618,11.5673,11.5563,11.5618,54200.0
2006-01-27 12:30:00,20.9,20.92,20.9,20.9,69800.0,11.5563,11.5673,11.5563,11.5563,69800.0
2006-01-27 12:35:00,20.9,20.92,20.9,20.91,41600.0,11.5563,11.5673,11.5563,11.5618,41600.0
2006-01-27 12:40:00,20.92,20.94,20.92,20.93,81200.0,11.5673,11.5784,11.5673,11.5729,81200.0
2006-01-27 12:45:00,20.93,20.95,20.93,20.94,168800.0,11.5729,11.5839,11.5729,11.5784,168800.0
2006-01-27 12:50:00,20.94,20.94,20.92,20.92,68200.0,11.5784,11.5784,11.5673,11.5673,68200.0
2006-01-27 12:55:00,20.92,20.93,20.92,20.93,100400.0,11.5673,11.5729,11.5673,11.5729,100400.0
2006-01-27 13:00:00,20.93,20.93,20.9,20.91,53000.0,11.5729,11.5729,11.5563,11.5618,53000.0
2006-01-27 13:05:00,20.91,20.91,20.88,20.89,80800.0,11.5618,11.5618,11.5452,11.5507,80800.0
2006-01-27 13:10:00,20.89,20.91,20.88,20.9,101400.0,11.5507,11.5618,11.5452,11.5563,101400.0
2006-01-27 13:15:00,20.9,20.91,20.9,20.9,52400.0,11.5563,11.5618,11.5563,11.5563,52400.0
2006-01-27 13:20:00,20.9,20.91,20.9,20.91,59200.0,11.5563,11.5618,11.5563,11.5618,59200.0
2006-01-27 13:25:00,20.91,20.91,20.9,20.9,21400.0,11.5618,11.5618,11.5563,11.5563,21400.0
2006-01-27 13:30:00,20.9,20.91,20.89,20.9,65200.0,11.5563,11.5618,11.5507,11.5563,65200.0
2006-01-27 13:35:00,20.89,20.9,20.87,20.89,97800.0,11.5507,11.5563,11.5397,11.5507,97800.0
2006-01-27 13:40:00,20.89,20.91,20.87,20.91,98400.0,11.5507,11.5618,11.5397,11.5618,98400.0
2006-01-27 13:45:00,20.9,20.91,20.9,20.9,64600.0,11.5563,11.5618,11.5563,11.5563,64600.0
2006-01-27 13:50:00,20.9,20.93,20.9,20.92,81000.0,11.5563,11.5729,11.5563,11.5673,81000.0
2006-01-27 13:55:00,20.92,20.93,20.91,20.92,49800.0,11.5673,11.5729,11.5618,11.5673,49800.0
2006-01-27 14:00:00,20.91,20.93,20.91,20.93,113800.0,11.5618,11.5729,11.5618,11.5729,113800.0
2006-01-27 14:05:00,20.93,20.93,20.9,20.91,137200.0,11.5729,11.5729,11.5563,11.5618,137200.0
2006-01-27 14:10:00,20.91,20.92,20.9,20.9,129600.0,11.5618,11.5673,11.5563,11.5563,129600.0
2006-01-27 14:15:00,20.9,20.91,20.9,20.91,84600.0,11.5563,11.5618,11.5563,11.5618,84600.0
2006-01-27 14:20:00,20.91,20.92,20.9,20.9,121400.0,11.5618,11.5673,11.5563,11.5563,121400.0
2006-01-27 14:25:00,20.91,20.91,20.9,20.91,65000.0,11.5618,11.5618,11.5563,11.5618,65000.0
2006-01-27 14:30:00,20.91,20.91,20.9,20.9,82000.0,11.5618,11.5618,11.5563,11.5563,82000.0
2006-01-27 14:35:00,20.9,20.91,20.88,20.88,166600.0,11.5563,11.5618,11.5452,11.5452,166600.0
2006-01-27 14:40:00,20.88,20.9,20.87,20.9,79000.0,11.5452,11.5563,11.5397,11.5563,79000.0
2006-01-27 14:45:00,20.9,20.91,20.89,20.9,91000.0,11.5563,11.5618,11.5507,11.5563,91000.0
2006-01-27 14:50:00,20.9,20.93,20.89,20.92,117600.0,11.5563,11.5729,11.5507,11.5673,117600.0
2006-01-27 14:55:00,20.92,20.93,20.92,20.93,121600.0,11.5673,11.5729,11.5673,11.5729,121600.0
2006-01-27 15:00:00,20.93,20.94,20.92,20.93,140400.0,11.5729,11.5784,11.5673,11.5729,140400.0
2006-01-27 15:05:00,20.93,20.95,20.93,20.95,105800.0,11.5729,11.5839,11.5729,11.5839,105800.0
2006-01-27 15:10:00,20.94,20.99,20.94,20.98,382600.0,11.5784,11.606,11.5784,11.6005,382600.0
2006-01-27 15:15:00,20.98,21.0,20.98,20.99,292000.0,11.6005,11.6116,11.6005,11.606,292000.0
2006-01-27 15:20:00,20.99,20.99,20.98,20.99,138000.0,11.606,11.606,11.6005,11.606,138000.0
2006-01-27 15:25:00,20.99,20.99,20.98,20.99,108000.0,11.606,11.606,11.6005,11.606,108000.0
2006-01-27 15:30:00,20.98,20.99,20.98,20.99,121400.0,11.6005,11.606,11.6005,11.606,121400.0
2006-01-27 15:35:00,20.99,21.0,20.99,20.99,168800.0,11.606,11.6116,11.606,11.606,168800.0
2006-01-27 15:40:00,20.99,20.99,20.99,20.99,148000.0,11.606,11.606,11.606,11.606,148000.0
2006-01-27 15:45:00,20.99,20.99,20.98,20.99,279800.0,11.606,11.606,11.6005,11.606,279800.0
2006-01-27 15:50:00,20.99,20.99,20.95,20.97,344600.0,11.606,11.606,11.5839,11.595,344600.0
2006-01-27 15:55:00,20.97,20.98,20.96,20.97,445400.0,11.595,11.6005,11.5895,11.595,445400.0
2006-01-30 09:30:00,20.93,20.98,20.88,20.88,461600.0,11.5729,11.6005,11.5452,11.5452,461600.0
2006-01-30 09:35:00,20.88,20.88,20.84,20.85,147400.0,11.5452,11.5452,11.5231,11.5286,147400.0
2006-01-30 09:40:00,20.86,20.86,20.83,20.83,204800.0,11.5342,11.5342,11.5176,11.5176,204800.0
2006-01-30 09:45:00,20.83,20.84,20.79,20.84,188000.0,11.5176,11.5231,11.4955,11.5231,188000.0
2006-01-30 09:50:00,20.84,20.97,20.83,20.93,339600.0,11.5231,11.595,11.5176,11.5729,339600.0
2006-01-30 09:55:00,20.93,20.94,20.88,20.9,193800.0,11.5729,11.5784,11.5452,11.5563,193800.0
2006-01-30 10:00:00,20.9,20.92,20.88,20.89,130200.0,11.5563,11.5673,11.5452,11.5507,130200.0
2006-01-30 10:05:00,20.89,20.91,20.89,20.89,93800.0,11.5507,11.5618,11.5507,11.5507,93800.0
2006-01-30 10:10:00,20.89,20.92,20.89,20.91,79000.0,11.5507,11.5673,11.5507,11.5618,79000.0
2006-01-30 10:15:00,20.91,20.92,20.88,20.89,108000.0,11.5618,11.5673,11.5452,11.5507,108000.0
2006-01-30 10:20:00,20.9,20.91,20.89,20.9,86800.0,11.5563,11.5618,11.5507,11.5563,86800.0
2006-01-30 10:25:00,20.9,20.91,20.89,20.9,99800.0,11.5563,11.5618,11.5507,11.5563,99800.0
2006-01-30 10:30:00,20.9,20.92,20.9,20.92,49800.0,11.5563,11.5673,11.5563,11.5673,49800.0
2006-01-30 10:35:00,20.92,20.93,20.91,20.92,76800.0,11.5673,11.5729,11.5618,11.5673,76800.0
2006-01-30 10:40:00,20.92,20.93,20.91,20.91,61600.0,11.5673,11.5729,11.5618,11.5618,61600.0
2006-01-30 10:45:00,20.91,20.91,20.89,20.9,101400.0,11.5618,11.5618,11.5507,11.5563,101400.0
2006-01-30 10:50:00,20.9,20.91,20.89,20.91,68600.0,11.5563,11.5618,11.5507,11.5618,68600.0
2006-01-30 10:55:00,20.9,20.9,20.89,20.89,57800.0,11.5563,11.5563,11.5507,11.5507,57800.0
2006-01-30 11:00:00,20.88,20.89,20.88,20.88,353800.0,11.5452,11.5507,11.5452,11.5452,353800.0
2006-01-30 11:05:00,20.89,20.89,20.85,20.86,343200.0,11.5507,11.5507,11.5286,11.5342,343200.0
2006-01-30 11:10:00,20.86,20.88,20.85,20.86,145800.0,11.5342,11.5452,11.5286,11.5342,145800.0
2006-01-30 11:15:00,20.86,20.86,20.84,20.85,111400.0,11.5342,11.5342,11.5231,11.5286,111400.0
2006-01-30 11:20:00,20.85,20.86,20.85,20.85,118000.0,11.5286,11.5342,11.5286,11.5286,118000.0
2006-01-30 11:25:00,20.85,20.86,20.85,20.85,74600.0,11.5286,11.5342,11.5286,11.5286,74600.0
2006-01-30 11:30:00,20.85,20.86,20.85,20.86,42200.0,11.5286,11.5342,11.5286,11.5342,42200.0
2006-01-30 11:35:00,20.86,20.86,20.85,20.85,79800.0,11.5342,11.5342,11.5286,11.5286,79800.0
2006-01-30 11:40:00,20.86,20.86,20.85,20.85,64400.0,11.5342,11.5342,11.5286,11.5286,64400.0
2006-01-30 11:45:00,20.85,20.86,20.85,20.86,60800.0,11.5286,11.5342,11.5286,11.5342,60800.0
2006-01-30 11:50:00,20.85,20.86,20.85,20.85,69400.0,11.5286,11.5342,11.5286,11.5286,69400.0
2006-01-30 11:55:00,20.86,20.88,20.86,20.86,80400.0,11.5342,11.5452,11.5342,11.5342,80400.0
2006-01-30 12:00:00,20.86,20.86,20.85,20.85,99800.0,11.5342,11.5342,11.5286,11.5286,99800.0
2006-01-30 12:05:00,20.85,20.85,20.84,20.85,114800.0,11.5286,11.5286,11.5231,11.5286,114800.0
2006-01-30 12:10:00,20.85,20.86,20.84,20.86,169400.0,11.5286,11.5342,11.5231,11.5342,169400.0
2006-01-30 12:15:00,20.86,20.88,20.86,20.87,38600.0,11.5342,11.5452,11.5342,11.5397,38600.0
2006-01-30 12:20:00,20.87,20.89,20.86,20.89,82800.0,11.5397,11.5507,11.5342,11.5507,82800.0
2006-01-30 12:25:00,20.89,20.89,20.86,20.88,130200.0,11.5507,11.5507,11.5342,11.5452,130200.0
2006-01-30 12:30:00,20.88,20.89,20.87,20.89,59400.0,11.5452,11.5507,11.5397,11.5507,59400.0
2006-01-30 12:35:00,20.89,20.9,20.86,20.86,172000.0,11.5507,11.5563,11.5342,11.5342,172000.0
2006-01-30 12:40:00,20.87,20.88,20.85,20.86,173400.0,11.5397,11.5452,11.5286,11.5342,173400.0
2006-01-30 12:45:00,20.86,20.86,20.85,20.86,245200.0,11.5342,11.5342,11.5286,11.5342,245200.0
2006-01-30 12:50:00,20.87,20.87,20.84,20.85,218000.0,11.5397,11.5397,11.5231,11.5286,218000.0
2006-01-30 12:55:00,20.85,20.85,20.84,20.84,65800.0,11.5286,11.5286,11.5231,11.5231,65800.0
2006-01-30 13:00:00,20.84,20.85,20.84,20.84,74000.0,11.5231,11.5286,11.5231,11.5231,74000.0
2006-01-30 13:05:00,20.84,20.85,20.84,20.85,86600.0,11.5231,11.5286,11.5231,11.5286,86600.0
2006-01-30 13:10:00,20.86,20.86,20.83,20.83,91200.0,11.5342,11.5342,11.5176,11.5176,91200.0
2006-01-30 13:15:00,20.83,20.84,20.81,20.82,117800.0,11.5176,11.5231,11.5065,11.512,117800.0
2006-01-30 13:20:00,20.82,20.82,20.78,20.79,151200.0,11.512,11.512,11.4899,11.4955,151200.0
2006-01-30 13:25:00,20.79,20.81,20.78,20.8,117600.0,11.4955,11.5065,11.4899,11.501,117600.0
2006-01-30 13:30:00,20.81,20.81,20.78,20.78,142200.0,11.5065,11.5065,11.4899,11.4899,142200.0
2006-01-30 13:35:00,20.79,20.8,20.78,20.78,130400.0,11.4955,11.501,11.4899,11.4899,130400.0
2006-01-30 13:40:00,20.78,20.82,20.78,20.8,72400.0,11.4899,11.512,11.4899,11.501,72400.0
2006-01-30 13:45:00,20.8,20.86,20.79,20.8,130000.0,11.501,11.5342,11.4955,11.501,130000.0
2006-01-30 13:50:00,20.79,20.8,20.77,20.79,279600.0,11.4955,11.501,11.4844,11.4955,279600.0
2006-01-30 13:55:00,20.79,20.8,20.78,20.8,113800.0,11.4955,11.501,11.4899,11.501,113800.0
2006-01-30 14:00:00,20.79,20.8,20.78,20.8,85600.0,11.4955,11.501,11.4899,11.501,85600.0
2006-01-30 14:05:00,20.8,20.8,20.78,20.8,65000.0,11.501,11.501,11.4899,11.501,65000.0
2006-01-30 14:10:00,20.8,20.8,20.78,20.8,56200.0,11.501,11.501,11.4899,11.501,56200.0
2006-01-30 14:15:00,20.8,20.81,20.79,20.8,136200.0,11.501,11.5065,11.4955,11.501,136200.0
2006-01-30 14:20:00,20.8,20.81,20.79,20.8,88600.0,11.501,11.5065,11.4955,11.501,88600.0
2006-01-30 14:25:00,20.8,20.81,20.79,20.81,62000.0,11.501,11.5065,11.4955,11.5065,62000.0
2006-01-30 14:30:00,20.81,20.82,20.8,20.81,71600.0,11.5065,11.512,11.501,11.5065,71600.0
2006-01-30 14:35:00,20.81,20.83,20.81,20.83,86200.0,11.5065,11.5176,11.5065,11.5176,86200.0
2006-01-30 14:40:00,20.83,20.83,20.8,20.81,160800.0,11.5176,11.5176,11.501,11.5065,160800.0
2006-01-30 14:45:00,20.81,20.82,20.8,20.8,84800.0,11.5065,11.512,11.501,11.501,84800.0
2006-01-30 14:50:00,20.81,20.83,20.8,20.82,110800.0,11.5065,11.5176,11.501,11.512,110800.0
2006-01-30 14:55:00,20.83,20.85,20.82,20.85,143600.0,11.5176,11.5286,11.512,11.5286,143600.0
2006-01-30 15:00:00,20.85,20.85,20.83,20.83,178000.0,11.5286,11.5286,11.5176,11.5176,178000.0
2006-01-30 15:05:00,20.83,20.86,20.83,20.85,141400.0,11.5176,11.5342,11.5176,11.5286,141400.0
2006-01-30 15:10:00,20.84,20.85,20.84,20.84,122200.0,11.5231,11.5286,11.5231,11.5231,122200.0
2006-01-30 15:15:00,20.84,20.85,20.83,20.84,140800.0,11.5231,11.5286,11.5176,11.5231,140800.0
2006-01-30 15:20:00,20.85,20.85,20.83,20.84,243000.0,11.5286,11.5286,11.5176,11.5231,243000.0
2006-01-30 15:25:00,20.83,20.86,20.83,20.86,201800.0,11.5176,11.5342,11.5176,11.5342,201800.0
2006-01-30 15:30:00,20.85,20.86,20.84,20.86,206000.0,11.5286,11.5342,11.5231,11.5342,206000.0
2006-01-30 15:35:00,20.86,20.87,20.84,20.86,258000.0,11.5342,11.5397,11.5231,11.5342,258000.0
2006-01-30 15:40:00,20.86,20.86,20.84,20.85,251800.0,11.5342,11.5342,11.5231,11.5286,251800.0
2006-01-30 15:45:00,20.85,20.86,20.84,20.85,226400.0,11.5286,11.5342,11.5231,11.5286,226400.0
2006-01-30 15:50:00,20.85,20.88,20.84,20.86,313600.0,11.5286,11.5452,11.5231,11.5342,313600.0
2006-01-30 15:55:00,20.87,20.87,20.85,20.86,342200.0,11.5397,11.5397,11.5286,11.5342,342200.0
2006-01-31 09:30:00,20.87,20.87,20.81,20.81,482600.0,11.5397,11.5397,11.5065,11.5065,482600.0
2006-01-31 09:35:00,20.82,20.85,20.81,20.83,175400.0,11.512,11.5286,11.5065,11.5176,175400.0
2006-01-31 09:40:00,20.84,20.85,20.79,20.83,173200.0,11.5231,11.5286,11.4955,11.5176,173200.0
2006-01-31 09:45:00,20.84,20.85,20.81,20.81,207200.0,11.5231,11.5286,11.5065,11.5065,207200.0
2006-01-31 09:50:00,20.82,20.82,20.79,20.8,125800.0,11.512,11.512,11.4955,11.501,125800.0
2006-01-31 09:55:00,20.8,20.8,20.76,20.8,116000.0,11.501,11.501,11.4789,11.501,116000.0
2006-01-31 10:00:00,20.8,20.81,20.77,20.8,122200.0,11.501,11.5065,11.4844,11.501,122200.0
2006-01-31 10:05:00,20.8,20.84,20.79,20.81,183200.0,11.501,11.5231,11.4955,11.5065,183200.0
2006-01-31 10:10:00,20.81,20.85,20.8,20.83,192400.0,11.5065,11.5286,11.501,11.5176,192400.0
2006-01-31 10:15:00,20.82,20.85,20.81,20.84,96200.0,11.512,11.5286,11.5065,11.5231,96200.0
2006-01-31 10:20:00,20.84,20.85,20.82,20.83,88200.0,11.5231,11.5286,11.512,11.5176,88200.0
2006-01-31 10:25:00,20.83,20.85,20.83,20.84,128800.0,11.5176,11.5286,11.5176,11.5231,128800.0
2006-01-31 10:30:00,20.85,20.85,20.83,20.84,76400.0,11.5286,11.5286,11.5176,11.5231,76400.0
2006-01-31 10:35:00,20.84,20.85,20.81,20.81,233800.0,11.5231,11.5286,11.5065,11.5065,233800.0
2006-01-31 10:40:00,20.81,20.83,20.79,20.8,205000.0,11.5065,11.5176,11.4955,11.501,205000.0
2006-01-31 10:45:00,20.81,20.81,20.8,20.81,78000.0,11.5065,11.5065,11.501,11.5065,78000.0
2006-01-31 10:50:00,20.81,20.81,20.79,20.8,142400.0,11.5065,11.5065,11.4955,11.501,142400.0
2006-01-31 10:55:00,20.79,20.81,20.77,20.81,136800.0,11.4955,11.5065,11.4844,11.5065,136800.0
2006-01-31 11:00:00,20.8,20.81,20.8,20.8,134800.0,11.501,11.5065,11.501,11.501,134800.0
2006-01-31 11:05:00,20.81,20.81,20.77,20.77,137800.0,11.5065,11.5065,11.4844,11.4844,137800.0
2006-01-31 11:10:00,20.77,20.8,20.77,20.77,115000.0,11.4844,11.501,11.4844,11.4844,115000.0
2006-01-31 11:15:00,20.78,20.8,20.77,20.77,145800.0,11.4899,11.501,11.4844,11.4844,145800.0
2006-01-31 11:20:00,20.77,20.78,20.77,20.77,68800.0,11.4844,11.4899,11.4844,11.4844,68800.0
2006-01-31 11:25:00,20.76,20.78,20.76,20.76,90200.0,11.4789,11.4899,11.4789,11.4789,90200.0
2006-01-31 11:30:00,20.76,20.76,20.75,20.75,78400.0,11.4789,11.4789,11.4733,11.4733,78400.0
2006-01-31 11:35:00,20.75,20.75,20.74,20.74,59200.0,11.4733,11.4733,11.4678,11.4678,59200.0
2006-01-31 11:40:00,20.74,20.8,20.74,20.77,315000.0,11.4678,11.501,11.4678,11.4844,315000.0
2006-01-31 11:45:00,20.77,20.8,20.75,20.75,254000.0,11.4844,11.501,11.4733,11.4733,254000.0
2006-01-31 11:50:00,20.75,20.76,20.74,20.74,39000.0,11.4733,11.4789,11.4678,11.4678,39000.0
2006-01-31 11:55:00,20.75,20.75,20.68,20.71,133200.0,11.4733,11.4733,11.4346,11.4512,133200.0
2006-01-31 12:00:00,20.71,20.72,20.68,20.71,96400.0,11.4512,11.4568,11.4346,11.4512,96400.0
2006-01-31 12:05:00,20.71,20.74,20.71,20.73,78800.0,11.4512,11.4678,11.4512,11.4623,78800.0
2006-01-31 12:10:00,20.73,20.73,20.72,20.72,55400.0,11.4623,11.4623,11.4568,11.4568,55400.0
2006-01-31 12:15:00,20.72,20.73,20.71,20.73,77000.0,11.4568,11.4623,11.4512,11.4623,77000.0
2006-01-31 12:20:00,20.72,20.73,20.7,20.7,69800.0,11.4568,11.4623,11.4457,11.4457,69800.0
2006-01-31 12:25:00,20.7,20.73,20.7,20.71,173200.0,11.4457,11.4623,11.4457,11.4512,173200.0
2006-01-31 12:30:00,20.72,20.72,20.7,20.7,30800.0,11.4568,11.4568,11.4457,11.4457,30800.0
2006-01-31 12:35:00,20.7,20.7,20.66,20.67,129200.0,11.4457,11.4457,11.4236,11.4291,129200.0
2006-01-31 12:40:00,20.67,20.68,20.66,20.66,80200.0,11.4291,11.4346,11.4236,11.4236,80200.0
2006-01-31 12:45:00,20.66,20.68,20.66,20.67,77800.0,11.4236,11.4346,11.4236,11.4291,77800.0
2006-01-31 12:50:00,20.68,20.68,20.66,20.67,62800.0,11.4346,11.4346,11.4236,11.4291,62800.0
2006-01-31 12:55:00,20.67,20.67,20.64,20.65,74400.0,11.4291,11.4291,11.4125,11.418,74400.0
2006-01-31 13:00:00,20.65,20.67,20.65,20.66,70400.0,11.418,11.4291,11.418,11.4236,70400.0
2006-01-31 13:05:00,20.66,20.66,20.65,20.66,47200.0,11.4236,11.4236,11.418,11.4236,47200.0
2006-01-31 13:10:00,20.66,20.68,20.66,20.68,45000.0,11.4236,11.4346,11.4236,11.4346,45000.0
2006-01-31 13:15:00,20.68,20.68,20.67,20.67,25800.0,11.4346,11.4346,11.4291,11.4291,25800.0
2006-01-31 13:20:00,20.67,20.68,20.66,20.66,58400.0,11.4291,11.4346,11.4236,11.4236,58400.0
2006-01-31 13:25:00,20.66,20.68,20.66,20.68,46800.0,11.4236,11.4346,11.4236,11.4346,46800.0
2006-01-31 13:30:00,20.67,20.68,20.65,20.65,45200.0,11.4291,11.4346,11.418,11.418,45200.0
2006-01-31 13:35:00,20.65,20.66,20.64,20.65,67600.0,11.418,11.4236,11.4125,11.418,67600.0
2006-01-31 13:40:00,20.65,20.65,20.64,20.64,58200.0,11.418,11.418,11.4125,11.4125,58200.0
2006-01-31 13:45:00,20.64,20.65,20.63,20.64,120600.0,11.4125,11.418,11.407,11.4125,120600.0
2006-01-31 13:50:00,20.64,20.66,20.64,20.66,128800.0,11.4125,11.4236,11.4125,11.4236,128800.0
2006-01-31 13:55:00,20.65,20.69,20.65,20.67,131000.0,11.418,11.4402,11.418,11.4291,131000.0
2006-01-31 14:00:00,20.67,20.69,20.67,20.68,30000.0,11.4291,11.4402,11.4291,11.4346,30000.0
2006-01-31 14:05:00,20.68,20.68,20.67,20.68,42600.0,11.4346,11.4346,11.4291,11.4346,42600.0
2006-01-31 14:10:00,20.68,20.72,20.65,20.68,72400.0,11.4346,11.4568,11.418,11.4346,72400.0
2006-01-31 14:15:00,20.68,20.76,20.66,20.68,175000.0,11.4346,11.4789,11.4236,11.4346,175000.0
2006-01-31 14:20:00,20.66,20.67,20.61,20.64,198600.0,11.4236,11.4291,11.3959,11.4125,198600.0
2006-01-31 14:25:00,20.64,20.67,20.64,20.66,120000.0,11.4125,11.4291,11.4125,11.4236,120000.0
2006-01-31 14:30:00,20.66,20.67,20.62,20.64,112800.0,11.4236,11.4291,11.4015,11.4125,112800.0
2006-01-31 14:35:00,20.64,20.66,20.62,20.65,82000.0,11.4125,11.4236,11.4015,11.418,82000.0
2006-01-31 14:40:00,20.65,20.68,20.61,20.63,113200.0,11.418,11.4346,11.3959,11.407,113200.0
2006-01-31 14:45:00,20.63,20.66,20.61,20.62,69000.0,11.407,11.4236,11.3959,11.4015,69000.0
2006-01-31 14:50:00,20.63,20.66,20.61,20.64,97800.0,11.407,11.4236,11.3959,11.4125,97800.0
2006-01-31 14:55:00,20.64,20.7,20.64,20.7,117800.0,11.4125,11.4457,11.4125,11.4457,117800.0
2006-01-31 15:00:00,20.69,20.72,20.69,20.7,228000.0,11.4402,11.4568,11.4402,11.4457,228000.0
2006-01-31 15:05:00,20.69,20.7,20.68,20.68,83800.0,11.4402,11.4457,11.4346,11.4346,83800.0
2006-01-31 15:10:00,20.69,20.71,20.68,20.68,129600.0,11.4402,11.4512,11.4346,11.4346,129600.0
2006-01-31 15:15:00,20.68,20.71,20.67,20.68,103800.0,11.4346,11.4512,11.4291,11.4346,103800.0
2006-01-31 15:20:00,20.68,20.72,20.68,20.71,107600.0,11.4346,11.4568,11.4346,11.4512,107600.0
2006-01-31 15:25:00,20.71,20.74,20.71,20.74,173800.0,11.4512,11.4678,11.4512,11.4678,173800.0
2006-01-31 15:30:00,20.74,20.75,20.72,20.74,203800.0,11.4678,11.4733,11.4568,11.4678,203800.0
2006-01-31 15:35:00,20.74,20.76,20.73,20.73,277800.0,11.4678,11.4789,11.4623,11.4623,277800.0
2006-01-31 15:40:00,20.73,20.73,20.7,20.72,423800.0,11.4623,11.4623,11.4457,11.4568,423800.0
2006-01-31 15:45:00,20.73,20.74,20.71,20.72,274400.0,11.4623,11.4678,11.4512,11.4568,274400.0
2006-01-31 15:50:00,20.72,20.74,20.7,20.74,295400.0,11.4568,11.4678,11.4457,11.4678,295400.0
2006-01-31 15:55:00,20.73,20.74,20.68,20.68,405200.0,11.4623,11.4678,11.4346,11.4346,405200.0
2006-02-01 09:30:00,20.6,20.63,20.58,20.58,401600.0,11.3904,11.407,11.3793,11.3793,401600.0
2006-02-01 09:35:00,20.59,20.61,20.55,20.59,141400.0,11.3849,11.3959,11.3628,11.3849,141400.0
2006-02-01 09:40:00,20.58,20.61,20.55,20.55,236800.0,11.3793,11.3959,11.3628,11.3628,236800.0
2006-02-01 09:45:00,20.56,20.58,20.55,20.58,120400.0,11.3683,11.3793,11.3628,11.3793,120400.0
2006-02-01 09:50:00,20.58,20.59,20.56,20.58,159600.0,11.3793,11.3849,11.3683,11.3793,159600.0
2006-02-01 09:55:00,20.59,20.6,20.57,20.58,135200.0,11.3849,11.3904,11.3738,11.3793,135200.0
2006-02-01 10:00:00,20.59,20.59,20.54,20.54,198400.0,11.3849,11.3849,11.3572,11.3572,198400.0
2006-02-01 10:05:00,20.54,20.56,20.53,20.53,117000.0,11.3572,11.3683,11.3517,11.3517,117000.0
2006-02-01 10:10:00,20.53,20.55,20.52,20.53,198200.0,11.3517,11.3628,11.3462,11.3517,198200.0
2006-02-01 10:15:00,20.54,20.55,20.52,20.55,295200.0,11.3572,11.3628,11.3462,11.3628,295200.0
2006-02-01 10:20:00,20.54,20.6,20.54,20.59,125400.0,11.3572,11.3904,11.3572,11.3849,125400.0
2006-02-01 10:25:00,20.59,20.59,20.56,20.57,90800.0,11.3849,11.3849,11.3683,11.3738,90800.0
2006-02-01 10:30:00,20.58,20.6,20.58,20.6,167400.0,11.3793,11.3904,11.3793,11.3904,167400.0
2006-02-01 10:35:00,20.59,20.6,20.54,20.55,147800.0,11.3849,11.3904,11.3572,11.3628,147800.0
2006-02-01 10:40:00,20.55,20.57,20.55,20.55,92000.0,11.3628,11.3738,11.3628,11.3628,92000.0
2006-02-01 10:45:00,20.56,20.57,20.54,20.56,133200.0,11.3683,11.3738,11.3572,11.3683,133200.0
2006-02-01 10:50:00,20.57,20.62,20.56,20.61,194000.0,11.3738,11.4015,11.3683,11.3959,194000.0
2006-02-01 10:55:00,20.61,20.63,20.6,20.6,199800.0,11.3959,11.407,11.3904,11.3904,199800.0
2006-02-01 11:00:00,20.6,20.64,20.6,20.64,96600.0,11.3904,11.4125,11.3904,11.4125,96600.0
2006-02-01 11:05:00,20.63,20.67,20.63,20.65,170800.0,11.407,11.4291,11.407,11.418,170800.0
2006-02-01 11:10:00,20.66,20.68,20.64,20.64,367200.0,11.4236,11.4346,11.4125,11.4125,367200.0
2006-02-01 11:15:00,20.64,20.64,20.61,20.64,313200.0,11.4125,11.4125,11.3959,11.4125,313200.0
2006-02-01 11:20:00,20.63,20.66,20.61,20.66,291200.0,11.407,11.4236,11.3959,11.4236,291200.0
2006-02-01 11:25:00,20.65,20.71,20.63,20.71,346000.0,11.418,11.4512,11.407,11.4512,346000.0
2006-02-01 11:30:00,20.71,20.72,20.67,20.67,309800.0,11.4512,11.4568,11.4291,11.4291,309800.0
2006-02-01 11:35:00,20.69,20.73,20.68,20.7,180000.0,11.4402,11.4623,11.4346,11.4457,180000.0
2006-02-01 11:40:00,20.68,20.74,20.67,20.67,128400.0,11.4346,11.4678,11.4291,11.4291,128400.0
2006-02-01 11:45:00,20.68,20.72,20.67,20.71,75200.0,11.4346,11.4568,11.4291,11.4512,75200.0
2006-02-01 11:50:00,20.71,20.75,20.68,20.71,109000.0,11.4512,11.4733,11.4346,11.4512,109000.0
2006-02-01 11:55:00,20.7,20.72,20.67,20.68,68200.0,11.4457,11.4568,11.4291,11.4346,68200.0
2006-02-01 12:00:00,20.68,20.68,20.65,20.67,48600.0,11.4346,11.4346,11.418,11.4291,48600.0
2006-02-01 12:05:00,20.66,20.67,20.64,20.66,118400.0,11.4236,11.4291,11.4125,11.4236,118400.0
2006-02-01 12:10:00,20.66,20.66,20.59,20.6,102200.0,11.4236,11.4236,11.3849,11.3904,102200.0
2006-02-01 12:15:00,20.59,20.6,20.56,20.56,161600.0,11.3849,11.3904,11.3683,11.3683,161600.0
2006-02-01 12:20:00,20.56,20.59,20.55,20.58,53000.0,11.3683,11.3849,11.3628,11.3793,53000.0
2006-02-01 12:25:00,20.58,20.63,20.58,20.6,75400.0,11.3793,11.407,11.3793,11.3904,75400.0
2006-02-01 12:30:00,20.61,20.64,20.59,20.6,385200.0,11.3959,11.4125,11.3849,11.3904,385200.0
2006-02-01 12:35:00,20.6,20.68,20.58,20.58,133600.0,11.3904,11.4346,11.3793,11.3793,133600.0
2006-02-01 12:40:00,20.58,20.59,20.56,20.59,45400.0,11.3793,11.3849,11.3683,11.3849,45400.0
2006-02-01 12:45:00,20.58,20.6,20.57,20.6,105000.0,11.3793,11.3904,11.3738,11.3904,105000.0
2006-02-01 12:50:00,20.61,20.61,20.57,20.58,137400.0,11.3959,11.3959,11.3738,11.3793,137400.0
2006-02-01 12:55:00,20.59,20.61,20.59,20.6,61000.0,11.3849,11.3959,11.3849,11.3904,61000.0
2006-02-01 13:00:00,20.59,20.6,20.58,20.58,51000.0,11.3849,11.3904,11.3793,11.3793,51000.0
2006-02-01 13:05:00,20.58,20.6,20.58,20.6,50000.0,11.3793,11.3904,11.3793,11.3904,50000.0
2006-02-01 13:10:00,20.59,20.59,20.56,20.57,125000.0,11.3849,11.3849,11.3683,11.3738,125000.0
2006-02-01 13:15:00,20.57,20.58,20.54,20.57,173600.0,11.3738,11.3793,11.3572,11.3738,173600.0
2006-02-01 13:20:00,20.57,20.59,20.56,20.59,83800.0,11.3738,11.3849,11.3683,11.3849,83800.0
2006-02-01 13:25:00,20.58,20.6,20.58,20.6,65400.0,11.3793,11.3904,11.3793,11.3904,65400.0
2006-02-01 13:30:00,20.6,20.61,20.55,20.56,130800.0,11.3904,11.3959,11.3628,11.3683,130800.0
2006-02-01 13:35:00,20.56,20.61,20.55,20.6,150800.0,11.3683,11.3959,11.3628,11.3904,150800.0
2006-02-01 13:40:00,20.59,20.61,20.59,20.61,93800.0,11.3849,11.3959,11.3849,11.3959,93800.0
2006-02-01 13:45:00,20.61,20.61,20.59,20.61,99000.0,11.3959,11.3959,11.3849,11.3959,99000.0
2006-02-01 13:50:00,20.61,20.63,20.61,20.63,74600.0,11.3959,11.407,11.3959,11.407,74600.0
2006-02-01 13:55:00,20.63,20.63,20.61,20.62,121000.0,11.407,11.407,11.3959,11.4015,121000.0
2006-02-01 14:00:00,20.62,20.68,20.62,20.66,166800.0,11.4015,11.4346,11.4015,11.4236,166800.0
2006-02-01 14:05:00,20.66,20.67,20.64,20.65,93600.0,11.4236,11.4291,11.4125,11.418,93600.0
2006-02-01 14:10:00,20.66,20.67,20.64,20.65,61400.0,11.4236,11.4291,11.4125,11.418,61400.0
2006-02-01 14:15:00,20.65,20.67,20.65,20.67,47600.0,11.418,11.4291,11.418,11.4291,47600.0
2006-02-01 14:20:00,20.67,20.67,20.63,20.64,182000.0,11.4291,11.4291,11.407,11.4125,182000.0
2006-02-01 14:25:00,20.64,20.64,20.61,20.63,88600.0,11.4125,11.4125,11.3959,11.407,88600.0
2006-02-01 14:30:00,20.63,20.67,20.63,20.65,81400.0,11.407,11.4291,11.407,11.418,81400.0
2006-02-01 14:35:00,20.64,20.67,20.64,20.64,88400.0,11.4125,11.4291,11.4125,11.4125,88400.0
2006-02-01 14:40:00,20.64,20.65,20.61,20.61,102200.0,11.4125,11.418,11.3959,11.3959,102200.0
2006-02-01 14:45:00,20.61,20.61,20.6,20.61,441400.0,11.3959,11.3959,11.3904,11.3959,441400.0
2006-02-01 14:50:00,20.61,20.62,20.59,20.6,153000.0,11.3959,11.4015,11.3849,11.3904,153000.0
2006-02-01 14:55:00,20.6,20.61,20.59,20.61,90200.0,11.3904,11.3959,11.3849,11.3959,90200.0
2006-02-01 15:00:00,20.61,20.61,20.61,20.61,117800.0,11.3959,11.3959,11.3959,11.3959,117800.0
2006-02-01 15:05:00,20.61,20.63,20.61,20.62,121800.0,11.3959,11.407,11.3959,11.4015,121800.0
2006-02-01 15:10:00,20.62,20.64,20.61,20.64,108800.0,11.4015,11.4125,11.3959,11.4125,108800.0
2006-02-01 15:15:00,20.64,20.68,20.64,20.68,253200.0,11.4125,11.4346,11.4125,11.4346,253200.0
2006-02-01 15:20:00,20.67,20.67,20.64,20.66,158000.0,11.4291,11.4291,11.4125,11.4236,158000.0
2006-02-01 15:25:00,20.66,20.73,20.65,20.7,177800.0,11.4236,11.4623,11.418,11.4457,177800.0
2006-02-01 15:30:00,20.71,20.74,20.7,20.73,148200.0,11.4512,11.4678,11.4457,11.4623,148200.0
2006-02-01 15:35:00,20.73,20.76,20.73,20.75,199800.0,11.4623,11.4789,11.4623,11.4733,199800.0
2006-02-01 15:40:00,20.74,20.77,20.74,20.77,131000.0,11.4678,11.4844,11.4678,11.4844,131000.0
2006-02-01 15:45:00,20.76,20.77,20.75,20.75,165800.0,11.4789,11.4844,11.4733,11.4733,165800.0
2006-02-01 15:50:00,20.75,20.75,20.73,20.75,234800.0,11.4733,11.4733,11.4623,11.4733,234800.0
2006-02-01 15:55:00,20.74,20.77,20.74,20.74,445600.0,11.4678,11.4844,11.4678,11.4678,445600.0
2006-02-02 09:30:00,20.66,20.75,20.66,20.73,329800.0,11.4236,11.4733,11.4236,11.4623,329800.0
2006-02-02 09:35:00,20.73,20.75,20.68,20.68,189200.0,11.4623,11.4733,11.4346,11.4346,189200.0
2006-02-02 09:40:00,20.68,20.69,20.67,20.68,160400.0,11.4346,11.4402,11.4291,11.4346,160400.0
2006-02-02 09:45:00,20.68,20.69,20.65,20.69,122600.0,11.4346,11.4402,11.418,11.4402,122600.0
2006-02-02 09:50:00,20.68,20.7,20.67,20.68,185000.0,11.4346,11.4457,11.4291,11.4346,185000.0
2006-02-02 09:55:00,20.68,20.7,20.68,20.69,90600.0,11.4346,11.4457,11.4346,11.4402,90600.0
2006-02-02 10:00:00,20.69,20.7,20.68,20.69,72000.0,11.4402,11.4457,11.4346,11.4402,72000.0
2006-02-02 10:05:00,20.68,20.69,20.66,20.68,203200.0,11.4346,11.4402,11.4236,11.4346,203200.0
2006-02-02 10:10:00,20.68,20.68,20.66,20.66,89200.0,11.4346,11.4346,11.4236,11.4236,89200.0
2006-02-02 10:15:00,20.66,20.68,20.65,20.67,156200.0,11.4236,11.4346,11.418,11.4291,156200.0
2006-02-02 10:20:00,20.67,20.7,20.66,20.69,222800.0,11.4291,11.4457,11.4236,11.4402,222800.0
2006-02-02 10:25:00,20.69,20.7,20.66,20.67,131400.0,11.4402,11.4457,11.4236,11.4291,131400.0
2006-02-02 10:30:00,20.67,20.7,20.67,20.68,140800.0,11.4291,11.4457,11.4291,11.4346,140800.0
2006-02-02 10:35:00,20.67,20.7,20.67,20.67,245000.0,11.4291,11.4457,11.4291,11.4291,245000.0
2006-02-02 10:40:00,20.67,20.68,20.61,20.61,278600.0,11.4291,11.4346,11.3959,11.3959,278600.0
2006-02-02 10:45:00,20.62,20.63,20.6,20.61,161400.0,11.4015,11.407,11.3904,11.3959,161400.0
2006-02-02 10:50:00,20.61,20.62,20.61,20.62,126200.0,11.3959,11.4015,11.3959,11.4015,126200.0
2006-02-02 10:55:00,20.61,20.64,20.61,20.63,85800.0,11.3959,11.4125,11.3959,11.407,85800.0
2006-02-02 11:00:00,20.63,20.63,20.58,20.61,216600.0,11.407,11.407,11.3793,11.3959,216600.0
2006-02-02 11:05:00,20.61,20.63,20.59,20.59,206400.0,11.3959,11.407,11.3849,11.3849,206400.0
2006-02-02 11:10:00,20.59,20.6,20.58,20.59,190000.0,11.3849,11.3904,11.3793,11.3849,190000.0
2006-02-02 11:15:00,20.58,20.6,20.58,20.59,138000.0,11.3793,11.3904,11.3793,11.3849,138000.0
2006-02-02 11:20:00,20.59,20.6,20.57,20.58,185000.0,11.3849,11.3904,11.3738,11.3793,185000.0
2006-02-02 11:25:00,20.58,20.58,20.49,20.53,418400.0,11.3793,11.3793,11.3296,11.3517,418400.0
2006-02-02 11:30:00,20.53,20.57,20.52,20.56,200200.0,11.3517,11.3738,11.3462,11.3683,200200.0
2006-02-02 11:35:00,20.56,20.65,20.55,20.58,127000.0,11.3683,11.418,11.3628,11.3793,127000.0
2006-02-02 11:40:00,20.58,20.61,20.58,20.59,111400.0,11.3793,11.3959,11.3793,11.3849,111400.0
2006-02-02 11:45:00,20.59,20.6,20.56,20.58,82200.0,11.3849,11.3904,11.3683,11.3793,82200.0
2006-02-02 11:50:00,20.57,20.57,20.56,20.57,138000.0,11.3738,11.3738,11.3683,11.3738,138000.0
2006-02-02 11:55:00,20.57,20.58,20.56,20.57,121600.0,11.3738,11.3793,11.3683,11.3738,121600.0
2006-02-02 12:00:00,20.57,20.6,20.57,20.59,81400.0,11.3738,11.3904,11.3738,11.3849,81400.0
2006-02-02 12:05:00,20.59,20.63,20.59,20.61,126000.0,11.3849,11.407,11.3849,11.3959,126000.0
2006-02-02 12:10:00,20.6,20.6,20.58,20.59,173200.0,11.3904,11.3904,11.3793,11.3849,173200.0
2006-02-02 12:15:00,20.59,20.59,20.57,20.57,57000.0,11.3849,11.3849,11.3738,11.3738,57000.0
2006-02-02 12:20:00,20.57,20.59,20.56,20.58,99600.0,11.3738,11.3849,11.3683,11.3793,99600.0
2006-02-02 12:25:00,20.58,20.59,20.55,20.59,148800.0,11.3793,11.3849,11.3628,11.3849,148800.0
2006-02-02 12:30:00,20.58,20.6,20.57,20.59,162800.0,11.3793,11.3904,11.3738,11.3849,162800.0
2006-02-02 12:35:00,20.59,20.59,20.58,20.59,69400.0,11.3849,11.3849,11.3793,11.3849,69400.0
2006-02-02 12:40:00,20.59,20.59,20.58,20.58,46800.0,11.3849,11.3849,11.3793,11.3793,46800.0
2006-02-02 12:45:00,20.58,20.62,20.58,20.62,94400.0,11.3793,11.4015,11.3793,11.4015,94400.0
2006-02-02 12:50:00,20.61,20.63,20.6,20.6,119600.0,11.3959,11.407,11.3904,11.3904,119600.0
2006-02-02 12:55:00,20.6,20.61,20.57,20.57,73200.0,11.3904,11.3959,11.3738,11.3738,73200.0
2006-02-02 13:00:00,20.57,20.58,20.55,20.56,158200.0,11.3738,11.3793,11.3628,11.3683,158200.0
2006-02-02 13:05:00,20.56,20.58,20.56,20.57,84800.0,11.3683,11.3793,11.3683,11.3738,84800.0
2006-02-02 13:10:00,20.57,20.58,20.57,20.57,82600.0,11.3738,11.3793,11.3738,11.3738,82600.0
2006-02-02 13:15:00,20.57,20.59,20.57,20.58,138600.0,11.3738,11.3849,11.3738,11.3793,138600.0
2006-02-02 13:20:00,20.58,20.61,20.58,20.61,74200.0,11.3793,11.3959,11.3793,11.3959,74200.0
2006-02-02 13:25:00,20.61,20.62,20.58,20.58,87800.0,11.3959,11.4015,11.3793,11.3793,87800.0
2006-02-02 13:30:00,20.58,20.59,20.56,20.57,73800.0,11.3793,11.3849,11.3683,11.3738,73800.0
2006-02-02 13:35:00,20.57,20.6,20.57,20.6,102600.0,11.3738,11.3904,11.3738,11.3904,102600.0
2006-02-02 13:40:00,20.6,20.6,20.57,20.59,109400.0,11.3904,11.3904,11.3738,11.3849,109400.0
2006-02-02 13:45:00,20.58,20.6,20.58,20.58,97600.0,11.3793,11.3904,11.3793,11.3793,97600.0
2006-02-02 13:50:00,20.58,20.6,20.57,20.6,54000.0,11.3793,11.3904,11.3738,11.3904,54000.0
2006-02-02 13:55:00,20.6,20.6,20.58,20.59,92800.0,11.3904,11.3904,11.3793,11.3849,92800.0
2006-02-02 14:00:00,20.59,20.6,20.59,20.6,114800.0,11.3849,11.3904,11.3849,11.3904,114800.0
2006-02-02 14:05:00,20.6,20.6,20.58,20.58,76000.0,11.3904,11.3904,11.3793,11.3793,76000.0
2006-02-02 14:10:00,20.58,20.61,20.58,20.6,201600.0,11.3793,11.3959,11.3793,11.3904,201600.0
2006-02-02 14:15:00,20.6,20.61,20.6,20.61,167800.0,11.3904,11.3959,11.3904,11.3959,167800.0
2006-02-02 14:20:00,20.61,20.61,20.6,20.61,85200.0,11.3959,11.3959,11.3904,11.3959,85200.0
2006-02-02 14:25:00,20.61,20.63,20.61,20.62,170000.0,11.3959,11.407,11.3959,11.4015,170000.0
2006-02-02 14:30:00,20.62,20.68,20.62,20.67,255000.0,11.4015,11.4346,11.4015,11.4291,255000.0
2006-02-02 14:35:00,20.67,20.68,20.65,20.65,170200.0,11.4291,11.4346,11.418,11.418,170200.0
2006-02-02 14:40:00,20.65,20.65,20.63,20.63,80000.0,11.418,11.418,11.407,11.407,80000.0
2006-02-02 14:45:00,20.64,20.64,20.61,20.61,169600.0,11.4125,11.4125,11.3959,11.3959,169600.0
2006-02-02 14:50:00,20.61,20.63,20.61,20.62,143000.0,11.3959,11.407,11.3959,11.4015,143000.0
2006-02-02 14:55:00,20.62,20.65,20.59,20.61,202800.0,11.4015,11.418,11.3849,11.3959,202800.0
2006-02-02 15:00:00,20.61,20.61,20.57,20.6,181800.0,11.3959,11.3959,11.3738,11.3904,181800.0
2006-02-02 15:05:00,20.6,20.68,20.6,20.68,199400.0,11.3904,11.4346,11.3904,11.4346,199400.0
2006-02-02 15:10:00,20.68,20.68,20.65,20.66,176400.0,11.4346,11.4346,11.418,11.4236,176400.0
2006-02-02 15:15:00,20.66,20.7,20.66,20.69,345000.0,11.4236,11.4457,11.4236,11.4402,345000.0
2006-02-02 15:20:00,20.69,20.69,20.66,20.66,173800.0,11.4402,11.4402,11.4236,11.4236,173800.0
2006-02-02 15:25:00,20.66,20.71,20.66,20.71,203400.0,11.4236,11.4512,11.4236,11.4512,203400.0
2006-02-02 15:30:00,20.71,20.71,20.66,20.67,180800.0,11.4512,11.4512,11.4236,11.4291,180800.0
2006-02-02 15:35:00,20.66,20.68,20.66,20.67,120600.0,11.4236,11.4346,11.4236,11.4291,120600.0
2006-02-02 15:40:00,20.67,20.67,20.64,20.64,211400.0,11.4291,11.4291,11.4125,11.4125,211400.0
2006-02-02 15:45:00,20.65,20.65,20.64,20.64,135200.0,11.418,11.418,11.4125,11.4125,135200.0
2006-02-02 15:50:00,20.64,20.65,20.61,20.61,191400.0,11.4125,11.418,11.3959,11.3959,191400.0
2006-02-02 15:55:00,20.62,20.63,20.61,20.63,272000.0,11.4015,11.407,11.3959,11.407,272000.0
2006-02-03 09:30:00,20.51,20.56,20.5,20.5,413600.0,11.3406,11.3683,11.3351,11.3351,413600.0
2006-02-03 09:35:00,20.5,20.57,20.5,20.57,120800.0,11.3351,11.3738,11.3351,11.3738,120800.0
2006-02-03 09:40:00,20.57,20.59,20.54,20.57,108600.0,11.3738,11.3849,11.3572,11.3738,108600.0
2006-02-03 09:45:00,20.57,20.59,20.55,20.56,184400.0,11.3738,11.3849,11.3628,11.3683,184400.0
2006-02-03 09:50:00,20.57,20.57,20.54,20.54,126600.0,11.3738,11.3738,11.3572,11.3572,126600.0
2006-02-03 09:55:00,20.54,20.54,20.5,20.5,196800.0,11.3572,11.3572,11.3351,11.3351,196800.0
2006-02-03 10:00:00,20.5,20.57,20.49,20.56,141200.0,11.3351,11.3738,11.3296,11.3683,141200.0
2006-02-03 10:05:00,20.57,20.61,20.57,20.57,153200.0,11.3738,11.3959,11.3738,11.3738,153200.0
2006-02-03 10:10:00,20.57,20.6,20.55,20.55,105000.0,11.3738,11.3904,11.3628,11.3628,105000.0
2006-02-03 10:15:00,20.55,20.59,20.54,20.56,144000.0,11.3628,11.3849,11.3572,11.3683,144000.0
2006-02-03 10:20:00,20.56,20.58,20.53,20.56,100400.0,11.3683,11.3793,11.3517,11.3683,100400.0
2006-02-03 10:25:00,20.57,20.57,20.54,20.56,74000.0,11.3738,11.3738,11.3572,11.3683,74000.0
2006-02-03 10:30:00,20.56,20.57,20.53,20.53,150200.0,11.3683,11.3738,11.3517,11.3517,150200.0
2006-02-03 10:35:00,20.53,20.53,20.49,20.5,120800.0,11.3517,11.3517,11.3296,11.3351,120800.0
2006-02-03 10:40:00,20.5,20.53,20.5,20.52,137800.0,11.3351,11.3517,11.3351,11.3462,137800.0
2006-02-03 10:45:00,20.51,20.54,20.5,20.5,117800.0,11.3406,11.3572,11.3351,11.3351,117800.0
2006-02-03 10:50:00,20.5,20.5,20.49,20.49,122600.0,11.3351,11.3351,11.3296,11.3296,122600.0
2006-02-03 10:55:00,20.49,20.51,20.48,20.49,170600.0,11.3296,11.3406,11.324,11.3296,170600.0
2006-02-03 11:00:00,20.49,20.5,20.46,20.46,224000.0,11.3296,11.3351,11.313,11.313,224000.0
2006-02-03 11:05:00,20.46,20.48,20.44,20.45,294400.0,11.313,11.324,11.3019,11.3075,294400.0
2006-02-03 11:10:00,20.45,20.46,20.41,20.43,157200.0,11.3075,11.313,11.2853,11.2964,157200.0
2006-02-03 11:15:00,20.42,20.43,20.36,20.37,342800.0,11.2909,11.2964,11.2577,11.2632,342800.0
2006-02-03 11:20:00,20.37,20.4,20.35,20.36,376400.0,11.2632,11.2798,11.2522,11.2577,376400.0
2006-02-03 11:25:00,20.36,20.36,20.32,20.33,342800.0,11.2577,11.2577,11.2356,11.2411,342800.0
2006-02-03 11:30:00,20.32,20.33,20.29,20.31,321600.0,11.2356,11.2411,11.219,11.23,321600.0
2006-02-03 11:35:00,20.3,20.35,20.29,20.3,323400.0,11.2245,11.2522,11.219,11.2245,323400.0
2006-02-03 11:40:00,20.3,20.33,20.28,20.28,201800.0,11.2245,11.2411,11.2135,11.2135,201800.0
2006-02-03 11:45:00,20.33,20.33,20.26,20.29,363600.0,11.2411,11.2411,11.2024,11.219,363600.0
2006-02-03 11:50:00,20.29,20.29,20.28,20.29,168000.0,11.219,11.219,11.2135,11.219,168000.0
2006-02-03 11:55:00,20.29,20.33,20.29,20.33,270000.0,11.219,11.2411,11.219,11.2411,270000.0
2006-02-03 12:00:00,20.33,20.39,20.33,20.39,124200.0,11.2411,11.2743,11.2411,11.2743,124200.0
2006-02-03 12:05:00,20.39,20.41,20.38,20.39,98800.0,11.2743,11.2853,11.2688,11.2743,98800.0
2006-02-03 12:10:00,20.4,20.4,20.36,20.36,215200.0,11.2798,11.2798,11.2577,11.2577,215200.0
2006-02-03 12:15:00,20.36,20.39,20.36,20.38,59400.0,11.2577,11.2743,11.2577,11.2688,59400.0
2006-02-03 12:20:00,20.39,20.39,20.37,20.38,94800.0,11.2743,11.2743,11.2632,11.2688,94800.0
2006-02-03 12:25:00,20.38,20.38,20.36,20.38,89200.0,11.2688,11.2688,11.2577,11.2688,89200.0
2006-02-03 12:30:00,20.37,20.39,20.36,20.39,67400.0,11.2632,11.2743,11.2577,11.2743,67400.0
2006-02-03 12:35:00,20.39,20.39,20.36,20.39,99800.0,11.2743,11.2743,11.2577,11.2743,99800.0
2006-02-03 12:40:00,20.38,20.39,20.36,20.38,76600.0,11.2688,11.2743,11.2577,11.2688,76600.0
2006-02-03 12:45:00,20.38,20.4,20.38,20.4,87400.0,11.2688,11.2798,11.2688,11.2798,87400.0
2006-02-03 12:50:00,20.4,20.41,20.39,20.41,85400.0,11.2798,11.2853,11.2743,11.2853,85400.0
2006-02-03 12:55:00,20.41,20.43,20.41,20.43,116400.0,11.2853,11.2964,11.2853,11.2964,116400.0
2006-02-03 13:00:00,20.43,20.46,20.43,20.45,103600.0,11.2964,11.313,11.2964,11.3075,103600.0
2006-02-03 13:05:00,20.45,20.46,20.43,20.45,73000.0,11.3075,11.313,11.2964,11.3075,73000.0
2006-02-03 13:10:00,20.45,20.47,20.43,20.43,110200.0,11.3075,11.3185,11.2964,11.2964,110200.0
2006-02-03 13:15:00,20.43,20.48,20.43,20.45,127000.0,11.2964,11.324,11.2964,11.3075,127000.0
2006-02-03 13:20:00,20.45,20.49,20.45,20.47,156000.0,11.3075,11.3296,11.3075,11.3185,156000.0
2006-02-03 13:25:00,20.47,20.48,20.45,20.47,59800.0,11.3185,11.324,11.3075,11.3185,59800.0
2006-02-03 13:30:00,20.47,20.49,20.47,20.48,72200.0,11.3185,11.3296,11.3185,11.324,72200.0
2006-02-03 13:35:00,20.48,20.51,20.47,20.5,86600.0,11.324,11.3406,11.3185,11.3351,86600.0
2006-02-03 13:40:00,20.5,20.5,20.46,20.47,89200.0,11.3351,11.3351,11.313,11.3185,89200.0
2006-02-03 13:45:00,20.46,20.47,20.44,20.47,59600.0,11.313,11.3185,11.3019,11.3185,59600.0
2006-02-03 13:50:00,20.47,20.47,20.44,20.44,53400.0,11.3185,11.3185,11.3019,11.3019,53400.0
2006-02-03 13:55:00,20.43,20.43,20.41,20.42,175400.0,11.2964,11.2964,11.2853,11.2909,175400.0
2006-02-03 14:00:00,20.42,20.43,20.41,20.42,84200.0,11.2909,11.2964,11.2853,11.2909,84200.0
2006-02-03 14:05:00,20.42,20.43,20.41,20.42,60200.0,11.2909,11.2964,11.2853,11.2909,60200.0
2006-02-03 14:10:00,20.42,20.42,20.36,20.38,135000.0,11.2909,11.2909,11.2577,11.2688,135000.0
2006-02-03 14:15:00,20.39,20.4,20.37,20.39,164800.0,11.2743,11.2798,11.2632,11.2743,164800.0
2006-02-03 14:20:00,20.39,20.39,20.38,20.38,77600.0,11.2743,11.2743,11.2688,11.2688,77600.0
2006-02-03 14:25:00,20.38,20.4,20.38,20.39,90800.0,11.2688,11.2798,11.2688,11.2743,90800.0
2006-02-03 14:30:00,20.38,20.41,20.37,20.4,66400.0,11.2688,11.2853,11.2632,11.2798,66400.0
2006-02-03 14:35:00,20.4,20.41,20.4,20.41,37800.0,11.2798,11.2853,11.2798,11.2853,37800.0
2006-02-03 14:40:00,20.41,20.43,20.39,20.4,106400.0,11.2853,11.2964,11.2743,11.2798,106400.0
2006-02-03 14:45:00,20.4,20.42,20.38,20.41,65000.0,11.2798,11.2909,11.2688,11.2853,65000.0
2006-02-03 14:50:00,20.41,20.41,20.38,20.4,60800.0,11.2853,11.2853,11.2688,11.2798,60800.0
2006-02-03 14:55:00,20.4,20.41,20.38,20.38,67200.0,11.2798,11.2853,11.2688,11.2688,67200.0
2006-02-03 15:00:00,20.38,20.41,20.36,20.37,162600.0,11.2688,11.2853,11.2577,11.2632,162600.0
2006-02-03 15:05:00,20.37,20.41,20.36,20.4,253000.0,11.2632,11.2853,11.2577,11.2798,253000.0
2006-02-03 15:10:00,20.4,20.4,20.38,20.38,70400.0,11.2798,11.2798,11.2688,11.2688,70400.0
2006-02-03 15:15:00,20.38,20.38,20.36,20.38,126800.0,11.2688,11.2688,11.2577,11.2688,126800.0
2006-02-03 15:20:00,20.38,20.4,20.36,20.36,105000.0,11.2688,11.2798,11.2577,11.2577,105000.0
2006-02-03 15:25:00,20.36,20.41,20.36,20.4,132200.0,11.2577,11.2853,11.2577,11.2798,132200.0
2006-02-03 15:30:00,20.4,20.4,20.36,20.36,230000.0,11.2798,11.2798,11.2577,11.2577,230000.0
2006-02-03 15:35:00,20.36,20.4,20.36,20.39,133400.0,11.2577,11.2798,11.2577,11.2743,133400.0
2006-02-03 15:40:00,20.4,20.41,20.38,20.38,165600.0,11.2798,11.2853,11.2688,11.2688,165600.0
2006-02-03 15:45:00,20.38,20.43,20.38,20.41,155400.0,11.2688,11.2964,11.2688,11.2853,155400.0
2006-02-03 15:50:00,20.41,20.41,20.38,20.41,299600.0,11.2853,11.2853,11.2688,11.2853,299600.0
2006-02-03 15:55:00,20.41,20.45,20.41,20.44,311200.0,11.2853,11.3075,11.2853,11.3019,311200.0
2006-02-06 09:30:00,20.42,20.48,20.42,20.47,344800.0,11.2909,11.324,11.2909,11.3185,344800.0
2006-02-06 09:35:00,20.47,20.47,20.43,20.43,104000.0,11.3185,11.3185,11.2964,11.2964,104000.0
2006-02-06 09:40:00,20.43,20.43,20.41,20.42,119800.0,11.2964,11.2964,11.2853,11.2909,119800.0
2006-02-06 09:45:00,20.42,20.43,20.4,20.41,165400.0,11.2909,11.2964,11.2798,11.2853,165400.0
2006-02-06 09:50:00,20.4,20.43,20.4,20.42,146000.0,11.2798,11.2964,11.2798,11.2909,146000.0
2006-02-06 09:55:00,20.42,20.43,20.4,20.42,147000.0,11.2909,11.2964,11.2798,11.2909,147000.0
2006-02-06 10:00:00,20.43,20.44,20.42,20.43,78600.0,11.2964,11.3019,11.2909,11.2964,78600.0
2006-02-06 10:05:00,20.43,20.43,20.38,20.38,184400.0,11.2964,11.2964,11.2688,11.2688,184400.0
2006-02-06 10:10:00,20.38,20.4,20.38,20.39,164800.0,11.2688,11.2798,11.2688,11.2743,164800.0
2006-02-06 10:15:00,20.4,20.46,20.39,20.45,132800.0,11.2798,11.313,11.2743,11.3075,132800.0
2006-02-06 10:20:00,20.45,20.46,20.43,20.45,93800.0,11.3075,11.313,11.2964,11.3075,93800.0
2006-02-06 10:25:00,20.46,20.47,20.43,20.45,139200.0,11.313,11.3185,11.2964,11.3075,139200.0
2006-02-06 10:30:00,20.44,20.45,20.43,20.44,147800.0,11.3019,11.3075,11.2964,11.3019,147800.0
2006-02-06 10:35:00,20.45,20.45,20.41,20.44,127800.0,11.3075,11.3075,11.2853,11.3019,127800.0
2006-02-06 10:40:00,20.44,20.45,20.41,20.42,122400.0,11.3019,11.3075,11.2853,11.2909,122400.0
2006-02-06 10:45:00,20.42,20.42,20.4,20.4,107800.0,11.2909,11.2909,11.2798,11.2798,107800.0
2006-02-06 10:50:00,20.4,20.41,20.37,20.37,144400.0,11.2798,11.2853,11.2632,11.2632,144400.0
2006-02-06 10:55:00,20.37,20.4,20.37,20.38,108800.0,11.2632,11.2798,11.2632,11.2688,108800.0
2006-02-06 11:00:00,20.38,20.43,20.38,20.43,197600.0,11.2688,11.2964,11.2688,11.2964,197600.0
2006-02-06 11:05:00,20.43,20.43,20.41,20.43,105400.0,11.2964,11.2964,11.2853,11.2964,105400.0
2006-02-06 11:10:00,20.42,20.43,20.42,20.43,82400.0,11.2909,11.2964,11.2909,11.2964,82400.0
2006-02-06 11:15:00,20.42,20.43,20.42,20.43,40600.0,11.2909,11.2964,11.2909,11.2964,40600.0
2006-02-06 11:20:00,20.42,20.43,20.42,20.43,90000.0,11.2909,11.2964,11.2909,11.2964,90000.0
2006-02-06 11:25:00,20.43,20.43,20.42,20.43,89600.0,11.2964,11.2964,11.2909,11.2964,89600.0
2006-02-06 11:30:00,20.43,20.45,20.42,20.43,209000.0,11.2964,11.3075,11.2909,11.2964,209000.0
2006-02-06 11:35:00,20.43,20.44,20.42,20.43,121600.0,11.2964,11.3019,11.2909,11.2964,121600.0
2006-02-06 11:40:00,20.43,20.46,20.43,20.45,143600.0,11.2964,11.313,11.2964,11.3075,143600.0
2006-02-06 11:45:00,20.45,20.45,20.43,20.45,71400.0,11.3075,11.3075,11.2964,11.3075,71400.0
2006-02-06 11:50:00,20.45,20.45,20.43,20.43,78400.0,11.3075,11.3075,11.2964,11.2964,78400.0
2006-02-06 11:55:00,20.43,20.46,20.43,20.45,345800.0,11.2964,11.313,11.2964,11.3075,345800.0
2006-02-06 12:00:00,20.45,20.47,20.44,20.45,86000.0,11.3075,11.3185,11.3019,11.3075,86000.0
2006-02-06 12:05:00,20.45,20.46,20.43,20.44,136400.0,11.3075,11.313,11.2964,11.3019,136400.0
2006-02-06 12:10:00,20.44,20.45,20.43,20.45,202200.0,11.3019,11.3075,11.2964,11.3075,202200.0
2006-02-06 12:15:00,20.44,20.45,20.43,20.43,100600.0,11.3019,11.3075,11.2964,11.2964,100600.0
2006-02-06 12:20:00,20.43,20.44,20.43,20.43,156600.0,11.2964,11.3019,11.2964,11.2964,156600.0
2006-02-06 12:25:00,20.43,20.43,20.42,20.43,76800.0,11.2964,11.2964,11.2909,11.2964,76800.0
2006-02-06 12:30:00,20.43,20.43,20.42,20.43,89800.0,11.2964,11.2964,11.2909,11.2964,89800.0
2006-02-06 12:35:00,20.43,20.43,20.4,20.4,76200.0,11.2964,11.2964,11.2798,11.2798,76200.0
2006-02-06 12:40:00,20.4,20.42,20.39,20.42,123800.0,11.2798,11.2909,11.2743,11.2909,123800.0
2006-02-06 12:45:00,20.41,20.43,20.41,20.42,68000.0,11.2853,11.2964,11.2853,11.2909,68000.0
2006-02-06 12:50:00,20.42,20.43,20.42,20.42,78200.0,11.2909,11.2964,11.2909,11.2909,78200.0
2006-02-06 12:55:00,20.42,20.43,20.42,20.43,60800.0,11.2909,11.2964,11.2909,11.2964,60800.0
2006-02-06 13:00:00,20.42,20.43,20.41,20.42,68000.0,11.2909,11.2964,11.2853,11.2909,68000.0
2006-02-06 13:05:00,20.42,20.43,20.41,20.42,91400.0,11.2909,11.2964,11.2853,11.2909,91400.0
2006-02-06 13:10:00,20.42,20.45,20.42,20.43,225000.0,11.2909,11.3075,11.2909,11.2964,225000.0
2006-02-06 13:15:00,20.43,20.43,20.43,20.43,100000.0,11.2964,11.2964,11.2964,11.2964,100000.0
2006-02-06 13:20:00,20.43,20.45,20.43,20.45,242000.0,11.2964,11.3075,11.2964,11.3075,242000.0
2006-02-06 13:25:00,20.45,20.47,20.45,20.45,154200.0,11.3075,11.3185,11.3075,11.3075,154200.0
2006-02-06 13:30:00,20.45,20.47,20.45,20.46,181800.0,11.3075,11.3185,11.3075,11.313,181800.0
2006-02-06 13:35:00,20.46,20.46,20.43,20.45,59000.0,11.313,11.313,11.2964,11.3075,59000.0
2006-02-06 13:40:00,20.45,20.46,20.43,20.46,61800.0,11.3075,11.313,11.2964,11.313,61800.0
2006-02-06 13:45:00,20.46,20.46,20.45,20.46,96200.0,11.313,11.313,11.3075,11.313,96200.0
2006-02-06 13:50:00,20.46,20.47,20.44,20.44,222400.0,11.313,11.3185,11.3019,11.3019,222400.0
2006-02-06 13:55:00,20.45,20.45,20.32,20.37,793600.0,11.3075,11.3075,11.2356,11.2632,793600.0
2006-02-06 14:00:00,20.37,20.38,20.33,20.38,440400.0,11.2632,11.2688,11.2411,11.2688,440400.0
2006-02-06 14:05:00,20.39,20.41,20.38,20.39,193200.0,11.2743,11.2853,11.2688,11.2743,193200.0
2006-02-06 14:10:00,20.39,20.44,20.39,20.43,172200.0,11.2743,11.3019,11.2743,11.2964,172200.0
2006-02-06 14:15:00,20.43,20.44,20.41,20.41,191400.0,11.2964,11.3019,11.2853,11.2853,191400.0
2006-02-06 14:20:00,20.41,20.44,20.41,20.43,38800.0,11.2853,11.3019,11.2853,11.2964,38800.0
2006-02-06 14:25:00,20.43,20.44,20.43,20.43,171200.0,11.2964,11.3019,11.2964,11.2964,171200.0
2006-02-06 14:30:00,20.43,20.46,20.43,20.45,88400.0,11.2964,11.313,11.2964,11.3075,88400.0
2006-02-06 14:35:00,20.45,20.45,20.43,20.43,58400.0,11.3075,11.3075,11.2964,11.2964,58400.0
2006-02-06 14:40:00,20.43,20.43,20.41,20.43,56400.0,11.2964,11.2964,11.2853,11.2964,56400.0
2006-02-06 14:45:00,20.43,20.43,20.42,20.42,91600.0,11.2964,11.2964,11.2909,11.2909,91600.0
2006-02-06 14:50:00,20.43,20.45,20.42,20.43,101400.0,11.2964,11.3075,11.2909,11.2964,101400.0
2006-02-06 14:55:00,20.43,20.45,20.43,20.43,100400.0,11.2964,11.3075,11.2964,11.2964,100400.0
2006-02-06 15:00:00,20.43,20.45,20.43,20.43,156000.0,11.2964,11.3075,11.2964,11.2964,156000.0
2006-02-06 15:05:00,20.43,20.45,20.43,20.44,175000.0,11.2964,11.3075,11.2964,11.3019,175000.0
2006-02-06 15:10:00,20.45,20.45,20.42,20.42,105200.0,11.3075,11.3075,11.2909,11.2909,105200.0
2006-02-06 15:15:00,20.42,20.46,20.41,20.46,182000.0,11.2909,11.313,11.2853,11.313,182000.0
2006-02-06 15:20:00,20.46,20.46,20.45,20.45,163400.0,11.313,11.313,11.3075,11.3075,163400.0
2006-02-06 15:25:00,20.45,20.46,20.45,20.46,93600.0,11.3075,11.313,11.3075,11.313,93600.0
2006-02-06 15:30:00,20.46,20.46,20.45,20.45,196000.0,11.313,11.313,11.3075,11.3075,196000.0
2006-02-06 15:35:00,20.46,20.46,20.43,20.44,250800.0,11.313,11.313,11.2964,11.3019,250800.0
2006-02-06 15:40:00,20.44,20.46,20.43,20.46,159600.0,11.3019,11.313,11.2964,11.313,159600.0
2006-02-06 15:45:00,20.46,20.47,20.45,20.45,209800.0,11.313,11.3185,11.3075,11.3075,209800.0
2006-02-06 15:50:00,20.45,20.48,20.45,20.48,298800.0,11.3075,11.324,11.3075,11.324,298800.0
2006-02-06 15:55:00,20.48,20.5,20.48,20.48,222000.0,11.324,11.3351,11.324,11.324,222000.0
2006-02-07 09:30:00,20.7,20.74,20.64,20.65,1431600.0,11.4457,11.4678,11.4125,11.418,1431600.0
2006-02-07 09:35:00,20.64,20.68,20.61,20.63,315000.0,11.4125,11.4346,11.3959,11.407,315000.0
2006-02-07 09:40:00,20.63,20.65,20.61,20.63,150800.0,11.407,11.418,11.3959,11.407,150800.0
2006-02-07 09:45:00,20.63,20.65,20.62,20.64,166000.0,11.407,11.418,11.4015,11.4125,166000.0
2006-02-07 09:50:00,20.63,20.67,20.63,20.66,187400.0,11.407,11.4291,11.407,11.4236,187400.0
2006-02-07 09:55:00,20.66,20.67,20.65,20.67,413400.0,11.4236,11.4291,11.418,11.4291,413400.0
2006-02-07 10:00:00,20.66,20.67,20.65,20.65,225200.0,11.4236,11.4291,11.418,11.418,225200.0
2006-02-07 10:05:00,20.66,20.68,20.65,20.66,214400.0,11.4236,11.4346,11.418,11.4236,214400.0
2006-02-07 10:10:00,20.66,20.66,20.61,20.63,331800.0,11.4236,11.4236,11.3959,11.407,331800.0
2006-02-07 10:15:00,20.63,20.65,20.63,20.63,144200.0,11.407,11.418,11.407,11.407,144200.0
2006-02-07 10:20:00,20.63,20.66,20.62,20.63,343000.0,11.407,11.4236,11.4015,11.407,343000.0
2006-02-07 10:25:00,20.63,20.65,20.61,20.64,489200.0,11.407,11.418,11.3959,11.4125,489200.0
2006-02-07 10:30:00,20.64,20.67,20.64,20.65,320800.0,11.4125,11.4291,11.4125,11.418,320800.0
2006-02-07 10:35:00,20.65,20.66,20.63,20.66,235000.0,11.418,11.4236,11.407,11.4236,235000.0
2006-02-07 10:40:00,20.65,20.66,20.62,20.65,297200.0,11.418,11.4236,11.4015,11.418,297200.0
2006-02-07 10:45:00,20.65,20.66,20.63,20.63,255000.0,11.418,11.4236,11.407,11.407,255000.0
2006-02-07 10:50:00,20.63,20.65,20.63,20.65,289800.0,11.407,11.418,11.407,11.418,289800.0
2006-02-07 10:55:00,20.65,20.65,20.63,20.65,203800.0,11.418,11.418,11.407,11.418,203800.0
2006-02-07 11:00:00,20.65,20.65,20.64,20.65,154000.0,11.418,11.418,11.4125,11.418,154000.0
2006-02-07 11:05:00,20.65,20.65,20.63,20.63,215400.0,11.418,11.418,11.407,11.407,215400.0
2006-02-07 11:10:00,20.63,20.63,20.58,20.58,220200.0,11.407,11.407,11.3793,11.3793,220200.0
2006-02-07 11:15:00,20.58,20.61,20.57,20.61,103000.0,11.3793,11.3959,11.3738,11.3959,103000.0
2006-02-07 11:20:00,20.61,20.71,20.61,20.65,404800.0,11.3959,11.4512,11.3959,11.418,404800.0
2006-02-07 11:25:00,20.65,20.68,20.64,20.68,365200.0,11.418,11.4346,11.4125,11.4346,365200.0
2006-02-07 11:30:00,20.68,20.7,20.65,20.66,173800.0,11.4346,11.4457,11.418,11.4236,173800.0
2006-02-07 11:35:00,20.66,20.66,20.65,20.65,153800.0,11.4236,11.4236,11.418,11.418,153800.0
2006-02-07 11:40:00,20.65,20.65,20.61,20.61,329800.0,11.418,11.418,11.3959,11.3959,329800.0
2006-02-07 11:45:00,20.62,20.65,20.59,20.6,190200.0,11.4015,11.418,11.3849,11.3904,190200.0
2006-02-07 11:50:00,20.6,20.63,20.59,20.61,335600.0,11.3904,11.407,11.3849,11.3959,335600.0
2006-02-07 11:55:00,20.61,20.63,20.61,20.61,65200.0,11.3959,11.407,11.3959,11.3959,65200.0
2006-02-07 12:00:00,20.61,20.63,20.61,20.63,67000.0,11.3959,11.407,11.3959,11.407,67000.0
2006-02-07 12:05:00,20.63,20.64,20.61,20.61,218400.0,11.407,11.4125,11.3959,11.3959,218400.0
2006-02-07 12:10:00,20.61,20.63,20.57,20.61,244200.0,11.3959,11.407,11.3738,11.3959,244200.0
2006-02-07 12:15:00,20.61,20.61,20.58,20.58,375800.0,11.3959,11.3959,11.3793,11.3793,375800.0
2006-02-07 12:20:00,20.57,20.61,20.57,20.6,160800.0,11.3738,11.3959,11.3738,11.3904,160800.0
2006-02-07 12:25:00,20.6,20.61,20.57,20.59,320000.0,11.3904,11.3959,11.3738,11.3849,320000.0
2006-02-07 12:30:00,20.59,20.61,20.58,20.6,102000.0,11.3849,11.3959,11.3793,11.3904,102000.0
2006-02-07 12:35:00,20.6,20.61,20.6,20.61,150200.0,11.3904,11.3959,11.3904,11.3959,150200.0
2006-02-07 12:40:00,20.61,20.61,20.61,20.61,132600.0,11.3959,11.3959,11.3959,11.3959,132600.0
2006-02-07 12:45:00,20.61,20.61,20.57,20.59,189200.0,11.3959,11.3959,11.3738,11.3849,189200.0
2006-02-07 12:50:00,20.58,20.6,20.57,20.59,186000.0,11.3793,11.3904,11.3738,11.3849,186000.0
2006-02-07 12:55:00,20.59,20.59,20.57,20.58,92600.0,11.3849,11.3849,11.3738,11.3793,92600.0
2006-02-07 13:00:00,20.58,20.6,20.58,20.58,249400.0,11.3793,11.3904,11.3793,11.3793,249400.0
2006-02-07 13:05:00,20.58,20.58,20.54,20.55,167000.0,11.3793,11.3793,11.3572,11.3628,167000.0
2006-02-07 13:10:00,20.55,20.57,20.53,20.56,301000.0,11.3628,11.3738,11.3517,11.3683,301000.0
2006-02-07 13:15:00,20.55,20.58,20.54,20.58,89600.0,11.3628,11.3793,11.3572,11.3793,89600.0
2006-02-07 13:20:00,20.58,20.58,20.55,20.57,85000.0,11.3793,11.3793,11.3628,11.3738,85000.0
2006-02-07 13:25:00,20.57,20.58,20.56,20.56,88200.0,11.3738,11.3793,11.3683,11.3683,88200.0
2006-02-07 13:30:00,20.56,20.57,20.55,20.57,251000.0,11.3683,11.3738,11.3628,11.3738,251000.0
2006-02-07 13:35:00,20.56,20.58,20.55,20.56,309600.0,11.3683,11.3793,11.3628,11.3683,309600.0
2006-02-07 13:40:00,20.56,20.57,20.55,20.57,116600.0,11.3683,11.3738,11.3628,11.3738,116600.0
2006-02-07 13:45:00,20.57,20.59,20.57,20.58,109000.0,11.3738,11.3849,11.3738,11.3793,109000.0
2006-02-07 13:50:00,20.57,20.58,20.54,20.58,93000.0,11.3738,11.3793,11.3572,11.3793,93000.0
2006-02-07 13:55:00,20.57,20.58,20.56,20.56,108000.0,11.3738,11.3793,11.3683,11.3683,108000.0
2006-02-07 14:00:00,20.56,20.58,20.55,20.57,91000.0,11.3683,11.3793,11.3628,11.3738,91000.0
2006-02-07 14:05:00,20.57,20.57,20.56,20.57,85200.0,11.3738,11.3738,11.3683,11.3738,85200.0
2006-02-07 14:10:00,20.57,20.58,20.54,20.57,185400.0,11.3738,11.3793,11.3572,11.3738,185400.0
2006-02-07 14:15:00,20.57,20.58,20.56,20.58,134000.0,11.3738,11.3793,11.3683,11.3793,134000.0
2006-02-07 14:20:00,20.58,20.58,20.58,20.58,155000.0,11.3793,11.3793,11.3793,11.3793,155000.0
2006-02-07 14:25:00,20.58,20.6,20.58,20.59,163600.0,11.3793,11.3904,11.3793,11.3849,163600.0
2006-02-07 14:30:00,20.59,20.59,20.58,20.58,91800.0,11.3849,11.3849,11.3793,11.3793,91800.0
2006-02-07 14:35:00,20.58,20.59,20.58,20.58,225400.0,11.3793,11.3849,11.3793,11.3793,225400.0
2006-02-07 14:40:00,20.58,20.59,20.58,20.58,117600.0,11.3793,11.3849,11.3793,11.3793,117600.0
2006-02-07 14:45:00,20.58,20.59,20.56,20.56,370200.0,11.3793,11.3849,11.3683,11.3683,370200.0
2006-02-07 14:50:00,20.53,20.56,20.53,20.54,323400.0,11.3517,11.3683,11.3517,11.3572,323400.0
2006-02-07 14:55:00,20.54,20.56,20.53,20.53,336800.0,11.3572,11.3683,11.3517,11.3517,336800.0
2006-02-07 15:00:00,20.53,20.55,20.5,20.5,207800.0,11.3517,11.3628,11.3351,11.3351,207800.0
2006-02-07 15:05:00,20.5,20.52,20.46,20.47,288000.0,11.3351,11.3462,11.313,11.3185,288000.0
2006-02-07 15:10:00,20.46,20.46,20.35,20.41,583200.0,11.313,11.313,11.2522,11.2853,583200.0
2006-02-07 15:15:00,20.41,20.42,20.31,20.34,429600.0,11.2853,11.2909,11.23,11.2466,429600.0
2006-02-07 15:20:00,20.33,20.39,20.33,20.39,203000.0,11.2411,11.2743,11.2411,11.2743,203000.0
2006-02-07 15:25:00,20.39,20.42,20.37,20.38,759600.0,11.2743,11.2909,11.2632,11.2688,759600.0
2006-02-07 15:30:00,20.39,20.43,20.38,20.43,250400.0,11.2743,11.2964,11.2688,11.2964,250400.0
2006-02-07 15:35:00,20.43,20.47,20.43,20.46,172600.0,11.2964,11.3185,11.2964,11.313,172600.0
2006-02-07 15:40:00,20.47,20.47,20.43,20.43,190200.0,11.3185,11.3185,11.2964,11.2964,190200.0
2006-02-07 15:45:00,20.43,20.5,20.43,20.47,223600.0,11.2964,11.3351,11.2964,11.3185,223600.0
2006-02-07 15:50:00,20.47,20.5,20.47,20.49,488400.0,11.3185,11.3351,11.3185,11.3296,488400.0
2006-02-07 15:55:00,20.49,20.54,20.49,20.52,469000.0,11.3296,11.3572,11.3296,11.3462,469000.0
2006-02-08 09:30:00,20.63,20.63,20.55,20.61,737600.0,11.407,11.407,11.3628,11.3959,737600.0
2006-02-08 09:35:00,20.61,20.61,20.45,20.54,412800.0,11.3959,11.3959,11.3075,11.3572,412800.0
2006-02-08 09:40:00,20.54,20.56,20.54,20.55,147600.0,11.3572,11.3683,11.3572,11.3628,147600.0
2006-02-08 09:45:00,20.55,20.57,20.53,20.53,181800.0,11.3628,11.3738,11.3517,11.3517,181800.0
2006-02-08 09:50:00,20.53,20.54,20.53,20.54,180800.0,11.3517,11.3572,11.3517,11.3572,180800.0
2006-02-08 09:55:00,20.54,20.54,20.5,20.5,265200.0,11.3572,11.3572,11.3351,11.3351,265200.0
2006-02-08 10:00:00,20.51,20.54,20.5,20.52,194200.0,11.3406,11.3572,11.3351,11.3462,194200.0
2006-02-08 10:05:00,20.52,20.53,20.52,20.52,98400.0,11.3462,11.3517,11.3462,11.3462,98400.0
2006-02-08 10:10:00,20.53,20.54,20.52,20.52,207400.0,11.3517,11.3572,11.3462,11.3462,207400.0
2006-02-08 10:15:00,20.52,20.54,20.5,20.5,283000.0,11.3462,11.3572,11.3351,11.3351,283000.0
2006-02-08 10:20:00,20.5,20.51,20.48,20.5,356800.0,11.3351,11.3406,11.324,11.3351,356800.0
2006-02-08 10:25:00,20.5,20.52,20.49,20.52,258400.0,11.3351,11.3462,11.3296,11.3462,258400.0
2006-02-08 10:30:00,20.52,20.53,20.49,20.49,237000.0,11.3462,11.3517,11.3296,11.3296,237000.0
2006-02-08 10:35:00,20.49,20.52,20.48,20.5,314200.0,11.3296,11.3462,11.324,11.3351,314200.0
2006-02-08 10:40:00,20.5,20.5,20.41,20.43,440600.0,11.3351,11.3351,11.2853,11.2964,440600.0
2006-02-08 10:45:00,20.43,20.43,20.4,20.4,200400.0,11.2964,11.2964,11.2798,11.2798,200400.0
2006-02-08 10:50:00,20.4,20.42,20.4,20.41,156000.0,11.2798,11.2909,11.2798,11.2853,156000.0
2006-02-08 10:55:00,20.42,20.42,20.37,20.38,220400.0,11.2909,11.2909,11.2632,11.2688,220400.0
2006-02-08 11:00:00,20.38,20.41,20.38,20.39,92800.0,11.2688,11.2853,11.2688,11.2743,92800.0
2006-02-08 11:05:00,20.39,20.4,20.38,20.39,109200.0,11.2743,11.2798,11.2688,11.2743,109200.0
2006-02-08 11:10:00,20.38,20.43,20.38,20.41,93000.0,11.2688,11.2964,11.2688,11.2853,93000.0
2006-02-08 11:15:00,20.4,20.45,20.4,20.43,199000.0,11.2798,11.3075,11.2798,11.2964,199000.0
2006-02-08 11:20:00,20.43,20.46,20.43,20.45,196000.0,11.2964,11.313,11.2964,11.3075,196000.0
2006-02-08 11:25:00,20.45,20.47,20.43,20.45,180600.0,11.3075,11.3185,11.2964,11.3075,180600.0
2006-02-08 11:30:00,20.45,20.45,20.42,20.43,125000.0,11.3075,11.3075,11.2909,11.2964,125000.0
2006-02-08 11:35:00,20.43,20.46,20.43,20.44,121200.0,11.2964,11.313,11.2964,11.3019,121200.0
2006-02-08 11:40:00,20.45,20.47,20.44,20.46,120600.0,11.3075,11.3185,11.3019,11.313,120600.0
2006-02-08 11:45:00,20.46,20.47,20.46,20.46,82400.0,11.313,11.3185,11.313,11.313,82400.0
2006-02-08 11:50:00,20.47,20.47,20.46,20.46,89200.0,11.3185,11.3185,11.313,11.313,89200.0
2006-02-08 11:55:00,20.46,20.46,20.42,20.44,721400.0,11.313,11.313,11.2909,11.3019,721400.0
2006-02-08 12:00:00,20.44,20.46,20.43,20.44,139600.0,11.3019,11.313,11.2964,11.3019,139600.0
2006-02-08 12:05:00,20.45,20.47,20.43,20.43,112600.0,11.3075,11.3185,11.2964,11.2964,112600.0
2006-02-08 12:10:00,20.44,20.45,20.43,20.45,192600.0,11.3019,11.3075,11.2964,11.3075,192600.0
2006-02-08 12:15:00,20.46,20.46,20.42,20.42,70200.0,11.313,11.313,11.2909,11.2909,70200.0
2006-02-08 12:20:00,20.42,20.43,20.39,20.4,118400.0,11.2909,11.2964,11.2743,11.2798,118400.0
2006-02-08 12:25:00,20.4,20.42,20.39,20.4,144800.0,11.2798,11.2909,11.2743,11.2798,144800.0
2006-02-08 12:30:00,20.4,20.41,20.39,20.39,69000.0,11.2798,11.2853,11.2743,11.2743,69000.0
2006-02-08 12:35:00,20.39,20.41,20.39,20.4,311000.0,11.2743,11.2853,11.2743,11.2798,311000.0
2006-02-08 12:40:00,20.4,20.4,20.38,20.39,126600.0,11.2798,11.2798,11.2688,11.2743,126600.0
2006-02-08 12:45:00,20.39,20.39,20.38,20.38,69800.0,11.2743,11.2743,11.2688,11.2688,69800.0
2006-02-08 12:50:00,20.38,20.38,20.36,20.36,270800.0,11.2688,11.2688,11.2577,11.2577,270800.0
2006-02-08 12:55:00,20.36,20.37,20.35,20.36,204200.0,11.2577,11.2632,11.2522,11.2577,204200.0
2006-02-08 13:00:00,20.36,20.36,20.35,20.35,121800.0,11.2577,11.2577,11.2522,11.2522,121800.0
2006-02-08 13:05:00,20.36,20.36,20.34,20.34,185400.0,11.2577,11.2577,11.2466,11.2466,185400.0
2006-02-08 13:10:00,20.34,20.36,20.34,20.35,352400.0,11.2466,11.2577,11.2466,11.2522,352400.0
2006-02-08 13:15:00,20.36,20.37,20.35,20.36,271800.0,11.2577,11.2632,11.2522,11.2577,271800.0
2006-02-08 13:20:00,20.36,20.38,20.36,20.36,87800.0,11.2577,11.2688,11.2577,11.2577,87800.0
2006-02-08 13:25:00,20.36,20.37,20.36,20.36,76000.0,11.2577,11.2632,11.2577,11.2577,76000.0
2006-02-08 13:30:00,20.37,20.38,20.35,20.35,216000.0,11.2632,11.2688,11.2522,11.2522,216000.0
2006-02-08 13:35:00,20.35,20.36,20.35,20.36,105600.0,11.2522,11.2577,11.2522,11.2577,105600.0
2006-02-08 13:40:00,20.36,20.37,20.35,20.36,84200.0,11.2577,11.2632,11.2522,11.2577,84200.0
2006-02-08 13:45:00,20.37,20.38,20.36,20.38,160200.0,11.2632,11.2688,11.2577,11.2688,160200.0
2006-02-08 13:50:00,20.38,20.39,20.37,20.38,219600.0,11.2688,11.2743,11.2632,11.2688,219600.0
2006-02-08 13:55:00,20.38,20.41,20.38,20.41,115800.0,11.2688,11.2853,11.2688,11.2853,115800.0
2006-02-08 14:00:00,20.41,20.46,20.4,20.46,351000.0,11.2853,11.313,11.2798,11.313,351000.0
2006-02-08 14:05:00,20.46,20.48,20.46,20.47,302400.0,11.313,11.324,11.313,11.3185,302400.0
2006-02-08 14:10:00,20.47,20.49,20.47,20.49,321000.0,11.3185,11.3296,11.3185,11.3296,321000.0
2006-02-08 14:15:00,20.49,20.5,20.47,20.48,219600.0,11.3296,11.3351,11.3185,11.324,219600.0
2006-02-08 14:20:00,20.48,20.5,20.47,20.48,135200.0,11.324,11.3351,11.3185,11.324,135200.0
2006-02-08 14:25:00,20.49,20.49,20.48,20.48,53600.0,11.3296,11.3296,11.324,11.324,53600.0
2006-02-08 14:30:00,20.48,20.49,20.47,20.48,111800.0,11.324,11.3296,11.3185,11.324,111800.0
2006-02-08 14:35:00,20.48,20.48,20.46,20.46,138600.0,11.324,11.324,11.313,11.313,138600.0
2006-02-08 14:40:00,20.47,20.49,20.46,20.49,126800.0,11.3185,11.3296,11.313,11.3296,126800.0
2006-02-08 14:45:00,20.48,20.53,20.48,20.52,154600.0,11.324,11.3517,11.324,11.3462,154600.0
2006-02-08 14:50:00,20.52,20.58,20.52,20.56,385600.0,11.3462,11.3793,11.3462,11.3683,385600.0
2006-02-08 14:55:00,20.56,20.58,20.55,20.55,297600.0,11.3683,11.3793,11.3628,11.3628,297600.0
2006-02-08 15:00:00,20.55,20.59,20.55,20.59,197200.0,11.3628,11.3849,11.3628,11.3849,197200.0
2006-02-08 15:05:00,20.59,20.63,20.58,20.63,215000.0,11.3849,11.407,11.3793,11.407,215000.0
2006-02-08 15:10:00,20.63,20.64,20.61,20.63,186800.0,11.407,11.4125,11.3959,11.407,186800.0
2006-02-08 15:15:00,20.63,20.64,20.62,20.63,223200.0,11.407,11.4125,11.4015,11.407,223200.0
2006-02-08 15:20:00,20.63,20.63,20.58,20.59,249800.0,11.407,11.407,11.3793,11.3849,249800.0
2006-02-08 15:25:00,20.59,20.6,20.56,20.57,272000.0,11.3849,11.3904,11.3683,11.3738,272000.0
2006-02-08 15:30:00,20.57,20.61,20.56,20.6,344600.0,11.3738,11.3959,11.3683,11.3904,344600.0
2006-02-08 15:35:00,20.61,20.65,20.6,20.62,813000.0,11.3959,11.418,11.3904,11.4015,813000.0
2006-02-08 15:40:00,20.62,20.63,20.59,20.6,277000.0,11.4015,11.407,11.3849,11.3904,277000.0
2006-02-08 15:45:00,20.59,20.64,20.59,20.63,340400.0,11.3849,11.4125,11.3849,11.407,340400.0
2006-02-08 15:50:00,20.63,20.64,20.6,20.61,398600.0,11.407,11.4125,11.3904,11.3959,398600.0
2006-02-08 15:55:00,20.61,20.61,20.59,20.6,354000.0,11.3959,11.3959,11.3849,11.3904,354000.0
2006-02-09 09:30:00,20.56,20.58,20.5,20.56,548600.0,11.3683,11.3793,11.3351,11.3683,548600.0
2006-02-09 09:35:00,20.57,20.65,20.54,20.61,453800.0,11.3738,11.418,11.3572,11.3959,453800.0
2006-02-09 09:40:00,20.61,20.65,20.59,20.6,134600.0,11.3959,11.418,11.3849,11.3904,134600.0
2006-02-09 09:45:00,20.61,20.65,20.61,20.62,185400.0,11.3959,11.418,11.3959,11.4015,185400.0
2006-02-09 09:50:00,20.61,20.65,20.59,20.6,244600.0,11.3959,11.418,11.3849,11.3904,244600.0
2006-02-09 09:55:00,20.6,20.69,20.6,20.67,327200.0,11.3904,11.4402,11.3904,11.4291,327200.0
2006-02-09 10:00:00,20.68,20.7,20.67,20.68,207400.0,11.4346,11.4457,11.4291,11.4346,207400.0
2006-02-09 10:05:00,20.68,20.71,20.66,20.67,409600.0,11.4346,11.4512,11.4236,11.4291,409600.0
2006-02-09 10:10:00,20.67,20.68,20.66,20.68,437800.0,11.4291,11.4346,11.4236,11.4346,437800.0
2006-02-09 10:15:00,20.68,20.69,20.66,20.67,241000.0,11.4346,11.4402,11.4236,11.4291,241000.0
2006-02-09 10:20:00,20.67,20.69,20.65,20.68,299400.0,11.4291,11.4402,11.418,11.4346,299400.0
2006-02-09 10:25:00,20.67,20.68,20.66,20.66,134600.0,11.4291,11.4346,11.4236,11.4236,134600.0
2006-02-09 10:30:00,20.67,20.68,20.65,20.66,108800.0,11.4291,11.4346,11.418,11.4236,108800.0
2006-02-09 10:35:00,20.68,20.68,20.67,20.68,386000.0,11.4346,11.4346,11.4291,11.4346,386000.0
2006-02-09 10:40:00,20.68,20.71,20.65,20.65,207400.0,11.4346,11.4512,11.418,11.418,207400.0
2006-02-09 10:45:00,20.65,20.68,20.65,20.66,145000.0,11.418,11.4346,11.418,11.4236,145000.0
2006-02-09 10:50:00,20.67,20.68,20.66,20.67,129800.0,11.4291,11.4346,11.4236,11.4291,129800.0
2006-02-09 10:55:00,20.68,20.68,20.67,20.68,80200.0,11.4346,11.4346,11.4291,11.4346,80200.0
2006-02-09 11:00:00,20.68,20.68,20.66,20.66,67000.0,11.4346,11.4346,11.4236,11.4236,67000.0
2006-02-09 11:05:00,20.66,20.67,20.64,20.66,118800.0,11.4236,11.4291,11.4125,11.4236,118800.0
2006-02-09 11:10:00,20.66,20.66,20.65,20.66,84000.0,11.4236,11.4236,11.418,11.4236,84000.0
2006-02-09 11:15:00,20.66,20.68,20.65,20.67,117400.0,11.4236,11.4346,11.418,11.4291,117400.0
2006-02-09 11:20:00,20.66,20.68,20.66,20.67,131600.0,11.4236,11.4346,11.4236,11.4291,131600.0
2006-02-09 11:25:00,20.67,20.68,20.65,20.66,154000.0,11.4291,11.4346,11.418,11.4236,154000.0
2006-02-09 11:30:00,20.66,20.68,20.65,20.66,147800.0,11.4236,11.4346,11.418,11.4236,147800.0
2006-02-09 11:35:00,20.66,20.68,20.66,20.67,73200.0,11.4236,11.4346,11.4236,11.4291,73200.0
2006-02-09 11:40:00,20.67,20.68,20.67,20.68,111600.0,11.4291,11.4346,11.4291,11.4346,111600.0
2006-02-09 11:45:00,20.68,20.68,20.65,20.65,218400.0,11.4346,11.4346,11.418,11.418,218400.0
2006-02-09 11:50:00,20.66,20.68,20.64,20.64,118800.0,11.4236,11.4346,11.4125,11.4125,118800.0
2006-02-09 11:55:00,20.65,20.68,20.64,20.67,161200.0,11.418,11.4346,11.4125,11.4291,161200.0
2006-02-09 12:00:00,20.68,20.68,20.65,20.66,164000.0,11.4346,11.4346,11.418,11.4236,164000.0
2006-02-09 12:05:00,20.65,20.66,20.65,20.66,93400.0,11.418,11.4236,11.418,11.4236,93400.0
2006-02-09 12:10:00,20.66,20.67,20.65,20.66,78800.0,11.4236,11.4291,11.418,11.4236,78800.0
2006-02-09 12:15:00,20.66,20.67,20.65,20.67,74800.0,11.4236,11.4291,11.418,11.4291,74800.0
2006-02-09 12:20:00,20.67,20.68,20.66,20.68,84200.0,11.4291,11.4346,11.4236,11.4346,84200.0
2006-02-09 12:25:00,20.68,20.7,20.67,20.69,85200.0,11.4346,11.4457,11.4291,11.4402,85200.0
2006-02-09 12:30:00,20.7,20.7,20.67,20.67,52400.0,11.4457,11.4457,11.4291,11.4291,52400.0
2006-02-09 12:35:00,20.68,20.7,20.66,20.69,182200.0,11.4346,11.4457,11.4236,11.4402,182200.0
2006-02-09 12:40:00,20.7,20.7,20.67,20.68,143000.0,11.4457,11.4457,11.4291,11.4346,143000.0
2006-02-09 12:45:00,20.68,20.7,20.67,20.7,68400.0,11.4346,11.4457,11.4291,11.4457,68400.0
2006-02-09 12:50:00,20.7,20.7,20.68,20.68,140400.0,11.4457,11.4457,11.4346,11.4346,140400.0
2006-02-09 12:55:00,20.68,20.68,20.67,20.68,45000.0,11.4346,11.4346,11.4291,11.4346,45000.0
2006-02-09 13:00:00,20.68,20.71,20.67,20.69,187800.0,11.4346,11.4512,11.4291,11.4402,187800.0
2006-02-09 13:05:00,20.68,20.7,20.68,20.68,74400.0,11.4346,11.4457,11.4346,11.4346,74400.0
2006-02-09 13:10:00,20.7,20.7,20.68,20.69,41000.0,11.4457,11.4457,11.4346,11.4402,41000.0
2006-02-09 13:15:00,20.69,20.69,20.67,20.67,145200.0,11.4402,11.4402,11.4291,11.4291,145200.0
2006-02-09 13:20:00,20.67,20.67,20.65,20.67,108400.0,11.4291,11.4291,11.418,11.4291,108400.0
2006-02-09 13:25:00,20.67,20.68,20.63,20.63,88600.0,11.4291,11.4346,11.407,11.407,88600.0
2006-02-09 13:30:00,20.63,20.64,20.62,20.64,123000.0,11.407,11.4125,11.4015,11.4125,123000.0
2006-02-09 13:35:00,20.64,20.64,20.59,20.6,152600.0,11.4125,11.4125,11.3849,11.3904,152600.0
2006-02-09 13:40:00,20.6,20.61,20.59,20.6,192400.0,11.3904,11.3959,11.3849,11.3904,192400.0
2006-02-09 13:45:00,20.6,20.61,20.59,20.61,181800.0,11.3904,11.3959,11.3849,11.3959,181800.0
2006-02-09 13:50:00,20.61,20.65,20.59,20.64,249600.0,11.3959,11.418,11.3849,11.4125,249600.0
2006-02-09 13:55:00,20.64,20.65,20.61,20.61,170000.0,11.4125,11.418,11.3959,11.3959,170000.0
2006-02-09 14:00:00,20.61,20.61,20.58,20.59,201400.0,11.3959,11.3959,11.3793,11.3849,201400.0
2006-02-09 14:05:00,20.59,20.61,20.53,20.54,242800.0,11.3849,11.3959,11.3517,11.3572,242800.0
2006-02-09 14:10:00,20.54,20.56,20.53,20.56,155000.0,11.3572,11.3683,11.3517,11.3683,155000.0
2006-02-09 14:15:00,20.56,20.56,20.54,20.54,129800.0,11.3683,11.3683,11.3572,11.3572,129800.0
2006-02-09 14:20:00,20.55,20.55,20.53,20.54,151600.0,11.3628,11.3628,11.3517,11.3572,151600.0
2006-02-09 14:25:00,20.55,20.55,20.53,20.54,188600.0,11.3628,11.3628,11.3517,11.3572,188600.0
2006-02-09 14:30:00,20.55,20.55,20.53,20.53,219400.0,11.3628,11.3628,11.3517,11.3517,219400.0
2006-02-09 14:35:00,20.53,20.54,20.52,20.53,162600.0,11.3517,11.3572,11.3462,11.3517,162600.0
2006-02-09 14:40:00,20.54,20.56,20.53,20.54,135200.0,11.3572,11.3683,11.3517,11.3572,135200.0
2006-02-09 14:45:00,20.54,20.54,20.52,20.52,217400.0,11.3572,11.3572,11.3462,11.3462,217400.0
2006-02-09 14:50:00,20.52,20.52,20.47,20.47,348600.0,11.3462,11.3462,11.3185,11.3185,348600.0
2006-02-09 14:55:00,20.47,20.48,20.45,20.47,369200.0,11.3185,11.324,11.3075,11.3185,369200.0
2006-02-09 15:00:00,20.47,20.5,20.45,20.5,176000.0,11.3185,11.3351,11.3075,11.3351,176000.0
2006-02-09 15:05:00,20.51,20.52,20.48,20.49,164200.0,11.3406,11.3462,11.324,11.3296,164200.0
2006-02-09 15:10:00,20.5,20.51,20.49,20.5,136200.0,11.3351,11.3406,11.3296,11.3351,136200.0
2006-02-09 15:15:00,20.5,20.52,20.49,20.49,146200.0,11.3351,11.3462,11.3296,11.3296,146200.0
2006-02-09 15:20:00,20.5,20.51,20.49,20.5,158000.0,11.3351,11.3406,11.3296,11.3351,158000.0
2006-02-09 15:25:00,20.5,20.5,20.49,20.5,187800.0,11.3351,11.3351,11.3296,11.3351,187800.0
2006-02-09 15:30:00,20.5,20.5,20.49,20.49,168200.0,11.3351,11.3351,11.3296,11.3296,168200.0
2006-02-09 15:35:00,20.49,20.5,20.48,20.5,187000.0,11.3296,11.3351,11.324,11.3351,187000.0
2006-02-09 15:40:00,20.49,20.5,20.47,20.5,214000.0,11.3296,11.3351,11.3185,11.3351,214000.0
2006-02-09 15:45:00,20.5,20.52,20.48,20.49,205800.0,11.3351,11.3462,11.324,11.3296,205800.0
2006-02-09 15:50:00,20.5,20.53,20.5,20.5,239600.0,11.3351,11.3517,11.3351,11.3351,239600.0
2006-02-09 15:55:00,20.5,20.51,20.49,20.5,196000.0,11.3351,11.3406,11.3296,11.3351,196000.0
2006-02-10 09:30:00,20.46,20.5,20.43,20.43,432200.0,11.313,11.3351,11.2964,11.2964,432200.0
2006-02-10 09:35:00,20.45,20.5,20.44,20.5,129200.0,11.3075,11.3351,11.3019,11.3351,129200.0
2006-02-10 09:40:00,20.5,20.5,20.47,20.5,93600.0,11.3351,11.3351,11.3185,11.3351,93600.0
2006-02-10 09:45:00,20.5,20.5,20.48,20.5,115000.0,11.3351,11.3351,11.324,11.3351,115000.0
2006-02-10 09:50:00,20.49,20.5,20.47,20.47,86600.0,11.3296,11.3351,11.3185,11.3185,86600.0
2006-02-10 09:55:00,20.47,20.5,20.46,20.49,63000.0,11.3185,11.3351,11.313,11.3296,63000.0
2006-02-10 10:00:00,20.49,20.5,20.46,20.49,271200.0,11.3296,11.3351,11.313,11.3296,271200.0
2006-02-10 10:05:00,20.49,20.49,20.45,20.47,49200.0,11.3296,11.3296,11.3075,11.3185,49200.0
2006-02-10 10:10:00,20.47,20.48,20.43,20.45,115200.0,11.3185,11.324,11.2964,11.3075,115200.0
2006-02-10 10:15:00,20.45,20.48,20.45,20.45,75600.0,11.3075,11.324,11.3075,11.3075,75600.0
2006-02-10 10:20:00,20.45,20.5,20.45,20.46,102000.0,11.3075,11.3351,11.3075,11.313,102000.0
2006-02-10 10:25:00,20.46,20.47,20.43,20.47,118400.0,11.313,11.3185,11.2964,11.3185,118400.0
2006-02-10 10:30:00,20.47,20.48,20.43,20.43,195800.0,11.3185,11.324,11.2964,11.2964,195800.0
2006-02-10 10:35:00,20.43,20.43,20.36,20.4,248600.0,11.2964,11.2964,11.2577,11.2798,248600.0
2006-02-10 10:40:00,20.41,20.41,20.36,20.36,100600.0,11.2853,11.2853,11.2577,11.2577,100600.0
2006-02-10 10:45:00,20.36,20.4,20.36,20.4,180600.0,11.2577,11.2798,11.2577,11.2798,180600.0
2006-02-10 10:50:00,20.4,20.43,20.39,20.4,80800.0,11.2798,11.2964,11.2743,11.2798,80800.0
2006-02-10 10:55:00,20.4,20.41,20.39,20.4,294000.0,11.2798,11.2853,11.2743,11.2798,294000.0
2006-02-10 11:00:00,20.4,20.4,20.38,20.4,125000.0,11.2798,11.2798,11.2688,11.2798,125000.0
2006-02-10 11:05:00,20.4,20.41,20.39,20.4,85800.0,11.2798,11.2853,11.2743,11.2798,85800.0
2006-02-10 11:10:00,20.4,20.4,20.39,20.39,70600.0,11.2798,11.2798,11.2743,11.2743,70600.0
2006-02-10 11:15:00,20.4,20.4,20.39,20.4,52400.0,11.2798,11.2798,11.2743,11.2798,52400.0
2006-02-10 11:20:00,20.4,20.43,20.39,20.41,74800.0,11.2798,11.2964,11.2743,11.2853,74800.0
2006-02-10 11:25:00,20.42,20.42,20.38,20.38,117600.0,11.2909,11.2909,11.2688,11.2688,117600.0
2006-02-10 11:30:00,20.39,20.4,20.38,20.4,115200.0,11.2743,11.2798,11.2688,11.2798,115200.0
2006-02-10 11:35:00,20.4,20.43,20.4,20.43,92800.0,11.2798,11.2964,11.2798,11.2964,92800.0
2006-02-10 11:40:00,20.43,20.44,20.43,20.43,162200.0,11.2964,11.3019,11.2964,11.2964,162200.0
2006-02-10 11:45:00,20.43,20.43,20.4,20.41,59800.0,11.2964,11.2964,11.2798,11.2853,59800.0
2006-02-10 11:50:00,20.41,20.43,20.41,20.43,58400.0,11.2853,11.2964,11.2853,11.2964,58400.0
2006-02-10 11:55:00,20.43,20.43,20.4,20.41,54200.0,11.2964,11.2964,11.2798,11.2853,54200.0
2006-02-10 12:00:00,20.41,20.43,20.39,20.42,64400.0,11.2853,11.2964,11.2743,11.2909,64400.0
2006-02-10 12:05:00,20.42,20.43,20.42,20.42,62000.0,11.2909,11.2964,11.2909,11.2909,62000.0
2006-02-10 12:10:00,20.42,20.43,20.42,20.43,33200.0,11.2909,11.2964,11.2909,11.2964,33200.0
2006-02-10 12:15:00,20.43,20.43,20.42,20.43,63000.0,11.2964,11.2964,11.2909,11.2964,63000.0
2006-02-10 12:20:00,20.43,20.45,20.43,20.43,150400.0,11.2964,11.3075,11.2964,11.2964,150400.0
2006-02-10 12:25:00,20.43,20.44,20.4,20.41,64800.0,11.2964,11.3019,11.2798,11.2853,64800.0
2006-02-10 12:30:00,20.41,20.43,20.41,20.43,63200.0,11.2853,11.2964,11.2853,11.2964,63200.0
2006-02-10 12:35:00,20.43,20.45,20.43,20.45,60200.0,11.2964,11.3075,11.2964,11.3075,60200.0
2006-02-10 12:40:00,20.45,20.45,20.43,20.44,52200.0,11.3075,11.3075,11.2964,11.3019,52200.0
2006-02-10 12:45:00,20.44,20.45,20.43,20.44,47000.0,11.3019,11.3075,11.2964,11.3019,47000.0
2006-02-10 12:50:00,20.44,20.45,20.44,20.45,44000.0,11.3019,11.3075,11.3019,11.3075,44000.0
2006-02-10 12:55:00,20.45,20.46,20.43,20.46,44600.0,11.3075,11.313,11.2964,11.313,44600.0
2006-02-10 13:00:00,20.45,20.47,20.45,20.46,68600.0,11.3075,11.3185,11.3075,11.313,68600.0
2006-02-10 13:05:00,20.47,20.47,20.45,20.47,67200.0,11.3185,11.3185,11.3075,11.3185,67200.0
2006-02-10 13:10:00,20.47,20.52,20.47,20.52,197400.0,11.3185,11.3462,11.3185,11.3462,197400.0
2006-02-10 13:15:00,20.52,20.52,20.48,20.49,84400.0,11.3462,11.3462,11.324,11.3296,84400.0
2006-02-10 13:20:00,20.49,20.5,20.48,20.49,96200.0,11.3296,11.3351,11.324,11.3296,96200.0
2006-02-10 13:25:00,20.49,20.5,20.48,20.5,156400.0,11.3296,11.3351,11.324,11.3351,156400.0
2006-02-10 13:30:00,20.49,20.51,20.49,20.51,101200.0,11.3296,11.3406,11.3296,11.3406,101200.0
2006-02-10 13:35:00,20.5,20.54,20.5,20.52,154000.0,11.3351,11.3572,11.3351,11.3462,154000.0
2006-02-10 13:40:00,20.53,20.53,20.5,20.52,217600.0,11.3517,11.3517,11.3351,11.3462,217600.0
2006-02-10 13:45:00,20.52,20.56,20.52,20.56,135400.0,11.3462,11.3683,11.3462,11.3683,135400.0
2006-02-10 13:50:00,20.56,20.59,20.55,20.58,199800.0,11.3683,11.3849,11.3628,11.3793,199800.0
2006-02-10 13:55:00,20.58,20.61,20.57,20.6,298600.0,11.3793,11.3959,11.3738,11.3904,298600.0
2006-02-10 14:00:00,20.6,20.63,20.59,20.62,348400.0,11.3904,11.407,11.3849,11.4015,348400.0
2006-02-10 14:05:00,20.63,20.65,20.61,20.64,472800.0,11.407,11.418,11.3959,11.4125,472800.0
2006-02-10 14:10:00,20.64,20.64,20.63,20.63,254400.0,11.4125,11.4125,11.407,11.407,254400.0
2006-02-10 14:15:00,20.63,20.63,20.6,20.6,176400.0,11.407,11.407,11.3904,11.3904,176400.0
2006-02-10 14:20:00,20.6,20.61,20.59,20.61,139800.0,11.3904,11.3959,11.3849,11.3959,139800.0
2006-02-10 14:25:00,20.61,20.63,20.6,20.63,169200.0,11.3959,11.407,11.3904,11.407,169200.0
2006-02-10 14:30:00,20.62,20.63,20.61,20.61,151000.0,11.4015,11.407,11.3959,11.3959,151000.0
2006-02-10 14:35:00,20.62,20.64,20.61,20.63,243000.0,11.4015,11.4125,11.3959,11.407,243000.0
2006-02-10 14:40:00,20.64,20.65,20.63,20.64,184000.0,11.4125,11.418,11.407,11.4125,184000.0
2006-02-10 14:45:00,20.64,20.66,20.63,20.66,182000.0,11.4125,11.4236,11.407,11.4236,182000.0
2006-02-10 14:50:00,20.66,20.71,20.65,20.69,279400.0,11.4236,11.4512,11.418,11.4402,279400.0
2006-02-10 14:55:00,20.69,20.69,20.63,20.67,413000.0,11.4402,11.4402,11.407,11.4291,413000.0
2006-02-10 15:00:00,20.66,20.68,20.64,20.65,192400.0,11.4236,11.4346,11.4125,11.418,192400.0
2006-02-10 15:05:00,20.64,20.66,20.64,20.65,167400.0,11.4125,11.4236,11.4125,11.418,167400.0
2006-02-10 15:10:00,20.65,20.66,20.61,20.63,325200.0,11.418,11.4236,11.3959,11.407,325200.0
2006-02-10 15:15:00,20.63,20.64,20.62,20.63,110200.0,11.407,11.4125,11.4015,11.407,110200.0
2006-02-10 15:20:00,20.63,20.65,20.61,20.65,203200.0,11.407,11.418,11.3959,11.418,203200.0
2006-02-10 15:25:00,20.64,20.65,20.62,20.64,205600.0,11.4125,11.418,11.4015,11.4125,205600.0
2006-02-10 15:30:00,20.63,20.64,20.61,20.61,244000.0,11.407,11.4125,11.3959,11.3959,244000.0
2006-02-10 15:35:00,20.61,20.62,20.61,20.61,167400.0,11.3959,11.4015,11.3959,11.3959,167400.0
2006-02-10 15:40:00,20.62,20.63,20.61,20.63,191600.0,11.4015,11.407,11.3959,11.407,191600.0
2006-02-10 15:45:00,20.63,20.64,20.61,20.61,210200.0,11.407,11.4125,11.3959,11.3959,210200.0
2006-02-10 15:50:00,20.61,20.61,20.6,20.6,297600.0,11.3959,11.3959,11.3904,11.3904,297600.0
2006-02-10 15:55:00,20.6,20.61,20.59,20.6,350400.0,11.3904,11.3959,11.3849,11.3904,350400.0
2006-02-13 09:30:00,20.69,20.69,20.59,20.61,371800.0,11.4402,11.4402,11.3849,11.3959,371800.0
2006-02-13 09:35:00,20.61,20.62,20.52,20.55,148400.0,11.3959,11.4015,11.3462,11.3628,148400.0
2006-02-13 09:40:00,20.54,20.6,20.54,20.59,113600.0,11.3572,11.3904,11.3572,11.3849,113600.0
2006-02-13 09:45:00,20.6,20.62,20.58,20.61,144600.0,11.3904,11.4015,11.3793,11.3959,144600.0
2006-02-13 09:50:00,20.61,20.63,20.58,20.59,121800.0,11.3959,11.407,11.3793,11.3849,121800.0
2006-02-13 09:55:00,20.58,20.59,20.56,20.58,88800.0,11.3793,11.3849,11.3683,11.3793,88800.0
2006-02-13 10:00:00,20.58,20.59,20.53,20.53,72600.0,11.3793,11.3849,11.3517,11.3517,72600.0
2006-02-13 10:05:00,20.53,20.55,20.52,20.54,64200.0,11.3517,11.3628,11.3462,11.3572,64200.0
2006-02-13 10:10:00,20.54,20.55,20.52,20.53,144000.0,11.3572,11.3628,11.3462,11.3517,144000.0
2006-02-13 10:15:00,20.53,20.54,20.5,20.5,115600.0,11.3517,11.3572,11.3351,11.3351,115600.0
2006-02-13 10:20:00,20.5,20.5,20.47,20.48,159600.0,11.3351,11.3351,11.3185,11.324,159600.0
2006-02-13 10:25:00,20.48,20.49,20.46,20.47,114200.0,11.324,11.3296,11.313,11.3185,114200.0
2006-02-13 10:30:00,20.47,20.49,20.46,20.47,185000.0,11.3185,11.3296,11.313,11.3185,185000.0
2006-02-13 10:35:00,20.47,20.47,20.46,20.47,90800.0,11.3185,11.3185,11.313,11.3185,90800.0
2006-02-13 10:40:00,20.47,20.47,20.43,20.44,92600.0,11.3185,11.3185,11.2964,11.3019,92600.0
2006-02-13 10:45:00,20.44,20.46,20.44,20.45,69600.0,11.3019,11.313,11.3019,11.3075,69600.0
2006-02-13 10:50:00,20.45,20.47,20.44,20.45,74800.0,11.3075,11.3185,11.3019,11.3075,74800.0
2006-02-13 10:55:00,20.44,20.45,20.43,20.43,72000.0,11.3019,11.3075,11.2964,11.2964,72000.0
2006-02-13 11:00:00,20.43,20.44,20.42,20.43,107600.0,11.2964,11.3019,11.2909,11.2964,107600.0
2006-02-13 11:05:00,20.42,20.43,20.4,20.42,154000.0,11.2909,11.2964,11.2798,11.2909,154000.0
2006-02-13 11:10:00,20.42,20.43,20.41,20.42,143800.0,11.2909,11.2964,11.2853,11.2909,143800.0
2006-02-13 11:15:00,20.41,20.41,20.39,20.41,195400.0,11.2853,11.2853,11.2743,11.2853,195400.0
2006-02-13 11:20:00,20.4,20.41,20.39,20.4,94000.0,11.2798,11.2853,11.2743,11.2798,94000.0
2006-02-13 11:25:00,20.4,20.42,20.39,20.4,143800.0,11.2798,11.2909,11.2743,11.2798,143800.0
2006-02-13 11:30:00,20.4,20.41,20.39,20.4,120200.0,11.2798,11.2853,11.2743,11.2798,120200.0
2006-02-13 11:35:00,20.4,20.4,20.39,20.4,152200.0,11.2798,11.2798,11.2743,11.2798,152200.0
2006-02-13 11:40:00,20.39,20.4,20.39,20.39,167800.0,11.2743,11.2798,11.2743,11.2743,167800.0
2006-02-13 11:45:00,20.4,20.4,20.38,20.39,82800.0,11.2798,11.2798,11.2688,11.2743,82800.0
2006-02-13 11:50:00,20.39,20.39,20.38,20.38,124200.0,11.2743,11.2743,11.2688,11.2688,124200.0
2006-02-13 11:55:00,20.38,20.39,20.36,20.38,111400.0,11.2688,11.2743,11.2577,11.2688,111400.0
2006-02-13 12:00:00,20.38,20.39,20.36,20.39,61400.0,11.2688,11.2743,11.2577,11.2743,61400.0
2006-02-13 12:05:00,20.38,20.39,20.36,20.39,89800.0,11.2688,11.2743,11.2577,11.2743,89800.0
2006-02-13 12:10:00,20.39,20.4,20.39,20.39,63800.0,11.2743,11.2798,11.2743,11.2743,63800.0
2006-02-13 12:15:00,20.39,20.4,20.38,20.4,117600.0,11.2743,11.2798,11.2688,11.2798,117600.0
2006-02-13 12:20:00,20.39,20.4,20.38,20.39,74400.0,11.2743,11.2798,11.2688,11.2743,74400.0
2006-02-13 12:25:00,20.39,20.4,20.38,20.38,55200.0,11.2743,11.2798,11.2688,11.2688,55200.0
2006-02-13 12:30:00,20.38,20.38,20.37,20.38,111400.0,11.2688,11.2688,11.2632,11.2688,111400.0
2006-02-13 12:35:00,20.38,20.4,20.37,20.4,112800.0,11.2688,11.2798,11.2632,11.2798,112800.0
2006-02-13 12:40:00,20.4,20.42,20.39,20.41,207800.0,11.2798,11.2909,11.2743,11.2853,207800.0
2006-02-13 12:45:00,20.41,20.42,20.39,20.4,49200.0,11.2853,11.2909,11.2743,11.2798,49200.0
2006-02-13 12:50:00,20.4,20.41,20.4,20.41,47200.0,11.2798,11.2853,11.2798,11.2853,47200.0
2006-02-13 12:55:00,20.4,20.41,20.4,20.41,31000.0,11.2798,11.2853,11.2798,11.2853,31000.0
2006-02-13 13:00:00,20.41,20.42,20.4,20.42,58600.0,11.2853,11.2909,11.2798,11.2909,58600.0
2006-02-13 13:05:00,20.42,20.42,20.4,20.4,66400.0,11.2909,11.2909,11.2798,11.2798,66400.0
2006-02-13 13:10:00,20.4,20.41,20.38,20.41,70200.0,11.2798,11.2853,11.2688,11.2853,70200.0
2006-02-13 13:15:00,20.41,20.41,20.38,20.38,91400.0,11.2853,11.2853,11.2688,11.2688,91400.0
2006-02-13 13:20:00,20.38,20.4,20.37,20.38,72800.0,11.2688,11.2798,11.2632,11.2688,72800.0
2006-02-13 13:25:00,20.38,20.39,20.38,20.38,50400.0,11.2688,11.2743,11.2688,11.2688,50400.0
2006-02-13 13:30:00,20.38,20.4,20.34,20.34,183400.0,11.2688,11.2798,11.2466,11.2466,183400.0
2006-02-13 13:35:00,20.35,20.36,20.34,20.34,118000.0,11.2522,11.2577,11.2466,11.2466,118000.0
2006-02-13 13:40:00,20.34,20.39,20.34,20.38,111200.0,11.2466,11.2743,11.2466,11.2688,111200.0
2006-02-13 13:45:00,20.39,20.43,20.38,20.43,204800.0,11.2743,11.2964,11.2688,11.2964,204800.0
2006-02-13 13:50:00,20.42,20.43,20.41,20.43,62600.0,11.2909,11.2964,11.2853,11.2964,62600.0
2006-02-13 13:55:00,20.43,20.43,20.42,20.43,108400.0,11.2964,11.2964,11.2909,11.2964,108400.0
2006-02-13 14:00:00,20.43,20.44,20.42,20.42,128000.0,11.2964,11.3019,11.2909,11.2909,128000.0
2006-02-13 14:05:00,20.42,20.42,20.41,20.41,83200.0,11.2909,11.2909,11.2853,11.2853,83200.0
2006-02-13 14:10:00,20.41,20.43,20.4,20.41,108000.0,11.2853,11.2964,11.2798,11.2853,108000.0
2006-02-13 14:15:00,20.41,20.42,20.4,20.42,27200.0,11.2853,11.2909,11.2798,11.2909,27200.0
2006-02-13 14:20:00,20.42,20.43,20.41,20.41,48400.0,11.2909,11.2964,11.2853,11.2853,48400.0
2006-02-13 14:25:00,20.41,20.41,20.4,20.4,54000.0,11.2853,11.2853,11.2798,11.2798,54000.0
2006-02-13 14:30:00,20.4,20.41,20.38,20.41,99800.0,11.2798,11.2853,11.2688,11.2853,99800.0
2006-02-13 14:35:00,20.41,20.42,20.4,20.4,107800.0,11.2853,11.2909,11.2798,11.2798,107800.0
2006-02-13 14:40:00,20.4,20.41,20.39,20.4,60800.0,11.2798,11.2853,11.2743,11.2798,60800.0
2006-02-13 14:45:00,20.4,20.41,20.37,20.37,78000.0,11.2798,11.2853,11.2632,11.2632,78000.0
2006-02-13 14:50:00,20.37,20.38,20.36,20.36,126600.0,11.2632,11.2688,11.2577,11.2577,126600.0
2006-02-13 14:55:00,20.36,20.38,20.36,20.37,98800.0,11.2577,11.2688,11.2577,11.2632,98800.0
2006-02-13 15:00:00,20.37,20.38,20.36,20.37,88000.0,11.2632,11.2688,11.2577,11.2632,88000.0
2006-02-13 15:05:00,20.37,20.39,20.37,20.39,62000.0,11.2632,11.2743,11.2632,11.2743,62000.0
2006-02-13 15:10:00,20.38,20.39,20.33,20.33,212400.0,11.2688,11.2743,11.2411,11.2411,212400.0
2006-02-13 15:15:00,20.33,20.34,20.32,20.33,310600.0,11.2411,11.2466,11.2356,11.2411,310600.0
2006-02-13 15:20:00,20.33,20.38,20.33,20.38,290600.0,11.2411,11.2688,11.2411,11.2688,290600.0
2006-02-13 15:25:00,20.36,20.38,20.35,20.37,117600.0,11.2577,11.2688,11.2522,11.2632,117600.0
2006-02-13 15:30:00,20.38,20.39,20.37,20.39,260000.0,11.2688,11.2743,11.2632,11.2743,260000.0
2006-02-13 15:35:00,20.39,20.39,20.38,20.39,123800.0,11.2743,11.2743,11.2688,11.2743,123800.0
2006-02-13 15:40:00,20.39,20.39,20.36,20.38,190600.0,11.2743,11.2743,11.2577,11.2688,190600.0
2006-02-13 15:45:00,20.38,20.39,20.37,20.39,238000.0,11.2688,11.2743,11.2632,11.2743,238000.0
2006-02-13 15:50:00,20.39,20.4,20.38,20.39,238800.0,11.2743,11.2798,11.2688,11.2743,238800.0
2006-02-13 15:55:00,20.4,20.4,20.38,20.38,487600.0,11.2798,11.2798,11.2688,11.2688,487600.0
2006-02-14 09:30:00,20.5,20.52,20.47,20.51,749400.0,11.3351,11.3462,11.3185,11.3406,749400.0
2006-02-14 09:35:00,20.51,20.52,20.48,20.52,253200.0,11.3406,11.3462,11.324,11.3462,253200.0
2006-02-14 09:40:00,20.52,20.54,20.5,20.53,295200.0,11.3462,11.3572,11.3351,11.3517,295200.0
2006-02-14 09:45:00,20.53,20.54,20.5,20.52,116600.0,11.3517,11.3572,11.3351,11.3462,116600.0
2006-02-14 09:50:00,20.52,20.55,20.51,20.54,78800.0,11.3462,11.3628,11.3406,11.3572,78800.0
2006-02-14 09:55:00,20.55,20.59,20.52,20.59,202000.0,11.3628,11.3849,11.3462,11.3849,202000.0
2006-02-14 10:00:00,20.58,20.6,20.57,20.59,182200.0,11.3793,11.3904,11.3738,11.3849,182200.0
2006-02-14 10:05:00,20.58,20.61,20.58,20.6,308000.0,11.3793,11.3959,11.3793,11.3904,308000.0
2006-02-14 10:10:00,20.6,20.61,20.59,20.6,112600.0,11.3904,11.3959,11.3849,11.3904,112600.0
2006-02-14 10:15:00,20.6,20.61,20.58,20.58,144600.0,11.3904,11.3959,11.3793,11.3793,144600.0
2006-02-14 10:20:00,20.58,20.59,20.56,20.56,100000.0,11.3793,11.3849,11.3683,11.3683,100000.0
2006-02-14 10:25:00,20.56,20.57,20.56,20.57,70200.0,11.3683,11.3738,11.3683,11.3738,70200.0
2006-02-14 10:30:00,20.57,20.57,20.54,20.56,103200.0,11.3738,11.3738,11.3572,11.3683,103200.0
2006-02-14 10:35:00,20.56,20.57,20.5,20.51,125400.0,11.3683,11.3738,11.3351,11.3406,125400.0
2006-02-14 10:40:00,20.51,20.55,20.5,20.53,140400.0,11.3406,11.3628,11.3351,11.3517,140400.0
2006-02-14 10:45:00,20.53,20.56,20.53,20.55,143000.0,11.3517,11.3683,11.3517,11.3628,143000.0
2006-02-14 10:50:00,20.55,20.6,20.55,20.58,314000.0,11.3628,11.3904,11.3628,11.3793,314000.0
2006-02-14 10:55:00,20.58,20.6,20.56,20.6,84000.0,11.3793,11.3904,11.3683,11.3904,84000.0
2006-02-14 11:00:00,20.6,20.6,20.58,20.59,114200.0,11.3904,11.3904,11.3793,11.3849,114200.0
2006-02-14 11:05:00,20.58,20.63,20.57,20.58,181400.0,11.3793,11.407,11.3738,11.3793,181400.0
2006-02-14 11:10:00,20.59,20.61,20.57,20.61,118000.0,11.3849,11.3959,11.3738,11.3959,118000.0
2006-02-14 11:15:00,20.61,20.62,20.58,20.59,99400.0,11.3959,11.4015,11.3793,11.3849,99400.0
2006-02-14 11:20:00,20.59,20.63,20.59,20.62,240400.0,11.3849,11.407,11.3849,11.4015,240400.0
2006-02-14 11:25:00,20.62,20.63,20.6,20.61,144800.0,11.4015,11.407,11.3904,11.3959,144800.0
2006-02-14 11:30:00,20.6,20.64,20.59,20.63,334600.0,11.3904,11.4125,11.3849,11.407,334600.0
2006-02-14 11:35:00,20.63,20.64,20.61,20.62,177800.0,11.407,11.4125,11.3959,11.4015,177800.0
2006-02-14 11:40:00,20.63,20.64,20.62,20.64,99800.0,11.407,11.4125,11.4015,11.4125,99800.0
2006-02-14 11:45:00,20.63,20.65,20.63,20.64,125800.0,11.407,11.418,11.407,11.4125,125800.0
2006-02-14 11:50:00,20.64,20.65,20.63,20.64,150600.0,11.4125,11.418,11.407,11.4125,150600.0
2006-02-14 11:55:00,20.64,20.68,20.63,20.66,217800.0,11.4125,11.4346,11.407,11.4236,217800.0
2006-02-14 12:00:00,20.67,20.67,20.65,20.67,121800.0,11.4291,11.4291,11.418,11.4291,121800.0
2006-02-14 12:05:00,20.67,20.68,20.65,20.66,87800.0,11.4291,11.4346,11.418,11.4236,87800.0
2006-02-14 12:10:00,20.66,20.68,20.65,20.67,158200.0,11.4236,11.4346,11.418,11.4291,158200.0
2006-02-14 12:15:00,20.67,20.69,20.63,20.67,113000.0,11.4291,11.4402,11.407,11.4291,113000.0
2006-02-14 12:20:00,20.67,20.68,20.67,20.67,67400.0,11.4291,11.4346,11.4291,11.4291,67400.0
2006-02-14 12:25:00,20.67,20.67,20.66,20.67,126400.0,11.4291,11.4291,11.4236,11.4291,126400.0
2006-02-14 12:30:00,20.68,20.68,20.66,20.67,93000.0,11.4346,11.4346,11.4236,11.4291,93000.0
2006-02-14 12:35:00,20.67,20.67,20.66,20.67,89200.0,11.4291,11.4291,11.4236,11.4291,89200.0
2006-02-14 12:40:00,20.67,20.7,20.67,20.7,114000.0,11.4291,11.4457,11.4291,11.4457,114000.0
2006-02-14 12:45:00,20.7,20.71,20.68,20.68,148200.0,11.4457,11.4512,11.4346,11.4346,148200.0
2006-02-14 12:50:00,20.68,20.69,20.67,20.67,111200.0,11.4346,11.4402,11.4291,11.4291,111200.0
2006-02-14 12:55:00,20.67,20.68,20.66,20.67,65200.0,11.4291,11.4346,11.4236,11.4291,65200.0
2006-02-14 13:00:00,20.66,20.67,20.66,20.66,42000.0,11.4236,11.4291,11.4236,11.4236,42000.0
2006-02-14 13:05:00,20.66,20.66,20.64,20.64,82200.0,11.4236,11.4236,11.4125,11.4125,82200.0
2006-02-14 13:10:00,20.63,20.65,20.63,20.63,56800.0,11.407,11.418,11.407,11.407,56800.0
2006-02-14 13:15:00,20.64,20.66,20.6,20.6,285000.0,11.4125,11.4236,11.3904,11.3904,285000.0
2006-02-14 13:20:00,20.61,20.63,20.6,20.61,309200.0,11.3959,11.407,11.3904,11.3959,309200.0
2006-02-14 13:25:00,20.62,20.64,20.61,20.63,75600.0,11.4015,11.4125,11.3959,11.407,75600.0
2006-02-14 13:30:00,20.63,20.65,20.62,20.63,77200.0,11.407,11.418,11.4015,11.407,77200.0
2006-02-14 13:35:00,20.63,20.64,20.6,20.6,123200.0,11.407,11.4125,11.3904,11.3904,123200.0
2006-02-14 13:40:00,20.6,20.61,20.6,20.61,90400.0,11.3904,11.3959,11.3904,11.3959,90400.0
2006-02-14 13:45:00,20.61,20.61,20.6,20.61,197400.0,11.3959,11.3959,11.3904,11.3959,197400.0
2006-02-14 13:50:00,20.61,20.61,20.6,20.61,53200.0,11.3959,11.3959,11.3904,11.3959,53200.0
2006-02-14 13:55:00,20.61,20.62,20.6,20.61,82400.0,11.3959,11.4015,11.3904,11.3959,82400.0
2006-02-14 14:00:00,20.61,20.63,20.6,20.63,133200.0,11.3959,11.407,11.3904,11.407,133200.0
2006-02-14 14:05:00,20.63,20.65,20.63,20.64,111200.0,11.407,11.418,11.407,11.4125,111200.0
2006-02-14 14:10:00,20.64,20.67,20.64,20.64,136600.0,11.4125,11.4291,11.4125,11.4125,136600.0
2006-02-14 14:15:00,20.64,20.66,20.62,20.63,136400.0,11.4125,11.4236,11.4015,11.407,136400.0
2006-02-14 14:20:00,20.63,20.68,20.62,20.66,198800.0,11.407,11.4346,11.4015,11.4236,198800.0
2006-02-14 14:25:00,20.66,20.68,20.66,20.68,351000.0,11.4236,11.4346,11.4236,11.4346,351000.0
2006-02-14 14:30:00,20.68,20.68,20.67,20.67,203000.0,11.4346,11.4346,11.4291,11.4291,203000.0
2006-02-14 14:35:00,20.67,20.68,20.65,20.66,57800.0,11.4291,11.4346,11.418,11.4236,57800.0
2006-02-14 14:40:00,20.66,20.67,20.63,20.65,155000.0,11.4236,11.4291,11.407,11.418,155000.0
2006-02-14 14:45:00,20.65,20.68,20.65,20.67,172200.0,11.418,11.4346,11.418,11.4291,172200.0
2006-02-14 14:50:00,20.67,20.69,20.67,20.68,142200.0,11.4291,11.4402,11.4291,11.4346,142200.0
2006-02-14 14:55:00,20.69,20.7,20.68,20.7,210400.0,11.4402,11.4457,11.4346,11.4457,210400.0
2006-02-14 15:00:00,20.7,20.72,20.68,20.69,146800.0,11.4457,11.4568,11.4346,11.4402,146800.0
2006-02-14 15:05:00,20.69,20.7,20.65,20.66,62800.0,11.4402,11.4457,11.418,11.4236,62800.0
2006-02-14 15:10:00,20.65,20.69,20.64,20.68,174600.0,11.418,11.4402,11.4125,11.4346,174600.0
2006-02-14 15:15:00,20.68,20.69,20.66,20.66,125600.0,11.4346,11.4402,11.4236,11.4236,125600.0
2006-02-14 15:20:00,20.66,20.7,20.66,20.67,143800.0,11.4236,11.4457,11.4236,11.4291,143800.0
2006-02-14 15:25:00,20.67,20.7,20.66,20.69,162600.0,11.4291,11.4457,11.4236,11.4402,162600.0
2006-02-14 15:30:00,20.69,20.69,20.67,20.68,124800.0,11.4402,11.4402,11.4291,11.4346,124800.0
2006-02-14 15:35:00,20.68,20.71,20.68,20.7,212600.0,11.4346,11.4512,11.4346,11.4457,212600.0
2006-02-14 15:40:00,20.69,20.71,20.68,20.69,272000.0,11.4402,11.4512,11.4346,11.4402,272000.0
2006-02-14 15:45:00,20.7,20.7,20.61,20.61,319200.0,11.4457,11.4457,11.3959,11.3959,319200.0
2006-02-14 15:50:00,20.61,20.67,20.61,20.65,294600.0,11.3959,11.4291,11.3959,11.418,294600.0
2006-02-14 15:55:00,20.65,20.68,20.64,20.68,434600.0,11.418,11.4346,11.4125,11.4346,434600.0
2006-02-15 09:30:00,20.7,20.7,20.62,20.63,298000.0,11.4457,11.4457,11.4015,11.407,298000.0
2006-02-15 09:35:00,20.62,20.64,20.59,20.59,52000.0,11.4015,11.4125,11.3849,11.3849,52000.0
2006-02-15 09:40:00,20.6,20.61,20.58,20.59,44000.0,11.3904,11.3959,11.3793,11.3849,44000.0
2006-02-15 09:45:00,20.6,20.61,20.58,20.58,151200.0,11.3904,11.3959,11.3793,11.3793,151200.0
2006-02-15 09:50:00,20.59,20.61,20.58,20.59,162600.0,11.3849,11.3959,11.3793,11.3849,162600.0
2006-02-15 09:55:00,20.59,20.61,20.56,20.6,103200.0,11.3849,11.3959,11.3683,11.3904,103200.0
2006-02-15 10:00:00,20.6,20.61,20.58,20.6,124200.0,11.3904,11.3959,11.3793,11.3904,124200.0
2006-02-15 10:05:00,20.6,20.64,20.59,20.63,186400.0,11.3904,11.4125,11.3849,11.407,186400.0
2006-02-15 10:10:00,20.63,20.64,20.61,20.63,175200.0,11.407,11.4125,11.3959,11.407,175200.0
2006-02-15 10:15:00,20.64,20.65,20.61,20.61,89400.0,11.4125,11.418,11.3959,11.3959,89400.0
2006-02-15 10:20:00,20.61,20.67,20.61,20.63,121600.0,11.3959,11.4291,11.3959,11.407,121600.0
2006-02-15 10:25:00,20.63,20.64,20.61,20.61,104600.0,11.407,11.4125,11.3959,11.3959,104600.0
2006-02-15 10:30:00,20.63,20.65,20.61,20.63,94000.0,11.407,11.418,11.3959,11.407,94000.0
2006-02-15 10:35:00,20.63,20.63,20.59,20.6,60000.0,11.407,11.407,11.3849,11.3904,60000.0
2006-02-15 10:40:00,20.59,20.62,20.59,20.61,51000.0,11.3849,11.4015,11.3849,11.3959,51000.0
2006-02-15 10:45:00,20.61,20.63,20.61,20.63,81800.0,11.3959,11.407,11.3959,11.407,81800.0
2006-02-15 10:50:00,20.62,20.63,20.6,20.61,96600.0,11.4015,11.407,11.3904,11.3959,96600.0
2006-02-15 10:55:00,20.62,20.62,20.6,20.61,27000.0,11.4015,11.4015,11.3904,11.3959,27000.0
2006-02-15 11:00:00,20.61,20.61,20.58,20.59,104400.0,11.3959,11.3959,11.3793,11.3849,104400.0
2006-02-15 11:05:00,20.59,20.6,20.58,20.59,68800.0,11.3849,11.3904,11.3793,11.3849,68800.0
2006-02-15 11:10:00,20.59,20.6,20.57,20.58,79600.0,11.3849,11.3904,11.3738,11.3793,79600.0
2006-02-15 11:15:00,20.58,20.59,20.57,20.59,74800.0,11.3793,11.3849,11.3738,11.3849,74800.0
2006-02-15 11:20:00,20.59,20.6,20.58,20.59,85200.0,11.3849,11.3904,11.3793,11.3849,85200.0
2006-02-15 11:25:00,20.59,20.6,20.57,20.58,99200.0,11.3849,11.3904,11.3738,11.3793,99200.0
2006-02-15 11:30:00,20.58,20.61,20.58,20.6,119400.0,11.3793,11.3959,11.3793,11.3904,119400.0
2006-02-15 11:35:00,20.59,20.59,20.56,20.58,127200.0,11.3849,11.3849,11.3683,11.3793,127200.0
2006-02-15 11:40:00,20.58,20.6,20.58,20.59,88400.0,11.3793,11.3904,11.3793,11.3849,88400.0
2006-02-15 11:45:00,20.59,20.61,20.58,20.6,184000.0,11.3849,11.3959,11.3793,11.3904,184000.0
2006-02-15 11:50:00,20.59,20.63,20.59,20.61,72600.0,11.3849,11.407,11.3849,11.3959,72600.0
2006-02-15 11:55:00,20.61,20.64,20.61,20.64,47200.0,11.3959,11.4125,11.3959,11.4125,47200.0
2006-02-15 12:00:00,20.64,20.64,20.63,20.63,69800.0,11.4125,11.4125,11.407,11.407,69800.0
2006-02-15 12:05:00,20.63,20.63,20.62,20.63,43800.0,11.407,11.407,11.4015,11.407,43800.0
2006-02-15 12:10:00,20.63,20.65,20.61,20.62,98800.0,11.407,11.418,11.3959,11.4015,98800.0
2006-02-15 12:15:00,20.63,20.63,20.61,20.62,53400.0,11.407,11.407,11.3959,11.4015,53400.0
2006-02-15 12:20:00,20.63,20.64,20.62,20.63,41800.0,11.407,11.4125,11.4015,11.407,41800.0
2006-02-15 12:25:00,20.63,20.64,20.63,20.63,74800.0,11.407,11.4125,11.407,11.407,74800.0
2006-02-15 12:30:00,20.64,20.64,20.61,20.61,116600.0,11.4125,11.4125,11.3959,11.3959,116600.0
2006-02-15 12:35:00,20.62,20.64,20.61,20.62,179400.0,11.4015,11.4125,11.3959,11.4015,179400.0
2006-02-15 12:40:00,20.62,20.64,20.62,20.63,15800.0,11.4015,11.4125,11.4015,11.407,15800.0
2006-02-15 12:45:00,20.63,20.64,20.62,20.62,128600.0,11.407,11.4125,11.4015,11.4015,128600.0
2006-02-15 12:50:00,20.62,20.64,20.62,20.64,83600.0,11.4015,11.4125,11.4015,11.4125,83600.0
2006-02-15 12:55:00,20.64,20.66,20.63,20.65,55200.0,11.4125,11.4236,11.407,11.418,55200.0
2006-02-15 13:00:00,20.65,20.67,20.65,20.65,54400.0,11.418,11.4291,11.418,11.418,54400.0
2006-02-15 13:05:00,20.66,20.66,20.65,20.66,59200.0,11.4236,11.4236,11.418,11.4236,59200.0
2006-02-15 13:10:00,20.66,20.68,20.66,20.67,45000.0,11.4236,11.4346,11.4236,11.4291,45000.0
2006-02-15 13:15:00,20.67,20.7,20.67,20.7,59400.0,11.4291,11.4457,11.4291,11.4457,59400.0
2006-02-15 13:20:00,20.7,20.7,20.68,20.68,54600.0,11.4457,11.4457,11.4346,11.4346,54600.0
2006-02-15 13:25:00,20.68,20.68,20.67,20.68,86600.0,11.4346,11.4346,11.4291,11.4346,86600.0
2006-02-15 13:30:00,20.68,20.68,20.67,20.67,46400.0,11.4346,11.4346,11.4291,11.4291,46400.0
2006-02-15 13:35:00,20.67,20.68,20.66,20.68,51200.0,11.4291,11.4346,11.4236,11.4346,51200.0
2006-02-15 13:40:00,20.68,20.68,20.65,20.66,76800.0,11.4346,11.4346,11.418,11.4236,76800.0
2006-02-15 13:45:00,20.65,20.66,20.64,20.64,51800.0,11.418,11.4236,11.4125,11.4125,51800.0
2006-02-15 13:50:00,20.64,20.69,20.64,20.68,86800.0,11.4125,11.4402,11.4125,11.4346,86800.0
2006-02-15 13:55:00,20.68,20.7,20.67,20.68,82200.0,11.4346,11.4457,11.4291,11.4346,82200.0
2006-02-15 14:00:00,20.68,20.68,20.67,20.67,56800.0,11.4346,11.4346,11.4291,11.4291,56800.0
2006-02-15 14:05:00,20.67,20.68,20.64,20.66,90400.0,11.4291,11.4346,11.4125,11.4236,90400.0
2006-02-15 14:10:00,20.66,20.67,20.65,20.66,48400.0,11.4236,11.4291,11.418,11.4236,48400.0
2006-02-15 14:15:00,20.66,20.66,20.64,20.66,78400.0,11.4236,11.4236,11.4125,11.4236,78400.0
2006-02-15 14:20:00,20.66,20.68,20.66,20.68,86200.0,11.4236,11.4346,11.4236,11.4346,86200.0
2006-02-15 14:25:00,20.68,20.71,20.67,20.71,119800.0,11.4346,11.4512,11.4291,11.4512,119800.0
2006-02-15 14:30:00,20.71,20.72,20.66,20.68,111000.0,11.4512,11.4568,11.4236,11.4346,111000.0
2006-02-15 14:35:00,20.69,20.69,20.66,20.68,92400.0,11.4402,11.4402,11.4236,11.4346,92400.0
2006-02-15 14:40:00,20.69,20.72,20.68,20.69,140600.0,11.4402,11.4568,11.4346,11.4402,140600.0
2006-02-15 14:45:00,20.69,20.71,20.68,20.68,75200.0,11.4402,11.4512,11.4346,11.4346,75200.0
2006-02-15 14:50:00,20.69,20.7,20.67,20.68,417800.0,11.4402,11.4457,11.4291,11.4346,417800.0
2006-02-15 14:55:00,20.68,20.7,20.67,20.68,154200.0,11.4346,11.4457,11.4291,11.4346,154200.0
2006-02-15 15:00:00,20.68,20.68,20.66,20.68,267800.0,11.4346,11.4346,11.4236,11.4346,267800.0
2006-02-15 15:05:00,20.68,20.69,20.68,20.69,108400.0,11.4346,11.4402,11.4346,11.4402,108400.0
2006-02-15 15:10:00,20.68,20.68,20.66,20.67,75400.0,11.4346,11.4346,11.4236,11.4291,75400.0
2006-02-15 15:15:00,20.67,20.67,20.66,20.66,79400.0,11.4291,11.4291,11.4236,11.4236,79400.0
2006-02-15 15:20:00,20.66,20.68,20.65,20.67,111400.0,11.4236,11.4346,11.418,11.4291,111400.0
2006-02-15 15:25:00,20.67,20.68,20.67,20.67,137600.0,11.4291,11.4346,11.4291,11.4291,137600.0
2006-02-15 15:30:00,20.67,20.68,20.67,20.68,120200.0,11.4291,11.4346,11.4291,11.4346,120200.0
2006-02-15 15:35:00,20.68,20.72,20.66,20.7,268000.0,11.4346,11.4568,11.4236,11.4457,268000.0
2006-02-15 15:40:00,20.71,20.71,20.68,20.68,144000.0,11.4512,11.4512,11.4346,11.4346,144000.0
2006-02-15 15:45:00,20.68,20.7,20.68,20.7,98800.0,11.4346,11.4457,11.4346,11.4457,98800.0
2006-02-15 15:50:00,20.7,20.7,20.68,20.68,146200.0,11.4457,11.4457,11.4346,11.4346,146200.0
2006-02-15 15:55:00,20.68,20.68,20.68,20.68,144000.0,11.4346,11.4346,11.4346,11.4346,144000.0
2006-02-16 09:30:00,20.64,20.67,20.64,20.65,527600.0,11.4125,11.4291,11.4125,11.418,527600.0
2006-02-16 09:35:00,20.65,20.67,20.63,20.65,101600.0,11.418,11.4291,11.407,11.418,101600.0
2006-02-16 09:40:00,20.65,20.66,20.64,20.65,92200.0,11.418,11.4236,11.4125,11.418,92200.0
2006-02-16 09:45:00,20.65,20.66,20.64,20.65,144600.0,11.418,11.4236,11.4125,11.418,144600.0
2006-02-16 09:50:00,20.64,20.65,20.63,20.64,339400.0,11.4125,11.418,11.407,11.4125,339400.0
2006-02-16 09:55:00,20.64,20.64,20.61,20.62,141400.0,11.4125,11.4125,11.3959,11.4015,141400.0
2006-02-16 10:00:00,20.62,20.63,20.6,20.61,98200.0,11.4015,11.407,11.3904,11.3959,98200.0
2006-02-16 10:05:00,20.61,20.63,20.59,20.61,176400.0,11.3959,11.407,11.3849,11.3959,176400.0
2006-02-16 10:10:00,20.63,20.65,20.61,20.61,63200.0,11.407,11.418,11.3959,11.3959,63200.0
2006-02-16 10:15:00,20.61,20.63,20.6,20.63,102200.0,11.3959,11.407,11.3904,11.407,102200.0
2006-02-16 10:20:00,20.63,20.63,20.6,20.62,25000.0,11.407,11.407,11.3904,11.4015,25000.0
2006-02-16 10:25:00,20.61,20.63,20.6,20.63,63000.0,11.3959,11.407,11.3904,11.407,63000.0
2006-02-16 10:30:00,20.62,20.64,20.6,20.6,82800.0,11.4015,11.4125,11.3904,11.3904,82800.0
2006-02-16 10:35:00,20.61,20.61,20.58,20.6,55600.0,11.3959,11.3959,11.3793,11.3904,55600.0
2006-02-16 10:40:00,20.6,20.61,20.59,20.59,32400.0,11.3904,11.3959,11.3849,11.3849,32400.0
2006-02-16 10:45:00,20.6,20.61,20.59,20.6,49200.0,11.3904,11.3959,11.3849,11.3904,49200.0
2006-02-16 10:50:00,20.6,20.61,20.59,20.6,74000.0,11.3904,11.3959,11.3849,11.3904,74000.0
2006-02-16 10:55:00,20.6,20.61,20.6,20.6,49400.0,11.3904,11.3959,11.3904,11.3904,49400.0
2006-02-16 11:00:00,20.6,20.6,20.59,20.6,63800.0,11.3904,11.3904,11.3849,11.3904,63800.0
2006-02-16 11:05:00,20.59,20.61,20.59,20.6,58000.0,11.3849,11.3959,11.3849,11.3904,58000.0
2006-02-16 11:10:00,20.6,20.64,20.6,20.63,135400.0,11.3904,11.4125,11.3904,11.407,135400.0
2006-02-16 11:15:00,20.63,20.67,20.61,20.65,165800.0,11.407,11.4291,11.3959,11.418,165800.0
2006-02-16 11:20:00,20.66,20.67,20.65,20.67,110800.0,11.4236,11.4291,11.418,11.4291,110800.0
2006-02-16 11:25:00,20.66,20.67,20.66,20.67,86000.0,11.4236,11.4291,11.4236,11.4291,86000.0
2006-02-16 11:30:00,20.67,20.68,20.67,20.68,100400.0,11.4291,11.4346,11.4291,11.4346,100400.0
2006-02-16 11:35:00,20.68,20.7,20.67,20.68,147800.0,11.4346,11.4457,11.4291,11.4346,147800.0
2006-02-16 11:40:00,20.68,20.7,20.68,20.69,82400.0,11.4346,11.4457,11.4346,11.4402,82400.0
2006-02-16 11:45:00,20.68,20.71,20.68,20.7,79600.0,11.4346,11.4512,11.4346,11.4457,79600.0
2006-02-16 11:50:00,20.7,20.7,20.68,20.68,65800.0,11.4457,11.4457,11.4346,11.4346,65800.0
2006-02-16 11:55:00,20.68,20.71,20.68,20.68,59000.0,11.4346,11.4512,11.4346,11.4346,59000.0
2006-02-16 12:00:00,20.68,20.72,20.68,20.71,135000.0,11.4346,11.4568,11.4346,11.4512,135000.0
2006-02-16 12:05:00,20.71,20.73,20.71,20.71,111200.0,11.4512,11.4623,11.4512,11.4512,111200.0
2006-02-16 12:10:00,20.71,20.75,20.7,20.73,86200.0,11.4512,11.4733,11.4457,11.4623,86200.0
2006-02-16 12:15:00,20.73,20.73,20.7,20.71,39200.0,11.4623,11.4623,11.4457,11.4512,39200.0
2006-02-16 12:20:00,20.72,20.73,20.71,20.72,88000.0,11.4568,11.4623,11.4512,11.4568,88000.0
2006-02-16 12:25:00,20.72,20.73,20.71,20.71,78200.0,11.4568,11.4623,11.4512,11.4512,78200.0
2006-02-16 12:30:00,20.71,20.72,20.71,20.72,71000.0,11.4512,11.4568,11.4512,11.4568,71000.0
2006-02-16 12:35:00,20.71,20.72,20.71,20.72,41000.0,11.4512,11.4568,11.4512,11.4568,41000.0
2006-02-16 12:40:00,20.72,20.74,20.72,20.73,102600.0,11.4568,11.4678,11.4568,11.4623,102600.0
2006-02-16 12:45:00,20.72,20.73,20.71,20.72,74800.0,11.4568,11.4623,11.4512,11.4568,74800.0
2006-02-16 12:50:00,20.72,20.73,20.72,20.72,31000.0,11.4568,11.4623,11.4568,11.4568,31000.0
2006-02-16 12:55:00,20.72,20.72,20.72,20.72,10200.0,11.4568,11.4568,11.4568,11.4568,10200.0
2006-02-16 13:00:00,20.72,20.73,20.71,20.72,87600.0,11.4568,11.4623,11.4512,11.4568,87600.0
2006-02-16 13:05:00,20.72,20.72,20.7,20.7,37800.0,11.4568,11.4568,11.4457,11.4457,37800.0
2006-02-16 13:10:00,20.7,20.71,20.69,20.7,48400.0,11.4457,11.4512,11.4402,11.4457,48400.0
2006-02-16 13:15:00,20.7,20.71,20.68,20.68,112000.0,11.4457,11.4512,11.4346,11.4346,112000.0
2006-02-16 13:20:00,20.68,20.69,20.68,20.69,77800.0,11.4346,11.4402,11.4346,11.4402,77800.0
2006-02-16 13:25:00,20.68,20.69,20.66,20.68,59800.0,11.4346,11.4402,11.4236,11.4346,59800.0
2006-02-16 13:30:00,20.67,20.71,20.66,20.7,187600.0,11.4291,11.4512,11.4236,11.4457,187600.0
2006-02-16 13:35:00,20.7,20.74,20.7,20.72,77000.0,11.4457,11.4678,11.4457,11.4568,77000.0
2006-02-16 13:40:00,20.72,20.74,20.72,20.73,120800.0,11.4568,11.4678,11.4568,11.4623,120800.0
2006-02-16 13:45:00,20.73,20.73,20.7,20.71,50400.0,11.4623,11.4623,11.4457,11.4512,50400.0
2006-02-16 13:50:00,20.71,20.71,20.68,20.7,93200.0,11.4512,11.4512,11.4346,11.4457,93200.0
2006-02-16 13:55:00,20.7,20.77,20.7,20.72,359200.0,11.4457,11.4844,11.4457,11.4568,359200.0
2006-02-16 14:00:00,20.72,20.74,20.7,20.71,89600.0,11.4568,11.4678,11.4457,11.4512,89600.0
2006-02-16 14:05:00,20.71,20.71,20.68,20.7,108800.0,11.4512,11.4512,11.4346,11.4457,108800.0
2006-02-16 14:10:00,20.7,20.72,20.69,20.72,54400.0,11.4457,11.4568,11.4402,11.4568,54400.0
2006-02-16 14:15:00,20.72,20.72,20.71,20.71,53600.0,11.4568,11.4568,11.4512,11.4512,53600.0
2006-02-16 14:20:00,20.71,20.73,20.71,20.72,158800.0,11.4512,11.4623,11.4512,11.4568,158800.0
2006-02-16 14:25:00,20.72,20.72,20.7,20.7,41200.0,11.4568,11.4568,11.4457,11.4457,41200.0
2006-02-16 14:30:00,20.7,20.7,20.68,20.68,44400.0,11.4457,11.4457,11.4346,11.4346,44400.0
2006-02-16 14:35:00,20.68,20.7,20.66,20.7,140400.0,11.4346,11.4457,11.4236,11.4457,140400.0
2006-02-16 14:40:00,20.7,20.7,20.68,20.69,45400.0,11.4457,11.4457,11.4346,11.4402,45400.0
2006-02-16 14:45:00,20.69,20.72,20.69,20.71,59200.0,11.4402,11.4568,11.4402,11.4512,59200.0
2006-02-16 14:50:00,20.71,20.73,20.71,20.72,103000.0,11.4512,11.4623,11.4512,11.4568,103000.0
2006-02-16 14:55:00,20.72,20.74,20.71,20.74,96800.0,11.4568,11.4678,11.4512,11.4678,96800.0
2006-02-16 15:00:00,20.74,20.77,20.74,20.77,306200.0,11.4678,11.4844,11.4678,11.4844,306200.0
2006-02-16 15:05:00,20.76,20.79,20.75,20.78,271800.0,11.4789,11.4955,11.4733,11.4899,271800.0
2006-02-16 15:10:00,20.78,20.78,20.75,20.77,138000.0,11.4899,11.4899,11.4733,11.4844,138000.0
2006-02-16 15:15:00,20.77,20.78,20.75,20.76,273800.0,11.4844,11.4899,11.4733,11.4789,273800.0
2006-02-16 15:20:00,20.75,20.77,20.75,20.75,185600.0,11.4733,11.4844,11.4733,11.4733,185600.0
2006-02-16 15:25:00,20.76,20.77,20.75,20.77,219800.0,11.4789,11.4844,11.4733,11.4844,219800.0
2006-02-16 15:30:00,20.77,20.79,20.75,20.76,202800.0,11.4844,11.4955,11.4733,11.4789,202800.0
2006-02-16 15:35:00,20.76,20.78,20.75,20.78,249000.0,11.4789,11.4899,11.4733,11.4899,249000.0
2006-02-16 15:40:00,20.78,20.81,20.78,20.8,252000.0,11.4899,11.5065,11.4899,11.501,252000.0
2006-02-16 15:45:00,20.8,20.81,20.78,20.79,218800.0,11.501,11.5065,11.4899,11.4955,218800.0
2006-02-16 15:50:00,20.79,20.8,20.78,20.79,258400.0,11.4955,11.501,11.4899,11.4955,258400.0
2006-02-16 15:55:00,20.79,20.8,20.77,20.79,312800.0,11.4955,11.501,11.4844,11.4955,312800.0
2006-02-17 09:30:00,20.82,20.86,20.8,20.8,1875200.0,11.512,11.5342,11.501,11.501,1875200.0
2006-02-17 09:35:00,20.81,20.83,20.8,20.81,195400.0,11.5065,11.5176,11.501,11.5065,195400.0
2006-02-17 09:40:00,20.8,20.83,20.8,20.83,269800.0,11.501,11.5176,11.501,11.5176,269800.0
2006-02-17 09:45:00,20.84,20.87,20.61,20.83,246800.0,11.5231,11.5397,11.3959,11.5176,246800.0
2006-02-17 09:50:00,20.83,20.84,20.82,20.82,130600.0,11.5176,11.5231,11.512,11.512,130600.0
2006-02-17 09:55:00,20.82,20.84,20.82,20.84,298800.0,11.512,11.5231,11.512,11.5231,298800.0
2006-02-17 10:00:00,20.84,20.85,20.82,20.85,199400.0,11.5231,11.5286,11.512,11.5286,199400.0
2006-02-17 10:05:00,20.84,20.86,20.82,20.84,296800.0,11.5231,11.5342,11.512,11.5231,296800.0
2006-02-17 10:10:00,20.84,20.86,20.83,20.84,140400.0,11.5231,11.5342,11.5176,11.5231,140400.0
2006-02-17 10:15:00,20.84,20.86,20.84,20.86,56800.0,11.5231,11.5342,11.5231,11.5342,56800.0
2006-02-17 10:20:00,20.85,20.86,20.82,20.85,189400.0,11.5286,11.5342,11.512,11.5286,189400.0
2006-02-17 10:25:00,20.85,20.85,20.83,20.85,88400.0,11.5286,11.5286,11.5176,11.5286,88400.0
2006-02-17 10:30:00,20.85,20.87,20.84,20.86,121400.0,11.5286,11.5397,11.5231,11.5342,121400.0
2006-02-17 10:35:00,20.86,20.86,20.86,20.86,78000.0,11.5342,11.5342,11.5342,11.5342,78000.0
2006-02-17 10:40:00,20.86,20.88,20.86,20.86,314800.0,11.5342,11.5452,11.5342,11.5342,314800.0
2006-02-17 10:45:00,20.86,20.89,20.86,20.89,183600.0,11.5342,11.5507,11.5342,11.5507,183600.0
2006-02-17 10:50:00,20.89,20.89,20.87,20.87,81600.0,11.5507,11.5507,11.5397,11.5397,81600.0
2006-02-17 10:55:00,20.89,20.89,20.85,20.86,643400.0,11.5507,11.5507,11.5286,11.5342,643400.0
2006-02-17 11:00:00,20.86,20.87,20.83,20.84,499800.0,11.5342,11.5397,11.5176,11.5231,499800.0
2006-02-17 11:05:00,20.83,20.86,20.83,20.86,73400.0,11.5176,11.5342,11.5176,11.5342,73400.0
2006-02-17 11:10:00,20.86,20.87,20.85,20.86,100000.0,11.5342,11.5397,11.5286,11.5342,100000.0
2006-02-17 11:15:00,20.86,20.88,20.86,20.86,186000.0,11.5342,11.5452,11.5342,11.5342,186000.0
2006-02-17 11:20:00,20.86,20.87,20.86,20.86,1370800.0,11.5342,11.5397,11.5342,11.5342,1370800.0
2006-02-17 11:25:00,20.86,20.88,20.86,20.88,216800.0,11.5342,11.5452,11.5342,11.5452,216800.0
2006-02-17 11:30:00,20.87,20.88,20.86,20.88,402800.0,11.5397,11.5452,11.5342,11.5452,402800.0
2006-02-17 11:35:00,20.88,20.89,20.87,20.88,126400.0,11.5452,11.5507,11.5397,11.5452,126400.0
2006-02-17 11:40:00,20.89,20.89,20.88,20.88,67800.0,11.5507,11.5507,11.5452,11.5452,67800.0
2006-02-17 11:45:00,20.88,20.91,20.88,20.9,100400.0,11.5452,11.5618,11.5452,11.5563,100400.0
2006-02-17 11:50:00,20.9,20.91,20.89,20.9,153400.0,11.5563,11.5618,11.5507,11.5563,153400.0
2006-02-17 11:55:00,20.9,20.92,20.89,20.92,159000.0,11.5563,11.5673,11.5507,11.5673,159000.0
2006-02-17 12:00:00,20.92,20.93,20.9,20.92,114000.0,11.5673,11.5729,11.5563,11.5673,114000.0
2006-02-17 12:05:00,20.92,20.95,20.91,20.95,106200.0,11.5673,11.5839,11.5618,11.5839,106200.0
2006-02-17 12:10:00,20.95,20.95,20.9,20.91,169800.0,11.5839,11.5839,11.5563,11.5618,169800.0
2006-02-17 12:15:00,20.91,20.92,20.9,20.92,97200.0,11.5618,11.5673,11.5563,11.5673,97200.0
2006-02-17 12:20:00,20.91,20.91,20.89,20.89,43600.0,11.5618,11.5618,11.5507,11.5507,43600.0
2006-02-17 12:25:00,20.9,20.91,20.89,20.91,135200.0,11.5563,11.5618,11.5507,11.5618,135200.0
2006-02-17 12:30:00,20.91,20.93,20.91,20.93,145400.0,11.5618,11.5729,11.5618,11.5729,145400.0
2006-02-17 12:35:00,20.92,20.93,20.92,20.93,73400.0,11.5673,11.5729,11.5673,11.5729,73400.0
2006-02-17 12:40:00,20.93,20.93,20.92,20.93,170400.0,11.5729,11.5729,11.5673,11.5729,170400.0
2006-02-17 12:45:00,20.93,20.93,20.91,20.92,110800.0,11.5729,11.5729,11.5618,11.5673,110800.0
2006-02-17 12:50:00,20.92,20.93,20.92,20.93,106400.0,11.5673,11.5729,11.5673,11.5729,106400.0
2006-02-17 12:55:00,20.93,20.93,20.92,20.93,45200.0,11.5729,11.5729,11.5673,11.5729,45200.0
2006-02-17 13:00:00,20.93,20.93,20.92,20.93,42600.0,11.5729,11.5729,11.5673,11.5729,42600.0
2006-02-17 13:05:00,20.93,20.93,20.91,20.92,203600.0,11.5729,11.5729,11.5618,11.5673,203600.0
2006-02-17 13:10:00,20.92,20.93,20.91,20.93,45000.0,11.5673,11.5729,11.5618,11.5729,45000.0
2006-02-17 13:15:00,20.93,20.93,20.93,20.93,32600.0,11.5729,11.5729,11.5729,11.5729,32600.0
2006-02-17 13:20:00,20.93,20.93,20.93,20.93,12400.0,11.5729,11.5729,11.5729,11.5729,12400.0
2006-02-17 13:25:00,20.93,20.93,20.92,20.92,35200.0,11.5729,11.5729,11.5673,11.5673,35200.0
2006-02-17 13:30:00,20.92,20.92,20.9,20.91,62200.0,11.5673,11.5673,11.5563,11.5618,62200.0
2006-02-17 13:35:00,20.91,20.91,20.88,20.9,103400.0,11.5618,11.5618,11.5452,11.5563,103400.0
2006-02-17 13:40:00,20.9,20.91,20.89,20.89,89000.0,11.5563,11.5618,11.5507,11.5507,89000.0
2006-02-17 13:45:00,20.89,20.9,20.87,20.87,60600.0,11.5507,11.5563,11.5397,11.5397,60600.0
2006-02-17 13:50:00,20.86,20.88,20.86,20.88,104600.0,11.5342,11.5452,11.5342,11.5452,104600.0
2006-02-17 13:55:00,20.88,20.88,20.87,20.88,135600.0,11.5452,11.5452,11.5397,11.5452,135600.0
2006-02-17 14:00:00,20.88,20.89,20.88,20.88,40000.0,11.5452,11.5507,11.5452,11.5452,40000.0
2006-02-17 14:05:00,20.89,20.9,20.88,20.89,53600.0,11.5507,11.5563,11.5452,11.5507,53600.0
2006-02-17 14:10:00,20.89,20.91,20.89,20.91,66000.0,11.5507,11.5618,11.5507,11.5618,66000.0
2006-02-17 14:15:00,20.91,20.91,20.9,20.9,63800.0,11.5618,11.5618,11.5563,11.5563,63800.0
2006-02-17 14:20:00,20.9,20.92,20.9,20.92,55400.0,11.5563,11.5673,11.5563,11.5673,55400.0
2006-02-17 14:25:00,20.92,20.93,20.88,20.93,42600.0,11.5673,11.5729,11.5452,11.5729,42600.0
2006-02-17 14:30:00,20.93,20.93,20.92,20.93,51400.0,11.5729,11.5729,11.5673,11.5729,51400.0
2006-02-17 14:35:00,20.93,20.93,20.92,20.93,73200.0,11.5729,11.5729,11.5673,11.5729,73200.0
2006-02-17 14:40:00,20.93,20.94,20.93,20.93,87200.0,11.5729,11.5784,11.5729,11.5729,87200.0
2006-02-17 14:45:00,20.93,20.95,20.92,20.95,192600.0,11.5729,11.5839,11.5673,11.5839,192600.0
2006-02-17 14:50:00,20.95,20.95,20.93,20.94,34400.0,11.5839,11.5839,11.5729,11.5784,34400.0
2006-02-17 14:55:00,20.94,20.95,20.93,20.94,81000.0,11.5784,11.5839,11.5729,11.5784,81000.0
2006-02-17 15:00:00,20.93,20.95,20.93,20.94,94000.0,11.5729,11.5839,11.5729,11.5784,94000.0
2006-02-17 15:05:00,20.93,20.95,20.93,20.93,53800.0,11.5729,11.5839,11.5729,11.5729,53800.0
2006-02-17 15:10:00,20.93,20.94,20.93,20.93,182200.0,11.5729,11.5784,11.5729,11.5729,182200.0
2006-02-17 15:15:00,20.93,20.94,20.91,20.93,212000.0,11.5729,11.5784,11.5618,11.5729,212000.0
2006-02-17 15:20:00,20.92,20.92,20.88,20.9,151600.0,11.5673,11.5673,11.5452,11.5563,151600.0
2006-02-17 15:25:00,20.9,20.9,20.88,20.88,65200.0,11.5563,11.5563,11.5452,11.5452,65200.0
2006-02-17 15:30:00,20.88,20.89,20.88,20.88,269000.0,11.5452,11.5507,11.5452,11.5452,269000.0
2006-02-17 15:35:00,20.88,20.89,20.88,20.88,172000.0,11.5452,11.5507,11.5452,11.5452,172000.0
2006-02-17 15:40:00,20.88,20.89,20.88,20.88,186400.0,11.5452,11.5507,11.5452,11.5452,186400.0
2006-02-17 15:45:00,20.88,20.88,20.85,20.88,386400.0,11.5452,11.5452,11.5286,11.5452,386400.0
2006-02-17 15:50:00,20.88,20.89,20.86,20.88,269800.0,11.5452,11.5507,11.5342,11.5452,269800.0
2006-02-17 15:55:00,20.88,20.9,20.88,20.89,316200.0,11.5452,11.5563,11.5452,11.5507,316200.0
2006-02-21 09:30:00,20.9,20.93,20.9,20.92,429600.0,11.5563,11.5729,11.5563,11.5673,429600.0
2006-02-21 09:35:00,20.92,20.92,20.88,20.92,216400.0,11.5673,11.5673,11.5452,11.5673,216400.0
2006-02-21 09:40:00,20.92,20.92,20.89,20.91,170000.0,11.5673,11.5673,11.5507,11.5618,170000.0
2006-02-21 09:45:00,20.91,20.93,20.9,20.93,148600.0,11.5618,11.5729,11.5563,11.5729,148600.0
2006-02-21 09:50:00,20.92,20.95,20.91,20.93,216800.0,11.5673,11.5839,11.5618,11.5729,216800.0
2006-02-21 09:55:00,20.94,20.94,20.92,20.92,176000.0,11.5784,11.5784,11.5673,11.5673,176000.0
2006-02-21 10:00:00,20.93,20.93,20.92,20.92,271600.0,11.5729,11.5729,11.5673,11.5673,271600.0
2006-02-21 10:05:00,20.93,20.95,20.91,20.95,192200.0,11.5729,11.5839,11.5618,11.5839,192200.0
2006-02-21 10:10:00,20.93,20.95,20.8,20.93,239000.0,11.5729,11.5839,11.501,11.5729,239000.0
2006-02-21 10:15:00,20.93,20.95,20.92,20.94,113600.0,11.5729,11.5839,11.5673,11.5784,113600.0
2006-02-21 10:20:00,20.94,20.96,20.93,20.95,206000.0,11.5784,11.5895,11.5729,11.5839,206000.0
2006-02-21 10:25:00,20.96,20.97,20.93,20.97,280600.0,11.5895,11.595,11.5729,11.595,280600.0
2006-02-21 10:30:00,20.96,20.98,20.95,20.97,185000.0,11.5895,11.6005,11.5839,11.595,185000.0
2006-02-21 10:35:00,20.98,20.98,20.96,20.97,173000.0,11.6005,11.6005,11.5895,11.595,173000.0
2006-02-21 10:40:00,20.97,20.98,20.96,20.97,101600.0,11.595,11.6005,11.5895,11.595,101600.0
2006-02-21 10:45:00,20.97,20.97,20.93,20.93,196600.0,11.595,11.595,11.5729,11.5729,196600.0
2006-02-21 10:50:00,20.93,20.96,20.93,20.95,157400.0,11.5729,11.5895,11.5729,11.5839,157400.0
2006-02-21 10:55:00,20.96,20.97,20.95,20.96,148800.0,11.5895,11.595,11.5839,11.5895,148800.0
2006-02-21 11:00:00,20.96,20.98,20.96,20.98,164800.0,11.5895,11.6005,11.5895,11.6005,164800.0
2006-02-21 11:05:00,20.98,20.99,20.98,20.98,80000.0,11.6005,11.606,11.6005,11.6005,80000.0
2006-02-21 11:10:00,20.98,21.0,20.97,20.98,293200.0,11.6005,11.6116,11.595,11.6005,293200.0
2006-02-21 11:15:00,20.98,21.0,20.97,20.98,445400.0,11.6005,11.6116,11.595,11.6005,445400.0
2006-02-21 11:20:00,20.98,21.0,20.98,20.99,517000.0,11.6005,11.6116,11.6005,11.606,517000.0
2006-02-21 11:25:00,20.99,21.0,20.99,20.99,108000.0,11.606,11.6116,11.606,11.606,108000.0
2006-02-21 11:30:00,20.99,21.01,20.99,21.0,174800.0,11.606,11.6171,11.606,11.6116,174800.0
2006-02-21 11:35:00,21.0,21.01,21.0,21.0,55200.0,11.6116,11.6171,11.6116,11.6116,55200.0
2006-02-21 11:40:00,21.01,21.01,20.99,21.0,296400.0,11.6171,11.6171,11.606,11.6116,296400.0
2006-02-21 11:45:00,21.0,21.01,21.0,21.0,108000.0,11.6116,11.6171,11.6116,11.6116,108000.0
2006-02-21 11:50:00,21.0,21.0,20.98,20.99,411200.0,11.6116,11.6116,11.6005,11.606,411200.0
2006-02-21 11:55:00,20.99,21.0,20.98,20.99,233600.0,11.606,11.6116,11.6005,11.606,233600.0
2006-02-21 12:00:00,20.99,20.99,20.96,20.98,223600.0,11.606,11.606,11.5895,11.6005,223600.0
2006-02-21 12:05:00,20.97,20.99,20.97,20.98,22200.0,11.595,11.606,11.595,11.6005,22200.0
2006-02-21 12:10:00,20.98,20.99,20.97,20.99,84200.0,11.6005,11.606,11.595,11.606,84200.0
2006-02-21 12:15:00,20.99,21.0,20.98,20.99,144600.0,11.606,11.6116,11.6005,11.606,144600.0
2006-02-21 12:20:00,20.99,21.0,20.98,20.99,100600.0,11.606,11.6116,11.6005,11.606,100600.0
2006-02-21 12:25:00,20.99,21.01,20.98,21.0,150600.0,11.606,11.6171,11.6005,11.6116,150600.0
2006-02-21 12:30:00,21.0,21.01,21.0,21.01,79000.0,11.6116,11.6171,11.6116,11.6171,79000.0
2006-02-21 12:35:00,21.01,21.02,21.0,21.01,24600.0,11.6171,11.6226,11.6116,11.6171,24600.0
2006-02-21 12:40:00,21.01,21.01,21.0,21.0,107000.0,11.6171,11.6171,11.6116,11.6116,107000.0
2006-02-21 12:45:00,21.0,21.01,21.0,21.0,150400.0,11.6116,11.6171,11.6116,11.6116,150400.0
2006-02-21 12:50:00,21.0,21.01,21.0,21.0,126800.0,11.6116,11.6171,11.6116,11.6116,126800.0
2006-02-21 12:55:00,21.0,21.0,21.0,21.0,195400.0,11.6116,11.6116,11.6116,11.6116,195400.0
2006-02-21 13:00:00,21.0,21.0,21.0,21.0,57600.0,11.6116,11.6116,11.6116,11.6116,57600.0
2006-02-21 13:05:00,21.0,21.01,21.0,21.0,212400.0,11.6116,11.6171,11.6116,11.6116,212400.0
2006-02-21 13:10:00,21.0,21.01,21.0,21.0,440400.0,11.6116,11.6171,11.6116,11.6116,440400.0
2006-02-21 13:15:00,21.0,21.02,20.99,20.99,208600.0,11.6116,11.6226,11.606,11.606,208600.0
2006-02-21 13:20:00,20.99,21.0,20.97,21.0,126400.0,11.606,11.6116,11.595,11.6116,126400.0
2006-02-21 13:25:00,21.0,21.0,20.99,21.0,105400.0,11.6116,11.6116,11.606,11.6116,105400.0
2006-02-21 13:30:00,20.99,21.0,20.97,21.0,185800.0,11.606,11.6116,11.595,11.6116,185800.0
2006-02-21 13:35:00,20.99,21.01,20.98,21.0,80800.0,11.606,11.6171,11.6005,11.6116,80800.0
2006-02-21 13:40:00,21.0,21.0,20.99,20.99,158000.0,11.6116,11.6116,11.606,11.606,158000.0
2006-02-21 13:45:00,20.99,21.0,20.99,21.0,81400.0,11.606,11.6116,11.606,11.6116,81400.0
2006-02-21 13:50:00,20.99,21.0,20.99,20.99,134600.0,11.606,11.6116,11.606,11.606,134600.0
2006-02-21 13:55:00,21.0,21.0,20.98,20.98,121600.0,11.6116,11.6116,11.6005,11.6005,121600.0
2006-02-21 14:00:00,20.98,21.01,20.98,20.99,202800.0,11.6005,11.6171,11.6005,11.606,202800.0
2006-02-21 14:05:00,21.0,21.0,20.99,21.0,312400.0,11.6116,11.6116,11.606,11.6116,312400.0
2006-02-21 14:10:00,21.0,21.0,21.0,21.0,189400.0,11.6116,11.6116,11.6116,11.6116,189400.0
2006-02-21 14:15:00,21.0,21.0,20.98,21.0,241600.0,11.6116,11.6116,11.6005,11.6116,241600.0
2006-02-21 14:20:00,21.0,21.0,20.99,21.0,188000.0,11.6116,11.6116,11.606,11.6116,188000.0
2006-02-21 14:25:00,21.0,21.01,21.0,21.0,189200.0,11.6116,11.6171,11.6116,11.6116,189200.0
2006-02-21 14:30:00,21.0,21.01,21.0,21.0,139000.0,11.6116,11.6171,11.6116,11.6116,139000.0
2006-02-21 14:35:00,20.99,21.01,20.99,21.0,165800.0,11.606,11.6171,11.606,11.6116,165800.0
2006-02-21 14:40:00,21.0,21.02,21.0,21.0,194400.0,11.6116,11.6226,11.6116,11.6116,194400.0
2006-02-21 14:45:00,21.0,21.0,20.99,21.0,460200.0,11.6116,11.6116,11.606,11.6116,460200.0
2006-02-21 14:50:00,21.0,21.01,20.95,20.96,495400.0,11.6116,11.6171,11.5839,11.5895,495400.0
2006-02-21 14:55:00,20.96,20.97,20.94,20.94,239800.0,11.5895,11.595,11.5784,11.5784,239800.0
2006-02-21 15:00:00,20.94,20.95,20.93,20.93,198600.0,11.5784,11.5839,11.5729,11.5729,198600.0
2006-02-21 15:05:00,20.93,20.95,20.93,20.93,137000.0,11.5729,11.5839,11.5729,11.5729,137000.0
2006-02-21 15:10:00,20.93,20.94,20.93,20.93,167200.0,11.5729,11.5784,11.5729,11.5729,167200.0
2006-02-21 15:15:00,20.93,20.93,20.9,20.91,178000.0,11.5729,11.5729,11.5563,11.5618,178000.0
2006-02-21 15:20:00,20.91,20.93,20.9,20.92,194800.0,11.5618,11.5729,11.5563,11.5673,194800.0
2006-02-21 15:25:00,20.91,20.93,20.91,20.93,162400.0,11.5618,11.5729,11.5618,11.5729,162400.0
2006-02-21 15:30:00,20.93,20.93,20.92,20.93,85000.0,11.5729,11.5729,11.5673,11.5729,85000.0
2006-02-21 15:35:00,20.93,20.93,20.93,20.93,222000.0,11.5729,11.5729,11.5729,11.5729,222000.0
2006-02-21 15:40:00,20.93,20.94,20.93,20.94,170400.0,11.5729,11.5784,11.5729,11.5784,170400.0
2006-02-21 15:45:00,20.94,20.95,20.93,20.94,120000.0,11.5784,11.5839,11.5729,11.5784,120000.0
2006-02-21 15:50:00,20.93,20.94,20.89,20.89,486000.0,11.5729,11.5784,11.5507,11.5507,486000.0
2006-02-21 15:55:00,20.9,20.93,20.89,20.93,734400.0,11.5563,11.5729,11.5507,11.5729,734400.0
2006-02-22 09:30:00,21.03,21.04,21.0,21.0,496600.0,11.6282,11.6337,11.6116,11.6116,496600.0
2006-02-22 09:35:00,21.0,21.05,20.99,21.05,155200.0,11.6116,11.6392,11.606,11.6392,155200.0
2006-02-22 09:40:00,21.05,21.07,21.04,21.04,223200.0,11.6392,11.6503,11.6337,11.6337,223200.0
2006-02-22 09:45:00,21.04,21.05,21.03,21.03,71200.0,11.6337,11.6392,11.6282,11.6282,71200.0
2006-02-22 09:50:00,21.03,21.03,20.96,20.98,185800.0,11.6282,11.6282,11.5895,11.6005,185800.0
2006-02-22 09:55:00,20.98,21.02,20.97,21.0,253600.0,11.6005,11.6226,11.595,11.6116,253600.0
2006-02-22 10:00:00,21.0,21.01,20.98,20.99,114800.0,11.6116,11.6171,11.6005,11.606,114800.0
2006-02-22 10:05:00,20.99,21.02,20.98,20.99,290800.0,11.606,11.6226,11.6005,11.606,290800.0
2006-02-22 10:10:00,20.99,21.0,20.98,20.99,145200.0,11.606,11.6116,11.6005,11.606,145200.0
2006-02-22 10:15:00,20.99,21.0,20.98,20.99,161600.0,11.606,11.6116,11.6005,11.606,161600.0
2006-02-22 10:20:00,21.0,21.0,20.99,21.0,127000.0,11.6116,11.6116,11.606,11.6116,127000.0
2006-02-22 10:25:00,21.0,21.0,21.0,21.0,121400.0,11.6116,11.6116,11.6116,11.6116,121400.0
2006-02-22 10:30:00,21.0,21.0,20.97,20.99,146800.0,11.6116,11.6116,11.595,11.606,146800.0
2006-02-22 10:35:00,20.99,21.02,20.99,21.0,99600.0,11.606,11.6226,11.606,11.6116,99600.0
2006-02-22 10:40:00,21.0,21.03,21.0,21.01,120400.0,11.6116,11.6282,11.6116,11.6171,120400.0
2006-02-22 10:45:00,21.01,21.02,21.0,21.0,54000.0,11.6171,11.6226,11.6116,11.6116,54000.0
2006-02-22 10:50:00,21.0,21.04,21.0,21.03,75200.0,11.6116,11.6337,11.6116,11.6282,75200.0
2006-02-22 10:55:00,21.03,21.03,21.02,21.02,88000.0,11.6282,11.6282,11.6226,11.6226,88000.0
2006-02-22 11:00:00,21.03,21.05,21.02,21.02,100600.0,11.6282,11.6392,11.6226,11.6226,100600.0
2006-02-22 11:05:00,21.02,21.02,21.0,21.0,57200.0,11.6226,11.6226,11.6116,11.6116,57200.0
2006-02-22 11:10:00,21.0,21.02,21.0,21.0,108400.0,11.6116,11.6226,11.6116,11.6116,108400.0
2006-02-22 11:15:00,21.01,21.02,21.0,21.02,73600.0,11.6171,11.6226,11.6116,11.6226,73600.0
2006-02-22 11:20:00,21.02,21.05,21.01,21.04,147800.0,11.6226,11.6392,11.6171,11.6337,147800.0
2006-02-22 11:25:00,21.04,21.08,21.03,21.05,165800.0,11.6337,11.6558,11.6282,11.6392,165800.0
2006-02-22 11:30:00,21.05,21.06,21.03,21.03,120400.0,11.6392,11.6447,11.6282,11.6282,120400.0
2006-02-22 11:35:00,21.03,21.06,21.02,21.03,138000.0,11.6282,11.6447,11.6226,11.6282,138000.0
2006-02-22 11:40:00,21.03,21.03,21.0,21.0,192800.0,11.6282,11.6282,11.6116,11.6116,192800.0
2006-02-22 11:45:00,21.0,21.05,21.0,21.04,160200.0,11.6116,11.6392,11.6116,11.6337,160200.0
2006-02-22 11:50:00,21.04,21.04,21.02,21.02,81000.0,11.6337,11.6337,11.6226,11.6226,81000.0
2006-02-22 11:55:00,21.03,21.04,21.02,21.04,56600.0,11.6282,11.6337,11.6226,11.6337,56600.0
2006-02-22 12:00:00,21.04,21.05,21.03,21.05,88600.0,11.6337,11.6392,11.6282,11.6392,88600.0
2006-02-22 12:05:00,21.04,21.04,21.03,21.03,63600.0,11.6337,11.6337,11.6282,11.6282,63600.0
2006-02-22 12:10:00,21.01,21.06,21.0,21.05,232600.0,11.6171,11.6447,11.6116,11.6392,232600.0
2006-02-22 12:15:00,21.05,21.08,21.04,21.05,132200.0,11.6392,11.6558,11.6337,11.6392,132200.0
2006-02-22 12:20:00,21.06,21.07,21.05,21.06,93200.0,11.6447,11.6503,11.6392,11.6447,93200.0
2006-02-22 12:25:00,21.06,21.06,21.04,21.05,103000.0,11.6447,11.6447,11.6337,11.6392,103000.0
2006-02-22 12:30:00,21.04,21.06,21.04,21.06,180600.0,11.6337,11.6447,11.6337,11.6447,180600.0
2006-02-22 12:35:00,21.05,21.06,21.04,21.06,67800.0,11.6392,11.6447,11.6337,11.6447,67800.0
2006-02-22 12:40:00,21.05,21.07,21.05,21.06,74400.0,11.6392,11.6503,11.6392,11.6447,74400.0
2006-02-22 12:45:00,21.05,21.05,21.04,21.04,51200.0,11.6392,11.6392,11.6337,11.6337,51200.0
2006-02-22 12:50:00,21.04,21.05,21.03,21.04,66600.0,11.6337,11.6392,11.6282,11.6337,66600.0
2006-02-22 12:55:00,21.04,21.05,21.04,21.04,43000.0,11.6337,11.6392,11.6337,11.6337,43000.0
2006-02-22 13:00:00,21.04,21.05,21.03,21.04,64600.0,11.6337,11.6392,11.6282,11.6337,64600.0
2006-02-22 13:05:00,21.05,21.06,21.04,21.04,67800.0,11.6392,11.6447,11.6337,11.6337,67800.0
2006-02-22 13:10:00,21.04,21.05,21.04,21.04,69400.0,11.6337,11.6392,11.6337,11.6337,69400.0
2006-02-22 13:15:00,21.04,21.05,21.04,21.04,72800.0,11.6337,11.6392,11.6337,11.6337,72800.0
2006-02-22 13:20:00,21.04,21.05,21.04,21.05,69600.0,11.6337,11.6392,11.6337,11.6392,69600.0
2006-02-22 13:25:00,21.04,21.08,21.04,21.08,137800.0,11.6337,11.6558,11.6337,11.6558,137800.0
2006-02-22 13:30:00,21.08,21.08,21.05,21.05,46000.0,11.6558,11.6558,11.6392,11.6392,46000.0
2006-02-22 13:35:00,21.05,21.06,21.05,21.05,60200.0,11.6392,11.6447,11.6392,11.6392,60200.0
2006-02-22 13:40:00,21.05,21.06,21.04,21.05,130400.0,11.6392,11.6447,11.6337,11.6392,130400.0
2006-02-22 13:45:00,21.05,21.07,21.04,21.06,97800.0,11.6392,11.6503,11.6337,11.6447,97800.0
2006-02-22 13:50:00,21.06,21.06,21.04,21.04,37200.0,11.6447,11.6447,11.6337,11.6337,37200.0
2006-02-22 13:55:00,21.04,21.04,21.03,21.04,149600.0,11.6337,11.6337,11.6282,11.6337,149600.0
2006-02-22 14:00:00,21.03,21.04,21.03,21.04,62400.0,11.6282,11.6337,11.6282,11.6337,62400.0
2006-02-22 14:05:00,21.04,21.05,21.03,21.04,110800.0,11.6337,11.6392,11.6282,11.6337,110800.0
2006-02-22 14:10:00,21.04,21.06,21.04,21.06,83000.0,11.6337,11.6447,11.6337,11.6447,83000.0
2006-02-22 14:15:00,21.06,21.07,21.04,21.07,66600.0,11.6447,11.6503,11.6337,11.6503,66600.0
2006-02-22 14:20:00,21.07,21.08,21.06,21.06,109200.0,11.6503,11.6558,11.6447,11.6447,109200.0
2006-02-22 14:25:00,21.06,21.06,21.05,21.06,83200.0,11.6447,11.6447,11.6392,11.6447,83200.0
2006-02-22 14:30:00,21.05,21.07,21.05,21.07,130200.0,11.6392,11.6503,11.6392,11.6503,130200.0
2006-02-22 14:35:00,21.07,21.09,21.06,21.09,156000.0,11.6503,11.6613,11.6447,11.6613,156000.0
2006-02-22 14:40:00,21.09,21.09,21.06,21.08,126600.0,11.6613,11.6613,11.6447,11.6558,126600.0
2006-02-22 14:45:00,21.08,21.08,21.06,21.06,138400.0,11.6558,11.6558,11.6447,11.6447,138400.0
2006-02-22 14:50:00,21.06,21.08,21.06,21.07,87000.0,11.6447,11.6558,11.6447,11.6503,87000.0
2006-02-22 14:55:00,21.07,21.08,21.06,21.07,102600.0,11.6503,11.6558,11.6447,11.6503,102600.0
2006-02-22 15:00:00,21.07,21.08,21.06,21.06,69800.0,11.6503,11.6558,11.6447,11.6447,69800.0
2006-02-22 15:05:00,21.06,21.06,21.03,21.03,143000.0,11.6447,11.6447,11.6282,11.6282,143000.0
2006-02-22 15:10:00,21.02,21.04,21.02,21.03,135200.0,11.6226,11.6337,11.6226,11.6282,135200.0
2006-02-22 15:15:00,21.03,21.04,21.01,21.03,131600.0,11.6282,11.6337,11.6171,11.6282,131600.0
2006-02-22 15:20:00,21.03,21.06,21.03,21.05,259200.0,11.6282,11.6447,11.6282,11.6392,259200.0
2006-02-22 15:25:00,21.05,21.06,21.04,21.05,116600.0,11.6392,11.6447,11.6337,11.6392,116600.0
2006-02-22 15:30:00,21.05,21.08,21.05,21.06,192200.0,11.6392,11.6558,11.6392,11.6447,192200.0
2006-02-22 15:35:00,21.05,21.08,21.05,21.07,302000.0,11.6392,11.6558,11.6392,11.6503,302000.0
2006-02-22 15:40:00,21.07,21.08,21.05,21.06,277800.0,11.6503,11.6558,11.6392,11.6447,277800.0
2006-02-22 15:45:00,21.06,21.07,21.05,21.06,356600.0,11.6447,11.6503,11.6392,11.6447,356600.0
2006-02-22 15:50:00,21.06,21.07,21.05,21.05,275600.0,11.6447,11.6503,11.6392,11.6392,275600.0
2006-02-22 15:55:00,21.05,21.06,21.04,21.05,424200.0,11.6392,11.6447,11.6337,11.6392,424200.0
2006-02-23 09:30:00,21.09,21.1,21.08,21.09,383000.0,11.6613,11.6669,11.6558,11.6613,383000.0
2006-02-23 09:35:00,21.09,21.1,21.08,21.1,75400.0,11.6613,11.6669,11.6558,11.6669,75400.0
2006-02-23 09:40:00,21.1,21.1,21.07,21.07,157200.0,11.6669,11.6669,11.6503,11.6503,157200.0
2006-02-23 09:45:00,21.08,21.09,21.06,21.09,131200.0,11.6558,11.6613,11.6447,11.6613,131200.0
2006-02-23 09:50:00,21.09,21.11,21.09,21.11,192000.0,11.6613,11.6724,11.6613,11.6724,192000.0
2006-02-23 09:55:00,21.1,21.11,21.1,21.11,109600.0,11.6669,11.6724,11.6669,11.6724,109600.0
2006-02-23 10:00:00,21.11,21.12,21.08,21.12,187000.0,11.6724,11.6779,11.6558,11.6779,187000.0
2006-02-23 10:05:00,21.12,21.13,21.11,21.13,213200.0,11.6779,11.6835,11.6724,11.6835,213200.0
2006-02-23 10:10:00,21.13,21.15,21.13,21.14,193800.0,11.6835,11.6945,11.6835,11.689,193800.0
2006-02-23 10:15:00,21.14,21.14,21.11,21.12,97400.0,11.689,11.689,11.6724,11.6779,97400.0
2006-02-23 10:20:00,21.12,21.16,21.12,21.15,219200.0,11.6779,11.7,11.6779,11.6945,219200.0
2006-02-23 10:25:00,21.14,21.15,21.11,21.14,109600.0,11.689,11.6945,11.6724,11.689,109600.0
2006-02-23 10:30:00,21.14,21.14,21.11,21.13,109000.0,11.689,11.689,11.6724,11.6835,109000.0
2006-02-23 10:35:00,21.13,21.15,21.13,21.13,108400.0,11.6835,11.6945,11.6835,11.6835,108400.0
2006-02-23 10:40:00,21.13,21.14,21.1,21.1,144600.0,11.6835,11.689,11.6669,11.6669,144600.0
2006-02-23 10:45:00,21.11,21.12,21.1,21.11,133600.0,11.6724,11.6779,11.6669,11.6724,133600.0
2006-02-23 10:50:00,21.11,21.13,21.11,21.11,169400.0,11.6724,11.6835,11.6724,11.6724,169400.0
2006-02-23 10:55:00,21.11,21.14,21.11,21.12,231600.0,11.6724,11.689,11.6724,11.6779,231600.0
2006-02-23 11:00:00,21.12,21.13,21.11,21.11,89200.0,11.6779,11.6835,11.6724,11.6724,89200.0
2006-02-23 11:05:00,21.11,21.11,21.09,21.1,85400.0,11.6724,11.6724,11.6613,11.6669,85400.0
2006-02-23 11:10:00,21.1,21.11,21.09,21.1,162400.0,11.6669,11.6724,11.6613,11.6669,162400.0
2006-02-23 11:15:00,21.1,21.1,21.09,21.09,73400.0,11.6669,11.6669,11.6613,11.6613,73400.0
2006-02-23 11:20:00,21.1,21.11,21.09,21.1,140000.0,11.6669,11.6724,11.6613,11.6669,140000.0
2006-02-23 11:25:00,21.1,21.13,21.1,21.1,116400.0,11.6669,11.6835,11.6669,11.6669,116400.0
2006-02-23 11:30:00,21.1,21.11,21.09,21.1,124200.0,11.6669,11.6724,11.6613,11.6669,124200.0
2006-02-23 11:35:00,21.1,21.11,21.09,21.11,80800.0,11.6669,11.6724,11.6613,11.6724,80800.0
2006-02-23 11:40:00,21.1,21.11,21.1,21.1,76600.0,11.6669,11.6724,11.6669,11.6669,76600.0
2006-02-23 11:45:00,21.1,21.1,21.09,21.09,72200.0,11.6669,11.6669,11.6613,11.6613,72200.0
2006-02-23 11:50:00,21.09,21.1,21.07,21.07,126200.0,11.6613,11.6669,11.6503,11.6503,126200.0
2006-02-23 11:55:00,21.07,21.09,21.06,21.08,126000.0,11.6503,11.6613,11.6447,11.6558,126000.0
2006-02-23 12:00:00,21.07,21.08,21.06,21.07,127000.0,11.6503,11.6558,11.6447,11.6503,127000.0
2006-02-23 12:05:00,21.07,21.07,21.06,21.07,203600.0,11.6503,11.6503,11.6447,11.6503,203600.0
2006-02-23 12:10:00,21.06,21.08,21.06,21.08,53400.0,11.6447,11.6558,11.6447,11.6558,53400.0
2006-02-23 12:15:00,21.07,21.08,21.06,21.07,103800.0,11.6503,11.6558,11.6447,11.6503,103800.0
2006-02-23 12:20:00,21.06,21.07,21.05,21.05,178800.0,11.6447,11.6503,11.6392,11.6392,178800.0
2006-02-23 12:25:00,21.06,21.06,21.05,21.05,57200.0,11.6447,11.6447,11.6392,11.6392,57200.0
2006-02-23 12:30:00,21.04,21.08,21.04,21.07,166200.0,11.6337,11.6558,11.6337,11.6503,166200.0
2006-02-23 12:35:00,21.08,21.1,21.07,21.1,104200.0,11.6558,11.6669,11.6503,11.6669,104200.0
2006-02-23 12:40:00,21.1,21.13,21.09,21.1,98600.0,11.6669,11.6835,11.6613,11.6669,98600.0
2006-02-23 12:45:00,21.09,21.1,21.08,21.09,86200.0,11.6613,11.6669,11.6558,11.6613,86200.0
2006-02-23 12:50:00,21.09,21.1,21.08,21.1,53800.0,11.6613,11.6669,11.6558,11.6669,53800.0
2006-02-23 12:55:00,21.1,21.11,21.08,21.09,108200.0,11.6669,11.6724,11.6558,11.6613,108200.0
2006-02-23 13:00:00,21.09,21.1,21.08,21.08,27400.0,11.6613,11.6669,11.6558,11.6558,27400.0
2006-02-23 13:05:00,21.08,21.09,21.07,21.08,30600.0,11.6558,11.6613,11.6503,11.6558,30600.0
2006-02-23 13:10:00,21.08,21.08,21.07,21.07,42000.0,11.6558,11.6558,11.6503,11.6503,42000.0
2006-02-23 13:15:00,21.07,21.1,21.07,21.08,64600.0,11.6503,11.6669,11.6503,11.6558,64600.0
2006-02-23 13:20:00,21.09,21.11,21.08,21.11,50200.0,11.6613,11.6724,11.6558,11.6724,50200.0
2006-02-23 13:25:00,21.11,21.11,21.1,21.1,38000.0,11.6724,11.6724,11.6669,11.6669,38000.0
2006-02-23 13:30:00,21.1,21.1,21.09,21.1,33200.0,11.6669,11.6669,11.6613,11.6669,33200.0
2006-02-23 13:35:00,21.1,21.1,21.07,21.07,64400.0,11.6669,11.6669,11.6503,11.6503,64400.0
2006-02-23 13:40:00,21.08,21.09,21.08,21.08,41800.0,11.6558,11.6613,11.6558,11.6558,41800.0
2006-02-23 13:45:00,21.08,21.1,21.08,21.09,32800.0,11.6558,11.6669,11.6558,11.6613,32800.0
2006-02-23 13:50:00,21.1,21.11,21.1,21.1,81600.0,11.6669,11.6724,11.6669,11.6669,81600.0
2006-02-23 13:55:00,21.1,21.11,21.1,21.1,24000.0,11.6669,11.6724,11.6669,11.6669,24000.0
2006-02-23 14:00:00,21.1,21.11,21.1,21.1,45200.0,11.6669,11.6724,11.6669,11.6669,45200.0
2006-02-23 14:05:00,21.1,21.11,21.09,21.1,74200.0,11.6669,11.6724,11.6613,11.6669,74200.0
2006-02-23 14:10:00,21.1,21.1,21.08,21.08,69800.0,11.6669,11.6669,11.6558,11.6558,69800.0
2006-02-23 14:15:00,21.09,21.09,21.07,21.07,112200.0,11.6613,11.6613,11.6503,11.6503,112200.0
2006-02-23 14:20:00,21.07,21.09,21.07,21.08,103800.0,11.6503,11.6613,11.6503,11.6558,103800.0
2006-02-23 14:25:00,21.08,21.1,21.08,21.09,70000.0,11.6558,11.6669,11.6558,11.6613,70000.0
2006-02-23 14:30:00,21.09,21.1,21.09,21.09,63800.0,11.6613,11.6669,11.6613,11.6613,63800.0
2006-02-23 14:35:00,21.09,21.1,21.09,21.1,86800.0,11.6613,11.6669,11.6613,11.6669,86800.0
2006-02-23 14:40:00,21.1,21.1,21.1,21.1,62800.0,11.6669,11.6669,11.6669,11.6669,62800.0
2006-02-23 14:45:00,21.1,21.12,21.1,21.11,124400.0,11.6669,11.6779,11.6669,11.6724,124400.0
2006-02-23 14:50:00,21.11,21.12,21.09,21.09,102400.0,11.6724,11.6779,11.6613,11.6613,102400.0
2006-02-23 14:55:00,21.09,21.1,21.08,21.09,69800.0,11.6613,11.6669,11.6558,11.6613,69800.0
2006-02-23 15:00:00,21.09,21.1,21.08,21.09,127200.0,11.6613,11.6669,11.6558,11.6613,127200.0
2006-02-23 15:05:00,21.09,21.1,21.09,21.09,172000.0,11.6613,11.6669,11.6613,11.6613,172000.0
2006-02-23 15:10:00,21.09,21.1,21.07,21.07,79000.0,11.6613,11.6669,11.6503,11.6503,79000.0
2006-02-23 15:15:00,21.07,21.08,21.05,21.06,151200.0,11.6503,11.6558,11.6392,11.6447,151200.0
2006-02-23 15:20:00,21.06,21.1,21.06,21.1,108000.0,11.6447,11.6669,11.6447,11.6669,108000.0
2006-02-23 15:25:00,21.1,21.1,21.08,21.09,112200.0,11.6669,11.6669,11.6558,11.6613,112200.0
2006-02-23 15:30:00,21.09,21.09,21.08,21.08,72200.0,11.6613,11.6613,11.6558,11.6558,72200.0
2006-02-23 15:35:00,21.08,21.08,21.03,21.04,158400.0,11.6558,11.6558,11.6282,11.6337,158400.0
2006-02-23 15:40:00,21.04,21.04,21.0,21.01,160600.0,11.6337,11.6337,11.6116,11.6171,160600.0
2006-02-23 15:45:00,21.0,21.02,20.97,20.99,242600.0,11.6116,11.6226,11.595,11.606,242600.0
2006-02-23 15:50:00,20.99,21.03,20.98,21.02,292600.0,11.606,11.6282,11.6005,11.6226,292600.0
2006-02-23 15:55:00,21.03,21.03,21.02,21.02,237400.0,11.6282,11.6282,11.6226,11.6226,237400.0
2006-02-24 09:30:00,21.0,21.01,20.96,20.98,264200.0,11.6116,11.6171,11.5895,11.6005,264200.0
2006-02-24 09:35:00,20.98,20.98,20.92,20.96,180000.0,11.6005,11.6005,11.5673,11.5895,180000.0
2006-02-24 09:40:00,20.96,20.97,20.93,20.96,120200.0,11.5895,11.595,11.5729,11.5895,120200.0
2006-02-24 09:45:00,20.96,20.98,20.96,20.98,138000.0,11.5895,11.6005,11.5895,11.6005,138000.0
2006-02-24 09:50:00,20.99,21.02,20.97,20.98,185600.0,11.606,11.6226,11.595,11.6005,185600.0
2006-02-24 09:55:00,20.97,20.98,20.95,20.96,91000.0,11.595,11.6005,11.5839,11.5895,91000.0
2006-02-24 10:00:00,20.96,20.98,20.96,20.96,201400.0,11.5895,11.6005,11.5895,11.5895,201400.0
2006-02-24 10:05:00,20.96,20.99,20.96,20.98,58800.0,11.5895,11.606,11.5895,11.6005,58800.0
2006-02-24 10:10:00,20.98,21.0,20.98,20.99,129600.0,11.6005,11.6116,11.6005,11.606,129600.0
2006-02-24 10:15:00,20.99,21.0,20.97,20.98,62200.0,11.606,11.6116,11.595,11.6005,62200.0
2006-02-24 10:20:00,20.98,21.0,20.97,20.99,75200.0,11.6005,11.6116,11.595,11.606,75200.0
2006-02-24 10:25:00,21.0,21.0,20.99,21.0,110600.0,11.6116,11.6116,11.606,11.6116,110600.0
2006-02-24 10:30:00,21.0,21.02,21.0,21.0,115200.0,11.6116,11.6226,11.6116,11.6116,115200.0
2006-02-24 10:35:00,21.0,21.0,20.98,20.98,97200.0,11.6116,11.6116,11.6005,11.6005,97200.0
2006-02-24 10:40:00,20.98,20.99,20.97,20.98,116200.0,11.6005,11.606,11.595,11.6005,116200.0
2006-02-24 10:45:00,20.98,20.99,20.95,20.97,50800.0,11.6005,11.606,11.5839,11.595,50800.0
2006-02-24 10:50:00,20.97,20.98,20.96,20.98,85600.0,11.595,11.6005,11.5895,11.6005,85600.0
2006-02-24 10:55:00,20.98,21.0,20.97,20.99,75800.0,11.6005,11.6116,11.595,11.606,75800.0
2006-02-24 11:00:00,20.99,21.02,20.99,21.01,58600.0,11.606,11.6226,11.606,11.6171,58600.0
2006-02-24 11:05:00,21.01,21.03,21.01,21.03,99000.0,11.6171,11.6282,11.6171,11.6282,99000.0
2006-02-24 11:10:00,21.03,21.05,21.02,21.05,78200.0,11.6282,11.6392,11.6226,11.6392,78200.0
2006-02-24 11:15:00,21.04,21.06,21.04,21.05,82400.0,11.6337,11.6447,11.6337,11.6392,82400.0
2006-02-24 11:20:00,21.05,21.06,21.05,21.06,63400.0,11.6392,11.6447,11.6392,11.6447,63400.0
2006-02-24 11:25:00,21.06,21.08,21.06,21.07,103400.0,11.6447,11.6558,11.6447,11.6503,103400.0
2006-02-24 11:30:00,21.06,21.08,21.06,21.06,57600.0,11.6447,11.6558,11.6447,11.6447,57600.0
2006-02-24 11:35:00,21.07,21.1,21.07,21.09,95000.0,11.6503,11.6669,11.6503,11.6613,95000.0
2006-02-24 11:40:00,21.09,21.09,21.08,21.08,87200.0,11.6613,11.6613,11.6558,11.6558,87200.0
2006-02-24 11:45:00,21.09,21.09,21.07,21.08,118600.0,11.6613,11.6613,11.6503,11.6558,118600.0
2006-02-24 11:50:00,21.08,21.09,21.08,21.08,50200.0,11.6558,11.6613,11.6558,11.6558,50200.0
2006-02-24 11:55:00,21.08,21.09,21.08,21.09,61800.0,11.6558,11.6613,11.6558,11.6613,61800.0
2006-02-24 12:00:00,21.09,21.1,21.08,21.09,83400.0,11.6613,11.6669,11.6558,11.6613,83400.0
2006-02-24 12:05:00,21.09,21.1,21.09,21.09,72000.0,11.6613,11.6669,11.6613,11.6613,72000.0
2006-02-24 12:10:00,21.09,21.1,21.09,21.09,61000.0,11.6613,11.6669,11.6613,11.6613,61000.0
2006-02-24 12:15:00,21.09,21.11,21.09,21.1,149800.0,11.6613,11.6724,11.6613,11.6669,149800.0
2006-02-24 12:20:00,21.1,21.11,21.1,21.1,300800.0,11.6669,11.6724,11.6669,11.6669,300800.0
2006-02-24 12:25:00,21.1,21.1,21.08,21.09,119200.0,11.6669,11.6669,11.6558,11.6613,119200.0
2006-02-24 12:30:00,21.09,21.1,21.09,21.1,261600.0,11.6613,11.6669,11.6613,11.6669,261600.0
2006-02-24 12:35:00,21.1,21.11,21.1,21.1,98600.0,11.6669,11.6724,11.6669,11.6669,98600.0
2006-02-24 12:40:00,21.1,21.11,21.1,21.11,75600.0,11.6669,11.6724,11.6669,11.6724,75600.0
2006-02-24 12:45:00,21.11,21.11,21.1,21.11,42400.0,11.6724,11.6724,11.6669,11.6724,42400.0
2006-02-24 12:50:00,21.11,21.11,21.1,21.1,43000.0,11.6724,11.6724,11.6669,11.6669,43000.0
2006-02-24 12:55:00,21.1,21.11,21.1,21.11,41800.0,11.6669,11.6724,11.6669,11.6724,41800.0
2006-02-24 13:00:00,21.11,21.11,21.08,21.1,111600.0,11.6724,11.6724,11.6558,11.6669,111600.0
2006-02-24 13:05:00,21.1,21.11,21.1,21.1,102200.0,11.6669,11.6724,11.6669,11.6669,102200.0
2006-02-24 13:10:00,21.11,21.11,21.1,21.1,164600.0,11.6724,11.6724,11.6669,11.6669,164600.0
2006-02-24 13:15:00,21.1,21.11,21.1,21.11,98200.0,11.6669,11.6724,11.6669,11.6724,98200.0
2006-02-24 13:20:00,21.11,21.11,21.1,21.1,27800.0,11.6724,11.6724,11.6669,11.6669,27800.0
2006-02-24 13:25:00,21.11,21.11,21.1,21.1,219200.0,11.6724,11.6724,11.6669,11.6669,219200.0
2006-02-24 13:30:00,21.1,21.11,21.1,21.1,70600.0,11.6669,11.6724,11.6669,11.6669,70600.0
2006-02-24 13:35:00,21.1,21.11,21.1,21.1,70600.0,11.6669,11.6724,11.6669,11.6669,70600.0
2006-02-24 13:40:00,21.1,21.11,21.1,21.1,170400.0,11.6669,11.6724,11.6669,11.6669,170400.0
2006-02-24 13:45:00,21.1,21.11,21.1,21.1,117400.0,11.6669,11.6724,11.6669,11.6669,117400.0
2006-02-24 13:50:00,21.1,21.11,21.1,21.1,56000.0,11.6669,11.6724,11.6669,11.6669,56000.0
2006-02-24 13:55:00,21.1,21.11,21.09,21.1,229800.0,11.6669,11.6724,11.6613,11.6669,229800.0
2006-02-24 14:00:00,21.1,21.11,21.1,21.11,272600.0,11.6669,11.6724,11.6669,11.6724,272600.0
2006-02-24 14:05:00,21.11,21.12,21.1,21.12,316600.0,11.6724,11.6779,11.6669,11.6779,316600.0
2006-02-24 14:10:00,21.11,21.12,21.11,21.11,304800.0,11.6724,11.6779,11.6724,11.6724,304800.0
2006-02-24 14:15:00,21.12,21.13,21.11,21.12,211600.0,11.6779,11.6835,11.6724,11.6779,211600.0
2006-02-24 14:20:00,21.12,21.13,21.11,21.12,74800.0,11.6779,11.6835,11.6724,11.6779,74800.0
2006-02-24 14:25:00,21.12,21.13,21.11,21.12,85800.0,11.6779,11.6835,11.6724,11.6779,85800.0
2006-02-24 14:30:00,21.12,21.13,21.11,21.12,82400.0,11.6779,11.6835,11.6724,11.6779,82400.0
2006-02-24 14:35:00,21.13,21.13,21.11,21.12,57000.0,11.6835,11.6835,11.6724,11.6779,57000.0
2006-02-24 14:40:00,21.13,21.13,21.11,21.12,47200.0,11.6835,11.6835,11.6724,11.6779,47200.0
2006-02-24 14:45:00,21.12,21.13,21.11,21.11,57000.0,11.6779,11.6835,11.6724,11.6724,57000.0
2006-02-24 14:50:00,21.11,21.14,21.11,21.14,117400.0,11.6724,11.689,11.6724,11.689,117400.0
2006-02-24 14:55:00,21.14,21.16,21.13,21.16,157400.0,11.689,11.7,11.6835,11.7,157400.0
2006-02-24 15:00:00,21.16,21.17,21.16,21.17,159400.0,11.7,11.7056,11.7,11.7056,159400.0
2006-02-24 15:05:00,21.17,21.17,21.16,21.17,104400.0,11.7056,11.7056,11.7,11.7056,104400.0
2006-02-24 15:10:00,21.17,21.17,21.15,21.15,93200.0,11.7056,11.7056,11.6945,11.6945,93200.0
2006-02-24 15:15:00,21.16,21.16,21.15,21.15,112600.0,11.7,11.7,11.6945,11.6945,112600.0
2006-02-24 15:20:00,21.15,21.17,21.15,21.15,84200.0,11.6945,11.7056,11.6945,11.6945,84200.0
2006-02-24 15:25:00,21.15,21.17,21.15,21.17,170400.0,11.6945,11.7056,11.6945,11.7056,170400.0
2006-02-24 15:30:00,21.17,21.17,21.15,21.15,174800.0,11.7056,11.7056,11.6945,11.6945,174800.0
2006-02-24 15:35:00,21.15,21.16,21.11,21.11,174600.0,11.6945,11.7,11.6724,11.6724,174600.0
2006-02-24 15:40:00,21.11,21.13,21.11,21.11,198800.0,11.6724,11.6835,11.6724,11.6724,198800.0
2006-02-24 15:45:00,21.11,21.12,21.11,21.11,244000.0,11.6724,11.6779,11.6724,11.6724,244000.0
2006-02-24 15:50:00,21.11,21.12,21.11,21.11,223000.0,11.6724,11.6779,11.6724,11.6724,223000.0
2006-02-24 15:55:00,21.11,21.13,21.11,21.13,212800.0,11.6724,11.6835,11.6724,11.6835,212800.0
2006-02-27 09:30:00,21.14,21.15,21.11,21.14,370000.0,11.689,11.6945,11.6724,11.689,370000.0
2006-02-27 09:35:00,21.14,21.15,21.13,21.15,75800.0,11.689,11.6945,11.6835,11.6945,75800.0
2006-02-27 09:40:00,21.15,21.16,21.13,21.15,127000.0,11.6945,11.7,11.6835,11.6945,127000.0
2006-02-27 09:45:00,21.15,21.16,21.12,21.13,381200.0,11.6945,11.7,11.6779,11.6835,381200.0
2006-02-27 09:50:00,21.13,21.14,21.11,21.11,110600.0,11.6835,11.689,11.6724,11.6724,110600.0
2006-02-27 09:55:00,21.12,21.14,21.11,21.13,71400.0,11.6779,11.689,11.6724,11.6835,71400.0
2006-02-27 10:00:00,21.14,21.15,21.13,21.14,97000.0,11.689,11.6945,11.6835,11.689,97000.0
2006-02-27 10:05:00,21.14,21.15,21.13,21.14,94200.0,11.689,11.6945,11.6835,11.689,94200.0
2006-02-27 10:10:00,21.14,21.15,21.14,21.14,121800.0,11.689,11.6945,11.689,11.689,121800.0
2006-02-27 10:15:00,21.14,21.15,21.13,21.14,349200.0,11.689,11.6945,11.6835,11.689,349200.0
2006-02-27 10:20:00,21.15,21.16,21.13,21.15,415800.0,11.6945,11.7,11.6835,11.6945,415800.0
2006-02-27 10:25:00,21.15,21.15,21.13,21.13,232800.0,11.6945,11.6945,11.6835,11.6835,232800.0
2006-02-27 10:30:00,21.13,21.15,21.13,21.13,46600.0,11.6835,11.6945,11.6835,11.6835,46600.0
2006-02-27 10:35:00,21.14,21.14,21.11,21.11,85800.0,11.689,11.689,11.6724,11.6724,85800.0
2006-02-27 10:40:00,21.11,21.12,21.1,21.11,63200.0,11.6724,11.6779,11.6669,11.6724,63200.0
2006-02-27 10:45:00,21.12,21.13,21.11,21.11,109000.0,11.6779,11.6835,11.6724,11.6724,109000.0
2006-02-27 10:50:00,21.11,21.12,21.1,21.12,112800.0,11.6724,11.6779,11.6669,11.6779,112800.0
2006-02-27 10:55:00,21.11,21.13,21.09,21.1,59000.0,11.6724,11.6835,11.6613,11.6669,59000.0
2006-02-27 11:00:00,21.1,21.11,21.09,21.11,73600.0,11.6669,11.6724,11.6613,11.6724,73600.0
2006-02-27 11:05:00,21.11,21.13,21.1,21.13,148600.0,11.6724,11.6835,11.6669,11.6835,148600.0
2006-02-27 11:10:00,21.13,21.16,21.13,21.15,122200.0,11.6835,11.7,11.6835,11.6945,122200.0
2006-02-27 11:15:00,21.15,21.16,21.13,21.15,71400.0,11.6945,11.7,11.6835,11.6945,71400.0
2006-02-27 11:20:00,21.14,21.16,21.14,21.16,144200.0,11.689,11.7,11.689,11.7,144200.0
2006-02-27 11:25:00,21.16,21.17,21.15,21.16,76800.0,11.7,11.7056,11.6945,11.7,76800.0
2006-02-27 11:30:00,21.16,21.18,21.15,21.18,147200.0,11.7,11.7111,11.6945,11.7111,147200.0
2006-02-27 11:35:00,21.18,21.19,21.16,21.18,194000.0,11.7111,11.7166,11.7,11.7111,194000.0
2006-02-27 11:40:00,21.19,21.19,21.18,21.18,131200.0,11.7166,11.7166,11.7111,11.7111,131200.0
2006-02-27 11:45:00,21.18,21.18,21.18,21.18,63600.0,11.7111,11.7111,11.7111,11.7111,63600.0
2006-02-27 11:50:00,21.18,21.2,21.18,21.18,199200.0,11.7111,11.7222,11.7111,11.7111,199200.0
2006-02-27 11:55:00,21.18,21.19,21.18,21.18,52200.0,11.7111,11.7166,11.7111,11.7111,52200.0
2006-02-27 12:00:00,21.18,21.2,21.18,21.19,116600.0,11.7111,11.7222,11.7111,11.7166,116600.0
2006-02-27 12:05:00,21.19,21.2,21.19,21.2,279200.0,11.7166,11.7222,11.7166,11.7222,279200.0
2006-02-27 12:10:00,21.2,21.23,21.2,21.23,145400.0,11.7222,11.7387,11.7222,11.7387,145400.0
2006-02-27 12:15:00,21.23,21.24,21.22,21.23,585200.0,11.7387,11.7443,11.7332,11.7387,585200.0
2006-02-27 12:20:00,21.23,21.24,21.22,21.23,251800.0,11.7387,11.7443,11.7332,11.7387,251800.0
2006-02-27 12:25:00,21.23,21.23,21.23,21.23,88200.0,11.7387,11.7387,11.7387,11.7387,88200.0
2006-02-27 12:30:00,21.23,21.23,21.21,21.23,137400.0,11.7387,11.7387,11.7277,11.7387,137400.0
2006-02-27 12:35:00,21.23,21.23,21.2,21.2,54000.0,11.7387,11.7387,11.7222,11.7222,54000.0
2006-02-27 12:40:00,21.2,21.21,21.2,21.2,67000.0,11.7222,11.7277,11.7222,11.7222,67000.0
2006-02-27 12:45:00,21.2,21.2,21.18,21.2,58200.0,11.7222,11.7222,11.7111,11.7222,58200.0
2006-02-27 12:50:00,21.2,21.21,21.19,21.19,58400.0,11.7222,11.7277,11.7166,11.7166,58400.0
2006-02-27 12:55:00,21.19,21.21,21.19,21.2,59600.0,11.7166,11.7277,11.7166,11.7222,59600.0
2006-02-27 13:00:00,21.2,21.21,21.2,21.2,52000.0,11.7222,11.7277,11.7222,11.7222,52000.0
2006-02-27 13:05:00,21.2,21.21,21.19,21.21,56000.0,11.7222,11.7277,11.7166,11.7277,56000.0
2006-02-27 13:10:00,21.21,21.22,21.21,21.22,52400.0,11.7277,11.7332,11.7277,11.7332,52400.0
2006-02-27 13:15:00,21.22,21.22,21.21,21.21,24000.0,11.7332,11.7332,11.7277,11.7277,24000.0
2006-02-27 13:20:00,21.21,21.22,21.21,21.21,90800.0,11.7277,11.7332,11.7277,11.7277,90800.0
2006-02-27 13:25:00,21.21,21.22,21.21,21.21,95600.0,11.7277,11.7332,11.7277,11.7277,95600.0
2006-02-27 13:30:00,21.21,21.21,21.2,21.2,40200.0,11.7277,11.7277,11.7222,11.7222,40200.0
2006-02-27 13:35:00,21.2,21.22,21.19,21.19,83600.0,11.7222,11.7332,11.7166,11.7166,83600.0
2006-02-27 13:40:00,21.19,21.2,21.18,21.18,64600.0,11.7166,11.7222,11.7111,11.7111,64600.0
2006-02-27 13:45:00,21.18,21.2,21.18,21.18,43400.0,11.7111,11.7222,11.7111,11.7111,43400.0
2006-02-27 13:50:00,21.18,21.19,21.18,21.18,42600.0,11.7111,11.7166,11.7111,11.7111,42600.0
2006-02-27 13:55:00,21.18,21.18,21.18,21.18,91000.0,11.7111,11.7111,11.7111,11.7111,91000.0
2006-02-27 14:00:00,21.19,21.21,21.18,21.18,70800.0,11.7166,11.7277,11.7111,11.7111,70800.0
2006-02-27 14:05:00,21.18,21.18,21.16,21.16,97800.0,11.7111,11.7111,11.7,11.7,97800.0
2006-02-27 14:10:00,21.16,21.17,21.15,21.17,77200.0,11.7,11.7056,11.6945,11.7056,77200.0
2006-02-27 14:15:00,21.17,21.21,21.17,21.2,119200.0,11.7056,11.7277,11.7056,11.7222,119200.0
2006-02-27 14:20:00,21.2,21.21,21.19,21.21,72800.0,11.7222,11.7277,11.7166,11.7277,72800.0
2006-02-27 14:25:00,21.21,21.22,21.2,21.21,61600.0,11.7277,11.7332,11.7222,11.7277,61600.0
2006-02-27 14:30:00,21.21,21.23,21.21,21.21,88400.0,11.7277,11.7387,11.7277,11.7277,88400.0
2006-02-27 14:35:00,21.21,21.22,21.21,21.21,53000.0,11.7277,11.7332,11.7277,11.7277,53000.0
2006-02-27 14:40:00,21.21,21.22,21.21,21.22,84400.0,11.7277,11.7332,11.7277,11.7332,84400.0
2006-02-27 14:45:00,21.22,21.22,21.21,21.21,109600.0,11.7332,11.7332,11.7277,11.7277,109600.0
2006-02-27 14:50:00,21.21,21.22,21.2,21.2,246800.0,11.7277,11.7332,11.7222,11.7222,246800.0
2006-02-27 14:55:00,21.2,21.21,21.2,21.21,286600.0,11.7222,11.7277,11.7222,11.7277,286600.0
2006-02-27 15:00:00,21.21,21.23,21.21,21.22,124400.0,11.7277,11.7387,11.7277,11.7332,124400.0
2006-02-27 15:05:00,21.22,21.24,21.22,21.22,295400.0,11.7332,11.7443,11.7332,11.7332,295400.0
2006-02-27 15:10:00,21.22,21.23,21.21,21.22,167200.0,11.7332,11.7387,11.7277,11.7332,167200.0
2006-02-27 15:15:00,21.22,21.25,21.22,21.25,357600.0,11.7332,11.7498,11.7332,11.7498,357600.0
2006-02-27 15:20:00,21.25,21.25,21.24,21.25,655200.0,11.7498,11.7498,11.7443,11.7498,655200.0
2006-02-27 15:25:00,21.25,21.27,21.24,21.25,253800.0,11.7498,11.7609,11.7443,11.7498,253800.0
2006-02-27 15:30:00,21.25,21.26,21.24,21.25,276800.0,11.7498,11.7553,11.7443,11.7498,276800.0
2006-02-27 15:35:00,21.25,21.26,21.24,21.25,246600.0,11.7498,11.7553,11.7443,11.7498,246600.0
2006-02-27 15:40:00,21.25,21.25,21.24,21.25,277400.0,11.7498,11.7498,11.7443,11.7498,277400.0
2006-02-27 15:45:00,21.25,21.27,21.25,21.27,297600.0,11.7498,11.7609,11.7498,11.7609,297600.0
2006-02-27 15:50:00,21.27,21.27,21.25,21.25,418800.0,11.7609,11.7609,11.7498,11.7498,418800.0
2006-02-27 15:55:00,21.25,21.26,21.24,21.25,334600.0,11.7498,11.7553,11.7443,11.7498,334600.0
2006-02-28 09:30:00,21.26,21.27,21.25,21.25,645200.0,11.7553,11.7609,11.7498,11.7498,645200.0
2006-02-28 09:35:00,21.25,21.29,21.25,21.25,248000.0,11.7498,11.7719,11.7498,11.7498,248000.0
2006-02-28 09:40:00,21.25,21.28,21.24,21.24,110800.0,11.7498,11.7664,11.7443,11.7443,110800.0
2006-02-28 09:45:00,21.25,21.27,21.24,21.25,190600.0,11.7498,11.7609,11.7443,11.7498,190600.0
2006-02-28 09:50:00,21.25,21.25,21.23,21.23,82400.0,11.7498,11.7498,11.7387,11.7387,82400.0
2006-02-28 09:55:00,21.23,21.23,21.2,21.2,239400.0,11.7387,11.7387,11.7222,11.7222,239400.0
2006-02-28 10:00:00,21.19,21.21,21.16,21.18,354200.0,11.7166,11.7277,11.7,11.7111,354200.0
2006-02-28 10:05:00,21.18,21.2,21.17,21.18,315600.0,11.7111,11.7222,11.7056,11.7111,315600.0
2006-02-28 10:10:00,21.18,21.21,21.18,21.19,252800.0,11.7111,11.7277,11.7111,11.7166,252800.0
2006-02-28 10:15:00,21.2,21.2,21.18,21.19,88200.0,11.7222,11.7222,11.7111,11.7166,88200.0
2006-02-28 10:20:00,21.19,21.21,21.19,21.2,84400.0,11.7166,11.7277,11.7166,11.7222,84400.0
2006-02-28 10:25:00,21.2,21.21,21.2,21.2,104600.0,11.7222,11.7277,11.7222,11.7222,104600.0
2006-02-28 10:30:00,21.2,21.21,21.2,21.2,149800.0,11.7222,11.7277,11.7222,11.7222,149800.0
2006-02-28 10:35:00,21.2,21.22,21.18,21.21,161400.0,11.7222,11.7332,11.7111,11.7277,161400.0
2006-02-28 10:40:00,21.21,21.25,21.21,21.24,155600.0,11.7277,11.7498,11.7277,11.7443,155600.0
2006-02-28 10:45:00,21.24,21.24,21.2,21.22,184200.0,11.7443,11.7443,11.7222,11.7332,184200.0
2006-02-28 10:50:00,21.23,21.25,21.23,21.25,137800.0,11.7387,11.7498,11.7387,11.7498,137800.0
2006-02-28 10:55:00,21.25,21.25,21.22,21.23,97000.0,11.7498,11.7498,11.7332,11.7387,97000.0
2006-02-28 11:00:00,21.22,21.23,21.19,21.21,149000.0,11.7332,11.7387,11.7166,11.7277,149000.0
2006-02-28 11:05:00,21.2,21.21,21.2,21.21,98000.0,11.7222,11.7277,11.7222,11.7277,98000.0
2006-02-28 11:10:00,21.21,21.22,21.2,21.22,108200.0,11.7277,11.7332,11.7222,11.7332,108200.0
2006-02-28 11:15:00,21.22,21.22,21.19,21.19,141400.0,11.7332,11.7332,11.7166,11.7166,141400.0
2006-02-28 11:20:00,21.2,21.2,21.18,21.19,183000.0,11.7222,11.7222,11.7111,11.7166,183000.0
2006-02-28 11:25:00,21.2,21.21,21.19,21.19,204000.0,11.7222,11.7277,11.7166,11.7166,204000.0
2006-02-28 11:30:00,21.19,21.2,21.19,21.2,164600.0,11.7166,11.7222,11.7166,11.7222,164600.0
2006-02-28 11:35:00,21.19,21.21,21.18,21.2,262000.0,11.7166,11.7277,11.7111,11.7222,262000.0
2006-02-28 11:40:00,21.19,21.2,21.19,21.19,213000.0,11.7166,11.7222,11.7166,11.7166,213000.0
2006-02-28 11:45:00,21.19,21.2,21.18,21.18,135800.0,11.7166,11.7222,11.7111,11.7111,135800.0
2006-02-28 11:50:00,21.18,21.18,21.18,21.18,80000.0,11.7111,11.7111,11.7111,11.7111,80000.0
2006-02-28 11:55:00,21.18,21.18,21.18,21.18,83000.0,11.7111,11.7111,11.7111,11.7111,83000.0
2006-02-28 12:00:00,21.18,21.18,21.14,21.16,196600.0,11.7111,11.7111,11.689,11.7,196600.0
2006-02-28 12:05:00,21.15,21.15,21.14,21.14,61400.0,11.6945,11.6945,11.689,11.689,61400.0
2006-02-28 12:10:00,21.15,21.15,21.14,21.14,76600.0,11.6945,11.6945,11.689,11.689,76600.0
2006-02-28 12:15:00,21.14,21.15,21.14,21.14,41200.0,11.689,11.6945,11.689,11.689,41200.0
2006-02-28 12:20:00,21.14,21.15,21.14,21.15,59800.0,11.689,11.6945,11.689,11.6945,59800.0
2006-02-28 12:25:00,21.15,21.15,21.13,21.14,90000.0,11.6945,11.6945,11.6835,11.689,90000.0
2006-02-28 12:30:00,21.13,21.14,21.12,21.13,126200.0,11.6835,11.689,11.6779,11.6835,126200.0
2006-02-28 12:35:00,21.13,21.15,21.13,21.15,46600.0,11.6835,11.6945,11.6835,11.6945,46600.0
2006-02-28 12:40:00,21.15,21.17,21.15,21.16,72600.0,11.6945,11.7056,11.6945,11.7,72600.0
2006-02-28 12:45:00,21.15,21.17,21.15,21.15,78800.0,11.6945,11.7056,11.6945,11.6945,78800.0
2006-02-28 12:50:00,21.16,21.16,21.15,21.15,41600.0,11.7,11.7,11.6945,11.6945,41600.0
2006-02-28 12:55:00,21.15,21.16,21.12,21.14,201200.0,11.6945,11.7,11.6779,11.689,201200.0
2006-02-28 13:00:00,21.14,21.14,21.13,21.13,131200.0,11.689,11.689,11.6835,11.6835,131200.0
2006-02-28 13:05:00,21.13,21.14,21.11,21.11,243400.0,11.6835,11.689,11.6724,11.6724,243400.0
2006-02-28 13:10:00,21.11,21.12,21.1,21.11,114600.0,11.6724,11.6779,11.6669,11.6724,114600.0
2006-02-28 13:15:00,21.1,21.11,21.09,21.1,88800.0,11.6669,11.6724,11.6613,11.6669,88800.0
2006-02-28 13:20:00,21.1,21.1,21.08,21.08,101000.0,11.6669,11.6669,11.6558,11.6558,101000.0
2006-02-28 13:25:00,21.08,21.09,21.07,21.08,81400.0,11.6558,11.6613,11.6503,11.6558,81400.0
2006-02-28 13:30:00,21.08,21.1,21.07,21.09,133400.0,11.6558,11.6669,11.6503,11.6613,133400.0
2006-02-28 13:35:00,21.09,21.09,21.08,21.08,70200.0,11.6613,11.6613,11.6558,11.6558,70200.0
2006-02-28 13:40:00,21.08,21.08,21.05,21.05,144200.0,11.6558,11.6558,11.6392,11.6392,144200.0
2006-02-28 13:45:00,21.05,21.06,21.03,21.03,104600.0,11.6392,11.6447,11.6282,11.6282,104600.0
2006-02-28 13:50:00,21.03,21.03,21.02,21.03,98400.0,11.6282,11.6282,11.6226,11.6282,98400.0
2006-02-28 13:55:00,21.03,21.06,21.03,21.05,224800.0,11.6282,11.6447,11.6282,11.6392,224800.0
2006-02-28 14:00:00,21.05,21.05,21.03,21.04,132000.0,11.6392,11.6392,11.6282,11.6337,132000.0
2006-02-28 14:05:00,21.04,21.05,21.03,21.05,115400.0,11.6337,11.6392,11.6282,11.6392,115400.0
2006-02-28 14:10:00,21.05,21.05,21.04,21.04,94200.0,11.6392,11.6392,11.6337,11.6337,94200.0
2006-02-28 14:15:00,21.04,21.04,21.03,21.04,139000.0,11.6337,11.6337,11.6282,11.6337,139000.0
2006-02-28 14:20:00,21.04,21.04,21.03,21.04,121600.0,11.6337,11.6337,11.6282,11.6337,121600.0
2006-02-28 14:25:00,21.03,21.06,21.03,21.05,138800.0,11.6282,11.6447,11.6282,11.6392,138800.0
2006-02-28 14:30:00,21.05,21.06,21.05,21.05,48400.0,11.6392,11.6447,11.6392,11.6392,48400.0
2006-02-28 14:35:00,21.05,21.05,21.03,21.05,76400.0,11.6392,11.6392,11.6282,11.6392,76400.0
2006-02-28 14:40:00,21.05,21.05,21.03,21.04,62600.0,11.6392,11.6392,11.6282,11.6337,62600.0
2006-02-28 14:45:00,21.04,21.04,21.03,21.03,86200.0,11.6337,11.6337,11.6282,11.6282,86200.0
2006-02-28 14:50:00,21.03,21.04,21.03,21.04,67400.0,11.6282,11.6337,11.6282,11.6337,67400.0
2006-02-28 14:55:00,21.04,21.05,21.03,21.04,59200.0,11.6337,11.6392,11.6282,11.6337,59200.0
2006-02-28 15:00:00,21.03,21.04,21.02,21.02,185400.0,11.6282,11.6337,11.6226,11.6226,185400.0
2006-02-28 15:05:00,21.03,21.03,21.0,21.0,230000.0,11.6282,11.6282,11.6116,11.6116,230000.0
2006-02-28 15:10:00,21.0,21.0,20.98,20.98,137400.0,11.6116,11.6116,11.6005,11.6005,137400.0
2006-02-28 15:15:00,20.98,21.0,20.97,20.97,227800.0,11.6005,11.6116,11.595,11.595,227800.0
2006-02-28 15:20:00,20.97,20.99,20.96,20.98,166400.0,11.595,11.606,11.5895,11.6005,166400.0
2006-02-28 15:25:00,20.99,20.99,20.98,20.99,81400.0,11.606,11.606,11.6005,11.606,81400.0
2006-02-28 15:30:00,20.99,21.01,20.98,21.0,276800.0,11.606,11.6171,11.6005,11.6116,276800.0
2006-02-28 15:35:00,21.0,21.02,20.98,21.0,267400.0,11.6116,11.6226,11.6005,11.6116,267400.0
2006-02-28 15:40:00,21.01,21.03,20.98,21.0,414600.0,11.6171,11.6282,11.6005,11.6116,414600.0
2006-02-28 15:45:00,21.0,21.02,20.99,21.0,521800.0,11.6116,11.6226,11.606,11.6116,521800.0
2006-02-28 15:50:00,21.0,21.0,20.98,20.98,552400.0,11.6116,11.6116,11.6005,11.6005,552400.0
2006-02-28 15:55:00,20.99,21.0,20.98,20.99,485800.0,11.606,11.6116,11.6005,11.606,485800.0
2006-03-01 09:30:00,20.95,21.02,20.95,20.99,391000.0,11.5839,11.6226,11.5839,11.606,391000.0
2006-03-01 09:35:00,20.98,20.98,20.96,20.97,80600.0,11.6005,11.6005,11.5895,11.595,80600.0
2006-03-01 09:40:00,20.97,20.99,20.96,20.97,146400.0,11.595,11.606,11.5895,11.595,146400.0
2006-03-01 09:45:00,20.97,20.98,20.95,20.96,128400.0,11.595,11.6005,11.5839,11.5895,128400.0
2006-03-01 09:50:00,20.96,20.96,20.93,20.93,137000.0,11.5895,11.5895,11.5729,11.5729,137000.0
2006-03-01 09:55:00,20.93,20.99,20.93,20.98,178800.0,11.5729,11.606,11.5729,11.6005,178800.0
2006-03-01 10:00:00,20.98,21.0,20.96,20.97,126200.0,11.6005,11.6116,11.5895,11.595,126200.0
2006-03-01 10:05:00,20.98,20.99,20.96,20.98,132800.0,11.6005,11.606,11.5895,11.6005,132800.0
2006-03-01 10:10:00,20.98,20.99,20.96,20.98,105800.0,11.6005,11.606,11.5895,11.6005,105800.0
2006-03-01 10:15:00,20.98,21.0,20.98,21.0,91400.0,11.6005,11.6116,11.6005,11.6116,91400.0
2006-03-01 10:20:00,21.0,21.0,20.98,21.0,92800.0,11.6116,11.6116,11.6005,11.6116,92800.0
2006-03-01 10:25:00,21.0,21.02,21.0,21.01,98000.0,11.6116,11.6226,11.6116,11.6171,98000.0
2006-03-01 10:30:00,21.01,21.02,21.0,21.01,204000.0,11.6171,11.6226,11.6116,11.6171,204000.0
2006-03-01 10:35:00,21.02,21.03,21.0,21.0,85400.0,11.6226,11.6282,11.6116,11.6116,85400.0
2006-03-01 10:40:00,21.01,21.03,21.0,21.03,110800.0,11.6171,11.6282,11.6116,11.6282,110800.0
2006-03-01 10:45:00,21.02,21.04,21.02,21.04,109800.0,11.6226,11.6337,11.6226,11.6337,109800.0
2006-03-01 10:50:00,21.04,21.07,21.02,21.06,161600.0,11.6337,11.6503,11.6226,11.6447,161600.0
2006-03-01 10:55:00,21.06,21.09,21.06,21.08,283400.0,11.6447,11.6613,11.6447,11.6558,283400.0
2006-03-01 11:00:00,21.09,21.13,21.08,21.1,208000.0,11.6613,11.6835,11.6558,11.6669,208000.0
2006-03-01 11:05:00,21.11,21.13,21.08,21.11,187600.0,11.6724,11.6835,11.6558,11.6724,187600.0
2006-03-01 11:10:00,21.11,21.13,21.09,21.12,92800.0,11.6724,11.6835,11.6613,11.6779,92800.0
2006-03-01 11:15:00,21.12,21.15,21.09,21.14,492200.0,11.6779,11.6945,11.6613,11.689,492200.0
2006-03-01 11:20:00,21.14,21.15,21.12,21.13,74800.0,11.689,11.6945,11.6779,11.6835,74800.0
2006-03-01 11:25:00,21.13,21.16,21.13,21.16,185800.0,11.6835,11.7,11.6835,11.7,185800.0
2006-03-01 11:30:00,21.16,21.18,21.15,21.18,320800.0,11.7,11.7111,11.6945,11.7111,320800.0
2006-03-01 11:35:00,21.17,21.18,21.15,21.16,135200.0,11.7056,11.7111,11.6945,11.7,135200.0
2006-03-01 11:40:00,21.16,21.17,21.13,21.14,133000.0,11.7,11.7056,11.6835,11.689,133000.0
2006-03-01 11:45:00,21.14,21.16,21.14,21.15,115400.0,11.689,11.7,11.689,11.6945,115400.0
2006-03-01 11:50:00,21.15,21.18,21.15,21.17,78000.0,11.6945,11.7111,11.6945,11.7056,78000.0
2006-03-01 11:55:00,21.17,21.17,21.16,21.17,67400.0,11.7056,11.7056,11.7,11.7056,67400.0
2006-03-01 12:00:00,21.18,21.19,21.17,21.18,115000.0,11.7111,11.7166,11.7056,11.7111,115000.0
2006-03-01 12:05:00,21.18,21.18,21.18,21.18,94800.0,11.7111,11.7111,11.7111,11.7111,94800.0
2006-03-01 12:10:00,21.18,21.18,21.17,21.17,59400.0,11.7111,11.7111,11.7056,11.7056,59400.0
2006-03-01 12:15:00,21.17,21.18,21.15,21.16,102000.0,11.7056,11.7111,11.6945,11.7,102000.0
2006-03-01 12:20:00,21.15,21.16,21.15,21.16,69400.0,11.6945,11.7,11.6945,11.7,69400.0
2006-03-01 12:25:00,21.15,21.16,21.15,21.16,93200.0,11.6945,11.7,11.6945,11.7,93200.0
2006-03-01 12:30:00,21.16,21.17,21.14,21.15,184000.0,11.7,11.7056,11.689,11.6945,184000.0
2006-03-01 12:35:00,21.15,21.17,21.15,21.16,71600.0,11.6945,11.7056,11.6945,11.7,71600.0
2006-03-01 12:40:00,21.16,21.17,21.16,21.17,46200.0,11.7,11.7056,11.7,11.7056,46200.0
2006-03-01 12:45:00,21.17,21.18,21.17,21.18,65000.0,11.7056,11.7111,11.7056,11.7111,65000.0
2006-03-01 12:50:00,21.18,21.18,21.17,21.18,61400.0,11.7111,11.7111,11.7056,11.7111,61400.0
2006-03-01 12:55:00,21.18,21.18,21.16,21.18,63400.0,11.7111,11.7111,11.7,11.7111,63400.0
2006-03-01 13:00:00,21.18,21.18,21.18,21.18,72800.0,11.7111,11.7111,11.7111,11.7111,72800.0
2006-03-01 13:05:00,21.18,21.18,21.17,21.17,52600.0,11.7111,11.7111,11.7056,11.7056,52600.0
2006-03-01 13:10:00,21.17,21.17,21.15,21.15,37200.0,11.7056,11.7056,11.6945,11.6945,37200.0
2006-03-01 13:15:00,21.15,21.16,21.13,21.13,35400.0,11.6945,11.7,11.6835,11.6835,35400.0
2006-03-01 13:20:00,21.13,21.14,21.11,21.11,73600.0,11.6835,11.689,11.6724,11.6724,73600.0
2006-03-01 13:25:00,21.11,21.14,21.11,21.11,93200.0,11.6724,11.689,11.6724,11.6724,93200.0
2006-03-01 13:30:00,21.11,21.14,21.11,21.13,72200.0,11.6724,11.689,11.6724,11.6835,72200.0
2006-03-01 13:35:00,21.13,21.13,21.11,21.11,34800.0,11.6835,11.6835,11.6724,11.6724,34800.0
2006-03-01 13:40:00,21.11,21.15,21.11,21.15,117600.0,11.6724,11.6945,11.6724,11.6945,117600.0
2006-03-01 13:45:00,21.18,21.18,21.16,21.17,213000.0,11.7111,11.7111,11.7,11.7056,213000.0
2006-03-01 13:50:00,21.17,21.17,21.15,21.17,61400.0,11.7056,11.7056,11.6945,11.7056,61400.0
2006-03-01 13:55:00,21.17,21.17,21.15,21.15,190600.0,11.7056,11.7056,11.6945,11.6945,190600.0
2006-03-01 14:00:00,21.15,21.17,21.13,21.16,148800.0,11.6945,11.7056,11.6835,11.7,148800.0
2006-03-01 14:05:00,21.16,21.18,21.16,21.18,106800.0,11.7,11.7111,11.7,11.7111,106800.0
2006-03-01 14:10:00,21.18,21.18,21.15,21.16,51200.0,11.7111,11.7111,11.6945,11.7,51200.0
2006-03-01 14:15:00,21.16,21.16,21.14,21.14,70400.0,11.7,11.7,11.689,11.689,70400.0
2006-03-01 14:20:00,21.14,21.15,21.14,21.15,32600.0,11.689,11.6945,11.689,11.6945,32600.0
2006-03-01 14:25:00,21.15,21.16,21.14,21.15,144800.0,11.6945,11.7,11.689,11.6945,144800.0
2006-03-01 14:30:00,21.15,21.15,21.13,21.14,78200.0,11.6945,11.6945,11.6835,11.689,78200.0
2006-03-01 14:35:00,21.13,21.14,21.12,21.13,61800.0,11.6835,11.689,11.6779,11.6835,61800.0
2006-03-01 14:40:00,21.13,21.15,21.13,21.15,59400.0,11.6835,11.6945,11.6835,11.6945,59400.0
2006-03-01 14:45:00,21.15,21.16,21.14,21.14,92400.0,11.6945,11.7,11.689,11.689,92400.0
2006-03-01 14:50:00,21.14,21.15,21.14,21.15,74400.0,11.689,11.6945,11.689,11.6945,74400.0
2006-03-01 14:55:00,21.15,21.16,21.14,21.15,87200.0,11.6945,11.7,11.689,11.6945,87200.0
2006-03-01 15:00:00,21.16,21.17,21.15,21.17,121800.0,11.7,11.7056,11.6945,11.7056,121800.0
2006-03-01 15:05:00,21.16,21.16,21.14,21.15,103000.0,11.7,11.7,11.689,11.6945,103000.0
2006-03-01 15:10:00,21.15,21.16,21.14,21.14,126000.0,11.6945,11.7,11.689,11.689,126000.0
2006-03-01 15:15:00,21.15,21.17,21.14,21.15,98600.0,11.6945,11.7056,11.689,11.6945,98600.0
2006-03-01 15:20:00,21.16,21.17,21.15,21.16,117400.0,11.7,11.7056,11.6945,11.7,117400.0
2006-03-01 15:25:00,21.16,21.17,21.15,21.16,132400.0,11.7,11.7056,11.6945,11.7,132400.0
2006-03-01 15:30:00,21.16,21.18,21.16,21.18,136800.0,11.7,11.7111,11.7,11.7111,136800.0
2006-03-01 15:35:00,21.18,21.18,21.16,21.16,294200.0,11.7111,11.7111,11.7,11.7,294200.0
2006-03-01 15:40:00,21.17,21.18,21.17,21.18,171200.0,11.7056,11.7111,11.7056,11.7111,171200.0
2006-03-01 15:45:00,21.18,21.18,21.18,21.18,293200.0,11.7111,11.7111,11.7111,11.7111,293200.0
2006-03-01 15:50:00,21.18,21.18,21.14,21.15,267200.0,11.7111,11.7111,11.689,11.6945,267200.0
2006-03-01 15:55:00,21.14,21.15,21.11,21.15,472000.0,11.689,11.6945,11.6724,11.6945,472000.0
2006-03-02 09:30:00,21.04,21.08,21.03,21.05,370200.0,11.6337,11.6558,11.6282,11.6392,370200.0
2006-03-02 09:35:00,21.05,21.06,21.02,21.03,94200.0,11.6392,11.6447,11.6226,11.6282,94200.0
2006-03-02 09:40:00,21.03,21.03,20.99,21.0,142200.0,11.6282,11.6282,11.606,11.6116,142200.0
2006-03-02 09:45:00,21.0,21.0,20.97,21.0,135600.0,11.6116,11.6116,11.595,11.6116,135600.0
2006-03-02 09:50:00,21.0,21.02,20.97,20.98,136800.0,11.6116,11.6226,11.595,11.6005,136800.0
2006-03-02 09:55:00,20.99,20.99,20.94,20.96,126200.0,11.606,11.606,11.5784,11.5895,126200.0
2006-03-02 10:00:00,20.95,20.96,20.93,20.95,94800.0,11.5839,11.5895,11.5729,11.5839,94800.0
2006-03-02 10:05:00,20.93,20.94,20.93,20.93,164200.0,11.5729,11.5784,11.5729,11.5729,164200.0
2006-03-02 10:10:00,20.93,20.94,20.93,20.93,269400.0,11.5729,11.5784,11.5729,11.5729,269400.0
2006-03-02 10:15:00,20.93,20.94,20.92,20.93,190200.0,11.5729,11.5784,11.5673,11.5729,190200.0
2006-03-02 10:20:00,20.93,20.93,20.92,20.93,146600.0,11.5729,11.5729,11.5673,11.5729,146600.0
2006-03-02 10:25:00,20.93,20.94,20.92,20.93,123000.0,11.5729,11.5784,11.5673,11.5729,123000.0
2006-03-02 10:30:00,20.93,20.93,20.89,20.9,137000.0,11.5729,11.5729,11.5507,11.5563,137000.0
2006-03-02 10:35:00,20.9,20.92,20.89,20.91,144600.0,11.5563,11.5673,11.5507,11.5618,144600.0
2006-03-02 10:40:00,20.91,20.93,20.91,20.92,103800.0,11.5618,11.5729,11.5618,11.5673,103800.0
2006-03-02 10:45:00,20.93,20.93,20.91,20.92,76000.0,11.5729,11.5729,11.5618,11.5673,76000.0
2006-03-02 10:50:00,20.92,20.93,20.91,20.93,97600.0,11.5673,11.5729,11.5618,11.5729,97600.0
2006-03-02 10:55:00,20.93,20.93,20.91,20.92,59400.0,11.5729,11.5729,11.5618,11.5673,59400.0
2006-03-02 11:00:00,20.92,20.96,20.92,20.96,147600.0,11.5673,11.5895,11.5673,11.5895,147600.0
2006-03-02 11:05:00,20.95,20.96,20.93,20.94,80000.0,11.5839,11.5895,11.5729,11.5784,80000.0
2006-03-02 11:10:00,20.94,20.95,20.93,20.95,58800.0,11.5784,11.5839,11.5729,11.5839,58800.0
2006-03-02 11:15:00,20.96,20.96,20.93,20.93,125400.0,11.5895,11.5895,11.5729,11.5729,125400.0
2006-03-02 11:20:00,20.93,20.93,20.91,20.91,234200.0,11.5729,11.5729,11.5618,11.5618,234200.0
2006-03-02 11:25:00,20.91,20.93,20.91,20.92,165600.0,11.5618,11.5729,11.5618,11.5673,165600.0
2006-03-02 11:30:00,20.92,20.94,20.92,20.93,153800.0,11.5673,11.5784,11.5673,11.5729,153800.0
2006-03-02 11:35:00,20.93,20.95,20.93,20.93,166200.0,11.5729,11.5839,11.5729,11.5729,166200.0
2006-03-02 11:40:00,20.93,20.93,20.91,20.92,136000.0,11.5729,11.5729,11.5618,11.5673,136000.0
2006-03-02 11:45:00,20.92,20.92,20.9,20.91,155600.0,11.5673,11.5673,11.5563,11.5618,155600.0
2006-03-02 11:50:00,20.92,20.92,20.91,20.92,109200.0,11.5673,11.5673,11.5618,11.5673,109200.0
2006-03-02 11:55:00,20.92,20.93,20.9,20.91,60000.0,11.5673,11.5729,11.5563,11.5618,60000.0
2006-03-02 12:00:00,20.91,20.92,20.9,20.91,211800.0,11.5618,11.5673,11.5563,11.5618,211800.0
2006-03-02 12:05:00,20.91,20.92,20.91,20.91,109200.0,11.5618,11.5673,11.5618,11.5618,109200.0
2006-03-02 12:10:00,20.9,20.93,20.89,20.9,163000.0,11.5563,11.5729,11.5507,11.5563,163000.0
2006-03-02 12:15:00,20.9,20.91,20.89,20.9,97000.0,11.5563,11.5618,11.5507,11.5563,97000.0
2006-03-02 12:20:00,20.9,20.91,20.89,20.9,125200.0,11.5563,11.5618,11.5507,11.5563,125200.0
2006-03-02 12:25:00,20.9,20.9,20.86,20.86,171800.0,11.5563,11.5563,11.5342,11.5342,171800.0
2006-03-02 12:30:00,20.86,20.86,20.86,20.86,71000.0,11.5342,11.5342,11.5342,11.5342,71000.0
2006-03-02 12:35:00,20.86,20.86,20.86,20.86,104600.0,11.5342,11.5342,11.5342,11.5342,104600.0
2006-03-02 12:40:00,20.86,20.87,20.86,20.86,87200.0,11.5342,11.5397,11.5342,11.5342,87200.0
2006-03-02 12:45:00,20.86,20.87,20.86,20.87,93400.0,11.5342,11.5397,11.5342,11.5397,93400.0
2006-03-02 12:50:00,20.87,20.87,20.85,20.86,94000.0,11.5397,11.5397,11.5286,11.5342,94000.0
2006-03-02 12:55:00,20.86,20.88,20.86,20.88,47000.0,11.5342,11.5452,11.5342,11.5452,47000.0
2006-03-02 13:00:00,20.87,20.88,20.87,20.88,42000.0,11.5397,11.5452,11.5397,11.5452,42000.0
2006-03-02 13:05:00,20.87,20.88,20.87,20.88,52400.0,11.5397,11.5452,11.5397,11.5452,52400.0
2006-03-02 13:10:00,20.88,20.92,20.88,20.9,137800.0,11.5452,11.5673,11.5452,11.5563,137800.0
2006-03-02 13:15:00,20.9,20.92,20.88,20.89,98000.0,11.5563,11.5673,11.5452,11.5507,98000.0
2006-03-02 13:20:00,20.89,20.89,20.88,20.88,61200.0,11.5507,11.5507,11.5452,11.5452,61200.0
2006-03-02 13:25:00,20.88,20.89,20.88,20.88,68800.0,11.5452,11.5507,11.5452,11.5452,68800.0
2006-03-02 13:30:00,20.88,20.89,20.87,20.89,71600.0,11.5452,11.5507,11.5397,11.5507,71600.0
2006-03-02 13:35:00,20.88,20.89,20.88,20.88,61200.0,11.5452,11.5507,11.5452,11.5452,61200.0
2006-03-02 13:40:00,20.88,20.9,20.88,20.88,98000.0,11.5452,11.5563,11.5452,11.5452,98000.0
2006-03-02 13:45:00,20.88,20.9,20.87,20.9,93000.0,11.5452,11.5563,11.5397,11.5563,93000.0
2006-03-02 13:50:00,20.9,20.92,20.9,20.91,102800.0,11.5563,11.5673,11.5563,11.5618,102800.0
2006-03-02 13:55:00,20.92,20.92,20.91,20.91,76000.0,11.5673,11.5673,11.5618,11.5618,76000.0
2006-03-02 14:00:00,20.91,20.92,20.9,20.91,112000.0,11.5618,11.5673,11.5563,11.5618,112000.0
2006-03-02 14:05:00,20.91,20.91,20.9,20.9,160600.0,11.5618,11.5618,11.5563,11.5563,160600.0
2006-03-02 14:10:00,20.9,20.92,20.9,20.91,104200.0,11.5563,11.5673,11.5563,11.5618,104200.0
2006-03-02 14:15:00,20.91,20.93,20.91,20.93,169400.0,11.5618,11.5729,11.5618,11.5729,169400.0
2006-03-02 14:20:00,20.93,20.93,20.9,20.9,138800.0,11.5729,11.5729,11.5563,11.5563,138800.0
2006-03-02 14:25:00,20.9,20.91,20.89,20.89,121000.0,11.5563,11.5618,11.5507,11.5507,121000.0
2006-03-02 14:30:00,20.89,20.9,20.89,20.9,120600.0,11.5507,11.5563,11.5507,11.5563,120600.0
2006-03-02 14:35:00,20.9,20.9,20.89,20.89,100800.0,11.5563,11.5563,11.5507,11.5507,100800.0
2006-03-02 14:40:00,20.9,20.9,20.89,20.89,140600.0,11.5563,11.5563,11.5507,11.5507,140600.0
2006-03-02 14:45:00,20.89,20.91,20.89,20.9,141200.0,11.5507,11.5618,11.5507,11.5563,141200.0
2006-03-02 14:50:00,20.9,20.91,20.9,20.9,57400.0,11.5563,11.5618,11.5563,11.5563,57400.0
2006-03-02 14:55:00,20.9,20.91,20.9,20.9,101200.0,11.5563,11.5618,11.5563,11.5563,101200.0
2006-03-02 15:00:00,20.9,20.91,20.89,20.9,134800.0,11.5563,11.5618,11.5507,11.5563,134800.0
2006-03-02 15:05:00,20.9,20.91,20.89,20.9,78200.0,11.5563,11.5618,11.5507,11.5563,78200.0
2006-03-02 15:10:00,20.9,20.93,20.89,20.93,120600.0,11.5563,11.5729,11.5507,11.5729,120600.0
2006-03-02 15:15:00,20.93,20.95,20.93,20.95,121000.0,11.5729,11.5839,11.5729,11.5839,121000.0
2006-03-02 15:20:00,20.95,20.95,20.93,20.93,106600.0,11.5839,11.5839,11.5729,11.5729,106600.0
2006-03-02 15:25:00,20.93,20.94,20.93,20.93,115000.0,11.5729,11.5784,11.5729,11.5729,115000.0
2006-03-02 15:30:00,20.93,20.95,20.93,20.93,150000.0,11.5729,11.5839,11.5729,11.5729,150000.0
2006-03-02 15:35:00,20.93,20.95,20.93,20.94,125200.0,11.5729,11.5839,11.5729,11.5784,125200.0
2006-03-02 15:40:00,20.93,20.93,20.92,20.93,212800.0,11.5729,11.5729,11.5673,11.5729,212800.0
2006-03-02 15:45:00,20.93,20.95,20.92,20.95,138600.0,11.5729,11.5839,11.5673,11.5839,138600.0
2006-03-02 15:50:00,20.95,20.99,20.92,20.98,377600.0,11.5839,11.606,11.5673,11.6005,377600.0
2006-03-02 15:55:00,20.98,20.98,20.96,20.96,225200.0,11.6005,11.6005,11.5895,11.5895,225200.0
2006-03-03 09:30:00,20.82,20.84,20.82,20.83,364600.0,11.512,11.5231,11.512,11.5176,364600.0
2006-03-03 09:35:00,20.84,20.87,20.82,20.85,217200.0,11.5231,11.5397,11.512,11.5286,217200.0
2006-03-03 09:40:00,20.85,20.86,20.84,20.84,104400.0,11.5286,11.5342,11.5231,11.5231,104400.0
2006-03-03 09:45:00,20.84,20.86,20.83,20.83,89600.0,11.5231,11.5342,11.5176,11.5176,89600.0
2006-03-03 09:50:00,20.84,20.88,20.83,20.86,115600.0,11.5231,11.5452,11.5176,11.5342,115600.0
2006-03-03 09:55:00,20.86,20.9,20.86,20.88,146000.0,11.5342,11.5563,11.5342,11.5452,146000.0
2006-03-03 10:00:00,20.88,20.88,20.85,20.85,147200.0,11.5452,11.5452,11.5286,11.5286,147200.0
2006-03-03 10:05:00,20.85,20.88,20.85,20.86,105600.0,11.5286,11.5452,11.5286,11.5342,105600.0
2006-03-03 10:10:00,20.86,20.86,20.85,20.86,66000.0,11.5342,11.5342,11.5286,11.5342,66000.0
2006-03-03 10:15:00,20.86,20.89,20.86,20.89,139000.0,11.5342,11.5507,11.5342,11.5507,139000.0
2006-03-03 10:20:00,20.89,20.91,20.88,20.9,103400.0,11.5507,11.5618,11.5452,11.5563,103400.0
2006-03-03 10:25:00,20.9,20.96,20.89,20.93,169400.0,11.5563,11.5895,11.5507,11.5729,169400.0
2006-03-03 10:30:00,20.93,20.95,20.9,20.9,117800.0,11.5729,11.5839,11.5563,11.5563,117800.0
2006-03-03 10:35:00,20.9,20.91,20.88,20.89,104200.0,11.5563,11.5618,11.5452,11.5507,104200.0
2006-03-03 10:40:00,20.89,20.9,20.87,20.88,81800.0,11.5507,11.5563,11.5397,11.5452,81800.0
2006-03-03 10:45:00,20.88,20.88,20.86,20.86,171000.0,11.5452,11.5452,11.5342,11.5342,171000.0
2006-03-03 10:50:00,20.86,20.86,20.83,20.83,102800.0,11.5342,11.5342,11.5176,11.5176,102800.0
2006-03-03 10:55:00,20.83,20.86,20.83,20.85,85400.0,11.5176,11.5342,11.5176,11.5286,85400.0
2006-03-03 11:00:00,20.85,20.85,20.82,20.83,125000.0,11.5286,11.5286,11.512,11.5176,125000.0
2006-03-03 11:05:00,20.83,20.83,20.81,20.82,152200.0,11.5176,11.5176,11.5065,11.512,152200.0
2006-03-03 11:10:00,20.82,20.83,20.81,20.81,119200.0,11.512,11.5176,11.5065,11.5065,119200.0
2006-03-03 11:15:00,20.81,20.81,20.79,20.8,220000.0,11.5065,11.5065,11.4955,11.501,220000.0
2006-03-03 11:20:00,20.8,20.82,20.79,20.82,146400.0,11.501,11.512,11.4955,11.512,146400.0
2006-03-03 11:25:00,20.81,20.83,20.81,20.81,111600.0,11.5065,11.5176,11.5065,11.5065,111600.0
2006-03-03 11:30:00,20.81,20.82,20.8,20.8,176800.0,11.5065,11.512,11.501,11.501,176800.0
2006-03-03 11:35:00,20.8,20.82,20.8,20.82,85600.0,11.501,11.512,11.501,11.512,85600.0
2006-03-03 11:40:00,20.83,20.83,20.81,20.82,59200.0,11.5176,11.5176,11.5065,11.512,59200.0
2006-03-03 11:45:00,20.82,20.83,20.81,20.82,66800.0,11.512,11.5176,11.5065,11.512,66800.0
2006-03-03 11:50:00,20.82,20.83,20.81,20.83,102400.0,11.512,11.5176,11.5065,11.5176,102400.0
2006-03-03 11:55:00,20.83,20.86,20.82,20.85,76600.0,11.5176,11.5342,11.512,11.5286,76600.0
2006-03-03 12:00:00,20.84,20.88,20.84,20.86,83400.0,11.5231,11.5452,11.5231,11.5342,83400.0
2006-03-03 12:05:00,20.86,20.86,20.84,20.84,64400.0,11.5342,11.5342,11.5231,11.5231,64400.0
2006-03-03 12:10:00,20.84,20.85,20.82,20.83,89400.0,11.5231,11.5286,11.512,11.5176,89400.0
2006-03-03 12:15:00,20.83,20.86,20.82,20.86,71800.0,11.5176,11.5342,11.512,11.5342,71800.0
2006-03-03 12:20:00,20.86,20.88,20.86,20.86,91000.0,11.5342,11.5452,11.5342,11.5342,91000.0
2006-03-03 12:25:00,20.86,20.93,20.86,20.88,147800.0,11.5342,11.5729,11.5342,11.5452,147800.0
2006-03-03 12:30:00,20.88,20.9,20.88,20.9,66000.0,11.5452,11.5563,11.5452,11.5563,66000.0
2006-03-03 12:35:00,20.9,20.92,20.89,20.92,49600.0,11.5563,11.5673,11.5507,11.5673,49600.0
2006-03-03 12:40:00,20.92,20.97,20.92,20.96,133000.0,11.5673,11.595,11.5673,11.5895,133000.0
2006-03-03 12:45:00,20.96,20.96,20.93,20.93,87800.0,11.5895,11.5895,11.5729,11.5729,87800.0
2006-03-03 12:50:00,20.93,20.93,20.91,20.92,72000.0,11.5729,11.5729,11.5618,11.5673,72000.0
2006-03-03 12:55:00,20.92,20.95,20.92,20.93,67400.0,11.5673,11.5839,11.5673,11.5729,67400.0
2006-03-03 13:00:00,20.93,20.94,20.93,20.93,83000.0,11.5729,11.5784,11.5729,11.5729,83000.0
2006-03-03 13:05:00,20.93,20.93,20.93,20.93,23400.0,11.5729,11.5729,11.5729,11.5729,23400.0
2006-03-03 13:10:00,20.93,20.95,20.93,20.93,71400.0,11.5729,11.5839,11.5729,11.5729,71400.0
2006-03-03 13:15:00,20.93,20.95,20.93,20.93,45800.0,11.5729,11.5839,11.5729,11.5729,45800.0
2006-03-03 13:20:00,20.94,20.95,20.93,20.94,23600.0,11.5784,11.5839,11.5729,11.5784,23600.0
2006-03-03 13:25:00,20.95,21.0,20.95,20.99,122800.0,11.5839,11.6116,11.5839,11.606,122800.0
2006-03-03 13:30:00,20.99,21.0,20.97,20.99,121600.0,11.606,11.6116,11.595,11.606,121600.0
2006-03-03 13:35:00,20.99,21.0,20.98,20.98,63600.0,11.606,11.6116,11.6005,11.6005,63600.0
2006-03-03 13:40:00,20.99,20.99,20.97,20.98,24800.0,11.606,11.606,11.595,11.6005,24800.0
2006-03-03 13:45:00,20.98,21.01,20.98,21.0,93400.0,11.6005,11.6171,11.6005,11.6116,93400.0
2006-03-03 13:50:00,21.0,21.0,20.99,21.0,94600.0,11.6116,11.6116,11.606,11.6116,94600.0
2006-03-03 13:55:00,21.0,21.01,20.98,20.99,63200.0,11.6116,11.6171,11.6005,11.606,63200.0
2006-03-03 14:00:00,20.99,21.0,20.98,21.0,79600.0,11.606,11.6116,11.6005,11.6116,79600.0
2006-03-03 14:05:00,21.0,21.0,20.98,20.98,57000.0,11.6116,11.6116,11.6005,11.6005,57000.0
2006-03-03 14:10:00,20.97,21.0,20.97,20.98,77800.0,11.595,11.6116,11.595,11.6005,77800.0
2006-03-03 14:15:00,20.98,20.99,20.97,20.97,44600.0,11.6005,11.606,11.595,11.595,44600.0
2006-03-03 14:20:00,20.98,20.98,20.95,20.95,103000.0,11.6005,11.6005,11.5839,11.5839,103000.0
2006-03-03 14:25:00,20.95,20.95,20.92,20.93,110600.0,11.5839,11.5839,11.5673,11.5729,110600.0
2006-03-03 14:30:00,20.95,20.96,20.93,20.96,167600.0,11.5839,11.5895,11.5729,11.5895,167600.0
2006-03-03 14:35:00,20.96,21.0,20.96,20.99,97400.0,11.5895,11.6116,11.5895,11.606,97400.0
2006-03-03 14:40:00,20.99,21.0,20.99,21.0,90800.0,11.606,11.6116,11.606,11.6116,90800.0
2006-03-03 14:45:00,20.99,21.01,20.99,21.0,54600.0,11.606,11.6171,11.606,11.6116,54600.0
2006-03-03 14:50:00,21.0,21.01,21.0,21.0,54800.0,11.6116,11.6171,11.6116,11.6116,54800.0
2006-03-03 14:55:00,21.0,21.01,21.0,21.0,59800.0,11.6116,11.6171,11.6116,11.6116,59800.0
2006-03-03 15:00:00,21.0,21.03,21.0,21.01,237600.0,11.6116,11.6282,11.6116,11.6171,237600.0
2006-03-03 15:05:00,21.0,21.02,21.0,21.02,138400.0,11.6116,11.6226,11.6116,11.6226,138400.0
2006-03-03 15:10:00,21.02,21.02,21.0,21.02,215400.0,11.6226,11.6226,11.6116,11.6226,215400.0
2006-03-03 15:15:00,21.01,21.02,20.97,20.97,177000.0,11.6171,11.6226,11.595,11.595,177000.0
2006-03-03 15:20:00,20.98,20.98,20.95,20.96,153800.0,11.6005,11.6005,11.5839,11.5895,153800.0
2006-03-03 15:25:00,20.96,20.97,20.94,20.95,147800.0,11.5895,11.595,11.5784,11.5839,147800.0
2006-03-03 15:30:00,20.96,20.97,20.92,20.93,113800.0,11.5895,11.595,11.5673,11.5729,113800.0
2006-03-03 15:35:00,20.93,20.93,20.92,20.92,93000.0,11.5729,11.5729,11.5673,11.5673,93000.0
2006-03-03 15:40:00,20.92,20.92,20.91,20.92,153000.0,11.5673,11.5673,11.5618,11.5673,153000.0
2006-03-03 15:45:00,20.91,20.92,20.89,20.89,328200.0,11.5618,11.5673,11.5507,11.5507,328200.0
2006-03-03 15:50:00,20.89,20.9,20.88,20.89,224200.0,11.5507,11.5563,11.5452,11.5507,224200.0
2006-03-03 15:55:00,20.89,20.9,20.86,20.86,361600.0,11.5507,11.5563,11.5342,11.5342,361600.0
2006-03-06 09:30:00,20.89,20.96,20.89,20.91,301400.0,11.5507,11.5895,11.5507,11.5618,301400.0
2006-03-06 09:35:00,20.91,20.91,20.85,20.88,78000.0,11.5618,11.5618,11.5286,11.5452,78000.0
2006-03-06 09:40:00,20.88,20.93,20.86,20.9,114200.0,11.5452,11.5729,11.5342,11.5563,114200.0
2006-03-06 09:45:00,20.9,20.92,20.89,20.91,100800.0,11.5563,11.5673,11.5507,11.5618,100800.0
2006-03-06 09:50:00,20.92,20.92,20.9,20.91,74400.0,11.5673,11.5673,11.5563,11.5618,74400.0
2006-03-06 09:55:00,20.9,20.94,20.9,20.93,107800.0,11.5563,11.5784,11.5563,11.5729,107800.0
2006-03-06 10:00:00,20.94,20.94,20.93,20.93,110800.0,11.5784,11.5784,11.5729,11.5729,110800.0
2006-03-06 10:05:00,20.94,20.99,20.93,20.97,188800.0,11.5784,11.606,11.5729,11.595,188800.0
2006-03-06 10:10:00,20.97,21.0,20.96,20.99,92800.0,11.595,11.6116,11.5895,11.606,92800.0
2006-03-06 10:15:00,20.99,20.99,20.98,20.98,46000.0,11.606,11.606,11.6005,11.6005,46000.0
2006-03-06 10:20:00,20.99,20.99,20.98,20.98,124400.0,11.606,11.606,11.6005,11.6005,124400.0
2006-03-06 10:25:00,20.98,20.99,20.96,20.99,133400.0,11.6005,11.606,11.5895,11.606,133400.0
2006-03-06 10:30:00,20.98,20.99,20.98,20.98,65000.0,11.6005,11.606,11.6005,11.6005,65000.0
2006-03-06 10:35:00,20.98,20.99,20.98,20.99,64200.0,11.6005,11.606,11.6005,11.606,64200.0
2006-03-06 10:40:00,20.99,21.0,20.99,20.99,59200.0,11.606,11.6116,11.606,11.606,59200.0
2006-03-06 10:45:00,20.99,21.0,20.98,20.99,75800.0,11.606,11.6116,11.6005,11.606,75800.0
2006-03-06 10:50:00,20.99,21.0,20.98,20.99,78400.0,11.606,11.6116,11.6005,11.606,78400.0
2006-03-06 10:55:00,20.98,21.0,20.95,21.0,124400.0,11.6005,11.6116,11.5839,11.6116,124400.0
2006-03-06 11:00:00,21.0,21.03,21.0,21.02,88400.0,11.6116,11.6282,11.6116,11.6226,88400.0
2006-03-06 11:05:00,21.01,21.02,21.0,21.01,57400.0,11.6171,11.6226,11.6116,11.6171,57400.0
2006-03-06 11:10:00,21.01,21.02,21.0,21.01,71800.0,11.6171,11.6226,11.6116,11.6171,71800.0
2006-03-06 11:15:00,21.0,21.03,21.0,21.02,129600.0,11.6116,11.6282,11.6116,11.6226,129600.0
2006-03-06 11:20:00,21.02,21.02,21.01,21.02,39800.0,11.6226,11.6226,11.6171,11.6226,39800.0
2006-03-06 11:25:00,21.02,21.03,21.02,21.02,53400.0,11.6226,11.6282,11.6226,11.6226,53400.0
2006-03-06 11:30:00,21.02,21.04,21.0,21.03,102400.0,11.6226,11.6337,11.6116,11.6282,102400.0
2006-03-06 11:35:00,21.03,21.04,21.02,21.02,160400.0,11.6282,11.6337,11.6226,11.6226,160400.0
2006-03-06 11:40:00,21.02,21.05,21.02,21.05,126200.0,11.6226,11.6392,11.6226,11.6392,126200.0
2006-03-06 11:45:00,21.05,21.06,21.02,21.04,124400.0,11.6392,11.6447,11.6226,11.6337,124400.0
2006-03-06 11:50:00,21.04,21.06,21.04,21.05,68600.0,11.6337,11.6447,11.6337,11.6392,68600.0
2006-03-06 11:55:00,21.05,21.06,21.04,21.04,46600.0,11.6392,11.6447,11.6337,11.6337,46600.0
2006-03-06 12:00:00,21.05,21.05,21.02,21.03,48400.0,11.6392,11.6392,11.6226,11.6282,48400.0
2006-03-06 12:05:00,21.02,21.02,21.0,21.01,175000.0,11.6226,11.6226,11.6116,11.6171,175000.0
2006-03-06 12:10:00,21.0,21.02,21.0,21.0,65000.0,11.6116,11.6226,11.6116,11.6116,65000.0
2006-03-06 12:15:00,21.0,21.0,21.0,21.0,33000.0,11.6116,11.6116,11.6116,11.6116,33000.0
2006-03-06 12:20:00,21.0,21.01,21.0,21.0,187600.0,11.6116,11.6171,11.6116,11.6116,187600.0
2006-03-06 12:25:00,21.0,21.03,21.0,21.03,89800.0,11.6116,11.6282,11.6116,11.6282,89800.0
2006-03-06 12:30:00,21.04,21.05,21.03,21.04,55600.0,11.6337,11.6392,11.6282,11.6337,55600.0
2006-03-06 12:35:00,21.04,21.05,21.03,21.05,123600.0,11.6337,11.6392,11.6282,11.6392,123600.0
2006-03-06 12:40:00,21.05,21.06,21.03,21.03,110200.0,11.6392,11.6447,11.6282,11.6282,110200.0
2006-03-06 12:45:00,21.03,21.05,21.03,21.04,35600.0,11.6282,11.6392,11.6282,11.6337,35600.0
2006-03-06 12:50:00,21.04,21.05,21.04,21.05,40600.0,11.6337,11.6392,11.6337,11.6392,40600.0
2006-03-06 12:55:00,21.05,21.06,21.04,21.05,36400.0,11.6392,11.6447,11.6337,11.6392,36400.0
2006-03-06 13:00:00,21.05,21.06,21.05,21.06,73800.0,11.6392,11.6447,11.6392,11.6447,73800.0
2006-03-06 13:05:00,21.06,21.07,21.05,21.06,47000.0,11.6447,11.6503,11.6392,11.6447,47000.0
2006-03-06 13:10:00,21.06,21.06,21.05,21.05,50400.0,11.6447,11.6447,11.6392,11.6392,50400.0
2006-03-06 13:15:00,21.05,21.07,21.05,21.07,79000.0,11.6392,11.6503,11.6392,11.6503,79000.0
2006-03-06 13:20:00,21.07,21.08,21.07,21.08,79800.0,11.6503,11.6558,11.6503,11.6558,79800.0
2006-03-06 13:25:00,21.08,21.1,21.07,21.07,255200.0,11.6558,11.6669,11.6503,11.6503,255200.0
2006-03-06 13:30:00,21.07,21.07,21.03,21.03,133800.0,11.6503,11.6503,11.6282,11.6282,133800.0
2006-03-06 13:35:00,21.04,21.04,21.0,21.0,87600.0,11.6337,11.6337,11.6116,11.6116,87600.0
2006-03-06 13:40:00,21.0,21.03,21.0,21.02,82000.0,11.6116,11.6282,11.6116,11.6226,82000.0
2006-03-06 13:45:00,21.01,21.02,21.0,21.01,55400.0,11.6171,11.6226,11.6116,11.6171,55400.0
2006-03-06 13:50:00,21.0,21.02,21.0,21.01,149000.0,11.6116,11.6226,11.6116,11.6171,149000.0
2006-03-06 13:55:00,21.01,21.02,21.0,21.02,47600.0,11.6171,11.6226,11.6116,11.6226,47600.0
2006-03-06 14:00:00,21.01,21.02,21.0,21.0,86600.0,11.6171,11.6226,11.6116,11.6116,86600.0
2006-03-06 14:05:00,21.0,21.01,20.96,20.97,276800.0,11.6116,11.6171,11.5895,11.595,276800.0
2006-03-06 14:10:00,20.97,20.98,20.96,20.98,62800.0,11.595,11.6005,11.5895,11.6005,62800.0
2006-03-06 14:15:00,20.98,20.99,20.97,20.98,139600.0,11.6005,11.606,11.595,11.6005,139600.0
2006-03-06 14:20:00,20.98,20.98,20.95,20.96,239400.0,11.6005,11.6005,11.5839,11.5895,239400.0
2006-03-06 14:25:00,20.96,20.97,20.96,20.97,148000.0,11.5895,11.595,11.5895,11.595,148000.0
2006-03-06 14:30:00,20.97,21.0,20.96,20.99,80000.0,11.595,11.6116,11.5895,11.606,80000.0
2006-03-06 14:35:00,21.0,21.0,20.99,20.99,81200.0,11.6116,11.6116,11.606,11.606,81200.0
2006-03-06 14:40:00,21.0,21.0,20.96,20.96,145200.0,11.6116,11.6116,11.5895,11.5895,145200.0
2006-03-06 14:45:00,20.96,20.97,20.95,20.97,83800.0,11.5895,11.595,11.5839,11.595,83800.0
2006-03-06 14:50:00,20.97,20.99,20.96,20.97,165000.0,11.595,11.606,11.5895,11.595,165000.0
2006-03-06 14:55:00,20.97,20.99,20.96,20.98,57400.0,11.595,11.606,11.5895,11.6005,57400.0
2006-03-06 15:00:00,20.98,21.0,20.98,21.0,134200.0,11.6005,11.6116,11.6005,11.6116,134200.0
2006-03-06 15:05:00,21.0,21.0,20.97,20.97,103600.0,11.6116,11.6116,11.595,11.595,103600.0
2006-03-06 15:10:00,20.96,20.97,20.95,20.95,118000.0,11.5895,11.595,11.5839,11.5839,118000.0
2006-03-06 15:15:00,20.95,20.99,20.95,20.98,99400.0,11.5839,11.606,11.5839,11.6005,99400.0
2006-03-06 15:20:00,20.98,20.99,20.98,20.98,68200.0,11.6005,11.606,11.6005,11.6005,68200.0
2006-03-06 15:25:00,20.98,21.0,20.98,20.99,58400.0,11.6005,11.6116,11.6005,11.606,58400.0
2006-03-06 15:30:00,20.99,21.02,20.99,21.01,119600.0,11.606,11.6226,11.606,11.6171,119600.0
2006-03-06 15:35:00,21.01,21.02,20.99,20.99,134400.0,11.6171,11.6226,11.606,11.606,134400.0
2006-03-06 15:40:00,20.99,20.99,20.97,20.98,168800.0,11.606,11.606,11.595,11.6005,168800.0
2006-03-06 15:45:00,20.97,20.98,20.93,20.94,214000.0,11.595,11.6005,11.5729,11.5784,214000.0
2006-03-06 15:50:00,20.94,20.97,20.94,20.96,251400.0,11.5784,11.595,11.5784,11.5895,251400.0
2006-03-06 15:55:00,20.96,20.98,20.96,20.98,207200.0,11.5895,11.6005,11.5895,11.6005,207200.0
2006-03-07 09:30:00,20.98,21.0,20.95,20.98,234600.0,11.6005,11.6116,11.5839,11.6005,234600.0
2006-03-07 09:35:00,20.98,20.99,20.95,20.97,42600.0,11.6005,11.606,11.5839,11.595,42600.0
2006-03-07 09:40:00,20.97,21.02,20.97,20.99,66600.0,11.595,11.6226,11.595,11.606,66600.0
2006-03-07 09:45:00,21.0,21.02,20.99,21.02,81600.0,11.6116,11.6226,11.606,11.6226,81600.0
2006-03-07 09:50:00,21.02,21.02,20.99,21.0,77200.0,11.6226,11.6226,11.606,11.6116,77200.0
2006-03-07 09:55:00,21.0,21.0,20.97,20.99,136000.0,11.6116,11.6116,11.595,11.606,136000.0
2006-03-07 10:00:00,20.99,21.0,20.97,20.99,94000.0,11.606,11.6116,11.595,11.606,94000.0
2006-03-07 10:05:00,20.99,21.0,20.99,20.99,114200.0,11.606,11.6116,11.606,11.606,114200.0
2006-03-07 10:10:00,20.99,20.99,20.97,20.99,91600.0,11.606,11.606,11.595,11.606,91600.0
2006-03-07 10:15:00,20.99,21.01,20.98,20.98,105000.0,11.606,11.6171,11.6005,11.6005,105000.0
2006-03-07 10:20:00,20.99,21.01,20.98,20.98,117400.0,11.606,11.6171,11.6005,11.6005,117400.0
2006-03-07 10:25:00,20.98,21.01,20.98,21.01,153200.0,11.6005,11.6171,11.6005,11.6171,153200.0
2006-03-07 10:30:00,21.01,21.02,21.0,21.0,256000.0,11.6171,11.6226,11.6116,11.6116,256000.0
2006-03-07 10:35:00,21.0,21.0,21.0,21.0,96600.0,11.6116,11.6116,11.6116,11.6116,96600.0
2006-03-07 10:40:00,21.0,21.01,21.0,21.0,160200.0,11.6116,11.6171,11.6116,11.6116,160200.0
2006-03-07 10:45:00,21.0,21.0,20.99,21.0,355200.0,11.6116,11.6116,11.606,11.6116,355200.0
2006-03-07 10:50:00,21.0,21.02,20.98,21.01,118000.0,11.6116,11.6226,11.6005,11.6171,118000.0
2006-03-07 10:55:00,21.0,21.01,21.0,21.0,51000.0,11.6116,11.6171,11.6116,11.6116,51000.0
2006-03-07 11:00:00,21.0,21.02,21.0,21.0,81200.0,11.6116,11.6226,11.6116,11.6116,81200.0
2006-03-07 11:05:00,21.0,21.02,21.0,21.02,64400.0,11.6116,11.6226,11.6116,11.6226,64400.0
2006-03-07 11:10:00,21.02,21.02,21.0,21.0,46000.0,11.6226,11.6226,11.6116,11.6116,46000.0
2006-03-07 11:15:00,21.0,21.02,20.99,21.01,422000.0,11.6116,11.6226,11.606,11.6171,422000.0
2006-03-07 11:20:00,21.0,21.0,21.0,21.0,80000.0,11.6116,11.6116,11.6116,11.6116,80000.0
2006-03-07 11:25:00,21.0,21.02,21.0,21.0,124200.0,11.6116,11.6226,11.6116,11.6116,124200.0
2006-03-07 11:30:00,21.0,21.0,20.99,21.0,158800.0,11.6116,11.6116,11.606,11.6116,158800.0
2006-03-07 11:35:00,20.99,20.99,20.97,20.98,246600.0,11.606,11.606,11.595,11.6005,246600.0
2006-03-07 11:40:00,20.98,20.99,20.94,20.97,155800.0,11.6005,11.606,11.5784,11.595,155800.0
2006-03-07 11:45:00,20.97,20.98,20.96,20.98,112000.0,11.595,11.6005,11.5895,11.6005,112000.0
2006-03-07 11:50:00,20.98,20.99,20.97,20.99,85600.0,11.6005,11.606,11.595,11.606,85600.0
2006-03-07 11:55:00,20.98,20.98,20.96,20.98,57600.0,11.6005,11.6005,11.5895,11.6005,57600.0
2006-03-07 12:00:00,20.97,20.99,20.97,20.99,77000.0,11.595,11.606,11.595,11.606,77000.0
2006-03-07 12:05:00,20.99,20.99,20.97,20.98,91000.0,11.606,11.606,11.595,11.6005,91000.0
2006-03-07 12:10:00,20.98,20.98,20.97,20.98,51600.0,11.6005,11.6005,11.595,11.6005,51600.0
2006-03-07 12:15:00,20.98,20.98,20.96,20.97,105800.0,11.6005,11.6005,11.5895,11.595,105800.0
2006-03-07 12:20:00,20.97,20.98,20.96,20.96,147800.0,11.595,11.6005,11.5895,11.5895,147800.0
2006-03-07 12:25:00,20.96,20.97,20.92,20.92,129600.0,11.5895,11.595,11.5673,11.5673,129600.0
2006-03-07 12:30:00,20.92,20.93,20.92,20.93,212400.0,11.5673,11.5729,11.5673,11.5729,212400.0
2006-03-07 12:35:00,20.93,20.93,20.92,20.92,71400.0,11.5729,11.5729,11.5673,11.5673,71400.0
2006-03-07 12:40:00,20.91,20.93,20.91,20.92,71200.0,11.5618,11.5729,11.5618,11.5673,71200.0
2006-03-07 12:45:00,20.92,20.93,20.88,20.88,74000.0,11.5673,11.5729,11.5452,11.5452,74000.0
2006-03-07 12:50:00,20.88,20.89,20.87,20.88,89200.0,11.5452,11.5507,11.5397,11.5452,89200.0
2006-03-07 12:55:00,20.89,20.89,20.85,20.86,74400.0,11.5507,11.5507,11.5286,11.5342,74400.0
2006-03-07 13:00:00,20.86,20.88,20.85,20.88,65800.0,11.5342,11.5452,11.5286,11.5452,65800.0
2006-03-07 13:05:00,20.88,20.89,20.86,20.88,70600.0,11.5452,11.5507,11.5342,11.5452,70600.0
2006-03-07 13:10:00,20.88,20.88,20.86,20.87,52800.0,11.5452,11.5452,11.5342,11.5397,52800.0
2006-03-07 13:15:00,20.88,20.91,20.88,20.91,49400.0,11.5452,11.5618,11.5452,11.5618,49400.0
2006-03-07 13:20:00,20.9,20.91,20.9,20.91,46200.0,11.5563,11.5618,11.5563,11.5618,46200.0
2006-03-07 13:25:00,20.91,20.92,20.91,20.92,41200.0,11.5618,11.5673,11.5618,11.5673,41200.0
2006-03-07 13:30:00,20.92,20.93,20.92,20.93,69000.0,11.5673,11.5729,11.5673,11.5729,69000.0
2006-03-07 13:35:00,20.93,20.93,20.9,20.92,114600.0,11.5729,11.5729,11.5563,11.5673,114600.0
2006-03-07 13:40:00,20.93,20.95,20.91,20.95,163200.0,11.5729,11.5839,11.5618,11.5839,163200.0
2006-03-07 13:45:00,20.95,20.95,20.95,20.95,48000.0,11.5839,11.5839,11.5839,11.5839,48000.0
2006-03-07 13:50:00,20.95,20.98,20.95,20.96,71400.0,11.5839,11.6005,11.5839,11.5895,71400.0
2006-03-07 13:55:00,20.97,20.97,20.93,20.93,68000.0,11.595,11.595,11.5729,11.5729,68000.0
2006-03-07 14:00:00,20.93,20.93,20.91,20.92,97400.0,11.5729,11.5729,11.5618,11.5673,97400.0
2006-03-07 14:05:00,20.92,20.93,20.9,20.9,120000.0,11.5673,11.5729,11.5563,11.5563,120000.0
2006-03-07 14:10:00,20.9,20.91,20.89,20.89,144800.0,11.5563,11.5618,11.5507,11.5507,144800.0
2006-03-07 14:15:00,20.9,20.9,20.89,20.9,84400.0,11.5563,11.5563,11.5507,11.5563,84400.0
2006-03-07 14:20:00,20.9,20.92,20.9,20.92,104000.0,11.5563,11.5673,11.5563,11.5673,104000.0
2006-03-07 14:25:00,20.91,20.92,20.91,20.91,124000.0,11.5618,11.5673,11.5618,11.5618,124000.0
2006-03-07 14:30:00,20.91,20.92,20.9,20.91,109200.0,11.5618,11.5673,11.5563,11.5618,109200.0
2006-03-07 14:35:00,20.91,20.92,20.89,20.9,141800.0,11.5618,11.5673,11.5507,11.5563,141800.0
2006-03-07 14:40:00,20.9,20.91,20.89,20.91,152600.0,11.5563,11.5618,11.5507,11.5618,152600.0
2006-03-07 14:45:00,20.91,20.91,20.89,20.9,137600.0,11.5618,11.5618,11.5507,11.5563,137600.0
2006-03-07 14:50:00,20.9,20.92,20.89,20.91,317000.0,11.5563,11.5673,11.5507,11.5618,317000.0
2006-03-07 14:55:00,20.92,20.92,20.9,20.9,141400.0,11.5673,11.5673,11.5563,11.5563,141400.0
2006-03-07 15:00:00,20.91,20.91,20.9,20.9,170400.0,11.5618,11.5618,11.5563,11.5563,170400.0
2006-03-07 15:05:00,20.9,20.91,20.9,20.9,83200.0,11.5563,11.5618,11.5563,11.5563,83200.0
2006-03-07 15:10:00,20.89,20.93,20.89,20.92,169800.0,11.5507,11.5729,11.5507,11.5673,169800.0
2006-03-07 15:15:00,20.92,20.93,20.91,20.93,110600.0,11.5673,11.5729,11.5618,11.5729,110600.0
2006-03-07 15:20:00,20.93,20.96,20.93,20.96,163800.0,11.5729,11.5895,11.5729,11.5895,163800.0
2006-03-07 15:25:00,20.96,20.97,20.95,20.95,226200.0,11.5895,11.595,11.5839,11.5839,226200.0
2006-03-07 15:30:00,20.95,20.95,20.93,20.93,215600.0,11.5839,11.5839,11.5729,11.5729,215600.0
2006-03-07 15:35:00,20.93,20.96,20.93,20.96,180800.0,11.5729,11.5895,11.5729,11.5895,180800.0
2006-03-07 15:40:00,20.96,20.96,20.93,20.94,192800.0,11.5895,11.5895,11.5729,11.5784,192800.0
2006-03-07 15:45:00,20.93,20.94,20.91,20.91,123800.0,11.5729,11.5784,11.5618,11.5618,123800.0
2006-03-07 15:50:00,20.92,20.95,20.92,20.93,294600.0,11.5673,11.5839,11.5673,11.5729,294600.0
2006-03-07 15:55:00,20.93,20.95,20.93,20.93,221800.0,11.5729,11.5839,11.5729,11.5729,221800.0
2006-03-08 09:30:00,20.86,20.91,20.85,20.86,285800.0,11.5342,11.5618,11.5286,11.5342,285800.0
2006-03-08 09:35:00,20.86,20.93,20.86,20.89,119600.0,11.5342,11.5729,11.5342,11.5507,119600.0
2006-03-08 09:40:00,20.9,20.92,20.86,20.88,72400.0,11.5563,11.5673,11.5342,11.5452,72400.0
2006-03-08 09:45:00,20.88,20.89,20.85,20.88,81600.0,11.5452,11.5507,11.5286,11.5452,81600.0
2006-03-08 09:50:00,20.88,20.95,20.88,20.9,233200.0,11.5452,11.5839,11.5452,11.5563,233200.0
2006-03-08 09:55:00,20.9,20.95,20.86,20.91,146400.0,11.5563,11.5839,11.5342,11.5618,146400.0
2006-03-08 10:00:00,20.91,20.97,20.88,20.96,196400.0,11.5618,11.595,11.5452,11.5895,196400.0
2006-03-08 10:05:00,20.96,20.96,20.89,20.9,175200.0,11.5895,11.5895,11.5507,11.5563,175200.0
2006-03-08 10:10:00,20.9,20.92,20.88,20.92,110400.0,11.5563,11.5673,11.5452,11.5673,110400.0
2006-03-08 10:15:00,20.93,20.93,20.91,20.92,123800.0,11.5729,11.5729,11.5618,11.5673,123800.0
2006-03-08 10:20:00,20.91,20.93,20.91,20.92,136800.0,11.5618,11.5729,11.5618,11.5673,136800.0
2006-03-08 10:25:00,20.92,20.92,20.91,20.91,66600.0,11.5673,11.5673,11.5618,11.5618,66600.0
2006-03-08 10:30:00,20.92,20.93,20.91,20.92,99800.0,11.5673,11.5729,11.5618,11.5673,99800.0
2006-03-08 10:35:00,20.92,20.95,20.92,20.94,95200.0,11.5673,11.5839,11.5673,11.5784,95200.0
2006-03-08 10:40:00,20.95,20.95,20.93,20.93,82400.0,11.5839,11.5839,11.5729,11.5729,82400.0
2006-03-08 10:45:00,20.93,20.95,20.92,20.93,116000.0,11.5729,11.5839,11.5673,11.5729,116000.0
2006-03-08 10:50:00,20.93,20.97,20.93,20.97,102400.0,11.5729,11.595,11.5729,11.595,102400.0
2006-03-08 10:55:00,20.97,20.99,20.97,20.97,348000.0,11.595,11.606,11.595,11.595,348000.0
2006-03-08 11:00:00,20.97,20.98,20.93,20.95,88800.0,11.595,11.6005,11.5729,11.5839,88800.0
2006-03-08 11:05:00,20.95,20.95,20.93,20.94,112400.0,11.5839,11.5839,11.5729,11.5784,112400.0
2006-03-08 11:10:00,20.94,21.0,20.93,21.0,90600.0,11.5784,11.6116,11.5729,11.6116,90600.0
2006-03-08 11:15:00,20.99,21.0,20.98,21.0,78400.0,11.606,11.6116,11.6005,11.6116,78400.0
2006-03-08 11:20:00,21.0,21.02,21.0,21.0,118600.0,11.6116,11.6226,11.6116,11.6116,118600.0
2006-03-08 11:25:00,21.0,21.06,21.0,21.05,175000.0,11.6116,11.6447,11.6116,11.6392,175000.0
2006-03-08 11:30:00,21.05,21.08,21.05,21.07,210200.0,11.6392,11.6558,11.6392,11.6503,210200.0
2006-03-08 11:35:00,21.07,21.1,21.07,21.08,182200.0,11.6503,11.6669,11.6503,11.6558,182200.0
2006-03-08 11:40:00,21.09,21.09,21.07,21.08,121600.0,11.6613,11.6613,11.6503,11.6558,121600.0
2006-03-08 11:45:00,21.08,21.09,21.06,21.07,107400.0,11.6558,11.6613,11.6447,11.6503,107400.0
2006-03-08 11:50:00,21.07,21.08,21.04,21.05,180000.0,11.6503,11.6558,11.6337,11.6392,180000.0
2006-03-08 11:55:00,21.05,21.06,21.04,21.06,57600.0,11.6392,11.6447,11.6337,11.6447,57600.0
2006-03-08 12:00:00,21.05,21.06,21.04,21.05,197600.0,11.6392,11.6447,11.6337,11.6392,197600.0
2006-03-08 12:05:00,21.05,21.06,21.05,21.05,99800.0,11.6392,11.6447,11.6392,11.6392,99800.0
2006-03-08 12:10:00,21.05,21.07,21.04,21.06,78000.0,11.6392,11.6503,11.6337,11.6447,78000.0
2006-03-08 12:15:00,21.07,21.07,21.06,21.06,81400.0,11.6503,11.6503,11.6447,11.6447,81400.0
2006-03-08 12:20:00,21.06,21.07,21.06,21.07,89200.0,11.6447,11.6503,11.6447,11.6503,89200.0
2006-03-08 12:25:00,21.07,21.12,21.07,21.11,164800.0,11.6503,11.6779,11.6503,11.6724,164800.0
2006-03-08 12:30:00,21.11,21.13,21.1,21.13,128000.0,11.6724,11.6835,11.6669,11.6835,128000.0
2006-03-08 12:35:00,21.12,21.13,21.11,21.11,118000.0,11.6779,11.6835,11.6724,11.6724,118000.0
2006-03-08 12:40:00,21.11,21.14,21.11,21.14,672200.0,11.6724,11.689,11.6724,11.689,672200.0
2006-03-08 12:45:00,21.14,21.14,21.13,21.14,118600.0,11.689,11.689,11.6835,11.689,118600.0
2006-03-08 12:50:00,21.13,21.18,21.13,21.17,205200.0,11.6835,11.7111,11.6835,11.7056,205200.0
2006-03-08 12:55:00,21.17,21.17,21.14,21.16,271600.0,11.7056,11.7056,11.689,11.7,271600.0
2006-03-08 13:00:00,21.16,21.17,21.15,21.16,111400.0,11.7,11.7056,11.6945,11.7,111400.0
2006-03-08 13:05:00,21.15,21.17,21.15,21.15,81200.0,11.6945,11.7056,11.6945,11.6945,81200.0
2006-03-08 13:10:00,21.15,21.16,21.14,21.15,63000.0,11.6945,11.7,11.689,11.6945,63000.0
2006-03-08 13:15:00,21.15,21.15,21.13,21.15,49000.0,11.6945,11.6945,11.6835,11.6945,49000.0
2006-03-08 13:20:00,21.14,21.15,21.13,21.14,41800.0,11.689,11.6945,11.6835,11.689,41800.0
2006-03-08 13:25:00,21.14,21.14,21.13,21.14,59600.0,11.689,11.689,11.6835,11.689,59600.0
2006-03-08 13:30:00,21.14,21.14,21.13,21.13,47200.0,11.689,11.689,11.6835,11.6835,47200.0
2006-03-08 13:35:00,21.13,21.14,21.13,21.13,127600.0,11.6835,11.689,11.6835,11.6835,127600.0
2006-03-08 13:40:00,21.13,21.14,21.13,21.14,61000.0,11.6835,11.689,11.6835,11.689,61000.0
2006-03-08 13:45:00,21.14,21.14,21.14,21.14,128400.0,11.689,11.689,11.689,11.689,128400.0
2006-03-08 13:50:00,21.14,21.14,21.13,21.13,44400.0,11.689,11.689,11.6835,11.6835,44400.0
2006-03-08 13:55:00,21.13,21.15,21.13,21.14,64400.0,11.6835,11.6945,11.6835,11.689,64400.0
2006-03-08 14:00:00,21.14,21.17,21.13,21.16,172200.0,11.689,11.7056,11.6835,11.7,172200.0
2006-03-08 14:05:00,21.17,21.19,21.17,21.18,214200.0,11.7056,11.7166,11.7056,11.7111,214200.0
2006-03-08 14:10:00,21.18,21.2,21.17,21.18,161600.0,11.7111,11.7222,11.7056,11.7111,161600.0
2006-03-08 14:15:00,21.19,21.24,21.18,21.23,198600.0,11.7166,11.7443,11.7111,11.7387,198600.0
2006-03-08 14:20:00,21.22,21.23,21.21,21.22,56000.0,11.7332,11.7387,11.7277,11.7332,56000.0
2006-03-08 14:25:00,21.21,21.23,21.21,21.23,192800.0,11.7277,11.7387,11.7277,11.7387,192800.0
2006-03-08 14:30:00,21.23,21.25,21.22,21.23,251800.0,11.7387,11.7498,11.7332,11.7387,251800.0
2006-03-08 14:35:00,21.22,21.22,21.18,21.18,108200.0,11.7332,11.7332,11.7111,11.7111,108200.0
2006-03-08 14:40:00,21.18,21.2,21.17,21.2,107000.0,11.7111,11.7222,11.7056,11.7222,107000.0
2006-03-08 14:45:00,21.2,21.25,21.2,21.23,171600.0,11.7222,11.7498,11.7222,11.7387,171600.0
2006-03-08 14:50:00,21.23,21.24,21.23,21.24,129200.0,11.7387,11.7443,11.7387,11.7443,129200.0
2006-03-08 14:55:00,21.24,21.25,21.24,21.25,318600.0,11.7443,11.7498,11.7443,11.7498,318600.0
2006-03-08 15:00:00,21.25,21.25,21.23,21.23,229200.0,11.7498,11.7498,11.7387,11.7387,229200.0
2006-03-08 15:05:00,21.24,21.25,21.23,21.23,211800.0,11.7443,11.7498,11.7387,11.7387,211800.0
2006-03-08 15:10:00,21.23,21.24,21.2,21.21,132000.0,11.7387,11.7443,11.7222,11.7277,132000.0
2006-03-08 15:15:00,21.21,21.21,21.17,21.18,268000.0,11.7277,11.7277,11.7056,11.7111,268000.0
2006-03-08 15:20:00,21.18,21.18,21.15,21.15,223800.0,11.7111,11.7111,11.6945,11.6945,223800.0
2006-03-08 15:25:00,21.16,21.18,21.15,21.18,282400.0,11.7,11.7111,11.6945,11.7111,282400.0
2006-03-08 15:30:00,21.18,21.19,21.18,21.18,180400.0,11.7111,11.7166,11.7111,11.7111,180400.0
2006-03-08 15:35:00,21.18,21.18,21.17,21.17,217200.0,11.7111,11.7111,11.7056,11.7056,217200.0
2006-03-08 15:40:00,21.18,21.18,21.15,21.15,192000.0,11.7111,11.7111,11.6945,11.6945,192000.0
2006-03-08 15:45:00,21.15,21.16,21.11,21.11,349400.0,11.6945,11.7,11.6724,11.6724,349400.0
2006-03-08 15:50:00,21.11,21.12,21.08,21.09,429000.0,11.6724,11.6779,11.6558,11.6613,429000.0
2006-03-08 15:55:00,21.1,21.12,21.09,21.11,426800.0,11.6669,11.6779,11.6613,11.6724,426800.0
2006-03-09 09:30:00,21.06,21.1,21.06,21.09,290000.0,11.6447,11.6669,11.6447,11.6613,290000.0
2006-03-09 09:35:00,21.1,21.14,21.08,21.11,125800.0,11.6669,11.689,11.6558,11.6724,125800.0
2006-03-09 09:40:00,21.11,21.13,21.08,21.11,88200.0,11.6724,11.6835,11.6558,11.6724,88200.0
2006-03-09 09:45:00,21.1,21.12,21.09,21.12,74200.0,11.6669,11.6779,11.6613,11.6779,74200.0
2006-03-09 09:50:00,21.11,21.12,21.09,21.11,161800.0,11.6724,11.6779,11.6613,11.6724,161800.0
2006-03-09 09:55:00,21.11,21.13,21.11,21.11,307400.0,11.6724,11.6835,11.6724,11.6724,307400.0
2006-03-09 10:00:00,21.12,21.14,21.1,21.11,316000.0,11.6779,11.689,11.6669,11.6724,316000.0
2006-03-09 10:05:00,21.11,21.12,21.08,21.12,202400.0,11.6724,11.6779,11.6558,11.6779,202400.0
2006-03-09 10:10:00,21.12,21.12,21.1,21.11,62200.0,11.6779,11.6779,11.6669,11.6724,62200.0
2006-03-09 10:15:00,21.11,21.16,21.11,21.16,99400.0,11.6724,11.7,11.6724,11.7,99400.0
2006-03-09 10:20:00,21.15,21.19,21.15,21.19,120800.0,11.6945,11.7166,11.6945,11.7166,120800.0
2006-03-09 10:25:00,21.19,21.21,21.18,21.21,113400.0,11.7166,11.7277,11.7111,11.7277,113400.0
2006-03-09 10:30:00,21.21,21.25,21.21,21.22,186200.0,11.7277,11.7498,11.7277,11.7332,186200.0
2006-03-09 10:35:00,21.22,21.25,21.21,21.24,173000.0,11.7332,11.7498,11.7277,11.7443,173000.0
2006-03-09 10:40:00,21.24,21.25,21.23,21.25,122000.0,11.7443,11.7498,11.7387,11.7498,122000.0
2006-03-09 10:45:00,21.25,21.25,21.24,21.24,118000.0,11.7498,11.7498,11.7443,11.7443,118000.0
2006-03-09 10:50:00,21.24,21.29,21.24,21.29,115400.0,11.7443,11.7719,11.7443,11.7719,115400.0
2006-03-09 10:55:00,21.28,21.3,21.28,21.29,106200.0,11.7664,11.7775,11.7664,11.7719,106200.0
2006-03-09 11:00:00,21.29,21.3,21.29,21.29,86600.0,11.7719,11.7775,11.7719,11.7719,86600.0
2006-03-09 11:05:00,21.29,21.29,21.28,21.29,117000.0,11.7719,11.7719,11.7664,11.7719,117000.0
2006-03-09 11:10:00,21.29,21.29,21.28,21.28,134200.0,11.7719,11.7719,11.7664,11.7664,134200.0
2006-03-09 11:15:00,21.28,21.28,21.25,21.26,179800.0,11.7664,11.7664,11.7498,11.7553,179800.0
2006-03-09 11:20:00,21.26,21.28,21.25,21.26,204800.0,11.7553,11.7664,11.7498,11.7553,204800.0
2006-03-09 11:25:00,21.27,21.28,21.26,21.27,71200.0,11.7609,11.7664,11.7553,11.7609,71200.0
2006-03-09 11:30:00,21.26,21.27,21.25,21.25,196000.0,11.7553,11.7609,11.7498,11.7498,196000.0
2006-03-09 11:35:00,21.25,21.26,21.22,21.23,126400.0,11.7498,11.7553,11.7332,11.7387,126400.0
2006-03-09 11:40:00,21.23,21.23,21.21,21.21,118000.0,11.7387,11.7387,11.7277,11.7277,118000.0
2006-03-09 11:45:00,21.22,21.24,21.18,21.2,303200.0,11.7332,11.7443,11.7111,11.7222,303200.0
2006-03-09 11:50:00,21.2,21.21,21.17,21.18,153400.0,11.7222,11.7277,11.7056,11.7111,153400.0
2006-03-09 11:55:00,21.18,21.21,21.17,21.21,163400.0,11.7111,11.7277,11.7056,11.7277,163400.0
2006-03-09 12:00:00,21.21,21.21,21.17,21.18,113200.0,11.7277,11.7277,11.7056,11.7111,113200.0
2006-03-09 12:05:00,21.18,21.2,21.18,21.18,229200.0,11.7111,11.7222,11.7111,11.7111,229200.0
2006-03-09 12:10:00,21.18,21.18,21.18,21.18,63000.0,11.7111,11.7111,11.7111,11.7111,63000.0
2006-03-09 12:15:00,21.18,21.18,21.17,21.18,117400.0,11.7111,11.7111,11.7056,11.7111,117400.0
2006-03-09 12:20:00,21.17,21.18,21.17,21.17,61600.0,11.7056,11.7111,11.7056,11.7056,61600.0
2006-03-09 12:25:00,21.17,21.18,21.16,21.17,55200.0,11.7056,11.7111,11.7,11.7056,55200.0
2006-03-09 12:30:00,21.17,21.18,21.15,21.17,145000.0,11.7056,11.7111,11.6945,11.7056,145000.0
2006-03-09 12:35:00,21.17,21.18,21.16,21.18,159800.0,11.7056,11.7111,11.7,11.7111,159800.0
2006-03-09 12:40:00,21.18,21.21,21.18,21.21,80400.0,11.7111,11.7277,11.7111,11.7277,80400.0
2006-03-09 12:45:00,21.2,21.21,21.18,21.2,57000.0,11.7222,11.7277,11.7111,11.7222,57000.0
2006-03-09 12:50:00,21.2,21.22,21.19,21.21,122200.0,11.7222,11.7332,11.7166,11.7277,122200.0
2006-03-09 12:55:00,21.21,21.22,21.2,21.2,49800.0,11.7277,11.7332,11.7222,11.7222,49800.0
2006-03-09 13:00:00,21.21,21.21,21.19,21.2,63000.0,11.7277,11.7277,11.7166,11.7222,63000.0
2006-03-09 13:05:00,21.2,21.22,21.2,21.21,71600.0,11.7222,11.7332,11.7222,11.7277,71600.0
2006-03-09 13:10:00,21.2,21.21,21.18,21.18,87200.0,11.7222,11.7277,11.7111,11.7111,87200.0
2006-03-09 13:15:00,21.18,21.2,21.18,21.19,62200.0,11.7111,11.7222,11.7111,11.7166,62200.0
2006-03-09 13:20:00,21.19,21.2,21.17,21.18,111000.0,11.7166,11.7222,11.7056,11.7111,111000.0
2006-03-09 13:25:00,21.18,21.2,21.17,21.18,40000.0,11.7111,11.7222,11.7056,11.7111,40000.0
2006-03-09 13:30:00,21.18,21.21,21.18,21.21,39200.0,11.7111,11.7277,11.7111,11.7277,39200.0
2006-03-09 13:35:00,21.2,21.21,21.2,21.21,24000.0,11.7222,11.7277,11.7222,11.7277,24000.0
2006-03-09 13:40:00,21.21,21.22,21.2,21.21,74600.0,11.7277,11.7332,11.7222,11.7277,74600.0
2006-03-09 13:45:00,21.21,21.22,21.2,21.2,43200.0,11.7277,11.7332,11.7222,11.7222,43200.0
2006-03-09 13:50:00,21.2,21.22,21.2,21.2,43000.0,11.7222,11.7332,11.7222,11.7222,43000.0
2006-03-09 13:55:00,21.21,21.21,21.19,21.19,78800.0,11.7277,11.7277,11.7166,11.7166,78800.0
2006-03-09 14:00:00,21.2,21.2,21.15,21.17,164600.0,11.7222,11.7222,11.6945,11.7056,164600.0
2006-03-09 14:05:00,21.17,21.18,21.16,21.18,57200.0,11.7056,11.7111,11.7,11.7111,57200.0
2006-03-09 14:10:00,21.18,21.18,21.17,21.17,39200.0,11.7111,11.7111,11.7056,11.7056,39200.0
2006-03-09 14:15:00,21.17,21.18,21.16,21.18,81600.0,11.7056,11.7111,11.7,11.7111,81600.0
2006-03-09 14:20:00,21.18,21.2,21.16,21.17,57400.0,11.7111,11.7222,11.7,11.7056,57400.0
2006-03-09 14:25:00,21.17,21.18,21.16,21.17,44200.0,11.7056,11.7111,11.7,11.7056,44200.0
2006-03-09 14:30:00,21.17,21.18,21.17,21.17,27000.0,11.7056,11.7111,11.7056,11.7056,27000.0
2006-03-09 14:35:00,21.17,21.19,21.16,21.18,102800.0,11.7056,11.7166,11.7,11.7111,102800.0
2006-03-09 14:40:00,21.18,21.18,21.15,21.17,121000.0,11.7111,11.7111,11.6945,11.7056,121000.0
2006-03-09 14:45:00,21.17,21.18,21.15,21.18,121600.0,11.7056,11.7111,11.6945,11.7111,121600.0
2006-03-09 14:50:00,21.18,21.19,21.18,21.19,72000.0,11.7111,11.7166,11.7111,11.7166,72000.0
2006-03-09 14:55:00,21.19,21.2,21.18,21.2,87000.0,11.7166,11.7222,11.7111,11.7222,87000.0
2006-03-09 15:00:00,21.19,21.21,21.17,21.17,122600.0,11.7166,11.7277,11.7056,11.7056,122600.0
2006-03-09 15:05:00,21.17,21.18,21.13,21.18,129600.0,11.7056,11.7111,11.6835,11.7111,129600.0
2006-03-09 15:10:00,21.18,21.18,21.15,21.16,126000.0,11.7111,11.7111,11.6945,11.7,126000.0
2006-03-09 15:15:00,21.16,21.18,21.16,21.17,108800.0,11.7,11.7111,11.7,11.7056,108800.0
2006-03-09 15:20:00,21.17,21.2,21.16,21.19,101600.0,11.7056,11.7222,11.7,11.7166,101600.0
2006-03-09 15:25:00,21.2,21.2,21.16,21.18,192200.0,11.7222,11.7222,11.7,11.7111,192200.0
2006-03-09 15:30:00,21.18,21.18,21.17,21.18,93000.0,11.7111,11.7111,11.7056,11.7111,93000.0
2006-03-09 15:35:00,21.18,21.19,21.18,21.18,145200.0,11.7111,11.7166,11.7111,11.7111,145200.0
2006-03-09 15:40:00,21.18,21.18,21.16,21.17,198600.0,11.7111,11.7111,11.7,11.7056,198600.0
2006-03-09 15:45:00,21.17,21.2,21.17,21.19,262800.0,11.7056,11.7222,11.7056,11.7166,262800.0
2006-03-09 15:50:00,21.2,21.21,21.19,21.2,338000.0,11.7222,11.7277,11.7166,11.7222,338000.0
2006-03-09 15:55:00,21.21,21.23,21.2,21.22,663200.0,11.7277,11.7387,11.7222,11.7332,663200.0
2006-03-10 09:30:00,21.31,21.34,21.27,21.34,780600.0,11.783,11.7996,11.7609,11.7996,780600.0
2006-03-10 09:35:00,21.34,21.38,21.34,21.38,220800.0,11.7996,11.8217,11.7996,11.8217,220800.0
2006-03-10 09:40:00,21.38,21.39,21.36,21.39,1068600.0,11.8217,11.8272,11.8106,11.8272,1068600.0
2006-03-10 09:45:00,21.38,21.39,21.36,21.36,293400.0,11.8217,11.8272,11.8106,11.8106,293400.0
2006-03-10 09:50:00,21.36,21.39,21.36,21.36,237200.0,11.8106,11.8272,11.8106,11.8106,237200.0
2006-03-10 09:55:00,21.36,21.38,21.36,21.38,243400.0,11.8106,11.8217,11.8106,11.8217,243400.0
2006-03-10 10:00:00,21.38,21.38,21.36,21.36,146800.0,11.8217,11.8217,11.8106,11.8106,146800.0
2006-03-10 10:05:00,21.36,21.37,21.36,21.36,211400.0,11.8106,11.8162,11.8106,11.8106,211400.0
2006-03-10 10:10:00,21.36,21.36,21.35,21.36,163400.0,11.8106,11.8106,11.8051,11.8106,163400.0
2006-03-10 10:15:00,21.36,21.38,21.35,21.38,194000.0,11.8106,11.8217,11.8051,11.8217,194000.0
2006-03-10 10:20:00,21.38,21.39,21.36,21.38,235200.0,11.8217,11.8272,11.8106,11.8217,235200.0
2006-03-10 10:25:00,21.38,21.39,21.37,21.39,100600.0,11.8217,11.8272,11.8162,11.8272,100600.0
2006-03-10 10:30:00,21.38,21.41,21.37,21.41,233400.0,11.8217,11.8383,11.8162,11.8383,233400.0
2006-03-10 10:35:00,21.41,21.43,21.4,21.41,313200.0,11.8383,11.8493,11.8327,11.8383,313200.0
2006-03-10 10:40:00,21.41,21.45,21.4,21.4,299200.0,11.8383,11.8604,11.8327,11.8327,299200.0
2006-03-10 10:45:00,21.4,21.43,21.39,21.43,208200.0,11.8327,11.8493,11.8272,11.8493,208200.0
2006-03-10 10:50:00,21.43,21.43,21.4,21.42,139600.0,11.8493,11.8493,11.8327,11.8438,139600.0
2006-03-10 10:55:00,21.42,21.45,21.42,21.43,130800.0,11.8438,11.8604,11.8438,11.8493,130800.0
2006-03-10 11:00:00,21.43,21.43,21.4,21.41,74000.0,11.8493,11.8493,11.8327,11.8383,74000.0
2006-03-10 11:05:00,21.41,21.41,21.38,21.38,176800.0,11.8383,11.8383,11.8217,11.8217,176800.0
2006-03-10 11:10:00,21.39,21.41,21.38,21.41,232600.0,11.8272,11.8383,11.8217,11.8383,232600.0
2006-03-10 11:15:00,21.4,21.41,21.4,21.41,103400.0,11.8327,11.8383,11.8327,11.8383,103400.0
2006-03-10 11:20:00,21.41,21.43,21.41,21.41,149200.0,11.8383,11.8493,11.8383,11.8383,149200.0
2006-03-10 11:25:00,21.41,21.45,21.41,21.44,171800.0,11.8383,11.8604,11.8383,11.8549,171800.0
2006-03-10 11:30:00,21.45,21.46,21.43,21.43,250000.0,11.8604,11.8659,11.8493,11.8493,250000.0
2006-03-10 11:35:00,21.43,21.44,21.43,21.43,124600.0,11.8493,11.8549,11.8493,11.8493,124600.0
2006-03-10 11:40:00,21.43,21.44,21.43,21.43,96200.0,11.8493,11.8549,11.8493,11.8493,96200.0
2006-03-10 11:45:00,21.43,21.45,21.43,21.43,187000.0,11.8493,11.8604,11.8493,11.8493,187000.0
2006-03-10 11:50:00,21.43,21.43,21.42,21.43,102200.0,11.8493,11.8493,11.8438,11.8493,102200.0
2006-03-10 11:55:00,21.43,21.43,21.42,21.43,75000.0,11.8493,11.8493,11.8438,11.8493,75000.0
2006-03-10 12:00:00,21.43,21.47,21.43,21.43,167000.0,11.8493,11.8714,11.8493,11.8493,167000.0
2006-03-10 12:05:00,21.43,21.45,21.42,21.43,157600.0,11.8493,11.8604,11.8438,11.8493,157600.0
2006-03-10 12:10:00,21.43,21.43,21.42,21.43,181000.0,11.8493,11.8493,11.8438,11.8493,181000.0
2006-03-10 12:15:00,21.43,21.43,21.42,21.43,114200.0,11.8493,11.8493,11.8438,11.8493,114200.0
2006-03-10 12:20:00,21.43,21.43,21.42,21.43,147400.0,11.8493,11.8493,11.8438,11.8493,147400.0
2006-03-10 12:25:00,21.43,21.43,21.43,21.43,66600.0,11.8493,11.8493,11.8493,11.8493,66600.0
2006-03-10 12:30:00,21.43,21.43,21.43,21.43,86800.0,11.8493,11.8493,11.8493,11.8493,86800.0
2006-03-10 12:35:00,21.43,21.43,21.43,21.43,148400.0,11.8493,11.8493,11.8493,11.8493,148400.0
2006-03-10 12:40:00,21.43,21.43,21.41,21.41,225600.0,11.8493,11.8493,11.8383,11.8383,225600.0
2006-03-10 12:45:00,21.41,21.43,21.36,21.36,209000.0,11.8383,11.8493,11.8106,11.8106,209000.0
2006-03-10 12:50:00,21.36,21.37,21.34,21.36,199400.0,11.8106,11.8162,11.7996,11.8106,199400.0
2006-03-10 12:55:00,21.36,21.36,21.35,21.36,126600.0,11.8106,11.8106,11.8051,11.8106,126600.0
2006-03-10 13:00:00,21.36,21.36,21.36,21.36,81800.0,11.8106,11.8106,11.8106,11.8106,81800.0
2006-03-10 13:05:00,21.36,21.36,21.36,21.36,48000.0,11.8106,11.8106,11.8106,11.8106,48000.0
2006-03-10 13:10:00,21.36,21.36,21.36,21.36,109000.0,11.8106,11.8106,11.8106,11.8106,109000.0
2006-03-10 13:15:00,21.36,21.36,21.35,21.35,65200.0,11.8106,11.8106,11.8051,11.8051,65200.0
2006-03-10 13:20:00,21.35,21.36,21.35,21.36,47600.0,11.8051,11.8106,11.8051,11.8106,47600.0
2006-03-10 13:25:00,21.36,21.37,21.36,21.36,61600.0,11.8106,11.8162,11.8106,11.8106,61600.0
2006-03-10 13:30:00,21.36,21.37,21.34,21.36,94200.0,11.8106,11.8162,11.7996,11.8106,94200.0
2006-03-10 13:35:00,21.36,21.4,21.36,21.39,124200.0,11.8106,11.8327,11.8106,11.8272,124200.0
2006-03-10 13:40:00,21.39,21.4,21.36,21.37,95800.0,11.8272,11.8327,11.8106,11.8162,95800.0
2006-03-10 13:45:00,21.37,21.38,21.36,21.38,43800.0,11.8162,11.8217,11.8106,11.8217,43800.0
2006-03-10 13:50:00,21.39,21.4,21.37,21.4,105400.0,11.8272,11.8327,11.8162,11.8327,105400.0
2006-03-10 13:55:00,21.41,21.42,21.4,21.41,70000.0,11.8383,11.8438,11.8327,11.8383,70000.0
2006-03-10 14:00:00,21.41,21.43,21.41,21.43,148200.0,11.8383,11.8493,11.8383,11.8493,148200.0
2006-03-10 14:05:00,21.43,21.45,21.43,21.43,144200.0,11.8493,11.8604,11.8493,11.8493,144200.0
2006-03-10 14:10:00,21.43,21.45,21.43,21.44,78800.0,11.8493,11.8604,11.8493,11.8549,78800.0
2006-03-10 14:15:00,21.45,21.45,21.43,21.43,350200.0,11.8604,11.8604,11.8493,11.8493,350200.0
2006-03-10 14:20:00,21.43,21.43,21.43,21.43,514000.0,11.8493,11.8493,11.8493,11.8493,514000.0
2006-03-10 14:25:00,21.43,21.43,21.39,21.39,85600.0,11.8493,11.8493,11.8272,11.8272,85600.0
2006-03-10 14:30:00,21.39,21.41,21.38,21.41,88400.0,11.8272,11.8383,11.8217,11.8383,88400.0
2006-03-10 14:35:00,21.41,21.41,21.4,21.41,42800.0,11.8383,11.8383,11.8327,11.8383,42800.0
2006-03-10 14:40:00,21.41,21.41,21.39,21.41,127400.0,11.8383,11.8383,11.8272,11.8383,127400.0
2006-03-10 14:45:00,21.41,21.42,21.38,21.38,112800.0,11.8383,11.8438,11.8217,11.8217,112800.0
2006-03-10 14:50:00,21.36,21.38,21.36,21.38,109800.0,11.8106,11.8217,11.8106,11.8217,109800.0
2006-03-10 14:55:00,21.38,21.39,21.35,21.36,170400.0,11.8217,11.8272,11.8051,11.8106,170400.0
2006-03-10 15:00:00,21.36,21.4,21.36,21.36,152600.0,11.8106,11.8327,11.8106,11.8106,152600.0
2006-03-10 15:05:00,21.36,21.36,21.34,21.36,196400.0,11.8106,11.8106,11.7996,11.8106,196400.0
2006-03-10 15:10:00,21.36,21.36,21.35,21.35,153000.0,11.8106,11.8106,11.8051,11.8051,153000.0
2006-03-10 15:15:00,21.35,21.38,21.35,21.36,194000.0,11.8051,11.8217,11.8051,11.8106,194000.0
2006-03-10 15:20:00,21.36,21.38,21.36,21.37,164400.0,11.8106,11.8217,11.8106,11.8162,164400.0
2006-03-10 15:25:00,21.37,21.38,21.35,21.36,311000.0,11.8162,11.8217,11.8051,11.8106,311000.0
2006-03-10 15:30:00,21.36,21.4,21.35,21.38,245800.0,11.8106,11.8327,11.8051,11.8217,245800.0
2006-03-10 15:35:00,21.38,21.39,21.37,21.38,143200.0,11.8217,11.8272,11.8162,11.8217,143200.0
2006-03-10 15:40:00,21.38,21.38,21.35,21.35,262000.0,11.8217,11.8217,11.8051,11.8051,262000.0
2006-03-10 15:45:00,21.35,21.36,21.34,21.36,193000.0,11.8051,11.8106,11.7996,11.8106,193000.0
2006-03-10 15:50:00,21.35,21.39,21.35,21.39,279800.0,11.8051,11.8272,11.8051,11.8272,279800.0
2006-03-10 15:55:00,21.39,21.4,21.37,21.4,461400.0,11.8272,11.8327,11.8162,11.8327,461400.0
2006-03-13 09:30:00,21.3,21.32,21.25,21.29,320800.0,11.8634,11.8745,11.8355,11.8578,320800.0
2006-03-13 09:35:00,21.29,21.3,21.23,21.24,195800.0,11.8578,11.8634,11.8244,11.83,195800.0
2006-03-13 09:40:00,21.24,21.25,21.21,21.21,193400.0,11.83,11.8355,11.8133,11.8133,193400.0
2006-03-13 09:45:00,21.21,21.23,21.2,21.23,96200.0,11.8133,11.8244,11.8077,11.8244,96200.0
2006-03-13 09:50:00,21.23,21.25,21.23,21.25,132600.0,11.8244,11.8355,11.8244,11.8355,132600.0
2006-03-13 09:55:00,21.25,21.25,21.24,21.24,61600.0,11.8355,11.8355,11.83,11.83,61600.0
2006-03-13 10:00:00,21.24,21.28,21.23,21.26,173000.0,11.83,11.8522,11.8244,11.8411,173000.0
2006-03-13 10:05:00,21.25,21.28,21.25,21.28,75400.0,11.8355,11.8522,11.8355,11.8522,75400.0
2006-03-13 10:10:00,21.28,21.29,21.26,21.27,94800.0,11.8522,11.8578,11.8411,11.8467,94800.0
2006-03-13 10:15:00,21.27,21.28,21.26,21.28,159800.0,11.8467,11.8522,11.8411,11.8522,159800.0
2006-03-13 10:20:00,21.28,21.31,21.28,21.29,324400.0,11.8522,11.8689,11.8522,11.8578,324400.0
2006-03-13 10:25:00,21.3,21.32,21.29,21.29,215400.0,11.8634,11.8745,11.8578,11.8578,215400.0
2006-03-13 10:30:00,21.28,21.3,21.25,21.25,219400.0,11.8522,11.8634,11.8355,11.8355,219400.0
2006-03-13 10:35:00,21.25,21.25,21.24,21.25,54200.0,11.8355,11.8355,11.83,11.8355,54200.0
2006-03-13 10:40:00,21.25,21.25,21.23,21.25,46000.0,11.8355,11.8355,11.8244,11.8355,46000.0
2006-03-13 10:45:00,21.25,21.27,21.24,21.25,64200.0,11.8355,11.8467,11.83,11.8355,64200.0
2006-03-13 10:50:00,21.26,21.27,21.25,21.26,93400.0,11.8411,11.8467,11.8355,11.8411,93400.0
2006-03-13 10:55:00,21.26,21.27,21.26,21.27,39600.0,11.8411,11.8467,11.8411,11.8467,39600.0
2006-03-13 11:00:00,21.27,21.28,21.26,21.26,86000.0,11.8467,11.8522,11.8411,11.8411,86000.0
2006-03-13 11:05:00,21.26,21.27,21.24,21.24,186600.0,11.8411,11.8467,11.83,11.83,186600.0
2006-03-13 11:10:00,21.24,21.27,21.24,21.27,124800.0,11.83,11.8467,11.83,11.8467,124800.0
2006-03-13 11:15:00,21.27,21.3,21.25,21.3,159000.0,11.8467,11.8634,11.8355,11.8634,159000.0
2006-03-13 11:20:00,21.3,21.32,21.3,21.31,151400.0,11.8634,11.8745,11.8634,11.8689,151400.0
2006-03-13 11:25:00,21.31,21.31,21.28,21.29,97800.0,11.8689,11.8689,11.8522,11.8578,97800.0
2006-03-13 11:30:00,21.29,21.29,21.26,21.28,181600.0,11.8578,11.8578,11.8411,11.8522,181600.0
2006-03-13 11:35:00,21.28,21.28,21.26,21.27,69400.0,11.8522,11.8522,11.8411,11.8467,69400.0
2006-03-13 11:40:00,21.27,21.3,21.26,21.3,92400.0,11.8467,11.8634,11.8411,11.8634,92400.0
2006-03-13 11:45:00,21.27,21.28,21.26,21.27,96000.0,11.8467,11.8522,11.8411,11.8467,96000.0
2006-03-13 11:50:00,21.27,21.28,21.25,21.27,81800.0,11.8467,11.8522,11.8355,11.8467,81800.0
2006-03-13 11:55:00,21.27,21.29,21.27,21.29,165000.0,11.8467,11.8578,11.8467,11.8578,165000.0
2006-03-13 12:00:00,21.29,21.34,21.29,21.33,313600.0,11.8578,11.8857,11.8578,11.8801,313600.0
2006-03-13 12:05:00,21.33,21.35,21.32,21.35,122000.0,11.8801,11.8912,11.8745,11.8912,122000.0
2006-03-13 12:10:00,21.35,21.36,21.34,21.35,152000.0,11.8912,11.8968,11.8857,11.8912,152000.0
2006-03-13 12:15:00,21.35,21.39,21.35,21.39,145000.0,11.8912,11.9135,11.8912,11.9135,145000.0
2006-03-13 12:20:00,21.39,21.4,21.39,21.39,188000.0,11.9135,11.9191,11.9135,11.9135,188000.0
2006-03-13 12:25:00,21.39,21.4,21.38,21.39,69800.0,11.9135,11.9191,11.9079,11.9135,69800.0
2006-03-13 12:30:00,21.39,21.39,21.38,21.38,108600.0,11.9135,11.9135,11.9079,11.9079,108600.0
2006-03-13 12:35:00,21.38,21.39,21.37,21.39,183600.0,11.9079,11.9135,11.9024,11.9135,183600.0
2006-03-13 12:40:00,21.39,21.39,21.35,21.35,176200.0,11.9135,11.9135,11.8912,11.8912,176200.0
2006-03-13 12:45:00,21.35,21.35,21.32,21.32,81000.0,11.8912,11.8912,11.8745,11.8745,81000.0
2006-03-13 12:50:00,21.32,21.32,21.29,21.3,162200.0,11.8745,11.8745,11.8578,11.8634,162200.0
2006-03-13 12:55:00,21.3,21.32,21.3,21.31,103400.0,11.8634,11.8745,11.8634,11.8689,103400.0
2006-03-13 13:00:00,21.31,21.32,21.29,21.31,114600.0,11.8689,11.8745,11.8578,11.8689,114600.0
2006-03-13 13:05:00,21.31,21.34,21.31,21.34,139000.0,11.8689,11.8857,11.8689,11.8857,139000.0
2006-03-13 13:10:00,21.34,21.34,21.29,21.29,211600.0,11.8857,11.8857,11.8578,11.8578,211600.0
2006-03-13 13:15:00,21.29,21.3,21.27,21.28,195400.0,11.8578,11.8634,11.8467,11.8522,195400.0
2006-03-13 13:20:00,21.27,21.28,21.25,21.26,101200.0,11.8467,11.8522,11.8355,11.8411,101200.0
2006-03-13 13:25:00,21.27,21.3,21.25,21.3,207400.0,11.8467,11.8634,11.8355,11.8634,207400.0
2006-03-13 13:30:00,21.29,21.3,21.28,21.29,132800.0,11.8578,11.8634,11.8522,11.8578,132800.0
2006-03-13 13:35:00,21.29,21.29,21.28,21.28,92600.0,11.8578,11.8578,11.8522,11.8522,92600.0
2006-03-13 13:40:00,21.28,21.29,21.28,21.28,111400.0,11.8522,11.8578,11.8522,11.8522,111400.0
2006-03-13 13:45:00,21.28,21.28,21.26,21.27,112400.0,11.8522,11.8522,11.8411,11.8467,112400.0
2006-03-13 13:50:00,21.27,21.32,21.27,21.3,194200.0,11.8467,11.8745,11.8467,11.8634,194200.0
2006-03-13 13:55:00,21.31,21.32,21.29,21.29,151000.0,11.8689,11.8745,11.8578,11.8578,151000.0
2006-03-13 14:00:00,21.29,21.3,21.28,21.3,134400.0,11.8578,11.8634,11.8522,11.8634,134400.0
2006-03-13 14:05:00,21.3,21.33,21.3,21.32,109800.0,11.8634,11.8801,11.8634,11.8745,109800.0
2006-03-13 14:10:00,21.32,21.33,21.3,21.31,78200.0,11.8745,11.8801,11.8634,11.8689,78200.0
2006-03-13 14:15:00,21.31,21.32,21.29,21.29,87400.0,11.8689,11.8745,11.8578,11.8578,87400.0
2006-03-13 14:20:00,21.29,21.3,21.29,21.29,91600.0,11.8578,11.8634,11.8578,11.8578,91600.0
2006-03-13 14:25:00,21.29,21.31,21.28,21.3,68800.0,11.8578,11.8689,11.8522,11.8634,68800.0
2006-03-13 14:30:00,21.3,21.32,21.29,21.31,103200.0,11.8634,11.8745,11.8578,11.8689,103200.0
2006-03-13 14:35:00,21.31,21.31,21.28,21.28,69200.0,11.8689,11.8689,11.8522,11.8522,69200.0
2006-03-13 14:40:00,21.29,21.29,21.28,21.28,90400.0,11.8578,11.8578,11.8522,11.8522,90400.0
2006-03-13 14:45:00,21.28,21.29,21.28,21.28,188200.0,11.8522,11.8578,11.8522,11.8522,188200.0
2006-03-13 14:50:00,21.28,21.28,21.26,21.28,146000.0,11.8522,11.8522,11.8411,11.8522,146000.0
2006-03-13 14:55:00,21.27,21.29,21.27,21.28,169400.0,11.8467,11.8578,11.8467,11.8522,169400.0
2006-03-13 15:00:00,21.28,21.3,21.28,21.3,199000.0,11.8522,11.8634,11.8522,11.8634,199000.0
2006-03-13 15:05:00,21.3,21.3,21.29,21.29,109000.0,11.8634,11.8634,11.8578,11.8578,109000.0
2006-03-13 15:10:00,21.29,21.3,21.29,21.29,462800.0,11.8578,11.8634,11.8578,11.8578,462800.0
2006-03-13 15:15:00,21.29,21.29,21.27,21.27,146800.0,11.8578,11.8578,11.8467,11.8467,146800.0
2006-03-13 15:20:00,21.27,21.28,21.24,21.24,381400.0,11.8467,11.8522,11.83,11.83,381400.0
2006-03-13 15:25:00,21.24,21.25,21.22,21.25,214200.0,11.83,11.8355,11.8188,11.8355,214200.0
2006-03-13 15:30:00,21.25,21.28,21.25,21.28,142800.0,11.8355,11.8522,11.8355,11.8522,142800.0
2006-03-13 15:35:00,21.28,21.3,21.25,21.26,243400.0,11.8522,11.8634,11.8355,11.8411,243400.0
2006-03-13 15:40:00,21.26,21.27,21.23,21.27,387200.0,11.8411,11.8467,11.8244,11.8467,387200.0
2006-03-13 15:45:00,21.26,21.27,21.23,21.23,179200.0,11.8411,11.8467,11.8244,11.8244,179200.0
2006-03-13 15:50:00,21.23,21.25,21.23,21.25,127400.0,11.8244,11.8355,11.8244,11.8355,127400.0
2006-03-13 15:55:00,21.25,21.25,21.24,21.25,164000.0,11.8355,11.8355,11.83,11.8355,164000.0
2006-03-14 09:30:00,21.24,21.29,21.22,21.29,333400.0,11.83,11.8578,11.8188,11.8578,333400.0
2006-03-14 09:35:00,21.29,21.32,21.28,21.31,200200.0,11.8578,11.8745,11.8522,11.8689,200200.0
2006-03-14 09:40:00,21.31,21.35,21.31,21.35,173600.0,11.8689,11.8912,11.8689,11.8912,173600.0
2006-03-14 09:45:00,21.34,21.4,21.34,21.4,429200.0,11.8857,11.9191,11.8857,11.9191,429200.0
2006-03-14 09:50:00,21.4,21.42,21.38,21.42,227600.0,11.9191,11.9302,11.9079,11.9302,227600.0
2006-03-14 09:55:00,21.39,21.43,21.39,21.41,209600.0,11.9135,11.9358,11.9135,11.9246,209600.0
2006-03-14 10:00:00,21.41,21.43,21.41,21.42,225800.0,11.9246,11.9358,11.9246,11.9302,225800.0
2006-03-14 10:05:00,21.42,21.43,21.41,21.42,224400.0,11.9302,11.9358,11.9246,11.9302,224400.0
2006-03-14 10:10:00,21.41,21.42,21.39,21.42,305200.0,11.9246,11.9302,11.9135,11.9302,305200.0
2006-03-14 10:15:00,21.42,21.42,21.4,21.4,132600.0,11.9302,11.9302,11.9191,11.9191,132600.0
2006-03-14 10:20:00,21.4,21.41,21.36,21.36,93800.0,11.9191,11.9246,11.8968,11.8968,93800.0
2006-03-14 10:25:00,21.36,21.36,21.35,21.36,78600.0,11.8968,11.8968,11.8912,11.8968,78600.0
2006-03-14 10:30:00,21.36,21.36,21.34,21.35,83800.0,11.8968,11.8968,11.8857,11.8912,83800.0
2006-03-14 10:35:00,21.35,21.36,21.34,21.34,95600.0,11.8912,11.8968,11.8857,11.8857,95600.0
2006-03-14 10:40:00,21.33,21.35,21.33,21.35,81400.0,11.8801,11.8912,11.8801,11.8912,81400.0
2006-03-14 10:45:00,21.35,21.35,21.33,21.33,54200.0,11.8912,11.8912,11.8801,11.8801,54200.0
2006-03-14 10:50:00,21.34,21.34,21.33,21.34,42600.0,11.8857,11.8857,11.8801,11.8857,42600.0
2006-03-14 10:55:00,21.34,21.34,21.33,21.33,60800.0,11.8857,11.8857,11.8801,11.8801,60800.0
2006-03-14 11:00:00,21.33,21.34,21.33,21.33,76400.0,11.8801,11.8857,11.8801,11.8801,76400.0
2006-03-14 11:05:00,21.33,21.34,21.32,21.32,157200.0,11.8801,11.8857,11.8745,11.8745,157200.0
2006-03-14 11:10:00,21.32,21.33,21.32,21.33,101200.0,11.8745,11.8801,11.8745,11.8801,101200.0
2006-03-14 11:15:00,21.33,21.34,21.32,21.32,91800.0,11.8801,11.8857,11.8745,11.8745,91800.0
2006-03-14 11:20:00,21.32,21.33,21.32,21.33,119000.0,11.8745,11.8801,11.8745,11.8801,119000.0
2006-03-14 11:25:00,21.33,21.34,21.32,21.32,102400.0,11.8801,11.8857,11.8745,11.8745,102400.0
2006-03-14 11:30:00,21.32,21.34,21.32,21.33,91800.0,11.8745,11.8857,11.8745,11.8801,91800.0
2006-03-14 11:35:00,21.33,21.33,21.31,21.31,90400.0,11.8801,11.8801,11.8689,11.8689,90400.0
2006-03-14 11:40:00,21.31,21.33,21.31,21.33,134800.0,11.8689,11.8801,11.8689,11.8801,134800.0
2006-03-14 11:45:00,21.33,21.33,21.31,21.31,63200.0,11.8801,11.8801,11.8689,11.8689,63200.0
2006-03-14 11:50:00,21.31,21.32,21.31,21.31,50000.0,11.8689,11.8745,11.8689,11.8689,50000.0
2006-03-14 11:55:00,21.32,21.32,21.31,21.32,49800.0,11.8745,11.8745,11.8689,11.8745,49800.0
2006-03-14 12:00:00,21.32,21.33,21.32,21.32,60200.0,11.8745,11.8801,11.8745,11.8745,60200.0
2006-03-14 12:05:00,21.32,21.32,21.31,21.31,75200.0,11.8745,11.8745,11.8689,11.8689,75200.0
2006-03-14 12:10:00,21.32,21.33,21.31,21.32,193200.0,11.8745,11.8801,11.8689,11.8745,193200.0
2006-03-14 12:15:00,21.32,21.33,21.32,21.32,278800.0,11.8745,11.8801,11.8745,11.8745,278800.0
2006-03-14 12:20:00,21.32,21.33,21.32,21.33,124600.0,11.8745,11.8801,11.8745,11.8801,124600.0
2006-03-14 12:25:00,21.33,21.33,21.32,21.33,106200.0,11.8801,11.8801,11.8745,11.8801,106200.0
2006-03-14 12:30:00,21.33,21.33,21.32,21.33,102800.0,11.8801,11.8801,11.8745,11.8801,102800.0
2006-03-14 12:35:00,21.32,21.33,21.32,21.33,43200.0,11.8745,11.8801,11.8745,11.8801,43200.0
2006-03-14 12:40:00,21.33,21.33,21.32,21.33,56600.0,11.8801,11.8801,11.8745,11.8801,56600.0
2006-03-14 12:45:00,21.33,21.33,21.33,21.33,51000.0,11.8801,11.8801,11.8801,11.8801,51000.0
2006-03-14 12:50:00,21.33,21.33,21.33,21.33,39400.0,11.8801,11.8801,11.8801,11.8801,39400.0
2006-03-14 12:55:00,21.33,21.34,21.32,21.33,69000.0,11.8801,11.8857,11.8745,11.8801,69000.0
2006-03-14 13:00:00,21.33,21.33,21.32,21.32,46600.0,11.8801,11.8801,11.8745,11.8745,46600.0
2006-03-14 13:05:00,21.32,21.34,21.32,21.33,106400.0,11.8745,11.8857,11.8745,11.8801,106400.0
2006-03-14 13:10:00,21.33,21.36,21.33,21.36,151800.0,11.8801,11.8968,11.8801,11.8968,151800.0
2006-03-14 13:15:00,21.36,21.38,21.35,21.38,123800.0,11.8968,11.9079,11.8912,11.9079,123800.0
2006-03-14 13:20:00,21.38,21.38,21.35,21.36,107600.0,11.9079,11.9079,11.8912,11.8968,107600.0
2006-03-14 13:25:00,21.36,21.37,21.35,21.36,44200.0,11.8968,11.9024,11.8912,11.8968,44200.0
2006-03-14 13:30:00,21.36,21.37,21.35,21.36,78800.0,11.8968,11.9024,11.8912,11.8968,78800.0
2006-03-14 13:35:00,21.36,21.36,21.35,21.35,51800.0,11.8968,11.8968,11.8912,11.8912,51800.0
2006-03-14 13:40:00,21.36,21.36,21.35,21.36,53000.0,11.8968,11.8968,11.8912,11.8968,53000.0
2006-03-14 13:45:00,21.36,21.36,21.36,21.36,87000.0,11.8968,11.8968,11.8968,11.8968,87000.0
2006-03-14 13:50:00,21.36,21.36,21.36,21.36,109800.0,11.8968,11.8968,11.8968,11.8968,109800.0
2006-03-14 13:55:00,21.36,21.36,21.35,21.36,91000.0,11.8968,11.8968,11.8912,11.8968,91000.0
2006-03-14 14:00:00,21.36,21.37,21.36,21.36,77800.0,11.8968,11.9024,11.8968,11.8968,77800.0
2006-03-14 14:05:00,21.37,21.37,21.36,21.37,56200.0,11.9024,11.9024,11.8968,11.9024,56200.0
2006-03-14 14:10:00,21.38,21.38,21.36,21.37,36400.0,11.9079,11.9079,11.8968,11.9024,36400.0
2006-03-14 14:15:00,21.36,21.38,21.36,21.38,64800.0,11.8968,11.9079,11.8968,11.9079,64800.0
2006-03-14 14:20:00,21.37,21.4,21.37,21.4,76600.0,11.9024,11.9191,11.9024,11.9191,76600.0
2006-03-14 14:25:00,21.4,21.42,21.39,21.42,199200.0,11.9191,11.9302,11.9135,11.9302,199200.0
2006-03-14 14:30:00,21.42,21.42,21.4,21.4,42600.0,11.9302,11.9302,11.9191,11.9191,42600.0
2006-03-14 14:35:00,21.4,21.41,21.4,21.4,59800.0,11.9191,11.9246,11.9191,11.9191,59800.0
2006-03-14 14:40:00,21.4,21.42,21.4,21.41,70600.0,11.9191,11.9302,11.9191,11.9246,70600.0
2006-03-14 14:45:00,21.41,21.41,21.39,21.41,72400.0,11.9246,11.9246,11.9135,11.9246,72400.0
2006-03-14 14:50:00,21.41,21.41,21.4,21.4,117400.0,11.9246,11.9246,11.9191,11.9191,117400.0
2006-03-14 14:55:00,21.4,21.4,21.38,21.4,182600.0,11.9191,11.9191,11.9079,11.9191,182600.0
2006-03-14 15:00:00,21.39,21.4,21.39,21.39,177200.0,11.9135,11.9191,11.9135,11.9135,177200.0
2006-03-14 15:05:00,21.39,21.4,21.39,21.39,88000.0,11.9135,11.9191,11.9135,11.9135,88000.0
2006-03-14 15:10:00,21.39,21.39,21.38,21.39,174800.0,11.9135,11.9135,11.9079,11.9135,174800.0
2006-03-14 15:15:00,21.39,21.39,21.38,21.39,92600.0,11.9135,11.9135,11.9079,11.9135,92600.0
2006-03-14 15:20:00,21.38,21.39,21.37,21.38,92200.0,11.9079,11.9135,11.9024,11.9079,92200.0
2006-03-14 15:25:00,21.38,21.39,21.36,21.38,879200.0,11.9079,11.9135,11.8968,11.9079,879200.0
2006-03-14 15:30:00,21.38,21.41,21.37,21.39,429600.0,11.9079,11.9246,11.9024,11.9135,429600.0
2006-03-14 15:35:00,21.39,21.42,21.38,21.4,108400.0,11.9135,11.9302,11.9079,11.9191,108400.0
2006-03-14 15:40:00,21.39,21.41,21.39,21.4,155200.0,11.9135,11.9246,11.9135,11.9191,155200.0
2006-03-14 15:45:00,21.4,21.41,21.38,21.38,266600.0,11.9191,11.9246,11.9079,11.9079,266600.0
2006-03-14 15:50:00,21.38,21.38,21.35,21.36,264600.0,11.9079,11.9079,11.8912,11.8968,264600.0
2006-03-14 15:55:00,21.36,21.4,21.36,21.39,487400.0,11.8968,11.9191,11.8968,11.9135,487400.0
2006-03-15 09:30:00,21.35,21.4,21.32,21.34,382800.0,11.8912,11.9191,11.8745,11.8857,382800.0
2006-03-15 09:35:00,21.34,21.34,21.28,21.3,159600.0,11.8857,11.8857,11.8522,11.8634,159600.0
2006-03-15 09:40:00,21.3,21.34,21.3,21.34,165400.0,11.8634,11.8857,11.8634,11.8857,165400.0
2006-03-15 09:45:00,21.34,21.36,21.32,21.33,221600.0,11.8857,11.8968,11.8745,11.8801,221600.0
2006-03-15 09:50:00,21.32,21.35,21.32,21.34,113200.0,11.8745,11.8912,11.8745,11.8857,113200.0
2006-03-15 09:55:00,21.34,21.35,21.33,21.34,292800.0,11.8857,11.8912,11.8801,11.8857,292800.0
2006-03-15 10:00:00,21.33,21.34,21.33,21.33,101600.0,11.8801,11.8857,11.8801,11.8801,101600.0
2006-03-15 10:05:00,21.33,21.35,21.33,21.34,128800.0,11.8801,11.8912,11.8801,11.8857,128800.0
2006-03-15 10:10:00,21.34,21.35,21.33,21.34,105200.0,11.8857,11.8912,11.8801,11.8857,105200.0
2006-03-15 10:15:00,21.35,21.36,21.34,21.36,129000.0,11.8912,11.8968,11.8857,11.8968,129000.0
2006-03-15 10:20:00,21.36,21.38,21.33,21.34,120400.0,11.8968,11.9079,11.8801,11.8857,120400.0
2006-03-15 10:25:00,21.33,21.35,21.33,21.35,50800.0,11.8801,11.8912,11.8801,11.8912,50800.0
2006-03-15 10:30:00,21.35,21.36,21.32,21.32,98600.0,11.8912,11.8968,11.8745,11.8745,98600.0
2006-03-15 10:35:00,21.33,21.33,21.32,21.32,108600.0,11.8801,11.8801,11.8745,11.8745,108600.0
2006-03-15 10:40:00,21.32,21.33,21.32,21.33,62000.0,11.8745,11.8801,11.8745,11.8801,62000.0
2006-03-15 10:45:00,21.32,21.33,21.3,21.3,83400.0,11.8745,11.8801,11.8634,11.8634,83400.0
2006-03-15 10:50:00,21.3,21.31,21.3,21.3,82800.0,11.8634,11.8689,11.8634,11.8634,82800.0
2006-03-15 10:55:00,21.3,21.31,21.3,21.31,106200.0,11.8634,11.8689,11.8634,11.8689,106200.0
2006-03-15 11:00:00,21.3,21.31,21.29,21.31,86400.0,11.8634,11.8689,11.8578,11.8689,86400.0
2006-03-15 11:05:00,21.31,21.32,21.3,21.31,170800.0,11.8689,11.8745,11.8634,11.8689,170800.0
2006-03-15 11:10:00,21.31,21.32,21.31,21.32,68200.0,11.8689,11.8745,11.8689,11.8745,68200.0
2006-03-15 11:15:00,21.32,21.35,21.32,21.35,63000.0,11.8745,11.8912,11.8745,11.8912,63000.0
2006-03-15 11:20:00,21.35,21.36,21.35,21.36,108800.0,11.8912,11.8968,11.8912,11.8968,108800.0
2006-03-15 11:25:00,21.36,21.38,21.36,21.36,76800.0,11.8968,11.9079,11.8968,11.8968,76800.0
2006-03-15 11:30:00,21.36,21.36,21.35,21.36,76000.0,11.8968,11.8968,11.8912,11.8968,76000.0
2006-03-15 11:35:00,21.36,21.36,21.36,21.36,58000.0,11.8968,11.8968,11.8968,11.8968,58000.0
2006-03-15 11:40:00,21.36,21.37,21.35,21.35,74600.0,11.8968,11.9024,11.8912,11.8912,74600.0
2006-03-15 11:45:00,21.35,21.36,21.35,21.35,50400.0,11.8912,11.8968,11.8912,11.8912,50400.0
2006-03-15 11:50:00,21.35,21.36,21.35,21.36,51400.0,11.8912,11.8968,11.8912,11.8968,51400.0
2006-03-15 11:55:00,21.36,21.36,21.35,21.36,29400.0,11.8968,11.8968,11.8912,11.8968,29400.0
2006-03-15 12:00:00,21.36,21.36,21.34,21.34,67200.0,11.8968,11.8968,11.8857,11.8857,67200.0
2006-03-15 12:05:00,21.35,21.36,21.34,21.36,40800.0,11.8912,11.8968,11.8857,11.8968,40800.0
2006-03-15 12:10:00,21.36,21.38,21.36,21.38,62600.0,11.8968,11.9079,11.8968,11.9079,62600.0
2006-03-15 12:15:00,21.38,21.4,21.38,21.39,125400.0,11.9079,11.9191,11.9079,11.9135,125400.0
2006-03-15 12:20:00,21.39,21.39,21.38,21.39,63800.0,11.9135,11.9135,11.9079,11.9135,63800.0
2006-03-15 12:25:00,21.39,21.41,21.39,21.4,112200.0,11.9135,11.9246,11.9135,11.9191,112200.0
2006-03-15 12:30:00,21.4,21.41,21.4,21.4,67200.0,11.9191,11.9246,11.9191,11.9191,67200.0
2006-03-15 12:35:00,21.41,21.41,21.4,21.41,117800.0,11.9246,11.9246,11.9191,11.9246,117800.0
2006-03-15 12:40:00,21.41,21.41,21.39,21.4,50400.0,11.9246,11.9246,11.9135,11.9191,50400.0
2006-03-15 12:45:00,21.39,21.39,21.36,21.36,182800.0,11.9135,11.9135,11.8968,11.8968,182800.0
2006-03-15 12:50:00,21.36,21.36,21.35,21.36,52200.0,11.8968,11.8968,11.8912,11.8968,52200.0
2006-03-15 12:55:00,21.36,21.38,21.35,21.35,67600.0,11.8968,11.9079,11.8912,11.8912,67600.0
2006-03-15 13:00:00,21.35,21.35,21.33,21.34,62000.0,11.8912,11.8912,11.8801,11.8857,62000.0
2006-03-15 13:05:00,21.34,21.34,21.33,21.34,43800.0,11.8857,11.8857,11.8801,11.8857,43800.0
2006-03-15 13:10:00,21.34,21.34,21.33,21.33,32400.0,11.8857,11.8857,11.8801,11.8801,32400.0
2006-03-15 13:15:00,21.33,21.34,21.32,21.32,41600.0,11.8801,11.8857,11.8745,11.8745,41600.0
2006-03-15 13:20:00,21.32,21.32,21.3,21.3,59800.0,11.8745,11.8745,11.8634,11.8634,59800.0
2006-03-15 13:25:00,21.3,21.31,21.3,21.3,33600.0,11.8634,11.8689,11.8634,11.8634,33600.0
2006-03-15 13:30:00,21.3,21.3,21.28,21.29,63200.0,11.8634,11.8634,11.8522,11.8578,63200.0
2006-03-15 13:35:00,21.29,21.31,21.29,21.3,58800.0,11.8578,11.8689,11.8578,11.8634,58800.0
2006-03-15 13:40:00,21.3,21.31,21.29,21.3,36200.0,11.8634,11.8689,11.8578,11.8634,36200.0
2006-03-15 13:45:00,21.3,21.31,21.3,21.31,74000.0,11.8634,11.8689,11.8634,11.8689,74000.0
2006-03-15 13:50:00,21.31,21.32,21.31,21.32,65000.0,11.8689,11.8745,11.8689,11.8745,65000.0
2006-03-15 13:55:00,21.32,21.32,21.31,21.32,111600.0,11.8745,11.8745,11.8689,11.8745,111600.0
2006-03-15 14:00:00,21.32,21.32,21.3,21.31,148600.0,11.8745,11.8745,11.8634,11.8689,148600.0
2006-03-15 14:05:00,21.31,21.34,21.3,21.33,116200.0,11.8689,11.8857,11.8634,11.8801,116200.0
2006-03-15 14:10:00,21.34,21.39,21.33,21.37,187400.0,11.8857,11.9135,11.8801,11.9024,187400.0
2006-03-15 14:15:00,21.38,21.4,21.36,21.39,191200.0,11.9079,11.9191,11.8968,11.9135,191200.0
2006-03-15 14:20:00,21.39,21.41,21.39,21.4,109800.0,11.9135,11.9246,11.9135,11.9191,109800.0
2006-03-15 14:25:00,21.39,21.41,21.39,21.4,61400.0,11.9135,11.9246,11.9135,11.9191,61400.0
2006-03-15 14:30:00,21.4,21.41,21.38,21.38,91800.0,11.9191,11.9246,11.9079,11.9079,91800.0
2006-03-15 14:35:00,21.39,21.39,21.38,21.39,62200.0,11.9135,11.9135,11.9079,11.9135,62200.0
2006-03-15 14:40:00,21.39,21.39,21.38,21.38,60000.0,11.9135,11.9135,11.9079,11.9079,60000.0
2006-03-15 14:45:00,21.39,21.39,21.36,21.36,82600.0,11.9135,11.9135,11.8968,11.8968,82600.0
2006-03-15 14:50:00,21.36,21.37,21.35,21.35,59000.0,11.8968,11.9024,11.8912,11.8912,59000.0
2006-03-15 14:55:00,21.35,21.36,21.3,21.34,199600.0,11.8912,11.8968,11.8634,11.8857,199600.0
2006-03-15 15:00:00,21.34,21.35,21.33,21.34,266600.0,11.8857,11.8912,11.8801,11.8857,266600.0
2006-03-15 15:05:00,21.34,21.34,21.34,21.34,58000.0,11.8857,11.8857,11.8857,11.8857,58000.0
2006-03-15 15:10:00,21.34,21.36,21.33,21.35,289800.0,11.8857,11.8968,11.8801,11.8912,289800.0
2006-03-15 15:15:00,21.35,21.36,21.35,21.35,389400.0,11.8912,11.8968,11.8912,11.8912,389400.0
2006-03-15 15:20:00,21.36,21.38,21.35,21.38,333400.0,11.8968,11.9079,11.8912,11.9079,333400.0
2006-03-15 15:25:00,21.38,21.39,21.37,21.37,298800.0,11.9079,11.9135,11.9024,11.9024,298800.0
2006-03-15 15:30:00,21.37,21.38,21.36,21.36,324400.0,11.9024,11.9079,11.8968,11.8968,324400.0
2006-03-15 15:35:00,21.37,21.4,21.37,21.39,376800.0,11.9024,11.9191,11.9024,11.9135,376800.0
2006-03-15 15:40:00,21.39,21.39,21.36,21.38,376200.0,11.9135,11.9135,11.8968,11.9079,376200.0
2006-03-15 15:45:00,21.38,21.39,21.36,21.37,226800.0,11.9079,11.9135,11.8968,11.9024,226800.0
2006-03-15 15:50:00,21.38,21.38,21.36,21.38,291400.0,11.9079,11.9079,11.8968,11.9079,291400.0
2006-03-15 15:55:00,21.38,21.39,21.37,21.37,394000.0,11.9079,11.9135,11.9024,11.9024,394000.0
2006-03-16 09:30:00,21.36,21.37,21.32,21.32,405800.0,11.8968,11.9024,11.8745,11.8745,405800.0
2006-03-16 09:35:00,21.33,21.35,21.3,21.31,187200.0,11.8801,11.8912,11.8634,11.8689,187200.0
2006-03-16 09:40:00,21.3,21.31,21.28,21.28,287600.0,11.8634,11.8689,11.8522,11.8522,287600.0
2006-03-16 09:45:00,21.28,21.29,21.27,21.28,357800.0,11.8522,11.8578,11.8467,11.8522,357800.0
2006-03-16 09:50:00,21.29,21.32,21.28,21.3,90200.0,11.8578,11.8745,11.8522,11.8634,90200.0
2006-03-16 09:55:00,21.3,21.33,21.3,21.33,193000.0,11.8634,11.8801,11.8634,11.8801,193000.0
2006-03-16 10:00:00,21.33,21.33,21.31,21.31,131200.0,11.8801,11.8801,11.8689,11.8689,131200.0
2006-03-16 10:05:00,21.31,21.33,21.31,21.31,202800.0,11.8689,11.8801,11.8689,11.8689,202800.0
2006-03-16 10:10:00,21.31,21.33,21.28,21.33,377600.0,11.8689,11.8801,11.8522,11.8801,377600.0
2006-03-16 10:15:00,21.33,21.38,21.33,21.36,195800.0,11.8801,11.9079,11.8801,11.8968,195800.0
2006-03-16 10:20:00,21.37,21.37,21.32,21.33,150600.0,11.9024,11.9024,11.8745,11.8801,150600.0
2006-03-16 10:25:00,21.32,21.33,21.31,21.31,125000.0,11.8745,11.8801,11.8689,11.8689,125000.0
2006-03-16 10:30:00,21.32,21.34,21.3,21.33,193800.0,11.8745,11.8857,11.8634,11.8801,193800.0
2006-03-16 10:35:00,21.33,21.34,21.29,21.32,147200.0,11.8801,11.8857,11.8578,11.8745,147200.0
2006-03-16 10:40:00,21.32,21.33,21.3,21.3,76800.0,11.8745,11.8801,11.8634,11.8634,76800.0
2006-03-16 10:45:00,21.31,21.31,21.29,21.3,107800.0,11.8689,11.8689,11.8578,11.8634,107800.0
2006-03-16 10:50:00,21.3,21.32,21.29,21.32,171400.0,11.8634,11.8745,11.8578,11.8745,171400.0
2006-03-16 10:55:00,21.32,21.32,21.29,21.3,233800.0,11.8745,11.8745,11.8578,11.8634,233800.0
2006-03-16 11:00:00,21.28,21.3,21.28,21.29,227000.0,11.8522,11.8634,11.8522,11.8578,227000.0
2006-03-16 11:05:00,21.3,21.3,21.29,21.3,206800.0,11.8634,11.8634,11.8578,11.8634,206800.0
2006-03-16 11:10:00,21.3,21.3,21.29,21.3,103000.0,11.8634,11.8634,11.8578,11.8634,103000.0
2006-03-16 11:15:00,21.3,21.3,21.3,21.3,67800.0,11.8634,11.8634,11.8634,11.8634,67800.0
2006-03-16 11:20:00,21.3,21.31,21.29,21.3,176400.0,11.8634,11.8689,11.8578,11.8634,176400.0
2006-03-16 11:25:00,21.3,21.31,21.29,21.3,183600.0,11.8634,11.8689,11.8578,11.8634,183600.0
2006-03-16 11:30:00,21.3,21.33,21.3,21.31,318800.0,11.8634,11.8801,11.8634,11.8689,318800.0
2006-03-16 11:35:00,21.31,21.31,21.3,21.31,850000.0,11.8689,11.8689,11.8634,11.8689,850000.0
2006-03-16 11:40:00,21.31,21.33,21.31,21.32,66200.0,11.8689,11.8801,11.8689,11.8745,66200.0
2006-03-16 11:45:00,21.32,21.33,21.31,21.31,180400.0,11.8745,11.8801,11.8689,11.8689,180400.0
2006-03-16 11:50:00,21.31,21.32,21.31,21.32,156200.0,11.8689,11.8745,11.8689,11.8745,156200.0
2006-03-16 11:55:00,21.32,21.32,21.3,21.31,118000.0,11.8745,11.8745,11.8634,11.8689,118000.0
2006-03-16 12:00:00,21.31,21.31,21.3,21.31,171000.0,11.8689,11.8689,11.8634,11.8689,171000.0
2006-03-16 12:05:00,21.31,21.33,21.3,21.31,63600.0,11.8689,11.8801,11.8634,11.8689,63600.0
2006-03-16 12:10:00,21.32,21.33,21.31,21.33,118800.0,11.8745,11.8801,11.8689,11.8801,118800.0
2006-03-16 12:15:00,21.33,21.33,21.31,21.31,72800.0,11.8801,11.8801,11.8689,11.8689,72800.0
2006-03-16 12:20:00,21.32,21.32,21.3,21.31,48000.0,11.8745,11.8745,11.8634,11.8689,48000.0
2006-03-16 12:25:00,21.32,21.32,21.31,21.31,149200.0,11.8745,11.8745,11.8689,11.8689,149200.0
2006-03-16 12:30:00,21.31,21.32,21.29,21.3,277800.0,11.8689,11.8745,11.8578,11.8634,277800.0
2006-03-16 12:35:00,21.29,21.31,21.28,21.3,509400.0,11.8578,11.8689,11.8522,11.8634,509400.0
2006-03-16 12:40:00,21.3,21.31,21.3,21.31,45800.0,11.8634,11.8689,11.8634,11.8689,45800.0
2006-03-16 12:45:00,21.31,21.32,21.3,21.31,69400.0,11.8689,11.8745,11.8634,11.8689,69400.0
2006-03-16 12:50:00,21.32,21.32,21.3,21.31,52400.0,11.8745,11.8745,11.8634,11.8689,52400.0
2006-03-16 12:55:00,21.31,21.31,21.3,21.3,95600.0,11.8689,11.8689,11.8634,11.8634,95600.0
2006-03-16 13:00:00,21.3,21.3,21.25,21.28,418400.0,11.8634,11.8634,11.8355,11.8522,418400.0
2006-03-16 13:05:00,21.28,21.29,21.27,21.29,60400.0,11.8522,11.8578,11.8467,11.8578,60400.0
2006-03-16 13:10:00,21.29,21.29,21.26,21.28,117600.0,11.8578,11.8578,11.8411,11.8522,117600.0
2006-03-16 13:15:00,21.28,21.28,21.26,21.27,67600.0,11.8522,11.8522,11.8411,11.8467,67600.0
2006-03-16 13:20:00,21.28,21.29,21.27,21.29,67400.0,11.8522,11.8578,11.8467,11.8578,67400.0
2006-03-16 13:25:00,21.29,21.3,21.28,21.3,72400.0,11.8578,11.8634,11.8522,11.8634,72400.0
2006-03-16 13:30:00,21.3,21.3,21.29,21.3,39200.0,11.8634,11.8634,11.8578,11.8634,39200.0
2006-03-16 13:35:00,21.3,21.31,21.29,21.3,38400.0,11.8634,11.8689,11.8578,11.8634,38400.0
2006-03-16 13:40:00,21.31,21.31,21.29,21.29,51000.0,11.8689,11.8689,11.8578,11.8578,51000.0
2006-03-16 13:45:00,21.29,21.29,21.27,21.28,49600.0,11.8578,11.8578,11.8467,11.8522,49600.0
2006-03-16 13:50:00,21.28,21.29,21.27,21.28,92600.0,11.8522,11.8578,11.8467,11.8522,92600.0
2006-03-16 13:55:00,21.29,21.3,21.28,21.28,81400.0,11.8578,11.8634,11.8522,11.8522,81400.0
2006-03-16 14:00:00,21.29,21.3,21.28,21.3,55400.0,11.8578,11.8634,11.8522,11.8634,55400.0
2006-03-16 14:05:00,21.3,21.33,21.3,21.32,287400.0,11.8634,11.8801,11.8634,11.8745,287400.0
2006-03-16 14:10:00,21.32,21.33,21.28,21.33,439400.0,11.8745,11.8801,11.8522,11.8801,439400.0
2006-03-16 14:15:00,21.33,21.34,21.28,21.32,287600.0,11.8801,11.8857,11.8522,11.8745,287600.0
2006-03-16 14:20:00,21.33,21.33,21.3,21.32,88800.0,11.8801,11.8801,11.8634,11.8745,88800.0
2006-03-16 14:25:00,21.32,21.33,21.31,21.33,66600.0,11.8745,11.8801,11.8689,11.8801,66600.0
2006-03-16 14:30:00,21.32,21.33,21.32,21.33,71400.0,11.8745,11.8801,11.8745,11.8801,71400.0
2006-03-16 14:35:00,21.33,21.33,21.32,21.32,63200.0,11.8801,11.8801,11.8745,11.8745,63200.0
2006-03-16 14:40:00,21.32,21.34,21.32,21.34,122400.0,11.8745,11.8857,11.8745,11.8857,122400.0
2006-03-16 14:45:00,21.34,21.34,21.32,21.33,159800.0,11.8857,11.8857,11.8745,11.8801,159800.0
2006-03-16 14:50:00,21.33,21.33,21.32,21.32,132000.0,11.8801,11.8801,11.8745,11.8745,132000.0
2006-03-16 14:55:00,21.33,21.34,21.32,21.33,107000.0,11.8801,11.8857,11.8745,11.8801,107000.0
2006-03-16 15:00:00,21.33,21.35,21.33,21.34,142000.0,11.8801,11.8912,11.8801,11.8857,142000.0
2006-03-16 15:05:00,21.34,21.35,21.34,21.34,100600.0,11.8857,11.8912,11.8857,11.8857,100600.0
2006-03-16 15:10:00,21.35,21.36,21.34,21.36,145600.0,11.8912,11.8968,11.8857,11.8968,145600.0
2006-03-16 15:15:00,21.36,21.37,21.35,21.36,208200.0,11.8968,11.9024,11.8912,11.8968,208200.0
2006-03-16 15:20:00,21.36,21.36,21.34,21.35,154800.0,11.8968,11.8968,11.8857,11.8912,154800.0
2006-03-16 15:25:00,21.35,21.36,21.33,21.34,194000.0,11.8912,11.8968,11.8801,11.8857,194000.0
2006-03-16 15:30:00,21.34,21.35,21.34,21.35,137200.0,11.8857,11.8912,11.8857,11.8912,137200.0
2006-03-16 15:35:00,21.35,21.36,21.35,21.35,197600.0,11.8912,11.8968,11.8912,11.8912,197600.0
2006-03-16 15:40:00,21.35,21.35,21.31,21.35,195600.0,11.8912,11.8912,11.8689,11.8912,195600.0
2006-03-16 15:45:00,21.35,21.38,21.35,21.36,435400.0,11.8912,11.9079,11.8912,11.8968,435400.0
2006-03-16 15:50:00,21.36,21.36,21.34,21.34,238200.0,11.8968,11.8968,11.8857,11.8857,238200.0
2006-03-16 15:55:00,21.34,21.36,21.33,21.35,418200.0,11.8857,11.8968,11.8801,11.8912,418200.0
2006-03-17 09:30:00,21.35,21.35,21.31,21.32,5875200.0,11.8912,11.8912,11.8689,11.8745,5875200.0
2006-03-17 09:35:00,21.32,21.34,21.31,21.33,110000.0,11.8745,11.8857,11.8689,11.8801,110000.0
2006-03-17 09:40:00,21.32,21.33,21.29,21.31,87800.0,11.8745,11.8801,11.8578,11.8689,87800.0
2006-03-17 09:45:00,21.31,21.32,21.3,21.32,152200.0,11.8689,11.8745,11.8634,11.8745,152200.0
2006-03-17 09:50:00,21.32,21.33,21.31,21.33,119400.0,11.8745,11.8801,11.8689,11.8801,119400.0
2006-03-17 09:55:00,21.32,21.35,21.32,21.32,170600.0,11.8745,11.8912,11.8745,11.8745,170600.0
2006-03-17 10:00:00,21.32,21.35,21.32,21.35,101000.0,11.8745,11.8912,11.8745,11.8912,101000.0
2006-03-17 10:05:00,21.35,21.36,21.33,21.34,258400.0,11.8912,11.8968,11.8801,11.8857,258400.0
2006-03-17 10:10:00,21.34,21.35,21.34,21.35,93600.0,11.8857,11.8912,11.8857,11.8912,93600.0
2006-03-17 10:15:00,21.35,21.36,21.34,21.35,174000.0,11.8912,11.8968,11.8857,11.8912,174000.0
2006-03-17 10:20:00,21.35,21.36,21.34,21.35,170600.0,11.8912,11.8968,11.8857,11.8912,170600.0
2006-03-17 10:25:00,21.35,21.35,21.33,21.34,64200.0,11.8912,11.8912,11.8801,11.8857,64200.0
2006-03-17 10:30:00,21.34,21.35,21.33,21.33,74600.0,11.8857,11.8912,11.8801,11.8801,74600.0
2006-03-17 10:35:00,21.33,21.34,21.33,21.34,106400.0,11.8801,11.8857,11.8801,11.8857,106400.0
2006-03-17 10:40:00,21.33,21.35,21.33,21.33,81400.0,11.8801,11.8912,11.8801,11.8801,81400.0
2006-03-17 10:45:00,21.33,21.33,21.31,21.32,73400.0,11.8801,11.8801,11.8689,11.8745,73400.0
2006-03-17 10:50:00,21.31,21.33,21.31,21.33,97000.0,11.8689,11.8801,11.8689,11.8801,97000.0
2006-03-17 10:55:00,21.33,21.33,21.32,21.33,91000.0,11.8801,11.8801,11.8745,11.8801,91000.0
2006-03-17 11:00:00,21.33,21.35,21.33,21.35,134800.0,11.8801,11.8912,11.8801,11.8912,134800.0
2006-03-17 11:05:00,21.34,21.35,21.34,21.35,71600.0,11.8857,11.8912,11.8857,11.8912,71600.0
2006-03-17 11:10:00,21.35,21.35,21.35,21.35,76800.0,11.8912,11.8912,11.8912,11.8912,76800.0
2006-03-17 11:15:00,21.35,21.35,21.34,21.34,61000.0,11.8912,11.8912,11.8857,11.8857,61000.0
2006-03-17 11:20:00,21.35,21.36,21.35,21.36,122200.0,11.8912,11.8968,11.8912,11.8968,122200.0
2006-03-17 11:25:00,21.36,21.36,21.35,21.36,134800.0,11.8968,11.8968,11.8912,11.8968,134800.0
2006-03-17 11:30:00,21.36,21.36,21.36,21.36,169000.0,11.8968,11.8968,11.8968,11.8968,169000.0
2006-03-17 11:35:00,21.36,21.38,21.35,21.37,161200.0,11.8968,11.9079,11.8912,11.9024,161200.0
2006-03-17 11:40:00,21.37,21.38,21.36,21.36,238400.0,11.9024,11.9079,11.8968,11.8968,238400.0
2006-03-17 11:45:00,21.37,21.38,21.36,21.38,102800.0,11.9024,11.9079,11.8968,11.9079,102800.0
2006-03-17 11:50:00,21.37,21.38,21.37,21.37,48400.0,11.9024,11.9079,11.9024,11.9024,48400.0
2006-03-17 11:55:00,21.37,21.38,21.37,21.37,66000.0,11.9024,11.9079,11.9024,11.9024,66000.0
2006-03-17 12:00:00,21.37,21.38,21.37,21.38,53400.0,11.9024,11.9079,11.9024,11.9079,53400.0
2006-03-17 12:05:00,21.36,21.38,21.36,21.38,172400.0,11.8968,11.9079,11.8968,11.9079,172400.0
2006-03-17 12:10:00,21.37,21.38,21.37,21.37,50800.0,11.9024,11.9079,11.9024,11.9024,50800.0
2006-03-17 12:15:00,21.37,21.39,21.37,21.38,141800.0,11.9024,11.9135,11.9024,11.9079,141800.0
2006-03-17 12:20:00,21.38,21.39,21.38,21.38,111800.0,11.9079,11.9135,11.9079,11.9079,111800.0
2006-03-17 12:25:00,21.38,21.4,21.38,21.4,66000.0,11.9079,11.9191,11.9079,11.9191,66000.0
2006-03-17 12:30:00,21.39,21.41,21.36,21.4,149200.0,11.9135,11.9246,11.8968,11.9191,149200.0
2006-03-17 12:35:00,21.4,21.41,21.4,21.41,39800.0,11.9191,11.9246,11.9191,11.9246,39800.0
2006-03-17 12:40:00,21.41,21.42,21.4,21.41,126600.0,11.9246,11.9302,11.9191,11.9246,126600.0
2006-03-17 12:45:00,21.41,21.42,21.41,21.41,59400.0,11.9246,11.9302,11.9246,11.9246,59400.0
2006-03-17 12:50:00,21.41,21.42,21.4,21.4,93800.0,11.9246,11.9302,11.9191,11.9191,93800.0
2006-03-17 12:55:00,21.41,21.41,21.39,21.39,80000.0,11.9246,11.9246,11.9135,11.9135,80000.0
2006-03-17 13:00:00,21.39,21.4,21.39,21.39,41200.0,11.9135,11.9191,11.9135,11.9135,41200.0
2006-03-17 13:05:00,21.4,21.4,21.39,21.4,245600.0,11.9191,11.9191,11.9135,11.9191,245600.0
2006-03-17 13:10:00,21.39,21.4,21.39,21.4,34000.0,11.9135,11.9191,11.9135,11.9191,34000.0
2006-03-17 13:15:00,21.4,21.41,21.4,21.41,40200.0,11.9191,11.9246,11.9191,11.9246,40200.0
2006-03-17 13:20:00,21.41,21.42,21.41,21.42,203200.0,11.9246,11.9302,11.9246,11.9302,203200.0
2006-03-17 13:25:00,21.42,21.42,21.41,21.41,74200.0,11.9302,11.9302,11.9246,11.9246,74200.0
2006-03-17 13:30:00,21.41,21.42,21.4,21.4,222400.0,11.9246,11.9302,11.9191,11.9191,222400.0
2006-03-17 13:35:00,21.4,21.41,21.4,21.41,65800.0,11.9191,11.9246,11.9191,11.9246,65800.0
2006-03-17 13:40:00,21.41,21.41,21.4,21.41,76400.0,11.9246,11.9246,11.9191,11.9246,76400.0
2006-03-17 13:45:00,21.41,21.41,21.4,21.41,62000.0,11.9246,11.9246,11.9191,11.9246,62000.0
2006-03-17 13:50:00,21.4,21.41,21.4,21.4,75400.0,11.9191,11.9246,11.9191,11.9191,75400.0
2006-03-17 13:55:00,21.41,21.41,21.4,21.4,63200.0,11.9246,11.9246,11.9191,11.9191,63200.0
2006-03-17 14:00:00,21.4,21.41,21.4,21.4,42200.0,11.9191,11.9246,11.9191,11.9191,42200.0
2006-03-17 14:05:00,21.4,21.41,21.4,21.4,55800.0,11.9191,11.9246,11.9191,11.9191,55800.0
2006-03-17 14:10:00,21.4,21.4,21.39,21.39,90400.0,11.9191,11.9191,11.9135,11.9135,90400.0
2006-03-17 14:15:00,21.39,21.42,21.39,21.4,142600.0,11.9135,11.9302,11.9135,11.9191,142600.0
2006-03-17 14:20:00,21.4,21.41,21.39,21.4,76200.0,11.9191,11.9246,11.9135,11.9191,76200.0
2006-03-17 14:25:00,21.4,21.4,21.39,21.39,54000.0,11.9191,11.9191,11.9135,11.9135,54000.0
2006-03-17 14:30:00,21.39,21.4,21.39,21.4,58600.0,11.9135,11.9191,11.9135,11.9191,58600.0
2006-03-17 14:35:00,21.4,21.4,21.39,21.4,51200.0,11.9191,11.9191,11.9135,11.9191,51200.0
2006-03-17 14:40:00,21.39,21.4,21.39,21.39,68400.0,11.9135,11.9191,11.9135,11.9135,68400.0
2006-03-17 14:45:00,21.39,21.4,21.39,21.39,106200.0,11.9135,11.9191,11.9135,11.9135,106200.0
2006-03-17 14:50:00,21.4,21.4,21.39,21.39,92800.0,11.9191,11.9191,11.9135,11.9135,92800.0
2006-03-17 14:55:00,21.39,21.4,21.39,21.39,100800.0,11.9135,11.9191,11.9135,11.9135,100800.0
2006-03-17 15:00:00,21.39,21.39,21.39,21.39,73400.0,11.9135,11.9135,11.9135,11.9135,73400.0
2006-03-17 15:05:00,21.39,21.39,21.39,21.39,125600.0,11.9135,11.9135,11.9135,11.9135,125600.0
2006-03-17 15:10:00,21.39,21.4,21.39,21.39,80400.0,11.9135,11.9191,11.9135,11.9135,80400.0
2006-03-17 15:15:00,21.39,21.4,21.39,21.39,146600.0,11.9135,11.9191,11.9135,11.9135,146600.0
2006-03-17 15:20:00,21.39,21.39,21.39,21.39,107400.0,11.9135,11.9135,11.9135,11.9135,107400.0
2006-03-17 15:25:00,21.39,21.39,21.39,21.39,153400.0,11.9135,11.9135,11.9135,11.9135,153400.0
2006-03-17 15:30:00,21.39,21.39,21.38,21.39,88600.0,11.9135,11.9135,11.9079,11.9135,88600.0
2006-03-17 15:35:00,21.38,21.39,21.38,21.39,317200.0,11.9079,11.9135,11.9079,11.9135,317200.0
2006-03-17 15:40:00,21.39,21.4,21.38,21.39,270600.0,11.9135,11.9191,11.9079,11.9135,270600.0
2006-03-17 15:45:00,21.39,21.39,21.38,21.39,131600.0,11.9135,11.9135,11.9079,11.9135,131600.0
2006-03-17 15:50:00,21.38,21.39,21.38,21.38,201800.0,11.9079,11.9135,11.9079,11.9079,201800.0
2006-03-17 15:55:00,21.38,21.42,21.38,21.41,724600.0,11.9079,11.9302,11.9079,11.9246,724600.0
2006-03-20 09:30:00,21.41,21.43,21.36,21.39,338400.0,11.9246,11.9358,11.8968,11.9135,338400.0
2006-03-20 09:35:00,21.36,21.42,21.36,21.4,100000.0,11.8968,11.9302,11.8968,11.9191,100000.0
2006-03-20 09:40:00,21.4,21.42,21.4,21.41,75000.0,11.9191,11.9302,11.9191,11.9246,75000.0
2006-03-20 09:45:00,21.42,21.42,21.4,21.41,109800.0,11.9302,11.9302,11.9191,11.9246,109800.0
2006-03-20 09:50:00,21.41,21.41,21.39,21.39,120600.0,11.9246,11.9246,11.9135,11.9135,120600.0
2006-03-20 09:55:00,21.4,21.41,21.39,21.41,117800.0,11.9191,11.9246,11.9135,11.9246,117800.0
2006-03-20 10:00:00,21.41,21.42,21.39,21.4,95600.0,11.9246,11.9302,11.9135,11.9191,95600.0
2006-03-20 10:05:00,21.4,21.41,21.39,21.39,575600.0,11.9191,11.9246,11.9135,11.9135,575600.0
2006-03-20 10:10:00,21.39,21.39,21.35,21.36,174200.0,11.9135,11.9135,11.8912,11.8968,174200.0
2006-03-20 10:15:00,21.35,21.38,21.35,21.36,332800.0,11.8912,11.9079,11.8912,11.8968,332800.0
2006-03-20 10:20:00,21.36,21.4,21.36,21.38,209400.0,11.8968,11.9191,11.8968,11.9079,209400.0
2006-03-20 10:25:00,21.39,21.4,21.36,21.37,60400.0,11.9135,11.9191,11.8968,11.9024,60400.0
2006-03-20 10:30:00,21.36,21.39,21.36,21.38,101200.0,11.8968,11.9135,11.8968,11.9079,101200.0
2006-03-20 10:35:00,21.38,21.4,21.38,21.4,86400.0,11.9079,11.9191,11.9079,11.9191,86400.0
2006-03-20 10:40:00,21.4,21.43,21.4,21.42,169200.0,11.9191,11.9358,11.9191,11.9302,169200.0
2006-03-20 10:45:00,21.42,21.42,21.38,21.38,90000.0,11.9302,11.9302,11.9079,11.9079,90000.0
2006-03-20 10:50:00,21.39,21.39,21.38,21.38,54400.0,11.9135,11.9135,11.9079,11.9079,54400.0
2006-03-20 10:55:00,21.39,21.4,21.38,21.39,50400.0,11.9135,11.9191,11.9079,11.9135,50400.0
2006-03-20 11:00:00,21.39,21.43,21.38,21.42,144000.0,11.9135,11.9358,11.9079,11.9302,144000.0
2006-03-20 11:05:00,21.42,21.43,21.4,21.4,152400.0,11.9302,11.9358,11.9191,11.9191,152400.0
2006-03-20 11:10:00,21.4,21.41,21.4,21.41,122000.0,11.9191,11.9246,11.9191,11.9246,122000.0
2006-03-20 11:15:00,21.4,21.42,21.39,21.39,265600.0,11.9191,11.9302,11.9135,11.9135,265600.0
2006-03-20 11:20:00,21.4,21.41,21.39,21.4,120400.0,11.9191,11.9246,11.9135,11.9191,120400.0
2006-03-20 11:25:00,21.4,21.42,21.4,21.41,92000.0,11.9191,11.9302,11.9191,11.9246,92000.0
2006-03-20 11:30:00,21.41,21.42,21.41,21.41,151000.0,11.9246,11.9302,11.9246,11.9246,151000.0
2006-03-20 11:35:00,21.42,21.42,21.41,21.41,171400.0,11.9302,11.9302,11.9246,11.9246,171400.0
2006-03-20 11:40:00,21.41,21.42,21.41,21.42,121400.0,11.9246,11.9302,11.9246,11.9302,121400.0
2006-03-20 11:45:00,21.42,21.44,21.42,21.44,341400.0,11.9302,11.9414,11.9302,11.9414,341400.0
2006-03-20 11:50:00,21.44,21.45,21.43,21.43,226400.0,11.9414,11.9469,11.9358,11.9358,226400.0
2006-03-20 11:55:00,21.43,21.44,21.43,21.44,42600.0,11.9358,11.9414,11.9358,11.9414,42600.0
2006-03-20 12:00:00,21.44,21.45,21.43,21.43,82800.0,11.9414,11.9469,11.9358,11.9358,82800.0
2006-03-20 12:05:00,21.43,21.46,21.43,21.45,230400.0,11.9358,11.9525,11.9358,11.9469,230400.0
2006-03-20 12:10:00,21.45,21.46,21.43,21.44,191000.0,11.9469,11.9525,11.9358,11.9414,191000.0
2006-03-20 12:15:00,21.44,21.45,21.44,21.45,61800.0,11.9414,11.9469,11.9414,11.9469,61800.0
2006-03-20 12:20:00,21.45,21.47,21.44,21.45,168600.0,11.9469,11.9581,11.9414,11.9469,168600.0
2006-03-20 12:25:00,21.45,21.49,21.45,21.48,471400.0,11.9469,11.9692,11.9469,11.9636,471400.0
2006-03-20 12:30:00,21.48,21.5,21.48,21.49,163600.0,11.9636,11.9748,11.9636,11.9692,163600.0
2006-03-20 12:35:00,21.49,21.5,21.49,21.49,76800.0,11.9692,11.9748,11.9692,11.9692,76800.0
2006-03-20 12:40:00,21.49,21.5,21.48,21.49,133000.0,11.9692,11.9748,11.9636,11.9692,133000.0
2006-03-20 12:45:00,21.48,21.5,21.48,21.49,63600.0,11.9636,11.9748,11.9636,11.9692,63600.0
2006-03-20 12:50:00,21.49,21.5,21.49,21.49,100400.0,11.9692,11.9748,11.9692,11.9692,100400.0
2006-03-20 12:55:00,21.49,21.5,21.49,21.49,40200.0,11.9692,11.9748,11.9692,11.9692,40200.0
2006-03-20 13:00:00,21.49,21.5,21.46,21.46,204600.0,11.9692,11.9748,11.9525,11.9525,204600.0
2006-03-20 13:05:00,21.47,21.48,21.46,21.48,43000.0,11.9581,11.9636,11.9525,11.9636,43000.0
2006-03-20 13:10:00,21.48,21.49,21.46,21.48,206200.0,11.9636,11.9692,11.9525,11.9636,206200.0
2006-03-20 13:15:00,21.47,21.48,21.47,21.48,23200.0,11.9581,11.9636,11.9581,11.9636,23200.0
2006-03-20 13:20:00,21.48,21.48,21.46,21.46,51600.0,11.9636,11.9636,11.9525,11.9525,51600.0
2006-03-20 13:25:00,21.47,21.47,21.45,21.45,98400.0,11.9581,11.9581,11.9469,11.9469,98400.0
2006-03-20 13:30:00,21.45,21.46,21.43,21.45,165000.0,11.9469,11.9525,11.9358,11.9469,165000.0
2006-03-20 13:35:00,21.45,21.46,21.43,21.45,211800.0,11.9469,11.9525,11.9358,11.9469,211800.0
2006-03-20 13:40:00,21.45,21.47,21.45,21.46,122200.0,11.9469,11.9581,11.9469,11.9525,122200.0
2006-03-20 13:45:00,21.46,21.47,21.46,21.46,75800.0,11.9525,11.9581,11.9525,11.9525,75800.0
2006-03-20 13:50:00,21.46,21.46,21.45,21.46,95800.0,11.9525,11.9525,11.9469,11.9525,95800.0
2006-03-20 13:55:00,21.45,21.46,21.45,21.46,42600.0,11.9469,11.9525,11.9469,11.9525,42600.0
2006-03-20 14:00:00,21.45,21.46,21.43,21.43,92400.0,11.9469,11.9525,11.9358,11.9358,92400.0
2006-03-20 14:05:00,21.44,21.44,21.43,21.43,88200.0,11.9414,11.9414,11.9358,11.9358,88200.0
2006-03-20 14:10:00,21.43,21.43,21.43,21.43,139200.0,11.9358,11.9358,11.9358,11.9358,139200.0
2006-03-20 14:15:00,21.43,21.45,21.43,21.44,85000.0,11.9358,11.9469,11.9358,11.9414,85000.0
2006-03-20 14:20:00,21.44,21.46,21.43,21.45,74600.0,11.9414,11.9525,11.9358,11.9469,74600.0
2006-03-20 14:25:00,21.45,21.46,21.43,21.43,160800.0,11.9469,11.9525,11.9358,11.9358,160800.0
2006-03-20 14:30:00,21.43,21.47,21.43,21.46,168600.0,11.9358,11.9581,11.9358,11.9525,168600.0
2006-03-20 14:35:00,21.46,21.46,21.43,21.43,70400.0,11.9525,11.9525,11.9358,11.9358,70400.0
2006-03-20 14:40:00,21.43,21.45,21.43,21.43,52200.0,11.9358,11.9469,11.9358,11.9358,52200.0
2006-03-20 14:45:00,21.44,21.45,21.43,21.45,62800.0,11.9414,11.9469,11.9358,11.9469,62800.0
2006-03-20 14:50:00,21.45,21.46,21.43,21.43,173600.0,11.9469,11.9525,11.9358,11.9358,173600.0
2006-03-20 14:55:00,21.43,21.44,21.43,21.44,72600.0,11.9358,11.9414,11.9358,11.9414,72600.0
2006-03-20 15:00:00,21.44,21.44,21.43,21.43,61200.0,11.9414,11.9414,11.9358,11.9358,61200.0
2006-03-20 15:05:00,21.44,21.45,21.43,21.45,138200.0,11.9414,11.9469,11.9358,11.9469,138200.0
2006-03-20 15:10:00,21.45,21.47,21.44,21.47,136400.0,11.9469,11.9581,11.9414,11.9581,136400.0
2006-03-20 15:15:00,21.46,21.47,21.45,21.46,158000.0,11.9525,11.9581,11.9469,11.9525,158000.0
2006-03-20 15:20:00,21.46,21.46,21.43,21.45,229400.0,11.9525,11.9525,11.9358,11.9469,229400.0
2006-03-20 15:25:00,21.45,21.45,21.43,21.45,120000.0,11.9469,11.9469,11.9358,11.9469,120000.0
2006-03-20 15:30:00,21.44,21.45,21.44,21.45,125000.0,11.9414,11.9469,11.9414,11.9469,125000.0
2006-03-20 15:35:00,21.45,21.45,21.43,21.45,183800.0,11.9469,11.9469,11.9358,11.9469,183800.0
2006-03-20 15:40:00,21.45,21.45,21.43,21.45,230600.0,11.9469,11.9469,11.9358,11.9469,230600.0
2006-03-20 15:45:00,21.45,21.45,21.42,21.45,323000.0,11.9469,11.9469,11.9302,11.9469,323000.0
2006-03-20 15:50:00,21.44,21.45,21.44,21.45,133400.0,11.9414,11.9469,11.9414,11.9469,133400.0
2006-03-20 15:55:00,21.45,21.47,21.45,21.45,412600.0,11.9469,11.9581,11.9469,11.9469,412600.0
2006-03-21 09:30:00,21.4,21.4,21.36,21.4,357000.0,11.9191,11.9191,11.8968,11.9191,357000.0
2006-03-21 09:35:00,21.4,21.4,21.38,21.39,80000.0,11.9191,11.9191,11.9079,11.9135,80000.0
2006-03-21 09:40:00,21.4,21.42,21.39,21.41,184800.0,11.9191,11.9302,11.9135,11.9246,184800.0
2006-03-21 09:45:00,21.41,21.43,21.4,21.43,115200.0,11.9246,11.9358,11.9191,11.9358,115200.0
2006-03-21 09:50:00,21.43,21.43,21.4,21.41,96000.0,11.9358,11.9358,11.9191,11.9246,96000.0
2006-03-21 09:55:00,21.41,21.43,21.4,21.41,81600.0,11.9246,11.9358,11.9191,11.9246,81600.0
2006-03-21 10:00:00,21.41,21.41,21.38,21.38,121200.0,11.9246,11.9246,11.9079,11.9079,121200.0
2006-03-21 10:05:00,21.38,21.39,21.38,21.39,67000.0,11.9079,11.9135,11.9079,11.9135,67000.0
2006-03-21 10:10:00,21.39,21.41,21.39,21.4,72800.0,11.9135,11.9246,11.9135,11.9191,72800.0
2006-03-21 10:15:00,21.4,21.41,21.38,21.38,140800.0,11.9191,11.9246,11.9079,11.9079,140800.0
2006-03-21 10:20:00,21.38,21.4,21.36,21.36,115000.0,11.9079,11.9191,11.8968,11.8968,115000.0
2006-03-21 10:25:00,21.37,21.38,21.36,21.36,65800.0,11.9024,11.9079,11.8968,11.8968,65800.0
2006-03-21 10:30:00,21.36,21.37,21.33,21.33,414800.0,11.8968,11.9024,11.8801,11.8801,414800.0
2006-03-21 10:35:00,21.33,21.34,21.32,21.33,294400.0,11.8801,11.8857,11.8745,11.8801,294400.0
2006-03-21 10:40:00,21.32,21.34,21.32,21.33,58400.0,11.8745,11.8857,11.8745,11.8801,58400.0
2006-03-21 10:45:00,21.33,21.35,21.33,21.35,119200.0,11.8801,11.8912,11.8801,11.8912,119200.0
2006-03-21 10:50:00,21.35,21.36,21.35,21.35,233800.0,11.8912,11.8968,11.8912,11.8912,233800.0
2006-03-21 10:55:00,21.35,21.35,21.34,21.34,194200.0,11.8912,11.8912,11.8857,11.8857,194200.0
2006-03-21 11:00:00,21.35,21.35,21.34,21.34,146000.0,11.8912,11.8912,11.8857,11.8857,146000.0
2006-03-21 11:05:00,21.35,21.35,21.33,21.33,152800.0,11.8912,11.8912,11.8801,11.8801,152800.0
2006-03-21 11:10:00,21.33,21.33,21.3,21.32,105800.0,11.8801,11.8801,11.8634,11.8745,105800.0
2006-03-21 11:15:00,21.31,21.32,21.29,21.3,128200.0,11.8689,11.8745,11.8578,11.8634,128200.0
2006-03-21 11:20:00,21.3,21.33,21.29,21.3,187800.0,11.8634,11.8801,11.8578,11.8634,187800.0
2006-03-21 11:25:00,21.31,21.34,21.3,21.33,140600.0,11.8689,11.8857,11.8634,11.8801,140600.0
2006-03-21 11:30:00,21.33,21.35,21.33,21.34,125600.0,11.8801,11.8912,11.8801,11.8857,125600.0
2006-03-21 11:35:00,21.34,21.37,21.34,21.36,245800.0,11.8857,11.9024,11.8857,11.8968,245800.0
2006-03-21 11:40:00,21.35,21.38,21.35,21.35,292800.0,11.8912,11.9079,11.8912,11.8912,292800.0
2006-03-21 11:45:00,21.36,21.36,21.32,21.32,148400.0,11.8968,11.8968,11.8745,11.8745,148400.0
2006-03-21 11:50:00,21.31,21.34,21.31,21.32,163400.0,11.8689,11.8857,11.8689,11.8745,163400.0
2006-03-21 11:55:00,21.32,21.35,21.32,21.32,95800.0,11.8745,11.8912,11.8745,11.8745,95800.0
2006-03-21 12:00:00,21.33,21.33,21.31,21.32,839400.0,11.8801,11.8801,11.8689,11.8745,839400.0
2006-03-21 12:05:00,21.31,21.33,21.31,21.32,57400.0,11.8689,11.8801,11.8689,11.8745,57400.0
2006-03-21 12:10:00,21.33,21.33,21.32,21.32,59600.0,11.8801,11.8801,11.8745,11.8745,59600.0
2006-03-21 12:15:00,21.32,21.34,21.32,21.34,61200.0,11.8745,11.8857,11.8745,11.8857,61200.0
2006-03-21 12:20:00,21.34,21.34,21.31,21.33,90800.0,11.8857,11.8857,11.8689,11.8801,90800.0
2006-03-21 12:25:00,21.32,21.33,21.32,21.32,110200.0,11.8745,11.8801,11.8745,11.8745,110200.0
2006-03-21 12:30:00,21.32,21.32,21.32,21.32,135800.0,11.8745,11.8745,11.8745,11.8745,135800.0
2006-03-21 12:35:00,21.32,21.35,21.31,21.33,326000.0,11.8745,11.8912,11.8689,11.8801,326000.0
2006-03-21 12:40:00,21.33,21.34,21.32,21.33,87400.0,11.8801,11.8857,11.8745,11.8801,87400.0
2006-03-21 12:45:00,21.33,21.34,21.32,21.33,157200.0,11.8801,11.8857,11.8745,11.8801,157200.0
2006-03-21 12:50:00,21.33,21.34,21.29,21.29,145000.0,11.8801,11.8857,11.8578,11.8578,145000.0
2006-03-21 12:55:00,21.3,21.3,21.28,21.29,97200.0,11.8634,11.8634,11.8522,11.8578,97200.0
2006-03-21 13:00:00,21.29,21.29,21.26,21.27,129000.0,11.8578,11.8578,11.8411,11.8467,129000.0
2006-03-21 13:05:00,21.26,21.3,21.25,21.3,126400.0,11.8411,11.8634,11.8355,11.8634,126400.0
2006-03-21 13:10:00,21.3,21.3,21.29,21.29,52400.0,11.8634,11.8634,11.8578,11.8578,52400.0
2006-03-21 13:15:00,21.29,21.32,21.29,21.32,67400.0,11.8578,11.8745,11.8578,11.8745,67400.0
2006-03-21 13:20:00,21.32,21.33,21.31,21.32,65400.0,11.8745,11.8801,11.8689,11.8745,65400.0
2006-03-21 13:25:00,21.32,21.38,21.3,21.33,294400.0,11.8745,11.9079,11.8634,11.8801,294400.0
2006-03-21 13:30:00,21.33,21.34,21.33,21.34,91200.0,11.8801,11.8857,11.8801,11.8857,91200.0
2006-03-21 13:35:00,21.34,21.35,21.33,21.34,151600.0,11.8857,11.8912,11.8801,11.8857,151600.0
2006-03-21 13:40:00,21.34,21.36,21.33,21.36,338000.0,11.8857,11.8968,11.8801,11.8968,338000.0
2006-03-21 13:45:00,21.35,21.36,21.34,21.35,180600.0,11.8912,11.8968,11.8857,11.8912,180600.0
2006-03-21 13:50:00,21.36,21.36,21.33,21.34,263600.0,11.8968,11.8968,11.8801,11.8857,263600.0
2006-03-21 13:55:00,21.35,21.35,21.33,21.35,78000.0,11.8912,11.8912,11.8801,11.8912,78000.0
2006-03-21 14:00:00,21.35,21.35,21.34,21.34,121800.0,11.8912,11.8912,11.8857,11.8857,121800.0
2006-03-21 14:05:00,21.34,21.35,21.33,21.34,90000.0,11.8857,11.8912,11.8801,11.8857,90000.0
2006-03-21 14:10:00,21.34,21.34,21.31,21.32,153200.0,11.8857,11.8857,11.8689,11.8745,153200.0
2006-03-21 14:15:00,21.32,21.35,21.31,21.33,117200.0,11.8745,11.8912,11.8689,11.8801,117200.0
2006-03-21 14:20:00,21.33,21.34,21.32,21.32,61000.0,11.8801,11.8857,11.8745,11.8745,61000.0
2006-03-21 14:25:00,21.33,21.33,21.3,21.31,140800.0,11.8801,11.8801,11.8634,11.8689,140800.0
2006-03-21 14:30:00,21.31,21.31,21.29,21.3,98800.0,11.8689,11.8689,11.8578,11.8634,98800.0
2006-03-21 14:35:00,21.3,21.32,21.3,21.32,81800.0,11.8634,11.8745,11.8634,11.8745,81800.0
2006-03-21 14:40:00,21.32,21.33,21.32,21.33,66000.0,11.8745,11.8801,11.8745,11.8801,66000.0
2006-03-21 14:45:00,21.33,21.34,21.32,21.32,65800.0,11.8801,11.8857,11.8745,11.8745,65800.0
2006-03-21 14:50:00,21.32,21.34,21.32,21.33,127200.0,11.8745,11.8857,11.8745,11.8801,127200.0
2006-03-21 14:55:00,21.33,21.34,21.29,21.31,149400.0,11.8801,11.8857,11.8578,11.8689,149400.0
2006-03-21 15:00:00,21.31,21.32,21.3,21.31,93600.0,11.8689,11.8745,11.8634,11.8689,93600.0
2006-03-21 15:05:00,21.31,21.31,21.29,21.3,151800.0,11.8689,11.8689,11.8578,11.8634,151800.0
2006-03-21 15:10:00,21.3,21.3,21.28,21.3,124800.0,11.8634,11.8634,11.8522,11.8634,124800.0
2006-03-21 15:15:00,21.3,21.3,21.29,21.3,84000.0,11.8634,11.8634,11.8578,11.8634,84000.0
2006-03-21 15:20:00,21.3,21.31,21.3,21.31,254400.0,11.8634,11.8689,11.8634,11.8689,254400.0
2006-03-21 15:25:00,21.31,21.33,21.3,21.31,336200.0,11.8689,11.8801,11.8634,11.8689,336200.0
2006-03-21 15:30:00,21.32,21.32,21.3,21.3,343200.0,11.8745,11.8745,11.8634,11.8634,343200.0
2006-03-21 15:35:00,21.3,21.34,21.3,21.33,215400.0,11.8634,11.8857,11.8634,11.8801,215400.0
2006-03-21 15:40:00,21.33,21.36,21.33,21.35,247000.0,11.8801,11.8968,11.8801,11.8912,247000.0
2006-03-21 15:45:00,21.35,21.39,21.35,21.39,319000.0,11.8912,11.9135,11.8912,11.9135,319000.0
2006-03-21 15:50:00,21.39,21.41,21.36,21.38,387800.0,11.9135,11.9246,11.8968,11.9079,387800.0
2006-03-21 15:55:00,21.39,21.39,21.36,21.38,564000.0,11.9135,11.9135,11.8968,11.9079,564000.0
2006-03-22 09:30:00,20.9,21.43,20.9,21.42,292000.0,11.6406,11.9358,11.6406,11.9302,292000.0
2006-03-22 09:35:00,21.42,21.43,21.38,21.39,84000.0,11.9302,11.9358,11.9079,11.9135,84000.0
2006-03-22 09:40:00,21.39,21.47,21.39,21.45,590200.0,11.9135,11.9581,11.9135,11.9469,590200.0
2006-03-22 09:45:00,21.45,21.46,21.43,21.44,214000.0,11.9469,11.9525,11.9358,11.9414,214000.0
2006-03-22 09:50:00,21.45,21.46,21.44,21.45,103800.0,11.9469,11.9525,11.9414,11.9469,103800.0
2006-03-22 09:55:00,21.45,21.45,21.43,21.45,148200.0,11.9469,11.9469,11.9358,11.9469,148200.0
2006-03-22 10:00:00,21.45,21.45,21.44,21.45,147800.0,11.9469,11.9469,11.9414,11.9469,147800.0
2006-03-22 10:05:00,21.45,21.46,21.45,21.45,232200.0,11.9469,11.9525,11.9469,11.9469,232200.0
2006-03-22 10:10:00,21.44,21.45,21.43,21.45,76200.0,11.9414,11.9469,11.9358,11.9469,76200.0
2006-03-22 10:15:00,21.45,21.46,21.45,21.45,77400.0,11.9469,11.9525,11.9469,11.9469,77400.0
2006-03-22 10:20:00,21.45,21.45,21.44,21.45,93800.0,11.9469,11.9469,11.9414,11.9469,93800.0
2006-03-22 10:25:00,21.45,21.45,21.43,21.45,111800.0,11.9469,11.9469,11.9358,11.9469,111800.0
2006-03-22 10:30:00,21.44,21.46,21.43,21.44,760400.0,11.9414,11.9525,11.9358,11.9414,760400.0
2006-03-22 10:35:00,21.44,21.45,21.44,21.45,238000.0,11.9414,11.9469,11.9414,11.9469,238000.0
2006-03-22 10:40:00,21.45,21.46,21.45,21.45,118400.0,11.9469,11.9525,11.9469,11.9469,118400.0
2006-03-22 10:45:00,21.45,21.45,21.45,21.45,187600.0,11.9469,11.9469,11.9469,11.9469,187600.0
2006-03-22 10:50:00,21.45,21.46,21.45,21.45,288000.0,11.9469,11.9525,11.9469,11.9469,288000.0
2006-03-22 10:55:00,21.45,21.46,21.42,21.43,680200.0,11.9469,11.9525,11.9302,11.9358,680200.0
2006-03-22 11:00:00,21.43,21.45,21.43,21.45,74600.0,11.9358,11.9469,11.9358,11.9469,74600.0
2006-03-22 11:05:00,21.45,21.45,21.43,21.43,54400.0,11.9469,11.9469,11.9358,11.9358,54400.0
2006-03-22 11:10:00,21.43,21.44,21.43,21.43,60600.0,11.9358,11.9414,11.9358,11.9358,60600.0
2006-03-22 11:15:00,21.43,21.45,21.43,21.43,57800.0,11.9358,11.9469,11.9358,11.9358,57800.0
2006-03-22 11:20:00,21.42,21.43,21.41,21.42,63800.0,11.9302,11.9358,11.9246,11.9302,63800.0
2006-03-22 11:25:00,21.42,21.43,21.4,21.42,109600.0,11.9302,11.9358,11.9191,11.9302,109600.0
2006-03-22 11:30:00,21.41,21.42,21.4,21.41,67800.0,11.9246,11.9302,11.9191,11.9246,67800.0
2006-03-22 11:35:00,21.41,21.41,21.4,21.4,57000.0,11.9246,11.9246,11.9191,11.9191,57000.0
2006-03-22 11:40:00,21.41,21.41,21.4,21.41,82600.0,11.9246,11.9246,11.9191,11.9246,82600.0
2006-03-22 11:45:00,21.41,21.45,21.4,21.43,135000.0,11.9246,11.9469,11.9191,11.9358,135000.0
2006-03-22 11:50:00,21.43,21.45,21.43,21.45,214600.0,11.9358,11.9469,11.9358,11.9469,214600.0
2006-03-22 11:55:00,21.44,21.45,21.43,21.44,102200.0,11.9414,11.9469,11.9358,11.9414,102200.0
2006-03-22 12:00:00,21.44,21.45,21.43,21.45,214000.0,11.9414,11.9469,11.9358,11.9469,214000.0
2006-03-22 12:05:00,21.45,21.45,21.43,21.44,233400.0,11.9469,11.9469,11.9358,11.9414,233400.0
2006-03-22 12:10:00,21.45,21.45,21.44,21.45,156400.0,11.9469,11.9469,11.9414,11.9469,156400.0
2006-03-22 12:15:00,21.45,21.46,21.44,21.44,238600.0,11.9469,11.9525,11.9414,11.9414,238600.0
2006-03-22 12:20:00,21.44,21.45,21.43,21.43,689600.0,11.9414,11.9469,11.9358,11.9358,689600.0
2006-03-22 12:25:00,21.43,21.43,21.42,21.42,143200.0,11.9358,11.9358,11.9302,11.9302,143200.0
2006-03-22 12:30:00,21.42,21.43,21.42,21.43,103400.0,11.9302,11.9358,11.9302,11.9358,103400.0
2006-03-22 12:35:00,21.43,21.43,21.43,21.43,155200.0,11.9358,11.9358,11.9358,11.9358,155200.0
2006-03-22 12:40:00,21.43,21.43,21.41,21.43,178600.0,11.9358,11.9358,11.9246,11.9358,178600.0
2006-03-22 12:45:00,21.42,21.43,21.41,21.42,110600.0,11.9302,11.9358,11.9246,11.9302,110600.0
2006-03-22 12:50:00,21.42,21.43,21.42,21.42,65000.0,11.9302,11.9358,11.9302,11.9302,65000.0
2006-03-22 12:55:00,21.42,21.43,21.42,21.43,51000.0,11.9302,11.9358,11.9302,11.9358,51000.0
2006-03-22 13:00:00,21.42,21.43,21.42,21.42,79400.0,11.9302,11.9358,11.9302,11.9302,79400.0
2006-03-22 13:05:00,21.43,21.45,21.42,21.43,130000.0,11.9358,11.9469,11.9302,11.9358,130000.0
2006-03-22 13:10:00,21.43,21.45,21.43,21.43,181000.0,11.9358,11.9469,11.9358,11.9358,181000.0
2006-03-22 13:15:00,21.43,21.45,21.43,21.43,141800.0,11.9358,11.9469,11.9358,11.9358,141800.0
2006-03-22 13:20:00,21.43,21.45,21.43,21.45,65000.0,11.9358,11.9469,11.9358,11.9469,65000.0
2006-03-22 13:25:00,21.45,21.45,21.44,21.44,23000.0,11.9469,11.9469,11.9414,11.9414,23000.0
2006-03-22 13:30:00,21.44,21.46,21.44,21.46,66000.0,11.9414,11.9525,11.9414,11.9525,66000.0
2006-03-22 13:35:00,21.46,21.47,21.44,21.46,164000.0,11.9525,11.9581,11.9414,11.9525,164000.0
2006-03-22 13:40:00,21.46,21.46,21.45,21.45,737600.0,11.9525,11.9525,11.9469,11.9469,737600.0
2006-03-22 13:45:00,21.45,21.45,21.44,21.44,50000.0,11.9469,11.9469,11.9414,11.9414,50000.0
2006-03-22 13:50:00,21.44,21.47,21.44,21.46,77600.0,11.9414,11.9581,11.9414,11.9525,77600.0
2006-03-22 13:55:00,21.47,21.48,21.45,21.45,80200.0,11.9581,11.9636,11.9469,11.9469,80200.0
2006-03-22 14:00:00,21.45,21.46,21.45,21.46,62600.0,11.9469,11.9525,11.9469,11.9525,62600.0
2006-03-22 14:05:00,21.45,21.46,21.45,21.45,61400.0,11.9469,11.9525,11.9469,11.9469,61400.0
2006-03-22 14:10:00,21.45,21.45,21.43,21.45,216200.0,11.9469,11.9469,11.9358,11.9469,216200.0
2006-03-22 14:15:00,21.45,21.46,21.44,21.46,128600.0,11.9469,11.9525,11.9414,11.9525,128600.0
2006-03-22 14:20:00,21.46,21.46,21.45,21.46,71400.0,11.9525,11.9525,11.9469,11.9525,71400.0
2006-03-22 14:25:00,21.46,21.46,21.44,21.45,84600.0,11.9525,11.9525,11.9414,11.9469,84600.0
2006-03-22 14:30:00,21.45,21.45,21.43,21.43,122000.0,11.9469,11.9469,11.9358,11.9358,122000.0
2006-03-22 14:35:00,21.43,21.43,21.43,21.43,60800.0,11.9358,11.9358,11.9358,11.9358,60800.0
2006-03-22 14:40:00,21.43,21.44,21.43,21.44,39600.0,11.9358,11.9414,11.9358,11.9414,39600.0
2006-03-22 14:45:00,21.44,21.45,21.43,21.45,250800.0,11.9414,11.9469,11.9358,11.9469,250800.0
2006-03-22 14:50:00,21.46,21.46,21.45,21.45,913400.0,11.9525,11.9525,11.9469,11.9469,913400.0
2006-03-22 14:55:00,21.45,21.45,21.45,21.45,74200.0,11.9469,11.9469,11.9469,11.9469,74200.0
2006-03-22 15:00:00,21.45,21.45,21.45,21.45,106200.0,11.9469,11.9469,11.9469,11.9469,106200.0
2006-03-22 15:05:00,21.45,21.45,21.42,21.42,156600.0,11.9469,11.9469,11.9302,11.9302,156600.0
2006-03-22 15:10:00,21.42,21.42,21.41,21.41,127200.0,11.9302,11.9302,11.9246,11.9246,127200.0
2006-03-22 15:15:00,21.42,21.42,21.4,21.4,127200.0,11.9302,11.9302,11.9191,11.9191,127200.0
2006-03-22 15:20:00,21.4,21.4,21.36,21.37,172200.0,11.9191,11.9191,11.8968,11.9024,172200.0
2006-03-22 15:25:00,21.37,21.39,21.36,21.36,198400.0,11.9024,11.9135,11.8968,11.8968,198400.0
2006-03-22 15:30:00,21.36,21.38,21.35,21.37,251200.0,11.8968,11.9079,11.8912,11.9024,251200.0
2006-03-22 15:35:00,21.38,21.38,21.36,21.37,233800.0,11.9079,11.9079,11.8968,11.9024,233800.0
2006-03-22 15:40:00,21.36,21.4,21.36,21.39,325400.0,11.8968,11.9191,11.8968,11.9135,325400.0
2006-03-22 15:45:00,21.39,21.45,21.38,21.42,594000.0,11.9135,11.9469,11.9079,11.9302,594000.0
2006-03-22 15:50:00,21.42,21.42,21.39,21.4,269000.0,11.9302,11.9302,11.9135,11.9191,269000.0
2006-03-22 15:55:00,21.4,21.4,21.39,21.4,214600.0,11.9191,11.9191,11.9135,11.9191,214600.0
2006-03-23 09:30:00,21.38,21.4,21.36,21.4,246400.0,11.9079,11.9191,11.8968,11.9191,246400.0
2006-03-23 09:35:00,21.39,21.42,21.36,21.41,128800.0,11.9135,11.9302,11.8968,11.9246,128800.0
2006-03-23 09:40:00,21.42,21.42,21.39,21.4,161600.0,11.9302,11.9302,11.9135,11.9191,161600.0
2006-03-23 09:45:00,21.4,21.4,21.38,21.39,93000.0,11.9191,11.9191,11.9079,11.9135,93000.0
2006-03-23 09:50:00,21.4,21.4,21.38,21.39,110000.0,11.9191,11.9191,11.9079,11.9135,110000.0
2006-03-23 09:55:00,21.39,21.41,21.37,21.37,136400.0,11.9135,11.9246,11.9024,11.9024,136400.0
2006-03-23 10:00:00,21.38,21.41,21.37,21.37,117800.0,11.9079,11.9246,11.9024,11.9024,117800.0
2006-03-23 10:05:00,21.37,21.38,21.33,21.34,74400.0,11.9024,11.9079,11.8801,11.8857,74400.0
2006-03-23 10:10:00,21.34,21.34,21.32,21.32,155600.0,11.8857,11.8857,11.8745,11.8745,155600.0
2006-03-23 10:15:00,21.32,21.33,21.28,21.31,188800.0,11.8745,11.8801,11.8522,11.8689,188800.0
2006-03-23 10:20:00,21.31,21.34,21.31,21.34,76200.0,11.8689,11.8857,11.8689,11.8857,76200.0
2006-03-23 10:25:00,21.34,21.37,21.32,21.36,207400.0,11.8857,11.9024,11.8745,11.8968,207400.0
2006-03-23 10:30:00,21.35,21.36,21.26,21.29,184800.0,11.8912,11.8968,11.8411,11.8578,184800.0
2006-03-23 10:35:00,21.29,21.31,21.26,21.26,164600.0,11.8578,11.8689,11.8411,11.8411,164600.0
2006-03-23 10:40:00,21.27,21.27,21.25,21.27,169600.0,11.8467,11.8467,11.8355,11.8467,169600.0
2006-03-23 10:45:00,21.25,21.27,21.25,21.25,108200.0,11.8355,11.8467,11.8355,11.8355,108200.0
2006-03-23 10:50:00,21.25,21.26,21.24,21.24,184200.0,11.8355,11.8411,11.83,11.83,184200.0
2006-03-23 10:55:00,21.24,21.25,21.22,21.22,120000.0,11.83,11.8355,11.8188,11.8188,120000.0
2006-03-23 11:00:00,21.22,21.23,21.2,21.21,302800.0,11.8188,11.8244,11.8077,11.8133,302800.0
2006-03-23 11:05:00,21.21,21.21,21.2,21.21,83400.0,11.8133,11.8133,11.8077,11.8133,83400.0
2006-03-23 11:10:00,21.21,21.22,21.21,21.22,72400.0,11.8133,11.8188,11.8133,11.8188,72400.0
2006-03-23 11:15:00,21.22,21.23,21.2,21.2,60600.0,11.8188,11.8244,11.8077,11.8077,60600.0
2006-03-23 11:20:00,21.2,21.22,21.2,21.21,166000.0,11.8077,11.8188,11.8077,11.8133,166000.0
2006-03-23 11:25:00,21.21,21.21,21.19,21.19,65200.0,11.8133,11.8133,11.8021,11.8021,65200.0
2006-03-23 11:30:00,21.19,21.2,21.18,21.18,130600.0,11.8021,11.8077,11.7965,11.7965,130600.0
2006-03-23 11:35:00,21.18,21.18,21.16,21.18,115000.0,11.7965,11.7965,11.7854,11.7965,115000.0
2006-03-23 11:40:00,21.17,21.18,21.16,21.18,165600.0,11.791,11.7965,11.7854,11.7965,165600.0
2006-03-23 11:45:00,21.18,21.18,21.14,21.15,241200.0,11.7965,11.7965,11.7743,11.7798,241200.0
2006-03-23 11:50:00,21.15,21.18,21.15,21.18,107000.0,11.7798,11.7965,11.7798,11.7965,107000.0
2006-03-23 11:55:00,21.18,21.18,21.16,21.17,130200.0,11.7965,11.7965,11.7854,11.791,130200.0
2006-03-23 12:00:00,21.18,21.18,21.16,21.16,57000.0,11.7965,11.7965,11.7854,11.7854,57000.0
2006-03-23 12:05:00,21.16,21.17,21.14,21.16,211400.0,11.7854,11.791,11.7743,11.7854,211400.0
2006-03-23 12:10:00,21.16,21.16,21.15,21.16,45800.0,11.7854,11.7854,11.7798,11.7854,45800.0
2006-03-23 12:15:00,21.16,21.16,21.15,21.16,81400.0,11.7854,11.7854,11.7798,11.7854,81400.0
2006-03-23 12:20:00,21.16,21.21,21.16,21.21,72800.0,11.7854,11.8133,11.7854,11.8133,72800.0
2006-03-23 12:25:00,21.2,21.22,21.2,21.22,118000.0,11.8077,11.8188,11.8077,11.8188,118000.0
2006-03-23 12:30:00,21.21,21.23,21.21,21.23,61200.0,11.8133,11.8244,11.8133,11.8244,61200.0
2006-03-23 12:35:00,21.22,21.23,21.22,21.23,62200.0,11.8188,11.8244,11.8188,11.8244,62200.0
2006-03-23 12:40:00,21.24,21.3,21.23,21.29,149600.0,11.83,11.8634,11.8244,11.8578,149600.0
2006-03-23 12:45:00,21.29,21.32,21.28,21.28,174000.0,11.8578,11.8745,11.8522,11.8522,174000.0
2006-03-23 12:50:00,21.28,21.29,21.28,21.28,56000.0,11.8522,11.8578,11.8522,11.8522,56000.0
2006-03-23 12:55:00,21.28,21.29,21.25,21.27,81800.0,11.8522,11.8578,11.8355,11.8467,81800.0
2006-03-23 13:00:00,21.27,21.28,21.27,21.27,55200.0,11.8467,11.8522,11.8467,11.8467,55200.0
2006-03-23 13:05:00,21.27,21.28,21.26,21.28,45600.0,11.8467,11.8522,11.8411,11.8522,45600.0
2006-03-23 13:10:00,21.28,21.28,21.25,21.26,120600.0,11.8522,11.8522,11.8355,11.8411,120600.0
2006-03-23 13:15:00,21.27,21.27,21.24,21.25,115600.0,11.8467,11.8467,11.83,11.8355,115600.0
2006-03-23 13:20:00,21.24,21.25,21.23,21.24,81400.0,11.83,11.8355,11.8244,11.83,81400.0
2006-03-23 13:25:00,21.24,21.25,21.24,21.25,79400.0,11.83,11.8355,11.83,11.8355,79400.0
2006-03-23 13:30:00,21.25,21.25,21.23,21.24,96000.0,11.8355,11.8355,11.8244,11.83,96000.0
2006-03-23 13:35:00,21.24,21.24,21.23,21.24,129200.0,11.83,11.83,11.8244,11.83,129200.0
2006-03-23 13:40:00,21.24,21.24,21.23,21.23,127400.0,11.83,11.83,11.8244,11.8244,127400.0
2006-03-23 13:45:00,21.23,21.25,21.23,21.24,67800.0,11.8244,11.8355,11.8244,11.83,67800.0
2006-03-23 13:50:00,21.24,21.24,21.24,21.24,38400.0,11.83,11.83,11.83,11.83,38400.0
2006-03-23 13:55:00,21.24,21.25,21.23,21.24,109000.0,11.83,11.8355,11.8244,11.83,109000.0
2006-03-23 14:00:00,21.25,21.25,21.22,21.23,71400.0,11.8355,11.8355,11.8188,11.8244,71400.0
2006-03-23 14:05:00,21.23,21.23,21.2,21.2,101000.0,11.8244,11.8244,11.8077,11.8077,101000.0
2006-03-23 14:10:00,21.2,21.21,21.17,21.17,119200.0,11.8077,11.8133,11.791,11.791,119200.0
2006-03-23 14:15:00,21.18,21.18,21.17,21.18,119600.0,11.7965,11.7965,11.791,11.7965,119600.0
2006-03-23 14:20:00,21.18,21.2,21.18,21.2,84400.0,11.7965,11.8077,11.7965,11.8077,84400.0
2006-03-23 14:25:00,21.2,21.2,21.18,21.18,74600.0,11.8077,11.8077,11.7965,11.7965,74600.0
2006-03-23 14:30:00,21.18,21.19,21.18,21.19,90800.0,11.7965,11.8021,11.7965,11.8021,90800.0
2006-03-23 14:35:00,21.19,21.19,21.18,21.19,85400.0,11.8021,11.8021,11.7965,11.8021,85400.0
2006-03-23 14:40:00,21.18,21.19,21.18,21.18,72600.0,11.7965,11.8021,11.7965,11.7965,72600.0
2006-03-23 14:45:00,21.18,21.18,21.16,21.17,136200.0,11.7965,11.7965,11.7854,11.791,136200.0
2006-03-23 14:50:00,21.17,21.17,21.13,21.14,145800.0,11.791,11.791,11.7687,11.7743,145800.0
2006-03-23 14:55:00,21.14,21.15,21.1,21.14,258400.0,11.7743,11.7798,11.752,11.7743,258400.0
2006-03-23 15:00:00,21.15,21.15,21.13,21.15,118600.0,11.7798,11.7798,11.7687,11.7798,118600.0
2006-03-23 15:05:00,21.15,21.2,21.15,21.18,259800.0,11.7798,11.8077,11.7798,11.7965,259800.0
2006-03-23 15:10:00,21.17,21.18,21.16,21.16,138200.0,11.791,11.7965,11.7854,11.7854,138200.0
2006-03-23 15:15:00,21.16,21.18,21.15,21.16,195600.0,11.7854,11.7965,11.7798,11.7854,195600.0
2006-03-23 15:20:00,21.16,21.18,21.15,21.17,180600.0,11.7854,11.7965,11.7798,11.791,180600.0
2006-03-23 15:25:00,21.17,21.18,21.17,21.18,171000.0,11.791,11.7965,11.791,11.7965,171000.0
2006-03-23 15:30:00,21.18,21.18,21.17,21.17,168200.0,11.7965,11.7965,11.791,11.791,168200.0
2006-03-23 15:35:00,21.17,21.18,21.17,21.18,160800.0,11.791,11.7965,11.791,11.7965,160800.0
2006-03-23 15:40:00,21.18,21.18,21.16,21.16,315000.0,11.7965,11.7965,11.7854,11.7854,315000.0
2006-03-23 15:45:00,21.16,21.2,21.16,21.2,253800.0,11.7854,11.8077,11.7854,11.8077,253800.0
2006-03-23 15:50:00,21.2,21.24,21.18,21.24,332200.0,11.8077,11.83,11.7965,11.83,332200.0
2006-03-23 15:55:00,21.24,21.24,21.22,21.22,409600.0,11.83,11.83,11.8188,11.8188,409600.0
2006-03-24 09:30:00,21.18,21.25,21.18,21.18,320800.0,11.7965,11.8355,11.7965,11.7965,320800.0
2006-03-24 09:35:00,21.18,21.23,21.18,21.18,163600.0,11.7965,11.8244,11.7965,11.7965,163600.0
2006-03-24 09:40:00,21.18,21.19,21.17,21.18,118000.0,11.7965,11.8021,11.791,11.7965,118000.0
2006-03-24 09:45:00,21.18,21.21,21.17,21.21,113400.0,11.7965,11.8133,11.791,11.8133,113400.0
2006-03-24 09:50:00,21.21,21.21,21.18,21.2,261400.0,11.8133,11.8133,11.7965,11.8077,261400.0
2006-03-24 09:55:00,21.2,21.22,21.18,21.2,153800.0,11.8077,11.8188,11.7965,11.8077,153800.0
2006-03-24 10:00:00,21.2,21.24,21.19,21.24,102000.0,11.8077,11.83,11.8021,11.83,102000.0
2006-03-24 10:05:00,21.23,21.27,21.22,21.25,121000.0,11.8244,11.8467,11.8188,11.8355,121000.0
2006-03-24 10:10:00,21.25,21.28,21.24,21.27,170400.0,11.8355,11.8522,11.83,11.8467,170400.0
2006-03-24 10:15:00,21.27,21.3,21.27,21.27,138400.0,11.8467,11.8634,11.8467,11.8467,138400.0
2006-03-24 10:20:00,21.27,21.27,21.25,21.27,85800.0,11.8467,11.8467,11.8355,11.8467,85800.0
2006-03-24 10:25:00,21.27,21.31,21.27,21.31,156000.0,11.8467,11.8689,11.8467,11.8689,156000.0
2006-03-24 10:30:00,21.31,21.34,21.31,21.31,432600.0,11.8689,11.8857,11.8689,11.8689,432600.0
2006-03-24 10:35:00,21.31,21.31,21.3,21.3,25000.0,11.8689,11.8689,11.8634,11.8634,25000.0
2006-03-24 10:40:00,21.3,21.31,21.28,21.28,57200.0,11.8634,11.8689,11.8522,11.8522,57200.0
2006-03-24 10:45:00,21.28,21.29,21.25,21.25,381600.0,11.8522,11.8578,11.8355,11.8355,381600.0
2006-03-24 10:50:00,21.25,21.25,21.22,21.23,79800.0,11.8355,11.8355,11.8188,11.8244,79800.0
2006-03-24 10:55:00,21.23,21.25,21.23,21.25,76400.0,11.8244,11.8355,11.8244,11.8355,76400.0
2006-03-24 11:00:00,21.25,21.25,21.23,21.24,57200.0,11.8355,11.8355,11.8244,11.83,57200.0
2006-03-24 11:05:00,21.24,21.25,21.23,21.24,109800.0,11.83,11.8355,11.8244,11.83,109800.0
2006-03-24 11:10:00,21.24,21.25,21.23,21.23,61000.0,11.83,11.8355,11.8244,11.8244,61000.0
2006-03-24 11:15:00,21.24,21.24,21.23,21.24,25400.0,11.83,11.83,11.8244,11.83,25400.0
2006-03-24 11:20:00,21.24,21.25,21.23,21.24,33400.0,11.83,11.8355,11.8244,11.83,33400.0
2006-03-24 11:25:00,21.24,21.24,21.21,21.22,128000.0,11.83,11.83,11.8133,11.8188,128000.0
2006-03-24 11:30:00,21.22,21.23,21.21,21.21,63400.0,11.8188,11.8244,11.8133,11.8133,63400.0
2006-03-24 11:35:00,21.22,21.23,21.2,21.22,113200.0,11.8188,11.8244,11.8077,11.8188,113200.0
2006-03-24 11:40:00,21.22,21.24,21.22,21.23,83000.0,11.8188,11.83,11.8188,11.8244,83000.0
2006-03-24 11:45:00,21.23,21.24,21.23,21.24,21000.0,11.8244,11.83,11.8244,11.83,21000.0
2006-03-24 11:50:00,21.24,21.25,21.24,21.25,38800.0,11.83,11.8355,11.83,11.8355,38800.0
2006-03-24 11:55:00,21.25,21.25,21.24,21.24,32000.0,11.8355,11.8355,11.83,11.83,32000.0
2006-03-24 12:00:00,21.24,21.25,21.24,21.25,54400.0,11.83,11.8355,11.83,11.8355,54400.0
2006-03-24 12:05:00,21.25,21.27,21.25,21.26,98400.0,11.8355,11.8467,11.8355,11.8411,98400.0
2006-03-24 12:10:00,21.26,21.27,21.25,21.25,77800.0,11.8411,11.8467,11.8355,11.8355,77800.0
2006-03-24 12:15:00,21.25,21.25,21.24,21.25,27200.0,11.8355,11.8355,11.83,11.8355,27200.0
2006-03-24 12:20:00,21.25,21.25,21.24,21.25,40600.0,11.8355,11.8355,11.83,11.8355,40600.0
2006-03-24 12:25:00,21.25,21.26,21.25,21.25,27800.0,11.8355,11.8411,11.8355,11.8355,27800.0
2006-03-24 12:30:00,21.25,21.25,21.25,21.25,49200.0,11.8355,11.8355,11.8355,11.8355,49200.0
2006-03-24 12:35:00,21.25,21.25,21.25,21.25,25000.0,11.8355,11.8355,11.8355,11.8355,25000.0
2006-03-24 12:40:00,21.25,21.25,21.25,21.25,21000.0,11.8355,11.8355,11.8355,11.8355,21000.0
2006-03-24 12:45:00,21.25,21.28,21.25,21.27,219000.0,11.8355,11.8522,11.8355,11.8467,219000.0
2006-03-24 12:50:00,21.27,21.29,21.27,21.28,71400.0,11.8467,11.8578,11.8467,11.8522,71400.0
2006-03-24 12:55:00,21.27,21.28,21.27,21.28,64200.0,11.8467,11.8522,11.8467,11.8522,64200.0
2006-03-24 13:00:00,21.28,21.28,21.27,21.27,44400.0,11.8522,11.8522,11.8467,11.8467,44400.0
2006-03-24 13:05:00,21.28,21.28,21.26,21.27,47000.0,11.8522,11.8522,11.8411,11.8467,47000.0
2006-03-24 13:10:00,21.27,21.28,21.25,21.25,212200.0,11.8467,11.8522,11.8355,11.8355,212200.0
2006-03-24 13:15:00,21.25,21.26,21.24,21.24,59600.0,11.8355,11.8411,11.83,11.83,59600.0
2006-03-24 13:20:00,21.25,21.25,21.23,21.25,172800.0,11.8355,11.8355,11.8244,11.8355,172800.0
2006-03-24 13:25:00,21.25,21.25,21.25,21.25,92400.0,11.8355,11.8355,11.8355,11.8355,92400.0
2006-03-24 13:30:00,21.25,21.28,21.25,21.28,59200.0,11.8355,11.8522,11.8355,11.8522,59200.0
2006-03-24 13:35:00,21.28,21.29,21.27,21.29,59200.0,11.8522,11.8578,11.8467,11.8578,59200.0
2006-03-24 13:40:00,21.3,21.31,21.29,21.31,191000.0,11.8634,11.8689,11.8578,11.8689,191000.0
2006-03-24 13:45:00,21.31,21.32,21.3,21.31,81600.0,11.8689,11.8745,11.8634,11.8689,81600.0
2006-03-24 13:50:00,21.31,21.32,21.3,21.31,39200.0,11.8689,11.8745,11.8634,11.8689,39200.0
2006-03-24 13:55:00,21.31,21.31,21.3,21.3,161400.0,11.8689,11.8689,11.8634,11.8634,161400.0
2006-03-24 14:00:00,21.3,21.3,21.28,21.29,77600.0,11.8634,11.8634,11.8522,11.8578,77600.0
2006-03-24 14:05:00,21.29,21.3,21.29,21.29,72600.0,11.8578,11.8634,11.8578,11.8578,72600.0
2006-03-24 14:10:00,21.29,21.31,21.29,21.3,64400.0,11.8578,11.8689,11.8578,11.8634,64400.0
2006-03-24 14:15:00,21.31,21.33,21.3,21.31,122000.0,11.8689,11.8801,11.8634,11.8689,122000.0
2006-03-24 14:20:00,21.31,21.32,21.31,21.31,44800.0,11.8689,11.8745,11.8689,11.8689,44800.0
2006-03-24 14:25:00,21.31,21.31,21.29,21.3,44600.0,11.8689,11.8689,11.8578,11.8634,44600.0
2006-03-24 14:30:00,21.29,21.3,21.29,21.3,40000.0,11.8578,11.8634,11.8578,11.8634,40000.0
2006-03-24 14:35:00,21.3,21.33,21.3,21.32,85000.0,11.8634,11.8801,11.8634,11.8745,85000.0
2006-03-24 14:40:00,21.32,21.35,21.32,21.34,106800.0,11.8745,11.8912,11.8745,11.8857,106800.0
2006-03-24 14:45:00,21.35,21.38,21.34,21.36,276800.0,11.8912,11.9079,11.8857,11.8968,276800.0
2006-03-24 14:50:00,21.36,21.36,21.35,21.36,101400.0,11.8968,11.8968,11.8912,11.8968,101400.0
2006-03-24 14:55:00,21.36,21.36,21.33,21.33,65800.0,11.8968,11.8968,11.8801,11.8801,65800.0
2006-03-24 15:00:00,21.34,21.35,21.34,21.35,37000.0,11.8857,11.8912,11.8857,11.8912,37000.0
2006-03-24 15:05:00,21.35,21.35,21.34,21.35,64600.0,11.8912,11.8912,11.8857,11.8912,64600.0
2006-03-24 15:10:00,21.35,21.35,21.34,21.35,101800.0,11.8912,11.8912,11.8857,11.8912,101800.0
2006-03-24 15:15:00,21.35,21.35,21.34,21.35,85600.0,11.8912,11.8912,11.8857,11.8912,85600.0
2006-03-24 15:20:00,21.34,21.35,21.34,21.35,99200.0,11.8857,11.8912,11.8857,11.8912,99200.0
2006-03-24 15:25:00,21.35,21.36,21.34,21.35,125800.0,11.8912,11.8968,11.8857,11.8912,125800.0
2006-03-24 15:30:00,21.36,21.36,21.33,21.34,92000.0,11.8968,11.8968,11.8801,11.8857,92000.0
2006-03-24 15:35:00,21.34,21.35,21.33,21.35,163200.0,11.8857,11.8912,11.8801,11.8912,163200.0
2006-03-24 15:40:00,21.35,21.36,21.34,21.35,204200.0,11.8912,11.8968,11.8857,11.8912,204200.0
2006-03-24 15:45:00,21.36,21.36,21.34,21.36,164000.0,11.8968,11.8968,11.8857,11.8968,164000.0
2006-03-24 15:50:00,21.36,21.36,21.31,21.33,343000.0,11.8968,11.8968,11.8689,11.8801,343000.0
2006-03-24 15:55:00,21.33,21.34,21.28,21.31,621400.0,11.8801,11.8857,11.8522,11.8689,621400.0
2006-03-27 09:30:00,21.28,21.32,21.28,21.3,346000.0,11.8522,11.8745,11.8522,11.8634,346000.0
2006-03-27 09:35:00,21.31,21.33,21.29,21.31,117800.0,11.8689,11.8801,11.8578,11.8689,117800.0
2006-03-27 09:40:00,21.31,21.32,21.3,21.31,109800.0,11.8689,11.8745,11.8634,11.8689,109800.0
2006-03-27 09:45:00,21.31,21.32,21.3,21.3,118800.0,11.8689,11.8745,11.8634,11.8634,118800.0
2006-03-27 09:50:00,21.3,21.31,21.29,21.31,56800.0,11.8634,11.8689,11.8578,11.8689,56800.0
2006-03-27 09:55:00,21.31,21.31,21.29,21.29,131600.0,11.8689,11.8689,11.8578,11.8578,131600.0
2006-03-27 10:00:00,21.3,21.32,21.29,21.31,90400.0,11.8634,11.8745,11.8578,11.8689,90400.0
2006-03-27 10:05:00,21.31,21.32,21.28,21.29,116400.0,11.8689,11.8745,11.8522,11.8578,116400.0
2006-03-27 10:10:00,21.29,21.31,21.28,21.31,117200.0,11.8578,11.8689,11.8522,11.8689,117200.0
2006-03-27 10:15:00,21.3,21.31,21.29,21.3,68600.0,11.8634,11.8689,11.8578,11.8634,68600.0
2006-03-27 10:20:00,21.3,21.31,21.28,21.29,141400.0,11.8634,11.8689,11.8522,11.8578,141400.0
2006-03-27 10:25:00,21.29,21.31,21.29,21.29,83400.0,11.8578,11.8689,11.8578,11.8578,83400.0
2006-03-27 10:30:00,21.3,21.3,21.29,21.3,56600.0,11.8634,11.8634,11.8578,11.8634,56600.0
2006-03-27 10:35:00,21.29,21.3,21.28,21.29,102200.0,11.8578,11.8634,11.8522,11.8578,102200.0
2006-03-27 10:40:00,21.29,21.32,21.29,21.29,171000.0,11.8578,11.8745,11.8578,11.8578,171000.0
2006-03-27 10:45:00,21.3,21.3,21.25,21.25,141200.0,11.8634,11.8634,11.8355,11.8355,141200.0
2006-03-27 10:50:00,21.25,21.27,21.24,21.27,122800.0,11.8355,11.8467,11.83,11.8467,122800.0
2006-03-27 10:55:00,21.27,21.28,21.24,21.25,123600.0,11.8467,11.8522,11.83,11.8355,123600.0
2006-03-27 11:00:00,21.24,21.26,21.23,21.23,139000.0,11.83,11.8411,11.8244,11.8244,139000.0
2006-03-27 11:05:00,21.23,21.25,21.23,21.24,157600.0,11.8244,11.8355,11.8244,11.83,157600.0
2006-03-27 11:10:00,21.24,21.25,21.21,21.21,107200.0,11.83,11.8355,11.8133,11.8133,107200.0
2006-03-27 11:15:00,21.22,21.26,21.21,21.25,154400.0,11.8188,11.8411,11.8133,11.8355,154400.0
2006-03-27 11:20:00,21.25,21.25,21.23,21.23,62800.0,11.8355,11.8355,11.8244,11.8244,62800.0
2006-03-27 11:25:00,21.23,21.24,21.22,21.22,120600.0,11.8244,11.83,11.8188,11.8188,120600.0
2006-03-27 11:30:00,21.22,21.23,21.2,21.22,185200.0,11.8188,11.8244,11.8077,11.8188,185200.0
2006-03-27 11:35:00,21.23,21.23,21.21,21.21,62200.0,11.8244,11.8244,11.8133,11.8133,62200.0
2006-03-27 11:40:00,21.21,21.25,21.2,21.2,156400.0,11.8133,11.8355,11.8077,11.8077,156400.0
2006-03-27 11:45:00,21.2,21.2,21.18,21.18,196800.0,11.8077,11.8077,11.7965,11.7965,196800.0
2006-03-27 11:50:00,21.18,21.19,21.17,21.18,127600.0,11.7965,11.8021,11.791,11.7965,127600.0
2006-03-27 11:55:00,21.18,21.18,21.17,21.18,80600.0,11.7965,11.7965,11.791,11.7965,80600.0
2006-03-27 12:00:00,21.17,21.18,21.17,21.17,62000.0,11.791,11.7965,11.791,11.791,62000.0
2006-03-27 12:05:00,21.17,21.18,21.17,21.18,57600.0,11.791,11.7965,11.791,11.7965,57600.0
2006-03-27 12:10:00,21.17,21.18,21.17,21.18,48600.0,11.791,11.7965,11.791,11.7965,48600.0
2006-03-27 12:15:00,21.17,21.18,21.17,21.18,62600.0,11.791,11.7965,11.791,11.7965,62600.0
2006-03-27 12:20:00,21.18,21.18,21.17,21.18,61000.0,11.7965,11.7965,11.791,11.7965,61000.0
2006-03-27 12:25:00,21.18,21.18,21.18,21.18,40200.0,11.7965,11.7965,11.7965,11.7965,40200.0
2006-03-27 12:30:00,21.18,21.18,21.17,21.18,50800.0,11.7965,11.7965,11.791,11.7965,50800.0
2006-03-27 12:35:00,21.18,21.18,21.17,21.18,34000.0,11.7965,11.7965,11.791,11.7965,34000.0
2006-03-27 12:40:00,21.18,21.2,21.18,21.18,47000.0,11.7965,11.8077,11.7965,11.7965,47000.0
2006-03-27 12:45:00,21.18,21.2,21.18,21.2,33800.0,11.7965,11.8077,11.7965,11.8077,33800.0
2006-03-27 12:50:00,21.2,21.21,21.19,21.2,41000.0,11.8077,11.8133,11.8021,11.8077,41000.0
2006-03-27 12:55:00,21.2,21.2,21.18,21.2,35800.0,11.8077,11.8077,11.7965,11.8077,35800.0
2006-03-27 13:00:00,21.2,21.21,21.19,21.2,32400.0,11.8077,11.8133,11.8021,11.8077,32400.0
2006-03-27 13:05:00,21.2,21.21,21.2,21.2,35600.0,11.8077,11.8133,11.8077,11.8077,35600.0
2006-03-27 13:10:00,21.2,21.21,21.19,21.19,48200.0,11.8077,11.8133,11.8021,11.8021,48200.0
2006-03-27 13:15:00,21.19,21.22,21.19,21.22,54000.0,11.8021,11.8188,11.8021,11.8188,54000.0
2006-03-27 13:20:00,21.21,21.22,21.2,21.21,37800.0,11.8133,11.8188,11.8077,11.8133,37800.0
2006-03-27 13:25:00,21.21,21.22,21.2,21.21,43200.0,11.8133,11.8188,11.8077,11.8133,43200.0
2006-03-27 13:30:00,21.2,21.21,21.2,21.21,45800.0,11.8077,11.8133,11.8077,11.8133,45800.0
2006-03-27 13:35:00,21.2,21.21,21.18,21.18,42400.0,11.8077,11.8133,11.7965,11.7965,42400.0
2006-03-27 13:40:00,21.18,21.18,21.18,21.18,62800.0,11.7965,11.7965,11.7965,11.7965,62800.0
2006-03-27 13:45:00,21.18,21.2,21.18,21.19,58600.0,11.7965,11.8077,11.7965,11.8021,58600.0
2006-03-27 13:50:00,21.19,21.19,21.18,21.18,39600.0,11.8021,11.8021,11.7965,11.7965,39600.0
2006-03-27 13:55:00,21.18,21.2,21.18,21.18,44000.0,11.7965,11.8077,11.7965,11.7965,44000.0
2006-03-27 14:00:00,21.18,21.2,21.18,21.19,37000.0,11.7965,11.8077,11.7965,11.8021,37000.0
2006-03-27 14:05:00,21.2,21.2,21.18,21.18,46000.0,11.8077,11.8077,11.7965,11.7965,46000.0
2006-03-27 14:10:00,21.18,21.2,21.18,21.18,43800.0,11.7965,11.8077,11.7965,11.7965,43800.0
2006-03-27 14:15:00,21.19,21.2,21.18,21.2,40400.0,11.8021,11.8077,11.7965,11.8077,40400.0
2006-03-27 14:20:00,21.18,21.2,21.18,21.18,46600.0,11.7965,11.8077,11.7965,11.7965,46600.0
2006-03-27 14:25:00,21.18,21.2,21.18,21.2,51400.0,11.7965,11.8077,11.7965,11.8077,51400.0
2006-03-27 14:30:00,21.18,21.21,21.18,21.2,364000.0,11.7965,11.8133,11.7965,11.8077,364000.0
2006-03-27 14:35:00,21.2,21.21,21.18,21.2,229600.0,11.8077,11.8133,11.7965,11.8077,229600.0
2006-03-27 14:40:00,21.2,21.23,21.2,21.23,151400.0,11.8077,11.8244,11.8077,11.8244,151400.0
2006-03-27 14:45:00,21.23,21.23,21.22,21.23,106600.0,11.8244,11.8244,11.8188,11.8244,106600.0
2006-03-27 14:50:00,21.23,21.24,21.22,21.23,61200.0,11.8244,11.83,11.8188,11.8244,61200.0
2006-03-27 14:55:00,21.24,21.25,21.23,21.24,80800.0,11.83,11.8355,11.8244,11.83,80800.0
2006-03-27 15:00:00,21.24,21.24,21.22,21.23,103400.0,11.83,11.83,11.8188,11.8244,103400.0
2006-03-27 15:05:00,21.24,21.25,21.23,21.24,56200.0,11.83,11.8355,11.8244,11.83,56200.0
2006-03-27 15:10:00,21.24,21.24,21.22,21.22,149400.0,11.83,11.83,11.8188,11.8188,149400.0
2006-03-27 15:15:00,21.22,21.23,21.21,21.23,153400.0,11.8188,11.8244,11.8133,11.8244,153400.0
2006-03-27 15:20:00,21.22,21.23,21.2,21.2,184600.0,11.8188,11.8244,11.8077,11.8077,184600.0
2006-03-27 15:25:00,21.21,21.21,21.2,21.21,153000.0,11.8133,11.8133,11.8077,11.8133,153000.0
2006-03-27 15:30:00,21.2,21.23,21.2,21.21,164000.0,11.8077,11.8244,11.8077,11.8133,164000.0
2006-03-27 15:35:00,21.21,21.23,21.21,21.21,174600.0,11.8133,11.8244,11.8133,11.8133,174600.0
2006-03-27 15:40:00,21.21,21.22,21.19,21.2,188200.0,11.8133,11.8188,11.8021,11.8077,188200.0
2006-03-27 15:45:00,21.2,21.21,21.18,21.2,282600.0,11.8077,11.8133,11.7965,11.8077,282600.0
2006-03-27 15:50:00,21.2,21.21,21.2,21.2,248000.0,11.8077,11.8133,11.8077,11.8077,248000.0
2006-03-27 15:55:00,21.2,21.21,21.2,21.21,341000.0,11.8077,11.8133,11.8077,11.8133,341000.0
2006-03-28 09:30:00,21.16,21.23,21.15,21.21,265400.0,11.7854,11.8244,11.7798,11.8133,265400.0
2006-03-28 09:35:00,21.22,21.22,21.19,21.2,72200.0,11.8188,11.8188,11.8021,11.8077,72200.0
2006-03-28 09:40:00,21.19,21.21,21.19,21.21,53000.0,11.8021,11.8133,11.8021,11.8133,53000.0
2006-03-28 09:45:00,21.21,21.22,21.18,21.19,183000.0,11.8133,11.8188,11.7965,11.8021,183000.0
2006-03-28 09:50:00,21.19,21.21,21.18,21.2,136800.0,11.8021,11.8133,11.7965,11.8077,136800.0
2006-03-28 09:55:00,21.2,21.2,21.18,21.18,135600.0,11.8077,11.8077,11.7965,11.7965,135600.0
2006-03-28 10:00:00,21.18,21.19,21.17,21.18,286600.0,11.7965,11.8021,11.791,11.7965,286600.0
2006-03-28 10:05:00,21.18,21.18,21.16,21.16,137800.0,11.7965,11.7965,11.7854,11.7854,137800.0
2006-03-28 10:10:00,21.16,21.17,21.15,21.15,130600.0,11.7854,11.791,11.7798,11.7798,130600.0
2006-03-28 10:15:00,21.15,21.16,21.15,21.15,149800.0,11.7798,11.7854,11.7798,11.7798,149800.0
2006-03-28 10:20:00,21.15,21.16,21.14,21.14,98800.0,11.7798,11.7854,11.7743,11.7743,98800.0
2006-03-28 10:25:00,21.14,21.15,21.13,21.15,124200.0,11.7743,11.7798,11.7687,11.7798,124200.0
2006-03-28 10:30:00,21.14,21.16,21.14,21.16,91800.0,11.7743,11.7854,11.7743,11.7854,91800.0
2006-03-28 10:35:00,21.15,21.16,21.15,21.15,85600.0,11.7798,11.7854,11.7798,11.7798,85600.0
2006-03-28 10:40:00,21.15,21.16,21.15,21.15,92600.0,11.7798,11.7854,11.7798,11.7798,92600.0
2006-03-28 10:45:00,21.15,21.15,21.14,21.15,115600.0,11.7798,11.7798,11.7743,11.7798,115600.0
2006-03-28 10:50:00,21.15,21.15,21.13,21.13,156000.0,11.7798,11.7798,11.7687,11.7687,156000.0
2006-03-28 10:55:00,21.14,21.14,21.13,21.13,112400.0,11.7743,11.7743,11.7687,11.7687,112400.0
2006-03-28 11:00:00,21.13,21.14,21.13,21.14,176200.0,11.7687,11.7743,11.7687,11.7743,176200.0
2006-03-28 11:05:00,21.14,21.15,21.12,21.12,72000.0,11.7743,11.7798,11.7631,11.7631,72000.0
2006-03-28 11:10:00,21.13,21.13,21.11,21.13,39400.0,11.7687,11.7687,11.7576,11.7687,39400.0
2006-03-28 11:15:00,21.13,21.13,21.11,21.12,52800.0,11.7687,11.7687,11.7576,11.7631,52800.0
2006-03-28 11:20:00,21.12,21.13,21.12,21.13,58400.0,11.7631,11.7687,11.7631,11.7687,58400.0
2006-03-28 11:25:00,21.13,21.17,21.13,21.15,87800.0,11.7687,11.791,11.7687,11.7798,87800.0
2006-03-28 11:30:00,21.15,21.17,21.14,21.16,71600.0,11.7798,11.791,11.7743,11.7854,71600.0
2006-03-28 11:35:00,21.16,21.17,21.16,21.17,51000.0,11.7854,11.791,11.7854,11.791,51000.0
2006-03-28 11:40:00,21.17,21.22,21.17,21.2,302200.0,11.791,11.8188,11.791,11.8077,302200.0
2006-03-28 11:45:00,21.2,21.22,21.18,21.18,338400.0,11.8077,11.8188,11.7965,11.7965,338400.0
2006-03-28 11:50:00,21.18,21.19,21.17,21.19,129800.0,11.7965,11.8021,11.791,11.8021,129800.0
2006-03-28 11:55:00,21.18,21.2,21.18,21.18,98200.0,11.7965,11.8077,11.7965,11.7965,98200.0
2006-03-28 12:00:00,21.18,21.19,21.18,21.19,86200.0,11.7965,11.8021,11.7965,11.8021,86200.0
2006-03-28 12:05:00,21.19,21.19,21.18,21.18,57200.0,11.8021,11.8021,11.7965,11.7965,57200.0
2006-03-28 12:10:00,21.18,21.19,21.18,21.19,29000.0,11.7965,11.8021,11.7965,11.8021,29000.0
2006-03-28 12:15:00,21.19,21.22,21.19,21.2,125200.0,11.8021,11.8188,11.8021,11.8077,125200.0
2006-03-28 12:20:00,21.2,21.23,21.2,21.23,70400.0,11.8077,11.8244,11.8077,11.8244,70400.0
2006-03-28 12:25:00,21.22,21.25,21.22,21.23,61600.0,11.8188,11.8355,11.8188,11.8244,61600.0
2006-03-28 12:30:00,21.24,21.24,21.22,21.22,149600.0,11.83,11.83,11.8188,11.8188,149600.0
2006-03-28 12:35:00,21.22,21.22,21.21,21.21,130400.0,11.8188,11.8188,11.8133,11.8133,130400.0
2006-03-28 12:40:00,21.21,21.22,21.2,21.21,101600.0,11.8133,11.8188,11.8077,11.8133,101600.0
2006-03-28 12:45:00,21.21,21.22,21.2,21.2,69600.0,11.8133,11.8188,11.8077,11.8077,69600.0
2006-03-28 12:50:00,21.2,21.2,21.19,21.19,74000.0,11.8077,11.8077,11.8021,11.8021,74000.0
2006-03-28 12:55:00,21.19,21.2,21.19,21.2,109600.0,11.8021,11.8077,11.8021,11.8077,109600.0
2006-03-28 13:00:00,21.2,21.21,21.18,21.18,170200.0,11.8077,11.8133,11.7965,11.7965,170200.0
2006-03-28 13:05:00,21.18,21.18,21.18,21.18,42000.0,11.7965,11.7965,11.7965,11.7965,42000.0
2006-03-28 13:10:00,21.18,21.18,21.18,21.18,67400.0,11.7965,11.7965,11.7965,11.7965,67400.0
2006-03-28 13:15:00,21.18,21.18,21.18,21.18,77200.0,11.7965,11.7965,11.7965,11.7965,77200.0
2006-03-28 13:20:00,21.18,21.18,21.18,21.18,66400.0,11.7965,11.7965,11.7965,11.7965,66400.0
2006-03-28 13:25:00,21.18,21.18,21.18,21.18,165000.0,11.7965,11.7965,11.7965,11.7965,165000.0
2006-03-28 13:30:00,21.18,21.18,21.18,21.18,226600.0,11.7965,11.7965,11.7965,11.7965,226600.0
2006-03-28 13:35:00,21.18,21.2,21.18,21.2,58000.0,11.7965,11.8077,11.7965,11.8077,58000.0
2006-03-28 13:40:00,21.19,21.2,21.16,21.16,74600.0,11.8021,11.8077,11.7854,11.7854,74600.0
2006-03-28 13:45:00,21.17,21.18,21.16,21.18,48800.0,11.791,11.7965,11.7854,11.7965,48800.0
2006-03-28 13:50:00,21.18,21.18,21.18,21.18,43400.0,11.7965,11.7965,11.7965,11.7965,43400.0
2006-03-28 13:55:00,21.18,21.18,21.18,21.18,55000.0,11.7965,11.7965,11.7965,11.7965,55000.0
2006-03-28 14:00:00,21.18,21.2,21.18,21.19,76200.0,11.7965,11.8077,11.7965,11.8021,76200.0
2006-03-28 14:05:00,21.19,21.2,21.19,21.19,45200.0,11.8021,11.8077,11.8021,11.8021,45200.0
2006-03-28 14:10:00,21.19,21.22,21.18,21.2,82600.0,11.8021,11.8188,11.7965,11.8077,82600.0
2006-03-28 14:15:00,21.2,21.21,21.15,21.16,122600.0,11.8077,11.8133,11.7798,11.7854,122600.0
2006-03-28 14:20:00,21.16,21.17,21.09,21.1,388000.0,11.7854,11.791,11.7464,11.752,388000.0
2006-03-28 14:25:00,21.1,21.15,21.09,21.11,152800.0,11.752,11.7798,11.7464,11.7576,152800.0
2006-03-28 14:30:00,21.11,21.13,21.06,21.13,253200.0,11.7576,11.7687,11.7297,11.7687,253200.0
2006-03-28 14:35:00,21.13,21.16,21.09,21.12,227400.0,11.7687,11.7854,11.7464,11.7631,227400.0
2006-03-28 14:40:00,21.11,21.17,21.11,21.13,177000.0,11.7576,11.791,11.7576,11.7687,177000.0
2006-03-28 14:45:00,21.13,21.15,21.1,21.14,162000.0,11.7687,11.7798,11.752,11.7743,162000.0
2006-03-28 14:50:00,21.15,21.15,21.11,21.13,129400.0,11.7798,11.7798,11.7576,11.7687,129400.0
2006-03-28 14:55:00,21.13,21.15,21.11,21.14,212600.0,11.7687,11.7798,11.7576,11.7743,212600.0
2006-03-28 15:00:00,21.14,21.15,21.11,21.12,133000.0,11.7743,11.7798,11.7576,11.7631,133000.0
2006-03-28 15:05:00,21.11,21.14,21.1,21.11,177800.0,11.7576,11.7743,11.752,11.7576,177800.0
2006-03-28 15:10:00,21.1,21.11,21.1,21.11,151800.0,11.752,11.7576,11.752,11.7576,151800.0
2006-03-28 15:15:00,21.11,21.12,21.09,21.11,174200.0,11.7576,11.7631,11.7464,11.7576,174200.0
2006-03-28 15:20:00,21.11,21.15,21.11,21.12,156600.0,11.7576,11.7798,11.7576,11.7631,156600.0
2006-03-28 15:25:00,21.12,21.13,21.1,21.11,125800.0,11.7631,11.7687,11.752,11.7576,125800.0
2006-03-28 15:30:00,21.11,21.12,21.1,21.11,148400.0,11.7576,11.7631,11.752,11.7576,148400.0
2006-03-28 15:35:00,21.11,21.11,21.1,21.11,159800.0,11.7576,11.7576,11.752,11.7576,159800.0
2006-03-28 15:40:00,21.11,21.11,21.08,21.09,188800.0,11.7576,11.7576,11.7408,11.7464,188800.0
2006-03-28 15:45:00,21.09,21.09,21.06,21.08,188800.0,11.7464,11.7464,11.7297,11.7408,188800.0
2006-03-28 15:50:00,21.08,21.11,21.08,21.11,185200.0,11.7408,11.7576,11.7408,11.7576,185200.0
2006-03-28 15:55:00,21.11,21.11,21.09,21.09,280200.0,11.7576,11.7576,11.7464,11.7464,280200.0
2006-03-29 09:30:00,21.05,21.15,21.05,21.1,329800.0,11.7241,11.7798,11.7241,11.752,329800.0
2006-03-29 09:35:00,21.11,21.11,21.08,21.08,93800.0,11.7576,11.7576,11.7408,11.7408,93800.0
2006-03-29 09:40:00,21.08,21.09,21.05,21.06,83200.0,11.7408,11.7464,11.7241,11.7297,83200.0
2006-03-29 09:45:00,21.05,21.08,21.05,21.08,76600.0,11.7241,11.7408,11.7241,11.7408,76600.0
2006-03-29 09:50:00,21.07,21.08,21.05,21.05,92400.0,11.7353,11.7408,11.7241,11.7241,92400.0
2006-03-29 09:55:00,21.05,21.06,21.04,21.06,115800.0,11.7241,11.7297,11.7186,11.7297,115800.0
2006-03-29 10:00:00,21.06,21.08,21.04,21.06,89800.0,11.7297,11.7408,11.7186,11.7297,89800.0
2006-03-29 10:05:00,21.06,21.09,21.06,21.08,159200.0,11.7297,11.7464,11.7297,11.7408,159200.0
2006-03-29 10:10:00,21.08,21.08,21.06,21.08,137800.0,11.7408,11.7408,11.7297,11.7408,137800.0
2006-03-29 10:15:00,21.08,21.11,21.07,21.07,131600.0,11.7408,11.7576,11.7353,11.7353,131600.0
2006-03-29 10:20:00,21.07,21.1,21.07,21.08,98800.0,11.7353,11.752,11.7353,11.7408,98800.0
2006-03-29 10:25:00,21.08,21.09,21.07,21.08,91200.0,11.7408,11.7464,11.7353,11.7408,91200.0
2006-03-29 10:30:00,21.08,21.09,21.07,21.08,69800.0,11.7408,11.7464,11.7353,11.7408,69800.0
2006-03-29 10:35:00,21.08,21.08,21.03,21.03,96200.0,11.7408,11.7408,11.713,11.713,96200.0
2006-03-29 10:40:00,21.03,21.05,21.03,21.04,74400.0,11.713,11.7241,11.713,11.7186,74400.0
2006-03-29 10:45:00,21.04,21.05,21.03,21.04,80800.0,11.7186,11.7241,11.713,11.7186,80800.0
2006-03-29 10:50:00,21.03,21.05,21.02,21.04,71400.0,11.713,11.7241,11.7074,11.7186,71400.0
2006-03-29 10:55:00,21.04,21.05,21.02,21.02,46400.0,11.7186,11.7241,11.7074,11.7074,46400.0
2006-03-29 11:00:00,21.02,21.04,21.01,21.04,73200.0,11.7074,11.7186,11.7019,11.7186,73200.0
2006-03-29 11:05:00,21.03,21.06,21.03,21.06,82600.0,11.713,11.7297,11.713,11.7297,82600.0
2006-03-29 11:10:00,21.06,21.06,21.03,21.03,118600.0,11.7297,11.7297,11.713,11.713,118600.0
2006-03-29 11:15:00,21.03,21.04,21.02,21.04,110600.0,11.713,11.7186,11.7074,11.7186,110600.0
2006-03-29 11:20:00,21.03,21.06,21.03,21.05,63600.0,11.713,11.7297,11.713,11.7241,63600.0
2006-03-29 11:25:00,21.05,21.08,21.03,21.08,202800.0,11.7241,11.7408,11.713,11.7408,202800.0
2006-03-29 11:30:00,21.08,21.11,21.07,21.1,176400.0,11.7408,11.7576,11.7353,11.752,176400.0
2006-03-29 11:35:00,21.11,21.11,21.08,21.09,66600.0,11.7576,11.7576,11.7408,11.7464,66600.0
2006-03-29 11:40:00,21.09,21.11,21.08,21.1,88000.0,11.7464,11.7576,11.7408,11.752,88000.0
2006-03-29 11:45:00,21.1,21.11,21.09,21.1,112600.0,11.752,11.7576,11.7464,11.752,112600.0
2006-03-29 11:50:00,21.1,21.11,21.09,21.1,42200.0,11.752,11.7576,11.7464,11.752,42200.0
2006-03-29 11:55:00,21.1,21.1,21.08,21.1,52200.0,11.752,11.752,11.7408,11.752,52200.0
2006-03-29 12:00:00,21.1,21.11,21.1,21.11,64600.0,11.752,11.7576,11.752,11.7576,64600.0
2006-03-29 12:05:00,21.1,21.11,21.1,21.1,81600.0,11.752,11.7576,11.752,11.752,81600.0
2006-03-29 12:10:00,21.1,21.11,21.09,21.1,53800.0,11.752,11.7576,11.7464,11.752,53800.0
2006-03-29 12:15:00,21.1,21.1,21.09,21.1,62000.0,11.752,11.752,11.7464,11.752,62000.0
2006-03-29 12:20:00,21.1,21.11,21.09,21.1,55600.0,11.752,11.7576,11.7464,11.752,55600.0
2006-03-29 12:25:00,21.1,21.11,21.08,21.1,36600.0,11.752,11.7576,11.7408,11.752,36600.0
2006-03-29 12:30:00,21.1,21.11,21.1,21.11,32200.0,11.752,11.7576,11.752,11.7576,32200.0
2006-03-29 12:35:00,21.11,21.11,21.1,21.1,56800.0,11.7576,11.7576,11.752,11.752,56800.0
2006-03-29 12:40:00,21.1,21.1,21.1,21.1,24200.0,11.752,11.752,11.752,11.752,24200.0
2006-03-29 12:45:00,21.1,21.1,21.09,21.1,37800.0,11.752,11.752,11.7464,11.752,37800.0
2006-03-29 12:50:00,21.1,21.1,21.09,21.09,29000.0,11.752,11.752,11.7464,11.7464,29000.0
2006-03-29 12:55:00,21.09,21.09,21.09,21.09,88000.0,11.7464,11.7464,11.7464,11.7464,88000.0
2006-03-29 13:00:00,21.09,21.11,21.09,21.1,43200.0,11.7464,11.7576,11.7464,11.752,43200.0
2006-03-29 13:05:00,21.1,21.11,21.09,21.09,22800.0,11.752,11.7576,11.7464,11.7464,22800.0
2006-03-29 13:10:00,21.1,21.1,21.09,21.1,55400.0,11.752,11.752,11.7464,11.752,55400.0
2006-03-29 13:15:00,21.09,21.15,21.08,21.15,101400.0,11.7464,11.7798,11.7408,11.7798,101400.0
2006-03-29 13:20:00,21.14,21.18,21.13,21.13,92000.0,11.7743,11.7965,11.7687,11.7687,92000.0
2006-03-29 13:25:00,21.13,21.14,21.11,21.11,49600.0,11.7687,11.7743,11.7576,11.7576,49600.0
2006-03-29 13:30:00,21.12,21.12,21.1,21.1,60600.0,11.7631,11.7631,11.752,11.752,60600.0
2006-03-29 13:35:00,21.1,21.1,21.09,21.09,27400.0,11.752,11.752,11.7464,11.7464,27400.0
2006-03-29 13:40:00,21.09,21.09,21.08,21.09,48200.0,11.7464,11.7464,11.7408,11.7464,48200.0
2006-03-29 13:45:00,21.09,21.09,21.07,21.08,43800.0,11.7464,11.7464,11.7353,11.7408,43800.0
2006-03-29 13:50:00,21.08,21.11,21.08,21.1,48000.0,11.7408,11.7576,11.7408,11.752,48000.0
2006-03-29 13:55:00,21.1,21.1,21.09,21.09,39400.0,11.752,11.752,11.7464,11.7464,39400.0
2006-03-29 14:00:00,21.09,21.11,21.09,21.1,47400.0,11.7464,11.7576,11.7464,11.752,47400.0
2006-03-29 14:05:00,21.11,21.13,21.09,21.13,43000.0,11.7576,11.7687,11.7464,11.7687,43000.0
2006-03-29 14:10:00,21.12,21.13,21.11,21.11,62200.0,11.7631,11.7687,11.7576,11.7576,62200.0
2006-03-29 14:15:00,21.11,21.13,21.11,21.12,56000.0,11.7576,11.7687,11.7576,11.7631,56000.0
2006-03-29 14:20:00,21.12,21.12,21.09,21.1,75400.0,11.7631,11.7631,11.7464,11.752,75400.0
2006-03-29 14:25:00,21.1,21.11,21.09,21.09,70200.0,11.752,11.7576,11.7464,11.7464,70200.0
2006-03-29 14:30:00,21.1,21.1,21.09,21.1,43200.0,11.752,11.752,11.7464,11.752,43200.0
2006-03-29 14:35:00,21.1,21.1,21.08,21.08,85000.0,11.752,11.752,11.7408,11.7408,85000.0
2006-03-29 14:40:00,21.08,21.09,21.08,21.08,43800.0,11.7408,11.7464,11.7408,11.7408,43800.0
2006-03-29 14:45:00,21.08,21.09,21.08,21.09,62800.0,11.7408,11.7464,11.7408,11.7464,62800.0
2006-03-29 14:50:00,21.1,21.11,21.09,21.11,110600.0,11.752,11.7576,11.7464,11.7576,110600.0
2006-03-29 14:55:00,21.11,21.13,21.11,21.13,62600.0,11.7576,11.7687,11.7576,11.7687,62600.0
2006-03-29 15:00:00,21.13,21.14,21.11,21.13,88800.0,11.7687,11.7743,11.7576,11.7687,88800.0
2006-03-29 15:05:00,21.13,21.13,21.11,21.11,64800.0,11.7687,11.7687,11.7576,11.7576,64800.0
2006-03-29 15:10:00,21.11,21.11,21.1,21.1,104000.0,11.7576,11.7576,11.752,11.752,104000.0
2006-03-29 15:15:00,21.1,21.12,21.1,21.11,148200.0,11.752,11.7631,11.752,11.7576,148200.0
2006-03-29 15:20:00,21.11,21.15,21.11,21.13,113800.0,11.7576,11.7798,11.7576,11.7687,113800.0
2006-03-29 15:25:00,21.13,21.14,21.11,21.13,98000.0,11.7687,11.7743,11.7576,11.7687,98000.0
2006-03-29 15:30:00,21.13,21.14,21.11,21.12,102600.0,11.7687,11.7743,11.7576,11.7631,102600.0
2006-03-29 15:35:00,21.11,21.11,21.1,21.11,99200.0,11.7576,11.7576,11.752,11.7576,99200.0
2006-03-29 15:40:00,21.11,21.11,21.08,21.09,127200.0,11.7576,11.7576,11.7408,11.7464,127200.0
2006-03-29 15:45:00,21.09,21.1,21.08,21.09,114800.0,11.7464,11.752,11.7408,11.7464,114800.0
2006-03-29 15:50:00,21.09,21.11,21.08,21.1,150000.0,11.7464,11.7576,11.7408,11.752,150000.0
2006-03-29 15:55:00,21.09,21.1,21.08,21.08,229400.0,11.7464,11.752,11.7408,11.7408,229400.0
2006-03-30 09:30:00,20.99,21.02,20.97,20.99,557200.0,11.6907,11.7074,11.6796,11.6907,557200.0
2006-03-30 09:35:00,20.99,20.99,20.97,20.98,171000.0,11.6907,11.6907,11.6796,11.6851,171000.0
2006-03-30 09:40:00,20.97,20.98,20.95,20.96,130000.0,11.6796,11.6851,11.6684,11.674,130000.0
2006-03-30 09:45:00,20.95,21.05,20.95,21.04,376000.0,11.6684,11.7241,11.6684,11.7186,376000.0
2006-03-30 09:50:00,21.05,21.06,21.02,21.03,309400.0,11.7241,11.7297,11.7074,11.713,309400.0
2006-03-30 09:55:00,21.03,21.04,21.02,21.03,68200.0,11.713,11.7186,11.7074,11.713,68200.0
2006-03-30 10:00:00,21.03,21.04,21.02,21.03,150800.0,11.713,11.7186,11.7074,11.713,150800.0
2006-03-30 10:05:00,21.04,21.05,21.03,21.04,142000.0,11.7186,11.7241,11.713,11.7186,142000.0
2006-03-30 10:10:00,21.04,21.05,21.03,21.04,113400.0,11.7186,11.7241,11.713,11.7186,113400.0
2006-03-30 10:15:00,21.05,21.05,21.03,21.04,100200.0,11.7241,11.7241,11.713,11.7186,100200.0
2006-03-30 10:20:00,21.04,21.11,21.04,21.11,181000.0,11.7186,11.7576,11.7186,11.7576,181000.0
2006-03-30 10:25:00,21.11,21.11,21.05,21.08,158400.0,11.7576,11.7576,11.7241,11.7408,158400.0
2006-03-30 10:30:00,21.08,21.1,21.07,21.09,107600.0,11.7408,11.752,11.7353,11.7464,107600.0
2006-03-30 10:35:00,21.09,21.11,21.09,21.1,253400.0,11.7464,11.7576,11.7464,11.752,253400.0
2006-03-30 10:40:00,21.1,21.12,21.09,21.11,276200.0,11.752,11.7631,11.7464,11.7576,276200.0
2006-03-30 10:45:00,21.11,21.13,21.11,21.13,165200.0,11.7576,11.7687,11.7576,11.7687,165200.0
2006-03-30 10:50:00,21.13,21.13,21.09,21.09,210000.0,11.7687,11.7687,11.7464,11.7464,210000.0
2006-03-30 10:55:00,21.1,21.1,21.04,21.05,151800.0,11.752,11.752,11.7186,11.7241,151800.0
2006-03-30 11:00:00,21.05,21.07,21.04,21.06,294600.0,11.7241,11.7353,11.7186,11.7297,294600.0
2006-03-30 11:05:00,21.06,21.06,21.05,21.06,244800.0,11.7297,11.7297,11.7241,11.7297,244800.0
2006-03-30 11:10:00,21.05,21.06,21.04,21.04,945600.0,11.7241,11.7297,11.7186,11.7186,945600.0
2006-03-30 11:15:00,21.04,21.05,21.04,21.05,176000.0,11.7186,11.7241,11.7186,11.7241,176000.0
2006-03-30 11:20:00,21.05,21.05,21.04,21.04,145000.0,11.7241,11.7241,11.7186,11.7186,145000.0
2006-03-30 11:25:00,21.04,21.05,21.04,21.05,73200.0,11.7186,11.7241,11.7186,11.7241,73200.0
2006-03-30 11:30:00,21.05,21.05,21.03,21.04,192400.0,11.7241,11.7241,11.713,11.7186,192400.0
2006-03-30 11:35:00,21.05,21.06,21.03,21.05,230600.0,11.7241,11.7297,11.713,11.7241,230600.0
2006-03-30 11:40:00,21.05,21.06,21.05,21.06,293800.0,11.7241,11.7297,11.7241,11.7297,293800.0
2006-03-30 11:45:00,21.06,21.06,21.05,21.05,147200.0,11.7297,11.7297,11.7241,11.7241,147200.0
2006-03-30 11:50:00,21.05,21.06,21.05,21.05,130800.0,11.7241,11.7297,11.7241,11.7241,130800.0
2006-03-30 11:55:00,21.05,21.07,21.05,21.05,67000.0,11.7241,11.7353,11.7241,11.7241,67000.0
2006-03-30 12:00:00,21.05,21.06,21.05,21.06,61000.0,11.7241,11.7297,11.7241,11.7297,61000.0
2006-03-30 12:05:00,21.06,21.06,21.05,21.05,33400.0,11.7297,11.7297,11.7241,11.7241,33400.0
2006-03-30 12:10:00,21.05,21.07,21.05,21.05,55800.0,11.7241,11.7353,11.7241,11.7241,55800.0
2006-03-30 12:15:00,21.05,21.06,21.05,21.05,96600.0,11.7241,11.7297,11.7241,11.7241,96600.0
2006-03-30 12:20:00,21.05,21.07,21.05,21.07,55400.0,11.7241,11.7353,11.7241,11.7353,55400.0
2006-03-30 12:25:00,21.07,21.08,21.06,21.08,40200.0,11.7353,11.7408,11.7297,11.7408,40200.0
2006-03-30 12:30:00,21.07,21.09,21.07,21.08,93400.0,11.7353,11.7464,11.7353,11.7408,93400.0
2006-03-30 12:35:00,21.08,21.08,21.05,21.05,80800.0,11.7408,11.7408,11.7241,11.7241,80800.0
2006-03-30 12:40:00,21.05,21.07,21.05,21.06,196600.0,11.7241,11.7353,11.7241,11.7297,196600.0
2006-03-30 12:45:00,21.06,21.07,21.06,21.06,128600.0,11.7297,11.7353,11.7297,11.7297,128600.0
2006-03-30 12:50:00,21.06,21.07,21.04,21.07,69000.0,11.7297,11.7353,11.7186,11.7353,69000.0
2006-03-30 12:55:00,21.07,21.09,21.07,21.08,60200.0,11.7353,11.7464,11.7353,11.7408,60200.0
2006-03-30 13:00:00,21.07,21.08,21.03,21.05,119600.0,11.7353,11.7408,11.713,11.7241,119600.0
2006-03-30 13:05:00,21.04,21.05,21.04,21.05,46400.0,11.7186,11.7241,11.7186,11.7241,46400.0
2006-03-30 13:10:00,21.05,21.05,21.01,21.01,161800.0,11.7241,11.7241,11.7019,11.7019,161800.0
2006-03-30 13:15:00,21.02,21.03,21.0,21.02,43000.0,11.7074,11.713,11.6963,11.7074,43000.0
2006-03-30 13:20:00,21.02,21.03,21.01,21.02,52000.0,11.7074,11.713,11.7019,11.7074,52000.0
2006-03-30 13:25:00,21.02,21.03,21.0,21.0,59000.0,11.7074,11.713,11.6963,11.6963,59000.0
2006-03-30 13:30:00,21.0,21.0,20.96,20.96,138600.0,11.6963,11.6963,11.674,11.674,138600.0
2006-03-30 13:35:00,20.97,20.98,20.96,20.96,82400.0,11.6796,11.6851,11.674,11.674,82400.0
2006-03-30 13:40:00,20.96,20.99,20.96,20.98,66200.0,11.674,11.6907,11.674,11.6851,66200.0
2006-03-30 13:45:00,20.99,20.99,20.97,20.98,62000.0,11.6907,11.6907,11.6796,11.6851,62000.0
2006-03-30 13:50:00,20.98,20.99,20.97,20.97,54800.0,11.6851,11.6907,11.6796,11.6796,54800.0
2006-03-30 13:55:00,20.98,20.99,20.96,20.97,50000.0,11.6851,11.6907,11.674,11.6796,50000.0
2006-03-30 14:00:00,20.97,21.0,20.97,21.0,63400.0,11.6796,11.6963,11.6796,11.6963,63400.0
2006-03-30 14:05:00,21.0,21.01,20.99,21.0,79800.0,11.6963,11.7019,11.6907,11.6963,79800.0
2006-03-30 14:10:00,21.0,21.0,20.99,21.0,76000.0,11.6963,11.6963,11.6907,11.6963,76000.0
2006-03-30 14:15:00,20.99,21.0,20.99,20.99,241200.0,11.6907,11.6963,11.6907,11.6907,241200.0
2006-03-30 14:20:00,20.99,20.99,20.96,20.97,82200.0,11.6907,11.6907,11.674,11.6796,82200.0
2006-03-30 14:25:00,20.98,20.99,20.97,20.99,86400.0,11.6851,11.6907,11.6796,11.6907,86400.0
2006-03-30 14:30:00,20.99,21.0,20.98,20.99,83000.0,11.6907,11.6963,11.6851,11.6907,83000.0
2006-03-30 14:35:00,20.99,20.99,20.97,20.97,69800.0,11.6907,11.6907,11.6796,11.6796,69800.0
2006-03-30 14:40:00,20.97,20.98,20.96,20.97,87400.0,11.6796,11.6851,11.674,11.6796,87400.0
2006-03-30 14:45:00,20.97,20.99,20.96,20.98,80400.0,11.6796,11.6907,11.674,11.6851,80400.0
2006-03-30 14:50:00,20.98,21.0,20.97,20.98,88800.0,11.6851,11.6963,11.6796,11.6851,88800.0
2006-03-30 14:55:00,20.98,20.99,20.98,20.98,63400.0,11.6851,11.6907,11.6851,11.6851,63400.0
2006-03-30 15:00:00,20.98,20.99,20.98,20.98,72200.0,11.6851,11.6907,11.6851,11.6851,72200.0
2006-03-30 15:05:00,20.98,21.0,20.98,20.98,85200.0,11.6851,11.6963,11.6851,11.6851,85200.0
2006-03-30 15:10:00,20.99,21.0,20.98,20.99,83000.0,11.6907,11.6963,11.6851,11.6907,83000.0
2006-03-30 15:15:00,20.99,21.0,20.99,21.0,67600.0,11.6907,11.6963,11.6907,11.6963,67600.0
2006-03-30 15:20:00,21.0,21.03,21.0,21.03,113400.0,11.6963,11.713,11.6963,11.713,113400.0
2006-03-30 15:25:00,21.03,21.04,21.01,21.04,121600.0,11.713,11.7186,11.7019,11.7186,121600.0
2006-03-30 15:30:00,21.04,21.05,21.03,21.05,144800.0,11.7186,11.7241,11.713,11.7241,144800.0
2006-03-30 15:35:00,21.05,21.06,21.04,21.05,118200.0,11.7241,11.7297,11.7186,11.7241,118200.0
2006-03-30 15:40:00,21.05,21.05,21.02,21.03,189800.0,11.7241,11.7241,11.7074,11.713,189800.0
2006-03-30 15:45:00,21.03,21.08,21.03,21.07,291800.0,11.713,11.7408,11.713,11.7353,291800.0
2006-03-30 15:50:00,21.06,21.08,21.05,21.08,213000.0,11.7297,11.7408,11.7241,11.7408,213000.0
2006-03-30 15:55:00,21.08,21.08,21.05,21.06,389000.0,11.7408,11.7408,11.7241,11.7297,389000.0
2006-03-31 09:30:00,21.06,21.1,21.01,21.07,445200.0,11.7297,11.752,11.7019,11.7353,445200.0
2006-03-31 09:35:00,21.07,21.09,21.04,21.05,158600.0,11.7353,11.7464,11.7186,11.7241,158600.0
2006-03-31 09:40:00,21.05,21.06,21.04,21.05,88400.0,11.7241,11.7297,11.7186,11.7241,88400.0
2006-03-31 09:45:00,21.06,21.08,21.05,21.06,175000.0,11.7297,11.7408,11.7241,11.7297,175000.0
2006-03-31 09:50:00,21.05,21.08,21.03,21.07,127000.0,11.7241,11.7408,11.713,11.7353,127000.0
2006-03-31 09:55:00,21.07,21.08,21.06,21.08,162600.0,11.7353,11.7408,11.7297,11.7408,162600.0
2006-03-31 10:00:00,21.08,21.08,21.06,21.06,75400.0,11.7408,11.7408,11.7297,11.7297,75400.0
2006-03-31 10:05:00,21.06,21.07,21.05,21.05,97800.0,11.7297,11.7353,11.7241,11.7241,97800.0
2006-03-31 10:10:00,21.05,21.07,21.05,21.06,80600.0,11.7241,11.7353,11.7241,11.7297,80600.0
2006-03-31 10:15:00,21.06,21.07,21.06,21.06,79000.0,11.7297,11.7353,11.7297,11.7297,79000.0
2006-03-31 10:20:00,21.06,21.07,21.0,21.0,222000.0,11.7297,11.7353,11.6963,11.6963,222000.0
2006-03-31 10:25:00,21.0,21.02,20.98,20.99,241800.0,11.6963,11.7074,11.6851,11.6907,241800.0
2006-03-31 10:30:00,20.99,21.03,20.99,21.02,101400.0,11.6907,11.713,11.6907,11.7074,101400.0
2006-03-31 10:35:00,21.01,21.02,20.99,20.99,117800.0,11.7019,11.7074,11.6907,11.6907,117800.0
2006-03-31 10:40:00,20.99,21.08,20.99,20.99,208400.0,11.6907,11.7408,11.6907,11.6907,208400.0
2006-03-31 10:45:00,20.99,21.0,20.98,21.0,112400.0,11.6907,11.6963,11.6851,11.6963,112400.0
2006-03-31 10:50:00,21.0,21.0,20.98,21.0,116400.0,11.6963,11.6963,11.6851,11.6963,116400.0
2006-03-31 10:55:00,20.99,20.99,20.98,20.98,77200.0,11.6907,11.6907,11.6851,11.6851,77200.0
2006-03-31 11:00:00,20.98,20.98,20.96,20.98,112200.0,11.6851,11.6851,11.674,11.6851,112200.0
2006-03-31 11:05:00,20.98,20.99,20.97,20.98,72000.0,11.6851,11.6907,11.6796,11.6851,72000.0
2006-03-31 11:10:00,20.98,20.99,20.97,20.99,69200.0,11.6851,11.6907,11.6796,11.6907,69200.0
2006-03-31 11:15:00,20.98,20.99,20.97,20.97,60400.0,11.6851,11.6907,11.6796,11.6796,60400.0
2006-03-31 11:20:00,20.98,20.98,20.97,20.98,69600.0,11.6851,11.6851,11.6796,11.6851,69600.0
2006-03-31 11:25:00,20.97,21.0,20.97,20.98,427800.0,11.6796,11.6963,11.6796,11.6851,427800.0
2006-03-31 11:30:00,20.98,21.0,20.98,21.0,99400.0,11.6851,11.6963,11.6851,11.6963,99400.0
2006-03-31 11:35:00,21.0,21.0,20.99,21.0,83800.0,11.6963,11.6963,11.6907,11.6963,83800.0
2006-03-31 11:40:00,21.0,21.0,20.99,21.0,126800.0,11.6963,11.6963,11.6907,11.6963,126800.0
2006-03-31 11:45:00,21.0,21.03,21.0,21.02,128800.0,11.6963,11.713,11.6963,11.7074,128800.0
2006-03-31 11:50:00,21.02,21.02,21.01,21.01,48800.0,11.7074,11.7074,11.7019,11.7019,48800.0
2006-03-31 11:55:00,21.01,21.03,21.0,21.0,68800.0,11.7019,11.713,11.6963,11.6963,68800.0
2006-03-31 12:00:00,21.01,21.02,21.0,21.0,95800.0,11.7019,11.7074,11.6963,11.6963,95800.0
2006-03-31 12:05:00,21.0,21.0,20.99,21.0,116400.0,11.6963,11.6963,11.6907,11.6963,116400.0
2006-03-31 12:10:00,21.0,21.03,21.0,21.01,108400.0,11.6963,11.713,11.6963,11.7019,108400.0
2006-03-31 12:15:00,21.01,21.02,21.0,21.0,64800.0,11.7019,11.7074,11.6963,11.6963,64800.0
2006-03-31 12:20:00,21.0,21.02,21.0,21.01,47800.0,11.6963,11.7074,11.6963,11.7019,47800.0
2006-03-31 12:25:00,21.02,21.03,21.0,21.02,68400.0,11.7074,11.713,11.6963,11.7074,68400.0
2006-03-31 12:30:00,21.02,21.04,21.02,21.04,68200.0,11.7074,11.7186,11.7074,11.7186,68200.0
2006-03-31 12:35:00,21.04,21.04,21.03,21.04,51400.0,11.7186,11.7186,11.713,11.7186,51400.0
2006-03-31 12:40:00,21.04,21.05,21.01,21.02,55800.0,11.7186,11.7241,11.7019,11.7074,55800.0
2006-03-31 12:45:00,21.02,21.05,21.01,21.03,73000.0,11.7074,11.7241,11.7019,11.713,73000.0
2006-03-31 12:50:00,21.03,21.05,21.03,21.04,66000.0,11.713,11.7241,11.713,11.7186,66000.0
2006-03-31 12:55:00,21.05,21.05,21.03,21.03,65000.0,11.7241,11.7241,11.713,11.713,65000.0
2006-03-31 13:00:00,21.04,21.04,21.02,21.03,45400.0,11.7186,11.7186,11.7074,11.713,45400.0
2006-03-31 13:05:00,21.03,21.03,21.02,21.03,40600.0,11.713,11.713,11.7074,11.713,40600.0
2006-03-31 13:10:00,21.03,21.05,21.03,21.03,84000.0,11.713,11.7241,11.713,11.713,84000.0
2006-03-31 13:15:00,21.03,21.05,21.02,21.03,309000.0,11.713,11.7241,11.7074,11.713,309000.0
2006-03-31 13:20:00,21.03,21.03,21.02,21.02,38200.0,11.713,11.713,11.7074,11.7074,38200.0
2006-03-31 13:25:00,21.02,21.02,21.0,21.0,103000.0,11.7074,11.7074,11.6963,11.6963,103000.0
2006-03-31 13:30:00,21.0,21.0,20.99,20.99,114400.0,11.6963,11.6963,11.6907,11.6907,114400.0
2006-03-31 13:35:00,20.99,21.01,20.99,21.0,123400.0,11.6907,11.7019,11.6907,11.6963,123400.0
2006-03-31 13:40:00,21.0,21.0,20.99,21.0,129200.0,11.6963,11.6963,11.6907,11.6963,129200.0
2006-03-31 13:45:00,21.0,21.0,20.98,20.99,145400.0,11.6963,11.6963,11.6851,11.6907,145400.0
2006-03-31 13:50:00,20.98,21.0,20.98,21.0,99800.0,11.6851,11.6963,11.6851,11.6963,99800.0
2006-03-31 13:55:00,21.0,21.0,21.0,21.0,107600.0,11.6963,11.6963,11.6963,11.6963,107600.0
2006-03-31 14:00:00,21.0,21.0,20.99,21.0,52200.0,11.6963,11.6963,11.6907,11.6963,52200.0
2006-03-31 14:05:00,21.0,21.0,20.99,20.99,88400.0,11.6963,11.6963,11.6907,11.6907,88400.0
2006-03-31 14:10:00,21.0,21.0,20.99,21.0,114400.0,11.6963,11.6963,11.6907,11.6963,114400.0
2006-03-31 14:15:00,21.0,21.0,21.0,21.0,80200.0,11.6963,11.6963,11.6963,11.6963,80200.0
2006-03-31 14:20:00,21.0,21.0,20.99,21.0,95600.0,11.6963,11.6963,11.6907,11.6963,95600.0
2006-03-31 14:25:00,21.0,21.0,20.95,20.96,179600.0,11.6963,11.6963,11.6684,11.674,179600.0
2006-03-31 14:30:00,20.96,20.98,20.95,20.96,252800.0,11.674,11.6851,11.6684,11.674,252800.0
2006-03-31 14:35:00,20.96,20.97,20.95,20.97,94600.0,11.674,11.6796,11.6684,11.6796,94600.0
2006-03-31 14:40:00,20.97,20.97,20.96,20.96,88600.0,11.6796,11.6796,11.674,11.674,88600.0
2006-03-31 14:45:00,20.96,20.98,20.96,20.98,113800.0,11.674,11.6851,11.674,11.6851,113800.0
2006-03-31 14:50:00,20.98,21.04,20.97,20.99,107000.0,11.6851,11.7186,11.6796,11.6907,107000.0
2006-03-31 14:55:00,20.99,21.0,20.98,20.98,137200.0,11.6907,11.6963,11.6851,11.6851,137200.0
2006-03-31 15:00:00,20.98,21.0,20.98,20.98,98000.0,11.6851,11.6963,11.6851,11.6851,98000.0
2006-03-31 15:05:00,20.98,20.98,20.97,20.97,143200.0,11.6851,11.6851,11.6796,11.6796,143200.0
2006-03-31 15:10:00,20.97,20.98,20.97,20.97,206000.0,11.6796,11.6851,11.6796,11.6796,206000.0
2006-03-31 15:15:00,20.97,20.99,20.97,20.98,132400.0,11.6796,11.6907,11.6796,11.6851,132400.0
2006-03-31 15:20:00,20.98,20.99,20.97,20.98,96200.0,11.6851,11.6907,11.6796,11.6851,96200.0
2006-03-31 15:25:00,20.99,20.99,20.98,20.98,120200.0,11.6907,11.6907,11.6851,11.6851,120200.0
2006-03-31 15:30:00,20.98,21.01,20.97,21.0,179600.0,11.6851,11.7019,11.6796,11.6963,179600.0
2006-03-31 15:35:00,21.0,21.0,20.99,21.0,128600.0,11.6963,11.6963,11.6907,11.6963,128600.0
2006-03-31 15:40:00,21.0,21.0,20.98,20.99,366600.0,11.6963,11.6963,11.6851,11.6907,366600.0
2006-03-31 15:45:00,20.98,20.99,20.93,20.95,300400.0,11.6851,11.6907,11.6573,11.6684,300400.0
2006-03-31 15:50:00,20.95,20.95,20.92,20.93,502600.0,11.6684,11.6684,11.6517,11.6573,502600.0
2006-03-31 15:55:00,20.92,20.96,20.91,20.96,804800.0,11.6517,11.674,11.6462,11.674,804800.0
2006-04-03 09:30:00,21.05,21.08,21.0,21.0,378000.0,11.7241,11.7408,11.6963,11.6963,378000.0
2006-04-03 09:35:00,21.0,21.05,21.0,21.03,59200.0,11.6963,11.7241,11.6963,11.713,59200.0
2006-04-03 09:40:00,21.02,21.03,21.0,21.02,130000.0,11.7074,11.713,11.6963,11.7074,130000.0
2006-04-03 09:45:00,21.02,21.03,21.01,21.02,114400.0,11.7074,11.713,11.7019,11.7074,114400.0
2006-04-03 09:50:00,21.02,21.03,21.0,21.02,83200.0,11.7074,11.713,11.6963,11.7074,83200.0
2006-04-03 09:55:00,21.02,21.03,21.0,21.0,70000.0,11.7074,11.713,11.6963,11.6963,70000.0
2006-04-03 10:00:00,21.0,21.02,20.97,21.02,108400.0,11.6963,11.7074,11.6796,11.7074,108400.0
2006-04-03 10:05:00,21.03,21.04,21.0,21.01,108200.0,11.713,11.7186,11.6963,11.7019,108200.0
2006-04-03 10:10:00,21.01,21.02,20.96,20.99,118200.0,11.7019,11.7074,11.674,11.6907,118200.0
2006-04-03 10:15:00,21.0,21.01,20.99,21.0,184600.0,11.6963,11.7019,11.6907,11.6963,184600.0
2006-04-03 10:20:00,21.0,21.0,20.98,20.99,80400.0,11.6963,11.6963,11.6851,11.6907,80400.0
2006-04-03 10:25:00,20.99,21.01,20.98,21.01,94400.0,11.6907,11.7019,11.6851,11.7019,94400.0
2006-04-03 10:30:00,21.01,21.04,21.0,21.03,86800.0,11.7019,11.7186,11.6963,11.713,86800.0
2006-04-03 10:35:00,21.03,21.03,21.02,21.03,42800.0,11.713,11.713,11.7074,11.713,42800.0
2006-04-03 10:40:00,21.03,21.03,21.01,21.03,50600.0,11.713,11.713,11.7019,11.713,50600.0
2006-04-03 10:45:00,21.04,21.04,21.02,21.03,72400.0,11.7186,11.7186,11.7074,11.713,72400.0
2006-04-03 10:50:00,21.04,21.04,21.03,21.03,83000.0,11.7186,11.7186,11.713,11.713,83000.0
2006-04-03 10:55:00,21.03,21.04,21.03,21.04,64800.0,11.713,11.7186,11.713,11.7186,64800.0
2006-04-03 11:00:00,21.04,21.04,21.03,21.04,60600.0,11.7186,11.7186,11.713,11.7186,60600.0
2006-04-03 11:05:00,21.04,21.04,21.03,21.04,64800.0,11.7186,11.7186,11.713,11.7186,64800.0
2006-04-03 11:10:00,21.04,21.05,21.03,21.03,153600.0,11.7186,11.7241,11.713,11.713,153600.0
2006-04-03 11:15:00,21.04,21.05,21.03,21.05,95600.0,11.7186,11.7241,11.713,11.7241,95600.0
2006-04-03 11:20:00,21.05,21.08,21.04,21.07,102200.0,11.7241,11.7408,11.7186,11.7353,102200.0
2006-04-03 11:25:00,21.07,21.09,21.07,21.09,137800.0,11.7353,11.7464,11.7353,11.7464,137800.0
2006-04-03 11:30:00,21.09,21.1,21.07,21.08,100000.0,11.7464,11.752,11.7353,11.7408,100000.0
2006-04-03 11:35:00,21.08,21.09,21.07,21.08,78000.0,11.7408,11.7464,11.7353,11.7408,78000.0
2006-04-03 11:40:00,21.08,21.09,21.04,21.06,103800.0,11.7408,11.7464,11.7186,11.7297,103800.0
2006-04-03 11:45:00,21.06,21.1,21.06,21.08,128800.0,11.7297,11.752,11.7297,11.7408,128800.0
2006-04-03 11:50:00,21.08,21.09,21.07,21.08,114000.0,11.7408,11.7464,11.7353,11.7408,114000.0
2006-04-03 11:55:00,21.07,21.08,21.06,21.07,50800.0,11.7353,11.7408,11.7297,11.7353,50800.0
2006-04-03 12:00:00,21.08,21.08,21.04,21.05,97400.0,11.7408,11.7408,11.7186,11.7241,97400.0
2006-04-03 12:05:00,21.05,21.05,21.03,21.04,83800.0,11.7241,11.7241,11.713,11.7186,83800.0
2006-04-03 12:10:00,21.03,21.05,21.03,21.05,68600.0,11.713,11.7241,11.713,11.7241,68600.0
2006-04-03 12:15:00,21.04,21.05,21.03,21.04,57800.0,11.7186,11.7241,11.713,11.7186,57800.0
2006-04-03 12:20:00,21.04,21.05,21.03,21.05,82400.0,11.7186,11.7241,11.713,11.7241,82400.0
2006-04-03 12:25:00,21.04,21.05,21.04,21.05,55600.0,11.7186,11.7241,11.7186,11.7241,55600.0
2006-04-03 12:30:00,21.05,21.05,21.04,21.04,45200.0,11.7241,11.7241,11.7186,11.7186,45200.0
2006-04-03 12:35:00,21.04,21.05,21.04,21.05,83000.0,11.7186,11.7241,11.7186,11.7241,83000.0
2006-04-03 12:40:00,21.05,21.06,21.04,21.06,215400.0,11.7241,11.7297,11.7186,11.7297,215400.0
2006-04-03 12:45:00,21.06,21.09,21.05,21.09,66400.0,11.7297,11.7464,11.7241,11.7464,66400.0
2006-04-03 12:50:00,21.09,21.09,21.06,21.07,118000.0,11.7464,11.7464,11.7297,11.7353,118000.0
2006-04-03 12:55:00,21.07,21.09,21.06,21.08,54400.0,11.7353,11.7464,11.7297,11.7408,54400.0
2006-04-03 13:00:00,21.09,21.09,21.07,21.08,65600.0,11.7464,11.7464,11.7353,11.7408,65600.0
2006-04-03 13:05:00,21.07,21.09,21.07,21.08,125200.0,11.7353,11.7464,11.7353,11.7408,125200.0
2006-04-03 13:10:00,21.09,21.1,21.07,21.08,286200.0,11.7464,11.752,11.7353,11.7408,286200.0
2006-04-03 13:15:00,21.08,21.09,21.08,21.08,89600.0,11.7408,11.7464,11.7408,11.7408,89600.0
2006-04-03 13:20:00,21.08,21.09,21.07,21.08,58400.0,11.7408,11.7464,11.7353,11.7408,58400.0
2006-04-03 13:25:00,21.09,21.09,21.07,21.09,108600.0,11.7464,11.7464,11.7353,11.7464,108600.0
2006-04-03 13:30:00,21.09,21.09,21.09,21.09,54800.0,11.7464,11.7464,11.7464,11.7464,54800.0
2006-04-03 13:35:00,21.09,21.11,21.09,21.1,171400.0,11.7464,11.7576,11.7464,11.752,171400.0
2006-04-03 13:40:00,21.11,21.11,21.09,21.09,39000.0,11.7576,11.7576,11.7464,11.7464,39000.0
2006-04-03 13:45:00,21.09,21.11,21.09,21.1,75400.0,11.7464,11.7576,11.7464,11.752,75400.0
2006-04-03 13:50:00,21.11,21.11,21.1,21.11,106800.0,11.7576,11.7576,11.752,11.7576,106800.0
2006-04-03 13:55:00,21.11,21.11,21.1,21.1,61800.0,11.7576,11.7576,11.752,11.752,61800.0
2006-04-03 14:00:00,21.11,21.11,21.1,21.11,65800.0,11.7576,11.7576,11.752,11.7576,65800.0
2006-04-03 14:05:00,21.11,21.11,21.1,21.1,142000.0,11.7576,11.7576,11.752,11.752,142000.0
2006-04-03 14:10:00,21.11,21.11,21.08,21.08,118200.0,11.7576,11.7576,11.7408,11.7408,118200.0
2006-04-03 14:15:00,21.08,21.09,21.07,21.08,120800.0,11.7408,11.7464,11.7353,11.7408,120800.0
2006-04-03 14:20:00,21.08,21.1,21.06,21.09,98200.0,11.7408,11.752,11.7297,11.7464,98200.0
2006-04-03 14:25:00,21.09,21.09,21.07,21.07,109000.0,11.7464,11.7464,11.7353,11.7353,109000.0
2006-04-03 14:30:00,21.07,21.09,21.07,21.08,61800.0,11.7353,11.7464,11.7353,11.7408,61800.0
2006-04-03 14:35:00,21.09,21.09,21.07,21.09,93800.0,11.7464,11.7464,11.7353,11.7464,93800.0
2006-04-03 14:40:00,21.08,21.1,21.08,21.1,147800.0,11.7408,11.752,11.7408,11.752,147800.0
2006-04-03 14:45:00,21.1,21.1,21.09,21.09,144000.0,11.752,11.752,11.7464,11.7464,144000.0
2006-04-03 14:50:00,21.09,21.1,21.08,21.1,113400.0,11.7464,11.752,11.7408,11.752,113400.0
2006-04-03 14:55:00,21.09,21.1,21.07,21.08,100600.0,11.7464,11.752,11.7353,11.7408,100600.0
2006-04-03 15:00:00,21.08,21.08,21.06,21.08,93200.0,11.7408,11.7408,11.7297,11.7408,93200.0
2006-04-03 15:05:00,21.08,21.08,21.07,21.08,78200.0,11.7408,11.7408,11.7353,11.7408,78200.0
2006-04-03 15:10:00,21.08,21.08,21.06,21.06,104400.0,11.7408,11.7408,11.7297,11.7297,104400.0
2006-04-03 15:15:00,21.06,21.08,21.05,21.07,98000.0,11.7297,11.7408,11.7241,11.7353,98000.0
2006-04-03 15:20:00,21.07,21.08,21.07,21.07,113000.0,11.7353,11.7408,11.7353,11.7353,113000.0
2006-04-03 15:25:00,21.07,21.07,21.04,21.05,188000.0,11.7353,11.7353,11.7186,11.7241,188000.0
2006-04-03 15:30:00,21.05,21.05,21.03,21.03,292200.0,11.7241,11.7241,11.713,11.713,292200.0
2006-04-03 15:35:00,21.03,21.03,20.98,21.0,421600.0,11.713,11.713,11.6851,11.6963,421600.0
2006-04-03 15:40:00,21.0,21.0,20.95,20.96,308600.0,11.6963,11.6963,11.6684,11.674,308600.0
2006-04-03 15:45:00,20.95,20.96,20.9,20.93,445400.0,11.6684,11.674,11.6406,11.6573,445400.0
2006-04-03 15:50:00,20.93,20.94,20.91,20.93,392800.0,11.6573,11.6629,11.6462,11.6573,392800.0
2006-04-03 15:55:00,20.93,20.96,20.92,20.95,556000.0,11.6573,11.674,11.6517,11.6684,556000.0
2006-04-04 09:30:00,20.91,20.93,20.88,20.91,342000.0,11.6462,11.6573,11.6295,11.6462,342000.0
2006-04-04 09:35:00,20.9,20.93,20.9,20.91,184600.0,11.6406,11.6573,11.6406,11.6462,184600.0
2006-04-04 09:40:00,20.9,20.91,20.86,20.86,156400.0,11.6406,11.6462,11.6183,11.6183,156400.0
2006-04-04 09:45:00,20.86,20.88,20.85,20.88,226000.0,11.6183,11.6295,11.6127,11.6295,226000.0
2006-04-04 09:50:00,20.88,20.88,20.84,20.84,161800.0,11.6295,11.6295,11.6072,11.6072,161800.0
2006-04-04 09:55:00,20.85,20.9,20.84,20.86,148800.0,11.6127,11.6406,11.6072,11.6183,148800.0
2006-04-04 10:00:00,20.87,20.9,20.86,20.88,278600.0,11.6239,11.6406,11.6183,11.6295,278600.0
2006-04-04 10:05:00,20.88,20.92,20.87,20.92,142000.0,11.6295,11.6517,11.6239,11.6517,142000.0
2006-04-04 10:10:00,20.92,21.41,20.91,20.92,78400.0,11.6517,11.9246,11.6462,11.6517,78400.0
2006-04-04 10:15:00,20.92,20.93,20.92,20.92,61600.0,11.6517,11.6573,11.6517,11.6517,61600.0
2006-04-04 10:20:00,20.92,20.93,20.89,20.89,61200.0,11.6517,11.6573,11.635,11.635,61200.0
2006-04-04 10:25:00,20.89,20.9,20.88,20.88,87200.0,11.635,11.6406,11.6295,11.6295,87200.0
2006-04-04 10:30:00,20.88,20.89,20.88,20.88,62400.0,11.6295,11.635,11.6295,11.6295,62400.0
2006-04-04 10:35:00,20.89,20.9,20.88,20.89,147600.0,11.635,11.6406,11.6295,11.635,147600.0
2006-04-04 10:40:00,20.89,20.9,20.89,20.89,82200.0,11.635,11.6406,11.635,11.635,82200.0
2006-04-04 10:45:00,20.89,20.9,20.89,20.89,37400.0,11.635,11.6406,11.635,11.635,37400.0
2006-04-04 10:50:00,20.89,20.9,20.89,20.89,159800.0,11.635,11.6406,11.635,11.635,159800.0
2006-04-04 10:55:00,20.9,20.9,20.88,20.89,74000.0,11.6406,11.6406,11.6295,11.635,74000.0
2006-04-04 11:00:00,20.89,20.89,20.88,20.88,40200.0,11.635,11.635,11.6295,11.6295,40200.0
2006-04-04 11:05:00,20.88,20.89,20.86,20.86,114600.0,11.6295,11.635,11.6183,11.6183,114600.0
2006-04-04 11:10:00,20.86,20.89,20.86,20.86,84200.0,11.6183,11.635,11.6183,11.6183,84200.0
2006-04-04 11:15:00,20.86,20.87,20.86,20.86,74000.0,11.6183,11.6239,11.6183,11.6183,74000.0
2006-04-04 11:20:00,20.86,20.86,20.85,20.86,82800.0,11.6183,11.6183,11.6127,11.6183,82800.0
2006-04-04 11:25:00,20.86,20.86,20.84,20.86,121000.0,11.6183,11.6183,11.6072,11.6183,121000.0
2006-04-04 11:30:00,20.85,20.85,20.85,20.85,68600.0,11.6127,11.6127,11.6127,11.6127,68600.0
2006-04-04 11:35:00,20.85,20.87,20.85,20.85,115800.0,11.6127,11.6239,11.6127,11.6127,115800.0
2006-04-04 11:40:00,20.86,20.88,20.85,20.88,103600.0,11.6183,11.6295,11.6127,11.6295,103600.0
2006-04-04 11:45:00,20.86,20.89,20.86,20.89,108800.0,11.6183,11.635,11.6183,11.635,108800.0
2006-04-04 11:50:00,20.89,20.89,20.87,20.88,83200.0,11.635,11.635,11.6239,11.6295,83200.0
2006-04-04 11:55:00,20.88,20.89,20.88,20.88,28600.0,11.6295,11.635,11.6295,11.6295,28600.0
2006-04-04 12:00:00,20.88,20.93,20.88,20.92,205800.0,11.6295,11.6573,11.6295,11.6517,205800.0
2006-04-04 12:05:00,20.91,20.93,20.91,20.93,94200.0,11.6462,11.6573,11.6462,11.6573,94200.0
2006-04-04 12:10:00,20.93,20.94,20.92,20.94,95400.0,11.6573,11.6629,11.6517,11.6629,95400.0
2006-04-04 12:15:00,20.94,20.98,20.94,20.97,87400.0,11.6629,11.6851,11.6629,11.6796,87400.0
2006-04-04 12:20:00,20.97,20.97,20.95,20.95,76000.0,11.6796,11.6796,11.6684,11.6684,76000.0
2006-04-04 12:25:00,20.95,20.97,20.93,20.95,49400.0,11.6684,11.6796,11.6573,11.6684,49400.0
2006-04-04 12:30:00,20.95,20.97,20.95,20.96,30400.0,11.6684,11.6796,11.6684,11.674,30400.0
2006-04-04 12:35:00,20.96,20.97,20.93,20.93,30600.0,11.674,11.6796,11.6573,11.6573,30600.0
2006-04-04 12:40:00,20.93,20.95,20.93,20.95,37600.0,11.6573,11.6684,11.6573,11.6684,37600.0
2006-04-04 12:45:00,20.95,20.95,20.93,20.94,37800.0,11.6684,11.6684,11.6573,11.6629,37800.0
2006-04-04 12:50:00,20.93,20.95,20.93,20.95,27800.0,11.6573,11.6684,11.6573,11.6684,27800.0
2006-04-04 12:55:00,20.95,20.96,20.95,20.95,48600.0,11.6684,11.674,11.6684,11.6684,48600.0
2006-04-04 13:00:00,20.96,20.97,20.95,20.96,40200.0,11.674,11.6796,11.6684,11.674,40200.0
2006-04-04 13:05:00,20.96,20.96,20.93,20.95,59200.0,11.674,11.674,11.6573,11.6684,59200.0
2006-04-04 13:10:00,20.95,20.96,20.94,20.95,20600.0,11.6684,11.674,11.6629,11.6684,20600.0
2006-04-04 13:15:00,20.95,20.95,20.92,20.93,57200.0,11.6684,11.6684,11.6517,11.6573,57200.0
2006-04-04 13:20:00,20.93,20.95,20.92,20.95,46800.0,11.6573,11.6684,11.6517,11.6684,46800.0
2006-04-04 13:25:00,20.95,20.95,20.93,20.93,78200.0,11.6684,11.6684,11.6573,11.6573,78200.0
2006-04-04 13:30:00,20.93,20.96,20.93,20.95,44400.0,11.6573,11.674,11.6573,11.6684,44400.0
2006-04-04 13:35:00,20.96,20.96,20.94,20.94,37000.0,11.674,11.674,11.6629,11.6629,37000.0
2006-04-04 13:40:00,20.94,20.96,20.93,20.95,60400.0,11.6629,11.674,11.6573,11.6684,60400.0
2006-04-04 13:45:00,20.96,20.97,20.95,20.96,83400.0,11.674,11.6796,11.6684,11.674,83400.0
2006-04-04 13:50:00,20.96,20.99,20.96,20.99,119400.0,11.674,11.6907,11.674,11.6907,119400.0
2006-04-04 13:55:00,20.99,21.0,20.99,21.0,102600.0,11.6907,11.6963,11.6907,11.6963,102600.0
2006-04-04 14:00:00,21.0,21.0,20.98,20.99,108000.0,11.6963,11.6963,11.6851,11.6907,108000.0
2006-04-04 14:05:00,20.99,21.0,20.98,20.98,117000.0,11.6907,11.6963,11.6851,11.6851,117000.0
2006-04-04 14:10:00,20.97,20.98,20.93,20.95,63600.0,11.6796,11.6851,11.6573,11.6684,63600.0
2006-04-04 14:15:00,20.95,21.0,20.95,21.0,139400.0,11.6684,11.6963,11.6684,11.6963,139400.0
2006-04-04 14:20:00,21.0,21.04,20.99,21.0,198400.0,11.6963,11.7186,11.6907,11.6963,198400.0
2006-04-04 14:25:00,21.0,21.02,21.0,21.01,73600.0,11.6963,11.7074,11.6963,11.7019,73600.0
2006-04-04 14:30:00,21.01,21.04,21.0,21.0,136000.0,11.7019,11.7186,11.6963,11.6963,136000.0
2006-04-04 14:35:00,21.0,21.0,20.99,21.0,135000.0,11.6963,11.6963,11.6907,11.6963,135000.0
2006-04-04 14:40:00,21.0,21.02,20.99,21.0,107400.0,11.6963,11.7074,11.6907,11.6963,107400.0
2006-04-04 14:45:00,21.0,21.02,21.0,21.02,103600.0,11.6963,11.7074,11.6963,11.7074,103600.0
2006-04-04 14:50:00,21.01,21.04,21.0,21.04,68400.0,11.7019,11.7186,11.6963,11.7186,68400.0
2006-04-04 14:55:00,21.04,21.04,21.02,21.02,83200.0,11.7186,11.7186,11.7074,11.7074,83200.0
2006-04-04 15:00:00,21.03,21.05,21.02,21.05,140200.0,11.713,11.7241,11.7074,11.7241,140200.0
2006-04-04 15:05:00,21.05,21.05,21.03,21.03,110000.0,11.7241,11.7241,11.713,11.713,110000.0
2006-04-04 15:10:00,21.04,21.06,21.02,21.05,135800.0,11.7186,11.7297,11.7074,11.7241,135800.0
2006-04-04 15:15:00,21.05,21.06,21.05,21.05,107400.0,11.7241,11.7297,11.7241,11.7241,107400.0
2006-04-04 15:20:00,21.05,21.07,21.05,21.06,150000.0,11.7241,11.7353,11.7241,11.7297,150000.0
2006-04-04 15:25:00,21.06,21.06,21.05,21.06,116600.0,11.7297,11.7297,11.7241,11.7297,116600.0
2006-04-04 15:30:00,21.06,21.06,21.03,21.04,204600.0,11.7297,11.7297,11.713,11.7186,204600.0
2006-04-04 15:35:00,21.04,21.05,21.04,21.04,224400.0,11.7186,11.7241,11.7186,11.7186,224400.0
2006-04-04 15:40:00,21.04,21.07,21.04,21.06,204600.0,11.7186,11.7353,11.7186,11.7297,204600.0
2006-04-04 15:45:00,21.06,21.06,21.04,21.05,193400.0,11.7297,11.7297,11.7186,11.7241,193400.0
2006-04-04 15:50:00,21.05,21.06,21.03,21.03,328200.0,11.7241,11.7297,11.713,11.713,328200.0
2006-04-04 15:55:00,21.03,21.04,21.03,21.04,264000.0,11.713,11.7186,11.713,11.7186,264000.0
2006-04-05 09:30:00,21.03,21.03,20.97,21.02,335200.0,11.713,11.713,11.6796,11.7074,335200.0
2006-04-05 09:35:00,21.02,21.02,20.98,21.0,60200.0,11.7074,11.7074,11.6851,11.6963,60200.0
2006-04-05 09:40:00,21.0,21.01,20.98,21.0,80600.0,11.6963,11.7019,11.6851,11.6963,80600.0
2006-04-05 09:45:00,21.0,21.02,20.96,21.02,87600.0,11.6963,11.7074,11.674,11.7074,87600.0
2006-04-05 09:50:00,21.02,21.04,21.01,21.02,367000.0,11.7074,11.7186,11.7019,11.7074,367000.0
2006-04-05 09:55:00,21.0,21.02,20.99,21.01,179400.0,11.6963,11.7074,11.6907,11.7019,179400.0
2006-04-05 10:00:00,21.02,21.04,21.0,21.02,84000.0,11.7074,11.7186,11.6963,11.7074,84000.0
2006-04-05 10:05:00,21.02,21.02,21.01,21.02,153400.0,11.7074,11.7074,11.7019,11.7074,153400.0
2006-04-05 10:10:00,21.02,21.02,20.91,20.93,545600.0,11.7074,11.7074,11.6462,11.6573,545600.0
2006-04-05 10:15:00,20.93,20.97,20.93,20.93,198600.0,11.6573,11.6796,11.6573,11.6573,198600.0
2006-04-05 10:20:00,20.93,20.94,20.93,20.93,96200.0,11.6573,11.6629,11.6573,11.6573,96200.0
2006-04-05 10:25:00,20.93,20.95,20.93,20.93,82200.0,11.6573,11.6684,11.6573,11.6573,82200.0
2006-04-05 10:30:00,20.93,20.97,20.91,20.92,129800.0,11.6573,11.6796,11.6462,11.6517,129800.0
2006-04-05 10:35:00,20.93,20.97,20.93,20.96,79400.0,11.6573,11.6796,11.6573,11.674,79400.0
2006-04-05 10:40:00,20.96,20.98,20.96,20.97,142000.0,11.674,11.6851,11.674,11.6796,142000.0
2006-04-05 10:45:00,20.98,20.98,20.97,20.98,76800.0,11.6851,11.6851,11.6796,11.6851,76800.0
2006-04-05 10:50:00,20.98,21.0,20.94,20.94,392400.0,11.6851,11.6963,11.6629,11.6629,392400.0
2006-04-05 10:55:00,20.94,20.95,20.92,20.92,96600.0,11.6629,11.6684,11.6517,11.6517,96600.0
2006-04-05 11:00:00,20.93,20.95,20.93,20.94,72400.0,11.6573,11.6684,11.6573,11.6629,72400.0
2006-04-05 11:05:00,20.94,20.96,20.92,20.95,136800.0,11.6629,11.674,11.6517,11.6684,136800.0
2006-04-05 11:10:00,20.95,20.97,20.95,20.96,197800.0,11.6684,11.6796,11.6684,11.674,197800.0
2006-04-05 11:15:00,20.96,20.99,20.96,20.98,113800.0,11.674,11.6907,11.674,11.6851,113800.0
2006-04-05 11:20:00,20.98,21.0,20.98,21.0,207600.0,11.6851,11.6963,11.6851,11.6963,207600.0
2006-04-05 11:25:00,21.0,21.0,20.98,20.98,90400.0,11.6963,11.6963,11.6851,11.6851,90400.0
2006-04-05 11:30:00,20.98,20.99,20.97,20.99,218200.0,11.6851,11.6907,11.6796,11.6907,218200.0
2006-04-05 11:35:00,20.99,20.99,20.93,20.95,124400.0,11.6907,11.6907,11.6573,11.6684,124400.0
2006-04-05 11:40:00,20.94,20.95,20.92,20.93,96200.0,11.6629,11.6684,11.6517,11.6573,96200.0
2006-04-05 11:45:00,20.92,20.95,20.92,20.93,128800.0,11.6517,11.6684,11.6517,11.6573,128800.0
2006-04-05 11:50:00,20.93,20.95,20.93,20.94,56200.0,11.6573,11.6684,11.6573,11.6629,56200.0
2006-04-05 11:55:00,20.93,20.96,20.93,20.93,61800.0,11.6573,11.674,11.6573,11.6573,61800.0
2006-04-05 12:00:00,20.93,20.95,20.91,20.92,105600.0,11.6573,11.6684,11.6462,11.6517,105600.0
2006-04-05 12:05:00,20.92,20.93,20.91,20.93,137800.0,11.6517,11.6573,11.6462,11.6573,137800.0
2006-04-05 12:10:00,20.92,20.92,20.91,20.91,129400.0,11.6517,11.6517,11.6462,11.6462,129400.0
2006-04-05 12:15:00,20.91,20.92,20.91,20.91,103000.0,11.6462,11.6517,11.6462,11.6462,103000.0
2006-04-05 12:20:00,20.91,20.92,20.91,20.92,70000.0,11.6462,11.6517,11.6462,11.6517,70000.0
2006-04-05 12:25:00,20.92,20.92,20.91,20.91,63200.0,11.6517,11.6517,11.6462,11.6462,63200.0
2006-04-05 12:30:00,20.9,20.91,20.9,20.9,120400.0,11.6406,11.6462,11.6406,11.6406,120400.0
2006-04-05 12:35:00,20.9,20.91,20.89,20.9,122400.0,11.6406,11.6462,11.635,11.6406,122400.0
2006-04-05 12:40:00,20.9,20.91,20.89,20.91,58000.0,11.6406,11.6462,11.635,11.6462,58000.0
2006-04-05 12:45:00,20.91,20.93,20.9,20.93,44800.0,11.6462,11.6573,11.6406,11.6573,44800.0
2006-04-05 12:50:00,20.92,20.93,20.88,20.89,171400.0,11.6517,11.6573,11.6295,11.635,171400.0
2006-04-05 12:55:00,20.88,20.91,20.88,20.89,184800.0,11.6295,11.6462,11.6295,11.635,184800.0
2006-04-05 13:00:00,20.89,20.94,20.89,20.92,101800.0,11.635,11.6629,11.635,11.6517,101800.0
2006-04-05 13:05:00,20.92,20.93,20.88,20.89,137800.0,11.6517,11.6573,11.6295,11.635,137800.0
2006-04-05 13:10:00,20.9,20.91,20.9,20.9,109800.0,11.6406,11.6462,11.6406,11.6406,109800.0
2006-04-05 13:15:00,20.9,20.91,20.9,20.91,104000.0,11.6406,11.6462,11.6406,11.6462,104000.0
2006-04-05 13:20:00,20.91,20.91,20.9,20.91,143000.0,11.6462,11.6462,11.6406,11.6462,143000.0
2006-04-05 13:25:00,20.9,20.91,20.9,20.9,97800.0,11.6406,11.6462,11.6406,11.6406,97800.0
2006-04-05 13:30:00,20.9,20.92,20.9,20.91,99800.0,11.6406,11.6517,11.6406,11.6462,99800.0
2006-04-05 13:35:00,20.91,20.91,20.89,20.89,101200.0,11.6462,11.6462,11.635,11.635,101200.0
2006-04-05 13:40:00,20.89,20.9,20.89,20.9,55400.0,11.635,11.6406,11.635,11.6406,55400.0
2006-04-05 13:45:00,20.9,20.92,20.89,20.92,77200.0,11.6406,11.6517,11.635,11.6517,77200.0
2006-04-05 13:50:00,20.92,20.93,20.91,20.92,143200.0,11.6517,11.6573,11.6462,11.6517,143200.0
2006-04-05 13:55:00,20.92,20.93,20.92,20.92,90600.0,11.6517,11.6573,11.6517,11.6517,90600.0
2006-04-05 14:00:00,20.92,21.04,20.91,20.91,144400.0,11.6517,11.7186,11.6462,11.6462,144400.0
2006-04-05 14:05:00,20.91,20.93,20.91,20.93,158200.0,11.6462,11.6573,11.6462,11.6573,158200.0
2006-04-05 14:10:00,20.93,20.94,20.92,20.92,155600.0,11.6573,11.6629,11.6517,11.6517,155600.0
2006-04-05 14:15:00,20.92,20.93,20.92,20.92,45200.0,11.6517,11.6573,11.6517,11.6517,45200.0
2006-04-05 14:20:00,20.92,20.93,20.92,20.92,70600.0,11.6517,11.6573,11.6517,11.6517,70600.0
2006-04-05 14:25:00,20.92,20.93,20.92,20.92,67600.0,11.6517,11.6573,11.6517,11.6517,67600.0
2006-04-05 14:30:00,20.92,20.93,20.9,20.9,95200.0,11.6517,11.6573,11.6406,11.6406,95200.0
2006-04-05 14:35:00,20.91,20.91,20.9,20.9,116400.0,11.6462,11.6462,11.6406,11.6406,116400.0
2006-04-05 14:40:00,20.9,20.91,20.9,20.91,479600.0,11.6406,11.6462,11.6406,11.6462,479600.0
2006-04-05 14:45:00,20.9,20.92,20.9,20.92,102600.0,11.6406,11.6517,11.6406,11.6517,102600.0
2006-04-05 14:50:00,20.92,20.93,20.91,20.93,128600.0,11.6517,11.6573,11.6462,11.6573,128600.0
2006-04-05 14:55:00,20.93,20.94,20.92,20.93,228200.0,11.6573,11.6629,11.6517,11.6573,228200.0
2006-04-05 15:00:00,20.93,20.93,20.9,20.92,254000.0,11.6573,11.6573,11.6406,11.6517,254000.0
2006-04-05 15:05:00,20.92,20.93,20.92,20.93,110800.0,11.6517,11.6573,11.6517,11.6573,110800.0
2006-04-05 15:10:00,20.93,20.93,20.9,20.91,239400.0,11.6573,11.6573,11.6406,11.6462,239400.0
2006-04-05 15:15:00,20.91,20.93,20.91,20.93,321800.0,11.6462,11.6573,11.6462,11.6573,321800.0
2006-04-05 15:20:00,20.93,20.99,20.93,20.97,214800.0,11.6573,11.6907,11.6573,11.6796,214800.0
2006-04-05 15:25:00,20.97,20.97,20.91,20.95,220400.0,11.6796,11.6796,11.6462,11.6684,220400.0
2006-04-05 15:30:00,20.95,20.96,20.93,20.93,238000.0,11.6684,11.674,11.6573,11.6573,238000.0
2006-04-05 15:35:00,20.93,20.95,20.93,20.95,216800.0,11.6573,11.6684,11.6573,11.6684,216800.0
2006-04-05 15:40:00,20.95,20.98,20.95,20.98,259600.0,11.6684,11.6851,11.6684,11.6851,259600.0
2006-04-05 15:45:00,20.98,20.98,20.97,20.97,134200.0,11.6851,11.6851,11.6796,11.6796,134200.0
2006-04-05 15:50:00,20.97,20.98,20.95,20.95,210800.0,11.6796,11.6851,11.6684,11.6684,210800.0
2006-04-05 15:55:00,20.95,20.97,20.95,20.95,298200.0,11.6684,11.6796,11.6684,11.6684,298200.0
2006-04-06 09:30:00,21.0,21.0,20.91,20.91,299200.0,11.6963,11.6963,11.6462,11.6462,299200.0
2006-04-06 09:35:00,20.91,20.93,20.9,20.9,131200.0,11.6462,11.6573,11.6406,11.6406,131200.0
2006-04-06 09:40:00,20.9,20.91,20.88,20.88,78200.0,11.6406,11.6462,11.6295,11.6295,78200.0
2006-04-06 09:45:00,20.88,20.9,20.86,20.87,60600.0,11.6295,11.6406,11.6183,11.6239,60600.0
2006-04-06 09:50:00,20.86,20.88,20.85,20.85,108400.0,11.6183,11.6295,11.6127,11.6127,108400.0
2006-04-06 09:55:00,20.85,20.86,20.85,20.85,105400.0,11.6127,11.6183,11.6127,11.6127,105400.0
2006-04-06 10:00:00,20.85,20.89,20.84,20.86,107400.0,11.6127,11.635,11.6072,11.6183,107400.0
2006-04-06 10:05:00,20.86,20.88,20.85,20.86,109400.0,11.6183,11.6295,11.6127,11.6183,109400.0
2006-04-06 10:10:00,20.86,20.89,20.85,20.89,135600.0,11.6183,11.635,11.6127,11.635,135600.0
2006-04-06 10:15:00,20.88,20.89,20.88,20.88,99600.0,11.6295,11.635,11.6295,11.6295,99600.0
2006-04-06 10:20:00,20.88,20.89,20.86,20.86,109400.0,11.6295,11.635,11.6183,11.6183,109400.0
2006-04-06 10:25:00,20.86,20.87,20.84,20.85,43000.0,11.6183,11.6239,11.6072,11.6127,43000.0
2006-04-06 10:30:00,20.85,20.86,20.83,20.83,146400.0,11.6127,11.6183,11.6016,11.6016,146400.0
2006-04-06 10:35:00,20.83,20.84,20.82,20.82,141800.0,11.6016,11.6072,11.596,11.596,141800.0
2006-04-06 10:40:00,20.82,20.84,20.82,20.83,94400.0,11.596,11.6072,11.596,11.6016,94400.0
2006-04-06 10:45:00,20.83,20.83,20.81,20.81,85000.0,11.6016,11.6016,11.5905,11.5905,85000.0
2006-04-06 10:50:00,20.81,20.83,20.8,20.83,268000.0,11.5905,11.6016,11.5849,11.6016,268000.0
2006-04-06 10:55:00,20.82,20.85,20.82,20.83,268200.0,11.596,11.6127,11.596,11.6016,268200.0
2006-04-06 11:00:00,20.83,20.83,20.81,20.81,74800.0,11.6016,11.6016,11.5905,11.5905,74800.0
2006-04-06 11:05:00,20.81,20.83,20.81,20.82,111000.0,11.5905,11.6016,11.5905,11.596,111000.0
2006-04-06 11:10:00,20.82,20.83,20.82,20.82,105600.0,11.596,11.6016,11.596,11.596,105600.0
2006-04-06 11:15:00,20.83,20.84,20.82,20.84,108000.0,11.6016,11.6072,11.596,11.6072,108000.0
2006-04-06 11:20:00,20.83,20.84,20.82,20.83,50800.0,11.6016,11.6072,11.596,11.6016,50800.0
2006-04-06 11:25:00,20.83,20.85,20.83,20.85,131600.0,11.6016,11.6127,11.6016,11.6127,131600.0
2006-04-06 11:30:00,20.85,20.86,20.85,20.86,110600.0,11.6127,11.6183,11.6127,11.6183,110600.0
2006-04-06 11:35:00,20.86,20.86,20.83,20.85,107600.0,11.6183,11.6183,11.6016,11.6127,107600.0
2006-04-06 11:40:00,20.85,20.88,20.85,20.88,74000.0,11.6127,11.6295,11.6127,11.6295,74000.0
2006-04-06 11:45:00,20.88,20.9,20.88,20.88,109200.0,11.6295,11.6406,11.6295,11.6295,109200.0
2006-04-06 11:50:00,20.89,20.89,20.85,20.86,163000.0,11.635,11.635,11.6127,11.6183,163000.0
2006-04-06 11:55:00,20.86,20.87,20.85,20.86,110400.0,11.6183,11.6239,11.6127,11.6183,110400.0
2006-04-06 12:00:00,20.86,20.87,20.85,20.85,152000.0,11.6183,11.6239,11.6127,11.6127,152000.0
2006-04-06 12:05:00,20.85,20.85,20.83,20.83,94400.0,11.6127,11.6127,11.6016,11.6016,94400.0
2006-04-06 12:10:00,20.83,20.84,20.83,20.83,39600.0,11.6016,11.6072,11.6016,11.6016,39600.0
2006-04-06 12:15:00,20.83,20.84,20.8,20.81,120400.0,11.6016,11.6072,11.5849,11.5905,120400.0
2006-04-06 12:20:00,20.81,20.83,20.81,20.81,213200.0,11.5905,11.6016,11.5905,11.5905,213200.0
2006-04-06 12:25:00,20.81,20.82,20.8,20.81,85200.0,11.5905,11.596,11.5849,11.5905,85200.0
2006-04-06 12:30:00,20.81,20.84,20.81,20.84,27800.0,11.5905,11.6072,11.5905,11.6072,27800.0
2006-04-06 12:35:00,20.84,20.84,20.82,20.82,104200.0,11.6072,11.6072,11.596,11.596,104200.0
2006-04-06 12:40:00,20.83,20.85,20.82,20.85,106800.0,11.6016,11.6127,11.596,11.6127,106800.0
2006-04-06 12:45:00,20.85,20.85,20.83,20.85,48000.0,11.6127,11.6127,11.6016,11.6127,48000.0
2006-04-06 12:50:00,20.85,20.86,20.84,20.86,86800.0,11.6127,11.6183,11.6072,11.6183,86800.0
2006-04-06 12:55:00,20.86,20.86,20.83,20.83,153000.0,11.6183,11.6183,11.6016,11.6016,153000.0
2006-04-06 13:00:00,20.84,20.85,20.83,20.84,129200.0,11.6072,11.6127,11.6016,11.6072,129200.0
2006-04-06 13:05:00,20.84,20.84,20.83,20.84,29000.0,11.6072,11.6072,11.6016,11.6072,29000.0
2006-04-06 13:10:00,20.84,20.85,20.83,20.84,117400.0,11.6072,11.6127,11.6016,11.6072,117400.0
2006-04-06 13:15:00,20.84,20.86,20.84,20.85,112400.0,11.6072,11.6183,11.6072,11.6127,112400.0
2006-04-06 13:20:00,20.85,20.86,20.85,20.85,146200.0,11.6127,11.6183,11.6127,11.6127,146200.0
2006-04-06 13:25:00,20.85,20.86,20.85,20.86,38000.0,11.6127,11.6183,11.6127,11.6183,38000.0
2006-04-06 13:30:00,20.86,20.88,20.86,20.87,61400.0,11.6183,11.6295,11.6183,11.6239,61400.0
2006-04-06 13:35:00,20.88,20.89,20.88,20.89,75000.0,11.6295,11.635,11.6295,11.635,75000.0
2006-04-06 13:40:00,20.88,20.9,20.88,20.89,37800.0,11.6295,11.6406,11.6295,11.635,37800.0
2006-04-06 13:45:00,20.89,20.91,20.89,20.89,52000.0,11.635,11.6462,11.635,11.635,52000.0
2006-04-06 13:50:00,20.9,20.9,20.88,20.9,78000.0,11.6406,11.6406,11.6295,11.6406,78000.0
2006-04-06 13:55:00,20.9,20.9,20.88,20.89,66200.0,11.6406,11.6406,11.6295,11.635,66200.0
2006-04-06 14:00:00,20.89,20.89,20.88,20.89,64400.0,11.635,11.635,11.6295,11.635,64400.0
2006-04-06 14:05:00,20.89,20.9,20.88,20.9,67400.0,11.635,11.6406,11.6295,11.6406,67400.0
2006-04-06 14:10:00,20.89,20.91,20.89,20.9,101000.0,11.635,11.6462,11.635,11.6406,101000.0
2006-04-06 14:15:00,20.9,20.92,20.89,20.9,148000.0,11.6406,11.6517,11.635,11.6406,148000.0
2006-04-06 14:20:00,20.89,20.9,20.84,20.86,199600.0,11.635,11.6406,11.6072,11.6183,199600.0
2006-04-06 14:25:00,20.86,20.87,20.85,20.86,157800.0,11.6183,11.6239,11.6127,11.6183,157800.0
2006-04-06 14:30:00,20.86,20.86,20.84,20.85,180400.0,11.6183,11.6183,11.6072,11.6127,180400.0
2006-04-06 14:35:00,20.85,20.86,20.84,20.85,70000.0,11.6127,11.6183,11.6072,11.6127,70000.0
2006-04-06 14:40:00,20.85,20.86,20.83,20.86,59800.0,11.6127,11.6183,11.6016,11.6183,59800.0
2006-04-06 14:45:00,20.85,20.86,20.82,20.83,104800.0,11.6127,11.6183,11.596,11.6016,104800.0
2006-04-06 14:50:00,20.83,20.85,20.83,20.84,74200.0,11.6016,11.6127,11.6016,11.6072,74200.0
2006-04-06 14:55:00,20.84,20.84,20.82,20.83,112800.0,11.6072,11.6072,11.596,11.6016,112800.0
2006-04-06 15:00:00,20.83,20.83,20.81,20.83,216400.0,11.6016,11.6016,11.5905,11.6016,216400.0
2006-04-06 15:05:00,20.83,20.83,20.81,20.82,498400.0,11.6016,11.6016,11.5905,11.596,498400.0
2006-04-06 15:10:00,20.81,20.83,20.81,20.81,168000.0,11.5905,11.6016,11.5905,11.5905,168000.0
2006-04-06 15:15:00,20.81,20.82,20.81,20.81,188600.0,11.5905,11.596,11.5905,11.5905,188600.0
2006-04-06 15:20:00,20.81,20.83,20.81,20.81,202800.0,11.5905,11.6016,11.5905,11.5905,202800.0
2006-04-06 15:25:00,20.81,20.81,20.8,20.8,118800.0,11.5905,11.5905,11.5849,11.5849,118800.0
2006-04-06 15:30:00,20.8,20.82,20.79,20.81,200200.0,11.5849,11.596,11.5793,11.5905,200200.0
2006-04-06 15:35:00,20.82,20.82,20.8,20.82,195400.0,11.596,11.596,11.5849,11.596,195400.0
2006-04-06 15:40:00,20.82,20.84,20.81,20.83,159800.0,11.596,11.6072,11.5905,11.6016,159800.0
2006-04-06 15:45:00,20.83,20.86,20.83,20.86,184600.0,11.6016,11.6183,11.6016,11.6183,184600.0
2006-04-06 15:50:00,20.86,20.87,20.83,20.84,245400.0,11.6183,11.6239,11.6016,11.6072,245400.0
2006-04-06 15:55:00,20.84,20.85,20.83,20.83,150800.0,11.6072,11.6127,11.6016,11.6016,150800.0
2006-04-07 09:30:00,20.9,20.9,20.85,20.87,243000.0,11.6406,11.6406,11.6127,11.6239,243000.0
2006-04-07 09:35:00,20.85,20.93,20.85,20.93,97600.0,11.6127,11.6573,11.6127,11.6573,97600.0
2006-04-07 09:40:00,20.92,20.93,20.88,20.9,63000.0,11.6517,11.6573,11.6295,11.6406,63000.0
2006-04-07 09:45:00,20.9,20.93,20.89,20.91,73000.0,11.6406,11.6573,11.635,11.6462,73000.0
2006-04-07 09:50:00,20.91,20.93,20.88,20.93,68200.0,11.6462,11.6573,11.6295,11.6573,68200.0
2006-04-07 09:55:00,20.93,20.94,20.89,20.9,128200.0,11.6573,11.6629,11.635,11.6406,128200.0
2006-04-07 10:00:00,20.89,20.9,20.87,20.88,158000.0,11.635,11.6406,11.6239,11.6295,158000.0
2006-04-07 10:05:00,20.89,20.92,20.88,20.91,48400.0,11.635,11.6517,11.6295,11.6462,48400.0
2006-04-07 10:10:00,20.91,20.92,20.89,20.89,48600.0,11.6462,11.6517,11.635,11.635,48600.0
2006-04-07 10:15:00,20.9,20.92,20.89,20.9,206000.0,11.6406,11.6517,11.635,11.6406,206000.0
2006-04-07 10:20:00,20.9,20.92,20.88,20.9,220000.0,11.6406,11.6517,11.6295,11.6406,220000.0
2006-04-07 10:25:00,20.9,20.9,20.89,20.89,114400.0,11.6406,11.6406,11.635,11.635,114400.0
2006-04-07 10:30:00,20.89,20.9,20.89,20.9,147000.0,11.635,11.6406,11.635,11.6406,147000.0
2006-04-07 10:35:00,20.9,20.9,20.86,20.86,132000.0,11.6406,11.6406,11.6183,11.6183,132000.0
2006-04-07 10:40:00,20.86,20.86,20.84,20.84,96000.0,11.6183,11.6183,11.6072,11.6072,96000.0
2006-04-07 10:45:00,20.84,20.85,20.77,20.8,193600.0,11.6072,11.6127,11.5682,11.5849,193600.0
2006-04-07 10:50:00,20.79,20.81,20.78,20.78,171600.0,11.5793,11.5905,11.5738,11.5738,171600.0
2006-04-07 10:55:00,20.79,20.81,20.78,20.78,158000.0,11.5793,11.5905,11.5738,11.5738,158000.0
2006-04-07 11:00:00,20.79,20.83,20.79,20.8,177400.0,11.5793,11.6016,11.5793,11.5849,177400.0
2006-04-07 11:05:00,20.82,20.83,20.8,20.83,67800.0,11.596,11.6016,11.5849,11.6016,67800.0
2006-04-07 11:10:00,20.83,20.84,20.81,20.82,110000.0,11.6016,11.6072,11.5905,11.596,110000.0
2006-04-07 11:15:00,20.83,20.85,20.82,20.85,39000.0,11.6016,11.6127,11.596,11.6127,39000.0
2006-04-07 11:20:00,20.85,20.86,20.82,20.84,103400.0,11.6127,11.6183,11.596,11.6072,103400.0
2006-04-07 11:25:00,20.83,20.83,20.79,20.8,92000.0,11.6016,11.6016,11.5793,11.5849,92000.0
2006-04-07 11:30:00,20.8,20.81,20.77,20.78,179000.0,11.5849,11.5905,11.5682,11.5738,179000.0
2006-04-07 11:35:00,20.78,20.82,20.78,20.82,196000.0,11.5738,11.596,11.5738,11.596,196000.0
2006-04-07 11:40:00,20.8,20.82,20.78,20.79,86400.0,11.5849,11.596,11.5738,11.5793,86400.0
2006-04-07 11:45:00,20.79,20.8,20.77,20.79,952600.0,11.5793,11.5849,11.5682,11.5793,952600.0
2006-04-07 11:50:00,20.8,20.84,20.8,20.82,43800.0,11.5849,11.6072,11.5849,11.596,43800.0
2006-04-07 11:55:00,20.82,20.83,20.79,20.8,34200.0,11.596,11.6016,11.5793,11.5849,34200.0
2006-04-07 12:00:00,20.8,20.8,20.78,20.79,31000.0,11.5849,11.5849,11.5738,11.5793,31000.0
2006-04-07 12:05:00,20.8,20.8,20.79,20.79,29600.0,11.5849,11.5849,11.5793,11.5793,29600.0
2006-04-07 12:10:00,20.79,20.8,20.77,20.79,154600.0,11.5793,11.5849,11.5682,11.5793,154600.0
2006-04-07 12:15:00,20.79,20.81,20.79,20.8,51000.0,11.5793,11.5905,11.5793,11.5849,51000.0
2006-04-07 12:20:00,20.8,20.81,20.79,20.79,49400.0,11.5849,11.5905,11.5793,11.5793,49400.0
2006-04-07 12:25:00,20.8,20.81,20.79,20.81,193800.0,11.5849,11.5905,11.5793,11.5905,193800.0
2006-04-07 12:30:00,20.8,20.81,20.79,20.8,30000.0,11.5849,11.5905,11.5793,11.5849,30000.0
2006-04-07 12:35:00,20.8,20.8,20.78,20.78,73800.0,11.5849,11.5849,11.5738,11.5738,73800.0
2006-04-07 12:40:00,20.79,20.8,20.78,20.8,42600.0,11.5793,11.5849,11.5738,11.5849,42600.0
2006-04-07 12:45:00,20.81,20.82,20.81,20.82,40400.0,11.5905,11.596,11.5905,11.596,40400.0
2006-04-07 12:50:00,20.82,20.82,20.78,20.78,64800.0,11.596,11.596,11.5738,11.5738,64800.0
2006-04-07 12:55:00,20.79,20.8,20.78,20.79,39200.0,11.5793,11.5849,11.5738,11.5793,39200.0
2006-04-07 13:00:00,20.79,20.8,20.78,20.78,247800.0,11.5793,11.5849,11.5738,11.5738,247800.0
2006-04-07 13:05:00,20.78,20.83,20.78,20.83,61000.0,11.5738,11.6016,11.5738,11.6016,61000.0
2006-04-07 13:10:00,20.82,20.82,20.81,20.82,41600.0,11.596,11.596,11.5905,11.596,41600.0
2006-04-07 13:15:00,20.82,20.83,20.81,20.82,55200.0,11.596,11.6016,11.5905,11.596,55200.0
2006-04-07 13:20:00,20.82,20.82,20.8,20.81,43400.0,11.596,11.596,11.5849,11.5905,43400.0
2006-04-07 13:25:00,20.81,20.82,20.8,20.82,36600.0,11.5905,11.596,11.5849,11.596,36600.0
2006-04-07 13:30:00,20.81,20.81,20.79,20.79,63600.0,11.5905,11.5905,11.5793,11.5793,63600.0
2006-04-07 13:35:00,20.79,20.81,20.78,20.79,241400.0,11.5793,11.5905,11.5738,11.5793,241400.0
2006-04-07 13:40:00,20.78,20.79,20.76,20.77,107600.0,11.5738,11.5793,11.5626,11.5682,107600.0
2006-04-07 13:45:00,20.77,20.79,20.77,20.78,67600.0,11.5682,11.5793,11.5682,11.5738,67600.0
2006-04-07 13:50:00,20.77,20.78,20.76,20.77,120800.0,11.5682,11.5738,11.5626,11.5682,120800.0
2006-04-07 13:55:00,20.77,20.77,20.75,20.75,144600.0,11.5682,11.5682,11.557,11.557,144600.0
2006-04-07 14:00:00,20.75,20.78,20.75,20.75,209600.0,11.557,11.5738,11.557,11.557,209600.0
2006-04-07 14:05:00,20.75,20.76,20.74,20.75,203400.0,11.557,11.5626,11.5515,11.557,203400.0
2006-04-07 14:10:00,20.75,20.75,20.71,20.71,229600.0,11.557,11.557,11.5348,11.5348,229600.0
2006-04-07 14:15:00,20.71,20.71,20.67,20.67,335600.0,11.5348,11.5348,11.5125,11.5125,335600.0
2006-04-07 14:20:00,20.68,20.69,20.66,20.68,259400.0,11.5181,11.5236,11.5069,11.5181,259400.0
2006-04-07 14:25:00,20.67,20.68,20.66,20.66,224000.0,11.5125,11.5181,11.5069,11.5069,224000.0
2006-04-07 14:30:00,20.66,20.7,20.66,20.68,171800.0,11.5069,11.5292,11.5069,11.5181,171800.0
2006-04-07 14:35:00,20.68,20.71,20.68,20.71,105600.0,11.5181,11.5348,11.5181,11.5348,105600.0
2006-04-07 14:40:00,20.7,20.77,20.7,20.75,170400.0,11.5292,11.5682,11.5292,11.557,170400.0
2006-04-07 14:45:00,20.75,20.78,20.75,20.77,138600.0,11.557,11.5738,11.557,11.5682,138600.0
2006-04-07 14:50:00,20.78,20.78,20.77,20.77,179000.0,11.5738,11.5738,11.5682,11.5682,179000.0
2006-04-07 14:55:00,20.77,20.78,20.75,20.75,112800.0,11.5682,11.5738,11.557,11.557,112800.0
2006-04-07 15:00:00,20.75,20.75,20.72,20.74,99200.0,11.557,11.557,11.5403,11.5515,99200.0
2006-04-07 15:05:00,20.74,20.75,20.73,20.74,123400.0,11.5515,11.557,11.5459,11.5515,123400.0
2006-04-07 15:10:00,20.73,20.75,20.73,20.74,53400.0,11.5459,11.557,11.5459,11.5515,53400.0
2006-04-07 15:15:00,20.74,20.74,20.72,20.72,111600.0,11.5515,11.5515,11.5403,11.5403,111600.0
2006-04-07 15:20:00,20.72,20.72,20.67,20.68,171600.0,11.5403,11.5403,11.5125,11.5181,171600.0
2006-04-07 15:25:00,20.68,20.69,20.66,20.66,238400.0,11.5181,11.5236,11.5069,11.5069,238400.0
2006-04-07 15:30:00,20.67,20.71,20.66,20.71,96200.0,11.5125,11.5348,11.5069,11.5348,96200.0
2006-04-07 15:35:00,20.71,20.72,20.7,20.72,135000.0,11.5348,11.5403,11.5292,11.5403,135000.0
2006-04-07 15:40:00,20.71,20.71,20.68,20.7,305200.0,11.5348,11.5348,11.5181,11.5292,305200.0
2006-04-07 15:45:00,20.7,20.71,20.69,20.7,170200.0,11.5292,11.5348,11.5236,11.5292,170200.0
2006-04-07 15:50:00,20.7,20.71,20.68,20.68,295400.0,11.5292,11.5348,11.5181,11.5181,295400.0
2006-04-07 15:55:00,20.68,20.7,20.67,20.68,306200.0,11.5181,11.5292,11.5125,11.5181,306200.0
2006-04-10 09:30:00,20.68,20.74,20.68,20.68,273200.0,11.5181,11.5515,11.5181,11.5181,273200.0
2006-04-10 09:35:00,20.68,20.68,20.66,20.66,66600.0,11.5181,11.5181,11.5069,11.5069,66600.0
2006-04-10 09:40:00,20.66,20.66,20.61,20.65,265000.0,11.5069,11.5069,11.4791,11.5013,265000.0
2006-04-10 09:45:00,20.65,20.68,20.64,20.67,81200.0,11.5013,11.5181,11.4958,11.5125,81200.0
2006-04-10 09:50:00,20.67,20.68,20.67,20.67,49000.0,11.5125,11.5181,11.5125,11.5125,49000.0
2006-04-10 09:55:00,20.67,20.67,20.61,20.63,133000.0,11.5125,11.5125,11.4791,11.4902,133000.0
2006-04-10 10:00:00,20.63,20.66,20.63,20.65,101400.0,11.4902,11.5069,11.4902,11.5013,101400.0
2006-04-10 10:05:00,20.65,20.65,20.63,20.65,106200.0,11.5013,11.5013,11.4902,11.5013,106200.0
2006-04-10 10:10:00,20.64,20.66,20.64,20.66,55000.0,11.4958,11.5069,11.4958,11.5069,55000.0
2006-04-10 10:15:00,20.66,20.68,20.65,20.68,184400.0,11.5069,11.5181,11.5013,11.5181,184400.0
2006-04-10 10:20:00,20.68,20.68,20.65,20.67,88600.0,11.5181,11.5181,11.5013,11.5125,88600.0
2006-04-10 10:25:00,20.67,20.68,20.65,20.65,102200.0,11.5125,11.5181,11.5013,11.5013,102200.0
2006-04-10 10:30:00,20.65,20.65,20.64,20.65,67400.0,11.5013,11.5013,11.4958,11.5013,67400.0
2006-04-10 10:35:00,20.65,20.65,20.63,20.64,68600.0,11.5013,11.5013,11.4902,11.4958,68600.0
2006-04-10 10:40:00,20.64,20.68,20.64,20.67,147600.0,11.4958,11.5181,11.4958,11.5125,147600.0
2006-04-10 10:45:00,20.67,20.67,20.66,20.67,65600.0,11.5125,11.5125,11.5069,11.5125,65600.0
2006-04-10 10:50:00,20.67,20.68,20.67,20.67,61000.0,11.5125,11.5181,11.5125,11.5125,61000.0
2006-04-10 10:55:00,20.68,20.68,20.66,20.67,61400.0,11.5181,11.5181,11.5069,11.5125,61400.0
2006-04-10 11:00:00,20.67,20.68,20.66,20.67,121600.0,11.5125,11.5181,11.5069,11.5125,121600.0
2006-04-10 11:05:00,20.68,20.7,20.67,20.68,77800.0,11.5181,11.5292,11.5125,11.5181,77800.0
2006-04-10 11:10:00,20.68,20.71,20.67,20.71,48600.0,11.5181,11.5348,11.5125,11.5348,48600.0
2006-04-10 11:15:00,20.7,20.72,20.69,20.7,68200.0,11.5292,11.5403,11.5236,11.5292,68200.0
2006-04-10 11:20:00,20.71,20.73,20.7,20.73,82800.0,11.5348,11.5459,11.5292,11.5459,82800.0
2006-04-10 11:25:00,20.73,20.74,20.72,20.73,40000.0,11.5459,11.5515,11.5403,11.5459,40000.0
2006-04-10 11:30:00,20.73,20.75,20.73,20.73,55000.0,11.5459,11.557,11.5459,11.5459,55000.0
2006-04-10 11:35:00,20.73,20.73,20.71,20.72,55400.0,11.5459,11.5459,11.5348,11.5403,55400.0
2006-04-10 11:40:00,20.72,20.74,20.71,20.74,66000.0,11.5403,11.5515,11.5348,11.5515,66000.0
2006-04-10 11:45:00,20.73,20.74,20.71,20.71,35400.0,11.5459,11.5515,11.5348,11.5348,35400.0
2006-04-10 11:50:00,20.72,20.72,20.71,20.72,36400.0,11.5403,11.5403,11.5348,11.5403,36400.0
2006-04-10 11:55:00,20.73,20.73,20.7,20.73,40000.0,11.5459,11.5459,11.5292,11.5459,40000.0
2006-04-10 12:00:00,20.73,20.73,20.71,20.72,75800.0,11.5459,11.5459,11.5348,11.5403,75800.0
2006-04-10 12:05:00,20.72,20.73,20.71,20.72,44000.0,11.5403,11.5459,11.5348,11.5403,44000.0
2006-04-10 12:10:00,20.71,20.74,20.7,20.72,86800.0,11.5348,11.5515,11.5292,11.5403,86800.0
2006-04-10 12:15:00,20.72,20.72,20.68,20.68,77400.0,11.5403,11.5403,11.5181,11.5181,77400.0
2006-04-10 12:20:00,20.68,20.69,20.67,20.68,59000.0,11.5181,11.5236,11.5125,11.5181,59000.0
2006-04-10 12:25:00,20.68,20.71,20.68,20.69,42800.0,11.5181,11.5348,11.5181,11.5236,42800.0
2006-04-10 12:30:00,20.68,20.7,20.68,20.68,65400.0,11.5181,11.5292,11.5181,11.5181,65400.0
2006-04-10 12:35:00,20.68,20.68,20.67,20.67,43000.0,11.5181,11.5181,11.5125,11.5125,43000.0
2006-04-10 12:40:00,20.67,20.68,20.66,20.66,57800.0,11.5125,11.5181,11.5069,11.5069,57800.0
2006-04-10 12:45:00,20.66,20.66,20.64,20.65,80600.0,11.5069,11.5069,11.4958,11.5013,80600.0
2006-04-10 12:50:00,20.64,20.66,20.64,20.65,23200.0,11.4958,11.5069,11.4958,11.5013,23200.0
2006-04-10 12:55:00,20.65,20.66,20.64,20.66,61600.0,11.5013,11.5069,11.4958,11.5069,61600.0
2006-04-10 13:00:00,20.66,20.66,20.65,20.66,60000.0,11.5069,11.5069,11.5013,11.5069,60000.0
2006-04-10 13:05:00,20.66,20.66,20.66,20.66,35400.0,11.5069,11.5069,11.5069,11.5069,35400.0
2006-04-10 13:10:00,20.66,20.67,20.65,20.65,101800.0,11.5069,11.5125,11.5013,11.5013,101800.0
2006-04-10 13:15:00,20.65,20.67,20.64,20.65,46400.0,11.5013,11.5125,11.4958,11.5013,46400.0
2006-04-10 13:20:00,20.65,20.68,20.64,20.67,97800.0,11.5013,11.5181,11.4958,11.5125,97800.0
2006-04-10 13:25:00,20.68,20.68,20.67,20.67,31600.0,11.5181,11.5181,11.5125,11.5125,31600.0
2006-04-10 13:30:00,20.68,20.68,20.67,20.67,77200.0,11.5181,11.5181,11.5125,11.5125,77200.0
2006-04-10 13:35:00,20.68,20.68,20.67,20.68,71800.0,11.5181,11.5181,11.5125,11.5181,71800.0
2006-04-10 13:40:00,20.68,20.68,20.66,20.66,57000.0,11.5181,11.5181,11.5069,11.5069,57000.0
2006-04-10 13:45:00,20.66,20.67,20.66,20.66,42200.0,11.5069,11.5125,11.5069,11.5069,42200.0
2006-04-10 13:50:00,20.66,20.68,20.66,20.67,67400.0,11.5069,11.5181,11.5069,11.5125,67400.0
2006-04-10 13:55:00,20.67,20.68,20.66,20.68,62800.0,11.5125,11.5181,11.5069,11.5181,62800.0
2006-04-10 14:00:00,20.68,20.68,20.67,20.67,88000.0,11.5181,11.5181,11.5125,11.5125,88000.0
2006-04-10 14:05:00,20.67,20.69,20.67,20.68,74000.0,11.5125,11.5236,11.5125,11.5181,74000.0
2006-04-10 14:10:00,20.68,20.68,20.67,20.67,28000.0,11.5181,11.5181,11.5125,11.5125,28000.0
2006-04-10 14:15:00,20.67,20.67,20.66,20.66,74000.0,11.5125,11.5125,11.5069,11.5069,74000.0
2006-04-10 14:20:00,20.66,20.67,20.66,20.66,70600.0,11.5069,11.5125,11.5069,11.5069,70600.0
2006-04-10 14:25:00,20.66,20.66,20.63,20.64,104000.0,11.5069,11.5069,11.4902,11.4958,104000.0
2006-04-10 14:30:00,20.64,20.69,20.64,20.69,124400.0,11.4958,11.5236,11.4958,11.5236,124400.0
2006-04-10 14:35:00,20.69,20.7,20.64,20.65,129400.0,11.5236,11.5292,11.4958,11.5013,129400.0
2006-04-10 14:40:00,20.66,20.68,20.65,20.68,68800.0,11.5069,11.5181,11.5013,11.5181,68800.0
2006-04-10 14:45:00,20.67,20.68,20.67,20.67,53400.0,11.5125,11.5181,11.5125,11.5125,53400.0
2006-04-10 14:50:00,20.67,20.67,20.64,20.65,87400.0,11.5125,11.5125,11.4958,11.5013,87400.0
2006-04-10 14:55:00,20.65,20.67,20.65,20.67,76400.0,11.5013,11.5125,11.5013,11.5125,76400.0
2006-04-10 15:00:00,20.67,20.7,20.67,20.68,83600.0,11.5125,11.5292,11.5125,11.5181,83600.0
2006-04-10 15:05:00,20.68,20.72,20.68,20.71,85600.0,11.5181,11.5403,11.5181,11.5348,85600.0
2006-04-10 15:10:00,20.71,20.72,20.71,20.71,59600.0,11.5348,11.5403,11.5348,11.5348,59600.0
2006-04-10 15:15:00,20.71,20.74,20.71,20.74,121600.0,11.5348,11.5515,11.5348,11.5515,121600.0
2006-04-10 15:20:00,20.74,20.75,20.73,20.74,86800.0,11.5515,11.557,11.5459,11.5515,86800.0
2006-04-10 15:25:00,20.74,20.74,20.71,20.71,123000.0,11.5515,11.5515,11.5348,11.5348,123000.0
2006-04-10 15:30:00,20.72,20.72,20.69,20.7,135800.0,11.5403,11.5403,11.5236,11.5292,135800.0
2006-04-10 15:35:00,20.7,20.71,20.68,20.7,176600.0,11.5292,11.5348,11.5181,11.5292,176600.0
2006-04-10 15:40:00,20.7,20.71,20.7,20.7,203600.0,11.5292,11.5348,11.5292,11.5292,203600.0
2006-04-10 15:45:00,20.7,20.75,20.7,20.75,259000.0,11.5292,11.557,11.5292,11.557,259000.0
2006-04-10 15:50:00,20.75,20.75,20.72,20.73,273000.0,11.557,11.557,11.5403,11.5459,273000.0
2006-04-10 15:55:00,20.73,20.74,20.72,20.73,279000.0,11.5459,11.5515,11.5403,11.5459,279000.0
2006-04-11 09:30:00,21.0,21.0,20.71,20.72,293400.0,11.6963,11.6963,11.5348,11.5403,293400.0
2006-04-11 09:35:00,20.72,20.74,20.7,20.72,115000.0,11.5403,11.5515,11.5292,11.5403,115000.0
2006-04-11 09:40:00,20.72,20.75,20.72,20.73,87000.0,11.5403,11.557,11.5403,11.5459,87000.0
2006-04-11 09:45:00,20.73,20.74,20.71,20.73,236600.0,11.5459,11.5515,11.5348,11.5459,236600.0
2006-04-11 09:50:00,20.73,20.77,20.73,20.74,93000.0,11.5459,11.5682,11.5459,11.5515,93000.0
2006-04-11 09:55:00,20.74,20.75,20.7,20.7,66600.0,11.5515,11.557,11.5292,11.5292,66600.0
2006-04-11 10:00:00,20.7,20.74,20.68,20.73,156000.0,11.5292,11.5515,11.5181,11.5459,156000.0
2006-04-11 10:05:00,20.73,20.78,20.73,20.77,76800.0,11.5459,11.5738,11.5459,11.5682,76800.0
2006-04-11 10:10:00,20.78,20.78,20.75,20.75,91400.0,11.5738,11.5738,11.557,11.557,91400.0
2006-04-11 10:15:00,20.75,20.77,20.75,20.75,165000.0,11.557,11.5682,11.557,11.557,165000.0
2006-04-11 10:20:00,20.75,20.75,20.64,20.66,229200.0,11.557,11.557,11.4958,11.5069,229200.0
2006-04-11 10:25:00,20.66,20.71,20.66,20.66,206000.0,11.5069,11.5348,11.5069,11.5069,206000.0
2006-04-11 10:30:00,20.66,20.66,20.63,20.66,127200.0,11.5069,11.5069,11.4902,11.5069,127200.0
2006-04-11 10:35:00,20.67,20.67,20.64,20.67,92800.0,11.5125,11.5125,11.4958,11.5125,92800.0
2006-04-11 10:40:00,20.67,20.67,20.65,20.67,187600.0,11.5125,11.5125,11.5013,11.5125,187600.0
2006-04-11 10:45:00,20.66,20.68,20.65,20.68,134000.0,11.5069,11.5181,11.5013,11.5181,134000.0
2006-04-11 10:50:00,20.67,20.7,20.67,20.69,42400.0,11.5125,11.5292,11.5125,11.5236,42400.0
2006-04-11 10:55:00,20.68,20.68,20.67,20.67,63800.0,11.5181,11.5181,11.5125,11.5125,63800.0
2006-04-11 11:00:00,20.67,20.68,20.66,20.67,81000.0,11.5125,11.5181,11.5069,11.5125,81000.0
2006-04-11 11:05:00,20.67,20.67,20.64,20.65,76800.0,11.5125,11.5125,11.4958,11.5013,76800.0
2006-04-11 11:10:00,20.64,20.66,20.64,20.65,89400.0,11.4958,11.5069,11.4958,11.5013,89400.0
2006-04-11 11:15:00,20.65,20.66,20.64,20.66,85600.0,11.5013,11.5069,11.4958,11.5069,85600.0
2006-04-11 11:20:00,20.66,20.67,20.65,20.66,145600.0,11.5069,11.5125,11.5013,11.5069,145600.0
2006-04-11 11:25:00,20.66,20.66,20.63,20.64,99000.0,11.5069,11.5069,11.4902,11.4958,99000.0
2006-04-11 11:30:00,20.64,20.64,20.61,20.62,137600.0,11.4958,11.4958,11.4791,11.4846,137600.0
2006-04-11 11:35:00,20.63,20.65,20.62,20.63,309200.0,11.4902,11.5013,11.4846,11.4902,309200.0
2006-04-11 11:40:00,20.63,20.65,20.63,20.63,99400.0,11.4902,11.5013,11.4902,11.4902,99400.0
2006-04-11 11:45:00,20.63,20.64,20.62,20.62,156200.0,11.4902,11.4958,11.4846,11.4846,156200.0
2006-04-11 11:50:00,20.62,20.64,20.62,20.64,96000.0,11.4846,11.4958,11.4846,11.4958,96000.0
2006-04-11 11:55:00,20.64,20.64,20.62,20.63,108400.0,11.4958,11.4958,11.4846,11.4902,108400.0
2006-04-11 12:00:00,20.63,20.63,20.62,20.62,97800.0,11.4902,11.4902,11.4846,11.4846,97800.0
2006-04-11 12:05:00,20.62,20.64,20.61,20.63,80800.0,11.4846,11.4958,11.4791,11.4902,80800.0
2006-04-11 12:10:00,20.63,20.64,20.6,20.63,252800.0,11.4902,11.4958,11.4735,11.4902,252800.0
2006-04-11 12:15:00,20.62,20.63,20.59,20.61,213000.0,11.4846,11.4902,11.4679,11.4791,213000.0
2006-04-11 12:20:00,20.61,20.63,20.6,20.61,63200.0,11.4791,11.4902,11.4735,11.4791,63200.0
2006-04-11 12:25:00,20.62,20.63,20.61,20.61,29400.0,11.4846,11.4902,11.4791,11.4791,29400.0
2006-04-11 12:30:00,20.61,20.61,20.6,20.6,52200.0,11.4791,11.4791,11.4735,11.4735,52200.0
2006-04-11 12:35:00,20.6,20.61,20.6,20.61,69000.0,11.4735,11.4791,11.4735,11.4791,69000.0
2006-04-11 12:40:00,20.61,20.63,20.61,20.62,63800.0,11.4791,11.4902,11.4791,11.4846,63800.0
2006-04-11 12:45:00,20.62,20.63,20.61,20.61,39800.0,11.4846,11.4902,11.4791,11.4791,39800.0
2006-04-11 12:50:00,20.61,20.63,20.61,20.62,97000.0,11.4791,11.4902,11.4791,11.4846,97000.0
2006-04-11 12:55:00,20.61,20.62,20.59,20.59,110600.0,11.4791,11.4846,11.4679,11.4679,110600.0
2006-04-11 13:00:00,20.59,20.61,20.57,20.6,224000.0,11.4679,11.4791,11.4568,11.4735,224000.0
2006-04-11 13:05:00,20.6,20.61,20.59,20.59,51600.0,11.4735,11.4791,11.4679,11.4679,51600.0
2006-04-11 13:10:00,20.59,20.59,20.58,20.59,51400.0,11.4679,11.4679,11.4624,11.4679,51400.0
2006-04-11 13:15:00,20.58,20.59,20.55,20.56,154200.0,11.4624,11.4679,11.4457,11.4512,154200.0
2006-04-11 13:20:00,20.55,20.59,20.55,20.59,159200.0,11.4457,11.4679,11.4457,11.4679,159200.0
2006-04-11 13:25:00,20.59,20.59,20.56,20.57,202600.0,11.4679,11.4679,11.4512,11.4568,202600.0
2006-04-11 13:30:00,20.57,20.57,20.55,20.56,151000.0,11.4568,11.4568,11.4457,11.4512,151000.0
2006-04-11 13:35:00,20.56,20.57,20.54,20.56,151000.0,11.4512,11.4568,11.4401,11.4512,151000.0
2006-04-11 13:40:00,20.56,20.57,20.55,20.57,103200.0,11.4512,11.4568,11.4457,11.4568,103200.0
2006-04-11 13:45:00,20.57,20.58,20.56,20.57,87000.0,11.4568,11.4624,11.4512,11.4568,87000.0
2006-04-11 13:50:00,20.57,20.59,20.57,20.59,124000.0,11.4568,11.4679,11.4568,11.4679,124000.0
2006-04-11 13:55:00,20.58,20.59,20.56,20.57,62400.0,11.4624,11.4679,11.4512,11.4568,62400.0
2006-04-11 14:00:00,20.57,20.59,20.56,20.58,132800.0,11.4568,11.4679,11.4512,11.4624,132800.0
2006-04-11 14:05:00,20.58,20.62,20.57,20.62,107600.0,11.4624,11.4846,11.4568,11.4846,107600.0
2006-04-11 14:10:00,20.61,20.61,20.6,20.6,81600.0,11.4791,11.4791,11.4735,11.4735,81600.0
2006-04-11 14:15:00,20.6,20.61,20.58,20.61,117400.0,11.4735,11.4791,11.4624,11.4791,117400.0
2006-04-11 14:20:00,20.61,20.61,20.58,20.6,169400.0,11.4791,11.4791,11.4624,11.4735,169400.0
2006-04-11 14:25:00,20.6,20.6,20.58,20.59,74000.0,11.4735,11.4735,11.4624,11.4679,74000.0
2006-04-11 14:30:00,20.58,20.6,20.58,20.6,57000.0,11.4624,11.4735,11.4624,11.4735,57000.0
2006-04-11 14:35:00,20.6,20.6,20.59,20.6,58800.0,11.4735,11.4735,11.4679,11.4735,58800.0
2006-04-11 14:40:00,20.6,20.61,20.59,20.59,93200.0,11.4735,11.4791,11.4679,11.4679,93200.0
2006-04-11 14:45:00,20.59,20.6,20.58,20.6,147200.0,11.4679,11.4735,11.4624,11.4735,147200.0
2006-04-11 14:50:00,20.6,20.63,20.6,20.63,95400.0,11.4735,11.4902,11.4735,11.4902,95400.0
2006-04-11 14:55:00,20.62,20.64,20.62,20.63,168000.0,11.4846,11.4958,11.4846,11.4902,168000.0
2006-04-11 15:00:00,20.63,20.64,20.63,20.63,229200.0,11.4902,11.4958,11.4902,11.4902,229200.0
2006-04-11 15:05:00,20.63,20.64,20.63,20.64,114600.0,11.4902,11.4958,11.4902,11.4958,114600.0
2006-04-11 15:10:00,20.63,20.65,20.63,20.64,380200.0,11.4902,11.5013,11.4902,11.4958,380200.0
2006-04-11 15:15:00,20.64,20.65,20.64,20.64,83000.0,11.4958,11.5013,11.4958,11.4958,83000.0
2006-04-11 15:20:00,20.64,20.64,20.62,20.63,201000.0,11.4958,11.4958,11.4846,11.4902,201000.0
2006-04-11 15:25:00,20.63,20.64,20.63,20.63,121400.0,11.4902,11.4958,11.4902,11.4902,121400.0
2006-04-11 15:30:00,20.63,20.64,20.63,20.63,84200.0,11.4902,11.4958,11.4902,11.4902,84200.0
2006-04-11 15:35:00,20.63,20.64,20.61,20.61,154800.0,11.4902,11.4958,11.4791,11.4791,154800.0
2006-04-11 15:40:00,20.61,20.63,20.61,20.62,127400.0,11.4791,11.4902,11.4791,11.4846,127400.0
2006-04-11 15:45:00,20.62,20.65,20.62,20.65,236400.0,11.4846,11.5013,11.4846,11.5013,236400.0
2006-04-11 15:50:00,20.64,20.65,20.63,20.63,221200.0,11.4958,11.5013,11.4902,11.4902,221200.0
2006-04-11 15:55:00,20.63,20.64,20.62,20.63,515800.0,11.4902,11.4958,11.4846,11.4902,515800.0
2006-04-12 09:30:00,20.63,20.67,20.63,20.65,303600.0,11.4902,11.5125,11.4902,11.5013,303600.0
2006-04-12 09:35:00,20.64,20.66,20.64,20.64,81800.0,11.4958,11.5069,11.4958,11.4958,81800.0
2006-04-12 09:40:00,20.64,20.65,20.63,20.63,87400.0,11.4958,11.5013,11.4902,11.4902,87400.0
2006-04-12 09:45:00,20.63,20.64,20.63,20.64,93000.0,11.4902,11.4958,11.4902,11.4958,93000.0
2006-04-12 09:50:00,20.65,20.66,20.63,20.63,70400.0,11.5013,11.5069,11.4902,11.4902,70400.0
2006-04-12 09:55:00,20.63,20.63,20.61,20.61,63600.0,11.4902,11.4902,11.4791,11.4791,63600.0
2006-04-12 10:00:00,20.62,20.63,20.6,20.61,94200.0,11.4846,11.4902,11.4735,11.4791,94200.0
2006-04-12 10:05:00,20.61,20.63,20.61,20.61,137800.0,11.4791,11.4902,11.4791,11.4791,137800.0
2006-04-12 10:10:00,20.61,20.62,20.58,20.58,205800.0,11.4791,11.4846,11.4624,11.4624,205800.0
2006-04-12 10:15:00,20.59,20.6,20.55,20.56,112800.0,11.4679,11.4735,11.4457,11.4512,112800.0
2006-04-12 10:20:00,20.56,20.58,20.56,20.57,113200.0,11.4512,11.4624,11.4512,11.4568,113200.0
2006-04-12 10:25:00,20.57,20.58,20.54,20.56,171000.0,11.4568,11.4624,11.4401,11.4512,171000.0
2006-04-12 10:30:00,20.55,20.57,20.5,20.5,295000.0,11.4457,11.4568,11.4178,11.4178,295000.0
2006-04-12 10:35:00,20.5,20.57,20.5,20.55,209000.0,11.4178,11.4568,11.4178,11.4457,209000.0
2006-04-12 10:40:00,20.55,20.56,20.54,20.54,112600.0,11.4457,11.4512,11.4401,11.4401,112600.0
2006-04-12 10:45:00,20.55,20.55,20.52,20.53,80400.0,11.4457,11.4457,11.4289,11.4345,80400.0
2006-04-12 10:50:00,20.53,20.53,20.5,20.51,104200.0,11.4345,11.4345,11.4178,11.4234,104200.0
2006-04-12 10:55:00,20.52,20.54,20.52,20.54,126400.0,11.4289,11.4401,11.4289,11.4401,126400.0
2006-04-12 11:00:00,20.54,20.55,20.52,20.54,86600.0,11.4401,11.4457,11.4289,11.4401,86600.0
2006-04-12 11:05:00,20.54,20.54,20.52,20.54,117800.0,11.4401,11.4401,11.4289,11.4401,117800.0
2006-04-12 11:10:00,20.53,20.54,20.52,20.53,102800.0,11.4345,11.4401,11.4289,11.4345,102800.0
2006-04-12 11:15:00,20.53,20.53,20.52,20.53,61000.0,11.4345,11.4345,11.4289,11.4345,61000.0
2006-04-12 11:20:00,20.53,20.54,20.53,20.54,42200.0,11.4345,11.4401,11.4345,11.4401,42200.0
2006-04-12 11:25:00,20.54,20.54,20.53,20.54,48600.0,11.4401,11.4401,11.4345,11.4401,48600.0
2006-04-12 11:30:00,20.54,20.54,20.51,20.52,165400.0,11.4401,11.4401,11.4234,11.4289,165400.0
2006-04-12 11:35:00,20.52,20.52,20.48,20.48,158200.0,11.4289,11.4289,11.4067,11.4067,158200.0
2006-04-12 11:40:00,20.49,20.5,20.47,20.48,144600.0,11.4122,11.4178,11.4011,11.4067,144600.0
2006-04-12 11:45:00,20.48,20.5,20.46,20.48,114800.0,11.4067,11.4178,11.3955,11.4067,114800.0
2006-04-12 11:50:00,20.48,20.49,20.48,20.48,136600.0,11.4067,11.4122,11.4067,11.4067,136600.0
2006-04-12 11:55:00,20.48,20.49,20.47,20.47,43600.0,11.4067,11.4122,11.4011,11.4011,43600.0
2006-04-12 12:00:00,20.47,20.47,20.45,20.46,92600.0,11.4011,11.4011,11.39,11.3955,92600.0
2006-04-12 12:05:00,20.46,20.48,20.45,20.48,55200.0,11.3955,11.4067,11.39,11.4067,55200.0
2006-04-12 12:10:00,20.48,20.49,20.47,20.47,84400.0,11.4067,11.4122,11.4011,11.4011,84400.0
2006-04-12 12:15:00,20.47,20.48,20.47,20.48,51400.0,11.4011,11.4067,11.4011,11.4067,51400.0
2006-04-12 12:20:00,20.48,20.49,20.47,20.48,43400.0,11.4067,11.4122,11.4011,11.4067,43400.0
2006-04-12 12:25:00,20.48,20.49,20.47,20.49,35200.0,11.4067,11.4122,11.4011,11.4122,35200.0
2006-04-12 12:30:00,20.49,20.5,20.48,20.5,51800.0,11.4122,11.4178,11.4067,11.4178,51800.0
2006-04-12 12:35:00,20.5,20.52,20.5,20.5,65800.0,11.4178,11.4289,11.4178,11.4178,65800.0
2006-04-12 12:40:00,20.49,20.51,20.49,20.5,72200.0,11.4122,11.4234,11.4122,11.4178,72200.0
2006-04-12 12:45:00,20.5,20.51,20.5,20.5,58200.0,11.4178,11.4234,11.4178,11.4178,58200.0
2006-04-12 12:50:00,20.5,20.54,20.5,20.53,105200.0,11.4178,11.4401,11.4178,11.4345,105200.0
2006-04-12 12:55:00,20.53,20.54,20.52,20.53,95200.0,11.4345,11.4401,11.4289,11.4345,95200.0
2006-04-12 13:00:00,20.53,20.54,20.53,20.53,55800.0,11.4345,11.4401,11.4345,11.4345,55800.0
2006-04-12 13:05:00,20.53,20.54,20.52,20.53,89800.0,11.4345,11.4401,11.4289,11.4345,89800.0
2006-04-12 13:10:00,20.53,20.54,20.52,20.53,53200.0,11.4345,11.4401,11.4289,11.4345,53200.0
2006-04-12 13:15:00,20.53,20.54,20.52,20.54,55000.0,11.4345,11.4401,11.4289,11.4401,55000.0
2006-04-12 13:20:00,20.54,20.54,20.51,20.51,46800.0,11.4401,11.4401,11.4234,11.4234,46800.0
2006-04-12 13:25:00,20.51,20.52,20.5,20.5,60800.0,11.4234,11.4289,11.4178,11.4178,60800.0
2006-04-12 13:30:00,20.5,20.52,20.5,20.52,49200.0,11.4178,11.4289,11.4178,11.4289,49200.0
2006-04-12 13:35:00,20.52,20.53,20.51,20.52,68200.0,11.4289,11.4345,11.4234,11.4289,68200.0
2006-04-12 13:40:00,20.52,20.52,20.5,20.51,28400.0,11.4289,11.4289,11.4178,11.4234,28400.0
2006-04-12 13:45:00,20.52,20.52,20.5,20.51,55800.0,11.4289,11.4289,11.4178,11.4234,55800.0
2006-04-12 13:50:00,20.51,20.51,20.5,20.5,97200.0,11.4234,11.4234,11.4178,11.4178,97200.0
2006-04-12 13:55:00,20.5,20.51,20.5,20.5,73200.0,11.4178,11.4234,11.4178,11.4178,73200.0
2006-04-12 14:00:00,20.5,20.5,20.49,20.5,41600.0,11.4178,11.4178,11.4122,11.4178,41600.0
2006-04-12 14:05:00,20.5,20.5,20.5,20.5,70000.0,11.4178,11.4178,11.4178,11.4178,70000.0
2006-04-12 14:10:00,20.5,20.51,20.5,20.51,66600.0,11.4178,11.4234,11.4178,11.4234,66600.0
2006-04-12 14:15:00,20.51,20.53,20.5,20.52,75600.0,11.4234,11.4345,11.4178,11.4289,75600.0
2006-04-12 14:20:00,20.53,20.54,20.52,20.52,41200.0,11.4345,11.4401,11.4289,11.4289,41200.0
2006-04-12 14:25:00,20.52,20.52,20.5,20.5,29600.0,11.4289,11.4289,11.4178,11.4178,29600.0
2006-04-12 14:30:00,20.5,20.5,20.5,20.5,50800.0,11.4178,11.4178,11.4178,11.4178,50800.0
2006-04-12 14:35:00,20.51,20.52,20.5,20.5,548600.0,11.4234,11.4289,11.4178,11.4178,548600.0
2006-04-12 14:40:00,20.5,20.52,20.5,20.5,42200.0,11.4178,11.4289,11.4178,11.4178,42200.0
2006-04-12 14:45:00,20.5,20.51,20.5,20.51,56000.0,11.4178,11.4234,11.4178,11.4234,56000.0
2006-04-12 14:50:00,20.5,20.52,20.5,20.51,58200.0,11.4178,11.4289,11.4178,11.4234,58200.0
2006-04-12 14:55:00,20.5,20.55,20.5,20.55,109600.0,11.4178,11.4457,11.4178,11.4457,109600.0
2006-04-12 15:00:00,20.55,20.55,20.53,20.53,130800.0,11.4457,11.4457,11.4345,11.4345,130800.0
2006-04-12 15:05:00,20.53,20.54,20.52,20.52,109200.0,11.4345,11.4401,11.4289,11.4289,109200.0
2006-04-12 15:10:00,20.53,20.53,20.52,20.53,231800.0,11.4345,11.4345,11.4289,11.4345,231800.0
2006-04-12 15:15:00,20.52,20.54,20.52,20.54,139200.0,11.4289,11.4401,11.4289,11.4401,139200.0
2006-04-12 15:20:00,20.54,20.54,20.54,20.54,119600.0,11.4401,11.4401,11.4401,11.4401,119600.0
2006-04-12 15:25:00,20.54,20.54,20.54,20.54,142200.0,11.4401,11.4401,11.4401,11.4401,142200.0
2006-04-12 15:30:00,20.54,20.54,20.53,20.54,181000.0,11.4401,11.4401,11.4345,11.4401,181000.0
2006-04-12 15:35:00,20.54,20.56,20.54,20.55,398400.0,11.4401,11.4512,11.4401,11.4457,398400.0
2006-04-12 15:40:00,20.55,20.56,20.55,20.56,156400.0,11.4457,11.4512,11.4457,11.4512,156400.0
2006-04-12 15:45:00,20.55,20.57,20.55,20.57,144800.0,11.4457,11.4568,11.4457,11.4568,144800.0
2006-04-12 15:50:00,20.57,20.58,20.57,20.58,356800.0,11.4568,11.4624,11.4568,11.4624,356800.0
2006-04-12 15:55:00,20.58,20.59,20.56,20.57,391800.0,11.4624,11.4679,11.4512,11.4568,391800.0
2006-04-13 09:30:00,20.59,20.62,20.56,20.61,284000.0,11.4679,11.4846,11.4512,11.4791,284000.0
2006-04-13 09:35:00,20.61,20.61,20.59,20.59,62000.0,11.4791,11.4791,11.4679,11.4679,62000.0
2006-04-13 09:40:00,20.59,20.61,20.59,20.61,77200.0,11.4679,11.4791,11.4679,11.4791,77200.0
2006-04-13 09:45:00,20.61,20.61,20.58,20.59,80000.0,11.4791,11.4791,11.4624,11.4679,80000.0
2006-04-13 09:50:00,20.58,20.61,20.58,20.61,63600.0,11.4624,11.4791,11.4624,11.4791,63600.0
2006-04-13 09:55:00,20.61,20.65,20.58,20.62,464000.0,11.4791,11.5013,11.4624,11.4846,464000.0
2006-04-13 10:00:00,20.62,20.68,20.61,20.66,400200.0,11.4846,11.5181,11.4791,11.5069,400200.0
2006-04-13 10:05:00,20.66,20.71,20.66,20.7,258000.0,11.5069,11.5348,11.5069,11.5292,258000.0
2006-04-13 10:10:00,20.7,20.72,20.69,20.7,114000.0,11.5292,11.5403,11.5236,11.5292,114000.0
2006-04-13 10:15:00,20.71,20.72,20.68,20.68,161600.0,11.5348,11.5403,11.5181,11.5181,161600.0
2006-04-13 10:20:00,20.68,20.68,20.67,20.68,158600.0,11.5181,11.5181,11.5125,11.5181,158600.0
2006-04-13 10:25:00,20.68,20.68,20.65,20.68,104800.0,11.5181,11.5181,11.5013,11.5181,104800.0
2006-04-13 10:30:00,20.68,20.68,20.64,20.64,89000.0,11.5181,11.5181,11.4958,11.4958,89000.0
2006-04-13 10:35:00,20.64,20.65,20.63,20.65,67400.0,11.4958,11.5013,11.4902,11.5013,67400.0
2006-04-13 10:40:00,20.65,20.67,20.65,20.66,55800.0,11.5013,11.5125,11.5013,11.5069,55800.0
2006-04-13 10:45:00,20.65,20.7,20.65,20.69,139400.0,11.5013,11.5292,11.5013,11.5236,139400.0
2006-04-13 10:50:00,20.69,20.71,20.68,20.7,94600.0,11.5236,11.5348,11.5181,11.5292,94600.0
2006-04-13 10:55:00,20.7,20.71,20.66,20.68,136400.0,11.5292,11.5348,11.5069,11.5181,136400.0
2006-04-13 11:00:00,20.68,20.68,20.65,20.65,127200.0,11.5181,11.5181,11.5013,11.5013,127200.0
2006-04-13 11:05:00,20.65,20.68,20.65,20.67,109600.0,11.5013,11.5181,11.5013,11.5125,109600.0
2006-04-13 11:10:00,20.68,20.7,20.68,20.68,108400.0,11.5181,11.5292,11.5181,11.5181,108400.0
2006-04-13 11:15:00,20.68,20.69,20.66,20.68,132600.0,11.5181,11.5236,11.5069,11.5181,132600.0
2006-04-13 11:20:00,20.68,20.68,20.67,20.67,131200.0,11.5181,11.5181,11.5125,11.5125,131200.0
2006-04-13 11:25:00,20.68,20.68,20.66,20.67,77800.0,11.5181,11.5181,11.5069,11.5125,77800.0
2006-04-13 11:30:00,20.67,20.67,20.65,20.66,52800.0,11.5125,11.5125,11.5013,11.5069,52800.0
2006-04-13 11:35:00,20.65,20.67,20.65,20.65,200000.0,11.5013,11.5125,11.5013,11.5013,200000.0
2006-04-13 11:40:00,20.65,20.66,20.63,20.65,106800.0,11.5013,11.5069,11.4902,11.5013,106800.0
2006-04-13 11:45:00,20.66,20.67,20.65,20.66,36000.0,11.5069,11.5125,11.5013,11.5069,36000.0
2006-04-13 11:50:00,20.66,20.66,20.65,20.66,19400.0,11.5069,11.5069,11.5013,11.5069,19400.0
2006-04-13 11:55:00,20.66,20.67,20.65,20.66,55600.0,11.5069,11.5125,11.5013,11.5069,55600.0
2006-04-13 12:00:00,20.67,20.67,20.64,20.64,160000.0,11.5125,11.5125,11.4958,11.4958,160000.0
2006-04-13 12:05:00,20.65,20.67,20.64,20.67,86800.0,11.5013,11.5125,11.4958,11.5125,86800.0
2006-04-13 12:10:00,20.67,20.68,20.66,20.67,39400.0,11.5125,11.5181,11.5069,11.5125,39400.0
2006-04-13 12:15:00,20.67,20.67,20.66,20.67,27200.0,11.5125,11.5125,11.5069,11.5125,27200.0
2006-04-13 12:20:00,20.67,20.67,20.65,20.65,28000.0,11.5125,11.5125,11.5013,11.5013,28000.0
2006-04-13 12:25:00,20.65,20.66,20.63,20.65,38800.0,11.5013,11.5069,11.4902,11.5013,38800.0
2006-04-13 12:30:00,20.65,20.66,20.64,20.64,17400.0,11.5013,11.5069,11.4958,11.4958,17400.0
2006-04-13 12:35:00,20.64,20.65,20.63,20.64,50000.0,11.4958,11.5013,11.4902,11.4958,50000.0
2006-04-13 12:40:00,20.64,20.66,20.63,20.66,51200.0,11.4958,11.5069,11.4902,11.5069,51200.0
2006-04-13 12:45:00,20.65,20.66,20.63,20.66,101000.0,11.5013,11.5069,11.4902,11.5069,101000.0
2006-04-13 12:50:00,20.65,20.66,20.65,20.65,31600.0,11.5013,11.5069,11.5013,11.5013,31600.0
2006-04-13 12:55:00,20.66,20.66,20.65,20.65,32800.0,11.5069,11.5069,11.5013,11.5013,32800.0
2006-04-13 13:00:00,20.65,20.66,20.63,20.63,150800.0,11.5013,11.5069,11.4902,11.4902,150800.0
2006-04-13 13:05:00,20.63,20.64,20.61,20.62,229200.0,11.4902,11.4958,11.4791,11.4846,229200.0
2006-04-13 13:10:00,20.61,20.64,20.61,20.63,162200.0,11.4791,11.4958,11.4791,11.4902,162200.0
2006-04-13 13:15:00,20.63,20.63,20.61,20.63,181400.0,11.4902,11.4902,11.4791,11.4902,181400.0
2006-04-13 13:20:00,20.63,20.63,20.62,20.63,104600.0,11.4902,11.4902,11.4846,11.4902,104600.0
2006-04-13 13:25:00,20.63,20.66,20.63,20.65,209600.0,11.4902,11.5069,11.4902,11.5013,209600.0
2006-04-13 13:30:00,20.66,20.66,20.64,20.65,123800.0,11.5069,11.5069,11.4958,11.5013,123800.0
2006-04-13 13:35:00,20.65,20.65,20.63,20.63,51600.0,11.5013,11.5013,11.4902,11.4902,51600.0
2006-04-13 13:40:00,20.63,20.64,20.63,20.63,41800.0,11.4902,11.4958,11.4902,11.4902,41800.0
2006-04-13 13:45:00,20.63,20.63,20.63,20.63,55600.0,11.4902,11.4902,11.4902,11.4902,55600.0
2006-04-13 13:50:00,20.63,20.64,20.62,20.63,85800.0,11.4902,11.4958,11.4846,11.4902,85800.0
2006-04-13 13:55:00,20.63,20.64,20.62,20.63,63200.0,11.4902,11.4958,11.4846,11.4902,63200.0
2006-04-13 14:00:00,20.63,20.63,20.61,20.61,53400.0,11.4902,11.4902,11.4791,11.4791,53400.0
2006-04-13 14:05:00,20.61,20.63,20.61,20.63,98600.0,11.4791,11.4902,11.4791,11.4902,98600.0
2006-04-13 14:10:00,20.61,20.64,20.61,20.62,82200.0,11.4791,11.4958,11.4791,11.4846,82200.0
2006-04-13 14:15:00,20.62,20.64,20.62,20.63,80800.0,11.4846,11.4958,11.4846,11.4902,80800.0
2006-04-13 14:20:00,20.63,20.63,20.62,20.62,79800.0,11.4902,11.4902,11.4846,11.4846,79800.0
2006-04-13 14:25:00,20.62,20.63,20.61,20.61,42400.0,11.4846,11.4902,11.4791,11.4791,42400.0
2006-04-13 14:30:00,20.61,20.62,20.58,20.59,90200.0,11.4791,11.4846,11.4624,11.4679,90200.0
2006-04-13 14:35:00,20.6,20.6,20.58,20.58,45000.0,11.4735,11.4735,11.4624,11.4624,45000.0
2006-04-13 14:40:00,20.58,20.58,20.57,20.57,80000.0,11.4624,11.4624,11.4568,11.4568,80000.0
2006-04-13 14:45:00,20.57,20.57,20.55,20.55,61400.0,11.4568,11.4568,11.4457,11.4457,61400.0
2006-04-13 14:50:00,20.55,20.57,20.54,20.56,162000.0,11.4457,11.4568,11.4401,11.4512,162000.0
2006-04-13 14:55:00,20.56,20.58,20.55,20.57,141800.0,11.4512,11.4624,11.4457,11.4568,141800.0
2006-04-13 15:00:00,20.57,20.58,20.57,20.58,57400.0,11.4568,11.4624,11.4568,11.4624,57400.0
2006-04-13 15:05:00,20.58,20.58,20.57,20.58,86800.0,11.4624,11.4624,11.4568,11.4624,86800.0
2006-04-13 15:10:00,20.57,20.58,20.56,20.57,107400.0,11.4568,11.4624,11.4512,11.4568,107400.0
2006-04-13 15:15:00,20.57,20.58,20.57,20.58,39200.0,11.4568,11.4624,11.4568,11.4624,39200.0
2006-04-13 15:20:00,20.58,20.62,20.58,20.61,87800.0,11.4624,11.4846,11.4624,11.4791,87800.0
2006-04-13 15:25:00,20.61,20.62,20.59,20.59,75600.0,11.4791,11.4846,11.4679,11.4679,75600.0
2006-04-13 15:30:00,20.59,20.6,20.58,20.59,77800.0,11.4679,11.4735,11.4624,11.4679,77800.0
2006-04-13 15:35:00,20.59,20.59,20.58,20.59,101800.0,11.4679,11.4679,11.4624,11.4679,101800.0
2006-04-13 15:40:00,20.59,20.61,20.57,20.6,165200.0,11.4679,11.4791,11.4568,11.4735,165200.0
2006-04-13 15:45:00,20.6,20.63,20.6,20.62,121000.0,11.4735,11.4902,11.4735,11.4846,121000.0
2006-04-13 15:50:00,20.62,20.63,20.6,20.61,179400.0,11.4846,11.4902,11.4735,11.4791,179400.0
2006-04-13 15:55:00,20.6,20.63,20.6,20.63,258400.0,11.4735,11.4902,11.4735,11.4902,258400.0
2006-04-17 09:30:00,20.65,20.66,20.63,20.65,272600.0,11.5013,11.5069,11.4902,11.5013,272600.0
2006-04-17 09:35:00,20.64,20.65,20.58,20.65,142800.0,11.4958,11.5013,11.4624,11.5013,142800.0
2006-04-17 09:40:00,20.65,20.66,20.62,20.66,82800.0,11.5013,11.5069,11.4846,11.5069,82800.0
2006-04-17 09:45:00,20.66,20.66,20.63,20.64,88800.0,11.5069,11.5069,11.4902,11.4958,88800.0
2006-04-17 09:50:00,20.63,20.66,20.63,20.65,56400.0,11.4902,11.5069,11.4902,11.5013,56400.0
2006-04-17 09:55:00,20.65,20.68,20.64,20.67,60800.0,11.5013,11.5181,11.4958,11.5125,60800.0
2006-04-17 10:00:00,20.67,20.7,20.66,20.68,197200.0,11.5125,11.5292,11.5069,11.5181,197200.0
2006-04-17 10:05:00,20.68,20.68,20.64,20.67,58200.0,11.5181,11.5181,11.4958,11.5125,58200.0
2006-04-17 10:10:00,20.67,20.68,20.65,20.67,73800.0,11.5125,11.5181,11.5013,11.5125,73800.0
2006-04-17 10:15:00,20.68,20.69,20.67,20.67,42400.0,11.5181,11.5236,11.5125,11.5125,42400.0
2006-04-17 10:20:00,20.67,20.68,20.64,20.65,71800.0,11.5125,11.5181,11.4958,11.5013,71800.0
2006-04-17 10:25:00,20.65,20.67,20.63,20.63,93200.0,11.5013,11.5125,11.4902,11.4902,93200.0
2006-04-17 10:30:00,20.63,20.65,20.63,20.63,112600.0,11.4902,11.5013,11.4902,11.4902,112600.0
2006-04-17 10:35:00,20.63,20.63,20.6,20.61,82000.0,11.4902,11.4902,11.4735,11.4791,82000.0
2006-04-17 10:40:00,20.61,20.61,20.58,20.58,44400.0,11.4791,11.4791,11.4624,11.4624,44400.0
2006-04-17 10:45:00,20.59,20.59,20.55,20.56,79600.0,11.4679,11.4679,11.4457,11.4512,79600.0
2006-04-17 10:50:00,20.56,20.6,20.55,20.59,87200.0,11.4512,11.4735,11.4457,11.4679,87200.0
2006-04-17 10:55:00,20.59,20.6,20.58,20.58,88400.0,11.4679,11.4735,11.4624,11.4624,88400.0
2006-04-17 11:00:00,20.58,20.59,20.57,20.58,78400.0,11.4624,11.4679,11.4568,11.4624,78400.0
2006-04-17 11:05:00,20.58,20.59,20.58,20.59,56600.0,11.4624,11.4679,11.4624,11.4679,56600.0
2006-04-17 11:10:00,20.59,20.59,20.56,20.57,50600.0,11.4679,11.4679,11.4512,11.4568,50600.0
2006-04-17 11:15:00,20.56,20.57,20.54,20.55,65800.0,11.4512,11.4568,11.4401,11.4457,65800.0
2006-04-17 11:20:00,20.55,20.57,20.54,20.57,69400.0,11.4457,11.4568,11.4401,11.4568,69400.0
2006-04-17 11:25:00,20.56,20.57,20.55,20.55,30400.0,11.4512,11.4568,11.4457,11.4457,30400.0
2006-04-17 11:30:00,20.55,20.56,20.54,20.54,56000.0,11.4457,11.4512,11.4401,11.4401,56000.0
2006-04-17 11:35:00,20.54,20.56,20.54,20.55,48200.0,11.4401,11.4512,11.4401,11.4457,48200.0
2006-04-17 11:40:00,20.55,20.56,20.55,20.55,39800.0,11.4457,11.4512,11.4457,11.4457,39800.0
2006-04-17 11:45:00,20.55,20.56,20.55,20.55,30000.0,11.4457,11.4512,11.4457,11.4457,30000.0
2006-04-17 11:50:00,20.56,20.56,20.55,20.55,32800.0,11.4512,11.4512,11.4457,11.4457,32800.0
2006-04-17 11:55:00,20.56,20.56,20.55,20.55,32000.0,11.4512,11.4512,11.4457,11.4457,32000.0
2006-04-17 12:00:00,20.56,20.59,20.56,20.58,103600.0,11.4512,11.4679,11.4512,11.4624,103600.0
2006-04-17 12:05:00,20.58,20.59,20.56,20.59,118400.0,11.4624,11.4679,11.4512,11.4679,118400.0
2006-04-17 12:10:00,20.59,20.6,20.58,20.6,68400.0,11.4679,11.4735,11.4624,11.4735,68400.0
2006-04-17 12:15:00,20.59,20.61,20.58,20.58,67400.0,11.4679,11.4791,11.4624,11.4624,67400.0
2006-04-17 12:20:00,20.58,20.61,20.57,20.61,133600.0,11.4624,11.4791,11.4568,11.4791,133600.0
2006-04-17 12:25:00,20.61,20.61,20.58,20.58,43600.0,11.4791,11.4791,11.4624,11.4624,43600.0
2006-04-17 12:30:00,20.58,20.59,20.56,20.56,58800.0,11.4624,11.4679,11.4512,11.4512,58800.0
2006-04-17 12:35:00,20.56,20.57,20.55,20.56,73200.0,11.4512,11.4568,11.4457,11.4512,73200.0
2006-04-17 12:40:00,20.55,20.55,20.52,20.53,63400.0,11.4457,11.4457,11.4289,11.4345,63400.0
2006-04-17 12:45:00,20.53,20.53,20.49,20.52,170600.0,11.4345,11.4345,11.4122,11.4289,170600.0
2006-04-17 12:50:00,20.52,20.53,20.5,20.5,60600.0,11.4289,11.4345,11.4178,11.4178,60600.0
2006-04-17 12:55:00,20.5,20.5,20.5,20.5,55400.0,11.4178,11.4178,11.4178,11.4178,55400.0
2006-04-17 13:00:00,20.5,20.5,20.48,20.48,87200.0,11.4178,11.4178,11.4067,11.4067,87200.0
2006-04-17 13:05:00,20.49,20.49,20.47,20.47,160800.0,11.4122,11.4122,11.4011,11.4011,160800.0
2006-04-17 13:10:00,20.48,20.49,20.47,20.48,56400.0,11.4067,11.4122,11.4011,11.4067,56400.0
2006-04-17 13:15:00,20.48,20.49,20.47,20.48,46200.0,11.4067,11.4122,11.4011,11.4067,46200.0
2006-04-17 13:20:00,20.48,20.5,20.47,20.5,86800.0,11.4067,11.4178,11.4011,11.4178,86800.0
2006-04-17 13:25:00,20.49,20.51,20.49,20.5,75200.0,11.4122,11.4234,11.4122,11.4178,75200.0
2006-04-17 13:30:00,20.51,20.52,20.5,20.52,198800.0,11.4234,11.4289,11.4178,11.4289,198800.0
2006-04-17 13:35:00,20.52,20.52,20.5,20.5,293800.0,11.4289,11.4289,11.4178,11.4178,293800.0
2006-04-17 13:40:00,20.5,20.53,20.5,20.53,69800.0,11.4178,11.4345,11.4178,11.4345,69800.0
2006-04-17 13:45:00,20.53,20.53,20.5,20.52,91000.0,11.4345,11.4345,11.4178,11.4289,91000.0
2006-04-17 13:50:00,20.5,20.51,20.47,20.47,166000.0,11.4178,11.4234,11.4011,11.4011,166000.0
2006-04-17 13:55:00,20.47,20.49,20.47,20.47,55000.0,11.4011,11.4122,11.4011,11.4011,55000.0
2006-04-17 14:00:00,20.47,20.47,20.44,20.44,185400.0,11.4011,11.4011,11.3844,11.3844,185400.0
2006-04-17 14:05:00,20.44,20.46,20.43,20.46,86000.0,11.3844,11.3955,11.3788,11.3955,86000.0
2006-04-17 14:10:00,20.46,20.47,20.45,20.47,59200.0,11.3955,11.4011,11.39,11.4011,59200.0
2006-04-17 14:15:00,20.47,20.47,20.44,20.45,69000.0,11.4011,11.4011,11.3844,11.39,69000.0
2006-04-17 14:20:00,20.45,20.45,20.43,20.43,97200.0,11.39,11.39,11.3788,11.3788,97200.0
2006-04-17 14:25:00,20.43,20.5,20.43,20.5,152600.0,11.3788,11.4178,11.3788,11.4178,152600.0
2006-04-17 14:30:00,20.5,20.53,20.5,20.52,150600.0,11.4178,11.4345,11.4178,11.4289,150600.0
2006-04-17 14:35:00,20.53,20.55,20.53,20.54,109600.0,11.4345,11.4457,11.4345,11.4401,109600.0
2006-04-17 14:40:00,20.54,20.54,20.48,20.48,69000.0,11.4401,11.4401,11.4067,11.4067,69000.0
2006-04-17 14:45:00,20.48,20.49,20.47,20.49,130600.0,11.4067,11.4122,11.4011,11.4122,130600.0
2006-04-17 14:50:00,20.49,20.5,20.48,20.48,76600.0,11.4122,11.4178,11.4067,11.4067,76600.0
2006-04-17 14:55:00,20.48,20.49,20.48,20.49,79000.0,11.4067,11.4122,11.4067,11.4122,79000.0
2006-04-17 15:00:00,20.49,20.53,20.49,20.53,71400.0,11.4122,11.4345,11.4122,11.4345,71400.0
2006-04-17 15:05:00,20.53,20.53,20.51,20.51,43200.0,11.4345,11.4345,11.4234,11.4234,43200.0
2006-04-17 15:10:00,20.51,20.53,20.5,20.53,87400.0,11.4234,11.4345,11.4178,11.4345,87400.0
2006-04-17 15:15:00,20.53,20.54,20.52,20.54,118400.0,11.4345,11.4401,11.4289,11.4401,118400.0
2006-04-17 15:20:00,20.54,20.55,20.51,20.54,127600.0,11.4401,11.4457,11.4234,11.4401,127600.0
2006-04-17 15:25:00,20.54,20.55,20.53,20.54,127200.0,11.4401,11.4457,11.4345,11.4401,127200.0
2006-04-17 15:30:00,20.54,20.55,20.54,20.55,141000.0,11.4401,11.4457,11.4401,11.4457,141000.0
2006-04-17 15:35:00,20.55,20.55,20.54,20.55,173400.0,11.4457,11.4457,11.4401,11.4457,173400.0
2006-04-17 15:40:00,20.55,20.56,20.53,20.54,197400.0,11.4457,11.4512,11.4345,11.4401,197400.0
2006-04-17 15:45:00,20.53,20.55,20.53,20.55,215200.0,11.4345,11.4457,11.4345,11.4457,215200.0
2006-04-17 15:50:00,20.54,20.55,20.54,20.54,230600.0,11.4401,11.4457,11.4401,11.4401,230600.0
2006-04-17 15:55:00,20.54,20.54,20.51,20.53,254600.0,11.4401,11.4401,11.4234,11.4345,254600.0
2006-04-18 09:30:00,20.53,20.6,20.53,20.54,245200.0,11.4345,11.4735,11.4345,11.4401,245200.0
2006-04-18 09:35:00,20.55,20.6,20.55,20.59,56800.0,11.4457,11.4735,11.4457,11.4679,56800.0
2006-04-18 09:40:00,20.59,20.59,20.55,20.57,49200.0,11.4679,11.4679,11.4457,11.4568,49200.0
2006-04-18 09:45:00,20.57,20.59,20.55,20.56,223800.0,11.4568,11.4679,11.4457,11.4512,223800.0
2006-04-18 09:50:00,20.57,20.6,20.56,20.58,118600.0,11.4568,11.4735,11.4512,11.4624,118600.0
2006-04-18 09:55:00,20.58,20.61,20.56,20.6,91400.0,11.4624,11.4791,11.4512,11.4735,91400.0
2006-04-18 10:00:00,20.6,20.61,20.58,20.58,102600.0,11.4735,11.4791,11.4624,11.4624,102600.0
2006-04-18 10:05:00,20.58,20.58,20.55,20.56,179800.0,11.4624,11.4624,11.4457,11.4512,179800.0
2006-04-18 10:10:00,20.57,20.59,20.56,20.58,74800.0,11.4568,11.4679,11.4512,11.4624,74800.0
2006-04-18 10:15:00,20.57,20.58,20.56,20.57,42800.0,11.4568,11.4624,11.4512,11.4568,42800.0
2006-04-18 10:20:00,20.57,20.59,20.57,20.57,63600.0,11.4568,11.4679,11.4568,11.4568,63600.0
2006-04-18 10:25:00,20.57,20.62,20.57,20.61,63800.0,11.4568,11.4846,11.4568,11.4791,63800.0
2006-04-18 10:30:00,20.61,20.64,20.59,20.61,67800.0,11.4791,11.4958,11.4679,11.4791,67800.0
2006-04-18 10:35:00,20.61,20.62,20.6,20.61,95600.0,11.4791,11.4846,11.4735,11.4791,95600.0
2006-04-18 10:40:00,20.61,20.61,20.59,20.59,84600.0,11.4791,11.4791,11.4679,11.4679,84600.0
2006-04-18 10:45:00,20.59,20.6,20.59,20.6,31800.0,11.4679,11.4735,11.4679,11.4735,31800.0
2006-04-18 10:50:00,20.6,20.6,20.6,20.6,24200.0,11.4735,11.4735,11.4735,11.4735,24200.0
2006-04-18 10:55:00,20.6,20.6,20.59,20.59,98600.0,11.4735,11.4735,11.4679,11.4679,98600.0
2006-04-18 11:00:00,20.59,20.59,20.56,20.59,226200.0,11.4679,11.4679,11.4512,11.4679,226200.0
2006-04-18 11:05:00,20.59,20.6,20.58,20.6,103400.0,11.4679,11.4735,11.4624,11.4735,103400.0
2006-04-18 11:10:00,20.6,20.61,20.57,20.6,107800.0,11.4735,11.4791,11.4568,11.4735,107800.0
2006-04-18 11:15:00,20.6,20.61,20.59,20.6,147800.0,11.4735,11.4791,11.4679,11.4735,147800.0
2006-04-18 11:20:00,20.59,20.6,20.58,20.6,72400.0,11.4679,11.4735,11.4624,11.4735,72400.0
2006-04-18 11:25:00,20.59,20.61,20.59,20.59,104800.0,11.4679,11.4791,11.4679,11.4679,104800.0
2006-04-18 11:30:00,20.59,20.61,20.59,20.59,95000.0,11.4679,11.4791,11.4679,11.4679,95000.0
2006-04-18 11:35:00,20.58,20.61,20.58,20.6,159800.0,11.4624,11.4791,11.4624,11.4735,159800.0
2006-04-18 11:40:00,20.6,20.6,20.58,20.59,45200.0,11.4735,11.4735,11.4624,11.4679,45200.0
2006-04-18 11:45:00,20.59,20.61,20.59,20.59,67800.0,11.4679,11.4791,11.4679,11.4679,67800.0
2006-04-18 11:50:00,20.6,20.63,20.59,20.63,181800.0,11.4735,11.4902,11.4679,11.4902,181800.0
2006-04-18 11:55:00,20.61,20.64,20.61,20.62,94000.0,11.4791,11.4958,11.4791,11.4846,94000.0
2006-04-18 12:00:00,20.62,20.63,20.59,20.6,82400.0,11.4846,11.4902,11.4679,11.4735,82400.0
2006-04-18 12:05:00,20.6,20.62,20.6,20.62,73800.0,11.4735,11.4846,11.4735,11.4846,73800.0
2006-04-18 12:10:00,20.62,20.64,20.61,20.61,114200.0,11.4846,11.4958,11.4791,11.4791,114200.0
2006-04-18 12:15:00,20.61,20.63,20.59,20.59,77000.0,11.4791,11.4902,11.4679,11.4679,77000.0
2006-04-18 12:20:00,20.59,20.61,20.59,20.6,52600.0,11.4679,11.4791,11.4679,11.4735,52600.0
2006-04-18 12:25:00,20.6,20.61,20.6,20.61,79800.0,11.4735,11.4791,11.4735,11.4791,79800.0
2006-04-18 12:30:00,20.62,20.63,20.61,20.61,49000.0,11.4846,11.4902,11.4791,11.4791,49000.0
2006-04-18 12:35:00,20.6,20.61,20.6,20.61,52600.0,11.4735,11.4791,11.4735,11.4791,52600.0
2006-04-18 12:40:00,20.61,20.63,20.61,20.63,19400.0,11.4791,11.4902,11.4791,11.4902,19400.0
2006-04-18 12:45:00,20.63,20.63,20.61,20.62,36800.0,11.4902,11.4902,11.4791,11.4846,36800.0
2006-04-18 12:50:00,20.62,20.64,20.61,20.64,37200.0,11.4846,11.4958,11.4791,11.4958,37200.0
2006-04-18 12:55:00,20.63,20.65,20.61,20.63,70000.0,11.4902,11.5013,11.4791,11.4902,70000.0
2006-04-18 13:00:00,20.63,20.64,20.61,20.62,694000.0,11.4902,11.4958,11.4791,11.4846,694000.0
2006-04-18 13:05:00,20.62,20.65,20.61,20.63,433400.0,11.4846,11.5013,11.4791,11.4902,433400.0
2006-04-18 13:10:00,20.63,20.64,20.61,20.61,67800.0,11.4902,11.4958,11.4791,11.4791,67800.0
2006-04-18 13:15:00,20.62,20.63,20.61,20.63,98800.0,11.4846,11.4902,11.4791,11.4902,98800.0
2006-04-18 13:20:00,20.63,20.65,20.61,20.61,76000.0,11.4902,11.5013,11.4791,11.4791,76000.0
2006-04-18 13:25:00,20.61,20.63,20.61,20.63,29800.0,11.4791,11.4902,11.4791,11.4902,29800.0
2006-04-18 13:30:00,20.61,20.62,20.6,20.61,188600.0,11.4791,11.4846,11.4735,11.4791,188600.0
2006-04-18 13:35:00,20.61,20.63,20.61,20.61,92000.0,11.4791,11.4902,11.4791,11.4791,92000.0
2006-04-18 13:40:00,20.61,20.62,20.61,20.61,86600.0,11.4791,11.4846,11.4791,11.4791,86600.0
2006-04-18 13:45:00,20.62,20.64,20.62,20.63,115000.0,11.4846,11.4958,11.4846,11.4902,115000.0
2006-04-18 13:50:00,20.62,20.64,20.61,20.63,67000.0,11.4846,11.4958,11.4791,11.4902,67000.0
2006-04-18 13:55:00,20.63,20.64,20.61,20.61,71400.0,11.4902,11.4958,11.4791,11.4791,71400.0
2006-04-18 14:00:00,20.61,20.68,20.61,20.68,237000.0,11.4791,11.5181,11.4791,11.5181,237000.0
2006-04-18 14:05:00,20.68,20.72,20.68,20.71,457000.0,11.5181,11.5403,11.5181,11.5348,457000.0
2006-04-18 14:10:00,20.72,20.72,20.69,20.69,237200.0,11.5403,11.5403,11.5236,11.5236,237200.0
2006-04-18 14:15:00,20.7,20.72,20.68,20.71,220000.0,11.5292,11.5403,11.5181,11.5348,220000.0
2006-04-18 14:20:00,20.71,20.71,20.67,20.7,180200.0,11.5348,11.5348,11.5125,11.5292,180200.0
2006-04-18 14:25:00,20.69,20.7,20.68,20.68,95200.0,11.5236,11.5292,11.5181,11.5181,95200.0
2006-04-18 14:30:00,20.68,20.71,20.68,20.68,89600.0,11.5181,11.5348,11.5181,11.5181,89600.0
2006-04-18 14:35:00,20.68,20.68,20.66,20.66,56400.0,11.5181,11.5181,11.5069,11.5069,56400.0
2006-04-18 14:40:00,20.66,20.67,20.65,20.66,166600.0,11.5069,11.5125,11.5013,11.5069,166600.0
2006-04-18 14:45:00,20.67,20.68,20.66,20.67,110000.0,11.5125,11.5181,11.5069,11.5125,110000.0
2006-04-18 14:50:00,20.68,20.72,20.66,20.71,139400.0,11.5181,11.5403,11.5069,11.5348,139400.0
2006-04-18 14:55:00,20.71,20.71,20.68,20.69,74800.0,11.5348,11.5348,11.5181,11.5236,74800.0
2006-04-18 15:00:00,20.69,20.7,20.68,20.69,192200.0,11.5236,11.5292,11.5181,11.5236,192200.0
2006-04-18 15:05:00,20.69,20.71,20.68,20.7,183000.0,11.5236,11.5348,11.5181,11.5292,183000.0
2006-04-18 15:10:00,20.69,20.75,20.69,20.74,238200.0,11.5236,11.557,11.5236,11.5515,238200.0
2006-04-18 15:15:00,20.73,20.75,20.71,20.72,227400.0,11.5459,11.557,11.5348,11.5403,227400.0
2006-04-18 15:20:00,20.73,20.74,20.71,20.71,138800.0,11.5459,11.5515,11.5348,11.5348,138800.0
2006-04-18 15:25:00,20.71,20.73,20.71,20.72,130000.0,11.5348,11.5459,11.5348,11.5403,130000.0
2006-04-18 15:30:00,20.72,20.74,20.71,20.72,199000.0,11.5403,11.5515,11.5348,11.5403,199000.0
2006-04-18 15:35:00,20.72,20.73,20.71,20.72,185200.0,11.5403,11.5459,11.5348,11.5403,185200.0
2006-04-18 15:40:00,20.71,20.74,20.69,20.69,247800.0,11.5348,11.5515,11.5236,11.5236,247800.0
2006-04-18 15:45:00,20.7,20.7,20.66,20.67,258200.0,11.5292,11.5292,11.5069,11.5125,258200.0
2006-04-18 15:50:00,20.67,20.71,20.66,20.68,263800.0,11.5125,11.5348,11.5069,11.5181,263800.0
2006-04-18 15:55:00,20.68,20.68,20.61,20.66,692400.0,11.5181,11.5181,11.4791,11.5069,692400.0
2006-04-19 09:30:00,20.74,20.8,20.7,20.74,753400.0,11.5515,11.5849,11.5292,11.5515,753400.0
2006-04-19 09:35:00,20.73,20.81,20.73,20.78,278000.0,11.5459,11.5905,11.5459,11.5738,278000.0
2006-04-19 09:40:00,20.78,20.79,20.75,20.79,169600.0,11.5738,11.5793,11.557,11.5793,169600.0
2006-04-19 09:45:00,20.79,20.81,20.78,20.8,345200.0,11.5793,11.5905,11.5738,11.5849,345200.0
2006-04-19 09:50:00,20.79,20.8,20.79,20.8,231000.0,11.5793,11.5849,11.5793,11.5849,231000.0
2006-04-19 09:55:00,20.8,20.8,20.79,20.79,423000.0,11.5849,11.5849,11.5793,11.5793,423000.0
2006-04-19 10:00:00,20.79,20.82,20.79,20.82,460400.0,11.5793,11.596,11.5793,11.596,460400.0
2006-04-19 10:05:00,20.82,20.84,20.8,20.8,208200.0,11.596,11.6072,11.5849,11.5849,208200.0
2006-04-19 10:10:00,20.8,20.81,20.78,20.79,361200.0,11.5849,11.5905,11.5738,11.5793,361200.0
2006-04-19 10:15:00,20.79,20.82,20.78,20.8,370400.0,11.5793,11.596,11.5738,11.5849,370400.0
2006-04-19 10:20:00,20.8,20.8,20.78,20.79,294400.0,11.5849,11.5849,11.5738,11.5793,294400.0
2006-04-19 10:25:00,20.79,20.86,20.79,20.86,133600.0,11.5793,11.6183,11.5793,11.6183,133600.0
2006-04-19 10:30:00,20.86,20.86,20.82,20.83,248800.0,11.6183,11.6183,11.596,11.6016,248800.0
2006-04-19 10:35:00,20.83,20.88,20.83,20.85,416200.0,11.6016,11.6295,11.6016,11.6127,416200.0
2006-04-19 10:40:00,20.85,20.85,20.81,20.83,315000.0,11.6127,11.6127,11.5905,11.6016,315000.0
2006-04-19 10:45:00,20.82,20.84,20.81,20.81,91600.0,11.596,11.6072,11.5905,11.5905,91600.0
2006-04-19 10:50:00,20.81,20.83,20.81,20.82,90600.0,11.5905,11.6016,11.5905,11.596,90600.0
2006-04-19 10:55:00,20.82,20.85,20.82,20.85,256200.0,11.596,11.6127,11.596,11.6127,256200.0
2006-04-19 11:00:00,20.85,20.92,20.85,20.92,204800.0,11.6127,11.6517,11.6127,11.6517,204800.0
2006-04-19 11:05:00,20.93,20.98,20.92,20.98,566000.0,11.6573,11.6851,11.6517,11.6851,566000.0
2006-04-19 11:10:00,20.98,20.99,20.96,20.97,329400.0,11.6851,11.6907,11.674,11.6796,329400.0
2006-04-19 11:15:00,20.98,20.99,20.96,20.97,385400.0,11.6851,11.6907,11.674,11.6796,385400.0
2006-04-19 11:20:00,20.97,21.0,20.97,21.0,127000.0,11.6796,11.6963,11.6796,11.6963,127000.0
2006-04-19 11:25:00,20.99,21.0,20.98,20.99,224000.0,11.6907,11.6963,11.6851,11.6907,224000.0
2006-04-19 11:30:00,20.99,21.01,20.98,21.0,216000.0,11.6907,11.7019,11.6851,11.6963,216000.0
2006-04-19 11:35:00,21.0,21.04,21.0,21.02,126800.0,11.6963,11.7186,11.6963,11.7074,126800.0
2006-04-19 11:40:00,21.02,21.06,21.02,21.06,269000.0,11.7074,11.7297,11.7074,11.7297,269000.0
2006-04-19 11:45:00,21.06,21.06,21.0,21.02,493800.0,11.7297,11.7297,11.6963,11.7074,493800.0
2006-04-19 11:50:00,21.03,21.04,21.0,21.0,177800.0,11.713,11.7186,11.6963,11.6963,177800.0
2006-04-19 11:55:00,21.0,21.0,20.98,20.99,204200.0,11.6963,11.6963,11.6851,11.6907,204200.0
2006-04-19 12:00:00,20.98,21.0,20.98,21.0,176000.0,11.6851,11.6963,11.6851,11.6963,176000.0
2006-04-19 12:05:00,21.0,21.0,20.98,21.0,150400.0,11.6963,11.6963,11.6851,11.6963,150400.0
2006-04-19 12:10:00,20.99,21.0,20.99,21.0,83800.0,11.6907,11.6963,11.6907,11.6963,83800.0
2006-04-19 12:15:00,21.0,21.0,20.98,20.99,112600.0,11.6963,11.6963,11.6851,11.6907,112600.0
2006-04-19 12:20:00,20.99,21.0,20.98,20.99,71000.0,11.6907,11.6963,11.6851,11.6907,71000.0
2006-04-19 12:25:00,20.99,20.99,20.97,20.97,95000.0,11.6907,11.6907,11.6796,11.6796,95000.0
2006-04-19 12:30:00,20.97,20.98,20.95,20.97,106800.0,11.6796,11.6851,11.6684,11.6796,106800.0
2006-04-19 12:35:00,20.97,20.99,20.97,20.97,64200.0,11.6796,11.6907,11.6796,11.6796,64200.0
2006-04-19 12:40:00,20.98,20.98,20.96,20.98,72400.0,11.6851,11.6851,11.674,11.6851,72400.0
2006-04-19 12:45:00,20.97,20.98,20.96,20.96,85800.0,11.6796,11.6851,11.674,11.674,85800.0
2006-04-19 12:50:00,20.97,20.97,20.92,20.92,93800.0,11.6796,11.6796,11.6517,11.6517,93800.0
2006-04-19 12:55:00,20.92,20.93,20.89,20.9,92400.0,11.6517,11.6573,11.635,11.6406,92400.0
2006-04-19 13:00:00,20.9,20.91,20.88,20.88,191000.0,11.6406,11.6462,11.6295,11.6295,191000.0
2006-04-19 13:05:00,20.88,20.89,20.86,20.89,129600.0,11.6295,11.635,11.6183,11.635,129600.0
2006-04-19 13:10:00,20.89,20.9,20.88,20.89,54200.0,11.635,11.6406,11.6295,11.635,54200.0
2006-04-19 13:15:00,20.9,20.91,20.89,20.9,72800.0,11.6406,11.6462,11.635,11.6406,72800.0
2006-04-19 13:20:00,20.9,20.9,20.86,20.86,126800.0,11.6406,11.6406,11.6183,11.6183,126800.0
2006-04-19 13:25:00,20.86,20.88,20.86,20.86,64200.0,11.6183,11.6295,11.6183,11.6183,64200.0
2006-04-19 13:30:00,20.86,20.9,20.86,20.88,357000.0,11.6183,11.6406,11.6183,11.6295,357000.0
2006-04-19 13:35:00,20.89,20.89,20.86,20.87,67400.0,11.635,11.635,11.6183,11.6239,67400.0
2006-04-19 13:40:00,20.87,20.89,20.87,20.87,42400.0,11.6239,11.635,11.6239,11.6239,42400.0
2006-04-19 13:45:00,20.87,20.91,20.87,20.9,132000.0,11.6239,11.6462,11.6239,11.6406,132000.0
2006-04-19 13:50:00,20.9,20.91,20.87,20.88,90800.0,11.6406,11.6462,11.6239,11.6295,90800.0
2006-04-19 13:55:00,20.89,20.9,20.88,20.88,45000.0,11.635,11.6406,11.6295,11.6295,45000.0
2006-04-19 14:00:00,20.88,20.89,20.88,20.88,408800.0,11.6295,11.635,11.6295,11.6295,408800.0
2006-04-19 14:05:00,20.88,20.91,20.86,20.86,186400.0,11.6295,11.6462,11.6183,11.6183,186400.0
2006-04-19 14:10:00,20.86,20.89,20.86,20.89,100000.0,11.6183,11.635,11.6183,11.635,100000.0
2006-04-19 14:15:00,20.89,20.92,20.86,20.91,232200.0,11.635,11.6517,11.6183,11.6462,232200.0
2006-04-19 14:20:00,20.91,20.91,20.87,20.88,110800.0,11.6462,11.6462,11.6239,11.6295,110800.0
2006-04-19 14:25:00,20.89,20.92,20.88,20.89,153000.0,11.635,11.6517,11.6295,11.635,153000.0
2006-04-19 14:30:00,20.89,20.89,20.87,20.88,136400.0,11.635,11.635,11.6239,11.6295,136400.0
2006-04-19 14:35:00,20.88,20.88,20.86,20.86,138400.0,11.6295,11.6295,11.6183,11.6183,138400.0
2006-04-19 14:40:00,20.86,20.86,20.83,20.84,431000.0,11.6183,11.6183,11.6016,11.6072,431000.0
2006-04-19 14:45:00,20.84,20.84,20.83,20.83,109000.0,11.6072,11.6072,11.6016,11.6016,109000.0
2006-04-19 14:50:00,20.83,20.84,20.82,20.83,142200.0,11.6016,11.6072,11.596,11.6016,142200.0
2006-04-19 14:55:00,20.82,20.84,20.81,20.81,163400.0,11.596,11.6072,11.5905,11.5905,163400.0
2006-04-19 15:00:00,20.81,20.84,20.81,20.83,230400.0,11.5905,11.6072,11.5905,11.6016,230400.0
2006-04-19 15:05:00,20.83,20.84,20.81,20.82,64400.0,11.6016,11.6072,11.5905,11.596,64400.0
2006-04-19 15:10:00,20.82,20.82,20.8,20.81,150200.0,11.596,11.596,11.5849,11.5905,150200.0
2006-04-19 15:15:00,20.81,20.81,20.8,20.8,95400.0,11.5905,11.5905,11.5849,11.5849,95400.0
2006-04-19 15:20:00,20.81,20.83,20.8,20.82,125800.0,11.5905,11.6016,11.5849,11.596,125800.0
2006-04-19 15:25:00,20.82,20.82,20.79,20.8,219000.0,11.596,11.596,11.5793,11.5849,219000.0
2006-04-19 15:30:00,20.8,20.81,20.79,20.81,225200.0,11.5849,11.5905,11.5793,11.5905,225200.0
2006-04-19 15:35:00,20.81,20.84,20.79,20.83,369000.0,11.5905,11.6072,11.5793,11.6016,369000.0
2006-04-19 15:40:00,20.83,20.84,20.82,20.83,247800.0,11.6016,11.6072,11.596,11.6016,247800.0
2006-04-19 15:45:00,20.83,20.83,20.8,20.81,322400.0,11.6016,11.6016,11.5849,11.5905,322400.0
2006-04-19 15:50:00,20.81,20.83,20.81,20.82,212400.0,11.5905,11.6016,11.5905,11.596,212400.0
2006-04-19 15:55:00,20.82,20.85,20.82,20.85,351200.0,11.596,11.6127,11.596,11.6127,351200.0
2006-04-20 09:30:00,20.87,20.87,20.81,20.83,294200.0,11.6239,11.6239,11.5905,11.6016,294200.0
2006-04-20 09:35:00,20.82,20.87,20.81,20.86,99400.0,11.596,11.6239,11.5905,11.6183,99400.0
2006-04-20 09:40:00,20.85,20.86,20.83,20.83,65400.0,11.6127,11.6183,11.6016,11.6016,65400.0
2006-04-20 09:45:00,20.83,20.83,20.81,20.81,111400.0,11.6016,11.6016,11.5905,11.5905,111400.0
2006-04-20 09:50:00,20.81,20.84,20.79,20.82,194000.0,11.5905,11.6072,11.5793,11.596,194000.0
2006-04-20 09:55:00,20.82,20.84,20.8,20.8,102600.0,11.596,11.6072,11.5849,11.5849,102600.0
2006-04-20 10:00:00,20.8,20.83,20.78,20.81,178400.0,11.5849,11.6016,11.5738,11.5905,178400.0
2006-04-20 10:05:00,20.81,20.85,20.8,20.85,178200.0,11.5905,11.6127,11.5849,11.6127,178200.0
2006-04-20 10:10:00,20.84,20.88,20.81,20.88,207600.0,11.6072,11.6295,11.5905,11.6295,207600.0
2006-04-20 10:15:00,20.88,20.9,20.85,20.88,139200.0,11.6295,11.6406,11.6127,11.6295,139200.0
2006-04-20 10:20:00,20.88,20.92,20.86,20.9,172600.0,11.6295,11.6517,11.6183,11.6406,172600.0
2006-04-20 10:25:00,20.91,20.95,20.9,20.93,196000.0,11.6462,11.6684,11.6406,11.6573,196000.0
2006-04-20 10:30:00,20.93,20.93,20.9,20.92,101400.0,11.6573,11.6573,11.6406,11.6517,101400.0
2006-04-20 10:35:00,20.92,20.92,20.89,20.91,102200.0,11.6517,11.6517,11.635,11.6462,102200.0
2006-04-20 10:40:00,20.91,20.91,20.89,20.9,120400.0,11.6462,11.6462,11.635,11.6406,120400.0
2006-04-20 10:45:00,20.9,20.9,20.88,20.89,234400.0,11.6406,11.6406,11.6295,11.635,234400.0
2006-04-20 10:50:00,20.9,20.93,20.89,20.9,246400.0,11.6406,11.6573,11.635,11.6406,246400.0
2006-04-20 10:55:00,20.89,20.97,20.89,20.97,195400.0,11.635,11.6796,11.635,11.6796,195400.0
2006-04-20 11:00:00,20.96,20.96,20.93,20.96,147400.0,11.674,11.674,11.6573,11.674,147400.0
2006-04-20 11:05:00,20.95,20.96,20.93,20.95,83200.0,11.6684,11.674,11.6573,11.6684,83200.0
2006-04-20 11:10:00,20.95,20.96,20.93,20.95,109600.0,11.6684,11.674,11.6573,11.6684,109600.0
2006-04-20 11:15:00,20.96,20.97,20.92,20.93,217400.0,11.674,11.6796,11.6517,11.6573,217400.0
2006-04-20 11:20:00,20.93,20.95,20.91,20.95,208200.0,11.6573,11.6684,11.6462,11.6684,208200.0
2006-04-20 11:25:00,20.95,20.97,20.94,20.96,147400.0,11.6684,11.6796,11.6629,11.674,147400.0
2006-04-20 11:30:00,20.97,21.0,20.97,20.98,221600.0,11.6796,11.6963,11.6796,11.6851,221600.0
2006-04-20 11:35:00,20.98,21.02,20.97,21.02,171400.0,11.6851,11.7074,11.6796,11.7074,171400.0
2006-04-20 11:40:00,21.02,21.06,21.01,21.06,232600.0,11.7074,11.7297,11.7019,11.7297,232600.0
2006-04-20 11:45:00,21.05,21.1,21.04,21.08,530000.0,11.7241,11.752,11.7186,11.7408,530000.0
2006-04-20 11:50:00,21.09,21.1,21.06,21.07,272800.0,11.7464,11.752,11.7297,11.7353,272800.0
2006-04-20 11:55:00,21.08,21.1,21.07,21.1,232800.0,11.7408,11.752,11.7353,11.752,232800.0
2006-04-20 12:00:00,21.09,21.1,21.07,21.09,181200.0,11.7464,11.752,11.7353,11.7464,181200.0
2006-04-20 12:05:00,21.1,21.11,21.09,21.11,151600.0,11.752,11.7576,11.7464,11.7576,151600.0
2006-04-20 12:10:00,21.11,21.11,21.09,21.11,101200.0,11.7576,11.7576,11.7464,11.7576,101200.0
2006-04-20 12:15:00,21.11,21.12,21.1,21.11,86200.0,11.7576,11.7631,11.752,11.7576,86200.0
2006-04-20 12:20:00,21.1,21.11,21.09,21.1,106400.0,11.752,11.7576,11.7464,11.752,106400.0
2006-04-20 12:25:00,21.1,21.11,21.09,21.1,96400.0,11.752,11.7576,11.7464,11.752,96400.0
2006-04-20 12:30:00,21.09,21.1,21.09,21.1,75800.0,11.7464,11.752,11.7464,11.752,75800.0
2006-04-20 12:35:00,21.1,21.1,21.09,21.1,144200.0,11.752,11.752,11.7464,11.752,144200.0
2006-04-20 12:40:00,21.1,21.1,21.09,21.09,95000.0,11.752,11.752,11.7464,11.7464,95000.0
2006-04-20 12:45:00,21.09,21.1,21.08,21.09,126200.0,11.7464,11.752,11.7408,11.7464,126200.0
2006-04-20 12:50:00,21.08,21.09,21.06,21.07,74600.0,11.7408,11.7464,11.7297,11.7353,74600.0
2006-04-20 12:55:00,21.08,21.09,21.06,21.09,71400.0,11.7408,11.7464,11.7297,11.7464,71400.0
2006-04-20 13:00:00,21.09,21.1,21.05,21.06,80000.0,11.7464,11.752,11.7241,11.7297,80000.0
2006-04-20 13:05:00,21.06,21.06,21.02,21.02,66800.0,11.7297,11.7297,11.7074,11.7074,66800.0
2006-04-20 13:10:00,21.02,21.02,21.0,21.0,80400.0,11.7074,11.7074,11.6963,11.6963,80400.0
2006-04-20 13:15:00,21.0,21.0,20.99,21.0,66600.0,11.6963,11.6963,11.6907,11.6963,66600.0
2006-04-20 13:20:00,21.0,21.0,20.93,20.96,112200.0,11.6963,11.6963,11.6573,11.674,112200.0
2006-04-20 13:25:00,20.96,20.97,20.94,20.96,65400.0,11.674,11.6796,11.6629,11.674,65400.0
2006-04-20 13:30:00,20.95,20.96,20.93,20.96,61200.0,11.6684,11.674,11.6573,11.674,61200.0
2006-04-20 13:35:00,20.96,20.96,20.91,20.91,88400.0,11.674,11.674,11.6462,11.6462,88400.0
2006-04-20 13:40:00,20.92,20.93,20.9,20.91,106200.0,11.6517,11.6573,11.6406,11.6462,106200.0
2006-04-20 13:45:00,20.91,20.93,20.9,20.91,57000.0,11.6462,11.6573,11.6406,11.6462,57000.0
2006-04-20 13:50:00,20.91,20.92,20.9,20.9,27000.0,11.6462,11.6517,11.6406,11.6406,27000.0
2006-04-20 13:55:00,20.9,20.92,20.89,20.91,87400.0,11.6406,11.6517,11.635,11.6462,87400.0
2006-04-20 14:00:00,20.9,20.92,20.89,20.91,195400.0,11.6406,11.6517,11.635,11.6462,195400.0
2006-04-20 14:05:00,20.91,20.93,20.91,20.92,70400.0,11.6462,11.6573,11.6462,11.6517,70400.0
2006-04-20 14:10:00,20.92,20.93,20.91,20.92,79600.0,11.6517,11.6573,11.6462,11.6517,79600.0
2006-04-20 14:15:00,20.91,20.95,20.91,20.93,154600.0,11.6462,11.6684,11.6462,11.6573,154600.0
2006-04-20 14:20:00,20.93,20.95,20.92,20.93,100600.0,11.6573,11.6684,11.6517,11.6573,100600.0
2006-04-20 14:25:00,20.93,20.98,20.93,20.98,172600.0,11.6573,11.6851,11.6573,11.6851,172600.0
2006-04-20 14:30:00,20.97,20.99,20.97,20.99,115400.0,11.6796,11.6907,11.6796,11.6907,115400.0
2006-04-20 14:35:00,20.99,20.99,20.97,20.97,69400.0,11.6907,11.6907,11.6796,11.6796,69400.0
2006-04-20 14:40:00,20.97,20.98,20.96,20.97,276800.0,11.6796,11.6851,11.674,11.6796,276800.0
2006-04-20 14:45:00,20.97,20.97,20.96,20.96,77800.0,11.6796,11.6796,11.674,11.674,77800.0
2006-04-20 14:50:00,20.96,20.97,20.96,20.97,108400.0,11.674,11.6796,11.674,11.6796,108400.0
2006-04-20 14:55:00,20.97,20.99,20.96,20.97,70400.0,11.6796,11.6907,11.674,11.6796,70400.0
2006-04-20 15:00:00,20.97,20.98,20.96,20.96,80800.0,11.6796,11.6851,11.674,11.674,80800.0
2006-04-20 15:05:00,20.96,20.99,20.96,20.97,247800.0,11.674,11.6907,11.674,11.6796,247800.0
2006-04-20 15:10:00,20.97,20.98,20.96,20.96,336200.0,11.6796,11.6851,11.674,11.674,336200.0
2006-04-20 15:15:00,20.96,20.96,20.95,20.95,138000.0,11.674,11.674,11.6684,11.6684,138000.0
2006-04-20 15:20:00,20.96,20.97,20.95,20.96,158000.0,11.674,11.6796,11.6684,11.674,158000.0
2006-04-20 15:25:00,20.96,20.97,20.95,20.96,157600.0,11.674,11.6796,11.6684,11.674,157600.0
2006-04-20 15:30:00,20.96,20.96,20.95,20.95,142400.0,11.674,11.674,11.6684,11.6684,142400.0
2006-04-20 15:35:00,20.95,20.96,20.95,20.95,238400.0,11.6684,11.674,11.6684,11.6684,238400.0
2006-04-20 15:40:00,20.95,20.95,20.93,20.93,290600.0,11.6684,11.6684,11.6573,11.6573,290600.0
2006-04-20 15:45:00,20.93,20.94,20.92,20.93,163600.0,11.6573,11.6629,11.6517,11.6573,163600.0
2006-04-20 15:50:00,20.93,20.94,20.91,20.92,341400.0,11.6573,11.6629,11.6462,11.6517,341400.0
2006-04-20 15:55:00,20.93,20.93,20.91,20.91,344200.0,11.6573,11.6573,11.6462,11.6462,344200.0
2006-04-21 09:30:00,21.0,21.01,20.92,20.92,1583200.0,11.6963,11.7019,11.6517,11.6517,1583200.0
2006-04-21 09:35:00,20.93,20.97,20.91,20.93,116000.0,11.6573,11.6796,11.6462,11.6573,116000.0
2006-04-21 09:40:00,20.92,20.94,20.88,20.93,124400.0,11.6517,11.6629,11.6295,11.6573,124400.0
2006-04-21 09:45:00,20.93,20.97,20.92,20.92,174800.0,11.6573,11.6796,11.6517,11.6517,174800.0
2006-04-21 09:50:00,20.93,20.99,20.93,20.99,150400.0,11.6573,11.6907,11.6573,11.6907,150400.0
2006-04-21 09:55:00,20.99,21.0,20.95,20.96,197800.0,11.6907,11.6963,11.6684,11.674,197800.0
2006-04-21 10:00:00,20.97,20.97,20.95,20.95,65000.0,11.6796,11.6796,11.6684,11.6684,65000.0
2006-04-21 10:05:00,20.94,20.95,20.93,20.95,61400.0,11.6629,11.6684,11.6573,11.6684,61400.0
2006-04-21 10:10:00,20.95,20.99,20.93,20.93,221600.0,11.6684,11.6907,11.6573,11.6573,221600.0
2006-04-21 10:15:00,20.94,20.98,20.92,20.96,122000.0,11.6629,11.6851,11.6517,11.674,122000.0
2006-04-21 10:20:00,20.96,20.97,20.95,20.95,51600.0,11.674,11.6796,11.6684,11.6684,51600.0
2006-04-21 10:25:00,20.95,20.97,20.92,20.97,100000.0,11.6684,11.6796,11.6517,11.6796,100000.0
2006-04-21 10:30:00,20.97,20.99,20.97,20.97,89200.0,11.6796,11.6907,11.6796,11.6796,89200.0
2006-04-21 10:35:00,20.97,20.99,20.97,20.97,114400.0,11.6796,11.6907,11.6796,11.6796,114400.0
2006-04-21 10:40:00,20.97,20.98,20.96,20.96,144600.0,11.6796,11.6851,11.674,11.674,144600.0
2006-04-21 10:45:00,20.96,20.98,20.95,20.96,201600.0,11.674,11.6851,11.6684,11.674,201600.0
2006-04-21 10:50:00,20.96,20.97,20.95,20.97,87800.0,11.674,11.6796,11.6684,11.6796,87800.0
2006-04-21 10:55:00,20.97,20.97,20.9,20.92,174600.0,11.6796,11.6796,11.6406,11.6517,174600.0
2006-04-21 11:00:00,20.93,20.94,20.9,20.91,221000.0,11.6573,11.6629,11.6406,11.6462,221000.0
2006-04-21 11:05:00,20.91,20.93,20.9,20.93,88000.0,11.6462,11.6573,11.6406,11.6573,88000.0
2006-04-21 11:10:00,20.93,20.95,20.92,20.95,161200.0,11.6573,11.6684,11.6517,11.6684,161200.0
2006-04-21 11:15:00,20.94,20.95,20.93,20.93,151000.0,11.6629,11.6684,11.6573,11.6573,151000.0
2006-04-21 11:20:00,20.94,20.97,20.93,20.96,103200.0,11.6629,11.6796,11.6573,11.674,103200.0
2006-04-21 11:25:00,20.95,20.97,20.94,20.95,94200.0,11.6684,11.6796,11.6629,11.6684,94200.0
2006-04-21 11:30:00,20.95,20.96,20.94,20.96,74000.0,11.6684,11.674,11.6629,11.674,74000.0
2006-04-21 11:35:00,20.96,20.96,20.92,20.92,113800.0,11.674,11.674,11.6517,11.6517,113800.0
2006-04-21 11:40:00,20.92,20.94,20.92,20.93,107600.0,11.6517,11.6629,11.6517,11.6573,107600.0
2006-04-21 11:45:00,20.92,20.94,20.92,20.93,96600.0,11.6517,11.6629,11.6517,11.6573,96600.0
2006-04-21 11:50:00,20.93,20.93,20.91,20.91,86200.0,11.6573,11.6573,11.6462,11.6462,86200.0
2006-04-21 11:55:00,20.91,20.92,20.89,20.9,102000.0,11.6462,11.6517,11.635,11.6406,102000.0
2006-04-21 12:00:00,20.89,20.9,20.89,20.89,67600.0,11.635,11.6406,11.635,11.635,67600.0
2006-04-21 12:05:00,20.89,20.9,20.88,20.88,98800.0,11.635,11.6406,11.6295,11.6295,98800.0
2006-04-21 12:10:00,20.88,20.89,20.87,20.88,50200.0,11.6295,11.635,11.6239,11.6295,50200.0
2006-04-21 12:15:00,20.88,20.88,20.85,20.86,100400.0,11.6295,11.6295,11.6127,11.6183,100400.0
2006-04-21 12:20:00,20.86,20.89,20.86,20.89,30200.0,11.6183,11.635,11.6183,11.635,30200.0
2006-04-21 12:25:00,20.89,20.9,20.88,20.89,61000.0,11.635,11.6406,11.6295,11.635,61000.0
2006-04-21 12:30:00,20.89,20.89,20.88,20.88,63600.0,11.635,11.635,11.6295,11.6295,63600.0
2006-04-21 12:35:00,20.88,20.88,20.88,20.88,45400.0,11.6295,11.6295,11.6295,11.6295,45400.0
2006-04-21 12:40:00,20.88,20.89,20.88,20.88,65400.0,11.6295,11.635,11.6295,11.6295,65400.0
2006-04-21 12:45:00,20.88,20.89,20.88,20.88,80600.0,11.6295,11.635,11.6295,11.6295,80600.0
2006-04-21 12:50:00,20.88,20.88,20.87,20.87,94000.0,11.6295,11.6295,11.6239,11.6239,94000.0
2006-04-21 12:55:00,20.87,20.88,20.86,20.86,69000.0,11.6239,11.6295,11.6183,11.6183,69000.0
2006-04-21 13:00:00,20.86,20.9,20.86,20.87,150200.0,11.6183,11.6406,11.6183,11.6239,150200.0
2006-04-21 13:05:00,20.88,20.9,20.87,20.9,86800.0,11.6295,11.6406,11.6239,11.6406,86800.0
2006-04-21 13:10:00,20.9,20.91,20.9,20.91,41600.0,11.6406,11.6462,11.6406,11.6462,41600.0
2006-04-21 13:15:00,20.91,20.91,20.9,20.91,47600.0,11.6462,11.6462,11.6406,11.6462,47600.0
2006-04-21 13:20:00,20.91,20.91,20.9,20.91,40000.0,11.6462,11.6462,11.6406,11.6462,40000.0
2006-04-21 13:25:00,20.9,20.9,20.89,20.9,90000.0,11.6406,11.6406,11.635,11.6406,90000.0
2006-04-21 13:30:00,20.9,20.91,20.9,20.91,66000.0,11.6406,11.6462,11.6406,11.6462,66000.0
2006-04-21 13:35:00,20.9,20.91,20.9,20.9,48800.0,11.6406,11.6462,11.6406,11.6406,48800.0
2006-04-21 13:40:00,20.91,20.91,20.9,20.91,59000.0,11.6462,11.6462,11.6406,11.6462,59000.0
2006-04-21 13:45:00,20.91,20.91,20.9,20.9,57200.0,11.6462,11.6462,11.6406,11.6406,57200.0
2006-04-21 13:50:00,20.9,20.91,20.9,20.9,57800.0,11.6406,11.6462,11.6406,11.6406,57800.0
2006-04-21 13:55:00,20.9,20.91,20.9,20.9,62400.0,11.6406,11.6462,11.6406,11.6406,62400.0
2006-04-21 14:00:00,20.9,20.9,20.88,20.88,531000.0,11.6406,11.6406,11.6295,11.6295,531000.0
2006-04-21 14:05:00,20.88,20.88,20.86,20.87,71200.0,11.6295,11.6295,11.6183,11.6239,71200.0
2006-04-21 14:10:00,20.87,20.89,20.87,20.88,122200.0,11.6239,11.635,11.6239,11.6295,122200.0
2006-04-21 14:15:00,20.88,20.88,20.85,20.87,162200.0,11.6295,11.6295,11.6127,11.6239,162200.0
2006-04-21 14:20:00,20.88,20.88,20.86,20.87,74800.0,11.6295,11.6295,11.6183,11.6239,74800.0
2006-04-21 14:25:00,20.87,20.88,20.86,20.88,280600.0,11.6239,11.6295,11.6183,11.6295,280600.0
2006-04-21 14:30:00,20.87,20.9,20.86,20.87,165200.0,11.6239,11.6406,11.6183,11.6239,165200.0
2006-04-21 14:35:00,20.87,20.88,20.86,20.88,205000.0,11.6239,11.6295,11.6183,11.6295,205000.0
2006-04-21 14:40:00,20.88,20.89,20.88,20.88,60600.0,11.6295,11.635,11.6295,11.6295,60600.0
2006-04-21 14:45:00,20.88,20.9,20.87,20.89,148200.0,11.6295,11.6406,11.6239,11.635,148200.0
2006-04-21 14:50:00,20.9,20.91,20.9,20.91,131000.0,11.6406,11.6462,11.6406,11.6462,131000.0
2006-04-21 14:55:00,20.91,20.93,20.91,20.92,110400.0,11.6462,11.6573,11.6462,11.6517,110400.0
2006-04-21 15:00:00,20.92,20.93,20.89,20.93,196200.0,11.6517,11.6573,11.635,11.6573,196200.0
2006-04-21 15:05:00,20.93,20.94,20.92,20.93,121800.0,11.6573,11.6629,11.6517,11.6573,121800.0
2006-04-21 15:10:00,20.93,20.93,20.92,20.93,196000.0,11.6573,11.6573,11.6517,11.6573,196000.0
2006-04-21 15:15:00,20.93,20.93,20.91,20.93,149600.0,11.6573,11.6573,11.6462,11.6573,149600.0
2006-04-21 15:20:00,20.93,20.93,20.9,20.9,213600.0,11.6573,11.6573,11.6406,11.6406,213600.0
2006-04-21 15:25:00,20.9,20.93,20.9,20.92,135800.0,11.6406,11.6573,11.6406,11.6517,135800.0
2006-04-21 15:30:00,20.93,20.94,20.92,20.93,202200.0,11.6573,11.6629,11.6517,11.6573,202200.0
2006-04-21 15:35:00,20.93,20.93,20.92,20.92,219600.0,11.6573,11.6573,11.6517,11.6517,219600.0
2006-04-21 15:40:00,20.92,20.95,20.92,20.95,392600.0,11.6517,11.6684,11.6517,11.6684,392600.0
2006-04-21 15:45:00,20.95,20.95,20.92,20.95,276200.0,11.6684,11.6684,11.6517,11.6684,276200.0
2006-04-21 15:50:00,20.94,20.96,20.93,20.95,283800.0,11.6629,11.674,11.6573,11.6684,283800.0
2006-04-21 15:55:00,20.95,20.96,20.93,20.93,479800.0,11.6684,11.674,11.6573,11.6573,479800.0
2006-04-24 09:30:00,20.88,20.95,20.88,20.95,255200.0,11.6295,11.6684,11.6295,11.6684,255200.0
2006-04-24 09:35:00,20.94,20.95,20.91,20.94,68800.0,11.6629,11.6684,11.6462,11.6629,68800.0
2006-04-24 09:40:00,20.94,20.95,20.89,20.93,98600.0,11.6629,11.6684,11.635,11.6573,98600.0
2006-04-24 09:45:00,20.93,20.95,20.89,20.91,97400.0,11.6573,11.6684,11.635,11.6462,97400.0
2006-04-24 09:50:00,20.92,20.94,20.91,20.91,89200.0,11.6517,11.6629,11.6462,11.6462,89200.0
2006-04-24 09:55:00,20.91,20.91,20.88,20.9,162200.0,11.6462,11.6462,11.6295,11.6406,162200.0
2006-04-24 10:00:00,20.88,20.9,20.86,20.89,228200.0,11.6295,11.6406,11.6183,11.635,228200.0
2006-04-24 10:05:00,20.88,20.89,20.86,20.88,75200.0,11.6295,11.635,11.6183,11.6295,75200.0
2006-04-24 10:10:00,20.88,20.9,20.88,20.89,63000.0,11.6295,11.6406,11.6295,11.635,63000.0
2006-04-24 10:15:00,20.89,20.9,20.88,20.89,81800.0,11.635,11.6406,11.6295,11.635,81800.0
2006-04-24 10:20:00,20.89,20.91,20.88,20.9,96600.0,11.635,11.6462,11.6295,11.6406,96600.0
2006-04-24 10:25:00,20.9,20.91,20.88,20.88,98400.0,11.6406,11.6462,11.6295,11.6295,98400.0
2006-04-24 10:30:00,20.89,20.9,20.88,20.89,48600.0,11.635,11.6406,11.6295,11.635,48600.0
2006-04-24 10:35:00,20.89,20.9,20.88,20.88,67600.0,11.635,11.6406,11.6295,11.6295,67600.0
2006-04-24 10:40:00,20.88,20.89,20.88,20.88,56200.0,11.6295,11.635,11.6295,11.6295,56200.0
2006-04-24 10:45:00,20.88,20.89,20.85,20.86,203600.0,11.6295,11.635,11.6127,11.6183,203600.0
2006-04-24 10:50:00,20.86,20.87,20.85,20.85,131600.0,11.6183,11.6239,11.6127,11.6127,131600.0
2006-04-24 10:55:00,20.85,20.86,20.84,20.86,110800.0,11.6127,11.6183,11.6072,11.6183,110800.0
2006-04-24 11:00:00,20.85,20.86,20.84,20.86,72800.0,11.6127,11.6183,11.6072,11.6183,72800.0
2006-04-24 11:05:00,20.85,20.86,20.82,20.82,160000.0,11.6127,11.6183,11.596,11.596,160000.0
2006-04-24 11:10:00,20.82,20.83,20.81,20.83,442200.0,11.596,11.6016,11.5905,11.6016,442200.0
2006-04-24 11:15:00,20.83,20.84,20.79,20.8,126800.0,11.6016,11.6072,11.5793,11.5849,126800.0
2006-04-24 11:20:00,20.8,20.8,20.76,20.76,225000.0,11.5849,11.5849,11.5626,11.5626,225000.0
2006-04-24 11:25:00,20.76,20.82,20.76,20.79,234600.0,11.5626,11.596,11.5626,11.5793,234600.0
2006-04-24 11:30:00,20.81,20.82,20.78,20.82,326400.0,11.5905,11.596,11.5738,11.596,326400.0
2006-04-24 11:35:00,20.82,20.85,20.82,20.83,207400.0,11.596,11.6127,11.596,11.6016,207400.0
2006-04-24 11:40:00,20.83,20.83,20.8,20.8,129800.0,11.6016,11.6016,11.5849,11.5849,129800.0
2006-04-24 11:45:00,20.81,20.83,20.81,20.82,119400.0,11.5905,11.6016,11.5905,11.596,119400.0
2006-04-24 11:50:00,20.82,20.82,20.8,20.81,115400.0,11.596,11.596,11.5849,11.5905,115400.0
2006-04-24 11:55:00,20.81,20.83,20.81,20.83,74600.0,11.5905,11.6016,11.5905,11.6016,74600.0
2006-04-24 12:00:00,20.83,20.84,20.83,20.83,58200.0,11.6016,11.6072,11.6016,11.6016,58200.0
2006-04-24 12:05:00,20.83,20.84,20.82,20.82,105400.0,11.6016,11.6072,11.596,11.596,105400.0
2006-04-24 12:10:00,20.82,20.83,20.81,20.81,87600.0,11.596,11.6016,11.5905,11.5905,87600.0
2006-04-24 12:15:00,20.81,20.81,20.8,20.8,59800.0,11.5905,11.5905,11.5849,11.5849,59800.0
2006-04-24 12:20:00,20.81,20.81,20.79,20.8,135800.0,11.5905,11.5905,11.5793,11.5849,135800.0
2006-04-24 12:25:00,20.79,20.8,20.78,20.79,104000.0,11.5793,11.5849,11.5738,11.5793,104000.0
2006-04-24 12:30:00,20.79,20.82,20.79,20.82,80600.0,11.5793,11.596,11.5793,11.596,80600.0
2006-04-24 12:35:00,20.82,20.82,20.8,20.81,156400.0,11.596,11.596,11.5849,11.5905,156400.0
2006-04-24 12:40:00,20.8,20.82,20.8,20.8,105400.0,11.5849,11.596,11.5849,11.5849,105400.0
2006-04-24 12:45:00,20.81,20.81,20.79,20.79,122200.0,11.5905,11.5905,11.5793,11.5793,122200.0
2006-04-24 12:50:00,20.79,20.81,20.79,20.8,78000.0,11.5793,11.5905,11.5793,11.5849,78000.0
2006-04-24 12:55:00,20.81,20.84,20.8,20.82,123400.0,11.5905,11.6072,11.5849,11.596,123400.0
2006-04-24 13:00:00,20.82,20.83,20.8,20.81,77000.0,11.596,11.6016,11.5849,11.5905,77000.0
2006-04-24 13:05:00,20.8,20.84,20.8,20.84,86600.0,11.5849,11.6072,11.5849,11.6072,86600.0
2006-04-24 13:10:00,20.84,20.84,20.81,20.81,57000.0,11.6072,11.6072,11.5905,11.5905,57000.0
2006-04-24 13:15:00,20.81,20.85,20.81,20.84,92400.0,11.5905,11.6127,11.5905,11.6072,92400.0
2006-04-24 13:20:00,20.84,20.85,20.84,20.85,99000.0,11.6072,11.6127,11.6072,11.6127,99000.0
2006-04-24 13:25:00,20.85,20.85,20.81,20.82,68800.0,11.6127,11.6127,11.5905,11.596,68800.0
2006-04-24 13:30:00,20.81,20.82,20.8,20.81,55400.0,11.5905,11.596,11.5849,11.5905,55400.0
2006-04-24 13:35:00,20.81,20.82,20.8,20.81,77800.0,11.5905,11.596,11.5849,11.5905,77800.0
2006-04-24 13:40:00,20.82,20.83,20.81,20.83,68000.0,11.596,11.6016,11.5905,11.6016,68000.0
2006-04-24 13:45:00,20.83,20.84,20.83,20.84,49000.0,11.6016,11.6072,11.6016,11.6072,49000.0
2006-04-24 13:50:00,20.84,20.84,20.83,20.84,42600.0,11.6072,11.6072,11.6016,11.6072,42600.0
2006-04-24 13:55:00,20.84,20.85,20.84,20.84,131200.0,11.6072,11.6127,11.6072,11.6072,131200.0
2006-04-24 14:00:00,20.84,20.86,20.84,20.86,110600.0,11.6072,11.6183,11.6072,11.6183,110600.0
2006-04-24 14:05:00,20.86,20.88,20.86,20.88,93600.0,11.6183,11.6295,11.6183,11.6295,93600.0
2006-04-24 14:10:00,20.88,20.89,20.87,20.88,60400.0,11.6295,11.635,11.6239,11.6295,60400.0
2006-04-24 14:15:00,20.87,20.89,20.85,20.88,208200.0,11.6239,11.635,11.6127,11.6295,208200.0
2006-04-24 14:20:00,20.88,20.89,20.87,20.87,78200.0,11.6295,11.635,11.6239,11.6239,78200.0
2006-04-24 14:25:00,20.88,20.89,20.85,20.86,206400.0,11.6295,11.635,11.6127,11.6183,206400.0
2006-04-24 14:30:00,20.85,20.86,20.84,20.84,204800.0,11.6127,11.6183,11.6072,11.6072,204800.0
2006-04-24 14:35:00,20.85,20.86,20.84,20.85,58400.0,11.6127,11.6183,11.6072,11.6127,58400.0
2006-04-24 14:40:00,20.85,20.85,20.85,20.85,119200.0,11.6127,11.6127,11.6127,11.6127,119200.0
2006-04-24 14:45:00,20.85,20.88,20.85,20.88,108000.0,11.6127,11.6295,11.6127,11.6295,108000.0
2006-04-24 14:50:00,20.88,20.9,20.88,20.88,111000.0,11.6295,11.6406,11.6295,11.6295,111000.0
2006-04-24 14:55:00,20.88,20.88,20.85,20.85,91800.0,11.6295,11.6295,11.6127,11.6127,91800.0
2006-04-24 15:00:00,20.85,20.86,20.83,20.84,128800.0,11.6127,11.6183,11.6016,11.6072,128800.0
2006-04-24 15:05:00,20.84,20.84,20.83,20.83,93800.0,11.6072,11.6072,11.6016,11.6016,93800.0
2006-04-24 15:10:00,20.83,20.83,20.79,20.79,428600.0,11.6016,11.6016,11.5793,11.5793,428600.0
2006-04-24 15:15:00,20.8,20.82,20.79,20.8,260000.0,11.5849,11.596,11.5793,11.5849,260000.0
2006-04-24 15:20:00,20.81,20.84,20.81,20.83,230800.0,11.5905,11.6072,11.5905,11.6016,230800.0
2006-04-24 15:25:00,20.83,20.84,20.82,20.82,199800.0,11.6016,11.6072,11.596,11.596,199800.0
2006-04-24 15:30:00,20.82,20.85,20.82,20.84,270600.0,11.596,11.6127,11.596,11.6072,270600.0
2006-04-24 15:35:00,20.83,20.84,20.79,20.8,282200.0,11.6016,11.6072,11.5793,11.5849,282200.0
2006-04-24 15:40:00,20.8,20.8,20.78,20.78,308200.0,11.5849,11.5849,11.5738,11.5738,308200.0
2006-04-24 15:45:00,20.79,20.79,20.78,20.78,328800.0,11.5793,11.5793,11.5738,11.5738,328800.0
2006-04-24 15:50:00,20.78,20.81,20.78,20.79,298200.0,11.5738,11.5905,11.5738,11.5793,298200.0
2006-04-24 15:55:00,20.8,20.85,20.77,20.78,335200.0,11.5849,11.6127,11.5682,11.5738,335200.0
2006-04-25 09:30:00,20.78,20.8,20.71,20.71,362600.0,11.5738,11.5849,11.5348,11.5348,362600.0
2006-04-25 09:35:00,20.74,20.77,20.71,20.75,189200.0,11.5515,11.5682,11.5348,11.557,189200.0
2006-04-25 09:40:00,20.75,20.8,20.73,20.74,170200.0,11.557,11.5849,11.5459,11.5515,170200.0
2006-04-25 09:45:00,20.74,20.78,20.73,20.74,151200.0,11.5515,11.5738,11.5459,11.5515,151200.0
2006-04-25 09:50:00,20.74,20.75,20.73,20.73,153000.0,11.5515,11.557,11.5459,11.5459,153000.0
2006-04-25 09:55:00,20.73,20.74,20.71,20.74,172600.0,11.5459,11.5515,11.5348,11.5515,172600.0
2006-04-25 10:00:00,20.73,20.74,20.71,20.71,230000.0,11.5459,11.5515,11.5348,11.5348,230000.0
2006-04-25 10:05:00,20.71,20.72,20.7,20.72,236600.0,11.5348,11.5403,11.5292,11.5403,236600.0
2006-04-25 10:10:00,20.72,20.73,20.71,20.71,224600.0,11.5403,11.5459,11.5348,11.5348,224600.0
2006-04-25 10:15:00,20.71,20.75,20.71,20.73,189200.0,11.5348,11.557,11.5348,11.5459,189200.0
2006-04-25 10:20:00,20.72,20.72,20.68,20.68,124800.0,11.5403,11.5403,11.5181,11.5181,124800.0
2006-04-25 10:25:00,20.68,20.7,20.65,20.69,248400.0,11.5181,11.5292,11.5013,11.5236,248400.0
2006-04-25 10:30:00,20.69,20.7,20.67,20.68,157800.0,11.5236,11.5292,11.5125,11.5181,157800.0
2006-04-25 10:35:00,20.68,20.71,20.68,20.71,173400.0,11.5181,11.5348,11.5181,11.5348,173400.0
2006-04-25 10:40:00,20.71,20.73,20.7,20.72,186000.0,11.5348,11.5459,11.5292,11.5403,186000.0
2006-04-25 10:45:00,20.72,20.79,20.72,20.77,192600.0,11.5403,11.5793,11.5403,11.5682,192600.0
2006-04-25 10:50:00,20.77,20.78,20.75,20.77,73600.0,11.5682,11.5738,11.557,11.5682,73600.0
2006-04-25 10:55:00,20.78,20.81,20.78,20.79,187400.0,11.5738,11.5905,11.5738,11.5793,187400.0
2006-04-25 11:00:00,20.78,20.8,20.75,20.78,117200.0,11.5738,11.5849,11.557,11.5738,117200.0
2006-04-25 11:05:00,20.78,20.79,20.77,20.78,44600.0,11.5738,11.5793,11.5682,11.5738,44600.0
2006-04-25 11:10:00,20.78,20.78,20.75,20.78,115000.0,11.5738,11.5738,11.557,11.5738,115000.0
2006-04-25 11:15:00,20.77,20.79,20.76,20.78,56400.0,11.5682,11.5793,11.5626,11.5738,56400.0
2006-04-25 11:20:00,20.78,20.79,20.77,20.77,167800.0,11.5738,11.5793,11.5682,11.5682,167800.0
2006-04-25 11:25:00,20.77,20.79,20.77,20.78,99800.0,11.5682,11.5793,11.5682,11.5738,99800.0
2006-04-25 11:30:00,20.77,20.79,20.76,20.79,70000.0,11.5682,11.5793,11.5626,11.5793,70000.0
2006-04-25 11:35:00,20.78,20.79,20.75,20.75,106400.0,11.5738,11.5793,11.557,11.557,106400.0
2006-04-25 11:40:00,20.75,20.76,20.72,20.74,208600.0,11.557,11.5626,11.5403,11.5515,208600.0
2006-04-25 11:45:00,20.73,20.75,20.72,20.75,193600.0,11.5459,11.557,11.5403,11.557,193600.0
2006-04-25 11:50:00,20.74,20.75,20.71,20.75,120000.0,11.5515,11.557,11.5348,11.557,120000.0
2006-04-25 11:55:00,20.75,20.75,20.74,20.74,69000.0,11.557,11.557,11.5515,11.5515,69000.0
2006-04-25 12:00:00,20.74,20.75,20.7,20.74,91000.0,11.5515,11.557,11.5292,11.5515,91000.0
2006-04-25 12:05:00,20.74,20.75,20.73,20.74,107000.0,11.5515,11.557,11.5459,11.5515,107000.0
2006-04-25 12:10:00,20.74,20.75,20.72,20.72,82200.0,11.5515,11.557,11.5403,11.5403,82200.0
2006-04-25 12:15:00,20.72,20.75,20.72,20.75,73000.0,11.5403,11.557,11.5403,11.557,73000.0
2006-04-25 12:20:00,20.74,20.75,20.72,20.72,61000.0,11.5515,11.557,11.5403,11.5403,61000.0
2006-04-25 12:25:00,20.73,20.74,20.72,20.74,57200.0,11.5459,11.5515,11.5403,11.5515,57200.0
2006-04-25 12:30:00,20.74,20.74,20.72,20.72,100200.0,11.5515,11.5515,11.5403,11.5403,100200.0
2006-04-25 12:35:00,20.72,20.72,20.7,20.71,83200.0,11.5403,11.5403,11.5292,11.5348,83200.0
2006-04-25 12:40:00,20.71,20.71,20.69,20.7,81400.0,11.5348,11.5348,11.5236,11.5292,81400.0
2006-04-25 12:45:00,20.71,20.72,20.71,20.72,43200.0,11.5348,11.5403,11.5348,11.5403,43200.0
2006-04-25 12:50:00,20.72,20.72,20.71,20.71,79000.0,11.5403,11.5403,11.5348,11.5348,79000.0
2006-04-25 12:55:00,20.71,20.72,20.71,20.71,46400.0,11.5348,11.5403,11.5348,11.5348,46400.0
2006-04-25 13:00:00,20.71,20.72,20.69,20.72,83600.0,11.5348,11.5403,11.5236,11.5403,83600.0
2006-04-25 13:05:00,20.72,20.72,20.7,20.7,104000.0,11.5403,11.5403,11.5292,11.5292,104000.0
2006-04-25 13:10:00,20.7,20.7,20.68,20.7,80200.0,11.5292,11.5292,11.5181,11.5292,80200.0
2006-04-25 13:15:00,20.7,20.72,20.7,20.7,77800.0,11.5292,11.5403,11.5292,11.5292,77800.0
2006-04-25 13:20:00,20.7,20.71,20.7,20.7,126600.0,11.5292,11.5348,11.5292,11.5292,126600.0
2006-04-25 13:25:00,20.7,20.7,20.68,20.7,159200.0,11.5292,11.5292,11.5181,11.5292,159200.0
2006-04-25 13:30:00,20.69,20.7,20.68,20.7,101600.0,11.5236,11.5292,11.5181,11.5292,101600.0
2006-04-25 13:35:00,20.7,20.7,20.69,20.7,217600.0,11.5292,11.5292,11.5236,11.5292,217600.0
2006-04-25 13:40:00,20.7,20.72,20.7,20.7,327800.0,11.5292,11.5403,11.5292,11.5292,327800.0
2006-04-25 13:45:00,20.7,20.7,20.68,20.69,243000.0,11.5292,11.5292,11.5181,11.5236,243000.0
2006-04-25 13:50:00,20.69,20.72,20.68,20.7,132400.0,11.5236,11.5403,11.5181,11.5292,132400.0
2006-04-25 13:55:00,20.69,20.7,20.69,20.7,69400.0,11.5236,11.5292,11.5236,11.5292,69400.0
2006-04-25 14:00:00,20.7,20.7,20.68,20.7,142000.0,11.5292,11.5292,11.5181,11.5292,142000.0
2006-04-25 14:05:00,20.7,20.7,20.68,20.7,55600.0,11.5292,11.5292,11.5181,11.5292,55600.0
2006-04-25 14:10:00,20.7,20.71,20.7,20.71,92600.0,11.5292,11.5348,11.5292,11.5348,92600.0
2006-04-25 14:15:00,20.71,20.72,20.71,20.71,83600.0,11.5348,11.5403,11.5348,11.5348,83600.0
2006-04-25 14:20:00,20.72,20.73,20.71,20.73,70400.0,11.5403,11.5459,11.5348,11.5459,70400.0
2006-04-25 14:25:00,20.73,20.74,20.72,20.72,123400.0,11.5459,11.5515,11.5403,11.5403,123400.0
2006-04-25 14:30:00,20.72,20.73,20.71,20.71,125000.0,11.5403,11.5459,11.5348,11.5348,125000.0
2006-04-25 14:35:00,20.71,20.71,20.69,20.7,106400.0,11.5348,11.5348,11.5236,11.5292,106400.0
2006-04-25 14:40:00,20.69,20.71,20.68,20.7,118200.0,11.5236,11.5348,11.5181,11.5292,118200.0
2006-04-25 14:45:00,20.7,20.7,20.68,20.68,168800.0,11.5292,11.5292,11.5181,11.5181,168800.0
2006-04-25 14:50:00,20.68,20.68,20.64,20.64,185600.0,11.5181,11.5181,11.4958,11.4958,185600.0
2006-04-25 14:55:00,20.64,20.66,20.64,20.66,136400.0,11.4958,11.5069,11.4958,11.5069,136400.0
2006-04-25 15:00:00,20.65,20.67,20.65,20.67,121800.0,11.5013,11.5125,11.5013,11.5125,121800.0
2006-04-25 15:05:00,20.67,20.67,20.65,20.65,87000.0,11.5125,11.5125,11.5013,11.5013,87000.0
2006-04-25 15:10:00,20.65,20.66,20.63,20.64,149400.0,11.5013,11.5069,11.4902,11.4958,149400.0
2006-04-25 15:15:00,20.64,20.66,20.63,20.63,147400.0,11.4958,11.5069,11.4902,11.4902,147400.0
2006-04-25 15:20:00,20.64,20.66,20.63,20.64,211600.0,11.4958,11.5069,11.4902,11.4958,211600.0
2006-04-25 15:25:00,20.64,20.67,20.63,20.66,303200.0,11.4958,11.5125,11.4902,11.5069,303200.0
2006-04-25 15:30:00,20.66,20.68,20.65,20.68,218000.0,11.5069,11.5181,11.5013,11.5181,218000.0
2006-04-25 15:35:00,20.68,20.68,20.65,20.66,179000.0,11.5181,11.5181,11.5013,11.5069,179000.0
2006-04-25 15:40:00,20.65,20.68,20.65,20.68,245400.0,11.5013,11.5181,11.5013,11.5181,245400.0
2006-04-25 15:45:00,20.67,20.68,20.67,20.68,149800.0,11.5125,11.5181,11.5125,11.5181,149800.0
2006-04-25 15:50:00,20.68,20.7,20.68,20.68,268400.0,11.5181,11.5292,11.5181,11.5181,268400.0
2006-04-25 15:55:00,20.68,20.69,20.68,20.68,273600.0,11.5181,11.5236,11.5181,11.5181,273600.0
2006-04-26 09:30:00,20.68,20.78,20.68,20.77,473000.0,11.5181,11.5738,11.5181,11.5682,473000.0
2006-04-26 09:35:00,20.77,20.79,20.75,20.79,107200.0,11.5682,11.5793,11.557,11.5793,107200.0
2006-04-26 09:40:00,20.8,20.8,20.75,20.78,111400.0,11.5849,11.5849,11.557,11.5738,111400.0
2006-04-26 09:45:00,20.78,20.81,20.78,20.8,262800.0,11.5738,11.5905,11.5738,11.5849,262800.0
2006-04-26 09:50:00,20.8,20.81,20.75,20.75,90600.0,11.5849,11.5905,11.557,11.557,90600.0
2006-04-26 09:55:00,20.75,20.8,20.75,20.77,109000.0,11.557,11.5849,11.557,11.5682,109000.0
2006-04-26 10:00:00,20.77,20.78,20.72,20.77,125800.0,11.5682,11.5738,11.5403,11.5682,125800.0
2006-04-26 10:05:00,20.77,20.81,20.76,20.79,136200.0,11.5682,11.5905,11.5626,11.5793,136200.0
2006-04-26 10:10:00,20.79,20.79,20.76,20.77,64000.0,11.5793,11.5793,11.5626,11.5682,64000.0
2006-04-26 10:15:00,20.76,20.83,20.75,20.82,289600.0,11.5626,11.6016,11.557,11.596,289600.0
2006-04-26 10:20:00,20.83,20.85,20.8,20.81,207600.0,11.6016,11.6127,11.5849,11.5905,207600.0
2006-04-26 10:25:00,20.81,20.83,20.81,20.82,100800.0,11.5905,11.6016,11.5905,11.596,100800.0
2006-04-26 10:30:00,20.82,20.83,20.8,20.8,105800.0,11.596,11.6016,11.5849,11.5849,105800.0
2006-04-26 10:35:00,20.81,20.85,20.8,20.84,228800.0,11.5905,11.6127,11.5849,11.6072,228800.0
2006-04-26 10:40:00,20.84,20.84,20.79,20.8,291800.0,11.6072,11.6072,11.5793,11.5849,291800.0
2006-04-26 10:45:00,20.81,20.81,20.78,20.78,105200.0,11.5905,11.5905,11.5738,11.5738,105200.0
2006-04-26 10:50:00,20.78,20.78,20.75,20.77,66800.0,11.5738,11.5738,11.557,11.5682,66800.0
2006-04-26 10:55:00,20.76,20.77,20.75,20.77,108600.0,11.5626,11.5682,11.557,11.5682,108600.0
2006-04-26 11:00:00,20.77,20.78,20.74,20.74,100400.0,11.5682,11.5738,11.5515,11.5515,100400.0
2006-04-26 11:05:00,20.74,20.75,20.73,20.75,104600.0,11.5515,11.557,11.5459,11.557,104600.0
2006-04-26 11:10:00,20.75,20.79,20.74,20.79,115600.0,11.557,11.5793,11.5515,11.5793,115600.0
2006-04-26 11:15:00,20.79,20.8,20.78,20.79,61400.0,11.5793,11.5849,11.5738,11.5793,61400.0
2006-04-26 11:20:00,20.79,20.79,20.75,20.77,70400.0,11.5793,11.5793,11.557,11.5682,70400.0
2006-04-26 11:25:00,20.75,20.8,20.75,20.78,197800.0,11.557,11.5849,11.557,11.5738,197800.0
2006-04-26 11:30:00,20.79,20.8,20.77,20.79,186200.0,11.5793,11.5849,11.5682,11.5793,186200.0
2006-04-26 11:35:00,20.78,20.82,20.78,20.82,106800.0,11.5738,11.596,11.5738,11.596,106800.0
2006-04-26 11:40:00,20.81,20.84,20.81,20.84,111200.0,11.5905,11.6072,11.5905,11.6072,111200.0
2006-04-26 11:45:00,20.83,20.85,20.82,20.83,197200.0,11.6016,11.6127,11.596,11.6016,197200.0
2006-04-26 11:50:00,20.84,20.84,20.82,20.84,152600.0,11.6072,11.6072,11.596,11.6072,152600.0
2006-04-26 11:55:00,20.84,20.85,20.84,20.84,54600.0,11.6072,11.6127,11.6072,11.6072,54600.0
2006-04-26 12:00:00,20.84,20.84,20.81,20.82,62000.0,11.6072,11.6072,11.5905,11.596,62000.0
2006-04-26 12:05:00,20.82,20.84,20.81,20.83,140000.0,11.596,11.6072,11.5905,11.6016,140000.0
2006-04-26 12:10:00,20.83,20.86,20.83,20.85,186800.0,11.6016,11.6183,11.6016,11.6127,186800.0
2006-04-26 12:15:00,20.85,20.87,20.84,20.85,171600.0,11.6127,11.6239,11.6072,11.6127,171600.0
2006-04-26 12:20:00,20.86,20.87,20.85,20.86,144000.0,11.6183,11.6239,11.6127,11.6183,144000.0
2006-04-26 12:25:00,20.86,20.88,20.85,20.88,105200.0,11.6183,11.6295,11.6127,11.6295,105200.0
2006-04-26 12:30:00,20.87,20.89,20.86,20.87,154400.0,11.6239,11.635,11.6183,11.6239,154400.0
2006-04-26 12:35:00,20.87,20.89,20.86,20.86,156000.0,11.6239,11.635,11.6183,11.6183,156000.0
2006-04-26 12:40:00,20.87,20.88,20.86,20.86,92200.0,11.6239,11.6295,11.6183,11.6183,92200.0
2006-04-26 12:45:00,20.87,20.87,20.85,20.86,150400.0,11.6239,11.6239,11.6127,11.6183,150400.0
2006-04-26 12:50:00,20.86,20.86,20.86,20.86,62200.0,11.6183,11.6183,11.6183,11.6183,62200.0
2006-04-26 12:55:00,20.86,20.88,20.86,20.86,69000.0,11.6183,11.6295,11.6183,11.6183,69000.0
2006-04-26 13:00:00,20.87,20.88,20.86,20.86,105600.0,11.6239,11.6295,11.6183,11.6183,105600.0
2006-04-26 13:05:00,20.85,20.86,20.85,20.86,51600.0,11.6127,11.6183,11.6127,11.6183,51600.0
2006-04-26 13:10:00,20.85,20.89,20.84,20.87,132800.0,11.6127,11.635,11.6072,11.6239,132800.0
2006-04-26 13:15:00,20.87,20.87,20.85,20.86,122800.0,11.6239,11.6239,11.6127,11.6183,122800.0
2006-04-26 13:20:00,20.87,20.87,20.86,20.86,50400.0,11.6239,11.6239,11.6183,11.6183,50400.0
2006-04-26 13:25:00,20.86,20.86,20.84,20.84,51600.0,11.6183,11.6183,11.6072,11.6072,51600.0
2006-04-26 13:30:00,20.84,20.85,20.84,20.85,59800.0,11.6072,11.6127,11.6072,11.6127,59800.0
2006-04-26 13:35:00,20.85,20.85,20.84,20.84,47200.0,11.6127,11.6127,11.6072,11.6072,47200.0
2006-04-26 13:40:00,20.84,20.84,20.82,20.82,49400.0,11.6072,11.6072,11.596,11.596,49400.0
2006-04-26 13:45:00,20.83,20.86,20.82,20.85,124800.0,11.6016,11.6183,11.596,11.6127,124800.0
2006-04-26 13:50:00,20.86,20.86,20.83,20.83,413200.0,11.6183,11.6183,11.6016,11.6016,413200.0
2006-04-26 13:55:00,20.83,20.84,20.83,20.84,52000.0,11.6016,11.6072,11.6016,11.6072,52000.0
2006-04-26 14:00:00,20.84,20.85,20.8,20.81,145000.0,11.6072,11.6127,11.5849,11.5905,145000.0
2006-04-26 14:05:00,20.81,20.81,20.79,20.79,96600.0,11.5905,11.5905,11.5793,11.5793,96600.0
2006-04-26 14:10:00,20.79,20.81,20.79,20.8,74000.0,11.5793,11.5905,11.5793,11.5849,74000.0
2006-04-26 14:15:00,20.8,20.8,20.77,20.78,90800.0,11.5849,11.5849,11.5682,11.5738,90800.0
2006-04-26 14:20:00,20.78,20.79,20.76,20.77,117200.0,11.5738,11.5793,11.5626,11.5682,117200.0
2006-04-26 14:25:00,20.77,20.79,20.77,20.79,125200.0,11.5682,11.5793,11.5682,11.5793,125200.0
2006-04-26 14:30:00,20.79,20.81,20.78,20.78,142400.0,11.5793,11.5905,11.5738,11.5738,142400.0
2006-04-26 14:35:00,20.78,20.8,20.78,20.8,123600.0,11.5738,11.5849,11.5738,11.5849,123600.0
2006-04-26 14:40:00,20.8,20.85,20.8,20.84,238800.0,11.5849,11.6127,11.5849,11.6072,238800.0
2006-04-26 14:45:00,20.84,20.85,20.84,20.85,121600.0,11.6072,11.6127,11.6072,11.6127,121600.0
2006-04-26 14:50:00,20.85,20.88,20.85,20.88,183000.0,11.6127,11.6295,11.6127,11.6295,183000.0
2006-04-26 14:55:00,20.87,20.89,20.86,20.88,420000.0,11.6239,11.635,11.6183,11.6295,420000.0
2006-04-26 15:00:00,20.88,20.89,20.87,20.88,84800.0,11.6295,11.635,11.6239,11.6295,84800.0
2006-04-26 15:05:00,20.88,20.88,20.86,20.87,119600.0,11.6295,11.6295,11.6183,11.6239,119600.0
2006-04-26 15:10:00,20.87,20.87,20.85,20.86,163000.0,11.6239,11.6239,11.6127,11.6183,163000.0
2006-04-26 15:15:00,20.86,20.89,20.85,20.88,253200.0,11.6183,11.635,11.6127,11.6295,253200.0
2006-04-26 15:20:00,20.89,20.89,20.86,20.88,144400.0,11.635,11.635,11.6183,11.6295,144400.0
2006-04-26 15:25:00,20.87,20.89,20.87,20.88,102200.0,11.6239,11.635,11.6239,11.6295,102200.0
2006-04-26 15:30:00,20.88,20.89,20.87,20.87,150400.0,11.6295,11.635,11.6239,11.6239,150400.0
2006-04-26 15:35:00,20.87,20.88,20.86,20.87,244600.0,11.6239,11.6295,11.6183,11.6239,244600.0
2006-04-26 15:40:00,20.87,20.89,20.86,20.89,473400.0,11.6239,11.635,11.6183,11.635,473400.0
2006-04-26 15:45:00,20.88,20.89,20.86,20.86,134400.0,11.6295,11.635,11.6183,11.6183,134400.0
2006-04-26 15:50:00,20.86,20.86,20.86,20.86,186000.0,11.6183,11.6183,11.6183,11.6183,186000.0
2006-04-26 15:55:00,20.86,20.88,20.86,20.88,242600.0,11.6183,11.6295,11.6183,11.6295,242600.0
2006-04-27 09:30:00,20.82,20.88,20.82,20.84,320000.0,11.596,11.6295,11.596,11.6072,320000.0
2006-04-27 09:35:00,20.83,20.86,20.81,20.82,132200.0,11.6016,11.6183,11.5905,11.596,132200.0
2006-04-27 09:40:00,20.81,20.83,20.81,20.82,73800.0,11.5905,11.6016,11.5905,11.596,73800.0
2006-04-27 09:45:00,20.82,20.85,20.82,20.84,167000.0,11.596,11.6127,11.596,11.6072,167000.0
2006-04-27 09:50:00,20.84,20.85,20.81,20.83,117800.0,11.6072,11.6127,11.5905,11.6016,117800.0
2006-04-27 09:55:00,20.84,20.85,20.82,20.83,74000.0,11.6072,11.6127,11.596,11.6016,74000.0
2006-04-27 10:00:00,20.82,20.88,20.82,20.85,306400.0,11.596,11.6295,11.596,11.6127,306400.0
2006-04-27 10:05:00,20.86,20.93,20.84,20.89,263000.0,11.6183,11.6573,11.6072,11.635,263000.0
2006-04-27 10:10:00,20.89,20.94,20.87,20.89,309400.0,11.635,11.6629,11.6239,11.635,309400.0
2006-04-27 10:15:00,20.9,20.93,20.9,20.92,247400.0,11.6406,11.6573,11.6406,11.6517,247400.0
2006-04-27 10:20:00,20.91,20.93,20.89,20.92,166600.0,11.6462,11.6573,11.635,11.6517,166600.0
2006-04-27 10:25:00,20.91,20.94,20.87,20.91,109800.0,11.6462,11.6629,11.6239,11.6462,109800.0
2006-04-27 10:30:00,20.91,20.92,20.84,20.84,122400.0,11.6462,11.6517,11.6072,11.6072,122400.0
2006-04-27 10:35:00,20.83,20.9,20.83,20.86,77400.0,11.6016,11.6406,11.6016,11.6183,77400.0
2006-04-27 10:40:00,20.86,20.86,20.84,20.86,99000.0,11.6183,11.6183,11.6072,11.6183,99000.0
2006-04-27 10:45:00,20.85,20.89,20.83,20.88,113800.0,11.6127,11.635,11.6016,11.6295,113800.0
2006-04-27 10:50:00,20.88,20.92,20.88,20.91,149600.0,11.6295,11.6517,11.6295,11.6462,149600.0
2006-04-27 10:55:00,20.91,20.92,20.86,20.9,107200.0,11.6462,11.6517,11.6183,11.6406,107200.0
2006-04-27 11:00:00,20.89,20.94,20.89,20.92,76200.0,11.635,11.6629,11.635,11.6517,76200.0
2006-04-27 11:05:00,20.92,20.95,20.9,20.94,85400.0,11.6517,11.6684,11.6406,11.6629,85400.0
2006-04-27 11:10:00,20.93,20.97,20.93,20.97,137600.0,11.6573,11.6796,11.6573,11.6796,137600.0
2006-04-27 11:15:00,20.96,20.97,20.93,20.93,73800.0,11.674,11.6796,11.6573,11.6573,73800.0
2006-04-27 11:20:00,20.94,21.0,20.94,21.0,179800.0,11.6629,11.6963,11.6629,11.6963,179800.0
2006-04-27 11:25:00,21.0,21.0,20.95,20.97,158200.0,11.6963,11.6963,11.6684,11.6796,158200.0
2006-04-27 11:30:00,20.98,20.99,20.96,20.97,71400.0,11.6851,11.6907,11.674,11.6796,71400.0
2006-04-27 11:35:00,20.97,20.98,20.96,20.96,78000.0,11.6796,11.6851,11.674,11.674,78000.0
2006-04-27 11:40:00,20.97,21.0,20.97,20.99,139400.0,11.6796,11.6963,11.6796,11.6907,139400.0
2006-04-27 11:45:00,20.99,21.02,20.99,21.0,752400.0,11.6907,11.7074,11.6907,11.6963,752400.0
2006-04-27 11:50:00,21.0,21.03,21.0,21.02,115400.0,11.6963,11.713,11.6963,11.7074,115400.0
2006-04-27 11:55:00,21.02,21.04,20.99,21.0,147600.0,11.7074,11.7186,11.6907,11.6963,147600.0
2006-04-27 12:00:00,21.01,21.05,21.01,21.04,243400.0,11.7019,11.7241,11.7019,11.7186,243400.0
2006-04-27 12:05:00,21.03,21.05,21.02,21.03,76200.0,11.713,11.7241,11.7074,11.713,76200.0
2006-04-27 12:10:00,21.02,21.05,21.01,21.02,64600.0,11.7074,11.7241,11.7019,11.7074,64600.0
2006-04-27 12:15:00,21.02,21.07,21.02,21.06,186600.0,11.7074,11.7353,11.7074,11.7297,186600.0
2006-04-27 12:20:00,21.07,21.07,21.05,21.05,114600.0,11.7353,11.7353,11.7241,11.7241,114600.0
2006-04-27 12:25:00,21.05,21.06,21.05,21.06,76200.0,11.7241,11.7297,11.7241,11.7297,76200.0
2006-04-27 12:30:00,21.06,21.07,21.04,21.04,63000.0,11.7297,11.7353,11.7186,11.7186,63000.0
2006-04-27 12:35:00,21.05,21.05,21.0,21.0,135600.0,11.7241,11.7241,11.6963,11.6963,135600.0
2006-04-27 12:40:00,21.0,21.02,21.0,21.01,107000.0,11.6963,11.7074,11.6963,11.7019,107000.0
2006-04-27 12:45:00,21.01,21.04,21.01,21.02,87400.0,11.7019,11.7186,11.7019,11.7074,87400.0
2006-04-27 12:50:00,21.02,21.03,21.01,21.03,53600.0,11.7074,11.713,11.7019,11.713,53600.0
2006-04-27 12:55:00,21.0,21.04,21.0,21.03,268000.0,11.6963,11.7186,11.6963,11.713,268000.0
2006-04-27 13:00:00,21.03,21.03,21.0,21.01,83400.0,11.713,11.713,11.6963,11.7019,83400.0
2006-04-27 13:05:00,21.0,21.03,21.0,21.03,111600.0,11.6963,11.713,11.6963,11.713,111600.0
2006-04-27 13:10:00,21.03,21.04,21.0,21.02,82200.0,11.713,11.7186,11.6963,11.7074,82200.0
2006-04-27 13:15:00,21.02,21.02,21.0,21.0,36000.0,11.7074,11.7074,11.6963,11.6963,36000.0
2006-04-27 13:20:00,21.0,21.02,21.0,21.01,60600.0,11.6963,11.7074,11.6963,11.7019,60600.0
2006-04-27 13:25:00,21.0,21.02,21.0,21.02,49400.0,11.6963,11.7074,11.6963,11.7074,49400.0
2006-04-27 13:30:00,21.01,21.02,21.0,21.02,27800.0,11.7019,11.7074,11.6963,11.7074,27800.0
2006-04-27 13:35:00,21.02,21.02,20.99,21.01,81800.0,11.7074,11.7074,11.6907,11.7019,81800.0
2006-04-27 13:40:00,21.02,21.03,21.01,21.03,47600.0,11.7074,11.713,11.7019,11.713,47600.0
2006-04-27 13:45:00,21.02,21.03,21.0,21.0,104200.0,11.7074,11.713,11.6963,11.6963,104200.0
2006-04-27 13:50:00,21.0,21.02,21.0,21.0,146800.0,11.6963,11.7074,11.6963,11.6963,146800.0
2006-04-27 13:55:00,21.0,21.02,21.0,21.0,86800.0,11.6963,11.7074,11.6963,11.6963,86800.0
2006-04-27 14:00:00,21.0,21.0,20.99,21.0,92400.0,11.6963,11.6963,11.6907,11.6963,92400.0
2006-04-27 14:05:00,21.0,21.03,20.99,21.02,126200.0,11.6963,11.713,11.6907,11.7074,126200.0
2006-04-27 14:10:00,21.01,21.02,20.95,20.95,99800.0,11.7019,11.7074,11.6684,11.6684,99800.0
2006-04-27 14:15:00,20.95,20.98,20.95,20.97,117400.0,11.6684,11.6851,11.6684,11.6796,117400.0
2006-04-27 14:20:00,20.97,20.98,20.96,20.96,73600.0,11.6796,11.6851,11.674,11.674,73600.0
2006-04-27 14:25:00,20.96,20.99,20.96,20.99,87600.0,11.674,11.6907,11.674,11.6907,87600.0
2006-04-27 14:30:00,20.98,20.98,20.96,20.96,66600.0,11.6851,11.6851,11.674,11.674,66600.0
2006-04-27 14:35:00,20.96,21.0,20.96,21.0,136800.0,11.674,11.6963,11.674,11.6963,136800.0
2006-04-27 14:40:00,21.01,21.04,21.01,21.03,105000.0,11.7019,11.7186,11.7019,11.713,105000.0
2006-04-27 14:45:00,21.03,21.04,21.02,21.03,152000.0,11.713,11.7186,11.7074,11.713,152000.0
2006-04-27 14:50:00,21.0,21.03,21.0,21.0,376000.0,11.6963,11.713,11.6963,11.6963,376000.0
2006-04-27 14:55:00,21.0,21.02,20.99,21.02,269400.0,11.6963,11.7074,11.6907,11.7074,269400.0
2006-04-27 15:00:00,21.02,21.04,21.01,21.02,138200.0,11.7074,11.7186,11.7019,11.7074,138200.0
2006-04-27 15:05:00,21.02,21.03,21.0,21.03,93000.0,11.7074,11.713,11.6963,11.713,93000.0
2006-04-27 15:10:00,21.02,21.04,21.02,21.03,114200.0,11.7074,11.7186,11.7074,11.713,114200.0
2006-04-27 15:15:00,21.03,21.04,21.03,21.03,164400.0,11.713,11.7186,11.713,11.713,164400.0
2006-04-27 15:20:00,21.03,21.03,21.03,21.03,103800.0,11.713,11.713,11.713,11.713,103800.0
2006-04-27 15:25:00,21.03,21.03,21.01,21.03,119800.0,11.713,11.713,11.7019,11.713,119800.0
2006-04-27 15:30:00,21.02,21.03,20.98,20.99,157600.0,11.7074,11.713,11.6851,11.6907,157600.0
2006-04-27 15:35:00,20.98,21.0,20.98,21.0,710400.0,11.6851,11.6963,11.6851,11.6963,710400.0
2006-04-27 15:40:00,21.0,21.01,20.98,21.0,410800.0,11.6963,11.7019,11.6851,11.6963,410800.0
2006-04-27 15:45:00,21.0,21.0,20.98,20.99,467200.0,11.6963,11.6963,11.6851,11.6907,467200.0
2006-04-27 15:50:00,20.99,21.0,20.98,21.0,334600.0,11.6907,11.6963,11.6851,11.6963,334600.0
2006-04-27 15:55:00,21.0,21.01,21.0,21.0,349400.0,11.6963,11.7019,11.6963,11.6963,349400.0
2006-04-28 09:30:00,21.0,21.05,20.99,21.02,351800.0,11.6963,11.7241,11.6907,11.7074,351800.0
2006-04-28 09:35:00,21.02,21.02,20.97,20.97,157000.0,11.7074,11.7074,11.6796,11.6796,157000.0
2006-04-28 09:40:00,20.97,21.0,20.95,20.99,121000.0,11.6796,11.6963,11.6684,11.6907,121000.0
2006-04-28 09:45:00,20.98,20.98,20.94,20.94,106800.0,11.6851,11.6851,11.6629,11.6629,106800.0
2006-04-28 09:50:00,20.94,20.96,20.93,20.95,179400.0,11.6629,11.674,11.6573,11.6684,179400.0
2006-04-28 09:55:00,20.95,20.98,20.95,20.97,143400.0,11.6684,11.6851,11.6684,11.6796,143400.0
2006-04-28 10:00:00,20.96,20.98,20.92,20.92,196800.0,11.674,11.6851,11.6517,11.6517,196800.0
2006-04-28 10:05:00,20.92,20.95,20.92,20.93,194200.0,11.6517,11.6684,11.6517,11.6573,194200.0
2006-04-28 10:10:00,20.93,20.98,20.93,20.96,51200.0,11.6573,11.6851,11.6573,11.674,51200.0
2006-04-28 10:15:00,20.97,20.99,20.95,20.96,170000.0,11.6796,11.6907,11.6684,11.674,170000.0
2006-04-28 10:20:00,20.96,20.97,20.93,20.94,55600.0,11.674,11.6796,11.6573,11.6629,55600.0
2006-04-28 10:25:00,20.95,20.98,20.95,20.98,249200.0,11.6684,11.6851,11.6684,11.6851,249200.0
2006-04-28 10:30:00,20.97,20.97,20.96,20.96,49600.0,11.6796,11.6796,11.674,11.674,49600.0
2006-04-28 10:35:00,20.96,20.97,20.96,20.97,97800.0,11.674,11.6796,11.674,11.6796,97800.0
2006-04-28 10:40:00,20.97,20.98,20.95,20.95,147000.0,11.6796,11.6851,11.6684,11.6684,147000.0
2006-04-28 10:45:00,20.95,20.97,20.95,20.96,130000.0,11.6684,11.6796,11.6684,11.674,130000.0
2006-04-28 10:50:00,20.97,20.97,20.93,20.97,92200.0,11.6796,11.6796,11.6573,11.6796,92200.0
2006-04-28 10:55:00,20.96,20.97,20.96,20.96,59400.0,11.674,11.6796,11.674,11.674,59400.0
2006-04-28 11:00:00,20.96,21.0,20.95,20.99,182800.0,11.674,11.6963,11.6684,11.6907,182800.0
2006-04-28 11:05:00,20.99,21.0,20.98,21.0,155600.0,11.6907,11.6963,11.6851,11.6963,155600.0
2006-04-28 11:10:00,21.0,21.0,20.98,21.0,180800.0,11.6963,11.6963,11.6851,11.6963,180800.0
2006-04-28 11:15:00,21.0,21.0,20.98,20.99,90000.0,11.6963,11.6963,11.6851,11.6907,90000.0
2006-04-28 11:20:00,20.99,20.99,20.96,20.97,123600.0,11.6907,11.6907,11.674,11.6796,123600.0
2006-04-28 11:25:00,20.97,20.99,20.97,20.97,130200.0,11.6796,11.6907,11.6796,11.6796,130200.0
2006-04-28 11:30:00,20.97,20.97,20.93,20.96,273000.0,11.6796,11.6796,11.6573,11.674,273000.0
2006-04-28 11:35:00,20.96,20.96,20.93,20.93,65000.0,11.674,11.674,11.6573,11.6573,65000.0
2006-04-28 11:40:00,20.94,20.96,20.93,20.96,68600.0,11.6629,11.674,11.6573,11.674,68600.0
2006-04-28 11:45:00,20.95,20.97,20.95,20.95,116600.0,11.6684,11.6796,11.6684,11.6684,116600.0
2006-04-28 11:50:00,20.95,20.96,20.94,20.96,74400.0,11.6684,11.674,11.6629,11.674,74400.0
2006-04-28 11:55:00,20.96,20.97,20.95,20.95,52400.0,11.674,11.6796,11.6684,11.6684,52400.0
2006-04-28 12:00:00,20.95,20.96,20.94,20.94,53600.0,11.6684,11.674,11.6629,11.6629,53600.0
2006-04-28 12:05:00,20.95,20.96,20.94,20.95,61000.0,11.6684,11.674,11.6629,11.6684,61000.0
2006-04-28 12:10:00,20.95,20.97,20.95,20.96,55000.0,11.6684,11.6796,11.6684,11.674,55000.0
2006-04-28 12:15:00,20.96,20.96,20.95,20.95,77000.0,11.674,11.674,11.6684,11.6684,77000.0
2006-04-28 12:20:00,20.95,20.96,20.95,20.95,88800.0,11.6684,11.674,11.6684,11.6684,88800.0
2006-04-28 12:25:00,20.95,20.95,20.94,20.95,49400.0,11.6684,11.6684,11.6629,11.6684,49400.0
2006-04-28 12:30:00,20.95,20.95,20.94,20.95,58200.0,11.6684,11.6684,11.6629,11.6684,58200.0
2006-04-28 12:35:00,20.95,20.96,20.94,20.95,56400.0,11.6684,11.674,11.6629,11.6684,56400.0
2006-04-28 12:40:00,20.95,20.96,20.94,20.96,120800.0,11.6684,11.674,11.6629,11.674,120800.0
2006-04-28 12:45:00,20.96,20.96,20.95,20.95,101800.0,11.674,11.674,11.6684,11.6684,101800.0
2006-04-28 12:50:00,20.95,20.96,20.93,20.95,65800.0,11.6684,11.674,11.6573,11.6684,65800.0
2006-04-28 12:55:00,20.95,20.96,20.95,20.96,43800.0,11.6684,11.674,11.6684,11.674,43800.0
2006-04-28 13:00:00,20.96,20.97,20.96,20.97,25200.0,11.674,11.6796,11.674,11.6796,25200.0
2006-04-28 13:05:00,20.97,20.98,20.96,20.98,59800.0,11.6796,11.6851,11.674,11.6851,59800.0
2006-04-28 13:10:00,20.98,20.98,20.96,20.96,40000.0,11.6851,11.6851,11.674,11.674,40000.0
2006-04-28 13:15:00,20.96,20.99,20.96,20.99,45000.0,11.674,11.6907,11.674,11.6907,45000.0
2006-04-28 13:20:00,20.99,20.99,20.96,20.97,55600.0,11.6907,11.6907,11.674,11.6796,55600.0
2006-04-28 13:25:00,20.97,20.98,20.97,20.97,45800.0,11.6796,11.6851,11.6796,11.6796,45800.0
2006-04-28 13:30:00,20.97,20.98,20.97,20.98,61400.0,11.6796,11.6851,11.6796,11.6851,61400.0
2006-04-28 13:35:00,20.98,21.0,20.98,20.99,94800.0,11.6851,11.6963,11.6851,11.6907,94800.0
2006-04-28 13:40:00,20.99,21.0,20.99,20.99,72800.0,11.6907,11.6963,11.6907,11.6907,72800.0
2006-04-28 13:45:00,20.99,20.99,20.98,20.99,81200.0,11.6907,11.6907,11.6851,11.6907,81200.0
2006-04-28 13:50:00,20.99,20.99,20.98,20.98,58400.0,11.6907,11.6907,11.6851,11.6851,58400.0
2006-04-28 13:55:00,20.98,20.99,20.97,20.99,61000.0,11.6851,11.6907,11.6796,11.6907,61000.0
2006-04-28 14:00:00,20.99,21.0,20.99,20.99,128800.0,11.6907,11.6963,11.6907,11.6907,128800.0
2006-04-28 14:05:00,20.99,20.99,20.97,20.97,59600.0,11.6907,11.6907,11.6796,11.6796,59600.0
2006-04-28 14:10:00,20.97,20.98,20.97,20.97,189200.0,11.6796,11.6851,11.6796,11.6796,189200.0
2006-04-28 14:15:00,20.97,20.99,20.94,20.99,132600.0,11.6796,11.6907,11.6629,11.6907,132600.0
2006-04-28 14:20:00,20.99,20.99,20.97,20.98,88400.0,11.6907,11.6907,11.6796,11.6851,88400.0
2006-04-28 14:25:00,20.98,21.0,20.98,20.99,96000.0,11.6851,11.6963,11.6851,11.6907,96000.0
2006-04-28 14:30:00,20.99,21.0,20.98,21.0,248200.0,11.6907,11.6963,11.6851,11.6963,248200.0
2006-04-28 14:35:00,21.0,21.02,21.0,21.02,142800.0,11.6963,11.7074,11.6963,11.7074,142800.0
2006-04-28 14:40:00,21.02,21.02,21.02,21.02,63800.0,11.7074,11.7074,11.7074,11.7074,63800.0
2006-04-28 14:45:00,21.02,21.03,21.0,21.0,111200.0,11.7074,11.713,11.6963,11.6963,111200.0
2006-04-28 14:50:00,21.0,21.0,21.0,21.0,160000.0,11.6963,11.6963,11.6963,11.6963,160000.0
2006-04-28 14:55:00,21.0,21.02,21.0,21.0,95000.0,11.6963,11.7074,11.6963,11.6963,95000.0
2006-04-28 15:00:00,21.01,21.01,20.99,21.0,121400.0,11.7019,11.7019,11.6907,11.6963,121400.0
2006-04-28 15:05:00,21.0,21.0,20.99,21.0,148400.0,11.6963,11.6963,11.6907,11.6963,148400.0
2006-04-28 15:10:00,21.0,21.0,21.0,21.0,100200.0,11.6963,11.6963,11.6963,11.6963,100200.0
2006-04-28 15:15:00,21.0,21.0,21.0,21.0,172000.0,11.6963,11.6963,11.6963,11.6963,172000.0
2006-04-28 15:20:00,21.0,21.0,20.99,20.99,190400.0,11.6963,11.6963,11.6907,11.6907,190400.0
2006-04-28 15:25:00,21.0,21.0,20.99,21.0,150200.0,11.6963,11.6963,11.6907,11.6963,150200.0
2006-04-28 15:30:00,21.0,21.0,20.99,21.0,183400.0,11.6963,11.6963,11.6907,11.6963,183400.0
2006-04-28 15:35:00,21.0,21.03,21.0,21.0,460200.0,11.6963,11.713,11.6963,11.6963,460200.0
2006-04-28 15:40:00,21.0,21.0,20.98,20.98,236800.0,11.6963,11.6963,11.6851,11.6851,236800.0
2006-04-28 15:45:00,20.98,20.98,20.97,20.97,229200.0,11.6851,11.6851,11.6796,11.6796,229200.0
2006-04-28 15:50:00,20.98,20.99,20.97,20.98,411400.0,11.6851,11.6907,11.6796,11.6851,411400.0
2006-04-28 15:55:00,20.98,21.0,20.98,20.99,445200.0,11.6851,11.6963,11.6851,11.6907,445200.0
2006-05-01 09:30:00,21.05,21.07,21.01,21.05,403000.0,11.7241,11.7353,11.7019,11.7241,403000.0
2006-05-01 09:35:00,21.05,21.08,21.04,21.08,120800.0,11.7241,11.7408,11.7186,11.7408,120800.0
2006-05-01 09:40:00,21.08,21.09,21.02,21.05,102200.0,11.7408,11.7464,11.7074,11.7241,102200.0
2006-05-01 09:45:00,21.05,21.08,21.03,21.08,95000.0,11.7241,11.7408,11.713,11.7408,95000.0
2006-05-01 09:50:00,21.08,21.08,21.07,21.08,56800.0,11.7408,11.7408,11.7353,11.7408,56800.0
2006-05-01 09:55:00,21.08,21.08,21.03,21.06,96800.0,11.7408,11.7408,11.713,11.7297,96800.0
2006-05-01 10:00:00,21.06,21.07,21.03,21.05,154200.0,11.7297,11.7353,11.713,11.7241,154200.0
2006-05-01 10:05:00,21.06,21.07,21.03,21.07,111400.0,11.7297,11.7353,11.713,11.7353,111400.0
2006-05-01 10:10:00,21.07,21.1,21.07,21.09,190600.0,11.7353,11.752,11.7353,11.7464,190600.0
2006-05-01 10:15:00,21.09,21.1,21.09,21.09,136200.0,11.7464,11.752,11.7464,11.7464,136200.0
2006-05-01 10:20:00,21.09,21.1,21.08,21.1,182200.0,11.7464,11.752,11.7408,11.752,182200.0
2006-05-01 10:25:00,21.09,21.1,21.08,21.09,150000.0,11.7464,11.752,11.7408,11.7464,150000.0
2006-05-01 10:30:00,21.09,21.09,21.06,21.07,70000.0,11.7464,11.7464,11.7297,11.7353,70000.0
2006-05-01 10:35:00,21.07,21.08,21.04,21.04,101200.0,11.7353,11.7408,11.7186,11.7186,101200.0
2006-05-01 10:40:00,21.05,21.07,21.04,21.06,138000.0,11.7241,11.7353,11.7186,11.7297,138000.0
2006-05-01 10:45:00,21.06,21.08,21.04,21.07,94400.0,11.7297,11.7408,11.7186,11.7353,94400.0
2006-05-01 10:50:00,21.07,21.08,21.05,21.05,96800.0,11.7353,11.7408,11.7241,11.7241,96800.0
2006-05-01 10:55:00,21.05,21.06,21.04,21.05,67000.0,11.7241,11.7297,11.7186,11.7241,67000.0
2006-05-01 11:00:00,21.05,21.07,21.04,21.06,92000.0,11.7241,11.7353,11.7186,11.7297,92000.0
2006-05-01 11:05:00,21.06,21.06,21.02,21.03,225000.0,11.7297,11.7297,11.7074,11.713,225000.0
2006-05-01 11:10:00,21.03,21.04,21.02,21.03,120800.0,11.713,11.7186,11.7074,11.713,120800.0
2006-05-01 11:15:00,21.03,21.04,21.03,21.04,209000.0,11.713,11.7186,11.713,11.7186,209000.0
2006-05-01 11:20:00,21.05,21.05,21.03,21.04,180000.0,11.7241,11.7241,11.713,11.7186,180000.0
2006-05-01 11:25:00,21.04,21.05,21.04,21.05,113600.0,11.7186,11.7241,11.7186,11.7241,113600.0
2006-05-01 11:30:00,21.05,21.09,21.03,21.08,207600.0,11.7241,11.7464,11.713,11.7408,207600.0
2006-05-01 11:35:00,21.08,21.09,21.06,21.07,46400.0,11.7408,11.7464,11.7297,11.7353,46400.0
2006-05-01 11:40:00,21.08,21.08,21.05,21.06,70200.0,11.7408,11.7408,11.7241,11.7297,70200.0
2006-05-01 11:45:00,21.06,21.08,21.05,21.07,69400.0,11.7297,11.7408,11.7241,11.7353,69400.0
2006-05-01 11:50:00,21.08,21.09,21.07,21.08,49200.0,11.7408,11.7464,11.7353,11.7408,49200.0
2006-05-01 11:55:00,21.08,21.09,21.07,21.07,54200.0,11.7408,11.7464,11.7353,11.7353,54200.0
2006-05-01 12:00:00,21.07,21.07,21.06,21.06,95800.0,11.7353,11.7353,11.7297,11.7297,95800.0
2006-05-01 12:05:00,21.06,21.07,21.04,21.05,174400.0,11.7297,11.7353,11.7186,11.7241,174400.0
2006-05-01 12:10:00,21.04,21.08,21.04,21.05,264400.0,11.7186,11.7408,11.7186,11.7241,264400.0
2006-05-01 12:15:00,21.05,21.06,21.04,21.05,174400.0,11.7241,11.7297,11.7186,11.7241,174400.0
2006-05-01 12:20:00,21.05,21.05,21.04,21.04,159000.0,11.7241,11.7241,11.7186,11.7186,159000.0
2006-05-01 12:25:00,21.04,21.06,21.04,21.06,114200.0,11.7186,11.7297,11.7186,11.7297,114200.0
2006-05-01 12:30:00,21.05,21.06,21.04,21.06,133200.0,11.7241,11.7297,11.7186,11.7297,133200.0
2006-05-01 12:35:00,21.06,21.07,21.05,21.06,60400.0,11.7297,11.7353,11.7241,11.7297,60400.0
2006-05-01 12:40:00,21.06,21.07,21.06,21.06,58200.0,11.7297,11.7353,11.7297,11.7297,58200.0
2006-05-01 12:45:00,21.06,21.07,21.05,21.06,45600.0,11.7297,11.7353,11.7241,11.7297,45600.0
2006-05-01 12:50:00,21.06,21.07,21.05,21.06,141600.0,11.7297,11.7353,11.7241,11.7297,141600.0
2006-05-01 12:55:00,21.07,21.07,21.06,21.06,54800.0,11.7353,11.7353,11.7297,11.7297,54800.0
2006-05-01 13:00:00,21.06,21.06,21.05,21.06,49800.0,11.7297,11.7297,11.7241,11.7297,49800.0
2006-05-01 13:05:00,21.06,21.06,21.04,21.05,55400.0,11.7297,11.7297,11.7186,11.7241,55400.0
2006-05-01 13:10:00,21.05,21.07,21.05,21.06,63000.0,11.7241,11.7353,11.7241,11.7297,63000.0
2006-05-01 13:15:00,21.07,21.07,21.07,21.07,34000.0,11.7353,11.7353,11.7353,11.7353,34000.0
2006-05-01 13:20:00,21.07,21.08,21.05,21.06,77400.0,11.7353,11.7408,11.7241,11.7297,77400.0
2006-05-01 13:25:00,21.07,21.08,21.06,21.07,109800.0,11.7353,11.7408,11.7297,11.7353,109800.0
2006-05-01 13:30:00,21.07,21.08,21.07,21.07,132600.0,11.7353,11.7408,11.7353,11.7353,132600.0
2006-05-01 13:35:00,21.07,21.08,21.07,21.07,86800.0,11.7353,11.7408,11.7353,11.7353,86800.0
2006-05-01 13:40:00,21.07,21.08,21.06,21.06,242600.0,11.7353,11.7408,11.7297,11.7297,242600.0
2006-05-01 13:45:00,21.06,21.07,21.05,21.06,165800.0,11.7297,11.7353,11.7241,11.7297,165800.0
2006-05-01 13:50:00,21.06,21.07,21.06,21.06,119000.0,11.7297,11.7353,11.7297,11.7297,119000.0
2006-05-01 13:55:00,21.06,21.06,21.04,21.05,105000.0,11.7297,11.7297,11.7186,11.7241,105000.0
2006-05-01 14:00:00,21.05,21.07,21.04,21.04,99600.0,11.7241,11.7353,11.7186,11.7186,99600.0
2006-05-01 14:05:00,21.04,21.04,21.03,21.04,103600.0,11.7186,11.7186,11.713,11.7186,103600.0
2006-05-01 14:10:00,21.04,21.07,21.04,21.06,113600.0,11.7186,11.7353,11.7186,11.7297,113600.0
2006-05-01 14:15:00,21.06,21.07,21.06,21.06,71800.0,11.7297,11.7353,11.7297,11.7297,71800.0
2006-05-01 14:20:00,21.06,21.07,21.05,21.06,95600.0,11.7297,11.7353,11.7241,11.7297,95600.0
2006-05-01 14:25:00,21.06,21.07,21.06,21.07,84200.0,11.7297,11.7353,11.7297,11.7353,84200.0
2006-05-01 14:30:00,21.07,21.07,21.05,21.06,65800.0,11.7353,11.7353,11.7241,11.7297,65800.0
2006-05-01 14:35:00,21.06,21.07,21.06,21.06,110200.0,11.7297,11.7353,11.7297,11.7297,110200.0
2006-05-01 14:40:00,21.06,21.07,21.06,21.07,125800.0,11.7297,11.7353,11.7297,11.7353,125800.0
2006-05-01 14:45:00,21.07,21.07,21.06,21.06,78000.0,11.7353,11.7353,11.7297,11.7297,78000.0
2006-05-01 14:50:00,21.06,21.07,21.05,21.05,90200.0,11.7297,11.7353,11.7241,11.7241,90200.0
2006-05-01 14:55:00,21.05,21.05,21.04,21.05,112400.0,11.7241,11.7241,11.7186,11.7241,112400.0
2006-05-01 15:00:00,21.05,21.07,21.05,21.07,131200.0,11.7241,11.7353,11.7241,11.7353,131200.0
2006-05-01 15:05:00,21.07,21.07,21.06,21.06,60800.0,11.7353,11.7353,11.7297,11.7297,60800.0
2006-05-01 15:10:00,21.06,21.07,21.05,21.06,178000.0,11.7297,11.7353,11.7241,11.7297,178000.0
2006-05-01 15:15:00,21.06,21.07,21.02,21.02,473800.0,11.7297,11.7353,11.7074,11.7074,473800.0
2006-05-01 15:20:00,21.02,21.04,21.0,21.01,450200.0,11.7074,11.7186,11.6963,11.7019,450200.0
2006-05-01 15:25:00,21.02,21.06,21.0,21.05,317800.0,11.7074,11.7297,11.6963,11.7241,317800.0
2006-05-01 15:30:00,21.05,21.06,21.02,21.02,281200.0,11.7241,11.7297,11.7074,11.7074,281200.0
2006-05-01 15:35:00,21.02,21.04,21.0,21.03,505000.0,11.7074,11.7186,11.6963,11.713,505000.0
2006-05-01 15:40:00,21.03,21.04,20.98,20.99,526000.0,11.713,11.7186,11.6851,11.6907,526000.0
2006-05-01 15:45:00,20.99,21.02,20.98,20.98,416600.0,11.6907,11.7074,11.6851,11.6851,416600.0
2006-05-01 15:50:00,20.98,20.99,20.96,20.97,468200.0,11.6851,11.6907,11.674,11.6796,468200.0
2006-05-01 15:55:00,20.97,21.0,20.96,20.99,596400.0,11.6796,11.6963,11.674,11.6907,596400.0
2006-05-02 09:30:00,21.05,21.07,21.04,21.04,331200.0,11.7241,11.7353,11.7186,11.7186,331200.0
2006-05-02 09:35:00,21.04,21.08,21.03,21.05,165400.0,11.7186,11.7408,11.713,11.7241,165400.0
2006-05-02 09:40:00,21.04,21.06,21.01,21.03,112600.0,11.7186,11.7297,11.7019,11.713,112600.0
2006-05-02 09:45:00,21.02,21.03,21.0,21.01,148200.0,11.7074,11.713,11.6963,11.7019,148200.0
2006-05-02 09:50:00,21.0,21.04,21.0,21.03,100400.0,11.6963,11.7186,11.6963,11.713,100400.0
2006-05-02 09:55:00,21.03,21.05,21.03,21.05,87400.0,11.713,11.7241,11.713,11.7241,87400.0
2006-05-02 10:00:00,21.05,21.06,21.02,21.06,137800.0,11.7241,11.7297,11.7074,11.7297,137800.0
2006-05-02 10:05:00,21.06,21.06,21.03,21.03,117000.0,11.7297,11.7297,11.713,11.713,117000.0
2006-05-02 10:10:00,21.03,21.06,21.03,21.05,79400.0,11.713,11.7297,11.713,11.7241,79400.0
2006-05-02 10:15:00,21.04,21.07,21.04,21.06,248400.0,11.7186,11.7353,11.7186,11.7297,248400.0
2006-05-02 10:20:00,21.06,21.07,21.04,21.06,140400.0,11.7297,11.7353,11.7186,11.7297,140400.0
2006-05-02 10:25:00,21.06,21.07,21.04,21.07,105800.0,11.7297,11.7353,11.7186,11.7353,105800.0
2006-05-02 10:30:00,21.07,21.07,21.06,21.06,56600.0,11.7353,11.7353,11.7297,11.7297,56600.0
2006-05-02 10:35:00,21.06,21.06,21.04,21.06,109600.0,11.7297,11.7297,11.7186,11.7297,109600.0
2006-05-02 10:40:00,21.06,21.07,21.03,21.03,110800.0,11.7297,11.7353,11.713,11.713,110800.0
2006-05-02 10:45:00,21.03,21.07,21.03,21.07,83600.0,11.713,11.7353,11.713,11.7353,83600.0
2006-05-02 10:50:00,21.07,21.07,21.05,21.06,169400.0,11.7353,11.7353,11.7241,11.7297,169400.0
2006-05-02 10:55:00,21.06,21.07,21.06,21.07,58000.0,11.7297,11.7353,11.7297,11.7353,58000.0
2006-05-02 11:00:00,21.07,21.09,21.07,21.08,199200.0,11.7353,11.7464,11.7353,11.7408,199200.0
2006-05-02 11:05:00,21.08,21.09,21.06,21.08,108800.0,11.7408,11.7464,11.7297,11.7408,108800.0
2006-05-02 11:10:00,21.08,21.08,21.06,21.06,109400.0,11.7408,11.7408,11.7297,11.7297,109400.0
2006-05-02 11:15:00,21.06,21.09,21.06,21.07,103000.0,11.7297,11.7464,11.7297,11.7353,103000.0
2006-05-02 11:20:00,21.07,21.09,21.07,21.09,80000.0,11.7353,11.7464,11.7353,11.7464,80000.0
2006-05-02 11:25:00,21.09,21.09,21.06,21.08,113800.0,11.7464,11.7464,11.7297,11.7408,113800.0
2006-05-02 11:30:00,21.09,21.1,21.08,21.1,71400.0,11.7464,11.752,11.7408,11.752,71400.0
2006-05-02 11:35:00,21.1,21.1,21.08,21.1,81400.0,11.752,11.752,11.7408,11.752,81400.0
2006-05-02 11:40:00,21.09,21.1,21.09,21.09,84200.0,11.7464,11.752,11.7464,11.7464,84200.0
2006-05-02 11:45:00,21.09,21.1,21.08,21.09,157200.0,11.7464,11.752,11.7408,11.7464,157200.0
2006-05-02 11:50:00,21.1,21.1,21.08,21.09,54600.0,11.752,11.752,11.7408,11.7464,54600.0
2006-05-02 11:55:00,21.09,21.1,21.09,21.1,80800.0,11.7464,11.752,11.7464,11.752,80800.0
2006-05-02 12:00:00,21.09,21.12,21.09,21.1,148400.0,11.7464,11.7631,11.7464,11.752,148400.0
2006-05-02 12:05:00,21.1,21.1,21.08,21.08,97200.0,11.752,11.752,11.7408,11.7408,97200.0
2006-05-02 12:10:00,21.08,21.08,21.06,21.08,210800.0,11.7408,11.7408,11.7297,11.7408,210800.0
2006-05-02 12:15:00,21.08,21.08,21.06,21.07,55600.0,11.7408,11.7408,11.7297,11.7353,55600.0
2006-05-02 12:20:00,21.07,21.08,21.06,21.08,59000.0,11.7353,11.7408,11.7297,11.7408,59000.0
2006-05-02 12:25:00,21.08,21.08,21.07,21.08,56400.0,11.7408,11.7408,11.7353,11.7408,56400.0
2006-05-02 12:30:00,21.08,21.09,21.08,21.09,63600.0,11.7408,11.7464,11.7408,11.7464,63600.0
2006-05-02 12:35:00,21.09,21.11,21.09,21.09,262200.0,11.7464,11.7576,11.7464,11.7464,262200.0
2006-05-02 12:40:00,21.09,21.09,21.09,21.09,23200.0,11.7464,11.7464,11.7464,11.7464,23200.0
2006-05-02 12:45:00,21.09,21.09,21.09,21.09,42600.0,11.7464,11.7464,11.7464,11.7464,42600.0
2006-05-02 12:50:00,21.1,21.1,21.09,21.1,70600.0,11.752,11.752,11.7464,11.752,70600.0
2006-05-02 12:55:00,21.1,21.1,21.08,21.1,51600.0,11.752,11.752,11.7408,11.752,51600.0
2006-05-02 13:00:00,21.1,21.1,21.09,21.1,73600.0,11.752,11.752,11.7464,11.752,73600.0
2006-05-02 13:05:00,21.1,21.11,21.09,21.1,55400.0,11.752,11.7576,11.7464,11.752,55400.0
2006-05-02 13:10:00,21.1,21.11,21.08,21.1,66200.0,11.752,11.7576,11.7408,11.752,66200.0
2006-05-02 13:15:00,21.1,21.1,21.09,21.1,43400.0,11.752,11.752,11.7464,11.752,43400.0
2006-05-02 13:20:00,21.09,21.1,21.09,21.09,70200.0,11.7464,11.752,11.7464,11.7464,70200.0
2006-05-02 13:25:00,21.09,21.11,21.09,21.1,116600.0,11.7464,11.7576,11.7464,11.752,116600.0
2006-05-02 13:30:00,21.1,21.12,21.09,21.1,169200.0,11.752,11.7631,11.7464,11.752,169200.0
2006-05-02 13:35:00,21.1,21.1,21.1,21.1,147400.0,11.752,11.752,11.752,11.752,147400.0
2006-05-02 13:40:00,21.1,21.12,21.08,21.08,239200.0,11.752,11.7631,11.7408,11.7408,239200.0
2006-05-02 13:45:00,21.08,21.1,21.08,21.1,220800.0,11.7408,11.752,11.7408,11.752,220800.0
2006-05-02 13:50:00,21.1,21.11,21.1,21.11,57800.0,11.752,11.7576,11.752,11.7576,57800.0
2006-05-02 13:55:00,21.11,21.11,21.1,21.11,45200.0,11.7576,11.7576,11.752,11.7576,45200.0
2006-05-02 14:00:00,21.11,21.11,21.09,21.1,68200.0,11.7576,11.7576,11.7464,11.752,68200.0
2006-05-02 14:05:00,21.1,21.1,21.1,21.1,48000.0,11.752,11.752,11.752,11.752,48000.0
2006-05-02 14:10:00,21.1,21.11,21.1,21.11,98800.0,11.752,11.7576,11.752,11.7576,98800.0
2006-05-02 14:15:00,21.11,21.11,21.11,21.11,157000.0,11.7576,11.7576,11.7576,11.7576,157000.0
2006-05-02 14:20:00,21.11,21.11,21.11,21.11,61400.0,11.7576,11.7576,11.7576,11.7576,61400.0
2006-05-02 14:25:00,21.11,21.11,21.11,21.11,196000.0,11.7576,11.7576,11.7576,11.7576,196000.0
2006-05-02 14:30:00,21.11,21.15,21.11,21.14,388800.0,11.7576,11.7798,11.7576,11.7743,388800.0
2006-05-02 14:35:00,21.14,21.14,21.13,21.13,89000.0,11.7743,11.7743,11.7687,11.7687,89000.0
2006-05-02 14:40:00,21.13,21.14,21.13,21.13,95400.0,11.7687,11.7743,11.7687,11.7687,95400.0
2006-05-02 14:45:00,21.13,21.14,21.13,21.14,42600.0,11.7687,11.7743,11.7687,11.7743,42600.0
2006-05-02 14:50:00,21.14,21.14,21.12,21.13,57800.0,11.7743,11.7743,11.7631,11.7687,57800.0
2006-05-02 14:55:00,21.13,21.14,21.12,21.14,144200.0,11.7687,11.7743,11.7631,11.7743,144200.0
2006-05-02 15:00:00,21.13,21.14,21.13,21.14,164000.0,11.7687,11.7743,11.7687,11.7743,164000.0
2006-05-02 15:05:00,21.14,21.14,21.12,21.13,119800.0,11.7743,11.7743,11.7631,11.7687,119800.0
2006-05-02 15:10:00,21.13,21.14,21.12,21.13,134200.0,11.7687,11.7743,11.7631,11.7687,134200.0
2006-05-02 15:15:00,21.13,21.14,21.12,21.13,187200.0,11.7687,11.7743,11.7631,11.7687,187200.0
2006-05-02 15:20:00,21.12,21.14,21.11,21.13,229400.0,11.7631,11.7743,11.7576,11.7687,229400.0
2006-05-02 15:25:00,21.13,21.14,21.12,21.13,76400.0,11.7687,11.7743,11.7631,11.7687,76400.0
2006-05-02 15:30:00,21.13,21.14,21.11,21.13,161200.0,11.7687,11.7743,11.7576,11.7687,161200.0
2006-05-02 15:35:00,21.14,21.14,21.13,21.14,182800.0,11.7743,11.7743,11.7687,11.7743,182800.0
2006-05-02 15:40:00,21.14,21.15,21.12,21.12,312600.0,11.7743,11.7798,11.7631,11.7631,312600.0
2006-05-02 15:45:00,21.15,21.15,21.13,21.14,324400.0,11.7798,11.7798,11.7687,11.7743,324400.0
2006-05-02 15:50:00,21.13,21.15,21.13,21.14,232000.0,11.7687,11.7798,11.7687,11.7743,232000.0
2006-05-02 15:55:00,21.15,21.15,21.13,21.13,352400.0,11.7798,11.7798,11.7687,11.7687,352400.0
2006-05-03 09:30:00,21.08,21.11,21.07,21.07,280800.0,11.7408,11.7576,11.7353,11.7353,280800.0
2006-05-03 09:35:00,21.07,21.08,21.06,21.06,74200.0,11.7353,11.7408,11.7297,11.7297,74200.0
2006-05-03 09:40:00,21.08,21.09,21.06,21.09,64000.0,11.7408,11.7464,11.7297,11.7464,64000.0
2006-05-03 09:45:00,21.1,21.1,21.06,21.07,54000.0,11.752,11.752,11.7297,11.7353,54000.0
2006-05-03 09:50:00,21.07,21.08,21.06,21.06,67400.0,11.7353,11.7408,11.7297,11.7297,67400.0
2006-05-03 09:55:00,21.06,21.08,21.05,21.07,154600.0,11.7297,11.7408,11.7241,11.7353,154600.0
2006-05-03 10:00:00,21.08,21.1,21.05,21.08,181400.0,11.7408,11.752,11.7241,11.7408,181400.0
2006-05-03 10:05:00,21.08,21.1,21.07,21.07,143400.0,11.7408,11.752,11.7353,11.7353,143400.0
2006-05-03 10:10:00,21.07,21.09,21.06,21.07,194200.0,11.7353,11.7464,11.7297,11.7353,194200.0
2006-05-03 10:15:00,21.07,21.08,21.06,21.07,90200.0,11.7353,11.7408,11.7297,11.7353,90200.0
2006-05-03 10:20:00,21.07,21.08,21.06,21.07,612200.0,11.7353,11.7408,11.7297,11.7353,612200.0
2006-05-03 10:25:00,21.07,21.08,21.06,21.06,111600.0,11.7353,11.7408,11.7297,11.7297,111600.0
2006-05-03 10:30:00,21.06,21.1,21.06,21.07,334200.0,11.7297,11.752,11.7297,11.7353,334200.0
2006-05-03 10:35:00,21.07,21.1,21.06,21.09,94400.0,11.7353,11.752,11.7297,11.7464,94400.0
2006-05-03 10:40:00,21.09,21.09,21.06,21.08,135200.0,11.7464,11.7464,11.7297,11.7408,135200.0
2006-05-03 10:45:00,21.08,21.08,21.06,21.06,77800.0,11.7408,11.7408,11.7297,11.7297,77800.0
2006-05-03 10:50:00,21.07,21.08,21.06,21.07,63600.0,11.7353,11.7408,11.7297,11.7353,63600.0
2006-05-03 10:55:00,21.06,21.08,21.06,21.07,46000.0,11.7297,11.7408,11.7297,11.7353,46000.0
2006-05-03 11:00:00,21.07,21.1,21.06,21.09,106600.0,11.7353,11.752,11.7297,11.7464,106600.0
2006-05-03 11:05:00,21.09,21.1,21.07,21.07,88600.0,11.7464,11.752,11.7353,11.7353,88600.0
2006-05-03 11:10:00,21.07,21.08,21.06,21.06,87200.0,11.7353,11.7408,11.7297,11.7297,87200.0
2006-05-03 11:15:00,21.07,21.07,21.05,21.05,74800.0,11.7353,11.7353,11.7241,11.7241,74800.0
2006-05-03 11:20:00,21.05,21.05,21.03,21.04,116800.0,11.7241,11.7241,11.713,11.7186,116800.0
2006-05-03 11:25:00,21.05,21.05,21.0,21.03,198400.0,11.7241,11.7241,11.6963,11.713,198400.0
2006-05-03 11:30:00,21.02,21.04,21.0,21.0,218400.0,11.7074,11.7186,11.6963,11.6963,218400.0
2006-05-03 11:35:00,21.0,21.0,20.97,20.98,221000.0,11.6963,11.6963,11.6796,11.6851,221000.0
2006-05-03 11:40:00,20.97,20.99,20.97,20.99,156800.0,11.6796,11.6907,11.6796,11.6907,156800.0
2006-05-03 11:45:00,20.99,21.0,20.97,21.0,412600.0,11.6907,11.6963,11.6796,11.6963,412600.0
2006-05-03 11:50:00,21.0,21.02,20.98,21.01,157800.0,11.6963,11.7074,11.6851,11.7019,157800.0
2006-05-03 11:55:00,21.0,21.01,21.0,21.0,76200.0,11.6963,11.7019,11.6963,11.6963,76200.0
2006-05-03 12:00:00,21.0,21.0,21.0,21.0,581200.0,11.6963,11.6963,11.6963,11.6963,581200.0
2006-05-03 12:05:00,21.0,21.0,21.0,21.0,615600.0,11.6963,11.6963,11.6963,11.6963,615600.0
2006-05-03 12:10:00,21.0,21.01,21.0,21.0,122000.0,11.6963,11.7019,11.6963,11.6963,122000.0
2006-05-03 12:15:00,21.0,21.02,21.0,21.01,278800.0,11.6963,11.7074,11.6963,11.7019,278800.0
2006-05-03 12:20:00,21.01,21.01,20.99,21.0,44600.0,11.7019,11.7019,11.6907,11.6963,44600.0
2006-05-03 12:25:00,21.0,21.0,21.0,21.0,47400.0,11.6963,11.6963,11.6963,11.6963,47400.0
2006-05-03 12:30:00,21.0,21.0,21.0,21.0,22000.0,11.6963,11.6963,11.6963,11.6963,22000.0
2006-05-03 12:35:00,21.0,21.0,20.99,21.0,356800.0,11.6963,11.6963,11.6907,11.6963,356800.0
2006-05-03 12:40:00,21.0,21.04,21.0,21.04,96000.0,11.6963,11.7186,11.6963,11.7186,96000.0
2006-05-03 12:45:00,21.05,21.06,21.04,21.05,62200.0,11.7241,11.7297,11.7186,11.7241,62200.0
2006-05-03 12:50:00,21.06,21.06,21.03,21.05,50400.0,11.7297,11.7297,11.713,11.7241,50400.0
2006-05-03 12:55:00,21.06,21.07,21.04,21.04,49000.0,11.7297,11.7353,11.7186,11.7186,49000.0
2006-05-03 13:00:00,21.04,21.04,21.03,21.04,215400.0,11.7186,11.7186,11.713,11.7186,215400.0
2006-05-03 13:05:00,21.04,21.04,21.03,21.04,44200.0,11.7186,11.7186,11.713,11.7186,44200.0
2006-05-03 13:10:00,21.04,21.04,21.03,21.03,54400.0,11.7186,11.7186,11.713,11.713,54400.0
2006-05-03 13:15:00,21.03,21.03,21.02,21.02,46400.0,11.713,11.713,11.7074,11.7074,46400.0
2006-05-03 13:20:00,21.02,21.02,21.0,21.0,29200.0,11.7074,11.7074,11.6963,11.6963,29200.0
2006-05-03 13:25:00,21.01,21.03,21.0,21.03,17800.0,11.7019,11.713,11.6963,11.713,17800.0
2006-05-03 13:30:00,21.02,21.03,21.01,21.02,40400.0,11.7074,11.713,11.7019,11.7074,40400.0
2006-05-03 13:35:00,21.02,21.03,21.0,21.02,186400.0,11.7074,11.713,11.6963,11.7074,186400.0
2006-05-03 13:40:00,21.03,21.04,21.02,21.04,10000.0,11.713,11.7186,11.7074,11.7186,10000.0
2006-05-03 13:45:00,21.04,21.04,21.02,21.02,66600.0,11.7186,11.7186,11.7074,11.7074,66600.0
2006-05-03 13:50:00,21.02,21.05,21.02,21.04,58600.0,11.7074,11.7241,11.7074,11.7186,58600.0
2006-05-03 13:55:00,21.04,21.05,21.04,21.05,88000.0,11.7186,11.7241,11.7186,11.7241,88000.0
2006-05-03 14:00:00,21.05,21.05,21.02,21.04,154800.0,11.7241,11.7241,11.7074,11.7186,154800.0
2006-05-03 14:05:00,21.04,21.05,21.02,21.05,170600.0,11.7186,11.7241,11.7074,11.7241,170600.0
2006-05-03 14:10:00,21.04,21.04,21.02,21.04,63200.0,11.7186,11.7186,11.7074,11.7186,63200.0
2006-05-03 14:15:00,21.04,21.04,21.0,21.03,72400.0,11.7186,11.7186,11.6963,11.713,72400.0
2006-05-03 14:20:00,21.03,21.03,21.01,21.03,89600.0,11.713,11.713,11.7019,11.713,89600.0
2006-05-03 14:25:00,21.02,21.03,21.01,21.01,57000.0,11.7074,11.713,11.7019,11.7019,57000.0
2006-05-03 14:30:00,21.02,21.03,21.0,21.01,130600.0,11.7074,11.713,11.6963,11.7019,130600.0
2006-05-03 14:35:00,21.01,21.02,20.99,20.99,83800.0,11.7019,11.7074,11.6907,11.6907,83800.0
2006-05-03 14:40:00,20.99,21.01,20.98,21.0,141000.0,11.6907,11.7019,11.6851,11.6963,141000.0
2006-05-03 14:45:00,21.01,21.01,20.97,20.98,116800.0,11.7019,11.7019,11.6796,11.6851,116800.0
2006-05-03 14:50:00,20.98,20.99,20.97,20.98,89800.0,11.6851,11.6907,11.6796,11.6851,89800.0
2006-05-03 14:55:00,20.98,20.99,20.97,20.98,59400.0,11.6851,11.6907,11.6796,11.6851,59400.0
2006-05-03 15:00:00,20.98,20.99,20.96,20.98,152000.0,11.6851,11.6907,11.674,11.6851,152000.0
2006-05-03 15:05:00,20.98,20.98,20.96,20.96,250200.0,11.6851,11.6851,11.674,11.674,250200.0
2006-05-03 15:10:00,20.96,20.97,20.93,20.95,250200.0,11.674,11.6796,11.6573,11.6684,250200.0
2006-05-03 15:15:00,20.95,20.95,20.93,20.94,179800.0,11.6684,11.6684,11.6573,11.6629,179800.0
2006-05-03 15:20:00,20.94,20.95,20.93,20.94,214400.0,11.6629,11.6684,11.6573,11.6629,214400.0
2006-05-03 15:25:00,20.93,20.94,20.92,20.92,196600.0,11.6573,11.6629,11.6517,11.6517,196600.0
2006-05-03 15:30:00,20.92,20.96,20.92,20.96,305600.0,11.6517,11.674,11.6517,11.674,305600.0
2006-05-03 15:35:00,20.95,20.97,20.95,20.97,508800.0,11.6684,11.6796,11.6684,11.6796,508800.0
2006-05-03 15:40:00,20.97,20.99,20.96,20.98,468400.0,11.6796,11.6907,11.674,11.6851,468400.0
2006-05-03 15:45:00,20.98,20.99,20.96,20.96,465600.0,11.6851,11.6907,11.674,11.674,465600.0
2006-05-03 15:50:00,20.96,20.98,20.95,20.96,623800.0,11.674,11.6851,11.6684,11.674,623800.0
2006-05-03 15:55:00,20.96,20.96,20.95,20.96,502400.0,11.674,11.674,11.6684,11.674,502400.0
2006-05-04 09:30:00,20.98,20.99,20.92,20.95,279600.0,11.6851,11.6907,11.6517,11.6684,279600.0
2006-05-04 09:35:00,20.93,20.95,20.9,20.93,210400.0,11.6573,11.6684,11.6406,11.6573,210400.0
2006-05-04 09:40:00,20.95,20.97,20.93,20.93,401400.0,11.6684,11.6796,11.6573,11.6573,401400.0
2006-05-04 09:45:00,20.93,20.96,20.91,20.93,194400.0,11.6573,11.674,11.6462,11.6573,194400.0
2006-05-04 09:50:00,20.93,20.96,20.93,20.96,164200.0,11.6573,11.674,11.6573,11.674,164200.0
2006-05-04 09:55:00,20.95,20.99,20.95,20.98,285000.0,11.6684,11.6907,11.6684,11.6851,285000.0
2006-05-04 10:00:00,20.98,21.0,20.96,21.0,361600.0,11.6851,11.6963,11.674,11.6963,361600.0
2006-05-04 10:05:00,21.0,21.02,20.99,21.0,91200.0,11.6963,11.7074,11.6907,11.6963,91200.0
2006-05-04 10:10:00,21.01,21.01,20.98,20.99,138200.0,11.7019,11.7019,11.6851,11.6907,138200.0
2006-05-04 10:15:00,21.0,21.0,20.97,21.0,137800.0,11.6963,11.6963,11.6796,11.6963,137800.0
2006-05-04 10:20:00,20.98,21.0,20.98,21.0,104000.0,11.6851,11.6963,11.6851,11.6963,104000.0
2006-05-04 10:25:00,21.0,21.0,20.99,21.0,58600.0,11.6963,11.6963,11.6907,11.6963,58600.0
2006-05-04 10:30:00,20.99,21.0,20.97,20.98,488800.0,11.6907,11.6963,11.6796,11.6851,488800.0
2006-05-04 10:35:00,20.98,20.98,20.95,20.96,422600.0,11.6851,11.6851,11.6684,11.674,422600.0
2006-05-04 10:40:00,20.95,20.97,20.95,20.97,141400.0,11.6684,11.6796,11.6684,11.6796,141400.0
2006-05-04 10:45:00,20.96,20.97,20.95,20.95,58800.0,11.674,11.6796,11.6684,11.6684,58800.0
2006-05-04 10:50:00,20.95,20.97,20.95,20.97,65400.0,11.6684,11.6796,11.6684,11.6796,65400.0
2006-05-04 10:55:00,20.97,21.0,20.96,20.96,195800.0,11.6796,11.6963,11.674,11.674,195800.0
2006-05-04 11:00:00,20.96,20.97,20.95,20.96,125600.0,11.674,11.6796,11.6684,11.674,125600.0
2006-05-04 11:05:00,20.96,20.97,20.96,20.97,53600.0,11.674,11.6796,11.674,11.6796,53600.0
2006-05-04 11:10:00,20.97,20.98,20.95,20.95,104200.0,11.6796,11.6851,11.6684,11.6684,104200.0
2006-05-04 11:15:00,20.96,20.96,20.95,20.95,150400.0,11.674,11.674,11.6684,11.6684,150400.0
2006-05-04 11:20:00,20.96,20.97,20.95,20.96,149000.0,11.674,11.6796,11.6684,11.674,149000.0
2006-05-04 11:25:00,20.96,20.97,20.96,20.96,41400.0,11.674,11.6796,11.674,11.674,41400.0
2006-05-04 11:30:00,20.96,20.98,20.96,20.98,76400.0,11.674,11.6851,11.674,11.6851,76400.0
2006-05-04 11:35:00,20.98,20.98,20.97,20.97,67800.0,11.6851,11.6851,11.6796,11.6796,67800.0
2006-05-04 11:40:00,20.97,20.98,20.97,20.97,110200.0,11.6796,11.6851,11.6796,11.6796,110200.0
2006-05-04 11:45:00,20.98,20.98,20.97,20.97,76000.0,11.6851,11.6851,11.6796,11.6796,76000.0
2006-05-04 11:50:00,20.98,20.98,20.97,20.97,139600.0,11.6851,11.6851,11.6796,11.6796,139600.0
2006-05-04 11:55:00,20.97,20.98,20.96,20.97,72600.0,11.6796,11.6851,11.674,11.6796,72600.0
2006-05-04 12:00:00,20.97,20.97,20.96,20.97,162400.0,11.6796,11.6796,11.674,11.6796,162400.0
2006-05-04 12:05:00,20.97,20.98,20.96,20.96,103800.0,11.6796,11.6851,11.674,11.674,103800.0
2006-05-04 12:10:00,20.97,20.98,20.96,20.96,55600.0,11.6796,11.6851,11.674,11.674,55600.0
2006-05-04 12:15:00,20.96,20.97,20.95,20.97,134000.0,11.674,11.6796,11.6684,11.6796,134000.0
2006-05-04 12:20:00,20.97,20.97,20.96,20.97,70400.0,11.6796,11.6796,11.674,11.6796,70400.0
2006-05-04 12:25:00,20.97,20.97,20.96,20.96,54200.0,11.6796,11.6796,11.674,11.674,54200.0
2006-05-04 12:30:00,20.96,20.98,20.95,20.98,347400.0,11.674,11.6851,11.6684,11.6851,347400.0
2006-05-04 12:35:00,20.98,20.98,20.96,20.98,137600.0,11.6851,11.6851,11.674,11.6851,137600.0
2006-05-04 12:40:00,20.98,20.98,20.96,20.97,109000.0,11.6851,11.6851,11.674,11.6796,109000.0
2006-05-04 12:45:00,20.97,20.98,20.96,20.97,71800.0,11.6796,11.6851,11.674,11.6796,71800.0
2006-05-04 12:50:00,20.97,20.97,20.96,20.96,49400.0,11.6796,11.6796,11.674,11.674,49400.0
2006-05-04 12:55:00,20.97,20.97,20.96,20.96,41600.0,11.6796,11.6796,11.674,11.674,41600.0
2006-05-04 13:00:00,20.96,20.97,20.96,20.96,62400.0,11.674,11.6796,11.674,11.674,62400.0
2006-05-04 13:05:00,20.96,20.97,20.96,20.96,26600.0,11.674,11.6796,11.674,11.674,26600.0
2006-05-04 13:10:00,20.96,20.98,20.96,20.98,67400.0,11.674,11.6851,11.674,11.6851,67400.0
2006-05-04 13:15:00,20.97,20.98,20.96,20.97,74000.0,11.6796,11.6851,11.674,11.6796,74000.0
2006-05-04 13:20:00,20.97,20.97,20.96,20.96,41600.0,11.6796,11.6796,11.674,11.674,41600.0
2006-05-04 13:25:00,20.97,20.97,20.96,20.97,47000.0,11.6796,11.6796,11.674,11.6796,47000.0
2006-05-04 13:30:00,20.96,20.97,20.95,20.95,142400.0,11.674,11.6796,11.6684,11.6684,142400.0
2006-05-04 13:35:00,20.96,20.97,20.96,20.96,97400.0,11.674,11.6796,11.674,11.674,97400.0
2006-05-04 13:40:00,20.96,20.96,20.96,20.96,60800.0,11.674,11.674,11.674,11.674,60800.0
2006-05-04 13:45:00,20.96,20.97,20.96,20.97,74000.0,11.674,11.6796,11.674,11.6796,74000.0
2006-05-04 13:50:00,20.97,20.97,20.94,20.94,232600.0,11.6796,11.6796,11.6629,11.6629,232600.0
2006-05-04 13:55:00,20.94,20.96,20.93,20.95,208800.0,11.6629,11.674,11.6573,11.6684,208800.0
2006-05-04 14:00:00,20.95,20.95,20.93,20.95,72200.0,11.6684,11.6684,11.6573,11.6684,72200.0
2006-05-04 14:05:00,20.95,20.95,20.94,20.95,50400.0,11.6684,11.6684,11.6629,11.6684,50400.0
2006-05-04 14:10:00,20.95,20.98,20.95,20.97,115200.0,11.6684,11.6851,11.6684,11.6796,115200.0
2006-05-04 14:15:00,20.98,20.98,20.96,20.97,108800.0,11.6851,11.6851,11.674,11.6796,108800.0
2006-05-04 14:20:00,20.97,20.97,20.96,20.96,66400.0,11.6796,11.6796,11.674,11.674,66400.0
2006-05-04 14:25:00,20.96,20.97,20.95,20.96,97800.0,11.674,11.6796,11.6684,11.674,97800.0
2006-05-04 14:30:00,20.96,20.96,20.93,20.95,145400.0,11.674,11.674,11.6573,11.6684,145400.0
2006-05-04 14:35:00,20.95,20.95,20.94,20.95,77600.0,11.6684,11.6684,11.6629,11.6684,77600.0
2006-05-04 14:40:00,20.95,20.96,20.95,20.95,128000.0,11.6684,11.674,11.6684,11.6684,128000.0
2006-05-04 14:45:00,20.95,20.95,20.93,20.95,172800.0,11.6684,11.6684,11.6573,11.6684,172800.0
2006-05-04 14:50:00,20.94,20.95,20.94,20.95,113800.0,11.6629,11.6684,11.6629,11.6684,113800.0
2006-05-04 14:55:00,20.95,20.95,20.94,20.95,132000.0,11.6684,11.6684,11.6629,11.6684,132000.0
2006-05-04 15:00:00,20.95,20.95,20.95,20.95,124600.0,11.6684,11.6684,11.6684,11.6684,124600.0
2006-05-04 15:05:00,20.95,20.95,20.95,20.95,106800.0,11.6684,11.6684,11.6684,11.6684,106800.0
2006-05-04 15:10:00,20.95,20.96,20.93,20.94,230600.0,11.6684,11.674,11.6573,11.6629,230600.0
2006-05-04 15:15:00,20.93,20.96,20.93,20.96,253800.0,11.6573,11.674,11.6573,11.674,253800.0
2006-05-04 15:20:00,20.96,20.96,20.95,20.95,153600.0,11.674,11.674,11.6684,11.6684,153600.0
2006-05-04 15:25:00,20.95,20.97,20.95,20.96,155600.0,11.6684,11.6796,11.6684,11.674,155600.0
2006-05-04 15:30:00,20.97,20.99,20.96,20.99,210600.0,11.6796,11.6907,11.674,11.6907,210600.0
2006-05-04 15:35:00,20.99,21.0,20.98,21.0,144000.0,11.6907,11.6963,11.6851,11.6963,144000.0
2006-05-04 15:40:00,21.0,21.02,21.0,21.01,780800.0,11.6963,11.7074,11.6963,11.7019,780800.0
2006-05-04 15:45:00,21.01,21.06,21.0,21.06,629600.0,11.7019,11.7297,11.6963,11.7297,629600.0
2006-05-04 15:50:00,21.06,21.07,21.04,21.05,503200.0,11.7297,11.7353,11.7186,11.7241,503200.0
2006-05-04 15:55:00,21.05,21.05,21.01,21.04,432600.0,11.7241,11.7241,11.7019,11.7186,432600.0
2006-05-05 09:30:00,21.14,21.14,21.08,21.11,546400.0,11.7743,11.7743,11.7408,11.7576,546400.0
2006-05-05 09:35:00,21.11,21.12,21.09,21.1,191800.0,11.7576,11.7631,11.7464,11.752,191800.0
2006-05-05 09:40:00,21.1,21.14,21.09,21.13,163600.0,11.752,11.7743,11.7464,11.7687,163600.0
2006-05-05 09:45:00,21.13,21.17,21.11,21.15,191600.0,11.7687,11.791,11.7576,11.7798,191600.0
2006-05-05 09:50:00,21.15,21.15,21.11,21.13,219800.0,11.7798,11.7798,11.7576,11.7687,219800.0
2006-05-05 09:55:00,21.12,21.13,21.07,21.07,292400.0,11.7631,11.7687,11.7353,11.7353,292400.0
2006-05-05 10:00:00,21.07,21.07,21.02,21.06,213000.0,11.7353,11.7353,11.7074,11.7297,213000.0
2006-05-05 10:05:00,21.06,21.09,21.06,21.08,252000.0,11.7297,11.7464,11.7297,11.7408,252000.0
2006-05-05 10:10:00,21.08,21.14,21.06,21.12,147800.0,11.7408,11.7743,11.7297,11.7631,147800.0
2006-05-05 10:15:00,21.13,21.15,21.1,21.1,167000.0,11.7687,11.7798,11.752,11.752,167000.0
2006-05-05 10:20:00,21.1,21.12,21.09,21.1,113800.0,11.752,11.7631,11.7464,11.752,113800.0
2006-05-05 10:25:00,21.11,21.11,21.09,21.1,123400.0,11.7576,11.7576,11.7464,11.752,123400.0
2006-05-05 10:30:00,21.11,21.14,21.1,21.13,124600.0,11.7576,11.7743,11.752,11.7687,124600.0
2006-05-05 10:35:00,21.13,21.15,21.12,21.14,114800.0,11.7687,11.7798,11.7631,11.7743,114800.0
2006-05-05 10:40:00,21.14,21.15,21.13,21.13,109200.0,11.7743,11.7798,11.7687,11.7687,109200.0
2006-05-05 10:45:00,21.13,21.16,21.13,21.15,72000.0,11.7687,11.7854,11.7687,11.7798,72000.0
2006-05-05 10:50:00,21.15,21.17,21.15,21.16,86400.0,11.7798,11.791,11.7798,11.7854,86400.0
2006-05-05 10:55:00,21.17,21.17,21.15,21.16,126000.0,11.791,11.791,11.7798,11.7854,126000.0
2006-05-05 11:00:00,21.17,21.17,21.16,21.16,59400.0,11.791,11.791,11.7854,11.7854,59400.0
2006-05-05 11:05:00,21.16,21.17,21.15,21.15,109800.0,11.7854,11.791,11.7798,11.7798,109800.0
2006-05-05 11:10:00,21.15,21.17,21.15,21.17,190200.0,11.7798,11.791,11.7798,11.791,190200.0
2006-05-05 11:15:00,21.16,21.17,21.13,21.13,90200.0,11.7854,11.791,11.7687,11.7687,90200.0
2006-05-05 11:20:00,21.14,21.17,21.14,21.17,103600.0,11.7743,11.791,11.7743,11.791,103600.0
2006-05-05 11:25:00,21.17,21.2,21.17,21.2,428600.0,11.791,11.8077,11.791,11.8077,428600.0
2006-05-05 11:30:00,21.2,21.24,21.19,21.24,308200.0,11.8077,11.83,11.8021,11.83,308200.0
2006-05-05 11:35:00,21.24,21.25,21.24,21.25,598200.0,11.83,11.8355,11.83,11.8355,598200.0
2006-05-05 11:40:00,21.25,21.25,21.24,21.25,106800.0,11.8355,11.8355,11.83,11.8355,106800.0
2006-05-05 11:45:00,21.25,21.25,21.23,21.24,155800.0,11.8355,11.8355,11.8244,11.83,155800.0
2006-05-05 11:50:00,21.24,21.25,21.23,21.24,95200.0,11.83,11.8355,11.8244,11.83,95200.0
2006-05-05 11:55:00,21.25,21.26,21.24,21.26,133000.0,11.8355,11.8411,11.83,11.8411,133000.0
2006-05-05 12:00:00,21.27,21.29,21.25,21.29,172000.0,11.8467,11.8578,11.8355,11.8578,172000.0
2006-05-05 12:05:00,21.29,21.34,21.29,21.3,550800.0,11.8578,11.8857,11.8578,11.8634,550800.0
2006-05-05 12:10:00,21.3,21.32,21.29,21.32,231800.0,11.8634,11.8745,11.8578,11.8745,231800.0
2006-05-05 12:15:00,21.32,21.35,21.32,21.34,244400.0,11.8745,11.8912,11.8745,11.8857,244400.0
2006-05-05 12:20:00,21.34,21.37,21.34,21.36,299000.0,11.8857,11.9024,11.8857,11.8968,299000.0
2006-05-05 12:25:00,21.36,21.37,21.34,21.35,201000.0,11.8968,11.9024,11.8857,11.8912,201000.0
2006-05-05 12:30:00,21.35,21.36,21.34,21.35,287800.0,11.8912,11.8968,11.8857,11.8912,287800.0
2006-05-05 12:35:00,21.35,21.36,21.33,21.35,623600.0,11.8912,11.8968,11.8801,11.8912,623600.0
2006-05-05 12:40:00,21.35,21.37,21.34,21.36,383800.0,11.8912,11.9024,11.8857,11.8968,383800.0
2006-05-05 12:45:00,21.36,21.37,21.35,21.36,281400.0,11.8968,11.9024,11.8912,11.8968,281400.0
2006-05-05 12:50:00,21.36,21.36,21.34,21.36,91600.0,11.8968,11.8968,11.8857,11.8968,91600.0
2006-05-05 12:55:00,21.36,21.37,21.34,21.37,282200.0,11.8968,11.9024,11.8857,11.9024,282200.0
2006-05-05 13:00:00,21.36,21.37,21.36,21.36,200400.0,11.8968,11.9024,11.8968,11.8968,200400.0
2006-05-05 13:05:00,21.36,21.38,21.35,21.36,169800.0,11.8968,11.9079,11.8912,11.8968,169800.0
2006-05-05 13:10:00,21.36,21.39,21.36,21.37,178200.0,11.8968,11.9135,11.8968,11.9024,178200.0
2006-05-05 13:15:00,21.36,21.38,21.36,21.36,34200.0,11.8968,11.9079,11.8968,11.8968,34200.0
2006-05-05 13:20:00,21.36,21.39,21.36,21.38,100800.0,11.8968,11.9135,11.8968,11.9079,100800.0
2006-05-05 13:25:00,21.38,21.39,21.36,21.38,90200.0,11.9079,11.9135,11.8968,11.9079,90200.0
2006-05-05 13:30:00,21.38,21.4,21.38,21.39,150400.0,11.9079,11.9191,11.9079,11.9135,150400.0
2006-05-05 13:35:00,21.4,21.43,21.4,21.42,255200.0,11.9191,11.9358,11.9191,11.9302,255200.0
2006-05-05 13:40:00,21.42,21.42,21.39,21.4,284000.0,11.9302,11.9302,11.9135,11.9191,284000.0
2006-05-05 13:45:00,21.4,21.42,21.39,21.41,362200.0,11.9191,11.9302,11.9135,11.9246,362200.0
2006-05-05 13:50:00,21.4,21.41,21.39,21.4,96600.0,11.9191,11.9246,11.9135,11.9191,96600.0
2006-05-05 13:55:00,21.4,21.4,21.38,21.39,137600.0,11.9191,11.9191,11.9079,11.9135,137600.0
2006-05-05 14:00:00,21.39,21.39,21.36,21.37,206200.0,11.9135,11.9135,11.8968,11.9024,206200.0
2006-05-05 14:05:00,21.37,21.38,21.35,21.36,144400.0,11.9024,11.9079,11.8912,11.8968,144400.0
2006-05-05 14:10:00,21.36,21.39,21.36,21.39,229000.0,11.8968,11.9135,11.8968,11.9135,229000.0
2006-05-05 14:15:00,21.39,21.4,21.36,21.37,197600.0,11.9135,11.9191,11.8968,11.9024,197600.0
2006-05-05 14:20:00,21.36,21.39,21.36,21.39,112600.0,11.8968,11.9135,11.8968,11.9135,112600.0
2006-05-05 14:25:00,21.39,21.4,21.38,21.39,153000.0,11.9135,11.9191,11.9079,11.9135,153000.0
2006-05-05 14:30:00,21.39,21.4,21.38,21.39,161600.0,11.9135,11.9191,11.9079,11.9135,161600.0
2006-05-05 14:35:00,21.39,21.41,21.39,21.39,268200.0,11.9135,11.9246,11.9135,11.9135,268200.0
2006-05-05 14:40:00,21.39,21.39,21.36,21.38,169400.0,11.9135,11.9135,11.8968,11.9079,169400.0
2006-05-05 14:45:00,21.38,21.43,21.38,21.42,145600.0,11.9079,11.9358,11.9079,11.9302,145600.0
2006-05-05 14:50:00,21.42,21.45,21.42,21.43,186600.0,11.9302,11.9469,11.9302,11.9358,186600.0
2006-05-05 14:55:00,21.43,21.44,21.42,21.42,144600.0,11.9358,11.9414,11.9302,11.9302,144600.0
2006-05-05 15:00:00,21.42,21.42,21.4,21.41,573600.0,11.9302,11.9302,11.9191,11.9246,573600.0
2006-05-05 15:05:00,21.41,21.42,21.41,21.41,137600.0,11.9246,11.9302,11.9246,11.9246,137600.0
2006-05-05 15:10:00,21.41,21.42,21.38,21.38,201600.0,11.9246,11.9302,11.9079,11.9079,201600.0
2006-05-05 15:15:00,21.38,21.38,21.34,21.35,217200.0,11.9079,11.9079,11.8857,11.8912,217200.0
2006-05-05 15:20:00,21.34,21.34,21.33,21.33,209600.0,11.8857,11.8857,11.8801,11.8801,209600.0
2006-05-05 15:25:00,21.33,21.35,21.32,21.34,346000.0,11.8801,11.8912,11.8745,11.8857,346000.0
2006-05-05 15:30:00,21.34,21.36,21.34,21.36,173800.0,11.8857,11.8968,11.8857,11.8968,173800.0
2006-05-05 15:35:00,21.36,21.37,21.35,21.36,269600.0,11.8968,11.9024,11.8912,11.8968,269600.0
2006-05-05 15:40:00,21.36,21.37,21.35,21.36,436200.0,11.8968,11.9024,11.8912,11.8968,436200.0
2006-05-05 15:45:00,21.36,21.36,21.35,21.36,324000.0,11.8968,11.8968,11.8912,11.8968,324000.0
2006-05-05 15:50:00,21.36,21.38,21.35,21.36,426800.0,11.8968,11.9079,11.8912,11.8968,426800.0
2006-05-05 15:55:00,21.37,21.37,21.35,21.35,357800.0,11.9024,11.9024,11.8912,11.8912,357800.0
2006-05-08 09:30:00,21.43,21.51,21.41,21.51,1780800.0,11.9358,11.9803,11.9246,11.9803,1780800.0
2006-05-08 09:35:00,21.5,21.56,21.5,21.56,694000.0,11.9748,12.0082,11.9748,12.0082,694000.0
2006-05-08 09:40:00,21.55,21.59,21.55,21.58,566400.0,12.0026,12.0249,12.0026,12.0193,566400.0
2006-05-08 09:45:00,21.58,21.62,21.58,21.62,443200.0,12.0193,12.0416,12.0193,12.0416,443200.0
2006-05-08 09:50:00,21.62,21.66,21.62,21.63,575400.0,12.0416,12.0639,12.0416,12.0472,575400.0
2006-05-08 09:55:00,21.63,21.65,21.63,21.64,650400.0,12.0472,12.0583,12.0472,12.0527,650400.0
2006-05-08 10:00:00,21.64,21.68,21.64,21.65,508200.0,12.0527,12.075,12.0527,12.0583,508200.0
2006-05-08 10:05:00,21.65,21.68,21.65,21.66,347800.0,12.0583,12.075,12.0583,12.0639,347800.0
2006-05-08 10:10:00,21.66,21.68,21.64,21.68,350400.0,12.0639,12.075,12.0527,12.075,350400.0
2006-05-08 10:15:00,21.68,21.72,21.67,21.71,373800.0,12.075,12.0973,12.0695,12.0917,373800.0
2006-05-08 10:20:00,21.71,21.75,21.71,21.75,433400.0,12.0917,12.114,12.0917,12.114,433400.0
2006-05-08 10:25:00,21.75,21.8,21.75,21.75,367800.0,12.114,12.1419,12.114,12.114,367800.0
2006-05-08 10:30:00,21.77,21.78,21.73,21.73,264800.0,12.1252,12.1307,12.1029,12.1029,264800.0
2006-05-08 10:35:00,21.73,21.74,21.7,21.71,215800.0,12.1029,12.1084,12.0862,12.0917,215800.0
2006-05-08 10:40:00,21.71,21.73,21.71,21.72,149800.0,12.0917,12.1029,12.0917,12.0973,149800.0
2006-05-08 10:45:00,21.72,21.75,21.72,21.75,357000.0,12.0973,12.114,12.0973,12.114,357000.0
2006-05-08 10:50:00,21.74,21.75,21.72,21.73,247000.0,12.1084,12.114,12.0973,12.1029,247000.0
2006-05-08 10:55:00,21.73,21.75,21.71,21.73,228600.0,12.1029,12.114,12.0917,12.1029,228600.0
2006-05-08 11:00:00,21.74,21.74,21.73,21.73,157600.0,12.1084,12.1084,12.1029,12.1029,157600.0
2006-05-08 11:05:00,21.73,21.74,21.69,21.69,548400.0,12.1029,12.1084,12.0806,12.0806,548400.0
2006-05-08 11:10:00,21.7,21.7,21.68,21.7,548800.0,12.0862,12.0862,12.075,12.0862,548800.0
2006-05-08 11:15:00,21.7,21.7,21.66,21.67,354600.0,12.0862,12.0862,12.0639,12.0695,354600.0
2006-05-08 11:20:00,21.68,21.68,21.67,21.67,174000.0,12.075,12.075,12.0695,12.0695,174000.0
2006-05-08 11:25:00,21.68,21.68,21.66,21.67,217600.0,12.075,12.075,12.0639,12.0695,217600.0
2006-05-08 11:30:00,21.67,21.67,21.63,21.66,328400.0,12.0695,12.0695,12.0472,12.0639,328400.0
2006-05-08 11:35:00,21.66,21.66,21.63,21.64,277000.0,12.0639,12.0639,12.0472,12.0527,277000.0
2006-05-08 11:40:00,21.65,21.68,21.65,21.66,257800.0,12.0583,12.075,12.0583,12.0639,257800.0
2006-05-08 11:45:00,21.66,21.67,21.65,21.67,216000.0,12.0639,12.0695,12.0583,12.0695,216000.0
2006-05-08 11:50:00,21.67,21.68,21.66,21.67,400600.0,12.0695,12.075,12.0639,12.0695,400600.0
2006-05-08 11:55:00,21.68,21.68,21.66,21.67,124600.0,12.075,12.075,12.0639,12.0695,124600.0
2006-05-08 12:00:00,21.67,21.71,21.66,21.68,321800.0,12.0695,12.0917,12.0639,12.075,321800.0
2006-05-08 12:05:00,21.68,21.71,21.68,21.7,757000.0,12.075,12.0917,12.075,12.0862,757000.0
2006-05-08 12:10:00,21.7,21.74,21.7,21.73,275800.0,12.0862,12.1084,12.0862,12.1029,275800.0
2006-05-08 12:15:00,21.73,21.75,21.73,21.74,145600.0,12.1029,12.114,12.1029,12.1084,145600.0
2006-05-08 12:20:00,21.74,21.75,21.73,21.74,113800.0,12.1084,12.114,12.1029,12.1084,113800.0
2006-05-08 12:25:00,21.74,21.75,21.73,21.73,140000.0,12.1084,12.114,12.1029,12.1029,140000.0
2006-05-08 12:30:00,21.74,21.75,21.73,21.75,147600.0,12.1084,12.114,12.1029,12.114,147600.0
2006-05-08 12:35:00,21.75,21.76,21.74,21.76,186200.0,12.114,12.1196,12.1084,12.1196,186200.0
2006-05-08 12:40:00,21.76,21.78,21.75,21.75,217600.0,12.1196,12.1307,12.114,12.114,217600.0
2006-05-08 12:45:00,21.75,21.77,21.75,21.75,234800.0,12.114,12.1252,12.114,12.114,234800.0
2006-05-08 12:50:00,21.75,21.75,21.74,21.75,136200.0,12.114,12.114,12.1084,12.114,136200.0
2006-05-08 12:55:00,21.75,21.78,21.75,21.77,202400.0,12.114,12.1307,12.114,12.1252,202400.0
2006-05-08 13:00:00,21.77,21.79,21.76,21.79,98000.0,12.1252,12.1363,12.1196,12.1363,98000.0
2006-05-08 13:05:00,21.79,21.79,21.77,21.77,167800.0,12.1363,12.1363,12.1252,12.1252,167800.0
2006-05-08 13:10:00,21.78,21.85,21.78,21.84,362600.0,12.1307,12.1697,12.1307,12.1641,362600.0
2006-05-08 13:15:00,21.84,21.86,21.8,21.82,286600.0,12.1641,12.1753,12.1419,12.153,286600.0
2006-05-08 13:20:00,21.82,21.83,21.81,21.83,112600.0,12.153,12.1586,12.1474,12.1586,112600.0
2006-05-08 13:25:00,21.82,21.84,21.82,21.84,97600.0,12.153,12.1641,12.153,12.1641,97600.0
2006-05-08 13:30:00,21.84,21.87,21.84,21.86,167400.0,12.1641,12.1808,12.1641,12.1753,167400.0
2006-05-08 13:35:00,21.86,21.86,21.85,21.86,143200.0,12.1753,12.1753,12.1697,12.1753,143200.0
2006-05-08 13:40:00,21.86,21.86,21.82,21.82,173200.0,12.1753,12.1753,12.153,12.153,173200.0
2006-05-08 13:45:00,21.82,21.83,21.8,21.81,94600.0,12.153,12.1586,12.1419,12.1474,94600.0
2006-05-08 13:50:00,21.81,21.82,21.81,21.81,66600.0,12.1474,12.153,12.1474,12.1474,66600.0
2006-05-08 13:55:00,21.81,21.81,21.79,21.81,95800.0,12.1474,12.1474,12.1363,12.1474,95800.0
2006-05-08 14:00:00,21.81,21.81,21.79,21.79,131200.0,12.1474,12.1474,12.1363,12.1363,131200.0
2006-05-08 14:05:00,21.79,21.8,21.78,21.79,107600.0,12.1363,12.1419,12.1307,12.1363,107600.0
2006-05-08 14:10:00,21.79,21.81,21.79,21.79,270000.0,12.1363,12.1474,12.1363,12.1363,270000.0
2006-05-08 14:15:00,21.79,21.79,21.71,21.73,478400.0,12.1363,12.1363,12.0917,12.1029,478400.0
2006-05-08 14:20:00,21.73,21.75,21.73,21.75,125600.0,12.1029,12.114,12.1029,12.114,125600.0
2006-05-08 14:25:00,21.75,21.75,21.74,21.74,200800.0,12.114,12.114,12.1084,12.1084,200800.0
2006-05-08 14:30:00,21.74,21.75,21.73,21.73,318400.0,12.1084,12.114,12.1029,12.1029,318400.0
2006-05-08 14:35:00,21.73,21.73,21.72,21.73,233000.0,12.1029,12.1029,12.0973,12.1029,233000.0
2006-05-08 14:40:00,21.73,21.74,21.72,21.73,199000.0,12.1029,12.1084,12.0973,12.1029,199000.0
2006-05-08 14:45:00,21.73,21.74,21.72,21.74,287400.0,12.1029,12.1084,12.0973,12.1084,287400.0
2006-05-08 14:50:00,21.74,21.74,21.72,21.73,206400.0,12.1084,12.1084,12.0973,12.1029,206400.0
2006-05-08 14:55:00,21.72,21.74,21.72,21.74,286800.0,12.0973,12.1084,12.0973,12.1084,286800.0
2006-05-08 15:00:00,21.74,21.76,21.73,21.75,536800.0,12.1084,12.1196,12.1029,12.114,536800.0
2006-05-08 15:05:00,21.75,21.75,21.72,21.73,151600.0,12.114,12.114,12.0973,12.1029,151600.0
2006-05-08 15:10:00,21.73,21.73,21.71,21.71,389800.0,12.1029,12.1029,12.0917,12.0917,389800.0
2006-05-08 15:15:00,21.71,21.72,21.69,21.7,392000.0,12.0917,12.0973,12.0806,12.0862,392000.0
2006-05-08 15:20:00,21.7,21.71,21.69,21.7,432400.0,12.0862,12.0917,12.0806,12.0862,432400.0
2006-05-08 15:25:00,21.7,21.71,21.68,21.68,343200.0,12.0862,12.0917,12.075,12.075,343200.0
2006-05-08 15:30:00,21.68,21.68,21.67,21.68,547200.0,12.075,12.075,12.0695,12.075,547200.0
2006-05-08 15:35:00,21.68,21.68,21.67,21.68,580400.0,12.075,12.075,12.0695,12.075,580400.0
2006-05-08 15:40:00,21.68,21.7,21.68,21.68,489800.0,12.075,12.0862,12.075,12.075,489800.0
2006-05-08 15:45:00,21.68,23.18,21.66,21.67,573200.0,12.075,12.9105,12.0639,12.0695,573200.0
2006-05-08 15:50:00,21.67,21.68,21.67,21.68,627200.0,12.0695,12.075,12.0695,12.075,627200.0
2006-05-08 15:55:00,21.68,21.69,21.68,21.68,623200.0,12.075,12.0806,12.075,12.075,623200.0
2006-05-09 09:30:00,21.59,21.71,21.59,21.7,538200.0,12.0249,12.0917,12.0249,12.0862,538200.0
2006-05-09 09:35:00,21.7,21.72,21.68,21.7,221600.0,12.0862,12.0973,12.075,12.0862,221600.0
2006-05-09 09:40:00,21.71,21.74,21.68,21.74,158200.0,12.0917,12.1084,12.075,12.1084,158200.0
2006-05-09 09:45:00,21.73,21.76,21.71,21.74,325000.0,12.1029,12.1196,12.0917,12.1084,325000.0
2006-05-09 09:50:00,21.75,21.78,21.73,21.77,577000.0,12.114,12.1307,12.1029,12.1252,577000.0
2006-05-09 09:55:00,21.77,21.78,21.75,21.77,95400.0,12.1252,12.1307,12.114,12.1252,95400.0
2006-05-09 10:00:00,21.78,21.8,21.75,21.77,239400.0,12.1307,12.1419,12.114,12.1252,239400.0
2006-05-09 10:05:00,21.77,21.77,21.75,21.76,513400.0,12.1252,12.1252,12.114,12.1196,513400.0
2006-05-09 10:10:00,21.76,21.8,21.76,21.77,228600.0,12.1196,12.1419,12.1196,12.1252,228600.0
2006-05-09 10:15:00,21.78,21.78,21.75,21.76,172400.0,12.1307,12.1307,12.114,12.1196,172400.0
2006-05-09 10:20:00,21.76,21.77,21.75,21.77,165000.0,12.1196,12.1252,12.114,12.1252,165000.0
2006-05-09 10:25:00,21.76,21.77,21.75,21.76,141800.0,12.1196,12.1252,12.114,12.1196,141800.0
2006-05-09 10:30:00,21.75,21.77,21.75,21.75,306200.0,12.114,12.1252,12.114,12.114,306200.0
2006-05-09 10:35:00,21.75,21.76,21.74,21.75,185800.0,12.114,12.1196,12.1084,12.114,185800.0
2006-05-09 10:40:00,21.74,21.75,21.71,21.72,219800.0,12.1084,12.114,12.0917,12.0973,219800.0
2006-05-09 10:45:00,21.72,21.75,21.72,21.74,163800.0,12.0973,12.114,12.0973,12.1084,163800.0
2006-05-09 10:50:00,21.74,21.75,21.74,21.75,224600.0,12.1084,12.114,12.1084,12.114,224600.0
2006-05-09 10:55:00,21.75,21.76,21.75,21.75,199600.0,12.114,12.1196,12.114,12.114,199600.0
2006-05-09 11:00:00,21.75,21.77,21.75,21.75,124800.0,12.114,12.1252,12.114,12.114,124800.0
2006-05-09 11:05:00,21.75,21.76,21.75,21.75,50600.0,12.114,12.1196,12.114,12.114,50600.0
2006-05-09 11:10:00,21.75,21.76,21.75,21.75,63000.0,12.114,12.1196,12.114,12.114,63000.0
2006-05-09 11:15:00,21.75,21.78,21.75,21.75,219000.0,12.114,12.1307,12.114,12.114,219000.0
2006-05-09 11:20:00,21.76,21.76,21.75,21.75,427600.0,12.1196,12.1196,12.114,12.114,427600.0
2006-05-09 11:25:00,21.75,21.75,21.73,21.73,134000.0,12.114,12.114,12.1029,12.1029,134000.0
2006-05-09 11:30:00,21.73,21.75,21.73,21.74,80600.0,12.1029,12.114,12.1029,12.1084,80600.0
2006-05-09 11:35:00,21.74,21.75,21.73,21.75,74800.0,12.1084,12.114,12.1029,12.114,74800.0
2006-05-09 11:40:00,21.75,21.76,21.74,21.74,109400.0,12.114,12.1196,12.1084,12.1084,109400.0
2006-05-09 11:45:00,21.75,21.75,21.74,21.75,75200.0,12.114,12.114,12.1084,12.114,75200.0
2006-05-09 11:50:00,21.74,21.75,21.74,21.75,46200.0,12.1084,12.114,12.1084,12.114,46200.0
2006-05-09 11:55:00,21.75,21.77,21.75,21.75,106600.0,12.114,12.1252,12.114,12.114,106600.0
2006-05-09 12:00:00,21.75,21.76,21.75,21.75,120400.0,12.114,12.1196,12.114,12.114,120400.0
2006-05-09 12:05:00,21.74,21.75,21.74,21.75,110600.0,12.1084,12.114,12.1084,12.114,110600.0
2006-05-09 12:10:00,21.75,21.75,21.75,21.75,57400.0,12.114,12.114,12.114,12.114,57400.0
2006-05-09 12:15:00,21.74,21.75,21.74,21.75,39400.0,12.1084,12.114,12.1084,12.114,39400.0
2006-05-09 12:20:00,21.75,21.75,21.74,21.75,156400.0,12.114,12.114,12.1084,12.114,156400.0
2006-05-09 12:25:00,21.75,21.75,21.74,21.75,56600.0,12.114,12.114,12.1084,12.114,56600.0
2006-05-09 12:30:00,21.75,21.75,21.74,21.75,75600.0,12.114,12.114,12.1084,12.114,75600.0
2006-05-09 12:35:00,21.75,21.75,21.75,21.75,137800.0,12.114,12.114,12.114,12.114,137800.0
2006-05-09 12:40:00,21.75,21.75,21.75,21.75,53600.0,12.114,12.114,12.114,12.114,53600.0
2006-05-09 12:45:00,21.75,21.75,21.74,21.74,155000.0,12.114,12.114,12.1084,12.1084,155000.0
2006-05-09 12:50:00,21.74,21.75,21.74,21.74,45000.0,12.1084,12.114,12.1084,12.1084,45000.0
2006-05-09 12:55:00,21.74,21.75,21.74,21.75,151800.0,12.1084,12.114,12.1084,12.114,151800.0
2006-05-09 13:00:00,21.75,21.75,21.74,21.75,98600.0,12.114,12.114,12.1084,12.114,98600.0
2006-05-09 13:05:00,21.75,21.75,21.73,21.73,135600.0,12.114,12.114,12.1029,12.1029,135600.0
2006-05-09 13:10:00,21.73,21.74,21.73,21.73,54200.0,12.1029,12.1084,12.1029,12.1029,54200.0
2006-05-09 13:15:00,21.73,21.75,21.73,21.74,60000.0,12.1029,12.114,12.1029,12.1084,60000.0
2006-05-09 13:20:00,21.74,21.75,21.74,21.74,53400.0,12.1084,12.114,12.1084,12.1084,53400.0
2006-05-09 13:25:00,21.74,21.75,21.74,21.75,113200.0,12.1084,12.114,12.1084,12.114,113200.0
2006-05-09 13:30:00,21.75,21.75,21.73,21.74,65200.0,12.114,12.114,12.1029,12.1084,65200.0
2006-05-09 13:35:00,21.74,21.75,21.74,21.75,107400.0,12.1084,12.114,12.1084,12.114,107400.0
2006-05-09 13:40:00,21.75,21.75,21.73,21.73,166000.0,12.114,12.114,12.1029,12.1029,166000.0
2006-05-09 13:45:00,21.73,21.75,21.73,21.73,263600.0,12.1029,12.114,12.1029,12.1029,263600.0
2006-05-09 13:50:00,21.73,21.74,21.73,21.74,247600.0,12.1029,12.1084,12.1029,12.1084,247600.0
2006-05-09 13:55:00,21.74,21.75,21.74,21.74,114800.0,12.1084,12.114,12.1084,12.1084,114800.0
2006-05-09 14:00:00,21.74,21.74,21.73,21.73,121000.0,12.1084,12.1084,12.1029,12.1029,121000.0
2006-05-09 14:05:00,21.73,21.75,21.73,21.75,220400.0,12.1029,12.114,12.1029,12.114,220400.0
2006-05-09 14:10:00,21.75,21.76,21.75,21.75,90800.0,12.114,12.1196,12.114,12.114,90800.0
2006-05-09 14:15:00,21.75,21.77,21.75,21.77,80800.0,12.114,12.1252,12.114,12.1252,80800.0
2006-05-09 14:20:00,21.77,21.78,21.76,21.77,123400.0,12.1252,12.1307,12.1196,12.1252,123400.0
2006-05-09 14:25:00,21.77,21.78,21.77,21.77,97600.0,12.1252,12.1307,12.1252,12.1252,97600.0
2006-05-09 14:30:00,21.78,21.78,21.76,21.77,116200.0,12.1307,12.1307,12.1196,12.1252,116200.0
2006-05-09 14:35:00,21.76,21.77,21.75,21.77,74000.0,12.1196,12.1252,12.114,12.1252,74000.0
2006-05-09 14:40:00,21.76,21.77,21.75,21.75,91600.0,12.1196,12.1252,12.114,12.114,91600.0
2006-05-09 14:45:00,21.76,21.77,21.75,21.77,72600.0,12.1196,12.1252,12.114,12.1252,72600.0
2006-05-09 14:50:00,21.77,21.78,21.77,21.77,120400.0,12.1252,12.1307,12.1252,12.1252,120400.0
2006-05-09 14:55:00,21.78,21.78,21.77,21.77,118800.0,12.1307,12.1307,12.1252,12.1252,118800.0
2006-05-09 15:00:00,21.77,21.77,21.76,21.76,122600.0,12.1252,12.1252,12.1196,12.1196,122600.0
2006-05-09 15:05:00,21.77,21.78,21.76,21.78,154400.0,12.1252,12.1307,12.1196,12.1307,154400.0
2006-05-09 15:10:00,21.78,21.78,21.77,21.77,118200.0,12.1307,12.1307,12.1252,12.1252,118200.0
2006-05-09 15:15:00,21.77,21.77,21.76,21.77,178600.0,12.1252,12.1252,12.1196,12.1252,178600.0
2006-05-09 15:20:00,21.77,21.78,21.76,21.78,217200.0,12.1252,12.1307,12.1196,12.1307,217200.0
2006-05-09 15:25:00,21.78,21.81,21.78,21.8,177000.0,12.1307,12.1474,12.1307,12.1419,177000.0
2006-05-09 15:30:00,21.8,21.81,21.79,21.8,188000.0,12.1419,12.1474,12.1363,12.1419,188000.0
2006-05-09 15:35:00,21.8,21.82,21.8,21.81,217600.0,12.1419,12.153,12.1419,12.1474,217600.0
2006-05-09 15:40:00,21.81,21.82,21.81,21.82,238600.0,12.1474,12.153,12.1474,12.153,238600.0
2006-05-09 15:45:00,21.82,21.83,21.81,21.81,249000.0,12.153,12.1586,12.1474,12.1474,249000.0
2006-05-09 15:50:00,21.81,21.83,21.81,21.83,390600.0,12.1474,12.1586,12.1474,12.1586,390600.0
2006-05-09 15:55:00,21.82,21.84,21.82,21.82,681600.0,12.153,12.1641,12.153,12.153,681600.0
2006-05-10 09:30:00,21.84,21.85,21.81,21.82,469600.0,12.1641,12.1697,12.1474,12.153,469600.0
2006-05-10 09:35:00,21.84,21.85,21.82,21.82,39000.0,12.1641,12.1697,12.153,12.153,39000.0
2006-05-10 09:40:00,21.83,21.83,21.81,21.83,135400.0,12.1586,12.1586,12.1474,12.1586,135400.0
2006-05-10 09:45:00,21.83,21.84,21.81,21.81,162200.0,12.1586,12.1641,12.1474,12.1474,162200.0
2006-05-10 09:50:00,21.81,21.82,21.8,21.8,119800.0,12.1474,12.153,12.1419,12.1419,119800.0
2006-05-10 09:55:00,21.8,21.82,21.8,21.81,194000.0,12.1419,12.153,12.1419,12.1474,194000.0
2006-05-10 10:00:00,21.81,21.82,21.81,21.81,212000.0,12.1474,12.153,12.1474,12.1474,212000.0
2006-05-10 10:05:00,21.8,21.82,21.78,21.78,216000.0,12.1419,12.153,12.1307,12.1307,216000.0
2006-05-10 10:10:00,21.78,21.79,21.75,21.78,475400.0,12.1307,12.1363,12.114,12.1307,475400.0
2006-05-10 10:15:00,21.79,21.8,21.78,21.8,175000.0,12.1363,12.1419,12.1307,12.1419,175000.0
2006-05-10 10:20:00,21.79,21.79,21.76,21.76,132800.0,12.1363,12.1363,12.1196,12.1196,132800.0
2006-05-10 10:25:00,21.76,21.77,21.75,21.77,107400.0,12.1196,12.1252,12.114,12.1252,107400.0
2006-05-10 10:30:00,21.76,21.76,21.75,21.76,82000.0,12.1196,12.1196,12.114,12.1196,82000.0
2006-05-10 10:35:00,21.76,21.79,21.76,21.78,72600.0,12.1196,12.1363,12.1196,12.1307,72600.0
2006-05-10 10:40:00,21.79,21.79,21.78,21.78,73600.0,12.1363,12.1363,12.1307,12.1307,73600.0
2006-05-10 10:45:00,21.78,21.78,21.76,21.76,80600.0,12.1307,12.1307,12.1196,12.1196,80600.0
2006-05-10 10:50:00,21.76,21.76,21.74,21.75,237800.0,12.1196,12.1196,12.1084,12.114,237800.0
2006-05-10 10:55:00,21.75,21.75,21.74,21.75,372800.0,12.114,12.114,12.1084,12.114,372800.0
2006-05-10 11:00:00,21.75,21.77,21.75,21.76,184600.0,12.114,12.1252,12.114,12.1196,184600.0
2006-05-10 11:05:00,21.76,21.78,21.76,21.78,56600.0,12.1196,12.1307,12.1196,12.1307,56600.0
2006-05-10 11:10:00,21.78,21.78,21.77,21.77,91800.0,12.1307,12.1307,12.1252,12.1252,91800.0
2006-05-10 11:15:00,21.78,21.78,21.76,21.77,56000.0,12.1307,12.1307,12.1196,12.1252,56000.0
2006-05-10 11:20:00,21.77,21.77,21.76,21.76,88800.0,12.1252,12.1252,12.1196,12.1196,88800.0
2006-05-10 11:25:00,21.76,21.78,21.75,21.76,85800.0,12.1196,12.1307,12.114,12.1196,85800.0
2006-05-10 11:30:00,21.76,21.79,21.76,21.77,138800.0,12.1196,12.1363,12.1196,12.1252,138800.0
2006-05-10 11:35:00,21.77,21.78,21.75,21.77,94800.0,12.1252,12.1307,12.114,12.1252,94800.0
2006-05-10 11:40:00,21.77,21.78,21.76,21.76,82800.0,12.1252,12.1307,12.1196,12.1196,82800.0
2006-05-10 11:45:00,21.77,21.77,21.75,21.76,101200.0,12.1252,12.1252,12.114,12.1196,101200.0
2006-05-10 11:50:00,21.76,21.78,21.75,21.78,149800.0,12.1196,12.1307,12.114,12.1307,149800.0
2006-05-10 11:55:00,21.78,21.8,21.77,21.78,108200.0,12.1307,12.1419,12.1252,12.1307,108200.0
2006-05-10 12:00:00,21.79,21.79,21.77,21.77,111000.0,12.1363,12.1363,12.1252,12.1252,111000.0
2006-05-10 12:05:00,21.77,21.77,21.76,21.77,72600.0,12.1252,12.1252,12.1196,12.1252,72600.0
2006-05-10 12:10:00,21.77,21.77,21.75,21.76,58400.0,12.1252,12.1252,12.114,12.1196,58400.0
2006-05-10 12:15:00,21.76,21.77,21.75,21.76,101600.0,12.1196,12.1252,12.114,12.1196,101600.0
2006-05-10 12:20:00,21.76,21.77,21.75,21.75,55400.0,12.1196,12.1252,12.114,12.114,55400.0
2006-05-10 12:25:00,21.75,21.75,21.75,21.75,46000.0,12.114,12.114,12.114,12.114,46000.0
2006-05-10 12:30:00,21.75,21.76,21.75,21.75,67400.0,12.114,12.1196,12.114,12.114,67400.0
2006-05-10 12:35:00,21.75,21.75,21.75,21.75,262800.0,12.114,12.114,12.114,12.114,262800.0
2006-05-10 12:40:00,21.75,21.77,21.75,21.75,71800.0,12.114,12.1252,12.114,12.114,71800.0
2006-05-10 12:45:00,21.75,21.78,21.75,21.77,174800.0,12.114,12.1307,12.114,12.1252,174800.0
2006-05-10 12:50:00,21.77,21.78,21.77,21.78,106400.0,12.1252,12.1307,12.1252,12.1307,106400.0
2006-05-10 12:55:00,21.77,21.8,21.77,21.77,197800.0,12.1252,12.1419,12.1252,12.1252,197800.0
2006-05-10 13:00:00,21.78,21.78,21.75,21.75,29200.0,12.1307,12.1307,12.114,12.114,29200.0
2006-05-10 13:05:00,21.75,21.77,21.75,21.76,57800.0,12.114,12.1252,12.114,12.1196,57800.0
2006-05-10 13:10:00,21.77,21.77,21.75,21.75,65200.0,12.1252,12.1252,12.114,12.114,65200.0
2006-05-10 13:15:00,21.75,21.76,21.75,21.75,63600.0,12.114,12.1196,12.114,12.114,63600.0
2006-05-10 13:20:00,21.75,21.76,21.75,21.76,176600.0,12.114,12.1196,12.114,12.1196,176600.0
2006-05-10 13:25:00,21.76,21.77,21.75,21.77,70400.0,12.1196,12.1252,12.114,12.1252,70400.0
2006-05-10 13:30:00,21.77,21.78,21.77,21.78,43400.0,12.1252,12.1307,12.1252,12.1307,43400.0
2006-05-10 13:35:00,21.78,21.78,21.77,21.78,66800.0,12.1307,12.1307,12.1252,12.1307,66800.0
2006-05-10 13:40:00,21.78,21.78,21.77,21.77,40800.0,12.1307,12.1307,12.1252,12.1252,40800.0
2006-05-10 13:45:00,21.78,21.78,21.77,21.77,55600.0,12.1307,12.1307,12.1252,12.1252,55600.0
2006-05-10 13:50:00,21.78,21.78,21.77,21.78,118400.0,12.1307,12.1307,12.1252,12.1307,118400.0
2006-05-10 13:55:00,21.77,21.8,21.77,21.8,146400.0,12.1252,12.1419,12.1252,12.1419,146400.0
2006-05-10 14:00:00,21.8,21.8,21.78,21.78,139800.0,12.1419,12.1419,12.1307,12.1307,139800.0
2006-05-10 14:05:00,21.78,21.79,21.78,21.78,195600.0,12.1307,12.1363,12.1307,12.1307,195600.0
2006-05-10 14:10:00,21.78,21.79,21.77,21.79,142000.0,12.1307,12.1363,12.1252,12.1363,142000.0
2006-05-10 14:15:00,21.78,21.81,21.76,21.79,364200.0,12.1307,12.1474,12.1196,12.1363,364200.0
2006-05-10 14:20:00,21.78,21.84,21.78,21.83,186200.0,12.1307,12.1641,12.1307,12.1586,186200.0
2006-05-10 14:25:00,21.81,21.83,21.75,21.76,197000.0,12.1474,12.1586,12.114,12.1196,197000.0
2006-05-10 14:30:00,21.77,21.83,21.77,21.82,217000.0,12.1252,12.1586,12.1252,12.153,217000.0
2006-05-10 14:35:00,21.82,21.83,21.79,21.82,152800.0,12.153,12.1586,12.1363,12.153,152800.0
2006-05-10 14:40:00,21.82,21.85,21.8,21.85,176000.0,12.153,12.1697,12.1419,12.1697,176000.0
2006-05-10 14:45:00,21.86,21.88,21.84,21.84,331800.0,12.1753,12.1864,12.1641,12.1641,331800.0
2006-05-10 14:50:00,21.84,21.86,21.83,21.85,295400.0,12.1641,12.1753,12.1586,12.1697,295400.0
2006-05-10 14:55:00,21.85,21.85,21.83,21.84,156800.0,12.1697,12.1697,12.1586,12.1641,156800.0
2006-05-10 15:00:00,21.84,21.85,21.8,21.8,265400.0,12.1641,12.1697,12.1419,12.1419,265400.0
2006-05-10 15:05:00,21.8,21.81,21.78,21.78,241800.0,12.1419,12.1474,12.1307,12.1307,241800.0
2006-05-10 15:10:00,21.78,21.78,21.75,21.76,247800.0,12.1307,12.1307,12.114,12.1196,247800.0
2006-05-10 15:15:00,21.76,21.79,21.75,21.78,170400.0,12.1196,12.1363,12.114,12.1307,170400.0
2006-05-10 15:20:00,21.78,21.79,21.78,21.79,148800.0,12.1307,12.1363,12.1307,12.1363,148800.0
2006-05-10 15:25:00,21.79,21.79,21.76,21.76,164000.0,12.1363,12.1363,12.1196,12.1196,164000.0
2006-05-10 15:30:00,21.77,21.77,21.74,21.74,844800.0,12.1252,12.1252,12.1084,12.1084,844800.0
2006-05-10 15:35:00,21.75,21.77,21.74,21.76,526600.0,12.114,12.1252,12.1084,12.1196,526600.0
2006-05-10 15:40:00,21.76,21.77,21.75,21.76,287800.0,12.1196,12.1252,12.114,12.1196,287800.0
2006-05-10 15:45:00,21.75,21.79,21.75,21.79,304400.0,12.114,12.1363,12.114,12.1363,304400.0
2006-05-10 15:50:00,21.79,21.8,21.77,21.8,442400.0,12.1363,12.1419,12.1252,12.1419,442400.0
2006-05-10 15:55:00,21.8,21.82,21.79,21.79,429200.0,12.1419,12.153,12.1363,12.1363,429200.0
2006-05-11 09:30:00,21.77,21.8,21.76,21.78,274600.0,12.1252,12.1419,12.1196,12.1307,274600.0
2006-05-11 09:35:00,21.77,21.78,21.75,21.75,72600.0,12.1252,12.1307,12.114,12.114,72600.0
2006-05-11 09:40:00,21.75,21.76,21.72,21.75,166800.0,12.114,12.1196,12.0973,12.114,166800.0
2006-05-11 09:45:00,21.75,21.75,21.72,21.74,217600.0,12.114,12.114,12.0973,12.1084,217600.0
2006-05-11 09:50:00,21.74,21.76,21.73,21.75,144600.0,12.1084,12.1196,12.1029,12.114,144600.0
2006-05-11 09:55:00,21.75,21.77,21.75,21.77,86600.0,12.114,12.1252,12.114,12.1252,86600.0
2006-05-11 10:00:00,21.77,21.78,21.76,21.77,187200.0,12.1252,12.1307,12.1196,12.1252,187200.0
2006-05-11 10:05:00,21.78,21.78,21.76,21.78,266800.0,12.1307,12.1307,12.1196,12.1307,266800.0
2006-05-11 10:10:00,21.78,21.79,21.77,21.79,149000.0,12.1307,12.1363,12.1252,12.1363,149000.0
2006-05-11 10:15:00,21.78,21.79,21.78,21.78,96800.0,12.1307,12.1363,12.1307,12.1307,96800.0
2006-05-11 10:20:00,21.78,21.79,21.78,21.79,56600.0,12.1307,12.1363,12.1307,12.1363,56600.0
2006-05-11 10:25:00,21.79,21.79,21.76,21.77,174200.0,12.1363,12.1363,12.1196,12.1252,174200.0
2006-05-11 10:30:00,21.77,21.78,21.75,21.77,141200.0,12.1252,12.1307,12.114,12.1252,141200.0
2006-05-11 10:35:00,21.78,21.78,21.77,21.78,82800.0,12.1307,12.1307,12.1252,12.1307,82800.0
2006-05-11 10:40:00,21.78,21.78,21.76,21.77,323600.0,12.1307,12.1307,12.1196,12.1252,323600.0
2006-05-11 10:45:00,21.76,21.78,21.76,21.77,176400.0,12.1196,12.1307,12.1196,12.1252,176400.0
2006-05-11 10:50:00,21.78,21.78,21.75,21.77,145400.0,12.1307,12.1307,12.114,12.1252,145400.0
2006-05-11 10:55:00,21.77,21.77,21.75,21.75,100600.0,12.1252,12.1252,12.114,12.114,100600.0
2006-05-11 11:00:00,21.75,21.76,21.75,21.75,92000.0,12.114,12.1196,12.114,12.114,92000.0
2006-05-11 11:05:00,21.75,21.77,21.75,21.75,147600.0,12.114,12.1252,12.114,12.114,147600.0
2006-05-11 11:10:00,21.75,21.76,21.75,21.75,88000.0,12.114,12.1196,12.114,12.114,88000.0
2006-05-11 11:15:00,21.75,21.78,21.75,21.77,331400.0,12.114,12.1307,12.114,12.1252,331400.0
2006-05-11 11:20:00,21.77,21.79,21.76,21.78,183200.0,12.1252,12.1363,12.1196,12.1307,183200.0
2006-05-11 11:25:00,21.77,21.79,21.75,21.76,466600.0,12.1252,12.1363,12.114,12.1196,466600.0
2006-05-11 11:30:00,21.77,21.78,21.75,21.77,191600.0,12.1252,12.1307,12.114,12.1252,191600.0
2006-05-11 11:35:00,21.78,21.78,21.75,21.75,222800.0,12.1307,12.1307,12.114,12.114,222800.0
2006-05-11 11:40:00,21.75,21.77,21.73,21.74,234800.0,12.114,12.1252,12.1029,12.1084,234800.0
2006-05-11 11:45:00,21.74,21.75,21.73,21.73,181600.0,12.1084,12.114,12.1029,12.1029,181600.0
2006-05-11 11:50:00,21.73,21.73,21.71,21.71,275400.0,12.1029,12.1029,12.0917,12.0917,275400.0
2006-05-11 11:55:00,21.71,21.73,21.71,21.72,77600.0,12.0917,12.1029,12.0917,12.0973,77600.0
2006-05-11 12:00:00,21.72,21.73,21.71,21.72,70200.0,12.0973,12.1029,12.0917,12.0973,70200.0
2006-05-11 12:05:00,21.72,21.73,21.7,21.7,125200.0,12.0973,12.1029,12.0862,12.0862,125200.0
2006-05-11 12:10:00,21.7,21.71,21.69,21.71,198800.0,12.0862,12.0917,12.0806,12.0917,198800.0
2006-05-11 12:15:00,21.71,21.71,21.7,21.7,79200.0,12.0917,12.0917,12.0862,12.0862,79200.0
2006-05-11 12:20:00,21.7,21.71,21.69,21.69,59800.0,12.0862,12.0917,12.0806,12.0806,59800.0
2006-05-11 12:25:00,21.7,21.7,21.7,21.7,87800.0,12.0862,12.0862,12.0862,12.0862,87800.0
2006-05-11 12:30:00,21.7,21.71,21.7,21.7,194200.0,12.0862,12.0917,12.0862,12.0862,194200.0
2006-05-11 12:35:00,21.7,21.74,21.7,21.74,94800.0,12.0862,12.1084,12.0862,12.1084,94800.0
2006-05-11 12:40:00,21.74,21.74,21.72,21.72,45800.0,12.1084,12.1084,12.0973,12.0973,45800.0
2006-05-11 12:45:00,21.72,21.73,21.72,21.72,66800.0,12.0973,12.1029,12.0973,12.0973,66800.0
2006-05-11 12:50:00,21.72,21.73,21.71,21.71,60800.0,12.0973,12.1029,12.0917,12.0917,60800.0
2006-05-11 12:55:00,21.72,21.74,21.71,21.73,49400.0,12.0973,12.1084,12.0917,12.1029,49400.0
2006-05-11 13:00:00,21.73,21.73,21.71,21.71,48000.0,12.1029,12.1029,12.0917,12.0917,48000.0
2006-05-11 13:05:00,21.72,21.75,21.71,21.74,144200.0,12.0973,12.114,12.0917,12.1084,144200.0
2006-05-11 13:10:00,21.73,21.74,21.73,21.74,119400.0,12.1029,12.1084,12.1029,12.1084,119400.0
2006-05-11 13:15:00,21.73,21.75,21.72,21.73,227800.0,12.1029,12.114,12.0973,12.1029,227800.0
2006-05-11 13:20:00,21.74,21.74,21.73,21.74,90400.0,12.1084,12.1084,12.1029,12.1084,90400.0
2006-05-11 13:25:00,21.73,21.73,21.72,21.73,135400.0,12.1029,12.1029,12.0973,12.1029,135400.0
2006-05-11 13:30:00,21.73,21.73,21.72,21.72,43200.0,12.1029,12.1029,12.0973,12.0973,43200.0
2006-05-11 13:35:00,21.73,21.74,21.72,21.74,69000.0,12.1029,12.1084,12.0973,12.1084,69000.0
2006-05-11 13:40:00,21.74,21.74,21.72,21.73,70600.0,12.1084,12.1084,12.0973,12.1029,70600.0
2006-05-11 13:45:00,21.74,21.75,21.72,21.75,173600.0,12.1084,12.114,12.0973,12.114,173600.0
2006-05-11 13:50:00,21.75,21.76,21.74,21.76,258000.0,12.114,12.1196,12.1084,12.1196,258000.0
2006-05-11 13:55:00,21.75,21.77,21.75,21.77,65000.0,12.114,12.1252,12.114,12.1252,65000.0
2006-05-11 14:00:00,21.77,21.78,21.77,21.77,115400.0,12.1252,12.1307,12.1252,12.1252,115400.0
2006-05-11 14:05:00,21.77,21.78,21.76,21.77,123600.0,12.1252,12.1307,12.1196,12.1252,123600.0
2006-05-11 14:10:00,21.76,21.77,21.76,21.77,92800.0,12.1196,12.1252,12.1196,12.1252,92800.0
2006-05-11 14:15:00,21.77,21.77,21.75,21.76,127000.0,12.1252,12.1252,12.114,12.1196,127000.0
2006-05-11 14:20:00,21.77,21.77,21.75,21.75,234000.0,12.1252,12.1252,12.114,12.114,234000.0
2006-05-11 14:25:00,21.75,21.76,21.74,21.74,428600.0,12.114,12.1196,12.1084,12.1084,428600.0
2006-05-11 14:30:00,21.74,21.74,21.71,21.72,99400.0,12.1084,12.1084,12.0917,12.0973,99400.0
2006-05-11 14:35:00,21.72,21.72,21.71,21.72,97400.0,12.0973,12.0973,12.0917,12.0973,97400.0
2006-05-11 14:40:00,21.72,21.74,21.72,21.73,577600.0,12.0973,12.1084,12.0973,12.1029,577600.0
2006-05-11 14:45:00,21.73,21.74,21.72,21.72,270400.0,12.1029,12.1084,12.0973,12.0973,270400.0
2006-05-11 14:50:00,21.72,21.73,21.71,21.71,282400.0,12.0973,12.1029,12.0917,12.0917,282400.0
2006-05-11 14:55:00,21.72,21.73,21.7,21.71,276400.0,12.0973,12.1029,12.0862,12.0917,276400.0
2006-05-11 15:00:00,21.71,21.72,21.7,21.71,377000.0,12.0917,12.0973,12.0862,12.0917,377000.0
2006-05-11 15:05:00,21.71,21.73,21.68,21.69,293200.0,12.0917,12.1029,12.075,12.0806,293200.0
2006-05-11 15:10:00,21.69,21.69,21.67,21.68,592200.0,12.0806,12.0806,12.0695,12.075,592200.0
2006-05-11 15:15:00,21.68,21.68,21.68,21.68,234800.0,12.075,12.075,12.075,12.075,234800.0
2006-05-11 15:20:00,21.68,21.68,21.67,21.68,366200.0,12.075,12.075,12.0695,12.075,366200.0
2006-05-11 15:25:00,21.68,21.69,21.66,21.66,362400.0,12.075,12.0806,12.0639,12.0639,362400.0
2006-05-11 15:30:00,21.66,21.66,21.64,21.66,405400.0,12.0639,12.0639,12.0527,12.0639,405400.0
2006-05-11 15:35:00,21.66,21.67,21.65,21.65,147000.0,12.0639,12.0695,12.0583,12.0583,147000.0
2006-05-11 15:40:00,21.65,21.66,21.64,21.65,310400.0,12.0583,12.0639,12.0527,12.0583,310400.0
2006-05-11 15:45:00,21.65,21.66,21.65,21.65,411400.0,12.0583,12.0639,12.0583,12.0583,411400.0
2006-05-11 15:50:00,21.65,21.7,21.65,21.7,413600.0,12.0583,12.0862,12.0583,12.0862,413600.0
2006-05-11 15:55:00,21.7,21.74,21.7,21.7,679000.0,12.0862,12.1084,12.0862,12.0862,679000.0
2006-05-12 09:30:00,21.64,21.67,21.61,21.62,426600.0,12.0527,12.0695,12.036,12.0416,426600.0
2006-05-12 09:35:00,21.61,21.65,21.61,21.65,175400.0,12.036,12.0583,12.036,12.0583,175400.0
2006-05-12 09:40:00,21.65,21.67,21.64,21.65,167200.0,12.0583,12.0695,12.0527,12.0583,167200.0
2006-05-12 09:45:00,21.64,21.67,21.63,21.65,216000.0,12.0527,12.0695,12.0472,12.0583,216000.0
2006-05-12 09:50:00,21.67,21.67,21.63,21.64,255800.0,12.0695,12.0695,12.0472,12.0527,255800.0
2006-05-12 09:55:00,21.64,21.68,21.63,21.67,116200.0,12.0527,12.075,12.0472,12.0695,116200.0
2006-05-12 10:00:00,21.67,21.7,21.66,21.67,178800.0,12.0695,12.0862,12.0639,12.0695,178800.0
2006-05-12 10:05:00,21.67,21.68,21.61,21.63,296000.0,12.0695,12.075,12.036,12.0472,296000.0
2006-05-12 10:10:00,21.63,21.65,21.61,21.62,482800.0,12.0472,12.0583,12.036,12.0416,482800.0
2006-05-12 10:15:00,21.61,21.64,21.6,21.6,275800.0,12.036,12.0527,12.0305,12.0305,275800.0
2006-05-12 10:20:00,21.61,21.63,21.59,21.61,124600.0,12.036,12.0472,12.0249,12.036,124600.0
2006-05-12 10:25:00,21.62,21.64,21.6,21.6,127800.0,12.0416,12.0527,12.0305,12.0305,127800.0
2006-05-12 10:30:00,21.6,21.6,21.59,21.6,64000.0,12.0305,12.0305,12.0249,12.0305,64000.0
2006-05-12 10:35:00,21.6,21.61,21.59,21.6,95000.0,12.0305,12.036,12.0249,12.0305,95000.0
2006-05-12 10:40:00,21.6,21.61,21.58,21.6,120600.0,12.0305,12.036,12.0193,12.0305,120600.0
2006-05-12 10:45:00,21.6,21.61,21.57,21.57,104400.0,12.0305,12.036,12.0138,12.0138,104400.0
2006-05-12 10:50:00,21.58,21.6,21.57,21.6,156400.0,12.0193,12.0305,12.0138,12.0305,156400.0
2006-05-12 10:55:00,21.6,21.6,21.58,21.6,144600.0,12.0305,12.0305,12.0193,12.0305,144600.0
2006-05-12 11:00:00,21.59,21.61,21.59,21.61,150800.0,12.0249,12.036,12.0249,12.036,150800.0
2006-05-12 11:05:00,21.61,21.62,21.61,21.61,60600.0,12.036,12.0416,12.036,12.036,60600.0
2006-05-12 11:10:00,21.61,21.62,21.58,21.61,177800.0,12.036,12.0416,12.0193,12.036,177800.0
2006-05-12 11:15:00,21.61,21.65,21.61,21.62,171200.0,12.036,12.0583,12.036,12.0416,171200.0
2006-05-12 11:20:00,21.63,21.65,21.61,21.64,126800.0,12.0472,12.0583,12.036,12.0527,126800.0
2006-05-12 11:25:00,21.64,21.64,21.62,21.63,82800.0,12.0527,12.0527,12.0416,12.0472,82800.0
2006-05-12 11:30:00,21.63,21.64,21.6,21.61,178800.0,12.0472,12.0527,12.0305,12.036,178800.0
2006-05-12 11:35:00,21.61,21.64,21.6,21.64,225800.0,12.036,12.0527,12.0305,12.0527,225800.0
2006-05-12 11:40:00,21.63,21.64,21.61,21.63,89400.0,12.0472,12.0527,12.036,12.0472,89400.0
2006-05-12 11:45:00,21.63,21.65,21.63,21.64,132200.0,12.0472,12.0583,12.0472,12.0527,132200.0
2006-05-12 11:50:00,21.65,21.65,21.62,21.63,148400.0,12.0583,12.0583,12.0416,12.0472,148400.0
2006-05-12 11:55:00,21.64,21.65,21.63,21.64,53200.0,12.0527,12.0583,12.0472,12.0527,53200.0
2006-05-12 12:00:00,21.64,21.67,21.63,21.64,98200.0,12.0527,12.0695,12.0472,12.0527,98200.0
2006-05-12 12:05:00,21.63,21.64,21.62,21.63,66400.0,12.0472,12.0527,12.0416,12.0472,66400.0
2006-05-12 12:10:00,21.63,21.64,21.63,21.63,99600.0,12.0472,12.0527,12.0472,12.0472,99600.0
2006-05-12 12:15:00,21.63,21.65,21.63,21.64,43800.0,12.0472,12.0583,12.0472,12.0527,43800.0
2006-05-12 12:20:00,21.64,21.65,21.63,21.64,38400.0,12.0527,12.0583,12.0472,12.0527,38400.0
2006-05-12 12:25:00,21.64,21.64,21.64,21.64,50400.0,12.0527,12.0527,12.0527,12.0527,50400.0
2006-05-12 12:30:00,21.64,21.64,21.63,21.63,225400.0,12.0527,12.0527,12.0472,12.0472,225400.0
2006-05-12 12:35:00,21.63,21.64,21.63,21.63,73800.0,12.0472,12.0527,12.0472,12.0472,73800.0
2006-05-12 12:40:00,21.63,21.65,21.63,21.65,198800.0,12.0472,12.0583,12.0472,12.0583,198800.0
2006-05-12 12:45:00,21.65,21.65,21.63,21.64,76400.0,12.0583,12.0583,12.0472,12.0527,76400.0
2006-05-12 12:50:00,21.64,21.64,21.61,21.61,372600.0,12.0527,12.0527,12.036,12.036,372600.0
2006-05-12 12:55:00,21.61,21.64,21.6,21.63,263200.0,12.036,12.0527,12.0305,12.0472,263200.0
2006-05-12 13:00:00,21.64,21.65,21.63,21.63,412600.0,12.0527,12.0583,12.0472,12.0472,412600.0
2006-05-12 13:05:00,21.63,21.64,21.63,21.64,364800.0,12.0472,12.0527,12.0472,12.0527,364800.0
2006-05-12 13:10:00,21.64,21.64,21.63,21.64,139800.0,12.0527,12.0527,12.0472,12.0527,139800.0
2006-05-12 13:15:00,21.64,21.65,21.63,21.64,695800.0,12.0527,12.0583,12.0472,12.0527,695800.0
2006-05-12 13:20:00,21.63,21.65,21.61,21.61,317400.0,12.0472,12.0583,12.036,12.036,317400.0
2006-05-12 13:25:00,21.61,21.63,21.6,21.61,213600.0,12.036,12.0472,12.0305,12.036,213600.0
2006-05-12 13:30:00,21.61,21.63,21.6,21.62,33400.0,12.036,12.0472,12.0305,12.0416,33400.0
2006-05-12 13:35:00,21.61,21.65,21.61,21.63,168800.0,12.036,12.0583,12.036,12.0472,168800.0
2006-05-12 13:40:00,21.63,21.63,21.6,21.61,83200.0,12.0472,12.0472,12.0305,12.036,83200.0
2006-05-12 13:45:00,21.61,21.61,21.59,21.59,114400.0,12.036,12.036,12.0249,12.0249,114400.0
2006-05-12 13:50:00,21.59,21.59,21.58,21.58,63600.0,12.0249,12.0249,12.0193,12.0193,63600.0
2006-05-12 13:55:00,21.58,21.6,21.58,21.58,111400.0,12.0193,12.0305,12.0193,12.0193,111400.0
2006-05-12 14:00:00,21.58,21.6,21.58,21.59,94800.0,12.0193,12.0305,12.0193,12.0249,94800.0
2006-05-12 14:05:00,21.59,21.61,21.58,21.59,104200.0,12.0249,12.036,12.0193,12.0249,104200.0
2006-05-12 14:10:00,21.58,21.64,21.58,21.64,123600.0,12.0193,12.0527,12.0193,12.0527,123600.0
2006-05-12 14:15:00,21.64,21.65,21.61,21.61,89200.0,12.0527,12.0583,12.036,12.036,89200.0
2006-05-12 14:20:00,21.61,21.62,21.61,21.61,130000.0,12.036,12.0416,12.036,12.036,130000.0
2006-05-12 14:25:00,21.61,21.61,21.59,21.59,107800.0,12.036,12.036,12.0249,12.0249,107800.0
2006-05-12 14:30:00,21.59,21.6,21.58,21.59,168600.0,12.0249,12.0305,12.0193,12.0249,168600.0
2006-05-12 14:35:00,21.6,21.6,21.58,21.6,102600.0,12.0305,12.0305,12.0193,12.0305,102600.0
2006-05-12 14:40:00,21.6,21.62,21.59,21.61,131200.0,12.0305,12.0416,12.0249,12.036,131200.0
2006-05-12 14:45:00,21.61,21.62,21.6,21.6,180000.0,12.036,12.0416,12.0305,12.0305,180000.0
2006-05-12 14:50:00,21.59,21.6,21.56,21.57,287000.0,12.0249,12.0305,12.0082,12.0138,287000.0
2006-05-12 14:55:00,21.57,21.58,21.56,21.57,219800.0,12.0138,12.0193,12.0082,12.0138,219800.0
2006-05-12 15:00:00,21.56,21.58,21.56,21.58,373000.0,12.0082,12.0193,12.0082,12.0193,373000.0
2006-05-12 15:05:00,21.58,21.58,21.57,21.58,203800.0,12.0193,12.0193,12.0138,12.0193,203800.0
2006-05-12 15:10:00,21.58,21.59,21.57,21.58,160000.0,12.0193,12.0249,12.0138,12.0193,160000.0
2006-05-12 15:15:00,21.58,21.59,21.58,21.58,293000.0,12.0193,12.0249,12.0193,12.0193,293000.0
2006-05-12 15:20:00,21.58,21.6,21.58,21.6,103200.0,12.0193,12.0305,12.0193,12.0305,103200.0
2006-05-12 15:25:00,21.59,21.6,21.59,21.59,103400.0,12.0249,12.0305,12.0249,12.0249,103400.0
2006-05-12 15:30:00,21.59,21.59,21.57,21.57,358200.0,12.0249,12.0249,12.0138,12.0138,358200.0
2006-05-12 15:35:00,21.57,21.58,21.56,21.57,183000.0,12.0138,12.0193,12.0082,12.0138,183000.0
2006-05-12 15:40:00,21.58,21.6,21.57,21.58,275800.0,12.0193,12.0305,12.0138,12.0193,275800.0
2006-05-12 15:45:00,21.58,21.6,21.58,21.59,164000.0,12.0193,12.0305,12.0193,12.0249,164000.0
2006-05-12 15:50:00,21.58,21.59,21.58,21.58,327800.0,12.0193,12.0249,12.0193,12.0193,327800.0
2006-05-12 15:55:00,21.58,21.6,21.57,21.59,467000.0,12.0193,12.0305,12.0138,12.0249,467000.0
2006-05-15 09:30:00,21.6,21.61,21.53,21.6,898400.0,12.0305,12.036,11.9915,12.0305,898400.0
2006-05-15 09:35:00,21.6,21.63,21.53,21.63,538200.0,12.0305,12.0472,11.9915,12.0472,538200.0
2006-05-15 09:40:00,21.63,21.68,21.63,21.65,250600.0,12.0472,12.075,12.0472,12.0583,250600.0
2006-05-15 09:45:00,21.66,21.68,21.66,21.67,207600.0,12.0639,12.075,12.0639,12.0695,207600.0
2006-05-15 09:50:00,21.58,21.7,21.58,21.68,169400.0,12.0193,12.0862,12.0193,12.075,169400.0
2006-05-15 09:55:00,21.68,21.69,21.66,21.68,205400.0,12.075,12.0806,12.0639,12.075,205400.0
2006-05-15 10:00:00,21.68,21.7,21.63,21.67,341600.0,12.075,12.0862,12.0472,12.0695,341600.0
2006-05-15 10:05:00,21.67,21.71,21.65,21.71,101800.0,12.0695,12.0917,12.0583,12.0917,101800.0
2006-05-15 10:10:00,21.71,21.72,21.68,21.72,174800.0,12.0917,12.0973,12.075,12.0973,174800.0
2006-05-15 10:15:00,21.72,21.74,21.72,21.74,238000.0,12.0973,12.1084,12.0973,12.1084,238000.0
2006-05-15 10:20:00,21.74,21.75,21.67,21.68,177200.0,12.1084,12.114,12.0695,12.075,177200.0
2006-05-15 10:25:00,21.67,21.7,21.66,21.7,113200.0,12.0695,12.0862,12.0639,12.0862,113200.0
2006-05-15 10:30:00,21.7,21.7,21.67,21.7,160800.0,12.0862,12.0862,12.0695,12.0862,160800.0
2006-05-15 10:35:00,21.7,21.71,21.68,21.68,70400.0,12.0862,12.0917,12.075,12.075,70400.0
2006-05-15 10:40:00,21.69,21.72,21.68,21.69,114200.0,12.0806,12.0973,12.075,12.0806,114200.0
2006-05-15 10:45:00,21.7,21.7,21.68,21.68,127600.0,12.0862,12.0862,12.075,12.075,127600.0
2006-05-15 10:50:00,21.69,21.7,21.66,21.68,145200.0,12.0806,12.0862,12.0639,12.075,145200.0
2006-05-15 10:55:00,21.68,21.68,21.64,21.64,62200.0,12.075,12.075,12.0527,12.0527,62200.0
2006-05-15 11:00:00,21.64,21.66,21.63,21.64,121600.0,12.0527,12.0639,12.0472,12.0527,121600.0
2006-05-15 11:05:00,21.65,21.68,21.63,21.66,274000.0,12.0583,12.075,12.0472,12.0639,274000.0
2006-05-15 11:10:00,21.65,21.68,21.65,21.67,69000.0,12.0583,12.075,12.0583,12.0695,69000.0
2006-05-15 11:15:00,21.67,21.67,21.65,21.66,76200.0,12.0695,12.0695,12.0583,12.0639,76200.0
2006-05-15 11:20:00,21.67,21.68,21.65,21.65,182800.0,12.0695,12.075,12.0583,12.0583,182800.0
2006-05-15 11:25:00,21.66,21.66,21.65,21.66,27200.0,12.0639,12.0639,12.0583,12.0639,27200.0
2006-05-15 11:30:00,21.65,21.68,21.65,21.66,74400.0,12.0583,12.075,12.0583,12.0639,74400.0
2006-05-15 11:35:00,21.66,21.68,21.65,21.68,103400.0,12.0639,12.075,12.0583,12.075,103400.0
2006-05-15 11:40:00,21.68,21.69,21.67,21.68,43600.0,12.075,12.0806,12.0695,12.075,43600.0
2006-05-15 11:45:00,21.67,21.68,21.66,21.68,66400.0,12.0695,12.075,12.0639,12.075,66400.0
2006-05-15 11:50:00,21.68,21.7,21.68,21.69,73800.0,12.075,12.0862,12.075,12.0806,73800.0
2006-05-15 11:55:00,21.69,21.7,21.68,21.69,102800.0,12.0806,12.0862,12.075,12.0806,102800.0
2006-05-15 12:00:00,21.7,21.7,21.68,21.7,55200.0,12.0862,12.0862,12.075,12.0862,55200.0
2006-05-15 12:05:00,21.7,21.7,21.67,21.68,109400.0,12.0862,12.0862,12.0695,12.075,109400.0
2006-05-15 12:10:00,21.68,21.68,21.66,21.66,49600.0,12.075,12.075,12.0639,12.0639,49600.0
2006-05-15 12:15:00,21.66,21.67,21.65,21.65,59800.0,12.0639,12.0695,12.0583,12.0583,59800.0
2006-05-15 12:20:00,21.65,21.65,21.64,21.65,128600.0,12.0583,12.0583,12.0527,12.0583,128600.0
2006-05-15 12:25:00,21.65,21.66,21.65,21.66,30200.0,12.0583,12.0639,12.0583,12.0639,30200.0
2006-05-15 12:30:00,21.66,21.67,21.65,21.67,64200.0,12.0639,12.0695,12.0583,12.0695,64200.0
2006-05-15 12:35:00,21.67,21.68,21.67,21.68,59000.0,12.0695,12.075,12.0695,12.075,59000.0
2006-05-15 12:40:00,21.68,21.68,21.67,21.68,66400.0,12.075,12.075,12.0695,12.075,66400.0
2006-05-15 12:45:00,21.68,21.68,21.66,21.67,79800.0,12.075,12.075,12.0639,12.0695,79800.0
2006-05-15 12:50:00,21.67,21.67,21.66,21.67,26600.0,12.0695,12.0695,12.0639,12.0695,26600.0
2006-05-15 12:55:00,21.67,21.67,21.66,21.67,63800.0,12.0695,12.0695,12.0639,12.0695,63800.0
2006-05-15 13:00:00,21.67,21.67,21.65,21.67,177000.0,12.0695,12.0695,12.0583,12.0695,177000.0
2006-05-15 13:05:00,21.67,21.67,21.65,21.66,108400.0,12.0695,12.0695,12.0583,12.0639,108400.0
2006-05-15 13:10:00,21.66,21.68,21.66,21.68,45200.0,12.0639,12.075,12.0639,12.075,45200.0
2006-05-15 13:15:00,21.68,21.68,21.66,21.67,147000.0,12.075,12.075,12.0639,12.0695,147000.0
2006-05-15 13:20:00,21.67,21.67,21.63,21.65,148200.0,12.0695,12.0695,12.0472,12.0583,148200.0
2006-05-15 13:25:00,21.65,21.66,21.64,21.66,100400.0,12.0583,12.0639,12.0527,12.0639,100400.0
2006-05-15 13:30:00,21.66,21.67,21.65,21.67,111000.0,12.0639,12.0695,12.0583,12.0695,111000.0
2006-05-15 13:35:00,21.66,21.67,21.65,21.67,97600.0,12.0639,12.0695,12.0583,12.0695,97600.0
2006-05-15 13:40:00,21.67,21.68,21.67,21.68,114200.0,12.0695,12.075,12.0695,12.075,114200.0
2006-05-15 13:45:00,21.68,21.71,21.68,21.7,171400.0,12.075,12.0917,12.075,12.0862,171400.0
2006-05-15 13:50:00,21.7,21.71,21.67,21.7,249400.0,12.0862,12.0917,12.0695,12.0862,249400.0
2006-05-15 13:55:00,21.7,21.73,21.69,21.73,156200.0,12.0862,12.1029,12.0806,12.1029,156200.0
2006-05-15 14:00:00,21.73,21.78,21.73,21.78,319200.0,12.1029,12.1307,12.1029,12.1307,319200.0
2006-05-15 14:05:00,21.77,21.78,21.75,21.77,132400.0,12.1252,12.1307,12.114,12.1252,132400.0
2006-05-15 14:10:00,21.77,21.78,21.75,21.75,147800.0,12.1252,12.1307,12.114,12.114,147800.0
2006-05-15 14:15:00,21.75,21.79,21.74,21.75,169800.0,12.114,12.1363,12.1084,12.114,169800.0
2006-05-15 14:20:00,21.76,21.79,21.76,21.79,109000.0,12.1196,12.1363,12.1196,12.1363,109000.0
2006-05-15 14:25:00,21.79,21.83,21.78,21.83,370800.0,12.1363,12.1586,12.1307,12.1586,370800.0
2006-05-15 14:30:00,21.83,21.85,21.82,21.83,366800.0,12.1586,12.1697,12.153,12.1586,366800.0
2006-05-15 14:35:00,21.83,21.88,21.83,21.88,381600.0,12.1586,12.1864,12.1586,12.1864,381600.0
2006-05-15 14:40:00,21.87,21.88,21.86,21.86,237000.0,12.1808,12.1864,12.1753,12.1753,237000.0
2006-05-15 14:45:00,21.86,21.86,21.83,21.85,180600.0,12.1753,12.1753,12.1586,12.1697,180600.0
2006-05-15 14:50:00,21.85,21.88,21.85,21.86,148200.0,12.1697,12.1864,12.1697,12.1753,148200.0
2006-05-15 14:55:00,21.86,21.89,21.86,21.86,215600.0,12.1753,12.192,12.1753,12.1753,215600.0
2006-05-15 15:00:00,21.86,21.89,21.86,21.88,176600.0,12.1753,12.192,12.1753,12.1864,176600.0
2006-05-15 15:05:00,21.89,21.92,21.88,21.92,426000.0,12.192,12.2087,12.1864,12.2087,426000.0
2006-05-15 15:10:00,21.92,21.97,21.91,21.97,582000.0,12.2087,12.2365,12.2031,12.2365,582000.0
2006-05-15 15:15:00,21.97,21.99,21.85,21.97,857400.0,12.2365,12.2477,12.1697,12.2365,857400.0
2006-05-15 15:20:00,21.97,22.0,21.96,22.0,978200.0,12.2365,12.2533,12.231,12.2533,978200.0
2006-05-15 15:25:00,22.0,22.0,21.98,21.98,489000.0,12.2533,12.2533,12.2421,12.2421,489000.0
2006-05-15 15:30:00,21.98,21.98,21.96,21.97,378000.0,12.2421,12.2421,12.231,12.2365,378000.0
2006-05-15 15:35:00,21.97,21.99,21.95,21.95,683600.0,12.2365,12.2477,12.2254,12.2254,683600.0
2006-05-15 15:40:00,21.95,21.96,21.94,21.95,445000.0,12.2254,12.231,12.2198,12.2254,445000.0
2006-05-15 15:45:00,21.95,21.96,21.94,21.95,499800.0,12.2254,12.231,12.2198,12.2254,499800.0
2006-05-15 15:50:00,21.95,21.98,21.95,21.96,461400.0,12.2254,12.2421,12.2254,12.231,461400.0
2006-05-15 15:55:00,21.96,21.97,21.95,21.97,498600.0,12.231,12.2365,12.2254,12.2365,498600.0
2006-05-16 09:30:00,22.07,22.07,22.0,22.05,574000.0,12.2922,12.2922,12.2533,12.2811,574000.0
2006-05-16 09:35:00,22.05,22.05,22.03,22.03,302000.0,12.2811,12.2811,12.27,12.27,302000.0
2006-05-16 09:40:00,22.05,22.07,22.03,22.07,325200.0,12.2811,12.2922,12.27,12.2922,325200.0
2006-05-16 09:45:00,22.07,22.1,22.04,22.08,483400.0,12.2922,12.309,12.2755,12.2978,483400.0
2006-05-16 09:50:00,22.08,22.1,22.08,22.08,306000.0,12.2978,12.309,12.2978,12.2978,306000.0
2006-05-16 09:55:00,22.08,22.09,22.05,22.08,518800.0,12.2978,12.3034,12.2811,12.2978,518800.0
2006-05-16 10:00:00,22.07,22.09,22.07,22.09,255600.0,12.2922,12.3034,12.2922,12.3034,255600.0
2006-05-16 10:05:00,22.09,22.09,22.06,22.06,215800.0,12.3034,12.3034,12.2867,12.2867,215800.0
2006-05-16 10:10:00,22.06,22.07,22.05,22.06,263000.0,12.2867,12.2922,12.2811,12.2867,263000.0
2006-05-16 10:15:00,22.05,22.06,22.02,22.03,664400.0,12.2811,12.2867,12.2644,12.27,664400.0
2006-05-16 10:20:00,22.03,22.06,22.02,22.05,323000.0,12.27,12.2867,12.2644,12.2811,323000.0
2006-05-16 10:25:00,22.05,22.06,22.05,22.05,132800.0,12.2811,12.2867,12.2811,12.2811,132800.0
2006-05-16 10:30:00,22.05,22.06,22.05,22.06,108000.0,12.2811,12.2867,12.2811,12.2867,108000.0
2006-05-16 10:35:00,22.06,22.06,22.03,22.04,215000.0,12.2867,12.2867,12.27,12.2755,215000.0
2006-05-16 10:40:00,22.04,22.05,22.03,22.05,94400.0,12.2755,12.2811,12.27,12.2811,94400.0
2006-05-16 10:45:00,22.05,22.07,22.04,22.07,118000.0,12.2811,12.2922,12.2755,12.2922,118000.0
2006-05-16 10:50:00,22.07,22.07,22.04,22.07,209000.0,12.2922,12.2922,12.2755,12.2922,209000.0
2006-05-16 10:55:00,22.07,22.07,22.05,22.05,158000.0,12.2922,12.2922,12.2811,12.2811,158000.0
2006-05-16 11:00:00,22.05,22.08,22.04,22.08,150000.0,12.2811,12.2978,12.2755,12.2978,150000.0
2006-05-16 11:05:00,22.07,22.08,22.06,22.07,174400.0,12.2922,12.2978,12.2867,12.2922,174400.0
2006-05-16 11:10:00,22.06,22.08,22.05,22.07,150000.0,12.2867,12.2978,12.2811,12.2922,150000.0
2006-05-16 11:15:00,22.07,22.08,22.06,22.07,87600.0,12.2922,12.2978,12.2867,12.2922,87600.0
2006-05-16 11:20:00,22.07,22.07,22.06,22.06,111800.0,12.2922,12.2922,12.2867,12.2867,111800.0
2006-05-16 11:25:00,22.06,22.07,22.05,22.07,394400.0,12.2867,12.2922,12.2811,12.2922,394400.0
2006-05-16 11:30:00,22.07,22.09,22.06,22.08,287000.0,12.2922,12.3034,12.2867,12.2978,287000.0
2006-05-16 11:35:00,22.08,22.1,22.07,22.08,240000.0,12.2978,12.309,12.2922,12.2978,240000.0
2006-05-16 11:40:00,22.09,22.09,22.06,22.06,203200.0,12.3034,12.3034,12.2867,12.2867,203200.0
2006-05-16 11:45:00,22.05,22.09,22.05,22.07,208000.0,12.2811,12.3034,12.2811,12.2922,208000.0
2006-05-16 11:50:00,22.06,22.07,22.05,22.06,74800.0,12.2867,12.2922,12.2811,12.2867,74800.0
2006-05-16 11:55:00,22.06,22.06,22.05,22.06,64800.0,12.2867,12.2867,12.2811,12.2867,64800.0
2006-05-16 12:00:00,22.06,22.07,22.03,22.03,123800.0,12.2867,12.2922,12.27,12.27,123800.0
2006-05-16 12:05:00,22.04,22.04,22.03,22.03,73400.0,12.2755,12.2755,12.27,12.27,73400.0
2006-05-16 12:10:00,22.04,22.04,22.03,22.03,79800.0,12.2755,12.2755,12.27,12.27,79800.0
2006-05-16 12:15:00,22.03,22.04,22.03,22.04,90800.0,12.27,12.2755,12.27,12.2755,90800.0
2006-05-16 12:20:00,22.04,22.05,22.03,22.03,105000.0,12.2755,12.2811,12.27,12.27,105000.0
2006-05-16 12:25:00,22.04,22.05,22.03,22.04,44200.0,12.2755,12.2811,12.27,12.2755,44200.0
2006-05-16 12:30:00,22.04,22.07,22.04,22.07,144800.0,12.2755,12.2922,12.2755,12.2922,144800.0
2006-05-16 12:35:00,22.07,22.09,22.06,22.07,245400.0,12.2922,12.3034,12.2867,12.2922,245400.0
2006-05-16 12:40:00,22.07,22.08,22.06,22.06,63800.0,12.2922,12.2978,12.2867,12.2867,63800.0
2006-05-16 12:45:00,22.06,22.07,22.04,22.04,107200.0,12.2867,12.2922,12.2755,12.2755,107200.0
2006-05-16 12:50:00,22.04,22.07,22.04,22.05,84600.0,12.2755,12.2922,12.2755,12.2811,84600.0
2006-05-16 12:55:00,22.06,22.07,22.05,22.06,127600.0,12.2867,12.2922,12.2811,12.2867,127600.0
2006-05-16 13:00:00,22.07,22.07,22.05,22.05,81400.0,12.2922,12.2922,12.2811,12.2811,81400.0
2006-05-16 13:05:00,22.05,22.05,22.03,22.05,176400.0,12.2811,12.2811,12.27,12.2811,176400.0
2006-05-16 13:10:00,22.05,22.05,22.03,22.03,105800.0,12.2811,12.2811,12.27,12.27,105800.0
2006-05-16 13:15:00,22.03,22.03,22.02,22.02,172000.0,12.27,12.27,12.2644,12.2644,172000.0
2006-05-16 13:20:00,22.02,22.03,22.02,22.03,115800.0,12.2644,12.27,12.2644,12.27,115800.0
2006-05-16 13:25:00,22.03,22.03,22.01,22.03,177000.0,12.27,12.27,12.2588,12.27,177000.0
2006-05-16 13:30:00,22.03,22.03,22.03,22.03,303600.0,12.27,12.27,12.27,12.27,303600.0
2006-05-16 13:35:00,22.03,22.03,22.02,22.03,115400.0,12.27,12.27,12.2644,12.27,115400.0
2006-05-16 13:40:00,22.03,22.03,22.0,22.02,148000.0,12.27,12.27,12.2533,12.2644,148000.0
2006-05-16 13:45:00,22.02,22.02,22.0,22.02,166200.0,12.2644,12.2644,12.2533,12.2644,166200.0
2006-05-16 13:50:00,22.01,22.02,22.01,22.02,68600.0,12.2588,12.2644,12.2588,12.2644,68600.0
2006-05-16 13:55:00,22.02,22.02,22.02,22.02,72200.0,12.2644,12.2644,12.2644,12.2644,72200.0
2006-05-16 14:00:00,22.02,22.02,21.99,22.0,168200.0,12.2644,12.2644,12.2477,12.2533,168200.0
2006-05-16 14:05:00,22.0,22.0,22.0,22.0,98800.0,12.2533,12.2533,12.2533,12.2533,98800.0
2006-05-16 14:10:00,22.0,22.0,21.98,21.99,167000.0,12.2533,12.2533,12.2421,12.2477,167000.0
2006-05-16 14:15:00,21.99,22.0,21.99,22.0,123800.0,12.2477,12.2533,12.2477,12.2533,123800.0
2006-05-16 14:20:00,21.99,22.0,21.98,21.98,96800.0,12.2477,12.2533,12.2421,12.2421,96800.0
2006-05-16 14:25:00,21.97,21.99,21.96,21.99,187800.0,12.2365,12.2477,12.231,12.2477,187800.0
2006-05-16 14:30:00,22.0,22.0,21.99,22.0,141400.0,12.2533,12.2533,12.2477,12.2533,141400.0
2006-05-16 14:35:00,22.0,22.0,21.99,21.99,112600.0,12.2533,12.2533,12.2477,12.2477,112600.0
2006-05-16 14:40:00,21.99,22.0,21.97,21.97,123600.0,12.2477,12.2533,12.2365,12.2365,123600.0
2006-05-16 14:45:00,21.97,21.97,21.95,21.96,171000.0,12.2365,12.2365,12.2254,12.231,171000.0
2006-05-16 14:50:00,21.96,21.96,21.96,21.96,118800.0,12.231,12.231,12.231,12.231,118800.0
2006-05-16 14:55:00,21.95,21.95,21.9,21.9,251800.0,12.2254,12.2254,12.1976,12.1976,251800.0
2006-05-16 15:00:00,21.9,21.91,21.89,21.9,312200.0,12.1976,12.2031,12.192,12.1976,312200.0
2006-05-16 15:05:00,21.9,21.91,21.89,21.89,273400.0,12.1976,12.2031,12.192,12.192,273400.0
2006-05-16 15:10:00,21.89,21.9,21.84,21.87,540200.0,12.192,12.1976,12.1641,12.1808,540200.0
2006-05-16 15:15:00,21.87,21.87,21.83,21.83,211200.0,12.1808,12.1808,12.1586,12.1586,211200.0
2006-05-16 15:20:00,21.83,21.86,21.82,21.86,416800.0,12.1586,12.1753,12.153,12.1753,416800.0
2006-05-16 15:25:00,21.86,21.86,21.85,21.86,175200.0,12.1753,12.1753,12.1697,12.1753,175200.0
2006-05-16 15:30:00,21.86,21.9,21.86,21.9,244800.0,12.1753,12.1976,12.1753,12.1976,244800.0
2006-05-16 15:35:00,21.89,21.93,21.89,21.93,393800.0,12.192,12.2143,12.192,12.2143,393800.0
2006-05-16 15:40:00,21.93,21.93,21.91,21.91,415800.0,12.2143,12.2143,12.2031,12.2031,415800.0
2006-05-16 15:45:00,21.91,21.93,21.91,21.92,298000.0,12.2031,12.2143,12.2031,12.2087,298000.0
2006-05-16 15:50:00,21.92,21.95,21.91,21.94,336200.0,12.2087,12.2254,12.2031,12.2198,336200.0
2006-05-16 15:55:00,21.95,21.95,21.91,21.93,502000.0,12.2254,12.2254,12.2031,12.2143,502000.0
2006-05-17 09:30:00,21.88,21.9,21.84,21.85,278200.0,12.1864,12.1976,12.1641,12.1697,278200.0
2006-05-17 09:35:00,21.84,21.92,21.84,21.89,144200.0,12.1641,12.2087,12.1641,12.192,144200.0
2006-05-17 09:40:00,21.9,21.93,21.88,21.91,192000.0,12.1976,12.2143,12.1864,12.2031,192000.0
2006-05-17 09:45:00,21.91,21.97,21.9,21.96,219200.0,12.2031,12.2365,12.1976,12.231,219200.0
2006-05-17 09:50:00,21.97,21.98,21.93,21.93,366200.0,12.2365,12.2421,12.2143,12.2143,366200.0
2006-05-17 09:55:00,21.92,21.94,21.9,21.92,261800.0,12.2087,12.2198,12.1976,12.2087,261800.0
2006-05-17 10:00:00,21.93,21.93,21.88,21.91,218400.0,12.2143,12.2143,12.1864,12.2031,218400.0
2006-05-17 10:05:00,21.91,21.93,21.9,21.91,219600.0,12.2031,12.2143,12.1976,12.2031,219600.0
2006-05-17 10:10:00,21.92,21.92,21.89,21.9,79400.0,12.2087,12.2087,12.192,12.1976,79400.0
2006-05-17 10:15:00,21.91,21.91,21.89,21.9,181200.0,12.2031,12.2031,12.192,12.1976,181200.0
2006-05-17 10:20:00,21.9,21.91,21.89,21.9,72600.0,12.1976,12.2031,12.192,12.1976,72600.0
2006-05-17 10:25:00,21.9,21.93,21.9,21.91,156400.0,12.1976,12.2143,12.1976,12.2031,156400.0
2006-05-17 10:30:00,21.91,21.93,21.9,21.92,109600.0,12.2031,12.2143,12.1976,12.2087,109600.0
2006-05-17 10:35:00,21.92,21.92,21.91,21.91,244600.0,12.2087,12.2087,12.2031,12.2031,244600.0
2006-05-17 10:40:00,21.91,21.95,21.91,21.95,283000.0,12.2031,12.2254,12.2031,12.2254,283000.0
2006-05-17 10:45:00,21.95,21.96,21.93,21.95,315000.0,12.2254,12.231,12.2143,12.2254,315000.0
2006-05-17 10:50:00,21.95,21.97,21.93,21.96,132000.0,12.2254,12.2365,12.2143,12.231,132000.0
2006-05-17 10:55:00,21.96,21.99,21.96,21.98,208200.0,12.231,12.2477,12.231,12.2421,208200.0
2006-05-17 11:00:00,21.98,21.98,21.96,21.96,218000.0,12.2421,12.2421,12.231,12.231,218000.0
2006-05-17 11:05:00,21.96,21.97,21.94,21.95,393000.0,12.231,12.2365,12.2198,12.2254,393000.0
2006-05-17 11:10:00,21.95,21.96,21.92,21.93,235400.0,12.2254,12.231,12.2087,12.2143,235400.0
2006-05-17 11:15:00,21.92,21.93,21.91,21.93,136400.0,12.2087,12.2143,12.2031,12.2143,136400.0
2006-05-17 11:20:00,21.93,21.95,21.91,21.91,289000.0,12.2143,12.2254,12.2031,12.2031,289000.0
2006-05-17 11:25:00,21.91,21.92,21.83,21.84,425800.0,12.2031,12.2087,12.1586,12.1641,425800.0
2006-05-17 11:30:00,21.83,21.85,21.78,21.83,288200.0,12.1586,12.1697,12.1307,12.1586,288200.0
2006-05-17 11:35:00,21.83,21.89,21.83,21.88,245200.0,12.1586,12.192,12.1586,12.1864,245200.0
2006-05-17 11:40:00,21.88,21.9,21.86,21.88,291800.0,12.1864,12.1976,12.1753,12.1864,291800.0
2006-05-17 11:45:00,21.88,21.91,21.88,21.9,365600.0,12.1864,12.2031,12.1864,12.1976,365600.0
2006-05-17 11:50:00,21.9,21.91,21.89,21.9,113600.0,12.1976,12.2031,12.192,12.1976,113600.0
2006-05-17 11:55:00,21.9,21.92,21.89,21.89,164400.0,12.1976,12.2087,12.192,12.192,164400.0
2006-05-17 12:00:00,21.89,21.9,21.88,21.9,121800.0,12.192,12.1976,12.1864,12.1976,121800.0
2006-05-17 12:05:00,21.9,21.92,21.9,21.9,103000.0,12.1976,12.2087,12.1976,12.1976,103000.0
2006-05-17 12:10:00,21.9,21.92,21.9,21.91,36800.0,12.1976,12.2087,12.1976,12.2031,36800.0
2006-05-17 12:15:00,21.91,21.93,21.91,21.92,108200.0,12.2031,12.2143,12.2031,12.2087,108200.0
2006-05-17 12:20:00,21.92,21.92,21.88,21.89,152000.0,12.2087,12.2087,12.1864,12.192,152000.0
2006-05-17 12:25:00,21.89,21.9,21.85,21.86,165600.0,12.192,12.1976,12.1697,12.1753,165600.0
2006-05-17 12:30:00,21.86,21.88,21.85,21.86,119200.0,12.1753,12.1864,12.1697,12.1753,119200.0
2006-05-17 12:35:00,21.86,21.89,21.86,21.88,54800.0,12.1753,12.192,12.1753,12.1864,54800.0
2006-05-17 12:40:00,21.89,21.89,21.86,21.86,136200.0,12.192,12.192,12.1753,12.1753,136200.0
2006-05-17 12:45:00,21.86,21.86,21.84,21.85,185400.0,12.1753,12.1753,12.1641,12.1697,185400.0
2006-05-17 12:50:00,21.85,21.85,21.81,21.83,185000.0,12.1697,12.1697,12.1474,12.1586,185000.0
2006-05-17 12:55:00,21.83,21.89,21.83,21.88,145000.0,12.1586,12.192,12.1586,12.1864,145000.0
2006-05-17 13:00:00,21.89,21.91,21.86,21.86,119200.0,12.192,12.2031,12.1753,12.1753,119200.0
2006-05-17 13:05:00,21.85,21.86,21.82,21.82,138200.0,12.1697,12.1753,12.153,12.153,138200.0
2006-05-17 13:10:00,21.82,21.83,21.8,21.82,84200.0,12.153,12.1586,12.1419,12.153,84200.0
2006-05-17 13:15:00,21.81,21.83,21.78,21.83,127400.0,12.1474,12.1586,12.1307,12.1586,127400.0
2006-05-17 13:20:00,21.82,21.83,21.81,21.82,172000.0,12.153,12.1586,12.1474,12.153,172000.0
2006-05-17 13:25:00,21.82,21.82,21.79,21.81,115800.0,12.153,12.153,12.1363,12.1474,115800.0
2006-05-17 13:30:00,21.81,21.89,21.81,21.82,120800.0,12.1474,12.192,12.1474,12.153,120800.0
2006-05-17 13:35:00,21.82,21.83,21.81,21.82,48800.0,12.153,12.1586,12.1474,12.153,48800.0
2006-05-17 13:40:00,21.82,21.83,21.81,21.83,219800.0,12.153,12.1586,12.1474,12.1586,219800.0
2006-05-17 13:45:00,21.82,21.84,21.82,21.83,124200.0,12.153,12.1641,12.153,12.1586,124200.0
2006-05-17 13:50:00,21.83,21.84,21.81,21.82,158800.0,12.1586,12.1641,12.1474,12.153,158800.0
2006-05-17 13:55:00,21.82,21.82,21.79,21.79,167400.0,12.153,12.153,12.1363,12.1363,167400.0
2006-05-17 14:00:00,21.79,21.79,21.77,21.77,195200.0,12.1363,12.1363,12.1252,12.1252,195200.0
2006-05-17 14:05:00,21.78,21.78,21.77,21.78,142400.0,12.1307,12.1307,12.1252,12.1307,142400.0
2006-05-17 14:10:00,21.78,21.79,21.76,21.77,196800.0,12.1307,12.1363,12.1196,12.1252,196800.0
2006-05-17 14:15:00,21.77,21.77,21.71,21.71,336400.0,12.1252,12.1252,12.0917,12.0917,336400.0
2006-05-17 14:20:00,21.71,21.72,21.7,21.71,379600.0,12.0917,12.0973,12.0862,12.0917,379600.0
2006-05-17 14:25:00,21.71,21.72,21.7,21.71,272000.0,12.0917,12.0973,12.0862,12.0917,272000.0
2006-05-17 14:30:00,21.71,21.72,21.7,21.7,150600.0,12.0917,12.0973,12.0862,12.0862,150600.0
2006-05-17 14:35:00,21.7,21.71,21.67,21.68,451000.0,12.0862,12.0917,12.0695,12.075,451000.0
2006-05-17 14:40:00,21.68,21.69,21.67,21.69,244200.0,12.075,12.0806,12.0695,12.0806,244200.0
2006-05-17 14:45:00,21.69,21.69,21.61,21.61,396800.0,12.0806,12.0806,12.036,12.036,396800.0
2006-05-17 14:50:00,21.61,21.64,21.6,21.64,269800.0,12.036,12.0527,12.0305,12.0527,269800.0
2006-05-17 14:55:00,21.64,21.68,21.64,21.67,191600.0,12.0527,12.075,12.0527,12.0695,191600.0
2006-05-17 15:00:00,21.67,21.74,21.67,21.74,481600.0,12.0695,12.1084,12.0695,12.1084,481600.0
2006-05-17 15:05:00,21.74,21.81,21.74,21.78,410000.0,12.1084,12.1474,12.1084,12.1307,410000.0
2006-05-17 15:10:00,21.78,21.8,21.77,21.8,401400.0,12.1307,12.1419,12.1252,12.1419,401400.0
2006-05-17 15:15:00,21.81,21.83,21.8,21.82,169600.0,12.1474,12.1586,12.1419,12.153,169600.0
2006-05-17 15:20:00,21.82,21.82,21.81,21.81,172000.0,12.153,12.153,12.1474,12.1474,172000.0
2006-05-17 15:25:00,21.81,21.84,21.8,21.83,184400.0,12.1474,12.1641,12.1419,12.1586,184400.0
2006-05-17 15:30:00,21.83,21.84,21.82,21.83,210200.0,12.1586,12.1641,12.153,12.1586,210200.0
2006-05-17 15:35:00,21.83,21.85,21.83,21.84,213600.0,12.1586,12.1697,12.1586,12.1641,213600.0
2006-05-17 15:40:00,21.84,21.84,21.82,21.83,362600.0,12.1641,12.1641,12.153,12.1586,362600.0
2006-05-17 15:45:00,21.83,21.84,21.79,21.79,381400.0,12.1586,12.1641,12.1363,12.1363,381400.0
2006-05-17 15:50:00,21.8,21.81,21.77,21.78,395800.0,12.1419,12.1474,12.1252,12.1307,395800.0
2006-05-17 15:55:00,21.78,21.79,21.76,21.78,562200.0,12.1307,12.1363,12.1196,12.1307,562200.0
2006-05-18 09:30:00,21.79,21.83,21.76,21.8,288000.0,12.1363,12.1586,12.1196,12.1419,288000.0
2006-05-18 09:35:00,21.82,21.83,21.8,21.81,205800.0,12.153,12.1586,12.1419,12.1474,205800.0
2006-05-18 09:40:00,21.82,21.82,21.78,21.79,147000.0,12.153,12.153,12.1307,12.1363,147000.0
2006-05-18 09:45:00,21.79,21.81,21.77,21.78,126200.0,12.1363,12.1474,12.1252,12.1307,126200.0
2006-05-18 09:50:00,21.78,21.8,21.76,21.78,113400.0,12.1307,12.1419,12.1196,12.1307,113400.0
2006-05-18 09:55:00,21.78,21.83,21.78,21.82,117800.0,12.1307,12.1586,12.1307,12.153,117800.0
2006-05-18 10:00:00,21.82,21.86,21.81,21.85,229200.0,12.153,12.1753,12.1474,12.1697,229200.0
2006-05-18 10:05:00,21.85,21.86,21.85,21.85,168400.0,12.1697,12.1753,12.1697,12.1697,168400.0
2006-05-18 10:10:00,21.85,21.86,21.84,21.85,399600.0,12.1697,12.1753,12.1641,12.1697,399600.0
2006-05-18 10:15:00,21.85,21.88,21.84,21.86,217800.0,12.1697,12.1864,12.1641,12.1753,217800.0
2006-05-18 10:20:00,21.86,21.89,21.84,21.88,93800.0,12.1753,12.192,12.1641,12.1864,93800.0
2006-05-18 10:25:00,21.87,21.9,21.86,21.86,175200.0,12.1808,12.1976,12.1753,12.1753,175200.0
2006-05-18 10:30:00,21.86,21.88,21.85,21.85,97800.0,12.1753,12.1864,12.1697,12.1697,97800.0
2006-05-18 10:35:00,21.85,21.87,21.85,21.85,99400.0,12.1697,12.1808,12.1697,12.1697,99400.0
2006-05-18 10:40:00,21.86,21.86,21.83,21.83,127000.0,12.1753,12.1753,12.1586,12.1586,127000.0
2006-05-18 10:45:00,21.83,21.85,21.83,21.84,160200.0,12.1586,12.1697,12.1586,12.1641,160200.0
2006-05-18 10:50:00,21.83,21.83,21.82,21.82,155000.0,12.1586,12.1586,12.153,12.153,155000.0
2006-05-18 10:55:00,21.82,21.84,21.82,21.83,173200.0,12.153,12.1641,12.153,12.1586,173200.0
2006-05-18 11:00:00,21.82,21.84,21.82,21.83,315400.0,12.153,12.1641,12.153,12.1586,315400.0
2006-05-18 11:05:00,21.83,21.84,21.82,21.82,223000.0,12.1586,12.1641,12.153,12.153,223000.0
2006-05-18 11:10:00,21.83,21.84,21.81,21.81,189800.0,12.1586,12.1641,12.1474,12.1474,189800.0
2006-05-18 11:15:00,21.81,21.83,21.81,21.82,155600.0,12.1474,12.1586,12.1474,12.153,155600.0
2006-05-18 11:20:00,21.83,21.9,21.82,21.9,176200.0,12.1586,12.1976,12.153,12.1976,176200.0
2006-05-18 11:25:00,21.9,21.94,21.89,21.93,151600.0,12.1976,12.2198,12.192,12.2143,151600.0
2006-05-18 11:30:00,21.93,21.93,21.9,21.91,133600.0,12.2143,12.2143,12.1976,12.2031,133600.0
2006-05-18 11:35:00,21.9,21.92,21.9,21.91,122400.0,12.1976,12.2087,12.1976,12.2031,122400.0
2006-05-18 11:40:00,21.91,21.93,21.87,21.92,101400.0,12.2031,12.2143,12.1808,12.2087,101400.0
2006-05-18 11:45:00,21.92,21.93,21.91,21.92,32200.0,12.2087,12.2143,12.2031,12.2087,32200.0
2006-05-18 11:50:00,21.92,21.92,21.89,21.89,235600.0,12.2087,12.2087,12.192,12.192,235600.0
2006-05-18 11:55:00,21.88,21.91,21.88,21.9,153000.0,12.1864,12.2031,12.1864,12.1976,153000.0
2006-05-18 12:00:00,21.9,21.93,21.87,21.92,188400.0,12.1976,12.2143,12.1808,12.2087,188400.0
2006-05-18 12:05:00,21.93,21.95,21.9,21.95,140000.0,12.2143,12.2254,12.1976,12.2254,140000.0
2006-05-18 12:10:00,21.95,21.95,21.91,21.93,95000.0,12.2254,12.2254,12.2031,12.2143,95000.0
2006-05-18 12:15:00,21.93,21.95,21.89,21.89,164800.0,12.2143,12.2254,12.192,12.192,164800.0
2006-05-18 12:20:00,21.89,21.91,21.88,21.91,134400.0,12.192,12.2031,12.1864,12.2031,134400.0
2006-05-18 12:25:00,21.91,21.93,21.91,21.92,97400.0,12.2031,12.2143,12.2031,12.2087,97400.0
2006-05-18 12:30:00,21.92,21.93,21.92,21.93,90200.0,12.2087,12.2143,12.2087,12.2143,90200.0
2006-05-18 12:35:00,21.93,21.95,21.93,21.93,116800.0,12.2143,12.2254,12.2143,12.2143,116800.0
2006-05-18 12:40:00,21.93,21.93,21.92,21.93,193600.0,12.2143,12.2143,12.2087,12.2143,193600.0
2006-05-18 12:45:00,21.93,21.96,21.92,21.95,189000.0,12.2143,12.231,12.2087,12.2254,189000.0
2006-05-18 12:50:00,21.95,21.95,21.93,21.94,64000.0,12.2254,12.2254,12.2143,12.2198,64000.0
2006-05-18 12:55:00,21.94,21.96,21.94,21.95,89600.0,12.2198,12.231,12.2198,12.2254,89600.0
2006-05-18 13:00:00,21.95,21.95,21.93,21.94,125400.0,12.2254,12.2254,12.2143,12.2198,125400.0
2006-05-18 13:05:00,21.94,21.95,21.91,21.92,278600.0,12.2198,12.2254,12.2031,12.2087,278600.0
2006-05-18 13:10:00,21.92,21.93,21.9,21.91,201600.0,12.2087,12.2143,12.1976,12.2031,201600.0
2006-05-18 13:15:00,21.91,21.93,21.9,21.93,170400.0,12.2031,12.2143,12.1976,12.2143,170400.0
2006-05-18 13:20:00,21.93,21.93,21.92,21.93,93800.0,12.2143,12.2143,12.2087,12.2143,93800.0
2006-05-18 13:25:00,21.93,21.95,21.93,21.93,172000.0,12.2143,12.2254,12.2143,12.2143,172000.0
2006-05-18 13:30:00,21.93,21.94,21.92,21.92,133200.0,12.2143,12.2198,12.2087,12.2087,133200.0
2006-05-18 13:35:00,21.92,21.93,21.91,21.92,133800.0,12.2087,12.2143,12.2031,12.2087,133800.0
2006-05-18 13:40:00,21.92,21.93,21.9,21.91,103400.0,12.2087,12.2143,12.1976,12.2031,103400.0
2006-05-18 13:45:00,21.91,21.92,21.89,21.91,73000.0,12.2031,12.2087,12.192,12.2031,73000.0
2006-05-18 13:50:00,21.91,21.91,21.88,21.89,66800.0,12.2031,12.2031,12.1864,12.192,66800.0
2006-05-18 13:55:00,21.88,21.9,21.88,21.89,98600.0,12.1864,12.1976,12.1864,12.192,98600.0
2006-05-18 14:00:00,21.9,21.9,21.88,21.89,206600.0,12.1976,12.1976,12.1864,12.192,206600.0
2006-05-18 14:05:00,21.89,21.89,21.88,21.88,110000.0,12.192,12.192,12.1864,12.1864,110000.0
2006-05-18 14:10:00,21.88,21.88,21.87,21.88,227400.0,12.1864,12.1864,12.1808,12.1864,227400.0
2006-05-18 14:15:00,21.88,21.88,21.85,21.85,212600.0,12.1864,12.1864,12.1697,12.1697,212600.0
2006-05-18 14:20:00,21.85,21.88,21.85,21.87,108600.0,12.1697,12.1864,12.1697,12.1808,108600.0
2006-05-18 14:25:00,21.88,21.89,21.85,21.86,113800.0,12.1864,12.192,12.1697,12.1753,113800.0
2006-05-18 14:30:00,21.86,21.86,21.85,21.86,105400.0,12.1753,12.1753,12.1697,12.1753,105400.0
2006-05-18 14:35:00,21.86,21.88,21.86,21.86,127400.0,12.1753,12.1864,12.1753,12.1753,127400.0
2006-05-18 14:40:00,21.86,21.88,21.85,21.85,96800.0,12.1753,12.1864,12.1697,12.1697,96800.0
2006-05-18 14:45:00,21.85,21.86,21.85,21.86,73800.0,12.1697,12.1753,12.1697,12.1753,73800.0
2006-05-18 14:50:00,21.86,21.86,21.85,21.85,112400.0,12.1753,12.1753,12.1697,12.1697,112400.0
2006-05-18 14:55:00,21.85,21.86,21.81,21.85,205600.0,12.1697,12.1753,12.1474,12.1697,205600.0
2006-05-18 15:00:00,21.85,21.86,21.85,21.86,294600.0,12.1697,12.1753,12.1697,12.1753,294600.0
2006-05-18 15:05:00,21.86,21.87,21.86,21.86,167800.0,12.1753,12.1808,12.1753,12.1753,167800.0
2006-05-18 15:10:00,21.86,21.87,21.85,21.85,147200.0,12.1753,12.1808,12.1697,12.1697,147200.0
2006-05-18 15:15:00,21.85,21.87,21.85,21.86,202400.0,12.1697,12.1808,12.1697,12.1753,202400.0
2006-05-18 15:20:00,21.86,21.86,21.81,21.81,203400.0,12.1753,12.1753,12.1474,12.1474,203400.0
2006-05-18 15:25:00,21.82,21.84,21.8,21.84,178600.0,12.153,12.1641,12.1419,12.1641,178600.0
2006-05-18 15:30:00,21.83,21.85,21.82,21.82,226600.0,12.1586,12.1697,12.153,12.153,226600.0
2006-05-18 15:35:00,21.82,21.82,21.75,21.75,236200.0,12.153,12.153,12.114,12.114,236200.0
2006-05-18 15:40:00,21.75,21.76,21.71,21.71,531600.0,12.114,12.1196,12.0917,12.0917,531600.0
2006-05-18 15:45:00,21.71,21.72,21.68,21.71,663800.0,12.0917,12.0973,12.075,12.0917,663800.0
2006-05-18 15:50:00,21.71,21.78,21.71,21.78,621600.0,12.0917,12.1307,12.0917,12.1307,621600.0
2006-05-18 15:55:00,21.78,21.78,21.75,21.78,444200.0,12.1307,12.1307,12.114,12.1307,444200.0
2006-05-19 09:30:00,21.87,21.88,21.81,21.81,2281600.0,12.1808,12.1864,12.1474,12.1474,2281600.0
2006-05-19 09:35:00,21.82,21.82,21.8,21.8,316000.0,12.153,12.153,12.1419,12.1419,316000.0
2006-05-19 09:40:00,21.8,21.83,21.8,21.8,138000.0,12.1419,12.1586,12.1419,12.1419,138000.0
2006-05-19 09:45:00,21.8,21.83,21.79,21.81,182800.0,12.1419,12.1586,12.1363,12.1474,182800.0
2006-05-19 09:50:00,21.81,21.83,21.8,21.81,146000.0,12.1474,12.1586,12.1419,12.1474,146000.0
2006-05-19 09:55:00,21.81,21.83,21.8,21.81,235000.0,12.1474,12.1586,12.1419,12.1474,235000.0
2006-05-19 10:00:00,21.81,21.82,21.79,21.81,186200.0,12.1474,12.153,12.1363,12.1474,186200.0
2006-05-19 10:05:00,21.81,21.81,21.78,21.79,179000.0,12.1474,12.1474,12.1307,12.1363,179000.0
2006-05-19 10:10:00,21.79,21.8,21.77,21.78,160600.0,12.1363,12.1419,12.1252,12.1307,160600.0
2006-05-19 10:15:00,21.78,21.79,21.77,21.79,68000.0,12.1307,12.1363,12.1252,12.1363,68000.0
2006-05-19 10:20:00,21.78,21.78,21.75,21.78,190800.0,12.1307,12.1307,12.114,12.1307,190800.0
2006-05-19 10:25:00,21.78,21.8,21.75,21.77,120800.0,12.1307,12.1419,12.114,12.1252,120800.0
2006-05-19 10:30:00,21.77,21.79,21.76,21.78,139400.0,12.1252,12.1363,12.1196,12.1307,139400.0
2006-05-19 10:35:00,21.77,21.8,21.77,21.8,98400.0,12.1252,12.1419,12.1252,12.1419,98400.0
2006-05-19 10:40:00,21.8,21.8,21.78,21.8,139000.0,12.1419,12.1419,12.1307,12.1419,139000.0
2006-05-19 10:45:00,21.8,21.82,21.79,21.8,86200.0,12.1419,12.153,12.1363,12.1419,86200.0
2006-05-19 10:50:00,21.8,21.8,21.78,21.78,85600.0,12.1419,12.1419,12.1307,12.1307,85600.0
2006-05-19 10:55:00,21.78,21.79,21.78,21.79,83000.0,12.1307,12.1363,12.1307,12.1363,83000.0
2006-05-19 11:00:00,21.79,21.79,21.75,21.75,205000.0,12.1363,12.1363,12.114,12.114,205000.0
2006-05-19 11:05:00,21.75,21.76,21.73,21.74,115600.0,12.114,12.1196,12.1029,12.1084,115600.0
2006-05-19 11:10:00,21.73,21.73,21.64,21.66,288400.0,12.1029,12.1029,12.0527,12.0639,288400.0
2006-05-19 11:15:00,21.66,21.73,21.66,21.72,182600.0,12.0639,12.1029,12.0639,12.0973,182600.0
2006-05-19 11:20:00,21.73,21.8,21.73,21.76,210800.0,12.1029,12.1419,12.1029,12.1196,210800.0
2006-05-19 11:25:00,21.75,21.78,21.73,21.75,174600.0,12.114,12.1307,12.1029,12.114,174600.0
2006-05-19 11:30:00,21.74,21.76,21.73,21.74,127600.0,12.1084,12.1196,12.1029,12.1084,127600.0
2006-05-19 11:35:00,21.73,21.73,21.67,21.7,155600.0,12.1029,12.1029,12.0695,12.0862,155600.0
2006-05-19 11:40:00,21.68,21.7,21.68,21.68,114600.0,12.075,12.0862,12.075,12.075,114600.0
2006-05-19 11:45:00,21.68,21.72,21.68,21.71,45400.0,12.075,12.0973,12.075,12.0917,45400.0
2006-05-19 11:50:00,21.71,21.72,21.69,21.71,91800.0,12.0917,12.0973,12.0806,12.0917,91800.0
2006-05-19 11:55:00,21.7,21.71,21.68,21.71,111400.0,12.0862,12.0917,12.075,12.0917,111400.0
2006-05-19 12:00:00,21.71,21.73,21.71,21.72,77600.0,12.0917,12.1029,12.0917,12.0973,77600.0
2006-05-19 12:05:00,21.72,21.73,21.7,21.73,398600.0,12.0973,12.1029,12.0862,12.1029,398600.0
2006-05-19 12:10:00,21.73,21.75,21.72,21.72,106800.0,12.1029,12.114,12.0973,12.0973,106800.0
2006-05-19 12:15:00,21.73,21.74,21.71,21.74,256600.0,12.1029,12.1084,12.0917,12.1084,256600.0
2006-05-19 12:20:00,21.73,21.74,21.7,21.7,125200.0,12.1029,12.1084,12.0862,12.0862,125200.0
2006-05-19 12:25:00,21.71,21.71,21.7,21.71,266800.0,12.0917,12.0917,12.0862,12.0917,266800.0
2006-05-19 12:30:00,21.72,21.72,21.71,21.72,218400.0,12.0973,12.0973,12.0917,12.0973,218400.0
2006-05-19 12:35:00,21.72,21.75,21.71,21.74,157000.0,12.0973,12.114,12.0917,12.1084,157000.0
2006-05-19 12:40:00,21.74,21.75,21.71,21.75,274800.0,12.1084,12.114,12.0917,12.114,274800.0
2006-05-19 12:45:00,21.75,21.75,21.72,21.72,356400.0,12.114,12.114,12.0973,12.0973,356400.0
2006-05-19 12:50:00,21.72,21.73,21.71,21.71,109200.0,12.0973,12.1029,12.0917,12.0917,109200.0
2006-05-19 12:55:00,21.71,21.73,21.71,21.72,89600.0,12.0917,12.1029,12.0917,12.0973,89600.0
2006-05-19 13:00:00,21.72,21.74,21.72,21.74,245000.0,12.0973,12.1084,12.0973,12.1084,245000.0
2006-05-19 13:05:00,21.73,21.75,21.73,21.73,158400.0,12.1029,12.114,12.1029,12.1029,158400.0
2006-05-19 13:10:00,21.73,21.75,21.73,21.75,69400.0,12.1029,12.114,12.1029,12.114,69400.0
2006-05-19 13:15:00,21.75,21.77,21.74,21.77,80400.0,12.114,12.1252,12.1084,12.1252,80400.0
2006-05-19 13:20:00,21.77,21.8,21.75,21.79,200000.0,12.1252,12.1419,12.114,12.1363,200000.0
2006-05-19 13:25:00,21.79,21.8,21.79,21.79,191600.0,12.1363,12.1419,12.1363,12.1363,191600.0
2006-05-19 13:30:00,21.79,21.8,21.78,21.78,170800.0,12.1363,12.1419,12.1307,12.1307,170800.0
2006-05-19 13:35:00,21.79,21.81,21.78,21.79,65800.0,12.1363,12.1474,12.1307,12.1363,65800.0
2006-05-19 13:40:00,21.79,21.81,21.78,21.81,92400.0,12.1363,12.1474,12.1307,12.1474,92400.0
2006-05-19 13:45:00,21.81,21.84,21.81,21.83,259000.0,12.1474,12.1641,12.1474,12.1586,259000.0
2006-05-19 13:50:00,21.83,21.84,21.7,21.82,140000.0,12.1586,12.1641,12.0862,12.153,140000.0
2006-05-19 13:55:00,21.83,21.83,21.81,21.82,100400.0,12.1586,12.1586,12.1474,12.153,100400.0
2006-05-19 14:00:00,21.82,21.83,21.81,21.82,139400.0,12.153,12.1586,12.1474,12.153,139400.0
2006-05-19 14:05:00,21.82,21.82,21.8,21.81,69600.0,12.153,12.153,12.1419,12.1474,69600.0
2006-05-19 14:10:00,21.81,21.82,21.79,21.8,63400.0,12.1474,12.153,12.1363,12.1419,63400.0
2006-05-19 14:15:00,21.81,21.81,21.76,21.77,67600.0,12.1474,12.1474,12.1196,12.1252,67600.0
2006-05-19 14:20:00,21.78,21.78,21.75,21.76,26200.0,12.1307,12.1307,12.114,12.1196,26200.0
2006-05-19 14:25:00,21.76,21.78,21.76,21.78,42400.0,12.1196,12.1307,12.1196,12.1307,42400.0
2006-05-19 14:30:00,21.78,21.79,21.74,21.74,121600.0,12.1307,12.1363,12.1084,12.1084,121600.0
2006-05-19 14:35:00,21.75,21.77,21.73,21.75,64000.0,12.114,12.1252,12.1029,12.114,64000.0
2006-05-19 14:40:00,21.75,21.79,21.75,21.78,65200.0,12.114,12.1363,12.114,12.1307,65200.0
2006-05-19 14:45:00,21.78,21.78,21.75,21.77,99400.0,12.1307,12.1307,12.114,12.1252,99400.0
2006-05-19 14:50:00,21.75,21.77,21.74,21.75,183800.0,12.114,12.1252,12.1084,12.114,183800.0
2006-05-19 14:55:00,21.75,21.75,21.74,21.75,243000.0,12.114,12.114,12.1084,12.114,243000.0
2006-05-19 15:00:00,21.75,21.77,21.74,21.74,155600.0,12.114,12.1252,12.1084,12.1084,155600.0
2006-05-19 15:05:00,21.74,21.78,21.74,21.75,242800.0,12.1084,12.1307,12.1084,12.114,242800.0
2006-05-19 15:10:00,21.76,21.76,21.73,21.75,226600.0,12.1196,12.1196,12.1029,12.114,226600.0
2006-05-19 15:15:00,21.76,21.84,21.75,21.77,163400.0,12.1196,12.1641,12.114,12.1252,163400.0
2006-05-19 15:20:00,21.77,21.78,21.75,21.76,167400.0,12.1252,12.1307,12.114,12.1196,167400.0
2006-05-19 15:25:00,21.77,21.8,21.75,21.8,186000.0,12.1252,12.1419,12.114,12.1419,186000.0
2006-05-19 15:30:00,21.8,21.81,21.78,21.78,305200.0,12.1419,12.1474,12.1307,12.1307,305200.0
2006-05-19 15:35:00,21.78,21.8,21.77,21.79,143000.0,12.1307,12.1419,12.1252,12.1363,143000.0
2006-05-19 15:40:00,21.8,21.83,21.77,21.82,154200.0,12.1419,12.1586,12.1252,12.153,154200.0
2006-05-19 15:45:00,21.82,21.84,21.82,21.82,232200.0,12.153,12.1641,12.153,12.153,232200.0
2006-05-19 15:50:00,21.82,21.84,21.81,21.83,352200.0,12.153,12.1641,12.1474,12.1586,352200.0
2006-05-19 15:55:00,21.85,21.85,21.83,21.83,565400.0,12.1697,12.1697,12.1586,12.1586,565400.0
2006-05-22 09:30:00,21.78,21.82,21.77,21.82,315800.0,12.1307,12.153,12.1252,12.153,315800.0
2006-05-22 09:35:00,21.82,21.86,21.81,21.86,231600.0,12.153,12.1753,12.1474,12.1753,231600.0
2006-05-22 09:40:00,21.86,21.86,21.82,21.85,167200.0,12.1753,12.1753,12.153,12.1697,167200.0
2006-05-22 09:45:00,21.85,21.86,21.82,21.85,156600.0,12.1697,12.1753,12.153,12.1697,156600.0
2006-05-22 09:50:00,21.82,21.86,21.8,21.86,302600.0,12.153,12.1753,12.1419,12.1753,302600.0
2006-05-22 09:55:00,21.86,21.86,21.83,21.84,255400.0,12.1753,12.1753,12.1586,12.1641,255400.0
2006-05-22 10:00:00,21.84,21.86,21.83,21.86,191800.0,12.1641,12.1753,12.1586,12.1753,191800.0
2006-05-22 10:05:00,21.86,21.86,21.84,21.85,212600.0,12.1753,12.1753,12.1641,12.1697,212600.0
2006-05-22 10:10:00,21.85,21.86,21.83,21.86,177200.0,12.1697,12.1753,12.1586,12.1753,177200.0
2006-05-22 10:15:00,21.86,21.86,21.85,21.85,135400.0,12.1753,12.1753,12.1697,12.1697,135400.0
2006-05-22 10:20:00,21.85,21.86,21.84,21.84,153000.0,12.1697,12.1753,12.1641,12.1641,153000.0
2006-05-22 10:25:00,21.85,21.86,21.84,21.85,263400.0,12.1697,12.1753,12.1641,12.1697,263400.0
2006-05-22 10:30:00,21.85,21.86,21.83,21.84,227200.0,12.1697,12.1753,12.1586,12.1641,227200.0
2006-05-22 10:35:00,21.84,21.85,21.81,21.82,129000.0,12.1641,12.1697,12.1474,12.153,129000.0
2006-05-22 10:40:00,21.81,21.82,21.8,21.81,95800.0,12.1474,12.153,12.1419,12.1474,95800.0
2006-05-22 10:45:00,21.81,21.83,21.81,21.83,107200.0,12.1474,12.1586,12.1474,12.1586,107200.0
2006-05-22 10:50:00,21.83,21.85,21.82,21.85,149600.0,12.1586,12.1697,12.153,12.1697,149600.0
2006-05-22 10:55:00,21.85,21.86,21.84,21.84,168800.0,12.1697,12.1753,12.1641,12.1641,168800.0
2006-05-22 11:00:00,21.84,21.85,21.83,21.84,200600.0,12.1641,12.1697,12.1586,12.1641,200600.0
2006-05-22 11:05:00,21.83,21.85,21.83,21.84,256200.0,12.1586,12.1697,12.1586,12.1641,256200.0
2006-05-22 11:10:00,21.84,21.84,21.81,21.83,178400.0,12.1641,12.1641,12.1474,12.1586,178400.0
2006-05-22 11:15:00,21.83,21.83,21.81,21.82,113400.0,12.1586,12.1586,12.1474,12.153,113400.0
2006-05-22 11:20:00,21.82,21.84,21.81,21.82,222800.0,12.153,12.1641,12.1474,12.153,222800.0
2006-05-22 11:25:00,21.82,21.82,21.81,21.82,126600.0,12.153,12.153,12.1474,12.153,126600.0
2006-05-22 11:30:00,21.82,21.84,21.81,21.82,249000.0,12.153,12.1641,12.1474,12.153,249000.0
2006-05-22 11:35:00,21.82,21.82,21.8,21.8,227000.0,12.153,12.153,12.1419,12.1419,227000.0
2006-05-22 11:40:00,21.8,21.81,21.76,21.76,216200.0,12.1419,12.1474,12.1196,12.1196,216200.0
2006-05-22 11:45:00,21.76,21.78,21.73,21.74,184400.0,12.1196,12.1307,12.1029,12.1084,184400.0
2006-05-22 11:50:00,21.74,21.75,21.7,21.74,339200.0,12.1084,12.114,12.0862,12.1084,339200.0
2006-05-22 11:55:00,21.74,21.84,21.71,21.83,353200.0,12.1084,12.1641,12.0917,12.1586,353200.0
2006-05-22 12:00:00,21.83,21.84,21.81,21.84,134800.0,12.1586,12.1641,12.1474,12.1641,134800.0
2006-05-22 12:05:00,21.84,21.86,21.82,21.84,210000.0,12.1641,12.1753,12.153,12.1641,210000.0
2006-05-22 12:10:00,21.84,21.85,21.8,21.81,146800.0,12.1641,12.1697,12.1419,12.1474,146800.0
2006-05-22 12:15:00,21.82,21.82,21.79,21.79,107800.0,12.153,12.153,12.1363,12.1363,107800.0
2006-05-22 12:20:00,21.79,21.79,21.73,21.74,302800.0,12.1363,12.1363,12.1029,12.1084,302800.0
2006-05-22 12:25:00,21.74,21.75,21.71,21.73,292600.0,12.1084,12.114,12.0917,12.1029,292600.0
2006-05-22 12:30:00,21.74,21.75,21.71,21.74,266800.0,12.1084,12.114,12.0917,12.1084,266800.0
2006-05-22 12:35:00,21.74,21.75,21.72,21.75,90000.0,12.1084,12.114,12.0973,12.114,90000.0
2006-05-22 12:40:00,21.74,21.75,21.71,21.73,96800.0,12.1084,12.114,12.0917,12.1029,96800.0
2006-05-22 12:45:00,21.74,21.75,21.73,21.73,131600.0,12.1084,12.114,12.1029,12.1029,131600.0
2006-05-22 12:50:00,21.73,21.75,21.73,21.73,112000.0,12.1029,12.114,12.1029,12.1029,112000.0
2006-05-22 12:55:00,21.73,21.74,21.7,21.73,225400.0,12.1029,12.1084,12.0862,12.1029,225400.0
2006-05-22 13:00:00,21.73,21.75,21.69,21.74,256000.0,12.1029,12.114,12.0806,12.1084,256000.0
2006-05-22 13:05:00,21.74,21.75,21.72,21.74,64200.0,12.1084,12.114,12.0973,12.1084,64200.0
2006-05-22 13:10:00,21.74,21.75,21.72,21.73,97000.0,12.1084,12.114,12.0973,12.1029,97000.0
2006-05-22 13:15:00,21.72,21.73,21.72,21.72,87600.0,12.0973,12.1029,12.0973,12.0973,87600.0
2006-05-22 13:20:00,21.72,21.75,21.72,21.73,85800.0,12.0973,12.114,12.0973,12.1029,85800.0
2006-05-22 13:25:00,21.74,21.77,21.73,21.75,98800.0,12.1084,12.1252,12.1029,12.114,98800.0
2006-05-22 13:30:00,21.75,21.75,21.74,21.75,51800.0,12.114,12.114,12.1084,12.114,51800.0
2006-05-22 13:35:00,21.75,21.77,21.74,21.77,74600.0,12.114,12.1252,12.1084,12.1252,74600.0
2006-05-22 13:40:00,21.77,21.77,21.74,21.77,118000.0,12.1252,12.1252,12.1084,12.1252,118000.0
2006-05-22 13:45:00,21.77,21.77,21.75,21.77,134400.0,12.1252,12.1252,12.114,12.1252,134400.0
2006-05-22 13:50:00,21.77,21.78,21.75,21.77,96600.0,12.1252,12.1307,12.114,12.1252,96600.0
2006-05-22 13:55:00,21.76,21.77,21.75,21.75,100800.0,12.1196,12.1252,12.114,12.114,100800.0
2006-05-22 14:00:00,21.75,21.75,21.71,21.71,187800.0,12.114,12.114,12.0917,12.0917,187800.0
2006-05-22 14:05:00,21.7,21.73,21.7,21.73,142200.0,12.0862,12.1029,12.0862,12.1029,142200.0
2006-05-22 14:10:00,21.72,21.76,21.71,21.76,285800.0,12.0973,12.1196,12.0917,12.1196,285800.0
2006-05-22 14:15:00,21.76,21.81,21.76,21.8,208200.0,12.1196,12.1474,12.1196,12.1419,208200.0
2006-05-22 14:20:00,21.8,21.82,21.79,21.81,204000.0,12.1419,12.153,12.1363,12.1474,204000.0
2006-05-22 14:25:00,21.81,21.83,21.81,21.82,126600.0,12.1474,12.1586,12.1474,12.153,126600.0
2006-05-22 14:30:00,21.82,21.82,21.8,21.82,132600.0,12.153,12.153,12.1419,12.153,132600.0
2006-05-22 14:35:00,21.81,21.82,21.81,21.82,120800.0,12.1474,12.153,12.1474,12.153,120800.0
2006-05-22 14:40:00,21.82,21.82,21.79,21.79,234800.0,12.153,12.153,12.1363,12.1363,234800.0
2006-05-22 14:45:00,21.79,21.8,21.78,21.79,75800.0,12.1363,12.1419,12.1307,12.1363,75800.0
2006-05-22 14:50:00,21.8,21.8,21.79,21.79,143800.0,12.1419,12.1419,12.1363,12.1363,143800.0
2006-05-22 14:55:00,21.79,21.8,21.77,21.79,99200.0,12.1363,12.1419,12.1252,12.1363,99200.0
2006-05-22 15:00:00,21.79,21.81,21.78,21.81,150600.0,12.1363,12.1474,12.1307,12.1474,150600.0
2006-05-22 15:05:00,21.81,21.81,21.8,21.81,86200.0,12.1474,12.1474,12.1419,12.1474,86200.0
2006-05-22 15:10:00,21.81,21.83,21.79,21.79,155000.0,12.1474,12.1586,12.1363,12.1363,155000.0
2006-05-22 15:15:00,21.79,21.83,21.79,21.8,206800.0,12.1363,12.1586,12.1363,12.1419,206800.0
2006-05-22 15:20:00,21.8,21.84,21.8,21.84,168000.0,12.1419,12.1641,12.1419,12.1641,168000.0
2006-05-22 15:25:00,21.84,21.85,21.82,21.82,185600.0,12.1641,12.1697,12.153,12.153,185600.0
2006-05-22 15:30:00,21.82,21.84,21.81,21.84,133000.0,12.153,12.1641,12.1474,12.1641,133000.0
2006-05-22 15:35:00,21.84,21.85,21.83,21.85,301800.0,12.1641,12.1697,12.1586,12.1697,301800.0
2006-05-22 15:40:00,21.84,21.85,21.79,21.79,343400.0,12.1641,12.1697,12.1363,12.1363,343400.0
2006-05-22 15:45:00,21.79,21.81,21.78,21.8,342800.0,12.1363,12.1474,12.1307,12.1419,342800.0
2006-05-22 15:50:00,21.81,21.81,21.79,21.8,588800.0,12.1474,12.1474,12.1363,12.1419,588800.0
2006-05-22 15:55:00,21.79,21.82,21.78,21.81,595000.0,12.1363,12.153,12.1307,12.1474,595000.0
2006-05-23 09:30:00,21.86,21.86,21.83,21.83,454400.0,12.1753,12.1753,12.1586,12.1586,454400.0
2006-05-23 09:35:00,21.83,21.86,21.83,21.85,302800.0,12.1586,12.1753,12.1586,12.1697,302800.0
2006-05-23 09:40:00,21.85,21.85,21.83,21.84,180000.0,12.1697,12.1697,12.1586,12.1641,180000.0
2006-05-23 09:45:00,21.83,21.85,21.81,21.82,214800.0,12.1586,12.1697,12.1474,12.153,214800.0
2006-05-23 09:50:00,21.82,21.83,21.78,21.79,106200.0,12.153,12.1586,12.1307,12.1363,106200.0
2006-05-23 09:55:00,21.79,21.81,21.76,21.8,240400.0,12.1363,12.1474,12.1196,12.1419,240400.0
2006-05-23 10:00:00,21.8,21.82,21.78,21.8,217200.0,12.1419,12.153,12.1307,12.1419,217200.0
2006-05-23 10:05:00,21.81,21.83,21.79,21.83,202600.0,12.1474,12.1586,12.1363,12.1586,202600.0
2006-05-23 10:10:00,21.83,21.83,21.79,21.8,122800.0,12.1586,12.1586,12.1363,12.1419,122800.0
2006-05-23 10:15:00,21.8,21.8,21.78,21.79,151200.0,12.1419,12.1419,12.1307,12.1363,151200.0
2006-05-23 10:20:00,21.79,21.82,21.79,21.81,106000.0,12.1363,12.153,12.1363,12.1474,106000.0
2006-05-23 10:25:00,21.82,21.82,21.77,21.78,92200.0,12.153,12.153,12.1252,12.1307,92200.0
2006-05-23 10:30:00,21.78,21.79,21.77,21.77,63800.0,12.1307,12.1363,12.1252,12.1252,63800.0
2006-05-23 10:35:00,21.77,21.79,21.76,21.78,145000.0,12.1252,12.1363,12.1196,12.1307,145000.0
2006-05-23 10:40:00,21.79,21.79,21.78,21.78,153400.0,12.1363,12.1363,12.1307,12.1307,153400.0
2006-05-23 10:45:00,21.78,21.78,21.77,21.78,657600.0,12.1307,12.1307,12.1252,12.1307,657600.0
2006-05-23 10:50:00,21.78,21.79,21.76,21.79,108400.0,12.1307,12.1363,12.1196,12.1363,108400.0
2006-05-23 10:55:00,21.79,21.79,21.78,21.78,72800.0,12.1363,12.1363,12.1307,12.1307,72800.0
2006-05-23 11:00:00,21.78,21.79,21.78,21.78,111800.0,12.1307,12.1363,12.1307,12.1307,111800.0
2006-05-23 11:05:00,21.78,21.79,21.78,21.78,228800.0,12.1307,12.1363,12.1307,12.1307,228800.0
2006-05-23 11:10:00,21.78,21.8,21.78,21.78,394800.0,12.1307,12.1419,12.1307,12.1307,394800.0
2006-05-23 11:15:00,21.78,21.8,21.78,21.8,185200.0,12.1307,12.1419,12.1307,12.1419,185200.0
2006-05-23 11:20:00,21.8,21.8,21.78,21.78,170400.0,12.1419,12.1419,12.1307,12.1307,170400.0
2006-05-23 11:25:00,21.79,21.79,21.78,21.79,106600.0,12.1363,12.1363,12.1307,12.1363,106600.0
2006-05-23 11:30:00,21.79,21.82,21.78,21.81,90600.0,12.1363,12.153,12.1307,12.1474,90600.0
2006-05-23 11:35:00,21.81,21.83,21.8,21.8,99600.0,12.1474,12.1586,12.1419,12.1419,99600.0
2006-05-23 11:40:00,21.8,21.82,21.8,21.82,70800.0,12.1419,12.153,12.1419,12.153,70800.0
2006-05-23 11:45:00,21.82,21.86,21.82,21.86,188000.0,12.153,12.1753,12.153,12.1753,188000.0
2006-05-23 11:50:00,21.86,21.87,21.84,21.85,211600.0,12.1753,12.1808,12.1641,12.1697,211600.0
2006-05-23 11:55:00,21.85,21.86,21.85,21.85,99800.0,12.1697,12.1753,12.1697,12.1697,99800.0
2006-05-23 12:00:00,21.85,21.85,21.82,21.83,101000.0,12.1697,12.1697,12.153,12.1586,101000.0
2006-05-23 12:05:00,21.83,21.86,21.83,21.85,80000.0,12.1586,12.1753,12.1586,12.1697,80000.0
2006-05-23 12:10:00,21.85,21.86,21.85,21.85,33200.0,12.1697,12.1753,12.1697,12.1697,33200.0
2006-05-23 12:15:00,21.85,21.86,21.85,21.85,71400.0,12.1697,12.1753,12.1697,12.1697,71400.0
2006-05-23 12:20:00,21.85,21.86,21.83,21.83,56800.0,12.1697,12.1753,12.1586,12.1586,56800.0
2006-05-23 12:25:00,21.83,21.85,21.83,21.84,65200.0,12.1586,12.1697,12.1586,12.1641,65200.0
2006-05-23 12:30:00,21.84,21.85,21.84,21.84,29600.0,12.1641,12.1697,12.1641,12.1641,29600.0
2006-05-23 12:35:00,21.84,21.85,21.84,21.85,54000.0,12.1641,12.1697,12.1641,12.1697,54000.0
2006-05-23 12:40:00,21.85,21.85,21.84,21.85,40800.0,12.1697,12.1697,12.1641,12.1697,40800.0
2006-05-23 12:45:00,21.85,21.85,21.84,21.84,38200.0,12.1697,12.1697,12.1641,12.1641,38200.0
2006-05-23 12:50:00,21.85,21.85,21.84,21.85,99400.0,12.1697,12.1697,12.1641,12.1697,99400.0
2006-05-23 12:55:00,21.85,21.85,21.85,21.85,47800.0,12.1697,12.1697,12.1697,12.1697,47800.0
2006-05-23 13:00:00,21.85,21.86,21.84,21.85,360000.0,12.1697,12.1753,12.1641,12.1697,360000.0
2006-05-23 13:05:00,21.85,21.85,21.84,21.84,58000.0,12.1697,12.1697,12.1641,12.1641,58000.0
2006-05-23 13:10:00,21.84,21.84,21.84,21.84,58200.0,12.1641,12.1641,12.1641,12.1641,58200.0
2006-05-23 13:15:00,21.84,21.84,21.84,21.84,89200.0,12.1641,12.1641,12.1641,12.1641,89200.0
2006-05-23 13:20:00,21.84,21.84,21.84,21.84,29200.0,12.1641,12.1641,12.1641,12.1641,29200.0
2006-05-23 13:25:00,21.84,21.84,21.82,21.83,108600.0,12.1641,12.1641,12.153,12.1586,108600.0
2006-05-23 13:30:00,21.83,21.84,21.83,21.84,56200.0,12.1586,12.1641,12.1586,12.1641,56200.0
2006-05-23 13:35:00,21.84,21.85,21.83,21.83,105000.0,12.1641,12.1697,12.1586,12.1586,105000.0
2006-05-23 13:40:00,21.83,21.84,21.83,21.83,57400.0,12.1586,12.1641,12.1586,12.1586,57400.0
2006-05-23 13:45:00,21.83,21.84,21.83,21.83,41600.0,12.1586,12.1641,12.1586,12.1586,41600.0
2006-05-23 13:50:00,21.84,21.84,21.83,21.84,52600.0,12.1641,12.1641,12.1586,12.1641,52600.0
2006-05-23 13:55:00,21.84,21.84,21.83,21.83,83800.0,12.1641,12.1641,12.1586,12.1586,83800.0
2006-05-23 14:00:00,21.83,21.84,21.83,21.83,98000.0,12.1586,12.1641,12.1586,12.1586,98000.0
2006-05-23 14:05:00,21.83,21.84,21.81,21.82,82200.0,12.1586,12.1641,12.1474,12.153,82200.0
2006-05-23 14:10:00,21.82,21.84,21.81,21.83,117600.0,12.153,12.1641,12.1474,12.1586,117600.0
2006-05-23 14:15:00,21.82,21.84,21.82,21.83,66600.0,12.153,12.1641,12.153,12.1586,66600.0
2006-05-23 14:20:00,21.83,21.83,21.81,21.82,125600.0,12.1586,12.1586,12.1474,12.153,125600.0
2006-05-23 14:25:00,21.82,21.82,21.79,21.79,214000.0,12.153,12.153,12.1363,12.1363,214000.0
2006-05-23 14:30:00,21.79,21.83,21.79,21.82,270200.0,12.1363,12.1586,12.1363,12.153,270200.0
2006-05-23 14:35:00,21.83,21.83,21.81,21.81,134400.0,12.1586,12.1586,12.1474,12.1474,134400.0
2006-05-23 14:40:00,21.81,21.81,21.8,21.81,245000.0,12.1474,12.1474,12.1419,12.1474,245000.0
2006-05-23 14:45:00,21.81,21.82,21.8,21.8,193200.0,12.1474,12.153,12.1419,12.1419,193200.0
2006-05-23 14:50:00,21.8,21.81,21.8,21.81,228400.0,12.1419,12.1474,12.1419,12.1474,228400.0
2006-05-23 14:55:00,21.81,21.82,21.81,21.81,174600.0,12.1474,12.153,12.1474,12.1474,174600.0
2006-05-23 15:00:00,21.81,21.82,21.8,21.81,323200.0,12.1474,12.153,12.1419,12.1474,323200.0
2006-05-23 15:05:00,21.81,21.84,21.81,21.84,111400.0,12.1474,12.1641,12.1474,12.1641,111400.0
2006-05-23 15:10:00,21.84,21.86,21.83,21.85,145800.0,12.1641,12.1753,12.1586,12.1697,145800.0
2006-05-23 15:15:00,21.85,21.87,21.85,21.86,130000.0,12.1697,12.1808,12.1697,12.1753,130000.0
2006-05-23 15:20:00,21.86,21.89,21.86,21.88,471600.0,12.1753,12.192,12.1753,12.1864,471600.0
2006-05-23 15:25:00,21.88,21.89,21.86,21.88,169200.0,12.1864,12.192,12.1753,12.1864,169200.0
2006-05-23 15:30:00,21.87,21.88,21.85,21.88,233600.0,12.1808,12.1864,12.1697,12.1864,233600.0
2006-05-23 15:35:00,21.88,21.88,21.83,21.84,248800.0,12.1864,12.1864,12.1586,12.1641,248800.0
2006-05-23 15:40:00,21.84,21.84,21.79,21.8,244400.0,12.1641,12.1641,12.1363,12.1419,244400.0
2006-05-23 15:45:00,21.79,21.82,21.79,21.82,288600.0,12.1363,12.153,12.1363,12.153,288600.0
2006-05-23 15:50:00,21.81,21.83,21.8,21.81,403000.0,12.1474,12.1586,12.1419,12.1474,403000.0
2006-05-23 15:55:00,21.81,21.83,21.8,21.82,456400.0,12.1474,12.1586,12.1419,12.153,456400.0
2006-05-24 09:30:00,21.76,21.8,21.75,21.75,256200.0,12.1196,12.1419,12.114,12.114,256200.0
2006-05-24 09:35:00,21.73,21.8,21.73,21.77,270800.0,12.1029,12.1419,12.1029,12.1252,270800.0
2006-05-24 09:40:00,21.78,21.81,21.75,21.8,205600.0,12.1307,12.1474,12.114,12.1419,205600.0
2006-05-24 09:45:00,21.8,21.87,21.78,21.85,256400.0,12.1419,12.1808,12.1307,12.1697,256400.0
2006-05-24 09:50:00,21.85,21.86,21.79,21.8,329000.0,12.1697,12.1753,12.1363,12.1419,329000.0
2006-05-24 09:55:00,21.8,21.83,21.77,21.82,233000.0,12.1419,12.1586,12.1252,12.153,233000.0
2006-05-24 10:00:00,21.82,21.84,21.79,21.8,231800.0,12.153,12.1641,12.1363,12.1419,231800.0
2006-05-24 10:05:00,21.8,21.83,21.79,21.82,232600.0,12.1419,12.1586,12.1363,12.153,232600.0
2006-05-24 10:10:00,21.82,21.85,21.82,21.84,232000.0,12.153,12.1697,12.153,12.1641,232000.0
2006-05-24 10:15:00,21.83,21.85,21.82,21.84,456800.0,12.1586,12.1697,12.153,12.1641,456800.0
2006-05-24 10:20:00,21.84,21.86,21.83,21.86,123200.0,12.1641,12.1753,12.1586,12.1753,123200.0
2006-05-24 10:25:00,21.86,21.93,21.86,21.91,266200.0,12.1753,12.2143,12.1753,12.2031,266200.0
2006-05-24 10:30:00,21.91,21.94,21.9,21.93,210200.0,12.2031,12.2198,12.1976,12.2143,210200.0
2006-05-24 10:35:00,21.93,21.97,21.93,21.94,374000.0,12.2143,12.2365,12.2143,12.2198,374000.0
2006-05-24 10:40:00,21.93,21.93,21.91,21.92,149000.0,12.2143,12.2143,12.2031,12.2087,149000.0
2006-05-24 10:45:00,21.92,21.92,21.89,21.9,66800.0,12.2087,12.2087,12.192,12.1976,66800.0
2006-05-24 10:50:00,21.9,21.91,21.89,21.89,122600.0,12.1976,12.2031,12.192,12.192,122600.0
2006-05-24 10:55:00,21.89,21.89,21.87,21.89,187400.0,12.192,12.192,12.1808,12.192,187400.0
2006-05-24 11:00:00,21.89,21.89,21.88,21.89,132800.0,12.192,12.192,12.1864,12.192,132800.0
2006-05-24 11:05:00,21.89,21.91,21.89,21.91,114200.0,12.192,12.2031,12.192,12.2031,114200.0
2006-05-24 11:10:00,21.9,21.9,21.88,21.89,135800.0,12.1976,12.1976,12.1864,12.192,135800.0
2006-05-24 11:15:00,21.89,21.89,21.88,21.89,113600.0,12.192,12.192,12.1864,12.192,113600.0
2006-05-24 11:20:00,21.88,21.9,21.87,21.9,125000.0,12.1864,12.1976,12.1808,12.1976,125000.0
2006-05-24 11:25:00,21.9,21.9,21.88,21.9,178600.0,12.1976,12.1976,12.1864,12.1976,178600.0
2006-05-24 11:30:00,21.9,21.9,21.85,21.89,231600.0,12.1976,12.1976,12.1697,12.192,231600.0
2006-05-24 11:35:00,21.89,21.91,21.86,21.86,289200.0,12.192,12.2031,12.1753,12.1753,289200.0
2006-05-24 11:40:00,21.89,21.92,21.89,21.92,233600.0,12.192,12.2087,12.192,12.2087,233600.0
2006-05-24 11:45:00,21.91,21.92,21.9,21.9,234600.0,12.2031,12.2087,12.1976,12.1976,234600.0
2006-05-24 11:50:00,21.9,21.93,21.9,21.92,109200.0,12.1976,12.2143,12.1976,12.2087,109200.0
2006-05-24 11:55:00,21.92,21.94,21.91,21.92,180400.0,12.2087,12.2198,12.2031,12.2087,180400.0
2006-05-24 12:00:00,21.91,21.95,21.91,21.95,172800.0,12.2031,12.2254,12.2031,12.2254,172800.0
2006-05-24 12:05:00,21.95,21.95,21.93,21.94,178600.0,12.2254,12.2254,12.2143,12.2198,178600.0
2006-05-24 12:10:00,21.93,21.95,21.92,21.93,224200.0,12.2143,12.2254,12.2087,12.2143,224200.0
2006-05-24 12:15:00,21.93,21.95,21.92,21.93,152800.0,12.2143,12.2254,12.2087,12.2143,152800.0
2006-05-24 12:20:00,21.93,21.93,21.9,21.9,116000.0,12.2143,12.2143,12.1976,12.1976,116000.0
2006-05-24 12:25:00,21.9,21.93,21.87,21.88,122400.0,12.1976,12.2143,12.1808,12.1864,122400.0
2006-05-24 12:30:00,21.9,21.92,21.89,21.9,54000.0,12.1976,12.2087,12.192,12.1976,54000.0
2006-05-24 12:35:00,21.89,21.93,21.86,21.87,158000.0,12.192,12.2143,12.1753,12.1808,158000.0
2006-05-24 12:40:00,21.88,21.9,21.85,21.86,102200.0,12.1864,12.1976,12.1697,12.1753,102200.0
2006-05-24 12:45:00,21.87,21.91,21.85,21.91,191400.0,12.1808,12.2031,12.1697,12.2031,191400.0
2006-05-24 12:50:00,21.91,21.95,21.91,21.93,201600.0,12.2031,12.2254,12.2031,12.2143,201600.0
2006-05-24 12:55:00,21.94,21.94,21.9,21.91,152400.0,12.2198,12.2198,12.1976,12.2031,152400.0
2006-05-24 13:00:00,21.9,21.91,21.86,21.9,176400.0,12.1976,12.2031,12.1753,12.1976,176400.0
2006-05-24 13:05:00,21.91,21.93,21.91,21.93,95800.0,12.2031,12.2143,12.2031,12.2143,95800.0
2006-05-24 13:10:00,21.93,21.94,21.92,21.93,63000.0,12.2143,12.2198,12.2087,12.2143,63000.0
2006-05-24 13:15:00,21.93,21.93,21.88,21.91,238600.0,12.2143,12.2143,12.1864,12.2031,238600.0
2006-05-24 13:20:00,21.91,21.95,21.91,21.93,119800.0,12.2031,12.2254,12.2031,12.2143,119800.0
2006-05-24 13:25:00,21.93,21.95,21.9,21.91,278600.0,12.2143,12.2254,12.1976,12.2031,278600.0
2006-05-24 13:30:00,21.92,21.93,21.9,21.9,304600.0,12.2087,12.2143,12.1976,12.1976,304600.0
2006-05-24 13:35:00,21.9,21.97,21.9,21.96,274800.0,12.1976,12.2365,12.1976,12.231,274800.0
2006-05-24 13:40:00,21.96,21.98,21.92,21.97,264600.0,12.231,12.2421,12.2087,12.2365,264600.0
2006-05-24 13:45:00,21.98,22.0,21.96,21.97,337200.0,12.2421,12.2533,12.231,12.2365,337200.0
2006-05-24 13:50:00,21.98,21.99,21.97,21.98,136800.0,12.2421,12.2477,12.2365,12.2421,136800.0
2006-05-24 13:55:00,21.98,22.0,21.98,22.0,428000.0,12.2421,12.2533,12.2421,12.2533,428000.0
2006-05-24 14:00:00,22.0,22.02,21.98,22.0,247200.0,12.2533,12.2644,12.2421,12.2533,247200.0
2006-05-24 14:05:00,22.0,22.0,21.97,21.97,183600.0,12.2533,12.2533,12.2365,12.2365,183600.0
2006-05-24 14:10:00,21.98,22.02,21.96,22.01,158600.0,12.2421,12.2644,12.231,12.2588,158600.0
2006-05-24 14:15:00,22.02,22.02,21.99,22.0,296800.0,12.2644,12.2644,12.2477,12.2533,296800.0
2006-05-24 14:20:00,22.0,22.02,21.97,21.99,385000.0,12.2533,12.2644,12.2365,12.2477,385000.0
2006-05-24 14:25:00,21.99,22.0,21.97,21.99,291800.0,12.2477,12.2533,12.2365,12.2477,291800.0
2006-05-24 14:30:00,21.99,22.01,21.96,22.0,279200.0,12.2477,12.2588,12.231,12.2533,279200.0
2006-05-24 14:35:00,22.0,22.04,21.99,22.02,285400.0,12.2533,12.2755,12.2477,12.2644,285400.0
2006-05-24 14:40:00,22.02,22.03,22.0,22.01,396000.0,12.2644,12.27,12.2533,12.2588,396000.0
2006-05-24 14:45:00,22.01,22.04,22.0,22.02,511800.0,12.2588,12.2755,12.2533,12.2644,511800.0
2006-05-24 14:50:00,22.02,22.03,21.99,21.99,345200.0,12.2644,12.27,12.2477,12.2477,345200.0
2006-05-24 14:55:00,21.99,22.01,21.97,22.0,250200.0,12.2477,12.2588,12.2365,12.2533,250200.0
2006-05-24 15:00:00,22.0,22.02,21.98,21.98,191600.0,12.2533,12.2644,12.2421,12.2421,191600.0
2006-05-24 15:05:00,21.98,22.0,21.97,21.97,350800.0,12.2421,12.2533,12.2365,12.2365,350800.0
2006-05-24 15:10:00,21.97,21.99,21.95,21.99,315600.0,12.2365,12.2477,12.2254,12.2477,315600.0
2006-05-24 15:15:00,21.99,22.0,21.98,21.99,431400.0,12.2477,12.2533,12.2421,12.2477,431400.0
2006-05-24 15:20:00,21.99,22.0,21.96,21.97,343400.0,12.2477,12.2533,12.231,12.2365,343400.0
2006-05-24 15:25:00,21.97,21.99,21.96,21.99,294600.0,12.2365,12.2477,12.231,12.2477,294600.0
2006-05-24 15:30:00,21.99,22.04,21.99,22.02,316200.0,12.2477,12.2755,12.2477,12.2644,316200.0
2006-05-24 15:35:00,22.02,22.06,22.01,22.05,569000.0,12.2644,12.2867,12.2588,12.2811,569000.0
2006-05-24 15:40:00,22.05,22.08,22.03,22.08,517400.0,12.2811,12.2978,12.27,12.2978,517400.0
2006-05-24 15:45:00,22.07,22.09,22.05,22.09,707400.0,12.2922,12.3034,12.2811,12.3034,707400.0
2006-05-24 15:50:00,22.08,22.09,22.05,22.06,624800.0,12.2978,12.3034,12.2811,12.2867,624800.0
2006-05-24 15:55:00,22.06,22.07,22.02,22.02,701000.0,12.2867,12.2922,12.2644,12.2644,701000.0
2006-05-25 09:30:00,22.1,22.1,22.02,22.06,350400.0,12.309,12.309,12.2644,12.2867,350400.0
2006-05-25 09:35:00,22.06,22.08,22.02,22.05,111200.0,12.2867,12.2978,12.2644,12.2811,111200.0
2006-05-25 09:40:00,22.06,22.07,22.03,22.07,122800.0,12.2867,12.2922,12.27,12.2922,122800.0
2006-05-25 09:45:00,22.06,22.07,22.03,22.04,133800.0,12.2867,12.2922,12.27,12.2755,133800.0
2006-05-25 09:50:00,22.04,22.07,22.04,22.06,161400.0,12.2755,12.2922,12.2755,12.2867,161400.0
2006-05-25 09:55:00,22.06,22.07,22.06,22.07,293400.0,12.2867,12.2922,12.2867,12.2922,293400.0
2006-05-25 10:00:00,22.07,22.08,22.06,22.06,231400.0,12.2922,12.2978,12.2867,12.2867,231400.0
2006-05-25 10:05:00,22.06,22.07,22.05,22.07,112400.0,12.2867,12.2922,12.2811,12.2922,112400.0
2006-05-25 10:10:00,22.06,22.07,22.01,22.04,252200.0,12.2867,12.2922,12.2588,12.2755,252200.0
2006-05-25 10:15:00,22.04,22.06,22.03,22.04,381000.0,12.2755,12.2867,12.27,12.2755,381000.0
2006-05-25 10:20:00,22.04,22.05,21.98,21.99,262800.0,12.2755,12.2811,12.2421,12.2477,262800.0
2006-05-25 10:25:00,21.99,22.02,21.96,21.97,174800.0,12.2477,12.2644,12.231,12.2365,174800.0
2006-05-25 10:30:00,21.98,21.98,21.95,21.96,181800.0,12.2421,12.2421,12.2254,12.231,181800.0
2006-05-25 10:35:00,21.96,21.97,21.93,21.93,156600.0,12.231,12.2365,12.2143,12.2143,156600.0
2006-05-25 10:40:00,21.93,21.98,21.93,21.97,162200.0,12.2143,12.2421,12.2143,12.2365,162200.0
2006-05-25 10:45:00,21.97,22.0,21.97,21.98,164800.0,12.2365,12.2533,12.2365,12.2421,164800.0
2006-05-25 10:50:00,21.99,21.99,21.96,21.97,134400.0,12.2477,12.2477,12.231,12.2365,134400.0
2006-05-25 10:55:00,21.97,22.0,21.97,21.98,256400.0,12.2365,12.2533,12.2365,12.2421,256400.0
2006-05-25 11:00:00,21.99,22.0,21.97,21.98,166400.0,12.2477,12.2533,12.2365,12.2421,166400.0
2006-05-25 11:05:00,21.98,21.99,21.97,21.99,93000.0,12.2421,12.2477,12.2365,12.2477,93000.0
2006-05-25 11:10:00,21.99,21.99,21.97,21.97,83400.0,12.2477,12.2477,12.2365,12.2365,83400.0
2006-05-25 11:15:00,21.98,21.98,21.95,21.97,46200.0,12.2421,12.2421,12.2254,12.2365,46200.0
2006-05-25 11:20:00,21.96,21.97,21.94,21.95,161200.0,12.231,12.2365,12.2198,12.2254,161200.0
2006-05-25 11:25:00,21.95,21.97,21.94,21.97,236600.0,12.2254,12.2365,12.2198,12.2365,236600.0
2006-05-25 11:30:00,21.96,21.98,21.95,21.95,152800.0,12.231,12.2421,12.2254,12.2254,152800.0
2006-05-25 11:35:00,21.95,21.97,21.95,21.97,59200.0,12.2254,12.2365,12.2254,12.2365,59200.0
2006-05-25 11:40:00,21.96,21.98,21.95,21.97,149200.0,12.231,12.2421,12.2254,12.2365,149200.0
2006-05-25 11:45:00,21.96,21.98,21.96,21.98,137200.0,12.231,12.2421,12.231,12.2421,137200.0
2006-05-25 11:50:00,21.98,22.02,21.98,22.0,185000.0,12.2421,12.2644,12.2421,12.2533,185000.0
2006-05-25 11:55:00,22.0,22.03,22.0,22.02,76200.0,12.2533,12.27,12.2533,12.2644,76200.0
2006-05-25 12:00:00,22.03,22.03,22.0,22.01,42400.0,12.27,12.27,12.2533,12.2588,42400.0
2006-05-25 12:05:00,22.0,22.0,21.98,21.99,69000.0,12.2533,12.2533,12.2421,12.2477,69000.0
2006-05-25 12:10:00,21.99,22.0,21.99,21.99,26800.0,12.2477,12.2533,12.2477,12.2477,26800.0
2006-05-25 12:15:00,21.99,22.0,21.99,21.99,45000.0,12.2477,12.2533,12.2477,12.2477,45000.0
2006-05-25 12:20:00,21.99,22.02,21.99,22.01,66800.0,12.2477,12.2644,12.2477,12.2588,66800.0
2006-05-25 12:25:00,22.02,22.02,22.01,22.02,60800.0,12.2644,12.2644,12.2588,12.2644,60800.0
2006-05-25 12:30:00,22.01,22.02,22.0,22.0,65400.0,12.2588,12.2644,12.2533,12.2533,65400.0
2006-05-25 12:35:00,22.01,22.02,21.99,22.0,94400.0,12.2588,12.2644,12.2477,12.2533,94400.0
2006-05-25 12:40:00,22.0,22.02,22.0,22.0,75000.0,12.2533,12.2644,12.2533,12.2533,75000.0
2006-05-25 12:45:00,22.0,22.01,22.0,22.01,40600.0,12.2533,12.2588,12.2533,12.2588,40600.0
2006-05-25 12:50:00,22.01,22.02,22.01,22.02,37200.0,12.2588,12.2644,12.2588,12.2644,37200.0
2006-05-25 12:55:00,22.02,22.02,22.0,22.0,141000.0,12.2644,12.2644,12.2533,12.2533,141000.0
2006-05-25 13:00:00,22.0,22.03,22.0,22.03,165400.0,12.2533,12.27,12.2533,12.27,165400.0
2006-05-25 13:05:00,22.02,22.03,22.0,22.03,55800.0,12.2644,12.27,12.2533,12.27,55800.0
2006-05-25 13:10:00,22.03,22.04,22.02,22.03,124200.0,12.27,12.2755,12.2644,12.27,124200.0
2006-05-25 13:15:00,22.03,22.03,22.02,22.03,75800.0,12.27,12.27,12.2644,12.27,75800.0
2006-05-25 13:20:00,22.03,22.03,22.02,22.03,89600.0,12.27,12.27,12.2644,12.27,89600.0
2006-05-25 13:25:00,22.03,22.05,22.03,22.04,88200.0,12.27,12.2811,12.27,12.2755,88200.0
2006-05-25 13:30:00,22.05,22.05,22.03,22.04,65400.0,12.2811,12.2811,12.27,12.2755,65400.0
2006-05-25 13:35:00,22.04,22.04,22.03,22.04,38800.0,12.2755,12.2755,12.27,12.2755,38800.0
2006-05-25 13:40:00,22.04,22.05,22.03,22.04,82000.0,12.2755,12.2811,12.27,12.2755,82000.0
2006-05-25 13:45:00,22.04,22.04,22.03,22.04,67800.0,12.2755,12.2755,12.27,12.2755,67800.0
2006-05-25 13:50:00,22.04,22.05,22.03,22.04,381400.0,12.2755,12.2811,12.27,12.2755,381400.0
2006-05-25 13:55:00,22.04,22.05,22.03,22.04,205800.0,12.2755,12.2811,12.27,12.2755,205800.0
2006-05-25 14:00:00,22.05,22.05,22.03,22.05,153800.0,12.2811,12.2811,12.27,12.2811,153800.0
2006-05-25 14:05:00,22.04,22.05,22.03,22.05,45000.0,12.2755,12.2811,12.27,12.2811,45000.0
2006-05-25 14:10:00,22.05,22.05,22.03,22.04,36600.0,12.2811,12.2811,12.27,12.2755,36600.0
2006-05-25 14:15:00,22.04,22.05,22.04,22.04,127400.0,12.2755,12.2811,12.2755,12.2755,127400.0
2006-05-25 14:20:00,22.04,22.05,22.03,22.04,96000.0,12.2755,12.2811,12.27,12.2755,96000.0
2006-05-25 14:25:00,22.04,22.04,22.02,22.03,83200.0,12.2755,12.2755,12.2644,12.27,83200.0
2006-05-25 14:30:00,22.04,22.04,22.03,22.04,55600.0,12.2755,12.2755,12.27,12.2755,55600.0
2006-05-25 14:35:00,22.04,22.05,22.03,22.03,120400.0,12.2755,12.2811,12.27,12.27,120400.0
2006-05-25 14:40:00,22.04,22.05,22.03,22.05,47800.0,12.2755,12.2811,12.27,12.2811,47800.0
2006-05-25 14:45:00,22.04,22.05,22.04,22.05,54800.0,12.2755,12.2811,12.2755,12.2811,54800.0
2006-05-25 14:50:00,22.05,22.06,22.03,22.05,125600.0,12.2811,12.2867,12.27,12.2811,125600.0
2006-05-25 14:55:00,22.05,22.06,22.05,22.05,67200.0,12.2811,12.2867,12.2811,12.2811,67200.0
2006-05-25 15:00:00,22.06,22.06,22.05,22.06,122000.0,12.2867,12.2867,12.2811,12.2867,122000.0
2006-05-25 15:05:00,22.06,22.08,22.06,22.07,183200.0,12.2867,12.2978,12.2867,12.2922,183200.0
2006-05-25 15:10:00,22.07,22.09,22.07,22.09,312600.0,12.2922,12.3034,12.2922,12.3034,312600.0
2006-05-25 15:15:00,22.09,22.11,22.09,22.11,271200.0,12.3034,12.3145,12.3034,12.3145,271200.0
2006-05-25 15:20:00,22.11,22.13,22.11,22.13,348800.0,12.3145,12.3257,12.3145,12.3257,348800.0
2006-05-25 15:25:00,22.14,22.15,22.13,22.13,324800.0,12.3312,12.3368,12.3257,12.3257,324800.0
2006-05-25 15:30:00,22.13,22.15,22.12,22.15,453600.0,12.3257,12.3368,12.3201,12.3368,453600.0
2006-05-25 15:35:00,22.14,22.16,22.14,22.14,487600.0,12.3312,12.3424,12.3312,12.3312,487600.0
2006-05-25 15:40:00,22.14,22.17,22.14,22.17,258400.0,12.3312,12.3479,12.3312,12.3479,258400.0
2006-05-25 15:45:00,22.17,22.18,22.16,22.16,299200.0,12.3479,12.3535,12.3424,12.3424,299200.0
2006-05-25 15:50:00,22.17,22.18,22.16,22.16,400400.0,12.3479,12.3535,12.3424,12.3424,400400.0
2006-05-25 15:55:00,22.16,22.18,22.15,22.17,500800.0,12.3424,12.3535,12.3368,12.3479,500800.0
2006-05-26 09:30:00,22.25,22.25,22.18,22.18,534400.0,12.3925,12.3925,12.3535,12.3535,534400.0
2006-05-26 09:35:00,22.17,22.18,22.11,22.13,246000.0,12.3479,12.3535,12.3145,12.3257,246000.0
2006-05-26 09:40:00,22.14,22.16,22.12,22.15,161600.0,12.3312,12.3424,12.3201,12.3368,161600.0
2006-05-26 09:45:00,22.15,22.18,22.13,22.14,277000.0,12.3368,12.3535,12.3257,12.3312,277000.0
2006-05-26 09:50:00,22.14,22.17,22.13,22.17,131000.0,12.3312,12.3479,12.3257,12.3479,131000.0
2006-05-26 09:55:00,22.17,22.19,22.17,22.18,187000.0,12.3479,12.3591,12.3479,12.3535,187000.0
2006-05-26 10:00:00,22.17,22.2,22.16,22.18,97600.0,12.3479,12.3646,12.3424,12.3535,97600.0
2006-05-26 10:05:00,22.19,22.2,22.17,22.18,126200.0,12.3591,12.3646,12.3479,12.3535,126200.0
2006-05-26 10:10:00,22.18,22.21,22.18,22.2,162000.0,12.3535,12.3702,12.3535,12.3646,162000.0
2006-05-26 10:15:00,22.21,22.25,22.2,22.22,372000.0,12.3702,12.3925,12.3646,12.3758,372000.0
2006-05-26 10:20:00,22.22,22.25,22.21,22.24,282000.0,12.3758,12.3925,12.3702,12.3869,282000.0
2006-05-26 10:25:00,22.24,22.25,22.23,22.24,176000.0,12.3869,12.3925,12.3814,12.3869,176000.0
2006-05-26 10:30:00,22.25,22.28,22.25,22.28,247000.0,12.3925,12.4092,12.3925,12.4092,247000.0
2006-05-26 10:35:00,22.27,22.28,22.25,22.26,245800.0,12.4036,12.4092,12.3925,12.3981,245800.0
2006-05-26 10:40:00,22.26,22.27,22.25,22.27,143800.0,12.3981,12.4036,12.3925,12.4036,143800.0
2006-05-26 10:45:00,22.28,22.29,22.25,22.29,191000.0,12.4092,12.4148,12.3925,12.4148,191000.0
2006-05-26 10:50:00,22.29,22.3,22.28,22.3,128600.0,12.4148,12.4203,12.4092,12.4203,128600.0
2006-05-26 10:55:00,22.3,22.3,22.28,22.29,91200.0,12.4203,12.4203,12.4092,12.4148,91200.0
2006-05-26 11:00:00,22.29,22.3,22.28,22.28,125800.0,12.4148,12.4203,12.4092,12.4092,125800.0
2006-05-26 11:05:00,22.28,22.31,22.28,22.31,129200.0,12.4092,12.4259,12.4092,12.4259,129200.0
2006-05-26 11:10:00,22.3,22.31,22.3,22.3,117200.0,12.4203,12.4259,12.4203,12.4203,117200.0
2006-05-26 11:15:00,22.3,22.3,22.29,22.3,60800.0,12.4203,12.4203,12.4148,12.4203,60800.0
2006-05-26 11:20:00,22.3,22.31,22.29,22.3,76800.0,12.4203,12.4259,12.4148,12.4203,76800.0
2006-05-26 11:25:00,22.3,22.32,22.29,22.31,99800.0,12.4203,12.4315,12.4148,12.4259,99800.0
2006-05-26 11:30:00,22.32,22.32,22.31,22.31,140600.0,12.4315,12.4315,12.4259,12.4259,140600.0
2006-05-26 11:35:00,22.31,22.31,22.28,22.29,350800.0,12.4259,12.4259,12.4092,12.4148,350800.0
2006-05-26 11:40:00,22.29,22.32,22.27,22.3,182400.0,12.4148,12.4315,12.4036,12.4203,182400.0
2006-05-26 11:45:00,22.31,22.32,22.3,22.3,126200.0,12.4259,12.4315,12.4203,12.4203,126200.0
2006-05-26 11:50:00,22.31,22.34,22.29,22.32,124800.0,12.4259,12.4426,12.4148,12.4315,124800.0
2006-05-26 11:55:00,22.33,22.37,22.32,22.33,203200.0,12.4371,12.4593,12.4315,12.4371,203200.0
2006-05-26 12:00:00,22.33,22.36,22.32,22.36,211800.0,12.4371,12.4538,12.4315,12.4538,211800.0
2006-05-26 12:05:00,22.36,22.36,22.33,22.36,242000.0,12.4538,12.4538,12.4371,12.4538,242000.0
2006-05-26 12:10:00,22.36,22.38,22.36,22.38,135000.0,12.4538,12.4649,12.4538,12.4649,135000.0
2006-05-26 12:15:00,22.37,22.38,22.37,22.38,78600.0,12.4593,12.4649,12.4593,12.4649,78600.0
2006-05-26 12:20:00,22.38,22.38,22.36,22.36,154800.0,12.4649,12.4649,12.4538,12.4538,154800.0
2006-05-26 12:25:00,22.36,22.36,22.34,22.36,168800.0,12.4538,12.4538,12.4426,12.4538,168800.0
2006-05-26 12:30:00,22.35,22.35,22.33,22.35,55800.0,12.4482,12.4482,12.4371,12.4482,55800.0
2006-05-26 12:35:00,22.34,22.35,22.31,22.32,51000.0,12.4426,12.4482,12.4259,12.4315,51000.0
2006-05-26 12:40:00,22.32,22.34,22.32,22.33,56600.0,12.4315,12.4426,12.4315,12.4371,56600.0
2006-05-26 12:45:00,22.33,22.33,22.31,22.31,67600.0,12.4371,12.4371,12.4259,12.4259,67600.0
2006-05-26 12:50:00,22.31,22.31,22.28,22.28,84400.0,12.4259,12.4259,12.4092,12.4092,84400.0
2006-05-26 12:55:00,22.29,22.29,22.28,22.29,87400.0,12.4148,12.4148,12.4092,12.4148,87400.0
2006-05-26 13:00:00,22.29,22.29,22.28,22.28,59400.0,12.4148,12.4148,12.4092,12.4092,59400.0
2006-05-26 13:05:00,22.28,22.28,22.26,22.27,95800.0,12.4092,12.4092,12.3981,12.4036,95800.0
2006-05-26 13:10:00,22.27,22.27,22.25,22.25,64600.0,12.4036,12.4036,12.3925,12.3925,64600.0
2006-05-26 13:15:00,22.26,22.27,22.25,22.25,70200.0,12.3981,12.4036,12.3925,12.3925,70200.0
2006-05-26 13:20:00,22.25,22.26,22.25,22.25,94600.0,12.3925,12.3981,12.3925,12.3925,94600.0
2006-05-26 13:25:00,22.25,22.26,22.25,22.25,47600.0,12.3925,12.3981,12.3925,12.3925,47600.0
2006-05-26 13:30:00,22.25,22.26,22.25,22.25,77600.0,12.3925,12.3981,12.3925,12.3925,77600.0
2006-05-26 13:35:00,22.25,22.26,22.23,22.23,86000.0,12.3925,12.3981,12.3814,12.3814,86000.0
2006-05-26 13:40:00,22.24,22.24,22.23,22.24,67600.0,12.3869,12.3869,12.3814,12.3869,67600.0
2006-05-26 13:45:00,22.23,22.25,22.23,22.24,65400.0,12.3814,12.3925,12.3814,12.3869,65400.0
2006-05-26 13:50:00,22.24,22.25,22.24,22.25,151000.0,12.3869,12.3925,12.3869,12.3925,151000.0
2006-05-26 13:55:00,22.25,22.26,22.25,22.25,65400.0,12.3925,12.3981,12.3925,12.3925,65400.0
2006-05-26 14:00:00,22.25,22.25,22.24,22.25,85600.0,12.3925,12.3925,12.3869,12.3925,85600.0
2006-05-26 14:05:00,22.25,22.25,22.24,22.25,106800.0,12.3925,12.3925,12.3869,12.3925,106800.0
2006-05-26 14:10:00,22.25,22.25,22.24,22.25,236800.0,12.3925,12.3925,12.3869,12.3925,236800.0
2006-05-26 14:15:00,22.25,22.25,22.24,22.25,67600.0,12.3925,12.3925,12.3869,12.3925,67600.0
2006-05-26 14:20:00,22.25,22.25,22.25,22.25,78200.0,12.3925,12.3925,12.3925,12.3925,78200.0
2006-05-26 14:25:00,22.25,22.25,22.22,22.23,118200.0,12.3925,12.3925,12.3758,12.3814,118200.0
2006-05-26 14:30:00,22.23,22.24,22.23,22.24,129800.0,12.3814,12.3869,12.3814,12.3869,129800.0
2006-05-26 14:35:00,22.23,22.24,22.21,22.21,83800.0,12.3814,12.3869,12.3702,12.3702,83800.0
2006-05-26 14:40:00,22.21,22.21,22.18,22.18,158400.0,12.3702,12.3702,12.3535,12.3535,158400.0
2006-05-26 14:45:00,22.19,22.21,22.18,22.2,112000.0,12.3591,12.3702,12.3535,12.3646,112000.0
2006-05-26 14:50:00,22.2,22.21,22.2,22.2,66400.0,12.3646,12.3702,12.3646,12.3646,66400.0
2006-05-26 14:55:00,22.2,22.21,22.2,22.2,116400.0,12.3646,12.3702,12.3646,12.3646,116400.0
2006-05-26 15:00:00,22.2,22.22,22.2,22.22,95000.0,12.3646,12.3758,12.3646,12.3758,95000.0
2006-05-26 15:05:00,22.22,22.23,22.21,22.21,109600.0,12.3758,12.3814,12.3702,12.3702,109600.0
2006-05-26 15:10:00,22.21,22.21,22.19,22.2,118600.0,12.3702,12.3702,12.3591,12.3646,118600.0
2006-05-26 15:15:00,22.2,22.21,22.19,22.21,62800.0,12.3646,12.3702,12.3591,12.3702,62800.0
2006-05-26 15:20:00,22.21,22.21,22.2,22.21,76800.0,12.3702,12.3702,12.3646,12.3702,76800.0
2006-05-26 15:25:00,22.2,22.22,22.2,22.21,108600.0,12.3646,12.3758,12.3646,12.3702,108600.0
2006-05-26 15:30:00,22.2,22.24,22.2,22.23,138800.0,12.3646,12.3869,12.3646,12.3814,138800.0
2006-05-26 15:35:00,22.23,22.23,22.22,22.23,130400.0,12.3814,12.3814,12.3758,12.3814,130400.0
2006-05-26 15:40:00,22.23,22.24,22.21,22.23,174600.0,12.3814,12.3869,12.3702,12.3814,174600.0
2006-05-26 15:45:00,22.23,22.25,22.23,22.24,147400.0,12.3814,12.3925,12.3814,12.3869,147400.0
2006-05-26 15:50:00,22.24,22.25,22.23,22.24,209400.0,12.3869,12.3925,12.3814,12.3869,209400.0
2006-05-26 15:55:00,22.24,22.25,22.23,22.25,202600.0,12.3869,12.3925,12.3814,12.3925,202600.0
2006-05-30 09:30:00,22.11,22.16,22.11,22.15,428800.0,12.3145,12.3424,12.3145,12.3368,428800.0
2006-05-30 09:35:00,22.15,22.16,22.11,22.12,143800.0,12.3368,12.3424,12.3145,12.3201,143800.0
2006-05-30 09:40:00,22.12,22.16,22.09,22.1,235200.0,12.3201,12.3424,12.3034,12.309,235200.0
2006-05-30 09:45:00,22.1,22.11,22.09,22.11,253000.0,12.309,12.3145,12.3034,12.3145,253000.0
2006-05-30 09:50:00,22.11,22.11,22.06,22.08,183400.0,12.3145,12.3145,12.2867,12.2978,183400.0
2006-05-30 09:55:00,22.08,22.08,22.04,22.04,141800.0,12.2978,12.2978,12.2755,12.2755,141800.0
2006-05-30 10:00:00,22.05,22.06,22.02,22.05,319800.0,12.2811,12.2867,12.2644,12.2811,319800.0
2006-05-30 10:05:00,22.04,22.06,22.04,22.05,150600.0,12.2755,12.2867,12.2755,12.2811,150600.0
2006-05-30 10:10:00,22.05,22.05,22.04,22.05,165200.0,12.2811,12.2811,12.2755,12.2811,165200.0
2006-05-30 10:15:00,22.05,22.1,22.05,22.09,160000.0,12.2811,12.309,12.2811,12.3034,160000.0
2006-05-30 10:20:00,22.09,22.1,22.08,22.08,158400.0,12.3034,12.309,12.2978,12.2978,158400.0
2006-05-30 10:25:00,22.08,22.09,22.07,22.09,181200.0,12.2978,12.3034,12.2922,12.3034,181200.0
2006-05-30 10:30:00,22.09,22.09,22.07,22.07,130200.0,12.3034,12.3034,12.2922,12.2922,130200.0
2006-05-30 10:35:00,22.07,22.08,22.05,22.05,233200.0,12.2922,12.2978,12.2811,12.2811,233200.0
2006-05-30 10:40:00,22.05,22.09,22.04,22.09,282000.0,12.2811,12.3034,12.2755,12.3034,282000.0
2006-05-30 10:45:00,22.09,22.09,22.08,22.09,56600.0,12.3034,12.3034,12.2978,12.3034,56600.0
2006-05-30 10:50:00,22.08,22.1,22.08,22.09,77000.0,12.2978,12.309,12.2978,12.3034,77000.0
2006-05-30 10:55:00,22.08,22.1,22.06,22.06,85600.0,12.2978,12.309,12.2867,12.2867,85600.0
2006-05-30 11:00:00,22.07,22.07,22.06,22.06,110200.0,12.2922,12.2922,12.2867,12.2867,110200.0
2006-05-30 11:05:00,22.06,22.08,22.06,22.07,74800.0,12.2867,12.2978,12.2867,12.2922,74800.0
2006-05-30 11:10:00,22.08,22.08,22.05,22.05,105400.0,12.2978,12.2978,12.2811,12.2811,105400.0
2006-05-30 11:15:00,22.05,22.09,22.05,22.06,163400.0,12.2811,12.3034,12.2811,12.2867,163400.0
2006-05-30 11:20:00,22.05,22.08,22.03,22.08,180400.0,12.2811,12.2978,12.27,12.2978,180400.0
2006-05-30 11:25:00,22.08,22.08,22.06,22.07,65000.0,12.2978,12.2978,12.2867,12.2922,65000.0
2006-05-30 11:30:00,22.07,22.09,22.05,22.08,131200.0,12.2922,12.3034,12.2811,12.2978,131200.0
2006-05-30 11:35:00,22.08,22.09,22.07,22.08,103000.0,12.2978,12.3034,12.2922,12.2978,103000.0
2006-05-30 11:40:00,22.08,22.08,22.06,22.08,133800.0,12.2978,12.2978,12.2867,12.2978,133800.0
2006-05-30 11:45:00,22.08,22.08,22.05,22.06,170600.0,12.2978,12.2978,12.2811,12.2867,170600.0
2006-05-30 11:50:00,22.06,22.06,22.05,22.06,82800.0,12.2867,12.2867,12.2811,12.2867,82800.0
2006-05-30 11:55:00,22.06,22.08,22.06,22.07,93000.0,12.2867,12.2978,12.2867,12.2922,93000.0
2006-05-30 12:00:00,22.07,22.08,22.06,22.07,70200.0,12.2922,12.2978,12.2867,12.2922,70200.0
2006-05-30 12:05:00,22.07,22.07,22.05,22.05,211200.0,12.2922,12.2922,12.2811,12.2811,211200.0
2006-05-30 12:10:00,22.05,22.06,22.05,22.05,91200.0,12.2811,12.2867,12.2811,12.2811,91200.0
2006-05-30 12:15:00,22.05,22.06,22.04,22.05,107000.0,12.2811,12.2867,12.2755,12.2811,107000.0
2006-05-30 12:20:00,22.04,22.05,22.04,22.04,221200.0,12.2755,12.2811,12.2755,12.2755,221200.0
2006-05-30 12:25:00,22.04,22.05,22.04,22.04,85800.0,12.2755,12.2811,12.2755,12.2755,85800.0
2006-05-30 12:30:00,22.04,22.05,22.03,22.03,136200.0,12.2755,12.2811,12.27,12.27,136200.0
2006-05-30 12:35:00,22.03,22.03,22.03,22.03,36200.0,12.27,12.27,12.27,12.27,36200.0
2006-05-30 12:40:00,22.03,22.03,22.03,22.03,40200.0,12.27,12.27,12.27,12.27,40200.0
2006-05-30 12:45:00,22.03,22.03,22.02,22.02,129200.0,12.27,12.27,12.2644,12.2644,129200.0
2006-05-30 12:50:00,22.03,22.03,22.0,22.0,197000.0,12.27,12.27,12.2533,12.2533,197000.0
2006-05-30 12:55:00,22.0,22.01,21.98,21.99,116600.0,12.2533,12.2588,12.2421,12.2477,116600.0
2006-05-30 13:00:00,22.0,22.0,21.97,21.98,89800.0,12.2533,12.2533,12.2365,12.2421,89800.0
2006-05-30 13:05:00,21.98,22.0,21.98,21.98,107800.0,12.2421,12.2533,12.2421,12.2421,107800.0
2006-05-30 13:10:00,21.98,21.98,21.96,21.96,150000.0,12.2421,12.2421,12.231,12.231,150000.0
2006-05-30 13:15:00,21.97,21.98,21.96,21.98,62400.0,12.2365,12.2421,12.231,12.2421,62400.0
2006-05-30 13:20:00,21.97,21.97,21.95,21.96,132400.0,12.2365,12.2365,12.2254,12.231,132400.0
2006-05-30 13:25:00,21.96,21.97,21.95,21.95,87400.0,12.231,12.2365,12.2254,12.2254,87400.0
2006-05-30 13:30:00,21.96,21.99,21.96,21.99,96600.0,12.231,12.2477,12.231,12.2477,96600.0
2006-05-30 13:35:00,21.99,21.99,21.98,21.99,68600.0,12.2477,12.2477,12.2421,12.2477,68600.0
2006-05-30 13:40:00,21.99,21.99,21.98,21.98,85800.0,12.2477,12.2477,12.2421,12.2421,85800.0
2006-05-30 13:45:00,21.98,21.98,21.96,21.97,91400.0,12.2421,12.2421,12.231,12.2365,91400.0
2006-05-30 13:50:00,21.97,21.99,21.97,21.98,86800.0,12.2365,12.2477,12.2365,12.2421,86800.0
2006-05-30 13:55:00,21.99,22.0,21.98,22.0,78800.0,12.2477,12.2533,12.2421,12.2533,78800.0
2006-05-30 14:00:00,21.99,22.0,21.99,22.0,52400.0,12.2477,12.2533,12.2477,12.2533,52400.0
2006-05-30 14:05:00,21.99,22.0,21.99,22.0,77400.0,12.2477,12.2533,12.2477,12.2533,77400.0
2006-05-30 14:10:00,22.0,22.02,22.0,22.0,86000.0,12.2533,12.2644,12.2533,12.2533,86000.0
2006-05-30 14:15:00,22.0,22.01,22.0,22.0,80600.0,12.2533,12.2588,12.2533,12.2533,80600.0
2006-05-30 14:20:00,22.0,22.0,21.96,21.96,113000.0,12.2533,12.2533,12.231,12.231,113000.0
2006-05-30 14:25:00,21.95,21.96,21.94,21.96,161200.0,12.2254,12.231,12.2198,12.231,161200.0
2006-05-30 14:30:00,21.96,21.96,21.94,21.94,114600.0,12.231,12.231,12.2198,12.2198,114600.0
2006-05-30 14:35:00,21.93,21.93,21.92,21.92,155800.0,12.2143,12.2143,12.2087,12.2087,155800.0
2006-05-30 14:40:00,21.92,21.95,21.92,21.95,229400.0,12.2087,12.2254,12.2087,12.2254,229400.0
2006-05-30 14:45:00,21.95,21.95,21.94,21.94,98000.0,12.2254,12.2254,12.2198,12.2198,98000.0
2006-05-30 14:50:00,21.95,21.96,21.94,21.95,272400.0,12.2254,12.231,12.2198,12.2254,272400.0
2006-05-30 14:55:00,21.95,21.95,21.93,21.93,121400.0,12.2254,12.2254,12.2143,12.2143,121400.0
2006-05-30 15:00:00,21.93,21.94,21.9,21.9,270800.0,12.2143,12.2198,12.1976,12.1976,270800.0
2006-05-30 15:05:00,21.9,21.9,21.86,21.87,355000.0,12.1976,12.1976,12.1753,12.1808,355000.0
2006-05-30 15:10:00,21.86,21.87,21.85,21.85,274800.0,12.1753,12.1808,12.1697,12.1697,274800.0
2006-05-30 15:15:00,21.85,21.86,21.82,21.83,217000.0,12.1697,12.1753,12.153,12.1586,217000.0
2006-05-30 15:20:00,21.83,21.84,21.82,21.84,279000.0,12.1586,12.1641,12.153,12.1641,279000.0
2006-05-30 15:25:00,21.85,21.91,21.83,21.9,458000.0,12.1697,12.2031,12.1586,12.1976,458000.0
2006-05-30 15:30:00,21.9,21.9,21.89,21.89,293400.0,12.1976,12.1976,12.192,12.192,293400.0
2006-05-30 15:35:00,21.89,21.9,21.88,21.89,283600.0,12.192,12.1976,12.1864,12.192,283600.0
2006-05-30 15:40:00,21.89,21.89,21.86,21.87,340200.0,12.192,12.192,12.1753,12.1808,340200.0
2006-05-30 15:45:00,21.87,21.92,21.87,21.9,327800.0,12.1808,12.2087,12.1808,12.1976,327800.0
2006-05-30 15:50:00,21.9,21.9,21.89,21.89,319800.0,12.1976,12.1976,12.192,12.192,319800.0
2006-05-30 15:55:00,21.89,21.89,21.83,21.84,1128600.0,12.192,12.192,12.1586,12.1641,1128600.0
2006-05-31 09:30:00,21.85,21.89,21.82,21.84,234800.0,12.1697,12.192,12.153,12.1641,234800.0
2006-05-31 09:35:00,21.84,21.86,21.82,21.85,100800.0,12.1641,12.1753,12.153,12.1697,100800.0
2006-05-31 09:40:00,21.85,21.86,21.82,21.83,128200.0,12.1697,12.1753,12.153,12.1586,128200.0
2006-05-31 09:45:00,21.83,21.89,21.82,21.88,338400.0,12.1586,12.192,12.153,12.1864,338400.0
2006-05-31 09:50:00,21.88,21.9,21.85,21.9,135200.0,12.1864,12.1976,12.1697,12.1976,135200.0
2006-05-31 09:55:00,21.9,21.91,21.89,21.9,95400.0,12.1976,12.2031,12.192,12.1976,95400.0
2006-05-31 10:00:00,21.9,21.91,21.89,21.89,114200.0,12.1976,12.2031,12.192,12.192,114200.0
2006-05-31 10:05:00,21.89,21.93,21.89,21.93,61000.0,12.192,12.2143,12.192,12.2143,61000.0
2006-05-31 10:10:00,21.93,21.95,21.92,21.93,108400.0,12.2143,12.2254,12.2087,12.2143,108400.0
2006-05-31 10:15:00,21.94,21.94,21.92,21.92,108400.0,12.2198,12.2198,12.2087,12.2087,108400.0
2006-05-31 10:20:00,21.92,21.98,21.92,21.97,220000.0,12.2087,12.2421,12.2087,12.2365,220000.0
2006-05-31 10:25:00,21.97,22.0,21.96,21.99,188400.0,12.2365,12.2533,12.231,12.2477,188400.0
2006-05-31 10:30:00,21.99,22.05,21.98,22.03,225800.0,12.2477,12.2811,12.2421,12.27,225800.0
2006-05-31 10:35:00,22.03,22.04,22.0,22.01,187000.0,12.27,12.2755,12.2533,12.2588,187000.0
2006-05-31 10:40:00,22.01,22.02,22.0,22.0,109800.0,12.2588,12.2644,12.2533,12.2533,109800.0
2006-05-31 10:45:00,22.01,22.01,21.99,22.0,89600.0,12.2588,12.2588,12.2477,12.2533,89600.0
2006-05-31 10:50:00,22.0,22.02,21.99,22.01,106600.0,12.2533,12.2644,12.2477,12.2588,106600.0
2006-05-31 10:55:00,22.01,22.04,21.99,22.02,485400.0,12.2588,12.2755,12.2477,12.2644,485400.0
2006-05-31 11:00:00,22.02,22.02,21.97,21.98,110800.0,12.2644,12.2644,12.2365,12.2421,110800.0
2006-05-31 11:05:00,21.98,21.98,21.95,21.96,99400.0,12.2421,12.2421,12.2254,12.231,99400.0
2006-05-31 11:10:00,21.96,21.96,21.93,21.95,89000.0,12.231,12.231,12.2143,12.2254,89000.0
2006-05-31 11:15:00,21.95,21.96,21.95,21.96,44800.0,12.2254,12.231,12.2254,12.231,44800.0
2006-05-31 11:20:00,21.96,21.97,21.95,21.96,119800.0,12.231,12.2365,12.2254,12.231,119800.0
2006-05-31 11:25:00,21.96,21.98,21.95,21.98,59400.0,12.231,12.2421,12.2254,12.2421,59400.0
2006-05-31 11:30:00,21.97,22.0,21.97,21.98,104200.0,12.2365,12.2533,12.2365,12.2421,104200.0
2006-05-31 11:35:00,21.98,22.0,21.97,21.97,74000.0,12.2421,12.2533,12.2365,12.2365,74000.0
2006-05-31 11:40:00,21.97,21.97,21.93,21.93,88400.0,12.2365,12.2365,12.2143,12.2143,88400.0
2006-05-31 11:45:00,21.94,21.96,21.93,21.96,52200.0,12.2198,12.231,12.2143,12.231,52200.0
2006-05-31 11:50:00,21.96,21.96,21.95,21.95,37400.0,12.231,12.231,12.2254,12.2254,37400.0
2006-05-31 11:55:00,21.95,21.96,21.94,21.95,49800.0,12.2254,12.231,12.2198,12.2254,49800.0
2006-05-31 12:00:00,21.95,21.95,21.92,21.93,56000.0,12.2254,12.2254,12.2087,12.2143,56000.0
2006-05-31 12:05:00,21.93,21.93,21.92,21.93,26200.0,12.2143,12.2143,12.2087,12.2143,26200.0
2006-05-31 12:10:00,21.93,21.93,21.92,21.93,249800.0,12.2143,12.2143,12.2087,12.2143,249800.0
2006-05-31 12:15:00,21.93,21.93,21.92,21.92,147400.0,12.2143,12.2143,12.2087,12.2087,147400.0
2006-05-31 12:20:00,21.93,21.93,21.92,21.93,191800.0,12.2143,12.2143,12.2087,12.2143,191800.0
2006-05-31 12:25:00,21.93,21.93,21.93,21.93,99400.0,12.2143,12.2143,12.2143,12.2143,99400.0
2006-05-31 12:30:00,21.93,21.93,21.93,21.93,77200.0,12.2143,12.2143,12.2143,12.2143,77200.0
2006-05-31 12:35:00,21.93,21.94,21.93,21.93,46200.0,12.2143,12.2198,12.2143,12.2143,46200.0
2006-05-31 12:40:00,21.93,21.93,21.92,21.92,92400.0,12.2143,12.2143,12.2087,12.2087,92400.0
2006-05-31 12:45:00,21.92,21.94,21.92,21.94,48200.0,12.2087,12.2198,12.2087,12.2198,48200.0
2006-05-31 12:50:00,21.93,21.95,21.92,21.92,143000.0,12.2143,12.2254,12.2087,12.2087,143000.0
2006-05-31 12:55:00,21.92,21.93,21.91,21.91,55800.0,12.2087,12.2143,12.2031,12.2031,55800.0
2006-05-31 13:00:00,21.92,21.92,21.91,21.91,41800.0,12.2087,12.2087,12.2031,12.2031,41800.0
2006-05-31 13:05:00,21.91,21.91,21.89,21.9,56400.0,12.2031,12.2031,12.192,12.1976,56400.0
2006-05-31 13:10:00,21.89,21.9,21.87,21.88,59600.0,12.192,12.1976,12.1808,12.1864,59600.0
2006-05-31 13:15:00,21.88,21.89,21.87,21.89,37400.0,12.1864,12.192,12.1808,12.192,37400.0
2006-05-31 13:20:00,21.89,21.9,21.88,21.89,26600.0,12.192,12.1976,12.1864,12.192,26600.0
2006-05-31 13:25:00,21.9,21.9,21.87,21.88,76000.0,12.1976,12.1976,12.1808,12.1864,76000.0
2006-05-31 13:30:00,21.88,21.88,21.86,21.88,112000.0,12.1864,12.1864,12.1753,12.1864,112000.0
2006-05-31 13:35:00,21.88,21.92,21.88,21.91,64000.0,12.1864,12.2087,12.1864,12.2031,64000.0
2006-05-31 13:40:00,21.92,21.92,21.9,21.91,53000.0,12.2087,12.2087,12.1976,12.2031,53000.0
2006-05-31 13:45:00,21.91,21.91,21.9,21.9,33000.0,12.2031,12.2031,12.1976,12.1976,33000.0
2006-05-31 13:50:00,21.9,21.91,21.88,21.89,36200.0,12.1976,12.2031,12.1864,12.192,36200.0
2006-05-31 13:55:00,21.89,21.89,21.86,21.86,71200.0,12.192,12.192,12.1753,12.1753,71200.0
2006-05-31 14:00:00,21.86,21.91,21.84,21.85,221800.0,12.1753,12.2031,12.1641,12.1697,221800.0
2006-05-31 14:05:00,21.86,21.91,21.85,21.86,123200.0,12.1753,12.2031,12.1697,12.1753,123200.0
2006-05-31 14:10:00,21.86,21.9,21.83,21.83,169200.0,12.1753,12.1976,12.1586,12.1586,169200.0
2006-05-31 14:15:00,21.83,21.84,21.78,21.82,202000.0,12.1586,12.1641,12.1307,12.153,202000.0
2006-05-31 14:20:00,21.82,21.84,21.79,21.82,123400.0,12.153,12.1641,12.1363,12.153,123400.0
2006-05-31 14:25:00,21.83,21.86,21.81,21.83,111000.0,12.1586,12.1753,12.1474,12.1586,111000.0
2006-05-31 14:30:00,21.83,21.91,21.83,21.9,174400.0,12.1586,12.2031,12.1586,12.1976,174400.0
2006-05-31 14:35:00,21.9,21.91,21.89,21.89,96600.0,12.1976,12.2031,12.192,12.192,96600.0
2006-05-31 14:40:00,21.9,21.91,21.88,21.9,134000.0,12.1976,12.2031,12.1864,12.1976,134000.0
2006-05-31 14:45:00,21.9,21.93,21.89,21.93,107800.0,12.1976,12.2143,12.192,12.2143,107800.0
2006-05-31 14:50:00,21.93,21.93,21.9,21.91,170200.0,12.2143,12.2143,12.1976,12.2031,170200.0
2006-05-31 14:55:00,21.92,21.96,21.91,21.95,201000.0,12.2087,12.231,12.2031,12.2254,201000.0
2006-05-31 15:00:00,21.95,21.97,21.94,21.97,233400.0,12.2254,12.2365,12.2198,12.2365,233400.0
2006-05-31 15:05:00,21.97,21.98,21.93,21.93,235000.0,12.2365,12.2421,12.2143,12.2143,235000.0
2006-05-31 15:10:00,21.93,21.95,21.91,21.91,239000.0,12.2143,12.2254,12.2031,12.2031,239000.0
2006-05-31 15:15:00,21.91,21.93,21.9,21.93,165600.0,12.2031,12.2143,12.1976,12.2143,165600.0
2006-05-31 15:20:00,21.93,21.96,21.92,21.95,242000.0,12.2143,12.231,12.2087,12.2254,242000.0
2006-05-31 15:25:00,21.96,21.96,21.94,21.95,294400.0,12.231,12.231,12.2198,12.2254,294400.0
2006-05-31 15:30:00,21.95,21.95,21.91,21.93,180800.0,12.2254,12.2254,12.2031,12.2143,180800.0
2006-05-31 15:35:00,21.93,21.93,21.92,21.93,147200.0,12.2143,12.2143,12.2087,12.2143,147200.0
2006-05-31 15:40:00,21.93,21.99,21.93,21.99,381800.0,12.2143,12.2477,12.2143,12.2477,381800.0
2006-05-31 15:45:00,21.98,22.0,21.97,21.99,313400.0,12.2421,12.2533,12.2365,12.2477,313400.0
2006-05-31 15:50:00,21.99,22.0,21.96,21.99,319400.0,12.2477,12.2533,12.231,12.2477,319400.0
2006-05-31 15:55:00,21.99,22.01,21.99,22.01,437600.0,12.2477,12.2588,12.2477,12.2588,437600.0
2006-06-01 09:30:00,21.99,21.99,21.93,21.94,228400.0,12.2477,12.2477,12.2143,12.2198,228400.0
2006-06-01 09:35:00,21.93,22.0,21.93,22.0,61400.0,12.2143,12.2533,12.2143,12.2533,61400.0
2006-06-01 09:40:00,22.0,22.0,21.95,21.96,121600.0,12.2533,12.2533,12.2254,12.231,121600.0
2006-06-01 09:45:00,21.97,22.03,21.97,21.99,199000.0,12.2365,12.27,12.2365,12.2477,199000.0
2006-06-01 09:50:00,21.99,22.02,21.97,22.01,113000.0,12.2477,12.2644,12.2365,12.2588,113000.0
2006-06-01 09:55:00,22.01,22.02,21.99,22.0,94600.0,12.2588,12.2644,12.2477,12.2533,94600.0
2006-06-01 10:00:00,22.0,22.02,21.96,22.0,205000.0,12.2533,12.2644,12.231,12.2533,205000.0
2006-06-01 10:05:00,22.01,22.02,21.95,21.95,249400.0,12.2588,12.2644,12.2254,12.2254,249400.0
2006-06-01 10:10:00,21.95,21.99,21.95,21.99,64600.0,12.2254,12.2477,12.2254,12.2477,64600.0
2006-06-01 10:15:00,21.99,22.0,21.97,21.99,70400.0,12.2477,12.2533,12.2365,12.2477,70400.0
2006-06-01 10:20:00,21.98,21.98,21.95,21.96,41000.0,12.2421,12.2421,12.2254,12.231,41000.0
2006-06-01 10:25:00,21.95,21.96,21.93,21.93,69200.0,12.2254,12.231,12.2143,12.2143,69200.0
2006-06-01 10:30:00,21.93,21.95,21.93,21.93,147600.0,12.2143,12.2254,12.2143,12.2143,147600.0
2006-06-01 10:35:00,21.93,21.96,21.92,21.93,123800.0,12.2143,12.231,12.2087,12.2143,123800.0
2006-06-01 10:40:00,21.93,21.95,21.92,21.93,133800.0,12.2143,12.2254,12.2087,12.2143,133800.0
2006-06-01 10:45:00,21.93,21.93,21.91,21.92,109400.0,12.2143,12.2143,12.2031,12.2087,109400.0
2006-06-01 10:50:00,21.92,21.93,21.91,21.93,49800.0,12.2087,12.2143,12.2031,12.2143,49800.0
2006-06-01 10:55:00,21.93,21.93,21.91,21.91,69400.0,12.2143,12.2143,12.2031,12.2031,69400.0
2006-06-01 11:00:00,21.91,21.92,21.91,21.91,46800.0,12.2031,12.2087,12.2031,12.2031,46800.0
2006-06-01 11:05:00,21.92,21.94,21.92,21.93,75000.0,12.2087,12.2198,12.2087,12.2143,75000.0
2006-06-01 11:10:00,21.93,21.96,21.93,21.95,79400.0,12.2143,12.231,12.2143,12.2254,79400.0
2006-06-01 11:15:00,21.95,21.96,21.94,21.94,120600.0,12.2254,12.231,12.2198,12.2198,120600.0
2006-06-01 11:20:00,21.94,21.95,21.93,21.95,133800.0,12.2198,12.2254,12.2143,12.2254,133800.0
2006-06-01 11:25:00,21.94,21.95,21.93,21.94,107000.0,12.2198,12.2254,12.2143,12.2198,107000.0
2006-06-01 11:30:00,21.94,21.96,21.94,21.95,134600.0,12.2198,12.231,12.2198,12.2254,134600.0
2006-06-01 11:35:00,21.96,21.96,21.93,21.93,102200.0,12.231,12.231,12.2143,12.2143,102200.0
2006-06-01 11:40:00,21.93,21.93,21.92,21.92,110800.0,12.2143,12.2143,12.2087,12.2087,110800.0
2006-06-01 11:45:00,21.93,21.93,21.91,21.91,44400.0,12.2143,12.2143,12.2031,12.2031,44400.0
2006-06-01 11:50:00,21.91,21.92,21.9,21.92,82800.0,12.2031,12.2087,12.1976,12.2087,82800.0
2006-06-01 11:55:00,21.92,21.93,21.91,21.92,71200.0,12.2087,12.2143,12.2031,12.2087,71200.0
2006-06-01 12:00:00,21.92,21.93,21.91,21.93,54200.0,12.2087,12.2143,12.2031,12.2143,54200.0
2006-06-01 12:05:00,21.93,21.93,21.91,21.92,78200.0,12.2143,12.2143,12.2031,12.2087,78200.0
2006-06-01 12:10:00,21.92,21.93,21.92,21.92,63000.0,12.2087,12.2143,12.2087,12.2087,63000.0
2006-06-01 12:15:00,21.92,21.93,21.92,21.92,52200.0,12.2087,12.2143,12.2087,12.2087,52200.0
2006-06-01 12:20:00,21.92,21.93,21.92,21.93,167000.0,12.2087,12.2143,12.2087,12.2143,167000.0
2006-06-01 12:25:00,21.93,21.93,21.91,21.92,92200.0,12.2143,12.2143,12.2031,12.2087,92200.0
2006-06-01 12:30:00,21.91,21.93,21.9,21.92,127400.0,12.2031,12.2143,12.1976,12.2087,127400.0
2006-06-01 12:35:00,21.92,21.93,21.91,21.92,254400.0,12.2087,12.2143,12.2031,12.2087,254400.0
2006-06-01 12:40:00,21.91,21.93,21.9,21.92,54600.0,12.2031,12.2143,12.1976,12.2087,54600.0
2006-06-01 12:45:00,21.91,21.92,21.91,21.91,116400.0,12.2031,12.2087,12.2031,12.2031,116400.0
2006-06-01 12:50:00,21.91,21.91,21.9,21.91,177400.0,12.2031,12.2031,12.1976,12.2031,177400.0
2006-06-01 12:55:00,21.9,21.91,21.89,21.89,42600.0,12.1976,12.2031,12.192,12.192,42600.0
2006-06-01 13:00:00,21.89,21.89,21.87,21.87,132800.0,12.192,12.192,12.1808,12.1808,132800.0
2006-06-01 13:05:00,21.87,21.87,21.86,21.86,88200.0,12.1808,12.1808,12.1753,12.1753,88200.0
2006-06-01 13:10:00,21.86,21.87,21.86,21.86,36400.0,12.1753,12.1808,12.1753,12.1753,36400.0
2006-06-01 13:15:00,21.86,21.88,21.86,21.87,66200.0,12.1753,12.1864,12.1753,12.1808,66200.0
2006-06-01 13:20:00,21.87,21.87,21.86,21.86,69000.0,12.1808,12.1808,12.1753,12.1753,69000.0
2006-06-01 13:25:00,21.86,21.86,21.84,21.86,77200.0,12.1753,12.1753,12.1641,12.1753,77200.0
2006-06-01 13:30:00,21.86,21.86,21.85,21.86,77400.0,12.1753,12.1753,12.1697,12.1753,77400.0
2006-06-01 13:35:00,21.86,21.87,21.85,21.85,124200.0,12.1753,12.1808,12.1697,12.1697,124200.0
2006-06-01 13:40:00,21.85,21.88,21.84,21.88,44000.0,12.1697,12.1864,12.1641,12.1864,44000.0
2006-06-01 13:45:00,21.86,21.88,21.85,21.86,91200.0,12.1753,12.1864,12.1697,12.1753,91200.0
2006-06-01 13:50:00,21.86,21.86,21.85,21.86,77200.0,12.1753,12.1753,12.1697,12.1753,77200.0
2006-06-01 13:55:00,21.86,21.86,21.85,21.85,78800.0,12.1753,12.1753,12.1697,12.1697,78800.0
2006-06-01 14:00:00,21.85,21.86,21.84,21.84,80200.0,12.1697,12.1753,12.1641,12.1641,80200.0
2006-06-01 14:05:00,21.84,21.85,21.84,21.84,49800.0,12.1641,12.1697,12.1641,12.1641,49800.0
2006-06-01 14:10:00,21.84,21.86,21.84,21.86,66200.0,12.1641,12.1753,12.1641,12.1753,66200.0
2006-06-01 14:15:00,21.85,21.88,21.85,21.86,141600.0,12.1697,12.1864,12.1697,12.1753,141600.0
2006-06-01 14:20:00,21.86,21.9,21.86,21.89,123400.0,12.1753,12.1976,12.1753,12.192,123400.0
2006-06-01 14:25:00,21.9,21.9,21.89,21.9,60800.0,12.1976,12.1976,12.192,12.1976,60800.0
2006-06-01 14:30:00,21.89,21.9,21.89,21.9,52600.0,12.192,12.1976,12.192,12.1976,52600.0
2006-06-01 14:35:00,21.9,21.9,21.88,21.88,110200.0,12.1976,12.1976,12.1864,12.1864,110200.0
2006-06-01 14:40:00,21.87,21.89,21.87,21.88,87400.0,12.1808,12.192,12.1808,12.1864,87400.0
2006-06-01 14:45:00,21.88,21.9,21.88,21.9,123600.0,12.1864,12.1976,12.1864,12.1976,123600.0
2006-06-01 14:50:00,21.9,21.93,21.89,21.92,123200.0,12.1976,12.2143,12.192,12.2087,123200.0
2006-06-01 14:55:00,21.91,21.93,21.91,21.92,125200.0,12.2031,12.2143,12.2031,12.2087,125200.0
2006-06-01 15:00:00,21.92,21.92,21.9,21.91,106000.0,12.2087,12.2087,12.1976,12.2031,106000.0
2006-06-01 15:05:00,21.9,21.91,21.89,21.91,130200.0,12.1976,12.2031,12.192,12.2031,130200.0
2006-06-01 15:10:00,21.9,21.91,21.9,21.9,84200.0,12.1976,12.2031,12.1976,12.1976,84200.0
2006-06-01 15:15:00,21.91,21.91,21.9,21.91,89400.0,12.2031,12.2031,12.1976,12.2031,89400.0
2006-06-01 15:20:00,21.91,21.93,21.9,21.93,222000.0,12.2031,12.2143,12.1976,12.2143,222000.0
2006-06-01 15:25:00,21.94,21.96,21.94,21.96,142000.0,12.2198,12.231,12.2198,12.231,142000.0
2006-06-01 15:30:00,21.96,21.96,21.95,21.96,165000.0,12.231,12.231,12.2254,12.231,165000.0
2006-06-01 15:35:00,21.96,21.97,21.94,21.95,163000.0,12.231,12.2365,12.2198,12.2254,163000.0
2006-06-01 15:40:00,21.94,22.0,21.94,21.95,330400.0,12.2198,12.2533,12.2198,12.2254,330400.0
2006-06-01 15:45:00,21.95,21.97,21.94,21.94,172000.0,12.2254,12.2365,12.2198,12.2198,172000.0
2006-06-01 15:50:00,21.93,21.96,21.93,21.95,206800.0,12.2143,12.231,12.2143,12.2254,206800.0
2006-06-01 15:55:00,21.95,21.97,21.95,21.95,217200.0,12.2254,12.2365,12.2254,12.2254,217200.0
2006-06-02 09:30:00,21.88,21.9,21.86,21.89,623200.0,12.1864,12.1976,12.1753,12.192,623200.0
2006-06-02 09:35:00,21.87,21.88,21.83,21.83,156200.0,12.1808,12.1864,12.1586,12.1586,156200.0
2006-06-02 09:40:00,21.83,21.86,21.82,21.82,304000.0,12.1586,12.1753,12.153,12.153,304000.0
2006-06-02 09:45:00,21.82,21.86,21.82,21.85,264200.0,12.153,12.1753,12.153,12.1697,264200.0
2006-06-02 09:50:00,21.86,21.87,21.83,21.85,191400.0,12.1753,12.1808,12.1586,12.1697,191400.0
2006-06-02 09:55:00,21.84,21.85,21.8,21.82,275600.0,12.1641,12.1697,12.1419,12.153,275600.0
2006-06-02 10:00:00,21.82,21.86,21.81,21.85,334400.0,12.153,12.1753,12.1474,12.1697,334400.0
2006-06-02 10:05:00,21.85,21.85,21.82,21.84,216000.0,12.1697,12.1697,12.153,12.1641,216000.0
2006-06-02 10:10:00,21.85,21.88,21.84,21.86,235200.0,12.1697,12.1864,12.1641,12.1753,235200.0
2006-06-02 10:15:00,21.86,21.88,21.86,21.86,129000.0,12.1753,12.1864,12.1753,12.1753,129000.0
2006-06-02 10:20:00,21.86,21.89,21.86,21.87,310000.0,12.1753,12.192,12.1753,12.1808,310000.0
2006-06-02 10:25:00,21.88,21.89,21.86,21.88,283600.0,12.1864,12.192,12.1753,12.1864,283600.0
2006-06-02 10:30:00,21.88,21.89,21.86,21.86,173400.0,12.1864,12.192,12.1753,12.1753,173400.0
2006-06-02 10:35:00,21.86,21.88,21.86,21.88,149800.0,12.1753,12.1864,12.1753,12.1864,149800.0
2006-06-02 10:40:00,21.87,21.88,21.86,21.86,127400.0,12.1808,12.1864,12.1753,12.1753,127400.0
2006-06-02 10:45:00,21.86,21.88,21.86,21.87,142600.0,12.1753,12.1864,12.1753,12.1808,142600.0
2006-06-02 10:50:00,21.86,21.89,21.86,21.89,110000.0,12.1753,12.192,12.1753,12.192,110000.0
2006-06-02 10:55:00,21.88,21.89,21.86,21.86,192400.0,12.1864,12.192,12.1753,12.1753,192400.0
2006-06-02 11:00:00,21.86,21.87,21.86,21.86,71000.0,12.1753,12.1808,12.1753,12.1753,71000.0
2006-06-02 11:05:00,21.86,21.87,21.86,21.86,118800.0,12.1753,12.1808,12.1753,12.1753,118800.0
2006-06-02 11:10:00,21.86,21.88,21.86,21.86,106600.0,12.1753,12.1864,12.1753,12.1753,106600.0
2006-06-02 11:15:00,21.86,21.87,21.84,21.84,84600.0,12.1753,12.1808,12.1641,12.1641,84600.0
2006-06-02 11:20:00,21.84,21.86,21.84,21.86,246200.0,12.1641,12.1753,12.1641,12.1753,246200.0
2006-06-02 11:25:00,21.86,21.88,21.84,21.85,95800.0,12.1753,12.1864,12.1641,12.1697,95800.0
2006-06-02 11:30:00,21.85,21.87,21.85,21.86,94600.0,12.1697,12.1808,12.1697,12.1753,94600.0
2006-06-02 11:35:00,21.86,21.89,21.86,21.89,150600.0,12.1753,12.192,12.1753,12.192,150600.0
2006-06-02 11:40:00,21.88,21.91,21.87,21.87,177600.0,12.1864,12.2031,12.1808,12.1808,177600.0
2006-06-02 11:45:00,21.88,21.88,21.84,21.85,132000.0,12.1864,12.1864,12.1641,12.1697,132000.0
2006-06-02 11:50:00,21.85,21.86,21.84,21.86,135200.0,12.1697,12.1753,12.1641,12.1753,135200.0
2006-06-02 11:55:00,21.86,21.89,21.86,21.87,71400.0,12.1753,12.192,12.1753,12.1808,71400.0
2006-06-02 12:00:00,21.87,21.89,21.86,21.88,112400.0,12.1808,12.192,12.1753,12.1864,112400.0
2006-06-02 12:05:00,21.88,21.9,21.87,21.9,109400.0,12.1864,12.1976,12.1808,12.1976,109400.0
2006-06-02 12:10:00,21.9,21.9,21.88,21.89,76400.0,12.1976,12.1976,12.1864,12.192,76400.0
2006-06-02 12:15:00,21.88,21.9,21.88,21.9,36600.0,12.1864,12.1976,12.1864,12.1976,36600.0
2006-06-02 12:20:00,21.9,21.91,21.88,21.91,81400.0,12.1976,12.2031,12.1864,12.2031,81400.0
2006-06-02 12:25:00,21.91,21.92,21.89,21.89,103400.0,12.2031,12.2087,12.192,12.192,103400.0
2006-06-02 12:30:00,21.89,21.91,21.88,21.91,84000.0,12.192,12.2031,12.1864,12.2031,84000.0
2006-06-02 12:35:00,21.91,21.93,21.91,21.92,81800.0,12.2031,12.2143,12.2031,12.2087,81800.0
2006-06-02 12:40:00,21.92,21.92,21.9,21.91,69800.0,12.2087,12.2087,12.1976,12.2031,69800.0
2006-06-02 12:45:00,21.91,21.92,21.9,21.92,69400.0,12.2031,12.2087,12.1976,12.2087,69400.0
2006-06-02 12:50:00,21.92,21.93,21.91,21.91,39200.0,12.2087,12.2143,12.2031,12.2031,39200.0
2006-06-02 12:55:00,21.91,21.92,21.88,21.89,49400.0,12.2031,12.2087,12.1864,12.192,49400.0
2006-06-02 13:00:00,21.88,21.89,21.88,21.88,63200.0,12.1864,12.192,12.1864,12.1864,63200.0
2006-06-02 13:05:00,21.88,21.9,21.88,21.89,66000.0,12.1864,12.1976,12.1864,12.192,66000.0
2006-06-02 13:10:00,21.89,21.89,21.86,21.88,45000.0,12.192,12.192,12.1753,12.1864,45000.0
2006-06-02 13:15:00,21.88,21.88,21.86,21.88,62600.0,12.1864,12.1864,12.1753,12.1864,62600.0
2006-06-02 13:20:00,21.88,21.88,21.88,21.88,89000.0,12.1864,12.1864,12.1864,12.1864,89000.0
2006-06-02 13:25:00,21.88,21.91,21.88,21.91,66000.0,12.1864,12.2031,12.1864,12.2031,66000.0
2006-06-02 13:30:00,21.91,21.91,21.9,21.91,91400.0,12.2031,12.2031,12.1976,12.2031,91400.0
2006-06-02 13:35:00,21.91,21.91,21.9,21.9,80800.0,12.2031,12.2031,12.1976,12.1976,80800.0
2006-06-02 13:40:00,21.91,21.92,21.9,21.9,87600.0,12.2031,12.2087,12.1976,12.1976,87600.0
2006-06-02 13:45:00,21.9,21.93,21.9,21.93,194000.0,12.1976,12.2143,12.1976,12.2143,194000.0
2006-06-02 13:50:00,21.93,21.93,21.91,21.91,61200.0,12.2143,12.2143,12.2031,12.2031,61200.0
2006-06-02 13:55:00,21.91,21.92,21.9,21.91,39400.0,12.2031,12.2087,12.1976,12.2031,39400.0
2006-06-02 14:00:00,21.91,21.93,21.91,21.91,40200.0,12.2031,12.2143,12.2031,12.2031,40200.0
2006-06-02 14:05:00,21.91,21.93,21.91,21.92,52400.0,12.2031,12.2143,12.2031,12.2087,52400.0
2006-06-02 14:10:00,21.91,21.93,21.91,21.92,43600.0,12.2031,12.2143,12.2031,12.2087,43600.0
2006-06-02 14:15:00,21.92,21.93,21.91,21.92,86200.0,12.2087,12.2143,12.2031,12.2087,86200.0
2006-06-02 14:20:00,21.92,21.93,21.91,21.93,86600.0,12.2087,12.2143,12.2031,12.2143,86600.0
2006-06-02 14:25:00,21.93,21.93,21.92,21.92,116600.0,12.2143,12.2143,12.2087,12.2087,116600.0
2006-06-02 14:30:00,21.92,21.96,21.92,21.96,135400.0,12.2087,12.231,12.2087,12.231,135400.0
2006-06-02 14:35:00,21.97,22.01,21.97,22.0,291600.0,12.2365,12.2588,12.2365,12.2533,291600.0
2006-06-02 14:40:00,22.0,22.05,22.0,22.04,209000.0,12.2533,12.2811,12.2533,12.2755,209000.0
2006-06-02 14:45:00,22.04,22.07,22.03,22.05,330600.0,12.2755,12.2922,12.27,12.2811,330600.0
2006-06-02 14:50:00,22.05,22.07,22.03,22.03,220000.0,12.2811,12.2922,12.27,12.27,220000.0
2006-06-02 14:55:00,22.03,22.03,22.0,22.01,164600.0,12.27,12.27,12.2533,12.2588,164600.0
2006-06-02 15:00:00,22.0,22.02,21.99,21.99,159000.0,12.2533,12.2644,12.2477,12.2477,159000.0
2006-06-02 15:05:00,21.99,22.0,21.97,21.99,183600.0,12.2477,12.2533,12.2365,12.2477,183600.0
2006-06-02 15:10:00,21.99,21.99,21.96,21.98,106800.0,12.2477,12.2477,12.231,12.2421,106800.0
2006-06-02 15:15:00,21.98,22.0,21.98,21.99,133000.0,12.2421,12.2533,12.2421,12.2477,133000.0
2006-06-02 15:20:00,21.99,22.0,21.97,21.98,134400.0,12.2477,12.2533,12.2365,12.2421,134400.0
2006-06-02 15:25:00,21.97,21.98,21.94,21.96,122400.0,12.2365,12.2421,12.2198,12.231,122400.0
2006-06-02 15:30:00,21.96,21.98,21.96,21.97,146200.0,12.231,12.2421,12.231,12.2365,146200.0
2006-06-02 15:35:00,21.97,21.99,21.96,21.97,127200.0,12.2365,12.2477,12.231,12.2365,127200.0
2006-06-02 15:40:00,21.97,21.97,21.96,21.97,90200.0,12.2365,12.2365,12.231,12.2365,90200.0
2006-06-02 15:45:00,21.97,21.97,21.93,21.94,195800.0,12.2365,12.2365,12.2143,12.2198,195800.0
2006-06-02 15:50:00,21.93,21.95,21.93,21.95,141600.0,12.2143,12.2254,12.2143,12.2254,141600.0
2006-06-02 15:55:00,21.95,21.96,21.94,21.94,360400.0,12.2254,12.231,12.2198,12.2198,360400.0
2006-06-05 09:30:00,21.9,21.94,21.88,21.91,202000.0,12.1976,12.2198,12.1864,12.2031,202000.0
2006-06-05 09:35:00,21.93,21.94,21.9,21.92,105200.0,12.2143,12.2198,12.1976,12.2087,105200.0
2006-06-05 09:40:00,21.92,21.92,21.89,21.89,162000.0,12.2087,12.2087,12.192,12.192,162000.0
2006-06-05 09:45:00,21.89,21.9,21.88,21.89,131000.0,12.192,12.1976,12.1864,12.192,131000.0
2006-06-05 09:50:00,21.89,21.91,21.89,21.91,125600.0,12.192,12.2031,12.192,12.2031,125600.0
2006-06-05 09:55:00,21.91,21.91,21.9,21.9,79800.0,12.2031,12.2031,12.1976,12.1976,79800.0
2006-06-05 10:00:00,21.9,21.91,21.86,21.86,178400.0,12.1976,12.2031,12.1753,12.1753,178400.0
2006-06-05 10:05:00,21.86,21.9,21.86,21.9,61000.0,12.1753,12.1976,12.1753,12.1976,61000.0
2006-06-05 10:10:00,21.88,21.9,21.86,21.89,105800.0,12.1864,12.1976,12.1753,12.192,105800.0
2006-06-05 10:15:00,21.89,21.9,21.86,21.86,136000.0,12.192,12.1976,12.1753,12.1753,136000.0
2006-06-05 10:20:00,21.86,21.89,21.86,21.86,78000.0,12.1753,12.192,12.1753,12.1753,78000.0
2006-06-05 10:25:00,21.86,21.86,21.85,21.85,159800.0,12.1753,12.1753,12.1697,12.1697,159800.0
2006-06-05 10:30:00,21.85,21.85,21.83,21.84,57200.0,12.1697,12.1697,12.1586,12.1641,57200.0
2006-06-05 10:35:00,21.84,21.85,21.83,21.84,76600.0,12.1641,12.1697,12.1586,12.1641,76600.0
2006-06-05 10:40:00,21.84,21.84,21.81,21.82,125600.0,12.1641,12.1641,12.1474,12.153,125600.0
2006-06-05 10:45:00,21.82,21.82,21.8,21.8,97800.0,12.153,12.153,12.1419,12.1419,97800.0
2006-06-05 10:50:00,21.8,21.82,21.78,21.78,146200.0,12.1419,12.153,12.1307,12.1307,146200.0
2006-06-05 10:55:00,21.78,21.79,21.75,21.76,209400.0,12.1307,12.1363,12.114,12.1196,209400.0
2006-06-05 11:00:00,21.76,21.77,21.75,21.75,158800.0,12.1196,12.1252,12.114,12.114,158800.0
2006-06-05 11:05:00,21.77,21.79,21.75,21.77,61600.0,12.1252,12.1363,12.114,12.1252,61600.0
2006-06-05 11:10:00,21.78,21.79,21.77,21.78,74800.0,12.1307,12.1363,12.1252,12.1307,74800.0
2006-06-05 11:15:00,21.78,21.79,21.77,21.78,87800.0,12.1307,12.1363,12.1252,12.1307,87800.0
2006-06-05 11:20:00,21.79,21.8,21.77,21.8,88600.0,12.1363,12.1419,12.1252,12.1419,88600.0
2006-06-05 11:25:00,21.8,21.81,21.8,21.81,113800.0,12.1419,12.1474,12.1419,12.1474,113800.0
2006-06-05 11:30:00,21.81,21.83,21.81,21.82,142000.0,12.1474,12.1586,12.1474,12.153,142000.0
2006-06-05 11:35:00,21.82,21.83,21.79,21.8,69000.0,12.153,12.1586,12.1363,12.1419,69000.0
2006-06-05 11:40:00,21.8,21.8,21.79,21.8,71200.0,12.1419,12.1419,12.1363,12.1419,71200.0
2006-06-05 11:45:00,21.8,21.81,21.8,21.8,69400.0,12.1419,12.1474,12.1419,12.1419,69400.0
2006-06-05 11:50:00,21.8,21.8,21.76,21.77,117200.0,12.1419,12.1419,12.1196,12.1252,117200.0
2006-06-05 11:55:00,21.77,21.79,21.77,21.79,69800.0,12.1252,12.1363,12.1252,12.1363,69800.0
2006-06-05 12:00:00,21.78,21.81,21.78,21.8,82800.0,12.1307,12.1474,12.1307,12.1419,82800.0
2006-06-05 12:05:00,21.8,21.82,21.79,21.81,44200.0,12.1419,12.153,12.1363,12.1474,44200.0
2006-06-05 12:10:00,21.81,21.82,21.8,21.81,76600.0,12.1474,12.153,12.1419,12.1474,76600.0
2006-06-05 12:15:00,21.81,21.84,21.81,21.84,50200.0,12.1474,12.1641,12.1474,12.1641,50200.0
2006-06-05 12:20:00,21.84,21.85,21.82,21.83,58000.0,12.1641,12.1697,12.153,12.1586,58000.0
2006-06-05 12:25:00,21.82,21.83,21.82,21.83,67400.0,12.153,12.1586,12.153,12.1586,67400.0
2006-06-05 12:30:00,21.82,21.84,21.82,21.83,74000.0,12.153,12.1641,12.153,12.1586,74000.0
2006-06-05 12:35:00,21.83,21.84,21.83,21.83,68000.0,12.1586,12.1641,12.1586,12.1586,68000.0
2006-06-05 12:40:00,21.84,21.84,21.83,21.84,54200.0,12.1641,12.1641,12.1586,12.1641,54200.0
2006-06-05 12:45:00,21.84,21.84,21.83,21.84,82800.0,12.1641,12.1641,12.1586,12.1641,82800.0
2006-06-05 12:50:00,21.84,21.84,21.81,21.81,282400.0,12.1641,12.1641,12.1474,12.1474,282400.0
2006-06-05 12:55:00,21.82,21.84,21.82,21.84,104200.0,12.153,12.1641,12.153,12.1641,104200.0
2006-06-05 13:00:00,21.84,21.84,21.83,21.84,127000.0,12.1641,12.1641,12.1586,12.1641,127000.0
2006-06-05 13:05:00,21.84,21.84,21.83,21.83,51800.0,12.1641,12.1641,12.1586,12.1586,51800.0
2006-06-05 13:10:00,21.83,21.84,21.83,21.83,69400.0,12.1586,12.1641,12.1586,12.1586,69400.0
2006-06-05 13:15:00,21.83,21.83,21.81,21.82,124400.0,12.1586,12.1586,12.1474,12.153,124400.0
2006-06-05 13:20:00,21.82,21.82,21.8,21.8,70000.0,12.153,12.153,12.1419,12.1419,70000.0
2006-06-05 13:25:00,21.8,21.82,21.8,21.81,78600.0,12.1419,12.153,12.1419,12.1474,78600.0
2006-06-05 13:30:00,21.82,21.83,21.81,21.81,64600.0,12.153,12.1586,12.1474,12.1474,64600.0
2006-06-05 13:35:00,21.81,21.81,21.8,21.81,75600.0,12.1474,12.1474,12.1419,12.1474,75600.0
2006-06-05 13:40:00,21.81,21.82,21.8,21.82,107400.0,12.1474,12.153,12.1419,12.153,107400.0
2006-06-05 13:45:00,21.82,21.82,21.79,21.8,120600.0,12.153,12.153,12.1363,12.1419,120600.0
2006-06-05 13:50:00,21.8,21.81,21.8,21.81,24800.0,12.1419,12.1474,12.1419,12.1474,24800.0
2006-06-05 13:55:00,21.81,21.82,21.81,21.81,65000.0,12.1474,12.153,12.1474,12.1474,65000.0
2006-06-05 14:00:00,21.81,21.82,21.8,21.8,151600.0,12.1474,12.153,12.1419,12.1419,151600.0
2006-06-05 14:05:00,21.81,21.81,21.8,21.81,75000.0,12.1474,12.1474,12.1419,12.1474,75000.0
2006-06-05 14:10:00,21.8,21.81,21.8,21.8,111200.0,12.1419,12.1474,12.1419,12.1419,111200.0
2006-06-05 14:15:00,21.8,21.81,21.78,21.78,262000.0,12.1419,12.1474,12.1307,12.1307,262000.0
2006-06-05 14:20:00,21.78,21.8,21.75,21.8,218400.0,12.1307,12.1419,12.114,12.1419,218400.0
2006-06-05 14:25:00,21.8,21.8,21.77,21.78,122200.0,12.1419,12.1419,12.1252,12.1307,122200.0
2006-06-05 14:30:00,21.79,21.79,21.73,21.73,267800.0,12.1363,12.1363,12.1029,12.1029,267800.0
2006-06-05 14:35:00,21.73,21.74,21.71,21.72,299800.0,12.1029,12.1084,12.0917,12.0973,299800.0
2006-06-05 14:40:00,21.71,21.73,21.7,21.73,180200.0,12.0917,12.1029,12.0862,12.1029,180200.0
2006-06-05 14:45:00,21.73,21.74,21.71,21.73,176200.0,12.1029,12.1084,12.0917,12.1029,176200.0
2006-06-05 14:50:00,21.72,21.74,21.72,21.73,161600.0,12.0973,12.1084,12.0973,12.1029,161600.0
2006-06-05 14:55:00,21.74,21.74,21.72,21.73,156400.0,12.1084,12.1084,12.0973,12.1029,156400.0
2006-06-05 15:00:00,21.72,21.73,21.71,21.73,84200.0,12.0973,12.1029,12.0917,12.1029,84200.0
2006-06-05 15:05:00,21.73,21.74,21.71,21.73,208800.0,12.1029,12.1084,12.0917,12.1029,208800.0
2006-06-05 15:10:00,21.73,21.74,21.72,21.72,321400.0,12.1029,12.1084,12.0973,12.0973,321400.0
2006-06-05 15:15:00,21.72,21.75,21.72,21.75,223200.0,12.0973,12.114,12.0973,12.114,223200.0
2006-06-05 15:20:00,21.75,21.78,21.75,21.77,163800.0,12.114,12.1307,12.114,12.1252,163800.0
2006-06-05 15:25:00,21.78,21.78,21.75,21.75,223000.0,12.1307,12.1307,12.114,12.114,223000.0
2006-06-05 15:30:00,21.75,21.77,21.74,21.75,163200.0,12.114,12.1252,12.1084,12.114,163200.0
2006-06-05 15:35:00,21.76,21.77,21.74,21.76,131200.0,12.1196,12.1252,12.1084,12.1196,131200.0
2006-06-05 15:40:00,21.76,21.77,21.72,21.72,329600.0,12.1196,12.1252,12.0973,12.0973,329600.0
2006-06-05 15:45:00,21.72,21.74,21.7,21.71,376400.0,12.0973,12.1084,12.0862,12.0917,376400.0
2006-06-05 15:50:00,21.71,21.74,21.71,21.74,377600.0,12.0917,12.1084,12.0917,12.1084,377600.0
2006-06-05 15:55:00,21.74,21.74,21.71,21.73,445800.0,12.1084,12.1084,12.0917,12.1029,445800.0
2006-06-06 09:30:00,21.8,21.85,21.77,21.82,372800.0,12.1419,12.1697,12.1252,12.153,372800.0
2006-06-06 09:35:00,21.83,21.84,21.78,21.79,86200.0,12.1586,12.1641,12.1307,12.1363,86200.0
2006-06-06 09:40:00,21.79,21.83,21.79,21.8,246600.0,12.1363,12.1586,12.1363,12.1419,246600.0
2006-06-06 09:45:00,21.79,21.82,21.76,21.8,456800.0,12.1363,12.153,12.1196,12.1419,456800.0
2006-06-06 09:50:00,21.8,21.83,21.77,21.83,263800.0,12.1419,12.1586,12.1252,12.1586,263800.0
2006-06-06 09:55:00,21.82,21.83,21.79,21.81,293000.0,12.153,12.1586,12.1363,12.1474,293000.0
2006-06-06 10:00:00,21.81,21.81,21.78,21.79,179000.0,12.1474,12.1474,12.1307,12.1363,179000.0
2006-06-06 10:05:00,21.79,21.8,21.78,21.79,155400.0,12.1363,12.1419,12.1307,12.1363,155400.0
2006-06-06 10:10:00,21.78,21.8,21.78,21.79,127200.0,12.1307,12.1419,12.1307,12.1363,127200.0
2006-06-06 10:15:00,21.79,21.8,21.77,21.78,376200.0,12.1363,12.1419,12.1252,12.1307,376200.0
2006-06-06 10:20:00,21.78,21.83,21.78,21.81,190600.0,12.1307,12.1586,12.1307,12.1474,190600.0
2006-06-06 10:25:00,21.81,21.81,21.79,21.81,228000.0,12.1474,12.1474,12.1363,12.1474,228000.0
2006-06-06 10:30:00,21.81,21.82,21.8,21.81,118000.0,12.1474,12.153,12.1419,12.1474,118000.0
2006-06-06 10:35:00,21.81,21.82,21.8,21.81,140400.0,12.1474,12.153,12.1419,12.1474,140400.0
2006-06-06 10:40:00,21.81,21.83,21.8,21.82,84400.0,12.1474,12.1586,12.1419,12.153,84400.0
2006-06-06 10:45:00,21.82,21.82,21.8,21.8,102200.0,12.153,12.153,12.1419,12.1419,102200.0
2006-06-06 10:50:00,21.8,21.83,21.8,21.83,53200.0,12.1419,12.1586,12.1419,12.1586,53200.0
2006-06-06 10:55:00,21.83,21.84,21.79,21.8,126800.0,12.1586,12.1641,12.1363,12.1419,126800.0
2006-06-06 11:00:00,21.8,21.81,21.75,21.75,183600.0,12.1419,12.1474,12.114,12.114,183600.0
2006-06-06 11:05:00,21.75,21.77,21.71,21.73,354600.0,12.114,12.1252,12.0917,12.1029,354600.0
2006-06-06 11:10:00,21.73,21.73,21.67,21.71,365200.0,12.1029,12.1029,12.0695,12.0917,365200.0
2006-06-06 11:15:00,21.71,21.73,21.7,21.72,133600.0,12.0917,12.1029,12.0862,12.0973,133600.0
2006-06-06 11:20:00,21.72,21.74,21.72,21.73,123800.0,12.0973,12.1084,12.0973,12.1029,123800.0
2006-06-06 11:25:00,21.73,21.73,21.7,21.7,155000.0,12.1029,12.1029,12.0862,12.0862,155000.0
2006-06-06 11:30:00,21.7,21.71,21.67,21.68,177000.0,12.0862,12.0917,12.0695,12.075,177000.0
2006-06-06 11:35:00,21.68,21.68,21.64,21.65,231600.0,12.075,12.075,12.0527,12.0583,231600.0
2006-06-06 11:40:00,21.66,21.66,21.6,21.61,419200.0,12.0639,12.0639,12.0305,12.036,419200.0
2006-06-06 11:45:00,21.61,21.66,21.61,21.66,206400.0,12.036,12.0639,12.036,12.0639,206400.0
2006-06-06 11:50:00,21.66,21.69,21.66,21.66,178400.0,12.0639,12.0806,12.0639,12.0639,178400.0
2006-06-06 11:55:00,21.66,21.7,21.66,21.7,97800.0,12.0639,12.0862,12.0639,12.0862,97800.0
2006-06-06 12:00:00,21.7,21.73,21.68,21.72,105200.0,12.0862,12.1029,12.075,12.0973,105200.0
2006-06-06 12:05:00,21.72,21.76,21.71,21.75,99200.0,12.0973,12.1196,12.0917,12.114,99200.0
2006-06-06 12:10:00,21.75,21.81,21.75,21.79,162400.0,12.114,12.1474,12.114,12.1363,162400.0
2006-06-06 12:15:00,21.8,21.82,21.78,21.8,196600.0,12.1419,12.153,12.1307,12.1419,196600.0
2006-06-06 12:20:00,21.8,21.81,21.76,21.76,168000.0,12.1419,12.1474,12.1196,12.1196,168000.0
2006-06-06 12:25:00,21.76,21.78,21.75,21.78,103200.0,12.1196,12.1307,12.114,12.1307,103200.0
2006-06-06 12:30:00,21.78,21.81,21.78,21.79,86600.0,12.1307,12.1474,12.1307,12.1363,86600.0
2006-06-06 12:35:00,21.78,21.81,21.78,21.8,93200.0,12.1307,12.1474,12.1307,12.1419,93200.0
2006-06-06 12:40:00,21.8,21.84,21.8,21.8,217200.0,12.1419,12.1641,12.1419,12.1419,217200.0
2006-06-06 12:45:00,21.8,21.8,21.78,21.78,157600.0,12.1419,12.1419,12.1307,12.1307,157600.0
2006-06-06 12:50:00,21.78,21.79,21.77,21.78,98400.0,12.1307,12.1363,12.1252,12.1307,98400.0
2006-06-06 12:55:00,21.77,21.84,21.77,21.84,121400.0,12.1252,12.1641,12.1252,12.1641,121400.0
2006-06-06 13:00:00,21.83,21.83,21.81,21.81,150600.0,12.1586,12.1586,12.1474,12.1474,150600.0
2006-06-06 13:05:00,21.81,21.83,21.81,21.82,91600.0,12.1474,12.1586,12.1474,12.153,91600.0
2006-06-06 13:10:00,21.82,21.82,21.81,21.81,89800.0,12.153,12.153,12.1474,12.1474,89800.0
2006-06-06 13:15:00,21.81,21.82,21.79,21.8,65000.0,12.1474,12.153,12.1363,12.1419,65000.0
2006-06-06 13:20:00,21.79,21.84,21.79,21.84,173000.0,12.1363,12.1641,12.1363,12.1641,173000.0
2006-06-06 13:25:00,21.84,21.85,21.82,21.83,93600.0,12.1641,12.1697,12.153,12.1586,93600.0
2006-06-06 13:30:00,21.83,21.84,21.82,21.82,35400.0,12.1586,12.1641,12.153,12.153,35400.0
2006-06-06 13:35:00,21.82,21.84,21.81,21.81,65400.0,12.153,12.1641,12.1474,12.1474,65400.0
2006-06-06 13:40:00,21.81,21.82,21.8,21.8,194600.0,12.1474,12.153,12.1419,12.1419,194600.0
2006-06-06 13:45:00,21.81,21.81,21.78,21.8,179600.0,12.1474,12.1474,12.1307,12.1419,179600.0
2006-06-06 13:50:00,21.79,21.82,21.79,21.81,101400.0,12.1363,12.153,12.1363,12.1474,101400.0
2006-06-06 13:55:00,21.81,21.83,21.79,21.8,107800.0,12.1474,12.1586,12.1363,12.1419,107800.0
2006-06-06 14:00:00,21.81,21.82,21.8,21.8,184000.0,12.1474,12.153,12.1419,12.1419,184000.0
2006-06-06 14:05:00,21.8,21.82,21.8,21.81,183600.0,12.1419,12.153,12.1419,12.1474,183600.0
2006-06-06 14:10:00,21.81,21.81,21.77,21.79,249200.0,12.1474,12.1474,12.1252,12.1363,249200.0
2006-06-06 14:15:00,21.79,21.81,21.79,21.8,209600.0,12.1363,12.1474,12.1363,12.1419,209600.0
2006-06-06 14:20:00,21.81,21.82,21.8,21.81,115800.0,12.1474,12.153,12.1419,12.1474,115800.0
2006-06-06 14:25:00,21.81,21.85,21.81,21.82,200400.0,12.1474,12.1697,12.1474,12.153,200400.0
2006-06-06 14:30:00,21.82,21.86,21.82,21.83,183800.0,12.153,12.1753,12.153,12.1586,183800.0
2006-06-06 14:35:00,21.83,21.85,21.82,21.83,105000.0,12.1586,12.1697,12.153,12.1586,105000.0
2006-06-06 14:40:00,21.82,21.83,21.8,21.8,200400.0,12.153,12.1586,12.1419,12.1419,200400.0
2006-06-06 14:45:00,21.8,21.81,21.77,21.78,156800.0,12.1419,12.1474,12.1252,12.1307,156800.0
2006-06-06 14:50:00,21.77,21.79,21.76,21.77,183400.0,12.1252,12.1363,12.1196,12.1252,183400.0
2006-06-06 14:55:00,21.77,21.8,21.76,21.78,212800.0,12.1252,12.1419,12.1196,12.1307,212800.0
2006-06-06 15:00:00,21.78,21.79,21.78,21.78,239600.0,12.1307,12.1363,12.1307,12.1307,239600.0
2006-06-06 15:05:00,21.79,21.8,21.78,21.79,241600.0,12.1363,12.1419,12.1307,12.1363,241600.0
2006-06-06 15:10:00,21.79,21.8,21.78,21.79,237000.0,12.1363,12.1419,12.1307,12.1363,237000.0
2006-06-06 15:15:00,21.78,21.79,21.75,21.75,189000.0,12.1307,12.1363,12.114,12.114,189000.0
2006-06-06 15:20:00,21.75,21.77,21.75,21.77,101800.0,12.114,12.1252,12.114,12.1252,101800.0
2006-06-06 15:25:00,21.76,21.77,21.75,21.75,98000.0,12.1196,12.1252,12.114,12.114,98000.0
2006-06-06 15:30:00,21.75,21.77,21.73,21.77,231000.0,12.114,12.1252,12.1029,12.1252,231000.0
2006-06-06 15:35:00,21.76,21.8,21.76,21.79,351600.0,12.1196,12.1419,12.1196,12.1363,351600.0
2006-06-06 15:40:00,21.79,21.81,21.77,21.79,236200.0,12.1363,12.1474,12.1252,12.1363,236200.0
2006-06-06 15:45:00,21.78,21.81,21.77,21.79,234600.0,12.1307,12.1474,12.1252,12.1363,234600.0
2006-06-06 15:50:00,21.79,21.8,21.75,21.77,270200.0,12.1363,12.1419,12.114,12.1252,270200.0
2006-06-06 15:55:00,21.76,21.78,21.73,21.75,1021400.0,12.1196,12.1307,12.1029,12.114,1021400.0
2006-06-07 09:30:00,21.81,21.85,21.73,21.84,378400.0,12.1474,12.1697,12.1029,12.1641,378400.0
2006-06-07 09:35:00,21.83,21.83,21.74,21.78,124400.0,12.1586,12.1586,12.1084,12.1307,124400.0
2006-06-07 09:40:00,21.78,21.8,21.76,21.76,105200.0,12.1307,12.1419,12.1196,12.1196,105200.0
2006-06-07 09:45:00,21.75,21.77,21.73,21.74,125600.0,12.114,12.1252,12.1029,12.1084,125600.0
2006-06-07 09:50:00,21.74,21.78,21.72,21.74,106800.0,12.1084,12.1307,12.0973,12.1084,106800.0
2006-06-07 09:55:00,21.74,21.77,21.72,21.77,106600.0,12.1084,12.1252,12.0973,12.1252,106600.0
2006-06-07 10:00:00,21.76,21.81,21.76,21.79,189600.0,12.1196,12.1474,12.1196,12.1363,189600.0
2006-06-07 10:05:00,21.79,21.85,21.79,21.83,127000.0,12.1363,12.1697,12.1363,12.1586,127000.0
2006-06-07 10:10:00,21.83,21.83,21.8,21.82,111200.0,12.1586,12.1586,12.1419,12.153,111200.0
2006-06-07 10:15:00,21.83,21.83,21.78,21.8,327600.0,12.1586,12.1586,12.1307,12.1419,327600.0
2006-06-07 10:20:00,21.8,21.8,21.74,21.76,313000.0,12.1419,12.1419,12.1084,12.1196,313000.0
2006-06-07 10:25:00,21.76,21.79,21.75,21.79,74600.0,12.1196,12.1363,12.114,12.1363,74600.0
2006-06-07 10:30:00,21.79,21.82,21.75,21.77,145000.0,12.1363,12.153,12.114,12.1252,145000.0
2006-06-07 10:35:00,21.77,21.78,21.75,21.75,165000.0,12.1252,12.1307,12.114,12.114,165000.0
2006-06-07 10:40:00,21.75,21.77,21.73,21.77,175600.0,12.114,12.1252,12.1029,12.1252,175600.0
2006-06-07 10:45:00,21.76,21.77,21.74,21.75,133600.0,12.1196,12.1252,12.1084,12.114,133600.0
2006-06-07 10:50:00,21.75,21.78,21.74,21.78,139600.0,12.114,12.1307,12.1084,12.1307,139600.0
2006-06-07 10:55:00,21.77,21.79,21.77,21.78,99200.0,12.1252,12.1363,12.1252,12.1307,99200.0
2006-06-07 11:00:00,21.78,21.8,21.77,21.8,118000.0,12.1307,12.1419,12.1252,12.1419,118000.0
2006-06-07 11:05:00,21.8,21.81,21.79,21.8,110200.0,12.1419,12.1474,12.1363,12.1419,110200.0
2006-06-07 11:10:00,21.8,21.81,21.79,21.8,110200.0,12.1419,12.1474,12.1363,12.1419,110200.0
2006-06-07 11:15:00,21.8,21.8,21.77,21.79,73400.0,12.1419,12.1419,12.1252,12.1363,73400.0
2006-06-07 11:20:00,21.8,21.8,21.77,21.78,82800.0,12.1419,12.1419,12.1252,12.1307,82800.0
2006-06-07 11:25:00,21.78,21.78,21.76,21.77,118400.0,12.1307,12.1307,12.1196,12.1252,118400.0
2006-06-07 11:30:00,21.77,21.78,21.77,21.78,99600.0,12.1252,12.1307,12.1252,12.1307,99600.0
2006-06-07 11:35:00,21.78,21.82,21.78,21.81,104200.0,12.1307,12.153,12.1307,12.1474,104200.0
2006-06-07 11:40:00,21.81,21.83,21.81,21.82,79600.0,12.1474,12.1586,12.1474,12.153,79600.0
2006-06-07 11:45:00,21.82,21.83,21.8,21.81,72200.0,12.153,12.1586,12.1419,12.1474,72200.0
2006-06-07 11:50:00,21.81,21.82,21.81,21.82,93000.0,12.1474,12.153,12.1474,12.153,93000.0
2006-06-07 11:55:00,21.82,21.86,21.82,21.86,128400.0,12.153,12.1753,12.153,12.1753,128400.0
2006-06-07 12:00:00,21.86,21.88,21.85,21.86,287000.0,12.1753,12.1864,12.1697,12.1753,287000.0
2006-06-07 12:05:00,21.86,21.9,21.84,21.85,182400.0,12.1753,12.1976,12.1641,12.1697,182400.0
2006-06-07 12:10:00,21.85,21.85,21.83,21.83,105000.0,12.1697,12.1697,12.1586,12.1586,105000.0
2006-06-07 12:15:00,21.83,21.83,21.81,21.82,80200.0,12.1586,12.1586,12.1474,12.153,80200.0
2006-06-07 12:20:00,21.82,21.84,21.8,21.82,119600.0,12.153,12.1641,12.1419,12.153,119600.0
2006-06-07 12:25:00,21.82,21.83,21.82,21.83,50800.0,12.153,12.1586,12.153,12.1586,50800.0
2006-06-07 12:30:00,21.83,21.83,21.8,21.81,72400.0,12.1586,12.1586,12.1419,12.1474,72400.0
2006-06-07 12:35:00,21.81,21.83,21.81,21.82,54600.0,12.1474,12.1586,12.1474,12.153,54600.0
2006-06-07 12:40:00,21.82,21.83,21.82,21.82,62600.0,12.153,12.1586,12.153,12.153,62600.0
2006-06-07 12:45:00,21.82,21.84,21.82,21.83,47600.0,12.153,12.1641,12.153,12.1586,47600.0
2006-06-07 12:50:00,21.83,21.83,21.82,21.83,55200.0,12.1586,12.1586,12.153,12.1586,55200.0
2006-06-07 12:55:00,21.83,21.84,21.82,21.82,76600.0,12.1586,12.1641,12.153,12.153,76600.0
2006-06-07 13:00:00,21.83,21.86,21.82,21.85,70800.0,12.1586,12.1753,12.153,12.1697,70800.0
2006-06-07 13:05:00,21.85,21.86,21.83,21.84,80400.0,12.1697,12.1753,12.1586,12.1641,80400.0
2006-06-07 13:10:00,21.84,21.85,21.83,21.85,87200.0,12.1641,12.1697,12.1586,12.1697,87200.0
2006-06-07 13:15:00,21.85,21.85,21.83,21.84,32800.0,12.1697,12.1697,12.1586,12.1641,32800.0
2006-06-07 13:20:00,21.84,21.85,21.83,21.84,133400.0,12.1641,12.1697,12.1586,12.1641,133400.0
2006-06-07 13:25:00,21.84,21.85,21.84,21.85,67400.0,12.1641,12.1697,12.1641,12.1697,67400.0
2006-06-07 13:30:00,21.85,21.87,21.85,21.87,150800.0,12.1697,12.1808,12.1697,12.1808,150800.0
2006-06-07 13:35:00,21.87,21.87,21.84,21.86,117200.0,12.1808,12.1808,12.1641,12.1753,117200.0
2006-06-07 13:40:00,21.86,21.86,21.84,21.85,89000.0,12.1753,12.1753,12.1641,12.1697,89000.0
2006-06-07 13:45:00,21.85,21.86,21.83,21.86,88000.0,12.1697,12.1753,12.1586,12.1753,88000.0
2006-06-07 13:50:00,21.85,21.86,21.84,21.85,129000.0,12.1697,12.1753,12.1641,12.1697,129000.0
2006-06-07 13:55:00,21.84,21.85,21.84,21.84,102400.0,12.1641,12.1697,12.1641,12.1641,102400.0
2006-06-07 14:00:00,21.84,21.84,21.8,21.81,272600.0,12.1641,12.1641,12.1419,12.1474,272600.0
2006-06-07 14:05:00,21.81,21.81,21.78,21.78,214400.0,12.1474,12.1474,12.1307,12.1307,214400.0
2006-06-07 14:10:00,21.78,21.78,21.76,21.77,171600.0,12.1307,12.1307,12.1196,12.1252,171600.0
2006-06-07 14:15:00,21.77,21.78,21.74,21.75,158200.0,12.1252,12.1307,12.1084,12.114,158200.0
2006-06-07 14:20:00,21.75,21.79,21.74,21.79,127200.0,12.114,12.1363,12.1084,12.1363,127200.0
2006-06-07 14:25:00,21.79,21.81,21.79,21.79,200400.0,12.1363,12.1474,12.1363,12.1363,200400.0
2006-06-07 14:30:00,21.79,21.81,21.79,21.8,106800.0,12.1363,12.1474,12.1363,12.1419,106800.0
2006-06-07 14:35:00,21.8,21.81,21.78,21.78,350400.0,12.1419,12.1474,12.1307,12.1307,350400.0
2006-06-07 14:40:00,21.78,21.79,21.77,21.79,69200.0,12.1307,12.1363,12.1252,12.1363,69200.0
2006-06-07 14:45:00,21.79,21.8,21.77,21.78,137800.0,12.1363,12.1419,12.1252,12.1307,137800.0
2006-06-07 14:50:00,21.79,21.81,21.78,21.8,112200.0,12.1363,12.1474,12.1307,12.1419,112200.0
2006-06-07 14:55:00,21.8,21.81,21.79,21.81,99000.0,12.1419,12.1474,12.1363,12.1474,99000.0
2006-06-07 15:00:00,21.81,21.83,21.8,21.8,94800.0,12.1474,12.1586,12.1419,12.1419,94800.0
2006-06-07 15:05:00,21.8,21.81,21.78,21.79,102000.0,12.1419,12.1474,12.1307,12.1363,102000.0
2006-06-07 15:10:00,21.79,21.8,21.75,21.77,176200.0,12.1363,12.1419,12.114,12.1252,176200.0
2006-06-07 15:15:00,21.77,21.79,21.76,21.77,108600.0,12.1252,12.1363,12.1196,12.1252,108600.0
2006-06-07 15:20:00,21.77,21.81,21.76,21.78,154600.0,12.1252,12.1474,12.1196,12.1307,154600.0
2006-06-07 15:25:00,21.79,21.79,21.73,21.74,260400.0,12.1363,12.1363,12.1029,12.1084,260400.0
2006-06-07 15:30:00,21.74,21.75,21.73,21.74,104800.0,12.1084,12.114,12.1029,12.1084,104800.0
2006-06-07 15:35:00,21.74,21.75,21.74,21.75,99200.0,12.1084,12.114,12.1084,12.114,99200.0
2006-06-07 15:40:00,21.75,21.75,21.74,21.75,135000.0,12.114,12.114,12.1084,12.114,135000.0
2006-06-07 15:45:00,21.75,21.75,21.7,21.7,257800.0,12.114,12.114,12.0862,12.0862,257800.0
2006-06-07 15:50:00,21.71,21.72,21.68,21.71,297600.0,12.0917,12.0973,12.075,12.0917,297600.0
2006-06-07 15:55:00,21.71,21.71,21.68,21.68,366000.0,12.0917,12.0917,12.075,12.075,366000.0
2006-06-08 09:30:00,21.74,21.75,21.66,21.73,480800.0,12.1084,12.114,12.0639,12.1029,480800.0
2006-06-08 09:35:00,21.72,21.74,21.7,21.72,139400.0,12.0973,12.1084,12.0862,12.0973,139400.0
2006-06-08 09:40:00,21.72,21.76,21.68,21.75,187200.0,12.0973,12.1196,12.075,12.114,187200.0
2006-06-08 09:45:00,21.76,21.76,21.68,21.7,143800.0,12.1196,12.1196,12.075,12.0862,143800.0
2006-06-08 09:50:00,21.7,21.7,21.6,21.63,333000.0,12.0862,12.0862,12.0305,12.0472,333000.0
2006-06-08 09:55:00,21.61,21.67,21.6,21.66,338400.0,12.036,12.0695,12.0305,12.0639,338400.0
2006-06-08 10:00:00,21.66,21.67,21.65,21.65,99000.0,12.0639,12.0695,12.0583,12.0583,99000.0
2006-06-08 10:05:00,21.65,21.7,21.64,21.67,190200.0,12.0583,12.0862,12.0527,12.0695,190200.0
2006-06-08 10:10:00,21.67,21.68,21.66,21.68,199600.0,12.0695,12.075,12.0639,12.075,199600.0
2006-06-08 10:15:00,21.68,21.7,21.67,21.7,269400.0,12.075,12.0862,12.0695,12.0862,269400.0
2006-06-08 10:20:00,21.7,21.7,21.66,21.67,151000.0,12.0862,12.0862,12.0639,12.0695,151000.0
2006-06-08 10:25:00,21.67,21.67,21.65,21.66,246000.0,12.0695,12.0695,12.0583,12.0639,246000.0
2006-06-08 10:30:00,21.67,21.67,21.63,21.63,479200.0,12.0695,12.0695,12.0472,12.0472,479200.0
2006-06-08 10:35:00,21.63,21.63,21.6,21.63,474800.0,12.0472,12.0472,12.0305,12.0472,474800.0
2006-06-08 10:40:00,21.62,21.64,21.61,21.63,174800.0,12.0416,12.0527,12.036,12.0472,174800.0
2006-06-08 10:45:00,21.64,21.67,21.63,21.67,195800.0,12.0527,12.0695,12.0472,12.0695,195800.0
2006-06-08 10:50:00,21.67,21.67,21.61,21.61,150800.0,12.0695,12.0695,12.036,12.036,150800.0
2006-06-08 10:55:00,21.61,21.68,21.61,21.68,262400.0,12.036,12.075,12.036,12.075,262400.0
2006-06-08 11:00:00,21.68,21.69,21.65,21.66,469600.0,12.075,12.0806,12.0583,12.0639,469600.0
2006-06-08 11:05:00,21.66,21.68,21.64,21.67,107600.0,12.0639,12.075,12.0527,12.0695,107600.0
2006-06-08 11:10:00,21.66,21.67,21.64,21.65,238800.0,12.0639,12.0695,12.0527,12.0583,238800.0
2006-06-08 11:15:00,21.65,21.66,21.62,21.63,303200.0,12.0583,12.0639,12.0416,12.0472,303200.0
2006-06-08 11:20:00,21.64,21.64,21.58,21.61,566400.0,12.0527,12.0527,12.0193,12.036,566400.0
2006-06-08 11:25:00,21.61,21.64,21.61,21.63,241800.0,12.036,12.0527,12.036,12.0472,241800.0
2006-06-08 11:30:00,21.63,21.65,21.61,21.61,273200.0,12.0472,12.0583,12.036,12.036,273200.0
2006-06-08 11:35:00,21.63,21.64,21.61,21.63,189600.0,12.0472,12.0527,12.036,12.0472,189600.0
2006-06-08 11:40:00,21.64,21.64,21.61,21.62,270800.0,12.0527,12.0527,12.036,12.0416,270800.0
2006-06-08 11:45:00,21.61,21.61,21.56,21.58,366200.0,12.036,12.036,12.0082,12.0193,366200.0
2006-06-08 11:50:00,21.58,21.6,21.53,21.54,314600.0,12.0193,12.0305,11.9915,11.997,314600.0
2006-06-08 11:55:00,21.53,21.63,21.53,21.63,397000.0,11.9915,12.0472,11.9915,12.0472,397000.0
2006-06-08 12:00:00,21.62,21.63,21.59,21.61,170400.0,12.0416,12.0472,12.0249,12.036,170400.0
2006-06-08 12:05:00,21.62,21.64,21.61,21.63,147000.0,12.0416,12.0527,12.036,12.0472,147000.0
2006-06-08 12:10:00,21.63,21.67,21.62,21.63,180600.0,12.0472,12.0695,12.0416,12.0472,180600.0
2006-06-08 12:15:00,21.63,21.66,21.61,21.63,156600.0,12.0472,12.0639,12.036,12.0472,156600.0
2006-06-08 12:20:00,21.62,21.63,21.61,21.61,96800.0,12.0416,12.0472,12.036,12.036,96800.0
2006-06-08 12:25:00,21.61,21.63,21.6,21.6,308600.0,12.036,12.0472,12.0305,12.0305,308600.0
2006-06-08 12:30:00,21.6,21.63,21.6,21.63,208000.0,12.0305,12.0472,12.0305,12.0472,208000.0
2006-06-08 12:35:00,21.63,21.65,21.61,21.64,149600.0,12.0472,12.0583,12.036,12.0527,149600.0
2006-06-08 12:40:00,21.64,21.64,21.6,21.61,213200.0,12.0527,12.0527,12.0305,12.036,213200.0
2006-06-08 12:45:00,21.61,21.61,21.6,21.61,117600.0,12.036,12.036,12.0305,12.036,117600.0
2006-06-08 12:50:00,21.61,21.63,21.6,21.6,133200.0,12.036,12.0472,12.0305,12.0305,133200.0
2006-06-08 12:55:00,21.6,21.6,21.58,21.6,268800.0,12.0305,12.0305,12.0193,12.0305,268800.0
2006-06-08 13:00:00,21.6,21.61,21.59,21.6,144600.0,12.0305,12.036,12.0249,12.0305,144600.0
2006-06-08 13:05:00,21.6,21.6,21.58,21.59,343000.0,12.0305,12.0305,12.0193,12.0249,343000.0
2006-06-08 13:10:00,21.58,21.61,21.58,21.61,256800.0,12.0193,12.036,12.0193,12.036,256800.0
2006-06-08 13:15:00,21.61,21.63,21.58,21.61,229400.0,12.036,12.0472,12.0193,12.036,229400.0
2006-06-08 13:20:00,21.6,21.61,21.59,21.6,167400.0,12.0305,12.036,12.0249,12.0305,167400.0
2006-06-08 13:25:00,21.6,21.63,21.6,21.63,183000.0,12.0305,12.0472,12.0305,12.0472,183000.0
2006-06-08 13:30:00,21.63,21.65,21.63,21.64,158200.0,12.0472,12.0583,12.0472,12.0527,158200.0
2006-06-08 13:35:00,21.63,21.66,21.63,21.64,220400.0,12.0472,12.0639,12.0472,12.0527,220400.0
2006-06-08 13:40:00,21.64,21.65,21.63,21.63,156600.0,12.0527,12.0583,12.0472,12.0472,156600.0
2006-06-08 13:45:00,21.63,21.64,21.63,21.63,174800.0,12.0472,12.0527,12.0472,12.0472,174800.0
2006-06-08 13:50:00,21.63,21.66,21.63,21.65,122800.0,12.0472,12.0639,12.0472,12.0583,122800.0
2006-06-08 13:55:00,21.65,21.66,21.64,21.66,174000.0,12.0583,12.0639,12.0527,12.0639,174000.0
2006-06-08 14:00:00,21.66,21.67,21.63,21.65,225000.0,12.0639,12.0695,12.0472,12.0583,225000.0
2006-06-08 14:05:00,21.65,21.66,21.63,21.64,188800.0,12.0583,12.0639,12.0472,12.0527,188800.0
2006-06-08 14:10:00,21.63,21.65,21.63,21.65,180400.0,12.0472,12.0583,12.0472,12.0583,180400.0
2006-06-08 14:15:00,21.65,21.66,21.63,21.65,164200.0,12.0583,12.0639,12.0472,12.0583,164200.0
2006-06-08 14:20:00,21.64,21.65,21.61,21.61,295400.0,12.0527,12.0583,12.036,12.036,295400.0
2006-06-08 14:25:00,21.61,21.65,21.61,21.64,173200.0,12.036,12.0583,12.036,12.0527,173200.0
2006-06-08 14:30:00,21.64,21.64,21.61,21.63,106800.0,12.0527,12.0527,12.036,12.0472,106800.0
2006-06-08 14:35:00,21.63,21.68,21.63,21.67,217000.0,12.0472,12.075,12.0472,12.0695,217000.0
2006-06-08 14:40:00,21.67,21.67,21.63,21.64,110000.0,12.0695,12.0695,12.0472,12.0527,110000.0
2006-06-08 14:45:00,21.64,21.67,21.63,21.63,58800.0,12.0527,12.0695,12.0472,12.0472,58800.0
2006-06-08 14:50:00,21.63,21.65,21.63,21.64,103000.0,12.0472,12.0583,12.0472,12.0527,103000.0
2006-06-08 14:55:00,21.64,21.64,21.6,21.61,193800.0,12.0527,12.0527,12.0305,12.036,193800.0
2006-06-08 15:00:00,21.61,21.65,21.61,21.63,266800.0,12.036,12.0583,12.036,12.0472,266800.0
2006-06-08 15:05:00,21.63,21.65,21.61,21.65,228400.0,12.0472,12.0583,12.036,12.0583,228400.0
2006-06-08 15:10:00,21.65,21.7,21.65,21.68,430600.0,12.0583,12.0862,12.0583,12.075,430600.0
2006-06-08 15:15:00,21.68,21.68,21.65,21.65,159400.0,12.075,12.075,12.0583,12.0583,159400.0
2006-06-08 15:20:00,21.65,21.65,21.63,21.64,161400.0,12.0583,12.0583,12.0472,12.0527,161400.0
2006-06-08 15:25:00,21.64,21.64,21.63,21.64,122800.0,12.0527,12.0527,12.0472,12.0527,122800.0
2006-06-08 15:30:00,21.64,21.67,21.63,21.67,281600.0,12.0527,12.0695,12.0472,12.0695,281600.0
2006-06-08 15:35:00,21.66,21.7,21.66,21.68,307000.0,12.0639,12.0862,12.0639,12.075,307000.0
2006-06-08 15:40:00,21.68,21.69,21.65,21.67,292400.0,12.075,12.0806,12.0583,12.0695,292400.0
2006-06-08 15:45:00,21.68,21.68,21.65,21.65,281600.0,12.075,12.075,12.0583,12.0583,281600.0
2006-06-08 15:50:00,21.65,21.71,21.64,21.69,389200.0,12.0583,12.0917,12.0527,12.0806,389200.0
2006-06-08 15:55:00,21.69,21.71,21.68,21.68,518600.0,12.0806,12.0917,12.075,12.075,518600.0
2006-06-09 09:30:00,21.9,21.92,21.88,21.88,673000.0,12.1976,12.2087,12.1864,12.1864,673000.0
2006-06-09 09:35:00,21.88,21.88,21.81,21.86,349000.0,12.1864,12.1864,12.1474,12.1753,349000.0
2006-06-09 09:40:00,21.86,21.86,21.8,21.83,360400.0,12.1753,12.1753,12.1419,12.1586,360400.0
2006-06-09 09:45:00,21.83,21.88,21.83,21.85,240600.0,12.1586,12.1864,12.1586,12.1697,240600.0
2006-06-09 09:50:00,21.86,21.86,21.82,21.83,161400.0,12.1753,12.1753,12.153,12.1586,161400.0
2006-06-09 09:55:00,21.83,21.86,21.82,21.85,195000.0,12.1586,12.1753,12.153,12.1697,195000.0
2006-06-09 10:00:00,21.85,21.88,21.82,21.83,363200.0,12.1697,12.1864,12.153,12.1586,363200.0
2006-06-09 10:05:00,21.83,21.85,21.8,21.83,196600.0,12.1586,12.1697,12.1419,12.1586,196600.0
2006-06-09 10:10:00,21.83,21.83,21.8,21.83,202400.0,12.1586,12.1586,12.1419,12.1586,202400.0
2006-06-09 10:15:00,21.82,21.83,21.79,21.79,203800.0,12.153,12.1586,12.1363,12.1363,203800.0
2006-06-09 10:20:00,21.79,21.8,21.76,21.78,188600.0,12.1363,12.1419,12.1196,12.1307,188600.0
2006-06-09 10:25:00,21.78,21.83,21.78,21.81,129200.0,12.1307,12.1586,12.1307,12.1474,129200.0
2006-06-09 10:30:00,21.82,21.83,21.78,21.78,139200.0,12.153,12.1586,12.1307,12.1307,139200.0
2006-06-09 10:35:00,21.78,21.78,21.76,21.77,162600.0,12.1307,12.1307,12.1196,12.1252,162600.0
2006-06-09 10:40:00,21.77,21.78,21.75,21.75,223400.0,12.1252,12.1307,12.114,12.114,223400.0
2006-06-09 10:45:00,21.75,21.78,21.75,21.78,93000.0,12.114,12.1307,12.114,12.1307,93000.0
2006-06-09 10:50:00,21.77,21.79,21.77,21.79,97600.0,12.1252,12.1363,12.1252,12.1363,97600.0
2006-06-09 10:55:00,21.78,21.8,21.75,21.75,99400.0,12.1307,12.1419,12.114,12.114,99400.0
2006-06-09 11:00:00,21.75,21.79,21.75,21.79,56200.0,12.114,12.1363,12.114,12.1363,56200.0
2006-06-09 11:05:00,21.78,21.79,21.77,21.77,97400.0,12.1307,12.1363,12.1252,12.1252,97400.0
2006-06-09 11:10:00,21.77,21.8,21.77,21.78,142000.0,12.1252,12.1419,12.1252,12.1307,142000.0
2006-06-09 11:15:00,21.78,21.79,21.78,21.79,56600.0,12.1307,12.1363,12.1307,12.1363,56600.0
2006-06-09 11:20:00,21.8,21.84,21.8,21.83,104800.0,12.1419,12.1641,12.1419,12.1586,104800.0
2006-06-09 11:25:00,21.84,21.84,21.82,21.83,80000.0,12.1641,12.1641,12.153,12.1586,80000.0
2006-06-09 11:30:00,21.83,21.85,21.83,21.84,158000.0,12.1586,12.1697,12.1586,12.1641,158000.0
2006-06-09 11:35:00,21.84,21.85,21.84,21.85,165200.0,12.1641,12.1697,12.1641,12.1697,165200.0
2006-06-09 11:40:00,21.84,21.85,21.83,21.83,88800.0,12.1641,12.1697,12.1586,12.1586,88800.0
2006-06-09 11:45:00,21.83,21.84,21.8,21.82,162200.0,12.1586,12.1641,12.1419,12.153,162200.0
2006-06-09 11:50:00,21.82,21.82,21.79,21.81,86400.0,12.153,12.153,12.1363,12.1474,86400.0
2006-06-09 11:55:00,21.8,21.82,21.79,21.82,93200.0,12.1419,12.153,12.1363,12.153,93200.0
2006-06-09 12:00:00,21.82,21.82,21.81,21.81,57000.0,12.153,12.153,12.1474,12.1474,57000.0
2006-06-09 12:05:00,21.81,21.84,21.81,21.83,101400.0,12.1474,12.1641,12.1474,12.1586,101400.0
2006-06-09 12:10:00,21.83,21.83,21.79,21.79,76800.0,12.1586,12.1586,12.1363,12.1363,76800.0
2006-06-09 12:15:00,21.79,21.8,21.79,21.8,38200.0,12.1363,12.1419,12.1363,12.1419,38200.0
2006-06-09 12:20:00,21.8,21.82,21.8,21.82,59000.0,12.1419,12.153,12.1419,12.153,59000.0
2006-06-09 12:25:00,21.81,21.81,21.77,21.78,139200.0,12.1474,12.1474,12.1252,12.1307,139200.0
2006-06-09 12:30:00,21.78,21.79,21.78,21.78,49800.0,12.1307,12.1363,12.1307,12.1307,49800.0
2006-06-09 12:35:00,21.78,21.8,21.78,21.8,42600.0,12.1307,12.1419,12.1307,12.1419,42600.0
2006-06-09 12:40:00,21.8,21.8,21.79,21.79,50200.0,12.1419,12.1419,12.1363,12.1363,50200.0
2006-06-09 12:45:00,21.79,21.8,21.77,21.8,96000.0,12.1363,12.1419,12.1252,12.1419,96000.0
2006-06-09 12:50:00,21.8,21.81,21.78,21.79,38800.0,12.1419,12.1474,12.1307,12.1363,38800.0
2006-06-09 12:55:00,21.8,21.8,21.74,21.75,179800.0,12.1419,12.1419,12.1084,12.114,179800.0
2006-06-09 13:00:00,21.75,21.75,21.72,21.73,56400.0,12.114,12.114,12.0973,12.1029,56400.0
2006-06-09 13:05:00,21.73,21.75,21.72,21.75,105600.0,12.1029,12.114,12.0973,12.114,105600.0
2006-06-09 13:10:00,21.75,21.77,21.74,21.77,41400.0,12.114,12.1252,12.1084,12.1252,41400.0
2006-06-09 13:15:00,21.77,21.77,21.73,21.75,149400.0,12.1252,12.1252,12.1029,12.114,149400.0
2006-06-09 13:20:00,21.74,21.75,21.73,21.75,79800.0,12.1084,12.114,12.1029,12.114,79800.0
2006-06-09 13:25:00,21.75,21.76,21.74,21.74,90600.0,12.114,12.1196,12.1084,12.1084,90600.0
2006-06-09 13:30:00,21.75,21.77,21.74,21.76,63600.0,12.114,12.1252,12.1084,12.1196,63600.0
2006-06-09 13:35:00,21.75,21.77,21.73,21.73,79000.0,12.114,12.1252,12.1029,12.1029,79000.0
2006-06-09 13:40:00,21.73,21.74,21.72,21.74,51400.0,12.1029,12.1084,12.0973,12.1084,51400.0
2006-06-09 13:45:00,21.74,21.76,21.73,21.75,39000.0,12.1084,12.1196,12.1029,12.114,39000.0
2006-06-09 13:50:00,21.76,21.77,21.75,21.77,31600.0,12.1196,12.1252,12.114,12.1252,31600.0
2006-06-09 13:55:00,21.77,21.78,21.75,21.75,57200.0,12.1252,12.1307,12.114,12.114,57200.0
2006-06-09 14:00:00,21.75,21.77,21.75,21.77,31200.0,12.114,12.1252,12.114,12.1252,31200.0
2006-06-09 14:05:00,21.77,21.78,21.75,21.77,87000.0,12.1252,12.1307,12.114,12.1252,87000.0
2006-06-09 14:10:00,21.77,21.79,21.75,21.79,54200.0,12.1252,12.1363,12.114,12.1363,54200.0
2006-06-09 14:15:00,21.79,21.8,21.76,21.78,83400.0,12.1363,12.1419,12.1196,12.1307,83400.0
2006-06-09 14:20:00,21.77,21.82,21.77,21.81,52200.0,12.1252,12.153,12.1252,12.1474,52200.0
2006-06-09 14:25:00,21.81,21.84,21.81,21.83,77800.0,12.1474,12.1641,12.1474,12.1586,77800.0
2006-06-09 14:30:00,21.84,21.85,21.83,21.85,89000.0,12.1641,12.1697,12.1586,12.1697,89000.0
2006-06-09 14:35:00,21.84,21.85,21.82,21.82,78000.0,12.1641,12.1697,12.153,12.153,78000.0
2006-06-09 14:40:00,21.83,21.85,21.82,21.84,75200.0,12.1586,12.1697,12.153,12.1641,75200.0
2006-06-09 14:45:00,21.84,21.86,21.84,21.86,89000.0,12.1641,12.1753,12.1641,12.1753,89000.0
2006-06-09 14:50:00,21.86,21.88,21.85,21.86,188600.0,12.1753,12.1864,12.1697,12.1753,188600.0
2006-06-09 14:55:00,21.86,21.88,21.85,21.86,92600.0,12.1753,12.1864,12.1697,12.1753,92600.0
2006-06-09 15:00:00,21.86,21.86,21.83,21.84,104400.0,12.1753,12.1753,12.1586,12.1641,104400.0
2006-06-09 15:05:00,21.84,21.86,21.84,21.86,82600.0,12.1641,12.1753,12.1641,12.1753,82600.0
2006-06-09 15:10:00,21.86,21.86,21.85,21.85,117200.0,12.1753,12.1753,12.1697,12.1697,117200.0
2006-06-09 15:15:00,21.86,21.86,21.85,21.86,110400.0,12.1753,12.1753,12.1697,12.1753,110400.0
2006-06-09 15:20:00,21.86,21.86,21.83,21.83,126400.0,12.1753,12.1753,12.1586,12.1586,126400.0
2006-06-09 15:25:00,21.83,21.86,21.83,21.86,96600.0,12.1586,12.1753,12.1586,12.1753,96600.0
2006-06-09 15:30:00,21.86,21.86,21.81,21.83,298200.0,12.1753,12.1753,12.1474,12.1586,298200.0
2006-06-09 15:35:00,21.82,21.84,21.82,21.84,172200.0,12.153,12.1641,12.153,12.1641,172200.0
2006-06-09 15:40:00,21.84,21.86,21.84,21.85,208200.0,12.1641,12.1753,12.1641,12.1697,208200.0
2006-06-09 15:45:00,21.85,21.86,21.81,21.85,174400.0,12.1697,12.1753,12.1474,12.1697,174400.0
2006-06-09 15:50:00,21.85,21.85,21.79,21.8,316400.0,12.1697,12.1697,12.1363,12.1419,316400.0
2006-06-09 15:55:00,21.8,21.8,21.76,21.77,370600.0,12.1419,12.1419,12.1196,12.1252,370600.0
2006-06-12 09:30:00,21.84,21.84,21.78,21.79,253600.0,12.1641,12.1641,12.1307,12.1363,253600.0
2006-06-12 09:35:00,21.78,21.84,21.78,21.82,214000.0,12.1307,12.1641,12.1307,12.153,214000.0
2006-06-12 09:40:00,21.83,21.84,21.79,21.81,139200.0,12.1586,12.1641,12.1363,12.1474,139200.0
2006-06-12 09:45:00,21.81,21.82,21.8,21.81,92600.0,12.1474,12.153,12.1419,12.1474,92600.0
2006-06-12 09:50:00,21.81,21.83,21.79,21.82,183000.0,12.1474,12.1586,12.1363,12.153,183000.0
2006-06-12 09:55:00,21.81,21.82,21.79,21.81,120600.0,12.1474,12.153,12.1363,12.1474,120600.0
2006-06-12 10:00:00,21.82,21.82,21.79,21.81,132800.0,12.153,12.153,12.1363,12.1474,132800.0
2006-06-12 10:05:00,21.81,21.83,21.79,21.82,69400.0,12.1474,12.1586,12.1363,12.153,69400.0
2006-06-12 10:10:00,21.82,21.82,21.8,21.81,130800.0,12.153,12.153,12.1419,12.1474,130800.0
2006-06-12 10:15:00,21.81,21.82,21.72,21.73,260200.0,12.1474,12.153,12.0973,12.1029,260200.0
2006-06-12 10:20:00,21.72,21.75,21.71,21.75,160200.0,12.0973,12.114,12.0917,12.114,160200.0
2006-06-12 10:25:00,21.74,21.75,21.73,21.74,73600.0,12.1084,12.114,12.1029,12.1084,73600.0
2006-06-12 10:30:00,21.74,21.76,21.73,21.74,109400.0,12.1084,12.1196,12.1029,12.1084,109400.0
2006-06-12 10:35:00,21.74,21.74,21.71,21.72,205600.0,12.1084,12.1084,12.0917,12.0973,205600.0
2006-06-12 10:40:00,21.72,21.73,21.72,21.73,110000.0,12.0973,12.1029,12.0973,12.1029,110000.0
2006-06-12 10:45:00,21.73,21.74,21.73,21.74,132200.0,12.1029,12.1084,12.1029,12.1084,132200.0
2006-06-12 10:50:00,21.74,21.75,21.73,21.75,149400.0,12.1084,12.114,12.1029,12.114,149400.0
2006-06-12 10:55:00,21.75,21.75,21.74,21.75,77000.0,12.114,12.114,12.1084,12.114,77000.0
2006-06-12 11:00:00,21.75,21.75,21.73,21.74,147200.0,12.114,12.114,12.1029,12.1084,147200.0
2006-06-12 11:05:00,21.74,21.77,21.74,21.77,189600.0,12.1084,12.1252,12.1084,12.1252,189600.0
2006-06-12 11:10:00,21.77,21.78,21.75,21.76,94400.0,12.1252,12.1307,12.114,12.1196,94400.0
2006-06-12 11:15:00,21.76,21.77,21.74,21.76,88800.0,12.1196,12.1252,12.1084,12.1196,88800.0
2006-06-12 11:20:00,21.76,21.77,21.73,21.75,148600.0,12.1196,12.1252,12.1029,12.114,148600.0
2006-06-12 11:25:00,21.75,21.77,21.74,21.76,92800.0,12.114,12.1252,12.1084,12.1196,92800.0
2006-06-12 11:30:00,21.76,21.78,21.75,21.78,267600.0,12.1196,12.1307,12.114,12.1307,267600.0
2006-06-12 11:35:00,21.77,21.8,21.77,21.79,59600.0,12.1252,12.1419,12.1252,12.1363,59600.0
2006-06-12 11:40:00,21.8,21.8,21.78,21.79,34000.0,12.1419,12.1419,12.1307,12.1363,34000.0
2006-06-12 11:45:00,21.78,21.82,21.77,21.81,148000.0,12.1307,12.153,12.1252,12.1474,148000.0
2006-06-12 11:50:00,21.82,21.84,21.82,21.82,84400.0,12.153,12.1641,12.153,12.153,84400.0
2006-06-12 11:55:00,21.83,21.83,21.81,21.83,42800.0,12.1586,12.1586,12.1474,12.1586,42800.0
2006-06-12 12:00:00,21.83,21.83,21.81,21.81,55400.0,12.1586,12.1586,12.1474,12.1474,55400.0
2006-06-12 12:05:00,21.81,21.83,21.81,21.83,60600.0,12.1474,12.1586,12.1474,12.1586,60600.0
2006-06-12 12:10:00,21.83,21.84,21.8,21.8,88600.0,12.1586,12.1641,12.1419,12.1419,88600.0
2006-06-12 12:15:00,21.8,21.82,21.8,21.81,38600.0,12.1419,12.153,12.1419,12.1474,38600.0
2006-06-12 12:20:00,21.82,21.82,21.79,21.8,112200.0,12.153,12.153,12.1363,12.1419,112200.0
2006-06-12 12:25:00,21.81,21.81,21.78,21.78,127200.0,12.1474,12.1474,12.1307,12.1307,127200.0
2006-06-12 12:30:00,21.78,21.8,21.78,21.8,39400.0,12.1307,12.1419,12.1307,12.1419,39400.0
2006-06-12 12:35:00,21.8,21.8,21.76,21.77,75800.0,12.1419,12.1419,12.1196,12.1252,75800.0
2006-06-12 12:40:00,21.77,21.77,21.75,21.76,34400.0,12.1252,12.1252,12.114,12.1196,34400.0
2006-06-12 12:45:00,21.76,21.78,21.75,21.77,40000.0,12.1196,12.1307,12.114,12.1252,40000.0
2006-06-12 12:50:00,21.78,21.78,21.75,21.78,98400.0,12.1307,12.1307,12.114,12.1307,98400.0
2006-06-12 12:55:00,21.78,21.78,21.77,21.77,269800.0,12.1307,12.1307,12.1252,12.1252,269800.0
2006-06-12 13:00:00,21.77,21.77,21.75,21.77,172600.0,12.1252,12.1252,12.114,12.1252,172600.0
2006-06-12 13:05:00,21.76,21.81,21.76,21.8,91000.0,12.1196,12.1474,12.1196,12.1419,91000.0
2006-06-12 13:10:00,21.8,21.8,21.77,21.77,51600.0,12.1419,12.1419,12.1252,12.1252,51600.0
2006-06-12 13:15:00,21.77,21.78,21.77,21.77,40200.0,12.1252,12.1307,12.1252,12.1252,40200.0
2006-06-12 13:20:00,21.77,21.78,21.77,21.78,34000.0,12.1252,12.1307,12.1252,12.1307,34000.0
2006-06-12 13:25:00,21.78,21.79,21.78,21.78,39600.0,12.1307,12.1363,12.1307,12.1307,39600.0
2006-06-12 13:30:00,21.78,21.78,21.75,21.77,48400.0,12.1307,12.1307,12.114,12.1252,48400.0
2006-06-12 13:35:00,21.77,21.77,21.75,21.75,64400.0,12.1252,12.1252,12.114,12.114,64400.0
2006-06-12 13:40:00,21.75,21.77,21.75,21.76,42400.0,12.114,12.1252,12.114,12.1196,42400.0
2006-06-12 13:45:00,21.77,21.78,21.75,21.75,122000.0,12.1252,12.1307,12.114,12.114,122000.0
2006-06-12 13:50:00,21.75,21.77,21.75,21.76,51000.0,12.114,12.1252,12.114,12.1196,51000.0
2006-06-12 13:55:00,21.75,21.77,21.75,21.75,52200.0,12.114,12.1252,12.114,12.114,52200.0
2006-06-12 14:00:00,21.76,21.77,21.75,21.76,50800.0,12.1196,12.1252,12.114,12.1196,50800.0
2006-06-12 14:05:00,21.75,21.76,21.74,21.74,91000.0,12.114,12.1196,12.1084,12.1084,91000.0
2006-06-12 14:10:00,21.74,21.76,21.73,21.74,137200.0,12.1084,12.1196,12.1029,12.1084,137200.0
2006-06-12 14:15:00,21.74,21.75,21.73,21.74,75000.0,12.1084,12.114,12.1029,12.1084,75000.0
2006-06-12 14:20:00,21.74,21.75,21.74,21.75,113800.0,12.1084,12.114,12.1084,12.114,113800.0
2006-06-12 14:25:00,21.75,21.77,21.75,21.75,35200.0,12.114,12.1252,12.114,12.114,35200.0
2006-06-12 14:30:00,21.76,21.77,21.75,21.76,39600.0,12.1196,12.1252,12.114,12.1196,39600.0
2006-06-12 14:35:00,21.77,21.78,21.75,21.75,120600.0,12.1252,12.1307,12.114,12.114,120600.0
2006-06-12 14:40:00,21.75,21.76,21.74,21.75,67400.0,12.114,12.1196,12.1084,12.114,67400.0
2006-06-12 14:45:00,21.75,21.75,21.74,21.75,106800.0,12.114,12.114,12.1084,12.114,106800.0
2006-06-12 14:50:00,21.75,21.77,21.75,21.75,130600.0,12.114,12.1252,12.114,12.114,130600.0
2006-06-12 14:55:00,21.75,21.76,21.74,21.75,75200.0,12.114,12.1196,12.1084,12.114,75200.0
2006-06-12 15:00:00,21.75,21.75,21.72,21.74,344800.0,12.114,12.114,12.0973,12.1084,344800.0
2006-06-12 15:05:00,21.73,21.75,21.73,21.74,210000.0,12.1029,12.114,12.1029,12.1084,210000.0
2006-06-12 15:10:00,21.74,21.74,21.72,21.73,195600.0,12.1084,12.1084,12.0973,12.1029,195600.0
2006-06-12 15:15:00,21.73,21.73,21.69,21.7,216200.0,12.1029,12.1029,12.0806,12.0862,216200.0
2006-06-12 15:20:00,21.7,21.72,21.7,21.71,220000.0,12.0862,12.0973,12.0862,12.0917,220000.0
2006-06-12 15:25:00,21.71,21.72,21.7,21.71,295200.0,12.0917,12.0973,12.0862,12.0917,295200.0
2006-06-12 15:30:00,21.72,21.73,21.69,21.69,227800.0,12.0973,12.1029,12.0806,12.0806,227800.0
2006-06-12 15:35:00,21.7,21.7,21.68,21.68,163800.0,12.0862,12.0862,12.075,12.075,163800.0
2006-06-12 15:40:00,21.68,21.68,21.65,21.66,288800.0,12.075,12.075,12.0583,12.0639,288800.0
2006-06-12 15:45:00,21.66,21.7,21.66,21.68,238000.0,12.0639,12.0862,12.0639,12.075,238000.0
2006-06-12 15:50:00,21.68,21.68,21.64,21.67,260600.0,12.075,12.075,12.0527,12.0695,260600.0
2006-06-12 15:55:00,21.67,21.67,21.64,21.64,343400.0,12.0695,12.0695,12.0527,12.0527,343400.0
2006-06-13 09:30:00,21.59,21.62,21.54,21.55,550800.0,12.1118,12.1286,12.0837,12.0893,550800.0
2006-06-13 09:35:00,21.56,21.63,21.56,21.6,252200.0,12.0949,12.1342,12.0949,12.1174,252200.0
2006-06-13 09:40:00,21.59,21.63,21.59,21.6,212200.0,12.1118,12.1342,12.1118,12.1174,212200.0
2006-06-13 09:45:00,21.61,21.61,21.58,21.58,330600.0,12.123,12.123,12.1062,12.1062,330600.0
2006-06-13 09:50:00,21.57,21.61,21.57,21.6,191200.0,12.1006,12.123,12.1006,12.1174,191200.0
2006-06-13 09:55:00,21.6,21.61,21.53,21.58,304800.0,12.1174,12.123,12.0781,12.1062,304800.0
2006-06-13 10:00:00,21.58,21.59,21.51,21.52,478400.0,12.1062,12.1118,12.0669,12.0725,478400.0
2006-06-13 10:05:00,21.51,21.55,21.5,21.54,382800.0,12.0669,12.0893,12.0613,12.0837,382800.0
2006-06-13 10:10:00,21.54,21.57,21.53,21.55,179800.0,12.0837,12.1006,12.0781,12.0893,179800.0
2006-06-13 10:15:00,21.54,21.58,21.54,21.58,136400.0,12.0837,12.1062,12.0837,12.1062,136400.0
2006-06-13 10:20:00,21.58,21.59,21.54,21.56,141400.0,12.1062,12.1118,12.0837,12.0949,141400.0
2006-06-13 10:25:00,21.57,21.57,21.54,21.56,157400.0,12.1006,12.1006,12.0837,12.0949,157400.0
2006-06-13 10:30:00,21.56,21.56,21.49,21.5,362000.0,12.0949,12.0949,12.0557,12.0613,362000.0
2006-06-13 10:35:00,21.5,21.53,21.5,21.5,237200.0,12.0613,12.0781,12.0613,12.0613,237200.0
2006-06-13 10:40:00,21.5,21.5,21.45,21.46,316200.0,12.0613,12.0613,12.0332,12.0388,316200.0
2006-06-13 10:45:00,21.46,21.46,21.4,21.4,262800.0,12.0388,12.0388,12.0052,12.0052,262800.0
2006-06-13 10:50:00,21.4,21.44,21.38,21.43,412400.0,12.0052,12.0276,11.994,12.022,412400.0
2006-06-13 10:55:00,21.44,21.45,21.42,21.43,260000.0,12.0276,12.0332,12.0164,12.022,260000.0
2006-06-13 11:00:00,21.43,21.45,21.42,21.45,216200.0,12.022,12.0332,12.0164,12.0332,216200.0
2006-06-13 11:05:00,21.44,21.46,21.43,21.43,325800.0,12.0276,12.0388,12.022,12.022,325800.0
2006-06-13 11:10:00,21.43,21.46,21.43,21.46,209800.0,12.022,12.0388,12.022,12.0388,209800.0
2006-06-13 11:15:00,21.45,21.48,21.45,21.46,235800.0,12.0332,12.0501,12.0332,12.0388,235800.0
2006-06-13 11:20:00,21.47,21.47,21.43,21.47,127800.0,12.0445,12.0445,12.022,12.0445,127800.0
2006-06-13 11:25:00,21.47,21.47,21.43,21.45,250000.0,12.0445,12.0445,12.022,12.0332,250000.0
2006-06-13 11:30:00,21.45,21.48,21.45,21.47,184400.0,12.0332,12.0501,12.0332,12.0445,184400.0
2006-06-13 11:35:00,21.47,21.47,21.45,21.45,120600.0,12.0445,12.0445,12.0332,12.0332,120600.0
2006-06-13 11:40:00,21.46,21.47,21.44,21.46,172200.0,12.0388,12.0445,12.0276,12.0388,172200.0
2006-06-13 11:45:00,21.46,21.53,21.46,21.53,178200.0,12.0388,12.0781,12.0388,12.0781,178200.0
2006-06-13 11:50:00,21.53,21.55,21.49,21.49,194400.0,12.0781,12.0893,12.0557,12.0557,194400.0
2006-06-13 11:55:00,21.49,21.5,21.46,21.5,150200.0,12.0557,12.0613,12.0388,12.0613,150200.0
2006-06-13 12:00:00,21.49,21.5,21.48,21.49,81000.0,12.0557,12.0613,12.0501,12.0557,81000.0
2006-06-13 12:05:00,21.49,21.5,21.48,21.5,111800.0,12.0557,12.0613,12.0501,12.0613,111800.0
2006-06-13 12:10:00,21.5,21.5,21.49,21.5,40400.0,12.0613,12.0613,12.0557,12.0613,40400.0
2006-06-13 12:15:00,21.5,21.5,21.48,21.49,135200.0,12.0613,12.0613,12.0501,12.0557,135200.0
2006-06-13 12:20:00,21.49,21.5,21.48,21.49,86000.0,12.0557,12.0613,12.0501,12.0557,86000.0
2006-06-13 12:25:00,21.48,21.49,21.47,21.47,90200.0,12.0501,12.0557,12.0445,12.0445,90200.0
2006-06-13 12:30:00,21.48,21.5,21.47,21.49,40400.0,12.0501,12.0613,12.0445,12.0557,40400.0
2006-06-13 12:35:00,21.5,21.5,21.48,21.49,69800.0,12.0613,12.0613,12.0501,12.0557,69800.0
2006-06-13 12:40:00,21.49,21.5,21.47,21.5,128800.0,12.0557,12.0613,12.0445,12.0613,128800.0
2006-06-13 12:45:00,21.5,21.5,21.5,21.5,54000.0,12.0613,12.0613,12.0613,12.0613,54000.0
2006-06-13 12:50:00,21.5,21.52,21.5,21.5,45400.0,12.0613,12.0725,12.0613,12.0613,45400.0
2006-06-13 12:55:00,21.5,21.51,21.5,21.5,80200.0,12.0613,12.0669,12.0613,12.0613,80200.0
2006-06-13 13:00:00,21.5,21.5,21.47,21.47,146200.0,12.0613,12.0613,12.0445,12.0445,146200.0
2006-06-13 13:05:00,21.47,21.49,21.47,21.47,90800.0,12.0445,12.0557,12.0445,12.0445,90800.0
2006-06-13 13:10:00,21.47,21.48,21.46,21.48,142000.0,12.0445,12.0501,12.0388,12.0501,142000.0
2006-06-13 13:15:00,21.48,21.49,21.47,21.49,113400.0,12.0501,12.0557,12.0445,12.0557,113400.0
2006-06-13 13:20:00,21.48,21.49,21.47,21.47,82600.0,12.0501,12.0557,12.0445,12.0445,82600.0
2006-06-13 13:25:00,21.47,21.49,21.47,21.47,121200.0,12.0445,12.0557,12.0445,12.0445,121200.0
2006-06-13 13:30:00,21.47,21.49,21.47,21.49,120000.0,12.0445,12.0557,12.0445,12.0557,120000.0
2006-06-13 13:35:00,21.48,21.5,21.47,21.48,101200.0,12.0501,12.0613,12.0445,12.0501,101200.0
2006-06-13 13:40:00,21.48,21.5,21.47,21.49,106800.0,12.0501,12.0613,12.0445,12.0557,106800.0
2006-06-13 13:45:00,21.49,21.52,21.48,21.5,146000.0,12.0557,12.0725,12.0501,12.0613,146000.0
2006-06-13 13:50:00,21.5,21.52,21.5,21.5,55000.0,12.0613,12.0725,12.0613,12.0613,55000.0
2006-06-13 13:55:00,21.5,21.51,21.49,21.49,137200.0,12.0613,12.0669,12.0557,12.0557,137200.0
2006-06-13 14:00:00,21.49,21.49,21.47,21.47,129200.0,12.0557,12.0557,12.0445,12.0445,129200.0
2006-06-13 14:05:00,21.47,21.49,21.46,21.48,155400.0,12.0445,12.0557,12.0388,12.0501,155400.0
2006-06-13 14:10:00,21.48,21.48,21.45,21.45,167600.0,12.0501,12.0501,12.0332,12.0332,167600.0
2006-06-13 14:15:00,21.45,21.48,21.45,21.46,164400.0,12.0332,12.0501,12.0332,12.0388,164400.0
2006-06-13 14:20:00,21.46,21.46,21.43,21.45,152200.0,12.0388,12.0388,12.022,12.0332,152200.0
2006-06-13 14:25:00,21.46,21.49,21.43,21.48,262600.0,12.0388,12.0557,12.022,12.0501,262600.0
2006-06-13 14:30:00,21.48,21.49,21.45,21.45,298400.0,12.0501,12.0557,12.0332,12.0332,298400.0
2006-06-13 14:35:00,21.45,21.47,21.43,21.45,182000.0,12.0332,12.0445,12.022,12.0332,182000.0
2006-06-13 14:40:00,21.45,21.47,21.43,21.47,156600.0,12.0332,12.0445,12.022,12.0445,156600.0
2006-06-13 14:45:00,21.47,21.47,21.42,21.43,151600.0,12.0445,12.0445,12.0164,12.022,151600.0
2006-06-13 14:50:00,21.43,21.45,21.43,21.44,264000.0,12.022,12.0332,12.022,12.0276,264000.0
2006-06-13 14:55:00,21.44,21.47,21.44,21.46,175600.0,12.0276,12.0445,12.0276,12.0388,175600.0
2006-06-13 15:00:00,21.46,21.47,21.43,21.46,178200.0,12.0388,12.0445,12.022,12.0388,178200.0
2006-06-13 15:05:00,21.46,21.49,21.45,21.48,121400.0,12.0388,12.0557,12.0332,12.0501,121400.0
2006-06-13 15:10:00,21.48,21.5,21.47,21.49,166600.0,12.0501,12.0613,12.0445,12.0557,166600.0
2006-06-13 15:15:00,21.49,21.51,21.47,21.51,173800.0,12.0557,12.0669,12.0445,12.0669,173800.0
2006-06-13 15:20:00,21.5,21.52,21.49,21.5,141200.0,12.0613,12.0725,12.0557,12.0613,141200.0
2006-06-13 15:25:00,21.52,21.6,21.5,21.57,281800.0,12.0725,12.1174,12.0613,12.1006,281800.0
2006-06-13 15:30:00,21.58,21.6,21.56,21.59,270600.0,12.1062,12.1174,12.0949,12.1118,270600.0
2006-06-13 15:35:00,21.59,21.59,21.5,21.53,277400.0,12.1118,12.1118,12.0613,12.0781,277400.0
2006-06-13 15:40:00,21.53,21.56,21.52,21.54,197200.0,12.0781,12.0949,12.0725,12.0837,197200.0
2006-06-13 15:45:00,21.54,21.54,21.47,21.48,349800.0,12.0837,12.0837,12.0445,12.0501,349800.0
2006-06-13 15:50:00,21.48,21.51,21.48,21.48,313600.0,12.0501,12.0669,12.0501,12.0501,313600.0
2006-06-13 15:55:00,21.47,21.48,21.44,21.45,527600.0,12.0445,12.0501,12.0276,12.0332,527600.0
2006-06-14 09:30:00,21.42,21.56,21.39,21.43,414400.0,12.0164,12.0949,11.9996,12.022,414400.0
2006-06-14 09:35:00,21.45,21.46,21.4,21.41,118200.0,12.0332,12.0388,12.0052,12.0108,118200.0
2006-06-14 09:40:00,21.41,21.41,21.36,21.4,297400.0,12.0108,12.0108,11.9827,12.0052,297400.0
2006-06-14 09:45:00,21.4,21.42,21.36,21.38,178600.0,12.0052,12.0164,11.9827,11.994,178600.0
2006-06-14 09:50:00,21.37,21.45,21.37,21.41,278800.0,11.9884,12.0332,11.9884,12.0108,278800.0
2006-06-14 09:55:00,21.41,21.41,21.36,21.36,230800.0,12.0108,12.0108,11.9827,11.9827,230800.0
2006-06-14 10:00:00,21.36,21.39,21.36,21.38,236000.0,11.9827,11.9996,11.9827,11.994,236000.0
2006-06-14 10:05:00,21.37,21.39,21.36,21.36,211800.0,11.9884,11.9996,11.9827,11.9827,211800.0
2006-06-14 10:10:00,21.36,21.36,21.31,21.31,329800.0,11.9827,11.9827,11.9547,11.9547,329800.0
2006-06-14 10:15:00,21.32,21.35,21.3,21.3,310200.0,11.9603,11.9771,11.9491,11.9491,310200.0
2006-06-14 10:20:00,21.3,21.32,21.25,21.28,305400.0,11.9491,11.9603,11.921,11.9379,305400.0
2006-06-14 10:25:00,21.28,21.28,21.25,21.27,297600.0,11.9379,11.9379,11.921,11.9323,297600.0
2006-06-14 10:30:00,21.26,21.3,21.26,21.3,207000.0,11.9266,11.9491,11.9266,11.9491,207000.0
2006-06-14 10:35:00,21.3,21.31,21.26,21.3,169600.0,11.9491,11.9547,11.9266,11.9491,169600.0
2006-06-14 10:40:00,21.3,21.3,21.26,21.29,189800.0,11.9491,11.9491,11.9266,11.9435,189800.0
2006-06-14 10:45:00,21.29,21.32,21.28,21.31,115000.0,11.9435,11.9603,11.9379,11.9547,115000.0
2006-06-14 10:50:00,21.31,21.32,21.3,21.31,81800.0,11.9547,11.9603,11.9491,11.9547,81800.0
2006-06-14 10:55:00,21.31,21.32,21.29,21.3,108400.0,11.9547,11.9603,11.9435,11.9491,108400.0
2006-06-14 11:00:00,21.3,21.31,21.29,21.29,176600.0,11.9491,11.9547,11.9435,11.9435,176600.0
2006-06-14 11:05:00,21.3,21.32,21.29,21.31,75400.0,11.9491,11.9603,11.9435,11.9547,75400.0
2006-06-14 11:10:00,21.31,21.34,21.3,21.3,108000.0,11.9547,11.9715,11.9491,11.9491,108000.0
2006-06-14 11:15:00,21.3,21.34,21.3,21.33,113800.0,11.9491,11.9715,11.9491,11.9659,113800.0
2006-06-14 11:20:00,21.33,21.33,21.28,21.31,134600.0,11.9659,11.9659,11.9379,11.9547,134600.0
2006-06-14 11:25:00,21.31,21.31,21.3,21.3,76600.0,11.9547,11.9547,11.9491,11.9491,76600.0
2006-06-14 11:30:00,21.3,21.31,21.3,21.3,98800.0,11.9491,11.9547,11.9491,11.9491,98800.0
2006-06-14 11:35:00,21.3,21.3,21.26,21.28,153600.0,11.9491,11.9491,11.9266,11.9379,153600.0
2006-06-14 11:40:00,21.27,21.31,21.27,21.3,132600.0,11.9323,11.9547,11.9323,11.9491,132600.0
2006-06-14 11:45:00,21.31,21.32,21.3,21.3,81600.0,11.9547,11.9603,11.9491,11.9491,81600.0
2006-06-14 11:50:00,21.3,21.32,21.3,21.31,119200.0,11.9491,11.9603,11.9491,11.9547,119200.0
2006-06-14 11:55:00,21.3,21.32,21.3,21.32,86800.0,11.9491,11.9603,11.9491,11.9603,86800.0
2006-06-14 12:00:00,21.33,21.33,21.3,21.33,78600.0,11.9659,11.9659,11.9491,11.9659,78600.0
2006-06-14 12:05:00,21.33,21.33,21.3,21.32,54800.0,11.9659,11.9659,11.9491,11.9603,54800.0
2006-06-14 12:10:00,21.32,21.33,21.3,21.3,59200.0,11.9603,11.9659,11.9491,11.9491,59200.0
2006-06-14 12:15:00,21.31,21.33,21.3,21.31,71200.0,11.9547,11.9659,11.9491,11.9547,71200.0
2006-06-14 12:20:00,21.3,21.32,21.3,21.3,49000.0,11.9491,11.9603,11.9491,11.9491,49000.0
2006-06-14 12:25:00,21.3,21.32,21.3,21.31,50600.0,11.9491,11.9603,11.9491,11.9547,50600.0
2006-06-14 12:30:00,21.31,21.33,21.31,21.33,76400.0,11.9547,11.9659,11.9547,11.9659,76400.0
2006-06-14 12:35:00,21.32,21.34,21.31,21.34,58200.0,11.9603,11.9715,11.9547,11.9715,58200.0
2006-06-14 12:40:00,21.34,21.35,21.33,21.33,43000.0,11.9715,11.9771,11.9659,11.9659,43000.0
2006-06-14 12:45:00,21.33,21.34,21.32,21.34,32200.0,11.9659,11.9715,11.9603,11.9715,32200.0
2006-06-14 12:50:00,21.34,21.35,21.34,21.34,36600.0,11.9715,11.9771,11.9715,11.9715,36600.0
2006-06-14 12:55:00,21.34,21.34,21.33,21.34,53600.0,11.9715,11.9715,11.9659,11.9715,53600.0
2006-06-14 13:00:00,21.33,21.35,21.33,21.34,64000.0,11.9659,11.9771,11.9659,11.9715,64000.0
2006-06-14 13:05:00,21.34,21.35,21.3,21.3,172200.0,11.9715,11.9771,11.9491,11.9491,172200.0
2006-06-14 13:10:00,21.3,21.33,21.3,21.33,135600.0,11.9491,11.9659,11.9491,11.9659,135600.0
2006-06-14 13:15:00,21.33,21.33,21.3,21.31,151000.0,11.9659,11.9659,11.9491,11.9547,151000.0
2006-06-14 13:20:00,21.31,21.34,21.31,21.32,117800.0,11.9547,11.9715,11.9547,11.9603,117800.0
2006-06-14 13:25:00,21.31,21.34,21.31,21.34,83000.0,11.9547,11.9715,11.9547,11.9715,83000.0
2006-06-14 13:30:00,21.35,21.35,21.31,21.31,91600.0,11.9771,11.9771,11.9547,11.9547,91600.0
2006-06-14 13:35:00,21.32,21.32,21.29,21.31,205600.0,11.9603,11.9603,11.9435,11.9547,205600.0
2006-06-14 13:40:00,21.31,21.34,21.31,21.34,95200.0,11.9547,11.9715,11.9547,11.9715,95200.0
2006-06-14 13:45:00,21.34,21.35,21.31,21.33,99600.0,11.9715,11.9771,11.9547,11.9659,99600.0
2006-06-14 13:50:00,21.32,21.36,21.32,21.35,80600.0,11.9603,11.9827,11.9603,11.9771,80600.0
2006-06-14 13:55:00,21.35,21.37,21.34,21.36,74600.0,11.9771,11.9884,11.9715,11.9827,74600.0
2006-06-14 14:00:00,21.36,21.39,21.33,21.35,194600.0,11.9827,11.9996,11.9659,11.9771,194600.0
2006-06-14 14:05:00,21.34,21.37,21.34,21.36,133200.0,11.9715,11.9884,11.9715,11.9827,133200.0
2006-06-14 14:10:00,21.36,21.37,21.33,21.33,91600.0,11.9827,11.9884,11.9659,11.9659,91600.0
2006-06-14 14:15:00,21.34,21.35,21.31,21.31,112400.0,11.9715,11.9771,11.9547,11.9547,112400.0
2006-06-14 14:20:00,21.31,21.33,21.31,21.31,97000.0,11.9547,11.9659,11.9547,11.9547,97000.0
2006-06-14 14:25:00,21.31,21.33,21.31,21.32,104600.0,11.9547,11.9659,11.9547,11.9603,104600.0
2006-06-14 14:30:00,21.32,21.34,21.3,21.31,176200.0,11.9603,11.9715,11.9491,11.9547,176200.0
2006-06-14 14:35:00,21.3,21.32,21.3,21.3,158800.0,11.9491,11.9603,11.9491,11.9491,158800.0
2006-06-14 14:40:00,21.31,21.32,21.29,21.3,183000.0,11.9547,11.9603,11.9435,11.9491,183000.0
2006-06-14 14:45:00,21.29,21.32,21.29,21.32,175200.0,11.9435,11.9603,11.9435,11.9603,175200.0
2006-06-14 14:50:00,21.31,21.36,21.31,21.34,110000.0,11.9547,11.9827,11.9547,11.9715,110000.0
2006-06-14 14:55:00,21.34,21.37,21.34,21.35,114400.0,11.9715,11.9884,11.9715,11.9771,114400.0
2006-06-14 15:00:00,21.36,21.38,21.35,21.36,180800.0,11.9827,11.994,11.9771,11.9827,180800.0
2006-06-14 15:05:00,21.36,21.37,21.35,21.36,146800.0,11.9827,11.9884,11.9771,11.9827,146800.0
2006-06-14 15:10:00,21.36,21.37,21.34,21.35,134800.0,11.9827,11.9884,11.9715,11.9771,134800.0
2006-06-14 15:15:00,21.35,21.38,21.35,21.36,137600.0,11.9771,11.994,11.9771,11.9827,137600.0
2006-06-14 15:20:00,21.37,21.39,21.36,21.36,155000.0,11.9884,11.9996,11.9827,11.9827,155000.0
2006-06-14 15:25:00,21.36,21.39,21.36,21.38,147400.0,11.9827,11.9996,11.9827,11.994,147400.0
2006-06-14 15:30:00,21.36,21.4,21.36,21.4,219400.0,11.9827,12.0052,11.9827,12.0052,219400.0
2006-06-14 15:35:00,21.4,21.42,21.39,21.4,181600.0,12.0052,12.0164,11.9996,12.0052,181600.0
2006-06-14 15:40:00,21.4,21.41,21.37,21.38,215200.0,12.0052,12.0108,11.9884,11.994,215200.0
2006-06-14 15:45:00,21.38,21.43,21.38,21.42,231200.0,11.994,12.022,11.994,12.0164,231200.0
2006-06-14 15:50:00,21.43,21.45,21.4,21.4,253000.0,12.022,12.0332,12.0052,12.0052,253000.0
2006-06-14 15:55:00,21.4,21.43,21.38,21.4,412400.0,12.0052,12.022,11.994,12.0052,412400.0
2006-06-15 09:30:00,21.48,21.48,21.33,21.36,471600.0,12.0501,12.0501,11.9659,11.9827,471600.0
2006-06-15 09:35:00,21.35,21.36,21.31,21.36,173800.0,11.9771,11.9827,11.9547,11.9827,173800.0
2006-06-15 09:40:00,21.35,21.37,21.33,21.33,136200.0,11.9771,11.9884,11.9659,11.9659,136200.0
2006-06-15 09:45:00,21.34,21.34,21.3,21.3,186800.0,11.9715,11.9715,11.9491,11.9491,186800.0
2006-06-15 09:50:00,21.3,21.33,21.27,21.3,305600.0,11.9491,11.9659,11.9323,11.9491,305600.0
2006-06-15 09:55:00,21.29,21.33,21.29,21.3,200600.0,11.9435,11.9659,11.9435,11.9491,200600.0
2006-06-15 10:00:00,21.3,21.32,21.29,21.3,200400.0,11.9491,11.9603,11.9435,11.9491,200400.0
2006-06-15 10:05:00,21.3,21.31,21.27,21.3,267600.0,11.9491,11.9547,11.9323,11.9491,267600.0
2006-06-15 10:10:00,21.3,21.3,21.27,21.3,189000.0,11.9491,11.9491,11.9323,11.9491,189000.0
2006-06-15 10:15:00,21.3,21.31,21.29,21.31,195000.0,11.9491,11.9547,11.9435,11.9547,195000.0
2006-06-15 10:20:00,21.3,21.32,21.3,21.32,112000.0,11.9491,11.9603,11.9491,11.9603,112000.0
2006-06-15 10:25:00,21.32,21.35,21.32,21.34,162200.0,11.9603,11.9771,11.9603,11.9715,162200.0
2006-06-15 10:30:00,21.34,21.34,21.32,21.33,83200.0,11.9715,11.9715,11.9603,11.9659,83200.0
2006-06-15 10:35:00,21.33,21.34,21.31,21.31,82800.0,11.9659,11.9715,11.9547,11.9547,82800.0
2006-06-15 10:40:00,21.31,21.34,21.31,21.32,196400.0,11.9547,11.9715,11.9547,11.9603,196400.0
2006-06-15 10:45:00,21.32,21.34,21.31,21.31,94800.0,11.9603,11.9715,11.9547,11.9547,94800.0
2006-06-15 10:50:00,21.31,21.32,21.3,21.31,107600.0,11.9547,11.9603,11.9491,11.9547,107600.0
2006-06-15 10:55:00,21.31,21.33,21.31,21.32,108400.0,11.9547,11.9659,11.9547,11.9603,108400.0
2006-06-15 11:00:00,21.32,21.34,21.32,21.33,90600.0,11.9603,11.9715,11.9603,11.9659,90600.0
2006-06-15 11:05:00,21.34,21.34,21.3,21.32,174200.0,11.9715,11.9715,11.9491,11.9603,174200.0
2006-06-15 11:10:00,21.32,21.34,21.32,21.34,163600.0,11.9603,11.9715,11.9603,11.9715,163600.0
2006-06-15 11:15:00,21.34,21.37,21.34,21.35,144400.0,11.9715,11.9884,11.9715,11.9771,144400.0
2006-06-15 11:20:00,21.35,21.36,21.35,21.36,135800.0,11.9771,11.9827,11.9771,11.9827,135800.0
2006-06-15 11:25:00,21.36,21.37,21.35,21.35,352200.0,11.9827,11.9884,11.9771,11.9771,352200.0
2006-06-15 11:30:00,21.36,21.36,21.32,21.33,231000.0,11.9827,11.9827,11.9603,11.9659,231000.0
2006-06-15 11:35:00,21.32,21.33,21.32,21.33,118800.0,11.9603,11.9659,11.9603,11.9659,118800.0
2006-06-15 11:40:00,21.33,21.34,21.32,21.33,72000.0,11.9659,11.9715,11.9603,11.9659,72000.0
2006-06-15 11:45:00,21.33,21.33,21.33,21.33,110200.0,11.9659,11.9659,11.9659,11.9659,110200.0
2006-06-15 11:50:00,21.33,21.35,21.33,21.35,179600.0,11.9659,11.9771,11.9659,11.9771,179600.0
2006-06-15 11:55:00,21.35,21.36,21.35,21.35,94800.0,11.9771,11.9827,11.9771,11.9771,94800.0
2006-06-15 12:00:00,21.34,21.35,21.32,21.33,118400.0,11.9715,11.9771,11.9603,11.9659,118400.0
2006-06-15 12:05:00,21.33,21.35,21.32,21.34,42800.0,11.9659,11.9771,11.9603,11.9715,42800.0
2006-06-15 12:10:00,21.34,21.35,21.33,21.34,66000.0,11.9715,11.9771,11.9659,11.9715,66000.0
2006-06-15 12:15:00,21.33,21.34,21.32,21.33,64400.0,11.9659,11.9715,11.9603,11.9659,64400.0
2006-06-15 12:20:00,21.33,21.34,21.32,21.34,52600.0,11.9659,11.9715,11.9603,11.9715,52600.0
2006-06-15 12:25:00,21.33,21.34,21.33,21.34,56200.0,11.9659,11.9715,11.9659,11.9715,56200.0
2006-06-15 12:30:00,21.34,21.35,21.34,21.35,74800.0,11.9715,11.9771,11.9715,11.9771,74800.0
2006-06-15 12:35:00,21.35,21.35,21.34,21.35,65200.0,11.9771,11.9771,11.9715,11.9771,65200.0
2006-06-15 12:40:00,21.35,21.35,21.33,21.34,63800.0,11.9771,11.9771,11.9659,11.9715,63800.0
2006-06-15 12:45:00,21.33,21.35,21.33,21.35,55400.0,11.9659,11.9771,11.9659,11.9771,55400.0
2006-06-15 12:50:00,21.35,21.35,21.34,21.34,44600.0,11.9771,11.9771,11.9715,11.9715,44600.0
2006-06-15 12:55:00,21.34,21.35,21.33,21.33,78000.0,11.9715,11.9771,11.9659,11.9659,78000.0
2006-06-15 13:00:00,21.33,21.35,21.3,21.31,262800.0,11.9659,11.9771,11.9491,11.9547,262800.0
2006-06-15 13:05:00,21.31,21.31,21.3,21.31,91000.0,11.9547,11.9547,11.9491,11.9547,91000.0
2006-06-15 13:10:00,21.31,21.31,21.3,21.3,71000.0,11.9547,11.9547,11.9491,11.9491,71000.0
2006-06-15 13:15:00,21.3,21.31,21.3,21.3,65800.0,11.9491,11.9547,11.9491,11.9491,65800.0
2006-06-15 13:20:00,21.3,21.3,21.28,21.29,71200.0,11.9491,11.9491,11.9379,11.9435,71200.0
2006-06-15 13:25:00,21.28,21.29,21.27,21.28,148200.0,11.9379,11.9435,11.9323,11.9379,148200.0
2006-06-15 13:30:00,21.28,21.3,21.27,21.3,142800.0,11.9379,11.9491,11.9323,11.9491,142800.0
2006-06-15 13:35:00,21.29,21.3,21.27,21.28,120600.0,11.9435,11.9491,11.9323,11.9379,120600.0
2006-06-15 13:40:00,21.28,21.29,21.26,21.27,125000.0,11.9379,11.9435,11.9266,11.9323,125000.0
2006-06-15 13:45:00,21.27,21.33,21.26,21.33,201400.0,11.9323,11.9659,11.9266,11.9659,201400.0
2006-06-15 13:50:00,21.33,21.33,21.29,21.29,184000.0,11.9659,11.9659,11.9435,11.9435,184000.0
2006-06-15 13:55:00,21.29,21.33,21.29,21.33,70600.0,11.9435,11.9659,11.9435,11.9659,70600.0
2006-06-15 14:00:00,21.33,21.37,21.33,21.36,109000.0,11.9659,11.9884,11.9659,11.9827,109000.0
2006-06-15 14:05:00,21.36,21.38,21.36,21.36,209200.0,11.9827,11.994,11.9827,11.9827,209200.0
2006-06-15 14:10:00,21.37,21.37,21.34,21.36,82200.0,11.9884,11.9884,11.9715,11.9827,82200.0
2006-06-15 14:15:00,21.36,21.41,21.36,21.41,149800.0,11.9827,12.0108,11.9827,12.0108,149800.0
2006-06-15 14:20:00,21.41,21.41,21.38,21.38,230800.0,12.0108,12.0108,11.994,11.994,230800.0
2006-06-15 14:25:00,21.38,21.38,21.35,21.35,89400.0,11.994,11.994,11.9771,11.9771,89400.0
2006-06-15 14:30:00,21.35,21.4,21.35,21.4,185200.0,11.9771,12.0052,11.9771,12.0052,185200.0
2006-06-15 14:35:00,21.4,21.43,21.38,21.42,141600.0,12.0052,12.022,11.994,12.0164,141600.0
2006-06-15 14:40:00,21.42,21.47,21.42,21.47,239800.0,12.0164,12.0445,12.0164,12.0445,239800.0
2006-06-15 14:45:00,21.47,21.49,21.45,21.45,241200.0,12.0445,12.0557,12.0332,12.0332,241200.0
2006-06-15 14:50:00,21.45,21.48,21.45,21.46,160600.0,12.0332,12.0501,12.0332,12.0388,160600.0
2006-06-15 14:55:00,21.46,21.46,21.44,21.45,175200.0,12.0388,12.0388,12.0276,12.0332,175200.0
2006-06-15 15:00:00,21.45,21.46,21.43,21.43,137400.0,12.0332,12.0388,12.022,12.022,137400.0
2006-06-15 15:05:00,21.44,21.45,21.43,21.43,103400.0,12.0276,12.0332,12.022,12.022,103400.0
2006-06-15 15:10:00,21.43,21.46,21.43,21.46,141200.0,12.022,12.0388,12.022,12.0388,141200.0
2006-06-15 15:15:00,21.46,21.49,21.46,21.47,171800.0,12.0388,12.0557,12.0388,12.0445,171800.0
2006-06-15 15:20:00,21.47,21.49,21.47,21.49,183600.0,12.0445,12.0557,12.0445,12.0557,183600.0
2006-06-15 15:25:00,21.49,21.5,21.49,21.5,140200.0,12.0557,12.0613,12.0557,12.0613,140200.0
2006-06-15 15:30:00,21.5,21.56,21.49,21.55,296400.0,12.0613,12.0949,12.0557,12.0893,296400.0
2006-06-15 15:35:00,21.55,21.56,21.54,21.54,211800.0,12.0893,12.0949,12.0837,12.0837,211800.0
2006-06-15 15:40:00,21.54,21.55,21.5,21.52,598400.0,12.0837,12.0893,12.0613,12.0725,598400.0
2006-06-15 15:45:00,21.52,21.54,21.51,21.53,390000.0,12.0725,12.0837,12.0669,12.0781,390000.0
2006-06-15 15:50:00,21.53,21.53,21.5,21.52,447200.0,12.0781,12.0781,12.0613,12.0725,447200.0
2006-06-15 15:55:00,21.51,21.53,21.5,21.53,417800.0,12.0669,12.0781,12.0613,12.0781,417800.0
2006-06-16 09:30:00,21.47,21.52,21.47,21.48,4535200.0,12.0445,12.0725,12.0445,12.0501,4535200.0
2006-06-16 09:35:00,21.48,21.53,21.48,21.52,212000.0,12.0501,12.0781,12.0501,12.0725,212000.0
2006-06-16 09:40:00,21.52,21.59,21.52,21.53,315200.0,12.0725,12.1118,12.0725,12.0781,315200.0
2006-06-16 09:45:00,21.54,21.6,21.52,21.58,268000.0,12.0837,12.1174,12.0725,12.1062,268000.0
2006-06-16 09:50:00,21.58,21.6,21.56,21.59,228800.0,12.1062,12.1174,12.0949,12.1118,228800.0
2006-06-16 09:55:00,21.59,21.6,21.56,21.58,139200.0,12.1118,12.1174,12.0949,12.1062,139200.0
2006-06-16 10:00:00,21.58,21.63,21.57,21.61,181200.0,12.1062,12.1342,12.1006,12.123,181200.0
2006-06-16 10:05:00,21.61,21.62,21.56,21.56,127000.0,12.123,12.1286,12.0949,12.0949,127000.0
2006-06-16 10:10:00,21.57,21.58,21.55,21.55,187400.0,12.1006,12.1062,12.0893,12.0893,187400.0
2006-06-16 10:15:00,21.54,21.57,21.54,21.55,130400.0,12.0837,12.1006,12.0837,12.0893,130400.0
2006-06-16 10:20:00,21.55,21.58,21.54,21.57,155800.0,12.0893,12.1062,12.0837,12.1006,155800.0
2006-06-16 10:25:00,21.57,21.58,21.56,21.56,92200.0,12.1006,12.1062,12.0949,12.0949,92200.0
2006-06-16 10:30:00,21.56,21.58,21.56,21.56,87200.0,12.0949,12.1062,12.0949,12.0949,87200.0
2006-06-16 10:35:00,21.56,21.58,21.56,21.57,78000.0,12.0949,12.1062,12.0949,12.1006,78000.0
2006-06-16 10:40:00,21.57,21.58,21.56,21.56,51800.0,12.1006,12.1062,12.0949,12.0949,51800.0
2006-06-16 10:45:00,21.56,21.56,21.54,21.55,88200.0,12.0949,12.0949,12.0837,12.0893,88200.0
2006-06-16 10:50:00,21.55,21.59,21.55,21.58,91400.0,12.0893,12.1118,12.0893,12.1062,91400.0
2006-06-16 10:55:00,21.58,21.6,21.58,21.59,102200.0,12.1062,12.1174,12.1062,12.1118,102200.0
2006-06-16 11:00:00,21.59,21.62,21.58,21.61,108600.0,12.1118,12.1286,12.1062,12.123,108600.0
2006-06-16 11:05:00,21.61,21.64,21.59,21.59,137200.0,12.123,12.1398,12.1118,12.1118,137200.0
2006-06-16 11:10:00,21.6,21.61,21.59,21.61,57400.0,12.1174,12.123,12.1118,12.123,57400.0
2006-06-16 11:15:00,21.61,21.61,21.59,21.6,69800.0,12.123,12.123,12.1118,12.1174,69800.0
2006-06-16 11:20:00,21.6,21.61,21.58,21.58,129400.0,12.1174,12.123,12.1062,12.1062,129400.0
2006-06-16 11:25:00,21.58,21.58,21.55,21.55,157800.0,12.1062,12.1062,12.0893,12.0893,157800.0
2006-06-16 11:30:00,21.56,21.58,21.56,21.57,57800.0,12.0949,12.1062,12.0949,12.1006,57800.0
2006-06-16 11:35:00,21.57,21.6,21.57,21.6,56800.0,12.1006,12.1174,12.1006,12.1174,56800.0
2006-06-16 11:40:00,21.6,21.61,21.59,21.61,51400.0,12.1174,12.123,12.1118,12.123,51400.0
2006-06-16 11:45:00,21.61,21.61,21.6,21.61,131000.0,12.123,12.123,12.1174,12.123,131000.0
2006-06-16 11:50:00,21.61,21.61,21.59,21.6,44200.0,12.123,12.123,12.1118,12.1174,44200.0
2006-06-16 11:55:00,21.6,21.61,21.6,21.61,68200.0,12.1174,12.123,12.1174,12.123,68200.0
2006-06-16 12:00:00,21.61,21.62,21.61,21.62,82800.0,12.123,12.1286,12.123,12.1286,82800.0
2006-06-16 12:05:00,21.61,21.62,21.61,21.61,38000.0,12.123,12.1286,12.123,12.123,38000.0
2006-06-16 12:10:00,21.61,21.62,21.59,21.59,136600.0,12.123,12.1286,12.1118,12.1118,136600.0
2006-06-16 12:15:00,21.59,21.59,21.58,21.59,57800.0,12.1118,12.1118,12.1062,12.1118,57800.0
2006-06-16 12:20:00,21.59,21.59,21.58,21.59,52400.0,12.1118,12.1118,12.1062,12.1118,52400.0
2006-06-16 12:25:00,21.59,21.6,21.58,21.59,67600.0,12.1118,12.1174,12.1062,12.1118,67600.0
2006-06-16 12:30:00,21.59,21.59,21.57,21.57,78000.0,12.1118,12.1118,12.1006,12.1006,78000.0
2006-06-16 12:35:00,21.57,21.58,21.56,21.58,152800.0,12.1006,12.1062,12.0949,12.1062,152800.0
2006-06-16 12:40:00,21.58,21.6,21.58,21.58,85000.0,12.1062,12.1174,12.1062,12.1062,85000.0
2006-06-16 12:45:00,21.58,21.59,21.57,21.58,80000.0,12.1062,12.1118,12.1006,12.1062,80000.0
2006-06-16 12:50:00,21.58,21.6,21.56,21.6,88600.0,12.1062,12.1174,12.0949,12.1174,88600.0
2006-06-16 12:55:00,21.6,21.62,21.6,21.62,72000.0,12.1174,12.1286,12.1174,12.1286,72000.0
2006-06-16 13:00:00,21.62,21.64,21.61,21.64,55400.0,12.1286,12.1398,12.123,12.1398,55400.0
2006-06-16 13:05:00,21.64,21.65,21.63,21.64,71600.0,12.1398,12.1454,12.1342,12.1398,71600.0
2006-06-16 13:10:00,21.64,21.65,21.64,21.64,38000.0,12.1398,12.1454,12.1398,12.1398,38000.0
2006-06-16 13:15:00,21.64,21.64,21.63,21.63,42800.0,12.1398,12.1398,12.1342,12.1342,42800.0
2006-06-16 13:20:00,21.64,21.65,21.63,21.65,49600.0,12.1398,12.1454,12.1342,12.1454,49600.0
2006-06-16 13:25:00,21.65,21.67,21.64,21.65,147000.0,12.1454,12.1566,12.1398,12.1454,147000.0
2006-06-16 13:30:00,21.65,21.66,21.62,21.62,48400.0,12.1454,12.151,12.1286,12.1286,48400.0
2006-06-16 13:35:00,21.62,21.63,21.6,21.6,64000.0,12.1286,12.1342,12.1174,12.1174,64000.0
2006-06-16 13:40:00,21.6,21.6,21.58,21.59,81800.0,12.1174,12.1174,12.1062,12.1118,81800.0
2006-06-16 13:45:00,21.6,21.61,21.58,21.61,51600.0,12.1174,12.123,12.1062,12.123,51600.0
2006-06-16 13:50:00,21.61,21.63,21.61,21.63,75200.0,12.123,12.1342,12.123,12.1342,75200.0
2006-06-16 13:55:00,21.63,21.64,21.61,21.61,67400.0,12.1342,12.1398,12.123,12.123,67400.0
2006-06-16 14:00:00,21.61,21.62,21.6,21.61,72400.0,12.123,12.1286,12.1174,12.123,72400.0
2006-06-16 14:05:00,21.61,21.63,21.6,21.62,49400.0,12.123,12.1342,12.1174,12.1286,49400.0
2006-06-16 14:10:00,21.62,21.64,21.62,21.63,91200.0,12.1286,12.1398,12.1286,12.1342,91200.0
2006-06-16 14:15:00,21.64,21.68,21.64,21.67,126800.0,12.1398,12.1623,12.1398,12.1566,126800.0
2006-06-16 14:20:00,21.67,21.67,21.66,21.67,60000.0,12.1566,12.1566,12.151,12.1566,60000.0
2006-06-16 14:25:00,21.67,21.67,21.62,21.63,92000.0,12.1566,12.1566,12.1286,12.1342,92000.0
2006-06-16 14:30:00,21.63,21.65,21.63,21.65,67200.0,12.1342,12.1454,12.1342,12.1454,67200.0
2006-06-16 14:35:00,21.65,21.65,21.61,21.62,121400.0,12.1454,12.1454,12.123,12.1286,121400.0
2006-06-16 14:40:00,21.62,21.63,21.61,21.61,138000.0,12.1286,12.1342,12.123,12.123,138000.0
2006-06-16 14:45:00,21.61,21.63,21.61,21.63,94400.0,12.123,12.1342,12.123,12.1342,94400.0
2006-06-16 14:50:00,21.63,21.64,21.61,21.61,76200.0,12.1342,12.1398,12.123,12.123,76200.0
2006-06-16 14:55:00,21.61,21.63,21.61,21.61,85000.0,12.123,12.1342,12.123,12.123,85000.0
2006-06-16 15:00:00,21.61,21.64,21.61,21.62,161400.0,12.123,12.1398,12.123,12.1286,161400.0
2006-06-16 15:05:00,21.62,21.63,21.61,21.63,105000.0,12.1286,12.1342,12.123,12.1342,105000.0
2006-06-16 15:10:00,21.64,21.68,21.63,21.67,231200.0,12.1398,12.1623,12.1342,12.1566,231200.0
2006-06-16 15:15:00,21.67,21.68,21.66,21.67,92600.0,12.1566,12.1623,12.151,12.1566,92600.0
2006-06-16 15:20:00,21.67,21.67,21.64,21.66,161000.0,12.1566,12.1566,12.1398,12.151,161000.0
2006-06-16 15:25:00,21.65,21.66,21.63,21.65,152800.0,12.1454,12.151,12.1342,12.1454,152800.0
2006-06-16 15:30:00,21.65,21.66,21.64,21.66,138400.0,12.1454,12.151,12.1398,12.151,138400.0
2006-06-16 15:35:00,21.65,21.66,21.6,21.61,231000.0,12.1454,12.151,12.1174,12.123,231000.0
2006-06-16 15:40:00,21.61,21.61,21.59,21.6,201800.0,12.123,12.123,12.1118,12.1174,201800.0
2006-06-16 15:45:00,21.6,21.6,21.57,21.58,1230600.0,12.1174,12.1174,12.1006,12.1062,1230600.0
2006-06-16 15:50:00,21.59,21.62,21.59,21.61,247800.0,12.1118,12.1286,12.1118,12.123,247800.0
2006-06-16 15:55:00,21.61,21.63,21.61,21.61,535800.0,12.123,12.1342,12.123,12.123,535800.0
2006-06-19 09:30:00,21.61,21.61,21.56,21.61,289800.0,12.123,12.123,12.0949,12.123,289800.0
2006-06-19 09:35:00,21.61,21.67,21.61,21.63,155000.0,12.123,12.1566,12.123,12.1342,155000.0
2006-06-19 09:40:00,21.63,21.63,21.57,21.6,150400.0,12.1342,12.1342,12.1006,12.1174,150400.0
2006-06-19 09:45:00,21.6,21.61,21.58,21.61,170800.0,12.1174,12.123,12.1062,12.123,170800.0
2006-06-19 09:50:00,21.61,21.67,21.61,21.61,189800.0,12.123,12.1566,12.123,12.123,189800.0
2006-06-19 09:55:00,21.61,21.61,21.57,21.59,127800.0,12.123,12.123,12.1006,12.1118,127800.0
2006-06-19 10:00:00,21.59,21.59,21.54,21.54,97600.0,12.1118,12.1118,12.0837,12.0837,97600.0
2006-06-19 10:05:00,21.54,21.57,21.52,21.55,144400.0,12.0837,12.1006,12.0725,12.0893,144400.0
2006-06-19 10:10:00,21.55,21.55,21.5,21.52,107200.0,12.0893,12.0893,12.0613,12.0725,107200.0
2006-06-19 10:15:00,21.52,21.52,21.5,21.51,129800.0,12.0725,12.0725,12.0613,12.0669,129800.0
2006-06-19 10:20:00,21.51,21.55,21.51,21.52,151400.0,12.0669,12.0893,12.0669,12.0725,151400.0
2006-06-19 10:25:00,21.52,21.55,21.51,21.54,116800.0,12.0725,12.0893,12.0669,12.0837,116800.0
2006-06-19 10:30:00,21.55,21.56,21.53,21.54,134000.0,12.0893,12.0949,12.0781,12.0837,134000.0
2006-06-19 10:35:00,21.53,21.57,21.52,21.56,100400.0,12.0781,12.1006,12.0725,12.0949,100400.0
2006-06-19 10:40:00,21.57,21.57,21.53,21.55,92200.0,12.1006,12.1006,12.0781,12.0893,92200.0
2006-06-19 10:45:00,21.55,21.55,21.52,21.53,63600.0,12.0893,12.0893,12.0725,12.0781,63600.0
2006-06-19 10:50:00,21.53,21.56,21.52,21.54,71000.0,12.0781,12.0949,12.0725,12.0837,71000.0
2006-06-19 10:55:00,21.55,21.56,21.54,21.55,45000.0,12.0893,12.0949,12.0837,12.0893,45000.0
2006-06-19 11:00:00,21.54,21.56,21.52,21.55,143800.0,12.0837,12.0949,12.0725,12.0893,143800.0
2006-06-19 11:05:00,21.55,21.56,21.5,21.56,231400.0,12.0893,12.0949,12.0613,12.0949,231400.0
2006-06-19 11:10:00,21.56,21.57,21.56,21.56,97200.0,12.0949,12.1006,12.0949,12.0949,97200.0
2006-06-19 11:15:00,21.56,21.6,21.54,21.6,149200.0,12.0949,12.1174,12.0837,12.1174,149200.0
2006-06-19 11:20:00,21.6,21.61,21.57,21.58,129200.0,12.1174,12.123,12.1006,12.1062,129200.0
2006-06-19 11:25:00,21.57,21.58,21.55,21.56,110400.0,12.1006,12.1062,12.0893,12.0949,110400.0
2006-06-19 11:30:00,21.56,21.57,21.55,21.56,138000.0,12.0949,12.1006,12.0893,12.0949,138000.0
2006-06-19 11:35:00,21.55,21.57,21.55,21.57,83200.0,12.0893,12.1006,12.0893,12.1006,83200.0
2006-06-19 11:40:00,21.56,21.63,21.56,21.59,119600.0,12.0949,12.1342,12.0949,12.1118,119600.0
2006-06-19 11:45:00,21.58,21.6,21.57,21.59,72400.0,12.1062,12.1174,12.1006,12.1118,72400.0
2006-06-19 11:50:00,21.59,21.6,21.56,21.56,61400.0,12.1118,12.1174,12.0949,12.0949,61400.0
2006-06-19 11:55:00,21.56,21.57,21.55,21.57,63200.0,12.0949,12.1006,12.0893,12.1006,63200.0
2006-06-19 12:00:00,21.56,21.58,21.56,21.57,52400.0,12.0949,12.1062,12.0949,12.1006,52400.0
2006-06-19 12:05:00,21.57,21.58,21.56,21.56,94400.0,12.1006,12.1062,12.0949,12.0949,94400.0
2006-06-19 12:10:00,21.56,21.57,21.55,21.55,66600.0,12.0949,12.1006,12.0893,12.0893,66600.0
2006-06-19 12:15:00,21.55,21.57,21.54,21.54,95200.0,12.0893,12.1006,12.0837,12.0837,95200.0
2006-06-19 12:20:00,21.55,21.55,21.54,21.54,47800.0,12.0893,12.0893,12.0837,12.0837,47800.0
2006-06-19 12:25:00,21.54,21.57,21.54,21.56,67600.0,12.0837,12.1006,12.0837,12.0949,67600.0
2006-06-19 12:30:00,21.56,21.56,21.55,21.56,32600.0,12.0949,12.0949,12.0893,12.0949,32600.0
2006-06-19 12:35:00,21.56,21.56,21.55,21.56,90200.0,12.0949,12.0949,12.0893,12.0949,90200.0
2006-06-19 12:40:00,21.56,21.56,21.55,21.55,80400.0,12.0949,12.0949,12.0893,12.0893,80400.0
2006-06-19 12:45:00,21.55,21.56,21.55,21.56,38400.0,12.0893,12.0949,12.0893,12.0949,38400.0
2006-06-19 12:50:00,21.56,21.56,21.54,21.54,48400.0,12.0949,12.0949,12.0837,12.0837,48400.0
2006-06-19 12:55:00,21.54,21.55,21.52,21.53,90400.0,12.0837,12.0893,12.0725,12.0781,90400.0
2006-06-19 13:00:00,21.53,21.54,21.52,21.53,68400.0,12.0781,12.0837,12.0725,12.0781,68400.0
2006-06-19 13:05:00,21.53,21.53,21.5,21.5,196200.0,12.0781,12.0781,12.0613,12.0613,196200.0
2006-06-19 13:10:00,21.5,21.5,21.47,21.47,115200.0,12.0613,12.0613,12.0445,12.0445,115200.0
2006-06-19 13:15:00,21.47,21.48,21.46,21.47,51400.0,12.0445,12.0501,12.0388,12.0445,51400.0
2006-06-19 13:20:00,21.47,21.48,21.43,21.45,126400.0,12.0445,12.0501,12.022,12.0332,126400.0
2006-06-19 13:25:00,21.45,21.46,21.43,21.46,63600.0,12.0332,12.0388,12.022,12.0388,63600.0
2006-06-19 13:30:00,21.47,21.47,21.45,21.45,126000.0,12.0445,12.0445,12.0332,12.0332,126000.0
2006-06-19 13:35:00,21.45,21.46,21.43,21.44,123000.0,12.0332,12.0388,12.022,12.0276,123000.0
2006-06-19 13:40:00,21.44,21.44,21.41,21.43,121200.0,12.0276,12.0276,12.0108,12.022,121200.0
2006-06-19 13:45:00,21.43,21.46,21.43,21.43,91600.0,12.022,12.0388,12.022,12.022,91600.0
2006-06-19 13:50:00,21.43,21.45,21.4,21.41,84000.0,12.022,12.0332,12.0052,12.0108,84000.0
2006-06-19 13:55:00,21.41,21.42,21.4,21.4,114600.0,12.0108,12.0164,12.0052,12.0052,114600.0
2006-06-19 14:00:00,21.4,21.41,21.39,21.4,130200.0,12.0052,12.0108,11.9996,12.0052,130200.0
2006-06-19 14:05:00,21.4,21.41,21.4,21.41,47600.0,12.0052,12.0108,12.0052,12.0108,47600.0
2006-06-19 14:10:00,21.41,21.42,21.41,21.41,96800.0,12.0108,12.0164,12.0108,12.0108,96800.0
2006-06-19 14:15:00,21.41,21.42,21.39,21.4,93600.0,12.0108,12.0164,11.9996,12.0052,93600.0
2006-06-19 14:20:00,21.4,21.4,21.36,21.37,174600.0,12.0052,12.0052,11.9827,11.9884,174600.0
2006-06-19 14:25:00,21.36,21.4,21.36,21.4,145000.0,11.9827,12.0052,11.9827,12.0052,145000.0
2006-06-19 14:30:00,21.4,21.42,21.39,21.4,106800.0,12.0052,12.0164,11.9996,12.0052,106800.0
2006-06-19 14:35:00,21.41,21.42,21.4,21.42,141400.0,12.0108,12.0164,12.0052,12.0164,141400.0
2006-06-19 14:40:00,21.41,21.43,21.4,21.41,182800.0,12.0108,12.022,12.0052,12.0108,182800.0
2006-06-19 14:45:00,21.41,21.41,21.38,21.38,161800.0,12.0108,12.0108,11.994,11.994,161800.0
2006-06-19 14:50:00,21.39,21.43,21.38,21.43,215400.0,11.9996,12.022,11.994,12.022,215400.0
2006-06-19 14:55:00,21.43,21.43,21.38,21.39,151000.0,12.022,12.022,11.994,11.9996,151000.0
2006-06-19 15:00:00,21.39,21.44,21.38,21.44,138000.0,11.9996,12.0276,11.994,12.0276,138000.0
2006-06-19 15:05:00,21.43,21.46,21.43,21.46,159600.0,12.022,12.0388,12.022,12.0388,159600.0
2006-06-19 15:10:00,21.46,21.46,21.43,21.45,163200.0,12.0388,12.0388,12.022,12.0332,163200.0
2006-06-19 15:15:00,21.45,21.47,21.45,21.46,125600.0,12.0332,12.0445,12.0332,12.0388,125600.0
2006-06-19 15:20:00,21.46,21.48,21.46,21.46,146600.0,12.0388,12.0501,12.0388,12.0388,146600.0
2006-06-19 15:25:00,21.47,21.5,21.46,21.5,262600.0,12.0445,12.0613,12.0388,12.0613,262600.0
2006-06-19 15:30:00,21.49,21.51,21.48,21.5,188800.0,12.0557,12.0669,12.0501,12.0613,188800.0
2006-06-19 15:35:00,21.5,21.5,21.46,21.47,194400.0,12.0613,12.0613,12.0388,12.0445,194400.0
2006-06-19 15:40:00,21.47,21.47,21.41,21.43,219400.0,12.0445,12.0445,12.0108,12.022,219400.0
2006-06-19 15:45:00,21.43,21.46,21.41,21.44,491000.0,12.022,12.0388,12.0108,12.0276,491000.0
2006-06-19 15:50:00,21.43,21.48,21.43,21.48,262200.0,12.022,12.0501,12.022,12.0501,262200.0
2006-06-19 15:55:00,21.47,21.5,21.46,21.46,403600.0,12.0445,12.0613,12.0388,12.0388,403600.0
2006-06-20 09:30:00,21.45,21.47,21.42,21.42,243600.0,12.0332,12.0445,12.0164,12.0164,243600.0
2006-06-20 09:35:00,21.42,21.43,21.4,21.41,101200.0,12.0164,12.022,12.0052,12.0108,101200.0
2006-06-20 09:40:00,21.42,21.45,21.4,21.43,144000.0,12.0164,12.0332,12.0052,12.022,144000.0
2006-06-20 09:45:00,21.43,21.43,21.37,21.39,126000.0,12.022,12.022,11.9884,11.9996,126000.0
2006-06-20 09:50:00,21.38,21.44,21.38,21.43,169200.0,11.994,12.0276,11.994,12.022,169200.0
2006-06-20 09:55:00,21.43,21.44,21.41,21.42,140800.0,12.022,12.0276,12.0108,12.0164,140800.0
2006-06-20 10:00:00,21.43,21.45,21.41,21.43,123200.0,12.022,12.0332,12.0108,12.022,123200.0
2006-06-20 10:05:00,21.43,21.45,21.41,21.42,99000.0,12.022,12.0332,12.0108,12.0164,99000.0
2006-06-20 10:10:00,21.42,21.42,21.39,21.42,126200.0,12.0164,12.0164,11.9996,12.0164,126200.0
2006-06-20 10:15:00,21.41,21.43,21.4,21.41,110000.0,12.0108,12.022,12.0052,12.0108,110000.0
2006-06-20 10:20:00,21.41,21.44,21.38,21.43,306000.0,12.0108,12.0276,11.994,12.022,306000.0
2006-06-20 10:25:00,21.43,21.45,21.4,21.43,142800.0,12.022,12.0332,12.0052,12.022,142800.0
2006-06-20 10:30:00,21.42,21.44,21.41,21.43,171800.0,12.0164,12.0276,12.0108,12.022,171800.0
2006-06-20 10:35:00,21.43,21.44,21.42,21.43,114800.0,12.022,12.0276,12.0164,12.022,114800.0
2006-06-20 10:40:00,21.43,21.43,21.42,21.43,136200.0,12.022,12.022,12.0164,12.022,136200.0
2006-06-20 10:45:00,21.42,21.43,21.41,21.43,114200.0,12.0164,12.022,12.0108,12.022,114200.0
2006-06-20 10:50:00,21.43,21.45,21.42,21.43,76600.0,12.022,12.0332,12.0164,12.022,76600.0
2006-06-20 10:55:00,21.43,21.44,21.42,21.42,77000.0,12.022,12.0276,12.0164,12.0164,77000.0
2006-06-20 11:00:00,21.42,21.46,21.42,21.45,151000.0,12.0164,12.0388,12.0164,12.0332,151000.0
2006-06-20 11:05:00,21.45,21.45,21.44,21.45,85400.0,12.0332,12.0332,12.0276,12.0332,85400.0
2006-06-20 11:10:00,21.45,21.46,21.41,21.42,147400.0,12.0332,12.0388,12.0108,12.0164,147400.0
2006-06-20 11:15:00,21.42,21.43,21.41,21.41,63200.0,12.0164,12.022,12.0108,12.0108,63200.0
2006-06-20 11:20:00,21.42,21.45,21.41,21.43,110200.0,12.0164,12.0332,12.0108,12.022,110200.0
2006-06-20 11:25:00,21.43,21.5,21.43,21.5,243800.0,12.022,12.0613,12.022,12.0613,243800.0
2006-06-20 11:30:00,21.5,21.53,21.5,21.52,152400.0,12.0613,12.0781,12.0613,12.0725,152400.0
2006-06-20 11:35:00,21.52,21.55,21.5,21.54,150800.0,12.0725,12.0893,12.0613,12.0837,150800.0
2006-06-20 11:40:00,21.54,21.56,21.52,21.52,242200.0,12.0837,12.0949,12.0725,12.0725,242200.0
2006-06-20 11:45:00,21.53,21.54,21.51,21.53,89200.0,12.0781,12.0837,12.0669,12.0781,89200.0
2006-06-20 11:50:00,21.53,21.54,21.52,21.52,49200.0,12.0781,12.0837,12.0725,12.0725,49200.0
2006-06-20 11:55:00,21.52,21.54,21.52,21.53,64000.0,12.0725,12.0837,12.0725,12.0781,64000.0
2006-06-20 12:00:00,21.54,21.54,21.5,21.5,122800.0,12.0837,12.0837,12.0613,12.0613,122800.0
2006-06-20 12:05:00,21.5,21.5,21.45,21.45,95000.0,12.0613,12.0613,12.0332,12.0332,95000.0
2006-06-20 12:10:00,21.45,21.48,21.45,21.47,58000.0,12.0332,12.0501,12.0332,12.0445,58000.0
2006-06-20 12:15:00,21.47,21.48,21.45,21.47,58200.0,12.0445,12.0501,12.0332,12.0445,58200.0
2006-06-20 12:20:00,21.46,21.47,21.45,21.45,77800.0,12.0388,12.0445,12.0332,12.0332,77800.0
2006-06-20 12:25:00,21.45,21.46,21.43,21.43,52000.0,12.0332,12.0388,12.022,12.022,52000.0
2006-06-20 12:30:00,21.43,21.45,21.42,21.42,114400.0,12.022,12.0332,12.0164,12.0164,114400.0
2006-06-20 12:35:00,21.42,21.43,21.41,21.42,51600.0,12.0164,12.022,12.0108,12.0164,51600.0
2006-06-20 12:40:00,21.43,21.43,21.42,21.43,33800.0,12.022,12.022,12.0164,12.022,33800.0
2006-06-20 12:45:00,21.42,21.44,21.42,21.43,62000.0,12.0164,12.0276,12.0164,12.022,62000.0
2006-06-20 12:50:00,21.43,21.43,21.41,21.42,74000.0,12.022,12.022,12.0108,12.0164,74000.0
2006-06-20 12:55:00,21.43,21.43,21.43,21.43,21800.0,12.022,12.022,12.022,12.022,21800.0
2006-06-20 13:00:00,21.43,21.46,21.43,21.46,59200.0,12.022,12.0388,12.022,12.0388,59200.0
2006-06-20 13:05:00,21.46,21.46,21.43,21.44,65400.0,12.0388,12.0388,12.022,12.0276,65400.0
2006-06-20 13:10:00,21.45,21.45,21.43,21.43,42400.0,12.0332,12.0332,12.022,12.022,42400.0
2006-06-20 13:15:00,21.43,21.44,21.43,21.43,74200.0,12.022,12.0276,12.022,12.022,74200.0
2006-06-20 13:20:00,21.43,21.46,21.43,21.45,99800.0,12.022,12.0388,12.022,12.0332,99800.0
2006-06-20 13:25:00,21.45,21.45,21.44,21.44,27000.0,12.0332,12.0332,12.0276,12.0276,27000.0
2006-06-20 13:30:00,21.45,21.45,21.41,21.44,105000.0,12.0332,12.0332,12.0108,12.0276,105000.0
2006-06-20 13:35:00,21.44,21.45,21.43,21.44,79600.0,12.0276,12.0332,12.022,12.0276,79600.0
2006-06-20 13:40:00,21.45,21.49,21.43,21.49,100600.0,12.0332,12.0557,12.022,12.0557,100600.0
2006-06-20 13:45:00,21.49,21.49,21.43,21.43,101600.0,12.0557,12.0557,12.022,12.022,101600.0
2006-06-20 13:50:00,21.43,21.45,21.41,21.43,92200.0,12.022,12.0332,12.0108,12.022,92200.0
2006-06-20 13:55:00,21.43,21.44,21.41,21.43,97000.0,12.022,12.0276,12.0108,12.022,97000.0
2006-06-20 14:00:00,21.43,21.45,21.43,21.43,76200.0,12.022,12.0332,12.022,12.022,76200.0
2006-06-20 14:05:00,21.42,21.43,21.41,21.43,116400.0,12.0164,12.022,12.0108,12.022,116400.0
2006-06-20 14:10:00,21.43,21.44,21.43,21.43,101200.0,12.022,12.0276,12.022,12.022,101200.0
2006-06-20 14:15:00,21.43,21.43,21.38,21.39,213200.0,12.022,12.022,11.994,11.9996,213200.0
2006-06-20 14:20:00,21.39,21.39,21.35,21.38,121600.0,11.9996,11.9996,11.9771,11.994,121600.0
2006-06-20 14:25:00,21.38,21.38,21.36,21.37,71400.0,11.994,11.994,11.9827,11.9884,71400.0
2006-06-20 14:30:00,21.37,21.38,21.35,21.36,75600.0,11.9884,11.994,11.9771,11.9827,75600.0
2006-06-20 14:35:00,21.36,21.38,21.35,21.38,106600.0,11.9827,11.994,11.9771,11.994,106600.0
2006-06-20 14:40:00,21.38,21.38,21.36,21.36,71400.0,11.994,11.994,11.9827,11.9827,71400.0
2006-06-20 14:45:00,21.36,21.37,21.35,21.36,69600.0,11.9827,11.9884,11.9771,11.9827,69600.0
2006-06-20 14:50:00,21.36,21.39,21.36,21.39,57800.0,11.9827,11.9996,11.9827,11.9996,57800.0
2006-06-20 14:55:00,21.39,21.4,21.37,21.39,79400.0,11.9996,12.0052,11.9884,11.9996,79400.0
2006-06-20 15:00:00,21.39,21.41,21.39,21.41,159400.0,11.9996,12.0108,11.9996,12.0108,159400.0
2006-06-20 15:05:00,21.41,21.42,21.39,21.4,119400.0,12.0108,12.0164,11.9996,12.0052,119400.0
2006-06-20 15:10:00,21.4,21.43,21.4,21.43,84200.0,12.0052,12.022,12.0052,12.022,84200.0
2006-06-20 15:15:00,21.43,21.43,21.41,21.43,130400.0,12.022,12.022,12.0108,12.022,130400.0
2006-06-20 15:20:00,21.43,21.43,21.41,21.42,161800.0,12.022,12.022,12.0108,12.0164,161800.0
2006-06-20 15:25:00,21.42,21.45,21.42,21.43,154200.0,12.0164,12.0332,12.0164,12.022,154200.0
2006-06-20 15:30:00,21.42,21.43,21.41,21.43,226000.0,12.0164,12.022,12.0108,12.022,226000.0
2006-06-20 15:35:00,21.43,21.43,21.39,21.42,268600.0,12.022,12.022,11.9996,12.0164,268600.0
2006-06-20 15:40:00,21.42,21.43,21.41,21.43,218200.0,12.0164,12.022,12.0108,12.022,218200.0
2006-06-20 15:45:00,21.43,21.43,21.42,21.43,192000.0,12.022,12.022,12.0164,12.022,192000.0
2006-06-20 15:50:00,21.43,21.43,21.39,21.41,199000.0,12.022,12.022,11.9996,12.0108,199000.0
2006-06-20 15:55:00,21.41,21.42,21.4,21.41,257000.0,12.0108,12.0164,12.0052,12.0108,257000.0
2006-06-21 09:30:00,21.34,21.45,21.34,21.41,254400.0,11.9715,12.0332,11.9715,12.0108,254400.0
2006-06-21 09:35:00,21.43,21.47,21.41,21.45,138000.0,12.022,12.0445,12.0108,12.0332,138000.0
2006-06-21 09:40:00,21.45,21.47,21.38,21.45,170800.0,12.0332,12.0445,11.994,12.0332,170800.0
2006-06-21 09:45:00,21.44,21.47,21.42,21.44,148400.0,12.0276,12.0445,12.0164,12.0276,148400.0
2006-06-21 09:50:00,21.44,21.48,21.43,21.47,147400.0,12.0276,12.0501,12.022,12.0445,147400.0
2006-06-21 09:55:00,21.48,21.5,21.46,21.48,146800.0,12.0501,12.0613,12.0388,12.0501,146800.0
2006-06-21 10:00:00,21.48,21.57,21.48,21.55,335000.0,12.0501,12.1006,12.0501,12.0893,335000.0
2006-06-21 10:05:00,21.55,21.55,21.53,21.54,60600.0,12.0893,12.0893,12.0781,12.0837,60600.0
2006-06-21 10:10:00,21.54,21.56,21.52,21.55,170200.0,12.0837,12.0949,12.0725,12.0893,170200.0
2006-06-21 10:15:00,21.55,21.57,21.55,21.55,64200.0,12.0893,12.1006,12.0893,12.0893,64200.0
2006-06-21 10:20:00,21.56,21.56,21.53,21.53,58600.0,12.0949,12.0949,12.0781,12.0781,58600.0
2006-06-21 10:25:00,21.53,21.55,21.51,21.52,77200.0,12.0781,12.0893,12.0669,12.0725,77200.0
2006-06-21 10:30:00,21.51,21.54,21.5,21.5,246800.0,12.0669,12.0837,12.0613,12.0613,246800.0
2006-06-21 10:35:00,21.5,21.51,21.48,21.5,73400.0,12.0613,12.0669,12.0501,12.0613,73400.0
2006-06-21 10:40:00,21.5,21.5,21.46,21.46,125600.0,12.0613,12.0613,12.0388,12.0388,125600.0
2006-06-21 10:45:00,21.46,21.47,21.44,21.45,193600.0,12.0388,12.0445,12.0276,12.0332,193600.0
2006-06-21 10:50:00,21.45,21.45,21.43,21.43,134000.0,12.0332,12.0332,12.022,12.022,134000.0
2006-06-21 10:55:00,21.43,21.45,21.4,21.42,297200.0,12.022,12.0332,12.0052,12.0164,297200.0
2006-06-21 11:00:00,21.42,21.46,21.4,21.45,143200.0,12.0164,12.0388,12.0052,12.0332,143200.0
2006-06-21 11:05:00,21.45,21.46,21.42,21.42,126200.0,12.0332,12.0388,12.0164,12.0164,126200.0
2006-06-21 11:10:00,21.43,21.43,21.4,21.41,85000.0,12.022,12.022,12.0052,12.0108,85000.0
2006-06-21 11:15:00,21.4,21.42,21.4,21.41,85200.0,12.0052,12.0164,12.0052,12.0108,85200.0
2006-06-21 11:20:00,21.41,21.42,21.39,21.4,86000.0,12.0108,12.0164,11.9996,12.0052,86000.0
2006-06-21 11:25:00,21.4,21.44,21.4,21.43,75600.0,12.0052,12.0276,12.0052,12.022,75600.0
2006-06-21 11:30:00,21.43,21.47,21.43,21.47,178400.0,12.022,12.0445,12.022,12.0445,178400.0
2006-06-21 11:35:00,21.47,21.5,21.47,21.5,81600.0,12.0445,12.0613,12.0445,12.0613,81600.0
2006-06-21 11:40:00,21.5,21.55,21.49,21.54,151400.0,12.0613,12.0893,12.0557,12.0837,151400.0
2006-06-21 11:45:00,21.54,21.54,21.52,21.53,70600.0,12.0837,12.0837,12.0725,12.0781,70600.0
2006-06-21 11:50:00,21.53,21.54,21.52,21.53,47000.0,12.0781,12.0837,12.0725,12.0781,47000.0
2006-06-21 11:55:00,21.53,21.54,21.53,21.53,35800.0,12.0781,12.0837,12.0781,12.0781,35800.0
2006-06-21 12:00:00,21.53,21.55,21.53,21.54,159600.0,12.0781,12.0893,12.0781,12.0837,159600.0
2006-06-21 12:05:00,21.54,21.55,21.52,21.53,65600.0,12.0837,12.0893,12.0725,12.0781,65600.0
2006-06-21 12:10:00,21.53,21.53,21.5,21.5,41000.0,12.0781,12.0781,12.0613,12.0613,41000.0
2006-06-21 12:15:00,21.5,21.53,21.48,21.52,79600.0,12.0613,12.0781,12.0501,12.0725,79600.0
2006-06-21 12:20:00,21.53,21.54,21.49,21.5,107200.0,12.0781,12.0837,12.0557,12.0613,107200.0
2006-06-21 12:25:00,21.5,21.5,21.48,21.48,31200.0,12.0613,12.0613,12.0501,12.0501,31200.0
2006-06-21 12:30:00,21.48,21.5,21.48,21.5,40400.0,12.0501,12.0613,12.0501,12.0613,40400.0
2006-06-21 12:35:00,21.5,21.5,21.49,21.49,14200.0,12.0613,12.0613,12.0557,12.0557,14200.0
2006-06-21 12:40:00,21.49,21.49,21.47,21.48,29000.0,12.0557,12.0557,12.0445,12.0501,29000.0
2006-06-21 12:45:00,21.48,21.5,21.48,21.5,30400.0,12.0501,12.0613,12.0501,12.0613,30400.0
2006-06-21 12:50:00,21.5,21.5,21.48,21.49,36000.0,12.0613,12.0613,12.0501,12.0557,36000.0
2006-06-21 12:55:00,21.49,21.5,21.49,21.49,40000.0,12.0557,12.0613,12.0557,12.0557,40000.0
2006-06-21 13:00:00,21.5,21.5,21.48,21.48,39600.0,12.0613,12.0613,12.0501,12.0501,39600.0
2006-06-21 13:05:00,21.49,21.5,21.48,21.5,28600.0,12.0557,12.0613,12.0501,12.0613,28600.0
2006-06-21 13:10:00,21.5,21.55,21.5,21.54,77800.0,12.0613,12.0893,12.0613,12.0837,77800.0
2006-06-21 13:15:00,21.53,21.56,21.52,21.52,261400.0,12.0781,12.0949,12.0725,12.0725,261400.0
2006-06-21 13:20:00,21.52,21.53,21.5,21.51,49200.0,12.0725,12.0781,12.0613,12.0669,49200.0
2006-06-21 13:25:00,21.51,21.53,21.5,21.52,66200.0,12.0669,12.0781,12.0613,12.0725,66200.0
2006-06-21 13:30:00,21.52,21.54,21.5,21.52,72000.0,12.0725,12.0837,12.0613,12.0725,72000.0
2006-06-21 13:35:00,21.52,21.53,21.5,21.51,60000.0,12.0725,12.0781,12.0613,12.0669,60000.0
2006-06-21 13:40:00,21.51,21.52,21.49,21.5,68600.0,12.0669,12.0725,12.0557,12.0613,68600.0
2006-06-21 13:45:00,21.5,21.5,21.5,21.5,34600.0,12.0613,12.0613,12.0613,12.0613,34600.0
2006-06-21 13:50:00,21.5,21.51,21.5,21.51,63200.0,12.0613,12.0669,12.0613,12.0669,63200.0
2006-06-21 13:55:00,21.51,21.55,21.5,21.52,130200.0,12.0669,12.0893,12.0613,12.0725,130200.0
2006-06-21 14:00:00,21.52,21.55,21.52,21.54,139400.0,12.0725,12.0893,12.0725,12.0837,139400.0
2006-06-21 14:05:00,21.54,21.55,21.53,21.53,112000.0,12.0837,12.0893,12.0781,12.0781,112000.0
2006-06-21 14:10:00,21.53,21.53,21.49,21.5,57400.0,12.0781,12.0781,12.0557,12.0613,57400.0
2006-06-21 14:15:00,21.5,21.52,21.5,21.52,61200.0,12.0613,12.0725,12.0613,12.0725,61200.0
2006-06-21 14:20:00,21.51,21.52,21.5,21.5,58800.0,12.0669,12.0725,12.0613,12.0613,58800.0
2006-06-21 14:25:00,21.5,21.51,21.49,21.49,44000.0,12.0613,12.0669,12.0557,12.0557,44000.0
2006-06-21 14:30:00,21.49,21.51,21.49,21.51,47600.0,12.0557,12.0669,12.0557,12.0669,47600.0
2006-06-21 14:35:00,21.51,21.52,21.5,21.51,49000.0,12.0669,12.0725,12.0613,12.0669,49000.0
2006-06-21 14:40:00,21.51,21.54,21.51,21.52,66600.0,12.0669,12.0837,12.0669,12.0725,66600.0
2006-06-21 14:45:00,21.52,21.54,21.51,21.52,79400.0,12.0725,12.0837,12.0669,12.0725,79400.0
2006-06-21 14:50:00,21.52,21.54,21.5,21.53,152200.0,12.0725,12.0837,12.0613,12.0781,152200.0
2006-06-21 14:55:00,21.54,21.55,21.52,21.54,191400.0,12.0837,12.0893,12.0725,12.0837,191400.0
2006-06-21 15:00:00,21.54,21.54,21.51,21.51,137000.0,12.0837,12.0837,12.0669,12.0669,137000.0
2006-06-21 15:05:00,21.51,21.52,21.5,21.52,156400.0,12.0669,12.0725,12.0613,12.0725,156400.0
2006-06-21 15:10:00,21.51,21.52,21.5,21.52,118000.0,12.0669,12.0725,12.0613,12.0725,118000.0
2006-06-21 15:15:00,21.52,21.53,21.5,21.51,179800.0,12.0725,12.0781,12.0613,12.0669,179800.0
2006-06-21 15:20:00,21.51,21.53,21.5,21.51,97000.0,12.0669,12.0781,12.0613,12.0669,97000.0
2006-06-21 15:25:00,21.51,21.52,21.5,21.52,87800.0,12.0669,12.0725,12.0613,12.0725,87800.0
2006-06-21 15:30:00,21.52,21.53,21.49,21.52,136800.0,12.0725,12.0781,12.0557,12.0725,136800.0
2006-06-21 15:35:00,21.52,21.54,21.52,21.54,132800.0,12.0725,12.0837,12.0725,12.0837,132800.0
2006-06-21 15:40:00,21.54,21.55,21.5,21.52,205800.0,12.0837,12.0893,12.0613,12.0725,205800.0
2006-06-21 15:45:00,21.52,21.53,21.5,21.53,187200.0,12.0725,12.0781,12.0613,12.0781,187200.0
2006-06-21 15:50:00,21.53,21.53,21.5,21.52,229400.0,12.0781,12.0781,12.0613,12.0725,229400.0
2006-06-21 15:55:00,21.52,21.52,21.5,21.52,298800.0,12.0725,12.0725,12.0613,12.0725,298800.0
2006-06-22 09:30:00,21.51,21.51,21.5,21.5,228400.0,12.0669,12.0669,12.0613,12.0613,228400.0
2006-06-22 09:35:00,21.5,21.53,21.46,21.46,120800.0,12.0613,12.0781,12.0388,12.0388,120800.0
2006-06-22 09:40:00,21.46,21.5,21.42,21.43,157800.0,12.0388,12.0613,12.0164,12.022,157800.0
2006-06-22 09:45:00,21.42,21.42,21.38,21.39,175400.0,12.0164,12.0164,11.994,11.9996,175400.0
2006-06-22 09:50:00,21.38,21.43,21.37,21.42,279400.0,11.994,12.022,11.9884,12.0164,279400.0
2006-06-22 09:55:00,21.41,21.43,21.39,21.41,169000.0,12.0108,12.022,11.9996,12.0108,169000.0
2006-06-22 10:00:00,21.41,21.41,21.35,21.36,242000.0,12.0108,12.0108,11.9771,11.9827,242000.0
2006-06-22 10:05:00,21.36,21.38,21.35,21.36,146400.0,11.9827,11.994,11.9771,11.9827,146400.0
2006-06-22 10:10:00,21.35,21.37,21.35,21.35,72600.0,11.9771,11.9884,11.9771,11.9771,72600.0
2006-06-22 10:15:00,21.35,21.36,21.33,21.36,146400.0,11.9771,11.9827,11.9659,11.9827,146400.0
2006-06-22 10:20:00,21.36,21.38,21.36,21.36,101600.0,11.9827,11.994,11.9827,11.9827,101600.0
2006-06-22 10:25:00,21.36,21.36,21.31,21.34,77600.0,11.9827,11.9827,11.9547,11.9715,77600.0
2006-06-22 10:30:00,21.34,21.36,21.32,21.35,115800.0,11.9715,11.9827,11.9603,11.9771,115800.0
2006-06-22 10:35:00,21.35,21.38,21.34,21.37,91200.0,11.9771,11.994,11.9715,11.9884,91200.0
2006-06-22 10:40:00,21.37,21.39,21.36,21.39,61400.0,11.9884,11.9996,11.9827,11.9996,61400.0
2006-06-22 10:45:00,21.39,21.4,21.36,21.38,53600.0,11.9996,12.0052,11.9827,11.994,53600.0
2006-06-22 10:50:00,21.38,21.41,21.38,21.4,36000.0,11.994,12.0108,11.994,12.0052,36000.0
2006-06-22 10:55:00,21.4,21.42,21.37,21.38,164200.0,12.0052,12.0164,11.9884,11.994,164200.0
2006-06-22 11:00:00,21.38,21.38,21.35,21.35,54000.0,11.994,11.994,11.9771,11.9771,54000.0
2006-06-22 11:05:00,21.35,21.35,21.34,21.34,57000.0,11.9771,11.9771,11.9715,11.9715,57000.0
2006-06-22 11:10:00,21.35,21.35,21.33,21.35,56800.0,11.9771,11.9771,11.9659,11.9771,56800.0
2006-06-22 11:15:00,21.34,21.35,21.34,21.34,31000.0,11.9715,11.9771,11.9715,11.9715,31000.0
2006-06-22 11:20:00,21.34,21.36,21.34,21.35,63800.0,11.9715,11.9827,11.9715,11.9771,63800.0
2006-06-22 11:25:00,21.35,21.36,21.34,21.36,107400.0,11.9771,11.9827,11.9715,11.9827,107400.0
2006-06-22 11:30:00,21.36,21.38,21.36,21.37,104800.0,11.9827,11.994,11.9827,11.9884,104800.0
2006-06-22 11:35:00,21.38,21.43,21.37,21.42,145400.0,11.994,12.022,11.9884,12.0164,145400.0
2006-06-22 11:40:00,21.42,21.43,21.4,21.4,468800.0,12.0164,12.022,12.0052,12.0052,468800.0
2006-06-22 11:45:00,21.4,21.43,21.4,21.4,82000.0,12.0052,12.022,12.0052,12.0052,82000.0
2006-06-22 11:50:00,21.4,21.41,21.38,21.4,55400.0,12.0052,12.0108,11.994,12.0052,55400.0
2006-06-22 11:55:00,21.39,21.4,21.39,21.39,10400.0,11.9996,12.0052,11.9996,11.9996,10400.0
2006-06-22 12:00:00,21.4,21.4,21.39,21.4,36600.0,12.0052,12.0052,11.9996,12.0052,36600.0
2006-06-22 12:05:00,21.4,21.4,21.39,21.39,29600.0,12.0052,12.0052,11.9996,11.9996,29600.0
2006-06-22 12:10:00,21.39,21.41,21.38,21.4,39200.0,11.9996,12.0108,11.994,12.0052,39200.0
2006-06-22 12:15:00,21.4,21.41,21.39,21.39,18400.0,12.0052,12.0108,11.9996,11.9996,18400.0
2006-06-22 12:20:00,21.39,21.39,21.38,21.38,28200.0,11.9996,11.9996,11.994,11.994,28200.0
2006-06-22 12:25:00,21.38,21.38,21.36,21.38,49800.0,11.994,11.994,11.9827,11.994,49800.0
2006-06-22 12:30:00,21.39,21.4,21.38,21.39,73200.0,11.9996,12.0052,11.994,11.9996,73200.0
2006-06-22 12:35:00,21.39,21.4,21.36,21.38,68600.0,11.9996,12.0052,11.9827,11.994,68600.0
2006-06-22 12:40:00,21.38,21.39,21.35,21.36,101400.0,11.994,11.9996,11.9771,11.9827,101400.0
2006-06-22 12:45:00,21.36,21.38,21.36,21.36,48200.0,11.9827,11.994,11.9827,11.9827,48200.0
2006-06-22 12:50:00,21.36,21.38,21.36,21.37,43200.0,11.9827,11.994,11.9827,11.9884,43200.0
2006-06-22 12:55:00,21.37,21.38,21.36,21.38,46600.0,11.9884,11.994,11.9827,11.994,46600.0
2006-06-22 13:00:00,21.37,21.38,21.36,21.36,50200.0,11.9884,11.994,11.9827,11.9827,50200.0
2006-06-22 13:05:00,21.36,21.38,21.35,21.37,46200.0,11.9827,11.994,11.9771,11.9884,46200.0
2006-06-22 13:10:00,21.37,21.38,21.36,21.36,25600.0,11.9884,11.994,11.9827,11.9827,25600.0
2006-06-22 13:15:00,21.37,21.37,21.36,21.36,34600.0,11.9884,11.9884,11.9827,11.9827,34600.0
2006-06-22 13:20:00,21.36,21.38,21.36,21.38,26200.0,11.9827,11.994,11.9827,11.994,26200.0
2006-06-22 13:25:00,21.38,21.38,21.37,21.38,25800.0,11.994,11.994,11.9884,11.994,25800.0
2006-06-22 13:30:00,21.38,21.38,21.36,21.38,91800.0,11.994,11.994,11.9827,11.994,91800.0
2006-06-22 13:35:00,21.38,21.39,21.38,21.38,29600.0,11.994,11.9996,11.994,11.994,29600.0
2006-06-22 13:40:00,21.38,21.4,21.36,21.38,115000.0,11.994,12.0052,11.9827,11.994,115000.0
2006-06-22 13:45:00,21.38,21.39,21.36,21.39,40200.0,11.994,11.9996,11.9827,11.9996,40200.0
2006-06-22 13:50:00,21.39,21.4,21.36,21.39,43000.0,11.9996,12.0052,11.9827,11.9996,43000.0
2006-06-22 13:55:00,21.39,21.43,21.38,21.4,58600.0,11.9996,12.022,11.994,12.0052,58600.0
2006-06-22 14:00:00,21.4,21.41,21.4,21.4,42400.0,12.0052,12.0108,12.0052,12.0052,42400.0
2006-06-22 14:05:00,21.39,21.4,21.37,21.37,69200.0,11.9996,12.0052,11.9884,11.9884,69200.0
2006-06-22 14:10:00,21.38,21.4,21.38,21.4,46000.0,11.994,12.0052,11.994,12.0052,46000.0
2006-06-22 14:15:00,21.4,21.41,21.37,21.38,83200.0,12.0052,12.0108,11.9884,11.994,83200.0
2006-06-22 14:20:00,21.38,21.41,21.38,21.41,38200.0,11.994,12.0108,11.994,12.0108,38200.0
2006-06-22 14:25:00,21.41,21.43,21.4,21.42,97400.0,12.0108,12.022,12.0052,12.0164,97400.0
2006-06-22 14:30:00,21.42,21.42,21.41,21.42,27800.0,12.0164,12.0164,12.0108,12.0164,27800.0
2006-06-22 14:35:00,21.42,21.43,21.42,21.43,62400.0,12.0164,12.022,12.0164,12.022,62400.0
2006-06-22 14:40:00,21.42,21.43,21.4,21.4,89800.0,12.0164,12.022,12.0052,12.0052,89800.0
2006-06-22 14:45:00,21.4,21.42,21.4,21.42,45000.0,12.0052,12.0164,12.0052,12.0164,45000.0
2006-06-22 14:50:00,21.42,21.43,21.41,21.42,61600.0,12.0164,12.022,12.0108,12.0164,61600.0
2006-06-22 14:55:00,21.42,21.43,21.4,21.41,60800.0,12.0164,12.022,12.0052,12.0108,60800.0
2006-06-22 15:00:00,21.41,21.42,21.4,21.41,63200.0,12.0108,12.0164,12.0052,12.0108,63200.0
2006-06-22 15:05:00,21.4,21.42,21.4,21.41,63600.0,12.0052,12.0164,12.0052,12.0108,63600.0
2006-06-22 15:10:00,21.41,21.45,21.41,21.45,91600.0,12.0108,12.0332,12.0108,12.0332,91600.0
2006-06-22 15:15:00,21.45,21.45,21.43,21.43,62600.0,12.0332,12.0332,12.022,12.022,62600.0
2006-06-22 15:20:00,21.43,21.45,21.43,21.45,116600.0,12.022,12.0332,12.022,12.0332,116600.0
2006-06-22 15:25:00,21.45,21.46,21.45,21.46,104400.0,12.0332,12.0388,12.0332,12.0388,104400.0
2006-06-22 15:30:00,21.47,21.49,21.46,21.47,141800.0,12.0445,12.0557,12.0388,12.0445,141800.0
2006-06-22 15:35:00,21.47,21.47,21.44,21.45,109600.0,12.0445,12.0445,12.0276,12.0332,109600.0
2006-06-22 15:40:00,21.44,21.44,21.38,21.43,228600.0,12.0276,12.0276,11.994,12.022,228600.0
2006-06-22 15:45:00,21.43,21.46,21.43,21.45,131000.0,12.022,12.0388,12.022,12.0332,131000.0
2006-06-22 15:50:00,21.45,21.47,21.43,21.45,192600.0,12.0332,12.0445,12.022,12.0332,192600.0
2006-06-22 15:55:00,21.44,21.45,21.43,21.43,220400.0,12.0276,12.0332,12.022,12.022,220400.0
2006-06-23 09:30:00,21.37,21.42,21.36,21.41,239000.0,11.9884,12.0164,11.9827,12.0108,239000.0
2006-06-23 09:35:00,21.41,21.43,21.39,21.42,78800.0,12.0108,12.022,11.9996,12.0164,78800.0
2006-06-23 09:40:00,21.42,21.44,21.41,21.43,95000.0,12.0164,12.0276,12.0108,12.022,95000.0
2006-06-23 09:45:00,21.43,21.44,21.41,21.41,94800.0,12.022,12.0276,12.0108,12.0108,94800.0
2006-06-23 09:50:00,21.41,21.42,21.39,21.4,90800.0,12.0108,12.0164,11.9996,12.0052,90800.0
2006-06-23 09:55:00,21.4,21.41,21.38,21.4,73000.0,12.0052,12.0108,11.994,12.0052,73000.0
2006-06-23 10:00:00,21.4,21.41,21.39,21.4,44800.0,12.0052,12.0108,11.9996,12.0052,44800.0
2006-06-23 10:05:00,21.4,21.4,21.37,21.37,58600.0,12.0052,12.0052,11.9884,11.9884,58600.0
2006-06-23 10:10:00,21.38,21.39,21.36,21.38,46800.0,11.994,11.9996,11.9827,11.994,46800.0
2006-06-23 10:15:00,21.39,21.4,21.36,21.4,43200.0,11.9996,12.0052,11.9827,12.0052,43200.0
2006-06-23 10:20:00,21.39,21.41,21.38,21.39,69000.0,11.9996,12.0108,11.994,11.9996,69000.0
2006-06-23 10:25:00,21.39,21.42,21.39,21.41,30800.0,11.9996,12.0164,11.9996,12.0108,30800.0
2006-06-23 10:30:00,21.41,21.43,21.41,21.41,68400.0,12.0108,12.022,12.0108,12.0108,68400.0
2006-06-23 10:35:00,21.41,21.42,21.38,21.39,87800.0,12.0108,12.0164,11.994,11.9996,87800.0
2006-06-23 10:40:00,21.39,21.41,21.38,21.41,65800.0,11.9996,12.0108,11.994,12.0108,65800.0
2006-06-23 10:45:00,21.41,21.42,21.38,21.38,48000.0,12.0108,12.0164,11.994,11.994,48000.0
2006-06-23 10:50:00,21.38,21.4,21.38,21.39,53800.0,11.994,12.0052,11.994,11.9996,53800.0
2006-06-23 10:55:00,21.4,21.42,21.39,21.42,78800.0,12.0052,12.0164,11.9996,12.0164,78800.0
2006-06-23 11:00:00,21.41,21.42,21.39,21.39,42400.0,12.0108,12.0164,11.9996,11.9996,42400.0
2006-06-23 11:05:00,21.39,21.4,21.38,21.38,69000.0,11.9996,12.0052,11.994,11.994,69000.0
2006-06-23 11:10:00,21.39,21.41,21.38,21.4,82400.0,11.9996,12.0108,11.994,12.0052,82400.0
2006-06-23 11:15:00,21.39,21.4,21.39,21.4,47600.0,11.9996,12.0052,11.9996,12.0052,47600.0
2006-06-23 11:20:00,21.39,21.42,21.39,21.4,59800.0,11.9996,12.0164,11.9996,12.0052,59800.0
2006-06-23 11:25:00,21.4,21.4,21.38,21.39,55400.0,12.0052,12.0052,11.994,11.9996,55400.0
2006-06-23 11:30:00,21.39,21.4,21.38,21.39,49400.0,11.9996,12.0052,11.994,11.9996,49400.0
2006-06-23 11:35:00,21.39,21.4,21.38,21.38,100000.0,11.9996,12.0052,11.994,11.994,100000.0
2006-06-23 11:40:00,21.39,21.4,21.38,21.39,68000.0,11.9996,12.0052,11.994,11.9996,68000.0
2006-06-23 11:45:00,21.4,21.4,21.39,21.4,31000.0,12.0052,12.0052,11.9996,12.0052,31000.0
2006-06-23 11:50:00,21.4,21.41,21.4,21.4,22200.0,12.0052,12.0108,12.0052,12.0052,22200.0
2006-06-23 11:55:00,21.4,21.41,21.4,21.4,28000.0,12.0052,12.0108,12.0052,12.0052,28000.0
2006-06-23 12:00:00,21.4,21.43,21.4,21.43,151800.0,12.0052,12.022,12.0052,12.022,151800.0
2006-06-23 12:05:00,21.42,21.42,21.41,21.42,29000.0,12.0164,12.0164,12.0108,12.0164,29000.0
2006-06-23 12:10:00,21.42,21.43,21.41,21.43,58600.0,12.0164,12.022,12.0108,12.022,58600.0
2006-06-23 12:15:00,21.43,21.46,21.42,21.44,52400.0,12.022,12.0388,12.0164,12.0276,52400.0
2006-06-23 12:20:00,21.43,21.46,21.43,21.46,47800.0,12.022,12.0388,12.022,12.0388,47800.0
2006-06-23 12:25:00,21.46,21.51,21.45,21.48,231200.0,12.0388,12.0669,12.0332,12.0501,231200.0
2006-06-23 12:30:00,21.48,21.48,21.45,21.46,58200.0,12.0501,12.0501,12.0332,12.0388,58200.0
2006-06-23 12:35:00,21.45,21.49,21.45,21.46,103200.0,12.0332,12.0557,12.0332,12.0388,103200.0
2006-06-23 12:40:00,21.46,21.46,21.45,21.45,11800.0,12.0388,12.0388,12.0332,12.0332,11800.0
2006-06-23 12:45:00,21.45,21.45,21.43,21.45,49000.0,12.0332,12.0332,12.022,12.0332,49000.0
2006-06-23 12:50:00,21.45,21.47,21.43,21.43,41400.0,12.0332,12.0445,12.022,12.022,41400.0
2006-06-23 12:55:00,21.43,21.43,21.41,21.43,47800.0,12.022,12.022,12.0108,12.022,47800.0
2006-06-23 13:00:00,21.42,21.44,21.41,21.43,62200.0,12.0164,12.0276,12.0108,12.022,62200.0
2006-06-23 13:05:00,21.43,21.43,21.42,21.43,15200.0,12.022,12.022,12.0164,12.022,15200.0
2006-06-23 13:10:00,21.43,21.44,21.42,21.43,57600.0,12.022,12.0276,12.0164,12.022,57600.0
2006-06-23 13:15:00,21.43,21.43,21.42,21.42,82000.0,12.022,12.022,12.0164,12.0164,82000.0
2006-06-23 13:20:00,21.42,21.43,21.42,21.42,58200.0,12.0164,12.022,12.0164,12.0164,58200.0
2006-06-23 13:25:00,21.42,21.43,21.4,21.41,232000.0,12.0164,12.022,12.0052,12.0108,232000.0
2006-06-23 13:30:00,21.41,21.43,21.41,21.43,42600.0,12.0108,12.022,12.0108,12.022,42600.0
2006-06-23 13:35:00,21.43,21.43,21.42,21.42,24400.0,12.022,12.022,12.0164,12.0164,24400.0
2006-06-23 13:40:00,21.42,21.43,21.41,21.43,53600.0,12.0164,12.022,12.0108,12.022,53600.0
2006-06-23 13:45:00,21.43,21.44,21.41,21.41,58600.0,12.022,12.0276,12.0108,12.0108,58600.0
2006-06-23 13:50:00,21.41,21.41,21.4,21.41,94800.0,12.0108,12.0108,12.0052,12.0108,94800.0
2006-06-23 13:55:00,21.42,21.42,21.41,21.41,53000.0,12.0164,12.0164,12.0108,12.0108,53000.0
2006-06-23 14:00:00,21.41,21.41,21.4,21.4,84000.0,12.0108,12.0108,12.0052,12.0052,84000.0
2006-06-23 14:05:00,21.4,21.41,21.39,21.4,96600.0,12.0052,12.0108,11.9996,12.0052,96600.0
2006-06-23 14:10:00,21.4,21.41,21.39,21.41,54600.0,12.0052,12.0108,11.9996,12.0108,54600.0
2006-06-23 14:15:00,21.4,21.41,21.4,21.41,52200.0,12.0052,12.0108,12.0052,12.0108,52200.0
2006-06-23 14:20:00,21.41,21.41,21.39,21.39,41200.0,12.0108,12.0108,11.9996,11.9996,41200.0
2006-06-23 14:25:00,21.39,21.4,21.39,21.39,42600.0,11.9996,12.0052,11.9996,11.9996,42600.0
2006-06-23 14:30:00,21.39,21.41,21.39,21.39,54200.0,11.9996,12.0108,11.9996,11.9996,54200.0
2006-06-23 14:35:00,21.39,21.4,21.39,21.39,58200.0,11.9996,12.0052,11.9996,11.9996,58200.0
2006-06-23 14:40:00,21.39,21.4,21.39,21.4,81400.0,11.9996,12.0052,11.9996,12.0052,81400.0
2006-06-23 14:45:00,21.4,21.4,21.36,21.36,100800.0,12.0052,12.0052,11.9827,11.9827,100800.0
2006-06-23 14:50:00,21.36,21.39,21.36,21.38,62400.0,11.9827,11.9996,11.9827,11.994,62400.0
2006-06-23 14:55:00,21.38,21.38,21.36,21.37,67400.0,11.994,11.994,11.9827,11.9884,67400.0
2006-06-23 15:00:00,21.37,21.38,21.35,21.38,96600.0,11.9884,11.994,11.9771,11.994,96600.0
2006-06-23 15:05:00,21.36,21.39,21.36,21.39,88000.0,11.9827,11.9996,11.9827,11.9996,88000.0
2006-06-23 15:10:00,21.39,21.39,21.36,21.37,112800.0,11.9996,11.9996,11.9827,11.9884,112800.0
2006-06-23 15:15:00,21.36,21.38,21.36,21.38,114600.0,11.9827,11.994,11.9827,11.994,114600.0
2006-06-23 15:20:00,21.38,21.38,21.36,21.37,114000.0,11.994,11.994,11.9827,11.9884,114000.0
2006-06-23 15:25:00,21.36,21.4,21.36,21.39,125600.0,11.9827,12.0052,11.9827,11.9996,125600.0
2006-06-23 15:30:00,21.39,21.39,21.38,21.39,135000.0,11.9996,11.9996,11.994,11.9996,135000.0
2006-06-23 15:35:00,21.39,21.4,21.39,21.4,143000.0,11.9996,12.0052,11.9996,12.0052,143000.0
2006-06-23 15:40:00,21.4,21.4,21.37,21.39,188200.0,12.0052,12.0052,11.9884,11.9996,188200.0
2006-06-23 15:45:00,21.39,21.41,21.39,21.41,133800.0,11.9996,12.0108,11.9996,12.0108,133800.0
2006-06-23 15:50:00,21.41,21.42,21.39,21.4,164200.0,12.0108,12.0164,11.9996,12.0052,164200.0
2006-06-23 15:55:00,21.39,21.4,21.37,21.37,612800.0,11.9996,12.0052,11.9884,11.9884,612800.0
2006-06-26 09:30:00,21.36,21.43,21.36,21.43,279000.0,11.9827,12.022,11.9827,12.022,279000.0
2006-06-26 09:35:00,21.43,21.43,21.35,21.38,89200.0,12.022,12.022,11.9771,11.994,89200.0
2006-06-26 09:40:00,21.39,21.43,21.35,21.35,124800.0,11.9996,12.022,11.9771,11.9771,124800.0
2006-06-26 09:45:00,21.35,21.38,21.33,21.33,121800.0,11.9771,11.994,11.9659,11.9659,121800.0
2006-06-26 09:50:00,21.33,21.34,21.31,21.31,143000.0,11.9659,11.9715,11.9547,11.9547,143000.0
2006-06-26 09:55:00,21.31,21.32,21.27,21.3,162000.0,11.9547,11.9603,11.9323,11.9491,162000.0
2006-06-26 10:00:00,21.3,21.33,21.28,21.32,136200.0,11.9491,11.9659,11.9379,11.9603,136200.0
2006-06-26 10:05:00,21.31,21.31,21.27,21.28,174400.0,11.9547,11.9547,11.9323,11.9379,174400.0
2006-06-26 10:10:00,21.27,21.3,21.25,21.27,105400.0,11.9323,11.9491,11.921,11.9323,105400.0
2006-06-26 10:15:00,21.27,21.28,21.25,21.26,83000.0,11.9323,11.9379,11.921,11.9266,83000.0
2006-06-26 10:20:00,21.25,21.27,21.25,21.25,138600.0,11.921,11.9323,11.921,11.921,138600.0
2006-06-26 10:25:00,21.25,21.28,21.25,21.25,126400.0,11.921,11.9379,11.921,11.921,126400.0
2006-06-26 10:30:00,21.25,21.28,21.25,21.27,128800.0,11.921,11.9379,11.921,11.9323,128800.0
2006-06-26 10:35:00,21.27,21.28,21.26,21.28,89800.0,11.9323,11.9379,11.9266,11.9379,89800.0
2006-06-26 10:40:00,21.28,21.28,21.27,21.27,128800.0,11.9379,11.9379,11.9323,11.9323,128800.0
2006-06-26 10:45:00,21.28,21.28,21.27,21.27,141600.0,11.9379,11.9379,11.9323,11.9323,141600.0
2006-06-26 10:50:00,21.27,21.29,21.27,21.29,106400.0,11.9323,11.9435,11.9323,11.9435,106400.0
2006-06-26 10:55:00,21.29,21.29,21.28,21.28,79400.0,11.9435,11.9435,11.9379,11.9379,79400.0
2006-06-26 11:00:00,21.28,21.29,21.28,21.28,49800.0,11.9379,11.9435,11.9379,11.9379,49800.0
2006-06-26 11:05:00,21.27,21.28,21.26,21.27,64800.0,11.9323,11.9379,11.9266,11.9323,64800.0
2006-06-26 11:10:00,21.27,21.27,21.26,21.27,48400.0,11.9323,11.9323,11.9266,11.9323,48400.0
2006-06-26 11:15:00,21.26,21.28,21.26,21.27,62800.0,11.9266,11.9379,11.9266,11.9323,62800.0
2006-06-26 11:20:00,21.28,21.29,21.27,21.28,98800.0,11.9379,11.9435,11.9323,11.9379,98800.0
2006-06-26 11:25:00,21.28,21.29,21.28,21.28,37200.0,11.9379,11.9435,11.9379,11.9379,37200.0
2006-06-26 11:30:00,21.28,21.28,21.28,21.28,48400.0,11.9379,11.9379,11.9379,11.9379,48400.0
2006-06-26 11:35:00,21.28,21.29,21.27,21.27,74600.0,11.9379,11.9435,11.9323,11.9323,74600.0
2006-06-26 11:40:00,21.27,21.28,21.27,21.27,56200.0,11.9323,11.9379,11.9323,11.9323,56200.0
2006-06-26 11:45:00,21.27,21.29,21.27,21.28,111400.0,11.9323,11.9435,11.9323,11.9379,111400.0
2006-06-26 11:50:00,21.28,21.29,21.25,21.25,151400.0,11.9379,11.9435,11.921,11.921,151400.0
2006-06-26 11:55:00,21.25,21.27,21.25,21.27,109800.0,11.921,11.9323,11.921,11.9323,109800.0
2006-06-26 12:00:00,21.27,21.28,21.26,21.27,183800.0,11.9323,11.9379,11.9266,11.9323,183800.0
2006-06-26 12:05:00,21.28,21.28,21.27,21.27,199800.0,11.9379,11.9379,11.9323,11.9323,199800.0
2006-06-26 12:10:00,21.27,21.27,21.26,21.27,84800.0,11.9323,11.9323,11.9266,11.9323,84800.0
2006-06-26 12:15:00,21.27,21.28,21.27,21.28,48400.0,11.9323,11.9379,11.9323,11.9379,48400.0
2006-06-26 12:20:00,21.28,21.3,21.28,21.28,166400.0,11.9379,11.9491,11.9379,11.9379,166400.0
2006-06-26 12:25:00,21.28,21.3,21.28,21.3,106400.0,11.9379,11.9491,11.9379,11.9491,106400.0
2006-06-26 12:30:00,21.3,21.31,21.29,21.3,35800.0,11.9491,11.9547,11.9435,11.9491,35800.0
2006-06-26 12:35:00,21.3,21.32,21.3,21.32,76400.0,11.9491,11.9603,11.9491,11.9603,76400.0
2006-06-26 12:40:00,21.32,21.34,21.32,21.33,59400.0,11.9603,11.9715,11.9603,11.9659,59400.0
2006-06-26 12:45:00,21.33,21.34,21.32,21.32,44800.0,11.9659,11.9715,11.9603,11.9603,44800.0
2006-06-26 12:50:00,21.32,21.33,21.31,21.32,41200.0,11.9603,11.9659,11.9547,11.9603,41200.0
2006-06-26 12:55:00,21.32,21.32,21.3,21.3,46200.0,11.9603,11.9603,11.9491,11.9491,46200.0
2006-06-26 13:00:00,21.3,21.32,21.29,21.3,84800.0,11.9491,11.9603,11.9435,11.9491,84800.0
2006-06-26 13:05:00,21.3,21.3,21.28,21.28,18800.0,11.9491,11.9491,11.9379,11.9379,18800.0
2006-06-26 13:10:00,21.28,21.3,21.28,21.29,46800.0,11.9379,11.9491,11.9379,11.9435,46800.0
2006-06-26 13:15:00,21.29,21.3,21.29,21.3,45000.0,11.9435,11.9491,11.9435,11.9491,45000.0
2006-06-26 13:20:00,21.3,21.3,21.3,21.3,30600.0,11.9491,11.9491,11.9491,11.9491,30600.0
2006-06-26 13:25:00,21.3,21.31,21.3,21.31,57000.0,11.9491,11.9547,11.9491,11.9547,57000.0
2006-06-26 13:30:00,21.31,21.31,21.3,21.31,40200.0,11.9547,11.9547,11.9491,11.9547,40200.0
2006-06-26 13:35:00,21.3,21.31,21.29,21.3,67000.0,11.9491,11.9547,11.9435,11.9491,67000.0
2006-06-26 13:40:00,21.3,21.31,21.3,21.3,29000.0,11.9491,11.9547,11.9491,11.9491,29000.0
2006-06-26 13:45:00,21.31,21.31,21.3,21.3,53400.0,11.9547,11.9547,11.9491,11.9491,53400.0
2006-06-26 13:50:00,21.3,21.31,21.3,21.3,53800.0,11.9491,11.9547,11.9491,11.9491,53800.0
2006-06-26 13:55:00,21.3,21.35,21.3,21.34,118600.0,11.9491,11.9771,11.9491,11.9715,118600.0
2006-06-26 14:00:00,21.34,21.35,21.32,21.34,56200.0,11.9715,11.9771,11.9603,11.9715,56200.0
2006-06-26 14:05:00,21.34,21.35,21.33,21.33,101000.0,11.9715,11.9771,11.9659,11.9659,101000.0
2006-06-26 14:10:00,21.33,21.35,21.31,21.32,76400.0,11.9659,11.9771,11.9547,11.9603,76400.0
2006-06-26 14:15:00,21.31,21.33,21.31,21.31,73200.0,11.9547,11.9659,11.9547,11.9547,73200.0
2006-06-26 14:20:00,21.32,21.33,21.31,21.32,88600.0,11.9603,11.9659,11.9547,11.9603,88600.0
2006-06-26 14:25:00,21.33,21.34,21.32,21.33,68200.0,11.9659,11.9715,11.9603,11.9659,68200.0
2006-06-26 14:30:00,21.33,21.36,21.33,21.34,118000.0,11.9659,11.9827,11.9659,11.9715,118000.0
2006-06-26 14:35:00,21.34,21.36,21.34,21.36,96800.0,11.9715,11.9827,11.9715,11.9827,96800.0
2006-06-26 14:40:00,21.36,21.38,21.36,21.38,80200.0,11.9827,11.994,11.9827,11.994,80200.0
2006-06-26 14:45:00,21.38,21.42,21.38,21.41,203400.0,11.994,12.0164,11.994,12.0108,203400.0
2006-06-26 14:50:00,21.41,21.42,21.41,21.41,160000.0,12.0108,12.0164,12.0108,12.0108,160000.0
2006-06-26 14:55:00,21.42,21.43,21.41,21.42,97200.0,12.0164,12.022,12.0108,12.0164,97200.0
2006-06-26 15:00:00,21.42,21.42,21.39,21.4,128200.0,12.0164,12.0164,11.9996,12.0052,128200.0
2006-06-26 15:05:00,21.4,21.41,21.39,21.4,62800.0,12.0052,12.0108,11.9996,12.0052,62800.0
2006-06-26 15:10:00,21.4,21.41,21.38,21.39,104800.0,12.0052,12.0108,11.994,11.9996,104800.0
2006-06-26 15:15:00,21.39,21.4,21.38,21.39,100000.0,11.9996,12.0052,11.994,11.9996,100000.0
2006-06-26 15:20:00,21.38,21.4,21.38,21.39,60000.0,11.994,12.0052,11.994,11.9996,60000.0
2006-06-26 15:25:00,21.39,21.4,21.38,21.4,81000.0,11.9996,12.0052,11.994,12.0052,81000.0
2006-06-26 15:30:00,21.39,21.4,21.39,21.4,75200.0,11.9996,12.0052,11.9996,12.0052,75200.0
2006-06-26 15:35:00,21.4,21.43,21.4,21.41,163000.0,12.0052,12.022,12.0052,12.0108,163000.0
2006-06-26 15:40:00,21.42,21.42,21.39,21.4,171000.0,12.0164,12.0164,11.9996,12.0052,171000.0
2006-06-26 15:45:00,21.4,21.42,21.39,21.4,159400.0,12.0052,12.0164,11.9996,12.0052,159400.0
2006-06-26 15:50:00,21.41,21.42,21.4,21.4,151000.0,12.0108,12.0164,12.0052,12.0052,151000.0
2006-06-26 15:55:00,21.4,21.42,21.4,21.42,240400.0,12.0052,12.0164,12.0052,12.0164,240400.0
2006-06-27 09:30:00,21.35,21.39,21.34,21.37,246400.0,11.9771,11.9996,11.9715,11.9884,246400.0
2006-06-27 09:35:00,21.36,21.36,21.33,21.34,82800.0,11.9827,11.9827,11.9659,11.9715,82800.0
2006-06-27 09:40:00,21.34,21.36,21.33,21.33,71600.0,11.9715,11.9827,11.9659,11.9659,71600.0
2006-06-27 09:45:00,21.33,21.34,21.28,21.3,191600.0,11.9659,11.9715,11.9379,11.9491,191600.0
2006-06-27 09:50:00,21.3,21.33,21.29,21.3,141200.0,11.9491,11.9659,11.9435,11.9491,141200.0
2006-06-27 09:55:00,21.3,21.32,21.29,21.31,89000.0,11.9491,11.9603,11.9435,11.9547,89000.0
2006-06-27 10:00:00,21.3,21.3,21.26,21.29,154800.0,11.9491,11.9491,11.9266,11.9435,154800.0
2006-06-27 10:05:00,21.29,21.29,21.27,21.29,152800.0,11.9435,11.9435,11.9323,11.9435,152800.0
2006-06-27 10:10:00,21.29,21.31,21.27,21.27,107000.0,11.9435,11.9547,11.9323,11.9323,107000.0
2006-06-27 10:15:00,21.27,21.29,21.25,21.27,134400.0,11.9323,11.9435,11.921,11.9323,134400.0
2006-06-27 10:20:00,21.28,21.29,21.27,21.28,69800.0,11.9379,11.9435,11.9323,11.9379,69800.0
2006-06-27 10:25:00,21.29,21.29,21.27,21.28,43400.0,11.9435,11.9435,11.9323,11.9379,43400.0
2006-06-27 10:30:00,21.27,21.29,21.27,21.29,65400.0,11.9323,11.9435,11.9323,11.9435,65400.0
2006-06-27 10:35:00,21.3,21.31,21.29,21.29,107600.0,11.9491,11.9547,11.9435,11.9435,107600.0
2006-06-27 10:40:00,21.29,21.3,21.28,21.28,33800.0,11.9435,11.9491,11.9379,11.9379,33800.0
2006-06-27 10:45:00,21.28,21.28,21.25,21.26,116400.0,11.9379,11.9379,11.921,11.9266,116400.0
2006-06-27 10:50:00,21.26,21.3,21.25,21.28,121600.0,11.9266,11.9491,11.921,11.9379,121600.0
2006-06-27 10:55:00,21.28,21.28,21.25,21.26,109800.0,11.9379,11.9379,11.921,11.9266,109800.0
2006-06-27 11:00:00,21.25,21.27,21.25,21.25,78800.0,11.921,11.9323,11.921,11.921,78800.0
2006-06-27 11:05:00,21.25,21.25,21.25,21.25,309400.0,11.921,11.921,11.921,11.921,309400.0
2006-06-27 11:10:00,21.25,21.25,21.21,21.21,218200.0,11.921,11.921,11.8986,11.8986,218200.0
2006-06-27 11:15:00,21.21,21.21,21.18,21.18,243800.0,11.8986,11.8986,11.8818,11.8818,243800.0
2006-06-27 11:20:00,21.18,21.21,21.18,21.18,152600.0,11.8818,11.8986,11.8818,11.8818,152600.0
2006-06-27 11:25:00,21.18,21.19,21.16,21.19,179800.0,11.8818,11.8874,11.8705,11.8874,179800.0
2006-06-27 11:30:00,21.18,21.2,21.17,21.18,299000.0,11.8818,11.893,11.8762,11.8818,299000.0
2006-06-27 11:35:00,21.18,21.22,21.18,21.22,212800.0,11.8818,11.9042,11.8818,11.9042,212800.0
2006-06-27 11:40:00,21.22,21.23,21.19,21.21,103600.0,11.9042,11.9098,11.8874,11.8986,103600.0
2006-06-27 11:45:00,21.21,21.21,21.18,21.18,74600.0,11.8986,11.8986,11.8818,11.8818,74600.0
2006-06-27 11:50:00,21.18,21.18,21.16,21.17,81400.0,11.8818,11.8818,11.8705,11.8762,81400.0
2006-06-27 11:55:00,21.17,21.18,21.16,21.16,76400.0,11.8762,11.8818,11.8705,11.8705,76400.0
2006-06-27 12:00:00,21.16,21.17,21.15,21.15,77000.0,11.8705,11.8762,11.8649,11.8649,77000.0
2006-06-27 12:05:00,21.15,21.16,21.14,21.15,73200.0,11.8649,11.8705,11.8593,11.8649,73200.0
2006-06-27 12:10:00,21.15,21.19,21.15,21.18,149400.0,11.8649,11.8874,11.8649,11.8818,149400.0
2006-06-27 12:15:00,21.18,21.2,21.18,21.2,67800.0,11.8818,11.893,11.8818,11.893,67800.0
2006-06-27 12:20:00,21.2,21.21,21.19,21.21,51400.0,11.893,11.8986,11.8874,11.8986,51400.0
2006-06-27 12:25:00,21.22,21.22,21.2,21.21,58800.0,11.9042,11.9042,11.893,11.8986,58800.0
2006-06-27 12:30:00,21.2,21.2,21.17,21.18,92000.0,11.893,11.893,11.8762,11.8818,92000.0
2006-06-27 12:35:00,21.18,21.21,21.18,21.19,64800.0,11.8818,11.8986,11.8818,11.8874,64800.0
2006-06-27 12:40:00,21.19,21.21,21.19,21.21,38000.0,11.8874,11.8986,11.8874,11.8986,38000.0
2006-06-27 12:45:00,21.2,21.21,21.19,21.21,37000.0,11.893,11.8986,11.8874,11.8986,37000.0
2006-06-27 12:50:00,21.21,21.21,21.19,21.2,33400.0,11.8986,11.8986,11.8874,11.893,33400.0
2006-06-27 12:55:00,21.2,21.23,21.2,21.21,95600.0,11.893,11.9098,11.893,11.8986,95600.0
2006-06-27 13:00:00,21.22,21.23,21.2,21.21,92200.0,11.9042,11.9098,11.893,11.8986,92200.0
2006-06-27 13:05:00,21.22,21.23,21.21,21.22,40800.0,11.9042,11.9098,11.8986,11.9042,40800.0
2006-06-27 13:10:00,21.22,21.22,21.2,21.22,89000.0,11.9042,11.9042,11.893,11.9042,89000.0
2006-06-27 13:15:00,21.22,21.22,21.18,21.18,100600.0,11.9042,11.9042,11.8818,11.8818,100600.0
2006-06-27 13:20:00,21.18,21.19,21.18,21.18,38000.0,11.8818,11.8874,11.8818,11.8818,38000.0
2006-06-27 13:25:00,21.18,21.19,21.15,21.18,161400.0,11.8818,11.8874,11.8649,11.8818,161400.0
2006-06-27 13:30:00,21.18,21.18,21.18,21.18,35800.0,11.8818,11.8818,11.8818,11.8818,35800.0
2006-06-27 13:35:00,21.18,21.19,21.17,21.18,179000.0,11.8818,11.8874,11.8762,11.8818,179000.0
2006-06-27 13:40:00,21.18,21.18,21.17,21.18,156400.0,11.8818,11.8818,11.8762,11.8818,156400.0
2006-06-27 13:45:00,21.18,21.18,21.17,21.18,34200.0,11.8818,11.8818,11.8762,11.8818,34200.0
2006-06-27 13:50:00,21.17,21.17,21.16,21.16,38000.0,11.8762,11.8762,11.8705,11.8705,38000.0
2006-06-27 13:55:00,21.16,21.17,21.16,21.17,39000.0,11.8705,11.8762,11.8705,11.8762,39000.0
2006-06-27 14:00:00,21.17,21.2,21.17,21.19,105000.0,11.8762,11.893,11.8762,11.8874,105000.0
2006-06-27 14:05:00,21.2,21.21,21.19,21.19,53200.0,11.893,11.8986,11.8874,11.8874,53200.0
2006-06-27 14:10:00,21.18,21.19,21.18,21.18,109800.0,11.8818,11.8874,11.8818,11.8818,109800.0
2006-06-27 14:15:00,21.18,21.18,21.17,21.18,149400.0,11.8818,11.8818,11.8762,11.8818,149400.0
2006-06-27 14:20:00,21.19,21.19,21.16,21.16,136200.0,11.8874,11.8874,11.8705,11.8705,136200.0
2006-06-27 14:25:00,21.16,21.16,21.15,21.16,115600.0,11.8705,11.8705,11.8649,11.8705,115600.0
2006-06-27 14:30:00,21.16,21.21,21.16,21.21,263800.0,11.8705,11.8986,11.8705,11.8986,263800.0
2006-06-27 14:35:00,21.2,21.2,21.18,21.19,109400.0,11.893,11.893,11.8818,11.8874,109400.0
2006-06-27 14:40:00,21.19,21.2,21.18,21.18,76800.0,11.8874,11.893,11.8818,11.8818,76800.0
2006-06-27 14:45:00,21.18,21.18,21.16,21.16,173800.0,11.8818,11.8818,11.8705,11.8705,173800.0
2006-06-27 14:50:00,21.16,21.17,21.15,21.16,202000.0,11.8705,11.8762,11.8649,11.8705,202000.0
2006-06-27 14:55:00,21.16,21.18,21.15,21.17,160200.0,11.8705,11.8818,11.8649,11.8762,160200.0
2006-06-27 15:00:00,21.17,21.18,21.16,21.18,113200.0,11.8762,11.8818,11.8705,11.8818,113200.0
2006-06-27 15:05:00,21.18,21.21,21.18,21.2,174800.0,11.8818,11.8986,11.8818,11.893,174800.0
2006-06-27 15:10:00,21.19,21.2,21.18,21.2,197600.0,11.8874,11.893,11.8818,11.893,197600.0
2006-06-27 15:15:00,21.2,21.24,21.2,21.24,225000.0,11.893,11.9154,11.893,11.9154,225000.0
2006-06-27 15:20:00,21.23,21.24,21.23,21.23,164200.0,11.9098,11.9154,11.9098,11.9098,164200.0
2006-06-27 15:25:00,21.23,21.25,21.22,21.22,189600.0,11.9098,11.921,11.9042,11.9042,189600.0
2006-06-27 15:30:00,21.22,21.24,21.22,21.22,195400.0,11.9042,11.9154,11.9042,11.9042,195400.0
2006-06-27 15:35:00,21.23,21.24,21.23,21.24,105800.0,11.9098,11.9154,11.9098,11.9154,105800.0
2006-06-27 15:40:00,21.23,21.24,21.21,21.22,297800.0,11.9098,11.9154,11.8986,11.9042,297800.0
2006-06-27 15:45:00,21.22,21.27,21.22,21.26,442600.0,11.9042,11.9323,11.9042,11.9266,442600.0
2006-06-27 15:50:00,21.26,21.26,21.23,21.26,372400.0,11.9266,11.9266,11.9098,11.9266,372400.0
2006-06-27 15:55:00,21.26,21.27,21.25,21.25,470200.0,11.9266,11.9323,11.921,11.921,470200.0
2006-06-28 09:30:00,21.22,21.28,21.22,21.23,368000.0,11.9042,11.9379,11.9042,11.9098,368000.0
2006-06-28 09:35:00,21.21,21.28,21.21,21.24,126600.0,11.8986,11.9379,11.8986,11.9154,126600.0
2006-06-28 09:40:00,21.24,21.26,21.2,21.22,146600.0,11.9154,11.9266,11.893,11.9042,146600.0
2006-06-28 09:45:00,21.21,21.24,21.2,21.21,171800.0,11.8986,11.9154,11.893,11.8986,171800.0
2006-06-28 09:50:00,21.21,21.23,21.2,21.2,200000.0,11.8986,11.9098,11.893,11.893,200000.0
2006-06-28 09:55:00,21.21,21.23,21.21,21.22,163400.0,11.8986,11.9098,11.8986,11.9042,163400.0
2006-06-28 10:00:00,21.23,21.27,21.22,21.24,136600.0,11.9098,11.9323,11.9042,11.9154,136600.0
2006-06-28 10:05:00,21.24,21.24,21.21,21.21,88600.0,11.9154,11.9154,11.8986,11.8986,88600.0
2006-06-28 10:10:00,21.22,21.24,21.2,21.23,130800.0,11.9042,11.9154,11.893,11.9098,130800.0
2006-06-28 10:15:00,21.23,21.24,21.23,21.23,91000.0,11.9098,11.9154,11.9098,11.9098,91000.0
2006-06-28 10:20:00,21.23,21.23,21.22,21.22,50600.0,11.9098,11.9098,11.9042,11.9042,50600.0
2006-06-28 10:25:00,21.22,21.24,21.22,21.23,83400.0,11.9042,11.9154,11.9042,11.9098,83400.0
2006-06-28 10:30:00,21.23,21.23,21.2,21.22,139800.0,11.9098,11.9098,11.893,11.9042,139800.0
2006-06-28 10:35:00,21.22,21.24,21.21,21.24,146000.0,11.9042,11.9154,11.8986,11.9154,146000.0
2006-06-28 10:40:00,21.23,21.24,21.22,21.22,49400.0,11.9098,11.9154,11.9042,11.9042,49400.0
2006-06-28 10:45:00,21.23,21.23,21.22,21.23,111000.0,11.9098,11.9098,11.9042,11.9098,111000.0
2006-06-28 10:50:00,21.23,21.24,21.22,21.23,71800.0,11.9098,11.9154,11.9042,11.9098,71800.0
2006-06-28 10:55:00,21.23,21.24,21.23,21.24,52400.0,11.9098,11.9154,11.9098,11.9154,52400.0
2006-06-28 11:00:00,21.24,21.24,21.23,21.23,41600.0,11.9154,11.9154,11.9098,11.9098,41600.0
2006-06-28 11:05:00,21.23,21.25,21.23,21.24,64200.0,11.9098,11.921,11.9098,11.9154,64200.0
2006-06-28 11:10:00,21.24,21.24,21.23,21.23,25600.0,11.9154,11.9154,11.9098,11.9098,25600.0
2006-06-28 11:15:00,21.23,21.24,21.23,21.24,65600.0,11.9098,11.9154,11.9098,11.9154,65600.0
2006-06-28 11:20:00,21.24,21.25,21.23,21.24,140800.0,11.9154,11.921,11.9098,11.9154,140800.0
2006-06-28 11:25:00,21.24,21.25,21.23,21.24,581600.0,11.9154,11.921,11.9098,11.9154,581600.0
2006-06-28 11:30:00,21.24,21.25,21.24,21.25,105000.0,11.9154,11.921,11.9154,11.921,105000.0
2006-06-28 11:35:00,21.25,21.25,21.23,21.24,163200.0,11.921,11.921,11.9098,11.9154,163200.0
2006-06-28 11:40:00,21.24,21.24,21.24,21.24,48800.0,11.9154,11.9154,11.9154,11.9154,48800.0
2006-06-28 11:45:00,21.23,21.25,21.23,21.24,42800.0,11.9098,11.921,11.9098,11.9154,42800.0
2006-06-28 11:50:00,21.23,21.25,21.23,21.23,76000.0,11.9098,11.921,11.9098,11.9098,76000.0
2006-06-28 11:55:00,21.23,21.24,21.23,21.23,44800.0,11.9098,11.9154,11.9098,11.9098,44800.0
2006-06-28 12:00:00,21.23,21.23,21.21,21.21,92600.0,11.9098,11.9098,11.8986,11.8986,92600.0
2006-06-28 12:05:00,21.21,21.21,21.2,21.21,99400.0,11.8986,11.8986,11.893,11.8986,99400.0
2006-06-28 12:10:00,21.21,21.23,21.2,21.23,310200.0,11.8986,11.9098,11.893,11.9098,310200.0
2006-06-28 12:15:00,21.23,21.24,21.22,21.24,92200.0,11.9098,11.9154,11.9042,11.9154,92200.0
2006-06-28 12:20:00,21.23,21.24,21.23,21.24,68400.0,11.9098,11.9154,11.9098,11.9154,68400.0
2006-06-28 12:25:00,21.24,21.25,21.23,21.24,44000.0,11.9154,11.921,11.9098,11.9154,44000.0
2006-06-28 12:30:00,21.23,21.24,21.23,21.23,65400.0,11.9098,11.9154,11.9098,11.9098,65400.0
2006-06-28 12:35:00,21.23,21.24,21.23,21.23,39400.0,11.9098,11.9154,11.9098,11.9098,39400.0
2006-06-28 12:40:00,21.23,21.24,21.23,21.23,32400.0,11.9098,11.9154,11.9098,11.9098,32400.0
2006-06-28 12:45:00,21.23,21.23,21.23,21.23,72800.0,11.9098,11.9098,11.9098,11.9098,72800.0
2006-06-28 12:50:00,21.23,21.23,21.23,21.23,86000.0,11.9098,11.9098,11.9098,11.9098,86000.0
2006-06-28 12:55:00,21.23,21.23,21.22,21.23,253400.0,11.9098,11.9098,11.9042,11.9098,253400.0
2006-06-28 13:00:00,21.23,21.23,21.22,21.22,36400.0,11.9098,11.9098,11.9042,11.9042,36400.0
2006-06-28 13:05:00,21.22,21.22,21.22,21.22,31200.0,11.9042,11.9042,11.9042,11.9042,31200.0
2006-06-28 13:10:00,21.23,21.23,21.22,21.22,37400.0,11.9098,11.9098,11.9042,11.9042,37400.0
2006-06-28 13:15:00,21.22,21.23,21.22,21.23,168600.0,11.9042,11.9098,11.9042,11.9098,168600.0
2006-06-28 13:20:00,21.23,21.23,21.22,21.22,61800.0,11.9098,11.9098,11.9042,11.9042,61800.0
2006-06-28 13:25:00,21.22,21.23,21.22,21.22,66800.0,11.9042,11.9098,11.9042,11.9042,66800.0
2006-06-28 13:30:00,21.22,21.23,21.2,21.2,76000.0,11.9042,11.9098,11.893,11.893,76000.0
2006-06-28 13:35:00,21.2,21.21,21.2,21.2,53800.0,11.893,11.8986,11.893,11.893,53800.0
2006-06-28 13:40:00,21.2,21.21,21.19,21.2,95000.0,11.893,11.8986,11.8874,11.893,95000.0
2006-06-28 13:45:00,21.2,21.2,21.18,21.19,72600.0,11.893,11.893,11.8818,11.8874,72600.0
2006-06-28 13:50:00,21.2,21.2,21.19,21.19,67000.0,11.893,11.893,11.8874,11.8874,67000.0
2006-06-28 13:55:00,21.19,21.2,21.18,21.19,86600.0,11.8874,11.893,11.8818,11.8874,86600.0
2006-06-28 14:00:00,21.19,21.2,21.18,21.2,102600.0,11.8874,11.893,11.8818,11.893,102600.0
2006-06-28 14:05:00,21.2,21.21,21.19,21.21,103000.0,11.893,11.8986,11.8874,11.8986,103000.0
2006-06-28 14:10:00,21.21,21.22,21.2,21.22,94200.0,11.8986,11.9042,11.893,11.9042,94200.0
2006-06-28 14:15:00,21.21,21.23,21.21,21.23,107200.0,11.8986,11.9098,11.8986,11.9098,107200.0
2006-06-28 14:20:00,21.22,21.23,21.22,21.23,239800.0,11.9042,11.9098,11.9042,11.9098,239800.0
2006-06-28 14:25:00,21.23,21.25,21.23,21.24,218000.0,11.9098,11.921,11.9098,11.9154,218000.0
2006-06-28 14:30:00,21.25,21.25,21.24,21.24,102200.0,11.921,11.921,11.9154,11.9154,102200.0
2006-06-28 14:35:00,21.24,21.25,21.24,21.24,44800.0,11.9154,11.921,11.9154,11.9154,44800.0
2006-06-28 14:40:00,21.24,21.25,21.24,21.25,65400.0,11.9154,11.921,11.9154,11.921,65400.0
2006-06-28 14:45:00,21.25,21.25,21.25,21.25,152600.0,11.921,11.921,11.921,11.921,152600.0
2006-06-28 14:50:00,21.25,21.25,21.24,21.24,112600.0,11.921,11.921,11.9154,11.9154,112600.0
2006-06-28 14:55:00,21.24,21.24,21.22,21.22,56800.0,11.9154,11.9154,11.9042,11.9042,56800.0
2006-06-28 15:00:00,21.22,21.22,21.22,21.22,75000.0,11.9042,11.9042,11.9042,11.9042,75000.0
2006-06-28 15:05:00,21.22,21.22,21.22,21.22,89600.0,11.9042,11.9042,11.9042,11.9042,89600.0
2006-06-28 15:10:00,21.22,21.23,21.22,21.23,179200.0,11.9042,11.9098,11.9042,11.9098,179200.0
2006-06-28 15:15:00,21.23,21.23,21.21,21.21,96200.0,11.9098,11.9098,11.8986,11.8986,96200.0
2006-06-28 15:20:00,21.21,21.22,21.21,21.22,117600.0,11.8986,11.9042,11.8986,11.9042,117600.0
2006-06-28 15:25:00,21.22,21.22,21.21,21.22,93000.0,11.9042,11.9042,11.8986,11.9042,93000.0
2006-06-28 15:30:00,21.21,21.23,21.21,21.22,173400.0,11.8986,11.9098,11.8986,11.9042,173400.0
2006-06-28 15:35:00,21.22,21.23,21.21,21.22,199000.0,11.9042,11.9098,11.8986,11.9042,199000.0
2006-06-28 15:40:00,21.23,21.23,21.2,21.21,199400.0,11.9098,11.9098,11.893,11.8986,199400.0
2006-06-28 15:45:00,21.21,21.21,21.18,21.18,133800.0,11.8986,11.8986,11.8818,11.8818,133800.0
2006-06-28 15:50:00,21.19,21.22,21.18,21.22,276600.0,11.8874,11.9042,11.8818,11.9042,276600.0
2006-06-28 15:55:00,21.22,21.23,21.21,21.22,426800.0,11.9042,11.9098,11.8986,11.9042,426800.0
2006-06-29 09:30:00,21.28,21.3,21.24,21.25,352200.0,11.9379,11.9491,11.9154,11.921,352200.0
2006-06-29 09:35:00,21.26,21.27,21.21,21.26,106000.0,11.9266,11.9323,11.8986,11.9266,106000.0
2006-06-29 09:40:00,21.27,21.29,21.25,21.27,173800.0,11.9323,11.9435,11.921,11.9323,173800.0
2006-06-29 09:45:00,21.26,21.29,21.25,21.27,194800.0,11.9266,11.9435,11.921,11.9323,194800.0
2006-06-29 09:50:00,21.27,21.28,21.25,21.26,218400.0,11.9323,11.9379,11.921,11.9266,218400.0
2006-06-29 09:55:00,21.26,21.28,21.25,21.28,139000.0,11.9266,11.9379,11.921,11.9379,139000.0
2006-06-29 10:00:00,21.27,21.3,21.27,21.3,108400.0,11.9323,11.9491,11.9323,11.9491,108400.0
2006-06-29 10:05:00,21.3,21.31,21.29,21.31,110600.0,11.9491,11.9547,11.9435,11.9547,110600.0
2006-06-29 10:10:00,21.3,21.34,21.3,21.34,128600.0,11.9491,11.9715,11.9491,11.9715,128600.0
2006-06-29 10:15:00,21.34,21.35,21.32,21.34,95800.0,11.9715,11.9771,11.9603,11.9715,95800.0
2006-06-29 10:20:00,21.34,21.35,21.33,21.34,91600.0,11.9715,11.9771,11.9659,11.9715,91600.0
2006-06-29 10:25:00,21.34,21.35,21.31,21.32,78800.0,11.9715,11.9771,11.9547,11.9603,78800.0
2006-06-29 10:30:00,21.33,21.34,21.31,21.32,99800.0,11.9659,11.9715,11.9547,11.9603,99800.0
2006-06-29 10:35:00,21.32,21.32,21.29,21.3,178600.0,11.9603,11.9603,11.9435,11.9491,178600.0
2006-06-29 10:40:00,21.3,21.32,21.29,21.3,134600.0,11.9491,11.9603,11.9435,11.9491,134600.0
2006-06-29 10:45:00,21.31,21.33,21.3,21.33,76800.0,11.9547,11.9659,11.9491,11.9659,76800.0
2006-06-29 10:50:00,21.32,21.33,21.3,21.31,43600.0,11.9603,11.9659,11.9491,11.9547,43600.0
2006-06-29 10:55:00,21.3,21.3,21.28,21.29,81400.0,11.9491,11.9491,11.9379,11.9435,81400.0
2006-06-29 11:00:00,21.28,21.32,21.28,21.31,124600.0,11.9379,11.9603,11.9379,11.9547,124600.0
2006-06-29 11:05:00,21.31,21.33,21.31,21.31,55600.0,11.9547,11.9659,11.9547,11.9547,55600.0
2006-06-29 11:10:00,21.32,21.35,21.31,21.33,139000.0,11.9603,11.9771,11.9547,11.9659,139000.0
2006-06-29 11:15:00,21.34,21.34,21.32,21.32,55800.0,11.9715,11.9715,11.9603,11.9603,55800.0
2006-06-29 11:20:00,21.33,21.34,21.32,21.33,72600.0,11.9659,11.9715,11.9603,11.9659,72600.0
2006-06-29 11:25:00,21.33,21.35,21.32,21.34,119000.0,11.9659,11.9771,11.9603,11.9715,119000.0
2006-06-29 11:30:00,21.34,21.36,21.34,21.36,80200.0,11.9715,11.9827,11.9715,11.9827,80200.0
2006-06-29 11:35:00,21.36,21.36,21.34,21.35,147800.0,11.9827,11.9827,11.9715,11.9771,147800.0
2006-06-29 11:40:00,21.35,21.38,21.35,21.37,90600.0,11.9771,11.994,11.9771,11.9884,90600.0
2006-06-29 11:45:00,21.37,21.39,21.36,21.38,150600.0,11.9884,11.9996,11.9827,11.994,150600.0
2006-06-29 11:50:00,21.38,21.39,21.38,21.39,83000.0,11.994,11.9996,11.994,11.9996,83000.0
2006-06-29 11:55:00,21.39,21.4,21.38,21.39,80400.0,11.9996,12.0052,11.994,11.9996,80400.0
2006-06-29 12:00:00,21.39,21.39,21.36,21.39,125400.0,11.9996,11.9996,11.9827,11.9996,125400.0
2006-06-29 12:05:00,21.39,21.41,21.39,21.4,70600.0,11.9996,12.0108,11.9996,12.0052,70600.0
2006-06-29 12:10:00,21.39,21.41,21.39,21.4,84800.0,11.9996,12.0108,11.9996,12.0052,84800.0
2006-06-29 12:15:00,21.4,21.41,21.39,21.4,106800.0,12.0052,12.0108,11.9996,12.0052,106800.0
2006-06-29 12:20:00,21.4,21.41,21.4,21.41,55600.0,12.0052,12.0108,12.0052,12.0108,55600.0
2006-06-29 12:25:00,21.4,21.4,21.39,21.39,38600.0,12.0052,12.0052,11.9996,11.9996,38600.0
2006-06-29 12:30:00,21.39,21.39,21.38,21.39,42600.0,11.9996,11.9996,11.994,11.9996,42600.0
2006-06-29 12:35:00,21.39,21.39,21.38,21.38,46400.0,11.9996,11.9996,11.994,11.994,46400.0
2006-06-29 12:40:00,21.38,21.39,21.36,21.36,68200.0,11.994,11.9996,11.9827,11.9827,68200.0
2006-06-29 12:45:00,21.36,21.38,21.36,21.37,33600.0,11.9827,11.994,11.9827,11.9884,33600.0
2006-06-29 12:50:00,21.37,21.38,21.35,21.35,62400.0,11.9884,11.994,11.9771,11.9771,62400.0
2006-06-29 12:55:00,21.36,21.36,21.34,21.35,52200.0,11.9827,11.9827,11.9715,11.9771,52200.0
2006-06-29 13:00:00,21.35,21.36,21.35,21.36,44400.0,11.9771,11.9827,11.9771,11.9827,44400.0
2006-06-29 13:05:00,21.36,21.37,21.36,21.37,35200.0,11.9827,11.9884,11.9827,11.9884,35200.0
2006-06-29 13:10:00,21.36,21.39,21.36,21.39,49600.0,11.9827,11.9996,11.9827,11.9996,49600.0
2006-06-29 13:15:00,21.39,21.39,21.38,21.38,33600.0,11.9996,11.9996,11.994,11.994,33600.0
2006-06-29 13:20:00,21.38,21.38,21.36,21.36,53800.0,11.994,11.994,11.9827,11.9827,53800.0
2006-06-29 13:25:00,21.36,21.38,21.36,21.37,50200.0,11.9827,11.994,11.9827,11.9884,50200.0
2006-06-29 13:30:00,21.37,21.38,21.36,21.36,353800.0,11.9884,11.994,11.9827,11.9827,353800.0
2006-06-29 13:35:00,21.36,21.36,21.36,21.36,59800.0,11.9827,11.9827,11.9827,11.9827,59800.0
2006-06-29 13:40:00,21.36,21.36,21.35,21.36,46400.0,11.9827,11.9827,11.9771,11.9827,46400.0
2006-06-29 13:45:00,21.36,21.36,21.33,21.33,44600.0,11.9827,11.9827,11.9659,11.9659,44600.0
2006-06-29 13:50:00,21.33,21.34,21.33,21.33,34600.0,11.9659,11.9715,11.9659,11.9659,34600.0
2006-06-29 13:55:00,21.33,21.35,21.33,21.35,73200.0,11.9659,11.9771,11.9659,11.9771,73200.0
2006-06-29 14:00:00,21.35,21.41,21.34,21.39,127400.0,11.9771,12.0108,11.9715,11.9996,127400.0
2006-06-29 14:05:00,21.4,21.41,21.38,21.4,95800.0,12.0052,12.0108,11.994,12.0052,95800.0
2006-06-29 14:10:00,21.4,21.41,21.4,21.41,57800.0,12.0052,12.0108,12.0052,12.0108,57800.0
2006-06-29 14:15:00,21.41,21.48,21.4,21.48,311000.0,12.0108,12.0501,12.0052,12.0501,311000.0
2006-06-29 14:20:00,21.48,21.52,21.48,21.49,452800.0,12.0501,12.0725,12.0501,12.0557,452800.0
2006-06-29 14:25:00,21.49,21.51,21.42,21.43,239000.0,12.0557,12.0669,12.0164,12.022,239000.0
2006-06-29 14:30:00,21.43,21.47,21.41,21.43,209400.0,12.022,12.0445,12.0108,12.022,209400.0
2006-06-29 14:35:00,21.43,21.5,21.43,21.49,180800.0,12.022,12.0613,12.022,12.0557,180800.0
2006-06-29 14:40:00,21.49,21.5,21.46,21.5,281800.0,12.0557,12.0613,12.0388,12.0613,281800.0
2006-06-29 14:45:00,21.49,21.55,21.49,21.54,338800.0,12.0557,12.0893,12.0557,12.0837,338800.0
2006-06-29 14:50:00,21.54,21.55,21.52,21.55,392200.0,12.0837,12.0893,12.0725,12.0893,392200.0
2006-06-29 14:55:00,21.55,21.55,21.53,21.54,258800.0,12.0893,12.0893,12.0781,12.0837,258800.0
2006-06-29 15:00:00,21.54,21.55,21.54,21.54,177600.0,12.0837,12.0893,12.0837,12.0837,177600.0
2006-06-29 15:05:00,21.54,21.55,21.54,21.55,261200.0,12.0837,12.0893,12.0837,12.0893,261200.0
2006-06-29 15:10:00,21.55,21.58,21.54,21.56,260600.0,12.0893,12.1062,12.0837,12.0949,260600.0
2006-06-29 15:15:00,21.56,21.57,21.55,21.56,327200.0,12.0949,12.1006,12.0893,12.0949,327200.0
2006-06-29 15:20:00,21.56,21.56,21.54,21.55,221000.0,12.0949,12.0949,12.0837,12.0893,221000.0
2006-06-29 15:25:00,21.55,21.56,21.52,21.54,412200.0,12.0893,12.0949,12.0725,12.0837,412200.0
2006-06-29 15:30:00,21.54,21.54,21.5,21.52,336400.0,12.0837,12.0837,12.0613,12.0725,336400.0
2006-06-29 15:35:00,21.52,21.53,21.5,21.5,216200.0,12.0725,12.0781,12.0613,12.0613,216200.0
2006-06-29 15:40:00,21.5,21.5,21.47,21.47,214600.0,12.0613,12.0613,12.0445,12.0445,214600.0
2006-06-29 15:45:00,21.47,21.52,21.47,21.51,465200.0,12.0445,12.0725,12.0445,12.0669,465200.0
2006-06-29 15:50:00,21.51,21.56,21.5,21.54,381400.0,12.0669,12.0949,12.0613,12.0837,381400.0
2006-06-29 15:55:00,21.55,21.55,21.53,21.55,292600.0,12.0893,12.0893,12.0781,12.0893,292600.0
2006-06-30 09:30:00,21.62,21.63,21.58,21.61,408800.0,12.1286,12.1342,12.1062,12.123,408800.0
2006-06-30 09:35:00,21.61,21.61,21.59,21.6,132600.0,12.123,12.123,12.1118,12.1174,132600.0
2006-06-30 09:40:00,21.6,21.66,21.59,21.65,281200.0,12.1174,12.151,12.1118,12.1454,281200.0
2006-06-30 09:45:00,21.65,21.68,21.63,21.67,314400.0,12.1454,12.1623,12.1342,12.1566,314400.0
2006-06-30 09:50:00,21.68,21.7,21.63,21.63,233200.0,12.1623,12.1735,12.1342,12.1342,233200.0
2006-06-30 09:55:00,21.63,21.65,21.63,21.63,173200.0,12.1342,12.1454,12.1342,12.1342,173200.0
2006-06-30 10:00:00,21.64,21.65,21.61,21.63,132200.0,12.1398,12.1454,12.123,12.1342,132200.0
2006-06-30 10:05:00,21.63,21.67,21.62,21.65,179000.0,12.1342,12.1566,12.1286,12.1454,179000.0
2006-06-30 10:10:00,21.65,21.68,21.65,21.68,98600.0,12.1454,12.1623,12.1454,12.1623,98600.0
2006-06-30 10:15:00,21.68,21.68,21.64,21.65,107600.0,12.1623,12.1623,12.1398,12.1454,107600.0
2006-06-30 10:20:00,21.65,21.67,21.64,21.66,180800.0,12.1454,12.1566,12.1398,12.151,180800.0
2006-06-30 10:25:00,21.66,21.69,21.65,21.69,163600.0,12.151,12.1679,12.1454,12.1679,163600.0
2006-06-30 10:30:00,21.69,21.7,21.68,21.69,162000.0,12.1679,12.1735,12.1623,12.1679,162000.0
2006-06-30 10:35:00,21.69,21.69,21.68,21.68,97200.0,12.1679,12.1679,12.1623,12.1623,97200.0
2006-06-30 10:40:00,21.69,21.7,21.68,21.7,146600.0,12.1679,12.1735,12.1623,12.1735,146600.0
2006-06-30 10:45:00,21.69,21.72,21.68,21.71,230400.0,12.1679,12.1847,12.1623,12.1791,230400.0
2006-06-30 10:50:00,21.71,21.72,21.7,21.71,169600.0,12.1791,12.1847,12.1735,12.1791,169600.0
2006-06-30 10:55:00,21.71,21.73,21.71,21.73,190000.0,12.1791,12.1903,12.1791,12.1903,190000.0
2006-06-30 11:00:00,21.73,21.74,21.73,21.74,122400.0,12.1903,12.1959,12.1903,12.1959,122400.0
2006-06-30 11:05:00,21.74,21.74,21.73,21.73,133400.0,12.1959,12.1959,12.1903,12.1903,133400.0
2006-06-30 11:10:00,21.73,21.74,21.72,21.73,144200.0,12.1903,12.1959,12.1847,12.1903,144200.0
2006-06-30 11:15:00,21.73,21.73,21.7,21.71,151400.0,12.1903,12.1903,12.1735,12.1791,151400.0
2006-06-30 11:20:00,21.71,21.71,21.67,21.67,182600.0,12.1791,12.1791,12.1566,12.1566,182600.0
2006-06-30 11:25:00,21.67,21.68,21.61,21.62,308000.0,12.1566,12.1623,12.123,12.1286,308000.0
2006-06-30 11:30:00,21.61,21.63,21.57,21.62,389800.0,12.123,12.1342,12.1006,12.1286,389800.0
2006-06-30 11:35:00,21.62,21.64,21.61,21.63,119600.0,12.1286,12.1398,12.123,12.1342,119600.0
2006-06-30 11:40:00,21.63,21.65,21.63,21.65,54400.0,12.1342,12.1454,12.1342,12.1454,54400.0
2006-06-30 11:45:00,21.65,21.66,21.65,21.65,80200.0,12.1454,12.151,12.1454,12.1454,80200.0
2006-06-30 11:50:00,21.65,21.67,21.65,21.67,44200.0,12.1454,12.1566,12.1454,12.1566,44200.0
2006-06-30 11:55:00,21.67,21.67,21.66,21.67,31800.0,12.1566,12.1566,12.151,12.1566,31800.0
2006-06-30 12:00:00,21.67,21.68,21.67,21.67,47400.0,12.1566,12.1623,12.1566,12.1566,47400.0
2006-06-30 12:05:00,21.67,21.67,21.65,21.66,64200.0,12.1566,12.1566,12.1454,12.151,64200.0
2006-06-30 12:10:00,21.67,21.67,21.65,21.66,44000.0,12.1566,12.1566,12.1454,12.151,44000.0
2006-06-30 12:15:00,21.66,21.66,21.65,21.65,35200.0,12.151,12.151,12.1454,12.1454,35200.0
2006-06-30 12:20:00,21.65,21.66,21.64,21.66,92000.0,12.1454,12.151,12.1398,12.151,92000.0
2006-06-30 12:25:00,21.66,21.67,21.66,21.67,48800.0,12.151,12.1566,12.151,12.1566,48800.0
2006-06-30 12:30:00,21.67,21.67,21.64,21.64,120400.0,12.1566,12.1566,12.1398,12.1398,120400.0
2006-06-30 12:35:00,21.63,21.64,21.63,21.64,103400.0,12.1342,12.1398,12.1342,12.1398,103400.0
2006-06-30 12:40:00,21.64,21.65,21.63,21.64,47800.0,12.1398,12.1454,12.1342,12.1398,47800.0
2006-06-30 12:45:00,21.64,21.64,21.63,21.63,60600.0,12.1398,12.1398,12.1342,12.1342,60600.0
2006-06-30 12:50:00,21.63,21.63,21.62,21.62,40400.0,12.1342,12.1342,12.1286,12.1286,40400.0
2006-06-30 12:55:00,21.62,21.63,21.62,21.63,38800.0,12.1286,12.1342,12.1286,12.1342,38800.0
2006-06-30 13:00:00,21.63,21.64,21.63,21.64,52600.0,12.1342,12.1398,12.1342,12.1398,52600.0
2006-06-30 13:05:00,21.64,21.67,21.64,21.66,91000.0,12.1398,12.1566,12.1398,12.151,91000.0
2006-06-30 13:10:00,21.66,21.66,21.64,21.64,48200.0,12.151,12.151,12.1398,12.1398,48200.0
2006-06-30 13:15:00,21.64,21.64,21.62,21.63,88600.0,12.1398,12.1398,12.1286,12.1342,88600.0
2006-06-30 13:20:00,21.63,21.64,21.63,21.64,93800.0,12.1342,12.1398,12.1342,12.1398,93800.0
2006-06-30 13:25:00,21.64,21.65,21.64,21.64,43400.0,12.1398,12.1454,12.1398,12.1398,43400.0
2006-06-30 13:30:00,21.64,21.64,21.63,21.63,83200.0,12.1398,12.1398,12.1342,12.1342,83200.0
2006-06-30 13:35:00,21.63,21.63,21.61,21.62,57600.0,12.1342,12.1342,12.123,12.1286,57600.0
2006-06-30 13:40:00,21.62,21.63,21.62,21.63,77200.0,12.1286,12.1342,12.1286,12.1342,77200.0
2006-06-30 13:45:00,21.63,21.64,21.62,21.64,102400.0,12.1342,12.1398,12.1286,12.1398,102400.0
2006-06-30 13:50:00,21.65,21.67,21.64,21.66,194400.0,12.1454,12.1566,12.1398,12.151,194400.0
2006-06-30 13:55:00,21.66,21.68,21.66,21.68,84800.0,12.151,12.1623,12.151,12.1623,84800.0
2006-06-30 14:00:00,21.68,21.69,21.67,21.68,380000.0,12.1623,12.1679,12.1566,12.1623,380000.0
2006-06-30 14:05:00,21.68,21.69,21.68,21.68,137800.0,12.1623,12.1679,12.1623,12.1623,137800.0
2006-06-30 14:10:00,21.68,21.68,21.68,21.68,82800.0,12.1623,12.1623,12.1623,12.1623,82800.0
2006-06-30 14:15:00,21.68,21.68,21.68,21.68,111200.0,12.1623,12.1623,12.1623,12.1623,111200.0
2006-06-30 14:20:00,21.68,21.7,21.68,21.7,103600.0,12.1623,12.1735,12.1623,12.1735,103600.0
2006-06-30 14:25:00,21.71,21.71,21.7,21.7,138200.0,12.1791,12.1791,12.1735,12.1735,138200.0
2006-06-30 14:30:00,21.7,21.7,21.69,21.69,93000.0,12.1735,12.1735,12.1679,12.1679,93000.0
2006-06-30 14:35:00,21.69,21.72,21.69,21.71,182400.0,12.1679,12.1847,12.1679,12.1791,182400.0
2006-06-30 14:40:00,21.71,21.72,21.71,21.71,98200.0,12.1791,12.1847,12.1791,12.1791,98200.0
2006-06-30 14:45:00,21.72,21.73,21.7,21.7,153600.0,12.1847,12.1903,12.1735,12.1735,153600.0
2006-06-30 14:50:00,21.7,21.72,21.7,21.72,131400.0,12.1735,12.1847,12.1735,12.1847,131400.0
2006-06-30 14:55:00,21.72,21.73,21.71,21.73,148000.0,12.1847,12.1903,12.1791,12.1903,148000.0
2006-06-30 15:00:00,21.72,21.73,21.72,21.72,137200.0,12.1847,12.1903,12.1847,12.1847,137200.0
2006-06-30 15:05:00,21.72,21.74,21.72,21.74,151600.0,12.1847,12.1959,12.1847,12.1959,151600.0
2006-06-30 15:10:00,21.73,21.75,21.72,21.74,173200.0,12.1903,12.2015,12.1847,12.1959,173200.0
2006-06-30 15:15:00,21.74,21.74,21.71,21.71,183600.0,12.1959,12.1959,12.1791,12.1791,183600.0
2006-06-30 15:20:00,21.72,21.72,21.7,21.71,176600.0,12.1847,12.1847,12.1735,12.1791,176600.0
2006-06-30 15:25:00,21.7,21.71,21.67,21.67,245000.0,12.1735,12.1791,12.1566,12.1566,245000.0
2006-06-30 15:30:00,21.67,21.67,21.63,21.64,235200.0,12.1566,12.1566,12.1342,12.1398,235200.0
2006-06-30 15:35:00,21.64,21.66,21.61,21.63,312400.0,12.1398,12.151,12.123,12.1342,312400.0
2006-06-30 15:40:00,21.63,21.63,21.59,21.59,394800.0,12.1342,12.1342,12.1118,12.1118,394800.0
2006-06-30 15:45:00,21.59,21.6,21.58,21.59,381200.0,12.1118,12.1174,12.1062,12.1118,381200.0
2006-06-30 15:50:00,21.59,21.6,21.57,21.59,610400.0,12.1118,12.1174,12.1006,12.1118,610400.0
2006-06-30 15:55:00,21.59,21.6,21.56,21.58,1085200.0,12.1118,12.1174,12.0949,12.1062,1085200.0
2006-07-03 09:30:00,21.6,21.63,21.56,21.56,331600.0,12.1174,12.1342,12.0949,12.0949,331600.0
2006-07-03 09:35:00,21.56,21.61,21.56,21.6,178400.0,12.0949,12.123,12.0949,12.1174,178400.0
2006-07-03 09:40:00,21.6,21.6,21.56,21.58,116600.0,12.1174,12.1174,12.0949,12.1062,116600.0
2006-07-03 09:45:00,21.58,21.6,21.56,21.59,112600.0,12.1062,12.1174,12.0949,12.1118,112600.0
2006-07-03 09:50:00,21.59,21.59,21.56,21.57,66200.0,12.1118,12.1118,12.0949,12.1006,66200.0
2006-07-03 09:55:00,21.57,21.59,21.57,21.59,129600.0,12.1006,12.1118,12.1006,12.1118,129600.0
2006-07-03 10:00:00,21.59,21.6,21.59,21.6,87800.0,12.1118,12.1174,12.1118,12.1174,87800.0
2006-07-03 10:05:00,21.6,21.6,21.59,21.6,98800.0,12.1174,12.1174,12.1118,12.1174,98800.0
2006-07-03 10:10:00,21.6,21.63,21.6,21.63,98000.0,12.1174,12.1342,12.1174,12.1342,98000.0
2006-07-03 10:15:00,21.63,21.64,21.62,21.63,124000.0,12.1342,12.1398,12.1286,12.1342,124000.0
2006-07-03 10:20:00,21.63,21.63,21.63,21.63,78400.0,12.1342,12.1342,12.1342,12.1342,78400.0
2006-07-03 10:25:00,21.63,21.63,21.62,21.63,95600.0,12.1342,12.1342,12.1286,12.1342,95600.0
2006-07-03 10:30:00,21.62,21.64,21.61,21.64,188600.0,12.1286,12.1398,12.123,12.1398,188600.0
2006-07-03 10:35:00,21.63,21.65,21.63,21.64,135800.0,12.1342,12.1454,12.1342,12.1398,135800.0
2006-07-03 10:40:00,21.64,21.65,21.64,21.64,62800.0,12.1398,12.1454,12.1398,12.1398,62800.0
2006-07-03 10:45:00,21.64,21.67,21.64,21.65,133600.0,12.1398,12.1566,12.1398,12.1454,133600.0
2006-07-03 10:50:00,21.65,21.67,21.64,21.64,145600.0,12.1454,12.1566,12.1398,12.1398,145600.0
2006-07-03 10:55:00,21.64,21.66,21.64,21.65,93800.0,12.1398,12.151,12.1398,12.1454,93800.0
2006-07-03 11:00:00,21.65,21.67,21.65,21.65,48600.0,12.1454,12.1566,12.1454,12.1454,48600.0
2006-07-03 11:05:00,21.65,21.67,21.65,21.67,151800.0,12.1454,12.1566,12.1454,12.1566,151800.0
2006-07-03 11:10:00,21.67,21.68,21.67,21.68,93000.0,12.1566,12.1623,12.1566,12.1623,93000.0
2006-07-03 11:15:00,21.68,21.71,21.68,21.7,147000.0,12.1623,12.1791,12.1623,12.1735,147000.0
2006-07-03 11:20:00,21.7,21.71,21.68,21.69,120800.0,12.1735,12.1791,12.1623,12.1679,120800.0
2006-07-03 11:25:00,21.69,21.7,21.69,21.69,72600.0,12.1679,12.1735,12.1679,12.1679,72600.0
2006-07-03 11:30:00,21.7,21.7,21.69,21.7,125600.0,12.1735,12.1735,12.1679,12.1735,125600.0
2006-07-03 11:35:00,21.7,21.71,21.68,21.68,82800.0,12.1735,12.1791,12.1623,12.1623,82800.0
2006-07-03 11:40:00,21.68,21.69,21.68,21.68,127400.0,12.1623,12.1679,12.1623,12.1623,127400.0
2006-07-03 11:45:00,21.68,21.7,21.68,21.68,44400.0,12.1623,12.1735,12.1623,12.1623,44400.0
2006-07-03 11:50:00,21.68,21.7,21.68,21.68,45200.0,12.1623,12.1735,12.1623,12.1623,45200.0
2006-07-03 11:55:00,21.68,21.69,21.68,21.68,29600.0,12.1623,12.1679,12.1623,12.1623,29600.0
2006-07-03 12:00:00,21.68,21.7,21.68,21.68,74200.0,12.1623,12.1735,12.1623,12.1623,74200.0
2006-07-03 12:05:00,21.68,21.69,21.67,21.68,118200.0,12.1623,12.1679,12.1566,12.1623,118200.0
2006-07-03 12:10:00,21.68,21.68,21.67,21.68,63200.0,12.1623,12.1623,12.1566,12.1623,63200.0
2006-07-03 12:15:00,21.68,21.68,21.67,21.68,57800.0,12.1623,12.1623,12.1566,12.1623,57800.0
2006-07-03 12:20:00,21.67,21.68,21.65,21.66,109200.0,12.1566,12.1623,12.1454,12.151,109200.0
2006-07-03 12:25:00,21.66,21.67,21.65,21.67,102400.0,12.151,12.1566,12.1454,12.1566,102400.0
2006-07-03 12:30:00,21.67,21.69,21.66,21.68,110000.0,12.1566,12.1679,12.151,12.1623,110000.0
2006-07-03 12:35:00,21.68,21.68,21.68,21.68,80200.0,12.1623,12.1623,12.1623,12.1623,80200.0
2006-07-03 12:40:00,21.68,21.71,21.68,21.7,94400.0,12.1623,12.1791,12.1623,12.1735,94400.0
2006-07-03 12:45:00,21.7,21.71,21.7,21.7,166000.0,12.1735,12.1791,12.1735,12.1735,166000.0
2006-07-03 12:50:00,21.7,21.72,21.7,21.71,201800.0,12.1735,12.1847,12.1735,12.1791,201800.0
2006-07-03 12:55:00,21.72,21.73,21.68,21.7,244600.0,12.1847,12.1903,12.1623,12.1735,244600.0
2006-07-03 13:00:00,21.7,21.7,21.68,21.68,173000.0,12.1735,12.1735,12.1623,12.1623,173000.0
2006-07-03 13:05:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:15:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:25:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:35:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:45:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:55:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:05:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:15:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:25:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:35:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:45:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:55:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:05:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:15:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:25:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:35:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:45:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:55:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-05 09:30:00,21.6,21.68,21.59,21.66,474800.0,12.1174,12.1623,12.1118,12.151,474800.0
2006-07-05 09:35:00,21.65,21.67,21.63,21.67,170600.0,12.1454,12.1566,12.1342,12.1566,170600.0
2006-07-05 09:40:00,21.67,21.67,21.64,21.65,106000.0,12.1566,12.1566,12.1398,12.1454,106000.0
2006-07-05 09:45:00,21.64,21.65,21.61,21.64,179200.0,12.1398,12.1454,12.123,12.1398,179200.0
2006-07-05 09:50:00,21.63,21.64,21.61,21.63,141000.0,12.1342,12.1398,12.123,12.1342,141000.0
2006-07-05 09:55:00,21.63,21.64,21.6,21.64,150600.0,12.1342,12.1398,12.1174,12.1398,150600.0
2006-07-05 10:00:00,21.64,21.67,21.61,21.66,321200.0,12.1398,12.1566,12.123,12.151,321200.0
2006-07-05 10:05:00,21.66,21.66,21.61,21.62,196800.0,12.151,12.151,12.123,12.1286,196800.0
2006-07-05 10:10:00,21.62,21.63,21.61,21.63,103600.0,12.1286,12.1342,12.123,12.1342,103600.0
2006-07-05 10:15:00,21.63,21.65,21.61,21.63,142000.0,12.1342,12.1454,12.123,12.1342,142000.0
2006-07-05 10:20:00,21.63,21.63,21.61,21.63,99200.0,12.1342,12.1342,12.123,12.1342,99200.0
2006-07-05 10:25:00,21.61,21.63,21.61,21.62,161600.0,12.123,12.1342,12.123,12.1286,161600.0
2006-07-05 10:30:00,21.62,21.63,21.58,21.59,151000.0,12.1286,12.1342,12.1062,12.1118,151000.0
2006-07-05 10:35:00,21.59,21.6,21.57,21.57,135200.0,12.1118,12.1174,12.1006,12.1006,135200.0
2006-07-05 10:40:00,21.57,21.57,21.53,21.53,161400.0,12.1006,12.1006,12.0781,12.0781,161400.0
2006-07-05 10:45:00,21.53,21.53,21.5,21.5,188200.0,12.0781,12.0781,12.0613,12.0613,188200.0
2006-07-05 10:50:00,21.5,21.5,21.48,21.49,218600.0,12.0613,12.0613,12.0501,12.0557,218600.0
2006-07-05 10:55:00,21.49,21.49,21.47,21.49,167800.0,12.0557,12.0557,12.0445,12.0557,167800.0
2006-07-05 11:00:00,21.48,21.5,21.48,21.49,143200.0,12.0501,12.0613,12.0501,12.0557,143200.0
2006-07-05 11:05:00,21.49,21.51,21.48,21.5,71600.0,12.0557,12.0669,12.0501,12.0613,71600.0
2006-07-05 11:10:00,21.5,21.51,21.49,21.49,63600.0,12.0613,12.0669,12.0557,12.0557,63600.0
2006-07-05 11:15:00,21.49,21.51,21.48,21.5,119800.0,12.0557,12.0669,12.0501,12.0613,119800.0
2006-07-05 11:20:00,21.49,21.5,21.49,21.5,100800.0,12.0557,12.0613,12.0557,12.0613,100800.0
2006-07-05 11:25:00,21.49,21.5,21.49,21.49,85600.0,12.0557,12.0613,12.0557,12.0557,85600.0
2006-07-05 11:30:00,21.49,21.5,21.49,21.5,148600.0,12.0557,12.0613,12.0557,12.0613,148600.0
2006-07-05 11:35:00,21.5,21.5,21.49,21.5,87000.0,12.0613,12.0613,12.0557,12.0613,87000.0
2006-07-05 11:40:00,21.49,21.51,21.48,21.49,195600.0,12.0557,12.0669,12.0501,12.0557,195600.0
2006-07-05 11:45:00,21.49,21.49,21.48,21.48,80600.0,12.0557,12.0557,12.0501,12.0501,80600.0
2006-07-05 11:50:00,21.48,21.49,21.48,21.49,70400.0,12.0501,12.0557,12.0501,12.0557,70400.0
2006-07-05 11:55:00,21.48,21.49,21.48,21.48,85400.0,12.0501,12.0557,12.0501,12.0501,85400.0
2006-07-05 12:00:00,21.48,21.49,21.48,21.48,62200.0,12.0501,12.0557,12.0501,12.0501,62200.0
2006-07-05 12:05:00,21.48,21.49,21.48,21.48,68400.0,12.0501,12.0557,12.0501,12.0501,68400.0
2006-07-05 12:10:00,21.47,21.48,21.46,21.46,68600.0,12.0445,12.0501,12.0388,12.0388,68600.0
2006-07-05 12:15:00,21.46,21.46,21.45,21.45,88000.0,12.0388,12.0388,12.0332,12.0332,88000.0
2006-07-05 12:20:00,21.45,21.45,21.43,21.44,69000.0,12.0332,12.0332,12.022,12.0276,69000.0
2006-07-05 12:25:00,21.44,21.45,21.43,21.45,64600.0,12.0276,12.0332,12.022,12.0332,64600.0
2006-07-05 12:30:00,21.44,21.46,21.43,21.43,64200.0,12.0276,12.0388,12.022,12.022,64200.0
2006-07-05 12:35:00,21.44,21.45,21.43,21.43,99600.0,12.0276,12.0332,12.022,12.022,99600.0
2006-07-05 12:40:00,21.43,21.45,21.42,21.45,201600.0,12.022,12.0332,12.0164,12.0332,201600.0
2006-07-05 12:45:00,21.45,21.47,21.45,21.45,51000.0,12.0332,12.0445,12.0332,12.0332,51000.0
2006-07-05 12:50:00,21.45,21.46,21.45,21.46,57000.0,12.0332,12.0388,12.0332,12.0388,57000.0
2006-07-05 12:55:00,21.46,21.47,21.46,21.46,131800.0,12.0388,12.0445,12.0388,12.0388,131800.0
2006-07-05 13:00:00,21.46,21.47,21.46,21.46,53200.0,12.0388,12.0445,12.0388,12.0388,53200.0
2006-07-05 13:05:00,21.46,21.47,21.45,21.47,73200.0,12.0388,12.0445,12.0332,12.0445,73200.0
2006-07-05 13:10:00,21.46,21.49,21.46,21.49,86600.0,12.0388,12.0557,12.0388,12.0557,86600.0
2006-07-05 13:15:00,21.48,21.48,21.47,21.47,57400.0,12.0501,12.0501,12.0445,12.0445,57400.0
2006-07-05 13:20:00,21.47,21.48,21.46,21.46,107600.0,12.0445,12.0501,12.0388,12.0388,107600.0
2006-07-05 13:25:00,21.46,21.49,21.46,21.48,89600.0,12.0388,12.0557,12.0388,12.0501,89600.0
2006-07-05 13:30:00,21.47,21.5,21.47,21.48,80000.0,12.0445,12.0613,12.0445,12.0501,80000.0
2006-07-05 13:35:00,21.48,21.5,21.47,21.49,75000.0,12.0501,12.0613,12.0445,12.0557,75000.0
2006-07-05 13:40:00,21.49,21.5,21.49,21.49,116400.0,12.0557,12.0613,12.0557,12.0557,116400.0
2006-07-05 13:45:00,21.5,21.5,21.48,21.48,94800.0,12.0613,12.0613,12.0501,12.0501,94800.0
2006-07-05 13:50:00,21.48,21.5,21.48,21.5,71000.0,12.0501,12.0613,12.0501,12.0613,71000.0
2006-07-05 13:55:00,21.5,21.5,21.48,21.48,98000.0,12.0613,12.0613,12.0501,12.0501,98000.0
2006-07-05 14:00:00,21.48,21.5,21.48,21.49,54600.0,12.0501,12.0613,12.0501,12.0557,54600.0
2006-07-05 14:05:00,21.49,21.5,21.49,21.5,60000.0,12.0557,12.0613,12.0557,12.0613,60000.0
2006-07-05 14:10:00,21.49,21.5,21.48,21.5,74400.0,12.0557,12.0613,12.0501,12.0613,74400.0
2006-07-05 14:15:00,21.5,21.52,21.5,21.5,138800.0,12.0613,12.0725,12.0613,12.0613,138800.0
2006-07-05 14:20:00,21.5,21.54,21.49,21.53,166200.0,12.0613,12.0837,12.0557,12.0781,166200.0
2006-07-05 14:25:00,21.53,21.53,21.52,21.52,48000.0,12.0781,12.0781,12.0725,12.0725,48000.0
2006-07-05 14:30:00,21.53,21.54,21.52,21.54,113400.0,12.0781,12.0837,12.0725,12.0837,113400.0
2006-07-05 14:35:00,21.54,21.56,21.52,21.54,176800.0,12.0837,12.0949,12.0725,12.0837,176800.0
2006-07-05 14:40:00,21.54,21.56,21.52,21.52,60000.0,12.0837,12.0949,12.0725,12.0725,60000.0
2006-07-05 14:45:00,21.52,21.53,21.51,21.52,111400.0,12.0725,12.0781,12.0669,12.0725,111400.0
2006-07-05 14:50:00,21.51,21.53,21.5,21.52,100200.0,12.0669,12.0781,12.0613,12.0725,100200.0
2006-07-05 14:55:00,21.52,21.53,21.51,21.52,89400.0,12.0725,12.0781,12.0669,12.0725,89400.0
2006-07-05 15:00:00,21.52,21.53,21.51,21.52,101800.0,12.0725,12.0781,12.0669,12.0725,101800.0
2006-07-05 15:05:00,21.52,21.52,21.49,21.49,152200.0,12.0725,12.0725,12.0557,12.0557,152200.0
2006-07-05 15:10:00,21.49,21.49,21.47,21.48,122200.0,12.0557,12.0557,12.0445,12.0501,122200.0
2006-07-05 15:15:00,21.48,21.48,21.46,21.46,187800.0,12.0501,12.0501,12.0388,12.0388,187800.0
2006-07-05 15:20:00,21.46,21.48,21.46,21.48,132200.0,12.0388,12.0501,12.0388,12.0501,132200.0
2006-07-05 15:25:00,21.48,21.5,21.48,21.49,194200.0,12.0501,12.0613,12.0501,12.0557,194200.0
2006-07-05 15:30:00,21.49,21.49,21.47,21.48,237600.0,12.0557,12.0557,12.0445,12.0501,237600.0
2006-07-05 15:35:00,21.48,21.49,21.47,21.48,145400.0,12.0501,12.0557,12.0445,12.0501,145400.0
2006-07-05 15:40:00,21.48,21.48,21.47,21.47,162000.0,12.0501,12.0501,12.0445,12.0445,162000.0
2006-07-05 15:45:00,21.48,21.5,21.47,21.5,319800.0,12.0501,12.0613,12.0445,12.0613,319800.0
2006-07-05 15:50:00,21.5,21.5,21.49,21.5,322200.0,12.0613,12.0613,12.0557,12.0613,322200.0
2006-07-05 15:55:00,21.5,21.52,21.5,21.5,334800.0,12.0613,12.0725,12.0613,12.0613,334800.0
2006-07-06 09:30:00,21.59,21.6,21.52,21.56,273200.0,12.1118,12.1174,12.0725,12.0949,273200.0
2006-07-06 09:35:00,21.56,21.59,21.53,21.58,68000.0,12.0949,12.1118,12.0781,12.1062,68000.0
2006-07-06 09:40:00,21.58,21.6,21.54,21.57,62600.0,12.1062,12.1174,12.0837,12.1006,62600.0
2006-07-06 09:45:00,21.57,21.64,21.57,21.64,158000.0,12.1006,12.1398,12.1006,12.1398,158000.0
2006-07-06 09:50:00,21.64,21.67,21.63,21.67,192400.0,12.1398,12.1566,12.1342,12.1566,192400.0
2006-07-06 09:55:00,21.68,21.68,21.65,21.66,263400.0,12.1623,12.1623,12.1454,12.151,263400.0
2006-07-06 10:00:00,21.66,21.67,21.65,21.66,170200.0,12.151,12.1566,12.1454,12.151,170200.0
2006-07-06 10:05:00,21.67,21.68,21.66,21.67,194600.0,12.1566,12.1623,12.151,12.1566,194600.0
2006-07-06 10:10:00,21.67,21.67,21.64,21.65,72200.0,12.1566,12.1566,12.1398,12.1454,72200.0
2006-07-06 10:15:00,21.65,21.67,21.65,21.67,74400.0,12.1454,12.1566,12.1454,12.1566,74400.0
2006-07-06 10:20:00,21.67,21.72,21.67,21.71,84800.0,12.1566,12.1847,12.1566,12.1791,84800.0
2006-07-06 10:25:00,21.71,21.72,21.7,21.72,79200.0,12.1791,12.1847,12.1735,12.1847,79200.0
2006-07-06 10:30:00,21.71,21.73,21.71,21.72,130800.0,12.1791,12.1903,12.1791,12.1847,130800.0
2006-07-06 10:35:00,21.72,21.74,21.71,21.74,152600.0,12.1847,12.1959,12.1791,12.1959,152600.0
2006-07-06 10:40:00,21.74,21.75,21.74,21.75,208800.0,12.1959,12.2015,12.1959,12.2015,208800.0
2006-07-06 10:45:00,21.74,21.76,21.74,21.75,276400.0,12.1959,12.2071,12.1959,12.2015,276400.0
2006-07-06 10:50:00,21.75,21.78,21.75,21.77,208200.0,12.2015,12.2184,12.2015,12.2127,208200.0
2006-07-06 10:55:00,21.77,21.79,21.75,21.75,330800.0,12.2127,12.224,12.2015,12.2015,330800.0
2006-07-06 11:00:00,21.76,21.78,21.75,21.77,140800.0,12.2071,12.2184,12.2015,12.2127,140800.0
2006-07-06 11:05:00,21.77,21.77,21.75,21.76,107000.0,12.2127,12.2127,12.2015,12.2071,107000.0
2006-07-06 11:10:00,21.76,21.8,21.76,21.79,183800.0,12.2071,12.2296,12.2071,12.224,183800.0
2006-07-06 11:15:00,21.8,21.8,21.78,21.78,89200.0,12.2296,12.2296,12.2184,12.2184,89200.0
2006-07-06 11:20:00,21.78,21.78,21.75,21.77,77200.0,12.2184,12.2184,12.2015,12.2127,77200.0
2006-07-06 11:25:00,21.77,21.78,21.76,21.77,70000.0,12.2127,12.2184,12.2071,12.2127,70000.0
2006-07-06 11:30:00,21.77,21.79,21.75,21.76,167600.0,12.2127,12.224,12.2015,12.2071,167600.0
2006-07-06 11:35:00,21.77,21.77,21.75,21.76,87000.0,12.2127,12.2127,12.2015,12.2071,87000.0
2006-07-06 11:40:00,21.76,21.78,21.76,21.77,76600.0,12.2071,12.2184,12.2071,12.2127,76600.0
2006-07-06 11:45:00,21.78,21.78,21.76,21.77,68400.0,12.2184,12.2184,12.2071,12.2127,68400.0
2006-07-06 11:50:00,21.77,21.77,21.75,21.76,94800.0,12.2127,12.2127,12.2015,12.2071,94800.0
2006-07-06 11:55:00,21.76,21.77,21.75,21.77,85000.0,12.2071,12.2127,12.2015,12.2127,85000.0
2006-07-06 12:00:00,21.77,21.77,21.75,21.76,45800.0,12.2127,12.2127,12.2015,12.2071,45800.0
2006-07-06 12:05:00,21.75,21.76,21.74,21.75,131800.0,12.2015,12.2071,12.1959,12.2015,131800.0
2006-07-06 12:10:00,21.75,21.76,21.72,21.74,85400.0,12.2015,12.2071,12.1847,12.1959,85400.0
2006-07-06 12:15:00,21.74,21.75,21.73,21.75,122400.0,12.1959,12.2015,12.1903,12.2015,122400.0
2006-07-06 12:20:00,21.74,21.75,21.72,21.73,144600.0,12.1959,12.2015,12.1847,12.1903,144600.0
2006-07-06 12:25:00,21.73,21.75,21.73,21.74,89800.0,12.1903,12.2015,12.1903,12.1959,89800.0
2006-07-06 12:30:00,21.74,21.74,21.73,21.74,47000.0,12.1959,12.1959,12.1903,12.1959,47000.0
2006-07-06 12:35:00,21.75,21.75,21.73,21.74,30400.0,12.2015,12.2015,12.1903,12.1959,30400.0
2006-07-06 12:40:00,21.74,21.75,21.73,21.75,30200.0,12.1959,12.2015,12.1903,12.2015,30200.0
2006-07-06 12:45:00,21.75,21.75,21.74,21.75,145400.0,12.2015,12.2015,12.1959,12.2015,145400.0
2006-07-06 12:50:00,21.75,21.76,21.75,21.76,94400.0,12.2015,12.2071,12.2015,12.2071,94400.0
2006-07-06 12:55:00,21.76,21.76,21.74,21.74,69800.0,12.2071,12.2071,12.1959,12.1959,69800.0
2006-07-06 13:00:00,21.74,21.75,21.73,21.73,130800.0,12.1959,12.2015,12.1903,12.1903,130800.0
2006-07-06 13:05:00,21.74,21.75,21.73,21.74,52400.0,12.1959,12.2015,12.1903,12.1959,52400.0
2006-07-06 13:10:00,21.74,21.74,21.73,21.74,58600.0,12.1959,12.1959,12.1903,12.1959,58600.0
2006-07-06 13:15:00,21.73,21.74,21.73,21.73,46200.0,12.1903,12.1959,12.1903,12.1903,46200.0
2006-07-06 13:20:00,21.74,21.74,21.72,21.73,28200.0,12.1959,12.1959,12.1847,12.1903,28200.0
2006-07-06 13:25:00,21.73,21.73,21.72,21.72,31000.0,12.1903,12.1903,12.1847,12.1847,31000.0
2006-07-06 13:30:00,21.71,21.72,21.71,21.71,21400.0,12.1791,12.1847,12.1791,12.1791,21400.0
2006-07-06 13:35:00,21.71,21.71,21.7,21.7,50400.0,12.1791,12.1791,12.1735,12.1735,50400.0
2006-07-06 13:40:00,21.7,21.72,21.7,21.71,66600.0,12.1735,12.1847,12.1735,12.1791,66600.0
2006-07-06 13:45:00,21.71,21.72,21.7,21.7,55400.0,12.1791,12.1847,12.1735,12.1735,55400.0
2006-07-06 13:50:00,21.7,21.71,21.7,21.7,44800.0,12.1735,12.1791,12.1735,12.1735,44800.0
2006-07-06 13:55:00,21.7,21.7,21.67,21.68,90200.0,12.1735,12.1735,12.1566,12.1623,90200.0
2006-07-06 14:00:00,21.67,21.71,21.67,21.7,146400.0,12.1566,12.1791,12.1566,12.1735,146400.0
2006-07-06 14:05:00,21.7,21.72,21.69,21.71,82600.0,12.1735,12.1847,12.1679,12.1791,82600.0
2006-07-06 14:10:00,21.71,21.71,21.69,21.71,81800.0,12.1791,12.1791,12.1679,12.1791,81800.0
2006-07-06 14:15:00,21.71,21.71,21.7,21.7,49400.0,12.1791,12.1791,12.1735,12.1735,49400.0
2006-07-06 14:20:00,21.7,21.71,21.68,21.7,52800.0,12.1735,12.1791,12.1623,12.1735,52800.0
2006-07-06 14:25:00,21.7,21.71,21.69,21.69,40000.0,12.1735,12.1791,12.1679,12.1679,40000.0
2006-07-06 14:30:00,21.69,21.7,21.66,21.67,75400.0,12.1679,12.1735,12.151,12.1566,75400.0
2006-07-06 14:35:00,21.67,21.69,21.67,21.68,53600.0,12.1566,12.1679,12.1566,12.1623,53600.0
2006-07-06 14:40:00,21.68,21.7,21.67,21.68,152800.0,12.1623,12.1735,12.1566,12.1623,152800.0
2006-07-06 14:45:00,21.68,21.68,21.68,21.68,44200.0,12.1623,12.1623,12.1623,12.1623,44200.0
2006-07-06 14:50:00,21.68,21.68,21.68,21.68,58200.0,12.1623,12.1623,12.1623,12.1623,58200.0
2006-07-06 14:55:00,21.68,21.7,21.68,21.68,70200.0,12.1623,12.1735,12.1623,12.1623,70200.0
2006-07-06 15:00:00,21.68,21.7,21.67,21.7,128000.0,12.1623,12.1735,12.1566,12.1735,128000.0
2006-07-06 15:05:00,21.7,21.72,21.7,21.7,75800.0,12.1735,12.1847,12.1735,12.1735,75800.0
2006-07-06 15:10:00,21.7,21.72,21.69,21.72,83400.0,12.1735,12.1847,12.1679,12.1847,83400.0
2006-07-06 15:15:00,21.72,21.72,21.7,21.71,61800.0,12.1847,12.1847,12.1735,12.1791,61800.0
2006-07-06 15:20:00,21.71,21.71,21.69,21.7,105800.0,12.1791,12.1791,12.1679,12.1735,105800.0
2006-07-06 15:25:00,21.7,21.7,21.67,21.67,109000.0,12.1735,12.1735,12.1566,12.1566,109000.0
2006-07-06 15:30:00,21.67,21.67,21.65,21.66,192600.0,12.1566,12.1566,12.1454,12.151,192600.0
2006-07-06 15:35:00,21.66,21.67,21.65,21.66,164200.0,12.151,12.1566,12.1454,12.151,164200.0
2006-07-06 15:40:00,21.66,21.66,21.64,21.64,269600.0,12.151,12.151,12.1398,12.1398,269600.0
2006-07-06 15:45:00,21.65,21.67,21.64,21.67,375000.0,12.1454,12.1566,12.1398,12.1566,375000.0
2006-07-06 15:50:00,21.67,21.7,21.67,21.7,397000.0,12.1566,12.1735,12.1566,12.1735,397000.0
2006-07-06 15:55:00,21.7,21.71,21.67,21.67,298800.0,12.1735,12.1791,12.1566,12.1566,298800.0
2006-07-07 09:30:00,21.61,21.74,21.6,21.64,190600.0,12.123,12.1959,12.1174,12.1398,190600.0
2006-07-07 09:35:00,21.63,21.65,21.6,21.65,122600.0,12.1342,12.1454,12.1174,12.1454,122600.0
2006-07-07 09:40:00,21.65,21.68,21.63,21.64,68000.0,12.1454,12.1623,12.1342,12.1398,68000.0
2006-07-07 09:45:00,21.64,21.67,21.63,21.63,108000.0,12.1398,12.1566,12.1342,12.1342,108000.0
2006-07-07 09:50:00,21.64,21.67,21.64,21.66,71000.0,12.1398,12.1566,12.1398,12.151,71000.0
2006-07-07 09:55:00,21.66,21.68,21.65,21.68,71800.0,12.151,12.1623,12.1454,12.1623,71800.0
2006-07-07 10:00:00,21.68,21.68,21.66,21.66,72400.0,12.1623,12.1623,12.151,12.151,72400.0
2006-07-07 10:05:00,21.67,21.72,21.66,21.72,100200.0,12.1566,12.1847,12.151,12.1847,100200.0
2006-07-07 10:10:00,21.72,21.75,21.7,21.73,100000.0,12.1847,12.2015,12.1735,12.1903,100000.0
2006-07-07 10:15:00,21.73,21.74,21.72,21.73,53000.0,12.1903,12.1959,12.1847,12.1903,53000.0
2006-07-07 10:20:00,21.72,21.73,21.69,21.7,54200.0,12.1847,12.1903,12.1679,12.1735,54200.0
2006-07-07 10:25:00,21.7,21.72,21.69,21.71,35200.0,12.1735,12.1847,12.1679,12.1791,35200.0
2006-07-07 10:30:00,21.7,21.71,21.68,21.68,41600.0,12.1735,12.1791,12.1623,12.1623,41600.0
2006-07-07 10:35:00,21.68,21.68,21.65,21.67,101400.0,12.1623,12.1623,12.1454,12.1566,101400.0
2006-07-07 10:40:00,21.66,21.68,21.66,21.68,51400.0,12.151,12.1623,12.151,12.1623,51400.0
2006-07-07 10:45:00,21.68,21.7,21.68,21.68,57800.0,12.1623,12.1735,12.1623,12.1623,57800.0
2006-07-07 10:50:00,21.68,21.68,21.67,21.68,57400.0,12.1623,12.1623,12.1566,12.1623,57400.0
2006-07-07 10:55:00,21.68,21.68,21.63,21.64,80000.0,12.1623,12.1623,12.1342,12.1398,80000.0
2006-07-07 11:00:00,21.64,21.65,21.63,21.65,148200.0,12.1398,12.1454,12.1342,12.1454,148200.0
2006-07-07 11:05:00,21.65,21.67,21.65,21.66,57800.0,12.1454,12.1566,12.1454,12.151,57800.0
2006-07-07 11:10:00,21.66,21.67,21.66,21.67,35400.0,12.151,12.1566,12.151,12.1566,35400.0
2006-07-07 11:15:00,21.67,21.67,21.66,21.67,39200.0,12.1566,12.1566,12.151,12.1566,39200.0
2006-07-07 11:20:00,21.66,21.67,21.65,21.65,49400.0,12.151,12.1566,12.1454,12.1454,49400.0
2006-07-07 11:25:00,21.65,21.66,21.65,21.65,36000.0,12.1454,12.151,12.1454,12.1454,36000.0
2006-07-07 11:30:00,21.65,21.68,21.65,21.67,170000.0,12.1454,12.1623,12.1454,12.1566,170000.0
2006-07-07 11:35:00,21.67,21.67,21.65,21.66,38800.0,12.1566,12.1566,12.1454,12.151,38800.0
2006-07-07 11:40:00,21.65,21.66,21.64,21.65,52600.0,12.1454,12.151,12.1398,12.1454,52600.0
2006-07-07 11:45:00,21.65,21.67,21.65,21.66,28600.0,12.1454,12.1566,12.1454,12.151,28600.0
2006-07-07 11:50:00,21.67,21.67,21.65,21.66,79400.0,12.1566,12.1566,12.1454,12.151,79400.0
2006-07-07 11:55:00,21.66,21.66,21.66,21.66,29400.0,12.151,12.151,12.151,12.151,29400.0
2006-07-07 12:00:00,21.66,21.66,21.65,21.66,35400.0,12.151,12.151,12.1454,12.151,35400.0
2006-07-07 12:05:00,21.66,21.66,21.66,21.66,29000.0,12.151,12.151,12.151,12.151,29000.0
2006-07-07 12:10:00,21.66,21.67,21.66,21.67,49400.0,12.151,12.1566,12.151,12.1566,49400.0
2006-07-07 12:15:00,21.67,21.68,21.66,21.66,51000.0,12.1566,12.1623,12.151,12.151,51000.0
2006-07-07 12:20:00,21.66,21.68,21.66,21.68,59600.0,12.151,12.1623,12.151,12.1623,59600.0
2006-07-07 12:25:00,21.68,21.68,21.67,21.67,34800.0,12.1623,12.1623,12.1566,12.1566,34800.0
2006-07-07 12:30:00,21.67,21.68,21.67,21.68,34400.0,12.1566,12.1623,12.1566,12.1623,34400.0
2006-07-07 12:35:00,21.68,21.68,21.67,21.68,28000.0,12.1623,12.1623,12.1566,12.1623,28000.0
2006-07-07 12:40:00,21.68,21.68,21.67,21.68,25400.0,12.1623,12.1623,12.1566,12.1623,25400.0
2006-07-07 12:45:00,21.68,21.68,21.67,21.68,18800.0,12.1623,12.1623,12.1566,12.1623,18800.0
2006-07-07 12:50:00,21.68,21.68,21.67,21.68,11000.0,12.1623,12.1623,12.1566,12.1623,11000.0
2006-07-07 12:55:00,21.68,21.68,21.64,21.65,75800.0,12.1623,12.1623,12.1398,12.1454,75800.0
2006-07-07 13:00:00,21.65,21.66,21.64,21.64,58600.0,12.1454,12.151,12.1398,12.1398,58600.0
2006-07-07 13:05:00,21.63,21.66,21.63,21.66,68400.0,12.1342,12.151,12.1342,12.151,68400.0
2006-07-07 13:10:00,21.66,21.66,21.63,21.64,108000.0,12.151,12.151,12.1342,12.1398,108000.0
2006-07-07 13:15:00,21.64,21.64,21.6,21.62,79400.0,12.1398,12.1398,12.1174,12.1286,79400.0
2006-07-07 13:20:00,21.61,21.63,21.61,21.61,30600.0,12.123,12.1342,12.123,12.123,30600.0
2006-07-07 13:25:00,21.62,21.64,21.61,21.64,47400.0,12.1286,12.1398,12.123,12.1398,47400.0
2006-07-07 13:30:00,21.63,21.63,21.61,21.62,30400.0,12.1342,12.1342,12.123,12.1286,30400.0
2006-07-07 13:35:00,21.62,21.64,21.61,21.62,42600.0,12.1286,12.1398,12.123,12.1286,42600.0
2006-07-07 13:40:00,21.62,21.64,21.61,21.64,28800.0,12.1286,12.1398,12.123,12.1398,28800.0
2006-07-07 13:45:00,21.64,21.65,21.63,21.64,47000.0,12.1398,12.1454,12.1342,12.1398,47000.0
2006-07-07 13:50:00,21.63,21.65,21.63,21.65,74400.0,12.1342,12.1454,12.1342,12.1454,74400.0
2006-07-07 13:55:00,21.65,21.68,21.65,21.67,83600.0,12.1454,12.1623,12.1454,12.1566,83600.0
2006-07-07 14:00:00,21.68,21.68,21.66,21.68,58400.0,12.1623,12.1623,12.151,12.1623,58400.0
2006-07-07 14:05:00,21.68,21.68,21.66,21.67,40200.0,12.1623,12.1623,12.151,12.1566,40200.0
2006-07-07 14:10:00,21.67,21.68,21.67,21.67,33000.0,12.1566,12.1623,12.1566,12.1566,33000.0
2006-07-07 14:15:00,21.67,21.68,21.65,21.65,59200.0,12.1566,12.1623,12.1454,12.1454,59200.0
2006-07-07 14:20:00,21.65,21.68,21.65,21.67,37400.0,12.1454,12.1623,12.1454,12.1566,37400.0
2006-07-07 14:25:00,21.67,21.68,21.67,21.68,12800.0,12.1566,12.1623,12.1566,12.1623,12800.0
2006-07-07 14:30:00,21.67,21.68,21.66,21.67,67200.0,12.1566,12.1623,12.151,12.1566,67200.0
2006-07-07 14:35:00,21.68,21.68,21.65,21.65,153200.0,12.1623,12.1623,12.1454,12.1454,153200.0
2006-07-07 14:40:00,21.65,21.65,21.61,21.62,100400.0,12.1454,12.1454,12.123,12.1286,100400.0
2006-07-07 14:45:00,21.62,21.63,21.6,21.61,56800.0,12.1286,12.1342,12.1174,12.123,56800.0
2006-07-07 14:50:00,21.61,21.61,21.6,21.6,65200.0,12.123,12.123,12.1174,12.1174,65200.0
2006-07-07 14:55:00,21.6,21.61,21.58,21.58,91400.0,12.1174,12.123,12.1062,12.1062,91400.0
2006-07-07 15:00:00,21.58,21.58,21.56,21.58,59600.0,12.1062,12.1062,12.0949,12.1062,59600.0
2006-07-07 15:05:00,21.58,21.58,21.57,21.58,92200.0,12.1062,12.1062,12.1006,12.1062,92200.0
2006-07-07 15:10:00,21.58,21.59,21.56,21.58,88200.0,12.1062,12.1118,12.0949,12.1062,88200.0
2006-07-07 15:15:00,21.58,21.6,21.57,21.57,94400.0,12.1062,12.1174,12.1006,12.1006,94400.0
2006-07-07 15:20:00,21.58,21.58,21.56,21.58,132000.0,12.1062,12.1062,12.0949,12.1062,132000.0
2006-07-07 15:25:00,21.58,21.59,21.57,21.59,85000.0,12.1062,12.1118,12.1006,12.1118,85000.0
2006-07-07 15:30:00,21.59,21.61,21.58,21.61,87800.0,12.1118,12.123,12.1062,12.123,87800.0
2006-07-07 15:35:00,21.61,21.61,21.59,21.6,112400.0,12.123,12.123,12.1118,12.1174,112400.0
2006-07-07 15:40:00,21.6,21.61,21.59,21.6,147200.0,12.1174,12.123,12.1118,12.1174,147200.0
2006-07-07 15:45:00,21.61,21.61,21.58,21.6,177400.0,12.123,12.123,12.1062,12.1174,177400.0
2006-07-07 15:50:00,21.6,21.61,21.59,21.6,138400.0,12.1174,12.123,12.1118,12.1174,138400.0
2006-07-07 15:55:00,21.61,21.61,21.59,21.6,210000.0,12.123,12.123,12.1118,12.1174,210000.0
2006-07-10 09:30:00,21.65,21.67,21.62,21.67,219400.0,12.1454,12.1566,12.1286,12.1566,219400.0
2006-07-10 09:35:00,21.68,21.7,21.65,21.68,59000.0,12.1623,12.1735,12.1454,12.1623,59000.0
2006-07-10 09:40:00,21.67,21.7,21.67,21.68,62800.0,12.1566,12.1735,12.1566,12.1623,62800.0
2006-07-10 09:45:00,21.68,21.71,21.68,21.7,59000.0,12.1623,12.1791,12.1623,12.1735,59000.0
2006-07-10 09:50:00,21.7,21.72,21.7,21.72,63400.0,12.1735,12.1847,12.1735,12.1847,63400.0
2006-07-10 09:55:00,21.71,21.72,21.69,21.72,52000.0,12.1791,12.1847,12.1679,12.1847,52000.0
2006-07-10 10:00:00,21.72,21.73,21.71,21.72,52000.0,12.1847,12.1903,12.1791,12.1847,52000.0
2006-07-10 10:05:00,21.72,21.75,21.72,21.74,78200.0,12.1847,12.2015,12.1847,12.1959,78200.0
2006-07-10 10:10:00,21.74,21.75,21.74,21.75,87600.0,12.1959,12.2015,12.1959,12.2015,87600.0
2006-07-10 10:15:00,21.74,21.76,21.73,21.75,65200.0,12.1959,12.2071,12.1903,12.2015,65200.0
2006-07-10 10:20:00,21.75,21.77,21.75,21.76,51600.0,12.2015,12.2127,12.2015,12.2071,51600.0
2006-07-10 10:25:00,21.76,21.79,21.75,21.78,50800.0,12.2071,12.224,12.2015,12.2184,50800.0
2006-07-10 10:30:00,21.79,21.79,21.77,21.78,92200.0,12.224,12.224,12.2127,12.2184,92200.0
2006-07-10 10:35:00,21.77,21.78,21.74,21.75,144200.0,12.2127,12.2184,12.1959,12.2015,144200.0
2006-07-10 10:40:00,21.75,21.77,21.74,21.76,67600.0,12.2015,12.2127,12.1959,12.2071,67600.0
2006-07-10 10:45:00,21.77,21.77,21.71,21.72,190200.0,12.2127,12.2127,12.1791,12.1847,190200.0
2006-07-10 10:50:00,21.71,21.76,21.71,21.75,72800.0,12.1791,12.2071,12.1791,12.2015,72800.0
2006-07-10 10:55:00,21.75,21.77,21.75,21.76,63800.0,12.2015,12.2127,12.2015,12.2071,63800.0
2006-07-10 11:00:00,21.77,21.79,21.77,21.78,72400.0,12.2127,12.224,12.2127,12.2184,72400.0
2006-07-10 11:05:00,21.79,21.8,21.78,21.79,42000.0,12.224,12.2296,12.2184,12.224,42000.0
2006-07-10 11:10:00,21.79,21.79,21.78,21.78,32200.0,12.224,12.224,12.2184,12.2184,32200.0
2006-07-10 11:15:00,21.79,21.8,21.78,21.8,100600.0,12.224,12.2296,12.2184,12.2296,100600.0
2006-07-10 11:20:00,21.8,21.8,21.78,21.78,67000.0,12.2296,12.2296,12.2184,12.2184,67000.0
2006-07-10 11:25:00,21.78,21.81,21.78,21.81,87800.0,12.2184,12.2352,12.2184,12.2352,87800.0
2006-07-10 11:30:00,21.81,21.82,21.8,21.8,98200.0,12.2352,12.2408,12.2296,12.2296,98200.0
2006-07-10 11:35:00,21.8,21.8,21.78,21.78,57800.0,12.2296,12.2296,12.2184,12.2184,57800.0
2006-07-10 11:40:00,21.78,21.81,21.78,21.8,115400.0,12.2184,12.2352,12.2184,12.2296,115400.0
2006-07-10 11:45:00,21.8,21.82,21.8,21.82,82200.0,12.2296,12.2408,12.2296,12.2408,82200.0
2006-07-10 11:50:00,21.82,21.84,21.81,21.84,78000.0,12.2408,12.252,12.2352,12.252,78000.0
2006-07-10 11:55:00,21.84,21.85,21.82,21.82,245600.0,12.252,12.2576,12.2408,12.2408,245600.0
2006-07-10 12:00:00,21.82,21.83,21.81,21.82,90600.0,12.2408,12.2464,12.2352,12.2408,90600.0
2006-07-10 12:05:00,21.82,21.84,21.82,21.83,89600.0,12.2408,12.252,12.2408,12.2464,89600.0
2006-07-10 12:10:00,21.82,21.84,21.82,21.83,178400.0,12.2408,12.252,12.2408,12.2464,178400.0
2006-07-10 12:15:00,21.83,21.84,21.83,21.83,64800.0,12.2464,12.252,12.2464,12.2464,64800.0
2006-07-10 12:20:00,21.83,21.84,21.83,21.83,100800.0,12.2464,12.252,12.2464,12.2464,100800.0
2006-07-10 12:25:00,21.84,21.85,21.83,21.84,66400.0,12.252,12.2576,12.2464,12.252,66400.0
2006-07-10 12:30:00,21.84,21.84,21.83,21.84,20800.0,12.252,12.252,12.2464,12.252,20800.0
2006-07-10 12:35:00,21.84,21.87,21.84,21.87,55800.0,12.252,12.2688,12.252,12.2688,55800.0
2006-07-10 12:40:00,21.87,21.88,21.84,21.85,96600.0,12.2688,12.2745,12.252,12.2576,96600.0
2006-07-10 12:45:00,21.85,21.85,21.84,21.84,26000.0,12.2576,12.2576,12.252,12.252,26000.0
2006-07-10 12:50:00,21.84,21.84,21.81,21.82,50600.0,12.252,12.252,12.2352,12.2408,50600.0
2006-07-10 12:55:00,21.82,21.85,21.82,21.84,57200.0,12.2408,12.2576,12.2408,12.252,57200.0
2006-07-10 13:00:00,21.85,21.85,21.82,21.84,75400.0,12.2576,12.2576,12.2408,12.252,75400.0
2006-07-10 13:05:00,21.85,21.85,21.81,21.81,58400.0,12.2576,12.2576,12.2352,12.2352,58400.0
2006-07-10 13:10:00,21.81,21.83,21.81,21.82,56200.0,12.2352,12.2464,12.2352,12.2408,56200.0
2006-07-10 13:15:00,21.83,21.83,21.82,21.83,37200.0,12.2464,12.2464,12.2408,12.2464,37200.0
2006-07-10 13:20:00,21.83,21.84,21.81,21.84,76400.0,12.2464,12.252,12.2352,12.252,76400.0
2006-07-10 13:25:00,21.84,21.84,21.81,21.84,72000.0,12.252,12.252,12.2352,12.252,72000.0
2006-07-10 13:30:00,21.83,21.84,21.83,21.84,67800.0,12.2464,12.252,12.2464,12.252,67800.0
2006-07-10 13:35:00,21.84,21.86,21.84,21.85,82400.0,12.252,12.2632,12.252,12.2576,82400.0
2006-07-10 13:40:00,21.84,21.85,21.83,21.83,134200.0,12.252,12.2576,12.2464,12.2464,134200.0
2006-07-10 13:45:00,21.83,21.84,21.82,21.84,53000.0,12.2464,12.252,12.2408,12.252,53000.0
2006-07-10 13:50:00,21.84,21.86,21.83,21.86,63200.0,12.252,12.2632,12.2464,12.2632,63200.0
2006-07-10 13:55:00,21.86,21.86,21.83,21.84,64800.0,12.2632,12.2632,12.2464,12.252,64800.0
2006-07-10 14:00:00,21.83,21.85,21.83,21.84,68800.0,12.2464,12.2576,12.2464,12.252,68800.0
2006-07-10 14:05:00,21.84,21.84,21.83,21.84,101800.0,12.252,12.252,12.2464,12.252,101800.0
2006-07-10 14:10:00,21.84,21.86,21.84,21.85,107200.0,12.252,12.2632,12.252,12.2576,107200.0
2006-07-10 14:15:00,21.85,21.85,21.84,21.84,81600.0,12.2576,12.2576,12.252,12.252,81600.0
2006-07-10 14:20:00,21.84,21.86,21.84,21.86,61400.0,12.252,12.2632,12.252,12.2632,61400.0
2006-07-10 14:25:00,21.86,21.86,21.84,21.86,156200.0,12.2632,12.2632,12.252,12.2632,156200.0
2006-07-10 14:30:00,21.85,21.86,21.83,21.84,129400.0,12.2576,12.2632,12.2464,12.252,129400.0
2006-07-10 14:35:00,21.84,21.84,21.81,21.82,110000.0,12.252,12.252,12.2352,12.2408,110000.0
2006-07-10 14:40:00,21.82,21.83,21.8,21.82,98800.0,12.2408,12.2464,12.2296,12.2408,98800.0
2006-07-10 14:45:00,21.81,21.83,21.8,21.8,114400.0,12.2352,12.2464,12.2296,12.2296,114400.0
2006-07-10 14:50:00,21.8,21.81,21.8,21.8,88200.0,12.2296,12.2352,12.2296,12.2296,88200.0
2006-07-10 14:55:00,21.8,21.81,21.78,21.81,116800.0,12.2296,12.2352,12.2184,12.2352,116800.0
2006-07-10 15:00:00,21.82,21.82,21.79,21.81,166400.0,12.2408,12.2408,12.224,12.2352,166400.0
2006-07-10 15:05:00,21.81,21.82,21.81,21.82,104800.0,12.2352,12.2408,12.2352,12.2408,104800.0
2006-07-10 15:10:00,21.82,21.83,21.81,21.82,136400.0,12.2408,12.2464,12.2352,12.2408,136400.0
2006-07-10 15:15:00,21.82,21.83,21.81,21.83,157200.0,12.2408,12.2464,12.2352,12.2464,157200.0
2006-07-10 15:20:00,21.83,21.84,21.81,21.83,159600.0,12.2464,12.252,12.2352,12.2464,159600.0
2006-07-10 15:25:00,21.83,21.84,21.82,21.83,179600.0,12.2464,12.252,12.2408,12.2464,179600.0
2006-07-10 15:30:00,21.83,21.84,21.82,21.83,260800.0,12.2464,12.252,12.2408,12.2464,260800.0
2006-07-10 15:35:00,21.83,21.84,21.82,21.82,191800.0,12.2464,12.252,12.2408,12.2408,191800.0
2006-07-10 15:40:00,21.82,21.82,21.8,21.8,489800.0,12.2408,12.2408,12.2296,12.2296,489800.0
2006-07-10 15:45:00,21.8,21.81,21.79,21.79,328600.0,12.2296,12.2352,12.224,12.224,328600.0
2006-07-10 15:50:00,21.8,21.83,21.78,21.82,581000.0,12.2296,12.2464,12.2184,12.2408,581000.0
2006-07-10 15:55:00,21.82,21.83,21.8,21.83,367800.0,12.2408,12.2464,12.2296,12.2464,367800.0
2006-07-11 09:30:00,21.85,21.86,21.81,21.83,273400.0,12.2576,12.2632,12.2352,12.2464,273400.0
2006-07-11 09:35:00,21.82,21.91,21.81,21.9,577000.0,12.2408,12.2913,12.2352,12.2857,577000.0
2006-07-11 09:40:00,21.9,21.91,21.88,21.91,274200.0,12.2857,12.2913,12.2745,12.2913,274200.0
2006-07-11 09:45:00,21.91,21.93,21.9,21.93,270200.0,12.2913,12.3025,12.2857,12.3025,270200.0
2006-07-11 09:50:00,21.93,22.0,21.93,22.0,652200.0,12.3025,12.3418,12.3025,12.3418,652200.0
2006-07-11 09:55:00,22.0,22.01,21.99,21.99,662000.0,12.3418,12.3474,12.3362,12.3362,662000.0
2006-07-11 10:00:00,21.99,22.03,21.99,22.03,569200.0,12.3362,12.3586,12.3362,12.3586,569200.0
2006-07-11 10:05:00,22.03,22.04,22.01,22.02,532200.0,12.3586,12.3642,12.3474,12.353,532200.0
2006-07-11 10:10:00,22.03,22.03,22.01,22.03,183400.0,12.3586,12.3586,12.3474,12.3586,183400.0
2006-07-11 10:15:00,22.02,22.03,22.01,22.02,253800.0,12.353,12.3586,12.3474,12.353,253800.0
2006-07-11 10:20:00,22.02,22.02,21.96,22.02,454000.0,12.353,12.353,12.3193,12.353,454000.0
2006-07-11 10:25:00,22.02,22.03,21.97,21.98,157000.0,12.353,12.3586,12.3249,12.3306,157000.0
2006-07-11 10:30:00,21.99,22.0,21.98,21.98,376600.0,12.3362,12.3418,12.3306,12.3306,376600.0
2006-07-11 10:35:00,21.98,22.0,21.96,22.0,100400.0,12.3306,12.3418,12.3193,12.3418,100400.0
2006-07-11 10:40:00,22.0,22.0,21.95,21.96,136200.0,12.3418,12.3418,12.3137,12.3193,136200.0
2006-07-11 10:45:00,21.96,21.97,21.93,21.97,217600.0,12.3193,12.3249,12.3025,12.3249,217600.0
2006-07-11 10:50:00,21.97,21.97,21.95,21.96,84000.0,12.3249,12.3249,12.3137,12.3193,84000.0
2006-07-11 10:55:00,21.96,21.96,21.95,21.95,174000.0,12.3193,12.3193,12.3137,12.3137,174000.0
2006-07-11 11:00:00,21.94,21.95,21.93,21.93,138800.0,12.3081,12.3137,12.3025,12.3025,138800.0
2006-07-11 11:05:00,21.93,21.94,21.92,21.92,187000.0,12.3025,12.3081,12.2969,12.2969,187000.0
2006-07-11 11:10:00,21.92,21.93,21.88,21.9,93400.0,12.2969,12.3025,12.2745,12.2857,93400.0
2006-07-11 11:15:00,21.9,21.92,21.89,21.89,175400.0,12.2857,12.2969,12.2801,12.2801,175400.0
2006-07-11 11:20:00,21.9,21.91,21.87,21.88,196400.0,12.2857,12.2913,12.2688,12.2745,196400.0
2006-07-11 11:25:00,21.86,21.88,21.86,21.86,204000.0,12.2632,12.2745,12.2632,12.2632,204000.0
2006-07-11 11:30:00,21.86,21.87,21.85,21.85,195600.0,12.2632,12.2688,12.2576,12.2576,195600.0
2006-07-11 11:35:00,21.85,21.85,21.82,21.82,91000.0,12.2576,12.2576,12.2408,12.2408,91000.0
2006-07-11 11:40:00,21.82,21.84,21.82,21.83,92400.0,12.2408,12.252,12.2408,12.2464,92400.0
2006-07-11 11:45:00,21.83,21.85,21.82,21.83,68000.0,12.2464,12.2576,12.2408,12.2464,68000.0
2006-07-11 11:50:00,21.84,21.84,21.83,21.84,91400.0,12.252,12.252,12.2464,12.252,91400.0
2006-07-11 11:55:00,21.84,21.86,21.83,21.83,563000.0,12.252,12.2632,12.2464,12.2464,563000.0
2006-07-11 12:00:00,21.83,21.85,21.83,21.84,56800.0,12.2464,12.2576,12.2464,12.252,56800.0
2006-07-11 12:05:00,21.84,21.85,21.83,21.84,81000.0,12.252,12.2576,12.2464,12.252,81000.0
2006-07-11 12:10:00,21.83,21.85,21.83,21.84,94000.0,12.2464,12.2576,12.2464,12.252,94000.0
2006-07-11 12:15:00,21.84,21.86,21.84,21.84,89400.0,12.252,12.2632,12.252,12.252,89400.0
2006-07-11 12:20:00,21.84,21.86,21.84,21.84,277400.0,12.252,12.2632,12.252,12.252,277400.0
2006-07-11 12:25:00,21.85,21.85,21.83,21.83,130600.0,12.2576,12.2576,12.2464,12.2464,130600.0
2006-07-11 12:30:00,21.82,21.85,21.82,21.84,115800.0,12.2408,12.2576,12.2408,12.252,115800.0
2006-07-11 12:35:00,21.85,21.88,21.85,21.86,466400.0,12.2576,12.2745,12.2576,12.2632,466400.0
2006-07-11 12:40:00,21.86,21.86,21.85,21.85,88800.0,12.2632,12.2632,12.2576,12.2576,88800.0
2006-07-11 12:45:00,21.85,21.85,21.84,21.84,79200.0,12.2576,12.2576,12.252,12.252,79200.0
2006-07-11 12:50:00,21.85,21.86,21.85,21.86,149000.0,12.2576,12.2632,12.2576,12.2632,149000.0
2006-07-11 12:55:00,21.85,21.86,21.84,21.84,117400.0,12.2576,12.2632,12.252,12.252,117400.0
2006-07-11 13:00:00,21.84,21.85,21.84,21.85,45000.0,12.252,12.2576,12.252,12.2576,45000.0
2006-07-11 13:05:00,21.85,21.87,21.85,21.87,84400.0,12.2576,12.2688,12.2576,12.2688,84400.0
2006-07-11 13:10:00,21.87,21.88,21.86,21.86,34400.0,12.2688,12.2745,12.2632,12.2632,34400.0
2006-07-11 13:15:00,21.86,21.88,21.86,21.86,114400.0,12.2632,12.2745,12.2632,12.2632,114400.0
2006-07-11 13:20:00,21.87,21.88,21.86,21.87,43600.0,12.2688,12.2745,12.2632,12.2688,43600.0
2006-07-11 13:25:00,21.87,21.87,21.86,21.86,32000.0,12.2688,12.2688,12.2632,12.2632,32000.0
2006-07-11 13:30:00,21.86,21.86,21.86,21.86,18800.0,12.2632,12.2632,12.2632,12.2632,18800.0
2006-07-11 13:35:00,21.86,21.89,21.86,21.88,104400.0,12.2632,12.2801,12.2632,12.2745,104400.0
2006-07-11 13:40:00,21.89,21.91,21.88,21.91,56200.0,12.2801,12.2913,12.2745,12.2913,56200.0
2006-07-11 13:45:00,21.91,21.91,21.89,21.9,108400.0,12.2913,12.2913,12.2801,12.2857,108400.0
2006-07-11 13:50:00,21.91,21.93,21.9,21.93,66200.0,12.2913,12.3025,12.2857,12.3025,66200.0
2006-07-11 13:55:00,21.93,21.95,21.93,21.95,70800.0,12.3025,12.3137,12.3025,12.3137,70800.0
2006-07-11 14:00:00,21.95,21.96,21.94,21.95,65400.0,12.3137,12.3193,12.3081,12.3137,65400.0
2006-07-11 14:05:00,21.94,21.96,21.94,21.96,66800.0,12.3081,12.3193,12.3081,12.3193,66800.0
2006-07-11 14:10:00,21.96,21.97,21.94,21.96,158800.0,12.3193,12.3249,12.3081,12.3193,158800.0
2006-07-11 14:15:00,21.96,21.98,21.95,21.95,120600.0,12.3193,12.3306,12.3137,12.3137,120600.0
2006-07-11 14:20:00,21.95,21.98,21.95,21.97,120800.0,12.3137,12.3306,12.3137,12.3249,120800.0
2006-07-11 14:25:00,21.97,21.99,21.96,21.97,87200.0,12.3249,12.3362,12.3193,12.3249,87200.0
2006-07-11 14:30:00,21.97,21.98,21.96,21.97,50000.0,12.3249,12.3306,12.3193,12.3249,50000.0
2006-07-11 14:35:00,21.97,21.97,21.93,21.93,63200.0,12.3249,12.3249,12.3025,12.3025,63200.0
2006-07-11 14:40:00,21.94,21.94,21.92,21.92,85200.0,12.3081,12.3081,12.2969,12.2969,85200.0
2006-07-11 14:45:00,21.92,21.93,21.91,21.92,180600.0,12.2969,12.3025,12.2913,12.2969,180600.0
2006-07-11 14:50:00,21.92,21.92,21.89,21.9,89600.0,12.2969,12.2969,12.2801,12.2857,89600.0
2006-07-11 14:55:00,21.9,21.9,21.88,21.89,112400.0,12.2857,12.2857,12.2745,12.2801,112400.0
2006-07-11 15:00:00,21.89,21.89,21.87,21.87,95200.0,12.2801,12.2801,12.2688,12.2688,95200.0
2006-07-11 15:05:00,21.87,21.89,21.86,21.88,196400.0,12.2688,12.2801,12.2632,12.2745,196400.0
2006-07-11 15:10:00,21.88,21.92,21.88,21.91,312000.0,12.2745,12.2969,12.2745,12.2913,312000.0
2006-07-11 15:15:00,21.91,21.92,21.89,21.9,113400.0,12.2913,12.2969,12.2801,12.2857,113400.0
2006-07-11 15:20:00,21.9,21.92,21.89,21.91,189800.0,12.2857,12.2969,12.2801,12.2913,189800.0
2006-07-11 15:25:00,21.91,21.91,21.86,21.86,197200.0,12.2913,12.2913,12.2632,12.2632,197200.0
2006-07-11 15:30:00,21.87,21.89,21.85,21.86,247400.0,12.2688,12.2801,12.2576,12.2632,247400.0
2006-07-11 15:35:00,21.86,21.9,21.85,21.87,290800.0,12.2632,12.2857,12.2576,12.2688,290800.0
2006-07-11 15:40:00,21.87,21.9,21.87,21.9,205800.0,12.2688,12.2857,12.2688,12.2857,205800.0
2006-07-11 15:45:00,21.9,21.91,21.86,21.87,183000.0,12.2857,12.2913,12.2632,12.2688,183000.0
2006-07-11 15:50:00,21.88,21.89,21.85,21.89,380800.0,12.2745,12.2801,12.2576,12.2801,380800.0
2006-07-11 15:55:00,21.89,21.91,21.88,21.91,469800.0,12.2801,12.2913,12.2745,12.2913,469800.0
2006-07-12 09:30:00,21.92,21.93,21.86,21.9,213000.0,12.2969,12.3025,12.2632,12.2857,213000.0
2006-07-12 09:35:00,21.89,21.9,21.86,21.86,72200.0,12.2801,12.2857,12.2632,12.2632,72200.0
2006-07-12 09:40:00,21.86,21.93,21.84,21.92,192200.0,12.2632,12.3025,12.252,12.2969,192200.0
2006-07-12 09:45:00,21.92,21.93,21.9,21.9,60600.0,12.2969,12.3025,12.2857,12.2857,60600.0
2006-07-12 09:50:00,21.9,21.91,21.88,21.9,109000.0,12.2857,12.2913,12.2745,12.2857,109000.0
2006-07-12 09:55:00,21.9,21.9,21.85,21.89,313600.0,12.2857,12.2857,12.2576,12.2801,313600.0
2006-07-12 10:00:00,21.89,21.89,21.84,21.87,69600.0,12.2801,12.2801,12.252,12.2688,69600.0
2006-07-12 10:05:00,21.88,21.9,21.85,21.9,218000.0,12.2745,12.2857,12.2576,12.2857,218000.0
2006-07-12 10:10:00,21.9,21.91,21.88,21.9,110800.0,12.2857,12.2913,12.2745,12.2857,110800.0
2006-07-12 10:15:00,21.91,21.91,21.89,21.89,81600.0,12.2913,12.2913,12.2801,12.2801,81600.0
2006-07-12 10:20:00,21.89,21.89,21.86,21.86,66000.0,12.2801,12.2801,12.2632,12.2632,66000.0
2006-07-12 10:25:00,21.86,21.86,21.85,21.85,83800.0,12.2632,12.2632,12.2576,12.2576,83800.0
2006-07-12 10:30:00,21.85,21.85,21.81,21.82,154400.0,12.2576,12.2576,12.2352,12.2408,154400.0
2006-07-12 10:35:00,21.82,21.83,21.8,21.81,67600.0,12.2408,12.2464,12.2296,12.2352,67600.0
2006-07-12 10:40:00,21.81,21.83,21.79,21.83,100000.0,12.2352,12.2464,12.224,12.2464,100000.0
2006-07-12 10:45:00,21.82,21.84,21.8,21.82,67600.0,12.2408,12.252,12.2296,12.2408,67600.0
2006-07-12 10:50:00,21.81,21.82,21.79,21.79,114600.0,12.2352,12.2408,12.224,12.224,114600.0
2006-07-12 10:55:00,21.79,21.8,21.78,21.79,190000.0,12.224,12.2296,12.2184,12.224,190000.0
2006-07-12 11:00:00,21.79,21.81,21.75,21.81,124000.0,12.224,12.2352,12.2015,12.2352,124000.0
2006-07-12 11:05:00,21.8,21.82,21.8,21.81,35200.0,12.2296,12.2408,12.2296,12.2352,35200.0
2006-07-12 11:10:00,21.81,21.83,21.79,21.8,67400.0,12.2352,12.2464,12.224,12.2296,67400.0
2006-07-12 11:15:00,21.8,21.82,21.8,21.81,58200.0,12.2296,12.2408,12.2296,12.2352,58200.0
2006-07-12 11:20:00,21.81,21.83,21.8,21.82,66800.0,12.2352,12.2464,12.2296,12.2408,66800.0
2006-07-12 11:25:00,21.83,21.84,21.81,21.84,86400.0,12.2464,12.252,12.2352,12.252,86400.0
2006-07-12 11:30:00,21.84,21.87,21.84,21.87,79000.0,12.252,12.2688,12.252,12.2688,79000.0
2006-07-12 11:35:00,21.86,21.86,21.85,21.85,63200.0,12.2632,12.2632,12.2576,12.2576,63200.0
2006-07-12 11:40:00,21.85,21.86,21.84,21.86,77000.0,12.2576,12.2632,12.252,12.2632,77000.0
2006-07-12 11:45:00,21.86,21.86,21.85,21.86,59400.0,12.2632,12.2632,12.2576,12.2632,59400.0
2006-07-12 11:50:00,21.86,21.88,21.85,21.88,39000.0,12.2632,12.2745,12.2576,12.2745,39000.0
2006-07-12 11:55:00,21.88,21.88,21.86,21.86,46200.0,12.2745,12.2745,12.2632,12.2632,46200.0
2006-07-12 12:00:00,21.86,21.87,21.86,21.87,38000.0,12.2632,12.2688,12.2632,12.2688,38000.0
2006-07-12 12:05:00,21.86,21.89,21.86,21.88,40600.0,12.2632,12.2801,12.2632,12.2745,40600.0
2006-07-12 12:10:00,21.89,21.89,21.84,21.84,72600.0,12.2801,12.2801,12.252,12.252,72600.0
2006-07-12 12:15:00,21.84,21.84,21.8,21.8,60800.0,12.252,12.252,12.2296,12.2296,60800.0
2006-07-12 12:20:00,21.8,21.81,21.79,21.79,98200.0,12.2296,12.2352,12.224,12.224,98200.0
2006-07-12 12:25:00,21.8,21.82,21.79,21.8,73000.0,12.2296,12.2408,12.224,12.2296,73000.0
2006-07-12 12:30:00,21.8,21.82,21.8,21.82,51800.0,12.2296,12.2408,12.2296,12.2408,51800.0
2006-07-12 12:35:00,21.83,21.84,21.82,21.82,70600.0,12.2464,12.252,12.2408,12.2408,70600.0
2006-07-12 12:40:00,21.82,21.85,21.81,21.84,41000.0,12.2408,12.2576,12.2352,12.252,41000.0
2006-07-12 12:45:00,21.84,21.85,21.82,21.85,49400.0,12.252,12.2576,12.2408,12.2576,49400.0
2006-07-12 12:50:00,21.85,21.86,21.84,21.86,47000.0,12.2576,12.2632,12.252,12.2632,47000.0
2006-07-12 12:55:00,21.86,21.86,21.86,21.86,94000.0,12.2632,12.2632,12.2632,12.2632,94000.0
2006-07-12 13:00:00,21.86,21.86,21.84,21.84,98800.0,12.2632,12.2632,12.252,12.252,98800.0
2006-07-12 13:05:00,21.84,21.84,21.81,21.81,75400.0,12.252,12.252,12.2352,12.2352,75400.0
2006-07-12 13:10:00,21.81,21.83,21.81,21.83,49400.0,12.2352,12.2464,12.2352,12.2464,49400.0
2006-07-12 13:15:00,21.83,21.83,21.82,21.83,42400.0,12.2464,12.2464,12.2408,12.2464,42400.0
2006-07-12 13:20:00,21.83,21.83,21.81,21.82,106800.0,12.2464,12.2464,12.2352,12.2408,106800.0
2006-07-12 13:25:00,21.82,21.83,21.81,21.82,99600.0,12.2408,12.2464,12.2352,12.2408,99600.0
2006-07-12 13:30:00,21.81,21.82,21.81,21.81,29400.0,12.2352,12.2408,12.2352,12.2352,29400.0
2006-07-12 13:35:00,21.82,21.83,21.81,21.82,55600.0,12.2408,12.2464,12.2352,12.2408,55600.0
2006-07-12 13:40:00,21.82,21.82,21.8,21.81,31400.0,12.2408,12.2408,12.2296,12.2352,31400.0
2006-07-12 13:45:00,21.8,21.81,21.78,21.79,135000.0,12.2296,12.2352,12.2184,12.224,135000.0
2006-07-12 13:50:00,21.78,21.79,21.77,21.78,156600.0,12.2184,12.224,12.2127,12.2184,156600.0
2006-07-12 13:55:00,21.78,21.81,21.78,21.8,44000.0,12.2184,12.2352,12.2184,12.2296,44000.0
2006-07-12 14:00:00,21.8,21.81,21.8,21.81,46000.0,12.2296,12.2352,12.2296,12.2352,46000.0
2006-07-12 14:05:00,21.8,21.81,21.79,21.8,157800.0,12.2296,12.2352,12.224,12.2296,157800.0
2006-07-12 14:10:00,21.8,21.8,21.78,21.78,48600.0,12.2296,12.2296,12.2184,12.2184,48600.0
2006-07-12 14:15:00,21.78,21.79,21.77,21.79,43600.0,12.2184,12.224,12.2127,12.224,43600.0
2006-07-12 14:20:00,21.79,21.79,21.77,21.77,37200.0,12.224,12.224,12.2127,12.2127,37200.0
2006-07-12 14:25:00,21.76,21.78,21.75,21.77,63400.0,12.2071,12.2184,12.2015,12.2127,63400.0
2006-07-12 14:30:00,21.77,21.78,21.74,21.74,93800.0,12.2127,12.2184,12.1959,12.1959,93800.0
2006-07-12 14:35:00,21.75,21.77,21.73,21.77,75000.0,12.2015,12.2127,12.1903,12.2127,75000.0
2006-07-12 14:40:00,21.77,21.78,21.75,21.75,82800.0,12.2127,12.2184,12.2015,12.2015,82800.0
2006-07-12 14:45:00,21.75,21.77,21.75,21.75,96400.0,12.2015,12.2127,12.2015,12.2015,96400.0
2006-07-12 14:50:00,21.75,21.75,21.73,21.74,161600.0,12.2015,12.2015,12.1903,12.1959,161600.0
2006-07-12 14:55:00,21.75,21.75,21.73,21.75,93400.0,12.2015,12.2015,12.1903,12.2015,93400.0
2006-07-12 15:00:00,21.75,21.75,21.72,21.75,90400.0,12.2015,12.2015,12.1847,12.2015,90400.0
2006-07-12 15:05:00,21.75,21.76,21.74,21.75,77400.0,12.2015,12.2071,12.1959,12.2015,77400.0
2006-07-12 15:10:00,21.75,21.78,21.75,21.78,77400.0,12.2015,12.2184,12.2015,12.2184,77400.0
2006-07-12 15:15:00,21.77,21.79,21.77,21.78,49400.0,12.2127,12.224,12.2127,12.2184,49400.0
2006-07-12 15:20:00,21.78,21.81,21.77,21.8,70400.0,12.2184,12.2352,12.2127,12.2296,70400.0
2006-07-12 15:25:00,21.8,21.83,21.8,21.8,129200.0,12.2296,12.2464,12.2296,12.2296,129200.0
2006-07-12 15:30:00,21.79,21.8,21.77,21.79,105600.0,12.224,12.2296,12.2127,12.224,105600.0
2006-07-12 15:35:00,21.79,21.82,21.79,21.79,138000.0,12.224,12.2408,12.224,12.224,138000.0
2006-07-12 15:40:00,21.79,21.8,21.77,21.78,127000.0,12.224,12.2296,12.2127,12.2184,127000.0
2006-07-12 15:45:00,21.77,21.78,21.74,21.74,194000.0,12.2127,12.2184,12.1959,12.1959,194000.0
2006-07-12 15:50:00,21.75,21.77,21.74,21.77,303000.0,12.2015,12.2127,12.1959,12.2127,303000.0
2006-07-12 15:55:00,21.77,21.79,21.77,21.79,243600.0,12.2127,12.224,12.2127,12.224,243600.0
2006-07-13 09:30:00,21.75,21.82,21.74,21.8,218200.0,12.2015,12.2408,12.1959,12.2296,218200.0
2006-07-13 09:35:00,21.79,21.81,21.77,21.8,57200.0,12.224,12.2352,12.2127,12.2296,57200.0
2006-07-13 09:40:00,21.8,21.83,21.77,21.8,221000.0,12.2296,12.2464,12.2127,12.2296,221000.0
2006-07-13 09:45:00,21.8,21.8,21.71,21.71,168400.0,12.2296,12.2296,12.1791,12.1791,168400.0
2006-07-13 09:50:00,21.71,21.71,21.67,21.7,368200.0,12.1791,12.1791,12.1566,12.1735,368200.0
2006-07-13 09:55:00,21.69,21.69,21.63,21.64,223800.0,12.1679,12.1679,12.1342,12.1398,223800.0
2006-07-13 10:00:00,21.64,21.65,21.61,21.63,117400.0,12.1398,12.1454,12.123,12.1342,117400.0
2006-07-13 10:05:00,21.64,21.68,21.63,21.68,234200.0,12.1398,12.1623,12.1342,12.1623,234200.0
2006-07-13 10:10:00,21.67,21.68,21.66,21.68,156000.0,12.1566,12.1623,12.151,12.1623,156000.0
2006-07-13 10:15:00,21.68,21.7,21.65,21.66,210400.0,12.1623,12.1735,12.1454,12.151,210400.0
2006-07-13 10:20:00,21.65,21.66,21.64,21.65,161400.0,12.1454,12.151,12.1398,12.1454,161400.0
2006-07-13 10:25:00,21.66,21.66,21.64,21.65,181200.0,12.151,12.151,12.1398,12.1454,181200.0
2006-07-13 10:30:00,21.65,21.68,21.65,21.68,151800.0,12.1454,12.1623,12.1454,12.1623,151800.0
2006-07-13 10:35:00,21.67,21.7,21.67,21.68,214600.0,12.1566,12.1735,12.1566,12.1623,214600.0
2006-07-13 10:40:00,21.68,21.68,21.67,21.68,129000.0,12.1623,12.1623,12.1566,12.1623,129000.0
2006-07-13 10:45:00,21.68,21.68,21.67,21.68,184800.0,12.1623,12.1623,12.1566,12.1623,184800.0
2006-07-13 10:50:00,21.68,21.68,21.67,21.68,87800.0,12.1623,12.1623,12.1566,12.1623,87800.0
2006-07-13 10:55:00,21.68,21.68,21.67,21.68,195800.0,12.1623,12.1623,12.1566,12.1623,195800.0
2006-07-13 11:00:00,21.67,21.68,21.67,21.68,213600.0,12.1566,12.1623,12.1566,12.1623,213600.0
2006-07-13 11:05:00,21.68,21.68,21.66,21.66,331000.0,12.1623,12.1623,12.151,12.151,331000.0
2006-07-13 11:10:00,21.65,21.65,21.63,21.65,136200.0,12.1454,12.1454,12.1342,12.1454,136200.0
2006-07-13 11:15:00,21.65,21.68,21.64,21.65,133600.0,12.1454,12.1623,12.1398,12.1454,133600.0
2006-07-13 11:20:00,21.65,21.68,21.65,21.68,118200.0,12.1454,12.1623,12.1454,12.1623,118200.0
2006-07-13 11:25:00,21.68,21.68,21.66,21.67,62400.0,12.1623,12.1623,12.151,12.1566,62400.0
2006-07-13 11:30:00,21.67,21.68,21.66,21.67,91600.0,12.1566,12.1623,12.151,12.1566,91600.0
2006-07-13 11:35:00,21.67,21.68,21.66,21.66,145200.0,12.1566,12.1623,12.151,12.151,145200.0
2006-07-13 11:40:00,21.66,21.66,21.64,21.64,63800.0,12.151,12.151,12.1398,12.1398,63800.0
2006-07-13 11:45:00,21.64,21.64,21.63,21.63,93800.0,12.1398,12.1398,12.1342,12.1342,93800.0
2006-07-13 11:50:00,21.63,21.66,21.63,21.65,230600.0,12.1342,12.151,12.1342,12.1454,230600.0
2006-07-13 11:55:00,21.65,21.67,21.63,21.64,145400.0,12.1454,12.1566,12.1342,12.1398,145400.0
2006-07-13 12:00:00,21.64,21.66,21.63,21.63,92200.0,12.1398,12.151,12.1342,12.1342,92200.0
2006-07-13 12:05:00,21.63,21.66,21.63,21.65,106200.0,12.1342,12.151,12.1342,12.1454,106200.0
2006-07-13 12:10:00,21.65,21.65,21.63,21.64,160800.0,12.1454,12.1454,12.1342,12.1398,160800.0
2006-07-13 12:15:00,21.64,21.67,21.63,21.65,60200.0,12.1398,12.1566,12.1342,12.1454,60200.0
2006-07-13 12:20:00,21.65,21.65,21.63,21.64,137000.0,12.1454,12.1454,12.1342,12.1398,137000.0
2006-07-13 12:25:00,21.64,21.65,21.63,21.65,50000.0,12.1398,12.1454,12.1342,12.1454,50000.0
2006-07-13 12:30:00,21.64,21.65,21.63,21.64,56800.0,12.1398,12.1454,12.1342,12.1398,56800.0
2006-07-13 12:35:00,21.64,21.64,21.63,21.64,30800.0,12.1398,12.1398,12.1342,12.1398,30800.0
2006-07-13 12:40:00,21.63,21.65,21.63,21.63,53200.0,12.1342,12.1454,12.1342,12.1342,53200.0
2006-07-13 12:45:00,21.63,21.65,21.61,21.62,83600.0,12.1342,12.1454,12.123,12.1286,83600.0
2006-07-13 12:50:00,21.62,21.63,21.61,21.61,65400.0,12.1286,12.1342,12.123,12.123,65400.0
2006-07-13 12:55:00,21.61,21.62,21.61,21.61,46000.0,12.123,12.1286,12.123,12.123,46000.0
2006-07-13 13:00:00,21.61,21.63,21.59,21.59,165400.0,12.123,12.1342,12.1118,12.1118,165400.0
2006-07-13 13:05:00,21.59,21.6,21.58,21.59,82200.0,12.1118,12.1174,12.1062,12.1118,82200.0
2006-07-13 13:10:00,21.59,21.61,21.59,21.61,109200.0,12.1118,12.123,12.1118,12.123,109200.0
2006-07-13 13:15:00,21.61,21.61,21.59,21.6,74000.0,12.123,12.123,12.1118,12.1174,74000.0
2006-07-13 13:20:00,21.6,21.61,21.6,21.6,89800.0,12.1174,12.123,12.1174,12.1174,89800.0
2006-07-13 13:25:00,21.6,21.61,21.59,21.6,181200.0,12.1174,12.123,12.1118,12.1174,181200.0
2006-07-13 13:30:00,21.6,21.61,21.58,21.61,84000.0,12.1174,12.123,12.1062,12.123,84000.0
2006-07-13 13:35:00,21.61,21.62,21.59,21.59,61000.0,12.123,12.1286,12.1118,12.1118,61000.0
2006-07-13 13:40:00,21.59,21.6,21.58,21.59,126000.0,12.1118,12.1174,12.1062,12.1118,126000.0
2006-07-13 13:45:00,21.59,21.61,21.58,21.59,94800.0,12.1118,12.123,12.1062,12.1118,94800.0
2006-07-13 13:50:00,21.59,21.6,21.58,21.58,117000.0,12.1118,12.1174,12.1062,12.1062,117000.0
2006-07-13 13:55:00,21.58,21.58,21.57,21.57,88600.0,12.1062,12.1062,12.1006,12.1006,88600.0
2006-07-13 14:00:00,21.57,21.6,21.57,21.6,46400.0,12.1006,12.1174,12.1006,12.1174,46400.0
2006-07-13 14:05:00,21.6,21.6,21.59,21.59,64200.0,12.1174,12.1174,12.1118,12.1118,64200.0
2006-07-13 14:10:00,21.59,21.6,21.57,21.58,121800.0,12.1118,12.1174,12.1006,12.1062,121800.0
2006-07-13 14:15:00,21.58,21.59,21.57,21.57,92600.0,12.1062,12.1118,12.1006,12.1006,92600.0
2006-07-13 14:20:00,21.57,21.58,21.57,21.58,52000.0,12.1006,12.1062,12.1006,12.1062,52000.0
2006-07-13 14:25:00,21.57,21.58,21.57,21.57,83200.0,12.1006,12.1062,12.1006,12.1006,83200.0
2006-07-13 14:30:00,21.57,21.57,21.57,21.57,87800.0,12.1006,12.1006,12.1006,12.1006,87800.0
2006-07-13 14:35:00,21.57,21.57,21.54,21.55,140200.0,12.1006,12.1006,12.0837,12.0893,140200.0
2006-07-13 14:40:00,21.55,21.55,21.51,21.51,123600.0,12.0893,12.0893,12.0669,12.0669,123600.0
2006-07-13 14:45:00,21.51,21.52,21.49,21.5,212800.0,12.0669,12.0725,12.0557,12.0613,212800.0
2006-07-13 14:50:00,21.5,21.52,21.5,21.5,153800.0,12.0613,12.0725,12.0613,12.0613,153800.0
2006-07-13 14:55:00,21.5,21.5,21.49,21.5,327400.0,12.0613,12.0613,12.0557,12.0613,327400.0
2006-07-13 15:00:00,21.51,21.51,21.48,21.5,211800.0,12.0669,12.0669,12.0501,12.0613,211800.0
2006-07-13 15:05:00,21.5,21.51,21.49,21.49,149400.0,12.0613,12.0669,12.0557,12.0557,149400.0
2006-07-13 15:10:00,21.49,21.51,21.48,21.49,138800.0,12.0557,12.0669,12.0501,12.0557,138800.0
2006-07-13 15:15:00,21.48,21.48,21.43,21.43,276400.0,12.0501,12.0501,12.022,12.022,276400.0
2006-07-13 15:20:00,21.43,21.45,21.43,21.43,240200.0,12.022,12.0332,12.022,12.022,240200.0
2006-07-13 15:25:00,21.43,21.48,21.43,21.48,388800.0,12.022,12.0501,12.022,12.0501,388800.0
2006-07-13 15:30:00,21.48,21.55,21.47,21.53,469400.0,12.0501,12.0893,12.0445,12.0781,469400.0
2006-07-13 15:35:00,21.53,21.55,21.52,21.53,276800.0,12.0781,12.0893,12.0725,12.0781,276800.0
2006-07-13 15:40:00,21.53,21.57,21.53,21.57,303600.0,12.0781,12.1006,12.0781,12.1006,303600.0
2006-07-13 15:45:00,21.57,21.58,21.56,21.57,328400.0,12.1006,12.1062,12.0949,12.1006,328400.0
2006-07-13 15:50:00,21.57,21.61,21.57,21.6,345200.0,12.1006,12.123,12.1006,12.1174,345200.0
2006-07-13 15:55:00,21.6,21.61,21.55,21.55,436400.0,12.1174,12.123,12.0893,12.0893,436400.0
2006-07-14 09:30:00,21.5,21.59,21.47,21.53,290400.0,12.0613,12.1118,12.0445,12.0781,290400.0
2006-07-14 09:35:00,21.53,21.55,21.47,21.5,146200.0,12.0781,12.0893,12.0445,12.0613,146200.0
2006-07-14 09:40:00,21.5,21.53,21.46,21.47,219800.0,12.0613,12.0781,12.0388,12.0445,219800.0
2006-07-14 09:45:00,21.47,21.5,21.41,21.45,396800.0,12.0445,12.0613,12.0108,12.0332,396800.0
2006-07-14 09:50:00,21.46,21.46,21.42,21.43,235800.0,12.0388,12.0388,12.0164,12.022,235800.0
2006-07-14 09:55:00,21.43,21.49,21.42,21.46,83400.0,12.022,12.0557,12.0164,12.0388,83400.0
2006-07-14 10:00:00,21.46,21.49,21.45,21.46,214000.0,12.0388,12.0557,12.0332,12.0388,214000.0
2006-07-14 10:05:00,21.46,21.46,21.42,21.45,129600.0,12.0388,12.0388,12.0164,12.0332,129600.0
2006-07-14 10:10:00,21.45,21.45,21.43,21.43,100600.0,12.0332,12.0332,12.022,12.022,100600.0
2006-07-14 10:15:00,21.44,21.5,21.44,21.48,145600.0,12.0276,12.0613,12.0276,12.0501,145600.0
2006-07-14 10:20:00,21.48,21.52,21.48,21.51,82200.0,12.0501,12.0725,12.0501,12.0669,82200.0
2006-07-14 10:25:00,21.5,21.54,21.48,21.53,103600.0,12.0613,12.0837,12.0501,12.0781,103600.0
2006-07-14 10:30:00,21.54,21.54,21.45,21.47,1724000.0,12.0837,12.0837,12.0332,12.0445,1724000.0
2006-07-14 10:35:00,21.47,21.49,21.45,21.47,209400.0,12.0445,12.0557,12.0332,12.0445,209400.0
2006-07-14 10:40:00,21.47,21.5,21.47,21.49,161800.0,12.0445,12.0613,12.0445,12.0557,161800.0
2006-07-14 10:45:00,21.48,21.5,21.44,21.44,310200.0,12.0501,12.0613,12.0276,12.0276,310200.0
2006-07-14 10:50:00,21.44,21.45,21.41,21.41,125600.0,12.0276,12.0332,12.0108,12.0108,125600.0
2006-07-14 10:55:00,21.41,21.43,21.39,21.42,195600.0,12.0108,12.022,11.9996,12.0164,195600.0
2006-07-14 11:00:00,21.41,21.42,21.35,21.36,196200.0,12.0108,12.0164,11.9771,11.9827,196200.0
2006-07-14 11:05:00,21.36,21.37,21.34,21.35,252600.0,11.9827,11.9884,11.9715,11.9771,252600.0
2006-07-14 11:10:00,21.35,21.36,21.34,21.35,210600.0,11.9771,11.9827,11.9715,11.9771,210600.0
2006-07-14 11:15:00,21.35,21.36,21.33,21.34,185800.0,11.9771,11.9827,11.9659,11.9715,185800.0
2006-07-14 11:20:00,21.34,21.36,21.33,21.34,120800.0,11.9715,11.9827,11.9659,11.9715,120800.0
2006-07-14 11:25:00,21.35,21.35,21.3,21.31,148800.0,11.9771,11.9771,11.9491,11.9547,148800.0
2006-07-14 11:30:00,21.3,21.32,21.25,21.28,190600.0,11.9491,11.9603,11.921,11.9379,190600.0
2006-07-14 11:35:00,21.28,21.31,21.27,21.31,107000.0,11.9379,11.9547,11.9323,11.9547,107000.0
2006-07-14 11:40:00,21.31,21.33,21.28,21.29,78200.0,11.9547,11.9659,11.9379,11.9435,78200.0
2006-07-14 11:45:00,21.29,21.31,21.25,21.3,119600.0,11.9435,11.9547,11.921,11.9491,119600.0
2006-07-14 11:50:00,21.31,21.33,21.29,21.32,103000.0,11.9547,11.9659,11.9435,11.9603,103000.0
2006-07-14 11:55:00,21.32,21.35,21.31,21.35,101600.0,11.9603,11.9771,11.9547,11.9771,101600.0
2006-07-14 12:00:00,21.35,21.36,21.34,21.35,52200.0,11.9771,11.9827,11.9715,11.9771,52200.0
2006-07-14 12:05:00,21.35,21.36,21.33,21.35,73600.0,11.9771,11.9827,11.9659,11.9771,73600.0
2006-07-14 12:10:00,21.35,21.35,21.31,21.31,59800.0,11.9771,11.9771,11.9547,11.9547,59800.0
2006-07-14 12:15:00,21.31,21.33,21.3,21.31,58800.0,11.9547,11.9659,11.9491,11.9547,58800.0
2006-07-14 12:20:00,21.32,21.32,21.29,21.31,71600.0,11.9603,11.9603,11.9435,11.9547,71600.0
2006-07-14 12:25:00,21.3,21.31,21.29,21.3,63400.0,11.9491,11.9547,11.9435,11.9491,63400.0
2006-07-14 12:30:00,21.3,21.31,21.27,21.28,66400.0,11.9491,11.9547,11.9323,11.9379,66400.0
2006-07-14 12:35:00,21.29,21.29,21.27,21.28,94600.0,11.9435,11.9435,11.9323,11.9379,94600.0
2006-07-14 12:40:00,21.27,21.31,21.27,21.29,103400.0,11.9323,11.9547,11.9323,11.9435,103400.0
2006-07-14 12:45:00,21.29,21.32,21.28,21.31,106200.0,11.9435,11.9603,11.9379,11.9547,106200.0
2006-07-14 12:50:00,21.31,21.31,21.27,21.27,107000.0,11.9547,11.9547,11.9323,11.9323,107000.0
2006-07-14 12:55:00,21.27,21.28,21.27,21.27,43200.0,11.9323,11.9379,11.9323,11.9323,43200.0
2006-07-14 13:00:00,21.27,21.27,21.26,21.27,44800.0,11.9323,11.9323,11.9266,11.9323,44800.0
2006-07-14 13:05:00,21.27,21.28,21.25,21.26,70800.0,11.9323,11.9379,11.921,11.9266,70800.0
2006-07-14 13:10:00,21.25,21.28,21.25,21.26,77600.0,11.921,11.9379,11.921,11.9266,77600.0
2006-07-14 13:15:00,21.26,21.26,21.25,21.25,59000.0,11.9266,11.9266,11.921,11.921,59000.0
2006-07-14 13:20:00,21.25,21.29,21.25,21.29,97200.0,11.921,11.9435,11.921,11.9435,97200.0
2006-07-14 13:25:00,21.28,21.28,21.25,21.25,118000.0,11.9379,11.9379,11.921,11.921,118000.0
2006-07-14 13:30:00,21.25,21.27,21.25,21.27,115800.0,11.921,11.9323,11.921,11.9323,115800.0
2006-07-14 13:35:00,21.27,21.3,21.26,21.3,215600.0,11.9323,11.9491,11.9266,11.9491,215600.0
2006-07-14 13:40:00,21.3,21.3,21.25,21.26,68800.0,11.9491,11.9491,11.921,11.9266,68800.0
2006-07-14 13:45:00,21.26,21.27,21.25,21.25,108200.0,11.9266,11.9323,11.921,11.921,108200.0
2006-07-14 13:50:00,21.25,21.27,21.25,21.26,287200.0,11.921,11.9323,11.921,11.9266,287200.0
2006-07-14 13:55:00,21.25,21.27,21.24,21.24,76400.0,11.921,11.9323,11.9154,11.9154,76400.0
2006-07-14 14:00:00,21.24,21.24,21.18,21.19,188600.0,11.9154,11.9154,11.8818,11.8874,188600.0
2006-07-14 14:05:00,21.19,21.22,21.18,21.21,129200.0,11.8874,11.9042,11.8818,11.8986,129200.0
2006-07-14 14:10:00,21.22,21.25,21.22,21.22,199600.0,11.9042,11.921,11.9042,11.9042,199600.0
2006-07-14 14:15:00,21.23,21.27,21.22,21.25,160000.0,11.9098,11.9323,11.9042,11.921,160000.0
2006-07-14 14:20:00,21.25,21.25,21.23,21.23,107200.0,11.921,11.921,11.9098,11.9098,107200.0
2006-07-14 14:25:00,21.23,21.25,21.23,21.25,113200.0,11.9098,11.921,11.9098,11.921,113200.0
2006-07-14 14:30:00,21.25,21.27,21.24,21.25,78800.0,11.921,11.9323,11.9154,11.921,78800.0
2006-07-14 14:35:00,21.26,21.27,21.25,21.26,72800.0,11.9266,11.9323,11.921,11.9266,72800.0
2006-07-14 14:40:00,21.26,21.27,21.24,21.27,98400.0,11.9266,11.9323,11.9154,11.9323,98400.0
2006-07-14 14:45:00,21.27,21.3,21.27,21.3,94600.0,11.9323,11.9491,11.9323,11.9491,94600.0
2006-07-14 14:50:00,21.3,21.32,21.28,21.3,118400.0,11.9491,11.9603,11.9379,11.9491,118400.0
2006-07-14 14:55:00,21.3,21.31,21.29,21.3,77800.0,11.9491,11.9547,11.9435,11.9491,77800.0
2006-07-14 15:00:00,21.31,21.34,21.3,21.3,93200.0,11.9547,11.9715,11.9491,11.9491,93200.0
2006-07-14 15:05:00,21.3,21.33,21.3,21.33,156200.0,11.9491,11.9659,11.9491,11.9659,156200.0
2006-07-14 15:10:00,21.33,21.33,21.31,21.32,102000.0,11.9659,11.9659,11.9547,11.9603,102000.0
2006-07-14 15:15:00,21.32,21.32,21.29,21.32,107200.0,11.9603,11.9603,11.9435,11.9603,107200.0
2006-07-14 15:20:00,21.31,21.33,21.31,21.33,198600.0,11.9547,11.9659,11.9547,11.9659,198600.0
2006-07-14 15:25:00,21.33,21.33,21.31,21.32,196600.0,11.9659,11.9659,11.9547,11.9603,196600.0
2006-07-14 15:30:00,21.32,21.34,21.32,21.33,215000.0,11.9603,11.9715,11.9603,11.9659,215000.0
2006-07-14 15:35:00,21.33,21.34,21.3,21.34,219400.0,11.9659,11.9715,11.9491,11.9715,219400.0
2006-07-14 15:40:00,21.34,21.35,21.32,21.33,172000.0,11.9715,11.9771,11.9603,11.9659,172000.0
2006-07-14 15:45:00,21.34,21.4,21.33,21.4,226800.0,11.9715,12.0052,11.9659,12.0052,226800.0
2006-07-14 15:50:00,21.4,21.41,21.35,21.35,408200.0,12.0052,12.0108,11.9771,11.9771,408200.0
2006-07-14 15:55:00,21.35,21.36,21.31,21.33,451600.0,11.9771,11.9827,11.9547,11.9659,451600.0
2006-07-17 09:30:00,21.28,21.38,21.28,21.38,261600.0,11.9379,11.994,11.9379,11.994,261600.0
2006-07-17 09:35:00,21.38,21.41,21.35,21.41,213000.0,11.994,12.0108,11.9771,12.0108,213000.0
2006-07-17 09:40:00,21.39,21.41,21.38,21.4,153000.0,11.9996,12.0108,11.994,12.0052,153000.0
2006-07-17 09:45:00,21.4,21.4,21.38,21.38,111200.0,12.0052,12.0052,11.994,11.994,111200.0
2006-07-17 09:50:00,21.39,21.41,21.37,21.37,156600.0,11.9996,12.0108,11.9884,11.9884,156600.0
2006-07-17 09:55:00,21.38,21.38,21.31,21.38,132000.0,11.994,11.994,11.9547,11.994,132000.0
2006-07-17 10:00:00,21.38,21.39,21.35,21.37,116400.0,11.994,11.9996,11.9771,11.9884,116400.0
2006-07-17 10:05:00,21.37,21.37,21.33,21.36,214200.0,11.9884,11.9884,11.9659,11.9827,214200.0
2006-07-17 10:10:00,21.36,21.38,21.35,21.36,188400.0,11.9827,11.994,11.9771,11.9827,188400.0
2006-07-17 10:15:00,21.36,21.39,21.35,21.38,110800.0,11.9827,11.9996,11.9771,11.994,110800.0
2006-07-17 10:20:00,21.38,21.39,21.36,21.39,71600.0,11.994,11.9996,11.9827,11.9996,71600.0
2006-07-17 10:25:00,21.38,21.39,21.29,21.32,168200.0,11.994,11.9996,11.9435,11.9603,168200.0
2006-07-17 10:30:00,21.31,21.33,21.27,21.32,146400.0,11.9547,11.9659,11.9323,11.9603,146400.0
2006-07-17 10:35:00,21.32,21.32,21.28,21.28,112200.0,11.9603,11.9603,11.9379,11.9379,112200.0
2006-07-17 10:40:00,21.29,21.31,21.28,21.3,105800.0,11.9435,11.9547,11.9379,11.9491,105800.0
2006-07-17 10:45:00,21.3,21.32,21.28,21.28,262000.0,11.9491,11.9603,11.9379,11.9379,262000.0
2006-07-17 10:50:00,21.28,21.32,21.28,21.3,165600.0,11.9379,11.9603,11.9379,11.9491,165600.0
2006-07-17 10:55:00,21.3,21.33,21.28,21.33,264200.0,11.9491,11.9659,11.9379,11.9659,264200.0
2006-07-17 11:00:00,21.33,21.35,21.3,21.3,229400.0,11.9659,11.9771,11.9491,11.9491,229400.0
2006-07-17 11:05:00,21.3,21.33,21.3,21.33,168200.0,11.9491,11.9659,11.9491,11.9659,168200.0
2006-07-17 11:10:00,21.32,21.34,21.32,21.33,116000.0,11.9603,11.9715,11.9603,11.9659,116000.0
2006-07-17 11:15:00,21.33,21.35,21.32,21.33,121800.0,11.9659,11.9771,11.9603,11.9659,121800.0
2006-07-17 11:20:00,21.33,21.33,21.29,21.31,106000.0,11.9659,11.9659,11.9435,11.9547,106000.0
2006-07-17 11:25:00,21.3,21.31,21.28,21.29,77400.0,11.9491,11.9547,11.9379,11.9435,77400.0
2006-07-17 11:30:00,21.3,21.33,21.29,21.31,121400.0,11.9491,11.9659,11.9435,11.9547,121400.0
2006-07-17 11:35:00,21.31,21.34,21.3,21.33,78600.0,11.9547,11.9715,11.9491,11.9659,78600.0
2006-07-17 11:40:00,21.33,21.35,21.33,21.34,83400.0,11.9659,11.9771,11.9659,11.9715,83400.0
2006-07-17 11:45:00,21.34,21.35,21.33,21.34,51000.0,11.9715,11.9771,11.9659,11.9715,51000.0
2006-07-17 11:50:00,21.35,21.35,21.32,21.33,104000.0,11.9771,11.9771,11.9603,11.9659,104000.0
2006-07-17 11:55:00,21.33,21.34,21.31,21.34,29800.0,11.9659,11.9715,11.9547,11.9715,29800.0
2006-07-17 12:00:00,21.34,21.36,21.31,21.32,90000.0,11.9715,11.9827,11.9547,11.9603,90000.0
2006-07-17 12:05:00,21.32,21.35,21.32,21.35,47600.0,11.9603,11.9771,11.9603,11.9771,47600.0
2006-07-17 12:10:00,21.34,21.34,21.32,21.33,78800.0,11.9715,11.9715,11.9603,11.9659,78800.0
2006-07-17 12:15:00,21.32,21.36,21.32,21.36,65000.0,11.9603,11.9827,11.9603,11.9827,65000.0
2006-07-17 12:20:00,21.36,21.37,21.34,21.34,68200.0,11.9827,11.9884,11.9715,11.9715,68200.0
2006-07-17 12:25:00,21.34,21.36,21.34,21.35,51600.0,11.9715,11.9827,11.9715,11.9771,51600.0
2006-07-17 12:30:00,21.36,21.39,21.36,21.38,123800.0,11.9827,11.9996,11.9827,11.994,123800.0
2006-07-17 12:35:00,21.39,21.39,21.37,21.38,131400.0,11.9996,11.9996,11.9884,11.994,131400.0
2006-07-17 12:40:00,21.37,21.38,21.36,21.38,129200.0,11.9884,11.994,11.9827,11.994,129200.0
2006-07-17 12:45:00,21.38,21.38,21.36,21.36,60000.0,11.994,11.994,11.9827,11.9827,60000.0
2006-07-17 12:50:00,21.36,21.39,21.36,21.39,117800.0,11.9827,11.9996,11.9827,11.9996,117800.0
2006-07-17 12:55:00,21.39,21.42,21.34,21.34,240400.0,11.9996,12.0164,11.9715,11.9715,240400.0
2006-07-17 13:00:00,21.35,21.39,21.35,21.38,151800.0,11.9771,11.9996,11.9771,11.994,151800.0
2006-07-17 13:05:00,21.38,21.38,21.34,21.34,85800.0,11.994,11.994,11.9715,11.9715,85800.0
2006-07-17 13:10:00,21.34,21.36,21.33,21.35,57000.0,11.9715,11.9827,11.9659,11.9771,57000.0
2006-07-17 13:15:00,21.34,21.36,21.34,21.36,136800.0,11.9715,11.9827,11.9715,11.9827,136800.0
2006-07-17 13:20:00,21.36,21.36,21.32,21.34,118600.0,11.9827,11.9827,11.9603,11.9715,118600.0
2006-07-17 13:25:00,21.34,21.35,21.33,21.34,129400.0,11.9715,11.9771,11.9659,11.9715,129400.0
2006-07-17 13:30:00,21.34,21.34,21.32,21.34,80800.0,11.9715,11.9715,11.9603,11.9715,80800.0
2006-07-17 13:35:00,21.34,21.35,21.33,21.35,118600.0,11.9715,11.9771,11.9659,11.9771,118600.0
2006-07-17 13:40:00,21.35,21.36,21.34,21.36,160800.0,11.9771,11.9827,11.9715,11.9827,160800.0
2006-07-17 13:45:00,21.35,21.36,21.33,21.34,108400.0,11.9771,11.9827,11.9659,11.9715,108400.0
2006-07-17 13:50:00,21.34,21.36,21.34,21.35,76600.0,11.9715,11.9827,11.9715,11.9771,76600.0
2006-07-17 13:55:00,21.35,21.36,21.34,21.36,113600.0,11.9771,11.9827,11.9715,11.9827,113600.0
2006-07-17 14:00:00,21.35,21.36,21.35,21.36,119600.0,11.9771,11.9827,11.9771,11.9827,119600.0
2006-07-17 14:05:00,21.36,21.38,21.35,21.36,190000.0,11.9827,11.994,11.9771,11.9827,190000.0
2006-07-17 14:10:00,21.36,21.38,21.35,21.36,131400.0,11.9827,11.994,11.9771,11.9827,131400.0
2006-07-17 14:15:00,21.36,21.38,21.36,21.37,81400.0,11.9827,11.994,11.9827,11.9884,81400.0
2006-07-17 14:20:00,21.38,21.38,21.34,21.35,84400.0,11.994,11.994,11.9715,11.9771,84400.0
2006-07-17 14:25:00,21.35,21.36,21.34,21.34,68200.0,11.9771,11.9827,11.9715,11.9715,68200.0
2006-07-17 14:30:00,21.34,21.35,21.33,21.34,74600.0,11.9715,11.9771,11.9659,11.9715,74600.0
2006-07-17 14:35:00,21.34,21.35,21.34,21.35,85600.0,11.9715,11.9771,11.9715,11.9771,85600.0
2006-07-17 14:40:00,21.34,21.35,21.31,21.32,206000.0,11.9715,11.9771,11.9547,11.9603,206000.0
2006-07-17 14:45:00,21.32,21.33,21.31,21.32,74800.0,11.9603,11.9659,11.9547,11.9603,74800.0
2006-07-17 14:50:00,21.32,21.35,21.31,21.35,142400.0,11.9603,11.9771,11.9547,11.9771,142400.0
2006-07-17 14:55:00,21.35,21.35,21.33,21.33,56000.0,11.9771,11.9771,11.9659,11.9659,56000.0
2006-07-17 15:00:00,21.33,21.36,21.33,21.34,101600.0,11.9659,11.9827,11.9659,11.9715,101600.0
2006-07-17 15:05:00,21.34,21.35,21.33,21.33,116800.0,11.9715,11.9771,11.9659,11.9659,116800.0
2006-07-17 15:10:00,21.33,21.34,21.32,21.34,131000.0,11.9659,11.9715,11.9603,11.9715,131000.0
2006-07-17 15:15:00,21.34,21.35,21.33,21.34,164600.0,11.9715,11.9771,11.9659,11.9715,164600.0
2006-07-17 15:20:00,21.34,21.36,21.33,21.34,189200.0,11.9715,11.9827,11.9659,11.9715,189200.0
2006-07-17 15:25:00,21.34,21.36,21.34,21.35,186000.0,11.9715,11.9827,11.9715,11.9771,186000.0
2006-07-17 15:30:00,21.35,21.36,21.33,21.33,288000.0,11.9771,11.9827,11.9659,11.9659,288000.0
2006-07-17 15:35:00,21.33,21.36,21.33,21.35,318400.0,11.9659,11.9827,11.9659,11.9771,318400.0
2006-07-17 15:40:00,21.35,21.36,21.34,21.35,316200.0,11.9771,11.9827,11.9715,11.9771,316200.0
2006-07-17 15:45:00,21.35,21.35,21.34,21.35,213400.0,11.9771,11.9771,11.9715,11.9771,213400.0
2006-07-17 15:50:00,21.35,21.36,21.34,21.36,257600.0,11.9771,11.9827,11.9715,11.9827,257600.0
2006-07-17 15:55:00,21.36,21.37,21.32,21.34,447600.0,11.9827,11.9884,11.9603,11.9715,447600.0
2006-07-18 09:30:00,21.68,21.8,21.6,21.78,1082000.0,12.1623,12.2296,12.1174,12.2184,1082000.0
2006-07-18 09:35:00,21.8,21.83,21.7,21.83,446800.0,12.2296,12.2464,12.1735,12.2464,446800.0
2006-07-18 09:40:00,21.82,21.86,21.69,21.71,631000.0,12.2408,12.2632,12.1679,12.1791,631000.0
2006-07-18 09:45:00,21.72,21.81,21.68,21.79,490400.0,12.1847,12.2352,12.1623,12.224,490400.0
2006-07-18 09:50:00,21.8,21.8,21.71,21.71,519800.0,12.2296,12.2296,12.1791,12.1791,519800.0
2006-07-18 09:55:00,21.72,21.77,21.71,21.73,436600.0,12.1847,12.2127,12.1791,12.1903,436600.0
2006-07-18 10:00:00,21.73,21.74,21.68,21.73,372000.0,12.1903,12.1959,12.1623,12.1903,372000.0
2006-07-18 10:05:00,21.73,21.75,21.71,21.75,507000.0,12.1903,12.2015,12.1791,12.2015,507000.0
2006-07-18 10:10:00,21.75,21.75,21.72,21.75,226600.0,12.2015,12.2015,12.1847,12.2015,226600.0
2006-07-18 10:15:00,21.75,21.75,21.7,21.73,193600.0,12.2015,12.2015,12.1735,12.1903,193600.0
2006-07-18 10:20:00,21.72,21.74,21.72,21.73,131600.0,12.1847,12.1959,12.1847,12.1903,131600.0
2006-07-18 10:25:00,21.73,21.77,21.73,21.77,342200.0,12.1903,12.2127,12.1903,12.2127,342200.0
2006-07-18 10:30:00,21.77,21.79,21.75,21.76,359400.0,12.2127,12.224,12.2015,12.2071,359400.0
2006-07-18 10:35:00,21.75,21.77,21.61,21.67,465800.0,12.2015,12.2127,12.123,12.1566,465800.0
2006-07-18 10:40:00,21.67,21.68,21.61,21.66,482000.0,12.1566,12.1623,12.123,12.151,482000.0
2006-07-18 10:45:00,21.66,21.74,21.65,21.73,332000.0,12.151,12.1959,12.1454,12.1903,332000.0
2006-07-18 10:50:00,21.72,21.75,21.72,21.75,219400.0,12.1847,12.2015,12.1847,12.2015,219400.0
2006-07-18 10:55:00,21.75,21.76,21.66,21.68,250400.0,12.2015,12.2071,12.151,12.1623,250400.0
2006-07-18 11:00:00,21.68,21.71,21.66,21.69,294600.0,12.1623,12.1791,12.151,12.1679,294600.0
2006-07-18 11:05:00,21.69,21.7,21.66,21.67,257000.0,12.1679,12.1735,12.151,12.1566,257000.0
2006-07-18 11:10:00,21.67,21.68,21.66,21.67,186800.0,12.1566,12.1623,12.151,12.1566,186800.0
2006-07-18 11:15:00,21.67,21.67,21.61,21.64,211400.0,12.1566,12.1566,12.123,12.1398,211400.0
2006-07-18 11:20:00,21.65,21.66,21.64,21.64,243400.0,12.1454,12.151,12.1398,12.1398,243400.0
2006-07-18 11:25:00,21.63,21.66,21.58,21.6,379800.0,12.1342,12.151,12.1062,12.1174,379800.0
2006-07-18 11:30:00,21.6,21.63,21.58,21.63,334800.0,12.1174,12.1342,12.1062,12.1342,334800.0
2006-07-18 11:35:00,21.63,21.64,21.57,21.61,328000.0,12.1342,12.1398,12.1006,12.123,328000.0
2006-07-18 11:40:00,21.61,21.61,21.59,21.61,292600.0,12.123,12.123,12.1118,12.123,292600.0
2006-07-18 11:45:00,21.61,21.61,21.59,21.6,203600.0,12.123,12.123,12.1118,12.1174,203600.0
2006-07-18 11:50:00,21.6,21.61,21.59,21.6,171000.0,12.1174,12.123,12.1118,12.1174,171000.0
2006-07-18 11:55:00,21.6,21.63,21.6,21.62,127400.0,12.1174,12.1342,12.1174,12.1286,127400.0
2006-07-18 12:00:00,21.63,21.63,21.6,21.6,67800.0,12.1342,12.1342,12.1174,12.1174,67800.0
2006-07-18 12:05:00,21.6,21.61,21.59,21.61,86400.0,12.1174,12.123,12.1118,12.123,86400.0
2006-07-18 12:10:00,21.62,21.64,21.61,21.64,100200.0,12.1286,12.1398,12.123,12.1398,100200.0
2006-07-18 12:15:00,21.64,21.64,21.61,21.61,87400.0,12.1398,12.1398,12.123,12.123,87400.0
2006-07-18 12:20:00,21.61,21.64,21.6,21.61,113600.0,12.123,12.1398,12.1174,12.123,113600.0
2006-07-18 12:25:00,21.61,21.61,21.6,21.61,319400.0,12.123,12.123,12.1174,12.123,319400.0
2006-07-18 12:30:00,21.61,21.63,21.61,21.62,104800.0,12.123,12.1342,12.123,12.1286,104800.0
2006-07-18 12:35:00,21.63,21.66,21.62,21.66,112600.0,12.1342,12.151,12.1286,12.151,112600.0
2006-07-18 12:40:00,21.66,21.7,21.66,21.67,126400.0,12.151,12.1735,12.151,12.1566,126400.0
2006-07-18 12:45:00,21.67,21.68,21.65,21.66,100400.0,12.1566,12.1623,12.1454,12.151,100400.0
2006-07-18 12:50:00,21.66,21.66,21.63,21.63,92600.0,12.151,12.151,12.1342,12.1342,92600.0
2006-07-18 12:55:00,21.63,21.75,21.61,21.63,200600.0,12.1342,12.2015,12.123,12.1342,200600.0
2006-07-18 13:00:00,21.63,21.65,21.61,21.61,183000.0,12.1342,12.1454,12.123,12.123,183000.0
2006-07-18 13:05:00,21.61,21.61,21.6,21.61,122000.0,12.123,12.123,12.1174,12.123,122000.0
2006-07-18 13:10:00,21.61,21.61,21.6,21.6,73000.0,12.123,12.123,12.1174,12.1174,73000.0
2006-07-18 13:15:00,21.6,21.6,21.54,21.56,160400.0,12.1174,12.1174,12.0837,12.0949,160400.0
2006-07-18 13:20:00,21.57,21.59,21.54,21.59,137200.0,12.1006,12.1118,12.0837,12.1118,137200.0
2006-07-18 13:25:00,21.59,21.62,21.58,21.61,87400.0,12.1118,12.1286,12.1062,12.123,87400.0
2006-07-18 13:30:00,21.61,21.63,21.6,21.63,86200.0,12.123,12.1342,12.1174,12.1342,86200.0
2006-07-18 13:35:00,21.63,21.68,21.61,21.61,217000.0,12.1342,12.1623,12.123,12.123,217000.0
2006-07-18 13:40:00,21.61,21.65,21.6,21.61,88600.0,12.123,12.1454,12.1174,12.123,88600.0
2006-07-18 13:45:00,21.62,21.65,21.6,21.64,118600.0,12.1286,12.1454,12.1174,12.1398,118600.0
2006-07-18 13:50:00,21.64,21.64,21.61,21.63,132200.0,12.1398,12.1398,12.123,12.1342,132200.0
2006-07-18 13:55:00,21.63,21.64,21.59,21.61,190600.0,12.1342,12.1398,12.1118,12.123,190600.0
2006-07-18 14:00:00,21.61,21.63,21.6,21.61,132000.0,12.123,12.1342,12.1174,12.123,132000.0
2006-07-18 14:05:00,21.61,21.64,21.61,21.63,73800.0,12.123,12.1398,12.123,12.1342,73800.0
2006-07-18 14:10:00,21.63,21.64,21.6,21.61,84600.0,12.1342,12.1398,12.1174,12.123,84600.0
2006-07-18 14:15:00,21.61,21.65,21.61,21.61,154800.0,12.123,12.1454,12.123,12.123,154800.0
2006-07-18 14:20:00,21.62,21.65,21.61,21.63,116000.0,12.1286,12.1454,12.123,12.1342,116000.0
2006-07-18 14:25:00,21.63,21.71,21.62,21.68,257200.0,12.1342,12.1791,12.1286,12.1623,257200.0
2006-07-18 14:30:00,21.68,21.7,21.67,21.7,371400.0,12.1623,12.1735,12.1566,12.1735,371400.0
2006-07-18 14:35:00,21.7,21.74,21.7,21.74,277800.0,12.1735,12.1959,12.1735,12.1959,277800.0
2006-07-18 14:40:00,21.74,21.75,21.71,21.71,339400.0,12.1959,12.2015,12.1791,12.1791,339400.0
2006-07-18 14:45:00,21.72,21.72,21.7,21.71,360800.0,12.1847,12.1847,12.1735,12.1791,360800.0
2006-07-18 14:50:00,21.73,21.75,21.72,21.75,455800.0,12.1903,12.2015,12.1847,12.2015,455800.0
2006-07-18 14:55:00,21.75,21.78,21.73,21.78,340400.0,12.2015,12.2184,12.1903,12.2184,340400.0
2006-07-18 15:00:00,21.79,21.79,21.75,21.75,395600.0,12.224,12.224,12.2015,12.2015,395600.0
2006-07-18 15:05:00,21.75,21.75,21.71,21.71,320600.0,12.2015,12.2015,12.1791,12.1791,320600.0
2006-07-18 15:10:00,21.71,21.71,21.68,21.68,289200.0,12.1791,12.1791,12.1623,12.1623,289200.0
2006-07-18 15:15:00,21.68,21.7,21.67,21.67,287400.0,12.1623,12.1735,12.1566,12.1566,287400.0
2006-07-18 15:20:00,21.68,21.68,21.65,21.67,331000.0,12.1623,12.1623,12.1454,12.1566,331000.0
2006-07-18 15:25:00,21.67,21.7,21.67,21.68,353400.0,12.1566,12.1735,12.1566,12.1623,353400.0
2006-07-18 15:30:00,21.68,21.78,21.68,21.73,821000.0,12.1623,12.2184,12.1623,12.1903,821000.0
2006-07-18 15:35:00,21.74,21.75,21.7,21.72,509200.0,12.1959,12.2015,12.1735,12.1847,509200.0
2006-07-18 15:40:00,21.72,21.75,21.72,21.72,540400.0,12.1847,12.2015,12.1847,12.1847,540400.0
2006-07-18 15:45:00,21.73,21.77,21.72,21.75,747200.0,12.1903,12.2127,12.1847,12.2015,747200.0
2006-07-18 15:50:00,21.75,21.77,21.73,21.73,435400.0,12.2015,12.2127,12.1903,12.1903,435400.0
2006-07-18 15:55:00,21.73,21.75,21.73,21.75,677800.0,12.1903,12.2015,12.1903,12.2015,677800.0
2006-07-19 09:30:00,21.95,21.95,21.86,21.89,615000.0,12.3137,12.3137,12.2632,12.2801,615000.0
2006-07-19 09:35:00,21.89,21.9,21.86,21.87,159600.0,12.2801,12.2857,12.2632,12.2688,159600.0
2006-07-19 09:40:00,21.87,21.9,21.82,21.9,249000.0,12.2688,12.2857,12.2408,12.2857,249000.0
2006-07-19 09:45:00,21.89,21.9,21.83,21.83,246600.0,12.2801,12.2857,12.2464,12.2464,246600.0
2006-07-19 09:50:00,21.83,21.85,21.81,21.83,129200.0,12.2464,12.2576,12.2352,12.2464,129200.0
2006-07-19 09:55:00,21.83,21.84,21.79,21.81,177000.0,12.2464,12.252,12.224,12.2352,177000.0
2006-07-19 10:00:00,21.81,21.96,21.81,21.91,461600.0,12.2352,12.3193,12.2352,12.2913,461600.0
2006-07-19 10:05:00,21.92,21.95,21.86,21.87,352800.0,12.2969,12.3137,12.2632,12.2688,352800.0
2006-07-19 10:10:00,21.87,21.88,21.83,21.86,247200.0,12.2688,12.2745,12.2464,12.2632,247200.0
2006-07-19 10:15:00,21.86,21.88,21.85,21.85,167800.0,12.2632,12.2745,12.2576,12.2576,167800.0
2006-07-19 10:20:00,21.86,21.86,21.78,21.78,402800.0,12.2632,12.2632,12.2184,12.2184,402800.0
2006-07-19 10:25:00,21.8,21.84,21.8,21.82,246600.0,12.2296,12.252,12.2296,12.2408,246600.0
2006-07-19 10:30:00,21.82,21.87,21.81,21.82,209600.0,12.2408,12.2688,12.2352,12.2408,209600.0
2006-07-19 10:35:00,21.82,21.88,21.82,21.86,213400.0,12.2408,12.2745,12.2408,12.2632,213400.0
2006-07-19 10:40:00,21.86,21.9,21.86,21.89,236800.0,12.2632,12.2857,12.2632,12.2801,236800.0
2006-07-19 10:45:00,21.89,21.92,21.89,21.9,146400.0,12.2801,12.2969,12.2801,12.2857,146400.0
2006-07-19 10:50:00,21.9,21.92,21.85,21.85,121200.0,12.2857,12.2969,12.2576,12.2576,121200.0
2006-07-19 10:55:00,21.85,21.88,21.84,21.86,197200.0,12.2576,12.2745,12.252,12.2632,197200.0
2006-07-19 11:00:00,21.85,21.86,21.83,21.84,163400.0,12.2576,12.2632,12.2464,12.252,163400.0
2006-07-19 11:05:00,21.84,21.84,21.8,21.81,114400.0,12.252,12.252,12.2296,12.2352,114400.0
2006-07-19 11:10:00,21.82,21.85,21.8,21.85,207200.0,12.2408,12.2576,12.2296,12.2576,207200.0
2006-07-19 11:15:00,21.84,21.9,21.84,21.88,169600.0,12.252,12.2857,12.252,12.2745,169600.0
2006-07-19 11:20:00,21.88,21.93,21.88,21.93,173200.0,12.2745,12.3025,12.2745,12.3025,173200.0
2006-07-19 11:25:00,21.92,21.93,21.88,21.89,205200.0,12.2969,12.3025,12.2745,12.2801,205200.0
2006-07-19 11:30:00,21.89,21.93,21.88,21.91,118800.0,12.2801,12.3025,12.2745,12.2913,118800.0
2006-07-19 11:35:00,21.92,21.95,21.91,21.95,152600.0,12.2969,12.3137,12.2913,12.3137,152600.0
2006-07-19 11:40:00,21.95,21.95,21.87,21.89,226000.0,12.3137,12.3137,12.2688,12.2801,226000.0
2006-07-19 11:45:00,21.89,21.92,21.88,21.88,146400.0,12.2801,12.2969,12.2745,12.2745,146400.0
2006-07-19 11:50:00,21.88,21.9,21.86,21.86,128000.0,12.2745,12.2857,12.2632,12.2632,128000.0
2006-07-19 11:55:00,21.86,21.86,21.84,21.84,99200.0,12.2632,12.2632,12.252,12.252,99200.0
2006-07-19 12:00:00,21.84,21.84,21.81,21.84,115600.0,12.252,12.252,12.2352,12.252,115600.0
2006-07-19 12:05:00,21.84,21.88,21.84,21.87,110000.0,12.252,12.2745,12.252,12.2688,110000.0
2006-07-19 12:10:00,21.87,21.87,21.85,21.86,116800.0,12.2688,12.2688,12.2576,12.2632,116800.0
2006-07-19 12:15:00,21.86,21.86,21.82,21.83,270000.0,12.2632,12.2632,12.2408,12.2464,270000.0
2006-07-19 12:20:00,21.84,21.86,21.83,21.85,74000.0,12.252,12.2632,12.2464,12.2576,74000.0
2006-07-19 12:25:00,21.85,21.85,21.82,21.83,296800.0,12.2576,12.2576,12.2408,12.2464,296800.0
2006-07-19 12:30:00,21.83,21.84,21.82,21.84,89200.0,12.2464,12.252,12.2408,12.252,89200.0
2006-07-19 12:35:00,21.85,21.85,21.83,21.84,65400.0,12.2576,12.2576,12.2464,12.252,65400.0
2006-07-19 12:40:00,21.85,21.85,21.82,21.83,105800.0,12.2576,12.2576,12.2408,12.2464,105800.0
2006-07-19 12:45:00,21.83,21.84,21.82,21.83,54200.0,12.2464,12.252,12.2408,12.2464,54200.0
2006-07-19 12:50:00,21.82,21.85,21.82,21.82,122200.0,12.2408,12.2576,12.2408,12.2408,122200.0
2006-07-19 12:55:00,21.82,21.85,21.82,21.85,53200.0,12.2408,12.2576,12.2408,12.2576,53200.0
2006-07-19 13:00:00,21.85,21.87,21.84,21.84,93200.0,12.2576,12.2688,12.252,12.252,93200.0
2006-07-19 13:05:00,21.84,21.86,21.84,21.86,21800.0,12.252,12.2632,12.252,12.2632,21800.0
2006-07-19 13:10:00,21.86,21.88,21.86,21.86,107400.0,12.2632,12.2745,12.2632,12.2632,107400.0
2006-07-19 13:15:00,21.86,21.87,21.86,21.86,40800.0,12.2632,12.2688,12.2632,12.2632,40800.0
2006-07-19 13:20:00,21.86,21.9,21.86,21.9,158400.0,12.2632,12.2857,12.2632,12.2857,158400.0
2006-07-19 13:25:00,21.9,21.92,21.9,21.9,149400.0,12.2857,12.2969,12.2857,12.2857,149400.0
2006-07-19 13:30:00,21.91,21.91,21.89,21.9,69400.0,12.2913,12.2913,12.2801,12.2857,69400.0
2006-07-19 13:35:00,21.9,21.92,21.9,21.9,91600.0,12.2857,12.2969,12.2857,12.2857,91600.0
2006-07-19 13:40:00,21.9,21.91,21.88,21.88,139000.0,12.2857,12.2913,12.2745,12.2745,139000.0
2006-07-19 13:45:00,21.88,21.9,21.88,21.89,117000.0,12.2745,12.2857,12.2745,12.2801,117000.0
2006-07-19 13:50:00,21.88,21.89,21.88,21.88,69600.0,12.2745,12.2801,12.2745,12.2745,69600.0
2006-07-19 13:55:00,21.88,21.89,21.88,21.89,69800.0,12.2745,12.2801,12.2745,12.2801,69800.0
2006-07-19 14:00:00,21.89,21.9,21.89,21.9,170800.0,12.2801,12.2857,12.2801,12.2857,170800.0
2006-07-19 14:05:00,21.9,21.92,21.89,21.91,104800.0,12.2857,12.2969,12.2801,12.2913,104800.0
2006-07-19 14:10:00,21.91,21.95,21.91,21.93,117200.0,12.2913,12.3137,12.2913,12.3025,117200.0
2006-07-19 14:15:00,21.94,21.95,21.9,21.91,160600.0,12.3081,12.3137,12.2857,12.2913,160600.0
2006-07-19 14:20:00,21.9,21.92,21.89,21.9,99800.0,12.2857,12.2969,12.2801,12.2857,99800.0
2006-07-19 14:25:00,21.9,21.93,21.89,21.91,157600.0,12.2857,12.3025,12.2801,12.2913,157600.0
2006-07-19 14:30:00,21.91,21.91,21.89,21.89,119000.0,12.2913,12.2913,12.2801,12.2801,119000.0
2006-07-19 14:35:00,21.89,21.91,21.89,21.9,151200.0,12.2801,12.2913,12.2801,12.2857,151200.0
2006-07-19 14:40:00,21.9,21.91,21.9,21.9,195000.0,12.2857,12.2913,12.2857,12.2857,195000.0
2006-07-19 14:45:00,21.89,21.91,21.89,21.9,183800.0,12.2801,12.2913,12.2801,12.2857,183800.0
2006-07-19 14:50:00,21.89,21.91,21.89,21.91,125400.0,12.2801,12.2913,12.2801,12.2913,125400.0
2006-07-19 14:55:00,21.91,21.93,21.9,21.91,138200.0,12.2913,12.3025,12.2857,12.2913,138200.0
2006-07-19 15:00:00,21.91,21.91,21.9,21.91,151600.0,12.2913,12.2913,12.2857,12.2913,151600.0
2006-07-19 15:05:00,21.91,21.91,21.89,21.9,245000.0,12.2913,12.2913,12.2801,12.2857,245000.0
2006-07-19 15:10:00,21.9,21.91,21.9,21.91,142800.0,12.2857,12.2913,12.2857,12.2913,142800.0
2006-07-19 15:15:00,21.91,21.92,21.89,21.92,102000.0,12.2913,12.2969,12.2801,12.2969,102000.0
2006-07-19 15:20:00,21.92,21.93,21.91,21.91,167400.0,12.2969,12.3025,12.2913,12.2913,167400.0
2006-07-19 15:25:00,21.92,21.93,21.91,21.92,143000.0,12.2969,12.3025,12.2913,12.2969,143000.0
2006-07-19 15:30:00,21.92,21.93,21.9,21.91,141200.0,12.2969,12.3025,12.2857,12.2913,141200.0
2006-07-19 15:35:00,21.91,21.93,21.9,21.9,130200.0,12.2913,12.3025,12.2857,12.2857,130200.0
2006-07-19 15:40:00,21.91,21.91,21.9,21.91,197600.0,12.2913,12.2913,12.2857,12.2913,197600.0
2006-07-19 15:45:00,21.91,21.91,21.88,21.89,296400.0,12.2913,12.2913,12.2745,12.2801,296400.0
2006-07-19 15:50:00,21.89,21.93,21.89,21.91,351800.0,12.2801,12.3025,12.2801,12.2913,351800.0
2006-07-19 15:55:00,21.91,21.93,21.89,21.91,278600.0,12.2913,12.3025,12.2801,12.2913,278600.0
2006-07-20 09:30:00,21.91,21.95,21.88,21.88,332200.0,12.2913,12.3137,12.2745,12.2745,332200.0
2006-07-20 09:35:00,21.88,21.9,21.85,21.86,95800.0,12.2745,12.2857,12.2576,12.2632,95800.0
2006-07-20 09:40:00,21.86,21.9,21.83,21.85,120400.0,12.2632,12.2857,12.2464,12.2576,120400.0
2006-07-20 09:45:00,21.85,21.9,21.84,21.9,326200.0,12.2576,12.2857,12.252,12.2857,326200.0
2006-07-20 09:50:00,21.9,21.96,21.9,21.94,273600.0,12.2857,12.3193,12.2857,12.3081,273600.0
2006-07-20 09:55:00,21.93,21.94,21.89,21.91,127200.0,12.3025,12.3081,12.2801,12.2913,127200.0
2006-07-20 10:00:00,21.9,21.93,21.88,21.93,88800.0,12.2857,12.3025,12.2745,12.3025,88800.0
2006-07-20 10:05:00,21.93,21.93,21.91,21.92,87200.0,12.3025,12.3025,12.2913,12.2969,87200.0
2006-07-20 10:10:00,21.92,21.96,21.91,21.95,106600.0,12.2969,12.3193,12.2913,12.3137,106600.0
2006-07-20 10:15:00,21.95,21.95,21.9,21.91,140600.0,12.3137,12.3137,12.2857,12.2913,140600.0
2006-07-20 10:20:00,21.91,21.95,21.9,21.95,136600.0,12.2913,12.3137,12.2857,12.3137,136600.0
2006-07-20 10:25:00,21.95,21.96,21.89,21.89,233200.0,12.3137,12.3193,12.2801,12.2801,233200.0
2006-07-20 10:30:00,21.9,21.9,21.86,21.86,201200.0,12.2857,12.2857,12.2632,12.2632,201200.0
2006-07-20 10:35:00,21.86,21.87,21.84,21.85,206000.0,12.2632,12.2688,12.252,12.2576,206000.0
2006-07-20 10:40:00,21.84,21.87,21.84,21.86,74400.0,12.252,12.2688,12.252,12.2632,74400.0
2006-07-20 10:45:00,21.86,21.86,21.84,21.84,64600.0,12.2632,12.2632,12.252,12.252,64600.0
2006-07-20 10:50:00,21.85,21.86,21.84,21.86,42600.0,12.2576,12.2632,12.252,12.2632,42600.0
2006-07-20 10:55:00,21.85,21.89,21.85,21.89,370000.0,12.2576,12.2801,12.2576,12.2801,370000.0
2006-07-20 11:00:00,21.89,21.89,21.87,21.88,148800.0,12.2801,12.2801,12.2688,12.2745,148800.0
2006-07-20 11:05:00,21.88,21.9,21.86,21.88,177200.0,12.2745,12.2857,12.2632,12.2745,177200.0
2006-07-20 11:10:00,21.88,21.89,21.87,21.89,33600.0,12.2745,12.2801,12.2688,12.2801,33600.0
2006-07-20 11:15:00,21.89,21.89,21.86,21.89,107200.0,12.2801,12.2801,12.2632,12.2801,107200.0
2006-07-20 11:20:00,21.88,21.89,21.86,21.88,81400.0,12.2745,12.2801,12.2632,12.2745,81400.0
2006-07-20 11:25:00,21.89,21.9,21.88,21.89,130600.0,12.2801,12.2857,12.2745,12.2801,130600.0
2006-07-20 11:30:00,21.9,21.92,21.88,21.88,168800.0,12.2857,12.2969,12.2745,12.2745,168800.0
2006-07-20 11:35:00,21.89,21.9,21.88,21.9,95200.0,12.2801,12.2857,12.2745,12.2857,95200.0
2006-07-20 11:40:00,21.9,21.92,21.9,21.92,77200.0,12.2857,12.2969,12.2857,12.2969,77200.0
2006-07-20 11:45:00,21.92,21.93,21.91,21.93,132600.0,12.2969,12.3025,12.2913,12.3025,132600.0
2006-07-20 11:50:00,21.93,21.95,21.92,21.94,128800.0,12.3025,12.3137,12.2969,12.3081,128800.0
2006-07-20 11:55:00,21.94,21.95,21.94,21.95,163400.0,12.3081,12.3137,12.3081,12.3137,163400.0
2006-07-20 12:00:00,21.94,21.96,21.92,21.93,138000.0,12.3081,12.3193,12.2969,12.3025,138000.0
2006-07-20 12:05:00,21.93,21.96,21.92,21.95,99800.0,12.3025,12.3193,12.2969,12.3137,99800.0
2006-07-20 12:10:00,21.96,21.97,21.95,21.96,66600.0,12.3193,12.3249,12.3137,12.3193,66600.0
2006-07-20 12:15:00,21.97,21.97,21.94,21.94,42000.0,12.3249,12.3249,12.3081,12.3081,42000.0
2006-07-20 12:20:00,21.95,21.95,21.93,21.95,44400.0,12.3137,12.3137,12.3025,12.3137,44400.0
2006-07-20 12:25:00,21.95,21.97,21.93,21.93,51800.0,12.3137,12.3249,12.3025,12.3025,51800.0
2006-07-20 12:30:00,21.93,21.95,21.92,21.94,43600.0,12.3025,12.3137,12.2969,12.3081,43600.0
2006-07-20 12:35:00,21.93,21.97,21.93,21.96,59400.0,12.3025,12.3249,12.3025,12.3193,59400.0
2006-07-20 12:40:00,21.96,21.97,21.95,21.96,78000.0,12.3193,12.3249,12.3137,12.3193,78000.0
2006-07-20 12:45:00,21.95,21.97,21.93,21.95,33400.0,12.3137,12.3249,12.3025,12.3137,33400.0
2006-07-20 12:50:00,21.95,21.96,21.93,21.96,42400.0,12.3137,12.3193,12.3025,12.3193,42400.0
2006-07-20 12:55:00,21.96,21.96,21.95,21.95,23400.0,12.3193,12.3193,12.3137,12.3137,23400.0
2006-07-20 13:00:00,21.95,21.99,21.95,21.96,116400.0,12.3137,12.3362,12.3137,12.3193,116400.0
2006-07-20 13:05:00,21.96,21.98,21.96,21.96,30600.0,12.3193,12.3306,12.3193,12.3193,30600.0
2006-07-20 13:10:00,21.96,21.96,21.93,21.94,59400.0,12.3193,12.3193,12.3025,12.3081,59400.0
2006-07-20 13:15:00,21.95,21.95,21.93,21.95,49800.0,12.3137,12.3137,12.3025,12.3137,49800.0
2006-07-20 13:20:00,21.95,21.95,21.93,21.94,30000.0,12.3137,12.3137,12.3025,12.3081,30000.0
2006-07-20 13:25:00,21.93,21.95,21.93,21.95,18000.0,12.3025,12.3137,12.3025,12.3137,18000.0
2006-07-20 13:30:00,21.95,21.96,21.95,21.96,16600.0,12.3137,12.3193,12.3137,12.3193,16600.0
2006-07-20 13:35:00,21.96,21.96,21.93,21.93,28200.0,12.3193,12.3193,12.3025,12.3025,28200.0
2006-07-20 13:40:00,21.93,21.93,21.88,21.89,87200.0,12.3025,12.3025,12.2745,12.2801,87200.0
2006-07-20 13:45:00,21.9,21.91,21.87,21.91,54200.0,12.2857,12.2913,12.2688,12.2913,54200.0
2006-07-20 13:50:00,21.91,21.93,21.9,21.93,26200.0,12.2913,12.3025,12.2857,12.3025,26200.0
2006-07-20 13:55:00,21.93,21.94,21.93,21.93,41200.0,12.3025,12.3081,12.3025,12.3025,41200.0
2006-07-20 14:00:00,21.93,21.97,21.92,21.95,124000.0,12.3025,12.3249,12.2969,12.3137,124000.0
2006-07-20 14:05:00,21.95,21.96,21.9,21.91,154600.0,12.3137,12.3193,12.2857,12.2913,154600.0
2006-07-20 14:10:00,21.91,21.95,21.89,21.93,110000.0,12.2913,12.3137,12.2801,12.3025,110000.0
2006-07-20 14:15:00,21.93,21.94,21.91,21.92,108800.0,12.3025,12.3081,12.2913,12.2969,108800.0
2006-07-20 14:20:00,21.92,21.93,21.9,21.91,119200.0,12.2969,12.3025,12.2857,12.2913,119200.0
2006-07-20 14:25:00,21.91,21.91,21.9,21.9,80600.0,12.2913,12.2913,12.2857,12.2857,80600.0
2006-07-20 14:30:00,21.9,21.93,21.89,21.91,80600.0,12.2857,12.3025,12.2801,12.2913,80600.0
2006-07-20 14:35:00,21.91,21.92,21.9,21.9,80000.0,12.2913,12.2969,12.2857,12.2857,80000.0
2006-07-20 14:40:00,21.9,21.92,21.9,21.9,210600.0,12.2857,12.2969,12.2857,12.2857,210600.0
2006-07-20 14:45:00,21.91,21.93,21.9,21.93,211800.0,12.2913,12.3025,12.2857,12.3025,211800.0
2006-07-20 14:50:00,21.93,21.93,21.9,21.9,107600.0,12.3025,12.3025,12.2857,12.2857,107600.0
2006-07-20 14:55:00,21.9,21.91,21.88,21.88,102600.0,12.2857,12.2913,12.2745,12.2745,102600.0
2006-07-20 15:00:00,21.88,21.93,21.88,21.93,97000.0,12.2745,12.3025,12.2745,12.3025,97000.0
2006-07-20 15:05:00,21.93,21.95,21.92,21.93,167200.0,12.3025,12.3137,12.2969,12.3025,167200.0
2006-07-20 15:10:00,21.93,21.95,21.93,21.94,84200.0,12.3025,12.3137,12.3025,12.3081,84200.0
2006-07-20 15:15:00,21.95,21.96,21.93,21.94,201200.0,12.3137,12.3193,12.3025,12.3081,201200.0
2006-07-20 15:20:00,21.94,21.95,21.91,21.92,222800.0,12.3081,12.3137,12.2913,12.2969,222800.0
2006-07-20 15:25:00,21.92,21.93,21.9,21.92,229000.0,12.2969,12.3025,12.2857,12.2969,229000.0
2006-07-20 15:30:00,21.93,21.94,21.91,21.92,198400.0,12.3025,12.3081,12.2913,12.2969,198400.0
2006-07-20 15:35:00,21.92,21.92,21.91,21.92,94600.0,12.2969,12.2969,12.2913,12.2969,94600.0
2006-07-20 15:40:00,21.92,21.92,21.88,21.88,240600.0,12.2969,12.2969,12.2745,12.2745,240600.0
2006-07-20 15:45:00,21.89,21.93,21.88,21.92,204800.0,12.2801,12.3025,12.2745,12.2969,204800.0
2006-07-20 15:50:00,21.93,21.93,21.9,21.93,147400.0,12.3025,12.3025,12.2857,12.3025,147400.0
2006-07-20 15:55:00,21.93,21.93,21.91,21.93,323200.0,12.3025,12.3025,12.2913,12.3025,323200.0
2006-07-21 09:30:00,22.16,22.16,22.05,22.09,3263200.0,12.4315,12.4315,12.3698,12.3923,3263200.0
2006-07-21 09:35:00,22.09,22.14,22.08,22.12,299000.0,12.3923,12.4203,12.3867,12.4091,299000.0
2006-07-21 09:40:00,22.12,22.14,22.11,22.12,523000.0,12.4091,12.4203,12.4035,12.4091,523000.0
2006-07-21 09:45:00,22.13,22.13,22.03,22.03,513200.0,12.4147,12.4147,12.3586,12.3586,513200.0
2006-07-21 09:50:00,22.04,22.11,22.03,22.09,423600.0,12.3642,12.4035,12.3586,12.3923,423600.0
2006-07-21 09:55:00,22.08,22.13,22.08,22.11,179400.0,12.3867,12.4147,12.3867,12.4035,179400.0
2006-07-21 10:00:00,22.11,22.14,22.07,22.1,330600.0,12.4035,12.4203,12.381,12.3979,330600.0
2006-07-21 10:05:00,22.11,22.14,22.09,22.12,231600.0,12.4035,12.4203,12.3923,12.4091,231600.0
2006-07-21 10:10:00,22.13,22.13,22.07,22.08,191600.0,12.4147,12.4147,12.381,12.3867,191600.0
2006-07-21 10:15:00,22.09,22.13,22.06,22.11,343200.0,12.3923,12.4147,12.3754,12.4035,343200.0
2006-07-21 10:20:00,22.11,22.14,22.1,22.12,244600.0,12.4035,12.4203,12.3979,12.4091,244600.0
2006-07-21 10:25:00,22.12,22.12,22.07,22.07,117000.0,12.4091,12.4091,12.381,12.381,117000.0
2006-07-21 10:30:00,22.07,22.08,22.02,22.02,202800.0,12.381,12.3867,12.353,12.353,202800.0
2006-07-21 10:35:00,22.03,22.08,22.02,22.07,410200.0,12.3586,12.3867,12.353,12.381,410200.0
2006-07-21 10:40:00,22.07,22.08,22.05,22.06,125600.0,12.381,12.3867,12.3698,12.3754,125600.0
2006-07-21 10:45:00,22.06,22.07,22.05,22.07,141800.0,12.3754,12.381,12.3698,12.381,141800.0
2006-07-21 10:50:00,22.07,22.08,22.07,22.07,104200.0,12.381,12.3867,12.381,12.381,104200.0
2006-07-21 10:55:00,22.08,22.09,22.06,22.07,160600.0,12.3867,12.3923,12.3754,12.381,160600.0
2006-07-21 11:00:00,22.07,22.07,22.05,22.06,46200.0,12.381,12.381,12.3698,12.3754,46200.0
2006-07-21 11:05:00,22.06,22.08,22.05,22.06,117400.0,12.3754,12.3867,12.3698,12.3754,117400.0
2006-07-21 11:10:00,22.06,22.06,22.05,22.05,143400.0,12.3754,12.3754,12.3698,12.3698,143400.0
2006-07-21 11:15:00,22.06,22.06,22.05,22.06,128600.0,12.3754,12.3754,12.3698,12.3754,128600.0
2006-07-21 11:20:00,22.06,22.06,22.04,22.05,270200.0,12.3754,12.3754,12.3642,12.3698,270200.0
2006-07-21 11:25:00,22.06,22.06,22.05,22.05,145600.0,12.3754,12.3754,12.3698,12.3698,145600.0
2006-07-21 11:30:00,22.05,22.06,22.05,22.05,133000.0,12.3698,12.3754,12.3698,12.3698,133000.0
2006-07-21 11:35:00,22.06,22.06,22.05,22.05,187000.0,12.3754,12.3754,12.3698,12.3698,187000.0
2006-07-21 11:40:00,22.05,22.05,22.03,22.03,244800.0,12.3698,12.3698,12.3586,12.3586,244800.0
2006-07-21 11:45:00,22.04,22.04,22.03,22.04,336400.0,12.3642,12.3642,12.3586,12.3642,336400.0
2006-07-21 11:50:00,22.04,22.05,22.03,22.05,150800.0,12.3642,12.3698,12.3586,12.3698,150800.0
2006-07-21 11:55:00,22.04,22.06,22.03,22.05,89800.0,12.3642,12.3754,12.3586,12.3698,89800.0
2006-07-21 12:00:00,22.05,22.05,22.03,22.03,142800.0,12.3698,12.3698,12.3586,12.3586,142800.0
2006-07-21 12:05:00,22.04,22.06,22.03,22.04,83400.0,12.3642,12.3754,12.3586,12.3642,83400.0
2006-07-21 12:10:00,22.05,22.06,22.0,22.05,100600.0,12.3698,12.3754,12.3418,12.3698,100600.0
2006-07-21 12:15:00,22.05,22.06,22.04,22.05,55200.0,12.3698,12.3754,12.3642,12.3698,55200.0
2006-07-21 12:20:00,22.06,22.06,22.05,22.06,103600.0,12.3754,12.3754,12.3698,12.3754,103600.0
2006-07-21 12:25:00,22.06,22.08,22.06,22.07,54800.0,12.3754,12.3867,12.3754,12.381,54800.0
2006-07-21 12:30:00,22.07,22.09,22.07,22.08,89200.0,12.381,12.3923,12.381,12.3867,89200.0
2006-07-21 12:35:00,22.07,22.08,22.04,22.05,77200.0,12.381,12.3867,12.3642,12.3698,77200.0
2006-07-21 12:40:00,22.05,22.08,22.05,22.08,33400.0,12.3698,12.3867,12.3698,12.3867,33400.0
2006-07-21 12:45:00,22.08,22.08,22.05,22.05,84000.0,12.3867,12.3867,12.3698,12.3698,84000.0
2006-07-21 12:50:00,22.06,22.07,22.03,22.06,102600.0,12.3754,12.381,12.3586,12.3754,102600.0
2006-07-21 12:55:00,22.06,22.09,22.05,22.07,50200.0,12.3754,12.3923,12.3698,12.381,50200.0
2006-07-21 13:00:00,22.07,22.08,22.05,22.05,70000.0,12.381,12.3867,12.3698,12.3698,70000.0
2006-07-21 13:05:00,22.06,22.09,22.05,22.07,109000.0,12.3754,12.3923,12.3698,12.381,109000.0
2006-07-21 13:10:00,22.07,22.09,22.06,22.08,124600.0,12.381,12.3923,12.3754,12.3867,124600.0
2006-07-21 13:15:00,22.08,22.09,22.07,22.08,72800.0,12.3867,12.3923,12.381,12.3867,72800.0
2006-07-21 13:20:00,22.09,22.09,22.07,22.09,63800.0,12.3923,12.3923,12.381,12.3923,63800.0
2006-07-21 13:25:00,22.09,22.09,22.07,22.07,72600.0,12.3923,12.3923,12.381,12.381,72600.0
2006-07-21 13:30:00,22.08,22.09,22.07,22.09,43800.0,12.3867,12.3923,12.381,12.3923,43800.0
2006-07-21 13:35:00,22.08,22.1,22.08,22.09,72800.0,12.3867,12.3979,12.3867,12.3923,72800.0
2006-07-21 13:40:00,22.09,22.11,22.08,22.09,87000.0,12.3923,12.4035,12.3867,12.3923,87000.0
2006-07-21 13:45:00,22.1,22.11,22.09,22.11,135200.0,12.3979,12.4035,12.3923,12.4035,135200.0
2006-07-21 13:50:00,22.11,22.11,22.1,22.1,68400.0,12.4035,12.4035,12.3979,12.3979,68400.0
2006-07-21 13:55:00,22.11,22.11,22.09,22.09,52400.0,12.4035,12.4035,12.3923,12.3923,52400.0
2006-07-21 14:00:00,22.09,22.09,22.04,22.05,246800.0,12.3923,12.3923,12.3642,12.3698,246800.0
2006-07-21 14:05:00,22.05,22.07,22.05,22.05,78600.0,12.3698,12.381,12.3698,12.3698,78600.0
2006-07-21 14:10:00,22.06,22.06,22.03,22.04,79400.0,12.3754,12.3754,12.3586,12.3642,79400.0
2006-07-21 14:15:00,22.04,22.05,22.03,22.04,109400.0,12.3642,12.3698,12.3586,12.3642,109400.0
2006-07-21 14:20:00,22.05,22.05,22.04,22.04,181800.0,12.3698,12.3698,12.3642,12.3642,181800.0
2006-07-21 14:25:00,22.04,22.05,22.04,22.04,230200.0,12.3642,12.3698,12.3642,12.3642,230200.0
2006-07-21 14:30:00,22.04,22.05,22.03,22.03,147400.0,12.3642,12.3698,12.3586,12.3586,147400.0
2006-07-21 14:35:00,22.03,22.04,22.02,22.03,101000.0,12.3586,12.3642,12.353,12.3586,101000.0
2006-07-21 14:40:00,22.03,22.04,22.0,22.0,225200.0,12.3586,12.3642,12.3418,12.3418,225200.0
2006-07-21 14:45:00,22.0,22.0,21.98,21.98,157000.0,12.3418,12.3418,12.3306,12.3306,157000.0
2006-07-21 14:50:00,21.99,22.0,21.98,22.0,138200.0,12.3362,12.3418,12.3306,12.3418,138200.0
2006-07-21 14:55:00,22.0,22.0,21.96,21.96,137600.0,12.3418,12.3418,12.3193,12.3193,137600.0
2006-07-21 15:00:00,21.96,21.97,21.93,21.95,179600.0,12.3193,12.3249,12.3025,12.3137,179600.0
2006-07-21 15:05:00,21.95,21.95,21.93,21.93,154000.0,12.3137,12.3137,12.3025,12.3025,154000.0
2006-07-21 15:10:00,21.94,21.96,21.92,21.92,305800.0,12.3081,12.3193,12.2969,12.2969,305800.0
2006-07-21 15:15:00,21.92,21.93,21.91,21.91,320200.0,12.2969,12.3025,12.2913,12.2913,320200.0
2006-07-21 15:20:00,21.91,21.91,21.89,21.89,228600.0,12.2913,12.2913,12.2801,12.2801,228600.0
2006-07-21 15:25:00,21.9,21.91,21.89,21.89,271000.0,12.2857,12.2913,12.2801,12.2801,271000.0
2006-07-21 15:30:00,21.9,21.93,21.89,21.92,339600.0,12.2857,12.3025,12.2801,12.2969,339600.0
2006-07-21 15:35:00,21.92,21.97,21.92,21.95,675600.0,12.2969,12.3249,12.2969,12.3137,675600.0
2006-07-21 15:40:00,21.95,21.99,21.94,21.99,263600.0,12.3137,12.3362,12.3081,12.3362,263600.0
2006-07-21 15:45:00,21.99,22.01,21.96,21.96,343600.0,12.3362,12.3474,12.3193,12.3193,343600.0
2006-07-21 15:50:00,21.97,21.99,21.95,21.96,267800.0,12.3249,12.3362,12.3137,12.3193,267800.0
2006-07-21 15:55:00,21.96,21.96,21.93,21.94,410600.0,12.3193,12.3193,12.3025,12.3081,410600.0
2006-07-24 09:30:00,21.93,22.01,21.93,21.98,296000.0,12.3025,12.3474,12.3025,12.3306,296000.0
2006-07-24 09:35:00,21.99,22.02,21.98,22.02,264800.0,12.3362,12.353,12.3306,12.353,264800.0
2006-07-24 09:40:00,22.02,22.03,22.0,22.01,202800.0,12.353,12.3586,12.3418,12.3474,202800.0
2006-07-24 09:45:00,22.01,22.03,22.0,22.0,257600.0,12.3474,12.3586,12.3418,12.3418,257600.0
2006-07-24 09:50:00,22.0,22.02,21.99,22.0,158600.0,12.3418,12.353,12.3362,12.3418,158600.0
2006-07-24 09:55:00,22.0,22.02,21.99,21.99,102000.0,12.3418,12.353,12.3362,12.3362,102000.0
2006-07-24 10:00:00,21.99,22.01,21.99,21.99,133400.0,12.3362,12.3474,12.3362,12.3362,133400.0
2006-07-24 10:05:00,21.99,22.0,21.97,21.99,80400.0,12.3362,12.3418,12.3249,12.3362,80400.0
2006-07-24 10:10:00,21.99,22.0,21.98,21.98,78200.0,12.3362,12.3418,12.3306,12.3306,78200.0
2006-07-24 10:15:00,21.98,22.0,21.96,21.96,93200.0,12.3306,12.3418,12.3193,12.3193,93200.0
2006-07-24 10:20:00,21.96,22.02,21.96,22.02,102600.0,12.3193,12.353,12.3193,12.353,102600.0
2006-07-24 10:25:00,22.01,22.03,21.97,21.97,125400.0,12.3474,12.3586,12.3249,12.3249,125400.0
2006-07-24 10:30:00,21.98,22.0,21.97,22.0,161800.0,12.3306,12.3418,12.3249,12.3418,161800.0
2006-07-24 10:35:00,22.0,22.01,22.0,22.0,50400.0,12.3418,12.3474,12.3418,12.3418,50400.0
2006-07-24 10:40:00,22.0,22.04,22.0,22.02,154200.0,12.3418,12.3642,12.3418,12.353,154200.0
2006-07-24 10:45:00,22.03,22.05,22.02,22.04,161400.0,12.3586,12.3698,12.353,12.3642,161400.0
2006-07-24 10:50:00,22.04,22.08,22.03,22.05,114200.0,12.3642,12.3867,12.3586,12.3698,114200.0
2006-07-24 10:55:00,22.05,22.08,22.05,22.07,210400.0,12.3698,12.3867,12.3698,12.381,210400.0
2006-07-24 11:00:00,22.07,22.08,22.05,22.05,109000.0,12.381,12.3867,12.3698,12.3698,109000.0
2006-07-24 11:05:00,22.05,22.06,22.04,22.05,235400.0,12.3698,12.3754,12.3642,12.3698,235400.0
2006-07-24 11:10:00,22.05,22.07,22.04,22.05,106800.0,12.3698,12.381,12.3642,12.3698,106800.0
2006-07-24 11:15:00,22.06,22.06,22.04,22.04,110400.0,12.3754,12.3754,12.3642,12.3642,110400.0
2006-07-24 11:20:00,22.04,22.05,22.02,22.03,111000.0,12.3642,12.3698,12.353,12.3586,111000.0
2006-07-24 11:25:00,22.03,22.05,22.03,22.04,58000.0,12.3586,12.3698,12.3586,12.3642,58000.0
2006-07-24 11:30:00,22.03,22.04,22.02,22.02,75000.0,12.3586,12.3642,12.353,12.353,75000.0
2006-07-24 11:35:00,22.03,22.04,22.01,22.01,94800.0,12.3586,12.3642,12.3474,12.3474,94800.0
2006-07-24 11:40:00,22.01,22.02,21.99,22.0,285800.0,12.3474,12.353,12.3362,12.3418,285800.0
2006-07-24 11:45:00,22.01,22.05,22.0,22.04,163800.0,12.3474,12.3698,12.3418,12.3642,163800.0
2006-07-24 11:50:00,22.05,22.07,22.04,22.05,131000.0,12.3698,12.381,12.3642,12.3698,131000.0
2006-07-24 11:55:00,22.05,22.06,22.03,22.03,106200.0,12.3698,12.3754,12.3586,12.3586,106200.0
2006-07-24 12:00:00,22.03,22.04,22.01,22.02,102000.0,12.3586,12.3642,12.3474,12.353,102000.0
2006-07-24 12:05:00,22.02,22.03,22.0,22.02,78800.0,12.353,12.3586,12.3418,12.353,78800.0
2006-07-24 12:10:00,22.02,22.02,21.99,22.0,129400.0,12.353,12.353,12.3362,12.3418,129400.0
2006-07-24 12:15:00,22.0,22.02,22.0,22.0,48200.0,12.3418,12.353,12.3418,12.3418,48200.0
2006-07-24 12:20:00,22.0,22.02,21.99,22.0,72200.0,12.3418,12.353,12.3362,12.3418,72200.0
2006-07-24 12:25:00,22.0,22.02,21.99,22.0,140600.0,12.3418,12.353,12.3362,12.3418,140600.0
2006-07-24 12:30:00,22.01,22.03,22.01,22.02,126000.0,12.3474,12.3586,12.3474,12.353,126000.0
2006-07-24 12:35:00,22.02,22.02,22.0,22.0,36400.0,12.353,12.353,12.3418,12.3418,36400.0
2006-07-24 12:40:00,22.01,22.01,22.0,22.0,24800.0,12.3474,12.3474,12.3418,12.3418,24800.0
2006-07-24 12:45:00,22.0,22.02,22.0,22.0,49000.0,12.3418,12.353,12.3418,12.3418,49000.0
2006-07-24 12:50:00,22.0,22.0,21.99,22.0,106400.0,12.3418,12.3418,12.3362,12.3418,106400.0
2006-07-24 12:55:00,22.0,22.0,21.99,21.99,22600.0,12.3418,12.3418,12.3362,12.3362,22600.0
2006-07-24 13:00:00,22.0,22.02,21.99,22.01,99600.0,12.3418,12.353,12.3362,12.3474,99600.0
2006-07-24 13:05:00,22.02,22.03,22.0,22.0,61800.0,12.353,12.3586,12.3418,12.3418,61800.0
2006-07-24 13:10:00,22.0,22.0,21.99,22.0,66200.0,12.3418,12.3418,12.3362,12.3418,66200.0
2006-07-24 13:15:00,22.0,22.0,22.0,22.0,41000.0,12.3418,12.3418,12.3418,12.3418,41000.0
2006-07-24 13:20:00,22.01,22.01,22.0,22.0,34800.0,12.3474,12.3474,12.3418,12.3418,34800.0
2006-07-24 13:25:00,22.0,22.0,21.98,21.99,112800.0,12.3418,12.3418,12.3306,12.3362,112800.0
2006-07-24 13:30:00,22.0,22.02,21.99,22.02,212000.0,12.3418,12.353,12.3362,12.353,212000.0
2006-07-24 13:35:00,22.0,22.01,21.99,22.0,40200.0,12.3418,12.3474,12.3362,12.3418,40200.0
2006-07-24 13:40:00,22.0,22.0,21.99,21.99,46800.0,12.3418,12.3418,12.3362,12.3362,46800.0
2006-07-24 13:45:00,21.99,22.0,21.99,22.0,18800.0,12.3362,12.3418,12.3362,12.3418,18800.0
2006-07-24 13:50:00,22.0,22.0,21.97,21.98,54800.0,12.3418,12.3418,12.3249,12.3306,54800.0
2006-07-24 13:55:00,21.99,21.99,21.98,21.98,61600.0,12.3362,12.3362,12.3306,12.3306,61600.0
2006-07-24 14:00:00,21.98,22.0,21.98,21.99,76400.0,12.3306,12.3418,12.3306,12.3362,76400.0
2006-07-24 14:05:00,21.99,21.99,21.98,21.99,38400.0,12.3362,12.3362,12.3306,12.3362,38400.0
2006-07-24 14:10:00,21.99,21.99,21.98,21.98,33200.0,12.3362,12.3362,12.3306,12.3306,33200.0
2006-07-24 14:15:00,21.99,22.01,21.98,21.99,72800.0,12.3362,12.3474,12.3306,12.3362,72800.0
2006-07-24 14:20:00,21.99,22.02,21.99,22.0,164000.0,12.3362,12.353,12.3362,12.3418,164000.0
2006-07-24 14:25:00,22.0,22.03,22.0,22.02,82000.0,12.3418,12.3586,12.3418,12.353,82000.0
2006-07-24 14:30:00,22.03,22.03,22.0,22.0,136600.0,12.3586,12.3586,12.3418,12.3418,136600.0
2006-07-24 14:35:00,22.0,22.02,22.0,22.0,158400.0,12.3418,12.353,12.3418,12.3418,158400.0
2006-07-24 14:40:00,22.01,22.03,22.0,22.01,114400.0,12.3474,12.3586,12.3418,12.3474,114400.0
2006-07-24 14:45:00,22.01,22.01,22.0,22.0,131200.0,12.3474,12.3474,12.3418,12.3418,131200.0
2006-07-24 14:50:00,22.0,22.01,21.99,22.0,215800.0,12.3418,12.3474,12.3362,12.3418,215800.0
2006-07-24 14:55:00,22.0,22.01,22.0,22.0,119000.0,12.3418,12.3474,12.3418,12.3418,119000.0
2006-07-24 15:00:00,22.0,22.01,22.0,22.01,158400.0,12.3418,12.3474,12.3418,12.3474,158400.0
2006-07-24 15:05:00,22.01,22.03,22.0,22.03,88000.0,12.3474,12.3586,12.3418,12.3586,88000.0
2006-07-24 15:10:00,22.03,22.06,22.03,22.05,274000.0,12.3586,12.3754,12.3586,12.3698,274000.0
2006-07-24 15:15:00,22.06,22.06,22.0,22.01,263200.0,12.3754,12.3754,12.3418,12.3474,263200.0
2006-07-24 15:20:00,22.01,22.04,22.0,22.03,167800.0,12.3474,12.3642,12.3418,12.3586,167800.0
2006-07-24 15:25:00,22.03,22.04,22.01,22.03,224000.0,12.3586,12.3642,12.3474,12.3586,224000.0
2006-07-24 15:30:00,22.03,22.03,22.0,22.0,220000.0,12.3586,12.3586,12.3418,12.3418,220000.0
2006-07-24 15:35:00,22.0,22.02,22.0,22.0,233200.0,12.3418,12.353,12.3418,12.3418,233200.0
2006-07-24 15:40:00,22.0,22.01,22.0,22.0,170200.0,12.3418,12.3474,12.3418,12.3418,170200.0
2006-07-24 15:45:00,22.0,22.02,22.0,22.02,238000.0,12.3418,12.353,12.3418,12.353,238000.0
2006-07-24 15:50:00,22.02,22.06,22.0,22.04,361600.0,12.353,12.3754,12.3418,12.3642,361600.0
2006-07-24 15:55:00,22.04,22.04,22.0,22.02,560200.0,12.3642,12.3642,12.3418,12.353,560200.0
2006-07-25 09:30:00,21.93,21.97,21.92,21.92,268000.0,12.3025,12.3249,12.2969,12.2969,268000.0
2006-07-25 09:35:00,21.92,21.96,21.88,21.9,117600.0,12.2969,12.3193,12.2745,12.2857,117600.0
2006-07-25 09:40:00,21.9,21.93,21.86,21.9,132400.0,12.2857,12.3025,12.2632,12.2857,132400.0
2006-07-25 09:45:00,21.9,21.94,21.89,21.94,195600.0,12.2857,12.3081,12.2801,12.3081,195600.0
2006-07-25 09:50:00,21.95,21.95,21.89,21.93,175200.0,12.3137,12.3137,12.2801,12.3025,175200.0
2006-07-25 09:55:00,21.93,21.95,21.93,21.95,109000.0,12.3025,12.3137,12.3025,12.3137,109000.0
2006-07-25 10:00:00,21.95,21.99,21.93,21.98,229400.0,12.3137,12.3362,12.3025,12.3306,229400.0
2006-07-25 10:05:00,21.98,22.0,21.95,21.98,129600.0,12.3306,12.3418,12.3137,12.3306,129600.0
2006-07-25 10:10:00,21.96,22.0,21.95,22.0,103000.0,12.3193,12.3418,12.3137,12.3418,103000.0
2006-07-25 10:15:00,22.0,22.04,22.0,22.0,97200.0,12.3418,12.3642,12.3418,12.3418,97200.0
2006-07-25 10:20:00,22.0,22.02,22.0,22.0,86800.0,12.3418,12.353,12.3418,12.3418,86800.0
2006-07-25 10:25:00,22.0,22.0,21.99,22.0,117600.0,12.3418,12.3418,12.3362,12.3418,117600.0
2006-07-25 10:30:00,22.0,22.01,22.0,22.0,109600.0,12.3418,12.3474,12.3418,12.3418,109600.0
2006-07-25 10:35:00,22.0,22.0,21.98,22.0,327000.0,12.3418,12.3418,12.3306,12.3418,327000.0
2006-07-25 10:40:00,22.0,22.0,21.98,22.0,123800.0,12.3418,12.3418,12.3306,12.3418,123800.0
2006-07-25 10:45:00,22.0,22.0,21.96,21.96,88000.0,12.3418,12.3418,12.3193,12.3193,88000.0
2006-07-25 10:50:00,21.97,21.99,21.95,21.98,96600.0,12.3249,12.3362,12.3137,12.3306,96600.0
2006-07-25 10:55:00,21.98,22.0,21.98,21.98,163800.0,12.3306,12.3418,12.3306,12.3306,163800.0
2006-07-25 11:00:00,21.99,21.99,21.97,21.98,98800.0,12.3362,12.3362,12.3249,12.3306,98800.0
2006-07-25 11:05:00,21.98,21.99,21.97,21.98,82600.0,12.3306,12.3362,12.3249,12.3306,82600.0
2006-07-25 11:10:00,21.98,21.99,21.98,21.98,68800.0,12.3306,12.3362,12.3306,12.3306,68800.0
2006-07-25 11:15:00,21.99,22.0,21.99,22.0,276400.0,12.3362,12.3418,12.3362,12.3418,276400.0
2006-07-25 11:20:00,22.0,22.04,22.0,22.03,137600.0,12.3418,12.3642,12.3418,12.3586,137600.0
2006-07-25 11:25:00,22.03,22.05,22.02,22.04,129600.0,12.3586,12.3698,12.353,12.3642,129600.0
2006-07-25 11:30:00,22.04,22.05,22.03,22.05,61600.0,12.3642,12.3698,12.3586,12.3698,61600.0
2006-07-25 11:35:00,22.05,22.06,22.02,22.04,98600.0,12.3698,12.3754,12.353,12.3642,98600.0
2006-07-25 11:40:00,22.03,22.04,22.02,22.03,77000.0,12.3586,12.3642,12.353,12.3586,77000.0
2006-07-25 11:45:00,22.03,22.03,22.01,22.02,52800.0,12.3586,12.3586,12.3474,12.353,52800.0
2006-07-25 11:50:00,22.01,22.03,21.99,22.03,267000.0,12.3474,12.3586,12.3362,12.3586,267000.0
2006-07-25 11:55:00,22.03,22.04,22.02,22.03,127400.0,12.3586,12.3642,12.353,12.3586,127400.0
2006-07-25 12:00:00,22.03,22.03,22.02,22.03,140800.0,12.3586,12.3586,12.353,12.3586,140800.0
2006-07-25 12:05:00,22.03,22.03,22.02,22.02,56400.0,12.3586,12.3586,12.353,12.353,56400.0
2006-07-25 12:10:00,22.02,22.03,22.02,22.03,35800.0,12.353,12.3586,12.353,12.3586,35800.0
2006-07-25 12:15:00,22.03,22.04,22.02,22.04,57000.0,12.3586,12.3642,12.353,12.3642,57000.0
2006-07-25 12:20:00,22.04,22.06,22.03,22.05,78400.0,12.3642,12.3754,12.3586,12.3698,78400.0
2006-07-25 12:25:00,22.05,22.06,22.04,22.05,51600.0,12.3698,12.3754,12.3642,12.3698,51600.0
2006-07-25 12:30:00,22.06,22.07,22.04,22.05,87400.0,12.3754,12.381,12.3642,12.3698,87400.0
2006-07-25 12:35:00,22.05,22.05,22.03,22.04,46600.0,12.3698,12.3698,12.3586,12.3642,46600.0
2006-07-25 12:40:00,22.03,22.04,22.02,22.03,27200.0,12.3586,12.3642,12.353,12.3586,27200.0
2006-07-25 12:45:00,22.03,22.03,22.01,22.02,94200.0,12.3586,12.3586,12.3474,12.353,94200.0
2006-07-25 12:50:00,22.02,22.02,22.0,22.02,53200.0,12.353,12.353,12.3418,12.353,53200.0
2006-07-25 12:55:00,22.01,22.02,22.01,22.02,29000.0,12.3474,12.353,12.3474,12.353,29000.0
2006-07-25 13:00:00,22.02,22.03,22.01,22.01,67400.0,12.353,12.3586,12.3474,12.3474,67400.0
2006-07-25 13:05:00,22.02,22.03,22.0,22.01,52400.0,12.353,12.3586,12.3418,12.3474,52400.0
2006-07-25 13:10:00,22.0,22.02,22.0,22.0,95200.0,12.3418,12.353,12.3418,12.3418,95200.0
2006-07-25 13:15:00,22.01,22.02,22.0,22.01,51800.0,12.3474,12.353,12.3418,12.3474,51800.0
2006-07-25 13:20:00,22.01,22.01,22.0,22.0,80600.0,12.3474,12.3474,12.3418,12.3418,80600.0
2006-07-25 13:25:00,22.0,22.01,22.0,22.0,64000.0,12.3418,12.3474,12.3418,12.3418,64000.0
2006-07-25 13:30:00,22.0,22.01,22.0,22.0,54000.0,12.3418,12.3474,12.3418,12.3418,54000.0
2006-07-25 13:35:00,22.0,22.01,22.0,22.0,52400.0,12.3418,12.3474,12.3418,12.3418,52400.0
2006-07-25 13:40:00,22.0,22.01,22.0,22.01,46800.0,12.3418,12.3474,12.3418,12.3474,46800.0
2006-07-25 13:45:00,22.01,22.02,22.0,22.02,83800.0,12.3474,12.353,12.3418,12.353,83800.0
2006-07-25 13:50:00,22.02,22.03,22.01,22.02,79200.0,12.353,12.3586,12.3474,12.353,79200.0
2006-07-25 13:55:00,22.03,22.03,22.02,22.03,52600.0,12.3586,12.3586,12.353,12.3586,52600.0
2006-07-25 14:00:00,22.03,22.03,22.01,22.01,67200.0,12.3586,12.3586,12.3474,12.3474,67200.0
2006-07-25 14:05:00,22.02,22.02,22.0,22.01,48400.0,12.353,12.353,12.3418,12.3474,48400.0
2006-07-25 14:10:00,22.02,22.02,22.0,22.01,95600.0,12.353,12.353,12.3418,12.3474,95600.0
2006-07-25 14:15:00,22.02,22.02,22.0,22.0,93000.0,12.353,12.353,12.3418,12.3418,93000.0
2006-07-25 14:20:00,22.0,22.03,22.0,22.02,132400.0,12.3418,12.3586,12.3418,12.353,132400.0
2006-07-25 14:25:00,22.02,22.03,22.01,22.03,46400.0,12.353,12.3586,12.3474,12.3586,46400.0
2006-07-25 14:30:00,22.02,22.03,22.02,22.03,101400.0,12.353,12.3586,12.353,12.3586,101400.0
2006-07-25 14:35:00,22.04,22.04,22.02,22.02,100000.0,12.3642,12.3642,12.353,12.353,100000.0
2006-07-25 14:40:00,22.02,22.03,22.01,22.03,81000.0,12.353,12.3586,12.3474,12.3586,81000.0
2006-07-25 14:45:00,22.03,22.06,22.03,22.04,177000.0,12.3586,12.3754,12.3586,12.3642,177000.0
2006-07-25 14:50:00,22.04,22.06,22.04,22.04,106000.0,12.3642,12.3754,12.3642,12.3642,106000.0
2006-07-25 14:55:00,22.04,22.09,22.04,22.07,220600.0,12.3642,12.3923,12.3642,12.381,220600.0
2006-07-25 15:00:00,22.07,22.13,22.07,22.13,273400.0,12.381,12.4147,12.381,12.4147,273400.0
2006-07-25 15:05:00,22.13,22.13,22.1,22.1,246600.0,12.4147,12.4147,12.3979,12.3979,246600.0
2006-07-25 15:10:00,22.1,22.14,22.1,22.14,280000.0,12.3979,12.4203,12.3979,12.4203,280000.0
2006-07-25 15:15:00,22.13,22.2,22.13,22.18,278600.0,12.4147,12.454,12.4147,12.4428,278600.0
2006-07-25 15:20:00,22.18,22.18,22.14,22.14,279000.0,12.4428,12.4428,12.4203,12.4203,279000.0
2006-07-25 15:25:00,22.14,22.16,22.12,22.15,233400.0,12.4203,12.4315,12.4091,12.4259,233400.0
2006-07-25 15:30:00,22.15,22.18,22.14,22.15,183200.0,12.4259,12.4428,12.4203,12.4259,183200.0
2006-07-25 15:35:00,22.16,22.17,22.13,22.14,236800.0,12.4315,12.4371,12.4147,12.4203,236800.0
2006-07-25 15:40:00,22.14,22.14,22.11,22.11,248800.0,12.4203,12.4203,12.4035,12.4035,248800.0
2006-07-25 15:45:00,22.11,22.14,22.11,22.12,240800.0,12.4035,12.4203,12.4035,12.4091,240800.0
2006-07-25 15:50:00,22.11,22.14,22.11,22.12,368200.0,12.4035,12.4203,12.4035,12.4091,368200.0
2006-07-25 15:55:00,22.12,22.15,22.12,22.13,511800.0,12.4091,12.4259,12.4091,12.4147,511800.0
2006-07-26 09:30:00,22.05,22.14,22.02,22.14,288000.0,12.3698,12.4203,12.353,12.4203,288000.0
2006-07-26 09:35:00,22.13,22.16,22.13,22.14,134400.0,12.4147,12.4315,12.4147,12.4203,134400.0
2006-07-26 09:40:00,22.14,22.15,22.13,22.14,269000.0,12.4203,12.4259,12.4147,12.4203,269000.0
2006-07-26 09:45:00,22.14,22.14,22.11,22.13,186200.0,12.4203,12.4203,12.4035,12.4147,186200.0
2006-07-26 09:50:00,22.13,22.15,22.13,22.14,107400.0,12.4147,12.4259,12.4147,12.4203,107400.0
2006-07-26 09:55:00,22.14,22.15,22.11,22.15,237800.0,12.4203,12.4259,12.4035,12.4259,237800.0
2006-07-26 10:00:00,22.15,22.18,22.14,22.15,155600.0,12.4259,12.4428,12.4203,12.4259,155600.0
2006-07-26 10:05:00,22.15,22.16,22.13,22.15,176400.0,12.4259,12.4315,12.4147,12.4259,176400.0
2006-07-26 10:10:00,22.15,22.16,22.14,22.15,82200.0,12.4259,12.4315,12.4203,12.4259,82200.0
2006-07-26 10:15:00,22.15,22.17,22.14,22.15,59200.0,12.4259,12.4371,12.4203,12.4259,59200.0
2006-07-26 10:20:00,22.16,22.16,22.14,22.14,154400.0,12.4315,12.4315,12.4203,12.4203,154400.0
2006-07-26 10:25:00,22.14,22.17,22.13,22.16,371400.0,12.4203,12.4371,12.4147,12.4315,371400.0
2006-07-26 10:30:00,22.16,22.18,22.14,22.16,238200.0,12.4315,12.4428,12.4203,12.4315,238200.0
2006-07-26 10:35:00,22.16,22.18,22.16,22.17,194400.0,12.4315,12.4428,12.4315,12.4371,194400.0
2006-07-26 10:40:00,22.18,22.19,22.16,22.18,147800.0,12.4428,12.4484,12.4315,12.4428,147800.0
2006-07-26 10:45:00,22.18,22.19,22.16,22.18,289400.0,12.4428,12.4484,12.4315,12.4428,289400.0
2006-07-26 10:50:00,22.18,22.21,22.18,22.18,176600.0,12.4428,12.4596,12.4428,12.4428,176600.0
2006-07-26 10:55:00,22.18,22.23,22.18,22.22,141400.0,12.4428,12.4708,12.4428,12.4652,141400.0
2006-07-26 11:00:00,22.22,22.24,22.22,22.23,184200.0,12.4652,12.4764,12.4652,12.4708,184200.0
2006-07-26 11:05:00,22.23,22.24,22.23,22.24,222800.0,12.4708,12.4764,12.4708,12.4764,222800.0
2006-07-26 11:10:00,22.24,22.25,22.23,22.24,286800.0,12.4764,12.482,12.4708,12.4764,286800.0
2006-07-26 11:15:00,22.23,22.25,22.23,22.23,351800.0,12.4708,12.482,12.4708,12.4708,351800.0
2006-07-26 11:20:00,22.24,22.24,22.23,22.24,94200.0,12.4764,12.4764,12.4708,12.4764,94200.0
2006-07-26 11:25:00,22.23,22.25,22.23,22.25,149200.0,12.4708,12.482,12.4708,12.482,149200.0
2006-07-26 11:30:00,22.25,22.26,22.24,22.25,242800.0,12.482,12.4876,12.4764,12.482,242800.0
2006-07-26 11:35:00,22.25,22.25,22.24,22.24,227200.0,12.482,12.482,12.4764,12.4764,227200.0
2006-07-26 11:40:00,22.24,22.25,22.23,22.24,100200.0,12.4764,12.482,12.4708,12.4764,100200.0
2006-07-26 11:45:00,22.24,22.27,22.24,22.25,102000.0,12.4764,12.4932,12.4764,12.482,102000.0
2006-07-26 11:50:00,22.25,22.27,22.25,22.27,132200.0,12.482,12.4932,12.482,12.4932,132200.0
2006-07-26 11:55:00,22.27,22.28,22.26,22.28,149600.0,12.4932,12.4989,12.4876,12.4989,149600.0
2006-07-26 12:00:00,22.28,22.29,22.27,22.28,104800.0,12.4989,12.5045,12.4932,12.4989,104800.0
2006-07-26 12:05:00,22.28,22.3,22.28,22.3,154200.0,12.4989,12.5101,12.4989,12.5101,154200.0
2006-07-26 12:10:00,22.3,22.32,22.29,22.32,211000.0,12.5101,12.5213,12.5045,12.5213,211000.0
2006-07-26 12:15:00,22.32,22.32,22.31,22.31,141000.0,12.5213,12.5213,12.5157,12.5157,141000.0
2006-07-26 12:20:00,22.31,22.31,22.29,22.29,315800.0,12.5157,12.5157,12.5045,12.5045,315800.0
2006-07-26 12:25:00,22.29,22.29,22.28,22.28,44800.0,12.5045,12.5045,12.4989,12.4989,44800.0
2006-07-26 12:30:00,22.28,22.29,22.28,22.28,51400.0,12.4989,12.5045,12.4989,12.4989,51400.0
2006-07-26 12:35:00,22.28,22.29,22.27,22.28,79600.0,12.4989,12.5045,12.4932,12.4989,79600.0
2006-07-26 12:40:00,22.28,22.28,22.27,22.27,234200.0,12.4989,12.4989,12.4932,12.4932,234200.0
2006-07-26 12:45:00,22.27,22.29,22.27,22.28,185600.0,12.4932,12.5045,12.4932,12.4989,185600.0
2006-07-26 12:50:00,22.28,22.3,22.27,22.28,96000.0,12.4989,12.5101,12.4932,12.4989,96000.0
2006-07-26 12:55:00,22.28,22.29,22.28,22.28,33800.0,12.4989,12.5045,12.4989,12.4989,33800.0
2006-07-26 13:00:00,22.28,22.29,22.25,22.26,112000.0,12.4989,12.5045,12.482,12.4876,112000.0
2006-07-26 13:05:00,22.25,22.25,22.24,22.24,102000.0,12.482,12.482,12.4764,12.4764,102000.0
2006-07-26 13:10:00,22.25,22.25,22.24,22.25,119400.0,12.482,12.482,12.4764,12.482,119400.0
2006-07-26 13:15:00,22.25,22.27,22.24,22.24,117800.0,12.482,12.4932,12.4764,12.4764,117800.0
2006-07-26 13:20:00,22.25,22.28,22.25,22.25,139800.0,12.482,12.4989,12.482,12.482,139800.0
2006-07-26 13:25:00,22.25,22.27,22.24,22.27,122800.0,12.482,12.4932,12.4764,12.4932,122800.0
2006-07-26 13:30:00,22.27,22.28,22.25,22.27,164400.0,12.4932,12.4989,12.482,12.4932,164400.0
2006-07-26 13:35:00,22.27,22.28,22.25,22.26,309800.0,12.4932,12.4989,12.482,12.4876,309800.0
2006-07-26 13:40:00,22.27,22.3,22.27,22.29,155600.0,12.4932,12.5101,12.4932,12.5045,155600.0
2006-07-26 13:45:00,22.3,22.3,22.27,22.29,142000.0,12.5101,12.5101,12.4932,12.5045,142000.0
2006-07-26 13:50:00,22.29,22.31,22.28,22.28,140200.0,12.5045,12.5157,12.4989,12.4989,140200.0
2006-07-26 13:55:00,22.28,22.29,22.28,22.28,203000.0,12.4989,12.5045,12.4989,12.4989,203000.0
2006-07-26 14:00:00,22.28,22.29,22.25,22.25,222400.0,12.4989,12.5045,12.482,12.482,222400.0
2006-07-26 14:05:00,22.25,22.26,22.23,22.25,152800.0,12.482,12.4876,12.4708,12.482,152800.0
2006-07-26 14:10:00,22.25,22.27,22.24,22.26,157600.0,12.482,12.4932,12.4764,12.4876,157600.0
2006-07-26 14:15:00,22.27,22.28,22.25,22.26,270000.0,12.4932,12.4989,12.482,12.4876,270000.0
2006-07-26 14:20:00,22.27,22.28,22.25,22.25,268800.0,12.4932,12.4989,12.482,12.482,268800.0
2006-07-26 14:25:00,22.25,22.26,22.24,22.25,214600.0,12.482,12.4876,12.4764,12.482,214600.0
2006-07-26 14:30:00,22.25,22.28,22.25,22.27,205200.0,12.482,12.4989,12.482,12.4932,205200.0
2006-07-26 14:35:00,22.28,22.28,22.25,22.25,260400.0,12.4989,12.4989,12.482,12.482,260400.0
2006-07-26 14:40:00,22.26,22.26,22.24,22.25,115200.0,12.4876,12.4876,12.4764,12.482,115200.0
2006-07-26 14:45:00,22.25,22.25,22.24,22.24,337000.0,12.482,12.482,12.4764,12.4764,337000.0
2006-07-26 14:50:00,22.24,22.27,22.24,22.27,135600.0,12.4764,12.4932,12.4764,12.4932,135600.0
2006-07-26 14:55:00,22.27,22.28,22.26,22.27,143800.0,12.4932,12.4989,12.4876,12.4932,143800.0
2006-07-26 15:00:00,22.27,22.28,22.25,22.26,208800.0,12.4932,12.4989,12.482,12.4876,208800.0
2006-07-26 15:05:00,22.25,22.27,22.25,22.27,497800.0,12.482,12.4932,12.482,12.4932,497800.0
2006-07-26 15:10:00,22.27,22.27,22.23,22.25,218600.0,12.4932,12.4932,12.4708,12.482,218600.0
2006-07-26 15:15:00,22.24,22.25,22.24,22.25,204600.0,12.4764,12.482,12.4764,12.482,204600.0
2006-07-26 15:20:00,22.25,22.25,22.24,22.24,99000.0,12.482,12.482,12.4764,12.4764,99000.0
2006-07-26 15:25:00,22.24,22.25,22.24,22.25,116200.0,12.4764,12.482,12.4764,12.482,116200.0
2006-07-26 15:30:00,22.25,22.27,22.24,22.24,213200.0,12.482,12.4932,12.4764,12.4764,213200.0
2006-07-26 15:35:00,22.25,22.25,22.23,22.24,440600.0,12.482,12.482,12.4708,12.4764,440600.0
2006-07-26 15:40:00,22.24,22.24,22.2,22.21,402800.0,12.4764,12.4764,12.454,12.4596,402800.0
2006-07-26 15:45:00,22.21,22.22,22.2,22.21,281800.0,12.4596,12.4652,12.454,12.4596,281800.0
2006-07-26 15:50:00,22.22,22.22,22.2,22.21,337000.0,12.4652,12.4652,12.454,12.4596,337000.0
2006-07-26 15:55:00,22.21,22.23,22.21,22.22,658800.0,12.4596,12.4708,12.4596,12.4652,658800.0
2006-07-27 09:30:00,22.28,22.3,22.23,22.25,212400.0,12.4989,12.5101,12.4708,12.482,212400.0
2006-07-27 09:35:00,22.25,22.28,22.21,22.21,68200.0,12.482,12.4989,12.4596,12.4596,68200.0
2006-07-27 09:40:00,22.21,22.25,22.21,22.23,91600.0,12.4596,12.482,12.4596,12.4708,91600.0
2006-07-27 09:45:00,22.25,22.28,22.21,22.25,145400.0,12.482,12.4989,12.4596,12.482,145400.0
2006-07-27 09:50:00,22.26,22.26,22.2,22.25,217000.0,12.4876,12.4876,12.454,12.482,217000.0
2006-07-27 09:55:00,22.25,22.25,22.19,22.21,233800.0,12.482,12.482,12.4484,12.4596,233800.0
2006-07-27 10:00:00,22.2,22.22,22.16,22.21,163000.0,12.454,12.4652,12.4315,12.4596,163000.0
2006-07-27 10:05:00,22.21,22.21,22.14,22.16,164400.0,12.4596,12.4596,12.4203,12.4315,164400.0
2006-07-27 10:10:00,22.16,22.17,22.15,22.15,106800.0,12.4315,12.4371,12.4259,12.4259,106800.0
2006-07-27 10:15:00,22.15,22.17,22.15,22.16,122600.0,12.4259,12.4371,12.4259,12.4315,122600.0
2006-07-27 10:20:00,22.17,22.18,22.13,22.13,93400.0,12.4371,12.4428,12.4147,12.4147,93400.0
2006-07-27 10:25:00,22.13,22.14,22.12,22.13,158400.0,12.4147,12.4203,12.4091,12.4147,158400.0
2006-07-27 10:30:00,22.13,22.15,22.13,22.13,123600.0,12.4147,12.4259,12.4147,12.4147,123600.0
2006-07-27 10:35:00,22.13,22.14,22.12,22.14,198000.0,12.4147,12.4203,12.4091,12.4203,198000.0
2006-07-27 10:40:00,22.14,22.15,22.11,22.14,183000.0,12.4203,12.4259,12.4035,12.4203,183000.0
2006-07-27 10:45:00,22.13,22.14,22.12,22.13,136600.0,12.4147,12.4203,12.4091,12.4147,136600.0
2006-07-27 10:50:00,22.13,22.17,22.13,22.17,99600.0,12.4147,12.4371,12.4147,12.4371,99600.0
2006-07-27 10:55:00,22.17,22.2,22.16,22.2,85800.0,12.4371,12.454,12.4315,12.454,85800.0
2006-07-27 11:00:00,22.2,22.22,22.19,22.21,159400.0,12.454,12.4652,12.4484,12.4596,159400.0
2006-07-27 11:05:00,22.21,22.25,22.2,22.25,303000.0,12.4596,12.482,12.454,12.482,303000.0
2006-07-27 11:10:00,22.24,22.25,22.24,22.25,215600.0,12.4764,12.482,12.4764,12.482,215600.0
2006-07-27 11:15:00,22.25,22.29,22.25,22.28,294400.0,12.482,12.5045,12.482,12.4989,294400.0
2006-07-27 11:20:00,22.28,22.31,22.28,22.31,172000.0,12.4989,12.5157,12.4989,12.5157,172000.0
2006-07-27 11:25:00,22.31,22.32,22.28,22.3,250400.0,12.5157,12.5213,12.4989,12.5101,250400.0
2006-07-27 11:30:00,22.3,22.31,22.27,22.27,172400.0,12.5101,12.5157,12.4932,12.4932,172400.0
2006-07-27 11:35:00,22.27,22.28,22.24,22.24,122800.0,12.4932,12.4989,12.4764,12.4764,122800.0
2006-07-27 11:40:00,22.25,22.25,22.22,22.22,59800.0,12.482,12.482,12.4652,12.4652,59800.0
2006-07-27 11:45:00,22.23,22.25,22.23,22.24,56400.0,12.4708,12.482,12.4708,12.4764,56400.0
2006-07-27 11:50:00,22.24,22.24,22.22,22.23,35600.0,12.4764,12.4764,12.4652,12.4708,35600.0
2006-07-27 11:55:00,22.22,22.25,22.22,22.24,60000.0,12.4652,12.482,12.4652,12.4764,60000.0
2006-07-27 12:00:00,22.24,22.24,22.22,22.24,44800.0,12.4764,12.4764,12.4652,12.4764,44800.0
2006-07-27 12:05:00,22.23,22.25,22.23,22.25,44600.0,12.4708,12.482,12.4708,12.482,44600.0
2006-07-27 12:10:00,22.25,22.28,22.25,22.27,38400.0,12.482,12.4989,12.482,12.4932,38400.0
2006-07-27 12:15:00,22.27,22.28,22.26,22.26,70800.0,12.4932,12.4989,12.4876,12.4876,70800.0
2006-07-27 12:20:00,22.27,22.27,22.25,22.25,40800.0,12.4932,12.4932,12.482,12.482,40800.0
2006-07-27 12:25:00,22.25,22.27,22.24,22.25,90400.0,12.482,12.4932,12.4764,12.482,90400.0
2006-07-27 12:30:00,22.25,22.27,22.25,22.25,128000.0,12.482,12.4932,12.482,12.482,128000.0
2006-07-27 12:35:00,22.25,22.27,22.25,22.25,88800.0,12.482,12.4932,12.482,12.482,88800.0
2006-07-27 12:40:00,22.25,22.25,22.24,22.24,145400.0,12.482,12.482,12.4764,12.4764,145400.0
2006-07-27 12:45:00,22.24,22.25,22.21,22.22,209400.0,12.4764,12.482,12.4596,12.4652,209400.0
2006-07-27 12:50:00,22.22,22.23,22.21,22.21,41600.0,12.4652,12.4708,12.4596,12.4596,41600.0
2006-07-27 12:55:00,22.22,22.22,22.21,22.22,8800.0,12.4652,12.4652,12.4596,12.4652,8800.0
2006-07-27 13:00:00,22.21,22.22,22.2,22.2,42400.0,12.4596,12.4652,12.454,12.454,42400.0
2006-07-27 13:05:00,22.2,22.21,22.2,22.2,37800.0,12.454,12.4596,12.454,12.454,37800.0
2006-07-27 13:10:00,22.2,22.21,22.18,22.18,85000.0,12.454,12.4596,12.4428,12.4428,85000.0
2006-07-27 13:15:00,22.18,22.2,22.18,22.18,54000.0,12.4428,12.454,12.4428,12.4428,54000.0
2006-07-27 13:20:00,22.18,22.2,22.17,22.18,35600.0,12.4428,12.454,12.4371,12.4428,35600.0
2006-07-27 13:25:00,22.18,22.21,22.17,22.2,127200.0,12.4428,12.4596,12.4371,12.454,127200.0
2006-07-27 13:30:00,22.2,22.2,22.16,22.16,210200.0,12.454,12.454,12.4315,12.4315,210200.0
2006-07-27 13:35:00,22.16,22.17,22.15,22.17,170200.0,12.4315,12.4371,12.4259,12.4371,170200.0
2006-07-27 13:40:00,22.17,22.18,22.17,22.17,62400.0,12.4371,12.4428,12.4371,12.4371,62400.0
2006-07-27 13:45:00,22.17,22.18,22.16,22.18,172200.0,12.4371,12.4428,12.4315,12.4428,172200.0
2006-07-27 13:50:00,22.18,22.21,22.18,22.2,53800.0,12.4428,12.4596,12.4428,12.454,53800.0
2006-07-27 13:55:00,22.2,22.21,22.19,22.19,164000.0,12.454,12.4596,12.4484,12.4484,164000.0
2006-07-27 14:00:00,22.19,22.2,22.18,22.2,145200.0,12.4484,12.454,12.4428,12.454,145200.0
2006-07-27 14:05:00,22.2,22.23,22.2,22.22,118000.0,12.454,12.4708,12.454,12.4652,118000.0
2006-07-27 14:10:00,22.21,22.23,22.2,22.22,133000.0,12.4596,12.4708,12.454,12.4652,133000.0
2006-07-27 14:15:00,22.23,22.23,22.2,22.21,102400.0,12.4708,12.4708,12.454,12.4596,102400.0
2006-07-27 14:20:00,22.21,22.21,22.2,22.2,149600.0,12.4596,12.4596,12.454,12.454,149600.0
2006-07-27 14:25:00,22.2,22.23,22.19,22.23,353200.0,12.454,12.4708,12.4484,12.4708,353200.0
2006-07-27 14:30:00,22.23,22.24,22.21,22.23,161200.0,12.4708,12.4764,12.4596,12.4708,161200.0
2006-07-27 14:35:00,22.23,22.23,22.19,22.2,275000.0,12.4708,12.4708,12.4484,12.454,275000.0
2006-07-27 14:40:00,22.2,22.22,22.2,22.21,263000.0,12.454,12.4652,12.454,12.4596,263000.0
2006-07-27 14:45:00,22.21,22.21,22.2,22.21,150600.0,12.4596,12.4596,12.454,12.4596,150600.0
2006-07-27 14:50:00,22.21,22.22,22.21,22.22,131200.0,12.4596,12.4652,12.4596,12.4652,131200.0
2006-07-27 14:55:00,22.22,22.22,22.21,22.21,214600.0,12.4652,12.4652,12.4596,12.4596,214600.0
2006-07-27 15:00:00,22.21,22.23,22.2,22.22,387200.0,12.4596,12.4708,12.454,12.4652,387200.0
2006-07-27 15:05:00,22.22,22.22,22.2,22.2,230600.0,12.4652,12.4652,12.454,12.454,230600.0
2006-07-27 15:10:00,22.2,22.21,22.18,22.19,359800.0,12.454,12.4596,12.4428,12.4484,359800.0
2006-07-27 15:15:00,22.19,22.2,22.16,22.18,306600.0,12.4484,12.454,12.4315,12.4428,306600.0
2006-07-27 15:20:00,22.18,22.18,22.16,22.17,149200.0,12.4428,12.4428,12.4315,12.4371,149200.0
2006-07-27 15:25:00,22.17,22.18,22.17,22.18,182000.0,12.4371,12.4428,12.4371,12.4428,182000.0
2006-07-27 15:30:00,22.18,22.2,22.17,22.2,249400.0,12.4428,12.454,12.4371,12.454,249400.0
2006-07-27 15:35:00,22.19,22.2,22.15,22.16,406400.0,12.4484,12.454,12.4259,12.4315,406400.0
2006-07-27 15:40:00,22.16,22.17,22.15,22.15,301600.0,12.4315,12.4371,12.4259,12.4259,301600.0
2006-07-27 15:45:00,22.15,22.16,22.13,22.14,241400.0,12.4259,12.4315,12.4147,12.4203,241400.0
2006-07-27 15:50:00,22.14,22.16,22.14,22.15,342600.0,12.4203,12.4315,12.4203,12.4259,342600.0
2006-07-27 15:55:00,22.15,22.16,22.14,22.15,453200.0,12.4259,12.4315,12.4203,12.4259,453200.0
2006-07-28 09:30:00,22.25,22.28,22.21,22.22,218600.0,12.482,12.4989,12.4596,12.4652,218600.0
2006-07-28 09:35:00,22.22,22.25,22.19,22.23,157400.0,12.4652,12.482,12.4484,12.4708,157400.0
2006-07-28 09:40:00,22.23,22.26,22.2,22.2,195800.0,12.4708,12.4876,12.454,12.454,195800.0
2006-07-28 09:45:00,22.21,22.24,22.18,22.2,172200.0,12.4596,12.4764,12.4428,12.454,172200.0
2006-07-28 09:50:00,22.2,22.21,22.16,22.18,224400.0,12.454,12.4596,12.4315,12.4428,224400.0
2006-07-28 09:55:00,22.19,22.2,22.16,22.17,133800.0,12.4484,12.454,12.4315,12.4371,133800.0
2006-07-28 10:00:00,22.18,22.22,22.18,22.2,47000.0,12.4428,12.4652,12.4428,12.454,47000.0
2006-07-28 10:05:00,22.2,22.22,22.19,22.21,65000.0,12.454,12.4652,12.4484,12.4596,65000.0
2006-07-28 10:10:00,22.2,22.22,22.18,22.18,131000.0,12.454,12.4652,12.4428,12.4428,131000.0
2006-07-28 10:15:00,22.18,22.21,22.17,22.21,199000.0,12.4428,12.4596,12.4371,12.4596,199000.0
2006-07-28 10:20:00,22.21,22.23,22.18,22.21,90400.0,12.4596,12.4708,12.4428,12.4596,90400.0
2006-07-28 10:25:00,22.2,22.21,22.18,22.19,98000.0,12.454,12.4596,12.4428,12.4484,98000.0
2006-07-28 10:30:00,22.19,22.23,22.19,22.22,270000.0,12.4484,12.4708,12.4484,12.4652,270000.0
2006-07-28 10:35:00,22.22,22.24,22.2,22.24,133400.0,12.4652,12.4764,12.454,12.4764,133400.0
2006-07-28 10:40:00,22.23,22.24,22.22,22.24,65000.0,12.4708,12.4764,12.4652,12.4764,65000.0
2006-07-28 10:45:00,22.24,22.27,22.23,22.25,190000.0,12.4764,12.4932,12.4708,12.482,190000.0
2006-07-28 10:50:00,22.25,22.29,22.24,22.27,223400.0,12.482,12.5045,12.4764,12.4932,223400.0
2006-07-28 10:55:00,22.28,22.3,22.27,22.3,131600.0,12.4989,12.5101,12.4932,12.5101,131600.0
2006-07-28 11:00:00,22.3,22.32,22.29,22.32,167800.0,12.5101,12.5213,12.5045,12.5213,167800.0
2006-07-28 11:05:00,22.32,22.32,22.3,22.3,143400.0,12.5213,12.5213,12.5101,12.5101,143400.0
2006-07-28 11:10:00,22.3,22.31,22.29,22.29,76600.0,12.5101,12.5157,12.5045,12.5045,76600.0
2006-07-28 11:15:00,22.29,22.3,22.29,22.3,81200.0,12.5045,12.5101,12.5045,12.5101,81200.0
2006-07-28 11:20:00,22.29,22.31,22.28,22.29,78200.0,12.5045,12.5157,12.4989,12.5045,78200.0
2006-07-28 11:25:00,22.29,22.31,22.28,22.3,125000.0,12.5045,12.5157,12.4989,12.5101,125000.0
2006-07-28 11:30:00,22.3,22.31,22.29,22.29,165600.0,12.5101,12.5157,12.5045,12.5045,165600.0
2006-07-28 11:35:00,22.29,22.31,22.29,22.3,110800.0,12.5045,12.5157,12.5045,12.5101,110800.0
2006-07-28 11:40:00,22.29,22.3,22.28,22.28,114400.0,12.5045,12.5101,12.4989,12.4989,114400.0
2006-07-28 11:45:00,22.29,22.3,22.28,22.3,149000.0,12.5045,12.5101,12.4989,12.5101,149000.0
2006-07-28 11:50:00,22.3,22.31,22.29,22.3,149200.0,12.5101,12.5157,12.5045,12.5101,149200.0
2006-07-28 11:55:00,22.31,22.31,22.29,22.3,142200.0,12.5157,12.5157,12.5045,12.5101,142200.0
2006-07-28 12:00:00,22.3,22.3,22.27,22.28,115800.0,12.5101,12.5101,12.4932,12.4989,115800.0
2006-07-28 12:05:00,22.28,22.29,22.27,22.29,62400.0,12.4989,12.5045,12.4932,12.5045,62400.0
2006-07-28 12:10:00,22.29,22.3,22.28,22.29,46400.0,12.5045,12.5101,12.4989,12.5045,46400.0
2006-07-28 12:15:00,22.3,22.3,22.29,22.29,52400.0,12.5101,12.5101,12.5045,12.5045,52400.0
2006-07-28 12:20:00,22.29,22.3,22.25,22.25,196800.0,12.5045,12.5101,12.482,12.482,196800.0
2006-07-28 12:25:00,22.25,22.27,22.25,22.27,43200.0,12.482,12.4932,12.482,12.4932,43200.0
2006-07-28 12:30:00,22.27,22.27,22.25,22.27,33800.0,12.4932,12.4932,12.482,12.4932,33800.0
2006-07-28 12:35:00,22.26,22.3,22.26,22.3,113600.0,12.4876,12.5101,12.4876,12.5101,113600.0
2006-07-28 12:40:00,22.3,22.31,22.28,22.28,107800.0,12.5101,12.5157,12.4989,12.4989,107800.0
2006-07-28 12:45:00,22.29,22.31,22.28,22.3,83400.0,12.5045,12.5157,12.4989,12.5101,83400.0
2006-07-28 12:50:00,22.31,22.31,22.3,22.3,80000.0,12.5157,12.5157,12.5101,12.5101,80000.0
2006-07-28 12:55:00,22.3,22.3,22.3,22.3,243200.0,12.5101,12.5101,12.5101,12.5101,243200.0
2006-07-28 13:00:00,22.3,22.3,22.28,22.28,45200.0,12.5101,12.5101,12.4989,12.4989,45200.0
2006-07-28 13:05:00,22.27,22.28,22.25,22.25,173800.0,12.4932,12.4989,12.482,12.482,173800.0
2006-07-28 13:10:00,22.25,22.26,22.23,22.24,140000.0,12.482,12.4876,12.4708,12.4764,140000.0
2006-07-28 13:15:00,22.24,22.24,22.22,22.23,71200.0,12.4764,12.4764,12.4652,12.4708,71200.0
2006-07-28 13:20:00,22.23,22.26,22.23,22.26,144600.0,12.4708,12.4876,12.4708,12.4876,144600.0
2006-07-28 13:25:00,22.26,22.27,22.25,22.25,58800.0,12.4876,12.4932,12.482,12.482,58800.0
2006-07-28 13:30:00,22.25,22.3,22.24,22.24,64000.0,12.482,12.5101,12.4764,12.4764,64000.0
2006-07-28 13:35:00,22.24,22.3,22.24,22.25,69000.0,12.4764,12.5101,12.4764,12.482,69000.0
2006-07-28 13:40:00,22.25,22.25,22.24,22.25,138800.0,12.482,12.482,12.4764,12.482,138800.0
2006-07-28 13:45:00,22.25,22.27,22.25,22.27,96400.0,12.482,12.4932,12.482,12.4932,96400.0
2006-07-28 13:50:00,22.26,22.28,22.26,22.28,98400.0,12.4876,12.4989,12.4876,12.4989,98400.0
2006-07-28 13:55:00,22.28,22.29,22.28,22.28,53200.0,12.4989,12.5045,12.4989,12.4989,53200.0
2006-07-28 14:00:00,22.28,22.29,22.27,22.27,80600.0,12.4989,12.5045,12.4932,12.4932,80600.0
2006-07-28 14:05:00,22.27,22.27,22.25,22.26,54400.0,12.4932,12.4932,12.482,12.4876,54400.0
2006-07-28 14:10:00,22.26,22.28,22.25,22.28,106600.0,12.4876,12.4989,12.482,12.4989,106600.0
2006-07-28 14:15:00,22.28,22.3,22.27,22.29,142600.0,12.4989,12.5101,12.4932,12.5045,142600.0
2006-07-28 14:20:00,22.29,22.31,22.29,22.3,105200.0,12.5045,12.5157,12.5045,12.5101,105200.0
2006-07-28 14:25:00,22.31,22.31,22.3,22.31,82400.0,12.5157,12.5157,12.5101,12.5157,82400.0
2006-07-28 14:30:00,22.3,22.31,22.29,22.3,171800.0,12.5101,12.5157,12.5045,12.5101,171800.0
2006-07-28 14:35:00,22.3,22.31,22.3,22.31,112800.0,12.5101,12.5157,12.5101,12.5157,112800.0
2006-07-28 14:40:00,22.31,22.31,22.3,22.31,129800.0,12.5157,12.5157,12.5101,12.5157,129800.0
2006-07-28 14:45:00,22.31,22.32,22.31,22.32,154000.0,12.5157,12.5213,12.5157,12.5213,154000.0
2006-07-28 14:50:00,22.31,22.33,22.29,22.33,328200.0,12.5157,12.5269,12.5045,12.5269,328200.0
2006-07-28 14:55:00,22.33,22.34,22.32,22.33,242000.0,12.5269,12.5325,12.5213,12.5269,242000.0
2006-07-28 15:00:00,22.33,22.34,22.31,22.32,160600.0,12.5269,12.5325,12.5157,12.5213,160600.0
2006-07-28 15:05:00,22.32,22.32,22.3,22.31,191000.0,12.5213,12.5213,12.5101,12.5157,191000.0
2006-07-28 15:10:00,22.31,22.31,22.3,22.3,141000.0,12.5157,12.5157,12.5101,12.5101,141000.0
2006-07-28 15:15:00,22.3,22.3,22.29,22.29,175400.0,12.5101,12.5101,12.5045,12.5045,175400.0
2006-07-28 15:20:00,22.29,22.3,22.29,22.29,162600.0,12.5045,12.5101,12.5045,12.5045,162600.0
2006-07-28 15:25:00,22.29,22.3,22.28,22.29,159200.0,12.5045,12.5101,12.4989,12.5045,159200.0
2006-07-28 15:30:00,22.29,22.3,22.28,22.29,209200.0,12.5045,12.5101,12.4989,12.5045,209200.0
2006-07-28 15:35:00,22.3,22.3,22.29,22.29,162000.0,12.5101,12.5101,12.5045,12.5045,162000.0
2006-07-28 15:40:00,22.29,22.31,22.29,22.3,190400.0,12.5045,12.5157,12.5045,12.5101,190400.0
2006-07-28 15:45:00,22.3,22.32,22.29,22.29,203600.0,12.5101,12.5213,12.5045,12.5045,203600.0
2006-07-28 15:50:00,22.29,22.29,22.27,22.28,332800.0,12.5045,12.5045,12.4932,12.4989,332800.0
2006-07-28 15:55:00,22.28,22.28,22.25,22.27,537000.0,12.4989,12.4989,12.482,12.4932,537000.0
2006-07-31 09:30:00,22.26,22.3,22.25,22.28,324600.0,12.4876,12.5101,12.482,12.4989,324600.0
2006-07-31 09:35:00,22.27,22.3,22.27,22.27,110000.0,12.4932,12.5101,12.4932,12.4932,110000.0
2006-07-31 09:40:00,22.3,22.31,22.27,22.3,163000.0,12.5101,12.5157,12.4932,12.5101,163000.0
2006-07-31 09:45:00,22.31,22.33,22.29,22.32,214600.0,12.5157,12.5269,12.5045,12.5213,214600.0
2006-07-31 09:50:00,22.32,22.38,22.31,22.36,351800.0,12.5213,12.555,12.5157,12.5437,351800.0
2006-07-31 09:55:00,22.36,22.38,22.33,22.36,253200.0,12.5437,12.555,12.5269,12.5437,253200.0
2006-07-31 10:00:00,22.35,22.37,22.33,22.36,157000.0,12.5381,12.5493,12.5269,12.5437,157000.0
2006-07-31 10:05:00,22.36,22.36,22.35,22.36,187000.0,12.5437,12.5437,12.5381,12.5437,187000.0
2006-07-31 10:10:00,22.36,22.37,22.35,22.37,138000.0,12.5437,12.5493,12.5381,12.5493,138000.0
2006-07-31 10:15:00,22.36,22.4,22.36,22.4,124600.0,12.5437,12.5662,12.5437,12.5662,124600.0
2006-07-31 10:20:00,22.39,22.39,22.36,22.37,72200.0,12.5606,12.5606,12.5437,12.5493,72200.0
2006-07-31 10:25:00,22.38,22.38,22.35,22.36,83800.0,12.555,12.555,12.5381,12.5437,83800.0
2006-07-31 10:30:00,22.36,22.38,22.34,22.34,85400.0,12.5437,12.555,12.5325,12.5325,85400.0
2006-07-31 10:35:00,22.34,22.34,22.33,22.34,59600.0,12.5325,12.5325,12.5269,12.5325,59600.0
2006-07-31 10:40:00,22.34,22.36,22.33,22.35,134000.0,12.5325,12.5437,12.5269,12.5381,134000.0
2006-07-31 10:45:00,22.35,22.36,22.32,22.32,100200.0,12.5381,12.5437,12.5213,12.5213,100200.0
2006-07-31 10:50:00,22.32,22.34,22.31,22.32,58800.0,12.5213,12.5325,12.5157,12.5213,58800.0
2006-07-31 10:55:00,22.32,22.33,22.32,22.32,56000.0,12.5213,12.5269,12.5213,12.5213,56000.0
2006-07-31 11:00:00,22.32,22.33,22.32,22.33,68400.0,12.5213,12.5269,12.5213,12.5269,68400.0
2006-07-31 11:05:00,22.32,22.32,22.3,22.31,102200.0,12.5213,12.5213,12.5101,12.5157,102200.0
2006-07-31 11:10:00,22.32,22.32,22.3,22.31,111200.0,12.5213,12.5213,12.5101,12.5157,111200.0
2006-07-31 11:15:00,22.31,22.32,22.3,22.31,135200.0,12.5157,12.5213,12.5101,12.5157,135200.0
2006-07-31 11:20:00,22.3,22.31,22.28,22.28,106200.0,12.5101,12.5157,12.4989,12.4989,106200.0
2006-07-31 11:25:00,22.28,22.28,22.24,22.24,221000.0,12.4989,12.4989,12.4764,12.4764,221000.0
2006-07-31 11:30:00,22.24,22.27,22.24,22.25,74200.0,12.4764,12.4932,12.4764,12.482,74200.0
2006-07-31 11:35:00,22.26,22.26,22.25,22.26,52000.0,12.4876,12.4876,12.482,12.4876,52000.0
2006-07-31 11:40:00,22.25,22.27,22.25,22.25,54000.0,12.482,12.4932,12.482,12.482,54000.0
2006-07-31 11:45:00,22.25,22.27,22.25,22.26,46800.0,12.482,12.4932,12.482,12.4876,46800.0
2006-07-31 11:50:00,22.25,22.28,22.25,22.28,76800.0,12.482,12.4989,12.482,12.4989,76800.0
2006-07-31 11:55:00,22.28,22.29,22.28,22.29,47800.0,12.4989,12.5045,12.4989,12.5045,47800.0
2006-07-31 12:00:00,22.28,22.29,22.27,22.28,71400.0,12.4989,12.5045,12.4932,12.4989,71400.0
2006-07-31 12:05:00,22.28,22.3,22.28,22.29,36200.0,12.4989,12.5101,12.4989,12.5045,36200.0
2006-07-31 12:10:00,22.3,22.3,22.29,22.3,41000.0,12.5101,12.5101,12.5045,12.5101,41000.0
2006-07-31 12:15:00,22.3,22.31,22.3,22.31,78200.0,12.5101,12.5157,12.5101,12.5157,78200.0
2006-07-31 12:20:00,22.3,22.31,22.27,22.29,53200.0,12.5101,12.5157,12.4932,12.5045,53200.0
2006-07-31 12:25:00,22.29,22.29,22.28,22.29,20200.0,12.5045,12.5045,12.4989,12.5045,20200.0
2006-07-31 12:30:00,22.29,22.29,22.27,22.28,66400.0,12.5045,12.5045,12.4932,12.4989,66400.0
2006-07-31 12:35:00,22.28,22.29,22.27,22.28,51200.0,12.4989,12.5045,12.4932,12.4989,51200.0
2006-07-31 12:40:00,22.29,22.29,22.26,22.28,37200.0,12.5045,12.5045,12.4876,12.4989,37200.0
2006-07-31 12:45:00,22.28,22.29,22.28,22.28,59200.0,12.4989,12.5045,12.4989,12.4989,59200.0
2006-07-31 12:50:00,22.28,22.29,22.27,22.27,55200.0,12.4989,12.5045,12.4932,12.4932,55200.0
2006-07-31 12:55:00,22.27,22.28,22.27,22.28,41200.0,12.4932,12.4989,12.4932,12.4989,41200.0
2006-07-31 13:00:00,22.28,22.28,22.27,22.28,119600.0,12.4989,12.4989,12.4932,12.4989,119600.0
2006-07-31 13:05:00,22.28,22.29,22.28,22.28,58200.0,12.4989,12.5045,12.4989,12.4989,58200.0
2006-07-31 13:10:00,22.28,22.29,22.28,22.28,34000.0,12.4989,12.5045,12.4989,12.4989,34000.0
2006-07-31 13:15:00,22.28,22.29,22.28,22.28,33000.0,12.4989,12.5045,12.4989,12.4989,33000.0
2006-07-31 13:20:00,22.28,22.29,22.28,22.28,91200.0,12.4989,12.5045,12.4989,12.4989,91200.0
2006-07-31 13:25:00,22.28,22.29,22.28,22.29,128600.0,12.4989,12.5045,12.4989,12.5045,128600.0
2006-07-31 13:30:00,22.29,22.31,22.29,22.31,182400.0,12.5045,12.5157,12.5045,12.5157,182400.0
2006-07-31 13:35:00,22.31,22.31,22.3,22.3,52200.0,12.5157,12.5157,12.5101,12.5101,52200.0
2006-07-31 13:40:00,22.3,22.32,22.29,22.31,88000.0,12.5101,12.5213,12.5045,12.5157,88000.0
2006-07-31 13:45:00,22.3,22.31,22.3,22.3,39400.0,12.5101,12.5157,12.5101,12.5101,39400.0
2006-07-31 13:50:00,22.3,22.31,22.28,22.29,66600.0,12.5101,12.5157,12.4989,12.5045,66600.0
2006-07-31 13:55:00,22.29,22.3,22.28,22.29,47600.0,12.5045,12.5101,12.4989,12.5045,47600.0
2006-07-31 14:00:00,22.29,22.3,22.28,22.28,65000.0,12.5045,12.5101,12.4989,12.4989,65000.0
2006-07-31 14:05:00,22.28,22.29,22.27,22.28,82200.0,12.4989,12.5045,12.4932,12.4989,82200.0
2006-07-31 14:10:00,22.28,22.28,22.27,22.28,64000.0,12.4989,12.4989,12.4932,12.4989,64000.0
2006-07-31 14:15:00,22.28,22.3,22.28,22.28,154800.0,12.4989,12.5101,12.4989,12.4989,154800.0
2006-07-31 14:20:00,22.29,22.29,22.28,22.29,65800.0,12.5045,12.5045,12.4989,12.5045,65800.0
2006-07-31 14:25:00,22.28,22.29,22.28,22.28,90800.0,12.4989,12.5045,12.4989,12.4989,90800.0
2006-07-31 14:30:00,22.28,22.28,22.27,22.28,107000.0,12.4989,12.4989,12.4932,12.4989,107000.0
2006-07-31 14:35:00,22.28,22.28,22.27,22.28,69000.0,12.4989,12.4989,12.4932,12.4989,69000.0
2006-07-31 14:40:00,22.28,22.28,22.27,22.28,108800.0,12.4989,12.4989,12.4932,12.4989,108800.0
2006-07-31 14:45:00,22.28,22.28,22.28,22.28,69200.0,12.4989,12.4989,12.4989,12.4989,69200.0
2006-07-31 14:50:00,22.28,22.29,22.26,22.27,89200.0,12.4989,12.5045,12.4876,12.4932,89200.0
2006-07-31 14:55:00,22.26,22.27,22.25,22.27,112600.0,12.4876,12.4932,12.482,12.4932,112600.0
2006-07-31 15:00:00,22.27,22.28,22.25,22.25,90800.0,12.4932,12.4989,12.482,12.482,90800.0
2006-07-31 15:05:00,22.26,22.26,22.25,22.25,68800.0,12.4876,12.4876,12.482,12.482,68800.0
2006-07-31 15:10:00,22.26,22.26,22.25,22.26,70400.0,12.4876,12.4876,12.482,12.4876,70400.0
2006-07-31 15:15:00,22.25,22.26,22.25,22.25,83000.0,12.482,12.4876,12.482,12.482,83000.0
2006-07-31 15:20:00,22.25,22.26,22.23,22.24,271600.0,12.482,12.4876,12.4708,12.4764,271600.0
2006-07-31 15:25:00,22.23,22.24,22.22,22.22,166600.0,12.4708,12.4764,12.4652,12.4652,166600.0
2006-07-31 15:30:00,22.22,22.24,22.22,22.23,185400.0,12.4652,12.4764,12.4652,12.4708,185400.0
2006-07-31 15:35:00,22.23,22.27,22.23,22.26,172200.0,12.4708,12.4932,12.4708,12.4876,172200.0
2006-07-31 15:40:00,22.27,22.28,22.26,22.27,112800.0,12.4932,12.4989,12.4876,12.4932,112800.0
2006-07-31 15:45:00,22.27,22.27,22.25,22.25,119000.0,12.4932,12.4932,12.482,12.482,119000.0
2006-07-31 15:50:00,22.25,22.27,22.25,22.26,178400.0,12.482,12.4932,12.482,12.4876,178400.0
2006-07-31 15:55:00,22.26,22.27,22.25,22.25,247400.0,12.4876,12.4932,12.482,12.482,247400.0
2006-08-01 09:30:00,22.25,22.27,22.23,22.25,292000.0,12.482,12.4932,12.4708,12.482,292000.0
2006-08-01 09:35:00,22.27,22.32,22.24,22.3,139800.0,12.4932,12.5213,12.4764,12.5101,139800.0
2006-08-01 09:40:00,22.3,22.3,22.22,22.25,218800.0,12.5101,12.5101,12.4652,12.482,218800.0
2006-08-01 09:45:00,22.27,22.31,22.25,22.27,57000.0,12.4932,12.5157,12.482,12.4932,57000.0
2006-08-01 09:50:00,22.27,22.28,22.21,22.22,115400.0,12.4932,12.4989,12.4596,12.4652,115400.0
2006-08-01 09:55:00,22.21,22.23,22.19,22.21,112600.0,12.4596,12.4708,12.4484,12.4596,112600.0
2006-08-01 10:00:00,22.22,22.23,22.16,22.19,147200.0,12.4652,12.4708,12.4315,12.4484,147200.0
2006-08-01 10:05:00,22.2,22.23,22.18,22.21,90400.0,12.454,12.4708,12.4428,12.4596,90400.0
2006-08-01 10:10:00,22.21,22.22,22.2,22.2,50600.0,12.4596,12.4652,12.454,12.454,50600.0
2006-08-01 10:15:00,22.2,22.21,22.15,22.17,66400.0,12.454,12.4596,12.4259,12.4371,66400.0
2006-08-01 10:20:00,22.17,22.2,22.16,22.19,89400.0,12.4371,12.454,12.4315,12.4484,89400.0
2006-08-01 10:25:00,22.18,22.18,22.16,22.17,166000.0,12.4428,12.4428,12.4315,12.4371,166000.0
2006-08-01 10:30:00,22.17,22.17,22.16,22.17,76800.0,12.4371,12.4371,12.4315,12.4371,76800.0
2006-08-01 10:35:00,22.17,22.17,22.16,22.17,82600.0,12.4371,12.4371,12.4315,12.4371,82600.0
2006-08-01 10:40:00,22.17,22.18,22.16,22.17,125000.0,12.4371,12.4428,12.4315,12.4371,125000.0
2006-08-01 10:45:00,22.17,22.17,22.14,22.15,94600.0,12.4371,12.4371,12.4203,12.4259,94600.0
2006-08-01 10:50:00,22.15,22.17,22.14,22.16,93800.0,12.4259,12.4371,12.4203,12.4315,93800.0
2006-08-01 10:55:00,22.15,22.16,22.15,22.15,119600.0,12.4259,12.4315,12.4259,12.4259,119600.0
2006-08-01 11:00:00,22.15,22.17,22.15,22.16,94000.0,12.4259,12.4371,12.4259,12.4315,94000.0
2006-08-01 11:05:00,22.16,22.18,22.16,22.17,64200.0,12.4315,12.4428,12.4315,12.4371,64200.0
2006-08-01 11:10:00,22.17,22.17,22.16,22.16,55000.0,12.4371,12.4371,12.4315,12.4315,55000.0
2006-08-01 11:15:00,22.16,22.17,22.15,22.16,131200.0,12.4315,12.4371,12.4259,12.4315,131200.0
2006-08-01 11:20:00,22.16,22.17,22.16,22.17,75400.0,12.4315,12.4371,12.4315,12.4371,75400.0
2006-08-01 11:25:00,22.17,22.19,22.17,22.18,70000.0,12.4371,12.4484,12.4371,12.4428,70000.0
2006-08-01 11:30:00,22.18,22.19,22.18,22.18,52800.0,12.4428,12.4484,12.4428,12.4428,52800.0
2006-08-01 11:35:00,22.18,22.2,22.18,22.18,65600.0,12.4428,12.454,12.4428,12.4428,65600.0
2006-08-01 11:40:00,22.18,22.19,22.15,22.17,55800.0,12.4428,12.4484,12.4259,12.4371,55800.0
2006-08-01 11:45:00,22.16,22.18,22.15,22.18,116000.0,12.4315,12.4428,12.4259,12.4428,116000.0
2006-08-01 11:50:00,22.18,22.18,22.17,22.18,85000.0,12.4428,12.4428,12.4371,12.4428,85000.0
2006-08-01 11:55:00,22.18,22.18,22.16,22.17,44400.0,12.4428,12.4428,12.4315,12.4371,44400.0
2006-08-01 12:00:00,22.17,22.18,22.17,22.17,43400.0,12.4371,12.4428,12.4371,12.4371,43400.0
2006-08-01 12:05:00,22.17,22.17,22.15,22.16,146200.0,12.4371,12.4371,12.4259,12.4315,146200.0
2006-08-01 12:10:00,22.16,22.16,22.14,22.15,250400.0,12.4315,12.4315,12.4203,12.4259,250400.0
2006-08-01 12:15:00,22.15,22.18,22.14,22.17,90800.0,12.4259,12.4428,12.4203,12.4371,90800.0
2006-08-01 12:20:00,22.17,22.18,22.16,22.18,99600.0,12.4371,12.4428,12.4315,12.4428,99600.0
2006-08-01 12:25:00,22.18,22.18,22.16,22.16,70000.0,12.4428,12.4428,12.4315,12.4315,70000.0
2006-08-01 12:30:00,22.16,22.17,22.16,22.17,39400.0,12.4315,12.4371,12.4315,12.4371,39400.0
2006-08-01 12:35:00,22.17,22.18,22.16,22.18,57600.0,12.4371,12.4428,12.4315,12.4428,57600.0
2006-08-01 12:40:00,22.17,22.18,22.17,22.18,51000.0,12.4371,12.4428,12.4371,12.4428,51000.0
2006-08-01 12:45:00,22.18,22.18,22.17,22.17,55000.0,12.4428,12.4428,12.4371,12.4371,55000.0
2006-08-01 12:50:00,22.17,22.18,22.17,22.17,116800.0,12.4371,12.4428,12.4371,12.4371,116800.0
2006-08-01 12:55:00,22.18,22.18,22.17,22.18,49600.0,12.4428,12.4428,12.4371,12.4428,49600.0
2006-08-01 13:00:00,22.18,22.2,22.18,22.18,32400.0,12.4428,12.454,12.4428,12.4428,32400.0
2006-08-01 13:05:00,22.19,22.2,22.18,22.18,76600.0,12.4484,12.454,12.4428,12.4428,76600.0
2006-08-01 13:10:00,22.18,22.2,22.18,22.19,20800.0,12.4428,12.454,12.4428,12.4484,20800.0
2006-08-01 13:15:00,22.18,22.19,22.18,22.18,63800.0,12.4428,12.4484,12.4428,12.4428,63800.0
2006-08-01 13:20:00,22.18,22.18,22.16,22.18,67200.0,12.4428,12.4428,12.4315,12.4428,67200.0
2006-08-01 13:25:00,22.18,22.18,22.16,22.17,36800.0,12.4428,12.4428,12.4315,12.4371,36800.0
2006-08-01 13:30:00,22.18,22.18,22.17,22.17,134600.0,12.4428,12.4428,12.4371,12.4371,134600.0
2006-08-01 13:35:00,22.17,22.18,22.16,22.17,29400.0,12.4371,12.4428,12.4315,12.4371,29400.0
2006-08-01 13:40:00,22.18,22.18,22.17,22.17,11200.0,12.4428,12.4428,12.4371,12.4371,11200.0
2006-08-01 13:45:00,22.18,22.18,22.17,22.18,49200.0,12.4428,12.4428,12.4371,12.4428,49200.0
2006-08-01 13:50:00,22.17,22.18,22.17,22.17,30400.0,12.4371,12.4428,12.4371,12.4371,30400.0
2006-08-01 13:55:00,22.17,22.18,22.16,22.17,31200.0,12.4371,12.4428,12.4315,12.4371,31200.0
2006-08-01 14:00:00,22.17,22.18,22.16,22.17,73000.0,12.4371,12.4428,12.4315,12.4371,73000.0
2006-08-01 14:05:00,22.17,22.18,22.17,22.17,36000.0,12.4371,12.4428,12.4371,12.4371,36000.0
2006-08-01 14:10:00,22.18,22.18,22.16,22.17,47800.0,12.4428,12.4428,12.4315,12.4371,47800.0
2006-08-01 14:15:00,22.17,22.17,22.16,22.16,57000.0,12.4371,12.4371,12.4315,12.4315,57000.0
2006-08-01 14:20:00,22.17,22.17,22.16,22.17,50400.0,12.4371,12.4371,12.4315,12.4371,50400.0
2006-08-01 14:25:00,22.17,22.17,22.16,22.17,71400.0,12.4371,12.4371,12.4315,12.4371,71400.0
2006-08-01 14:30:00,22.17,22.17,22.16,22.17,61000.0,12.4371,12.4371,12.4315,12.4371,61000.0
2006-08-01 14:35:00,22.17,22.17,22.16,22.17,49400.0,12.4371,12.4371,12.4315,12.4371,49400.0
2006-08-01 14:40:00,22.17,22.17,22.14,22.15,137800.0,12.4371,12.4371,12.4203,12.4259,137800.0
2006-08-01 14:45:00,22.16,22.16,22.15,22.15,42800.0,12.4315,12.4315,12.4259,12.4259,42800.0
2006-08-01 14:50:00,22.15,22.17,22.15,22.15,84200.0,12.4259,12.4371,12.4259,12.4259,84200.0
2006-08-01 14:55:00,22.16,22.16,22.12,22.13,109600.0,12.4315,12.4315,12.4091,12.4147,109600.0
2006-08-01 15:00:00,22.13,22.14,22.12,22.12,170200.0,12.4147,12.4203,12.4091,12.4091,170200.0
2006-08-01 15:05:00,22.13,22.14,22.13,22.13,175000.0,12.4147,12.4203,12.4147,12.4147,175000.0
2006-08-01 15:10:00,22.13,22.14,22.12,22.13,96800.0,12.4147,12.4203,12.4091,12.4147,96800.0
2006-08-01 15:15:00,22.13,22.14,22.12,22.13,127200.0,12.4147,12.4203,12.4091,12.4147,127200.0
2006-08-01 15:20:00,22.14,22.14,22.12,22.13,108800.0,12.4203,12.4203,12.4091,12.4147,108800.0
2006-08-01 15:25:00,22.12,22.15,22.12,22.15,182800.0,12.4091,12.4259,12.4091,12.4259,182800.0
2006-08-01 15:30:00,22.14,22.15,22.13,22.13,111800.0,12.4203,12.4259,12.4147,12.4147,111800.0
2006-08-01 15:35:00,22.13,22.17,22.13,22.16,190200.0,12.4147,12.4371,12.4147,12.4315,190200.0
2006-08-01 15:40:00,22.16,22.18,22.16,22.18,154600.0,12.4315,12.4428,12.4315,12.4428,154600.0
2006-08-01 15:45:00,22.18,22.2,22.17,22.18,194600.0,12.4428,12.454,12.4371,12.4428,194600.0
2006-08-01 15:50:00,22.18,22.19,22.16,22.17,165800.0,12.4428,12.4484,12.4315,12.4371,165800.0
2006-08-01 15:55:00,22.17,22.18,22.16,22.17,247600.0,12.4371,12.4428,12.4315,12.4371,247600.0
2006-08-02 09:30:00,22.15,22.18,22.13,22.15,243000.0,12.4259,12.4428,12.4147,12.4259,243000.0
2006-08-02 09:35:00,22.15,22.17,22.13,22.14,54600.0,12.4259,12.4371,12.4147,12.4203,54600.0
2006-08-02 09:40:00,22.14,22.15,22.13,22.13,90600.0,12.4203,12.4259,12.4147,12.4147,90600.0
2006-08-02 09:45:00,22.14,22.17,22.13,22.14,131200.0,12.4203,12.4371,12.4147,12.4203,131200.0
2006-08-02 09:50:00,22.14,22.15,22.13,22.15,74200.0,12.4203,12.4259,12.4147,12.4259,74200.0
2006-08-02 09:55:00,22.14,22.15,22.13,22.13,92000.0,12.4203,12.4259,12.4147,12.4147,92000.0
2006-08-02 10:00:00,22.13,22.15,22.11,22.11,150200.0,12.4147,12.4259,12.4035,12.4035,150200.0
2006-08-02 10:05:00,22.11,22.14,22.11,22.14,183200.0,12.4035,12.4203,12.4035,12.4203,183200.0
2006-08-02 10:10:00,22.14,22.14,22.13,22.13,56800.0,12.4203,12.4203,12.4147,12.4147,56800.0
2006-08-02 10:15:00,22.13,22.14,22.11,22.11,91800.0,12.4147,12.4203,12.4035,12.4035,91800.0
2006-08-02 10:20:00,22.11,22.14,22.1,22.14,137400.0,12.4035,12.4203,12.3979,12.4203,137400.0
2006-08-02 10:25:00,22.14,22.15,22.12,22.13,146200.0,12.4203,12.4259,12.4091,12.4147,146200.0
2006-08-02 10:30:00,22.13,22.14,22.13,22.13,75200.0,12.4147,12.4203,12.4147,12.4147,75200.0
2006-08-02 10:35:00,22.13,22.15,22.13,22.13,63600.0,12.4147,12.4259,12.4147,12.4147,63600.0
2006-08-02 10:40:00,22.13,22.13,22.11,22.11,74600.0,12.4147,12.4147,12.4035,12.4035,74600.0
2006-08-02 10:45:00,22.11,22.11,22.11,22.11,77000.0,12.4035,12.4035,12.4035,12.4035,77000.0
2006-08-02 10:50:00,22.11,22.14,22.11,22.13,68400.0,12.4035,12.4203,12.4035,12.4147,68400.0
2006-08-02 10:55:00,22.13,22.13,22.12,22.13,68400.0,12.4147,12.4147,12.4091,12.4147,68400.0
2006-08-02 11:00:00,22.13,22.14,22.13,22.13,187600.0,12.4147,12.4203,12.4147,12.4147,187600.0
2006-08-02 11:05:00,22.13,22.15,22.13,22.14,71200.0,12.4147,12.4259,12.4147,12.4203,71200.0
2006-08-02 11:10:00,22.13,22.17,22.13,22.13,211600.0,12.4147,12.4371,12.4147,12.4147,211600.0
2006-08-02 11:15:00,22.14,22.15,22.13,22.14,121200.0,12.4203,12.4259,12.4147,12.4203,121200.0
2006-08-02 11:20:00,22.14,22.14,22.11,22.12,157600.0,12.4203,12.4203,12.4035,12.4091,157600.0
2006-08-02 11:25:00,22.11,22.13,22.1,22.13,83200.0,12.4035,12.4147,12.3979,12.4147,83200.0
2006-08-02 11:30:00,22.12,22.15,22.12,22.13,59400.0,12.4091,12.4259,12.4091,12.4147,59400.0
2006-08-02 11:35:00,22.14,22.15,22.13,22.15,25400.0,12.4203,12.4259,12.4147,12.4259,25400.0
2006-08-02 11:40:00,22.15,22.15,22.14,22.15,56200.0,12.4259,12.4259,12.4203,12.4259,56200.0
2006-08-02 11:45:00,22.15,22.16,22.15,22.15,36200.0,12.4259,12.4315,12.4259,12.4259,36200.0
2006-08-02 11:50:00,22.15,22.18,22.14,22.17,150800.0,12.4259,12.4428,12.4203,12.4371,150800.0
2006-08-02 11:55:00,22.17,22.2,22.16,22.2,117000.0,12.4371,12.454,12.4315,12.454,117000.0
2006-08-02 12:00:00,22.2,22.21,22.18,22.21,56400.0,12.454,12.4596,12.4428,12.4596,56400.0
2006-08-02 12:05:00,22.21,22.22,22.19,22.21,56600.0,12.4596,12.4652,12.4484,12.4596,56600.0
2006-08-02 12:10:00,22.21,22.21,22.18,22.18,52200.0,12.4596,12.4596,12.4428,12.4428,52200.0
2006-08-02 12:15:00,22.18,22.2,22.18,22.2,31600.0,12.4428,12.454,12.4428,12.454,31600.0
2006-08-02 12:20:00,22.2,22.22,22.19,22.21,32000.0,12.454,12.4652,12.4484,12.4596,32000.0
2006-08-02 12:25:00,22.21,22.21,22.2,22.2,29800.0,12.4596,12.4596,12.454,12.454,29800.0
2006-08-02 12:30:00,22.2,22.2,22.18,22.19,32000.0,12.454,12.454,12.4428,12.4484,32000.0
2006-08-02 12:35:00,22.19,22.2,22.18,22.19,42800.0,12.4484,12.454,12.4428,12.4484,42800.0
2006-08-02 12:40:00,22.19,22.21,22.18,22.21,73600.0,12.4484,12.4596,12.4428,12.4596,73600.0
2006-08-02 12:45:00,22.21,22.21,22.2,22.21,25400.0,12.4596,12.4596,12.454,12.4596,25400.0
2006-08-02 12:50:00,22.2,22.21,22.2,22.21,28000.0,12.454,12.4596,12.454,12.4596,28000.0
2006-08-02 12:55:00,22.21,22.21,22.2,22.2,46800.0,12.4596,12.4596,12.454,12.454,46800.0
2006-08-02 13:00:00,22.2,22.21,22.2,22.2,22000.0,12.454,12.4596,12.454,12.454,22000.0
2006-08-02 13:05:00,22.2,22.21,22.19,22.2,39000.0,12.454,12.4596,12.4484,12.454,39000.0
2006-08-02 13:10:00,22.2,22.2,22.18,22.2,29000.0,12.454,12.454,12.4428,12.454,29000.0
2006-08-02 13:15:00,22.19,22.2,22.18,22.18,24600.0,12.4484,12.454,12.4428,12.4428,24600.0
2006-08-02 13:20:00,22.18,22.18,22.16,22.17,35000.0,12.4428,12.4428,12.4315,12.4371,35000.0
2006-08-02 13:25:00,22.17,22.18,22.16,22.17,32600.0,12.4371,12.4428,12.4315,12.4371,32600.0
2006-08-02 13:30:00,22.16,22.17,22.16,22.17,43000.0,12.4315,12.4371,12.4315,12.4371,43000.0
2006-08-02 13:35:00,22.17,22.17,22.16,22.17,31400.0,12.4371,12.4371,12.4315,12.4371,31400.0
2006-08-02 13:40:00,22.17,22.17,22.16,22.17,31600.0,12.4371,12.4371,12.4315,12.4371,31600.0
2006-08-02 13:45:00,22.16,22.18,22.16,22.18,68200.0,12.4315,12.4428,12.4315,12.4428,68200.0
2006-08-02 13:50:00,22.18,22.2,22.18,22.18,54400.0,12.4428,12.454,12.4428,12.4428,54400.0
2006-08-02 13:55:00,22.19,22.2,22.18,22.18,45000.0,12.4484,12.454,12.4428,12.4428,45000.0
2006-08-02 14:00:00,22.18,22.2,22.18,22.2,42400.0,12.4428,12.454,12.4428,12.454,42400.0
2006-08-02 14:05:00,22.2,22.22,22.2,22.21,87800.0,12.454,12.4652,12.454,12.4596,87800.0
2006-08-02 14:10:00,22.21,22.21,22.19,22.2,104800.0,12.4596,12.4596,12.4484,12.454,104800.0
2006-08-02 14:15:00,22.2,22.2,22.2,22.2,118800.0,12.454,12.454,12.454,12.454,118800.0
2006-08-02 14:20:00,22.2,22.23,22.2,22.23,241600.0,12.454,12.4708,12.454,12.4708,241600.0
2006-08-02 14:25:00,22.22,22.25,22.19,22.2,211000.0,12.4652,12.482,12.4484,12.454,211000.0
2006-08-02 14:30:00,22.2,22.21,22.17,22.17,148400.0,12.454,12.4596,12.4371,12.4371,148400.0
2006-08-02 14:35:00,22.17,22.18,22.16,22.18,163000.0,12.4371,12.4428,12.4315,12.4428,163000.0
2006-08-02 14:40:00,22.18,22.2,22.17,22.17,73200.0,12.4428,12.454,12.4371,12.4371,73200.0
2006-08-02 14:45:00,22.17,22.2,22.17,22.18,109400.0,12.4371,12.454,12.4371,12.4428,109400.0
2006-08-02 14:50:00,22.18,22.2,22.17,22.2,91400.0,12.4428,12.454,12.4371,12.454,91400.0
2006-08-02 14:55:00,22.19,22.2,22.17,22.2,119800.0,12.4484,12.454,12.4371,12.454,119800.0
2006-08-02 15:00:00,22.2,22.2,22.18,22.18,149200.0,12.454,12.454,12.4428,12.4428,149200.0
2006-08-02 15:05:00,22.18,22.18,22.18,22.18,52400.0,12.4428,12.4428,12.4428,12.4428,52400.0
2006-08-02 15:10:00,22.18,22.18,22.15,22.16,194600.0,12.4428,12.4428,12.4259,12.4315,194600.0
2006-08-02 15:15:00,22.16,22.16,22.15,22.16,63600.0,12.4315,12.4315,12.4259,12.4315,63600.0
2006-08-02 15:20:00,22.16,22.16,22.15,22.16,93200.0,12.4315,12.4315,12.4259,12.4315,93200.0
2006-08-02 15:25:00,22.16,22.16,22.15,22.15,74000.0,12.4315,12.4315,12.4259,12.4259,74000.0
2006-08-02 15:30:00,22.15,22.2,22.15,22.18,214800.0,12.4259,12.454,12.4259,12.4428,214800.0
2006-08-02 15:35:00,22.18,22.19,22.17,22.17,94800.0,12.4428,12.4484,12.4371,12.4371,94800.0
2006-08-02 15:40:00,22.17,22.18,22.16,22.17,190000.0,12.4371,12.4428,12.4315,12.4371,190000.0
2006-08-02 15:45:00,22.17,22.17,22.15,22.16,135000.0,12.4371,12.4371,12.4259,12.4315,135000.0
2006-08-02 15:50:00,22.16,22.16,22.14,22.14,184800.0,12.4315,12.4315,12.4203,12.4203,184800.0
2006-08-02 15:55:00,22.13,22.17,22.13,22.16,323600.0,12.4147,12.4371,12.4147,12.4315,323600.0
2006-08-03 09:30:00,22.1,22.18,22.08,22.11,260200.0,12.3979,12.4428,12.3867,12.4035,260200.0
2006-08-03 09:35:00,22.12,22.18,22.12,22.14,76000.0,12.4091,12.4428,12.4091,12.4203,76000.0
2006-08-03 09:40:00,22.15,22.16,22.12,22.13,73600.0,12.4259,12.4315,12.4091,12.4147,73600.0
2006-08-03 09:45:00,22.13,22.15,22.13,22.13,76800.0,12.4147,12.4259,12.4147,12.4147,76800.0
2006-08-03 09:50:00,22.13,22.14,22.13,22.13,251200.0,12.4147,12.4203,12.4147,12.4147,251200.0
2006-08-03 09:55:00,22.13,22.14,22.13,22.13,76400.0,12.4147,12.4203,12.4147,12.4147,76400.0
2006-08-03 10:00:00,22.13,22.13,22.1,22.11,206600.0,12.4147,12.4147,12.3979,12.4035,206600.0
2006-08-03 10:05:00,22.11,22.11,22.08,22.09,113800.0,12.4035,12.4035,12.3867,12.3923,113800.0
2006-08-03 10:10:00,22.09,22.1,22.08,22.09,55800.0,12.3923,12.3979,12.3867,12.3923,55800.0
2006-08-03 10:15:00,22.09,22.1,22.08,22.09,121800.0,12.3923,12.3979,12.3867,12.3923,121800.0
2006-08-03 10:20:00,22.09,22.12,22.09,22.11,97200.0,12.3923,12.4091,12.3923,12.4035,97200.0
2006-08-03 10:25:00,22.11,22.11,22.09,22.11,88800.0,12.4035,12.4035,12.3923,12.4035,88800.0
2006-08-03 10:30:00,22.11,22.11,22.09,22.1,70600.0,12.4035,12.4035,12.3923,12.3979,70600.0
2006-08-03 10:35:00,22.11,22.11,22.09,22.11,164000.0,12.4035,12.4035,12.3923,12.4035,164000.0
2006-08-03 10:40:00,22.1,22.12,22.1,22.11,78800.0,12.3979,12.4091,12.3979,12.4035,78800.0
2006-08-03 10:45:00,22.11,22.11,22.11,22.11,25600.0,12.4035,12.4035,12.4035,12.4035,25600.0
2006-08-03 10:50:00,22.11,22.11,22.09,22.1,107800.0,12.4035,12.4035,12.3923,12.3979,107800.0
2006-08-03 10:55:00,22.1,22.11,22.09,22.1,110200.0,12.3979,12.4035,12.3923,12.3979,110200.0
2006-08-03 11:00:00,22.1,22.12,22.1,22.11,104400.0,12.3979,12.4091,12.3979,12.4035,104400.0
2006-08-03 11:05:00,22.11,22.11,22.08,22.09,102000.0,12.4035,12.4035,12.3867,12.3923,102000.0
2006-08-03 11:10:00,22.09,22.09,22.07,22.09,173200.0,12.3923,12.3923,12.381,12.3923,173200.0
2006-08-03 11:15:00,22.09,22.1,22.06,22.06,81400.0,12.3923,12.3979,12.3754,12.3754,81400.0
2006-08-03 11:20:00,22.06,22.07,22.05,22.07,57800.0,12.3754,12.381,12.3698,12.381,57800.0
2006-08-03 11:25:00,22.07,22.08,22.06,22.06,60600.0,12.381,12.3867,12.3754,12.3754,60600.0
2006-08-03 11:30:00,22.07,22.07,22.05,22.06,86600.0,12.381,12.381,12.3698,12.3754,86600.0
2006-08-03 11:35:00,22.06,22.06,22.03,22.03,119800.0,12.3754,12.3754,12.3586,12.3586,119800.0
2006-08-03 11:40:00,22.03,22.03,22.0,22.01,125800.0,12.3586,12.3586,12.3418,12.3474,125800.0
2006-08-03 11:45:00,22.0,22.01,22.0,22.0,209200.0,12.3418,12.3474,12.3418,12.3418,209200.0
2006-08-03 11:50:00,22.0,22.0,21.99,22.0,164800.0,12.3418,12.3418,12.3362,12.3418,164800.0
2006-08-03 11:55:00,22.0,22.0,22.0,22.0,62600.0,12.3418,12.3418,12.3418,12.3418,62600.0
2006-08-03 12:00:00,22.0,22.01,22.0,22.01,43000.0,12.3418,12.3474,12.3418,12.3474,43000.0
2006-08-03 12:05:00,22.0,22.02,22.0,22.01,126400.0,12.3418,12.353,12.3418,12.3474,126400.0
2006-08-03 12:10:00,22.01,22.02,21.99,22.0,75000.0,12.3474,12.353,12.3362,12.3418,75000.0
2006-08-03 12:15:00,22.0,22.0,21.99,22.0,49000.0,12.3418,12.3418,12.3362,12.3418,49000.0
2006-08-03 12:20:00,21.99,22.0,21.99,22.0,38800.0,12.3362,12.3418,12.3362,12.3418,38800.0
2006-08-03 12:25:00,22.0,22.0,22.0,22.0,47400.0,12.3418,12.3418,12.3418,12.3418,47400.0
2006-08-03 12:30:00,22.0,22.0,21.99,22.0,71400.0,12.3418,12.3418,12.3362,12.3418,71400.0
2006-08-03 12:35:00,22.0,22.01,22.0,22.0,105400.0,12.3418,12.3474,12.3418,12.3418,105400.0
2006-08-03 12:40:00,22.0,22.0,22.0,22.0,42600.0,12.3418,12.3418,12.3418,12.3418,42600.0
2006-08-03 12:45:00,22.0,22.0,21.99,22.0,51400.0,12.3418,12.3418,12.3362,12.3418,51400.0
2006-08-03 12:50:00,22.0,22.0,22.0,22.0,21800.0,12.3418,12.3418,12.3418,12.3418,21800.0
2006-08-03 12:55:00,22.0,22.0,21.98,21.99,40400.0,12.3418,12.3418,12.3306,12.3362,40400.0
2006-08-03 13:00:00,21.99,22.0,21.98,21.99,179600.0,12.3362,12.3418,12.3306,12.3362,179600.0
2006-08-03 13:05:00,22.0,22.0,21.98,21.99,296000.0,12.3418,12.3418,12.3306,12.3362,296000.0
2006-08-03 13:10:00,22.0,22.0,21.98,21.98,61400.0,12.3418,12.3418,12.3306,12.3306,61400.0
2006-08-03 13:15:00,21.99,22.0,21.98,21.99,104000.0,12.3362,12.3418,12.3306,12.3362,104000.0
2006-08-03 13:20:00,21.99,22.0,21.98,22.0,60800.0,12.3362,12.3418,12.3306,12.3418,60800.0
2006-08-03 13:25:00,22.0,22.0,21.97,21.97,185600.0,12.3418,12.3418,12.3249,12.3249,185600.0
2006-08-03 13:30:00,21.98,21.98,21.97,21.98,94000.0,12.3306,12.3306,12.3249,12.3306,94000.0
2006-08-03 13:35:00,21.97,22.0,21.97,22.0,64400.0,12.3249,12.3418,12.3249,12.3418,64400.0
2006-08-03 13:40:00,22.0,22.0,21.97,21.97,164400.0,12.3418,12.3418,12.3249,12.3249,164400.0
2006-08-03 13:45:00,21.98,22.0,21.97,22.0,270600.0,12.3306,12.3418,12.3249,12.3418,270600.0
2006-08-03 13:50:00,22.0,22.02,21.99,21.99,200000.0,12.3418,12.353,12.3362,12.3362,200000.0
2006-08-03 13:55:00,21.99,22.0,21.99,22.0,45600.0,12.3362,12.3418,12.3362,12.3418,45600.0
2006-08-03 14:00:00,22.0,22.0,21.98,21.99,88200.0,12.3418,12.3418,12.3306,12.3362,88200.0
2006-08-03 14:05:00,21.99,21.99,21.97,21.98,199800.0,12.3362,12.3362,12.3249,12.3306,199800.0
2006-08-03 14:10:00,21.98,21.99,21.98,21.99,108800.0,12.3306,12.3362,12.3306,12.3362,108800.0
2006-08-03 14:15:00,21.99,21.99,21.97,21.97,188400.0,12.3362,12.3362,12.3249,12.3249,188400.0
2006-08-03 14:20:00,21.97,21.99,21.97,21.99,247800.0,12.3249,12.3362,12.3249,12.3362,247800.0
2006-08-03 14:25:00,21.99,21.99,21.98,21.99,52600.0,12.3362,12.3362,12.3306,12.3362,52600.0
2006-08-03 14:30:00,21.99,21.99,21.98,21.98,165600.0,12.3362,12.3362,12.3306,12.3306,165600.0
2006-08-03 14:35:00,21.98,21.99,21.98,21.99,61000.0,12.3306,12.3362,12.3306,12.3362,61000.0
2006-08-03 14:40:00,21.98,21.99,21.97,21.98,178200.0,12.3306,12.3362,12.3249,12.3306,178200.0
2006-08-03 14:45:00,21.98,21.99,21.97,21.97,79400.0,12.3306,12.3362,12.3249,12.3249,79400.0
2006-08-03 14:50:00,21.98,21.99,21.97,21.98,66000.0,12.3306,12.3362,12.3249,12.3306,66000.0
2006-08-03 14:55:00,21.99,22.0,21.97,21.98,127200.0,12.3362,12.3418,12.3249,12.3306,127200.0
2006-08-03 15:00:00,21.99,21.99,21.98,21.99,96200.0,12.3362,12.3362,12.3306,12.3362,96200.0
2006-08-03 15:05:00,21.98,21.99,21.97,21.98,77000.0,12.3306,12.3362,12.3249,12.3306,77000.0
2006-08-03 15:10:00,21.98,21.98,21.96,21.96,126600.0,12.3306,12.3306,12.3193,12.3193,126600.0
2006-08-03 15:15:00,21.96,21.96,21.95,21.95,170000.0,12.3193,12.3193,12.3137,12.3137,170000.0
2006-08-03 15:20:00,21.96,21.97,21.95,21.96,145600.0,12.3193,12.3249,12.3137,12.3193,145600.0
2006-08-03 15:25:00,21.97,21.99,21.96,21.98,262200.0,12.3249,12.3362,12.3193,12.3306,262200.0
2006-08-03 15:30:00,21.98,22.0,21.97,22.0,183000.0,12.3306,12.3418,12.3249,12.3418,183000.0
2006-08-03 15:35:00,22.0,22.0,21.97,21.98,378800.0,12.3418,12.3418,12.3249,12.3306,378800.0
2006-08-03 15:40:00,21.98,22.0,21.97,22.0,384400.0,12.3306,12.3418,12.3249,12.3418,384400.0
2006-08-03 15:45:00,22.0,22.03,22.0,22.03,161400.0,12.3418,12.3586,12.3418,12.3586,161400.0
2006-08-03 15:50:00,22.03,22.03,22.01,22.01,308600.0,12.3586,12.3586,12.3474,12.3474,308600.0
2006-08-03 15:55:00,22.02,22.02,22.0,22.0,314200.0,12.353,12.353,12.3418,12.3418,314200.0
2006-08-04 09:30:00,22.1,22.1,22.05,22.06,288600.0,12.3979,12.3979,12.3698,12.3754,288600.0
2006-08-04 09:35:00,22.05,22.07,22.01,22.06,65200.0,12.3698,12.381,12.3474,12.3754,65200.0
2006-08-04 09:40:00,22.06,22.09,22.05,22.06,93200.0,12.3754,12.3923,12.3698,12.3754,93200.0
2006-08-04 09:45:00,22.06,22.08,22.05,22.07,105800.0,12.3754,12.3867,12.3698,12.381,105800.0
2006-08-04 09:50:00,22.07,22.08,22.01,22.01,159400.0,12.381,12.3867,12.3474,12.3474,159400.0
2006-08-04 09:55:00,22.02,22.05,22.0,22.03,73600.0,12.353,12.3698,12.3418,12.3586,73600.0
2006-08-04 10:00:00,22.03,22.05,22.03,22.05,71600.0,12.3586,12.3698,12.3586,12.3698,71600.0
2006-08-04 10:05:00,22.04,22.05,22.0,22.02,131200.0,12.3642,12.3698,12.3418,12.353,131200.0
2006-08-04 10:10:00,22.02,22.03,22.0,22.03,315000.0,12.353,12.3586,12.3418,12.3586,315000.0
2006-08-04 10:15:00,22.03,22.04,22.0,22.04,79400.0,12.3586,12.3642,12.3418,12.3642,79400.0
2006-08-04 10:20:00,22.04,22.04,21.99,22.0,137400.0,12.3642,12.3642,12.3362,12.3418,137400.0
2006-08-04 10:25:00,22.0,22.02,22.0,22.01,53600.0,12.3418,12.353,12.3418,12.3474,53600.0
2006-08-04 10:30:00,22.01,22.05,22.0,22.01,172600.0,12.3474,12.3698,12.3418,12.3474,172600.0
2006-08-04 10:35:00,22.0,22.04,22.0,22.03,74600.0,12.3418,12.3642,12.3418,12.3586,74600.0
2006-08-04 10:40:00,22.03,22.03,22.0,22.01,38000.0,12.3586,12.3586,12.3418,12.3474,38000.0
2006-08-04 10:45:00,22.02,22.04,22.01,22.04,71600.0,12.353,12.3642,12.3474,12.3642,71600.0
2006-08-04 10:50:00,22.03,22.03,22.0,22.01,97800.0,12.3586,12.3586,12.3418,12.3474,97800.0
2006-08-04 10:55:00,22.01,22.02,22.0,22.02,108200.0,12.3474,12.353,12.3418,12.353,108200.0
2006-08-04 11:00:00,22.02,22.03,22.0,22.0,57200.0,12.353,12.3586,12.3418,12.3418,57200.0
2006-08-04 11:05:00,22.0,22.04,22.0,22.03,77800.0,12.3418,12.3642,12.3418,12.3586,77800.0
2006-08-04 11:10:00,22.03,22.04,22.02,22.03,44400.0,12.3586,12.3642,12.353,12.3586,44400.0
2006-08-04 11:15:00,22.04,22.06,22.04,22.04,124600.0,12.3642,12.3754,12.3642,12.3642,124600.0
2006-08-04 11:20:00,22.04,22.05,22.03,22.05,158200.0,12.3642,12.3698,12.3586,12.3698,158200.0
2006-08-04 11:25:00,22.05,22.05,22.04,22.04,82200.0,12.3698,12.3698,12.3642,12.3642,82200.0
2006-08-04 11:30:00,22.04,22.05,22.03,22.03,96000.0,12.3642,12.3698,12.3586,12.3586,96000.0
2006-08-04 11:35:00,22.03,22.05,22.03,22.05,116600.0,12.3586,12.3698,12.3586,12.3698,116600.0
2006-08-04 11:40:00,22.05,22.05,22.05,22.05,77200.0,12.3698,12.3698,12.3698,12.3698,77200.0
2006-08-04 11:45:00,22.05,22.06,22.05,22.06,54200.0,12.3698,12.3754,12.3698,12.3754,54200.0
2006-08-04 11:50:00,22.05,22.06,22.04,22.04,149400.0,12.3698,12.3754,12.3642,12.3642,149400.0
2006-08-04 11:55:00,22.04,22.04,22.03,22.04,58800.0,12.3642,12.3642,12.3586,12.3642,58800.0
2006-08-04 12:00:00,22.03,22.04,22.02,22.04,98400.0,12.3586,12.3642,12.353,12.3642,98400.0
2006-08-04 12:05:00,22.04,22.05,22.04,22.04,82000.0,12.3642,12.3698,12.3642,12.3642,82000.0
2006-08-04 12:10:00,22.05,22.05,22.04,22.04,50800.0,12.3698,12.3698,12.3642,12.3642,50800.0
2006-08-04 12:15:00,22.03,22.04,22.0,22.02,57200.0,12.3586,12.3642,12.3418,12.353,57200.0
2006-08-04 12:20:00,22.02,22.05,22.01,22.02,61200.0,12.353,12.3698,12.3474,12.353,61200.0
2006-08-04 12:25:00,22.02,22.05,22.02,22.04,53200.0,12.353,12.3698,12.353,12.3642,53200.0
2006-08-04 12:30:00,22.04,22.05,22.03,22.03,75600.0,12.3642,12.3698,12.3586,12.3586,75600.0
2006-08-04 12:35:00,22.04,22.04,22.02,22.03,32400.0,12.3642,12.3642,12.353,12.3586,32400.0
2006-08-04 12:40:00,22.03,22.05,22.03,22.05,84200.0,12.3586,12.3698,12.3586,12.3698,84200.0
2006-08-04 12:45:00,22.04,22.05,22.04,22.04,46000.0,12.3642,12.3698,12.3642,12.3642,46000.0
2006-08-04 12:50:00,22.04,22.04,22.01,22.01,45400.0,12.3642,12.3642,12.3474,12.3474,45400.0
2006-08-04 12:55:00,22.01,22.04,22.0,22.04,58400.0,12.3474,12.3642,12.3418,12.3642,58400.0
2006-08-04 13:00:00,22.04,22.04,22.02,22.03,60000.0,12.3642,12.3642,12.353,12.3586,60000.0
2006-08-04 13:05:00,22.01,22.03,22.0,22.01,53200.0,12.3474,12.3586,12.3418,12.3474,53200.0
2006-08-04 13:10:00,22.0,22.02,21.93,21.95,134200.0,12.3418,12.353,12.3025,12.3137,134200.0
2006-08-04 13:15:00,21.93,21.94,21.92,21.93,92800.0,12.3025,12.3081,12.2969,12.3025,92800.0
2006-08-04 13:20:00,21.93,21.95,21.92,21.92,77400.0,12.3025,12.3137,12.2969,12.2969,77400.0
2006-08-04 13:25:00,21.92,21.93,21.91,21.93,96000.0,12.2969,12.3025,12.2913,12.3025,96000.0
2006-08-04 13:30:00,21.93,21.93,21.92,21.92,61400.0,12.3025,12.3025,12.2969,12.2969,61400.0
2006-08-04 13:35:00,21.92,21.93,21.9,21.9,86000.0,12.2969,12.3025,12.2857,12.2857,86000.0
2006-08-04 13:40:00,21.91,21.93,21.9,21.93,69400.0,12.2913,12.3025,12.2857,12.3025,69400.0
2006-08-04 13:45:00,21.92,21.92,21.9,21.9,101400.0,12.2969,12.2969,12.2857,12.2857,101400.0
2006-08-04 13:50:00,21.9,21.91,21.89,21.9,191600.0,12.2857,12.2913,12.2801,12.2857,191600.0
2006-08-04 13:55:00,21.9,21.91,21.89,21.9,99200.0,12.2857,12.2913,12.2801,12.2857,99200.0
2006-08-04 14:00:00,21.9,21.93,21.9,21.93,94600.0,12.2857,12.3025,12.2857,12.3025,94600.0
2006-08-04 14:05:00,21.93,21.93,21.92,21.92,49000.0,12.3025,12.3025,12.2969,12.2969,49000.0
2006-08-04 14:10:00,21.92,21.93,21.9,21.91,69800.0,12.2969,12.3025,12.2857,12.2913,69800.0
2006-08-04 14:15:00,21.91,21.93,21.9,21.91,309400.0,12.2913,12.3025,12.2857,12.2913,309400.0
2006-08-04 14:20:00,21.91,21.92,21.89,21.9,94200.0,12.2913,12.2969,12.2801,12.2857,94200.0
2006-08-04 14:25:00,21.89,21.92,21.89,21.9,77000.0,12.2801,12.2969,12.2801,12.2857,77000.0
2006-08-04 14:30:00,21.9,21.91,21.88,21.89,168000.0,12.2857,12.2913,12.2745,12.2801,168000.0
2006-08-04 14:35:00,21.89,21.91,21.89,21.91,94400.0,12.2801,12.2913,12.2801,12.2913,94400.0
2006-08-04 14:40:00,21.91,21.92,21.89,21.9,89000.0,12.2913,12.2969,12.2801,12.2857,89000.0
2006-08-04 14:45:00,21.9,21.92,21.89,21.92,85200.0,12.2857,12.2969,12.2801,12.2969,85200.0
2006-08-04 14:50:00,21.92,21.92,21.89,21.9,126800.0,12.2969,12.2969,12.2801,12.2857,126800.0
2006-08-04 14:55:00,21.9,21.91,21.89,21.9,129000.0,12.2857,12.2913,12.2801,12.2857,129000.0
2006-08-04 15:00:00,21.9,21.91,21.89,21.9,108200.0,12.2857,12.2913,12.2801,12.2857,108200.0
2006-08-04 15:05:00,21.9,21.91,21.89,21.89,72800.0,12.2857,12.2913,12.2801,12.2801,72800.0
2006-08-04 15:10:00,21.9,21.92,21.89,21.9,149800.0,12.2857,12.2969,12.2801,12.2857,149800.0
2006-08-04 15:15:00,21.91,21.91,21.88,21.88,118000.0,12.2913,12.2913,12.2745,12.2745,118000.0
2006-08-04 15:20:00,21.88,21.89,21.88,21.89,202400.0,12.2745,12.2801,12.2745,12.2801,202400.0
2006-08-04 15:25:00,21.89,21.92,21.89,21.9,152600.0,12.2801,12.2969,12.2801,12.2857,152600.0
2006-08-04 15:30:00,21.91,21.93,21.91,21.93,109000.0,12.2913,12.3025,12.2913,12.3025,109000.0
2006-08-04 15:35:00,21.93,21.94,21.9,21.9,245000.0,12.3025,12.3081,12.2857,12.2857,245000.0
2006-08-04 15:40:00,21.91,21.92,21.9,21.91,133800.0,12.2913,12.2969,12.2857,12.2913,133800.0
2006-08-04 15:45:00,21.9,21.92,21.9,21.92,183600.0,12.2857,12.2969,12.2857,12.2969,183600.0
2006-08-04 15:50:00,21.91,21.92,21.9,21.91,271000.0,12.2913,12.2969,12.2857,12.2913,271000.0
2006-08-04 15:55:00,21.91,21.93,21.91,21.93,411400.0,12.2913,12.3025,12.2913,12.3025,411400.0
2006-08-07 09:30:00,21.93,21.96,21.88,21.88,214400.0,12.3025,12.3193,12.2745,12.2745,214400.0
2006-08-07 09:35:00,21.89,21.91,21.88,21.89,143600.0,12.2801,12.2913,12.2745,12.2801,143600.0
2006-08-07 09:40:00,21.93,21.93,21.88,21.92,71000.0,12.3025,12.3025,12.2745,12.2969,71000.0
2006-08-07 09:45:00,21.91,21.92,21.89,21.89,51400.0,12.2913,12.2969,12.2801,12.2801,51400.0
2006-08-07 09:50:00,21.9,21.96,21.89,21.95,200600.0,12.2857,12.3193,12.2801,12.3137,200600.0
2006-08-07 09:55:00,21.96,21.98,21.88,21.91,389200.0,12.3193,12.3306,12.2745,12.2913,389200.0
2006-08-07 10:00:00,21.91,21.93,21.91,21.92,98800.0,12.2913,12.3025,12.2913,12.2969,98800.0
2006-08-07 10:05:00,21.92,21.94,21.91,21.94,90600.0,12.2969,12.3081,12.2913,12.3081,90600.0
2006-08-07 10:10:00,21.94,21.97,21.93,21.97,100600.0,12.3081,12.3249,12.3025,12.3249,100600.0
2006-08-07 10:15:00,21.97,21.98,21.94,21.94,120600.0,12.3249,12.3306,12.3081,12.3081,120600.0
2006-08-07 10:20:00,21.94,21.94,21.9,21.93,152600.0,12.3081,12.3081,12.2857,12.3025,152600.0
2006-08-07 10:25:00,21.93,21.93,21.92,21.92,145600.0,12.3025,12.3025,12.2969,12.2969,145600.0
2006-08-07 10:30:00,21.92,21.95,21.92,21.95,115000.0,12.2969,12.3137,12.2969,12.3137,115000.0
2006-08-07 10:35:00,21.95,21.95,21.93,21.93,49600.0,12.3137,12.3137,12.3025,12.3025,49600.0
2006-08-07 10:40:00,21.93,21.93,21.91,21.92,101200.0,12.3025,12.3025,12.2913,12.2969,101200.0
2006-08-07 10:45:00,21.91,21.92,21.91,21.91,206400.0,12.2913,12.2969,12.2913,12.2913,206400.0
2006-08-07 10:50:00,21.92,21.92,21.91,21.91,75000.0,12.2969,12.2969,12.2913,12.2913,75000.0
2006-08-07 10:55:00,21.91,21.92,21.89,21.89,129600.0,12.2913,12.2969,12.2801,12.2801,129600.0
2006-08-07 11:00:00,21.9,21.9,21.88,21.88,154200.0,12.2857,12.2857,12.2745,12.2745,154200.0
2006-08-07 11:05:00,21.88,21.88,21.86,21.86,121600.0,12.2745,12.2745,12.2632,12.2632,121600.0
2006-08-07 11:10:00,21.86,21.86,21.85,21.86,208800.0,12.2632,12.2632,12.2576,12.2632,208800.0
2006-08-07 11:15:00,21.85,21.85,21.83,21.84,95000.0,12.2576,12.2576,12.2464,12.252,95000.0
2006-08-07 11:20:00,21.83,21.84,21.8,21.81,183400.0,12.2464,12.252,12.2296,12.2352,183400.0
2006-08-07 11:25:00,21.81,21.82,21.81,21.81,51000.0,12.2352,12.2408,12.2352,12.2352,51000.0
2006-08-07 11:30:00,21.81,21.82,21.8,21.8,148200.0,12.2352,12.2408,12.2296,12.2296,148200.0
2006-08-07 11:35:00,21.8,21.81,21.8,21.81,154200.0,12.2296,12.2352,12.2296,12.2352,154200.0
2006-08-07 11:40:00,21.81,21.81,21.8,21.81,54000.0,12.2352,12.2352,12.2296,12.2352,54000.0
2006-08-07 11:45:00,21.81,21.81,21.8,21.8,172400.0,12.2352,12.2352,12.2296,12.2296,172400.0
2006-08-07 11:50:00,21.8,21.81,21.78,21.78,130400.0,12.2296,12.2352,12.2184,12.2184,130400.0
2006-08-07 11:55:00,21.79,21.8,21.78,21.8,118000.0,12.224,12.2296,12.2184,12.2296,118000.0
2006-08-07 12:00:00,21.8,21.81,21.79,21.79,156600.0,12.2296,12.2352,12.224,12.224,156600.0
2006-08-07 12:05:00,21.79,21.8,21.79,21.79,201800.0,12.224,12.2296,12.224,12.224,201800.0
2006-08-07 12:10:00,21.79,21.81,21.79,21.79,116800.0,12.224,12.2352,12.224,12.224,116800.0
2006-08-07 12:15:00,21.79,21.8,21.77,21.77,149800.0,12.224,12.2296,12.2127,12.2127,149800.0
2006-08-07 12:20:00,21.77,21.78,21.77,21.77,48200.0,12.2127,12.2184,12.2127,12.2127,48200.0
2006-08-07 12:25:00,21.77,21.77,21.75,21.75,60400.0,12.2127,12.2127,12.2015,12.2015,60400.0
2006-08-07 12:30:00,21.75,21.77,21.75,21.76,115400.0,12.2015,12.2127,12.2015,12.2071,115400.0
2006-08-07 12:35:00,21.76,21.77,21.75,21.75,140800.0,12.2071,12.2127,12.2015,12.2015,140800.0
2006-08-07 12:40:00,21.75,21.78,21.75,21.75,142800.0,12.2015,12.2184,12.2015,12.2015,142800.0
2006-08-07 12:45:00,21.75,21.76,21.75,21.75,169400.0,12.2015,12.2071,12.2015,12.2015,169400.0
2006-08-07 12:50:00,21.75,21.75,21.75,21.75,116200.0,12.2015,12.2015,12.2015,12.2015,116200.0
2006-08-07 12:55:00,21.75,21.76,21.75,21.75,33800.0,12.2015,12.2071,12.2015,12.2015,33800.0
2006-08-07 13:00:00,21.75,21.77,21.75,21.75,128400.0,12.2015,12.2127,12.2015,12.2015,128400.0
2006-08-07 13:05:00,21.75,21.75,21.75,21.75,67600.0,12.2015,12.2015,12.2015,12.2015,67600.0
2006-08-07 13:10:00,21.75,21.75,21.75,21.75,47400.0,12.2015,12.2015,12.2015,12.2015,47400.0
2006-08-07 13:15:00,21.75,21.75,21.75,21.75,20800.0,12.2015,12.2015,12.2015,12.2015,20800.0
2006-08-07 13:20:00,21.75,21.75,21.75,21.75,21600.0,12.2015,12.2015,12.2015,12.2015,21600.0
2006-08-07 13:25:00,21.75,21.77,21.75,21.77,75600.0,12.2015,12.2127,12.2015,12.2127,75600.0
2006-08-07 13:30:00,21.77,21.78,21.76,21.77,68200.0,12.2127,12.2184,12.2071,12.2127,68200.0
2006-08-07 13:35:00,21.77,21.8,21.77,21.8,62200.0,12.2127,12.2296,12.2127,12.2296,62200.0
2006-08-07 13:40:00,21.79,21.81,21.79,21.81,69600.0,12.224,12.2352,12.224,12.2352,69600.0
2006-08-07 13:45:00,21.81,21.83,21.81,21.83,64800.0,12.2352,12.2464,12.2352,12.2464,64800.0
2006-08-07 13:50:00,21.83,21.85,21.83,21.84,53800.0,12.2464,12.2576,12.2464,12.252,53800.0
2006-08-07 13:55:00,21.84,21.84,21.82,21.82,45200.0,12.252,12.252,12.2408,12.2408,45200.0
2006-08-07 14:00:00,21.82,21.82,21.8,21.8,83000.0,12.2408,12.2408,12.2296,12.2296,83000.0
2006-08-07 14:05:00,21.81,21.81,21.8,21.81,136400.0,12.2352,12.2352,12.2296,12.2352,136400.0
2006-08-07 14:10:00,21.81,21.81,21.81,21.81,47800.0,12.2352,12.2352,12.2352,12.2352,47800.0
2006-08-07 14:15:00,21.81,21.81,21.8,21.8,87200.0,12.2352,12.2352,12.2296,12.2296,87200.0
2006-08-07 14:20:00,21.8,21.81,21.8,21.8,72000.0,12.2296,12.2352,12.2296,12.2296,72000.0
2006-08-07 14:25:00,21.8,21.8,21.76,21.77,89200.0,12.2296,12.2296,12.2071,12.2127,89200.0
2006-08-07 14:30:00,21.77,21.79,21.76,21.79,71600.0,12.2127,12.224,12.2071,12.224,71600.0
2006-08-07 14:35:00,21.79,21.81,21.79,21.8,35600.0,12.224,12.2352,12.224,12.2296,35600.0
2006-08-07 14:40:00,21.8,21.81,21.78,21.78,123600.0,12.2296,12.2352,12.2184,12.2184,123600.0
2006-08-07 14:45:00,21.79,21.8,21.77,21.78,140400.0,12.224,12.2296,12.2127,12.2184,140400.0
2006-08-07 14:50:00,21.78,21.79,21.77,21.78,102800.0,12.2184,12.224,12.2127,12.2184,102800.0
2006-08-07 14:55:00,21.78,21.78,21.75,21.77,157800.0,12.2184,12.2184,12.2015,12.2127,157800.0
2006-08-07 15:00:00,21.77,21.78,21.75,21.76,187800.0,12.2127,12.2184,12.2015,12.2071,187800.0
2006-08-07 15:05:00,21.75,21.76,21.75,21.76,89200.0,12.2015,12.2071,12.2015,12.2071,89200.0
2006-08-07 15:10:00,21.75,21.77,21.75,21.75,247800.0,12.2015,12.2127,12.2015,12.2015,247800.0
2006-08-07 15:15:00,21.75,21.76,21.75,21.75,363800.0,12.2015,12.2071,12.2015,12.2015,363800.0
2006-08-07 15:20:00,21.76,21.77,21.75,21.75,88200.0,12.2071,12.2127,12.2015,12.2015,88200.0
2006-08-07 15:25:00,21.75,21.76,21.74,21.75,102400.0,12.2015,12.2071,12.1959,12.2015,102400.0
2006-08-07 15:30:00,21.74,21.78,21.74,21.78,130000.0,12.1959,12.2184,12.1959,12.2184,130000.0
2006-08-07 15:35:00,21.78,21.81,21.78,21.81,178000.0,12.2184,12.2352,12.2184,12.2352,178000.0
2006-08-07 15:40:00,21.81,21.81,21.78,21.79,119200.0,12.2352,12.2352,12.2184,12.224,119200.0
2006-08-07 15:45:00,21.79,21.81,21.79,21.81,131000.0,12.224,12.2352,12.224,12.2352,131000.0
2006-08-07 15:50:00,21.81,21.82,21.79,21.8,186600.0,12.2352,12.2408,12.224,12.2296,186600.0
2006-08-07 15:55:00,21.8,21.8,21.79,21.8,224000.0,12.2296,12.2296,12.224,12.2296,224000.0
2006-08-08 09:30:00,21.91,21.91,21.85,21.86,246000.0,12.2913,12.2913,12.2576,12.2632,246000.0
2006-08-08 09:35:00,21.86,21.89,21.85,21.88,75600.0,12.2632,12.2801,12.2576,12.2745,75600.0
2006-08-08 09:40:00,21.87,21.91,21.86,21.88,92000.0,12.2688,12.2913,12.2632,12.2745,92000.0
2006-08-08 09:45:00,21.88,21.89,21.86,21.86,73000.0,12.2745,12.2801,12.2632,12.2632,73000.0
2006-08-08 09:50:00,21.86,21.89,21.86,21.87,108400.0,12.2632,12.2801,12.2632,12.2688,108400.0
2006-08-08 09:55:00,21.87,21.88,21.85,21.88,130200.0,12.2688,12.2745,12.2576,12.2745,130200.0
2006-08-08 10:00:00,21.88,21.89,21.87,21.89,89800.0,12.2745,12.2801,12.2688,12.2801,89800.0
2006-08-08 10:05:00,21.88,21.89,21.87,21.89,136200.0,12.2745,12.2801,12.2688,12.2801,136200.0
2006-08-08 10:10:00,21.89,21.91,21.88,21.9,90200.0,12.2801,12.2913,12.2745,12.2857,90200.0
2006-08-08 10:15:00,21.9,21.91,21.9,21.9,59400.0,12.2857,12.2913,12.2857,12.2857,59400.0
2006-08-08 10:20:00,21.9,21.92,21.9,21.91,111400.0,12.2857,12.2969,12.2857,12.2913,111400.0
2006-08-08 10:25:00,21.91,21.92,21.91,21.91,78600.0,12.2913,12.2969,12.2913,12.2913,78600.0
2006-08-08 10:30:00,21.91,21.93,21.91,21.92,78600.0,12.2913,12.3025,12.2913,12.2969,78600.0
2006-08-08 10:35:00,21.91,21.92,21.91,21.91,31400.0,12.2913,12.2969,12.2913,12.2913,31400.0
2006-08-08 10:40:00,21.91,21.93,21.91,21.93,66800.0,12.2913,12.3025,12.2913,12.3025,66800.0
2006-08-08 10:45:00,21.93,21.96,21.93,21.94,54600.0,12.3025,12.3193,12.3025,12.3081,54600.0
2006-08-08 10:50:00,21.94,21.96,21.94,21.95,72400.0,12.3081,12.3193,12.3081,12.3137,72400.0
2006-08-08 10:55:00,21.95,21.96,21.95,21.95,36000.0,12.3137,12.3193,12.3137,12.3137,36000.0
2006-08-08 11:00:00,21.95,21.97,21.95,21.96,58600.0,12.3137,12.3249,12.3137,12.3193,58600.0
2006-08-08 11:05:00,21.96,21.97,21.95,21.96,55200.0,12.3193,12.3249,12.3137,12.3193,55200.0
2006-08-08 11:10:00,21.96,21.97,21.94,21.97,155200.0,12.3193,12.3249,12.3081,12.3249,155200.0
2006-08-08 11:15:00,21.97,21.98,21.96,21.97,52600.0,12.3249,12.3306,12.3193,12.3249,52600.0
2006-08-08 11:20:00,21.97,21.98,21.97,21.97,29800.0,12.3249,12.3306,12.3249,12.3249,29800.0
2006-08-08 11:25:00,21.97,21.97,21.95,21.96,83800.0,12.3249,12.3249,12.3137,12.3193,83800.0
2006-08-08 11:30:00,21.96,21.97,21.95,21.95,51600.0,12.3193,12.3249,12.3137,12.3137,51600.0
2006-08-08 11:35:00,21.95,21.95,21.93,21.93,26600.0,12.3137,12.3137,12.3025,12.3025,26600.0
2006-08-08 11:40:00,21.93,21.95,21.93,21.94,26800.0,12.3025,12.3137,12.3025,12.3081,26800.0
2006-08-08 11:45:00,21.94,21.97,21.94,21.96,62200.0,12.3081,12.3249,12.3081,12.3193,62200.0
2006-08-08 11:50:00,21.97,21.97,21.95,21.95,43000.0,12.3249,12.3249,12.3137,12.3137,43000.0
2006-08-08 11:55:00,21.95,21.96,21.95,21.95,30000.0,12.3137,12.3193,12.3137,12.3137,30000.0
2006-08-08 12:00:00,21.95,21.96,21.92,21.93,58200.0,12.3137,12.3193,12.2969,12.3025,58200.0
2006-08-08 12:05:00,21.92,21.93,21.92,21.93,93800.0,12.2969,12.3025,12.2969,12.3025,93800.0
2006-08-08 12:10:00,21.92,21.93,21.92,21.92,60400.0,12.2969,12.3025,12.2969,12.2969,60400.0
2006-08-08 12:15:00,21.92,21.93,21.92,21.93,24800.0,12.2969,12.3025,12.2969,12.3025,24800.0
2006-08-08 12:20:00,21.92,21.93,21.92,21.92,56600.0,12.2969,12.3025,12.2969,12.2969,56600.0
2006-08-08 12:25:00,21.92,21.93,21.92,21.92,105400.0,12.2969,12.3025,12.2969,12.2969,105400.0
2006-08-08 12:30:00,21.92,21.93,21.91,21.92,37800.0,12.2969,12.3025,12.2913,12.2969,37800.0
2006-08-08 12:35:00,21.91,21.93,21.91,21.92,32200.0,12.2913,12.3025,12.2913,12.2969,32200.0
2006-08-08 12:40:00,21.92,21.93,21.92,21.92,34800.0,12.2969,12.3025,12.2969,12.2969,34800.0
2006-08-08 12:45:00,21.92,21.93,21.91,21.92,16800.0,12.2969,12.3025,12.2913,12.2969,16800.0
2006-08-08 12:50:00,21.92,21.93,21.92,21.93,23000.0,12.2969,12.3025,12.2969,12.3025,23000.0
2006-08-08 12:55:00,21.93,21.93,21.92,21.92,48600.0,12.3025,12.3025,12.2969,12.2969,48600.0
2006-08-08 13:00:00,21.92,21.93,21.91,21.92,115600.0,12.2969,12.3025,12.2913,12.2969,115600.0
2006-08-08 13:05:00,21.92,21.92,21.92,21.92,38000.0,12.2969,12.2969,12.2969,12.2969,38000.0
2006-08-08 13:10:00,21.92,21.93,21.91,21.93,47200.0,12.2969,12.3025,12.2913,12.3025,47200.0
2006-08-08 13:15:00,21.93,21.93,21.92,21.92,43200.0,12.3025,12.3025,12.2969,12.2969,43200.0
2006-08-08 13:20:00,21.92,21.95,21.92,21.95,51400.0,12.2969,12.3137,12.2969,12.3137,51400.0
2006-08-08 13:25:00,21.95,21.97,21.94,21.94,81200.0,12.3137,12.3249,12.3081,12.3081,81200.0
2006-08-08 13:30:00,21.94,21.95,21.93,21.93,36600.0,12.3081,12.3137,12.3025,12.3025,36600.0
2006-08-08 13:35:00,21.93,21.94,21.93,21.93,26400.0,12.3025,12.3081,12.3025,12.3025,26400.0
2006-08-08 13:40:00,21.93,21.93,21.91,21.92,58000.0,12.3025,12.3025,12.2913,12.2969,58000.0
2006-08-08 13:45:00,21.92,21.93,21.91,21.93,73600.0,12.2969,12.3025,12.2913,12.3025,73600.0
2006-08-08 13:50:00,21.93,21.93,21.92,21.93,42200.0,12.3025,12.3025,12.2969,12.3025,42200.0
2006-08-08 13:55:00,21.93,21.93,21.92,21.92,48000.0,12.3025,12.3025,12.2969,12.2969,48000.0
2006-08-08 14:00:00,21.92,21.93,21.92,21.92,49600.0,12.2969,12.3025,12.2969,12.2969,49600.0
2006-08-08 14:05:00,21.92,21.93,21.91,21.93,79800.0,12.2969,12.3025,12.2913,12.3025,79800.0
2006-08-08 14:10:00,21.93,21.96,21.92,21.96,74200.0,12.3025,12.3193,12.2969,12.3193,74200.0
2006-08-08 14:15:00,21.96,21.99,21.92,21.97,199000.0,12.3193,12.3362,12.2969,12.3249,199000.0
2006-08-08 14:20:00,21.98,22.0,21.89,21.92,327600.0,12.3306,12.3418,12.2801,12.2969,327600.0
2006-08-08 14:25:00,21.93,21.96,21.85,21.93,234600.0,12.3025,12.3193,12.2576,12.3025,234600.0
2006-08-08 14:30:00,21.93,21.96,21.91,21.95,181600.0,12.3025,12.3193,12.2913,12.3137,181600.0
2006-08-08 14:35:00,21.95,21.98,21.93,21.94,141600.0,12.3137,12.3306,12.3025,12.3081,141600.0
2006-08-08 14:40:00,21.95,22.0,21.95,21.98,215600.0,12.3137,12.3418,12.3137,12.3306,215600.0
2006-08-08 14:45:00,21.98,21.99,21.93,21.96,131600.0,12.3306,12.3362,12.3025,12.3193,131600.0
2006-08-08 14:50:00,21.95,21.97,21.9,21.92,115400.0,12.3137,12.3249,12.2857,12.2969,115400.0
2006-08-08 14:55:00,21.93,21.93,21.89,21.91,182800.0,12.3025,12.3025,12.2801,12.2913,182800.0
2006-08-08 15:00:00,21.9,21.93,21.89,21.9,163200.0,12.2857,12.3025,12.2801,12.2857,163200.0
2006-08-08 15:05:00,21.9,21.91,21.88,21.91,126200.0,12.2857,12.2913,12.2745,12.2913,126200.0
2006-08-08 15:10:00,21.91,21.92,21.89,21.89,91200.0,12.2913,12.2969,12.2801,12.2801,91200.0
2006-08-08 15:15:00,21.9,21.93,21.89,21.9,83400.0,12.2857,12.3025,12.2801,12.2857,83400.0
2006-08-08 15:20:00,21.9,21.92,21.89,21.91,122400.0,12.2857,12.2969,12.2801,12.2913,122400.0
2006-08-08 15:25:00,21.92,21.93,21.91,21.91,107400.0,12.2969,12.3025,12.2913,12.2913,107400.0
2006-08-08 15:30:00,21.91,21.91,21.89,21.91,180200.0,12.2913,12.2913,12.2801,12.2913,180200.0
2006-08-08 15:35:00,21.91,21.91,21.9,21.9,144800.0,12.2913,12.2913,12.2857,12.2857,144800.0
2006-08-08 15:40:00,21.91,21.91,21.9,21.9,220600.0,12.2913,12.2913,12.2857,12.2857,220600.0
2006-08-08 15:45:00,21.9,21.93,21.9,21.92,201000.0,12.2857,12.3025,12.2857,12.2969,201000.0
2006-08-08 15:50:00,21.92,21.92,21.9,21.92,211000.0,12.2969,12.2969,12.2857,12.2969,211000.0
2006-08-08 15:55:00,21.92,21.93,21.9,21.91,245000.0,12.2969,12.3025,12.2857,12.2913,245000.0
2006-08-09 09:30:00,21.98,22.0,21.92,21.92,332000.0,12.3306,12.3418,12.2969,12.2969,332000.0
2006-08-09 09:35:00,21.93,21.97,21.93,21.96,67800.0,12.3025,12.3249,12.3025,12.3193,67800.0
2006-08-09 09:40:00,21.95,21.97,21.93,21.96,86400.0,12.3137,12.3249,12.3025,12.3193,86400.0
2006-08-09 09:45:00,21.97,21.98,21.94,21.96,96000.0,12.3249,12.3306,12.3081,12.3193,96000.0
2006-08-09 09:50:00,21.97,22.0,21.96,21.99,80000.0,12.3249,12.3418,12.3193,12.3362,80000.0
2006-08-09 09:55:00,21.99,22.0,21.97,21.99,94400.0,12.3362,12.3418,12.3249,12.3362,94400.0
2006-08-09 10:00:00,22.0,22.0,21.96,21.99,62400.0,12.3418,12.3418,12.3193,12.3362,62400.0
2006-08-09 10:05:00,21.99,22.03,21.99,22.02,217400.0,12.3362,12.3586,12.3362,12.353,217400.0
2006-08-09 10:10:00,22.02,22.02,22.01,22.02,110200.0,12.353,12.353,12.3474,12.353,110200.0
2006-08-09 10:15:00,22.01,22.02,21.99,22.0,113200.0,12.3474,12.353,12.3362,12.3418,113200.0
2006-08-09 10:20:00,22.0,22.0,21.97,21.97,169400.0,12.3418,12.3418,12.3249,12.3249,169400.0
2006-08-09 10:25:00,21.97,21.99,21.96,21.96,72200.0,12.3249,12.3362,12.3193,12.3193,72200.0
2006-08-09 10:30:00,21.96,22.0,21.96,21.97,148800.0,12.3193,12.3418,12.3193,12.3249,148800.0
2006-08-09 10:35:00,21.97,22.0,21.96,21.99,44400.0,12.3249,12.3418,12.3193,12.3362,44400.0
2006-08-09 10:40:00,21.99,22.03,21.99,22.01,100800.0,12.3362,12.3586,12.3362,12.3474,100800.0
2006-08-09 10:45:00,22.0,22.04,22.0,22.02,81600.0,12.3418,12.3642,12.3418,12.353,81600.0
2006-08-09 10:50:00,22.02,22.03,22.01,22.02,98400.0,12.353,12.3586,12.3474,12.353,98400.0
2006-08-09 10:55:00,22.02,22.02,22.0,22.0,49800.0,12.353,12.353,12.3418,12.3418,49800.0
2006-08-09 11:00:00,22.0,22.0,21.98,21.98,51600.0,12.3418,12.3418,12.3306,12.3306,51600.0
2006-08-09 11:05:00,21.98,21.99,21.98,21.99,62200.0,12.3306,12.3362,12.3306,12.3362,62200.0
2006-08-09 11:10:00,21.99,22.01,21.98,21.99,95600.0,12.3362,12.3474,12.3306,12.3362,95600.0
2006-08-09 11:15:00,21.99,22.02,21.99,22.0,62400.0,12.3362,12.353,12.3362,12.3418,62400.0
2006-08-09 11:20:00,22.0,22.0,22.0,22.0,46000.0,12.3418,12.3418,12.3418,12.3418,46000.0
2006-08-09 11:25:00,22.0,22.0,21.99,22.0,54400.0,12.3418,12.3418,12.3362,12.3418,54400.0
2006-08-09 11:30:00,22.0,22.04,22.0,22.03,141600.0,12.3418,12.3642,12.3418,12.3586,141600.0
2006-08-09 11:35:00,22.02,22.03,22.01,22.03,48800.0,12.353,12.3586,12.3474,12.3586,48800.0
2006-08-09 11:40:00,22.02,22.05,22.0,22.03,75400.0,12.353,12.3698,12.3418,12.3586,75400.0
2006-08-09 11:45:00,22.04,22.04,22.0,22.0,52800.0,12.3642,12.3642,12.3418,12.3418,52800.0
2006-08-09 11:50:00,22.0,22.0,21.99,22.0,51200.0,12.3418,12.3418,12.3362,12.3418,51200.0
2006-08-09 11:55:00,22.0,22.0,21.99,22.0,72600.0,12.3418,12.3418,12.3362,12.3418,72600.0
2006-08-09 12:00:00,22.0,22.0,21.99,21.99,49000.0,12.3418,12.3418,12.3362,12.3362,49000.0
2006-08-09 12:05:00,22.0,22.0,21.99,22.0,71800.0,12.3418,12.3418,12.3362,12.3418,71800.0
2006-08-09 12:10:00,22.0,22.01,22.0,22.01,49400.0,12.3418,12.3474,12.3418,12.3474,49400.0
2006-08-09 12:15:00,22.01,22.02,22.0,22.01,51000.0,12.3474,12.353,12.3418,12.3474,51000.0
2006-08-09 12:20:00,22.01,22.02,22.0,22.01,50800.0,12.3474,12.353,12.3418,12.3474,50800.0
2006-08-09 12:25:00,22.01,22.04,22.01,22.03,79000.0,12.3474,12.3642,12.3474,12.3586,79000.0
2006-08-09 12:30:00,22.03,22.03,22.02,22.03,18400.0,12.3586,12.3586,12.353,12.3586,18400.0
2006-08-09 12:35:00,22.03,22.04,22.03,22.03,54400.0,12.3586,12.3642,12.3586,12.3586,54400.0
2006-08-09 12:40:00,22.03,22.04,22.02,22.03,56200.0,12.3586,12.3642,12.353,12.3586,56200.0
2006-08-09 12:45:00,22.03,22.03,22.0,22.0,56600.0,12.3586,12.3586,12.3418,12.3418,56600.0
2006-08-09 12:50:00,22.0,22.01,22.0,22.0,96200.0,12.3418,12.3474,12.3418,12.3418,96200.0
2006-08-09 12:55:00,22.0,22.03,22.0,22.02,63000.0,12.3418,12.3586,12.3418,12.353,63000.0
2006-08-09 13:00:00,22.01,22.02,22.0,22.01,105400.0,12.3474,12.353,12.3418,12.3474,105400.0
2006-08-09 13:05:00,22.0,22.02,22.0,22.02,45400.0,12.3418,12.353,12.3418,12.353,45400.0
2006-08-09 13:10:00,22.01,22.01,21.99,22.0,67400.0,12.3474,12.3474,12.3362,12.3418,67400.0
2006-08-09 13:15:00,22.0,22.0,21.99,22.0,145400.0,12.3418,12.3418,12.3362,12.3418,145400.0
2006-08-09 13:20:00,21.99,22.0,21.99,22.0,100800.0,12.3362,12.3418,12.3362,12.3418,100800.0
2006-08-09 13:25:00,22.0,22.0,21.99,21.99,54200.0,12.3418,12.3418,12.3362,12.3362,54200.0
2006-08-09 13:30:00,21.99,21.99,21.98,21.99,117600.0,12.3362,12.3362,12.3306,12.3362,117600.0
2006-08-09 13:35:00,22.0,22.0,21.99,22.0,82600.0,12.3418,12.3418,12.3362,12.3418,82600.0
2006-08-09 13:40:00,22.0,22.0,21.99,22.0,58400.0,12.3418,12.3418,12.3362,12.3418,58400.0
2006-08-09 13:45:00,22.0,22.0,22.0,22.0,72800.0,12.3418,12.3418,12.3418,12.3418,72800.0
2006-08-09 13:50:00,22.0,22.02,22.0,22.02,64600.0,12.3418,12.353,12.3418,12.353,64600.0
2006-08-09 13:55:00,22.02,22.02,22.0,22.0,80800.0,12.353,12.353,12.3418,12.3418,80800.0
2006-08-09 14:00:00,22.0,22.02,22.0,22.0,74600.0,12.3418,12.353,12.3418,12.3418,74600.0
2006-08-09 14:05:00,22.0,22.03,22.0,22.01,240800.0,12.3418,12.3586,12.3418,12.3474,240800.0
2006-08-09 14:10:00,22.02,22.02,21.99,21.99,96400.0,12.353,12.353,12.3362,12.3362,96400.0
2006-08-09 14:15:00,21.99,21.99,21.99,21.99,69600.0,12.3362,12.3362,12.3362,12.3362,69600.0
2006-08-09 14:20:00,21.99,22.01,21.99,21.99,68000.0,12.3362,12.3474,12.3362,12.3362,68000.0
2006-08-09 14:25:00,22.0,22.0,21.99,22.0,47400.0,12.3418,12.3418,12.3362,12.3418,47400.0
2006-08-09 14:30:00,21.99,22.01,21.99,22.0,39600.0,12.3362,12.3474,12.3362,12.3418,39600.0
2006-08-09 14:35:00,21.99,22.0,21.99,21.99,57400.0,12.3362,12.3418,12.3362,12.3362,57400.0
2006-08-09 14:40:00,22.0,22.0,21.99,21.99,78800.0,12.3418,12.3418,12.3362,12.3362,78800.0
2006-08-09 14:45:00,21.99,21.99,21.95,21.97,207200.0,12.3362,12.3362,12.3137,12.3249,207200.0
2006-08-09 14:50:00,21.96,21.96,21.95,21.95,81800.0,12.3193,12.3193,12.3137,12.3137,81800.0
2006-08-09 14:55:00,21.95,21.95,21.91,21.92,110600.0,12.3137,12.3137,12.2913,12.2969,110600.0
2006-08-09 15:00:00,21.92,21.93,21.91,21.92,244600.0,12.2969,12.3025,12.2913,12.2969,244600.0
2006-08-09 15:05:00,21.92,21.93,21.92,21.93,66200.0,12.2969,12.3025,12.2969,12.3025,66200.0
2006-08-09 15:10:00,21.93,21.93,21.91,21.91,61600.0,12.3025,12.3025,12.2913,12.2913,61600.0
2006-08-09 15:15:00,21.92,21.93,21.91,21.93,73400.0,12.2969,12.3025,12.2913,12.3025,73400.0
2006-08-09 15:20:00,21.92,21.93,21.91,21.91,63800.0,12.2969,12.3025,12.2913,12.2913,63800.0
2006-08-09 15:25:00,21.92,21.93,21.91,21.91,65000.0,12.2969,12.3025,12.2913,12.2913,65000.0
2006-08-09 15:30:00,21.91,21.92,21.9,21.91,123600.0,12.2913,12.2969,12.2857,12.2913,123600.0
2006-08-09 15:35:00,21.91,21.91,21.9,21.9,102000.0,12.2913,12.2913,12.2857,12.2857,102000.0
2006-08-09 15:40:00,21.91,21.91,21.89,21.89,108000.0,12.2913,12.2913,12.2801,12.2801,108000.0
2006-08-09 15:45:00,21.89,21.89,21.88,21.88,123000.0,12.2801,12.2801,12.2745,12.2745,123000.0
2006-08-09 15:50:00,21.89,21.9,21.86,21.88,325200.0,12.2801,12.2857,12.2632,12.2745,325200.0
2006-08-09 15:55:00,21.88,21.89,21.86,21.87,231800.0,12.2745,12.2801,12.2632,12.2688,231800.0
2006-08-10 09:30:00,21.89,21.93,21.86,21.86,201000.0,12.2801,12.3025,12.2632,12.2632,201000.0
2006-08-10 09:35:00,21.86,21.95,21.86,21.93,75800.0,12.2632,12.3137,12.2632,12.3025,75800.0
2006-08-10 09:40:00,21.92,21.98,21.9,21.92,100400.0,12.2969,12.3306,12.2857,12.2969,100400.0
2006-08-10 09:45:00,21.91,21.96,21.91,21.92,123000.0,12.2913,12.3193,12.2913,12.2969,123000.0
2006-08-10 09:50:00,21.92,21.95,21.9,21.91,137000.0,12.2969,12.3137,12.2857,12.2913,137000.0
2006-08-10 09:55:00,21.91,21.93,21.88,21.88,208000.0,12.2913,12.3025,12.2745,12.2745,208000.0
2006-08-10 10:00:00,21.88,21.89,21.86,21.88,136400.0,12.2745,12.2801,12.2632,12.2745,136400.0
2006-08-10 10:05:00,21.89,21.9,21.87,21.89,135200.0,12.2801,12.2857,12.2688,12.2801,135200.0
2006-08-10 10:10:00,21.88,21.9,21.86,21.86,138800.0,12.2745,12.2857,12.2632,12.2632,138800.0
2006-08-10 10:15:00,21.86,21.89,21.86,21.88,193200.0,12.2632,12.2801,12.2632,12.2745,193200.0
2006-08-10 10:20:00,21.88,21.91,21.88,21.9,105600.0,12.2745,12.2913,12.2745,12.2857,105600.0
2006-08-10 10:25:00,21.9,21.93,21.89,21.92,128200.0,12.2857,12.3025,12.2801,12.2969,128200.0
2006-08-10 10:30:00,21.92,21.93,21.9,21.93,67800.0,12.2969,12.3025,12.2857,12.3025,67800.0
2006-08-10 10:35:00,21.92,21.93,21.92,21.93,74000.0,12.2969,12.3025,12.2969,12.3025,74000.0
2006-08-10 10:40:00,21.93,21.94,21.92,21.93,70400.0,12.3025,12.3081,12.2969,12.3025,70400.0
2006-08-10 10:45:00,21.93,21.94,21.91,21.93,153000.0,12.3025,12.3081,12.2913,12.3025,153000.0
2006-08-10 10:50:00,21.93,21.93,21.92,21.93,60000.0,12.3025,12.3025,12.2969,12.3025,60000.0
2006-08-10 10:55:00,21.93,21.95,21.93,21.93,52200.0,12.3025,12.3137,12.3025,12.3025,52200.0
2006-08-10 11:00:00,21.93,21.93,21.91,21.93,77200.0,12.3025,12.3025,12.2913,12.3025,77200.0
2006-08-10 11:05:00,21.93,21.95,21.93,21.94,91200.0,12.3025,12.3137,12.3025,12.3081,91200.0
2006-08-10 11:10:00,21.94,21.95,21.93,21.95,52200.0,12.3081,12.3137,12.3025,12.3137,52200.0
2006-08-10 11:15:00,21.94,21.96,21.93,21.95,37600.0,12.3081,12.3193,12.3025,12.3137,37600.0
2006-08-10 11:20:00,21.96,21.96,21.93,21.93,35000.0,12.3193,12.3193,12.3025,12.3025,35000.0
2006-08-10 11:25:00,21.93,21.95,21.93,21.93,24000.0,12.3025,12.3137,12.3025,12.3025,24000.0
2006-08-10 11:30:00,21.93,21.93,21.9,21.91,229000.0,12.3025,12.3025,12.2857,12.2913,229000.0
2006-08-10 11:35:00,21.91,21.92,21.9,21.9,63800.0,12.2913,12.2969,12.2857,12.2857,63800.0
2006-08-10 11:40:00,21.89,21.91,21.89,21.91,54200.0,12.2801,12.2913,12.2801,12.2913,54200.0
2006-08-10 11:45:00,21.91,21.91,21.89,21.89,27000.0,12.2913,12.2913,12.2801,12.2801,27000.0
2006-08-10 11:50:00,21.89,21.9,21.88,21.89,50800.0,12.2801,12.2857,12.2745,12.2801,50800.0
2006-08-10 11:55:00,21.89,21.91,21.87,21.9,66800.0,12.2801,12.2913,12.2688,12.2857,66800.0
2006-08-10 12:00:00,21.9,21.93,21.9,21.91,34000.0,12.2857,12.3025,12.2857,12.2913,34000.0
2006-08-10 12:05:00,21.9,21.91,21.9,21.91,39800.0,12.2857,12.2913,12.2857,12.2913,39800.0
2006-08-10 12:10:00,21.91,21.93,21.89,21.93,72000.0,12.2913,12.3025,12.2801,12.3025,72000.0
2006-08-10 12:15:00,21.93,21.95,21.93,21.93,57600.0,12.3025,12.3137,12.3025,12.3025,57600.0
2006-08-10 12:20:00,21.93,21.97,21.93,21.97,40600.0,12.3025,12.3249,12.3025,12.3249,40600.0
2006-08-10 12:25:00,21.97,21.99,21.96,21.99,48200.0,12.3249,12.3362,12.3193,12.3362,48200.0
2006-08-10 12:30:00,21.98,22.0,21.98,22.0,109000.0,12.3306,12.3418,12.3306,12.3418,109000.0
2006-08-10 12:35:00,22.0,22.0,21.99,22.0,162600.0,12.3418,12.3418,12.3362,12.3418,162600.0
2006-08-10 12:40:00,22.0,22.0,21.98,21.99,76800.0,12.3418,12.3418,12.3306,12.3362,76800.0
2006-08-10 12:45:00,21.99,21.99,21.97,21.99,53600.0,12.3362,12.3362,12.3249,12.3362,53600.0
2006-08-10 12:50:00,21.97,22.0,21.97,21.99,48800.0,12.3249,12.3418,12.3249,12.3362,48800.0
2006-08-10 12:55:00,21.98,22.0,21.98,21.99,34400.0,12.3306,12.3418,12.3306,12.3362,34400.0
2006-08-10 13:00:00,21.99,21.99,21.97,21.97,27800.0,12.3362,12.3362,12.3249,12.3249,27800.0
2006-08-10 13:05:00,21.97,21.99,21.97,21.99,33400.0,12.3249,12.3362,12.3249,12.3362,33400.0
2006-08-10 13:10:00,21.98,21.99,21.97,21.99,99200.0,12.3306,12.3362,12.3249,12.3362,99200.0
2006-08-10 13:15:00,21.98,21.99,21.97,21.98,42600.0,12.3306,12.3362,12.3249,12.3306,42600.0
2006-08-10 13:20:00,21.98,21.99,21.97,21.98,31800.0,12.3306,12.3362,12.3249,12.3306,31800.0
2006-08-10 13:25:00,21.98,22.01,21.98,22.01,100800.0,12.3306,12.3474,12.3306,12.3474,100800.0
2006-08-10 13:30:00,22.0,22.01,22.0,22.0,65600.0,12.3418,12.3474,12.3418,12.3418,65600.0
2006-08-10 13:35:00,22.0,22.01,21.99,22.0,115800.0,12.3418,12.3474,12.3362,12.3418,115800.0
2006-08-10 13:40:00,22.0,22.05,22.0,22.05,129400.0,12.3418,12.3698,12.3418,12.3698,129400.0
2006-08-10 13:45:00,22.05,22.06,22.03,22.05,211600.0,12.3698,12.3754,12.3586,12.3698,211600.0
2006-08-10 13:50:00,22.05,22.06,22.04,22.05,38400.0,12.3698,12.3754,12.3642,12.3698,38400.0
2006-08-10 13:55:00,22.05,22.06,22.04,22.05,27000.0,12.3698,12.3754,12.3642,12.3698,27000.0
2006-08-10 14:00:00,22.05,22.09,22.05,22.08,211000.0,12.3698,12.3923,12.3698,12.3867,211000.0
2006-08-10 14:05:00,22.08,22.09,22.06,22.07,108800.0,12.3867,12.3923,12.3754,12.381,108800.0
2006-08-10 14:10:00,22.08,22.08,22.05,22.05,48000.0,12.3867,12.3867,12.3698,12.3698,48000.0
2006-08-10 14:15:00,22.04,22.07,22.04,22.05,54600.0,12.3642,12.381,12.3642,12.3698,54600.0
2006-08-10 14:20:00,22.04,22.05,22.03,22.04,36200.0,12.3642,12.3698,12.3586,12.3642,36200.0
2006-08-10 14:25:00,22.04,22.07,22.04,22.05,99400.0,12.3642,12.381,12.3642,12.3698,99400.0
2006-08-10 14:30:00,22.05,22.05,22.0,22.0,81400.0,12.3698,12.3698,12.3418,12.3418,81400.0
2006-08-10 14:35:00,22.0,22.02,22.0,22.0,69000.0,12.3418,12.353,12.3418,12.3418,69000.0
2006-08-10 14:40:00,22.0,22.03,22.0,22.0,122200.0,12.3418,12.3586,12.3418,12.3418,122200.0
2006-08-10 14:45:00,22.0,22.02,21.98,22.0,279800.0,12.3418,12.353,12.3306,12.3418,279800.0
2006-08-10 14:50:00,21.99,22.0,21.99,21.99,79800.0,12.3362,12.3418,12.3362,12.3362,79800.0
2006-08-10 14:55:00,21.99,21.99,21.98,21.98,55600.0,12.3362,12.3362,12.3306,12.3306,55600.0
2006-08-10 15:00:00,21.98,21.98,21.95,21.95,62800.0,12.3306,12.3306,12.3137,12.3137,62800.0
2006-08-10 15:05:00,21.95,21.98,21.95,21.96,80200.0,12.3137,12.3306,12.3137,12.3193,80200.0
2006-08-10 15:10:00,21.96,21.96,21.95,21.95,94800.0,12.3193,12.3193,12.3137,12.3137,94800.0
2006-08-10 15:15:00,21.95,21.98,21.94,21.96,130200.0,12.3137,12.3306,12.3081,12.3193,130200.0
2006-08-10 15:20:00,21.96,21.97,21.93,21.93,108400.0,12.3193,12.3249,12.3025,12.3025,108400.0
2006-08-10 15:25:00,21.93,21.94,21.91,21.92,116200.0,12.3025,12.3081,12.2913,12.2969,116200.0
2006-08-10 15:30:00,21.92,21.95,21.9,21.94,147400.0,12.2969,12.3137,12.2857,12.3081,147400.0
2006-08-10 15:35:00,21.94,21.97,21.93,21.96,100800.0,12.3081,12.3249,12.3025,12.3193,100800.0
2006-08-10 15:40:00,21.97,21.99,21.96,21.99,160800.0,12.3249,12.3362,12.3193,12.3362,160800.0
2006-08-10 15:45:00,21.99,22.0,21.96,21.96,148400.0,12.3362,12.3418,12.3193,12.3193,148400.0
2006-08-10 15:50:00,21.96,21.98,21.96,21.96,192800.0,12.3193,12.3306,12.3193,12.3193,192800.0
2006-08-10 15:55:00,21.96,21.97,21.95,21.96,224200.0,12.3193,12.3249,12.3137,12.3193,224200.0
2006-08-11 09:30:00,21.86,21.89,21.83,21.89,198800.0,12.2632,12.2801,12.2464,12.2801,198800.0
2006-08-11 09:35:00,21.89,21.94,21.87,21.91,75200.0,12.2801,12.3081,12.2688,12.2913,75200.0
2006-08-11 09:40:00,21.91,21.91,21.88,21.88,42200.0,12.2913,12.2913,12.2745,12.2745,42200.0
2006-08-11 09:45:00,21.88,21.91,21.86,21.89,52800.0,12.2745,12.2913,12.2632,12.2801,52800.0
2006-08-11 09:50:00,21.89,21.9,21.87,21.89,95200.0,12.2801,12.2857,12.2688,12.2801,95200.0
2006-08-11 09:55:00,21.88,21.89,21.83,21.85,109600.0,12.2745,12.2801,12.2464,12.2576,109600.0
2006-08-11 10:00:00,21.85,21.86,21.82,21.85,79000.0,12.2576,12.2632,12.2408,12.2576,79000.0
2006-08-11 10:05:00,21.85,21.85,21.82,21.83,102400.0,12.2576,12.2576,12.2408,12.2464,102400.0
2006-08-11 10:10:00,21.84,21.86,21.83,21.86,36600.0,12.252,12.2632,12.2464,12.2632,36600.0
2006-08-11 10:15:00,21.86,21.86,21.82,21.83,70600.0,12.2632,12.2632,12.2408,12.2464,70600.0
2006-08-11 10:20:00,21.82,21.85,21.82,21.84,45600.0,12.2408,12.2576,12.2408,12.252,45600.0
2006-08-11 10:25:00,21.83,21.84,21.82,21.83,28800.0,12.2464,12.252,12.2408,12.2464,28800.0
2006-08-11 10:30:00,21.83,21.84,21.81,21.83,36200.0,12.2464,12.252,12.2352,12.2464,36200.0
2006-08-11 10:35:00,21.83,21.84,21.81,21.82,71600.0,12.2464,12.252,12.2352,12.2408,71600.0
2006-08-11 10:40:00,21.82,21.84,21.82,21.83,67200.0,12.2408,12.252,12.2408,12.2464,67200.0
2006-08-11 10:45:00,21.83,21.85,21.83,21.84,53800.0,12.2464,12.2576,12.2464,12.252,53800.0
2006-08-11 10:50:00,21.84,21.84,21.83,21.84,32400.0,12.252,12.252,12.2464,12.252,32400.0
2006-08-11 10:55:00,21.83,21.85,21.83,21.84,35000.0,12.2464,12.2576,12.2464,12.252,35000.0
2006-08-11 11:00:00,21.84,21.85,21.82,21.85,54800.0,12.252,12.2576,12.2408,12.2576,54800.0
2006-08-11 11:05:00,21.85,21.85,21.83,21.84,42000.0,12.2576,12.2576,12.2464,12.252,42000.0
2006-08-11 11:10:00,21.84,21.85,21.84,21.84,52400.0,12.252,12.2576,12.252,12.252,52400.0
2006-08-11 11:15:00,21.84,21.84,21.83,21.84,24000.0,12.252,12.252,12.2464,12.252,24000.0
2006-08-11 11:20:00,21.84,21.84,21.83,21.84,27600.0,12.252,12.252,12.2464,12.252,27600.0
2006-08-11 11:25:00,21.84,21.84,21.83,21.84,23400.0,12.252,12.252,12.2464,12.252,23400.0
2006-08-11 11:30:00,21.84,21.84,21.83,21.84,37200.0,12.252,12.252,12.2464,12.252,37200.0
2006-08-11 11:35:00,21.84,21.85,21.84,21.84,40600.0,12.252,12.2576,12.252,12.252,40600.0
2006-08-11 11:40:00,21.84,21.85,21.83,21.83,31400.0,12.252,12.2576,12.2464,12.2464,31400.0
2006-08-11 11:45:00,21.83,21.84,21.82,21.83,60800.0,12.2464,12.252,12.2408,12.2464,60800.0
2006-08-11 11:50:00,21.83,21.84,21.82,21.82,80000.0,12.2464,12.252,12.2408,12.2408,80000.0
2006-08-11 11:55:00,21.83,21.84,21.81,21.83,78000.0,12.2464,12.252,12.2352,12.2464,78000.0
2006-08-11 12:00:00,21.83,21.84,21.82,21.83,43600.0,12.2464,12.252,12.2408,12.2464,43600.0
2006-08-11 12:05:00,21.83,21.84,21.83,21.84,28400.0,12.2464,12.252,12.2464,12.252,28400.0
2006-08-11 12:10:00,21.83,21.84,21.81,21.81,72800.0,12.2464,12.252,12.2352,12.2352,72800.0
2006-08-11 12:15:00,21.81,21.82,21.81,21.82,31600.0,12.2352,12.2408,12.2352,12.2408,31600.0
2006-08-11 12:20:00,21.82,21.82,21.81,21.82,32400.0,12.2408,12.2408,12.2352,12.2408,32400.0
2006-08-11 12:25:00,21.82,21.83,21.81,21.82,35800.0,12.2408,12.2464,12.2352,12.2408,35800.0
2006-08-11 12:30:00,21.82,21.86,21.82,21.86,74600.0,12.2408,12.2632,12.2408,12.2632,74600.0
2006-08-11 12:35:00,21.86,21.9,21.86,21.9,130400.0,12.2632,12.2857,12.2632,12.2857,130400.0
2006-08-11 12:40:00,21.9,21.91,21.9,21.9,65600.0,12.2857,12.2913,12.2857,12.2857,65600.0
2006-08-11 12:45:00,21.9,21.91,21.9,21.9,40200.0,12.2857,12.2913,12.2857,12.2857,40200.0
2006-08-11 12:50:00,21.9,21.91,21.89,21.9,58000.0,12.2857,12.2913,12.2801,12.2857,58000.0
2006-08-11 12:55:00,21.9,21.9,21.89,21.89,39600.0,12.2857,12.2857,12.2801,12.2801,39600.0
2006-08-11 13:00:00,21.89,21.9,21.89,21.89,45200.0,12.2801,12.2857,12.2801,12.2801,45200.0
2006-08-11 13:05:00,21.89,21.9,21.88,21.9,57400.0,12.2801,12.2857,12.2745,12.2857,57400.0
2006-08-11 13:10:00,21.9,21.9,21.89,21.89,12000.0,12.2857,12.2857,12.2801,12.2801,12000.0
2006-08-11 13:15:00,21.89,21.9,21.87,21.88,101000.0,12.2801,12.2857,12.2688,12.2745,101000.0
2006-08-11 13:20:00,21.87,21.87,21.85,21.86,35400.0,12.2688,12.2688,12.2576,12.2632,35400.0
2006-08-11 13:25:00,21.86,21.86,21.84,21.85,30000.0,12.2632,12.2632,12.252,12.2576,30000.0
2006-08-11 13:30:00,21.86,21.87,21.85,21.86,27800.0,12.2632,12.2688,12.2576,12.2632,27800.0
2006-08-11 13:35:00,21.86,21.86,21.85,21.85,31400.0,12.2632,12.2632,12.2576,12.2576,31400.0
2006-08-11 13:40:00,21.85,21.86,21.85,21.85,33000.0,12.2576,12.2632,12.2576,12.2576,33000.0
2006-08-11 13:45:00,21.86,21.86,21.84,21.84,28800.0,12.2632,12.2632,12.252,12.252,28800.0
2006-08-11 13:50:00,21.84,21.86,21.84,21.86,26200.0,12.252,12.2632,12.252,12.2632,26200.0
2006-08-11 13:55:00,21.85,21.86,21.84,21.85,39200.0,12.2576,12.2632,12.252,12.2576,39200.0
2006-08-11 14:00:00,21.85,21.86,21.84,21.85,82000.0,12.2576,12.2632,12.252,12.2576,82000.0
2006-08-11 14:05:00,21.85,21.85,21.84,21.85,26800.0,12.2576,12.2576,12.252,12.2576,26800.0
2006-08-11 14:10:00,21.84,21.85,21.83,21.85,88000.0,12.252,12.2576,12.2464,12.2576,88000.0
2006-08-11 14:15:00,21.85,21.86,21.84,21.85,53600.0,12.2576,12.2632,12.252,12.2576,53600.0
2006-08-11 14:20:00,21.85,21.86,21.83,21.83,80600.0,12.2576,12.2632,12.2464,12.2464,80600.0
2006-08-11 14:25:00,21.83,21.84,21.82,21.83,91400.0,12.2464,12.252,12.2408,12.2464,91400.0
2006-08-11 14:30:00,21.83,21.83,21.81,21.83,301200.0,12.2464,12.2464,12.2352,12.2464,301200.0
2006-08-11 14:35:00,21.83,21.85,21.83,21.85,36600.0,12.2464,12.2576,12.2464,12.2576,36600.0
2006-08-11 14:40:00,21.84,21.85,21.83,21.84,56600.0,12.252,12.2576,12.2464,12.252,56600.0
2006-08-11 14:45:00,21.83,21.84,21.83,21.84,44200.0,12.2464,12.252,12.2464,12.252,44200.0
2006-08-11 14:50:00,21.84,21.85,21.83,21.85,43000.0,12.252,12.2576,12.2464,12.2576,43000.0
2006-08-11 14:55:00,21.85,21.85,21.84,21.85,51800.0,12.2576,12.2576,12.252,12.2576,51800.0
2006-08-11 15:00:00,21.85,21.85,21.84,21.85,47800.0,12.2576,12.2576,12.252,12.2576,47800.0
2006-08-11 15:05:00,21.85,21.88,21.85,21.87,74000.0,12.2576,12.2745,12.2576,12.2688,74000.0
2006-08-11 15:10:00,21.86,21.87,21.84,21.86,63000.0,12.2632,12.2688,12.252,12.2632,63000.0
2006-08-11 15:15:00,21.86,21.87,21.86,21.87,28800.0,12.2632,12.2688,12.2632,12.2688,28800.0
2006-08-11 15:20:00,21.86,21.87,21.85,21.87,66200.0,12.2632,12.2688,12.2576,12.2688,66200.0
2006-08-11 15:25:00,21.87,21.89,21.86,21.89,71400.0,12.2688,12.2801,12.2632,12.2801,71400.0
2006-08-11 15:30:00,21.89,21.91,21.89,21.9,136000.0,12.2801,12.2913,12.2801,12.2857,136000.0
2006-08-11 15:35:00,21.9,21.93,21.89,21.91,129800.0,12.2857,12.3025,12.2801,12.2913,129800.0
2006-08-11 15:40:00,21.91,21.92,21.91,21.92,49400.0,12.2913,12.2969,12.2913,12.2969,49400.0
2006-08-11 15:45:00,21.92,21.93,21.92,21.93,142400.0,12.2969,12.3025,12.2969,12.3025,142400.0
2006-08-11 15:50:00,21.93,21.93,21.89,21.92,222000.0,12.3025,12.3025,12.2801,12.2969,222000.0
2006-08-11 15:55:00,21.92,21.93,21.88,21.88,339600.0,12.2969,12.3025,12.2745,12.2745,339600.0
2006-08-14 09:30:00,22.0,22.0,21.97,21.99,249800.0,12.3418,12.3418,12.3249,12.3362,249800.0
2006-08-14 09:35:00,21.98,21.99,21.94,21.97,69400.0,12.3306,12.3362,12.3081,12.3249,69400.0
2006-08-14 09:40:00,21.99,22.0,21.98,22.0,88200.0,12.3362,12.3418,12.3306,12.3418,88200.0
2006-08-14 09:45:00,21.99,22.03,21.99,22.03,234200.0,12.3362,12.3586,12.3362,12.3586,234200.0
2006-08-14 09:50:00,22.03,22.05,22.03,22.04,408600.0,12.3586,12.3698,12.3586,12.3642,408600.0
2006-08-14 09:55:00,22.04,22.04,22.0,22.0,313400.0,12.3642,12.3642,12.3418,12.3418,313400.0
2006-08-14 10:00:00,22.02,22.02,21.99,22.0,110800.0,12.353,12.353,12.3362,12.3418,110800.0
2006-08-14 10:05:00,22.0,22.03,21.99,22.02,175600.0,12.3418,12.3586,12.3362,12.353,175600.0
2006-08-14 10:10:00,22.02,22.03,22.0,22.0,99000.0,12.353,12.3586,12.3418,12.3418,99000.0
2006-08-14 10:15:00,22.01,22.02,22.0,22.01,123800.0,12.3474,12.353,12.3418,12.3474,123800.0
2006-08-14 10:20:00,22.02,22.03,22.02,22.02,116800.0,12.353,12.3586,12.353,12.353,116800.0
2006-08-14 10:25:00,22.02,22.03,22.02,22.03,48000.0,12.353,12.3586,12.353,12.3586,48000.0
2006-08-14 10:30:00,22.02,22.03,22.02,22.03,68800.0,12.353,12.3586,12.353,12.3586,68800.0
2006-08-14 10:35:00,22.02,22.02,22.0,22.0,77400.0,12.353,12.353,12.3418,12.3418,77400.0
2006-08-14 10:40:00,22.0,22.01,21.99,22.0,124000.0,12.3418,12.3474,12.3362,12.3418,124000.0
2006-08-14 10:45:00,22.0,22.0,21.99,22.0,33600.0,12.3418,12.3418,12.3362,12.3418,33600.0
2006-08-14 10:50:00,22.0,22.04,22.0,22.0,52800.0,12.3418,12.3642,12.3418,12.3418,52800.0
2006-08-14 10:55:00,22.0,22.01,22.0,22.01,44400.0,12.3418,12.3474,12.3418,12.3474,44400.0
2006-08-14 11:00:00,22.01,22.02,22.0,22.0,89400.0,12.3474,12.353,12.3418,12.3418,89400.0
2006-08-14 11:05:00,22.0,22.02,22.0,22.0,105400.0,12.3418,12.353,12.3418,12.3418,105400.0
2006-08-14 11:10:00,22.0,22.03,22.0,22.02,74000.0,12.3418,12.3586,12.3418,12.353,74000.0
2006-08-14 11:15:00,22.02,22.02,22.01,22.02,87600.0,12.353,12.353,12.3474,12.353,87600.0
2006-08-14 11:20:00,22.02,22.02,21.99,22.0,163800.0,12.353,12.353,12.3362,12.3418,163800.0
2006-08-14 11:25:00,21.99,22.0,21.99,21.99,26600.0,12.3362,12.3418,12.3362,12.3362,26600.0
2006-08-14 11:30:00,21.99,22.01,21.99,22.0,43200.0,12.3362,12.3474,12.3362,12.3418,43200.0
2006-08-14 11:35:00,22.0,22.02,22.0,22.0,69800.0,12.3418,12.353,12.3418,12.3418,69800.0
2006-08-14 11:40:00,22.01,22.03,22.0,22.03,109800.0,12.3474,12.3586,12.3418,12.3586,109800.0
2006-08-14 11:45:00,22.03,22.03,22.02,22.02,57800.0,12.3586,12.3586,12.353,12.353,57800.0
2006-08-14 11:50:00,22.02,22.03,22.02,22.02,51200.0,12.353,12.3586,12.353,12.353,51200.0
2006-08-14 11:55:00,22.02,22.03,22.02,22.02,66200.0,12.353,12.3586,12.353,12.353,66200.0
2006-08-14 12:00:00,22.03,22.03,22.02,22.02,34400.0,12.3586,12.3586,12.353,12.353,34400.0
2006-08-14 12:05:00,22.02,22.03,22.02,22.02,53400.0,12.353,12.3586,12.353,12.353,53400.0
2006-08-14 12:10:00,22.03,22.03,22.02,22.02,59000.0,12.3586,12.3586,12.353,12.353,59000.0
2006-08-14 12:15:00,22.03,22.06,22.03,22.06,264000.0,12.3586,12.3754,12.3586,12.3754,264000.0
2006-08-14 12:20:00,22.06,22.08,22.06,22.06,63600.0,12.3754,12.3867,12.3754,12.3754,63600.0
2006-08-14 12:25:00,22.06,22.06,22.05,22.05,79800.0,12.3754,12.3754,12.3698,12.3698,79800.0
2006-08-14 12:30:00,22.06,22.06,22.03,22.03,28800.0,12.3754,12.3754,12.3586,12.3586,28800.0
2006-08-14 12:35:00,22.03,22.04,22.02,22.04,102200.0,12.3586,12.3642,12.353,12.3642,102200.0
2006-08-14 12:40:00,22.04,22.05,22.03,22.05,100600.0,12.3642,12.3698,12.3586,12.3698,100600.0
2006-08-14 12:45:00,22.04,22.06,22.04,22.06,36800.0,12.3642,12.3754,12.3642,12.3754,36800.0
2006-08-14 12:50:00,22.05,22.06,22.04,22.04,41200.0,12.3698,12.3754,12.3642,12.3642,41200.0
2006-08-14 12:55:00,22.04,22.06,22.04,22.05,51000.0,12.3642,12.3754,12.3642,12.3698,51000.0
2006-08-14 13:00:00,22.05,22.05,22.03,22.03,28000.0,12.3698,12.3698,12.3586,12.3586,28000.0
2006-08-14 13:05:00,22.03,22.04,22.03,22.04,46600.0,12.3586,12.3642,12.3586,12.3642,46600.0
2006-08-14 13:10:00,22.05,22.05,22.04,22.04,34600.0,12.3698,12.3698,12.3642,12.3642,34600.0
2006-08-14 13:15:00,22.04,22.05,22.04,22.04,24000.0,12.3642,12.3698,12.3642,12.3642,24000.0
2006-08-14 13:20:00,22.04,22.04,22.03,22.04,29200.0,12.3642,12.3642,12.3586,12.3642,29200.0
2006-08-14 13:25:00,22.04,22.04,22.03,22.04,62800.0,12.3642,12.3642,12.3586,12.3642,62800.0
2006-08-14 13:30:00,22.05,22.05,22.03,22.05,47600.0,12.3698,12.3698,12.3586,12.3698,47600.0
2006-08-14 13:35:00,22.05,22.06,22.05,22.05,28800.0,12.3698,12.3754,12.3698,12.3698,28800.0
2006-08-14 13:40:00,22.05,22.05,22.04,22.04,52800.0,12.3698,12.3698,12.3642,12.3642,52800.0
2006-08-14 13:45:00,22.04,22.04,22.04,22.04,43600.0,12.3642,12.3642,12.3642,12.3642,43600.0
2006-08-14 13:50:00,22.04,22.04,22.02,22.03,44600.0,12.3642,12.3642,12.353,12.3586,44600.0
2006-08-14 13:55:00,22.03,22.03,22.02,22.02,53400.0,12.3586,12.3586,12.353,12.353,53400.0
2006-08-14 14:00:00,22.02,22.03,22.0,22.0,105200.0,12.353,12.3586,12.3418,12.3418,105200.0
2006-08-14 14:05:00,22.0,22.01,22.0,22.0,98800.0,12.3418,12.3474,12.3418,12.3418,98800.0
2006-08-14 14:10:00,22.0,22.0,22.0,22.0,99600.0,12.3418,12.3418,12.3418,12.3418,99600.0
2006-08-14 14:15:00,22.0,22.01,22.0,22.0,63400.0,12.3418,12.3474,12.3418,12.3418,63400.0
2006-08-14 14:20:00,22.0,22.01,21.99,22.0,104000.0,12.3418,12.3474,12.3362,12.3418,104000.0
2006-08-14 14:25:00,22.0,22.02,22.0,22.02,98600.0,12.3418,12.353,12.3418,12.353,98600.0
2006-08-14 14:30:00,22.02,22.04,22.02,22.02,137200.0,12.353,12.3642,12.353,12.353,137200.0
2006-08-14 14:35:00,22.03,22.04,22.02,22.03,135400.0,12.3586,12.3642,12.353,12.3586,135400.0
2006-08-14 14:40:00,22.03,22.05,22.03,22.05,115600.0,12.3586,12.3698,12.3586,12.3698,115600.0
2006-08-14 14:45:00,22.05,22.05,22.04,22.05,118200.0,12.3698,12.3698,12.3642,12.3698,118200.0
2006-08-14 14:50:00,22.05,22.05,22.03,22.04,171600.0,12.3698,12.3698,12.3586,12.3642,171600.0
2006-08-14 14:55:00,22.04,22.04,22.01,22.03,125000.0,12.3642,12.3642,12.3474,12.3586,125000.0
2006-08-14 15:00:00,22.02,22.03,22.0,22.03,141000.0,12.353,12.3586,12.3418,12.3586,141000.0
2006-08-14 15:05:00,22.03,22.03,21.98,21.99,172000.0,12.3586,12.3586,12.3306,12.3362,172000.0
2006-08-14 15:10:00,21.99,22.0,21.98,21.99,85200.0,12.3362,12.3418,12.3306,12.3362,85200.0
2006-08-14 15:15:00,21.99,22.0,21.98,21.99,93400.0,12.3362,12.3418,12.3306,12.3362,93400.0
2006-08-14 15:20:00,21.99,22.0,21.98,21.99,93800.0,12.3362,12.3418,12.3306,12.3362,93800.0
2006-08-14 15:25:00,22.0,22.02,21.99,22.0,197400.0,12.3418,12.353,12.3362,12.3418,197400.0
2006-08-14 15:30:00,21.99,22.0,21.96,21.96,182200.0,12.3362,12.3418,12.3193,12.3193,182200.0
2006-08-14 15:35:00,21.96,21.99,21.95,21.98,221200.0,12.3193,12.3362,12.3137,12.3306,221200.0
2006-08-14 15:40:00,21.98,22.0,21.98,22.0,166000.0,12.3306,12.3418,12.3306,12.3418,166000.0
2006-08-14 15:45:00,22.0,22.0,21.99,21.99,168400.0,12.3418,12.3418,12.3362,12.3362,168400.0
2006-08-14 15:50:00,21.99,21.99,21.97,21.98,179000.0,12.3362,12.3362,12.3249,12.3306,179000.0
2006-08-14 15:55:00,21.98,22.0,21.98,22.0,218800.0,12.3306,12.3418,12.3306,12.3418,218800.0
2006-08-15 09:30:00,22.12,22.13,22.06,22.13,451600.0,12.4091,12.4147,12.3754,12.4147,451600.0
2006-08-15 09:35:00,22.13,22.15,22.07,22.08,250200.0,12.4147,12.4259,12.381,12.3867,250200.0
2006-08-15 09:40:00,22.09,22.15,22.08,22.1,220800.0,12.3923,12.4259,12.3867,12.3979,220800.0
2006-08-15 09:45:00,22.11,22.12,22.08,22.1,128400.0,12.4035,12.4091,12.3867,12.3979,128400.0
2006-08-15 09:50:00,22.1,22.14,22.1,22.11,99000.0,12.3979,12.4203,12.3979,12.4035,99000.0
2006-08-15 09:55:00,22.11,22.11,22.09,22.11,84400.0,12.4035,12.4035,12.3923,12.4035,84400.0
2006-08-15 10:00:00,22.1,22.12,22.08,22.11,64000.0,12.3979,12.4091,12.3867,12.4035,64000.0
2006-08-15 10:05:00,22.11,22.14,22.11,22.12,194600.0,12.4035,12.4203,12.4035,12.4091,194600.0
2006-08-15 10:10:00,22.12,22.13,22.1,22.12,98200.0,12.4091,12.4147,12.3979,12.4091,98200.0
2006-08-15 10:15:00,22.13,22.14,22.11,22.13,57600.0,12.4147,12.4203,12.4035,12.4147,57600.0
2006-08-15 10:20:00,22.13,22.15,22.12,22.13,61000.0,12.4147,12.4259,12.4091,12.4147,61000.0
2006-08-15 10:25:00,22.13,22.15,22.12,22.14,41400.0,12.4147,12.4259,12.4091,12.4203,41400.0
2006-08-15 10:30:00,22.14,22.15,22.14,22.15,103400.0,12.4203,12.4259,12.4203,12.4259,103400.0
2006-08-15 10:35:00,22.14,22.14,22.13,22.14,39000.0,12.4203,12.4203,12.4147,12.4203,39000.0
2006-08-15 10:40:00,22.13,22.15,22.13,22.14,213200.0,12.4147,12.4259,12.4147,12.4203,213200.0
2006-08-15 10:45:00,22.15,22.15,22.14,22.14,111000.0,12.4259,12.4259,12.4203,12.4203,111000.0
2006-08-15 10:50:00,22.14,22.15,22.13,22.14,42200.0,12.4203,12.4259,12.4147,12.4203,42200.0
2006-08-15 10:55:00,22.14,22.14,22.13,22.13,80800.0,12.4203,12.4203,12.4147,12.4147,80800.0
2006-08-15 11:00:00,22.13,22.15,22.13,22.14,79400.0,12.4147,12.4259,12.4147,12.4203,79400.0
2006-08-15 11:05:00,22.14,22.15,22.13,22.14,72800.0,12.4203,12.4259,12.4147,12.4203,72800.0
2006-08-15 11:10:00,22.14,22.14,22.13,22.14,67600.0,12.4203,12.4203,12.4147,12.4203,67600.0
2006-08-15 11:15:00,22.14,22.15,22.13,22.13,42800.0,12.4203,12.4259,12.4147,12.4147,42800.0
2006-08-15 11:20:00,22.13,22.13,22.11,22.11,86200.0,12.4147,12.4147,12.4035,12.4035,86200.0
2006-08-15 11:25:00,22.12,22.14,22.11,22.13,41200.0,12.4091,12.4203,12.4035,12.4147,41200.0
2006-08-15 11:30:00,22.13,22.14,22.11,22.14,134400.0,12.4147,12.4203,12.4035,12.4203,134400.0
2006-08-15 11:35:00,22.14,22.14,22.11,22.12,69800.0,12.4203,12.4203,12.4035,12.4091,69800.0
2006-08-15 11:40:00,22.12,22.13,22.12,22.13,63000.0,12.4091,12.4147,12.4091,12.4147,63000.0
2006-08-15 11:45:00,22.12,22.13,22.11,22.12,56800.0,12.4091,12.4147,12.4035,12.4091,56800.0
2006-08-15 11:50:00,22.12,22.13,22.11,22.13,171200.0,12.4091,12.4147,12.4035,12.4147,171200.0
2006-08-15 11:55:00,22.12,22.13,22.11,22.11,77800.0,12.4091,12.4147,12.4035,12.4035,77800.0
2006-08-15 12:00:00,22.11,22.13,22.11,22.11,74000.0,12.4035,12.4147,12.4035,12.4035,74000.0
2006-08-15 12:05:00,22.11,22.11,22.11,22.11,27400.0,12.4035,12.4035,12.4035,12.4035,27400.0
2006-08-15 12:10:00,22.11,22.15,22.11,22.15,79800.0,12.4035,12.4259,12.4035,12.4259,79800.0
2006-08-15 12:15:00,22.15,22.15,22.13,22.14,27600.0,12.4259,12.4259,12.4147,12.4203,27600.0
2006-08-15 12:20:00,22.14,22.14,22.12,22.12,39600.0,12.4203,12.4203,12.4091,12.4091,39600.0
2006-08-15 12:25:00,22.12,22.13,22.11,22.13,31600.0,12.4091,12.4147,12.4035,12.4147,31600.0
2006-08-15 12:30:00,22.13,22.14,22.13,22.14,13400.0,12.4147,12.4203,12.4147,12.4203,13400.0
2006-08-15 12:35:00,22.13,22.14,22.13,22.13,21600.0,12.4147,12.4203,12.4147,12.4147,21600.0
2006-08-15 12:40:00,22.13,22.14,22.13,22.14,32000.0,12.4147,12.4203,12.4147,12.4203,32000.0
2006-08-15 12:45:00,22.13,22.14,22.13,22.13,20800.0,12.4147,12.4203,12.4147,12.4147,20800.0
2006-08-15 12:50:00,22.13,22.15,22.13,22.15,42800.0,12.4147,12.4259,12.4147,12.4259,42800.0
2006-08-15 12:55:00,22.14,22.14,22.13,22.14,25000.0,12.4203,12.4203,12.4147,12.4203,25000.0
2006-08-15 13:00:00,22.13,22.13,22.12,22.13,62200.0,12.4147,12.4147,12.4091,12.4147,62200.0
2006-08-15 13:05:00,22.13,22.13,22.12,22.13,54200.0,12.4147,12.4147,12.4091,12.4147,54200.0
2006-08-15 13:10:00,22.13,22.14,22.13,22.13,53800.0,12.4147,12.4203,12.4147,12.4147,53800.0
2006-08-15 13:15:00,22.14,22.14,22.12,22.13,82200.0,12.4203,12.4203,12.4091,12.4147,82200.0
2006-08-15 13:20:00,22.13,22.15,22.13,22.14,58400.0,12.4147,12.4259,12.4147,12.4203,58400.0
2006-08-15 13:25:00,22.14,22.14,22.13,22.13,22800.0,12.4203,12.4203,12.4147,12.4147,22800.0
2006-08-15 13:30:00,22.13,22.14,22.13,22.14,42400.0,12.4147,12.4203,12.4147,12.4203,42400.0
2006-08-15 13:35:00,22.13,22.14,22.13,22.13,53800.0,12.4147,12.4203,12.4147,12.4147,53800.0
2006-08-15 13:40:00,22.14,22.14,22.12,22.13,66400.0,12.4203,12.4203,12.4091,12.4147,66400.0
2006-08-15 13:45:00,22.13,22.14,22.12,22.13,107000.0,12.4147,12.4203,12.4091,12.4147,107000.0
2006-08-15 13:50:00,22.13,22.14,22.13,22.14,73800.0,12.4147,12.4203,12.4147,12.4203,73800.0
2006-08-15 13:55:00,22.14,22.14,22.13,22.14,44800.0,12.4203,12.4203,12.4147,12.4203,44800.0
2006-08-15 14:00:00,22.14,22.14,22.12,22.14,96400.0,12.4203,12.4203,12.4091,12.4203,96400.0
2006-08-15 14:05:00,22.14,22.14,22.13,22.14,49600.0,12.4203,12.4203,12.4147,12.4203,49600.0
2006-08-15 14:10:00,22.14,22.14,22.11,22.11,190600.0,12.4203,12.4203,12.4035,12.4035,190600.0
2006-08-15 14:15:00,22.11,22.12,22.11,22.11,228000.0,12.4035,12.4091,12.4035,12.4035,228000.0
2006-08-15 14:20:00,22.11,22.14,22.11,22.13,189200.0,12.4035,12.4203,12.4035,12.4147,189200.0
2006-08-15 14:25:00,22.14,22.14,22.13,22.13,61200.0,12.4203,12.4203,12.4147,12.4147,61200.0
2006-08-15 14:30:00,22.13,22.14,22.13,22.13,61400.0,12.4147,12.4203,12.4147,12.4147,61400.0
2006-08-15 14:35:00,22.13,22.15,22.12,22.13,196400.0,12.4147,12.4259,12.4091,12.4147,196400.0
2006-08-15 14:40:00,22.13,22.13,22.12,22.13,84800.0,12.4147,12.4147,12.4091,12.4147,84800.0
2006-08-15 14:45:00,22.13,22.14,22.12,22.13,100400.0,12.4147,12.4203,12.4091,12.4147,100400.0
2006-08-15 14:50:00,22.13,22.13,22.12,22.13,57200.0,12.4147,12.4147,12.4091,12.4147,57200.0
2006-08-15 14:55:00,22.13,22.15,22.13,22.14,151000.0,12.4147,12.4259,12.4147,12.4203,151000.0
2006-08-15 15:00:00,22.15,22.15,22.14,22.15,90600.0,12.4259,12.4259,12.4203,12.4259,90600.0
2006-08-15 15:05:00,22.15,22.16,22.14,22.16,54600.0,12.4259,12.4315,12.4203,12.4315,54600.0
2006-08-15 15:10:00,22.16,22.18,22.15,22.16,189000.0,12.4315,12.4428,12.4259,12.4315,189000.0
2006-08-15 15:15:00,22.17,22.17,22.14,22.15,145800.0,12.4371,12.4371,12.4203,12.4259,145800.0
2006-08-15 15:20:00,22.14,22.15,22.14,22.14,106800.0,12.4203,12.4259,12.4203,12.4203,106800.0
2006-08-15 15:25:00,22.15,22.15,22.14,22.15,99200.0,12.4259,12.4259,12.4203,12.4259,99200.0
2006-08-15 15:30:00,22.15,22.15,22.13,22.14,206000.0,12.4259,12.4259,12.4147,12.4203,206000.0
2006-08-15 15:35:00,22.14,22.15,22.14,22.15,147200.0,12.4203,12.4259,12.4203,12.4259,147200.0
2006-08-15 15:40:00,22.15,22.17,22.15,22.15,132600.0,12.4259,12.4371,12.4259,12.4259,132600.0
2006-08-15 15:45:00,22.16,22.17,22.15,22.15,202200.0,12.4315,12.4371,12.4259,12.4259,202200.0
2006-08-15 15:50:00,22.15,22.16,22.14,22.15,222000.0,12.4259,12.4315,12.4203,12.4259,222000.0
2006-08-15 15:55:00,22.15,22.16,22.14,22.16,323600.0,12.4259,12.4315,12.4203,12.4315,323600.0
2006-08-16 09:30:00,22.2,22.2,22.14,22.2,227200.0,12.454,12.454,12.4203,12.454,227200.0
2006-08-16 09:35:00,22.18,22.22,22.16,22.21,134600.0,12.4428,12.4652,12.4315,12.4596,134600.0
2006-08-16 09:40:00,22.21,22.23,22.19,22.2,278000.0,12.4596,12.4708,12.4484,12.454,278000.0
2006-08-16 09:45:00,22.2,22.2,22.16,22.17,102600.0,12.454,12.454,12.4315,12.4371,102600.0
2006-08-16 09:50:00,22.17,22.2,22.17,22.19,104400.0,12.4371,12.454,12.4371,12.4484,104400.0
2006-08-16 09:55:00,22.19,22.19,22.17,22.17,49600.0,12.4484,12.4484,12.4371,12.4371,49600.0
2006-08-16 10:00:00,22.17,22.18,22.17,22.18,44600.0,12.4371,12.4428,12.4371,12.4428,44600.0
2006-08-16 10:05:00,22.18,22.18,22.17,22.17,95600.0,12.4428,12.4428,12.4371,12.4371,95600.0
2006-08-16 10:10:00,22.17,22.18,22.17,22.18,97200.0,12.4371,12.4428,12.4371,12.4428,97200.0
2006-08-16 10:15:00,22.18,22.18,22.13,22.13,58400.0,12.4428,12.4428,12.4147,12.4147,58400.0
2006-08-16 10:20:00,22.13,22.14,22.12,22.13,45600.0,12.4147,12.4203,12.4091,12.4147,45600.0
2006-08-16 10:25:00,22.13,22.13,22.11,22.12,91400.0,12.4147,12.4147,12.4035,12.4091,91400.0
2006-08-16 10:30:00,22.12,22.15,22.11,22.15,115800.0,12.4091,12.4259,12.4035,12.4259,115800.0
2006-08-16 10:35:00,22.15,22.15,22.11,22.11,63800.0,12.4259,12.4259,12.4035,12.4035,63800.0
2006-08-16 10:40:00,22.12,22.14,22.11,22.14,85400.0,12.4091,12.4203,12.4035,12.4203,85400.0
2006-08-16 10:45:00,22.14,22.15,22.11,22.13,88600.0,12.4203,12.4259,12.4035,12.4147,88600.0
2006-08-16 10:50:00,22.13,22.14,22.12,22.13,76000.0,12.4147,12.4203,12.4091,12.4147,76000.0
2006-08-16 10:55:00,22.13,22.15,22.12,22.14,257800.0,12.4147,12.4259,12.4091,12.4203,257800.0
2006-08-16 11:00:00,22.13,22.15,22.13,22.13,72800.0,12.4147,12.4259,12.4147,12.4147,72800.0
2006-08-16 11:05:00,22.13,22.15,22.13,22.15,62400.0,12.4147,12.4259,12.4147,12.4259,62400.0
2006-08-16 11:10:00,22.15,22.15,22.13,22.15,90800.0,12.4259,12.4259,12.4147,12.4259,90800.0
2006-08-16 11:15:00,22.15,22.15,22.13,22.13,60200.0,12.4259,12.4259,12.4147,12.4147,60200.0
2006-08-16 11:20:00,22.14,22.14,22.12,22.13,85800.0,12.4203,12.4203,12.4091,12.4147,85800.0
2006-08-16 11:25:00,22.13,22.13,22.12,22.13,82400.0,12.4147,12.4147,12.4091,12.4147,82400.0
2006-08-16 11:30:00,22.12,22.15,22.12,22.14,197000.0,12.4091,12.4259,12.4091,12.4203,197000.0
2006-08-16 11:35:00,22.14,22.14,22.13,22.13,93800.0,12.4203,12.4203,12.4147,12.4147,93800.0
2006-08-16 11:40:00,22.13,22.15,22.13,22.15,92600.0,12.4147,12.4259,12.4147,12.4259,92600.0
2006-08-16 11:45:00,22.15,22.16,22.14,22.15,72400.0,12.4259,12.4315,12.4203,12.4259,72400.0
2006-08-16 11:50:00,22.15,22.17,22.15,22.16,108800.0,12.4259,12.4371,12.4259,12.4315,108800.0
2006-08-16 11:55:00,22.16,22.17,22.15,22.15,149000.0,12.4315,12.4371,12.4259,12.4259,149000.0
2006-08-16 12:00:00,22.16,22.17,22.15,22.16,110400.0,12.4315,12.4371,12.4259,12.4315,110400.0
2006-08-16 12:05:00,22.16,22.17,22.16,22.16,105400.0,12.4315,12.4371,12.4315,12.4315,105400.0
2006-08-16 12:10:00,22.16,22.17,22.15,22.15,155800.0,12.4315,12.4371,12.4259,12.4259,155800.0
2006-08-16 12:15:00,22.15,22.17,22.15,22.15,132400.0,12.4259,12.4371,12.4259,12.4259,132400.0
2006-08-16 12:20:00,22.15,22.17,22.14,22.16,95400.0,12.4259,12.4371,12.4203,12.4315,95400.0
2006-08-16 12:25:00,22.16,22.16,22.15,22.16,68600.0,12.4315,12.4315,12.4259,12.4315,68600.0
2006-08-16 12:30:00,22.15,22.18,22.15,22.17,71800.0,12.4259,12.4428,12.4259,12.4371,71800.0
2006-08-16 12:35:00,22.18,22.19,22.16,22.18,158400.0,12.4428,12.4484,12.4315,12.4428,158400.0
2006-08-16 12:40:00,22.18,22.18,22.16,22.17,64800.0,12.4428,12.4428,12.4315,12.4371,64800.0
2006-08-16 12:45:00,22.18,22.18,22.17,22.17,38800.0,12.4428,12.4428,12.4371,12.4371,38800.0
2006-08-16 12:50:00,22.17,22.18,22.17,22.18,61000.0,12.4371,12.4428,12.4371,12.4428,61000.0
2006-08-16 12:55:00,22.18,22.2,22.18,22.18,117000.0,12.4428,12.454,12.4428,12.4428,117000.0
2006-08-16 13:00:00,22.18,22.19,22.18,22.19,76600.0,12.4428,12.4484,12.4428,12.4484,76600.0
2006-08-16 13:05:00,22.19,22.21,22.19,22.2,110400.0,12.4484,12.4596,12.4484,12.454,110400.0
2006-08-16 13:10:00,22.2,22.22,22.2,22.21,51600.0,12.454,12.4652,12.454,12.4596,51600.0
2006-08-16 13:15:00,22.22,22.22,22.2,22.2,81200.0,12.4652,12.4652,12.454,12.454,81200.0
2006-08-16 13:20:00,22.2,22.2,22.19,22.19,24200.0,12.454,12.454,12.4484,12.4484,24200.0
2006-08-16 13:25:00,22.19,22.2,22.18,22.2,100800.0,12.4484,12.454,12.4428,12.454,100800.0
2006-08-16 13:30:00,22.19,22.2,22.17,22.18,62400.0,12.4484,12.454,12.4371,12.4428,62400.0
2006-08-16 13:35:00,22.18,22.18,22.17,22.17,48800.0,12.4428,12.4428,12.4371,12.4371,48800.0
2006-08-16 13:40:00,22.17,22.18,22.17,22.18,57200.0,12.4371,12.4428,12.4371,12.4428,57200.0
2006-08-16 13:45:00,22.18,22.18,22.18,22.18,48200.0,12.4428,12.4428,12.4428,12.4428,48200.0
2006-08-16 13:50:00,22.18,22.18,22.17,22.18,46600.0,12.4428,12.4428,12.4371,12.4428,46600.0
2006-08-16 13:55:00,22.18,22.18,22.17,22.18,34200.0,12.4428,12.4428,12.4371,12.4428,34200.0
2006-08-16 14:00:00,22.17,22.18,22.17,22.18,53400.0,12.4371,12.4428,12.4371,12.4428,53400.0
2006-08-16 14:05:00,22.18,22.18,22.17,22.17,97400.0,12.4428,12.4428,12.4371,12.4371,97400.0
2006-08-16 14:10:00,22.17,22.17,22.16,22.17,64400.0,12.4371,12.4371,12.4315,12.4371,64400.0
2006-08-16 14:15:00,22.17,22.18,22.16,22.16,106200.0,12.4371,12.4428,12.4315,12.4315,106200.0
2006-08-16 14:20:00,22.17,22.17,22.16,22.16,66200.0,12.4371,12.4371,12.4315,12.4315,66200.0
2006-08-16 14:25:00,22.16,22.16,22.16,22.16,38000.0,12.4315,12.4315,12.4315,12.4315,38000.0
2006-08-16 14:30:00,22.16,22.17,22.16,22.16,78800.0,12.4315,12.4371,12.4315,12.4315,78800.0
2006-08-16 14:35:00,22.16,22.17,22.16,22.17,64200.0,12.4315,12.4371,12.4315,12.4371,64200.0
2006-08-16 14:40:00,22.17,22.18,22.17,22.18,33000.0,12.4371,12.4428,12.4371,12.4428,33000.0
2006-08-16 14:45:00,22.18,22.18,22.17,22.17,85600.0,12.4428,12.4428,12.4371,12.4371,85600.0
2006-08-16 14:50:00,22.17,22.18,22.17,22.17,38200.0,12.4371,12.4428,12.4371,12.4371,38200.0
2006-08-16 14:55:00,22.17,22.18,22.17,22.17,107400.0,12.4371,12.4428,12.4371,12.4371,107400.0
2006-08-16 15:00:00,22.17,22.17,22.16,22.17,57800.0,12.4371,12.4371,12.4315,12.4371,57800.0
2006-08-16 15:05:00,22.17,22.17,22.16,22.17,99800.0,12.4371,12.4371,12.4315,12.4371,99800.0
2006-08-16 15:10:00,22.17,22.19,22.16,22.18,104800.0,12.4371,12.4484,12.4315,12.4428,104800.0
2006-08-16 15:15:00,22.18,22.19,22.18,22.18,67000.0,12.4428,12.4484,12.4428,12.4428,67000.0
2006-08-16 15:20:00,22.18,22.18,22.18,22.18,82000.0,12.4428,12.4428,12.4428,12.4428,82000.0
2006-08-16 15:25:00,22.18,22.2,22.18,22.2,97600.0,12.4428,12.454,12.4428,12.454,97600.0
2006-08-16 15:30:00,22.2,22.21,22.19,22.21,135800.0,12.454,12.4596,12.4484,12.4596,135800.0
2006-08-16 15:35:00,22.21,22.22,22.2,22.21,216800.0,12.4596,12.4652,12.454,12.4596,216800.0
2006-08-16 15:40:00,22.21,22.22,22.18,22.19,200000.0,12.4596,12.4652,12.4428,12.4484,200000.0
2006-08-16 15:45:00,22.18,22.18,22.17,22.18,187000.0,12.4428,12.4428,12.4371,12.4428,187000.0
2006-08-16 15:50:00,22.17,22.19,22.17,22.18,296600.0,12.4371,12.4484,12.4371,12.4428,296600.0
2006-08-16 15:55:00,22.19,22.19,22.17,22.18,425600.0,12.4484,12.4484,12.4371,12.4428,425600.0
2006-08-17 09:30:00,22.1,22.11,22.1,22.11,29400.0,12.3979,12.4035,12.3979,12.4035,29400.0
2006-08-17 09:35:00,22.11,22.11,22.05,22.05,172800.0,12.4035,12.4035,12.3698,12.3698,172800.0
2006-08-17 09:40:00,22.06,22.08,22.05,22.06,161800.0,12.3754,12.3867,12.3698,12.3754,161800.0
2006-08-17 09:45:00,22.07,22.08,22.06,22.08,94600.0,12.381,12.3867,12.3754,12.3867,94600.0
2006-08-17 09:50:00,22.08,22.09,22.03,22.03,82000.0,12.3867,12.3923,12.3586,12.3586,82000.0
2006-08-17 09:55:00,22.03,22.05,22.02,22.04,96600.0,12.3586,12.3698,12.353,12.3642,96600.0
2006-08-17 10:00:00,22.05,22.05,22.0,22.04,162400.0,12.3698,12.3698,12.3418,12.3642,162400.0
2006-08-17 10:05:00,22.05,22.05,22.0,22.02,96200.0,12.3698,12.3698,12.3418,12.353,96200.0
2006-08-17 10:10:00,22.02,22.03,22.0,22.03,49200.0,12.353,12.3586,12.3418,12.3586,49200.0
2006-08-17 10:15:00,22.03,22.06,22.02,22.05,90800.0,12.3586,12.3754,12.353,12.3698,90800.0
2006-08-17 10:20:00,22.05,22.06,22.04,22.04,62600.0,12.3698,12.3754,12.3642,12.3642,62600.0
2006-08-17 10:25:00,22.05,22.06,22.03,22.05,81200.0,12.3698,12.3754,12.3586,12.3698,81200.0
2006-08-17 10:30:00,22.05,22.07,22.04,22.07,143800.0,12.3698,12.381,12.3642,12.381,143800.0
2006-08-17 10:35:00,22.06,22.07,22.05,22.05,130400.0,12.3754,12.381,12.3698,12.3698,130400.0
2006-08-17 10:40:00,22.06,22.06,22.04,22.06,65400.0,12.3754,12.3754,12.3642,12.3754,65400.0
2006-08-17 10:45:00,22.06,22.06,22.03,22.04,64400.0,12.3754,12.3754,12.3586,12.3642,64400.0
2006-08-17 10:50:00,22.04,22.04,22.03,22.04,82800.0,12.3642,12.3642,12.3586,12.3642,82800.0
2006-08-17 10:55:00,22.04,22.04,22.02,22.03,136200.0,12.3642,12.3642,12.353,12.3586,136200.0
2006-08-17 11:00:00,22.03,22.03,22.0,22.03,128000.0,12.3586,12.3586,12.3418,12.3586,128000.0
2006-08-17 11:05:00,22.03,22.04,22.02,22.03,90000.0,12.3586,12.3642,12.353,12.3586,90000.0
2006-08-17 11:10:00,22.02,22.03,22.01,22.02,110600.0,12.353,12.3586,12.3474,12.353,110600.0
2006-08-17 11:15:00,22.02,22.05,22.02,22.05,119600.0,12.353,12.3698,12.353,12.3698,119600.0
2006-08-17 11:20:00,22.05,22.05,22.03,22.03,49800.0,12.3698,12.3698,12.3586,12.3586,49800.0
2006-08-17 11:25:00,22.03,22.04,22.03,22.03,59000.0,12.3586,12.3642,12.3586,12.3586,59000.0
2006-08-17 11:30:00,22.03,22.05,22.03,22.03,150600.0,12.3586,12.3698,12.3586,12.3586,150600.0
2006-08-17 11:35:00,22.03,22.03,22.02,22.02,182000.0,12.3586,12.3586,12.353,12.353,182000.0
2006-08-17 11:40:00,22.02,22.02,21.99,21.99,181800.0,12.353,12.353,12.3362,12.3362,181800.0
2006-08-17 11:45:00,22.0,22.0,21.98,21.99,132800.0,12.3418,12.3418,12.3306,12.3362,132800.0
2006-08-17 11:50:00,22.0,22.02,21.99,22.02,263800.0,12.3418,12.353,12.3362,12.353,263800.0
2006-08-17 11:55:00,22.01,22.04,22.01,22.04,181200.0,12.3474,12.3642,12.3474,12.3642,181200.0
2006-08-17 12:00:00,22.03,22.04,22.0,22.02,135000.0,12.3586,12.3642,12.3418,12.353,135000.0
2006-08-17 12:05:00,22.02,22.06,22.02,22.04,117200.0,12.353,12.3754,12.353,12.3642,117200.0
2006-08-17 12:10:00,22.04,22.05,22.04,22.04,53800.0,12.3642,12.3698,12.3642,12.3642,53800.0
2006-08-17 12:15:00,22.04,22.05,22.04,22.04,18200.0,12.3642,12.3698,12.3642,12.3642,18200.0
2006-08-17 12:20:00,22.04,22.05,22.03,22.03,101400.0,12.3642,12.3698,12.3586,12.3586,101400.0
2006-08-17 12:25:00,22.03,22.05,22.03,22.05,88600.0,12.3586,12.3698,12.3586,12.3698,88600.0
2006-08-17 12:30:00,22.05,22.06,22.04,22.05,149600.0,12.3698,12.3754,12.3642,12.3698,149600.0
2006-08-17 12:35:00,22.06,22.06,22.04,22.05,75800.0,12.3754,12.3754,12.3642,12.3698,75800.0
2006-08-17 12:40:00,22.04,22.06,22.04,22.06,62200.0,12.3642,12.3754,12.3642,12.3754,62200.0
2006-08-17 12:45:00,22.06,22.06,22.03,22.04,114000.0,12.3754,12.3754,12.3586,12.3642,114000.0
2006-08-17 12:50:00,22.04,22.06,22.04,22.06,45000.0,12.3642,12.3754,12.3642,12.3754,45000.0
2006-08-17 12:55:00,22.06,22.06,22.05,22.05,63200.0,12.3754,12.3754,12.3698,12.3698,63200.0
2006-08-17 13:00:00,22.05,22.06,22.04,22.05,58600.0,12.3698,12.3754,12.3642,12.3698,58600.0
2006-08-17 13:05:00,22.05,22.06,22.04,22.06,38600.0,12.3698,12.3754,12.3642,12.3754,38600.0
2006-08-17 13:10:00,22.06,22.06,22.05,22.06,65600.0,12.3754,12.3754,12.3698,12.3754,65600.0
2006-08-17 13:15:00,22.06,22.07,22.06,22.07,75800.0,12.3754,12.381,12.3754,12.381,75800.0
2006-08-17 13:20:00,22.07,22.08,22.06,22.07,115800.0,12.381,12.3867,12.3754,12.381,115800.0
2006-08-17 13:25:00,22.06,22.07,22.04,22.05,79400.0,12.3754,12.381,12.3642,12.3698,79400.0
2006-08-17 13:30:00,22.04,22.06,22.04,22.05,95800.0,12.3642,12.3754,12.3642,12.3698,95800.0
2006-08-17 13:35:00,22.05,22.05,22.03,22.04,41400.0,12.3698,12.3698,12.3586,12.3642,41400.0
2006-08-17 13:40:00,22.04,22.04,22.03,22.04,62200.0,12.3642,12.3642,12.3586,12.3642,62200.0
2006-08-17 13:45:00,22.04,22.05,22.03,22.04,34400.0,12.3642,12.3698,12.3586,12.3642,34400.0
2006-08-17 13:50:00,22.05,22.05,22.03,22.03,47600.0,12.3698,12.3698,12.3586,12.3586,47600.0
2006-08-17 13:55:00,22.04,22.04,22.02,22.03,150600.0,12.3642,12.3642,12.353,12.3586,150600.0
2006-08-17 14:00:00,22.04,22.04,22.02,22.02,46200.0,12.3642,12.3642,12.353,12.353,46200.0
2006-08-17 14:05:00,22.02,22.04,22.02,22.04,57400.0,12.353,12.3642,12.353,12.3642,57400.0
2006-08-17 14:10:00,22.04,22.05,22.03,22.04,62800.0,12.3642,12.3698,12.3586,12.3642,62800.0
2006-08-17 14:15:00,22.04,22.05,22.03,22.03,105600.0,12.3642,12.3698,12.3586,12.3586,105600.0
2006-08-17 14:20:00,22.03,22.04,22.02,22.03,54400.0,12.3586,12.3642,12.353,12.3586,54400.0
2006-08-17 14:25:00,22.03,22.03,22.0,22.01,211000.0,12.3586,12.3586,12.3418,12.3474,211000.0
2006-08-17 14:30:00,22.02,22.03,22.01,22.02,32400.0,12.353,12.3586,12.3474,12.353,32400.0
2006-08-17 14:35:00,22.02,22.05,22.02,22.04,97200.0,12.353,12.3698,12.353,12.3642,97200.0
2006-08-17 14:40:00,22.04,22.04,22.02,22.02,37800.0,12.3642,12.3642,12.353,12.353,37800.0
2006-08-17 14:45:00,22.02,22.02,22.01,22.02,49200.0,12.353,12.353,12.3474,12.353,49200.0
2006-08-17 14:50:00,22.02,22.05,22.02,22.02,135800.0,12.353,12.3698,12.353,12.353,135800.0
2006-08-17 14:55:00,22.03,22.04,22.03,22.04,31600.0,12.3586,12.3642,12.3586,12.3642,31600.0
2006-08-17 15:00:00,22.04,22.05,22.04,22.05,67600.0,12.3642,12.3698,12.3642,12.3698,67600.0
2006-08-17 15:05:00,22.05,22.06,22.05,22.06,136200.0,12.3698,12.3754,12.3698,12.3754,136200.0
2006-08-17 15:10:00,22.06,22.06,22.05,22.06,83000.0,12.3754,12.3754,12.3698,12.3754,83000.0
2006-08-17 15:15:00,22.06,22.07,22.05,22.05,142600.0,12.3754,12.381,12.3698,12.3698,142600.0
2006-08-17 15:20:00,22.05,22.06,22.03,22.03,165600.0,12.3698,12.3754,12.3586,12.3586,165600.0
2006-08-17 15:25:00,22.03,22.04,22.02,22.04,147600.0,12.3586,12.3642,12.353,12.3642,147600.0
2006-08-17 15:30:00,22.03,22.07,22.03,22.07,173000.0,12.3586,12.381,12.3586,12.381,173000.0
2006-08-17 15:35:00,22.07,22.11,22.07,22.11,216000.0,12.381,12.4035,12.381,12.4035,216000.0
2006-08-17 15:40:00,22.11,22.14,22.11,22.13,241400.0,12.4035,12.4203,12.4035,12.4147,241400.0
2006-08-17 15:45:00,22.14,22.16,22.13,22.15,354200.0,12.4203,12.4315,12.4147,12.4259,354200.0
2006-08-17 15:50:00,22.15,22.16,22.08,22.08,425000.0,12.4259,12.4315,12.3867,12.3867,425000.0
2006-08-17 15:55:00,22.08,22.11,22.08,22.09,298800.0,12.3867,12.4035,12.3867,12.3923,298800.0
2006-08-18 09:30:00,21.88,22.11,21.88,22.04,1240400.0,12.2745,12.4035,12.2745,12.3642,1240400.0
2006-08-18 09:35:00,22.04,22.07,22.03,22.06,76800.0,12.3642,12.381,12.3586,12.3754,76800.0
2006-08-18 09:40:00,22.06,22.13,22.06,22.11,94400.0,12.3754,12.4147,12.3754,12.4035,94400.0
2006-08-18 09:45:00,22.1,22.14,22.1,22.13,112800.0,12.3979,12.4203,12.3979,12.4147,112800.0
2006-08-18 09:50:00,22.13,22.14,22.09,22.13,135800.0,12.4147,12.4203,12.3923,12.4147,135800.0
2006-08-18 09:55:00,22.13,22.14,22.1,22.13,90200.0,12.4147,12.4203,12.3979,12.4147,90200.0
2006-08-18 10:00:00,22.14,22.15,22.11,22.15,176600.0,12.4203,12.4259,12.4035,12.4259,176600.0
2006-08-18 10:05:00,22.14,22.15,22.11,22.14,109600.0,12.4203,12.4259,12.4035,12.4203,109600.0
2006-08-18 10:10:00,22.15,22.2,22.15,22.2,186600.0,12.4259,12.454,12.4259,12.454,186600.0
2006-08-18 10:15:00,22.2,22.21,22.17,22.18,85200.0,12.454,12.4596,12.4371,12.4428,85200.0
2006-08-18 10:20:00,22.17,22.17,22.13,22.13,91400.0,12.4371,12.4371,12.4147,12.4147,91400.0
2006-08-18 10:25:00,22.13,22.13,22.09,22.09,68600.0,12.4147,12.4147,12.3923,12.3923,68600.0
2006-08-18 10:30:00,22.09,22.11,22.07,22.07,73800.0,12.3923,12.4035,12.381,12.381,73800.0
2006-08-18 10:35:00,22.08,22.08,22.06,22.07,76600.0,12.3867,12.3867,12.3754,12.381,76600.0
2006-08-18 10:40:00,22.07,22.09,22.07,22.08,113200.0,12.381,12.3923,12.381,12.3867,113200.0
2006-08-18 10:45:00,22.07,22.08,22.06,22.06,29200.0,12.381,12.3867,12.3754,12.3754,29200.0
2006-08-18 10:50:00,22.06,22.06,22.05,22.06,34000.0,12.3754,12.3754,12.3698,12.3754,34000.0
2006-08-18 10:55:00,22.06,22.08,22.06,22.07,108600.0,12.3754,12.3867,12.3754,12.381,108600.0
2006-08-18 11:00:00,22.07,22.08,22.06,22.08,40400.0,12.381,12.3867,12.3754,12.3867,40400.0
2006-08-18 11:05:00,22.08,22.09,22.07,22.07,248600.0,12.3867,12.3923,12.381,12.381,248600.0
2006-08-18 11:10:00,22.07,22.08,22.06,22.06,40800.0,12.381,12.3867,12.3754,12.3754,40800.0
2006-08-18 11:15:00,22.06,22.07,22.04,22.05,114600.0,12.3754,12.381,12.3642,12.3698,114600.0
2006-08-18 11:20:00,22.05,22.06,22.05,22.05,39600.0,12.3698,12.3754,12.3698,12.3698,39600.0
2006-08-18 11:25:00,22.05,22.06,22.05,22.05,91000.0,12.3698,12.3754,12.3698,12.3698,91000.0
2006-08-18 11:30:00,22.05,22.07,22.05,22.06,120800.0,12.3698,12.381,12.3698,12.3754,120800.0
2006-08-18 11:35:00,22.06,22.08,22.06,22.06,47200.0,12.3754,12.3867,12.3754,12.3754,47200.0
2006-08-18 11:40:00,22.07,22.07,22.06,22.07,43200.0,12.381,12.381,12.3754,12.381,43200.0
2006-08-18 11:45:00,22.06,22.07,22.05,22.06,50000.0,12.3754,12.381,12.3698,12.3754,50000.0
2006-08-18 11:50:00,22.06,22.07,22.06,22.06,23800.0,12.3754,12.381,12.3754,12.3754,23800.0
2006-08-18 11:55:00,22.07,22.07,22.05,22.06,29600.0,12.381,12.381,12.3698,12.3754,29600.0
2006-08-18 12:00:00,22.06,22.06,22.05,22.05,29400.0,12.3754,12.3754,12.3698,12.3698,29400.0
2006-08-18 12:05:00,22.05,22.06,22.05,22.05,46200.0,12.3698,12.3754,12.3698,12.3698,46200.0
2006-08-18 12:10:00,22.05,22.05,22.04,22.04,53400.0,12.3698,12.3698,12.3642,12.3642,53400.0
2006-08-18 12:15:00,22.05,22.05,22.03,22.03,98600.0,12.3698,12.3698,12.3586,12.3586,98600.0
2006-08-18 12:20:00,22.03,22.05,22.03,22.04,42800.0,12.3586,12.3698,12.3586,12.3642,42800.0
2006-08-18 12:25:00,22.05,22.08,22.04,22.06,56000.0,12.3698,12.3867,12.3642,12.3754,56000.0
2006-08-18 12:30:00,22.06,22.06,22.05,22.05,26400.0,12.3754,12.3754,12.3698,12.3698,26400.0
2006-08-18 12:35:00,22.05,22.05,22.03,22.04,73000.0,12.3698,12.3698,12.3586,12.3642,73000.0
2006-08-18 12:40:00,22.04,22.05,22.04,22.04,62000.0,12.3642,12.3698,12.3642,12.3642,62000.0
2006-08-18 12:45:00,22.04,22.05,22.04,22.04,28200.0,12.3642,12.3698,12.3642,12.3642,28200.0
2006-08-18 12:50:00,22.04,22.04,22.02,22.04,55200.0,12.3642,12.3642,12.353,12.3642,55200.0
2006-08-18 12:55:00,22.04,22.05,22.03,22.03,64800.0,12.3642,12.3698,12.3586,12.3586,64800.0
2006-08-18 13:00:00,22.03,22.03,22.02,22.03,36200.0,12.3586,12.3586,12.353,12.3586,36200.0
2006-08-18 13:05:00,22.03,22.04,22.02,22.04,52800.0,12.3586,12.3642,12.353,12.3642,52800.0
2006-08-18 13:10:00,22.04,22.04,22.03,22.03,32600.0,12.3642,12.3642,12.3586,12.3586,32600.0
2006-08-18 13:15:00,22.03,22.04,22.03,22.04,39800.0,12.3586,12.3642,12.3586,12.3642,39800.0
2006-08-18 13:20:00,22.04,22.06,22.04,22.05,76600.0,12.3642,12.3754,12.3642,12.3698,76600.0
2006-08-18 13:25:00,22.06,22.06,22.05,22.06,32400.0,12.3754,12.3754,12.3698,12.3754,32400.0
2006-08-18 13:30:00,22.05,22.06,22.05,22.06,21400.0,12.3698,12.3754,12.3698,12.3754,21400.0
2006-08-18 13:35:00,22.06,22.07,22.05,22.07,30200.0,12.3754,12.381,12.3698,12.381,30200.0
2006-08-18 13:40:00,22.07,22.08,22.06,22.08,58800.0,12.381,12.3867,12.3754,12.3867,58800.0
2006-08-18 13:45:00,22.08,22.09,22.07,22.08,39200.0,12.3867,12.3923,12.381,12.3867,39200.0
2006-08-18 13:50:00,22.08,22.09,22.08,22.09,24400.0,12.3867,12.3923,12.3867,12.3923,24400.0
2006-08-18 13:55:00,22.09,22.11,22.07,22.1,119200.0,12.3923,12.4035,12.381,12.3979,119200.0
2006-08-18 14:00:00,22.1,22.13,22.1,22.11,64200.0,12.3979,12.4147,12.3979,12.4035,64200.0
2006-08-18 14:05:00,22.11,22.14,22.11,22.13,71800.0,12.4035,12.4203,12.4035,12.4147,71800.0
2006-08-18 14:10:00,22.13,22.13,22.11,22.13,47600.0,12.4147,12.4147,12.4035,12.4147,47600.0
2006-08-18 14:15:00,22.13,22.15,22.12,22.15,103800.0,12.4147,12.4259,12.4091,12.4259,103800.0
2006-08-18 14:20:00,22.15,22.16,22.14,22.16,87800.0,12.4259,12.4315,12.4203,12.4315,87800.0
2006-08-18 14:25:00,22.17,22.18,22.15,22.18,110000.0,12.4371,12.4428,12.4259,12.4428,110000.0
2006-08-18 14:30:00,22.18,22.18,22.18,22.18,79000.0,12.4428,12.4428,12.4428,12.4428,79000.0
2006-08-18 14:35:00,22.18,22.18,22.15,22.16,126600.0,12.4428,12.4428,12.4259,12.4315,126600.0
2006-08-18 14:40:00,22.16,22.18,22.16,22.17,61200.0,12.4315,12.4428,12.4315,12.4371,61200.0
2006-08-18 14:45:00,22.17,22.17,22.15,22.15,53600.0,12.4371,12.4371,12.4259,12.4259,53600.0
2006-08-18 14:50:00,22.15,22.16,22.12,22.13,121800.0,12.4259,12.4315,12.4091,12.4147,121800.0
2006-08-18 14:55:00,22.13,22.14,22.12,22.13,99600.0,12.4147,12.4203,12.4091,12.4147,99600.0
2006-08-18 15:00:00,22.13,22.13,22.11,22.11,74600.0,12.4147,12.4147,12.4035,12.4035,74600.0
2006-08-18 15:05:00,22.11,22.14,22.11,22.14,71200.0,12.4035,12.4203,12.4035,12.4203,71200.0
2006-08-18 15:10:00,22.14,22.15,22.13,22.15,66000.0,12.4203,12.4259,12.4147,12.4259,66000.0
2006-08-18 15:15:00,22.15,22.17,22.15,22.17,94400.0,12.4259,12.4371,12.4259,12.4371,94400.0
2006-08-18 15:20:00,22.17,22.17,22.15,22.16,63400.0,12.4371,12.4371,12.4259,12.4315,63400.0
2006-08-18 15:25:00,22.16,22.17,22.16,22.17,86400.0,12.4315,12.4371,12.4315,12.4371,86400.0
2006-08-18 15:30:00,22.17,22.18,22.16,22.17,127600.0,12.4371,12.4428,12.4315,12.4371,127600.0
2006-08-18 15:35:00,22.17,22.17,22.15,22.16,150800.0,12.4371,12.4371,12.4259,12.4315,150800.0
2006-08-18 15:40:00,22.16,22.18,22.16,22.18,213000.0,12.4315,12.4428,12.4315,12.4428,213000.0
2006-08-18 15:45:00,22.18,22.18,22.15,22.16,135400.0,12.4428,12.4428,12.4259,12.4315,135400.0
2006-08-18 15:50:00,22.15,22.16,22.15,22.15,135000.0,12.4259,12.4315,12.4259,12.4259,135000.0
2006-08-18 15:55:00,22.15,22.16,22.14,22.15,264000.0,12.4259,12.4315,12.4203,12.4259,264000.0
2006-08-21 09:30:00,22.18,22.2,22.16,22.18,221000.0,12.4428,12.454,12.4315,12.4428,221000.0
2006-08-21 09:35:00,22.18,22.2,22.17,22.18,169400.0,12.4428,12.454,12.4371,12.4428,169400.0
2006-08-21 09:40:00,22.18,22.22,22.18,22.21,225200.0,12.4428,12.4652,12.4428,12.4596,225200.0
2006-08-21 09:45:00,22.21,22.24,22.21,22.23,163200.0,12.4596,12.4764,12.4596,12.4708,163200.0
2006-08-21 09:50:00,22.23,22.24,22.21,22.24,71600.0,12.4708,12.4764,12.4596,12.4764,71600.0
2006-08-21 09:55:00,22.24,22.25,22.23,22.24,76600.0,12.4764,12.482,12.4708,12.4764,76600.0
2006-08-21 10:00:00,22.24,22.25,22.24,22.24,144600.0,12.4764,12.482,12.4764,12.4764,144600.0
2006-08-21 10:05:00,22.24,22.25,22.24,22.25,113600.0,12.4764,12.482,12.4764,12.482,113600.0
2006-08-21 10:10:00,22.25,22.25,22.24,22.25,83000.0,12.482,12.482,12.4764,12.482,83000.0
2006-08-21 10:15:00,22.25,22.27,22.25,22.27,232200.0,12.482,12.4932,12.482,12.4932,232200.0
2006-08-21 10:20:00,22.27,22.27,22.25,22.25,96000.0,12.4932,12.4932,12.482,12.482,96000.0
2006-08-21 10:25:00,22.26,22.27,22.25,22.26,75600.0,12.4876,12.4932,12.482,12.4876,75600.0
2006-08-21 10:30:00,22.25,22.27,22.25,22.25,108200.0,12.482,12.4932,12.482,12.482,108200.0
2006-08-21 10:35:00,22.25,22.25,22.22,22.22,62200.0,12.482,12.482,12.4652,12.4652,62200.0
2006-08-21 10:40:00,22.22,22.24,22.2,22.21,95600.0,12.4652,12.4764,12.454,12.4596,95600.0
2006-08-21 10:45:00,22.2,22.21,22.19,22.19,100800.0,12.454,12.4596,12.4484,12.4484,100800.0
2006-08-21 10:50:00,22.19,22.2,22.18,22.18,60000.0,12.4484,12.454,12.4428,12.4428,60000.0
2006-08-21 10:55:00,22.18,22.18,22.16,22.16,157400.0,12.4428,12.4428,12.4315,12.4315,157400.0
2006-08-21 11:00:00,22.16,22.18,22.16,22.17,137000.0,12.4315,12.4428,12.4315,12.4371,137000.0
2006-08-21 11:05:00,22.17,22.2,22.16,22.2,114600.0,12.4371,12.454,12.4315,12.454,114600.0
2006-08-21 11:10:00,22.19,22.2,22.18,22.19,114000.0,12.4484,12.454,12.4428,12.4484,114000.0
2006-08-21 11:15:00,22.2,22.2,22.18,22.18,140600.0,12.454,12.454,12.4428,12.4428,140600.0
2006-08-21 11:20:00,22.18,22.19,22.18,22.18,45000.0,12.4428,12.4484,12.4428,12.4428,45000.0
2006-08-21 11:25:00,22.18,22.18,22.16,22.16,55200.0,12.4428,12.4428,12.4315,12.4315,55200.0
2006-08-21 11:30:00,22.16,22.18,22.16,22.17,49400.0,12.4315,12.4428,12.4315,12.4371,49400.0
2006-08-21 11:35:00,22.17,22.17,22.14,22.15,43800.0,12.4371,12.4371,12.4203,12.4259,43800.0
2006-08-21 11:40:00,22.15,22.17,22.15,22.16,80600.0,12.4259,12.4371,12.4259,12.4315,80600.0
2006-08-21 11:45:00,22.17,22.18,22.16,22.17,84000.0,12.4371,12.4428,12.4315,12.4371,84000.0
2006-08-21 11:50:00,22.17,22.18,22.17,22.17,94800.0,12.4371,12.4428,12.4371,12.4371,94800.0
2006-08-21 11:55:00,22.17,22.17,22.15,22.17,87200.0,12.4371,12.4371,12.4259,12.4371,87200.0
2006-08-21 12:00:00,22.17,22.17,22.16,22.16,60000.0,12.4371,12.4371,12.4315,12.4315,60000.0
2006-08-21 12:05:00,22.16,22.17,22.15,22.17,70200.0,12.4315,12.4371,12.4259,12.4371,70200.0
2006-08-21 12:10:00,22.17,22.17,22.16,22.17,52400.0,12.4371,12.4371,12.4315,12.4371,52400.0
2006-08-21 12:15:00,22.17,22.17,22.16,22.17,24600.0,12.4371,12.4371,12.4315,12.4371,24600.0
2006-08-21 12:20:00,22.17,22.17,22.16,22.17,30800.0,12.4371,12.4371,12.4315,12.4371,30800.0
2006-08-21 12:25:00,22.17,22.18,22.17,22.18,117400.0,12.4371,12.4428,12.4371,12.4428,117400.0
2006-08-21 12:30:00,22.18,22.2,22.16,22.19,92800.0,12.4428,12.454,12.4315,12.4484,92800.0
2006-08-21 12:35:00,22.19,22.2,22.18,22.2,50400.0,12.4484,12.454,12.4428,12.454,50400.0
2006-08-21 12:40:00,22.2,22.2,22.19,22.19,19400.0,12.454,12.454,12.4484,12.4484,19400.0
2006-08-21 12:45:00,22.19,22.2,22.19,22.2,48400.0,12.4484,12.454,12.4484,12.454,48400.0
2006-08-21 12:50:00,22.2,22.21,22.2,22.21,73800.0,12.454,12.4596,12.454,12.4596,73800.0
2006-08-21 12:55:00,22.21,22.22,22.21,22.21,67200.0,12.4596,12.4652,12.4596,12.4596,67200.0
2006-08-21 13:00:00,22.21,22.22,22.21,22.21,19000.0,12.4596,12.4652,12.4596,12.4596,19000.0
2006-08-21 13:05:00,22.21,22.22,22.21,22.21,30800.0,12.4596,12.4652,12.4596,12.4596,30800.0
2006-08-21 13:10:00,22.21,22.21,22.2,22.2,44000.0,12.4596,12.4596,12.454,12.454,44000.0
2006-08-21 13:15:00,22.2,22.21,22.18,22.18,58200.0,12.454,12.4596,12.4428,12.4428,58200.0
2006-08-21 13:20:00,22.19,22.2,22.18,22.19,21800.0,12.4484,12.454,12.4428,12.4484,21800.0
2006-08-21 13:25:00,22.18,22.19,22.18,22.18,36200.0,12.4428,12.4484,12.4428,12.4428,36200.0
2006-08-21 13:30:00,22.18,22.18,22.18,22.18,18200.0,12.4428,12.4428,12.4428,12.4428,18200.0
2006-08-21 13:35:00,22.18,22.18,22.18,22.18,23600.0,12.4428,12.4428,12.4428,12.4428,23600.0
2006-08-21 13:40:00,22.18,22.19,22.18,22.18,27000.0,12.4428,12.4484,12.4428,12.4428,27000.0
2006-08-21 13:45:00,22.19,22.19,22.17,22.18,32200.0,12.4484,12.4484,12.4371,12.4428,32200.0
2006-08-21 13:50:00,22.17,22.18,22.16,22.16,42000.0,12.4371,12.4428,12.4315,12.4315,42000.0
2006-08-21 13:55:00,22.16,22.16,22.15,22.15,79000.0,12.4315,12.4315,12.4259,12.4259,79000.0
2006-08-21 14:00:00,22.16,22.16,22.15,22.16,44000.0,12.4315,12.4315,12.4259,12.4315,44000.0
2006-08-21 14:05:00,22.16,22.17,22.16,22.16,36200.0,12.4315,12.4371,12.4315,12.4315,36200.0
2006-08-21 14:10:00,22.16,22.17,22.13,22.13,69400.0,12.4315,12.4371,12.4147,12.4147,69400.0
2006-08-21 14:15:00,22.13,22.14,22.12,22.13,77600.0,12.4147,12.4203,12.4091,12.4147,77600.0
2006-08-21 14:20:00,22.13,22.14,22.13,22.13,35400.0,12.4147,12.4203,12.4147,12.4147,35400.0
2006-08-21 14:25:00,22.14,22.14,22.11,22.11,91000.0,12.4203,12.4203,12.4035,12.4035,91000.0
2006-08-21 14:30:00,22.11,22.13,22.11,22.11,139600.0,12.4035,12.4147,12.4035,12.4035,139600.0
2006-08-21 14:35:00,22.11,22.13,22.1,22.1,91600.0,12.4035,12.4147,12.3979,12.3979,91600.0
2006-08-21 14:40:00,22.1,22.11,22.08,22.08,132400.0,12.3979,12.4035,12.3867,12.3867,132400.0
2006-08-21 14:45:00,22.08,22.09,22.07,22.08,119000.0,12.3867,12.3923,12.381,12.3867,119000.0
2006-08-21 14:50:00,22.08,22.08,22.06,22.07,54200.0,12.3867,12.3867,12.3754,12.381,54200.0
2006-08-21 14:55:00,22.07,22.07,22.04,22.06,268800.0,12.381,12.381,12.3642,12.3754,268800.0
2006-08-21 15:00:00,22.06,22.07,22.05,22.06,79800.0,12.3754,12.381,12.3698,12.3754,79800.0
2006-08-21 15:05:00,22.06,22.07,22.05,22.06,131600.0,12.3754,12.381,12.3698,12.3754,131600.0
2006-08-21 15:10:00,22.06,22.08,22.06,22.07,79800.0,12.3754,12.3867,12.3754,12.381,79800.0
2006-08-21 15:15:00,22.07,22.07,22.05,22.05,89200.0,12.381,12.381,12.3698,12.3698,89200.0
2006-08-21 15:20:00,22.05,22.1,22.05,22.09,121000.0,12.3698,12.3979,12.3698,12.3923,121000.0
2006-08-21 15:25:00,22.09,22.09,22.08,22.08,92400.0,12.3923,12.3923,12.3867,12.3867,92400.0
2006-08-21 15:30:00,22.08,22.09,22.07,22.08,145200.0,12.3867,12.3923,12.381,12.3867,145200.0
2006-08-21 15:35:00,22.07,22.1,22.05,22.08,273200.0,12.381,12.3979,12.3698,12.3867,273200.0
2006-08-21 15:40:00,22.09,22.1,22.07,22.1,167600.0,12.3923,12.3979,12.381,12.3979,167600.0
2006-08-21 15:45:00,22.1,22.15,22.1,22.15,190000.0,12.3979,12.4259,12.3979,12.4259,190000.0
2006-08-21 15:50:00,22.15,22.15,22.11,22.11,250800.0,12.4259,12.4259,12.4035,12.4035,250800.0
2006-08-21 15:55:00,22.11,22.12,22.1,22.11,213800.0,12.4035,12.4091,12.3979,12.4035,213800.0
2006-08-22 09:30:00,22.14,22.15,22.06,22.11,218200.0,12.4203,12.4259,12.3754,12.4035,218200.0
2006-08-22 09:35:00,22.1,22.13,22.08,22.11,69200.0,12.3979,12.4147,12.3867,12.4035,69200.0
2006-08-22 09:40:00,22.11,22.13,22.1,22.11,69000.0,12.4035,12.4147,12.3979,12.4035,69000.0
2006-08-22 09:45:00,22.13,22.14,22.11,22.14,113000.0,12.4147,12.4203,12.4035,12.4203,113000.0
2006-08-22 09:50:00,22.14,22.18,22.14,22.17,121800.0,12.4203,12.4428,12.4203,12.4371,121800.0
2006-08-22 09:55:00,22.17,22.2,22.15,22.18,157400.0,12.4371,12.454,12.4259,12.4428,157400.0
2006-08-22 10:00:00,22.18,22.19,22.16,22.18,92400.0,12.4428,12.4484,12.4315,12.4428,92400.0
2006-08-22 10:05:00,22.18,22.19,22.17,22.18,119200.0,12.4428,12.4484,12.4371,12.4428,119200.0
2006-08-22 10:10:00,22.19,22.2,22.18,22.2,173400.0,12.4484,12.454,12.4428,12.454,173400.0
2006-08-22 10:15:00,22.2,22.2,22.18,22.18,60400.0,12.454,12.454,12.4428,12.4428,60400.0
2006-08-22 10:20:00,22.18,22.22,22.18,22.21,589800.0,12.4428,12.4652,12.4428,12.4596,589800.0
2006-08-22 10:25:00,22.22,22.23,22.21,22.23,211800.0,12.4652,12.4708,12.4596,12.4708,211800.0
2006-08-22 10:30:00,22.23,22.24,22.22,22.23,47000.0,12.4708,12.4764,12.4652,12.4708,47000.0
2006-08-22 10:35:00,22.23,22.23,22.22,22.23,78000.0,12.4708,12.4708,12.4652,12.4708,78000.0
2006-08-22 10:40:00,22.23,22.24,22.22,22.23,80600.0,12.4708,12.4764,12.4652,12.4708,80600.0
2006-08-22 10:45:00,22.23,22.24,22.21,22.22,63400.0,12.4708,12.4764,12.4596,12.4652,63400.0
2006-08-22 10:50:00,22.22,22.23,22.21,22.21,43200.0,12.4652,12.4708,12.4596,12.4596,43200.0
2006-08-22 10:55:00,22.21,22.23,22.21,22.23,24200.0,12.4596,12.4708,12.4596,12.4708,24200.0
2006-08-22 11:00:00,22.22,22.24,22.22,22.23,49200.0,12.4652,12.4764,12.4652,12.4708,49200.0
2006-08-22 11:05:00,22.22,22.23,22.22,22.23,34200.0,12.4652,12.4708,12.4652,12.4708,34200.0
2006-08-22 11:10:00,22.23,22.23,22.22,22.23,36200.0,12.4708,12.4708,12.4652,12.4708,36200.0
2006-08-22 11:15:00,22.23,22.24,22.23,22.23,105000.0,12.4708,12.4764,12.4708,12.4708,105000.0
2006-08-22 11:20:00,22.24,22.24,22.22,22.23,57000.0,12.4764,12.4764,12.4652,12.4708,57000.0
2006-08-22 11:25:00,22.23,22.24,22.22,22.23,64800.0,12.4708,12.4764,12.4652,12.4708,64800.0
2006-08-22 11:30:00,22.23,22.24,22.23,22.23,55200.0,12.4708,12.4764,12.4708,12.4708,55200.0
2006-08-22 11:35:00,22.23,22.24,22.23,22.24,74400.0,12.4708,12.4764,12.4708,12.4764,74400.0
2006-08-22 11:40:00,22.24,22.25,22.22,22.23,98800.0,12.4764,12.482,12.4652,12.4708,98800.0
2006-08-22 11:45:00,22.23,22.25,22.23,22.24,82200.0,12.4708,12.482,12.4708,12.4764,82200.0
2006-08-22 11:50:00,22.24,22.25,22.23,22.23,47000.0,12.4764,12.482,12.4708,12.4708,47000.0
2006-08-22 11:55:00,22.23,22.23,22.23,22.23,66200.0,12.4708,12.4708,12.4708,12.4708,66200.0
2006-08-22 12:00:00,22.23,22.23,22.21,22.21,44800.0,12.4708,12.4708,12.4596,12.4596,44800.0
2006-08-22 12:05:00,22.21,22.22,22.21,22.22,52000.0,12.4596,12.4652,12.4596,12.4652,52000.0
2006-08-22 12:10:00,22.22,22.22,22.21,22.22,30800.0,12.4652,12.4652,12.4596,12.4652,30800.0
2006-08-22 12:15:00,22.22,22.24,22.22,22.23,37800.0,12.4652,12.4764,12.4652,12.4708,37800.0
2006-08-22 12:20:00,22.24,22.25,22.23,22.24,46800.0,12.4764,12.482,12.4708,12.4764,46800.0
2006-08-22 12:25:00,22.23,22.25,22.23,22.24,176400.0,12.4708,12.482,12.4708,12.4764,176400.0
2006-08-22 12:30:00,22.24,22.25,22.23,22.25,76400.0,12.4764,12.482,12.4708,12.482,76400.0
2006-08-22 12:35:00,22.25,22.25,22.25,22.25,35600.0,12.482,12.482,12.482,12.482,35600.0
2006-08-22 12:40:00,22.25,22.26,22.25,22.25,100200.0,12.482,12.4876,12.482,12.482,100200.0
2006-08-22 12:45:00,22.26,22.26,22.25,22.25,25000.0,12.4876,12.4876,12.482,12.482,25000.0
2006-08-22 12:50:00,22.25,22.26,22.25,22.25,25400.0,12.482,12.4876,12.482,12.482,25400.0
2006-08-22 12:55:00,22.25,22.26,22.24,22.24,68400.0,12.482,12.4876,12.4764,12.4764,68400.0
2006-08-22 13:00:00,22.25,22.25,22.23,22.24,124400.0,12.482,12.482,12.4708,12.4764,124400.0
2006-08-22 13:05:00,22.24,22.24,22.21,22.22,357200.0,12.4764,12.4764,12.4596,12.4652,357200.0
2006-08-22 13:10:00,22.22,22.24,22.22,22.24,15200.0,12.4652,12.4764,12.4652,12.4764,15200.0
2006-08-22 13:15:00,22.25,22.25,22.22,22.22,53200.0,12.482,12.482,12.4652,12.4652,53200.0
2006-08-22 13:20:00,22.22,22.23,22.2,22.21,61000.0,12.4652,12.4708,12.454,12.4596,61000.0
2006-08-22 13:25:00,22.2,22.22,22.2,22.22,27200.0,12.454,12.4652,12.454,12.4652,27200.0
2006-08-22 13:30:00,22.21,22.22,22.2,22.21,89800.0,12.4596,12.4652,12.454,12.4596,89800.0
2006-08-22 13:35:00,22.2,22.21,22.18,22.19,47600.0,12.454,12.4596,12.4428,12.4484,47600.0
2006-08-22 13:40:00,22.18,22.19,22.16,22.17,96200.0,12.4428,12.4484,12.4315,12.4371,96200.0
2006-08-22 13:45:00,22.17,22.19,22.16,22.18,39200.0,12.4371,12.4484,12.4315,12.4428,39200.0
2006-08-22 13:50:00,22.18,22.19,22.18,22.19,64600.0,12.4428,12.4484,12.4428,12.4484,64600.0
2006-08-22 13:55:00,22.19,22.22,22.19,22.2,79200.0,12.4484,12.4652,12.4484,12.454,79200.0
2006-08-22 14:00:00,22.21,22.21,22.2,22.21,54800.0,12.4596,12.4596,12.454,12.4596,54800.0
2006-08-22 14:05:00,22.21,22.21,22.2,22.21,60400.0,12.4596,12.4596,12.454,12.4596,60400.0
2006-08-22 14:10:00,22.21,22.21,22.2,22.2,42000.0,12.4596,12.4596,12.454,12.454,42000.0
2006-08-22 14:15:00,22.2,22.2,22.18,22.2,117600.0,12.454,12.454,12.4428,12.454,117600.0
2006-08-22 14:20:00,22.2,22.2,22.2,22.2,45800.0,12.454,12.454,12.454,12.454,45800.0
2006-08-22 14:25:00,22.2,22.21,22.2,22.21,78000.0,12.454,12.4596,12.454,12.4596,78000.0
2006-08-22 14:30:00,22.21,22.21,22.21,22.21,35200.0,12.4596,12.4596,12.4596,12.4596,35200.0
2006-08-22 14:35:00,22.21,22.21,22.2,22.21,79400.0,12.4596,12.4596,12.454,12.4596,79400.0
2006-08-22 14:40:00,22.21,22.22,22.21,22.22,51600.0,12.4596,12.4652,12.4596,12.4652,51600.0
2006-08-22 14:45:00,22.22,22.23,22.22,22.22,100600.0,12.4652,12.4708,12.4652,12.4652,100600.0
2006-08-22 14:50:00,22.22,22.23,22.22,22.23,55200.0,12.4652,12.4708,12.4652,12.4708,55200.0
2006-08-22 14:55:00,22.23,22.24,22.22,22.23,85200.0,12.4708,12.4764,12.4652,12.4708,85200.0
2006-08-22 15:00:00,22.23,22.24,22.23,22.24,92400.0,12.4708,12.4764,12.4708,12.4764,92400.0
2006-08-22 15:05:00,22.23,22.24,22.23,22.23,70600.0,12.4708,12.4764,12.4708,12.4708,70600.0
2006-08-22 15:10:00,22.23,22.24,22.22,22.24,122600.0,12.4708,12.4764,12.4652,12.4764,122600.0
2006-08-22 15:15:00,22.24,22.24,22.23,22.24,123400.0,12.4764,12.4764,12.4708,12.4764,123400.0
2006-08-22 15:20:00,22.24,22.24,22.23,22.24,83200.0,12.4764,12.4764,12.4708,12.4764,83200.0
2006-08-22 15:25:00,22.24,22.25,22.24,22.24,100600.0,12.4764,12.482,12.4764,12.4764,100600.0
2006-08-22 15:30:00,22.24,22.24,22.22,22.22,87800.0,12.4764,12.4764,12.4652,12.4652,87800.0
2006-08-22 15:35:00,22.22,22.22,22.2,22.2,174200.0,12.4652,12.4652,12.454,12.454,174200.0
2006-08-22 15:40:00,22.2,22.21,22.17,22.18,172600.0,12.454,12.4596,12.4371,12.4428,172600.0
2006-08-22 15:45:00,22.18,22.2,22.18,22.2,158000.0,12.4428,12.454,12.4428,12.454,158000.0
2006-08-22 15:50:00,22.2,22.22,22.2,22.2,191400.0,12.454,12.4652,12.454,12.454,191400.0
2006-08-22 15:55:00,22.2,22.21,22.19,22.21,488800.0,12.454,12.4596,12.4484,12.4596,488800.0
2006-08-23 09:30:00,22.17,22.21,22.16,22.16,274400.0,12.4371,12.4596,12.4315,12.4315,274400.0
2006-08-23 09:35:00,22.16,22.21,22.16,22.16,146600.0,12.4315,12.4596,12.4315,12.4315,146600.0
2006-08-23 09:40:00,22.16,22.21,22.16,22.21,112200.0,12.4315,12.4596,12.4315,12.4596,112200.0
2006-08-23 09:45:00,22.2,22.21,22.18,22.2,78600.0,12.454,12.4596,12.4428,12.454,78600.0
2006-08-23 09:50:00,22.2,22.22,22.19,22.21,80600.0,12.454,12.4652,12.4484,12.4596,80600.0
2006-08-23 09:55:00,22.21,22.22,22.19,22.21,140400.0,12.4596,12.4652,12.4484,12.4596,140400.0
2006-08-23 10:00:00,22.2,22.22,22.18,22.2,92600.0,12.454,12.4652,12.4428,12.454,92600.0
2006-08-23 10:05:00,22.19,22.21,22.19,22.2,106000.0,12.4484,12.4596,12.4484,12.454,106000.0
2006-08-23 10:10:00,22.2,22.2,22.16,22.17,129000.0,12.454,12.454,12.4315,12.4371,129000.0
2006-08-23 10:15:00,22.17,22.18,22.16,22.17,72800.0,12.4371,12.4428,12.4315,12.4371,72800.0
2006-08-23 10:20:00,22.17,22.17,22.14,22.14,112400.0,12.4371,12.4371,12.4203,12.4203,112400.0
2006-08-23 10:25:00,22.15,22.15,22.13,22.15,71000.0,12.4259,12.4259,12.4147,12.4259,71000.0
2006-08-23 10:30:00,22.15,22.18,22.14,22.17,138800.0,12.4259,12.4428,12.4203,12.4371,138800.0
2006-08-23 10:35:00,22.16,22.18,22.16,22.17,52000.0,12.4315,12.4428,12.4315,12.4371,52000.0
2006-08-23 10:40:00,22.17,22.18,22.15,22.15,54800.0,12.4371,12.4428,12.4259,12.4259,54800.0
2006-08-23 10:45:00,22.16,22.17,22.15,22.15,73600.0,12.4315,12.4371,12.4259,12.4259,73600.0
2006-08-23 10:50:00,22.15,22.15,22.14,22.14,35600.0,12.4259,12.4259,12.4203,12.4203,35600.0
2006-08-23 10:55:00,22.14,22.14,22.11,22.14,106000.0,12.4203,12.4203,12.4035,12.4203,106000.0
2006-08-23 11:00:00,22.13,22.15,22.13,22.14,121200.0,12.4147,12.4259,12.4147,12.4203,121200.0
2006-08-23 11:05:00,22.14,22.14,22.11,22.12,144200.0,12.4203,12.4203,12.4035,12.4091,144200.0
2006-08-23 11:10:00,22.12,22.14,22.11,22.12,83200.0,12.4091,12.4203,12.4035,12.4091,83200.0
2006-08-23 11:15:00,22.11,22.13,22.1,22.11,92600.0,12.4035,12.4147,12.3979,12.4035,92600.0
2006-08-23 11:20:00,22.11,22.11,22.1,22.11,108200.0,12.4035,12.4035,12.3979,12.4035,108200.0
2006-08-23 11:25:00,22.1,22.11,22.1,22.1,43200.0,12.3979,12.4035,12.3979,12.3979,43200.0
2006-08-23 11:30:00,22.1,22.11,22.07,22.07,224800.0,12.3979,12.4035,12.381,12.381,224800.0
2006-08-23 11:35:00,22.07,22.08,22.07,22.07,47000.0,12.381,12.3867,12.381,12.381,47000.0
2006-08-23 11:40:00,22.07,22.11,22.07,22.1,90000.0,12.381,12.4035,12.381,12.3979,90000.0
2006-08-23 11:45:00,22.1,22.11,22.1,22.11,47600.0,12.3979,12.4035,12.3979,12.4035,47600.0
2006-08-23 11:50:00,22.1,22.11,22.1,22.1,72200.0,12.3979,12.4035,12.3979,12.3979,72200.0
2006-08-23 11:55:00,22.1,22.11,22.1,22.1,149600.0,12.3979,12.4035,12.3979,12.3979,149600.0
2006-08-23 12:00:00,22.1,22.11,22.1,22.11,166000.0,12.3979,12.4035,12.3979,12.4035,166000.0
2006-08-23 12:05:00,22.1,22.11,22.1,22.11,72600.0,12.3979,12.4035,12.3979,12.4035,72600.0
2006-08-23 12:10:00,22.1,22.14,22.1,22.12,115400.0,12.3979,12.4203,12.3979,12.4091,115400.0
2006-08-23 12:15:00,22.11,22.14,22.11,22.11,60600.0,12.4035,12.4203,12.4035,12.4035,60600.0
2006-08-23 12:20:00,22.11,22.11,22.1,22.11,53400.0,12.4035,12.4035,12.3979,12.4035,53400.0
2006-08-23 12:25:00,22.11,22.11,22.1,22.1,71000.0,12.4035,12.4035,12.3979,12.3979,71000.0
2006-08-23 12:30:00,22.1,22.11,22.1,22.11,16800.0,12.3979,12.4035,12.3979,12.4035,16800.0
2006-08-23 12:35:00,22.11,22.12,22.1,22.12,35400.0,12.4035,12.4091,12.3979,12.4091,35400.0
2006-08-23 12:40:00,22.11,22.12,22.11,22.11,34800.0,12.4035,12.4091,12.4035,12.4035,34800.0
2006-08-23 12:45:00,22.12,22.14,22.11,22.14,56000.0,12.4091,12.4203,12.4035,12.4203,56000.0
2006-08-23 12:50:00,22.14,22.15,22.14,22.15,64000.0,12.4203,12.4259,12.4203,12.4259,64000.0
2006-08-23 12:55:00,22.14,22.15,22.14,22.14,39400.0,12.4203,12.4259,12.4203,12.4203,39400.0
2006-08-23 13:00:00,22.14,22.15,22.14,22.15,43800.0,12.4203,12.4259,12.4203,12.4259,43800.0
2006-08-23 13:05:00,22.14,22.15,22.14,22.15,61000.0,12.4203,12.4259,12.4203,12.4259,61000.0
2006-08-23 13:10:00,22.15,22.15,22.14,22.15,36400.0,12.4259,12.4259,12.4203,12.4259,36400.0
2006-08-23 13:15:00,22.15,22.15,22.14,22.15,38000.0,12.4259,12.4259,12.4203,12.4259,38000.0
2006-08-23 13:20:00,22.15,22.15,22.14,22.15,28400.0,12.4259,12.4259,12.4203,12.4259,28400.0
2006-08-23 13:25:00,22.15,22.15,22.14,22.15,28800.0,12.4259,12.4259,12.4203,12.4259,28800.0
2006-08-23 13:30:00,22.15,22.15,22.15,22.15,36400.0,12.4259,12.4259,12.4259,12.4259,36400.0
2006-08-23 13:35:00,22.15,22.15,22.15,22.15,27400.0,12.4259,12.4259,12.4259,12.4259,27400.0
2006-08-23 13:40:00,22.15,22.15,22.11,22.11,134000.0,12.4259,12.4259,12.4035,12.4035,134000.0
2006-08-23 13:45:00,22.11,22.11,22.1,22.1,116400.0,12.4035,12.4035,12.3979,12.3979,116400.0
2006-08-23 13:50:00,22.1,22.11,22.1,22.11,14000.0,12.3979,12.4035,12.3979,12.4035,14000.0
2006-08-23 13:55:00,22.11,22.11,22.1,22.1,55200.0,12.4035,12.4035,12.3979,12.3979,55200.0
2006-08-23 14:00:00,22.1,22.1,22.09,22.09,45200.0,12.3979,12.3979,12.3923,12.3923,45200.0
2006-08-23 14:05:00,22.09,22.09,22.09,22.09,64200.0,12.3923,12.3923,12.3923,12.3923,64200.0
2006-08-23 14:10:00,22.09,22.09,22.07,22.07,68800.0,12.3923,12.3923,12.381,12.381,68800.0
2006-08-23 14:15:00,22.07,22.08,22.07,22.07,44800.0,12.381,12.3867,12.381,12.381,44800.0
2006-08-23 14:20:00,22.07,22.08,22.07,22.08,32400.0,12.381,12.3867,12.381,12.3867,32400.0
2006-08-23 14:25:00,22.08,22.09,22.07,22.09,48400.0,12.3867,12.3923,12.381,12.3923,48400.0
2006-08-23 14:30:00,22.09,22.1,22.08,22.1,50600.0,12.3923,12.3979,12.3867,12.3979,50600.0
2006-08-23 14:35:00,22.09,22.1,22.08,22.1,80400.0,12.3923,12.3979,12.3867,12.3979,80400.0
2006-08-23 14:40:00,22.1,22.1,22.09,22.1,33000.0,12.3979,12.3979,12.3923,12.3979,33000.0
2006-08-23 14:45:00,22.1,22.12,22.1,22.11,107200.0,12.3979,12.4091,12.3979,12.4035,107200.0
2006-08-23 14:50:00,22.11,22.12,22.1,22.1,67200.0,12.4035,12.4091,12.3979,12.3979,67200.0
2006-08-23 14:55:00,22.1,22.11,22.08,22.09,69400.0,12.3979,12.4035,12.3867,12.3923,69400.0
2006-08-23 15:00:00,22.09,22.13,22.09,22.12,107000.0,12.3923,12.4147,12.3923,12.4091,107000.0
2006-08-23 15:05:00,22.12,22.13,22.12,22.12,70800.0,12.4091,12.4147,12.4091,12.4091,70800.0
2006-08-23 15:10:00,22.13,22.13,22.1,22.1,81600.0,12.4147,12.4147,12.3979,12.3979,81600.0
2006-08-23 15:15:00,22.1,22.11,22.09,22.1,72600.0,12.3979,12.4035,12.3923,12.3979,72600.0
2006-08-23 15:20:00,22.1,22.11,22.09,22.11,47200.0,12.3979,12.4035,12.3923,12.4035,47200.0
2006-08-23 15:25:00,22.11,22.12,22.1,22.11,63000.0,12.4035,12.4091,12.3979,12.4035,63000.0
2006-08-23 15:30:00,22.11,22.11,22.09,22.1,56800.0,12.4035,12.4035,12.3923,12.3979,56800.0
2006-08-23 15:35:00,22.1,22.13,22.09,22.11,239400.0,12.3979,12.4147,12.3923,12.4035,239400.0
2006-08-23 15:40:00,22.11,22.11,22.08,22.09,360600.0,12.4035,12.4035,12.3867,12.3923,360600.0
2006-08-23 15:45:00,22.1,22.11,22.09,22.11,108800.0,12.3979,12.4035,12.3923,12.4035,108800.0
2006-08-23 15:50:00,22.11,22.14,22.11,22.14,183000.0,12.4035,12.4203,12.4035,12.4203,183000.0
2006-08-23 15:55:00,22.14,22.15,22.14,22.15,225400.0,12.4203,12.4259,12.4203,12.4259,225400.0
2006-08-24 09:30:00,22.15,22.15,22.09,22.11,329800.0,12.4259,12.4259,12.3923,12.4035,329800.0
2006-08-24 09:35:00,22.12,22.15,22.1,22.12,94200.0,12.4091,12.4259,12.3979,12.4091,94200.0
2006-08-24 09:40:00,22.12,22.14,22.1,22.11,132600.0,12.4091,12.4203,12.3979,12.4035,132600.0
2006-08-24 09:45:00,22.11,22.14,22.11,22.14,46200.0,12.4035,12.4203,12.4035,12.4203,46200.0
2006-08-24 09:50:00,22.14,22.18,22.13,22.16,172200.0,12.4203,12.4428,12.4147,12.4315,172200.0
2006-08-24 09:55:00,22.16,22.17,22.15,22.16,180400.0,12.4315,12.4371,12.4259,12.4315,180400.0
2006-08-24 10:00:00,22.16,22.2,22.15,22.2,152800.0,12.4315,12.454,12.4259,12.454,152800.0
2006-08-24 10:05:00,22.2,22.22,22.2,22.22,132600.0,12.454,12.4652,12.454,12.4652,132600.0
2006-08-24 10:10:00,22.22,22.24,22.21,22.23,118400.0,12.4652,12.4764,12.4596,12.4708,118400.0
2006-08-24 10:15:00,22.23,22.24,22.22,22.23,138000.0,12.4708,12.4764,12.4652,12.4708,138000.0
2006-08-24 10:20:00,22.23,22.23,22.21,22.21,111600.0,12.4708,12.4708,12.4596,12.4596,111600.0
2006-08-24 10:25:00,22.21,22.24,22.21,22.23,138800.0,12.4596,12.4764,12.4596,12.4708,138800.0
2006-08-24 10:30:00,22.23,22.24,22.22,22.24,188600.0,12.4708,12.4764,12.4652,12.4764,188600.0
2006-08-24 10:35:00,22.24,22.25,22.23,22.24,106400.0,12.4764,12.482,12.4708,12.4764,106400.0
2006-08-24 10:40:00,22.24,22.25,22.23,22.25,130600.0,12.4764,12.482,12.4708,12.482,130600.0
2006-08-24 10:45:00,22.24,22.25,22.23,22.23,88400.0,12.4764,12.482,12.4708,12.4708,88400.0
2006-08-24 10:50:00,22.24,22.24,22.22,22.24,67400.0,12.4764,12.4764,12.4652,12.4764,67400.0
2006-08-24 10:55:00,22.23,22.25,22.23,22.25,105400.0,12.4708,12.482,12.4708,12.482,105400.0
2006-08-24 11:00:00,22.25,22.28,22.25,22.27,399800.0,12.482,12.4989,12.482,12.4932,399800.0
2006-08-24 11:05:00,22.27,22.28,22.24,22.25,266800.0,12.4932,12.4989,12.4764,12.482,266800.0
2006-08-24 11:10:00,22.25,22.27,22.24,22.25,150600.0,12.482,12.4932,12.4764,12.482,150600.0
2006-08-24 11:15:00,22.24,22.25,22.24,22.25,73400.0,12.4764,12.482,12.4764,12.482,73400.0
2006-08-24 11:20:00,22.25,22.26,22.24,22.25,281200.0,12.482,12.4876,12.4764,12.482,281200.0
2006-08-24 11:25:00,22.25,22.26,22.25,22.25,87600.0,12.482,12.4876,12.482,12.482,87600.0
2006-08-24 11:30:00,22.25,22.25,22.24,22.25,143400.0,12.482,12.482,12.4764,12.482,143400.0
2006-08-24 11:35:00,22.25,22.26,22.25,22.25,130000.0,12.482,12.4876,12.482,12.482,130000.0
2006-08-24 11:40:00,22.25,22.26,22.25,22.26,51600.0,12.482,12.4876,12.482,12.4876,51600.0
2006-08-24 11:45:00,22.25,22.26,22.25,22.25,46800.0,12.482,12.4876,12.482,12.482,46800.0
2006-08-24 11:50:00,22.25,22.27,22.25,22.26,161200.0,12.482,12.4932,12.482,12.4876,161200.0
2006-08-24 11:55:00,22.27,22.27,22.26,22.27,62800.0,12.4932,12.4932,12.4876,12.4932,62800.0
2006-08-24 12:00:00,22.27,22.28,22.26,22.27,199600.0,12.4932,12.4989,12.4876,12.4932,199600.0
2006-08-24 12:05:00,22.27,22.28,22.25,22.25,196000.0,12.4932,12.4989,12.482,12.482,196000.0
2006-08-24 12:10:00,22.26,22.27,22.25,22.26,52400.0,12.4876,12.4932,12.482,12.4876,52400.0
2006-08-24 12:15:00,22.26,22.28,22.25,22.27,54600.0,12.4876,12.4989,12.482,12.4932,54600.0
2006-08-24 12:20:00,22.28,22.28,22.27,22.27,45800.0,12.4989,12.4989,12.4932,12.4932,45800.0
2006-08-24 12:25:00,22.27,22.28,22.26,22.28,68800.0,12.4932,12.4989,12.4876,12.4989,68800.0
2006-08-24 12:30:00,22.28,22.29,22.27,22.28,98000.0,12.4989,12.5045,12.4932,12.4989,98000.0
2006-08-24 12:35:00,22.28,22.3,22.28,22.29,105600.0,12.4989,12.5101,12.4989,12.5045,105600.0
2006-08-24 12:40:00,22.29,22.29,22.28,22.29,101000.0,12.5045,12.5045,12.4989,12.5045,101000.0
2006-08-24 12:45:00,22.28,22.29,22.27,22.27,52000.0,12.4989,12.5045,12.4932,12.4932,52000.0
2006-08-24 12:50:00,22.27,22.28,22.27,22.27,30400.0,12.4932,12.4989,12.4932,12.4932,30400.0
2006-08-24 12:55:00,22.27,22.27,22.26,22.27,52000.0,12.4932,12.4932,12.4876,12.4932,52000.0
2006-08-24 13:00:00,22.26,22.27,22.25,22.26,57400.0,12.4876,12.4932,12.482,12.4876,57400.0
2006-08-24 13:05:00,22.25,22.27,22.25,22.25,22400.0,12.482,12.4932,12.482,12.482,22400.0
2006-08-24 13:10:00,22.26,22.27,22.25,22.27,26400.0,12.4876,12.4932,12.482,12.4932,26400.0
2006-08-24 13:15:00,22.27,22.27,22.27,22.27,26600.0,12.4932,12.4932,12.4932,12.4932,26600.0
2006-08-24 13:20:00,22.27,22.29,22.27,22.28,100000.0,12.4932,12.5045,12.4932,12.4989,100000.0
2006-08-24 13:25:00,22.28,22.29,22.28,22.28,56400.0,12.4989,12.5045,12.4989,12.4989,56400.0
2006-08-24 13:30:00,22.28,22.3,22.28,22.29,34400.0,12.4989,12.5101,12.4989,12.5045,34400.0
2006-08-24 13:35:00,22.3,22.3,22.29,22.3,76400.0,12.5101,12.5101,12.5045,12.5101,76400.0
2006-08-24 13:40:00,22.3,22.3,22.29,22.3,31200.0,12.5101,12.5101,12.5045,12.5101,31200.0
2006-08-24 13:45:00,22.29,22.3,22.27,22.27,77800.0,12.5045,12.5101,12.4932,12.4932,77800.0
2006-08-24 13:50:00,22.27,22.28,22.27,22.27,40000.0,12.4932,12.4989,12.4932,12.4932,40000.0
2006-08-24 13:55:00,22.28,22.28,22.26,22.27,65800.0,12.4989,12.4989,12.4876,12.4932,65800.0
2006-08-24 14:00:00,22.27,22.29,22.27,22.29,77200.0,12.4932,12.5045,12.4932,12.5045,77200.0
2006-08-24 14:05:00,22.28,22.29,22.25,22.27,91800.0,12.4989,12.5045,12.482,12.4932,91800.0
2006-08-24 14:10:00,22.27,22.3,22.26,22.29,97800.0,12.4932,12.5101,12.4876,12.5045,97800.0
2006-08-24 14:15:00,22.29,22.3,22.29,22.29,34200.0,12.5045,12.5101,12.5045,12.5045,34200.0
2006-08-24 14:20:00,22.29,22.3,22.28,22.29,51800.0,12.5045,12.5101,12.4989,12.5045,51800.0
2006-08-24 14:25:00,22.29,22.29,22.29,22.29,41600.0,12.5045,12.5045,12.5045,12.5045,41600.0
2006-08-24 14:30:00,22.29,22.3,22.28,22.28,85200.0,12.5045,12.5101,12.4989,12.4989,85200.0
2006-08-24 14:35:00,22.28,22.28,22.27,22.28,95800.0,12.4989,12.4989,12.4932,12.4989,95800.0
2006-08-24 14:40:00,22.28,22.28,22.25,22.26,148600.0,12.4989,12.4989,12.482,12.4876,148600.0
2006-08-24 14:45:00,22.25,22.26,22.25,22.26,63200.0,12.482,12.4876,12.482,12.4876,63200.0
2006-08-24 14:50:00,22.25,22.27,22.25,22.26,86600.0,12.482,12.4932,12.482,12.4876,86600.0
2006-08-24 14:55:00,22.26,22.28,22.26,22.28,88800.0,12.4876,12.4989,12.4876,12.4989,88800.0
2006-08-24 15:00:00,22.27,22.27,22.25,22.26,112800.0,12.4932,12.4932,12.482,12.4876,112800.0
2006-08-24 15:05:00,22.26,22.27,22.25,22.25,123200.0,12.4876,12.4932,12.482,12.482,123200.0
2006-08-24 15:10:00,22.25,22.25,22.24,22.24,122800.0,12.482,12.482,12.4764,12.4764,122800.0
2006-08-24 15:15:00,22.25,22.25,22.23,22.24,241400.0,12.482,12.482,12.4708,12.4764,241400.0
2006-08-24 15:20:00,22.24,22.24,22.23,22.23,148000.0,12.4764,12.4764,12.4708,12.4708,148000.0
2006-08-24 15:25:00,22.23,22.24,22.22,22.24,207000.0,12.4708,12.4764,12.4652,12.4764,207000.0
2006-08-24 15:30:00,22.23,22.25,22.23,22.25,140400.0,12.4708,12.482,12.4708,12.482,140400.0
2006-08-24 15:35:00,22.25,22.27,22.24,22.27,204800.0,12.482,12.4932,12.4764,12.4932,204800.0
2006-08-24 15:40:00,22.27,22.27,22.25,22.25,99000.0,12.4932,12.4932,12.482,12.482,99000.0
2006-08-24 15:45:00,22.25,22.25,22.23,22.24,156600.0,12.482,12.482,12.4708,12.4764,156600.0
2006-08-24 15:50:00,22.23,22.25,22.23,22.25,157800.0,12.4708,12.482,12.4708,12.482,157800.0
2006-08-24 15:55:00,22.24,22.26,22.23,22.25,198400.0,12.4764,12.4876,12.4708,12.482,198400.0
2006-08-25 09:30:00,22.23,22.25,22.18,22.19,210000.0,12.4708,12.482,12.4428,12.4484,210000.0
2006-08-25 09:35:00,22.19,22.23,22.19,22.22,82400.0,12.4484,12.4708,12.4484,12.4652,82400.0
2006-08-25 09:40:00,22.21,22.23,22.2,22.22,67200.0,12.4596,12.4708,12.454,12.4652,67200.0
2006-08-25 09:45:00,22.23,22.24,22.21,22.21,45400.0,12.4708,12.4764,12.4596,12.4596,45400.0
2006-08-25 09:50:00,22.21,22.22,22.18,22.22,133800.0,12.4596,12.4652,12.4428,12.4652,133800.0
2006-08-25 09:55:00,22.22,22.23,22.21,22.22,66600.0,12.4652,12.4708,12.4596,12.4652,66600.0
2006-08-25 10:00:00,22.22,22.25,22.22,22.23,93400.0,12.4652,12.482,12.4652,12.4708,93400.0
2006-08-25 10:05:00,22.23,22.25,22.22,22.23,111400.0,12.4708,12.482,12.4652,12.4708,111400.0
2006-08-25 10:10:00,22.23,22.25,22.22,22.24,68600.0,12.4708,12.482,12.4652,12.4764,68600.0
2006-08-25 10:15:00,22.24,22.27,22.24,22.25,108000.0,12.4764,12.4932,12.4764,12.482,108000.0
2006-08-25 10:20:00,22.25,22.28,22.25,22.26,89200.0,12.482,12.4989,12.482,12.4876,89200.0
2006-08-25 10:25:00,22.27,22.27,22.26,22.27,83800.0,12.4932,12.4932,12.4876,12.4932,83800.0
2006-08-25 10:30:00,22.27,22.27,22.24,22.25,87400.0,12.4932,12.4932,12.4764,12.482,87400.0
2006-08-25 10:35:00,22.24,22.25,22.22,22.24,112200.0,12.4764,12.482,12.4652,12.4764,112200.0
2006-08-25 10:40:00,22.24,22.24,22.2,22.2,136400.0,12.4764,12.4764,12.454,12.454,136400.0
2006-08-25 10:45:00,22.2,22.21,22.18,22.18,148000.0,12.454,12.4596,12.4428,12.4428,148000.0
2006-08-25 10:50:00,22.18,22.21,22.18,22.21,28200.0,12.4428,12.4596,12.4428,12.4596,28200.0
2006-08-25 10:55:00,22.21,22.23,22.21,22.22,50000.0,12.4596,12.4708,12.4596,12.4652,50000.0
2006-08-25 11:00:00,22.23,22.23,22.21,22.22,54200.0,12.4708,12.4708,12.4596,12.4652,54200.0
2006-08-25 11:05:00,22.22,22.22,22.21,22.22,34400.0,12.4652,12.4652,12.4596,12.4652,34400.0
2006-08-25 11:10:00,22.22,22.23,22.21,22.22,35400.0,12.4652,12.4708,12.4596,12.4652,35400.0
2006-08-25 11:15:00,22.22,22.23,22.22,22.22,32000.0,12.4652,12.4708,12.4652,12.4652,32000.0
2006-08-25 11:20:00,22.22,22.25,22.22,22.25,56600.0,12.4652,12.482,12.4652,12.482,56600.0
2006-08-25 11:25:00,22.25,22.25,22.24,22.25,97200.0,12.482,12.482,12.4764,12.482,97200.0
2006-08-25 11:30:00,22.25,22.25,22.24,22.25,75800.0,12.482,12.482,12.4764,12.482,75800.0
2006-08-25 11:35:00,22.25,22.26,22.24,22.25,61800.0,12.482,12.4876,12.4764,12.482,61800.0
2006-08-25 11:40:00,22.26,22.27,22.25,22.26,42800.0,12.4876,12.4932,12.482,12.4876,42800.0
2006-08-25 11:45:00,22.27,22.27,22.26,22.27,158800.0,12.4932,12.4932,12.4876,12.4932,158800.0
2006-08-25 11:50:00,22.27,22.3,22.27,22.28,88800.0,12.4932,12.5101,12.4932,12.4989,88800.0
2006-08-25 11:55:00,22.28,22.3,22.28,22.3,62200.0,12.4989,12.5101,12.4989,12.5101,62200.0
2006-08-25 12:00:00,22.3,22.3,22.29,22.29,40400.0,12.5101,12.5101,12.5045,12.5045,40400.0
2006-08-25 12:05:00,22.29,22.31,22.29,22.3,96400.0,12.5045,12.5157,12.5045,12.5101,96400.0
2006-08-25 12:10:00,22.3,22.3,22.27,22.28,64000.0,12.5101,12.5101,12.4932,12.4989,64000.0
2006-08-25 12:15:00,22.27,22.28,22.26,22.28,50400.0,12.4932,12.4989,12.4876,12.4989,50400.0
2006-08-25 12:20:00,22.28,22.28,22.28,22.28,8600.0,12.4989,12.4989,12.4989,12.4989,8600.0
2006-08-25 12:25:00,22.28,22.28,22.28,22.28,44200.0,12.4989,12.4989,12.4989,12.4989,44200.0
2006-08-25 12:30:00,22.27,22.29,22.27,22.28,51800.0,12.4932,12.5045,12.4932,12.4989,51800.0
2006-08-25 12:35:00,22.28,22.28,22.28,22.28,25800.0,12.4989,12.4989,12.4989,12.4989,25800.0
2006-08-25 12:40:00,22.28,22.28,22.28,22.28,16400.0,12.4989,12.4989,12.4989,12.4989,16400.0
2006-08-25 12:45:00,22.28,22.29,22.26,22.26,36400.0,12.4989,12.5045,12.4876,12.4876,36400.0
2006-08-25 12:50:00,22.27,22.28,22.25,22.27,25000.0,12.4932,12.4989,12.482,12.4932,25000.0
2006-08-25 12:55:00,22.27,22.29,22.27,22.28,26600.0,12.4932,12.5045,12.4932,12.4989,26600.0
2006-08-25 13:00:00,22.28,22.29,22.28,22.29,53200.0,12.4989,12.5045,12.4989,12.5045,53200.0
2006-08-25 13:05:00,22.29,22.29,22.28,22.28,24400.0,12.5045,12.5045,12.4989,12.4989,24400.0
2006-08-25 13:10:00,22.28,22.3,22.28,22.29,38200.0,12.4989,12.5101,12.4989,12.5045,38200.0
2006-08-25 13:15:00,22.29,22.29,22.29,22.29,21400.0,12.5045,12.5045,12.5045,12.5045,21400.0
2006-08-25 13:20:00,22.29,22.3,22.29,22.3,31200.0,12.5045,12.5101,12.5045,12.5101,31200.0
2006-08-25 13:25:00,22.29,22.3,22.29,22.3,38600.0,12.5045,12.5101,12.5045,12.5101,38600.0
2006-08-25 13:30:00,22.3,22.3,22.3,22.3,23800.0,12.5101,12.5101,12.5101,12.5101,23800.0
2006-08-25 13:35:00,22.3,22.31,22.3,22.31,58600.0,12.5101,12.5157,12.5101,12.5157,58600.0
2006-08-25 13:40:00,22.31,22.31,22.3,22.31,32000.0,12.5157,12.5157,12.5101,12.5157,32000.0
2006-08-25 13:45:00,22.3,22.31,22.29,22.3,42200.0,12.5101,12.5157,12.5045,12.5101,42200.0
2006-08-25 13:50:00,22.3,22.3,22.3,22.3,27400.0,12.5101,12.5101,12.5101,12.5101,27400.0
2006-08-25 13:55:00,22.3,22.3,22.28,22.28,32800.0,12.5101,12.5101,12.4989,12.4989,32800.0
2006-08-25 14:00:00,22.29,22.29,22.28,22.28,75800.0,12.5045,12.5045,12.4989,12.4989,75800.0
2006-08-25 14:05:00,22.28,22.29,22.28,22.28,30800.0,12.4989,12.5045,12.4989,12.4989,30800.0
2006-08-25 14:10:00,22.28,22.29,22.28,22.28,39000.0,12.4989,12.5045,12.4989,12.4989,39000.0
2006-08-25 14:15:00,22.28,22.28,22.27,22.28,61600.0,12.4989,12.4989,12.4932,12.4989,61600.0
2006-08-25 14:20:00,22.28,22.28,22.28,22.28,37200.0,12.4989,12.4989,12.4989,12.4989,37200.0
2006-08-25 14:25:00,22.27,22.28,22.27,22.28,34600.0,12.4932,12.4989,12.4932,12.4989,34600.0
2006-08-25 14:30:00,22.28,22.28,22.27,22.28,35200.0,12.4989,12.4989,12.4932,12.4989,35200.0
2006-08-25 14:35:00,22.28,22.28,22.27,22.27,58400.0,12.4989,12.4989,12.4932,12.4932,58400.0
2006-08-25 14:40:00,22.27,22.27,22.25,22.25,87800.0,12.4932,12.4932,12.482,12.482,87800.0
2006-08-25 14:45:00,22.25,22.28,22.25,22.28,49800.0,12.482,12.4989,12.482,12.4989,49800.0
2006-08-25 14:50:00,22.27,22.28,22.25,22.27,39400.0,12.4932,12.4989,12.482,12.4932,39400.0
2006-08-25 14:55:00,22.27,22.27,22.25,22.26,54200.0,12.4932,12.4932,12.482,12.4876,54200.0
2006-08-25 15:00:00,22.27,22.28,22.27,22.27,30800.0,12.4932,12.4989,12.4932,12.4932,30800.0
2006-08-25 15:05:00,22.27,22.28,22.25,22.25,44200.0,12.4932,12.4989,12.482,12.482,44200.0
2006-08-25 15:10:00,22.25,22.27,22.25,22.27,30600.0,12.482,12.4932,12.482,12.4932,30600.0
2006-08-25 15:15:00,22.26,22.27,22.25,22.25,52600.0,12.4876,12.4932,12.482,12.482,52600.0
2006-08-25 15:20:00,22.26,22.28,22.25,22.27,57800.0,12.4876,12.4989,12.482,12.4932,57800.0
2006-08-25 15:25:00,22.27,22.27,22.25,22.26,53400.0,12.4932,12.4932,12.482,12.4876,53400.0
2006-08-25 15:30:00,22.26,22.28,22.26,22.27,67200.0,12.4876,12.4989,12.4876,12.4932,67200.0
2006-08-25 15:35:00,22.27,22.28,22.25,22.25,69400.0,12.4932,12.4989,12.482,12.482,69400.0
2006-08-25 15:40:00,22.25,22.27,22.24,22.26,70400.0,12.482,12.4932,12.4764,12.4876,70400.0
2006-08-25 15:45:00,22.27,22.27,22.25,22.25,97800.0,12.4932,12.4932,12.482,12.482,97800.0
2006-08-25 15:50:00,22.25,22.26,22.25,22.25,101600.0,12.482,12.4876,12.482,12.482,101600.0
2006-08-25 15:55:00,22.25,22.27,22.25,22.25,159800.0,12.482,12.4932,12.482,12.482,159800.0
2006-08-28 09:30:00,22.26,22.31,22.26,22.28,234200.0,12.4876,12.5157,12.4876,12.4989,234200.0
2006-08-28 09:35:00,22.27,22.28,22.24,22.25,62600.0,12.4932,12.4989,12.4764,12.482,62600.0
2006-08-28 09:40:00,22.24,22.25,22.24,22.25,45600.0,12.4764,12.482,12.4764,12.482,45600.0
2006-08-28 09:45:00,22.24,22.25,22.23,22.25,74800.0,12.4764,12.482,12.4708,12.482,74800.0
2006-08-28 09:50:00,22.25,22.29,22.24,22.27,178200.0,12.482,12.5045,12.4764,12.4932,178200.0
2006-08-28 09:55:00,22.28,22.28,22.25,22.27,41200.0,12.4989,12.4989,12.482,12.4932,41200.0
2006-08-28 10:00:00,22.27,22.28,22.24,22.25,62800.0,12.4932,12.4989,12.4764,12.482,62800.0
2006-08-28 10:05:00,22.25,22.25,22.23,22.23,55200.0,12.482,12.482,12.4708,12.4708,55200.0
2006-08-28 10:10:00,22.23,22.24,22.2,22.2,125000.0,12.4708,12.4764,12.454,12.454,125000.0
2006-08-28 10:15:00,22.21,22.21,22.18,22.18,72600.0,12.4596,12.4596,12.4428,12.4428,72600.0
2006-08-28 10:20:00,22.18,22.21,22.18,22.2,251200.0,12.4428,12.4596,12.4428,12.454,251200.0
2006-08-28 10:25:00,22.18,22.23,22.18,22.22,83800.0,12.4428,12.4708,12.4428,12.4652,83800.0
2006-08-28 10:30:00,22.22,22.26,22.22,22.26,88600.0,12.4652,12.4876,12.4652,12.4876,88600.0
2006-08-28 10:35:00,22.25,22.32,22.25,22.32,88000.0,12.482,12.5213,12.482,12.5213,88000.0
2006-08-28 10:40:00,22.31,22.34,22.3,22.33,78400.0,12.5157,12.5325,12.5101,12.5269,78400.0
2006-08-28 10:45:00,22.33,22.33,22.3,22.32,121000.0,12.5269,12.5269,12.5101,12.5213,121000.0
2006-08-28 10:50:00,22.32,22.32,22.31,22.31,69800.0,12.5213,12.5213,12.5157,12.5157,69800.0
2006-08-28 10:55:00,22.31,22.34,22.31,22.33,91400.0,12.5157,12.5325,12.5157,12.5269,91400.0
2006-08-28 11:00:00,22.33,22.34,22.31,22.32,108800.0,12.5269,12.5325,12.5157,12.5213,108800.0
2006-08-28 11:05:00,22.32,22.33,22.31,22.32,27400.0,12.5213,12.5269,12.5157,12.5213,27400.0
2006-08-28 11:10:00,22.32,22.34,22.32,22.33,47600.0,12.5213,12.5325,12.5213,12.5269,47600.0
2006-08-28 11:15:00,22.32,22.34,22.32,22.34,35400.0,12.5213,12.5325,12.5213,12.5325,35400.0
2006-08-28 11:20:00,22.34,22.35,22.34,22.34,67800.0,12.5325,12.5381,12.5325,12.5325,67800.0
2006-08-28 11:25:00,22.34,22.36,22.31,22.35,86400.0,12.5325,12.5437,12.5157,12.5381,86400.0
2006-08-28 11:30:00,22.35,22.36,22.34,22.35,56800.0,12.5381,12.5437,12.5325,12.5381,56800.0
2006-08-28 11:35:00,22.35,22.36,22.35,22.36,71600.0,12.5381,12.5437,12.5381,12.5437,71600.0
2006-08-28 11:40:00,22.36,22.37,22.34,22.35,126600.0,12.5437,12.5493,12.5325,12.5381,126600.0
2006-08-28 11:45:00,22.35,22.36,22.34,22.36,100000.0,12.5381,12.5437,12.5325,12.5437,100000.0
2006-08-28 11:50:00,22.35,22.38,22.34,22.38,193000.0,12.5381,12.555,12.5325,12.555,193000.0
2006-08-28 11:55:00,22.38,22.39,22.36,22.37,118000.0,12.555,12.5606,12.5437,12.5493,118000.0
2006-08-28 12:00:00,22.37,22.39,22.36,22.39,90800.0,12.5493,12.5606,12.5437,12.5606,90800.0
2006-08-28 12:05:00,22.39,22.4,22.38,22.38,74000.0,12.5606,12.5662,12.555,12.555,74000.0
2006-08-28 12:10:00,22.39,22.39,22.36,22.37,77200.0,12.5606,12.5606,12.5437,12.5493,77200.0
2006-08-28 12:15:00,22.37,22.4,22.36,22.39,410000.0,12.5493,12.5662,12.5437,12.5606,410000.0
2006-08-28 12:20:00,22.39,22.4,22.38,22.39,119000.0,12.5606,12.5662,12.555,12.5606,119000.0
2006-08-28 12:25:00,22.4,22.4,22.37,22.37,55200.0,12.5662,12.5662,12.5493,12.5493,55200.0
2006-08-28 12:30:00,22.36,22.39,22.36,22.38,33400.0,12.5437,12.5606,12.5437,12.555,33400.0
2006-08-28 12:35:00,22.38,22.4,22.37,22.39,36400.0,12.555,12.5662,12.5493,12.5606,36400.0
2006-08-28 12:40:00,22.39,22.39,22.37,22.38,34400.0,12.5606,12.5606,12.5493,12.555,34400.0
2006-08-28 12:45:00,22.38,22.42,22.38,22.41,53400.0,12.555,12.5774,12.555,12.5718,53400.0
2006-08-28 12:50:00,22.41,22.42,22.4,22.41,77200.0,12.5718,12.5774,12.5662,12.5718,77200.0
2006-08-28 12:55:00,22.41,22.41,22.39,22.39,100600.0,12.5718,12.5718,12.5606,12.5606,100600.0
2006-08-28 13:00:00,22.39,22.4,22.38,22.4,33200.0,12.5606,12.5662,12.555,12.5662,33200.0
2006-08-28 13:05:00,22.4,22.42,22.4,22.42,122600.0,12.5662,12.5774,12.5662,12.5774,122600.0
2006-08-28 13:10:00,22.42,22.45,22.42,22.44,163600.0,12.5774,12.5942,12.5774,12.5886,163600.0
2006-08-28 13:15:00,22.44,22.45,22.43,22.44,77000.0,12.5886,12.5942,12.583,12.5886,77000.0
2006-08-28 13:20:00,22.44,22.44,22.43,22.43,48800.0,12.5886,12.5886,12.583,12.583,48800.0
2006-08-28 13:25:00,22.43,22.44,22.43,22.43,33600.0,12.583,12.5886,12.583,12.583,33600.0
2006-08-28 13:30:00,22.43,22.45,22.43,22.45,48200.0,12.583,12.5942,12.583,12.5942,48200.0
2006-08-28 13:35:00,22.45,22.46,22.45,22.46,70600.0,12.5942,12.5998,12.5942,12.5998,70600.0
2006-08-28 13:40:00,22.45,22.46,22.45,22.45,60800.0,12.5942,12.5998,12.5942,12.5942,60800.0
2006-08-28 13:45:00,22.45,22.47,22.45,22.46,105600.0,12.5942,12.6054,12.5942,12.5998,105600.0
2006-08-28 13:50:00,22.46,22.47,22.45,22.47,66400.0,12.5998,12.6054,12.5942,12.6054,66400.0
2006-08-28 13:55:00,22.47,22.48,22.46,22.48,138600.0,12.6054,12.6111,12.5998,12.6111,138600.0
2006-08-28 14:00:00,22.48,22.49,22.47,22.48,162000.0,12.6111,12.6167,12.6054,12.6111,162000.0
2006-08-28 14:05:00,22.47,22.48,22.46,22.47,87000.0,12.6054,12.6111,12.5998,12.6054,87000.0
2006-08-28 14:10:00,22.47,22.47,22.46,22.47,73800.0,12.6054,12.6054,12.5998,12.6054,73800.0
2006-08-28 14:15:00,22.47,22.48,22.45,22.46,204400.0,12.6054,12.6111,12.5942,12.5998,204400.0
2006-08-28 14:20:00,22.46,22.46,22.45,22.45,49200.0,12.5998,12.5998,12.5942,12.5942,49200.0
2006-08-28 14:25:00,22.46,22.46,22.43,22.44,132600.0,12.5998,12.5998,12.583,12.5886,132600.0
2006-08-28 14:30:00,22.43,22.45,22.42,22.43,56200.0,12.583,12.5942,12.5774,12.583,56200.0
2006-08-28 14:35:00,22.43,22.43,22.42,22.42,46400.0,12.583,12.583,12.5774,12.5774,46400.0
2006-08-28 14:40:00,22.42,22.43,22.41,22.41,35800.0,12.5774,12.583,12.5718,12.5718,35800.0
2006-08-28 14:45:00,22.41,22.41,22.4,22.4,56200.0,12.5718,12.5718,12.5662,12.5662,56200.0
2006-08-28 14:50:00,22.4,22.42,22.4,22.41,68000.0,12.5662,12.5774,12.5662,12.5718,68000.0
2006-08-28 14:55:00,22.41,22.43,22.41,22.43,74200.0,12.5718,12.583,12.5718,12.583,74200.0
2006-08-28 15:00:00,22.43,22.43,22.42,22.43,56200.0,12.583,12.583,12.5774,12.583,56200.0
2006-08-28 15:05:00,22.43,22.43,22.41,22.42,139400.0,12.583,12.583,12.5718,12.5774,139400.0
2006-08-28 15:10:00,22.42,22.42,22.4,22.41,118800.0,12.5774,12.5774,12.5662,12.5718,118800.0
2006-08-28 15:15:00,22.41,22.41,22.38,22.38,115400.0,12.5718,12.5718,12.555,12.555,115400.0
2006-08-28 15:20:00,22.39,22.4,22.38,22.38,91800.0,12.5606,12.5662,12.555,12.555,91800.0
2006-08-28 15:25:00,22.38,22.4,22.37,22.39,79000.0,12.555,12.5662,12.5493,12.5606,79000.0
2006-08-28 15:30:00,22.39,22.4,22.38,22.39,102600.0,12.5606,12.5662,12.555,12.5606,102600.0
2006-08-28 15:35:00,22.39,22.4,22.36,22.36,102600.0,12.5606,12.5662,12.5437,12.5437,102600.0
2006-08-28 15:40:00,22.37,22.37,22.35,22.35,129400.0,12.5493,12.5493,12.5381,12.5381,129400.0
2006-08-28 15:45:00,22.35,22.36,22.33,22.35,130400.0,12.5381,12.5437,12.5269,12.5381,130400.0
2006-08-28 15:50:00,22.35,22.38,22.35,22.36,206400.0,12.5381,12.555,12.5381,12.5437,206400.0
2006-08-28 15:55:00,22.37,22.38,22.36,22.36,141600.0,12.5493,12.555,12.5437,12.5437,141600.0
2006-08-29 09:30:00,22.34,22.38,22.33,22.36,331800.0,12.5325,12.555,12.5269,12.5437,331800.0
2006-08-29 09:35:00,22.36,22.4,22.35,22.38,142800.0,12.5437,12.5662,12.5381,12.555,142800.0
2006-08-29 09:40:00,22.38,22.4,22.38,22.4,105200.0,12.555,12.5662,12.555,12.5662,105200.0
2006-08-29 09:45:00,22.4,22.4,22.37,22.39,106800.0,12.5662,12.5662,12.5493,12.5606,106800.0
2006-08-29 09:50:00,22.38,22.39,22.36,22.37,223800.0,12.555,12.5606,12.5437,12.5493,223800.0
2006-08-29 09:55:00,22.37,22.39,22.36,22.38,264600.0,12.5493,12.5606,12.5437,12.555,264600.0
2006-08-29 10:00:00,22.39,22.42,22.37,22.38,377600.0,12.5606,12.5774,12.5493,12.555,377600.0
2006-08-29 10:05:00,22.38,22.4,22.37,22.38,228200.0,12.555,12.5662,12.5493,12.555,228200.0
2006-08-29 10:10:00,22.38,22.4,22.36,22.38,232400.0,12.555,12.5662,12.5437,12.555,232400.0
2006-08-29 10:15:00,22.37,22.38,22.37,22.38,123200.0,12.5493,12.555,12.5493,12.555,123200.0
2006-08-29 10:20:00,22.38,22.39,22.37,22.37,77400.0,12.555,12.5606,12.5493,12.5493,77400.0
2006-08-29 10:25:00,22.37,22.39,22.37,22.38,140000.0,12.5493,12.5606,12.5493,12.555,140000.0
2006-08-29 10:30:00,22.38,22.4,22.35,22.38,417000.0,12.555,12.5662,12.5381,12.555,417000.0
2006-08-29 10:35:00,22.38,22.4,22.38,22.38,52800.0,12.555,12.5662,12.555,12.555,52800.0
2006-08-29 10:40:00,22.38,22.39,22.38,22.38,75200.0,12.555,12.5606,12.555,12.555,75200.0
2006-08-29 10:45:00,22.38,22.38,22.38,22.38,68600.0,12.555,12.555,12.555,12.555,68600.0
2006-08-29 10:50:00,22.38,22.39,22.38,22.39,83800.0,12.555,12.5606,12.555,12.5606,83800.0
2006-08-29 10:55:00,22.39,22.4,22.38,22.39,78000.0,12.5606,12.5662,12.555,12.5606,78000.0
2006-08-29 11:00:00,22.4,22.42,22.39,22.41,73200.0,12.5662,12.5774,12.5606,12.5718,73200.0
2006-08-29 11:05:00,22.41,22.46,22.41,22.45,143400.0,12.5718,12.5998,12.5718,12.5942,143400.0
2006-08-29 11:10:00,22.45,22.48,22.45,22.48,343800.0,12.5942,12.6111,12.5942,12.6111,343800.0
2006-08-29 11:15:00,22.48,22.49,22.47,22.47,276200.0,12.6111,12.6167,12.6054,12.6054,276200.0
2006-08-29 11:20:00,22.47,22.47,22.45,22.46,200000.0,12.6054,12.6054,12.5942,12.5998,200000.0
2006-08-29 11:25:00,22.45,22.46,22.43,22.43,82000.0,12.5942,12.5998,12.583,12.583,82000.0
2006-08-29 11:30:00,22.43,22.43,22.42,22.42,92800.0,12.583,12.583,12.5774,12.5774,92800.0
2006-08-29 11:35:00,22.43,22.43,22.42,22.43,66200.0,12.583,12.583,12.5774,12.583,66200.0
2006-08-29 11:40:00,22.43,22.44,22.43,22.44,233600.0,12.583,12.5886,12.583,12.5886,233600.0
2006-08-29 11:45:00,22.44,22.45,22.43,22.43,69200.0,12.5886,12.5942,12.583,12.583,69200.0
2006-08-29 11:50:00,22.43,22.44,22.43,22.43,54200.0,12.583,12.5886,12.583,12.583,54200.0
2006-08-29 11:55:00,22.43,22.43,22.42,22.42,30200.0,12.583,12.583,12.5774,12.5774,30200.0
2006-08-29 12:00:00,22.43,22.44,22.42,22.43,65000.0,12.583,12.5886,12.5774,12.583,65000.0
2006-08-29 12:05:00,22.43,22.44,22.42,22.43,54400.0,12.583,12.5886,12.5774,12.583,54400.0
2006-08-29 12:10:00,22.42,22.43,22.42,22.43,70000.0,12.5774,12.583,12.5774,12.583,70000.0
2006-08-29 12:15:00,22.43,22.43,22.42,22.42,101600.0,12.583,12.583,12.5774,12.5774,101600.0
2006-08-29 12:20:00,22.42,22.43,22.42,22.42,57600.0,12.5774,12.583,12.5774,12.5774,57600.0
2006-08-29 12:25:00,22.42,22.43,22.42,22.42,73800.0,12.5774,12.583,12.5774,12.5774,73800.0
2006-08-29 12:30:00,22.42,22.43,22.42,22.43,62400.0,12.5774,12.583,12.5774,12.583,62400.0
2006-08-29 12:35:00,22.43,22.43,22.42,22.43,19000.0,12.583,12.583,12.5774,12.583,19000.0
2006-08-29 12:40:00,22.42,22.43,22.42,22.43,20400.0,12.5774,12.583,12.5774,12.583,20400.0
2006-08-29 12:45:00,22.43,22.43,22.39,22.4,82400.0,12.583,12.583,12.5606,12.5662,82400.0
2006-08-29 12:50:00,22.4,22.41,22.39,22.39,100800.0,12.5662,12.5718,12.5606,12.5606,100800.0
2006-08-29 12:55:00,22.39,22.4,22.38,22.4,51000.0,12.5606,12.5662,12.555,12.5662,51000.0
2006-08-29 13:00:00,22.4,22.43,22.4,22.43,178800.0,12.5662,12.583,12.5662,12.583,178800.0
2006-08-29 13:05:00,22.43,22.44,22.43,22.43,93400.0,12.583,12.5886,12.583,12.583,93400.0
2006-08-29 13:10:00,22.43,22.45,22.43,22.43,72400.0,12.583,12.5942,12.583,12.583,72400.0
2006-08-29 13:15:00,22.43,22.44,22.43,22.43,82000.0,12.583,12.5886,12.583,12.583,82000.0
2006-08-29 13:20:00,22.43,22.45,22.43,22.45,95800.0,12.583,12.5942,12.583,12.5942,95800.0
2006-08-29 13:25:00,22.45,22.45,22.45,22.45,42200.0,12.5942,12.5942,12.5942,12.5942,42200.0
2006-08-29 13:30:00,22.45,22.45,22.45,22.45,70000.0,12.5942,12.5942,12.5942,12.5942,70000.0
2006-08-29 13:35:00,22.45,22.45,22.45,22.45,43400.0,12.5942,12.5942,12.5942,12.5942,43400.0
2006-08-29 13:40:00,22.45,22.47,22.45,22.47,290400.0,12.5942,12.6054,12.5942,12.6054,290400.0
2006-08-29 13:45:00,22.46,22.49,22.46,22.49,90800.0,12.5998,12.6167,12.5998,12.6167,90800.0
2006-08-29 13:50:00,22.48,22.49,22.46,22.46,69000.0,12.6111,12.6167,12.5998,12.5998,69000.0
2006-08-29 13:55:00,22.46,22.46,22.45,22.46,104200.0,12.5998,12.5998,12.5942,12.5998,104200.0
2006-08-29 14:00:00,22.46,22.46,22.43,22.45,227400.0,12.5998,12.5998,12.583,12.5942,227400.0
2006-08-29 14:05:00,22.45,22.49,22.45,22.47,124600.0,12.5942,12.6167,12.5942,12.6054,124600.0
2006-08-29 14:10:00,22.48,22.48,22.45,22.48,65400.0,12.6111,12.6111,12.5942,12.6111,65400.0
2006-08-29 14:15:00,22.47,22.49,22.47,22.49,89200.0,12.6054,12.6167,12.6054,12.6167,89200.0
2006-08-29 14:20:00,22.49,22.49,22.48,22.48,64800.0,12.6167,12.6167,12.6111,12.6111,64800.0
2006-08-29 14:25:00,22.49,22.5,22.48,22.5,79600.0,12.6167,12.6223,12.6111,12.6223,79600.0
2006-08-29 14:30:00,22.49,22.5,22.49,22.49,108600.0,12.6167,12.6223,12.6167,12.6167,108600.0
2006-08-29 14:35:00,22.49,22.5,22.49,22.5,115200.0,12.6167,12.6223,12.6167,12.6223,115200.0
2006-08-29 14:40:00,22.5,22.5,22.49,22.5,872800.0,12.6223,12.6223,12.6167,12.6223,872800.0
2006-08-29 14:45:00,22.5,22.5,22.5,22.5,67400.0,12.6223,12.6223,12.6223,12.6223,67400.0
2006-08-29 14:50:00,22.5,22.51,22.49,22.49,205000.0,12.6223,12.6279,12.6167,12.6167,205000.0
2006-08-29 14:55:00,22.49,22.51,22.49,22.5,104400.0,12.6167,12.6279,12.6167,12.6223,104400.0
2006-08-29 15:00:00,22.5,22.51,22.49,22.5,109000.0,12.6223,12.6279,12.6167,12.6223,109000.0
2006-08-29 15:05:00,22.5,22.53,22.5,22.53,202800.0,12.6223,12.6391,12.6223,12.6391,202800.0
2006-08-29 15:10:00,22.52,22.53,22.51,22.52,102600.0,12.6335,12.6391,12.6279,12.6335,102600.0
2006-08-29 15:15:00,22.52,22.53,22.52,22.53,166000.0,12.6335,12.6391,12.6335,12.6391,166000.0
2006-08-29 15:20:00,22.52,22.54,22.52,22.53,203600.0,12.6335,12.6447,12.6335,12.6391,203600.0
2006-08-29 15:25:00,22.53,22.53,22.43,22.53,300000.0,12.6391,12.6391,12.583,12.6391,300000.0
2006-08-29 15:30:00,22.52,22.53,22.52,22.53,220200.0,12.6335,12.6391,12.6335,12.6391,220200.0
2006-08-29 15:35:00,22.53,22.54,22.52,22.53,251200.0,12.6391,12.6447,12.6335,12.6391,251200.0
2006-08-29 15:40:00,22.54,22.56,22.53,22.56,712400.0,12.6447,12.6559,12.6391,12.6559,712400.0
2006-08-29 15:45:00,22.56,22.57,22.55,22.56,463000.0,12.6559,12.6615,12.6503,12.6559,463000.0
2006-08-29 15:50:00,22.56,22.57,22.55,22.57,601400.0,12.6559,12.6615,12.6503,12.6615,601400.0
2006-08-29 15:55:00,22.57,22.58,22.55,22.57,720600.0,12.6615,12.6672,12.6503,12.6615,720600.0
2006-08-30 09:30:00,22.61,22.63,22.58,22.63,356200.0,12.684,12.6952,12.6672,12.6952,356200.0
2006-08-30 09:35:00,22.62,22.63,22.6,22.61,355800.0,12.6896,12.6952,12.6784,12.684,355800.0
2006-08-30 09:40:00,22.63,22.63,22.61,22.61,185800.0,12.6952,12.6952,12.684,12.684,185800.0
2006-08-30 09:45:00,22.61,22.65,22.61,22.64,141200.0,12.684,12.7064,12.684,12.7008,141200.0
2006-08-30 09:50:00,22.64,22.7,22.63,22.65,317400.0,12.7008,12.7345,12.6952,12.7064,317400.0
2006-08-30 09:55:00,22.65,22.67,22.65,22.66,173800.0,12.7064,12.7176,12.7064,12.712,173800.0
2006-08-30 10:00:00,22.66,22.66,22.6,22.6,175800.0,12.712,12.712,12.6784,12.6784,175800.0
2006-08-30 10:05:00,22.61,22.63,22.6,22.63,112000.0,12.684,12.6952,12.6784,12.6952,112000.0
2006-08-30 10:10:00,22.62,22.62,22.58,22.58,111600.0,12.6896,12.6896,12.6672,12.6672,111600.0
2006-08-30 10:15:00,22.58,22.6,22.58,22.6,53200.0,12.6672,12.6784,12.6672,12.6784,53200.0
2006-08-30 10:20:00,22.6,22.61,22.59,22.59,52200.0,12.6784,12.684,12.6728,12.6728,52200.0
2006-08-30 10:25:00,22.59,22.6,22.57,22.59,178000.0,12.6728,12.6784,12.6615,12.6728,178000.0
2006-08-30 10:30:00,22.58,22.6,22.57,22.57,85000.0,12.6672,12.6784,12.6615,12.6615,85000.0
2006-08-30 10:35:00,22.57,22.59,22.56,22.58,156600.0,12.6615,12.6728,12.6559,12.6672,156600.0
2006-08-30 10:40:00,22.58,22.6,22.58,22.59,78400.0,12.6672,12.6784,12.6672,12.6728,78400.0
2006-08-30 10:45:00,22.59,22.61,22.58,22.58,133600.0,12.6728,12.684,12.6672,12.6672,133600.0
2006-08-30 10:50:00,22.59,22.6,22.55,22.55,165400.0,12.6728,12.6784,12.6503,12.6503,165400.0
2006-08-30 10:55:00,22.55,22.56,22.54,22.55,162200.0,12.6503,12.6559,12.6447,12.6503,162200.0
2006-08-30 11:00:00,22.55,22.56,22.55,22.56,38400.0,12.6503,12.6559,12.6503,12.6559,38400.0
2006-08-30 11:05:00,22.56,22.56,22.54,22.54,117400.0,12.6559,12.6559,12.6447,12.6447,117400.0
2006-08-30 11:10:00,22.54,22.55,22.52,22.52,226600.0,12.6447,12.6503,12.6335,12.6335,226600.0
2006-08-30 11:15:00,22.52,22.53,22.5,22.52,205200.0,12.6335,12.6391,12.6223,12.6335,205200.0
2006-08-30 11:20:00,22.52,22.53,22.51,22.53,82200.0,12.6335,12.6391,12.6279,12.6391,82200.0
2006-08-30 11:25:00,22.53,22.55,22.53,22.53,204600.0,12.6391,12.6503,12.6391,12.6391,204600.0
2006-08-30 11:30:00,22.54,22.55,22.53,22.53,150000.0,12.6447,12.6503,12.6391,12.6391,150000.0
2006-08-30 11:35:00,22.54,22.54,22.5,22.52,130000.0,12.6447,12.6447,12.6223,12.6335,130000.0
2006-08-30 11:40:00,22.51,22.53,22.51,22.53,118800.0,12.6279,12.6391,12.6279,12.6391,118800.0
2006-08-30 11:45:00,22.53,22.53,22.51,22.51,56000.0,12.6391,12.6391,12.6279,12.6279,56000.0
2006-08-30 11:50:00,22.5,22.52,22.5,22.51,151600.0,12.6223,12.6335,12.6223,12.6279,151600.0
2006-08-30 11:55:00,22.5,22.52,22.5,22.51,116200.0,12.6223,12.6335,12.6223,12.6279,116200.0
2006-08-30 12:00:00,22.52,22.52,22.49,22.49,233600.0,12.6335,12.6335,12.6167,12.6167,233600.0
2006-08-30 12:05:00,22.49,22.5,22.49,22.5,44800.0,12.6167,12.6223,12.6167,12.6223,44800.0
2006-08-30 12:10:00,22.5,22.5,22.5,22.5,42600.0,12.6223,12.6223,12.6223,12.6223,42600.0
2006-08-30 12:15:00,22.5,22.5,22.49,22.5,69200.0,12.6223,12.6223,12.6167,12.6223,69200.0
2006-08-30 12:20:00,22.5,22.5,22.5,22.5,24800.0,12.6223,12.6223,12.6223,12.6223,24800.0
2006-08-30 12:25:00,22.5,22.5,22.5,22.5,56200.0,12.6223,12.6223,12.6223,12.6223,56200.0
2006-08-30 12:30:00,22.5,22.51,22.5,22.51,46200.0,12.6223,12.6279,12.6223,12.6279,46200.0
2006-08-30 12:35:00,22.5,22.52,22.5,22.52,50400.0,12.6223,12.6335,12.6223,12.6335,50400.0
2006-08-30 12:40:00,22.52,22.53,22.51,22.53,58600.0,12.6335,12.6391,12.6279,12.6391,58600.0
2006-08-30 12:45:00,22.53,22.55,22.53,22.54,87600.0,12.6391,12.6503,12.6391,12.6447,87600.0
2006-08-30 12:50:00,22.54,22.54,22.52,22.52,139000.0,12.6447,12.6447,12.6335,12.6335,139000.0
2006-08-30 12:55:00,22.53,22.53,22.52,22.53,62800.0,12.6391,12.6391,12.6335,12.6391,62800.0
2006-08-30 13:00:00,22.52,22.53,22.52,22.52,58600.0,12.6335,12.6391,12.6335,12.6335,58600.0
2006-08-30 13:05:00,22.52,22.55,22.52,22.54,90400.0,12.6335,12.6503,12.6335,12.6447,90400.0
2006-08-30 13:10:00,22.55,22.55,22.52,22.53,47600.0,12.6503,12.6503,12.6335,12.6391,47600.0
2006-08-30 13:15:00,22.52,22.53,22.5,22.5,45200.0,12.6335,12.6391,12.6223,12.6223,45200.0
2006-08-30 13:20:00,22.5,22.51,22.5,22.5,50600.0,12.6223,12.6279,12.6223,12.6223,50600.0
2006-08-30 13:25:00,22.5,22.5,22.5,22.5,87800.0,12.6223,12.6223,12.6223,12.6223,87800.0
2006-08-30 13:30:00,22.5,22.5,22.5,22.5,103200.0,12.6223,12.6223,12.6223,12.6223,103200.0
2006-08-30 13:35:00,22.5,22.51,22.5,22.5,63200.0,12.6223,12.6279,12.6223,12.6223,63200.0
2006-08-30 13:40:00,22.5,22.52,22.5,22.5,112800.0,12.6223,12.6335,12.6223,12.6223,112800.0
2006-08-30 13:45:00,22.51,22.53,22.5,22.52,77400.0,12.6279,12.6391,12.6223,12.6335,77400.0
2006-08-30 13:50:00,22.52,22.52,22.51,22.51,23400.0,12.6335,12.6335,12.6279,12.6279,23400.0
2006-08-30 13:55:00,22.51,22.51,22.5,22.5,70200.0,12.6279,12.6279,12.6223,12.6223,70200.0
2006-08-30 14:00:00,22.5,22.5,22.5,22.5,51200.0,12.6223,12.6223,12.6223,12.6223,51200.0
2006-08-30 14:05:00,22.5,22.5,22.5,22.5,30000.0,12.6223,12.6223,12.6223,12.6223,30000.0
2006-08-30 14:10:00,22.5,22.5,22.5,22.5,33800.0,12.6223,12.6223,12.6223,12.6223,33800.0
2006-08-30 14:15:00,22.5,22.5,22.5,22.5,16800.0,12.6223,12.6223,12.6223,12.6223,16800.0
2006-08-30 14:20:00,22.5,22.5,22.5,22.5,56600.0,12.6223,12.6223,12.6223,12.6223,56600.0
2006-08-30 14:25:00,22.5,22.5,22.5,22.5,38000.0,12.6223,12.6223,12.6223,12.6223,38000.0
2006-08-30 14:30:00,22.5,22.51,22.49,22.5,178800.0,12.6223,12.6279,12.6167,12.6223,178800.0
2006-08-30 14:35:00,22.5,22.5,22.49,22.5,130400.0,12.6223,12.6223,12.6167,12.6223,130400.0
2006-08-30 14:40:00,22.5,22.5,22.47,22.48,139200.0,12.6223,12.6223,12.6054,12.6111,139200.0
2006-08-30 14:45:00,22.47,22.48,22.47,22.47,133600.0,12.6054,12.6111,12.6054,12.6054,133600.0
2006-08-30 14:50:00,22.47,22.49,22.47,22.48,164200.0,12.6054,12.6167,12.6054,12.6111,164200.0
2006-08-30 14:55:00,22.49,22.49,22.47,22.48,52600.0,12.6167,12.6167,12.6054,12.6111,52600.0
2006-08-30 15:00:00,22.48,22.49,22.47,22.48,243000.0,12.6111,12.6167,12.6054,12.6111,243000.0
2006-08-30 15:05:00,22.48,22.49,22.47,22.49,285600.0,12.6111,12.6167,12.6054,12.6167,285600.0
2006-08-30 15:10:00,22.49,22.49,22.47,22.48,175600.0,12.6167,12.6167,12.6054,12.6111,175600.0
2006-08-30 15:15:00,22.48,22.48,22.48,22.48,136800.0,12.6111,12.6111,12.6111,12.6111,136800.0
2006-08-30 15:20:00,22.48,22.49,22.48,22.49,145400.0,12.6111,12.6167,12.6111,12.6167,145400.0
2006-08-30 15:25:00,22.49,22.49,22.48,22.48,127400.0,12.6167,12.6167,12.6111,12.6111,127400.0
2006-08-30 15:30:00,22.48,22.49,22.48,22.49,181600.0,12.6111,12.6167,12.6111,12.6167,181600.0
2006-08-30 15:35:00,22.49,22.52,22.49,22.52,190800.0,12.6167,12.6335,12.6167,12.6335,190800.0
2006-08-30 15:40:00,22.52,22.53,22.51,22.51,168000.0,12.6335,12.6391,12.6279,12.6279,168000.0
2006-08-30 15:45:00,22.51,22.53,22.5,22.5,186600.0,12.6279,12.6391,12.6223,12.6223,186600.0
2006-08-30 15:50:00,22.5,22.5,22.48,22.48,220800.0,12.6223,12.6223,12.6111,12.6111,220800.0
2006-08-30 15:55:00,22.48,22.5,22.47,22.48,299600.0,12.6111,12.6223,12.6054,12.6111,299600.0
2006-08-31 09:30:00,22.56,22.57,22.49,22.54,282800.0,12.6559,12.6615,12.6167,12.6447,282800.0
2006-08-31 09:35:00,22.54,22.55,22.5,22.55,137800.0,12.6447,12.6503,12.6223,12.6503,137800.0
2006-08-31 09:40:00,22.55,22.57,22.54,22.55,69800.0,12.6503,12.6615,12.6447,12.6503,69800.0
2006-08-31 09:45:00,22.56,22.56,22.5,22.52,83200.0,12.6559,12.6559,12.6223,12.6335,83200.0
2006-08-31 09:50:00,22.52,22.52,22.49,22.5,171000.0,12.6335,12.6335,12.6167,12.6223,171000.0
2006-08-31 09:55:00,22.5,22.52,22.49,22.5,89200.0,12.6223,12.6335,12.6167,12.6223,89200.0
2006-08-31 10:00:00,22.5,22.53,22.49,22.5,159400.0,12.6223,12.6391,12.6167,12.6223,159400.0
2006-08-31 10:05:00,22.5,22.52,22.5,22.5,60600.0,12.6223,12.6335,12.6223,12.6223,60600.0
2006-08-31 10:10:00,22.5,22.53,22.49,22.53,143000.0,12.6223,12.6391,12.6167,12.6391,143000.0
2006-08-31 10:15:00,22.53,22.53,22.5,22.51,49200.0,12.6391,12.6391,12.6223,12.6279,49200.0
2006-08-31 10:20:00,22.5,22.51,22.5,22.5,32600.0,12.6223,12.6279,12.6223,12.6223,32600.0
2006-08-31 10:25:00,22.5,22.52,22.5,22.5,34600.0,12.6223,12.6335,12.6223,12.6223,34600.0
2006-08-31 10:30:00,22.5,22.5,22.48,22.48,137600.0,12.6223,12.6223,12.6111,12.6111,137600.0
2006-08-31 10:35:00,22.48,22.48,22.47,22.48,80200.0,12.6111,12.6111,12.6054,12.6111,80200.0
2006-08-31 10:40:00,22.48,22.49,22.47,22.48,74200.0,12.6111,12.6167,12.6054,12.6111,74200.0
2006-08-31 10:45:00,22.47,22.47,22.46,22.47,36600.0,12.6054,12.6054,12.5998,12.6054,36600.0
2006-08-31 10:50:00,22.47,22.5,22.47,22.49,120200.0,12.6054,12.6223,12.6054,12.6167,120200.0
2006-08-31 10:55:00,22.49,22.5,22.49,22.5,71600.0,12.6167,12.6223,12.6167,12.6223,71600.0
2006-08-31 11:00:00,22.5,22.5,22.49,22.5,162000.0,12.6223,12.6223,12.6167,12.6223,162000.0
2006-08-31 11:05:00,22.5,22.51,22.5,22.5,76400.0,12.6223,12.6279,12.6223,12.6223,76400.0
2006-08-31 11:10:00,22.5,22.5,22.49,22.5,21200.0,12.6223,12.6223,12.6167,12.6223,21200.0
2006-08-31 11:15:00,22.49,22.5,22.47,22.48,55200.0,12.6167,12.6223,12.6054,12.6111,55200.0
2006-08-31 11:20:00,22.48,22.49,22.48,22.48,32400.0,12.6111,12.6167,12.6111,12.6111,32400.0
2006-08-31 11:25:00,22.48,22.49,22.46,22.48,66600.0,12.6111,12.6167,12.5998,12.6111,66600.0
2006-08-31 11:30:00,22.48,22.5,22.47,22.5,62600.0,12.6111,12.6223,12.6054,12.6223,62600.0
2006-08-31 11:35:00,22.5,22.5,22.48,22.48,56200.0,12.6223,12.6223,12.6111,12.6111,56200.0
2006-08-31 11:40:00,22.49,22.49,22.48,22.49,63000.0,12.6167,12.6167,12.6111,12.6167,63000.0
2006-08-31 11:45:00,22.49,22.51,22.48,22.51,87800.0,12.6167,12.6279,12.6111,12.6279,87800.0
2006-08-31 11:50:00,22.51,22.53,22.51,22.53,117400.0,12.6279,12.6391,12.6279,12.6391,117400.0
2006-08-31 11:55:00,22.52,22.53,22.5,22.5,60000.0,12.6335,12.6391,12.6223,12.6223,60000.0
2006-08-31 12:00:00,22.5,22.5,22.49,22.5,153400.0,12.6223,12.6223,12.6167,12.6223,153400.0
2006-08-31 12:05:00,22.5,22.52,22.5,22.51,26800.0,12.6223,12.6335,12.6223,12.6279,26800.0
2006-08-31 12:10:00,22.51,22.51,22.49,22.5,19800.0,12.6279,12.6279,12.6167,12.6223,19800.0
2006-08-31 12:15:00,22.49,22.5,22.49,22.49,20400.0,12.6167,12.6223,12.6167,12.6167,20400.0
2006-08-31 12:20:00,22.49,22.49,22.48,22.48,26600.0,12.6167,12.6167,12.6111,12.6111,26600.0
2006-08-31 12:25:00,22.48,22.49,22.48,22.48,13600.0,12.6111,12.6167,12.6111,12.6111,13600.0
2006-08-31 12:30:00,22.48,22.49,22.47,22.49,34600.0,12.6111,12.6167,12.6054,12.6167,34600.0
2006-08-31 12:35:00,22.49,22.5,22.48,22.48,96400.0,12.6167,12.6223,12.6111,12.6111,96400.0
2006-08-31 12:40:00,22.48,22.49,22.48,22.48,4800.0,12.6111,12.6167,12.6111,12.6111,4800.0
2006-08-31 12:45:00,22.48,22.5,22.47,22.49,42800.0,12.6111,12.6223,12.6054,12.6167,42800.0
2006-08-31 12:50:00,22.5,22.5,22.49,22.5,89000.0,12.6223,12.6223,12.6167,12.6223,89000.0
2006-08-31 12:55:00,22.5,22.5,22.48,22.5,74000.0,12.6223,12.6223,12.6111,12.6223,74000.0
2006-08-31 13:00:00,22.49,22.5,22.49,22.5,70000.0,12.6167,12.6223,12.6167,12.6223,70000.0
2006-08-31 13:05:00,22.5,22.5,22.49,22.5,38800.0,12.6223,12.6223,12.6167,12.6223,38800.0
2006-08-31 13:10:00,22.5,22.5,22.5,22.5,28000.0,12.6223,12.6223,12.6223,12.6223,28000.0
2006-08-31 13:15:00,22.5,22.5,22.5,22.5,8600.0,12.6223,12.6223,12.6223,12.6223,8600.0
2006-08-31 13:20:00,22.5,22.5,22.5,22.5,21600.0,12.6223,12.6223,12.6223,12.6223,21600.0
2006-08-31 13:25:00,22.5,22.5,22.5,22.5,49800.0,12.6223,12.6223,12.6223,12.6223,49800.0
2006-08-31 13:30:00,22.5,22.5,22.49,22.49,35600.0,12.6223,12.6223,12.6167,12.6167,35600.0
2006-08-31 13:35:00,22.49,22.49,22.49,22.49,14600.0,12.6167,12.6167,12.6167,12.6167,14600.0
2006-08-31 13:40:00,22.49,22.49,22.47,22.47,38600.0,12.6167,12.6167,12.6054,12.6054,38600.0
2006-08-31 13:45:00,22.47,22.47,22.46,22.47,30200.0,12.6054,12.6054,12.5998,12.6054,30200.0
2006-08-31 13:50:00,22.46,22.47,22.45,22.45,130400.0,12.5998,12.6054,12.5942,12.5942,130400.0
2006-08-31 13:55:00,22.45,22.45,22.44,22.45,28600.0,12.5942,12.5942,12.5886,12.5942,28600.0
2006-08-31 14:00:00,22.45,22.46,22.45,22.45,45000.0,12.5942,12.5998,12.5942,12.5942,45000.0
2006-08-31 14:05:00,22.45,22.46,22.45,22.45,34800.0,12.5942,12.5998,12.5942,12.5942,34800.0
2006-08-31 14:10:00,22.45,22.45,22.43,22.44,54400.0,12.5942,12.5942,12.583,12.5886,54400.0
2006-08-31 14:15:00,22.44,22.46,22.44,22.45,36400.0,12.5886,12.5998,12.5886,12.5942,36400.0
2006-08-31 14:20:00,22.45,22.46,22.45,22.45,34800.0,12.5942,12.5998,12.5942,12.5942,34800.0
2006-08-31 14:25:00,22.45,22.46,22.45,22.46,26400.0,12.5942,12.5998,12.5942,12.5998,26400.0
2006-08-31 14:30:00,22.46,22.47,22.46,22.46,71400.0,12.5998,12.6054,12.5998,12.5998,71400.0
2006-08-31 14:35:00,22.46,22.47,22.46,22.47,74200.0,12.5998,12.6054,12.5998,12.6054,74200.0
2006-08-31 14:40:00,22.47,22.47,22.46,22.47,40400.0,12.6054,12.6054,12.5998,12.6054,40400.0
2006-08-31 14:45:00,22.47,22.47,22.46,22.46,63600.0,12.6054,12.6054,12.5998,12.5998,63600.0
2006-08-31 14:50:00,22.47,22.47,22.46,22.46,82200.0,12.6054,12.6054,12.5998,12.5998,82200.0
2006-08-31 14:55:00,22.46,22.47,22.46,22.46,37000.0,12.5998,12.6054,12.5998,12.5998,37000.0
2006-08-31 15:00:00,22.47,22.47,22.46,22.47,70000.0,12.6054,12.6054,12.5998,12.6054,70000.0
2006-08-31 15:05:00,22.47,22.47,22.46,22.47,72800.0,12.6054,12.6054,12.5998,12.6054,72800.0
2006-08-31 15:10:00,22.47,22.47,22.46,22.47,106200.0,12.6054,12.6054,12.5998,12.6054,106200.0
2006-08-31 15:15:00,22.47,22.48,22.47,22.48,122600.0,12.6054,12.6111,12.6054,12.6111,122600.0
2006-08-31 15:20:00,22.48,22.48,22.47,22.48,150000.0,12.6111,12.6111,12.6054,12.6111,150000.0
2006-08-31 15:25:00,22.48,22.48,22.47,22.47,141600.0,12.6111,12.6111,12.6054,12.6054,141600.0
2006-08-31 15:30:00,22.47,22.48,22.43,22.43,138600.0,12.6054,12.6111,12.583,12.583,138600.0
2006-08-31 15:35:00,22.43,22.45,22.43,22.45,91000.0,12.583,12.5942,12.583,12.5942,91000.0
2006-08-31 15:40:00,22.45,22.45,22.43,22.43,217400.0,12.5942,12.5942,12.583,12.583,217400.0
2006-08-31 15:45:00,22.43,22.43,22.42,22.42,151400.0,12.583,12.583,12.5774,12.5774,151400.0
2006-08-31 15:50:00,22.42,22.44,22.42,22.43,186400.0,12.5774,12.5886,12.5774,12.583,186400.0
2006-08-31 15:55:00,22.43,22.44,22.41,22.41,433800.0,12.583,12.5886,12.5718,12.5718,433800.0
2006-09-01 09:30:00,22.49,22.5,22.43,22.49,507000.0,12.6167,12.6223,12.583,12.6167,507000.0
2006-09-01 09:35:00,22.49,22.5,22.46,22.46,84000.0,12.6167,12.6223,12.5998,12.5998,84000.0
2006-09-01 09:40:00,22.47,22.49,22.45,22.45,91600.0,12.6054,12.6167,12.5942,12.5942,91600.0
2006-09-01 09:45:00,22.44,22.47,22.44,22.47,52600.0,12.5886,12.6054,12.5886,12.6054,52600.0
2006-09-01 09:50:00,22.48,22.49,22.45,22.47,66000.0,12.6111,12.6167,12.5942,12.6054,66000.0
2006-09-01 09:55:00,22.47,22.5,22.47,22.49,30400.0,12.6054,12.6223,12.6054,12.6167,30400.0
2006-09-01 10:00:00,22.49,22.49,22.45,22.45,60400.0,12.6167,12.6167,12.5942,12.5942,60400.0
2006-09-01 10:05:00,22.45,22.48,22.45,22.48,46800.0,12.5942,12.6111,12.5942,12.6111,46800.0
2006-09-01 10:10:00,22.48,22.49,22.46,22.49,92600.0,12.6111,12.6167,12.5998,12.6167,92600.0
2006-09-01 10:15:00,22.49,22.49,22.45,22.46,205000.0,12.6167,12.6167,12.5942,12.5998,205000.0
2006-09-01 10:20:00,22.46,22.46,22.45,22.45,54400.0,12.5998,12.5998,12.5942,12.5942,54400.0
2006-09-01 10:25:00,22.45,22.47,22.45,22.47,35800.0,12.5942,12.6054,12.5942,12.6054,35800.0
2006-09-01 10:30:00,22.46,22.46,22.45,22.45,24600.0,12.5998,12.5998,12.5942,12.5942,24600.0
2006-09-01 10:35:00,22.45,22.47,22.45,22.46,57000.0,12.5942,12.6054,12.5942,12.5998,57000.0
2006-09-01 10:40:00,22.46,22.46,22.45,22.45,57600.0,12.5998,12.5998,12.5942,12.5942,57600.0
2006-09-01 10:45:00,22.46,22.5,22.44,22.48,156000.0,12.5998,12.6223,12.5886,12.6111,156000.0
2006-09-01 10:50:00,22.48,22.49,22.46,22.46,96200.0,12.6111,12.6167,12.5998,12.5998,96200.0
2006-09-01 10:55:00,22.46,22.47,22.44,22.45,73600.0,12.5998,12.6054,12.5886,12.5942,73600.0
2006-09-01 11:00:00,22.45,22.48,22.45,22.47,121400.0,12.5942,12.6111,12.5942,12.6054,121400.0
2006-09-01 11:05:00,22.47,22.47,22.45,22.47,100800.0,12.6054,12.6054,12.5942,12.6054,100800.0
2006-09-01 11:10:00,22.47,22.49,22.47,22.47,81400.0,12.6054,12.6167,12.6054,12.6054,81400.0
2006-09-01 11:15:00,22.47,22.47,22.46,22.47,48400.0,12.6054,12.6054,12.5998,12.6054,48400.0
2006-09-01 11:20:00,22.47,22.48,22.45,22.48,53800.0,12.6054,12.6111,12.5942,12.6111,53800.0
2006-09-01 11:25:00,22.48,22.49,22.48,22.48,27000.0,12.6111,12.6167,12.6111,12.6111,27000.0
2006-09-01 11:30:00,22.48,22.49,22.48,22.48,105600.0,12.6111,12.6167,12.6111,12.6111,105600.0
2006-09-01 11:35:00,22.49,22.5,22.49,22.5,119200.0,12.6167,12.6223,12.6167,12.6223,119200.0
2006-09-01 11:40:00,22.5,22.5,22.49,22.49,47400.0,12.6223,12.6223,12.6167,12.6167,47400.0
2006-09-01 11:45:00,22.5,22.5,22.49,22.49,202200.0,12.6223,12.6223,12.6167,12.6167,202200.0
2006-09-01 11:50:00,22.49,22.5,22.49,22.49,33000.0,12.6167,12.6223,12.6167,12.6167,33000.0
2006-09-01 11:55:00,22.5,22.51,22.49,22.51,39400.0,12.6223,12.6279,12.6167,12.6279,39400.0
2006-09-01 12:00:00,22.5,22.51,22.5,22.5,26800.0,12.6223,12.6279,12.6223,12.6223,26800.0
2006-09-01 12:05:00,22.5,22.5,22.49,22.49,31800.0,12.6223,12.6223,12.6167,12.6167,31800.0
2006-09-01 12:10:00,22.49,22.5,22.49,22.5,40400.0,12.6167,12.6223,12.6167,12.6223,40400.0
2006-09-01 12:15:00,22.49,22.5,22.48,22.49,41600.0,12.6167,12.6223,12.6111,12.6167,41600.0
2006-09-01 12:20:00,22.49,22.5,22.49,22.5,52400.0,12.6167,12.6223,12.6167,12.6223,52400.0
2006-09-01 12:25:00,22.5,22.5,22.49,22.5,86400.0,12.6223,12.6223,12.6167,12.6223,86400.0
2006-09-01 12:30:00,22.5,22.52,22.49,22.52,60400.0,12.6223,12.6335,12.6167,12.6335,60400.0
2006-09-01 12:35:00,22.51,22.51,22.5,22.5,47800.0,12.6279,12.6279,12.6223,12.6223,47800.0
2006-09-01 12:40:00,22.5,22.54,22.5,22.52,150200.0,12.6223,12.6447,12.6223,12.6335,150200.0
2006-09-01 12:45:00,22.52,22.53,22.51,22.51,37200.0,12.6335,12.6391,12.6279,12.6279,37200.0
2006-09-01 12:50:00,22.51,22.52,22.51,22.51,56400.0,12.6279,12.6335,12.6279,12.6279,56400.0
2006-09-01 12:55:00,22.51,22.52,22.5,22.52,48400.0,12.6279,12.6335,12.6223,12.6335,48400.0
2006-09-01 13:00:00,22.52,22.53,22.52,22.53,70000.0,12.6335,12.6391,12.6335,12.6391,70000.0
2006-09-01 13:05:00,22.52,22.54,22.52,22.53,85600.0,12.6335,12.6447,12.6335,12.6391,85600.0
2006-09-01 13:10:00,22.52,22.52,22.5,22.5,84000.0,12.6335,12.6335,12.6223,12.6223,84000.0
2006-09-01 13:15:00,22.5,22.52,22.5,22.5,117200.0,12.6223,12.6335,12.6223,12.6223,117200.0
2006-09-01 13:20:00,22.5,22.5,22.49,22.5,23000.0,12.6223,12.6223,12.6167,12.6223,23000.0
2006-09-01 13:25:00,22.5,22.53,22.49,22.53,252600.0,12.6223,12.6391,12.6167,12.6391,252600.0
2006-09-01 13:30:00,22.53,22.53,22.5,22.5,65400.0,12.6391,12.6391,12.6223,12.6223,65400.0
2006-09-01 13:35:00,22.5,22.5,22.48,22.49,62200.0,12.6223,12.6223,12.6111,12.6167,62200.0
2006-09-01 13:40:00,22.49,22.5,22.48,22.48,287800.0,12.6167,12.6223,12.6111,12.6111,287800.0
2006-09-01 13:45:00,22.48,22.49,22.47,22.48,102400.0,12.6111,12.6167,12.6054,12.6111,102400.0
2006-09-01 13:50:00,22.48,22.48,22.46,22.46,34600.0,12.6111,12.6111,12.5998,12.5998,34600.0
2006-09-01 13:55:00,22.46,22.46,22.44,22.45,110000.0,12.5998,12.5998,12.5886,12.5942,110000.0
2006-09-01 14:00:00,22.45,22.48,22.45,22.48,75800.0,12.5942,12.6111,12.5942,12.6111,75800.0
2006-09-01 14:05:00,22.48,22.49,22.47,22.48,45200.0,12.6111,12.6167,12.6054,12.6111,45200.0
2006-09-01 14:10:00,22.47,22.51,22.47,22.5,127200.0,12.6054,12.6279,12.6054,12.6223,127200.0
2006-09-01 14:15:00,22.5,22.52,22.49,22.5,167000.0,12.6223,12.6335,12.6167,12.6223,167000.0
2006-09-01 14:20:00,22.5,22.5,22.5,22.5,75000.0,12.6223,12.6223,12.6223,12.6223,75000.0
2006-09-01 14:25:00,22.5,22.52,22.5,22.5,51200.0,12.6223,12.6335,12.6223,12.6223,51200.0
2006-09-01 14:30:00,22.5,22.53,22.5,22.53,104200.0,12.6223,12.6391,12.6223,12.6391,104200.0
2006-09-01 14:35:00,22.52,22.53,22.5,22.52,152600.0,12.6335,12.6391,12.6223,12.6335,152600.0
2006-09-01 14:40:00,22.53,22.54,22.52,22.53,44800.0,12.6391,12.6447,12.6335,12.6391,44800.0
2006-09-01 14:45:00,22.53,22.55,22.52,22.55,112600.0,12.6391,12.6503,12.6335,12.6503,112600.0
2006-09-01 14:50:00,22.55,22.56,22.54,22.54,115200.0,12.6503,12.6559,12.6447,12.6447,115200.0
2006-09-01 14:55:00,22.55,22.55,22.54,22.55,50800.0,12.6503,12.6503,12.6447,12.6503,50800.0
2006-09-01 15:00:00,22.55,22.56,22.55,22.55,59200.0,12.6503,12.6559,12.6503,12.6503,59200.0
2006-09-01 15:05:00,22.55,22.56,22.55,22.55,40200.0,12.6503,12.6559,12.6503,12.6503,40200.0
2006-09-01 15:10:00,22.55,22.55,22.54,22.54,43600.0,12.6503,12.6503,12.6447,12.6447,43600.0
2006-09-01 15:15:00,22.54,22.56,22.54,22.56,59400.0,12.6447,12.6559,12.6447,12.6559,59400.0
2006-09-01 15:20:00,22.56,22.56,22.55,22.55,59800.0,12.6559,12.6559,12.6503,12.6503,59800.0
2006-09-01 15:25:00,22.55,22.56,22.55,22.55,56400.0,12.6503,12.6559,12.6503,12.6503,56400.0
2006-09-01 15:30:00,22.56,22.57,22.55,22.56,79200.0,12.6559,12.6615,12.6503,12.6559,79200.0
2006-09-01 15:35:00,22.56,22.56,22.54,22.54,144000.0,12.6559,12.6559,12.6447,12.6447,144000.0
2006-09-01 15:40:00,22.54,22.54,22.53,22.53,113400.0,12.6447,12.6447,12.6391,12.6391,113400.0
2006-09-01 15:45:00,22.54,22.54,22.52,22.52,107200.0,12.6447,12.6447,12.6335,12.6335,107200.0
2006-09-01 15:50:00,22.52,22.52,22.51,22.52,131000.0,12.6335,12.6335,12.6279,12.6335,131000.0
2006-09-01 15:55:00,22.52,22.55,22.5,22.55,364200.0,12.6335,12.6503,12.6223,12.6503,364200.0
2006-09-05 09:30:00,22.5,22.53,22.49,22.49,235200.0,12.6223,12.6391,12.6167,12.6167,235200.0
2006-09-05 09:35:00,22.5,22.5,22.46,22.48,84000.0,12.6223,12.6223,12.5998,12.6111,84000.0
2006-09-05 09:40:00,22.48,22.49,22.44,22.48,82200.0,12.6111,12.6167,12.5886,12.6111,82200.0
2006-09-05 09:45:00,22.46,22.48,22.43,22.47,79400.0,12.5998,12.6111,12.583,12.6054,79400.0
2006-09-05 09:50:00,22.47,22.48,22.43,22.44,164800.0,12.6054,12.6111,12.583,12.5886,164800.0
2006-09-05 09:55:00,22.45,22.47,22.43,22.44,78800.0,12.5942,12.6054,12.583,12.5886,78800.0
2006-09-05 10:00:00,22.43,22.44,22.42,22.43,78000.0,12.583,12.5886,12.5774,12.583,78000.0
2006-09-05 10:05:00,22.43,22.45,22.43,22.43,108000.0,12.583,12.5942,12.583,12.583,108000.0
2006-09-05 10:10:00,22.42,22.43,22.41,22.42,96600.0,12.5774,12.583,12.5718,12.5774,96600.0
2006-09-05 10:15:00,22.42,22.43,22.42,22.42,56800.0,12.5774,12.583,12.5774,12.5774,56800.0
2006-09-05 10:20:00,22.42,22.43,22.42,22.42,50200.0,12.5774,12.583,12.5774,12.5774,50200.0
2006-09-05 10:25:00,22.42,22.43,22.41,22.43,95000.0,12.5774,12.583,12.5718,12.583,95000.0
2006-09-05 10:30:00,22.43,22.45,22.42,22.45,64600.0,12.583,12.5942,12.5774,12.5942,64600.0
2006-09-05 10:35:00,22.45,22.47,22.45,22.45,76200.0,12.5942,12.6054,12.5942,12.5942,76200.0
2006-09-05 10:40:00,22.45,22.46,22.44,22.44,35800.0,12.5942,12.5998,12.5886,12.5886,35800.0
2006-09-05 10:45:00,22.44,22.46,22.43,22.46,101400.0,12.5886,12.5998,12.583,12.5998,101400.0
2006-09-05 10:50:00,22.45,22.46,22.45,22.45,58800.0,12.5942,12.5998,12.5942,12.5942,58800.0
2006-09-05 10:55:00,22.45,22.46,22.44,22.45,75000.0,12.5942,12.5998,12.5886,12.5942,75000.0
2006-09-05 11:00:00,22.45,22.45,22.43,22.45,44400.0,12.5942,12.5942,12.583,12.5942,44400.0
2006-09-05 11:05:00,22.45,22.46,22.43,22.45,49000.0,12.5942,12.5998,12.583,12.5942,49000.0
2006-09-05 11:10:00,22.44,22.48,22.43,22.47,119800.0,12.5886,12.6111,12.583,12.6054,119800.0
2006-09-05 11:15:00,22.47,22.47,22.44,22.44,65600.0,12.6054,12.6054,12.5886,12.5886,65600.0
2006-09-05 11:20:00,22.44,22.46,22.43,22.46,87200.0,12.5886,12.5998,12.583,12.5998,87200.0
2006-09-05 11:25:00,22.46,22.47,22.45,22.45,34000.0,12.5998,12.6054,12.5942,12.5942,34000.0
2006-09-05 11:30:00,22.45,22.46,22.44,22.45,34600.0,12.5942,12.5998,12.5886,12.5942,34600.0
2006-09-05 11:35:00,22.46,22.5,22.46,22.49,112400.0,12.5998,12.6223,12.5998,12.6167,112400.0
2006-09-05 11:40:00,22.5,22.5,22.48,22.5,127600.0,12.6223,12.6223,12.6111,12.6223,127600.0
2006-09-05 11:45:00,22.5,22.5,22.48,22.5,125600.0,12.6223,12.6223,12.6111,12.6223,125600.0
2006-09-05 11:50:00,22.5,22.53,22.5,22.53,136200.0,12.6223,12.6391,12.6223,12.6391,136200.0
2006-09-05 11:55:00,22.53,22.53,22.52,22.52,72600.0,12.6391,12.6391,12.6335,12.6335,72600.0
2006-09-05 12:00:00,22.52,22.52,22.49,22.49,117600.0,12.6335,12.6335,12.6167,12.6167,117600.0
2006-09-05 12:05:00,22.49,22.5,22.48,22.49,152000.0,12.6167,12.6223,12.6111,12.6167,152000.0
2006-09-05 12:10:00,22.49,22.5,22.49,22.49,76400.0,12.6167,12.6223,12.6167,12.6167,76400.0
2006-09-05 12:15:00,22.48,22.49,22.47,22.48,69400.0,12.6111,12.6167,12.6054,12.6111,69400.0
2006-09-05 12:20:00,22.48,22.49,22.48,22.48,59600.0,12.6111,12.6167,12.6111,12.6111,59600.0
2006-09-05 12:25:00,22.48,22.49,22.48,22.49,62400.0,12.6111,12.6167,12.6111,12.6167,62400.0
2006-09-05 12:30:00,22.49,22.5,22.48,22.48,149600.0,12.6167,12.6223,12.6111,12.6111,149600.0
2006-09-05 12:35:00,22.49,22.49,22.48,22.48,126800.0,12.6167,12.6167,12.6111,12.6111,126800.0
2006-09-05 12:40:00,22.48,22.49,22.47,22.48,33400.0,12.6111,12.6167,12.6054,12.6111,33400.0
2006-09-05 12:45:00,22.48,22.49,22.47,22.47,131200.0,12.6111,12.6167,12.6054,12.6054,131200.0
2006-09-05 12:50:00,22.47,22.49,22.47,22.48,94600.0,12.6054,12.6167,12.6054,12.6111,94600.0
2006-09-05 12:55:00,22.48,22.49,22.48,22.49,126000.0,12.6111,12.6167,12.6111,12.6167,126000.0
2006-09-05 13:00:00,22.49,22.49,22.48,22.49,35200.0,12.6167,12.6167,12.6111,12.6167,35200.0
2006-09-05 13:05:00,22.49,22.49,22.48,22.48,208200.0,12.6167,12.6167,12.6111,12.6111,208200.0
2006-09-05 13:10:00,22.48,22.49,22.48,22.49,49200.0,12.6111,12.6167,12.6111,12.6167,49200.0
2006-09-05 13:15:00,22.49,22.49,22.48,22.49,56800.0,12.6167,12.6167,12.6111,12.6167,56800.0
2006-09-05 13:20:00,22.49,22.49,22.48,22.49,62800.0,12.6167,12.6167,12.6111,12.6167,62800.0
2006-09-05 13:25:00,22.48,22.49,22.48,22.49,85000.0,12.6111,12.6167,12.6111,12.6167,85000.0
2006-09-05 13:30:00,22.49,22.49,22.47,22.47,120800.0,12.6167,12.6167,12.6054,12.6054,120800.0
2006-09-05 13:35:00,22.47,22.48,22.46,22.47,82600.0,12.6054,12.6111,12.5998,12.6054,82600.0
2006-09-05 13:40:00,22.46,22.47,22.46,22.47,29800.0,12.5998,12.6054,12.5998,12.6054,29800.0
2006-09-05 13:45:00,22.47,22.47,22.46,22.47,165800.0,12.6054,12.6054,12.5998,12.6054,165800.0
2006-09-05 13:50:00,22.47,22.47,22.45,22.46,139800.0,12.6054,12.6054,12.5942,12.5998,139800.0
2006-09-05 13:55:00,22.46,22.47,22.46,22.47,62200.0,12.5998,12.6054,12.5998,12.6054,62200.0
2006-09-05 14:00:00,22.47,22.47,22.47,22.47,55400.0,12.6054,12.6054,12.6054,12.6054,55400.0
2006-09-05 14:05:00,22.47,22.49,22.47,22.48,108000.0,12.6054,12.6167,12.6054,12.6111,108000.0
2006-09-05 14:10:00,22.48,22.51,22.48,22.5,136800.0,12.6111,12.6279,12.6111,12.6223,136800.0
2006-09-05 14:15:00,22.5,22.54,22.49,22.54,112400.0,12.6223,12.6447,12.6167,12.6447,112400.0
2006-09-05 14:20:00,22.53,22.54,22.48,22.48,85000.0,12.6391,12.6447,12.6111,12.6111,85000.0
2006-09-05 14:25:00,22.49,22.49,22.47,22.47,62400.0,12.6167,12.6167,12.6054,12.6054,62400.0
2006-09-05 14:30:00,22.47,22.48,22.46,22.47,42200.0,12.6054,12.6111,12.5998,12.6054,42200.0
2006-09-05 14:35:00,22.47,22.48,22.46,22.47,110400.0,12.6054,12.6111,12.5998,12.6054,110400.0
2006-09-05 14:40:00,22.47,22.5,22.47,22.49,88200.0,12.6054,12.6223,12.6054,12.6167,88200.0
2006-09-05 14:45:00,22.49,22.49,22.47,22.47,32800.0,12.6167,12.6167,12.6054,12.6054,32800.0
2006-09-05 14:50:00,22.47,22.48,22.46,22.46,77400.0,12.6054,12.6111,12.5998,12.5998,77400.0
2006-09-05 14:55:00,22.46,22.47,22.44,22.45,61400.0,12.5998,12.6054,12.5886,12.5942,61400.0
2006-09-05 15:00:00,22.45,22.45,22.43,22.43,77400.0,12.5942,12.5942,12.583,12.583,77400.0
2006-09-05 15:05:00,22.43,22.44,22.43,22.43,60200.0,12.583,12.5886,12.583,12.583,60200.0
2006-09-05 15:10:00,22.43,22.44,22.43,22.43,73200.0,12.583,12.5886,12.583,12.583,73200.0
2006-09-05 15:15:00,22.43,22.44,22.43,22.43,74200.0,12.583,12.5886,12.583,12.583,74200.0
2006-09-05 15:20:00,22.44,22.47,22.44,22.45,151400.0,12.5886,12.6054,12.5886,12.5942,151400.0
2006-09-05 15:25:00,22.45,22.46,22.43,22.44,101800.0,12.5942,12.5998,12.583,12.5886,101800.0
2006-09-05 15:30:00,22.44,22.46,22.44,22.46,68800.0,12.5886,12.5998,12.5886,12.5998,68800.0
2006-09-05 15:35:00,22.46,22.48,22.46,22.47,84000.0,12.5998,12.6111,12.5998,12.6054,84000.0
2006-09-05 15:40:00,22.48,22.48,22.47,22.48,88400.0,12.6111,12.6111,12.6054,12.6111,88400.0
2006-09-05 15:45:00,22.48,22.5,22.47,22.49,111000.0,12.6111,12.6223,12.6054,12.6167,111000.0
2006-09-05 15:50:00,22.49,22.49,22.47,22.49,122200.0,12.6167,12.6167,12.6054,12.6167,122200.0
2006-09-05 15:55:00,22.49,22.51,22.48,22.49,676800.0,12.6167,12.6279,12.6111,12.6167,676800.0
2006-09-06 09:30:00,22.31,22.39,22.3,22.39,368000.0,12.5157,12.5606,12.5101,12.5606,368000.0
2006-09-06 09:35:00,22.39,22.41,22.36,22.41,170600.0,12.5606,12.5718,12.5437,12.5718,170600.0
2006-09-06 09:40:00,22.41,22.41,22.38,22.4,148600.0,12.5718,12.5718,12.555,12.5662,148600.0
2006-09-06 09:45:00,22.4,22.42,22.4,22.41,105000.0,12.5662,12.5774,12.5662,12.5718,105000.0
2006-09-06 09:50:00,22.41,22.42,22.39,22.39,161800.0,12.5718,12.5774,12.5606,12.5606,161800.0
2006-09-06 09:55:00,22.39,22.43,22.38,22.41,126400.0,12.5606,12.583,12.555,12.5718,126400.0
2006-09-06 10:00:00,22.42,22.43,22.39,22.43,91600.0,12.5774,12.583,12.5606,12.583,91600.0
2006-09-06 10:05:00,22.43,22.43,22.39,22.41,98400.0,12.583,12.583,12.5606,12.5718,98400.0
2006-09-06 10:10:00,22.41,22.41,22.37,22.4,148400.0,12.5718,12.5718,12.5493,12.5662,148400.0
2006-09-06 10:15:00,22.4,22.4,22.37,22.38,220400.0,12.5662,12.5662,12.5493,12.555,220400.0
2006-09-06 10:20:00,22.39,22.4,22.38,22.38,89000.0,12.5606,12.5662,12.555,12.555,89000.0
2006-09-06 10:25:00,22.38,22.39,22.38,22.39,124600.0,12.555,12.5606,12.555,12.5606,124600.0
2006-09-06 10:30:00,22.39,22.4,22.38,22.38,117600.0,12.5606,12.5662,12.555,12.555,117600.0
2006-09-06 10:35:00,22.38,22.39,22.36,22.39,72000.0,12.555,12.5606,12.5437,12.5606,72000.0
2006-09-06 10:40:00,22.39,22.39,22.38,22.38,83600.0,12.5606,12.5606,12.555,12.555,83600.0
2006-09-06 10:45:00,22.38,22.39,22.38,22.38,167200.0,12.555,12.5606,12.555,12.555,167200.0
2006-09-06 10:50:00,22.38,22.39,22.38,22.38,42800.0,12.555,12.5606,12.555,12.555,42800.0
2006-09-06 10:55:00,22.38,22.39,22.38,22.38,62800.0,12.555,12.5606,12.555,12.555,62800.0
2006-09-06 11:00:00,22.38,22.38,22.38,22.38,89800.0,12.555,12.555,12.555,12.555,89800.0
2006-09-06 11:05:00,22.38,22.38,22.36,22.38,119400.0,12.555,12.555,12.5437,12.555,119400.0
2006-09-06 11:10:00,22.38,22.39,22.38,22.38,178800.0,12.555,12.5606,12.555,12.555,178800.0
2006-09-06 11:15:00,22.39,22.41,22.38,22.4,65000.0,12.5606,12.5718,12.555,12.5662,65000.0
2006-09-06 11:20:00,22.4,22.41,22.39,22.39,44800.0,12.5662,12.5718,12.5606,12.5606,44800.0
2006-09-06 11:25:00,22.4,22.41,22.39,22.39,36000.0,12.5662,12.5718,12.5606,12.5606,36000.0
2006-09-06 11:30:00,22.39,22.4,22.38,22.38,122200.0,12.5606,12.5662,12.555,12.555,122200.0
2006-09-06 11:35:00,22.38,22.38,22.36,22.37,173200.0,12.555,12.555,12.5437,12.5493,173200.0
2006-09-06 11:40:00,22.37,22.37,22.35,22.35,139200.0,12.5493,12.5493,12.5381,12.5381,139200.0
2006-09-06 11:45:00,22.35,22.36,22.35,22.36,83800.0,12.5381,12.5437,12.5381,12.5437,83800.0
2006-09-06 11:50:00,22.36,22.36,22.36,22.36,120800.0,12.5437,12.5437,12.5437,12.5437,120800.0
2006-09-06 11:55:00,22.36,22.36,22.35,22.35,99400.0,12.5437,12.5437,12.5381,12.5381,99400.0
2006-09-06 12:00:00,22.35,22.35,22.34,22.34,118800.0,12.5381,12.5381,12.5325,12.5325,118800.0
2006-09-06 12:05:00,22.34,22.36,22.34,22.35,75200.0,12.5325,12.5437,12.5325,12.5381,75200.0
2006-09-06 12:10:00,22.35,22.35,22.35,22.35,64800.0,12.5381,12.5381,12.5381,12.5381,64800.0
2006-09-06 12:15:00,22.35,22.35,22.34,22.34,72200.0,12.5381,12.5381,12.5325,12.5325,72200.0
2006-09-06 12:20:00,22.34,22.34,22.33,22.33,90200.0,12.5325,12.5325,12.5269,12.5269,90200.0
2006-09-06 12:25:00,22.34,22.34,22.32,22.34,59400.0,12.5325,12.5325,12.5213,12.5325,59400.0
2006-09-06 12:30:00,22.34,22.36,22.34,22.36,118800.0,12.5325,12.5437,12.5325,12.5437,118800.0
2006-09-06 12:35:00,22.36,22.38,22.35,22.38,72200.0,12.5437,12.555,12.5381,12.555,72200.0
2006-09-06 12:40:00,22.38,22.41,22.38,22.41,67400.0,12.555,12.5718,12.555,12.5718,67400.0
2006-09-06 12:45:00,22.4,22.42,22.4,22.41,39600.0,12.5662,12.5774,12.5662,12.5718,39600.0
2006-09-06 12:50:00,22.41,22.42,22.41,22.42,57800.0,12.5718,12.5774,12.5718,12.5774,57800.0
2006-09-06 12:55:00,22.42,22.42,22.41,22.41,44800.0,12.5774,12.5774,12.5718,12.5718,44800.0
2006-09-06 13:00:00,22.42,22.42,22.4,22.41,74800.0,12.5774,12.5774,12.5662,12.5718,74800.0
2006-09-06 13:05:00,22.4,22.41,22.4,22.4,37000.0,12.5662,12.5718,12.5662,12.5662,37000.0
2006-09-06 13:10:00,22.4,22.41,22.4,22.41,25200.0,12.5662,12.5718,12.5662,12.5718,25200.0
2006-09-06 13:15:00,22.42,22.42,22.39,22.39,28400.0,12.5774,12.5774,12.5606,12.5606,28400.0
2006-09-06 13:20:00,22.39,22.39,22.38,22.38,32000.0,12.5606,12.5606,12.555,12.555,32000.0
2006-09-06 13:25:00,22.38,22.39,22.38,22.39,23800.0,12.555,12.5606,12.555,12.5606,23800.0
2006-09-06 13:30:00,22.38,22.4,22.38,22.39,40600.0,12.555,12.5662,12.555,12.5606,40600.0
2006-09-06 13:35:00,22.4,22.4,22.39,22.4,101000.0,12.5662,12.5662,12.5606,12.5662,101000.0
2006-09-06 13:40:00,22.39,22.41,22.39,22.41,48000.0,12.5606,12.5718,12.5606,12.5718,48000.0
2006-09-06 13:45:00,22.41,22.41,22.39,22.4,68000.0,12.5718,12.5718,12.5606,12.5662,68000.0
2006-09-06 13:50:00,22.39,22.4,22.36,22.36,64600.0,12.5606,12.5662,12.5437,12.5437,64600.0
2006-09-06 13:55:00,22.36,22.36,22.35,22.35,40400.0,12.5437,12.5437,12.5381,12.5381,40400.0
2006-09-06 14:00:00,22.36,22.36,22.33,22.34,109400.0,12.5437,12.5437,12.5269,12.5325,109400.0
2006-09-06 14:05:00,22.34,22.34,22.33,22.33,67200.0,12.5325,12.5325,12.5269,12.5269,67200.0
2006-09-06 14:10:00,22.34,22.34,22.31,22.32,143000.0,12.5325,12.5325,12.5157,12.5213,143000.0
2006-09-06 14:15:00,22.32,22.32,22.31,22.31,137800.0,12.5213,12.5213,12.5157,12.5157,137800.0
2006-09-06 14:20:00,22.31,22.32,22.31,22.31,74400.0,12.5157,12.5213,12.5157,12.5157,74400.0
2006-09-06 14:25:00,22.31,22.32,22.31,22.31,105800.0,12.5157,12.5213,12.5157,12.5157,105800.0
2006-09-06 14:30:00,22.31,22.32,22.31,22.31,94200.0,12.5157,12.5213,12.5157,12.5157,94200.0
2006-09-06 14:35:00,22.31,22.31,22.29,22.3,191400.0,12.5157,12.5157,12.5045,12.5101,191400.0
2006-09-06 14:40:00,22.3,22.3,22.28,22.3,139200.0,12.5101,12.5101,12.4989,12.5101,139200.0
2006-09-06 14:45:00,22.3,22.3,22.29,22.29,140400.0,12.5101,12.5101,12.5045,12.5045,140400.0
2006-09-06 14:50:00,22.29,22.3,22.28,22.29,251000.0,12.5045,12.5101,12.4989,12.5045,251000.0
2006-09-06 14:55:00,22.29,22.3,22.26,22.27,318000.0,12.5045,12.5101,12.4876,12.4932,318000.0
2006-09-06 15:00:00,22.26,22.27,22.25,22.26,103600.0,12.4876,12.4932,12.482,12.4876,103600.0
2006-09-06 15:05:00,22.26,22.28,22.26,22.27,237600.0,12.4876,12.4989,12.4876,12.4932,237600.0
2006-09-06 15:10:00,22.27,22.28,22.26,22.27,257600.0,12.4932,12.4989,12.4876,12.4932,257600.0
2006-09-06 15:15:00,22.27,22.31,22.25,22.3,287800.0,12.4932,12.5157,12.482,12.5101,287800.0
2006-09-06 15:20:00,22.3,22.32,22.29,22.32,150400.0,12.5101,12.5213,12.5045,12.5213,150400.0
2006-09-06 15:25:00,22.32,22.33,22.31,22.32,101600.0,12.5213,12.5269,12.5157,12.5213,101600.0
2006-09-06 15:30:00,22.32,22.33,22.31,22.33,119000.0,12.5213,12.5269,12.5157,12.5269,119000.0
2006-09-06 15:35:00,22.33,22.35,22.33,22.35,158800.0,12.5269,12.5381,12.5269,12.5381,158800.0
2006-09-06 15:40:00,22.34,22.36,22.34,22.35,134600.0,12.5325,12.5437,12.5325,12.5381,134600.0
2006-09-06 15:45:00,22.36,22.38,22.36,22.37,235200.0,12.5437,12.555,12.5437,12.5493,235200.0
2006-09-06 15:50:00,22.36,22.37,22.35,22.36,204800.0,12.5437,12.5493,12.5381,12.5437,204800.0
2006-09-06 15:55:00,22.35,22.36,22.35,22.36,227200.0,12.5381,12.5437,12.5381,12.5437,227200.0
2006-09-07 09:30:00,22.33,22.34,22.3,22.3,162000.0,12.5269,12.5325,12.5101,12.5101,162000.0
2006-09-07 09:35:00,22.3,22.34,22.3,22.33,119200.0,12.5101,12.5325,12.5101,12.5269,119200.0
2006-09-07 09:40:00,22.33,22.35,22.29,22.3,97800.0,12.5269,12.5381,12.5045,12.5101,97800.0
2006-09-07 09:45:00,22.3,22.31,22.25,22.25,306200.0,12.5101,12.5157,12.482,12.482,306200.0
2006-09-07 09:50:00,22.25,22.31,22.25,22.31,199400.0,12.482,12.5157,12.482,12.5157,199400.0
2006-09-07 09:55:00,22.31,22.34,22.29,22.33,108400.0,12.5157,12.5325,12.5045,12.5269,108400.0
2006-09-07 10:00:00,22.33,22.33,22.28,22.3,139600.0,12.5269,12.5269,12.4989,12.5101,139600.0
2006-09-07 10:05:00,22.29,22.3,22.29,22.3,75200.0,12.5045,12.5101,12.5045,12.5101,75200.0
2006-09-07 10:10:00,22.3,22.31,22.28,22.29,134000.0,12.5101,12.5157,12.4989,12.5045,134000.0
2006-09-07 10:15:00,22.29,22.29,22.25,22.27,152000.0,12.5045,12.5045,12.482,12.4932,152000.0
2006-09-07 10:20:00,22.27,22.27,22.25,22.25,94800.0,12.4932,12.4932,12.482,12.482,94800.0
2006-09-07 10:25:00,22.25,22.26,22.24,22.25,158600.0,12.482,12.4876,12.4764,12.482,158600.0
2006-09-07 10:30:00,22.25,22.28,22.24,22.28,100400.0,12.482,12.4989,12.4764,12.4989,100400.0
2006-09-07 10:35:00,22.27,22.28,22.26,22.26,68800.0,12.4932,12.4989,12.4876,12.4876,68800.0
2006-09-07 10:40:00,22.26,22.27,22.24,22.25,164600.0,12.4876,12.4932,12.4764,12.482,164600.0
2006-09-07 10:45:00,22.25,22.25,22.23,22.23,142200.0,12.482,12.482,12.4708,12.4708,142200.0
2006-09-07 10:50:00,22.24,22.28,22.24,22.27,123800.0,12.4764,12.4989,12.4764,12.4932,123800.0
2006-09-07 10:55:00,22.27,22.29,22.25,22.28,116800.0,12.4932,12.5045,12.482,12.4989,116800.0
2006-09-07 11:00:00,22.28,22.3,22.28,22.3,147800.0,12.4989,12.5101,12.4989,12.5101,147800.0
2006-09-07 11:05:00,22.3,22.3,22.27,22.28,104600.0,12.5101,12.5101,12.4932,12.4989,104600.0
2006-09-07 11:10:00,22.28,22.3,22.25,22.28,147600.0,12.4989,12.5101,12.482,12.4989,147600.0
2006-09-07 11:15:00,22.28,22.29,22.25,22.25,114600.0,12.4989,12.5045,12.482,12.482,114600.0
2006-09-07 11:20:00,22.26,22.27,22.25,22.26,40000.0,12.4876,12.4932,12.482,12.4876,40000.0
2006-09-07 11:25:00,22.27,22.28,22.25,22.26,55800.0,12.4932,12.4989,12.482,12.4876,55800.0
2006-09-07 11:30:00,22.25,22.25,22.23,22.23,142600.0,12.482,12.482,12.4708,12.4708,142600.0
2006-09-07 11:35:00,22.23,22.24,22.21,22.24,233400.0,12.4708,12.4764,12.4596,12.4764,233400.0
2006-09-07 11:40:00,22.24,22.25,22.21,22.23,243000.0,12.4764,12.482,12.4596,12.4708,243000.0
2006-09-07 11:45:00,22.22,22.23,22.21,22.22,92200.0,12.4652,12.4708,12.4596,12.4652,92200.0
2006-09-07 11:50:00,22.21,22.22,22.18,22.2,207000.0,12.4596,12.4652,12.4428,12.454,207000.0
2006-09-07 11:55:00,22.2,22.24,22.2,22.24,182000.0,12.454,12.4764,12.454,12.4764,182000.0
2006-09-07 12:00:00,22.24,22.24,22.22,22.23,91400.0,12.4764,12.4764,12.4652,12.4708,91400.0
2006-09-07 12:05:00,22.23,22.24,22.22,22.23,86200.0,12.4708,12.4764,12.4652,12.4708,86200.0
2006-09-07 12:10:00,22.23,22.23,22.22,22.23,122800.0,12.4708,12.4708,12.4652,12.4708,122800.0
2006-09-07 12:15:00,22.23,22.23,22.21,22.22,47800.0,12.4708,12.4708,12.4596,12.4652,47800.0
2006-09-07 12:20:00,22.22,22.23,22.22,22.22,80800.0,12.4652,12.4708,12.4652,12.4652,80800.0
2006-09-07 12:25:00,22.23,22.24,22.22,22.24,51800.0,12.4708,12.4764,12.4652,12.4764,51800.0
2006-09-07 12:30:00,22.24,22.24,22.24,22.24,65200.0,12.4764,12.4764,12.4764,12.4764,65200.0
2006-09-07 12:35:00,22.24,22.25,22.24,22.24,54800.0,12.4764,12.482,12.4764,12.4764,54800.0
2006-09-07 12:40:00,22.25,22.25,22.24,22.25,34200.0,12.482,12.482,12.4764,12.482,34200.0
2006-09-07 12:45:00,22.25,22.25,22.25,22.25,58600.0,12.482,12.482,12.482,12.482,58600.0
2006-09-07 12:50:00,22.25,22.25,22.24,22.24,48800.0,12.482,12.482,12.4764,12.4764,48800.0
2006-09-07 12:55:00,22.24,22.24,22.23,22.24,54000.0,12.4764,12.4764,12.4708,12.4764,54000.0
2006-09-07 13:00:00,22.24,22.25,22.24,22.25,75400.0,12.4764,12.482,12.4764,12.482,75400.0
2006-09-07 13:05:00,22.25,22.25,22.24,22.25,87800.0,12.482,12.482,12.4764,12.482,87800.0
2006-09-07 13:10:00,22.25,22.26,22.25,22.25,69600.0,12.482,12.4876,12.482,12.482,69600.0
2006-09-07 13:15:00,22.25,22.25,22.25,22.25,48000.0,12.482,12.482,12.482,12.482,48000.0
2006-09-07 13:20:00,22.25,22.25,22.25,22.25,21800.0,12.482,12.482,12.482,12.482,21800.0
2006-09-07 13:25:00,22.25,22.25,22.25,22.25,36000.0,12.482,12.482,12.482,12.482,36000.0
2006-09-07 13:30:00,22.25,22.25,22.25,22.25,17400.0,12.482,12.482,12.482,12.482,17400.0
2006-09-07 13:35:00,22.25,22.27,22.25,22.25,148000.0,12.482,12.4932,12.482,12.482,148000.0
2006-09-07 13:40:00,22.25,22.27,22.25,22.27,42400.0,12.482,12.4932,12.482,12.4932,42400.0
2006-09-07 13:45:00,22.27,22.3,22.25,22.29,123000.0,12.4932,12.5101,12.482,12.5045,123000.0
2006-09-07 13:50:00,22.29,22.29,22.28,22.29,76400.0,12.5045,12.5045,12.4989,12.5045,76400.0
2006-09-07 13:55:00,22.29,22.29,22.25,22.25,92200.0,12.5045,12.5045,12.482,12.482,92200.0
2006-09-07 14:00:00,22.25,22.25,22.24,22.25,89400.0,12.482,12.482,12.4764,12.482,89400.0
2006-09-07 14:05:00,22.25,22.25,22.24,22.24,43200.0,12.482,12.482,12.4764,12.4764,43200.0
2006-09-07 14:10:00,22.25,22.25,22.24,22.25,27000.0,12.482,12.482,12.4764,12.482,27000.0
2006-09-07 14:15:00,22.25,22.25,22.22,22.22,99800.0,12.482,12.482,12.4652,12.4652,99800.0
2006-09-07 14:20:00,22.22,22.24,22.22,22.23,41400.0,12.4652,12.4764,12.4652,12.4708,41400.0
2006-09-07 14:25:00,22.23,22.23,22.22,22.23,59600.0,12.4708,12.4708,12.4652,12.4708,59600.0
2006-09-07 14:30:00,22.23,22.25,22.23,22.24,57800.0,12.4708,12.482,12.4708,12.4764,57800.0
2006-09-07 14:35:00,22.24,22.24,22.23,22.23,76000.0,12.4764,12.4764,12.4708,12.4708,76000.0
2006-09-07 14:40:00,22.23,22.23,22.21,22.23,106600.0,12.4708,12.4708,12.4596,12.4708,106600.0
2006-09-07 14:45:00,22.22,22.24,22.22,22.23,54400.0,12.4652,12.4764,12.4652,12.4708,54400.0
2006-09-07 14:50:00,22.23,22.24,22.22,22.22,87400.0,12.4708,12.4764,12.4652,12.4652,87400.0
2006-09-07 14:55:00,22.22,22.23,22.22,22.23,77000.0,12.4652,12.4708,12.4652,12.4708,77000.0
2006-09-07 15:00:00,22.22,22.23,22.22,22.22,92000.0,12.4652,12.4708,12.4652,12.4652,92000.0
2006-09-07 15:05:00,22.22,22.24,22.22,22.23,70800.0,12.4652,12.4764,12.4652,12.4708,70800.0
2006-09-07 15:10:00,22.23,22.25,22.23,22.24,67400.0,12.4708,12.482,12.4708,12.4764,67400.0
2006-09-07 15:15:00,22.25,22.25,22.24,22.24,80400.0,12.482,12.482,12.4764,12.4764,80400.0
2006-09-07 15:20:00,22.24,22.25,22.24,22.25,65400.0,12.4764,12.482,12.4764,12.482,65400.0
2006-09-07 15:25:00,22.25,22.29,22.25,22.28,106800.0,12.482,12.5045,12.482,12.4989,106800.0
2006-09-07 15:30:00,22.28,22.28,22.23,22.23,303000.0,12.4989,12.4989,12.4708,12.4708,303000.0
2006-09-07 15:35:00,22.23,22.24,22.22,22.23,196800.0,12.4708,12.4764,12.4652,12.4708,196800.0
2006-09-07 15:40:00,22.23,22.25,22.23,22.25,104600.0,12.4708,12.482,12.4708,12.482,104600.0
2006-09-07 15:45:00,22.25,22.25,22.24,22.25,179400.0,12.482,12.482,12.4764,12.482,179400.0
2006-09-07 15:50:00,22.25,22.27,22.25,22.27,285600.0,12.482,12.4932,12.482,12.4932,285600.0
2006-09-07 15:55:00,22.27,22.27,22.25,22.25,274000.0,12.4932,12.4932,12.482,12.482,274000.0
2006-09-08 09:30:00,22.22,22.28,22.22,22.23,290200.0,12.4652,12.4989,12.4652,12.4708,290200.0
2006-09-08 09:35:00,22.23,22.3,22.23,22.3,108600.0,12.4708,12.5101,12.4708,12.5101,108600.0
2006-09-08 09:40:00,22.3,22.3,22.26,22.28,114600.0,12.5101,12.5101,12.4876,12.4989,114600.0
2006-09-08 09:45:00,22.28,22.3,22.28,22.28,194200.0,12.4989,12.5101,12.4989,12.4989,194200.0
2006-09-08 09:50:00,22.28,22.29,22.28,22.28,147600.0,12.4989,12.5045,12.4989,12.4989,147600.0
2006-09-08 09:55:00,22.28,22.3,22.28,22.28,234200.0,12.4989,12.5101,12.4989,12.4989,234200.0
2006-09-08 10:00:00,22.28,22.29,22.27,22.27,219000.0,12.4989,12.5045,12.4932,12.4932,219000.0
2006-09-08 10:05:00,22.27,22.27,22.25,22.25,185400.0,12.4932,12.4932,12.482,12.482,185400.0
2006-09-08 10:10:00,22.25,22.25,22.24,22.24,109000.0,12.482,12.482,12.4764,12.4764,109000.0
2006-09-08 10:15:00,22.24,22.25,22.23,22.24,103600.0,12.4764,12.482,12.4708,12.4764,103600.0
2006-09-08 10:20:00,22.24,22.25,22.23,22.24,77400.0,12.4764,12.482,12.4708,12.4764,77400.0
2006-09-08 10:25:00,22.24,22.26,22.22,22.25,93400.0,12.4764,12.4876,12.4652,12.482,93400.0
2006-09-08 10:30:00,22.25,22.26,22.25,22.26,30800.0,12.482,12.4876,12.482,12.4876,30800.0
2006-09-08 10:35:00,22.26,22.26,22.24,22.26,87200.0,12.4876,12.4876,12.4764,12.4876,87200.0
2006-09-08 10:40:00,22.26,22.26,22.25,22.26,41000.0,12.4876,12.4876,12.482,12.4876,41000.0
2006-09-08 10:45:00,22.26,22.28,22.25,22.28,56000.0,12.4876,12.4989,12.482,12.4989,56000.0
2006-09-08 10:50:00,22.27,22.28,22.27,22.27,49400.0,12.4932,12.4989,12.4932,12.4932,49400.0
2006-09-08 10:55:00,22.27,22.28,22.27,22.27,61800.0,12.4932,12.4989,12.4932,12.4932,61800.0
2006-09-08 11:00:00,22.28,22.29,22.26,22.27,81600.0,12.4989,12.5045,12.4876,12.4932,81600.0
2006-09-08 11:05:00,22.27,22.28,22.26,22.28,30000.0,12.4932,12.4989,12.4876,12.4989,30000.0
2006-09-08 11:10:00,22.28,22.28,22.27,22.27,56400.0,12.4989,12.4989,12.4932,12.4932,56400.0
2006-09-08 11:15:00,22.27,22.28,22.27,22.27,46200.0,12.4932,12.4989,12.4932,12.4932,46200.0
2006-09-08 11:20:00,22.28,22.28,22.24,22.24,154800.0,12.4989,12.4989,12.4764,12.4764,154800.0
2006-09-08 11:25:00,22.24,22.25,22.23,22.23,49800.0,12.4764,12.482,12.4708,12.4708,49800.0
2006-09-08 11:30:00,22.23,22.23,22.22,22.22,90200.0,12.4708,12.4708,12.4652,12.4652,90200.0
2006-09-08 11:35:00,22.22,22.22,22.21,22.21,80000.0,12.4652,12.4652,12.4596,12.4596,80000.0
2006-09-08 11:40:00,22.21,22.22,22.21,22.21,108600.0,12.4596,12.4652,12.4596,12.4596,108600.0
2006-09-08 11:45:00,22.21,22.22,22.19,22.2,141400.0,12.4596,12.4652,12.4484,12.454,141400.0
2006-09-08 11:50:00,22.2,22.2,22.18,22.18,183600.0,12.454,12.454,12.4428,12.4428,183600.0
2006-09-08 11:55:00,22.18,22.19,22.17,22.18,171000.0,12.4428,12.4484,12.4371,12.4428,171000.0
2006-09-08 12:00:00,22.18,22.18,22.17,22.18,122000.0,12.4428,12.4428,12.4371,12.4428,122000.0
2006-09-08 12:05:00,22.18,22.18,22.17,22.18,130600.0,12.4428,12.4428,12.4371,12.4428,130600.0
2006-09-08 12:10:00,22.18,22.18,22.16,22.17,79200.0,12.4428,12.4428,12.4315,12.4371,79200.0
2006-09-08 12:15:00,22.18,22.18,22.17,22.17,22000.0,12.4428,12.4428,12.4371,12.4371,22000.0
2006-09-08 12:20:00,22.18,22.18,22.17,22.17,67000.0,12.4428,12.4428,12.4371,12.4371,67000.0
2006-09-08 12:25:00,22.17,22.18,22.17,22.18,17200.0,12.4371,12.4428,12.4371,12.4428,17200.0
2006-09-08 12:30:00,22.18,22.19,22.18,22.19,89200.0,12.4428,12.4484,12.4428,12.4484,89200.0
2006-09-08 12:35:00,22.19,22.21,22.19,22.2,50000.0,12.4484,12.4596,12.4484,12.454,50000.0
2006-09-08 12:40:00,22.2,22.22,22.2,22.2,79800.0,12.454,12.4652,12.454,12.454,79800.0
2006-09-08 12:45:00,22.2,22.21,22.2,22.2,31400.0,12.454,12.4596,12.454,12.454,31400.0
2006-09-08 12:50:00,22.2,22.21,22.2,22.2,16400.0,12.454,12.4596,12.454,12.454,16400.0
2006-09-08 12:55:00,22.2,22.21,22.2,22.2,39800.0,12.454,12.4596,12.454,12.454,39800.0
2006-09-08 13:00:00,22.2,22.2,22.2,22.2,28600.0,12.454,12.454,12.454,12.454,28600.0
2006-09-08 13:05:00,22.2,22.2,22.18,22.2,90600.0,12.454,12.454,12.4428,12.454,90600.0
2006-09-08 13:10:00,22.2,22.21,22.2,22.2,96200.0,12.454,12.4596,12.454,12.454,96200.0
2006-09-08 13:15:00,22.2,22.21,22.2,22.2,36600.0,12.454,12.4596,12.454,12.454,36600.0
2006-09-08 13:20:00,22.2,22.21,22.2,22.2,58600.0,12.454,12.4596,12.454,12.454,58600.0
2006-09-08 13:25:00,22.2,22.21,22.19,22.2,73600.0,12.454,12.4596,12.4484,12.454,73600.0
2006-09-08 13:30:00,22.2,22.21,22.2,22.2,44000.0,12.454,12.4596,12.454,12.454,44000.0
2006-09-08 13:35:00,22.2,22.22,22.2,22.2,98200.0,12.454,12.4652,12.454,12.454,98200.0
2006-09-08 13:40:00,22.2,22.23,22.2,22.23,92000.0,12.454,12.4708,12.454,12.4708,92000.0
2006-09-08 13:45:00,22.22,22.23,22.21,22.22,66000.0,12.4652,12.4708,12.4596,12.4652,66000.0
2006-09-08 13:50:00,22.22,22.22,22.21,22.22,32800.0,12.4652,12.4652,12.4596,12.4652,32800.0
2006-09-08 13:55:00,22.22,22.25,22.22,22.25,90000.0,12.4652,12.482,12.4652,12.482,90000.0
2006-09-08 14:00:00,22.25,22.25,22.24,22.25,81200.0,12.482,12.482,12.4764,12.482,81200.0
2006-09-08 14:05:00,22.25,22.25,22.24,22.25,30200.0,12.482,12.482,12.4764,12.482,30200.0
2006-09-08 14:10:00,22.25,22.27,22.25,22.27,62800.0,12.482,12.4932,12.482,12.4932,62800.0
2006-09-08 14:15:00,22.27,22.27,22.25,22.25,70800.0,12.4932,12.4932,12.482,12.482,70800.0
2006-09-08 14:20:00,22.25,22.26,22.25,22.25,54800.0,12.482,12.4876,12.482,12.482,54800.0
2006-09-08 14:25:00,22.26,22.27,22.25,22.26,78600.0,12.4876,12.4932,12.482,12.4876,78600.0
2006-09-08 14:30:00,22.26,22.27,22.25,22.27,55800.0,12.4876,12.4932,12.482,12.4932,55800.0
2006-09-08 14:35:00,22.27,22.28,22.27,22.28,70600.0,12.4932,12.4989,12.4932,12.4989,70600.0
2006-09-08 14:40:00,22.28,22.28,22.27,22.28,58600.0,12.4989,12.4989,12.4932,12.4989,58600.0
2006-09-08 14:45:00,22.28,22.31,22.28,22.3,119800.0,12.4989,12.5157,12.4989,12.5101,119800.0
2006-09-08 14:50:00,22.31,22.31,22.29,22.31,97400.0,12.5157,12.5157,12.5045,12.5157,97400.0
2006-09-08 14:55:00,22.31,22.31,22.29,22.29,215600.0,12.5157,12.5157,12.5045,12.5045,215600.0
2006-09-08 15:00:00,22.29,22.3,22.29,22.3,127000.0,12.5045,12.5101,12.5045,12.5101,127000.0
2006-09-08 15:05:00,22.3,22.33,22.3,22.32,138000.0,12.5101,12.5269,12.5101,12.5213,138000.0
2006-09-08 15:10:00,22.32,22.34,22.32,22.33,199400.0,12.5213,12.5325,12.5213,12.5269,199400.0
2006-09-08 15:15:00,22.33,22.33,22.31,22.31,146600.0,12.5269,12.5269,12.5157,12.5157,146600.0
2006-09-08 15:20:00,22.31,22.31,22.3,22.31,47000.0,12.5157,12.5157,12.5101,12.5157,47000.0
2006-09-08 15:25:00,22.31,22.32,22.3,22.31,122600.0,12.5157,12.5213,12.5101,12.5157,122600.0
2006-09-08 15:30:00,22.31,22.32,22.29,22.3,255600.0,12.5157,12.5213,12.5045,12.5101,255600.0
2006-09-08 15:35:00,22.3,22.31,22.28,22.29,247600.0,12.5101,12.5157,12.4989,12.5045,247600.0
2006-09-08 15:40:00,22.29,22.3,22.28,22.3,246800.0,12.5045,12.5101,12.4989,12.5101,246800.0
2006-09-08 15:45:00,22.3,22.31,22.3,22.3,114600.0,12.5101,12.5157,12.5101,12.5101,114600.0
2006-09-08 15:50:00,22.3,22.31,22.3,22.3,178800.0,12.5101,12.5157,12.5101,12.5101,178800.0
2006-09-08 15:55:00,22.3,22.3,22.28,22.3,264400.0,12.5101,12.5101,12.4989,12.5101,264400.0
2006-09-11 09:30:00,22.15,22.3,22.15,22.26,203400.0,12.4259,12.5101,12.4259,12.4876,203400.0
2006-09-11 09:35:00,22.27,22.3,22.26,22.29,69800.0,12.4932,12.5101,12.4876,12.5045,69800.0
2006-09-11 09:40:00,22.28,22.3,22.26,22.27,96800.0,12.4989,12.5101,12.4876,12.4932,96800.0
2006-09-11 09:45:00,22.27,22.3,22.26,22.3,111000.0,12.4932,12.5101,12.4876,12.5101,111000.0
2006-09-11 09:50:00,22.29,22.36,22.27,22.36,118000.0,12.5045,12.5437,12.4932,12.5437,118000.0
2006-09-11 09:55:00,22.36,22.39,22.32,22.38,193600.0,12.5437,12.5606,12.5213,12.555,193600.0
2006-09-11 10:00:00,22.39,22.42,22.37,22.41,161200.0,12.5606,12.5774,12.5493,12.5718,161200.0
2006-09-11 10:05:00,22.41,22.43,22.41,22.41,194400.0,12.5718,12.583,12.5718,12.5718,194400.0
2006-09-11 10:10:00,22.41,22.43,22.39,22.4,136600.0,12.5718,12.583,12.5606,12.5662,136600.0
2006-09-11 10:15:00,22.4,22.4,22.36,22.36,94800.0,12.5662,12.5662,12.5437,12.5437,94800.0
2006-09-11 10:20:00,22.36,22.38,22.35,22.38,66600.0,12.5437,12.555,12.5381,12.555,66600.0
2006-09-11 10:25:00,22.38,22.38,22.34,22.34,167400.0,12.555,12.555,12.5325,12.5325,167400.0
2006-09-11 10:30:00,22.34,22.34,22.25,22.28,278800.0,12.5325,12.5325,12.482,12.4989,278800.0
2006-09-11 10:35:00,22.29,22.29,22.25,22.26,192800.0,12.5045,12.5045,12.482,12.4876,192800.0
2006-09-11 10:40:00,22.26,22.27,22.22,22.23,72200.0,12.4876,12.4932,12.4652,12.4708,72200.0
2006-09-11 10:45:00,22.22,22.25,22.22,22.25,120400.0,12.4652,12.482,12.4652,12.482,120400.0
2006-09-11 10:50:00,22.24,22.25,22.24,22.25,53200.0,12.4764,12.482,12.4764,12.482,53200.0
2006-09-11 10:55:00,22.25,22.28,22.24,22.28,140800.0,12.482,12.4989,12.4764,12.4989,140800.0
2006-09-11 11:00:00,22.28,22.29,22.28,22.29,52800.0,12.4989,12.5045,12.4989,12.5045,52800.0
2006-09-11 11:05:00,22.29,22.29,22.28,22.29,49600.0,12.5045,12.5045,12.4989,12.5045,49600.0
2006-09-11 11:10:00,22.29,22.32,22.28,22.32,94000.0,12.5045,12.5213,12.4989,12.5213,94000.0
2006-09-11 11:15:00,22.32,22.36,22.32,22.35,70400.0,12.5213,12.5437,12.5213,12.5381,70400.0
2006-09-11 11:20:00,22.35,22.36,22.31,22.31,110800.0,12.5381,12.5437,12.5157,12.5157,110800.0
2006-09-11 11:25:00,22.34,22.36,22.33,22.35,91600.0,12.5325,12.5437,12.5269,12.5381,91600.0
2006-09-11 11:30:00,22.35,22.35,22.34,22.34,59800.0,12.5381,12.5381,12.5325,12.5325,59800.0
2006-09-11 11:35:00,22.34,22.35,22.32,22.32,49800.0,12.5325,12.5381,12.5213,12.5213,49800.0
2006-09-11 11:40:00,22.32,22.32,22.3,22.3,36800.0,12.5213,12.5213,12.5101,12.5101,36800.0
2006-09-11 11:45:00,22.3,22.3,22.28,22.28,89200.0,12.5101,12.5101,12.4989,12.4989,89200.0
2006-09-11 11:50:00,22.29,22.29,22.26,22.27,94600.0,12.5045,12.5045,12.4876,12.4932,94600.0
2006-09-11 11:55:00,22.27,22.3,22.26,22.3,61400.0,12.4932,12.5101,12.4876,12.5101,61400.0
2006-09-11 12:00:00,22.3,22.31,22.29,22.3,47600.0,12.5101,12.5157,12.5045,12.5101,47600.0
2006-09-11 12:05:00,22.3,22.34,22.3,22.32,101600.0,12.5101,12.5325,12.5101,12.5213,101600.0
2006-09-11 12:10:00,22.33,22.36,22.32,22.35,91400.0,12.5269,12.5437,12.5213,12.5381,91400.0
2006-09-11 12:15:00,22.34,22.37,22.33,22.36,112400.0,12.5325,12.5493,12.5269,12.5437,112400.0
2006-09-11 12:20:00,22.36,22.36,22.33,22.34,66800.0,12.5437,12.5437,12.5269,12.5325,66800.0
2006-09-11 12:25:00,22.34,22.36,22.34,22.35,66400.0,12.5325,12.5437,12.5325,12.5381,66400.0
2006-09-11 12:30:00,22.35,22.37,22.34,22.36,78200.0,12.5381,12.5493,12.5325,12.5437,78200.0
2006-09-11 12:35:00,22.36,22.36,22.33,22.34,45400.0,12.5437,12.5437,12.5269,12.5325,45400.0
2006-09-11 12:40:00,22.34,22.34,22.31,22.32,56800.0,12.5325,12.5325,12.5157,12.5213,56800.0
2006-09-11 12:45:00,22.32,22.33,22.32,22.33,32400.0,12.5213,12.5269,12.5213,12.5269,32400.0
2006-09-11 12:50:00,22.33,22.33,22.32,22.32,28600.0,12.5269,12.5269,12.5213,12.5213,28600.0
2006-09-11 12:55:00,22.32,22.34,22.31,22.33,75600.0,12.5213,12.5325,12.5157,12.5269,75600.0
2006-09-11 13:00:00,22.33,22.34,22.32,22.33,114000.0,12.5269,12.5325,12.5213,12.5269,114000.0
2006-09-11 13:05:00,22.32,22.33,22.32,22.32,36200.0,12.5213,12.5269,12.5213,12.5213,36200.0
2006-09-11 13:10:00,22.32,22.32,22.3,22.3,60200.0,12.5213,12.5213,12.5101,12.5101,60200.0
2006-09-11 13:15:00,22.3,22.33,22.3,22.32,98400.0,12.5101,12.5269,12.5101,12.5213,98400.0
2006-09-11 13:20:00,22.32,22.35,22.31,22.32,170200.0,12.5213,12.5381,12.5157,12.5213,170200.0
2006-09-11 13:25:00,22.33,22.35,22.32,22.35,131800.0,12.5269,12.5381,12.5213,12.5381,131800.0
2006-09-11 13:30:00,22.35,22.36,22.34,22.35,129800.0,12.5381,12.5437,12.5325,12.5381,129800.0
2006-09-11 13:35:00,22.34,22.35,22.32,22.33,45800.0,12.5325,12.5381,12.5213,12.5269,45800.0
2006-09-11 13:40:00,22.34,22.35,22.32,22.32,51000.0,12.5325,12.5381,12.5213,12.5213,51000.0
2006-09-11 13:45:00,22.33,22.33,22.3,22.3,34000.0,12.5269,12.5269,12.5101,12.5101,34000.0
2006-09-11 13:50:00,22.31,22.32,22.3,22.31,37800.0,12.5157,12.5213,12.5101,12.5157,37800.0
2006-09-11 13:55:00,22.31,22.32,22.3,22.3,46600.0,12.5157,12.5213,12.5101,12.5101,46600.0
2006-09-11 14:00:00,22.31,22.32,22.3,22.31,42000.0,12.5157,12.5213,12.5101,12.5157,42000.0
2006-09-11 14:05:00,22.3,22.33,22.3,22.33,51200.0,12.5101,12.5269,12.5101,12.5269,51200.0
2006-09-11 14:10:00,22.34,22.36,22.33,22.35,78000.0,12.5325,12.5437,12.5269,12.5381,78000.0
2006-09-11 14:15:00,22.35,22.35,22.33,22.34,42600.0,12.5381,12.5381,12.5269,12.5325,42600.0
2006-09-11 14:20:00,22.34,22.34,22.32,22.33,44000.0,12.5325,12.5325,12.5213,12.5269,44000.0
2006-09-11 14:25:00,22.33,22.34,22.31,22.31,65000.0,12.5269,12.5325,12.5157,12.5157,65000.0
2006-09-11 14:30:00,22.31,22.32,22.31,22.32,36400.0,12.5157,12.5213,12.5157,12.5213,36400.0
2006-09-11 14:35:00,22.32,22.33,22.31,22.31,54200.0,12.5213,12.5269,12.5157,12.5157,54200.0
2006-09-11 14:40:00,22.31,22.32,22.31,22.31,44600.0,12.5157,12.5213,12.5157,12.5157,44600.0
2006-09-11 14:45:00,22.31,22.33,22.29,22.29,66400.0,12.5157,12.5269,12.5045,12.5045,66400.0
2006-09-11 14:50:00,22.3,22.3,22.29,22.3,110400.0,12.5101,12.5101,12.5045,12.5101,110400.0
2006-09-11 14:55:00,22.3,22.3,22.29,22.29,94200.0,12.5101,12.5101,12.5045,12.5045,94200.0
2006-09-11 15:00:00,22.29,22.3,22.28,22.29,74200.0,12.5045,12.5101,12.4989,12.5045,74200.0
2006-09-11 15:05:00,22.29,22.29,22.28,22.29,92200.0,12.5045,12.5045,12.4989,12.5045,92200.0
2006-09-11 15:10:00,22.29,22.3,22.28,22.3,92400.0,12.5045,12.5101,12.4989,12.5101,92400.0
2006-09-11 15:15:00,22.3,22.31,22.28,22.3,180600.0,12.5101,12.5157,12.4989,12.5101,180600.0
2006-09-11 15:20:00,22.3,22.31,22.29,22.3,110000.0,12.5101,12.5157,12.5045,12.5101,110000.0
2006-09-11 15:25:00,22.29,22.3,22.28,22.29,88800.0,12.5045,12.5101,12.4989,12.5045,88800.0
2006-09-11 15:30:00,22.29,22.3,22.29,22.3,183400.0,12.5045,12.5101,12.5045,12.5101,183400.0
2006-09-11 15:35:00,22.3,22.3,22.28,22.29,79200.0,12.5101,12.5101,12.4989,12.5045,79200.0
2006-09-11 15:40:00,22.29,22.29,22.26,22.28,155600.0,12.5045,12.5045,12.4876,12.4989,155600.0
2006-09-11 15:45:00,22.28,22.29,22.27,22.28,207800.0,12.4989,12.5045,12.4932,12.4989,207800.0
2006-09-11 15:50:00,22.27,22.3,22.27,22.29,187400.0,12.4932,12.5101,12.4932,12.5045,187400.0
2006-09-11 15:55:00,22.29,22.3,22.25,22.25,513200.0,12.5045,12.5101,12.482,12.482,513200.0
2006-09-12 09:30:00,22.24,22.33,22.24,22.33,324200.0,12.4764,12.5269,12.4764,12.5269,324200.0
2006-09-12 09:35:00,22.33,22.33,22.28,22.3,226000.0,12.5269,12.5269,12.4989,12.5101,226000.0
2006-09-12 09:40:00,22.3,22.31,22.26,22.28,215600.0,12.5101,12.5157,12.4876,12.4989,215600.0
2006-09-12 09:45:00,22.27,22.29,22.26,22.27,99000.0,12.4932,12.5045,12.4876,12.4932,99000.0
2006-09-12 09:50:00,22.27,22.29,22.26,22.28,173400.0,12.4932,12.5045,12.4876,12.4989,173400.0
2006-09-12 09:55:00,22.28,22.29,22.27,22.27,62200.0,12.4989,12.5045,12.4932,12.4932,62200.0
2006-09-12 10:00:00,22.28,22.31,22.26,22.3,182400.0,12.4989,12.5157,12.4876,12.5101,182400.0
2006-09-12 10:05:00,22.31,22.31,22.28,22.31,181000.0,12.5157,12.5157,12.4989,12.5157,181000.0
2006-09-12 10:10:00,22.31,22.31,22.29,22.29,147800.0,12.5157,12.5157,12.5045,12.5045,147800.0
2006-09-12 10:15:00,22.29,22.29,22.25,22.26,159800.0,12.5045,12.5045,12.482,12.4876,159800.0
2006-09-12 10:20:00,22.27,22.27,22.26,22.27,89000.0,12.4932,12.4932,12.4876,12.4932,89000.0
2006-09-12 10:25:00,22.26,22.33,22.25,22.32,168800.0,12.4876,12.5269,12.482,12.5213,168800.0
2006-09-12 10:30:00,22.31,22.32,22.29,22.3,150600.0,12.5157,12.5213,12.5045,12.5101,150600.0
2006-09-12 10:35:00,22.3,22.31,22.29,22.3,100600.0,12.5101,12.5157,12.5045,12.5101,100600.0
2006-09-12 10:40:00,22.29,22.32,22.29,22.31,112600.0,12.5045,12.5213,12.5045,12.5157,112600.0
2006-09-12 10:45:00,22.31,22.31,22.26,22.27,171600.0,12.5157,12.5157,12.4876,12.4932,171600.0
2006-09-12 10:50:00,22.27,22.27,22.25,22.25,93600.0,12.4932,12.4932,12.482,12.482,93600.0
2006-09-12 10:55:00,22.25,22.29,22.25,22.29,115600.0,12.482,12.5045,12.482,12.5045,115600.0
2006-09-12 11:00:00,22.29,22.34,22.29,22.34,342600.0,12.5045,12.5325,12.5045,12.5325,342600.0
2006-09-12 11:05:00,22.34,22.35,22.33,22.35,112800.0,12.5325,12.5381,12.5269,12.5381,112800.0
2006-09-12 11:10:00,22.35,22.35,22.34,22.34,66000.0,12.5381,12.5381,12.5325,12.5325,66000.0
2006-09-12 11:15:00,22.35,22.36,22.34,22.36,120400.0,12.5381,12.5437,12.5325,12.5437,120400.0
2006-09-12 11:20:00,22.36,22.36,22.35,22.36,53400.0,12.5437,12.5437,12.5381,12.5437,53400.0
2006-09-12 11:25:00,22.36,22.39,22.36,22.38,77400.0,12.5437,12.5606,12.5437,12.555,77400.0
2006-09-12 11:30:00,22.38,22.39,22.38,22.38,108400.0,12.555,12.5606,12.555,12.555,108400.0
2006-09-12 11:35:00,22.38,22.42,22.38,22.41,169400.0,12.555,12.5774,12.555,12.5718,169400.0
2006-09-12 11:40:00,22.41,22.41,22.38,22.4,159600.0,12.5718,12.5718,12.555,12.5662,159600.0
2006-09-12 11:45:00,22.4,22.41,22.4,22.4,91000.0,12.5662,12.5718,12.5662,12.5662,91000.0
2006-09-12 11:50:00,22.4,22.42,22.4,22.41,165200.0,12.5662,12.5774,12.5662,12.5718,165200.0
2006-09-12 11:55:00,22.41,22.42,22.4,22.4,74000.0,12.5718,12.5774,12.5662,12.5662,74000.0
2006-09-12 12:00:00,22.39,22.4,22.38,22.4,70400.0,12.5606,12.5662,12.555,12.5662,70400.0
2006-09-12 12:05:00,22.4,22.41,22.39,22.4,65000.0,12.5662,12.5718,12.5606,12.5662,65000.0
2006-09-12 12:10:00,22.4,22.4,22.39,22.39,40800.0,12.5662,12.5662,12.5606,12.5606,40800.0
2006-09-12 12:15:00,22.4,22.4,22.38,22.39,83000.0,12.5662,12.5662,12.555,12.5606,83000.0
2006-09-12 12:20:00,22.39,22.4,22.39,22.39,28600.0,12.5606,12.5662,12.5606,12.5606,28600.0
2006-09-12 12:25:00,22.39,22.39,22.38,22.38,30200.0,12.5606,12.5606,12.555,12.555,30200.0
2006-09-12 12:30:00,22.38,22.39,22.37,22.38,45200.0,12.555,12.5606,12.5493,12.555,45200.0
2006-09-12 12:35:00,22.38,22.38,22.36,22.38,48000.0,12.555,12.555,12.5437,12.555,48000.0
2006-09-12 12:40:00,22.38,22.38,22.36,22.36,33200.0,12.555,12.555,12.5437,12.5437,33200.0
2006-09-12 12:45:00,22.37,22.4,22.36,22.4,103600.0,12.5493,12.5662,12.5437,12.5662,103600.0
2006-09-12 12:50:00,22.4,22.42,22.4,22.42,80400.0,12.5662,12.5774,12.5662,12.5774,80400.0
2006-09-12 12:55:00,22.41,22.42,22.41,22.41,70200.0,12.5718,12.5774,12.5718,12.5718,70200.0
2006-09-12 13:00:00,22.41,22.41,22.41,22.41,68400.0,12.5718,12.5718,12.5718,12.5718,68400.0
2006-09-12 13:05:00,22.41,22.42,22.41,22.42,106200.0,12.5718,12.5774,12.5718,12.5774,106200.0
2006-09-12 13:10:00,22.42,22.43,22.42,22.43,94200.0,12.5774,12.583,12.5774,12.583,94200.0
2006-09-12 13:15:00,22.43,22.43,22.41,22.42,30000.0,12.583,12.583,12.5718,12.5774,30000.0
2006-09-12 13:20:00,22.41,22.42,22.4,22.41,28800.0,12.5718,12.5774,12.5662,12.5718,28800.0
2006-09-12 13:25:00,22.41,22.41,22.4,22.4,28400.0,12.5718,12.5718,12.5662,12.5662,28400.0
2006-09-12 13:30:00,22.4,22.41,22.39,22.39,35000.0,12.5662,12.5718,12.5606,12.5606,35000.0
2006-09-12 13:35:00,22.39,22.42,22.39,22.41,112400.0,12.5606,12.5774,12.5606,12.5718,112400.0
2006-09-12 13:40:00,22.4,22.43,22.4,22.43,66200.0,12.5662,12.583,12.5662,12.583,66200.0
2006-09-12 13:45:00,22.43,22.45,22.43,22.45,134400.0,12.583,12.5942,12.583,12.5942,134400.0
2006-09-12 13:50:00,22.44,22.45,22.43,22.43,79800.0,12.5886,12.5942,12.583,12.583,79800.0
2006-09-12 13:55:00,22.44,22.45,22.43,22.43,81000.0,12.5886,12.5942,12.583,12.583,81000.0
2006-09-12 14:00:00,22.43,22.44,22.43,22.43,42400.0,12.583,12.5886,12.583,12.583,42400.0
2006-09-12 14:05:00,22.43,22.43,22.42,22.43,70200.0,12.583,12.583,12.5774,12.583,70200.0
2006-09-12 14:10:00,22.43,22.43,22.42,22.42,41800.0,12.583,12.583,12.5774,12.5774,41800.0
2006-09-12 14:15:00,22.43,22.43,22.43,22.43,88000.0,12.583,12.583,12.583,12.583,88000.0
2006-09-12 14:20:00,22.43,22.43,22.43,22.43,55400.0,12.583,12.583,12.583,12.583,55400.0
2006-09-12 14:25:00,22.43,22.43,22.43,22.43,47600.0,12.583,12.583,12.583,12.583,47600.0
2006-09-12 14:30:00,22.43,22.45,22.43,22.44,82000.0,12.583,12.5942,12.583,12.5886,82000.0
2006-09-12 14:35:00,22.45,22.45,22.43,22.44,70200.0,12.5942,12.5942,12.583,12.5886,70200.0
2006-09-12 14:40:00,22.43,22.44,22.43,22.43,27200.0,12.583,12.5886,12.583,12.583,27200.0
2006-09-12 14:45:00,22.44,22.45,22.43,22.43,88400.0,12.5886,12.5942,12.583,12.583,88400.0
2006-09-12 14:50:00,22.43,22.45,22.43,22.45,77600.0,12.583,12.5942,12.583,12.5942,77600.0
2006-09-12 14:55:00,22.45,22.46,22.44,22.45,131000.0,12.5942,12.5998,12.5886,12.5942,131000.0
2006-09-12 15:00:00,22.45,22.46,22.45,22.46,104600.0,12.5942,12.5998,12.5942,12.5998,104600.0
2006-09-12 15:05:00,22.46,22.49,22.46,22.48,205200.0,12.5998,12.6167,12.5998,12.6111,205200.0
2006-09-12 15:10:00,22.48,22.48,22.44,22.44,193000.0,12.6111,12.6111,12.5886,12.5886,193000.0
2006-09-12 15:15:00,22.44,22.45,22.42,22.43,181000.0,12.5886,12.5942,12.5774,12.583,181000.0
2006-09-12 15:20:00,22.42,22.43,22.42,22.42,73400.0,12.5774,12.583,12.5774,12.5774,73400.0
2006-09-12 15:25:00,22.42,22.43,22.42,22.43,120800.0,12.5774,12.583,12.5774,12.583,120800.0
2006-09-12 15:30:00,22.43,22.44,22.43,22.43,130200.0,12.583,12.5886,12.583,12.583,130200.0
2006-09-12 15:35:00,22.43,22.43,22.4,22.41,142000.0,12.583,12.583,12.5662,12.5718,142000.0
2006-09-12 15:40:00,22.41,22.42,22.39,22.4,324200.0,12.5718,12.5774,12.5606,12.5662,324200.0
2006-09-12 15:45:00,22.4,22.4,22.39,22.39,212400.0,12.5662,12.5662,12.5606,12.5606,212400.0
2006-09-12 15:50:00,22.39,22.4,22.38,22.4,323800.0,12.5606,12.5662,12.555,12.5662,323800.0
2006-09-12 15:55:00,22.39,22.41,22.39,22.4,361400.0,12.5606,12.5718,12.5606,12.5662,361400.0
2006-09-13 09:30:00,22.39,22.39,22.25,22.28,214200.0,12.6478,12.6478,12.5688,12.5857,214200.0
2006-09-13 09:35:00,22.29,22.34,22.29,22.31,158600.0,12.5914,12.6196,12.5914,12.6027,158600.0
2006-09-13 09:40:00,22.31,22.31,22.27,22.28,138600.0,12.6027,12.6027,12.5801,12.5857,138600.0
2006-09-13 09:45:00,22.28,22.3,22.27,22.27,124600.0,12.5857,12.597,12.5801,12.5801,124600.0
2006-09-13 09:50:00,22.27,22.27,22.25,22.26,74000.0,12.5801,12.5801,12.5688,12.5744,74000.0
2006-09-13 09:55:00,22.27,22.32,22.27,22.31,85600.0,12.5801,12.6083,12.5801,12.6027,85600.0
2006-09-13 10:00:00,22.31,22.35,22.31,22.31,142800.0,12.6027,12.6253,12.6027,12.6027,142800.0
2006-09-13 10:05:00,22.31,22.34,22.26,22.26,155400.0,12.6027,12.6196,12.5744,12.5744,155400.0
2006-09-13 10:10:00,22.27,22.29,22.24,22.25,127600.0,12.5801,12.5914,12.5631,12.5688,127600.0
2006-09-13 10:15:00,22.26,22.3,22.25,22.3,77400.0,12.5744,12.597,12.5688,12.597,77400.0
2006-09-13 10:20:00,22.3,22.32,22.3,22.3,82800.0,12.597,12.6083,12.597,12.597,82800.0
2006-09-13 10:25:00,22.3,22.33,22.3,22.31,33800.0,12.597,12.614,12.597,12.6027,33800.0
2006-09-13 10:30:00,22.32,22.32,22.28,22.31,123600.0,12.6083,12.6083,12.5857,12.6027,123600.0
2006-09-13 10:35:00,22.3,22.31,22.26,22.26,71400.0,12.597,12.6027,12.5744,12.5744,71400.0
2006-09-13 10:40:00,22.26,22.3,22.26,22.29,120400.0,12.5744,12.597,12.5744,12.5914,120400.0
2006-09-13 10:45:00,22.29,22.31,22.29,22.3,113200.0,12.5914,12.6027,12.5914,12.597,113200.0
2006-09-13 10:50:00,22.3,22.3,22.26,22.27,100400.0,12.597,12.597,12.5744,12.5801,100400.0
2006-09-13 10:55:00,22.26,22.27,22.23,22.26,77000.0,12.5744,12.5801,12.5575,12.5744,77000.0
2006-09-13 11:00:00,22.25,22.29,22.25,22.26,119200.0,12.5688,12.5914,12.5688,12.5744,119200.0
2006-09-13 11:05:00,22.27,22.29,22.25,22.25,61200.0,12.5801,12.5914,12.5688,12.5688,61200.0
2006-09-13 11:10:00,22.25,22.27,22.25,22.26,97400.0,12.5688,12.5801,12.5688,12.5744,97400.0
2006-09-13 11:15:00,22.26,22.27,22.25,22.25,45600.0,12.5744,12.5801,12.5688,12.5688,45600.0
2006-09-13 11:20:00,22.25,22.27,22.25,22.27,52600.0,12.5688,12.5801,12.5688,12.5801,52600.0
2006-09-13 11:25:00,22.27,22.29,22.27,22.29,159000.0,12.5801,12.5914,12.5801,12.5914,159000.0
2006-09-13 11:30:00,22.3,22.3,22.28,22.29,134400.0,12.597,12.597,12.5857,12.5914,134400.0
2006-09-13 11:35:00,22.29,22.3,22.28,22.28,89000.0,12.5914,12.597,12.5857,12.5857,89000.0
2006-09-13 11:40:00,22.29,22.3,22.28,22.29,75400.0,12.5914,12.597,12.5857,12.5914,75400.0
2006-09-13 11:45:00,22.3,22.3,22.28,22.28,91600.0,12.597,12.597,12.5857,12.5857,91600.0
2006-09-13 11:50:00,22.28,22.28,22.23,22.23,97000.0,12.5857,12.5857,12.5575,12.5575,97000.0
2006-09-13 11:55:00,22.23,22.28,22.23,22.27,93400.0,12.5575,12.5857,12.5575,12.5801,93400.0
2006-09-13 12:00:00,22.26,22.26,22.23,22.24,82600.0,12.5744,12.5744,12.5575,12.5631,82600.0
2006-09-13 12:05:00,22.23,22.24,22.23,22.23,76400.0,12.5575,12.5631,12.5575,12.5575,76400.0
2006-09-13 12:10:00,22.23,22.27,22.23,22.25,130400.0,12.5575,12.5801,12.5575,12.5688,130400.0
2006-09-13 12:15:00,22.26,22.27,22.25,22.26,33000.0,12.5744,12.5801,12.5688,12.5744,33000.0
2006-09-13 12:20:00,22.27,22.29,22.27,22.29,76200.0,12.5801,12.5914,12.5801,12.5914,76200.0
2006-09-13 12:25:00,22.29,22.3,22.28,22.3,52400.0,12.5914,12.597,12.5857,12.597,52400.0
2006-09-13 12:30:00,22.3,22.32,22.3,22.31,79800.0,12.597,12.6083,12.597,12.6027,79800.0
2006-09-13 12:35:00,22.32,22.33,22.31,22.32,37600.0,12.6083,12.614,12.6027,12.6083,37600.0
2006-09-13 12:40:00,22.31,22.32,22.29,22.29,60800.0,12.6027,12.6083,12.5914,12.5914,60800.0
2006-09-13 12:45:00,22.29,22.3,22.28,22.28,43600.0,12.5914,12.597,12.5857,12.5857,43600.0
2006-09-13 12:50:00,22.28,22.29,22.27,22.28,40000.0,12.5857,12.5914,12.5801,12.5857,40000.0
2006-09-13 12:55:00,22.27,22.29,22.27,22.29,48000.0,12.5801,12.5914,12.5801,12.5914,48000.0
2006-09-13 13:00:00,22.29,22.33,22.29,22.3,60000.0,12.5914,12.614,12.5914,12.597,60000.0
2006-09-13 13:05:00,22.3,22.31,22.29,22.3,142000.0,12.597,12.6027,12.5914,12.597,142000.0
2006-09-13 13:10:00,22.3,22.3,22.28,22.29,170200.0,12.597,12.597,12.5857,12.5914,170200.0
2006-09-13 13:15:00,22.29,22.3,22.29,22.29,20000.0,12.5914,12.597,12.5914,12.5914,20000.0
2006-09-13 13:20:00,22.29,22.29,22.28,22.28,28400.0,12.5914,12.5914,12.5857,12.5857,28400.0
2006-09-13 13:25:00,22.28,22.31,22.28,22.3,79400.0,12.5857,12.6027,12.5857,12.597,79400.0
2006-09-13 13:30:00,22.3,22.31,22.29,22.29,37600.0,12.597,12.6027,12.5914,12.5914,37600.0
2006-09-13 13:35:00,22.29,22.29,22.28,22.28,41200.0,12.5914,12.5914,12.5857,12.5857,41200.0
2006-09-13 13:40:00,22.29,22.29,22.28,22.28,22200.0,12.5914,12.5914,12.5857,12.5857,22200.0
2006-09-13 13:45:00,22.28,22.3,22.28,22.3,44600.0,12.5857,12.597,12.5857,12.597,44600.0
2006-09-13 13:50:00,22.3,22.3,22.29,22.29,57000.0,12.597,12.597,12.5914,12.5914,57000.0
2006-09-13 13:55:00,22.29,22.3,22.28,22.3,42200.0,12.5914,12.597,12.5857,12.597,42200.0
2006-09-13 14:00:00,22.3,22.32,22.3,22.3,52000.0,12.597,12.6083,12.597,12.597,52000.0
2006-09-13 14:05:00,22.31,22.31,22.29,22.31,82000.0,12.6027,12.6027,12.5914,12.6027,82000.0
2006-09-13 14:10:00,22.31,22.31,22.29,22.29,43800.0,12.6027,12.6027,12.5914,12.5914,43800.0
2006-09-13 14:15:00,22.29,22.31,22.29,22.31,83000.0,12.5914,12.6027,12.5914,12.6027,83000.0
2006-09-13 14:20:00,22.31,22.31,22.3,22.3,81600.0,12.6027,12.6027,12.597,12.597,81600.0
2006-09-13 14:25:00,22.31,22.32,22.29,22.32,133000.0,12.6027,12.6083,12.5914,12.6083,133000.0
2006-09-13 14:30:00,22.31,22.36,22.31,22.34,343200.0,12.6027,12.6309,12.6027,12.6196,343200.0
2006-09-13 14:35:00,22.34,22.35,22.32,22.35,95600.0,12.6196,12.6253,12.6083,12.6253,95600.0
2006-09-13 14:40:00,22.35,22.35,22.34,22.34,94200.0,12.6253,12.6253,12.6196,12.6196,94200.0
2006-09-13 14:45:00,22.34,22.34,22.33,22.33,68000.0,12.6196,12.6196,12.614,12.614,68000.0
2006-09-13 14:50:00,22.33,22.33,22.32,22.32,54800.0,12.614,12.614,12.6083,12.6083,54800.0
2006-09-13 14:55:00,22.33,22.34,22.32,22.34,80200.0,12.614,12.6196,12.6083,12.6196,80200.0
2006-09-13 15:00:00,22.34,22.34,22.3,22.31,94000.0,12.6196,12.6196,12.597,12.6027,94000.0
2006-09-13 15:05:00,22.31,22.31,22.28,22.28,107600.0,12.6027,12.6027,12.5857,12.5857,107600.0
2006-09-13 15:10:00,22.28,22.28,22.27,22.27,87600.0,12.5857,12.5857,12.5801,12.5801,87600.0
2006-09-13 15:15:00,22.27,22.27,22.26,22.26,92400.0,12.5801,12.5801,12.5744,12.5744,92400.0
2006-09-13 15:20:00,22.26,22.3,22.26,22.3,102400.0,12.5744,12.597,12.5744,12.597,102400.0
2006-09-13 15:25:00,22.29,22.3,22.28,22.3,155200.0,12.5914,12.597,12.5857,12.597,155200.0
2006-09-13 15:30:00,22.29,22.3,22.29,22.29,93000.0,12.5914,12.597,12.5914,12.5914,93000.0
2006-09-13 15:35:00,22.29,22.3,22.28,22.29,94400.0,12.5914,12.597,12.5857,12.5914,94400.0
2006-09-13 15:40:00,22.29,22.3,22.28,22.28,105000.0,12.5914,12.597,12.5857,12.5857,105000.0
2006-09-13 15:45:00,22.28,22.31,22.27,22.31,164200.0,12.5857,12.6027,12.5801,12.6027,164200.0
2006-09-13 15:50:00,22.3,22.32,22.3,22.32,138600.0,12.597,12.6083,12.597,12.6083,138600.0
2006-09-13 15:55:00,22.32,22.33,22.3,22.32,330400.0,12.6083,12.614,12.597,12.6083,330400.0
2006-09-14 09:30:00,22.21,22.3,22.21,22.28,313200.0,12.5462,12.597,12.5462,12.5857,313200.0
2006-09-14 09:35:00,22.29,22.3,22.25,22.29,148800.0,12.5914,12.597,12.5688,12.5914,148800.0
2006-09-14 09:40:00,22.3,22.31,22.26,22.29,145400.0,12.597,12.6027,12.5744,12.5914,145400.0
2006-09-14 09:45:00,22.29,22.29,22.25,22.28,112200.0,12.5914,12.5914,12.5688,12.5857,112200.0
2006-09-14 09:50:00,22.28,22.31,22.25,22.31,151200.0,12.5857,12.6027,12.5688,12.6027,151200.0
2006-09-14 09:55:00,22.31,22.31,22.27,22.3,122400.0,12.6027,12.6027,12.5801,12.597,122400.0
2006-09-14 10:00:00,22.29,22.29,22.25,22.27,83200.0,12.5914,12.5914,12.5688,12.5801,83200.0
2006-09-14 10:05:00,22.26,22.28,22.25,22.26,53000.0,12.5744,12.5857,12.5688,12.5744,53000.0
2006-09-14 10:10:00,22.27,22.27,22.25,22.25,63800.0,12.5801,12.5801,12.5688,12.5688,63800.0
2006-09-14 10:15:00,22.25,22.27,22.25,22.27,62600.0,12.5688,12.5801,12.5688,12.5801,62600.0
2006-09-14 10:20:00,22.25,22.27,22.23,22.24,68200.0,12.5688,12.5801,12.5575,12.5631,68200.0
2006-09-14 10:25:00,22.25,22.25,22.21,22.23,77600.0,12.5688,12.5688,12.5462,12.5575,77600.0
2006-09-14 10:30:00,22.23,22.25,22.21,22.24,84400.0,12.5575,12.5688,12.5462,12.5631,84400.0
2006-09-14 10:35:00,22.25,22.25,22.23,22.24,34200.0,12.5688,12.5688,12.5575,12.5631,34200.0
2006-09-14 10:40:00,22.24,22.25,22.24,22.25,38600.0,12.5631,12.5688,12.5631,12.5688,38600.0
2006-09-14 10:45:00,22.25,22.27,22.24,22.27,113800.0,12.5688,12.5801,12.5631,12.5801,113800.0
2006-09-14 10:50:00,22.27,22.31,22.26,22.3,111800.0,12.5801,12.6027,12.5744,12.597,111800.0
2006-09-14 10:55:00,22.3,22.33,22.3,22.3,113800.0,12.597,12.614,12.597,12.597,113800.0
2006-09-14 11:00:00,22.3,22.34,22.3,22.33,69600.0,12.597,12.6196,12.597,12.614,69600.0
2006-09-14 11:05:00,22.33,22.34,22.31,22.33,90800.0,12.614,12.6196,12.6027,12.614,90800.0
2006-09-14 11:10:00,22.33,22.34,22.32,22.34,88600.0,12.614,12.6196,12.6083,12.6196,88600.0
2006-09-14 11:15:00,22.34,22.35,22.33,22.35,71400.0,12.6196,12.6253,12.614,12.6253,71400.0
2006-09-14 11:20:00,22.35,22.38,22.35,22.36,144800.0,12.6253,12.6422,12.6253,12.6309,144800.0
2006-09-14 11:25:00,22.36,22.38,22.36,22.37,230200.0,12.6309,12.6422,12.6309,12.6365,230200.0
2006-09-14 11:30:00,22.36,22.37,22.36,22.36,79400.0,12.6309,12.6365,12.6309,12.6309,79400.0
2006-09-14 11:35:00,22.36,22.36,22.36,22.36,36800.0,12.6309,12.6309,12.6309,12.6309,36800.0
2006-09-14 11:40:00,22.36,22.36,22.35,22.35,38600.0,12.6309,12.6309,12.6253,12.6253,38600.0
2006-09-14 11:45:00,22.35,22.35,22.34,22.35,36400.0,12.6253,12.6253,12.6196,12.6253,36400.0
2006-09-14 11:50:00,22.35,22.36,22.35,22.35,35400.0,12.6253,12.6309,12.6253,12.6253,35400.0
2006-09-14 11:55:00,22.36,22.36,22.34,22.34,46000.0,12.6309,12.6309,12.6196,12.6196,46000.0
2006-09-14 12:00:00,22.34,22.34,22.32,22.32,53400.0,12.6196,12.6196,12.6083,12.6083,53400.0
2006-09-14 12:05:00,22.32,22.32,22.31,22.31,51000.0,12.6083,12.6083,12.6027,12.6027,51000.0
2006-09-14 12:10:00,22.31,22.34,22.31,22.32,47600.0,12.6027,12.6196,12.6027,12.6083,47600.0
2006-09-14 12:15:00,22.33,22.34,22.32,22.34,95000.0,12.614,12.6196,12.6083,12.6196,95000.0
2006-09-14 12:20:00,22.33,22.34,22.33,22.33,16200.0,12.614,12.6196,12.614,12.614,16200.0
2006-09-14 12:25:00,22.33,22.34,22.33,22.34,18200.0,12.614,12.6196,12.614,12.6196,18200.0
2006-09-14 12:30:00,22.33,22.34,22.33,22.34,36400.0,12.614,12.6196,12.614,12.6196,36400.0
2006-09-14 12:35:00,22.34,22.35,22.34,22.35,64600.0,12.6196,12.6253,12.6196,12.6253,64600.0
2006-09-14 12:40:00,22.35,22.35,22.32,22.32,76600.0,12.6253,12.6253,12.6083,12.6083,76600.0
2006-09-14 12:45:00,22.32,22.35,22.32,22.34,65800.0,12.6083,12.6253,12.6083,12.6196,65800.0
2006-09-14 12:50:00,22.34,22.34,22.33,22.33,68400.0,12.6196,12.6196,12.614,12.614,68400.0
2006-09-14 12:55:00,22.33,22.34,22.33,22.34,18400.0,12.614,12.6196,12.614,12.6196,18400.0
2006-09-14 13:00:00,22.34,22.34,22.32,22.32,54000.0,12.6196,12.6196,12.6083,12.6083,54000.0
2006-09-14 13:05:00,22.32,22.33,22.32,22.32,29200.0,12.6083,12.614,12.6083,12.6083,29200.0
2006-09-14 13:10:00,22.32,22.35,22.32,22.35,29800.0,12.6083,12.6253,12.6083,12.6253,29800.0
2006-09-14 13:15:00,22.35,22.35,22.33,22.33,16600.0,12.6253,12.6253,12.614,12.614,16600.0
2006-09-14 13:20:00,22.33,22.35,22.33,22.35,17600.0,12.614,12.6253,12.614,12.6253,17600.0
2006-09-14 13:25:00,22.34,22.34,22.33,22.33,14400.0,12.6196,12.6196,12.614,12.614,14400.0
2006-09-14 13:30:00,22.34,22.35,22.33,22.34,25000.0,12.6196,12.6253,12.614,12.6196,25000.0
2006-09-14 13:35:00,22.34,22.34,22.33,22.33,41000.0,12.6196,12.6196,12.614,12.614,41000.0
2006-09-14 13:40:00,22.33,22.34,22.33,22.34,28200.0,12.614,12.6196,12.614,12.6196,28200.0
2006-09-14 13:45:00,22.33,22.35,22.33,22.34,25800.0,12.614,12.6253,12.614,12.6196,25800.0
2006-09-14 13:50:00,22.34,22.35,22.34,22.34,33600.0,12.6196,12.6253,12.6196,12.6196,33600.0
2006-09-14 13:55:00,22.34,22.36,22.34,22.36,58600.0,12.6196,12.6309,12.6196,12.6309,58600.0
2006-09-14 14:00:00,22.35,22.35,22.34,22.35,33200.0,12.6253,12.6253,12.6196,12.6253,33200.0
2006-09-14 14:05:00,22.35,22.35,22.34,22.35,31800.0,12.6253,12.6253,12.6196,12.6253,31800.0
2006-09-14 14:10:00,22.34,22.35,22.33,22.34,95000.0,12.6196,12.6253,12.614,12.6196,95000.0
2006-09-14 14:15:00,22.34,22.35,22.33,22.35,50600.0,12.6196,12.6253,12.614,12.6253,50600.0
2006-09-14 14:20:00,22.34,22.36,22.34,22.35,133200.0,12.6196,12.6309,12.6196,12.6253,133200.0
2006-09-14 14:25:00,22.35,22.36,22.35,22.35,47400.0,12.6253,12.6309,12.6253,12.6253,47400.0
2006-09-14 14:30:00,22.36,22.36,22.35,22.36,97000.0,12.6309,12.6309,12.6253,12.6309,97000.0
2006-09-14 14:35:00,22.36,22.36,22.35,22.36,68400.0,12.6309,12.6309,12.6253,12.6309,68400.0
2006-09-14 14:40:00,22.36,22.36,22.35,22.35,117200.0,12.6309,12.6309,12.6253,12.6253,117200.0
2006-09-14 14:45:00,22.35,22.37,22.35,22.36,128400.0,12.6253,12.6365,12.6253,12.6309,128400.0
2006-09-14 14:50:00,22.35,22.36,22.35,22.36,50000.0,12.6253,12.6309,12.6253,12.6309,50000.0
2006-09-14 14:55:00,22.36,22.36,22.35,22.35,38200.0,12.6309,12.6309,12.6253,12.6253,38200.0
2006-09-14 15:00:00,22.35,22.36,22.35,22.35,24600.0,12.6253,12.6309,12.6253,12.6253,24600.0
2006-09-14 15:05:00,22.35,22.36,22.35,22.36,74400.0,12.6253,12.6309,12.6253,12.6309,74400.0
2006-09-14 15:10:00,22.36,22.36,22.35,22.35,53400.0,12.6309,12.6309,12.6253,12.6253,53400.0
2006-09-14 15:15:00,22.36,22.36,22.34,22.35,166600.0,12.6309,12.6309,12.6196,12.6253,166600.0
2006-09-14 15:20:00,22.34,22.36,22.33,22.34,196800.0,12.6196,12.6309,12.614,12.6196,196800.0
2006-09-14 15:25:00,22.34,22.34,22.31,22.31,268400.0,12.6196,12.6196,12.6027,12.6027,268400.0
2006-09-14 15:30:00,22.31,22.33,22.31,22.32,173800.0,12.6027,12.614,12.6027,12.6083,173800.0
2006-09-14 15:35:00,22.32,22.32,22.3,22.31,198000.0,12.6083,12.6083,12.597,12.6027,198000.0
2006-09-14 15:40:00,22.3,22.31,22.3,22.3,91000.0,12.597,12.6027,12.597,12.597,91000.0
2006-09-14 15:45:00,22.3,22.3,22.29,22.29,77600.0,12.597,12.597,12.5914,12.5914,77600.0
2006-09-14 15:50:00,22.29,22.3,22.28,22.3,160400.0,12.5914,12.597,12.5857,12.597,160400.0
2006-09-14 15:55:00,22.3,22.31,22.29,22.3,233200.0,12.597,12.6027,12.5914,12.597,233200.0
2006-09-15 09:30:00,22.35,22.35,22.32,22.35,3954800.0,12.6253,12.6253,12.6083,12.6253,3954800.0
2006-09-15 09:35:00,22.35,22.36,22.29,22.31,136800.0,12.6253,12.6309,12.5914,12.6027,136800.0
2006-09-15 09:40:00,22.32,22.36,22.31,22.35,133000.0,12.6083,12.6309,12.6027,12.6253,133000.0
2006-09-15 09:45:00,22.35,22.37,22.34,22.36,87000.0,12.6253,12.6365,12.6196,12.6309,87000.0
2006-09-15 09:50:00,22.36,22.36,22.31,22.33,49000.0,12.6309,12.6309,12.6027,12.614,49000.0
2006-09-15 09:55:00,22.33,22.36,22.32,22.34,111200.0,12.614,12.6309,12.6083,12.6196,111200.0
2006-09-15 10:00:00,22.35,22.35,22.31,22.33,185600.0,12.6253,12.6253,12.6027,12.614,185600.0
2006-09-15 10:05:00,22.33,22.36,22.31,22.36,100000.0,12.614,12.6309,12.6027,12.6309,100000.0
2006-09-15 10:10:00,22.36,22.4,22.36,22.39,191800.0,12.6309,12.6535,12.6309,12.6478,191800.0
2006-09-15 10:15:00,22.39,22.41,22.38,22.4,214400.0,12.6478,12.6591,12.6422,12.6535,214400.0
2006-09-15 10:20:00,22.4,22.41,22.4,22.4,53600.0,12.6535,12.6591,12.6535,12.6535,53600.0
2006-09-15 10:25:00,22.4,22.41,22.39,22.39,88200.0,12.6535,12.6591,12.6478,12.6478,88200.0
2006-09-15 10:30:00,22.4,22.4,22.35,22.39,111600.0,12.6535,12.6535,12.6253,12.6478,111600.0
2006-09-15 10:35:00,22.39,22.42,22.39,22.41,179600.0,12.6478,12.6648,12.6478,12.6591,179600.0
2006-09-15 10:40:00,22.4,22.41,22.38,22.39,174400.0,12.6535,12.6591,12.6422,12.6478,174400.0
2006-09-15 10:45:00,22.39,22.39,22.36,22.36,38200.0,12.6478,12.6478,12.6309,12.6309,38200.0
2006-09-15 10:50:00,22.36,22.38,22.34,22.34,179400.0,12.6309,12.6422,12.6196,12.6196,179400.0
2006-09-15 10:55:00,22.34,22.35,22.34,22.35,82000.0,12.6196,12.6253,12.6196,12.6253,82000.0
2006-09-15 11:00:00,22.35,22.35,22.31,22.31,181000.0,12.6253,12.6253,12.6027,12.6027,181000.0
2006-09-15 11:05:00,22.31,22.32,22.27,22.27,155000.0,12.6027,12.6083,12.5801,12.5801,155000.0
2006-09-15 11:10:00,22.27,22.28,22.25,22.26,124400.0,12.5801,12.5857,12.5688,12.5744,124400.0
2006-09-15 11:15:00,22.26,22.27,22.25,22.25,288600.0,12.5744,12.5801,12.5688,12.5688,288600.0
2006-09-15 11:20:00,22.25,22.27,22.25,22.25,121800.0,12.5688,12.5801,12.5688,12.5688,121800.0
2006-09-15 11:25:00,22.25,22.25,22.25,22.25,70600.0,12.5688,12.5688,12.5688,12.5688,70600.0
2006-09-15 11:30:00,22.25,22.27,22.25,22.26,83000.0,12.5688,12.5801,12.5688,12.5744,83000.0
2006-09-15 11:35:00,22.27,22.28,22.26,22.27,67600.0,12.5801,12.5857,12.5744,12.5801,67600.0
2006-09-15 11:40:00,22.27,22.28,22.26,22.27,89800.0,12.5801,12.5857,12.5744,12.5801,89800.0
2006-09-15 11:45:00,22.27,22.27,22.26,22.26,48600.0,12.5801,12.5801,12.5744,12.5744,48600.0
2006-09-15 11:50:00,22.27,22.29,22.26,22.28,87600.0,12.5801,12.5914,12.5744,12.5857,87600.0
2006-09-15 11:55:00,22.28,22.36,22.28,22.36,269400.0,12.5857,12.6309,12.5857,12.6309,269400.0
2006-09-15 12:00:00,22.36,22.38,22.33,22.34,173600.0,12.6309,12.6422,12.614,12.6196,173600.0
2006-09-15 12:05:00,22.34,22.35,22.34,22.35,54000.0,12.6196,12.6253,12.6196,12.6253,54000.0
2006-09-15 12:10:00,22.34,22.35,22.34,22.34,68600.0,12.6196,12.6253,12.6196,12.6196,68600.0
2006-09-15 12:15:00,22.35,22.35,22.33,22.33,39400.0,12.6253,12.6253,12.614,12.614,39400.0
2006-09-15 12:20:00,22.33,22.34,22.31,22.33,82400.0,12.614,12.6196,12.6027,12.614,82400.0
2006-09-15 12:25:00,22.33,22.33,22.31,22.31,43800.0,12.614,12.614,12.6027,12.6027,43800.0
2006-09-15 12:30:00,22.31,22.32,22.29,22.3,54200.0,12.6027,12.6083,12.5914,12.597,54200.0
2006-09-15 12:35:00,22.29,22.31,22.28,22.29,55000.0,12.5914,12.6027,12.5857,12.5914,55000.0
2006-09-15 12:40:00,22.29,22.29,22.25,22.26,104400.0,12.5914,12.5914,12.5688,12.5744,104400.0
2006-09-15 12:45:00,22.26,22.27,22.26,22.26,34000.0,12.5744,12.5801,12.5744,12.5744,34000.0
2006-09-15 12:50:00,22.27,22.27,22.25,22.26,113400.0,12.5801,12.5801,12.5688,12.5744,113400.0
2006-09-15 12:55:00,22.26,22.26,22.24,22.24,150800.0,12.5744,12.5744,12.5631,12.5631,150800.0
2006-09-15 13:00:00,22.25,22.25,22.24,22.24,90000.0,12.5688,12.5688,12.5631,12.5631,90000.0
2006-09-15 13:05:00,22.24,22.25,22.24,22.25,62400.0,12.5631,12.5688,12.5631,12.5688,62400.0
2006-09-15 13:10:00,22.25,22.26,22.25,22.25,35600.0,12.5688,12.5744,12.5688,12.5688,35600.0
2006-09-15 13:15:00,22.25,22.26,22.25,22.25,53600.0,12.5688,12.5744,12.5688,12.5688,53600.0
2006-09-15 13:20:00,22.25,22.27,22.25,22.26,57200.0,12.5688,12.5801,12.5688,12.5744,57200.0
2006-09-15 13:25:00,22.26,22.27,22.24,22.25,89000.0,12.5744,12.5801,12.5631,12.5688,89000.0
2006-09-15 13:30:00,22.25,22.25,22.25,22.25,84600.0,12.5688,12.5688,12.5688,12.5688,84600.0
2006-09-15 13:35:00,22.25,22.26,22.25,22.25,59200.0,12.5688,12.5744,12.5688,12.5688,59200.0
2006-09-15 13:40:00,22.26,22.27,22.25,22.26,119000.0,12.5744,12.5801,12.5688,12.5744,119000.0
2006-09-15 13:45:00,22.26,22.26,22.24,22.25,137600.0,12.5744,12.5744,12.5631,12.5688,137600.0
2006-09-15 13:50:00,22.25,22.25,22.25,22.25,65400.0,12.5688,12.5688,12.5688,12.5688,65400.0
2006-09-15 13:55:00,22.25,22.28,22.25,22.28,97600.0,12.5688,12.5857,12.5688,12.5857,97600.0
2006-09-15 14:00:00,22.28,22.28,22.27,22.28,42200.0,12.5857,12.5857,12.5801,12.5857,42200.0
2006-09-15 14:05:00,22.28,22.28,22.26,22.27,87600.0,12.5857,12.5857,12.5744,12.5801,87600.0
2006-09-15 14:10:00,22.28,22.3,22.27,22.29,96600.0,12.5857,12.597,12.5801,12.5914,96600.0
2006-09-15 14:15:00,22.29,22.29,22.28,22.28,56600.0,12.5914,12.5914,12.5857,12.5857,56600.0
2006-09-15 14:20:00,22.28,22.28,22.27,22.27,57800.0,12.5857,12.5857,12.5801,12.5801,57800.0
2006-09-15 14:25:00,22.27,22.28,22.24,22.25,192800.0,12.5801,12.5857,12.5631,12.5688,192800.0
2006-09-15 14:30:00,22.25,22.29,22.25,22.28,71800.0,12.5688,12.5914,12.5688,12.5857,71800.0
2006-09-15 14:35:00,22.29,22.3,22.27,22.27,129000.0,12.5914,12.597,12.5801,12.5801,129000.0
2006-09-15 14:40:00,22.27,22.27,22.25,22.25,100200.0,12.5801,12.5801,12.5688,12.5688,100200.0
2006-09-15 14:45:00,22.25,22.25,22.24,22.25,175600.0,12.5688,12.5688,12.5631,12.5688,175600.0
2006-09-15 14:50:00,22.25,22.26,22.24,22.24,83000.0,12.5688,12.5744,12.5631,12.5631,83000.0
2006-09-15 14:55:00,22.25,22.28,22.24,22.28,105600.0,12.5688,12.5857,12.5631,12.5857,105600.0
2006-09-15 15:00:00,22.28,22.3,22.27,22.29,122200.0,12.5857,12.597,12.5801,12.5914,122200.0
2006-09-15 15:05:00,22.29,22.29,22.29,22.29,81200.0,12.5914,12.5914,12.5914,12.5914,81200.0
2006-09-15 15:10:00,22.29,22.29,22.25,22.27,219600.0,12.5914,12.5914,12.5688,12.5801,219600.0
2006-09-15 15:15:00,22.27,22.28,22.27,22.28,123000.0,12.5801,12.5857,12.5801,12.5857,123000.0
2006-09-15 15:20:00,22.28,22.3,22.28,22.28,203800.0,12.5857,12.597,12.5857,12.5857,203800.0
2006-09-15 15:25:00,22.28,22.29,22.26,22.27,157400.0,12.5857,12.5914,12.5744,12.5801,157400.0
2006-09-15 15:30:00,22.28,22.28,22.27,22.28,200600.0,12.5857,12.5857,12.5801,12.5857,200600.0
2006-09-15 15:35:00,22.28,22.3,22.27,22.29,238600.0,12.5857,12.597,12.5801,12.5914,238600.0
2006-09-15 15:40:00,22.3,22.31,22.29,22.3,228400.0,12.597,12.6027,12.5914,12.597,228400.0
2006-09-15 15:45:00,22.3,22.31,22.3,22.3,167200.0,12.597,12.6027,12.597,12.597,167200.0
2006-09-15 15:50:00,22.31,22.31,22.3,22.3,306600.0,12.6027,12.6027,12.597,12.597,306600.0
2006-09-15 15:55:00,22.31,22.31,22.29,22.3,630200.0,12.6027,12.6027,12.5914,12.597,630200.0
2006-09-18 09:30:00,22.26,22.3,22.25,22.29,270800.0,12.5744,12.597,12.5688,12.5914,270800.0
2006-09-18 09:35:00,22.29,22.34,22.28,22.33,101600.0,12.5914,12.6196,12.5857,12.614,101600.0
2006-09-18 09:40:00,22.33,22.33,22.28,22.32,151800.0,12.614,12.614,12.5857,12.6083,151800.0
2006-09-18 09:45:00,22.32,22.38,22.28,22.28,235600.0,12.6083,12.6422,12.5857,12.5857,235600.0
2006-09-18 09:50:00,22.28,22.28,22.25,22.27,194000.0,12.5857,12.5857,12.5688,12.5801,194000.0
2006-09-18 09:55:00,22.27,22.3,22.26,22.28,83000.0,12.5801,12.597,12.5744,12.5857,83000.0
2006-09-18 10:00:00,22.28,22.29,22.25,22.25,45400.0,12.5857,12.5914,12.5688,12.5688,45400.0
2006-09-18 10:05:00,22.26,22.28,22.25,22.28,197200.0,12.5744,12.5857,12.5688,12.5857,197200.0
2006-09-18 10:10:00,22.28,22.3,22.28,22.29,86800.0,12.5857,12.597,12.5857,12.5914,86800.0
2006-09-18 10:15:00,22.3,22.36,22.3,22.33,185200.0,12.597,12.6309,12.597,12.614,185200.0
2006-09-18 10:20:00,22.33,22.36,22.33,22.35,170200.0,12.614,12.6309,12.614,12.6253,170200.0
2006-09-18 10:25:00,22.35,22.39,22.33,22.37,174600.0,12.6253,12.6478,12.614,12.6365,174600.0
2006-09-18 10:30:00,22.38,22.38,22.36,22.36,177600.0,12.6422,12.6422,12.6309,12.6309,177600.0
2006-09-18 10:35:00,22.36,22.38,22.36,22.36,60800.0,12.6309,12.6422,12.6309,12.6309,60800.0
2006-09-18 10:40:00,22.37,22.38,22.36,22.38,179200.0,12.6365,12.6422,12.6309,12.6422,179200.0
2006-09-18 10:45:00,22.38,22.38,22.36,22.36,114800.0,12.6422,12.6422,12.6309,12.6309,114800.0
2006-09-18 10:50:00,22.36,22.4,22.32,22.32,205600.0,12.6309,12.6535,12.6083,12.6083,205600.0
2006-09-18 10:55:00,22.32,22.34,22.31,22.33,154000.0,12.6083,12.6196,12.6027,12.614,154000.0
2006-09-18 11:00:00,22.33,22.33,22.32,22.33,132600.0,12.614,12.614,12.6083,12.614,132600.0
2006-09-18 11:05:00,22.33,22.34,22.33,22.33,63000.0,12.614,12.6196,12.614,12.614,63000.0
2006-09-18 11:10:00,22.33,22.34,22.32,22.32,86400.0,12.614,12.6196,12.6083,12.6083,86400.0
2006-09-18 11:15:00,22.33,22.33,22.3,22.32,79400.0,12.614,12.614,12.597,12.6083,79400.0
2006-09-18 11:20:00,22.32,22.33,22.29,22.3,107000.0,12.6083,12.614,12.5914,12.597,107000.0
2006-09-18 11:25:00,22.3,22.31,22.3,22.31,53800.0,12.597,12.6027,12.597,12.6027,53800.0
2006-09-18 11:30:00,22.31,22.31,22.29,22.29,53200.0,12.6027,12.6027,12.5914,12.5914,53200.0
2006-09-18 11:35:00,22.28,22.29,22.26,22.27,65400.0,12.5857,12.5914,12.5744,12.5801,65400.0
2006-09-18 11:40:00,22.26,22.27,22.26,22.26,93800.0,12.5744,12.5801,12.5744,12.5744,93800.0
2006-09-18 11:45:00,22.26,22.3,22.26,22.3,78400.0,12.5744,12.597,12.5744,12.597,78400.0
2006-09-18 11:50:00,22.3,22.3,22.3,22.3,74000.0,12.597,12.597,12.597,12.597,74000.0
2006-09-18 11:55:00,22.3,22.3,22.28,22.28,55600.0,12.597,12.597,12.5857,12.5857,55600.0
2006-09-18 12:00:00,22.29,22.29,22.27,22.29,126200.0,12.5914,12.5914,12.5801,12.5914,126200.0
2006-09-18 12:05:00,22.29,22.29,22.28,22.29,40800.0,12.5914,12.5914,12.5857,12.5914,40800.0
2006-09-18 12:10:00,22.29,22.29,22.27,22.27,53200.0,12.5914,12.5914,12.5801,12.5801,53200.0
2006-09-18 12:15:00,22.27,22.28,22.26,22.26,42600.0,12.5801,12.5857,12.5744,12.5744,42600.0
2006-09-18 12:20:00,22.26,22.28,22.26,22.27,55000.0,12.5744,12.5857,12.5744,12.5801,55000.0
2006-09-18 12:25:00,22.27,22.28,22.27,22.27,38000.0,12.5801,12.5857,12.5801,12.5801,38000.0
2006-09-18 12:30:00,22.27,22.27,22.27,22.27,11600.0,12.5801,12.5801,12.5801,12.5801,11600.0
2006-09-18 12:35:00,22.27,22.29,22.27,22.29,34600.0,12.5801,12.5914,12.5801,12.5914,34600.0
2006-09-18 12:40:00,22.29,22.3,22.29,22.29,32000.0,12.5914,12.597,12.5914,12.5914,32000.0
2006-09-18 12:45:00,22.29,22.3,22.29,22.3,36600.0,12.5914,12.597,12.5914,12.597,36600.0
2006-09-18 12:50:00,22.29,22.3,22.29,22.29,38400.0,12.5914,12.597,12.5914,12.5914,38400.0
2006-09-18 12:55:00,22.29,22.32,22.29,22.3,57400.0,12.5914,12.6083,12.5914,12.597,57400.0
2006-09-18 13:00:00,22.29,22.3,22.29,22.3,18800.0,12.5914,12.597,12.5914,12.597,18800.0
2006-09-18 13:05:00,22.3,22.3,22.29,22.29,35200.0,12.597,12.597,12.5914,12.5914,35200.0
2006-09-18 13:10:00,22.29,22.3,22.28,22.3,47000.0,12.5914,12.597,12.5857,12.597,47000.0
2006-09-18 13:15:00,22.29,22.3,22.29,22.29,35000.0,12.5914,12.597,12.5914,12.5914,35000.0
2006-09-18 13:20:00,22.29,22.3,22.29,22.3,47800.0,12.5914,12.597,12.5914,12.597,47800.0
2006-09-18 13:25:00,22.3,22.3,22.29,22.29,39200.0,12.597,12.597,12.5914,12.5914,39200.0
2006-09-18 13:30:00,22.29,22.29,22.25,22.26,84400.0,12.5914,12.5914,12.5688,12.5744,84400.0
2006-09-18 13:35:00,22.25,22.28,22.25,22.27,80000.0,12.5688,12.5857,12.5688,12.5801,80000.0
2006-09-18 13:40:00,22.27,22.27,22.25,22.25,197400.0,12.5801,12.5801,12.5688,12.5688,197400.0
2006-09-18 13:45:00,22.25,22.26,22.25,22.25,32000.0,12.5688,12.5744,12.5688,12.5688,32000.0
2006-09-18 13:50:00,22.25,22.25,22.23,22.25,114400.0,12.5688,12.5688,12.5575,12.5688,114400.0
2006-09-18 13:55:00,22.25,22.27,22.25,22.27,62800.0,12.5688,12.5801,12.5688,12.5801,62800.0
2006-09-18 14:00:00,22.27,22.27,22.25,22.25,64400.0,12.5801,12.5801,12.5688,12.5688,64400.0
2006-09-18 14:05:00,22.25,22.25,22.23,22.24,50800.0,12.5688,12.5688,12.5575,12.5631,50800.0
2006-09-18 14:10:00,22.24,22.25,22.23,22.25,33600.0,12.5631,12.5688,12.5575,12.5688,33600.0
2006-09-18 14:15:00,22.24,22.25,22.24,22.24,60400.0,12.5631,12.5688,12.5631,12.5631,60400.0
2006-09-18 14:20:00,22.24,22.25,22.24,22.25,45600.0,12.5631,12.5688,12.5631,12.5688,45600.0
2006-09-18 14:25:00,22.25,22.25,22.22,22.22,61400.0,12.5688,12.5688,12.5518,12.5518,61400.0
2006-09-18 14:30:00,22.22,22.22,22.18,22.19,166400.0,12.5518,12.5518,12.5292,12.5349,166400.0
2006-09-18 14:35:00,22.19,22.19,22.15,22.16,175000.0,12.5349,12.5349,12.5123,12.5179,175000.0
2006-09-18 14:40:00,22.16,22.17,22.14,22.15,215600.0,12.5179,12.5236,12.5066,12.5123,215600.0
2006-09-18 14:45:00,22.15,22.16,22.14,22.15,167000.0,12.5123,12.5179,12.5066,12.5123,167000.0
2006-09-18 14:50:00,22.16,22.18,22.16,22.18,155000.0,12.5179,12.5292,12.5179,12.5292,155000.0
2006-09-18 14:55:00,22.17,22.19,22.17,22.18,108800.0,12.5236,12.5349,12.5236,12.5292,108800.0
2006-09-18 15:00:00,22.18,22.2,22.18,22.19,110400.0,12.5292,12.5405,12.5292,12.5349,110400.0
2006-09-18 15:05:00,22.2,22.2,22.18,22.19,62200.0,12.5405,12.5405,12.5292,12.5349,62200.0
2006-09-18 15:10:00,22.18,22.19,22.18,22.18,83600.0,12.5292,12.5349,12.5292,12.5292,83600.0
2006-09-18 15:15:00,22.19,22.19,22.18,22.18,72200.0,12.5349,12.5349,12.5292,12.5292,72200.0
2006-09-18 15:20:00,22.18,22.22,22.18,22.22,169200.0,12.5292,12.5518,12.5292,12.5518,169200.0
2006-09-18 15:25:00,22.23,22.24,22.22,22.24,165200.0,12.5575,12.5631,12.5518,12.5631,165200.0
2006-09-18 15:30:00,22.23,22.24,22.23,22.24,105000.0,12.5575,12.5631,12.5575,12.5631,105000.0
2006-09-18 15:35:00,22.24,22.24,22.22,22.23,149000.0,12.5631,12.5631,12.5518,12.5575,149000.0
2006-09-18 15:40:00,22.23,22.24,22.2,22.23,155000.0,12.5575,12.5631,12.5405,12.5575,155000.0
2006-09-18 15:45:00,22.23,22.24,22.2,22.22,212600.0,12.5575,12.5631,12.5405,12.5518,212600.0
2006-09-18 15:50:00,22.23,22.23,22.2,22.22,430000.0,12.5575,12.5575,12.5405,12.5518,430000.0
2006-09-18 15:55:00,22.22,22.24,22.21,22.23,204000.0,12.5518,12.5631,12.5462,12.5575,204000.0
2006-09-19 09:30:00,22.27,22.27,22.18,22.2,275600.0,12.5801,12.5801,12.5292,12.5405,275600.0
2006-09-19 09:35:00,22.2,22.24,22.18,22.23,198200.0,12.5405,12.5631,12.5292,12.5575,198200.0
2006-09-19 09:40:00,22.21,22.25,22.21,22.25,150000.0,12.5462,12.5688,12.5462,12.5688,150000.0
2006-09-19 09:45:00,22.25,22.26,22.22,22.23,73200.0,12.5688,12.5744,12.5518,12.5575,73200.0
2006-09-19 09:50:00,22.23,22.23,22.21,22.21,53400.0,12.5575,12.5575,12.5462,12.5462,53400.0
2006-09-19 09:55:00,22.21,22.21,22.18,22.21,132400.0,12.5462,12.5462,12.5292,12.5462,132400.0
2006-09-19 10:00:00,22.2,22.25,22.2,22.25,119600.0,12.5405,12.5688,12.5405,12.5688,119600.0
2006-09-19 10:05:00,22.25,22.25,22.24,22.24,79000.0,12.5688,12.5688,12.5631,12.5631,79000.0
2006-09-19 10:10:00,22.25,22.26,22.24,22.26,94600.0,12.5688,12.5744,12.5631,12.5744,94600.0
2006-09-19 10:15:00,22.27,22.28,22.23,22.25,81200.0,12.5801,12.5857,12.5575,12.5688,81200.0
2006-09-19 10:20:00,22.25,22.27,22.24,22.26,76800.0,12.5688,12.5801,12.5631,12.5744,76800.0
2006-09-19 10:25:00,22.26,22.26,22.24,22.24,48200.0,12.5744,12.5744,12.5631,12.5631,48200.0
2006-09-19 10:30:00,22.25,22.27,22.24,22.27,68600.0,12.5688,12.5801,12.5631,12.5801,68600.0
2006-09-19 10:35:00,22.27,22.28,22.25,22.25,174600.0,12.5801,12.5857,12.5688,12.5688,174600.0
2006-09-19 10:40:00,22.26,22.26,22.22,22.23,59600.0,12.5744,12.5744,12.5518,12.5575,59600.0
2006-09-19 10:45:00,22.23,22.24,22.23,22.24,37000.0,12.5575,12.5631,12.5575,12.5631,37000.0
2006-09-19 10:50:00,22.24,22.25,22.23,22.25,35200.0,12.5631,12.5688,12.5575,12.5688,35200.0
2006-09-19 10:55:00,22.24,22.25,22.24,22.24,23600.0,12.5631,12.5688,12.5631,12.5631,23600.0
2006-09-19 11:00:00,22.24,22.25,22.23,22.25,74600.0,12.5631,12.5688,12.5575,12.5688,74600.0
2006-09-19 11:05:00,22.25,22.25,22.23,22.23,47000.0,12.5688,12.5688,12.5575,12.5575,47000.0
2006-09-19 11:10:00,22.23,22.23,22.21,22.21,104600.0,12.5575,12.5575,12.5462,12.5462,104600.0
2006-09-19 11:15:00,22.21,22.23,22.21,22.21,82000.0,12.5462,12.5575,12.5462,12.5462,82000.0
2006-09-19 11:20:00,22.22,22.22,22.18,22.18,52200.0,12.5518,12.5518,12.5292,12.5292,52200.0
2006-09-19 11:25:00,22.18,22.18,22.15,22.16,85600.0,12.5292,12.5292,12.5123,12.5179,85600.0
2006-09-19 11:30:00,22.16,22.17,22.14,22.16,89000.0,12.5179,12.5236,12.5066,12.5179,89000.0
2006-09-19 11:35:00,22.16,22.18,22.15,22.16,135600.0,12.5179,12.5292,12.5123,12.5179,135600.0
2006-09-19 11:40:00,22.16,22.18,22.15,22.18,78600.0,12.5179,12.5292,12.5123,12.5292,78600.0
2006-09-19 11:45:00,22.18,22.18,22.16,22.17,55000.0,12.5292,12.5292,12.5179,12.5236,55000.0
2006-09-19 11:50:00,22.17,22.17,22.16,22.16,48400.0,12.5236,12.5236,12.5179,12.5179,48400.0
2006-09-19 11:55:00,22.17,22.18,22.16,22.17,49400.0,12.5236,12.5292,12.5179,12.5236,49400.0
2006-09-19 12:00:00,22.17,22.2,22.16,22.19,135400.0,12.5236,12.5405,12.5179,12.5349,135400.0
2006-09-19 12:05:00,22.19,22.2,22.18,22.18,65800.0,12.5349,12.5405,12.5292,12.5292,65800.0
2006-09-19 12:10:00,22.18,22.21,22.18,22.18,110200.0,12.5292,12.5462,12.5292,12.5292,110200.0
2006-09-19 12:15:00,22.18,22.2,22.18,22.2,119400.0,12.5292,12.5405,12.5292,12.5405,119400.0
2006-09-19 12:20:00,22.2,22.2,22.17,22.2,168800.0,12.5405,12.5405,12.5236,12.5405,168800.0
2006-09-19 12:25:00,22.2,22.2,22.18,22.19,82800.0,12.5405,12.5405,12.5292,12.5349,82800.0
2006-09-19 12:30:00,22.19,22.2,22.18,22.18,332200.0,12.5349,12.5405,12.5292,12.5292,332200.0
2006-09-19 12:35:00,22.18,22.18,22.17,22.18,78800.0,12.5292,12.5292,12.5236,12.5292,78800.0
2006-09-19 12:40:00,22.18,22.18,22.17,22.18,96400.0,12.5292,12.5292,12.5236,12.5292,96400.0
2006-09-19 12:45:00,22.18,22.19,22.17,22.18,101200.0,12.5292,12.5349,12.5236,12.5292,101200.0
2006-09-19 12:50:00,22.18,22.22,22.18,22.21,107200.0,12.5292,12.5518,12.5292,12.5462,107200.0
2006-09-19 12:55:00,22.22,22.22,22.19,22.2,24200.0,12.5518,12.5518,12.5349,12.5405,24200.0
2006-09-19 13:00:00,22.2,22.22,22.19,22.2,50600.0,12.5405,12.5518,12.5349,12.5405,50600.0
2006-09-19 13:05:00,22.2,22.2,22.18,22.2,52800.0,12.5405,12.5405,12.5292,12.5405,52800.0
2006-09-19 13:10:00,22.2,22.2,22.18,22.19,36800.0,12.5405,12.5405,12.5292,12.5349,36800.0
2006-09-19 13:15:00,22.19,22.2,22.16,22.16,100400.0,12.5349,12.5405,12.5179,12.5179,100400.0
2006-09-19 13:20:00,22.17,22.18,22.16,22.18,159200.0,12.5236,12.5292,12.5179,12.5292,159200.0
2006-09-19 13:25:00,22.18,22.19,22.16,22.17,146200.0,12.5292,12.5349,12.5179,12.5236,146200.0
2006-09-19 13:30:00,22.17,22.18,22.17,22.17,108000.0,12.5236,12.5292,12.5236,12.5236,108000.0
2006-09-19 13:35:00,22.17,22.18,22.15,22.18,160000.0,12.5236,12.5292,12.5123,12.5292,160000.0
2006-09-19 13:40:00,22.17,22.18,22.16,22.17,41400.0,12.5236,12.5292,12.5179,12.5236,41400.0
2006-09-19 13:45:00,22.17,22.21,22.16,22.18,154000.0,12.5236,12.5462,12.5179,12.5292,154000.0
2006-09-19 13:50:00,22.18,22.19,22.17,22.18,42600.0,12.5292,12.5349,12.5236,12.5292,42600.0
2006-09-19 13:55:00,22.18,22.2,22.18,22.18,33800.0,12.5292,12.5405,12.5292,12.5292,33800.0
2006-09-19 14:00:00,22.18,22.18,22.18,22.18,29000.0,12.5292,12.5292,12.5292,12.5292,29000.0
2006-09-19 14:05:00,22.18,22.18,22.17,22.17,134800.0,12.5292,12.5292,12.5236,12.5236,134800.0
2006-09-19 14:10:00,22.17,22.18,22.17,22.17,41800.0,12.5236,12.5292,12.5236,12.5236,41800.0
2006-09-19 14:15:00,22.17,22.18,22.17,22.18,29000.0,12.5236,12.5292,12.5236,12.5292,29000.0
2006-09-19 14:20:00,22.18,22.18,22.17,22.18,49400.0,12.5292,12.5292,12.5236,12.5292,49400.0
2006-09-19 14:25:00,22.18,22.18,22.17,22.17,58800.0,12.5292,12.5292,12.5236,12.5236,58800.0
2006-09-19 14:30:00,22.17,22.17,22.16,22.16,46400.0,12.5236,12.5236,12.5179,12.5179,46400.0
2006-09-19 14:35:00,22.16,22.17,22.14,22.15,81800.0,12.5179,12.5236,12.5066,12.5123,81800.0
2006-09-19 14:40:00,22.15,22.15,22.14,22.14,130200.0,12.5123,12.5123,12.5066,12.5066,130200.0
2006-09-19 14:45:00,22.14,22.14,22.13,22.14,122000.0,12.5066,12.5066,12.501,12.5066,122000.0
2006-09-19 14:50:00,22.14,22.14,22.13,22.13,59000.0,12.5066,12.5066,12.501,12.501,59000.0
2006-09-19 14:55:00,22.13,22.14,22.11,22.11,95200.0,12.501,12.5066,12.4897,12.4897,95200.0
2006-09-19 15:00:00,22.12,22.13,22.11,22.13,95000.0,12.4953,12.501,12.4897,12.501,95000.0
2006-09-19 15:05:00,22.12,22.15,22.11,22.15,174000.0,12.4953,12.5123,12.4897,12.5123,174000.0
2006-09-19 15:10:00,22.15,22.16,22.14,22.15,87200.0,12.5123,12.5179,12.5066,12.5123,87200.0
2006-09-19 15:15:00,22.15,22.16,22.15,22.15,75400.0,12.5123,12.5179,12.5123,12.5123,75400.0
2006-09-19 15:20:00,22.15,22.17,22.14,22.15,149400.0,12.5123,12.5236,12.5066,12.5123,149400.0
2006-09-19 15:25:00,22.16,22.17,22.15,22.16,87600.0,12.5179,12.5236,12.5123,12.5179,87600.0
2006-09-19 15:30:00,22.17,22.18,22.16,22.18,212200.0,12.5236,12.5292,12.5179,12.5292,212200.0
2006-09-19 15:35:00,22.17,22.18,22.17,22.17,111400.0,12.5236,12.5292,12.5236,12.5236,111400.0
2006-09-19 15:40:00,22.17,22.19,22.17,22.18,99000.0,12.5236,12.5349,12.5236,12.5292,99000.0
2006-09-19 15:45:00,22.19,22.19,22.18,22.18,51000.0,12.5349,12.5349,12.5292,12.5292,51000.0
2006-09-19 15:50:00,22.18,22.2,22.17,22.19,218000.0,12.5292,12.5405,12.5236,12.5349,218000.0
2006-09-19 15:55:00,22.2,22.21,22.19,22.2,118000.0,12.5405,12.5462,12.5349,12.5405,118000.0
2006-09-20 09:30:00,22.22,22.23,22.17,22.2,185000.0,12.5518,12.5575,12.5236,12.5405,185000.0
2006-09-20 09:35:00,22.2,22.25,22.19,22.2,58400.0,12.5405,12.5688,12.5349,12.5405,58400.0
2006-09-20 09:40:00,22.2,22.2,22.19,22.2,75600.0,12.5405,12.5405,12.5349,12.5405,75600.0
2006-09-20 09:45:00,22.2,22.21,22.19,22.2,90800.0,12.5405,12.5462,12.5349,12.5405,90800.0
2006-09-20 09:50:00,22.21,22.22,22.15,22.18,127400.0,12.5462,12.5518,12.5123,12.5292,127400.0
2006-09-20 09:55:00,22.17,22.24,22.17,22.21,165800.0,12.5236,12.5631,12.5236,12.5462,165800.0
2006-09-20 10:00:00,22.22,22.24,22.21,22.24,84800.0,12.5518,12.5631,12.5462,12.5631,84800.0
2006-09-20 10:05:00,22.23,22.24,22.22,22.23,58600.0,12.5575,12.5631,12.5518,12.5575,58600.0
2006-09-20 10:10:00,22.23,22.23,22.22,22.23,37200.0,12.5575,12.5575,12.5518,12.5575,37200.0
2006-09-20 10:15:00,22.23,22.25,22.23,22.24,51200.0,12.5575,12.5688,12.5575,12.5631,51200.0
2006-09-20 10:20:00,22.25,22.26,22.24,22.25,69200.0,12.5688,12.5744,12.5631,12.5688,69200.0
2006-09-20 10:25:00,22.25,22.28,22.25,22.27,127800.0,12.5688,12.5857,12.5688,12.5801,127800.0
2006-09-20 10:30:00,22.28,22.3,22.27,22.29,140200.0,12.5857,12.597,12.5801,12.5914,140200.0
2006-09-20 10:35:00,22.29,22.29,22.27,22.28,130400.0,12.5914,12.5914,12.5801,12.5857,130400.0
2006-09-20 10:40:00,22.28,22.3,22.27,22.3,72800.0,12.5857,12.597,12.5801,12.597,72800.0
2006-09-20 10:45:00,22.29,22.3,22.29,22.3,93800.0,12.5914,12.597,12.5914,12.597,93800.0
2006-09-20 10:50:00,22.29,22.3,22.27,22.28,84800.0,12.5914,12.597,12.5801,12.5857,84800.0
2006-09-20 10:55:00,22.28,22.29,22.27,22.28,52000.0,12.5857,12.5914,12.5801,12.5857,52000.0
2006-09-20 11:00:00,22.28,22.29,22.27,22.28,42400.0,12.5857,12.5914,12.5801,12.5857,42400.0
2006-09-20 11:05:00,22.29,22.29,22.28,22.28,116400.0,12.5914,12.5914,12.5857,12.5857,116400.0
2006-09-20 11:10:00,22.28,22.29,22.28,22.28,82600.0,12.5857,12.5914,12.5857,12.5857,82600.0
2006-09-20 11:15:00,22.29,22.29,22.26,22.26,99200.0,12.5914,12.5914,12.5744,12.5744,99200.0
2006-09-20 11:20:00,22.26,22.27,22.25,22.26,47800.0,12.5744,12.5801,12.5688,12.5744,47800.0
2006-09-20 11:25:00,22.27,22.27,22.25,22.25,92400.0,12.5801,12.5801,12.5688,12.5688,92400.0
2006-09-20 11:30:00,22.25,22.26,22.24,22.24,54400.0,12.5688,12.5744,12.5631,12.5631,54400.0
2006-09-20 11:35:00,22.24,22.25,22.23,22.23,64400.0,12.5631,12.5688,12.5575,12.5575,64400.0
2006-09-20 11:40:00,22.23,22.24,22.22,22.24,43000.0,12.5575,12.5631,12.5518,12.5631,43000.0
2006-09-20 11:45:00,22.23,22.24,22.23,22.23,51400.0,12.5575,12.5631,12.5575,12.5575,51400.0
2006-09-20 11:50:00,22.23,22.23,22.21,22.22,72400.0,12.5575,12.5575,12.5462,12.5518,72400.0
2006-09-20 11:55:00,22.22,22.24,22.22,22.24,140600.0,12.5518,12.5631,12.5518,12.5631,140600.0
2006-09-20 12:00:00,22.24,22.24,22.22,22.23,27400.0,12.5631,12.5631,12.5518,12.5575,27400.0
2006-09-20 12:05:00,22.24,22.24,22.23,22.23,24000.0,12.5631,12.5631,12.5575,12.5575,24000.0
2006-09-20 12:10:00,22.23,22.23,22.21,22.21,31800.0,12.5575,12.5575,12.5462,12.5462,31800.0
2006-09-20 12:15:00,22.21,22.22,22.21,22.22,26600.0,12.5462,12.5518,12.5462,12.5518,26600.0
2006-09-20 12:20:00,22.22,22.22,22.2,22.22,23800.0,12.5518,12.5518,12.5405,12.5518,23800.0
2006-09-20 12:25:00,22.21,22.23,22.21,22.23,67200.0,12.5462,12.5575,12.5462,12.5575,67200.0
2006-09-20 12:30:00,22.22,22.24,22.22,22.24,82400.0,12.5518,12.5631,12.5518,12.5631,82400.0
2006-09-20 12:35:00,22.24,22.25,22.24,22.24,67200.0,12.5631,12.5688,12.5631,12.5631,67200.0
2006-09-20 12:40:00,22.25,22.26,22.24,22.25,79600.0,12.5688,12.5744,12.5631,12.5688,79600.0
2006-09-20 12:45:00,22.25,22.26,22.24,22.25,131200.0,12.5688,12.5744,12.5631,12.5688,131200.0
2006-09-20 12:50:00,22.25,22.26,22.25,22.25,79600.0,12.5688,12.5744,12.5688,12.5688,79600.0
2006-09-20 12:55:00,22.25,22.25,22.24,22.25,76200.0,12.5688,12.5688,12.5631,12.5688,76200.0
2006-09-20 13:00:00,22.24,22.25,22.24,22.24,55800.0,12.5631,12.5688,12.5631,12.5631,55800.0
2006-09-20 13:05:00,22.24,22.25,22.2,22.2,53400.0,12.5631,12.5688,12.5405,12.5405,53400.0
2006-09-20 13:10:00,22.2,22.21,22.18,22.18,51600.0,12.5405,12.5462,12.5292,12.5292,51600.0
2006-09-20 13:15:00,22.18,22.19,22.17,22.18,49800.0,12.5292,12.5349,12.5236,12.5292,49800.0
2006-09-20 13:20:00,22.18,22.18,22.18,22.18,64200.0,12.5292,12.5292,12.5292,12.5292,64200.0
2006-09-20 13:25:00,22.18,22.2,22.18,22.18,40200.0,12.5292,12.5405,12.5292,12.5292,40200.0
2006-09-20 13:30:00,22.18,22.2,22.18,22.2,71800.0,12.5292,12.5405,12.5292,12.5405,71800.0
2006-09-20 13:35:00,22.2,22.2,22.19,22.2,50400.0,12.5405,12.5405,12.5349,12.5405,50400.0
2006-09-20 13:40:00,22.2,22.22,22.2,22.2,63000.0,12.5405,12.5518,12.5405,12.5405,63000.0
2006-09-20 13:45:00,22.21,22.21,22.2,22.21,39800.0,12.5462,12.5462,12.5405,12.5462,39800.0
2006-09-20 13:50:00,22.21,22.21,22.2,22.2,57600.0,12.5462,12.5462,12.5405,12.5405,57600.0
2006-09-20 13:55:00,22.2,22.21,22.2,22.21,48000.0,12.5405,12.5462,12.5405,12.5462,48000.0
2006-09-20 14:00:00,22.21,22.23,22.21,22.22,133200.0,12.5462,12.5575,12.5462,12.5518,133200.0
2006-09-20 14:05:00,22.22,22.24,22.21,22.24,62800.0,12.5518,12.5631,12.5462,12.5631,62800.0
2006-09-20 14:10:00,22.24,22.27,22.21,22.22,113600.0,12.5631,12.5801,12.5462,12.5518,113600.0
2006-09-20 14:15:00,22.23,22.25,22.22,22.23,146400.0,12.5575,12.5688,12.5518,12.5575,146400.0
2006-09-20 14:20:00,22.23,22.25,22.23,22.24,76600.0,12.5575,12.5688,12.5575,12.5631,76600.0
2006-09-20 14:25:00,22.25,22.25,22.21,22.22,91400.0,12.5688,12.5688,12.5462,12.5518,91400.0
2006-09-20 14:30:00,22.22,22.27,22.22,22.25,82400.0,12.5518,12.5801,12.5518,12.5688,82400.0
2006-09-20 14:35:00,22.26,22.26,22.23,22.23,110200.0,12.5744,12.5744,12.5575,12.5575,110200.0
2006-09-20 14:40:00,22.23,22.25,22.22,22.25,98800.0,12.5575,12.5688,12.5518,12.5688,98800.0
2006-09-20 14:45:00,22.25,22.25,22.22,22.23,81200.0,12.5688,12.5688,12.5518,12.5575,81200.0
2006-09-20 14:50:00,22.23,22.25,22.23,22.25,100600.0,12.5575,12.5688,12.5575,12.5688,100600.0
2006-09-20 14:55:00,22.25,22.25,22.25,22.25,150400.0,12.5688,12.5688,12.5688,12.5688,150400.0
2006-09-20 15:00:00,22.25,22.25,22.24,22.25,197400.0,12.5688,12.5688,12.5631,12.5688,197400.0
2006-09-20 15:05:00,22.25,22.25,22.23,22.24,187400.0,12.5688,12.5688,12.5575,12.5631,187400.0
2006-09-20 15:10:00,22.24,22.24,22.21,22.21,78600.0,12.5631,12.5631,12.5462,12.5462,78600.0
2006-09-20 15:15:00,22.21,22.23,22.21,22.23,128800.0,12.5462,12.5575,12.5462,12.5575,128800.0
2006-09-20 15:20:00,22.22,22.23,22.22,22.23,116200.0,12.5518,12.5575,12.5518,12.5575,116200.0
2006-09-20 15:25:00,22.23,22.23,22.21,22.23,222800.0,12.5575,12.5575,12.5462,12.5575,222800.0
2006-09-20 15:30:00,22.23,22.26,22.23,22.25,240800.0,12.5575,12.5744,12.5575,12.5688,240800.0
2006-09-20 15:35:00,22.25,22.27,22.25,22.25,273600.0,12.5688,12.5801,12.5688,12.5688,273600.0
2006-09-20 15:40:00,22.25,22.26,22.24,22.25,267000.0,12.5688,12.5744,12.5631,12.5688,267000.0
2006-09-20 15:45:00,22.25,22.25,22.23,22.24,200800.0,12.5688,12.5688,12.5575,12.5631,200800.0
2006-09-20 15:50:00,22.24,22.24,22.23,22.24,313000.0,12.5631,12.5631,12.5575,12.5631,313000.0
2006-09-20 15:55:00,22.23,22.25,22.23,22.23,325800.0,12.5575,12.5688,12.5575,12.5575,325800.0
2006-09-21 09:30:00,22.23,22.28,22.2,22.28,229400.0,12.5575,12.5857,12.5405,12.5857,229400.0
2006-09-21 09:35:00,22.28,22.28,22.24,22.25,113000.0,12.5857,12.5857,12.5631,12.5688,113000.0
2006-09-21 09:40:00,22.25,22.25,22.23,22.24,73000.0,12.5688,12.5688,12.5575,12.5631,73000.0
2006-09-21 09:45:00,22.22,22.25,22.22,22.24,124800.0,12.5518,12.5688,12.5518,12.5631,124800.0
2006-09-21 09:50:00,22.24,22.27,22.23,22.27,298400.0,12.5631,12.5801,12.5575,12.5801,298400.0
2006-09-21 09:55:00,22.27,22.27,22.21,22.22,189800.0,12.5801,12.5801,12.5462,12.5518,189800.0
2006-09-21 10:00:00,22.21,22.24,22.21,22.22,218600.0,12.5462,12.5631,12.5462,12.5518,218600.0
2006-09-21 10:05:00,22.22,22.22,22.2,22.21,101400.0,12.5518,12.5518,12.5405,12.5462,101400.0
2006-09-21 10:10:00,22.21,22.21,22.18,22.18,94400.0,12.5462,12.5462,12.5292,12.5292,94400.0
2006-09-21 10:15:00,22.18,22.18,22.15,22.15,665400.0,12.5292,12.5292,12.5123,12.5123,665400.0
2006-09-21 10:20:00,22.15,22.21,22.14,22.21,273200.0,12.5123,12.5462,12.5066,12.5462,273200.0
2006-09-21 10:25:00,22.21,22.22,22.19,22.21,74400.0,12.5462,12.5518,12.5349,12.5462,74400.0
2006-09-21 10:30:00,22.21,22.22,22.19,22.2,57000.0,12.5462,12.5518,12.5349,12.5405,57000.0
2006-09-21 10:35:00,22.19,22.2,22.18,22.2,51800.0,12.5349,12.5405,12.5292,12.5405,51800.0
2006-09-21 10:40:00,22.2,22.2,22.19,22.2,57000.0,12.5405,12.5405,12.5349,12.5405,57000.0
2006-09-21 10:45:00,22.2,22.21,22.19,22.2,85200.0,12.5405,12.5462,12.5349,12.5405,85200.0
2006-09-21 10:50:00,22.2,22.2,22.18,22.18,105000.0,12.5405,12.5405,12.5292,12.5292,105000.0
2006-09-21 10:55:00,22.18,22.19,22.18,22.18,69600.0,12.5292,12.5349,12.5292,12.5292,69600.0
2006-09-21 11:00:00,22.18,22.22,22.18,22.2,129800.0,12.5292,12.5518,12.5292,12.5405,129800.0
2006-09-21 11:05:00,22.2,22.21,22.18,22.18,61200.0,12.5405,12.5462,12.5292,12.5292,61200.0
2006-09-21 11:10:00,22.19,22.2,22.18,22.2,29400.0,12.5349,12.5405,12.5292,12.5405,29400.0
2006-09-21 11:15:00,22.2,22.22,22.18,22.21,66400.0,12.5405,12.5518,12.5292,12.5462,66400.0
2006-09-21 11:20:00,22.22,22.23,22.17,22.17,123600.0,12.5518,12.5575,12.5236,12.5236,123600.0
2006-09-21 11:25:00,22.17,22.18,22.17,22.18,32400.0,12.5236,12.5292,12.5236,12.5292,32400.0
2006-09-21 11:30:00,22.17,22.19,22.16,22.18,94400.0,12.5236,12.5349,12.5179,12.5292,94400.0
2006-09-21 11:35:00,22.18,22.2,22.17,22.2,37200.0,12.5292,12.5405,12.5236,12.5405,37200.0
2006-09-21 11:40:00,22.2,22.2,22.17,22.18,90400.0,12.5405,12.5405,12.5236,12.5292,90400.0
2006-09-21 11:45:00,22.18,22.2,22.18,22.2,69200.0,12.5292,12.5405,12.5292,12.5405,69200.0
2006-09-21 11:50:00,22.19,22.22,22.19,22.2,125600.0,12.5349,12.5518,12.5349,12.5405,125600.0
2006-09-21 11:55:00,22.2,22.21,22.18,22.18,98400.0,12.5405,12.5462,12.5292,12.5292,98400.0
2006-09-21 12:00:00,22.18,22.19,22.14,22.14,132400.0,12.5292,12.5349,12.5066,12.5066,132400.0
2006-09-21 12:05:00,22.14,22.15,22.13,22.15,57600.0,12.5066,12.5123,12.501,12.5123,57600.0
2006-09-21 12:10:00,22.15,22.16,22.13,22.14,114200.0,12.5123,12.5179,12.501,12.5066,114200.0
2006-09-21 12:15:00,22.14,22.14,22.13,22.13,77600.0,12.5066,12.5066,12.501,12.501,77600.0
2006-09-21 12:20:00,22.13,22.13,22.09,22.09,209400.0,12.501,12.501,12.4784,12.4784,209400.0
2006-09-21 12:25:00,22.09,22.1,22.08,22.08,110400.0,12.4784,12.484,12.4727,12.4727,110400.0
2006-09-21 12:30:00,22.09,22.09,22.06,22.06,74000.0,12.4784,12.4784,12.4614,12.4614,74000.0
2006-09-21 12:35:00,22.06,22.08,22.06,22.08,57000.0,12.4614,12.4727,12.4614,12.4727,57000.0
2006-09-21 12:40:00,22.08,22.08,22.06,22.07,127400.0,12.4727,12.4727,12.4614,12.4671,127400.0
2006-09-21 12:45:00,22.07,22.07,22.07,22.07,115800.0,12.4671,12.4671,12.4671,12.4671,115800.0
2006-09-21 12:50:00,22.07,22.08,22.06,22.07,145800.0,12.4671,12.4727,12.4614,12.4671,145800.0
2006-09-21 12:55:00,22.07,22.08,22.06,22.07,99600.0,12.4671,12.4727,12.4614,12.4671,99600.0
2006-09-21 13:00:00,22.07,22.08,22.07,22.07,190600.0,12.4671,12.4727,12.4671,12.4671,190600.0
2006-09-21 13:05:00,22.07,22.07,22.06,22.07,143400.0,12.4671,12.4671,12.4614,12.4671,143400.0
2006-09-21 13:10:00,22.07,22.09,22.07,22.08,56200.0,12.4671,12.4784,12.4671,12.4727,56200.0
2006-09-21 13:15:00,22.08,22.09,22.08,22.08,55200.0,12.4727,12.4784,12.4727,12.4727,55200.0
2006-09-21 13:20:00,22.09,22.09,22.08,22.09,51200.0,12.4784,12.4784,12.4727,12.4784,51200.0
2006-09-21 13:25:00,22.09,22.13,22.09,22.1,225400.0,12.4784,12.501,12.4784,12.484,225400.0
2006-09-21 13:30:00,22.09,22.11,22.09,22.1,210000.0,12.4784,12.4897,12.4784,12.484,210000.0
2006-09-21 13:35:00,22.1,22.11,22.09,22.1,98600.0,12.484,12.4897,12.4784,12.484,98600.0
2006-09-21 13:40:00,22.1,22.11,22.1,22.1,176400.0,12.484,12.4897,12.484,12.484,176400.0
2006-09-21 13:45:00,22.1,22.11,22.09,22.11,120400.0,12.484,12.4897,12.4784,12.4897,120400.0
2006-09-21 13:50:00,22.1,22.11,22.1,22.11,89200.0,12.484,12.4897,12.484,12.4897,89200.0
2006-09-21 13:55:00,22.11,22.11,22.1,22.1,71800.0,12.4897,12.4897,12.484,12.484,71800.0
2006-09-21 14:00:00,22.1,22.11,22.09,22.1,34600.0,12.484,12.4897,12.4784,12.484,34600.0
2006-09-21 14:05:00,22.09,22.09,22.06,22.07,96000.0,12.4784,12.4784,12.4614,12.4671,96000.0
2006-09-21 14:10:00,22.07,22.09,22.07,22.09,64600.0,12.4671,12.4784,12.4671,12.4784,64600.0
2006-09-21 14:15:00,22.09,22.09,22.06,22.08,65400.0,12.4784,12.4784,12.4614,12.4727,65400.0
2006-09-21 14:20:00,22.08,22.08,22.06,22.06,114200.0,12.4727,12.4727,12.4614,12.4614,114200.0
2006-09-21 14:25:00,22.06,22.07,22.05,22.06,72000.0,12.4614,12.4671,12.4558,12.4614,72000.0
2006-09-21 14:30:00,22.06,22.06,22.04,22.06,167800.0,12.4614,12.4614,12.4501,12.4614,167800.0
2006-09-21 14:35:00,22.06,22.08,22.06,22.07,93400.0,12.4614,12.4727,12.4614,12.4671,93400.0
2006-09-21 14:40:00,22.07,22.08,22.05,22.05,134600.0,12.4671,12.4727,12.4558,12.4558,134600.0
2006-09-21 14:45:00,22.06,22.08,22.05,22.07,78600.0,12.4614,12.4727,12.4558,12.4671,78600.0
2006-09-21 14:50:00,22.07,22.08,22.06,22.08,81000.0,12.4671,12.4727,12.4614,12.4727,81000.0
2006-09-21 14:55:00,22.08,22.08,22.05,22.06,106800.0,12.4727,12.4727,12.4558,12.4614,106800.0
2006-09-21 15:00:00,22.06,22.08,22.05,22.07,92000.0,12.4614,12.4727,12.4558,12.4671,92000.0
2006-09-21 15:05:00,22.07,22.08,22.05,22.06,127800.0,12.4671,12.4727,12.4558,12.4614,127800.0
2006-09-21 15:10:00,22.06,22.07,22.04,22.06,134200.0,12.4614,12.4671,12.4501,12.4614,134200.0
2006-09-21 15:15:00,22.06,22.07,22.05,22.05,110400.0,12.4614,12.4671,12.4558,12.4558,110400.0
2006-09-21 15:20:00,22.06,22.06,22.05,22.05,143600.0,12.4614,12.4614,12.4558,12.4558,143600.0
2006-09-21 15:25:00,22.05,22.09,22.05,22.07,195200.0,12.4558,12.4784,12.4558,12.4671,195200.0
2006-09-21 15:30:00,22.08,22.11,22.08,22.1,243200.0,12.4727,12.4897,12.4727,12.484,243200.0
2006-09-21 15:35:00,22.1,22.11,22.09,22.1,366800.0,12.484,12.4897,12.4784,12.484,366800.0
2006-09-21 15:40:00,22.1,22.11,22.09,22.1,242800.0,12.484,12.4897,12.4784,12.484,242800.0
2006-09-21 15:45:00,22.1,22.13,22.1,22.11,319000.0,12.484,12.501,12.484,12.4897,319000.0
2006-09-21 15:50:00,22.11,22.13,22.11,22.11,257600.0,12.4897,12.501,12.4897,12.4897,257600.0
2006-09-21 15:55:00,22.11,22.11,22.09,22.09,501000.0,12.4897,12.4897,12.4784,12.4784,501000.0
2006-09-22 09:30:00,22.05,22.08,22.05,22.08,282400.0,12.4558,12.4727,12.4558,12.4727,282400.0
2006-09-22 09:35:00,22.05,22.08,22.03,22.04,219000.0,12.4558,12.4727,12.4445,12.4501,219000.0
2006-09-22 09:40:00,22.05,22.05,22.03,22.04,129600.0,12.4558,12.4558,12.4445,12.4501,129600.0
2006-09-22 09:45:00,22.04,22.1,22.04,22.08,142400.0,12.4501,12.484,12.4501,12.4727,142400.0
2006-09-22 09:50:00,22.07,22.08,22.05,22.06,122600.0,12.4671,12.4727,12.4558,12.4614,122600.0
2006-09-22 09:55:00,22.06,22.08,22.05,22.07,194800.0,12.4614,12.4727,12.4558,12.4671,194800.0
2006-09-22 10:00:00,22.07,22.08,22.05,22.05,220000.0,12.4671,12.4727,12.4558,12.4558,220000.0
2006-09-22 10:05:00,22.05,22.07,22.04,22.05,142600.0,12.4558,12.4671,12.4501,12.4558,142600.0
2006-09-22 10:10:00,22.05,22.08,22.05,22.06,85800.0,12.4558,12.4727,12.4558,12.4614,85800.0
2006-09-22 10:15:00,22.06,22.07,22.05,22.06,154800.0,12.4614,12.4671,12.4558,12.4614,154800.0
2006-09-22 10:20:00,22.06,22.06,22.04,22.05,135600.0,12.4614,12.4614,12.4501,12.4558,135600.0
2006-09-22 10:25:00,22.04,22.05,22.04,22.04,69000.0,12.4501,12.4558,12.4501,12.4501,69000.0
2006-09-22 10:30:00,22.04,22.05,22.04,22.04,91400.0,12.4501,12.4558,12.4501,12.4501,91400.0
2006-09-22 10:35:00,22.04,22.04,22.04,22.04,73600.0,12.4501,12.4501,12.4501,12.4501,73600.0
2006-09-22 10:40:00,22.04,22.05,22.04,22.05,197000.0,12.4501,12.4558,12.4501,12.4558,197000.0
2006-09-22 10:45:00,22.05,22.06,22.04,22.05,178400.0,12.4558,12.4614,12.4501,12.4558,178400.0
2006-09-22 10:50:00,22.05,22.06,22.05,22.05,52800.0,12.4558,12.4614,12.4558,12.4558,52800.0
2006-09-22 10:55:00,22.06,22.06,22.03,22.04,65400.0,12.4614,12.4614,12.4445,12.4501,65400.0
2006-09-22 11:00:00,22.04,22.04,22.02,22.03,180400.0,12.4501,12.4501,12.4388,12.4445,180400.0
2006-09-22 11:05:00,22.03,22.03,22.01,22.02,59200.0,12.4445,12.4445,12.4332,12.4388,59200.0
2006-09-22 11:10:00,22.02,22.02,22.01,22.01,62200.0,12.4388,12.4388,12.4332,12.4332,62200.0
2006-09-22 11:15:00,22.02,22.04,22.01,22.04,70800.0,12.4388,12.4501,12.4332,12.4501,70800.0
2006-09-22 11:20:00,22.04,22.06,22.04,22.05,90800.0,12.4501,12.4614,12.4501,12.4558,90800.0
2006-09-22 11:25:00,22.05,22.05,22.02,22.03,52000.0,12.4558,12.4558,12.4388,12.4445,52000.0
2006-09-22 11:30:00,22.03,22.05,22.03,22.04,52800.0,12.4445,12.4558,12.4445,12.4501,52800.0
2006-09-22 11:35:00,22.05,22.05,22.04,22.05,87400.0,12.4558,12.4558,12.4501,12.4558,87400.0
2006-09-22 11:40:00,22.05,22.05,22.03,22.04,46800.0,12.4558,12.4558,12.4445,12.4501,46800.0
2006-09-22 11:45:00,22.04,22.05,22.03,22.04,69600.0,12.4501,12.4558,12.4445,12.4501,69600.0
2006-09-22 11:50:00,22.04,22.04,22.03,22.03,77600.0,12.4501,12.4501,12.4445,12.4445,77600.0
2006-09-22 11:55:00,22.03,22.03,22.0,22.0,181600.0,12.4445,12.4445,12.4275,12.4275,181600.0
2006-09-22 12:00:00,22.0,22.0,21.99,22.0,193200.0,12.4275,12.4275,12.4219,12.4275,193200.0
2006-09-22 12:05:00,22.0,22.01,22.0,22.0,101400.0,12.4275,12.4332,12.4275,12.4275,101400.0
2006-09-22 12:10:00,22.0,22.0,21.98,21.99,191600.0,12.4275,12.4275,12.4162,12.4219,191600.0
2006-09-22 12:15:00,21.98,22.0,21.98,21.99,98000.0,12.4162,12.4275,12.4162,12.4219,98000.0
2006-09-22 12:20:00,21.99,22.0,21.99,22.0,194400.0,12.4219,12.4275,12.4219,12.4275,194400.0
2006-09-22 12:25:00,21.99,22.0,21.99,22.0,157000.0,12.4219,12.4275,12.4219,12.4275,157000.0
2006-09-22 12:30:00,22.0,22.0,21.98,21.98,78600.0,12.4275,12.4275,12.4162,12.4162,78600.0
2006-09-22 12:35:00,21.99,22.0,21.98,21.99,78200.0,12.4219,12.4275,12.4162,12.4219,78200.0
2006-09-22 12:40:00,21.99,22.0,21.99,21.99,79400.0,12.4219,12.4275,12.4219,12.4219,79400.0
2006-09-22 12:45:00,21.99,22.0,21.99,22.0,66000.0,12.4219,12.4275,12.4219,12.4275,66000.0
2006-09-22 12:50:00,21.99,22.01,21.99,22.0,151800.0,12.4219,12.4332,12.4219,12.4275,151800.0
2006-09-22 12:55:00,22.0,22.01,22.0,22.01,141200.0,12.4275,12.4332,12.4275,12.4332,141200.0
2006-09-22 13:00:00,22.01,22.03,22.0,22.02,130600.0,12.4332,12.4445,12.4275,12.4388,130600.0
2006-09-22 13:05:00,22.01,22.01,21.99,22.0,93400.0,12.4332,12.4332,12.4219,12.4275,93400.0
2006-09-22 13:10:00,21.99,22.0,21.99,21.99,26200.0,12.4219,12.4275,12.4219,12.4219,26200.0
2006-09-22 13:15:00,22.0,22.02,21.99,22.0,129000.0,12.4275,12.4388,12.4219,12.4275,129000.0
2006-09-22 13:20:00,22.0,22.0,21.99,21.99,82200.0,12.4275,12.4275,12.4219,12.4219,82200.0
2006-09-22 13:25:00,21.99,22.0,21.99,22.0,52000.0,12.4219,12.4275,12.4219,12.4275,52000.0
2006-09-22 13:30:00,22.0,22.0,22.0,22.0,38600.0,12.4275,12.4275,12.4275,12.4275,38600.0
2006-09-22 13:35:00,22.0,22.0,22.0,22.0,74800.0,12.4275,12.4275,12.4275,12.4275,74800.0
2006-09-22 13:40:00,22.0,22.0,21.99,21.99,68000.0,12.4275,12.4275,12.4219,12.4219,68000.0
2006-09-22 13:45:00,21.99,22.0,21.99,22.0,70000.0,12.4219,12.4275,12.4219,12.4275,70000.0
2006-09-22 13:50:00,22.0,22.01,22.0,22.0,117200.0,12.4275,12.4332,12.4275,12.4275,117200.0
2006-09-22 13:55:00,22.0,22.0,22.0,22.0,83400.0,12.4275,12.4275,12.4275,12.4275,83400.0
2006-09-22 14:00:00,22.0,22.0,21.99,22.0,44200.0,12.4275,12.4275,12.4219,12.4275,44200.0
2006-09-22 14:05:00,22.0,22.0,21.99,21.99,139600.0,12.4275,12.4275,12.4219,12.4219,139600.0
2006-09-22 14:10:00,22.0,22.0,21.99,22.0,69800.0,12.4275,12.4275,12.4219,12.4275,69800.0
2006-09-22 14:15:00,22.0,22.0,21.99,22.0,54600.0,12.4275,12.4275,12.4219,12.4275,54600.0
2006-09-22 14:20:00,22.0,22.0,21.99,22.0,34200.0,12.4275,12.4275,12.4219,12.4275,34200.0
2006-09-22 14:25:00,22.0,22.0,21.99,21.99,55800.0,12.4275,12.4275,12.4219,12.4219,55800.0
2006-09-22 14:30:00,21.99,21.99,21.98,21.99,113600.0,12.4219,12.4219,12.4162,12.4219,113600.0
2006-09-22 14:35:00,21.99,22.0,21.99,22.0,143400.0,12.4219,12.4275,12.4219,12.4275,143400.0
2006-09-22 14:40:00,22.0,22.0,21.98,21.99,61000.0,12.4275,12.4275,12.4162,12.4219,61000.0
2006-09-22 14:45:00,21.99,22.0,21.99,22.0,101200.0,12.4219,12.4275,12.4219,12.4275,101200.0
2006-09-22 14:50:00,22.0,22.0,21.99,22.0,54400.0,12.4275,12.4275,12.4219,12.4275,54400.0
2006-09-22 14:55:00,21.99,22.0,21.97,21.98,44800.0,12.4219,12.4275,12.4106,12.4162,44800.0
2006-09-22 15:00:00,21.99,21.99,21.98,21.99,52400.0,12.4219,12.4219,12.4162,12.4219,52400.0
2006-09-22 15:05:00,21.99,22.02,21.99,22.02,199200.0,12.4219,12.4388,12.4219,12.4388,199200.0
2006-09-22 15:10:00,22.02,22.03,22.01,22.02,88200.0,12.4388,12.4445,12.4332,12.4388,88200.0
2006-09-22 15:15:00,22.02,22.04,22.02,22.02,202400.0,12.4388,12.4501,12.4388,12.4388,202400.0
2006-09-22 15:20:00,22.02,22.05,22.01,22.02,145800.0,12.4388,12.4558,12.4332,12.4388,145800.0
2006-09-22 15:25:00,22.02,22.03,22.02,22.02,111200.0,12.4388,12.4445,12.4388,12.4388,111200.0
2006-09-22 15:30:00,22.02,22.03,22.0,22.01,162800.0,12.4388,12.4445,12.4275,12.4332,162800.0
2006-09-22 15:35:00,22.01,22.01,22.0,22.0,169200.0,12.4332,12.4332,12.4275,12.4275,169200.0
2006-09-22 15:40:00,22.0,22.02,22.0,22.01,179600.0,12.4275,12.4388,12.4275,12.4332,179600.0
2006-09-22 15:45:00,22.02,22.02,21.99,22.0,291200.0,12.4388,12.4388,12.4219,12.4275,291200.0
2006-09-22 15:50:00,22.0,22.0,22.0,22.0,174200.0,12.4275,12.4275,12.4275,12.4275,174200.0
2006-09-22 15:55:00,22.0,22.0,21.98,22.0,370400.0,12.4275,12.4275,12.4162,12.4275,370400.0
2006-09-25 09:30:00,22.09,22.09,22.04,22.07,412800.0,12.4784,12.4784,12.4501,12.4671,412800.0
2006-09-25 09:35:00,22.08,22.08,22.05,22.07,98400.0,12.4727,12.4727,12.4558,12.4671,98400.0
2006-09-25 09:40:00,22.07,22.08,22.02,22.03,131600.0,12.4671,12.4727,12.4388,12.4445,131600.0
2006-09-25 09:45:00,22.02,22.04,22.0,22.01,100400.0,12.4388,12.4501,12.4275,12.4332,100400.0
2006-09-25 09:50:00,22.02,22.07,22.02,22.05,117400.0,12.4388,12.4671,12.4388,12.4558,117400.0
2006-09-25 09:55:00,22.04,22.09,22.04,22.07,137000.0,12.4501,12.4784,12.4501,12.4671,137000.0
2006-09-25 10:00:00,22.07,22.09,22.05,22.08,201000.0,12.4671,12.4784,12.4558,12.4727,201000.0
2006-09-25 10:05:00,22.08,22.09,22.04,22.04,227800.0,12.4727,12.4784,12.4501,12.4501,227800.0
2006-09-25 10:10:00,22.04,22.06,22.03,22.05,109000.0,12.4501,12.4614,12.4445,12.4558,109000.0
2006-09-25 10:15:00,22.05,22.06,22.05,22.05,70600.0,12.4558,12.4614,12.4558,12.4558,70600.0
2006-09-25 10:20:00,22.05,22.08,22.05,22.07,282600.0,12.4558,12.4727,12.4558,12.4671,282600.0
2006-09-25 10:25:00,22.07,22.09,22.05,22.06,158000.0,12.4671,12.4784,12.4558,12.4614,158000.0
2006-09-25 10:30:00,22.06,22.07,22.05,22.06,48200.0,12.4614,12.4671,12.4558,12.4614,48200.0
2006-09-25 10:35:00,22.06,22.08,22.05,22.07,98400.0,12.4614,12.4727,12.4558,12.4671,98400.0
2006-09-25 10:40:00,22.07,22.07,22.06,22.06,33400.0,12.4671,12.4671,12.4614,12.4614,33400.0
2006-09-25 10:45:00,22.06,22.07,22.06,22.06,106800.0,12.4614,12.4671,12.4614,12.4614,106800.0
2006-09-25 10:50:00,22.06,22.06,22.04,22.05,290000.0,12.4614,12.4614,12.4501,12.4558,290000.0
2006-09-25 10:55:00,22.05,22.08,22.05,22.07,107400.0,12.4558,12.4727,12.4558,12.4671,107400.0
2006-09-25 11:00:00,22.07,22.09,22.07,22.09,54000.0,12.4671,12.4784,12.4671,12.4784,54000.0
2006-09-25 11:05:00,22.09,22.11,22.08,22.1,145200.0,12.4784,12.4897,12.4727,12.484,145200.0
2006-09-25 11:10:00,22.11,22.11,22.08,22.09,86800.0,12.4897,12.4897,12.4727,12.4784,86800.0
2006-09-25 11:15:00,22.09,22.1,22.08,22.1,120200.0,12.4784,12.484,12.4727,12.484,120200.0
2006-09-25 11:20:00,22.1,22.11,22.09,22.1,154600.0,12.484,12.4897,12.4784,12.484,154600.0
2006-09-25 11:25:00,22.1,22.11,22.1,22.1,127400.0,12.484,12.4897,12.484,12.484,127400.0
2006-09-25 11:30:00,22.1,22.11,22.09,22.11,208400.0,12.484,12.4897,12.4784,12.4897,208400.0
2006-09-25 11:35:00,22.11,22.11,22.1,22.11,81000.0,12.4897,12.4897,12.484,12.4897,81000.0
2006-09-25 11:40:00,22.11,22.11,22.1,22.11,156000.0,12.4897,12.4897,12.484,12.4897,156000.0
2006-09-25 11:45:00,22.11,22.11,22.09,22.09,80600.0,12.4897,12.4897,12.4784,12.4784,80600.0
2006-09-25 11:50:00,22.1,22.1,22.09,22.1,60200.0,12.484,12.484,12.4784,12.484,60200.0
2006-09-25 11:55:00,22.1,22.1,22.08,22.1,126600.0,12.484,12.484,12.4727,12.484,126600.0
2006-09-25 12:00:00,22.1,22.1,22.04,22.05,416200.0,12.484,12.484,12.4501,12.4558,416200.0
2006-09-25 12:05:00,22.05,22.06,22.04,22.05,97200.0,12.4558,12.4614,12.4501,12.4558,97200.0
2006-09-25 12:10:00,22.06,22.08,22.05,22.06,170600.0,12.4614,12.4727,12.4558,12.4614,170600.0
2006-09-25 12:15:00,22.06,22.07,22.05,22.07,128200.0,12.4614,12.4671,12.4558,12.4671,128200.0
2006-09-25 12:20:00,22.07,22.09,22.06,22.08,93600.0,12.4671,12.4784,12.4614,12.4727,93600.0
2006-09-25 12:25:00,22.08,22.1,22.07,22.1,131400.0,12.4727,12.484,12.4671,12.484,131400.0
2006-09-25 12:30:00,22.1,22.13,22.1,22.11,96200.0,12.484,12.501,12.484,12.4897,96200.0
2006-09-25 12:35:00,22.11,22.13,22.11,22.12,54800.0,12.4897,12.501,12.4897,12.4953,54800.0
2006-09-25 12:40:00,22.12,22.14,22.11,22.13,36600.0,12.4953,12.5066,12.4897,12.501,36600.0
2006-09-25 12:45:00,22.13,22.14,22.13,22.13,64000.0,12.501,12.5066,12.501,12.501,64000.0
2006-09-25 12:50:00,22.13,22.17,22.13,22.15,147200.0,12.501,12.5236,12.501,12.5123,147200.0
2006-09-25 12:55:00,22.16,22.17,22.15,22.16,146800.0,12.5179,12.5236,12.5123,12.5179,146800.0
2006-09-25 13:00:00,22.17,22.17,22.15,22.15,66200.0,12.5236,12.5236,12.5123,12.5123,66200.0
2006-09-25 13:05:00,22.15,22.16,22.15,22.15,78600.0,12.5123,12.5179,12.5123,12.5123,78600.0
2006-09-25 13:10:00,22.15,22.16,22.15,22.15,65200.0,12.5123,12.5179,12.5123,12.5123,65200.0
2006-09-25 13:15:00,22.16,22.17,22.13,22.13,94800.0,12.5179,12.5236,12.501,12.501,94800.0
2006-09-25 13:20:00,22.13,22.15,22.12,22.13,149600.0,12.501,12.5123,12.4953,12.501,149600.0
2006-09-25 13:25:00,22.13,22.14,22.13,22.14,42200.0,12.501,12.5066,12.501,12.5066,42200.0
2006-09-25 13:30:00,22.14,22.15,22.13,22.14,75400.0,12.5066,12.5123,12.501,12.5066,75400.0
2006-09-25 13:35:00,22.14,22.15,22.13,22.14,26600.0,12.5066,12.5123,12.501,12.5066,26600.0
2006-09-25 13:40:00,22.14,22.15,22.14,22.15,39400.0,12.5066,12.5123,12.5066,12.5123,39400.0
2006-09-25 13:45:00,22.15,22.17,22.14,22.16,58600.0,12.5123,12.5236,12.5066,12.5179,58600.0
2006-09-25 13:50:00,22.17,22.17,22.15,22.16,72000.0,12.5236,12.5236,12.5123,12.5179,72000.0
2006-09-25 13:55:00,22.15,22.16,22.15,22.15,49400.0,12.5123,12.5179,12.5123,12.5123,49400.0
2006-09-25 14:00:00,22.15,22.18,22.15,22.18,210800.0,12.5123,12.5292,12.5123,12.5292,210800.0
2006-09-25 14:05:00,22.18,22.21,22.18,22.2,123400.0,12.5292,12.5462,12.5292,12.5405,123400.0
2006-09-25 14:10:00,22.2,22.2,22.18,22.2,125600.0,12.5405,12.5405,12.5292,12.5405,125600.0
2006-09-25 14:15:00,22.19,22.2,22.18,22.18,86400.0,12.5349,12.5405,12.5292,12.5292,86400.0
2006-09-25 14:20:00,22.18,22.21,22.17,22.2,123800.0,12.5292,12.5462,12.5236,12.5405,123800.0
2006-09-25 14:25:00,22.21,22.21,22.18,22.18,179600.0,12.5462,12.5462,12.5292,12.5292,179600.0
2006-09-25 14:30:00,22.18,22.22,22.18,22.22,92000.0,12.5292,12.5518,12.5292,12.5518,92000.0
2006-09-25 14:35:00,22.22,22.25,22.22,22.23,240000.0,12.5518,12.5688,12.5518,12.5575,240000.0
2006-09-25 14:40:00,22.23,22.23,22.19,22.21,311200.0,12.5575,12.5575,12.5349,12.5462,311200.0
2006-09-25 14:45:00,22.21,22.21,22.19,22.21,93800.0,12.5462,12.5462,12.5349,12.5462,93800.0
2006-09-25 14:50:00,22.21,22.21,22.2,22.21,121200.0,12.5462,12.5462,12.5405,12.5462,121200.0
2006-09-25 14:55:00,22.21,22.23,22.21,22.22,158400.0,12.5462,12.5575,12.5462,12.5518,158400.0
2006-09-25 15:00:00,22.22,22.28,22.22,22.27,338800.0,12.5518,12.5857,12.5518,12.5801,338800.0
2006-09-25 15:05:00,22.28,22.28,22.25,22.27,180800.0,12.5857,12.5857,12.5688,12.5801,180800.0
2006-09-25 15:10:00,22.27,22.29,22.25,22.28,162400.0,12.5801,12.5914,12.5688,12.5857,162400.0
2006-09-25 15:15:00,22.28,22.31,22.27,22.27,184600.0,12.5857,12.6027,12.5801,12.5801,184600.0
2006-09-25 15:20:00,22.27,22.28,22.25,22.25,120400.0,12.5801,12.5857,12.5688,12.5688,120400.0
2006-09-25 15:25:00,22.25,22.28,22.25,22.25,232000.0,12.5688,12.5857,12.5688,12.5688,232000.0
2006-09-25 15:30:00,22.25,22.25,22.23,22.24,197200.0,12.5688,12.5688,12.5575,12.5631,197200.0
2006-09-25 15:35:00,22.24,22.24,22.22,22.23,179200.0,12.5631,12.5631,12.5518,12.5575,179200.0
2006-09-25 15:40:00,22.23,22.23,22.2,22.21,248800.0,12.5575,12.5575,12.5405,12.5462,248800.0
2006-09-25 15:45:00,22.21,22.22,22.2,22.21,229800.0,12.5462,12.5518,12.5405,12.5462,229800.0
2006-09-25 15:50:00,22.21,22.22,22.2,22.21,254000.0,12.5462,12.5518,12.5405,12.5462,254000.0
2006-09-25 15:55:00,22.21,22.22,22.2,22.2,341200.0,12.5462,12.5518,12.5405,12.5405,341200.0
2006-09-26 09:30:00,22.24,22.25,22.16,22.16,288000.0,12.5631,12.5688,12.5179,12.5179,288000.0
2006-09-26 09:35:00,22.16,22.21,22.16,22.2,138600.0,12.5179,12.5462,12.5179,12.5405,138600.0
2006-09-26 09:40:00,22.2,22.23,22.2,22.22,83600.0,12.5405,12.5575,12.5405,12.5518,83600.0
2006-09-26 09:45:00,22.22,22.23,22.21,22.21,67600.0,12.5518,12.5575,12.5462,12.5462,67600.0
2006-09-26 09:50:00,22.22,22.23,22.21,22.23,65600.0,12.5518,12.5575,12.5462,12.5575,65600.0
2006-09-26 09:55:00,22.23,22.25,22.23,22.24,102000.0,12.5575,12.5688,12.5575,12.5631,102000.0
2006-09-26 10:00:00,22.24,22.26,22.22,22.25,191800.0,12.5631,12.5744,12.5518,12.5688,191800.0
2006-09-26 10:05:00,22.25,22.33,22.25,22.33,156000.0,12.5688,12.614,12.5688,12.614,156000.0
2006-09-26 10:10:00,22.32,22.36,22.32,22.36,298400.0,12.6083,12.6309,12.6083,12.6309,298400.0
2006-09-26 10:15:00,22.35,22.35,22.32,22.34,166800.0,12.6253,12.6253,12.6083,12.6196,166800.0
2006-09-26 10:20:00,22.35,22.35,22.33,22.33,119400.0,12.6253,12.6253,12.614,12.614,119400.0
2006-09-26 10:25:00,22.33,22.33,22.3,22.31,103000.0,12.614,12.614,12.597,12.6027,103000.0
2006-09-26 10:30:00,22.32,22.32,22.29,22.3,53200.0,12.6083,12.6083,12.5914,12.597,53200.0
2006-09-26 10:35:00,22.3,22.3,22.27,22.29,101800.0,12.597,12.597,12.5801,12.5914,101800.0
2006-09-26 10:40:00,22.29,22.29,22.28,22.28,97200.0,12.5914,12.5914,12.5857,12.5857,97200.0
2006-09-26 10:45:00,22.28,22.28,22.21,22.21,137200.0,12.5857,12.5857,12.5462,12.5462,137200.0
2006-09-26 10:50:00,22.21,22.24,22.21,22.23,164800.0,12.5462,12.5631,12.5462,12.5575,164800.0
2006-09-26 10:55:00,22.23,22.25,22.22,22.24,106600.0,12.5575,12.5688,12.5518,12.5631,106600.0
2006-09-26 11:00:00,22.24,22.26,22.24,22.26,92600.0,12.5631,12.5744,12.5631,12.5744,92600.0
2006-09-26 11:05:00,22.27,22.31,22.25,22.29,158400.0,12.5801,12.6027,12.5688,12.5914,158400.0
2006-09-26 11:10:00,22.29,22.29,22.27,22.28,65400.0,12.5914,12.5914,12.5801,12.5857,65400.0
2006-09-26 11:15:00,22.28,22.3,22.27,22.29,96400.0,12.5857,12.597,12.5801,12.5914,96400.0
2006-09-26 11:20:00,22.29,22.3,22.28,22.3,43400.0,12.5914,12.597,12.5857,12.597,43400.0
2006-09-26 11:25:00,22.3,22.31,22.29,22.29,122200.0,12.597,12.6027,12.5914,12.5914,122200.0
2006-09-26 11:30:00,22.29,22.3,22.29,22.29,66400.0,12.5914,12.597,12.5914,12.5914,66400.0
2006-09-26 11:35:00,22.29,22.3,22.28,22.3,73000.0,12.5914,12.597,12.5857,12.597,73000.0
2006-09-26 11:40:00,22.3,22.31,22.27,22.27,161600.0,12.597,12.6027,12.5801,12.5801,161600.0
2006-09-26 11:45:00,22.27,22.27,22.25,22.25,159600.0,12.5801,12.5801,12.5688,12.5688,159600.0
2006-09-26 11:50:00,22.25,22.25,22.24,22.25,99400.0,12.5688,12.5688,12.5631,12.5688,99400.0
2006-09-26 11:55:00,22.25,22.27,22.25,22.25,69800.0,12.5688,12.5801,12.5688,12.5688,69800.0
2006-09-26 12:00:00,22.25,22.28,22.25,22.27,62200.0,12.5688,12.5857,12.5688,12.5801,62200.0
2006-09-26 12:05:00,22.28,22.28,22.27,22.27,32600.0,12.5857,12.5857,12.5801,12.5801,32600.0
2006-09-26 12:10:00,22.28,22.3,22.27,22.3,36200.0,12.5857,12.597,12.5801,12.597,36200.0
2006-09-26 12:15:00,22.3,22.31,22.28,22.29,220600.0,12.597,12.6027,12.5857,12.5914,220600.0
2006-09-26 12:20:00,22.28,22.32,22.28,22.32,74600.0,12.5857,12.6083,12.5857,12.6083,74600.0
2006-09-26 12:25:00,22.32,22.33,22.31,22.33,64000.0,12.6083,12.614,12.6027,12.614,64000.0
2006-09-26 12:30:00,22.33,22.33,22.32,22.33,27800.0,12.614,12.614,12.6083,12.614,27800.0
2006-09-26 12:35:00,22.33,22.33,22.3,22.3,38800.0,12.614,12.614,12.597,12.597,38800.0
2006-09-26 12:40:00,22.3,22.31,22.29,22.29,32200.0,12.597,12.6027,12.5914,12.5914,32200.0
2006-09-26 12:45:00,22.29,22.31,22.28,22.28,68200.0,12.5914,12.6027,12.5857,12.5857,68200.0
2006-09-26 12:50:00,22.28,22.29,22.28,22.28,15400.0,12.5857,12.5914,12.5857,12.5857,15400.0
2006-09-26 12:55:00,22.28,22.29,22.28,22.29,23400.0,12.5857,12.5914,12.5857,12.5914,23400.0
2006-09-26 13:00:00,22.29,22.29,22.28,22.28,30400.0,12.5914,12.5914,12.5857,12.5857,30400.0
2006-09-26 13:05:00,22.28,22.3,22.28,22.29,63800.0,12.5857,12.597,12.5857,12.5914,63800.0
2006-09-26 13:10:00,22.29,22.3,22.28,22.29,65000.0,12.5914,12.597,12.5857,12.5914,65000.0
2006-09-26 13:15:00,22.3,22.31,22.29,22.31,78000.0,12.597,12.6027,12.5914,12.6027,78000.0
2006-09-26 13:20:00,22.31,22.32,22.3,22.31,55600.0,12.6027,12.6083,12.597,12.6027,55600.0
2006-09-26 13:25:00,22.31,22.31,22.29,22.29,218400.0,12.6027,12.6027,12.5914,12.5914,218400.0
2006-09-26 13:30:00,22.29,22.3,22.28,22.28,40600.0,12.5914,12.597,12.5857,12.5857,40600.0
2006-09-26 13:35:00,22.28,22.29,22.28,22.28,26000.0,12.5857,12.5914,12.5857,12.5857,26000.0
2006-09-26 13:40:00,22.28,22.3,22.28,22.29,33000.0,12.5857,12.597,12.5857,12.5914,33000.0
2006-09-26 13:45:00,22.29,22.3,22.28,22.29,89800.0,12.5914,12.597,12.5857,12.5914,89800.0
2006-09-26 13:50:00,22.28,22.3,22.28,22.3,152000.0,12.5857,12.597,12.5857,12.597,152000.0
2006-09-26 13:55:00,22.3,22.3,22.27,22.28,108800.0,12.597,12.597,12.5801,12.5857,108800.0
2006-09-26 14:00:00,22.27,22.3,22.27,22.29,91800.0,12.5801,12.597,12.5801,12.5914,91800.0
2006-09-26 14:05:00,22.29,22.3,22.27,22.29,147000.0,12.5914,12.597,12.5801,12.5914,147000.0
2006-09-26 14:10:00,22.29,22.3,22.27,22.27,62000.0,12.5914,12.597,12.5801,12.5801,62000.0
2006-09-26 14:15:00,22.28,22.28,22.27,22.28,101800.0,12.5857,12.5857,12.5801,12.5857,101800.0
2006-09-26 14:20:00,22.27,22.28,22.27,22.27,104200.0,12.5801,12.5857,12.5801,12.5801,104200.0
2006-09-26 14:25:00,22.28,22.28,22.26,22.27,133600.0,12.5857,12.5857,12.5744,12.5801,133600.0
2006-09-26 14:30:00,22.27,22.3,22.27,22.28,129800.0,12.5801,12.597,12.5801,12.5857,129800.0
2006-09-26 14:35:00,22.28,22.29,22.25,22.26,67600.0,12.5857,12.5914,12.5688,12.5744,67600.0
2006-09-26 14:40:00,22.26,22.27,22.25,22.26,128800.0,12.5744,12.5801,12.5688,12.5744,128800.0
2006-09-26 14:45:00,22.26,22.28,22.25,22.27,154000.0,12.5744,12.5857,12.5688,12.5801,154000.0
2006-09-26 14:50:00,22.27,22.27,22.26,22.26,111200.0,12.5801,12.5801,12.5744,12.5744,111200.0
2006-09-26 14:55:00,22.27,22.28,22.26,22.28,117000.0,12.5801,12.5857,12.5744,12.5857,117000.0
2006-09-26 15:00:00,22.28,22.28,22.25,22.25,110400.0,12.5857,12.5857,12.5688,12.5688,110400.0
2006-09-26 15:05:00,22.26,22.28,22.25,22.27,101600.0,12.5744,12.5857,12.5688,12.5801,101600.0
2006-09-26 15:10:00,22.28,22.29,22.27,22.28,122200.0,12.5857,12.5914,12.5801,12.5857,122200.0
2006-09-26 15:15:00,22.28,22.29,22.28,22.28,91600.0,12.5857,12.5914,12.5857,12.5857,91600.0
2006-09-26 15:20:00,22.29,22.3,22.28,22.3,112800.0,12.5914,12.597,12.5857,12.597,112800.0
2006-09-26 15:25:00,22.29,22.29,22.27,22.28,201800.0,12.5914,12.5914,12.5801,12.5857,201800.0
2006-09-26 15:30:00,22.28,22.31,22.27,22.3,191400.0,12.5857,12.6027,12.5801,12.597,191400.0
2006-09-26 15:35:00,22.3,22.32,22.3,22.31,129200.0,12.597,12.6083,12.597,12.6027,129200.0
2006-09-26 15:40:00,22.32,22.32,22.3,22.3,171000.0,12.6083,12.6083,12.597,12.597,171000.0
2006-09-26 15:45:00,22.3,22.3,22.28,22.28,255400.0,12.597,12.597,12.5857,12.5857,255400.0
2006-09-26 15:50:00,22.28,22.3,22.28,22.3,170800.0,12.5857,12.597,12.5857,12.597,170800.0
2006-09-26 15:55:00,22.3,22.34,22.3,22.33,501000.0,12.597,12.6196,12.597,12.614,501000.0
2006-09-27 09:30:00,22.28,22.29,22.17,22.21,385000.0,12.5857,12.5914,12.5236,12.5462,385000.0
2006-09-27 09:35:00,22.21,22.25,22.21,22.22,93800.0,12.5462,12.5688,12.5462,12.5518,93800.0
2006-09-27 09:40:00,22.23,22.25,22.2,22.25,107200.0,12.5575,12.5688,12.5405,12.5688,107200.0
2006-09-27 09:45:00,22.25,22.29,22.22,22.25,104400.0,12.5688,12.5914,12.5518,12.5688,104400.0
2006-09-27 09:50:00,22.25,22.29,22.24,22.27,217200.0,12.5688,12.5914,12.5631,12.5801,217200.0
2006-09-27 09:55:00,22.28,22.3,22.27,22.29,131600.0,12.5857,12.597,12.5801,12.5914,131600.0
2006-09-27 10:00:00,22.29,22.33,22.29,22.32,103400.0,12.5914,12.614,12.5914,12.6083,103400.0
2006-09-27 10:05:00,22.32,22.32,22.31,22.31,173200.0,12.6083,12.6083,12.6027,12.6027,173200.0
2006-09-27 10:10:00,22.31,22.35,22.31,22.33,145600.0,12.6027,12.6253,12.6027,12.614,145600.0
2006-09-27 10:15:00,22.33,22.33,22.3,22.32,121000.0,12.614,12.614,12.597,12.6083,121000.0
2006-09-27 10:20:00,22.32,22.36,22.32,22.36,196600.0,12.6083,12.6309,12.6083,12.6309,196600.0
2006-09-27 10:25:00,22.35,22.36,22.35,22.35,96600.0,12.6253,12.6309,12.6253,12.6253,96600.0
2006-09-27 10:30:00,22.35,22.38,22.35,22.38,88000.0,12.6253,12.6422,12.6253,12.6422,88000.0
2006-09-27 10:35:00,22.38,22.38,22.36,22.37,120000.0,12.6422,12.6422,12.6309,12.6365,120000.0
2006-09-27 10:40:00,22.37,22.37,22.34,22.36,113200.0,12.6365,12.6365,12.6196,12.6309,113200.0
2006-09-27 10:45:00,22.36,22.39,22.36,22.38,238400.0,12.6309,12.6478,12.6309,12.6422,238400.0
2006-09-27 10:50:00,22.38,22.4,22.36,22.39,128600.0,12.6422,12.6535,12.6309,12.6478,128600.0
2006-09-27 10:55:00,22.39,22.4,22.36,22.39,137800.0,12.6478,12.6535,12.6309,12.6478,137800.0
2006-09-27 11:00:00,22.39,22.41,22.38,22.39,152600.0,12.6478,12.6591,12.6422,12.6478,152600.0
2006-09-27 11:05:00,22.39,22.41,22.39,22.4,75400.0,12.6478,12.6591,12.6478,12.6535,75400.0
2006-09-27 11:10:00,22.4,22.41,22.4,22.41,125200.0,12.6535,12.6591,12.6535,12.6591,125200.0
2006-09-27 11:15:00,22.41,22.41,22.39,22.4,84400.0,12.6591,12.6591,12.6478,12.6535,84400.0
2006-09-27 11:20:00,22.39,22.39,22.38,22.39,57800.0,12.6478,12.6478,12.6422,12.6478,57800.0
2006-09-27 11:25:00,22.39,22.42,22.39,22.4,127600.0,12.6478,12.6648,12.6478,12.6535,127600.0
2006-09-27 11:30:00,22.41,22.42,22.4,22.42,127200.0,12.6591,12.6648,12.6535,12.6648,127200.0
2006-09-27 11:35:00,22.41,22.43,22.41,22.43,212600.0,12.6591,12.6704,12.6591,12.6704,212600.0
2006-09-27 11:40:00,22.43,22.45,22.43,22.43,111000.0,12.6704,12.6817,12.6704,12.6704,111000.0
2006-09-27 11:45:00,22.44,22.44,22.43,22.43,92000.0,12.6761,12.6761,12.6704,12.6704,92000.0
2006-09-27 11:50:00,22.43,22.44,22.43,22.43,65600.0,12.6704,12.6761,12.6704,12.6704,65600.0
2006-09-27 11:55:00,22.43,22.45,22.43,22.45,47800.0,12.6704,12.6817,12.6704,12.6817,47800.0
2006-09-27 12:00:00,22.44,22.45,22.41,22.42,115600.0,12.6761,12.6817,12.6591,12.6648,115600.0
2006-09-27 12:05:00,22.42,22.43,22.41,22.41,114000.0,12.6648,12.6704,12.6591,12.6591,114000.0
2006-09-27 12:10:00,22.41,22.41,22.38,22.38,108400.0,12.6591,12.6591,12.6422,12.6422,108400.0
2006-09-27 12:15:00,22.38,22.39,22.37,22.37,96000.0,12.6422,12.6478,12.6365,12.6365,96000.0
2006-09-27 12:20:00,22.37,22.41,22.36,22.41,107600.0,12.6365,12.6591,12.6309,12.6591,107600.0
2006-09-27 12:25:00,22.41,22.41,22.38,22.38,97400.0,12.6591,12.6591,12.6422,12.6422,97400.0
2006-09-27 12:30:00,22.38,22.4,22.38,22.39,62000.0,12.6422,12.6535,12.6422,12.6478,62000.0
2006-09-27 12:35:00,22.39,22.41,22.39,22.39,123400.0,12.6478,12.6591,12.6478,12.6478,123400.0
2006-09-27 12:40:00,22.4,22.43,22.39,22.43,148200.0,12.6535,12.6704,12.6478,12.6704,148200.0
2006-09-27 12:45:00,22.42,22.43,22.42,22.43,71600.0,12.6648,12.6704,12.6648,12.6704,71600.0
2006-09-27 12:50:00,22.42,22.43,22.41,22.42,70800.0,12.6648,12.6704,12.6591,12.6648,70800.0
2006-09-27 12:55:00,22.42,22.42,22.41,22.41,23600.0,12.6648,12.6648,12.6591,12.6591,23600.0
2006-09-27 13:00:00,22.41,22.43,22.41,22.42,51200.0,12.6591,12.6704,12.6591,12.6648,51200.0
2006-09-27 13:05:00,22.42,22.44,22.42,22.42,206600.0,12.6648,12.6761,12.6648,12.6648,206600.0
2006-09-27 13:10:00,22.43,22.43,22.4,22.42,290200.0,12.6704,12.6704,12.6535,12.6648,290200.0
2006-09-27 13:15:00,22.42,22.43,22.42,22.43,22600.0,12.6648,12.6704,12.6648,12.6704,22600.0
2006-09-27 13:20:00,22.43,22.43,22.42,22.43,33000.0,12.6704,12.6704,12.6648,12.6704,33000.0
2006-09-27 13:25:00,22.43,22.43,22.43,22.43,34200.0,12.6704,12.6704,12.6704,12.6704,34200.0
2006-09-27 13:30:00,22.43,22.43,22.38,22.39,103200.0,12.6704,12.6704,12.6422,12.6478,103200.0
2006-09-27 13:35:00,22.39,22.39,22.36,22.36,152000.0,12.6478,12.6478,12.6309,12.6309,152000.0
2006-09-27 13:40:00,22.36,22.37,22.36,22.36,71600.0,12.6309,12.6365,12.6309,12.6309,71600.0
2006-09-27 13:45:00,22.36,22.37,22.35,22.36,114200.0,12.6309,12.6365,12.6253,12.6309,114200.0
2006-09-27 13:50:00,22.36,22.36,22.33,22.33,128400.0,12.6309,12.6309,12.614,12.614,128400.0
2006-09-27 13:55:00,22.34,22.35,22.33,22.34,85800.0,12.6196,12.6253,12.614,12.6196,85800.0
2006-09-27 14:00:00,22.34,22.35,22.33,22.33,132600.0,12.6196,12.6253,12.614,12.614,132600.0
2006-09-27 14:05:00,22.33,22.36,22.33,22.36,101400.0,12.614,12.6309,12.614,12.6309,101400.0
2006-09-27 14:10:00,22.36,22.36,22.34,22.35,46600.0,12.6309,12.6309,12.6196,12.6253,46600.0
2006-09-27 14:15:00,22.35,22.36,22.34,22.35,119600.0,12.6253,12.6309,12.6196,12.6253,119600.0
2006-09-27 14:20:00,22.35,22.37,22.35,22.35,83600.0,12.6253,12.6365,12.6253,12.6253,83600.0
2006-09-27 14:25:00,22.35,22.36,22.35,22.35,82600.0,12.6253,12.6309,12.6253,12.6253,82600.0
2006-09-27 14:30:00,22.35,22.35,22.33,22.33,85000.0,12.6253,12.6253,12.614,12.614,85000.0
2006-09-27 14:35:00,22.33,22.38,22.33,22.38,124400.0,12.614,12.6422,12.614,12.6422,124400.0
2006-09-27 14:40:00,22.38,22.38,22.35,22.36,185800.0,12.6422,12.6422,12.6253,12.6309,185800.0
2006-09-27 14:45:00,22.36,22.36,22.35,22.36,84800.0,12.6309,12.6309,12.6253,12.6309,84800.0
2006-09-27 14:50:00,22.36,22.37,22.35,22.37,40600.0,12.6309,12.6365,12.6253,12.6365,40600.0
2006-09-27 14:55:00,22.37,22.38,22.36,22.38,74600.0,12.6365,12.6422,12.6309,12.6422,74600.0
2006-09-27 15:00:00,22.37,22.38,22.35,22.36,123800.0,12.6365,12.6422,12.6253,12.6309,123800.0
2006-09-27 15:05:00,22.36,22.36,22.35,22.36,117000.0,12.6309,12.6309,12.6253,12.6309,117000.0
2006-09-27 15:10:00,22.36,22.36,22.35,22.35,101200.0,12.6309,12.6309,12.6253,12.6253,101200.0
2006-09-27 15:15:00,22.34,22.36,22.33,22.36,240400.0,12.6196,12.6309,12.614,12.6309,240400.0
2006-09-27 15:20:00,22.36,22.36,22.33,22.34,183600.0,12.6309,12.6309,12.614,12.6196,183600.0
2006-09-27 15:25:00,22.34,22.36,22.32,22.36,202000.0,12.6196,12.6309,12.6083,12.6309,202000.0
2006-09-27 15:30:00,22.35,22.36,22.35,22.35,165400.0,12.6253,12.6309,12.6253,12.6253,165400.0
2006-09-27 15:35:00,22.35,22.36,22.34,22.35,317600.0,12.6253,12.6309,12.6196,12.6253,317600.0
2006-09-27 15:40:00,22.35,22.36,22.34,22.34,246600.0,12.6253,12.6309,12.6196,12.6196,246600.0
2006-09-27 15:45:00,22.34,22.36,22.34,22.36,222000.0,12.6196,12.6309,12.6196,12.6309,222000.0
2006-09-27 15:50:00,22.36,22.36,22.35,22.35,178400.0,12.6309,12.6309,12.6253,12.6253,178400.0
2006-09-27 15:55:00,22.35,22.36,22.34,22.36,201400.0,12.6253,12.6309,12.6196,12.6309,201400.0
2006-09-28 09:30:00,22.41,22.41,22.37,22.4,263000.0,12.6591,12.6591,12.6365,12.6535,263000.0
2006-09-28 09:35:00,22.4,22.43,22.38,22.41,102400.0,12.6535,12.6704,12.6422,12.6591,102400.0
2006-09-28 09:40:00,22.41,22.45,22.4,22.4,178000.0,12.6591,12.6817,12.6535,12.6535,178000.0
2006-09-28 09:45:00,22.4,22.43,22.38,22.41,221800.0,12.6535,12.6704,12.6422,12.6591,221800.0
2006-09-28 09:50:00,22.41,22.43,22.39,22.4,96400.0,12.6591,12.6704,12.6478,12.6535,96400.0
2006-09-28 09:55:00,22.4,22.45,22.4,22.45,78000.0,12.6535,12.6817,12.6535,12.6817,78000.0
2006-09-28 10:00:00,22.45,22.45,22.43,22.45,142600.0,12.6817,12.6817,12.6704,12.6817,142600.0
2006-09-28 10:05:00,22.45,22.45,22.43,22.43,128600.0,12.6817,12.6817,12.6704,12.6704,128600.0
2006-09-28 10:10:00,22.43,22.43,22.39,22.39,147000.0,12.6704,12.6704,12.6478,12.6478,147000.0
2006-09-28 10:15:00,22.39,22.4,22.38,22.39,113000.0,12.6478,12.6535,12.6422,12.6478,113000.0
2006-09-28 10:20:00,22.39,22.4,22.39,22.39,94400.0,12.6478,12.6535,12.6478,12.6478,94400.0
2006-09-28 10:25:00,22.4,22.41,22.37,22.37,96400.0,12.6535,12.6591,12.6365,12.6365,96400.0
2006-09-28 10:30:00,22.37,22.39,22.37,22.39,67600.0,12.6365,12.6478,12.6365,12.6478,67600.0
2006-09-28 10:35:00,22.39,22.4,22.36,22.38,126600.0,12.6478,12.6535,12.6309,12.6422,126600.0
2006-09-28 10:40:00,22.38,22.38,22.35,22.36,172800.0,12.6422,12.6422,12.6253,12.6309,172800.0
2006-09-28 10:45:00,22.35,22.37,22.34,22.36,112400.0,12.6253,12.6365,12.6196,12.6309,112400.0
2006-09-28 10:50:00,22.36,22.36,22.35,22.36,57000.0,12.6309,12.6309,12.6253,12.6309,57000.0
2006-09-28 10:55:00,22.36,22.38,22.36,22.38,123200.0,12.6309,12.6422,12.6309,12.6422,123200.0
2006-09-28 11:00:00,22.38,22.38,22.36,22.37,107600.0,12.6422,12.6422,12.6309,12.6365,107600.0
2006-09-28 11:05:00,22.36,22.38,22.36,22.38,121400.0,12.6309,12.6422,12.6309,12.6422,121400.0
2006-09-28 11:10:00,22.37,22.38,22.36,22.38,97600.0,12.6365,12.6422,12.6309,12.6422,97600.0
2006-09-28 11:15:00,22.38,22.39,22.36,22.38,116800.0,12.6422,12.6478,12.6309,12.6422,116800.0
2006-09-28 11:20:00,22.39,22.39,22.38,22.39,60200.0,12.6478,12.6478,12.6422,12.6478,60200.0
2006-09-28 11:25:00,22.39,22.39,22.38,22.39,35400.0,12.6478,12.6478,12.6422,12.6478,35400.0
2006-09-28 11:30:00,22.39,22.41,22.39,22.4,61000.0,12.6478,12.6591,12.6478,12.6535,61000.0
2006-09-28 11:35:00,22.4,22.41,22.4,22.4,37000.0,12.6535,12.6591,12.6535,12.6535,37000.0
2006-09-28 11:40:00,22.4,22.41,22.4,22.4,158600.0,12.6535,12.6591,12.6535,12.6535,158600.0
2006-09-28 11:45:00,22.4,22.41,22.39,22.4,59600.0,12.6535,12.6591,12.6478,12.6535,59600.0
2006-09-28 11:50:00,22.39,22.39,22.36,22.37,96200.0,12.6478,12.6478,12.6309,12.6365,96200.0
2006-09-28 11:55:00,22.37,22.38,22.36,22.38,22800.0,12.6365,12.6422,12.6309,12.6422,22800.0
2006-09-28 12:00:00,22.38,22.39,22.36,22.38,113400.0,12.6422,12.6478,12.6309,12.6422,113400.0
2006-09-28 12:05:00,22.39,22.39,22.38,22.38,33200.0,12.6478,12.6478,12.6422,12.6422,33200.0
2006-09-28 12:10:00,22.38,22.41,22.38,22.41,45800.0,12.6422,12.6591,12.6422,12.6591,45800.0
2006-09-28 12:15:00,22.41,22.42,22.4,22.41,39000.0,12.6591,12.6648,12.6535,12.6591,39000.0
2006-09-28 12:20:00,22.41,22.41,22.39,22.39,19600.0,12.6591,12.6591,12.6478,12.6478,19600.0
2006-09-28 12:25:00,22.4,22.4,22.39,22.39,14200.0,12.6535,12.6535,12.6478,12.6478,14200.0
2006-09-28 12:30:00,22.39,22.4,22.38,22.4,27800.0,12.6478,12.6535,12.6422,12.6535,27800.0
2006-09-28 12:35:00,22.4,22.4,22.4,22.4,29000.0,12.6535,12.6535,12.6535,12.6535,29000.0
2006-09-28 12:40:00,22.4,22.4,22.39,22.4,75200.0,12.6535,12.6535,12.6478,12.6535,75200.0
2006-09-28 12:45:00,22.4,22.41,22.39,22.4,20800.0,12.6535,12.6591,12.6478,12.6535,20800.0
2006-09-28 12:50:00,22.4,22.43,22.4,22.42,93800.0,12.6535,12.6704,12.6535,12.6648,93800.0
2006-09-28 12:55:00,22.42,22.42,22.39,22.4,84000.0,12.6648,12.6648,12.6478,12.6535,84000.0
2006-09-28 13:00:00,22.4,22.4,22.39,22.39,60600.0,12.6535,12.6535,12.6478,12.6478,60600.0
2006-09-28 13:05:00,22.39,22.4,22.38,22.39,73000.0,12.6478,12.6535,12.6422,12.6478,73000.0
2006-09-28 13:10:00,22.39,22.39,22.38,22.39,69400.0,12.6478,12.6478,12.6422,12.6478,69400.0
2006-09-28 13:15:00,22.38,22.41,22.38,22.41,149000.0,12.6422,12.6591,12.6422,12.6591,149000.0
2006-09-28 13:20:00,22.41,22.43,22.41,22.43,117800.0,12.6591,12.6704,12.6591,12.6704,117800.0
2006-09-28 13:25:00,22.42,22.45,22.42,22.43,75600.0,12.6648,12.6817,12.6648,12.6704,75600.0
2006-09-28 13:30:00,22.43,22.45,22.43,22.44,75400.0,12.6704,12.6817,12.6704,12.6761,75400.0
2006-09-28 13:35:00,22.44,22.45,22.43,22.43,103200.0,12.6761,12.6817,12.6704,12.6704,103200.0
2006-09-28 13:40:00,22.43,22.43,22.42,22.43,37800.0,12.6704,12.6704,12.6648,12.6704,37800.0
2006-09-28 13:45:00,22.43,22.43,22.42,22.42,41000.0,12.6704,12.6704,12.6648,12.6648,41000.0
2006-09-28 13:50:00,22.42,22.43,22.42,22.43,81800.0,12.6648,12.6704,12.6648,12.6704,81800.0
2006-09-28 13:55:00,22.43,22.45,22.42,22.45,154400.0,12.6704,12.6817,12.6648,12.6817,154400.0
2006-09-28 14:00:00,22.45,22.45,22.43,22.45,70200.0,12.6817,12.6817,12.6704,12.6817,70200.0
2006-09-28 14:05:00,22.44,22.46,22.44,22.44,115600.0,12.6761,12.6874,12.6761,12.6761,115600.0
2006-09-28 14:10:00,22.43,22.47,22.43,22.46,91800.0,12.6704,12.693,12.6704,12.6874,91800.0
2006-09-28 14:15:00,22.46,22.48,22.45,22.48,85200.0,12.6874,12.6987,12.6817,12.6987,85200.0
2006-09-28 14:20:00,22.47,22.49,22.47,22.49,207000.0,12.693,12.7043,12.693,12.7043,207000.0
2006-09-28 14:25:00,22.49,22.49,22.48,22.48,137200.0,12.7043,12.7043,12.6987,12.6987,137200.0
2006-09-28 14:30:00,22.48,22.49,22.46,22.47,249000.0,12.6987,12.7043,12.6874,12.693,249000.0
2006-09-28 14:35:00,22.47,22.48,22.47,22.47,167400.0,12.693,12.6987,12.693,12.693,167400.0
2006-09-28 14:40:00,22.48,22.49,22.47,22.48,209800.0,12.6987,12.7043,12.693,12.6987,209800.0
2006-09-28 14:45:00,22.48,22.5,22.48,22.5,107600.0,12.6987,12.71,12.6987,12.71,107600.0
2006-09-28 14:50:00,22.49,22.5,22.48,22.48,208600.0,12.7043,12.71,12.6987,12.6987,208600.0
2006-09-28 14:55:00,22.48,22.49,22.45,22.46,170600.0,12.6987,12.7043,12.6817,12.6874,170600.0
2006-09-28 15:00:00,22.46,22.48,22.46,22.47,88000.0,12.6874,12.6987,12.6874,12.693,88000.0
2006-09-28 15:05:00,22.48,22.48,22.44,22.45,178000.0,12.6987,12.6987,12.6761,12.6817,178000.0
2006-09-28 15:10:00,22.45,22.45,22.43,22.45,95600.0,12.6817,12.6817,12.6704,12.6817,95600.0
2006-09-28 15:15:00,22.45,22.45,22.45,22.45,77800.0,12.6817,12.6817,12.6817,12.6817,77800.0
2006-09-28 15:20:00,22.45,22.48,22.45,22.47,250000.0,12.6817,12.6987,12.6817,12.693,250000.0
2006-09-28 15:25:00,22.47,22.48,22.47,22.47,110400.0,12.693,12.6987,12.693,12.693,110400.0
2006-09-28 15:30:00,22.46,22.47,22.46,22.47,135800.0,12.6874,12.693,12.6874,12.693,135800.0
2006-09-28 15:35:00,22.47,22.47,22.46,22.46,161400.0,12.693,12.693,12.6874,12.6874,161400.0
2006-09-28 15:40:00,22.47,22.47,22.45,22.46,341400.0,12.693,12.693,12.6817,12.6874,341400.0
2006-09-28 15:45:00,22.46,22.49,22.46,22.48,344800.0,12.6874,12.7043,12.6874,12.6987,344800.0
2006-09-28 15:50:00,22.48,22.49,22.46,22.47,240800.0,12.6987,12.7043,12.6874,12.693,240800.0
2006-09-28 15:55:00,22.47,22.48,22.46,22.48,307800.0,12.693,12.6987,12.6874,12.6987,307800.0
2006-09-29 09:30:00,22.4,22.42,22.38,22.38,344600.0,12.6535,12.6648,12.6422,12.6422,344600.0
2006-09-29 09:35:00,22.37,22.41,22.37,22.39,174000.0,12.6365,12.6591,12.6365,12.6478,174000.0
2006-09-29 09:40:00,22.4,22.4,22.36,22.38,145400.0,12.6535,12.6535,12.6309,12.6422,145400.0
2006-09-29 09:45:00,22.39,22.41,22.38,22.4,115400.0,12.6478,12.6591,12.6422,12.6535,115400.0
2006-09-29 09:50:00,22.4,22.43,22.39,22.42,353200.0,12.6535,12.6704,12.6478,12.6648,353200.0
2006-09-29 09:55:00,22.42,22.44,22.42,22.43,134600.0,12.6648,12.6761,12.6648,12.6704,134600.0
2006-09-29 10:00:00,22.43,22.45,22.43,22.43,155800.0,12.6704,12.6817,12.6704,12.6704,155800.0
2006-09-29 10:05:00,22.43,22.48,22.43,22.45,564800.0,12.6704,12.6987,12.6704,12.6817,564800.0
2006-09-29 10:10:00,22.45,22.46,22.43,22.44,72800.0,12.6817,12.6874,12.6704,12.6761,72800.0
2006-09-29 10:15:00,22.45,22.45,22.43,22.43,64000.0,12.6817,12.6817,12.6704,12.6704,64000.0
2006-09-29 10:20:00,22.43,22.43,22.39,22.39,124000.0,12.6704,12.6704,12.6478,12.6478,124000.0
2006-09-29 10:25:00,22.39,22.41,22.39,22.4,168200.0,12.6478,12.6591,12.6478,12.6535,168200.0
2006-09-29 10:30:00,22.39,22.4,22.36,22.36,146800.0,12.6478,12.6535,12.6309,12.6309,146800.0
2006-09-29 10:35:00,22.36,22.36,22.32,22.32,97000.0,12.6309,12.6309,12.6083,12.6083,97000.0
2006-09-29 10:40:00,22.32,22.36,22.32,22.35,113600.0,12.6083,12.6309,12.6083,12.6253,113600.0
2006-09-29 10:45:00,22.35,22.36,22.34,22.34,71800.0,12.6253,12.6309,12.6196,12.6196,71800.0
2006-09-29 10:50:00,22.34,22.35,22.33,22.35,172200.0,12.6196,12.6253,12.614,12.6253,172200.0
2006-09-29 10:55:00,22.35,22.36,22.35,22.35,127800.0,12.6253,12.6309,12.6253,12.6253,127800.0
2006-09-29 11:00:00,22.35,22.36,22.34,22.35,98400.0,12.6253,12.6309,12.6196,12.6253,98400.0
2006-09-29 11:05:00,22.36,22.36,22.34,22.35,57000.0,12.6309,12.6309,12.6196,12.6253,57000.0
2006-09-29 11:10:00,22.35,22.38,22.34,22.38,151400.0,12.6253,12.6422,12.6196,12.6422,151400.0
2006-09-29 11:15:00,22.37,22.38,22.36,22.38,39800.0,12.6365,12.6422,12.6309,12.6422,39800.0
2006-09-29 11:20:00,22.38,22.39,22.37,22.38,43400.0,12.6422,12.6478,12.6365,12.6422,43400.0
2006-09-29 11:25:00,22.38,22.39,22.36,22.36,72200.0,12.6422,12.6478,12.6309,12.6309,72200.0
2006-09-29 11:30:00,22.36,22.38,22.36,22.37,140200.0,12.6309,12.6422,12.6309,12.6365,140200.0
2006-09-29 11:35:00,22.37,22.38,22.36,22.38,103600.0,12.6365,12.6422,12.6309,12.6422,103600.0
2006-09-29 11:40:00,22.39,22.39,22.38,22.39,20600.0,12.6478,12.6478,12.6422,12.6478,20600.0
2006-09-29 11:45:00,22.39,22.4,22.38,22.39,97800.0,12.6478,12.6535,12.6422,12.6478,97800.0
2006-09-29 11:50:00,22.39,22.39,22.38,22.38,62400.0,12.6478,12.6478,12.6422,12.6422,62400.0
2006-09-29 11:55:00,22.39,22.39,22.36,22.36,57600.0,12.6478,12.6478,12.6309,12.6309,57600.0
2006-09-29 12:00:00,22.36,22.37,22.35,22.36,31000.0,12.6309,12.6365,12.6253,12.6309,31000.0
2006-09-29 12:05:00,22.36,22.36,22.35,22.36,29600.0,12.6309,12.6309,12.6253,12.6309,29600.0
2006-09-29 12:10:00,22.36,22.36,22.35,22.35,23200.0,12.6309,12.6309,12.6253,12.6253,23200.0
2006-09-29 12:15:00,22.35,22.35,22.34,22.35,27000.0,12.6253,12.6253,12.6196,12.6253,27000.0
2006-09-29 12:20:00,22.35,22.36,22.35,22.35,30400.0,12.6253,12.6309,12.6253,12.6253,30400.0
2006-09-29 12:25:00,22.35,22.36,22.34,22.34,18600.0,12.6253,12.6309,12.6196,12.6196,18600.0
2006-09-29 12:30:00,22.34,22.35,22.34,22.35,30400.0,12.6196,12.6253,12.6196,12.6253,30400.0
2006-09-29 12:35:00,22.34,22.35,22.34,22.34,13200.0,12.6196,12.6253,12.6196,12.6196,13200.0
2006-09-29 12:40:00,22.34,22.35,22.34,22.35,23400.0,12.6196,12.6253,12.6196,12.6253,23400.0
2006-09-29 12:45:00,22.35,22.35,22.34,22.35,12800.0,12.6253,12.6253,12.6196,12.6253,12800.0
2006-09-29 12:50:00,22.34,22.35,22.34,22.34,15800.0,12.6196,12.6253,12.6196,12.6196,15800.0
2006-09-29 12:55:00,22.35,22.35,22.34,22.34,15000.0,12.6253,12.6253,12.6196,12.6196,15000.0
2006-09-29 13:00:00,22.34,22.34,22.33,22.34,50000.0,12.6196,12.6196,12.614,12.6196,50000.0
2006-09-29 13:05:00,22.34,22.35,22.34,22.34,106400.0,12.6196,12.6253,12.6196,12.6196,106400.0
2006-09-29 13:10:00,22.34,22.35,22.34,22.35,38000.0,12.6196,12.6253,12.6196,12.6253,38000.0
2006-09-29 13:15:00,22.34,22.35,22.34,22.34,43400.0,12.6196,12.6253,12.6196,12.6196,43400.0
2006-09-29 13:20:00,22.34,22.34,22.33,22.33,117200.0,12.6196,12.6196,12.614,12.614,117200.0
2006-09-29 13:25:00,22.33,22.34,22.32,22.32,127400.0,12.614,12.6196,12.6083,12.6083,127400.0
2006-09-29 13:30:00,22.32,22.34,22.32,22.33,39000.0,12.6083,12.6196,12.6083,12.614,39000.0
2006-09-29 13:35:00,22.33,22.33,22.32,22.33,15200.0,12.614,12.614,12.6083,12.614,15200.0
2006-09-29 13:40:00,22.33,22.35,22.33,22.34,88800.0,12.614,12.6253,12.614,12.6196,88800.0
2006-09-29 13:45:00,22.34,22.35,22.34,22.34,28000.0,12.6196,12.6253,12.6196,12.6196,28000.0
2006-09-29 13:50:00,22.34,22.35,22.34,22.35,30200.0,12.6196,12.6253,12.6196,12.6253,30200.0
2006-09-29 13:55:00,22.34,22.35,22.33,22.33,82800.0,12.6196,12.6253,12.614,12.614,82800.0
2006-09-29 14:00:00,22.33,22.34,22.33,22.34,189200.0,12.614,12.6196,12.614,12.6196,189200.0
2006-09-29 14:05:00,22.33,22.34,22.33,22.34,80400.0,12.614,12.6196,12.614,12.6196,80400.0
2006-09-29 14:10:00,22.34,22.34,22.33,22.34,29000.0,12.6196,12.6196,12.614,12.6196,29000.0
2006-09-29 14:15:00,22.34,22.34,22.33,22.33,29000.0,12.6196,12.6196,12.614,12.614,29000.0
2006-09-29 14:20:00,22.34,22.34,22.33,22.33,37600.0,12.6196,12.6196,12.614,12.614,37600.0
2006-09-29 14:25:00,22.33,22.34,22.33,22.34,41800.0,12.614,12.6196,12.614,12.6196,41800.0
2006-09-29 14:30:00,22.34,22.35,22.34,22.35,42400.0,12.6196,12.6253,12.6196,12.6253,42400.0
2006-09-29 14:35:00,22.34,22.35,22.34,22.34,40000.0,12.6196,12.6253,12.6196,12.6196,40000.0
2006-09-29 14:40:00,22.34,22.34,22.34,22.34,24000.0,12.6196,12.6196,12.6196,12.6196,24000.0
2006-09-29 14:45:00,22.34,22.34,22.34,22.34,34000.0,12.6196,12.6196,12.6196,12.6196,34000.0
2006-09-29 14:50:00,22.34,22.35,22.34,22.34,95800.0,12.6196,12.6253,12.6196,12.6196,95800.0
2006-09-29 14:55:00,22.34,22.34,22.33,22.34,70800.0,12.6196,12.6196,12.614,12.6196,70800.0
2006-09-29 15:00:00,22.34,22.34,22.33,22.33,49200.0,12.6196,12.6196,12.614,12.614,49200.0
2006-09-29 15:05:00,22.34,22.34,22.33,22.34,50000.0,12.6196,12.6196,12.614,12.6196,50000.0
2006-09-29 15:10:00,22.34,22.34,22.33,22.33,64400.0,12.6196,12.6196,12.614,12.614,64400.0
2006-09-29 15:15:00,22.33,22.34,22.33,22.34,103600.0,12.614,12.6196,12.614,12.6196,103600.0
2006-09-29 15:20:00,22.34,22.34,22.34,22.34,61000.0,12.6196,12.6196,12.6196,12.6196,61000.0
2006-09-29 15:25:00,22.34,22.34,22.34,22.34,92000.0,12.6196,12.6196,12.6196,12.6196,92000.0
2006-09-29 15:30:00,22.34,22.35,22.34,22.35,161000.0,12.6196,12.6253,12.6196,12.6253,161000.0
2006-09-29 15:35:00,22.35,22.35,22.33,22.33,155400.0,12.6253,12.6253,12.614,12.614,155400.0
2006-09-29 15:40:00,22.33,22.35,22.32,22.34,285400.0,12.614,12.6253,12.6083,12.6196,285400.0
2006-09-29 15:45:00,22.34,22.38,22.34,22.36,244600.0,12.6196,12.6422,12.6196,12.6309,244600.0
2006-09-29 15:50:00,22.37,22.38,22.34,22.34,319400.0,12.6365,12.6422,12.6196,12.6196,319400.0
2006-09-29 15:55:00,22.34,22.36,22.34,22.34,383800.0,12.6196,12.6309,12.6196,12.6196,383800.0
2006-10-02 09:30:00,22.45,22.47,22.39,22.41,466200.0,12.6817,12.693,12.6478,12.6591,466200.0
2006-10-02 09:35:00,22.42,22.43,22.4,22.4,85000.0,12.6648,12.6704,12.6535,12.6535,85000.0
2006-10-02 09:40:00,22.4,22.42,22.38,22.39,168800.0,12.6535,12.6648,12.6422,12.6478,168800.0
2006-10-02 09:45:00,22.39,22.41,22.37,22.38,158000.0,12.6478,12.6591,12.6365,12.6422,158000.0
2006-10-02 09:50:00,22.38,22.39,22.36,22.36,91000.0,12.6422,12.6478,12.6309,12.6309,91000.0
2006-10-02 09:55:00,22.36,22.38,22.34,22.36,96400.0,12.6309,12.6422,12.6196,12.6309,96400.0
2006-10-02 10:00:00,22.37,22.39,22.34,22.35,656800.0,12.6365,12.6478,12.6196,12.6253,656800.0
2006-10-02 10:05:00,22.35,22.35,22.33,22.33,55600.0,12.6253,12.6253,12.614,12.614,55600.0
2006-10-02 10:10:00,22.33,22.34,22.3,22.32,89800.0,12.614,12.6196,12.597,12.6083,89800.0
2006-10-02 10:15:00,22.33,22.34,22.32,22.34,48000.0,12.614,12.6196,12.6083,12.6196,48000.0
2006-10-02 10:20:00,22.33,22.33,22.31,22.32,199600.0,12.614,12.614,12.6027,12.6083,199600.0
2006-10-02 10:25:00,22.32,22.32,22.29,22.29,92200.0,12.6083,12.6083,12.5914,12.5914,92200.0
2006-10-02 10:30:00,22.29,22.31,22.28,22.29,157200.0,12.5914,12.6027,12.5857,12.5914,157200.0
2006-10-02 10:35:00,22.29,22.32,22.28,22.29,217600.0,12.5914,12.6083,12.5857,12.5914,217600.0
2006-10-02 10:40:00,22.29,22.29,22.28,22.28,67400.0,12.5914,12.5914,12.5857,12.5857,67400.0
2006-10-02 10:45:00,22.28,22.32,22.28,22.31,115800.0,12.5857,12.6083,12.5857,12.6027,115800.0
2006-10-02 10:50:00,22.32,22.34,22.32,22.32,110000.0,12.6083,12.6196,12.6083,12.6083,110000.0
2006-10-02 10:55:00,22.32,22.33,22.32,22.33,95000.0,12.6083,12.614,12.6083,12.614,95000.0
2006-10-02 11:00:00,22.33,22.35,22.33,22.35,42200.0,12.614,12.6253,12.614,12.6253,42200.0
2006-10-02 11:05:00,22.34,22.35,22.34,22.35,234800.0,12.6196,12.6253,12.6196,12.6253,234800.0
2006-10-02 11:10:00,22.35,22.35,22.35,22.35,39000.0,12.6253,12.6253,12.6253,12.6253,39000.0
2006-10-02 11:15:00,22.35,22.35,22.34,22.35,102800.0,12.6253,12.6253,12.6196,12.6253,102800.0
2006-10-02 11:20:00,22.35,22.35,22.35,22.35,67200.0,12.6253,12.6253,12.6253,12.6253,67200.0
2006-10-02 11:25:00,22.35,22.35,22.35,22.35,94800.0,12.6253,12.6253,12.6253,12.6253,94800.0
2006-10-02 11:30:00,22.35,22.36,22.35,22.36,73000.0,12.6253,12.6309,12.6253,12.6309,73000.0
2006-10-02 11:35:00,22.35,22.36,22.35,22.35,106000.0,12.6253,12.6309,12.6253,12.6253,106000.0
2006-10-02 11:40:00,22.35,22.36,22.35,22.35,83800.0,12.6253,12.6309,12.6253,12.6253,83800.0
2006-10-02 11:45:00,22.35,22.35,22.34,22.35,86000.0,12.6253,12.6253,12.6196,12.6253,86000.0
2006-10-02 11:50:00,22.35,22.36,22.34,22.35,100400.0,12.6253,12.6309,12.6196,12.6253,100400.0
2006-10-02 11:55:00,22.35,22.35,22.34,22.34,32800.0,12.6253,12.6253,12.6196,12.6196,32800.0
2006-10-02 12:00:00,22.34,22.35,22.33,22.35,49400.0,12.6196,12.6253,12.614,12.6253,49400.0
2006-10-02 12:05:00,22.35,22.35,22.34,22.34,48000.0,12.6253,12.6253,12.6196,12.6196,48000.0
2006-10-02 12:10:00,22.34,22.35,22.34,22.34,38200.0,12.6196,12.6253,12.6196,12.6196,38200.0
2006-10-02 12:15:00,22.35,22.35,22.34,22.34,26800.0,12.6253,12.6253,12.6196,12.6196,26800.0
2006-10-02 12:20:00,22.34,22.35,22.34,22.35,63400.0,12.6196,12.6253,12.6196,12.6253,63400.0
2006-10-02 12:25:00,22.34,22.35,22.34,22.35,27200.0,12.6196,12.6253,12.6196,12.6253,27200.0
2006-10-02 12:30:00,22.35,22.35,22.34,22.35,71200.0,12.6253,12.6253,12.6196,12.6253,71200.0
2006-10-02 12:35:00,22.35,22.35,22.34,22.35,28000.0,12.6253,12.6253,12.6196,12.6253,28000.0
2006-10-02 12:40:00,22.35,22.35,22.34,22.35,121000.0,12.6253,12.6253,12.6196,12.6253,121000.0
2006-10-02 12:45:00,22.35,22.35,22.35,22.35,31000.0,12.6253,12.6253,12.6253,12.6253,31000.0
2006-10-02 12:50:00,22.35,22.35,22.35,22.35,25800.0,12.6253,12.6253,12.6253,12.6253,25800.0
2006-10-02 12:55:00,22.35,22.35,22.34,22.34,70600.0,12.6253,12.6253,12.6196,12.6196,70600.0
2006-10-02 13:00:00,22.34,22.35,22.34,22.34,35400.0,12.6196,12.6253,12.6196,12.6196,35400.0
2006-10-02 13:05:00,22.34,22.34,22.33,22.34,36000.0,12.6196,12.6196,12.614,12.6196,36000.0
2006-10-02 13:10:00,22.33,22.35,22.33,22.34,32600.0,12.614,12.6253,12.614,12.6196,32600.0
2006-10-02 13:15:00,22.34,22.34,22.32,22.32,44600.0,12.6196,12.6196,12.6083,12.6083,44600.0
2006-10-02 13:20:00,22.32,22.33,22.32,22.33,70600.0,12.6083,12.614,12.6083,12.614,70600.0
2006-10-02 13:25:00,22.32,22.33,22.31,22.32,98800.0,12.6083,12.614,12.6027,12.6083,98800.0
2006-10-02 13:30:00,22.32,22.32,22.31,22.31,22400.0,12.6083,12.6083,12.6027,12.6027,22400.0
2006-10-02 13:35:00,22.31,22.32,22.3,22.31,41800.0,12.6027,12.6083,12.597,12.6027,41800.0
2006-10-02 13:40:00,22.31,22.32,22.3,22.32,52200.0,12.6027,12.6083,12.597,12.6083,52200.0
2006-10-02 13:45:00,22.31,22.31,22.28,22.29,121600.0,12.6027,12.6027,12.5857,12.5914,121600.0
2006-10-02 13:50:00,22.28,22.29,22.25,22.27,150400.0,12.5857,12.5914,12.5688,12.5801,150400.0
2006-10-02 13:55:00,22.27,22.27,22.26,22.26,95200.0,12.5801,12.5801,12.5744,12.5744,95200.0
2006-10-02 14:00:00,22.26,22.28,22.26,22.28,99600.0,12.5744,12.5857,12.5744,12.5857,99600.0
2006-10-02 14:05:00,22.27,22.29,22.27,22.28,104200.0,12.5801,12.5914,12.5801,12.5857,104200.0
2006-10-02 14:10:00,22.29,22.31,22.28,22.29,61000.0,12.5914,12.6027,12.5857,12.5914,61000.0
2006-10-02 14:15:00,22.3,22.3,22.29,22.3,51000.0,12.597,12.597,12.5914,12.597,51000.0
2006-10-02 14:20:00,22.29,22.3,22.29,22.29,46000.0,12.5914,12.597,12.5914,12.5914,46000.0
2006-10-02 14:25:00,22.29,22.29,22.28,22.28,58800.0,12.5914,12.5914,12.5857,12.5857,58800.0
2006-10-02 14:30:00,22.28,22.29,22.27,22.28,86600.0,12.5857,12.5914,12.5801,12.5857,86600.0
2006-10-02 14:35:00,22.28,22.28,22.25,22.27,97200.0,12.5857,12.5857,12.5688,12.5801,97200.0
2006-10-02 14:40:00,22.27,22.27,22.25,22.27,98200.0,12.5801,12.5801,12.5688,12.5801,98200.0
2006-10-02 14:45:00,22.27,22.27,22.26,22.26,34000.0,12.5801,12.5801,12.5744,12.5744,34000.0
2006-10-02 14:50:00,22.27,22.27,22.25,22.25,71600.0,12.5801,12.5801,12.5688,12.5688,71600.0
2006-10-02 14:55:00,22.25,22.26,22.25,22.26,70600.0,12.5688,12.5744,12.5688,12.5744,70600.0
2006-10-02 15:00:00,22.26,22.27,22.25,22.25,143400.0,12.5744,12.5801,12.5688,12.5688,143400.0
2006-10-02 15:05:00,22.25,22.26,22.25,22.25,47800.0,12.5688,12.5744,12.5688,12.5688,47800.0
2006-10-02 15:10:00,22.25,22.26,22.25,22.25,82000.0,12.5688,12.5744,12.5688,12.5688,82000.0
2006-10-02 15:15:00,22.25,22.28,22.25,22.27,94200.0,12.5688,12.5857,12.5688,12.5801,94200.0
2006-10-02 15:20:00,22.27,22.28,22.27,22.28,66000.0,12.5801,12.5857,12.5801,12.5857,66000.0
2006-10-02 15:25:00,22.28,22.28,22.27,22.28,122000.0,12.5857,12.5857,12.5801,12.5857,122000.0
2006-10-02 15:30:00,22.28,22.28,22.27,22.28,141600.0,12.5857,12.5857,12.5801,12.5857,141600.0
2006-10-02 15:35:00,22.27,22.29,22.27,22.28,94200.0,12.5801,12.5914,12.5801,12.5857,94200.0
2006-10-02 15:40:00,22.29,22.29,22.25,22.27,228400.0,12.5914,12.5914,12.5688,12.5801,228400.0
2006-10-02 15:45:00,22.27,22.3,22.27,22.29,161400.0,12.5801,12.597,12.5801,12.5914,161400.0
2006-10-02 15:50:00,22.29,22.29,22.27,22.27,257800.0,12.5914,12.5914,12.5801,12.5801,257800.0
2006-10-02 15:55:00,22.27,22.27,22.25,22.25,357400.0,12.5801,12.5801,12.5688,12.5688,357400.0
2006-10-03 09:30:00,22.25,22.3,22.25,22.29,256600.0,12.5688,12.597,12.5688,12.5914,256600.0
2006-10-03 09:35:00,22.29,22.29,22.25,22.25,202000.0,12.5914,12.5914,12.5688,12.5688,202000.0
2006-10-03 09:40:00,22.25,22.34,22.25,22.29,188000.0,12.5688,12.6196,12.5688,12.5914,188000.0
2006-10-03 09:45:00,22.28,22.29,22.27,22.28,110600.0,12.5857,12.5914,12.5801,12.5857,110600.0
2006-10-03 09:50:00,22.28,22.32,22.27,22.3,220400.0,12.5857,12.6083,12.5801,12.597,220400.0
2006-10-03 09:55:00,22.3,22.33,22.29,22.33,152800.0,12.597,12.614,12.5914,12.614,152800.0
2006-10-03 10:00:00,22.33,22.39,22.3,22.33,242800.0,12.614,12.6478,12.597,12.614,242800.0
2006-10-03 10:05:00,22.33,22.34,22.32,22.33,75200.0,12.614,12.6196,12.6083,12.614,75200.0
2006-10-03 10:10:00,22.34,22.35,22.33,22.35,51400.0,12.6196,12.6253,12.614,12.6253,51400.0
2006-10-03 10:15:00,22.35,22.38,22.34,22.38,200600.0,12.6253,12.6422,12.6196,12.6422,200600.0
2006-10-03 10:20:00,22.38,22.38,22.35,22.35,141000.0,12.6422,12.6422,12.6253,12.6253,141000.0
2006-10-03 10:25:00,22.35,22.38,22.34,22.37,117000.0,12.6253,12.6422,12.6196,12.6365,117000.0
2006-10-03 10:30:00,22.36,22.36,22.34,22.34,104000.0,12.6309,12.6309,12.6196,12.6196,104000.0
2006-10-03 10:35:00,22.34,22.35,22.3,22.3,125200.0,12.6196,12.6253,12.597,12.597,125200.0
2006-10-03 10:40:00,22.3,22.3,22.28,22.28,139000.0,12.597,12.597,12.5857,12.5857,139000.0
2006-10-03 10:45:00,22.28,22.29,22.27,22.27,93800.0,12.5857,12.5914,12.5801,12.5801,93800.0
2006-10-03 10:50:00,22.27,22.32,22.27,22.32,131800.0,12.5801,12.6083,12.5801,12.6083,131800.0
2006-10-03 10:55:00,22.32,22.35,22.31,22.34,74800.0,12.6083,12.6253,12.6027,12.6196,74800.0
2006-10-03 11:00:00,22.34,22.36,22.34,22.35,96400.0,12.6196,12.6309,12.6196,12.6253,96400.0
2006-10-03 11:05:00,22.35,22.36,22.35,22.36,108200.0,12.6253,12.6309,12.6253,12.6309,108200.0
2006-10-03 11:10:00,22.36,22.36,22.32,22.34,153400.0,12.6309,12.6309,12.6083,12.6196,153400.0
2006-10-03 11:15:00,22.34,22.39,22.34,22.39,162200.0,12.6196,12.6478,12.6196,12.6478,162200.0
2006-10-03 11:20:00,22.4,22.4,22.36,22.36,178000.0,12.6535,12.6535,12.6309,12.6309,178000.0
2006-10-03 11:25:00,22.36,22.38,22.36,22.36,77200.0,12.6309,12.6422,12.6309,12.6309,77200.0
2006-10-03 11:30:00,22.36,22.38,22.31,22.32,296800.0,12.6309,12.6422,12.6027,12.6083,296800.0
2006-10-03 11:35:00,22.33,22.36,22.32,22.35,148200.0,12.614,12.6309,12.6083,12.6253,148200.0
2006-10-03 11:40:00,22.35,22.36,22.33,22.33,120400.0,12.6253,12.6309,12.614,12.614,120400.0
2006-10-03 11:45:00,22.33,22.35,22.31,22.34,140400.0,12.614,12.6253,12.6027,12.6196,140400.0
2006-10-03 11:50:00,22.34,22.36,22.34,22.36,57800.0,12.6196,12.6309,12.6196,12.6309,57800.0
2006-10-03 11:55:00,22.36,22.38,22.35,22.36,121600.0,12.6309,12.6422,12.6253,12.6309,121600.0
2006-10-03 12:00:00,22.35,22.36,22.34,22.35,86400.0,12.6253,12.6309,12.6196,12.6253,86400.0
2006-10-03 12:05:00,22.36,22.39,22.35,22.38,286200.0,12.6309,12.6478,12.6253,12.6422,286200.0
2006-10-03 12:10:00,22.38,22.4,22.37,22.4,205400.0,12.6422,12.6535,12.6365,12.6535,205400.0
2006-10-03 12:15:00,22.4,22.41,22.39,22.4,166800.0,12.6535,12.6591,12.6478,12.6535,166800.0
2006-10-03 12:20:00,22.4,22.4,22.39,22.39,74200.0,12.6535,12.6535,12.6478,12.6478,74200.0
2006-10-03 12:25:00,22.4,22.4,22.36,22.38,73600.0,12.6535,12.6535,12.6309,12.6422,73600.0
2006-10-03 12:30:00,22.38,22.4,22.38,22.38,576800.0,12.6422,12.6535,12.6422,12.6422,576800.0
2006-10-03 12:35:00,22.38,22.39,22.37,22.37,31800.0,12.6422,12.6478,12.6365,12.6365,31800.0
2006-10-03 12:40:00,22.37,22.4,22.37,22.39,38000.0,12.6365,12.6535,12.6365,12.6478,38000.0
2006-10-03 12:45:00,22.39,22.4,22.38,22.38,165800.0,12.6478,12.6535,12.6422,12.6422,165800.0
2006-10-03 12:50:00,22.37,22.38,22.31,22.31,151800.0,12.6365,12.6422,12.6027,12.6027,151800.0
2006-10-03 12:55:00,22.31,22.36,22.31,22.36,71000.0,12.6027,12.6309,12.6027,12.6309,71000.0
2006-10-03 13:00:00,22.36,22.36,22.34,22.35,77800.0,12.6309,12.6309,12.6196,12.6253,77800.0
2006-10-03 13:05:00,22.34,22.35,22.34,22.34,81800.0,12.6196,12.6253,12.6196,12.6196,81800.0
2006-10-03 13:10:00,22.34,22.35,22.34,22.34,37800.0,12.6196,12.6253,12.6196,12.6196,37800.0
2006-10-03 13:15:00,22.35,22.35,22.32,22.32,58400.0,12.6253,12.6253,12.6083,12.6083,58400.0
2006-10-03 13:20:00,22.33,22.34,22.32,22.34,58800.0,12.614,12.6196,12.6083,12.6196,58800.0
2006-10-03 13:25:00,22.33,22.34,22.32,22.32,69000.0,12.614,12.6196,12.6083,12.6083,69000.0
2006-10-03 13:30:00,22.33,22.34,22.32,22.34,27000.0,12.614,12.6196,12.6083,12.6196,27000.0
2006-10-03 13:35:00,22.34,22.35,22.33,22.34,27200.0,12.6196,12.6253,12.614,12.6196,27200.0
2006-10-03 13:40:00,22.35,22.36,22.34,22.35,39400.0,12.6253,12.6309,12.6196,12.6253,39400.0
2006-10-03 13:45:00,22.35,22.36,22.34,22.36,49400.0,12.6253,12.6309,12.6196,12.6309,49400.0
2006-10-03 13:50:00,22.36,22.36,22.35,22.36,51200.0,12.6309,12.6309,12.6253,12.6309,51200.0
2006-10-03 13:55:00,22.36,22.36,22.36,22.36,27800.0,12.6309,12.6309,12.6309,12.6309,27800.0
2006-10-03 14:00:00,22.36,22.38,22.36,22.36,143200.0,12.6309,12.6422,12.6309,12.6309,143200.0
2006-10-03 14:05:00,22.36,22.38,22.35,22.36,159800.0,12.6309,12.6422,12.6253,12.6309,159800.0
2006-10-03 14:10:00,22.36,22.37,22.34,22.34,106400.0,12.6309,12.6365,12.6196,12.6196,106400.0
2006-10-03 14:15:00,22.34,22.34,22.33,22.34,55600.0,12.6196,12.6196,12.614,12.6196,55600.0
2006-10-03 14:20:00,22.34,22.37,22.32,22.33,96600.0,12.6196,12.6365,12.6083,12.614,96600.0
2006-10-03 14:25:00,22.32,22.34,22.32,22.33,55600.0,12.6083,12.6196,12.6083,12.614,55600.0
2006-10-03 14:30:00,22.34,22.36,22.33,22.36,46200.0,12.6196,12.6309,12.614,12.6309,46200.0
2006-10-03 14:35:00,22.36,22.37,22.36,22.36,105400.0,12.6309,12.6365,12.6309,12.6309,105400.0
2006-10-03 14:40:00,22.36,22.37,22.34,22.36,123600.0,12.6309,12.6365,12.6196,12.6309,123600.0
2006-10-03 14:45:00,22.36,22.36,22.34,22.35,93400.0,12.6309,12.6309,12.6196,12.6253,93400.0
2006-10-03 14:50:00,22.35,22.36,22.33,22.33,145000.0,12.6253,12.6309,12.614,12.614,145000.0
2006-10-03 14:55:00,22.33,22.33,22.3,22.3,93600.0,12.614,12.614,12.597,12.597,93600.0
2006-10-03 15:00:00,22.31,22.31,22.3,22.31,104000.0,12.6027,12.6027,12.597,12.6027,104000.0
2006-10-03 15:05:00,22.31,22.31,22.29,22.3,91600.0,12.6027,12.6027,12.5914,12.597,91600.0
2006-10-03 15:10:00,22.3,22.34,22.3,22.32,130000.0,12.597,12.6196,12.597,12.6083,130000.0
2006-10-03 15:15:00,22.32,22.33,22.32,22.33,51600.0,12.6083,12.614,12.6083,12.614,51600.0
2006-10-03 15:20:00,22.32,22.32,22.31,22.32,64800.0,12.6083,12.6083,12.6027,12.6083,64800.0
2006-10-03 15:25:00,22.31,22.32,22.3,22.3,124800.0,12.6027,12.6083,12.597,12.597,124800.0
2006-10-03 15:30:00,22.3,22.3,22.27,22.28,190400.0,12.597,12.597,12.5801,12.5857,190400.0
2006-10-03 15:35:00,22.28,22.29,22.26,22.27,224000.0,12.5857,12.5914,12.5744,12.5801,224000.0
2006-10-03 15:40:00,22.27,22.28,22.27,22.28,165800.0,12.5801,12.5857,12.5801,12.5857,165800.0
2006-10-03 15:45:00,22.27,22.29,22.27,22.29,276000.0,12.5801,12.5914,12.5801,12.5914,276000.0
2006-10-03 15:50:00,22.29,22.29,22.27,22.29,355000.0,12.5914,12.5914,12.5801,12.5914,355000.0
2006-10-03 15:55:00,22.29,22.3,22.28,22.3,282800.0,12.5914,12.597,12.5857,12.597,282800.0
2006-10-04 09:30:00,21.9,22.25,21.9,22.24,232000.0,12.3711,12.5688,12.3711,12.5631,232000.0
2006-10-04 09:35:00,22.23,22.24,22.21,22.23,71000.0,12.5575,12.5631,12.5462,12.5575,71000.0
2006-10-04 09:40:00,22.23,22.24,22.21,22.23,77400.0,12.5575,12.5631,12.5462,12.5575,77400.0
2006-10-04 09:45:00,22.23,22.24,22.21,22.24,72000.0,12.5575,12.5631,12.5462,12.5631,72000.0
2006-10-04 09:50:00,22.24,22.26,22.23,22.25,86800.0,12.5631,12.5744,12.5575,12.5688,86800.0
2006-10-04 09:55:00,22.25,22.28,22.25,22.25,50200.0,12.5688,12.5857,12.5688,12.5688,50200.0
2006-10-04 10:00:00,22.25,22.26,22.23,22.24,114600.0,12.5688,12.5744,12.5575,12.5631,114600.0
2006-10-04 10:05:00,22.24,22.24,22.22,22.24,110400.0,12.5631,12.5631,12.5518,12.5631,110400.0
2006-10-04 10:10:00,22.23,22.27,22.23,22.27,333200.0,12.5575,12.5801,12.5575,12.5801,333200.0
2006-10-04 10:15:00,22.27,22.33,22.26,22.33,208000.0,12.5801,12.614,12.5744,12.614,208000.0
2006-10-04 10:20:00,22.33,22.33,22.3,22.33,104200.0,12.614,12.614,12.597,12.614,104200.0
2006-10-04 10:25:00,22.32,22.33,22.28,22.29,132400.0,12.6083,12.614,12.5857,12.5914,132400.0
2006-10-04 10:30:00,22.3,22.3,22.26,22.26,109200.0,12.597,12.597,12.5744,12.5744,109200.0
2006-10-04 10:35:00,22.27,22.28,22.26,22.27,90000.0,12.5801,12.5857,12.5744,12.5801,90000.0
2006-10-04 10:40:00,22.27,22.29,22.27,22.29,67400.0,12.5801,12.5914,12.5801,12.5914,67400.0
2006-10-04 10:45:00,22.29,22.33,22.29,22.31,154800.0,12.5914,12.614,12.5914,12.6027,154800.0
2006-10-04 10:50:00,22.31,22.33,22.3,22.32,53400.0,12.6027,12.614,12.597,12.6083,53400.0
2006-10-04 10:55:00,22.32,22.35,22.31,22.33,113800.0,12.6083,12.6253,12.6027,12.614,113800.0
2006-10-04 11:00:00,22.33,22.34,22.32,22.33,95800.0,12.614,12.6196,12.6083,12.614,95800.0
2006-10-04 11:05:00,22.33,22.34,22.33,22.33,70000.0,12.614,12.6196,12.614,12.614,70000.0
2006-10-04 11:10:00,22.34,22.35,22.34,22.35,137800.0,12.6196,12.6253,12.6196,12.6253,137800.0
2006-10-04 11:15:00,22.34,22.37,22.34,22.37,97200.0,12.6196,12.6365,12.6196,12.6365,97200.0
2006-10-04 11:20:00,22.36,22.41,22.36,22.38,231000.0,12.6309,12.6591,12.6309,12.6422,231000.0
2006-10-04 11:25:00,22.38,22.39,22.36,22.38,77000.0,12.6422,12.6478,12.6309,12.6422,77000.0
2006-10-04 11:30:00,22.38,22.41,22.38,22.39,173000.0,12.6422,12.6591,12.6422,12.6478,173000.0
2006-10-04 11:35:00,22.39,22.4,22.39,22.4,132400.0,12.6478,12.6535,12.6478,12.6535,132400.0
2006-10-04 11:40:00,22.4,22.41,22.38,22.38,230000.0,12.6535,12.6591,12.6422,12.6422,230000.0
2006-10-04 11:45:00,22.38,22.38,22.36,22.38,119200.0,12.6422,12.6422,12.6309,12.6422,119200.0
2006-10-04 11:50:00,22.38,22.39,22.37,22.38,182000.0,12.6422,12.6478,12.6365,12.6422,182000.0
2006-10-04 11:55:00,22.38,22.39,22.38,22.38,165800.0,12.6422,12.6478,12.6422,12.6422,165800.0
2006-10-04 12:00:00,22.38,22.39,22.38,22.38,139600.0,12.6422,12.6478,12.6422,12.6422,139600.0
2006-10-04 12:05:00,22.38,22.38,22.37,22.38,101200.0,12.6422,12.6422,12.6365,12.6422,101200.0
2006-10-04 12:10:00,22.38,22.39,22.38,22.38,111200.0,12.6422,12.6478,12.6422,12.6422,111200.0
2006-10-04 12:15:00,22.38,22.39,22.38,22.38,77800.0,12.6422,12.6478,12.6422,12.6422,77800.0
2006-10-04 12:20:00,22.38,22.4,22.38,22.4,74400.0,12.6422,12.6535,12.6422,12.6535,74400.0
2006-10-04 12:25:00,22.4,22.4,22.39,22.4,48600.0,12.6535,12.6535,12.6478,12.6535,48600.0
2006-10-04 12:30:00,22.39,22.4,22.39,22.4,54200.0,12.6478,12.6535,12.6478,12.6535,54200.0
2006-10-04 12:35:00,22.4,22.41,22.39,22.39,107400.0,12.6535,12.6591,12.6478,12.6478,107400.0
2006-10-04 12:40:00,22.39,22.4,22.39,22.39,43000.0,12.6478,12.6535,12.6478,12.6478,43000.0
2006-10-04 12:45:00,22.39,22.39,22.38,22.38,54200.0,12.6478,12.6478,12.6422,12.6422,54200.0
2006-10-04 12:50:00,22.38,22.39,22.36,22.36,66200.0,12.6422,12.6478,12.6309,12.6309,66200.0
2006-10-04 12:55:00,22.36,22.36,22.35,22.36,47400.0,12.6309,12.6309,12.6253,12.6309,47400.0
2006-10-04 13:00:00,22.36,22.36,22.33,22.33,87400.0,12.6309,12.6309,12.614,12.614,87400.0
2006-10-04 13:05:00,22.33,22.35,22.32,22.33,96200.0,12.614,12.6253,12.6083,12.614,96200.0
2006-10-04 13:10:00,22.33,22.34,22.33,22.34,27200.0,12.614,12.6196,12.614,12.6196,27200.0
2006-10-04 13:15:00,22.34,22.34,22.33,22.34,47400.0,12.6196,12.6196,12.614,12.6196,47400.0
2006-10-04 13:20:00,22.34,22.34,22.31,22.33,72800.0,12.6196,12.6196,12.6027,12.614,72800.0
2006-10-04 13:25:00,22.32,22.35,22.32,22.34,171800.0,12.6083,12.6253,12.6083,12.6196,171800.0
2006-10-04 13:30:00,22.34,22.39,22.34,22.36,175000.0,12.6196,12.6478,12.6196,12.6309,175000.0
2006-10-04 13:35:00,22.38,22.38,22.37,22.38,65000.0,12.6422,12.6422,12.6365,12.6422,65000.0
2006-10-04 13:40:00,22.38,22.38,22.36,22.36,49800.0,12.6422,12.6422,12.6309,12.6309,49800.0
2006-10-04 13:45:00,22.36,22.36,22.35,22.36,79800.0,12.6309,12.6309,12.6253,12.6309,79800.0
2006-10-04 13:50:00,22.36,22.38,22.35,22.38,90400.0,12.6309,12.6422,12.6253,12.6422,90400.0
2006-10-04 13:55:00,22.38,22.38,22.36,22.37,53600.0,12.6422,12.6422,12.6309,12.6365,53600.0
2006-10-04 14:00:00,22.38,22.38,22.35,22.35,56800.0,12.6422,12.6422,12.6253,12.6253,56800.0
2006-10-04 14:05:00,22.35,22.36,22.34,22.36,53400.0,12.6253,12.6309,12.6196,12.6309,53400.0
2006-10-04 14:10:00,22.36,22.37,22.36,22.36,37800.0,12.6309,12.6365,12.6309,12.6309,37800.0
2006-10-04 14:15:00,22.37,22.38,22.36,22.38,114000.0,12.6365,12.6422,12.6309,12.6422,114000.0
2006-10-04 14:20:00,22.38,22.4,22.38,22.38,52400.0,12.6422,12.6535,12.6422,12.6422,52400.0
2006-10-04 14:25:00,22.38,22.38,22.36,22.37,98800.0,12.6422,12.6422,12.6309,12.6365,98800.0
2006-10-04 14:30:00,22.37,22.38,22.36,22.36,97400.0,12.6365,12.6422,12.6309,12.6309,97400.0
2006-10-04 14:35:00,22.36,22.39,22.36,22.38,68800.0,12.6309,12.6478,12.6309,12.6422,68800.0
2006-10-04 14:40:00,22.38,22.38,22.36,22.37,105200.0,12.6422,12.6422,12.6309,12.6365,105200.0
2006-10-04 14:45:00,22.36,22.38,22.36,22.38,127000.0,12.6309,12.6422,12.6309,12.6422,127000.0
2006-10-04 14:50:00,22.37,22.41,22.37,22.4,113000.0,12.6365,12.6591,12.6365,12.6535,113000.0
2006-10-04 14:55:00,22.4,22.41,22.39,22.4,81400.0,12.6535,12.6591,12.6478,12.6535,81400.0
2006-10-04 15:00:00,22.4,22.41,22.38,22.39,91800.0,12.6535,12.6591,12.6422,12.6478,91800.0
2006-10-04 15:05:00,22.39,22.39,22.36,22.36,137000.0,12.6478,12.6478,12.6309,12.6309,137000.0
2006-10-04 15:10:00,22.36,22.39,22.36,22.38,143600.0,12.6309,12.6478,12.6309,12.6422,143600.0
2006-10-04 15:15:00,22.37,22.4,22.37,22.39,193600.0,12.6365,12.6535,12.6365,12.6478,193600.0
2006-10-04 15:20:00,22.39,22.41,22.39,22.4,187000.0,12.6478,12.6591,12.6478,12.6535,187000.0
2006-10-04 15:25:00,22.4,22.41,22.4,22.4,111600.0,12.6535,12.6591,12.6535,12.6535,111600.0
2006-10-04 15:30:00,22.4,22.41,22.39,22.4,118400.0,12.6535,12.6591,12.6478,12.6535,118400.0
2006-10-04 15:35:00,22.39,22.41,22.39,22.4,164200.0,12.6478,12.6591,12.6478,12.6535,164200.0
2006-10-04 15:40:00,22.4,22.41,22.36,22.38,415800.0,12.6535,12.6591,12.6309,12.6422,415800.0
2006-10-04 15:45:00,22.38,22.38,22.37,22.38,190600.0,12.6422,12.6422,12.6365,12.6422,190600.0
2006-10-04 15:50:00,22.38,22.4,22.37,22.4,258400.0,12.6422,12.6535,12.6365,12.6535,258400.0
2006-10-04 15:55:00,22.4,22.41,22.39,22.4,381400.0,12.6535,12.6591,12.6478,12.6535,381400.0
2006-10-05 09:30:00,22.36,22.43,22.36,22.42,293600.0,12.6309,12.6704,12.6309,12.6648,293600.0
2006-10-05 09:35:00,22.42,22.43,22.37,22.4,84600.0,12.6648,12.6704,12.6365,12.6535,84600.0
2006-10-05 09:40:00,22.4,22.44,22.39,22.43,173600.0,12.6535,12.6761,12.6478,12.6704,173600.0
2006-10-05 09:45:00,22.43,22.46,22.43,22.43,231800.0,12.6704,12.6874,12.6704,12.6704,231800.0
2006-10-05 09:50:00,22.43,22.44,22.41,22.42,169200.0,12.6704,12.6761,12.6591,12.6648,169200.0
2006-10-05 09:55:00,22.42,22.45,22.42,22.44,118200.0,12.6648,12.6817,12.6648,12.6761,118200.0
2006-10-05 10:00:00,22.43,22.45,22.42,22.42,174800.0,12.6704,12.6817,12.6648,12.6648,174800.0
2006-10-05 10:05:00,22.42,22.44,22.41,22.42,119400.0,12.6648,12.6761,12.6591,12.6648,119400.0
2006-10-05 10:10:00,22.42,22.43,22.38,22.38,88000.0,12.6648,12.6704,12.6422,12.6422,88000.0
2006-10-05 10:15:00,22.38,22.43,22.37,22.43,84600.0,12.6422,12.6704,12.6365,12.6704,84600.0
2006-10-05 10:20:00,22.43,22.45,22.43,22.45,41200.0,12.6704,12.6817,12.6704,12.6817,41200.0
2006-10-05 10:25:00,22.45,22.45,22.43,22.45,98600.0,12.6817,12.6817,12.6704,12.6817,98600.0
2006-10-05 10:30:00,22.44,22.47,22.42,22.46,127800.0,12.6761,12.693,12.6648,12.6874,127800.0
2006-10-05 10:35:00,22.46,22.46,22.43,22.43,92600.0,12.6874,12.6874,12.6704,12.6704,92600.0
2006-10-05 10:40:00,22.43,22.46,22.43,22.43,73800.0,12.6704,12.6874,12.6704,12.6704,73800.0
2006-10-05 10:45:00,22.43,22.44,22.43,22.43,50200.0,12.6704,12.6761,12.6704,12.6704,50200.0
2006-10-05 10:50:00,22.43,22.45,22.43,22.45,83600.0,12.6704,12.6817,12.6704,12.6817,83600.0
2006-10-05 10:55:00,22.45,22.46,22.43,22.43,50000.0,12.6817,12.6874,12.6704,12.6704,50000.0
2006-10-05 11:00:00,22.43,22.43,22.42,22.42,81400.0,12.6704,12.6704,12.6648,12.6648,81400.0
2006-10-05 11:05:00,22.43,22.44,22.41,22.43,120000.0,12.6704,12.6761,12.6591,12.6704,120000.0
2006-10-05 11:10:00,22.43,22.45,22.43,22.44,32200.0,12.6704,12.6817,12.6704,12.6761,32200.0
2006-10-05 11:15:00,22.44,22.44,22.43,22.43,33400.0,12.6761,12.6761,12.6704,12.6704,33400.0
2006-10-05 11:20:00,22.43,22.44,22.43,22.43,46400.0,12.6704,12.6761,12.6704,12.6704,46400.0
2006-10-05 11:25:00,22.43,22.45,22.43,22.43,63200.0,12.6704,12.6817,12.6704,12.6704,63200.0
2006-10-05 11:30:00,22.43,22.45,22.43,22.43,61200.0,12.6704,12.6817,12.6704,12.6704,61200.0
2006-10-05 11:35:00,22.43,22.45,22.43,22.45,87600.0,12.6704,12.6817,12.6704,12.6817,87600.0
2006-10-05 11:40:00,22.45,22.48,22.45,22.47,120400.0,12.6817,12.6987,12.6817,12.693,120400.0
2006-10-05 11:45:00,22.47,22.48,22.46,22.46,105000.0,12.693,12.6987,12.6874,12.6874,105000.0
2006-10-05 11:50:00,22.46,22.47,22.45,22.45,77800.0,12.6874,12.693,12.6817,12.6817,77800.0
2006-10-05 11:55:00,22.45,22.47,22.45,22.45,58600.0,12.6817,12.693,12.6817,12.6817,58600.0
2006-10-05 12:00:00,22.46,22.46,22.45,22.46,34200.0,12.6874,12.6874,12.6817,12.6874,34200.0
2006-10-05 12:05:00,22.46,22.46,22.45,22.45,34000.0,12.6874,12.6874,12.6817,12.6817,34000.0
2006-10-05 12:10:00,22.45,22.45,22.44,22.45,27000.0,12.6817,12.6817,12.6761,12.6817,27000.0
2006-10-05 12:15:00,22.45,22.46,22.43,22.46,46800.0,12.6817,12.6874,12.6704,12.6874,46800.0
2006-10-05 12:20:00,22.45,22.45,22.43,22.43,63200.0,12.6817,12.6817,12.6704,12.6704,63200.0
2006-10-05 12:25:00,22.44,22.44,22.43,22.43,35800.0,12.6761,12.6761,12.6704,12.6704,35800.0
2006-10-05 12:30:00,22.43,22.44,22.42,22.43,88800.0,12.6704,12.6761,12.6648,12.6704,88800.0
2006-10-05 12:35:00,22.43,22.43,22.4,22.4,103200.0,12.6704,12.6704,12.6535,12.6535,103200.0
2006-10-05 12:40:00,22.41,22.43,22.4,22.43,117600.0,12.6591,12.6704,12.6535,12.6704,117600.0
2006-10-05 12:45:00,22.43,22.44,22.43,22.43,21800.0,12.6704,12.6761,12.6704,12.6704,21800.0
2006-10-05 12:50:00,22.43,22.43,22.43,22.43,14000.0,12.6704,12.6704,12.6704,12.6704,14000.0
2006-10-05 12:55:00,22.43,22.43,22.4,22.4,69800.0,12.6704,12.6704,12.6535,12.6535,69800.0
2006-10-05 13:00:00,22.4,22.41,22.38,22.4,140800.0,12.6535,12.6591,12.6422,12.6535,140800.0
2006-10-05 13:05:00,22.4,22.4,22.38,22.38,43000.0,12.6535,12.6535,12.6422,12.6422,43000.0
2006-10-05 13:10:00,22.38,22.38,22.34,22.35,178400.0,12.6422,12.6422,12.6196,12.6253,178400.0
2006-10-05 13:15:00,22.34,22.38,22.34,22.36,67000.0,12.6196,12.6422,12.6196,12.6309,67000.0
2006-10-05 13:20:00,22.37,22.38,22.35,22.38,129600.0,12.6365,12.6422,12.6253,12.6422,129600.0
2006-10-05 13:25:00,22.38,22.39,22.36,22.36,33200.0,12.6422,12.6478,12.6309,12.6309,33200.0
2006-10-05 13:30:00,22.36,22.36,22.36,22.36,63600.0,12.6309,12.6309,12.6309,12.6309,63600.0
2006-10-05 13:35:00,22.36,22.37,22.36,22.36,34800.0,12.6309,12.6365,12.6309,12.6309,34800.0
2006-10-05 13:40:00,22.36,22.39,22.36,22.39,47200.0,12.6309,12.6478,12.6309,12.6478,47200.0
2006-10-05 13:45:00,22.39,22.41,22.39,22.4,52000.0,12.6478,12.6591,12.6478,12.6535,52000.0
2006-10-05 13:50:00,22.4,22.41,22.39,22.39,42800.0,12.6535,12.6591,12.6478,12.6478,42800.0
2006-10-05 13:55:00,22.39,22.4,22.37,22.37,59200.0,12.6478,12.6535,12.6365,12.6365,59200.0
2006-10-05 14:00:00,22.37,22.38,22.36,22.38,49800.0,12.6365,12.6422,12.6309,12.6422,49800.0
2006-10-05 14:05:00,22.37,22.38,22.36,22.38,85800.0,12.6365,12.6422,12.6309,12.6422,85800.0
2006-10-05 14:10:00,22.38,22.4,22.38,22.4,85000.0,12.6422,12.6535,12.6422,12.6535,85000.0
2006-10-05 14:15:00,22.4,22.41,22.4,22.41,119000.0,12.6535,12.6591,12.6535,12.6591,119000.0
2006-10-05 14:20:00,22.41,22.42,22.39,22.4,92600.0,12.6591,12.6648,12.6478,12.6535,92600.0
2006-10-05 14:25:00,22.4,22.42,22.4,22.41,58400.0,12.6535,12.6648,12.6535,12.6591,58400.0
2006-10-05 14:30:00,22.41,22.43,22.4,22.42,70000.0,12.6591,12.6704,12.6535,12.6648,70000.0
2006-10-05 14:35:00,22.41,22.42,22.41,22.41,98000.0,12.6591,12.6648,12.6591,12.6591,98000.0
2006-10-05 14:40:00,22.41,22.43,22.41,22.42,73000.0,12.6591,12.6704,12.6591,12.6648,73000.0
2006-10-05 14:45:00,22.42,22.44,22.42,22.42,87200.0,12.6648,12.6761,12.6648,12.6648,87200.0
2006-10-05 14:50:00,22.42,22.43,22.41,22.43,105200.0,12.6648,12.6704,12.6591,12.6704,105200.0
2006-10-05 14:55:00,22.43,22.44,22.43,22.43,78600.0,12.6704,12.6761,12.6704,12.6704,78600.0
2006-10-05 15:00:00,22.43,22.45,22.43,22.45,85600.0,12.6704,12.6817,12.6704,12.6817,85600.0
2006-10-05 15:05:00,22.45,22.46,22.44,22.45,206000.0,12.6817,12.6874,12.6761,12.6817,206000.0
2006-10-05 15:10:00,22.45,22.47,22.44,22.46,157000.0,12.6817,12.693,12.6761,12.6874,157000.0
2006-10-05 15:15:00,22.46,22.47,22.43,22.43,137000.0,12.6874,12.693,12.6704,12.6704,137000.0
2006-10-05 15:20:00,22.43,22.44,22.42,22.42,58400.0,12.6704,12.6761,12.6648,12.6648,58400.0
2006-10-05 15:25:00,22.42,22.42,22.41,22.41,55000.0,12.6648,12.6648,12.6591,12.6591,55000.0
2006-10-05 15:30:00,22.41,22.42,22.41,22.41,43400.0,12.6591,12.6648,12.6591,12.6591,43400.0
2006-10-05 15:35:00,22.41,22.42,22.4,22.42,113200.0,12.6591,12.6648,12.6535,12.6648,113200.0
2006-10-05 15:40:00,22.42,22.43,22.42,22.43,88000.0,12.6648,12.6704,12.6648,12.6704,88000.0
2006-10-05 15:45:00,22.43,22.43,22.42,22.42,99600.0,12.6704,12.6704,12.6648,12.6648,99600.0
2006-10-05 15:50:00,22.42,22.43,22.4,22.42,307600.0,12.6648,12.6704,12.6535,12.6648,307600.0
2006-10-05 15:55:00,22.42,22.42,22.39,22.39,473000.0,12.6648,12.6648,12.6478,12.6478,473000.0
2006-10-06 09:30:00,22.41,22.44,22.36,22.39,320200.0,12.6591,12.6761,12.6309,12.6478,320200.0
2006-10-06 09:35:00,22.38,22.39,22.35,22.38,121200.0,12.6422,12.6478,12.6253,12.6422,121200.0
2006-10-06 09:40:00,22.38,22.45,22.37,22.42,104400.0,12.6422,12.6817,12.6365,12.6648,104400.0
2006-10-06 09:45:00,22.42,22.42,22.4,22.41,117000.0,12.6648,12.6648,12.6535,12.6591,117000.0
2006-10-06 09:50:00,22.41,22.41,22.37,22.38,95800.0,12.6591,12.6591,12.6365,12.6422,95800.0
2006-10-06 09:55:00,22.39,22.39,22.37,22.37,106600.0,12.6478,12.6478,12.6365,12.6365,106600.0
2006-10-06 10:00:00,22.38,22.39,22.36,22.38,277200.0,12.6422,12.6478,12.6309,12.6422,277200.0
2006-10-06 10:05:00,22.38,22.4,22.38,22.39,73800.0,12.6422,12.6535,12.6422,12.6478,73800.0
2006-10-06 10:10:00,22.4,22.4,22.38,22.4,60400.0,12.6535,12.6535,12.6422,12.6535,60400.0
2006-10-06 10:15:00,22.4,22.4,22.38,22.38,36400.0,12.6535,12.6535,12.6422,12.6422,36400.0
2006-10-06 10:20:00,22.38,22.39,22.38,22.38,82200.0,12.6422,12.6478,12.6422,12.6422,82200.0
2006-10-06 10:25:00,22.38,22.39,22.38,22.38,82800.0,12.6422,12.6478,12.6422,12.6422,82800.0
2006-10-06 10:30:00,22.39,22.39,22.38,22.38,71200.0,12.6478,12.6478,12.6422,12.6422,71200.0
2006-10-06 10:35:00,22.38,22.38,22.38,22.38,153200.0,12.6422,12.6422,12.6422,12.6422,153200.0
2006-10-06 10:40:00,22.38,22.38,22.38,22.38,69800.0,12.6422,12.6422,12.6422,12.6422,69800.0
2006-10-06 10:45:00,22.38,22.41,22.38,22.4,210800.0,12.6422,12.6591,12.6422,12.6535,210800.0
2006-10-06 10:50:00,22.41,22.41,22.39,22.4,92400.0,12.6591,12.6591,12.6478,12.6535,92400.0
2006-10-06 10:55:00,22.4,22.41,22.4,22.4,56000.0,12.6535,12.6591,12.6535,12.6535,56000.0
2006-10-06 11:00:00,22.4,22.41,22.4,22.41,49200.0,12.6535,12.6591,12.6535,12.6591,49200.0
2006-10-06 11:05:00,22.4,22.41,22.39,22.4,111800.0,12.6535,12.6591,12.6478,12.6535,111800.0
2006-10-06 11:10:00,22.4,22.41,22.39,22.4,258000.0,12.6535,12.6591,12.6478,12.6535,258000.0
2006-10-06 11:15:00,22.41,22.41,22.39,22.4,82200.0,12.6591,12.6591,12.6478,12.6535,82200.0
2006-10-06 11:20:00,22.4,22.41,22.4,22.41,76200.0,12.6535,12.6591,12.6535,12.6591,76200.0
2006-10-06 11:25:00,22.4,22.41,22.4,22.41,69200.0,12.6535,12.6591,12.6535,12.6591,69200.0
2006-10-06 11:30:00,22.41,22.41,22.39,22.4,59400.0,12.6591,12.6591,12.6478,12.6535,59400.0
2006-10-06 11:35:00,22.4,22.41,22.39,22.4,112600.0,12.6535,12.6591,12.6478,12.6535,112600.0
2006-10-06 11:40:00,22.4,22.41,22.4,22.4,92000.0,12.6535,12.6591,12.6535,12.6535,92000.0
2006-10-06 11:45:00,22.4,22.41,22.4,22.4,122000.0,12.6535,12.6591,12.6535,12.6535,122000.0
2006-10-06 11:50:00,22.4,22.41,22.4,22.4,137000.0,12.6535,12.6591,12.6535,12.6535,137000.0
2006-10-06 11:55:00,22.41,22.41,22.4,22.4,76400.0,12.6591,12.6591,12.6535,12.6535,76400.0
2006-10-06 12:00:00,22.4,22.41,22.4,22.41,44200.0,12.6535,12.6591,12.6535,12.6591,44200.0
2006-10-06 12:05:00,22.4,22.41,22.39,22.41,142400.0,12.6535,12.6591,12.6478,12.6591,142400.0
2006-10-06 12:10:00,22.4,22.42,22.4,22.41,37400.0,12.6535,12.6648,12.6535,12.6591,37400.0
2006-10-06 12:15:00,22.41,22.41,22.38,22.39,274400.0,12.6591,12.6591,12.6422,12.6478,274400.0
2006-10-06 12:20:00,22.39,22.39,22.37,22.38,57800.0,12.6478,12.6478,12.6365,12.6422,57800.0
2006-10-06 12:25:00,22.38,22.39,22.37,22.38,67200.0,12.6422,12.6478,12.6365,12.6422,67200.0
2006-10-06 12:30:00,22.38,22.4,22.38,22.39,87400.0,12.6422,12.6535,12.6422,12.6478,87400.0
2006-10-06 12:35:00,22.38,22.39,22.36,22.37,104600.0,12.6422,12.6478,12.6309,12.6365,104600.0
2006-10-06 12:40:00,22.37,22.38,22.36,22.38,321800.0,12.6365,12.6422,12.6309,12.6422,321800.0
2006-10-06 12:45:00,22.38,22.4,22.38,22.39,58400.0,12.6422,12.6535,12.6422,12.6478,58400.0
2006-10-06 12:50:00,22.39,22.39,22.39,22.39,15600.0,12.6478,12.6478,12.6478,12.6478,15600.0
2006-10-06 12:55:00,22.39,22.39,22.39,22.39,15400.0,12.6478,12.6478,12.6478,12.6478,15400.0
2006-10-06 13:00:00,22.39,22.39,22.38,22.38,40400.0,12.6478,12.6478,12.6422,12.6422,40400.0
2006-10-06 13:05:00,22.38,22.39,22.37,22.38,133800.0,12.6422,12.6478,12.6365,12.6422,133800.0
2006-10-06 13:10:00,22.38,22.39,22.38,22.38,50400.0,12.6422,12.6478,12.6422,12.6422,50400.0
2006-10-06 13:15:00,22.38,22.4,22.38,22.39,76400.0,12.6422,12.6535,12.6422,12.6478,76400.0
2006-10-06 13:20:00,22.39,22.4,22.38,22.39,55200.0,12.6478,12.6535,12.6422,12.6478,55200.0
2006-10-06 13:25:00,22.38,22.38,22.36,22.36,102400.0,12.6422,12.6422,12.6309,12.6309,102400.0
2006-10-06 13:30:00,22.36,22.38,22.36,22.37,83000.0,12.6309,12.6422,12.6309,12.6365,83000.0
2006-10-06 13:35:00,22.37,22.37,22.36,22.36,113600.0,12.6365,12.6365,12.6309,12.6309,113600.0
2006-10-06 13:40:00,22.36,22.36,22.33,22.34,267800.0,12.6309,12.6309,12.614,12.6196,267800.0
2006-10-06 13:45:00,22.34,22.36,22.33,22.36,134000.0,12.6196,12.6309,12.614,12.6309,134000.0
2006-10-06 13:50:00,22.35,22.36,22.35,22.36,76800.0,12.6253,12.6309,12.6253,12.6309,76800.0
2006-10-06 13:55:00,22.36,22.38,22.36,22.38,118600.0,12.6309,12.6422,12.6309,12.6422,118600.0
2006-10-06 14:00:00,22.38,22.39,22.38,22.39,151600.0,12.6422,12.6478,12.6422,12.6478,151600.0
2006-10-06 14:05:00,22.38,22.39,22.37,22.38,134800.0,12.6422,12.6478,12.6365,12.6422,134800.0
2006-10-06 14:10:00,22.38,22.39,22.38,22.39,90000.0,12.6422,12.6478,12.6422,12.6478,90000.0
2006-10-06 14:15:00,22.39,22.39,22.39,22.39,86200.0,12.6478,12.6478,12.6478,12.6478,86200.0
2006-10-06 14:20:00,22.39,22.41,22.39,22.4,212800.0,12.6478,12.6591,12.6478,12.6535,212800.0
2006-10-06 14:25:00,22.4,22.41,22.38,22.38,65200.0,12.6535,12.6591,12.6422,12.6422,65200.0
2006-10-06 14:30:00,22.38,22.39,22.38,22.39,119000.0,12.6422,12.6478,12.6422,12.6478,119000.0
2006-10-06 14:35:00,22.39,22.39,22.36,22.37,70800.0,12.6478,12.6478,12.6309,12.6365,70800.0
2006-10-06 14:40:00,22.36,22.37,22.35,22.36,85200.0,12.6309,12.6365,12.6253,12.6309,85200.0
2006-10-06 14:45:00,22.36,22.36,22.34,22.34,109800.0,12.6309,12.6309,12.6196,12.6196,109800.0
2006-10-06 14:50:00,22.34,22.34,22.33,22.34,82600.0,12.6196,12.6196,12.614,12.6196,82600.0
2006-10-06 14:55:00,22.34,22.36,22.34,22.35,163200.0,12.6196,12.6309,12.6196,12.6253,163200.0
2006-10-06 15:00:00,22.34,22.36,22.34,22.36,118800.0,12.6196,12.6309,12.6196,12.6309,118800.0
2006-10-06 15:05:00,22.36,22.36,22.35,22.36,75600.0,12.6309,12.6309,12.6253,12.6309,75600.0
2006-10-06 15:10:00,22.36,22.36,22.34,22.34,122000.0,12.6309,12.6309,12.6196,12.6196,122000.0
2006-10-06 15:15:00,22.34,22.34,22.33,22.34,298600.0,12.6196,12.6196,12.614,12.6196,298600.0
2006-10-06 15:20:00,22.34,22.36,22.34,22.36,96600.0,12.6196,12.6309,12.6196,12.6309,96600.0
2006-10-06 15:25:00,22.36,22.36,22.34,22.35,96800.0,12.6309,12.6309,12.6196,12.6253,96800.0
2006-10-06 15:30:00,22.35,22.39,22.35,22.38,163800.0,12.6253,12.6478,12.6253,12.6422,163800.0
2006-10-06 15:35:00,22.38,22.39,22.36,22.39,136000.0,12.6422,12.6478,12.6309,12.6478,136000.0
2006-10-06 15:40:00,22.39,22.39,22.36,22.38,194800.0,12.6478,12.6478,12.6309,12.6422,194800.0
2006-10-06 15:45:00,22.38,22.39,22.38,22.39,107200.0,12.6422,12.6478,12.6422,12.6478,107200.0
2006-10-06 15:50:00,22.39,22.4,22.36,22.37,263400.0,12.6478,12.6535,12.6309,12.6365,263400.0
2006-10-06 15:55:00,22.36,22.39,22.36,22.39,364000.0,12.6309,12.6478,12.6309,12.6478,364000.0
2006-10-09 09:35:00,22.28,22.33,22.26,22.28,913000.0,12.5857,12.614,12.5744,12.5857,913000.0
2006-10-09 09:40:00,22.28,22.29,22.27,22.28,415400.0,12.5857,12.5914,12.5801,12.5857,415400.0
2006-10-09 09:45:00,22.28,22.28,22.27,22.28,211600.0,12.5857,12.5857,12.5801,12.5857,211600.0
2006-10-09 09:50:00,22.28,22.28,22.25,22.26,314600.0,12.5857,12.5857,12.5688,12.5744,314600.0
2006-10-09 09:55:00,22.27,22.27,22.23,22.24,167400.0,12.5801,12.5801,12.5575,12.5631,167400.0
2006-10-09 10:00:00,22.25,22.25,22.21,22.22,228600.0,12.5688,12.5688,12.5462,12.5518,228600.0
2006-10-09 10:05:00,22.22,22.22,22.2,22.2,265600.0,12.5518,12.5518,12.5405,12.5405,265600.0
2006-10-09 10:10:00,22.2,22.22,22.18,22.22,229000.0,12.5405,12.5518,12.5292,12.5518,229000.0
2006-10-09 10:15:00,22.21,22.23,22.21,22.22,220000.0,12.5462,12.5575,12.5462,12.5518,220000.0
2006-10-09 10:20:00,22.22,22.22,22.2,22.21,300600.0,12.5518,12.5518,12.5405,12.5462,300600.0
2006-10-09 10:25:00,22.22,22.22,22.18,22.19,171000.0,12.5518,12.5518,12.5292,12.5349,171000.0
2006-10-09 10:30:00,22.2,22.22,22.19,22.21,130800.0,12.5405,12.5518,12.5349,12.5462,130800.0
2006-10-09 10:35:00,22.21,22.22,22.21,22.21,709400.0,12.5462,12.5518,12.5462,12.5462,709400.0
2006-10-09 10:40:00,22.21,22.22,22.21,22.21,155600.0,12.5462,12.5518,12.5462,12.5462,155600.0
2006-10-09 10:45:00,22.21,22.23,22.21,22.21,189000.0,12.5462,12.5575,12.5462,12.5462,189000.0
2006-10-09 10:50:00,22.21,22.21,22.21,22.21,122800.0,12.5462,12.5462,12.5462,12.5462,122800.0
2006-10-09 10:55:00,22.21,22.21,22.2,22.2,151200.0,12.5462,12.5462,12.5405,12.5405,151200.0
2006-10-09 11:00:00,22.2,22.21,22.19,22.2,179200.0,12.5405,12.5462,12.5349,12.5405,179200.0
2006-10-09 11:05:00,22.19,22.2,22.18,22.19,75800.0,12.5349,12.5405,12.5292,12.5349,75800.0
2006-10-09 11:10:00,22.19,22.2,22.18,22.18,135800.0,12.5349,12.5405,12.5292,12.5292,135800.0
2006-10-09 11:15:00,22.19,22.19,22.17,22.17,67600.0,12.5349,12.5349,12.5236,12.5236,67600.0
2006-10-09 11:20:00,22.17,22.17,22.15,22.16,237400.0,12.5236,12.5236,12.5123,12.5179,237400.0
2006-10-09 11:25:00,22.16,22.18,22.15,22.18,239200.0,12.5179,12.5292,12.5123,12.5292,239200.0
2006-10-09 11:30:00,22.17,22.2,22.17,22.2,205800.0,12.5236,12.5405,12.5236,12.5405,205800.0
2006-10-09 11:35:00,22.2,22.21,22.19,22.2,207800.0,12.5405,12.5462,12.5349,12.5405,207800.0
2006-10-09 11:40:00,22.2,22.21,22.18,22.18,122000.0,12.5405,12.5462,12.5292,12.5292,122000.0
2006-10-09 11:45:00,22.18,22.18,22.15,22.15,81200.0,12.5292,12.5292,12.5123,12.5123,81200.0
2006-10-09 11:50:00,22.15,22.16,22.14,22.15,147800.0,12.5123,12.5179,12.5066,12.5123,147800.0
2006-10-09 11:55:00,22.15,22.16,22.15,22.15,103200.0,12.5123,12.5179,12.5123,12.5123,103200.0
2006-10-09 12:00:00,22.15,22.17,22.15,22.17,62600.0,12.5123,12.5236,12.5123,12.5236,62600.0
2006-10-09 12:05:00,22.17,22.17,22.16,22.17,91000.0,12.5236,12.5236,12.5179,12.5236,91000.0
2006-10-09 12:10:00,22.17,22.18,22.16,22.18,151400.0,12.5236,12.5292,12.5179,12.5292,151400.0
2006-10-09 12:15:00,22.18,22.18,22.17,22.17,51600.0,12.5292,12.5292,12.5236,12.5236,51600.0
2006-10-09 12:20:00,22.17,22.17,22.16,22.16,70600.0,12.5236,12.5236,12.5179,12.5179,70600.0
2006-10-09 12:25:00,22.16,22.16,22.15,22.15,53200.0,12.5179,12.5179,12.5123,12.5123,53200.0
2006-10-09 12:30:00,22.15,22.15,22.13,22.13,261200.0,12.5123,12.5123,12.501,12.501,261200.0
2006-10-09 12:35:00,22.13,22.15,22.12,22.14,94600.0,12.501,12.5123,12.4953,12.5066,94600.0
2006-10-09 12:40:00,22.14,22.15,22.13,22.15,116400.0,12.5066,12.5123,12.501,12.5123,116400.0
2006-10-09 12:45:00,22.14,22.15,22.13,22.13,119000.0,12.5066,12.5123,12.501,12.501,119000.0
2006-10-09 12:50:00,22.13,22.13,22.11,22.11,126600.0,12.501,12.501,12.4897,12.4897,126600.0
2006-10-09 12:55:00,22.11,22.12,22.09,22.09,138000.0,12.4897,12.4953,12.4784,12.4784,138000.0
2006-10-09 13:00:00,22.1,22.11,22.09,22.11,91200.0,12.484,12.4897,12.4784,12.4897,91200.0
2006-10-09 13:05:00,22.11,22.11,22.09,22.1,170600.0,12.4897,12.4897,12.4784,12.484,170600.0
2006-10-09 13:10:00,22.1,22.12,22.1,22.11,109000.0,12.484,12.4953,12.484,12.4897,109000.0
2006-10-09 13:15:00,22.11,22.12,22.11,22.11,84600.0,12.4897,12.4953,12.4897,12.4897,84600.0
2006-10-09 13:20:00,22.11,22.12,22.09,22.11,154400.0,12.4897,12.4953,12.4784,12.4897,154400.0
2006-10-09 13:25:00,22.11,22.13,22.11,22.11,89200.0,12.4897,12.501,12.4897,12.4897,89200.0
2006-10-09 13:30:00,22.11,22.12,22.11,22.12,77000.0,12.4897,12.4953,12.4897,12.4953,77000.0
2006-10-09 13:35:00,22.12,22.15,22.11,22.15,123600.0,12.4953,12.5123,12.4897,12.5123,123600.0
2006-10-09 13:40:00,22.15,22.16,22.13,22.13,94400.0,12.5123,12.5179,12.501,12.501,94400.0
2006-10-09 13:45:00,22.13,22.15,22.13,22.14,69600.0,12.501,12.5123,12.501,12.5066,69600.0
2006-10-09 13:50:00,22.14,22.14,22.13,22.13,54000.0,12.5066,12.5066,12.501,12.501,54000.0
2006-10-09 13:55:00,22.12,22.13,22.11,22.11,90400.0,12.4953,12.501,12.4897,12.4897,90400.0
2006-10-09 14:00:00,22.11,22.11,22.1,22.1,182200.0,12.4897,12.4897,12.484,12.484,182200.0
2006-10-09 14:05:00,22.1,22.11,22.1,22.11,114000.0,12.484,12.4897,12.484,12.4897,114000.0
2006-10-09 14:10:00,22.11,22.13,22.1,22.11,227000.0,12.4897,12.501,12.484,12.4897,227000.0
2006-10-09 14:15:00,22.12,22.15,22.11,22.14,117000.0,12.4953,12.5123,12.4897,12.5066,117000.0
2006-10-09 14:20:00,22.14,22.16,22.13,22.15,263200.0,12.5066,12.5179,12.501,12.5123,263200.0
2006-10-09 14:25:00,22.15,22.16,22.13,22.16,231800.0,12.5123,12.5179,12.501,12.5179,231800.0
2006-10-09 14:30:00,22.16,22.17,22.15,22.17,56000.0,12.5179,12.5236,12.5123,12.5236,56000.0
2006-10-09 14:35:00,22.17,22.17,22.15,22.16,132200.0,12.5236,12.5236,12.5123,12.5179,132200.0
2006-10-09 14:40:00,22.16,22.17,22.15,22.17,129600.0,12.5179,12.5236,12.5123,12.5236,129600.0
2006-10-09 14:45:00,22.17,22.18,22.17,22.18,186000.0,12.5236,12.5292,12.5236,12.5292,186000.0
2006-10-09 14:50:00,22.18,22.18,22.18,22.18,152800.0,12.5292,12.5292,12.5292,12.5292,152800.0
2006-10-09 14:55:00,22.18,22.18,22.18,22.18,159600.0,12.5292,12.5292,12.5292,12.5292,159600.0
2006-10-09 15:00:00,22.18,22.18,22.17,22.18,212800.0,12.5292,12.5292,12.5236,12.5292,212800.0
2006-10-09 15:05:00,22.18,22.18,22.18,22.18,136000.0,12.5292,12.5292,12.5292,12.5292,136000.0
2006-10-09 15:10:00,22.18,22.18,22.18,22.18,213400.0,12.5292,12.5292,12.5292,12.5292,213400.0
2006-10-09 15:15:00,22.18,22.19,22.17,22.18,196200.0,12.5292,12.5349,12.5236,12.5292,196200.0
2006-10-09 15:20:00,22.18,22.19,22.18,22.18,134200.0,12.5292,12.5349,12.5292,12.5292,134200.0
2006-10-09 15:25:00,22.18,22.21,22.18,22.2,278000.0,12.5292,12.5462,12.5292,12.5405,278000.0
2006-10-09 15:30:00,22.2,22.2,22.18,22.19,197600.0,12.5405,12.5405,12.5292,12.5349,197600.0
2006-10-09 15:35:00,22.19,22.19,22.18,22.18,262000.0,12.5349,12.5349,12.5292,12.5292,262000.0
2006-10-09 15:40:00,22.18,22.2,22.18,22.2,244800.0,12.5292,12.5405,12.5292,12.5405,244800.0
2006-10-09 15:45:00,22.2,22.21,22.19,22.21,414000.0,12.5405,12.5462,12.5349,12.5462,414000.0
2006-10-09 15:50:00,22.21,22.22,22.2,22.22,752200.0,12.5462,12.5518,12.5405,12.5518,752200.0
2006-10-09 15:55:00,22.22,22.22,22.2,22.21,568400.0,12.5518,12.5518,12.5405,12.5462,568400.0
2006-10-10 09:30:00,22.24,22.25,22.17,22.21,212600.0,12.5631,12.5688,12.5236,12.5462,212600.0
2006-10-10 09:35:00,22.21,22.22,22.2,22.21,395600.0,12.5462,12.5518,12.5405,12.5462,395600.0
2006-10-10 09:40:00,22.2,22.22,22.18,22.18,391400.0,12.5405,12.5518,12.5292,12.5292,391400.0
2006-10-10 09:45:00,22.19,22.2,22.18,22.19,370000.0,12.5349,12.5405,12.5292,12.5349,370000.0
2006-10-10 09:50:00,22.19,22.2,22.18,22.2,244400.0,12.5349,12.5405,12.5292,12.5405,244400.0
2006-10-10 09:55:00,22.2,22.2,22.18,22.18,197800.0,12.5405,12.5405,12.5292,12.5292,197800.0
2006-10-10 10:00:00,22.18,22.2,22.18,22.18,219000.0,12.5292,12.5405,12.5292,12.5292,219000.0
2006-10-10 10:05:00,22.18,22.21,22.18,22.19,247400.0,12.5292,12.5462,12.5292,12.5349,247400.0
2006-10-10 10:10:00,22.19,22.2,22.18,22.18,135400.0,12.5349,12.5405,12.5292,12.5292,135400.0
2006-10-10 10:15:00,22.18,22.18,22.18,22.18,197400.0,12.5292,12.5292,12.5292,12.5292,197400.0
2006-10-10 10:20:00,22.18,22.18,22.18,22.18,189400.0,12.5292,12.5292,12.5292,12.5292,189400.0
2006-10-10 10:25:00,22.18,22.18,22.15,22.15,255000.0,12.5292,12.5292,12.5123,12.5123,255000.0
2006-10-10 10:30:00,22.16,22.17,22.15,22.16,66000.0,12.5179,12.5236,12.5123,12.5179,66000.0
2006-10-10 10:35:00,22.17,22.18,22.16,22.16,175600.0,12.5236,12.5292,12.5179,12.5179,175600.0
2006-10-10 10:40:00,22.15,22.16,22.11,22.13,139600.0,12.5123,12.5179,12.4897,12.501,139600.0
2006-10-10 10:45:00,22.13,22.14,22.12,22.13,191200.0,12.501,12.5066,12.4953,12.501,191200.0
2006-10-10 10:50:00,22.13,22.15,22.11,22.14,102600.0,12.501,12.5123,12.4897,12.5066,102600.0
2006-10-10 10:55:00,22.14,22.16,22.14,22.15,89600.0,12.5066,12.5179,12.5066,12.5123,89600.0
2006-10-10 11:00:00,22.15,22.16,22.11,22.12,245800.0,12.5123,12.5179,12.4897,12.4953,245800.0
2006-10-10 11:05:00,22.12,22.16,22.12,22.16,71600.0,12.4953,12.5179,12.4953,12.5179,71600.0
2006-10-10 11:10:00,22.15,22.17,22.14,22.17,74000.0,12.5123,12.5236,12.5066,12.5236,74000.0
2006-10-10 11:15:00,22.17,22.17,22.13,22.13,181400.0,12.5236,12.5236,12.501,12.501,181400.0
2006-10-10 11:20:00,22.13,22.18,22.12,22.18,124400.0,12.501,12.5292,12.4953,12.5292,124400.0
2006-10-10 11:25:00,22.18,22.18,22.15,22.15,89200.0,12.5292,12.5292,12.5123,12.5123,89200.0
2006-10-10 11:30:00,22.15,22.15,22.13,22.14,74600.0,12.5123,12.5123,12.501,12.5066,74600.0
2006-10-10 11:35:00,22.14,22.14,22.13,22.13,89200.0,12.5066,12.5066,12.501,12.501,89200.0
2006-10-10 11:40:00,22.13,22.14,22.13,22.13,50800.0,12.501,12.5066,12.501,12.501,50800.0
2006-10-10 11:45:00,22.13,22.14,22.13,22.14,49200.0,12.501,12.5066,12.501,12.5066,49200.0
2006-10-10 11:50:00,22.14,22.14,22.12,22.13,1006800.0,12.5066,12.5066,12.4953,12.501,1006800.0
2006-10-10 11:55:00,22.12,22.12,22.09,22.1,132400.0,12.4953,12.4953,12.4784,12.484,132400.0
2006-10-10 12:00:00,22.1,22.11,22.09,22.1,105200.0,12.484,12.4897,12.4784,12.484,105200.0
2006-10-10 12:05:00,22.1,22.1,22.07,22.07,179200.0,12.484,12.484,12.4671,12.4671,179200.0
2006-10-10 12:10:00,22.07,22.08,22.05,22.06,202400.0,12.4671,12.4727,12.4558,12.4614,202400.0
2006-10-10 12:15:00,22.06,22.07,22.05,22.06,141400.0,12.4614,12.4671,12.4558,12.4614,141400.0
2006-10-10 12:20:00,22.06,22.06,22.04,22.05,231800.0,12.4614,12.4614,12.4501,12.4558,231800.0
2006-10-10 12:25:00,22.04,22.06,22.04,22.05,79600.0,12.4501,12.4614,12.4501,12.4558,79600.0
2006-10-10 12:30:00,22.06,22.06,21.98,22.0,597000.0,12.4614,12.4614,12.4162,12.4275,597000.0
2006-10-10 12:35:00,22.0,22.06,22.0,22.05,5083600.0,12.4275,12.4614,12.4275,12.4558,5083600.0
2006-10-10 12:40:00,22.0,22.06,22.0,22.05,168400.0,12.4275,12.4614,12.4275,12.4558,168400.0
2006-10-10 12:45:00,22.05,22.05,22.04,22.04,76600.0,12.4558,12.4558,12.4501,12.4501,76600.0
2006-10-10 12:50:00,22.04,22.05,22.03,22.04,76400.0,12.4501,12.4558,12.4445,12.4501,76400.0
2006-10-10 12:55:00,22.04,22.04,22.03,22.04,235400.0,12.4501,12.4501,12.4445,12.4501,235400.0
2006-10-10 13:00:00,22.04,22.05,22.03,22.04,74400.0,12.4501,12.4558,12.4445,12.4501,74400.0
2006-10-10 13:05:00,22.04,22.05,22.03,22.04,62200.0,12.4501,12.4558,12.4445,12.4501,62200.0
2006-10-10 13:10:00,22.04,22.04,22.04,22.04,47200.0,12.4501,12.4501,12.4501,12.4501,47200.0
2006-10-10 13:15:00,22.04,22.04,22.02,22.02,103400.0,12.4501,12.4501,12.4388,12.4388,103400.0
2006-10-10 13:20:00,22.03,22.03,22.0,22.0,97200.0,12.4445,12.4445,12.4275,12.4275,97200.0
2006-10-10 13:25:00,22.01,22.02,22.0,22.0,108000.0,12.4332,12.4388,12.4275,12.4275,108000.0
2006-10-10 13:30:00,22.0,22.0,22.0,22.0,137800.0,12.4275,12.4275,12.4275,12.4275,137800.0
2006-10-10 13:35:00,22.0,22.03,22.0,22.02,54800.0,12.4275,12.4445,12.4275,12.4388,54800.0
2006-10-10 13:40:00,22.01,22.03,22.0,22.02,110600.0,12.4332,12.4445,12.4275,12.4388,110600.0
2006-10-10 13:45:00,22.01,22.02,22.0,22.02,105000.0,12.4332,12.4388,12.4275,12.4388,105000.0
2006-10-10 13:50:00,22.02,22.03,22.01,22.02,74000.0,12.4388,12.4445,12.4332,12.4388,74000.0
2006-10-10 13:55:00,22.02,22.03,22.02,22.03,75800.0,12.4388,12.4445,12.4388,12.4445,75800.0
2006-10-10 14:00:00,22.03,22.03,22.02,22.03,125000.0,12.4445,12.4445,12.4388,12.4445,125000.0
2006-10-10 14:05:00,22.03,22.04,22.03,22.03,126600.0,12.4445,12.4501,12.4445,12.4445,126600.0
2006-10-10 14:10:00,22.03,22.04,22.03,22.03,146200.0,12.4445,12.4501,12.4445,12.4445,146200.0
2006-10-10 14:15:00,22.03,22.03,22.03,22.03,58400.0,12.4445,12.4445,12.4445,12.4445,58400.0
2006-10-10 14:20:00,22.03,22.04,22.02,22.03,253200.0,12.4445,12.4501,12.4388,12.4445,253200.0
2006-10-10 14:25:00,22.04,22.04,22.03,22.04,119600.0,12.4501,12.4501,12.4445,12.4501,119600.0
2006-10-10 14:30:00,22.04,22.04,22.03,22.04,143200.0,12.4501,12.4501,12.4445,12.4501,143200.0
2006-10-10 14:35:00,22.04,22.04,22.03,22.03,65000.0,12.4501,12.4501,12.4445,12.4445,65000.0
2006-10-10 14:40:00,22.04,22.04,22.03,22.04,124200.0,12.4501,12.4501,12.4445,12.4501,124200.0
2006-10-10 14:45:00,22.04,22.05,22.03,22.04,246200.0,12.4501,12.4558,12.4445,12.4501,246200.0
2006-10-10 14:50:00,22.04,22.05,22.03,22.03,230800.0,12.4501,12.4558,12.4445,12.4445,230800.0
2006-10-10 14:55:00,22.03,22.04,22.0,22.04,273800.0,12.4445,12.4501,12.4275,12.4501,273800.0
2006-10-10 15:00:00,22.04,22.05,22.04,22.04,111600.0,12.4501,12.4558,12.4501,12.4501,111600.0
2006-10-10 15:05:00,22.04,22.05,22.04,22.04,140200.0,12.4501,12.4558,12.4501,12.4501,140200.0
2006-10-10 15:10:00,22.04,22.05,22.03,22.03,179400.0,12.4501,12.4558,12.4445,12.4445,179400.0
2006-10-10 15:15:00,22.03,22.04,22.02,22.04,168600.0,12.4445,12.4501,12.4388,12.4501,168600.0
2006-10-10 15:20:00,22.03,22.05,22.0,22.02,194600.0,12.4445,12.4558,12.4275,12.4388,194600.0
2006-10-10 15:25:00,22.02,22.04,22.02,22.03,207400.0,12.4388,12.4501,12.4388,12.4445,207400.0
2006-10-10 15:30:00,22.03,22.04,22.03,22.04,177800.0,12.4445,12.4501,12.4445,12.4501,177800.0
2006-10-10 15:35:00,22.04,22.04,22.03,22.03,223000.0,12.4501,12.4501,12.4445,12.4445,223000.0
2006-10-10 15:40:00,22.04,22.06,22.03,22.06,284000.0,12.4501,12.4614,12.4445,12.4614,284000.0
2006-10-10 15:45:00,22.05,22.06,22.04,22.04,506400.0,12.4558,12.4614,12.4501,12.4501,506400.0
2006-10-10 15:50:00,22.05,22.06,22.04,22.05,353000.0,12.4558,12.4614,12.4501,12.4558,353000.0
2006-10-10 15:55:00,22.06,22.06,22.03,22.03,455400.0,12.4614,12.4614,12.4445,12.4445,455400.0
2006-10-11 09:30:00,22.0,22.02,21.95,21.99,357800.0,12.4275,12.4388,12.3993,12.4219,357800.0
2006-10-11 09:35:00,21.98,22.02,21.98,22.0,99000.0,12.4162,12.4388,12.4162,12.4275,99000.0
2006-10-11 09:40:00,22.0,22.0,21.99,22.0,95400.0,12.4275,12.4275,12.4219,12.4275,95400.0
2006-10-11 09:45:00,22.0,22.04,22.0,22.04,142400.0,12.4275,12.4501,12.4275,12.4501,142400.0
2006-10-11 09:50:00,22.04,22.05,22.02,22.04,83200.0,12.4501,12.4558,12.4388,12.4501,83200.0
2006-10-11 09:55:00,22.04,22.07,22.03,22.04,190400.0,12.4501,12.4671,12.4445,12.4501,190400.0
2006-10-11 10:00:00,22.05,22.05,22.02,22.03,90000.0,12.4558,12.4558,12.4388,12.4445,90000.0
2006-10-11 10:05:00,22.03,22.04,22.01,22.03,101400.0,12.4445,12.4501,12.4332,12.4445,101400.0
2006-10-11 10:10:00,22.03,22.06,22.01,22.05,148400.0,12.4445,12.4614,12.4332,12.4558,148400.0
2006-10-11 10:15:00,22.05,22.05,22.04,22.04,47800.0,12.4558,12.4558,12.4501,12.4501,47800.0
2006-10-11 10:20:00,22.04,22.06,22.03,22.03,96800.0,12.4501,12.4614,12.4445,12.4445,96800.0
2006-10-11 10:25:00,22.03,22.04,22.03,22.04,104000.0,12.4445,12.4501,12.4445,12.4501,104000.0
2006-10-11 10:30:00,22.04,22.05,22.04,22.05,66200.0,12.4501,12.4558,12.4501,12.4558,66200.0
2006-10-11 10:35:00,22.05,22.05,22.04,22.05,58000.0,12.4558,12.4558,12.4501,12.4558,58000.0
2006-10-11 10:40:00,22.05,22.05,22.02,22.02,256800.0,12.4558,12.4558,12.4388,12.4388,256800.0
2006-10-11 10:45:00,22.02,22.03,22.0,22.01,65000.0,12.4388,12.4445,12.4275,12.4332,65000.0
2006-10-11 10:50:00,22.02,22.04,22.02,22.04,154000.0,12.4388,12.4501,12.4388,12.4501,154000.0
2006-10-11 10:55:00,22.04,22.06,22.04,22.05,96000.0,12.4501,12.4614,12.4501,12.4558,96000.0
2006-10-11 11:00:00,22.04,22.05,22.04,22.05,193000.0,12.4501,12.4558,12.4501,12.4558,193000.0
2006-10-11 11:05:00,22.05,22.05,22.05,22.05,46800.0,12.4558,12.4558,12.4558,12.4558,46800.0
2006-10-11 11:10:00,22.05,22.05,22.04,22.05,226000.0,12.4558,12.4558,12.4501,12.4558,226000.0
2006-10-11 11:15:00,22.05,22.05,22.04,22.05,130200.0,12.4558,12.4558,12.4501,12.4558,130200.0
2006-10-11 11:20:00,22.05,22.06,22.05,22.05,60000.0,12.4558,12.4614,12.4558,12.4558,60000.0
2006-10-11 11:25:00,22.05,22.05,22.04,22.04,139400.0,12.4558,12.4558,12.4501,12.4501,139400.0
2006-10-11 11:30:00,22.04,22.05,22.03,22.05,83800.0,12.4501,12.4558,12.4445,12.4558,83800.0
2006-10-11 11:35:00,22.04,22.05,22.04,22.05,91200.0,12.4501,12.4558,12.4501,12.4558,91200.0
2006-10-11 11:40:00,22.05,22.06,22.04,22.05,266600.0,12.4558,12.4614,12.4501,12.4558,266600.0
2006-10-11 11:45:00,22.05,22.05,22.01,22.02,129600.0,12.4558,12.4558,12.4332,12.4388,129600.0
2006-10-11 11:50:00,22.02,22.03,22.0,22.01,101400.0,12.4388,12.4445,12.4275,12.4332,101400.0
2006-10-11 11:55:00,22.01,22.02,22.0,22.0,55600.0,12.4332,12.4388,12.4275,12.4275,55600.0
2006-10-11 12:00:00,22.0,22.01,22.0,22.0,35200.0,12.4275,12.4332,12.4275,12.4275,35200.0
2006-10-11 12:05:00,22.0,22.02,22.0,22.02,65000.0,12.4275,12.4388,12.4275,12.4388,65000.0
2006-10-11 12:10:00,22.02,22.05,22.02,22.05,124200.0,12.4388,12.4558,12.4388,12.4558,124200.0
2006-10-11 12:15:00,22.04,22.05,22.03,22.05,98400.0,12.4501,12.4558,12.4445,12.4558,98400.0
2006-10-11 12:20:00,22.05,22.05,22.04,22.05,157000.0,12.4558,12.4558,12.4501,12.4558,157000.0
2006-10-11 12:25:00,22.05,22.08,22.05,22.08,232800.0,12.4558,12.4727,12.4558,12.4727,232800.0
2006-10-11 12:30:00,22.07,22.07,22.03,22.04,98600.0,12.4671,12.4671,12.4445,12.4501,98600.0
2006-10-11 12:35:00,22.03,22.06,22.03,22.05,39000.0,12.4445,12.4614,12.4445,12.4558,39000.0
2006-10-11 12:40:00,22.06,22.07,22.05,22.06,52800.0,12.4614,12.4671,12.4558,12.4614,52800.0
2006-10-11 12:45:00,22.06,22.07,22.05,22.06,141600.0,12.4614,12.4671,12.4558,12.4614,141600.0
2006-10-11 12:50:00,22.06,22.06,22.05,22.06,99600.0,12.4614,12.4614,12.4558,12.4614,99600.0
2006-10-11 12:55:00,22.05,22.06,22.05,22.06,77000.0,12.4558,12.4614,12.4558,12.4614,77000.0
2006-10-11 13:00:00,22.06,22.06,22.06,22.06,43000.0,12.4614,12.4614,12.4614,12.4614,43000.0
2006-10-11 13:05:00,22.06,22.06,22.04,22.04,66000.0,12.4614,12.4614,12.4501,12.4501,66000.0
2006-10-11 13:10:00,22.05,22.07,22.04,22.05,144000.0,12.4558,12.4671,12.4501,12.4558,144000.0
2006-10-11 13:15:00,22.05,22.05,22.03,22.04,38200.0,12.4558,12.4558,12.4445,12.4501,38200.0
2006-10-11 13:20:00,22.04,22.05,22.04,22.04,45000.0,12.4501,12.4558,12.4501,12.4501,45000.0
2006-10-11 13:25:00,22.05,22.05,22.03,22.03,55600.0,12.4558,12.4558,12.4445,12.4445,55600.0
2006-10-11 13:30:00,22.03,22.03,22.0,22.02,130200.0,12.4445,12.4445,12.4275,12.4388,130200.0
2006-10-11 13:35:00,22.01,22.03,22.01,22.03,33200.0,12.4332,12.4445,12.4332,12.4445,33200.0
2006-10-11 13:40:00,22.03,22.03,22.01,22.01,41600.0,12.4445,12.4445,12.4332,12.4332,41600.0
2006-10-11 13:45:00,22.02,22.04,22.01,22.04,66800.0,12.4388,12.4501,12.4332,12.4501,66800.0
2006-10-11 13:50:00,22.04,22.05,22.03,22.04,33000.0,12.4501,12.4558,12.4445,12.4501,33000.0
2006-10-11 13:55:00,22.04,22.05,22.03,22.04,95200.0,12.4501,12.4558,12.4445,12.4501,95200.0
2006-10-11 14:00:00,22.05,22.05,22.01,22.03,157800.0,12.4558,12.4558,12.4332,12.4445,157800.0
2006-10-11 14:05:00,22.04,22.05,22.02,22.04,81400.0,12.4501,12.4558,12.4388,12.4501,81400.0
2006-10-11 14:10:00,22.04,22.06,22.02,22.05,69400.0,12.4501,12.4614,12.4388,12.4558,69400.0
2006-10-11 14:15:00,22.04,22.05,22.02,22.03,79200.0,12.4501,12.4558,12.4388,12.4445,79200.0
2006-10-11 14:20:00,22.03,22.06,22.02,22.03,71800.0,12.4445,12.4614,12.4388,12.4445,71800.0
2006-10-11 14:25:00,22.03,22.04,22.02,22.03,65000.0,12.4445,12.4501,12.4388,12.4445,65000.0
2006-10-11 14:30:00,22.03,22.04,22.01,22.03,88600.0,12.4445,12.4501,12.4332,12.4445,88600.0
2006-10-11 14:35:00,22.03,22.04,22.0,22.03,124400.0,12.4445,12.4501,12.4275,12.4445,124400.0
2006-10-11 14:40:00,22.03,22.04,22.02,22.03,93000.0,12.4445,12.4501,12.4388,12.4445,93000.0
2006-10-11 14:45:00,22.03,22.03,22.02,22.02,72800.0,12.4445,12.4445,12.4388,12.4388,72800.0
2006-10-11 14:50:00,22.03,22.03,21.99,22.01,277800.0,12.4445,12.4445,12.4219,12.4332,277800.0
2006-10-11 14:55:00,22.02,22.03,22.0,22.0,161600.0,12.4388,12.4445,12.4275,12.4275,161600.0
2006-10-11 15:00:00,22.0,22.02,22.0,22.02,82000.0,12.4275,12.4388,12.4275,12.4388,82000.0
2006-10-11 15:05:00,22.02,22.06,22.02,22.04,284000.0,12.4388,12.4614,12.4388,12.4501,284000.0
2006-10-11 15:10:00,22.04,22.07,22.03,22.06,369600.0,12.4501,12.4671,12.4445,12.4614,369600.0
2006-10-11 15:15:00,22.06,22.07,22.06,22.06,49200.0,12.4614,12.4671,12.4614,12.4614,49200.0
2006-10-11 15:20:00,22.06,22.07,22.06,22.07,112400.0,12.4614,12.4671,12.4614,12.4671,112400.0
2006-10-11 15:25:00,22.07,22.07,22.07,22.07,82400.0,12.4671,12.4671,12.4671,12.4671,82400.0
2006-10-11 15:30:00,22.07,22.08,22.06,22.06,132000.0,12.4671,12.4727,12.4614,12.4614,132000.0
2006-10-11 15:35:00,22.06,22.07,22.05,22.05,180800.0,12.4614,12.4671,12.4558,12.4558,180800.0
2006-10-11 15:40:00,22.05,22.06,22.04,22.05,124000.0,12.4558,12.4614,12.4501,12.4558,124000.0
2006-10-11 15:45:00,22.05,22.06,22.05,22.05,184800.0,12.4558,12.4614,12.4558,12.4558,184800.0
2006-10-11 15:50:00,22.05,22.08,22.05,22.06,232200.0,12.4558,12.4727,12.4558,12.4614,232200.0
2006-10-11 15:55:00,22.06,22.07,22.05,22.05,202000.0,12.4614,12.4671,12.4558,12.4558,202000.0
2006-10-12 09:30:00,22.1,22.1,22.0,22.0,281400.0,12.484,12.484,12.4275,12.4275,281400.0
2006-10-12 09:35:00,22.0,22.02,21.99,22.0,151600.0,12.4275,12.4388,12.4219,12.4275,151600.0
2006-10-12 09:40:00,22.0,22.08,22.0,22.06,144200.0,12.4275,12.4727,12.4275,12.4614,144200.0
2006-10-12 09:45:00,22.06,22.09,22.06,22.07,159000.0,12.4614,12.4784,12.4614,12.4671,159000.0
2006-10-12 09:50:00,22.07,22.09,22.06,22.08,76600.0,12.4671,12.4784,12.4614,12.4727,76600.0
2006-10-12 09:55:00,22.09,22.13,22.07,22.11,140600.0,12.4784,12.501,12.4671,12.4897,140600.0
2006-10-12 10:00:00,22.11,22.11,22.09,22.11,105600.0,12.4897,12.4897,12.4784,12.4897,105600.0
2006-10-12 10:05:00,22.11,22.11,22.08,22.1,97400.0,12.4897,12.4897,12.4727,12.484,97400.0
2006-10-12 10:10:00,22.1,22.1,22.06,22.06,233400.0,12.484,12.484,12.4614,12.4614,233400.0
2006-10-12 10:15:00,22.06,22.08,22.05,22.06,113000.0,12.4614,12.4727,12.4558,12.4614,113000.0
2006-10-12 10:20:00,22.05,22.09,22.05,22.07,143800.0,12.4558,12.4784,12.4558,12.4671,143800.0
2006-10-12 10:25:00,22.07,22.08,22.05,22.06,99600.0,12.4671,12.4727,12.4558,12.4614,99600.0
2006-10-12 10:30:00,22.06,22.07,22.05,22.06,74800.0,12.4614,12.4671,12.4558,12.4614,74800.0
2006-10-12 10:35:00,22.06,22.07,22.05,22.07,61600.0,12.4614,12.4671,12.4558,12.4671,61600.0
2006-10-12 10:40:00,22.06,22.06,22.04,22.04,264000.0,12.4614,12.4614,12.4501,12.4501,264000.0
2006-10-12 10:45:00,22.04,22.05,22.04,22.04,79200.0,12.4501,12.4558,12.4501,12.4501,79200.0
2006-10-12 10:50:00,22.04,22.05,22.04,22.04,82000.0,12.4501,12.4558,12.4501,12.4501,82000.0
2006-10-12 10:55:00,22.04,22.05,22.04,22.04,137800.0,12.4501,12.4558,12.4501,12.4501,137800.0
2006-10-12 11:00:00,22.04,22.05,22.03,22.04,161000.0,12.4501,12.4558,12.4445,12.4501,161000.0
2006-10-12 11:05:00,22.04,22.04,22.02,22.02,165600.0,12.4501,12.4501,12.4388,12.4388,165600.0
2006-10-12 11:10:00,22.02,22.04,22.02,22.02,169200.0,12.4388,12.4501,12.4388,12.4388,169200.0
2006-10-12 11:15:00,22.02,22.04,22.01,22.03,141000.0,12.4388,12.4501,12.4332,12.4445,141000.0
2006-10-12 11:20:00,22.03,22.05,22.03,22.05,216000.0,12.4445,12.4558,12.4445,12.4558,216000.0
2006-10-12 11:25:00,22.05,22.06,22.05,22.06,140200.0,12.4558,12.4614,12.4558,12.4614,140200.0
2006-10-12 11:30:00,22.05,22.06,22.04,22.05,152400.0,12.4558,12.4614,12.4501,12.4558,152400.0
2006-10-12 11:35:00,22.04,22.07,22.04,22.07,182800.0,12.4501,12.4671,12.4501,12.4671,182800.0
2006-10-12 11:40:00,22.07,22.08,22.05,22.05,142800.0,12.4671,12.4727,12.4558,12.4558,142800.0
2006-10-12 11:45:00,22.06,22.07,22.05,22.07,340600.0,12.4614,12.4671,12.4558,12.4671,340600.0
2006-10-12 11:50:00,22.07,22.08,22.05,22.05,195000.0,12.4671,12.4727,12.4558,12.4558,195000.0
2006-10-12 11:55:00,22.05,22.08,22.05,22.05,101800.0,12.4558,12.4727,12.4558,12.4558,101800.0
2006-10-12 12:00:00,22.05,22.07,22.05,22.05,87600.0,12.4558,12.4671,12.4558,12.4558,87600.0
2006-10-12 12:05:00,22.05,22.06,22.05,22.06,46800.0,12.4558,12.4614,12.4558,12.4614,46800.0
2006-10-12 12:10:00,22.05,22.06,22.04,22.04,49000.0,12.4558,12.4614,12.4501,12.4501,49000.0
2006-10-12 12:15:00,22.04,22.04,22.01,22.02,51200.0,12.4501,12.4501,12.4332,12.4388,51200.0
2006-10-12 12:20:00,22.02,22.05,22.02,22.04,65800.0,12.4388,12.4558,12.4388,12.4501,65800.0
2006-10-12 12:25:00,22.04,22.04,22.03,22.04,113600.0,12.4501,12.4501,12.4445,12.4501,113600.0
2006-10-12 12:30:00,22.04,22.05,22.03,22.03,167400.0,12.4501,12.4558,12.4445,12.4445,167400.0
2006-10-12 12:35:00,22.03,22.03,22.02,22.02,70800.0,12.4445,12.4445,12.4388,12.4388,70800.0
2006-10-12 12:40:00,22.02,22.04,22.02,22.03,65600.0,12.4388,12.4501,12.4388,12.4445,65600.0
2006-10-12 12:45:00,22.03,22.03,22.03,22.03,49200.0,12.4445,12.4445,12.4445,12.4445,49200.0
2006-10-12 12:50:00,22.03,22.03,22.0,22.0,156600.0,12.4445,12.4445,12.4275,12.4275,156600.0
2006-10-12 12:55:00,22.0,22.01,22.0,22.0,88200.0,12.4275,12.4332,12.4275,12.4275,88200.0
2006-10-12 13:00:00,22.0,22.01,22.0,22.0,32000.0,12.4275,12.4332,12.4275,12.4275,32000.0
2006-10-12 13:05:00,22.0,22.0,21.98,21.99,95800.0,12.4275,12.4275,12.4162,12.4219,95800.0
2006-10-12 13:10:00,21.99,22.0,21.99,22.0,39600.0,12.4219,12.4275,12.4219,12.4275,39600.0
2006-10-12 13:15:00,22.0,22.0,21.98,22.0,35000.0,12.4275,12.4275,12.4162,12.4275,35000.0
2006-10-12 13:20:00,22.0,22.0,22.0,22.0,135600.0,12.4275,12.4275,12.4275,12.4275,135600.0
2006-10-12 13:25:00,22.0,22.0,22.0,22.0,473000.0,12.4275,12.4275,12.4275,12.4275,473000.0
2006-10-12 13:30:00,22.0,22.0,22.0,22.0,53600.0,12.4275,12.4275,12.4275,12.4275,53600.0
2006-10-12 13:35:00,22.0,22.01,22.0,22.0,55800.0,12.4275,12.4332,12.4275,12.4275,55800.0
2006-10-12 13:40:00,22.01,22.02,22.0,22.0,81200.0,12.4332,12.4388,12.4275,12.4275,81200.0
2006-10-12 13:45:00,22.0,22.0,22.0,22.0,80200.0,12.4275,12.4275,12.4275,12.4275,80200.0
2006-10-12 13:50:00,22.0,22.0,22.0,22.0,71600.0,12.4275,12.4275,12.4275,12.4275,71600.0
2006-10-12 13:55:00,22.0,22.0,22.0,22.0,138000.0,12.4275,12.4275,12.4275,12.4275,138000.0
2006-10-12 14:00:00,22.0,22.02,22.0,22.0,111400.0,12.4275,12.4388,12.4275,12.4275,111400.0
2006-10-12 14:05:00,22.0,22.0,22.0,22.0,37200.0,12.4275,12.4275,12.4275,12.4275,37200.0
2006-10-12 14:10:00,22.0,22.02,22.0,22.02,86600.0,12.4275,12.4388,12.4275,12.4388,86600.0
2006-10-12 14:15:00,22.02,22.03,22.0,22.0,122600.0,12.4388,12.4445,12.4275,12.4275,122600.0
2006-10-12 14:20:00,22.0,22.01,22.0,22.0,135800.0,12.4275,12.4332,12.4275,12.4275,135800.0
2006-10-12 14:25:00,22.0,22.01,22.0,22.0,72400.0,12.4275,12.4332,12.4275,12.4275,72400.0
2006-10-12 14:30:00,22.0,22.0,22.0,22.0,59200.0,12.4275,12.4275,12.4275,12.4275,59200.0
2006-10-12 14:35:00,22.0,22.0,22.0,22.0,63200.0,12.4275,12.4275,12.4275,12.4275,63200.0
2006-10-12 14:40:00,22.0,22.02,22.0,22.02,66000.0,12.4275,12.4388,12.4275,12.4388,66000.0
2006-10-12 14:45:00,22.02,22.02,22.0,22.0,110600.0,12.4388,12.4388,12.4275,12.4275,110600.0
2006-10-12 14:50:00,22.0,22.0,22.0,22.0,44000.0,12.4275,12.4275,12.4275,12.4275,44000.0
2006-10-12 14:55:00,22.0,22.0,21.99,22.0,76800.0,12.4275,12.4275,12.4219,12.4275,76800.0
2006-10-12 15:00:00,22.0,22.02,22.0,22.02,51600.0,12.4275,12.4388,12.4275,12.4388,51600.0
2006-10-12 15:05:00,22.02,22.03,22.01,22.02,81800.0,12.4388,12.4445,12.4332,12.4388,81800.0
2006-10-12 15:10:00,22.02,22.04,22.02,22.03,132400.0,12.4388,12.4501,12.4388,12.4445,132400.0
2006-10-12 15:15:00,22.03,22.03,22.01,22.02,176600.0,12.4445,12.4445,12.4332,12.4388,176600.0
2006-10-12 15:20:00,22.02,22.02,22.01,22.02,301400.0,12.4388,12.4388,12.4332,12.4388,301400.0
2006-10-12 15:25:00,22.02,22.03,22.0,22.01,183000.0,12.4388,12.4445,12.4275,12.4332,183000.0
2006-10-12 15:30:00,22.01,22.03,22.0,22.03,248600.0,12.4332,12.4445,12.4275,12.4445,248600.0
2006-10-12 15:35:00,22.03,22.03,22.0,22.0,266800.0,12.4445,12.4445,12.4275,12.4275,266800.0
2006-10-12 15:40:00,22.0,22.03,22.0,22.02,178800.0,12.4275,12.4445,12.4275,12.4388,178800.0
2006-10-12 15:45:00,22.02,22.03,22.02,22.03,169800.0,12.4388,12.4445,12.4388,12.4445,169800.0
2006-10-12 15:50:00,22.02,22.03,22.02,22.03,201000.0,12.4388,12.4445,12.4388,12.4445,201000.0
2006-10-12 15:55:00,22.02,22.04,22.01,22.03,545200.0,12.4388,12.4501,12.4332,12.4445,545200.0
2006-10-13 09:30:00,22.06,22.09,22.03,22.09,376000.0,12.4614,12.4784,12.4445,12.4784,376000.0
2006-10-13 09:35:00,22.08,22.1,22.08,22.09,241400.0,12.4727,12.484,12.4727,12.4784,241400.0
2006-10-13 09:40:00,22.09,22.1,22.08,22.09,193400.0,12.4784,12.484,12.4727,12.4784,193400.0
2006-10-13 09:45:00,22.09,22.1,22.08,22.08,282800.0,12.4784,12.484,12.4727,12.4727,282800.0
2006-10-13 09:50:00,22.08,22.08,22.0,22.0,195600.0,12.4727,12.4727,12.4275,12.4275,195600.0
2006-10-13 09:55:00,22.0,22.02,22.0,22.0,184200.0,12.4275,12.4388,12.4275,12.4275,184200.0
2006-10-13 10:00:00,22.0,22.03,21.97,21.98,237400.0,12.4275,12.4445,12.4106,12.4162,237400.0
2006-10-13 10:05:00,21.98,22.0,21.98,22.0,106800.0,12.4162,12.4275,12.4162,12.4275,106800.0
2006-10-13 10:10:00,22.0,22.0,21.99,22.0,176600.0,12.4275,12.4275,12.4219,12.4275,176600.0
2006-10-13 10:15:00,22.0,22.0,21.98,21.99,109200.0,12.4275,12.4275,12.4162,12.4219,109200.0
2006-10-13 10:20:00,21.99,22.01,21.98,21.99,262800.0,12.4219,12.4332,12.4162,12.4219,262800.0
2006-10-13 10:25:00,21.99,22.01,21.99,22.0,94800.0,12.4219,12.4332,12.4219,12.4275,94800.0
2006-10-13 10:30:00,22.0,22.01,22.0,22.0,81800.0,12.4275,12.4332,12.4275,12.4275,81800.0
2006-10-13 10:35:00,22.0,22.01,21.99,21.99,192200.0,12.4275,12.4332,12.4219,12.4219,192200.0
2006-10-13 10:40:00,22.0,22.0,21.99,22.0,72800.0,12.4275,12.4275,12.4219,12.4275,72800.0
2006-10-13 10:45:00,22.0,22.0,21.97,21.98,232800.0,12.4275,12.4275,12.4106,12.4162,232800.0
2006-10-13 10:50:00,21.99,22.0,21.97,21.99,149800.0,12.4219,12.4275,12.4106,12.4219,149800.0
2006-10-13 10:55:00,21.99,22.0,21.99,22.0,268000.0,12.4219,12.4275,12.4219,12.4275,268000.0
2006-10-13 11:00:00,22.0,22.0,21.99,21.99,150000.0,12.4275,12.4275,12.4219,12.4219,150000.0
2006-10-13 11:05:00,22.0,22.0,21.98,21.99,174000.0,12.4275,12.4275,12.4162,12.4219,174000.0
2006-10-13 11:10:00,21.99,22.0,21.99,21.99,104200.0,12.4219,12.4275,12.4219,12.4219,104200.0
2006-10-13 11:15:00,21.99,21.99,21.97,21.98,243200.0,12.4219,12.4219,12.4106,12.4162,243200.0
2006-10-13 11:20:00,21.98,21.98,21.95,21.95,147400.0,12.4162,12.4162,12.3993,12.3993,147400.0
2006-10-13 11:25:00,21.95,21.97,21.93,21.97,80800.0,12.3993,12.4106,12.388,12.4106,80800.0
2006-10-13 11:30:00,21.96,21.97,21.95,21.96,72400.0,12.4049,12.4106,12.3993,12.4049,72400.0
2006-10-13 11:35:00,21.96,21.98,21.95,21.97,130600.0,12.4049,12.4162,12.3993,12.4106,130600.0
2006-10-13 11:40:00,21.97,22.0,21.96,22.0,127800.0,12.4106,12.4275,12.4049,12.4275,127800.0
2006-10-13 11:45:00,22.0,22.0,21.99,22.0,122800.0,12.4275,12.4275,12.4219,12.4275,122800.0
2006-10-13 11:50:00,22.0,22.02,22.0,22.0,178000.0,12.4275,12.4388,12.4275,12.4275,178000.0
2006-10-13 11:55:00,22.0,22.0,21.99,21.99,114600.0,12.4275,12.4275,12.4219,12.4219,114600.0
2006-10-13 12:00:00,21.99,22.0,21.98,21.99,70800.0,12.4219,12.4275,12.4162,12.4219,70800.0
2006-10-13 12:05:00,21.99,21.99,21.97,21.97,75800.0,12.4219,12.4219,12.4106,12.4106,75800.0
2006-10-13 12:10:00,21.98,21.99,21.97,21.98,49600.0,12.4162,12.4219,12.4106,12.4162,49600.0
2006-10-13 12:15:00,21.98,21.99,21.98,21.98,77800.0,12.4162,12.4219,12.4162,12.4162,77800.0
2006-10-13 12:20:00,21.98,21.99,21.98,21.98,194600.0,12.4162,12.4219,12.4162,12.4162,194600.0
2006-10-13 12:25:00,21.99,22.0,21.98,21.99,55800.0,12.4219,12.4275,12.4162,12.4219,55800.0
2006-10-13 12:30:00,22.0,22.0,21.99,22.0,89800.0,12.4275,12.4275,12.4219,12.4275,89800.0
2006-10-13 12:35:00,22.0,22.0,21.99,21.99,150000.0,12.4275,12.4275,12.4219,12.4219,150000.0
2006-10-13 12:40:00,22.0,22.0,21.99,22.0,84200.0,12.4275,12.4275,12.4219,12.4275,84200.0
2006-10-13 12:45:00,21.99,22.0,21.97,21.99,186400.0,12.4219,12.4275,12.4106,12.4219,186400.0
2006-10-13 12:50:00,21.99,21.99,21.96,21.97,232600.0,12.4219,12.4219,12.4049,12.4106,232600.0
2006-10-13 12:55:00,21.97,21.98,21.97,21.98,103400.0,12.4106,12.4162,12.4106,12.4162,103400.0
2006-10-13 13:00:00,21.98,21.99,21.95,21.95,168000.0,12.4162,12.4219,12.3993,12.3993,168000.0
2006-10-13 13:05:00,21.95,21.96,21.95,21.96,61800.0,12.3993,12.4049,12.3993,12.4049,61800.0
2006-10-13 13:10:00,21.96,21.96,21.95,21.96,56800.0,12.4049,12.4049,12.3993,12.4049,56800.0
2006-10-13 13:15:00,21.96,21.97,21.93,21.95,190800.0,12.4049,12.4106,12.388,12.3993,190800.0
2006-10-13 13:20:00,21.95,22.0,21.94,21.99,338600.0,12.3993,12.4275,12.3936,12.4219,338600.0
2006-10-13 13:25:00,21.99,21.99,21.98,21.98,65000.0,12.4219,12.4219,12.4162,12.4162,65000.0
2006-10-13 13:30:00,21.99,21.99,21.97,21.99,100200.0,12.4219,12.4219,12.4106,12.4219,100200.0
2006-10-13 13:35:00,22.0,22.0,21.99,22.0,92800.0,12.4275,12.4275,12.4219,12.4275,92800.0
2006-10-13 13:40:00,22.0,22.0,21.99,22.0,194000.0,12.4275,12.4275,12.4219,12.4275,194000.0
2006-10-13 13:45:00,22.0,22.0,21.99,22.0,115800.0,12.4275,12.4275,12.4219,12.4275,115800.0
2006-10-13 13:50:00,22.0,22.0,21.99,21.99,287800.0,12.4275,12.4275,12.4219,12.4219,287800.0
2006-10-13 13:55:00,22.0,22.0,21.99,22.0,282000.0,12.4275,12.4275,12.4219,12.4275,282000.0
2006-10-13 14:00:00,22.0,22.0,21.99,22.0,259400.0,12.4275,12.4275,12.4219,12.4275,259400.0
2006-10-13 14:05:00,22.0,22.0,21.98,21.99,300400.0,12.4275,12.4275,12.4162,12.4219,300400.0
2006-10-13 14:10:00,21.99,22.0,21.97,21.99,836000.0,12.4219,12.4275,12.4106,12.4219,836000.0
2006-10-13 14:15:00,21.99,21.99,21.98,21.99,60200.0,12.4219,12.4219,12.4162,12.4219,60200.0
2006-10-13 14:20:00,21.99,21.99,21.98,21.99,127200.0,12.4219,12.4219,12.4162,12.4219,127200.0
2006-10-13 14:25:00,21.99,22.0,21.99,22.0,306000.0,12.4219,12.4275,12.4219,12.4275,306000.0
2006-10-13 14:30:00,22.0,22.0,21.99,22.0,134400.0,12.4275,12.4275,12.4219,12.4275,134400.0
2006-10-13 14:35:00,22.0,22.0,21.99,21.99,174600.0,12.4275,12.4275,12.4219,12.4219,174600.0
2006-10-13 14:40:00,22.0,22.01,21.99,22.0,144400.0,12.4275,12.4332,12.4219,12.4275,144400.0
2006-10-13 14:45:00,22.0,22.01,21.99,22.0,303000.0,12.4275,12.4332,12.4219,12.4275,303000.0
2006-10-13 14:50:00,22.0,22.0,22.0,22.0,131000.0,12.4275,12.4275,12.4275,12.4275,131000.0
2006-10-13 14:55:00,22.0,22.0,21.99,21.99,232000.0,12.4275,12.4275,12.4219,12.4219,232000.0
2006-10-13 15:00:00,21.99,22.0,21.99,22.0,118000.0,12.4219,12.4275,12.4219,12.4275,118000.0
2006-10-13 15:05:00,21.99,22.0,21.99,22.0,109600.0,12.4219,12.4275,12.4219,12.4275,109600.0
2006-10-13 15:10:00,22.0,22.0,21.99,22.0,295200.0,12.4275,12.4275,12.4219,12.4275,295200.0
2006-10-13 15:15:00,22.0,22.0,22.0,22.0,206600.0,12.4275,12.4275,12.4275,12.4275,206600.0
2006-10-13 15:20:00,22.0,22.02,22.0,22.01,128800.0,12.4275,12.4388,12.4275,12.4332,128800.0
2006-10-13 15:25:00,22.01,22.03,22.01,22.02,155800.0,12.4332,12.4445,12.4332,12.4388,155800.0
2006-10-13 15:30:00,22.02,22.02,22.0,22.01,192800.0,12.4388,12.4388,12.4275,12.4332,192800.0
2006-10-13 15:35:00,22.01,22.03,22.0,22.03,553800.0,12.4332,12.4445,12.4275,12.4445,553800.0
2006-10-13 15:40:00,22.02,22.03,22.0,22.0,435600.0,12.4388,12.4445,12.4275,12.4275,435600.0
2006-10-13 15:45:00,22.0,22.03,22.0,22.01,602800.0,12.4275,12.4445,12.4275,12.4332,602800.0
2006-10-13 15:50:00,22.01,22.02,21.98,22.0,390800.0,12.4332,12.4388,12.4162,12.4275,390800.0
2006-10-13 15:55:00,22.0,22.03,22.0,22.02,485200.0,12.4275,12.4445,12.4275,12.4388,485200.0
2006-10-16 09:30:00,22.08,22.08,22.0,22.03,336400.0,12.4727,12.4727,12.4275,12.4445,336400.0
2006-10-16 09:35:00,22.03,22.03,22.0,22.02,193000.0,12.4445,12.4445,12.4275,12.4388,193000.0
2006-10-16 09:40:00,22.03,22.06,22.02,22.02,106200.0,12.4445,12.4614,12.4388,12.4388,106200.0
2006-10-16 09:45:00,22.02,22.05,22.0,22.05,109400.0,12.4388,12.4558,12.4275,12.4558,109400.0
2006-10-16 09:50:00,22.05,22.08,22.04,22.05,125000.0,12.4558,12.4727,12.4501,12.4558,125000.0
2006-10-16 09:55:00,22.04,22.05,22.01,22.05,359800.0,12.4501,12.4558,12.4332,12.4558,359800.0
2006-10-16 10:00:00,22.06,22.09,22.05,22.07,198400.0,12.4614,12.4784,12.4558,12.4671,198400.0
2006-10-16 10:05:00,22.07,22.07,22.05,22.06,143200.0,12.4671,12.4671,12.4558,12.4614,143200.0
2006-10-16 10:10:00,22.06,22.06,22.04,22.04,51400.0,12.4614,12.4614,12.4501,12.4501,51400.0
2006-10-16 10:15:00,22.05,22.05,22.04,22.04,51600.0,12.4558,12.4558,12.4501,12.4501,51600.0
2006-10-16 10:20:00,22.04,22.06,22.03,22.06,121400.0,12.4501,12.4614,12.4445,12.4614,121400.0
2006-10-16 10:25:00,22.05,22.07,22.04,22.04,63600.0,12.4558,12.4671,12.4501,12.4501,63600.0
2006-10-16 10:30:00,22.05,22.05,22.02,22.03,136400.0,12.4558,12.4558,12.4388,12.4445,136400.0
2006-10-16 10:35:00,22.03,22.04,22.02,22.04,92200.0,12.4445,12.4501,12.4388,12.4501,92200.0
2006-10-16 10:40:00,22.03,22.06,22.03,22.05,57000.0,12.4445,12.4614,12.4445,12.4558,57000.0
2006-10-16 10:45:00,22.06,22.08,22.05,22.07,109200.0,12.4614,12.4727,12.4558,12.4671,109200.0
2006-10-16 10:50:00,22.07,22.08,22.06,22.08,73000.0,12.4671,12.4727,12.4614,12.4727,73000.0
2006-10-16 10:55:00,22.08,22.09,22.07,22.09,60200.0,12.4727,12.4784,12.4671,12.4784,60200.0
2006-10-16 11:00:00,22.09,22.09,22.07,22.08,226600.0,12.4784,12.4784,12.4671,12.4727,226600.0
2006-10-16 11:05:00,22.08,22.09,22.08,22.08,79200.0,12.4727,12.4784,12.4727,12.4727,79200.0
2006-10-16 11:10:00,22.08,22.1,22.08,22.1,139200.0,12.4727,12.484,12.4727,12.484,139200.0
2006-10-16 11:15:00,22.1,22.13,22.1,22.12,111600.0,12.484,12.501,12.484,12.4953,111600.0
2006-10-16 11:20:00,22.12,22.13,22.11,22.11,118000.0,12.4953,12.501,12.4897,12.4897,118000.0
2006-10-16 11:25:00,22.12,22.13,22.11,22.13,207000.0,12.4953,12.501,12.4897,12.501,207000.0
2006-10-16 11:30:00,22.13,22.16,22.13,22.15,99200.0,12.501,12.5179,12.501,12.5123,99200.0
2006-10-16 11:35:00,22.16,22.16,22.14,22.16,170800.0,12.5179,12.5179,12.5066,12.5179,170800.0
2006-10-16 11:40:00,22.16,22.17,22.16,22.17,67800.0,12.5179,12.5236,12.5179,12.5236,67800.0
2006-10-16 11:45:00,22.17,22.18,22.16,22.17,298400.0,12.5236,12.5292,12.5179,12.5236,298400.0
2006-10-16 11:50:00,22.17,22.19,22.17,22.19,354200.0,12.5236,12.5349,12.5236,12.5349,354200.0
2006-10-16 11:55:00,22.18,22.19,22.17,22.18,343800.0,12.5292,12.5349,12.5236,12.5292,343800.0
2006-10-16 12:00:00,22.18,22.19,22.18,22.18,240800.0,12.5292,12.5349,12.5292,12.5292,240800.0
2006-10-16 12:05:00,22.18,22.18,22.16,22.16,73400.0,12.5292,12.5292,12.5179,12.5179,73400.0
2006-10-16 12:10:00,22.17,22.18,22.16,22.17,120400.0,12.5236,12.5292,12.5179,12.5236,120400.0
2006-10-16 12:15:00,22.18,22.18,22.15,22.15,267000.0,12.5292,12.5292,12.5123,12.5123,267000.0
2006-10-16 12:20:00,22.15,22.17,22.15,22.16,133000.0,12.5123,12.5236,12.5123,12.5179,133000.0
2006-10-16 12:25:00,22.16,22.17,22.16,22.16,90400.0,12.5179,12.5236,12.5179,12.5179,90400.0
2006-10-16 12:30:00,22.16,22.17,22.15,22.17,126200.0,12.5179,12.5236,12.5123,12.5236,126200.0
2006-10-16 12:35:00,22.17,22.17,22.16,22.17,87800.0,12.5236,12.5236,12.5179,12.5236,87800.0
2006-10-16 12:40:00,22.17,22.18,22.17,22.17,59000.0,12.5236,12.5292,12.5236,12.5236,59000.0
2006-10-16 12:45:00,22.18,22.18,22.17,22.17,160600.0,12.5292,12.5292,12.5236,12.5236,160600.0
2006-10-16 12:50:00,22.17,22.18,22.17,22.17,77800.0,12.5236,12.5292,12.5236,12.5236,77800.0
2006-10-16 12:55:00,22.18,22.18,22.17,22.17,138600.0,12.5292,12.5292,12.5236,12.5236,138600.0
2006-10-16 13:00:00,22.17,22.17,22.16,22.17,42200.0,12.5236,12.5236,12.5179,12.5236,42200.0
2006-10-16 13:05:00,22.16,22.17,22.15,22.16,55200.0,12.5179,12.5236,12.5123,12.5179,55200.0
2006-10-16 13:10:00,22.16,22.16,22.16,22.16,46800.0,12.5179,12.5179,12.5179,12.5179,46800.0
2006-10-16 13:15:00,22.16,22.16,22.16,22.16,47600.0,12.5179,12.5179,12.5179,12.5179,47600.0
2006-10-16 13:20:00,22.16,22.18,22.16,22.17,170000.0,12.5179,12.5292,12.5179,12.5236,170000.0
2006-10-16 13:25:00,22.17,22.18,22.17,22.18,78200.0,12.5236,12.5292,12.5236,12.5292,78200.0
2006-10-16 13:30:00,22.18,22.19,22.17,22.18,320000.0,12.5292,12.5349,12.5236,12.5292,320000.0
2006-10-16 13:35:00,22.18,22.18,22.17,22.18,358800.0,12.5292,12.5292,12.5236,12.5292,358800.0
2006-10-16 13:40:00,22.18,22.18,22.18,22.18,114400.0,12.5292,12.5292,12.5292,12.5292,114400.0
2006-10-16 13:45:00,22.18,22.18,22.18,22.18,100000.0,12.5292,12.5292,12.5292,12.5292,100000.0
2006-10-16 13:50:00,22.18,22.19,22.18,22.18,138600.0,12.5292,12.5349,12.5292,12.5292,138600.0
2006-10-16 13:55:00,22.19,22.21,22.18,22.19,243800.0,12.5349,12.5462,12.5292,12.5349,243800.0
2006-10-16 14:00:00,22.18,22.2,22.18,22.19,136400.0,12.5292,12.5405,12.5292,12.5349,136400.0
2006-10-16 14:05:00,22.18,22.2,22.18,22.2,161800.0,12.5292,12.5405,12.5292,12.5405,161800.0
2006-10-16 14:10:00,22.2,22.21,22.2,22.21,274200.0,12.5405,12.5462,12.5405,12.5462,274200.0
2006-10-16 14:15:00,22.21,22.22,22.21,22.21,237400.0,12.5462,12.5518,12.5462,12.5462,237400.0
2006-10-16 14:20:00,22.21,22.22,22.2,22.22,249800.0,12.5462,12.5518,12.5405,12.5518,249800.0
2006-10-16 14:25:00,22.22,22.22,22.21,22.22,164400.0,12.5518,12.5518,12.5462,12.5518,164400.0
2006-10-16 14:30:00,22.22,22.22,22.21,22.21,91600.0,12.5518,12.5518,12.5462,12.5462,91600.0
2006-10-16 14:35:00,22.21,22.22,22.21,22.22,111600.0,12.5462,12.5518,12.5462,12.5518,111600.0
2006-10-16 14:40:00,22.21,22.24,22.21,22.23,231600.0,12.5462,12.5631,12.5462,12.5575,231600.0
2006-10-16 14:45:00,22.23,22.24,22.2,22.23,348200.0,12.5575,12.5631,12.5405,12.5575,348200.0
2006-10-16 14:50:00,22.23,22.24,22.2,22.2,129800.0,12.5575,12.5631,12.5405,12.5405,129800.0
2006-10-16 14:55:00,22.21,22.21,22.18,22.2,118400.0,12.5462,12.5462,12.5292,12.5405,118400.0
2006-10-16 15:00:00,22.2,22.2,22.2,22.2,85200.0,12.5405,12.5405,12.5405,12.5405,85200.0
2006-10-16 15:05:00,22.2,22.2,22.18,22.18,144800.0,12.5405,12.5405,12.5292,12.5292,144800.0
2006-10-16 15:10:00,22.18,22.18,22.17,22.17,115000.0,12.5292,12.5292,12.5236,12.5236,115000.0
2006-10-16 15:15:00,22.17,22.18,22.16,22.16,214800.0,12.5236,12.5292,12.5179,12.5179,214800.0
2006-10-16 15:20:00,22.16,22.17,22.15,22.16,159400.0,12.5179,12.5236,12.5123,12.5179,159400.0
2006-10-16 15:25:00,22.16,22.17,22.15,22.17,185600.0,12.5179,12.5236,12.5123,12.5236,185600.0
2006-10-16 15:30:00,22.17,22.18,22.15,22.16,273400.0,12.5236,12.5292,12.5123,12.5179,273400.0
2006-10-16 15:35:00,22.16,22.16,22.14,22.14,177000.0,12.5179,12.5179,12.5066,12.5066,177000.0
2006-10-16 15:40:00,22.15,22.15,22.11,22.11,347600.0,12.5123,12.5123,12.4897,12.4897,347600.0
2006-10-16 15:45:00,22.11,22.11,22.1,22.11,337400.0,12.4897,12.4897,12.484,12.4897,337400.0
2006-10-16 15:50:00,22.11,22.15,22.1,22.15,390200.0,12.4897,12.5123,12.484,12.5123,390200.0
2006-10-16 15:55:00,22.15,22.15,22.13,22.13,379800.0,12.5123,12.5123,12.501,12.501,379800.0
2006-10-17 09:30:00,22.05,22.1,22.05,22.07,280200.0,12.4558,12.484,12.4558,12.4671,280200.0
2006-10-17 09:35:00,22.07,22.11,22.07,22.07,163000.0,12.4671,12.4897,12.4671,12.4671,163000.0
2006-10-17 09:40:00,22.07,22.07,22.01,22.03,178000.0,12.4671,12.4671,12.4332,12.4445,178000.0
2006-10-17 09:45:00,22.03,22.07,22.03,22.04,167800.0,12.4445,12.4671,12.4445,12.4501,167800.0
2006-10-17 09:50:00,22.04,22.06,22.04,22.05,133400.0,12.4501,12.4614,12.4501,12.4558,133400.0
2006-10-17 09:55:00,22.05,22.05,22.04,22.04,88600.0,12.4558,12.4558,12.4501,12.4501,88600.0
2006-10-17 10:00:00,22.04,22.07,22.04,22.07,153000.0,12.4501,12.4671,12.4501,12.4671,153000.0
2006-10-17 10:05:00,22.06,22.07,22.05,22.06,101000.0,12.4614,12.4671,12.4558,12.4614,101000.0
2006-10-17 10:10:00,22.06,22.07,22.06,22.06,131000.0,12.4614,12.4671,12.4614,12.4614,131000.0
2006-10-17 10:15:00,22.06,22.09,22.06,22.09,94600.0,12.4614,12.4784,12.4614,12.4784,94600.0
2006-10-17 10:20:00,22.09,22.1,22.08,22.08,98400.0,12.4784,12.484,12.4727,12.4727,98400.0
2006-10-17 10:25:00,22.08,22.08,22.04,22.06,218000.0,12.4727,12.4727,12.4501,12.4614,218000.0
2006-10-17 10:30:00,22.06,22.06,22.04,22.05,87200.0,12.4614,12.4614,12.4501,12.4558,87200.0
2006-10-17 10:35:00,22.04,22.05,22.02,22.03,176800.0,12.4501,12.4558,12.4388,12.4445,176800.0
2006-10-17 10:40:00,22.03,22.04,22.0,22.01,195200.0,12.4445,12.4501,12.4275,12.4332,195200.0
2006-10-17 10:45:00,22.0,22.05,22.0,22.03,203400.0,12.4275,12.4558,12.4275,12.4445,203400.0
2006-10-17 10:50:00,22.03,22.04,22.01,22.02,120200.0,12.4445,12.4501,12.4332,12.4388,120200.0
2006-10-17 10:55:00,22.01,22.03,22.0,22.0,160200.0,12.4332,12.4445,12.4275,12.4275,160200.0
2006-10-17 11:00:00,22.0,22.02,21.99,22.0,261200.0,12.4275,12.4388,12.4219,12.4275,261200.0
2006-10-17 11:05:00,22.01,22.01,22.0,22.0,144200.0,12.4332,12.4332,12.4275,12.4275,144200.0
2006-10-17 11:10:00,22.0,22.0,21.97,21.97,281800.0,12.4275,12.4275,12.4106,12.4106,281800.0
2006-10-17 11:15:00,21.97,21.98,21.96,21.97,186200.0,12.4106,12.4162,12.4049,12.4106,186200.0
2006-10-17 11:20:00,21.96,21.97,21.95,21.96,168600.0,12.4049,12.4106,12.3993,12.4049,168600.0
2006-10-17 11:25:00,21.96,21.98,21.95,21.97,122600.0,12.4049,12.4162,12.3993,12.4106,122600.0
2006-10-17 11:30:00,21.98,21.99,21.97,21.97,175800.0,12.4162,12.4219,12.4106,12.4106,175800.0
2006-10-17 11:35:00,21.98,21.98,21.95,21.96,100400.0,12.4162,12.4162,12.3993,12.4049,100400.0
2006-10-17 11:40:00,21.96,21.97,21.94,21.94,238800.0,12.4049,12.4106,12.3936,12.3936,238800.0
2006-10-17 11:45:00,21.94,21.95,21.93,21.95,115000.0,12.3936,12.3993,12.388,12.3993,115000.0
2006-10-17 11:50:00,21.94,21.95,21.93,21.93,141600.0,12.3936,12.3993,12.388,12.388,141600.0
2006-10-17 11:55:00,21.93,21.93,21.91,21.92,179200.0,12.388,12.388,12.3767,12.3823,179200.0
2006-10-17 12:00:00,21.92,21.92,21.91,21.91,92600.0,12.3823,12.3823,12.3767,12.3767,92600.0
2006-10-17 12:05:00,21.91,21.92,21.9,21.9,210200.0,12.3767,12.3823,12.3711,12.3711,210200.0
2006-10-17 12:10:00,21.9,21.91,21.9,21.91,211800.0,12.3711,12.3767,12.3711,12.3767,211800.0
2006-10-17 12:15:00,21.9,21.91,21.88,21.88,310200.0,12.3711,12.3767,12.3598,12.3598,310200.0
2006-10-17 12:20:00,21.88,21.89,21.88,21.89,197000.0,12.3598,12.3654,12.3598,12.3654,197000.0
2006-10-17 12:25:00,21.88,21.89,21.88,21.88,181600.0,12.3598,12.3654,12.3598,12.3598,181600.0
2006-10-17 12:30:00,21.88,21.9,21.88,21.9,118600.0,12.3598,12.3711,12.3598,12.3711,118600.0
2006-10-17 12:35:00,21.9,21.92,21.9,21.92,111200.0,12.3711,12.3823,12.3711,12.3823,111200.0
2006-10-17 12:40:00,21.91,21.92,21.89,21.89,125200.0,12.3767,12.3823,12.3654,12.3654,125200.0
2006-10-17 12:45:00,21.89,21.9,21.89,21.9,106800.0,12.3654,12.3711,12.3654,12.3711,106800.0
2006-10-17 12:50:00,21.89,21.9,21.89,21.89,160200.0,12.3654,12.3711,12.3654,12.3654,160200.0
2006-10-17 12:55:00,21.89,21.9,21.89,21.9,257000.0,12.3654,12.3711,12.3654,12.3711,257000.0
2006-10-17 13:00:00,21.9,21.92,21.89,21.91,146600.0,12.3711,12.3823,12.3654,12.3767,146600.0
2006-10-17 13:05:00,21.91,21.92,21.9,21.92,88600.0,12.3767,12.3823,12.3711,12.3823,88600.0
2006-10-17 13:10:00,21.92,21.93,21.91,21.92,74600.0,12.3823,12.388,12.3767,12.3823,74600.0
2006-10-17 13:15:00,21.92,21.92,21.9,21.9,46200.0,12.3823,12.3823,12.3711,12.3711,46200.0
2006-10-17 13:20:00,21.9,21.91,21.89,21.9,70400.0,12.3711,12.3767,12.3654,12.3711,70400.0
2006-10-17 13:25:00,21.9,21.9,21.89,21.9,81200.0,12.3711,12.3711,12.3654,12.3711,81200.0
2006-10-17 13:30:00,21.9,21.91,21.9,21.91,46200.0,12.3711,12.3767,12.3711,12.3767,46200.0
2006-10-17 13:35:00,21.91,21.93,21.9,21.9,134000.0,12.3767,12.388,12.3711,12.3711,134000.0
2006-10-17 13:40:00,21.9,21.92,21.9,21.92,74200.0,12.3711,12.3823,12.3711,12.3823,74200.0
2006-10-17 13:45:00,21.91,21.93,21.91,21.92,66600.0,12.3767,12.388,12.3767,12.3823,66600.0
2006-10-17 13:50:00,21.92,21.93,21.91,21.93,124800.0,12.3823,12.388,12.3767,12.388,124800.0
2006-10-17 13:55:00,21.93,21.93,21.9,21.91,283000.0,12.388,12.388,12.3711,12.3767,283000.0
2006-10-17 14:00:00,21.91,21.91,21.9,21.9,91800.0,12.3767,12.3767,12.3711,12.3711,91800.0
2006-10-17 14:05:00,21.91,21.91,21.89,21.89,102000.0,12.3767,12.3767,12.3654,12.3654,102000.0
2006-10-17 14:10:00,21.89,21.91,21.89,21.91,182800.0,12.3654,12.3767,12.3654,12.3767,182800.0
2006-10-17 14:15:00,21.91,21.96,21.9,21.96,309400.0,12.3767,12.4049,12.3711,12.4049,309400.0
2006-10-17 14:20:00,21.96,21.96,21.93,21.95,290400.0,12.4049,12.4049,12.388,12.3993,290400.0
2006-10-17 14:25:00,21.95,21.97,21.93,21.93,369200.0,12.3993,12.4106,12.388,12.388,369200.0
2006-10-17 14:30:00,21.93,21.93,21.91,21.93,184400.0,12.388,12.388,12.3767,12.388,184400.0
2006-10-17 14:35:00,21.93,21.93,21.92,21.92,139800.0,12.388,12.388,12.3823,12.3823,139800.0
2006-10-17 14:40:00,21.93,21.95,21.93,21.95,135600.0,12.388,12.3993,12.388,12.3993,135600.0
2006-10-17 14:45:00,21.95,21.96,21.95,21.95,118000.0,12.3993,12.4049,12.3993,12.3993,118000.0
2006-10-17 14:50:00,21.95,22.0,21.95,22.0,157600.0,12.3993,12.4275,12.3993,12.4275,157600.0
2006-10-17 14:55:00,22.0,22.01,21.97,22.0,448600.0,12.4275,12.4332,12.4106,12.4275,448600.0
2006-10-17 15:00:00,22.01,22.02,21.97,22.0,325800.0,12.4332,12.4388,12.4106,12.4275,325800.0
2006-10-17 15:05:00,22.0,22.0,21.97,21.99,208200.0,12.4275,12.4275,12.4106,12.4219,208200.0
2006-10-17 15:10:00,21.98,21.98,21.96,21.96,222800.0,12.4162,12.4162,12.4049,12.4049,222800.0
2006-10-17 15:15:00,21.96,21.96,21.95,21.95,158800.0,12.4049,12.4049,12.3993,12.3993,158800.0
2006-10-17 15:20:00,21.95,21.96,21.94,21.96,154200.0,12.3993,12.4049,12.3936,12.4049,154200.0
2006-10-17 15:25:00,21.96,21.97,21.94,21.97,253200.0,12.4049,12.4106,12.3936,12.4106,253200.0
2006-10-17 15:30:00,21.97,21.97,21.91,21.92,597200.0,12.4106,12.4106,12.3767,12.3823,597200.0
2006-10-17 15:35:00,21.92,21.93,21.89,21.9,356000.0,12.3823,12.388,12.3654,12.3711,356000.0
2006-10-17 15:40:00,21.9,21.93,21.9,21.93,429800.0,12.3711,12.388,12.3711,12.388,429800.0
2006-10-17 15:45:00,21.93,21.94,21.9,21.9,766600.0,12.388,12.3936,12.3711,12.3711,766600.0
2006-10-17 15:50:00,21.9,21.9,21.89,21.9,618800.0,12.3711,12.3711,12.3654,12.3711,618800.0
2006-10-17 15:55:00,21.9,21.91,21.9,21.9,597000.0,12.3711,12.3767,12.3711,12.3711,597000.0
2006-10-18 09:30:00,21.96,21.96,21.89,21.9,374600.0,12.4049,12.4049,12.3654,12.3711,374600.0
2006-10-18 09:35:00,21.9,21.97,21.9,21.93,273400.0,12.3711,12.4106,12.3711,12.388,273400.0
2006-10-18 09:40:00,21.93,21.98,21.92,21.95,221400.0,12.388,12.4162,12.3823,12.3993,221400.0
2006-10-18 09:45:00,21.95,21.96,21.91,21.96,208200.0,12.3993,12.4049,12.3767,12.4049,208200.0
2006-10-18 09:50:00,21.97,22.03,21.94,22.0,537800.0,12.4106,12.4445,12.3936,12.4275,537800.0
2006-10-18 09:55:00,22.0,22.04,21.96,21.97,332000.0,12.4275,12.4501,12.4049,12.4106,332000.0
2006-10-18 10:00:00,21.96,21.98,21.93,21.95,228600.0,12.4049,12.4162,12.388,12.3993,228600.0
2006-10-18 10:05:00,21.95,21.96,21.92,21.96,149800.0,12.3993,12.4049,12.3823,12.4049,149800.0
2006-10-18 10:10:00,21.95,22.0,21.95,21.98,167800.0,12.3993,12.4275,12.3993,12.4162,167800.0
2006-10-18 10:15:00,21.98,21.98,21.93,21.97,191400.0,12.4162,12.4162,12.388,12.4106,191400.0
2006-10-18 10:20:00,21.97,21.98,21.93,21.93,246800.0,12.4106,12.4162,12.388,12.388,246800.0
2006-10-18 10:25:00,21.93,22.0,21.93,22.0,124000.0,12.388,12.4275,12.388,12.4275,124000.0
2006-10-18 10:30:00,22.0,22.01,21.93,21.95,182600.0,12.4275,12.4332,12.388,12.3993,182600.0
2006-10-18 10:35:00,21.95,21.95,21.89,21.94,279000.0,12.3993,12.3993,12.3654,12.3936,279000.0
2006-10-18 10:40:00,21.94,21.95,21.89,21.91,161000.0,12.3936,12.3993,12.3654,12.3767,161000.0
2006-10-18 10:45:00,21.91,21.92,21.88,21.9,186400.0,12.3767,12.3823,12.3598,12.3711,186400.0
2006-10-18 10:50:00,21.9,21.9,21.86,21.88,390000.0,12.3711,12.3711,12.3485,12.3598,390000.0
2006-10-18 10:55:00,21.88,21.93,21.86,21.88,388600.0,12.3598,12.388,12.3485,12.3598,388600.0
2006-10-18 11:00:00,21.88,21.9,21.86,21.87,181400.0,12.3598,12.3711,12.3485,12.3541,181400.0
2006-10-18 11:05:00,21.87,21.9,21.87,21.88,267200.0,12.3541,12.3711,12.3541,12.3598,267200.0
2006-10-18 11:10:00,21.89,21.92,21.89,21.92,210800.0,12.3654,12.3823,12.3654,12.3823,210800.0
2006-10-18 11:15:00,21.92,21.93,21.91,21.92,286200.0,12.3823,12.388,12.3767,12.3823,286200.0
2006-10-18 11:20:00,21.92,21.92,21.91,21.92,250000.0,12.3823,12.3823,12.3767,12.3823,250000.0
2006-10-18 11:25:00,21.92,21.93,21.89,21.9,566800.0,12.3823,12.388,12.3654,12.3711,566800.0
2006-10-18 11:30:00,21.9,21.91,21.89,21.9,307800.0,12.3711,12.3767,12.3654,12.3711,307800.0
2006-10-18 11:35:00,21.9,21.93,21.9,21.93,258200.0,12.3711,12.388,12.3711,12.388,258200.0
2006-10-18 11:40:00,21.93,21.95,21.92,21.94,236600.0,12.388,12.3993,12.3823,12.3936,236600.0
2006-10-18 11:45:00,21.95,21.99,21.94,21.98,191400.0,12.3993,12.4219,12.3936,12.4162,191400.0
2006-10-18 11:50:00,21.98,21.99,21.97,21.99,154600.0,12.4162,12.4219,12.4106,12.4219,154600.0
2006-10-18 11:55:00,21.98,21.99,21.96,21.96,154800.0,12.4162,12.4219,12.4049,12.4049,154800.0
2006-10-18 12:00:00,21.96,21.97,21.95,21.96,126200.0,12.4049,12.4106,12.3993,12.4049,126200.0
2006-10-18 12:05:00,21.97,21.97,21.96,21.97,59800.0,12.4106,12.4106,12.4049,12.4106,59800.0
2006-10-18 12:10:00,21.96,21.97,21.96,21.96,89000.0,12.4049,12.4106,12.4049,12.4049,89000.0
2006-10-18 12:15:00,21.97,21.97,21.96,21.97,167000.0,12.4106,12.4106,12.4049,12.4106,167000.0
2006-10-18 12:20:00,21.97,21.97,21.96,21.96,82400.0,12.4106,12.4106,12.4049,12.4049,82400.0
2006-10-18 12:25:00,21.96,21.96,21.95,21.96,107800.0,12.4049,12.4049,12.3993,12.4049,107800.0
2006-10-18 12:30:00,21.96,21.97,21.94,21.96,215000.0,12.4049,12.4106,12.3936,12.4049,215000.0
2006-10-18 12:35:00,21.96,21.97,21.96,21.96,124000.0,12.4049,12.4106,12.4049,12.4049,124000.0
2006-10-18 12:40:00,21.96,21.97,21.96,21.96,89600.0,12.4049,12.4106,12.4049,12.4049,89600.0
2006-10-18 12:45:00,21.96,21.97,21.96,21.97,97400.0,12.4049,12.4106,12.4049,12.4106,97400.0
2006-10-18 12:50:00,21.96,21.97,21.95,21.96,163000.0,12.4049,12.4106,12.3993,12.4049,163000.0
2006-10-18 12:55:00,21.96,21.96,21.93,21.96,218200.0,12.4049,12.4049,12.388,12.4049,218200.0
2006-10-18 13:00:00,21.96,21.96,21.95,21.95,186400.0,12.4049,12.4049,12.3993,12.3993,186400.0
2006-10-18 13:05:00,21.95,21.95,21.91,21.91,164600.0,12.3993,12.3993,12.3767,12.3767,164600.0
2006-10-18 13:10:00,21.91,21.96,21.9,21.95,246400.0,12.3767,12.4049,12.3711,12.3993,246400.0
2006-10-18 13:15:00,21.95,21.95,21.91,21.91,147400.0,12.3993,12.3993,12.3767,12.3767,147400.0
2006-10-18 13:20:00,21.92,21.93,21.89,21.9,243400.0,12.3823,12.388,12.3654,12.3711,243400.0
2006-10-18 13:25:00,21.89,21.91,21.89,21.89,150400.0,12.3654,12.3767,12.3654,12.3654,150400.0
2006-10-18 13:30:00,21.9,21.92,21.89,21.91,136000.0,12.3711,12.3823,12.3654,12.3767,136000.0
2006-10-18 13:35:00,21.91,21.92,21.9,21.92,201600.0,12.3767,12.3823,12.3711,12.3823,201600.0
2006-10-18 13:40:00,21.92,21.95,21.92,21.95,153600.0,12.3823,12.3993,12.3823,12.3993,153600.0
2006-10-18 13:45:00,21.95,21.96,21.93,21.96,196600.0,12.3993,12.4049,12.388,12.4049,196600.0
2006-10-18 13:50:00,21.96,21.99,21.95,21.99,236400.0,12.4049,12.4219,12.3993,12.4219,236400.0
2006-10-18 13:55:00,21.99,22.0,21.99,21.99,172800.0,12.4219,12.4275,12.4219,12.4219,172800.0
2006-10-18 14:00:00,21.99,22.01,21.99,22.0,155400.0,12.4219,12.4332,12.4219,12.4275,155400.0
2006-10-18 14:05:00,22.0,22.02,22.0,22.02,134800.0,12.4275,12.4388,12.4275,12.4388,134800.0
2006-10-18 14:10:00,22.02,22.02,22.0,22.01,131600.0,12.4388,12.4388,12.4275,12.4332,131600.0
2006-10-18 14:15:00,22.01,22.03,22.0,22.02,269000.0,12.4332,12.4445,12.4275,12.4388,269000.0
2006-10-18 14:20:00,22.02,22.03,22.0,22.02,256600.0,12.4388,12.4445,12.4275,12.4388,256600.0
2006-10-18 14:25:00,22.02,22.04,22.0,22.02,260200.0,12.4388,12.4501,12.4275,12.4388,260200.0
2006-10-18 14:30:00,22.02,22.02,22.01,22.02,157400.0,12.4388,12.4388,12.4332,12.4388,157400.0
2006-10-18 14:35:00,22.02,22.04,22.02,22.03,182000.0,12.4388,12.4501,12.4388,12.4445,182000.0
2006-10-18 14:40:00,22.03,22.05,22.03,22.05,281200.0,12.4445,12.4558,12.4445,12.4558,281200.0
2006-10-18 14:45:00,22.05,22.05,22.03,22.04,209800.0,12.4558,12.4558,12.4445,12.4501,209800.0
2006-10-18 14:50:00,22.04,22.05,22.04,22.05,157800.0,12.4501,12.4558,12.4501,12.4558,157800.0
2006-10-18 14:55:00,22.04,22.05,22.03,22.05,212800.0,12.4501,12.4558,12.4445,12.4558,212800.0
2006-10-18 15:00:00,22.05,22.08,22.05,22.07,250600.0,12.4558,12.4727,12.4558,12.4671,250600.0
2006-10-18 15:05:00,22.07,22.08,22.06,22.06,167200.0,12.4671,12.4727,12.4614,12.4614,167200.0
2006-10-18 15:10:00,22.07,22.08,22.05,22.05,290600.0,12.4671,12.4727,12.4558,12.4558,290600.0
2006-10-18 15:15:00,22.05,22.06,22.05,22.05,180600.0,12.4558,12.4614,12.4558,12.4558,180600.0
2006-10-18 15:20:00,22.05,22.06,22.04,22.05,234200.0,12.4558,12.4614,12.4501,12.4558,234200.0
2006-10-18 15:25:00,22.05,22.05,22.02,22.02,223400.0,12.4558,12.4558,12.4388,12.4388,223400.0
2006-10-18 15:30:00,22.02,22.02,21.99,22.01,998200.0,12.4388,12.4388,12.4219,12.4332,998200.0
2006-10-18 15:35:00,22.01,22.02,21.99,22.0,229000.0,12.4332,12.4388,12.4219,12.4275,229000.0
2006-10-18 15:40:00,22.0,22.02,22.0,22.0,326600.0,12.4275,12.4388,12.4275,12.4275,326600.0
2006-10-18 15:45:00,22.0,22.0,21.99,22.0,406000.0,12.4275,12.4275,12.4219,12.4275,406000.0
2006-10-18 15:50:00,21.99,22.0,21.99,22.0,329600.0,12.4219,12.4275,12.4219,12.4275,329600.0
2006-10-18 15:55:00,22.0,22.0,21.98,22.0,423800.0,12.4275,12.4275,12.4162,12.4275,423800.0
2006-10-19 09:30:00,22.35,22.41,22.33,22.39,1561200.0,12.6253,12.6591,12.614,12.6478,1561200.0
2006-10-19 09:35:00,22.39,22.4,22.3,22.34,869400.0,12.6478,12.6535,12.597,12.6196,869400.0
2006-10-19 09:40:00,22.33,22.38,22.33,22.37,665000.0,12.614,12.6422,12.614,12.6365,665000.0
2006-10-19 09:45:00,22.36,22.38,22.34,22.34,515800.0,12.6309,12.6422,12.6196,12.6196,515800.0
2006-10-19 09:50:00,22.34,22.42,22.34,22.42,376800.0,12.6196,12.6648,12.6196,12.6648,376800.0
2006-10-19 09:55:00,22.42,22.43,22.35,22.36,640400.0,12.6648,12.6704,12.6253,12.6309,640400.0
2006-10-19 10:00:00,22.36,22.38,22.34,22.35,745400.0,12.6309,12.6422,12.6196,12.6253,745400.0
2006-10-19 10:05:00,22.35,22.36,22.34,22.34,471600.0,12.6253,12.6309,12.6196,12.6196,471600.0
2006-10-19 10:10:00,22.34,22.34,22.3,22.34,414400.0,12.6196,12.6196,12.597,12.6196,414400.0
2006-10-19 10:15:00,22.35,22.35,22.33,22.33,559400.0,12.6253,12.6253,12.614,12.614,559400.0
2006-10-19 10:20:00,22.33,22.34,22.32,22.33,568400.0,12.614,12.6196,12.6083,12.614,568400.0
2006-10-19 10:25:00,22.33,22.35,22.33,22.33,322200.0,12.614,12.6253,12.614,12.614,322200.0
2006-10-19 10:30:00,22.33,22.36,22.33,22.36,789000.0,12.614,12.6309,12.614,12.6309,789000.0
2006-10-19 10:35:00,22.36,22.36,22.34,22.36,290000.0,12.6309,12.6309,12.6196,12.6309,290000.0
2006-10-19 10:40:00,22.36,22.39,22.36,22.38,542400.0,12.6309,12.6478,12.6309,12.6422,542400.0
2006-10-19 10:45:00,22.38,22.39,22.36,22.39,428000.0,12.6422,12.6478,12.6309,12.6478,428000.0
2006-10-19 10:50:00,22.39,22.4,22.38,22.4,222800.0,12.6478,12.6535,12.6422,12.6535,222800.0
2006-10-19 10:55:00,22.4,22.41,22.38,22.38,552000.0,12.6535,12.6591,12.6422,12.6422,552000.0
2006-10-19 11:00:00,22.38,22.39,22.36,22.39,385000.0,12.6422,12.6478,12.6309,12.6478,385000.0
2006-10-19 11:05:00,22.39,22.4,22.36,22.4,308600.0,12.6478,12.6535,12.6309,12.6535,308600.0
2006-10-19 11:10:00,22.4,22.42,22.4,22.41,286200.0,12.6535,12.6648,12.6535,12.6591,286200.0
2006-10-19 11:15:00,22.42,22.43,22.41,22.43,502400.0,12.6648,12.6704,12.6591,12.6704,502400.0
2006-10-19 11:20:00,22.43,22.47,22.42,22.47,501600.0,12.6704,12.693,12.6648,12.693,501600.0
2006-10-19 11:25:00,22.47,22.49,22.45,22.45,474200.0,12.693,12.7043,12.6817,12.6817,474200.0
2006-10-19 11:30:00,22.45,22.46,22.43,22.46,634600.0,12.6817,12.6874,12.6704,12.6874,634600.0
2006-10-19 11:35:00,22.46,22.49,22.46,22.48,539800.0,12.6874,12.7043,12.6874,12.6987,539800.0
2006-10-19 11:40:00,22.47,22.5,22.47,22.5,646400.0,12.693,12.71,12.693,12.71,646400.0
2006-10-19 11:45:00,22.49,22.52,22.46,22.47,1179200.0,12.7043,12.7213,12.6874,12.693,1179200.0
2006-10-19 11:50:00,22.47,22.48,22.43,22.44,325600.0,12.693,12.6987,12.6704,12.6761,325600.0
2006-10-19 11:55:00,22.44,22.45,22.41,22.43,250800.0,12.6761,12.6817,12.6591,12.6704,250800.0
2006-10-19 12:00:00,22.43,22.47,22.39,22.44,241400.0,12.6704,12.693,12.6478,12.6761,241400.0
2006-10-19 12:05:00,22.43,22.45,22.42,22.43,227800.0,12.6704,12.6817,12.6648,12.6704,227800.0
2006-10-19 12:10:00,22.43,22.43,22.41,22.42,215600.0,12.6704,12.6704,12.6591,12.6648,215600.0
2006-10-19 12:15:00,22.42,22.48,22.42,22.45,315000.0,12.6648,12.6987,12.6648,12.6817,315000.0
2006-10-19 12:20:00,22.45,22.47,22.44,22.45,256400.0,12.6817,12.693,12.6761,12.6817,256400.0
2006-10-19 12:25:00,22.46,22.47,22.46,22.46,301000.0,12.6874,12.693,12.6874,12.6874,301000.0
2006-10-19 12:30:00,22.46,22.47,22.43,22.47,229200.0,12.6874,12.693,12.6704,12.693,229200.0
2006-10-19 12:35:00,22.46,22.48,22.46,22.47,104800.0,12.6874,12.6987,12.6874,12.693,104800.0
2006-10-19 12:40:00,22.46,22.47,22.44,22.46,115200.0,12.6874,12.693,12.6761,12.6874,115200.0
2006-10-19 12:45:00,22.46,22.46,22.44,22.44,127600.0,12.6874,12.6874,12.6761,12.6761,127600.0
2006-10-19 12:50:00,22.44,22.46,22.41,22.45,356200.0,12.6761,12.6874,12.6591,12.6817,356200.0
2006-10-19 12:55:00,22.45,22.46,22.43,22.43,154800.0,12.6817,12.6874,12.6704,12.6704,154800.0
2006-10-19 13:00:00,22.43,22.47,22.43,22.46,131000.0,12.6704,12.693,12.6704,12.6874,131000.0
2006-10-19 13:05:00,22.46,22.48,22.45,22.48,216800.0,12.6874,12.6987,12.6817,12.6987,216800.0
2006-10-19 13:10:00,22.47,22.49,22.47,22.47,270600.0,12.693,12.7043,12.693,12.693,270600.0
2006-10-19 13:15:00,22.47,22.52,22.47,22.5,360600.0,12.693,12.7213,12.693,12.71,360600.0
2006-10-19 13:20:00,22.5,22.5,22.48,22.48,288400.0,12.71,12.71,12.6987,12.6987,288400.0
2006-10-19 13:25:00,22.48,22.5,22.47,22.48,175800.0,12.6987,12.71,12.693,12.6987,175800.0
2006-10-19 13:30:00,22.47,22.49,22.45,22.49,190200.0,12.693,12.7043,12.6817,12.7043,190200.0
2006-10-19 13:35:00,22.49,22.5,22.47,22.48,360000.0,12.7043,12.71,12.693,12.6987,360000.0
2006-10-19 13:40:00,22.48,22.5,22.48,22.5,840800.0,12.6987,12.71,12.6987,12.71,840800.0
2006-10-19 13:45:00,22.5,22.52,22.46,22.47,455000.0,12.71,12.7213,12.6874,12.693,455000.0
2006-10-19 13:50:00,22.46,22.48,22.46,22.46,257000.0,12.6874,12.6987,12.6874,12.6874,257000.0
2006-10-19 13:55:00,22.46,22.47,22.45,22.47,351200.0,12.6874,12.693,12.6817,12.693,351200.0
2006-10-19 14:00:00,22.47,22.52,22.47,22.49,292200.0,12.693,12.7213,12.693,12.7043,292200.0
2006-10-19 14:05:00,22.49,22.51,22.49,22.5,195200.0,12.7043,12.7156,12.7043,12.71,195200.0
2006-10-19 14:10:00,22.51,22.53,22.5,22.52,190000.0,12.7156,12.7269,12.71,12.7213,190000.0
2006-10-19 14:15:00,22.52,22.54,22.5,22.52,307600.0,12.7213,12.7326,12.71,12.7213,307600.0
2006-10-19 14:20:00,22.52,22.52,22.5,22.52,255400.0,12.7213,12.7213,12.71,12.7213,255400.0
2006-10-19 14:25:00,22.51,22.55,22.51,22.55,248600.0,12.7156,12.7382,12.7156,12.7382,248600.0
2006-10-19 14:30:00,22.55,22.57,22.5,22.51,420000.0,12.7382,12.7495,12.71,12.7156,420000.0
2006-10-19 14:35:00,22.5,22.55,22.5,22.52,323200.0,12.71,12.7382,12.71,12.7213,323200.0
2006-10-19 14:40:00,22.52,22.54,22.51,22.53,116600.0,12.7213,12.7326,12.7156,12.7269,116600.0
2006-10-19 14:45:00,22.53,22.53,22.49,22.49,216600.0,12.7269,12.7269,12.7043,12.7043,216600.0
2006-10-19 14:50:00,22.49,22.52,22.49,22.5,218000.0,12.7043,12.7213,12.7043,12.71,218000.0
2006-10-19 14:55:00,22.5,22.5,22.47,22.5,346200.0,12.71,12.71,12.693,12.71,346200.0
2006-10-19 15:00:00,22.5,22.5,22.47,22.47,242400.0,12.71,12.71,12.693,12.693,242400.0
2006-10-19 15:05:00,22.47,22.52,22.47,22.5,436400.0,12.693,12.7213,12.693,12.71,436400.0
2006-10-19 15:10:00,22.5,22.51,22.49,22.51,294600.0,12.71,12.7156,12.7043,12.7156,294600.0
2006-10-19 15:15:00,22.51,22.52,22.5,22.5,297800.0,12.7156,12.7213,12.71,12.71,297800.0
2006-10-19 15:20:00,22.5,22.54,22.5,22.54,293400.0,12.71,12.7326,12.71,12.7326,293400.0
2006-10-19 15:25:00,22.53,22.54,22.5,22.5,462800.0,12.7269,12.7326,12.71,12.71,462800.0
2006-10-19 15:30:00,22.51,22.51,22.48,22.49,559200.0,12.7156,12.7156,12.6987,12.7043,559200.0
2006-10-19 15:35:00,22.49,22.5,22.45,22.45,1906000.0,12.7043,12.71,12.6817,12.6817,1906000.0
2006-10-19 15:40:00,22.45,22.46,22.45,22.46,549200.0,12.6817,12.6874,12.6817,12.6874,549200.0
2006-10-19 15:45:00,22.45,22.48,22.44,22.48,706000.0,12.6817,12.6987,12.6761,12.6987,706000.0
2006-10-19 15:50:00,22.48,22.5,22.46,22.47,657200.0,12.6987,12.71,12.6874,12.693,657200.0
2006-10-19 15:55:00,22.46,22.47,22.43,22.44,986000.0,12.6874,12.693,12.6704,12.6761,986000.0
2006-10-20 09:30:00,22.61,22.61,22.55,22.6,3200000.0,12.7721,12.7721,12.7382,12.7665,3200000.0
2006-10-20 09:35:00,22.6,22.62,22.59,22.61,560400.0,12.7665,12.7778,12.7608,12.7721,560400.0
2006-10-20 09:40:00,22.6,22.65,22.58,22.64,394600.0,12.7665,12.7947,12.7552,12.7891,394600.0
2006-10-20 09:45:00,22.64,22.66,22.61,22.63,532400.0,12.7891,12.8004,12.7721,12.7834,532400.0
2006-10-20 09:50:00,22.63,22.66,22.63,22.64,441800.0,12.7834,12.8004,12.7834,12.7891,441800.0
2006-10-20 09:55:00,22.64,22.66,22.63,22.65,653800.0,12.7891,12.8004,12.7834,12.7947,653800.0
2006-10-20 10:00:00,22.65,22.66,22.64,22.65,457600.0,12.7947,12.8004,12.7891,12.7947,457600.0
2006-10-20 10:05:00,22.65,22.68,22.63,22.66,473600.0,12.7947,12.8117,12.7834,12.8004,473600.0
2006-10-20 10:10:00,22.65,22.66,22.65,22.65,186600.0,12.7947,12.8004,12.7947,12.7947,186600.0
2006-10-20 10:15:00,22.65,22.72,22.65,22.69,607800.0,12.7947,12.8343,12.7947,12.8173,607800.0
2006-10-20 10:20:00,22.69,22.72,22.66,22.7,604800.0,12.8173,12.8343,12.8004,12.823,604800.0
2006-10-20 10:25:00,22.7,22.71,22.7,22.71,354800.0,12.823,12.8286,12.823,12.8286,354800.0
2006-10-20 10:30:00,22.71,22.72,22.68,22.68,343400.0,12.8286,12.8343,12.8117,12.8117,343400.0
2006-10-20 10:35:00,22.68,22.75,22.68,22.74,468600.0,12.8117,12.8512,12.8117,12.8456,468600.0
2006-10-20 10:40:00,22.74,22.75,22.74,22.75,479200.0,12.8456,12.8512,12.8456,12.8512,479200.0
2006-10-20 10:45:00,22.75,22.8,22.75,22.78,725000.0,12.8512,12.8795,12.8512,12.8682,725000.0
2006-10-20 10:50:00,22.78,22.82,22.56,22.81,324000.0,12.8682,12.8907,12.7439,12.8851,324000.0
2006-10-20 10:55:00,22.81,22.86,22.8,22.86,563400.0,12.8851,12.9133,12.8795,12.9133,563400.0
2006-10-20 11:00:00,22.86,22.91,22.86,22.9,1052600.0,12.9133,12.9416,12.9133,12.9359,1052600.0
2006-10-20 11:05:00,22.9,22.96,22.9,22.95,1095000.0,12.9359,12.9698,12.9359,12.9642,1095000.0
2006-10-20 11:10:00,22.95,22.96,22.93,22.95,663600.0,12.9642,12.9698,12.9529,12.9642,663600.0
2006-10-20 11:15:00,22.95,22.99,22.75,22.98,811000.0,12.9642,12.9868,12.8512,12.9811,811000.0
2006-10-20 11:20:00,22.97,22.98,22.96,22.98,698200.0,12.9755,12.9811,12.9698,12.9811,698200.0
2006-10-20 11:25:00,22.97,22.97,22.95,22.97,503400.0,12.9755,12.9755,12.9642,12.9755,503400.0
2006-10-20 11:30:00,22.97,22.98,22.96,22.97,639600.0,12.9755,12.9811,12.9698,12.9755,639600.0
2006-10-20 11:35:00,22.97,22.99,22.97,22.99,437400.0,12.9755,12.9868,12.9755,12.9868,437400.0
2006-10-20 11:40:00,22.98,23.02,22.97,23.0,831400.0,12.9811,13.0037,12.9755,12.9924,831400.0
2006-10-20 11:45:00,23.0,23.02,23.0,23.0,716600.0,12.9924,13.0037,12.9924,12.9924,716600.0
2006-10-20 11:50:00,23.0,23.01,22.99,23.01,710200.0,12.9924,12.9981,12.9868,12.9981,710200.0
2006-10-20 11:55:00,23.01,23.02,23.0,23.01,452000.0,12.9981,13.0037,12.9924,12.9981,452000.0
2006-10-20 12:00:00,23.01,23.08,23.01,23.04,518400.0,12.9981,13.0376,12.9981,13.015,518400.0
2006-10-20 12:05:00,23.04,23.06,23.0,23.05,642800.0,13.015,13.0263,12.9924,13.0207,642800.0
2006-10-20 12:10:00,23.05,23.06,23.03,23.05,389600.0,13.0207,13.0263,13.0094,13.0207,389600.0
2006-10-20 12:15:00,23.04,23.07,23.03,23.04,294800.0,13.015,13.032,13.0094,13.015,294800.0
2006-10-20 12:20:00,23.04,23.05,23.02,23.03,395400.0,13.015,13.0207,13.0037,13.0094,395400.0
2006-10-20 12:25:00,23.02,23.06,23.02,23.06,321600.0,13.0037,13.0263,13.0037,13.0263,321600.0
2006-10-20 12:30:00,23.06,23.09,23.04,23.09,293000.0,13.0263,13.0433,13.015,13.0433,293000.0
2006-10-20 12:35:00,23.09,23.15,23.08,23.14,672000.0,13.0433,13.0772,13.0376,13.0715,672000.0
2006-10-20 12:40:00,23.15,23.2,23.14,23.19,719200.0,13.0772,13.1054,13.0715,13.0998,719200.0
2006-10-20 12:45:00,23.19,23.22,23.17,23.17,732000.0,13.0998,13.1167,13.0885,13.0885,732000.0
2006-10-20 12:50:00,23.17,23.18,23.16,23.18,319400.0,13.0885,13.0941,13.0828,13.0941,319400.0
2006-10-20 12:55:00,23.18,23.2,23.18,23.19,292600.0,13.0941,13.1054,13.0941,13.0998,292600.0
2006-10-20 13:00:00,23.2,23.28,23.19,23.28,636400.0,13.1054,13.1506,13.0998,13.1506,636400.0
2006-10-20 13:05:00,23.28,23.3,23.27,23.28,655000.0,13.1506,13.1619,13.1449,13.1506,655000.0
2006-10-20 13:10:00,23.28,23.29,23.27,23.28,513600.0,13.1506,13.1562,13.1449,13.1506,513600.0
2006-10-20 13:15:00,23.28,23.34,23.28,23.32,533200.0,13.1506,13.1845,13.1506,13.1732,533200.0
2006-10-20 13:20:00,23.32,23.35,23.31,23.34,827600.0,13.1732,13.1901,13.1675,13.1845,827600.0
2006-10-20 13:25:00,23.34,23.38,23.33,23.36,875800.0,13.1845,13.2071,13.1788,13.1958,875800.0
2006-10-20 13:30:00,23.38,23.38,23.32,23.36,598000.0,13.2071,13.2071,13.1732,13.1958,598000.0
2006-10-20 13:35:00,23.36,23.41,23.36,23.4,658000.0,13.1958,13.224,13.1958,13.2184,658000.0
2006-10-20 13:40:00,23.4,23.43,23.39,23.43,725200.0,13.2184,13.2353,13.2127,13.2353,725200.0
2006-10-20 13:45:00,23.43,23.43,23.38,23.41,811000.0,13.2353,13.2353,13.2071,13.224,811000.0
2006-10-20 13:50:00,23.41,23.43,23.39,23.43,723800.0,13.224,13.2353,13.2127,13.2353,723800.0
2006-10-20 13:55:00,23.43,23.43,23.37,23.39,539800.0,13.2353,13.2353,13.2014,13.2127,539800.0
2006-10-20 14:00:00,23.39,23.4,23.39,23.39,336000.0,13.2127,13.2184,13.2127,13.2127,336000.0
2006-10-20 14:05:00,23.39,23.4,23.39,23.39,251400.0,13.2127,13.2184,13.2127,13.2127,251400.0
2006-10-20 14:10:00,23.39,23.41,23.39,23.39,348400.0,13.2127,13.224,13.2127,13.2127,348400.0
2006-10-20 14:15:00,23.39,23.4,23.37,23.38,286200.0,13.2127,13.2184,13.2014,13.2071,286200.0
2006-10-20 14:20:00,23.38,23.38,23.33,23.35,272800.0,13.2071,13.2071,13.1788,13.1901,272800.0
2006-10-20 14:25:00,23.35,23.38,23.35,23.38,530600.0,13.1901,13.2071,13.1901,13.2071,530600.0
2006-10-20 14:30:00,23.38,23.38,23.36,23.38,356800.0,13.2071,13.2071,13.1958,13.2071,356800.0
2006-10-20 14:35:00,23.38,23.4,23.37,23.4,348200.0,13.2071,13.2184,13.2014,13.2184,348200.0
2006-10-20 14:40:00,23.41,23.42,23.4,23.4,437000.0,13.224,13.2297,13.2184,13.2184,437000.0
2006-10-20 14:45:00,23.4,23.46,23.4,23.46,673800.0,13.2184,13.2523,13.2184,13.2523,673800.0
2006-10-20 14:50:00,23.46,23.47,23.43,23.45,452600.0,13.2523,13.2579,13.2353,13.2466,452600.0
2006-10-20 14:55:00,23.45,23.46,23.43,23.46,488600.0,13.2466,13.2523,13.2353,13.2523,488600.0
2006-10-20 15:00:00,23.46,23.52,23.46,23.52,991400.0,13.2523,13.2862,13.2523,13.2862,991400.0
2006-10-20 15:05:00,23.51,23.55,23.46,23.5,834000.0,13.2805,13.3031,13.2523,13.2749,834000.0
2006-10-20 15:10:00,23.5,23.53,23.5,23.5,637200.0,13.2749,13.2918,13.2749,13.2749,637200.0
2006-10-20 15:15:00,23.5,23.55,23.5,23.55,927000.0,13.2749,13.3031,13.2749,13.3031,927000.0
2006-10-20 15:20:00,23.55,23.56,23.54,23.54,1129800.0,13.3031,13.3088,13.2975,13.2975,1129800.0
2006-10-20 15:25:00,23.55,23.55,23.48,23.48,687600.0,13.3031,13.3031,13.2636,13.2636,687600.0
2006-10-20 15:30:00,23.48,23.49,23.39,23.41,677600.0,13.2636,13.2692,13.2127,13.224,677600.0
2006-10-20 15:35:00,23.41,23.45,23.39,23.43,897800.0,13.224,13.2466,13.2127,13.2353,897800.0
2006-10-20 15:40:00,23.42,23.45,23.42,23.43,892200.0,13.2297,13.2466,13.2297,13.2353,892200.0
2006-10-20 15:45:00,23.44,23.44,23.38,23.38,736800.0,13.241,13.241,13.2071,13.2071,736800.0
2006-10-20 15:50:00,23.38,23.41,23.33,23.39,1511800.0,13.2071,13.224,13.1788,13.2127,1511800.0
2006-10-20 15:55:00,23.38,23.4,23.34,23.38,1215400.0,13.2071,13.2184,13.1845,13.2071,1215400.0
2006-10-23 09:30:00,23.38,23.43,23.35,23.42,955600.0,13.2071,13.2353,13.1901,13.2297,955600.0
2006-10-23 09:35:00,23.43,23.56,23.43,23.5,851400.0,13.2353,13.3088,13.2353,13.2749,851400.0
2006-10-23 09:40:00,23.52,23.53,23.44,23.46,633000.0,13.2862,13.2918,13.241,13.2523,633000.0
2006-10-23 09:45:00,23.45,23.5,23.4,23.5,637600.0,13.2466,13.2749,13.2184,13.2749,637600.0
2006-10-23 09:50:00,23.5,23.54,23.49,23.52,1345600.0,13.2749,13.2975,13.2692,13.2862,1345600.0
2006-10-23 09:55:00,23.51,23.58,23.51,23.58,692800.0,13.2805,13.3201,13.2805,13.3201,692800.0
2006-10-23 10:00:00,23.58,23.64,23.57,23.57,630800.0,13.3201,13.354,13.3144,13.3144,630800.0
2006-10-23 10:05:00,23.58,23.64,23.57,23.63,851800.0,13.3201,13.354,13.3144,13.3483,851800.0
2006-10-23 10:10:00,23.64,23.72,23.63,23.71,869600.0,13.354,13.3991,13.3483,13.3935,869600.0
2006-10-23 10:15:00,23.71,23.75,23.67,23.67,954200.0,13.3935,13.4161,13.3709,13.3709,954200.0
2006-10-23 10:20:00,23.67,23.67,23.56,23.59,690000.0,13.3709,13.3709,13.3088,13.3257,690000.0
2006-10-23 10:25:00,23.6,23.6,23.54,23.57,488200.0,13.3314,13.3314,13.2975,13.3144,488200.0
2006-10-23 10:30:00,23.57,23.61,23.56,23.6,285400.0,13.3144,13.337,13.3088,13.3314,285400.0
2006-10-23 10:35:00,23.6,23.63,23.6,23.61,450000.0,13.3314,13.3483,13.3314,13.337,450000.0
2006-10-23 10:40:00,23.61,23.63,23.6,23.63,358600.0,13.337,13.3483,13.3314,13.3483,358600.0
2006-10-23 10:45:00,23.63,23.66,23.63,23.66,353800.0,13.3483,13.3653,13.3483,13.3653,353800.0
2006-10-23 10:50:00,23.66,23.71,23.65,23.66,632800.0,13.3653,13.3935,13.3596,13.3653,632800.0
2006-10-23 10:55:00,23.66,23.68,23.65,23.66,529600.0,13.3653,13.3766,13.3596,13.3653,529600.0
2006-10-23 11:00:00,23.66,23.66,23.61,23.63,565800.0,13.3653,13.3653,13.337,13.3483,565800.0
2006-10-23 11:05:00,23.62,23.63,23.59,23.6,252800.0,13.3427,13.3483,13.3257,13.3314,252800.0
2006-10-23 11:10:00,23.6,23.61,23.59,23.6,271800.0,13.3314,13.337,13.3257,13.3314,271800.0
2006-10-23 11:15:00,23.6,23.61,23.59,23.61,195200.0,13.3314,13.337,13.3257,13.337,195200.0
2006-10-23 11:20:00,23.6,23.61,23.59,23.61,338600.0,13.3314,13.337,13.3257,13.337,338600.0
2006-10-23 11:25:00,23.61,23.63,23.6,23.62,174600.0,13.337,13.3483,13.3314,13.3427,174600.0
2006-10-23 11:30:00,23.62,23.64,23.61,23.63,285000.0,13.3427,13.354,13.337,13.3483,285000.0
2006-10-23 11:35:00,23.63,23.63,23.63,23.63,258800.0,13.3483,13.3483,13.3483,13.3483,258800.0
2006-10-23 11:40:00,23.63,23.63,23.62,23.62,205400.0,13.3483,13.3483,13.3427,13.3427,205400.0
2006-10-23 11:45:00,23.62,23.62,23.53,23.53,300400.0,13.3427,13.3427,13.2918,13.2918,300400.0
2006-10-23 11:50:00,23.53,23.57,23.53,23.54,346600.0,13.2918,13.3144,13.2918,13.2975,346600.0
2006-10-23 11:55:00,23.54,23.56,23.53,23.55,373600.0,13.2975,13.3088,13.2918,13.3031,373600.0
2006-10-23 12:00:00,23.55,23.55,23.53,23.54,332600.0,13.3031,13.3031,13.2918,13.2975,332600.0
2006-10-23 12:05:00,23.54,23.55,23.52,23.53,375800.0,13.2975,13.3031,13.2862,13.2918,375800.0
2006-10-23 12:10:00,23.54,23.54,23.52,23.52,305600.0,13.2975,13.2975,13.2862,13.2862,305600.0
2006-10-23 12:15:00,23.52,23.52,23.46,23.46,446200.0,13.2862,13.2862,13.2523,13.2523,446200.0
2006-10-23 12:20:00,23.46,23.49,23.44,23.49,227000.0,13.2523,13.2692,13.241,13.2692,227000.0
2006-10-23 12:25:00,23.49,23.5,23.46,23.48,220400.0,13.2692,13.2749,13.2523,13.2636,220400.0
2006-10-23 12:30:00,23.48,23.5,23.47,23.5,99400.0,13.2636,13.2749,13.2579,13.2749,99400.0
2006-10-23 12:35:00,23.5,23.54,23.5,23.52,239800.0,13.2749,13.2975,13.2749,13.2862,239800.0
2006-10-23 12:40:00,23.51,23.55,23.5,23.52,213200.0,13.2805,13.3031,13.2749,13.2862,213200.0
2006-10-23 12:45:00,23.51,23.54,23.5,23.53,153400.0,13.2805,13.2975,13.2749,13.2918,153400.0
2006-10-23 12:50:00,23.53,23.59,23.53,23.59,219800.0,13.2918,13.3257,13.2918,13.3257,219800.0
2006-10-23 12:55:00,23.59,23.6,23.55,23.55,211200.0,13.3257,13.3314,13.3031,13.3031,211200.0
2006-10-23 13:00:00,23.55,23.57,23.55,23.55,132800.0,13.3031,13.3144,13.3031,13.3031,132800.0
2006-10-23 13:05:00,23.55,23.57,23.54,23.57,102600.0,13.3031,13.3144,13.2975,13.3144,102600.0
2006-10-23 13:10:00,23.57,23.59,23.56,23.57,142800.0,13.3144,13.3257,13.3088,13.3144,142800.0
2006-10-23 13:15:00,23.57,23.58,23.57,23.58,122000.0,13.3144,13.3201,13.3144,13.3201,122000.0
2006-10-23 13:20:00,23.58,23.63,23.58,23.63,297800.0,13.3201,13.3483,13.3201,13.3483,297800.0
2006-10-23 13:25:00,23.63,23.65,23.61,23.65,156800.0,13.3483,13.3596,13.337,13.3596,156800.0
2006-10-23 13:30:00,23.65,23.65,23.61,23.64,183800.0,13.3596,13.3596,13.337,13.354,183800.0
2006-10-23 13:35:00,23.63,23.66,23.62,23.65,138000.0,13.3483,13.3653,13.3427,13.3596,138000.0
2006-10-23 13:40:00,23.65,23.67,23.64,23.65,95200.0,13.3596,13.3709,13.354,13.3596,95200.0
2006-10-23 13:45:00,23.65,23.65,23.63,23.63,81800.0,13.3596,13.3596,13.3483,13.3483,81800.0
2006-10-23 13:50:00,23.63,23.64,23.62,23.63,261400.0,13.3483,13.354,13.3427,13.3483,261400.0
2006-10-23 13:55:00,23.63,23.64,23.62,23.63,180000.0,13.3483,13.354,13.3427,13.3483,180000.0
2006-10-23 14:00:00,23.64,23.64,23.61,23.62,158000.0,13.354,13.354,13.337,13.3427,158000.0
2006-10-23 14:05:00,23.61,23.62,23.56,23.57,357200.0,13.337,13.3427,13.3088,13.3144,357200.0
2006-10-23 14:10:00,23.58,23.59,23.56,23.59,310400.0,13.3201,13.3257,13.3088,13.3257,310400.0
2006-10-23 14:15:00,23.59,23.62,23.57,23.61,378800.0,13.3257,13.3427,13.3144,13.337,378800.0
2006-10-23 14:20:00,23.61,23.63,23.59,23.6,253000.0,13.337,13.3483,13.3257,13.3314,253000.0
2006-10-23 14:25:00,23.6,23.62,23.59,23.6,390200.0,13.3314,13.3427,13.3257,13.3314,390200.0
2006-10-23 14:30:00,23.6,23.61,23.6,23.6,211600.0,13.3314,13.337,13.3314,13.3314,211600.0
2006-10-23 14:35:00,23.61,23.61,23.59,23.6,138400.0,13.337,13.337,13.3257,13.3314,138400.0
2006-10-23 14:40:00,23.59,23.62,23.59,23.62,233600.0,13.3257,13.3427,13.3257,13.3427,233600.0
2006-10-23 14:45:00,23.62,23.63,23.6,23.62,395400.0,13.3427,13.3483,13.3314,13.3427,395400.0
2006-10-23 14:50:00,23.62,23.63,23.61,23.62,124400.0,13.3427,13.3483,13.337,13.3427,124400.0
2006-10-23 14:55:00,23.62,23.65,23.61,23.64,207400.0,13.3427,13.3596,13.337,13.354,207400.0
2006-10-23 15:00:00,23.64,23.65,23.64,23.65,411600.0,13.354,13.3596,13.354,13.3596,411600.0
2006-10-23 15:05:00,23.65,23.66,23.65,23.65,237400.0,13.3596,13.3653,13.3596,13.3596,237400.0
2006-10-23 15:10:00,23.65,23.66,23.64,23.65,362000.0,13.3596,13.3653,13.354,13.3596,362000.0
2006-10-23 15:15:00,23.64,23.66,23.63,23.63,263600.0,13.354,13.3653,13.3483,13.3483,263600.0
2006-10-23 15:20:00,23.63,23.65,23.62,23.64,318000.0,13.3483,13.3596,13.3427,13.354,318000.0
2006-10-23 15:25:00,23.64,23.64,23.62,23.63,474000.0,13.354,13.354,13.3427,13.3483,474000.0
2006-10-23 15:30:00,23.63,23.64,23.61,23.63,399800.0,13.3483,13.354,13.337,13.3483,399800.0
2006-10-23 15:35:00,23.63,23.64,23.61,23.63,463000.0,13.3483,13.354,13.337,13.3483,463000.0
2006-10-23 15:40:00,23.64,23.65,23.63,23.64,345200.0,13.354,13.3596,13.3483,13.354,345200.0
2006-10-23 15:45:00,23.64,23.66,23.64,23.65,469000.0,13.354,13.3653,13.354,13.3596,469000.0
2006-10-23 15:50:00,23.65,23.65,23.61,23.63,393200.0,13.3596,13.3596,13.337,13.3483,393200.0
2006-10-23 15:55:00,23.63,23.65,23.63,23.64,591600.0,13.3483,13.3596,13.3483,13.354,591600.0
2006-10-24 09:30:00,23.53,23.59,23.5,23.55,791000.0,13.2918,13.3257,13.2749,13.3031,791000.0
2006-10-24 09:35:00,23.54,23.57,23.53,23.53,181800.0,13.2975,13.3144,13.2918,13.2918,181800.0
2006-10-24 09:40:00,23.53,23.58,23.52,23.52,163000.0,13.2918,13.3201,13.2862,13.2862,163000.0
2006-10-24 09:45:00,23.52,23.57,23.51,23.55,280600.0,13.2862,13.3144,13.2805,13.3031,280600.0
2006-10-24 09:50:00,23.55,23.55,23.5,23.53,315600.0,13.3031,13.3031,13.2749,13.2918,315600.0
2006-10-24 09:55:00,23.53,23.55,23.52,23.54,303400.0,13.2918,13.3031,13.2862,13.2975,303400.0
2006-10-24 10:00:00,23.54,23.54,23.47,23.47,497600.0,13.2975,13.2975,13.2579,13.2579,497600.0
2006-10-24 10:05:00,23.48,23.54,23.47,23.49,319000.0,13.2636,13.2975,13.2579,13.2692,319000.0
2006-10-24 10:10:00,23.49,23.5,23.46,23.49,260200.0,13.2692,13.2749,13.2523,13.2692,260200.0
2006-10-24 10:15:00,23.49,23.5,23.45,23.5,539400.0,13.2692,13.2749,13.2466,13.2749,539400.0
2006-10-24 10:20:00,23.5,23.54,23.5,23.53,356800.0,13.2749,13.2975,13.2749,13.2918,356800.0
2006-10-24 10:25:00,23.53,23.55,23.5,23.5,397200.0,13.2918,13.3031,13.2749,13.2749,397200.0
2006-10-24 10:30:00,23.5,23.53,23.5,23.5,418000.0,13.2749,13.2918,13.2749,13.2749,418000.0
2006-10-24 10:35:00,23.5,23.52,23.5,23.52,470000.0,13.2749,13.2862,13.2749,13.2862,470000.0
2006-10-24 10:40:00,23.51,23.52,23.5,23.52,301200.0,13.2805,13.2862,13.2749,13.2862,301200.0
2006-10-24 10:45:00,23.51,23.52,23.5,23.51,202800.0,13.2805,13.2862,13.2749,13.2805,202800.0
2006-10-24 10:50:00,23.52,23.53,23.5,23.53,247800.0,13.2862,13.2918,13.2749,13.2918,247800.0
2006-10-24 10:55:00,23.53,23.55,23.52,23.54,223400.0,13.2918,13.3031,13.2862,13.2975,223400.0
2006-10-24 11:00:00,23.54,23.56,23.54,23.54,461000.0,13.2975,13.3088,13.2975,13.2975,461000.0
2006-10-24 11:05:00,23.54,23.55,23.54,23.55,135600.0,13.2975,13.3031,13.2975,13.3031,135600.0
2006-10-24 11:10:00,23.55,23.55,23.54,23.55,147400.0,13.3031,13.3031,13.2975,13.3031,147400.0
2006-10-24 11:15:00,23.55,23.58,23.55,23.58,250200.0,13.3031,13.3201,13.3031,13.3201,250200.0
2006-10-24 11:20:00,23.58,23.61,23.57,23.6,354400.0,13.3201,13.337,13.3144,13.3314,354400.0
2006-10-24 11:25:00,23.6,23.6,23.55,23.57,256000.0,13.3314,13.3314,13.3031,13.3144,256000.0
2006-10-24 11:30:00,23.57,23.61,23.57,23.6,249600.0,13.3144,13.337,13.3144,13.3314,249600.0
2006-10-24 11:35:00,23.6,23.62,23.6,23.61,286200.0,13.3314,13.3427,13.3314,13.337,286200.0
2006-10-24 11:40:00,23.61,23.61,23.58,23.58,135800.0,13.337,13.337,13.3201,13.3201,135800.0
2006-10-24 11:45:00,23.59,23.61,23.59,23.6,205200.0,13.3257,13.337,13.3257,13.3314,205200.0
2006-10-24 11:50:00,23.6,23.6,23.58,23.59,179800.0,13.3314,13.3314,13.3201,13.3257,179800.0
2006-10-24 11:55:00,23.59,23.59,23.56,23.57,171000.0,13.3257,13.3257,13.3088,13.3144,171000.0
2006-10-24 12:00:00,23.57,23.6,23.57,23.59,183200.0,13.3144,13.3314,13.3144,13.3257,183200.0
2006-10-24 12:05:00,23.59,23.6,23.56,23.59,200000.0,13.3257,13.3314,13.3088,13.3257,200000.0
2006-10-24 12:10:00,23.59,23.6,23.57,23.58,189600.0,13.3257,13.3314,13.3144,13.3201,189600.0
2006-10-24 12:15:00,23.59,23.59,23.57,23.57,169800.0,13.3257,13.3257,13.3144,13.3144,169800.0
2006-10-24 12:20:00,23.58,23.6,23.57,23.6,166800.0,13.3201,13.3314,13.3144,13.3314,166800.0
2006-10-24 12:25:00,23.6,23.6,23.56,23.58,143200.0,13.3314,13.3314,13.3088,13.3201,143200.0
2006-10-24 12:30:00,23.57,23.58,23.55,23.55,111400.0,13.3144,13.3201,13.3031,13.3031,111400.0
2006-10-24 12:35:00,23.56,23.57,23.55,23.56,98000.0,13.3088,13.3144,13.3031,13.3088,98000.0
2006-10-24 12:40:00,23.56,23.58,23.55,23.57,130800.0,13.3088,13.3201,13.3031,13.3144,130800.0
2006-10-24 12:45:00,23.57,23.58,23.55,23.56,206800.0,13.3144,13.3201,13.3031,13.3088,206800.0
2006-10-24 12:50:00,23.56,23.57,23.54,23.54,225600.0,13.3088,13.3144,13.2975,13.2975,225600.0
2006-10-24 12:55:00,23.54,23.55,23.53,23.54,193400.0,13.2975,13.3031,13.2918,13.2975,193400.0
2006-10-24 13:00:00,23.54,23.55,23.52,23.55,221200.0,13.2975,13.3031,13.2862,13.3031,221200.0
2006-10-24 13:05:00,23.55,23.55,23.53,23.55,104000.0,13.3031,13.3031,13.2918,13.3031,104000.0
2006-10-24 13:10:00,23.55,23.55,23.54,23.54,115600.0,13.3031,13.3031,13.2975,13.2975,115600.0
2006-10-24 13:15:00,23.54,23.55,23.53,23.55,109000.0,13.2975,13.3031,13.2918,13.3031,109000.0
2006-10-24 13:20:00,23.54,23.57,23.54,23.56,139000.0,13.2975,13.3144,13.2975,13.3088,139000.0
2006-10-24 13:25:00,23.57,23.58,23.55,23.57,128600.0,13.3144,13.3201,13.3031,13.3144,128600.0
2006-10-24 13:30:00,23.57,23.6,23.57,23.6,129000.0,13.3144,13.3314,13.3144,13.3314,129000.0
2006-10-24 13:35:00,23.6,23.61,23.6,23.6,114800.0,13.3314,13.337,13.3314,13.3314,114800.0
2006-10-24 13:40:00,23.6,23.61,23.58,23.6,162400.0,13.3314,13.337,13.3201,13.3314,162400.0
2006-10-24 13:45:00,23.6,23.61,23.58,23.58,134800.0,13.3314,13.337,13.3201,13.3201,134800.0
2006-10-24 13:50:00,23.58,23.59,23.55,23.59,184600.0,13.3201,13.3257,13.3031,13.3257,184600.0
2006-10-24 13:55:00,23.59,23.59,23.56,23.57,86200.0,13.3257,13.3257,13.3088,13.3144,86200.0
2006-10-24 14:00:00,23.57,23.58,23.55,23.56,127600.0,13.3144,13.3201,13.3031,13.3088,127600.0
2006-10-24 14:05:00,23.56,23.56,23.52,23.54,189200.0,13.3088,13.3088,13.2862,13.2975,189200.0
2006-10-24 14:10:00,23.54,23.54,23.53,23.53,119800.0,13.2975,13.2975,13.2918,13.2918,119800.0
2006-10-24 14:15:00,23.53,23.53,23.5,23.52,204200.0,13.2918,13.2918,13.2749,13.2862,204200.0
2006-10-24 14:20:00,23.52,23.55,23.51,23.54,118000.0,13.2862,13.3031,13.2805,13.2975,118000.0
2006-10-24 14:25:00,23.54,23.55,23.54,23.55,150800.0,13.2975,13.3031,13.2975,13.3031,150800.0
2006-10-24 14:30:00,23.55,23.55,23.5,23.52,474800.0,13.3031,13.3031,13.2749,13.2862,474800.0
2006-10-24 14:35:00,23.51,23.53,23.51,23.53,135600.0,13.2805,13.2918,13.2805,13.2918,135600.0
2006-10-24 14:40:00,23.53,23.53,23.5,23.53,112400.0,13.2918,13.2918,13.2749,13.2918,112400.0
2006-10-24 14:45:00,23.52,23.52,23.5,23.5,104200.0,13.2862,13.2862,13.2749,13.2749,104200.0
2006-10-24 14:50:00,23.5,23.52,23.5,23.5,202400.0,13.2749,13.2862,13.2749,13.2749,202400.0
2006-10-24 14:55:00,23.5,23.51,23.5,23.5,197200.0,13.2749,13.2805,13.2749,13.2749,197200.0
2006-10-24 15:00:00,23.5,23.51,23.49,23.5,185800.0,13.2749,13.2805,13.2692,13.2749,185800.0
2006-10-24 15:05:00,23.5,23.52,23.5,23.5,111000.0,13.2749,13.2862,13.2749,13.2749,111000.0
2006-10-24 15:10:00,23.5,23.51,23.5,23.5,169200.0,13.2749,13.2805,13.2749,13.2749,169200.0
2006-10-24 15:15:00,23.5,23.53,23.5,23.52,130600.0,13.2749,13.2918,13.2749,13.2862,130600.0
2006-10-24 15:20:00,23.53,23.54,23.52,23.52,161400.0,13.2918,13.2975,13.2862,13.2862,161400.0
2006-10-24 15:25:00,23.52,23.52,23.5,23.5,251400.0,13.2862,13.2862,13.2749,13.2749,251400.0
2006-10-24 15:30:00,23.5,23.5,23.48,23.49,335600.0,13.2749,13.2749,13.2636,13.2692,335600.0
2006-10-24 15:35:00,23.49,23.5,23.49,23.49,392400.0,13.2692,13.2749,13.2692,13.2692,392400.0
2006-10-24 15:40:00,23.49,23.49,23.48,23.49,221000.0,13.2692,13.2692,13.2636,13.2692,221000.0
2006-10-24 15:45:00,23.49,23.52,23.49,23.52,296600.0,13.2692,13.2862,13.2692,13.2862,296600.0
2006-10-24 15:50:00,23.52,23.54,23.51,23.53,321800.0,13.2862,13.2975,13.2805,13.2918,321800.0
2006-10-24 15:55:00,23.53,23.54,23.52,23.54,307400.0,13.2918,13.2975,13.2862,13.2975,307400.0
2006-10-25 09:30:00,23.58,23.61,23.54,23.57,471800.0,13.3201,13.337,13.2975,13.3144,471800.0
2006-10-25 09:35:00,23.57,23.58,23.5,23.51,334200.0,13.3144,13.3201,13.2749,13.2805,334200.0
2006-10-25 09:40:00,23.5,23.57,23.5,23.55,227000.0,13.2749,13.3144,13.2749,13.3031,227000.0
2006-10-25 09:45:00,23.56,23.57,23.53,23.54,242600.0,13.3088,13.3144,13.2918,13.2975,242600.0
2006-10-25 09:50:00,23.54,23.56,23.52,23.56,334600.0,13.2975,13.3088,13.2862,13.3088,334600.0
2006-10-25 09:55:00,23.55,23.57,23.53,23.55,169200.0,13.3031,13.3144,13.2918,13.3031,169200.0
2006-10-25 10:00:00,23.55,23.59,23.55,23.58,200000.0,13.3031,13.3257,13.3031,13.3201,200000.0
2006-10-25 10:05:00,23.58,23.6,23.56,23.6,183800.0,13.3201,13.3314,13.3088,13.3314,183800.0
2006-10-25 10:10:00,23.6,23.6,23.57,23.6,139600.0,13.3314,13.3314,13.3144,13.3314,139600.0
2006-10-25 10:15:00,23.6,23.62,23.6,23.61,193600.0,13.3314,13.3427,13.3314,13.337,193600.0
2006-10-25 10:20:00,23.61,23.63,23.6,23.61,158200.0,13.337,13.3483,13.3314,13.337,158200.0
2006-10-25 10:25:00,23.61,23.63,23.61,23.62,124400.0,13.337,13.3483,13.337,13.3427,124400.0
2006-10-25 10:30:00,23.63,23.63,23.61,23.61,182400.0,13.3483,13.3483,13.337,13.337,182400.0
2006-10-25 10:35:00,23.61,23.61,23.59,23.59,139600.0,13.337,13.337,13.3257,13.3257,139600.0
2006-10-25 10:40:00,23.59,23.59,23.57,23.59,90800.0,13.3257,13.3257,13.3144,13.3257,90800.0
2006-10-25 10:45:00,23.58,23.59,23.58,23.59,129600.0,13.3201,13.3257,13.3201,13.3257,129600.0
2006-10-25 10:50:00,23.58,23.59,23.56,23.58,154800.0,13.3201,13.3257,13.3088,13.3201,154800.0
2006-10-25 10:55:00,23.58,23.59,23.56,23.59,159000.0,13.3201,13.3257,13.3088,13.3257,159000.0
2006-10-25 11:00:00,23.59,23.6,23.58,23.59,98600.0,13.3257,13.3314,13.3201,13.3257,98600.0
2006-10-25 11:05:00,23.59,23.59,23.57,23.59,110800.0,13.3257,13.3257,13.3144,13.3257,110800.0
2006-10-25 11:10:00,23.59,23.59,23.57,23.58,177400.0,13.3257,13.3257,13.3144,13.3201,177400.0
2006-10-25 11:15:00,23.58,23.59,23.57,23.57,142400.0,13.3201,13.3257,13.3144,13.3144,142400.0
2006-10-25 11:20:00,23.57,23.58,23.57,23.57,114600.0,13.3144,13.3201,13.3144,13.3144,114600.0
2006-10-25 11:25:00,23.58,23.58,23.57,23.58,79200.0,13.3201,13.3201,13.3144,13.3201,79200.0
2006-10-25 11:30:00,23.58,23.59,23.57,23.58,98600.0,13.3201,13.3257,13.3144,13.3201,98600.0
2006-10-25 11:35:00,23.58,23.59,23.58,23.58,62200.0,13.3201,13.3257,13.3201,13.3201,62200.0
2006-10-25 11:40:00,23.58,23.59,23.54,23.54,125200.0,13.3201,13.3257,13.2975,13.2975,125200.0
2006-10-25 11:45:00,23.54,23.55,23.54,23.55,214600.0,13.2975,13.3031,13.2975,13.3031,214600.0
2006-10-25 11:50:00,23.55,23.55,23.55,23.55,194600.0,13.3031,13.3031,13.3031,13.3031,194600.0
2006-10-25 11:55:00,23.55,23.55,23.54,23.55,124800.0,13.3031,13.3031,13.2975,13.3031,124800.0
2006-10-25 12:00:00,23.55,23.55,23.53,23.53,165600.0,13.3031,13.3031,13.2918,13.2918,165600.0
2006-10-25 12:05:00,23.54,23.55,23.53,23.54,337400.0,13.2975,13.3031,13.2918,13.2975,337400.0
2006-10-25 12:10:00,23.54,23.54,23.53,23.54,118800.0,13.2975,13.2975,13.2918,13.2975,118800.0
2006-10-25 12:15:00,23.54,23.54,23.53,23.53,119200.0,13.2975,13.2975,13.2918,13.2918,119200.0
2006-10-25 12:20:00,23.54,23.54,23.52,23.52,191000.0,13.2975,13.2975,13.2862,13.2862,191000.0
2006-10-25 12:25:00,23.52,23.55,23.52,23.53,285200.0,13.2862,13.3031,13.2862,13.2918,285200.0
2006-10-25 12:30:00,23.53,23.53,23.53,23.53,75200.0,13.2918,13.2918,13.2918,13.2918,75200.0
2006-10-25 12:35:00,23.53,23.55,23.53,23.54,254000.0,13.2918,13.3031,13.2918,13.2975,254000.0
2006-10-25 12:40:00,23.54,23.54,23.5,23.5,240600.0,13.2975,13.2975,13.2749,13.2749,240600.0
2006-10-25 12:45:00,23.5,23.52,23.5,23.52,298200.0,13.2749,13.2862,13.2749,13.2862,298200.0
2006-10-25 12:50:00,23.52,23.53,23.52,23.52,144800.0,13.2862,13.2918,13.2862,13.2862,144800.0
2006-10-25 12:55:00,23.52,23.54,23.52,23.53,78400.0,13.2862,13.2975,13.2862,13.2918,78400.0
2006-10-25 13:00:00,23.53,23.54,23.53,23.54,41800.0,13.2918,13.2975,13.2918,13.2975,41800.0
2006-10-25 13:05:00,23.54,23.54,23.53,23.53,60000.0,13.2975,13.2975,13.2918,13.2918,60000.0
2006-10-25 13:10:00,23.53,23.55,23.53,23.55,70200.0,13.2918,13.3031,13.2918,13.3031,70200.0
2006-10-25 13:15:00,23.55,23.56,23.55,23.55,70800.0,13.3031,13.3088,13.3031,13.3031,70800.0
2006-10-25 13:20:00,23.55,23.56,23.54,23.56,176000.0,13.3031,13.3088,13.2975,13.3088,176000.0
2006-10-25 13:25:00,23.56,23.57,23.55,23.55,86000.0,13.3088,13.3144,13.3031,13.3031,86000.0
2006-10-25 13:30:00,23.55,23.57,23.55,23.57,100800.0,13.3031,13.3144,13.3031,13.3144,100800.0
2006-10-25 13:35:00,23.57,23.58,23.56,23.58,80000.0,13.3144,13.3201,13.3088,13.3201,80000.0
2006-10-25 13:40:00,23.58,23.59,23.57,23.58,112200.0,13.3201,13.3257,13.3144,13.3201,112200.0
2006-10-25 13:45:00,23.57,23.58,23.57,23.58,46000.0,13.3144,13.3201,13.3144,13.3201,46000.0
2006-10-25 13:50:00,23.58,23.59,23.57,23.57,90800.0,13.3201,13.3257,13.3144,13.3144,90800.0
2006-10-25 13:55:00,23.57,23.58,23.57,23.58,55400.0,13.3144,13.3201,13.3144,13.3201,55400.0
2006-10-25 14:00:00,23.58,23.59,23.57,23.59,115800.0,13.3201,13.3257,13.3144,13.3257,115800.0
2006-10-25 14:05:00,23.59,23.6,23.57,23.57,87200.0,13.3257,13.3314,13.3144,13.3144,87200.0
2006-10-25 14:10:00,23.57,23.62,23.55,23.61,178800.0,13.3144,13.3427,13.3031,13.337,178800.0
2006-10-25 14:15:00,23.61,23.64,23.57,23.63,446400.0,13.337,13.354,13.3144,13.3483,446400.0
2006-10-25 14:20:00,23.63,23.64,23.59,23.6,166000.0,13.3483,13.354,13.3257,13.3314,166000.0
2006-10-25 14:25:00,23.6,23.61,23.54,23.56,200600.0,13.3314,13.337,13.2975,13.3088,200600.0
2006-10-25 14:30:00,23.56,23.57,23.54,23.56,190200.0,13.3088,13.3144,13.2975,13.3088,190200.0
2006-10-25 14:35:00,23.55,23.56,23.53,23.55,192800.0,13.3031,13.3088,13.2918,13.3031,192800.0
2006-10-25 14:40:00,23.55,23.56,23.52,23.54,332800.0,13.3031,13.3088,13.2862,13.2975,332800.0
2006-10-25 14:45:00,23.54,23.58,23.54,23.57,174800.0,13.2975,13.3201,13.2975,13.3144,174800.0
2006-10-25 14:50:00,23.57,23.57,23.56,23.56,98400.0,13.3144,13.3144,13.3088,13.3088,98400.0
2006-10-25 14:55:00,23.55,23.59,23.55,23.59,133200.0,13.3031,13.3257,13.3031,13.3257,133200.0
2006-10-25 15:00:00,23.58,23.59,23.56,23.58,150000.0,13.3201,13.3257,13.3088,13.3201,150000.0
2006-10-25 15:05:00,23.58,23.59,23.56,23.56,168000.0,13.3201,13.3257,13.3088,13.3088,168000.0
2006-10-25 15:10:00,23.56,23.59,23.56,23.59,157600.0,13.3088,13.3257,13.3088,13.3257,157600.0
2006-10-25 15:15:00,23.58,23.6,23.58,23.6,206800.0,13.3201,13.3314,13.3201,13.3314,206800.0
2006-10-25 15:20:00,23.6,23.61,23.59,23.6,156800.0,13.3314,13.337,13.3257,13.3314,156800.0
2006-10-25 15:25:00,23.6,23.61,23.6,23.6,71000.0,13.3314,13.337,13.3314,13.3314,71000.0
2006-10-25 15:30:00,23.6,23.61,23.58,23.59,141600.0,13.3314,13.337,13.3201,13.3257,141600.0
2006-10-25 15:35:00,23.58,23.59,23.57,23.58,166400.0,13.3201,13.3257,13.3144,13.3201,166400.0
2006-10-25 15:40:00,23.58,23.6,23.58,23.59,192600.0,13.3201,13.3314,13.3201,13.3257,192600.0
2006-10-25 15:45:00,23.59,23.59,23.57,23.59,177000.0,13.3257,13.3257,13.3144,13.3257,177000.0
2006-10-25 15:50:00,23.59,23.59,23.57,23.58,184600.0,13.3257,13.3257,13.3144,13.3201,184600.0
2006-10-25 15:55:00,23.58,23.59,23.57,23.58,235400.0,13.3201,13.3257,13.3144,13.3201,235400.0
2006-10-26 09:30:00,23.58,23.6,23.56,23.57,303200.0,13.3201,13.3314,13.3088,13.3144,303200.0
2006-10-26 09:35:00,23.56,23.56,23.5,23.54,156600.0,13.3088,13.3088,13.2749,13.2975,156600.0
2006-10-26 09:40:00,23.53,23.58,23.53,23.56,108600.0,13.2918,13.3201,13.2918,13.3088,108600.0
2006-10-26 09:45:00,23.56,23.57,23.53,23.55,168600.0,13.3088,13.3144,13.2918,13.3031,168600.0
2006-10-26 09:50:00,23.55,23.56,23.53,23.54,128000.0,13.3031,13.3088,13.2918,13.2975,128000.0
2006-10-26 09:55:00,23.53,23.54,23.51,23.51,156400.0,13.2918,13.2975,13.2805,13.2805,156400.0
2006-10-26 10:00:00,23.52,23.54,23.51,23.52,255400.0,13.2862,13.2975,13.2805,13.2862,255400.0
2006-10-26 10:05:00,23.52,23.52,23.49,23.5,147800.0,13.2862,13.2862,13.2692,13.2749,147800.0
2006-10-26 10:10:00,23.49,23.5,23.49,23.49,203400.0,13.2692,13.2749,13.2692,13.2692,203400.0
2006-10-26 10:15:00,23.49,23.53,23.49,23.5,244400.0,13.2692,13.2918,13.2692,13.2749,244400.0
2006-10-26 10:20:00,23.5,23.52,23.5,23.5,189400.0,13.2749,13.2862,13.2749,13.2749,189400.0
2006-10-26 10:25:00,23.5,23.51,23.5,23.5,135800.0,13.2749,13.2805,13.2749,13.2749,135800.0
2006-10-26 10:30:00,23.5,23.5,23.48,23.49,253200.0,13.2749,13.2749,13.2636,13.2692,253200.0
2006-10-26 10:35:00,23.49,23.54,23.49,23.5,354800.0,13.2692,13.2975,13.2692,13.2749,354800.0
2006-10-26 10:40:00,23.5,23.5,23.49,23.5,144800.0,13.2749,13.2749,13.2692,13.2749,144800.0
2006-10-26 10:45:00,23.5,23.5,23.5,23.5,123600.0,13.2749,13.2749,13.2749,13.2749,123600.0
2006-10-26 10:50:00,23.5,23.53,23.5,23.53,78200.0,13.2749,13.2918,13.2749,13.2918,78200.0
2006-10-26 10:55:00,23.53,23.55,23.53,23.55,81400.0,13.2918,13.3031,13.2918,13.3031,81400.0
2006-10-26 11:00:00,23.54,23.55,23.52,23.53,115600.0,13.2975,13.3031,13.2862,13.2918,115600.0
2006-10-26 11:05:00,23.53,23.55,23.53,23.55,110000.0,13.2918,13.3031,13.2918,13.3031,110000.0
2006-10-26 11:10:00,23.54,23.56,23.54,23.54,113800.0,13.2975,13.3088,13.2975,13.2975,113800.0
2006-10-26 11:15:00,23.54,23.54,23.5,23.5,388800.0,13.2975,13.2975,13.2749,13.2749,388800.0
2006-10-26 11:20:00,23.5,23.5,23.49,23.5,185400.0,13.2749,13.2749,13.2692,13.2749,185400.0
2006-10-26 11:25:00,23.5,23.5,23.49,23.5,208400.0,13.2749,13.2749,13.2692,13.2749,208400.0
2006-10-26 11:30:00,23.5,23.52,23.49,23.51,117400.0,13.2749,13.2862,13.2692,13.2805,117400.0
2006-10-26 11:35:00,23.52,23.52,23.5,23.5,483800.0,13.2862,13.2862,13.2749,13.2749,483800.0
2006-10-26 11:40:00,23.5,23.5,23.48,23.48,337200.0,13.2749,13.2749,13.2636,13.2636,337200.0
2006-10-26 11:45:00,23.48,23.49,23.48,23.49,127400.0,13.2636,13.2692,13.2636,13.2692,127400.0
2006-10-26 11:50:00,23.49,23.5,23.48,23.5,168600.0,13.2692,13.2749,13.2636,13.2749,168600.0
2006-10-26 11:55:00,23.5,23.5,23.47,23.47,215400.0,13.2749,13.2749,13.2579,13.2579,215400.0
2006-10-26 12:00:00,23.47,23.48,23.46,23.47,99600.0,13.2579,13.2636,13.2523,13.2579,99600.0
2006-10-26 12:05:00,23.47,23.48,23.46,23.48,167800.0,13.2579,13.2636,13.2523,13.2636,167800.0
2006-10-26 12:10:00,23.48,23.48,23.45,23.46,237200.0,13.2636,13.2636,13.2466,13.2523,237200.0
2006-10-26 12:15:00,23.46,23.46,23.45,23.45,149800.0,13.2523,13.2523,13.2466,13.2466,149800.0
2006-10-26 12:20:00,23.45,23.49,23.45,23.48,82800.0,13.2466,13.2692,13.2466,13.2636,82800.0
2006-10-26 12:25:00,23.48,23.48,23.46,23.46,61800.0,13.2636,13.2636,13.2523,13.2523,61800.0
2006-10-26 12:30:00,23.46,23.47,23.46,23.46,60800.0,13.2523,13.2579,13.2523,13.2523,60800.0
2006-10-26 12:35:00,23.47,23.47,23.45,23.47,75000.0,13.2579,13.2579,13.2466,13.2579,75000.0
2006-10-26 12:40:00,23.48,23.49,23.47,23.49,113200.0,13.2636,13.2692,13.2579,13.2692,113200.0
2006-10-26 12:45:00,23.49,23.5,23.49,23.5,91400.0,13.2692,13.2749,13.2692,13.2749,91400.0
2006-10-26 12:50:00,23.5,23.53,23.5,23.53,151000.0,13.2749,13.2918,13.2749,13.2918,151000.0
2006-10-26 12:55:00,23.53,23.55,23.53,23.54,152600.0,13.2918,13.3031,13.2918,13.2975,152600.0
2006-10-26 13:00:00,23.54,23.54,23.5,23.5,103000.0,13.2975,13.2975,13.2749,13.2749,103000.0
2006-10-26 13:05:00,23.5,23.51,23.5,23.51,67400.0,13.2749,13.2805,13.2749,13.2805,67400.0
2006-10-26 13:10:00,23.51,23.52,23.5,23.51,102000.0,13.2805,13.2862,13.2749,13.2805,102000.0
2006-10-26 13:15:00,23.52,23.52,23.5,23.5,65000.0,13.2862,13.2862,13.2749,13.2749,65000.0
2006-10-26 13:20:00,23.5,23.5,23.48,23.49,72800.0,13.2749,13.2749,13.2636,13.2692,72800.0
2006-10-26 13:25:00,23.49,23.5,23.49,23.49,52200.0,13.2692,13.2749,13.2692,13.2692,52200.0
2006-10-26 13:30:00,23.49,23.5,23.49,23.49,42400.0,13.2692,13.2749,13.2692,13.2692,42400.0
2006-10-26 13:35:00,23.49,23.51,23.49,23.5,103400.0,13.2692,13.2805,13.2692,13.2749,103400.0
2006-10-26 13:40:00,23.5,23.5,23.49,23.5,70800.0,13.2749,13.2749,13.2692,13.2749,70800.0
2006-10-26 13:45:00,23.5,23.5,23.49,23.49,99200.0,13.2749,13.2749,13.2692,13.2692,99200.0
2006-10-26 13:50:00,23.49,23.5,23.49,23.5,126600.0,13.2692,13.2749,13.2692,13.2749,126600.0
2006-10-26 13:55:00,23.5,23.52,23.5,23.51,80800.0,13.2749,13.2862,13.2749,13.2805,80800.0
2006-10-26 14:00:00,23.51,23.52,23.51,23.52,71400.0,13.2805,13.2862,13.2805,13.2862,71400.0
2006-10-26 14:05:00,23.52,23.54,23.52,23.54,149200.0,13.2862,13.2975,13.2862,13.2975,149200.0
2006-10-26 14:10:00,23.54,23.55,23.53,23.55,269200.0,13.2975,13.3031,13.2918,13.3031,269200.0
2006-10-26 14:15:00,23.55,23.55,23.54,23.55,2084600.0,13.3031,13.3031,13.2975,13.3031,2084600.0
2006-10-26 14:20:00,23.55,23.56,23.52,23.56,324000.0,13.3031,13.3088,13.2862,13.3088,324000.0
2006-10-26 14:25:00,23.56,23.57,23.55,23.56,171400.0,13.3088,13.3144,13.3031,13.3088,171400.0
2006-10-26 14:30:00,23.56,23.58,23.54,23.54,294600.0,13.3088,13.3201,13.2975,13.2975,294600.0
2006-10-26 14:35:00,23.54,23.55,23.54,23.54,157800.0,13.2975,13.3031,13.2975,13.2975,157800.0
2006-10-26 14:40:00,23.55,23.57,23.54,23.57,139600.0,13.3031,13.3144,13.2975,13.3144,139600.0
2006-10-26 14:45:00,23.57,23.58,23.55,23.56,351800.0,13.3144,13.3201,13.3031,13.3088,351800.0
2006-10-26 14:50:00,23.56,23.58,23.55,23.57,367800.0,13.3088,13.3201,13.3031,13.3144,367800.0
2006-10-26 14:55:00,23.57,23.57,23.56,23.56,236000.0,13.3144,13.3144,13.3088,13.3088,236000.0
2006-10-26 15:00:00,23.56,23.57,23.56,23.56,358600.0,13.3088,13.3144,13.3088,13.3088,358600.0
2006-10-26 15:05:00,23.56,23.57,23.55,23.55,159800.0,13.3088,13.3144,13.3031,13.3031,159800.0
2006-10-26 15:10:00,23.56,23.56,23.55,23.56,136800.0,13.3088,13.3088,13.3031,13.3088,136800.0
2006-10-26 15:15:00,23.55,23.56,23.55,23.55,117800.0,13.3031,13.3088,13.3031,13.3031,117800.0
2006-10-26 15:20:00,23.56,23.56,23.55,23.55,94000.0,13.3088,13.3088,13.3031,13.3031,94000.0
2006-10-26 15:25:00,23.55,23.57,23.55,23.57,89400.0,13.3031,13.3144,13.3031,13.3144,89400.0
2006-10-26 15:30:00,23.57,23.57,23.56,23.56,144200.0,13.3144,13.3144,13.3088,13.3088,144200.0
2006-10-26 15:35:00,23.56,23.56,23.55,23.55,155800.0,13.3088,13.3088,13.3031,13.3031,155800.0
2006-10-26 15:40:00,23.55,23.56,23.55,23.55,167600.0,13.3031,13.3088,13.3031,13.3031,167600.0
2006-10-26 15:45:00,23.56,23.56,23.55,23.55,160600.0,13.3088,13.3088,13.3031,13.3031,160600.0
2006-10-26 15:50:00,23.55,23.56,23.54,23.54,323600.0,13.3031,13.3088,13.2975,13.2975,323600.0
2006-10-26 15:55:00,23.55,23.58,23.54,23.57,419600.0,13.3031,13.3201,13.2975,13.3144,419600.0
2006-10-27 09:30:00,23.48,23.51,23.47,23.47,270000.0,13.2636,13.2805,13.2579,13.2579,270000.0
2006-10-27 09:35:00,23.47,23.48,23.45,23.47,135200.0,13.2579,13.2636,13.2466,13.2579,135200.0
2006-10-27 09:40:00,23.47,23.48,23.45,23.46,94800.0,13.2579,13.2636,13.2466,13.2523,94800.0
2006-10-27 09:45:00,23.46,23.48,23.46,23.47,114200.0,13.2523,13.2636,13.2523,13.2579,114200.0
2006-10-27 09:50:00,23.48,23.49,23.47,23.48,71200.0,13.2636,13.2692,13.2579,13.2636,71200.0
2006-10-27 09:55:00,23.48,23.5,23.45,23.46,251000.0,13.2636,13.2749,13.2466,13.2523,251000.0
2006-10-27 10:00:00,23.46,23.49,23.46,23.46,214400.0,13.2523,13.2692,13.2523,13.2523,214400.0
2006-10-27 10:05:00,23.46,23.48,23.45,23.48,215800.0,13.2523,13.2636,13.2466,13.2636,215800.0
2006-10-27 10:10:00,23.48,23.48,23.45,23.47,147200.0,13.2636,13.2636,13.2466,13.2579,147200.0
2006-10-27 10:15:00,23.46,23.5,23.46,23.5,153000.0,13.2523,13.2749,13.2523,13.2749,153000.0
2006-10-27 10:20:00,23.5,23.51,23.47,23.47,166800.0,13.2749,13.2805,13.2579,13.2579,166800.0
2006-10-27 10:25:00,23.47,23.47,23.46,23.47,70200.0,13.2579,13.2579,13.2523,13.2579,70200.0
2006-10-27 10:30:00,23.47,23.5,23.46,23.5,112200.0,13.2579,13.2749,13.2523,13.2749,112200.0
2006-10-27 10:35:00,23.5,23.5,23.48,23.49,157200.0,13.2749,13.2749,13.2636,13.2692,157200.0
2006-10-27 10:40:00,23.49,23.49,23.46,23.47,129000.0,13.2692,13.2692,13.2523,13.2579,129000.0
2006-10-27 10:45:00,23.47,23.47,23.41,23.44,338800.0,13.2579,13.2579,13.224,13.241,338800.0
2006-10-27 10:50:00,23.44,23.45,23.41,23.42,355400.0,13.241,13.2466,13.224,13.2297,355400.0
2006-10-27 10:55:00,23.41,23.41,23.39,23.41,141000.0,13.224,13.224,13.2127,13.224,141000.0
2006-10-27 11:00:00,23.4,23.4,23.38,23.4,131200.0,13.2184,13.2184,13.2071,13.2184,131200.0
2006-10-27 11:05:00,23.4,23.41,23.39,23.4,92000.0,13.2184,13.224,13.2127,13.2184,92000.0
2006-10-27 11:10:00,23.4,23.43,23.4,23.42,77600.0,13.2184,13.2353,13.2184,13.2297,77600.0
2006-10-27 11:15:00,23.42,23.43,23.42,23.43,148600.0,13.2297,13.2353,13.2297,13.2353,148600.0
2006-10-27 11:20:00,23.43,23.43,23.4,23.42,104000.0,13.2353,13.2353,13.2184,13.2297,104000.0
2006-10-27 11:25:00,23.42,23.43,23.41,23.42,140600.0,13.2297,13.2353,13.224,13.2297,140600.0
2006-10-27 11:30:00,23.42,23.42,23.4,23.4,271200.0,13.2297,13.2297,13.2184,13.2184,271200.0
2006-10-27 11:35:00,23.41,23.42,23.41,23.42,44400.0,13.224,13.2297,13.224,13.2297,44400.0
2006-10-27 11:40:00,23.41,23.42,23.41,23.41,97200.0,13.224,13.2297,13.224,13.224,97200.0
2006-10-27 11:45:00,23.41,23.41,23.4,23.41,70800.0,13.224,13.224,13.2184,13.224,70800.0
2006-10-27 11:50:00,23.41,23.42,23.41,23.41,77200.0,13.224,13.2297,13.224,13.224,77200.0
2006-10-27 11:55:00,23.41,23.41,23.41,23.41,89200.0,13.224,13.224,13.224,13.224,89200.0
2006-10-27 12:00:00,23.41,23.41,23.39,23.41,210400.0,13.224,13.224,13.2127,13.224,210400.0
2006-10-27 12:05:00,23.41,23.41,23.39,23.4,125200.0,13.224,13.224,13.2127,13.2184,125200.0
2006-10-27 12:10:00,23.4,23.41,23.39,23.4,70600.0,13.2184,13.224,13.2127,13.2184,70600.0
2006-10-27 12:15:00,23.41,23.41,23.4,23.4,67000.0,13.224,13.224,13.2184,13.2184,67000.0
2006-10-27 12:20:00,23.4,23.41,23.4,23.41,66600.0,13.2184,13.224,13.2184,13.224,66600.0
2006-10-27 12:25:00,23.41,23.41,23.4,23.41,66200.0,13.224,13.224,13.2184,13.224,66200.0
2006-10-27 12:30:00,23.4,23.42,23.4,23.42,125000.0,13.2184,13.2297,13.2184,13.2297,125000.0
2006-10-27 12:35:00,23.42,23.42,23.4,23.41,116600.0,13.2297,13.2297,13.2184,13.224,116600.0
2006-10-27 12:40:00,23.41,23.42,23.39,23.41,330600.0,13.224,13.2297,13.2127,13.224,330600.0
2006-10-27 12:45:00,23.41,23.42,23.4,23.41,48800.0,13.224,13.2297,13.2184,13.224,48800.0
2006-10-27 12:50:00,23.41,23.42,23.39,23.4,121600.0,13.224,13.2297,13.2127,13.2184,121600.0
2006-10-27 12:55:00,23.4,23.4,23.39,23.39,119200.0,13.2184,13.2184,13.2127,13.2127,119200.0
2006-10-27 13:00:00,23.4,23.4,23.39,23.4,227400.0,13.2184,13.2184,13.2127,13.2184,227400.0
2006-10-27 13:05:00,23.4,23.4,23.39,23.4,92400.0,13.2184,13.2184,13.2127,13.2184,92400.0
2006-10-27 13:10:00,23.4,23.41,23.4,23.41,51400.0,13.2184,13.224,13.2184,13.224,51400.0
2006-10-27 13:15:00,23.41,23.41,23.4,23.4,71200.0,13.224,13.224,13.2184,13.2184,71200.0
2006-10-27 13:20:00,23.4,23.41,23.4,23.4,41000.0,13.2184,13.224,13.2184,13.2184,41000.0
2006-10-27 13:25:00,23.41,23.42,23.39,23.42,354600.0,13.224,13.2297,13.2127,13.2297,354600.0
2006-10-27 13:30:00,23.42,23.42,23.41,23.41,141600.0,13.2297,13.2297,13.224,13.224,141600.0
2006-10-27 13:35:00,23.42,23.42,23.41,23.41,178400.0,13.2297,13.2297,13.224,13.224,178400.0
2006-10-27 13:40:00,23.41,23.42,23.41,23.41,150400.0,13.224,13.2297,13.224,13.224,150400.0
2006-10-27 13:45:00,23.41,23.42,23.41,23.41,241600.0,13.224,13.2297,13.224,13.224,241600.0
2006-10-27 13:50:00,23.41,23.43,23.41,23.43,116800.0,13.224,13.2353,13.224,13.2353,116800.0
2006-10-27 13:55:00,23.43,23.44,23.42,23.43,118400.0,13.2353,13.241,13.2297,13.2353,118400.0
2006-10-27 14:00:00,23.43,23.45,23.43,23.43,82200.0,13.2353,13.2466,13.2353,13.2353,82200.0
2006-10-27 14:05:00,23.43,23.44,23.43,23.43,39400.0,13.2353,13.241,13.2353,13.2353,39400.0
2006-10-27 14:10:00,23.43,23.45,23.43,23.43,130000.0,13.2353,13.2466,13.2353,13.2353,130000.0
2006-10-27 14:15:00,23.43,23.45,23.42,23.44,98200.0,13.2353,13.2466,13.2297,13.241,98200.0
2006-10-27 14:20:00,23.45,23.46,23.44,23.46,201000.0,13.2466,13.2523,13.241,13.2523,201000.0
2006-10-27 14:25:00,23.45,23.46,23.42,23.45,144200.0,13.2466,13.2523,13.2297,13.2466,144200.0
2006-10-27 14:30:00,23.45,23.46,23.43,23.43,114600.0,13.2466,13.2523,13.2353,13.2353,114600.0
2006-10-27 14:35:00,23.43,23.43,23.42,23.42,106200.0,13.2353,13.2353,13.2297,13.2297,106200.0
2006-10-27 14:40:00,23.42,23.44,23.41,23.44,154600.0,13.2297,13.241,13.224,13.241,154600.0
2006-10-27 14:45:00,23.44,23.44,23.42,23.42,83200.0,13.241,13.241,13.2297,13.2297,83200.0
2006-10-27 14:50:00,23.42,23.43,23.4,23.42,198000.0,13.2297,13.2353,13.2184,13.2297,198000.0
2006-10-27 14:55:00,23.42,23.42,23.41,23.41,127000.0,13.2297,13.2297,13.224,13.224,127000.0
2006-10-27 15:00:00,23.41,23.42,23.41,23.41,63400.0,13.224,13.2297,13.224,13.224,63400.0
2006-10-27 15:05:00,23.41,23.42,23.41,23.41,141400.0,13.224,13.2297,13.224,13.224,141400.0
2006-10-27 15:10:00,23.42,23.43,23.42,23.42,94200.0,13.2297,13.2353,13.2297,13.2297,94200.0
2006-10-27 15:15:00,23.42,23.43,23.41,23.41,115600.0,13.2297,13.2353,13.224,13.224,115600.0
2006-10-27 15:20:00,23.41,23.43,23.41,23.43,93800.0,13.224,13.2353,13.224,13.2353,93800.0
2006-10-27 15:25:00,23.43,23.43,23.42,23.43,206200.0,13.2353,13.2353,13.2297,13.2353,206200.0
2006-10-27 15:30:00,23.43,23.43,23.41,23.41,153800.0,13.2353,13.2353,13.224,13.224,153800.0
2006-10-27 15:35:00,23.41,23.43,23.41,23.43,277400.0,13.224,13.2353,13.224,13.2353,277400.0
2006-10-27 15:40:00,23.43,23.43,23.41,23.41,379800.0,13.2353,13.2353,13.224,13.224,379800.0
2006-10-27 15:45:00,23.41,23.44,23.41,23.43,317400.0,13.224,13.241,13.224,13.2353,317400.0
2006-10-27 15:50:00,23.43,23.43,23.43,23.43,240200.0,13.2353,13.2353,13.2353,13.2353,240200.0
2006-10-27 15:55:00,23.43,23.45,23.43,23.45,489000.0,13.2353,13.2466,13.2353,13.2466,489000.0
2006-10-30 09:30:00,23.49,23.57,23.46,23.54,360000.0,13.2692,13.3144,13.2523,13.2975,360000.0
2006-10-30 09:35:00,23.57,23.57,23.5,23.5,176400.0,13.3144,13.3144,13.2749,13.2749,176400.0
2006-10-30 09:40:00,23.5,23.56,23.5,23.54,187200.0,13.2749,13.3088,13.2749,13.2975,187200.0
2006-10-30 09:45:00,23.55,23.6,23.55,23.56,149600.0,13.3031,13.3314,13.3031,13.3088,149600.0
2006-10-30 09:50:00,23.56,23.56,23.53,23.53,154000.0,13.3088,13.3088,13.2918,13.2918,154000.0
2006-10-30 09:55:00,23.54,23.57,23.53,23.56,134000.0,13.2975,13.3144,13.2918,13.3088,134000.0
2006-10-30 10:00:00,23.56,23.58,23.54,23.54,176200.0,13.3088,13.3201,13.2975,13.2975,176200.0
2006-10-30 10:05:00,23.54,23.55,23.48,23.5,430600.0,13.2975,13.3031,13.2636,13.2749,430600.0
2006-10-30 10:10:00,23.5,23.52,23.48,23.49,242800.0,13.2749,13.2862,13.2636,13.2692,242800.0
2006-10-30 10:15:00,23.49,23.5,23.45,23.45,169800.0,13.2692,13.2749,13.2466,13.2466,169800.0
2006-10-30 10:20:00,23.45,23.51,23.45,23.5,201200.0,13.2466,13.2805,13.2466,13.2749,201200.0
2006-10-30 10:25:00,23.5,23.51,23.44,23.45,220000.0,13.2749,13.2805,13.241,13.2466,220000.0
2006-10-30 10:30:00,23.45,23.47,23.43,23.44,124400.0,13.2466,13.2579,13.2353,13.241,124400.0
2006-10-30 10:35:00,23.43,23.48,23.43,23.47,152600.0,13.2353,13.2636,13.2353,13.2579,152600.0
2006-10-30 10:40:00,23.47,23.49,23.47,23.48,139200.0,13.2579,13.2692,13.2579,13.2636,139200.0
2006-10-30 10:45:00,23.49,23.49,23.47,23.49,116400.0,13.2692,13.2692,13.2579,13.2692,116400.0
2006-10-30 10:50:00,23.48,23.5,23.48,23.48,91200.0,13.2636,13.2749,13.2636,13.2636,91200.0
2006-10-30 10:55:00,23.48,23.48,23.47,23.48,88200.0,13.2636,13.2636,13.2579,13.2636,88200.0
2006-10-30 11:00:00,23.48,23.5,23.47,23.5,174400.0,13.2636,13.2749,13.2579,13.2749,174400.0
2006-10-30 11:05:00,23.5,23.5,23.47,23.48,138000.0,13.2749,13.2749,13.2579,13.2636,138000.0
2006-10-30 11:10:00,23.48,23.49,23.47,23.49,147000.0,13.2636,13.2692,13.2579,13.2692,147000.0
2006-10-30 11:15:00,23.49,23.49,23.48,23.48,80000.0,13.2692,13.2692,13.2636,13.2636,80000.0
2006-10-30 11:20:00,23.48,23.49,23.48,23.48,58600.0,13.2636,13.2692,13.2636,13.2636,58600.0
2006-10-30 11:25:00,23.48,23.48,23.45,23.46,79200.0,13.2636,13.2636,13.2466,13.2523,79200.0
2006-10-30 11:30:00,23.45,23.46,23.4,23.4,135200.0,13.2466,13.2523,13.2184,13.2184,135200.0
2006-10-30 11:35:00,23.4,23.41,23.4,23.4,64800.0,13.2184,13.224,13.2184,13.2184,64800.0
2006-10-30 11:40:00,23.4,23.41,23.36,23.36,173600.0,13.2184,13.224,13.1958,13.1958,173600.0
2006-10-30 11:45:00,23.36,23.36,23.34,23.34,126400.0,13.1958,13.1958,13.1845,13.1845,126400.0
2006-10-30 11:50:00,23.35,23.36,23.33,23.35,91200.0,13.1901,13.1958,13.1788,13.1901,91200.0
2006-10-30 11:55:00,23.35,23.36,23.35,23.35,110800.0,13.1901,13.1958,13.1901,13.1901,110800.0
2006-10-30 12:00:00,23.35,23.37,23.34,23.36,110400.0,13.1901,13.2014,13.1845,13.1958,110400.0
2006-10-30 12:05:00,23.36,23.39,23.35,23.39,106400.0,13.1958,13.2127,13.1901,13.2127,106400.0
2006-10-30 12:10:00,23.39,23.41,23.38,23.38,72200.0,13.2127,13.224,13.2071,13.2071,72200.0
2006-10-30 12:15:00,23.38,23.39,23.36,23.38,216600.0,13.2071,13.2127,13.1958,13.2071,216600.0
2006-10-30 12:20:00,23.38,23.4,23.37,23.39,44400.0,13.2071,13.2184,13.2014,13.2127,44400.0
2006-10-30 12:25:00,23.39,23.39,23.38,23.38,33200.0,13.2127,13.2127,13.2071,13.2071,33200.0
2006-10-30 12:30:00,23.38,23.38,23.37,23.38,165800.0,13.2071,13.2071,13.2014,13.2071,165800.0
2006-10-30 12:35:00,23.38,23.38,23.36,23.36,99800.0,13.2071,13.2071,13.1958,13.1958,99800.0
2006-10-30 12:40:00,23.36,23.36,23.35,23.35,276400.0,13.1958,13.1958,13.1901,13.1901,276400.0
2006-10-30 12:45:00,23.36,23.36,23.35,23.35,76200.0,13.1958,13.1958,13.1901,13.1901,76200.0
2006-10-30 12:50:00,23.35,23.36,23.35,23.36,182800.0,13.1901,13.1958,13.1901,13.1958,182800.0
2006-10-30 12:55:00,23.36,23.36,23.35,23.35,187000.0,13.1958,13.1958,13.1901,13.1901,187000.0
2006-10-30 13:00:00,23.35,23.36,23.34,23.36,164800.0,13.1901,13.1958,13.1845,13.1958,164800.0
2006-10-30 13:05:00,23.35,23.36,23.35,23.36,48000.0,13.1901,13.1958,13.1901,13.1958,48000.0
2006-10-30 13:10:00,23.36,23.36,23.36,23.36,25800.0,13.1958,13.1958,13.1958,13.1958,25800.0
2006-10-30 13:15:00,23.36,23.38,23.36,23.37,48600.0,13.1958,13.2071,13.1958,13.2014,48600.0
2006-10-30 13:20:00,23.36,23.39,23.36,23.38,54800.0,13.1958,13.2127,13.1958,13.2071,54800.0
2006-10-30 13:25:00,23.38,23.38,23.35,23.36,41600.0,13.2071,13.2071,13.1901,13.1958,41600.0
2006-10-30 13:30:00,23.36,23.36,23.36,23.36,36800.0,13.1958,13.1958,13.1958,13.1958,36800.0
2006-10-30 13:35:00,23.36,23.36,23.35,23.35,30000.0,13.1958,13.1958,13.1901,13.1901,30000.0
2006-10-30 13:40:00,23.36,23.4,23.36,23.39,126200.0,13.1958,13.2184,13.1958,13.2127,126200.0
2006-10-30 13:45:00,23.4,23.41,23.39,23.41,64400.0,13.2184,13.224,13.2127,13.224,64400.0
2006-10-30 13:50:00,23.41,23.41,23.36,23.36,51400.0,13.224,13.224,13.1958,13.1958,51400.0
2006-10-30 13:55:00,23.36,23.37,23.34,23.36,78000.0,13.1958,13.2014,13.1845,13.1958,78000.0
2006-10-30 14:00:00,23.36,23.37,23.35,23.37,105600.0,13.1958,13.2014,13.1901,13.2014,105600.0
2006-10-30 14:05:00,23.37,23.38,23.36,23.36,49000.0,13.2014,13.2071,13.1958,13.1958,49000.0
2006-10-30 14:10:00,23.36,23.37,23.36,23.36,34200.0,13.1958,13.2014,13.1958,13.1958,34200.0
2006-10-30 14:15:00,23.36,23.41,23.36,23.4,217400.0,13.1958,13.224,13.1958,13.2184,217400.0
2006-10-30 14:20:00,23.4,23.41,23.39,23.39,131800.0,13.2184,13.224,13.2127,13.2127,131800.0
2006-10-30 14:25:00,23.39,23.42,23.39,23.41,86000.0,13.2127,13.2297,13.2127,13.224,86000.0
2006-10-30 14:30:00,23.41,23.42,23.39,23.39,112200.0,13.224,13.2297,13.2127,13.2127,112200.0
2006-10-30 14:35:00,23.39,23.4,23.38,23.38,71200.0,13.2127,13.2184,13.2071,13.2071,71200.0
2006-10-30 14:40:00,23.38,23.38,23.37,23.37,25200.0,13.2071,13.2071,13.2014,13.2014,25200.0
2006-10-30 14:45:00,23.37,23.38,23.35,23.36,110600.0,13.2014,13.2071,13.1901,13.1958,110600.0
2006-10-30 14:50:00,23.36,23.36,23.35,23.36,47600.0,13.1958,13.1958,13.1901,13.1958,47600.0
2006-10-30 14:55:00,23.36,23.36,23.35,23.35,115200.0,13.1958,13.1958,13.1901,13.1901,115200.0
2006-10-30 15:00:00,23.36,23.38,23.35,23.37,136200.0,13.1958,13.2071,13.1901,13.2014,136200.0
2006-10-30 15:05:00,23.37,23.4,23.36,23.36,112000.0,13.2014,13.2184,13.1958,13.1958,112000.0
2006-10-30 15:10:00,23.36,23.37,23.35,23.36,153800.0,13.1958,13.2014,13.1901,13.1958,153800.0
2006-10-30 15:15:00,23.36,23.37,23.36,23.36,103000.0,13.1958,13.2014,13.1958,13.1958,103000.0
2006-10-30 15:20:00,23.35,23.36,23.35,23.36,170400.0,13.1901,13.1958,13.1901,13.1958,170400.0
2006-10-30 15:25:00,23.36,23.36,23.35,23.36,91600.0,13.1958,13.1958,13.1901,13.1958,91600.0
2006-10-30 15:30:00,23.36,23.36,23.34,23.36,112400.0,13.1958,13.1958,13.1845,13.1958,112400.0
2006-10-30 15:35:00,23.36,23.38,23.35,23.36,176400.0,13.1958,13.2071,13.1901,13.1958,176400.0
2006-10-30 15:40:00,23.36,23.36,23.35,23.35,198600.0,13.1958,13.1958,13.1901,13.1901,198600.0
2006-10-30 15:45:00,23.35,23.36,23.34,23.36,191800.0,13.1901,13.1958,13.1845,13.1958,191800.0
2006-10-30 15:50:00,23.36,23.4,23.36,23.38,264800.0,13.1958,13.2184,13.1958,13.2071,264800.0
2006-10-30 15:55:00,23.39,23.4,23.38,23.39,346800.0,13.2127,13.2184,13.2071,13.2127,346800.0
2006-10-31 09:30:00,23.41,23.44,23.39,23.43,281800.0,13.224,13.241,13.2127,13.2353,281800.0
2006-10-31 09:35:00,23.43,23.47,23.42,23.45,261400.0,13.2353,13.2579,13.2297,13.2466,261400.0
2006-10-31 09:40:00,23.42,23.44,23.38,23.4,235000.0,13.2297,13.241,13.2071,13.2184,235000.0
2006-10-31 09:45:00,23.4,23.4,23.37,23.38,155200.0,13.2184,13.2184,13.2014,13.2071,155200.0
2006-10-31 09:50:00,23.39,23.41,23.39,23.4,90200.0,13.2127,13.224,13.2127,13.2184,90200.0
2006-10-31 09:55:00,23.4,23.4,23.33,23.33,94000.0,13.2184,13.2184,13.1788,13.1788,94000.0
2006-10-31 10:00:00,23.34,23.36,23.32,23.32,100200.0,13.1845,13.1958,13.1732,13.1732,100200.0
2006-10-31 10:05:00,23.32,23.34,23.28,23.29,139000.0,13.1732,13.1845,13.1506,13.1562,139000.0
2006-10-31 10:10:00,23.29,23.29,23.27,23.28,119600.0,13.1562,13.1562,13.1449,13.1506,119600.0
2006-10-31 10:15:00,23.28,23.29,23.27,23.28,130200.0,13.1506,13.1562,13.1449,13.1506,130200.0
2006-10-31 10:20:00,23.28,23.32,23.25,23.31,115000.0,13.1506,13.1732,13.1337,13.1675,115000.0
2006-10-31 10:25:00,23.31,23.32,23.25,23.31,179800.0,13.1675,13.1732,13.1337,13.1675,179800.0
2006-10-31 10:30:00,23.31,23.34,23.31,23.34,74400.0,13.1675,13.1845,13.1675,13.1845,74400.0
2006-10-31 10:35:00,23.34,23.36,23.33,23.35,165000.0,13.1845,13.1958,13.1788,13.1901,165000.0
2006-10-31 10:40:00,23.35,23.41,23.35,23.41,263000.0,13.1901,13.224,13.1901,13.224,263000.0
2006-10-31 10:45:00,23.41,23.41,23.38,23.39,84400.0,13.224,13.224,13.2071,13.2127,84400.0
2006-10-31 10:50:00,23.39,23.4,23.36,23.36,91000.0,13.2127,13.2184,13.1958,13.1958,91000.0
2006-10-31 10:55:00,23.36,23.39,23.35,23.38,96000.0,13.1958,13.2127,13.1901,13.2071,96000.0
2006-10-31 11:00:00,23.37,23.39,23.37,23.38,34200.0,13.2014,13.2127,13.2014,13.2071,34200.0
2006-10-31 11:05:00,23.38,23.39,23.38,23.38,52800.0,13.2071,13.2127,13.2071,13.2071,52800.0
2006-10-31 11:10:00,23.38,23.38,23.36,23.38,65000.0,13.2071,13.2071,13.1958,13.2071,65000.0
2006-10-31 11:15:00,23.38,23.4,23.38,23.39,71800.0,13.2071,13.2184,13.2071,13.2127,71800.0
2006-10-31 11:20:00,23.39,23.4,23.37,23.37,71000.0,13.2127,13.2184,13.2014,13.2014,71000.0
2006-10-31 11:25:00,23.37,23.39,23.36,23.38,45200.0,13.2014,13.2127,13.1958,13.2071,45200.0
2006-10-31 11:30:00,23.39,23.39,23.37,23.39,52400.0,13.2127,13.2127,13.2014,13.2127,52400.0
2006-10-31 11:35:00,23.39,23.39,23.38,23.39,92800.0,13.2127,13.2127,13.2071,13.2127,92800.0
2006-10-31 11:40:00,23.38,23.38,23.37,23.38,70000.0,13.2071,13.2071,13.2014,13.2071,70000.0
2006-10-31 11:45:00,23.38,23.38,23.35,23.36,80600.0,13.2071,13.2071,13.1901,13.1958,80600.0
2006-10-31 11:50:00,23.36,23.36,23.34,23.35,108400.0,13.1958,13.1958,13.1845,13.1901,108400.0
2006-10-31 11:55:00,23.35,23.36,23.34,23.36,91800.0,13.1901,13.1958,13.1845,13.1958,91800.0
2006-10-31 12:00:00,23.35,23.36,23.34,23.34,92800.0,13.1901,13.1958,13.1845,13.1845,92800.0
2006-10-31 12:05:00,23.34,23.35,23.32,23.33,58800.0,13.1845,13.1901,13.1732,13.1788,58800.0
2006-10-31 12:10:00,23.33,23.34,23.3,23.31,92800.0,13.1788,13.1845,13.1619,13.1675,92800.0
2006-10-31 12:15:00,23.3,23.35,23.28,23.33,133400.0,13.1619,13.1901,13.1506,13.1788,133400.0
2006-10-31 12:20:00,23.32,23.34,23.31,23.34,68200.0,13.1732,13.1845,13.1675,13.1845,68200.0
2006-10-31 12:25:00,23.34,23.34,23.31,23.33,82600.0,13.1845,13.1845,13.1675,13.1788,82600.0
2006-10-31 12:30:00,23.33,23.33,23.31,23.32,45000.0,13.1788,13.1788,13.1675,13.1732,45000.0
2006-10-31 12:35:00,23.31,23.33,23.31,23.32,732200.0,13.1675,13.1788,13.1675,13.1732,732200.0
2006-10-31 12:40:00,23.33,23.35,23.32,23.33,46400.0,13.1788,13.1901,13.1732,13.1788,46400.0
2006-10-31 12:45:00,23.33,23.34,23.32,23.33,116400.0,13.1788,13.1845,13.1732,13.1788,116400.0
2006-10-31 12:50:00,23.32,23.33,23.32,23.32,43800.0,13.1732,13.1788,13.1732,13.1732,43800.0
2006-10-31 12:55:00,23.32,23.33,23.31,23.31,49000.0,13.1732,13.1788,13.1675,13.1675,49000.0
2006-10-31 13:00:00,23.31,23.32,23.29,23.32,179000.0,13.1675,13.1732,13.1562,13.1732,179000.0
2006-10-31 13:05:00,23.32,23.32,23.31,23.32,53400.0,13.1732,13.1732,13.1675,13.1732,53400.0
2006-10-31 13:10:00,23.31,23.33,23.31,23.33,57000.0,13.1675,13.1788,13.1675,13.1788,57000.0
2006-10-31 13:15:00,23.33,23.33,23.31,23.32,72400.0,13.1788,13.1788,13.1675,13.1732,72400.0
2006-10-31 13:20:00,23.32,23.33,23.32,23.33,68200.0,13.1732,13.1788,13.1732,13.1788,68200.0
2006-10-31 13:25:00,23.33,23.34,23.33,23.33,47000.0,13.1788,13.1845,13.1788,13.1788,47000.0
2006-10-31 13:30:00,23.33,23.35,23.33,23.34,103400.0,13.1788,13.1901,13.1788,13.1845,103400.0
2006-10-31 13:35:00,23.34,23.34,23.33,23.34,39600.0,13.1845,13.1845,13.1788,13.1845,39600.0
2006-10-31 13:40:00,23.34,23.36,23.34,23.35,62200.0,13.1845,13.1958,13.1845,13.1901,62200.0
2006-10-31 13:45:00,23.35,23.36,23.35,23.35,44800.0,13.1901,13.1958,13.1901,13.1901,44800.0
2006-10-31 13:50:00,23.35,23.36,23.35,23.35,123800.0,13.1901,13.1958,13.1901,13.1901,123800.0
2006-10-31 13:55:00,23.35,23.36,23.34,23.35,156400.0,13.1901,13.1958,13.1845,13.1901,156400.0
2006-10-31 14:00:00,23.35,23.35,23.31,23.32,182800.0,13.1901,13.1901,13.1675,13.1732,182800.0
2006-10-31 14:05:00,23.32,23.33,23.29,23.29,147600.0,13.1732,13.1788,13.1562,13.1562,147600.0
2006-10-31 14:10:00,23.3,23.31,23.29,23.29,85400.0,13.1619,13.1675,13.1562,13.1562,85400.0
2006-10-31 14:15:00,23.3,23.31,23.29,23.31,134600.0,13.1619,13.1675,13.1562,13.1675,134600.0
2006-10-31 14:20:00,23.31,23.31,23.29,23.29,84800.0,13.1675,13.1675,13.1562,13.1562,84800.0
2006-10-31 14:25:00,23.29,23.3,23.28,23.28,156400.0,13.1562,13.1619,13.1506,13.1506,156400.0
2006-10-31 14:30:00,23.28,23.31,23.28,23.3,76000.0,13.1506,13.1675,13.1506,13.1619,76000.0
2006-10-31 14:35:00,23.3,23.3,23.29,23.3,74000.0,13.1619,13.1619,13.1562,13.1619,74000.0
2006-10-31 14:40:00,23.3,23.31,23.3,23.31,59800.0,13.1619,13.1675,13.1619,13.1675,59800.0
2006-10-31 14:45:00,23.31,23.31,23.3,23.31,162000.0,13.1675,13.1675,13.1619,13.1675,162000.0
2006-10-31 14:50:00,23.31,23.31,23.28,23.29,64000.0,13.1675,13.1675,13.1506,13.1562,64000.0
2006-10-31 14:55:00,23.29,23.3,23.28,23.28,84800.0,13.1562,13.1619,13.1506,13.1506,84800.0
2006-10-31 15:00:00,23.28,23.3,23.28,23.3,89000.0,13.1506,13.1619,13.1506,13.1619,89000.0
2006-10-31 15:05:00,23.3,23.32,23.28,23.29,111000.0,13.1619,13.1732,13.1506,13.1562,111000.0
2006-10-31 15:10:00,23.29,23.3,23.28,23.28,133000.0,13.1562,13.1619,13.1506,13.1506,133000.0
2006-10-31 15:15:00,23.28,23.29,23.28,23.29,45400.0,13.1506,13.1562,13.1506,13.1562,45400.0
2006-10-31 15:20:00,23.29,23.32,23.29,23.32,120600.0,13.1562,13.1732,13.1562,13.1732,120600.0
2006-10-31 15:25:00,23.32,23.34,23.31,23.34,185800.0,13.1732,13.1845,13.1675,13.1845,185800.0
2006-10-31 15:30:00,23.34,23.35,23.33,23.34,109800.0,13.1845,13.1901,13.1788,13.1845,109800.0
2006-10-31 15:35:00,23.34,23.36,23.34,23.34,175400.0,13.1845,13.1958,13.1845,13.1845,175400.0
2006-10-31 15:40:00,23.34,23.38,23.34,23.37,180600.0,13.1845,13.2071,13.1845,13.2014,180600.0
2006-10-31 15:45:00,23.37,23.38,23.35,23.36,204800.0,13.2014,13.2071,13.1901,13.1958,204800.0
2006-10-31 15:50:00,23.36,23.36,23.34,23.34,229600.0,13.1958,13.1958,13.1845,13.1845,229600.0
2006-10-31 15:55:00,23.34,23.36,23.33,23.36,468600.0,13.1845,13.1958,13.1788,13.1958,468600.0
2006-11-01 09:30:00,23.37,23.4,23.31,23.4,323000.0,13.2014,13.2184,13.1675,13.2184,323000.0
2006-11-01 09:35:00,23.4,23.4,23.36,23.38,37800.0,13.2184,13.2184,13.1958,13.2071,37800.0
2006-11-01 09:40:00,23.38,23.38,23.36,23.36,68400.0,13.2071,13.2071,13.1958,13.1958,68400.0
2006-11-01 09:45:00,23.36,23.36,23.32,23.35,133200.0,13.1958,13.1958,13.1732,13.1901,133200.0
2006-11-01 09:50:00,23.36,23.36,23.32,23.32,183000.0,13.1958,13.1958,13.1732,13.1732,183000.0
2006-11-01 09:55:00,23.32,23.33,23.31,23.31,174400.0,13.1732,13.1788,13.1675,13.1675,174400.0
2006-11-01 10:00:00,23.31,23.33,23.3,23.33,136000.0,13.1675,13.1788,13.1619,13.1788,136000.0
2006-11-01 10:05:00,23.33,23.36,23.33,23.34,69000.0,13.1788,13.1958,13.1788,13.1845,69000.0
2006-11-01 10:10:00,23.34,23.35,23.3,23.32,118000.0,13.1845,13.1901,13.1619,13.1732,118000.0
2006-11-01 10:15:00,23.32,23.32,23.29,23.3,96800.0,13.1732,13.1732,13.1562,13.1619,96800.0
2006-11-01 10:20:00,23.3,23.32,23.3,23.3,44400.0,13.1619,13.1732,13.1619,13.1619,44400.0
2006-11-01 10:25:00,23.3,23.31,23.28,23.29,94000.0,13.1619,13.1675,13.1506,13.1562,94000.0
2006-11-01 10:30:00,23.29,23.32,23.28,23.31,108800.0,13.1562,13.1732,13.1506,13.1675,108800.0
2006-11-01 10:35:00,23.31,23.35,23.31,23.33,97000.0,13.1675,13.1901,13.1675,13.1788,97000.0
2006-11-01 10:40:00,23.33,23.36,23.32,23.34,131400.0,13.1788,13.1958,13.1732,13.1845,131400.0
2006-11-01 10:45:00,23.34,23.35,23.32,23.33,87600.0,13.1845,13.1901,13.1732,13.1788,87600.0
2006-11-01 10:50:00,23.32,23.37,23.32,23.35,86200.0,13.1732,13.2014,13.1732,13.1901,86200.0
2006-11-01 10:55:00,23.35,23.35,23.33,23.34,90000.0,13.1901,13.1901,13.1788,13.1845,90000.0
2006-11-01 11:00:00,23.34,23.39,23.34,23.37,150000.0,13.1845,13.2127,13.1845,13.2014,150000.0
2006-11-01 11:05:00,23.37,23.38,23.35,23.36,84400.0,13.2014,13.2071,13.1901,13.1958,84400.0
2006-11-01 11:10:00,23.36,23.36,23.33,23.34,103000.0,13.1958,13.1958,13.1788,13.1845,103000.0
2006-11-01 11:15:00,23.33,23.33,23.31,23.32,72000.0,13.1788,13.1788,13.1675,13.1732,72000.0
2006-11-01 11:20:00,23.32,23.34,23.32,23.33,58000.0,13.1732,13.1845,13.1732,13.1788,58000.0
2006-11-01 11:25:00,23.33,23.33,23.31,23.31,127200.0,13.1788,13.1788,13.1675,13.1675,127200.0
2006-11-01 11:30:00,23.31,23.31,23.28,23.28,76000.0,13.1675,13.1675,13.1506,13.1506,76000.0
2006-11-01 11:35:00,23.28,23.28,23.26,23.28,84400.0,13.1506,13.1506,13.1393,13.1506,84400.0
2006-11-01 11:40:00,23.28,23.28,23.25,23.26,64800.0,13.1506,13.1506,13.1337,13.1393,64800.0
2006-11-01 11:45:00,23.26,23.27,23.25,23.26,57200.0,13.1393,13.1449,13.1337,13.1393,57200.0
2006-11-01 11:50:00,23.27,23.28,23.25,23.27,123200.0,13.1449,13.1506,13.1337,13.1449,123200.0
2006-11-01 11:55:00,23.27,23.27,23.25,23.26,46800.0,13.1449,13.1449,13.1337,13.1393,46800.0
2006-11-01 12:00:00,23.27,23.27,23.26,23.27,112400.0,13.1449,13.1449,13.1393,13.1449,112400.0
2006-11-01 12:05:00,23.27,23.28,23.25,23.27,66200.0,13.1449,13.1506,13.1337,13.1449,66200.0
2006-11-01 12:10:00,23.28,23.29,23.27,23.28,35000.0,13.1506,13.1562,13.1449,13.1506,35000.0
2006-11-01 12:15:00,23.28,23.31,23.28,23.31,88200.0,13.1506,13.1675,13.1506,13.1675,88200.0
2006-11-01 12:20:00,23.3,23.31,23.3,23.3,15200.0,13.1619,13.1675,13.1619,13.1619,15200.0
2006-11-01 12:25:00,23.3,23.33,23.29,23.3,145800.0,13.1619,13.1788,13.1562,13.1619,145800.0
2006-11-01 12:30:00,23.3,23.31,23.28,23.29,98400.0,13.1619,13.1675,13.1506,13.1562,98400.0
2006-11-01 12:35:00,23.29,23.3,23.28,23.28,39400.0,13.1562,13.1619,13.1506,13.1506,39400.0
2006-11-01 12:40:00,23.28,23.29,23.27,23.27,55600.0,13.1506,13.1562,13.1449,13.1449,55600.0
2006-11-01 12:45:00,23.27,23.27,23.25,23.26,69000.0,13.1449,13.1449,13.1337,13.1393,69000.0
2006-11-01 12:50:00,23.26,23.27,23.26,23.27,41400.0,13.1393,13.1449,13.1393,13.1449,41400.0
2006-11-01 12:55:00,23.27,23.27,23.25,23.26,53200.0,13.1449,13.1449,13.1337,13.1393,53200.0
2006-11-01 13:00:00,23.25,23.27,23.25,23.26,75000.0,13.1337,13.1449,13.1337,13.1393,75000.0
2006-11-01 13:05:00,23.27,23.27,23.25,23.27,46200.0,13.1449,13.1449,13.1337,13.1449,46200.0
2006-11-01 13:10:00,23.27,23.27,23.25,23.27,70200.0,13.1449,13.1449,13.1337,13.1449,70200.0
2006-11-01 13:15:00,23.27,23.28,23.26,23.27,73600.0,13.1449,13.1506,13.1393,13.1449,73600.0
2006-11-01 13:20:00,23.27,23.31,23.27,23.3,120000.0,13.1449,13.1675,13.1449,13.1619,120000.0
2006-11-01 13:25:00,23.3,23.31,23.3,23.31,81600.0,13.1619,13.1675,13.1619,13.1675,81600.0
2006-11-01 13:30:00,23.31,23.31,23.28,23.3,73400.0,13.1675,13.1675,13.1506,13.1619,73400.0
2006-11-01 13:35:00,23.3,23.3,23.28,23.29,26200.0,13.1619,13.1619,13.1506,13.1562,26200.0
2006-11-01 13:40:00,23.29,23.29,23.28,23.29,40600.0,13.1562,13.1562,13.1506,13.1562,40600.0
2006-11-01 13:45:00,23.29,23.29,23.27,23.29,80000.0,13.1562,13.1562,13.1449,13.1562,80000.0
2006-11-01 13:50:00,23.28,23.29,23.28,23.28,33200.0,13.1506,13.1562,13.1506,13.1506,33200.0
2006-11-01 13:55:00,23.29,23.29,23.25,23.25,100200.0,13.1562,13.1562,13.1337,13.1337,100200.0
2006-11-01 14:00:00,23.25,23.27,23.25,23.26,52800.0,13.1337,13.1449,13.1337,13.1393,52800.0
2006-11-01 14:05:00,23.26,23.27,23.25,23.27,58400.0,13.1393,13.1449,13.1337,13.1449,58400.0
2006-11-01 14:10:00,23.27,23.27,23.25,23.26,45000.0,13.1449,13.1449,13.1337,13.1393,45000.0
2006-11-01 14:15:00,23.26,23.27,23.25,23.25,111600.0,13.1393,13.1449,13.1337,13.1337,111600.0
2006-11-01 14:20:00,23.26,23.27,23.25,23.26,41400.0,13.1393,13.1449,13.1337,13.1393,41400.0
2006-11-01 14:25:00,23.26,23.27,23.25,23.26,67400.0,13.1393,13.1449,13.1337,13.1393,67400.0
2006-11-01 14:30:00,23.26,23.28,23.26,23.27,56600.0,13.1393,13.1506,13.1393,13.1449,56600.0
2006-11-01 14:35:00,23.27,23.28,23.26,23.28,72000.0,13.1449,13.1506,13.1393,13.1506,72000.0
2006-11-01 14:40:00,23.28,23.29,23.27,23.27,75400.0,13.1506,13.1562,13.1449,13.1449,75400.0
2006-11-01 14:45:00,23.27,23.3,23.27,23.3,81200.0,13.1449,13.1619,13.1449,13.1619,81200.0
2006-11-01 14:50:00,23.3,23.32,23.28,23.32,130000.0,13.1619,13.1732,13.1506,13.1732,130000.0
2006-11-01 14:55:00,23.32,23.43,23.31,23.35,700200.0,13.1732,13.2353,13.1675,13.1901,700200.0
2006-11-01 15:00:00,23.35,23.45,23.34,23.4,702000.0,13.1901,13.2466,13.1845,13.2184,702000.0
2006-11-01 15:05:00,23.4,23.4,23.36,23.38,355200.0,13.2184,13.2184,13.1958,13.2071,355200.0
2006-11-01 15:10:00,23.38,23.38,23.36,23.37,139800.0,13.2071,13.2071,13.1958,13.2014,139800.0
2006-11-01 15:15:00,23.37,23.39,23.36,23.38,170400.0,13.2014,13.2127,13.1958,13.2071,170400.0
2006-11-01 15:20:00,23.38,23.38,23.36,23.36,172400.0,13.2071,13.2071,13.1958,13.1958,172400.0
2006-11-01 15:25:00,23.36,23.36,23.33,23.35,236200.0,13.1958,13.1958,13.1788,13.1901,236200.0
2006-11-01 15:30:00,23.35,23.35,23.31,23.31,137200.0,13.1901,13.1901,13.1675,13.1675,137200.0
2006-11-01 15:35:00,23.31,23.33,23.29,23.33,269600.0,13.1675,13.1788,13.1562,13.1788,269600.0
2006-11-01 15:40:00,23.33,23.33,23.3,23.3,202000.0,13.1788,13.1788,13.1619,13.1619,202000.0
2006-11-01 15:45:00,23.31,23.33,23.3,23.33,162000.0,13.1675,13.1788,13.1619,13.1788,162000.0
2006-11-01 15:50:00,23.33,23.35,23.32,23.33,189400.0,13.1788,13.1901,13.1732,13.1788,189400.0
2006-11-01 15:55:00,23.33,23.34,23.33,23.34,170400.0,13.1788,13.1845,13.1788,13.1845,170400.0
2006-11-02 09:30:00,23.25,23.29,23.23,23.27,415200.0,13.1337,13.1562,13.1224,13.1449,415200.0
2006-11-02 09:35:00,23.27,23.28,23.25,23.28,144000.0,13.1449,13.1506,13.1337,13.1506,144000.0
2006-11-02 09:40:00,23.28,23.28,23.23,23.24,247000.0,13.1506,13.1506,13.1224,13.128,247000.0
2006-11-02 09:45:00,23.24,23.31,23.23,23.31,147600.0,13.128,13.1675,13.1224,13.1675,147600.0
2006-11-02 09:50:00,23.31,23.32,23.27,23.27,140600.0,13.1675,13.1732,13.1449,13.1449,140600.0
2006-11-02 09:55:00,23.26,23.26,23.22,23.22,129000.0,13.1393,13.1393,13.1167,13.1167,129000.0
2006-11-02 10:00:00,23.22,23.27,23.21,23.27,256800.0,13.1167,13.1449,13.1111,13.1449,256800.0
2006-11-02 10:05:00,23.27,23.28,23.24,23.28,121200.0,13.1449,13.1506,13.128,13.1506,121200.0
2006-11-02 10:10:00,23.28,23.29,23.25,23.28,180000.0,13.1506,13.1562,13.1337,13.1506,180000.0
2006-11-02 10:15:00,23.27,23.29,23.26,23.28,68800.0,13.1449,13.1562,13.1393,13.1506,68800.0
2006-11-02 10:20:00,23.28,23.3,23.28,23.3,112000.0,13.1506,13.1619,13.1506,13.1619,112000.0
2006-11-02 10:25:00,23.29,23.29,23.25,23.25,67600.0,13.1562,13.1562,13.1337,13.1337,67600.0
2006-11-02 10:30:00,23.25,23.29,23.25,23.29,106000.0,13.1337,13.1562,13.1337,13.1562,106000.0
2006-11-02 10:35:00,23.29,23.31,23.28,23.3,87600.0,13.1562,13.1675,13.1506,13.1619,87600.0
2006-11-02 10:40:00,23.31,23.31,23.29,23.3,68800.0,13.1675,13.1675,13.1562,13.1619,68800.0
2006-11-02 10:45:00,23.3,23.3,23.29,23.29,66600.0,13.1619,13.1619,13.1562,13.1562,66600.0
2006-11-02 10:50:00,23.29,23.33,23.29,23.31,138400.0,13.1562,13.1788,13.1562,13.1675,138400.0
2006-11-02 10:55:00,23.3,23.31,23.27,23.28,203600.0,13.1619,13.1675,13.1449,13.1506,203600.0
2006-11-02 11:00:00,23.28,23.34,23.28,23.33,204200.0,13.1506,13.1845,13.1506,13.1788,204200.0
2006-11-02 11:05:00,23.33,23.34,23.32,23.33,99800.0,13.1788,13.1845,13.1732,13.1788,99800.0
2006-11-02 11:10:00,23.33,23.38,23.32,23.37,268800.0,13.1788,13.2071,13.1732,13.2014,268800.0
2006-11-02 11:15:00,23.38,23.4,23.37,23.4,182600.0,13.2071,13.2184,13.2014,13.2184,182600.0
2006-11-02 11:20:00,23.4,23.42,23.39,23.39,313200.0,13.2184,13.2297,13.2127,13.2127,313200.0
2006-11-02 11:25:00,23.39,23.39,23.36,23.36,68400.0,13.2127,13.2127,13.1958,13.1958,68400.0
2006-11-02 11:30:00,23.36,23.36,23.33,23.33,74400.0,13.1958,13.1958,13.1788,13.1788,74400.0
2006-11-02 11:35:00,23.33,23.34,23.32,23.33,157400.0,13.1788,13.1845,13.1732,13.1788,157400.0
2006-11-02 11:40:00,23.33,23.34,23.32,23.34,137800.0,13.1788,13.1845,13.1732,13.1845,137800.0
2006-11-02 11:45:00,23.34,23.35,23.33,23.34,172000.0,13.1845,13.1901,13.1788,13.1845,172000.0
2006-11-02 11:50:00,23.34,23.34,23.32,23.33,139800.0,13.1845,13.1845,13.1732,13.1788,139800.0
2006-11-02 11:55:00,23.33,23.34,23.33,23.33,172800.0,13.1788,13.1845,13.1788,13.1788,172800.0
2006-11-02 12:00:00,23.33,23.34,23.32,23.33,203400.0,13.1788,13.1845,13.1732,13.1788,203400.0
2006-11-02 12:05:00,23.33,23.34,23.33,23.34,98600.0,13.1788,13.1845,13.1788,13.1845,98600.0
2006-11-02 12:10:00,23.34,23.36,23.34,23.35,90000.0,13.1845,13.1958,13.1845,13.1901,90000.0
2006-11-02 12:15:00,23.35,23.36,23.34,23.36,112000.0,13.1901,13.1958,13.1845,13.1958,112000.0
2006-11-02 12:20:00,23.35,23.36,23.35,23.35,58200.0,13.1901,13.1958,13.1901,13.1901,58200.0
2006-11-02 12:25:00,23.36,23.36,23.35,23.35,87800.0,13.1958,13.1958,13.1901,13.1901,87800.0
2006-11-02 12:30:00,23.35,23.36,23.35,23.35,94400.0,13.1901,13.1958,13.1901,13.1901,94400.0
2006-11-02 12:35:00,23.35,23.36,23.35,23.35,91800.0,13.1901,13.1958,13.1901,13.1901,91800.0
2006-11-02 12:40:00,23.35,23.36,23.35,23.36,103600.0,13.1901,13.1958,13.1901,13.1958,103600.0
2006-11-02 12:45:00,23.36,23.36,23.35,23.36,61800.0,13.1958,13.1958,13.1901,13.1958,61800.0
2006-11-02 12:50:00,23.36,23.36,23.35,23.35,252000.0,13.1958,13.1958,13.1901,13.1901,252000.0
2006-11-02 12:55:00,23.35,23.36,23.35,23.35,81200.0,13.1901,13.1958,13.1901,13.1901,81200.0
2006-11-02 13:00:00,23.35,23.36,23.35,23.36,98200.0,13.1901,13.1958,13.1901,13.1958,98200.0
2006-11-02 13:05:00,23.36,23.38,23.36,23.38,163200.0,13.1958,13.2071,13.1958,13.2071,163200.0
2006-11-02 13:10:00,23.38,23.38,23.35,23.36,490400.0,13.2071,13.2071,13.1901,13.1958,490400.0
2006-11-02 13:15:00,23.36,23.36,23.35,23.36,158600.0,13.1958,13.1958,13.1901,13.1958,158600.0
2006-11-02 13:20:00,23.36,23.36,23.35,23.35,133600.0,13.1958,13.1958,13.1901,13.1901,133600.0
2006-11-02 13:25:00,23.35,23.38,23.35,23.38,224200.0,13.1901,13.2071,13.1901,13.2071,224200.0
2006-11-02 13:30:00,23.37,23.39,23.36,23.37,149400.0,13.2014,13.2127,13.1958,13.2014,149400.0
2006-11-02 13:35:00,23.37,23.39,23.36,23.38,72600.0,13.2014,13.2127,13.1958,13.2071,72600.0
2006-11-02 13:40:00,23.38,23.39,23.37,23.38,172000.0,13.2071,13.2127,13.2014,13.2071,172000.0
2006-11-02 13:45:00,23.38,23.38,23.35,23.35,90200.0,13.2071,13.2071,13.1901,13.1901,90200.0
2006-11-02 13:50:00,23.35,23.38,23.35,23.38,71600.0,13.1901,13.2071,13.1901,13.2071,71600.0
2006-11-02 13:55:00,23.38,23.41,23.38,23.39,190600.0,13.2071,13.224,13.2071,13.2127,190600.0
2006-11-02 14:00:00,23.39,23.42,23.39,23.42,140400.0,13.2127,13.2297,13.2127,13.2297,140400.0
2006-11-02 14:05:00,23.41,23.42,23.4,23.4,147400.0,13.224,13.2297,13.2184,13.2184,147400.0
2006-11-02 14:10:00,23.4,23.4,23.38,23.39,143600.0,13.2184,13.2184,13.2071,13.2127,143600.0
2006-11-02 14:15:00,23.39,23.4,23.35,23.36,172000.0,13.2127,13.2184,13.1901,13.1958,172000.0
2006-11-02 14:20:00,23.36,23.36,23.35,23.35,81000.0,13.1958,13.1958,13.1901,13.1901,81000.0
2006-11-02 14:25:00,23.35,23.36,23.3,23.31,311200.0,13.1901,13.1958,13.1619,13.1675,311200.0
2006-11-02 14:30:00,23.31,23.35,23.31,23.34,88000.0,13.1675,13.1901,13.1675,13.1845,88000.0
2006-11-02 14:35:00,23.34,23.35,23.33,23.33,217200.0,13.1845,13.1901,13.1788,13.1788,217200.0
2006-11-02 14:40:00,23.33,23.34,23.3,23.31,206000.0,13.1788,13.1845,13.1619,13.1675,206000.0
2006-11-02 14:45:00,23.31,23.33,23.31,23.32,60000.0,13.1675,13.1788,13.1675,13.1732,60000.0
2006-11-02 14:50:00,23.32,23.33,23.31,23.33,101200.0,13.1732,13.1788,13.1675,13.1788,101200.0
2006-11-02 14:55:00,23.33,23.34,23.32,23.33,105200.0,13.1788,13.1845,13.1732,13.1788,105200.0
2006-11-02 15:00:00,23.33,23.36,23.32,23.36,232000.0,13.1788,13.1958,13.1732,13.1958,232000.0
2006-11-02 15:05:00,23.36,23.36,23.35,23.35,128800.0,13.1958,13.1958,13.1901,13.1901,128800.0
2006-11-02 15:10:00,23.35,23.38,23.34,23.38,147600.0,13.1901,13.2071,13.1845,13.2071,147600.0
2006-11-02 15:15:00,23.39,23.4,23.38,23.4,275600.0,13.2127,13.2184,13.2071,13.2184,275600.0
2006-11-02 15:20:00,23.4,23.41,23.39,23.41,470000.0,13.2184,13.224,13.2127,13.224,470000.0
2006-11-02 15:25:00,23.41,23.42,23.36,23.36,230200.0,13.224,13.2297,13.1958,13.1958,230200.0
2006-11-02 15:30:00,23.36,23.36,23.33,23.35,345000.0,13.1958,13.1958,13.1788,13.1901,345000.0
2006-11-02 15:35:00,23.35,23.38,23.35,23.36,368800.0,13.1901,13.2071,13.1901,13.1958,368800.0
2006-11-02 15:40:00,23.36,23.39,23.35,23.39,395400.0,13.1958,13.2127,13.1901,13.2127,395400.0
2006-11-02 15:45:00,23.39,23.39,23.36,23.36,357400.0,13.2127,13.2127,13.1958,13.1958,357400.0
2006-11-02 15:50:00,23.37,23.37,23.33,23.35,323400.0,13.2014,13.2014,13.1788,13.1901,323400.0
2006-11-02 15:55:00,23.34,23.36,23.33,23.35,509800.0,13.1845,13.1958,13.1788,13.1901,509800.0
2006-11-03 09:30:00,23.4,23.42,23.35,23.38,252000.0,13.2184,13.2297,13.1901,13.2071,252000.0
2006-11-03 09:35:00,23.38,23.38,23.34,23.35,59600.0,13.2071,13.2071,13.1845,13.1901,59600.0
2006-11-03 09:40:00,23.35,23.37,23.33,23.36,94200.0,13.1901,13.2014,13.1788,13.1958,94200.0
2006-11-03 09:45:00,23.36,23.36,23.31,23.31,64600.0,13.1958,13.1958,13.1675,13.1675,64600.0
2006-11-03 09:50:00,23.32,23.36,23.31,23.34,60400.0,13.1732,13.1958,13.1675,13.1845,60400.0
2006-11-03 09:55:00,23.34,23.36,23.32,23.33,53600.0,13.1845,13.1958,13.1732,13.1788,53600.0
2006-11-03 10:00:00,23.33,23.36,23.32,23.36,89000.0,13.1788,13.1958,13.1732,13.1958,89000.0
2006-11-03 10:05:00,23.36,23.38,23.33,23.34,99800.0,13.1958,13.2071,13.1788,13.1845,99800.0
2006-11-03 10:10:00,23.33,23.36,23.33,23.36,77000.0,13.1788,13.1958,13.1788,13.1958,77000.0
2006-11-03 10:15:00,23.36,23.37,23.35,23.36,50400.0,13.1958,13.2014,13.1901,13.1958,50400.0
2006-11-03 10:20:00,23.36,23.38,23.35,23.37,125600.0,13.1958,13.2071,13.1901,13.2014,125600.0
2006-11-03 10:25:00,23.38,23.38,23.35,23.35,110000.0,13.2071,13.2071,13.1901,13.1901,110000.0
2006-11-03 10:30:00,23.35,23.36,23.35,23.35,149400.0,13.1901,13.1958,13.1901,13.1901,149400.0
2006-11-03 10:35:00,23.36,23.36,23.35,23.36,54800.0,13.1958,13.1958,13.1901,13.1958,54800.0
2006-11-03 10:40:00,23.35,23.36,23.34,23.35,70600.0,13.1901,13.1958,13.1845,13.1901,70600.0
2006-11-03 10:45:00,23.35,23.36,23.34,23.35,2820200.0,13.1901,13.1958,13.1845,13.1901,2820200.0
2006-11-03 10:50:00,23.35,23.36,23.34,23.35,116000.0,13.1901,13.1958,13.1845,13.1901,116000.0
2006-11-03 10:55:00,23.35,23.39,23.34,23.39,197800.0,13.1901,13.2127,13.1845,13.2127,197800.0
2006-11-03 11:00:00,23.39,23.39,23.36,23.37,107800.0,13.2127,13.2127,13.1958,13.2014,107800.0
2006-11-03 11:05:00,23.37,23.38,23.36,23.36,110600.0,13.2014,13.2071,13.1958,13.1958,110600.0
2006-11-03 11:10:00,23.36,23.38,23.36,23.38,114200.0,13.1958,13.2071,13.1958,13.2071,114200.0
2006-11-03 11:15:00,23.38,23.38,23.36,23.36,170400.0,13.2071,13.2071,13.1958,13.1958,170400.0
2006-11-03 11:20:00,23.36,23.36,23.35,23.35,117600.0,13.1958,13.1958,13.1901,13.1901,117600.0
2006-11-03 11:25:00,23.35,23.36,23.35,23.35,66200.0,13.1901,13.1958,13.1901,13.1901,66200.0
2006-11-03 11:30:00,23.35,23.36,23.34,23.36,68200.0,13.1901,13.1958,13.1845,13.1958,68200.0
2006-11-03 11:35:00,23.36,23.36,23.33,23.35,115600.0,13.1958,13.1958,13.1788,13.1901,115600.0
2006-11-03 11:40:00,23.35,23.36,23.33,23.34,118200.0,13.1901,13.1958,13.1788,13.1845,118200.0
2006-11-03 11:45:00,23.34,23.34,23.3,23.31,120200.0,13.1845,13.1845,13.1619,13.1675,120200.0
2006-11-03 11:50:00,23.32,23.34,23.31,23.33,80800.0,13.1732,13.1845,13.1675,13.1788,80800.0
2006-11-03 11:55:00,23.33,23.34,23.33,23.34,53400.0,13.1788,13.1845,13.1788,13.1845,53400.0
2006-11-03 12:00:00,23.34,23.34,23.33,23.33,46200.0,13.1845,13.1845,13.1788,13.1788,46200.0
2006-11-03 12:05:00,23.34,23.34,23.33,23.34,35200.0,13.1845,13.1845,13.1788,13.1845,35200.0
2006-11-03 12:10:00,23.34,23.34,23.33,23.33,75000.0,13.1845,13.1845,13.1788,13.1788,75000.0
2006-11-03 12:15:00,23.33,23.33,23.31,23.32,96400.0,13.1788,13.1788,13.1675,13.1732,96400.0
2006-11-03 12:20:00,23.32,23.34,23.32,23.34,60600.0,13.1732,13.1845,13.1732,13.1845,60600.0
2006-11-03 12:25:00,23.33,23.34,23.3,23.31,67000.0,13.1788,13.1845,13.1619,13.1675,67000.0
2006-11-03 12:30:00,23.31,23.33,23.3,23.33,53000.0,13.1675,13.1788,13.1619,13.1788,53000.0
2006-11-03 12:35:00,23.32,23.33,23.31,23.32,61600.0,13.1732,13.1788,13.1675,13.1732,61600.0
2006-11-03 12:40:00,23.32,23.33,23.32,23.32,35600.0,13.1732,13.1788,13.1732,13.1732,35600.0
2006-11-03 12:45:00,23.32,23.35,23.32,23.34,154800.0,13.1732,13.1901,13.1732,13.1845,154800.0
2006-11-03 12:50:00,23.34,23.35,23.32,23.32,39400.0,13.1845,13.1901,13.1732,13.1732,39400.0
2006-11-03 12:55:00,23.32,23.33,23.32,23.33,15400.0,13.1732,13.1788,13.1732,13.1788,15400.0
2006-11-03 13:00:00,23.32,23.33,23.31,23.31,66400.0,13.1732,13.1788,13.1675,13.1675,66400.0
2006-11-03 13:05:00,23.31,23.33,23.31,23.33,39400.0,13.1675,13.1788,13.1675,13.1788,39400.0
2006-11-03 13:10:00,23.33,23.33,23.32,23.33,25200.0,13.1788,13.1788,13.1732,13.1788,25200.0
2006-11-03 13:15:00,23.33,23.34,23.32,23.33,43800.0,13.1788,13.1845,13.1732,13.1788,43800.0
2006-11-03 13:20:00,23.33,23.36,23.33,23.36,70000.0,13.1788,13.1958,13.1788,13.1958,70000.0
2006-11-03 13:25:00,23.36,23.36,23.32,23.32,346400.0,13.1958,13.1958,13.1732,13.1732,346400.0
2006-11-03 13:30:00,23.32,23.34,23.32,23.32,51600.0,13.1732,13.1845,13.1732,13.1732,51600.0
2006-11-03 13:35:00,23.32,23.32,23.31,23.31,51200.0,13.1732,13.1732,13.1675,13.1675,51200.0
2006-11-03 13:40:00,23.31,23.31,23.25,23.25,166200.0,13.1675,13.1675,13.1337,13.1337,166200.0
2006-11-03 13:45:00,23.25,23.27,23.23,23.23,262800.0,13.1337,13.1449,13.1224,13.1224,262800.0
2006-11-03 13:50:00,23.23,23.25,23.23,23.25,104600.0,13.1224,13.1337,13.1224,13.1337,104600.0
2006-11-03 13:55:00,23.25,23.26,23.25,23.25,76800.0,13.1337,13.1393,13.1337,13.1337,76800.0
2006-11-03 14:00:00,23.25,23.25,23.2,23.21,163000.0,13.1337,13.1337,13.1054,13.1111,163000.0
2006-11-03 14:05:00,23.21,23.24,23.21,23.23,107600.0,13.1111,13.128,13.1111,13.1224,107600.0
2006-11-03 14:10:00,23.23,23.24,23.22,23.23,78800.0,13.1224,13.128,13.1167,13.1224,78800.0
2006-11-03 14:15:00,23.23,23.25,23.22,23.24,79800.0,13.1224,13.1337,13.1167,13.128,79800.0
2006-11-03 14:20:00,23.24,23.27,23.24,23.27,50800.0,13.128,13.1449,13.128,13.1449,50800.0
2006-11-03 14:25:00,23.27,23.29,23.26,23.28,161800.0,13.1449,13.1562,13.1393,13.1506,161800.0
2006-11-03 14:30:00,23.28,23.29,23.27,23.28,60000.0,13.1506,13.1562,13.1449,13.1506,60000.0
2006-11-03 14:35:00,23.28,23.3,23.28,23.28,155800.0,13.1506,13.1619,13.1506,13.1506,155800.0
2006-11-03 14:40:00,23.28,23.3,23.28,23.28,61400.0,13.1506,13.1619,13.1506,13.1506,61400.0
2006-11-03 14:45:00,23.28,23.29,23.28,23.29,60600.0,13.1506,13.1562,13.1506,13.1562,60600.0
2006-11-03 14:50:00,23.28,23.29,23.25,23.26,327800.0,13.1506,13.1562,13.1337,13.1393,327800.0
2006-11-03 14:55:00,23.26,23.29,23.25,23.25,118200.0,13.1393,13.1562,13.1337,13.1337,118200.0
2006-11-03 15:00:00,23.25,23.25,23.23,23.25,74800.0,13.1337,13.1337,13.1224,13.1337,74800.0
2006-11-03 15:05:00,23.24,23.27,23.24,23.26,115000.0,13.128,13.1449,13.128,13.1393,115000.0
2006-11-03 15:10:00,23.25,23.27,23.24,23.25,217400.0,13.1337,13.1449,13.128,13.1337,217400.0
2006-11-03 15:15:00,23.25,23.25,23.23,23.23,82600.0,13.1337,13.1337,13.1224,13.1224,82600.0
2006-11-03 15:20:00,23.23,23.25,23.22,23.23,142800.0,13.1224,13.1337,13.1167,13.1224,142800.0
2006-11-03 15:25:00,23.24,23.25,23.23,23.24,101800.0,13.128,13.1337,13.1224,13.128,101800.0
2006-11-03 15:30:00,23.24,23.27,23.24,23.27,159400.0,13.128,13.1449,13.128,13.1449,159400.0
2006-11-03 15:35:00,23.27,23.28,23.27,23.28,69800.0,13.1449,13.1506,13.1449,13.1506,69800.0
2006-11-03 15:40:00,23.28,23.28,23.25,23.26,201000.0,13.1506,13.1506,13.1337,13.1393,201000.0
2006-11-03 15:45:00,23.26,23.28,23.24,23.25,190600.0,13.1393,13.1506,13.128,13.1337,190600.0
2006-11-03 15:50:00,23.25,23.28,23.23,23.25,252200.0,13.1337,13.1506,13.1224,13.1337,252200.0
2006-11-03 15:55:00,23.25,23.26,23.24,23.25,275200.0,13.1337,13.1393,13.128,13.1337,275200.0
2006-11-06 09:30:00,23.35,23.37,23.25,23.25,450400.0,13.1901,13.2014,13.1337,13.1337,450400.0
2006-11-06 09:35:00,23.25,23.29,23.22,23.22,161600.0,13.1337,13.1562,13.1167,13.1167,161600.0
2006-11-06 09:40:00,23.22,23.24,23.19,23.19,139800.0,13.1167,13.128,13.0998,13.0998,139800.0
2006-11-06 09:45:00,23.19,23.22,23.17,23.19,135600.0,13.0998,13.1167,13.0885,13.0998,135600.0
2006-11-06 09:50:00,23.19,23.25,23.19,23.25,213400.0,13.0998,13.1337,13.0998,13.1337,213400.0
2006-11-06 09:55:00,23.25,23.28,23.18,23.23,222800.0,13.1337,13.1506,13.0941,13.1224,222800.0
2006-11-06 10:00:00,23.23,23.3,23.23,23.29,283800.0,13.1224,13.1619,13.1224,13.1562,283800.0
2006-11-06 10:05:00,23.3,23.32,23.27,23.28,154000.0,13.1619,13.1732,13.1449,13.1506,154000.0
2006-11-06 10:10:00,23.28,23.3,23.26,23.3,192600.0,13.1506,13.1619,13.1393,13.1619,192600.0
2006-11-06 10:15:00,23.29,23.3,23.27,23.28,156200.0,13.1562,13.1619,13.1449,13.1506,156200.0
2006-11-06 10:20:00,23.28,23.32,23.28,23.31,155400.0,13.1506,13.1732,13.1506,13.1675,155400.0
2006-11-06 10:25:00,23.31,23.34,23.31,23.32,311600.0,13.1675,13.1845,13.1675,13.1732,311600.0
2006-11-06 10:30:00,23.32,23.33,23.31,23.32,321800.0,13.1732,13.1788,13.1675,13.1732,321800.0
2006-11-06 10:35:00,23.32,23.36,23.32,23.36,103800.0,13.1732,13.1958,13.1732,13.1958,103800.0
2006-11-06 10:40:00,23.36,23.36,23.32,23.33,242400.0,13.1958,13.1958,13.1732,13.1788,242400.0
2006-11-06 10:45:00,23.33,23.34,23.31,23.32,164000.0,13.1788,13.1845,13.1675,13.1732,164000.0
2006-11-06 10:50:00,23.33,23.34,23.31,23.31,290800.0,13.1788,13.1845,13.1675,13.1675,290800.0
2006-11-06 10:55:00,23.31,23.36,23.31,23.35,257600.0,13.1675,13.1958,13.1675,13.1901,257600.0
2006-11-06 11:00:00,23.35,23.39,23.35,23.38,203200.0,13.1901,13.2127,13.1901,13.2071,203200.0
2006-11-06 11:05:00,23.38,23.39,23.37,23.39,137200.0,13.2071,13.2127,13.2014,13.2127,137200.0
2006-11-06 11:10:00,23.39,23.44,23.39,23.41,403000.0,13.2127,13.241,13.2127,13.224,403000.0
2006-11-06 11:15:00,23.41,23.43,23.39,23.41,480600.0,13.224,13.2353,13.2127,13.224,480600.0
2006-11-06 11:20:00,23.41,23.45,23.41,23.44,418600.0,13.224,13.2466,13.224,13.241,418600.0
2006-11-06 11:25:00,23.44,23.45,23.43,23.44,164800.0,13.241,13.2466,13.2353,13.241,164800.0
2006-11-06 11:30:00,23.43,23.43,23.42,23.42,101000.0,13.2353,13.2353,13.2297,13.2297,101000.0
2006-11-06 11:35:00,23.42,23.43,23.42,23.42,120400.0,13.2297,13.2353,13.2297,13.2297,120400.0
2006-11-06 11:40:00,23.42,23.43,23.41,23.42,132400.0,13.2297,13.2353,13.224,13.2297,132400.0
2006-11-06 11:45:00,23.43,23.45,23.42,23.43,298600.0,13.2353,13.2466,13.2297,13.2353,298600.0
2006-11-06 11:50:00,23.43,23.43,23.43,23.43,76200.0,13.2353,13.2353,13.2353,13.2353,76200.0
2006-11-06 11:55:00,23.43,23.45,23.42,23.42,90600.0,13.2353,13.2466,13.2297,13.2297,90600.0
2006-11-06 12:00:00,23.43,23.43,23.42,23.43,89600.0,13.2353,13.2353,13.2297,13.2353,89600.0
2006-11-06 12:05:00,23.43,23.43,23.42,23.42,115800.0,13.2353,13.2353,13.2297,13.2297,115800.0
2006-11-06 12:10:00,23.42,23.44,23.42,23.43,189600.0,13.2297,13.241,13.2297,13.2353,189600.0
2006-11-06 12:15:00,23.43,23.43,23.4,23.4,147800.0,13.2353,13.2353,13.2184,13.2184,147800.0
2006-11-06 12:20:00,23.41,23.41,23.39,23.39,106600.0,13.224,13.224,13.2127,13.2127,106600.0
2006-11-06 12:25:00,23.39,23.4,23.38,23.4,66200.0,13.2127,13.2184,13.2071,13.2184,66200.0
2006-11-06 12:30:00,23.39,23.41,23.38,23.4,155200.0,13.2127,13.224,13.2071,13.2184,155200.0
2006-11-06 12:35:00,23.4,23.4,23.39,23.39,46000.0,13.2184,13.2184,13.2127,13.2127,46000.0
2006-11-06 12:40:00,23.39,23.39,23.38,23.38,117400.0,13.2127,13.2127,13.2071,13.2071,117400.0
2006-11-06 12:45:00,23.39,23.42,23.39,23.39,183400.0,13.2127,13.2297,13.2127,13.2127,183400.0
2006-11-06 12:50:00,23.39,23.4,23.38,23.38,92600.0,13.2127,13.2184,13.2071,13.2071,92600.0
2006-11-06 12:55:00,23.38,23.39,23.36,23.38,63200.0,13.2071,13.2127,13.1958,13.2071,63200.0
2006-11-06 13:00:00,23.38,23.41,23.38,23.39,138400.0,13.2071,13.224,13.2071,13.2127,138400.0
2006-11-06 13:05:00,23.4,23.4,23.39,23.4,606200.0,13.2184,13.2184,13.2127,13.2184,606200.0
2006-11-06 13:10:00,23.4,23.42,23.4,23.4,179000.0,13.2184,13.2297,13.2184,13.2184,179000.0
2006-11-06 13:15:00,23.4,23.43,23.4,23.42,134200.0,13.2184,13.2353,13.2184,13.2297,134200.0
2006-11-06 13:20:00,23.42,23.42,23.39,23.4,126000.0,13.2297,13.2297,13.2127,13.2184,126000.0
2006-11-06 13:25:00,23.4,23.4,23.39,23.39,193800.0,13.2184,13.2184,13.2127,13.2127,193800.0
2006-11-06 13:30:00,23.39,23.4,23.38,23.39,55200.0,13.2127,13.2184,13.2071,13.2127,55200.0
2006-11-06 13:35:00,23.39,23.4,23.36,23.36,265400.0,13.2127,13.2184,13.1958,13.1958,265400.0
2006-11-06 13:40:00,23.36,23.39,23.36,23.37,182400.0,13.1958,13.2127,13.1958,13.2014,182400.0
2006-11-06 13:45:00,23.38,23.39,23.37,23.38,147600.0,13.2071,13.2127,13.2014,13.2071,147600.0
2006-11-06 13:50:00,23.38,23.39,23.36,23.37,165200.0,13.2071,13.2127,13.1958,13.2014,165200.0
2006-11-06 13:55:00,23.36,23.38,23.36,23.37,104400.0,13.1958,13.2071,13.1958,13.2014,104400.0
2006-11-06 14:00:00,23.37,23.41,23.37,23.4,143000.0,13.2014,13.224,13.2014,13.2184,143000.0
2006-11-06 14:05:00,23.41,23.41,23.38,23.39,117200.0,13.224,13.224,13.2071,13.2127,117200.0
2006-11-06 14:10:00,23.39,23.39,23.38,23.39,195600.0,13.2127,13.2127,13.2071,13.2127,195600.0
2006-11-06 14:15:00,23.39,23.4,23.38,23.38,79600.0,13.2127,13.2184,13.2071,13.2071,79600.0
2006-11-06 14:20:00,23.38,23.39,23.38,23.38,165800.0,13.2071,13.2127,13.2071,13.2071,165800.0
2006-11-06 14:25:00,23.38,23.39,23.38,23.38,147600.0,13.2071,13.2127,13.2071,13.2071,147600.0
2006-11-06 14:30:00,23.38,23.4,23.38,23.39,119200.0,13.2071,13.2184,13.2071,13.2127,119200.0
2006-11-06 14:35:00,23.39,23.41,23.38,23.4,243800.0,13.2127,13.224,13.2071,13.2184,243800.0
2006-11-06 14:40:00,23.4,23.41,23.39,23.39,209400.0,13.2184,13.224,13.2127,13.2127,209400.0
2006-11-06 14:45:00,23.39,23.4,23.37,23.39,202200.0,13.2127,13.2184,13.2014,13.2127,202200.0
2006-11-06 14:50:00,23.38,23.4,23.38,23.39,146200.0,13.2071,13.2184,13.2071,13.2127,146200.0
2006-11-06 14:55:00,23.39,23.4,23.38,23.38,126000.0,13.2127,13.2184,13.2071,13.2071,126000.0
2006-11-06 15:00:00,23.38,23.4,23.38,23.4,113800.0,13.2071,13.2184,13.2071,13.2184,113800.0
2006-11-06 15:05:00,23.4,23.42,23.4,23.41,187000.0,13.2184,13.2297,13.2184,13.224,187000.0
2006-11-06 15:10:00,23.41,23.41,23.39,23.39,187000.0,13.224,13.224,13.2127,13.2127,187000.0
2006-11-06 15:15:00,23.39,23.42,23.39,23.4,223000.0,13.2127,13.2297,13.2127,13.2184,223000.0
2006-11-06 15:20:00,23.4,23.41,23.38,23.39,350400.0,13.2184,13.224,13.2071,13.2127,350400.0
2006-11-06 15:25:00,23.38,23.41,23.38,23.4,280800.0,13.2071,13.224,13.2071,13.2184,280800.0
2006-11-06 15:30:00,23.4,23.43,23.4,23.42,245400.0,13.2184,13.2353,13.2184,13.2297,245400.0
2006-11-06 15:35:00,23.42,23.43,23.41,23.41,523400.0,13.2297,13.2353,13.224,13.224,523400.0
2006-11-06 15:40:00,23.4,23.42,23.4,23.42,239000.0,13.2184,13.2297,13.2184,13.2297,239000.0
2006-11-06 15:45:00,23.42,23.43,23.41,23.41,358400.0,13.2297,13.2353,13.224,13.224,358400.0
2006-11-06 15:50:00,23.42,23.42,23.39,23.4,538800.0,13.2297,13.2297,13.2127,13.2184,538800.0
2006-11-06 15:55:00,23.4,23.42,23.4,23.42,350000.0,13.2184,13.2297,13.2184,13.2297,350000.0
2006-11-07 09:30:00,23.34,23.36,23.29,23.32,334000.0,13.1845,13.1958,13.1562,13.1732,334000.0
2006-11-07 09:35:00,23.32,23.36,23.31,23.33,225400.0,13.1732,13.1958,13.1675,13.1788,225400.0
2006-11-07 09:40:00,23.34,23.41,23.34,23.39,196200.0,13.1845,13.224,13.1845,13.2127,196200.0
2006-11-07 09:45:00,23.39,23.45,23.36,23.45,234600.0,13.2127,13.2466,13.1958,13.2466,234600.0
2006-11-07 09:50:00,23.44,23.45,23.36,23.37,236600.0,13.241,13.2466,13.1958,13.2014,236600.0
2006-11-07 09:55:00,23.37,23.43,23.36,23.43,81200.0,13.2014,13.2353,13.1958,13.2353,81200.0
2006-11-07 10:00:00,23.43,23.43,23.39,23.39,122000.0,13.2353,13.2353,13.2127,13.2127,122000.0
2006-11-07 10:05:00,23.4,23.41,23.39,23.41,97200.0,13.2184,13.224,13.2127,13.224,97200.0
2006-11-07 10:10:00,23.41,23.45,23.35,23.36,363400.0,13.224,13.2466,13.1901,13.1958,363400.0
2006-11-07 10:15:00,23.36,23.42,23.34,23.42,385800.0,13.1958,13.2297,13.1845,13.2297,385800.0
2006-11-07 10:20:00,23.41,23.43,23.41,23.43,231800.0,13.224,13.2353,13.224,13.2353,231800.0
2006-11-07 10:25:00,23.43,23.45,23.43,23.45,164600.0,13.2353,13.2466,13.2353,13.2466,164600.0
2006-11-07 10:30:00,23.45,23.48,23.44,23.48,191200.0,13.2466,13.2636,13.241,13.2636,191200.0
2006-11-07 10:35:00,23.47,23.49,23.46,23.47,144400.0,13.2579,13.2692,13.2523,13.2579,144400.0
2006-11-07 10:40:00,23.48,23.5,23.48,23.49,142000.0,13.2636,13.2749,13.2636,13.2692,142000.0
2006-11-07 10:45:00,23.49,23.49,23.47,23.48,199800.0,13.2692,13.2692,13.2579,13.2636,199800.0
2006-11-07 10:50:00,23.47,23.47,23.45,23.45,152400.0,13.2579,13.2579,13.2466,13.2466,152400.0
2006-11-07 10:55:00,23.45,23.45,23.43,23.44,140200.0,13.2466,13.2466,13.2353,13.241,140200.0
2006-11-07 11:00:00,23.43,23.44,23.42,23.42,251800.0,13.2353,13.241,13.2297,13.2297,251800.0
2006-11-07 11:05:00,23.42,23.43,23.42,23.42,80600.0,13.2297,13.2353,13.2297,13.2297,80600.0
2006-11-07 11:10:00,23.42,23.43,23.42,23.43,164600.0,13.2297,13.2353,13.2297,13.2353,164600.0
2006-11-07 11:15:00,23.43,23.43,23.42,23.42,329600.0,13.2353,13.2353,13.2297,13.2297,329600.0
2006-11-07 11:20:00,23.42,23.45,23.42,23.45,76800.0,13.2297,13.2466,13.2297,13.2466,76800.0
2006-11-07 11:25:00,23.45,23.49,23.45,23.48,238000.0,13.2466,13.2692,13.2466,13.2636,238000.0
2006-11-07 11:30:00,23.47,23.49,23.46,23.47,208600.0,13.2579,13.2692,13.2523,13.2579,208600.0
2006-11-07 11:35:00,23.47,23.47,23.44,23.46,351000.0,13.2579,13.2579,13.241,13.2523,351000.0
2006-11-07 11:40:00,23.46,23.48,23.46,23.46,292600.0,13.2523,13.2636,13.2523,13.2523,292600.0
2006-11-07 11:45:00,23.46,23.48,23.46,23.46,216600.0,13.2523,13.2636,13.2523,13.2523,216600.0
2006-11-07 11:50:00,23.46,23.46,23.44,23.46,140400.0,13.2523,13.2523,13.241,13.2523,140400.0
2006-11-07 11:55:00,23.46,23.49,23.46,23.48,188000.0,13.2523,13.2692,13.2523,13.2636,188000.0
2006-11-07 12:00:00,23.48,23.48,23.45,23.46,136400.0,13.2636,13.2636,13.2466,13.2523,136400.0
2006-11-07 12:05:00,23.47,23.47,23.47,23.47,65200.0,13.2579,13.2579,13.2579,13.2579,65200.0
2006-11-07 12:10:00,23.47,23.48,23.46,23.48,76400.0,13.2579,13.2636,13.2523,13.2636,76400.0
2006-11-07 12:15:00,23.48,23.5,23.48,23.48,117800.0,13.2636,13.2749,13.2636,13.2636,117800.0
2006-11-07 12:20:00,23.49,23.49,23.46,23.46,52200.0,13.2692,13.2692,13.2523,13.2523,52200.0
2006-11-07 12:25:00,23.46,23.46,23.44,23.46,133200.0,13.2523,13.2523,13.241,13.2523,133200.0
2006-11-07 12:30:00,23.46,23.47,23.45,23.46,85000.0,13.2523,13.2579,13.2466,13.2523,85000.0
2006-11-07 12:35:00,23.46,23.46,23.44,23.45,85800.0,13.2523,13.2523,13.241,13.2466,85800.0
2006-11-07 12:40:00,23.45,23.46,23.45,23.46,52200.0,13.2466,13.2523,13.2466,13.2523,52200.0
2006-11-07 12:45:00,23.46,23.47,23.45,23.45,65600.0,13.2523,13.2579,13.2466,13.2466,65600.0
2006-11-07 12:50:00,23.45,23.46,23.45,23.45,85800.0,13.2466,13.2523,13.2466,13.2466,85800.0
2006-11-07 12:55:00,23.45,23.46,23.45,23.45,70600.0,13.2466,13.2523,13.2466,13.2466,70600.0
2006-11-07 13:00:00,23.45,23.45,23.44,23.44,84600.0,13.2466,13.2466,13.241,13.241,84600.0
2006-11-07 13:05:00,23.44,23.45,23.43,23.43,63800.0,13.241,13.2466,13.2353,13.2353,63800.0
2006-11-07 13:10:00,23.43,23.45,23.43,23.45,45200.0,13.2353,13.2466,13.2353,13.2466,45200.0
2006-11-07 13:15:00,23.45,23.45,23.45,23.45,46600.0,13.2466,13.2466,13.2466,13.2466,46600.0
2006-11-07 13:20:00,23.45,23.47,23.45,23.46,126200.0,13.2466,13.2579,13.2466,13.2523,126200.0
2006-11-07 13:25:00,23.46,23.47,23.46,23.46,144800.0,13.2523,13.2579,13.2523,13.2523,144800.0
2006-11-07 13:30:00,23.46,23.46,23.46,23.46,50000.0,13.2523,13.2523,13.2523,13.2523,50000.0
2006-11-07 13:35:00,23.46,23.46,23.46,23.46,24400.0,13.2523,13.2523,13.2523,13.2523,24400.0
2006-11-07 13:40:00,23.46,23.46,23.45,23.45,50800.0,13.2523,13.2523,13.2466,13.2466,50800.0
2006-11-07 13:45:00,23.45,23.46,23.45,23.46,27000.0,13.2466,13.2523,13.2466,13.2523,27000.0
2006-11-07 13:50:00,23.46,23.46,23.45,23.46,64200.0,13.2523,13.2523,13.2466,13.2523,64200.0
2006-11-07 13:55:00,23.46,23.46,23.45,23.45,65200.0,13.2523,13.2523,13.2466,13.2466,65200.0
2006-11-07 14:00:00,23.45,23.46,23.45,23.45,69200.0,13.2466,13.2523,13.2466,13.2466,69200.0
2006-11-07 14:05:00,23.45,23.45,23.45,23.45,56400.0,13.2466,13.2466,13.2466,13.2466,56400.0
2006-11-07 14:10:00,23.45,23.45,23.43,23.44,128000.0,13.2466,13.2466,13.2353,13.241,128000.0
2006-11-07 14:15:00,23.44,23.45,23.43,23.45,97000.0,13.241,13.2466,13.2353,13.2466,97000.0
2006-11-07 14:20:00,23.45,23.45,23.45,23.45,81200.0,13.2466,13.2466,13.2466,13.2466,81200.0
2006-11-07 14:25:00,23.45,23.45,23.43,23.44,175400.0,13.2466,13.2466,13.2353,13.241,175400.0
2006-11-07 14:30:00,23.44,23.45,23.43,23.44,126000.0,13.241,13.2466,13.2353,13.241,126000.0
2006-11-07 14:35:00,23.45,23.46,23.44,23.45,69800.0,13.2466,13.2523,13.241,13.2466,69800.0
2006-11-07 14:40:00,23.45,23.46,23.45,23.45,72400.0,13.2466,13.2523,13.2466,13.2466,72400.0
2006-11-07 14:45:00,23.45,23.46,23.45,23.46,85200.0,13.2466,13.2523,13.2466,13.2523,85200.0
2006-11-07 14:50:00,23.46,23.48,23.46,23.48,153400.0,13.2523,13.2636,13.2523,13.2636,153400.0
2006-11-07 14:55:00,23.48,23.49,23.47,23.48,131000.0,13.2636,13.2692,13.2579,13.2636,131000.0
2006-11-07 15:00:00,23.48,23.5,23.48,23.49,109200.0,13.2636,13.2749,13.2636,13.2692,109200.0
2006-11-07 15:05:00,23.49,23.5,23.49,23.49,137600.0,13.2692,13.2749,13.2692,13.2692,137600.0
2006-11-07 15:10:00,23.49,23.5,23.46,23.48,276400.0,13.2692,13.2749,13.2523,13.2636,276400.0
2006-11-07 15:15:00,23.48,23.48,23.46,23.47,173000.0,13.2636,13.2636,13.2523,13.2579,173000.0
2006-11-07 15:20:00,23.47,23.47,23.44,23.45,221200.0,13.2579,13.2579,13.241,13.2466,221200.0
2006-11-07 15:25:00,23.45,23.48,23.45,23.47,148800.0,13.2466,13.2636,13.2466,13.2579,148800.0
2006-11-07 15:30:00,23.47,23.5,23.46,23.49,272400.0,13.2579,13.2749,13.2523,13.2692,272400.0
2006-11-07 15:35:00,23.49,23.5,23.49,23.5,228400.0,13.2692,13.2749,13.2692,13.2749,228400.0
2006-11-07 15:40:00,23.49,23.5,23.49,23.49,499800.0,13.2692,13.2749,13.2692,13.2692,499800.0
2006-11-07 15:45:00,23.49,23.5,23.44,23.45,429000.0,13.2692,13.2749,13.241,13.2466,429000.0
2006-11-07 15:50:00,23.45,23.46,23.43,23.45,442200.0,13.2466,13.2523,13.2353,13.2466,442200.0
2006-11-07 15:55:00,23.45,23.48,23.43,23.46,519400.0,13.2466,13.2636,13.2353,13.2523,519400.0
2006-11-08 09:30:00,23.33,23.5,23.33,23.5,366400.0,13.1788,13.2749,13.1788,13.2749,366400.0
2006-11-08 09:35:00,23.5,23.5,23.33,23.43,129000.0,13.2749,13.2749,13.1788,13.2353,129000.0
2006-11-08 09:40:00,23.44,23.5,23.43,23.47,145600.0,13.241,13.2749,13.2353,13.2579,145600.0
2006-11-08 09:45:00,23.47,23.47,23.43,23.45,161400.0,13.2579,13.2579,13.2353,13.2466,161400.0
2006-11-08 09:50:00,23.46,23.48,23.44,23.46,136200.0,13.2523,13.2636,13.241,13.2523,136200.0
2006-11-08 09:55:00,23.45,23.48,23.41,23.44,276000.0,13.2466,13.2636,13.224,13.241,276000.0
2006-11-08 10:00:00,23.44,23.46,23.37,23.46,220200.0,13.241,13.2523,13.2014,13.2523,220200.0
2006-11-08 10:05:00,23.46,23.46,23.43,23.43,82600.0,13.2523,13.2523,13.2353,13.2353,82600.0
2006-11-08 10:10:00,23.43,23.48,23.43,23.46,94400.0,13.2353,13.2636,13.2353,13.2523,94400.0
2006-11-08 10:15:00,23.45,23.48,23.45,23.48,159600.0,13.2466,13.2636,13.2466,13.2636,159600.0
2006-11-08 10:20:00,23.48,23.49,23.47,23.48,83600.0,13.2636,13.2692,13.2579,13.2636,83600.0
2006-11-08 10:25:00,23.48,23.48,23.45,23.45,56600.0,13.2636,13.2636,13.2466,13.2466,56600.0
2006-11-08 10:30:00,23.45,23.47,23.45,23.47,1097000.0,13.2466,13.2579,13.2466,13.2579,1097000.0
2006-11-08 10:35:00,23.46,23.46,23.45,23.46,160800.0,13.2523,13.2523,13.2466,13.2523,160800.0
2006-11-08 10:40:00,23.45,23.46,23.43,23.43,48400.0,13.2466,13.2523,13.2353,13.2353,48400.0
2006-11-08 10:45:00,23.43,23.47,23.43,23.46,90600.0,13.2353,13.2579,13.2353,13.2523,90600.0
2006-11-08 10:50:00,23.45,23.46,23.45,23.45,134200.0,13.2466,13.2523,13.2466,13.2466,134200.0
2006-11-08 10:55:00,23.45,23.46,23.43,23.44,81800.0,13.2466,13.2523,13.2353,13.241,81800.0
2006-11-08 11:00:00,23.44,23.45,23.42,23.43,41800.0,13.241,13.2466,13.2297,13.2353,41800.0
2006-11-08 11:05:00,23.43,23.43,23.38,23.38,141200.0,13.2353,13.2353,13.2071,13.2071,141200.0
2006-11-08 11:10:00,23.38,23.43,23.38,23.4,171200.0,13.2071,13.2353,13.2071,13.2184,171200.0
2006-11-08 11:15:00,23.4,23.42,23.39,23.4,230600.0,13.2184,13.2297,13.2127,13.2184,230600.0
2006-11-08 11:20:00,23.4,23.42,23.38,23.41,206400.0,13.2184,13.2297,13.2071,13.224,206400.0
2006-11-08 11:25:00,23.41,23.42,23.4,23.42,69800.0,13.224,13.2297,13.2184,13.2297,69800.0
2006-11-08 11:30:00,23.42,23.42,23.36,23.38,105400.0,13.2297,13.2297,13.1958,13.2071,105400.0
2006-11-08 11:35:00,23.38,23.39,23.37,23.38,372000.0,13.2071,13.2127,13.2014,13.2071,372000.0
2006-11-08 11:40:00,23.38,23.38,23.36,23.36,200600.0,13.2071,13.2071,13.1958,13.1958,200600.0
2006-11-08 11:45:00,23.37,23.38,23.35,23.35,137800.0,13.2014,13.2071,13.1901,13.1901,137800.0
2006-11-08 11:50:00,23.35,23.37,23.33,23.36,297600.0,13.1901,13.2014,13.1788,13.1958,297600.0
2006-11-08 11:55:00,23.36,23.36,23.35,23.36,109800.0,13.1958,13.1958,13.1901,13.1958,109800.0
2006-11-08 12:00:00,23.36,23.36,23.35,23.35,300400.0,13.1958,13.1958,13.1901,13.1901,300400.0
2006-11-08 12:05:00,23.36,23.36,23.34,23.35,67400.0,13.1958,13.1958,13.1845,13.1901,67400.0
2006-11-08 12:10:00,23.34,23.35,23.31,23.32,198200.0,13.1845,13.1901,13.1675,13.1732,198200.0
2006-11-08 12:15:00,23.32,23.32,23.29,23.3,175000.0,13.1732,13.1732,13.1562,13.1619,175000.0
2006-11-08 12:20:00,23.31,23.31,23.3,23.31,90400.0,13.1675,13.1675,13.1619,13.1675,90400.0
2006-11-08 12:25:00,23.3,23.31,23.29,23.29,40200.0,13.1619,13.1675,13.1562,13.1562,40200.0
2006-11-08 12:30:00,23.29,23.3,23.28,23.28,127600.0,13.1562,13.1619,13.1506,13.1506,127600.0
2006-11-08 12:35:00,23.28,23.28,23.27,23.28,112800.0,13.1506,13.1506,13.1449,13.1506,112800.0
2006-11-08 12:40:00,23.28,23.3,23.27,23.27,370400.0,13.1506,13.1619,13.1449,13.1449,370400.0
2006-11-08 12:45:00,23.27,23.3,23.27,23.3,98800.0,13.1449,13.1619,13.1449,13.1619,98800.0
2006-11-08 12:50:00,23.3,23.33,23.28,23.32,267600.0,13.1619,13.1788,13.1506,13.1732,267600.0
2006-11-08 12:55:00,23.32,23.34,23.31,23.32,94000.0,13.1732,13.1845,13.1675,13.1732,94000.0
2006-11-08 13:00:00,23.32,23.33,23.31,23.32,140600.0,13.1732,13.1788,13.1675,13.1732,140600.0
2006-11-08 13:05:00,23.32,23.32,23.29,23.29,196400.0,13.1732,13.1732,13.1562,13.1562,196400.0
2006-11-08 13:10:00,23.3,23.32,23.3,23.31,171000.0,13.1619,13.1732,13.1619,13.1675,171000.0
2006-11-08 13:15:00,23.31,23.33,23.31,23.31,171200.0,13.1675,13.1788,13.1675,13.1675,171200.0
2006-11-08 13:20:00,23.31,23.31,23.3,23.31,80400.0,13.1675,13.1675,13.1619,13.1675,80400.0
2006-11-08 13:25:00,23.31,23.32,23.3,23.31,193200.0,13.1675,13.1732,13.1619,13.1675,193200.0
2006-11-08 13:30:00,23.31,23.33,23.29,23.3,134200.0,13.1675,13.1788,13.1562,13.1619,134200.0
2006-11-08 13:35:00,23.31,23.33,23.3,23.32,117600.0,13.1675,13.1788,13.1619,13.1732,117600.0
2006-11-08 13:40:00,23.31,23.32,23.29,23.31,83600.0,13.1675,13.1732,13.1562,13.1675,83600.0
2006-11-08 13:45:00,23.31,23.33,23.3,23.32,87400.0,13.1675,13.1788,13.1619,13.1732,87400.0
2006-11-08 13:50:00,23.33,23.33,23.3,23.32,118200.0,13.1788,13.1788,13.1619,13.1732,118200.0
2006-11-08 13:55:00,23.32,23.33,23.31,23.31,118000.0,13.1732,13.1788,13.1675,13.1675,118000.0
2006-11-08 14:00:00,23.31,23.32,23.3,23.31,136600.0,13.1675,13.1732,13.1619,13.1675,136600.0
2006-11-08 14:05:00,23.31,23.35,23.31,23.35,86200.0,13.1675,13.1901,13.1675,13.1901,86200.0
2006-11-08 14:10:00,23.35,23.4,23.34,23.4,730200.0,13.1901,13.2184,13.1845,13.2184,730200.0
2006-11-08 14:15:00,23.4,23.42,23.4,23.41,204600.0,13.2184,13.2297,13.2184,13.224,204600.0
2006-11-08 14:20:00,23.41,23.41,23.4,23.4,125400.0,13.224,13.224,13.2184,13.2184,125400.0
2006-11-08 14:25:00,23.4,23.43,23.4,23.43,230600.0,13.2184,13.2353,13.2184,13.2353,230600.0
2006-11-08 14:30:00,23.43,23.44,23.4,23.44,235600.0,13.2353,13.241,13.2184,13.241,235600.0
2006-11-08 14:35:00,23.45,23.45,23.4,23.4,83600.0,13.2466,13.2466,13.2184,13.2184,83600.0
2006-11-08 14:40:00,23.4,23.42,23.4,23.4,106000.0,13.2184,13.2297,13.2184,13.2184,106000.0
2006-11-08 14:45:00,23.4,23.42,23.38,23.39,136400.0,13.2184,13.2297,13.2071,13.2127,136400.0
2006-11-08 14:50:00,23.38,23.4,23.38,23.38,176800.0,13.2071,13.2184,13.2071,13.2071,176800.0
2006-11-08 14:55:00,23.38,23.41,23.38,23.4,178200.0,13.2071,13.224,13.2071,13.2184,178200.0
2006-11-08 15:00:00,23.4,23.41,23.39,23.4,233000.0,13.2184,13.224,13.2127,13.2184,233000.0
2006-11-08 15:05:00,23.41,23.43,23.4,23.43,106400.0,13.224,13.2353,13.2184,13.2353,106400.0
2006-11-08 15:10:00,23.43,23.43,23.4,23.42,294600.0,13.2353,13.2353,13.2184,13.2297,294600.0
2006-11-08 15:15:00,23.42,23.43,23.42,23.43,140400.0,13.2297,13.2353,13.2297,13.2353,140400.0
2006-11-08 15:20:00,23.43,23.43,23.42,23.43,110600.0,13.2353,13.2353,13.2297,13.2353,110600.0
2006-11-08 15:25:00,23.43,23.43,23.42,23.43,161200.0,13.2353,13.2353,13.2297,13.2353,161200.0
2006-11-08 15:30:00,23.43,23.44,23.43,23.43,142200.0,13.2353,13.241,13.2353,13.2353,142200.0
2006-11-08 15:35:00,23.43,23.43,23.42,23.43,171200.0,13.2353,13.2353,13.2297,13.2353,171200.0
2006-11-08 15:40:00,23.43,23.43,23.42,23.43,268400.0,13.2353,13.2353,13.2297,13.2353,268400.0
2006-11-08 15:45:00,23.43,23.45,23.43,23.43,555000.0,13.2353,13.2466,13.2353,13.2353,555000.0
2006-11-08 15:50:00,23.43,23.46,23.43,23.43,434200.0,13.2353,13.2523,13.2353,13.2353,434200.0
2006-11-08 15:55:00,23.43,23.45,23.43,23.44,172000.0,13.2353,13.2466,13.2353,13.241,172000.0
2006-11-09 09:30:00,23.35,23.43,23.34,23.39,360600.0,13.1901,13.2353,13.1845,13.2127,360600.0
2006-11-09 09:35:00,23.39,23.42,23.38,23.42,132200.0,13.2127,13.2297,13.2071,13.2297,132200.0
2006-11-09 09:40:00,23.42,23.43,23.38,23.43,114600.0,13.2297,13.2353,13.2071,13.2353,114600.0
2006-11-09 09:45:00,23.42,23.47,23.4,23.46,378400.0,13.2297,13.2579,13.2184,13.2523,378400.0
2006-11-09 09:50:00,23.46,23.49,23.43,23.47,335600.0,13.2523,13.2692,13.2353,13.2579,335600.0
2006-11-09 09:55:00,23.47,23.49,23.44,23.45,132200.0,13.2579,13.2692,13.241,13.2466,132200.0
2006-11-09 10:00:00,23.45,23.5,23.43,23.48,240600.0,13.2466,13.2749,13.2353,13.2636,240600.0
2006-11-09 10:05:00,23.47,23.49,23.45,23.48,282200.0,13.2579,13.2692,13.2466,13.2636,282200.0
2006-11-09 10:10:00,23.48,23.48,23.43,23.46,234400.0,13.2636,13.2636,13.2353,13.2523,234400.0
2006-11-09 10:15:00,23.45,23.48,23.45,23.46,208600.0,13.2466,13.2636,13.2466,13.2523,208600.0
2006-11-09 10:20:00,23.46,23.46,23.43,23.43,103000.0,13.2523,13.2523,13.2353,13.2353,103000.0
2006-11-09 10:25:00,23.43,23.45,23.43,23.45,119400.0,13.2353,13.2466,13.2353,13.2466,119400.0
2006-11-09 10:30:00,23.45,23.45,23.43,23.43,186200.0,13.2466,13.2466,13.2353,13.2353,186200.0
2006-11-09 10:35:00,23.43,23.43,23.39,23.41,320000.0,13.2353,13.2353,13.2127,13.224,320000.0
2006-11-09 10:40:00,23.42,23.43,23.41,23.43,226200.0,13.2297,13.2353,13.224,13.2353,226200.0
2006-11-09 10:45:00,23.43,23.44,23.42,23.43,204200.0,13.2353,13.241,13.2297,13.2353,204200.0
2006-11-09 10:50:00,23.43,23.44,23.43,23.43,117200.0,13.2353,13.241,13.2353,13.2353,117200.0
2006-11-09 10:55:00,23.43,23.44,23.43,23.43,83600.0,13.2353,13.241,13.2353,13.2353,83600.0
2006-11-09 11:00:00,23.43,23.44,23.42,23.43,208800.0,13.2353,13.241,13.2297,13.2353,208800.0
2006-11-09 11:05:00,23.41,23.43,23.41,23.43,138600.0,13.224,13.2353,13.224,13.2353,138600.0
2006-11-09 11:10:00,23.43,23.44,23.42,23.43,136600.0,13.2353,13.241,13.2297,13.2353,136600.0
2006-11-09 11:15:00,23.43,23.43,23.42,23.43,96400.0,13.2353,13.2353,13.2297,13.2353,96400.0
2006-11-09 11:20:00,23.43,23.43,23.4,23.4,142000.0,13.2353,13.2353,13.2184,13.2184,142000.0
2006-11-09 11:25:00,23.4,23.4,23.38,23.39,161000.0,13.2184,13.2184,13.2071,13.2127,161000.0
2006-11-09 11:30:00,23.39,23.4,23.38,23.39,120600.0,13.2127,13.2184,13.2071,13.2127,120600.0
2006-11-09 11:35:00,23.4,23.41,23.35,23.36,167200.0,13.2184,13.224,13.1901,13.1958,167200.0
2006-11-09 11:40:00,23.36,23.37,23.35,23.35,183400.0,13.1958,13.2014,13.1901,13.1901,183400.0
2006-11-09 11:45:00,23.36,23.39,23.35,23.39,158000.0,13.1958,13.2127,13.1901,13.2127,158000.0
2006-11-09 11:50:00,23.39,23.39,23.36,23.38,87200.0,13.2127,13.2127,13.1958,13.2071,87200.0
2006-11-09 11:55:00,23.37,23.39,23.36,23.36,71800.0,13.2014,13.2127,13.1958,13.1958,71800.0
2006-11-09 12:00:00,23.37,23.38,23.36,23.36,94600.0,13.2014,13.2071,13.1958,13.1958,94600.0
2006-11-09 12:05:00,23.36,23.36,23.32,23.34,163200.0,13.1958,13.1958,13.1732,13.1845,163200.0
2006-11-09 12:10:00,23.35,23.36,23.32,23.33,165400.0,13.1901,13.1958,13.1732,13.1788,165400.0
2006-11-09 12:15:00,23.35,23.36,23.33,23.34,73400.0,13.1901,13.1958,13.1788,13.1845,73400.0
2006-11-09 12:20:00,23.34,23.35,23.33,23.34,63400.0,13.1845,13.1901,13.1788,13.1845,63400.0
2006-11-09 12:25:00,23.34,23.35,23.33,23.34,86200.0,13.1845,13.1901,13.1788,13.1845,86200.0
2006-11-09 12:30:00,23.33,23.34,23.32,23.32,78400.0,13.1788,13.1845,13.1732,13.1732,78400.0
2006-11-09 12:35:00,23.33,23.33,23.32,23.33,114600.0,13.1788,13.1788,13.1732,13.1788,114600.0
2006-11-09 12:40:00,23.33,23.34,23.33,23.33,61200.0,13.1788,13.1845,13.1788,13.1788,61200.0
2006-11-09 12:45:00,23.33,23.36,23.33,23.35,149400.0,13.1788,13.1958,13.1788,13.1901,149400.0
2006-11-09 12:50:00,23.35,23.36,23.35,23.35,77400.0,13.1901,13.1958,13.1901,13.1901,77400.0
2006-11-09 12:55:00,23.35,23.36,23.35,23.36,117200.0,13.1901,13.1958,13.1901,13.1958,117200.0
2006-11-09 13:00:00,23.36,23.36,23.35,23.35,92800.0,13.1958,13.1958,13.1901,13.1901,92800.0
2006-11-09 13:05:00,23.35,23.36,23.35,23.35,232200.0,13.1901,13.1958,13.1901,13.1901,232200.0
2006-11-09 13:10:00,23.35,23.36,23.34,23.34,213800.0,13.1901,13.1958,13.1845,13.1845,213800.0
2006-11-09 13:15:00,23.34,23.35,23.32,23.33,427000.0,13.1845,13.1901,13.1732,13.1788,427000.0
2006-11-09 13:20:00,23.33,23.36,23.32,23.35,588400.0,13.1788,13.1958,13.1732,13.1901,588400.0
2006-11-09 13:25:00,23.35,23.36,23.34,23.36,260600.0,13.1901,13.1958,13.1845,13.1958,260600.0
2006-11-09 13:30:00,23.36,23.38,23.36,23.36,79800.0,13.1958,13.2071,13.1958,13.1958,79800.0
2006-11-09 13:35:00,23.36,23.38,23.36,23.38,55200.0,13.1958,13.2071,13.1958,13.2071,55200.0
2006-11-09 13:40:00,23.38,23.38,23.36,23.36,293000.0,13.2071,13.2071,13.1958,13.1958,293000.0
2006-11-09 13:45:00,23.36,23.36,23.35,23.35,79000.0,13.1958,13.1958,13.1901,13.1901,79000.0
2006-11-09 13:50:00,23.36,23.36,23.35,23.35,113600.0,13.1958,13.1958,13.1901,13.1901,113600.0
2006-11-09 13:55:00,23.35,23.35,23.32,23.33,74400.0,13.1901,13.1901,13.1732,13.1788,74400.0
2006-11-09 14:00:00,23.33,23.34,23.32,23.34,107800.0,13.1788,13.1845,13.1732,13.1845,107800.0
2006-11-09 14:05:00,23.34,23.36,23.33,23.36,133000.0,13.1845,13.1958,13.1788,13.1958,133000.0
2006-11-09 14:10:00,23.36,23.38,23.35,23.38,130000.0,13.1958,13.2071,13.1901,13.2071,130000.0
2006-11-09 14:15:00,23.38,23.38,23.36,23.38,226600.0,13.2071,13.2071,13.1958,13.2071,226600.0
2006-11-09 14:20:00,23.38,23.38,23.36,23.36,210000.0,13.2071,13.2071,13.1958,13.1958,210000.0
2006-11-09 14:25:00,23.36,23.39,23.36,23.39,169600.0,13.1958,13.2127,13.1958,13.2127,169600.0
2006-11-09 14:30:00,23.39,23.4,23.37,23.38,181200.0,13.2127,13.2184,13.2014,13.2071,181200.0
2006-11-09 14:35:00,23.38,23.4,23.38,23.39,171000.0,13.2071,13.2184,13.2071,13.2127,171000.0
2006-11-09 14:40:00,23.39,23.39,23.37,23.38,95200.0,13.2127,13.2127,13.2014,13.2071,95200.0
2006-11-09 14:45:00,23.38,23.39,23.37,23.38,171800.0,13.2071,13.2127,13.2014,13.2071,171800.0
2006-11-09 14:50:00,23.38,23.38,23.36,23.38,182600.0,13.2071,13.2071,13.1958,13.2071,182600.0
2006-11-09 14:55:00,23.38,23.39,23.37,23.38,100200.0,13.2071,13.2127,13.2014,13.2071,100200.0
2006-11-09 15:00:00,23.38,23.38,23.37,23.38,332800.0,13.2071,13.2071,13.2014,13.2071,332800.0
2006-11-09 15:05:00,23.38,23.38,23.36,23.38,313600.0,13.2071,13.2071,13.1958,13.2071,313600.0
2006-11-09 15:10:00,23.38,23.38,23.3,23.3,281400.0,13.2071,13.2071,13.1619,13.1619,281400.0
2006-11-09 15:15:00,23.31,23.33,23.3,23.31,334000.0,13.1675,13.1788,13.1619,13.1675,334000.0
2006-11-09 15:20:00,23.31,23.33,23.3,23.3,313000.0,13.1675,13.1788,13.1619,13.1619,313000.0
2006-11-09 15:25:00,23.3,23.3,23.28,23.29,129200.0,13.1619,13.1619,13.1506,13.1562,129200.0
2006-11-09 15:30:00,23.29,23.3,23.28,23.28,198000.0,13.1562,13.1619,13.1506,13.1506,198000.0
2006-11-09 15:35:00,23.28,23.32,23.28,23.31,167000.0,13.1506,13.1732,13.1506,13.1675,167000.0
2006-11-09 15:40:00,23.31,23.31,23.28,23.28,196800.0,13.1675,13.1675,13.1506,13.1506,196800.0
2006-11-09 15:45:00,23.28,23.32,23.27,23.32,270000.0,13.1506,13.1732,13.1449,13.1732,270000.0
2006-11-09 15:50:00,23.31,23.34,23.31,23.32,549000.0,13.1675,13.1845,13.1675,13.1732,549000.0
2006-11-09 15:55:00,23.32,23.35,23.32,23.34,729000.0,13.1732,13.1901,13.1732,13.1845,729000.0
2006-11-10 09:30:00,23.33,23.34,23.3,23.33,285200.0,13.1788,13.1845,13.1619,13.1788,285200.0
2006-11-10 09:35:00,23.33,23.36,23.33,23.34,135600.0,13.1788,13.1958,13.1788,13.1845,135600.0
2006-11-10 09:40:00,23.34,23.36,23.33,23.36,160800.0,13.1845,13.1958,13.1788,13.1958,160800.0
2006-11-10 09:45:00,23.36,23.38,23.35,23.36,129000.0,13.1958,13.2071,13.1901,13.1958,129000.0
2006-11-10 09:50:00,23.36,23.36,23.35,23.36,70600.0,13.1958,13.1958,13.1901,13.1958,70600.0
2006-11-10 09:55:00,23.36,23.36,23.35,23.36,147200.0,13.1958,13.1958,13.1901,13.1958,147200.0
2006-11-10 10:00:00,23.36,23.38,23.35,23.36,105400.0,13.1958,13.2071,13.1901,13.1958,105400.0
2006-11-10 10:05:00,23.36,23.36,23.33,23.33,181400.0,13.1958,13.1958,13.1788,13.1788,181400.0
2006-11-10 10:10:00,23.33,23.33,23.33,23.33,69800.0,13.1788,13.1788,13.1788,13.1788,69800.0
2006-11-10 10:15:00,23.33,23.33,23.3,23.3,150000.0,13.1788,13.1788,13.1619,13.1619,150000.0
2006-11-10 10:20:00,23.3,23.3,23.25,23.26,336200.0,13.1619,13.1619,13.1337,13.1393,336200.0
2006-11-10 10:25:00,23.26,23.27,23.24,23.25,107800.0,13.1393,13.1449,13.128,13.1337,107800.0
2006-11-10 10:30:00,23.24,23.28,23.24,23.25,104400.0,13.128,13.1506,13.128,13.1337,104400.0
2006-11-10 10:35:00,23.27,23.27,23.25,23.25,68000.0,13.1449,13.1449,13.1337,13.1337,68000.0
2006-11-10 10:40:00,23.26,23.28,23.25,23.25,129200.0,13.1393,13.1506,13.1337,13.1337,129200.0
2006-11-10 10:45:00,23.25,23.25,23.23,23.23,217200.0,13.1337,13.1337,13.1224,13.1224,217200.0
2006-11-10 10:50:00,23.23,23.24,23.22,23.24,98800.0,13.1224,13.128,13.1167,13.128,98800.0
2006-11-10 10:55:00,23.23,23.25,23.23,23.23,34200.0,13.1224,13.1337,13.1224,13.1224,34200.0
2006-11-10 11:00:00,23.23,23.24,23.22,23.22,96600.0,13.1224,13.128,13.1167,13.1167,96600.0
2006-11-10 11:05:00,23.22,23.25,23.22,23.25,86200.0,13.1167,13.1337,13.1167,13.1337,86200.0
2006-11-10 11:10:00,23.25,23.27,23.25,23.25,47800.0,13.1337,13.1449,13.1337,13.1337,47800.0
2006-11-10 11:15:00,23.25,23.26,23.23,23.26,58400.0,13.1337,13.1393,13.1224,13.1393,58400.0
2006-11-10 11:20:00,23.25,23.28,23.25,23.25,51600.0,13.1337,13.1506,13.1337,13.1337,51600.0
2006-11-10 11:25:00,23.25,23.26,23.24,23.25,42800.0,13.1337,13.1393,13.128,13.1337,42800.0
2006-11-10 11:30:00,23.25,23.26,23.25,23.26,76400.0,13.1337,13.1393,13.1337,13.1393,76400.0
2006-11-10 11:35:00,23.25,23.26,23.25,23.25,30200.0,13.1337,13.1393,13.1337,13.1337,30200.0
2006-11-10 11:40:00,23.25,23.25,23.24,23.24,77200.0,13.1337,13.1337,13.128,13.128,77200.0
2006-11-10 11:45:00,23.24,23.24,23.22,23.22,72600.0,13.128,13.128,13.1167,13.1167,72600.0
2006-11-10 11:50:00,23.22,23.23,23.22,23.22,36200.0,13.1167,13.1224,13.1167,13.1167,36200.0
2006-11-10 11:55:00,23.22,23.24,23.22,23.23,31600.0,13.1167,13.128,13.1167,13.1224,31600.0
2006-11-10 12:00:00,23.24,23.25,23.23,23.24,72400.0,13.128,13.1337,13.1224,13.128,72400.0
2006-11-10 12:05:00,23.24,23.25,23.23,23.25,50800.0,13.128,13.1337,13.1224,13.1337,50800.0
2006-11-10 12:10:00,23.25,23.26,23.25,23.25,45600.0,13.1337,13.1393,13.1337,13.1337,45600.0
2006-11-10 12:15:00,23.25,23.26,23.23,23.25,76400.0,13.1337,13.1393,13.1224,13.1337,76400.0
2006-11-10 12:20:00,23.25,23.25,23.23,23.23,60200.0,13.1337,13.1337,13.1224,13.1224,60200.0
2006-11-10 12:25:00,23.23,23.24,23.23,23.23,83800.0,13.1224,13.128,13.1224,13.1224,83800.0
2006-11-10 12:30:00,23.23,23.24,23.22,23.22,119200.0,13.1224,13.128,13.1167,13.1167,119200.0
2006-11-10 12:35:00,23.22,23.22,23.21,23.21,101400.0,13.1167,13.1167,13.1111,13.1111,101400.0
2006-11-10 12:40:00,23.21,23.22,23.2,23.21,38400.0,13.1111,13.1167,13.1054,13.1111,38400.0
2006-11-10 12:45:00,23.21,23.21,23.2,23.21,55400.0,13.1111,13.1111,13.1054,13.1111,55400.0
2006-11-10 12:50:00,23.21,23.22,23.2,23.21,62200.0,13.1111,13.1167,13.1054,13.1111,62200.0
2006-11-10 12:55:00,23.2,23.21,23.2,23.2,197600.0,13.1054,13.1111,13.1054,13.1054,197600.0
2006-11-10 13:00:00,23.2,23.21,23.2,23.2,145000.0,13.1054,13.1111,13.1054,13.1054,145000.0
2006-11-10 13:05:00,23.2,23.2,23.2,23.2,156600.0,13.1054,13.1054,13.1054,13.1054,156600.0
2006-11-10 13:10:00,23.2,23.2,23.2,23.2,36400.0,13.1054,13.1054,13.1054,13.1054,36400.0
2006-11-10 13:15:00,23.2,23.2,23.18,23.19,114000.0,13.1054,13.1054,13.0941,13.0998,114000.0
2006-11-10 13:20:00,23.2,23.21,23.19,23.2,130400.0,13.1054,13.1111,13.0998,13.1054,130400.0
2006-11-10 13:25:00,23.2,23.2,23.18,23.19,100000.0,13.1054,13.1054,13.0941,13.0998,100000.0
2006-11-10 13:30:00,23.19,23.19,23.18,23.18,68400.0,13.0998,13.0998,13.0941,13.0941,68400.0
2006-11-10 13:35:00,23.18,23.18,23.16,23.18,371200.0,13.0941,13.0941,13.0828,13.0941,371200.0
2006-11-10 13:40:00,23.18,23.18,23.17,23.17,97400.0,13.0941,13.0941,13.0885,13.0885,97400.0
2006-11-10 13:45:00,23.17,23.18,23.17,23.18,83200.0,13.0885,13.0941,13.0885,13.0941,83200.0
2006-11-10 13:50:00,23.18,23.2,23.18,23.19,81600.0,13.0941,13.1054,13.0941,13.0998,81600.0
2006-11-10 13:55:00,23.18,23.2,23.18,23.2,78800.0,13.0941,13.1054,13.0941,13.1054,78800.0
2006-11-10 14:00:00,23.19,23.2,23.17,23.17,63400.0,13.0998,13.1054,13.0885,13.0885,63400.0
2006-11-10 14:05:00,23.17,23.18,23.17,23.18,40400.0,13.0885,13.0941,13.0885,13.0941,40400.0
2006-11-10 14:10:00,23.19,23.21,23.18,23.18,93800.0,13.0998,13.1111,13.0941,13.0941,93800.0
2006-11-10 14:15:00,23.19,23.23,23.19,23.21,129600.0,13.0998,13.1224,13.0998,13.1111,129600.0
2006-11-10 14:20:00,23.21,23.22,23.18,23.18,77000.0,13.1111,13.1167,13.0941,13.0941,77000.0
2006-11-10 14:25:00,23.19,23.2,23.18,23.2,40200.0,13.0998,13.1054,13.0941,13.1054,40200.0
2006-11-10 14:30:00,23.2,23.2,23.17,23.17,44600.0,13.1054,13.1054,13.0885,13.0885,44600.0
2006-11-10 14:35:00,23.17,23.2,23.17,23.2,79200.0,13.0885,13.1054,13.0885,13.1054,79200.0
2006-11-10 14:40:00,23.2,23.23,23.19,23.22,124600.0,13.1054,13.1224,13.0998,13.1167,124600.0
2006-11-10 14:45:00,23.22,23.22,23.2,23.2,103800.0,13.1167,13.1167,13.1054,13.1054,103800.0
2006-11-10 14:50:00,23.2,23.21,23.2,23.2,72000.0,13.1054,13.1111,13.1054,13.1054,72000.0
2006-11-10 14:55:00,23.2,23.22,23.19,23.2,169800.0,13.1054,13.1167,13.0998,13.1054,169800.0
2006-11-10 15:00:00,23.2,23.2,23.18,23.2,100200.0,13.1054,13.1054,13.0941,13.1054,100200.0
2006-11-10 15:05:00,23.19,23.2,23.16,23.16,154400.0,13.0998,13.1054,13.0828,13.0828,154400.0
2006-11-10 15:10:00,23.17,23.17,23.15,23.15,246800.0,13.0885,13.0885,13.0772,13.0772,246800.0
2006-11-10 15:15:00,23.16,23.16,23.14,23.15,120400.0,13.0828,13.0828,13.0715,13.0772,120400.0
2006-11-10 15:20:00,23.15,23.18,23.15,23.18,124800.0,13.0772,13.0941,13.0772,13.0941,124800.0
2006-11-10 15:25:00,23.17,23.19,23.17,23.18,159400.0,13.0885,13.0998,13.0885,13.0941,159400.0
2006-11-10 15:30:00,23.17,23.2,23.17,23.2,110000.0,13.0885,13.1054,13.0885,13.1054,110000.0
2006-11-10 15:35:00,23.2,23.22,23.2,23.21,120000.0,13.1054,13.1167,13.1054,13.1111,120000.0
2006-11-10 15:40:00,23.21,23.22,23.21,23.21,112400.0,13.1111,13.1167,13.1111,13.1111,112400.0
2006-11-10 15:45:00,23.21,23.21,23.2,23.21,224600.0,13.1111,13.1111,13.1054,13.1111,224600.0
2006-11-10 15:50:00,23.21,23.21,23.2,23.21,129000.0,13.1111,13.1111,13.1054,13.1111,129000.0
2006-11-10 15:55:00,23.21,23.24,23.21,23.24,385800.0,13.1111,13.128,13.1111,13.128,385800.0
2006-11-13 09:30:00,23.21,23.25,23.18,23.18,284600.0,13.1111,13.1337,13.0941,13.0941,284600.0
2006-11-13 09:35:00,23.18,23.2,23.15,23.15,155600.0,13.0941,13.1054,13.0772,13.0772,155600.0
2006-11-13 09:40:00,23.15,23.21,23.15,23.18,153800.0,13.0772,13.1111,13.0772,13.0941,153800.0
2006-11-13 09:45:00,23.18,23.2,23.18,23.18,158800.0,13.0941,13.1054,13.0941,13.0941,158800.0
2006-11-13 09:50:00,23.19,23.2,23.18,23.18,117600.0,13.0998,13.1054,13.0941,13.0941,117600.0
2006-11-13 09:55:00,23.18,23.2,23.16,23.18,286400.0,13.0941,13.1054,13.0828,13.0941,286400.0
2006-11-13 10:00:00,23.19,23.2,23.17,23.18,240200.0,13.0998,13.1054,13.0885,13.0941,240200.0
2006-11-13 10:05:00,23.18,23.19,23.18,23.18,136600.0,13.0941,13.0998,13.0941,13.0941,136600.0
2006-11-13 10:10:00,23.18,23.22,23.18,23.21,237000.0,13.0941,13.1167,13.0941,13.1111,237000.0
2006-11-13 10:15:00,23.21,23.22,23.2,23.21,183400.0,13.1111,13.1167,13.1054,13.1111,183400.0
2006-11-13 10:20:00,23.21,23.22,23.2,23.21,107000.0,13.1111,13.1167,13.1054,13.1111,107000.0
2006-11-13 10:25:00,23.21,23.23,23.21,23.22,139600.0,13.1111,13.1224,13.1111,13.1167,139600.0
2006-11-13 10:30:00,23.23,23.24,23.21,23.23,282800.0,13.1224,13.128,13.1111,13.1224,282800.0
2006-11-13 10:35:00,23.24,23.26,23.23,23.25,249800.0,13.128,13.1393,13.1224,13.1337,249800.0
2006-11-13 10:40:00,23.25,23.25,23.23,23.24,147000.0,13.1337,13.1337,13.1224,13.128,147000.0
2006-11-13 10:45:00,23.24,23.25,23.23,23.25,131800.0,13.128,13.1337,13.1224,13.1337,131800.0
2006-11-13 10:50:00,23.25,23.26,23.24,23.25,126600.0,13.1337,13.1393,13.128,13.1337,126600.0
2006-11-13 10:55:00,23.25,23.28,23.25,23.27,121600.0,13.1337,13.1506,13.1337,13.1449,121600.0
2006-11-13 11:00:00,23.26,23.29,23.26,23.29,173400.0,13.1393,13.1562,13.1393,13.1562,173400.0
2006-11-13 11:05:00,23.29,23.29,23.27,23.28,185400.0,13.1562,13.1562,13.1449,13.1506,185400.0
2006-11-13 11:10:00,23.28,23.29,23.26,23.29,141000.0,13.1506,13.1562,13.1393,13.1562,141000.0
2006-11-13 11:15:00,23.29,23.3,23.27,23.28,285800.0,13.1562,13.1619,13.1449,13.1506,285800.0
2006-11-13 11:20:00,23.28,23.3,23.27,23.28,115000.0,13.1506,13.1619,13.1449,13.1506,115000.0
2006-11-13 11:25:00,23.28,23.28,23.25,23.25,135600.0,13.1506,13.1506,13.1337,13.1337,135600.0
2006-11-13 11:30:00,23.25,23.25,23.24,23.25,131200.0,13.1337,13.1337,13.128,13.1337,131200.0
2006-11-13 11:35:00,23.25,23.26,23.22,23.22,158600.0,13.1337,13.1393,13.1167,13.1167,158600.0
2006-11-13 11:40:00,23.23,23.24,23.21,23.22,110800.0,13.1224,13.128,13.1111,13.1167,110800.0
2006-11-13 11:45:00,23.21,23.22,23.2,23.2,165600.0,13.1111,13.1167,13.1054,13.1054,165600.0
2006-11-13 11:50:00,23.2,23.2,23.18,23.2,79000.0,13.1054,13.1054,13.0941,13.1054,79000.0
2006-11-13 11:55:00,23.2,23.2,23.19,23.2,59200.0,13.1054,13.1054,13.0998,13.1054,59200.0
2006-11-13 12:00:00,23.2,23.2,23.18,23.18,63600.0,13.1054,13.1054,13.0941,13.0941,63600.0
2006-11-13 12:05:00,23.18,23.18,23.16,23.16,216000.0,13.0941,13.0941,13.0828,13.0828,216000.0
2006-11-13 12:10:00,23.17,23.17,23.13,23.13,175000.0,13.0885,13.0885,13.0659,13.0659,175000.0
2006-11-13 12:15:00,23.13,23.14,23.12,23.13,232600.0,13.0659,13.0715,13.0602,13.0659,232600.0
2006-11-13 12:20:00,23.13,23.13,23.12,23.13,179400.0,13.0659,13.0659,13.0602,13.0659,179400.0
2006-11-13 12:25:00,23.13,23.13,23.12,23.13,126800.0,13.0659,13.0659,13.0602,13.0659,126800.0
2006-11-13 12:30:00,23.13,23.13,23.12,23.13,138400.0,13.0659,13.0659,13.0602,13.0659,138400.0
2006-11-13 12:35:00,23.13,23.14,23.11,23.13,163200.0,13.0659,13.0715,13.0546,13.0659,163200.0
2006-11-13 12:40:00,23.13,23.14,23.12,23.13,143200.0,13.0659,13.0715,13.0602,13.0659,143200.0
2006-11-13 12:45:00,23.13,23.13,23.1,23.1,181400.0,13.0659,13.0659,13.0489,13.0489,181400.0
2006-11-13 12:50:00,23.1,23.11,23.1,23.11,180200.0,13.0489,13.0546,13.0489,13.0546,180200.0
2006-11-13 12:55:00,23.11,23.13,23.11,23.13,146000.0,13.0546,13.0659,13.0546,13.0659,146000.0
2006-11-13 13:00:00,23.13,23.16,23.13,23.16,138400.0,13.0659,13.0828,13.0659,13.0828,138400.0
2006-11-13 13:05:00,23.15,23.17,23.15,23.17,91600.0,13.0772,13.0885,13.0772,13.0885,91600.0
2006-11-13 13:10:00,23.17,23.18,23.16,23.18,140200.0,13.0885,13.0941,13.0828,13.0941,140200.0
2006-11-13 13:15:00,23.17,23.18,23.15,23.16,358000.0,13.0885,13.0941,13.0772,13.0828,358000.0
2006-11-13 13:20:00,23.16,23.16,23.13,23.13,139400.0,13.0828,13.0828,13.0659,13.0659,139400.0
2006-11-13 13:25:00,23.14,23.14,23.11,23.11,183200.0,13.0715,13.0715,13.0546,13.0546,183200.0
2006-11-13 13:30:00,23.11,23.12,23.11,23.12,274400.0,13.0546,13.0602,13.0546,13.0602,274400.0
2006-11-13 13:35:00,23.12,23.14,23.11,23.14,127800.0,13.0602,13.0715,13.0546,13.0715,127800.0
2006-11-13 13:40:00,23.14,23.14,23.13,23.13,140800.0,13.0715,13.0715,13.0659,13.0659,140800.0
2006-11-13 13:45:00,23.13,23.13,23.12,23.12,121800.0,13.0659,13.0659,13.0602,13.0602,121800.0
2006-11-13 13:50:00,23.12,23.15,23.11,23.15,114800.0,13.0602,13.0772,13.0546,13.0772,114800.0
2006-11-13 13:55:00,23.15,23.18,23.15,23.18,197000.0,13.0772,13.0941,13.0772,13.0941,197000.0
2006-11-13 14:00:00,23.17,23.18,23.16,23.17,138000.0,13.0885,13.0941,13.0828,13.0885,138000.0
2006-11-13 14:05:00,23.17,23.18,23.17,23.18,71000.0,13.0885,13.0941,13.0885,13.0941,71000.0
2006-11-13 14:10:00,23.18,23.18,23.15,23.17,132800.0,13.0941,13.0941,13.0772,13.0885,132800.0
2006-11-13 14:15:00,23.17,23.2,23.17,23.2,121000.0,13.0885,13.1054,13.0885,13.1054,121000.0
2006-11-13 14:20:00,23.19,23.22,23.19,23.21,204000.0,13.0998,13.1167,13.0998,13.1111,204000.0
2006-11-13 14:25:00,23.21,23.22,23.18,23.21,147200.0,13.1111,13.1167,13.0941,13.1111,147200.0
2006-11-13 14:30:00,23.21,23.25,23.21,23.25,139800.0,13.1111,13.1337,13.1111,13.1337,139800.0
2006-11-13 14:35:00,23.25,23.25,23.22,23.22,166400.0,13.1337,13.1337,13.1167,13.1167,166400.0
2006-11-13 14:40:00,23.22,23.23,23.21,23.21,138000.0,13.1167,13.1224,13.1111,13.1111,138000.0
2006-11-13 14:45:00,23.21,23.23,23.18,23.23,140800.0,13.1111,13.1224,13.0941,13.1224,140800.0
2006-11-13 14:50:00,23.23,23.23,23.17,23.17,204000.0,13.1224,13.1224,13.0885,13.0885,204000.0
2006-11-13 14:55:00,23.17,23.18,23.17,23.18,65200.0,13.0885,13.0941,13.0885,13.0941,65200.0
2006-11-13 15:00:00,23.17,23.17,23.14,23.16,255400.0,13.0885,13.0885,13.0715,13.0828,255400.0
2006-11-13 15:05:00,23.16,23.17,23.15,23.15,147400.0,13.0828,13.0885,13.0772,13.0772,147400.0
2006-11-13 15:10:00,23.15,23.16,23.15,23.16,75400.0,13.0772,13.0828,13.0772,13.0828,75400.0
2006-11-13 15:15:00,23.15,23.2,23.14,23.2,168200.0,13.0772,13.1054,13.0715,13.1054,168200.0
2006-11-13 15:20:00,23.2,23.2,23.19,23.2,87200.0,13.1054,13.1054,13.0998,13.1054,87200.0
2006-11-13 15:25:00,23.2,23.21,23.19,23.2,182000.0,13.1054,13.1111,13.0998,13.1054,182000.0
2006-11-13 15:30:00,23.2,23.21,23.19,23.21,135400.0,13.1054,13.1111,13.0998,13.1111,135400.0
2006-11-13 15:35:00,23.2,23.21,23.2,23.2,90600.0,13.1054,13.1111,13.1054,13.1054,90600.0
2006-11-13 15:40:00,23.2,23.21,23.2,23.21,131800.0,13.1054,13.1111,13.1054,13.1111,131800.0
2006-11-13 15:45:00,23.21,23.23,23.2,23.22,153400.0,13.1111,13.1224,13.1054,13.1167,153400.0
2006-11-13 15:50:00,23.23,23.24,23.2,23.21,348000.0,13.1224,13.128,13.1054,13.1111,348000.0
2006-11-13 15:55:00,23.2,23.21,23.18,23.2,300600.0,13.1054,13.1111,13.0941,13.1054,300600.0
2006-11-14 09:30:00,23.17,23.21,23.15,23.17,354200.0,13.0885,13.1111,13.0772,13.0885,354200.0
2006-11-14 09:35:00,23.16,23.17,23.11,23.14,158200.0,13.0828,13.0885,13.0546,13.0715,158200.0
2006-11-14 09:40:00,23.14,23.17,23.13,23.15,175800.0,13.0715,13.0885,13.0659,13.0772,175800.0
2006-11-14 09:45:00,23.15,23.16,23.13,23.14,328000.0,13.0772,13.0828,13.0659,13.0715,328000.0
2006-11-14 09:50:00,23.14,23.15,23.13,23.14,150200.0,13.0715,13.0772,13.0659,13.0715,150200.0
2006-11-14 09:55:00,23.14,23.17,23.13,23.14,206600.0,13.0715,13.0885,13.0659,13.0715,206600.0
2006-11-14 10:00:00,23.14,23.17,23.13,23.14,162800.0,13.0715,13.0885,13.0659,13.0715,162800.0
2006-11-14 10:05:00,23.15,23.17,23.13,23.16,169200.0,13.0772,13.0885,13.0659,13.0828,169200.0
2006-11-14 10:10:00,23.16,23.18,23.15,23.16,259800.0,13.0828,13.0941,13.0772,13.0828,259800.0
2006-11-14 10:15:00,23.16,23.17,23.14,23.16,113800.0,13.0828,13.0885,13.0715,13.0828,113800.0
2006-11-14 10:20:00,23.16,23.16,23.13,23.15,138400.0,13.0828,13.0828,13.0659,13.0772,138400.0
2006-11-14 10:25:00,23.15,23.15,23.11,23.12,169800.0,13.0772,13.0772,13.0546,13.0602,169800.0
2006-11-14 10:30:00,23.11,23.15,23.11,23.15,138200.0,13.0546,13.0772,13.0546,13.0772,138200.0
2006-11-14 10:35:00,23.15,23.17,23.09,23.1,182600.0,13.0772,13.0885,13.0433,13.0489,182600.0
2006-11-14 10:40:00,23.11,23.11,23.09,23.11,269200.0,13.0546,13.0546,13.0433,13.0546,269200.0
2006-11-14 10:45:00,23.11,23.14,23.11,23.14,205400.0,13.0546,13.0715,13.0546,13.0715,205400.0
2006-11-14 10:50:00,23.14,23.16,23.14,23.15,72800.0,13.0715,13.0828,13.0715,13.0772,72800.0
2006-11-14 10:55:00,23.15,23.19,23.15,23.18,165600.0,13.0772,13.0998,13.0772,13.0941,165600.0
2006-11-14 11:00:00,23.18,23.18,23.16,23.17,145200.0,13.0941,13.0941,13.0828,13.0885,145200.0
2006-11-14 11:05:00,23.17,23.17,23.15,23.17,161800.0,13.0885,13.0885,13.0772,13.0885,161800.0
2006-11-14 11:10:00,23.17,23.17,23.17,23.17,74800.0,13.0885,13.0885,13.0885,13.0885,74800.0
2006-11-14 11:15:00,23.17,23.18,23.17,23.18,80400.0,13.0885,13.0941,13.0885,13.0941,80400.0
2006-11-14 11:20:00,23.18,23.18,23.17,23.17,89600.0,13.0941,13.0941,13.0885,13.0885,89600.0
2006-11-14 11:25:00,23.17,23.18,23.17,23.18,110000.0,13.0885,13.0941,13.0885,13.0941,110000.0
2006-11-14 11:30:00,23.17,23.18,23.13,23.13,110400.0,13.0885,13.0941,13.0659,13.0659,110400.0
2006-11-14 11:35:00,23.14,23.15,23.11,23.14,177600.0,13.0715,13.0772,13.0546,13.0715,177600.0
2006-11-14 11:40:00,23.14,23.14,23.12,23.13,100400.0,13.0715,13.0715,13.0602,13.0659,100400.0
2006-11-14 11:45:00,23.12,23.13,23.1,23.1,144600.0,13.0602,13.0659,13.0489,13.0489,144600.0
2006-11-14 11:50:00,23.1,23.11,23.08,23.09,218400.0,13.0489,13.0546,13.0376,13.0433,218400.0
2006-11-14 11:55:00,23.09,23.11,23.09,23.1,213200.0,13.0433,13.0546,13.0433,13.0489,213200.0
2006-11-14 12:00:00,23.11,23.11,23.1,23.1,133400.0,13.0546,13.0546,13.0489,13.0489,133400.0
2006-11-14 12:05:00,23.1,23.1,23.09,23.1,140200.0,13.0489,13.0489,13.0433,13.0489,140200.0
2006-11-14 12:10:00,23.1,23.13,23.1,23.12,91800.0,13.0489,13.0659,13.0489,13.0602,91800.0
2006-11-14 12:15:00,23.12,23.15,23.12,23.15,82800.0,13.0602,13.0772,13.0602,13.0772,82800.0
2006-11-14 12:20:00,23.14,23.16,23.14,23.15,95200.0,13.0715,13.0828,13.0715,13.0772,95200.0
2006-11-14 12:25:00,23.15,23.16,23.14,23.16,151400.0,13.0772,13.0828,13.0715,13.0828,151400.0
2006-11-14 12:30:00,23.16,23.16,23.14,23.15,94000.0,13.0828,13.0828,13.0715,13.0772,94000.0
2006-11-14 12:35:00,23.15,23.15,23.14,23.15,52800.0,13.0772,13.0772,13.0715,13.0772,52800.0
2006-11-14 12:40:00,23.15,23.16,23.13,23.13,95400.0,13.0772,13.0828,13.0659,13.0659,95400.0
2006-11-14 12:45:00,23.13,23.16,23.13,23.15,91600.0,13.0659,13.0828,13.0659,13.0772,91600.0
2006-11-14 12:50:00,23.15,23.16,23.15,23.15,89600.0,13.0772,13.0828,13.0772,13.0772,89600.0
2006-11-14 12:55:00,23.15,23.16,23.14,23.14,161600.0,13.0772,13.0828,13.0715,13.0715,161600.0
2006-11-14 13:00:00,23.14,23.15,23.13,23.15,47400.0,13.0715,13.0772,13.0659,13.0772,47400.0
2006-11-14 13:05:00,23.15,23.15,23.15,23.15,65200.0,13.0772,13.0772,13.0772,13.0772,65200.0
2006-11-14 13:10:00,23.15,23.15,23.13,23.13,47800.0,13.0772,13.0772,13.0659,13.0659,47800.0
2006-11-14 13:15:00,23.13,23.14,23.13,23.14,81400.0,13.0659,13.0715,13.0659,13.0715,81400.0
2006-11-14 13:20:00,23.14,23.14,23.13,23.13,127400.0,13.0715,13.0715,13.0659,13.0659,127400.0
2006-11-14 13:25:00,23.13,23.13,23.13,23.13,52200.0,13.0659,13.0659,13.0659,13.0659,52200.0
2006-11-14 13:30:00,23.13,23.13,23.12,23.13,54000.0,13.0659,13.0659,13.0602,13.0659,54000.0
2006-11-14 13:35:00,23.12,23.14,23.12,23.12,128000.0,13.0602,13.0715,13.0602,13.0602,128000.0
2006-11-14 13:40:00,23.12,23.12,23.11,23.12,42600.0,13.0602,13.0602,13.0546,13.0602,42600.0
2006-11-14 13:45:00,23.12,23.15,23.12,23.14,149400.0,13.0602,13.0772,13.0602,13.0715,149400.0
2006-11-14 13:50:00,23.15,23.15,23.13,23.14,51600.0,13.0772,13.0772,13.0659,13.0715,51600.0
2006-11-14 13:55:00,23.14,23.15,23.14,23.14,63000.0,13.0715,13.0772,13.0715,13.0715,63000.0
2006-11-14 14:00:00,23.15,23.15,23.14,23.15,79400.0,13.0772,13.0772,13.0715,13.0772,79400.0
2006-11-14 14:05:00,23.15,23.15,23.13,23.15,119600.0,13.0772,13.0772,13.0659,13.0772,119600.0
2006-11-14 14:10:00,23.15,23.18,23.15,23.17,112200.0,13.0772,13.0941,13.0772,13.0885,112200.0
2006-11-14 14:15:00,23.17,23.17,23.15,23.15,97200.0,13.0885,13.0885,13.0772,13.0772,97200.0
2006-11-14 14:20:00,23.15,23.15,23.14,23.14,65400.0,13.0772,13.0772,13.0715,13.0715,65400.0
2006-11-14 14:25:00,23.14,23.17,23.14,23.17,115000.0,13.0715,13.0885,13.0715,13.0885,115000.0
2006-11-14 14:30:00,23.16,23.17,23.14,23.14,70000.0,13.0828,13.0885,13.0715,13.0715,70000.0
2006-11-14 14:35:00,23.15,23.16,23.14,23.16,127800.0,13.0772,13.0828,13.0715,13.0828,127800.0
2006-11-14 14:40:00,23.16,23.21,23.16,23.21,269600.0,13.0828,13.1111,13.0828,13.1111,269600.0
2006-11-14 14:45:00,23.21,23.28,23.21,23.27,265200.0,13.1111,13.1506,13.1111,13.1449,265200.0
2006-11-14 14:50:00,23.27,23.28,23.23,23.25,295400.0,13.1449,13.1506,13.1224,13.1337,295400.0
2006-11-14 14:55:00,23.26,23.3,23.25,23.29,242600.0,13.1393,13.1619,13.1337,13.1562,242600.0
2006-11-14 15:00:00,23.29,23.3,23.29,23.3,310600.0,13.1562,13.1619,13.1562,13.1619,310600.0
2006-11-14 15:05:00,23.3,23.31,23.28,23.3,252200.0,13.1619,13.1675,13.1506,13.1619,252200.0
2006-11-14 15:10:00,23.29,23.3,23.28,23.29,164800.0,13.1562,13.1619,13.1506,13.1562,164800.0
2006-11-14 15:15:00,23.29,23.29,23.28,23.28,147000.0,13.1562,13.1562,13.1506,13.1506,147000.0
2006-11-14 15:20:00,23.28,23.3,23.27,23.28,157800.0,13.1506,13.1619,13.1449,13.1506,157800.0
2006-11-14 15:25:00,23.28,23.28,23.26,23.26,107600.0,13.1506,13.1506,13.1393,13.1393,107600.0
2006-11-14 15:30:00,23.26,23.28,23.25,23.28,236000.0,13.1393,13.1506,13.1337,13.1506,236000.0
2006-11-14 15:35:00,23.27,23.28,23.25,23.28,228600.0,13.1449,13.1506,13.1337,13.1506,228600.0
2006-11-14 15:40:00,23.28,23.28,23.26,23.28,113200.0,13.1506,13.1506,13.1393,13.1506,113200.0
2006-11-14 15:45:00,23.28,23.28,23.24,23.25,563200.0,13.1506,13.1506,13.128,13.1337,563200.0
2006-11-14 15:50:00,23.25,23.29,23.25,23.25,256000.0,13.1337,13.1562,13.1337,13.1337,256000.0
2006-11-14 15:55:00,23.25,23.29,23.24,23.27,514400.0,13.1337,13.1562,13.128,13.1449,514400.0
2006-11-15 09:30:00,23.24,23.3,23.18,23.28,313400.0,13.128,13.1619,13.0941,13.1506,313400.0
2006-11-15 09:35:00,23.27,23.33,23.25,23.29,194400.0,13.1449,13.1788,13.1337,13.1562,194400.0
2006-11-15 09:40:00,23.29,23.35,23.29,23.32,213800.0,13.1562,13.1901,13.1562,13.1732,213800.0
2006-11-15 09:45:00,23.32,23.32,23.28,23.31,199000.0,13.1732,13.1732,13.1506,13.1675,199000.0
2006-11-15 09:50:00,23.31,23.33,23.3,23.31,118000.0,13.1675,13.1788,13.1619,13.1675,118000.0
2006-11-15 09:55:00,23.31,23.34,23.3,23.32,179600.0,13.1675,13.1845,13.1619,13.1732,179600.0
2006-11-15 10:00:00,23.32,23.35,23.3,23.34,411400.0,13.1732,13.1901,13.1619,13.1845,411400.0
2006-11-15 10:05:00,23.34,23.35,23.33,23.34,169600.0,13.1845,13.1901,13.1788,13.1845,169600.0
2006-11-15 10:10:00,23.34,23.34,23.31,23.31,77600.0,13.1845,13.1845,13.1675,13.1675,77600.0
2006-11-15 10:15:00,23.31,23.31,23.3,23.3,94000.0,13.1675,13.1675,13.1619,13.1619,94000.0
2006-11-15 10:20:00,23.3,23.32,23.3,23.31,114600.0,13.1619,13.1732,13.1619,13.1675,114600.0
2006-11-15 10:25:00,23.31,23.35,23.31,23.34,156600.0,13.1675,13.1901,13.1675,13.1845,156600.0
2006-11-15 10:30:00,23.34,23.35,23.25,23.25,189800.0,13.1845,13.1901,13.1337,13.1337,189800.0
2006-11-15 10:35:00,23.25,23.25,23.2,23.21,171800.0,13.1337,13.1337,13.1054,13.1111,171800.0
2006-11-15 10:40:00,23.21,23.25,23.2,23.25,257200.0,13.1111,13.1337,13.1054,13.1337,257200.0
2006-11-15 10:45:00,23.25,23.25,23.23,23.24,94400.0,13.1337,13.1337,13.1224,13.128,94400.0
2006-11-15 10:50:00,23.24,23.27,23.24,23.27,128600.0,13.128,13.1449,13.128,13.1449,128600.0
2006-11-15 10:55:00,23.27,23.29,23.27,23.29,126000.0,13.1449,13.1562,13.1449,13.1562,126000.0
2006-11-15 11:00:00,23.29,23.31,23.27,23.31,144000.0,13.1562,13.1675,13.1449,13.1675,144000.0
2006-11-15 11:05:00,23.31,23.31,23.3,23.3,149200.0,13.1675,13.1675,13.1619,13.1619,149200.0
2006-11-15 11:10:00,23.3,23.3,23.28,23.3,147600.0,13.1619,13.1619,13.1506,13.1619,147600.0
2006-11-15 11:15:00,23.3,23.31,23.25,23.31,272600.0,13.1619,13.1675,13.1337,13.1675,272600.0
2006-11-15 11:20:00,23.31,23.32,23.29,23.31,103000.0,13.1675,13.1732,13.1562,13.1675,103000.0
2006-11-15 11:25:00,23.31,23.32,23.29,23.3,172400.0,13.1675,13.1732,13.1562,13.1619,172400.0
2006-11-15 11:30:00,23.3,23.32,23.29,23.29,164800.0,13.1619,13.1732,13.1562,13.1562,164800.0
2006-11-15 11:35:00,23.29,23.32,23.29,23.32,157800.0,13.1562,13.1732,13.1562,13.1732,157800.0
2006-11-15 11:40:00,23.32,23.34,23.32,23.33,201600.0,13.1732,13.1845,13.1732,13.1788,201600.0
2006-11-15 11:45:00,23.34,23.36,23.34,23.35,196600.0,13.1845,13.1958,13.1845,13.1901,196600.0
2006-11-15 11:50:00,23.34,23.35,23.32,23.34,332800.0,13.1845,13.1901,13.1732,13.1845,332800.0
2006-11-15 11:55:00,23.34,23.34,23.33,23.33,74400.0,13.1845,13.1845,13.1788,13.1788,74400.0
2006-11-15 12:00:00,23.33,23.35,23.33,23.34,136600.0,13.1788,13.1901,13.1788,13.1845,136600.0
2006-11-15 12:05:00,23.34,23.35,23.34,23.35,147400.0,13.1845,13.1901,13.1845,13.1901,147400.0
2006-11-15 12:10:00,23.35,23.37,23.35,23.37,396800.0,13.1901,13.2014,13.1901,13.2014,396800.0
2006-11-15 12:15:00,23.36,23.38,23.35,23.35,123600.0,13.1958,13.2071,13.1901,13.1901,123600.0
2006-11-15 12:20:00,23.35,23.36,23.35,23.36,165800.0,13.1901,13.1958,13.1901,13.1958,165800.0
2006-11-15 12:25:00,23.36,23.38,23.36,23.36,88600.0,13.1958,13.2071,13.1958,13.1958,88600.0
2006-11-15 12:30:00,23.36,23.36,23.35,23.36,64200.0,13.1958,13.1958,13.1901,13.1958,64200.0
2006-11-15 12:35:00,23.35,23.36,23.35,23.35,32200.0,13.1901,13.1958,13.1901,13.1901,32200.0
2006-11-15 12:40:00,23.36,23.36,23.35,23.36,68800.0,13.1958,13.1958,13.1901,13.1958,68800.0
2006-11-15 12:45:00,23.36,23.37,23.36,23.36,193200.0,13.1958,13.2014,13.1958,13.1958,193200.0
2006-11-15 12:50:00,23.36,23.37,23.36,23.36,260600.0,13.1958,13.2014,13.1958,13.1958,260600.0
2006-11-15 12:55:00,23.36,23.36,23.36,23.36,43000.0,13.1958,13.1958,13.1958,13.1958,43000.0
2006-11-15 13:00:00,23.36,23.36,23.34,23.35,186800.0,13.1958,13.1958,13.1845,13.1901,186800.0
2006-11-15 13:05:00,23.35,23.35,23.34,23.34,39200.0,13.1901,13.1901,13.1845,13.1845,39200.0
2006-11-15 13:10:00,23.34,23.36,23.34,23.34,90400.0,13.1845,13.1958,13.1845,13.1845,90400.0
2006-11-15 13:15:00,23.34,23.35,23.34,23.34,39400.0,13.1845,13.1901,13.1845,13.1845,39400.0
2006-11-15 13:20:00,23.35,23.36,23.35,23.35,69000.0,13.1901,13.1958,13.1901,13.1901,69000.0
2006-11-15 13:25:00,23.35,23.36,23.35,23.35,51200.0,13.1901,13.1958,13.1901,13.1901,51200.0
2006-11-15 13:30:00,23.35,23.36,23.35,23.36,105200.0,13.1901,13.1958,13.1901,13.1958,105200.0
2006-11-15 13:35:00,23.36,23.36,23.36,23.36,63200.0,13.1958,13.1958,13.1958,13.1958,63200.0
2006-11-15 13:40:00,23.36,23.36,23.35,23.36,37600.0,13.1958,13.1958,13.1901,13.1958,37600.0
2006-11-15 13:45:00,23.36,23.36,23.35,23.35,93800.0,13.1958,13.1958,13.1901,13.1901,93800.0
2006-11-15 13:50:00,23.35,23.35,23.33,23.34,116400.0,13.1901,13.1901,13.1788,13.1845,116400.0
2006-11-15 13:55:00,23.34,23.36,23.34,23.35,142000.0,13.1845,13.1958,13.1845,13.1901,142000.0
2006-11-15 14:00:00,23.35,23.35,23.32,23.35,281000.0,13.1901,13.1901,13.1732,13.1901,281000.0
2006-11-15 14:05:00,23.35,23.36,23.34,23.36,179200.0,13.1901,13.1958,13.1845,13.1958,179200.0
2006-11-15 14:10:00,23.36,23.38,23.35,23.38,129000.0,13.1958,13.2071,13.1901,13.2071,129000.0
2006-11-15 14:15:00,23.37,23.38,23.34,23.35,128400.0,13.2014,13.2071,13.1845,13.1901,128400.0
2006-11-15 14:20:00,23.35,23.35,23.33,23.33,121200.0,13.1901,13.1901,13.1788,13.1788,121200.0
2006-11-15 14:25:00,23.33,23.34,23.33,23.33,78400.0,13.1788,13.1845,13.1788,13.1788,78400.0
2006-11-15 14:30:00,23.33,23.33,23.32,23.33,197600.0,13.1788,13.1788,13.1732,13.1788,197600.0
2006-11-15 14:35:00,23.33,23.33,23.3,23.3,241400.0,13.1788,13.1788,13.1619,13.1619,241400.0
2006-11-15 14:40:00,23.3,23.32,23.3,23.31,164800.0,13.1619,13.1732,13.1619,13.1675,164800.0
2006-11-15 14:45:00,23.32,23.33,23.31,23.32,106600.0,13.1732,13.1788,13.1675,13.1732,106600.0
2006-11-15 14:50:00,23.32,23.33,23.31,23.31,145400.0,13.1732,13.1788,13.1675,13.1675,145400.0
2006-11-15 14:55:00,23.31,23.33,23.3,23.32,133000.0,13.1675,13.1788,13.1619,13.1732,133000.0
2006-11-15 15:00:00,23.32,23.34,23.31,23.33,204200.0,13.1732,13.1845,13.1675,13.1788,204200.0
2006-11-15 15:05:00,23.33,23.35,23.33,23.35,116200.0,13.1788,13.1901,13.1788,13.1901,116200.0
2006-11-15 15:10:00,23.35,23.36,23.34,23.36,118600.0,13.1901,13.1958,13.1845,13.1958,118600.0
2006-11-15 15:15:00,23.36,23.36,23.35,23.36,331000.0,13.1958,13.1958,13.1901,13.1958,331000.0
2006-11-15 15:20:00,23.36,23.36,23.34,23.35,148600.0,13.1958,13.1958,13.1845,13.1901,148600.0
2006-11-15 15:25:00,23.35,23.35,23.33,23.34,286800.0,13.1901,13.1901,13.1788,13.1845,286800.0
2006-11-15 15:30:00,23.34,23.35,23.33,23.34,212800.0,13.1845,13.1901,13.1788,13.1845,212800.0
2006-11-15 15:35:00,23.34,23.34,23.33,23.33,163400.0,13.1845,13.1845,13.1788,13.1788,163400.0
2006-11-15 15:40:00,23.33,23.34,23.31,23.33,510200.0,13.1788,13.1845,13.1675,13.1788,510200.0
2006-11-15 15:45:00,23.33,23.35,23.33,23.34,331800.0,13.1788,13.1901,13.1788,13.1845,331800.0
2006-11-15 15:50:00,23.33,23.34,23.32,23.32,314800.0,13.1788,13.1845,13.1732,13.1732,314800.0
2006-11-15 15:55:00,23.32,23.33,23.31,23.33,280600.0,13.1732,13.1788,13.1675,13.1788,280600.0
2006-11-16 09:30:00,23.4,23.47,23.38,23.42,343800.0,13.2184,13.2579,13.2071,13.2297,343800.0
2006-11-16 09:35:00,23.42,23.43,23.39,23.4,145000.0,13.2297,13.2353,13.2127,13.2184,145000.0
2006-11-16 09:40:00,23.41,23.41,23.38,23.38,211600.0,13.224,13.224,13.2071,13.2071,211600.0
2006-11-16 09:45:00,23.38,23.41,23.38,23.38,134000.0,13.2071,13.224,13.2071,13.2071,134000.0
2006-11-16 09:50:00,23.38,23.43,23.38,23.43,132800.0,13.2071,13.2353,13.2071,13.2353,132800.0
2006-11-16 09:55:00,23.43,23.43,23.41,23.43,88600.0,13.2353,13.2353,13.224,13.2353,88600.0
2006-11-16 10:00:00,23.43,23.43,23.41,23.42,217600.0,13.2353,13.2353,13.224,13.2297,217600.0
2006-11-16 10:05:00,23.42,23.43,23.42,23.43,102400.0,13.2297,13.2353,13.2297,13.2353,102400.0
2006-11-16 10:10:00,23.43,23.43,23.41,23.42,94400.0,13.2353,13.2353,13.224,13.2297,94400.0
2006-11-16 10:15:00,23.42,23.45,23.41,23.43,268600.0,13.2297,13.2466,13.224,13.2353,268600.0
2006-11-16 10:20:00,23.43,23.45,23.43,23.43,145800.0,13.2353,13.2466,13.2353,13.2353,145800.0
2006-11-16 10:25:00,23.43,23.44,23.43,23.43,107800.0,13.2353,13.241,13.2353,13.2353,107800.0
2006-11-16 10:30:00,23.43,23.43,23.42,23.43,412400.0,13.2353,13.2353,13.2297,13.2353,412400.0
2006-11-16 10:35:00,23.43,23.43,23.38,23.38,435000.0,13.2353,13.2353,13.2071,13.2071,435000.0
2006-11-16 10:40:00,23.38,23.41,23.38,23.4,166600.0,13.2071,13.224,13.2071,13.2184,166600.0
2006-11-16 10:45:00,23.4,23.41,23.4,23.4,86400.0,13.2184,13.224,13.2184,13.2184,86400.0
2006-11-16 10:50:00,23.41,23.41,23.4,23.4,145200.0,13.224,13.224,13.2184,13.2184,145200.0
2006-11-16 10:55:00,23.4,23.41,23.4,23.4,312400.0,13.2184,13.224,13.2184,13.2184,312400.0
2006-11-16 11:00:00,23.4,23.4,23.4,23.4,70800.0,13.2184,13.2184,13.2184,13.2184,70800.0
2006-11-16 11:05:00,23.4,23.41,23.4,23.4,326000.0,13.2184,13.224,13.2184,13.2184,326000.0
2006-11-16 11:10:00,23.4,23.41,23.4,23.4,41200.0,13.2184,13.224,13.2184,13.2184,41200.0
2006-11-16 11:15:00,23.4,23.4,23.4,23.4,26400.0,13.2184,13.2184,13.2184,13.2184,26400.0
2006-11-16 11:20:00,23.4,23.4,23.4,23.4,56200.0,13.2184,13.2184,13.2184,13.2184,56200.0
2006-11-16 11:25:00,23.4,23.41,23.4,23.41,108000.0,13.2184,13.224,13.2184,13.224,108000.0
2006-11-16 11:30:00,23.41,23.42,23.4,23.41,105400.0,13.224,13.2297,13.2184,13.224,105400.0
2006-11-16 11:35:00,23.4,23.4,23.4,23.4,70600.0,13.2184,13.2184,13.2184,13.2184,70600.0
2006-11-16 11:40:00,23.4,23.41,23.39,23.4,77800.0,13.2184,13.224,13.2127,13.2184,77800.0
2006-11-16 11:45:00,23.4,23.41,23.4,23.4,145000.0,13.2184,13.224,13.2184,13.2184,145000.0
2006-11-16 11:50:00,23.4,23.42,23.4,23.41,112400.0,13.2184,13.2297,13.2184,13.224,112400.0
2006-11-16 11:55:00,23.41,23.42,23.4,23.41,118000.0,13.224,13.2297,13.2184,13.224,118000.0
2006-11-16 12:00:00,23.41,23.42,23.4,23.41,73200.0,13.224,13.2297,13.2184,13.224,73200.0
2006-11-16 12:05:00,23.41,23.43,23.41,23.43,201400.0,13.224,13.2353,13.224,13.2353,201400.0
2006-11-16 12:10:00,23.43,23.43,23.4,23.4,35600.0,13.2353,13.2353,13.2184,13.2184,35600.0
2006-11-16 12:15:00,23.4,23.41,23.39,23.41,37400.0,13.2184,13.224,13.2127,13.224,37400.0
2006-11-16 12:20:00,23.41,23.41,23.4,23.41,34600.0,13.224,13.224,13.2184,13.224,34600.0
2006-11-16 12:25:00,23.41,23.41,23.41,23.41,14600.0,13.224,13.224,13.224,13.224,14600.0
2006-11-16 12:30:00,23.41,23.41,23.4,23.4,35200.0,13.224,13.224,13.2184,13.2184,35200.0
2006-11-16 12:35:00,23.41,23.41,23.4,23.41,12200.0,13.224,13.224,13.2184,13.224,12200.0
2006-11-16 12:40:00,23.41,23.41,23.4,23.4,18800.0,13.224,13.224,13.2184,13.2184,18800.0
2006-11-16 12:45:00,23.4,23.41,23.4,23.41,35800.0,13.2184,13.224,13.2184,13.224,35800.0
2006-11-16 12:50:00,23.41,23.41,23.4,23.4,20800.0,13.224,13.224,13.2184,13.2184,20800.0
2006-11-16 12:55:00,23.4,23.41,23.4,23.41,73600.0,13.2184,13.224,13.2184,13.224,73600.0
2006-11-16 13:00:00,23.41,23.43,23.41,23.41,284400.0,13.224,13.2353,13.224,13.224,284400.0
2006-11-16 13:05:00,23.41,23.43,23.41,23.42,37600.0,13.224,13.2353,13.224,13.2297,37600.0
2006-11-16 13:10:00,23.42,23.42,23.41,23.42,32000.0,13.2297,13.2297,13.224,13.2297,32000.0
2006-11-16 13:15:00,23.42,23.43,23.42,23.43,194600.0,13.2297,13.2353,13.2297,13.2353,194600.0
2006-11-16 13:20:00,23.43,23.43,23.42,23.43,49000.0,13.2353,13.2353,13.2297,13.2353,49000.0
2006-11-16 13:25:00,23.43,23.44,23.43,23.43,62400.0,13.2353,13.241,13.2353,13.2353,62400.0
2006-11-16 13:30:00,23.44,23.46,23.43,23.46,152800.0,13.241,13.2523,13.2353,13.2523,152800.0
2006-11-16 13:35:00,23.46,23.47,23.45,23.47,79600.0,13.2523,13.2579,13.2466,13.2579,79600.0
2006-11-16 13:40:00,23.47,23.48,23.47,23.48,42000.0,13.2579,13.2636,13.2579,13.2636,42000.0
2006-11-16 13:45:00,23.48,23.49,23.47,23.48,145600.0,13.2636,13.2692,13.2579,13.2636,145600.0
2006-11-16 13:50:00,23.48,23.49,23.47,23.48,93400.0,13.2636,13.2692,13.2579,13.2636,93400.0
2006-11-16 13:55:00,23.48,23.49,23.48,23.48,64800.0,13.2636,13.2692,13.2636,13.2636,64800.0
2006-11-16 14:00:00,23.48,23.49,23.48,23.48,229600.0,13.2636,13.2692,13.2636,13.2636,229600.0
2006-11-16 14:05:00,23.48,23.48,23.47,23.48,281600.0,13.2636,13.2636,13.2579,13.2636,281600.0
2006-11-16 14:10:00,23.48,23.48,23.46,23.46,117400.0,13.2636,13.2636,13.2523,13.2523,117400.0
2006-11-16 14:15:00,23.46,23.5,23.46,23.48,243000.0,13.2523,13.2749,13.2523,13.2636,243000.0
2006-11-16 14:20:00,23.48,23.5,23.48,23.5,185000.0,13.2636,13.2749,13.2636,13.2749,185000.0
2006-11-16 14:25:00,23.5,23.51,23.5,23.5,710400.0,13.2749,13.2805,13.2749,13.2749,710400.0
2006-11-16 14:30:00,23.5,23.52,23.5,23.5,304600.0,13.2749,13.2862,13.2749,13.2749,304600.0
2006-11-16 14:35:00,23.5,23.52,23.5,23.51,183000.0,13.2749,13.2862,13.2749,13.2805,183000.0
2006-11-16 14:40:00,23.51,23.52,23.5,23.51,110400.0,13.2805,13.2862,13.2749,13.2805,110400.0
2006-11-16 14:45:00,23.51,23.54,23.5,23.54,159600.0,13.2805,13.2975,13.2749,13.2975,159600.0
2006-11-16 14:50:00,23.53,23.54,23.52,23.53,150600.0,13.2918,13.2975,13.2862,13.2918,150600.0
2006-11-16 14:55:00,23.53,23.53,23.52,23.52,123000.0,13.2918,13.2918,13.2862,13.2862,123000.0
2006-11-16 15:00:00,23.52,23.55,23.52,23.54,212600.0,13.2862,13.3031,13.2862,13.2975,212600.0
2006-11-16 15:05:00,23.55,23.56,23.54,23.56,233000.0,13.3031,13.3088,13.2975,13.3088,233000.0
2006-11-16 15:10:00,23.55,23.57,23.55,23.56,441200.0,13.3031,13.3144,13.3031,13.3088,441200.0
2006-11-16 15:15:00,23.56,23.57,23.55,23.55,198200.0,13.3088,13.3144,13.3031,13.3031,198200.0
2006-11-16 15:20:00,23.55,23.55,23.54,23.55,140000.0,13.3031,13.3031,13.2975,13.3031,140000.0
2006-11-16 15:25:00,23.55,23.56,23.54,23.56,149200.0,13.3031,13.3088,13.2975,13.3088,149200.0
2006-11-16 15:30:00,23.56,23.58,23.56,23.57,462400.0,13.3088,13.3201,13.3088,13.3144,462400.0
2006-11-16 15:35:00,23.57,23.57,23.55,23.56,234800.0,13.3144,13.3144,13.3031,13.3088,234800.0
2006-11-16 15:40:00,23.55,23.58,23.55,23.57,570200.0,13.3031,13.3201,13.3031,13.3144,570200.0
2006-11-16 15:45:00,23.58,23.6,23.57,23.59,629000.0,13.3201,13.3314,13.3144,13.3257,629000.0
2006-11-16 15:50:00,23.59,23.6,23.56,23.56,796400.0,13.3257,13.3314,13.3088,13.3088,796400.0
2006-11-16 15:55:00,23.57,23.58,23.55,23.57,716800.0,13.3144,13.3201,13.3031,13.3144,716800.0
2006-11-17 09:30:00,23.57,23.6,23.55,23.56,2327200.0,13.3144,13.3314,13.3031,13.3088,2327200.0
2006-11-17 09:35:00,23.55,23.58,23.53,23.57,200200.0,13.3031,13.3201,13.2918,13.3144,200200.0
2006-11-17 09:40:00,23.57,23.58,23.56,23.57,217600.0,13.3144,13.3201,13.3088,13.3144,217600.0
2006-11-17 09:45:00,23.57,23.58,23.56,23.57,329800.0,13.3144,13.3201,13.3088,13.3144,329800.0
2006-11-17 09:50:00,23.57,23.6,23.56,23.59,331000.0,13.3144,13.3314,13.3088,13.3257,331000.0
2006-11-17 09:55:00,23.59,23.63,23.58,23.62,253200.0,13.3257,13.3483,13.3201,13.3427,253200.0
2006-11-17 10:00:00,23.62,23.66,23.57,23.65,461600.0,13.3427,13.3653,13.3144,13.3596,461600.0
2006-11-17 10:05:00,23.65,23.67,23.65,23.66,186400.0,13.3596,13.3709,13.3596,13.3653,186400.0
2006-11-17 10:10:00,23.67,23.68,23.64,23.64,225400.0,13.3709,13.3766,13.354,13.354,225400.0
2006-11-17 10:15:00,23.64,23.67,23.62,23.66,356800.0,13.354,13.3709,13.3427,13.3653,356800.0
2006-11-17 10:20:00,23.66,23.68,23.66,23.67,364200.0,13.3653,13.3766,13.3653,13.3709,364200.0
2006-11-17 10:25:00,23.67,23.67,23.64,23.66,143400.0,13.3709,13.3709,13.354,13.3653,143400.0
2006-11-17 10:30:00,23.65,23.67,23.65,23.66,182200.0,13.3596,13.3709,13.3596,13.3653,182200.0
2006-11-17 10:35:00,23.66,23.67,23.66,23.66,157600.0,13.3653,13.3709,13.3653,13.3653,157600.0
2006-11-17 10:40:00,23.66,23.67,23.66,23.66,143400.0,13.3653,13.3709,13.3653,13.3653,143400.0
2006-11-17 10:45:00,23.66,23.66,23.65,23.65,91200.0,13.3653,13.3653,13.3596,13.3596,91200.0
2006-11-17 10:50:00,23.65,23.66,23.64,23.64,102200.0,13.3596,13.3653,13.354,13.354,102200.0
2006-11-17 10:55:00,23.64,23.66,23.64,23.65,114200.0,13.354,13.3653,13.354,13.3596,114200.0
2006-11-17 11:00:00,23.65,23.65,23.64,23.64,154200.0,13.3596,13.3596,13.354,13.354,154200.0
2006-11-17 11:05:00,23.64,23.65,23.62,23.64,219400.0,13.354,13.3596,13.3427,13.354,219400.0
2006-11-17 11:10:00,23.64,23.65,23.63,23.64,144200.0,13.354,13.3596,13.3483,13.354,144200.0
2006-11-17 11:15:00,23.64,23.66,23.63,23.65,127400.0,13.354,13.3653,13.3483,13.3596,127400.0
2006-11-17 11:20:00,23.65,23.65,23.64,23.64,98000.0,13.3596,13.3596,13.354,13.354,98000.0
2006-11-17 11:25:00,23.64,23.67,23.64,23.67,180400.0,13.354,13.3709,13.354,13.3709,180400.0
2006-11-17 11:30:00,23.66,23.67,23.65,23.66,113800.0,13.3653,13.3709,13.3596,13.3653,113800.0
2006-11-17 11:35:00,23.65,23.66,23.63,23.65,129400.0,13.3596,13.3653,13.3483,13.3596,129400.0
2006-11-17 11:40:00,23.65,23.65,23.63,23.63,137200.0,13.3596,13.3596,13.3483,13.3483,137200.0
2006-11-17 11:45:00,23.63,23.65,23.63,23.65,135200.0,13.3483,13.3596,13.3483,13.3596,135200.0
2006-11-17 11:50:00,23.65,23.66,23.64,23.65,141600.0,13.3596,13.3653,13.354,13.3596,141600.0
2006-11-17 11:55:00,23.66,23.66,23.63,23.63,212600.0,13.3653,13.3653,13.3483,13.3483,212600.0
2006-11-17 12:00:00,23.63,23.64,23.63,23.63,219600.0,13.3483,13.354,13.3483,13.3483,219600.0
2006-11-17 12:05:00,23.63,23.63,23.61,23.61,180200.0,13.3483,13.3483,13.337,13.337,180200.0
2006-11-17 12:10:00,23.61,23.61,23.6,23.6,296200.0,13.337,13.337,13.3314,13.3314,296200.0
2006-11-17 12:15:00,23.6,23.61,23.6,23.61,229600.0,13.3314,13.337,13.3314,13.337,229600.0
2006-11-17 12:20:00,23.61,23.61,23.59,23.6,256800.0,13.337,13.337,13.3257,13.3314,256800.0
2006-11-17 12:25:00,23.6,23.6,23.58,23.59,155400.0,13.3314,13.3314,13.3201,13.3257,155400.0
2006-11-17 12:30:00,23.59,23.62,23.58,23.62,389000.0,13.3257,13.3427,13.3201,13.3427,389000.0
2006-11-17 12:35:00,23.62,23.62,23.6,23.6,159200.0,13.3427,13.3427,13.3314,13.3314,159200.0
2006-11-17 12:40:00,23.6,23.61,23.58,23.58,174600.0,13.3314,13.337,13.3201,13.3201,174600.0
2006-11-17 12:45:00,23.58,23.58,23.57,23.57,133800.0,13.3201,13.3201,13.3144,13.3144,133800.0
2006-11-17 12:50:00,23.57,23.57,23.55,23.57,195200.0,13.3144,13.3144,13.3031,13.3144,195200.0
2006-11-17 12:55:00,23.57,23.57,23.56,23.57,117400.0,13.3144,13.3144,13.3088,13.3144,117400.0
2006-11-17 13:00:00,23.57,23.6,23.57,23.6,169800.0,13.3144,13.3314,13.3144,13.3314,169800.0
2006-11-17 13:05:00,23.6,23.61,23.59,23.59,157600.0,13.3314,13.337,13.3257,13.3257,157600.0
2006-11-17 13:10:00,23.58,23.6,23.58,23.6,146200.0,13.3201,13.3314,13.3201,13.3314,146200.0
2006-11-17 13:15:00,23.6,23.61,23.6,23.6,76200.0,13.3314,13.337,13.3314,13.3314,76200.0
2006-11-17 13:20:00,23.61,23.63,23.6,23.62,185200.0,13.337,13.3483,13.3314,13.3427,185200.0
2006-11-17 13:25:00,23.62,23.63,23.62,23.62,131600.0,13.3427,13.3483,13.3427,13.3427,131600.0
2006-11-17 13:30:00,23.62,23.63,23.62,23.62,97400.0,13.3427,13.3483,13.3427,13.3427,97400.0
2006-11-17 13:35:00,23.62,23.63,23.61,23.61,118400.0,13.3427,13.3483,13.337,13.337,118400.0
2006-11-17 13:40:00,23.61,23.61,23.6,23.6,209200.0,13.337,13.337,13.3314,13.3314,209200.0
2006-11-17 13:45:00,23.61,23.61,23.58,23.58,132000.0,13.337,13.337,13.3201,13.3201,132000.0
2006-11-17 13:50:00,23.58,23.59,23.58,23.59,141600.0,13.3201,13.3257,13.3201,13.3257,141600.0
2006-11-17 13:55:00,23.59,23.61,23.59,23.6,184800.0,13.3257,13.337,13.3257,13.3314,184800.0
2006-11-17 14:00:00,23.6,23.6,23.57,23.58,322000.0,13.3314,13.3314,13.3144,13.3201,322000.0
2006-11-17 14:05:00,23.58,23.6,23.58,23.58,203200.0,13.3201,13.3314,13.3201,13.3201,203200.0
2006-11-17 14:10:00,23.58,23.59,23.58,23.59,121600.0,13.3201,13.3257,13.3201,13.3257,121600.0
2006-11-17 14:15:00,23.58,23.59,23.58,23.58,85000.0,13.3201,13.3257,13.3201,13.3201,85000.0
2006-11-17 14:20:00,23.58,23.59,23.56,23.57,118200.0,13.3201,13.3257,13.3088,13.3144,118200.0
2006-11-17 14:25:00,23.57,23.58,23.57,23.57,129600.0,13.3144,13.3201,13.3144,13.3144,129600.0
2006-11-17 14:30:00,23.57,23.59,23.57,23.59,108800.0,13.3144,13.3257,13.3144,13.3257,108800.0
2006-11-17 14:35:00,23.59,23.59,23.58,23.58,107400.0,13.3257,13.3257,13.3201,13.3201,107400.0
2006-11-17 14:40:00,23.58,23.59,23.58,23.58,98600.0,13.3201,13.3257,13.3201,13.3201,98600.0
2006-11-17 14:45:00,23.58,23.59,23.58,23.58,126400.0,13.3201,13.3257,13.3201,13.3201,126400.0
2006-11-17 14:50:00,23.58,23.59,23.58,23.59,42400.0,13.3201,13.3257,13.3201,13.3257,42400.0
2006-11-17 14:55:00,23.59,23.59,23.58,23.59,80600.0,13.3257,13.3257,13.3201,13.3257,80600.0
2006-11-17 15:00:00,23.58,23.59,23.58,23.59,209400.0,13.3201,13.3257,13.3201,13.3257,209400.0
2006-11-17 15:05:00,23.59,23.6,23.59,23.6,130000.0,13.3257,13.3314,13.3257,13.3314,130000.0
2006-11-17 15:10:00,23.6,23.6,23.59,23.6,193000.0,13.3314,13.3314,13.3257,13.3314,193000.0
2006-11-17 15:15:00,23.59,23.6,23.59,23.59,96000.0,13.3257,13.3314,13.3257,13.3257,96000.0
2006-11-17 15:20:00,23.59,23.6,23.59,23.6,128400.0,13.3257,13.3314,13.3257,13.3314,128400.0
2006-11-17 15:25:00,23.6,23.6,23.59,23.6,97000.0,13.3314,13.3314,13.3257,13.3314,97000.0
2006-11-17 15:30:00,23.6,23.6,23.59,23.6,154600.0,13.3314,13.3314,13.3257,13.3314,154600.0
2006-11-17 15:35:00,23.6,23.61,23.59,23.61,150400.0,13.3314,13.337,13.3257,13.337,150400.0
2006-11-17 15:40:00,23.61,23.64,23.61,23.62,481600.0,13.337,13.354,13.337,13.3427,481600.0
2006-11-17 15:45:00,23.62,23.63,23.61,23.62,128800.0,13.3427,13.3483,13.337,13.3427,128800.0
2006-11-17 15:50:00,23.63,23.63,23.61,23.61,344000.0,13.3483,13.3483,13.337,13.337,344000.0
2006-11-17 15:55:00,23.61,23.64,23.61,23.62,467800.0,13.337,13.354,13.337,13.3427,467800.0
2006-11-20 09:30:00,23.56,23.68,23.53,23.61,313000.0,13.3088,13.3766,13.2918,13.337,313000.0
2006-11-20 09:35:00,23.61,23.62,23.53,23.56,170400.0,13.337,13.3427,13.2918,13.3088,170400.0
2006-11-20 09:40:00,23.55,23.56,23.52,23.56,165600.0,13.3031,13.3088,13.2862,13.3088,165600.0
2006-11-20 09:45:00,23.55,23.57,23.54,23.55,172000.0,13.3031,13.3144,13.2975,13.3031,172000.0
2006-11-20 09:50:00,23.55,23.57,23.55,23.56,229800.0,13.3031,13.3144,13.3031,13.3088,229800.0
2006-11-20 09:55:00,23.57,23.58,23.55,23.55,223200.0,13.3144,13.3201,13.3031,13.3031,223200.0
2006-11-20 10:00:00,23.55,23.56,23.5,23.5,326800.0,13.3031,13.3088,13.2749,13.2749,326800.0
2006-11-20 10:05:00,23.5,23.54,23.5,23.52,223400.0,13.2749,13.2975,13.2749,13.2862,223400.0
2006-11-20 10:10:00,23.52,23.53,23.5,23.51,156200.0,13.2862,13.2918,13.2749,13.2805,156200.0
2006-11-20 10:15:00,23.52,23.53,23.51,23.51,145400.0,13.2862,13.2918,13.2805,13.2805,145400.0
2006-11-20 10:20:00,23.51,23.52,23.5,23.5,129800.0,13.2805,13.2862,13.2749,13.2749,129800.0
2006-11-20 10:25:00,23.5,23.53,23.48,23.51,230000.0,13.2749,13.2918,13.2636,13.2805,230000.0
2006-11-20 10:30:00,23.51,23.53,23.5,23.53,106000.0,13.2805,13.2918,13.2749,13.2918,106000.0
2006-11-20 10:35:00,23.53,23.57,23.52,23.57,115200.0,13.2918,13.3144,13.2862,13.3144,115200.0
2006-11-20 10:40:00,23.57,23.57,23.52,23.53,108000.0,13.3144,13.3144,13.2862,13.2918,108000.0
2006-11-20 10:45:00,23.53,23.53,23.52,23.53,68600.0,13.2918,13.2918,13.2862,13.2918,68600.0
2006-11-20 10:50:00,23.53,23.55,23.52,23.53,130600.0,13.2918,13.3031,13.2862,13.2918,130600.0
2006-11-20 10:55:00,23.53,23.57,23.53,23.57,138400.0,13.2918,13.3144,13.2918,13.3144,138400.0
2006-11-20 11:00:00,23.57,23.57,23.55,23.56,134400.0,13.3144,13.3144,13.3031,13.3088,134400.0
2006-11-20 11:05:00,23.57,23.57,23.56,23.57,60400.0,13.3144,13.3144,13.3088,13.3144,60400.0
2006-11-20 11:10:00,23.57,23.57,23.56,23.56,97000.0,13.3144,13.3144,13.3088,13.3088,97000.0
2006-11-20 11:15:00,23.56,23.57,23.55,23.57,85400.0,13.3088,13.3144,13.3031,13.3144,85400.0
2006-11-20 11:20:00,23.57,23.57,23.55,23.57,119400.0,13.3144,13.3144,13.3031,13.3144,119400.0
2006-11-20 11:25:00,23.57,23.57,23.55,23.55,102400.0,13.3144,13.3144,13.3031,13.3031,102400.0
2006-11-20 11:30:00,23.55,23.55,23.53,23.53,119000.0,13.3031,13.3031,13.2918,13.2918,119000.0
2006-11-20 11:35:00,23.53,23.53,23.52,23.53,85600.0,13.2918,13.2918,13.2862,13.2918,85600.0
2006-11-20 11:40:00,23.53,23.54,23.52,23.53,113600.0,13.2918,13.2975,13.2862,13.2918,113600.0
2006-11-20 11:45:00,23.53,23.54,23.52,23.54,94600.0,13.2918,13.2975,13.2862,13.2975,94600.0
2006-11-20 11:50:00,23.53,23.57,23.53,23.56,77600.0,13.2918,13.3144,13.2918,13.3088,77600.0
2006-11-20 11:55:00,23.56,23.59,23.56,23.59,190800.0,13.3088,13.3257,13.3088,13.3257,190800.0
2006-11-20 12:00:00,23.59,23.6,23.58,23.6,98600.0,13.3257,13.3314,13.3201,13.3314,98600.0
2006-11-20 12:05:00,23.59,23.6,23.58,23.59,84200.0,13.3257,13.3314,13.3201,13.3257,84200.0
2006-11-20 12:10:00,23.59,23.6,23.59,23.59,49200.0,13.3257,13.3314,13.3257,13.3257,49200.0
2006-11-20 12:15:00,23.59,23.59,23.59,23.59,50800.0,13.3257,13.3257,13.3257,13.3257,50800.0
2006-11-20 12:20:00,23.59,23.6,23.59,23.59,79400.0,13.3257,13.3314,13.3257,13.3257,79400.0
2006-11-20 12:25:00,23.59,23.6,23.59,23.59,100200.0,13.3257,13.3314,13.3257,13.3257,100200.0
2006-11-20 12:30:00,23.59,23.59,23.57,23.57,86600.0,13.3257,13.3257,13.3144,13.3144,86600.0
2006-11-20 12:35:00,23.57,23.58,23.56,23.58,37400.0,13.3144,13.3201,13.3088,13.3201,37400.0
2006-11-20 12:40:00,23.57,23.59,23.54,23.58,82000.0,13.3144,13.3257,13.2975,13.3201,82000.0
2006-11-20 12:45:00,23.58,23.59,23.58,23.59,26800.0,13.3201,13.3257,13.3201,13.3257,26800.0
2006-11-20 12:50:00,23.58,23.59,23.58,23.59,44000.0,13.3201,13.3257,13.3201,13.3257,44000.0
2006-11-20 12:55:00,23.58,23.59,23.58,23.59,73800.0,13.3201,13.3257,13.3201,13.3257,73800.0
2006-11-20 13:00:00,23.58,23.59,23.57,23.57,56400.0,13.3201,13.3257,13.3144,13.3144,56400.0
2006-11-20 13:05:00,23.57,23.58,23.56,23.58,70600.0,13.3144,13.3201,13.3088,13.3201,70600.0
2006-11-20 13:10:00,23.58,23.58,23.57,23.57,83200.0,13.3201,13.3201,13.3144,13.3144,83200.0
2006-11-20 13:15:00,23.57,23.58,23.56,23.57,50800.0,13.3144,13.3201,13.3088,13.3144,50800.0
2006-11-20 13:20:00,23.57,23.58,23.56,23.57,46400.0,13.3144,13.3201,13.3088,13.3144,46400.0
2006-11-20 13:25:00,23.58,23.58,23.57,23.58,29400.0,13.3201,13.3201,13.3144,13.3201,29400.0
2006-11-20 13:30:00,23.58,23.58,23.56,23.56,271600.0,13.3201,13.3201,13.3088,13.3088,271600.0
2006-11-20 13:35:00,23.56,23.56,23.55,23.55,81800.0,13.3088,13.3088,13.3031,13.3031,81800.0
2006-11-20 13:40:00,23.55,23.56,23.55,23.56,150600.0,13.3031,13.3088,13.3031,13.3088,150600.0
2006-11-20 13:45:00,23.55,23.55,23.54,23.55,91000.0,13.3031,13.3031,13.2975,13.3031,91000.0
2006-11-20 13:50:00,23.55,23.56,23.54,23.56,83000.0,13.3031,13.3088,13.2975,13.3088,83000.0
2006-11-20 13:55:00,23.56,23.56,23.51,23.53,178600.0,13.3088,13.3088,13.2805,13.2918,178600.0
2006-11-20 14:00:00,23.53,23.54,23.52,23.52,129200.0,13.2918,13.2975,13.2862,13.2862,129200.0
2006-11-20 14:05:00,23.53,23.53,23.51,23.51,63000.0,13.2918,13.2918,13.2805,13.2805,63000.0
2006-11-20 14:10:00,23.51,23.52,23.5,23.5,721400.0,13.2805,13.2862,13.2749,13.2749,721400.0
2006-11-20 14:15:00,23.5,23.51,23.5,23.5,120200.0,13.2749,13.2805,13.2749,13.2749,120200.0
2006-11-20 14:20:00,23.5,23.51,23.5,23.5,171200.0,13.2749,13.2805,13.2749,13.2749,171200.0
2006-11-20 14:25:00,23.5,23.51,23.48,23.49,225400.0,13.2749,13.2805,13.2636,13.2692,225400.0
2006-11-20 14:30:00,23.49,23.5,23.48,23.49,108600.0,13.2692,13.2749,13.2636,13.2692,108600.0
2006-11-20 14:35:00,23.49,23.5,23.48,23.5,148000.0,13.2692,13.2749,13.2636,13.2749,148000.0
2006-11-20 14:40:00,23.5,23.5,23.49,23.49,197400.0,13.2749,13.2749,13.2692,13.2692,197400.0
2006-11-20 14:45:00,23.49,23.5,23.49,23.5,141600.0,13.2692,13.2749,13.2692,13.2749,141600.0
2006-11-20 14:50:00,23.5,23.52,23.5,23.52,46400.0,13.2749,13.2862,13.2749,13.2862,46400.0
2006-11-20 14:55:00,23.52,23.53,23.51,23.53,107800.0,13.2862,13.2918,13.2805,13.2918,107800.0
2006-11-20 15:00:00,23.53,23.54,23.52,23.53,223400.0,13.2918,13.2975,13.2862,13.2918,223400.0
2006-11-20 15:05:00,23.53,23.53,23.52,23.52,135200.0,13.2918,13.2918,13.2862,13.2862,135200.0
2006-11-20 15:10:00,23.52,23.55,23.52,23.55,120400.0,13.2862,13.3031,13.2862,13.3031,120400.0
2006-11-20 15:15:00,23.54,23.57,23.54,23.57,168000.0,13.2975,13.3144,13.2975,13.3144,168000.0
2006-11-20 15:20:00,23.57,23.57,23.56,23.56,237000.0,13.3144,13.3144,13.3088,13.3088,237000.0
2006-11-20 15:25:00,23.56,23.58,23.56,23.57,167000.0,13.3088,13.3201,13.3088,13.3144,167000.0
2006-11-20 15:30:00,23.57,23.58,23.56,23.58,143600.0,13.3144,13.3201,13.3088,13.3201,143600.0
2006-11-20 15:35:00,23.58,23.58,23.56,23.57,187800.0,13.3201,13.3201,13.3088,13.3144,187800.0
2006-11-20 15:40:00,23.57,23.57,23.54,23.54,259600.0,13.3144,13.3144,13.2975,13.2975,259600.0
2006-11-20 15:45:00,23.54,23.56,23.54,23.56,272600.0,13.2975,13.3088,13.2975,13.3088,272600.0
2006-11-20 15:50:00,23.56,23.57,23.49,23.5,600200.0,13.3088,13.3144,13.2692,13.2749,600200.0
2006-11-20 15:55:00,23.5,23.54,23.48,23.53,510600.0,13.2749,13.2975,13.2636,13.2918,510600.0
2006-11-21 09:30:00,23.43,23.48,23.41,23.43,318800.0,13.2353,13.2636,13.224,13.2353,318800.0
2006-11-21 09:35:00,23.43,23.45,23.41,23.45,186200.0,13.2353,13.2466,13.224,13.2466,186200.0
2006-11-21 09:40:00,23.45,23.46,23.43,23.46,172000.0,13.2466,13.2523,13.2353,13.2523,172000.0
2006-11-21 09:45:00,23.46,23.49,23.43,23.45,179800.0,13.2523,13.2692,13.2353,13.2466,179800.0
2006-11-21 09:50:00,23.45,23.5,23.45,23.5,222800.0,13.2466,13.2749,13.2466,13.2749,222800.0
2006-11-21 09:55:00,23.5,23.5,23.49,23.5,148200.0,13.2749,13.2749,13.2692,13.2749,148200.0
2006-11-21 10:00:00,23.5,23.5,23.49,23.5,60600.0,13.2749,13.2749,13.2692,13.2749,60600.0
2006-11-21 10:05:00,23.5,23.5,23.5,23.5,110200.0,13.2749,13.2749,13.2749,13.2749,110200.0
2006-11-21 10:10:00,23.5,23.51,23.5,23.5,77400.0,13.2749,13.2805,13.2749,13.2749,77400.0
2006-11-21 10:15:00,23.51,23.51,23.5,23.51,38400.0,13.2805,13.2805,13.2749,13.2805,38400.0
2006-11-21 10:20:00,23.51,23.51,23.5,23.5,88400.0,13.2805,13.2805,13.2749,13.2749,88400.0
2006-11-21 10:25:00,23.5,23.5,23.49,23.5,147200.0,13.2749,13.2749,13.2692,13.2749,147200.0
2006-11-21 10:30:00,23.5,23.5,23.5,23.5,104000.0,13.2749,13.2749,13.2749,13.2749,104000.0
2006-11-21 10:35:00,23.5,23.53,23.5,23.5,116600.0,13.2749,13.2918,13.2749,13.2749,116600.0
2006-11-21 10:40:00,23.5,23.53,23.5,23.53,63800.0,13.2749,13.2918,13.2749,13.2918,63800.0
2006-11-21 10:45:00,23.53,23.57,23.53,23.56,224600.0,13.2918,13.3144,13.2918,13.3088,224600.0
2006-11-21 10:50:00,23.57,23.58,23.56,23.56,156600.0,13.3144,13.3201,13.3088,13.3088,156600.0
2006-11-21 10:55:00,23.57,23.58,23.55,23.56,67600.0,13.3144,13.3201,13.3031,13.3088,67600.0
2006-11-21 11:00:00,23.56,23.57,23.54,23.54,91000.0,13.3088,13.3144,13.2975,13.2975,91000.0
2006-11-21 11:05:00,23.54,23.56,23.54,23.55,40400.0,13.2975,13.3088,13.2975,13.3031,40400.0
2006-11-21 11:10:00,23.56,23.57,23.53,23.54,115600.0,13.3088,13.3144,13.2918,13.2975,115600.0
2006-11-21 11:15:00,23.54,23.54,23.5,23.52,131000.0,13.2975,13.2975,13.2749,13.2862,131000.0
2006-11-21 11:20:00,23.52,23.53,23.5,23.52,218800.0,13.2862,13.2918,13.2749,13.2862,218800.0
2006-11-21 11:25:00,23.52,23.52,23.5,23.52,132400.0,13.2862,13.2862,13.2749,13.2862,132400.0
2006-11-21 11:30:00,23.52,23.52,23.5,23.5,115000.0,13.2862,13.2862,13.2749,13.2749,115000.0
2006-11-21 11:35:00,23.5,23.52,23.5,23.5,180400.0,13.2749,13.2862,13.2749,13.2749,180400.0
2006-11-21 11:40:00,23.5,23.51,23.5,23.51,52400.0,13.2749,13.2805,13.2749,13.2805,52400.0
2006-11-21 11:45:00,23.5,23.53,23.5,23.52,76600.0,13.2749,13.2918,13.2749,13.2862,76600.0
2006-11-21 11:50:00,23.52,23.54,23.52,23.54,141600.0,13.2862,13.2975,13.2862,13.2975,141600.0
2006-11-21 11:55:00,23.54,23.54,23.52,23.53,155800.0,13.2975,13.2975,13.2862,13.2918,155800.0
2006-11-21 12:00:00,23.54,23.54,23.53,23.54,72000.0,13.2975,13.2975,13.2918,13.2975,72000.0
2006-11-21 12:05:00,23.54,23.56,23.54,23.55,109800.0,13.2975,13.3088,13.2975,13.3031,109800.0
2006-11-21 12:10:00,23.55,23.55,23.54,23.54,23400.0,13.3031,13.3031,13.2975,13.2975,23400.0
2006-11-21 12:15:00,23.54,23.57,23.54,23.56,126600.0,13.2975,13.3144,13.2975,13.3088,126600.0
2006-11-21 12:20:00,23.56,23.57,23.56,23.57,53000.0,13.3088,13.3144,13.3088,13.3144,53000.0
2006-11-21 12:25:00,23.57,23.57,23.56,23.56,65600.0,13.3144,13.3144,13.3088,13.3088,65600.0
2006-11-21 12:30:00,23.56,23.56,23.54,23.55,81200.0,13.3088,13.3088,13.2975,13.3031,81200.0
2006-11-21 12:35:00,23.55,23.55,23.54,23.54,72200.0,13.3031,13.3031,13.2975,13.2975,72200.0
2006-11-21 12:40:00,23.55,23.56,23.54,23.54,57200.0,13.3031,13.3088,13.2975,13.2975,57200.0
2006-11-21 12:45:00,23.54,23.55,23.54,23.54,17800.0,13.2975,13.3031,13.2975,13.2975,17800.0
2006-11-21 12:50:00,23.54,23.55,23.54,23.54,79400.0,13.2975,13.3031,13.2975,13.2975,79400.0
2006-11-21 12:55:00,23.54,23.55,23.54,23.55,42800.0,13.2975,13.3031,13.2975,13.3031,42800.0
2006-11-21 13:00:00,23.55,23.55,23.51,23.52,84000.0,13.3031,13.3031,13.2805,13.2862,84000.0
2006-11-21 13:05:00,23.52,23.54,23.52,23.54,79400.0,13.2862,13.2975,13.2862,13.2975,79400.0
2006-11-21 13:10:00,23.54,23.55,23.54,23.55,94400.0,13.2975,13.3031,13.2975,13.3031,94400.0
2006-11-21 13:15:00,23.55,23.56,23.54,23.54,98200.0,13.3031,13.3088,13.2975,13.2975,98200.0
2006-11-21 13:20:00,23.54,23.55,23.53,23.53,65400.0,13.2975,13.3031,13.2918,13.2918,65400.0
2006-11-21 13:25:00,23.54,23.54,23.52,23.52,80400.0,13.2975,13.2975,13.2862,13.2862,80400.0
2006-11-21 13:30:00,23.52,23.52,23.5,23.5,189600.0,13.2862,13.2862,13.2749,13.2749,189600.0
2006-11-21 13:35:00,23.5,23.5,23.5,23.5,107200.0,13.2749,13.2749,13.2749,13.2749,107200.0
2006-11-21 13:40:00,23.5,23.5,23.49,23.5,161200.0,13.2749,13.2749,13.2692,13.2749,161200.0
2006-11-21 13:45:00,23.5,23.54,23.49,23.53,105800.0,13.2749,13.2975,13.2692,13.2918,105800.0
2006-11-21 13:50:00,23.53,23.54,23.5,23.5,110200.0,13.2918,13.2975,13.2749,13.2749,110200.0
2006-11-21 13:55:00,23.5,23.5,23.49,23.5,101200.0,13.2749,13.2749,13.2692,13.2749,101200.0
2006-11-21 14:00:00,23.5,23.52,23.5,23.5,82600.0,13.2749,13.2862,13.2749,13.2749,82600.0
2006-11-21 14:05:00,23.5,23.52,23.5,23.5,67000.0,13.2749,13.2862,13.2749,13.2749,67000.0
2006-11-21 14:10:00,23.5,23.5,23.5,23.5,43800.0,13.2749,13.2749,13.2749,13.2749,43800.0
2006-11-21 14:15:00,23.5,23.51,23.5,23.5,121000.0,13.2749,13.2805,13.2749,13.2749,121000.0
2006-11-21 14:20:00,23.5,23.52,23.5,23.52,113000.0,13.2749,13.2862,13.2749,13.2862,113000.0
2006-11-21 14:25:00,23.52,23.52,23.5,23.5,73400.0,13.2862,13.2862,13.2749,13.2749,73400.0
2006-11-21 14:30:00,23.51,23.52,23.5,23.51,63600.0,13.2805,13.2862,13.2749,13.2805,63600.0
2006-11-21 14:35:00,23.51,23.51,23.5,23.5,50000.0,13.2805,13.2805,13.2749,13.2749,50000.0
2006-11-21 14:40:00,23.5,23.52,23.5,23.52,108200.0,13.2749,13.2862,13.2749,13.2862,108200.0
2006-11-21 14:45:00,23.52,23.53,23.51,23.52,93800.0,13.2862,13.2918,13.2805,13.2862,93800.0
2006-11-21 14:50:00,23.52,23.53,23.51,23.52,176800.0,13.2862,13.2918,13.2805,13.2862,176800.0
2006-11-21 14:55:00,23.52,23.52,23.5,23.5,112200.0,13.2862,13.2862,13.2749,13.2749,112200.0
2006-11-21 15:00:00,23.5,23.52,23.5,23.52,243600.0,13.2749,13.2862,13.2749,13.2862,243600.0
2006-11-21 15:05:00,23.52,23.53,23.5,23.51,128200.0,13.2862,13.2918,13.2749,13.2805,128200.0
2006-11-21 15:10:00,23.51,23.51,23.5,23.5,130600.0,13.2805,13.2805,13.2749,13.2749,130600.0
2006-11-21 15:15:00,23.5,23.5,23.5,23.5,130400.0,13.2749,13.2749,13.2749,13.2749,130400.0
2006-11-21 15:20:00,23.5,23.51,23.5,23.51,302800.0,13.2749,13.2805,13.2749,13.2805,302800.0
2006-11-21 15:25:00,23.51,23.52,23.5,23.5,134000.0,13.2805,13.2862,13.2749,13.2749,134000.0
2006-11-21 15:30:00,23.5,23.52,23.5,23.51,269200.0,13.2749,13.2862,13.2749,13.2805,269200.0
2006-11-21 15:35:00,23.51,23.52,23.5,23.5,226200.0,13.2805,13.2862,13.2749,13.2749,226200.0
2006-11-21 15:40:00,23.5,23.52,23.5,23.51,217000.0,13.2749,13.2862,13.2749,13.2805,217000.0
2006-11-21 15:45:00,23.51,23.52,23.5,23.52,299800.0,13.2805,13.2862,13.2749,13.2862,299800.0
2006-11-21 15:50:00,23.52,23.52,23.5,23.5,245200.0,13.2862,13.2862,13.2749,13.2749,245200.0
2006-11-21 15:55:00,23.51,23.51,23.49,23.5,248600.0,13.2805,13.2805,13.2692,13.2749,248600.0
2006-11-22 09:30:00,23.5,23.5,23.44,23.5,201000.0,13.2749,13.2749,13.241,13.2749,201000.0
2006-11-22 09:35:00,23.5,23.54,23.5,23.53,116400.0,13.2749,13.2975,13.2749,13.2918,116400.0
2006-11-22 09:40:00,23.53,23.57,23.53,23.53,188400.0,13.2918,13.3144,13.2918,13.2918,188400.0
2006-11-22 09:45:00,23.52,23.54,23.49,23.51,133200.0,13.2862,13.2975,13.2692,13.2805,133200.0
2006-11-22 09:50:00,23.51,23.58,23.5,23.55,107400.0,13.2805,13.3201,13.2749,13.3031,107400.0
2006-11-22 09:55:00,23.54,23.54,23.5,23.5,85400.0,13.2975,13.2975,13.2749,13.2749,85400.0
2006-11-22 10:00:00,23.5,23.52,23.5,23.5,134200.0,13.2749,13.2862,13.2749,13.2749,134200.0
2006-11-22 10:05:00,23.5,23.52,23.48,23.49,92200.0,13.2749,13.2862,13.2636,13.2692,92200.0
2006-11-22 10:10:00,23.48,23.49,23.47,23.48,181200.0,13.2636,13.2692,13.2579,13.2636,181200.0
2006-11-22 10:15:00,23.49,23.51,23.48,23.5,81200.0,13.2692,13.2805,13.2636,13.2749,81200.0
2006-11-22 10:20:00,23.5,23.53,23.5,23.53,73800.0,13.2749,13.2918,13.2749,13.2918,73800.0
2006-11-22 10:25:00,23.53,23.53,23.5,23.5,97600.0,13.2918,13.2918,13.2749,13.2749,97600.0
2006-11-22 10:30:00,23.5,23.53,23.5,23.52,104000.0,13.2749,13.2918,13.2749,13.2862,104000.0
2006-11-22 10:35:00,23.52,23.52,23.5,23.5,112200.0,13.2862,13.2862,13.2749,13.2749,112200.0
2006-11-22 10:40:00,23.5,23.5,23.48,23.48,62800.0,13.2749,13.2749,13.2636,13.2636,62800.0
2006-11-22 10:45:00,23.48,23.53,23.48,23.53,157200.0,13.2636,13.2918,13.2636,13.2918,157200.0
2006-11-22 10:50:00,23.53,23.55,23.52,23.52,196200.0,13.2918,13.3031,13.2862,13.2862,196200.0
2006-11-22 10:55:00,23.53,23.55,23.52,23.52,81200.0,13.2918,13.3031,13.2862,13.2862,81200.0
2006-11-22 11:00:00,23.52,23.54,23.51,23.54,100800.0,13.2862,13.2975,13.2805,13.2975,100800.0
2006-11-22 11:05:00,23.54,23.56,23.54,23.54,104200.0,13.2975,13.3088,13.2975,13.2975,104200.0
2006-11-22 11:10:00,23.54,23.54,23.5,23.5,123200.0,13.2975,13.2975,13.2749,13.2749,123200.0
2006-11-22 11:15:00,23.5,23.5,23.49,23.5,62600.0,13.2749,13.2749,13.2692,13.2749,62600.0
2006-11-22 11:20:00,23.5,23.5,23.49,23.49,62400.0,13.2749,13.2749,13.2692,13.2692,62400.0
2006-11-22 11:25:00,23.49,23.49,23.48,23.49,57400.0,13.2692,13.2692,13.2636,13.2692,57400.0
2006-11-22 11:30:00,23.49,23.5,23.48,23.49,97400.0,13.2692,13.2749,13.2636,13.2692,97400.0
2006-11-22 11:35:00,23.48,23.5,23.48,23.5,36800.0,13.2636,13.2749,13.2636,13.2749,36800.0
2006-11-22 11:40:00,23.5,23.51,23.5,23.5,96800.0,13.2749,13.2805,13.2749,13.2749,96800.0
2006-11-22 11:45:00,23.5,23.5,23.5,23.5,47600.0,13.2749,13.2749,13.2749,13.2749,47600.0
2006-11-22 11:50:00,23.5,23.5,23.49,23.49,171600.0,13.2749,13.2749,13.2692,13.2692,171600.0
2006-11-22 11:55:00,23.49,23.49,23.48,23.48,56600.0,13.2692,13.2692,13.2636,13.2636,56600.0
2006-11-22 12:00:00,23.49,23.5,23.48,23.5,78400.0,13.2692,13.2749,13.2636,13.2749,78400.0
2006-11-22 12:05:00,23.5,23.5,23.5,23.5,111000.0,13.2749,13.2749,13.2749,13.2749,111000.0
2006-11-22 12:10:00,23.5,23.51,23.5,23.51,59800.0,13.2749,13.2805,13.2749,13.2805,59800.0
2006-11-22 12:15:00,23.52,23.53,23.5,23.53,73600.0,13.2862,13.2918,13.2749,13.2918,73600.0
2006-11-22 12:20:00,23.52,23.54,23.52,23.52,120400.0,13.2862,13.2975,13.2862,13.2862,120400.0
2006-11-22 12:25:00,23.52,23.53,23.52,23.52,55200.0,13.2862,13.2918,13.2862,13.2862,55200.0
2006-11-22 12:30:00,23.52,23.55,23.52,23.54,73400.0,13.2862,13.3031,13.2862,13.2975,73400.0
2006-11-22 12:35:00,23.54,23.55,23.52,23.52,118400.0,13.2975,13.3031,13.2862,13.2862,118400.0
2006-11-22 12:40:00,23.52,23.53,23.5,23.52,96600.0,13.2862,13.2918,13.2749,13.2862,96600.0
2006-11-22 12:45:00,23.52,23.53,23.52,23.53,36000.0,13.2862,13.2918,13.2862,13.2918,36000.0
2006-11-22 12:50:00,23.53,23.53,23.53,23.53,27600.0,13.2918,13.2918,13.2918,13.2918,27600.0
2006-11-22 12:55:00,23.53,23.53,23.53,23.53,36000.0,13.2918,13.2918,13.2918,13.2918,36000.0
2006-11-22 13:00:00,23.53,23.53,23.53,23.53,35400.0,13.2918,13.2918,13.2918,13.2918,35400.0
2006-11-22 13:05:00,23.53,23.53,23.53,23.53,53200.0,13.2918,13.2918,13.2918,13.2918,53200.0
2006-11-22 13:10:00,23.53,23.53,23.53,23.53,47400.0,13.2918,13.2918,13.2918,13.2918,47400.0
2006-11-22 13:15:00,23.53,23.53,23.5,23.51,38000.0,13.2918,13.2918,13.2749,13.2805,38000.0
2006-11-22 13:20:00,23.5,23.52,23.5,23.52,66600.0,13.2749,13.2862,13.2749,13.2862,66600.0
2006-11-22 13:25:00,23.52,23.53,23.52,23.53,41600.0,13.2862,13.2918,13.2862,13.2918,41600.0
2006-11-22 13:30:00,23.53,23.53,23.52,23.52,28600.0,13.2918,13.2918,13.2862,13.2862,28600.0
2006-11-22 13:35:00,23.52,23.53,23.52,23.52,32600.0,13.2862,13.2918,13.2862,13.2862,32600.0
2006-11-22 13:40:00,23.52,23.53,23.52,23.52,60200.0,13.2862,13.2918,13.2862,13.2862,60200.0
2006-11-22 13:45:00,23.52,23.53,23.52,23.52,52800.0,13.2862,13.2918,13.2862,13.2862,52800.0
2006-11-22 13:50:00,23.52,23.52,23.51,23.51,45000.0,13.2862,13.2862,13.2805,13.2805,45000.0
2006-11-22 13:55:00,23.51,23.52,23.51,23.52,110600.0,13.2805,13.2862,13.2805,13.2862,110600.0
2006-11-22 14:00:00,23.51,23.52,23.51,23.51,41000.0,13.2805,13.2862,13.2805,13.2805,41000.0
2006-11-22 14:05:00,23.51,23.52,23.51,23.51,29800.0,13.2805,13.2862,13.2805,13.2805,29800.0
2006-11-22 14:10:00,23.51,23.52,23.51,23.51,34800.0,13.2805,13.2862,13.2805,13.2805,34800.0
2006-11-22 14:15:00,23.51,23.52,23.51,23.52,51200.0,13.2805,13.2862,13.2805,13.2862,51200.0
2006-11-22 14:20:00,23.52,23.52,23.51,23.52,70200.0,13.2862,13.2862,13.2805,13.2862,70200.0
2006-11-22 14:25:00,23.52,23.53,23.52,23.53,69600.0,13.2862,13.2918,13.2862,13.2918,69600.0
2006-11-22 14:30:00,23.53,23.53,23.53,23.53,27600.0,13.2918,13.2918,13.2918,13.2918,27600.0
2006-11-22 14:35:00,23.53,23.53,23.53,23.53,17000.0,13.2918,13.2918,13.2918,13.2918,17000.0
2006-11-22 14:40:00,23.53,23.54,23.53,23.54,35800.0,13.2918,13.2975,13.2918,13.2975,35800.0
2006-11-22 14:45:00,23.54,23.57,23.54,23.57,115600.0,13.2975,13.3144,13.2975,13.3144,115600.0
2006-11-22 14:50:00,23.57,23.58,23.57,23.58,53800.0,13.3144,13.3201,13.3144,13.3201,53800.0
2006-11-22 14:55:00,23.58,23.59,23.57,23.58,348600.0,13.3201,13.3257,13.3144,13.3201,348600.0
2006-11-22 15:00:00,23.57,23.59,23.57,23.58,72600.0,13.3144,13.3257,13.3144,13.3201,72600.0
2006-11-22 15:05:00,23.58,23.59,23.58,23.59,102000.0,13.3201,13.3257,13.3201,13.3257,102000.0
2006-11-22 15:10:00,23.58,23.59,23.56,23.57,120800.0,13.3201,13.3257,13.3088,13.3144,120800.0
2006-11-22 15:15:00,23.57,23.58,23.57,23.57,66000.0,13.3144,13.3201,13.3144,13.3144,66000.0
2006-11-22 15:20:00,23.57,23.57,23.56,23.56,73400.0,13.3144,13.3144,13.3088,13.3088,73400.0
2006-11-22 15:25:00,23.56,23.58,23.56,23.57,109600.0,13.3088,13.3201,13.3088,13.3144,109600.0
2006-11-22 15:30:00,23.57,23.58,23.56,23.57,78000.0,13.3144,13.3201,13.3088,13.3144,78000.0
2006-11-22 15:35:00,23.57,23.57,23.55,23.55,84600.0,13.3144,13.3144,13.3031,13.3031,84600.0
2006-11-22 15:40:00,23.56,23.57,23.55,23.56,169800.0,13.3088,13.3144,13.3031,13.3088,169800.0
2006-11-22 15:45:00,23.56,23.57,23.55,23.57,84000.0,13.3088,13.3144,13.3031,13.3144,84000.0
2006-11-22 15:50:00,23.57,23.59,23.57,23.57,154200.0,13.3144,13.3257,13.3144,13.3144,154200.0
2006-11-22 15:55:00,23.57,23.58,23.56,23.57,125000.0,13.3144,13.3201,13.3088,13.3144,125000.0
2006-11-24 09:30:00,23.45,23.5,23.45,23.49,195600.0,13.2466,13.2749,13.2466,13.2692,195600.0
2006-11-24 09:35:00,23.49,23.52,23.46,23.5,81800.0,13.2692,13.2862,13.2523,13.2749,81800.0
2006-11-24 09:40:00,23.49,23.5,23.47,23.48,67400.0,13.2692,13.2749,13.2579,13.2636,67400.0
2006-11-24 09:45:00,23.48,23.49,23.47,23.48,60200.0,13.2636,13.2692,13.2579,13.2636,60200.0
2006-11-24 09:50:00,23.48,23.48,23.44,23.45,63400.0,13.2636,13.2636,13.241,13.2466,63400.0
2006-11-24 09:55:00,23.45,23.45,23.43,23.44,56000.0,13.2466,13.2466,13.2353,13.241,56000.0
2006-11-24 10:00:00,23.43,23.46,23.43,23.45,37800.0,13.2353,13.2523,13.2353,13.2466,37800.0
2006-11-24 10:05:00,23.45,23.46,23.43,23.45,87000.0,13.2466,13.2523,13.2353,13.2466,87000.0
2006-11-24 10:10:00,23.45,23.5,23.44,23.44,210600.0,13.2466,13.2749,13.241,13.241,210600.0
2006-11-24 10:15:00,23.44,23.47,23.44,23.46,588000.0,13.241,13.2579,13.241,13.2523,588000.0
2006-11-24 10:20:00,23.46,23.5,23.45,23.49,78800.0,13.2523,13.2749,13.2466,13.2692,78800.0
2006-11-24 10:25:00,23.49,23.5,23.47,23.49,92400.0,13.2692,13.2749,13.2579,13.2692,92400.0
2006-11-24 10:30:00,23.49,23.5,23.49,23.5,33600.0,13.2692,13.2749,13.2692,13.2749,33600.0
2006-11-24 10:35:00,23.49,23.52,23.49,23.51,77200.0,13.2692,13.2862,13.2692,13.2805,77200.0
2006-11-24 10:40:00,23.51,23.55,23.51,23.54,201800.0,13.2805,13.3031,13.2805,13.2975,201800.0
2006-11-24 10:45:00,23.54,23.56,23.54,23.56,50600.0,13.2975,13.3088,13.2975,13.3088,50600.0
2006-11-24 10:50:00,23.56,23.6,23.56,23.58,84400.0,13.3088,13.3314,13.3088,13.3201,84400.0
2006-11-24 10:55:00,23.59,23.59,23.55,23.55,100800.0,13.3257,13.3257,13.3031,13.3031,100800.0
2006-11-24 11:00:00,23.55,23.55,23.51,23.52,59600.0,13.3031,13.3031,13.2805,13.2862,59600.0
2006-11-24 11:05:00,23.52,23.53,23.5,23.51,70200.0,13.2862,13.2918,13.2749,13.2805,70200.0
2006-11-24 11:10:00,23.51,23.52,23.5,23.52,63200.0,13.2805,13.2862,13.2749,13.2862,63200.0
2006-11-24 11:15:00,23.52,23.52,23.5,23.52,32800.0,13.2862,13.2862,13.2749,13.2862,32800.0
2006-11-24 11:20:00,23.52,23.54,23.52,23.53,69600.0,13.2862,13.2975,13.2862,13.2918,69600.0
2006-11-24 11:25:00,23.53,23.53,23.51,23.52,64800.0,13.2918,13.2918,13.2805,13.2862,64800.0
2006-11-24 11:30:00,23.52,23.54,23.52,23.53,90800.0,13.2862,13.2975,13.2862,13.2918,90800.0
2006-11-24 11:35:00,23.53,23.53,23.5,23.5,72200.0,13.2918,13.2918,13.2749,13.2749,72200.0
2006-11-24 11:40:00,23.51,23.52,23.5,23.52,115000.0,13.2805,13.2862,13.2749,13.2862,115000.0
2006-11-24 11:45:00,23.52,23.53,23.51,23.53,102000.0,13.2862,13.2918,13.2805,13.2918,102000.0
2006-11-24 11:50:00,23.53,23.53,23.5,23.5,144200.0,13.2918,13.2918,13.2749,13.2749,144200.0
2006-11-24 11:55:00,23.5,23.53,23.5,23.52,67400.0,13.2749,13.2918,13.2749,13.2862,67400.0
2006-11-24 12:00:00,23.51,23.52,23.5,23.5,46000.0,13.2805,13.2862,13.2749,13.2749,46000.0
2006-11-24 12:05:00,23.5,23.52,23.5,23.5,63000.0,13.2749,13.2862,13.2749,13.2749,63000.0
2006-11-24 12:10:00,23.5,23.51,23.5,23.5,45200.0,13.2749,13.2805,13.2749,13.2749,45200.0
2006-11-24 12:15:00,23.5,23.5,23.49,23.5,38400.0,13.2749,13.2749,13.2692,13.2749,38400.0
2006-11-24 12:20:00,23.49,23.5,23.49,23.5,111600.0,13.2692,13.2749,13.2692,13.2749,111600.0
2006-11-24 12:25:00,23.5,23.53,23.5,23.52,73600.0,13.2749,13.2918,13.2749,13.2862,73600.0
2006-11-24 12:30:00,23.52,23.54,23.52,23.53,131600.0,13.2862,13.2975,13.2862,13.2918,131600.0
2006-11-24 12:35:00,23.53,23.55,23.51,23.55,154200.0,13.2918,13.3031,13.2805,13.3031,154200.0
2006-11-24 12:40:00,23.55,23.55,23.51,23.53,147400.0,13.3031,13.3031,13.2805,13.2918,147400.0
2006-11-24 12:45:00,23.52,23.53,23.5,23.51,55200.0,13.2862,13.2918,13.2749,13.2805,55200.0
2006-11-24 12:50:00,23.51,23.52,23.5,23.52,62600.0,13.2805,13.2862,13.2749,13.2862,62600.0
2006-11-24 12:55:00,23.52,23.52,23.47,23.47,200000.0,13.2862,13.2862,13.2579,13.2579,200000.0
2006-11-24 13:00:00,23.47,23.47,23.46,23.47,253400.0,13.2579,13.2579,13.2523,13.2579,253400.0
2006-11-24 13:05:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:10:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:15:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:20:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:25:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:30:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:35:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:40:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:45:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:50:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:55:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 14:00:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 14:05:00,23.43,23.43,23.43,23.43,200.0,13.2353,13.2353,13.2353,13.2353,200.0
2006-11-24 14:10:00,23.4,23.4,23.4,23.4,400.0,13.2184,13.2184,13.2184,13.2184,400.0
2006-11-24 14:15:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:20:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:25:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:35:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:40:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:45:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:50:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:55:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:00:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:05:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:10:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:15:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:20:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:25:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:35:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:40:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:45:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:50:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:55:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-27 09:30:00,23.43,23.46,23.4,23.42,252800.0,13.2353,13.2523,13.2184,13.2297,252800.0
2006-11-27 09:35:00,23.43,23.43,23.38,23.43,131000.0,13.2353,13.2353,13.2071,13.2353,131000.0
2006-11-27 09:40:00,23.42,23.43,23.4,23.41,103200.0,13.2297,13.2353,13.2184,13.224,103200.0
2006-11-27 09:45:00,23.41,23.44,23.4,23.42,119000.0,13.224,13.241,13.2184,13.2297,119000.0
2006-11-27 09:50:00,23.42,23.43,23.4,23.41,162400.0,13.2297,13.2353,13.2184,13.224,162400.0
2006-11-27 09:55:00,23.41,23.42,23.4,23.41,247800.0,13.224,13.2297,13.2184,13.224,247800.0
2006-11-27 10:00:00,23.4,23.41,23.4,23.41,180400.0,13.2184,13.224,13.2184,13.224,180400.0
2006-11-27 10:05:00,23.41,23.42,23.4,23.41,239400.0,13.224,13.2297,13.2184,13.224,239400.0
2006-11-27 10:10:00,23.42,23.42,23.41,23.41,139800.0,13.2297,13.2297,13.224,13.224,139800.0
2006-11-27 10:15:00,23.41,23.43,23.41,23.43,416600.0,13.224,13.2353,13.224,13.2353,416600.0
2006-11-27 10:20:00,23.43,23.43,23.42,23.42,171400.0,13.2353,13.2353,13.2297,13.2297,171400.0
2006-11-27 10:25:00,23.41,23.42,23.41,23.42,96200.0,13.224,13.2297,13.224,13.2297,96200.0
2006-11-27 10:30:00,23.42,23.43,23.42,23.43,244000.0,13.2297,13.2353,13.2297,13.2353,244000.0
2006-11-27 10:35:00,23.43,23.46,23.43,23.45,148400.0,13.2353,13.2523,13.2353,13.2466,148400.0
2006-11-27 10:40:00,23.46,23.48,23.45,23.47,159400.0,13.2523,13.2636,13.2466,13.2579,159400.0
2006-11-27 10:45:00,23.46,23.47,23.41,23.42,205800.0,13.2523,13.2579,13.224,13.2297,205800.0
2006-11-27 10:50:00,23.42,23.42,23.41,23.42,133200.0,13.2297,13.2297,13.224,13.2297,133200.0
2006-11-27 10:55:00,23.42,23.42,23.39,23.4,501400.0,13.2297,13.2297,13.2127,13.2184,501400.0
2006-11-27 11:00:00,23.4,23.42,23.4,23.42,169200.0,13.2184,13.2297,13.2184,13.2297,169200.0
2006-11-27 11:05:00,23.42,23.45,23.42,23.43,175600.0,13.2297,13.2466,13.2297,13.2353,175600.0
2006-11-27 11:10:00,23.43,23.43,23.39,23.4,224200.0,13.2353,13.2353,13.2127,13.2184,224200.0
2006-11-27 11:15:00,23.4,23.41,23.38,23.4,238000.0,13.2184,13.224,13.2071,13.2184,238000.0
2006-11-27 11:20:00,23.4,23.42,23.38,23.38,307200.0,13.2184,13.2297,13.2071,13.2071,307200.0
2006-11-27 11:25:00,23.38,23.41,23.38,23.39,217000.0,13.2071,13.224,13.2071,13.2127,217000.0
2006-11-27 11:30:00,23.39,23.4,23.38,23.38,169000.0,13.2127,13.2184,13.2071,13.2071,169000.0
2006-11-27 11:35:00,23.38,23.4,23.38,23.4,59200.0,13.2071,13.2184,13.2071,13.2184,59200.0
2006-11-27 11:40:00,23.4,23.4,23.37,23.38,138200.0,13.2184,13.2184,13.2014,13.2071,138200.0
2006-11-27 11:45:00,23.38,23.39,23.37,23.38,106600.0,13.2071,13.2127,13.2014,13.2071,106600.0
2006-11-27 11:50:00,23.39,23.39,23.36,23.38,153000.0,13.2127,13.2127,13.1958,13.2071,153000.0
2006-11-27 11:55:00,23.38,23.39,23.38,23.38,120800.0,13.2071,13.2127,13.2071,13.2071,120800.0
2006-11-27 12:00:00,23.38,23.39,23.36,23.36,167200.0,13.2071,13.2127,13.1958,13.1958,167200.0
2006-11-27 12:05:00,23.36,23.37,23.35,23.36,124000.0,13.1958,13.2014,13.1901,13.1958,124000.0
2006-11-27 12:10:00,23.36,23.39,23.36,23.38,236800.0,13.1958,13.2127,13.1958,13.2071,236800.0
2006-11-27 12:15:00,23.38,23.39,23.38,23.39,116800.0,13.2071,13.2127,13.2071,13.2127,116800.0
2006-11-27 12:20:00,23.38,23.4,23.38,23.39,101000.0,13.2071,13.2184,13.2071,13.2127,101000.0
2006-11-27 12:25:00,23.39,23.39,23.38,23.38,124000.0,13.2127,13.2127,13.2071,13.2071,124000.0
2006-11-27 12:30:00,23.38,23.39,23.37,23.37,219600.0,13.2071,13.2127,13.2014,13.2014,219600.0
2006-11-27 12:35:00,23.37,23.39,23.37,23.38,315400.0,13.2014,13.2127,13.2014,13.2071,315400.0
2006-11-27 12:40:00,23.38,23.38,23.38,23.38,95600.0,13.2071,13.2071,13.2071,13.2071,95600.0
2006-11-27 12:45:00,23.38,23.38,23.37,23.38,91400.0,13.2071,13.2071,13.2014,13.2071,91400.0
2006-11-27 12:50:00,23.38,23.38,23.38,23.38,43200.0,13.2071,13.2071,13.2071,13.2071,43200.0
2006-11-27 12:55:00,23.38,23.38,23.38,23.38,58400.0,13.2071,13.2071,13.2071,13.2071,58400.0
2006-11-27 13:00:00,23.38,23.38,23.35,23.36,274600.0,13.2071,13.2071,13.1901,13.1958,274600.0
2006-11-27 13:05:00,23.36,23.36,23.35,23.36,76200.0,13.1958,13.1958,13.1901,13.1958,76200.0
2006-11-27 13:10:00,23.36,23.36,23.36,23.36,151400.0,13.1958,13.1958,13.1958,13.1958,151400.0
2006-11-27 13:15:00,23.36,23.36,23.35,23.35,81600.0,13.1958,13.1958,13.1901,13.1901,81600.0
2006-11-27 13:20:00,23.36,23.36,23.35,23.35,80800.0,13.1958,13.1958,13.1901,13.1901,80800.0
2006-11-27 13:25:00,23.35,23.36,23.35,23.36,137400.0,13.1901,13.1958,13.1901,13.1958,137400.0
2006-11-27 13:30:00,23.36,23.39,23.36,23.37,269200.0,13.1958,13.2127,13.1958,13.2014,269200.0
2006-11-27 13:35:00,23.36,23.39,23.36,23.38,111800.0,13.1958,13.2127,13.1958,13.2071,111800.0
2006-11-27 13:40:00,23.38,23.38,23.36,23.36,188600.0,13.2071,13.2071,13.1958,13.1958,188600.0
2006-11-27 13:45:00,23.36,23.38,23.36,23.37,177400.0,13.1958,13.2071,13.1958,13.2014,177400.0
2006-11-27 13:50:00,23.36,23.36,23.35,23.36,144600.0,13.1958,13.1958,13.1901,13.1958,144600.0
2006-11-27 13:55:00,23.35,23.36,23.35,23.35,254600.0,13.1901,13.1958,13.1901,13.1901,254600.0
2006-11-27 14:00:00,23.35,23.35,23.32,23.33,142400.0,13.1901,13.1901,13.1732,13.1788,142400.0
2006-11-27 14:05:00,23.32,23.33,23.28,23.28,286000.0,13.1732,13.1788,13.1506,13.1506,286000.0
2006-11-27 14:10:00,23.28,23.3,23.28,23.3,158400.0,13.1506,13.1619,13.1506,13.1619,158400.0
2006-11-27 14:15:00,23.3,23.31,23.29,23.3,161800.0,13.1619,13.1675,13.1562,13.1619,161800.0
2006-11-27 14:20:00,23.3,23.3,23.28,23.28,211000.0,13.1619,13.1619,13.1506,13.1506,211000.0
2006-11-27 14:25:00,23.28,23.29,23.28,23.28,115200.0,13.1506,13.1562,13.1506,13.1506,115200.0
2006-11-27 14:30:00,23.29,23.29,23.28,23.28,160000.0,13.1562,13.1562,13.1506,13.1506,160000.0
2006-11-27 14:35:00,23.28,23.28,23.28,23.28,283400.0,13.1506,13.1506,13.1506,13.1506,283400.0
2006-11-27 14:40:00,23.28,23.28,23.27,23.28,148000.0,13.1506,13.1506,13.1449,13.1506,148000.0
2006-11-27 14:45:00,23.28,23.28,23.27,23.27,122000.0,13.1506,13.1506,13.1449,13.1449,122000.0
2006-11-27 14:50:00,23.27,23.28,23.25,23.26,238600.0,13.1449,13.1506,13.1337,13.1393,238600.0
2006-11-27 14:55:00,23.26,23.27,23.23,23.25,256800.0,13.1393,13.1449,13.1224,13.1337,256800.0
2006-11-27 15:00:00,23.25,23.26,23.24,23.24,261000.0,13.1337,13.1393,13.128,13.128,261000.0
2006-11-27 15:05:00,23.25,23.25,23.24,23.24,166000.0,13.1337,13.1337,13.128,13.128,166000.0
2006-11-27 15:10:00,23.24,23.24,23.22,23.22,195600.0,13.128,13.128,13.1167,13.1167,195600.0
2006-11-27 15:15:00,23.22,23.23,23.19,23.21,679000.0,13.1167,13.1224,13.0998,13.1111,679000.0
2006-11-27 15:20:00,23.21,23.23,23.21,23.22,245600.0,13.1111,13.1224,13.1111,13.1167,245600.0
2006-11-27 15:25:00,23.22,23.25,23.22,23.25,253600.0,13.1167,13.1337,13.1167,13.1337,253600.0
2006-11-27 15:30:00,23.25,23.28,23.25,23.27,248600.0,13.1337,13.1506,13.1337,13.1449,248600.0
2006-11-27 15:35:00,23.27,23.29,23.27,23.28,252200.0,13.1449,13.1562,13.1449,13.1506,252200.0
2006-11-27 15:40:00,23.28,23.31,23.27,23.31,457000.0,13.1506,13.1675,13.1449,13.1675,457000.0
2006-11-27 15:45:00,23.32,23.33,23.31,23.33,543600.0,13.1732,13.1788,13.1675,13.1788,543600.0
2006-11-27 15:50:00,23.33,23.33,23.29,23.3,633200.0,13.1788,13.1788,13.1562,13.1619,633200.0
2006-11-27 15:55:00,23.3,23.31,23.28,23.29,432800.0,13.1619,13.1675,13.1506,13.1562,432800.0
2006-11-28 09:30:00,23.18,23.25,23.18,23.25,367000.0,13.0941,13.1337,13.0941,13.1337,367000.0
2006-11-28 09:35:00,23.26,23.34,23.25,23.32,265200.0,13.1393,13.1845,13.1337,13.1732,265200.0
2006-11-28 09:40:00,23.31,23.32,23.25,23.26,176400.0,13.1675,13.1732,13.1337,13.1393,176400.0
2006-11-28 09:45:00,23.28,23.28,23.25,23.28,308800.0,13.1506,13.1506,13.1337,13.1506,308800.0
2006-11-28 09:50:00,23.28,23.29,23.25,23.26,126400.0,13.1506,13.1562,13.1337,13.1393,126400.0
2006-11-28 09:55:00,23.26,23.28,23.25,23.25,169000.0,13.1393,13.1506,13.1337,13.1337,169000.0
2006-11-28 10:00:00,23.25,23.33,23.24,23.33,296200.0,13.1337,13.1788,13.128,13.1788,296200.0
2006-11-28 10:05:00,23.33,23.34,23.26,23.28,142800.0,13.1788,13.1845,13.1393,13.1506,142800.0
2006-11-28 10:10:00,23.28,23.29,23.25,23.29,233200.0,13.1506,13.1562,13.1337,13.1562,233200.0
2006-11-28 10:15:00,23.29,23.35,23.29,23.35,201600.0,13.1562,13.1901,13.1562,13.1901,201600.0
2006-11-28 10:20:00,23.35,23.38,23.34,23.38,324800.0,13.1901,13.2071,13.1845,13.2071,324800.0
2006-11-28 10:25:00,23.38,23.46,23.38,23.44,300800.0,13.2071,13.2523,13.2071,13.241,300800.0
2006-11-28 10:30:00,23.44,23.48,23.43,23.47,189000.0,13.241,13.2636,13.2353,13.2579,189000.0
2006-11-28 10:35:00,23.47,23.47,23.42,23.42,222800.0,13.2579,13.2579,13.2297,13.2297,222800.0
2006-11-28 10:40:00,23.42,23.42,23.39,23.41,122200.0,13.2297,13.2297,13.2127,13.224,122200.0
2006-11-28 10:45:00,23.41,23.43,23.41,23.43,125600.0,13.224,13.2353,13.224,13.2353,125600.0
2006-11-28 10:50:00,23.42,23.43,23.38,23.38,119400.0,13.2297,13.2353,13.2071,13.2071,119400.0
2006-11-28 10:55:00,23.37,23.39,23.35,23.36,72000.0,13.2014,13.2127,13.1901,13.1958,72000.0
2006-11-28 11:00:00,23.36,23.37,23.34,23.34,96600.0,13.1958,13.2014,13.1845,13.1845,96600.0
2006-11-28 11:05:00,23.34,23.34,23.31,23.33,154600.0,13.1845,13.1845,13.1675,13.1788,154600.0
2006-11-28 11:10:00,23.32,23.35,23.31,23.34,117600.0,13.1732,13.1901,13.1675,13.1845,117600.0
2006-11-28 11:15:00,23.34,23.34,23.31,23.34,79800.0,13.1845,13.1845,13.1675,13.1845,79800.0
2006-11-28 11:20:00,23.33,23.34,23.32,23.34,92000.0,13.1788,13.1845,13.1732,13.1845,92000.0
2006-11-28 11:25:00,23.34,23.35,23.32,23.34,126800.0,13.1845,13.1901,13.1732,13.1845,126800.0
2006-11-28 11:30:00,23.33,23.36,23.33,23.35,88600.0,13.1788,13.1958,13.1788,13.1901,88600.0
2006-11-28 11:35:00,23.35,23.35,23.34,23.34,124600.0,13.1901,13.1901,13.1845,13.1845,124600.0
2006-11-28 11:40:00,23.34,23.35,23.32,23.33,121000.0,13.1845,13.1901,13.1732,13.1788,121000.0
2006-11-28 11:45:00,23.32,23.33,23.3,23.31,85400.0,13.1732,13.1788,13.1619,13.1675,85400.0
2006-11-28 11:50:00,23.31,23.33,23.3,23.33,99800.0,13.1675,13.1788,13.1619,13.1788,99800.0
2006-11-28 11:55:00,23.33,23.34,23.31,23.32,118600.0,13.1788,13.1845,13.1675,13.1732,118600.0
2006-11-28 12:00:00,23.31,23.33,23.3,23.32,98000.0,13.1675,13.1788,13.1619,13.1732,98000.0
2006-11-28 12:05:00,23.33,23.34,23.31,23.34,112000.0,13.1788,13.1845,13.1675,13.1845,112000.0
2006-11-28 12:10:00,23.33,23.36,23.33,23.36,69000.0,13.1788,13.1958,13.1788,13.1958,69000.0
2006-11-28 12:15:00,23.35,23.36,23.35,23.36,79200.0,13.1901,13.1958,13.1901,13.1958,79200.0
2006-11-28 12:20:00,23.36,23.36,23.35,23.35,98600.0,13.1958,13.1958,13.1901,13.1901,98600.0
2006-11-28 12:25:00,23.35,23.39,23.35,23.38,129400.0,13.1901,13.2127,13.1901,13.2071,129400.0
2006-11-28 12:30:00,23.38,23.38,23.33,23.33,171200.0,13.2071,13.2071,13.1788,13.1788,171200.0
2006-11-28 12:35:00,23.32,23.33,23.28,23.33,186400.0,13.1732,13.1788,13.1506,13.1788,186400.0
2006-11-28 12:40:00,23.32,23.35,23.31,23.32,74000.0,13.1732,13.1901,13.1675,13.1732,74000.0
2006-11-28 12:45:00,23.32,23.33,23.3,23.33,58800.0,13.1732,13.1788,13.1619,13.1788,58800.0
2006-11-28 12:50:00,23.33,23.34,23.32,23.33,68800.0,13.1788,13.1845,13.1732,13.1788,68800.0
2006-11-28 12:55:00,23.33,23.35,23.33,23.34,106400.0,13.1788,13.1901,13.1788,13.1845,106400.0
2006-11-28 13:00:00,23.34,23.37,23.33,23.37,87200.0,13.1845,13.2014,13.1788,13.2014,87200.0
2006-11-28 13:05:00,23.37,23.4,23.36,23.36,147400.0,13.2014,13.2184,13.1958,13.1958,147400.0
2006-11-28 13:10:00,23.36,23.37,23.35,23.36,53000.0,13.1958,13.2014,13.1901,13.1958,53000.0
2006-11-28 13:15:00,23.37,23.38,23.34,23.35,148400.0,13.2014,13.2071,13.1845,13.1901,148400.0
2006-11-28 13:20:00,23.34,23.35,23.33,23.33,97200.0,13.1845,13.1901,13.1788,13.1788,97200.0
2006-11-28 13:25:00,23.33,23.35,23.33,23.35,197800.0,13.1788,13.1901,13.1788,13.1901,197800.0
2006-11-28 13:30:00,23.35,23.35,23.33,23.34,96600.0,13.1901,13.1901,13.1788,13.1845,96600.0
2006-11-28 13:35:00,23.34,23.36,23.33,23.35,76600.0,13.1845,13.1958,13.1788,13.1901,76600.0
2006-11-28 13:40:00,23.35,23.37,23.33,23.36,42400.0,13.1901,13.2014,13.1788,13.1958,42400.0
2006-11-28 13:45:00,23.36,23.38,23.34,23.38,76800.0,13.1958,13.2071,13.1845,13.2071,76800.0
2006-11-28 13:50:00,23.38,23.39,23.37,23.38,106400.0,13.2071,13.2127,13.2014,13.2071,106400.0
2006-11-28 13:55:00,23.38,23.39,23.37,23.38,75000.0,13.2071,13.2127,13.2014,13.2071,75000.0
2006-11-28 14:00:00,23.38,23.39,23.36,23.38,80400.0,13.2071,13.2127,13.1958,13.2071,80400.0
2006-11-28 14:05:00,23.38,23.39,23.38,23.39,43800.0,13.2071,13.2127,13.2071,13.2127,43800.0
2006-11-28 14:10:00,23.39,23.39,23.38,23.38,61600.0,13.2127,13.2127,13.2071,13.2071,61600.0
2006-11-28 14:15:00,23.38,23.38,23.36,23.36,76200.0,13.2071,13.2071,13.1958,13.1958,76200.0
2006-11-28 14:20:00,23.36,23.39,23.36,23.39,83200.0,13.1958,13.2127,13.1958,13.2127,83200.0
2006-11-28 14:25:00,23.39,23.4,23.39,23.4,87000.0,13.2127,13.2184,13.2127,13.2184,87000.0
2006-11-28 14:30:00,23.4,23.4,23.39,23.39,131800.0,13.2184,13.2184,13.2127,13.2127,131800.0
2006-11-28 14:35:00,23.4,23.41,23.38,23.39,113000.0,13.2184,13.224,13.2071,13.2127,113000.0
2006-11-28 14:40:00,23.38,23.39,23.36,23.38,84000.0,13.2071,13.2127,13.1958,13.2071,84000.0
2006-11-28 14:45:00,23.38,23.38,23.35,23.35,123400.0,13.2071,13.2071,13.1901,13.1901,123400.0
2006-11-28 14:50:00,23.36,23.36,23.33,23.34,93800.0,13.1958,13.1958,13.1788,13.1845,93800.0
2006-11-28 14:55:00,23.34,23.35,23.33,23.34,94000.0,13.1845,13.1901,13.1788,13.1845,94000.0
2006-11-28 15:00:00,23.34,23.35,23.33,23.34,161600.0,13.1845,13.1901,13.1788,13.1845,161600.0
2006-11-28 15:05:00,23.34,23.35,23.33,23.35,100800.0,13.1845,13.1901,13.1788,13.1901,100800.0
2006-11-28 15:10:00,23.35,23.38,23.35,23.37,208000.0,13.1901,13.2071,13.1901,13.2014,208000.0
2006-11-28 15:15:00,23.36,23.41,23.36,23.41,172800.0,13.1958,13.224,13.1958,13.224,172800.0
2006-11-28 15:20:00,23.41,23.42,23.39,23.39,149000.0,13.224,13.2297,13.2127,13.2127,149000.0
2006-11-28 15:25:00,23.39,23.4,23.38,23.38,182800.0,13.2127,13.2184,13.2071,13.2071,182800.0
2006-11-28 15:30:00,23.38,23.39,23.35,23.36,153200.0,13.2071,13.2127,13.1901,13.1958,153200.0
2006-11-28 15:35:00,23.36,23.36,23.34,23.34,270800.0,13.1958,13.1958,13.1845,13.1845,270800.0
2006-11-28 15:40:00,23.34,23.35,23.33,23.34,333400.0,13.1845,13.1901,13.1788,13.1845,333400.0
2006-11-28 15:45:00,23.34,23.38,23.34,23.38,357400.0,13.1845,13.2071,13.1845,13.2071,357400.0
2006-11-28 15:50:00,23.38,23.38,23.35,23.36,286200.0,13.2071,13.2071,13.1901,13.1958,286200.0
2006-11-28 15:55:00,23.35,23.36,23.32,23.34,401400.0,13.1901,13.1958,13.1732,13.1845,401400.0
2006-11-29 09:30:00,23.3,23.3,23.23,23.27,291800.0,13.2494,13.2494,13.2096,13.2323,291800.0
2006-11-29 09:35:00,23.28,23.28,23.23,23.24,275800.0,13.238,13.238,13.2096,13.2153,275800.0
2006-11-29 09:40:00,23.24,23.25,23.18,23.19,199800.0,13.2153,13.2209,13.1811,13.1868,199800.0
2006-11-29 09:45:00,23.19,23.23,23.0,23.22,169200.0,13.1868,13.2096,13.0788,13.2039,169200.0
2006-11-29 09:50:00,23.22,23.23,23.2,23.21,235600.0,13.2039,13.2096,13.1925,13.1982,235600.0
2006-11-29 09:55:00,23.2,23.25,23.2,23.25,186600.0,13.1925,13.2209,13.1925,13.2209,186600.0
2006-11-29 10:00:00,23.25,23.28,23.23,23.28,199000.0,13.2209,13.238,13.2096,13.238,199000.0
2006-11-29 10:05:00,23.28,23.3,23.27,23.29,186800.0,13.238,13.2494,13.2323,13.2437,186800.0
2006-11-29 10:10:00,23.29,23.3,23.28,23.3,138200.0,13.2437,13.2494,13.238,13.2494,138200.0
2006-11-29 10:15:00,23.3,23.32,23.28,23.32,172400.0,13.2494,13.2608,13.238,13.2608,172400.0
2006-11-29 10:20:00,23.32,23.35,23.31,23.35,243600.0,13.2608,13.2778,13.2551,13.2778,243600.0
2006-11-29 10:25:00,23.35,23.36,23.33,23.35,241600.0,13.2778,13.2835,13.2664,13.2778,241600.0
2006-11-29 10:30:00,23.35,23.36,23.34,23.35,308800.0,13.2778,13.2835,13.2721,13.2778,308800.0
2006-11-29 10:35:00,23.35,23.35,23.29,23.3,245200.0,13.2778,13.2778,13.2437,13.2494,245200.0
2006-11-29 10:40:00,23.3,23.31,23.29,23.3,134000.0,13.2494,13.2551,13.2437,13.2494,134000.0
2006-11-29 10:45:00,23.3,23.31,23.29,23.3,145400.0,13.2494,13.2551,13.2437,13.2494,145400.0
2006-11-29 10:50:00,23.3,23.3,23.28,23.29,81200.0,13.2494,13.2494,13.238,13.2437,81200.0
2006-11-29 10:55:00,23.3,23.32,23.29,23.32,141600.0,13.2494,13.2608,13.2437,13.2608,141600.0
2006-11-29 11:00:00,23.32,23.34,23.3,23.34,169800.0,13.2608,13.2721,13.2494,13.2721,169800.0
2006-11-29 11:05:00,23.34,23.36,23.34,23.35,193000.0,13.2721,13.2835,13.2721,13.2778,193000.0
2006-11-29 11:10:00,23.34,23.36,23.33,23.35,100800.0,13.2721,13.2835,13.2664,13.2778,100800.0
2006-11-29 11:15:00,23.35,23.35,23.34,23.35,79800.0,13.2778,13.2778,13.2721,13.2778,79800.0
2006-11-29 11:20:00,23.35,23.38,23.34,23.37,155800.0,13.2778,13.2949,13.2721,13.2892,155800.0
2006-11-29 11:25:00,23.36,23.37,23.35,23.36,98400.0,13.2835,13.2892,13.2778,13.2835,98400.0
2006-11-29 11:30:00,23.36,23.38,23.36,23.38,87000.0,13.2835,13.2949,13.2835,13.2949,87000.0
2006-11-29 11:35:00,23.37,23.4,23.36,23.4,462400.0,13.2892,13.3062,13.2835,13.3062,462400.0
2006-11-29 11:40:00,23.4,23.41,23.36,23.38,119000.0,13.3062,13.3119,13.2835,13.2949,119000.0
2006-11-29 11:45:00,23.38,23.4,23.37,23.39,117600.0,13.2949,13.3062,13.2892,13.3006,117600.0
2006-11-29 11:50:00,23.39,23.39,23.37,23.37,89200.0,13.3006,13.3006,13.2892,13.2892,89200.0
2006-11-29 11:55:00,23.38,23.39,23.37,23.38,76200.0,13.2949,13.3006,13.2892,13.2949,76200.0
2006-11-29 12:00:00,23.38,23.4,23.37,23.39,208600.0,13.2949,13.3062,13.2892,13.3006,208600.0
2006-11-29 12:05:00,23.39,23.4,23.39,23.4,57200.0,13.3006,13.3062,13.3006,13.3062,57200.0
2006-11-29 12:10:00,23.41,23.41,23.39,23.4,67200.0,13.3119,13.3119,13.3006,13.3062,67200.0
2006-11-29 12:15:00,23.4,23.41,23.4,23.4,62400.0,13.3062,13.3119,13.3062,13.3062,62400.0
2006-11-29 12:20:00,23.4,23.41,23.38,23.38,136400.0,13.3062,13.3119,13.2949,13.2949,136400.0
2006-11-29 12:25:00,23.38,23.38,23.36,23.36,118800.0,13.2949,13.2949,13.2835,13.2835,118800.0
2006-11-29 12:30:00,23.36,23.37,23.36,23.36,60000.0,13.2835,13.2892,13.2835,13.2835,60000.0
2006-11-29 12:35:00,23.36,23.37,23.35,23.36,105200.0,13.2835,13.2892,13.2778,13.2835,105200.0
2006-11-29 12:40:00,23.36,23.36,23.33,23.34,121400.0,13.2835,13.2835,13.2664,13.2721,121400.0
2006-11-29 12:45:00,23.34,23.36,23.34,23.35,83000.0,13.2721,13.2835,13.2721,13.2778,83000.0
2006-11-29 12:50:00,23.35,23.35,23.34,23.35,113600.0,13.2778,13.2778,13.2721,13.2778,113600.0
2006-11-29 12:55:00,23.35,23.36,23.34,23.36,81000.0,13.2778,13.2835,13.2721,13.2835,81000.0
2006-11-29 13:00:00,23.36,23.36,23.33,23.35,141800.0,13.2835,13.2835,13.2664,13.2778,141800.0
2006-11-29 13:05:00,23.34,23.36,23.34,23.35,156000.0,13.2721,13.2835,13.2721,13.2778,156000.0
2006-11-29 13:10:00,23.35,23.35,23.33,23.33,252800.0,13.2778,13.2778,13.2664,13.2664,252800.0
2006-11-29 13:15:00,23.34,23.34,23.33,23.33,90400.0,13.2721,13.2721,13.2664,13.2664,90400.0
2006-11-29 13:20:00,23.33,23.33,23.31,23.32,136600.0,13.2664,13.2664,13.2551,13.2608,136600.0
2006-11-29 13:25:00,23.32,23.32,23.31,23.31,287800.0,13.2608,13.2608,13.2551,13.2551,287800.0
2006-11-29 13:30:00,23.31,23.31,23.29,23.3,215800.0,13.2551,13.2551,13.2437,13.2494,215800.0
2006-11-29 13:35:00,23.3,23.3,23.29,23.3,149600.0,13.2494,13.2494,13.2437,13.2494,149600.0
2006-11-29 13:40:00,23.3,23.32,23.3,23.31,125000.0,13.2494,13.2608,13.2494,13.2551,125000.0
2006-11-29 13:45:00,23.31,23.33,23.31,23.31,159600.0,13.2551,13.2664,13.2551,13.2551,159600.0
2006-11-29 13:50:00,23.32,23.33,23.31,23.31,81600.0,13.2608,13.2664,13.2551,13.2551,81600.0
2006-11-29 13:55:00,23.31,23.35,23.31,23.31,184000.0,13.2551,13.2778,13.2551,13.2551,184000.0
2006-11-29 14:00:00,23.32,23.33,23.31,23.31,110000.0,13.2608,13.2664,13.2551,13.2551,110000.0
2006-11-29 14:05:00,23.31,23.33,23.31,23.31,57600.0,13.2551,13.2664,13.2551,13.2551,57600.0
2006-11-29 14:10:00,23.31,23.32,23.31,23.32,47800.0,13.2551,13.2608,13.2551,13.2608,47800.0
2006-11-29 14:15:00,23.32,23.32,23.3,23.32,77200.0,13.2608,13.2608,13.2494,13.2608,77200.0
2006-11-29 14:20:00,23.32,23.33,23.31,23.32,33000.0,13.2608,13.2664,13.2551,13.2608,33000.0
2006-11-29 14:25:00,23.33,23.33,23.3,23.31,93600.0,13.2664,13.2664,13.2494,13.2551,93600.0
2006-11-29 14:30:00,23.31,23.34,23.31,23.33,57000.0,13.2551,13.2721,13.2551,13.2664,57000.0
2006-11-29 14:35:00,23.34,23.38,23.34,23.37,205600.0,13.2721,13.2949,13.2721,13.2892,205600.0
2006-11-29 14:40:00,23.37,23.37,23.34,23.34,87000.0,13.2892,13.2892,13.2721,13.2721,87000.0
2006-11-29 14:45:00,23.35,23.36,23.35,23.35,58200.0,13.2778,13.2835,13.2778,13.2778,58200.0
2006-11-29 14:50:00,23.36,23.36,23.35,23.36,269000.0,13.2835,13.2835,13.2778,13.2835,269000.0
2006-11-29 14:55:00,23.36,23.36,23.34,23.34,174800.0,13.2835,13.2835,13.2721,13.2721,174800.0
2006-11-29 15:00:00,23.34,23.36,23.34,23.34,154800.0,13.2721,13.2835,13.2721,13.2721,154800.0
2006-11-29 15:05:00,23.34,23.34,23.34,23.34,66000.0,13.2721,13.2721,13.2721,13.2721,66000.0
2006-11-29 15:10:00,23.34,23.35,23.34,23.35,126200.0,13.2721,13.2778,13.2721,13.2778,126200.0
2006-11-29 15:15:00,23.35,23.35,23.32,23.33,151800.0,13.2778,13.2778,13.2608,13.2664,151800.0
2006-11-29 15:20:00,23.33,23.34,23.32,23.33,145000.0,13.2664,13.2721,13.2608,13.2664,145000.0
2006-11-29 15:25:00,23.33,23.33,23.31,23.32,306800.0,13.2664,13.2664,13.2551,13.2608,306800.0
2006-11-29 15:30:00,23.32,23.33,23.32,23.33,238600.0,13.2608,13.2664,13.2608,13.2664,238600.0
2006-11-29 15:35:00,23.33,23.35,23.33,23.35,224000.0,13.2664,13.2778,13.2664,13.2778,224000.0
2006-11-29 15:40:00,23.36,23.36,23.33,23.33,233000.0,13.2835,13.2835,13.2664,13.2664,233000.0
2006-11-29 15:45:00,23.34,23.34,23.32,23.34,338800.0,13.2721,13.2721,13.2608,13.2721,338800.0
2006-11-29 15:50:00,23.34,23.34,23.32,23.33,284600.0,13.2721,13.2721,13.2608,13.2664,284600.0
2006-11-29 15:55:00,23.33,23.33,23.31,23.32,255000.0,13.2664,13.2664,13.2551,13.2608,255000.0
2006-11-30 09:30:00,23.23,23.36,23.21,23.36,489200.0,13.2096,13.2835,13.1982,13.2835,489200.0
2006-11-30 09:35:00,23.36,23.42,23.36,23.38,177800.0,13.2835,13.3176,13.2835,13.2949,177800.0
2006-11-30 09:40:00,23.38,23.4,23.37,23.38,165000.0,13.2949,13.3062,13.2892,13.2949,165000.0
2006-11-30 09:45:00,23.38,23.38,23.34,23.37,219400.0,13.2949,13.2949,13.2721,13.2892,219400.0
2006-11-30 09:50:00,23.36,23.4,23.36,23.39,213800.0,13.2835,13.3062,13.2835,13.3006,213800.0
2006-11-30 09:55:00,23.39,23.4,23.34,23.36,273400.0,13.3006,13.3062,13.2721,13.2835,273400.0
2006-11-30 10:00:00,23.36,23.36,23.31,23.33,339800.0,13.2835,13.2835,13.2551,13.2664,339800.0
2006-11-30 10:05:00,23.32,23.36,23.3,23.36,95800.0,13.2608,13.2835,13.2494,13.2835,95800.0
2006-11-30 10:10:00,23.36,23.38,23.28,23.28,274600.0,13.2835,13.2949,13.238,13.238,274600.0
2006-11-30 10:15:00,23.28,23.37,23.26,23.35,200000.0,13.238,13.2892,13.2266,13.2778,200000.0
2006-11-30 10:20:00,23.35,23.38,23.33,23.35,237600.0,13.2778,13.2949,13.2664,13.2778,237600.0
2006-11-30 10:25:00,23.36,23.39,23.35,23.38,134200.0,13.2835,13.3006,13.2778,13.2949,134200.0
2006-11-30 10:30:00,23.36,23.4,23.36,23.39,100200.0,13.2835,13.3062,13.2835,13.3006,100200.0
2006-11-30 10:35:00,23.39,23.42,23.38,23.41,134600.0,13.3006,13.3176,13.2949,13.3119,134600.0
2006-11-30 10:40:00,23.41,23.43,23.39,23.4,144200.0,13.3119,13.3233,13.3006,13.3062,144200.0
2006-11-30 10:45:00,23.41,23.45,23.38,23.39,125200.0,13.3119,13.3347,13.2949,13.3006,125200.0
2006-11-30 10:50:00,23.39,23.4,23.37,23.38,103800.0,13.3006,13.3062,13.2892,13.2949,103800.0
2006-11-30 10:55:00,23.38,23.39,23.35,23.36,104400.0,13.2949,13.3006,13.2778,13.2835,104400.0
2006-11-30 11:00:00,23.36,23.36,23.34,23.35,149400.0,13.2835,13.2835,13.2721,13.2778,149400.0
2006-11-30 11:05:00,23.35,23.36,23.34,23.34,175200.0,13.2778,13.2835,13.2721,13.2721,175200.0
2006-11-30 11:10:00,23.34,23.35,23.33,23.33,141400.0,13.2721,13.2778,13.2664,13.2664,141400.0
2006-11-30 11:15:00,23.33,23.34,23.33,23.34,134000.0,13.2664,13.2721,13.2664,13.2721,134000.0
2006-11-30 11:20:00,23.35,23.35,23.31,23.31,331800.0,13.2778,13.2778,13.2551,13.2551,331800.0
2006-11-30 11:25:00,23.31,23.33,23.31,23.32,174800.0,13.2551,13.2664,13.2551,13.2608,174800.0
2006-11-30 11:30:00,23.32,23.32,23.3,23.3,174800.0,13.2608,13.2608,13.2494,13.2494,174800.0
2006-11-30 11:35:00,23.3,23.32,23.3,23.31,110600.0,13.2494,13.2608,13.2494,13.2551,110600.0
2006-11-30 11:40:00,23.32,23.32,23.29,23.29,132000.0,13.2608,13.2608,13.2437,13.2437,132000.0
2006-11-30 11:45:00,23.29,23.3,23.29,23.29,112600.0,13.2437,13.2494,13.2437,13.2437,112600.0
2006-11-30 11:50:00,23.29,23.3,23.29,23.3,36200.0,13.2437,13.2494,13.2437,13.2494,36200.0
2006-11-30 11:55:00,23.3,23.34,23.3,23.34,224200.0,13.2494,13.2721,13.2494,13.2721,224200.0
2006-11-30 12:00:00,23.34,23.36,23.34,23.35,215000.0,13.2721,13.2835,13.2721,13.2778,215000.0
2006-11-30 12:05:00,23.35,23.36,23.34,23.36,122000.0,13.2778,13.2835,13.2721,13.2835,122000.0
2006-11-30 12:10:00,23.36,23.38,23.36,23.36,165000.0,13.2835,13.2949,13.2835,13.2835,165000.0
2006-11-30 12:15:00,23.36,23.38,23.36,23.37,132000.0,13.2835,13.2949,13.2835,13.2892,132000.0
2006-11-30 12:20:00,23.37,23.38,23.36,23.36,141800.0,13.2892,13.2949,13.2835,13.2835,141800.0
2006-11-30 12:25:00,23.36,23.36,23.35,23.36,105200.0,13.2835,13.2835,13.2778,13.2835,105200.0
2006-11-30 12:30:00,23.36,23.36,23.36,23.36,208000.0,13.2835,13.2835,13.2835,13.2835,208000.0
2006-11-30 12:35:00,23.36,23.36,23.35,23.35,217200.0,13.2835,13.2835,13.2778,13.2778,217200.0
2006-11-30 12:40:00,23.35,23.36,23.35,23.36,91800.0,13.2778,13.2835,13.2778,13.2835,91800.0
2006-11-30 12:45:00,23.36,23.36,23.35,23.35,37600.0,13.2835,13.2835,13.2778,13.2778,37600.0
2006-11-30 12:50:00,23.35,23.35,23.34,23.35,49200.0,13.2778,13.2778,13.2721,13.2778,49200.0
2006-11-30 12:55:00,23.35,23.36,23.35,23.35,57200.0,13.2778,13.2835,13.2778,13.2778,57200.0
2006-11-30 13:00:00,23.36,23.36,23.35,23.36,112200.0,13.2835,13.2835,13.2778,13.2835,112200.0
2006-11-30 13:05:00,23.35,23.36,23.34,23.36,56800.0,13.2778,13.2835,13.2721,13.2835,56800.0
2006-11-30 13:10:00,23.36,23.4,23.36,23.39,294000.0,13.2835,13.3062,13.2835,13.3006,294000.0
2006-11-30 13:15:00,23.39,23.4,23.38,23.38,198000.0,13.3006,13.3062,13.2949,13.2949,198000.0
2006-11-30 13:20:00,23.39,23.39,23.38,23.39,74800.0,13.3006,13.3006,13.2949,13.3006,74800.0
2006-11-30 13:25:00,23.39,23.41,23.38,23.41,204000.0,13.3006,13.3119,13.2949,13.3119,204000.0
2006-11-30 13:30:00,23.41,23.41,23.39,23.4,132400.0,13.3119,13.3119,13.3006,13.3062,132400.0
2006-11-30 13:35:00,23.39,23.4,23.39,23.39,93800.0,13.3006,13.3062,13.3006,13.3006,93800.0
2006-11-30 13:40:00,23.39,23.39,23.36,23.36,86200.0,13.3006,13.3006,13.2835,13.2835,86200.0
2006-11-30 13:45:00,23.36,23.4,23.36,23.39,200800.0,13.2835,13.3062,13.2835,13.3006,200800.0
2006-11-30 13:50:00,23.39,23.4,23.38,23.39,120000.0,13.3006,13.3062,13.2949,13.3006,120000.0
2006-11-30 13:55:00,23.38,23.39,23.34,23.34,238400.0,13.2949,13.3006,13.2721,13.2721,238400.0
2006-11-30 14:00:00,23.34,23.36,23.34,23.35,125800.0,13.2721,13.2835,13.2721,13.2778,125800.0
2006-11-30 14:05:00,23.35,23.36,23.34,23.35,242000.0,13.2778,13.2835,13.2721,13.2778,242000.0
2006-11-30 14:10:00,23.35,23.36,23.35,23.35,90400.0,13.2778,13.2835,13.2778,13.2778,90400.0
2006-11-30 14:15:00,23.36,23.37,23.35,23.37,132000.0,13.2835,13.2892,13.2778,13.2892,132000.0
2006-11-30 14:20:00,23.37,23.39,23.36,23.38,123000.0,13.2892,13.3006,13.2835,13.2949,123000.0
2006-11-30 14:25:00,23.38,23.39,23.37,23.38,123400.0,13.2949,13.3006,13.2892,13.2949,123400.0
2006-11-30 14:30:00,23.38,23.38,23.36,23.38,76200.0,13.2949,13.2949,13.2835,13.2949,76200.0
2006-11-30 14:35:00,23.39,23.45,23.39,23.45,310800.0,13.3006,13.3347,13.3006,13.3347,310800.0
2006-11-30 14:40:00,23.44,23.44,23.4,23.41,126200.0,13.329,13.329,13.3062,13.3119,126200.0
2006-11-30 14:45:00,23.41,23.43,23.41,23.42,216200.0,13.3119,13.3233,13.3119,13.3176,216200.0
2006-11-30 14:50:00,23.42,23.43,23.41,23.41,172000.0,13.3176,13.3233,13.3119,13.3119,172000.0
2006-11-30 14:55:00,23.42,23.43,23.41,23.41,96800.0,13.3176,13.3233,13.3119,13.3119,96800.0
2006-11-30 15:00:00,23.41,23.41,23.38,23.4,199800.0,13.3119,13.3119,13.2949,13.3062,199800.0
2006-11-30 15:05:00,23.4,23.42,23.4,23.42,147600.0,13.3062,13.3176,13.3062,13.3176,147600.0
2006-11-30 15:10:00,23.42,23.43,23.41,23.42,86800.0,13.3176,13.3233,13.3119,13.3176,86800.0
2006-11-30 15:15:00,23.42,23.45,23.42,23.45,219600.0,13.3176,13.3347,13.3176,13.3347,219600.0
2006-11-30 15:20:00,23.45,23.48,23.45,23.47,376600.0,13.3347,13.3517,13.3347,13.346,376600.0
2006-11-30 15:25:00,23.48,23.5,23.47,23.49,388600.0,13.3517,13.3631,13.346,13.3574,388600.0
2006-11-30 15:30:00,23.5,23.5,23.48,23.49,344200.0,13.3631,13.3631,13.3517,13.3574,344200.0
2006-11-30 15:35:00,23.49,23.49,23.45,23.45,350800.0,13.3574,13.3574,13.3347,13.3347,350800.0
2006-11-30 15:40:00,23.45,23.45,23.42,23.43,354000.0,13.3347,13.3347,13.3176,13.3233,354000.0
2006-11-30 15:45:00,23.43,23.43,23.4,23.41,492200.0,13.3233,13.3233,13.3062,13.3119,492200.0
2006-11-30 15:50:00,23.41,23.43,23.4,23.42,284400.0,13.3119,13.3233,13.3062,13.3176,284400.0
2006-11-30 15:55:00,23.42,23.42,23.38,23.4,469600.0,13.3176,13.3176,13.2949,13.3062,469600.0
2006-12-01 09:30:00,23.33,23.36,23.31,23.33,450200.0,13.2664,13.2835,13.2551,13.2664,450200.0
2006-12-01 09:35:00,23.33,23.36,23.33,23.33,248800.0,13.2664,13.2835,13.2664,13.2664,248800.0
2006-12-01 09:40:00,23.32,23.36,23.3,23.34,197600.0,13.2608,13.2835,13.2494,13.2721,197600.0
2006-12-01 09:45:00,23.34,23.36,23.33,23.35,169800.0,13.2721,13.2835,13.2664,13.2778,169800.0
2006-12-01 09:50:00,23.35,23.35,23.32,23.32,197600.0,13.2778,13.2778,13.2608,13.2608,197600.0
2006-12-01 09:55:00,23.32,23.34,23.31,23.32,142600.0,13.2608,13.2721,13.2551,13.2608,142600.0
2006-12-01 10:00:00,23.32,23.32,23.25,23.31,257200.0,13.2608,13.2608,13.2209,13.2551,257200.0
2006-12-01 10:05:00,23.31,23.31,23.27,23.27,349400.0,13.2551,13.2551,13.2323,13.2323,349400.0
2006-12-01 10:10:00,23.28,23.28,23.25,23.27,206600.0,13.238,13.238,13.2209,13.2323,206600.0
2006-12-01 10:15:00,23.27,23.28,23.25,23.28,155800.0,13.2323,13.238,13.2209,13.238,155800.0
2006-12-01 10:20:00,23.27,23.31,23.27,23.29,200000.0,13.2323,13.2551,13.2323,13.2437,200000.0
2006-12-01 10:25:00,23.29,23.3,23.25,23.29,216600.0,13.2437,13.2494,13.2209,13.2437,216600.0
2006-12-01 10:30:00,23.29,23.29,23.24,23.24,218800.0,13.2437,13.2437,13.2153,13.2153,218800.0
2006-12-01 10:35:00,23.24,23.24,23.21,23.23,209200.0,13.2153,13.2153,13.1982,13.2096,209200.0
2006-12-01 10:40:00,23.23,23.23,23.21,23.23,211400.0,13.2096,13.2096,13.1982,13.2096,211400.0
2006-12-01 10:45:00,23.23,23.29,23.23,23.29,160200.0,13.2096,13.2437,13.2096,13.2437,160200.0
2006-12-01 10:50:00,23.29,23.29,23.22,23.23,159000.0,13.2437,13.2437,13.2039,13.2096,159000.0
2006-12-01 10:55:00,23.23,23.23,23.21,23.21,127200.0,13.2096,13.2096,13.1982,13.1982,127200.0
2006-12-01 11:00:00,23.21,23.24,23.2,23.24,136600.0,13.1982,13.2153,13.1925,13.2153,136600.0
2006-12-01 11:05:00,23.23,23.24,23.23,23.23,97800.0,13.2096,13.2153,13.2096,13.2096,97800.0
2006-12-01 11:10:00,23.24,23.24,23.23,23.24,240000.0,13.2153,13.2153,13.2096,13.2153,240000.0
2006-12-01 11:15:00,23.24,23.25,23.23,23.24,103400.0,13.2153,13.2209,13.2096,13.2153,103400.0
2006-12-01 11:20:00,23.24,23.24,23.23,23.23,185400.0,13.2153,13.2153,13.2096,13.2096,185400.0
2006-12-01 11:25:00,23.23,23.24,23.2,23.21,221600.0,13.2096,13.2153,13.1925,13.1982,221600.0
2006-12-01 11:30:00,23.21,23.21,23.18,23.18,203800.0,13.1982,13.1982,13.1811,13.1811,203800.0
2006-12-01 11:35:00,23.18,23.18,23.15,23.15,249800.0,13.1811,13.1811,13.1641,13.1641,249800.0
2006-12-01 11:40:00,23.15,23.16,23.11,23.13,420000.0,13.1641,13.1698,13.1413,13.1527,420000.0
2006-12-01 11:45:00,23.13,23.17,23.13,23.16,141600.0,13.1527,13.1755,13.1527,13.1698,141600.0
2006-12-01 11:50:00,23.16,23.19,23.16,23.18,177400.0,13.1698,13.1868,13.1698,13.1811,177400.0
2006-12-01 11:55:00,23.18,23.25,23.18,23.25,199600.0,13.1811,13.2209,13.1811,13.2209,199600.0
2006-12-01 12:00:00,23.25,23.25,23.16,23.17,208400.0,13.2209,13.2209,13.1698,13.1755,208400.0
2006-12-01 12:05:00,23.17,23.18,23.16,23.18,173000.0,13.1755,13.1811,13.1698,13.1811,173000.0
2006-12-01 12:10:00,23.19,23.22,23.18,23.21,149400.0,13.1868,13.2039,13.1811,13.1982,149400.0
2006-12-01 12:15:00,23.21,23.22,23.2,23.22,163400.0,13.1982,13.2039,13.1925,13.2039,163400.0
2006-12-01 12:20:00,23.22,23.22,23.2,23.22,62200.0,13.2039,13.2039,13.1925,13.2039,62200.0
2006-12-01 12:25:00,23.21,23.22,23.21,23.22,83600.0,13.1982,13.2039,13.1982,13.2039,83600.0
2006-12-01 12:30:00,23.22,23.23,23.21,23.21,62200.0,13.2039,13.2096,13.1982,13.1982,62200.0
2006-12-01 12:35:00,23.21,23.23,23.21,23.23,73600.0,13.1982,13.2096,13.1982,13.2096,73600.0
2006-12-01 12:40:00,23.22,23.23,23.21,23.22,193800.0,13.2039,13.2096,13.1982,13.2039,193800.0
2006-12-01 12:45:00,23.22,23.22,23.21,23.21,53400.0,13.2039,13.2039,13.1982,13.1982,53400.0
2006-12-01 12:50:00,23.21,23.22,23.21,23.21,69200.0,13.1982,13.2039,13.1982,13.1982,69200.0
2006-12-01 12:55:00,23.21,23.22,23.21,23.21,72200.0,13.1982,13.2039,13.1982,13.1982,72200.0
2006-12-01 13:00:00,23.21,23.21,23.18,23.18,363800.0,13.1982,13.1982,13.1811,13.1811,363800.0
2006-12-01 13:05:00,23.18,23.2,23.17,23.17,174600.0,13.1811,13.1925,13.1755,13.1755,174600.0
2006-12-01 13:10:00,23.17,23.2,23.17,23.2,124200.0,13.1755,13.1925,13.1755,13.1925,124200.0
2006-12-01 13:15:00,23.2,23.22,23.2,23.21,121000.0,13.1925,13.2039,13.1925,13.1982,121000.0
2006-12-01 13:20:00,23.21,23.21,23.19,23.2,113800.0,13.1982,13.1982,13.1868,13.1925,113800.0
2006-12-01 13:25:00,23.2,23.21,23.18,23.18,82200.0,13.1925,13.1982,13.1811,13.1811,82200.0
2006-12-01 13:30:00,23.18,23.21,23.18,23.19,64000.0,13.1811,13.1982,13.1811,13.1868,64000.0
2006-12-01 13:35:00,23.2,23.2,23.17,23.19,136600.0,13.1925,13.1925,13.1755,13.1868,136600.0
2006-12-01 13:40:00,23.19,23.21,23.19,23.2,87400.0,13.1868,13.1982,13.1868,13.1925,87400.0
2006-12-01 13:45:00,23.21,23.21,23.19,23.19,77800.0,13.1982,13.1982,13.1868,13.1868,77800.0
2006-12-01 13:50:00,23.2,23.2,23.17,23.18,167400.0,13.1925,13.1925,13.1755,13.1811,167400.0
2006-12-01 13:55:00,23.18,23.21,23.18,23.21,140400.0,13.1811,13.1982,13.1811,13.1982,140400.0
2006-12-01 14:00:00,23.21,23.21,23.18,23.18,117000.0,13.1982,13.1982,13.1811,13.1811,117000.0
2006-12-01 14:05:00,23.18,23.19,23.17,23.19,208000.0,13.1811,13.1868,13.1755,13.1868,208000.0
2006-12-01 14:10:00,23.19,23.2,23.18,23.18,136600.0,13.1868,13.1925,13.1811,13.1811,136600.0
2006-12-01 14:15:00,23.18,23.19,23.16,23.18,137600.0,13.1811,13.1868,13.1698,13.1811,137600.0
2006-12-01 14:20:00,23.18,23.2,23.18,23.2,164600.0,13.1811,13.1925,13.1811,13.1925,164600.0
2006-12-01 14:25:00,23.2,23.21,23.17,23.19,187200.0,13.1925,13.1982,13.1755,13.1868,187200.0
2006-12-01 14:30:00,23.19,23.19,23.16,23.16,200600.0,13.1868,13.1868,13.1698,13.1698,200600.0
2006-12-01 14:35:00,23.16,23.17,23.15,23.16,158200.0,13.1698,13.1755,13.1641,13.1698,158200.0
2006-12-01 14:40:00,23.16,23.16,23.13,23.15,302800.0,13.1698,13.1698,13.1527,13.1641,302800.0
2006-12-01 14:45:00,23.16,23.17,23.14,23.17,168600.0,13.1698,13.1755,13.1584,13.1755,168600.0
2006-12-01 14:50:00,23.17,23.18,23.17,23.18,230400.0,13.1755,13.1811,13.1755,13.1811,230400.0
2006-12-01 14:55:00,23.18,23.18,23.18,23.18,110800.0,13.1811,13.1811,13.1811,13.1811,110800.0
2006-12-01 15:00:00,23.18,23.2,23.18,23.18,186000.0,13.1811,13.1925,13.1811,13.1811,186000.0
2006-12-01 15:05:00,23.18,23.21,23.18,23.2,226200.0,13.1811,13.1982,13.1811,13.1925,226200.0
2006-12-01 15:10:00,23.21,23.21,23.19,23.2,223800.0,13.1982,13.1982,13.1868,13.1925,223800.0
2006-12-01 15:15:00,23.2,23.23,23.19,23.23,227800.0,13.1925,13.2096,13.1868,13.2096,227800.0
2006-12-01 15:20:00,23.23,23.24,23.22,23.24,168800.0,13.2096,13.2153,13.2039,13.2153,168800.0
2006-12-01 15:25:00,23.24,23.25,23.23,23.24,107200.0,13.2153,13.2209,13.2096,13.2153,107200.0
2006-12-01 15:30:00,23.24,23.25,23.22,23.24,281800.0,13.2153,13.2209,13.2039,13.2153,281800.0
2006-12-01 15:35:00,23.24,23.25,23.24,23.24,225000.0,13.2153,13.2209,13.2153,13.2153,225000.0
2006-12-01 15:40:00,23.24,23.27,23.24,23.27,319600.0,13.2153,13.2323,13.2153,13.2323,319600.0
2006-12-01 15:45:00,23.26,23.3,23.25,23.28,410600.0,13.2266,13.2494,13.2209,13.238,410600.0
2006-12-01 15:50:00,23.28,23.29,23.25,23.26,379400.0,13.238,13.2437,13.2209,13.2266,379400.0
2006-12-01 15:55:00,23.26,23.28,23.25,23.27,496600.0,13.2266,13.238,13.2209,13.2323,496600.0
2006-12-04 09:30:00,23.36,23.36,23.28,23.34,515600.0,13.2835,13.2835,13.238,13.2721,515600.0
2006-12-04 09:35:00,23.34,23.36,23.28,23.36,289800.0,13.2721,13.2835,13.238,13.2835,289800.0
2006-12-04 09:40:00,23.36,23.38,23.31,23.33,116400.0,13.2835,13.2949,13.2551,13.2664,116400.0
2006-12-04 09:45:00,23.32,23.35,23.32,23.35,53200.0,13.2608,13.2778,13.2608,13.2778,53200.0
2006-12-04 09:50:00,23.35,23.36,23.3,23.35,182600.0,13.2778,13.2835,13.2494,13.2778,182600.0
2006-12-04 09:55:00,23.35,23.36,23.32,23.35,163400.0,13.2778,13.2835,13.2608,13.2778,163400.0
2006-12-04 10:00:00,23.35,23.38,23.34,23.35,215600.0,13.2778,13.2949,13.2721,13.2778,215600.0
2006-12-04 10:05:00,23.34,23.38,23.34,23.36,179000.0,13.2721,13.2949,13.2721,13.2835,179000.0
2006-12-04 10:10:00,23.35,23.39,23.34,23.36,175800.0,13.2778,13.3006,13.2721,13.2835,175800.0
2006-12-04 10:15:00,23.36,23.39,23.36,23.36,104800.0,13.2835,13.3006,13.2835,13.2835,104800.0
2006-12-04 10:20:00,23.36,23.45,23.35,23.45,156200.0,13.2835,13.3347,13.2778,13.3347,156200.0
2006-12-04 10:25:00,23.45,23.45,23.36,23.38,92600.0,13.3347,13.3347,13.2835,13.2949,92600.0
2006-12-04 10:30:00,23.38,23.39,23.36,23.36,61400.0,13.2949,13.3006,13.2835,13.2835,61400.0
2006-12-04 10:35:00,23.36,23.38,23.35,23.36,66800.0,13.2835,13.2949,13.2778,13.2835,66800.0
2006-12-04 10:40:00,23.36,23.37,23.36,23.36,25200.0,13.2835,13.2892,13.2835,13.2835,25200.0
2006-12-04 10:45:00,23.36,23.36,23.36,23.36,42200.0,13.2835,13.2835,13.2835,13.2835,42200.0
2006-12-04 10:50:00,23.36,23.38,23.36,23.36,33800.0,13.2835,13.2949,13.2835,13.2835,33800.0
2006-12-04 10:55:00,23.36,23.63,23.36,23.47,151400.0,13.2835,13.437,13.2835,13.346,151400.0
2006-12-04 11:00:00,23.47,23.47,23.36,23.41,221800.0,13.346,13.346,13.2835,13.3119,221800.0
2006-12-04 11:05:00,23.41,23.42,23.39,23.41,121600.0,13.3119,13.3176,13.3006,13.3119,121600.0
2006-12-04 11:10:00,23.41,23.43,23.4,23.41,94200.0,13.3119,13.3233,13.3062,13.3119,94200.0
2006-12-04 11:15:00,23.42,23.42,23.39,23.39,83400.0,13.3176,13.3176,13.3006,13.3006,83400.0
2006-12-04 11:20:00,23.39,23.42,23.39,23.42,162800.0,13.3006,13.3176,13.3006,13.3176,162800.0
2006-12-04 11:25:00,23.41,23.42,23.39,23.39,129800.0,13.3119,13.3176,13.3006,13.3006,129800.0
2006-12-04 11:30:00,23.39,23.4,23.37,23.37,102200.0,13.3006,13.3062,13.2892,13.2892,102200.0
2006-12-04 11:35:00,23.38,23.38,23.35,23.36,143800.0,13.2949,13.2949,13.2778,13.2835,143800.0
2006-12-04 11:40:00,23.36,23.37,23.35,23.35,72600.0,13.2835,13.2892,13.2778,13.2778,72600.0
2006-12-04 11:45:00,23.36,23.36,23.34,23.35,125600.0,13.2835,13.2835,13.2721,13.2778,125600.0
2006-12-04 11:50:00,23.35,23.36,23.35,23.36,64800.0,13.2778,13.2835,13.2778,13.2835,64800.0
2006-12-04 11:55:00,23.36,23.38,23.36,23.38,36800.0,13.2835,13.2949,13.2835,13.2949,36800.0
2006-12-04 12:00:00,23.37,23.4,23.33,23.4,53200.0,13.2892,13.3062,13.2664,13.3062,53200.0
2006-12-04 12:05:00,23.4,23.4,23.37,23.38,91200.0,13.3062,13.3062,13.2892,13.2949,91200.0
2006-12-04 12:10:00,23.38,23.38,23.37,23.38,34200.0,13.2949,13.2949,13.2892,13.2949,34200.0
2006-12-04 12:15:00,23.38,23.4,23.37,23.39,54200.0,13.2949,13.3062,13.2892,13.3006,54200.0
2006-12-04 12:20:00,23.39,23.4,23.36,23.38,63000.0,13.3006,13.3062,13.2835,13.2949,63000.0
2006-12-04 12:25:00,23.38,23.38,23.36,23.37,62800.0,13.2949,13.2949,13.2835,13.2892,62800.0
2006-12-04 12:30:00,23.36,23.4,23.36,23.4,74800.0,13.2835,13.3062,13.2835,13.3062,74800.0
2006-12-04 12:35:00,23.4,23.42,23.39,23.42,42800.0,13.3062,13.3176,13.3006,13.3176,42800.0
2006-12-04 12:40:00,23.41,23.42,23.41,23.42,40600.0,13.3119,13.3176,13.3119,13.3176,40600.0
2006-12-04 12:45:00,23.42,23.42,23.41,23.42,106200.0,13.3176,13.3176,13.3119,13.3176,106200.0
2006-12-04 12:50:00,23.42,23.42,23.42,23.42,29200.0,13.3176,13.3176,13.3176,13.3176,29200.0
2006-12-04 12:55:00,23.42,23.43,23.42,23.43,56400.0,13.3176,13.3233,13.3176,13.3233,56400.0
2006-12-04 13:00:00,23.43,23.46,23.43,23.46,120000.0,13.3233,13.3404,13.3233,13.3404,120000.0
2006-12-04 13:05:00,23.46,23.49,23.45,23.45,350800.0,13.3404,13.3574,13.3347,13.3347,350800.0
2006-12-04 13:10:00,23.45,23.46,23.44,23.45,137600.0,13.3347,13.3404,13.329,13.3347,137600.0
2006-12-04 13:15:00,23.45,23.46,23.45,23.46,93400.0,13.3347,13.3404,13.3347,13.3404,93400.0
2006-12-04 13:20:00,23.46,23.46,23.45,23.45,196000.0,13.3404,13.3404,13.3347,13.3347,196000.0
2006-12-04 13:25:00,23.45,23.46,23.45,23.46,52600.0,13.3347,13.3404,13.3347,13.3404,52600.0
2006-12-04 13:30:00,23.45,23.47,23.45,23.46,110200.0,13.3347,13.346,13.3347,13.3404,110200.0
2006-12-04 13:35:00,23.46,23.49,23.45,23.46,173800.0,13.3404,13.3574,13.3347,13.3404,173800.0
2006-12-04 13:40:00,23.46,23.49,23.44,23.45,264200.0,13.3404,13.3574,13.329,13.3347,264200.0
2006-12-04 13:45:00,23.45,23.45,23.44,23.45,226000.0,13.3347,13.3347,13.329,13.3347,226000.0
2006-12-04 13:50:00,23.45,23.45,23.43,23.43,121800.0,13.3347,13.3347,13.3233,13.3233,121800.0
2006-12-04 13:55:00,23.43,23.43,23.41,23.43,139000.0,13.3233,13.3233,13.3119,13.3233,139000.0
2006-12-04 14:00:00,23.43,23.45,23.43,23.45,105200.0,13.3233,13.3347,13.3233,13.3347,105200.0
2006-12-04 14:05:00,23.45,23.45,23.43,23.44,124400.0,13.3347,13.3347,13.3233,13.329,124400.0
2006-12-04 14:10:00,23.44,23.45,23.44,23.44,98000.0,13.329,13.3347,13.329,13.329,98000.0
2006-12-04 14:15:00,23.44,23.45,23.44,23.45,89800.0,13.329,13.3347,13.329,13.3347,89800.0
2006-12-04 14:20:00,23.45,23.47,23.45,23.47,139600.0,13.3347,13.346,13.3347,13.346,139600.0
2006-12-04 14:25:00,23.47,23.48,23.47,23.48,264400.0,13.346,13.3517,13.346,13.3517,264400.0
2006-12-04 14:30:00,23.48,23.48,23.46,23.46,221400.0,13.3517,13.3517,13.3404,13.3404,221400.0
2006-12-04 14:35:00,23.46,23.46,23.45,23.45,117400.0,13.3404,13.3404,13.3347,13.3347,117400.0
2006-12-04 14:40:00,23.45,23.46,23.44,23.46,156600.0,13.3347,13.3404,13.329,13.3404,156600.0
2006-12-04 14:45:00,23.46,23.48,23.46,23.47,108000.0,13.3404,13.3517,13.3404,13.346,108000.0
2006-12-04 14:50:00,23.47,23.48,23.46,23.47,201600.0,13.346,13.3517,13.3404,13.346,201600.0
2006-12-04 14:55:00,23.48,23.48,23.46,23.47,159400.0,13.3517,13.3517,13.3404,13.346,159400.0
2006-12-04 15:00:00,23.47,23.48,23.43,23.43,144200.0,13.346,13.3517,13.3233,13.3233,144200.0
2006-12-04 15:05:00,23.43,23.43,23.41,23.41,154000.0,13.3233,13.3233,13.3119,13.3119,154000.0
2006-12-04 15:10:00,23.41,23.43,23.39,23.39,375600.0,13.3119,13.3233,13.3006,13.3006,375600.0
2006-12-04 15:15:00,23.39,23.41,23.38,23.38,162400.0,13.3006,13.3119,13.2949,13.2949,162400.0
2006-12-04 15:20:00,23.38,23.41,23.36,23.4,194200.0,13.2949,13.3119,13.2835,13.3062,194200.0
2006-12-04 15:25:00,23.4,23.41,23.4,23.4,201800.0,13.3062,13.3119,13.3062,13.3062,201800.0
2006-12-04 15:30:00,23.4,23.41,23.39,23.4,335000.0,13.3062,13.3119,13.3006,13.3062,335000.0
2006-12-04 15:35:00,23.4,23.41,23.39,23.39,365600.0,13.3062,13.3119,13.3006,13.3006,365600.0
2006-12-04 15:40:00,23.4,23.41,23.4,23.41,409400.0,13.3062,13.3119,13.3062,13.3119,409400.0
2006-12-04 15:45:00,23.41,23.41,23.4,23.4,284400.0,13.3119,13.3119,13.3062,13.3062,284400.0
2006-12-04 15:50:00,23.4,23.41,23.37,23.39,420000.0,13.3062,13.3119,13.2892,13.3006,420000.0
2006-12-04 15:55:00,23.39,23.43,23.39,23.43,376000.0,13.3006,13.3233,13.3006,13.3233,376000.0
2006-12-05 09:30:00,23.5,23.58,23.43,23.53,531000.0,13.3631,13.4086,13.3233,13.3802,531000.0
2006-12-05 09:35:00,23.54,23.61,23.5,23.6,433600.0,13.3859,13.4257,13.3631,13.42,433600.0
2006-12-05 09:40:00,23.6,23.65,23.59,23.62,350800.0,13.42,13.4484,13.4143,13.4313,350800.0
2006-12-05 09:45:00,23.62,23.63,23.57,23.59,356400.0,13.4313,13.437,13.4029,13.4143,356400.0
2006-12-05 09:50:00,23.59,23.64,23.59,23.61,398400.0,13.4143,13.4427,13.4143,13.4257,398400.0
2006-12-05 09:55:00,23.61,23.64,23.58,23.63,222600.0,13.4257,13.4427,13.4086,13.437,222600.0
2006-12-05 10:00:00,23.63,23.74,23.63,23.71,581000.0,13.437,13.4996,13.437,13.4825,581000.0
2006-12-05 10:05:00,23.71,23.75,23.68,23.74,572000.0,13.4825,13.5053,13.4655,13.4996,572000.0
2006-12-05 10:10:00,23.74,23.82,23.73,23.82,499800.0,13.4996,13.5451,13.4939,13.5451,499800.0
2006-12-05 10:15:00,23.82,23.83,23.77,23.81,387600.0,13.5451,13.5508,13.5166,13.5394,387600.0
2006-12-05 10:20:00,23.81,23.82,23.78,23.8,495800.0,13.5394,13.5451,13.5223,13.5337,495800.0
2006-12-05 10:25:00,23.8,23.81,23.79,23.79,322000.0,13.5337,13.5394,13.528,13.528,322000.0
2006-12-05 10:30:00,23.79,23.81,23.79,23.79,223200.0,13.528,13.5394,13.528,13.528,223200.0
2006-12-05 10:35:00,23.79,23.81,23.79,23.79,428800.0,13.528,13.5394,13.528,13.528,428800.0
2006-12-05 10:40:00,23.79,23.8,23.78,23.79,256400.0,13.528,13.5337,13.5223,13.528,256400.0
2006-12-05 10:45:00,23.79,23.8,23.79,23.8,246600.0,13.528,13.5337,13.528,13.5337,246600.0
2006-12-05 10:50:00,23.8,23.83,23.79,23.81,381400.0,13.5337,13.5508,13.528,13.5394,381400.0
2006-12-05 10:55:00,23.82,23.88,23.81,23.88,291600.0,13.5451,13.5792,13.5394,13.5792,291600.0
2006-12-05 11:00:00,23.88,23.9,23.87,23.87,347400.0,13.5792,13.5906,13.5735,13.5735,347400.0
2006-12-05 11:05:00,23.87,23.89,23.86,23.87,413600.0,13.5735,13.5849,13.5678,13.5735,413600.0
2006-12-05 11:10:00,23.86,23.89,23.86,23.89,227800.0,13.5678,13.5849,13.5678,13.5849,227800.0
2006-12-05 11:15:00,23.89,23.9,23.87,23.88,304000.0,13.5849,13.5906,13.5735,13.5792,304000.0
2006-12-05 11:20:00,23.89,23.92,23.89,23.92,171600.0,13.5849,13.6019,13.5849,13.6019,171600.0
2006-12-05 11:25:00,23.93,23.96,23.88,23.93,498200.0,13.6076,13.6247,13.5792,13.6076,498200.0
2006-12-05 11:30:00,23.93,23.94,23.92,23.93,179000.0,13.6076,13.6133,13.6019,13.6076,179000.0
2006-12-05 11:35:00,23.93,23.95,23.91,23.92,335000.0,13.6076,13.619,13.5963,13.6019,335000.0
2006-12-05 11:40:00,23.92,23.95,23.91,23.93,435400.0,13.6019,13.619,13.5963,13.6076,435400.0
2006-12-05 11:45:00,23.93,23.93,23.89,23.91,505000.0,13.6076,13.6076,13.5849,13.5963,505000.0
2006-12-05 11:50:00,23.91,23.91,23.86,23.89,316800.0,13.5963,13.5963,13.5678,13.5849,316800.0
2006-12-05 11:55:00,23.88,23.88,23.82,23.82,251200.0,13.5792,13.5792,13.5451,13.5451,251200.0
2006-12-05 12:00:00,23.82,23.89,23.8,23.89,432800.0,13.5451,13.5849,13.5337,13.5849,432800.0
2006-12-05 12:05:00,23.89,23.9,23.85,23.86,317200.0,13.5849,13.5906,13.5621,13.5678,317200.0
2006-12-05 12:10:00,23.86,23.88,23.85,23.88,360200.0,13.5678,13.5792,13.5621,13.5792,360200.0
2006-12-05 12:15:00,23.88,23.88,23.86,23.86,219200.0,13.5792,13.5792,13.5678,13.5678,219200.0
2006-12-05 12:20:00,23.86,23.89,23.86,23.89,148800.0,13.5678,13.5849,13.5678,13.5849,148800.0
2006-12-05 12:25:00,23.89,23.89,23.86,23.88,224200.0,13.5849,13.5849,13.5678,13.5792,224200.0
2006-12-05 12:30:00,23.88,23.89,23.86,23.88,212200.0,13.5792,13.5849,13.5678,13.5792,212200.0
2006-12-05 12:35:00,23.87,23.88,23.86,23.87,165400.0,13.5735,13.5792,13.5678,13.5735,165400.0
2006-12-05 12:40:00,23.87,23.88,23.86,23.88,362200.0,13.5735,13.5792,13.5678,13.5792,362200.0
2006-12-05 12:45:00,23.88,23.89,23.86,23.88,174800.0,13.5792,13.5849,13.5678,13.5792,174800.0
2006-12-05 12:50:00,23.88,23.92,23.88,23.92,315200.0,13.5792,13.6019,13.5792,13.6019,315200.0
2006-12-05 12:55:00,23.92,23.93,23.91,23.92,194600.0,13.6019,13.6076,13.5963,13.6019,194600.0
2006-12-05 13:00:00,23.92,23.93,23.91,23.92,187600.0,13.6019,13.6076,13.5963,13.6019,187600.0
2006-12-05 13:05:00,23.92,23.95,23.92,23.94,206000.0,13.6019,13.619,13.6019,13.6133,206000.0
2006-12-05 13:10:00,23.95,23.95,23.94,23.95,122600.0,13.619,13.619,13.6133,13.619,122600.0
2006-12-05 13:15:00,23.95,23.95,23.93,23.95,170800.0,13.619,13.619,13.6076,13.619,170800.0
2006-12-05 13:20:00,23.94,23.95,23.94,23.94,137800.0,13.6133,13.619,13.6133,13.6133,137800.0
2006-12-05 13:25:00,23.94,23.95,23.93,23.95,209400.0,13.6133,13.619,13.6076,13.619,209400.0
2006-12-05 13:30:00,23.95,23.96,23.95,23.95,128800.0,13.619,13.6247,13.619,13.619,128800.0
2006-12-05 13:35:00,23.95,23.96,23.93,23.94,145400.0,13.619,13.6247,13.6076,13.6133,145400.0
2006-12-05 13:40:00,23.94,23.94,23.92,23.92,182600.0,13.6133,13.6133,13.6019,13.6019,182600.0
2006-12-05 13:45:00,23.92,23.95,23.92,23.95,200600.0,13.6019,13.619,13.6019,13.619,200600.0
2006-12-05 13:50:00,23.95,23.95,23.93,23.95,183400.0,13.619,13.619,13.6076,13.619,183400.0
2006-12-05 13:55:00,23.94,23.96,23.93,23.95,206200.0,13.6133,13.6247,13.6076,13.619,206200.0
2006-12-05 14:00:00,23.96,23.96,23.95,23.96,179600.0,13.6247,13.6247,13.619,13.6247,179600.0
2006-12-05 14:05:00,23.96,23.96,23.95,23.96,112800.0,13.6247,13.6247,13.619,13.6247,112800.0
2006-12-05 14:10:00,23.96,23.98,23.95,23.95,566200.0,13.6247,13.6361,13.619,13.619,566200.0
2006-12-05 14:15:00,23.95,23.98,23.95,23.97,257400.0,13.619,13.6361,13.619,13.6304,257400.0
2006-12-05 14:20:00,23.97,23.99,23.97,23.98,282800.0,13.6304,13.6417,13.6304,13.6361,282800.0
2006-12-05 14:25:00,23.97,23.99,23.97,23.99,294000.0,13.6304,13.6417,13.6304,13.6417,294000.0
2006-12-05 14:30:00,23.99,23.99,23.97,23.97,269600.0,13.6417,13.6417,13.6304,13.6304,269600.0
2006-12-05 14:35:00,23.97,23.99,23.97,23.98,176600.0,13.6304,13.6417,13.6304,13.6361,176600.0
2006-12-05 14:40:00,23.99,23.99,23.96,23.99,572000.0,13.6417,13.6417,13.6247,13.6417,572000.0
2006-12-05 14:45:00,23.99,23.99,23.97,23.97,286400.0,13.6417,13.6417,13.6304,13.6304,286400.0
2006-12-05 14:50:00,23.97,23.98,23.95,23.95,285800.0,13.6304,13.6361,13.619,13.619,285800.0
2006-12-05 14:55:00,23.95,23.97,23.95,23.95,307800.0,13.619,13.6304,13.619,13.619,307800.0
2006-12-05 15:00:00,23.95,23.96,23.95,23.95,363800.0,13.619,13.6247,13.619,13.619,363800.0
2006-12-05 15:05:00,23.95,23.96,23.93,23.95,436600.0,13.619,13.6247,13.6076,13.619,436600.0
2006-12-05 15:10:00,23.95,23.96,23.93,23.96,319200.0,13.619,13.6247,13.6076,13.6247,319200.0
2006-12-05 15:15:00,23.96,23.97,23.95,23.95,288000.0,13.6247,13.6304,13.619,13.619,288000.0
2006-12-05 15:20:00,23.95,23.97,23.95,23.96,305800.0,13.619,13.6304,13.619,13.6247,305800.0
2006-12-05 15:25:00,23.96,23.97,23.95,23.96,439800.0,13.6247,13.6304,13.619,13.6247,439800.0
2006-12-05 15:30:00,23.96,23.97,23.95,23.96,329600.0,13.6247,13.6304,13.619,13.6247,329600.0
2006-12-05 15:35:00,23.96,23.98,23.96,23.97,351800.0,13.6247,13.6361,13.6247,13.6304,351800.0
2006-12-05 15:40:00,23.97,23.99,23.97,23.99,647600.0,13.6304,13.6417,13.6304,13.6417,647600.0
2006-12-05 15:45:00,23.99,24.0,23.99,23.99,873800.0,13.6417,13.6474,13.6417,13.6417,873800.0
2006-12-05 15:50:00,23.99,23.99,23.98,23.98,524600.0,13.6417,13.6417,13.6361,13.6361,524600.0
2006-12-05 15:55:00,23.98,24.0,23.98,23.99,905400.0,13.6361,13.6474,13.6361,13.6417,905400.0
2006-12-06 09:30:00,24.03,24.09,24.01,24.01,728800.0,13.6645,13.6986,13.6531,13.6531,728800.0
2006-12-06 09:35:00,24.01,24.03,23.97,24.03,317200.0,13.6531,13.6645,13.6304,13.6645,317200.0
2006-12-06 09:40:00,24.02,24.1,24.02,24.1,546600.0,13.6588,13.7043,13.6588,13.7043,546600.0
2006-12-06 09:45:00,24.1,24.11,24.07,24.07,470600.0,13.7043,13.71,13.6872,13.6872,470600.0
2006-12-06 09:50:00,24.07,24.09,24.04,24.08,296400.0,13.6872,13.6986,13.6702,13.6929,296400.0
2006-12-06 09:55:00,24.09,24.09,24.07,24.07,413800.0,13.6986,13.6986,13.6872,13.6872,413800.0
2006-12-06 10:00:00,24.07,24.09,24.05,24.09,292200.0,13.6872,13.6986,13.6759,13.6986,292200.0
2006-12-06 10:05:00,24.09,24.09,24.07,24.08,541600.0,13.6986,13.6986,13.6872,13.6929,541600.0
2006-12-06 10:10:00,24.08,24.08,24.05,24.05,375000.0,13.6929,13.6929,13.6759,13.6759,375000.0
2006-12-06 10:15:00,24.05,24.08,24.03,24.06,637000.0,13.6759,13.6929,13.6645,13.6815,637000.0
2006-12-06 10:20:00,24.06,24.08,24.05,24.07,681200.0,13.6815,13.6929,13.6759,13.6872,681200.0
2006-12-06 10:25:00,24.07,24.09,24.07,24.09,222000.0,13.6872,13.6986,13.6872,13.6986,222000.0
2006-12-06 10:30:00,24.09,24.09,24.06,24.06,338200.0,13.6986,13.6986,13.6815,13.6815,338200.0
2006-12-06 10:35:00,24.07,24.08,24.06,24.08,504600.0,13.6872,13.6929,13.6815,13.6929,504600.0
2006-12-06 10:40:00,24.08,24.11,24.08,24.1,275400.0,13.6929,13.71,13.6929,13.7043,275400.0
2006-12-06 10:45:00,24.1,24.11,24.08,24.08,246000.0,13.7043,13.71,13.6929,13.6929,246000.0
2006-12-06 10:50:00,24.08,24.1,24.08,24.1,226600.0,13.6929,13.7043,13.6929,13.7043,226600.0
2006-12-06 10:55:00,24.09,24.1,24.08,24.08,324600.0,13.6986,13.7043,13.6929,13.6929,324600.0
2006-12-06 11:00:00,24.08,24.09,24.07,24.09,370600.0,13.6929,13.6986,13.6872,13.6986,370600.0
2006-12-06 11:05:00,24.08,24.09,24.08,24.09,88400.0,13.6929,13.6986,13.6929,13.6986,88400.0
2006-12-06 11:10:00,24.09,24.11,24.08,24.09,470200.0,13.6986,13.71,13.6929,13.6986,470200.0
2006-12-06 11:15:00,24.09,24.1,24.06,24.1,331600.0,13.6986,13.7043,13.6815,13.7043,331600.0
2006-12-06 11:20:00,24.1,24.1,24.08,24.09,289400.0,13.7043,13.7043,13.6929,13.6986,289400.0
2006-12-06 11:25:00,24.09,24.1,24.09,24.09,138600.0,13.6986,13.7043,13.6986,13.6986,138600.0
2006-12-06 11:30:00,24.09,24.1,24.09,24.09,278400.0,13.6986,13.7043,13.6986,13.6986,278400.0
2006-12-06 11:35:00,24.09,24.11,24.09,24.11,203400.0,13.6986,13.71,13.6986,13.71,203400.0
2006-12-06 11:40:00,24.11,24.13,24.1,24.11,257800.0,13.71,13.7214,13.7043,13.71,257800.0
2006-12-06 11:45:00,24.11,24.11,24.09,24.1,125200.0,13.71,13.71,13.6986,13.7043,125200.0
2006-12-06 11:50:00,24.1,24.11,24.1,24.1,179600.0,13.7043,13.71,13.7043,13.7043,179600.0
2006-12-06 11:55:00,24.1,24.13,24.1,24.12,216200.0,13.7043,13.7214,13.7043,13.7157,216200.0
2006-12-06 12:00:00,24.12,24.12,24.1,24.11,332400.0,13.7157,13.7157,13.7043,13.71,332400.0
2006-12-06 12:05:00,24.11,24.12,24.11,24.11,163000.0,13.71,13.7157,13.71,13.71,163000.0
2006-12-06 12:10:00,24.11,24.12,24.11,24.11,131200.0,13.71,13.7157,13.71,13.71,131200.0
2006-12-06 12:15:00,24.11,24.12,24.1,24.11,346400.0,13.71,13.7157,13.7043,13.71,346400.0
2006-12-06 12:20:00,24.11,24.11,24.1,24.1,242800.0,13.71,13.71,13.7043,13.7043,242800.0
2006-12-06 12:25:00,24.1,24.11,24.1,24.11,91200.0,13.7043,13.71,13.7043,13.71,91200.0
2006-12-06 12:30:00,24.11,24.11,24.09,24.1,183800.0,13.71,13.71,13.6986,13.7043,183800.0
2006-12-06 12:35:00,24.1,24.11,24.09,24.1,170000.0,13.7043,13.71,13.6986,13.7043,170000.0
2006-12-06 12:40:00,24.1,24.13,24.1,24.12,232000.0,13.7043,13.7214,13.7043,13.7157,232000.0
2006-12-06 12:45:00,24.11,24.13,24.11,24.12,127400.0,13.71,13.7214,13.71,13.7157,127400.0
2006-12-06 12:50:00,24.12,24.15,24.12,24.14,286200.0,13.7157,13.7327,13.7157,13.727,286200.0
2006-12-06 12:55:00,24.14,24.17,24.13,24.14,373800.0,13.727,13.7441,13.7214,13.727,373800.0
2006-12-06 13:00:00,24.14,24.15,24.12,24.14,223800.0,13.727,13.7327,13.7157,13.727,223800.0
2006-12-06 13:05:00,24.14,24.14,24.11,24.13,311200.0,13.727,13.727,13.71,13.7214,311200.0
2006-12-06 13:10:00,24.12,24.16,24.12,24.15,147200.0,13.7157,13.7384,13.7157,13.7327,147200.0
2006-12-06 13:15:00,24.15,24.18,24.15,24.18,456400.0,13.7327,13.7498,13.7327,13.7498,456400.0
2006-12-06 13:20:00,24.18,24.2,24.18,24.2,283800.0,13.7498,13.7612,13.7498,13.7612,283800.0
2006-12-06 13:25:00,24.2,24.21,24.18,24.2,221200.0,13.7612,13.7668,13.7498,13.7612,221200.0
2006-12-06 13:30:00,24.2,24.22,24.18,24.2,246200.0,13.7612,13.7725,13.7498,13.7612,246200.0
2006-12-06 13:35:00,24.2,24.2,24.17,24.18,236400.0,13.7612,13.7612,13.7441,13.7498,236400.0
2006-12-06 13:40:00,24.18,24.18,24.15,24.16,384400.0,13.7498,13.7498,13.7327,13.7384,384400.0
2006-12-06 13:45:00,24.16,24.18,24.16,24.17,211200.0,13.7384,13.7498,13.7384,13.7441,211200.0
2006-12-06 13:50:00,24.17,24.21,24.17,24.18,283800.0,13.7441,13.7668,13.7441,13.7498,283800.0
2006-12-06 13:55:00,24.18,24.2,24.17,24.18,237600.0,13.7498,13.7612,13.7441,13.7498,237600.0
2006-12-06 14:00:00,24.18,24.19,24.17,24.18,206200.0,13.7498,13.7555,13.7441,13.7498,206200.0
2006-12-06 14:05:00,24.18,24.18,24.17,24.18,160200.0,13.7498,13.7498,13.7441,13.7498,160200.0
2006-12-06 14:10:00,24.18,24.23,24.18,24.23,288800.0,13.7498,13.7782,13.7498,13.7782,288800.0
2006-12-06 14:15:00,24.23,24.23,24.2,24.22,455400.0,13.7782,13.7782,13.7612,13.7725,455400.0
2006-12-06 14:20:00,24.21,24.24,24.21,24.24,317000.0,13.7668,13.7839,13.7668,13.7839,317000.0
2006-12-06 14:25:00,24.24,24.27,24.23,24.23,558400.0,13.7839,13.801,13.7782,13.7782,558400.0
2006-12-06 14:30:00,24.23,24.25,24.23,24.25,266400.0,13.7782,13.7896,13.7782,13.7896,266400.0
2006-12-06 14:35:00,24.25,24.25,24.21,24.23,331000.0,13.7896,13.7896,13.7668,13.7782,331000.0
2006-12-06 14:40:00,24.24,24.25,24.22,24.24,397600.0,13.7839,13.7896,13.7725,13.7839,397600.0
2006-12-06 14:45:00,24.24,24.27,24.23,24.26,379400.0,13.7839,13.801,13.7782,13.7953,379400.0
2006-12-06 14:50:00,24.25,24.27,24.24,24.24,208400.0,13.7896,13.801,13.7839,13.7839,208400.0
2006-12-06 14:55:00,24.24,24.26,24.24,24.25,359800.0,13.7839,13.7953,13.7839,13.7896,359800.0
2006-12-06 15:00:00,24.25,24.25,24.24,24.25,316400.0,13.7896,13.7896,13.7839,13.7896,316400.0
2006-12-06 15:05:00,24.25,24.25,24.24,24.25,243600.0,13.7896,13.7896,13.7839,13.7896,243600.0
2006-12-06 15:10:00,24.25,24.25,24.22,24.23,304800.0,13.7896,13.7896,13.7725,13.7782,304800.0
2006-12-06 15:15:00,24.23,24.25,24.23,24.24,321600.0,13.7782,13.7896,13.7782,13.7839,321600.0
2006-12-06 15:20:00,24.24,24.25,24.22,24.23,418600.0,13.7839,13.7896,13.7725,13.7782,418600.0
2006-12-06 15:25:00,24.23,24.25,24.23,24.24,374600.0,13.7782,13.7896,13.7782,13.7839,374600.0
2006-12-06 15:30:00,24.23,24.25,24.22,24.24,435400.0,13.7782,13.7896,13.7725,13.7839,435400.0
2006-12-06 15:35:00,24.25,24.25,24.21,24.22,493400.0,13.7896,13.7896,13.7668,13.7725,493400.0
2006-12-06 15:40:00,24.22,24.22,24.18,24.18,441800.0,13.7725,13.7725,13.7498,13.7498,441800.0
2006-12-06 15:45:00,24.18,24.21,24.16,24.19,556200.0,13.7498,13.7668,13.7384,13.7555,556200.0
2006-12-06 15:50:00,24.19,24.21,24.18,24.2,606200.0,13.7555,13.7668,13.7498,13.7612,606200.0
2006-12-06 15:55:00,24.19,24.22,24.18,24.2,575000.0,13.7555,13.7725,13.7498,13.7612,575000.0
2006-12-07 09:30:00,24.29,24.32,24.27,24.3,428200.0,13.8123,13.8294,13.801,13.818,428200.0
2006-12-07 09:35:00,24.31,24.36,24.29,24.35,328400.0,13.8237,13.8521,13.8123,13.8465,328400.0
2006-12-07 09:40:00,24.36,24.48,24.36,24.48,483000.0,13.8521,13.9204,13.8521,13.9204,483000.0
2006-12-07 09:45:00,24.48,24.49,24.41,24.41,473600.0,13.9204,13.9261,13.8806,13.8806,473600.0
2006-12-07 09:50:00,24.41,24.43,24.39,24.41,365800.0,13.8806,13.8919,13.8692,13.8806,365800.0
2006-12-07 09:55:00,24.41,24.42,24.33,24.34,407400.0,13.8806,13.8863,13.8351,13.8408,407400.0
2006-12-07 10:00:00,24.34,24.38,24.34,24.35,236000.0,13.8408,13.8635,13.8408,13.8465,236000.0
2006-12-07 10:05:00,24.35,24.39,24.32,24.38,439200.0,13.8465,13.8692,13.8294,13.8635,439200.0
2006-12-07 10:10:00,24.38,24.38,24.27,24.3,408200.0,13.8635,13.8635,13.801,13.818,408200.0
2006-12-07 10:15:00,24.3,24.35,24.29,24.35,254400.0,13.818,13.8465,13.8123,13.8465,254400.0
2006-12-07 10:20:00,24.35,24.35,24.32,24.34,233600.0,13.8465,13.8465,13.8294,13.8408,233600.0
2006-12-07 10:25:00,24.33,24.4,24.33,24.35,226600.0,13.8351,13.8749,13.8351,13.8465,226600.0
2006-12-07 10:30:00,24.35,24.37,24.31,24.35,265400.0,13.8465,13.8578,13.8237,13.8465,265400.0
2006-12-07 10:35:00,24.35,24.36,24.34,24.35,238200.0,13.8465,13.8521,13.8408,13.8465,238200.0
2006-12-07 10:40:00,24.35,24.37,24.3,24.32,231000.0,13.8465,13.8578,13.818,13.8294,231000.0
2006-12-07 10:45:00,24.32,24.36,24.3,24.36,150400.0,13.8294,13.8521,13.818,13.8521,150400.0
2006-12-07 10:50:00,24.36,24.37,24.3,24.34,244400.0,13.8521,13.8578,13.818,13.8408,244400.0
2006-12-07 10:55:00,24.34,24.4,24.34,24.36,227600.0,13.8408,13.8749,13.8408,13.8521,227600.0
2006-12-07 11:00:00,24.36,24.36,24.35,24.36,177200.0,13.8521,13.8521,13.8465,13.8521,177200.0
2006-12-07 11:05:00,24.36,24.36,24.36,24.36,111600.0,13.8521,13.8521,13.8521,13.8521,111600.0
2006-12-07 11:10:00,24.36,24.38,24.36,24.38,143400.0,13.8521,13.8635,13.8521,13.8635,143400.0
2006-12-07 11:15:00,24.38,24.39,24.36,24.36,641200.0,13.8635,13.8692,13.8521,13.8521,641200.0
2006-12-07 11:20:00,24.36,24.38,24.31,24.32,382200.0,13.8521,13.8635,13.8237,13.8294,382200.0
2006-12-07 11:25:00,24.32,24.33,24.28,24.29,153600.0,13.8294,13.8351,13.8066,13.8123,153600.0
2006-12-07 11:30:00,24.29,24.32,24.28,24.28,137400.0,13.8123,13.8294,13.8066,13.8066,137400.0
2006-12-07 11:35:00,24.29,24.29,24.25,24.25,256400.0,13.8123,13.8123,13.7896,13.7896,256400.0
2006-12-07 11:40:00,24.25,24.3,24.25,24.29,148200.0,13.7896,13.818,13.7896,13.8123,148200.0
2006-12-07 11:45:00,24.29,24.32,24.29,24.32,110200.0,13.8123,13.8294,13.8123,13.8294,110200.0
2006-12-07 11:50:00,24.32,24.34,24.32,24.34,325000.0,13.8294,13.8408,13.8294,13.8408,325000.0
2006-12-07 11:55:00,24.32,24.36,24.32,24.35,296800.0,13.8294,13.8521,13.8294,13.8465,296800.0
2006-12-07 12:00:00,24.35,24.36,24.32,24.34,253200.0,13.8465,13.8521,13.8294,13.8408,253200.0
2006-12-07 12:05:00,24.34,24.36,24.33,24.34,127000.0,13.8408,13.8521,13.8351,13.8408,127000.0
2006-12-07 12:10:00,24.34,24.38,24.33,24.38,175800.0,13.8408,13.8635,13.8351,13.8635,175800.0
2006-12-07 12:15:00,24.38,24.38,24.35,24.36,317000.0,13.8635,13.8635,13.8465,13.8521,317000.0
2006-12-07 12:20:00,24.36,24.36,24.36,24.36,48600.0,13.8521,13.8521,13.8521,13.8521,48600.0
2006-12-07 12:25:00,24.36,24.39,24.36,24.38,160400.0,13.8521,13.8692,13.8521,13.8635,160400.0
2006-12-07 12:30:00,24.37,24.38,24.36,24.36,99600.0,13.8578,13.8635,13.8521,13.8521,99600.0
2006-12-07 12:35:00,24.36,24.37,24.36,24.36,63800.0,13.8521,13.8578,13.8521,13.8521,63800.0
2006-12-07 12:40:00,24.36,24.38,24.36,24.38,33400.0,13.8521,13.8635,13.8521,13.8635,33400.0
2006-12-07 12:45:00,24.38,24.38,24.36,24.36,97000.0,13.8635,13.8635,13.8521,13.8521,97000.0
2006-12-07 12:50:00,24.37,24.37,24.36,24.37,23800.0,13.8578,13.8578,13.8521,13.8578,23800.0
2006-12-07 12:55:00,24.36,24.37,24.36,24.36,36800.0,13.8521,13.8578,13.8521,13.8521,36800.0
2006-12-07 13:00:00,24.36,24.37,24.36,24.36,81000.0,13.8521,13.8578,13.8521,13.8521,81000.0
2006-12-07 13:05:00,24.36,24.39,24.36,24.39,123400.0,13.8521,13.8692,13.8521,13.8692,123400.0
2006-12-07 13:10:00,24.39,24.39,24.39,24.39,78000.0,13.8692,13.8692,13.8692,13.8692,78000.0
2006-12-07 13:15:00,24.39,24.39,24.36,24.36,242200.0,13.8692,13.8692,13.8521,13.8521,242200.0
2006-12-07 13:20:00,24.36,24.37,24.36,24.37,102800.0,13.8521,13.8578,13.8521,13.8578,102800.0
2006-12-07 13:25:00,24.37,24.38,24.36,24.38,91600.0,13.8578,13.8635,13.8521,13.8635,91600.0
2006-12-07 13:30:00,24.37,24.38,24.36,24.36,133400.0,13.8578,13.8635,13.8521,13.8521,133400.0
2006-12-07 13:35:00,24.36,24.36,24.36,24.36,23000.0,13.8521,13.8521,13.8521,13.8521,23000.0
2006-12-07 13:40:00,24.36,24.36,24.36,24.36,179800.0,13.8521,13.8521,13.8521,13.8521,179800.0
2006-12-07 13:45:00,24.36,24.38,24.36,24.36,151800.0,13.8521,13.8635,13.8521,13.8521,151800.0
2006-12-07 13:50:00,24.36,24.37,24.36,24.36,110400.0,13.8521,13.8578,13.8521,13.8521,110400.0
2006-12-07 13:55:00,24.36,24.4,24.34,24.37,426400.0,13.8521,13.8749,13.8408,13.8578,426400.0
2006-12-07 14:00:00,24.37,24.38,24.36,24.36,164000.0,13.8578,13.8635,13.8521,13.8521,164000.0
2006-12-07 14:05:00,24.36,24.38,24.36,24.37,150200.0,13.8521,13.8635,13.8521,13.8578,150200.0
2006-12-07 14:10:00,24.37,24.37,24.36,24.36,157400.0,13.8578,13.8578,13.8521,13.8521,157400.0
2006-12-07 14:15:00,24.36,24.38,24.36,24.37,446400.0,13.8521,13.8635,13.8521,13.8578,446400.0
2006-12-07 14:20:00,24.37,24.38,24.36,24.36,82200.0,13.8578,13.8635,13.8521,13.8521,82200.0
2006-12-07 14:25:00,24.36,24.37,24.36,24.37,89200.0,13.8521,13.8578,13.8521,13.8578,89200.0
2006-12-07 14:30:00,24.37,24.37,24.36,24.36,296000.0,13.8578,13.8578,13.8521,13.8521,296000.0
2006-12-07 14:35:00,24.36,24.37,24.35,24.36,272800.0,13.8521,13.8578,13.8465,13.8521,272800.0
2006-12-07 14:40:00,24.36,24.37,24.36,24.36,146400.0,13.8521,13.8578,13.8521,13.8521,146400.0
2006-12-07 14:45:00,24.36,24.37,24.36,24.36,148200.0,13.8521,13.8578,13.8521,13.8521,148200.0
2006-12-07 14:50:00,24.36,24.37,24.36,24.36,162000.0,13.8521,13.8578,13.8521,13.8521,162000.0
2006-12-07 14:55:00,24.36,24.36,24.36,24.36,132400.0,13.8521,13.8521,13.8521,13.8521,132400.0
2006-12-07 15:00:00,24.36,24.36,24.36,24.36,287800.0,13.8521,13.8521,13.8521,13.8521,287800.0
2006-12-07 15:05:00,24.36,24.36,24.36,24.36,151800.0,13.8521,13.8521,13.8521,13.8521,151800.0
2006-12-07 15:10:00,24.36,24.37,24.36,24.36,162600.0,13.8521,13.8578,13.8521,13.8521,162600.0
2006-12-07 15:15:00,24.36,24.37,24.36,24.36,260600.0,13.8521,13.8578,13.8521,13.8521,260600.0
2006-12-07 15:20:00,24.36,24.36,24.36,24.36,193000.0,13.8521,13.8521,13.8521,13.8521,193000.0
2006-12-07 15:25:00,24.36,24.36,24.36,24.36,174600.0,13.8521,13.8521,13.8521,13.8521,174600.0
2006-12-07 15:30:00,24.36,24.37,24.36,24.36,264200.0,13.8521,13.8578,13.8521,13.8521,264200.0
2006-12-07 15:35:00,24.36,24.37,24.36,24.36,656800.0,13.8521,13.8578,13.8521,13.8521,656800.0
2006-12-07 15:40:00,24.36,24.36,24.36,24.36,302000.0,13.8521,13.8521,13.8521,13.8521,302000.0
2006-12-07 15:45:00,24.36,24.38,24.36,24.37,832200.0,13.8521,13.8635,13.8521,13.8578,832200.0
2006-12-07 15:50:00,24.37,24.38,24.36,24.36,456200.0,13.8578,13.8635,13.8521,13.8521,456200.0
2006-12-07 15:55:00,24.36,24.37,24.36,24.36,333800.0,13.8521,13.8578,13.8521,13.8521,333800.0
2006-12-08 09:30:00,24.39,24.43,24.35,24.43,350200.0,13.8692,13.8919,13.8465,13.8919,350200.0
2006-12-08 09:35:00,24.43,24.47,24.36,24.39,302600.0,13.8919,13.9147,13.8521,13.8692,302600.0
2006-12-08 09:40:00,24.39,24.46,24.39,24.44,364200.0,13.8692,13.909,13.8692,13.8976,364200.0
2006-12-08 09:45:00,24.44,24.46,24.43,24.45,242600.0,13.8976,13.909,13.8919,13.9033,242600.0
2006-12-08 09:50:00,24.45,24.46,24.43,24.43,176400.0,13.9033,13.909,13.8919,13.8919,176400.0
2006-12-08 09:55:00,24.43,24.43,24.41,24.43,192600.0,13.8919,13.8919,13.8806,13.8919,192600.0
2006-12-08 10:00:00,24.42,24.43,24.34,24.34,403200.0,13.8863,13.8919,13.8408,13.8408,403200.0
2006-12-08 10:05:00,24.34,24.39,24.33,24.39,344400.0,13.8408,13.8692,13.8351,13.8692,344400.0
2006-12-08 10:10:00,24.39,24.45,24.39,24.45,282400.0,13.8692,13.9033,13.8692,13.9033,282400.0
2006-12-08 10:15:00,24.45,24.45,24.43,24.45,221200.0,13.9033,13.9033,13.8919,13.9033,221200.0
2006-12-08 10:20:00,24.45,24.47,24.44,24.45,261400.0,13.9033,13.9147,13.8976,13.9033,261400.0
2006-12-08 10:25:00,24.45,24.47,24.45,24.45,188200.0,13.9033,13.9147,13.9033,13.9033,188200.0
2006-12-08 10:30:00,24.45,24.47,24.45,24.47,174600.0,13.9033,13.9147,13.9033,13.9147,174600.0
2006-12-08 10:35:00,24.46,24.47,24.46,24.47,206000.0,13.909,13.9147,13.909,13.9147,206000.0
2006-12-08 10:40:00,24.47,24.49,24.46,24.48,395800.0,13.9147,13.9261,13.909,13.9204,395800.0
2006-12-08 10:45:00,24.48,24.49,24.47,24.48,247600.0,13.9204,13.9261,13.9147,13.9204,247600.0
2006-12-08 10:50:00,24.48,24.49,24.47,24.48,178800.0,13.9204,13.9261,13.9147,13.9204,178800.0
2006-12-08 10:55:00,24.48,24.48,24.43,24.44,220800.0,13.9204,13.9204,13.8919,13.8976,220800.0
2006-12-08 11:00:00,24.43,24.46,24.43,24.43,312000.0,13.8919,13.909,13.8919,13.8919,312000.0
2006-12-08 11:05:00,24.43,24.45,24.42,24.43,313400.0,13.8919,13.9033,13.8863,13.8919,313400.0
2006-12-08 11:10:00,24.43,24.46,24.41,24.46,609000.0,13.8919,13.909,13.8806,13.909,609000.0
2006-12-08 11:15:00,24.45,24.48,24.44,24.45,284000.0,13.9033,13.9204,13.8976,13.9033,284000.0
2006-12-08 11:20:00,24.45,24.46,24.43,24.43,194400.0,13.9033,13.909,13.8919,13.8919,194400.0
2006-12-08 11:25:00,24.43,24.45,24.43,24.44,110400.0,13.8919,13.9033,13.8919,13.8976,110400.0
2006-12-08 11:30:00,24.43,24.46,24.43,24.44,191400.0,13.8919,13.909,13.8919,13.8976,191400.0
2006-12-08 11:35:00,24.44,24.45,24.43,24.43,170400.0,13.8976,13.9033,13.8919,13.8919,170400.0
2006-12-08 11:40:00,24.43,24.44,24.43,24.43,108800.0,13.8919,13.8976,13.8919,13.8919,108800.0
2006-12-08 11:45:00,24.43,24.46,24.43,24.45,189800.0,13.8919,13.909,13.8919,13.9033,189800.0
2006-12-08 11:50:00,24.45,24.46,24.43,24.43,129600.0,13.9033,13.909,13.8919,13.8919,129600.0
2006-12-08 11:55:00,24.43,24.43,24.43,24.43,139800.0,13.8919,13.8919,13.8919,13.8919,139800.0
2006-12-08 12:00:00,24.43,24.45,24.43,24.45,109000.0,13.8919,13.9033,13.8919,13.9033,109000.0
2006-12-08 12:05:00,24.45,24.45,24.44,24.45,56200.0,13.9033,13.9033,13.8976,13.9033,56200.0
2006-12-08 12:10:00,24.45,24.45,24.43,24.43,178800.0,13.9033,13.9033,13.8919,13.8919,178800.0
2006-12-08 12:15:00,24.43,24.43,24.43,24.43,96800.0,13.8919,13.8919,13.8919,13.8919,96800.0
2006-12-08 12:20:00,24.43,24.44,24.42,24.43,146200.0,13.8919,13.8976,13.8863,13.8919,146200.0
2006-12-08 12:25:00,24.43,24.43,24.43,24.43,87400.0,13.8919,13.8919,13.8919,13.8919,87400.0
2006-12-08 12:30:00,24.43,24.43,24.43,24.43,52400.0,13.8919,13.8919,13.8919,13.8919,52400.0
2006-12-08 12:35:00,24.43,24.43,24.42,24.43,249600.0,13.8919,13.8919,13.8863,13.8919,249600.0
2006-12-08 12:40:00,24.43,24.44,24.43,24.43,112200.0,13.8919,13.8976,13.8919,13.8919,112200.0
2006-12-08 12:45:00,24.43,24.45,24.43,24.43,181000.0,13.8919,13.9033,13.8919,13.8919,181000.0
2006-12-08 12:50:00,24.43,24.43,24.43,24.43,172400.0,13.8919,13.8919,13.8919,13.8919,172400.0
2006-12-08 12:55:00,24.43,24.45,24.42,24.45,266400.0,13.8919,13.9033,13.8863,13.9033,266400.0
2006-12-08 13:00:00,24.45,24.45,24.43,24.44,140400.0,13.9033,13.9033,13.8919,13.8976,140400.0
2006-12-08 13:05:00,24.44,24.45,24.43,24.44,82200.0,13.8976,13.9033,13.8919,13.8976,82200.0
2006-12-08 13:10:00,24.44,24.44,24.43,24.43,46800.0,13.8976,13.8976,13.8919,13.8919,46800.0
2006-12-08 13:15:00,24.43,24.44,24.43,24.43,35400.0,13.8919,13.8976,13.8919,13.8919,35400.0
2006-12-08 13:20:00,24.43,24.44,24.43,24.43,50800.0,13.8919,13.8976,13.8919,13.8919,50800.0
2006-12-08 13:25:00,24.43,24.44,24.43,24.44,106800.0,13.8919,13.8976,13.8919,13.8976,106800.0
2006-12-08 13:30:00,24.43,24.44,24.43,24.44,62000.0,13.8919,13.8976,13.8919,13.8976,62000.0
2006-12-08 13:35:00,24.43,24.44,24.43,24.43,75800.0,13.8919,13.8976,13.8919,13.8919,75800.0
2006-12-08 13:40:00,24.43,24.43,24.42,24.43,166200.0,13.8919,13.8919,13.8863,13.8919,166200.0
2006-12-08 13:45:00,24.43,24.44,24.43,24.43,70800.0,13.8919,13.8976,13.8919,13.8919,70800.0
2006-12-08 13:50:00,24.43,24.43,24.43,24.43,61800.0,13.8919,13.8919,13.8919,13.8919,61800.0
2006-12-08 13:55:00,24.43,24.43,24.43,24.43,153000.0,13.8919,13.8919,13.8919,13.8919,153000.0
2006-12-08 14:00:00,24.43,24.43,24.42,24.43,139800.0,13.8919,13.8919,13.8863,13.8919,139800.0
2006-12-08 14:05:00,24.43,24.44,24.43,24.43,125600.0,13.8919,13.8976,13.8919,13.8919,125600.0
2006-12-08 14:10:00,24.43,24.44,24.43,24.43,61400.0,13.8919,13.8976,13.8919,13.8919,61400.0
2006-12-08 14:15:00,24.43,24.44,24.43,24.43,123200.0,13.8919,13.8976,13.8919,13.8919,123200.0
2006-12-08 14:20:00,24.43,24.43,24.43,24.43,157400.0,13.8919,13.8919,13.8919,13.8919,157400.0
2006-12-08 14:25:00,24.43,24.44,24.43,24.43,535800.0,13.8919,13.8976,13.8919,13.8919,535800.0
2006-12-08 14:30:00,24.43,24.46,24.43,24.45,308400.0,13.8919,13.909,13.8919,13.9033,308400.0
2006-12-08 14:35:00,24.45,24.47,24.45,24.46,271600.0,13.9033,13.9147,13.9033,13.909,271600.0
2006-12-08 14:40:00,24.46,24.48,24.46,24.46,135200.0,13.909,13.9204,13.909,13.909,135200.0
2006-12-08 14:45:00,24.46,24.47,24.45,24.46,113600.0,13.909,13.9147,13.9033,13.909,113600.0
2006-12-08 14:50:00,24.46,24.49,24.46,24.48,145200.0,13.909,13.9261,13.909,13.9204,145200.0
2006-12-08 14:55:00,24.48,24.49,24.46,24.47,86000.0,13.9204,13.9261,13.909,13.9147,86000.0
2006-12-08 15:00:00,24.47,24.48,24.45,24.46,171600.0,13.9147,13.9204,13.9033,13.909,171600.0
2006-12-08 15:05:00,24.46,24.48,24.45,24.48,184600.0,13.909,13.9204,13.9033,13.9204,184600.0
2006-12-08 15:10:00,24.48,24.48,24.46,24.46,111600.0,13.9204,13.9204,13.909,13.909,111600.0
2006-12-08 15:15:00,24.46,24.47,24.45,24.46,230400.0,13.909,13.9147,13.9033,13.909,230400.0
2006-12-08 15:20:00,24.46,24.47,24.46,24.47,239800.0,13.909,13.9147,13.909,13.9147,239800.0
2006-12-08 15:25:00,24.47,24.48,24.47,24.47,126200.0,13.9147,13.9204,13.9147,13.9147,126200.0
2006-12-08 15:30:00,24.47,24.47,24.46,24.47,176600.0,13.9147,13.9147,13.909,13.9147,176600.0
2006-12-08 15:35:00,24.47,24.48,24.46,24.48,374600.0,13.9147,13.9204,13.909,13.9204,374600.0
2006-12-08 15:40:00,24.48,24.48,24.47,24.47,228000.0,13.9204,13.9204,13.9147,13.9147,228000.0
2006-12-08 15:45:00,24.47,24.48,24.44,24.45,384600.0,13.9147,13.9204,13.8976,13.9033,384600.0
2006-12-08 15:50:00,24.45,24.46,24.43,24.43,269200.0,13.9033,13.909,13.8919,13.8919,269200.0
2006-12-08 15:55:00,24.43,24.46,24.43,24.44,317000.0,13.8919,13.909,13.8919,13.8976,317000.0
2006-12-11 09:30:00,24.43,24.48,24.41,24.48,437600.0,13.8919,13.9204,13.8806,13.9204,437600.0
2006-12-11 09:35:00,24.48,24.53,24.47,24.52,435600.0,13.9204,13.9488,13.9147,13.9431,435600.0
2006-12-11 09:40:00,24.52,24.53,24.5,24.52,126000.0,13.9431,13.9488,13.9317,13.9431,126000.0
2006-12-11 09:45:00,24.52,24.57,24.5,24.57,220600.0,13.9431,13.9716,13.9317,13.9716,220600.0
2006-12-11 09:50:00,24.57,24.58,24.53,24.54,302000.0,13.9716,13.9772,13.9488,13.9545,302000.0
2006-12-11 09:55:00,24.54,24.54,24.5,24.53,177600.0,13.9545,13.9545,13.9317,13.9488,177600.0
2006-12-11 10:00:00,24.54,24.54,24.53,24.53,155200.0,13.9545,13.9545,13.9488,13.9488,155200.0
2006-12-11 10:05:00,24.53,24.53,24.5,24.52,212600.0,13.9488,13.9488,13.9317,13.9431,212600.0
2006-12-11 10:10:00,24.52,24.52,24.5,24.51,132200.0,13.9431,13.9431,13.9317,13.9374,132200.0
2006-12-11 10:15:00,24.51,24.52,24.48,24.49,357600.0,13.9374,13.9431,13.9204,13.9261,357600.0
2006-12-11 10:20:00,24.49,24.49,24.44,24.47,286200.0,13.9261,13.9261,13.8976,13.9147,286200.0
2006-12-11 10:25:00,24.47,24.47,24.43,24.45,154600.0,13.9147,13.9147,13.8919,13.9033,154600.0
2006-12-11 10:30:00,24.45,24.48,24.44,24.48,249000.0,13.9033,13.9204,13.8976,13.9204,249000.0
2006-12-11 10:35:00,24.48,24.48,24.46,24.46,233200.0,13.9204,13.9204,13.909,13.909,233200.0
2006-12-11 10:40:00,24.46,24.47,24.41,24.42,333000.0,13.909,13.9147,13.8806,13.8863,333000.0
2006-12-11 10:45:00,24.41,24.43,24.41,24.42,266200.0,13.8806,13.8919,13.8806,13.8863,266200.0
2006-12-11 10:50:00,24.42,24.42,24.4,24.4,305600.0,13.8863,13.8863,13.8749,13.8749,305600.0
2006-12-11 10:55:00,24.4,24.44,24.39,24.43,205200.0,13.8749,13.8976,13.8692,13.8919,205200.0
2006-12-11 11:00:00,24.44,24.46,24.43,24.43,278800.0,13.8976,13.909,13.8919,13.8919,278800.0
2006-12-11 11:05:00,24.43,24.43,24.43,24.43,108200.0,13.8919,13.8919,13.8919,13.8919,108200.0
2006-12-11 11:10:00,24.43,24.44,24.43,24.44,93800.0,13.8919,13.8976,13.8919,13.8976,93800.0
2006-12-11 11:15:00,24.44,24.44,24.42,24.42,246400.0,13.8976,13.8976,13.8863,13.8863,246400.0
2006-12-11 11:20:00,24.41,24.42,24.4,24.4,112200.0,13.8806,13.8863,13.8749,13.8749,112200.0
2006-12-11 11:25:00,24.4,24.4,24.39,24.4,156400.0,13.8749,13.8749,13.8692,13.8749,156400.0
2006-12-11 11:30:00,24.4,24.4,24.39,24.39,270400.0,13.8749,13.8749,13.8692,13.8692,270400.0
2006-12-11 11:35:00,24.39,24.39,24.38,24.38,165800.0,13.8692,13.8692,13.8635,13.8635,165800.0
2006-12-11 11:40:00,24.38,24.39,24.37,24.39,195600.0,13.8635,13.8692,13.8578,13.8692,195600.0
2006-12-11 11:45:00,24.39,24.4,24.38,24.38,71400.0,13.8692,13.8749,13.8635,13.8635,71400.0
2006-12-11 11:50:00,24.38,24.39,24.38,24.38,93400.0,13.8635,13.8692,13.8635,13.8635,93400.0
2006-12-11 11:55:00,24.38,24.41,24.38,24.39,157800.0,13.8635,13.8806,13.8635,13.8692,157800.0
2006-12-11 12:00:00,24.39,24.4,24.39,24.39,159600.0,13.8692,13.8749,13.8692,13.8692,159600.0
2006-12-11 12:05:00,24.39,24.4,24.38,24.39,138600.0,13.8692,13.8749,13.8635,13.8692,138600.0
2006-12-11 12:10:00,24.39,24.39,24.36,24.36,344600.0,13.8692,13.8692,13.8521,13.8521,344600.0
2006-12-11 12:15:00,24.36,24.36,24.33,24.34,228400.0,13.8521,13.8521,13.8351,13.8408,228400.0
2006-12-11 12:20:00,24.34,24.36,24.34,24.36,120800.0,13.8408,13.8521,13.8408,13.8521,120800.0
2006-12-11 12:25:00,24.36,24.39,24.36,24.38,199000.0,13.8521,13.8692,13.8521,13.8635,199000.0
2006-12-11 12:30:00,24.38,24.4,24.38,24.39,101000.0,13.8635,13.8749,13.8635,13.8692,101000.0
2006-12-11 12:35:00,24.4,24.4,24.38,24.38,130600.0,13.8749,13.8749,13.8635,13.8635,130600.0
2006-12-11 12:40:00,24.39,24.39,24.34,24.35,233400.0,13.8692,13.8692,13.8408,13.8465,233400.0
2006-12-11 12:45:00,24.35,24.38,24.35,24.36,208400.0,13.8465,13.8635,13.8465,13.8521,208400.0
2006-12-11 12:50:00,24.36,24.37,24.36,24.36,100400.0,13.8521,13.8578,13.8521,13.8521,100400.0
2006-12-11 12:55:00,24.36,24.36,24.35,24.36,122400.0,13.8521,13.8521,13.8465,13.8521,122400.0
2006-12-11 13:00:00,24.36,24.36,24.35,24.36,59600.0,13.8521,13.8521,13.8465,13.8521,59600.0
2006-12-11 13:05:00,24.36,24.36,24.35,24.35,190600.0,13.8521,13.8521,13.8465,13.8465,190600.0
2006-12-11 13:10:00,24.35,24.36,24.34,24.36,239800.0,13.8465,13.8521,13.8408,13.8521,239800.0
2006-12-11 13:15:00,24.36,24.39,24.34,24.36,356800.0,13.8521,13.8692,13.8408,13.8521,356800.0
2006-12-11 13:20:00,24.36,24.39,24.36,24.39,126000.0,13.8521,13.8692,13.8521,13.8692,126000.0
2006-12-11 13:25:00,24.39,24.4,24.38,24.4,198000.0,13.8692,13.8749,13.8635,13.8749,198000.0
2006-12-11 13:30:00,24.4,24.4,24.38,24.38,266600.0,13.8749,13.8749,13.8635,13.8635,266600.0
2006-12-11 13:35:00,24.38,24.39,24.38,24.38,103600.0,13.8635,13.8692,13.8635,13.8635,103600.0
2006-12-11 13:40:00,24.38,24.38,24.36,24.36,1078600.0,13.8635,13.8635,13.8521,13.8521,1078600.0
2006-12-11 13:45:00,24.36,24.37,24.35,24.35,74800.0,13.8521,13.8578,13.8465,13.8465,74800.0
2006-12-11 13:50:00,24.35,24.36,24.34,24.34,95600.0,13.8465,13.8521,13.8408,13.8408,95600.0
2006-12-11 13:55:00,24.34,24.36,24.34,24.36,95400.0,13.8408,13.8521,13.8408,13.8521,95400.0
2006-12-11 14:00:00,24.36,24.36,24.34,24.34,89400.0,13.8521,13.8521,13.8408,13.8408,89400.0
2006-12-11 14:05:00,24.35,24.35,24.3,24.3,262000.0,13.8465,13.8465,13.818,13.818,262000.0
2006-12-11 14:10:00,24.3,24.31,24.29,24.31,274400.0,13.818,13.8237,13.8123,13.8237,274400.0
2006-12-11 14:15:00,24.31,24.33,24.3,24.32,177000.0,13.8237,13.8351,13.818,13.8294,177000.0
2006-12-11 14:20:00,24.32,24.34,24.32,24.34,148800.0,13.8294,13.8408,13.8294,13.8408,148800.0
2006-12-11 14:25:00,24.34,24.34,24.33,24.34,100600.0,13.8408,13.8408,13.8351,13.8408,100600.0
2006-12-11 14:30:00,24.34,24.34,24.32,24.32,135600.0,13.8408,13.8408,13.8294,13.8294,135600.0
2006-12-11 14:35:00,24.32,24.35,24.32,24.35,144200.0,13.8294,13.8465,13.8294,13.8465,144200.0
2006-12-11 14:40:00,24.35,24.36,24.34,24.36,253400.0,13.8465,13.8521,13.8408,13.8521,253400.0
2006-12-11 14:45:00,24.36,24.36,24.33,24.34,151200.0,13.8521,13.8521,13.8351,13.8408,151200.0
2006-12-11 14:50:00,24.34,24.36,24.34,24.35,80000.0,13.8408,13.8521,13.8408,13.8465,80000.0
2006-12-11 14:55:00,24.35,24.36,24.35,24.36,111600.0,13.8465,13.8521,13.8465,13.8521,111600.0
2006-12-11 15:00:00,24.36,24.38,24.36,24.37,331000.0,13.8521,13.8635,13.8521,13.8578,331000.0
2006-12-11 15:05:00,24.36,24.38,24.36,24.38,137200.0,13.8521,13.8635,13.8521,13.8635,137200.0
2006-12-11 15:10:00,24.37,24.37,24.35,24.35,297400.0,13.8578,13.8578,13.8465,13.8465,297400.0
2006-12-11 15:15:00,24.35,24.36,24.32,24.35,430200.0,13.8465,13.8521,13.8294,13.8465,430200.0
2006-12-11 15:20:00,24.35,24.36,24.34,24.35,327400.0,13.8465,13.8521,13.8408,13.8465,327400.0
2006-12-11 15:25:00,24.36,24.36,24.33,24.34,464600.0,13.8521,13.8521,13.8351,13.8408,464600.0
2006-12-11 15:30:00,24.34,24.34,24.31,24.34,371000.0,13.8408,13.8408,13.8237,13.8408,371000.0
2006-12-11 15:35:00,24.34,24.39,24.34,24.38,399800.0,13.8408,13.8692,13.8408,13.8635,399800.0
2006-12-11 15:40:00,24.37,24.41,24.37,24.39,417400.0,13.8578,13.8806,13.8578,13.8692,417400.0
2006-12-11 15:45:00,24.39,24.41,24.38,24.38,330600.0,13.8692,13.8806,13.8635,13.8635,330600.0
2006-12-11 15:50:00,24.37,24.41,24.36,24.41,345400.0,13.8578,13.8806,13.8521,13.8806,345400.0
2006-12-11 15:55:00,24.4,24.41,24.39,24.39,259400.0,13.8749,13.8806,13.8692,13.8692,259400.0
2006-12-12 09:30:00,24.38,24.41,24.36,24.39,313000.0,13.8635,13.8806,13.8521,13.8692,313000.0
2006-12-12 09:35:00,24.39,24.45,24.35,24.44,186600.0,13.8692,13.9033,13.8465,13.8976,186600.0
2006-12-12 09:40:00,24.43,24.45,24.4,24.43,209200.0,13.8919,13.9033,13.8749,13.8919,209200.0
2006-12-12 09:45:00,24.43,24.43,24.35,24.38,185200.0,13.8919,13.8919,13.8465,13.8635,185200.0
2006-12-12 09:50:00,24.38,24.43,24.38,24.42,147400.0,13.8635,13.8919,13.8635,13.8863,147400.0
2006-12-12 09:55:00,24.42,24.45,24.41,24.44,120000.0,13.8863,13.9033,13.8806,13.8976,120000.0
2006-12-12 10:00:00,24.44,24.49,24.43,24.47,285200.0,13.8976,13.9261,13.8919,13.9147,285200.0
2006-12-12 10:05:00,24.47,24.5,24.47,24.49,293000.0,13.9147,13.9317,13.9147,13.9261,293000.0
2006-12-12 10:10:00,24.49,24.51,24.48,24.51,348400.0,13.9261,13.9374,13.9204,13.9374,348400.0
2006-12-12 10:15:00,24.5,24.53,24.47,24.52,292000.0,13.9317,13.9488,13.9147,13.9431,292000.0
2006-12-12 10:20:00,24.52,24.54,24.49,24.49,255800.0,13.9431,13.9545,13.9261,13.9261,255800.0
2006-12-12 10:25:00,24.49,24.51,24.49,24.49,127200.0,13.9261,13.9374,13.9261,13.9261,127200.0
2006-12-12 10:30:00,24.49,24.49,24.48,24.49,176600.0,13.9261,13.9261,13.9204,13.9261,176600.0
2006-12-12 10:35:00,24.48,24.53,24.48,24.51,234800.0,13.9204,13.9488,13.9204,13.9374,234800.0
2006-12-12 10:40:00,24.51,24.52,24.5,24.52,119400.0,13.9374,13.9431,13.9317,13.9431,119400.0
2006-12-12 10:45:00,24.52,24.52,24.51,24.52,96600.0,13.9431,13.9431,13.9374,13.9431,96600.0
2006-12-12 10:50:00,24.51,24.52,24.5,24.52,152000.0,13.9374,13.9431,13.9317,13.9431,152000.0
2006-12-12 10:55:00,24.51,24.52,24.51,24.51,77000.0,13.9374,13.9431,13.9374,13.9374,77000.0
2006-12-12 11:00:00,24.52,24.56,24.51,24.55,239000.0,13.9431,13.9659,13.9374,13.9602,239000.0
2006-12-12 11:05:00,24.55,24.58,24.54,24.58,264400.0,13.9602,13.9772,13.9545,13.9772,264400.0
2006-12-12 11:10:00,24.58,24.58,24.53,24.55,225600.0,13.9772,13.9772,13.9488,13.9602,225600.0
2006-12-12 11:15:00,24.55,24.55,24.54,24.54,92000.0,13.9602,13.9602,13.9545,13.9545,92000.0
2006-12-12 11:20:00,24.54,24.55,24.53,24.54,123000.0,13.9545,13.9602,13.9488,13.9545,123000.0
2006-12-12 11:25:00,24.53,24.55,24.5,24.51,170800.0,13.9488,13.9602,13.9317,13.9374,170800.0
2006-12-12 11:30:00,24.51,24.54,24.51,24.53,102200.0,13.9374,13.9545,13.9374,13.9488,102200.0
2006-12-12 11:35:00,24.53,24.55,24.52,24.55,171600.0,13.9488,13.9602,13.9431,13.9602,171600.0
2006-12-12 11:40:00,24.55,24.55,24.52,24.52,150000.0,13.9602,13.9602,13.9431,13.9431,150000.0
2006-12-12 11:45:00,24.52,24.55,24.52,24.55,173000.0,13.9431,13.9602,13.9431,13.9602,173000.0
2006-12-12 11:50:00,24.55,24.55,24.53,24.53,141800.0,13.9602,13.9602,13.9488,13.9488,141800.0
2006-12-12 11:55:00,24.53,24.54,24.51,24.52,140800.0,13.9488,13.9545,13.9374,13.9431,140800.0
2006-12-12 12:00:00,24.52,24.52,24.49,24.49,142600.0,13.9431,13.9431,13.9261,13.9261,142600.0
2006-12-12 12:05:00,24.49,24.5,24.47,24.47,136600.0,13.9261,13.9317,13.9147,13.9147,136600.0
2006-12-12 12:10:00,24.47,24.48,24.42,24.45,317400.0,13.9147,13.9204,13.8863,13.9033,317400.0
2006-12-12 12:15:00,24.44,24.48,24.43,24.47,207400.0,13.8976,13.9204,13.8919,13.9147,207400.0
2006-12-12 12:20:00,24.47,24.47,24.43,24.45,225600.0,13.9147,13.9147,13.8919,13.9033,225600.0
2006-12-12 12:25:00,24.45,24.46,24.42,24.46,284600.0,13.9033,13.909,13.8863,13.909,284600.0
2006-12-12 12:30:00,24.46,24.47,24.44,24.47,146000.0,13.909,13.9147,13.8976,13.9147,146000.0
2006-12-12 12:35:00,24.47,24.49,24.46,24.49,128800.0,13.9147,13.9261,13.909,13.9261,128800.0
2006-12-12 12:40:00,24.49,24.49,24.45,24.45,194600.0,13.9261,13.9261,13.9033,13.9033,194600.0
2006-12-12 12:45:00,24.45,24.48,24.45,24.47,112000.0,13.9033,13.9204,13.9033,13.9147,112000.0
2006-12-12 12:50:00,24.47,24.47,24.46,24.47,56400.0,13.9147,13.9147,13.909,13.9147,56400.0
2006-12-12 12:55:00,24.46,24.47,24.45,24.46,92800.0,13.909,13.9147,13.9033,13.909,92800.0
2006-12-12 13:00:00,24.46,24.47,24.46,24.47,54800.0,13.909,13.9147,13.909,13.9147,54800.0
2006-12-12 13:05:00,24.46,24.49,24.46,24.48,111000.0,13.909,13.9261,13.909,13.9204,111000.0
2006-12-12 13:10:00,24.49,24.5,24.48,24.5,42000.0,13.9261,13.9317,13.9204,13.9317,42000.0
2006-12-12 13:15:00,24.49,24.5,24.49,24.5,93400.0,13.9261,13.9317,13.9261,13.9317,93400.0
2006-12-12 13:20:00,24.5,24.5,24.5,24.5,20800.0,13.9317,13.9317,13.9317,13.9317,20800.0
2006-12-12 13:25:00,24.5,24.51,24.5,24.5,132200.0,13.9317,13.9374,13.9317,13.9317,132200.0
2006-12-12 13:30:00,24.5,24.54,24.5,24.52,199600.0,13.9317,13.9545,13.9317,13.9431,199600.0
2006-12-12 13:35:00,24.52,24.53,24.51,24.52,79000.0,13.9431,13.9488,13.9374,13.9431,79000.0
2006-12-12 13:40:00,24.52,24.52,24.5,24.51,107800.0,13.9431,13.9431,13.9317,13.9374,107800.0
2006-12-12 13:45:00,24.51,24.52,24.5,24.5,141600.0,13.9374,13.9431,13.9317,13.9317,141600.0
2006-12-12 13:50:00,24.5,24.52,24.5,24.52,85000.0,13.9317,13.9431,13.9317,13.9431,85000.0
2006-12-12 13:55:00,24.52,24.53,24.52,24.53,83600.0,13.9431,13.9488,13.9431,13.9488,83600.0
2006-12-12 14:00:00,24.52,24.53,24.5,24.51,103000.0,13.9431,13.9488,13.9317,13.9374,103000.0
2006-12-12 14:05:00,24.5,24.51,24.49,24.5,148600.0,13.9317,13.9374,13.9261,13.9317,148600.0
2006-12-12 14:10:00,24.49,24.52,24.49,24.5,226000.0,13.9261,13.9431,13.9261,13.9317,226000.0
2006-12-12 14:15:00,24.5,24.55,24.49,24.53,306800.0,13.9317,13.9602,13.9261,13.9488,306800.0
2006-12-12 14:20:00,24.53,24.56,24.53,24.54,231200.0,13.9488,13.9659,13.9488,13.9545,231200.0
2006-12-12 14:25:00,24.54,24.56,24.52,24.52,207800.0,13.9545,13.9659,13.9431,13.9431,207800.0
2006-12-12 14:30:00,24.52,24.55,24.52,24.53,248800.0,13.9431,13.9602,13.9431,13.9488,248800.0
2006-12-12 14:35:00,24.53,24.53,24.48,24.49,308800.0,13.9488,13.9488,13.9204,13.9261,308800.0
2006-12-12 14:40:00,24.49,24.5,24.49,24.5,162800.0,13.9261,13.9317,13.9261,13.9317,162800.0
2006-12-12 14:45:00,24.5,24.5,24.49,24.5,138400.0,13.9317,13.9317,13.9261,13.9317,138400.0
2006-12-12 14:50:00,24.49,24.51,24.49,24.5,179400.0,13.9261,13.9374,13.9261,13.9317,179400.0
2006-12-12 14:55:00,24.5,24.53,24.5,24.52,131000.0,13.9317,13.9488,13.9317,13.9431,131000.0
2006-12-12 15:00:00,24.52,24.53,24.5,24.53,189600.0,13.9431,13.9488,13.9317,13.9488,189600.0
2006-12-12 15:05:00,24.53,24.54,24.51,24.52,197600.0,13.9488,13.9545,13.9374,13.9431,197600.0
2006-12-12 15:10:00,24.52,24.53,24.51,24.52,144400.0,13.9431,13.9488,13.9374,13.9431,144400.0
2006-12-12 15:15:00,24.52,24.52,24.5,24.5,139600.0,13.9431,13.9431,13.9317,13.9317,139600.0
2006-12-12 15:20:00,24.5,24.51,24.5,24.5,148600.0,13.9317,13.9374,13.9317,13.9317,148600.0
2006-12-12 15:25:00,24.5,24.5,24.46,24.47,220000.0,13.9317,13.9317,13.909,13.9147,220000.0
2006-12-12 15:30:00,24.47,24.47,24.45,24.46,295600.0,13.9147,13.9147,13.9033,13.909,295600.0
2006-12-12 15:35:00,24.46,24.51,24.46,24.49,336400.0,13.909,13.9374,13.909,13.9261,336400.0
2006-12-12 15:40:00,24.49,24.5,24.45,24.46,330600.0,13.9261,13.9317,13.9033,13.909,330600.0
2006-12-12 15:45:00,24.46,24.47,24.44,24.46,422400.0,13.909,13.9147,13.8976,13.909,422400.0
2006-12-12 15:50:00,24.46,24.48,24.43,24.45,456800.0,13.909,13.9204,13.8919,13.9033,456800.0
2006-12-12 15:55:00,24.46,24.46,24.45,24.45,334400.0,13.909,13.909,13.9033,13.9033,334400.0
2006-12-13 09:30:00,24.57,24.57,24.5,24.56,466800.0,13.9716,13.9716,13.9317,13.9659,466800.0
2006-12-13 09:35:00,24.56,24.57,24.53,24.55,175400.0,13.9659,13.9716,13.9488,13.9602,175400.0
2006-12-13 09:40:00,24.54,24.55,24.52,24.53,204200.0,13.9545,13.9602,13.9431,13.9488,204200.0
2006-12-13 09:45:00,24.53,24.55,24.53,24.54,259600.0,13.9488,13.9602,13.9488,13.9545,259600.0
2006-12-13 09:50:00,24.54,24.55,24.53,24.55,121200.0,13.9545,13.9602,13.9488,13.9602,121200.0
2006-12-13 09:55:00,24.55,24.56,24.54,24.55,147000.0,13.9602,13.9659,13.9545,13.9602,147000.0
2006-12-13 10:00:00,24.55,24.55,24.53,24.53,202600.0,13.9602,13.9602,13.9488,13.9488,202600.0
2006-12-13 10:05:00,24.53,24.53,24.51,24.51,210600.0,13.9488,13.9488,13.9374,13.9374,210600.0
2006-12-13 10:10:00,24.52,24.52,24.48,24.5,206000.0,13.9431,13.9431,13.9204,13.9317,206000.0
2006-12-13 10:15:00,24.5,24.52,24.5,24.52,177000.0,13.9317,13.9431,13.9317,13.9431,177000.0
2006-12-13 10:20:00,24.52,24.52,24.51,24.51,136000.0,13.9431,13.9431,13.9374,13.9374,136000.0
2006-12-13 10:25:00,24.51,24.53,24.5,24.51,145200.0,13.9374,13.9488,13.9317,13.9374,145200.0
2006-12-13 10:30:00,24.51,24.51,24.46,24.46,247400.0,13.9374,13.9374,13.909,13.909,247400.0
2006-12-13 10:35:00,24.46,24.5,24.46,24.5,171600.0,13.909,13.9317,13.909,13.9317,171600.0
2006-12-13 10:40:00,24.5,24.51,24.48,24.48,125200.0,13.9317,13.9374,13.9204,13.9204,125200.0
2006-12-13 10:45:00,24.48,24.49,24.47,24.47,164200.0,13.9204,13.9261,13.9147,13.9147,164200.0
2006-12-13 10:50:00,24.47,24.47,24.43,24.47,331400.0,13.9147,13.9147,13.8919,13.9147,331400.0
2006-12-13 10:55:00,24.47,24.48,24.47,24.48,124000.0,13.9147,13.9204,13.9147,13.9204,124000.0
2006-12-13 11:00:00,24.49,24.49,24.47,24.47,96400.0,13.9261,13.9261,13.9147,13.9147,96400.0
2006-12-13 11:05:00,24.47,24.49,24.47,24.48,221200.0,13.9147,13.9261,13.9147,13.9204,221200.0
2006-12-13 11:10:00,24.48,24.49,24.45,24.45,144000.0,13.9204,13.9261,13.9033,13.9033,144000.0
2006-12-13 11:15:00,24.45,24.47,24.45,24.47,95000.0,13.9033,13.9147,13.9033,13.9147,95000.0
2006-12-13 11:20:00,24.46,24.47,24.43,24.43,195000.0,13.909,13.9147,13.8919,13.8919,195000.0
2006-12-13 11:25:00,24.43,24.43,24.41,24.43,245200.0,13.8919,13.8919,13.8806,13.8919,245200.0
2006-12-13 11:30:00,24.43,24.43,24.41,24.41,135000.0,13.8919,13.8919,13.8806,13.8806,135000.0
2006-12-13 11:35:00,24.42,24.42,24.38,24.38,130000.0,13.8863,13.8863,13.8635,13.8635,130000.0
2006-12-13 11:40:00,24.38,24.39,24.38,24.39,182400.0,13.8635,13.8692,13.8635,13.8692,182400.0
2006-12-13 11:45:00,24.39,24.39,24.39,24.39,102400.0,13.8692,13.8692,13.8692,13.8692,102400.0
2006-12-13 11:50:00,24.39,24.4,24.39,24.4,100000.0,13.8692,13.8749,13.8692,13.8749,100000.0
2006-12-13 11:55:00,24.39,24.41,24.39,24.41,115000.0,13.8692,13.8806,13.8692,13.8806,115000.0
2006-12-13 12:00:00,24.41,24.41,24.39,24.4,176600.0,13.8806,13.8806,13.8692,13.8749,176600.0
2006-12-13 12:05:00,24.39,24.4,24.39,24.39,58200.0,13.8692,13.8749,13.8692,13.8692,58200.0
2006-12-13 12:10:00,24.4,24.4,24.39,24.39,67000.0,13.8749,13.8749,13.8692,13.8692,67000.0
2006-12-13 12:15:00,24.39,24.4,24.39,24.4,72000.0,13.8692,13.8749,13.8692,13.8749,72000.0
2006-12-13 12:20:00,24.4,24.4,24.4,24.4,27000.0,13.8749,13.8749,13.8749,13.8749,27000.0
2006-12-13 12:25:00,24.4,24.41,24.4,24.4,57400.0,13.8749,13.8806,13.8749,13.8749,57400.0
2006-12-13 12:30:00,24.4,24.4,24.39,24.4,47000.0,13.8749,13.8749,13.8692,13.8749,47000.0
2006-12-13 12:35:00,24.4,24.4,24.39,24.39,49000.0,13.8749,13.8749,13.8692,13.8692,49000.0
2006-12-13 12:40:00,24.4,24.4,24.39,24.39,44400.0,13.8749,13.8749,13.8692,13.8692,44400.0
2006-12-13 12:45:00,24.39,24.4,24.39,24.39,62000.0,13.8692,13.8749,13.8692,13.8692,62000.0
2006-12-13 12:50:00,24.39,24.4,24.39,24.4,31800.0,13.8692,13.8749,13.8692,13.8749,31800.0
2006-12-13 12:55:00,24.4,24.41,24.39,24.4,83200.0,13.8749,13.8806,13.8692,13.8749,83200.0
2006-12-13 13:00:00,24.4,24.43,24.4,24.42,104400.0,13.8749,13.8919,13.8749,13.8863,104400.0
2006-12-13 13:05:00,24.43,24.43,24.42,24.43,64400.0,13.8919,13.8919,13.8863,13.8919,64400.0
2006-12-13 13:10:00,24.43,24.45,24.43,24.45,74600.0,13.8919,13.9033,13.8919,13.9033,74600.0
2006-12-13 13:15:00,24.44,24.45,24.44,24.44,89000.0,13.8976,13.9033,13.8976,13.8976,89000.0
2006-12-13 13:20:00,24.43,24.45,24.43,24.43,130200.0,13.8919,13.9033,13.8919,13.8919,130200.0
2006-12-13 13:25:00,24.43,24.43,24.43,24.43,95600.0,13.8919,13.8919,13.8919,13.8919,95600.0
2006-12-13 13:30:00,24.43,24.44,24.43,24.43,104600.0,13.8919,13.8976,13.8919,13.8919,104600.0
2006-12-13 13:35:00,24.43,24.43,24.41,24.41,160800.0,13.8919,13.8919,13.8806,13.8806,160800.0
2006-12-13 13:40:00,24.41,24.41,24.39,24.41,108600.0,13.8806,13.8806,13.8692,13.8806,108600.0
2006-12-13 13:45:00,24.41,24.42,24.41,24.42,86800.0,13.8806,13.8863,13.8806,13.8863,86800.0
2006-12-13 13:50:00,24.42,24.44,24.42,24.44,104200.0,13.8863,13.8976,13.8863,13.8976,104200.0
2006-12-13 13:55:00,24.44,24.45,24.43,24.45,51400.0,13.8976,13.9033,13.8919,13.9033,51400.0
2006-12-13 14:00:00,24.45,24.47,24.44,24.45,196800.0,13.9033,13.9147,13.8976,13.9033,196800.0
2006-12-13 14:05:00,24.45,24.46,24.44,24.44,124800.0,13.9033,13.909,13.8976,13.8976,124800.0
2006-12-13 14:10:00,24.44,24.45,24.43,24.43,215400.0,13.8976,13.9033,13.8919,13.8919,215400.0
2006-12-13 14:15:00,24.43,24.43,24.43,24.43,77200.0,13.8919,13.8919,13.8919,13.8919,77200.0
2006-12-13 14:20:00,24.43,24.43,24.42,24.42,160800.0,13.8919,13.8919,13.8863,13.8863,160800.0
2006-12-13 14:25:00,24.42,24.42,24.4,24.4,136800.0,13.8863,13.8863,13.8749,13.8749,136800.0
2006-12-13 14:30:00,24.4,24.4,24.37,24.37,200800.0,13.8749,13.8749,13.8578,13.8578,200800.0
2006-12-13 14:35:00,24.36,24.37,24.33,24.35,303000.0,13.8521,13.8578,13.8351,13.8465,303000.0
2006-12-13 14:40:00,24.34,24.36,24.34,24.35,265000.0,13.8408,13.8521,13.8408,13.8465,265000.0
2006-12-13 14:45:00,24.34,24.36,24.34,24.35,237200.0,13.8408,13.8521,13.8408,13.8465,237200.0
2006-12-13 14:50:00,24.35,24.35,24.34,24.35,114600.0,13.8465,13.8465,13.8408,13.8465,114600.0
2006-12-13 14:55:00,24.35,24.36,24.35,24.35,130600.0,13.8465,13.8521,13.8465,13.8465,130600.0
2006-12-13 15:00:00,24.35,24.4,24.35,24.39,169600.0,13.8465,13.8749,13.8465,13.8692,169600.0
2006-12-13 15:05:00,24.4,24.42,24.39,24.41,142600.0,13.8749,13.8863,13.8692,13.8806,142600.0
2006-12-13 15:10:00,24.41,24.41,24.39,24.4,164000.0,13.8806,13.8806,13.8692,13.8749,164000.0
2006-12-13 15:15:00,24.39,24.4,24.39,24.39,119800.0,13.8692,13.8749,13.8692,13.8692,119800.0
2006-12-13 15:20:00,24.4,24.41,24.39,24.41,175400.0,13.8749,13.8806,13.8692,13.8806,175400.0
2006-12-13 15:25:00,24.41,24.42,24.4,24.41,190600.0,13.8806,13.8863,13.8749,13.8806,190600.0
2006-12-13 15:30:00,24.41,24.44,24.4,24.44,448600.0,13.8806,13.8976,13.8749,13.8976,448600.0
2006-12-13 15:35:00,24.44,24.44,24.43,24.44,209800.0,13.8976,13.8976,13.8919,13.8976,209800.0
2006-12-13 15:40:00,24.44,24.45,24.43,24.43,213600.0,13.8976,13.9033,13.8919,13.8919,213600.0
2006-12-13 15:45:00,24.43,24.44,24.43,24.43,247800.0,13.8919,13.8976,13.8919,13.8919,247800.0
2006-12-13 15:50:00,24.43,24.47,24.42,24.47,274400.0,13.8919,13.9147,13.8863,13.9147,274400.0
2006-12-13 15:55:00,24.47,24.47,24.42,24.43,386600.0,13.9147,13.9147,13.8863,13.8919,386600.0
2006-12-14 09:30:00,24.45,24.46,24.42,24.46,383000.0,13.9033,13.909,13.8863,13.909,383000.0
2006-12-14 09:35:00,24.46,24.47,24.36,24.45,261000.0,13.909,13.9147,13.8521,13.9033,261000.0
2006-12-14 09:40:00,24.44,24.45,24.42,24.42,138000.0,13.8976,13.9033,13.8863,13.8863,138000.0
2006-12-14 09:45:00,24.42,24.43,24.41,24.42,185800.0,13.8863,13.8919,13.8806,13.8863,185800.0
2006-12-14 09:50:00,24.41,24.43,24.41,24.42,130400.0,13.8806,13.8919,13.8806,13.8863,130400.0
2006-12-14 09:55:00,24.42,24.48,24.42,24.47,291800.0,13.8863,13.9204,13.8863,13.9147,291800.0
2006-12-14 10:00:00,24.47,24.48,24.43,24.46,232200.0,13.9147,13.9204,13.8919,13.909,232200.0
2006-12-14 10:05:00,24.46,24.46,24.43,24.43,172400.0,13.909,13.909,13.8919,13.8919,172400.0
2006-12-14 10:10:00,24.43,24.43,24.42,24.43,459000.0,13.8919,13.8919,13.8863,13.8919,459000.0
2006-12-14 10:15:00,24.44,24.45,24.43,24.44,130400.0,13.8976,13.9033,13.8919,13.8976,130400.0
2006-12-14 10:20:00,24.44,24.44,24.43,24.43,221800.0,13.8976,13.8976,13.8919,13.8919,221800.0
2006-12-14 10:25:00,24.44,24.44,24.43,24.43,151200.0,13.8976,13.8976,13.8919,13.8919,151200.0
2006-12-14 10:30:00,24.43,24.44,24.43,24.44,292000.0,13.8919,13.8976,13.8919,13.8976,292000.0
2006-12-14 10:35:00,24.43,24.48,24.43,24.47,355800.0,13.8919,13.9204,13.8919,13.9147,355800.0
2006-12-14 10:40:00,24.47,24.48,24.45,24.46,156200.0,13.9147,13.9204,13.9033,13.909,156200.0
2006-12-14 10:45:00,24.47,24.47,24.45,24.47,110200.0,13.9147,13.9147,13.9033,13.9147,110200.0
2006-12-14 10:50:00,24.47,24.48,24.43,24.44,192200.0,13.9147,13.9204,13.8919,13.8976,192200.0
2006-12-14 10:55:00,24.44,24.47,24.43,24.43,203200.0,13.8976,13.9147,13.8919,13.8919,203200.0
2006-12-14 11:00:00,24.43,24.46,24.43,24.46,81800.0,13.8919,13.909,13.8919,13.909,81800.0
2006-12-14 11:05:00,24.46,24.48,24.45,24.46,106600.0,13.909,13.9204,13.9033,13.909,106600.0
2006-12-14 11:10:00,24.46,24.48,24.46,24.48,96600.0,13.909,13.9204,13.909,13.9204,96600.0
2006-12-14 11:15:00,24.47,24.49,24.47,24.48,167200.0,13.9147,13.9261,13.9147,13.9204,167200.0
2006-12-14 11:20:00,24.48,24.48,24.45,24.45,113600.0,13.9204,13.9204,13.9033,13.9033,113600.0
2006-12-14 11:25:00,24.46,24.47,24.45,24.45,81200.0,13.909,13.9147,13.9033,13.9033,81200.0
2006-12-14 11:30:00,24.45,24.45,24.42,24.43,330200.0,13.9033,13.9033,13.8863,13.8919,330200.0
2006-12-14 11:35:00,24.43,24.43,24.41,24.43,349400.0,13.8919,13.8919,13.8806,13.8919,349400.0
2006-12-14 11:40:00,24.43,24.45,24.42,24.45,68000.0,13.8919,13.9033,13.8863,13.9033,68000.0
2006-12-14 11:45:00,24.45,24.45,24.42,24.43,68200.0,13.9033,13.9033,13.8863,13.8919,68200.0
2006-12-14 11:50:00,24.42,24.43,24.41,24.42,112400.0,13.8863,13.8919,13.8806,13.8863,112400.0
2006-12-14 11:55:00,24.43,24.43,24.43,24.43,72000.0,13.8919,13.8919,13.8919,13.8919,72000.0
2006-12-14 12:00:00,24.43,24.43,24.43,24.43,48000.0,13.8919,13.8919,13.8919,13.8919,48000.0
2006-12-14 12:05:00,24.43,24.43,24.42,24.42,92600.0,13.8919,13.8919,13.8863,13.8863,92600.0
2006-12-14 12:10:00,24.42,24.43,24.41,24.42,222800.0,13.8863,13.8919,13.8806,13.8863,222800.0
2006-12-14 12:15:00,24.41,24.42,24.4,24.4,62600.0,13.8806,13.8863,13.8749,13.8749,62600.0
2006-12-14 12:20:00,24.4,24.41,24.39,24.41,106200.0,13.8749,13.8806,13.8692,13.8806,106200.0
2006-12-14 12:25:00,24.41,24.42,24.4,24.42,69000.0,13.8806,13.8863,13.8749,13.8863,69000.0
2006-12-14 12:30:00,24.42,24.43,24.41,24.43,110000.0,13.8863,13.8919,13.8806,13.8919,110000.0
2006-12-14 12:35:00,24.43,24.43,24.43,24.43,31600.0,13.8919,13.8919,13.8919,13.8919,31600.0
2006-12-14 12:40:00,24.43,24.43,24.43,24.43,26800.0,13.8919,13.8919,13.8919,13.8919,26800.0
2006-12-14 12:45:00,24.43,24.44,24.43,24.43,62400.0,13.8919,13.8976,13.8919,13.8919,62400.0
2006-12-14 12:50:00,24.43,24.45,24.43,24.45,69600.0,13.8919,13.9033,13.8919,13.9033,69600.0
2006-12-14 12:55:00,24.45,24.46,24.44,24.45,64600.0,13.9033,13.909,13.8976,13.9033,64600.0
2006-12-14 13:00:00,24.46,24.46,24.45,24.45,77600.0,13.909,13.909,13.9033,13.9033,77600.0
2006-12-14 13:05:00,24.45,24.46,24.44,24.45,138200.0,13.9033,13.909,13.8976,13.9033,138200.0
2006-12-14 13:10:00,24.45,24.47,24.45,24.46,105400.0,13.9033,13.9147,13.9033,13.909,105400.0
2006-12-14 13:15:00,24.46,24.46,24.45,24.46,44600.0,13.909,13.909,13.9033,13.909,44600.0
2006-12-14 13:20:00,24.46,24.46,24.45,24.46,53600.0,13.909,13.909,13.9033,13.909,53600.0
2006-12-14 13:25:00,24.45,24.46,24.43,24.43,95000.0,13.9033,13.909,13.8919,13.8919,95000.0
2006-12-14 13:30:00,24.43,24.45,24.43,24.45,98600.0,13.8919,13.9033,13.8919,13.9033,98600.0
2006-12-14 13:35:00,24.45,24.47,24.45,24.45,92000.0,13.9033,13.9147,13.9033,13.9033,92000.0
2006-12-14 13:40:00,24.45,24.46,24.44,24.45,128800.0,13.9033,13.909,13.8976,13.9033,128800.0
2006-12-14 13:45:00,24.46,24.46,24.45,24.45,37200.0,13.909,13.909,13.9033,13.9033,37200.0
2006-12-14 13:50:00,24.46,24.48,24.45,24.47,97600.0,13.909,13.9204,13.9033,13.9147,97600.0
2006-12-14 13:55:00,24.47,24.49,24.47,24.47,270400.0,13.9147,13.9261,13.9147,13.9147,270400.0
2006-12-14 14:00:00,24.47,24.49,24.47,24.48,121000.0,13.9147,13.9261,13.9147,13.9204,121000.0
2006-12-14 14:05:00,24.48,24.5,24.47,24.49,172400.0,13.9204,13.9317,13.9147,13.9261,172400.0
2006-12-14 14:10:00,24.49,24.49,24.47,24.48,177800.0,13.9261,13.9261,13.9147,13.9204,177800.0
2006-12-14 14:15:00,24.49,24.49,24.47,24.47,133000.0,13.9261,13.9261,13.9147,13.9147,133000.0
2006-12-14 14:20:00,24.47,24.48,24.47,24.47,52000.0,13.9147,13.9204,13.9147,13.9147,52000.0
2006-12-14 14:25:00,24.47,24.48,24.47,24.48,60200.0,13.9147,13.9204,13.9147,13.9204,60200.0
2006-12-14 14:30:00,24.48,24.5,24.47,24.5,197800.0,13.9204,13.9317,13.9147,13.9317,197800.0
2006-12-14 14:35:00,24.5,24.5,24.48,24.48,147600.0,13.9317,13.9317,13.9204,13.9204,147600.0
2006-12-14 14:40:00,24.48,24.5,24.48,24.5,227600.0,13.9204,13.9317,13.9204,13.9317,227600.0
2006-12-14 14:45:00,24.5,24.51,24.5,24.5,129600.0,13.9317,13.9374,13.9317,13.9317,129600.0
2006-12-14 14:50:00,24.5,24.53,24.5,24.53,183200.0,13.9317,13.9488,13.9317,13.9488,183200.0
2006-12-14 14:55:00,24.53,24.54,24.53,24.54,111000.0,13.9488,13.9545,13.9488,13.9545,111000.0
2006-12-14 15:00:00,24.54,24.55,24.52,24.55,300600.0,13.9545,13.9602,13.9431,13.9602,300600.0
2006-12-14 15:05:00,24.55,24.55,24.54,24.54,185800.0,13.9602,13.9602,13.9545,13.9545,185800.0
2006-12-14 15:10:00,24.54,24.55,24.54,24.54,217800.0,13.9545,13.9602,13.9545,13.9545,217800.0
2006-12-14 15:15:00,24.55,24.59,24.54,24.58,510800.0,13.9602,13.9829,13.9545,13.9772,510800.0
2006-12-14 15:20:00,24.58,24.59,24.56,24.56,415000.0,13.9772,13.9829,13.9659,13.9659,415000.0
2006-12-14 15:25:00,24.57,24.57,24.52,24.52,463400.0,13.9716,13.9716,13.9431,13.9431,463400.0
2006-12-14 15:30:00,24.52,24.54,24.5,24.51,403200.0,13.9431,13.9545,13.9317,13.9374,403200.0
2006-12-14 15:35:00,24.51,24.53,24.5,24.5,459600.0,13.9374,13.9488,13.9317,13.9317,459600.0
2006-12-14 15:40:00,24.5,24.53,24.5,24.53,285600.0,13.9317,13.9488,13.9317,13.9488,285600.0
2006-12-14 15:45:00,24.53,24.53,24.49,24.5,346800.0,13.9488,13.9488,13.9261,13.9317,346800.0
2006-12-14 15:50:00,24.5,24.51,24.5,24.5,200200.0,13.9317,13.9374,13.9317,13.9317,200200.0
2006-12-14 15:55:00,24.51,24.51,24.49,24.49,402200.0,13.9374,13.9374,13.9261,13.9261,402200.0
2006-12-15 09:30:00,24.5,24.57,24.19,24.56,5103000.0,13.9317,13.9716,13.7555,13.9659,5103000.0
2006-12-15 09:35:00,24.56,24.56,24.52,24.52,213600.0,13.9659,13.9659,13.9431,13.9431,213600.0
2006-12-15 09:40:00,24.52,24.52,24.5,24.51,293800.0,13.9431,13.9431,13.9317,13.9374,293800.0
2006-12-15 09:45:00,24.52,24.53,24.5,24.52,162200.0,13.9431,13.9488,13.9317,13.9431,162200.0
2006-12-15 09:50:00,24.52,24.52,24.5,24.51,176400.0,13.9431,13.9431,13.9317,13.9374,176400.0
2006-12-15 09:55:00,24.52,24.55,24.51,24.53,206600.0,13.9431,13.9602,13.9374,13.9488,206600.0
2006-12-15 10:00:00,24.54,24.63,24.53,24.61,358200.0,13.9545,14.0057,13.9488,13.9943,358200.0
2006-12-15 10:05:00,24.61,24.67,24.61,24.67,346000.0,13.9943,14.0284,13.9943,14.0284,346000.0
2006-12-15 10:10:00,24.67,24.68,24.65,24.66,229400.0,14.0284,14.0341,14.017,14.0227,229400.0
2006-12-15 10:15:00,24.66,24.66,24.6,24.6,445800.0,14.0227,14.0227,13.9886,13.9886,445800.0
2006-12-15 10:20:00,24.6,24.62,24.59,24.6,289000.0,13.9886,14.0,13.9829,13.9886,289000.0
2006-12-15 10:25:00,24.6,24.61,24.58,24.59,874800.0,13.9886,13.9943,13.9772,13.9829,874800.0
2006-12-15 10:30:00,24.59,24.61,24.59,24.6,241600.0,13.9829,13.9943,13.9829,13.9886,241600.0
2006-12-15 10:35:00,24.6,24.6,24.58,24.6,142200.0,13.9886,13.9886,13.9772,13.9886,142200.0
2006-12-15 10:40:00,24.6,24.61,24.57,24.57,294400.0,13.9886,13.9943,13.9716,13.9716,294400.0
2006-12-15 10:45:00,24.57,24.57,24.52,24.53,279400.0,13.9716,13.9716,13.9431,13.9488,279400.0
2006-12-15 10:50:00,24.53,24.56,24.52,24.55,261400.0,13.9488,13.9659,13.9431,13.9602,261400.0
2006-12-15 10:55:00,24.55,24.59,24.55,24.58,205000.0,13.9602,13.9829,13.9602,13.9772,205000.0
2006-12-15 11:00:00,24.58,24.59,24.57,24.58,88800.0,13.9772,13.9829,13.9716,13.9772,88800.0
2006-12-15 11:05:00,24.58,24.58,24.57,24.58,167400.0,13.9772,13.9772,13.9716,13.9772,167400.0
2006-12-15 11:10:00,24.58,24.59,24.56,24.56,132800.0,13.9772,13.9829,13.9659,13.9659,132800.0
2006-12-15 11:15:00,24.56,24.57,24.55,24.55,88600.0,13.9659,13.9716,13.9602,13.9602,88600.0
2006-12-15 11:20:00,24.55,24.57,24.55,24.56,239000.0,13.9602,13.9716,13.9602,13.9659,239000.0
2006-12-15 11:25:00,24.56,24.56,24.53,24.53,168400.0,13.9659,13.9659,13.9488,13.9488,168400.0
2006-12-15 11:30:00,24.53,24.53,24.5,24.5,81000.0,13.9488,13.9488,13.9317,13.9317,81000.0
2006-12-15 11:35:00,24.51,24.56,24.51,24.55,305800.0,13.9374,13.9659,13.9374,13.9602,305800.0
2006-12-15 11:40:00,24.55,24.55,24.53,24.53,39400.0,13.9602,13.9602,13.9488,13.9488,39400.0
2006-12-15 11:45:00,24.53,24.54,24.53,24.53,57400.0,13.9488,13.9545,13.9488,13.9488,57400.0
2006-12-15 11:50:00,24.53,24.53,24.53,24.53,74200.0,13.9488,13.9488,13.9488,13.9488,74200.0
2006-12-15 11:55:00,24.53,24.53,24.53,24.53,55000.0,13.9488,13.9488,13.9488,13.9488,55000.0
2006-12-15 12:00:00,24.53,24.53,24.53,24.53,123600.0,13.9488,13.9488,13.9488,13.9488,123600.0
2006-12-15 12:05:00,24.53,24.53,24.53,24.53,133000.0,13.9488,13.9488,13.9488,13.9488,133000.0
2006-12-15 12:10:00,24.53,24.53,24.53,24.53,106600.0,13.9488,13.9488,13.9488,13.9488,106600.0
2006-12-15 12:15:00,24.53,24.53,24.52,24.52,348400.0,13.9488,13.9488,13.9431,13.9431,348400.0
2006-12-15 12:20:00,24.52,24.52,24.5,24.5,203400.0,13.9431,13.9431,13.9317,13.9317,203400.0
2006-12-15 12:25:00,24.5,24.53,24.5,24.53,158000.0,13.9317,13.9488,13.9317,13.9488,158000.0
2006-12-15 12:30:00,24.53,24.53,24.52,24.52,50400.0,13.9488,13.9488,13.9431,13.9431,50400.0
2006-12-15 12:35:00,24.52,24.53,24.52,24.53,84800.0,13.9431,13.9488,13.9431,13.9488,84800.0
2006-12-15 12:40:00,24.54,24.56,24.54,24.55,109600.0,13.9545,13.9659,13.9545,13.9602,109600.0
2006-12-15 12:45:00,24.55,24.55,24.52,24.53,118000.0,13.9602,13.9602,13.9431,13.9488,118000.0
2006-12-15 12:50:00,24.53,24.56,24.52,24.55,131800.0,13.9488,13.9659,13.9431,13.9602,131800.0
2006-12-15 12:55:00,24.55,24.56,24.54,24.55,268000.0,13.9602,13.9659,13.9545,13.9602,268000.0
2006-12-15 13:00:00,24.55,24.56,24.55,24.55,159400.0,13.9602,13.9659,13.9602,13.9602,159400.0
2006-12-15 13:05:00,24.55,24.55,24.54,24.54,50200.0,13.9602,13.9602,13.9545,13.9545,50200.0
2006-12-15 13:10:00,24.54,24.55,24.53,24.54,137400.0,13.9545,13.9602,13.9488,13.9545,137400.0
2006-12-15 13:15:00,24.54,24.55,24.53,24.53,256200.0,13.9545,13.9602,13.9488,13.9488,256200.0
2006-12-15 13:20:00,24.53,24.53,24.52,24.52,79200.0,13.9488,13.9488,13.9431,13.9431,79200.0
2006-12-15 13:25:00,24.53,24.53,24.51,24.51,88400.0,13.9488,13.9488,13.9374,13.9374,88400.0
2006-12-15 13:30:00,24.51,24.52,24.48,24.49,171800.0,13.9374,13.9431,13.9204,13.9261,171800.0
2006-12-15 13:35:00,24.49,24.49,24.47,24.47,238800.0,13.9261,13.9261,13.9147,13.9147,238800.0
2006-12-15 13:40:00,24.47,24.5,24.47,24.5,153600.0,13.9147,13.9317,13.9147,13.9317,153600.0
2006-12-15 13:45:00,24.5,24.51,24.5,24.5,50600.0,13.9317,13.9374,13.9317,13.9317,50600.0
2006-12-15 13:50:00,24.51,24.51,24.5,24.5,67200.0,13.9374,13.9374,13.9317,13.9317,67200.0
2006-12-15 13:55:00,24.5,24.52,24.5,24.51,134400.0,13.9317,13.9431,13.9317,13.9374,134400.0
2006-12-15 14:00:00,24.51,24.54,24.51,24.54,138000.0,13.9374,13.9545,13.9374,13.9545,138000.0
2006-12-15 14:05:00,24.54,24.54,24.53,24.53,68600.0,13.9545,13.9545,13.9488,13.9488,68600.0
2006-12-15 14:10:00,24.53,24.54,24.52,24.53,135600.0,13.9488,13.9545,13.9431,13.9488,135600.0
2006-12-15 14:15:00,24.54,24.54,24.51,24.52,119200.0,13.9545,13.9545,13.9374,13.9431,119200.0
2006-12-15 14:20:00,24.51,24.54,24.51,24.54,81000.0,13.9374,13.9545,13.9374,13.9545,81000.0
2006-12-15 14:25:00,24.54,24.54,24.53,24.53,66600.0,13.9545,13.9545,13.9488,13.9488,66600.0
2006-12-15 14:30:00,24.53,24.55,24.52,24.52,322000.0,13.9488,13.9602,13.9431,13.9431,322000.0
2006-12-15 14:35:00,24.52,24.53,24.51,24.53,91400.0,13.9431,13.9488,13.9374,13.9488,91400.0
2006-12-15 14:40:00,24.53,24.53,24.53,24.53,88400.0,13.9488,13.9488,13.9488,13.9488,88400.0
2006-12-15 14:45:00,24.53,24.53,24.53,24.53,105000.0,13.9488,13.9488,13.9488,13.9488,105000.0
2006-12-15 14:50:00,24.53,24.53,24.52,24.52,107200.0,13.9488,13.9488,13.9431,13.9431,107200.0
2006-12-15 14:55:00,24.52,24.53,24.52,24.52,113200.0,13.9431,13.9488,13.9431,13.9431,113200.0
2006-12-15 15:00:00,24.52,24.54,24.52,24.53,168600.0,13.9431,13.9545,13.9431,13.9488,168600.0
2006-12-15 15:05:00,24.53,24.55,24.53,24.54,112400.0,13.9488,13.9602,13.9488,13.9545,112400.0
2006-12-15 15:10:00,24.54,24.55,24.53,24.54,265200.0,13.9545,13.9602,13.9488,13.9545,265200.0
2006-12-15 15:15:00,24.54,24.54,24.53,24.53,251600.0,13.9545,13.9545,13.9488,13.9488,251600.0
2006-12-15 15:20:00,24.53,24.55,24.53,24.55,268800.0,13.9488,13.9602,13.9488,13.9602,268800.0
2006-12-15 15:25:00,24.55,24.56,24.53,24.54,379200.0,13.9602,13.9659,13.9488,13.9545,379200.0
2006-12-15 15:30:00,24.53,24.54,24.52,24.52,378400.0,13.9488,13.9545,13.9431,13.9431,378400.0
2006-12-15 15:35:00,24.52,24.53,24.5,24.5,424400.0,13.9431,13.9488,13.9317,13.9317,424400.0
2006-12-15 15:40:00,24.51,24.51,24.47,24.48,303600.0,13.9374,13.9374,13.9147,13.9204,303600.0
2006-12-15 15:45:00,24.48,24.49,24.47,24.49,417200.0,13.9204,13.9261,13.9147,13.9261,417200.0
2006-12-15 15:50:00,24.49,24.49,24.47,24.47,260000.0,13.9261,13.9261,13.9147,13.9147,260000.0
2006-12-15 15:55:00,24.47,24.48,24.45,24.46,843400.0,13.9147,13.9204,13.9033,13.909,843400.0
2006-12-18 09:30:00,24.43,24.55,24.41,24.53,492600.0,13.8919,13.9602,13.8806,13.9488,492600.0
2006-12-18 09:35:00,24.53,24.53,24.45,24.46,159400.0,13.9488,13.9488,13.9033,13.909,159400.0
2006-12-18 09:40:00,24.46,24.5,24.46,24.48,93600.0,13.909,13.9317,13.909,13.9204,93600.0
2006-12-18 09:45:00,24.48,24.5,24.46,24.48,97400.0,13.9204,13.9317,13.909,13.9204,97400.0
2006-12-18 09:50:00,24.48,24.49,24.47,24.47,57400.0,13.9204,13.9261,13.9147,13.9147,57400.0
2006-12-18 09:55:00,24.47,24.49,24.47,24.48,92400.0,13.9147,13.9261,13.9147,13.9204,92400.0
2006-12-18 10:00:00,24.47,24.53,24.47,24.53,228400.0,13.9147,13.9488,13.9147,13.9488,228400.0
2006-12-18 10:05:00,24.53,24.53,24.48,24.48,139800.0,13.9488,13.9488,13.9204,13.9204,139800.0
2006-12-18 10:10:00,24.48,24.49,24.47,24.48,158000.0,13.9204,13.9261,13.9147,13.9204,158000.0
2006-12-18 10:15:00,24.48,24.49,24.47,24.49,161200.0,13.9204,13.9261,13.9147,13.9261,161200.0
2006-12-18 10:20:00,24.48,24.49,24.46,24.47,224200.0,13.9204,13.9261,13.909,13.9147,224200.0
2006-12-18 10:25:00,24.47,24.47,24.47,24.47,98200.0,13.9147,13.9147,13.9147,13.9147,98200.0
2006-12-18 10:30:00,24.47,24.47,24.44,24.45,189600.0,13.9147,13.9147,13.8976,13.9033,189600.0
2006-12-18 10:35:00,24.45,24.49,24.45,24.46,230000.0,13.9033,13.9261,13.9033,13.909,230000.0
2006-12-18 10:40:00,24.46,24.47,24.45,24.46,77000.0,13.909,13.9147,13.9033,13.909,77000.0
2006-12-18 10:45:00,24.45,24.46,24.44,24.45,94400.0,13.9033,13.909,13.8976,13.9033,94400.0
2006-12-18 10:50:00,24.45,24.47,24.44,24.47,64200.0,13.9033,13.9147,13.8976,13.9147,64200.0
2006-12-18 10:55:00,24.47,24.5,24.47,24.49,132800.0,13.9147,13.9317,13.9147,13.9261,132800.0
2006-12-18 11:00:00,24.49,24.49,24.47,24.48,140200.0,13.9261,13.9261,13.9147,13.9204,140200.0
2006-12-18 11:05:00,24.48,24.5,24.48,24.5,111000.0,13.9204,13.9317,13.9204,13.9317,111000.0
2006-12-18 11:10:00,24.5,24.52,24.5,24.52,93200.0,13.9317,13.9431,13.9317,13.9431,93200.0
2006-12-18 11:15:00,24.52,24.52,24.5,24.5,107600.0,13.9431,13.9431,13.9317,13.9317,107600.0
2006-12-18 11:20:00,24.5,24.53,24.5,24.53,136000.0,13.9317,13.9488,13.9317,13.9488,136000.0
2006-12-18 11:25:00,24.53,24.54,24.51,24.53,117800.0,13.9488,13.9545,13.9374,13.9488,117800.0
2006-12-18 11:30:00,24.53,24.53,24.51,24.52,248400.0,13.9488,13.9488,13.9374,13.9431,248400.0
2006-12-18 11:35:00,24.53,24.53,24.5,24.5,59800.0,13.9488,13.9488,13.9317,13.9317,59800.0
2006-12-18 11:40:00,24.5,24.5,24.48,24.49,108000.0,13.9317,13.9317,13.9204,13.9261,108000.0
2006-12-18 11:45:00,24.49,24.5,24.48,24.49,48400.0,13.9261,13.9317,13.9204,13.9261,48400.0
2006-12-18 11:50:00,24.49,24.5,24.48,24.49,63000.0,13.9261,13.9317,13.9204,13.9261,63000.0
2006-12-18 11:55:00,24.49,24.49,24.48,24.48,83000.0,13.9261,13.9261,13.9204,13.9204,83000.0
2006-12-18 12:00:00,24.48,24.5,24.48,24.49,104800.0,13.9204,13.9317,13.9204,13.9261,104800.0
2006-12-18 12:05:00,24.49,24.5,24.48,24.49,52000.0,13.9261,13.9317,13.9204,13.9261,52000.0
2006-12-18 12:10:00,24.48,24.5,24.47,24.5,111000.0,13.9204,13.9317,13.9147,13.9317,111000.0
2006-12-18 12:15:00,24.5,24.5,24.49,24.5,80000.0,13.9317,13.9317,13.9261,13.9317,80000.0
2006-12-18 12:20:00,24.5,24.51,24.49,24.49,128600.0,13.9317,13.9374,13.9261,13.9261,128600.0
2006-12-18 12:25:00,24.49,24.5,24.48,24.49,43400.0,13.9261,13.9317,13.9204,13.9261,43400.0
2006-12-18 12:30:00,24.49,24.5,24.49,24.49,89200.0,13.9261,13.9317,13.9261,13.9261,89200.0
2006-12-18 12:35:00,24.49,24.49,24.48,24.49,61600.0,13.9261,13.9261,13.9204,13.9261,61600.0
2006-12-18 12:40:00,24.49,24.49,24.49,24.49,30600.0,13.9261,13.9261,13.9261,13.9261,30600.0
2006-12-18 12:45:00,24.49,24.5,24.49,24.49,59000.0,13.9261,13.9317,13.9261,13.9261,59000.0
2006-12-18 12:50:00,24.49,24.5,24.49,24.49,115200.0,13.9261,13.9317,13.9261,13.9261,115200.0
2006-12-18 12:55:00,24.49,24.49,24.48,24.48,62200.0,13.9261,13.9261,13.9204,13.9204,62200.0
2006-12-18 13:00:00,24.48,24.5,24.46,24.49,122800.0,13.9204,13.9317,13.909,13.9261,122800.0
2006-12-18 13:05:00,24.49,24.5,24.49,24.49,39800.0,13.9261,13.9317,13.9261,13.9261,39800.0
2006-12-18 13:10:00,24.49,24.5,24.49,24.5,44400.0,13.9261,13.9317,13.9261,13.9317,44400.0
2006-12-18 13:15:00,24.5,24.5,24.49,24.5,112200.0,13.9317,13.9317,13.9261,13.9317,112200.0
2006-12-18 13:20:00,24.5,24.5,24.48,24.48,115200.0,13.9317,13.9317,13.9204,13.9204,115200.0
2006-12-18 13:25:00,24.48,24.48,24.47,24.48,76400.0,13.9204,13.9204,13.9147,13.9204,76400.0
2006-12-18 13:30:00,24.48,24.48,24.48,24.48,23800.0,13.9204,13.9204,13.9204,13.9204,23800.0
2006-12-18 13:35:00,24.48,24.48,24.47,24.48,52000.0,13.9204,13.9204,13.9147,13.9204,52000.0
2006-12-18 13:40:00,24.48,24.48,24.47,24.48,39000.0,13.9204,13.9204,13.9147,13.9204,39000.0
2006-12-18 13:45:00,24.48,24.5,24.48,24.48,105200.0,13.9204,13.9317,13.9204,13.9204,105200.0
2006-12-18 13:50:00,24.48,24.49,24.48,24.48,24400.0,13.9204,13.9261,13.9204,13.9204,24400.0
2006-12-18 13:55:00,24.48,24.49,24.48,24.48,51000.0,13.9204,13.9261,13.9204,13.9204,51000.0
2006-12-18 14:00:00,24.48,24.49,24.48,24.49,86400.0,13.9204,13.9261,13.9204,13.9261,86400.0
2006-12-18 14:05:00,24.49,24.5,24.49,24.49,118000.0,13.9261,13.9317,13.9261,13.9261,118000.0
2006-12-18 14:10:00,24.49,24.49,24.47,24.48,98400.0,13.9261,13.9261,13.9147,13.9204,98400.0
2006-12-18 14:15:00,24.47,24.47,24.46,24.47,54800.0,13.9147,13.9147,13.909,13.9147,54800.0
2006-12-18 14:20:00,24.46,24.48,24.46,24.47,97200.0,13.909,13.9204,13.909,13.9147,97200.0
2006-12-18 14:25:00,24.47,24.47,24.46,24.46,73000.0,13.9147,13.9147,13.909,13.909,73000.0
2006-12-18 14:30:00,24.46,24.46,24.43,24.43,119200.0,13.909,13.909,13.8919,13.8919,119200.0
2006-12-18 14:35:00,24.43,24.46,24.43,24.46,88000.0,13.8919,13.909,13.8919,13.909,88000.0
2006-12-18 14:40:00,24.46,24.46,24.44,24.45,67200.0,13.909,13.909,13.8976,13.9033,67200.0
2006-12-18 14:45:00,24.45,24.45,24.43,24.45,149200.0,13.9033,13.9033,13.8919,13.9033,149200.0
2006-12-18 14:50:00,24.44,24.46,24.44,24.45,82200.0,13.8976,13.909,13.8976,13.9033,82200.0
2006-12-18 14:55:00,24.45,24.45,24.44,24.45,47200.0,13.9033,13.9033,13.8976,13.9033,47200.0
2006-12-18 15:00:00,24.44,24.45,24.44,24.44,84000.0,13.8976,13.9033,13.8976,13.8976,84000.0
2006-12-18 15:05:00,24.44,24.45,24.43,24.44,111200.0,13.8976,13.9033,13.8919,13.8976,111200.0
2006-12-18 15:10:00,24.45,24.45,24.42,24.43,96400.0,13.9033,13.9033,13.8863,13.8919,96400.0
2006-12-18 15:15:00,24.42,24.43,24.42,24.42,216400.0,13.8863,13.8919,13.8863,13.8863,216400.0
2006-12-18 15:20:00,24.42,24.45,24.42,24.45,233200.0,13.8863,13.9033,13.8863,13.9033,233200.0
2006-12-18 15:25:00,24.45,24.46,24.44,24.45,235200.0,13.9033,13.909,13.8976,13.9033,235200.0
2006-12-18 15:30:00,24.45,24.48,24.45,24.45,294600.0,13.9033,13.9204,13.9033,13.9033,294600.0
2006-12-18 15:35:00,24.45,24.46,24.43,24.45,218000.0,13.9033,13.909,13.8919,13.9033,218000.0
2006-12-18 15:40:00,24.45,24.46,24.44,24.44,205200.0,13.9033,13.909,13.8976,13.8976,205200.0
2006-12-18 15:45:00,24.44,24.45,24.43,24.43,147800.0,13.8976,13.9033,13.8919,13.8919,147800.0
2006-12-18 15:50:00,24.43,24.45,24.42,24.44,325800.0,13.8919,13.9033,13.8863,13.8976,325800.0
2006-12-18 15:55:00,24.44,24.47,24.44,24.46,266400.0,13.8976,13.9147,13.8976,13.909,266400.0
2006-12-19 09:30:00,24.34,24.42,24.2,24.41,529800.0,13.8408,13.8863,13.7612,13.8806,529800.0
2006-12-19 09:35:00,24.41,24.43,24.38,24.4,200000.0,13.8806,13.8919,13.8635,13.8749,200000.0
2006-12-19 09:40:00,24.4,24.43,24.4,24.41,220200.0,13.8749,13.8919,13.8749,13.8806,220200.0
2006-12-19 09:45:00,24.41,24.42,24.4,24.41,208800.0,13.8806,13.8863,13.8749,13.8806,208800.0
2006-12-19 09:50:00,24.41,24.41,24.36,24.37,177000.0,13.8806,13.8806,13.8521,13.8578,177000.0
2006-12-19 09:55:00,24.36,24.38,24.35,24.37,230800.0,13.8521,13.8635,13.8465,13.8578,230800.0
2006-12-19 10:00:00,24.36,24.38,24.36,24.37,96600.0,13.8521,13.8635,13.8521,13.8578,96600.0
2006-12-19 10:05:00,24.36,24.38,24.36,24.37,76400.0,13.8521,13.8635,13.8521,13.8578,76400.0
2006-12-19 10:10:00,24.36,24.38,24.36,24.37,206400.0,13.8521,13.8635,13.8521,13.8578,206400.0
2006-12-19 10:15:00,24.37,24.38,24.36,24.36,138600.0,13.8578,13.8635,13.8521,13.8521,138600.0
2006-12-19 10:20:00,24.36,24.37,24.36,24.36,107400.0,13.8521,13.8578,13.8521,13.8521,107400.0
2006-12-19 10:25:00,24.36,24.38,24.35,24.36,148600.0,13.8521,13.8635,13.8465,13.8521,148600.0
2006-12-19 10:30:00,24.36,24.37,24.35,24.35,95600.0,13.8521,13.8578,13.8465,13.8465,95600.0
2006-12-19 10:35:00,24.35,24.36,24.34,24.36,191600.0,13.8465,13.8521,13.8408,13.8521,191600.0
2006-12-19 10:40:00,24.35,24.36,24.35,24.36,41400.0,13.8465,13.8521,13.8465,13.8521,41400.0
2006-12-19 10:45:00,24.36,24.36,24.36,24.36,64200.0,13.8521,13.8521,13.8521,13.8521,64200.0
2006-12-19 10:50:00,24.36,24.36,24.32,24.33,365200.0,13.8521,13.8521,13.8294,13.8351,365200.0
2006-12-19 10:55:00,24.33,24.34,24.31,24.32,380600.0,13.8351,13.8408,13.8237,13.8294,380600.0
2006-12-19 11:00:00,24.32,24.34,24.31,24.33,398200.0,13.8294,13.8408,13.8237,13.8351,398200.0
2006-12-19 11:05:00,24.33,24.34,24.33,24.34,57400.0,13.8351,13.8408,13.8351,13.8408,57400.0
2006-12-19 11:10:00,24.34,24.34,24.33,24.34,83000.0,13.8408,13.8408,13.8351,13.8408,83000.0
2006-12-19 11:15:00,24.34,24.35,24.33,24.34,151800.0,13.8408,13.8465,13.8351,13.8408,151800.0
2006-12-19 11:20:00,24.34,24.34,24.34,24.34,61800.0,13.8408,13.8408,13.8408,13.8408,61800.0
2006-12-19 11:25:00,24.34,24.34,24.33,24.33,130600.0,13.8408,13.8408,13.8351,13.8351,130600.0
2006-12-19 11:30:00,24.34,24.34,24.33,24.34,77000.0,13.8408,13.8408,13.8351,13.8408,77000.0
2006-12-19 11:35:00,24.34,24.34,24.33,24.33,79000.0,13.8408,13.8408,13.8351,13.8351,79000.0
2006-12-19 11:40:00,24.33,24.34,24.33,24.33,68400.0,13.8351,13.8408,13.8351,13.8351,68400.0
2006-12-19 11:45:00,24.34,24.34,24.32,24.33,142600.0,13.8408,13.8408,13.8294,13.8351,142600.0
2006-12-19 11:50:00,24.33,24.33,24.31,24.31,45000.0,13.8351,13.8351,13.8237,13.8237,45000.0
2006-12-19 11:55:00,24.31,24.31,24.3,24.3,83800.0,13.8237,13.8237,13.818,13.818,83800.0
2006-12-19 12:00:00,24.31,24.31,24.29,24.31,171800.0,13.8237,13.8237,13.8123,13.8237,171800.0
2006-12-19 12:05:00,24.31,24.33,24.29,24.29,75000.0,13.8237,13.8351,13.8123,13.8123,75000.0
2006-12-19 12:10:00,24.29,24.3,24.29,24.3,105200.0,13.8123,13.818,13.8123,13.818,105200.0
2006-12-19 12:15:00,24.3,24.3,24.25,24.26,172200.0,13.818,13.818,13.7896,13.7953,172200.0
2006-12-19 12:20:00,24.26,24.28,24.25,24.27,193800.0,13.7953,13.8066,13.7896,13.801,193800.0
2006-12-19 12:25:00,24.27,24.28,24.26,24.27,75400.0,13.801,13.8066,13.7953,13.801,75400.0
2006-12-19 12:30:00,24.27,24.3,24.26,24.29,126000.0,13.801,13.818,13.7953,13.8123,126000.0
2006-12-19 12:35:00,24.29,24.32,24.28,24.28,92200.0,13.8123,13.8294,13.8066,13.8066,92200.0
2006-12-19 12:40:00,24.28,24.29,24.28,24.28,51600.0,13.8066,13.8123,13.8066,13.8066,51600.0
2006-12-19 12:45:00,24.28,24.29,24.28,24.28,43800.0,13.8066,13.8123,13.8066,13.8066,43800.0
2006-12-19 12:50:00,24.28,24.3,24.28,24.29,82600.0,13.8066,13.818,13.8066,13.8123,82600.0
2006-12-19 12:55:00,24.29,24.3,24.27,24.3,119200.0,13.8123,13.818,13.801,13.818,119200.0
2006-12-19 13:00:00,24.29,24.3,24.29,24.29,73000.0,13.8123,13.818,13.8123,13.8123,73000.0
2006-12-19 13:05:00,24.29,24.29,24.28,24.28,54800.0,13.8123,13.8123,13.8066,13.8066,54800.0
2006-12-19 13:10:00,24.28,24.29,24.27,24.28,124800.0,13.8066,13.8123,13.801,13.8066,124800.0
2006-12-19 13:15:00,24.28,24.29,24.28,24.28,50200.0,13.8066,13.8123,13.8066,13.8066,50200.0
2006-12-19 13:20:00,24.28,24.28,24.26,24.26,53400.0,13.8066,13.8066,13.7953,13.7953,53400.0
2006-12-19 13:25:00,24.26,24.27,24.25,24.25,53000.0,13.7953,13.801,13.7896,13.7896,53000.0
2006-12-19 13:30:00,24.25,24.26,24.25,24.25,106800.0,13.7896,13.7953,13.7896,13.7896,106800.0
2006-12-19 13:35:00,24.25,24.25,24.24,24.24,122800.0,13.7896,13.7896,13.7839,13.7839,122800.0
2006-12-19 13:40:00,24.24,24.27,24.24,24.27,143800.0,13.7839,13.801,13.7839,13.801,143800.0
2006-12-19 13:45:00,24.27,24.29,24.26,24.27,120600.0,13.801,13.8123,13.7953,13.801,120600.0
2006-12-19 13:50:00,24.27,24.28,24.27,24.28,45600.0,13.801,13.8066,13.801,13.8066,45600.0
2006-12-19 13:55:00,24.28,24.29,24.27,24.29,83800.0,13.8066,13.8123,13.801,13.8123,83800.0
2006-12-19 14:00:00,24.28,24.3,24.28,24.3,94200.0,13.8066,13.818,13.8066,13.818,94200.0
2006-12-19 14:05:00,24.3,24.34,24.3,24.32,227000.0,13.818,13.8408,13.818,13.8294,227000.0
2006-12-19 14:10:00,24.32,24.33,24.32,24.33,187200.0,13.8294,13.8351,13.8294,13.8351,187200.0
2006-12-19 14:15:00,24.33,24.33,24.32,24.33,335400.0,13.8351,13.8351,13.8294,13.8351,335400.0
2006-12-19 14:20:00,24.33,24.34,24.32,24.34,250600.0,13.8351,13.8408,13.8294,13.8408,250600.0
2006-12-19 14:25:00,24.33,24.34,24.33,24.33,260800.0,13.8351,13.8408,13.8351,13.8351,260800.0
2006-12-19 14:30:00,24.33,24.37,24.33,24.35,220000.0,13.8351,13.8578,13.8351,13.8465,220000.0
2006-12-19 14:35:00,24.35,24.35,24.33,24.33,150400.0,13.8465,13.8465,13.8351,13.8351,150400.0
2006-12-19 14:40:00,24.33,24.34,24.32,24.33,198400.0,13.8351,13.8408,13.8294,13.8351,198400.0
2006-12-19 14:45:00,24.33,24.34,24.33,24.33,317000.0,13.8351,13.8408,13.8351,13.8351,317000.0
2006-12-19 14:50:00,24.33,24.35,24.33,24.33,198400.0,13.8351,13.8465,13.8351,13.8351,198400.0
2006-12-19 14:55:00,24.33,24.35,24.33,24.34,120400.0,13.8351,13.8465,13.8351,13.8408,120400.0
2006-12-19 15:00:00,24.34,24.35,24.34,24.34,92600.0,13.8408,13.8465,13.8408,13.8408,92600.0
2006-12-19 15:05:00,24.34,24.35,24.33,24.35,107000.0,13.8408,13.8465,13.8351,13.8465,107000.0
2006-12-19 15:10:00,24.35,24.37,24.35,24.36,142400.0,13.8465,13.8578,13.8465,13.8521,142400.0
2006-12-19 15:15:00,24.36,24.36,24.35,24.35,82200.0,13.8521,13.8521,13.8465,13.8465,82200.0
2006-12-19 15:20:00,24.35,24.35,24.35,24.35,95600.0,13.8465,13.8465,13.8465,13.8465,95600.0
2006-12-19 15:25:00,24.35,24.36,24.34,24.35,308800.0,13.8465,13.8521,13.8408,13.8465,308800.0
2006-12-19 15:30:00,24.35,24.35,24.33,24.33,258600.0,13.8465,13.8465,13.8351,13.8351,258600.0
2006-12-19 15:35:00,24.33,24.35,24.33,24.35,220400.0,13.8351,13.8465,13.8351,13.8465,220400.0
2006-12-19 15:40:00,24.35,24.36,24.35,24.36,522000.0,13.8465,13.8521,13.8465,13.8521,522000.0
2006-12-19 15:45:00,24.36,24.36,24.34,24.35,341000.0,13.8521,13.8521,13.8408,13.8465,341000.0
2006-12-19 15:50:00,24.34,24.36,24.34,24.36,314200.0,13.8408,13.8521,13.8408,13.8521,314200.0
2006-12-19 15:55:00,24.36,24.38,24.35,24.38,510400.0,13.8521,13.8635,13.8465,13.8635,510400.0
2006-12-20 09:30:00,24.36,24.38,24.32,24.38,414600.0,13.8521,13.8635,13.8294,13.8635,414600.0
2006-12-20 09:35:00,24.38,24.39,24.36,24.38,230800.0,13.8635,13.8692,13.8521,13.8635,230800.0
2006-12-20 09:40:00,24.39,24.41,24.38,24.38,199000.0,13.8692,13.8806,13.8635,13.8635,199000.0
2006-12-20 09:45:00,24.38,24.39,24.38,24.38,212000.0,13.8635,13.8692,13.8635,13.8635,212000.0
2006-12-20 09:50:00,24.39,24.39,24.36,24.39,264400.0,13.8692,13.8692,13.8521,13.8692,264400.0
2006-12-20 09:55:00,24.39,24.39,24.37,24.38,193600.0,13.8692,13.8692,13.8578,13.8635,193600.0
2006-12-20 10:00:00,24.38,24.4,24.37,24.39,272400.0,13.8635,13.8749,13.8578,13.8692,272400.0
2006-12-20 10:05:00,24.38,24.4,24.37,24.38,481000.0,13.8635,13.8749,13.8578,13.8635,481000.0
2006-12-20 10:10:00,24.38,24.39,24.37,24.38,203200.0,13.8635,13.8692,13.8578,13.8635,203200.0
2006-12-20 10:15:00,24.38,24.4,24.38,24.38,156600.0,13.8635,13.8749,13.8635,13.8635,156600.0
2006-12-20 10:20:00,24.38,24.39,24.38,24.38,247000.0,13.8635,13.8692,13.8635,13.8635,247000.0
2006-12-20 10:25:00,24.38,24.39,24.37,24.38,113200.0,13.8635,13.8692,13.8578,13.8635,113200.0
2006-12-20 10:30:00,24.38,24.39,24.38,24.38,185800.0,13.8635,13.8692,13.8635,13.8635,185800.0
2006-12-20 10:35:00,24.38,24.38,24.38,24.38,71000.0,13.8635,13.8635,13.8635,13.8635,71000.0
2006-12-20 10:40:00,24.38,24.39,24.38,24.39,123600.0,13.8635,13.8692,13.8635,13.8692,123600.0
2006-12-20 10:45:00,24.38,24.39,24.38,24.38,256600.0,13.8635,13.8692,13.8635,13.8635,256600.0
2006-12-20 10:50:00,24.38,24.39,24.38,24.39,285200.0,13.8635,13.8692,13.8635,13.8692,285200.0
2006-12-20 10:55:00,24.39,24.4,24.38,24.39,124600.0,13.8692,13.8749,13.8635,13.8692,124600.0
2006-12-20 11:00:00,24.39,24.39,24.37,24.38,171600.0,13.8692,13.8692,13.8578,13.8635,171600.0
2006-12-20 11:05:00,24.38,24.39,24.38,24.39,115800.0,13.8635,13.8692,13.8635,13.8692,115800.0
2006-12-20 11:10:00,24.38,24.39,24.38,24.38,98600.0,13.8635,13.8692,13.8635,13.8635,98600.0
2006-12-20 11:15:00,24.38,24.38,24.38,24.38,96200.0,13.8635,13.8635,13.8635,13.8635,96200.0
2006-12-20 11:20:00,24.38,24.38,24.37,24.38,68000.0,13.8635,13.8635,13.8578,13.8635,68000.0
2006-12-20 11:25:00,24.38,24.38,24.37,24.38,177600.0,13.8635,13.8635,13.8578,13.8635,177600.0
2006-12-20 11:30:00,24.38,24.39,24.37,24.38,79400.0,13.8635,13.8692,13.8578,13.8635,79400.0
2006-12-20 11:35:00,24.38,24.38,24.38,24.38,81200.0,13.8635,13.8635,13.8635,13.8635,81200.0
2006-12-20 11:40:00,24.38,24.38,24.38,24.38,69800.0,13.8635,13.8635,13.8635,13.8635,69800.0
2006-12-20 11:45:00,24.38,24.38,24.38,24.38,98200.0,13.8635,13.8635,13.8635,13.8635,98200.0
2006-12-20 11:50:00,24.38,24.38,24.38,24.38,121800.0,13.8635,13.8635,13.8635,13.8635,121800.0
2006-12-20 11:55:00,24.38,24.39,24.38,24.38,94400.0,13.8635,13.8692,13.8635,13.8635,94400.0
2006-12-20 12:00:00,24.38,24.39,24.38,24.38,62400.0,13.8635,13.8692,13.8635,13.8635,62400.0
2006-12-20 12:05:00,24.38,24.39,24.38,24.39,85000.0,13.8635,13.8692,13.8635,13.8692,85000.0
2006-12-20 12:10:00,24.39,24.39,24.38,24.38,46600.0,13.8692,13.8692,13.8635,13.8635,46600.0
2006-12-20 12:15:00,24.38,24.39,24.38,24.38,38800.0,13.8635,13.8692,13.8635,13.8635,38800.0
2006-12-20 12:20:00,24.38,24.39,24.38,24.39,67600.0,13.8635,13.8692,13.8635,13.8692,67600.0
2006-12-20 12:25:00,24.39,24.39,24.39,24.39,35800.0,13.8692,13.8692,13.8692,13.8692,35800.0
2006-12-20 12:30:00,24.39,24.39,24.38,24.38,70400.0,13.8692,13.8692,13.8635,13.8635,70400.0
2006-12-20 12:35:00,24.38,24.39,24.38,24.38,28800.0,13.8635,13.8692,13.8635,13.8635,28800.0
2006-12-20 12:40:00,24.38,24.39,24.38,24.38,77600.0,13.8635,13.8692,13.8635,13.8635,77600.0
2006-12-20 12:45:00,24.38,24.39,24.38,24.38,57800.0,13.8635,13.8692,13.8635,13.8635,57800.0
2006-12-20 12:50:00,24.38,24.39,24.38,24.38,192600.0,13.8635,13.8692,13.8635,13.8635,192600.0
2006-12-20 12:55:00,24.38,24.38,24.38,24.38,51000.0,13.8635,13.8635,13.8635,13.8635,51000.0
2006-12-20 13:00:00,24.38,24.38,24.38,24.38,26600.0,13.8635,13.8635,13.8635,13.8635,26600.0
2006-12-20 13:05:00,24.38,24.39,24.38,24.38,54600.0,13.8635,13.8692,13.8635,13.8635,54600.0
2006-12-20 13:10:00,24.38,24.39,24.37,24.38,104800.0,13.8635,13.8692,13.8578,13.8635,104800.0
2006-12-20 13:15:00,24.37,24.38,24.35,24.38,99800.0,13.8578,13.8635,13.8465,13.8635,99800.0
2006-12-20 13:20:00,24.38,24.38,24.38,24.38,189600.0,13.8635,13.8635,13.8635,13.8635,189600.0
2006-12-20 13:25:00,24.38,24.39,24.38,24.39,77000.0,13.8635,13.8692,13.8635,13.8692,77000.0
2006-12-20 13:30:00,24.38,24.39,24.38,24.38,31400.0,13.8635,13.8692,13.8635,13.8635,31400.0
2006-12-20 13:35:00,24.38,24.38,24.36,24.37,463800.0,13.8635,13.8635,13.8521,13.8578,463800.0
2006-12-20 13:40:00,24.37,24.39,24.37,24.39,89800.0,13.8578,13.8692,13.8578,13.8692,89800.0
2006-12-20 13:45:00,24.38,24.39,24.38,24.38,55200.0,13.8635,13.8692,13.8635,13.8635,55200.0
2006-12-20 13:50:00,24.38,24.4,24.38,24.39,148400.0,13.8635,13.8749,13.8635,13.8692,148400.0
2006-12-20 13:55:00,24.39,24.4,24.38,24.38,145400.0,13.8692,13.8749,13.8635,13.8635,145400.0
2006-12-20 14:00:00,24.38,24.38,24.38,24.38,14800.0,13.8635,13.8635,13.8635,13.8635,14800.0
2006-12-20 14:05:00,24.38,24.38,24.37,24.38,241400.0,13.8635,13.8635,13.8578,13.8635,241400.0
2006-12-20 14:10:00,24.38,24.38,24.38,24.38,96000.0,13.8635,13.8635,13.8635,13.8635,96000.0
2006-12-20 14:15:00,24.38,24.38,24.38,24.38,74600.0,13.8635,13.8635,13.8635,13.8635,74600.0
2006-12-20 14:20:00,24.38,24.39,24.38,24.38,86000.0,13.8635,13.8692,13.8635,13.8635,86000.0
2006-12-20 14:25:00,24.38,24.38,24.36,24.38,245000.0,13.8635,13.8635,13.8521,13.8635,245000.0
2006-12-20 14:30:00,24.38,24.38,24.38,24.38,147200.0,13.8635,13.8635,13.8635,13.8635,147200.0
2006-12-20 14:35:00,24.38,24.38,24.38,24.38,79200.0,13.8635,13.8635,13.8635,13.8635,79200.0
2006-12-20 14:40:00,24.38,24.38,24.38,24.38,65800.0,13.8635,13.8635,13.8635,13.8635,65800.0
2006-12-20 14:45:00,24.38,24.39,24.38,24.38,133000.0,13.8635,13.8692,13.8635,13.8635,133000.0
2006-12-20 14:50:00,24.38,24.4,24.38,24.39,224000.0,13.8635,13.8749,13.8635,13.8692,224000.0
2006-12-20 14:55:00,24.39,24.4,24.39,24.39,140000.0,13.8692,13.8749,13.8692,13.8692,140000.0
2006-12-20 15:00:00,24.39,24.4,24.39,24.39,125400.0,13.8692,13.8749,13.8692,13.8692,125400.0
2006-12-20 15:05:00,24.39,24.4,24.39,24.39,67200.0,13.8692,13.8749,13.8692,13.8692,67200.0
2006-12-20 15:10:00,24.4,24.41,24.39,24.41,90600.0,13.8749,13.8806,13.8692,13.8806,90600.0
2006-12-20 15:15:00,24.4,24.41,24.39,24.4,264600.0,13.8749,13.8806,13.8692,13.8749,264600.0
2006-12-20 15:20:00,24.4,24.41,24.4,24.4,169200.0,13.8749,13.8806,13.8749,13.8749,169200.0
2006-12-20 15:25:00,24.4,24.4,24.39,24.39,137800.0,13.8749,13.8749,13.8692,13.8692,137800.0
2006-12-20 15:30:00,24.4,24.4,24.39,24.39,79800.0,13.8749,13.8749,13.8692,13.8692,79800.0
2006-12-20 15:35:00,24.39,24.4,24.38,24.38,104600.0,13.8692,13.8749,13.8635,13.8635,104600.0
2006-12-20 15:40:00,24.39,24.39,24.38,24.38,322600.0,13.8692,13.8692,13.8635,13.8635,322600.0
2006-12-20 15:45:00,24.38,24.39,24.38,24.38,235800.0,13.8635,13.8692,13.8635,13.8635,235800.0
2006-12-20 15:50:00,24.38,24.39,24.38,24.38,176800.0,13.8635,13.8692,13.8635,13.8635,176800.0
2006-12-20 15:55:00,24.38,24.39,24.36,24.38,314000.0,13.8635,13.8692,13.8521,13.8635,314000.0
2006-12-21 09:30:00,24.38,24.42,24.36,24.38,261000.0,13.8635,13.8863,13.8521,13.8635,261000.0
2006-12-21 09:35:00,24.37,24.42,24.37,24.41,137000.0,13.8578,13.8863,13.8578,13.8806,137000.0
2006-12-21 09:40:00,24.42,24.42,24.39,24.42,125600.0,13.8863,13.8863,13.8692,13.8863,125600.0
2006-12-21 09:45:00,24.42,24.43,24.39,24.39,148800.0,13.8863,13.8919,13.8692,13.8692,148800.0
2006-12-21 09:50:00,24.39,24.42,24.39,24.4,118800.0,13.8692,13.8863,13.8692,13.8749,118800.0
2006-12-21 09:55:00,24.4,24.4,24.39,24.4,115200.0,13.8749,13.8749,13.8692,13.8749,115200.0
2006-12-21 10:00:00,24.4,24.4,24.36,24.39,330800.0,13.8749,13.8749,13.8521,13.8692,330800.0
2006-12-21 10:05:00,24.39,24.4,24.38,24.38,137600.0,13.8692,13.8749,13.8635,13.8635,137600.0
2006-12-21 10:10:00,24.39,24.4,24.38,24.39,33200.0,13.8692,13.8749,13.8635,13.8692,33200.0
2006-12-21 10:15:00,24.39,24.4,24.38,24.39,102000.0,13.8692,13.8749,13.8635,13.8692,102000.0
2006-12-21 10:20:00,24.39,24.4,24.38,24.4,223600.0,13.8692,13.8749,13.8635,13.8749,223600.0
2006-12-21 10:25:00,24.4,24.41,24.39,24.4,118400.0,13.8749,13.8806,13.8692,13.8749,118400.0
2006-12-21 10:30:00,24.4,24.41,24.38,24.39,161200.0,13.8749,13.8806,13.8635,13.8692,161200.0
2006-12-21 10:35:00,24.39,24.39,24.38,24.39,216200.0,13.8692,13.8692,13.8635,13.8692,216200.0
2006-12-21 10:40:00,24.39,24.4,24.39,24.4,59000.0,13.8692,13.8749,13.8692,13.8749,59000.0
2006-12-21 10:45:00,24.39,24.4,24.39,24.39,90200.0,13.8692,13.8749,13.8692,13.8692,90200.0
2006-12-21 10:50:00,24.39,24.4,24.38,24.39,211200.0,13.8692,13.8749,13.8635,13.8692,211200.0
2006-12-21 10:55:00,24.39,24.4,24.39,24.4,176000.0,13.8692,13.8749,13.8692,13.8749,176000.0
2006-12-21 11:00:00,24.39,24.4,24.39,24.39,49800.0,13.8692,13.8749,13.8692,13.8692,49800.0
2006-12-21 11:05:00,24.39,24.41,24.39,24.4,105200.0,13.8692,13.8806,13.8692,13.8749,105200.0
2006-12-21 11:10:00,24.4,24.41,24.4,24.4,88600.0,13.8749,13.8806,13.8749,13.8749,88600.0
2006-12-21 11:15:00,24.4,24.42,24.39,24.42,148600.0,13.8749,13.8863,13.8692,13.8863,148600.0
2006-12-21 11:20:00,24.42,24.43,24.41,24.42,234800.0,13.8863,13.8919,13.8806,13.8863,234800.0
2006-12-21 11:25:00,24.42,24.43,24.4,24.42,410400.0,13.8863,13.8919,13.8749,13.8863,410400.0
2006-12-21 11:30:00,24.42,24.43,24.41,24.42,254200.0,13.8863,13.8919,13.8806,13.8863,254200.0
2006-12-21 11:35:00,24.42,24.42,24.41,24.42,152000.0,13.8863,13.8863,13.8806,13.8863,152000.0
2006-12-21 11:40:00,24.42,24.42,24.4,24.4,137600.0,13.8863,13.8863,13.8749,13.8749,137600.0
2006-12-21 11:45:00,24.4,24.41,24.4,24.4,52600.0,13.8749,13.8806,13.8749,13.8749,52600.0
2006-12-21 11:50:00,24.4,24.41,24.4,24.4,109400.0,13.8749,13.8806,13.8749,13.8749,109400.0
2006-12-21 11:55:00,24.4,24.41,24.39,24.4,122600.0,13.8749,13.8806,13.8692,13.8749,122600.0
2006-12-21 12:00:00,24.4,24.42,24.4,24.41,259600.0,13.8749,13.8863,13.8749,13.8806,259600.0
2006-12-21 12:05:00,24.41,24.41,24.41,24.41,111800.0,13.8806,13.8806,13.8806,13.8806,111800.0
2006-12-21 12:10:00,24.41,24.42,24.4,24.41,96000.0,13.8806,13.8863,13.8749,13.8806,96000.0
2006-12-21 12:15:00,24.41,24.41,24.4,24.4,208200.0,13.8806,13.8806,13.8749,13.8749,208200.0
2006-12-21 12:20:00,24.4,24.41,24.4,24.4,92200.0,13.8749,13.8806,13.8749,13.8749,92200.0
2006-12-21 12:25:00,24.4,24.41,24.4,24.41,54600.0,13.8749,13.8806,13.8749,13.8806,54600.0
2006-12-21 12:30:00,24.41,24.41,24.4,24.4,237200.0,13.8806,13.8806,13.8749,13.8749,237200.0
2006-12-21 12:35:00,24.41,24.41,24.38,24.4,221400.0,13.8806,13.8806,13.8635,13.8749,221400.0
2006-12-21 12:40:00,24.41,24.41,24.4,24.4,155800.0,13.8806,13.8806,13.8749,13.8749,155800.0
2006-12-21 12:45:00,24.4,24.41,24.4,24.41,68400.0,13.8749,13.8806,13.8749,13.8806,68400.0
2006-12-21 12:50:00,24.4,24.41,24.4,24.41,143600.0,13.8749,13.8806,13.8749,13.8806,143600.0
2006-12-21 12:55:00,24.41,24.41,24.4,24.4,82800.0,13.8806,13.8806,13.8749,13.8749,82800.0
2006-12-21 13:00:00,24.4,24.41,24.4,24.41,208200.0,13.8749,13.8806,13.8749,13.8806,208200.0
2006-12-21 13:05:00,24.4,24.41,24.39,24.41,251000.0,13.8749,13.8806,13.8692,13.8806,251000.0
2006-12-21 13:10:00,24.41,24.42,24.4,24.4,194400.0,13.8806,13.8863,13.8749,13.8749,194400.0
2006-12-21 13:15:00,24.4,24.41,24.4,24.4,93600.0,13.8749,13.8806,13.8749,13.8749,93600.0
2006-12-21 13:20:00,24.4,24.41,24.4,24.4,110000.0,13.8749,13.8806,13.8749,13.8749,110000.0
2006-12-21 13:25:00,24.4,24.41,24.4,24.4,73400.0,13.8749,13.8806,13.8749,13.8749,73400.0
2006-12-21 13:30:00,24.41,24.42,24.4,24.41,168800.0,13.8806,13.8863,13.8749,13.8806,168800.0
2006-12-21 13:35:00,24.41,24.42,24.4,24.41,83400.0,13.8806,13.8863,13.8749,13.8806,83400.0
2006-12-21 13:40:00,24.41,24.41,24.4,24.4,84000.0,13.8806,13.8806,13.8749,13.8749,84000.0
2006-12-21 13:45:00,24.4,24.41,24.4,24.4,66400.0,13.8749,13.8806,13.8749,13.8749,66400.0
2006-12-21 13:50:00,24.4,24.41,24.4,24.4,220600.0,13.8749,13.8806,13.8749,13.8749,220600.0
2006-12-21 13:55:00,24.4,24.41,24.4,24.4,109600.0,13.8749,13.8806,13.8749,13.8749,109600.0
2006-12-21 14:00:00,24.4,24.41,24.4,24.4,125800.0,13.8749,13.8806,13.8749,13.8749,125800.0
2006-12-21 14:05:00,24.4,24.41,24.4,24.4,480800.0,13.8749,13.8806,13.8749,13.8749,480800.0
2006-12-21 14:10:00,24.4,24.4,24.38,24.38,119800.0,13.8749,13.8749,13.8635,13.8635,119800.0
2006-12-21 14:15:00,24.38,24.39,24.37,24.39,194400.0,13.8635,13.8692,13.8578,13.8692,194400.0
2006-12-21 14:20:00,24.39,24.39,24.38,24.39,110800.0,13.8692,13.8692,13.8635,13.8692,110800.0
2006-12-21 14:25:00,24.39,24.4,24.38,24.38,148600.0,13.8692,13.8749,13.8635,13.8635,148600.0
2006-12-21 14:30:00,24.38,24.39,24.38,24.38,103200.0,13.8635,13.8692,13.8635,13.8635,103200.0
2006-12-21 14:35:00,24.38,24.39,24.38,24.38,110600.0,13.8635,13.8692,13.8635,13.8635,110600.0
2006-12-21 14:40:00,24.38,24.39,24.37,24.38,336800.0,13.8635,13.8692,13.8578,13.8635,336800.0
2006-12-21 14:45:00,24.38,24.38,24.36,24.36,204800.0,13.8635,13.8635,13.8521,13.8521,204800.0
2006-12-21 14:50:00,24.36,24.37,24.34,24.34,167600.0,13.8521,13.8578,13.8408,13.8408,167600.0
2006-12-21 14:55:00,24.34,24.36,24.34,24.35,358200.0,13.8408,13.8521,13.8408,13.8465,358200.0
2006-12-21 15:00:00,24.35,24.35,24.34,24.35,282400.0,13.8465,13.8465,13.8408,13.8465,282400.0
2006-12-21 15:05:00,24.35,24.35,24.33,24.33,158200.0,13.8465,13.8465,13.8351,13.8351,158200.0
2006-12-21 15:10:00,24.33,24.38,24.33,24.36,262200.0,13.8351,13.8635,13.8351,13.8521,262200.0
2006-12-21 15:15:00,24.36,24.36,24.34,24.34,130200.0,13.8521,13.8521,13.8408,13.8408,130200.0
2006-12-21 15:20:00,24.33,24.35,24.33,24.35,116400.0,13.8351,13.8465,13.8351,13.8465,116400.0
2006-12-21 15:25:00,24.35,24.35,24.34,24.35,73400.0,13.8465,13.8465,13.8408,13.8465,73400.0
2006-12-21 15:30:00,24.35,24.36,24.34,24.35,84000.0,13.8465,13.8521,13.8408,13.8465,84000.0
2006-12-21 15:35:00,24.35,24.35,24.33,24.35,101800.0,13.8465,13.8465,13.8351,13.8465,101800.0
2006-12-21 15:40:00,24.35,24.36,24.34,24.36,138600.0,13.8465,13.8521,13.8408,13.8521,138600.0
2006-12-21 15:45:00,24.35,24.35,24.34,24.35,123000.0,13.8465,13.8465,13.8408,13.8465,123000.0
2006-12-21 15:50:00,24.35,24.35,24.32,24.33,257600.0,13.8465,13.8465,13.8294,13.8351,257600.0
2006-12-21 15:55:00,24.33,24.35,24.33,24.35,204800.0,13.8351,13.8465,13.8351,13.8465,204800.0
2006-12-22 09:30:00,24.36,24.4,24.34,24.38,194400.0,13.8521,13.8749,13.8408,13.8635,194400.0
2006-12-22 09:35:00,24.37,24.38,24.32,24.32,75800.0,13.8578,13.8635,13.8294,13.8294,75800.0
2006-12-22 09:40:00,24.32,24.32,24.2,24.25,182200.0,13.8294,13.8294,13.7612,13.7896,182200.0
2006-12-22 09:45:00,24.25,24.28,24.23,24.25,164000.0,13.7896,13.8066,13.7782,13.7896,164000.0
2006-12-22 09:50:00,24.26,24.28,24.21,24.23,211400.0,13.7953,13.8066,13.7668,13.7782,211400.0
2006-12-22 09:55:00,24.23,24.24,24.21,24.24,69200.0,13.7782,13.7839,13.7668,13.7839,69200.0
2006-12-22 10:00:00,24.24,24.25,24.2,24.21,126000.0,13.7839,13.7896,13.7612,13.7668,126000.0
2006-12-22 10:05:00,24.24,24.24,24.21,24.22,88200.0,13.7839,13.7839,13.7668,13.7725,88200.0
2006-12-22 10:10:00,24.22,24.24,24.19,24.23,133000.0,13.7725,13.7839,13.7555,13.7782,133000.0
2006-12-22 10:15:00,24.23,24.25,24.22,24.24,86200.0,13.7782,13.7896,13.7725,13.7839,86200.0
2006-12-22 10:20:00,24.24,24.25,24.24,24.24,98400.0,13.7839,13.7896,13.7839,13.7839,98400.0
2006-12-22 10:25:00,24.24,24.25,24.22,24.23,167400.0,13.7839,13.7896,13.7725,13.7782,167400.0
2006-12-22 10:30:00,24.23,24.24,24.21,24.21,235400.0,13.7782,13.7839,13.7668,13.7668,235400.0
2006-12-22 10:35:00,24.21,24.22,24.21,24.22,76400.0,13.7668,13.7725,13.7668,13.7725,76400.0
2006-12-22 10:40:00,24.22,24.24,24.22,24.23,62600.0,13.7725,13.7839,13.7725,13.7782,62600.0
2006-12-22 10:45:00,24.23,24.24,24.22,24.22,141800.0,13.7782,13.7839,13.7725,13.7725,141800.0
2006-12-22 10:50:00,24.22,24.22,24.21,24.22,73800.0,13.7725,13.7725,13.7668,13.7725,73800.0
2006-12-22 10:55:00,24.22,24.22,24.18,24.19,107600.0,13.7725,13.7725,13.7498,13.7555,107600.0
2006-12-22 11:00:00,24.19,24.22,24.19,24.21,58400.0,13.7555,13.7725,13.7555,13.7668,58400.0
2006-12-22 11:05:00,24.2,24.22,24.2,24.21,35600.0,13.7612,13.7725,13.7612,13.7668,35600.0
2006-12-22 11:10:00,24.21,24.21,24.17,24.18,180800.0,13.7668,13.7668,13.7441,13.7498,180800.0
2006-12-22 11:15:00,24.18,24.18,24.16,24.18,127200.0,13.7498,13.7498,13.7384,13.7498,127200.0
2006-12-22 11:20:00,24.18,24.19,24.16,24.17,136000.0,13.7498,13.7555,13.7384,13.7441,136000.0
2006-12-22 11:25:00,24.17,24.18,24.17,24.18,101000.0,13.7441,13.7498,13.7441,13.7498,101000.0
2006-12-22 11:30:00,24.18,24.18,24.17,24.18,64000.0,13.7498,13.7498,13.7441,13.7498,64000.0
2006-12-22 11:35:00,24.18,24.21,24.17,24.21,135600.0,13.7498,13.7668,13.7441,13.7668,135600.0
2006-12-22 11:40:00,24.21,24.22,24.21,24.21,64200.0,13.7668,13.7725,13.7668,13.7668,64200.0
2006-12-22 11:45:00,24.21,24.21,24.18,24.2,123000.0,13.7668,13.7668,13.7498,13.7612,123000.0
2006-12-22 11:50:00,24.2,24.21,24.18,24.18,98000.0,13.7612,13.7668,13.7498,13.7498,98000.0
2006-12-22 11:55:00,24.18,24.21,24.18,24.2,28400.0,13.7498,13.7668,13.7498,13.7612,28400.0
2006-12-22 12:00:00,24.2,24.2,24.18,24.19,90400.0,13.7612,13.7612,13.7498,13.7555,90400.0
2006-12-22 12:05:00,24.19,24.2,24.18,24.19,77800.0,13.7555,13.7612,13.7498,13.7555,77800.0
2006-12-22 12:10:00,24.19,24.2,24.18,24.18,77000.0,13.7555,13.7612,13.7498,13.7498,77000.0
2006-12-22 12:15:00,24.18,24.18,24.16,24.16,46200.0,13.7498,13.7498,13.7384,13.7384,46200.0
2006-12-22 12:20:00,24.16,24.18,24.16,24.18,27600.0,13.7384,13.7498,13.7384,13.7498,27600.0
2006-12-22 12:25:00,24.18,24.19,24.17,24.17,89000.0,13.7498,13.7555,13.7441,13.7441,89000.0
2006-12-22 12:30:00,24.17,24.17,24.14,24.15,192200.0,13.7441,13.7441,13.727,13.7327,192200.0
2006-12-22 12:35:00,24.15,24.17,24.15,24.17,199800.0,13.7327,13.7441,13.7327,13.7441,199800.0
2006-12-22 12:40:00,24.17,24.17,24.15,24.16,59600.0,13.7441,13.7441,13.7327,13.7384,59600.0
2006-12-22 12:45:00,24.16,24.16,24.16,24.16,30800.0,13.7384,13.7384,13.7384,13.7384,30800.0
2006-12-22 12:50:00,24.16,24.16,24.15,24.16,41600.0,13.7384,13.7384,13.7327,13.7384,41600.0
2006-12-22 12:55:00,24.16,24.17,24.15,24.16,63800.0,13.7384,13.7441,13.7327,13.7384,63800.0
2006-12-22 13:00:00,24.17,24.17,24.15,24.15,51200.0,13.7441,13.7441,13.7327,13.7327,51200.0
2006-12-22 13:05:00,24.16,24.16,24.15,24.15,45200.0,13.7384,13.7384,13.7327,13.7327,45200.0
2006-12-22 13:10:00,24.15,24.15,24.14,24.15,33400.0,13.7327,13.7327,13.727,13.7327,33400.0
2006-12-22 13:15:00,24.15,24.16,24.15,24.15,116200.0,13.7327,13.7384,13.7327,13.7327,116200.0
2006-12-22 13:20:00,24.15,24.16,24.14,24.14,90600.0,13.7327,13.7384,13.727,13.727,90600.0
2006-12-22 13:25:00,24.15,24.15,24.13,24.13,109800.0,13.7327,13.7327,13.7214,13.7214,109800.0
2006-12-22 13:30:00,24.13,24.14,24.13,24.14,35400.0,13.7214,13.727,13.7214,13.727,35400.0
2006-12-22 13:35:00,24.14,24.14,24.13,24.14,67400.0,13.727,13.727,13.7214,13.727,67400.0
2006-12-22 13:40:00,24.14,24.14,24.14,24.14,64000.0,13.727,13.727,13.727,13.727,64000.0
2006-12-22 13:45:00,24.14,24.14,24.14,24.14,39400.0,13.727,13.727,13.727,13.727,39400.0
2006-12-22 13:50:00,24.14,24.15,24.14,24.14,125400.0,13.727,13.7327,13.727,13.727,125400.0
2006-12-22 13:55:00,24.14,24.18,24.14,24.17,164000.0,13.727,13.7498,13.727,13.7441,164000.0
2006-12-22 14:00:00,24.17,24.18,24.17,24.18,58000.0,13.7441,13.7498,13.7441,13.7498,58000.0
2006-12-22 14:05:00,24.18,24.19,24.18,24.18,55200.0,13.7498,13.7555,13.7498,13.7498,55200.0
2006-12-22 14:10:00,24.18,24.18,24.18,24.18,27800.0,13.7498,13.7498,13.7498,13.7498,27800.0
2006-12-22 14:15:00,24.18,24.18,24.17,24.17,77600.0,13.7498,13.7498,13.7441,13.7441,77600.0
2006-12-22 14:20:00,24.17,24.19,24.17,24.18,72000.0,13.7441,13.7555,13.7441,13.7498,72000.0
2006-12-22 14:25:00,24.18,24.21,24.18,24.2,82400.0,13.7498,13.7668,13.7498,13.7612,82400.0
2006-12-22 14:30:00,24.2,24.2,24.18,24.18,64800.0,13.7612,13.7612,13.7498,13.7498,64800.0
2006-12-22 14:35:00,24.18,24.19,24.18,24.18,25200.0,13.7498,13.7555,13.7498,13.7498,25200.0
2006-12-22 14:40:00,24.19,24.2,24.18,24.2,25200.0,13.7555,13.7612,13.7498,13.7612,25200.0
2006-12-22 14:45:00,24.2,24.21,24.19,24.2,65800.0,13.7612,13.7668,13.7555,13.7612,65800.0
2006-12-22 14:50:00,24.2,24.2,24.2,24.2,50800.0,13.7612,13.7612,13.7612,13.7612,50800.0
2006-12-22 14:55:00,24.2,24.2,24.19,24.2,24200.0,13.7612,13.7612,13.7555,13.7612,24200.0
2006-12-22 15:00:00,24.2,24.21,24.19,24.2,85600.0,13.7612,13.7668,13.7555,13.7612,85600.0
2006-12-22 15:05:00,24.2,24.23,24.2,24.23,74400.0,13.7612,13.7782,13.7612,13.7782,74400.0
2006-12-22 15:10:00,24.23,24.24,24.23,24.24,55200.0,13.7782,13.7839,13.7782,13.7839,55200.0
2006-12-22 15:15:00,24.24,24.25,24.24,24.24,93000.0,13.7839,13.7896,13.7839,13.7839,93000.0
2006-12-22 15:20:00,24.24,24.24,24.22,24.22,81200.0,13.7839,13.7839,13.7725,13.7725,81200.0
2006-12-22 15:25:00,24.22,24.24,24.22,24.24,49400.0,13.7725,13.7839,13.7725,13.7839,49400.0
2006-12-22 15:30:00,24.23,24.24,24.23,24.24,50200.0,13.7782,13.7839,13.7782,13.7839,50200.0
2006-12-22 15:35:00,24.24,24.24,24.23,24.23,72800.0,13.7839,13.7839,13.7782,13.7782,72800.0
2006-12-22 15:40:00,24.23,24.23,24.21,24.22,126600.0,13.7782,13.7782,13.7668,13.7725,126600.0
2006-12-22 15:45:00,24.22,24.22,24.21,24.21,105800.0,13.7725,13.7725,13.7668,13.7668,105800.0
2006-12-22 15:50:00,24.21,24.21,24.18,24.19,216200.0,13.7668,13.7668,13.7498,13.7555,216200.0
2006-12-22 15:55:00,24.19,24.22,24.18,24.2,186400.0,13.7555,13.7725,13.7498,13.7612,186400.0
2006-12-26 09:30:00,24.21,24.28,24.16,24.24,269000.0,13.7668,13.8066,13.7384,13.7839,269000.0
2006-12-26 09:35:00,24.25,24.25,24.22,24.25,70800.0,13.7896,13.7896,13.7725,13.7896,70800.0
2006-12-26 09:40:00,24.24,24.25,24.22,24.24,84400.0,13.7839,13.7896,13.7725,13.7839,84400.0
2006-12-26 09:45:00,24.25,24.27,24.24,24.24,38600.0,13.7896,13.801,13.7839,13.7839,38600.0
2006-12-26 09:50:00,24.24,24.3,24.23,24.25,88400.0,13.7839,13.818,13.7782,13.7896,88400.0
2006-12-26 09:55:00,24.25,24.28,24.23,24.24,59600.0,13.7896,13.8066,13.7782,13.7839,59600.0
2006-12-26 10:00:00,24.24,24.25,24.23,24.23,121200.0,13.7839,13.7896,13.7782,13.7782,121200.0
2006-12-26 10:05:00,24.23,24.24,24.23,24.23,34400.0,13.7782,13.7839,13.7782,13.7782,34400.0
2006-12-26 10:10:00,24.23,24.24,24.23,24.24,29800.0,13.7782,13.7839,13.7782,13.7839,29800.0
2006-12-26 10:15:00,24.24,24.24,24.23,24.23,46200.0,13.7839,13.7839,13.7782,13.7782,46200.0
2006-12-26 10:20:00,24.23,24.23,24.21,24.23,93200.0,13.7782,13.7782,13.7668,13.7782,93200.0
2006-12-26 10:25:00,24.22,24.25,24.22,24.25,40400.0,13.7725,13.7896,13.7725,13.7896,40400.0
2006-12-26 10:30:00,24.24,24.25,24.23,24.24,26600.0,13.7839,13.7896,13.7782,13.7839,26600.0
2006-12-26 10:35:00,24.24,24.24,24.23,24.23,31000.0,13.7839,13.7839,13.7782,13.7782,31000.0
2006-12-26 10:40:00,24.23,24.23,24.22,24.22,111800.0,13.7782,13.7782,13.7725,13.7725,111800.0
2006-12-26 10:45:00,24.22,24.22,24.21,24.22,41200.0,13.7725,13.7725,13.7668,13.7725,41200.0
2006-12-26 10:50:00,24.22,24.22,24.21,24.22,36200.0,13.7725,13.7725,13.7668,13.7725,36200.0
2006-12-26 10:55:00,24.21,24.22,24.21,24.21,49800.0,13.7668,13.7725,13.7668,13.7668,49800.0
2006-12-26 11:00:00,24.21,24.22,24.21,24.21,81200.0,13.7668,13.7725,13.7668,13.7668,81200.0
2006-12-26 11:05:00,24.21,24.23,24.21,24.22,36200.0,13.7668,13.7782,13.7668,13.7725,36200.0
2006-12-26 11:10:00,24.23,24.23,24.22,24.22,20800.0,13.7782,13.7782,13.7725,13.7725,20800.0
2006-12-26 11:15:00,24.22,24.23,24.21,24.22,95800.0,13.7725,13.7782,13.7668,13.7725,95800.0
2006-12-26 11:20:00,24.22,24.23,24.22,24.23,45800.0,13.7725,13.7782,13.7725,13.7782,45800.0
2006-12-26 11:25:00,24.23,24.24,24.23,24.24,46800.0,13.7782,13.7839,13.7782,13.7839,46800.0
2006-12-26 11:30:00,24.25,24.25,24.23,24.23,54800.0,13.7896,13.7896,13.7782,13.7782,54800.0
2006-12-26 11:35:00,24.23,24.24,24.23,24.23,85400.0,13.7782,13.7839,13.7782,13.7782,85400.0
2006-12-26 11:40:00,24.23,24.24,24.22,24.23,80800.0,13.7782,13.7839,13.7725,13.7782,80800.0
2006-12-26 11:45:00,24.23,24.24,24.23,24.23,48000.0,13.7782,13.7839,13.7782,13.7782,48000.0
2006-12-26 11:50:00,24.23,24.24,24.23,24.23,40000.0,13.7782,13.7839,13.7782,13.7782,40000.0
2006-12-26 11:55:00,24.23,24.23,24.23,24.23,26800.0,13.7782,13.7782,13.7782,13.7782,26800.0
2006-12-26 12:00:00,24.23,24.23,24.23,24.23,35800.0,13.7782,13.7782,13.7782,13.7782,35800.0
2006-12-26 12:05:00,24.23,24.23,24.22,24.22,119600.0,13.7782,13.7782,13.7725,13.7725,119600.0
2006-12-26 12:10:00,24.22,24.23,24.22,24.22,38800.0,13.7725,13.7782,13.7725,13.7725,38800.0
2006-12-26 12:15:00,24.22,24.22,24.21,24.22,43600.0,13.7725,13.7725,13.7668,13.7725,43600.0
2006-12-26 12:20:00,24.22,24.23,24.22,24.22,22400.0,13.7725,13.7782,13.7725,13.7725,22400.0
2006-12-26 12:25:00,24.22,24.23,24.22,24.22,16400.0,13.7725,13.7782,13.7725,13.7725,16400.0
2006-12-26 12:30:00,24.22,24.23,24.22,24.22,24000.0,13.7725,13.7782,13.7725,13.7725,24000.0
2006-12-26 12:35:00,24.22,24.23,24.22,24.22,17800.0,13.7725,13.7782,13.7725,13.7725,17800.0
2006-12-26 12:40:00,24.22,24.23,24.22,24.23,18000.0,13.7725,13.7782,13.7725,13.7782,18000.0
2006-12-26 12:45:00,24.23,24.23,24.21,24.21,74600.0,13.7782,13.7782,13.7668,13.7668,74600.0
2006-12-26 12:50:00,24.22,24.23,24.21,24.22,35600.0,13.7725,13.7782,13.7668,13.7725,35600.0
2006-12-26 12:55:00,24.23,24.23,24.22,24.23,53400.0,13.7782,13.7782,13.7725,13.7782,53400.0
2006-12-26 13:00:00,24.22,24.23,24.22,24.23,40400.0,13.7725,13.7782,13.7725,13.7782,40400.0
2006-12-26 13:05:00,24.23,24.23,24.22,24.22,31600.0,13.7782,13.7782,13.7725,13.7725,31600.0
2006-12-26 13:10:00,24.22,24.23,24.22,24.23,17800.0,13.7725,13.7782,13.7725,13.7782,17800.0
2006-12-26 13:15:00,24.23,24.23,24.23,24.23,16200.0,13.7782,13.7782,13.7782,13.7782,16200.0
2006-12-26 13:20:00,24.23,24.24,24.23,24.23,28800.0,13.7782,13.7839,13.7782,13.7782,28800.0
2006-12-26 13:25:00,24.23,24.24,24.23,24.23,31800.0,13.7782,13.7839,13.7782,13.7782,31800.0
2006-12-26 13:30:00,24.23,24.23,24.23,24.23,23800.0,13.7782,13.7782,13.7782,13.7782,23800.0
2006-12-26 13:35:00,24.23,24.24,24.23,24.23,67800.0,13.7782,13.7839,13.7782,13.7782,67800.0
2006-12-26 13:40:00,24.24,24.24,24.23,24.23,79400.0,13.7839,13.7839,13.7782,13.7782,79400.0
2006-12-26 13:45:00,24.23,24.24,24.23,24.23,55600.0,13.7782,13.7839,13.7782,13.7782,55600.0
2006-12-26 13:50:00,24.23,24.25,24.23,24.25,59600.0,13.7782,13.7896,13.7782,13.7896,59600.0
2006-12-26 13:55:00,24.24,24.25,24.24,24.25,48800.0,13.7839,13.7896,13.7839,13.7896,48800.0
2006-12-26 14:00:00,24.25,24.25,24.24,24.25,47600.0,13.7896,13.7896,13.7839,13.7896,47600.0
2006-12-26 14:05:00,24.25,24.26,24.25,24.25,124200.0,13.7896,13.7953,13.7896,13.7896,124200.0
2006-12-26 14:10:00,24.25,24.25,24.25,24.25,27600.0,13.7896,13.7896,13.7896,13.7896,27600.0
2006-12-26 14:15:00,24.25,24.25,24.25,24.25,32200.0,13.7896,13.7896,13.7896,13.7896,32200.0
2006-12-26 14:20:00,24.25,24.25,24.25,24.25,35600.0,13.7896,13.7896,13.7896,13.7896,35600.0
2006-12-26 14:25:00,24.25,24.25,24.25,24.25,37000.0,13.7896,13.7896,13.7896,13.7896,37000.0
2006-12-26 14:30:00,24.25,24.26,24.25,24.25,22600.0,13.7896,13.7953,13.7896,13.7896,22600.0
2006-12-26 14:35:00,24.25,24.25,24.25,24.25,10000.0,13.7896,13.7896,13.7896,13.7896,10000.0
2006-12-26 14:40:00,24.25,24.25,24.25,24.25,53800.0,13.7896,13.7896,13.7896,13.7896,53800.0
2006-12-26 14:45:00,24.25,24.25,24.25,24.25,32400.0,13.7896,13.7896,13.7896,13.7896,32400.0
2006-12-26 14:50:00,24.25,24.25,24.24,24.25,44200.0,13.7896,13.7896,13.7839,13.7896,44200.0
2006-12-26 14:55:00,24.25,24.25,24.24,24.25,48800.0,13.7896,13.7896,13.7839,13.7896,48800.0
2006-12-26 15:00:00,24.25,24.26,24.24,24.26,90600.0,13.7896,13.7953,13.7839,13.7953,90600.0
2006-12-26 15:05:00,24.26,24.26,24.25,24.25,133000.0,13.7953,13.7953,13.7896,13.7896,133000.0
2006-12-26 15:10:00,24.25,24.26,24.25,24.25,25400.0,13.7896,13.7953,13.7896,13.7896,25400.0
2006-12-26 15:15:00,24.25,24.27,24.25,24.27,64600.0,13.7896,13.801,13.7896,13.801,64600.0
2006-12-26 15:20:00,24.27,24.28,24.27,24.27,105200.0,13.801,13.8066,13.801,13.801,105200.0
2006-12-26 15:25:00,24.27,24.29,24.27,24.28,89200.0,13.801,13.8123,13.801,13.8066,89200.0
2006-12-26 15:30:00,24.28,24.3,24.28,24.29,93400.0,13.8066,13.818,13.8066,13.8123,93400.0
2006-12-26 15:35:00,24.28,24.3,24.28,24.3,192000.0,13.8066,13.818,13.8066,13.818,192000.0
2006-12-26 15:40:00,24.29,24.3,24.28,24.3,158800.0,13.8123,13.818,13.8066,13.818,158800.0
2006-12-26 15:45:00,24.29,24.3,24.29,24.29,69800.0,13.8123,13.818,13.8123,13.8123,69800.0
2006-12-26 15:50:00,24.29,24.3,24.29,24.29,102600.0,13.8123,13.818,13.8123,13.8123,102600.0
2006-12-26 15:55:00,24.3,24.3,24.28,24.28,281200.0,13.818,13.818,13.8066,13.8066,281200.0
2006-12-27 09:30:00,24.35,24.38,24.15,24.34,331600.0,13.8465,13.8635,13.7327,13.8408,331600.0
2006-12-27 09:35:00,24.34,24.34,24.3,24.3,154400.0,13.8408,13.8408,13.818,13.818,154400.0
2006-12-27 09:40:00,24.31,24.36,24.3,24.35,88200.0,13.8237,13.8521,13.818,13.8465,88200.0
2006-12-27 09:45:00,24.35,24.35,24.31,24.35,151800.0,13.8465,13.8465,13.8237,13.8465,151800.0
2006-12-27 09:50:00,24.35,24.35,24.35,24.35,49600.0,13.8465,13.8465,13.8465,13.8465,49600.0
2006-12-27 09:55:00,24.35,24.36,24.3,24.35,150000.0,13.8465,13.8521,13.818,13.8465,150000.0
2006-12-27 10:00:00,24.34,24.38,24.34,24.36,218600.0,13.8408,13.8635,13.8408,13.8521,218600.0
2006-12-27 10:05:00,24.36,24.38,24.35,24.36,74400.0,13.8521,13.8635,13.8465,13.8521,74400.0
2006-12-27 10:10:00,24.36,24.36,24.35,24.35,65600.0,13.8521,13.8521,13.8465,13.8465,65600.0
2006-12-27 10:15:00,24.35,24.35,24.33,24.33,116200.0,13.8465,13.8465,13.8351,13.8351,116200.0
2006-12-27 10:20:00,24.33,24.33,24.3,24.3,118600.0,13.8351,13.8351,13.818,13.818,118600.0
2006-12-27 10:25:00,24.31,24.31,24.28,24.31,188400.0,13.8237,13.8237,13.8066,13.8237,188400.0
2006-12-27 10:30:00,24.31,24.31,24.29,24.3,121800.0,13.8237,13.8237,13.8123,13.818,121800.0
2006-12-27 10:35:00,24.3,24.31,24.28,24.29,122800.0,13.818,13.8237,13.8066,13.8123,122800.0
2006-12-27 10:40:00,24.28,24.31,24.28,24.29,159800.0,13.8066,13.8237,13.8066,13.8123,159800.0
2006-12-27 10:45:00,24.29,24.29,24.26,24.28,85200.0,13.8123,13.8123,13.7953,13.8066,85200.0
2006-12-27 10:50:00,24.27,24.28,24.27,24.27,62600.0,13.801,13.8066,13.801,13.801,62600.0
2006-12-27 10:55:00,24.27,24.29,24.27,24.28,54800.0,13.801,13.8123,13.801,13.8066,54800.0
2006-12-27 11:00:00,24.28,24.29,24.26,24.27,157600.0,13.8066,13.8123,13.7953,13.801,157600.0
2006-12-27 11:05:00,24.27,24.27,24.26,24.27,24200.0,13.801,13.801,13.7953,13.801,24200.0
2006-12-27 11:10:00,24.26,24.26,24.25,24.25,83000.0,13.7953,13.7953,13.7896,13.7896,83000.0
2006-12-27 11:15:00,24.25,24.25,24.25,24.25,114200.0,13.7896,13.7896,13.7896,13.7896,114200.0
2006-12-27 11:20:00,24.25,24.25,24.25,24.25,36400.0,13.7896,13.7896,13.7896,13.7896,36400.0
2006-12-27 11:25:00,24.25,24.27,24.25,24.26,48400.0,13.7896,13.801,13.7896,13.7953,48400.0
2006-12-27 11:30:00,24.27,24.28,24.26,24.28,145200.0,13.801,13.8066,13.7953,13.8066,145200.0
2006-12-27 11:35:00,24.28,24.29,24.27,24.29,78000.0,13.8066,13.8123,13.801,13.8123,78000.0
2006-12-27 11:40:00,24.28,24.29,24.28,24.28,57400.0,13.8066,13.8123,13.8066,13.8066,57400.0
2006-12-27 11:45:00,24.29,24.29,24.28,24.28,73200.0,13.8123,13.8123,13.8066,13.8066,73200.0
2006-12-27 11:50:00,24.28,24.3,24.28,24.29,85800.0,13.8066,13.818,13.8066,13.8123,85800.0
2006-12-27 11:55:00,24.3,24.3,24.29,24.3,55600.0,13.818,13.818,13.8123,13.818,55600.0
2006-12-27 12:00:00,24.3,24.32,24.3,24.31,61600.0,13.818,13.8294,13.818,13.8237,61600.0
2006-12-27 12:05:00,24.32,24.32,24.28,24.28,288200.0,13.8294,13.8294,13.8066,13.8066,288200.0
2006-12-27 12:10:00,24.28,24.28,24.28,24.28,34800.0,13.8066,13.8066,13.8066,13.8066,34800.0
2006-12-27 12:15:00,24.28,24.28,24.28,24.28,42200.0,13.8066,13.8066,13.8066,13.8066,42200.0
2006-12-27 12:20:00,24.28,24.29,24.28,24.28,76200.0,13.8066,13.8123,13.8066,13.8066,76200.0
2006-12-27 12:25:00,24.28,24.29,24.28,24.29,46800.0,13.8066,13.8123,13.8066,13.8123,46800.0
2006-12-27 12:30:00,24.29,24.3,24.29,24.3,100000.0,13.8123,13.818,13.8123,13.818,100000.0
2006-12-27 12:35:00,24.3,24.31,24.3,24.31,61000.0,13.818,13.8237,13.818,13.8237,61000.0
2006-12-27 12:40:00,24.3,24.32,24.3,24.32,71800.0,13.818,13.8294,13.818,13.8294,71800.0
2006-12-27 12:45:00,24.32,24.32,24.3,24.31,212400.0,13.8294,13.8294,13.818,13.8237,212400.0
2006-12-27 12:50:00,24.31,24.31,24.28,24.29,178800.0,13.8237,13.8237,13.8066,13.8123,178800.0
2006-12-27 12:55:00,24.29,24.3,24.27,24.28,136000.0,13.8123,13.818,13.801,13.8066,136000.0
2006-12-27 13:00:00,24.28,24.28,24.28,24.28,27400.0,13.8066,13.8066,13.8066,13.8066,27400.0
2006-12-27 13:05:00,24.28,24.3,24.28,24.3,89200.0,13.8066,13.818,13.8066,13.818,89200.0
2006-12-27 13:10:00,24.29,24.3,24.29,24.3,37600.0,13.8123,13.818,13.8123,13.818,37600.0
2006-12-27 13:15:00,24.3,24.3,24.28,24.28,55600.0,13.818,13.818,13.8066,13.8066,55600.0
2006-12-27 13:20:00,24.29,24.31,24.28,24.31,167800.0,13.8123,13.8237,13.8066,13.8237,167800.0
2006-12-27 13:25:00,24.31,24.31,24.3,24.31,125600.0,13.8237,13.8237,13.818,13.8237,125600.0
2006-12-27 13:30:00,24.31,24.32,24.31,24.31,40800.0,13.8237,13.8294,13.8237,13.8237,40800.0
2006-12-27 13:35:00,24.31,24.32,24.3,24.3,76000.0,13.8237,13.8294,13.818,13.818,76000.0
2006-12-27 13:40:00,24.3,24.31,24.3,24.3,48800.0,13.818,13.8237,13.818,13.818,48800.0
2006-12-27 13:45:00,24.31,24.31,24.3,24.3,144800.0,13.8237,13.8237,13.818,13.818,144800.0
2006-12-27 13:50:00,24.3,24.3,24.3,24.3,41200.0,13.818,13.818,13.818,13.818,41200.0
2006-12-27 13:55:00,24.3,24.31,24.3,24.31,34800.0,13.818,13.8237,13.818,13.8237,34800.0
2006-12-27 14:00:00,24.31,24.32,24.31,24.31,71600.0,13.8237,13.8294,13.8237,13.8237,71600.0
2006-12-27 14:05:00,24.31,24.32,24.31,24.31,60400.0,13.8237,13.8294,13.8237,13.8237,60400.0
2006-12-27 14:10:00,24.31,24.31,24.3,24.3,53600.0,13.8237,13.8237,13.818,13.818,53600.0
2006-12-27 14:15:00,24.31,24.32,24.3,24.32,43600.0,13.8237,13.8294,13.818,13.8294,43600.0
2006-12-27 14:20:00,24.32,24.32,24.31,24.32,71000.0,13.8294,13.8294,13.8237,13.8294,71000.0
2006-12-27 14:25:00,24.32,24.33,24.31,24.33,76200.0,13.8294,13.8351,13.8237,13.8351,76200.0
2006-12-27 14:30:00,24.33,24.34,24.32,24.33,86800.0,13.8351,13.8408,13.8294,13.8351,86800.0
2006-12-27 14:35:00,24.33,24.34,24.33,24.34,34000.0,13.8351,13.8408,13.8351,13.8408,34000.0
2006-12-27 14:40:00,24.34,24.35,24.34,24.35,77200.0,13.8408,13.8465,13.8408,13.8465,77200.0
2006-12-27 14:45:00,24.35,24.36,24.35,24.35,106600.0,13.8465,13.8521,13.8465,13.8465,106600.0
2006-12-27 14:50:00,24.35,24.36,24.35,24.36,46000.0,13.8465,13.8521,13.8465,13.8521,46000.0
2006-12-27 14:55:00,24.36,24.36,24.34,24.35,154000.0,13.8521,13.8521,13.8408,13.8465,154000.0
2006-12-27 15:00:00,24.35,24.38,24.34,24.38,202400.0,13.8465,13.8635,13.8408,13.8635,202400.0
2006-12-27 15:05:00,24.37,24.39,24.36,24.38,249200.0,13.8578,13.8692,13.8521,13.8635,249200.0
2006-12-27 15:10:00,24.38,24.39,24.37,24.38,124800.0,13.8635,13.8692,13.8578,13.8635,124800.0
2006-12-27 15:15:00,24.38,24.39,24.37,24.38,152400.0,13.8635,13.8692,13.8578,13.8635,152400.0
2006-12-27 15:20:00,24.37,24.39,24.36,24.36,325200.0,13.8578,13.8692,13.8521,13.8521,325200.0
2006-12-27 15:25:00,24.36,24.38,24.36,24.36,128400.0,13.8521,13.8635,13.8521,13.8521,128400.0
2006-12-27 15:30:00,24.36,24.36,24.35,24.35,99000.0,13.8521,13.8521,13.8465,13.8465,99000.0
2006-12-27 15:35:00,24.35,24.36,24.35,24.35,105000.0,13.8465,13.8521,13.8465,13.8465,105000.0
2006-12-27 15:40:00,24.35,24.35,24.33,24.33,244000.0,13.8465,13.8465,13.8351,13.8351,244000.0
2006-12-27 15:45:00,24.33,24.34,24.33,24.33,90000.0,13.8351,13.8408,13.8351,13.8351,90000.0
2006-12-27 15:50:00,24.33,24.34,24.33,24.33,187600.0,13.8351,13.8408,13.8351,13.8351,187600.0
2006-12-27 15:55:00,24.33,24.37,24.33,24.37,441000.0,13.8351,13.8578,13.8351,13.8578,441000.0
2006-12-28 09:30:00,24.33,24.36,24.25,24.34,271000.0,13.8351,13.8521,13.7896,13.8408,271000.0
2006-12-28 09:35:00,24.34,24.36,24.33,24.35,73400.0,13.8408,13.8521,13.8351,13.8465,73400.0
2006-12-28 09:40:00,24.35,24.36,24.34,24.34,44800.0,13.8465,13.8521,13.8408,13.8408,44800.0
2006-12-28 09:45:00,24.34,24.35,24.29,24.31,151800.0,13.8408,13.8465,13.8123,13.8237,151800.0
2006-12-28 09:50:00,24.31,24.31,24.28,24.28,86200.0,13.8237,13.8237,13.8066,13.8066,86200.0
2006-12-28 09:55:00,24.28,24.35,24.28,24.35,101800.0,13.8066,13.8465,13.8066,13.8465,101800.0
2006-12-28 10:00:00,24.35,24.38,24.33,24.33,120400.0,13.8465,13.8635,13.8351,13.8351,120400.0
2006-12-28 10:05:00,24.33,24.34,24.32,24.33,94200.0,13.8351,13.8408,13.8294,13.8351,94200.0
2006-12-28 10:10:00,24.33,24.34,24.29,24.3,103000.0,13.8351,13.8408,13.8123,13.818,103000.0
2006-12-28 10:15:00,24.3,24.31,24.27,24.31,107200.0,13.818,13.8237,13.801,13.8237,107200.0
2006-12-28 10:20:00,24.3,24.31,24.28,24.29,35800.0,13.818,13.8237,13.8066,13.8123,35800.0
2006-12-28 10:25:00,24.29,24.31,24.28,24.3,110600.0,13.8123,13.8237,13.8066,13.818,110600.0
2006-12-28 10:30:00,24.31,24.31,24.28,24.29,89800.0,13.8237,13.8237,13.8066,13.8123,89800.0
2006-12-28 10:35:00,24.29,24.29,24.26,24.26,105800.0,13.8123,13.8123,13.7953,13.7953,105800.0
2006-12-28 10:40:00,24.27,24.27,24.26,24.27,44800.0,13.801,13.801,13.7953,13.801,44800.0
2006-12-28 10:45:00,24.27,24.32,24.27,24.31,85800.0,13.801,13.8294,13.801,13.8237,85800.0
2006-12-28 10:50:00,24.31,24.33,24.31,24.32,70800.0,13.8237,13.8351,13.8237,13.8294,70800.0
2006-12-28 10:55:00,24.32,24.33,24.29,24.29,68400.0,13.8294,13.8351,13.8123,13.8123,68400.0
2006-12-28 11:00:00,24.29,24.3,24.29,24.3,44600.0,13.8123,13.818,13.8123,13.818,44600.0
2006-12-28 11:05:00,24.29,24.3,24.28,24.3,66200.0,13.8123,13.818,13.8066,13.818,66200.0
2006-12-28 11:10:00,24.3,24.3,24.28,24.3,126200.0,13.818,13.818,13.8066,13.818,126200.0
2006-12-28 11:15:00,24.3,24.3,24.28,24.29,37000.0,13.818,13.818,13.8066,13.8123,37000.0
2006-12-28 11:20:00,24.29,24.32,24.29,24.32,73000.0,13.8123,13.8294,13.8123,13.8294,73000.0
2006-12-28 11:25:00,24.32,24.32,24.3,24.31,25600.0,13.8294,13.8294,13.818,13.8237,25600.0
2006-12-28 11:30:00,24.3,24.31,24.29,24.3,71800.0,13.818,13.8237,13.8123,13.818,71800.0
2006-12-28 11:35:00,24.3,24.31,24.3,24.3,44400.0,13.818,13.8237,13.818,13.818,44400.0
2006-12-28 11:40:00,24.3,24.3,24.27,24.28,71800.0,13.818,13.818,13.801,13.8066,71800.0
2006-12-28 11:45:00,24.28,24.28,24.28,24.28,34000.0,13.8066,13.8066,13.8066,13.8066,34000.0
2006-12-28 11:50:00,24.28,24.31,24.28,24.31,130800.0,13.8066,13.8237,13.8066,13.8237,130800.0
2006-12-28 11:55:00,24.3,24.31,24.3,24.31,39600.0,13.818,13.8237,13.818,13.8237,39600.0
2006-12-28 12:00:00,24.31,24.31,24.29,24.3,35000.0,13.8237,13.8237,13.8123,13.818,35000.0
2006-12-28 12:05:00,24.3,24.31,24.29,24.31,135200.0,13.818,13.8237,13.8123,13.8237,135200.0
2006-12-28 12:10:00,24.31,24.32,24.31,24.32,61400.0,13.8237,13.8294,13.8237,13.8294,61400.0
2006-12-28 12:15:00,24.32,24.32,24.32,24.32,29600.0,13.8294,13.8294,13.8294,13.8294,29600.0
2006-12-28 12:20:00,24.32,24.32,24.31,24.31,34200.0,13.8294,13.8294,13.8237,13.8237,34200.0
2006-12-28 12:25:00,24.32,24.32,24.31,24.31,49800.0,13.8294,13.8294,13.8237,13.8237,49800.0
2006-12-28 12:30:00,24.31,24.32,24.3,24.3,44200.0,13.8237,13.8294,13.818,13.818,44200.0
2006-12-28 12:35:00,24.3,24.32,24.29,24.32,139800.0,13.818,13.8294,13.8123,13.8294,139800.0
2006-12-28 12:40:00,24.32,24.32,24.31,24.31,66600.0,13.8294,13.8294,13.8237,13.8237,66600.0
2006-12-28 12:45:00,24.31,24.33,24.31,24.32,55400.0,13.8237,13.8351,13.8237,13.8294,55400.0
2006-12-28 12:50:00,24.32,24.33,24.32,24.33,22400.0,13.8294,13.8351,13.8294,13.8351,22400.0
2006-12-28 12:55:00,24.33,24.33,24.32,24.32,26400.0,13.8351,13.8351,13.8294,13.8294,26400.0
2006-12-28 13:00:00,24.32,24.33,24.32,24.32,31200.0,13.8294,13.8351,13.8294,13.8294,31200.0
2006-12-28 13:05:00,24.32,24.33,24.32,24.32,32400.0,13.8294,13.8351,13.8294,13.8294,32400.0
2006-12-28 13:10:00,24.32,24.32,24.32,24.32,32600.0,13.8294,13.8294,13.8294,13.8294,32600.0
2006-12-28 13:15:00,24.32,24.32,24.32,24.32,23600.0,13.8294,13.8294,13.8294,13.8294,23600.0
2006-12-28 13:20:00,24.32,24.32,24.31,24.31,44800.0,13.8294,13.8294,13.8237,13.8237,44800.0
2006-12-28 13:25:00,24.31,24.32,24.31,24.32,70600.0,13.8237,13.8294,13.8237,13.8294,70600.0
2006-12-28 13:30:00,24.32,24.33,24.32,24.33,66800.0,13.8294,13.8351,13.8294,13.8351,66800.0
2006-12-28 13:35:00,24.33,24.34,24.33,24.33,44400.0,13.8351,13.8408,13.8351,13.8351,44400.0
2006-12-28 13:40:00,24.33,24.33,24.33,24.33,23200.0,13.8351,13.8351,13.8351,13.8351,23200.0
2006-12-28 13:45:00,24.33,24.33,24.33,24.33,17200.0,13.8351,13.8351,13.8351,13.8351,17200.0
2006-12-28 13:50:00,24.33,24.33,24.32,24.32,84800.0,13.8351,13.8351,13.8294,13.8294,84800.0
2006-12-28 13:55:00,24.32,24.33,24.32,24.32,21600.0,13.8294,13.8351,13.8294,13.8294,21600.0
2006-12-28 14:00:00,24.32,24.33,24.32,24.33,69200.0,13.8294,13.8351,13.8294,13.8351,69200.0
2006-12-28 14:05:00,24.33,24.35,24.32,24.33,226600.0,13.8351,13.8465,13.8294,13.8351,226600.0
2006-12-28 14:10:00,24.33,24.35,24.33,24.34,46400.0,13.8351,13.8465,13.8351,13.8408,46400.0
2006-12-28 14:15:00,24.34,24.38,24.33,24.36,172000.0,13.8408,13.8635,13.8351,13.8521,172000.0
2006-12-28 14:20:00,24.37,24.39,24.34,24.37,241200.0,13.8578,13.8692,13.8408,13.8578,241200.0
2006-12-28 14:25:00,24.38,24.39,24.37,24.37,35400.0,13.8635,13.8692,13.8578,13.8578,35400.0
2006-12-28 14:30:00,24.37,24.38,24.37,24.37,45600.0,13.8578,13.8635,13.8578,13.8578,45600.0
2006-12-28 14:35:00,24.38,24.38,24.36,24.36,59000.0,13.8635,13.8635,13.8521,13.8521,59000.0
2006-12-28 14:40:00,24.37,24.37,24.36,24.36,46800.0,13.8578,13.8578,13.8521,13.8521,46800.0
2006-12-28 14:45:00,24.37,24.38,24.36,24.37,53200.0,13.8578,13.8635,13.8521,13.8578,53200.0
2006-12-28 14:50:00,24.36,24.39,24.36,24.39,94600.0,13.8521,13.8692,13.8521,13.8692,94600.0
2006-12-28 14:55:00,24.39,24.39,24.37,24.38,88800.0,13.8692,13.8692,13.8578,13.8635,88800.0
2006-12-28 15:00:00,24.39,24.4,24.38,24.39,92200.0,13.8692,13.8749,13.8635,13.8692,92200.0
2006-12-28 15:05:00,24.4,24.4,24.39,24.4,102000.0,13.8749,13.8749,13.8692,13.8749,102000.0
2006-12-28 15:10:00,24.4,24.41,24.4,24.4,106400.0,13.8749,13.8806,13.8749,13.8749,106400.0
2006-12-28 15:15:00,24.4,24.41,24.37,24.38,359800.0,13.8749,13.8806,13.8578,13.8635,359800.0
2006-12-28 15:20:00,24.38,24.38,24.34,24.34,212800.0,13.8635,13.8635,13.8408,13.8408,212800.0
2006-12-28 15:25:00,24.34,24.36,24.34,24.35,141600.0,13.8408,13.8521,13.8408,13.8465,141600.0
2006-12-28 15:30:00,24.35,24.36,24.35,24.35,115400.0,13.8465,13.8521,13.8465,13.8465,115400.0
2006-12-28 15:35:00,24.35,24.35,24.32,24.32,314400.0,13.8465,13.8465,13.8294,13.8294,314400.0
2006-12-28 15:40:00,24.33,24.34,24.33,24.33,152800.0,13.8351,13.8408,13.8351,13.8351,152800.0
2006-12-28 15:45:00,24.33,24.34,24.3,24.32,268000.0,13.8351,13.8408,13.818,13.8294,268000.0
2006-12-28 15:50:00,24.33,24.33,24.31,24.31,204600.0,13.8351,13.8351,13.8237,13.8237,204600.0
2006-12-28 15:55:00,24.32,24.32,24.28,24.28,409000.0,13.8294,13.8294,13.8066,13.8066,409000.0
2006-12-29 09:30:00,24.22,24.26,24.17,24.25,192600.0,13.7725,13.7953,13.7441,13.7896,192600.0
2006-12-29 09:35:00,24.25,24.28,24.24,24.28,87400.0,13.7896,13.8066,13.7839,13.8066,87400.0
2006-12-29 09:40:00,24.27,24.28,24.25,24.26,84600.0,13.801,13.8066,13.7896,13.7953,84600.0
2006-12-29 09:45:00,24.27,24.31,24.25,24.29,38600.0,13.801,13.8237,13.7896,13.8123,38600.0
2006-12-29 09:50:00,24.3,24.32,24.29,24.32,176400.0,13.818,13.8294,13.8123,13.8294,176400.0
2006-12-29 09:55:00,24.3,24.33,24.3,24.31,68600.0,13.818,13.8351,13.818,13.8237,68600.0
2006-12-29 10:00:00,24.32,24.33,24.3,24.31,119600.0,13.8294,13.8351,13.818,13.8237,119600.0
2006-12-29 10:05:00,24.31,24.32,24.3,24.32,79400.0,13.8237,13.8294,13.818,13.8294,79400.0
2006-12-29 10:10:00,24.32,24.32,24.3,24.3,110800.0,13.8294,13.8294,13.818,13.818,110800.0
2006-12-29 10:15:00,24.3,24.31,24.28,24.3,271000.0,13.818,13.8237,13.8066,13.818,271000.0
2006-12-29 10:20:00,24.3,24.3,24.3,24.3,24400.0,13.818,13.818,13.818,13.818,24400.0
2006-12-29 10:25:00,24.3,24.3,24.29,24.3,52200.0,13.818,13.818,13.8123,13.818,52200.0
2006-12-29 10:30:00,24.3,24.31,24.29,24.3,109400.0,13.818,13.8237,13.8123,13.818,109400.0
2006-12-29 10:35:00,24.31,24.31,24.3,24.3,87600.0,13.8237,13.8237,13.818,13.818,87600.0
2006-12-29 10:40:00,24.3,24.31,24.29,24.29,92800.0,13.818,13.8237,13.8123,13.8123,92800.0
2006-12-29 10:45:00,24.29,24.29,24.27,24.27,84800.0,13.8123,13.8123,13.801,13.801,84800.0
2006-12-29 10:50:00,24.27,24.28,24.25,24.25,71200.0,13.801,13.8066,13.7896,13.7896,71200.0
2006-12-29 10:55:00,24.25,24.25,24.21,24.24,181200.0,13.7896,13.7896,13.7668,13.7839,181200.0
2006-12-29 11:00:00,24.24,24.25,24.23,24.24,77000.0,13.7839,13.7896,13.7782,13.7839,77000.0
2006-12-29 11:05:00,24.25,24.25,24.24,24.25,133000.0,13.7896,13.7896,13.7839,13.7896,133000.0
2006-12-29 11:10:00,24.25,24.25,24.22,24.23,82000.0,13.7896,13.7896,13.7725,13.7782,82000.0
2006-12-29 11:15:00,24.22,24.25,24.22,24.25,112200.0,13.7725,13.7896,13.7725,13.7896,112200.0
2006-12-29 11:20:00,24.25,24.25,24.22,24.23,92400.0,13.7896,13.7896,13.7725,13.7782,92400.0
2006-12-29 11:25:00,24.23,24.23,24.21,24.22,97600.0,13.7782,13.7782,13.7668,13.7725,97600.0
2006-12-29 11:30:00,24.22,24.23,24.2,24.21,61000.0,13.7725,13.7782,13.7612,13.7668,61000.0
2006-12-29 11:35:00,24.21,24.22,24.2,24.22,159400.0,13.7668,13.7725,13.7612,13.7725,159400.0
2006-12-29 11:40:00,24.22,24.22,24.21,24.21,84800.0,13.7725,13.7725,13.7668,13.7668,84800.0
2006-12-29 11:45:00,24.21,24.22,24.21,24.22,31000.0,13.7668,13.7725,13.7668,13.7725,31000.0
2006-12-29 11:50:00,24.22,24.23,24.22,24.23,121800.0,13.7725,13.7782,13.7725,13.7782,121800.0
2006-12-29 11:55:00,24.23,24.26,24.23,24.26,202400.0,13.7782,13.7953,13.7782,13.7953,202400.0
2006-12-29 12:00:00,24.25,24.25,24.24,24.24,147200.0,13.7896,13.7896,13.7839,13.7839,147200.0
2006-12-29 12:05:00,24.25,24.26,24.24,24.25,126000.0,13.7896,13.7953,13.7839,13.7896,126000.0
2006-12-29 12:10:00,24.25,24.25,24.22,24.22,97200.0,13.7896,13.7896,13.7725,13.7725,97200.0
2006-12-29 12:15:00,24.23,24.23,24.19,24.2,175800.0,13.7782,13.7782,13.7555,13.7612,175800.0
2006-12-29 12:20:00,24.21,24.23,24.19,24.19,203000.0,13.7668,13.7782,13.7555,13.7555,203000.0
2006-12-29 12:25:00,24.19,24.2,24.17,24.17,78800.0,13.7555,13.7612,13.7441,13.7441,78800.0
2006-12-29 12:30:00,24.17,24.17,24.13,24.13,132000.0,13.7441,13.7441,13.7214,13.7214,132000.0
2006-12-29 12:35:00,24.13,24.14,24.1,24.12,520200.0,13.7214,13.727,13.7043,13.7157,520200.0
2006-12-29 12:40:00,24.11,24.18,24.11,24.17,264800.0,13.71,13.7498,13.71,13.7441,264800.0
2006-12-29 12:45:00,24.17,24.17,24.14,24.14,358000.0,13.7441,13.7441,13.727,13.727,358000.0
2006-12-29 12:50:00,24.14,24.15,24.11,24.13,98000.0,13.727,13.7327,13.71,13.7214,98000.0
2006-12-29 12:55:00,24.13,24.15,24.12,24.13,67800.0,13.7214,13.7327,13.7157,13.7214,67800.0
2006-12-29 13:00:00,24.12,24.14,24.11,24.12,144400.0,13.7157,13.727,13.71,13.7157,144400.0
2006-12-29 13:05:00,24.11,24.13,24.11,24.13,47400.0,13.71,13.7214,13.71,13.7214,47400.0
2006-12-29 13:10:00,24.13,24.14,24.13,24.13,33600.0,13.7214,13.727,13.7214,13.7214,33600.0
2006-12-29 13:15:00,24.13,24.16,24.13,24.16,196600.0,13.7214,13.7384,13.7214,13.7384,196600.0
2006-12-29 13:20:00,24.16,24.16,24.15,24.16,92000.0,13.7384,13.7384,13.7327,13.7384,92000.0
2006-12-29 13:25:00,24.16,24.16,24.16,24.16,16000.0,13.7384,13.7384,13.7384,13.7384,16000.0
2006-12-29 13:30:00,24.16,24.16,24.14,24.15,69000.0,13.7384,13.7384,13.727,13.7327,69000.0
2006-12-29 13:35:00,24.14,24.15,24.14,24.15,65400.0,13.727,13.7327,13.727,13.7327,65400.0
2006-12-29 13:40:00,24.15,24.18,24.15,24.17,96400.0,13.7327,13.7498,13.7327,13.7441,96400.0
2006-12-29 13:45:00,24.17,24.18,24.15,24.16,148000.0,13.7441,13.7498,13.7327,13.7384,148000.0
2006-12-29 13:50:00,24.16,24.16,24.16,24.16,30400.0,13.7384,13.7384,13.7384,13.7384,30400.0
2006-12-29 13:55:00,24.16,24.16,24.15,24.16,39200.0,13.7384,13.7384,13.7327,13.7384,39200.0
2006-12-29 14:00:00,24.16,24.16,24.15,24.16,126400.0,13.7384,13.7384,13.7327,13.7384,126400.0
2006-12-29 14:05:00,24.16,24.16,24.16,24.16,34600.0,13.7384,13.7384,13.7384,13.7384,34600.0
2006-12-29 14:10:00,24.16,24.17,24.16,24.16,42200.0,13.7384,13.7441,13.7384,13.7384,42200.0
2006-12-29 14:15:00,24.16,24.16,24.15,24.15,70600.0,13.7384,13.7384,13.7327,13.7327,70600.0
2006-12-29 14:20:00,24.15,24.16,24.15,24.15,67400.0,13.7327,13.7384,13.7327,13.7327,67400.0
2006-12-29 14:25:00,24.15,24.15,24.14,24.15,65200.0,13.7327,13.7327,13.727,13.7327,65200.0
2006-12-29 14:30:00,24.15,24.15,24.13,24.14,72200.0,13.7327,13.7327,13.7214,13.727,72200.0
2006-12-29 14:35:00,24.14,24.15,24.13,24.15,68400.0,13.727,13.7327,13.7214,13.7327,68400.0
2006-12-29 14:40:00,24.15,24.15,24.14,24.14,48000.0,13.7327,13.7327,13.727,13.727,48000.0
2006-12-29 14:45:00,24.15,24.15,24.13,24.13,74400.0,13.7327,13.7327,13.7214,13.7214,74400.0
2006-12-29 14:50:00,24.13,24.13,24.13,24.13,64600.0,13.7214,13.7214,13.7214,13.7214,64600.0
2006-12-29 14:55:00,24.13,24.13,24.11,24.12,110800.0,13.7214,13.7214,13.71,13.7157,110800.0
2006-12-29 15:00:00,24.12,24.14,24.12,24.13,61800.0,13.7157,13.727,13.7157,13.7214,61800.0
2006-12-29 15:05:00,24.14,24.14,24.13,24.13,89600.0,13.727,13.727,13.7214,13.7214,89600.0
2006-12-29 15:10:00,24.14,24.16,24.13,24.16,199000.0,13.727,13.7384,13.7214,13.7384,199000.0
2006-12-29 15:15:00,24.16,24.17,24.15,24.17,107400.0,13.7384,13.7441,13.7327,13.7441,107400.0
2006-12-29 15:20:00,24.17,24.17,24.12,24.14,293200.0,13.7441,13.7441,13.7157,13.727,293200.0
2006-12-29 15:25:00,24.14,24.16,24.1,24.11,368800.0,13.727,13.7384,13.7043,13.71,368800.0
2006-12-29 15:30:00,24.11,24.15,24.11,24.13,316200.0,13.71,13.7327,13.71,13.7214,316200.0
2006-12-29 15:35:00,24.13,24.14,24.11,24.14,138800.0,13.7214,13.727,13.71,13.727,138800.0
2006-12-29 15:40:00,24.14,24.19,24.13,24.17,261400.0,13.727,13.7555,13.7214,13.7441,261400.0
2006-12-29 15:45:00,24.17,24.18,24.14,24.15,267400.0,13.7441,13.7498,13.727,13.7327,267400.0
2006-12-29 15:50:00,24.15,24.21,24.15,24.19,379400.0,13.7327,13.7668,13.7327,13.7555,379400.0
2006-12-29 15:55:00,24.18,24.19,24.1,24.1,879200.0,13.7498,13.7555,13.7043,13.7043,879200.0
2007-01-03 09:30:00,24.18,24.35,24.14,24.29,734200.0,13.7498,13.8465,13.727,13.8123,734200.0
2007-01-03 09:35:00,24.29,24.41,24.28,24.39,589400.0,13.8123,13.8806,13.8066,13.8692,589400.0
2007-01-03 09:40:00,24.39,24.44,24.33,24.42,299800.0,13.8692,13.8976,13.8351,13.8863,299800.0
2007-01-03 09:45:00,24.41,24.41,24.38,24.39,155600.0,13.8806,13.8806,13.8635,13.8692,155600.0
2007-01-03 09:50:00,24.38,24.41,24.34,24.34,209400.0,13.8635,13.8806,13.8408,13.8408,209400.0
2007-01-03 09:55:00,24.35,24.36,24.34,24.36,291800.0,13.8465,13.8521,13.8408,13.8521,291800.0
2007-01-03 10:00:00,24.35,24.38,24.34,24.38,320000.0,13.8465,13.8635,13.8408,13.8635,320000.0
2007-01-03 10:05:00,24.38,24.38,24.33,24.35,205800.0,13.8635,13.8635,13.8351,13.8465,205800.0
2007-01-03 10:10:00,24.34,24.36,24.34,24.36,208800.0,13.8408,13.8521,13.8408,13.8521,208800.0
2007-01-03 10:15:00,24.36,24.38,24.35,24.36,343800.0,13.8521,13.8635,13.8465,13.8521,343800.0
2007-01-03 10:20:00,24.36,24.4,24.34,24.38,209400.0,13.8521,13.8749,13.8408,13.8635,209400.0
2007-01-03 10:25:00,24.38,24.4,24.36,24.38,186200.0,13.8635,13.8749,13.8521,13.8635,186200.0
2007-01-03 10:30:00,24.38,24.4,24.38,24.38,114400.0,13.8635,13.8749,13.8635,13.8635,114400.0
2007-01-03 10:35:00,24.38,24.4,24.38,24.39,168800.0,13.8635,13.8749,13.8635,13.8692,168800.0
2007-01-03 10:40:00,24.39,24.4,24.39,24.39,89400.0,13.8692,13.8749,13.8692,13.8692,89400.0
2007-01-03 10:45:00,24.39,24.39,24.37,24.39,153200.0,13.8692,13.8692,13.8578,13.8692,153200.0
2007-01-03 10:50:00,24.39,24.4,24.36,24.38,189200.0,13.8692,13.8749,13.8521,13.8635,189200.0
2007-01-03 10:55:00,24.38,24.39,24.37,24.39,128200.0,13.8635,13.8692,13.8578,13.8692,128200.0
2007-01-03 11:00:00,24.39,24.4,24.38,24.39,297200.0,13.8692,13.8749,13.8635,13.8692,297200.0
2007-01-03 11:05:00,24.4,24.42,24.39,24.4,217600.0,13.8749,13.8863,13.8692,13.8749,217600.0
2007-01-03 11:10:00,24.39,24.4,24.38,24.39,121000.0,13.8692,13.8749,13.8635,13.8692,121000.0
2007-01-03 11:15:00,24.39,24.41,24.39,24.4,147000.0,13.8692,13.8806,13.8692,13.8749,147000.0
2007-01-03 11:20:00,24.4,24.4,24.39,24.4,100000.0,13.8749,13.8749,13.8692,13.8749,100000.0
2007-01-03 11:25:00,24.4,24.4,24.4,24.4,134400.0,13.8749,13.8749,13.8749,13.8749,134400.0
2007-01-03 11:30:00,24.4,24.4,24.36,24.38,314600.0,13.8749,13.8749,13.8521,13.8635,314600.0
2007-01-03 11:35:00,24.38,24.38,24.36,24.36,104800.0,13.8635,13.8635,13.8521,13.8521,104800.0
2007-01-03 11:40:00,24.36,24.39,24.36,24.38,171200.0,13.8521,13.8692,13.8521,13.8635,171200.0
2007-01-03 11:45:00,24.38,24.39,24.38,24.39,61600.0,13.8635,13.8692,13.8635,13.8692,61600.0
2007-01-03 11:50:00,24.39,24.4,24.39,24.4,81200.0,13.8692,13.8749,13.8692,13.8749,81200.0
2007-01-03 11:55:00,24.4,24.4,24.39,24.39,58800.0,13.8749,13.8749,13.8692,13.8692,58800.0
2007-01-03 12:00:00,24.39,24.39,24.35,24.36,358800.0,13.8692,13.8692,13.8465,13.8521,358800.0
2007-01-03 12:05:00,24.37,24.39,24.36,24.37,176400.0,13.8578,13.8692,13.8521,13.8578,176400.0
2007-01-03 12:10:00,24.37,24.39,24.37,24.39,152000.0,13.8578,13.8692,13.8578,13.8692,152000.0
2007-01-03 12:15:00,24.39,24.4,24.38,24.38,183000.0,13.8692,13.8749,13.8635,13.8635,183000.0
2007-01-03 12:20:00,24.38,24.39,24.37,24.38,92800.0,13.8635,13.8692,13.8578,13.8635,92800.0
2007-01-03 12:25:00,24.37,24.39,24.37,24.39,135800.0,13.8578,13.8692,13.8578,13.8692,135800.0
2007-01-03 12:30:00,24.39,24.39,24.37,24.37,65600.0,13.8692,13.8692,13.8578,13.8578,65600.0
2007-01-03 12:35:00,24.38,24.38,24.37,24.38,54800.0,13.8635,13.8635,13.8578,13.8635,54800.0
2007-01-03 12:40:00,24.37,24.39,24.37,24.39,139200.0,13.8578,13.8692,13.8578,13.8692,139200.0
2007-01-03 12:45:00,24.39,24.4,24.39,24.39,104600.0,13.8692,13.8749,13.8692,13.8692,104600.0
2007-01-03 12:50:00,24.39,24.41,24.39,24.39,79200.0,13.8692,13.8806,13.8692,13.8692,79200.0
2007-01-03 12:55:00,24.39,24.39,24.38,24.39,46000.0,13.8692,13.8692,13.8635,13.8692,46000.0
2007-01-03 13:00:00,24.38,24.39,24.38,24.38,59400.0,13.8635,13.8692,13.8635,13.8635,59400.0
2007-01-03 13:05:00,24.38,24.39,24.38,24.38,49600.0,13.8635,13.8692,13.8635,13.8635,49600.0
2007-01-03 13:10:00,24.39,24.39,24.38,24.38,52600.0,13.8692,13.8692,13.8635,13.8635,52600.0
2007-01-03 13:15:00,24.38,24.38,24.37,24.37,54600.0,13.8635,13.8635,13.8578,13.8578,54600.0
2007-01-03 13:20:00,24.37,24.38,24.37,24.38,47200.0,13.8578,13.8635,13.8578,13.8635,47200.0
2007-01-03 13:25:00,24.38,24.38,24.34,24.35,267000.0,13.8635,13.8635,13.8408,13.8465,267000.0
2007-01-03 13:30:00,24.35,24.35,24.34,24.35,90400.0,13.8465,13.8465,13.8408,13.8465,90400.0
2007-01-03 13:35:00,24.35,24.36,24.35,24.35,154000.0,13.8465,13.8521,13.8465,13.8465,154000.0
2007-01-03 13:40:00,24.36,24.38,24.35,24.36,181400.0,13.8521,13.8635,13.8465,13.8521,181400.0
2007-01-03 13:45:00,24.36,24.37,24.34,24.34,191400.0,13.8521,13.8578,13.8408,13.8408,191400.0
2007-01-03 13:50:00,24.34,24.34,24.32,24.33,170800.0,13.8408,13.8408,13.8294,13.8351,170800.0
2007-01-03 13:55:00,24.33,24.36,24.33,24.36,45400.0,13.8351,13.8521,13.8351,13.8521,45400.0
2007-01-03 14:00:00,24.35,24.38,24.31,24.32,306200.0,13.8465,13.8635,13.8237,13.8294,306200.0
2007-01-03 14:05:00,24.33,24.34,24.3,24.31,180400.0,13.8351,13.8408,13.818,13.8237,180400.0
2007-01-03 14:10:00,24.31,24.32,24.27,24.31,251200.0,13.8237,13.8294,13.801,13.8237,251200.0
2007-01-03 14:15:00,24.31,24.32,24.3,24.32,220400.0,13.8237,13.8294,13.818,13.8294,220400.0
2007-01-03 14:20:00,24.31,24.33,24.3,24.32,132400.0,13.8237,13.8351,13.818,13.8294,132400.0
2007-01-03 14:25:00,24.32,24.33,24.3,24.3,109600.0,13.8294,13.8351,13.818,13.818,109600.0
2007-01-03 14:30:00,24.31,24.32,24.29,24.29,134600.0,13.8237,13.8294,13.8123,13.8123,134600.0
2007-01-03 14:35:00,24.3,24.32,24.29,24.3,163000.0,13.818,13.8294,13.8123,13.818,163000.0
2007-01-03 14:40:00,24.3,24.31,24.28,24.29,196400.0,13.818,13.8237,13.8066,13.8123,196400.0
2007-01-03 14:45:00,24.29,24.31,24.25,24.3,288000.0,13.8123,13.8237,13.7896,13.818,288000.0
2007-01-03 14:50:00,24.3,24.31,24.29,24.3,106600.0,13.818,13.8237,13.8123,13.818,106600.0
2007-01-03 14:55:00,24.3,24.3,24.25,24.25,233200.0,13.818,13.818,13.7896,13.7896,233200.0
2007-01-03 15:00:00,24.25,24.28,24.24,24.27,194800.0,13.7896,13.8066,13.7839,13.801,194800.0
2007-01-03 15:05:00,24.27,24.3,24.26,24.3,120600.0,13.801,13.818,13.7953,13.818,120600.0
2007-01-03 15:10:00,24.3,24.32,24.29,24.29,143400.0,13.818,13.8294,13.8123,13.8123,143400.0
2007-01-03 15:15:00,24.29,24.3,24.29,24.29,100000.0,13.8123,13.818,13.8123,13.8123,100000.0
2007-01-03 15:20:00,24.29,24.31,24.29,24.3,151000.0,13.8123,13.8237,13.8123,13.818,151000.0
2007-01-03 15:25:00,24.3,24.31,24.29,24.29,221200.0,13.818,13.8237,13.8123,13.8123,221200.0
2007-01-03 15:30:00,24.29,24.3,24.29,24.29,322600.0,13.8123,13.818,13.8123,13.8123,322600.0
2007-01-03 15:35:00,24.29,24.31,24.29,24.3,335200.0,13.8123,13.8237,13.8123,13.818,335200.0
2007-01-03 15:40:00,24.3,24.3,24.25,24.25,329200.0,13.818,13.818,13.7896,13.7896,329200.0
2007-01-03 15:45:00,24.25,24.27,24.25,24.26,204800.0,13.7896,13.801,13.7896,13.7953,204800.0
2007-01-03 15:50:00,24.27,24.29,24.26,24.28,247000.0,13.801,13.8123,13.7953,13.8066,247000.0
2007-01-03 15:55:00,24.28,24.32,24.28,24.32,608400.0,13.8066,13.8294,13.8066,13.8294,608400.0
2007-01-04 09:30:00,24.21,24.29,24.2,24.27,476200.0,13.7668,13.8123,13.7612,13.801,476200.0
2007-01-04 09:35:00,24.26,24.29,24.22,24.22,108600.0,13.7953,13.8123,13.7725,13.7725,108600.0
2007-01-04 09:40:00,24.22,24.25,24.2,24.2,159800.0,13.7725,13.7896,13.7612,13.7612,159800.0
2007-01-04 09:45:00,24.2,24.22,24.18,24.21,173400.0,13.7612,13.7725,13.7498,13.7668,173400.0
2007-01-04 09:50:00,24.2,24.22,24.18,24.21,223800.0,13.7612,13.7725,13.7498,13.7668,223800.0
2007-01-04 09:55:00,24.21,24.24,24.2,24.22,137000.0,13.7668,13.7839,13.7612,13.7725,137000.0
2007-01-04 10:00:00,24.22,24.25,24.16,24.16,201600.0,13.7725,13.7896,13.7384,13.7384,201600.0
2007-01-04 10:05:00,24.16,24.16,24.13,24.15,203200.0,13.7384,13.7384,13.7214,13.7327,203200.0
2007-01-04 10:10:00,24.15,24.17,24.15,24.15,152400.0,13.7327,13.7441,13.7327,13.7327,152400.0
2007-01-04 10:15:00,24.15,24.18,24.15,24.17,163000.0,13.7327,13.7498,13.7327,13.7441,163000.0
2007-01-04 10:20:00,24.17,24.17,24.14,24.14,65800.0,13.7441,13.7441,13.727,13.727,65800.0
2007-01-04 10:25:00,24.15,24.17,24.13,24.17,134600.0,13.7327,13.7441,13.7214,13.7441,134600.0
2007-01-04 10:30:00,24.17,24.22,24.17,24.2,157000.0,13.7441,13.7725,13.7441,13.7612,157000.0
2007-01-04 10:35:00,24.2,24.22,24.2,24.2,90600.0,13.7612,13.7725,13.7612,13.7612,90600.0
2007-01-04 10:40:00,24.2,24.22,24.19,24.19,193200.0,13.7612,13.7725,13.7555,13.7555,193200.0
2007-01-04 10:45:00,24.2,24.21,24.18,24.2,117400.0,13.7612,13.7668,13.7498,13.7612,117400.0
2007-01-04 10:50:00,24.21,24.22,24.2,24.21,135200.0,13.7668,13.7725,13.7612,13.7668,135200.0
2007-01-04 10:55:00,24.21,24.22,24.2,24.21,133000.0,13.7668,13.7725,13.7612,13.7668,133000.0
2007-01-04 11:00:00,24.21,24.26,24.21,24.24,265600.0,13.7668,13.7953,13.7668,13.7839,265600.0
2007-01-04 11:05:00,24.24,24.25,24.22,24.24,198200.0,13.7839,13.7896,13.7725,13.7839,198200.0
2007-01-04 11:10:00,24.24,24.26,24.24,24.25,254400.0,13.7839,13.7953,13.7839,13.7896,254400.0
2007-01-04 11:15:00,24.25,24.25,24.22,24.24,124800.0,13.7896,13.7896,13.7725,13.7839,124800.0
2007-01-04 11:20:00,24.24,24.27,24.24,24.24,147000.0,13.7839,13.801,13.7839,13.7839,147000.0
2007-01-04 11:25:00,24.24,24.25,24.23,24.24,124400.0,13.7839,13.7896,13.7782,13.7839,124400.0
2007-01-04 11:30:00,24.24,24.27,24.24,24.25,149200.0,13.7839,13.801,13.7839,13.7896,149200.0
2007-01-04 11:35:00,24.25,24.25,24.25,24.25,67200.0,13.7896,13.7896,13.7896,13.7896,67200.0
2007-01-04 11:40:00,24.25,24.25,24.25,24.25,82200.0,13.7896,13.7896,13.7896,13.7896,82200.0
2007-01-04 11:45:00,24.25,24.26,24.25,24.26,117800.0,13.7896,13.7953,13.7896,13.7953,117800.0
2007-01-04 11:50:00,24.25,24.26,24.24,24.25,71200.0,13.7896,13.7953,13.7839,13.7896,71200.0
2007-01-04 11:55:00,24.25,24.25,24.23,24.24,123200.0,13.7896,13.7896,13.7782,13.7839,123200.0
2007-01-04 12:00:00,24.24,24.25,24.24,24.24,90800.0,13.7839,13.7896,13.7839,13.7839,90800.0
2007-01-04 12:05:00,24.24,24.25,24.23,24.24,62400.0,13.7839,13.7896,13.7782,13.7839,62400.0
2007-01-04 12:10:00,24.24,24.25,24.24,24.24,103200.0,13.7839,13.7896,13.7839,13.7839,103200.0
2007-01-04 12:15:00,24.24,24.25,24.24,24.24,60000.0,13.7839,13.7896,13.7839,13.7839,60000.0
2007-01-04 12:20:00,24.24,24.24,24.23,24.24,150200.0,13.7839,13.7839,13.7782,13.7839,150200.0
2007-01-04 12:25:00,24.24,24.25,24.23,24.24,75000.0,13.7839,13.7896,13.7782,13.7839,75000.0
2007-01-04 12:30:00,24.24,24.24,24.23,24.24,87200.0,13.7839,13.7839,13.7782,13.7839,87200.0
2007-01-04 12:35:00,24.24,24.24,24.24,24.24,61400.0,13.7839,13.7839,13.7839,13.7839,61400.0
2007-01-04 12:40:00,24.23,24.25,24.23,24.25,18200.0,13.7782,13.7896,13.7782,13.7896,18200.0
2007-01-04 12:45:00,24.24,24.25,24.24,24.24,49200.0,13.7839,13.7896,13.7839,13.7839,49200.0
2007-01-04 12:50:00,24.24,24.25,24.24,24.24,92800.0,13.7839,13.7896,13.7839,13.7839,92800.0
2007-01-04 12:55:00,24.24,24.25,24.24,24.24,49400.0,13.7839,13.7896,13.7839,13.7839,49400.0
2007-01-04 13:00:00,24.24,24.25,24.24,24.24,76000.0,13.7839,13.7896,13.7839,13.7839,76000.0
2007-01-04 13:05:00,24.24,24.24,24.24,24.24,46800.0,13.7839,13.7839,13.7839,13.7839,46800.0
2007-01-04 13:10:00,24.24,24.25,24.24,24.25,72000.0,13.7839,13.7896,13.7839,13.7896,72000.0
2007-01-04 13:15:00,24.24,24.25,24.24,24.25,51600.0,13.7839,13.7896,13.7839,13.7896,51600.0
2007-01-04 13:20:00,24.25,24.25,24.23,24.23,84000.0,13.7896,13.7896,13.7782,13.7782,84000.0
2007-01-04 13:25:00,24.23,24.25,24.22,24.24,205200.0,13.7782,13.7896,13.7725,13.7839,205200.0
2007-01-04 13:30:00,24.24,24.25,24.24,24.24,56000.0,13.7839,13.7896,13.7839,13.7839,56000.0
2007-01-04 13:35:00,24.24,24.25,24.24,24.24,63600.0,13.7839,13.7896,13.7839,13.7839,63600.0
2007-01-04 13:40:00,24.24,24.25,24.23,24.23,77200.0,13.7839,13.7896,13.7782,13.7782,77200.0
2007-01-04 13:45:00,24.23,24.24,24.22,24.23,68400.0,13.7782,13.7839,13.7725,13.7782,68400.0
2007-01-04 13:50:00,24.23,24.25,24.23,24.24,122000.0,13.7782,13.7896,13.7782,13.7839,122000.0
2007-01-04 13:55:00,24.24,24.25,24.23,24.24,121000.0,13.7839,13.7896,13.7782,13.7839,121000.0
2007-01-04 14:00:00,24.24,24.25,24.23,24.23,128800.0,13.7839,13.7896,13.7782,13.7782,128800.0
2007-01-04 14:05:00,24.23,24.23,24.21,24.22,83200.0,13.7782,13.7782,13.7668,13.7725,83200.0
2007-01-04 14:10:00,24.22,24.25,24.21,24.23,124400.0,13.7725,13.7896,13.7668,13.7782,124400.0
2007-01-04 14:15:00,24.23,24.25,24.23,24.24,83200.0,13.7782,13.7896,13.7782,13.7839,83200.0
2007-01-04 14:20:00,24.24,24.24,24.22,24.23,100000.0,13.7839,13.7839,13.7725,13.7782,100000.0
2007-01-04 14:25:00,24.23,24.24,24.23,24.24,46600.0,13.7782,13.7839,13.7782,13.7839,46600.0
2007-01-04 14:30:00,24.23,24.25,24.22,24.25,282400.0,13.7782,13.7896,13.7725,13.7896,282400.0
2007-01-04 14:35:00,24.24,24.25,24.23,24.23,54800.0,13.7839,13.7896,13.7782,13.7782,54800.0
2007-01-04 14:40:00,24.23,24.25,24.23,24.25,95400.0,13.7782,13.7896,13.7782,13.7896,95400.0
2007-01-04 14:45:00,24.25,24.25,24.24,24.25,148600.0,13.7896,13.7896,13.7839,13.7896,148600.0
2007-01-04 14:50:00,24.25,24.28,24.24,24.25,445200.0,13.7896,13.8066,13.7839,13.7896,445200.0
2007-01-04 14:55:00,24.24,24.28,24.24,24.27,193000.0,13.7839,13.8066,13.7839,13.801,193000.0
2007-01-04 15:00:00,24.28,24.3,24.27,24.29,130200.0,13.8066,13.818,13.801,13.8123,130200.0
2007-01-04 15:05:00,24.3,24.32,24.29,24.31,156800.0,13.818,13.8294,13.8123,13.8237,156800.0
2007-01-04 15:10:00,24.3,24.32,24.3,24.31,153400.0,13.818,13.8294,13.818,13.8237,153400.0
2007-01-04 15:15:00,24.3,24.35,24.29,24.34,291600.0,13.818,13.8465,13.8123,13.8408,291600.0
2007-01-04 15:20:00,24.34,24.34,24.31,24.33,216200.0,13.8408,13.8408,13.8237,13.8351,216200.0
2007-01-04 15:25:00,24.33,24.34,24.32,24.32,169600.0,13.8351,13.8408,13.8294,13.8294,169600.0
2007-01-04 15:30:00,24.33,24.35,24.32,24.32,192000.0,13.8351,13.8465,13.8294,13.8294,192000.0
2007-01-04 15:35:00,24.32,24.33,24.31,24.33,115600.0,13.8294,13.8351,13.8237,13.8351,115600.0
2007-01-04 15:40:00,24.33,24.34,24.32,24.33,213200.0,13.8351,13.8408,13.8294,13.8351,213200.0
2007-01-04 15:45:00,24.32,24.33,24.3,24.31,112400.0,13.8294,13.8351,13.818,13.8237,112400.0
2007-01-04 15:50:00,24.3,24.31,24.29,24.29,106600.0,13.818,13.8237,13.8123,13.8123,106600.0
2007-01-04 15:55:00,24.29,24.31,24.28,24.3,495800.0,13.8123,13.8237,13.8066,13.818,495800.0
2007-01-05 09:30:00,24.25,24.29,24.18,24.2,399800.0,13.7896,13.8123,13.7498,13.7612,399800.0
2007-01-05 09:35:00,24.21,24.27,24.2,24.25,113000.0,13.7668,13.801,13.7612,13.7896,113000.0
2007-01-05 09:40:00,24.25,24.27,24.21,24.24,186200.0,13.7896,13.801,13.7668,13.7839,186200.0
2007-01-05 09:45:00,24.24,24.25,24.21,24.22,94400.0,13.7839,13.7896,13.7668,13.7725,94400.0
2007-01-05 09:50:00,24.21,24.23,24.2,24.22,106000.0,13.7668,13.7782,13.7612,13.7725,106000.0
2007-01-05 09:55:00,24.22,24.27,24.21,24.24,159800.0,13.7725,13.801,13.7668,13.7839,159800.0
2007-01-05 10:00:00,24.24,24.29,24.24,24.25,118200.0,13.7839,13.8123,13.7839,13.7896,118200.0
2007-01-05 10:05:00,24.25,24.27,24.21,24.22,144800.0,13.7896,13.801,13.7668,13.7725,144800.0
2007-01-05 10:10:00,24.22,24.23,24.21,24.21,186600.0,13.7725,13.7782,13.7668,13.7668,186600.0
2007-01-05 10:15:00,24.21,24.24,24.2,24.23,164000.0,13.7668,13.7839,13.7612,13.7782,164000.0
2007-01-05 10:20:00,24.23,24.25,24.22,24.25,154800.0,13.7782,13.7896,13.7725,13.7896,154800.0
2007-01-05 10:25:00,24.25,24.26,24.22,24.25,120400.0,13.7896,13.7953,13.7725,13.7896,120400.0
2007-01-05 10:30:00,24.25,24.25,24.24,24.25,56000.0,13.7896,13.7896,13.7839,13.7896,56000.0
2007-01-05 10:35:00,24.25,24.27,24.24,24.25,65000.0,13.7896,13.801,13.7839,13.7896,65000.0
2007-01-05 10:40:00,24.25,24.27,24.25,24.25,147600.0,13.7896,13.801,13.7896,13.7896,147600.0
2007-01-05 10:45:00,24.25,24.26,24.23,24.25,171200.0,13.7896,13.7953,13.7782,13.7896,171200.0
2007-01-05 10:50:00,24.25,24.26,24.23,24.23,191000.0,13.7896,13.7953,13.7782,13.7782,191000.0
2007-01-05 10:55:00,24.23,24.23,24.21,24.21,80400.0,13.7782,13.7782,13.7668,13.7668,80400.0
2007-01-05 11:00:00,24.21,24.25,24.21,24.25,77600.0,13.7668,13.7896,13.7668,13.7896,77600.0
2007-01-05 11:05:00,24.25,24.25,24.23,24.24,203000.0,13.7896,13.7896,13.7782,13.7839,203000.0
2007-01-05 11:10:00,24.23,24.24,24.2,24.23,109200.0,13.7782,13.7839,13.7612,13.7782,109200.0
2007-01-05 11:15:00,24.23,24.24,24.21,24.23,117400.0,13.7782,13.7839,13.7668,13.7782,117400.0
2007-01-05 11:20:00,24.23,24.23,24.22,24.23,50600.0,13.7782,13.7782,13.7725,13.7782,50600.0
2007-01-05 11:25:00,24.22,24.23,24.19,24.19,168800.0,13.7725,13.7782,13.7555,13.7555,168800.0
2007-01-05 11:30:00,24.19,24.21,24.18,24.21,165400.0,13.7555,13.7668,13.7498,13.7668,165400.0
2007-01-05 11:35:00,24.21,24.22,24.2,24.21,112000.0,13.7668,13.7725,13.7612,13.7668,112000.0
2007-01-05 11:40:00,24.21,24.22,24.21,24.21,80000.0,13.7668,13.7725,13.7668,13.7668,80000.0
2007-01-05 11:45:00,24.21,24.22,24.21,24.21,50600.0,13.7668,13.7725,13.7668,13.7668,50600.0
2007-01-05 11:50:00,24.21,24.21,24.2,24.2,72600.0,13.7668,13.7668,13.7612,13.7612,72600.0
2007-01-05 11:55:00,24.2,24.21,24.2,24.21,52400.0,13.7612,13.7668,13.7612,13.7668,52400.0
2007-01-05 12:00:00,24.21,24.22,24.21,24.21,74200.0,13.7668,13.7725,13.7668,13.7668,74200.0
2007-01-05 12:05:00,24.21,24.22,24.2,24.21,146400.0,13.7668,13.7725,13.7612,13.7668,146400.0
2007-01-05 12:10:00,24.21,24.21,24.2,24.2,208200.0,13.7668,13.7668,13.7612,13.7612,208200.0
2007-01-05 12:15:00,24.2,24.22,24.2,24.2,117000.0,13.7612,13.7725,13.7612,13.7612,117000.0
2007-01-05 12:20:00,24.2,24.21,24.18,24.18,80800.0,13.7612,13.7668,13.7498,13.7498,80800.0
2007-01-05 12:25:00,24.18,24.18,24.18,24.18,118400.0,13.7498,13.7498,13.7498,13.7498,118400.0
2007-01-05 12:30:00,24.18,24.18,24.18,24.18,77800.0,13.7498,13.7498,13.7498,13.7498,77800.0
2007-01-05 12:35:00,24.18,24.18,24.18,24.18,126600.0,13.7498,13.7498,13.7498,13.7498,126600.0
2007-01-05 12:40:00,24.18,24.18,24.17,24.18,81400.0,13.7498,13.7498,13.7441,13.7498,81400.0
2007-01-05 12:45:00,24.17,24.18,24.15,24.15,136600.0,13.7441,13.7498,13.7327,13.7327,136600.0
2007-01-05 12:50:00,24.15,24.16,24.15,24.15,99600.0,13.7327,13.7384,13.7327,13.7327,99600.0
2007-01-05 12:55:00,24.15,24.15,24.14,24.14,60200.0,13.7327,13.7327,13.727,13.727,60200.0
2007-01-05 13:00:00,24.15,24.15,24.13,24.13,114400.0,13.7327,13.7327,13.7214,13.7214,114400.0
2007-01-05 13:05:00,24.13,24.14,24.12,24.13,168000.0,13.7214,13.727,13.7157,13.7214,168000.0
2007-01-05 13:10:00,24.13,24.14,24.13,24.14,84200.0,13.7214,13.727,13.7214,13.727,84200.0
2007-01-05 13:15:00,24.14,24.14,24.12,24.14,95200.0,13.727,13.727,13.7157,13.727,95200.0
2007-01-05 13:20:00,24.14,24.15,24.13,24.13,147000.0,13.727,13.7327,13.7214,13.7214,147000.0
2007-01-05 13:25:00,24.13,24.15,24.12,24.13,120600.0,13.7214,13.7327,13.7157,13.7214,120600.0
2007-01-05 13:30:00,24.13,24.14,24.11,24.11,122600.0,13.7214,13.727,13.71,13.71,122600.0
2007-01-05 13:35:00,24.11,24.13,24.11,24.13,105200.0,13.71,13.7214,13.71,13.7214,105200.0
2007-01-05 13:40:00,24.13,24.14,24.13,24.13,43800.0,13.7214,13.727,13.7214,13.7214,43800.0
2007-01-05 13:45:00,24.14,24.14,24.13,24.13,51400.0,13.727,13.727,13.7214,13.7214,51400.0
2007-01-05 13:50:00,24.13,24.17,24.13,24.15,303200.0,13.7214,13.7441,13.7214,13.7327,303200.0
2007-01-05 13:55:00,24.15,24.16,24.14,24.14,82200.0,13.7327,13.7384,13.727,13.727,82200.0
2007-01-05 14:00:00,24.15,24.16,24.14,24.15,97800.0,13.7327,13.7384,13.727,13.7327,97800.0
2007-01-05 14:05:00,24.15,24.16,24.12,24.13,146400.0,13.7327,13.7384,13.7157,13.7214,146400.0
2007-01-05 14:10:00,24.13,24.13,24.11,24.11,96000.0,13.7214,13.7214,13.71,13.71,96000.0
2007-01-05 14:15:00,24.11,24.12,24.11,24.12,79200.0,13.71,13.7157,13.71,13.7157,79200.0
2007-01-05 14:20:00,24.13,24.13,24.11,24.13,58200.0,13.7214,13.7214,13.71,13.7214,58200.0
2007-01-05 14:25:00,24.13,24.13,24.11,24.11,165800.0,13.7214,13.7214,13.71,13.71,165800.0
2007-01-05 14:30:00,24.12,24.14,24.11,24.14,52800.0,13.7157,13.727,13.71,13.727,52800.0
2007-01-05 14:35:00,24.14,24.15,24.13,24.14,101400.0,13.727,13.7327,13.7214,13.727,101400.0
2007-01-05 14:40:00,24.14,24.14,24.12,24.13,100000.0,13.727,13.727,13.7157,13.7214,100000.0
2007-01-05 14:45:00,24.13,24.13,24.11,24.13,69200.0,13.7214,13.7214,13.71,13.7214,69200.0
2007-01-05 14:50:00,24.13,24.15,24.13,24.14,89800.0,13.7214,13.7327,13.7214,13.727,89800.0
2007-01-05 14:55:00,24.14,24.14,24.11,24.11,124800.0,13.727,13.727,13.71,13.71,124800.0
2007-01-05 15:00:00,24.11,24.12,24.09,24.09,195600.0,13.71,13.7157,13.6986,13.6986,195600.0
2007-01-05 15:05:00,24.09,24.11,24.09,24.1,363000.0,13.6986,13.71,13.6986,13.7043,363000.0
2007-01-05 15:10:00,24.11,24.11,24.1,24.1,116000.0,13.71,13.71,13.7043,13.7043,116000.0
2007-01-05 15:15:00,24.1,24.12,24.1,24.12,144600.0,13.7043,13.7157,13.7043,13.7157,144600.0
2007-01-05 15:20:00,24.12,24.14,24.11,24.13,188400.0,13.7157,13.727,13.71,13.7214,188400.0
2007-01-05 15:25:00,24.13,24.14,24.13,24.13,144200.0,13.7214,13.727,13.7214,13.7214,144200.0
2007-01-05 15:30:00,24.13,24.14,24.11,24.13,228600.0,13.7214,13.727,13.71,13.7214,228600.0
2007-01-05 15:35:00,24.13,24.14,24.12,24.13,199000.0,13.7214,13.727,13.7157,13.7214,199000.0
2007-01-05 15:40:00,24.13,24.14,24.13,24.13,268600.0,13.7214,13.727,13.7214,13.7214,268600.0
2007-01-05 15:45:00,24.13,24.15,24.13,24.13,390200.0,13.7214,13.7327,13.7214,13.7214,390200.0
2007-01-05 15:50:00,24.13,24.16,24.13,24.15,386400.0,13.7214,13.7384,13.7214,13.7327,386400.0
2007-01-05 15:55:00,24.15,24.15,24.1,24.11,403000.0,13.7327,13.7327,13.7043,13.71,403000.0
2007-01-08 09:30:00,24.0,24.13,24.0,24.09,415000.0,13.6474,13.7214,13.6474,13.6986,415000.0
2007-01-08 09:35:00,24.08,24.13,24.08,24.11,205000.0,13.6929,13.7214,13.6929,13.71,205000.0
2007-01-08 09:40:00,24.11,24.15,24.1,24.15,209800.0,13.71,13.7327,13.7043,13.7327,209800.0
2007-01-08 09:45:00,24.15,24.16,24.09,24.11,142800.0,13.7327,13.7384,13.6986,13.71,142800.0
2007-01-08 09:50:00,24.11,24.13,24.09,24.1,128800.0,13.71,13.7214,13.6986,13.7043,128800.0
2007-01-08 09:55:00,24.1,24.13,24.09,24.11,252400.0,13.7043,13.7214,13.6986,13.71,252400.0
2007-01-08 10:00:00,24.12,24.13,24.11,24.11,204400.0,13.7157,13.7214,13.71,13.71,204400.0
2007-01-08 10:05:00,24.12,24.13,24.1,24.12,104200.0,13.7157,13.7214,13.7043,13.7157,104200.0
2007-01-08 10:10:00,24.12,24.13,24.11,24.11,136800.0,13.7157,13.7214,13.71,13.71,136800.0
2007-01-08 10:15:00,24.11,24.14,24.11,24.14,187000.0,13.71,13.727,13.71,13.727,187000.0
2007-01-08 10:20:00,24.14,24.24,24.14,24.23,230600.0,13.727,13.7839,13.727,13.7782,230600.0
2007-01-08 10:25:00,24.23,24.25,24.21,24.23,167200.0,13.7782,13.7896,13.7668,13.7782,167200.0
2007-01-08 10:30:00,24.23,24.24,24.18,24.21,156400.0,13.7782,13.7839,13.7498,13.7668,156400.0
2007-01-08 10:35:00,24.21,24.22,24.15,24.16,249800.0,13.7668,13.7725,13.7327,13.7384,249800.0
2007-01-08 10:40:00,24.16,24.19,24.14,24.16,330000.0,13.7384,13.7555,13.727,13.7384,330000.0
2007-01-08 10:45:00,24.17,24.17,24.14,24.16,123600.0,13.7441,13.7441,13.727,13.7384,123600.0
2007-01-08 10:50:00,24.16,24.17,24.14,24.15,102800.0,13.7384,13.7441,13.727,13.7327,102800.0
2007-01-08 10:55:00,24.15,24.16,24.13,24.13,125000.0,13.7327,13.7384,13.7214,13.7214,125000.0
2007-01-08 11:00:00,24.14,24.16,24.13,24.16,104400.0,13.727,13.7384,13.7214,13.7384,104400.0
2007-01-08 11:05:00,24.16,24.18,24.16,24.17,80800.0,13.7384,13.7498,13.7384,13.7441,80800.0
2007-01-08 11:10:00,24.18,24.18,24.17,24.18,83000.0,13.7498,13.7498,13.7441,13.7498,83000.0
2007-01-08 11:15:00,24.18,24.22,24.18,24.21,132400.0,13.7498,13.7725,13.7498,13.7668,132400.0
2007-01-08 11:20:00,24.22,24.24,24.2,24.23,295000.0,13.7725,13.7839,13.7612,13.7782,295000.0
2007-01-08 11:25:00,24.23,24.25,24.22,24.24,189200.0,13.7782,13.7896,13.7725,13.7839,189200.0
2007-01-08 11:30:00,24.24,24.26,24.23,24.24,143200.0,13.7839,13.7953,13.7782,13.7839,143200.0
2007-01-08 11:35:00,24.24,24.25,24.24,24.25,165200.0,13.7839,13.7896,13.7839,13.7896,165200.0
2007-01-08 11:40:00,24.25,24.26,24.23,24.25,139800.0,13.7896,13.7953,13.7782,13.7896,139800.0
2007-01-08 11:45:00,24.25,24.29,24.25,24.28,222600.0,13.7896,13.8123,13.7896,13.8066,222600.0
2007-01-08 11:50:00,24.27,24.28,24.25,24.25,136400.0,13.801,13.8066,13.7896,13.7896,136400.0
2007-01-08 11:55:00,24.25,24.28,24.24,24.25,116800.0,13.7896,13.8066,13.7839,13.7896,116800.0
2007-01-08 12:00:00,24.25,24.25,24.23,24.25,103400.0,13.7896,13.7896,13.7782,13.7896,103400.0
2007-01-08 12:05:00,24.25,24.28,24.25,24.26,80400.0,13.7896,13.8066,13.7896,13.7953,80400.0
2007-01-08 12:10:00,24.26,24.29,24.26,24.29,92600.0,13.7953,13.8123,13.7953,13.8123,92600.0
2007-01-08 12:15:00,24.29,24.29,24.25,24.27,123800.0,13.8123,13.8123,13.7896,13.801,123800.0
2007-01-08 12:20:00,24.27,24.29,24.27,24.28,234200.0,13.801,13.8123,13.801,13.8066,234200.0
2007-01-08 12:25:00,24.28,24.3,24.27,24.28,163800.0,13.8066,13.818,13.801,13.8066,163800.0
2007-01-08 12:30:00,24.27,24.28,24.26,24.26,262000.0,13.801,13.8066,13.7953,13.7953,262000.0
2007-01-08 12:35:00,24.27,24.27,24.25,24.25,114000.0,13.801,13.801,13.7896,13.7896,114000.0
2007-01-08 12:40:00,24.25,24.27,24.24,24.26,96000.0,13.7896,13.801,13.7839,13.7953,96000.0
2007-01-08 12:45:00,24.26,24.27,24.25,24.25,148000.0,13.7953,13.801,13.7896,13.7896,148000.0
2007-01-08 12:50:00,24.25,24.27,24.24,24.25,120400.0,13.7896,13.801,13.7839,13.7896,120400.0
2007-01-08 12:55:00,24.25,24.26,24.25,24.26,86000.0,13.7896,13.7953,13.7896,13.7953,86000.0
2007-01-08 13:00:00,24.26,24.28,24.25,24.25,255600.0,13.7953,13.8066,13.7896,13.7896,255600.0
2007-01-08 13:05:00,24.25,24.28,24.25,24.27,197200.0,13.7896,13.8066,13.7896,13.801,197200.0
2007-01-08 13:10:00,24.27,24.27,24.25,24.27,93600.0,13.801,13.801,13.7896,13.801,93600.0
2007-01-08 13:15:00,24.27,24.27,24.25,24.26,109000.0,13.801,13.801,13.7896,13.7953,109000.0
2007-01-08 13:20:00,24.25,24.27,24.25,24.27,75400.0,13.7896,13.801,13.7896,13.801,75400.0
2007-01-08 13:25:00,24.27,24.27,24.26,24.27,67600.0,13.801,13.801,13.7953,13.801,67600.0
2007-01-08 13:30:00,24.27,24.28,24.25,24.27,136200.0,13.801,13.8066,13.7896,13.801,136200.0
2007-01-08 13:35:00,24.27,24.28,24.27,24.28,113000.0,13.801,13.8066,13.801,13.8066,113000.0
2007-01-08 13:40:00,24.28,24.31,24.27,24.3,171600.0,13.8066,13.8237,13.801,13.818,171600.0
2007-01-08 13:45:00,24.3,24.34,24.29,24.3,205600.0,13.818,13.8408,13.8123,13.818,205600.0
2007-01-08 13:50:00,24.3,24.31,24.29,24.3,126400.0,13.818,13.8237,13.8123,13.818,126400.0
2007-01-08 13:55:00,24.3,24.31,24.29,24.29,163400.0,13.818,13.8237,13.8123,13.8123,163400.0
2007-01-08 14:00:00,24.3,24.3,24.28,24.29,93400.0,13.818,13.818,13.8066,13.8123,93400.0
2007-01-08 14:05:00,24.3,24.31,24.29,24.29,157200.0,13.818,13.8237,13.8123,13.8123,157200.0
2007-01-08 14:10:00,24.29,24.31,24.29,24.3,163800.0,13.8123,13.8237,13.8123,13.818,163800.0
2007-01-08 14:15:00,24.3,24.31,24.3,24.31,128200.0,13.818,13.8237,13.818,13.8237,128200.0
2007-01-08 14:20:00,24.31,24.31,24.29,24.3,120600.0,13.8237,13.8237,13.8123,13.818,120600.0
2007-01-08 14:25:00,24.3,24.32,24.3,24.32,158000.0,13.818,13.8294,13.818,13.8294,158000.0
2007-01-08 14:30:00,24.32,24.32,24.3,24.31,197600.0,13.8294,13.8294,13.818,13.8237,197600.0
2007-01-08 14:35:00,24.31,24.31,24.31,24.31,117800.0,13.8237,13.8237,13.8237,13.8237,117800.0
2007-01-08 14:40:00,24.31,24.32,24.3,24.3,232800.0,13.8237,13.8294,13.818,13.818,232800.0
2007-01-08 14:45:00,24.3,24.3,24.27,24.29,110600.0,13.818,13.818,13.801,13.8123,110600.0
2007-01-08 14:50:00,24.29,24.29,24.26,24.27,186800.0,13.8123,13.8123,13.7953,13.801,186800.0
2007-01-08 14:55:00,24.27,24.29,24.27,24.28,132400.0,13.801,13.8123,13.801,13.8066,132400.0
2007-01-08 15:00:00,24.28,24.28,24.25,24.27,238200.0,13.8066,13.8066,13.7896,13.801,238200.0
2007-01-08 15:05:00,24.27,24.28,24.27,24.27,199200.0,13.801,13.8066,13.801,13.801,199200.0
2007-01-08 15:10:00,24.28,24.31,24.28,24.31,284400.0,13.8066,13.8237,13.8066,13.8237,284400.0
2007-01-08 15:15:00,24.31,24.31,24.28,24.29,186200.0,13.8237,13.8237,13.8066,13.8123,186200.0
2007-01-08 15:20:00,24.29,24.3,24.29,24.3,112400.0,13.8123,13.818,13.8123,13.818,112400.0
2007-01-08 15:25:00,24.3,24.31,24.28,24.28,161800.0,13.818,13.8237,13.8066,13.8066,161800.0
2007-01-08 15:30:00,24.28,24.31,24.28,24.3,314000.0,13.8066,13.8237,13.8066,13.818,314000.0
2007-01-08 15:35:00,24.3,24.3,24.28,24.28,313600.0,13.818,13.818,13.8066,13.8066,313600.0
2007-01-08 15:40:00,24.28,24.31,24.27,24.3,281400.0,13.8066,13.8237,13.801,13.818,281400.0
2007-01-08 15:45:00,24.3,24.3,24.27,24.29,256000.0,13.818,13.818,13.801,13.8123,256000.0
2007-01-08 15:50:00,24.28,24.29,24.27,24.29,303000.0,13.8066,13.8123,13.801,13.8123,303000.0
2007-01-08 15:55:00,24.28,24.29,24.27,24.28,389000.0,13.8066,13.8123,13.801,13.8066,389000.0
2007-01-09 09:30:00,24.27,24.3,24.25,24.3,640400.0,13.801,13.818,13.7896,13.818,640400.0
2007-01-09 09:35:00,24.3,24.34,24.28,24.34,165600.0,13.818,13.8408,13.8066,13.8408,165600.0
2007-01-09 09:40:00,24.33,24.35,24.29,24.35,333200.0,13.8351,13.8465,13.8123,13.8465,333200.0
2007-01-09 09:45:00,24.35,24.4,24.29,24.29,298800.0,13.8465,13.8749,13.8123,13.8123,298800.0
2007-01-09 09:50:00,24.29,24.31,24.23,24.31,155600.0,13.8123,13.8237,13.7782,13.8237,155600.0
2007-01-09 09:55:00,24.31,24.33,24.29,24.29,183600.0,13.8237,13.8351,13.8123,13.8123,183600.0
2007-01-09 10:00:00,24.3,24.33,24.3,24.31,126000.0,13.818,13.8351,13.818,13.8237,126000.0
2007-01-09 10:05:00,24.3,24.35,24.28,24.32,157000.0,13.818,13.8465,13.8066,13.8294,157000.0
2007-01-09 10:10:00,24.32,24.35,24.3,24.31,121600.0,13.8294,13.8465,13.818,13.8237,121600.0
2007-01-09 10:15:00,24.31,24.33,24.29,24.3,285400.0,13.8237,13.8351,13.8123,13.818,285400.0
2007-01-09 10:20:00,24.3,24.31,24.3,24.31,65000.0,13.818,13.8237,13.818,13.8237,65000.0
2007-01-09 10:25:00,24.31,24.33,24.3,24.32,131400.0,13.8237,13.8351,13.818,13.8294,131400.0
2007-01-09 10:30:00,24.32,24.32,24.3,24.32,223600.0,13.8294,13.8294,13.818,13.8294,223600.0
2007-01-09 10:35:00,24.32,24.36,24.3,24.36,187800.0,13.8294,13.8521,13.818,13.8521,187800.0
2007-01-09 10:40:00,24.36,24.37,24.33,24.34,55800.0,13.8521,13.8578,13.8351,13.8408,55800.0
2007-01-09 10:45:00,24.33,24.35,24.32,24.33,79800.0,13.8351,13.8465,13.8294,13.8351,79800.0
2007-01-09 10:50:00,24.33,24.34,24.3,24.32,104600.0,13.8351,13.8408,13.818,13.8294,104600.0
2007-01-09 10:55:00,24.32,24.33,24.29,24.3,140800.0,13.8294,13.8351,13.8123,13.818,140800.0
2007-01-09 11:00:00,24.3,24.31,24.29,24.3,131800.0,13.818,13.8237,13.8123,13.818,131800.0
2007-01-09 11:05:00,24.3,24.3,24.29,24.3,118600.0,13.818,13.818,13.8123,13.818,118600.0
2007-01-09 11:10:00,24.29,24.3,24.28,24.28,173200.0,13.8123,13.818,13.8066,13.8066,173200.0
2007-01-09 11:15:00,24.28,24.31,24.28,24.29,189600.0,13.8066,13.8237,13.8066,13.8123,189600.0
2007-01-09 11:20:00,24.29,24.29,24.25,24.27,210800.0,13.8123,13.8123,13.7896,13.801,210800.0
2007-01-09 11:25:00,24.26,24.29,24.25,24.27,226400.0,13.7953,13.8123,13.7896,13.801,226400.0
2007-01-09 11:30:00,24.26,24.29,24.26,24.28,114800.0,13.7953,13.8123,13.7953,13.8066,114800.0
2007-01-09 11:35:00,24.28,24.31,24.28,24.3,205400.0,13.8066,13.8237,13.8066,13.818,205400.0
2007-01-09 11:40:00,24.3,24.31,24.3,24.3,287400.0,13.818,13.8237,13.818,13.818,287400.0
2007-01-09 11:45:00,24.3,24.31,24.29,24.3,124200.0,13.818,13.8237,13.8123,13.818,124200.0
2007-01-09 11:50:00,24.3,24.31,24.29,24.3,154600.0,13.818,13.8237,13.8123,13.818,154600.0
2007-01-09 11:55:00,24.3,24.3,24.28,24.29,109800.0,13.818,13.818,13.8066,13.8123,109800.0
2007-01-09 12:00:00,24.29,24.3,24.28,24.29,82800.0,13.8123,13.818,13.8066,13.8123,82800.0
2007-01-09 12:05:00,24.29,24.29,24.27,24.29,136800.0,13.8123,13.8123,13.801,13.8123,136800.0
2007-01-09 12:10:00,24.29,24.3,24.27,24.29,147400.0,13.8123,13.818,13.801,13.8123,147400.0
2007-01-09 12:15:00,24.29,24.42,24.29,24.39,485000.0,13.8123,13.8863,13.8123,13.8692,485000.0
2007-01-09 12:20:00,24.4,24.4,24.34,24.39,142200.0,13.8749,13.8749,13.8408,13.8692,142200.0
2007-01-09 12:25:00,24.38,24.38,24.34,24.36,167200.0,13.8635,13.8635,13.8408,13.8521,167200.0
2007-01-09 12:30:00,24.36,24.38,24.35,24.37,107800.0,13.8521,13.8635,13.8465,13.8578,107800.0
2007-01-09 12:35:00,24.37,24.38,24.36,24.36,71400.0,13.8578,13.8635,13.8521,13.8521,71400.0
2007-01-09 12:40:00,24.36,24.37,24.35,24.36,116000.0,13.8521,13.8578,13.8465,13.8521,116000.0
2007-01-09 12:45:00,24.36,24.36,24.33,24.35,85600.0,13.8521,13.8521,13.8351,13.8465,85600.0
2007-01-09 12:50:00,24.35,24.35,24.33,24.34,72600.0,13.8465,13.8465,13.8351,13.8408,72600.0
2007-01-09 12:55:00,24.34,24.35,24.33,24.34,54200.0,13.8408,13.8465,13.8351,13.8408,54200.0
2007-01-09 13:00:00,24.34,24.34,24.33,24.34,73200.0,13.8408,13.8408,13.8351,13.8408,73200.0
2007-01-09 13:05:00,24.34,24.38,24.34,24.35,119000.0,13.8408,13.8635,13.8408,13.8465,119000.0
2007-01-09 13:10:00,24.35,24.36,24.34,24.36,79000.0,13.8465,13.8521,13.8408,13.8521,79000.0
2007-01-09 13:15:00,24.36,24.36,24.35,24.36,71000.0,13.8521,13.8521,13.8465,13.8521,71000.0
2007-01-09 13:20:00,24.36,24.37,24.35,24.36,101600.0,13.8521,13.8578,13.8465,13.8521,101600.0
2007-01-09 13:25:00,24.35,24.36,24.33,24.34,101400.0,13.8465,13.8521,13.8351,13.8408,101400.0
2007-01-09 13:30:00,24.34,24.36,24.34,24.35,107400.0,13.8408,13.8521,13.8408,13.8465,107400.0
2007-01-09 13:35:00,24.35,24.36,24.32,24.35,97600.0,13.8465,13.8521,13.8294,13.8465,97600.0
2007-01-09 13:40:00,24.35,24.37,24.34,24.34,134400.0,13.8465,13.8578,13.8408,13.8408,134400.0
2007-01-09 13:45:00,24.34,24.36,24.32,24.33,113400.0,13.8408,13.8521,13.8294,13.8351,113400.0
2007-01-09 13:50:00,24.33,24.33,24.31,24.33,114200.0,13.8351,13.8351,13.8237,13.8351,114200.0
2007-01-09 13:55:00,24.32,24.33,24.32,24.32,67400.0,13.8294,13.8351,13.8294,13.8294,67400.0
2007-01-09 14:00:00,24.32,24.36,24.32,24.35,174400.0,13.8294,13.8521,13.8294,13.8465,174400.0
2007-01-09 14:05:00,24.35,24.38,24.34,24.36,113800.0,13.8465,13.8635,13.8408,13.8521,113800.0
2007-01-09 14:10:00,24.36,24.38,24.34,24.35,103800.0,13.8521,13.8635,13.8408,13.8465,103800.0
2007-01-09 14:15:00,24.35,24.36,24.33,24.36,115400.0,13.8465,13.8521,13.8351,13.8521,115400.0
2007-01-09 14:20:00,24.36,24.36,24.32,24.32,112600.0,13.8521,13.8521,13.8294,13.8294,112600.0
2007-01-09 14:25:00,24.32,24.33,24.31,24.32,105400.0,13.8294,13.8351,13.8237,13.8294,105400.0
2007-01-09 14:30:00,24.32,24.33,24.31,24.32,151000.0,13.8294,13.8351,13.8237,13.8294,151000.0
2007-01-09 14:35:00,24.32,24.33,24.31,24.31,64600.0,13.8294,13.8351,13.8237,13.8237,64600.0
2007-01-09 14:40:00,24.31,24.32,24.29,24.3,96200.0,13.8237,13.8294,13.8123,13.818,96200.0
2007-01-09 14:45:00,24.3,24.3,24.27,24.3,118800.0,13.818,13.818,13.801,13.818,118800.0
2007-01-09 14:50:00,24.29,24.3,24.29,24.29,92200.0,13.8123,13.818,13.8123,13.8123,92200.0
2007-01-09 14:55:00,24.29,24.31,24.29,24.3,117000.0,13.8123,13.8237,13.8123,13.818,117000.0
2007-01-09 15:00:00,24.29,24.3,24.27,24.28,123800.0,13.8123,13.818,13.801,13.8066,123800.0
2007-01-09 15:05:00,24.28,24.29,24.27,24.28,168800.0,13.8066,13.8123,13.801,13.8066,168800.0
2007-01-09 15:10:00,24.28,24.28,24.26,24.28,264400.0,13.8066,13.8066,13.7953,13.8066,264400.0
2007-01-09 15:15:00,24.28,24.28,24.27,24.27,110600.0,13.8066,13.8066,13.801,13.801,110600.0
2007-01-09 15:20:00,24.27,24.3,24.27,24.29,144600.0,13.801,13.818,13.801,13.8123,144600.0
2007-01-09 15:25:00,24.29,24.34,24.29,24.33,183800.0,13.8123,13.8408,13.8123,13.8351,183800.0
2007-01-09 15:30:00,24.33,24.36,24.32,24.32,275800.0,13.8351,13.8521,13.8294,13.8294,275800.0
2007-01-09 15:35:00,24.33,24.34,24.31,24.32,143800.0,13.8351,13.8408,13.8237,13.8294,143800.0
2007-01-09 15:40:00,24.33,24.34,24.31,24.33,242000.0,13.8351,13.8408,13.8237,13.8351,242000.0
2007-01-09 15:45:00,24.32,24.33,24.31,24.31,152200.0,13.8294,13.8351,13.8237,13.8237,152200.0
2007-01-09 15:50:00,24.31,24.33,24.29,24.29,208000.0,13.8237,13.8351,13.8123,13.8123,208000.0
2007-01-09 15:55:00,24.29,24.31,24.29,24.31,296600.0,13.8123,13.8237,13.8123,13.8237,296600.0
2007-01-10 09:30:00,24.25,24.31,24.23,24.31,305400.0,13.7896,13.8237,13.7782,13.8237,305400.0
2007-01-10 09:35:00,24.31,24.32,24.23,24.25,169600.0,13.8237,13.8294,13.7782,13.7896,169600.0
2007-01-10 09:40:00,24.25,24.25,24.19,24.23,177000.0,13.7896,13.7896,13.7555,13.7782,177000.0
2007-01-10 09:45:00,24.22,24.25,24.18,24.25,128000.0,13.7725,13.7896,13.7498,13.7896,128000.0
2007-01-10 09:50:00,24.26,24.27,24.24,24.27,120600.0,13.7953,13.801,13.7839,13.801,120600.0
2007-01-10 09:55:00,24.25,24.27,24.24,24.24,59400.0,13.7896,13.801,13.7839,13.7839,59400.0
2007-01-10 10:00:00,24.24,24.28,24.23,24.27,134000.0,13.7839,13.8066,13.7782,13.801,134000.0
2007-01-10 10:05:00,24.27,24.27,24.25,24.26,82400.0,13.801,13.801,13.7896,13.7953,82400.0
2007-01-10 10:10:00,24.27,24.27,24.25,24.25,48800.0,13.801,13.801,13.7896,13.7896,48800.0
2007-01-10 10:15:00,24.25,24.28,24.25,24.28,116400.0,13.7896,13.8066,13.7896,13.8066,116400.0
2007-01-10 10:20:00,24.28,24.28,24.27,24.28,78400.0,13.8066,13.8066,13.801,13.8066,78400.0
2007-01-10 10:25:00,24.28,24.28,24.27,24.28,190400.0,13.8066,13.8066,13.801,13.8066,190400.0
2007-01-10 10:30:00,24.28,24.29,24.25,24.29,215000.0,13.8066,13.8123,13.7896,13.8123,215000.0
2007-01-10 10:35:00,24.29,24.33,24.28,24.32,191600.0,13.8123,13.8351,13.8066,13.8294,191600.0
2007-01-10 10:40:00,24.33,24.34,24.32,24.33,122200.0,13.8351,13.8408,13.8294,13.8351,122200.0
2007-01-10 10:45:00,24.33,24.33,24.32,24.33,57400.0,13.8351,13.8351,13.8294,13.8351,57400.0
2007-01-10 10:50:00,24.33,24.34,24.31,24.32,189000.0,13.8351,13.8408,13.8237,13.8294,189000.0
2007-01-10 10:55:00,24.32,24.33,24.29,24.33,174400.0,13.8294,13.8351,13.8123,13.8351,174400.0
2007-01-10 11:00:00,24.33,24.34,24.33,24.33,99000.0,13.8351,13.8408,13.8351,13.8351,99000.0
2007-01-10 11:05:00,24.33,24.35,24.32,24.34,130800.0,13.8351,13.8465,13.8294,13.8408,130800.0
2007-01-10 11:10:00,24.34,24.34,24.32,24.32,69200.0,13.8408,13.8408,13.8294,13.8294,69200.0
2007-01-10 11:15:00,24.32,24.32,24.3,24.31,53000.0,13.8294,13.8294,13.818,13.8237,53000.0
2007-01-10 11:20:00,24.31,24.33,24.3,24.3,155800.0,13.8237,13.8351,13.818,13.818,155800.0
2007-01-10 11:25:00,24.3,24.3,24.29,24.3,50000.0,13.818,13.818,13.8123,13.818,50000.0
2007-01-10 11:30:00,24.3,24.31,24.28,24.3,77200.0,13.818,13.8237,13.8066,13.818,77200.0
2007-01-10 11:35:00,24.3,24.31,24.29,24.31,48200.0,13.818,13.8237,13.8123,13.8237,48200.0
2007-01-10 11:40:00,24.3,24.31,24.3,24.31,23200.0,13.818,13.8237,13.818,13.8237,23200.0
2007-01-10 11:45:00,24.31,24.31,24.3,24.3,211400.0,13.8237,13.8237,13.818,13.818,211400.0
2007-01-10 11:50:00,24.3,24.34,24.3,24.34,100400.0,13.818,13.8408,13.818,13.8408,100400.0
2007-01-10 11:55:00,24.34,24.34,24.33,24.34,77200.0,13.8408,13.8408,13.8351,13.8408,77200.0
2007-01-10 12:00:00,24.33,24.34,24.32,24.33,98800.0,13.8351,13.8408,13.8294,13.8351,98800.0
2007-01-10 12:05:00,24.33,24.34,24.33,24.33,157800.0,13.8351,13.8408,13.8351,13.8351,157800.0
2007-01-10 12:10:00,24.33,24.33,24.33,24.33,63800.0,13.8351,13.8351,13.8351,13.8351,63800.0
2007-01-10 12:15:00,24.33,24.34,24.33,24.34,58200.0,13.8351,13.8408,13.8351,13.8408,58200.0
2007-01-10 12:20:00,24.33,24.34,24.32,24.32,54600.0,13.8351,13.8408,13.8294,13.8294,54600.0
2007-01-10 12:25:00,24.32,24.33,24.29,24.3,66800.0,13.8294,13.8351,13.8123,13.818,66800.0
2007-01-10 12:30:00,24.29,24.3,24.28,24.28,89000.0,13.8123,13.818,13.8066,13.8066,89000.0
2007-01-10 12:35:00,24.28,24.32,24.28,24.32,41000.0,13.8066,13.8294,13.8066,13.8294,41000.0
2007-01-10 12:40:00,24.32,24.33,24.29,24.3,136200.0,13.8294,13.8351,13.8123,13.818,136200.0
2007-01-10 12:45:00,24.3,24.32,24.29,24.32,62000.0,13.818,13.8294,13.8123,13.8294,62000.0
2007-01-10 12:50:00,24.32,24.34,24.32,24.33,79600.0,13.8294,13.8408,13.8294,13.8351,79600.0
2007-01-10 12:55:00,24.33,24.34,24.32,24.32,88000.0,13.8351,13.8408,13.8294,13.8294,88000.0
2007-01-10 13:00:00,24.32,24.33,24.31,24.31,70000.0,13.8294,13.8351,13.8237,13.8237,70000.0
2007-01-10 13:05:00,24.32,24.33,24.32,24.33,45000.0,13.8294,13.8351,13.8294,13.8351,45000.0
2007-01-10 13:10:00,24.33,24.35,24.32,24.34,174800.0,13.8351,13.8465,13.8294,13.8408,174800.0
2007-01-10 13:15:00,24.34,24.34,24.32,24.32,52800.0,13.8408,13.8408,13.8294,13.8294,52800.0
2007-01-10 13:20:00,24.33,24.33,24.31,24.32,35400.0,13.8351,13.8351,13.8237,13.8294,35400.0
2007-01-10 13:25:00,24.32,24.34,24.32,24.33,61400.0,13.8294,13.8408,13.8294,13.8351,61400.0
2007-01-10 13:30:00,24.33,24.34,24.32,24.33,127200.0,13.8351,13.8408,13.8294,13.8351,127200.0
2007-01-10 13:35:00,24.33,24.36,24.33,24.36,248000.0,13.8351,13.8521,13.8351,13.8521,248000.0
2007-01-10 13:40:00,24.36,24.4,24.36,24.38,182600.0,13.8521,13.8749,13.8521,13.8635,182600.0
2007-01-10 13:45:00,24.38,24.4,24.36,24.39,64600.0,13.8635,13.8749,13.8521,13.8692,64600.0
2007-01-10 13:50:00,24.38,24.39,24.37,24.38,61600.0,13.8635,13.8692,13.8578,13.8635,61600.0
2007-01-10 13:55:00,24.38,24.38,24.36,24.36,36600.0,13.8635,13.8635,13.8521,13.8521,36600.0
2007-01-10 14:00:00,24.36,24.37,24.36,24.36,55000.0,13.8521,13.8578,13.8521,13.8521,55000.0
2007-01-10 14:05:00,24.36,24.37,24.36,24.36,96600.0,13.8521,13.8578,13.8521,13.8521,96600.0
2007-01-10 14:10:00,24.36,24.36,24.35,24.36,78600.0,13.8521,13.8521,13.8465,13.8521,78600.0
2007-01-10 14:15:00,24.36,24.36,24.35,24.35,124000.0,13.8521,13.8521,13.8465,13.8465,124000.0
2007-01-10 14:20:00,24.36,24.36,24.33,24.33,99600.0,13.8521,13.8521,13.8351,13.8351,99600.0
2007-01-10 14:25:00,24.33,24.35,24.33,24.33,94200.0,13.8351,13.8465,13.8351,13.8351,94200.0
2007-01-10 14:30:00,24.33,24.34,24.32,24.34,133000.0,13.8351,13.8408,13.8294,13.8408,133000.0
2007-01-10 14:35:00,24.33,24.35,24.33,24.33,69200.0,13.8351,13.8465,13.8351,13.8351,69200.0
2007-01-10 14:40:00,24.34,24.36,24.33,24.35,81400.0,13.8408,13.8521,13.8351,13.8465,81400.0
2007-01-10 14:45:00,24.35,24.38,24.35,24.38,72800.0,13.8465,13.8635,13.8465,13.8635,72800.0
2007-01-10 14:50:00,24.38,24.39,24.36,24.36,65400.0,13.8635,13.8692,13.8521,13.8521,65400.0
2007-01-10 14:55:00,24.36,24.36,24.33,24.34,193600.0,13.8521,13.8521,13.8351,13.8408,193600.0
2007-01-10 15:00:00,24.34,24.35,24.33,24.34,159200.0,13.8408,13.8465,13.8351,13.8408,159200.0
2007-01-10 15:05:00,24.34,24.35,24.33,24.34,129000.0,13.8408,13.8465,13.8351,13.8408,129000.0
2007-01-10 15:10:00,24.34,24.35,24.34,24.35,33400.0,13.8408,13.8465,13.8408,13.8465,33400.0
2007-01-10 15:15:00,24.34,24.36,24.34,24.36,128000.0,13.8408,13.8521,13.8408,13.8521,128000.0
2007-01-10 15:20:00,24.36,24.36,24.35,24.35,226800.0,13.8521,13.8521,13.8465,13.8465,226800.0
2007-01-10 15:25:00,24.35,24.35,24.33,24.34,97000.0,13.8465,13.8465,13.8351,13.8408,97000.0
2007-01-10 15:30:00,24.34,24.36,24.34,24.36,107800.0,13.8408,13.8521,13.8408,13.8521,107800.0
2007-01-10 15:35:00,24.36,24.37,24.36,24.36,79800.0,13.8521,13.8578,13.8521,13.8521,79800.0
2007-01-10 15:40:00,24.36,24.36,24.36,24.36,64000.0,13.8521,13.8521,13.8521,13.8521,64000.0
2007-01-10 15:45:00,24.36,24.36,24.35,24.35,111400.0,13.8521,13.8521,13.8465,13.8465,111400.0
2007-01-10 15:50:00,24.35,24.36,24.33,24.33,121200.0,13.8465,13.8521,13.8351,13.8351,121200.0
2007-01-10 15:55:00,24.33,24.34,24.33,24.34,181400.0,13.8351,13.8408,13.8351,13.8408,181400.0
2007-01-11 09:30:00,24.38,24.42,24.37,24.41,377800.0,13.8635,13.8863,13.8578,13.8806,377800.0
2007-01-11 09:35:00,24.41,24.42,24.36,24.36,193400.0,13.8806,13.8863,13.8521,13.8521,193400.0
2007-01-11 09:40:00,24.36,24.39,24.34,24.38,137200.0,13.8521,13.8692,13.8408,13.8635,137200.0
2007-01-11 09:45:00,24.38,24.42,24.38,24.41,150400.0,13.8635,13.8863,13.8635,13.8806,150400.0
2007-01-11 09:50:00,24.41,24.42,24.4,24.41,249800.0,13.8806,13.8863,13.8749,13.8806,249800.0
2007-01-11 09:55:00,24.41,24.41,24.35,24.35,164800.0,13.8806,13.8806,13.8465,13.8465,164800.0
2007-01-11 10:00:00,24.36,24.4,24.3,24.36,223400.0,13.8521,13.8749,13.818,13.8521,223400.0
2007-01-11 10:05:00,24.36,24.36,24.33,24.36,134600.0,13.8521,13.8521,13.8351,13.8521,134600.0
2007-01-11 10:10:00,24.36,24.43,24.36,24.42,141000.0,13.8521,13.8919,13.8521,13.8863,141000.0
2007-01-11 10:15:00,24.42,24.43,24.42,24.42,119800.0,13.8863,13.8919,13.8863,13.8863,119800.0
2007-01-11 10:20:00,24.42,24.42,24.37,24.39,134800.0,13.8863,13.8863,13.8578,13.8692,134800.0
2007-01-11 10:25:00,24.39,24.42,24.38,24.39,78000.0,13.8692,13.8863,13.8635,13.8692,78000.0
2007-01-11 10:30:00,24.39,24.4,24.36,24.37,198000.0,13.8692,13.8749,13.8521,13.8578,198000.0
2007-01-11 10:35:00,24.36,24.38,24.34,24.36,95000.0,13.8521,13.8635,13.8408,13.8521,95000.0
2007-01-11 10:40:00,24.36,24.36,24.35,24.36,110800.0,13.8521,13.8521,13.8465,13.8521,110800.0
2007-01-11 10:45:00,24.36,24.38,24.35,24.35,122000.0,13.8521,13.8635,13.8465,13.8465,122000.0
2007-01-11 10:50:00,24.35,24.38,24.35,24.37,117800.0,13.8465,13.8635,13.8465,13.8578,117800.0
2007-01-11 10:55:00,24.36,24.36,24.34,24.35,101400.0,13.8521,13.8521,13.8408,13.8465,101400.0
2007-01-11 11:00:00,24.35,24.36,24.35,24.36,73800.0,13.8465,13.8521,13.8465,13.8521,73800.0
2007-01-11 11:05:00,24.35,24.36,24.35,24.35,102800.0,13.8465,13.8521,13.8465,13.8465,102800.0
2007-01-11 11:10:00,24.35,24.36,24.35,24.36,67000.0,13.8465,13.8521,13.8465,13.8521,67000.0
2007-01-11 11:15:00,24.35,24.36,24.35,24.35,50400.0,13.8465,13.8521,13.8465,13.8465,50400.0
2007-01-11 11:20:00,24.35,24.35,24.34,24.34,69800.0,13.8465,13.8465,13.8408,13.8408,69800.0
2007-01-11 11:25:00,24.34,24.35,24.33,24.33,48200.0,13.8408,13.8465,13.8351,13.8351,48200.0
2007-01-11 11:30:00,24.33,24.34,24.32,24.34,344600.0,13.8351,13.8408,13.8294,13.8408,344600.0
2007-01-11 11:35:00,24.34,24.35,24.34,24.35,135200.0,13.8408,13.8465,13.8408,13.8465,135200.0
2007-01-11 11:40:00,24.35,24.35,24.33,24.34,67400.0,13.8465,13.8465,13.8351,13.8408,67400.0
2007-01-11 11:45:00,24.35,24.35,24.34,24.34,51400.0,13.8465,13.8465,13.8408,13.8408,51400.0
2007-01-11 11:50:00,24.34,24.35,24.33,24.34,37800.0,13.8408,13.8465,13.8351,13.8408,37800.0
2007-01-11 11:55:00,24.33,24.36,24.33,24.35,139200.0,13.8351,13.8521,13.8351,13.8465,139200.0
2007-01-11 12:00:00,24.35,24.36,24.34,24.35,55000.0,13.8465,13.8521,13.8408,13.8465,55000.0
2007-01-11 12:05:00,24.35,24.35,24.35,24.35,47000.0,13.8465,13.8465,13.8465,13.8465,47000.0
2007-01-11 12:10:00,24.35,24.36,24.35,24.35,154200.0,13.8465,13.8521,13.8465,13.8465,154200.0
2007-01-11 12:15:00,24.36,24.4,24.35,24.38,276400.0,13.8521,13.8749,13.8465,13.8635,276400.0
2007-01-11 12:20:00,24.38,24.38,24.36,24.36,83200.0,13.8635,13.8635,13.8521,13.8521,83200.0
2007-01-11 12:25:00,24.36,24.38,24.36,24.37,50200.0,13.8521,13.8635,13.8521,13.8578,50200.0
2007-01-11 12:30:00,24.36,24.38,24.36,24.36,51200.0,13.8521,13.8635,13.8521,13.8521,51200.0
2007-01-11 12:35:00,24.36,24.37,24.36,24.37,26400.0,13.8521,13.8578,13.8521,13.8578,26400.0
2007-01-11 12:40:00,24.36,24.37,24.36,24.36,63200.0,13.8521,13.8578,13.8521,13.8521,63200.0
2007-01-11 12:45:00,24.36,24.36,24.36,24.36,55000.0,13.8521,13.8521,13.8521,13.8521,55000.0
2007-01-11 12:50:00,24.36,24.4,24.36,24.4,214800.0,13.8521,13.8749,13.8521,13.8749,214800.0
2007-01-11 12:55:00,24.4,24.41,24.39,24.4,79200.0,13.8749,13.8806,13.8692,13.8749,79200.0
2007-01-11 13:00:00,24.4,24.41,24.4,24.41,56600.0,13.8749,13.8806,13.8749,13.8806,56600.0
2007-01-11 13:05:00,24.4,24.41,24.39,24.39,118800.0,13.8749,13.8806,13.8692,13.8692,118800.0
2007-01-11 13:10:00,24.39,24.4,24.38,24.39,94800.0,13.8692,13.8749,13.8635,13.8692,94800.0
2007-01-11 13:15:00,24.39,24.42,24.39,24.41,302000.0,13.8692,13.8863,13.8692,13.8806,302000.0
2007-01-11 13:20:00,24.4,24.41,24.39,24.4,106800.0,13.8749,13.8806,13.8692,13.8749,106800.0
2007-01-11 13:25:00,24.4,24.41,24.38,24.39,137200.0,13.8749,13.8806,13.8635,13.8692,137200.0
2007-01-11 13:30:00,24.39,24.41,24.39,24.39,108200.0,13.8692,13.8806,13.8692,13.8692,108200.0
2007-01-11 13:35:00,24.4,24.4,24.39,24.39,25400.0,13.8749,13.8749,13.8692,13.8692,25400.0
2007-01-11 13:40:00,24.39,24.4,24.39,24.4,58600.0,13.8692,13.8749,13.8692,13.8749,58600.0
2007-01-11 13:45:00,24.4,24.4,24.4,24.4,52000.0,13.8749,13.8749,13.8749,13.8749,52000.0
2007-01-11 13:50:00,24.4,24.4,24.39,24.4,42600.0,13.8749,13.8749,13.8692,13.8749,42600.0
2007-01-11 13:55:00,24.4,24.42,24.4,24.41,69600.0,13.8749,13.8863,13.8749,13.8806,69600.0
2007-01-11 14:00:00,24.41,24.41,24.38,24.39,81200.0,13.8806,13.8806,13.8635,13.8692,81200.0
2007-01-11 14:05:00,24.39,24.4,24.38,24.4,129600.0,13.8692,13.8749,13.8635,13.8749,129600.0
2007-01-11 14:10:00,24.39,24.4,24.37,24.38,131600.0,13.8692,13.8749,13.8578,13.8635,131600.0
2007-01-11 14:15:00,24.38,24.39,24.37,24.38,74800.0,13.8635,13.8692,13.8578,13.8635,74800.0
2007-01-11 14:20:00,24.39,24.39,24.38,24.39,34400.0,13.8692,13.8692,13.8635,13.8692,34400.0
2007-01-11 14:25:00,24.39,24.4,24.38,24.38,142400.0,13.8692,13.8749,13.8635,13.8635,142400.0
2007-01-11 14:30:00,24.38,24.4,24.38,24.38,178200.0,13.8635,13.8749,13.8635,13.8635,178200.0
2007-01-11 14:35:00,24.39,24.39,24.37,24.37,33400.0,13.8692,13.8692,13.8578,13.8578,33400.0
2007-01-11 14:40:00,24.37,24.39,24.37,24.39,69800.0,13.8578,13.8692,13.8578,13.8692,69800.0
2007-01-11 14:45:00,24.39,24.41,24.39,24.41,62200.0,13.8692,13.8806,13.8692,13.8806,62200.0
2007-01-11 14:50:00,24.41,24.43,24.41,24.42,83000.0,13.8806,13.8919,13.8806,13.8863,83000.0
2007-01-11 14:55:00,24.42,24.43,24.41,24.41,66600.0,13.8863,13.8919,13.8806,13.8806,66600.0
2007-01-11 15:00:00,24.41,24.42,24.41,24.41,59600.0,13.8806,13.8863,13.8806,13.8806,59600.0
2007-01-11 15:05:00,24.41,24.43,24.4,24.41,140600.0,13.8806,13.8919,13.8749,13.8806,140600.0
2007-01-11 15:10:00,24.41,24.42,24.41,24.42,114000.0,13.8806,13.8863,13.8806,13.8863,114000.0
2007-01-11 15:15:00,24.42,24.43,24.41,24.41,175800.0,13.8863,13.8919,13.8806,13.8806,175800.0
2007-01-11 15:20:00,24.41,24.41,24.39,24.4,145000.0,13.8806,13.8806,13.8692,13.8749,145000.0
2007-01-11 15:25:00,24.4,24.42,24.39,24.41,171600.0,13.8749,13.8863,13.8692,13.8806,171600.0
2007-01-11 15:30:00,24.42,24.42,24.4,24.4,138800.0,13.8863,13.8863,13.8749,13.8749,138800.0
2007-01-11 15:35:00,24.4,24.4,24.36,24.37,264000.0,13.8749,13.8749,13.8521,13.8578,264000.0
2007-01-11 15:40:00,24.36,24.4,24.36,24.37,558800.0,13.8521,13.8749,13.8521,13.8578,558800.0
2007-01-11 15:45:00,24.37,24.37,24.34,24.34,492200.0,13.8578,13.8578,13.8408,13.8408,492200.0
2007-01-11 15:50:00,24.34,24.38,24.33,24.38,420800.0,13.8408,13.8635,13.8351,13.8635,420800.0
2007-01-11 15:55:00,24.38,24.38,24.35,24.37,381600.0,13.8635,13.8635,13.8465,13.8578,381600.0
2007-01-12 09:30:00,24.3,24.33,24.22,24.33,250800.0,13.818,13.8351,13.7725,13.8351,250800.0
2007-01-12 09:35:00,24.32,24.33,24.29,24.32,181800.0,13.8294,13.8351,13.8123,13.8294,181800.0
2007-01-12 09:40:00,24.32,24.33,24.25,24.27,187000.0,13.8294,13.8351,13.7896,13.801,187000.0
2007-01-12 09:45:00,24.27,24.3,24.24,24.27,261400.0,13.801,13.818,13.7839,13.801,261400.0
2007-01-12 09:50:00,24.27,24.3,24.23,24.25,178000.0,13.801,13.818,13.7782,13.7896,178000.0
2007-01-12 09:55:00,24.25,24.31,24.23,24.24,193400.0,13.7896,13.8237,13.7782,13.7839,193400.0
2007-01-12 10:00:00,24.23,24.25,24.21,24.24,170400.0,13.7782,13.7896,13.7668,13.7839,170400.0
2007-01-12 10:05:00,24.24,24.25,24.23,24.23,237000.0,13.7839,13.7896,13.7782,13.7782,237000.0
2007-01-12 10:10:00,24.23,24.24,24.22,24.23,157600.0,13.7782,13.7839,13.7725,13.7782,157600.0
2007-01-12 10:15:00,24.23,24.23,24.2,24.21,165600.0,13.7782,13.7782,13.7612,13.7668,165600.0
2007-01-12 10:20:00,24.21,24.21,24.17,24.17,431200.0,13.7668,13.7668,13.7441,13.7441,431200.0
2007-01-12 10:25:00,24.16,24.17,24.13,24.15,361800.0,13.7384,13.7441,13.7214,13.7327,361800.0
2007-01-12 10:30:00,24.15,24.17,24.15,24.16,196600.0,13.7327,13.7441,13.7327,13.7384,196600.0
2007-01-12 10:35:00,24.16,24.19,24.16,24.18,177800.0,13.7384,13.7555,13.7384,13.7498,177800.0
2007-01-12 10:40:00,24.18,24.18,24.17,24.18,86800.0,13.7498,13.7498,13.7441,13.7498,86800.0
2007-01-12 10:45:00,24.18,24.22,24.17,24.22,115200.0,13.7498,13.7725,13.7441,13.7725,115200.0
2007-01-12 10:50:00,24.22,24.25,24.21,24.25,273400.0,13.7725,13.7896,13.7668,13.7896,273400.0
2007-01-12 10:55:00,24.25,24.28,24.25,24.28,418400.0,13.7896,13.8066,13.7896,13.8066,418400.0
2007-01-12 11:00:00,24.28,24.29,24.27,24.28,265200.0,13.8066,13.8123,13.801,13.8066,265200.0
2007-01-12 11:05:00,24.28,24.32,24.27,24.32,314600.0,13.8066,13.8294,13.801,13.8294,314600.0
2007-01-12 11:10:00,24.32,24.33,24.29,24.3,308800.0,13.8294,13.8351,13.8123,13.818,308800.0
2007-01-12 11:15:00,24.3,24.3,24.27,24.27,189200.0,13.818,13.818,13.801,13.801,189200.0
2007-01-12 11:20:00,24.28,24.29,24.25,24.28,118000.0,13.8066,13.8123,13.7896,13.8066,118000.0
2007-01-12 11:25:00,24.28,24.3,24.28,24.3,112400.0,13.8066,13.818,13.8066,13.818,112400.0
2007-01-12 11:30:00,24.3,24.32,24.29,24.31,176000.0,13.818,13.8294,13.8123,13.8237,176000.0
2007-01-12 11:35:00,24.31,24.32,24.29,24.29,136600.0,13.8237,13.8294,13.8123,13.8123,136600.0
2007-01-12 11:40:00,24.29,24.3,24.28,24.3,123800.0,13.8123,13.818,13.8066,13.818,123800.0
2007-01-12 11:45:00,24.29,24.31,24.29,24.3,129800.0,13.8123,13.8237,13.8123,13.818,129800.0
2007-01-12 11:50:00,24.3,24.34,24.3,24.32,239000.0,13.818,13.8408,13.818,13.8294,239000.0
2007-01-12 11:55:00,24.32,24.33,24.31,24.33,140200.0,13.8294,13.8351,13.8237,13.8351,140200.0
2007-01-12 12:00:00,24.33,24.33,24.31,24.32,163400.0,13.8351,13.8351,13.8237,13.8294,163400.0
2007-01-12 12:05:00,24.32,24.33,24.31,24.32,83200.0,13.8294,13.8351,13.8237,13.8294,83200.0
2007-01-12 12:10:00,24.32,24.32,24.31,24.31,76600.0,13.8294,13.8294,13.8237,13.8237,76600.0
2007-01-12 12:15:00,24.31,24.32,24.31,24.32,49800.0,13.8237,13.8294,13.8237,13.8294,49800.0
2007-01-12 12:20:00,24.31,24.33,24.31,24.32,114200.0,13.8237,13.8351,13.8237,13.8294,114200.0
2007-01-12 12:25:00,24.32,24.33,24.3,24.3,60800.0,13.8294,13.8351,13.818,13.818,60800.0
2007-01-12 12:30:00,24.31,24.31,24.29,24.29,61600.0,13.8237,13.8237,13.8123,13.8123,61600.0
2007-01-12 12:35:00,24.29,24.3,24.28,24.29,126200.0,13.8123,13.818,13.8066,13.8123,126200.0
2007-01-12 12:40:00,24.28,24.3,24.28,24.28,83200.0,13.8066,13.818,13.8066,13.8066,83200.0
2007-01-12 12:45:00,24.28,24.3,24.28,24.29,80000.0,13.8066,13.818,13.8066,13.8123,80000.0
2007-01-12 12:50:00,24.29,24.29,24.28,24.29,72600.0,13.8123,13.8123,13.8066,13.8123,72600.0
2007-01-12 12:55:00,24.29,24.3,24.28,24.29,80800.0,13.8123,13.818,13.8066,13.8123,80800.0
2007-01-12 13:00:00,24.29,24.29,24.27,24.29,86200.0,13.8123,13.8123,13.801,13.8123,86200.0
2007-01-12 13:05:00,24.29,24.32,24.28,24.31,129200.0,13.8123,13.8294,13.8066,13.8237,129200.0
2007-01-12 13:10:00,24.31,24.31,24.3,24.3,40000.0,13.8237,13.8237,13.818,13.818,40000.0
2007-01-12 13:15:00,24.3,24.3,24.29,24.29,80800.0,13.818,13.818,13.8123,13.8123,80800.0
2007-01-12 13:20:00,24.29,24.3,24.29,24.29,48400.0,13.8123,13.818,13.8123,13.8123,48400.0
2007-01-12 13:25:00,24.29,24.3,24.26,24.26,242800.0,13.8123,13.818,13.7953,13.7953,242800.0
2007-01-12 13:30:00,24.27,24.29,24.26,24.29,235600.0,13.801,13.8123,13.7953,13.8123,235600.0
2007-01-12 13:35:00,24.29,24.29,24.28,24.28,64600.0,13.8123,13.8123,13.8066,13.8066,64600.0
2007-01-12 13:40:00,24.28,24.29,24.28,24.29,124800.0,13.8066,13.8123,13.8066,13.8123,124800.0
2007-01-12 13:45:00,24.29,24.29,24.28,24.29,174600.0,13.8123,13.8123,13.8066,13.8123,174600.0
2007-01-12 13:50:00,24.29,24.29,24.28,24.29,27800.0,13.8123,13.8123,13.8066,13.8123,27800.0
2007-01-12 13:55:00,24.29,24.29,24.28,24.28,77600.0,13.8123,13.8123,13.8066,13.8066,77600.0
2007-01-12 14:00:00,24.28,24.28,24.27,24.27,410200.0,13.8066,13.8066,13.801,13.801,410200.0
2007-01-12 14:05:00,24.27,24.28,24.27,24.27,188000.0,13.801,13.8066,13.801,13.801,188000.0
2007-01-12 14:10:00,24.27,24.27,24.27,24.27,44200.0,13.801,13.801,13.801,13.801,44200.0
2007-01-12 14:15:00,24.27,24.27,24.25,24.25,107000.0,13.801,13.801,13.7896,13.7896,107000.0
2007-01-12 14:20:00,24.25,24.26,24.25,24.25,53200.0,13.7896,13.7953,13.7896,13.7896,53200.0
2007-01-12 14:25:00,24.25,24.25,24.25,24.25,51600.0,13.7896,13.7896,13.7896,13.7896,51600.0
2007-01-12 14:30:00,24.25,24.25,24.24,24.25,65800.0,13.7896,13.7896,13.7839,13.7896,65800.0
2007-01-12 14:35:00,24.25,24.25,24.24,24.25,62600.0,13.7896,13.7896,13.7839,13.7896,62600.0
2007-01-12 14:40:00,24.25,24.26,24.25,24.26,40600.0,13.7896,13.7953,13.7896,13.7953,40600.0
2007-01-12 14:45:00,24.25,24.27,24.25,24.26,79800.0,13.7896,13.801,13.7896,13.7953,79800.0
2007-01-12 14:50:00,24.26,24.26,24.25,24.25,62400.0,13.7953,13.7953,13.7896,13.7896,62400.0
2007-01-12 14:55:00,24.25,24.25,24.24,24.25,133800.0,13.7896,13.7896,13.7839,13.7896,133800.0
2007-01-12 15:00:00,24.25,24.27,24.25,24.25,320600.0,13.7896,13.801,13.7896,13.7896,320600.0
2007-01-12 15:05:00,24.26,24.27,24.25,24.27,161400.0,13.7953,13.801,13.7896,13.801,161400.0
2007-01-12 15:10:00,24.27,24.29,24.26,24.28,106600.0,13.801,13.8123,13.7953,13.8066,106600.0
2007-01-12 15:15:00,24.28,24.29,24.27,24.27,315600.0,13.8066,13.8123,13.801,13.801,315600.0
2007-01-12 15:20:00,24.27,24.28,24.25,24.27,163200.0,13.801,13.8066,13.7896,13.801,163200.0
2007-01-12 15:25:00,24.27,24.28,24.26,24.28,175200.0,13.801,13.8066,13.7953,13.8066,175200.0
2007-01-12 15:30:00,24.27,24.28,24.26,24.28,201200.0,13.801,13.8066,13.7953,13.8066,201200.0
2007-01-12 15:35:00,24.27,24.28,24.26,24.27,209400.0,13.801,13.8066,13.7953,13.801,209400.0
2007-01-12 15:40:00,24.27,24.29,24.27,24.28,454800.0,13.801,13.8123,13.801,13.8066,454800.0
2007-01-12 15:45:00,24.28,24.29,24.27,24.27,121000.0,13.8066,13.8123,13.801,13.801,121000.0
2007-01-12 15:50:00,24.27,24.28,24.27,24.27,150000.0,13.801,13.8066,13.801,13.801,150000.0
2007-01-12 15:55:00,24.27,24.28,24.26,24.28,204400.0,13.801,13.8066,13.7953,13.8066,204400.0
2007-01-16 09:30:00,24.24,24.29,24.21,24.25,469200.0,13.7839,13.8123,13.7668,13.7896,469200.0
2007-01-16 09:35:00,24.25,24.32,24.24,24.32,198800.0,13.7896,13.8294,13.7839,13.8294,198800.0
2007-01-16 09:40:00,24.31,24.35,24.28,24.3,292000.0,13.8237,13.8465,13.8066,13.818,292000.0
2007-01-16 09:45:00,24.3,24.34,24.28,24.29,251200.0,13.818,13.8408,13.8066,13.8123,251200.0
2007-01-16 09:50:00,24.29,24.31,24.28,24.28,277400.0,13.8123,13.8237,13.8066,13.8066,277400.0
2007-01-16 09:55:00,24.28,24.3,24.28,24.28,93400.0,13.8066,13.818,13.8066,13.8066,93400.0
2007-01-16 10:00:00,24.28,24.3,24.25,24.25,276600.0,13.8066,13.818,13.7896,13.7896,276600.0
2007-01-16 10:05:00,24.25,24.27,24.24,24.24,323200.0,13.7896,13.801,13.7839,13.7839,323200.0
2007-01-16 10:10:00,24.24,24.25,24.23,24.23,130200.0,13.7839,13.7896,13.7782,13.7782,130200.0
2007-01-16 10:15:00,24.24,24.28,24.23,24.27,178400.0,13.7839,13.8066,13.7782,13.801,178400.0
2007-01-16 10:20:00,24.27,24.28,24.25,24.25,121400.0,13.801,13.8066,13.7896,13.7896,121400.0
2007-01-16 10:25:00,24.25,24.27,24.25,24.26,69600.0,13.7896,13.801,13.7896,13.7953,69600.0
2007-01-16 10:30:00,24.26,24.28,24.25,24.25,91400.0,13.7953,13.8066,13.7896,13.7896,91400.0
2007-01-16 10:35:00,24.25,24.29,24.25,24.29,272400.0,13.7896,13.8123,13.7896,13.8123,272400.0
2007-01-16 10:40:00,24.29,24.3,24.29,24.3,92400.0,13.8123,13.818,13.8123,13.818,92400.0
2007-01-16 10:45:00,24.3,24.3,24.28,24.28,152000.0,13.818,13.818,13.8066,13.8066,152000.0
2007-01-16 10:50:00,24.28,24.29,24.28,24.29,107600.0,13.8066,13.8123,13.8066,13.8123,107600.0
2007-01-16 10:55:00,24.28,24.29,24.26,24.28,150400.0,13.8066,13.8123,13.7953,13.8066,150400.0
2007-01-16 11:00:00,24.28,24.29,24.27,24.29,160200.0,13.8066,13.8123,13.801,13.8123,160200.0
2007-01-16 11:05:00,24.29,24.29,24.27,24.28,84800.0,13.8123,13.8123,13.801,13.8066,84800.0
2007-01-16 11:10:00,24.27,24.29,24.27,24.28,86000.0,13.801,13.8123,13.801,13.8066,86000.0
2007-01-16 11:15:00,24.28,24.29,24.28,24.28,60800.0,13.8066,13.8123,13.8066,13.8066,60800.0
2007-01-16 11:20:00,24.28,24.29,24.27,24.28,123400.0,13.8066,13.8123,13.801,13.8066,123400.0
2007-01-16 11:25:00,24.28,24.28,24.26,24.26,56800.0,13.8066,13.8066,13.7953,13.7953,56800.0
2007-01-16 11:30:00,24.27,24.28,24.27,24.28,154200.0,13.801,13.8066,13.801,13.8066,154200.0
2007-01-16 11:35:00,24.27,24.27,24.25,24.25,111200.0,13.801,13.801,13.7896,13.7896,111200.0
2007-01-16 11:40:00,24.25,24.26,24.25,24.25,63000.0,13.7896,13.7953,13.7896,13.7896,63000.0
2007-01-16 11:45:00,24.25,24.25,24.24,24.24,103000.0,13.7896,13.7896,13.7839,13.7839,103000.0
2007-01-16 11:50:00,24.24,24.25,24.23,24.25,99600.0,13.7839,13.7896,13.7782,13.7896,99600.0
2007-01-16 11:55:00,24.25,24.27,24.23,24.23,147600.0,13.7896,13.801,13.7782,13.7782,147600.0
2007-01-16 12:00:00,24.24,24.25,24.24,24.25,72600.0,13.7839,13.7896,13.7839,13.7896,72600.0
2007-01-16 12:05:00,24.25,24.25,24.24,24.24,51800.0,13.7896,13.7896,13.7839,13.7839,51800.0
2007-01-16 12:10:00,24.24,24.27,24.24,24.25,154400.0,13.7839,13.801,13.7839,13.7896,154400.0
2007-01-16 12:15:00,24.25,24.25,24.24,24.24,32800.0,13.7896,13.7896,13.7839,13.7839,32800.0
2007-01-16 12:20:00,24.24,24.25,24.24,24.24,37800.0,13.7839,13.7896,13.7839,13.7839,37800.0
2007-01-16 12:25:00,24.24,24.24,24.22,24.22,102600.0,13.7839,13.7839,13.7725,13.7725,102600.0
2007-01-16 12:30:00,24.22,24.25,24.22,24.24,145200.0,13.7725,13.7896,13.7725,13.7839,145200.0
2007-01-16 12:35:00,24.24,24.25,24.23,24.23,144400.0,13.7839,13.7896,13.7782,13.7782,144400.0
2007-01-16 12:40:00,24.23,24.23,24.22,24.22,61800.0,13.7782,13.7782,13.7725,13.7725,61800.0
2007-01-16 12:45:00,24.22,24.23,24.21,24.22,146400.0,13.7725,13.7782,13.7668,13.7725,146400.0
2007-01-16 12:50:00,24.22,24.22,24.17,24.19,207400.0,13.7725,13.7725,13.7441,13.7555,207400.0
2007-01-16 12:55:00,24.19,24.22,24.18,24.22,143200.0,13.7555,13.7725,13.7498,13.7725,143200.0
2007-01-16 13:00:00,24.22,24.28,24.21,24.26,227400.0,13.7725,13.8066,13.7668,13.7953,227400.0
2007-01-16 13:05:00,24.26,24.27,24.25,24.25,70400.0,13.7953,13.801,13.7896,13.7896,70400.0
2007-01-16 13:10:00,24.25,24.25,24.22,24.23,108600.0,13.7896,13.7896,13.7725,13.7782,108600.0
2007-01-16 13:15:00,24.23,24.24,24.23,24.23,41800.0,13.7782,13.7839,13.7782,13.7782,41800.0
2007-01-16 13:20:00,24.24,24.24,24.23,24.24,55000.0,13.7839,13.7839,13.7782,13.7839,55000.0
2007-01-16 13:25:00,24.24,24.25,24.23,24.24,63800.0,13.7839,13.7896,13.7782,13.7839,63800.0
2007-01-16 13:30:00,24.24,24.25,24.23,24.24,78000.0,13.7839,13.7896,13.7782,13.7839,78000.0
2007-01-16 13:35:00,24.25,24.25,24.24,24.24,57000.0,13.7896,13.7896,13.7839,13.7839,57000.0
2007-01-16 13:40:00,24.24,24.25,24.24,24.24,71600.0,13.7839,13.7896,13.7839,13.7839,71600.0
2007-01-16 13:45:00,24.24,24.24,24.23,24.23,47000.0,13.7839,13.7839,13.7782,13.7782,47000.0
2007-01-16 13:50:00,24.23,24.25,24.23,24.25,82600.0,13.7782,13.7896,13.7782,13.7896,82600.0
2007-01-16 13:55:00,24.25,24.25,24.24,24.25,105000.0,13.7896,13.7896,13.7839,13.7896,105000.0
2007-01-16 14:00:00,24.26,24.27,24.24,24.24,106800.0,13.7953,13.801,13.7839,13.7839,106800.0
2007-01-16 14:05:00,24.24,24.25,24.23,24.23,95200.0,13.7839,13.7896,13.7782,13.7782,95200.0
2007-01-16 14:10:00,24.24,24.25,24.23,24.25,154000.0,13.7839,13.7896,13.7782,13.7896,154000.0
2007-01-16 14:15:00,24.25,24.25,24.23,24.24,116400.0,13.7896,13.7896,13.7782,13.7839,116400.0
2007-01-16 14:20:00,24.24,24.25,24.24,24.24,89000.0,13.7839,13.7896,13.7839,13.7839,89000.0
2007-01-16 14:25:00,24.24,24.25,24.23,24.24,56000.0,13.7839,13.7896,13.7782,13.7839,56000.0
2007-01-16 14:30:00,24.23,24.25,24.23,24.25,63400.0,13.7782,13.7896,13.7782,13.7896,63400.0
2007-01-16 14:35:00,24.25,24.27,24.25,24.25,116200.0,13.7896,13.801,13.7896,13.7896,116200.0
2007-01-16 14:40:00,24.25,24.27,24.25,24.26,63600.0,13.7896,13.801,13.7896,13.7953,63600.0
2007-01-16 14:45:00,24.26,24.28,24.26,24.27,50600.0,13.7953,13.8066,13.7953,13.801,50600.0
2007-01-16 14:50:00,24.27,24.3,24.27,24.3,165600.0,13.801,13.818,13.801,13.818,165600.0
2007-01-16 14:55:00,24.29,24.3,24.28,24.28,264200.0,13.8123,13.818,13.8066,13.8066,264200.0
2007-01-16 15:00:00,24.28,24.29,24.27,24.29,141800.0,13.8066,13.8123,13.801,13.8123,141800.0
2007-01-16 15:05:00,24.29,24.29,24.25,24.27,100400.0,13.8123,13.8123,13.7896,13.801,100400.0
2007-01-16 15:10:00,24.27,24.27,24.24,24.25,230000.0,13.801,13.801,13.7839,13.7896,230000.0
2007-01-16 15:15:00,24.25,24.25,24.24,24.24,116000.0,13.7896,13.7896,13.7839,13.7839,116000.0
2007-01-16 15:20:00,24.24,24.25,24.24,24.25,126200.0,13.7839,13.7896,13.7839,13.7896,126200.0
2007-01-16 15:25:00,24.25,24.26,24.25,24.25,253800.0,13.7896,13.7953,13.7896,13.7896,253800.0
2007-01-16 15:30:00,24.26,24.28,24.25,24.28,174800.0,13.7953,13.8066,13.7896,13.8066,174800.0
2007-01-16 15:35:00,24.28,24.28,24.27,24.27,120200.0,13.8066,13.8066,13.801,13.801,120200.0
2007-01-16 15:40:00,24.27,24.27,24.25,24.25,131200.0,13.801,13.801,13.7896,13.7896,131200.0
2007-01-16 15:45:00,24.25,24.27,24.25,24.25,108800.0,13.7896,13.801,13.7896,13.7896,108800.0
2007-01-16 15:50:00,24.25,24.27,24.24,24.25,219800.0,13.7896,13.801,13.7839,13.7896,219800.0
2007-01-16 15:55:00,24.25,24.28,24.24,24.25,631200.0,13.7896,13.8066,13.7839,13.7896,631200.0
2007-01-17 09:30:00,24.27,24.29,24.24,24.29,460000.0,13.801,13.8123,13.7839,13.8123,460000.0
2007-01-17 09:35:00,24.29,24.29,24.27,24.29,180400.0,13.8123,13.8123,13.801,13.8123,180400.0
2007-01-17 09:40:00,24.29,24.29,24.28,24.28,84800.0,13.8123,13.8123,13.8066,13.8066,84800.0
2007-01-17 09:45:00,24.28,24.31,24.28,24.28,233000.0,13.8066,13.8237,13.8066,13.8066,233000.0
2007-01-17 09:50:00,24.28,24.29,24.28,24.29,226000.0,13.8066,13.8123,13.8066,13.8123,226000.0
2007-01-17 09:55:00,24.29,24.3,24.28,24.29,114200.0,13.8123,13.818,13.8066,13.8123,114200.0
2007-01-17 10:00:00,24.29,24.29,24.25,24.27,311600.0,13.8123,13.8123,13.7896,13.801,311600.0
2007-01-17 10:05:00,24.27,24.29,24.27,24.28,74200.0,13.801,13.8123,13.801,13.8066,74200.0
2007-01-17 10:10:00,24.29,24.32,24.28,24.3,261800.0,13.8123,13.8294,13.8066,13.818,261800.0
2007-01-17 10:15:00,24.3,24.32,24.27,24.28,267000.0,13.818,13.8294,13.801,13.8066,267000.0
2007-01-17 10:20:00,24.28,24.28,24.27,24.27,246400.0,13.8066,13.8066,13.801,13.801,246400.0
2007-01-17 10:25:00,24.27,24.31,24.27,24.3,875400.0,13.801,13.8237,13.801,13.818,875400.0
2007-01-17 10:30:00,24.3,24.32,24.29,24.32,209800.0,13.818,13.8294,13.8123,13.8294,209800.0
2007-01-17 10:35:00,24.32,24.32,24.3,24.3,201600.0,13.8294,13.8294,13.818,13.818,201600.0
2007-01-17 10:40:00,24.3,24.33,24.3,24.33,124000.0,13.818,13.8351,13.818,13.8351,124000.0
2007-01-17 10:45:00,24.32,24.34,24.32,24.33,97400.0,13.8294,13.8408,13.8294,13.8351,97400.0
2007-01-17 10:50:00,24.33,24.34,24.32,24.33,63600.0,13.8351,13.8408,13.8294,13.8351,63600.0
2007-01-17 10:55:00,24.33,24.34,24.32,24.33,65200.0,13.8351,13.8408,13.8294,13.8351,65200.0
2007-01-17 11:00:00,24.33,24.36,24.33,24.36,164000.0,13.8351,13.8521,13.8351,13.8521,164000.0
2007-01-17 11:05:00,24.36,24.36,24.32,24.34,162200.0,13.8521,13.8521,13.8294,13.8408,162200.0
2007-01-17 11:10:00,24.34,24.35,24.33,24.35,299000.0,13.8408,13.8465,13.8351,13.8465,299000.0
2007-01-17 11:15:00,24.35,24.36,24.34,24.35,495800.0,13.8465,13.8521,13.8408,13.8465,495800.0
2007-01-17 11:20:00,24.34,24.36,24.34,24.34,158000.0,13.8408,13.8521,13.8408,13.8408,158000.0
2007-01-17 11:25:00,24.35,24.35,24.33,24.35,86200.0,13.8465,13.8465,13.8351,13.8465,86200.0
2007-01-17 11:30:00,24.35,24.35,24.32,24.32,96000.0,13.8465,13.8465,13.8294,13.8294,96000.0
2007-01-17 11:35:00,24.32,24.32,24.31,24.31,55000.0,13.8294,13.8294,13.8237,13.8237,55000.0
2007-01-17 11:40:00,24.31,24.31,24.3,24.3,52200.0,13.8237,13.8237,13.818,13.818,52200.0
2007-01-17 11:45:00,24.3,24.3,24.3,24.3,102200.0,13.818,13.818,13.818,13.818,102200.0
2007-01-17 11:50:00,24.3,24.31,24.3,24.3,69000.0,13.818,13.8237,13.818,13.818,69000.0
2007-01-17 11:55:00,24.3,24.31,24.3,24.3,93200.0,13.818,13.8237,13.818,13.818,93200.0
2007-01-17 12:00:00,24.3,24.34,24.3,24.33,276000.0,13.818,13.8408,13.818,13.8351,276000.0
2007-01-17 12:05:00,24.33,24.35,24.33,24.35,136000.0,13.8351,13.8465,13.8351,13.8465,136000.0
2007-01-17 12:10:00,24.35,24.38,24.35,24.35,244200.0,13.8465,13.8635,13.8465,13.8465,244200.0
2007-01-17 12:15:00,24.34,24.39,24.34,24.39,157800.0,13.8408,13.8692,13.8408,13.8692,157800.0
2007-01-17 12:20:00,24.39,24.4,24.38,24.39,83400.0,13.8692,13.8749,13.8635,13.8692,83400.0
2007-01-17 12:25:00,24.38,24.39,24.38,24.38,71800.0,13.8635,13.8692,13.8635,13.8635,71800.0
2007-01-17 12:30:00,24.38,24.4,24.38,24.4,164800.0,13.8635,13.8749,13.8635,13.8749,164800.0
2007-01-17 12:35:00,24.4,24.41,24.4,24.41,299400.0,13.8749,13.8806,13.8749,13.8806,299400.0
2007-01-17 12:40:00,24.41,24.42,24.39,24.41,112200.0,13.8806,13.8863,13.8692,13.8806,112200.0
2007-01-17 12:45:00,24.41,24.42,24.41,24.42,99400.0,13.8806,13.8863,13.8806,13.8863,99400.0
2007-01-17 12:50:00,24.41,24.43,24.41,24.42,121400.0,13.8806,13.8919,13.8806,13.8863,121400.0
2007-01-17 12:55:00,24.43,24.43,24.41,24.42,111400.0,13.8919,13.8919,13.8806,13.8863,111400.0
2007-01-17 13:00:00,24.42,24.42,24.41,24.41,55000.0,13.8863,13.8863,13.8806,13.8806,55000.0
2007-01-17 13:05:00,24.42,24.42,24.38,24.39,151600.0,13.8863,13.8863,13.8635,13.8692,151600.0
2007-01-17 13:10:00,24.39,24.39,24.37,24.37,116200.0,13.8692,13.8692,13.8578,13.8578,116200.0
2007-01-17 13:15:00,24.38,24.38,24.37,24.38,31200.0,13.8635,13.8635,13.8578,13.8635,31200.0
2007-01-17 13:20:00,24.37,24.38,24.37,24.38,43800.0,13.8578,13.8635,13.8578,13.8635,43800.0
2007-01-17 13:25:00,24.38,24.39,24.36,24.36,138600.0,13.8635,13.8692,13.8521,13.8521,138600.0
2007-01-17 13:30:00,24.36,24.36,24.36,24.36,127000.0,13.8521,13.8521,13.8521,13.8521,127000.0
2007-01-17 13:35:00,24.36,24.37,24.36,24.37,94800.0,13.8521,13.8578,13.8521,13.8578,94800.0
2007-01-17 13:40:00,24.36,24.38,24.36,24.36,45200.0,13.8521,13.8635,13.8521,13.8521,45200.0
2007-01-17 13:45:00,24.37,24.37,24.36,24.36,39000.0,13.8578,13.8578,13.8521,13.8521,39000.0
2007-01-17 13:50:00,24.36,24.36,24.36,24.36,86600.0,13.8521,13.8521,13.8521,13.8521,86600.0
2007-01-17 13:55:00,24.36,24.37,24.36,24.37,92200.0,13.8521,13.8578,13.8521,13.8578,92200.0
2007-01-17 14:00:00,24.37,24.42,24.36,24.41,196800.0,13.8578,13.8863,13.8521,13.8806,196800.0
2007-01-17 14:05:00,24.41,24.43,24.4,24.41,109600.0,13.8806,13.8919,13.8749,13.8806,109600.0
2007-01-17 14:10:00,24.41,24.41,24.35,24.35,130200.0,13.8806,13.8806,13.8465,13.8465,130200.0
2007-01-17 14:15:00,24.35,24.36,24.33,24.34,151600.0,13.8465,13.8521,13.8351,13.8408,151600.0
2007-01-17 14:20:00,24.35,24.35,24.33,24.33,108600.0,13.8465,13.8465,13.8351,13.8351,108600.0
2007-01-17 14:25:00,24.33,24.34,24.32,24.33,196000.0,13.8351,13.8408,13.8294,13.8351,196000.0
2007-01-17 14:30:00,24.33,24.33,24.31,24.31,59600.0,13.8351,13.8351,13.8237,13.8237,59600.0
2007-01-17 14:35:00,24.31,24.32,24.3,24.32,88800.0,13.8237,13.8294,13.818,13.8294,88800.0
2007-01-17 14:40:00,24.32,24.32,24.3,24.32,77800.0,13.8294,13.8294,13.818,13.8294,77800.0
2007-01-17 14:45:00,24.31,24.32,24.3,24.3,108600.0,13.8237,13.8294,13.818,13.818,108600.0
2007-01-17 14:50:00,24.3,24.31,24.28,24.3,218200.0,13.818,13.8237,13.8066,13.818,218200.0
2007-01-17 14:55:00,24.3,24.31,24.28,24.29,140400.0,13.818,13.8237,13.8066,13.8123,140400.0
2007-01-17 15:00:00,24.29,24.3,24.26,24.3,271000.0,13.8123,13.818,13.7953,13.818,271000.0
2007-01-17 15:05:00,24.31,24.31,24.28,24.3,415400.0,13.8237,13.8237,13.8066,13.818,415400.0
2007-01-17 15:10:00,24.3,24.31,24.27,24.29,284200.0,13.818,13.8237,13.801,13.8123,284200.0
2007-01-17 15:15:00,24.29,24.31,24.29,24.3,93600.0,13.8123,13.8237,13.8123,13.818,93600.0
2007-01-17 15:20:00,24.31,24.32,24.29,24.3,147000.0,13.8237,13.8294,13.8123,13.818,147000.0
2007-01-17 15:25:00,24.29,24.33,24.29,24.32,190800.0,13.8123,13.8351,13.8123,13.8294,190800.0
2007-01-17 15:30:00,24.32,24.32,24.31,24.31,169800.0,13.8294,13.8294,13.8237,13.8237,169800.0
2007-01-17 15:35:00,24.31,24.32,24.31,24.31,120600.0,13.8237,13.8294,13.8237,13.8237,120600.0
2007-01-17 15:40:00,24.31,24.31,24.29,24.3,129600.0,13.8237,13.8237,13.8123,13.818,129600.0
2007-01-17 15:45:00,24.3,24.31,24.3,24.31,85200.0,13.818,13.8237,13.818,13.8237,85200.0
2007-01-17 15:50:00,24.31,24.31,24.3,24.3,102200.0,13.8237,13.8237,13.818,13.818,102200.0
2007-01-17 15:55:00,24.3,24.32,24.29,24.32,288600.0,13.818,13.8294,13.8123,13.8294,288600.0
2007-01-18 09:30:00,24.21,24.5,24.21,24.27,282600.0,13.7668,13.9317,13.7668,13.801,282600.0
2007-01-18 09:35:00,24.27,24.33,24.26,24.29,120000.0,13.801,13.8351,13.7953,13.8123,120000.0
2007-01-18 09:40:00,24.29,24.3,24.21,24.27,205600.0,13.8123,13.818,13.7668,13.801,205600.0
2007-01-18 09:45:00,24.27,24.3,24.24,24.25,178200.0,13.801,13.818,13.7839,13.7896,178200.0
2007-01-18 09:50:00,24.27,24.3,24.24,24.27,163800.0,13.801,13.818,13.7839,13.801,163800.0
2007-01-18 09:55:00,24.28,24.29,24.25,24.27,100600.0,13.8066,13.8123,13.7896,13.801,100600.0
2007-01-18 10:00:00,24.27,24.28,24.24,24.27,290400.0,13.801,13.8066,13.7839,13.801,290400.0
2007-01-18 10:05:00,24.27,24.28,24.24,24.24,209600.0,13.801,13.8066,13.7839,13.7839,209600.0
2007-01-18 10:10:00,24.24,24.25,24.22,24.23,155800.0,13.7839,13.7896,13.7725,13.7782,155800.0
2007-01-18 10:15:00,24.23,24.26,24.22,24.22,150400.0,13.7782,13.7953,13.7725,13.7725,150400.0
2007-01-18 10:20:00,24.21,24.25,24.21,24.25,131600.0,13.7668,13.7896,13.7668,13.7896,131600.0
2007-01-18 10:25:00,24.25,24.25,24.2,24.2,91600.0,13.7896,13.7896,13.7612,13.7612,91600.0
2007-01-18 10:30:00,24.21,24.25,24.21,24.25,251200.0,13.7668,13.7896,13.7668,13.7896,251200.0
2007-01-18 10:35:00,24.25,24.26,24.24,24.26,175200.0,13.7896,13.7953,13.7839,13.7953,175200.0
2007-01-18 10:40:00,24.25,24.26,24.24,24.25,389600.0,13.7896,13.7953,13.7839,13.7896,389600.0
2007-01-18 10:45:00,24.25,24.26,24.24,24.24,87800.0,13.7896,13.7953,13.7839,13.7839,87800.0
2007-01-18 10:50:00,24.24,24.25,24.23,24.24,113600.0,13.7839,13.7896,13.7782,13.7839,113600.0
2007-01-18 10:55:00,24.25,24.25,24.23,24.24,92600.0,13.7896,13.7896,13.7782,13.7839,92600.0
2007-01-18 11:00:00,24.24,24.24,24.23,24.24,95800.0,13.7839,13.7839,13.7782,13.7839,95800.0
2007-01-18 11:05:00,24.23,24.25,24.23,24.23,165200.0,13.7782,13.7896,13.7782,13.7782,165200.0
2007-01-18 11:10:00,24.23,24.24,24.22,24.23,65200.0,13.7782,13.7839,13.7725,13.7782,65200.0
2007-01-18 11:15:00,24.22,24.24,24.22,24.24,56400.0,13.7725,13.7839,13.7725,13.7839,56400.0
2007-01-18 11:20:00,24.24,24.24,24.21,24.21,177800.0,13.7839,13.7839,13.7668,13.7668,177800.0
2007-01-18 11:25:00,24.21,24.21,24.18,24.18,125800.0,13.7668,13.7668,13.7498,13.7498,125800.0
2007-01-18 11:30:00,24.18,24.19,24.17,24.18,162200.0,13.7498,13.7555,13.7441,13.7498,162200.0
2007-01-18 11:35:00,24.18,24.19,24.17,24.19,105800.0,13.7498,13.7555,13.7441,13.7555,105800.0
2007-01-18 11:40:00,24.18,24.2,24.18,24.18,187200.0,13.7498,13.7612,13.7498,13.7498,187200.0
2007-01-18 11:45:00,24.18,24.18,24.17,24.17,165400.0,13.7498,13.7498,13.7441,13.7441,165400.0
2007-01-18 11:50:00,24.18,24.22,24.17,24.21,210200.0,13.7498,13.7725,13.7441,13.7668,210200.0
2007-01-18 11:55:00,24.22,24.25,24.21,24.21,456400.0,13.7725,13.7896,13.7668,13.7668,456400.0
2007-01-18 12:00:00,24.22,24.23,24.19,24.2,145200.0,13.7725,13.7782,13.7555,13.7612,145200.0
2007-01-18 12:05:00,24.19,24.24,24.19,24.24,187200.0,13.7555,13.7839,13.7555,13.7839,187200.0
2007-01-18 12:10:00,24.24,24.24,24.23,24.24,74400.0,13.7839,13.7839,13.7782,13.7839,74400.0
2007-01-18 12:15:00,24.24,24.24,24.22,24.22,142600.0,13.7839,13.7839,13.7725,13.7725,142600.0
2007-01-18 12:20:00,24.22,24.23,24.2,24.2,96400.0,13.7725,13.7782,13.7612,13.7612,96400.0
2007-01-18 12:25:00,24.21,24.22,24.2,24.21,138600.0,13.7668,13.7725,13.7612,13.7668,138600.0
2007-01-18 12:30:00,24.21,24.21,24.18,24.18,73600.0,13.7668,13.7668,13.7498,13.7498,73600.0
2007-01-18 12:35:00,24.18,24.18,24.17,24.18,62600.0,13.7498,13.7498,13.7441,13.7498,62600.0
2007-01-18 12:40:00,24.18,24.18,24.18,24.18,60800.0,13.7498,13.7498,13.7498,13.7498,60800.0
2007-01-18 12:45:00,24.18,24.18,24.18,24.18,61600.0,13.7498,13.7498,13.7498,13.7498,61600.0
2007-01-18 12:50:00,24.18,24.19,24.17,24.17,114600.0,13.7498,13.7555,13.7441,13.7441,114600.0
2007-01-18 12:55:00,24.18,24.19,24.17,24.17,126800.0,13.7498,13.7555,13.7441,13.7441,126800.0
2007-01-18 13:00:00,24.18,24.18,24.17,24.17,89600.0,13.7498,13.7498,13.7441,13.7441,89600.0
2007-01-18 13:05:00,24.18,24.18,24.16,24.16,199400.0,13.7498,13.7498,13.7384,13.7384,199400.0
2007-01-18 13:10:00,24.16,24.16,24.13,24.14,245600.0,13.7384,13.7384,13.7214,13.727,245600.0
2007-01-18 13:15:00,24.14,24.15,24.13,24.14,171200.0,13.727,13.7327,13.7214,13.727,171200.0
2007-01-18 13:20:00,24.14,24.15,24.13,24.15,113000.0,13.727,13.7327,13.7214,13.7327,113000.0
2007-01-18 13:25:00,24.15,24.16,24.13,24.14,154600.0,13.7327,13.7384,13.7214,13.727,154600.0
2007-01-18 13:30:00,24.15,24.15,24.13,24.14,177600.0,13.7327,13.7327,13.7214,13.727,177600.0
2007-01-18 13:35:00,24.14,24.17,24.14,24.16,147000.0,13.727,13.7441,13.727,13.7384,147000.0
2007-01-18 13:40:00,24.17,24.17,24.15,24.16,103800.0,13.7441,13.7441,13.7327,13.7384,103800.0
2007-01-18 13:45:00,24.16,24.16,24.14,24.14,145400.0,13.7384,13.7384,13.727,13.727,145400.0
2007-01-18 13:50:00,24.14,24.16,24.14,24.15,169200.0,13.727,13.7384,13.727,13.7327,169200.0
2007-01-18 13:55:00,24.16,24.16,24.13,24.14,134800.0,13.7384,13.7384,13.7214,13.727,134800.0
2007-01-18 14:00:00,24.14,24.14,24.11,24.13,324800.0,13.727,13.727,13.71,13.7214,324800.0
2007-01-18 14:05:00,24.13,24.14,24.13,24.14,135800.0,13.7214,13.727,13.7214,13.727,135800.0
2007-01-18 14:10:00,24.15,24.16,24.14,24.16,91800.0,13.7327,13.7384,13.727,13.7384,91800.0
2007-01-18 14:15:00,24.16,24.18,24.16,24.18,142800.0,13.7384,13.7498,13.7384,13.7498,142800.0
2007-01-18 14:20:00,24.18,24.18,24.14,24.14,181200.0,13.7498,13.7498,13.727,13.727,181200.0
2007-01-18 14:25:00,24.14,24.15,24.13,24.15,86400.0,13.727,13.7327,13.7214,13.7327,86400.0
2007-01-18 14:30:00,24.15,24.15,24.13,24.14,131200.0,13.7327,13.7327,13.7214,13.727,131200.0
2007-01-18 14:35:00,24.14,24.15,24.13,24.13,141200.0,13.727,13.7327,13.7214,13.7214,141200.0
2007-01-18 14:40:00,24.13,24.14,24.12,24.14,170800.0,13.7214,13.727,13.7157,13.727,170800.0
2007-01-18 14:45:00,24.14,24.14,24.11,24.11,104000.0,13.727,13.727,13.71,13.71,104000.0
2007-01-18 14:50:00,24.11,24.11,24.1,24.11,370800.0,13.71,13.71,13.7043,13.71,370800.0
2007-01-18 14:55:00,24.11,24.14,24.11,24.13,111000.0,13.71,13.727,13.71,13.7214,111000.0
2007-01-18 15:00:00,24.13,24.14,24.11,24.14,126800.0,13.7214,13.727,13.71,13.727,126800.0
2007-01-18 15:05:00,24.14,24.14,24.12,24.13,181000.0,13.727,13.727,13.7157,13.7214,181000.0
2007-01-18 15:10:00,24.13,24.14,24.13,24.13,143800.0,13.7214,13.727,13.7214,13.7214,143800.0
2007-01-18 15:15:00,24.13,24.14,24.11,24.11,218000.0,13.7214,13.727,13.71,13.71,218000.0
2007-01-18 15:20:00,24.11,24.14,24.11,24.13,300400.0,13.71,13.727,13.71,13.7214,300400.0
2007-01-18 15:25:00,24.13,24.15,24.13,24.15,295000.0,13.7214,13.7327,13.7214,13.7327,295000.0
2007-01-18 15:30:00,24.14,24.16,24.14,24.15,327800.0,13.727,13.7384,13.727,13.7327,327800.0
2007-01-18 15:35:00,24.15,24.16,24.14,24.15,190000.0,13.7327,13.7384,13.727,13.7327,190000.0
2007-01-18 15:40:00,24.15,24.16,24.11,24.13,507000.0,13.7327,13.7384,13.71,13.7214,507000.0
2007-01-18 15:45:00,24.13,24.17,24.11,24.17,791200.0,13.7214,13.7441,13.71,13.7441,791200.0
2007-01-18 15:50:00,24.17,24.18,24.16,24.18,260400.0,13.7441,13.7498,13.7384,13.7498,260400.0
2007-01-18 15:55:00,24.17,24.18,24.16,24.18,540800.0,13.7441,13.7498,13.7384,13.7498,540800.0
2007-01-19 09:30:00,24.21,24.21,24.09,24.11,1724800.0,13.7668,13.7668,13.6986,13.71,1724800.0
2007-01-19 09:35:00,24.13,24.18,24.09,24.15,465600.0,13.7214,13.7498,13.6986,13.7327,465600.0
2007-01-19 09:40:00,24.15,24.19,24.11,24.18,185400.0,13.7327,13.7555,13.71,13.7498,185400.0
2007-01-19 09:45:00,24.18,24.21,24.18,24.21,108200.0,13.7498,13.7668,13.7498,13.7668,108200.0
2007-01-19 09:50:00,24.21,24.21,24.19,24.2,113800.0,13.7668,13.7668,13.7555,13.7612,113800.0
2007-01-19 09:55:00,24.2,24.21,24.2,24.2,54000.0,13.7612,13.7668,13.7612,13.7612,54000.0
2007-01-19 10:00:00,24.2,24.22,24.15,24.17,240200.0,13.7612,13.7725,13.7327,13.7441,240200.0
2007-01-19 10:05:00,24.17,24.17,24.13,24.14,246200.0,13.7441,13.7441,13.7214,13.727,246200.0
2007-01-19 10:10:00,24.14,24.17,24.13,24.13,75600.0,13.727,13.7441,13.7214,13.7214,75600.0
2007-01-19 10:15:00,24.13,24.14,24.11,24.11,61600.0,13.7214,13.727,13.71,13.71,61600.0
2007-01-19 10:20:00,24.11,24.12,24.1,24.11,113200.0,13.71,13.7157,13.7043,13.71,113200.0
2007-01-19 10:25:00,24.1,24.11,24.1,24.11,109400.0,13.7043,13.71,13.7043,13.71,109400.0
2007-01-19 10:30:00,24.11,24.14,24.11,24.13,185400.0,13.71,13.727,13.71,13.7214,185400.0
2007-01-19 10:35:00,24.13,24.13,24.1,24.11,171200.0,13.7214,13.7214,13.7043,13.71,171200.0
2007-01-19 10:40:00,24.11,24.14,24.11,24.13,150200.0,13.71,13.727,13.71,13.7214,150200.0
2007-01-19 10:45:00,24.13,24.13,24.11,24.11,130400.0,13.7214,13.7214,13.71,13.71,130400.0
2007-01-19 10:50:00,24.11,24.14,24.11,24.13,119400.0,13.71,13.727,13.71,13.7214,119400.0
2007-01-19 10:55:00,24.13,24.18,24.13,24.14,233000.0,13.7214,13.7498,13.7214,13.727,233000.0
2007-01-19 11:00:00,24.14,24.18,24.14,24.17,131800.0,13.727,13.7498,13.727,13.7441,131800.0
2007-01-19 11:05:00,24.17,24.18,24.14,24.14,134600.0,13.7441,13.7498,13.727,13.727,134600.0
2007-01-19 11:10:00,24.14,24.14,24.12,24.13,103400.0,13.727,13.727,13.7157,13.7214,103400.0
2007-01-19 11:15:00,24.12,24.14,24.11,24.12,92200.0,13.7157,13.727,13.71,13.7157,92200.0
2007-01-19 11:20:00,24.12,24.13,24.1,24.11,105400.0,13.7157,13.7214,13.7043,13.71,105400.0
2007-01-19 11:25:00,24.11,24.13,24.11,24.11,82200.0,13.71,13.7214,13.71,13.71,82200.0
2007-01-19 11:30:00,24.11,24.15,24.1,24.14,190800.0,13.71,13.7327,13.7043,13.727,190800.0
2007-01-19 11:35:00,24.14,24.14,24.1,24.1,128000.0,13.727,13.727,13.7043,13.7043,128000.0
2007-01-19 11:40:00,24.11,24.11,24.09,24.09,114200.0,13.71,13.71,13.6986,13.6986,114200.0
2007-01-19 11:45:00,24.09,24.1,24.08,24.1,98800.0,13.6986,13.7043,13.6929,13.7043,98800.0
2007-01-19 11:50:00,24.09,24.1,24.06,24.06,420800.0,13.6986,13.7043,13.6815,13.6815,420800.0
2007-01-19 11:55:00,24.06,24.08,24.05,24.07,125000.0,13.6815,13.6929,13.6759,13.6872,125000.0
2007-01-19 12:00:00,24.07,24.08,24.06,24.07,35000.0,13.6872,13.6929,13.6815,13.6872,35000.0
2007-01-19 12:05:00,24.07,24.08,24.05,24.05,109000.0,13.6872,13.6929,13.6759,13.6759,109000.0
2007-01-19 12:10:00,24.05,24.07,24.04,24.05,231800.0,13.6759,13.6872,13.6702,13.6759,231800.0
2007-01-19 12:15:00,24.05,24.06,24.05,24.06,55800.0,13.6759,13.6815,13.6759,13.6815,55800.0
2007-01-19 12:20:00,24.05,24.07,24.05,24.06,46800.0,13.6759,13.6872,13.6759,13.6815,46800.0
2007-01-19 12:25:00,24.06,24.08,24.06,24.06,53000.0,13.6815,13.6929,13.6815,13.6815,53000.0
2007-01-19 12:30:00,24.06,24.06,24.04,24.06,147600.0,13.6815,13.6815,13.6702,13.6815,147600.0
2007-01-19 12:35:00,24.06,24.07,24.05,24.06,72400.0,13.6815,13.6872,13.6759,13.6815,72400.0
2007-01-19 12:40:00,24.06,24.07,24.05,24.06,81200.0,13.6815,13.6872,13.6759,13.6815,81200.0
2007-01-19 12:45:00,24.06,24.07,24.06,24.07,43200.0,13.6815,13.6872,13.6815,13.6872,43200.0
2007-01-19 12:50:00,24.07,24.08,24.06,24.07,37000.0,13.6872,13.6929,13.6815,13.6872,37000.0
2007-01-19 12:55:00,24.08,24.09,24.07,24.09,110000.0,13.6929,13.6986,13.6872,13.6986,110000.0
2007-01-19 13:00:00,24.09,24.11,24.09,24.09,92000.0,13.6986,13.71,13.6986,13.6986,92000.0
2007-01-19 13:05:00,24.09,24.1,24.09,24.1,75200.0,13.6986,13.7043,13.6986,13.7043,75200.0
2007-01-19 13:10:00,24.1,24.11,24.1,24.11,278200.0,13.7043,13.71,13.7043,13.71,278200.0
2007-01-19 13:15:00,24.1,24.14,24.1,24.11,199800.0,13.7043,13.727,13.7043,13.71,199800.0
2007-01-19 13:20:00,24.12,24.13,24.1,24.13,128000.0,13.7157,13.7214,13.7043,13.7214,128000.0
2007-01-19 13:25:00,24.13,24.14,24.13,24.14,64800.0,13.7214,13.727,13.7214,13.727,64800.0
2007-01-19 13:30:00,24.14,24.14,24.13,24.13,108000.0,13.727,13.727,13.7214,13.7214,108000.0
2007-01-19 13:35:00,24.13,24.15,24.13,24.13,179800.0,13.7214,13.7327,13.7214,13.7214,179800.0
2007-01-19 13:40:00,24.13,24.17,24.13,24.17,216800.0,13.7214,13.7441,13.7214,13.7441,216800.0
2007-01-19 13:45:00,24.17,24.18,24.16,24.16,93600.0,13.7441,13.7498,13.7384,13.7384,93600.0
2007-01-19 13:50:00,24.16,24.17,24.15,24.15,261200.0,13.7384,13.7441,13.7327,13.7327,261200.0
2007-01-19 13:55:00,24.15,24.16,24.15,24.15,37400.0,13.7327,13.7384,13.7327,13.7327,37400.0
2007-01-19 14:00:00,24.15,24.15,24.14,24.15,38200.0,13.7327,13.7327,13.727,13.7327,38200.0
2007-01-19 14:05:00,24.15,24.16,24.14,24.15,122800.0,13.7327,13.7384,13.727,13.7327,122800.0
2007-01-19 14:10:00,24.15,24.16,24.15,24.16,42200.0,13.7327,13.7384,13.7327,13.7384,42200.0
2007-01-19 14:15:00,24.16,24.19,24.15,24.18,232800.0,13.7384,13.7555,13.7327,13.7498,232800.0
2007-01-19 14:20:00,24.18,24.19,24.17,24.18,116600.0,13.7498,13.7555,13.7441,13.7498,116600.0
2007-01-19 14:25:00,24.17,24.18,24.15,24.15,118000.0,13.7441,13.7498,13.7327,13.7327,118000.0
2007-01-19 14:30:00,24.15,24.16,24.15,24.15,114200.0,13.7327,13.7384,13.7327,13.7327,114200.0
2007-01-19 14:35:00,24.15,24.15,24.15,24.15,64000.0,13.7327,13.7327,13.7327,13.7327,64000.0
2007-01-19 14:40:00,24.15,24.15,24.14,24.14,126000.0,13.7327,13.7327,13.727,13.727,126000.0
2007-01-19 14:45:00,24.14,24.14,24.13,24.13,59800.0,13.727,13.727,13.7214,13.7214,59800.0
2007-01-19 14:50:00,24.13,24.14,24.11,24.13,229400.0,13.7214,13.727,13.71,13.7214,229400.0
2007-01-19 14:55:00,24.13,24.13,24.11,24.13,134400.0,13.7214,13.7214,13.71,13.7214,134400.0
2007-01-19 15:00:00,24.13,24.13,24.12,24.13,34600.0,13.7214,13.7214,13.7157,13.7214,34600.0
2007-01-19 15:05:00,24.13,24.14,24.11,24.11,202600.0,13.7214,13.727,13.71,13.71,202600.0
2007-01-19 15:10:00,24.11,24.11,24.11,24.11,65600.0,13.71,13.71,13.71,13.71,65600.0
2007-01-19 15:15:00,24.11,24.12,24.11,24.11,96000.0,13.71,13.7157,13.71,13.71,96000.0
2007-01-19 15:20:00,24.11,24.14,24.11,24.13,61600.0,13.71,13.727,13.71,13.7214,61600.0
2007-01-19 15:25:00,24.13,24.14,24.11,24.12,165000.0,13.7214,13.727,13.71,13.7157,165000.0
2007-01-19 15:30:00,24.13,24.13,24.1,24.1,175200.0,13.7214,13.7214,13.7043,13.7043,175200.0
2007-01-19 15:35:00,24.1,24.11,24.1,24.11,219400.0,13.7043,13.71,13.7043,13.71,219400.0
2007-01-19 15:40:00,24.11,24.11,24.09,24.09,222000.0,13.71,13.71,13.6986,13.6986,222000.0
2007-01-19 15:45:00,24.09,24.11,24.09,24.1,207000.0,13.6986,13.71,13.6986,13.7043,207000.0
2007-01-19 15:50:00,24.1,24.13,24.1,24.13,159200.0,13.7043,13.7214,13.7043,13.7214,159200.0
2007-01-19 15:55:00,24.12,24.14,24.12,24.13,270600.0,13.7157,13.727,13.7157,13.7214,270600.0
2007-01-22 09:30:00,24.06,24.11,24.05,24.11,504200.0,13.6815,13.71,13.6759,13.71,504200.0
2007-01-22 09:35:00,24.11,24.11,24.1,24.11,71200.0,13.71,13.71,13.7043,13.71,71200.0
2007-01-22 09:40:00,24.11,24.18,24.1,24.13,229400.0,13.71,13.7498,13.7043,13.7214,229400.0
2007-01-22 09:45:00,24.13,24.13,24.11,24.11,76200.0,13.7214,13.7214,13.71,13.71,76200.0
2007-01-22 09:50:00,24.11,24.16,24.11,24.14,166800.0,13.71,13.7384,13.71,13.727,166800.0
2007-01-22 09:55:00,24.13,24.16,24.13,24.14,69800.0,13.7214,13.7384,13.7214,13.727,69800.0
2007-01-22 10:00:00,24.14,24.15,24.13,24.13,115800.0,13.727,13.7327,13.7214,13.7214,115800.0
2007-01-22 10:05:00,24.14,24.14,24.12,24.13,90400.0,13.727,13.727,13.7157,13.7214,90400.0
2007-01-22 10:10:00,24.13,24.13,24.1,24.11,223000.0,13.7214,13.7214,13.7043,13.71,223000.0
2007-01-22 10:15:00,24.11,24.13,24.1,24.11,92400.0,13.71,13.7214,13.7043,13.71,92400.0
2007-01-22 10:20:00,24.11,24.13,24.1,24.11,202200.0,13.71,13.7214,13.7043,13.71,202200.0
2007-01-22 10:25:00,24.11,24.14,24.11,24.13,134000.0,13.71,13.727,13.71,13.7214,134000.0
2007-01-22 10:30:00,24.13,24.13,24.1,24.11,130800.0,13.7214,13.7214,13.7043,13.71,130800.0
2007-01-22 10:35:00,24.11,24.13,24.1,24.13,127800.0,13.71,13.7214,13.7043,13.7214,127800.0
2007-01-22 10:40:00,24.13,24.14,24.1,24.11,209200.0,13.7214,13.727,13.7043,13.71,209200.0
2007-01-22 10:45:00,24.11,24.13,24.09,24.1,264200.0,13.71,13.7214,13.6986,13.7043,264200.0
2007-01-22 10:50:00,24.1,24.12,24.09,24.11,122000.0,13.7043,13.7157,13.6986,13.71,122000.0
2007-01-22 10:55:00,24.11,24.12,24.11,24.11,123000.0,13.71,13.7157,13.71,13.71,123000.0
2007-01-22 11:00:00,24.11,24.11,24.09,24.09,185000.0,13.71,13.71,13.6986,13.6986,185000.0
2007-01-22 11:05:00,24.09,24.09,24.07,24.08,113800.0,13.6986,13.6986,13.6872,13.6929,113800.0
2007-01-22 11:10:00,24.07,24.1,24.07,24.1,212200.0,13.6872,13.7043,13.6872,13.7043,212200.0
2007-01-22 11:15:00,24.09,24.1,24.09,24.1,45400.0,13.6986,13.7043,13.6986,13.7043,45400.0
2007-01-22 11:20:00,24.09,24.1,24.09,24.1,48000.0,13.6986,13.7043,13.6986,13.7043,48000.0
2007-01-22 11:25:00,24.1,24.1,24.08,24.08,77800.0,13.7043,13.7043,13.6929,13.6929,77800.0
2007-01-22 11:30:00,24.09,24.09,24.07,24.08,113600.0,13.6986,13.6986,13.6872,13.6929,113600.0
2007-01-22 11:35:00,24.08,24.08,24.07,24.08,133000.0,13.6929,13.6929,13.6872,13.6929,133000.0
2007-01-22 11:40:00,24.08,24.1,24.07,24.09,226400.0,13.6929,13.7043,13.6872,13.6986,226400.0
2007-01-22 11:45:00,24.09,24.09,24.07,24.07,59800.0,13.6986,13.6986,13.6872,13.6872,59800.0
2007-01-22 11:50:00,24.07,24.07,24.06,24.07,70000.0,13.6872,13.6872,13.6815,13.6872,70000.0
2007-01-22 11:55:00,24.07,24.07,24.05,24.05,144800.0,13.6872,13.6872,13.6759,13.6759,144800.0
2007-01-22 12:00:00,24.06,24.1,24.05,24.09,176800.0,13.6815,13.7043,13.6759,13.6986,176800.0
2007-01-22 12:05:00,24.09,24.1,24.07,24.08,108000.0,13.6986,13.7043,13.6872,13.6929,108000.0
2007-01-22 12:10:00,24.08,24.09,24.07,24.07,225000.0,13.6929,13.6986,13.6872,13.6872,225000.0
2007-01-22 12:15:00,24.08,24.08,24.06,24.07,51600.0,13.6929,13.6929,13.6815,13.6872,51600.0
2007-01-22 12:20:00,24.06,24.07,24.04,24.04,70400.0,13.6815,13.6872,13.6702,13.6702,70400.0
2007-01-22 12:25:00,24.05,24.08,24.04,24.08,122200.0,13.6759,13.6929,13.6702,13.6929,122200.0
2007-01-22 12:30:00,24.08,24.08,24.07,24.08,67800.0,13.6929,13.6929,13.6872,13.6929,67800.0
2007-01-22 12:35:00,24.08,24.08,24.07,24.07,56000.0,13.6929,13.6929,13.6872,13.6872,56000.0
2007-01-22 12:40:00,24.07,24.07,24.06,24.06,29200.0,13.6872,13.6872,13.6815,13.6815,29200.0
2007-01-22 12:45:00,24.07,24.07,24.05,24.07,65600.0,13.6872,13.6872,13.6759,13.6872,65600.0
2007-01-22 12:50:00,24.07,24.08,24.07,24.07,48400.0,13.6872,13.6929,13.6872,13.6872,48400.0
2007-01-22 12:55:00,24.07,24.07,24.07,24.07,40400.0,13.6872,13.6872,13.6872,13.6872,40400.0
2007-01-22 13:00:00,24.07,24.07,24.05,24.06,186200.0,13.6872,13.6872,13.6759,13.6815,186200.0
2007-01-22 13:05:00,24.06,24.08,24.05,24.05,180400.0,13.6815,13.6929,13.6759,13.6759,180400.0
2007-01-22 13:10:00,24.05,24.07,24.03,24.04,222000.0,13.6759,13.6872,13.6645,13.6702,222000.0
2007-01-22 13:15:00,24.04,24.07,24.04,24.07,159200.0,13.6702,13.6872,13.6702,13.6872,159200.0
2007-01-22 13:20:00,24.06,24.06,24.06,24.06,37000.0,13.6815,13.6815,13.6815,13.6815,37000.0
2007-01-22 13:25:00,24.06,24.09,24.06,24.08,150000.0,13.6815,13.6986,13.6815,13.6929,150000.0
2007-01-22 13:30:00,24.07,24.08,24.07,24.08,128200.0,13.6872,13.6929,13.6872,13.6929,128200.0
2007-01-22 13:35:00,24.08,24.09,24.07,24.08,148800.0,13.6929,13.6986,13.6872,13.6929,148800.0
2007-01-22 13:40:00,24.09,24.11,24.09,24.1,165200.0,13.6986,13.71,13.6986,13.7043,165200.0
2007-01-22 13:45:00,24.1,24.11,24.08,24.11,170800.0,13.7043,13.71,13.6929,13.71,170800.0
2007-01-22 13:50:00,24.1,24.11,24.09,24.1,92000.0,13.7043,13.71,13.6986,13.7043,92000.0
2007-01-22 13:55:00,24.1,24.1,24.09,24.09,92200.0,13.7043,13.7043,13.6986,13.6986,92200.0
2007-01-22 14:00:00,24.09,24.1,24.07,24.09,131400.0,13.6986,13.7043,13.6872,13.6986,131400.0
2007-01-22 14:05:00,24.09,24.1,24.08,24.08,84800.0,13.6986,13.7043,13.6929,13.6929,84800.0
2007-01-22 14:10:00,24.08,24.08,24.06,24.07,62400.0,13.6929,13.6929,13.6815,13.6872,62400.0
2007-01-22 14:15:00,24.07,24.07,24.05,24.05,64200.0,13.6872,13.6872,13.6759,13.6759,64200.0
2007-01-22 14:20:00,24.06,24.06,24.04,24.05,84400.0,13.6815,13.6815,13.6702,13.6759,84400.0
2007-01-22 14:25:00,24.05,24.05,24.04,24.04,61000.0,13.6759,13.6759,13.6702,13.6702,61000.0
2007-01-22 14:30:00,24.04,24.07,24.03,24.06,190400.0,13.6702,13.6872,13.6645,13.6815,190400.0
2007-01-22 14:35:00,24.07,24.08,24.05,24.06,223600.0,13.6872,13.6929,13.6759,13.6815,223600.0
2007-01-22 14:40:00,24.07,24.07,24.04,24.04,166000.0,13.6872,13.6872,13.6702,13.6702,166000.0
2007-01-22 14:45:00,24.04,24.04,24.02,24.03,217400.0,13.6702,13.6702,13.6588,13.6645,217400.0
2007-01-22 14:50:00,24.03,24.05,24.03,24.03,438200.0,13.6645,13.6759,13.6645,13.6645,438200.0
2007-01-22 14:55:00,24.03,24.04,24.03,24.03,57400.0,13.6645,13.6702,13.6645,13.6645,57400.0
2007-01-22 15:00:00,24.03,24.04,24.03,24.04,63600.0,13.6645,13.6702,13.6645,13.6702,63600.0
2007-01-22 15:05:00,24.04,24.04,24.01,24.02,142400.0,13.6702,13.6702,13.6531,13.6588,142400.0
2007-01-22 15:10:00,24.02,24.04,24.02,24.03,138000.0,13.6588,13.6702,13.6588,13.6645,138000.0
2007-01-22 15:15:00,24.04,24.06,24.03,24.05,267000.0,13.6702,13.6815,13.6645,13.6759,267000.0
2007-01-22 15:20:00,24.05,24.05,24.01,24.02,254600.0,13.6759,13.6759,13.6531,13.6588,254600.0
2007-01-22 15:25:00,24.02,24.02,24.01,24.02,249600.0,13.6588,13.6588,13.6531,13.6588,249600.0
2007-01-22 15:30:00,24.02,24.02,24.01,24.02,152000.0,13.6588,13.6588,13.6531,13.6588,152000.0
2007-01-22 15:35:00,24.02,24.02,24.0,24.01,159200.0,13.6588,13.6588,13.6474,13.6531,159200.0
2007-01-22 15:40:00,24.01,24.02,24.0,24.0,344800.0,13.6531,13.6588,13.6474,13.6474,344800.0
2007-01-22 15:45:00,24.0,24.02,24.0,24.02,148400.0,13.6474,13.6588,13.6474,13.6588,148400.0
2007-01-22 15:50:00,24.02,24.04,24.02,24.03,254200.0,13.6588,13.6702,13.6588,13.6645,254200.0
2007-01-22 15:55:00,24.03,24.05,24.02,24.04,273800.0,13.6645,13.6759,13.6588,13.6702,273800.0
2007-01-23 09:30:00,24.08,24.1,24.03,24.06,312400.0,13.6929,13.7043,13.6645,13.6815,312400.0
2007-01-23 09:35:00,24.06,24.08,24.04,24.04,100400.0,13.6815,13.6929,13.6702,13.6702,100400.0
2007-01-23 09:40:00,24.05,24.05,23.99,23.99,156800.0,13.6759,13.6759,13.6417,13.6417,156800.0
2007-01-23 09:45:00,23.98,24.04,23.98,24.04,151800.0,13.6361,13.6702,13.6361,13.6702,151800.0
2007-01-23 09:50:00,24.03,24.05,24.0,24.01,127000.0,13.6645,13.6759,13.6474,13.6531,127000.0
2007-01-23 09:55:00,24.0,24.04,23.99,24.03,109000.0,13.6474,13.6702,13.6417,13.6645,109000.0
2007-01-23 10:00:00,24.03,24.04,24.0,24.0,141400.0,13.6645,13.6702,13.6474,13.6474,141400.0
2007-01-23 10:05:00,24.0,24.01,23.98,23.99,202000.0,13.6474,13.6531,13.6361,13.6417,202000.0
2007-01-23 10:10:00,23.99,24.0,23.98,23.99,122600.0,13.6417,13.6474,13.6361,13.6417,122600.0
2007-01-23 10:15:00,23.99,23.99,23.98,23.98,90400.0,13.6417,13.6417,13.6361,13.6361,90400.0
2007-01-23 10:20:00,23.98,24.0,23.98,23.99,100200.0,13.6361,13.6474,13.6361,13.6417,100200.0
2007-01-23 10:25:00,23.99,23.99,23.97,23.98,115400.0,13.6417,13.6417,13.6304,13.6361,115400.0
2007-01-23 10:30:00,23.98,24.0,23.98,23.99,259400.0,13.6361,13.6474,13.6361,13.6417,259400.0
2007-01-23 10:35:00,23.99,24.0,23.98,23.99,112200.0,13.6417,13.6474,13.6361,13.6417,112200.0
2007-01-23 10:40:00,23.98,23.99,23.97,23.99,125000.0,13.6361,13.6417,13.6304,13.6417,125000.0
2007-01-23 10:45:00,23.98,23.99,23.98,23.98,144600.0,13.6361,13.6417,13.6361,13.6361,144600.0
2007-01-23 10:50:00,23.98,24.0,23.98,23.99,130200.0,13.6361,13.6474,13.6361,13.6417,130200.0
2007-01-23 10:55:00,23.99,23.99,23.98,23.98,97200.0,13.6417,13.6417,13.6361,13.6361,97200.0
2007-01-23 11:00:00,23.98,23.99,23.98,23.99,86800.0,13.6361,13.6417,13.6361,13.6417,86800.0
2007-01-23 11:05:00,23.99,24.01,23.99,24.0,209000.0,13.6417,13.6531,13.6417,13.6474,209000.0
2007-01-23 11:10:00,24.0,24.02,24.0,24.02,64400.0,13.6474,13.6588,13.6474,13.6588,64400.0
2007-01-23 11:15:00,24.02,24.05,24.02,24.03,132200.0,13.6588,13.6759,13.6588,13.6645,132200.0
2007-01-23 11:20:00,24.03,24.05,24.01,24.05,231800.0,13.6645,13.6759,13.6531,13.6759,231800.0
2007-01-23 11:25:00,24.04,24.08,24.04,24.07,420400.0,13.6702,13.6929,13.6702,13.6872,420400.0
2007-01-23 11:30:00,24.07,24.07,24.04,24.05,163800.0,13.6872,13.6872,13.6702,13.6759,163800.0
2007-01-23 11:35:00,24.04,24.06,24.04,24.05,188800.0,13.6702,13.6815,13.6702,13.6759,188800.0
2007-01-23 11:40:00,24.05,24.06,24.05,24.06,61600.0,13.6759,13.6815,13.6759,13.6815,61600.0
2007-01-23 11:45:00,24.06,24.07,24.05,24.06,97800.0,13.6815,13.6872,13.6759,13.6815,97800.0
2007-01-23 11:50:00,24.06,24.07,24.06,24.06,63400.0,13.6815,13.6872,13.6815,13.6815,63400.0
2007-01-23 11:55:00,24.06,24.08,24.06,24.07,192800.0,13.6815,13.6929,13.6815,13.6872,192800.0
2007-01-23 12:00:00,24.07,24.07,24.07,24.07,146200.0,13.6872,13.6872,13.6872,13.6872,146200.0
2007-01-23 12:05:00,24.07,24.08,24.06,24.06,148600.0,13.6872,13.6929,13.6815,13.6815,148600.0
2007-01-23 12:10:00,24.06,24.07,24.06,24.07,28200.0,13.6815,13.6872,13.6815,13.6872,28200.0
2007-01-23 12:15:00,24.07,24.07,24.07,24.07,34200.0,13.6872,13.6872,13.6872,13.6872,34200.0
2007-01-23 12:20:00,24.07,24.08,24.07,24.07,117000.0,13.6872,13.6929,13.6872,13.6872,117000.0
2007-01-23 12:25:00,24.07,24.07,24.07,24.07,65200.0,13.6872,13.6872,13.6872,13.6872,65200.0
2007-01-23 12:30:00,24.07,24.08,24.07,24.07,76600.0,13.6872,13.6929,13.6872,13.6872,76600.0
2007-01-23 12:35:00,24.07,24.07,24.07,24.07,27000.0,13.6872,13.6872,13.6872,13.6872,27000.0
2007-01-23 12:40:00,24.07,24.09,24.07,24.08,140400.0,13.6872,13.6986,13.6872,13.6929,140400.0
2007-01-23 12:45:00,24.08,24.09,24.08,24.08,117000.0,13.6929,13.6986,13.6929,13.6929,117000.0
2007-01-23 12:50:00,24.08,24.09,24.07,24.07,106600.0,13.6929,13.6986,13.6872,13.6872,106600.0
2007-01-23 12:55:00,24.07,24.08,24.07,24.08,82600.0,13.6872,13.6929,13.6872,13.6929,82600.0
2007-01-23 13:00:00,24.07,24.11,24.07,24.09,277000.0,13.6872,13.71,13.6872,13.6986,277000.0
2007-01-23 13:05:00,24.09,24.09,24.07,24.07,96000.0,13.6986,13.6986,13.6872,13.6872,96000.0
2007-01-23 13:10:00,24.07,24.09,24.07,24.07,123400.0,13.6872,13.6986,13.6872,13.6872,123400.0
2007-01-23 13:15:00,24.07,24.08,24.07,24.07,61200.0,13.6872,13.6929,13.6872,13.6872,61200.0
2007-01-23 13:20:00,24.07,24.1,24.07,24.1,101000.0,13.6872,13.7043,13.6872,13.7043,101000.0
2007-01-23 13:25:00,24.1,24.11,24.09,24.11,65200.0,13.7043,13.71,13.6986,13.71,65200.0
2007-01-23 13:30:00,24.1,24.11,24.08,24.08,48400.0,13.7043,13.71,13.6929,13.6929,48400.0
2007-01-23 13:35:00,24.09,24.1,24.08,24.09,42600.0,13.6986,13.7043,13.6929,13.6986,42600.0
2007-01-23 13:40:00,24.1,24.1,24.08,24.08,751600.0,13.7043,13.7043,13.6929,13.6929,751600.0
2007-01-23 13:45:00,24.08,24.1,24.08,24.09,76600.0,13.6929,13.7043,13.6929,13.6986,76600.0
2007-01-23 13:50:00,24.09,24.09,24.08,24.08,22000.0,13.6986,13.6986,13.6929,13.6929,22000.0
2007-01-23 13:55:00,24.08,24.09,24.07,24.07,39000.0,13.6929,13.6986,13.6872,13.6872,39000.0
2007-01-23 14:00:00,24.07,24.07,24.07,24.07,50800.0,13.6872,13.6872,13.6872,13.6872,50800.0
2007-01-23 14:05:00,24.07,24.07,24.02,24.04,124200.0,13.6872,13.6872,13.6588,13.6702,124200.0
2007-01-23 14:10:00,24.05,24.05,24.02,24.02,68800.0,13.6759,13.6759,13.6588,13.6588,68800.0
2007-01-23 14:15:00,24.02,24.03,24.02,24.02,45000.0,13.6588,13.6645,13.6588,13.6588,45000.0
2007-01-23 14:20:00,24.02,24.04,24.02,24.03,84800.0,13.6588,13.6702,13.6588,13.6645,84800.0
2007-01-23 14:25:00,24.03,24.03,24.0,24.01,67000.0,13.6645,13.6645,13.6474,13.6531,67000.0
2007-01-23 14:30:00,24.0,24.01,23.99,23.99,113000.0,13.6474,13.6531,13.6417,13.6417,113000.0
2007-01-23 14:35:00,23.99,24.0,23.98,24.0,139800.0,13.6417,13.6474,13.6361,13.6474,139800.0
2007-01-23 14:40:00,24.0,24.01,23.99,24.0,284600.0,13.6474,13.6531,13.6417,13.6474,284600.0
2007-01-23 14:45:00,24.0,24.01,24.0,24.0,143600.0,13.6474,13.6531,13.6474,13.6474,143600.0
2007-01-23 14:50:00,24.0,24.01,23.99,24.0,140400.0,13.6474,13.6531,13.6417,13.6474,140400.0
2007-01-23 14:55:00,24.0,24.02,24.0,24.02,166800.0,13.6474,13.6588,13.6474,13.6588,166800.0
2007-01-23 15:00:00,24.02,24.04,24.01,24.03,240000.0,13.6588,13.6702,13.6531,13.6645,240000.0
2007-01-23 15:05:00,24.04,24.05,24.03,24.04,154400.0,13.6702,13.6759,13.6645,13.6702,154400.0
2007-01-23 15:10:00,24.04,24.06,24.04,24.06,197800.0,13.6702,13.6815,13.6702,13.6815,197800.0
2007-01-23 15:15:00,24.05,24.06,24.04,24.06,118600.0,13.6759,13.6815,13.6702,13.6815,118600.0
2007-01-23 15:20:00,24.05,24.06,24.04,24.05,124800.0,13.6759,13.6815,13.6702,13.6759,124800.0
2007-01-23 15:25:00,24.05,24.06,24.04,24.05,197800.0,13.6759,13.6815,13.6702,13.6759,197800.0
2007-01-23 15:30:00,24.04,24.04,24.02,24.02,275000.0,13.6702,13.6702,13.6588,13.6588,275000.0
2007-01-23 15:35:00,24.02,24.05,24.0,24.04,184200.0,13.6588,13.6759,13.6474,13.6702,184200.0
2007-01-23 15:40:00,24.04,24.04,24.01,24.04,231600.0,13.6702,13.6702,13.6531,13.6702,231600.0
2007-01-23 15:45:00,24.03,24.04,24.02,24.03,183200.0,13.6645,13.6702,13.6588,13.6645,183200.0
2007-01-23 15:50:00,24.03,24.06,24.03,24.06,217400.0,13.6645,13.6815,13.6645,13.6815,217400.0
2007-01-23 15:55:00,24.07,24.08,24.06,24.07,538600.0,13.6872,13.6929,13.6815,13.6872,538600.0
2007-01-24 09:30:00,24.1,24.1,24.02,24.05,248200.0,13.7043,13.7043,13.6588,13.6759,248200.0
2007-01-24 09:35:00,24.04,24.06,24.01,24.04,38200.0,13.6702,13.6815,13.6531,13.6702,38200.0
2007-01-24 09:40:00,24.04,24.1,24.02,24.09,100400.0,13.6702,13.7043,13.6588,13.6986,100400.0
2007-01-24 09:45:00,24.08,24.09,24.03,24.04,259000.0,13.6929,13.6986,13.6645,13.6702,259000.0
2007-01-24 09:50:00,24.04,24.08,24.01,24.08,150200.0,13.6702,13.6929,13.6531,13.6929,150200.0
2007-01-24 09:55:00,24.09,24.1,24.02,24.04,107400.0,13.6986,13.7043,13.6588,13.6702,107400.0
2007-01-24 10:00:00,24.04,24.07,24.04,24.05,78400.0,13.6702,13.6872,13.6702,13.6759,78400.0
2007-01-24 10:05:00,24.05,24.05,24.0,24.02,111600.0,13.6759,13.6759,13.6474,13.6588,111600.0
2007-01-24 10:10:00,24.02,24.03,24.0,24.0,69800.0,13.6588,13.6645,13.6474,13.6474,69800.0
2007-01-24 10:15:00,24.0,24.04,23.99,24.02,129000.0,13.6474,13.6702,13.6417,13.6588,129000.0
2007-01-24 10:20:00,24.01,24.02,23.97,23.98,97000.0,13.6531,13.6588,13.6304,13.6361,97000.0
2007-01-24 10:25:00,23.98,24.0,23.98,23.99,71000.0,13.6361,13.6474,13.6361,13.6417,71000.0
2007-01-24 10:30:00,23.99,24.05,23.99,24.04,99400.0,13.6417,13.6759,13.6417,13.6702,99400.0
2007-01-24 10:35:00,24.04,24.05,24.03,24.04,116600.0,13.6702,13.6759,13.6645,13.6702,116600.0
2007-01-24 10:40:00,24.03,24.04,24.02,24.02,56400.0,13.6645,13.6702,13.6588,13.6588,56400.0
2007-01-24 10:45:00,24.02,24.03,24.02,24.02,67600.0,13.6588,13.6645,13.6588,13.6588,67600.0
2007-01-24 10:50:00,24.01,24.02,24.0,24.0,50400.0,13.6531,13.6588,13.6474,13.6474,50400.0
2007-01-24 10:55:00,24.0,24.03,24.0,24.02,90600.0,13.6474,13.6645,13.6474,13.6588,90600.0
2007-01-24 11:00:00,24.02,24.03,24.0,24.03,97200.0,13.6588,13.6645,13.6474,13.6645,97200.0
2007-01-24 11:05:00,24.03,24.06,24.03,24.04,228600.0,13.6645,13.6815,13.6645,13.6702,228600.0
2007-01-24 11:10:00,24.05,24.06,24.02,24.02,69400.0,13.6759,13.6815,13.6588,13.6588,69400.0
2007-01-24 11:15:00,24.02,24.02,24.0,24.0,85600.0,13.6588,13.6588,13.6474,13.6474,85600.0
2007-01-24 11:20:00,24.0,24.02,24.0,24.0,104200.0,13.6474,13.6588,13.6474,13.6474,104200.0
2007-01-24 11:25:00,24.0,24.0,23.99,24.0,77800.0,13.6474,13.6474,13.6417,13.6474,77800.0
2007-01-24 11:30:00,23.99,24.0,23.99,24.0,62000.0,13.6417,13.6474,13.6417,13.6474,62000.0
2007-01-24 11:35:00,24.0,24.0,23.99,23.99,43200.0,13.6474,13.6474,13.6417,13.6417,43200.0
2007-01-24 11:40:00,23.99,24.0,23.99,24.0,82800.0,13.6417,13.6474,13.6417,13.6474,82800.0
2007-01-24 11:45:00,24.0,24.0,23.99,23.99,67800.0,13.6474,13.6474,13.6417,13.6417,67800.0
2007-01-24 11:50:00,24.0,24.0,23.98,23.98,82000.0,13.6474,13.6474,13.6361,13.6361,82000.0
2007-01-24 11:55:00,23.99,24.0,23.97,23.99,154800.0,13.6417,13.6474,13.6304,13.6417,154800.0
2007-01-24 12:00:00,23.99,24.0,23.99,23.99,76200.0,13.6417,13.6474,13.6417,13.6417,76200.0
2007-01-24 12:05:00,23.99,24.0,23.99,24.0,62600.0,13.6417,13.6474,13.6417,13.6474,62600.0
2007-01-24 12:10:00,24.0,24.0,24.0,24.0,26400.0,13.6474,13.6474,13.6474,13.6474,26400.0
2007-01-24 12:15:00,24.0,24.01,24.0,24.01,67600.0,13.6474,13.6531,13.6474,13.6531,67600.0
2007-01-24 12:20:00,24.0,24.01,24.0,24.01,33200.0,13.6474,13.6531,13.6474,13.6531,33200.0
2007-01-24 12:25:00,24.0,24.01,24.0,24.0,42200.0,13.6474,13.6531,13.6474,13.6474,42200.0
2007-01-24 12:30:00,24.0,24.01,24.0,24.0,57000.0,13.6474,13.6531,13.6474,13.6474,57000.0
2007-01-24 12:35:00,24.0,24.0,23.99,23.99,125600.0,13.6474,13.6474,13.6417,13.6417,125600.0
2007-01-24 12:40:00,23.99,23.99,23.98,23.98,68400.0,13.6417,13.6417,13.6361,13.6361,68400.0
2007-01-24 12:45:00,23.98,23.99,23.98,23.99,105600.0,13.6361,13.6417,13.6361,13.6417,105600.0
2007-01-24 12:50:00,23.99,24.0,23.98,24.0,58800.0,13.6417,13.6474,13.6361,13.6474,58800.0
2007-01-24 12:55:00,24.0,24.0,23.99,24.0,86200.0,13.6474,13.6474,13.6417,13.6474,86200.0
2007-01-24 13:00:00,24.0,24.01,24.0,24.0,109800.0,13.6474,13.6531,13.6474,13.6474,109800.0
2007-01-24 13:05:00,24.0,24.0,23.99,24.0,97600.0,13.6474,13.6474,13.6417,13.6474,97600.0
2007-01-24 13:10:00,24.0,24.01,24.0,24.01,71800.0,13.6474,13.6531,13.6474,13.6531,71800.0
2007-01-24 13:15:00,24.01,24.01,24.0,24.0,66200.0,13.6531,13.6531,13.6474,13.6474,66200.0
2007-01-24 13:20:00,24.0,24.01,24.0,24.0,110200.0,13.6474,13.6531,13.6474,13.6474,110200.0
2007-01-24 13:25:00,24.0,24.01,24.0,24.0,82000.0,13.6474,13.6531,13.6474,13.6474,82000.0
2007-01-24 13:30:00,24.0,24.01,24.0,24.0,39200.0,13.6474,13.6531,13.6474,13.6474,39200.0
2007-01-24 13:35:00,24.0,24.02,24.0,24.02,98600.0,13.6474,13.6588,13.6474,13.6588,98600.0
2007-01-24 13:40:00,24.02,24.02,24.0,24.0,47000.0,13.6588,13.6588,13.6474,13.6474,47000.0
2007-01-24 13:45:00,24.0,24.01,24.0,24.0,47000.0,13.6474,13.6531,13.6474,13.6474,47000.0
2007-01-24 13:50:00,24.0,24.0,24.0,24.0,59800.0,13.6474,13.6474,13.6474,13.6474,59800.0
2007-01-24 13:55:00,24.0,24.04,24.0,24.02,157000.0,13.6474,13.6702,13.6474,13.6588,157000.0
2007-01-24 14:00:00,24.02,24.03,24.01,24.02,61000.0,13.6588,13.6645,13.6531,13.6588,61000.0
2007-01-24 14:05:00,24.02,24.02,24.0,24.0,44800.0,13.6588,13.6588,13.6474,13.6474,44800.0
2007-01-24 14:10:00,24.01,24.01,24.0,24.0,42600.0,13.6531,13.6531,13.6474,13.6474,42600.0
2007-01-24 14:15:00,24.0,24.0,23.99,24.0,45600.0,13.6474,13.6474,13.6417,13.6474,45600.0
2007-01-24 14:20:00,23.99,24.0,23.99,24.0,69400.0,13.6417,13.6474,13.6417,13.6474,69400.0
2007-01-24 14:25:00,24.0,24.0,23.99,24.0,74800.0,13.6474,13.6474,13.6417,13.6474,74800.0
2007-01-24 14:30:00,24.0,24.0,23.99,24.0,281200.0,13.6474,13.6474,13.6417,13.6474,281200.0
2007-01-24 14:35:00,24.0,24.03,24.0,24.03,77200.0,13.6474,13.6645,13.6474,13.6645,77200.0
2007-01-24 14:40:00,24.03,24.04,24.01,24.02,113200.0,13.6645,13.6702,13.6531,13.6588,113200.0
2007-01-24 14:45:00,24.02,24.02,24.01,24.01,30000.0,13.6588,13.6588,13.6531,13.6531,30000.0
2007-01-24 14:50:00,24.02,24.02,24.01,24.02,60000.0,13.6588,13.6588,13.6531,13.6588,60000.0
2007-01-24 14:55:00,24.02,24.03,24.02,24.02,90600.0,13.6588,13.6645,13.6588,13.6588,90600.0
2007-01-24 15:00:00,24.03,24.04,24.02,24.03,137800.0,13.6645,13.6702,13.6588,13.6645,137800.0
2007-01-24 15:05:00,24.02,24.03,24.01,24.03,147200.0,13.6588,13.6645,13.6531,13.6645,147200.0
2007-01-24 15:10:00,24.02,24.04,24.02,24.04,179800.0,13.6588,13.6702,13.6588,13.6702,179800.0
2007-01-24 15:15:00,24.04,24.04,24.02,24.02,152200.0,13.6702,13.6702,13.6588,13.6588,152200.0
2007-01-24 15:20:00,24.02,24.03,24.02,24.02,117200.0,13.6588,13.6645,13.6588,13.6588,117200.0
2007-01-24 15:25:00,24.03,24.04,24.01,24.04,140200.0,13.6645,13.6702,13.6531,13.6702,140200.0
2007-01-24 15:30:00,24.03,24.05,24.03,24.03,158000.0,13.6645,13.6759,13.6645,13.6645,158000.0
2007-01-24 15:35:00,24.03,24.04,24.02,24.04,109200.0,13.6645,13.6702,13.6588,13.6702,109200.0
2007-01-24 15:40:00,24.04,24.05,24.03,24.04,295600.0,13.6702,13.6759,13.6645,13.6702,295600.0
2007-01-24 15:45:00,24.04,24.06,24.04,24.06,143000.0,13.6702,13.6815,13.6702,13.6815,143000.0
2007-01-24 15:50:00,24.05,24.06,24.04,24.05,239400.0,13.6759,13.6815,13.6702,13.6759,239400.0
2007-01-24 15:55:00,24.05,24.07,24.04,24.05,463000.0,13.6759,13.6872,13.6702,13.6759,463000.0
2007-01-25 09:30:00,24.04,24.09,24.0,24.0,326600.0,13.6702,13.6986,13.6474,13.6474,326600.0
2007-01-25 09:35:00,24.0,24.03,24.0,24.02,342400.0,13.6474,13.6645,13.6474,13.6588,342400.0
2007-01-25 09:40:00,24.03,24.04,24.0,24.01,134800.0,13.6645,13.6702,13.6474,13.6531,134800.0
2007-01-25 09:45:00,24.01,24.03,24.0,24.01,112800.0,13.6531,13.6645,13.6474,13.6531,112800.0
2007-01-25 09:50:00,24.01,24.02,24.0,24.01,190400.0,13.6531,13.6588,13.6474,13.6531,190400.0
2007-01-25 09:55:00,24.0,24.04,24.0,24.02,93200.0,13.6474,13.6702,13.6474,13.6588,93200.0
2007-01-25 10:00:00,24.02,24.04,24.02,24.03,87400.0,13.6588,13.6702,13.6588,13.6645,87400.0
2007-01-25 10:05:00,24.02,24.05,24.02,24.05,174800.0,13.6588,13.6759,13.6588,13.6759,174800.0
2007-01-25 10:10:00,24.05,24.08,24.05,24.07,157400.0,13.6759,13.6929,13.6759,13.6872,157400.0
2007-01-25 10:15:00,24.08,24.09,24.05,24.06,630200.0,13.6929,13.6986,13.6759,13.6815,630200.0
2007-01-25 10:20:00,24.06,24.1,24.05,24.07,190200.0,13.6815,13.7043,13.6759,13.6872,190200.0
2007-01-25 10:25:00,24.07,24.07,24.05,24.06,71800.0,13.6872,13.6872,13.6759,13.6815,71800.0
2007-01-25 10:30:00,24.06,24.08,24.06,24.07,67400.0,13.6815,13.6929,13.6815,13.6872,67400.0
2007-01-25 10:35:00,24.07,24.07,24.05,24.05,58000.0,13.6872,13.6872,13.6759,13.6759,58000.0
2007-01-25 10:40:00,24.05,24.07,24.05,24.07,280400.0,13.6759,13.6872,13.6759,13.6872,280400.0
2007-01-25 10:45:00,24.07,24.07,24.06,24.07,76200.0,13.6872,13.6872,13.6815,13.6872,76200.0
2007-01-25 10:50:00,24.07,24.07,24.06,24.06,80800.0,13.6872,13.6872,13.6815,13.6815,80800.0
2007-01-25 10:55:00,24.06,24.07,24.05,24.06,90400.0,13.6815,13.6872,13.6759,13.6815,90400.0
2007-01-25 11:00:00,24.05,24.08,24.05,24.07,63600.0,13.6759,13.6929,13.6759,13.6872,63600.0
2007-01-25 11:05:00,24.07,24.07,24.06,24.06,47800.0,13.6872,13.6872,13.6815,13.6815,47800.0
2007-01-25 11:10:00,24.06,24.07,24.05,24.05,48800.0,13.6815,13.6872,13.6759,13.6759,48800.0
2007-01-25 11:15:00,24.05,24.06,24.04,24.04,78600.0,13.6759,13.6815,13.6702,13.6702,78600.0
2007-01-25 11:20:00,24.04,24.05,24.04,24.05,65200.0,13.6702,13.6759,13.6702,13.6759,65200.0
2007-01-25 11:25:00,24.05,24.06,24.05,24.05,80000.0,13.6759,13.6815,13.6759,13.6759,80000.0
2007-01-25 11:30:00,24.06,24.06,24.05,24.05,58600.0,13.6815,13.6815,13.6759,13.6759,58600.0
2007-01-25 11:35:00,24.05,24.06,24.04,24.05,52600.0,13.6759,13.6815,13.6702,13.6759,52600.0
2007-01-25 11:40:00,24.05,24.05,24.04,24.05,176400.0,13.6759,13.6759,13.6702,13.6759,176400.0
2007-01-25 11:45:00,24.04,24.08,24.04,24.07,200800.0,13.6702,13.6929,13.6702,13.6872,200800.0
2007-01-25 11:50:00,24.07,24.07,24.05,24.07,156800.0,13.6872,13.6872,13.6759,13.6872,156800.0
2007-01-25 11:55:00,24.06,24.07,24.06,24.07,28400.0,13.6815,13.6872,13.6815,13.6872,28400.0
2007-01-25 12:00:00,24.07,24.08,24.06,24.08,86000.0,13.6872,13.6929,13.6815,13.6929,86000.0
2007-01-25 12:05:00,24.08,24.08,24.06,24.08,100000.0,13.6929,13.6929,13.6815,13.6929,100000.0
2007-01-25 12:10:00,24.08,24.08,24.07,24.08,132200.0,13.6929,13.6929,13.6872,13.6929,132200.0
2007-01-25 12:15:00,24.07,24.09,24.07,24.08,154600.0,13.6872,13.6986,13.6872,13.6929,154600.0
2007-01-25 12:20:00,24.08,24.09,24.07,24.08,91600.0,13.6929,13.6986,13.6872,13.6929,91600.0
2007-01-25 12:25:00,24.09,24.09,24.08,24.08,64600.0,13.6986,13.6986,13.6929,13.6929,64600.0
2007-01-25 12:30:00,24.09,24.09,24.08,24.08,45200.0,13.6986,13.6986,13.6929,13.6929,45200.0
2007-01-25 12:35:00,24.08,24.09,24.08,24.09,68200.0,13.6929,13.6986,13.6929,13.6986,68200.0
2007-01-25 12:40:00,24.09,24.1,24.09,24.1,84400.0,13.6986,13.7043,13.6986,13.7043,84400.0
2007-01-25 12:45:00,24.1,24.1,24.09,24.1,50600.0,13.7043,13.7043,13.6986,13.7043,50600.0
2007-01-25 12:50:00,24.1,24.11,24.09,24.1,130000.0,13.7043,13.71,13.6986,13.7043,130000.0
2007-01-25 12:55:00,24.1,24.11,24.09,24.09,124200.0,13.7043,13.71,13.6986,13.6986,124200.0
2007-01-25 13:00:00,24.09,24.09,24.07,24.09,155400.0,13.6986,13.6986,13.6872,13.6986,155400.0
2007-01-25 13:05:00,24.08,24.09,24.07,24.07,106000.0,13.6929,13.6986,13.6872,13.6872,106000.0
2007-01-25 13:10:00,24.07,24.07,24.05,24.05,56600.0,13.6872,13.6872,13.6759,13.6759,56600.0
2007-01-25 13:15:00,24.05,24.07,24.05,24.06,72000.0,13.6759,13.6872,13.6759,13.6815,72000.0
2007-01-25 13:20:00,24.06,24.08,24.06,24.08,61600.0,13.6815,13.6929,13.6815,13.6929,61600.0
2007-01-25 13:25:00,24.08,24.09,24.05,24.05,82800.0,13.6929,13.6986,13.6759,13.6759,82800.0
2007-01-25 13:30:00,24.06,24.07,24.05,24.07,71400.0,13.6815,13.6872,13.6759,13.6872,71400.0
2007-01-25 13:35:00,24.06,24.07,24.03,24.04,135600.0,13.6815,13.6872,13.6645,13.6702,135600.0
2007-01-25 13:40:00,24.04,24.05,24.03,24.04,125600.0,13.6702,13.6759,13.6645,13.6702,125600.0
2007-01-25 13:45:00,24.04,24.05,24.02,24.03,202200.0,13.6702,13.6759,13.6588,13.6645,202200.0
2007-01-25 13:50:00,24.03,24.04,24.0,24.0,141800.0,13.6645,13.6702,13.6474,13.6474,141800.0
2007-01-25 13:55:00,24.01,24.02,23.98,23.99,255200.0,13.6531,13.6588,13.6361,13.6417,255200.0
2007-01-25 14:00:00,23.99,24.01,23.98,23.98,223800.0,13.6417,13.6531,13.6361,13.6361,223800.0
2007-01-25 14:05:00,23.98,24.0,23.98,24.0,66400.0,13.6361,13.6474,13.6361,13.6474,66400.0
2007-01-25 14:10:00,23.99,24.01,23.99,24.01,72200.0,13.6417,13.6531,13.6417,13.6531,72200.0
2007-01-25 14:15:00,24.0,24.01,23.98,23.99,100800.0,13.6474,13.6531,13.6361,13.6417,100800.0
2007-01-25 14:20:00,23.99,23.99,23.97,23.98,86600.0,13.6417,13.6417,13.6304,13.6361,86600.0
2007-01-25 14:25:00,23.97,23.98,23.96,23.96,136600.0,13.6304,13.6361,13.6247,13.6247,136600.0
2007-01-25 14:30:00,23.96,23.98,23.96,23.97,106200.0,13.6247,13.6361,13.6247,13.6304,106200.0
2007-01-25 14:35:00,23.97,24.0,23.97,24.0,95600.0,13.6304,13.6474,13.6304,13.6474,95600.0
2007-01-25 14:40:00,24.0,24.0,23.99,23.99,101800.0,13.6474,13.6474,13.6417,13.6417,101800.0
2007-01-25 14:45:00,23.99,24.0,23.99,23.99,183000.0,13.6417,13.6474,13.6417,13.6417,183000.0
2007-01-25 14:50:00,23.98,23.99,23.97,23.98,150600.0,13.6361,13.6417,13.6304,13.6361,150600.0
2007-01-25 14:55:00,23.98,23.98,23.97,23.97,180000.0,13.6361,13.6361,13.6304,13.6304,180000.0
2007-01-25 15:00:00,23.97,23.97,23.96,23.97,247000.0,13.6304,13.6304,13.6247,13.6304,247000.0
2007-01-25 15:05:00,23.97,23.97,23.95,23.96,262400.0,13.6304,13.6304,13.619,13.6247,262400.0
2007-01-25 15:10:00,23.96,23.99,23.96,23.98,135200.0,13.6247,13.6417,13.6247,13.6361,135200.0
2007-01-25 15:15:00,23.98,23.99,23.97,23.97,132400.0,13.6361,13.6417,13.6304,13.6304,132400.0
2007-01-25 15:20:00,23.97,23.97,23.96,23.97,181600.0,13.6304,13.6304,13.6247,13.6304,181600.0
2007-01-25 15:25:00,23.97,23.97,23.95,23.96,133800.0,13.6304,13.6304,13.619,13.6247,133800.0
2007-01-25 15:30:00,23.96,23.97,23.95,23.96,158400.0,13.6247,13.6304,13.619,13.6247,158400.0
2007-01-25 15:35:00,23.96,23.98,23.95,23.98,145800.0,13.6247,13.6361,13.619,13.6361,145800.0
2007-01-25 15:40:00,23.98,23.98,23.95,23.96,157200.0,13.6361,13.6361,13.619,13.6247,157200.0
2007-01-25 15:45:00,23.96,23.98,23.96,23.98,108000.0,13.6247,13.6361,13.6247,13.6361,108000.0
2007-01-25 15:50:00,23.97,24.0,23.97,23.99,267000.0,13.6304,13.6474,13.6304,13.6417,267000.0
2007-01-25 15:55:00,23.99,24.0,23.97,23.98,359800.0,13.6417,13.6474,13.6304,13.6361,359800.0
2007-01-26 09:30:00,24.0,24.02,23.98,23.98,232400.0,13.6474,13.6588,13.6361,13.6361,232400.0
2007-01-26 09:35:00,23.98,23.98,23.94,23.95,101600.0,13.6361,13.6361,13.6133,13.619,101600.0
2007-01-26 09:40:00,23.95,24.0,23.95,23.99,85600.0,13.619,13.6474,13.619,13.6417,85600.0
2007-01-26 09:45:00,23.99,23.99,23.97,23.99,226200.0,13.6417,13.6417,13.6304,13.6417,226200.0
2007-01-26 09:50:00,23.99,24.01,23.98,24.0,77400.0,13.6417,13.6531,13.6361,13.6474,77400.0
2007-01-26 09:55:00,24.0,24.02,23.99,24.0,112400.0,13.6474,13.6588,13.6417,13.6474,112400.0
2007-01-26 10:00:00,24.0,24.05,23.98,23.99,291200.0,13.6474,13.6759,13.6361,13.6417,291200.0
2007-01-26 10:05:00,23.99,23.99,23.96,23.98,207600.0,13.6417,13.6417,13.6247,13.6361,207600.0
2007-01-26 10:10:00,23.98,24.0,23.97,23.98,150800.0,13.6361,13.6474,13.6304,13.6361,150800.0
2007-01-26 10:15:00,23.98,23.99,23.97,23.98,102400.0,13.6361,13.6417,13.6304,13.6361,102400.0
2007-01-26 10:20:00,23.98,23.98,23.95,23.95,70400.0,13.6361,13.6361,13.619,13.619,70400.0
2007-01-26 10:25:00,23.95,23.96,23.93,23.94,87000.0,13.619,13.6247,13.6076,13.6133,87000.0
2007-01-26 10:30:00,23.93,23.96,23.93,23.95,134200.0,13.6076,13.6247,13.6076,13.619,134200.0
2007-01-26 10:35:00,23.96,23.98,23.95,23.98,85800.0,13.6247,13.6361,13.619,13.6361,85800.0
2007-01-26 10:40:00,23.99,23.99,23.93,23.94,79600.0,13.6417,13.6417,13.6076,13.6133,79600.0
2007-01-26 10:45:00,23.95,23.95,23.92,23.93,59200.0,13.619,13.619,13.6019,13.6076,59200.0
2007-01-26 10:50:00,23.93,23.95,23.92,23.95,103200.0,13.6076,13.619,13.6019,13.619,103200.0
2007-01-26 10:55:00,23.94,23.95,23.94,23.95,79200.0,13.6133,13.619,13.6133,13.619,79200.0
2007-01-26 11:00:00,23.95,23.96,23.94,23.95,46800.0,13.619,13.6247,13.6133,13.619,46800.0
2007-01-26 11:05:00,23.95,23.95,23.93,23.94,71600.0,13.619,13.619,13.6076,13.6133,71600.0
2007-01-26 11:10:00,23.93,23.97,23.93,23.95,209400.0,13.6076,13.6304,13.6076,13.619,209400.0
2007-01-26 11:15:00,23.95,23.96,23.93,23.95,130400.0,13.619,13.6247,13.6076,13.619,130400.0
2007-01-26 11:20:00,23.95,23.96,23.95,23.96,93400.0,13.619,13.6247,13.619,13.6247,93400.0
2007-01-26 11:25:00,23.96,23.96,23.94,23.95,71400.0,13.6247,13.6247,13.6133,13.619,71400.0
2007-01-26 11:30:00,23.95,23.95,23.93,23.95,125800.0,13.619,13.619,13.6076,13.619,125800.0
2007-01-26 11:35:00,23.94,23.95,23.93,23.93,35800.0,13.6133,13.619,13.6076,13.6076,35800.0
2007-01-26 11:40:00,23.93,23.93,23.92,23.93,87000.0,13.6076,13.6076,13.6019,13.6076,87000.0
2007-01-26 11:45:00,23.93,23.94,23.93,23.93,80200.0,13.6076,13.6133,13.6076,13.6076,80200.0
2007-01-26 11:50:00,23.93,23.94,23.92,23.93,92400.0,13.6076,13.6133,13.6019,13.6076,92400.0
2007-01-26 11:55:00,23.93,23.95,23.93,23.94,65200.0,13.6076,13.619,13.6076,13.6133,65200.0
2007-01-26 12:00:00,23.95,23.95,23.93,23.95,72200.0,13.619,13.619,13.6076,13.619,72200.0
2007-01-26 12:05:00,23.94,23.96,23.94,23.96,97600.0,13.6133,13.6247,13.6133,13.6247,97600.0
2007-01-26 12:10:00,23.95,23.97,23.95,23.97,117800.0,13.619,13.6304,13.619,13.6304,117800.0
2007-01-26 12:15:00,23.97,24.0,23.97,23.99,210600.0,13.6304,13.6474,13.6304,13.6417,210600.0
2007-01-26 12:20:00,23.99,23.99,23.97,23.97,75400.0,13.6417,13.6417,13.6304,13.6304,75400.0
2007-01-26 12:25:00,23.97,23.98,23.97,23.97,28000.0,13.6304,13.6361,13.6304,13.6304,28000.0
2007-01-26 12:30:00,23.98,23.98,23.97,23.98,28800.0,13.6361,13.6361,13.6304,13.6361,28800.0
2007-01-26 12:35:00,23.97,23.98,23.96,23.97,47400.0,13.6304,13.6361,13.6247,13.6304,47400.0
2007-01-26 12:40:00,23.97,23.98,23.96,23.96,115800.0,13.6304,13.6361,13.6247,13.6247,115800.0
2007-01-26 12:45:00,23.96,23.97,23.94,23.94,58600.0,13.6247,13.6304,13.6133,13.6133,58600.0
2007-01-26 12:50:00,23.94,23.95,23.93,23.95,128200.0,13.6133,13.619,13.6076,13.619,128200.0
2007-01-26 12:55:00,23.95,23.95,23.93,23.94,53400.0,13.619,13.619,13.6076,13.6133,53400.0
2007-01-26 13:00:00,23.94,23.96,23.93,23.95,74200.0,13.6133,13.6247,13.6076,13.619,74200.0
2007-01-26 13:05:00,23.95,23.95,23.93,23.93,91600.0,13.619,13.619,13.6076,13.6076,91600.0
2007-01-26 13:10:00,23.93,23.94,23.92,23.93,225000.0,13.6076,13.6133,13.6019,13.6076,225000.0
2007-01-26 13:15:00,23.93,23.95,23.93,23.95,127400.0,13.6076,13.619,13.6076,13.619,127400.0
2007-01-26 13:20:00,23.95,23.96,23.94,23.96,109000.0,13.619,13.6247,13.6133,13.6247,109000.0
2007-01-26 13:25:00,23.95,23.96,23.95,23.95,65800.0,13.619,13.6247,13.619,13.619,65800.0
2007-01-26 13:30:00,23.95,23.96,23.95,23.95,147200.0,13.619,13.6247,13.619,13.619,147200.0
2007-01-26 13:35:00,23.96,23.96,23.95,23.95,62800.0,13.6247,13.6247,13.619,13.619,62800.0
2007-01-26 13:40:00,23.95,23.95,23.94,23.94,43000.0,13.619,13.619,13.6133,13.6133,43000.0
2007-01-26 13:45:00,23.94,23.95,23.93,23.95,87600.0,13.6133,13.619,13.6076,13.619,87600.0
2007-01-26 13:50:00,23.95,23.97,23.95,23.96,183800.0,13.619,13.6304,13.619,13.6247,183800.0
2007-01-26 13:55:00,23.96,23.96,23.95,23.96,60800.0,13.6247,13.6247,13.619,13.6247,60800.0
2007-01-26 14:00:00,23.96,23.96,23.93,23.93,132000.0,13.6247,13.6247,13.6076,13.6076,132000.0
2007-01-26 14:05:00,23.93,23.94,23.91,23.94,249800.0,13.6076,13.6133,13.5963,13.6133,249800.0
2007-01-26 14:10:00,23.93,23.95,23.93,23.95,84200.0,13.6076,13.619,13.6076,13.619,84200.0
2007-01-26 14:15:00,23.95,23.98,23.95,23.97,238000.0,13.619,13.6361,13.619,13.6304,238000.0
2007-01-26 14:20:00,23.97,24.02,23.97,24.0,247200.0,13.6304,13.6588,13.6304,13.6474,247200.0
2007-01-26 14:25:00,24.0,24.01,24.0,24.0,139000.0,13.6474,13.6531,13.6474,13.6474,139000.0
2007-01-26 14:30:00,24.0,24.0,23.97,23.98,153000.0,13.6474,13.6474,13.6304,13.6361,153000.0
2007-01-26 14:35:00,23.99,24.0,23.98,23.98,140200.0,13.6417,13.6474,13.6361,13.6361,140200.0
2007-01-26 14:40:00,23.98,23.99,23.97,23.97,122600.0,13.6361,13.6417,13.6304,13.6304,122600.0
2007-01-26 14:45:00,23.97,23.98,23.92,23.92,156600.0,13.6304,13.6361,13.6019,13.6019,156600.0
2007-01-26 14:50:00,23.92,23.93,23.9,23.92,232200.0,13.6019,13.6076,13.5906,13.6019,232200.0
2007-01-26 14:55:00,23.92,23.93,23.91,23.93,84800.0,13.6019,13.6076,13.5963,13.6076,84800.0
2007-01-26 15:00:00,23.93,23.96,23.93,23.94,141200.0,13.6076,13.6247,13.6076,13.6133,141200.0
2007-01-26 15:05:00,23.94,23.97,23.94,23.97,82600.0,13.6133,13.6304,13.6133,13.6304,82600.0
2007-01-26 15:10:00,23.97,23.97,23.94,23.95,82200.0,13.6304,13.6304,13.6133,13.619,82200.0
2007-01-26 15:15:00,23.95,23.98,23.95,23.96,125800.0,13.619,13.6361,13.619,13.6247,125800.0
2007-01-26 15:20:00,23.95,23.96,23.94,23.96,88200.0,13.619,13.6247,13.6133,13.6247,88200.0
2007-01-26 15:25:00,23.97,23.97,23.94,23.94,63200.0,13.6304,13.6304,13.6133,13.6133,63200.0
2007-01-26 15:30:00,23.95,23.95,23.93,23.95,137800.0,13.619,13.619,13.6076,13.619,137800.0
2007-01-26 15:35:00,23.96,23.97,23.95,23.95,74200.0,13.6247,13.6304,13.619,13.619,74200.0
2007-01-26 15:40:00,23.95,23.95,23.93,23.93,140400.0,13.619,13.619,13.6076,13.6076,140400.0
2007-01-26 15:45:00,23.93,23.93,23.92,23.93,200400.0,13.6076,13.6076,13.6019,13.6076,200400.0
2007-01-26 15:50:00,23.93,23.96,23.93,23.93,221800.0,13.6076,13.6247,13.6076,13.6076,221800.0
2007-01-26 15:55:00,23.93,23.93,23.9,23.92,302800.0,13.6076,13.6076,13.5906,13.6019,302800.0
2007-01-29 09:30:00,23.88,23.93,23.88,23.92,321400.0,13.5792,13.6076,13.5792,13.6019,321400.0
2007-01-29 09:35:00,23.93,23.93,23.91,23.92,103800.0,13.6076,13.6076,13.5963,13.6019,103800.0
2007-01-29 09:40:00,23.93,23.96,23.91,23.95,100200.0,13.6076,13.6247,13.5963,13.619,100200.0
2007-01-29 09:45:00,23.95,23.96,23.9,23.92,130800.0,13.619,13.6247,13.5906,13.6019,130800.0
2007-01-29 09:50:00,23.93,23.96,23.88,23.92,214400.0,13.6076,13.6247,13.5792,13.6019,214400.0
2007-01-29 09:55:00,23.92,23.92,23.89,23.92,70600.0,13.6019,13.6019,13.5849,13.6019,70600.0
2007-01-29 10:00:00,23.92,23.93,23.9,23.91,125200.0,13.6019,13.6076,13.5906,13.5963,125200.0
2007-01-29 10:05:00,23.91,23.93,23.9,23.92,87200.0,13.5963,13.6076,13.5906,13.6019,87200.0
2007-01-29 10:10:00,23.92,23.93,23.88,23.89,145400.0,13.6019,13.6076,13.5792,13.5849,145400.0
2007-01-29 10:15:00,23.88,23.89,23.86,23.87,180000.0,13.5792,13.5849,13.5678,13.5735,180000.0
2007-01-29 10:20:00,23.86,23.9,23.86,23.89,145400.0,13.5678,13.5906,13.5678,13.5849,145400.0
2007-01-29 10:25:00,23.89,23.89,23.87,23.87,59600.0,13.5849,13.5849,13.5735,13.5735,59600.0
2007-01-29 10:30:00,23.88,23.89,23.87,23.88,95400.0,13.5792,13.5849,13.5735,13.5792,95400.0
2007-01-29 10:35:00,23.88,23.89,23.88,23.88,40600.0,13.5792,13.5849,13.5792,13.5792,40600.0
2007-01-29 10:40:00,23.88,23.89,23.87,23.88,68600.0,13.5792,13.5849,13.5735,13.5792,68600.0
2007-01-29 10:45:00,23.88,23.89,23.88,23.88,42600.0,13.5792,13.5849,13.5792,13.5792,42600.0
2007-01-29 10:50:00,23.88,23.88,23.86,23.86,104800.0,13.5792,13.5792,13.5678,13.5678,104800.0
2007-01-29 10:55:00,23.86,23.86,23.85,23.85,72200.0,13.5678,13.5678,13.5621,13.5621,72200.0
2007-01-29 11:00:00,23.85,23.85,23.82,23.83,397600.0,13.5621,13.5621,13.5451,13.5508,397600.0
2007-01-29 11:05:00,23.83,23.85,23.83,23.85,87800.0,13.5508,13.5621,13.5508,13.5621,87800.0
2007-01-29 11:10:00,23.84,23.87,23.84,23.86,56400.0,13.5564,13.5735,13.5564,13.5678,56400.0
2007-01-29 11:15:00,23.86,23.89,23.86,23.88,75200.0,13.5678,13.5849,13.5678,13.5792,75200.0
2007-01-29 11:20:00,23.88,23.91,23.87,23.9,136800.0,13.5792,13.5963,13.5735,13.5906,136800.0
2007-01-29 11:25:00,23.9,23.9,23.89,23.89,35400.0,13.5906,13.5906,13.5849,13.5849,35400.0
2007-01-29 11:30:00,23.9,23.9,23.86,23.86,85600.0,13.5906,13.5906,13.5678,13.5678,85600.0
2007-01-29 11:35:00,23.86,23.88,23.86,23.87,166400.0,13.5678,13.5792,13.5678,13.5735,166400.0
2007-01-29 11:40:00,23.87,23.88,23.84,23.85,154400.0,13.5735,13.5792,13.5564,13.5621,154400.0
2007-01-29 11:45:00,23.85,23.85,23.84,23.85,145800.0,13.5621,13.5621,13.5564,13.5621,145800.0
2007-01-29 11:50:00,23.84,23.85,23.82,23.84,135600.0,13.5564,13.5621,13.5451,13.5564,135600.0
2007-01-29 11:55:00,23.84,23.86,23.84,23.85,84600.0,13.5564,13.5678,13.5564,13.5621,84600.0
2007-01-29 12:00:00,23.85,23.85,23.82,23.84,159000.0,13.5621,13.5621,13.5451,13.5564,159000.0
2007-01-29 12:05:00,23.84,23.84,23.82,23.83,87600.0,13.5564,13.5564,13.5451,13.5508,87600.0
2007-01-29 12:10:00,23.83,23.85,23.83,23.84,139000.0,13.5508,13.5621,13.5508,13.5564,139000.0
2007-01-29 12:15:00,23.84,23.86,23.83,23.85,114800.0,13.5564,13.5678,13.5508,13.5621,114800.0
2007-01-29 12:20:00,23.85,23.86,23.85,23.85,93000.0,13.5621,13.5678,13.5621,13.5621,93000.0
2007-01-29 12:25:00,23.85,23.85,23.84,23.85,39200.0,13.5621,13.5621,13.5564,13.5621,39200.0
2007-01-29 12:30:00,23.85,23.86,23.84,23.86,29200.0,13.5621,13.5678,13.5564,13.5678,29200.0
2007-01-29 12:35:00,23.86,23.86,23.85,23.86,49000.0,13.5678,13.5678,13.5621,13.5678,49000.0
2007-01-29 12:40:00,23.86,23.89,23.86,23.88,122000.0,13.5678,13.5849,13.5678,13.5792,122000.0
2007-01-29 12:45:00,23.88,23.89,23.87,23.89,70400.0,13.5792,13.5849,13.5735,13.5849,70400.0
2007-01-29 12:50:00,23.89,23.92,23.89,23.9,146200.0,13.5849,13.6019,13.5849,13.5906,146200.0
2007-01-29 12:55:00,23.9,23.9,23.88,23.89,52600.0,13.5906,13.5906,13.5792,13.5849,52600.0
2007-01-29 13:00:00,23.89,23.91,23.89,23.89,100000.0,13.5849,13.5963,13.5849,13.5849,100000.0
2007-01-29 13:05:00,23.89,23.9,23.88,23.9,55400.0,13.5849,13.5906,13.5792,13.5906,55400.0
2007-01-29 13:10:00,23.9,23.91,23.9,23.91,30400.0,13.5906,13.5963,13.5906,13.5963,30400.0
2007-01-29 13:15:00,23.91,23.91,23.9,23.9,19000.0,13.5963,13.5963,13.5906,13.5906,19000.0
2007-01-29 13:20:00,23.9,23.91,23.89,23.9,101400.0,13.5906,13.5963,13.5849,13.5906,101400.0
2007-01-29 13:25:00,23.89,23.9,23.86,23.86,198200.0,13.5849,13.5906,13.5678,13.5678,198200.0
2007-01-29 13:30:00,23.86,23.88,23.85,23.88,77400.0,13.5678,13.5792,13.5621,13.5792,77400.0
2007-01-29 13:35:00,23.88,23.89,23.87,23.88,93000.0,13.5792,13.5849,13.5735,13.5792,93000.0
2007-01-29 13:40:00,23.89,23.9,23.88,23.89,146400.0,13.5849,13.5906,13.5792,13.5849,146400.0
2007-01-29 13:45:00,23.89,23.89,23.85,23.85,161200.0,13.5849,13.5849,13.5621,13.5621,161200.0
2007-01-29 13:50:00,23.85,23.85,23.81,23.82,200200.0,13.5621,13.5621,13.5394,13.5451,200200.0
2007-01-29 13:55:00,23.82,23.83,23.81,23.83,101000.0,13.5451,13.5508,13.5394,13.5508,101000.0
2007-01-29 14:00:00,23.82,23.83,23.8,23.81,166600.0,13.5451,13.5508,13.5337,13.5394,166600.0
2007-01-29 14:05:00,23.8,23.83,23.8,23.82,99000.0,13.5337,13.5508,13.5337,13.5451,99000.0
2007-01-29 14:10:00,23.82,23.82,23.78,23.8,220800.0,13.5451,13.5451,13.5223,13.5337,220800.0
2007-01-29 14:15:00,23.8,23.83,23.79,23.81,135400.0,13.5337,13.5508,13.528,13.5394,135400.0
2007-01-29 14:20:00,23.81,23.84,23.8,23.81,117400.0,13.5394,13.5564,13.5337,13.5394,117400.0
2007-01-29 14:25:00,23.82,23.84,23.81,23.83,84600.0,13.5451,13.5564,13.5394,13.5508,84600.0
2007-01-29 14:30:00,23.83,23.84,23.82,23.83,45400.0,13.5508,13.5564,13.5451,13.5508,45400.0
2007-01-29 14:35:00,23.83,23.84,23.82,23.83,56600.0,13.5508,13.5564,13.5451,13.5508,56600.0
2007-01-29 14:40:00,23.83,23.85,23.83,23.85,39000.0,13.5508,13.5621,13.5508,13.5621,39000.0
2007-01-29 14:45:00,23.85,23.86,23.85,23.86,76600.0,13.5621,13.5678,13.5621,13.5678,76600.0
2007-01-29 14:50:00,23.86,23.86,23.84,23.84,56400.0,13.5678,13.5678,13.5564,13.5564,56400.0
2007-01-29 14:55:00,23.84,23.85,23.83,23.85,126800.0,13.5564,13.5621,13.5508,13.5621,126800.0
2007-01-29 15:00:00,23.85,23.87,23.84,23.87,143400.0,13.5621,13.5735,13.5564,13.5735,143400.0
2007-01-29 15:05:00,23.87,23.88,23.86,23.88,205600.0,13.5735,13.5792,13.5678,13.5792,205600.0
2007-01-29 15:10:00,23.87,23.89,23.87,23.89,128200.0,13.5735,13.5849,13.5735,13.5849,128200.0
2007-01-29 15:15:00,23.88,23.89,23.86,23.87,102200.0,13.5792,13.5849,13.5678,13.5735,102200.0
2007-01-29 15:20:00,23.87,23.88,23.84,23.85,158200.0,13.5735,13.5792,13.5564,13.5621,158200.0
2007-01-29 15:25:00,23.84,23.86,23.84,23.86,197800.0,13.5564,13.5678,13.5564,13.5678,197800.0
2007-01-29 15:30:00,23.85,23.86,23.83,23.86,193000.0,13.5621,13.5678,13.5508,13.5678,193000.0
2007-01-29 15:35:00,23.86,23.86,23.85,23.86,87000.0,13.5678,13.5678,13.5621,13.5678,87000.0
2007-01-29 15:40:00,23.86,23.86,23.84,23.85,209800.0,13.5678,13.5678,13.5564,13.5621,209800.0
2007-01-29 15:45:00,23.85,23.86,23.84,23.85,271400.0,13.5621,13.5678,13.5564,13.5621,271400.0
2007-01-29 15:50:00,23.85,23.86,23.85,23.85,141200.0,13.5621,13.5678,13.5621,13.5621,141200.0
2007-01-29 15:55:00,23.85,23.88,23.85,23.86,183800.0,13.5621,13.5792,13.5621,13.5678,183800.0
2007-01-30 09:30:00,23.92,23.98,23.86,23.92,326000.0,13.6019,13.6361,13.5678,13.6019,326000.0
2007-01-30 09:35:00,23.92,23.97,23.86,23.91,134800.0,13.6019,13.6304,13.5678,13.5963,134800.0
2007-01-30 09:40:00,23.91,23.93,23.9,23.92,102400.0,13.5963,13.6076,13.5906,13.6019,102400.0
2007-01-30 09:45:00,23.92,23.96,23.91,23.93,87200.0,13.6019,13.6247,13.5963,13.6076,87200.0
2007-01-30 09:50:00,23.93,23.97,23.93,23.95,141400.0,13.6076,13.6304,13.6076,13.619,141400.0
2007-01-30 09:55:00,23.94,23.95,23.89,23.94,132600.0,13.6133,13.619,13.5849,13.6133,132600.0
2007-01-30 10:00:00,23.94,23.95,23.91,23.94,123600.0,13.6133,13.619,13.5963,13.6133,123600.0
2007-01-30 10:05:00,23.95,23.95,23.93,23.95,78800.0,13.619,13.619,13.6076,13.619,78800.0
2007-01-30 10:10:00,23.95,23.95,23.92,23.93,144800.0,13.619,13.619,13.6019,13.6076,144800.0
2007-01-30 10:15:00,23.93,23.95,23.93,23.94,118400.0,13.6076,13.619,13.6076,13.6133,118400.0
2007-01-30 10:20:00,23.93,23.94,23.92,23.92,90400.0,13.6076,13.6133,13.6019,13.6019,90400.0
2007-01-30 10:25:00,23.92,23.92,23.9,23.9,112400.0,13.6019,13.6019,13.5906,13.5906,112400.0
2007-01-30 10:30:00,23.91,23.93,23.91,23.92,215200.0,13.5963,13.6076,13.5963,13.6019,215200.0
2007-01-30 10:35:00,23.93,23.94,23.92,23.93,92600.0,13.6076,13.6133,13.6019,13.6076,92600.0
2007-01-30 10:40:00,23.93,23.93,23.89,23.9,137000.0,13.6076,13.6076,13.5849,13.5906,137000.0
2007-01-30 10:45:00,23.9,23.92,23.89,23.91,178400.0,13.5906,13.6019,13.5849,13.5963,178400.0
2007-01-30 10:50:00,23.91,23.92,23.89,23.9,125800.0,13.5963,13.6019,13.5849,13.5906,125800.0
2007-01-30 10:55:00,23.89,23.92,23.89,23.92,100400.0,13.5849,13.6019,13.5849,13.6019,100400.0
2007-01-30 11:00:00,23.92,23.92,23.91,23.91,75000.0,13.6019,13.6019,13.5963,13.5963,75000.0
2007-01-30 11:05:00,23.91,23.91,23.89,23.9,87600.0,13.5963,13.5963,13.5849,13.5906,87600.0
2007-01-30 11:10:00,23.9,23.92,23.89,23.91,148000.0,13.5906,13.6019,13.5849,13.5963,148000.0
2007-01-30 11:15:00,23.91,23.93,23.91,23.92,189600.0,13.5963,13.6076,13.5963,13.6019,189600.0
2007-01-30 11:20:00,23.92,23.94,23.91,23.92,230200.0,13.6019,13.6133,13.5963,13.6019,230200.0
2007-01-30 11:25:00,23.92,23.92,23.92,23.92,28800.0,13.6019,13.6019,13.6019,13.6019,28800.0
2007-01-30 11:30:00,23.92,23.93,23.92,23.93,41200.0,13.6019,13.6076,13.6019,13.6076,41200.0
2007-01-30 11:35:00,23.93,23.93,23.91,23.92,52400.0,13.6076,13.6076,13.5963,13.6019,52400.0
2007-01-30 11:40:00,23.92,23.92,23.91,23.92,56000.0,13.6019,13.6019,13.5963,13.6019,56000.0
2007-01-30 11:45:00,23.92,23.93,23.91,23.92,134000.0,13.6019,13.6076,13.5963,13.6019,134000.0
2007-01-30 11:50:00,23.92,23.92,23.9,23.9,99600.0,13.6019,13.6019,13.5906,13.5906,99600.0
2007-01-30 11:55:00,23.9,23.91,23.9,23.9,31400.0,13.5906,13.5963,13.5906,13.5906,31400.0
2007-01-30 12:00:00,23.9,23.9,23.89,23.89,96400.0,13.5906,13.5906,13.5849,13.5849,96400.0
2007-01-30 12:05:00,23.89,23.89,23.87,23.87,99800.0,13.5849,13.5849,13.5735,13.5735,99800.0
2007-01-30 12:10:00,23.88,23.88,23.85,23.86,91800.0,13.5792,13.5792,13.5621,13.5678,91800.0
2007-01-30 12:15:00,23.85,23.86,23.83,23.84,102600.0,13.5621,13.5678,13.5508,13.5564,102600.0
2007-01-30 12:20:00,23.84,23.85,23.83,23.83,80200.0,13.5564,13.5621,13.5508,13.5508,80200.0
2007-01-30 12:25:00,23.83,23.84,23.82,23.84,66600.0,13.5508,13.5564,13.5451,13.5564,66600.0
2007-01-30 12:30:00,23.84,23.85,23.83,23.85,63000.0,13.5564,13.5621,13.5508,13.5621,63000.0
2007-01-30 12:35:00,23.85,23.86,23.84,23.85,40200.0,13.5621,13.5678,13.5564,13.5621,40200.0
2007-01-30 12:40:00,23.86,23.86,23.85,23.85,41800.0,13.5678,13.5678,13.5621,13.5621,41800.0
2007-01-30 12:45:00,23.86,23.88,23.85,23.88,63200.0,13.5678,13.5792,13.5621,13.5792,63200.0
2007-01-30 12:50:00,23.87,23.88,23.86,23.88,72400.0,13.5735,13.5792,13.5678,13.5792,72400.0
2007-01-30 12:55:00,23.88,23.89,23.88,23.88,62000.0,13.5792,13.5849,13.5792,13.5792,62000.0
2007-01-30 13:00:00,23.89,23.89,23.86,23.88,62800.0,13.5849,13.5849,13.5678,13.5792,62800.0
2007-01-30 13:05:00,23.88,23.88,23.85,23.86,86000.0,13.5792,13.5792,13.5621,13.5678,86000.0
2007-01-30 13:10:00,23.86,23.88,23.85,23.86,50400.0,13.5678,13.5792,13.5621,13.5678,50400.0
2007-01-30 13:15:00,23.87,23.9,23.86,23.89,53800.0,13.5735,13.5906,13.5678,13.5849,53800.0
2007-01-30 13:20:00,23.89,23.9,23.89,23.89,34000.0,13.5849,13.5906,13.5849,13.5849,34000.0
2007-01-30 13:25:00,23.89,23.91,23.89,23.91,59400.0,13.5849,13.5963,13.5849,13.5963,59400.0
2007-01-30 13:30:00,23.91,23.91,23.89,23.9,48800.0,13.5963,13.5963,13.5849,13.5906,48800.0
2007-01-30 13:35:00,23.9,23.9,23.89,23.89,21200.0,13.5906,13.5906,13.5849,13.5849,21200.0
2007-01-30 13:40:00,23.89,23.93,23.89,23.93,117000.0,13.5849,13.6076,13.5849,13.6076,117000.0
2007-01-30 13:45:00,23.93,23.96,23.92,23.94,176800.0,13.6076,13.6247,13.6019,13.6133,176800.0
2007-01-30 13:50:00,23.93,23.94,23.93,23.93,23200.0,13.6076,13.6133,13.6076,13.6076,23200.0
2007-01-30 13:55:00,23.93,23.93,23.92,23.92,75000.0,13.6076,13.6076,13.6019,13.6019,75000.0
2007-01-30 14:00:00,23.92,23.93,23.9,23.9,74400.0,13.6019,13.6076,13.5906,13.5906,74400.0
2007-01-30 14:05:00,23.9,23.91,23.9,23.9,53800.0,13.5906,13.5963,13.5906,13.5906,53800.0
2007-01-30 14:10:00,23.9,23.91,23.88,23.88,83200.0,13.5906,13.5963,13.5792,13.5792,83200.0
2007-01-30 14:15:00,23.89,23.9,23.89,23.89,48200.0,13.5849,13.5906,13.5849,13.5849,48200.0
2007-01-30 14:20:00,23.89,23.9,23.88,23.89,47400.0,13.5849,13.5906,13.5792,13.5849,47400.0
2007-01-30 14:25:00,23.89,23.89,23.88,23.89,41800.0,13.5849,13.5849,13.5792,13.5849,41800.0
2007-01-30 14:30:00,23.89,23.89,23.87,23.87,123200.0,13.5849,13.5849,13.5735,13.5735,123200.0
2007-01-30 14:35:00,23.87,23.88,23.86,23.86,48800.0,13.5735,13.5792,13.5678,13.5678,48800.0
2007-01-30 14:40:00,23.86,23.86,23.85,23.85,123400.0,13.5678,13.5678,13.5621,13.5621,123400.0
2007-01-30 14:45:00,23.85,23.86,23.84,23.84,63200.0,13.5621,13.5678,13.5564,13.5564,63200.0
2007-01-30 14:50:00,23.84,23.86,23.84,23.86,73800.0,13.5564,13.5678,13.5564,13.5678,73800.0
2007-01-30 14:55:00,23.85,23.86,23.84,23.86,122800.0,13.5621,13.5678,13.5564,13.5678,122800.0
2007-01-30 15:00:00,23.86,23.88,23.86,23.88,1001200.0,13.5678,13.5792,13.5678,13.5792,1001200.0
2007-01-30 15:05:00,23.87,23.88,23.86,23.88,96800.0,13.5735,13.5792,13.5678,13.5792,96800.0
2007-01-30 15:10:00,23.88,23.89,23.87,23.89,108200.0,13.5792,13.5849,13.5735,13.5849,108200.0
2007-01-30 15:15:00,23.88,23.89,23.86,23.86,69400.0,13.5792,13.5849,13.5678,13.5678,69400.0
2007-01-30 15:20:00,23.86,23.88,23.86,23.87,66800.0,13.5678,13.5792,13.5678,13.5735,66800.0
2007-01-30 15:25:00,23.86,23.88,23.85,23.85,98200.0,13.5678,13.5792,13.5621,13.5621,98200.0
2007-01-30 15:30:00,23.85,23.87,23.83,23.87,97400.0,13.5621,13.5735,13.5508,13.5735,97400.0
2007-01-30 15:35:00,23.87,23.89,23.86,23.88,141200.0,13.5735,13.5849,13.5678,13.5792,141200.0
2007-01-30 15:40:00,23.88,23.88,23.86,23.87,82600.0,13.5792,13.5792,13.5678,13.5735,82600.0
2007-01-30 15:45:00,23.88,23.88,23.86,23.88,105400.0,13.5792,13.5792,13.5678,13.5792,105400.0
2007-01-30 15:50:00,23.88,23.9,23.86,23.9,164600.0,13.5792,13.5906,13.5678,13.5906,164600.0
2007-01-30 15:55:00,23.9,23.9,23.88,23.9,110600.0,13.5906,13.5906,13.5792,13.5906,110600.0
2007-01-31 09:30:00,23.9,23.92,23.87,23.89,272000.0,13.5906,13.6019,13.5735,13.5849,272000.0
2007-01-31 09:35:00,23.89,23.92,23.88,23.9,73200.0,13.5849,13.6019,13.5792,13.5906,73200.0
2007-01-31 09:40:00,23.9,23.92,23.89,23.9,108200.0,13.5906,13.6019,13.5849,13.5906,108200.0
2007-01-31 09:45:00,23.89,23.9,23.86,23.86,124200.0,13.5849,13.5906,13.5678,13.5678,124200.0
2007-01-31 09:50:00,23.86,23.87,23.84,23.84,99000.0,13.5678,13.5735,13.5564,13.5564,99000.0
2007-01-31 09:55:00,23.84,23.89,23.82,23.86,137800.0,13.5564,13.5849,13.5451,13.5678,137800.0
2007-01-31 10:00:00,23.86,23.88,23.85,23.86,63800.0,13.5678,13.5792,13.5621,13.5678,63800.0
2007-01-31 10:05:00,23.86,23.86,23.84,23.85,113400.0,13.5678,13.5678,13.5564,13.5621,113400.0
2007-01-31 10:10:00,23.85,23.85,23.84,23.85,84000.0,13.5621,13.5621,13.5564,13.5621,84000.0
2007-01-31 10:15:00,23.85,23.88,23.85,23.87,81000.0,13.5621,13.5792,13.5621,13.5735,81000.0
2007-01-31 10:20:00,23.88,23.88,23.87,23.88,52800.0,13.5792,13.5792,13.5735,13.5792,52800.0
2007-01-31 10:25:00,23.88,23.9,23.88,23.89,47600.0,13.5792,13.5906,13.5792,13.5849,47600.0
2007-01-31 10:30:00,23.89,23.91,23.89,23.91,66800.0,13.5849,13.5963,13.5849,13.5963,66800.0
2007-01-31 10:35:00,23.91,23.93,23.91,23.91,175600.0,13.5963,13.6076,13.5963,13.5963,175600.0
2007-01-31 10:40:00,23.91,23.91,23.88,23.89,121600.0,13.5963,13.5963,13.5792,13.5849,121600.0
2007-01-31 10:45:00,23.89,23.92,23.89,23.91,80000.0,13.5849,13.6019,13.5849,13.5963,80000.0
2007-01-31 10:50:00,23.91,23.92,23.91,23.91,44000.0,13.5963,13.6019,13.5963,13.5963,44000.0
2007-01-31 10:55:00,23.91,23.92,23.89,23.9,78800.0,13.5963,13.6019,13.5849,13.5906,78800.0
2007-01-31 11:00:00,23.89,23.9,23.87,23.87,147200.0,13.5849,13.5906,13.5735,13.5735,147200.0
2007-01-31 11:05:00,23.87,23.88,23.86,23.86,41800.0,13.5735,13.5792,13.5678,13.5678,41800.0
2007-01-31 11:10:00,23.86,23.86,23.85,23.86,90600.0,13.5678,13.5678,13.5621,13.5678,90600.0
2007-01-31 11:15:00,23.86,23.87,23.86,23.86,25800.0,13.5678,13.5735,13.5678,13.5678,25800.0
2007-01-31 11:20:00,23.86,23.86,23.84,23.85,39200.0,13.5678,13.5678,13.5564,13.5621,39200.0
2007-01-31 11:25:00,23.84,23.86,23.84,23.84,35000.0,13.5564,13.5678,13.5564,13.5564,35000.0
2007-01-31 11:30:00,23.85,23.85,23.84,23.84,59200.0,13.5621,13.5621,13.5564,13.5564,59200.0
2007-01-31 11:35:00,23.84,23.84,23.83,23.83,47800.0,13.5564,13.5564,13.5508,13.5508,47800.0
2007-01-31 11:40:00,23.83,23.84,23.83,23.83,33200.0,13.5508,13.5564,13.5508,13.5508,33200.0
2007-01-31 11:45:00,23.83,23.84,23.83,23.83,39600.0,13.5508,13.5564,13.5508,13.5508,39600.0
2007-01-31 11:50:00,23.84,23.84,23.83,23.83,35400.0,13.5564,13.5564,13.5508,13.5508,35400.0
2007-01-31 11:55:00,23.83,23.83,23.82,23.83,49400.0,13.5508,13.5508,13.5451,13.5508,49400.0
2007-01-31 12:00:00,23.83,23.83,23.82,23.82,58200.0,13.5508,13.5508,13.5451,13.5451,58200.0
2007-01-31 12:05:00,23.83,23.83,23.81,23.81,67200.0,13.5508,13.5508,13.5394,13.5394,67200.0
2007-01-31 12:10:00,23.82,23.84,23.82,23.84,85600.0,13.5451,13.5564,13.5451,13.5564,85600.0
2007-01-31 12:15:00,23.83,23.84,23.82,23.83,55200.0,13.5508,13.5564,13.5451,13.5508,55200.0
2007-01-31 12:20:00,23.83,23.84,23.83,23.83,68200.0,13.5508,13.5564,13.5508,13.5508,68200.0
2007-01-31 12:25:00,23.82,23.83,23.8,23.8,148400.0,13.5451,13.5508,13.5337,13.5337,148400.0
2007-01-31 12:30:00,23.8,23.81,23.79,23.8,93400.0,13.5337,13.5394,13.528,13.5337,93400.0
2007-01-31 12:35:00,23.8,23.81,23.78,23.78,132600.0,13.5337,13.5394,13.5223,13.5223,132600.0
2007-01-31 12:40:00,23.79,23.79,23.78,23.78,56400.0,13.528,13.528,13.5223,13.5223,56400.0
2007-01-31 12:45:00,23.78,23.79,23.75,23.76,179400.0,13.5223,13.528,13.5053,13.511,179400.0
2007-01-31 12:50:00,23.76,23.78,23.75,23.77,157400.0,13.511,13.5223,13.5053,13.5166,157400.0
2007-01-31 12:55:00,23.77,23.79,23.77,23.79,81400.0,13.5166,13.528,13.5166,13.528,81400.0
2007-01-31 13:00:00,23.79,23.82,23.78,23.81,87000.0,13.528,13.5451,13.5223,13.5394,87000.0
2007-01-31 13:05:00,23.81,23.82,23.81,23.81,22600.0,13.5394,13.5451,13.5394,13.5394,22600.0
2007-01-31 13:10:00,23.82,23.82,23.81,23.82,28800.0,13.5451,13.5451,13.5394,13.5451,28800.0
2007-01-31 13:15:00,23.82,23.82,23.81,23.81,45400.0,13.5451,13.5451,13.5394,13.5394,45400.0
2007-01-31 13:20:00,23.82,23.82,23.79,23.79,48000.0,13.5451,13.5451,13.528,13.528,48000.0
2007-01-31 13:25:00,23.79,23.8,23.75,23.78,70800.0,13.528,13.5337,13.5053,13.5223,70800.0
2007-01-31 13:30:00,23.78,23.79,23.78,23.79,24000.0,13.5223,13.528,13.5223,13.528,24000.0
2007-01-31 13:35:00,23.78,23.79,23.78,23.78,18400.0,13.5223,13.528,13.5223,13.5223,18400.0
2007-01-31 13:40:00,23.79,23.79,23.77,23.77,90000.0,13.528,13.528,13.5166,13.5166,90000.0
2007-01-31 13:45:00,23.77,23.78,23.77,23.78,104000.0,13.5166,13.5223,13.5166,13.5223,104000.0
2007-01-31 13:50:00,23.78,23.81,23.78,23.8,178800.0,13.5223,13.5394,13.5223,13.5337,178800.0
2007-01-31 13:55:00,23.79,23.81,23.79,23.79,32800.0,13.528,13.5394,13.528,13.528,32800.0
2007-01-31 14:00:00,23.79,23.81,23.79,23.81,76000.0,13.528,13.5394,13.528,13.5394,76000.0
2007-01-31 14:05:00,23.81,23.83,23.81,23.81,173000.0,13.5394,13.5508,13.5394,13.5394,173000.0
2007-01-31 14:10:00,23.81,23.85,23.79,23.85,546000.0,13.5394,13.5621,13.528,13.5621,546000.0
2007-01-31 14:15:00,23.84,23.9,23.84,23.89,237200.0,13.5564,13.5906,13.5564,13.5849,237200.0
2007-01-31 14:20:00,23.89,23.92,23.86,23.88,171200.0,13.5849,13.6019,13.5678,13.5792,171200.0
2007-01-31 14:25:00,23.88,23.89,23.85,23.86,109400.0,13.5792,13.5849,13.5621,13.5678,109400.0
2007-01-31 14:30:00,23.86,23.9,23.85,23.89,148400.0,13.5678,13.5906,13.5621,13.5849,148400.0
2007-01-31 14:35:00,23.9,23.93,23.89,23.92,225600.0,13.5906,13.6076,13.5849,13.6019,225600.0
2007-01-31 14:40:00,23.92,23.95,23.92,23.94,108000.0,13.6019,13.619,13.6019,13.6133,108000.0
2007-01-31 14:45:00,23.95,23.95,23.93,23.94,113200.0,13.619,13.619,13.6076,13.6133,113200.0
2007-01-31 14:50:00,23.93,23.94,23.92,23.92,69000.0,13.6076,13.6133,13.6019,13.6019,69000.0
2007-01-31 14:55:00,23.92,23.93,23.91,23.92,170600.0,13.6019,13.6076,13.5963,13.6019,170600.0
2007-01-31 15:00:00,23.92,23.93,23.91,23.93,90600.0,13.6019,13.6076,13.5963,13.6076,90600.0
2007-01-31 15:05:00,23.93,23.97,23.93,23.96,182000.0,13.6076,13.6304,13.6076,13.6247,182000.0
2007-01-31 15:10:00,23.96,23.97,23.95,23.96,147600.0,13.6247,13.6304,13.619,13.6247,147600.0
2007-01-31 15:15:00,23.96,23.96,23.95,23.95,138400.0,13.6247,13.6247,13.619,13.619,138400.0
2007-01-31 15:20:00,23.95,23.96,23.95,23.95,111800.0,13.619,13.6247,13.619,13.619,111800.0
2007-01-31 15:25:00,23.95,23.97,23.95,23.97,131000.0,13.619,13.6304,13.619,13.6304,131000.0
2007-01-31 15:30:00,23.97,23.99,23.96,23.97,186400.0,13.6304,13.6417,13.6247,13.6304,186400.0
2007-01-31 15:35:00,23.97,23.97,23.93,23.95,197600.0,13.6304,13.6304,13.6076,13.619,197600.0
2007-01-31 15:40:00,23.95,23.96,23.93,23.96,218000.0,13.619,13.6247,13.6076,13.6247,218000.0
2007-01-31 15:45:00,23.95,23.98,23.95,23.97,191800.0,13.619,13.6361,13.619,13.6304,191800.0
2007-01-31 15:50:00,23.97,23.98,23.95,23.95,251200.0,13.6304,13.6361,13.619,13.619,251200.0
2007-01-31 15:55:00,23.95,23.96,23.93,23.95,379600.0,13.619,13.6247,13.6076,13.619,379600.0
2007-02-01 09:30:00,24.0,24.0,23.95,23.99,474800.0,13.6474,13.6474,13.619,13.6417,474800.0
2007-02-01 09:35:00,24.0,24.03,23.99,24.01,217000.0,13.6474,13.6645,13.6417,13.6531,217000.0
2007-02-01 09:40:00,24.02,24.05,24.02,24.05,130400.0,13.6588,13.6759,13.6588,13.6759,130400.0
2007-02-01 09:45:00,24.05,24.07,24.04,24.07,265000.0,13.6759,13.6872,13.6702,13.6872,265000.0
2007-02-01 09:50:00,24.07,24.13,24.06,24.11,412600.0,13.6872,13.7214,13.6815,13.71,412600.0
2007-02-01 09:55:00,24.11,24.14,24.11,24.13,208400.0,13.71,13.727,13.71,13.7214,208400.0
2007-02-01 10:00:00,24.13,24.13,24.07,24.07,178600.0,13.7214,13.7214,13.6872,13.6872,178600.0
2007-02-01 10:05:00,24.07,24.07,24.03,24.04,173200.0,13.6872,13.6872,13.6645,13.6702,173200.0
2007-02-01 10:10:00,24.04,24.05,24.03,24.03,134200.0,13.6702,13.6759,13.6645,13.6645,134200.0
2007-02-01 10:15:00,24.03,24.04,24.02,24.02,113600.0,13.6645,13.6702,13.6588,13.6588,113600.0
2007-02-01 10:20:00,24.02,24.02,23.99,24.0,120000.0,13.6588,13.6588,13.6417,13.6474,120000.0
2007-02-01 10:25:00,24.0,24.04,23.99,24.03,243800.0,13.6474,13.6702,13.6417,13.6645,243800.0
2007-02-01 10:30:00,24.03,24.03,24.0,24.02,216800.0,13.6645,13.6645,13.6474,13.6588,216800.0
2007-02-01 10:35:00,24.02,24.04,24.01,24.04,112400.0,13.6588,13.6702,13.6531,13.6702,112400.0
2007-02-01 10:40:00,24.04,24.08,24.04,24.06,178000.0,13.6702,13.6929,13.6702,13.6815,178000.0
2007-02-01 10:45:00,24.06,24.06,24.05,24.05,81800.0,13.6815,13.6815,13.6759,13.6759,81800.0
2007-02-01 10:50:00,24.05,24.05,24.02,24.03,157200.0,13.6759,13.6759,13.6588,13.6645,157200.0
2007-02-01 10:55:00,24.03,24.03,23.99,24.0,171600.0,13.6645,13.6645,13.6417,13.6474,171600.0
2007-02-01 11:00:00,23.99,24.0,23.96,23.96,251000.0,13.6417,13.6474,13.6247,13.6247,251000.0
2007-02-01 11:05:00,23.96,23.99,23.96,23.99,88000.0,13.6247,13.6417,13.6247,13.6417,88000.0
2007-02-01 11:10:00,23.99,23.99,23.97,23.98,78600.0,13.6417,13.6417,13.6304,13.6361,78600.0
2007-02-01 11:15:00,23.98,23.99,23.97,23.99,38200.0,13.6361,13.6417,13.6304,13.6417,38200.0
2007-02-01 11:20:00,23.99,23.99,23.96,23.96,75400.0,13.6417,13.6417,13.6247,13.6247,75400.0
2007-02-01 11:25:00,23.96,23.97,23.96,23.97,94600.0,13.6247,13.6304,13.6247,13.6304,94600.0
2007-02-01 11:30:00,23.97,23.98,23.96,23.97,108000.0,13.6304,13.6361,13.6247,13.6304,108000.0
2007-02-01 11:35:00,23.97,23.98,23.96,23.96,57600.0,13.6304,13.6361,13.6247,13.6247,57600.0
2007-02-01 11:40:00,23.96,23.97,23.96,23.97,58000.0,13.6247,13.6304,13.6247,13.6304,58000.0
2007-02-01 11:45:00,23.97,24.0,23.96,23.99,114800.0,13.6304,13.6474,13.6247,13.6417,114800.0
2007-02-01 11:50:00,23.99,24.01,23.99,24.0,44200.0,13.6417,13.6531,13.6417,13.6474,44200.0
2007-02-01 11:55:00,24.0,24.04,24.0,24.03,68800.0,13.6474,13.6702,13.6474,13.6645,68800.0
2007-02-01 12:00:00,24.04,24.04,24.02,24.03,107000.0,13.6702,13.6702,13.6588,13.6645,107000.0
2007-02-01 12:05:00,24.03,24.03,24.02,24.03,62000.0,13.6645,13.6645,13.6588,13.6645,62000.0
2007-02-01 12:10:00,24.03,24.05,24.03,24.04,68800.0,13.6645,13.6759,13.6645,13.6702,68800.0
2007-02-01 12:15:00,24.04,24.04,24.02,24.02,117400.0,13.6702,13.6702,13.6588,13.6588,117400.0
2007-02-01 12:20:00,24.02,24.02,24.01,24.02,75400.0,13.6588,13.6588,13.6531,13.6588,75400.0
2007-02-01 12:25:00,24.02,24.04,24.02,24.04,68400.0,13.6588,13.6702,13.6588,13.6702,68400.0
2007-02-01 12:30:00,24.04,24.04,24.02,24.02,80000.0,13.6702,13.6702,13.6588,13.6588,80000.0
2007-02-01 12:35:00,24.02,24.03,24.01,24.01,54000.0,13.6588,13.6645,13.6531,13.6531,54000.0
2007-02-01 12:40:00,24.01,24.02,24.0,24.02,53600.0,13.6531,13.6588,13.6474,13.6588,53600.0
2007-02-01 12:45:00,24.02,24.03,24.02,24.02,33200.0,13.6588,13.6645,13.6588,13.6588,33200.0
2007-02-01 12:50:00,24.02,24.03,24.02,24.03,32600.0,13.6588,13.6645,13.6588,13.6645,32600.0
2007-02-01 12:55:00,24.02,24.03,24.02,24.03,50000.0,13.6588,13.6645,13.6588,13.6645,50000.0
2007-02-01 13:00:00,24.03,24.04,24.03,24.04,37600.0,13.6645,13.6702,13.6645,13.6702,37600.0
2007-02-01 13:05:00,24.04,24.06,24.04,24.04,156600.0,13.6702,13.6815,13.6702,13.6702,156600.0
2007-02-01 13:10:00,24.04,24.05,24.03,24.03,98600.0,13.6702,13.6759,13.6645,13.6645,98600.0
2007-02-01 13:15:00,24.04,24.04,24.03,24.03,18800.0,13.6702,13.6702,13.6645,13.6645,18800.0
2007-02-01 13:20:00,24.03,24.04,24.03,24.03,11200.0,13.6645,13.6702,13.6645,13.6645,11200.0
2007-02-01 13:25:00,24.04,24.04,24.0,24.01,90800.0,13.6702,13.6702,13.6474,13.6531,90800.0
2007-02-01 13:30:00,24.0,24.02,24.0,24.01,77200.0,13.6474,13.6588,13.6474,13.6531,77200.0
2007-02-01 13:35:00,24.01,24.01,23.98,23.99,165200.0,13.6531,13.6531,13.6361,13.6417,165200.0
2007-02-01 13:40:00,23.99,24.0,23.97,24.0,111600.0,13.6417,13.6474,13.6304,13.6474,111600.0
2007-02-01 13:45:00,24.0,24.0,23.97,23.98,132000.0,13.6474,13.6474,13.6304,13.6361,132000.0
2007-02-01 13:50:00,23.98,23.99,23.93,23.97,264200.0,13.6361,13.6417,13.6076,13.6304,264200.0
2007-02-01 13:55:00,23.97,23.97,23.96,23.96,60200.0,13.6304,13.6304,13.6247,13.6247,60200.0
2007-02-01 14:00:00,23.96,23.97,23.95,23.96,85400.0,13.6247,13.6304,13.619,13.6247,85400.0
2007-02-01 14:05:00,23.96,23.96,23.95,23.96,41400.0,13.6247,13.6247,13.619,13.6247,41400.0
2007-02-01 14:10:00,23.95,23.97,23.95,23.96,59400.0,13.619,13.6304,13.619,13.6247,59400.0
2007-02-01 14:15:00,23.96,23.96,23.95,23.96,53600.0,13.6247,13.6247,13.619,13.6247,53600.0
2007-02-01 14:20:00,23.96,23.96,23.95,23.96,49600.0,13.6247,13.6247,13.619,13.6247,49600.0
2007-02-01 14:25:00,23.96,23.98,23.96,23.98,86600.0,13.6247,13.6361,13.6247,13.6361,86600.0
2007-02-01 14:30:00,23.98,23.99,23.98,23.99,99400.0,13.6361,13.6417,13.6361,13.6417,99400.0
2007-02-01 14:35:00,23.99,24.0,23.99,23.99,98600.0,13.6417,13.6474,13.6417,13.6417,98600.0
2007-02-01 14:40:00,23.99,24.0,23.99,24.0,38200.0,13.6417,13.6474,13.6417,13.6474,38200.0
2007-02-01 14:45:00,24.0,24.0,23.99,24.0,37000.0,13.6474,13.6474,13.6417,13.6474,37000.0
2007-02-01 14:50:00,24.0,24.02,24.0,24.02,134800.0,13.6474,13.6588,13.6474,13.6588,134800.0
2007-02-01 14:55:00,24.02,24.02,24.02,24.02,54800.0,13.6588,13.6588,13.6588,13.6588,54800.0
2007-02-01 15:00:00,24.02,24.04,24.02,24.03,163400.0,13.6588,13.6702,13.6588,13.6645,163400.0
2007-02-01 15:05:00,24.03,24.03,24.01,24.02,188200.0,13.6645,13.6645,13.6531,13.6588,188200.0
2007-02-01 15:10:00,24.02,24.04,24.02,24.03,112200.0,13.6588,13.6702,13.6588,13.6645,112200.0
2007-02-01 15:15:00,24.03,24.04,24.01,24.03,154800.0,13.6645,13.6702,13.6531,13.6645,154800.0
2007-02-01 15:20:00,24.03,24.04,24.03,24.03,119400.0,13.6645,13.6702,13.6645,13.6645,119400.0
2007-02-01 15:25:00,24.03,24.04,24.03,24.04,87200.0,13.6645,13.6702,13.6645,13.6702,87200.0
2007-02-01 15:30:00,24.03,24.04,24.03,24.04,75800.0,13.6645,13.6702,13.6645,13.6702,75800.0
2007-02-01 15:35:00,24.04,24.04,24.03,24.04,74200.0,13.6702,13.6702,13.6645,13.6702,74200.0
2007-02-01 15:40:00,24.04,24.08,24.04,24.08,270800.0,13.6702,13.6929,13.6702,13.6929,270800.0
2007-02-01 15:45:00,24.08,24.08,24.07,24.08,185000.0,13.6929,13.6929,13.6872,13.6929,185000.0
2007-02-01 15:50:00,24.07,24.08,24.07,24.07,301000.0,13.6872,13.6929,13.6872,13.6872,301000.0
2007-02-01 15:55:00,24.07,24.07,24.04,24.04,345800.0,13.6872,13.6872,13.6702,13.6702,345800.0
2007-02-02 09:30:00,24.05,24.21,24.05,24.08,149200.0,13.6759,13.7668,13.6759,13.6929,149200.0
2007-02-02 09:35:00,24.07,24.09,24.05,24.08,57400.0,13.6872,13.6986,13.6759,13.6929,57400.0
2007-02-02 09:40:00,24.08,24.09,24.06,24.07,71400.0,13.6929,13.6986,13.6815,13.6872,71400.0
2007-02-02 09:45:00,24.07,24.07,24.05,24.06,92200.0,13.6872,13.6872,13.6759,13.6815,92200.0
2007-02-02 09:50:00,24.07,24.07,24.04,24.05,185200.0,13.6872,13.6872,13.6702,13.6759,185200.0
2007-02-02 09:55:00,24.05,24.06,24.04,24.05,111600.0,13.6759,13.6815,13.6702,13.6759,111600.0
2007-02-02 10:00:00,24.05,24.06,24.04,24.05,166600.0,13.6759,13.6815,13.6702,13.6759,166600.0
2007-02-02 10:05:00,24.05,24.08,24.05,24.08,105600.0,13.6759,13.6929,13.6759,13.6929,105600.0
2007-02-02 10:10:00,24.07,24.09,24.07,24.09,84800.0,13.6872,13.6986,13.6872,13.6986,84800.0
2007-02-02 10:15:00,24.09,24.11,24.09,24.1,87600.0,13.6986,13.71,13.6986,13.7043,87600.0
2007-02-02 10:20:00,24.1,24.11,24.07,24.07,271400.0,13.7043,13.71,13.6872,13.6872,271400.0
2007-02-02 10:25:00,24.07,24.1,24.07,24.09,115200.0,13.6872,13.7043,13.6872,13.6986,115200.0
2007-02-02 10:30:00,24.09,24.11,24.09,24.11,128200.0,13.6986,13.71,13.6986,13.71,128200.0
2007-02-02 10:35:00,24.11,24.11,24.1,24.1,178600.0,13.71,13.71,13.7043,13.7043,178600.0
2007-02-02 10:40:00,24.1,24.11,24.09,24.09,153800.0,13.7043,13.71,13.6986,13.6986,153800.0
2007-02-02 10:45:00,24.09,24.1,24.08,24.09,89000.0,13.6986,13.7043,13.6929,13.6986,89000.0
2007-02-02 10:50:00,24.09,24.1,24.08,24.08,131000.0,13.6986,13.7043,13.6929,13.6929,131000.0
2007-02-02 10:55:00,24.09,24.09,24.08,24.08,92800.0,13.6986,13.6986,13.6929,13.6929,92800.0
2007-02-02 11:00:00,24.09,24.11,24.08,24.11,119200.0,13.6986,13.71,13.6929,13.71,119200.0
2007-02-02 11:05:00,24.1,24.11,24.1,24.11,37400.0,13.7043,13.71,13.7043,13.71,37400.0
2007-02-02 11:10:00,24.1,24.11,24.1,24.11,71400.0,13.7043,13.71,13.7043,13.71,71400.0
2007-02-02 11:15:00,24.11,24.11,24.1,24.1,30000.0,13.71,13.71,13.7043,13.7043,30000.0
2007-02-02 11:20:00,24.11,24.11,24.1,24.1,164400.0,13.71,13.71,13.7043,13.7043,164400.0
2007-02-02 11:25:00,24.1,24.11,24.1,24.1,109200.0,13.7043,13.71,13.7043,13.7043,109200.0
2007-02-02 11:30:00,24.1,24.11,24.1,24.11,69800.0,13.7043,13.71,13.7043,13.71,69800.0
2007-02-02 11:35:00,24.1,24.11,24.1,24.11,112800.0,13.7043,13.71,13.7043,13.71,112800.0
2007-02-02 11:40:00,24.11,24.11,24.1,24.11,108800.0,13.71,13.71,13.7043,13.71,108800.0
2007-02-02 11:45:00,24.11,24.11,24.1,24.1,64000.0,13.71,13.71,13.7043,13.7043,64000.0
2007-02-02 11:50:00,24.1,24.1,24.09,24.1,90600.0,13.7043,13.7043,13.6986,13.7043,90600.0
2007-02-02 11:55:00,24.09,24.1,24.09,24.1,16200.0,13.6986,13.7043,13.6986,13.7043,16200.0
2007-02-02 12:00:00,24.1,24.1,24.09,24.1,68400.0,13.7043,13.7043,13.6986,13.7043,68400.0
2007-02-02 12:05:00,24.09,24.1,24.09,24.1,19000.0,13.6986,13.7043,13.6986,13.7043,19000.0
2007-02-02 12:10:00,24.1,24.1,24.09,24.1,67400.0,13.7043,13.7043,13.6986,13.7043,67400.0
2007-02-02 12:15:00,24.1,24.11,24.1,24.11,52800.0,13.7043,13.71,13.7043,13.71,52800.0
2007-02-02 12:20:00,24.1,24.12,24.1,24.11,51600.0,13.7043,13.7157,13.7043,13.71,51600.0
2007-02-02 12:25:00,24.11,24.11,24.1,24.1,159200.0,13.71,13.71,13.7043,13.7043,159200.0
2007-02-02 12:30:00,24.1,24.1,24.07,24.08,84600.0,13.7043,13.7043,13.6872,13.6929,84600.0
2007-02-02 12:35:00,24.08,24.08,24.07,24.07,76200.0,13.6929,13.6929,13.6872,13.6872,76200.0
2007-02-02 12:40:00,24.08,24.1,24.07,24.1,42800.0,13.6929,13.7043,13.6872,13.7043,42800.0
2007-02-02 12:45:00,24.09,24.11,24.09,24.1,149600.0,13.6986,13.71,13.6986,13.7043,149600.0
2007-02-02 12:50:00,24.1,24.1,24.09,24.1,80400.0,13.7043,13.7043,13.6986,13.7043,80400.0
2007-02-02 12:55:00,24.1,24.1,24.09,24.1,38400.0,13.7043,13.7043,13.6986,13.7043,38400.0
2007-02-02 13:00:00,24.1,24.11,24.1,24.11,41400.0,13.7043,13.71,13.7043,13.71,41400.0
2007-02-02 13:05:00,24.11,24.11,24.1,24.11,46200.0,13.71,13.71,13.7043,13.71,46200.0
2007-02-02 13:10:00,24.11,24.11,24.11,24.11,40000.0,13.71,13.71,13.71,13.71,40000.0
2007-02-02 13:15:00,24.11,24.11,24.1,24.1,41200.0,13.71,13.71,13.7043,13.7043,41200.0
2007-02-02 13:20:00,24.1,24.11,24.1,24.1,66600.0,13.7043,13.71,13.7043,13.7043,66600.0
2007-02-02 13:25:00,24.1,24.1,24.09,24.1,59600.0,13.7043,13.7043,13.6986,13.7043,59600.0
2007-02-02 13:30:00,24.1,24.1,24.09,24.1,53600.0,13.7043,13.7043,13.6986,13.7043,53600.0
2007-02-02 13:35:00,24.09,24.1,24.08,24.08,37400.0,13.6986,13.7043,13.6929,13.6929,37400.0
2007-02-02 13:40:00,24.09,24.09,24.08,24.08,69400.0,13.6986,13.6986,13.6929,13.6929,69400.0
2007-02-02 13:45:00,24.08,24.09,24.07,24.09,90200.0,13.6929,13.6986,13.6872,13.6986,90200.0
2007-02-02 13:50:00,24.09,24.09,24.06,24.07,116600.0,13.6986,13.6986,13.6815,13.6872,116600.0
2007-02-02 13:55:00,24.07,24.07,24.04,24.05,147800.0,13.6872,13.6872,13.6702,13.6759,147800.0
2007-02-02 14:00:00,24.05,24.07,24.04,24.06,146600.0,13.6759,13.6872,13.6702,13.6815,146600.0
2007-02-02 14:05:00,24.06,24.07,24.06,24.07,2803600.0,13.6815,13.6872,13.6815,13.6872,2803600.0
2007-02-02 14:10:00,24.06,24.08,24.06,24.07,112800.0,13.6815,13.6929,13.6815,13.6872,112800.0
2007-02-02 14:15:00,24.07,24.07,24.05,24.07,122600.0,13.6872,13.6872,13.6759,13.6872,122600.0
2007-02-02 14:20:00,24.07,24.07,24.05,24.06,76200.0,13.6872,13.6872,13.6759,13.6815,76200.0
2007-02-02 14:25:00,24.06,24.07,24.02,24.02,167400.0,13.6815,13.6872,13.6588,13.6588,167400.0
2007-02-02 14:30:00,24.02,24.06,24.02,24.05,116600.0,13.6588,13.6815,13.6588,13.6759,116600.0
2007-02-02 14:35:00,24.05,24.07,24.05,24.06,71000.0,13.6759,13.6872,13.6759,13.6815,71000.0
2007-02-02 14:40:00,24.07,24.07,24.05,24.06,63800.0,13.6872,13.6872,13.6759,13.6815,63800.0
2007-02-02 14:45:00,24.06,24.07,24.05,24.07,126200.0,13.6815,13.6872,13.6759,13.6872,126200.0
2007-02-02 14:50:00,24.06,24.08,24.06,24.07,56200.0,13.6815,13.6929,13.6815,13.6872,56200.0
2007-02-02 14:55:00,24.07,24.08,24.06,24.07,49200.0,13.6872,13.6929,13.6815,13.6872,49200.0
2007-02-02 15:00:00,24.08,24.08,24.07,24.08,42600.0,13.6929,13.6929,13.6872,13.6929,42600.0
2007-02-02 15:05:00,24.08,24.09,24.08,24.09,87800.0,13.6929,13.6986,13.6929,13.6986,87800.0
2007-02-02 15:10:00,24.09,24.1,24.09,24.1,110400.0,13.6986,13.7043,13.6986,13.7043,110400.0
2007-02-02 15:15:00,24.1,24.1,24.09,24.1,114400.0,13.7043,13.7043,13.6986,13.7043,114400.0
2007-02-02 15:20:00,24.1,24.1,24.09,24.09,59800.0,13.7043,13.7043,13.6986,13.6986,59800.0
2007-02-02 15:25:00,24.09,24.1,24.09,24.1,59000.0,13.6986,13.7043,13.6986,13.7043,59000.0
2007-02-02 15:30:00,24.1,24.1,24.09,24.09,186400.0,13.7043,13.7043,13.6986,13.6986,186400.0
2007-02-02 15:35:00,24.1,24.1,24.09,24.1,117600.0,13.7043,13.7043,13.6986,13.7043,117600.0
2007-02-02 15:40:00,24.1,24.1,24.09,24.1,143800.0,13.7043,13.7043,13.6986,13.7043,143800.0
2007-02-02 15:45:00,24.1,24.1,24.09,24.1,131600.0,13.7043,13.7043,13.6986,13.7043,131600.0
2007-02-02 15:50:00,24.1,24.11,24.1,24.11,214600.0,13.7043,13.71,13.7043,13.71,214600.0
2007-02-02 15:55:00,24.11,24.12,24.1,24.11,172800.0,13.71,13.7157,13.7043,13.71,172800.0
2007-02-05 09:30:00,24.06,24.1,24.04,24.1,233200.0,13.6815,13.7043,13.6702,13.7043,233200.0
2007-02-05 09:35:00,24.1,24.12,24.07,24.11,139200.0,13.7043,13.7157,13.6872,13.71,139200.0
2007-02-05 09:40:00,24.11,24.12,24.06,24.11,84400.0,13.71,13.7157,13.6815,13.71,84400.0
2007-02-05 09:45:00,24.11,24.12,24.08,24.09,64200.0,13.71,13.7157,13.6929,13.6986,64200.0
2007-02-05 09:50:00,24.09,24.1,24.08,24.08,77400.0,13.6986,13.7043,13.6929,13.6929,77400.0
2007-02-05 09:55:00,24.09,24.09,24.04,24.05,154000.0,13.6986,13.6986,13.6702,13.6759,154000.0
2007-02-05 10:00:00,24.04,24.08,24.0,24.01,159400.0,13.6702,13.6929,13.6474,13.6531,159400.0
2007-02-05 10:05:00,24.0,24.03,24.0,24.03,148200.0,13.6474,13.6645,13.6474,13.6645,148200.0
2007-02-05 10:10:00,24.02,24.03,24.0,24.01,52000.0,13.6588,13.6645,13.6474,13.6531,52000.0
2007-02-05 10:15:00,24.0,24.02,24.0,24.01,67200.0,13.6474,13.6588,13.6474,13.6531,67200.0
2007-02-05 10:20:00,24.02,24.02,24.0,24.0,62200.0,13.6588,13.6588,13.6474,13.6474,62200.0
2007-02-05 10:25:00,24.01,24.01,24.0,24.01,76800.0,13.6531,13.6531,13.6474,13.6531,76800.0
2007-02-05 10:30:00,24.01,24.04,24.0,24.03,104000.0,13.6531,13.6702,13.6474,13.6645,104000.0
2007-02-05 10:35:00,24.03,24.05,24.03,24.04,77000.0,13.6645,13.6759,13.6645,13.6702,77000.0
2007-02-05 10:40:00,24.04,24.06,24.04,24.05,138200.0,13.6702,13.6815,13.6702,13.6759,138200.0
2007-02-05 10:45:00,24.05,24.06,24.05,24.05,54400.0,13.6759,13.6815,13.6759,13.6759,54400.0
2007-02-05 10:50:00,24.05,24.06,24.05,24.05,83200.0,13.6759,13.6815,13.6759,13.6759,83200.0
2007-02-05 10:55:00,24.06,24.06,24.05,24.06,31800.0,13.6815,13.6815,13.6759,13.6815,31800.0
2007-02-05 11:00:00,24.06,24.07,24.06,24.07,89000.0,13.6815,13.6872,13.6815,13.6872,89000.0
2007-02-05 11:05:00,24.07,24.07,24.06,24.06,90000.0,13.6872,13.6872,13.6815,13.6815,90000.0
2007-02-05 11:10:00,24.07,24.07,24.05,24.06,73200.0,13.6872,13.6872,13.6759,13.6815,73200.0
2007-02-05 11:15:00,24.06,24.06,24.05,24.06,94400.0,13.6815,13.6815,13.6759,13.6815,94400.0
2007-02-05 11:20:00,24.05,24.06,24.05,24.05,130000.0,13.6759,13.6815,13.6759,13.6759,130000.0
2007-02-05 11:25:00,24.05,24.06,24.05,24.05,100200.0,13.6759,13.6815,13.6759,13.6759,100200.0
2007-02-05 11:30:00,24.05,24.06,24.03,24.03,156600.0,13.6759,13.6815,13.6645,13.6645,156600.0
2007-02-05 11:35:00,24.04,24.05,24.03,24.03,58400.0,13.6702,13.6759,13.6645,13.6645,58400.0
2007-02-05 11:40:00,24.04,24.04,24.02,24.04,71600.0,13.6702,13.6702,13.6588,13.6702,71600.0
2007-02-05 11:45:00,24.03,24.04,24.02,24.02,49200.0,13.6645,13.6702,13.6588,13.6588,49200.0
2007-02-05 11:50:00,24.03,24.03,24.01,24.01,50000.0,13.6645,13.6645,13.6531,13.6531,50000.0
2007-02-05 11:55:00,24.01,24.02,24.0,24.0,137800.0,13.6531,13.6588,13.6474,13.6474,137800.0
2007-02-05 12:00:00,24.0,24.0,23.96,23.96,191400.0,13.6474,13.6474,13.6247,13.6247,191400.0
2007-02-05 12:05:00,23.96,23.96,23.93,23.94,143200.0,13.6247,13.6247,13.6076,13.6133,143200.0
2007-02-05 12:10:00,23.94,23.94,23.93,23.94,28600.0,13.6133,13.6133,13.6076,13.6133,28600.0
2007-02-05 12:15:00,23.93,23.95,23.93,23.93,124000.0,13.6076,13.619,13.6076,13.6076,124000.0
2007-02-05 12:20:00,23.93,23.93,23.92,23.93,79600.0,13.6076,13.6076,13.6019,13.6076,79600.0
2007-02-05 12:25:00,23.92,23.93,23.92,23.93,64200.0,13.6019,13.6076,13.6019,13.6076,64200.0
2007-02-05 12:30:00,23.93,23.94,23.93,23.93,92800.0,13.6076,13.6133,13.6076,13.6076,92800.0
2007-02-05 12:35:00,23.93,23.93,23.93,23.93,23000.0,13.6076,13.6076,13.6076,13.6076,23000.0
2007-02-05 12:40:00,23.93,23.93,23.93,23.93,65800.0,13.6076,13.6076,13.6076,13.6076,65800.0
2007-02-05 12:45:00,23.93,23.94,23.93,23.93,202600.0,13.6076,13.6133,13.6076,13.6076,202600.0
2007-02-05 12:50:00,23.93,23.95,23.93,23.94,30200.0,13.6076,13.619,13.6076,13.6133,30200.0
2007-02-05 12:55:00,23.94,23.99,23.94,23.99,300400.0,13.6133,13.6417,13.6133,13.6417,300400.0
2007-02-05 13:00:00,23.99,24.0,23.97,23.99,233000.0,13.6417,13.6474,13.6304,13.6417,233000.0
2007-02-05 13:05:00,23.98,24.0,23.98,23.98,99400.0,13.6361,13.6474,13.6361,13.6361,99400.0
2007-02-05 13:10:00,23.98,24.0,23.97,23.97,120400.0,13.6361,13.6474,13.6304,13.6304,120400.0
2007-02-05 13:15:00,23.97,23.98,23.96,23.96,94800.0,13.6304,13.6361,13.6247,13.6247,94800.0
2007-02-05 13:20:00,23.96,23.96,23.94,23.95,62800.0,13.6247,13.6247,13.6133,13.619,62800.0
2007-02-05 13:25:00,23.94,23.96,23.93,23.95,187600.0,13.6133,13.6247,13.6076,13.619,187600.0
2007-02-05 13:30:00,23.95,23.95,23.93,23.95,178200.0,13.619,13.619,13.6076,13.619,178200.0
2007-02-05 13:35:00,23.95,23.96,23.94,23.96,67200.0,13.619,13.6247,13.6133,13.6247,67200.0
2007-02-05 13:40:00,23.95,23.96,23.95,23.95,40600.0,13.619,13.6247,13.619,13.619,40600.0
2007-02-05 13:45:00,23.95,23.98,23.95,23.98,103600.0,13.619,13.6361,13.619,13.6361,103600.0
2007-02-05 13:50:00,23.98,23.98,23.96,23.96,63200.0,13.6361,13.6361,13.6247,13.6247,63200.0
2007-02-05 13:55:00,23.97,23.97,23.95,23.95,66400.0,13.6304,13.6304,13.619,13.619,66400.0
2007-02-05 14:00:00,23.95,23.98,23.95,23.97,59200.0,13.619,13.6361,13.619,13.6304,59200.0
2007-02-05 14:05:00,23.97,23.98,23.95,23.95,72000.0,13.6304,13.6361,13.619,13.619,72000.0
2007-02-05 14:10:00,23.95,23.97,23.95,23.96,72400.0,13.619,13.6304,13.619,13.6247,72400.0
2007-02-05 14:15:00,23.97,23.97,23.95,23.96,57600.0,13.6304,13.6304,13.619,13.6247,57600.0
2007-02-05 14:20:00,23.96,23.96,23.95,23.96,79200.0,13.6247,13.6247,13.619,13.6247,79200.0
2007-02-05 14:25:00,23.96,23.97,23.96,23.96,72400.0,13.6247,13.6304,13.6247,13.6247,72400.0
2007-02-05 14:30:00,23.96,23.97,23.96,23.96,58400.0,13.6247,13.6304,13.6247,13.6247,58400.0
2007-02-05 14:35:00,23.96,23.98,23.96,23.98,62200.0,13.6247,13.6361,13.6247,13.6361,62200.0
2007-02-05 14:40:00,23.98,23.99,23.97,23.98,98800.0,13.6361,13.6417,13.6304,13.6361,98800.0
2007-02-05 14:45:00,23.98,24.0,23.98,24.0,88600.0,13.6361,13.6474,13.6361,13.6474,88600.0
2007-02-05 14:50:00,23.99,24.01,23.99,24.0,165600.0,13.6417,13.6531,13.6417,13.6474,165600.0
2007-02-05 14:55:00,24.0,24.03,24.0,24.02,122200.0,13.6474,13.6645,13.6474,13.6588,122200.0
2007-02-05 15:00:00,24.02,24.02,24.0,24.0,153600.0,13.6588,13.6588,13.6474,13.6474,153600.0
2007-02-05 15:05:00,24.0,24.0,23.98,23.99,131200.0,13.6474,13.6474,13.6361,13.6417,131200.0
2007-02-05 15:10:00,23.99,23.99,23.97,23.98,104600.0,13.6417,13.6417,13.6304,13.6361,104600.0
2007-02-05 15:15:00,23.98,23.99,23.97,23.99,87400.0,13.6361,13.6417,13.6304,13.6417,87400.0
2007-02-05 15:20:00,23.99,24.0,23.98,23.99,173800.0,13.6417,13.6474,13.6361,13.6417,173800.0
2007-02-05 15:25:00,23.98,23.99,23.97,23.98,89800.0,13.6361,13.6417,13.6304,13.6361,89800.0
2007-02-05 15:30:00,23.98,23.98,23.97,23.98,87800.0,13.6361,13.6361,13.6304,13.6361,87800.0
2007-02-05 15:35:00,23.98,23.98,23.96,23.98,146400.0,13.6361,13.6361,13.6247,13.6361,146400.0
2007-02-05 15:40:00,23.98,23.98,23.94,23.95,181000.0,13.6361,13.6361,13.6133,13.619,181000.0
2007-02-05 15:45:00,23.94,23.96,23.94,23.95,162800.0,13.6133,13.6247,13.6133,13.619,162800.0
2007-02-05 15:50:00,23.95,23.97,23.95,23.96,222400.0,13.619,13.6304,13.619,13.6247,222400.0
2007-02-05 15:55:00,23.96,23.97,23.95,23.95,263000.0,13.6247,13.6304,13.619,13.619,263000.0
2007-02-06 09:30:00,24.0,24.05,23.98,24.02,346800.0,13.6474,13.6759,13.6361,13.6588,346800.0
2007-02-06 09:35:00,24.02,24.08,24.0,24.05,98600.0,13.6588,13.6929,13.6474,13.6759,98600.0
2007-02-06 09:40:00,24.05,24.08,24.05,24.06,76000.0,13.6759,13.6929,13.6759,13.6815,76000.0
2007-02-06 09:45:00,24.07,24.07,24.03,24.04,83800.0,13.6872,13.6872,13.6645,13.6702,83800.0
2007-02-06 09:50:00,24.03,24.08,24.03,24.07,143000.0,13.6645,13.6929,13.6645,13.6872,143000.0
2007-02-06 09:55:00,24.07,24.08,24.04,24.05,142600.0,13.6872,13.6929,13.6702,13.6759,142600.0
2007-02-06 10:00:00,24.05,24.06,24.03,24.05,237800.0,13.6759,13.6815,13.6645,13.6759,237800.0
2007-02-06 10:05:00,24.05,24.06,24.02,24.02,140000.0,13.6759,13.6815,13.6588,13.6588,140000.0
2007-02-06 10:10:00,24.01,24.02,23.98,23.98,177600.0,13.6531,13.6588,13.6361,13.6361,177600.0
2007-02-06 10:15:00,23.98,23.98,23.93,23.97,228200.0,13.6361,13.6361,13.6076,13.6304,228200.0
2007-02-06 10:20:00,23.97,24.0,23.97,23.99,277000.0,13.6304,13.6474,13.6304,13.6417,277000.0
2007-02-06 10:25:00,23.99,23.99,23.97,23.98,77600.0,13.6417,13.6417,13.6304,13.6361,77600.0
2007-02-06 10:30:00,23.97,23.98,23.97,23.97,169000.0,13.6304,13.6361,13.6304,13.6304,169000.0
2007-02-06 10:35:00,23.98,23.99,23.96,23.98,123600.0,13.6361,13.6417,13.6247,13.6361,123600.0
2007-02-06 10:40:00,23.98,23.98,23.97,23.98,89600.0,13.6361,13.6361,13.6304,13.6361,89600.0
2007-02-06 10:45:00,23.98,24.0,23.97,23.99,117400.0,13.6361,13.6474,13.6304,13.6417,117400.0
2007-02-06 10:50:00,23.99,24.0,23.98,23.99,84800.0,13.6417,13.6474,13.6361,13.6417,84800.0
2007-02-06 10:55:00,23.99,24.0,23.98,24.0,71000.0,13.6417,13.6474,13.6361,13.6474,71000.0
2007-02-06 11:00:00,24.0,24.03,24.0,24.03,88200.0,13.6474,13.6645,13.6474,13.6645,88200.0
2007-02-06 11:05:00,24.03,24.05,24.03,24.04,156800.0,13.6645,13.6759,13.6645,13.6702,156800.0
2007-02-06 11:10:00,24.04,24.06,24.04,24.05,165400.0,13.6702,13.6815,13.6702,13.6759,165400.0
2007-02-06 11:15:00,24.05,24.05,24.04,24.05,118600.0,13.6759,13.6759,13.6702,13.6759,118600.0
2007-02-06 11:20:00,24.05,24.06,24.05,24.06,159000.0,13.6759,13.6815,13.6759,13.6815,159000.0
2007-02-06 11:25:00,24.05,24.06,23.96,24.04,153600.0,13.6759,13.6815,13.6247,13.6702,153600.0
2007-02-06 11:30:00,24.04,24.05,24.03,24.04,62600.0,13.6702,13.6759,13.6645,13.6702,62600.0
2007-02-06 11:35:00,24.05,24.07,24.05,24.06,70000.0,13.6759,13.6872,13.6759,13.6815,70000.0
2007-02-06 11:40:00,24.07,24.07,24.05,24.05,199400.0,13.6872,13.6872,13.6759,13.6759,199400.0
2007-02-06 11:45:00,24.05,24.05,24.02,24.02,106200.0,13.6759,13.6759,13.6588,13.6588,106200.0
2007-02-06 11:50:00,24.03,24.04,24.02,24.03,46200.0,13.6645,13.6702,13.6588,13.6645,46200.0
2007-02-06 11:55:00,24.03,24.03,24.0,24.0,141200.0,13.6645,13.6645,13.6474,13.6474,141200.0
2007-02-06 12:00:00,24.0,24.02,24.0,24.02,82400.0,13.6474,13.6588,13.6474,13.6588,82400.0
2007-02-06 12:05:00,24.01,24.05,24.01,24.05,96800.0,13.6531,13.6759,13.6531,13.6759,96800.0
2007-02-06 12:10:00,24.05,24.06,24.03,24.04,150800.0,13.6759,13.6815,13.6645,13.6702,150800.0
2007-02-06 12:15:00,24.03,24.04,24.03,24.03,56000.0,13.6645,13.6702,13.6645,13.6645,56000.0
2007-02-06 12:20:00,24.04,24.04,24.03,24.03,33400.0,13.6702,13.6702,13.6645,13.6645,33400.0
2007-02-06 12:25:00,24.03,24.04,24.03,24.04,65600.0,13.6645,13.6702,13.6645,13.6702,65600.0
2007-02-06 12:30:00,24.04,24.04,24.02,24.02,63000.0,13.6702,13.6702,13.6588,13.6588,63000.0
2007-02-06 12:35:00,24.03,24.04,24.02,24.03,64000.0,13.6645,13.6702,13.6588,13.6645,64000.0
2007-02-06 12:40:00,24.03,24.03,24.02,24.02,34600.0,13.6645,13.6645,13.6588,13.6588,34600.0
2007-02-06 12:45:00,24.02,24.02,24.01,24.02,46200.0,13.6588,13.6588,13.6531,13.6588,46200.0
2007-02-06 12:50:00,24.02,24.02,24.01,24.02,38000.0,13.6588,13.6588,13.6531,13.6588,38000.0
2007-02-06 12:55:00,24.01,24.02,24.01,24.01,82800.0,13.6531,13.6588,13.6531,13.6531,82800.0
2007-02-06 13:00:00,24.02,24.02,24.01,24.02,56400.0,13.6588,13.6588,13.6531,13.6588,56400.0
2007-02-06 13:05:00,24.02,24.04,24.02,24.04,94800.0,13.6588,13.6702,13.6588,13.6702,94800.0
2007-02-06 13:10:00,24.03,24.04,24.03,24.03,37000.0,13.6645,13.6702,13.6645,13.6645,37000.0
2007-02-06 13:15:00,24.03,24.04,24.03,24.03,80400.0,13.6645,13.6702,13.6645,13.6645,80400.0
2007-02-06 13:20:00,24.04,24.04,24.02,24.03,57000.0,13.6702,13.6702,13.6588,13.6645,57000.0
2007-02-06 13:25:00,24.03,24.03,24.02,24.03,55400.0,13.6645,13.6645,13.6588,13.6645,55400.0
2007-02-06 13:30:00,24.03,24.04,24.03,24.04,57000.0,13.6645,13.6702,13.6645,13.6702,57000.0
2007-02-06 13:35:00,24.04,24.04,24.03,24.03,59600.0,13.6702,13.6702,13.6645,13.6645,59600.0
2007-02-06 13:40:00,24.03,24.04,24.03,24.04,41600.0,13.6645,13.6702,13.6645,13.6702,41600.0
2007-02-06 13:45:00,24.03,24.04,24.03,24.04,35000.0,13.6645,13.6702,13.6645,13.6702,35000.0
2007-02-06 13:50:00,24.04,24.04,24.04,24.04,35200.0,13.6702,13.6702,13.6702,13.6702,35200.0
2007-02-06 13:55:00,24.04,24.05,24.04,24.04,153800.0,13.6702,13.6759,13.6702,13.6702,153800.0
2007-02-06 14:00:00,24.04,24.04,24.03,24.03,106800.0,13.6702,13.6702,13.6645,13.6645,106800.0
2007-02-06 14:05:00,24.03,24.03,24.02,24.02,46600.0,13.6645,13.6645,13.6588,13.6588,46600.0
2007-02-06 14:10:00,24.03,24.04,24.02,24.04,65400.0,13.6645,13.6702,13.6588,13.6702,65400.0
2007-02-06 14:15:00,24.03,24.04,24.03,24.03,79200.0,13.6645,13.6702,13.6645,13.6645,79200.0
2007-02-06 14:20:00,24.03,24.04,24.03,24.04,56200.0,13.6645,13.6702,13.6645,13.6702,56200.0
2007-02-06 14:25:00,24.04,24.05,24.03,24.05,83600.0,13.6702,13.6759,13.6645,13.6759,83600.0
2007-02-06 14:30:00,24.05,24.06,24.05,24.05,68800.0,13.6759,13.6815,13.6759,13.6759,68800.0
2007-02-06 14:35:00,24.06,24.07,24.05,24.06,201600.0,13.6815,13.6872,13.6759,13.6815,201600.0
2007-02-06 14:40:00,24.06,24.06,24.05,24.05,88800.0,13.6815,13.6815,13.6759,13.6759,88800.0
2007-02-06 14:45:00,24.06,24.07,24.05,24.07,77200.0,13.6815,13.6872,13.6759,13.6872,77200.0
2007-02-06 14:50:00,24.06,24.06,24.05,24.05,89200.0,13.6815,13.6815,13.6759,13.6759,89200.0
2007-02-06 14:55:00,24.05,24.07,24.05,24.06,58000.0,13.6759,13.6872,13.6759,13.6815,58000.0
2007-02-06 15:00:00,24.06,24.08,24.06,24.06,133200.0,13.6815,13.6929,13.6815,13.6815,133200.0
2007-02-06 15:05:00,24.07,24.07,24.06,24.06,67600.0,13.6872,13.6872,13.6815,13.6815,67600.0
2007-02-06 15:10:00,24.06,24.07,24.06,24.06,63000.0,13.6815,13.6872,13.6815,13.6815,63000.0
2007-02-06 15:15:00,24.06,24.06,24.06,24.06,86200.0,13.6815,13.6815,13.6815,13.6815,86200.0
2007-02-06 15:20:00,24.06,24.06,24.05,24.05,82000.0,13.6815,13.6815,13.6759,13.6759,82000.0
2007-02-06 15:25:00,24.05,24.05,24.03,24.03,71800.0,13.6759,13.6759,13.6645,13.6645,71800.0
2007-02-06 15:30:00,24.03,24.04,24.02,24.02,156800.0,13.6645,13.6702,13.6588,13.6588,156800.0
2007-02-06 15:35:00,24.03,24.03,24.02,24.02,93800.0,13.6645,13.6645,13.6588,13.6588,93800.0
2007-02-06 15:40:00,24.02,24.03,24.02,24.03,104600.0,13.6588,13.6645,13.6588,13.6645,104600.0
2007-02-06 15:45:00,24.03,24.03,24.02,24.03,121800.0,13.6645,13.6645,13.6588,13.6645,121800.0
2007-02-06 15:50:00,24.03,24.03,24.02,24.02,179600.0,13.6645,13.6645,13.6588,13.6588,179600.0
2007-02-06 15:55:00,24.02,24.04,24.02,24.02,265200.0,13.6588,13.6702,13.6588,13.6588,265200.0
2007-02-07 09:30:00,24.02,24.03,24.0,24.03,187200.0,13.6588,13.6645,13.6474,13.6645,187200.0
2007-02-07 09:35:00,24.02,24.03,24.0,24.03,35000.0,13.6588,13.6645,13.6474,13.6645,35000.0
2007-02-07 09:40:00,24.02,24.04,24.0,24.0,127800.0,13.6588,13.6702,13.6474,13.6474,127800.0
2007-02-07 09:45:00,24.01,24.03,23.98,24.0,116400.0,13.6531,13.6645,13.6361,13.6474,116400.0
2007-02-07 09:50:00,24.0,24.01,23.94,23.94,62400.0,13.6474,13.6531,13.6133,13.6133,62400.0
2007-02-07 09:55:00,23.95,23.96,23.93,23.96,143200.0,13.619,13.6247,13.6076,13.6247,143200.0
2007-02-07 10:00:00,23.96,24.0,23.95,24.0,125200.0,13.6247,13.6474,13.619,13.6474,125200.0
2007-02-07 10:05:00,24.0,24.0,23.97,23.97,150800.0,13.6474,13.6474,13.6304,13.6304,150800.0
2007-02-07 10:10:00,23.97,24.0,23.96,23.99,91800.0,13.6304,13.6474,13.6247,13.6417,91800.0
2007-02-07 10:15:00,24.0,24.0,23.97,23.97,50200.0,13.6474,13.6474,13.6304,13.6304,50200.0
2007-02-07 10:20:00,23.97,23.99,23.97,23.98,76600.0,13.6304,13.6417,13.6304,13.6361,76600.0
2007-02-07 10:25:00,23.98,23.98,23.97,23.97,90800.0,13.6361,13.6361,13.6304,13.6304,90800.0
2007-02-07 10:30:00,23.97,23.97,23.96,23.97,41600.0,13.6304,13.6304,13.6247,13.6304,41600.0
2007-02-07 10:35:00,23.97,24.01,23.97,24.0,65400.0,13.6304,13.6531,13.6304,13.6474,65400.0
2007-02-07 10:40:00,24.01,24.02,24.0,24.0,52200.0,13.6531,13.6588,13.6474,13.6474,52200.0
2007-02-07 10:45:00,24.01,24.03,24.0,24.02,110000.0,13.6531,13.6645,13.6474,13.6588,110000.0
2007-02-07 10:50:00,24.02,24.03,24.02,24.03,37400.0,13.6588,13.6645,13.6588,13.6645,37400.0
2007-02-07 10:55:00,24.02,24.03,24.02,24.02,50800.0,13.6588,13.6645,13.6588,13.6588,50800.0
2007-02-07 11:00:00,24.02,24.03,24.02,24.02,100200.0,13.6588,13.6645,13.6588,13.6588,100200.0
2007-02-07 11:05:00,24.02,24.03,24.02,24.03,108000.0,13.6588,13.6645,13.6588,13.6645,108000.0
2007-02-07 11:10:00,24.03,24.03,24.01,24.01,111400.0,13.6645,13.6645,13.6531,13.6531,111400.0
2007-02-07 11:15:00,24.01,24.01,24.0,24.0,50800.0,13.6531,13.6531,13.6474,13.6474,50800.0
2007-02-07 11:20:00,24.0,24.0,24.0,24.0,68400.0,13.6474,13.6474,13.6474,13.6474,68400.0
2007-02-07 11:25:00,24.0,24.01,24.0,24.0,54800.0,13.6474,13.6531,13.6474,13.6474,54800.0
2007-02-07 11:30:00,24.0,24.0,23.99,24.0,27600.0,13.6474,13.6474,13.6417,13.6474,27600.0
2007-02-07 11:35:00,23.99,24.01,23.99,24.01,50600.0,13.6417,13.6531,13.6417,13.6531,50600.0
2007-02-07 11:40:00,24.01,24.02,24.0,24.02,37000.0,13.6531,13.6588,13.6474,13.6588,37000.0
2007-02-07 11:45:00,24.02,24.03,24.02,24.02,81600.0,13.6588,13.6645,13.6588,13.6588,81600.0
2007-02-07 11:50:00,24.02,24.02,24.0,24.0,52800.0,13.6588,13.6588,13.6474,13.6474,52800.0
2007-02-07 11:55:00,24.0,24.0,23.99,23.99,88600.0,13.6474,13.6474,13.6417,13.6417,88600.0
2007-02-07 12:00:00,23.99,24.0,23.98,24.0,114400.0,13.6417,13.6474,13.6361,13.6474,114400.0
2007-02-07 12:05:00,24.0,24.03,23.99,24.03,99400.0,13.6474,13.6645,13.6417,13.6645,99400.0
2007-02-07 12:10:00,24.03,24.03,24.02,24.02,43600.0,13.6645,13.6645,13.6588,13.6588,43600.0
2007-02-07 12:15:00,24.02,24.03,24.02,24.02,44600.0,13.6588,13.6645,13.6588,13.6588,44600.0
2007-02-07 12:20:00,24.03,24.03,24.02,24.02,73000.0,13.6645,13.6645,13.6588,13.6588,73000.0
2007-02-07 12:25:00,24.02,24.03,24.0,24.01,63200.0,13.6588,13.6645,13.6474,13.6531,63200.0
2007-02-07 12:30:00,24.0,24.0,23.99,23.99,74400.0,13.6474,13.6474,13.6417,13.6417,74400.0
2007-02-07 12:35:00,23.99,24.0,23.98,23.99,63600.0,13.6417,13.6474,13.6361,13.6417,63600.0
2007-02-07 12:40:00,23.99,24.0,23.99,24.0,32200.0,13.6417,13.6474,13.6417,13.6474,32200.0
2007-02-07 12:45:00,24.0,24.01,24.0,24.0,30200.0,13.6474,13.6531,13.6474,13.6474,30200.0
2007-02-07 12:50:00,24.0,24.0,23.99,24.0,60400.0,13.6474,13.6474,13.6417,13.6474,60400.0
2007-02-07 12:55:00,23.99,24.02,23.99,24.01,78600.0,13.6417,13.6588,13.6417,13.6531,78600.0
2007-02-07 13:00:00,24.01,24.03,24.0,24.01,120800.0,13.6531,13.6645,13.6474,13.6531,120800.0
2007-02-07 13:05:00,24.0,24.02,24.0,24.02,41800.0,13.6474,13.6588,13.6474,13.6588,41800.0
2007-02-07 13:10:00,24.02,24.03,24.01,24.03,38200.0,13.6588,13.6645,13.6531,13.6645,38200.0
2007-02-07 13:15:00,24.03,24.04,24.03,24.03,24800.0,13.6645,13.6702,13.6645,13.6645,24800.0
2007-02-07 13:20:00,24.03,24.04,24.03,24.03,35400.0,13.6645,13.6702,13.6645,13.6645,35400.0
2007-02-07 13:25:00,24.03,24.07,24.03,24.06,137200.0,13.6645,13.6872,13.6645,13.6815,137200.0
2007-02-07 13:30:00,24.07,24.07,24.04,24.04,67000.0,13.6872,13.6872,13.6702,13.6702,67000.0
2007-02-07 13:35:00,24.04,24.05,24.04,24.04,32800.0,13.6702,13.6759,13.6702,13.6702,32800.0
2007-02-07 13:40:00,24.04,24.04,24.04,24.04,20200.0,13.6702,13.6702,13.6702,13.6702,20200.0
2007-02-07 13:45:00,24.04,24.05,24.04,24.05,48600.0,13.6702,13.6759,13.6702,13.6759,48600.0
2007-02-07 13:50:00,24.04,24.05,24.04,24.04,53600.0,13.6702,13.6759,13.6702,13.6702,53600.0
2007-02-07 13:55:00,24.04,24.04,24.03,24.04,70600.0,13.6702,13.6702,13.6645,13.6702,70600.0
2007-02-07 14:00:00,24.04,24.04,24.04,24.04,84000.0,13.6702,13.6702,13.6702,13.6702,84000.0
2007-02-07 14:05:00,24.04,24.04,24.01,24.02,117800.0,13.6702,13.6702,13.6531,13.6588,117800.0
2007-02-07 14:10:00,24.02,24.03,24.02,24.03,25200.0,13.6588,13.6645,13.6588,13.6645,25200.0
2007-02-07 14:15:00,24.03,24.03,24.01,24.02,31200.0,13.6645,13.6645,13.6531,13.6588,31200.0
2007-02-07 14:20:00,24.02,24.03,24.01,24.03,33400.0,13.6588,13.6645,13.6531,13.6645,33400.0
2007-02-07 14:25:00,24.02,24.03,24.0,24.01,40800.0,13.6588,13.6645,13.6474,13.6531,40800.0
2007-02-07 14:30:00,24.01,24.01,24.0,24.0,38400.0,13.6531,13.6531,13.6474,13.6474,38400.0
2007-02-07 14:35:00,24.0,24.0,23.96,23.98,187600.0,13.6474,13.6474,13.6247,13.6361,187600.0
2007-02-07 14:40:00,23.97,23.98,23.96,23.97,92000.0,13.6304,13.6361,13.6247,13.6304,92000.0
2007-02-07 14:45:00,23.97,23.97,23.96,23.97,136800.0,13.6304,13.6304,13.6247,13.6304,136800.0
2007-02-07 14:50:00,23.97,23.97,23.95,23.96,91200.0,13.6304,13.6304,13.619,13.6247,91200.0
2007-02-07 14:55:00,23.96,23.97,23.93,23.97,213800.0,13.6247,13.6304,13.6076,13.6304,213800.0
2007-02-07 15:00:00,23.97,23.99,23.97,23.99,145400.0,13.6304,13.6417,13.6304,13.6417,145400.0
2007-02-07 15:05:00,23.99,24.0,23.98,24.0,67400.0,13.6417,13.6474,13.6361,13.6474,67400.0
2007-02-07 15:10:00,24.0,24.01,24.0,24.0,110000.0,13.6474,13.6531,13.6474,13.6474,110000.0
2007-02-07 15:15:00,24.0,24.0,23.98,23.98,105000.0,13.6474,13.6474,13.6361,13.6361,105000.0
2007-02-07 15:20:00,23.98,23.99,23.97,23.99,78000.0,13.6361,13.6417,13.6304,13.6417,78000.0
2007-02-07 15:25:00,23.99,24.0,23.99,23.99,122400.0,13.6417,13.6474,13.6417,13.6417,122400.0
2007-02-07 15:30:00,23.99,23.99,23.98,23.99,81200.0,13.6417,13.6417,13.6361,13.6417,81200.0
2007-02-07 15:35:00,23.99,23.99,23.98,23.99,80200.0,13.6417,13.6417,13.6361,13.6417,80200.0
2007-02-07 15:40:00,23.99,24.0,23.99,23.99,92600.0,13.6417,13.6474,13.6417,13.6417,92600.0
2007-02-07 15:45:00,24.0,24.01,23.99,24.0,234200.0,13.6474,13.6531,13.6417,13.6474,234200.0
2007-02-07 15:50:00,24.01,24.02,24.0,24.01,183600.0,13.6531,13.6588,13.6474,13.6531,183600.0
2007-02-07 15:55:00,24.0,24.02,24.0,24.0,260600.0,13.6474,13.6588,13.6474,13.6474,260600.0
2007-02-09 09:30:00,23.86,23.98,23.85,23.91,372000.0,13.5678,13.6361,13.5621,13.5963,372000.0
2007-02-09 09:35:00,23.9,23.96,23.9,23.92,341400.0,13.5906,13.6247,13.5906,13.6019,341400.0
2007-02-09 09:40:00,23.92,23.93,23.91,23.92,107400.0,13.6019,13.6076,13.5963,13.6019,107400.0
2007-02-09 09:45:00,23.92,23.93,23.92,23.93,94200.0,13.6019,13.6076,13.6019,13.6076,94200.0
2007-02-09 09:50:00,23.93,23.99,23.93,23.98,262200.0,13.6076,13.6417,13.6076,13.6361,262200.0
2007-02-09 09:55:00,23.98,23.98,23.97,23.97,147200.0,13.6361,13.6361,13.6304,13.6304,147200.0
2007-02-09 10:00:00,23.97,23.98,23.95,23.95,239400.0,13.6304,13.6361,13.619,13.619,239400.0
2007-02-09 10:05:00,23.95,23.98,23.95,23.98,106200.0,13.619,13.6361,13.619,13.6361,106200.0
2007-02-09 10:10:00,23.98,23.99,23.97,23.97,158400.0,13.6361,13.6417,13.6304,13.6304,158400.0
2007-02-09 10:15:00,23.97,23.98,23.94,23.94,103400.0,13.6304,13.6361,13.6133,13.6133,103400.0
2007-02-09 10:20:00,23.93,23.94,23.92,23.93,99400.0,13.6076,13.6133,13.6019,13.6076,99400.0
2007-02-09 10:25:00,23.93,23.93,23.92,23.93,149000.0,13.6076,13.6076,13.6019,13.6076,149000.0
2007-02-09 10:30:00,23.93,23.95,23.92,23.93,98200.0,13.6076,13.619,13.6019,13.6076,98200.0
2007-02-09 10:35:00,23.93,23.94,23.92,23.93,133800.0,13.6076,13.6133,13.6019,13.6076,133800.0
2007-02-09 10:40:00,23.93,23.95,23.92,23.94,107200.0,13.6076,13.619,13.6019,13.6133,107200.0
2007-02-09 10:45:00,23.94,23.95,23.93,23.95,45400.0,13.6133,13.619,13.6076,13.619,45400.0
2007-02-09 10:50:00,23.95,23.96,23.94,23.96,33800.0,13.619,13.6247,13.6133,13.6247,33800.0
2007-02-09 10:55:00,23.96,23.96,23.94,23.95,83000.0,13.6247,13.6247,13.6133,13.619,83000.0
2007-02-09 11:00:00,23.94,23.96,23.94,23.96,128200.0,13.6133,13.6247,13.6133,13.6247,128200.0
2007-02-09 11:05:00,23.96,23.96,23.93,23.95,55400.0,13.6247,13.6247,13.6076,13.619,55400.0
2007-02-09 11:10:00,23.95,23.97,23.95,23.97,156600.0,13.619,13.6304,13.619,13.6304,156600.0
2007-02-09 11:15:00,23.97,23.99,23.97,23.99,98600.0,13.6304,13.6417,13.6304,13.6417,98600.0
2007-02-09 11:20:00,23.99,24.0,23.98,23.99,76800.0,13.6417,13.6474,13.6361,13.6417,76800.0
2007-02-09 11:25:00,23.98,23.99,23.97,23.97,97000.0,13.6361,13.6417,13.6304,13.6304,97000.0
2007-02-09 11:30:00,23.97,23.97,23.96,23.96,104600.0,13.6304,13.6304,13.6247,13.6247,104600.0
2007-02-09 11:35:00,23.96,23.97,23.95,23.96,86600.0,13.6247,13.6304,13.619,13.6247,86600.0
2007-02-09 11:40:00,23.96,23.96,23.95,23.96,52400.0,13.6247,13.6247,13.619,13.6247,52400.0
2007-02-09 11:45:00,23.95,23.97,23.95,23.96,145200.0,13.619,13.6304,13.619,13.6247,145200.0
2007-02-09 11:50:00,23.96,23.96,23.95,23.96,110400.0,13.6247,13.6247,13.619,13.6247,110400.0
2007-02-09 11:55:00,23.95,23.96,23.94,23.95,80800.0,13.619,13.6247,13.6133,13.619,80800.0
2007-02-09 12:00:00,23.94,23.96,23.94,23.95,65600.0,13.6133,13.6247,13.6133,13.619,65600.0
2007-02-09 12:05:00,23.95,23.96,23.95,23.95,43200.0,13.619,13.6247,13.619,13.619,43200.0
2007-02-09 12:10:00,23.95,23.96,23.95,23.96,49800.0,13.619,13.6247,13.619,13.6247,49800.0
2007-02-09 12:15:00,23.96,23.96,23.95,23.95,33000.0,13.6247,13.6247,13.619,13.619,33000.0
2007-02-09 12:20:00,23.95,23.95,23.93,23.94,61000.0,13.619,13.619,13.6076,13.6133,61000.0
2007-02-09 12:25:00,23.94,23.95,23.93,23.93,184400.0,13.6133,13.619,13.6076,13.6076,184400.0
2007-02-09 12:30:00,23.93,23.93,23.9,23.91,96200.0,13.6076,13.6076,13.5906,13.5963,96200.0
2007-02-09 12:35:00,23.9,23.91,23.89,23.91,68200.0,13.5906,13.5963,13.5849,13.5963,68200.0
2007-02-09 12:40:00,23.91,23.91,23.9,23.91,68600.0,13.5963,13.5963,13.5906,13.5963,68600.0
2007-02-09 12:45:00,23.9,23.91,23.89,23.89,139200.0,13.5906,13.5963,13.5849,13.5849,139200.0
2007-02-09 12:50:00,23.89,23.89,23.87,23.88,209000.0,13.5849,13.5849,13.5735,13.5792,209000.0
2007-02-09 12:55:00,23.88,23.88,23.86,23.88,91800.0,13.5792,13.5792,13.5678,13.5792,91800.0
2007-02-09 13:00:00,23.88,23.89,23.86,23.88,132000.0,13.5792,13.5849,13.5678,13.5792,132000.0
2007-02-09 13:05:00,23.88,23.91,23.88,23.9,105600.0,13.5792,13.5963,13.5792,13.5906,105600.0
2007-02-09 13:10:00,23.9,23.9,23.89,23.9,72400.0,13.5906,13.5906,13.5849,13.5906,72400.0
2007-02-09 13:15:00,23.9,23.9,23.87,23.89,103000.0,13.5906,13.5906,13.5735,13.5849,103000.0
2007-02-09 13:20:00,23.89,23.9,23.89,23.89,85600.0,13.5849,13.5906,13.5849,13.5849,85600.0
2007-02-09 13:25:00,23.89,23.9,23.89,23.89,21200.0,13.5849,13.5906,13.5849,13.5849,21200.0
2007-02-09 13:30:00,23.89,23.89,23.86,23.87,82600.0,13.5849,13.5849,13.5678,13.5735,82600.0
2007-02-09 13:35:00,23.86,23.86,23.84,23.85,135800.0,13.5678,13.5678,13.5564,13.5621,135800.0
2007-02-09 13:40:00,23.86,23.86,23.85,23.86,32000.0,13.5678,13.5678,13.5621,13.5678,32000.0
2007-02-09 13:45:00,23.86,23.86,23.82,23.83,97000.0,13.5678,13.5678,13.5451,13.5508,97000.0
2007-02-09 13:50:00,23.83,23.87,23.83,23.86,154600.0,13.5508,13.5735,13.5508,13.5678,154600.0
2007-02-09 13:55:00,23.86,23.89,23.85,23.86,105200.0,13.5678,13.5849,13.5621,13.5678,105200.0
2007-02-09 14:00:00,23.86,23.88,23.85,23.86,87400.0,13.5678,13.5792,13.5621,13.5678,87400.0
2007-02-09 14:05:00,23.85,23.88,23.84,23.88,137400.0,13.5621,13.5792,13.5564,13.5792,137400.0
2007-02-09 14:10:00,23.88,23.95,23.86,23.92,444600.0,13.5792,13.619,13.5678,13.6019,444600.0
2007-02-09 14:15:00,23.93,23.93,23.91,23.92,232800.0,13.6076,13.6076,13.5963,13.6019,232800.0
2007-02-09 14:20:00,23.92,23.92,23.91,23.91,119200.0,13.6019,13.6019,13.5963,13.5963,119200.0
2007-02-09 14:25:00,23.9,23.91,23.89,23.91,89600.0,13.5906,13.5963,13.5849,13.5963,89600.0
2007-02-09 14:30:00,23.91,23.92,23.87,23.87,224200.0,13.5963,13.6019,13.5735,13.5735,224200.0
2007-02-09 14:35:00,23.87,23.9,23.86,23.9,117400.0,13.5735,13.5906,13.5678,13.5906,117400.0
2007-02-09 14:40:00,23.89,23.92,23.89,23.9,44400.0,13.5849,13.6019,13.5849,13.5906,44400.0
2007-02-09 14:45:00,23.9,23.91,23.88,23.9,67600.0,13.5906,13.5963,13.5792,13.5906,67600.0
2007-02-09 14:50:00,23.9,23.91,23.88,23.88,86600.0,13.5906,13.5963,13.5792,13.5792,86600.0
2007-02-09 14:55:00,23.88,23.9,23.88,23.89,110400.0,13.5792,13.5906,13.5792,13.5849,110400.0
2007-02-09 15:00:00,23.9,23.92,23.89,23.9,63800.0,13.5906,13.6019,13.5849,13.5906,63800.0
2007-02-09 15:05:00,23.9,23.91,23.89,23.9,55400.0,13.5906,13.5963,13.5849,13.5906,55400.0
2007-02-09 15:10:00,23.9,23.91,23.89,23.91,98600.0,13.5906,13.5963,13.5849,13.5963,98600.0
2007-02-09 15:15:00,23.91,23.92,23.9,23.91,77200.0,13.5963,13.6019,13.5906,13.5963,77200.0
2007-02-09 15:20:00,23.91,23.92,23.89,23.92,137400.0,13.5963,13.6019,13.5849,13.6019,137400.0
2007-02-09 15:25:00,23.91,23.95,23.91,23.92,154200.0,13.5963,13.619,13.5963,13.6019,154200.0
2007-02-09 15:30:00,23.92,23.93,23.91,23.91,71600.0,13.6019,13.6076,13.5963,13.5963,71600.0
2007-02-09 15:35:00,23.91,23.92,23.89,23.89,87000.0,13.5963,13.6019,13.5849,13.5849,87000.0
2007-02-09 15:40:00,23.89,23.91,23.88,23.89,191800.0,13.5849,13.5963,13.5792,13.5849,191800.0
2007-02-09 15:45:00,23.88,23.89,23.88,23.88,187400.0,13.5792,13.5849,13.5792,13.5792,187400.0
2007-02-09 15:50:00,23.89,23.89,23.88,23.89,247400.0,13.5849,13.5849,13.5792,13.5849,247400.0
2007-02-09 15:55:00,23.89,23.89,23.88,23.89,226400.0,13.5849,13.5849,13.5792,13.5849,226400.0
2007-02-12 09:30:00,23.93,23.95,23.9,23.95,241600.0,13.6076,13.619,13.5906,13.619,241600.0
2007-02-12 09:35:00,23.96,24.0,23.93,23.99,138600.0,13.6247,13.6474,13.6076,13.6417,138600.0
2007-02-12 09:40:00,23.99,24.0,23.98,23.99,192000.0,13.6417,13.6474,13.6361,13.6417,192000.0
2007-02-12 09:45:00,23.99,24.0,23.97,24.0,149200.0,13.6417,13.6474,13.6304,13.6474,149200.0
2007-02-12 09:50:00,23.99,24.02,23.99,24.02,86400.0,13.6417,13.6588,13.6417,13.6588,86400.0
2007-02-12 09:55:00,24.02,24.03,23.99,24.0,144200.0,13.6588,13.6645,13.6417,13.6474,144200.0
2007-02-12 10:00:00,24.0,24.01,23.98,24.01,131000.0,13.6474,13.6531,13.6361,13.6531,131000.0
2007-02-12 10:05:00,24.01,24.04,24.0,24.03,198800.0,13.6531,13.6702,13.6474,13.6645,198800.0
2007-02-12 10:10:00,24.04,24.05,24.03,24.03,168400.0,13.6702,13.6759,13.6645,13.6645,168400.0
2007-02-12 10:15:00,24.04,24.07,24.03,24.05,248600.0,13.6702,13.6872,13.6645,13.6759,248600.0
2007-02-12 10:20:00,24.04,24.06,24.03,24.04,128000.0,13.6702,13.6815,13.6645,13.6702,128000.0
2007-02-12 10:25:00,24.03,24.04,24.03,24.03,108200.0,13.6645,13.6702,13.6645,13.6645,108200.0
2007-02-12 10:30:00,24.03,24.04,24.01,24.02,82800.0,13.6645,13.6702,13.6531,13.6588,82800.0
2007-02-12 10:35:00,24.02,24.03,24.0,24.02,95800.0,13.6588,13.6645,13.6474,13.6588,95800.0
2007-02-12 10:40:00,24.02,24.03,24.0,24.02,100400.0,13.6588,13.6645,13.6474,13.6588,100400.0
2007-02-12 10:45:00,24.02,24.03,24.01,24.02,63800.0,13.6588,13.6645,13.6531,13.6588,63800.0
2007-02-12 10:50:00,24.02,24.03,24.02,24.03,63200.0,13.6588,13.6645,13.6588,13.6645,63200.0
2007-02-12 10:55:00,24.03,24.03,23.99,24.0,119400.0,13.6645,13.6645,13.6417,13.6474,119400.0
2007-02-12 11:00:00,24.0,24.02,24.0,24.02,100400.0,13.6474,13.6588,13.6474,13.6588,100400.0
2007-02-12 11:05:00,24.02,24.05,24.01,24.05,120400.0,13.6588,13.6759,13.6531,13.6759,120400.0
2007-02-12 11:10:00,24.05,24.07,24.05,24.06,142000.0,13.6759,13.6872,13.6759,13.6815,142000.0
2007-02-12 11:15:00,24.05,24.06,24.04,24.06,201000.0,13.6759,13.6815,13.6702,13.6815,201000.0
2007-02-12 11:20:00,24.06,24.06,24.05,24.06,143800.0,13.6815,13.6815,13.6759,13.6815,143800.0
2007-02-12 11:25:00,24.06,24.07,24.05,24.06,135000.0,13.6815,13.6872,13.6759,13.6815,135000.0
2007-02-12 11:30:00,24.07,24.08,24.06,24.06,224600.0,13.6872,13.6929,13.6815,13.6815,224600.0
2007-02-12 11:35:00,24.06,24.1,24.06,24.09,124800.0,13.6815,13.7043,13.6815,13.6986,124800.0
2007-02-12 11:40:00,24.09,24.1,24.09,24.1,120000.0,13.6986,13.7043,13.6986,13.7043,120000.0
2007-02-12 11:45:00,24.1,24.12,24.1,24.1,187800.0,13.7043,13.7157,13.7043,13.7043,187800.0
2007-02-12 11:50:00,24.11,24.11,24.1,24.1,96600.0,13.71,13.71,13.7043,13.7043,96600.0
2007-02-12 11:55:00,24.1,24.1,24.1,24.1,114000.0,13.7043,13.7043,13.7043,13.7043,114000.0
2007-02-12 12:00:00,24.1,24.1,24.09,24.1,110600.0,13.7043,13.7043,13.6986,13.7043,110600.0
2007-02-12 12:05:00,24.09,24.1,24.09,24.1,64400.0,13.6986,13.7043,13.6986,13.7043,64400.0
2007-02-12 12:10:00,24.09,24.1,24.09,24.1,57000.0,13.6986,13.7043,13.6986,13.7043,57000.0
2007-02-12 12:15:00,24.09,24.1,24.09,24.09,50600.0,13.6986,13.7043,13.6986,13.6986,50600.0
2007-02-12 12:20:00,24.09,24.1,24.09,24.1,41800.0,13.6986,13.7043,13.6986,13.7043,41800.0
2007-02-12 12:25:00,24.1,24.11,24.1,24.11,63000.0,13.7043,13.71,13.7043,13.71,63000.0
2007-02-12 12:30:00,24.11,24.11,24.1,24.11,144000.0,13.71,13.71,13.7043,13.71,144000.0
2007-02-12 12:35:00,24.11,24.11,24.1,24.11,68800.0,13.71,13.71,13.7043,13.71,68800.0
2007-02-12 12:40:00,24.11,24.12,24.11,24.12,50800.0,13.71,13.7157,13.71,13.7157,50800.0
2007-02-12 12:45:00,24.12,24.13,24.11,24.13,107600.0,13.7157,13.7214,13.71,13.7214,107600.0
2007-02-12 12:50:00,24.13,24.14,24.12,24.14,86600.0,13.7214,13.727,13.7157,13.727,86600.0
2007-02-12 12:55:00,24.14,24.14,24.13,24.13,83400.0,13.727,13.727,13.7214,13.7214,83400.0
2007-02-12 13:00:00,24.13,24.17,24.13,24.16,189200.0,13.7214,13.7441,13.7214,13.7384,189200.0
2007-02-12 13:05:00,24.17,24.18,24.14,24.15,240000.0,13.7441,13.7498,13.727,13.7327,240000.0
2007-02-12 13:10:00,24.15,24.17,24.14,24.16,113800.0,13.7327,13.7441,13.727,13.7384,113800.0
2007-02-12 13:15:00,24.17,24.17,24.16,24.16,92400.0,13.7441,13.7441,13.7384,13.7384,92400.0
2007-02-12 13:20:00,24.16,24.16,24.16,24.16,64200.0,13.7384,13.7384,13.7384,13.7384,64200.0
2007-02-12 13:25:00,24.16,24.18,24.16,24.17,132000.0,13.7384,13.7498,13.7384,13.7441,132000.0
2007-02-12 13:30:00,24.17,24.17,24.15,24.15,80600.0,13.7441,13.7441,13.7327,13.7327,80600.0
2007-02-12 13:35:00,24.15,24.16,24.13,24.13,82600.0,13.7327,13.7384,13.7214,13.7214,82600.0
2007-02-12 13:40:00,24.13,24.13,24.08,24.1,166200.0,13.7214,13.7214,13.6929,13.7043,166200.0
2007-02-12 13:45:00,24.1,24.1,24.07,24.07,133600.0,13.7043,13.7043,13.6872,13.6872,133600.0
2007-02-12 13:50:00,24.07,24.07,24.02,24.03,182800.0,13.6872,13.6872,13.6588,13.6645,182800.0
2007-02-12 13:55:00,24.03,24.07,24.01,24.05,146800.0,13.6645,13.6872,13.6531,13.6759,146800.0
2007-02-12 14:00:00,24.05,24.06,24.03,24.03,118200.0,13.6759,13.6815,13.6645,13.6645,118200.0
2007-02-12 14:05:00,24.03,24.05,24.03,24.04,103400.0,13.6645,13.6759,13.6645,13.6702,103400.0
2007-02-12 14:10:00,24.04,24.05,24.03,24.03,111400.0,13.6702,13.6759,13.6645,13.6645,111400.0
2007-02-12 14:15:00,24.03,24.05,24.03,24.04,105400.0,13.6645,13.6759,13.6645,13.6702,105400.0
2007-02-12 14:20:00,24.04,24.06,24.04,24.06,84800.0,13.6702,13.6815,13.6702,13.6815,84800.0
2007-02-12 14:25:00,24.06,24.07,24.04,24.05,80000.0,13.6815,13.6872,13.6702,13.6759,80000.0
2007-02-12 14:30:00,24.04,24.06,24.03,24.03,148400.0,13.6702,13.6815,13.6645,13.6645,148400.0
2007-02-12 14:35:00,24.03,24.04,24.03,24.03,112800.0,13.6645,13.6702,13.6645,13.6645,112800.0
2007-02-12 14:40:00,24.03,24.04,24.03,24.03,142600.0,13.6645,13.6702,13.6645,13.6645,142600.0
2007-02-12 14:45:00,24.04,24.04,24.02,24.03,108600.0,13.6702,13.6702,13.6588,13.6645,108600.0
2007-02-12 14:50:00,24.03,24.03,24.02,24.03,113800.0,13.6645,13.6645,13.6588,13.6645,113800.0
2007-02-12 14:55:00,24.02,24.04,24.02,24.04,136200.0,13.6588,13.6702,13.6588,13.6702,136200.0
2007-02-12 15:00:00,24.04,24.04,24.03,24.04,139600.0,13.6702,13.6702,13.6645,13.6702,139600.0
2007-02-12 15:05:00,24.03,24.03,24.02,24.03,137800.0,13.6645,13.6645,13.6588,13.6645,137800.0
2007-02-12 15:10:00,24.03,24.03,24.0,24.02,238600.0,13.6645,13.6645,13.6474,13.6588,238600.0
2007-02-12 15:15:00,24.01,24.03,24.01,24.02,150800.0,13.6531,13.6645,13.6531,13.6588,150800.0
2007-02-12 15:20:00,24.02,24.02,24.0,24.01,159400.0,13.6588,13.6588,13.6474,13.6531,159400.0
2007-02-12 15:25:00,24.01,24.02,23.99,23.99,191200.0,13.6531,13.6588,13.6417,13.6417,191200.0
2007-02-12 15:30:00,23.99,24.0,23.97,23.98,175800.0,13.6417,13.6474,13.6304,13.6361,175800.0
2007-02-12 15:35:00,23.98,23.99,23.98,23.98,197000.0,13.6361,13.6417,13.6361,13.6361,197000.0
2007-02-12 15:40:00,23.98,23.98,23.94,23.95,295200.0,13.6361,13.6361,13.6133,13.619,295200.0
2007-02-12 15:45:00,23.95,23.97,23.92,23.93,429200.0,13.619,13.6304,13.6019,13.6076,429200.0
2007-02-12 15:50:00,23.93,23.98,23.92,23.97,328200.0,13.6076,13.6361,13.6019,13.6304,328200.0
2007-02-12 15:55:00,23.97,23.98,23.95,23.98,521600.0,13.6304,13.6361,13.619,13.6361,521600.0
2007-02-13 09:30:00,24.05,24.1,24.05,24.07,414000.0,13.6759,13.7043,13.6759,13.6872,414000.0
2007-02-13 09:35:00,24.06,24.09,24.05,24.09,354400.0,13.6815,13.6986,13.6759,13.6986,354400.0
2007-02-13 09:40:00,24.09,24.11,24.05,24.1,181800.0,13.6986,13.71,13.6759,13.7043,181800.0
2007-02-13 09:45:00,24.11,24.12,24.09,24.11,281600.0,13.71,13.7157,13.6986,13.71,281600.0
2007-02-13 09:50:00,24.11,24.16,24.11,24.12,347200.0,13.71,13.7384,13.71,13.7157,347200.0
2007-02-13 09:55:00,24.12,24.2,24.11,24.18,286400.0,13.7157,13.7612,13.71,13.7498,286400.0
2007-02-13 10:00:00,24.18,24.19,24.15,24.15,414400.0,13.7498,13.7555,13.7327,13.7327,414400.0
2007-02-13 10:05:00,24.15,24.18,24.15,24.17,248000.0,13.7327,13.7498,13.7327,13.7441,248000.0
2007-02-13 10:10:00,24.17,24.19,24.17,24.18,169000.0,13.7441,13.7555,13.7441,13.7498,169000.0
2007-02-13 10:15:00,24.18,24.19,24.16,24.17,215400.0,13.7498,13.7555,13.7384,13.7441,215400.0
2007-02-13 10:20:00,24.17,24.17,24.14,24.14,175800.0,13.7441,13.7441,13.727,13.727,175800.0
2007-02-13 10:25:00,24.15,24.15,24.12,24.13,218000.0,13.7327,13.7327,13.7157,13.7214,218000.0
2007-02-13 10:30:00,24.13,24.14,24.11,24.12,122400.0,13.7214,13.727,13.71,13.7157,122400.0
2007-02-13 10:35:00,24.12,24.12,24.07,24.08,348600.0,13.7157,13.7157,13.6872,13.6929,348600.0
2007-02-13 10:40:00,24.08,24.11,24.07,24.1,237600.0,13.6929,13.71,13.6872,13.7043,237600.0
2007-02-13 10:45:00,24.1,24.11,24.1,24.11,92200.0,13.7043,13.71,13.7043,13.71,92200.0
2007-02-13 10:50:00,24.11,24.13,24.11,24.11,123800.0,13.71,13.7214,13.71,13.71,123800.0
2007-02-13 10:55:00,24.11,24.11,24.09,24.11,140200.0,13.71,13.71,13.6986,13.71,140200.0
2007-02-13 11:00:00,24.11,24.11,24.09,24.1,92400.0,13.71,13.71,13.6986,13.7043,92400.0
2007-02-13 11:05:00,24.1,24.11,24.09,24.11,45800.0,13.7043,13.71,13.6986,13.71,45800.0
2007-02-13 11:10:00,24.11,24.11,24.1,24.11,67400.0,13.71,13.71,13.7043,13.71,67400.0
2007-02-13 11:15:00,24.11,24.12,24.11,24.11,65400.0,13.71,13.7157,13.71,13.71,65400.0
2007-02-13 11:20:00,24.11,24.11,24.1,24.11,97600.0,13.71,13.71,13.7043,13.71,97600.0
2007-02-13 11:25:00,24.11,24.15,24.11,24.15,213000.0,13.71,13.7327,13.71,13.7327,213000.0
2007-02-13 11:30:00,24.14,24.18,24.14,24.16,198000.0,13.727,13.7498,13.727,13.7384,198000.0
2007-02-13 11:35:00,24.16,24.17,24.14,24.17,137200.0,13.7384,13.7441,13.727,13.7441,137200.0
2007-02-13 11:40:00,24.17,24.18,24.16,24.16,138600.0,13.7441,13.7498,13.7384,13.7384,138600.0
2007-02-13 11:45:00,24.16,24.18,24.16,24.18,198000.0,13.7384,13.7498,13.7384,13.7498,198000.0
2007-02-13 11:50:00,24.18,24.18,24.17,24.18,72000.0,13.7498,13.7498,13.7441,13.7498,72000.0
2007-02-13 11:55:00,24.18,24.18,24.16,24.16,123600.0,13.7498,13.7498,13.7384,13.7384,123600.0
2007-02-13 12:00:00,24.16,24.16,24.1,24.11,426600.0,13.7384,13.7384,13.7043,13.71,426600.0
2007-02-13 12:05:00,24.11,24.15,24.1,24.14,161000.0,13.71,13.7327,13.7043,13.727,161000.0
2007-02-13 12:10:00,24.13,24.15,24.13,24.14,254600.0,13.7214,13.7327,13.7214,13.727,254600.0
2007-02-13 12:15:00,24.13,24.15,24.13,24.15,80800.0,13.7214,13.7327,13.7214,13.7327,80800.0
2007-02-13 12:20:00,24.15,24.18,24.15,24.18,135800.0,13.7327,13.7498,13.7327,13.7498,135800.0
2007-02-13 12:25:00,24.18,24.18,24.17,24.17,96800.0,13.7498,13.7498,13.7441,13.7441,96800.0
2007-02-13 12:30:00,24.18,24.18,24.16,24.16,135000.0,13.7498,13.7498,13.7384,13.7384,135000.0
2007-02-13 12:35:00,24.16,24.18,24.15,24.18,163200.0,13.7384,13.7498,13.7327,13.7498,163200.0
2007-02-13 12:40:00,24.18,24.19,24.18,24.18,88400.0,13.7498,13.7555,13.7498,13.7498,88400.0
2007-02-13 12:45:00,24.19,24.19,24.17,24.18,119000.0,13.7555,13.7555,13.7441,13.7498,119000.0
2007-02-13 12:50:00,24.18,24.2,24.18,24.18,175600.0,13.7498,13.7612,13.7498,13.7498,175600.0
2007-02-13 12:55:00,24.18,24.2,24.18,24.18,75000.0,13.7498,13.7612,13.7498,13.7498,75000.0
2007-02-13 13:00:00,24.18,24.19,24.18,24.18,151000.0,13.7498,13.7555,13.7498,13.7498,151000.0
2007-02-13 13:05:00,24.19,24.21,24.19,24.2,353600.0,13.7555,13.7668,13.7555,13.7612,353600.0
2007-02-13 13:10:00,24.2,24.21,24.16,24.2,513400.0,13.7612,13.7668,13.7384,13.7612,513400.0
2007-02-13 13:15:00,24.2,24.21,24.19,24.2,47600.0,13.7612,13.7668,13.7555,13.7612,47600.0
2007-02-13 13:20:00,24.2,24.21,24.2,24.2,46600.0,13.7612,13.7668,13.7612,13.7612,46600.0
2007-02-13 13:25:00,24.2,24.2,24.18,24.18,68200.0,13.7612,13.7612,13.7498,13.7498,68200.0
2007-02-13 13:30:00,24.18,24.18,24.18,24.18,54200.0,13.7498,13.7498,13.7498,13.7498,54200.0
2007-02-13 13:35:00,24.18,24.18,24.18,24.18,70200.0,13.7498,13.7498,13.7498,13.7498,70200.0
2007-02-13 13:40:00,24.18,24.18,24.17,24.18,65400.0,13.7498,13.7498,13.7441,13.7498,65400.0
2007-02-13 13:45:00,24.17,24.18,24.16,24.16,70600.0,13.7441,13.7498,13.7384,13.7384,70600.0
2007-02-13 13:50:00,24.16,24.18,24.16,24.18,79600.0,13.7384,13.7498,13.7384,13.7498,79600.0
2007-02-13 13:55:00,24.18,24.18,24.16,24.18,112400.0,13.7498,13.7498,13.7384,13.7498,112400.0
2007-02-13 14:00:00,24.18,24.18,24.17,24.18,82200.0,13.7498,13.7498,13.7441,13.7498,82200.0
2007-02-13 14:05:00,24.18,24.19,24.18,24.19,140400.0,13.7498,13.7555,13.7498,13.7555,140400.0
2007-02-13 14:10:00,24.18,24.19,24.18,24.18,92000.0,13.7498,13.7555,13.7498,13.7498,92000.0
2007-02-13 14:15:00,24.18,24.19,24.18,24.18,58000.0,13.7498,13.7555,13.7498,13.7498,58000.0
2007-02-13 14:20:00,24.18,24.19,24.18,24.19,87600.0,13.7498,13.7555,13.7498,13.7555,87600.0
2007-02-13 14:25:00,24.19,24.2,24.18,24.2,46000.0,13.7555,13.7612,13.7498,13.7612,46000.0
2007-02-13 14:30:00,24.19,24.2,24.18,24.19,169800.0,13.7555,13.7612,13.7498,13.7555,169800.0
2007-02-13 14:35:00,24.19,24.2,24.17,24.17,181800.0,13.7555,13.7612,13.7441,13.7441,181800.0
2007-02-13 14:40:00,24.17,24.17,24.15,24.15,112600.0,13.7441,13.7441,13.7327,13.7327,112600.0
2007-02-13 14:45:00,24.15,24.16,24.14,24.15,312000.0,13.7327,13.7384,13.727,13.7327,312000.0
2007-02-13 14:50:00,24.15,24.17,24.15,24.15,288800.0,13.7327,13.7441,13.7327,13.7327,288800.0
2007-02-13 14:55:00,24.16,24.18,24.15,24.18,210600.0,13.7384,13.7498,13.7327,13.7498,210600.0
2007-02-13 15:00:00,24.18,24.18,24.16,24.16,176200.0,13.7498,13.7498,13.7384,13.7384,176200.0
2007-02-13 15:05:00,24.16,24.17,24.14,24.15,260600.0,13.7384,13.7441,13.727,13.7327,260600.0
2007-02-13 15:10:00,24.14,24.15,24.13,24.15,299800.0,13.727,13.7327,13.7214,13.7327,299800.0
2007-02-13 15:15:00,24.14,24.15,24.11,24.13,377200.0,13.727,13.7327,13.71,13.7214,377200.0
2007-02-13 15:20:00,24.13,24.14,24.13,24.13,265200.0,13.7214,13.727,13.7214,13.7214,265200.0
2007-02-13 15:25:00,24.13,24.13,24.11,24.13,194800.0,13.7214,13.7214,13.71,13.7214,194800.0
2007-02-13 15:30:00,24.13,24.13,24.12,24.12,207800.0,13.7214,13.7214,13.7157,13.7157,207800.0
2007-02-13 15:35:00,24.13,24.13,24.12,24.12,280600.0,13.7214,13.7214,13.7157,13.7157,280600.0
2007-02-13 15:40:00,24.13,24.14,24.11,24.12,552000.0,13.7214,13.727,13.71,13.7157,552000.0
2007-02-13 15:45:00,24.12,24.13,24.09,24.09,695000.0,13.7157,13.7214,13.6986,13.6986,695000.0
2007-02-13 15:50:00,24.09,24.11,24.09,24.1,450400.0,13.6986,13.71,13.6986,13.7043,450400.0
2007-02-13 15:55:00,24.1,24.11,24.08,24.1,855000.0,13.7043,13.71,13.6929,13.7043,855000.0
2007-02-14 09:30:00,24.25,24.28,24.03,24.08,1793400.0,13.7896,13.8066,13.6645,13.6929,1793400.0
2007-02-14 09:35:00,24.08,24.18,24.04,24.1,565000.0,13.6929,13.7498,13.6702,13.7043,565000.0
2007-02-14 09:40:00,24.1,24.11,24.07,24.08,271800.0,13.7043,13.71,13.6872,13.6929,271800.0
2007-02-14 09:45:00,24.08,24.1,23.93,24.0,495200.0,13.6929,13.7043,13.6076,13.6474,495200.0
2007-02-14 09:50:00,23.99,24.03,23.87,23.9,939200.0,13.6417,13.6645,13.5735,13.5906,939200.0
2007-02-14 09:55:00,23.9,23.99,23.89,23.96,765800.0,13.5906,13.6417,13.5849,13.6247,765800.0
2007-02-14 10:00:00,23.96,24.02,23.95,23.98,418400.0,13.6247,13.6588,13.619,13.6361,418400.0
2007-02-14 10:05:00,23.98,24.0,23.92,23.93,574400.0,13.6361,13.6474,13.6019,13.6076,574400.0
2007-02-14 10:10:00,23.92,23.96,23.89,23.91,508800.0,13.6019,13.6247,13.5849,13.5963,508800.0
2007-02-14 10:15:00,23.92,23.93,23.86,23.88,615800.0,13.6019,13.6076,13.5678,13.5792,615800.0
2007-02-14 10:20:00,23.88,23.92,23.88,23.9,432400.0,13.5792,13.6019,13.5792,13.5906,432400.0
2007-02-14 10:25:00,23.9,23.92,23.88,23.92,254800.0,13.5906,13.6019,13.5792,13.6019,254800.0
2007-02-14 10:30:00,23.92,23.95,23.9,23.93,305000.0,13.6019,13.619,13.5906,13.6076,305000.0
2007-02-14 10:35:00,23.93,23.96,23.91,23.96,365000.0,13.6076,13.6247,13.5963,13.6247,365000.0
2007-02-14 10:40:00,23.96,23.99,23.95,23.98,389000.0,13.6247,13.6417,13.619,13.6361,389000.0
2007-02-14 10:45:00,23.98,24.0,23.96,23.99,290200.0,13.6361,13.6474,13.6247,13.6417,290200.0
2007-02-14 10:50:00,23.99,24.0,23.98,23.98,203200.0,13.6417,13.6474,13.6361,13.6361,203200.0
2007-02-14 10:55:00,23.99,23.99,23.98,23.99,197000.0,13.6417,13.6417,13.6361,13.6417,197000.0
2007-02-14 11:00:00,23.99,23.99,23.95,23.95,568600.0,13.6417,13.6417,13.619,13.619,568600.0
2007-02-14 11:05:00,23.95,23.96,23.93,23.96,360200.0,13.619,13.6247,13.6076,13.6247,360200.0
2007-02-14 11:10:00,23.96,23.98,23.95,23.95,271200.0,13.6247,13.6361,13.619,13.619,271200.0
2007-02-14 11:15:00,23.95,23.98,23.95,23.96,284600.0,13.619,13.6361,13.619,13.6247,284600.0
2007-02-14 11:20:00,23.96,23.97,23.95,23.95,127200.0,13.6247,13.6304,13.619,13.619,127200.0
2007-02-14 11:25:00,23.96,23.96,23.93,23.93,169200.0,13.6247,13.6247,13.6076,13.6076,169200.0
2007-02-14 11:30:00,23.93,23.93,23.92,23.92,97200.0,13.6076,13.6076,13.6019,13.6019,97200.0
2007-02-14 11:35:00,23.92,23.92,23.9,23.9,195000.0,13.6019,13.6019,13.5906,13.5906,195000.0
2007-02-14 11:40:00,23.9,23.92,23.89,23.92,303600.0,13.5906,13.6019,13.5849,13.6019,303600.0
2007-02-14 11:45:00,23.91,23.91,23.9,23.91,219400.0,13.5963,13.5963,13.5906,13.5963,219400.0
2007-02-14 11:50:00,23.9,23.92,23.9,23.91,155200.0,13.5906,13.6019,13.5906,13.5963,155200.0
2007-02-14 11:55:00,23.91,23.93,23.91,23.92,203200.0,13.5963,13.6076,13.5963,13.6019,203200.0
2007-02-14 12:00:00,23.92,23.93,23.91,23.91,103400.0,13.6019,13.6076,13.5963,13.5963,103400.0
2007-02-14 12:05:00,23.91,23.92,23.9,23.91,77000.0,13.5963,13.6019,13.5906,13.5963,77000.0
2007-02-14 12:10:00,23.91,23.92,23.91,23.91,64800.0,13.5963,13.6019,13.5963,13.5963,64800.0
2007-02-14 12:15:00,23.91,23.93,23.91,23.93,166600.0,13.5963,13.6076,13.5963,13.6076,166600.0
2007-02-14 12:20:00,23.93,23.93,23.93,23.93,86400.0,13.6076,13.6076,13.6076,13.6076,86400.0
2007-02-14 12:25:00,23.93,23.93,23.9,23.91,124000.0,13.6076,13.6076,13.5906,13.5963,124000.0
2007-02-14 12:30:00,23.91,23.91,23.9,23.91,52200.0,13.5963,13.5963,13.5906,13.5963,52200.0
2007-02-14 12:35:00,23.91,23.91,23.91,23.91,33800.0,13.5963,13.5963,13.5963,13.5963,33800.0
2007-02-14 12:40:00,23.91,23.92,23.91,23.92,64400.0,13.5963,13.6019,13.5963,13.6019,64400.0
2007-02-14 12:45:00,23.92,23.93,23.92,23.93,63400.0,13.6019,13.6076,13.6019,13.6076,63400.0
2007-02-14 12:50:00,23.93,23.93,23.92,23.93,39800.0,13.6076,13.6076,13.6019,13.6076,39800.0
2007-02-14 12:55:00,23.93,23.95,23.92,23.95,123000.0,13.6076,13.619,13.6019,13.619,123000.0
2007-02-14 13:00:00,23.94,23.96,23.94,23.96,108600.0,13.6133,13.6247,13.6133,13.6247,108600.0
2007-02-14 13:05:00,23.96,23.96,23.95,23.96,93000.0,13.6247,13.6247,13.619,13.6247,93000.0
2007-02-14 13:10:00,23.96,23.97,23.95,23.97,126000.0,13.6247,13.6304,13.619,13.6304,126000.0
2007-02-14 13:15:00,23.97,23.98,23.91,23.98,431800.0,13.6304,13.6361,13.5963,13.6361,431800.0
2007-02-14 13:20:00,23.98,23.99,23.96,23.96,181600.0,13.6361,13.6417,13.6247,13.6247,181600.0
2007-02-14 13:25:00,23.97,24.0,23.97,23.99,88200.0,13.6304,13.6474,13.6304,13.6417,88200.0
2007-02-14 13:30:00,23.99,24.01,23.99,24.0,214600.0,13.6417,13.6531,13.6417,13.6474,214600.0
2007-02-14 13:35:00,24.0,24.02,23.97,23.97,499600.0,13.6474,13.6588,13.6304,13.6304,499600.0
2007-02-14 13:40:00,23.97,24.0,23.93,23.95,266000.0,13.6304,13.6474,13.6076,13.619,266000.0
2007-02-14 13:45:00,23.95,23.95,23.93,23.93,122000.0,13.619,13.619,13.6076,13.6076,122000.0
2007-02-14 13:50:00,23.93,23.95,23.93,23.93,121600.0,13.6076,13.619,13.6076,13.6076,121600.0
2007-02-14 13:55:00,23.93,23.95,23.93,23.93,120600.0,13.6076,13.619,13.6076,13.6076,120600.0
2007-02-14 14:00:00,23.93,23.93,23.91,23.91,136800.0,13.6076,13.6076,13.5963,13.5963,136800.0
2007-02-14 14:05:00,23.91,23.93,23.88,23.93,356400.0,13.5963,13.6076,13.5792,13.6076,356400.0
2007-02-14 14:10:00,23.93,23.93,23.91,23.92,212400.0,13.6076,13.6076,13.5963,13.6019,212400.0
2007-02-14 14:15:00,23.92,23.93,23.91,23.92,102600.0,13.6019,13.6076,13.5963,13.6019,102600.0
2007-02-14 14:20:00,23.92,23.92,23.89,23.9,194000.0,13.6019,13.6019,13.5849,13.5906,194000.0
2007-02-14 14:25:00,23.9,23.92,23.87,23.87,250600.0,13.5906,13.6019,13.5735,13.5735,250600.0
2007-02-14 14:30:00,23.87,23.9,23.87,23.88,148400.0,13.5735,13.5906,13.5735,13.5792,148400.0
2007-02-14 14:35:00,23.88,23.88,23.87,23.88,290000.0,13.5792,13.5792,13.5735,13.5792,290000.0
2007-02-14 14:40:00,23.88,23.9,23.87,23.89,138600.0,13.5792,13.5906,13.5735,13.5849,138600.0
2007-02-14 14:45:00,23.89,23.9,23.89,23.89,104800.0,13.5849,13.5906,13.5849,13.5849,104800.0
2007-02-14 14:50:00,23.89,23.91,23.89,23.9,334400.0,13.5849,13.5963,13.5849,13.5906,334400.0
2007-02-14 14:55:00,23.91,23.93,23.89,23.92,402400.0,13.5963,13.6076,13.5849,13.6019,402400.0
2007-02-14 15:00:00,23.92,23.98,23.92,23.96,403800.0,13.6019,13.6361,13.6019,13.6247,403800.0
2007-02-14 15:05:00,23.96,24.0,23.96,23.99,280000.0,13.6247,13.6474,13.6247,13.6417,280000.0
2007-02-14 15:10:00,24.0,24.0,23.99,24.0,343800.0,13.6474,13.6474,13.6417,13.6474,343800.0
2007-02-14 15:15:00,24.0,24.0,24.0,24.0,448200.0,13.6474,13.6474,13.6474,13.6474,448200.0
2007-02-14 15:20:00,24.0,24.0,23.99,24.0,198000.0,13.6474,13.6474,13.6417,13.6474,198000.0
2007-02-14 15:25:00,24.0,24.01,23.99,24.0,304000.0,13.6474,13.6531,13.6417,13.6474,304000.0
2007-02-14 15:30:00,24.0,24.01,24.0,24.0,237200.0,13.6474,13.6531,13.6474,13.6474,237200.0
2007-02-14 15:35:00,24.0,24.0,23.96,23.98,673400.0,13.6474,13.6474,13.6247,13.6361,673400.0
2007-02-14 15:40:00,23.98,23.99,23.93,23.94,6651400.0,13.6361,13.6417,13.6076,13.6133,6651400.0
2007-02-14 15:45:00,23.95,23.95,23.91,23.91,590600.0,13.619,13.619,13.5963,13.5963,590600.0
2007-02-14 15:50:00,23.91,23.96,23.91,23.93,843600.0,13.5963,13.6247,13.5963,13.6076,843600.0
2007-02-14 15:55:00,23.93,23.95,23.9,23.93,716400.0,13.6076,13.619,13.5906,13.6076,716400.0
2007-02-15 09:30:00,24.0,24.02,23.97,24.0,566400.0,13.6474,13.6588,13.6304,13.6474,566400.0
2007-02-15 09:35:00,24.0,24.05,23.99,24.0,458000.0,13.6474,13.6759,13.6417,13.6474,458000.0
2007-02-15 09:40:00,24.0,24.0,23.96,23.98,277200.0,13.6474,13.6474,13.6247,13.6361,277200.0
2007-02-15 09:45:00,23.98,24.0,23.97,23.99,318000.0,13.6361,13.6474,13.6304,13.6417,318000.0
2007-02-15 09:50:00,23.99,24.0,23.99,24.0,162200.0,13.6417,13.6474,13.6417,13.6474,162200.0
2007-02-15 09:55:00,24.0,24.01,24.0,24.0,492000.0,13.6474,13.6531,13.6474,13.6474,492000.0
2007-02-15 10:00:00,24.0,24.0,24.0,24.0,335400.0,13.6474,13.6474,13.6474,13.6474,335400.0
2007-02-15 10:05:00,24.0,24.0,23.99,24.0,251600.0,13.6474,13.6474,13.6417,13.6474,251600.0
2007-02-15 10:10:00,24.0,24.01,24.0,24.01,486200.0,13.6474,13.6531,13.6474,13.6531,486200.0
2007-02-15 10:15:00,24.0,24.02,24.0,24.0,266000.0,13.6474,13.6588,13.6474,13.6474,266000.0
2007-02-15 10:20:00,24.0,24.0,23.98,23.98,149600.0,13.6474,13.6474,13.6361,13.6361,149600.0
2007-02-15 10:25:00,23.98,24.0,23.97,24.0,339400.0,13.6361,13.6474,13.6304,13.6474,339400.0
2007-02-15 10:30:00,24.0,24.0,23.99,24.0,135200.0,13.6474,13.6474,13.6417,13.6474,135200.0
2007-02-15 10:35:00,23.99,24.0,23.99,23.99,120800.0,13.6417,13.6474,13.6417,13.6417,120800.0
2007-02-15 10:40:00,24.0,24.0,23.99,24.0,144200.0,13.6474,13.6474,13.6417,13.6474,144200.0
2007-02-15 10:45:00,24.0,24.0,23.96,23.97,286200.0,13.6474,13.6474,13.6247,13.6304,286200.0
2007-02-15 10:50:00,23.97,23.99,23.96,23.96,117600.0,13.6304,13.6417,13.6247,13.6247,117600.0
2007-02-15 10:55:00,23.96,23.98,23.96,23.97,173400.0,13.6247,13.6361,13.6247,13.6304,173400.0
2007-02-15 11:00:00,23.97,23.99,23.96,23.96,158600.0,13.6304,13.6417,13.6247,13.6247,158600.0
2007-02-15 11:05:00,23.96,23.98,23.96,23.97,121800.0,13.6247,13.6361,13.6247,13.6304,121800.0
2007-02-15 11:10:00,23.97,24.0,23.97,23.99,592400.0,13.6304,13.6474,13.6304,13.6417,592400.0
2007-02-15 11:15:00,23.99,24.04,23.99,24.0,179200.0,13.6417,13.6702,13.6417,13.6474,179200.0
2007-02-15 11:20:00,24.0,24.0,24.0,24.0,131000.0,13.6474,13.6474,13.6474,13.6474,131000.0
2007-02-15 11:25:00,24.0,24.0,24.0,24.0,175000.0,13.6474,13.6474,13.6474,13.6474,175000.0
2007-02-15 11:30:00,24.0,24.0,23.99,24.0,241800.0,13.6474,13.6474,13.6417,13.6474,241800.0
2007-02-15 11:35:00,24.0,24.0,24.0,24.0,50600.0,13.6474,13.6474,13.6474,13.6474,50600.0
2007-02-15 11:40:00,24.0,24.0,23.99,23.99,75000.0,13.6474,13.6474,13.6417,13.6417,75000.0
2007-02-15 11:45:00,24.0,24.0,23.96,23.98,277800.0,13.6474,13.6474,13.6247,13.6361,277800.0
2007-02-15 11:50:00,23.98,24.01,23.98,24.0,229400.0,13.6361,13.6531,13.6361,13.6474,229400.0
2007-02-15 11:55:00,24.0,24.03,24.0,24.0,385400.0,13.6474,13.6645,13.6474,13.6474,385400.0
2007-02-15 12:00:00,24.0,24.02,23.99,24.0,288200.0,13.6474,13.6588,13.6417,13.6474,288200.0
2007-02-15 12:05:00,24.0,24.0,23.96,23.96,114200.0,13.6474,13.6474,13.6247,13.6247,114200.0
2007-02-15 12:10:00,23.96,23.97,23.95,23.95,105000.0,13.6247,13.6304,13.619,13.619,105000.0
2007-02-15 12:15:00,23.95,23.97,23.95,23.96,53800.0,13.619,13.6304,13.619,13.6247,53800.0
2007-02-15 12:20:00,23.95,23.96,23.94,23.94,68000.0,13.619,13.6247,13.6133,13.6133,68000.0
2007-02-15 12:25:00,23.95,23.95,23.94,23.94,48000.0,13.619,13.619,13.6133,13.6133,48000.0
2007-02-15 12:30:00,23.95,23.95,23.93,23.93,126400.0,13.619,13.619,13.6076,13.6076,126400.0
2007-02-15 12:35:00,23.93,23.93,23.93,23.93,115200.0,13.6076,13.6076,13.6076,13.6076,115200.0
2007-02-15 12:40:00,23.93,23.93,23.91,23.92,132200.0,13.6076,13.6076,13.5963,13.6019,132200.0
2007-02-15 12:45:00,23.92,23.95,23.89,23.89,344800.0,13.6019,13.619,13.5849,13.5849,344800.0
2007-02-15 12:50:00,23.89,23.92,23.89,23.89,113200.0,13.5849,13.6019,13.5849,13.5849,113200.0
2007-02-15 12:55:00,23.88,23.89,23.88,23.88,64400.0,13.5792,13.5849,13.5792,13.5792,64400.0
2007-02-15 13:00:00,23.88,23.9,23.88,23.88,120400.0,13.5792,13.5906,13.5792,13.5792,120400.0
2007-02-15 13:05:00,23.88,23.88,23.85,23.85,235600.0,13.5792,13.5792,13.5621,13.5621,235600.0
2007-02-15 13:10:00,23.85,23.86,23.85,23.86,133800.0,13.5621,13.5678,13.5621,13.5678,133800.0
2007-02-15 13:15:00,23.86,23.86,23.83,23.83,104200.0,13.5678,13.5678,13.5508,13.5508,104200.0
2007-02-15 13:20:00,23.83,23.84,23.82,23.82,177000.0,13.5508,13.5564,13.5451,13.5451,177000.0
2007-02-15 13:25:00,23.82,23.83,23.79,23.82,239000.0,13.5451,13.5508,13.528,13.5451,239000.0
2007-02-15 13:30:00,23.82,23.82,23.8,23.82,67400.0,13.5451,13.5451,13.5337,13.5451,67400.0
2007-02-15 13:35:00,23.82,23.83,23.82,23.83,23400.0,13.5451,13.5508,13.5451,13.5508,23400.0
2007-02-15 13:40:00,23.83,23.83,23.82,23.82,41400.0,13.5508,13.5508,13.5451,13.5451,41400.0
2007-02-15 13:45:00,23.83,23.83,23.81,23.83,78200.0,13.5508,13.5508,13.5394,13.5508,78200.0
2007-02-15 13:50:00,23.83,23.84,23.82,23.84,98400.0,13.5508,13.5564,13.5451,13.5564,98400.0
2007-02-15 13:55:00,23.84,23.85,23.83,23.85,85200.0,13.5564,13.5621,13.5508,13.5621,85200.0
2007-02-15 14:00:00,23.85,23.86,23.85,23.86,100600.0,13.5621,13.5678,13.5621,13.5678,100600.0
2007-02-15 14:05:00,23.86,23.87,23.86,23.87,61800.0,13.5678,13.5735,13.5678,13.5735,61800.0
2007-02-15 14:10:00,23.87,23.95,23.87,23.93,479200.0,13.5735,13.619,13.5735,13.6076,479200.0
2007-02-15 14:15:00,23.93,23.93,23.88,23.88,220400.0,13.6076,13.6076,13.5792,13.5792,220400.0
2007-02-15 14:20:00,23.88,23.91,23.88,23.9,149000.0,13.5792,13.5963,13.5792,13.5906,149000.0
2007-02-15 14:25:00,23.9,23.9,23.89,23.9,58200.0,13.5906,13.5906,13.5849,13.5906,58200.0
2007-02-15 14:30:00,23.9,23.9,23.89,23.89,59800.0,13.5906,13.5906,13.5849,13.5849,59800.0
2007-02-15 14:35:00,23.89,23.9,23.88,23.89,94800.0,13.5849,13.5906,13.5792,13.5849,94800.0
2007-02-15 14:40:00,23.89,23.89,23.88,23.89,95800.0,13.5849,13.5849,13.5792,13.5849,95800.0
2007-02-15 14:45:00,23.89,23.91,23.89,23.9,98000.0,13.5849,13.5963,13.5849,13.5906,98000.0
2007-02-15 14:50:00,23.9,23.9,23.89,23.9,45000.0,13.5906,13.5906,13.5849,13.5906,45000.0
2007-02-15 14:55:00,23.9,23.9,23.89,23.9,82000.0,13.5906,13.5906,13.5849,13.5906,82000.0
2007-02-15 15:00:00,23.9,23.9,23.87,23.89,160000.0,13.5906,13.5906,13.5735,13.5849,160000.0
2007-02-15 15:05:00,23.89,23.91,23.88,23.9,109200.0,13.5849,13.5963,13.5792,13.5906,109200.0
2007-02-15 15:10:00,23.9,23.91,23.9,23.91,144200.0,13.5906,13.5963,13.5906,13.5963,144200.0
2007-02-15 15:15:00,23.91,23.91,23.9,23.91,115400.0,13.5963,13.5963,13.5906,13.5963,115400.0
2007-02-15 15:20:00,23.9,23.91,23.89,23.89,182600.0,13.5906,13.5963,13.5849,13.5849,182600.0
2007-02-15 15:25:00,23.9,23.91,23.88,23.88,206000.0,13.5906,13.5963,13.5792,13.5792,206000.0
2007-02-15 15:30:00,23.88,23.92,23.88,23.92,162400.0,13.5792,13.6019,13.5792,13.6019,162400.0
2007-02-15 15:35:00,23.92,23.93,23.92,23.93,141400.0,13.6019,13.6076,13.6019,13.6076,141400.0
2007-02-15 15:40:00,23.93,23.93,23.9,23.92,291000.0,13.6076,13.6076,13.5906,13.6019,291000.0
2007-02-15 15:45:00,23.92,23.93,23.91,23.93,256000.0,13.6019,13.6076,13.5963,13.6076,256000.0
2007-02-15 15:50:00,23.92,23.93,23.92,23.92,270200.0,13.6019,13.6076,13.6019,13.6019,270200.0
2007-02-15 15:55:00,23.93,23.93,23.92,23.93,366600.0,13.6076,13.6076,13.6019,13.6076,366600.0
2007-02-16 09:30:00,24.0,24.05,23.97,23.99,3355800.0,13.6474,13.6759,13.6304,13.6417,3355800.0
2007-02-16 09:35:00,23.99,24.05,23.98,24.0,409800.0,13.6417,13.6759,13.6361,13.6474,409800.0
2007-02-16 09:40:00,24.0,24.0,23.96,23.98,411200.0,13.6474,13.6474,13.6247,13.6361,411200.0
2007-02-16 09:45:00,23.99,24.03,23.98,24.0,433800.0,13.6417,13.6645,13.6361,13.6474,433800.0
2007-02-16 09:50:00,24.0,24.04,23.99,24.03,449200.0,13.6474,13.6702,13.6417,13.6645,449200.0
2007-02-16 09:55:00,24.03,24.04,24.01,24.02,242600.0,13.6645,13.6702,13.6531,13.6588,242600.0
2007-02-16 10:00:00,24.02,24.03,23.99,23.99,229000.0,13.6588,13.6645,13.6417,13.6417,229000.0
2007-02-16 10:05:00,23.99,24.0,23.99,24.0,132800.0,13.6417,13.6474,13.6417,13.6474,132800.0
2007-02-16 10:10:00,24.0,24.0,23.99,24.0,95000.0,13.6474,13.6474,13.6417,13.6474,95000.0
2007-02-16 10:15:00,24.0,24.01,24.0,24.0,218600.0,13.6474,13.6531,13.6474,13.6474,218600.0
2007-02-16 10:20:00,24.0,24.0,23.98,24.0,164600.0,13.6474,13.6474,13.6361,13.6474,164600.0
2007-02-16 10:25:00,24.0,24.0,23.98,23.98,212800.0,13.6474,13.6474,13.6361,13.6361,212800.0
2007-02-16 10:30:00,23.98,24.0,23.98,24.0,69200.0,13.6361,13.6474,13.6361,13.6474,69200.0
2007-02-16 10:35:00,24.0,24.0,24.0,24.0,131000.0,13.6474,13.6474,13.6474,13.6474,131000.0
2007-02-16 10:40:00,24.0,24.0,23.99,23.99,170800.0,13.6474,13.6474,13.6417,13.6417,170800.0
2007-02-16 10:45:00,23.99,24.0,23.98,24.0,108600.0,13.6417,13.6474,13.6361,13.6474,108600.0
2007-02-16 10:50:00,24.0,24.0,23.99,23.99,29200.0,13.6474,13.6474,13.6417,13.6417,29200.0
2007-02-16 10:55:00,24.0,24.0,23.99,24.0,75200.0,13.6474,13.6474,13.6417,13.6474,75200.0
2007-02-16 11:00:00,24.0,24.0,23.99,24.0,83000.0,13.6474,13.6474,13.6417,13.6474,83000.0
2007-02-16 11:05:00,24.0,24.0,23.99,24.0,32200.0,13.6474,13.6474,13.6417,13.6474,32200.0
2007-02-16 11:10:00,24.0,24.0,23.99,24.0,201600.0,13.6474,13.6474,13.6417,13.6474,201600.0
2007-02-16 11:15:00,24.0,24.0,24.0,24.0,48800.0,13.6474,13.6474,13.6474,13.6474,48800.0
2007-02-16 11:20:00,24.0,24.0,24.0,24.0,42000.0,13.6474,13.6474,13.6474,13.6474,42000.0
2007-02-16 11:25:00,24.0,24.0,23.98,23.98,63600.0,13.6474,13.6474,13.6361,13.6361,63600.0
2007-02-16 11:30:00,23.99,23.99,23.98,23.99,137000.0,13.6417,13.6417,13.6361,13.6417,137000.0
2007-02-16 11:35:00,23.99,24.0,23.99,23.99,112800.0,13.6417,13.6474,13.6417,13.6417,112800.0
2007-02-16 11:40:00,23.99,24.0,23.99,23.99,135200.0,13.6417,13.6474,13.6417,13.6417,135200.0
2007-02-16 11:45:00,23.99,23.99,23.98,23.98,63600.0,13.6417,13.6417,13.6361,13.6361,63600.0
2007-02-16 11:50:00,23.98,23.99,23.98,23.98,60000.0,13.6361,13.6417,13.6361,13.6361,60000.0
2007-02-16 11:55:00,23.98,24.0,23.98,23.99,95000.0,13.6361,13.6474,13.6361,13.6417,95000.0
2007-02-16 12:00:00,24.0,24.0,23.99,23.99,172800.0,13.6474,13.6474,13.6417,13.6417,172800.0
2007-02-16 12:05:00,23.99,24.0,23.99,24.0,70800.0,13.6417,13.6474,13.6417,13.6474,70800.0
2007-02-16 12:10:00,24.0,24.0,24.0,24.0,14800.0,13.6474,13.6474,13.6474,13.6474,14800.0
2007-02-16 12:15:00,24.0,24.0,24.0,24.0,36800.0,13.6474,13.6474,13.6474,13.6474,36800.0
2007-02-16 12:20:00,24.0,24.0,24.0,24.0,790000.0,13.6474,13.6474,13.6474,13.6474,790000.0
2007-02-16 12:25:00,24.0,24.0,24.0,24.0,38800.0,13.6474,13.6474,13.6474,13.6474,38800.0
2007-02-16 12:30:00,24.0,24.0,23.99,23.99,66800.0,13.6474,13.6474,13.6417,13.6417,66800.0
2007-02-16 12:35:00,23.99,24.0,23.98,24.0,72200.0,13.6417,13.6474,13.6361,13.6474,72200.0
2007-02-16 12:40:00,23.99,24.0,23.99,23.99,126000.0,13.6417,13.6474,13.6417,13.6417,126000.0
2007-02-16 12:45:00,23.99,24.0,23.99,24.0,67800.0,13.6417,13.6474,13.6417,13.6474,67800.0
2007-02-16 12:50:00,24.0,24.0,24.0,24.0,250600.0,13.6474,13.6474,13.6474,13.6474,250600.0
2007-02-16 12:55:00,24.0,24.03,24.0,24.03,138400.0,13.6474,13.6645,13.6474,13.6645,138400.0
2007-02-16 13:00:00,24.03,24.05,24.03,24.05,215200.0,13.6645,13.6759,13.6645,13.6759,215200.0
2007-02-16 13:05:00,24.04,24.05,24.03,24.03,356800.0,13.6702,13.6759,13.6645,13.6645,356800.0
2007-02-16 13:10:00,24.04,24.04,24.0,24.01,225600.0,13.6702,13.6702,13.6474,13.6531,225600.0
2007-02-16 13:15:00,24.0,24.01,24.0,24.0,137000.0,13.6474,13.6531,13.6474,13.6474,137000.0
2007-02-16 13:20:00,24.0,24.01,24.0,24.0,78200.0,13.6474,13.6531,13.6474,13.6474,78200.0
2007-02-16 13:25:00,24.0,24.0,23.97,23.97,191800.0,13.6474,13.6474,13.6304,13.6304,191800.0
2007-02-16 13:30:00,23.98,23.99,23.97,23.97,88200.0,13.6361,13.6417,13.6304,13.6304,88200.0
2007-02-16 13:35:00,23.97,23.97,23.95,23.95,193000.0,13.6304,13.6304,13.619,13.619,193000.0
2007-02-16 13:40:00,23.95,23.95,23.9,23.91,185200.0,13.619,13.619,13.5906,13.5963,185200.0
2007-02-16 13:45:00,23.91,23.95,23.91,23.94,92800.0,13.5963,13.619,13.5963,13.6133,92800.0
2007-02-16 13:50:00,23.94,23.94,23.9,23.92,245200.0,13.6133,13.6133,13.5906,13.6019,245200.0
2007-02-16 13:55:00,23.93,23.94,23.92,23.93,70200.0,13.6076,13.6133,13.6019,13.6076,70200.0
2007-02-16 14:00:00,23.93,23.94,23.93,23.93,99400.0,13.6076,13.6133,13.6076,13.6076,99400.0
2007-02-16 14:05:00,23.93,23.95,23.92,23.95,98000.0,13.6076,13.619,13.6019,13.619,98000.0
2007-02-16 14:10:00,23.94,23.96,23.93,23.94,104400.0,13.6133,13.6247,13.6076,13.6133,104400.0
2007-02-16 14:15:00,23.94,23.94,23.93,23.93,94600.0,13.6133,13.6133,13.6076,13.6076,94600.0
2007-02-16 14:20:00,23.93,23.93,23.93,23.93,89600.0,13.6076,13.6076,13.6076,13.6076,89600.0
2007-02-16 14:25:00,23.93,23.93,23.93,23.93,46400.0,13.6076,13.6076,13.6076,13.6076,46400.0
2007-02-16 14:30:00,23.93,23.95,23.93,23.93,162200.0,13.6076,13.619,13.6076,13.6076,162200.0
2007-02-16 14:35:00,23.93,23.93,23.92,23.93,162600.0,13.6076,13.6076,13.6019,13.6076,162600.0
2007-02-16 14:40:00,23.92,23.93,23.92,23.92,58000.0,13.6019,13.6076,13.6019,13.6019,58000.0
2007-02-16 14:45:00,23.93,23.93,23.92,23.92,148200.0,13.6076,13.6076,13.6019,13.6019,148200.0
2007-02-16 14:50:00,23.92,23.93,23.9,23.91,139400.0,13.6019,13.6076,13.5906,13.5963,139400.0
2007-02-16 14:55:00,23.91,23.91,23.89,23.89,223800.0,13.5963,13.5963,13.5849,13.5849,223800.0
2007-02-16 15:00:00,23.89,23.9,23.88,23.89,171600.0,13.5849,13.5906,13.5792,13.5849,171600.0
2007-02-16 15:05:00,23.89,23.91,23.89,23.9,149200.0,13.5849,13.5963,13.5849,13.5906,149200.0
2007-02-16 15:10:00,23.9,23.9,23.88,23.88,153400.0,13.5906,13.5906,13.5792,13.5792,153400.0
2007-02-16 15:15:00,23.89,23.9,23.88,23.89,136800.0,13.5849,13.5906,13.5792,13.5849,136800.0
2007-02-16 15:20:00,23.89,23.9,23.88,23.9,249200.0,13.5849,13.5906,13.5792,13.5906,249200.0
2007-02-16 15:25:00,23.9,23.93,23.88,23.92,263800.0,13.5906,13.6076,13.5792,13.6019,263800.0
2007-02-16 15:30:00,23.92,23.93,23.92,23.93,179000.0,13.6019,13.6076,13.6019,13.6076,179000.0
2007-02-16 15:35:00,23.93,23.93,23.92,23.93,189400.0,13.6076,13.6076,13.6019,13.6076,189400.0
2007-02-16 15:40:00,23.93,23.93,23.92,23.93,260200.0,13.6076,13.6076,13.6019,13.6076,260200.0
2007-02-16 15:45:00,23.93,23.93,23.92,23.92,210200.0,13.6076,13.6076,13.6019,13.6019,210200.0
2007-02-16 15:50:00,23.92,23.93,23.9,23.93,440000.0,13.6019,13.6076,13.5906,13.6076,440000.0
2007-02-16 15:55:00,23.92,23.96,23.92,23.93,546600.0,13.6019,13.6247,13.6019,13.6076,546600.0
2007-02-20 09:30:00,23.76,23.9,23.75,23.86,1022200.0,13.511,13.5906,13.5053,13.5678,1022200.0
2007-02-20 09:35:00,23.86,23.86,23.8,23.81,219000.0,13.5678,13.5678,13.5337,13.5394,219000.0
2007-02-20 09:40:00,23.81,23.84,23.8,23.81,181000.0,13.5394,13.5564,13.5337,13.5394,181000.0
2007-02-20 09:45:00,23.81,23.85,23.8,23.82,345400.0,13.5394,13.5621,13.5337,13.5451,345400.0
2007-02-20 09:50:00,23.82,23.83,23.78,23.8,210200.0,13.5451,13.5508,13.5223,13.5337,210200.0
2007-02-20 09:55:00,23.8,23.8,23.77,23.78,220200.0,13.5337,13.5337,13.5166,13.5223,220200.0
2007-02-20 10:00:00,23.79,23.8,23.77,23.78,229200.0,13.528,13.5337,13.5166,13.5223,229200.0
2007-02-20 10:05:00,23.78,23.83,23.78,23.82,189800.0,13.5223,13.5508,13.5223,13.5451,189800.0
2007-02-20 10:10:00,23.82,23.85,23.82,23.84,280000.0,13.5451,13.5621,13.5451,13.5564,280000.0
2007-02-20 10:15:00,23.84,23.86,23.83,23.86,181000.0,13.5564,13.5678,13.5508,13.5678,181000.0
2007-02-20 10:20:00,23.85,23.86,23.85,23.86,83400.0,13.5621,13.5678,13.5621,13.5678,83400.0
2007-02-20 10:25:00,23.86,23.89,23.86,23.86,274200.0,13.5678,13.5849,13.5678,13.5678,274200.0
2007-02-20 10:30:00,23.86,23.87,23.84,23.84,217600.0,13.5678,13.5735,13.5564,13.5564,217600.0
2007-02-20 10:35:00,23.84,23.85,23.83,23.85,108400.0,13.5564,13.5621,13.5508,13.5621,108400.0
2007-02-20 10:40:00,23.85,23.85,23.84,23.85,158400.0,13.5621,13.5621,13.5564,13.5621,158400.0
2007-02-20 10:45:00,23.85,23.88,23.85,23.86,234800.0,13.5621,13.5792,13.5621,13.5678,234800.0
2007-02-20 10:50:00,23.86,23.88,23.86,23.86,197000.0,13.5678,13.5792,13.5678,13.5678,197000.0
2007-02-20 10:55:00,23.87,23.88,23.84,23.84,189200.0,13.5735,13.5792,13.5564,13.5564,189200.0
2007-02-20 11:00:00,23.84,23.86,23.84,23.85,296400.0,13.5564,13.5678,13.5564,13.5621,296400.0
2007-02-20 11:05:00,23.85,23.86,23.82,23.84,536400.0,13.5621,13.5678,13.5451,13.5564,536400.0
2007-02-20 11:10:00,23.84,23.86,23.84,23.86,72200.0,13.5564,13.5678,13.5564,13.5678,72200.0
2007-02-20 11:15:00,23.86,23.92,23.86,23.91,210000.0,13.5678,13.6019,13.5678,13.5963,210000.0
2007-02-20 11:20:00,23.91,23.92,23.9,23.9,129600.0,13.5963,13.6019,13.5906,13.5906,129600.0
2007-02-20 11:25:00,23.9,23.91,23.9,23.9,194200.0,13.5906,13.5963,13.5906,13.5906,194200.0
2007-02-20 11:30:00,23.9,23.92,23.9,23.92,201800.0,13.5906,13.6019,13.5906,13.6019,201800.0
2007-02-20 11:35:00,23.92,23.93,23.92,23.93,244600.0,13.6019,13.6076,13.6019,13.6076,244600.0
2007-02-20 11:40:00,23.93,23.94,23.93,23.93,277800.0,13.6076,13.6133,13.6076,13.6076,277800.0
2007-02-20 11:45:00,23.93,23.93,23.92,23.92,303800.0,13.6076,13.6076,13.6019,13.6019,303800.0
2007-02-20 11:50:00,23.92,23.93,23.92,23.93,261000.0,13.6019,13.6076,13.6019,13.6076,261000.0
2007-02-20 11:55:00,23.93,23.94,23.92,23.92,174400.0,13.6076,13.6133,13.6019,13.6019,174400.0
2007-02-20 12:00:00,23.92,23.92,23.9,23.92,264400.0,13.6019,13.6019,13.5906,13.6019,264400.0
2007-02-20 12:05:00,23.92,23.93,23.92,23.93,258600.0,13.6019,13.6076,13.6019,13.6076,258600.0
2007-02-20 12:10:00,23.93,23.93,23.92,23.92,269400.0,13.6076,13.6076,13.6019,13.6019,269400.0
2007-02-20 12:15:00,23.93,23.93,23.92,23.92,64600.0,13.6076,13.6076,13.6019,13.6019,64600.0
2007-02-20 12:20:00,23.92,23.93,23.91,23.92,96800.0,13.6019,13.6076,13.5963,13.6019,96800.0
2007-02-20 12:25:00,23.92,23.93,23.92,23.93,72800.0,13.6019,13.6076,13.6019,13.6076,72800.0
2007-02-20 12:30:00,23.92,23.93,23.91,23.91,88400.0,13.6019,13.6076,13.5963,13.5963,88400.0
2007-02-20 12:35:00,23.91,23.92,23.9,23.92,103000.0,13.5963,13.6019,13.5906,13.6019,103000.0
2007-02-20 12:40:00,23.92,23.92,23.91,23.92,76400.0,13.6019,13.6019,13.5963,13.6019,76400.0
2007-02-20 12:45:00,23.92,23.92,23.9,23.91,111400.0,13.6019,13.6019,13.5906,13.5963,111400.0
2007-02-20 12:50:00,23.91,23.92,23.9,23.92,131200.0,13.5963,13.6019,13.5906,13.6019,131200.0
2007-02-20 12:55:00,23.91,23.93,23.91,23.92,93600.0,13.5963,13.6076,13.5963,13.6019,93600.0
2007-02-20 13:00:00,23.93,23.93,23.91,23.91,104600.0,13.6076,13.6076,13.5963,13.5963,104600.0
2007-02-20 13:05:00,23.92,23.92,23.91,23.91,147400.0,13.6019,13.6019,13.5963,13.5963,147400.0
2007-02-20 13:10:00,23.91,23.92,23.9,23.9,127200.0,13.5963,13.6019,13.5906,13.5906,127200.0
2007-02-20 13:15:00,23.9,23.91,23.9,23.91,176600.0,13.5906,13.5963,13.5906,13.5963,176600.0
2007-02-20 13:20:00,23.91,23.91,23.9,23.91,80800.0,13.5963,13.5963,13.5906,13.5963,80800.0
2007-02-20 13:25:00,23.91,23.92,23.91,23.91,105400.0,13.5963,13.6019,13.5963,13.5963,105400.0
2007-02-20 13:30:00,23.91,23.93,23.91,23.92,82200.0,13.5963,13.6076,13.5963,13.6019,82200.0
2007-02-20 13:35:00,23.92,23.93,23.92,23.92,88000.0,13.6019,13.6076,13.6019,13.6019,88000.0
2007-02-20 13:40:00,23.93,23.93,23.92,23.92,92400.0,13.6076,13.6076,13.6019,13.6019,92400.0
2007-02-20 13:45:00,23.92,23.93,23.92,23.92,152000.0,13.6019,13.6076,13.6019,13.6019,152000.0
2007-02-20 13:50:00,23.92,23.92,23.91,23.91,93400.0,13.6019,13.6019,13.5963,13.5963,93400.0
2007-02-20 13:55:00,23.91,23.93,23.91,23.93,83200.0,13.5963,13.6076,13.5963,13.6076,83200.0
2007-02-20 14:00:00,23.93,23.93,23.91,23.91,90400.0,13.6076,13.6076,13.5963,13.5963,90400.0
2007-02-20 14:05:00,23.91,23.92,23.91,23.92,55200.0,13.5963,13.6019,13.5963,13.6019,55200.0
2007-02-20 14:10:00,23.92,23.92,23.91,23.92,191200.0,13.6019,13.6019,13.5963,13.6019,191200.0
2007-02-20 14:15:00,23.92,23.92,23.92,23.92,100000.0,13.6019,13.6019,13.6019,13.6019,100000.0
2007-02-20 14:20:00,23.92,23.93,23.92,23.92,160000.0,13.6019,13.6076,13.6019,13.6019,160000.0
2007-02-20 14:25:00,23.91,23.93,23.91,23.93,54600.0,13.5963,13.6076,13.5963,13.6076,54600.0
2007-02-20 14:30:00,23.93,23.93,23.92,23.93,65000.0,13.6076,13.6076,13.6019,13.6076,65000.0
2007-02-20 14:35:00,23.92,23.93,23.92,23.93,143600.0,13.6019,13.6076,13.6019,13.6076,143600.0
2007-02-20 14:40:00,23.92,23.93,23.92,23.93,153800.0,13.6019,13.6076,13.6019,13.6076,153800.0
2007-02-20 14:45:00,23.92,23.93,23.92,23.92,108200.0,13.6019,13.6076,13.6019,13.6019,108200.0
2007-02-20 14:50:00,23.92,23.93,23.92,23.93,106200.0,13.6019,13.6076,13.6019,13.6076,106200.0
2007-02-20 14:55:00,23.93,23.93,23.92,23.92,177600.0,13.6076,13.6076,13.6019,13.6019,177600.0
2007-02-20 15:00:00,23.92,23.93,23.92,23.92,143200.0,13.6019,13.6076,13.6019,13.6019,143200.0
2007-02-20 15:05:00,23.92,23.93,23.92,23.92,105800.0,13.6019,13.6076,13.6019,13.6019,105800.0
2007-02-20 15:10:00,23.92,23.93,23.92,23.92,138000.0,13.6019,13.6076,13.6019,13.6019,138000.0
2007-02-20 15:15:00,23.92,23.93,23.92,23.92,126000.0,13.6019,13.6076,13.6019,13.6019,126000.0
2007-02-20 15:20:00,23.92,23.93,23.91,23.91,207800.0,13.6019,13.6076,13.5963,13.5963,207800.0
2007-02-20 15:25:00,23.91,23.92,23.91,23.92,112000.0,13.5963,13.6019,13.5963,13.6019,112000.0
2007-02-20 15:30:00,23.92,23.92,23.92,23.92,140200.0,13.6019,13.6019,13.6019,13.6019,140200.0
2007-02-20 15:35:00,23.92,23.92,23.9,23.9,145800.0,13.6019,13.6019,13.5906,13.5906,145800.0
2007-02-20 15:40:00,23.9,23.92,23.9,23.91,313000.0,13.5906,13.6019,13.5906,13.5963,313000.0
2007-02-20 15:45:00,23.91,23.91,23.88,23.88,350800.0,13.5963,13.5963,13.5792,13.5792,350800.0
2007-02-20 15:50:00,23.89,23.91,23.86,23.86,1489400.0,13.5849,13.5963,13.5678,13.5678,1489400.0
2007-02-20 15:55:00,23.86,23.89,23.86,23.87,1410400.0,13.5678,13.5849,13.5678,13.5735,1410400.0
2007-02-21 09:30:00,23.78,23.85,23.77,23.85,309200.0,13.5223,13.5621,13.5166,13.5621,309200.0
2007-02-21 09:35:00,23.85,23.89,23.8,23.86,255400.0,13.5621,13.5849,13.5337,13.5678,255400.0
2007-02-21 09:40:00,23.86,23.89,23.84,23.86,160600.0,13.5678,13.5849,13.5564,13.5678,160600.0
2007-02-21 09:45:00,23.86,23.86,23.82,23.84,132800.0,13.5678,13.5678,13.5451,13.5564,132800.0
2007-02-21 09:50:00,23.84,23.85,23.82,23.83,124200.0,13.5564,13.5621,13.5451,13.5508,124200.0
2007-02-21 09:55:00,23.83,23.85,23.82,23.84,168600.0,13.5508,13.5621,13.5451,13.5564,168600.0
2007-02-21 10:00:00,23.83,23.86,23.83,23.85,82200.0,13.5508,13.5678,13.5508,13.5621,82200.0
2007-02-21 10:05:00,23.85,23.87,23.83,23.87,94800.0,13.5621,13.5735,13.5508,13.5735,94800.0
2007-02-21 10:10:00,23.87,23.88,23.86,23.87,106400.0,13.5735,13.5792,13.5678,13.5735,106400.0
2007-02-21 10:15:00,23.87,23.88,23.86,23.86,62600.0,13.5735,13.5792,13.5678,13.5678,62600.0
2007-02-21 10:20:00,23.86,23.87,23.85,23.85,75000.0,13.5678,13.5735,13.5621,13.5621,75000.0
2007-02-21 10:25:00,23.85,23.86,23.85,23.86,64000.0,13.5621,13.5678,13.5621,13.5678,64000.0
2007-02-21 10:30:00,23.86,23.86,23.85,23.85,111200.0,13.5678,13.5678,13.5621,13.5621,111200.0
2007-02-21 10:35:00,23.85,23.86,23.81,23.82,230400.0,13.5621,13.5678,13.5394,13.5451,230400.0
2007-02-21 10:40:00,23.81,23.82,23.8,23.82,144200.0,13.5394,13.5451,13.5337,13.5451,144200.0
2007-02-21 10:45:00,23.81,23.82,23.8,23.8,175200.0,13.5394,13.5451,13.5337,13.5337,175200.0
2007-02-21 10:50:00,23.8,23.82,23.8,23.82,87200.0,13.5337,13.5451,13.5337,13.5451,87200.0
2007-02-21 10:55:00,23.82,23.83,23.81,23.81,225200.0,13.5451,13.5508,13.5394,13.5394,225200.0
2007-02-21 11:00:00,23.81,23.81,23.79,23.79,223800.0,13.5394,13.5394,13.528,13.528,223800.0
2007-02-21 11:05:00,23.79,23.8,23.78,23.78,504800.0,13.528,13.5337,13.5223,13.5223,504800.0
2007-02-21 11:10:00,23.78,23.79,23.77,23.77,233800.0,13.5223,13.528,13.5166,13.5166,233800.0
2007-02-21 11:15:00,23.77,23.78,23.77,23.78,148400.0,13.5166,13.5223,13.5166,13.5223,148400.0
2007-02-21 11:20:00,23.78,23.78,23.77,23.77,139000.0,13.5223,13.5223,13.5166,13.5166,139000.0
2007-02-21 11:25:00,23.77,23.78,23.76,23.77,220000.0,13.5166,13.5223,13.511,13.5166,220000.0
2007-02-21 11:30:00,23.77,23.79,23.76,23.79,166400.0,13.5166,13.528,13.511,13.528,166400.0
2007-02-21 11:35:00,23.79,23.8,23.79,23.8,227800.0,13.528,13.5337,13.528,13.5337,227800.0
2007-02-21 11:40:00,23.8,23.8,23.79,23.79,100800.0,13.5337,13.5337,13.528,13.528,100800.0
2007-02-21 11:45:00,23.79,23.8,23.77,23.79,177800.0,13.528,13.5337,13.5166,13.528,177800.0
2007-02-21 11:50:00,23.79,23.79,23.78,23.79,60000.0,13.528,13.528,13.5223,13.528,60000.0
2007-02-21 11:55:00,23.79,23.8,23.79,23.79,161200.0,13.528,13.5337,13.528,13.528,161200.0
2007-02-21 12:00:00,23.79,23.79,23.78,23.79,61600.0,13.528,13.528,13.5223,13.528,61600.0
2007-02-21 12:05:00,23.79,23.82,23.79,23.81,85200.0,13.528,13.5451,13.528,13.5394,85200.0
2007-02-21 12:10:00,23.81,23.81,23.8,23.81,63600.0,13.5394,13.5394,13.5337,13.5394,63600.0
2007-02-21 12:15:00,23.81,23.83,23.81,23.82,105000.0,13.5394,13.5508,13.5394,13.5451,105000.0
2007-02-21 12:20:00,23.82,23.83,23.82,23.83,104200.0,13.5451,13.5508,13.5451,13.5508,104200.0
2007-02-21 12:25:00,23.83,23.83,23.81,23.82,95200.0,13.5508,13.5508,13.5394,13.5451,95200.0
2007-02-21 12:30:00,23.82,23.82,23.81,23.81,93400.0,13.5451,13.5451,13.5394,13.5394,93400.0
2007-02-21 12:35:00,23.81,23.82,23.81,23.81,72000.0,13.5394,13.5451,13.5394,13.5394,72000.0
2007-02-21 12:40:00,23.81,23.81,23.8,23.8,37800.0,13.5394,13.5394,13.5337,13.5337,37800.0
2007-02-21 12:45:00,23.8,23.81,23.8,23.8,58800.0,13.5337,13.5394,13.5337,13.5337,58800.0
2007-02-21 12:50:00,23.8,23.83,23.8,23.83,104000.0,13.5337,13.5508,13.5337,13.5508,104000.0
2007-02-21 12:55:00,23.82,23.83,23.82,23.82,132400.0,13.5451,13.5508,13.5451,13.5451,132400.0
2007-02-21 13:00:00,23.82,23.82,23.81,23.82,83400.0,13.5451,13.5451,13.5394,13.5451,83400.0
2007-02-21 13:05:00,23.81,23.83,23.81,23.82,91200.0,13.5394,13.5508,13.5394,13.5451,91200.0
2007-02-21 13:10:00,23.82,23.82,23.81,23.81,55000.0,13.5451,13.5451,13.5394,13.5394,55000.0
2007-02-21 13:15:00,23.81,23.82,23.81,23.82,54000.0,13.5394,13.5451,13.5394,13.5451,54000.0
2007-02-21 13:20:00,23.81,23.84,23.81,23.83,121600.0,13.5394,13.5564,13.5394,13.5508,121600.0
2007-02-21 13:25:00,23.83,23.83,23.82,23.83,44800.0,13.5508,13.5508,13.5451,13.5508,44800.0
2007-02-21 13:30:00,23.83,23.84,23.82,23.82,98600.0,13.5508,13.5564,13.5451,13.5451,98600.0
2007-02-21 13:35:00,23.82,23.83,23.82,23.82,81600.0,13.5451,13.5508,13.5451,13.5451,81600.0
2007-02-21 13:40:00,23.82,23.82,23.81,23.81,79600.0,13.5451,13.5451,13.5394,13.5394,79600.0
2007-02-21 13:45:00,23.81,23.82,23.79,23.8,147600.0,13.5394,13.5451,13.528,13.5337,147600.0
2007-02-21 13:50:00,23.8,23.82,23.79,23.82,81000.0,13.5337,13.5451,13.528,13.5451,81000.0
2007-02-21 13:55:00,23.82,23.83,23.82,23.82,67600.0,13.5451,13.5508,13.5451,13.5451,67600.0
2007-02-21 14:00:00,23.82,23.82,23.8,23.81,182000.0,13.5451,13.5451,13.5337,13.5394,182000.0
2007-02-21 14:05:00,23.82,23.85,23.81,23.85,170800.0,13.5451,13.5621,13.5394,13.5621,170800.0
2007-02-21 14:10:00,23.85,23.87,23.85,23.86,134800.0,13.5621,13.5735,13.5621,13.5678,134800.0
2007-02-21 14:15:00,23.86,23.86,23.85,23.85,102800.0,13.5678,13.5678,13.5621,13.5621,102800.0
2007-02-21 14:20:00,23.85,23.86,23.85,23.86,96400.0,13.5621,13.5678,13.5621,13.5678,96400.0
2007-02-21 14:25:00,23.86,23.86,23.85,23.86,66800.0,13.5678,13.5678,13.5621,13.5678,66800.0
2007-02-21 14:30:00,23.86,23.86,23.85,23.85,78200.0,13.5678,13.5678,13.5621,13.5621,78200.0
2007-02-21 14:35:00,23.86,23.86,23.85,23.86,130400.0,13.5678,13.5678,13.5621,13.5678,130400.0
2007-02-21 14:40:00,23.86,23.86,23.85,23.85,132400.0,13.5678,13.5678,13.5621,13.5621,132400.0
2007-02-21 14:45:00,23.85,23.85,23.83,23.84,203800.0,13.5621,13.5621,13.5508,13.5564,203800.0
2007-02-21 14:50:00,23.84,23.84,23.83,23.83,158800.0,13.5564,13.5564,13.5508,13.5508,158800.0
2007-02-21 14:55:00,23.84,23.84,23.81,23.82,198800.0,13.5564,13.5564,13.5394,13.5451,198800.0
2007-02-21 15:00:00,23.82,23.82,23.79,23.79,214000.0,13.5451,13.5451,13.528,13.528,214000.0
2007-02-21 15:05:00,23.8,23.81,23.78,23.79,237400.0,13.5337,13.5394,13.5223,13.528,237400.0
2007-02-21 15:10:00,23.79,23.8,23.79,23.79,196000.0,13.528,13.5337,13.528,13.528,196000.0
2007-02-21 15:15:00,23.79,23.8,23.77,23.78,238400.0,13.528,13.5337,13.5166,13.5223,238400.0
2007-02-21 15:20:00,23.78,23.8,23.78,23.8,178400.0,13.5223,13.5337,13.5223,13.5337,178400.0
2007-02-21 15:25:00,23.8,23.8,23.78,23.79,152800.0,13.5337,13.5337,13.5223,13.528,152800.0
2007-02-21 15:30:00,23.79,23.81,23.78,23.79,208000.0,13.528,13.5394,13.5223,13.528,208000.0
2007-02-21 15:35:00,23.79,23.8,23.79,23.8,67600.0,13.528,13.5337,13.528,13.5337,67600.0
2007-02-21 15:40:00,23.79,23.8,23.79,23.79,157600.0,13.528,13.5337,13.528,13.528,157600.0
2007-02-21 15:45:00,23.8,23.81,23.79,23.79,236200.0,13.5337,13.5394,13.528,13.528,236200.0
2007-02-21 15:50:00,23.79,23.8,23.79,23.8,310800.0,13.528,13.5337,13.528,13.5337,310800.0
2007-02-21 15:55:00,23.8,23.81,23.79,23.8,411200.0,13.5337,13.5394,13.528,13.5337,411200.0
2007-02-22 09:30:00,23.85,23.87,23.78,23.83,615400.0,13.5621,13.5735,13.5223,13.5508,615400.0
2007-02-22 09:35:00,23.84,23.85,23.78,23.79,141400.0,13.5564,13.5621,13.5223,13.528,141400.0
2007-02-22 09:40:00,23.79,23.79,23.76,23.76,129800.0,13.528,13.528,13.511,13.511,129800.0
2007-02-22 09:45:00,23.76,23.79,23.75,23.77,179200.0,13.511,13.528,13.5053,13.5166,179200.0
2007-02-22 09:50:00,23.77,23.79,23.73,23.78,316200.0,13.5166,13.528,13.4939,13.5223,316200.0
2007-02-22 09:55:00,23.78,23.79,23.77,23.78,89800.0,13.5223,13.528,13.5166,13.5223,89800.0
2007-02-22 10:00:00,23.78,23.8,23.78,23.79,111000.0,13.5223,13.5337,13.5223,13.528,111000.0
2007-02-22 10:05:00,23.78,23.8,23.78,23.79,47000.0,13.5223,13.5337,13.5223,13.528,47000.0
2007-02-22 10:10:00,23.79,23.8,23.75,23.76,249400.0,13.528,13.5337,13.5053,13.511,249400.0
2007-02-22 10:15:00,23.76,23.78,23.72,23.75,454800.0,13.511,13.5223,13.4882,13.5053,454800.0
2007-02-22 10:20:00,23.75,23.78,23.75,23.75,97000.0,13.5053,13.5223,13.5053,13.5053,97000.0
2007-02-22 10:25:00,23.75,23.75,23.73,23.73,148200.0,13.5053,13.5053,13.4939,13.4939,148200.0
2007-02-22 10:30:00,23.73,23.73,23.7,23.7,216200.0,13.4939,13.4939,13.4768,13.4768,216200.0
2007-02-22 10:35:00,23.7,23.73,23.7,23.73,320600.0,13.4768,13.4939,13.4768,13.4939,320600.0
2007-02-22 10:40:00,23.73,23.75,23.72,23.72,234600.0,13.4939,13.5053,13.4882,13.4882,234600.0
2007-02-22 10:45:00,23.72,23.73,23.7,23.7,265000.0,13.4882,13.4939,13.4768,13.4768,265000.0
2007-02-22 10:50:00,23.7,23.73,23.7,23.73,109800.0,13.4768,13.4939,13.4768,13.4939,109800.0
2007-02-22 10:55:00,23.72,23.73,23.71,23.71,137200.0,13.4882,13.4939,13.4825,13.4825,137200.0
2007-02-22 11:00:00,23.71,23.71,23.7,23.7,259000.0,13.4825,13.4825,13.4768,13.4768,259000.0
2007-02-22 11:05:00,23.7,23.7,23.68,23.69,222800.0,13.4768,13.4768,13.4655,13.4711,222800.0
2007-02-22 11:10:00,23.69,23.7,23.68,23.68,221600.0,13.4711,13.4768,13.4655,13.4655,221600.0
2007-02-22 11:15:00,23.68,23.68,23.64,23.64,369400.0,13.4655,13.4655,13.4427,13.4427,369400.0
2007-02-22 11:20:00,23.65,23.65,23.61,23.65,481200.0,13.4484,13.4484,13.4257,13.4484,481200.0
2007-02-22 11:25:00,23.65,23.68,23.65,23.67,171200.0,13.4484,13.4655,13.4484,13.4598,171200.0
2007-02-22 11:30:00,23.67,23.67,23.63,23.65,258000.0,13.4598,13.4598,13.437,13.4484,258000.0
2007-02-22 11:35:00,23.65,23.66,23.63,23.65,191000.0,13.4484,13.4541,13.437,13.4484,191000.0
2007-02-22 11:40:00,23.65,23.7,23.65,23.68,218600.0,13.4484,13.4768,13.4484,13.4655,218600.0
2007-02-22 11:45:00,23.68,23.68,23.67,23.67,175200.0,13.4655,13.4655,13.4598,13.4598,175200.0
2007-02-22 11:50:00,23.67,23.67,23.65,23.66,164200.0,13.4598,13.4598,13.4484,13.4541,164200.0
2007-02-22 11:55:00,23.66,23.68,23.66,23.68,186800.0,13.4541,13.4655,13.4541,13.4655,186800.0
2007-02-22 12:00:00,23.68,23.7,23.68,23.69,235400.0,13.4655,13.4768,13.4655,13.4711,235400.0
2007-02-22 12:05:00,23.69,23.69,23.68,23.68,95000.0,13.4711,13.4711,13.4655,13.4655,95000.0
2007-02-22 12:10:00,23.68,23.68,23.65,23.66,126800.0,13.4655,13.4655,13.4484,13.4541,126800.0
2007-02-22 12:15:00,23.66,23.68,23.65,23.68,98200.0,13.4541,13.4655,13.4484,13.4655,98200.0
2007-02-22 12:20:00,23.68,23.68,23.67,23.68,109200.0,13.4655,13.4655,13.4598,13.4655,109200.0
2007-02-22 12:25:00,23.68,23.68,23.68,23.68,79200.0,13.4655,13.4655,13.4655,13.4655,79200.0
2007-02-22 12:30:00,23.68,23.69,23.68,23.68,81800.0,13.4655,13.4711,13.4655,13.4655,81800.0
2007-02-22 12:35:00,23.68,23.69,23.68,23.68,95000.0,13.4655,13.4711,13.4655,13.4655,95000.0
2007-02-22 12:40:00,23.68,23.68,23.68,23.68,47000.0,13.4655,13.4655,13.4655,13.4655,47000.0
2007-02-22 12:45:00,23.68,23.68,23.68,23.68,34600.0,13.4655,13.4655,13.4655,13.4655,34600.0
2007-02-22 12:50:00,23.68,23.68,23.68,23.68,60000.0,13.4655,13.4655,13.4655,13.4655,60000.0
2007-02-22 12:55:00,23.68,23.68,23.67,23.67,90200.0,13.4655,13.4655,13.4598,13.4598,90200.0
2007-02-22 13:00:00,23.68,23.68,23.66,23.66,162400.0,13.4655,13.4655,13.4541,13.4541,162400.0
2007-02-22 13:05:00,23.67,23.68,23.66,23.68,75600.0,13.4598,13.4655,13.4541,13.4655,75600.0
2007-02-22 13:10:00,23.68,23.69,23.68,23.68,63400.0,13.4655,13.4711,13.4655,13.4655,63400.0
2007-02-22 13:15:00,23.68,23.69,23.68,23.68,86200.0,13.4655,13.4711,13.4655,13.4655,86200.0
2007-02-22 13:20:00,23.69,23.7,23.68,23.7,199200.0,13.4711,13.4768,13.4655,13.4768,199200.0
2007-02-22 13:25:00,23.7,23.7,23.68,23.7,108600.0,13.4768,13.4768,13.4655,13.4768,108600.0
2007-02-22 13:30:00,23.7,23.7,23.69,23.7,85200.0,13.4768,13.4768,13.4711,13.4768,85200.0
2007-02-22 13:35:00,23.7,23.71,23.69,23.71,160000.0,13.4768,13.4825,13.4711,13.4825,160000.0
2007-02-22 13:40:00,23.71,23.71,23.7,23.7,162800.0,13.4825,13.4825,13.4768,13.4768,162800.0
2007-02-22 13:45:00,23.7,23.71,23.69,23.69,144400.0,13.4768,13.4825,13.4711,13.4711,144400.0
2007-02-22 13:50:00,23.7,23.7,23.68,23.7,191400.0,13.4768,13.4768,13.4655,13.4768,191400.0
2007-02-22 13:55:00,23.7,23.7,23.68,23.68,95000.0,13.4768,13.4768,13.4655,13.4655,95000.0
2007-02-22 14:00:00,23.69,23.7,23.68,23.7,131200.0,13.4711,13.4768,13.4655,13.4768,131200.0
2007-02-22 14:05:00,23.7,23.7,23.68,23.69,114000.0,13.4768,13.4768,13.4655,13.4711,114000.0
2007-02-22 14:10:00,23.69,23.7,23.68,23.69,145800.0,13.4711,13.4768,13.4655,13.4711,145800.0
2007-02-22 14:15:00,23.7,23.7,23.68,23.68,115400.0,13.4768,13.4768,13.4655,13.4655,115400.0
2007-02-22 14:20:00,23.68,23.69,23.68,23.68,102400.0,13.4655,13.4711,13.4655,13.4655,102400.0
2007-02-22 14:25:00,23.69,23.69,23.68,23.68,102000.0,13.4711,13.4711,13.4655,13.4655,102000.0
2007-02-22 14:30:00,23.68,23.68,23.65,23.66,201400.0,13.4655,13.4655,13.4484,13.4541,201400.0
2007-02-22 14:35:00,23.65,23.66,23.65,23.65,164600.0,13.4484,13.4541,13.4484,13.4484,164600.0
2007-02-22 14:40:00,23.65,23.66,23.64,23.64,164400.0,13.4484,13.4541,13.4427,13.4427,164400.0
2007-02-22 14:45:00,23.64,23.65,23.63,23.64,235400.0,13.4427,13.4484,13.437,13.4427,235400.0
2007-02-22 14:50:00,23.65,23.65,23.64,23.65,74400.0,13.4484,13.4484,13.4427,13.4484,74400.0
2007-02-22 14:55:00,23.65,23.66,23.64,23.65,414800.0,13.4484,13.4541,13.4427,13.4484,414800.0
2007-02-22 15:00:00,23.65,23.66,23.65,23.66,88600.0,13.4484,13.4541,13.4484,13.4541,88600.0
2007-02-22 15:05:00,23.66,23.67,23.66,23.66,110200.0,13.4541,13.4598,13.4541,13.4541,110200.0
2007-02-22 15:10:00,23.67,23.67,23.65,23.65,188200.0,13.4598,13.4598,13.4484,13.4484,188200.0
2007-02-22 15:15:00,23.65,23.65,23.63,23.63,267400.0,13.4484,13.4484,13.437,13.437,267400.0
2007-02-22 15:20:00,23.64,23.65,23.63,23.65,264400.0,13.4427,13.4484,13.437,13.4484,264400.0
2007-02-22 15:25:00,23.64,23.65,23.64,23.65,113400.0,13.4427,13.4484,13.4427,13.4484,113400.0
2007-02-22 15:30:00,23.65,23.65,23.64,23.65,173400.0,13.4484,13.4484,13.4427,13.4484,173400.0
2007-02-22 15:35:00,23.65,23.65,23.64,23.65,230800.0,13.4484,13.4484,13.4427,13.4484,230800.0
2007-02-22 15:40:00,23.64,23.66,23.63,23.64,572400.0,13.4427,13.4541,13.437,13.4427,572400.0
2007-02-22 15:45:00,23.64,23.64,23.63,23.64,220000.0,13.4427,13.4427,13.437,13.4427,220000.0
2007-02-22 15:50:00,23.64,23.66,23.64,23.65,424200.0,13.4427,13.4541,13.4427,13.4484,424200.0
2007-02-22 15:55:00,23.66,23.67,23.65,23.66,458200.0,13.4541,13.4598,13.4484,13.4541,458200.0
2007-02-23 09:30:00,23.84,23.93,23.83,23.87,1260400.0,13.5564,13.6076,13.5508,13.5735,1260400.0
2007-02-23 09:35:00,23.88,23.91,23.86,23.88,456000.0,13.5792,13.5963,13.5678,13.5792,456000.0
2007-02-23 09:40:00,23.88,23.93,23.87,23.93,398000.0,13.5792,13.6076,13.5735,13.6076,398000.0
2007-02-23 09:45:00,23.93,23.97,23.87,23.87,509600.0,13.6076,13.6304,13.5735,13.5735,509600.0
2007-02-23 09:50:00,23.87,23.9,23.85,23.85,347200.0,13.5735,13.5906,13.5621,13.5621,347200.0
2007-02-23 09:55:00,23.86,23.88,23.81,23.83,466600.0,13.5678,13.5792,13.5394,13.5508,466600.0
2007-02-23 10:00:00,23.82,23.83,23.78,23.79,303800.0,13.5451,13.5508,13.5223,13.528,303800.0
2007-02-23 10:05:00,23.78,23.86,23.78,23.85,232000.0,13.5223,13.5678,13.5223,13.5621,232000.0
2007-02-23 10:10:00,23.85,23.87,23.85,23.86,152600.0,13.5621,13.5735,13.5621,13.5678,152600.0
2007-02-23 10:15:00,23.86,23.88,23.85,23.86,232800.0,13.5678,13.5792,13.5621,13.5678,232800.0
2007-02-23 10:20:00,23.86,23.86,23.81,23.81,220200.0,13.5678,13.5678,13.5394,13.5394,220200.0
2007-02-23 10:25:00,23.82,23.82,23.77,23.78,358200.0,13.5451,13.5451,13.5166,13.5223,358200.0
2007-02-23 10:30:00,23.78,23.81,23.77,23.81,241800.0,13.5223,13.5394,13.5166,13.5394,241800.0
2007-02-23 10:35:00,23.81,23.84,23.81,23.84,185600.0,13.5394,13.5564,13.5394,13.5564,185600.0
2007-02-23 10:40:00,23.83,23.84,23.76,23.79,357400.0,13.5508,13.5564,13.511,13.528,357400.0
2007-02-23 10:45:00,23.79,23.79,23.75,23.78,181000.0,13.528,13.528,13.5053,13.5223,181000.0
2007-02-23 10:50:00,23.78,23.81,23.78,23.8,178400.0,13.5223,13.5394,13.5223,13.5337,178400.0
2007-02-23 10:55:00,23.8,23.81,23.78,23.79,287000.0,13.5337,13.5394,13.5223,13.528,287000.0
2007-02-23 11:00:00,23.79,23.79,23.78,23.78,162800.0,13.528,13.528,13.5223,13.5223,162800.0
2007-02-23 11:05:00,23.78,23.83,23.78,23.81,243800.0,13.5223,13.5508,13.5223,13.5394,243800.0
2007-02-23 11:10:00,23.81,23.83,23.8,23.8,193400.0,13.5394,13.5508,13.5337,13.5337,193400.0
2007-02-23 11:15:00,23.8,23.81,23.8,23.8,131600.0,13.5337,13.5394,13.5337,13.5337,131600.0
2007-02-23 11:20:00,23.8,23.8,23.75,23.77,155200.0,13.5337,13.5337,13.5053,13.5166,155200.0
2007-02-23 11:25:00,23.77,23.77,23.75,23.76,220200.0,13.5166,13.5166,13.5053,13.511,220200.0
2007-02-23 11:30:00,23.76,23.78,23.75,23.78,195600.0,13.511,13.5223,13.5053,13.5223,195600.0
2007-02-23 11:35:00,23.78,23.78,23.76,23.77,138600.0,13.5223,13.5223,13.511,13.5166,138600.0
2007-02-23 11:40:00,23.77,23.78,23.76,23.77,109200.0,13.5166,13.5223,13.511,13.5166,109200.0
2007-02-23 11:45:00,23.78,23.8,23.78,23.79,142400.0,13.5223,13.5337,13.5223,13.528,142400.0
2007-02-23 11:50:00,23.79,23.8,23.77,23.77,172800.0,13.528,13.5337,13.5166,13.5166,172800.0
2007-02-23 11:55:00,23.77,23.77,23.72,23.73,367200.0,13.5166,13.5166,13.4882,13.4939,367200.0
2007-02-23 12:00:00,23.73,23.73,23.71,23.72,208600.0,13.4939,13.4939,13.4825,13.4882,208600.0
2007-02-23 12:05:00,23.72,23.72,23.7,23.7,176600.0,13.4882,13.4882,13.4768,13.4768,176600.0
2007-02-23 12:10:00,23.7,23.71,23.67,23.68,284200.0,13.4768,13.4825,13.4598,13.4655,284200.0
2007-02-23 12:15:00,23.68,23.74,23.68,23.73,233400.0,13.4655,13.4996,13.4655,13.4939,233400.0
2007-02-23 12:20:00,23.73,23.75,23.72,23.75,305000.0,13.4939,13.5053,13.4882,13.5053,305000.0
2007-02-23 12:25:00,23.75,23.75,23.74,23.75,176200.0,13.5053,13.5053,13.4996,13.5053,176200.0
2007-02-23 12:30:00,23.75,23.75,23.75,23.75,122600.0,13.5053,13.5053,13.5053,13.5053,122600.0
2007-02-23 12:35:00,23.75,23.78,23.75,23.77,141200.0,13.5053,13.5223,13.5053,13.5166,141200.0
2007-02-23 12:40:00,23.77,23.77,23.76,23.77,70400.0,13.5166,13.5166,13.511,13.5166,70400.0
2007-02-23 12:45:00,23.76,23.77,23.74,23.75,211800.0,13.511,13.5166,13.4996,13.5053,211800.0
2007-02-23 12:50:00,23.75,23.75,23.72,23.72,172200.0,13.5053,13.5053,13.4882,13.4882,172200.0
2007-02-23 12:55:00,23.73,23.74,23.72,23.72,225400.0,13.4939,13.4996,13.4882,13.4882,225400.0
2007-02-23 13:00:00,23.72,23.73,23.72,23.72,82800.0,13.4882,13.4939,13.4882,13.4882,82800.0
2007-02-23 13:05:00,23.73,23.73,23.72,23.72,93800.0,13.4939,13.4939,13.4882,13.4882,93800.0
2007-02-23 13:10:00,23.72,23.73,23.72,23.73,67400.0,13.4882,13.4939,13.4882,13.4939,67400.0
2007-02-23 13:15:00,23.73,23.73,23.71,23.72,66200.0,13.4939,13.4939,13.4825,13.4882,66200.0
2007-02-23 13:20:00,23.72,23.73,23.72,23.73,134000.0,13.4882,13.4939,13.4882,13.4939,134000.0
2007-02-23 13:25:00,23.73,23.73,23.72,23.72,112600.0,13.4939,13.4939,13.4882,13.4882,112600.0
2007-02-23 13:30:00,23.72,23.73,23.72,23.72,217600.0,13.4882,13.4939,13.4882,13.4882,217600.0
2007-02-23 13:35:00,23.72,23.72,23.71,23.72,94400.0,13.4882,13.4882,13.4825,13.4882,94400.0
2007-02-23 13:40:00,23.72,23.73,23.72,23.72,89800.0,13.4882,13.4939,13.4882,13.4882,89800.0
2007-02-23 13:45:00,23.72,23.72,23.71,23.71,80400.0,13.4882,13.4882,13.4825,13.4825,80400.0
2007-02-23 13:50:00,23.71,23.73,23.71,23.73,125600.0,13.4825,13.4939,13.4825,13.4939,125600.0
2007-02-23 13:55:00,23.73,23.73,23.71,23.73,169600.0,13.4939,13.4939,13.4825,13.4939,169600.0
2007-02-23 14:00:00,23.73,23.74,23.73,23.74,91600.0,13.4939,13.4996,13.4939,13.4996,91600.0
2007-02-23 14:05:00,23.73,23.73,23.71,23.72,6208800.0,13.4939,13.4939,13.4825,13.4882,6208800.0
2007-02-23 14:10:00,23.72,23.75,23.72,23.75,225800.0,13.4882,13.5053,13.4882,13.5053,225800.0
2007-02-23 14:15:00,23.75,23.75,23.72,23.74,652000.0,13.5053,13.5053,13.4882,13.4996,652000.0
2007-02-23 14:20:00,23.74,23.74,23.72,23.73,225800.0,13.4996,13.4996,13.4882,13.4939,225800.0
2007-02-23 14:25:00,23.73,23.75,23.73,23.75,98200.0,13.4939,13.5053,13.4939,13.5053,98200.0
2007-02-23 14:30:00,23.75,23.78,23.75,23.77,235600.0,13.5053,13.5223,13.5053,13.5166,235600.0
2007-02-23 14:35:00,23.77,23.78,23.74,23.74,156200.0,13.5166,13.5223,13.4996,13.4996,156200.0
2007-02-23 14:40:00,23.74,23.75,23.73,23.73,116600.0,13.4996,13.5053,13.4939,13.4939,116600.0
2007-02-23 14:45:00,23.73,23.73,23.7,23.7,187000.0,13.4939,13.4939,13.4768,13.4768,187000.0
2007-02-23 14:50:00,23.7,23.72,23.68,23.68,290400.0,13.4768,13.4882,13.4655,13.4655,290400.0
2007-02-23 14:55:00,23.68,23.68,23.68,23.68,248000.0,13.4655,13.4655,13.4655,13.4655,248000.0
2007-02-23 15:00:00,23.68,23.68,23.66,23.68,304200.0,13.4655,13.4655,13.4541,13.4655,304200.0
2007-02-23 15:05:00,23.67,23.68,23.67,23.67,181800.0,13.4598,13.4655,13.4598,13.4598,181800.0
2007-02-23 15:10:00,23.68,23.68,23.67,23.67,166200.0,13.4655,13.4655,13.4598,13.4598,166200.0
2007-02-23 15:15:00,23.68,23.68,23.66,23.67,175800.0,13.4655,13.4655,13.4541,13.4598,175800.0
2007-02-23 15:20:00,23.67,23.67,23.66,23.66,189600.0,13.4598,13.4598,13.4541,13.4541,189600.0
2007-02-23 15:25:00,23.66,23.66,23.64,23.65,372000.0,13.4541,13.4541,13.4427,13.4484,372000.0
2007-02-23 15:30:00,23.65,23.66,23.64,23.65,313200.0,13.4484,13.4541,13.4427,13.4484,313200.0
2007-02-23 15:35:00,23.65,23.66,23.63,23.65,329400.0,13.4484,13.4541,13.437,13.4484,329400.0
2007-02-23 15:40:00,23.65,23.65,23.63,23.63,278800.0,13.4484,13.4484,13.437,13.437,278800.0
2007-02-23 15:45:00,23.63,23.63,23.61,23.61,526600.0,13.437,13.437,13.4257,13.4257,526600.0
2007-02-23 15:50:00,23.61,23.62,23.59,23.6,714800.0,13.4257,13.4313,13.4143,13.42,714800.0
2007-02-23 15:55:00,23.6,23.64,23.6,23.64,595800.0,13.42,13.4427,13.42,13.4427,595800.0
2007-02-26 09:30:00,23.85,23.88,23.79,23.82,901000.0,13.5621,13.5792,13.528,13.5451,901000.0
2007-02-26 09:35:00,23.83,23.86,23.82,23.85,349600.0,13.5508,13.5678,13.5451,13.5621,349600.0
2007-02-26 09:40:00,23.85,23.92,23.84,23.91,407800.0,13.5621,13.6019,13.5564,13.5963,407800.0
2007-02-26 09:45:00,23.9,23.92,23.85,23.85,297200.0,13.5906,13.6019,13.5621,13.5621,297200.0
2007-02-26 09:50:00,23.85,23.86,23.82,23.85,264400.0,13.5621,13.5678,13.5451,13.5621,264400.0
2007-02-26 09:55:00,23.85,23.86,23.84,23.86,134800.0,13.5621,13.5678,13.5564,13.5678,134800.0
2007-02-26 10:00:00,23.86,23.86,23.83,23.84,163800.0,13.5678,13.5678,13.5508,13.5564,163800.0
2007-02-26 10:05:00,23.84,23.86,23.83,23.84,249400.0,13.5564,13.5678,13.5508,13.5564,249400.0
2007-02-26 10:10:00,23.84,23.87,23.83,23.86,243600.0,13.5564,13.5735,13.5508,13.5678,243600.0
2007-02-26 10:15:00,23.86,23.86,23.84,23.84,129600.0,13.5678,13.5678,13.5564,13.5564,129600.0
2007-02-26 10:20:00,23.84,23.85,23.83,23.83,87200.0,13.5564,13.5621,13.5508,13.5508,87200.0
2007-02-26 10:25:00,23.83,23.85,23.83,23.85,121600.0,13.5508,13.5621,13.5508,13.5621,121600.0
2007-02-26 10:30:00,23.85,23.85,23.84,23.85,178200.0,13.5621,13.5621,13.5564,13.5621,178200.0
2007-02-26 10:35:00,23.85,23.86,23.84,23.86,144400.0,13.5621,13.5678,13.5564,13.5678,144400.0
2007-02-26 10:40:00,23.86,23.86,23.84,23.85,242200.0,13.5678,13.5678,13.5564,13.5621,242200.0
2007-02-26 10:45:00,23.85,23.88,23.85,23.87,95600.0,13.5621,13.5792,13.5621,13.5735,95600.0
2007-02-26 10:50:00,23.88,23.9,23.87,23.89,205400.0,13.5792,13.5906,13.5735,13.5849,205400.0
2007-02-26 10:55:00,23.89,23.91,23.88,23.91,160600.0,13.5849,13.5963,13.5792,13.5963,160600.0
2007-02-26 11:00:00,23.91,23.91,23.89,23.9,168800.0,13.5963,13.5963,13.5849,13.5906,168800.0
2007-02-26 11:05:00,23.9,23.91,23.89,23.91,135800.0,13.5906,13.5963,13.5849,13.5963,135800.0
2007-02-26 11:10:00,23.91,23.92,23.9,23.92,129400.0,13.5963,13.6019,13.5906,13.6019,129400.0
2007-02-26 11:15:00,23.92,23.92,23.9,23.9,163600.0,13.6019,13.6019,13.5906,13.5906,163600.0
2007-02-26 11:20:00,23.9,23.91,23.89,23.89,97200.0,13.5906,13.5963,13.5849,13.5849,97200.0
2007-02-26 11:25:00,23.89,23.91,23.89,23.91,113400.0,13.5849,13.5963,13.5849,13.5963,113400.0
2007-02-26 11:30:00,23.91,23.92,23.91,23.91,167800.0,13.5963,13.6019,13.5963,13.5963,167800.0
2007-02-26 11:35:00,23.91,23.93,23.91,23.93,316800.0,13.5963,13.6076,13.5963,13.6076,316800.0
2007-02-26 11:40:00,23.93,23.95,23.92,23.92,1004800.0,13.6076,13.619,13.6019,13.6019,1004800.0
2007-02-26 11:45:00,23.92,23.92,23.89,23.92,210200.0,13.6019,13.6019,13.5849,13.6019,210200.0
2007-02-26 11:50:00,23.92,23.94,23.91,23.93,185200.0,13.6019,13.6133,13.5963,13.6076,185200.0
2007-02-26 11:55:00,23.93,23.93,23.93,23.93,209400.0,13.6076,13.6076,13.6076,13.6076,209400.0
2007-02-26 12:00:00,23.93,23.93,23.88,23.88,271400.0,13.6076,13.6076,13.5792,13.5792,271400.0
2007-02-26 12:05:00,23.88,23.9,23.88,23.89,146600.0,13.5792,13.5906,13.5792,13.5849,146600.0
2007-02-26 12:10:00,23.89,23.9,23.88,23.88,236200.0,13.5849,13.5906,13.5792,13.5792,236200.0
2007-02-26 12:15:00,23.88,23.88,23.86,23.87,162600.0,13.5792,13.5792,13.5678,13.5735,162600.0
2007-02-26 12:20:00,23.87,23.89,23.86,23.89,90200.0,13.5735,13.5849,13.5678,13.5849,90200.0
2007-02-26 12:25:00,23.89,23.91,23.88,23.91,110000.0,13.5849,13.5963,13.5792,13.5963,110000.0
2007-02-26 12:30:00,23.9,23.91,23.9,23.9,118400.0,13.5906,13.5963,13.5906,13.5906,118400.0
2007-02-26 12:35:00,23.91,23.91,23.89,23.9,125800.0,13.5963,13.5963,13.5849,13.5906,125800.0
2007-02-26 12:40:00,23.9,23.91,23.88,23.89,253200.0,13.5906,13.5963,13.5792,13.5849,253200.0
2007-02-26 12:45:00,23.89,23.89,23.83,23.85,385800.0,13.5849,13.5849,13.5508,13.5621,385800.0
2007-02-26 12:50:00,23.86,23.89,23.86,23.89,116200.0,13.5678,13.5849,13.5678,13.5849,116200.0
2007-02-26 12:55:00,23.89,23.89,23.86,23.87,143600.0,13.5849,13.5849,13.5678,13.5735,143600.0
2007-02-26 13:00:00,23.86,23.89,23.86,23.88,62800.0,13.5678,13.5849,13.5678,13.5792,62800.0
2007-02-26 13:05:00,23.88,23.9,23.88,23.89,116000.0,13.5792,13.5906,13.5792,13.5849,116000.0
2007-02-26 13:10:00,23.89,23.89,23.88,23.89,107000.0,13.5849,13.5849,13.5792,13.5849,107000.0
2007-02-26 13:15:00,23.88,23.89,23.84,23.84,410600.0,13.5792,13.5849,13.5564,13.5564,410600.0
2007-02-26 13:20:00,23.84,23.86,23.84,23.86,125600.0,13.5564,13.5678,13.5564,13.5678,125600.0
2007-02-26 13:25:00,23.86,23.86,23.86,23.86,105200.0,13.5678,13.5678,13.5678,13.5678,105200.0
2007-02-26 13:30:00,23.86,23.88,23.86,23.86,96400.0,13.5678,13.5792,13.5678,13.5678,96400.0
2007-02-26 13:35:00,23.86,23.87,23.86,23.86,116000.0,13.5678,13.5735,13.5678,13.5678,116000.0
2007-02-26 13:40:00,23.87,23.88,23.86,23.86,134600.0,13.5735,13.5792,13.5678,13.5678,134600.0
2007-02-26 13:45:00,23.86,23.87,23.85,23.85,98200.0,13.5678,13.5735,13.5621,13.5621,98200.0
2007-02-26 13:50:00,23.85,23.86,23.84,23.86,221600.0,13.5621,13.5678,13.5564,13.5678,221600.0
2007-02-26 13:55:00,23.86,23.86,23.85,23.86,104400.0,13.5678,13.5678,13.5621,13.5678,104400.0
2007-02-26 14:00:00,23.86,23.86,23.84,23.85,173400.0,13.5678,13.5678,13.5564,13.5621,173400.0
2007-02-26 14:05:00,23.85,23.86,23.84,23.85,237600.0,13.5621,13.5678,13.5564,13.5621,237600.0
2007-02-26 14:10:00,23.85,23.85,23.85,23.85,75200.0,13.5621,13.5621,13.5621,13.5621,75200.0
2007-02-26 14:15:00,23.85,23.85,23.84,23.85,106600.0,13.5621,13.5621,13.5564,13.5621,106600.0
2007-02-26 14:20:00,23.85,23.86,23.85,23.86,104200.0,13.5621,13.5678,13.5621,13.5678,104200.0
2007-02-26 14:25:00,23.86,23.86,23.84,23.85,139200.0,13.5678,13.5678,13.5564,13.5621,139200.0
2007-02-26 14:30:00,23.85,23.85,23.84,23.85,184000.0,13.5621,13.5621,13.5564,13.5621,184000.0
2007-02-26 14:35:00,23.85,23.88,23.85,23.88,182800.0,13.5621,13.5792,13.5621,13.5792,182800.0
2007-02-26 14:40:00,23.88,23.9,23.87,23.89,165000.0,13.5792,13.5906,13.5735,13.5849,165000.0
2007-02-26 14:45:00,23.89,23.9,23.89,23.9,132400.0,13.5849,13.5906,13.5849,13.5906,132400.0
2007-02-26 14:50:00,23.9,23.91,23.89,23.9,171400.0,13.5906,13.5963,13.5849,13.5906,171400.0
2007-02-26 14:55:00,23.9,23.91,23.89,23.89,140600.0,13.5906,13.5963,13.5849,13.5849,140600.0
2007-02-26 15:00:00,23.89,23.9,23.88,23.88,170200.0,13.5849,13.5906,13.5792,13.5792,170200.0
2007-02-26 15:05:00,23.88,23.88,23.86,23.88,185800.0,13.5792,13.5792,13.5678,13.5792,185800.0
2007-02-26 15:10:00,23.87,23.9,23.86,23.9,187600.0,13.5735,13.5906,13.5678,13.5906,187600.0
2007-02-26 15:15:00,23.9,23.9,23.84,23.86,448600.0,13.5906,13.5906,13.5564,13.5678,448600.0
2007-02-26 15:20:00,23.86,23.86,23.84,23.85,236600.0,13.5678,13.5678,13.5564,13.5621,236600.0
2007-02-26 15:25:00,23.85,23.86,23.84,23.86,247000.0,13.5621,13.5678,13.5564,13.5678,247000.0
2007-02-26 15:30:00,23.86,23.88,23.85,23.88,211600.0,13.5678,13.5792,13.5621,13.5792,211600.0
2007-02-26 15:35:00,23.88,23.89,23.86,23.86,178400.0,13.5792,13.5849,13.5678,13.5678,178400.0
2007-02-26 15:40:00,23.86,23.87,23.85,23.85,337000.0,13.5678,13.5735,13.5621,13.5621,337000.0
2007-02-26 15:45:00,23.85,23.88,23.83,23.86,473400.0,13.5621,13.5792,13.5508,13.5678,473400.0
2007-02-26 15:50:00,23.86,23.87,23.83,23.84,388200.0,13.5678,13.5735,13.5508,13.5564,388200.0
2007-02-26 15:55:00,23.84,23.88,23.83,23.88,846000.0,13.5564,13.5792,13.5508,13.5792,846000.0
2007-02-27 09:30:00,23.74,23.82,23.74,23.75,504200.0,13.4996,13.5451,13.4996,13.5053,504200.0
2007-02-27 09:35:00,23.75,23.86,23.71,23.84,429000.0,13.5053,13.5678,13.4825,13.5564,429000.0
2007-02-27 09:40:00,23.84,23.92,23.8,23.82,344200.0,13.5564,13.6019,13.5337,13.5451,344200.0
2007-02-27 09:45:00,23.83,23.9,23.77,23.78,396200.0,13.5508,13.5906,13.5166,13.5223,396200.0
2007-02-27 09:50:00,23.78,23.89,23.77,23.85,304400.0,13.5223,13.5849,13.5166,13.5621,304400.0
2007-02-27 09:55:00,23.85,23.86,23.78,23.85,185400.0,13.5621,13.5678,13.5223,13.5621,185400.0
2007-02-27 10:00:00,23.86,23.9,23.84,23.86,315800.0,13.5678,13.5906,13.5564,13.5678,315800.0
2007-02-27 10:05:00,23.86,23.9,23.79,23.82,382800.0,13.5678,13.5906,13.528,13.5451,382800.0
2007-02-27 10:10:00,23.82,23.86,23.79,23.81,180800.0,13.5451,13.5678,13.528,13.5394,180800.0
2007-02-27 10:15:00,23.81,23.84,23.75,23.75,337800.0,13.5394,13.5564,13.5053,13.5053,337800.0
2007-02-27 10:20:00,23.83,23.86,23.75,23.76,377000.0,13.5508,13.5678,13.5053,13.511,377000.0
2007-02-27 10:25:00,23.76,23.78,23.75,23.77,128600.0,13.511,13.5223,13.5053,13.5166,128600.0
2007-02-27 10:30:00,23.75,23.82,23.75,23.81,181200.0,13.5053,13.5451,13.5053,13.5394,181200.0
2007-02-27 10:35:00,23.81,23.84,23.79,23.84,161200.0,13.5394,13.5564,13.528,13.5564,161200.0
2007-02-27 10:40:00,23.86,23.86,23.81,23.86,196800.0,13.5678,13.5678,13.5394,13.5678,196800.0
2007-02-27 10:45:00,23.86,23.88,23.85,23.88,287400.0,13.5678,13.5792,13.5621,13.5792,287400.0
2007-02-27 10:50:00,23.87,23.88,23.85,23.85,219200.0,13.5735,13.5792,13.5621,13.5621,219200.0
2007-02-27 10:55:00,23.86,23.86,23.8,23.8,132000.0,13.5678,13.5678,13.5337,13.5337,132000.0
2007-02-27 11:00:00,23.8,23.82,23.78,23.82,219600.0,13.5337,13.5451,13.5223,13.5451,219600.0
2007-02-27 11:05:00,23.82,23.86,23.81,23.84,147400.0,13.5451,13.5678,13.5394,13.5564,147400.0
2007-02-27 11:10:00,23.83,23.83,23.82,23.82,68200.0,13.5508,13.5508,13.5451,13.5451,68200.0
2007-02-27 11:15:00,23.82,23.84,23.82,23.83,59600.0,13.5451,13.5564,13.5451,13.5508,59600.0
2007-02-27 11:20:00,23.83,23.84,23.83,23.83,149800.0,13.5508,13.5564,13.5508,13.5508,149800.0
2007-02-27 11:25:00,23.83,23.84,23.83,23.84,122400.0,13.5508,13.5564,13.5508,13.5564,122400.0
2007-02-27 11:30:00,23.83,23.85,23.83,23.84,109800.0,13.5508,13.5621,13.5508,13.5564,109800.0
2007-02-27 11:35:00,23.84,23.85,23.84,23.85,146800.0,13.5564,13.5621,13.5564,13.5621,146800.0
2007-02-27 11:40:00,23.85,23.89,23.85,23.88,190400.0,13.5621,13.5849,13.5621,13.5792,190400.0
2007-02-27 11:45:00,23.88,23.88,23.86,23.88,58200.0,13.5792,13.5792,13.5678,13.5792,58200.0
2007-02-27 11:50:00,23.88,23.89,23.87,23.87,86600.0,13.5792,13.5849,13.5735,13.5735,86600.0
2007-02-27 11:55:00,23.87,23.88,23.81,23.81,217800.0,13.5735,13.5792,13.5394,13.5394,217800.0
2007-02-27 12:00:00,23.81,23.82,23.8,23.81,233200.0,13.5394,13.5451,13.5337,13.5394,233200.0
2007-02-27 12:05:00,23.81,23.82,23.8,23.82,97600.0,13.5394,13.5451,13.5337,13.5451,97600.0
2007-02-27 12:10:00,23.81,23.82,23.77,23.78,169400.0,13.5394,13.5451,13.5166,13.5223,169400.0
2007-02-27 12:15:00,23.79,23.81,23.78,23.79,58400.0,13.528,13.5394,13.5223,13.528,58400.0
2007-02-27 12:20:00,23.79,23.8,23.77,23.78,110600.0,13.528,13.5337,13.5166,13.5223,110600.0
2007-02-27 12:25:00,23.78,23.78,23.76,23.77,57400.0,13.5223,13.5223,13.511,13.5166,57400.0
2007-02-27 12:30:00,23.77,23.79,23.76,23.78,67400.0,13.5166,13.528,13.511,13.5223,67400.0
2007-02-27 12:35:00,23.78,23.8,23.77,23.77,75800.0,13.5223,13.5337,13.5166,13.5166,75800.0
2007-02-27 12:40:00,23.77,23.78,23.75,23.75,76800.0,13.5166,13.5223,13.5053,13.5053,76800.0
2007-02-27 12:45:00,23.75,23.76,23.74,23.75,86200.0,13.5053,13.511,13.4996,13.5053,86200.0
2007-02-27 12:50:00,23.75,23.81,23.75,23.79,281600.0,13.5053,13.5394,13.5053,13.528,281600.0
2007-02-27 12:55:00,23.8,23.81,23.78,23.8,182600.0,13.5337,13.5394,13.5223,13.5337,182600.0
2007-02-27 13:00:00,23.8,23.81,23.79,23.8,142600.0,13.5337,13.5394,13.528,13.5337,142600.0
2007-02-27 13:05:00,23.8,23.81,23.79,23.81,171200.0,13.5337,13.5394,13.528,13.5394,171200.0
2007-02-27 13:10:00,23.8,23.81,23.75,23.75,113200.0,13.5337,13.5394,13.5053,13.5053,113200.0
2007-02-27 13:15:00,23.75,23.75,23.71,23.72,274600.0,13.5053,13.5053,13.4825,13.4882,274600.0
2007-02-27 13:20:00,23.71,23.74,23.71,23.72,239400.0,13.4825,13.4996,13.4825,13.4882,239400.0
2007-02-27 13:25:00,23.71,23.73,23.71,23.72,134600.0,13.4825,13.4939,13.4825,13.4882,134600.0
2007-02-27 13:30:00,23.71,23.74,23.7,23.74,152600.0,13.4825,13.4996,13.4768,13.4996,152600.0
2007-02-27 13:35:00,23.74,23.74,23.72,23.73,95400.0,13.4996,13.4996,13.4882,13.4939,95400.0
2007-02-27 13:40:00,23.73,23.74,23.69,23.7,269200.0,13.4939,13.4996,13.4711,13.4768,269200.0
2007-02-27 13:45:00,23.7,23.72,23.69,23.72,129600.0,13.4768,13.4882,13.4711,13.4882,129600.0
2007-02-27 13:50:00,23.72,23.73,23.7,23.7,134000.0,13.4882,13.4939,13.4768,13.4768,134000.0
2007-02-27 13:55:00,23.7,23.72,23.69,23.7,176000.0,13.4768,13.4882,13.4711,13.4768,176000.0
2007-02-27 14:00:00,23.71,23.71,23.68,23.68,213000.0,13.4825,13.4825,13.4655,13.4655,213000.0
2007-02-27 14:05:00,23.68,23.68,23.61,23.61,527200.0,13.4655,13.4655,13.4257,13.4257,527200.0
2007-02-27 14:10:00,23.62,23.64,23.58,23.61,383800.0,13.4313,13.4427,13.4086,13.4257,383800.0
2007-02-27 14:15:00,23.61,23.64,23.57,23.58,233200.0,13.4257,13.4427,13.4029,13.4086,233200.0
2007-02-27 14:20:00,23.58,23.61,23.57,23.59,179000.0,13.4086,13.4257,13.4029,13.4143,179000.0
2007-02-27 14:25:00,23.59,23.59,23.5,23.51,616800.0,13.4143,13.4143,13.3631,13.3688,616800.0
2007-02-27 14:30:00,23.51,23.55,23.5,23.53,364400.0,13.3688,13.3915,13.3631,13.3802,364400.0
2007-02-27 14:35:00,23.55,23.56,23.5,23.54,240400.0,13.3915,13.3972,13.3631,13.3859,240400.0
2007-02-27 14:40:00,23.54,23.56,23.52,23.54,260600.0,13.3859,13.3972,13.3745,13.3859,260600.0
2007-02-27 14:45:00,23.54,23.54,23.48,23.48,637400.0,13.3859,13.3859,13.3517,13.3517,637400.0
2007-02-27 14:50:00,23.48,23.54,23.38,23.4,636800.0,13.3517,13.3859,13.2949,13.3062,636800.0
2007-02-27 14:55:00,23.4,23.5,23.22,23.43,732800.0,13.3062,13.3631,13.2039,13.3233,732800.0
2007-02-27 15:00:00,23.3,23.42,22.78,23.25,916800.0,13.2494,13.3176,12.9537,13.2209,916800.0
2007-02-27 15:05:00,23.26,23.37,23.18,23.33,640800.0,13.2266,13.2892,13.1811,13.2664,640800.0
2007-02-27 15:10:00,23.33,23.55,23.08,23.35,512400.0,13.2664,13.3915,13.1243,13.2778,512400.0
2007-02-27 15:15:00,23.35,23.55,23.28,23.34,748800.0,13.2778,13.3915,13.238,13.2721,748800.0
2007-02-27 15:20:00,23.34,23.39,23.25,23.31,489800.0,13.2721,13.3006,13.2209,13.2551,489800.0
2007-02-27 15:25:00,23.31,23.34,23.25,23.25,698400.0,13.2551,13.2721,13.2209,13.2209,698400.0
2007-02-27 15:30:00,23.25,23.29,23.01,23.06,850400.0,13.2209,13.2437,13.0845,13.1129,850400.0
2007-02-27 15:35:00,23.06,23.29,23.05,23.19,787000.0,13.1129,13.2437,13.1072,13.1868,787000.0
2007-02-27 15:40:00,23.19,23.2,23.01,23.16,996400.0,13.1868,13.1925,13.0845,13.1698,996400.0
2007-02-27 15:45:00,23.16,23.28,23.14,23.25,545200.0,13.1698,13.238,13.1584,13.2209,545200.0
2007-02-27 15:50:00,23.25,23.32,23.24,23.3,436400.0,13.2209,13.2608,13.2153,13.2494,436400.0
2007-02-27 15:55:00,23.3,23.3,23.23,23.24,563200.0,13.2494,13.2494,13.2096,13.2153,563200.0
2007-02-28 09:30:00,23.38,23.38,23.23,23.32,1013600.0,13.2949,13.2949,13.2096,13.2608,1013600.0
2007-02-28 09:35:00,23.32,23.36,23.28,23.32,536000.0,13.2608,13.2835,13.238,13.2608,536000.0
2007-02-28 09:40:00,23.32,23.32,23.23,23.27,501200.0,13.2608,13.2608,13.2096,13.2323,501200.0
2007-02-28 09:45:00,23.27,23.35,23.19,23.28,833600.0,13.2323,13.2778,13.1868,13.238,833600.0
2007-02-28 09:50:00,23.28,23.36,23.2,23.26,673200.0,13.238,13.2835,13.1925,13.2266,673200.0
2007-02-28 09:55:00,23.26,23.39,23.25,23.32,475400.0,13.2266,13.3006,13.2209,13.2608,475400.0
2007-02-28 10:00:00,23.29,23.38,23.2,23.3,407400.0,13.2437,13.2949,13.1925,13.2494,407400.0
2007-02-28 10:05:00,23.23,23.35,23.16,23.2,313800.0,13.2096,13.2778,13.1698,13.1925,313800.0
2007-02-28 10:10:00,23.2,23.28,23.17,23.25,306200.0,13.1925,13.238,13.1755,13.2209,306200.0
2007-02-28 10:15:00,23.25,23.32,23.21,23.22,400400.0,13.2209,13.2608,13.1982,13.2039,400400.0
2007-02-28 10:20:00,23.32,23.32,23.17,23.2,408600.0,13.2608,13.2608,13.1755,13.1925,408600.0
2007-02-28 10:25:00,23.27,23.3,23.21,23.26,197200.0,13.2323,13.2494,13.1982,13.2266,197200.0
2007-02-28 10:30:00,23.26,23.33,23.25,23.25,241400.0,13.2266,13.2664,13.2209,13.2209,241400.0
2007-02-28 10:35:00,23.29,23.29,23.2,23.25,272800.0,13.2437,13.2437,13.1925,13.2209,272800.0
2007-02-28 10:40:00,23.25,23.29,23.21,23.29,175000.0,13.2209,13.2437,13.1982,13.2437,175000.0
2007-02-28 10:45:00,23.29,23.38,23.29,23.31,308400.0,13.2437,13.2949,13.2437,13.2551,308400.0
2007-02-28 10:50:00,23.34,23.35,23.23,23.29,262000.0,13.2721,13.2778,13.2096,13.2437,262000.0
2007-02-28 10:55:00,23.29,23.36,23.21,23.24,191200.0,13.2437,13.2835,13.1982,13.2153,191200.0
2007-02-28 11:00:00,23.34,23.41,23.24,23.35,367200.0,13.2721,13.3119,13.2153,13.2778,367200.0
2007-02-28 11:05:00,23.39,23.4,23.33,23.39,193800.0,13.3006,13.3062,13.2664,13.3006,193800.0
2007-02-28 11:10:00,23.39,23.44,23.29,23.29,263200.0,13.3006,13.329,13.2437,13.2437,263200.0
2007-02-28 11:15:00,23.39,23.43,23.27,23.4,167600.0,13.3006,13.3233,13.2323,13.3062,167600.0
2007-02-28 11:20:00,23.41,23.41,23.28,23.39,222800.0,13.3119,13.3119,13.238,13.3006,222800.0
2007-02-28 11:25:00,23.39,23.41,23.35,23.39,212200.0,13.3006,13.3119,13.2778,13.3006,212200.0
2007-02-28 11:30:00,23.39,23.43,23.37,23.4,338400.0,13.3006,13.3233,13.2892,13.3062,338400.0
2007-02-28 11:35:00,23.37,23.43,23.37,23.4,273600.0,13.2892,13.3233,13.2892,13.3062,273600.0
2007-02-28 11:40:00,23.39,23.4,23.33,23.38,558800.0,13.3006,13.3062,13.2664,13.2949,558800.0
2007-02-28 11:45:00,23.39,23.41,23.31,23.32,152000.0,13.3006,13.3119,13.2551,13.2608,152000.0
2007-02-28 11:50:00,23.38,23.42,23.31,23.4,152000.0,13.2949,13.3176,13.2551,13.3062,152000.0
2007-02-28 11:55:00,23.31,23.39,23.3,23.35,190400.0,13.2551,13.3006,13.2494,13.2778,190400.0
2007-02-28 12:00:00,23.35,23.36,23.3,23.34,281400.0,13.2778,13.2835,13.2494,13.2721,281400.0
2007-02-28 12:05:00,23.34,23.34,23.3,23.33,169000.0,13.2721,13.2721,13.2494,13.2664,169000.0
2007-02-28 12:10:00,23.31,23.36,23.31,23.33,149800.0,13.2551,13.2835,13.2551,13.2664,149800.0
2007-02-28 12:15:00,23.35,23.36,23.31,23.32,131800.0,13.2778,13.2835,13.2551,13.2608,131800.0
2007-02-28 12:20:00,23.31,23.36,23.31,23.33,127600.0,13.2551,13.2835,13.2551,13.2664,127600.0
2007-02-28 12:25:00,23.36,23.36,23.32,23.32,109000.0,13.2835,13.2835,13.2608,13.2608,109000.0
2007-02-28 12:30:00,23.32,23.34,23.32,23.33,97400.0,13.2608,13.2721,13.2608,13.2664,97400.0
2007-02-28 12:35:00,23.33,23.36,23.33,23.36,226800.0,13.2664,13.2835,13.2664,13.2835,226800.0
2007-02-28 12:40:00,23.36,23.4,23.36,23.4,92800.0,13.2835,13.3062,13.2835,13.3062,92800.0
2007-02-28 12:45:00,23.4,23.43,23.4,23.43,154200.0,13.3062,13.3233,13.3062,13.3233,154200.0
2007-02-28 12:50:00,23.42,23.45,23.42,23.43,189600.0,13.3176,13.3347,13.3176,13.3233,189600.0
2007-02-28 12:55:00,23.43,23.43,23.42,23.42,76000.0,13.3233,13.3233,13.3176,13.3176,76000.0
2007-02-28 13:00:00,23.42,23.43,23.4,23.4,87400.0,13.3176,13.3233,13.3062,13.3062,87400.0
2007-02-28 13:05:00,23.4,23.41,23.39,23.39,180600.0,13.3062,13.3119,13.3006,13.3006,180600.0
2007-02-28 13:10:00,23.39,23.4,23.36,23.39,189600.0,13.3006,13.3062,13.2835,13.3006,189600.0
2007-02-28 13:15:00,23.39,23.4,23.39,23.39,30800.0,13.3006,13.3062,13.3006,13.3006,30800.0
2007-02-28 13:20:00,23.39,23.4,23.39,23.4,63000.0,13.3006,13.3062,13.3006,13.3062,63000.0
2007-02-28 13:25:00,23.4,23.45,23.4,23.44,293600.0,13.3062,13.3347,13.3062,13.329,293600.0
2007-02-28 13:30:00,23.43,23.43,23.41,23.42,101600.0,13.3233,13.3233,13.3119,13.3176,101600.0
2007-02-28 13:35:00,23.43,23.43,23.4,23.4,103600.0,13.3233,13.3233,13.3062,13.3062,103600.0
2007-02-28 13:40:00,23.4,23.4,23.38,23.39,152600.0,13.3062,13.3062,13.2949,13.3006,152600.0
2007-02-28 13:45:00,23.39,23.41,23.38,23.38,157000.0,13.3006,13.3119,13.2949,13.2949,157000.0
2007-02-28 13:50:00,23.38,23.38,23.36,23.36,143200.0,13.2949,13.2949,13.2835,13.2835,143200.0
2007-02-28 13:55:00,23.36,23.36,23.33,23.34,216800.0,13.2835,13.2835,13.2664,13.2721,216800.0
2007-02-28 14:00:00,23.34,23.39,23.34,23.39,207800.0,13.2721,13.3006,13.2721,13.3006,207800.0
2007-02-28 14:05:00,23.39,23.39,23.35,23.39,124400.0,13.3006,13.3006,13.2778,13.3006,124400.0
2007-02-28 14:10:00,23.38,23.39,23.35,23.35,135400.0,13.2949,13.3006,13.2778,13.2778,135400.0
2007-02-28 14:15:00,23.34,23.35,23.33,23.33,177200.0,13.2721,13.2778,13.2664,13.2664,177200.0
2007-02-28 14:20:00,23.33,23.35,23.32,23.33,229600.0,13.2664,13.2778,13.2608,13.2664,229600.0
2007-02-28 14:25:00,23.33,23.35,23.33,23.35,162200.0,13.2664,13.2778,13.2664,13.2778,162200.0
2007-02-28 14:30:00,23.35,23.36,23.34,23.35,154200.0,13.2778,13.2835,13.2721,13.2778,154200.0
2007-02-28 14:35:00,23.36,23.36,23.35,23.35,163000.0,13.2835,13.2835,13.2778,13.2778,163000.0
2007-02-28 14:40:00,23.35,23.36,23.35,23.35,88200.0,13.2778,13.2835,13.2778,13.2778,88200.0
2007-02-28 14:45:00,23.35,23.38,23.33,23.36,188000.0,13.2778,13.2949,13.2664,13.2835,188000.0
2007-02-28 14:50:00,23.37,23.37,23.33,23.34,172800.0,13.2892,13.2892,13.2664,13.2721,172800.0
2007-02-28 14:55:00,23.34,23.35,23.33,23.35,132800.0,13.2721,13.2778,13.2664,13.2778,132800.0
2007-02-28 15:00:00,23.34,23.36,23.34,23.35,149400.0,13.2721,13.2835,13.2721,13.2778,149400.0
2007-02-28 15:05:00,23.36,23.37,23.35,23.36,168200.0,13.2835,13.2892,13.2778,13.2835,168200.0
2007-02-28 15:10:00,23.36,23.41,23.36,23.41,449600.0,13.2835,13.3119,13.2835,13.3119,449600.0
2007-02-28 15:15:00,23.41,23.43,23.41,23.43,339000.0,13.3119,13.3233,13.3119,13.3233,339000.0
2007-02-28 15:20:00,23.43,23.43,23.4,23.41,193800.0,13.3233,13.3233,13.3062,13.3119,193800.0
2007-02-28 15:25:00,23.41,23.42,23.4,23.41,183200.0,13.3119,13.3176,13.3062,13.3119,183200.0
2007-02-28 15:30:00,23.41,23.42,23.36,23.36,295200.0,13.3119,13.3176,13.2835,13.2835,295200.0
2007-02-28 15:35:00,23.36,23.39,23.36,23.38,432000.0,13.2835,13.3006,13.2835,13.2949,432000.0
2007-02-28 15:40:00,23.38,23.39,23.34,23.34,447600.0,13.2949,13.3006,13.2721,13.2721,447600.0
2007-02-28 15:45:00,23.35,23.35,23.3,23.3,502600.0,13.2778,13.2778,13.2494,13.2494,502600.0
2007-02-28 15:50:00,23.3,23.35,23.3,23.33,505400.0,13.2494,13.2778,13.2494,13.2664,505400.0
2007-02-28 15:55:00,23.33,23.35,23.32,23.33,458200.0,13.2664,13.2778,13.2608,13.2664,458200.0
2007-03-01 09:30:00,23.21,23.24,23.14,23.23,816400.0,13.1982,13.2153,13.1584,13.2096,816400.0
2007-03-01 09:35:00,23.23,23.29,23.21,23.22,417600.0,13.2096,13.2437,13.1982,13.2039,417600.0
2007-03-01 09:40:00,23.23,23.3,23.17,23.2,366800.0,13.2096,13.2494,13.1755,13.1925,366800.0
2007-03-01 09:45:00,23.19,23.29,23.18,23.28,450400.0,13.1868,13.2437,13.1811,13.238,450400.0
2007-03-01 09:50:00,23.28,23.36,23.22,23.34,464000.0,13.238,13.2835,13.2039,13.2721,464000.0
2007-03-01 09:55:00,23.34,23.38,23.26,23.38,503000.0,13.2721,13.2949,13.2266,13.2949,503000.0
2007-03-01 10:00:00,23.36,23.46,23.32,23.4,490000.0,13.2835,13.3404,13.2608,13.3062,490000.0
2007-03-01 10:05:00,23.4,23.4,23.34,23.36,363400.0,13.3062,13.3062,13.2721,13.2835,363400.0
2007-03-01 10:10:00,23.36,23.45,23.31,23.38,282600.0,13.2835,13.3347,13.2551,13.2949,282600.0
2007-03-01 10:15:00,23.38,23.44,23.35,23.43,390200.0,13.2949,13.329,13.2778,13.3233,390200.0
2007-03-01 10:20:00,23.43,23.47,23.34,23.43,439400.0,13.3233,13.346,13.2721,13.3233,439400.0
2007-03-01 10:25:00,23.43,23.43,23.31,23.42,330400.0,13.3233,13.3233,13.2551,13.3176,330400.0
2007-03-01 10:30:00,23.42,23.42,23.36,23.37,218400.0,13.3176,13.3176,13.2835,13.2892,218400.0
2007-03-01 10:35:00,23.4,23.45,23.34,23.45,267800.0,13.3062,13.3347,13.2721,13.3347,267800.0
2007-03-01 10:40:00,23.45,23.46,23.38,23.41,330200.0,13.3347,13.3404,13.2949,13.3119,330200.0
2007-03-01 10:45:00,23.41,23.43,23.35,23.36,218200.0,13.3119,13.3233,13.2778,13.2835,218200.0
2007-03-01 10:50:00,23.37,23.43,23.34,23.42,323800.0,13.2892,13.3233,13.2721,13.3176,323800.0
2007-03-01 10:55:00,23.42,23.45,23.35,23.36,272800.0,13.3176,13.3347,13.2778,13.2835,272800.0
2007-03-01 11:00:00,23.36,23.4,23.32,23.32,263000.0,13.2835,13.3062,13.2608,13.2608,263000.0
2007-03-01 11:05:00,23.32,23.42,23.29,23.38,211200.0,13.2608,13.3176,13.2437,13.2949,211200.0
2007-03-01 11:10:00,23.38,23.4,23.29,23.34,186200.0,13.2949,13.3062,13.2437,13.2721,186200.0
2007-03-01 11:15:00,23.4,23.45,23.32,23.39,288000.0,13.3062,13.3347,13.2608,13.3006,288000.0
2007-03-01 11:20:00,23.39,23.41,23.33,23.4,284800.0,13.3006,13.3119,13.2664,13.3062,284800.0
2007-03-01 11:25:00,23.4,23.4,23.29,23.31,251000.0,13.3062,13.3062,13.2437,13.2551,251000.0
2007-03-01 11:30:00,23.35,23.38,23.29,23.33,266600.0,13.2778,13.2949,13.2437,13.2664,266600.0
2007-03-01 11:35:00,23.36,23.39,23.27,23.29,261000.0,13.2835,13.3006,13.2323,13.2437,261000.0
2007-03-01 11:40:00,23.28,23.4,23.23,23.23,347600.0,13.238,13.3062,13.2096,13.2096,347600.0
2007-03-01 11:45:00,23.24,23.37,23.23,23.26,339600.0,13.2153,13.2892,13.2096,13.2266,339600.0
2007-03-01 11:50:00,23.26,23.38,23.25,23.26,179400.0,13.2266,13.2949,13.2209,13.2266,179400.0
2007-03-01 11:55:00,23.25,23.3,23.23,23.24,251400.0,13.2209,13.2494,13.2096,13.2153,251400.0
2007-03-01 12:00:00,23.24,23.27,23.23,23.25,184000.0,13.2153,13.2323,13.2096,13.2209,184000.0
2007-03-01 12:05:00,23.26,23.27,23.24,23.25,146600.0,13.2266,13.2323,13.2153,13.2209,146600.0
2007-03-01 12:10:00,23.24,23.29,23.24,23.26,286200.0,13.2153,13.2437,13.2153,13.2266,286200.0
2007-03-01 12:15:00,23.26,23.28,23.23,23.24,179600.0,13.2266,13.238,13.2096,13.2153,179600.0
2007-03-01 12:20:00,23.24,23.27,23.23,23.27,226400.0,13.2153,13.2323,13.2096,13.2323,226400.0
2007-03-01 12:25:00,23.27,23.28,23.25,23.27,85000.0,13.2323,13.238,13.2209,13.2323,85000.0
2007-03-01 12:30:00,23.27,23.28,23.25,23.25,135800.0,13.2323,13.238,13.2209,13.2209,135800.0
2007-03-01 12:35:00,23.25,23.27,23.25,23.26,72400.0,13.2209,13.2323,13.2209,13.2266,72400.0
2007-03-01 12:40:00,23.27,23.29,23.26,23.29,141800.0,13.2323,13.2437,13.2266,13.2437,141800.0
2007-03-01 12:45:00,23.29,23.31,23.29,23.3,106200.0,13.2437,13.2551,13.2437,13.2494,106200.0
2007-03-01 12:50:00,23.3,23.31,23.27,23.27,109600.0,13.2494,13.2551,13.2323,13.2323,109600.0
2007-03-01 12:55:00,23.27,23.28,23.26,23.27,119200.0,13.2323,13.238,13.2266,13.2323,119200.0
2007-03-01 13:00:00,23.27,23.3,23.27,23.29,131200.0,13.2323,13.2494,13.2323,13.2437,131200.0
2007-03-01 13:05:00,23.29,23.3,23.27,23.27,125000.0,13.2437,13.2494,13.2323,13.2323,125000.0
2007-03-01 13:10:00,23.27,23.28,23.25,23.25,152000.0,13.2323,13.238,13.2209,13.2209,152000.0
2007-03-01 13:15:00,23.25,23.27,23.25,23.25,245600.0,13.2209,13.2323,13.2209,13.2209,245600.0
2007-03-01 13:20:00,23.25,23.25,23.24,23.24,95000.0,13.2209,13.2209,13.2153,13.2153,95000.0
2007-03-01 13:25:00,23.25,23.26,23.24,23.25,337400.0,13.2209,13.2266,13.2153,13.2209,337400.0
2007-03-01 13:30:00,23.25,23.26,23.23,23.24,370000.0,13.2209,13.2266,13.2096,13.2153,370000.0
2007-03-01 13:35:00,23.24,23.24,23.23,23.24,232200.0,13.2153,13.2153,13.2096,13.2153,232200.0
2007-03-01 13:40:00,23.24,23.25,23.23,23.24,312000.0,13.2153,13.2209,13.2096,13.2153,312000.0
2007-03-01 13:45:00,23.24,23.25,23.23,23.25,156400.0,13.2153,13.2209,13.2096,13.2209,156400.0
2007-03-01 13:50:00,23.25,23.28,23.24,23.25,296200.0,13.2209,13.238,13.2153,13.2209,296200.0
2007-03-01 13:55:00,23.25,23.26,23.23,23.25,436600.0,13.2209,13.2266,13.2096,13.2209,436600.0
2007-03-01 14:00:00,23.25,23.29,23.25,23.29,386200.0,13.2209,13.2437,13.2209,13.2437,386200.0
2007-03-01 14:05:00,23.29,23.3,23.23,23.23,345200.0,13.2437,13.2494,13.2096,13.2096,345200.0
2007-03-01 14:10:00,23.23,23.24,23.22,23.23,295600.0,13.2096,13.2153,13.2039,13.2096,295600.0
2007-03-01 14:15:00,23.23,23.27,23.23,23.24,211200.0,13.2096,13.2323,13.2096,13.2153,211200.0
2007-03-01 14:20:00,23.24,23.25,23.23,23.25,153600.0,13.2153,13.2209,13.2096,13.2209,153600.0
2007-03-01 14:25:00,23.24,23.27,23.24,23.24,203000.0,13.2153,13.2323,13.2153,13.2153,203000.0
2007-03-01 14:30:00,23.25,23.27,23.24,23.25,168600.0,13.2209,13.2323,13.2153,13.2209,168600.0
2007-03-01 14:35:00,23.26,23.3,23.26,23.26,230200.0,13.2266,13.2494,13.2266,13.2266,230200.0
2007-03-01 14:40:00,23.27,23.27,23.23,23.24,137400.0,13.2323,13.2323,13.2096,13.2153,137400.0
2007-03-01 14:45:00,23.24,23.28,23.23,23.27,268600.0,13.2153,13.238,13.2096,13.2323,268600.0
2007-03-01 14:50:00,23.27,23.28,23.25,23.27,176400.0,13.2323,13.238,13.2209,13.2323,176400.0
2007-03-01 14:55:00,23.27,23.28,23.25,23.27,162400.0,13.2323,13.238,13.2209,13.2323,162400.0
2007-03-01 15:00:00,23.27,23.27,23.24,23.24,157800.0,13.2323,13.2323,13.2153,13.2153,157800.0
2007-03-01 15:05:00,23.24,23.25,23.22,23.23,419400.0,13.2153,13.2209,13.2039,13.2096,419400.0
2007-03-01 15:10:00,23.22,23.24,23.22,23.23,285400.0,13.2039,13.2153,13.2039,13.2096,285400.0
2007-03-01 15:15:00,23.23,23.26,23.23,23.24,294400.0,13.2096,13.2266,13.2096,13.2153,294400.0
2007-03-01 15:20:00,23.24,23.24,23.18,23.2,374400.0,13.2153,13.2153,13.1811,13.1925,374400.0
2007-03-01 15:25:00,23.19,23.2,23.17,23.19,455800.0,13.1868,13.1925,13.1755,13.1868,455800.0
2007-03-01 15:30:00,23.19,23.23,23.18,23.23,324000.0,13.1868,13.2096,13.1811,13.2096,324000.0
2007-03-01 15:35:00,23.23,23.25,23.21,23.24,250600.0,13.2096,13.2209,13.1982,13.2153,250600.0
2007-03-01 15:40:00,23.24,23.25,23.22,23.24,214200.0,13.2153,13.2209,13.2039,13.2153,214200.0
2007-03-01 15:45:00,23.25,23.27,23.23,23.25,417400.0,13.2209,13.2323,13.2096,13.2209,417400.0
2007-03-01 15:50:00,23.25,23.25,23.24,23.25,271600.0,13.2209,13.2209,13.2153,13.2209,271600.0
2007-03-01 15:55:00,23.25,23.26,23.24,23.24,303800.0,13.2209,13.2266,13.2153,13.2153,303800.0
2007-03-02 09:30:00,23.23,23.27,23.17,23.19,382600.0,13.2096,13.2323,13.1755,13.1868,382600.0
2007-03-02 09:35:00,23.2,23.43,23.19,23.39,553600.0,13.1925,13.3233,13.1868,13.3006,553600.0
2007-03-02 09:40:00,23.39,23.47,23.39,23.43,474400.0,13.3006,13.346,13.3006,13.3233,474400.0
2007-03-02 09:45:00,23.43,23.46,23.33,23.34,360600.0,13.3233,13.3404,13.2664,13.2721,360600.0
2007-03-02 09:50:00,23.35,23.37,23.3,23.33,260600.0,13.2778,13.2892,13.2494,13.2664,260600.0
2007-03-02 09:55:00,23.34,23.34,23.27,23.3,236600.0,13.2721,13.2721,13.2323,13.2494,236600.0
2007-03-02 10:00:00,23.3,23.32,23.27,23.3,326600.0,13.2494,13.2608,13.2323,13.2494,326600.0
2007-03-02 10:05:00,23.3,23.33,23.3,23.31,333000.0,13.2494,13.2664,13.2494,13.2551,333000.0
2007-03-02 10:10:00,23.31,23.34,23.3,23.33,325800.0,13.2551,13.2721,13.2494,13.2664,325800.0
2007-03-02 10:15:00,23.33,23.33,23.29,23.3,206200.0,13.2664,13.2664,13.2437,13.2494,206200.0
2007-03-02 10:20:00,23.29,23.3,23.26,23.27,252200.0,13.2437,13.2494,13.2266,13.2323,252200.0
2007-03-02 10:25:00,23.27,23.28,23.25,23.26,355800.0,13.2323,13.238,13.2209,13.2266,355800.0
2007-03-02 10:30:00,23.25,23.28,23.25,23.27,518600.0,13.2209,13.238,13.2209,13.2323,518600.0
2007-03-02 10:35:00,23.27,23.27,23.25,23.25,143800.0,13.2323,13.2323,13.2209,13.2209,143800.0
2007-03-02 10:40:00,23.25,23.26,23.24,23.25,325600.0,13.2209,13.2266,13.2153,13.2209,325600.0
2007-03-02 10:45:00,23.25,23.3,23.24,23.3,377000.0,13.2209,13.2494,13.2153,13.2494,377000.0
2007-03-02 10:50:00,23.3,23.3,23.27,23.28,231600.0,13.2494,13.2494,13.2323,13.238,231600.0
2007-03-02 10:55:00,23.28,23.3,23.27,23.28,584600.0,13.238,13.2494,13.2323,13.238,584600.0
2007-03-02 11:00:00,23.28,23.28,23.25,23.27,215400.0,13.238,13.238,13.2209,13.2323,215400.0
2007-03-02 11:05:00,23.27,23.27,23.25,23.25,276600.0,13.2323,13.2323,13.2209,13.2209,276600.0
2007-03-02 11:10:00,23.25,23.26,23.24,23.25,323000.0,13.2209,13.2266,13.2153,13.2209,323000.0
2007-03-02 11:15:00,23.25,23.28,23.25,23.27,287600.0,13.2209,13.238,13.2209,13.2323,287600.0
2007-03-02 11:20:00,23.27,23.28,23.25,23.28,300200.0,13.2323,13.238,13.2209,13.238,300200.0
2007-03-02 11:25:00,23.28,23.28,23.26,23.27,171200.0,13.238,13.238,13.2266,13.2323,171200.0
2007-03-02 11:30:00,23.27,23.27,23.25,23.27,391400.0,13.2323,13.2323,13.2209,13.2323,391400.0
2007-03-02 11:35:00,23.27,23.28,23.26,23.28,252200.0,13.2323,13.238,13.2266,13.238,252200.0
2007-03-02 11:40:00,23.28,23.28,23.26,23.27,158600.0,13.238,13.238,13.2266,13.2323,158600.0
2007-03-02 11:45:00,23.28,23.28,23.27,23.27,234800.0,13.238,13.238,13.2323,13.2323,234800.0
2007-03-02 11:50:00,23.27,23.27,23.22,23.23,472000.0,13.2323,13.2323,13.2039,13.2096,472000.0
2007-03-02 11:55:00,23.23,23.24,23.23,23.23,232000.0,13.2096,13.2153,13.2096,13.2096,232000.0
2007-03-02 12:00:00,23.23,23.25,23.22,23.24,152200.0,13.2096,13.2209,13.2039,13.2153,152200.0
2007-03-02 12:05:00,23.23,23.25,23.22,23.25,78600.0,13.2096,13.2209,13.2039,13.2209,78600.0
2007-03-02 12:10:00,23.24,23.25,23.23,23.24,128400.0,13.2153,13.2209,13.2096,13.2153,128400.0
2007-03-02 12:15:00,23.23,23.24,23.19,23.19,257600.0,13.2096,13.2153,13.1868,13.1868,257600.0
2007-03-02 12:20:00,23.19,23.23,23.18,23.23,308000.0,13.1868,13.2096,13.1811,13.2096,308000.0
2007-03-02 12:25:00,23.23,23.23,23.21,23.22,290400.0,13.2096,13.2096,13.1982,13.2039,290400.0
2007-03-02 12:30:00,23.22,23.23,23.18,23.2,457400.0,13.2039,13.2096,13.1811,13.1925,457400.0
2007-03-02 12:35:00,23.2,23.21,23.2,23.2,486600.0,13.1925,13.1982,13.1925,13.1925,486600.0
2007-03-02 12:40:00,23.2,23.21,23.18,23.18,328000.0,13.1925,13.1982,13.1811,13.1811,328000.0
2007-03-02 12:45:00,23.18,23.2,23.18,23.19,321600.0,13.1811,13.1925,13.1811,13.1868,321600.0
2007-03-02 12:50:00,23.2,23.21,23.19,23.2,413600.0,13.1925,13.1982,13.1868,13.1925,413600.0
2007-03-02 12:55:00,23.2,23.21,23.2,23.21,222600.0,13.1925,13.1982,13.1925,13.1982,222600.0
2007-03-02 13:00:00,23.2,23.21,23.19,23.2,269800.0,13.1925,13.1982,13.1868,13.1925,269800.0
2007-03-02 13:05:00,23.19,23.2,23.18,23.18,158000.0,13.1868,13.1925,13.1811,13.1811,158000.0
2007-03-02 13:10:00,23.19,23.19,23.17,23.18,393000.0,13.1868,13.1868,13.1755,13.1811,393000.0
2007-03-02 13:15:00,23.18,23.2,23.17,23.18,367800.0,13.1811,13.1925,13.1755,13.1811,367800.0
2007-03-02 13:20:00,23.18,23.18,23.15,23.15,397800.0,13.1811,13.1811,13.1641,13.1641,397800.0
2007-03-02 13:25:00,23.15,23.17,23.1,23.11,764000.0,13.1641,13.1755,13.1356,13.1413,764000.0
2007-03-02 13:30:00,23.11,23.14,23.06,23.14,496400.0,13.1413,13.1584,13.1129,13.1584,496400.0
2007-03-02 13:35:00,23.14,23.14,23.12,23.13,254800.0,13.1584,13.1584,13.147,13.1527,254800.0
2007-03-02 13:40:00,23.13,23.15,23.11,23.13,467400.0,13.1527,13.1641,13.1413,13.1527,467400.0
2007-03-02 13:45:00,23.13,23.15,23.11,23.14,236000.0,13.1527,13.1641,13.1413,13.1584,236000.0
2007-03-02 13:50:00,23.15,23.15,23.11,23.11,219000.0,13.1641,13.1641,13.1413,13.1413,219000.0
2007-03-02 13:55:00,23.11,23.13,23.1,23.11,146800.0,13.1413,13.1527,13.1356,13.1413,146800.0
2007-03-02 14:00:00,23.11,23.13,23.1,23.11,180800.0,13.1413,13.1527,13.1356,13.1413,180800.0
2007-03-02 14:05:00,23.11,23.11,23.08,23.1,173600.0,13.1413,13.1413,13.1243,13.1356,173600.0
2007-03-02 14:10:00,23.1,23.1,23.07,23.07,308600.0,13.1356,13.1356,13.1186,13.1186,308600.0
2007-03-02 14:15:00,23.07,23.08,23.04,23.06,683800.0,13.1186,13.1243,13.1015,13.1129,683800.0
2007-03-02 14:20:00,23.06,23.06,23.0,23.0,998000.0,13.1129,13.1129,13.0788,13.0788,998000.0
2007-03-02 14:25:00,23.0,23.01,22.99,23.0,760600.0,13.0788,13.0845,13.0731,13.0788,760600.0
2007-03-02 14:30:00,23.0,23.03,23.0,23.0,432200.0,13.0788,13.0958,13.0788,13.0788,432200.0
2007-03-02 14:35:00,23.0,23.03,22.99,23.03,602400.0,13.0788,13.0958,13.0731,13.0958,602400.0
2007-03-02 14:40:00,23.03,23.1,23.02,23.1,823600.0,13.0958,13.1356,13.0902,13.1356,823600.0
2007-03-02 14:45:00,23.09,23.09,23.06,23.08,468800.0,13.13,13.13,13.1129,13.1243,468800.0
2007-03-02 14:50:00,23.08,23.1,23.07,23.08,249400.0,13.1243,13.1356,13.1186,13.1243,249400.0
2007-03-02 14:55:00,23.08,23.08,23.02,23.06,420000.0,13.1243,13.1243,13.0902,13.1129,420000.0
2007-03-02 15:00:00,23.06,23.1,23.06,23.1,292800.0,13.1129,13.1356,13.1129,13.1356,292800.0
2007-03-02 15:05:00,23.09,23.1,23.06,23.09,220000.0,13.13,13.1356,13.1129,13.13,220000.0
2007-03-02 15:10:00,23.09,23.09,23.05,23.07,328600.0,13.13,13.13,13.1072,13.1186,328600.0
2007-03-02 15:15:00,23.07,23.08,23.05,23.07,544600.0,13.1186,13.1243,13.1072,13.1186,544600.0
2007-03-02 15:20:00,23.06,23.11,23.06,23.1,244600.0,13.1129,13.1413,13.1129,13.1356,244600.0
2007-03-02 15:25:00,23.1,23.11,23.07,23.07,220200.0,13.1356,13.1413,13.1186,13.1186,220200.0
2007-03-02 15:30:00,23.07,23.07,23.01,23.03,816800.0,13.1186,13.1186,13.0845,13.0958,816800.0
2007-03-02 15:35:00,23.03,23.03,23.0,23.02,638000.0,13.0958,13.0958,13.0788,13.0902,638000.0
2007-03-02 15:40:00,23.02,23.03,22.99,22.99,529600.0,13.0902,13.0958,13.0731,13.0731,529600.0
2007-03-02 15:45:00,22.98,23.0,22.98,23.0,418000.0,13.0674,13.0788,13.0674,13.0788,418000.0
2007-03-02 15:50:00,23.0,23.0,22.96,22.96,789600.0,13.0788,13.0788,13.056,13.056,789600.0
2007-03-02 15:55:00,22.96,22.97,22.91,22.93,1230000.0,13.056,13.0617,13.0276,13.039,1230000.0
2007-03-05 09:30:00,22.95,23.12,22.89,23.02,897400.0,13.0504,13.147,13.0162,13.0902,897400.0
2007-03-05 09:35:00,23.02,23.12,22.99,23.11,620800.0,13.0902,13.147,13.0731,13.1413,620800.0
2007-03-05 09:40:00,23.1,23.13,23.02,23.05,407200.0,13.1356,13.1527,13.0902,13.1072,407200.0
2007-03-05 09:45:00,23.05,23.05,22.94,23.02,551200.0,13.1072,13.1072,13.0447,13.0902,551200.0
2007-03-05 09:50:00,23.02,23.04,22.99,23.03,482400.0,13.0902,13.1015,13.0731,13.0958,482400.0
2007-03-05 09:55:00,23.03,23.03,22.98,22.99,323600.0,13.0958,13.0958,13.0674,13.0731,323600.0
2007-03-05 10:00:00,22.99,22.99,22.92,22.92,567000.0,13.0731,13.0731,13.0333,13.0333,567000.0
2007-03-05 10:05:00,22.92,23.0,22.89,23.0,367400.0,13.0333,13.0788,13.0162,13.0788,367400.0
2007-03-05 10:10:00,23.0,23.04,23.0,23.01,1081400.0,13.0788,13.1015,13.0788,13.0845,1081400.0
2007-03-05 10:15:00,23.01,23.04,23.01,23.02,292400.0,13.0845,13.1015,13.0845,13.0902,292400.0
2007-03-05 10:20:00,23.02,23.04,23.01,23.04,409200.0,13.0902,13.1015,13.0845,13.1015,409200.0
2007-03-05 10:25:00,23.04,23.11,23.04,23.11,443600.0,13.1015,13.1413,13.1015,13.1413,443600.0
2007-03-05 10:30:00,23.11,23.12,23.07,23.08,306600.0,13.1413,13.147,13.1186,13.1243,306600.0
2007-03-05 10:35:00,23.08,23.1,23.06,23.1,471000.0,13.1243,13.1356,13.1129,13.1356,471000.0
2007-03-05 10:40:00,23.09,23.14,23.09,23.12,391000.0,13.13,13.1584,13.13,13.147,391000.0
2007-03-05 10:45:00,23.12,23.17,23.12,23.15,336600.0,13.147,13.1755,13.147,13.1641,336600.0
2007-03-05 10:50:00,23.15,23.17,23.14,23.16,472200.0,13.1641,13.1755,13.1584,13.1698,472200.0
2007-03-05 10:55:00,23.17,23.2,23.16,23.2,309800.0,13.1755,13.1925,13.1698,13.1925,309800.0
2007-03-05 11:00:00,23.19,23.24,23.18,23.22,466600.0,13.1868,13.2153,13.1811,13.2039,466600.0
2007-03-05 11:05:00,23.22,23.28,23.21,23.28,547200.0,13.2039,13.238,13.1982,13.238,547200.0
2007-03-05 11:10:00,23.28,23.29,23.21,23.21,380800.0,13.238,13.2437,13.1982,13.1982,380800.0
2007-03-05 11:15:00,23.21,23.25,23.2,23.24,224800.0,13.1982,13.2209,13.1925,13.2153,224800.0
2007-03-05 11:20:00,23.24,23.25,23.21,23.25,535600.0,13.2153,13.2209,13.1982,13.2209,535600.0
2007-03-05 11:25:00,23.25,23.25,23.22,23.24,333000.0,13.2209,13.2209,13.2039,13.2153,333000.0
2007-03-05 11:30:00,23.24,23.27,23.21,23.21,324400.0,13.2153,13.2323,13.1982,13.1982,324400.0
2007-03-05 11:35:00,23.21,23.22,23.17,23.19,235000.0,13.1982,13.2039,13.1755,13.1868,235000.0
2007-03-05 11:40:00,23.2,23.2,23.16,23.2,219000.0,13.1925,13.1925,13.1698,13.1925,219000.0
2007-03-05 11:45:00,23.2,23.27,23.2,23.27,279000.0,13.1925,13.2323,13.1925,13.2323,279000.0
2007-03-05 11:50:00,23.27,23.28,23.24,23.25,240200.0,13.2323,13.238,13.2153,13.2209,240200.0
2007-03-05 11:55:00,23.25,23.26,23.21,23.21,285400.0,13.2209,13.2266,13.1982,13.1982,285400.0
2007-03-05 12:00:00,23.21,23.21,23.18,23.18,170000.0,13.1982,13.1982,13.1811,13.1811,170000.0
2007-03-05 12:05:00,23.18,23.22,23.15,23.2,348400.0,13.1811,13.2039,13.1641,13.1925,348400.0
2007-03-05 12:10:00,23.2,23.22,23.2,23.21,310600.0,13.1925,13.2039,13.1925,13.1982,310600.0
2007-03-05 12:15:00,23.21,23.23,23.19,23.21,181600.0,13.1982,13.2096,13.1868,13.1982,181600.0
2007-03-05 12:20:00,23.21,23.23,23.19,23.23,211200.0,13.1982,13.2096,13.1868,13.2096,211200.0
2007-03-05 12:25:00,23.23,23.28,23.23,23.27,276800.0,13.2096,13.238,13.2096,13.2323,276800.0
2007-03-05 12:30:00,23.27,23.28,23.23,23.24,233000.0,13.2323,13.238,13.2096,13.2153,233000.0
2007-03-05 12:35:00,23.23,23.27,23.23,23.26,248000.0,13.2096,13.2323,13.2096,13.2266,248000.0
2007-03-05 12:40:00,23.25,23.33,23.25,23.33,302000.0,13.2209,13.2664,13.2209,13.2664,302000.0
2007-03-05 12:45:00,23.32,23.33,23.31,23.31,167800.0,13.2608,13.2664,13.2551,13.2551,167800.0
2007-03-05 12:50:00,23.31,23.31,23.24,23.29,257800.0,13.2551,13.2551,13.2153,13.2437,257800.0
2007-03-05 12:55:00,23.29,23.29,23.25,23.25,174200.0,13.2437,13.2437,13.2209,13.2209,174200.0
2007-03-05 13:00:00,23.25,23.27,23.25,23.25,200200.0,13.2209,13.2323,13.2209,13.2209,200200.0
2007-03-05 13:05:00,23.25,23.27,23.24,23.27,238600.0,13.2209,13.2323,13.2153,13.2323,238600.0
2007-03-05 13:10:00,23.27,23.3,23.27,23.29,152200.0,13.2323,13.2494,13.2323,13.2437,152200.0
2007-03-05 13:15:00,23.29,23.31,23.29,23.31,294800.0,13.2437,13.2551,13.2437,13.2551,294800.0
2007-03-05 13:20:00,23.31,23.32,23.27,23.27,148000.0,13.2551,13.2608,13.2323,13.2323,148000.0
2007-03-05 13:25:00,23.27,23.3,23.25,23.3,253000.0,13.2323,13.2494,13.2209,13.2494,253000.0
2007-03-05 13:30:00,23.3,23.32,23.3,23.32,118800.0,13.2494,13.2608,13.2494,13.2608,118800.0
2007-03-05 13:35:00,23.32,23.32,23.3,23.32,135000.0,13.2608,13.2608,13.2494,13.2608,135000.0
2007-03-05 13:40:00,23.31,23.35,23.31,23.35,258400.0,13.2551,13.2778,13.2551,13.2778,258400.0
2007-03-05 13:45:00,23.35,23.35,23.32,23.33,263600.0,13.2778,13.2778,13.2608,13.2664,263600.0
2007-03-05 13:50:00,23.33,23.35,23.31,23.31,210400.0,13.2664,13.2778,13.2551,13.2551,210400.0
2007-03-05 13:55:00,23.31,23.32,23.28,23.29,188800.0,13.2551,13.2608,13.238,13.2437,188800.0
2007-03-05 14:00:00,23.29,23.33,23.29,23.31,226600.0,13.2437,13.2664,13.2437,13.2551,226600.0
2007-03-05 14:05:00,23.31,23.31,23.28,23.28,164600.0,13.2551,13.2551,13.238,13.238,164600.0
2007-03-05 14:10:00,23.29,23.29,23.27,23.28,266800.0,13.2437,13.2437,13.2323,13.238,266800.0
2007-03-05 14:15:00,23.28,23.3,23.26,23.3,275800.0,13.238,13.2494,13.2266,13.2494,275800.0
2007-03-05 14:20:00,23.3,23.32,23.29,23.31,157200.0,13.2494,13.2608,13.2437,13.2551,157200.0
2007-03-05 14:25:00,23.3,23.31,23.27,23.27,112200.0,13.2494,13.2551,13.2323,13.2323,112200.0
2007-03-05 14:30:00,23.28,23.29,23.26,23.28,208400.0,13.238,13.2437,13.2266,13.238,208400.0
2007-03-05 14:35:00,23.28,23.3,23.28,23.29,179800.0,13.238,13.2494,13.238,13.2437,179800.0
2007-03-05 14:40:00,23.29,23.34,23.29,23.32,435800.0,13.2437,13.2721,13.2437,13.2608,435800.0
2007-03-05 14:45:00,23.32,23.35,23.29,23.35,325600.0,13.2608,13.2778,13.2437,13.2778,325600.0
2007-03-05 14:50:00,23.35,23.36,23.31,23.31,273400.0,13.2778,13.2835,13.2551,13.2551,273400.0
2007-03-05 14:55:00,23.31,23.31,23.28,23.28,200000.0,13.2551,13.2551,13.238,13.238,200000.0
2007-03-05 15:00:00,23.28,23.29,23.24,23.24,365600.0,13.238,13.2437,13.2153,13.2153,365600.0
2007-03-05 15:05:00,23.24,23.25,23.21,23.22,427000.0,13.2153,13.2209,13.1982,13.2039,427000.0
2007-03-05 15:10:00,23.22,23.22,23.19,23.22,366400.0,13.2039,13.2039,13.1868,13.2039,366400.0
2007-03-05 15:15:00,23.22,23.23,23.2,23.2,256200.0,13.2039,13.2096,13.1925,13.1925,256200.0
2007-03-05 15:20:00,23.21,23.25,23.2,23.25,391000.0,13.1982,13.2209,13.1925,13.2209,391000.0
2007-03-05 15:25:00,23.25,23.27,23.23,23.25,327800.0,13.2209,13.2323,13.2096,13.2209,327800.0
2007-03-05 15:30:00,23.25,23.27,23.23,23.23,337200.0,13.2209,13.2323,13.2096,13.2096,337200.0
2007-03-05 15:35:00,23.24,23.24,23.17,23.18,422400.0,13.2153,13.2153,13.1755,13.1811,422400.0
2007-03-05 15:40:00,23.18,23.18,23.15,23.16,462400.0,13.1811,13.1811,13.1641,13.1698,462400.0
2007-03-05 15:45:00,23.16,23.23,23.15,23.21,623000.0,13.1698,13.2096,13.1641,13.1982,623000.0
2007-03-05 15:50:00,23.21,23.21,23.16,23.17,959800.0,13.1982,13.1982,13.1698,13.1755,959800.0
2007-03-05 15:55:00,23.17,23.18,23.12,23.13,964200.0,13.1755,13.1811,13.147,13.1527,964200.0
2007-03-06 09:30:00,23.35,23.38,23.3,23.31,754000.0,13.2778,13.2949,13.2494,13.2551,754000.0
2007-03-06 09:35:00,23.32,23.38,23.3,23.32,408200.0,13.2608,13.2949,13.2494,13.2608,408200.0
2007-03-06 09:40:00,23.31,23.34,23.28,23.31,405800.0,13.2551,13.2721,13.238,13.2551,405800.0
2007-03-06 09:45:00,23.3,23.32,23.28,23.3,315200.0,13.2494,13.2608,13.238,13.2494,315200.0
2007-03-06 09:50:00,23.3,23.32,23.28,23.3,293200.0,13.2494,13.2608,13.238,13.2494,293200.0
2007-03-06 09:55:00,23.3,23.39,23.28,23.38,460600.0,13.2494,13.3006,13.238,13.2949,460600.0
2007-03-06 10:00:00,23.38,23.4,23.33,23.34,466400.0,13.2949,13.3062,13.2664,13.2721,466400.0
2007-03-06 10:05:00,23.34,23.37,23.32,23.32,199800.0,13.2721,13.2892,13.2608,13.2608,199800.0
2007-03-06 10:10:00,23.32,23.36,23.3,23.36,196800.0,13.2608,13.2835,13.2494,13.2835,196800.0
2007-03-06 10:15:00,23.36,23.38,23.34,23.35,248200.0,13.2835,13.2949,13.2721,13.2778,248200.0
2007-03-06 10:20:00,23.35,23.36,23.34,23.35,237000.0,13.2778,13.2835,13.2721,13.2778,237000.0
2007-03-06 10:25:00,23.35,23.43,23.34,23.39,423000.0,13.2778,13.3233,13.2721,13.3006,423000.0
2007-03-06 10:30:00,23.39,23.42,23.37,23.38,379000.0,13.3006,13.3176,13.2892,13.2949,379000.0
2007-03-06 10:35:00,23.38,23.39,23.36,23.36,246400.0,13.2949,13.3006,13.2835,13.2835,246400.0
2007-03-06 10:40:00,23.36,23.4,23.34,23.39,331200.0,13.2835,13.3062,13.2721,13.3006,331200.0
2007-03-06 10:45:00,23.39,23.41,23.34,23.34,223000.0,13.3006,13.3119,13.2721,13.2721,223000.0
2007-03-06 10:50:00,23.34,23.39,23.34,23.35,192400.0,13.2721,13.3006,13.2721,13.2778,192400.0
2007-03-06 10:55:00,23.35,23.36,23.31,23.32,441200.0,13.2778,13.2835,13.2551,13.2608,441200.0
2007-03-06 11:00:00,23.32,23.35,23.3,23.35,274600.0,13.2608,13.2778,13.2494,13.2778,274600.0
2007-03-06 11:05:00,23.34,23.35,23.33,23.35,163800.0,13.2721,13.2778,13.2664,13.2778,163800.0
2007-03-06 11:10:00,23.35,23.43,23.34,23.42,254200.0,13.2778,13.3233,13.2721,13.3176,254200.0
2007-03-06 11:15:00,23.42,23.42,23.4,23.41,296400.0,13.3176,13.3176,13.3062,13.3119,296400.0
2007-03-06 11:20:00,23.41,23.43,23.4,23.42,186200.0,13.3119,13.3233,13.3062,13.3176,186200.0
2007-03-06 11:25:00,23.42,23.42,23.4,23.41,284000.0,13.3176,13.3176,13.3062,13.3119,284000.0
2007-03-06 11:30:00,23.41,23.43,23.39,23.4,304400.0,13.3119,13.3233,13.3006,13.3062,304400.0
2007-03-06 11:35:00,23.4,23.4,23.38,23.4,177000.0,13.3062,13.3062,13.2949,13.3062,177000.0
2007-03-06 11:40:00,23.4,23.42,23.4,23.42,235400.0,13.3062,13.3176,13.3062,13.3176,235400.0
2007-03-06 11:45:00,23.42,23.43,23.41,23.41,164200.0,13.3176,13.3233,13.3119,13.3119,164200.0
2007-03-06 11:50:00,23.41,23.42,23.4,23.4,99800.0,13.3119,13.3176,13.3062,13.3062,99800.0
2007-03-06 11:55:00,23.4,23.43,23.4,23.4,215600.0,13.3062,13.3233,13.3062,13.3062,215600.0
2007-03-06 12:00:00,23.4,23.42,23.4,23.4,130200.0,13.3062,13.3176,13.3062,13.3062,130200.0
2007-03-06 12:05:00,23.41,23.42,23.38,23.41,204400.0,13.3119,13.3176,13.2949,13.3119,204400.0
2007-03-06 12:10:00,23.41,23.41,23.35,23.35,212400.0,13.3119,13.3119,13.2778,13.2778,212400.0
2007-03-06 12:15:00,23.36,23.39,23.35,23.36,249800.0,13.2835,13.3006,13.2778,13.2835,249800.0
2007-03-06 12:20:00,23.36,23.38,23.36,23.37,138800.0,13.2835,13.2949,13.2835,13.2892,138800.0
2007-03-06 12:25:00,23.37,23.39,23.36,23.38,71600.0,13.2892,13.3006,13.2835,13.2949,71600.0
2007-03-06 12:30:00,23.39,23.43,23.39,23.43,179000.0,13.3006,13.3233,13.3006,13.3233,179000.0
2007-03-06 12:35:00,23.42,23.43,23.4,23.4,147600.0,13.3176,13.3233,13.3062,13.3062,147600.0
2007-03-06 12:40:00,23.4,23.41,23.38,23.41,131000.0,13.3062,13.3119,13.2949,13.3119,131000.0
2007-03-06 12:45:00,23.4,23.43,23.4,23.42,110600.0,13.3062,13.3233,13.3062,13.3176,110600.0
2007-03-06 12:50:00,23.42,23.42,23.41,23.42,86200.0,13.3176,13.3176,13.3119,13.3176,86200.0
2007-03-06 12:55:00,23.42,23.43,23.41,23.42,312600.0,13.3176,13.3233,13.3119,13.3176,312600.0
2007-03-06 13:00:00,23.42,23.43,23.41,23.42,122400.0,13.3176,13.3233,13.3119,13.3176,122400.0
2007-03-06 13:05:00,23.42,23.43,23.41,23.41,351400.0,13.3176,13.3233,13.3119,13.3119,351400.0
2007-03-06 13:10:00,23.42,23.42,23.4,23.42,190600.0,13.3176,13.3176,13.3062,13.3176,190600.0
2007-03-06 13:15:00,23.42,23.42,23.4,23.4,145800.0,13.3176,13.3176,13.3062,13.3062,145800.0
2007-03-06 13:20:00,23.39,23.42,23.38,23.42,355800.0,13.3006,13.3176,13.2949,13.3176,355800.0
2007-03-06 13:25:00,23.42,23.43,23.41,23.41,99800.0,13.3176,13.3233,13.3119,13.3119,99800.0
2007-03-06 13:30:00,23.42,23.45,23.41,23.44,353600.0,13.3176,13.3347,13.3119,13.329,353600.0
2007-03-06 13:35:00,23.44,23.45,23.42,23.43,223600.0,13.329,13.3347,13.3176,13.3233,223600.0
2007-03-06 13:40:00,23.43,23.43,23.41,23.43,172600.0,13.3233,13.3233,13.3119,13.3233,172600.0
2007-03-06 13:45:00,23.43,23.44,23.41,23.43,401200.0,13.3233,13.329,13.3119,13.3233,401200.0
2007-03-06 13:50:00,23.43,23.44,23.41,23.43,281800.0,13.3233,13.329,13.3119,13.3233,281800.0
2007-03-06 13:55:00,23.43,23.45,23.41,23.42,226200.0,13.3233,13.3347,13.3119,13.3176,226200.0
2007-03-06 14:00:00,23.42,23.43,23.42,23.43,163600.0,13.3176,13.3233,13.3176,13.3233,163600.0
2007-03-06 14:05:00,23.43,23.43,23.4,23.4,184400.0,13.3233,13.3233,13.3062,13.3062,184400.0
2007-03-06 14:10:00,23.4,23.41,23.38,23.4,218800.0,13.3062,13.3119,13.2949,13.3062,218800.0
2007-03-06 14:15:00,23.4,23.42,23.39,23.42,150800.0,13.3062,13.3176,13.3006,13.3176,150800.0
2007-03-06 14:20:00,23.42,23.45,23.41,23.45,240600.0,13.3176,13.3347,13.3119,13.3347,240600.0
2007-03-06 14:25:00,23.45,23.47,23.43,23.46,357400.0,13.3347,13.346,13.3233,13.3404,357400.0
2007-03-06 14:30:00,23.46,23.47,23.42,23.43,362400.0,13.3404,13.346,13.3176,13.3233,362400.0
2007-03-06 14:35:00,23.43,23.45,23.42,23.43,251600.0,13.3233,13.3347,13.3176,13.3233,251600.0
2007-03-06 14:40:00,23.43,23.47,23.43,23.47,279400.0,13.3233,13.346,13.3233,13.346,279400.0
2007-03-06 14:45:00,23.47,23.48,23.46,23.47,248200.0,13.346,13.3517,13.3404,13.346,248200.0
2007-03-06 14:50:00,23.47,23.48,23.45,23.47,294600.0,13.346,13.3517,13.3347,13.346,294600.0
2007-03-06 14:55:00,23.47,23.49,23.46,23.49,294400.0,13.346,13.3574,13.3404,13.3574,294400.0
2007-03-06 15:00:00,23.49,23.5,23.46,23.49,519200.0,13.3574,13.3631,13.3404,13.3574,519200.0
2007-03-06 15:05:00,23.49,23.5,23.48,23.5,304800.0,13.3574,13.3631,13.3517,13.3631,304800.0
2007-03-06 15:10:00,23.5,23.53,23.5,23.52,508200.0,13.3631,13.3802,13.3631,13.3745,508200.0
2007-03-06 15:15:00,23.53,23.53,23.5,23.53,328000.0,13.3802,13.3802,13.3631,13.3802,328000.0
2007-03-06 15:20:00,23.52,23.53,23.47,23.48,337400.0,13.3745,13.3802,13.346,13.3517,337400.0
2007-03-06 15:25:00,23.48,23.51,23.48,23.5,291800.0,13.3517,13.3688,13.3517,13.3631,291800.0
2007-03-06 15:30:00,23.5,23.5,23.48,23.48,282600.0,13.3631,13.3631,13.3517,13.3517,282600.0
2007-03-06 15:35:00,23.48,23.48,23.45,23.45,336000.0,13.3517,13.3517,13.3347,13.3347,336000.0
2007-03-06 15:40:00,23.45,23.48,23.45,23.47,465400.0,13.3347,13.3517,13.3347,13.346,465400.0
2007-03-06 15:45:00,23.47,23.48,23.45,23.46,463400.0,13.346,13.3517,13.3347,13.3404,463400.0
2007-03-06 15:50:00,23.46,23.46,23.44,23.45,428000.0,13.3404,13.3404,13.329,13.3347,428000.0
2007-03-06 15:55:00,23.45,23.49,23.45,23.47,764000.0,13.3347,13.3574,13.3347,13.346,764000.0
2007-03-07 09:30:00,23.38,23.45,23.36,23.4,482800.0,13.2949,13.3347,13.2835,13.3062,482800.0
2007-03-07 09:35:00,23.4,23.43,23.36,23.41,303200.0,13.3062,13.3233,13.2835,13.3119,303200.0
2007-03-07 09:40:00,23.41,23.43,23.39,23.42,277200.0,13.3119,13.3233,13.3006,13.3176,277200.0
2007-03-07 09:45:00,23.42,23.47,23.41,23.43,216400.0,13.3176,13.346,13.3119,13.3233,216400.0
2007-03-07 09:50:00,23.43,23.47,23.43,23.47,116200.0,13.3233,13.346,13.3233,13.346,116200.0
2007-03-07 09:55:00,23.46,23.47,23.43,23.43,160000.0,13.3404,13.346,13.3233,13.3233,160000.0
2007-03-07 10:00:00,23.43,23.43,23.41,23.42,130800.0,13.3233,13.3233,13.3119,13.3176,130800.0
2007-03-07 10:05:00,23.43,23.47,23.4,23.46,239800.0,13.3233,13.346,13.3062,13.3404,239800.0
2007-03-07 10:10:00,23.46,23.47,23.44,23.45,106000.0,13.3404,13.346,13.329,13.3347,106000.0
2007-03-07 10:15:00,23.45,23.47,23.44,23.47,119400.0,13.3347,13.346,13.329,13.346,119400.0
2007-03-07 10:20:00,23.47,23.48,23.46,23.47,121800.0,13.346,13.3517,13.3404,13.346,121800.0
2007-03-07 10:25:00,23.47,23.47,23.44,23.46,165600.0,13.346,13.346,13.329,13.3404,165600.0
2007-03-07 10:30:00,23.46,23.46,23.43,23.45,164600.0,13.3404,13.3404,13.3233,13.3347,164600.0
2007-03-07 10:35:00,23.45,23.48,23.44,23.46,180600.0,13.3347,13.3517,13.329,13.3404,180600.0
2007-03-07 10:40:00,23.46,23.46,23.43,23.43,105000.0,13.3404,13.3404,13.3233,13.3233,105000.0
2007-03-07 10:45:00,23.44,23.44,23.36,23.37,172800.0,13.329,13.329,13.2835,13.2892,172800.0
2007-03-07 10:50:00,23.37,23.4,23.36,23.38,129600.0,13.2892,13.3062,13.2835,13.2949,129600.0
2007-03-07 10:55:00,23.38,23.4,23.37,23.38,131200.0,13.2949,13.3062,13.2892,13.2949,131200.0
2007-03-07 11:00:00,23.38,23.38,23.35,23.36,234800.0,13.2949,13.2949,13.2778,13.2835,234800.0
2007-03-07 11:05:00,23.37,23.4,23.36,23.38,294000.0,13.2892,13.3062,13.2835,13.2949,294000.0
2007-03-07 11:10:00,23.37,23.38,23.34,23.36,236000.0,13.2892,13.2949,13.2721,13.2835,236000.0
2007-03-07 11:15:00,23.35,23.38,23.35,23.37,156600.0,13.2778,13.2949,13.2778,13.2892,156600.0
2007-03-07 11:20:00,23.37,23.39,23.36,23.36,102800.0,13.2892,13.3006,13.2835,13.2835,102800.0
2007-03-07 11:25:00,23.36,23.37,23.35,23.35,141600.0,13.2835,13.2892,13.2778,13.2778,141600.0
2007-03-07 11:30:00,23.35,23.38,23.33,23.38,312600.0,13.2778,13.2949,13.2664,13.2949,312600.0
2007-03-07 11:35:00,23.38,23.4,23.38,23.4,230000.0,13.2949,13.3062,13.2949,13.3062,230000.0
2007-03-07 11:40:00,23.4,23.43,23.4,23.43,262000.0,13.3062,13.3233,13.3062,13.3233,262000.0
2007-03-07 11:45:00,23.43,23.43,23.41,23.41,298800.0,13.3233,13.3233,13.3119,13.3119,298800.0
2007-03-07 11:50:00,23.42,23.48,23.41,23.48,480000.0,13.3176,13.3517,13.3119,13.3517,480000.0
2007-03-07 11:55:00,23.48,23.5,23.47,23.49,380600.0,13.3517,13.3631,13.346,13.3574,380600.0
2007-03-07 12:00:00,23.49,23.5,23.48,23.5,514800.0,13.3574,13.3631,13.3517,13.3631,514800.0
2007-03-07 12:05:00,23.5,23.5,23.49,23.49,276400.0,13.3631,13.3631,13.3574,13.3574,276400.0
2007-03-07 12:10:00,23.48,23.49,23.48,23.49,138600.0,13.3517,13.3574,13.3517,13.3574,138600.0
2007-03-07 12:15:00,23.49,23.5,23.47,23.5,290000.0,13.3574,13.3631,13.346,13.3631,290000.0
2007-03-07 12:20:00,23.5,23.5,23.49,23.49,295800.0,13.3631,13.3631,13.3574,13.3574,295800.0
2007-03-07 12:25:00,23.49,23.5,23.49,23.49,470800.0,13.3574,13.3631,13.3574,13.3574,470800.0
2007-03-07 12:30:00,23.49,23.5,23.48,23.48,480400.0,13.3574,13.3631,13.3517,13.3517,480400.0
2007-03-07 12:35:00,23.49,23.49,23.47,23.49,143600.0,13.3574,13.3574,13.346,13.3574,143600.0
2007-03-07 12:40:00,23.49,23.49,23.46,23.47,165400.0,13.3574,13.3574,13.3404,13.346,165400.0
2007-03-07 12:45:00,23.47,23.5,23.47,23.49,188800.0,13.346,13.3631,13.346,13.3574,188800.0
2007-03-07 12:50:00,23.48,23.49,23.47,23.48,255400.0,13.3517,13.3574,13.346,13.3517,255400.0
2007-03-07 12:55:00,23.48,23.49,23.46,23.46,187800.0,13.3517,13.3574,13.3404,13.3404,187800.0
2007-03-07 13:00:00,23.46,23.47,23.45,23.47,181000.0,13.3404,13.346,13.3347,13.346,181000.0
2007-03-07 13:05:00,23.47,23.48,23.45,23.48,178800.0,13.346,13.3517,13.3347,13.3517,178800.0
2007-03-07 13:10:00,23.48,23.48,23.43,23.44,136800.0,13.3517,13.3517,13.3233,13.329,136800.0
2007-03-07 13:15:00,23.44,23.46,23.43,23.45,186200.0,13.329,13.3404,13.3233,13.3347,186200.0
2007-03-07 13:20:00,23.45,23.46,23.43,23.45,169800.0,13.3347,13.3404,13.3233,13.3347,169800.0
2007-03-07 13:25:00,23.45,23.46,23.43,23.43,246400.0,13.3347,13.3404,13.3233,13.3233,246400.0
2007-03-07 13:30:00,23.43,23.43,23.42,23.42,164800.0,13.3233,13.3233,13.3176,13.3176,164800.0
2007-03-07 13:35:00,23.42,23.43,23.41,23.43,188600.0,13.3176,13.3233,13.3119,13.3233,188600.0
2007-03-07 13:40:00,23.43,23.46,23.43,23.46,157800.0,13.3233,13.3404,13.3233,13.3404,157800.0
2007-03-07 13:45:00,23.46,23.48,23.46,23.46,137800.0,13.3404,13.3517,13.3404,13.3404,137800.0
2007-03-07 13:50:00,23.46,23.47,23.43,23.43,158000.0,13.3404,13.346,13.3233,13.3233,158000.0
2007-03-07 13:55:00,23.43,23.46,23.43,23.46,102600.0,13.3233,13.3404,13.3233,13.3404,102600.0
2007-03-07 14:00:00,23.45,23.46,23.42,23.42,252800.0,13.3347,13.3404,13.3176,13.3176,252800.0
2007-03-07 14:05:00,23.42,23.44,23.42,23.43,144400.0,13.3176,13.329,13.3176,13.3233,144400.0
2007-03-07 14:10:00,23.43,23.43,23.4,23.42,178000.0,13.3233,13.3233,13.3062,13.3176,178000.0
2007-03-07 14:15:00,23.42,23.43,23.41,23.43,113200.0,13.3176,13.3233,13.3119,13.3233,113200.0
2007-03-07 14:20:00,23.43,23.46,23.43,23.44,249400.0,13.3233,13.3404,13.3233,13.329,249400.0
2007-03-07 14:25:00,23.44,23.45,23.42,23.43,183000.0,13.329,13.3347,13.3176,13.3233,183000.0
2007-03-07 14:30:00,23.43,23.46,23.43,23.46,203200.0,13.3233,13.3404,13.3233,13.3404,203200.0
2007-03-07 14:35:00,23.46,23.48,23.46,23.47,263200.0,13.3404,13.3517,13.3404,13.346,263200.0
2007-03-07 14:40:00,23.47,23.48,23.46,23.46,453600.0,13.346,13.3517,13.3404,13.3404,453600.0
2007-03-07 14:45:00,23.46,23.48,23.46,23.47,193600.0,13.3404,13.3517,13.3404,13.346,193600.0
2007-03-07 14:50:00,23.47,23.48,23.46,23.47,348800.0,13.346,13.3517,13.3404,13.346,348800.0
2007-03-07 14:55:00,23.46,23.48,23.46,23.47,277600.0,13.3404,13.3517,13.3404,13.346,277600.0
2007-03-07 15:00:00,23.47,23.49,23.47,23.49,205000.0,13.346,13.3574,13.346,13.3574,205000.0
2007-03-07 15:05:00,23.49,23.5,23.48,23.48,443600.0,13.3574,13.3631,13.3517,13.3517,443600.0
2007-03-07 15:10:00,23.48,23.5,23.48,23.48,607200.0,13.3517,13.3631,13.3517,13.3517,607200.0
2007-03-07 15:15:00,23.48,23.49,23.47,23.47,294600.0,13.3517,13.3574,13.346,13.346,294600.0
2007-03-07 15:20:00,23.47,23.49,23.46,23.47,365600.0,13.346,13.3574,13.3404,13.346,365600.0
2007-03-07 15:25:00,23.47,23.48,23.47,23.47,314600.0,13.346,13.3517,13.346,13.346,314600.0
2007-03-07 15:30:00,23.47,23.47,23.43,23.44,413000.0,13.346,13.346,13.3233,13.329,413000.0
2007-03-07 15:35:00,23.44,23.46,23.43,23.45,213000.0,13.329,13.3404,13.3233,13.3347,213000.0
2007-03-07 15:40:00,23.46,23.5,23.45,23.46,797400.0,13.3404,13.3631,13.3347,13.3404,797400.0
2007-03-07 15:45:00,23.46,23.46,23.41,23.44,495600.0,13.3404,13.3404,13.3119,13.329,495600.0
2007-03-07 15:50:00,23.44,23.46,23.4,23.41,519600.0,13.329,13.3404,13.3062,13.3119,519600.0
2007-03-07 15:55:00,23.41,23.41,23.36,23.38,1079400.0,13.3119,13.3119,13.2835,13.2949,1079400.0
2007-03-08 09:30:00,23.45,23.55,23.45,23.55,637400.0,13.3347,13.3915,13.3347,13.3915,637400.0
2007-03-08 09:35:00,23.53,23.56,23.45,23.5,353200.0,13.3802,13.3972,13.3347,13.3631,353200.0
2007-03-08 09:40:00,23.5,23.55,23.49,23.52,208400.0,13.3631,13.3915,13.3574,13.3745,208400.0
2007-03-08 09:45:00,23.52,23.54,23.48,23.5,294800.0,13.3745,13.3859,13.3517,13.3631,294800.0
2007-03-08 09:50:00,23.49,23.6,23.49,23.56,338800.0,13.3574,13.42,13.3574,13.3972,338800.0
2007-03-08 09:55:00,23.57,23.6,23.56,23.58,246000.0,13.4029,13.42,13.3972,13.4086,246000.0
2007-03-08 10:00:00,23.58,23.66,23.58,23.65,656600.0,13.4086,13.4541,13.4086,13.4484,656600.0
2007-03-08 10:05:00,23.65,23.65,23.6,23.61,296800.0,13.4484,13.4484,13.42,13.4257,296800.0
2007-03-08 10:10:00,23.61,23.64,23.6,23.61,290600.0,13.4257,13.4427,13.42,13.4257,290600.0
2007-03-08 10:15:00,23.6,23.63,23.59,23.61,258600.0,13.42,13.437,13.4143,13.4257,258600.0
2007-03-08 10:20:00,23.61,23.63,23.6,23.61,250400.0,13.4257,13.437,13.42,13.4257,250400.0
2007-03-08 10:25:00,23.61,23.63,23.6,23.61,335800.0,13.4257,13.437,13.42,13.4257,335800.0
2007-03-08 10:30:00,23.62,23.63,23.6,23.61,184200.0,13.4313,13.437,13.42,13.4257,184200.0
2007-03-08 10:35:00,23.61,23.63,23.6,23.61,114600.0,13.4257,13.437,13.42,13.4257,114600.0
2007-03-08 10:40:00,23.61,23.61,23.58,23.6,353600.0,13.4257,13.4257,13.4086,13.42,353600.0
2007-03-08 10:45:00,23.6,23.62,23.59,23.6,174600.0,13.42,13.4313,13.4143,13.42,174600.0
2007-03-08 10:50:00,23.6,23.61,23.59,23.59,197800.0,13.42,13.4257,13.4143,13.4143,197800.0
2007-03-08 10:55:00,23.6,23.61,23.59,23.61,164000.0,13.42,13.4257,13.4143,13.4257,164000.0
2007-03-08 11:00:00,23.6,23.61,23.6,23.61,194000.0,13.42,13.4257,13.42,13.4257,194000.0
2007-03-08 11:05:00,23.61,23.67,23.61,23.65,227600.0,13.4257,13.4598,13.4257,13.4484,227600.0
2007-03-08 11:10:00,23.65,23.65,23.61,23.61,141200.0,13.4484,13.4484,13.4257,13.4257,141200.0
2007-03-08 11:15:00,23.61,23.62,23.6,23.61,205600.0,13.4257,13.4313,13.42,13.4257,205600.0
2007-03-08 11:20:00,23.61,23.61,23.6,23.61,86800.0,13.4257,13.4257,13.42,13.4257,86800.0
2007-03-08 11:25:00,23.61,23.62,23.6,23.62,111000.0,13.4257,13.4313,13.42,13.4313,111000.0
2007-03-08 11:30:00,23.61,23.62,23.6,23.61,77400.0,13.4257,13.4313,13.42,13.4257,77400.0
2007-03-08 11:35:00,23.61,23.63,23.61,23.61,102600.0,13.4257,13.437,13.4257,13.4257,102600.0
2007-03-08 11:40:00,23.62,23.68,23.62,23.68,217200.0,13.4313,13.4655,13.4313,13.4655,217200.0
2007-03-08 11:45:00,23.68,23.68,23.66,23.66,197400.0,13.4655,13.4655,13.4541,13.4541,197400.0
2007-03-08 11:50:00,23.66,23.66,23.63,23.64,198400.0,13.4541,13.4541,13.437,13.4427,198400.0
2007-03-08 11:55:00,23.64,23.65,23.62,23.65,95200.0,13.4427,13.4484,13.4313,13.4484,95200.0
2007-03-08 12:00:00,23.66,23.66,23.63,23.64,153000.0,13.4541,13.4541,13.437,13.4427,153000.0
2007-03-08 12:05:00,23.64,23.68,23.64,23.66,247800.0,13.4427,13.4655,13.4427,13.4541,247800.0
2007-03-08 12:10:00,23.66,23.66,23.61,23.61,227000.0,13.4541,13.4541,13.4257,13.4257,227000.0
2007-03-08 12:15:00,23.61,23.62,23.59,23.6,165800.0,13.4257,13.4313,13.4143,13.42,165800.0
2007-03-08 12:20:00,23.61,23.61,23.59,23.6,132000.0,13.4257,13.4257,13.4143,13.42,132000.0
2007-03-08 12:25:00,23.6,23.61,23.59,23.6,102400.0,13.42,13.4257,13.4143,13.42,102400.0
2007-03-08 12:30:00,23.6,23.61,23.59,23.61,109600.0,13.42,13.4257,13.4143,13.4257,109600.0
2007-03-08 12:35:00,23.6,23.61,23.57,23.57,160200.0,13.42,13.4257,13.4029,13.4029,160200.0
2007-03-08 12:40:00,23.57,23.61,23.57,23.61,225800.0,13.4029,13.4257,13.4029,13.4257,225800.0
2007-03-08 12:45:00,23.6,23.61,23.56,23.58,218400.0,13.42,13.4257,13.3972,13.4086,218400.0
2007-03-08 12:50:00,23.59,23.61,23.58,23.59,189600.0,13.4143,13.4257,13.4086,13.4143,189600.0
2007-03-08 12:55:00,23.59,23.61,23.58,23.61,99200.0,13.4143,13.4257,13.4086,13.4257,99200.0
2007-03-08 13:00:00,23.61,23.61,23.59,23.6,84000.0,13.4257,13.4257,13.4143,13.42,84000.0
2007-03-08 13:05:00,23.6,23.61,23.6,23.61,127400.0,13.42,13.4257,13.42,13.4257,127400.0
2007-03-08 13:10:00,23.61,23.61,23.6,23.6,74400.0,13.4257,13.4257,13.42,13.42,74400.0
2007-03-08 13:15:00,23.6,23.61,23.59,23.6,88600.0,13.42,13.4257,13.4143,13.42,88600.0
2007-03-08 13:20:00,23.6,23.61,23.59,23.61,100400.0,13.42,13.4257,13.4143,13.4257,100400.0
2007-03-08 13:25:00,23.61,23.62,23.6,23.61,107800.0,13.4257,13.4313,13.42,13.4257,107800.0
2007-03-08 13:30:00,23.61,23.61,23.6,23.6,97200.0,13.4257,13.4257,13.42,13.42,97200.0
2007-03-08 13:35:00,23.6,23.61,23.6,23.61,75400.0,13.42,13.4257,13.42,13.4257,75400.0
2007-03-08 13:40:00,23.61,23.61,23.6,23.61,45200.0,13.4257,13.4257,13.42,13.4257,45200.0
2007-03-08 13:45:00,23.61,23.62,23.6,23.62,128200.0,13.4257,13.4313,13.42,13.4313,128200.0
2007-03-08 13:50:00,23.62,23.65,23.61,23.65,169200.0,13.4313,13.4484,13.4257,13.4484,169200.0
2007-03-08 13:55:00,23.65,23.66,23.64,23.64,64400.0,13.4484,13.4541,13.4427,13.4427,64400.0
2007-03-08 14:00:00,23.64,23.64,23.61,23.61,153800.0,13.4427,13.4427,13.4257,13.4257,153800.0
2007-03-08 14:05:00,23.61,23.62,23.61,23.61,96200.0,13.4257,13.4313,13.4257,13.4257,96200.0
2007-03-08 14:10:00,23.62,23.62,23.6,23.61,178400.0,13.4313,13.4313,13.42,13.4257,178400.0
2007-03-08 14:15:00,23.61,23.63,23.59,23.61,209600.0,13.4257,13.437,13.4143,13.4257,209600.0
2007-03-08 14:20:00,23.61,23.61,23.59,23.61,261200.0,13.4257,13.4257,13.4143,13.4257,261200.0
2007-03-08 14:25:00,23.61,23.62,23.6,23.6,122000.0,13.4257,13.4313,13.42,13.42,122000.0
2007-03-08 14:30:00,23.6,23.61,23.57,23.57,543200.0,13.42,13.4257,13.4029,13.4029,543200.0
2007-03-08 14:35:00,23.58,23.59,23.54,23.57,272400.0,13.4086,13.4143,13.3859,13.4029,272400.0
2007-03-08 14:40:00,23.57,23.6,23.57,23.58,263000.0,13.4029,13.42,13.4029,13.4086,263000.0
2007-03-08 14:45:00,23.58,23.63,23.58,23.63,179600.0,13.4086,13.437,13.4086,13.437,179600.0
2007-03-08 14:50:00,23.63,23.63,23.61,23.62,178000.0,13.437,13.437,13.4257,13.4313,178000.0
2007-03-08 14:55:00,23.62,23.63,23.6,23.61,136200.0,13.4313,13.437,13.42,13.4257,136200.0
2007-03-08 15:00:00,23.61,23.61,23.59,23.59,245000.0,13.4257,13.4257,13.4143,13.4143,245000.0
2007-03-08 15:05:00,23.59,23.61,23.58,23.59,191200.0,13.4143,13.4257,13.4086,13.4143,191200.0
2007-03-08 15:10:00,23.59,23.61,23.58,23.59,113000.0,13.4143,13.4257,13.4086,13.4143,113000.0
2007-03-08 15:15:00,23.59,23.61,23.58,23.59,95400.0,13.4143,13.4257,13.4086,13.4143,95400.0
2007-03-08 15:20:00,23.58,23.59,23.58,23.58,156600.0,13.4086,13.4143,13.4086,13.4086,156600.0
2007-03-08 15:25:00,23.58,23.6,23.58,23.59,126600.0,13.4086,13.42,13.4086,13.4143,126600.0
2007-03-08 15:30:00,23.59,23.6,23.59,23.6,82400.0,13.4143,13.42,13.4143,13.42,82400.0
2007-03-08 15:35:00,23.6,23.6,23.58,23.58,205200.0,13.42,13.42,13.4086,13.4086,205200.0
2007-03-08 15:40:00,23.58,23.6,23.58,23.59,290400.0,13.4086,13.42,13.4086,13.4143,290400.0
2007-03-08 15:45:00,23.59,23.6,23.57,23.59,341200.0,13.4143,13.42,13.4029,13.4143,341200.0
2007-03-08 15:50:00,23.58,23.6,23.56,23.57,412400.0,13.4086,13.42,13.3972,13.4029,412400.0
2007-03-08 15:55:00,23.57,23.57,23.53,23.57,746400.0,13.4029,13.4029,13.3802,13.4029,746400.0
2007-03-09 09:30:00,23.61,23.73,23.58,23.72,574000.0,13.4257,13.4939,13.4086,13.4882,574000.0
2007-03-09 09:35:00,23.72,23.73,23.67,23.68,361400.0,13.4882,13.4939,13.4598,13.4655,361400.0
2007-03-09 09:40:00,23.68,23.7,23.67,23.68,137000.0,13.4655,13.4768,13.4598,13.4655,137000.0
2007-03-09 09:45:00,23.68,23.71,23.68,23.7,224800.0,13.4655,13.4825,13.4655,13.4768,224800.0
2007-03-09 09:50:00,23.7,23.7,23.67,23.67,260000.0,13.4768,13.4768,13.4598,13.4598,260000.0
2007-03-09 09:55:00,23.67,23.7,23.65,23.68,219400.0,13.4598,13.4768,13.4484,13.4655,219400.0
2007-03-09 10:00:00,23.69,23.71,23.67,23.67,404600.0,13.4711,13.4825,13.4598,13.4598,404600.0
2007-03-09 10:05:00,23.67,23.71,23.65,23.69,299800.0,13.4598,13.4825,13.4484,13.4711,299800.0
2007-03-09 10:10:00,23.69,23.72,23.68,23.71,332400.0,13.4711,13.4882,13.4655,13.4825,332400.0
2007-03-09 10:15:00,23.71,23.73,23.67,23.7,354600.0,13.4825,13.4939,13.4598,13.4768,354600.0
2007-03-09 10:20:00,23.7,23.75,23.7,23.74,289400.0,13.4768,13.5053,13.4768,13.4996,289400.0
2007-03-09 10:25:00,23.74,23.75,23.71,23.72,206800.0,13.4996,13.5053,13.4825,13.4882,206800.0
2007-03-09 10:30:00,23.72,23.73,23.7,23.7,163200.0,13.4882,13.4939,13.4768,13.4768,163200.0
2007-03-09 10:35:00,23.71,23.72,23.7,23.72,169600.0,13.4825,13.4882,13.4768,13.4882,169600.0
2007-03-09 10:40:00,23.72,23.73,23.7,23.7,347200.0,13.4882,13.4939,13.4768,13.4768,347200.0
2007-03-09 10:45:00,23.7,23.71,23.68,23.7,262000.0,13.4768,13.4825,13.4655,13.4768,262000.0
2007-03-09 10:50:00,23.7,23.73,23.7,23.73,166400.0,13.4768,13.4939,13.4768,13.4939,166400.0
2007-03-09 10:55:00,23.72,23.74,23.68,23.73,341800.0,13.4882,13.4996,13.4655,13.4939,341800.0
2007-03-09 11:00:00,23.73,23.74,23.72,23.74,141200.0,13.4939,13.4996,13.4882,13.4996,141200.0
2007-03-09 11:05:00,23.73,23.74,23.72,23.72,177800.0,13.4939,13.4996,13.4882,13.4882,177800.0
2007-03-09 11:10:00,23.72,23.73,23.71,23.72,132600.0,13.4882,13.4939,13.4825,13.4882,132600.0
2007-03-09 11:15:00,23.72,23.72,23.7,23.71,185600.0,13.4882,13.4882,13.4768,13.4825,185600.0
2007-03-09 11:20:00,23.7,23.71,23.68,23.7,240200.0,13.4768,13.4825,13.4655,13.4768,240200.0
2007-03-09 11:25:00,23.7,23.74,23.7,23.74,176600.0,13.4768,13.4996,13.4768,13.4996,176600.0
2007-03-09 11:30:00,23.74,23.75,23.73,23.74,143400.0,13.4996,13.5053,13.4939,13.4996,143400.0
2007-03-09 11:35:00,23.74,23.75,23.73,23.75,184600.0,13.4996,13.5053,13.4939,13.5053,184600.0
2007-03-09 11:40:00,23.75,23.75,23.71,23.74,241000.0,13.5053,13.5053,13.4825,13.4996,241000.0
2007-03-09 11:45:00,23.74,23.75,23.74,23.75,166400.0,13.4996,13.5053,13.4996,13.5053,166400.0
2007-03-09 11:50:00,23.75,23.75,23.73,23.73,214600.0,13.5053,13.5053,13.4939,13.4939,214600.0
2007-03-09 11:55:00,23.73,23.75,23.72,23.75,199800.0,13.4939,13.5053,13.4882,13.5053,199800.0
2007-03-09 12:00:00,23.75,23.78,23.75,23.77,236000.0,13.5053,13.5223,13.5053,13.5166,236000.0
2007-03-09 12:05:00,23.77,23.79,23.73,23.75,295200.0,13.5166,13.528,13.4939,13.5053,295200.0
2007-03-09 12:10:00,23.75,23.75,23.74,23.75,186400.0,13.5053,13.5053,13.4996,13.5053,186400.0
2007-03-09 12:15:00,23.75,23.75,23.73,23.74,102800.0,13.5053,13.5053,13.4939,13.4996,102800.0
2007-03-09 12:20:00,23.74,23.75,23.74,23.75,84400.0,13.4996,13.5053,13.4996,13.5053,84400.0
2007-03-09 12:25:00,23.75,23.77,23.75,23.75,177400.0,13.5053,13.5166,13.5053,13.5053,177400.0
2007-03-09 12:30:00,23.75,23.77,23.75,23.76,90400.0,13.5053,13.5166,13.5053,13.511,90400.0
2007-03-09 12:35:00,23.76,23.78,23.75,23.75,220200.0,13.511,13.5223,13.5053,13.5053,220200.0
2007-03-09 12:40:00,23.75,23.75,23.72,23.72,106200.0,13.5053,13.5053,13.4882,13.4882,106200.0
2007-03-09 12:45:00,23.73,23.74,23.71,23.74,164600.0,13.4939,13.4996,13.4825,13.4996,164600.0
2007-03-09 12:50:00,23.73,23.74,23.72,23.73,110800.0,13.4939,13.4996,13.4882,13.4939,110800.0
2007-03-09 12:55:00,23.73,23.74,23.7,23.72,132400.0,13.4939,13.4996,13.4768,13.4882,132400.0
2007-03-09 13:00:00,23.72,23.75,23.72,23.75,97600.0,13.4882,13.5053,13.4882,13.5053,97600.0
2007-03-09 13:05:00,23.75,23.77,23.75,23.77,182800.0,13.5053,13.5166,13.5053,13.5166,182800.0
2007-03-09 13:10:00,23.77,23.81,23.77,23.78,387600.0,13.5166,13.5394,13.5166,13.5223,387600.0
2007-03-09 13:15:00,23.78,23.8,23.75,23.76,217600.0,13.5223,13.5337,13.5053,13.511,217600.0
2007-03-09 13:20:00,23.77,23.8,23.77,23.78,280600.0,13.5166,13.5337,13.5166,13.5223,280600.0
2007-03-09 13:25:00,23.78,23.8,23.78,23.78,228400.0,13.5223,13.5337,13.5223,13.5223,228400.0
2007-03-09 13:30:00,23.78,23.79,23.76,23.77,200600.0,13.5223,13.528,13.511,13.5166,200600.0
2007-03-09 13:35:00,23.77,23.78,23.75,23.77,190400.0,13.5166,13.5223,13.5053,13.5166,190400.0
2007-03-09 13:40:00,23.76,23.78,23.76,23.78,161000.0,13.511,13.5223,13.511,13.5223,161000.0
2007-03-09 13:45:00,23.77,23.8,23.77,23.8,278000.0,13.5166,13.5337,13.5166,13.5337,278000.0
2007-03-09 13:50:00,23.8,23.8,23.78,23.79,293800.0,13.5337,13.5337,13.5223,13.528,293800.0
2007-03-09 13:55:00,23.79,23.79,23.76,23.78,317000.0,13.528,13.528,13.511,13.5223,317000.0
2007-03-09 14:00:00,23.77,23.77,23.73,23.77,1236600.0,13.5166,13.5166,13.4939,13.5166,1236600.0
2007-03-09 14:05:00,23.77,23.79,23.76,23.79,255800.0,13.5166,13.528,13.511,13.528,255800.0
2007-03-09 14:10:00,23.78,23.79,23.77,23.78,303000.0,13.5223,13.528,13.5166,13.5223,303000.0
2007-03-09 14:15:00,23.78,23.78,23.77,23.78,146200.0,13.5223,13.5223,13.5166,13.5223,146200.0
2007-03-09 14:20:00,23.78,23.8,23.77,23.78,410800.0,13.5223,13.5337,13.5166,13.5223,410800.0
2007-03-09 14:25:00,23.78,23.79,23.75,23.79,285400.0,13.5223,13.528,13.5053,13.528,285400.0
2007-03-09 14:30:00,23.79,23.81,23.78,23.78,364200.0,13.528,13.5394,13.5223,13.5223,364200.0
2007-03-09 14:35:00,23.78,23.81,23.78,23.8,261600.0,13.5223,13.5394,13.5223,13.5337,261600.0
2007-03-09 14:40:00,23.8,23.82,23.8,23.8,236800.0,13.5337,13.5451,13.5337,13.5337,236800.0
2007-03-09 14:45:00,23.8,23.82,23.8,23.82,205200.0,13.5337,13.5451,13.5337,13.5451,205200.0
2007-03-09 14:50:00,23.81,23.84,23.8,23.84,324600.0,13.5394,13.5564,13.5337,13.5564,324600.0
2007-03-09 14:55:00,23.83,23.84,23.81,23.82,318200.0,13.5508,13.5564,13.5394,13.5451,318200.0
2007-03-09 15:00:00,23.82,23.83,23.8,23.8,397600.0,13.5451,13.5508,13.5337,13.5337,397600.0
2007-03-09 15:05:00,23.8,23.83,23.8,23.81,543800.0,13.5337,13.5508,13.5337,13.5394,543800.0
2007-03-09 15:10:00,23.81,23.81,23.79,23.81,277800.0,13.5394,13.5394,13.528,13.5394,277800.0
2007-03-09 15:15:00,23.8,23.82,23.8,23.81,203200.0,13.5337,13.5451,13.5337,13.5394,203200.0
2007-03-09 15:20:00,23.81,23.81,23.78,23.78,245400.0,13.5394,13.5394,13.5223,13.5223,245400.0
2007-03-09 15:25:00,23.78,23.78,23.75,23.76,280000.0,13.5223,13.5223,13.5053,13.511,280000.0
2007-03-09 15:30:00,23.76,23.77,23.75,23.77,253000.0,13.511,13.5166,13.5053,13.5166,253000.0
2007-03-09 15:35:00,23.77,23.8,23.77,23.79,452600.0,13.5166,13.5337,13.5166,13.528,452600.0
2007-03-09 15:40:00,23.79,23.79,23.78,23.78,280800.0,13.528,13.528,13.5223,13.5223,280800.0
2007-03-09 15:45:00,23.78,23.8,23.78,23.8,434200.0,13.5223,13.5337,13.5223,13.5337,434200.0
2007-03-09 15:50:00,23.8,23.81,23.77,23.78,526800.0,13.5337,13.5394,13.5166,13.5223,526800.0
2007-03-09 15:55:00,23.78,23.79,23.75,23.79,757200.0,13.5223,13.528,13.5053,13.528,757200.0
2007-03-12 09:30:00,23.79,23.86,23.79,23.81,484400.0,13.528,13.5678,13.528,13.5394,484400.0
2007-03-12 09:35:00,23.81,23.84,23.77,23.81,138800.0,13.5394,13.5564,13.5166,13.5394,138800.0
2007-03-12 09:40:00,23.82,23.86,23.81,23.86,242000.0,13.5451,13.5678,13.5394,13.5678,242000.0
2007-03-12 09:45:00,23.86,23.86,23.8,23.81,255000.0,13.5678,13.5678,13.5337,13.5394,255000.0
2007-03-12 09:50:00,23.8,23.86,23.78,23.85,312400.0,13.5337,13.5678,13.5223,13.5621,312400.0
2007-03-12 09:55:00,23.85,23.85,23.8,23.82,187200.0,13.5621,13.5621,13.5337,13.5451,187200.0
2007-03-12 10:00:00,23.82,23.87,23.81,23.87,229800.0,13.5451,13.5735,13.5394,13.5735,229800.0
2007-03-12 10:05:00,23.87,23.87,23.83,23.83,363800.0,13.5735,13.5735,13.5508,13.5508,363800.0
2007-03-12 10:10:00,23.83,23.86,23.83,23.85,275200.0,13.5508,13.5678,13.5508,13.5621,275200.0
2007-03-12 10:15:00,23.85,23.86,23.81,23.84,261000.0,13.5621,13.5678,13.5394,13.5564,261000.0
2007-03-12 10:20:00,23.85,23.86,23.8,23.81,257600.0,13.5621,13.5678,13.5337,13.5394,257600.0
2007-03-12 10:25:00,23.81,23.82,23.8,23.8,111600.0,13.5394,13.5451,13.5337,13.5337,111600.0
2007-03-12 10:30:00,23.81,23.82,23.79,23.79,197000.0,13.5394,13.5451,13.528,13.528,197000.0
2007-03-12 10:35:00,23.79,23.79,23.75,23.75,423200.0,13.528,13.528,13.5053,13.5053,423200.0
2007-03-12 10:40:00,23.75,23.78,23.74,23.77,299600.0,13.5053,13.5223,13.4996,13.5166,299600.0
2007-03-12 10:45:00,23.77,23.78,23.75,23.76,125800.0,13.5166,13.5223,13.5053,13.511,125800.0
2007-03-12 10:50:00,23.76,23.79,23.75,23.78,148000.0,13.511,13.528,13.5053,13.5223,148000.0
2007-03-12 10:55:00,23.78,23.78,23.77,23.77,152000.0,13.5223,13.5223,13.5166,13.5166,152000.0
2007-03-12 11:00:00,23.77,23.8,23.77,23.8,147800.0,13.5166,13.5337,13.5166,13.5337,147800.0
2007-03-12 11:05:00,23.8,23.8,23.79,23.8,146400.0,13.5337,13.5337,13.528,13.5337,146400.0
2007-03-12 11:10:00,23.8,23.8,23.78,23.8,232400.0,13.5337,13.5337,13.5223,13.5337,232400.0
2007-03-12 11:15:00,23.8,23.83,23.79,23.82,220600.0,13.5337,13.5508,13.528,13.5451,220600.0
2007-03-12 11:20:00,23.82,23.83,23.79,23.8,228800.0,13.5451,13.5508,13.528,13.5337,228800.0
2007-03-12 11:25:00,23.8,23.82,23.8,23.82,111800.0,13.5337,13.5451,13.5337,13.5451,111800.0
2007-03-12 11:30:00,23.82,23.83,23.82,23.83,63200.0,13.5451,13.5508,13.5451,13.5508,63200.0
2007-03-12 11:35:00,23.82,23.83,23.81,23.81,138200.0,13.5451,13.5508,13.5394,13.5394,138200.0
2007-03-12 11:40:00,23.82,23.82,23.81,23.81,179200.0,13.5451,13.5451,13.5394,13.5394,179200.0
2007-03-12 11:45:00,23.81,23.82,23.8,23.81,176000.0,13.5394,13.5451,13.5337,13.5394,176000.0
2007-03-12 11:50:00,23.82,23.82,23.81,23.82,112800.0,13.5451,13.5451,13.5394,13.5451,112800.0
2007-03-12 11:55:00,23.82,23.82,23.81,23.82,86400.0,13.5451,13.5451,13.5394,13.5451,86400.0
2007-03-12 12:00:00,23.81,23.82,23.81,23.82,345800.0,13.5394,13.5451,13.5394,13.5451,345800.0
2007-03-12 12:05:00,23.82,23.85,23.82,23.85,246200.0,13.5451,13.5621,13.5451,13.5621,246200.0
2007-03-12 12:10:00,23.85,23.87,23.84,23.85,293000.0,13.5621,13.5735,13.5564,13.5621,293000.0
2007-03-12 12:15:00,23.85,23.88,23.85,23.87,178200.0,13.5621,13.5792,13.5621,13.5735,178200.0
2007-03-12 12:20:00,23.87,23.87,23.86,23.86,161800.0,13.5735,13.5735,13.5678,13.5678,161800.0
2007-03-12 12:25:00,23.86,23.87,23.84,23.85,255800.0,13.5678,13.5735,13.5564,13.5621,255800.0
2007-03-12 12:30:00,23.85,23.87,23.85,23.86,129600.0,13.5621,13.5735,13.5621,13.5678,129600.0
2007-03-12 12:35:00,23.86,23.86,23.86,23.86,91200.0,13.5678,13.5678,13.5678,13.5678,91200.0
2007-03-12 12:40:00,23.86,23.86,23.85,23.86,165000.0,13.5678,13.5678,13.5621,13.5678,165000.0
2007-03-12 12:45:00,23.86,23.87,23.86,23.87,107800.0,13.5678,13.5735,13.5678,13.5735,107800.0
2007-03-12 12:50:00,23.88,23.88,23.87,23.87,72800.0,13.5792,13.5792,13.5735,13.5735,72800.0
2007-03-12 12:55:00,23.87,23.89,23.86,23.89,222200.0,13.5735,13.5849,13.5678,13.5849,222200.0
2007-03-12 13:00:00,23.89,23.89,23.87,23.89,126800.0,13.5849,13.5849,13.5735,13.5849,126800.0
2007-03-12 13:05:00,23.89,23.9,23.86,23.87,172400.0,13.5849,13.5906,13.5678,13.5735,172400.0
2007-03-12 13:10:00,23.87,23.88,23.86,23.88,187400.0,13.5735,13.5792,13.5678,13.5792,187400.0
2007-03-12 13:15:00,23.87,23.88,23.87,23.88,122400.0,13.5735,13.5792,13.5735,13.5792,122400.0
2007-03-12 13:20:00,23.88,23.89,23.86,23.87,143800.0,13.5792,13.5849,13.5678,13.5735,143800.0
2007-03-12 13:25:00,23.86,23.88,23.86,23.87,253000.0,13.5678,13.5792,13.5678,13.5735,253000.0
2007-03-12 13:30:00,23.86,23.88,23.85,23.85,149200.0,13.5678,13.5792,13.5621,13.5621,149200.0
2007-03-12 13:35:00,23.85,23.86,23.85,23.86,133000.0,13.5621,13.5678,13.5621,13.5678,133000.0
2007-03-12 13:40:00,23.86,23.86,23.85,23.85,135600.0,13.5678,13.5678,13.5621,13.5621,135600.0
2007-03-12 13:45:00,23.85,23.86,23.85,23.85,187200.0,13.5621,13.5678,13.5621,13.5621,187200.0
2007-03-12 13:50:00,23.85,23.86,23.85,23.86,170400.0,13.5621,13.5678,13.5621,13.5678,170400.0
2007-03-12 13:55:00,23.86,23.88,23.86,23.87,140400.0,13.5678,13.5792,13.5678,13.5735,140400.0
2007-03-12 14:00:00,23.86,23.87,23.86,23.86,136800.0,13.5678,13.5735,13.5678,13.5678,136800.0
2007-03-12 14:05:00,23.86,23.87,23.86,23.87,96400.0,13.5678,13.5735,13.5678,13.5735,96400.0
2007-03-12 14:10:00,23.86,23.88,23.86,23.88,95800.0,13.5678,13.5792,13.5678,13.5792,95800.0
2007-03-12 14:15:00,23.88,23.9,23.87,23.9,309800.0,13.5792,13.5906,13.5735,13.5906,309800.0
2007-03-12 14:20:00,23.9,23.92,23.89,23.92,276000.0,13.5906,13.6019,13.5849,13.6019,276000.0
2007-03-12 14:25:00,23.92,23.93,23.91,23.92,231400.0,13.6019,13.6076,13.5963,13.6019,231400.0
2007-03-12 14:30:00,23.92,23.96,23.92,23.95,419200.0,13.6019,13.6247,13.6019,13.619,419200.0
2007-03-12 14:35:00,23.95,23.98,23.95,23.98,666000.0,13.619,13.6361,13.619,13.6361,666000.0
2007-03-12 14:40:00,23.98,23.98,23.95,23.97,201200.0,13.6361,13.6361,13.619,13.6304,201200.0
2007-03-12 14:45:00,23.97,23.99,23.96,23.96,279200.0,13.6304,13.6417,13.6247,13.6247,279200.0
2007-03-12 14:50:00,23.97,24.0,23.96,23.97,344000.0,13.6304,13.6474,13.6247,13.6304,344000.0
2007-03-12 14:55:00,23.97,23.98,23.97,23.98,145400.0,13.6304,13.6361,13.6304,13.6361,145400.0
2007-03-12 15:00:00,23.97,23.99,23.97,23.98,379400.0,13.6304,13.6417,13.6304,13.6361,379400.0
2007-03-12 15:05:00,23.98,23.99,23.95,23.96,374200.0,13.6361,13.6417,13.619,13.6247,374200.0
2007-03-12 15:10:00,23.96,23.99,23.96,23.98,306600.0,13.6247,13.6417,13.6247,13.6361,306600.0
2007-03-12 15:15:00,23.98,23.99,23.97,23.98,244400.0,13.6361,13.6417,13.6304,13.6361,244400.0
2007-03-12 15:20:00,23.98,23.99,23.97,23.97,232400.0,13.6361,13.6417,13.6304,13.6304,232400.0
2007-03-12 15:25:00,23.97,23.97,23.95,23.95,293600.0,13.6304,13.6304,13.619,13.619,293600.0
2007-03-12 15:30:00,23.95,23.96,23.94,23.95,519200.0,13.619,13.6247,13.6133,13.619,519200.0
2007-03-12 15:35:00,23.95,23.96,23.91,23.92,545800.0,13.619,13.6247,13.5963,13.6019,545800.0
2007-03-12 15:40:00,23.92,23.95,23.92,23.93,521400.0,13.6019,13.619,13.6019,13.6076,521400.0
2007-03-12 15:45:00,23.93,23.97,23.93,23.96,652000.0,13.6076,13.6304,13.6076,13.6247,652000.0
2007-03-12 15:50:00,23.96,23.96,23.94,23.95,531200.0,13.6247,13.6247,13.6133,13.619,531200.0
2007-03-12 15:55:00,23.95,24.0,23.94,23.96,768400.0,13.619,13.6474,13.6133,13.6247,768400.0
2007-03-13 09:30:00,23.68,23.78,23.66,23.76,455400.0,13.5627,13.62,13.5513,13.6086,455400.0
2007-03-13 09:35:00,23.76,23.8,23.73,23.8,642200.0,13.6086,13.6315,13.5914,13.6315,642200.0
2007-03-13 09:40:00,23.8,23.93,23.8,23.9,698800.0,13.6315,13.7059,13.6315,13.6888,698800.0
2007-03-13 09:45:00,23.9,23.91,23.82,23.83,529200.0,13.6888,13.6945,13.6429,13.6487,529200.0
2007-03-13 09:50:00,23.83,23.86,23.82,23.86,300000.0,13.6487,13.6658,13.6429,13.6658,300000.0
2007-03-13 09:55:00,23.86,23.86,23.85,23.85,362200.0,13.6658,13.6658,13.6601,13.6601,362200.0
2007-03-13 10:00:00,23.86,23.92,23.85,23.91,247800.0,13.6658,13.7002,13.6601,13.6945,247800.0
2007-03-13 10:05:00,23.91,23.91,23.84,23.85,383800.0,13.6945,13.6945,13.6544,13.6601,383800.0
2007-03-13 10:10:00,23.85,23.89,23.83,23.84,342200.0,13.6601,13.683,13.6487,13.6544,342200.0
2007-03-13 10:15:00,23.85,23.86,23.83,23.86,201400.0,13.6601,13.6658,13.6487,13.6658,201400.0
2007-03-13 10:20:00,23.86,23.86,23.8,23.8,235400.0,13.6658,13.6658,13.6315,13.6315,235400.0
2007-03-13 10:25:00,23.81,23.83,23.8,23.82,200200.0,13.6372,13.6487,13.6315,13.6429,200200.0
2007-03-13 10:30:00,23.82,23.83,23.81,23.82,282600.0,13.6429,13.6487,13.6372,13.6429,282600.0
2007-03-13 10:35:00,23.82,23.83,23.79,23.8,231400.0,13.6429,13.6487,13.6258,13.6315,231400.0
2007-03-13 10:40:00,23.8,23.81,23.79,23.8,157800.0,13.6315,13.6372,13.6258,13.6315,157800.0
2007-03-13 10:45:00,23.81,23.82,23.8,23.81,118000.0,13.6372,13.6429,13.6315,13.6372,118000.0
2007-03-13 10:50:00,23.81,23.85,23.81,23.84,245800.0,13.6372,13.6601,13.6372,13.6544,245800.0
2007-03-13 10:55:00,23.84,23.86,23.84,23.86,192000.0,13.6544,13.6658,13.6544,13.6658,192000.0
2007-03-13 11:00:00,23.86,23.87,23.85,23.86,167200.0,13.6658,13.6716,13.6601,13.6658,167200.0
2007-03-13 11:05:00,23.86,23.86,23.85,23.85,158000.0,13.6658,13.6658,13.6601,13.6601,158000.0
2007-03-13 11:10:00,23.85,23.87,23.85,23.86,218800.0,13.6601,13.6716,13.6601,13.6658,218800.0
2007-03-13 11:15:00,23.86,23.87,23.85,23.86,328400.0,13.6658,13.6716,13.6601,13.6658,328400.0
2007-03-13 11:20:00,23.86,23.86,23.82,23.85,327600.0,13.6658,13.6658,13.6429,13.6601,327600.0
2007-03-13 11:25:00,23.85,23.85,23.83,23.84,113000.0,13.6601,13.6601,13.6487,13.6544,113000.0
2007-03-13 11:30:00,23.84,23.85,23.83,23.84,249000.0,13.6544,13.6601,13.6487,13.6544,249000.0
2007-03-13 11:35:00,23.84,23.85,23.83,23.85,190200.0,13.6544,13.6601,13.6487,13.6601,190200.0
2007-03-13 11:40:00,23.85,23.86,23.84,23.84,232600.0,13.6601,13.6658,13.6544,13.6544,232600.0
2007-03-13 11:45:00,23.85,23.85,23.83,23.84,268600.0,13.6601,13.6601,13.6487,13.6544,268600.0
2007-03-13 11:50:00,23.84,23.84,23.83,23.84,203800.0,13.6544,13.6544,13.6487,13.6544,203800.0
2007-03-13 11:55:00,23.84,23.85,23.84,23.84,71200.0,13.6544,13.6601,13.6544,13.6544,71200.0
2007-03-13 12:00:00,23.84,23.85,23.83,23.85,172000.0,13.6544,13.6601,13.6487,13.6601,172000.0
2007-03-13 12:05:00,23.85,23.85,23.84,23.85,149800.0,13.6601,13.6601,13.6544,13.6601,149800.0
2007-03-13 12:10:00,23.85,23.85,23.83,23.84,245400.0,13.6601,13.6601,13.6487,13.6544,245400.0
2007-03-13 12:15:00,23.84,23.86,23.83,23.85,370000.0,13.6544,13.6658,13.6487,13.6601,370000.0
2007-03-13 12:20:00,23.85,23.85,23.81,23.81,549200.0,13.6601,13.6601,13.6372,13.6372,549200.0
2007-03-13 12:25:00,23.81,23.85,23.8,23.8,302200.0,13.6372,13.6601,13.6315,13.6315,302200.0
2007-03-13 12:30:00,23.8,23.82,23.75,23.81,861400.0,13.6315,13.6429,13.6028,13.6372,861400.0
2007-03-13 12:35:00,23.81,23.84,23.79,23.81,233000.0,13.6372,13.6544,13.6258,13.6372,233000.0
2007-03-13 12:40:00,23.81,23.81,23.77,23.81,310800.0,13.6372,13.6372,13.6143,13.6372,310800.0
2007-03-13 12:45:00,23.81,23.83,23.77,23.78,282600.0,13.6372,13.6487,13.6143,13.62,282600.0
2007-03-13 12:50:00,23.77,23.79,23.76,23.77,237200.0,13.6143,13.6258,13.6086,13.6143,237200.0
2007-03-13 12:55:00,23.78,23.78,23.74,23.78,334400.0,13.62,13.62,13.5971,13.62,334400.0
2007-03-13 13:00:00,23.78,23.81,23.77,23.81,231800.0,13.62,13.6372,13.6143,13.6372,231800.0
2007-03-13 13:05:00,23.8,23.83,23.79,23.82,202800.0,13.6315,13.6487,13.6258,13.6429,202800.0
2007-03-13 13:10:00,23.83,23.83,23.78,23.78,141800.0,13.6487,13.6487,13.62,13.62,141800.0
2007-03-13 13:15:00,23.78,23.79,23.74,23.75,337200.0,13.62,13.6258,13.5971,13.6028,337200.0
2007-03-13 13:20:00,23.76,23.79,23.75,23.78,176400.0,13.6086,13.6258,13.6028,13.62,176400.0
2007-03-13 13:25:00,23.78,23.79,23.74,23.75,262000.0,13.62,13.6258,13.5971,13.6028,262000.0
2007-03-13 13:30:00,23.75,23.75,23.74,23.74,333400.0,13.6028,13.6028,13.5971,13.5971,333400.0
2007-03-13 13:35:00,23.74,23.75,23.71,23.74,275200.0,13.5971,13.6028,13.5799,13.5971,275200.0
2007-03-13 13:40:00,23.74,23.78,23.72,23.78,219200.0,13.5971,13.62,13.5857,13.62,219200.0
2007-03-13 13:45:00,23.78,23.78,23.73,23.73,164600.0,13.62,13.62,13.5914,13.5914,164600.0
2007-03-13 13:50:00,23.74,23.75,23.73,23.74,311000.0,13.5971,13.6028,13.5914,13.5971,311000.0
2007-03-13 13:55:00,23.74,23.76,23.73,23.75,234400.0,13.5971,13.6086,13.5914,13.6028,234400.0
2007-03-13 14:00:00,23.75,23.76,23.73,23.74,138400.0,13.6028,13.6086,13.5914,13.5971,138400.0
2007-03-13 14:05:00,23.74,23.74,23.7,23.71,533000.0,13.5971,13.5971,13.5742,13.5799,533000.0
2007-03-13 14:10:00,23.71,23.73,23.68,23.7,572600.0,13.5799,13.5914,13.5627,13.5742,572600.0
2007-03-13 14:15:00,23.7,23.72,23.67,23.71,549400.0,13.5742,13.5857,13.557,13.5799,549400.0
2007-03-13 14:20:00,23.7,23.71,23.69,23.7,202800.0,13.5742,13.5799,13.5685,13.5742,202800.0
2007-03-13 14:25:00,23.7,23.72,23.7,23.72,159200.0,13.5742,13.5857,13.5742,13.5857,159200.0
2007-03-13 14:30:00,23.72,23.74,23.71,23.73,203200.0,13.5857,13.5971,13.5799,13.5914,203200.0
2007-03-13 14:35:00,23.73,23.73,23.7,23.71,283400.0,13.5914,13.5914,13.5742,13.5799,283400.0
2007-03-13 14:40:00,23.71,23.73,23.71,23.72,492600.0,13.5799,13.5914,13.5799,13.5857,492600.0
2007-03-13 14:45:00,23.72,23.74,23.72,23.72,433800.0,13.5857,13.5971,13.5857,13.5857,433800.0
2007-03-13 14:50:00,23.72,23.73,23.71,23.73,360200.0,13.5857,13.5914,13.5799,13.5914,360200.0
2007-03-13 14:55:00,23.73,23.73,23.7,23.7,495200.0,13.5914,13.5914,13.5742,13.5742,495200.0
2007-03-13 15:00:00,23.7,23.71,23.66,23.67,1212600.0,13.5742,13.5799,13.5513,13.557,1212600.0
2007-03-13 15:05:00,23.67,23.68,23.65,23.66,654000.0,13.557,13.5627,13.5456,13.5513,654000.0
2007-03-13 15:10:00,23.66,23.67,23.65,23.66,281200.0,13.5513,13.557,13.5456,13.5513,281200.0
2007-03-13 15:15:00,23.65,23.67,23.63,23.67,497600.0,13.5456,13.557,13.5341,13.557,497600.0
2007-03-13 15:20:00,23.67,23.68,23.65,23.68,355000.0,13.557,13.5627,13.5456,13.5627,355000.0
2007-03-13 15:25:00,23.68,23.7,23.67,23.67,366800.0,13.5627,13.5742,13.557,13.557,366800.0
2007-03-13 15:30:00,23.67,23.67,23.64,23.66,232200.0,13.557,13.557,13.5398,13.5513,232200.0
2007-03-13 15:35:00,23.66,23.67,23.64,23.66,405000.0,13.5513,13.557,13.5398,13.5513,405000.0
2007-03-13 15:40:00,23.66,23.66,23.59,23.61,673600.0,13.5513,13.5513,13.5112,13.5227,673600.0
2007-03-13 15:45:00,23.61,23.61,23.59,23.6,456200.0,13.5227,13.5227,13.5112,13.5169,456200.0
2007-03-13 15:50:00,23.6,23.61,23.56,23.56,756600.0,13.5169,13.5227,13.494,13.494,756600.0
2007-03-13 15:55:00,23.56,23.98,23.48,23.52,1753400.0,13.494,13.7346,13.4482,13.4711,1753400.0
2007-03-14 09:30:00,23.63,23.66,23.54,23.66,498600.0,13.5341,13.5513,13.4826,13.5513,498600.0
2007-03-14 09:35:00,23.67,23.67,23.58,23.58,487600.0,13.557,13.557,13.5055,13.5055,487600.0
2007-03-14 09:40:00,23.58,23.63,23.57,23.6,447600.0,13.5055,13.5341,13.4997,13.5169,447600.0
2007-03-14 09:45:00,23.6,23.63,23.58,23.62,295400.0,13.5169,13.5341,13.5055,13.5284,295400.0
2007-03-14 09:50:00,23.62,23.63,23.56,23.6,448000.0,13.5284,13.5341,13.494,13.5169,448000.0
2007-03-14 09:55:00,23.61,23.64,23.6,23.61,321800.0,13.5227,13.5398,13.5169,13.5227,321800.0
2007-03-14 10:00:00,23.61,23.61,23.53,23.56,654800.0,13.5227,13.5227,13.4768,13.494,654800.0
2007-03-14 10:05:00,23.56,23.61,23.52,23.61,524400.0,13.494,13.5227,13.4711,13.5227,524400.0
2007-03-14 10:10:00,23.61,23.65,23.6,23.65,545400.0,13.5227,13.5456,13.5169,13.5456,545400.0
2007-03-14 10:15:00,23.65,23.65,23.57,23.59,322600.0,13.5456,13.5456,13.4997,13.5112,322600.0
2007-03-14 10:20:00,23.6,23.62,23.58,23.59,305800.0,13.5169,13.5284,13.5055,13.5112,305800.0
2007-03-14 10:25:00,23.59,23.6,23.55,23.57,508000.0,13.5112,13.5169,13.4883,13.4997,508000.0
2007-03-14 10:30:00,23.57,23.62,23.55,23.6,352400.0,13.4997,13.5284,13.4883,13.5169,352400.0
2007-03-14 10:35:00,23.6,23.62,23.58,23.6,292000.0,13.5169,13.5284,13.5055,13.5169,292000.0
2007-03-14 10:40:00,23.6,23.63,23.6,23.63,271800.0,13.5169,13.5341,13.5169,13.5341,271800.0
2007-03-14 10:45:00,23.62,23.63,23.61,23.63,249400.0,13.5284,13.5341,13.5227,13.5341,249400.0
2007-03-14 10:50:00,23.63,23.63,23.61,23.61,487600.0,13.5341,13.5341,13.5227,13.5227,487600.0
2007-03-14 10:55:00,23.61,23.61,23.57,23.57,232200.0,13.5227,13.5227,13.4997,13.4997,232200.0
2007-03-14 11:00:00,23.57,23.6,23.56,23.59,222200.0,13.4997,13.5169,13.494,13.5112,222200.0
2007-03-14 11:05:00,23.59,23.62,23.57,23.6,295800.0,13.5112,13.5284,13.4997,13.5169,295800.0
2007-03-14 11:10:00,23.61,23.61,23.59,23.6,141000.0,13.5227,13.5227,13.5112,13.5169,141000.0
2007-03-14 11:15:00,23.6,23.62,23.59,23.6,264600.0,13.5169,13.5284,13.5112,13.5169,264600.0
2007-03-14 11:20:00,23.6,23.6,23.54,23.56,394400.0,13.5169,13.5169,13.4826,13.494,394400.0
2007-03-14 11:25:00,23.56,23.56,23.53,23.54,219000.0,13.494,13.494,13.4768,13.4826,219000.0
2007-03-14 11:30:00,23.54,23.54,23.46,23.47,409600.0,13.4826,13.4826,13.4367,13.4425,409600.0
2007-03-14 11:35:00,23.47,23.56,23.47,23.56,259000.0,13.4425,13.494,13.4425,13.494,259000.0
2007-03-14 11:40:00,23.57,23.6,23.56,23.58,388600.0,13.4997,13.5169,13.494,13.5055,388600.0
2007-03-14 11:45:00,23.58,23.58,23.54,23.57,292800.0,13.5055,13.5055,13.4826,13.4997,292800.0
2007-03-14 11:50:00,23.57,23.57,23.49,23.52,380800.0,13.4997,13.4997,13.4539,13.4711,380800.0
2007-03-14 11:55:00,23.52,23.54,23.5,23.53,202600.0,13.4711,13.4826,13.4597,13.4768,202600.0
2007-03-14 12:00:00,23.53,23.53,23.45,23.45,419400.0,13.4768,13.4768,13.431,13.431,419400.0
2007-03-14 12:05:00,23.45,23.47,23.42,23.43,594000.0,13.431,13.4425,13.4138,13.4196,594000.0
2007-03-14 12:10:00,23.43,23.43,23.38,23.4,449200.0,13.4196,13.4196,13.3909,13.4024,449200.0
2007-03-14 12:15:00,23.4,23.46,23.39,23.43,317400.0,13.4024,13.4367,13.3966,13.4196,317400.0
2007-03-14 12:20:00,23.43,23.44,23.34,23.37,754200.0,13.4196,13.4253,13.368,13.3852,754200.0
2007-03-14 12:25:00,23.38,23.39,23.35,23.36,321800.0,13.3909,13.3966,13.3737,13.3795,321800.0
2007-03-14 12:30:00,23.37,23.38,23.35,23.36,330600.0,13.3852,13.3909,13.3737,13.3795,330600.0
2007-03-14 12:35:00,23.36,23.4,23.36,23.39,131200.0,13.3795,13.4024,13.3795,13.3966,131200.0
2007-03-14 12:40:00,23.39,23.4,23.39,23.4,172000.0,13.3966,13.4024,13.3966,13.4024,172000.0
2007-03-14 12:45:00,23.4,23.4,23.39,23.39,210600.0,13.4024,13.4024,13.3966,13.3966,210600.0
2007-03-14 12:50:00,23.39,23.4,23.3,23.32,712600.0,13.3966,13.4024,13.3451,13.3566,712600.0
2007-03-14 12:55:00,23.32,23.39,23.32,23.36,383800.0,13.3566,13.3966,13.3566,13.3795,383800.0
2007-03-14 13:00:00,23.36,23.4,23.35,23.39,398200.0,13.3795,13.4024,13.3737,13.3966,398200.0
2007-03-14 13:05:00,23.39,23.42,23.36,23.39,424600.0,13.3966,13.4138,13.3795,13.3966,424600.0
2007-03-14 13:10:00,23.38,23.49,23.37,23.45,391400.0,13.3909,13.4539,13.3852,13.431,391400.0
2007-03-14 13:15:00,23.45,23.46,23.33,23.43,389000.0,13.431,13.4367,13.3623,13.4196,389000.0
2007-03-14 13:20:00,23.43,23.47,23.39,23.43,474800.0,13.4196,13.4425,13.3966,13.4196,474800.0
2007-03-14 13:25:00,23.43,23.46,23.41,23.42,309600.0,13.4196,13.4367,13.4081,13.4138,309600.0
2007-03-14 13:30:00,23.42,23.45,23.42,23.43,234400.0,13.4138,13.431,13.4138,13.4196,234400.0
2007-03-14 13:35:00,23.43,23.48,23.43,23.47,292800.0,13.4196,13.4482,13.4196,13.4425,292800.0
2007-03-14 13:40:00,23.47,23.56,23.47,23.53,400600.0,13.4425,13.494,13.4425,13.4768,400600.0
2007-03-14 13:45:00,23.53,23.53,23.48,23.48,261000.0,13.4768,13.4768,13.4482,13.4482,261000.0
2007-03-14 13:50:00,23.48,23.48,23.45,23.45,339400.0,13.4482,13.4482,13.431,13.431,339400.0
2007-03-14 13:55:00,23.45,23.48,23.42,23.46,404400.0,13.431,13.4482,13.4138,13.4367,404400.0
2007-03-14 14:00:00,23.46,23.5,23.43,23.45,281000.0,13.4367,13.4597,13.4196,13.431,281000.0
2007-03-14 14:05:00,23.45,23.5,23.45,23.48,367600.0,13.431,13.4597,13.431,13.4482,367600.0
2007-03-14 14:10:00,23.48,23.52,23.48,23.5,230600.0,13.4482,13.4711,13.4482,13.4597,230600.0
2007-03-14 14:15:00,23.5,23.51,23.48,23.5,308000.0,13.4597,13.4654,13.4482,13.4597,308000.0
2007-03-14 14:20:00,23.5,23.53,23.49,23.51,408600.0,13.4597,13.4768,13.4539,13.4654,408600.0
2007-03-14 14:25:00,23.51,23.53,23.5,23.5,367200.0,13.4654,13.4768,13.4597,13.4597,367200.0
2007-03-14 14:30:00,23.5,23.57,23.5,23.52,380800.0,13.4597,13.4997,13.4597,13.4711,380800.0
2007-03-14 14:35:00,23.53,23.58,23.52,23.57,222600.0,13.4768,13.5055,13.4711,13.4997,222600.0
2007-03-14 14:40:00,23.57,23.58,23.52,23.52,364200.0,13.4997,13.5055,13.4711,13.4711,364200.0
2007-03-14 14:45:00,23.52,23.52,23.48,23.48,363600.0,13.4711,13.4711,13.4482,13.4482,363600.0
2007-03-14 14:50:00,23.49,23.5,23.48,23.49,335200.0,13.4539,13.4597,13.4482,13.4539,335200.0
2007-03-14 14:55:00,23.49,23.5,23.48,23.5,249400.0,13.4539,13.4597,13.4482,13.4597,249400.0
2007-03-14 15:00:00,23.5,23.52,23.49,23.5,770400.0,13.4597,13.4711,13.4539,13.4597,770400.0
2007-03-14 15:05:00,23.5,23.5,23.49,23.5,392800.0,13.4597,13.4597,13.4539,13.4597,392800.0
2007-03-14 15:10:00,23.5,23.5,23.48,23.49,586600.0,13.4597,13.4597,13.4482,13.4539,586600.0
2007-03-14 15:15:00,23.49,23.5,23.49,23.5,795000.0,13.4539,13.4597,13.4539,13.4597,795000.0
2007-03-14 15:20:00,23.5,23.5,23.45,23.47,542000.0,13.4597,13.4597,13.431,13.4425,542000.0
2007-03-14 15:25:00,23.47,23.48,23.46,23.46,283200.0,13.4425,13.4482,13.4367,13.4367,283200.0
2007-03-14 15:30:00,23.46,23.47,23.42,23.43,505600.0,13.4367,13.4425,13.4138,13.4196,505600.0
2007-03-14 15:35:00,23.43,23.47,23.42,23.45,590800.0,13.4196,13.4425,13.4138,13.431,590800.0
2007-03-14 15:40:00,23.45,23.47,23.44,23.47,432600.0,13.431,13.4425,13.4253,13.4425,432600.0
2007-03-14 15:45:00,23.47,23.5,23.47,23.49,674400.0,13.4425,13.4597,13.4425,13.4539,674400.0
2007-03-14 15:50:00,23.49,23.5,23.49,23.5,629000.0,13.4539,13.4597,13.4539,13.4597,629000.0
2007-03-14 15:55:00,23.5,23.52,23.5,23.51,692000.0,13.4597,13.4711,13.4597,13.4654,692000.0
2007-03-15 09:30:00,23.48,23.52,23.46,23.47,260600.0,13.4482,13.4711,13.4367,13.4425,260600.0
2007-03-15 09:35:00,23.47,23.52,23.42,23.43,278800.0,13.4425,13.4711,13.4138,13.4196,278800.0
2007-03-15 09:40:00,23.43,23.47,23.39,23.44,253200.0,13.4196,13.4425,13.3966,13.4253,253200.0
2007-03-15 09:45:00,23.43,23.47,23.43,23.45,194000.0,13.4196,13.4425,13.4196,13.431,194000.0
2007-03-15 09:50:00,23.45,23.51,23.44,23.45,409200.0,13.431,13.4654,13.4253,13.431,409200.0
2007-03-15 09:55:00,23.45,23.53,23.43,23.53,226200.0,13.431,13.4768,13.4196,13.4768,226200.0
2007-03-15 10:00:00,23.53,23.54,23.49,23.52,404000.0,13.4768,13.4826,13.4539,13.4711,404000.0
2007-03-15 10:05:00,23.52,23.53,23.48,23.49,149600.0,13.4711,13.4768,13.4482,13.4539,149600.0
2007-03-15 10:10:00,23.49,23.5,23.46,23.47,103200.0,13.4539,13.4597,13.4367,13.4425,103200.0
2007-03-15 10:15:00,23.47,23.5,23.46,23.49,127000.0,13.4425,13.4597,13.4367,13.4539,127000.0
2007-03-15 10:20:00,23.49,23.5,23.48,23.49,115000.0,13.4539,13.4597,13.4482,13.4539,115000.0
2007-03-15 10:25:00,23.49,23.51,23.49,23.51,212800.0,13.4539,13.4654,13.4539,13.4654,212800.0
2007-03-15 10:30:00,23.51,23.54,23.5,23.53,625200.0,13.4654,13.4826,13.4597,13.4768,625200.0
2007-03-15 10:35:00,23.53,23.54,23.52,23.53,302200.0,13.4768,13.4826,13.4711,13.4768,302200.0
2007-03-15 10:40:00,23.54,23.57,23.53,23.56,291800.0,13.4826,13.4997,13.4768,13.494,291800.0
2007-03-15 10:45:00,23.56,23.56,23.54,23.55,170200.0,13.494,13.494,13.4826,13.4883,170200.0
2007-03-15 10:50:00,23.54,23.54,23.53,23.54,114400.0,13.4826,13.4826,13.4768,13.4826,114400.0
2007-03-15 10:55:00,23.54,23.55,23.53,23.54,359800.0,13.4826,13.4883,13.4768,13.4826,359800.0
2007-03-15 11:00:00,23.54,23.55,23.53,23.54,183400.0,13.4826,13.4883,13.4768,13.4826,183400.0
2007-03-15 11:05:00,23.54,23.55,23.52,23.53,344800.0,13.4826,13.4883,13.4711,13.4768,344800.0
2007-03-15 11:10:00,23.53,23.53,23.52,23.52,59600.0,13.4768,13.4768,13.4711,13.4711,59600.0
2007-03-15 11:15:00,23.52,23.53,23.5,23.52,176000.0,13.4711,13.4768,13.4597,13.4711,176000.0
2007-03-15 11:20:00,23.52,23.53,23.52,23.53,226400.0,13.4711,13.4768,13.4711,13.4768,226400.0
2007-03-15 11:25:00,23.53,23.55,23.53,23.54,178800.0,13.4768,13.4883,13.4768,13.4826,178800.0
2007-03-15 11:30:00,23.54,23.54,23.52,23.52,349600.0,13.4826,13.4826,13.4711,13.4711,349600.0
2007-03-15 11:35:00,23.52,23.52,23.49,23.49,339800.0,13.4711,13.4711,13.4539,13.4539,339800.0
2007-03-15 11:40:00,23.49,23.49,23.47,23.49,196000.0,13.4539,13.4539,13.4425,13.4539,196000.0
2007-03-15 11:45:00,23.49,23.49,23.46,23.46,212400.0,13.4539,13.4539,13.4367,13.4367,212400.0
2007-03-15 11:50:00,23.47,23.52,23.45,23.5,388800.0,13.4425,13.4711,13.431,13.4597,388800.0
2007-03-15 11:55:00,23.5,23.52,23.49,23.5,128000.0,13.4597,13.4711,13.4539,13.4597,128000.0
2007-03-15 12:00:00,23.5,23.51,23.48,23.5,188200.0,13.4597,13.4654,13.4482,13.4597,188200.0
2007-03-15 12:05:00,23.5,23.53,23.49,23.5,179200.0,13.4597,13.4768,13.4539,13.4597,179200.0
2007-03-15 12:10:00,23.5,23.52,23.5,23.5,75200.0,13.4597,13.4711,13.4597,13.4597,75200.0
2007-03-15 12:15:00,23.5,23.53,23.49,23.5,105000.0,13.4597,13.4768,13.4539,13.4597,105000.0
2007-03-15 12:20:00,23.5,23.52,23.5,23.5,151000.0,13.4597,13.4711,13.4597,13.4597,151000.0
2007-03-15 12:25:00,23.5,23.52,23.5,23.51,95200.0,13.4597,13.4711,13.4597,13.4654,95200.0
2007-03-15 12:30:00,23.51,23.52,23.5,23.52,107600.0,13.4654,13.4711,13.4597,13.4711,107600.0
2007-03-15 12:35:00,23.52,23.54,23.52,23.54,78800.0,13.4711,13.4826,13.4711,13.4826,78800.0
2007-03-15 12:40:00,23.54,23.55,23.53,23.54,237200.0,13.4826,13.4883,13.4768,13.4826,237200.0
2007-03-15 12:45:00,23.53,23.54,23.5,23.51,229200.0,13.4768,13.4826,13.4597,13.4654,229200.0
2007-03-15 12:50:00,23.51,23.52,23.49,23.5,149400.0,13.4654,13.4711,13.4539,13.4597,149400.0
2007-03-15 12:55:00,23.51,23.52,23.49,23.5,58000.0,13.4654,13.4711,13.4539,13.4597,58000.0
2007-03-15 13:00:00,23.5,23.51,23.49,23.5,63000.0,13.4597,13.4654,13.4539,13.4597,63000.0
2007-03-15 13:05:00,23.51,23.56,23.5,23.53,272000.0,13.4654,13.494,13.4597,13.4768,272000.0
2007-03-15 13:10:00,23.53,23.53,23.51,23.51,101400.0,13.4768,13.4768,13.4654,13.4654,101400.0
2007-03-15 13:15:00,23.52,23.52,23.49,23.49,179600.0,13.4711,13.4711,13.4539,13.4539,179600.0
2007-03-15 13:20:00,23.49,23.5,23.46,23.46,274200.0,13.4539,13.4597,13.4367,13.4367,274200.0
2007-03-15 13:25:00,23.46,23.46,23.44,23.45,221400.0,13.4367,13.4367,13.4253,13.431,221400.0
2007-03-15 13:30:00,23.45,23.48,23.41,23.43,408000.0,13.431,13.4482,13.4081,13.4196,408000.0
2007-03-15 13:35:00,23.42,23.44,23.38,23.38,239200.0,13.4138,13.4253,13.3909,13.3909,239200.0
2007-03-15 13:40:00,23.38,23.39,23.34,23.38,452800.0,13.3909,13.3966,13.368,13.3909,452800.0
2007-03-15 13:45:00,23.38,23.42,23.38,23.42,209000.0,13.3909,13.4138,13.3909,13.4138,209000.0
2007-03-15 13:50:00,23.42,23.46,23.4,23.42,348200.0,13.4138,13.4367,13.4024,13.4138,348200.0
2007-03-15 13:55:00,23.43,23.45,23.42,23.43,135600.0,13.4196,13.431,13.4138,13.4196,135600.0
2007-03-15 14:00:00,23.43,23.45,23.42,23.43,149800.0,13.4196,13.431,13.4138,13.4196,149800.0
2007-03-15 14:05:00,23.43,23.45,23.43,23.45,152800.0,13.4196,13.431,13.4196,13.431,152800.0
2007-03-15 14:10:00,23.45,23.45,23.41,23.42,288800.0,13.431,13.431,13.4081,13.4138,288800.0
2007-03-15 14:15:00,23.42,23.45,23.4,23.45,147800.0,13.4138,13.431,13.4024,13.431,147800.0
2007-03-15 14:20:00,23.45,23.46,23.43,23.45,104400.0,13.431,13.4367,13.4196,13.431,104400.0
2007-03-15 14:25:00,23.44,23.47,23.44,23.46,108000.0,13.4253,13.4425,13.4253,13.4367,108000.0
2007-03-15 14:30:00,23.46,23.49,23.46,23.48,179000.0,13.4367,13.4539,13.4367,13.4482,179000.0
2007-03-15 14:35:00,23.49,23.5,23.48,23.5,172000.0,13.4539,13.4597,13.4482,13.4597,172000.0
2007-03-15 14:40:00,23.5,23.56,23.5,23.54,330800.0,13.4597,13.494,13.4597,13.4826,330800.0
2007-03-15 14:45:00,23.54,23.54,23.52,23.53,349600.0,13.4826,13.4826,13.4711,13.4768,349600.0
2007-03-15 14:50:00,23.53,23.54,23.52,23.53,328600.0,13.4768,13.4826,13.4711,13.4768,328600.0
2007-03-15 14:55:00,23.53,23.55,23.52,23.55,262600.0,13.4768,13.4883,13.4711,13.4883,262600.0
2007-03-15 15:00:00,23.55,23.55,23.52,23.54,451600.0,13.4883,13.4883,13.4711,13.4826,451600.0
2007-03-15 15:05:00,23.54,23.56,23.53,23.55,235400.0,13.4826,13.494,13.4768,13.4883,235400.0
2007-03-15 15:10:00,23.55,23.55,23.5,23.5,226000.0,13.4883,13.4883,13.4597,13.4597,226000.0
2007-03-15 15:15:00,23.5,23.52,23.5,23.51,71400.0,13.4597,13.4711,13.4597,13.4654,71400.0
2007-03-15 15:20:00,23.51,23.54,23.5,23.53,246000.0,13.4654,13.4826,13.4597,13.4768,246000.0
2007-03-15 15:25:00,23.53,23.53,23.49,23.49,203800.0,13.4768,13.4768,13.4539,13.4539,203800.0
2007-03-15 15:30:00,23.49,23.56,23.49,23.54,336000.0,13.4539,13.494,13.4539,13.4826,336000.0
2007-03-15 15:35:00,23.54,23.55,23.52,23.55,355200.0,13.4826,13.4883,13.4711,13.4883,355200.0
2007-03-15 15:40:00,23.54,23.55,23.52,23.53,437800.0,13.4826,13.4883,13.4711,13.4768,437800.0
2007-03-15 15:45:00,23.53,23.55,23.52,23.55,177400.0,13.4768,13.4883,13.4711,13.4883,177400.0
2007-03-15 15:50:00,23.55,23.55,23.54,23.54,264000.0,13.4883,13.4883,13.4826,13.4826,264000.0
2007-03-15 15:55:00,23.55,23.55,23.54,23.54,319200.0,13.4883,13.4883,13.4826,13.4826,319200.0
2007-03-16 09:30:00,23.63,23.63,23.41,23.57,6589000.0,13.5341,13.5341,13.4081,13.4997,6589000.0
2007-03-16 09:35:00,23.57,23.59,23.52,23.54,349000.0,13.4997,13.5112,13.4711,13.4826,349000.0
2007-03-16 09:40:00,23.54,23.6,23.54,23.6,228200.0,13.4826,13.5169,13.4826,13.5169,228200.0
2007-03-16 09:45:00,23.6,23.61,23.58,23.6,378400.0,13.5169,13.5227,13.5055,13.5169,378400.0
2007-03-16 09:50:00,23.61,23.62,23.55,23.57,406200.0,13.5227,13.5284,13.4883,13.4997,406200.0
2007-03-16 09:55:00,23.57,23.57,23.54,23.57,148200.0,13.4997,13.4997,13.4826,13.4997,148200.0
2007-03-16 10:00:00,23.57,23.61,23.56,23.6,239800.0,13.4997,13.5227,13.494,13.5169,239800.0
2007-03-16 10:05:00,23.6,23.61,23.58,23.6,199800.0,13.5169,13.5227,13.5055,13.5169,199800.0
2007-03-16 10:10:00,23.59,23.65,23.59,23.61,264000.0,13.5112,13.5456,13.5112,13.5227,264000.0
2007-03-16 10:15:00,23.61,23.66,23.61,23.63,277800.0,13.5227,13.5513,13.5227,13.5341,277800.0
2007-03-16 10:20:00,23.63,23.64,23.59,23.6,213000.0,13.5341,13.5398,13.5112,13.5169,213000.0
2007-03-16 10:25:00,23.6,23.63,23.59,23.61,193000.0,13.5169,13.5341,13.5112,13.5227,193000.0
2007-03-16 10:30:00,23.62,23.62,23.58,23.6,131000.0,13.5284,13.5284,13.5055,13.5169,131000.0
2007-03-16 10:35:00,23.6,23.61,23.58,23.61,180000.0,13.5169,13.5227,13.5055,13.5227,180000.0
2007-03-16 10:40:00,23.61,23.62,23.6,23.61,298400.0,13.5227,13.5284,13.5169,13.5227,298400.0
2007-03-16 10:45:00,23.61,23.62,23.6,23.6,148400.0,13.5227,13.5284,13.5169,13.5169,148400.0
2007-03-16 10:50:00,23.6,23.61,23.58,23.61,218600.0,13.5169,13.5227,13.5055,13.5227,218600.0
2007-03-16 10:55:00,23.61,23.61,23.59,23.6,136400.0,13.5227,13.5227,13.5112,13.5169,136400.0
2007-03-16 11:00:00,23.6,23.61,23.59,23.61,251800.0,13.5169,13.5227,13.5112,13.5227,251800.0
2007-03-16 11:05:00,23.61,23.61,23.6,23.61,129600.0,13.5227,13.5227,13.5169,13.5227,129600.0
2007-03-16 11:10:00,23.61,23.61,23.58,23.6,210800.0,13.5227,13.5227,13.5055,13.5169,210800.0
2007-03-16 11:15:00,23.6,23.61,23.59,23.6,636800.0,13.5169,13.5227,13.5112,13.5169,636800.0
2007-03-16 11:20:00,23.61,23.63,23.61,23.61,269400.0,13.5227,13.5341,13.5227,13.5227,269400.0
2007-03-16 11:25:00,23.61,23.63,23.6,23.61,165400.0,13.5227,13.5341,13.5169,13.5227,165400.0
2007-03-16 11:30:00,23.61,23.62,23.59,23.6,292000.0,13.5227,13.5284,13.5112,13.5169,292000.0
2007-03-16 11:35:00,23.6,23.61,23.56,23.57,404400.0,13.5169,13.5227,13.494,13.4997,404400.0
2007-03-16 11:40:00,23.58,23.59,23.57,23.58,218200.0,13.5055,13.5112,13.4997,13.5055,218200.0
2007-03-16 11:45:00,23.58,23.63,23.58,23.61,153200.0,13.5055,13.5341,13.5055,13.5227,153200.0
2007-03-16 11:50:00,23.61,23.61,23.58,23.58,158200.0,13.5227,13.5227,13.5055,13.5055,158200.0
2007-03-16 11:55:00,23.58,23.61,23.57,23.59,167000.0,13.5055,13.5227,13.4997,13.5112,167000.0
2007-03-16 12:00:00,23.59,23.61,23.58,23.61,141200.0,13.5112,13.5227,13.5055,13.5227,141200.0
2007-03-16 12:05:00,23.61,23.62,23.6,23.61,167600.0,13.5227,13.5284,13.5169,13.5227,167600.0
2007-03-16 12:10:00,23.61,23.63,23.6,23.63,169800.0,13.5227,13.5341,13.5169,13.5341,169800.0
2007-03-16 12:15:00,23.63,23.63,23.6,23.62,200200.0,13.5341,13.5341,13.5169,13.5284,200200.0
2007-03-16 12:20:00,23.62,23.62,23.59,23.59,112800.0,13.5284,13.5284,13.5112,13.5112,112800.0
2007-03-16 12:25:00,23.59,23.6,23.58,23.59,131600.0,13.5112,13.5169,13.5055,13.5112,131600.0
2007-03-16 12:30:00,23.59,23.6,23.58,23.59,273800.0,13.5112,13.5169,13.5055,13.5112,273800.0
2007-03-16 12:35:00,23.59,23.61,23.59,23.59,136400.0,13.5112,13.5227,13.5112,13.5112,136400.0
2007-03-16 12:40:00,23.59,23.63,23.59,23.61,176400.0,13.5112,13.5341,13.5112,13.5227,176400.0
2007-03-16 12:45:00,23.61,23.61,23.59,23.59,467800.0,13.5227,13.5227,13.5112,13.5112,467800.0
2007-03-16 12:50:00,23.59,23.61,23.58,23.61,205200.0,13.5112,13.5227,13.5055,13.5227,205200.0
2007-03-16 12:55:00,23.61,23.62,23.6,23.6,93800.0,13.5227,13.5284,13.5169,13.5169,93800.0
2007-03-16 13:00:00,23.6,23.61,23.59,23.59,128400.0,13.5169,13.5227,13.5112,13.5112,128400.0
2007-03-16 13:05:00,23.59,23.6,23.58,23.59,105200.0,13.5112,13.5169,13.5055,13.5112,105200.0
2007-03-16 13:10:00,23.59,23.61,23.59,23.61,98000.0,13.5112,13.5227,13.5112,13.5227,98000.0
2007-03-16 13:15:00,23.61,23.64,23.6,23.64,197200.0,13.5227,13.5398,13.5169,13.5398,197200.0
2007-03-16 13:20:00,23.64,23.64,23.61,23.62,169200.0,13.5398,13.5398,13.5227,13.5284,169200.0
2007-03-16 13:25:00,23.62,23.63,23.6,23.61,133000.0,13.5284,13.5341,13.5169,13.5227,133000.0
2007-03-16 13:30:00,23.61,23.63,23.61,23.61,113800.0,13.5227,13.5341,13.5227,13.5227,113800.0
2007-03-16 13:35:00,23.61,23.61,23.58,23.59,224400.0,13.5227,13.5227,13.5055,13.5112,224400.0
2007-03-16 13:40:00,23.59,23.6,23.58,23.59,232200.0,13.5112,13.5169,13.5055,13.5112,232200.0
2007-03-16 13:45:00,23.59,23.6,23.56,23.58,184400.0,13.5112,13.5169,13.494,13.5055,184400.0
2007-03-16 13:50:00,23.57,23.61,23.57,23.6,129600.0,13.4997,13.5227,13.4997,13.5169,129600.0
2007-03-16 13:55:00,23.6,23.61,23.6,23.6,129200.0,13.5169,13.5227,13.5169,13.5169,129200.0
2007-03-16 14:00:00,23.6,23.6,23.58,23.58,87400.0,13.5169,13.5169,13.5055,13.5055,87400.0
2007-03-16 14:05:00,23.58,23.59,23.56,23.56,252200.0,13.5055,13.5112,13.494,13.494,252200.0
2007-03-16 14:10:00,23.56,23.57,23.54,23.57,254000.0,13.494,13.4997,13.4826,13.4997,254000.0
2007-03-16 14:15:00,23.57,23.59,23.55,23.58,225600.0,13.4997,13.5112,13.4883,13.5055,225600.0
2007-03-16 14:20:00,23.59,23.59,23.55,23.56,285400.0,13.5112,13.5112,13.4883,13.494,285400.0
2007-03-16 14:25:00,23.56,23.58,23.56,23.57,124000.0,13.494,13.5055,13.494,13.4997,124000.0
2007-03-16 14:30:00,23.58,23.58,23.55,23.55,228800.0,13.5055,13.5055,13.4883,13.4883,228800.0
2007-03-16 14:35:00,23.56,23.57,23.54,23.56,240400.0,13.494,13.4997,13.4826,13.494,240400.0
2007-03-16 14:40:00,23.56,23.57,23.55,23.56,236400.0,13.494,13.4997,13.4883,13.494,236400.0
2007-03-16 14:45:00,23.56,23.58,23.55,23.57,167400.0,13.494,13.5055,13.4883,13.4997,167400.0
2007-03-16 14:50:00,23.58,23.59,23.56,23.57,186800.0,13.5055,13.5112,13.494,13.4997,186800.0
2007-03-16 14:55:00,23.57,23.59,23.57,23.58,294200.0,13.4997,13.5112,13.4997,13.5055,294200.0
2007-03-16 15:00:00,23.59,23.59,23.57,23.58,199600.0,13.5112,13.5112,13.4997,13.5055,199600.0
2007-03-16 15:05:00,23.58,23.58,23.57,23.58,188200.0,13.5055,13.5055,13.4997,13.5055,188200.0
2007-03-16 15:10:00,23.58,23.59,23.57,23.58,231600.0,13.5055,13.5112,13.4997,13.5055,231600.0
2007-03-16 15:15:00,23.58,23.59,23.58,23.58,292400.0,13.5055,13.5112,13.5055,13.5055,292400.0
2007-03-16 15:20:00,23.58,23.59,23.57,23.59,252000.0,13.5055,13.5112,13.4997,13.5112,252000.0
2007-03-16 15:25:00,23.59,23.6,23.58,23.6,236400.0,13.5112,13.5169,13.5055,13.5169,236400.0
2007-03-16 15:30:00,23.6,23.61,23.6,23.6,323600.0,13.5169,13.5227,13.5169,13.5169,323600.0
2007-03-16 15:35:00,23.6,23.63,23.6,23.62,304200.0,13.5169,13.5341,13.5169,13.5284,304200.0
2007-03-16 15:40:00,23.62,23.63,23.59,23.6,367000.0,13.5284,13.5341,13.5112,13.5169,367000.0
2007-03-16 15:45:00,23.6,23.6,23.6,23.6,220400.0,13.5169,13.5169,13.5169,13.5169,220400.0
2007-03-16 15:50:00,23.6,23.61,23.6,23.6,433400.0,13.5169,13.5227,13.5169,13.5169,433400.0
2007-03-16 15:55:00,23.61,23.61,23.59,23.59,443000.0,13.5227,13.5227,13.5112,13.5112,443000.0
2007-03-19 09:30:00,23.67,23.7,23.65,23.68,342400.0,13.557,13.5742,13.5456,13.5627,342400.0
2007-03-19 09:35:00,23.68,23.75,23.67,23.73,362400.0,13.5627,13.6028,13.557,13.5914,362400.0
2007-03-19 09:40:00,23.73,23.74,23.65,23.65,332600.0,13.5914,13.5971,13.5456,13.5456,332600.0
2007-03-19 09:45:00,23.66,23.68,23.66,23.67,220800.0,13.5513,13.5627,13.5513,13.557,220800.0
2007-03-19 09:50:00,23.67,23.67,23.61,23.63,223400.0,13.557,13.557,13.5227,13.5341,223400.0
2007-03-19 09:55:00,23.63,23.64,23.61,23.63,164000.0,13.5341,13.5398,13.5227,13.5341,164000.0
2007-03-19 10:00:00,23.63,23.64,23.61,23.62,168000.0,13.5341,13.5398,13.5227,13.5284,168000.0
2007-03-19 10:05:00,23.62,23.64,23.61,23.61,137200.0,13.5284,13.5398,13.5227,13.5227,137200.0
2007-03-19 10:10:00,23.61,23.63,23.6,23.61,119400.0,13.5227,13.5341,13.5169,13.5227,119400.0
2007-03-19 10:15:00,23.61,23.64,23.58,23.59,271200.0,13.5227,13.5398,13.5055,13.5112,271200.0
2007-03-19 10:20:00,23.59,23.64,23.58,23.6,291400.0,13.5112,13.5398,13.5055,13.5169,291400.0
2007-03-19 10:25:00,23.6,23.65,23.59,23.65,136800.0,13.5169,13.5456,13.5112,13.5456,136800.0
2007-03-19 10:30:00,23.64,23.65,23.63,23.64,88600.0,13.5398,13.5456,13.5341,13.5398,88600.0
2007-03-19 10:35:00,23.64,23.68,23.61,23.68,122000.0,13.5398,13.5627,13.5227,13.5627,122000.0
2007-03-19 10:40:00,23.67,23.69,23.61,23.63,301400.0,13.557,13.5685,13.5227,13.5341,301400.0
2007-03-19 10:45:00,23.63,23.64,23.61,23.63,64000.0,13.5341,13.5398,13.5227,13.5341,64000.0
2007-03-19 10:50:00,23.64,23.68,23.63,23.68,262600.0,13.5398,13.5627,13.5341,13.5627,262600.0
2007-03-19 10:55:00,23.68,23.68,23.64,23.64,224800.0,13.5627,13.5627,13.5398,13.5398,224800.0
2007-03-19 11:00:00,23.64,23.67,23.62,23.63,201400.0,13.5398,13.557,13.5284,13.5341,201400.0
2007-03-19 11:05:00,23.63,23.64,23.61,23.64,99000.0,13.5341,13.5398,13.5227,13.5398,99000.0
2007-03-19 11:10:00,23.64,23.65,23.63,23.64,48600.0,13.5398,13.5456,13.5341,13.5398,48600.0
2007-03-19 11:15:00,23.63,23.65,23.63,23.64,80000.0,13.5341,13.5456,13.5341,13.5398,80000.0
2007-03-19 11:20:00,23.64,23.64,23.63,23.63,64400.0,13.5398,13.5398,13.5341,13.5341,64400.0
2007-03-19 11:25:00,23.63,23.65,23.63,23.64,84400.0,13.5341,13.5456,13.5341,13.5398,84400.0
2007-03-19 11:30:00,23.64,23.64,23.61,23.63,83400.0,13.5398,13.5398,13.5227,13.5341,83400.0
2007-03-19 11:35:00,23.63,23.64,23.61,23.64,262400.0,13.5341,13.5398,13.5227,13.5398,262400.0
2007-03-19 11:40:00,23.64,23.65,23.61,23.63,357600.0,13.5398,13.5456,13.5227,13.5341,357600.0
2007-03-19 11:45:00,23.63,23.63,23.61,23.63,152400.0,13.5341,13.5341,13.5227,13.5341,152400.0
2007-03-19 11:50:00,23.63,23.63,23.61,23.63,323800.0,13.5341,13.5341,13.5227,13.5341,323800.0
2007-03-19 11:55:00,23.63,23.63,23.6,23.6,259000.0,13.5341,13.5341,13.5169,13.5169,259000.0
2007-03-19 12:00:00,23.6,23.6,23.56,23.57,563800.0,13.5169,13.5169,13.494,13.4997,563800.0
2007-03-19 12:05:00,23.57,23.57,23.52,23.55,286400.0,13.4997,13.4997,13.4711,13.4883,286400.0
2007-03-19 12:10:00,23.55,23.58,23.54,23.58,139400.0,13.4883,13.5055,13.4826,13.5055,139400.0
2007-03-19 12:15:00,23.58,23.59,23.57,23.58,102800.0,13.5055,13.5112,13.4997,13.5055,102800.0
2007-03-19 12:20:00,23.58,23.6,23.57,23.58,65800.0,13.5055,13.5169,13.4997,13.5055,65800.0
2007-03-19 12:25:00,23.57,23.58,23.54,23.55,167200.0,13.4997,13.5055,13.4826,13.4883,167200.0
2007-03-19 12:30:00,23.55,23.58,23.54,23.58,129600.0,13.4883,13.5055,13.4826,13.5055,129600.0
2007-03-19 12:35:00,23.58,23.61,23.58,23.6,194800.0,13.5055,13.5227,13.5055,13.5169,194800.0
2007-03-19 12:40:00,23.6,23.61,23.59,23.6,149000.0,13.5169,13.5227,13.5112,13.5169,149000.0
2007-03-19 12:45:00,23.61,23.61,23.6,23.61,42200.0,13.5227,13.5227,13.5169,13.5227,42200.0
2007-03-19 12:50:00,23.61,23.63,23.6,23.61,126200.0,13.5227,13.5341,13.5169,13.5227,126200.0
2007-03-19 12:55:00,23.61,23.63,23.61,23.62,182800.0,13.5227,13.5341,13.5227,13.5284,182800.0
2007-03-19 13:00:00,23.61,23.63,23.6,23.6,125200.0,13.5227,13.5341,13.5169,13.5169,125200.0
2007-03-19 13:05:00,23.6,23.64,23.6,23.63,97200.0,13.5169,13.5398,13.5169,13.5341,97200.0
2007-03-19 13:10:00,23.63,23.63,23.62,23.62,62800.0,13.5341,13.5341,13.5284,13.5284,62800.0
2007-03-19 13:15:00,23.62,23.64,23.62,23.64,70600.0,13.5284,13.5398,13.5284,13.5398,70600.0
2007-03-19 13:20:00,23.64,23.64,23.62,23.64,90200.0,13.5398,13.5398,13.5284,13.5398,90200.0
2007-03-19 13:25:00,23.64,23.64,23.63,23.64,62400.0,13.5398,13.5398,13.5341,13.5398,62400.0
2007-03-19 13:30:00,23.63,23.64,23.63,23.64,78000.0,13.5341,13.5398,13.5341,13.5398,78000.0
2007-03-19 13:35:00,23.64,23.65,23.64,23.65,70800.0,13.5398,13.5456,13.5398,13.5456,70800.0
2007-03-19 13:40:00,23.65,23.66,23.64,23.64,155800.0,13.5456,13.5513,13.5398,13.5398,155800.0
2007-03-19 13:45:00,23.64,23.64,23.63,23.63,65400.0,13.5398,13.5398,13.5341,13.5341,65400.0
2007-03-19 13:50:00,23.63,23.64,23.63,23.63,101000.0,13.5341,13.5398,13.5341,13.5341,101000.0
2007-03-19 13:55:00,23.63,23.64,23.62,23.62,38600.0,13.5341,13.5398,13.5284,13.5284,38600.0
2007-03-19 14:00:00,23.62,23.63,23.6,23.61,154200.0,13.5284,13.5341,13.5169,13.5227,154200.0
2007-03-19 14:05:00,23.61,23.61,23.6,23.61,42800.0,13.5227,13.5227,13.5169,13.5227,42800.0
2007-03-19 14:10:00,23.61,23.63,23.61,23.62,85800.0,13.5227,13.5341,13.5227,13.5284,85800.0
2007-03-19 14:15:00,23.62,23.63,23.61,23.63,99800.0,13.5284,13.5341,13.5227,13.5341,99800.0
2007-03-19 14:20:00,23.63,23.63,23.61,23.61,64400.0,13.5341,13.5341,13.5227,13.5227,64400.0
2007-03-19 14:25:00,23.61,23.62,23.61,23.61,51400.0,13.5227,13.5284,13.5227,13.5227,51400.0
2007-03-19 14:30:00,23.61,23.62,23.6,23.61,88600.0,13.5227,13.5284,13.5169,13.5227,88600.0
2007-03-19 14:35:00,23.61,23.65,23.61,23.64,146400.0,13.5227,13.5456,13.5227,13.5398,146400.0
2007-03-19 14:40:00,23.64,23.64,23.64,23.64,91000.0,13.5398,13.5398,13.5398,13.5398,91000.0
2007-03-19 14:45:00,23.65,23.66,23.64,23.64,249000.0,13.5456,13.5513,13.5398,13.5398,249000.0
2007-03-19 14:50:00,23.64,23.66,23.64,23.65,168400.0,13.5398,13.5513,13.5398,13.5456,168400.0
2007-03-19 14:55:00,23.64,23.66,23.64,23.65,186800.0,13.5398,13.5513,13.5398,13.5456,186800.0
2007-03-19 15:00:00,23.65,23.67,23.64,23.64,177000.0,13.5456,13.557,13.5398,13.5398,177000.0
2007-03-19 15:05:00,23.65,23.65,23.63,23.64,106800.0,13.5456,13.5456,13.5341,13.5398,106800.0
2007-03-19 15:10:00,23.64,23.65,23.63,23.65,98600.0,13.5398,13.5456,13.5341,13.5456,98600.0
2007-03-19 15:15:00,23.65,23.65,23.64,23.65,124600.0,13.5456,13.5456,13.5398,13.5456,124600.0
2007-03-19 15:20:00,23.65,23.66,23.64,23.64,195600.0,13.5456,13.5513,13.5398,13.5398,195600.0
2007-03-19 15:25:00,23.64,23.64,23.62,23.63,298400.0,13.5398,13.5398,13.5284,13.5341,298400.0
2007-03-19 15:30:00,23.63,23.64,23.63,23.64,169600.0,13.5341,13.5398,13.5341,13.5398,169600.0
2007-03-19 15:35:00,23.64,23.67,23.64,23.66,417400.0,13.5398,13.557,13.5398,13.5513,417400.0
2007-03-19 15:40:00,23.66,23.68,23.66,23.66,199400.0,13.5513,13.5627,13.5513,13.5513,199400.0
2007-03-19 15:45:00,23.66,23.67,23.65,23.67,281000.0,13.5513,13.557,13.5456,13.557,281000.0
2007-03-19 15:50:00,23.67,23.67,23.66,23.66,423000.0,13.557,13.557,13.5513,13.5513,423000.0
2007-03-19 15:55:00,23.66,23.68,23.65,23.68,436200.0,13.5513,13.5627,13.5456,13.5627,436200.0
2007-03-20 09:30:00,23.71,23.71,23.62,23.68,254400.0,13.5799,13.5799,13.5284,13.5627,254400.0
2007-03-20 09:35:00,23.68,23.71,23.68,23.7,139600.0,13.5627,13.5799,13.5627,13.5742,139600.0
2007-03-20 09:40:00,23.69,23.72,23.68,23.71,138400.0,13.5685,13.5857,13.5627,13.5799,138400.0
2007-03-20 09:45:00,23.71,23.72,23.67,23.68,176800.0,13.5799,13.5857,13.557,13.5627,176800.0
2007-03-20 09:50:00,23.68,23.71,23.68,23.71,101800.0,13.5627,13.5799,13.5627,13.5799,101800.0
2007-03-20 09:55:00,23.71,23.73,23.67,23.68,180800.0,13.5799,13.5914,13.557,13.5627,180800.0
2007-03-20 10:00:00,23.68,23.71,23.67,23.7,218400.0,13.5627,13.5799,13.557,13.5742,218400.0
2007-03-20 10:05:00,23.7,23.7,23.68,23.69,78600.0,13.5742,13.5742,13.5627,13.5685,78600.0
2007-03-20 10:10:00,23.7,23.71,23.68,23.7,155200.0,13.5742,13.5799,13.5627,13.5742,155200.0
2007-03-20 10:15:00,23.71,23.71,23.68,23.68,137000.0,13.5799,13.5799,13.5627,13.5627,137000.0
2007-03-20 10:20:00,23.68,23.7,23.67,23.68,180200.0,13.5627,13.5742,13.557,13.5627,180200.0
2007-03-20 10:25:00,23.68,23.68,23.67,23.68,120800.0,13.5627,13.5627,13.557,13.5627,120800.0
2007-03-20 10:30:00,23.68,23.68,23.66,23.67,138400.0,13.5627,13.5627,13.5513,13.557,138400.0
2007-03-20 10:35:00,23.67,23.68,23.67,23.68,119600.0,13.557,13.5627,13.557,13.5627,119600.0
2007-03-20 10:40:00,23.68,23.71,23.68,23.71,111000.0,13.5627,13.5799,13.5627,13.5799,111000.0
2007-03-20 10:45:00,23.71,23.73,23.71,23.71,127800.0,13.5799,13.5914,13.5799,13.5799,127800.0
2007-03-20 10:50:00,23.71,23.72,23.69,23.69,220800.0,13.5799,13.5857,13.5685,13.5685,220800.0
2007-03-20 10:55:00,23.69,23.7,23.69,23.7,66200.0,13.5685,13.5742,13.5685,13.5742,66200.0
2007-03-20 11:00:00,23.7,23.72,23.68,23.7,197400.0,13.5742,13.5857,13.5627,13.5742,197400.0
2007-03-20 11:05:00,23.7,23.73,23.7,23.72,77600.0,13.5742,13.5914,13.5742,13.5857,77600.0
2007-03-20 11:10:00,23.72,23.73,23.71,23.72,118600.0,13.5857,13.5914,13.5799,13.5857,118600.0
2007-03-20 11:15:00,23.72,23.75,23.72,23.74,185200.0,13.5857,13.6028,13.5857,13.5971,185200.0
2007-03-20 11:20:00,23.74,23.77,23.73,23.75,280000.0,13.5971,13.6143,13.5914,13.6028,280000.0
2007-03-20 11:25:00,23.75,23.75,23.73,23.75,201000.0,13.6028,13.6028,13.5914,13.6028,201000.0
2007-03-20 11:30:00,23.76,23.76,23.74,23.74,81800.0,13.6086,13.6086,13.5971,13.5971,81800.0
2007-03-20 11:35:00,23.74,23.74,23.71,23.71,128200.0,13.5971,13.5971,13.5799,13.5799,128200.0
2007-03-20 11:40:00,23.71,23.72,23.71,23.72,83200.0,13.5799,13.5857,13.5799,13.5857,83200.0
2007-03-20 11:45:00,23.72,23.73,23.71,23.72,128000.0,13.5857,13.5914,13.5799,13.5857,128000.0
2007-03-20 11:50:00,23.72,23.76,23.72,23.76,136400.0,13.5857,13.6086,13.5857,13.6086,136400.0
2007-03-20 11:55:00,23.76,23.77,23.75,23.75,208400.0,13.6086,13.6143,13.6028,13.6028,208400.0
2007-03-20 12:00:00,23.75,23.76,23.75,23.75,71400.0,13.6028,13.6086,13.6028,13.6028,71400.0
2007-03-20 12:05:00,23.75,23.76,23.75,23.75,118000.0,13.6028,13.6086,13.6028,13.6028,118000.0
2007-03-20 12:10:00,23.75,23.77,23.75,23.75,127400.0,13.6028,13.6143,13.6028,13.6028,127400.0
2007-03-20 12:15:00,23.76,23.77,23.75,23.77,49800.0,13.6086,13.6143,13.6028,13.6143,49800.0
2007-03-20 12:20:00,23.77,23.78,23.76,23.77,250000.0,13.6143,13.62,13.6086,13.6143,250000.0
2007-03-20 12:25:00,23.77,23.79,23.77,23.79,183000.0,13.6143,13.6258,13.6143,13.6258,183000.0
2007-03-20 12:30:00,23.79,23.81,23.77,23.77,239600.0,13.6258,13.6372,13.6143,13.6143,239600.0
2007-03-20 12:35:00,23.77,23.78,23.76,23.77,185400.0,13.6143,13.62,13.6086,13.6143,185400.0
2007-03-20 12:40:00,23.76,23.77,23.76,23.77,35200.0,13.6086,13.6143,13.6086,13.6143,35200.0
2007-03-20 12:45:00,23.76,23.76,23.75,23.76,105800.0,13.6086,13.6086,13.6028,13.6086,105800.0
2007-03-20 12:50:00,23.77,23.78,23.77,23.78,69000.0,13.6143,13.62,13.6143,13.62,69000.0
2007-03-20 12:55:00,23.78,23.79,23.77,23.79,75400.0,13.62,13.6258,13.6143,13.6258,75400.0
2007-03-20 13:00:00,23.79,23.8,23.78,23.79,95600.0,13.6258,13.6315,13.62,13.6258,95600.0
2007-03-20 13:05:00,23.79,23.82,23.79,23.79,151600.0,13.6258,13.6429,13.6258,13.6258,151600.0
2007-03-20 13:10:00,23.79,23.79,23.78,23.78,50400.0,13.6258,13.6258,13.62,13.62,50400.0
2007-03-20 13:15:00,23.79,23.8,23.78,23.8,126400.0,13.6258,13.6315,13.62,13.6315,126400.0
2007-03-20 13:20:00,23.8,23.83,23.79,23.82,245400.0,13.6315,13.6487,13.6258,13.6429,245400.0
2007-03-20 13:25:00,23.82,23.82,23.81,23.82,59600.0,13.6429,13.6429,13.6372,13.6429,59600.0
2007-03-20 13:30:00,23.82,23.83,23.79,23.79,183000.0,13.6429,13.6487,13.6258,13.6258,183000.0
2007-03-20 13:35:00,23.8,23.8,23.78,23.8,186600.0,13.6315,13.6315,13.62,13.6315,186600.0
2007-03-20 13:40:00,23.8,23.82,23.8,23.82,100000.0,13.6315,13.6429,13.6315,13.6429,100000.0
2007-03-20 13:45:00,23.81,23.83,23.8,23.82,209600.0,13.6372,13.6487,13.6315,13.6429,209600.0
2007-03-20 13:50:00,23.82,23.83,23.81,23.82,124800.0,13.6429,13.6487,13.6372,13.6429,124800.0
2007-03-20 13:55:00,23.81,23.85,23.8,23.81,553400.0,13.6372,13.6601,13.6315,13.6372,553400.0
2007-03-20 14:00:00,23.81,23.82,23.79,23.81,116600.0,13.6372,13.6429,13.6258,13.6372,116600.0
2007-03-20 14:05:00,23.81,23.84,23.8,23.84,173600.0,13.6372,13.6544,13.6315,13.6544,173600.0
2007-03-20 14:10:00,23.84,23.85,23.83,23.84,102000.0,13.6544,13.6601,13.6487,13.6544,102000.0
2007-03-20 14:15:00,23.84,23.86,23.84,23.86,203600.0,13.6544,13.6658,13.6544,13.6658,203600.0
2007-03-20 14:20:00,23.85,23.86,23.84,23.85,107400.0,13.6601,13.6658,13.6544,13.6601,107400.0
2007-03-20 14:25:00,23.85,23.85,23.84,23.85,86000.0,13.6601,13.6601,13.6544,13.6601,86000.0
2007-03-20 14:30:00,23.85,23.86,23.84,23.85,288800.0,13.6601,13.6658,13.6544,13.6601,288800.0
2007-03-20 14:35:00,23.85,23.86,23.84,23.84,220000.0,13.6601,13.6658,13.6544,13.6544,220000.0
2007-03-20 14:40:00,23.84,23.84,23.83,23.83,142600.0,13.6544,13.6544,13.6487,13.6487,142600.0
2007-03-20 14:45:00,23.83,23.84,23.82,23.83,250200.0,13.6487,13.6544,13.6429,13.6487,250200.0
2007-03-20 14:50:00,23.83,23.85,23.83,23.84,178400.0,13.6487,13.6601,13.6487,13.6544,178400.0
2007-03-20 14:55:00,23.84,23.86,23.83,23.86,322600.0,13.6544,13.6658,13.6487,13.6658,322600.0
2007-03-20 15:00:00,23.86,23.88,23.85,23.87,186800.0,13.6658,13.6773,13.6601,13.6716,186800.0
2007-03-20 15:05:00,23.88,23.88,23.82,23.83,277600.0,13.6773,13.6773,13.6429,13.6487,277600.0
2007-03-20 15:10:00,23.83,23.86,23.82,23.84,267200.0,13.6487,13.6658,13.6429,13.6544,267200.0
2007-03-20 15:15:00,23.84,23.84,23.81,23.82,168800.0,13.6544,13.6544,13.6372,13.6429,168800.0
2007-03-20 15:20:00,23.82,23.85,23.81,23.85,148200.0,13.6429,13.6601,13.6372,13.6601,148200.0
2007-03-20 15:25:00,23.84,23.84,23.83,23.83,200000.0,13.6544,13.6544,13.6487,13.6487,200000.0
2007-03-20 15:30:00,23.83,23.86,23.83,23.84,269400.0,13.6487,13.6658,13.6487,13.6544,269400.0
2007-03-20 15:35:00,23.85,23.85,23.82,23.83,219000.0,13.6601,13.6601,13.6429,13.6487,219000.0
2007-03-20 15:40:00,23.83,23.84,23.83,23.84,169600.0,13.6487,13.6544,13.6487,13.6544,169600.0
2007-03-20 15:45:00,23.83,23.84,23.81,23.82,533600.0,13.6487,13.6544,13.6372,13.6429,533600.0
2007-03-20 15:50:00,23.82,23.82,23.8,23.8,384200.0,13.6429,13.6429,13.6315,13.6315,384200.0
2007-03-20 15:55:00,23.8,23.82,23.8,23.81,375000.0,13.6315,13.6429,13.6315,13.6372,375000.0
2007-03-21 09:30:00,23.85,23.9,23.81,23.88,408200.0,13.6601,13.6888,13.6372,13.6773,408200.0
2007-03-21 09:35:00,23.87,23.88,23.75,23.8,408400.0,13.6716,13.6773,13.6028,13.6315,408400.0
2007-03-21 09:40:00,23.8,23.83,23.79,23.8,196800.0,13.6315,13.6487,13.6258,13.6315,196800.0
2007-03-21 09:45:00,23.8,23.81,23.79,23.79,179600.0,13.6315,13.6372,13.6258,13.6258,179600.0
2007-03-21 09:50:00,23.8,23.8,23.76,23.77,238200.0,13.6315,13.6315,13.6086,13.6143,238200.0
2007-03-21 09:55:00,23.77,23.78,23.68,23.73,517000.0,13.6143,13.62,13.5627,13.5914,517000.0
2007-03-21 10:00:00,23.73,23.75,23.71,23.75,199400.0,13.5914,13.6028,13.5799,13.6028,199400.0
2007-03-21 10:05:00,23.75,23.8,23.75,23.8,128200.0,13.6028,13.6315,13.6028,13.6315,128200.0
2007-03-21 10:10:00,23.8,23.84,23.79,23.83,228400.0,13.6315,13.6544,13.6258,13.6487,228400.0
2007-03-21 10:15:00,23.83,23.84,23.8,23.8,354200.0,13.6487,13.6544,13.6315,13.6315,354200.0
2007-03-21 10:20:00,23.8,23.81,23.79,23.8,198000.0,13.6315,13.6372,13.6258,13.6315,198000.0
2007-03-21 10:25:00,23.81,23.82,23.8,23.81,190200.0,13.6372,13.6429,13.6315,13.6372,190200.0
2007-03-21 10:30:00,23.81,23.81,23.75,23.75,197400.0,13.6372,13.6372,13.6028,13.6028,197400.0
2007-03-21 10:35:00,23.75,23.78,23.75,23.77,170000.0,13.6028,13.62,13.6028,13.6143,170000.0
2007-03-21 10:40:00,23.77,23.8,23.77,23.8,131800.0,13.6143,13.6315,13.6143,13.6315,131800.0
2007-03-21 10:45:00,23.8,23.8,23.79,23.79,62200.0,13.6315,13.6315,13.6258,13.6258,62200.0
2007-03-21 10:50:00,23.79,23.8,23.78,23.8,188600.0,13.6258,13.6315,13.62,13.6315,188600.0
2007-03-21 10:55:00,23.8,23.81,23.79,23.8,199000.0,13.6315,13.6372,13.6258,13.6315,199000.0
2007-03-21 11:00:00,23.8,23.8,23.77,23.78,85000.0,13.6315,13.6315,13.6143,13.62,85000.0
2007-03-21 11:05:00,23.78,23.79,23.78,23.78,182000.0,13.62,13.6258,13.62,13.62,182000.0
2007-03-21 11:10:00,23.79,23.79,23.77,23.79,331000.0,13.6258,13.6258,13.6143,13.6258,331000.0
2007-03-21 11:15:00,23.79,23.79,23.78,23.78,158200.0,13.6258,13.6258,13.62,13.62,158200.0
2007-03-21 11:20:00,23.79,23.79,23.78,23.78,101200.0,13.6258,13.6258,13.62,13.62,101200.0
2007-03-21 11:25:00,23.79,23.79,23.78,23.78,114600.0,13.6258,13.6258,13.62,13.62,114600.0
2007-03-21 11:30:00,23.79,23.79,23.78,23.79,95800.0,13.6258,13.6258,13.62,13.6258,95800.0
2007-03-21 11:35:00,23.79,23.8,23.78,23.8,292600.0,13.6258,13.6315,13.62,13.6315,292600.0
2007-03-21 11:40:00,23.8,23.81,23.8,23.81,158200.0,13.6315,13.6372,13.6315,13.6372,158200.0
2007-03-21 11:45:00,23.81,23.81,23.79,23.8,284400.0,13.6372,13.6372,13.6258,13.6315,284400.0
2007-03-21 11:50:00,23.8,23.81,23.79,23.8,170000.0,13.6315,13.6372,13.6258,13.6315,170000.0
2007-03-21 11:55:00,23.8,23.81,23.8,23.81,143600.0,13.6315,13.6372,13.6315,13.6372,143600.0
2007-03-21 12:00:00,23.81,23.81,23.8,23.8,377800.0,13.6372,13.6372,13.6315,13.6315,377800.0
2007-03-21 12:05:00,23.8,23.81,23.8,23.81,213000.0,13.6315,13.6372,13.6315,13.6372,213000.0
2007-03-21 12:10:00,23.8,23.81,23.8,23.81,164000.0,13.6315,13.6372,13.6315,13.6372,164000.0
2007-03-21 12:15:00,23.81,23.83,23.8,23.83,176600.0,13.6372,13.6487,13.6315,13.6487,176600.0
2007-03-21 12:20:00,23.83,23.84,23.82,23.83,54800.0,13.6487,13.6544,13.6429,13.6487,54800.0
2007-03-21 12:25:00,23.84,23.85,23.83,23.85,109400.0,13.6544,13.6601,13.6487,13.6601,109400.0
2007-03-21 12:30:00,23.85,23.86,23.83,23.85,351600.0,13.6601,13.6658,13.6487,13.6601,351600.0
2007-03-21 12:35:00,23.86,23.89,23.85,23.86,370400.0,13.6658,13.683,13.6601,13.6658,370400.0
2007-03-21 12:40:00,23.86,23.86,23.84,23.84,122400.0,13.6658,13.6658,13.6544,13.6544,122400.0
2007-03-21 12:45:00,23.84,23.86,23.83,23.84,195000.0,13.6544,13.6658,13.6487,13.6544,195000.0
2007-03-21 12:50:00,23.84,23.85,23.81,23.83,200200.0,13.6544,13.6601,13.6372,13.6487,200200.0
2007-03-21 12:55:00,23.83,23.86,23.83,23.86,266200.0,13.6487,13.6658,13.6487,13.6658,266200.0
2007-03-21 13:00:00,23.86,23.87,23.85,23.86,109200.0,13.6658,13.6716,13.6601,13.6658,109200.0
2007-03-21 13:05:00,23.85,23.86,23.84,23.86,107000.0,13.6601,13.6658,13.6544,13.6658,107000.0
2007-03-21 13:10:00,23.85,23.86,23.85,23.85,40400.0,13.6601,13.6658,13.6601,13.6601,40400.0
2007-03-21 13:15:00,23.85,23.85,23.83,23.84,123000.0,13.6601,13.6601,13.6487,13.6544,123000.0
2007-03-21 13:20:00,23.84,23.84,23.83,23.84,56000.0,13.6544,13.6544,13.6487,13.6544,56000.0
2007-03-21 13:25:00,23.84,23.88,23.84,23.86,241800.0,13.6544,13.6773,13.6544,13.6658,241800.0
2007-03-21 13:30:00,23.86,23.86,23.84,23.84,181400.0,13.6658,13.6658,13.6544,13.6544,181400.0
2007-03-21 13:35:00,23.84,23.85,23.84,23.85,167200.0,13.6544,13.6601,13.6544,13.6601,167200.0
2007-03-21 13:40:00,23.85,23.88,23.85,23.87,400600.0,13.6601,13.6773,13.6601,13.6716,400600.0
2007-03-21 13:45:00,23.87,23.88,23.86,23.88,100800.0,13.6716,13.6773,13.6658,13.6773,100800.0
2007-03-21 13:50:00,23.88,23.9,23.88,23.89,283000.0,13.6773,13.6888,13.6773,13.683,283000.0
2007-03-21 13:55:00,23.89,23.9,23.87,23.89,206400.0,13.683,13.6888,13.6716,13.683,206400.0
2007-03-21 14:00:00,23.89,23.89,23.88,23.88,102000.0,13.683,13.683,13.6773,13.6773,102000.0
2007-03-21 14:05:00,23.88,23.9,23.88,23.89,88600.0,13.6773,13.6888,13.6773,13.683,88600.0
2007-03-21 14:10:00,23.89,23.9,23.87,23.89,129600.0,13.683,13.6888,13.6716,13.683,129600.0
2007-03-21 14:15:00,23.88,23.98,23.87,23.87,741800.0,13.6773,13.7346,13.6716,13.6716,741800.0
2007-03-21 14:20:00,23.88,23.98,23.88,23.97,568200.0,13.6773,13.7346,13.6773,13.7288,568200.0
2007-03-21 14:25:00,23.97,24.0,23.96,23.98,417000.0,13.7288,13.746,13.7231,13.7346,417000.0
2007-03-21 14:30:00,23.98,24.01,23.98,24.0,351800.0,13.7346,13.7518,13.7346,13.746,351800.0
2007-03-21 14:35:00,24.0,24.01,23.99,24.01,190000.0,13.746,13.7518,13.7403,13.7518,190000.0
2007-03-21 14:40:00,24.0,24.09,24.0,24.08,332400.0,13.746,13.7976,13.746,13.7918,332400.0
2007-03-21 14:45:00,24.09,24.09,24.05,24.06,226000.0,13.7976,13.7976,13.7747,13.7804,226000.0
2007-03-21 14:50:00,24.06,24.09,24.05,24.09,235200.0,13.7804,13.7976,13.7747,13.7976,235200.0
2007-03-21 14:55:00,24.09,24.15,24.08,24.13,549400.0,13.7976,13.8319,13.7918,13.8205,549400.0
2007-03-21 15:00:00,24.13,24.16,24.11,24.13,501000.0,13.8205,13.8377,13.809,13.8205,501000.0
2007-03-21 15:05:00,24.13,24.13,24.1,24.1,557000.0,13.8205,13.8205,13.8033,13.8033,557000.0
2007-03-21 15:10:00,24.1,24.11,24.08,24.09,394400.0,13.8033,13.809,13.7918,13.7976,394400.0
2007-03-21 15:15:00,24.09,24.11,24.06,24.08,341000.0,13.7976,13.809,13.7804,13.7918,341000.0
2007-03-21 15:20:00,24.08,24.13,24.08,24.11,384800.0,13.7918,13.8205,13.7918,13.809,384800.0
2007-03-21 15:25:00,24.11,24.12,24.06,24.08,361200.0,13.809,13.8148,13.7804,13.7918,361200.0
2007-03-21 15:30:00,24.07,24.15,24.07,24.12,560000.0,13.7861,13.8319,13.7861,13.8148,560000.0
2007-03-21 15:35:00,24.12,24.14,24.11,24.11,369800.0,13.8148,13.8262,13.809,13.809,369800.0
2007-03-21 15:40:00,24.12,24.14,24.12,24.13,237200.0,13.8148,13.8262,13.8148,13.8205,237200.0
2007-03-21 15:45:00,24.12,24.18,24.12,24.17,641400.0,13.8148,13.8491,13.8148,13.8434,641400.0
2007-03-21 15:50:00,24.16,24.17,24.09,24.11,928200.0,13.8377,13.8434,13.7976,13.809,928200.0
2007-03-21 15:55:00,24.11,24.13,24.09,24.13,840800.0,13.809,13.8205,13.7976,13.8205,840800.0
2007-03-22 09:30:00,23.96,24.18,23.96,24.16,321400.0,13.7231,13.8491,13.7231,13.8377,321400.0
2007-03-22 09:35:00,24.16,24.17,24.1,24.15,138000.0,13.8377,13.8434,13.8033,13.8319,138000.0
2007-03-22 09:40:00,24.15,24.18,24.13,24.13,266000.0,13.8319,13.8491,13.8205,13.8205,266000.0
2007-03-22 09:45:00,24.13,24.13,24.08,24.1,496000.0,13.8205,13.8205,13.7918,13.8033,496000.0
2007-03-22 09:50:00,24.11,24.17,24.1,24.16,347400.0,13.809,13.8434,13.8033,13.8377,347400.0
2007-03-22 09:55:00,24.15,24.16,24.09,24.11,227400.0,13.8319,13.8377,13.7976,13.809,227400.0
2007-03-22 10:00:00,24.11,24.16,24.08,24.16,362400.0,13.809,13.8377,13.7918,13.8377,362400.0
2007-03-22 10:05:00,24.16,24.16,24.11,24.15,207200.0,13.8377,13.8377,13.809,13.8319,207200.0
2007-03-22 10:10:00,24.15,24.18,24.15,24.17,150400.0,13.8319,13.8491,13.8319,13.8434,150400.0
2007-03-22 10:15:00,24.17,24.18,24.16,24.18,272800.0,13.8434,13.8491,13.8377,13.8491,272800.0
2007-03-22 10:20:00,24.18,24.2,24.18,24.2,174800.0,13.8491,13.8606,13.8491,13.8606,174800.0
2007-03-22 10:25:00,24.19,24.2,24.17,24.17,220200.0,13.8549,13.8606,13.8434,13.8434,220200.0
2007-03-22 10:30:00,24.17,24.18,24.12,24.13,199200.0,13.8434,13.8491,13.8148,13.8205,199200.0
2007-03-22 10:35:00,24.12,24.21,24.12,24.2,403600.0,13.8148,13.8663,13.8148,13.8606,403600.0
2007-03-22 10:40:00,24.2,24.22,24.2,24.21,225800.0,13.8606,13.872,13.8606,13.8663,225800.0
2007-03-22 10:45:00,24.21,24.21,24.15,24.16,290200.0,13.8663,13.8663,13.8319,13.8377,290200.0
2007-03-22 10:50:00,24.16,24.17,24.13,24.16,379400.0,13.8377,13.8434,13.8205,13.8377,379400.0
2007-03-22 10:55:00,24.16,24.18,24.14,24.14,180800.0,13.8377,13.8491,13.8262,13.8262,180800.0
2007-03-22 11:00:00,24.13,24.15,24.11,24.11,229200.0,13.8205,13.8319,13.809,13.809,229200.0
2007-03-22 11:05:00,24.11,24.15,24.11,24.15,107600.0,13.809,13.8319,13.809,13.8319,107600.0
2007-03-22 11:10:00,24.14,24.17,24.14,24.17,131400.0,13.8262,13.8434,13.8262,13.8434,131400.0
2007-03-22 11:15:00,24.17,24.18,24.17,24.18,207000.0,13.8434,13.8491,13.8434,13.8491,207000.0
2007-03-22 11:20:00,24.18,24.21,24.18,24.2,274000.0,13.8491,13.8663,13.8491,13.8606,274000.0
2007-03-22 11:25:00,24.2,24.2,24.17,24.2,195000.0,13.8606,13.8606,13.8434,13.8606,195000.0
2007-03-22 11:30:00,24.19,24.21,24.18,24.2,204000.0,13.8549,13.8663,13.8491,13.8606,204000.0
2007-03-22 11:35:00,24.2,24.2,24.18,24.2,220600.0,13.8606,13.8606,13.8491,13.8606,220600.0
2007-03-22 11:40:00,24.2,24.21,24.18,24.18,286600.0,13.8606,13.8663,13.8491,13.8491,286600.0
2007-03-22 11:45:00,24.18,24.18,24.13,24.14,172200.0,13.8491,13.8491,13.8205,13.8262,172200.0
2007-03-22 11:50:00,24.15,24.17,24.13,24.14,142200.0,13.8319,13.8434,13.8205,13.8262,142200.0
2007-03-22 11:55:00,24.14,24.17,24.13,24.17,139800.0,13.8262,13.8434,13.8205,13.8434,139800.0
2007-03-22 12:00:00,24.17,24.18,24.15,24.16,111600.0,13.8434,13.8491,13.8319,13.8377,111600.0
2007-03-22 12:05:00,24.16,24.16,24.14,24.15,91800.0,13.8377,13.8377,13.8262,13.8319,91800.0
2007-03-22 12:10:00,24.15,24.16,24.14,24.14,116600.0,13.8319,13.8377,13.8262,13.8262,116600.0
2007-03-22 12:15:00,24.13,24.14,24.11,24.12,192800.0,13.8205,13.8262,13.809,13.8148,192800.0
2007-03-22 12:20:00,24.13,24.13,24.11,24.11,120800.0,13.8205,13.8205,13.809,13.809,120800.0
2007-03-22 12:25:00,24.11,24.14,24.11,24.14,57400.0,13.809,13.8262,13.809,13.8262,57400.0
2007-03-22 12:30:00,24.14,24.15,24.13,24.15,130800.0,13.8262,13.8319,13.8205,13.8319,130800.0
2007-03-22 12:35:00,24.15,24.15,24.13,24.15,92200.0,13.8319,13.8319,13.8205,13.8319,92200.0
2007-03-22 12:40:00,24.15,24.17,24.15,24.16,143400.0,13.8319,13.8434,13.8319,13.8377,143400.0
2007-03-22 12:45:00,24.16,24.16,24.15,24.15,45800.0,13.8377,13.8377,13.8319,13.8319,45800.0
2007-03-22 12:50:00,24.16,24.16,24.15,24.15,65000.0,13.8377,13.8377,13.8319,13.8319,65000.0
2007-03-22 12:55:00,24.15,24.15,24.14,24.14,63000.0,13.8319,13.8319,13.8262,13.8262,63000.0
2007-03-22 13:00:00,24.14,24.16,24.14,24.14,182200.0,13.8262,13.8377,13.8262,13.8262,182200.0
2007-03-22 13:05:00,24.14,24.15,24.13,24.14,100400.0,13.8262,13.8319,13.8205,13.8262,100400.0
2007-03-22 13:10:00,24.14,24.15,24.14,24.15,154600.0,13.8262,13.8319,13.8262,13.8319,154600.0
2007-03-22 13:15:00,24.14,24.14,24.13,24.14,66000.0,13.8262,13.8262,13.8205,13.8262,66000.0
2007-03-22 13:20:00,24.14,24.15,24.13,24.13,170400.0,13.8262,13.8319,13.8205,13.8205,170400.0
2007-03-22 13:25:00,24.13,24.13,24.11,24.12,184600.0,13.8205,13.8205,13.809,13.8148,184600.0
2007-03-22 13:30:00,24.12,24.13,24.1,24.11,217000.0,13.8148,13.8205,13.8033,13.809,217000.0
2007-03-22 13:35:00,24.11,24.11,24.08,24.1,141200.0,13.809,13.809,13.7918,13.8033,141200.0
2007-03-22 13:40:00,24.09,24.14,24.09,24.13,335400.0,13.7976,13.8262,13.7976,13.8205,335400.0
2007-03-22 13:45:00,24.13,24.13,24.11,24.11,150200.0,13.8205,13.8205,13.809,13.809,150200.0
2007-03-22 13:50:00,24.11,24.14,24.11,24.11,100000.0,13.809,13.8262,13.809,13.809,100000.0
2007-03-22 13:55:00,24.11,24.14,24.1,24.14,137200.0,13.809,13.8262,13.8033,13.8262,137200.0
2007-03-22 14:00:00,24.14,24.17,24.14,24.16,118400.0,13.8262,13.8434,13.8262,13.8377,118400.0
2007-03-22 14:05:00,24.16,24.17,24.15,24.17,167400.0,13.8377,13.8434,13.8319,13.8434,167400.0
2007-03-22 14:10:00,24.16,24.16,24.11,24.12,105600.0,13.8377,13.8377,13.809,13.8148,105600.0
2007-03-22 14:15:00,24.12,24.13,24.1,24.11,157400.0,13.8148,13.8205,13.8033,13.809,157400.0
2007-03-22 14:20:00,24.1,24.11,24.09,24.1,127800.0,13.8033,13.809,13.7976,13.8033,127800.0
2007-03-22 14:25:00,24.1,24.1,24.09,24.09,97400.0,13.8033,13.8033,13.7976,13.7976,97400.0
2007-03-22 14:30:00,24.09,24.11,24.09,24.11,138800.0,13.7976,13.809,13.7976,13.809,138800.0
2007-03-22 14:35:00,24.11,24.13,24.11,24.12,206000.0,13.809,13.8205,13.809,13.8148,206000.0
2007-03-22 14:40:00,24.12,24.13,24.12,24.12,67000.0,13.8148,13.8205,13.8148,13.8148,67000.0
2007-03-22 14:45:00,24.13,24.15,24.12,24.14,189000.0,13.8205,13.8319,13.8148,13.8262,189000.0
2007-03-22 14:50:00,24.14,24.15,24.13,24.13,99000.0,13.8262,13.8319,13.8205,13.8205,99000.0
2007-03-22 14:55:00,24.14,24.14,24.12,24.14,89600.0,13.8262,13.8262,13.8148,13.8262,89600.0
2007-03-22 15:00:00,24.14,24.14,24.11,24.11,211000.0,13.8262,13.8262,13.809,13.809,211000.0
2007-03-22 15:05:00,24.11,24.11,24.09,24.1,275800.0,13.809,13.809,13.7976,13.8033,275800.0
2007-03-22 15:10:00,24.09,24.1,24.08,24.09,147000.0,13.7976,13.8033,13.7918,13.7976,147000.0
2007-03-22 15:15:00,24.09,24.1,24.06,24.07,275200.0,13.7976,13.8033,13.7804,13.7861,275200.0
2007-03-22 15:20:00,24.07,24.07,24.06,24.07,192600.0,13.7861,13.7861,13.7804,13.7861,192600.0
2007-03-22 15:25:00,24.07,24.08,24.07,24.08,118000.0,13.7861,13.7918,13.7861,13.7918,118000.0
2007-03-22 15:30:00,24.08,24.1,24.08,24.1,292600.0,13.7918,13.8033,13.7918,13.8033,292600.0
2007-03-22 15:35:00,24.11,24.12,24.1,24.11,198600.0,13.809,13.8148,13.8033,13.809,198600.0
2007-03-22 15:40:00,24.11,24.13,24.11,24.13,222600.0,13.809,13.8205,13.809,13.8205,222600.0
2007-03-22 15:45:00,24.13,24.13,24.11,24.11,314800.0,13.8205,13.8205,13.809,13.809,314800.0
2007-03-22 15:50:00,24.11,24.14,24.11,24.13,347000.0,13.809,13.8262,13.809,13.8205,347000.0
2007-03-22 15:55:00,24.13,24.13,24.11,24.13,385400.0,13.8205,13.8205,13.809,13.8205,385400.0
2007-03-23 09:30:00,24.07,24.11,24.05,24.07,213600.0,13.7861,13.809,13.7747,13.7861,213600.0
2007-03-23 09:35:00,24.05,24.09,24.04,24.04,146000.0,13.7747,13.7976,13.7689,13.7689,146000.0
2007-03-23 09:40:00,24.04,24.08,24.0,24.04,271400.0,13.7689,13.7918,13.746,13.7689,271400.0
2007-03-23 09:45:00,24.04,24.06,24.01,24.02,123600.0,13.7689,13.7804,13.7518,13.7575,123600.0
2007-03-23 09:50:00,24.02,24.05,24.02,24.03,134000.0,13.7575,13.7747,13.7575,13.7632,134000.0
2007-03-23 09:55:00,24.03,24.04,24.0,24.0,181000.0,13.7632,13.7689,13.746,13.746,181000.0
2007-03-23 10:00:00,24.0,24.14,24.0,24.12,667800.0,13.746,13.8262,13.746,13.8148,667800.0
2007-03-23 10:05:00,24.12,24.14,24.07,24.1,225200.0,13.8148,13.8262,13.7861,13.8033,225200.0
2007-03-23 10:10:00,24.1,24.11,24.07,24.07,179400.0,13.8033,13.809,13.7861,13.7861,179400.0
2007-03-23 10:15:00,24.06,24.09,24.03,24.04,242200.0,13.7804,13.7976,13.7632,13.7689,242200.0
2007-03-23 10:20:00,24.04,24.07,24.0,24.03,208400.0,13.7689,13.7861,13.746,13.7632,208400.0
2007-03-23 10:25:00,24.03,24.07,24.0,24.02,166000.0,13.7632,13.7861,13.746,13.7575,166000.0
2007-03-23 10:30:00,24.02,24.07,24.0,24.0,157000.0,13.7575,13.7861,13.746,13.746,157000.0
2007-03-23 10:35:00,24.0,24.04,24.0,24.03,130600.0,13.746,13.7689,13.746,13.7632,130600.0
2007-03-23 10:40:00,24.03,24.06,24.03,24.04,170200.0,13.7632,13.7804,13.7632,13.7689,170200.0
2007-03-23 10:45:00,24.05,24.05,24.03,24.04,79400.0,13.7747,13.7747,13.7632,13.7689,79400.0
2007-03-23 10:50:00,24.04,24.06,24.04,24.06,89800.0,13.7689,13.7804,13.7689,13.7804,89800.0
2007-03-23 10:55:00,24.06,24.08,24.06,24.07,105000.0,13.7804,13.7918,13.7804,13.7861,105000.0
2007-03-23 11:00:00,24.07,24.09,24.07,24.08,105000.0,13.7861,13.7976,13.7861,13.7918,105000.0
2007-03-23 11:05:00,24.08,24.1,24.07,24.1,132000.0,13.7918,13.8033,13.7861,13.8033,132000.0
2007-03-23 11:10:00,24.1,24.1,24.07,24.07,190200.0,13.8033,13.8033,13.7861,13.7861,190200.0
2007-03-23 11:15:00,24.08,24.09,24.07,24.08,155000.0,13.7918,13.7976,13.7861,13.7918,155000.0
2007-03-23 11:20:00,24.08,24.09,24.07,24.08,121800.0,13.7918,13.7976,13.7861,13.7918,121800.0
2007-03-23 11:25:00,24.07,24.07,24.05,24.05,122200.0,13.7861,13.7861,13.7747,13.7747,122200.0
2007-03-23 11:30:00,24.05,24.07,24.05,24.07,33200.0,13.7747,13.7861,13.7747,13.7861,33200.0
2007-03-23 11:35:00,24.07,24.07,24.05,24.06,229600.0,13.7861,13.7861,13.7747,13.7804,229600.0
2007-03-23 11:40:00,24.06,24.06,24.04,24.04,133600.0,13.7804,13.7804,13.7689,13.7689,133600.0
2007-03-23 11:45:00,24.04,24.06,24.04,24.06,123200.0,13.7689,13.7804,13.7689,13.7804,123200.0
2007-03-23 11:50:00,24.06,24.06,24.03,24.03,251800.0,13.7804,13.7804,13.7632,13.7632,251800.0
2007-03-23 11:55:00,24.03,24.04,24.03,24.04,69600.0,13.7632,13.7689,13.7632,13.7689,69600.0
2007-03-23 12:00:00,24.04,24.05,24.04,24.05,83600.0,13.7689,13.7747,13.7689,13.7747,83600.0
2007-03-23 12:05:00,24.05,24.05,24.04,24.05,173400.0,13.7747,13.7747,13.7689,13.7747,173400.0
2007-03-23 12:10:00,24.05,24.06,24.04,24.04,125400.0,13.7747,13.7804,13.7689,13.7689,125400.0
2007-03-23 12:15:00,24.04,24.04,24.03,24.04,53200.0,13.7689,13.7689,13.7632,13.7689,53200.0
2007-03-23 12:20:00,24.04,24.05,24.04,24.05,61600.0,13.7689,13.7747,13.7689,13.7747,61600.0
2007-03-23 12:25:00,24.04,24.04,24.03,24.04,45800.0,13.7689,13.7689,13.7632,13.7689,45800.0
2007-03-23 12:30:00,24.04,24.06,24.04,24.05,80200.0,13.7689,13.7804,13.7689,13.7747,80200.0
2007-03-23 12:35:00,24.05,24.05,24.03,24.03,131600.0,13.7747,13.7747,13.7632,13.7632,131600.0
2007-03-23 12:40:00,24.03,24.05,24.03,24.04,119400.0,13.7632,13.7747,13.7632,13.7689,119400.0
2007-03-23 12:45:00,24.04,24.05,24.03,24.04,104800.0,13.7689,13.7747,13.7632,13.7689,104800.0
2007-03-23 12:50:00,24.03,24.04,24.03,24.04,75000.0,13.7632,13.7689,13.7632,13.7689,75000.0
2007-03-23 12:55:00,24.04,24.07,24.04,24.05,202400.0,13.7689,13.7861,13.7689,13.7747,202400.0
2007-03-23 13:00:00,24.04,24.08,24.04,24.06,261200.0,13.7689,13.7918,13.7689,13.7804,261200.0
2007-03-23 13:05:00,24.06,24.09,24.05,24.06,158400.0,13.7804,13.7976,13.7747,13.7804,158400.0
2007-03-23 13:10:00,24.06,24.06,24.02,24.02,145800.0,13.7804,13.7804,13.7575,13.7575,145800.0
2007-03-23 13:15:00,24.02,24.05,24.02,24.05,146200.0,13.7575,13.7747,13.7575,13.7747,146200.0
2007-03-23 13:20:00,24.05,24.05,24.03,24.04,64200.0,13.7747,13.7747,13.7632,13.7689,64200.0
2007-03-23 13:25:00,24.05,24.05,24.04,24.05,66800.0,13.7747,13.7747,13.7689,13.7747,66800.0
2007-03-23 13:30:00,24.05,24.05,24.03,24.04,247000.0,13.7747,13.7747,13.7632,13.7689,247000.0
2007-03-23 13:35:00,24.04,24.04,24.0,24.03,141400.0,13.7689,13.7689,13.746,13.7632,141400.0
2007-03-23 13:40:00,24.03,24.03,24.01,24.03,58000.0,13.7632,13.7632,13.7518,13.7632,58000.0
2007-03-23 13:45:00,24.03,24.04,24.0,24.02,367000.0,13.7632,13.7689,13.746,13.7575,367000.0
2007-03-23 13:50:00,24.02,24.03,24.0,24.0,237000.0,13.7575,13.7632,13.746,13.746,237000.0
2007-03-23 13:55:00,24.0,24.02,24.0,24.02,77400.0,13.746,13.7575,13.746,13.7575,77400.0
2007-03-23 14:00:00,24.02,24.02,24.0,24.0,73200.0,13.7575,13.7575,13.746,13.746,73200.0
2007-03-23 14:05:00,24.0,24.02,24.0,24.01,322200.0,13.746,13.7575,13.746,13.7518,322200.0
2007-03-23 14:10:00,24.02,24.03,24.01,24.01,611800.0,13.7575,13.7632,13.7518,13.7518,611800.0
2007-03-23 14:15:00,24.01,24.02,24.01,24.01,446800.0,13.7518,13.7575,13.7518,13.7518,446800.0
2007-03-23 14:20:00,24.01,24.02,24.0,24.02,307800.0,13.7518,13.7575,13.746,13.7575,307800.0
2007-03-23 14:25:00,24.02,24.02,24.01,24.02,127600.0,13.7575,13.7575,13.7518,13.7575,127600.0
2007-03-23 14:30:00,24.01,24.02,24.01,24.01,228200.0,13.7518,13.7575,13.7518,13.7518,228200.0
2007-03-23 14:35:00,24.01,24.02,24.01,24.01,60000.0,13.7518,13.7575,13.7518,13.7518,60000.0
2007-03-23 14:40:00,24.01,24.02,24.01,24.01,57800.0,13.7518,13.7575,13.7518,13.7518,57800.0
2007-03-23 14:45:00,24.01,24.02,24.01,24.02,118200.0,13.7518,13.7575,13.7518,13.7575,118200.0
2007-03-23 14:50:00,24.02,24.03,24.02,24.03,113000.0,13.7575,13.7632,13.7575,13.7632,113000.0
2007-03-23 14:55:00,24.03,24.03,24.02,24.03,171400.0,13.7632,13.7632,13.7575,13.7632,171400.0
2007-03-23 15:00:00,24.03,24.03,24.02,24.03,243600.0,13.7632,13.7632,13.7575,13.7632,243600.0
2007-03-23 15:05:00,24.02,24.02,24.0,24.0,132600.0,13.7575,13.7575,13.746,13.746,132600.0
2007-03-23 15:10:00,24.0,24.0,23.99,23.99,300400.0,13.746,13.746,13.7403,13.7403,300400.0
2007-03-23 15:15:00,23.99,24.04,23.99,24.02,520800.0,13.7403,13.7689,13.7403,13.7575,520800.0
2007-03-23 15:20:00,24.03,24.06,24.02,24.04,209800.0,13.7632,13.7804,13.7575,13.7689,209800.0
2007-03-23 15:25:00,24.04,24.05,24.04,24.04,195800.0,13.7689,13.7747,13.7689,13.7689,195800.0
2007-03-23 15:30:00,24.04,24.06,24.04,24.05,77800.0,13.7689,13.7804,13.7689,13.7747,77800.0
2007-03-23 15:35:00,24.05,24.05,24.05,24.05,71400.0,13.7747,13.7747,13.7747,13.7747,71400.0
2007-03-23 15:40:00,24.05,24.05,24.01,24.02,675200.0,13.7747,13.7747,13.7518,13.7575,675200.0
2007-03-23 15:45:00,24.01,24.02,24.0,24.0,393000.0,13.7518,13.7575,13.746,13.746,393000.0
2007-03-23 15:50:00,24.0,24.03,24.0,24.02,499200.0,13.746,13.7632,13.746,13.7575,499200.0
2007-03-23 15:55:00,24.02,24.03,24.0,24.03,603600.0,13.7575,13.7632,13.746,13.7632,603600.0
2007-03-26 09:30:00,23.98,24.03,23.95,23.98,260000.0,13.7346,13.7632,13.7174,13.7346,260000.0
2007-03-26 09:35:00,23.98,24.0,23.97,23.99,265600.0,13.7346,13.746,13.7288,13.7403,265600.0
2007-03-26 09:40:00,24.0,24.04,23.91,23.93,236000.0,13.746,13.7689,13.6945,13.7059,236000.0
2007-03-26 09:45:00,23.93,23.99,23.93,23.97,239400.0,13.7059,13.7403,13.7059,13.7288,239400.0
2007-03-26 09:50:00,23.97,23.99,23.95,23.95,206400.0,13.7288,13.7403,13.7174,13.7174,206400.0
2007-03-26 09:55:00,23.95,24.0,23.93,24.0,159800.0,13.7174,13.746,13.7059,13.746,159800.0
2007-03-26 10:00:00,24.0,24.0,23.88,23.98,470400.0,13.746,13.746,13.6773,13.7346,470400.0
2007-03-26 10:05:00,23.98,23.98,23.84,23.95,365000.0,13.7346,13.7346,13.6544,13.7174,365000.0
2007-03-26 10:10:00,23.95,23.96,23.9,23.93,195800.0,13.7174,13.7231,13.6888,13.7059,195800.0
2007-03-26 10:15:00,23.93,23.93,23.9,23.91,193400.0,13.7059,13.7059,13.6888,13.6945,193400.0
2007-03-26 10:20:00,23.92,23.93,23.88,23.89,221400.0,13.7002,13.7059,13.6773,13.683,221400.0
2007-03-26 10:25:00,23.88,23.93,23.88,23.89,162200.0,13.6773,13.7059,13.6773,13.683,162200.0
2007-03-26 10:30:00,23.89,23.93,23.89,23.92,195200.0,13.683,13.7059,13.683,13.7002,195200.0
2007-03-26 10:35:00,23.92,23.93,23.91,23.93,143400.0,13.7002,13.7059,13.6945,13.7059,143400.0
2007-03-26 10:40:00,23.93,23.97,23.93,23.94,194000.0,13.7059,13.7288,13.7059,13.7117,194000.0
2007-03-26 10:45:00,23.94,23.96,23.93,23.96,120400.0,13.7117,13.7231,13.7059,13.7231,120400.0
2007-03-26 10:50:00,23.96,23.97,23.95,23.97,70200.0,13.7231,13.7288,13.7174,13.7288,70200.0
2007-03-26 10:55:00,23.97,23.97,23.96,23.96,57000.0,13.7288,13.7288,13.7231,13.7231,57000.0
2007-03-26 11:00:00,23.97,23.97,23.9,23.9,265600.0,13.7288,13.7288,13.6888,13.6888,265600.0
2007-03-26 11:05:00,23.9,23.92,23.89,23.92,160200.0,13.6888,13.7002,13.683,13.7002,160200.0
2007-03-26 11:10:00,23.92,23.92,23.9,23.9,71000.0,13.7002,13.7002,13.6888,13.6888,71000.0
2007-03-26 11:15:00,23.9,23.92,23.89,23.9,295000.0,13.6888,13.7002,13.683,13.6888,295000.0
2007-03-26 11:20:00,23.9,23.94,23.9,23.93,104400.0,13.6888,13.7117,13.6888,13.7059,104400.0
2007-03-26 11:25:00,23.94,23.95,23.93,23.94,45200.0,13.7117,13.7174,13.7059,13.7117,45200.0
2007-03-26 11:30:00,23.95,23.96,23.93,23.94,94000.0,13.7174,13.7231,13.7059,13.7117,94000.0
2007-03-26 11:35:00,23.94,23.97,23.93,23.96,165000.0,13.7117,13.7288,13.7059,13.7231,165000.0
2007-03-26 11:40:00,23.97,23.97,23.96,23.96,118800.0,13.7288,13.7288,13.7231,13.7231,118800.0
2007-03-26 11:45:00,23.96,23.97,23.95,23.95,74000.0,13.7231,13.7288,13.7174,13.7174,74000.0
2007-03-26 11:50:00,23.95,23.95,23.91,23.92,192000.0,13.7174,13.7174,13.6945,13.7002,192000.0
2007-03-26 11:55:00,23.92,23.92,23.9,23.91,219800.0,13.7002,13.7002,13.6888,13.6945,219800.0
2007-03-26 12:00:00,23.91,23.93,23.91,23.92,145400.0,13.6945,13.7059,13.6945,13.7002,145400.0
2007-03-26 12:05:00,23.92,23.93,23.91,23.91,145600.0,13.7002,13.7059,13.6945,13.6945,145600.0
2007-03-26 12:10:00,23.91,23.93,23.91,23.93,78200.0,13.6945,13.7059,13.6945,13.7059,78200.0
2007-03-26 12:15:00,23.93,23.95,23.92,23.95,34800.0,13.7059,13.7174,13.7002,13.7174,34800.0
2007-03-26 12:20:00,23.96,23.99,23.95,23.97,231800.0,13.7231,13.7403,13.7174,13.7288,231800.0
2007-03-26 12:25:00,23.98,23.98,23.97,23.97,84200.0,13.7346,13.7346,13.7288,13.7288,84200.0
2007-03-26 12:30:00,23.98,23.99,23.97,23.97,102000.0,13.7346,13.7403,13.7288,13.7288,102000.0
2007-03-26 12:35:00,23.97,23.97,23.96,23.96,56000.0,13.7288,13.7288,13.7231,13.7231,56000.0
2007-03-26 12:40:00,23.97,23.98,23.96,23.97,97600.0,13.7288,13.7346,13.7231,13.7288,97600.0
2007-03-26 12:45:00,23.97,23.99,23.97,23.99,122000.0,13.7288,13.7403,13.7288,13.7403,122000.0
2007-03-26 12:50:00,23.99,24.0,23.98,23.98,74600.0,13.7403,13.746,13.7346,13.7346,74600.0
2007-03-26 12:55:00,23.98,23.99,23.97,23.98,71200.0,13.7346,13.7403,13.7288,13.7346,71200.0
2007-03-26 13:00:00,23.98,23.99,23.97,23.99,115400.0,13.7346,13.7403,13.7288,13.7403,115400.0
2007-03-26 13:05:00,23.99,23.99,23.98,23.99,100000.0,13.7403,13.7403,13.7346,13.7403,100000.0
2007-03-26 13:10:00,23.99,24.03,23.98,24.03,301200.0,13.7403,13.7632,13.7346,13.7632,301200.0
2007-03-26 13:15:00,24.03,24.03,24.01,24.02,106600.0,13.7632,13.7632,13.7518,13.7575,106600.0
2007-03-26 13:20:00,24.02,24.03,24.02,24.03,127000.0,13.7575,13.7632,13.7575,13.7632,127000.0
2007-03-26 13:25:00,24.02,24.03,24.0,24.02,87000.0,13.7575,13.7632,13.746,13.7575,87000.0
2007-03-26 13:30:00,24.02,24.05,24.02,24.05,143800.0,13.7575,13.7747,13.7575,13.7747,143800.0
2007-03-26 13:35:00,24.05,24.06,24.03,24.03,137800.0,13.7747,13.7804,13.7632,13.7632,137800.0
2007-03-26 13:40:00,24.04,24.05,24.0,24.02,223000.0,13.7689,13.7747,13.746,13.7575,223000.0
2007-03-26 13:45:00,24.02,24.03,24.0,24.02,247200.0,13.7575,13.7632,13.746,13.7575,247200.0
2007-03-26 13:50:00,24.02,24.04,23.98,23.99,260400.0,13.7575,13.7689,13.7346,13.7403,260400.0
2007-03-26 13:55:00,23.99,24.0,23.96,23.97,165200.0,13.7403,13.746,13.7231,13.7288,165200.0
2007-03-26 14:00:00,23.97,24.0,23.97,23.99,290200.0,13.7288,13.746,13.7288,13.7403,290200.0
2007-03-26 14:05:00,23.99,23.99,23.97,23.97,174800.0,13.7403,13.7403,13.7288,13.7288,174800.0
2007-03-26 14:10:00,23.97,23.98,23.96,23.97,138600.0,13.7288,13.7346,13.7231,13.7288,138600.0
2007-03-26 14:15:00,23.96,23.98,23.96,23.97,130000.0,13.7231,13.7346,13.7231,13.7288,130000.0
2007-03-26 14:20:00,23.97,23.99,23.96,23.98,200400.0,13.7288,13.7403,13.7231,13.7346,200400.0
2007-03-26 14:25:00,23.98,24.0,23.98,24.0,175200.0,13.7346,13.746,13.7346,13.746,175200.0
2007-03-26 14:30:00,24.0,24.02,24.0,24.0,438800.0,13.746,13.7575,13.746,13.746,438800.0
2007-03-26 14:35:00,24.0,24.01,24.0,24.0,102800.0,13.746,13.7518,13.746,13.746,102800.0
2007-03-26 14:40:00,24.0,24.02,23.99,24.02,123600.0,13.746,13.7575,13.7403,13.7575,123600.0
2007-03-26 14:45:00,24.01,24.04,24.0,24.04,211600.0,13.7518,13.7689,13.746,13.7689,211600.0
2007-03-26 14:50:00,24.04,24.05,24.01,24.04,99000.0,13.7689,13.7747,13.7518,13.7689,99000.0
2007-03-26 14:55:00,24.03,24.04,24.03,24.04,98400.0,13.7632,13.7689,13.7632,13.7689,98400.0
2007-03-26 15:00:00,24.04,24.07,24.04,24.07,177600.0,13.7689,13.7861,13.7689,13.7861,177600.0
2007-03-26 15:05:00,24.07,24.07,24.04,24.04,194800.0,13.7861,13.7861,13.7689,13.7689,194800.0
2007-03-26 15:10:00,24.04,24.06,24.04,24.05,291200.0,13.7689,13.7804,13.7689,13.7747,291200.0
2007-03-26 15:15:00,24.05,24.06,24.04,24.05,63800.0,13.7747,13.7804,13.7689,13.7747,63800.0
2007-03-26 15:20:00,24.05,24.06,24.05,24.06,96400.0,13.7747,13.7804,13.7747,13.7804,96400.0
2007-03-26 15:25:00,24.05,24.07,24.03,24.04,292200.0,13.7747,13.7861,13.7632,13.7689,292200.0
2007-03-26 15:30:00,24.04,24.06,24.04,24.06,216600.0,13.7689,13.7804,13.7689,13.7804,216600.0
2007-03-26 15:35:00,24.06,24.06,24.04,24.04,260400.0,13.7804,13.7804,13.7689,13.7689,260400.0
2007-03-26 15:40:00,24.04,24.06,24.04,24.06,293600.0,13.7689,13.7804,13.7689,13.7804,293600.0
2007-03-26 15:45:00,24.06,24.08,24.05,24.08,208800.0,13.7804,13.7918,13.7747,13.7918,208800.0
2007-03-26 15:50:00,24.08,24.09,24.06,24.08,275600.0,13.7918,13.7976,13.7804,13.7918,275600.0
2007-03-26 15:55:00,24.08,24.1,24.03,24.1,251600.0,13.7918,13.8033,13.7632,13.8033,251600.0
2007-03-27 09:30:00,24.0,24.0,23.93,23.94,351200.0,13.746,13.746,13.7059,13.7117,351200.0
2007-03-27 09:35:00,23.94,23.98,23.93,23.96,268000.0,13.7117,13.7346,13.7059,13.7231,268000.0
2007-03-27 09:40:00,23.96,24.0,23.95,24.0,213000.0,13.7231,13.746,13.7174,13.746,213000.0
2007-03-27 09:45:00,24.0,24.02,23.98,24.02,139000.0,13.746,13.7575,13.7346,13.7575,139000.0
2007-03-27 09:50:00,24.02,24.02,23.99,23.99,200200.0,13.7575,13.7575,13.7403,13.7403,200200.0
2007-03-27 09:55:00,23.99,23.99,23.93,23.93,202400.0,13.7403,13.7403,13.7059,13.7059,202400.0
2007-03-27 10:00:00,23.93,23.98,23.93,23.96,617800.0,13.7059,13.7346,13.7059,13.7231,617800.0
2007-03-27 10:05:00,23.96,23.96,23.93,23.96,356200.0,13.7231,13.7231,13.7059,13.7231,356200.0
2007-03-27 10:10:00,23.95,23.95,23.93,23.93,176000.0,13.7174,13.7174,13.7059,13.7059,176000.0
2007-03-27 10:15:00,23.93,23.97,23.93,23.96,328800.0,13.7059,13.7288,13.7059,13.7231,328800.0
2007-03-27 10:20:00,23.96,23.97,23.93,23.96,196400.0,13.7231,13.7288,13.7059,13.7231,196400.0
2007-03-27 10:25:00,23.95,23.96,23.94,23.95,110800.0,13.7174,13.7231,13.7117,13.7174,110800.0
2007-03-27 10:30:00,23.94,23.96,23.93,23.96,257600.0,13.7117,13.7231,13.7059,13.7231,257600.0
2007-03-27 10:35:00,23.96,23.99,23.93,23.98,174600.0,13.7231,13.7403,13.7059,13.7346,174600.0
2007-03-27 10:40:00,23.98,24.0,23.97,23.99,137600.0,13.7346,13.746,13.7288,13.7403,137600.0
2007-03-27 10:45:00,23.99,23.99,23.96,23.97,141800.0,13.7403,13.7403,13.7231,13.7288,141800.0
2007-03-27 10:50:00,23.97,23.99,23.96,23.99,97800.0,13.7288,13.7403,13.7231,13.7403,97800.0
2007-03-27 10:55:00,23.99,24.0,23.97,23.99,53600.0,13.7403,13.746,13.7288,13.7403,53600.0
2007-03-27 11:00:00,23.99,23.99,23.95,23.98,122400.0,13.7403,13.7403,13.7174,13.7346,122400.0
2007-03-27 11:05:00,23.98,23.99,23.96,23.97,84400.0,13.7346,13.7403,13.7231,13.7288,84400.0
2007-03-27 11:10:00,23.96,23.98,23.96,23.98,110400.0,13.7231,13.7346,13.7231,13.7346,110400.0
2007-03-27 11:15:00,23.98,24.0,23.98,24.0,106600.0,13.7346,13.746,13.7346,13.746,106600.0
2007-03-27 11:20:00,24.0,24.0,23.94,23.94,215600.0,13.746,13.746,13.7117,13.7117,215600.0
2007-03-27 11:25:00,23.94,23.95,23.93,23.93,97600.0,13.7117,13.7174,13.7059,13.7059,97600.0
2007-03-27 11:30:00,23.93,23.97,23.93,23.97,96200.0,13.7059,13.7288,13.7059,13.7288,96200.0
2007-03-27 11:35:00,23.98,24.0,23.96,23.98,199200.0,13.7346,13.746,13.7231,13.7346,199200.0
2007-03-27 11:40:00,23.98,24.0,23.96,23.98,251800.0,13.7346,13.746,13.7231,13.7346,251800.0
2007-03-27 11:45:00,23.98,24.0,23.98,23.99,60200.0,13.7346,13.746,13.7346,13.7403,60200.0
2007-03-27 11:50:00,23.99,24.0,23.97,23.98,191800.0,13.7403,13.746,13.7288,13.7346,191800.0
2007-03-27 11:55:00,23.98,24.0,23.97,23.97,82200.0,13.7346,13.746,13.7288,13.7288,82200.0
2007-03-27 12:00:00,23.97,23.98,23.96,23.97,60600.0,13.7288,13.7346,13.7231,13.7288,60600.0
2007-03-27 12:05:00,23.98,24.0,23.97,24.0,108000.0,13.7346,13.746,13.7288,13.746,108000.0
2007-03-27 12:10:00,24.0,24.01,23.99,24.0,96800.0,13.746,13.7518,13.7403,13.746,96800.0
2007-03-27 12:15:00,24.0,24.01,23.98,24.0,95800.0,13.746,13.7518,13.7346,13.746,95800.0
2007-03-27 12:20:00,24.0,24.0,23.99,23.99,49600.0,13.746,13.746,13.7403,13.7403,49600.0
2007-03-27 12:25:00,23.99,24.01,23.99,24.0,56800.0,13.7403,13.7518,13.7403,13.746,56800.0
2007-03-27 12:30:00,24.0,24.02,24.0,24.02,65800.0,13.746,13.7575,13.746,13.7575,65800.0
2007-03-27 12:35:00,24.02,24.03,24.01,24.02,63400.0,13.7575,13.7632,13.7518,13.7575,63400.0
2007-03-27 12:40:00,24.02,24.03,24.01,24.02,58200.0,13.7575,13.7632,13.7518,13.7575,58200.0
2007-03-27 12:45:00,24.01,24.03,24.0,24.01,97800.0,13.7518,13.7632,13.746,13.7518,97800.0
2007-03-27 12:50:00,24.01,24.02,24.0,24.0,50200.0,13.7518,13.7575,13.746,13.746,50200.0
2007-03-27 12:55:00,24.0,24.02,24.0,24.02,36800.0,13.746,13.7575,13.746,13.7575,36800.0
2007-03-27 13:00:00,24.02,24.02,24.0,24.02,194600.0,13.7575,13.7575,13.746,13.7575,194600.0
2007-03-27 13:05:00,24.01,24.03,24.01,24.02,60000.0,13.7518,13.7632,13.7518,13.7575,60000.0
2007-03-27 13:10:00,24.02,24.03,23.99,24.0,136600.0,13.7575,13.7632,13.7403,13.746,136600.0
2007-03-27 13:15:00,24.0,24.01,24.0,24.0,37600.0,13.746,13.7518,13.746,13.746,37600.0
2007-03-27 13:20:00,24.01,24.03,24.0,24.02,61200.0,13.7518,13.7632,13.746,13.7575,61200.0
2007-03-27 13:25:00,24.02,24.04,23.99,24.04,474600.0,13.7575,13.7689,13.7403,13.7689,474600.0
2007-03-27 13:30:00,24.04,24.05,23.98,23.98,293200.0,13.7689,13.7747,13.7346,13.7346,293200.0
2007-03-27 13:35:00,23.98,23.99,23.97,23.99,46000.0,13.7346,13.7403,13.7288,13.7403,46000.0
2007-03-27 13:40:00,23.99,24.02,23.97,24.0,138400.0,13.7403,13.7575,13.7288,13.746,138400.0
2007-03-27 13:45:00,24.0,24.01,24.0,24.0,60200.0,13.746,13.7518,13.746,13.746,60200.0
2007-03-27 13:50:00,24.0,24.0,23.98,23.99,186600.0,13.746,13.746,13.7346,13.7403,186600.0
2007-03-27 13:55:00,23.99,24.0,23.99,24.0,50400.0,13.7403,13.746,13.7403,13.746,50400.0
2007-03-27 14:00:00,23.99,24.0,23.98,23.98,142200.0,13.7403,13.746,13.7346,13.7346,142200.0
2007-03-27 14:05:00,23.98,24.0,23.97,23.99,91200.0,13.7346,13.746,13.7288,13.7403,91200.0
2007-03-27 14:10:00,23.99,24.0,23.98,23.99,162200.0,13.7403,13.746,13.7346,13.7403,162200.0
2007-03-27 14:15:00,23.99,24.0,23.98,23.98,101600.0,13.7403,13.746,13.7346,13.7346,101600.0
2007-03-27 14:20:00,23.98,23.99,23.98,23.98,67600.0,13.7346,13.7403,13.7346,13.7346,67600.0
2007-03-27 14:25:00,23.98,23.99,23.97,23.98,76200.0,13.7346,13.7403,13.7288,13.7346,76200.0
2007-03-27 14:30:00,23.98,24.02,23.98,24.0,145200.0,13.7346,13.7575,13.7346,13.746,145200.0
2007-03-27 14:35:00,24.0,24.01,24.0,24.0,73000.0,13.746,13.7518,13.746,13.746,73000.0
2007-03-27 14:40:00,24.0,24.01,24.0,24.01,117800.0,13.746,13.7518,13.746,13.7518,117800.0
2007-03-27 14:45:00,24.0,24.01,24.0,24.0,127800.0,13.746,13.7518,13.746,13.746,127800.0
2007-03-27 14:50:00,24.01,24.03,24.0,24.03,111800.0,13.7518,13.7632,13.746,13.7632,111800.0
2007-03-27 14:55:00,24.03,24.06,24.03,24.05,214600.0,13.7632,13.7804,13.7632,13.7747,214600.0
2007-03-27 15:00:00,24.05,24.07,24.04,24.05,104600.0,13.7747,13.7861,13.7689,13.7747,104600.0
2007-03-27 15:05:00,24.05,24.07,24.03,24.07,238600.0,13.7747,13.7861,13.7632,13.7861,238600.0
2007-03-27 15:10:00,24.07,24.08,24.06,24.07,146600.0,13.7861,13.7918,13.7804,13.7861,146600.0
2007-03-27 15:15:00,24.07,24.09,24.07,24.07,194000.0,13.7861,13.7976,13.7861,13.7861,194000.0
2007-03-27 15:20:00,24.08,24.08,24.05,24.06,315800.0,13.7918,13.7918,13.7747,13.7804,315800.0
2007-03-27 15:25:00,24.06,24.07,24.05,24.06,295800.0,13.7804,13.7861,13.7747,13.7804,295800.0
2007-03-27 15:30:00,24.06,24.07,24.06,24.06,310400.0,13.7804,13.7861,13.7804,13.7804,310400.0
2007-03-27 15:35:00,24.06,24.06,24.0,24.01,212400.0,13.7804,13.7804,13.746,13.7518,212400.0
2007-03-27 15:40:00,24.01,24.02,24.0,24.02,331200.0,13.7518,13.7575,13.746,13.7575,331200.0
2007-03-27 15:45:00,24.01,24.03,24.0,24.02,223800.0,13.7518,13.7632,13.746,13.7575,223800.0
2007-03-27 15:50:00,24.01,24.03,24.01,24.01,345200.0,13.7518,13.7632,13.7518,13.7518,345200.0
2007-03-27 15:55:00,24.02,24.03,24.0,24.02,351000.0,13.7575,13.7632,13.746,13.7575,351000.0
2007-03-28 09:30:00,23.9,23.95,23.86,23.86,446600.0,13.6888,13.7174,13.6658,13.6658,446600.0
2007-03-28 09:35:00,23.86,23.92,23.85,23.92,325600.0,13.6658,13.7002,13.6601,13.7002,325600.0
2007-03-28 09:40:00,23.92,23.92,23.87,23.87,224000.0,13.7002,13.7002,13.6716,13.6716,224000.0
2007-03-28 09:45:00,23.87,23.93,23.86,23.93,190600.0,13.6716,13.7059,13.6658,13.7059,190600.0
2007-03-28 09:50:00,23.93,23.96,23.89,23.93,164000.0,13.7059,13.7231,13.683,13.7059,164000.0
2007-03-28 09:55:00,23.92,23.95,23.92,23.93,107600.0,13.7002,13.7174,13.7002,13.7059,107600.0
2007-03-28 10:00:00,23.93,24.0,23.93,23.97,187600.0,13.7059,13.746,13.7059,13.7288,187600.0
2007-03-28 10:05:00,23.97,23.99,23.96,23.99,116400.0,13.7288,13.7403,13.7231,13.7403,116400.0
2007-03-28 10:10:00,23.99,24.0,23.93,23.96,438800.0,13.7403,13.746,13.7059,13.7231,438800.0
2007-03-28 10:15:00,23.95,23.96,23.9,23.93,400000.0,13.7174,13.7231,13.6888,13.7059,400000.0
2007-03-28 10:20:00,23.93,23.95,23.91,23.91,199800.0,13.7059,13.7174,13.6945,13.6945,199800.0
2007-03-28 10:25:00,23.92,23.93,23.9,23.92,115800.0,13.7002,13.7059,13.6888,13.7002,115800.0
2007-03-28 10:30:00,23.92,23.93,23.8,23.82,467200.0,13.7002,13.7059,13.6315,13.6429,467200.0
2007-03-28 10:35:00,23.83,23.86,23.81,23.84,447400.0,13.6487,13.6658,13.6372,13.6544,447400.0
2007-03-28 10:40:00,23.84,23.86,23.82,23.82,269600.0,13.6544,13.6658,13.6429,13.6429,269600.0
2007-03-28 10:45:00,23.82,23.84,23.8,23.82,281200.0,13.6429,13.6544,13.6315,13.6429,281200.0
2007-03-28 10:50:00,23.82,23.89,23.82,23.86,181600.0,13.6429,13.683,13.6429,13.6658,181600.0
2007-03-28 10:55:00,23.86,23.92,23.86,23.9,213800.0,13.6658,13.7002,13.6658,13.6888,213800.0
2007-03-28 11:00:00,23.89,23.9,23.86,23.9,180400.0,13.683,13.6888,13.6658,13.6888,180400.0
2007-03-28 11:05:00,23.9,23.94,23.9,23.93,214600.0,13.6888,13.7117,13.6888,13.7059,214600.0
2007-03-28 11:10:00,23.93,23.94,23.9,23.92,130800.0,13.7059,13.7117,13.6888,13.7002,130800.0
2007-03-28 11:15:00,23.92,23.94,23.9,23.92,174000.0,13.7002,13.7117,13.6888,13.7002,174000.0
2007-03-28 11:20:00,23.92,23.93,23.88,23.89,251200.0,13.7002,13.7059,13.6773,13.683,251200.0
2007-03-28 11:25:00,23.88,23.91,23.86,23.89,144600.0,13.6773,13.6945,13.6658,13.683,144600.0
2007-03-28 11:30:00,23.89,23.92,23.89,23.91,75400.0,13.683,13.7002,13.683,13.6945,75400.0
2007-03-28 11:35:00,23.91,23.93,23.9,23.93,61600.0,13.6945,13.7059,13.6888,13.7059,61600.0
2007-03-28 11:40:00,23.93,23.93,23.92,23.92,71400.0,13.7059,13.7059,13.7002,13.7002,71400.0
2007-03-28 11:45:00,23.92,23.93,23.91,23.93,45000.0,13.7002,13.7059,13.6945,13.7059,45000.0
2007-03-28 11:50:00,23.93,23.93,23.91,23.92,55400.0,13.7059,13.7059,13.6945,13.7002,55400.0
2007-03-28 11:55:00,23.93,23.95,23.92,23.95,69000.0,13.7059,13.7174,13.7002,13.7174,69000.0
2007-03-28 12:00:00,23.95,23.99,23.94,23.99,117200.0,13.7174,13.7403,13.7117,13.7403,117200.0
2007-03-28 12:05:00,23.99,24.04,23.99,24.02,361200.0,13.7403,13.7689,13.7403,13.7575,361200.0
2007-03-28 12:10:00,24.02,24.08,24.02,24.07,326800.0,13.7575,13.7918,13.7575,13.7861,326800.0
2007-03-28 12:15:00,24.07,24.13,24.06,24.13,226600.0,13.7861,13.8205,13.7804,13.8205,226600.0
2007-03-28 12:20:00,24.11,24.15,24.07,24.08,238000.0,13.809,13.8319,13.7861,13.7918,238000.0
2007-03-28 12:25:00,24.08,24.09,24.06,24.06,132000.0,13.7918,13.7976,13.7804,13.7804,132000.0
2007-03-28 12:30:00,24.06,24.08,24.05,24.06,154600.0,13.7804,13.7918,13.7747,13.7804,154600.0
2007-03-28 12:35:00,24.06,24.08,24.05,24.08,119400.0,13.7804,13.7918,13.7747,13.7918,119400.0
2007-03-28 12:40:00,24.08,24.08,24.06,24.07,74400.0,13.7918,13.7918,13.7804,13.7861,74400.0
2007-03-28 12:45:00,24.07,24.08,24.03,24.03,148400.0,13.7861,13.7918,13.7632,13.7632,148400.0
2007-03-28 12:50:00,24.04,24.04,24.02,24.04,110000.0,13.7689,13.7689,13.7575,13.7689,110000.0
2007-03-28 12:55:00,24.04,24.05,24.03,24.05,148800.0,13.7689,13.7747,13.7632,13.7747,148800.0
2007-03-28 13:00:00,24.04,24.05,24.03,24.03,176000.0,13.7689,13.7747,13.7632,13.7632,176000.0
2007-03-28 13:05:00,24.03,24.03,24.0,24.0,145600.0,13.7632,13.7632,13.746,13.746,145600.0
2007-03-28 13:10:00,24.0,24.03,24.0,24.01,169200.0,13.746,13.7632,13.746,13.7518,169200.0
2007-03-28 13:15:00,24.0,24.02,24.0,24.01,45000.0,13.746,13.7575,13.746,13.7518,45000.0
2007-03-28 13:20:00,24.01,24.03,24.0,24.02,172800.0,13.7518,13.7632,13.746,13.7575,172800.0
2007-03-28 13:25:00,24.02,24.02,24.0,24.01,78000.0,13.7575,13.7575,13.746,13.7518,78000.0
2007-03-28 13:30:00,24.01,24.02,24.0,24.01,79200.0,13.7518,13.7575,13.746,13.7518,79200.0
2007-03-28 13:35:00,24.01,24.07,24.0,24.04,197200.0,13.7518,13.7861,13.746,13.7689,197200.0
2007-03-28 13:40:00,24.04,24.09,24.03,24.09,94400.0,13.7689,13.7976,13.7632,13.7976,94400.0
2007-03-28 13:45:00,24.09,24.09,24.06,24.07,105600.0,13.7976,13.7976,13.7804,13.7861,105600.0
2007-03-28 13:50:00,24.08,24.08,24.01,24.02,216400.0,13.7918,13.7918,13.7518,13.7575,216400.0
2007-03-28 13:55:00,24.04,24.04,24.0,24.0,128800.0,13.7689,13.7689,13.746,13.746,128800.0
2007-03-28 14:00:00,24.0,24.03,23.99,24.0,154200.0,13.746,13.7632,13.7403,13.746,154200.0
2007-03-28 14:05:00,24.0,24.02,23.96,23.97,369200.0,13.746,13.7575,13.7231,13.7288,369200.0
2007-03-28 14:10:00,23.97,23.98,23.9,23.93,312400.0,13.7288,13.7346,13.6888,13.7059,312400.0
2007-03-28 14:15:00,23.93,23.97,23.92,23.95,241400.0,13.7059,13.7288,13.7002,13.7174,241400.0
2007-03-28 14:20:00,23.95,23.96,23.92,23.96,135400.0,13.7174,13.7231,13.7002,13.7231,135400.0
2007-03-28 14:25:00,23.94,23.97,23.93,23.93,152200.0,13.7117,13.7288,13.7059,13.7059,152200.0
2007-03-28 14:30:00,23.93,23.95,23.91,23.95,151600.0,13.7059,13.7174,13.6945,13.7174,151600.0
2007-03-28 14:35:00,23.95,23.96,23.93,23.95,82800.0,13.7174,13.7231,13.7059,13.7174,82800.0
2007-03-28 14:40:00,23.95,23.98,23.95,23.96,118600.0,13.7174,13.7346,13.7174,13.7231,118600.0
2007-03-28 14:45:00,23.96,23.96,23.92,23.96,144000.0,13.7231,13.7231,13.7002,13.7231,144000.0
2007-03-28 14:50:00,23.96,23.96,23.93,23.95,112200.0,13.7231,13.7231,13.7059,13.7174,112200.0
2007-03-28 14:55:00,23.95,23.99,23.95,23.98,170400.0,13.7174,13.7403,13.7174,13.7346,170400.0
2007-03-28 15:00:00,23.98,24.01,23.98,24.0,169400.0,13.7346,13.7518,13.7346,13.746,169400.0
2007-03-28 15:05:00,24.0,24.0,23.99,23.99,72800.0,13.746,13.746,13.7403,13.7403,72800.0
2007-03-28 15:10:00,23.99,24.0,23.99,24.0,63000.0,13.7403,13.746,13.7403,13.746,63000.0
2007-03-28 15:15:00,24.0,24.02,24.0,24.0,136600.0,13.746,13.7575,13.746,13.746,136600.0
2007-03-28 15:20:00,24.0,24.03,23.99,24.02,216600.0,13.746,13.7632,13.7403,13.7575,216600.0
2007-03-28 15:25:00,24.01,24.05,24.01,24.02,328400.0,13.7518,13.7747,13.7518,13.7575,328400.0
2007-03-28 15:30:00,24.02,24.03,24.0,24.01,106400.0,13.7575,13.7632,13.746,13.7518,106400.0
2007-03-28 15:35:00,24.01,24.02,24.0,24.02,190800.0,13.7518,13.7575,13.746,13.7575,190800.0
2007-03-28 15:40:00,24.02,24.02,23.98,23.98,188200.0,13.7575,13.7575,13.7346,13.7346,188200.0
2007-03-28 15:45:00,23.98,24.01,23.96,24.0,311600.0,13.7346,13.7518,13.7231,13.746,311600.0
2007-03-28 15:50:00,24.0,24.02,23.97,23.98,291200.0,13.746,13.7575,13.7288,13.7346,291200.0
2007-03-28 15:55:00,23.98,23.98,23.93,23.95,373400.0,13.7346,13.7346,13.7059,13.7174,373400.0
2007-03-29 09:30:00,23.81,24.15,23.43,24.0,391400.0,13.6372,13.8319,13.4196,13.746,391400.0
2007-03-29 09:35:00,24.0,24.05,24.0,24.0,235200.0,13.746,13.7747,13.746,13.746,235200.0
2007-03-29 09:40:00,24.0,24.02,23.94,24.0,324400.0,13.746,13.7575,13.7117,13.746,324400.0
2007-03-29 09:45:00,24.0,24.03,23.98,24.01,185000.0,13.746,13.7632,13.7346,13.7518,185000.0
2007-03-29 09:50:00,24.01,24.03,23.99,24.0,189600.0,13.7518,13.7632,13.7403,13.746,189600.0
2007-03-29 09:55:00,24.0,24.03,23.99,24.02,137800.0,13.746,13.7632,13.7403,13.7575,137800.0
2007-03-29 10:00:00,24.02,24.03,23.97,23.98,218600.0,13.7575,13.7632,13.7288,13.7346,218600.0
2007-03-29 10:05:00,23.98,24.0,23.98,23.98,237400.0,13.7346,13.746,13.7346,13.7346,237400.0
2007-03-29 10:10:00,23.98,24.0,23.97,24.0,143600.0,13.7346,13.746,13.7288,13.746,143600.0
2007-03-29 10:15:00,24.0,24.02,23.99,24.0,199400.0,13.746,13.7575,13.7403,13.746,199400.0
2007-03-29 10:20:00,24.0,24.01,23.98,24.01,289400.0,13.746,13.7518,13.7346,13.7518,289400.0
2007-03-29 10:25:00,24.01,24.07,24.01,24.07,285400.0,13.7518,13.7861,13.7518,13.7861,285400.0
2007-03-29 10:30:00,24.07,24.1,24.04,24.05,334000.0,13.7861,13.8033,13.7689,13.7747,334000.0
2007-03-29 10:35:00,24.06,24.08,24.05,24.06,262400.0,13.7804,13.7918,13.7747,13.7804,262400.0
2007-03-29 10:40:00,24.06,24.07,24.03,24.04,442600.0,13.7804,13.7861,13.7632,13.7689,442600.0
2007-03-29 10:45:00,24.03,24.06,24.03,24.04,258000.0,13.7632,13.7804,13.7632,13.7689,258000.0
2007-03-29 10:50:00,24.04,24.07,24.04,24.05,217600.0,13.7689,13.7861,13.7689,13.7747,217600.0
2007-03-29 10:55:00,24.05,24.06,24.04,24.04,124400.0,13.7747,13.7804,13.7689,13.7689,124400.0
2007-03-29 11:00:00,24.05,24.08,24.03,24.08,424200.0,13.7747,13.7918,13.7632,13.7918,424200.0
2007-03-29 11:05:00,24.08,24.2,24.07,24.11,531400.0,13.7918,13.8606,13.7861,13.809,531400.0
2007-03-29 11:10:00,24.11,24.12,24.09,24.11,235800.0,13.809,13.8148,13.7976,13.809,235800.0
2007-03-29 11:15:00,24.11,24.11,24.09,24.09,119800.0,13.809,13.809,13.7976,13.7976,119800.0
2007-03-29 11:20:00,24.09,24.1,24.08,24.09,220200.0,13.7976,13.8033,13.7918,13.7976,220200.0
2007-03-29 11:25:00,24.1,24.13,24.09,24.11,244200.0,13.8033,13.8205,13.7976,13.809,244200.0
2007-03-29 11:30:00,24.11,24.14,24.11,24.14,201200.0,13.809,13.8262,13.809,13.8262,201200.0
2007-03-29 11:35:00,24.14,24.15,24.11,24.11,173400.0,13.8262,13.8319,13.809,13.809,173400.0
2007-03-29 11:40:00,24.12,24.13,24.1,24.11,147000.0,13.8148,13.8205,13.8033,13.809,147000.0
2007-03-29 11:45:00,24.1,24.11,24.07,24.07,264400.0,13.8033,13.809,13.7861,13.7861,264400.0
2007-03-29 11:50:00,24.07,24.09,24.05,24.06,176800.0,13.7861,13.7976,13.7747,13.7804,176800.0
2007-03-29 11:55:00,24.06,24.08,24.02,24.03,260000.0,13.7804,13.7918,13.7575,13.7632,260000.0
2007-03-29 12:00:00,24.02,24.08,24.02,24.08,177200.0,13.7575,13.7918,13.7575,13.7918,177200.0
2007-03-29 12:05:00,24.08,24.1,24.06,24.08,130200.0,13.7918,13.8033,13.7804,13.7918,130200.0
2007-03-29 12:10:00,24.08,24.09,24.07,24.08,68600.0,13.7918,13.7976,13.7861,13.7918,68600.0
2007-03-29 12:15:00,24.08,24.09,24.08,24.08,82600.0,13.7918,13.7976,13.7918,13.7918,82600.0
2007-03-29 12:20:00,24.08,24.09,24.07,24.07,188200.0,13.7918,13.7976,13.7861,13.7861,188200.0
2007-03-29 12:25:00,24.08,24.08,24.04,24.05,208000.0,13.7918,13.7918,13.7689,13.7747,208000.0
2007-03-29 12:30:00,24.05,24.08,24.05,24.06,196000.0,13.7747,13.7918,13.7747,13.7804,196000.0
2007-03-29 12:35:00,24.06,24.08,24.06,24.07,150000.0,13.7804,13.7918,13.7804,13.7861,150000.0
2007-03-29 12:40:00,24.07,24.1,24.06,24.09,277200.0,13.7861,13.8033,13.7804,13.7976,277200.0
2007-03-29 12:45:00,24.08,24.11,24.08,24.1,219400.0,13.7918,13.809,13.7918,13.8033,219400.0
2007-03-29 12:50:00,24.11,24.11,24.08,24.08,143200.0,13.809,13.809,13.7918,13.7918,143200.0
2007-03-29 12:55:00,24.08,24.11,24.08,24.09,164200.0,13.7918,13.809,13.7918,13.7976,164200.0
2007-03-29 13:00:00,24.09,24.1,24.08,24.08,207800.0,13.7976,13.8033,13.7918,13.7918,207800.0
2007-03-29 13:05:00,24.08,24.09,24.08,24.09,44600.0,13.7918,13.7976,13.7918,13.7976,44600.0
2007-03-29 13:10:00,24.08,24.09,24.08,24.08,69200.0,13.7918,13.7976,13.7918,13.7918,69200.0
2007-03-29 13:15:00,24.08,24.09,24.05,24.06,329600.0,13.7918,13.7976,13.7747,13.7804,329600.0
2007-03-29 13:20:00,24.06,24.07,24.03,24.04,232400.0,13.7804,13.7861,13.7632,13.7689,232400.0
2007-03-29 13:25:00,24.04,24.07,24.04,24.07,163200.0,13.7689,13.7861,13.7689,13.7861,163200.0
2007-03-29 13:30:00,24.07,24.08,24.05,24.06,109000.0,13.7861,13.7918,13.7747,13.7804,109000.0
2007-03-29 13:35:00,24.06,24.08,24.05,24.06,77200.0,13.7804,13.7918,13.7747,13.7804,77200.0
2007-03-29 13:40:00,24.07,24.08,24.05,24.06,87600.0,13.7861,13.7918,13.7747,13.7804,87600.0
2007-03-29 13:45:00,24.07,24.08,24.04,24.04,225200.0,13.7861,13.7918,13.7689,13.7689,225200.0
2007-03-29 13:50:00,24.04,24.06,24.04,24.05,182800.0,13.7689,13.7804,13.7689,13.7747,182800.0
2007-03-29 13:55:00,24.04,24.05,24.02,24.04,148200.0,13.7689,13.7747,13.7575,13.7689,148200.0
2007-03-29 14:00:00,24.03,24.05,24.02,24.05,143600.0,13.7632,13.7747,13.7575,13.7747,143600.0
2007-03-29 14:05:00,24.04,24.04,23.99,24.03,202800.0,13.7689,13.7689,13.7403,13.7632,202800.0
2007-03-29 14:10:00,24.03,24.04,24.0,24.01,226400.0,13.7632,13.7689,13.746,13.7518,226400.0
2007-03-29 14:15:00,24.01,24.02,23.99,24.0,134200.0,13.7518,13.7575,13.7403,13.746,134200.0
2007-03-29 14:20:00,24.0,24.05,24.0,24.02,148200.0,13.746,13.7747,13.746,13.7575,148200.0
2007-03-29 14:25:00,24.02,24.03,24.0,24.0,234800.0,13.7575,13.7632,13.746,13.746,234800.0
2007-03-29 14:30:00,24.0,24.0,23.96,23.97,219000.0,13.746,13.746,13.7231,13.7288,219000.0
2007-03-29 14:35:00,23.97,23.99,23.95,23.99,327800.0,13.7288,13.7403,13.7174,13.7403,327800.0
2007-03-29 14:40:00,23.99,24.02,23.98,24.02,221200.0,13.7403,13.7575,13.7346,13.7575,221200.0
2007-03-29 14:45:00,24.02,24.03,23.99,23.99,128400.0,13.7575,13.7632,13.7403,13.7403,128400.0
2007-03-29 14:50:00,23.99,24.03,23.99,24.01,151400.0,13.7403,13.7632,13.7403,13.7518,151400.0
2007-03-29 14:55:00,24.01,24.02,23.99,24.0,168600.0,13.7518,13.7575,13.7403,13.746,168600.0
2007-03-29 15:00:00,24.0,24.02,23.98,24.0,330400.0,13.746,13.7575,13.7346,13.746,330400.0
2007-03-29 15:05:00,23.99,24.01,23.98,24.0,276800.0,13.7403,13.7518,13.7346,13.746,276800.0
2007-03-29 15:10:00,24.0,24.04,24.0,24.03,224200.0,13.746,13.7689,13.746,13.7632,224200.0
2007-03-29 15:15:00,24.03,24.07,24.03,24.04,197200.0,13.7632,13.7861,13.7632,13.7689,197200.0
2007-03-29 15:20:00,24.04,24.06,24.04,24.04,95800.0,13.7689,13.7804,13.7689,13.7689,95800.0
2007-03-29 15:25:00,24.04,24.07,24.03,24.05,199400.0,13.7689,13.7861,13.7632,13.7747,199400.0
2007-03-29 15:30:00,24.05,24.06,24.04,24.05,145200.0,13.7747,13.7804,13.7689,13.7747,145200.0
2007-03-29 15:35:00,24.05,24.05,24.04,24.05,119600.0,13.7747,13.7747,13.7689,13.7747,119600.0
2007-03-29 15:40:00,24.05,24.1,24.05,24.07,585200.0,13.7747,13.8033,13.7747,13.7861,585200.0
2007-03-29 15:45:00,24.07,24.09,24.07,24.08,136600.0,13.7861,13.7976,13.7861,13.7918,136600.0
2007-03-29 15:50:00,24.08,24.08,24.03,24.05,401800.0,13.7918,13.7918,13.7632,13.7747,401800.0
2007-03-29 15:55:00,24.05,24.06,24.04,24.05,332400.0,13.7747,13.7804,13.7689,13.7747,332400.0
2007-03-30 09:30:00,24.13,24.15,24.12,24.12,459400.0,13.8205,13.8319,13.8148,13.8148,459400.0
2007-03-30 09:35:00,24.12,24.23,24.1,24.22,362200.0,13.8148,13.8778,13.8033,13.872,362200.0
2007-03-30 09:40:00,24.22,24.25,24.19,24.22,463000.0,13.872,13.8892,13.8549,13.872,463000.0
2007-03-30 09:45:00,24.22,24.25,24.17,24.18,338400.0,13.872,13.8892,13.8434,13.8491,338400.0
2007-03-30 09:50:00,24.18,24.18,24.13,24.14,185800.0,13.8491,13.8491,13.8205,13.8262,185800.0
2007-03-30 09:55:00,24.14,24.15,24.13,24.14,105400.0,13.8262,13.8319,13.8205,13.8262,105400.0
2007-03-30 10:00:00,24.14,24.21,24.12,24.14,187600.0,13.8262,13.8663,13.8148,13.8262,187600.0
2007-03-30 10:05:00,24.15,24.17,24.14,24.16,244000.0,13.8319,13.8434,13.8262,13.8377,244000.0
2007-03-30 10:10:00,24.16,24.17,24.15,24.16,100800.0,13.8377,13.8434,13.8319,13.8377,100800.0
2007-03-30 10:15:00,24.15,24.17,24.14,24.15,201000.0,13.8319,13.8434,13.8262,13.8319,201000.0
2007-03-30 10:20:00,24.15,24.18,24.15,24.15,213000.0,13.8319,13.8491,13.8319,13.8319,213000.0
2007-03-30 10:25:00,24.15,24.17,24.14,24.15,160400.0,13.8319,13.8434,13.8262,13.8319,160400.0
2007-03-30 10:30:00,24.14,24.15,24.13,24.15,183200.0,13.8262,13.8319,13.8205,13.8319,183200.0
2007-03-30 10:35:00,24.15,24.18,24.15,24.17,116200.0,13.8319,13.8491,13.8319,13.8434,116200.0
2007-03-30 10:40:00,24.17,24.18,24.15,24.16,103600.0,13.8434,13.8491,13.8319,13.8377,103600.0
2007-03-30 10:45:00,24.16,24.16,24.14,24.14,214400.0,13.8377,13.8377,13.8262,13.8262,214400.0
2007-03-30 10:50:00,24.14,24.15,24.14,24.14,86000.0,13.8262,13.8319,13.8262,13.8262,86000.0
2007-03-30 10:55:00,24.14,24.15,24.12,24.14,577000.0,13.8262,13.8319,13.8148,13.8262,577000.0
2007-03-30 11:00:00,24.14,24.14,24.12,24.13,105400.0,13.8262,13.8262,13.8148,13.8205,105400.0
2007-03-30 11:05:00,24.13,24.16,24.13,24.13,113800.0,13.8205,13.8377,13.8205,13.8205,113800.0
2007-03-30 11:10:00,24.13,24.13,24.11,24.11,110400.0,13.8205,13.8205,13.809,13.809,110400.0
2007-03-30 11:15:00,24.11,24.11,24.07,24.07,224000.0,13.809,13.809,13.7861,13.7861,224000.0
2007-03-30 11:20:00,24.07,24.08,24.05,24.06,93200.0,13.7861,13.7918,13.7747,13.7804,93200.0
2007-03-30 11:25:00,24.06,24.06,23.97,23.99,302600.0,13.7804,13.7804,13.7288,13.7403,302600.0
2007-03-30 11:30:00,23.99,24.05,23.98,24.04,197800.0,13.7403,13.7747,13.7346,13.7689,197800.0
2007-03-30 11:35:00,24.04,24.06,24.04,24.06,128200.0,13.7689,13.7804,13.7689,13.7804,128200.0
2007-03-30 11:40:00,24.06,24.06,23.9,23.96,338000.0,13.7804,13.7804,13.6888,13.7231,338000.0
2007-03-30 11:45:00,23.96,23.96,23.8,23.89,684200.0,13.7231,13.7231,13.6315,13.683,684200.0
2007-03-30 11:50:00,23.89,23.96,23.89,23.95,538600.0,13.683,13.7231,13.683,13.7174,538600.0
2007-03-30 11:55:00,23.95,24.0,23.95,23.98,342200.0,13.7174,13.746,13.7174,13.7346,342200.0
2007-03-30 12:00:00,23.97,23.97,23.91,23.96,255400.0,13.7288,13.7288,13.6945,13.7231,255400.0
2007-03-30 12:05:00,23.96,23.99,23.93,23.96,110000.0,13.7231,13.7403,13.7059,13.7231,110000.0
2007-03-30 12:10:00,23.95,23.97,23.93,23.95,123600.0,13.7174,13.7288,13.7059,13.7174,123600.0
2007-03-30 12:15:00,23.95,23.98,23.93,23.96,101800.0,13.7174,13.7346,13.7059,13.7231,101800.0
2007-03-30 12:20:00,23.97,23.98,23.95,23.97,105600.0,13.7288,13.7346,13.7174,13.7288,105600.0
2007-03-30 12:25:00,23.96,23.99,23.96,23.98,130800.0,13.7231,13.7403,13.7231,13.7346,130800.0
2007-03-30 12:30:00,23.98,24.03,23.97,24.02,160600.0,13.7346,13.7632,13.7288,13.7575,160600.0
2007-03-30 12:35:00,24.02,24.03,23.99,24.0,109200.0,13.7575,13.7632,13.7403,13.746,109200.0
2007-03-30 12:40:00,24.0,24.0,23.98,24.0,55800.0,13.746,13.746,13.7346,13.746,55800.0
2007-03-30 12:45:00,23.99,24.0,23.95,23.98,112800.0,13.7403,13.746,13.7174,13.7346,112800.0
2007-03-30 12:50:00,23.98,23.98,23.93,23.95,97600.0,13.7346,13.7346,13.7059,13.7174,97600.0
2007-03-30 12:55:00,23.95,23.98,23.95,23.96,55800.0,13.7174,13.7346,13.7174,13.7231,55800.0
2007-03-30 13:00:00,23.97,23.98,23.96,23.98,41400.0,13.7288,13.7346,13.7231,13.7346,41400.0
2007-03-30 13:05:00,23.98,24.01,23.97,24.0,69800.0,13.7346,13.7518,13.7288,13.746,69800.0
2007-03-30 13:10:00,24.0,24.0,23.98,23.98,47800.0,13.746,13.746,13.7346,13.7346,47800.0
2007-03-30 13:15:00,23.98,23.99,23.98,23.99,39600.0,13.7346,13.7403,13.7346,13.7403,39600.0
2007-03-30 13:20:00,23.99,23.99,23.96,23.98,199800.0,13.7403,13.7403,13.7231,13.7346,199800.0
2007-03-30 13:25:00,23.98,23.99,23.97,23.99,104800.0,13.7346,13.7403,13.7288,13.7403,104800.0
2007-03-30 13:30:00,23.99,24.01,23.99,24.0,168800.0,13.7403,13.7518,13.7403,13.746,168800.0
2007-03-30 13:35:00,23.99,24.01,23.98,23.99,251800.0,13.7403,13.7518,13.7346,13.7403,251800.0
2007-03-30 13:40:00,24.0,24.01,23.97,23.98,177800.0,13.746,13.7518,13.7288,13.7346,177800.0
2007-03-30 13:45:00,23.99,23.99,23.95,23.97,139600.0,13.7403,13.7403,13.7174,13.7288,139600.0
2007-03-30 13:50:00,23.96,23.99,23.96,23.98,88400.0,13.7231,13.7403,13.7231,13.7346,88400.0
2007-03-30 13:55:00,23.98,23.98,23.97,23.98,58200.0,13.7346,13.7346,13.7288,13.7346,58200.0
2007-03-30 14:00:00,23.98,24.01,23.98,24.01,88600.0,13.7346,13.7518,13.7346,13.7518,88600.0
2007-03-30 14:05:00,24.0,24.02,24.0,24.0,55200.0,13.746,13.7575,13.746,13.746,55200.0
2007-03-30 14:10:00,24.01,24.04,24.0,24.04,184000.0,13.7518,13.7689,13.746,13.7689,184000.0
2007-03-30 14:15:00,24.03,24.05,24.03,24.03,107400.0,13.7632,13.7747,13.7632,13.7632,107400.0
2007-03-30 14:20:00,24.03,24.04,24.03,24.04,69800.0,13.7632,13.7689,13.7632,13.7689,69800.0
2007-03-30 14:25:00,24.04,24.06,24.03,24.05,365800.0,13.7689,13.7804,13.7632,13.7747,365800.0
2007-03-30 14:30:00,24.06,24.06,24.05,24.05,54000.0,13.7804,13.7804,13.7747,13.7747,54000.0
2007-03-30 14:35:00,24.05,24.08,24.04,24.07,169400.0,13.7747,13.7918,13.7689,13.7861,169400.0
2007-03-30 14:40:00,24.07,24.08,24.02,24.03,263200.0,13.7861,13.7918,13.7575,13.7632,263200.0
2007-03-30 14:45:00,24.03,24.05,24.03,24.05,118800.0,13.7632,13.7747,13.7632,13.7747,118800.0
2007-03-30 14:50:00,24.05,24.05,24.03,24.03,112000.0,13.7747,13.7747,13.7632,13.7632,112000.0
2007-03-30 14:55:00,24.03,24.04,24.0,24.02,135600.0,13.7632,13.7689,13.746,13.7575,135600.0
2007-03-30 15:00:00,24.02,24.03,24.01,24.03,110800.0,13.7575,13.7632,13.7518,13.7632,110800.0
2007-03-30 15:05:00,24.02,24.03,24.0,24.0,128800.0,13.7575,13.7632,13.746,13.746,128800.0
2007-03-30 15:10:00,24.0,24.0,23.99,24.0,159400.0,13.746,13.746,13.7403,13.746,159400.0
2007-03-30 15:15:00,24.0,24.02,24.0,24.02,67200.0,13.746,13.7575,13.746,13.7575,67200.0
2007-03-30 15:20:00,24.02,24.03,24.02,24.03,107200.0,13.7575,13.7632,13.7575,13.7632,107200.0
2007-03-30 15:25:00,24.03,24.03,24.01,24.01,174000.0,13.7632,13.7632,13.7518,13.7518,174000.0
2007-03-30 15:30:00,24.0,24.0,23.99,24.0,166600.0,13.746,13.746,13.7403,13.746,166600.0
2007-03-30 15:35:00,24.0,24.0,24.0,24.0,214000.0,13.746,13.746,13.746,13.746,214000.0
2007-03-30 15:40:00,24.0,24.03,24.0,24.02,325400.0,13.746,13.7632,13.746,13.7575,325400.0
2007-03-30 15:45:00,24.03,24.04,24.02,24.02,375000.0,13.7632,13.7689,13.7575,13.7575,375000.0
2007-03-30 15:50:00,24.02,24.03,24.0,24.0,445400.0,13.7575,13.7632,13.746,13.746,445400.0
2007-03-30 15:55:00,24.0,24.01,23.98,24.0,707400.0,13.746,13.7518,13.7346,13.746,707400.0
2007-04-02 09:30:00,24.1,24.25,24.03,24.18,895200.0,13.8033,13.8892,13.7632,13.8491,895200.0
2007-04-02 09:35:00,24.18,24.23,24.16,24.16,163400.0,13.8491,13.8778,13.8377,13.8377,163400.0
2007-04-02 09:40:00,24.16,24.25,24.15,24.25,342800.0,13.8377,13.8892,13.8319,13.8892,342800.0
2007-04-02 09:45:00,24.25,24.29,24.24,24.27,368600.0,13.8892,13.9121,13.8835,13.9007,368600.0
2007-04-02 09:50:00,24.27,24.29,24.2,24.29,315600.0,13.9007,13.9121,13.8606,13.9121,315600.0
2007-04-02 09:55:00,24.29,24.29,24.22,24.24,263200.0,13.9121,13.9121,13.872,13.8835,263200.0
2007-04-02 10:00:00,24.25,24.25,24.17,24.18,405400.0,13.8892,13.8892,13.8434,13.8491,405400.0
2007-04-02 10:05:00,24.18,24.18,24.12,24.17,502000.0,13.8491,13.8491,13.8148,13.8434,502000.0
2007-04-02 10:10:00,24.17,24.18,24.15,24.17,561800.0,13.8434,13.8491,13.8319,13.8434,561800.0
2007-04-02 10:15:00,24.17,24.18,24.13,24.14,355200.0,13.8434,13.8491,13.8205,13.8262,355200.0
2007-04-02 10:20:00,24.14,24.15,24.1,24.11,407000.0,13.8262,13.8319,13.8033,13.809,407000.0
2007-04-02 10:25:00,24.11,24.15,24.11,24.12,302800.0,13.809,13.8319,13.809,13.8148,302800.0
2007-04-02 10:30:00,24.11,24.13,24.1,24.11,449200.0,13.809,13.8205,13.8033,13.809,449200.0
2007-04-02 10:35:00,24.11,24.16,24.11,24.16,256400.0,13.809,13.8377,13.809,13.8377,256400.0
2007-04-02 10:40:00,24.16,24.2,24.16,24.16,205200.0,13.8377,13.8606,13.8377,13.8377,205200.0
2007-04-02 10:45:00,24.16,24.17,24.13,24.17,236400.0,13.8377,13.8434,13.8205,13.8434,236400.0
2007-04-02 10:50:00,24.18,24.18,24.16,24.18,101000.0,13.8491,13.8491,13.8377,13.8491,101000.0
2007-04-02 10:55:00,24.18,24.24,24.18,24.23,228600.0,13.8491,13.8835,13.8491,13.8778,228600.0
2007-04-02 11:00:00,24.23,24.25,24.21,24.23,164400.0,13.8778,13.8892,13.8663,13.8778,164400.0
2007-04-02 11:05:00,24.23,24.26,24.22,24.25,191200.0,13.8778,13.8949,13.872,13.8892,191200.0
2007-04-02 11:10:00,24.25,24.28,24.25,24.28,247000.0,13.8892,13.9064,13.8892,13.9064,247000.0
2007-04-02 11:15:00,24.28,24.3,24.27,24.27,203400.0,13.9064,13.9179,13.9007,13.9007,203400.0
2007-04-02 11:20:00,24.27,24.28,24.25,24.27,183600.0,13.9007,13.9064,13.8892,13.9007,183600.0
2007-04-02 11:25:00,24.27,24.3,24.25,24.29,191800.0,13.9007,13.9179,13.8892,13.9121,191800.0
2007-04-02 11:30:00,24.29,24.32,24.29,24.32,250200.0,13.9121,13.9293,13.9121,13.9293,250200.0
2007-04-02 11:35:00,24.32,24.33,24.3,24.33,421600.0,13.9293,13.935,13.9179,13.935,421600.0
2007-04-02 11:40:00,24.32,24.32,24.3,24.3,99200.0,13.9293,13.9293,13.9179,13.9179,99200.0
2007-04-02 11:45:00,24.29,24.3,24.25,24.26,175600.0,13.9121,13.9179,13.8892,13.8949,175600.0
2007-04-02 11:50:00,24.26,24.27,24.23,24.24,201200.0,13.8949,13.9007,13.8778,13.8835,201200.0
2007-04-02 11:55:00,24.24,24.27,24.24,24.27,72800.0,13.8835,13.9007,13.8835,13.9007,72800.0
2007-04-02 12:00:00,24.27,24.28,24.25,24.25,160400.0,13.9007,13.9064,13.8892,13.8892,160400.0
2007-04-02 12:05:00,24.25,24.26,24.24,24.24,49000.0,13.8892,13.8949,13.8835,13.8835,49000.0
2007-04-02 12:10:00,24.24,24.27,24.23,24.27,118600.0,13.8835,13.9007,13.8778,13.9007,118600.0
2007-04-02 12:15:00,24.27,24.28,24.25,24.25,113000.0,13.9007,13.9064,13.8892,13.8892,113000.0
2007-04-02 12:20:00,24.25,24.29,24.25,24.29,221400.0,13.8892,13.9121,13.8892,13.9121,221400.0
2007-04-02 12:25:00,24.29,24.3,24.28,24.29,258200.0,13.9121,13.9179,13.9064,13.9121,258200.0
2007-04-02 12:30:00,24.29,24.31,24.27,24.28,124400.0,13.9121,13.9236,13.9007,13.9064,124400.0
2007-04-02 12:35:00,24.28,24.29,24.27,24.28,72200.0,13.9064,13.9121,13.9007,13.9064,72200.0
2007-04-02 12:40:00,24.28,24.3,24.28,24.28,182400.0,13.9064,13.9179,13.9064,13.9064,182400.0
2007-04-02 12:45:00,24.28,24.3,24.26,24.27,187200.0,13.9064,13.9179,13.8949,13.9007,187200.0
2007-04-02 12:50:00,24.27,24.27,24.22,24.23,195800.0,13.9007,13.9007,13.872,13.8778,195800.0
2007-04-02 12:55:00,24.23,24.24,24.21,24.22,196000.0,13.8778,13.8835,13.8663,13.872,196000.0
2007-04-02 13:00:00,24.22,24.25,24.22,24.23,127800.0,13.872,13.8892,13.872,13.8778,127800.0
2007-04-02 13:05:00,24.24,24.24,24.22,24.23,205600.0,13.8835,13.8835,13.872,13.8778,205600.0
2007-04-02 13:10:00,24.23,24.23,24.2,24.21,207200.0,13.8778,13.8778,13.8606,13.8663,207200.0
2007-04-02 13:15:00,24.21,24.21,24.18,24.18,88200.0,13.8663,13.8663,13.8491,13.8491,88200.0
2007-04-02 13:20:00,24.19,24.19,24.18,24.19,64800.0,13.8549,13.8549,13.8491,13.8549,64800.0
2007-04-02 13:25:00,24.18,24.2,24.18,24.19,57400.0,13.8491,13.8606,13.8491,13.8549,57400.0
2007-04-02 13:30:00,24.19,24.2,24.18,24.18,80400.0,13.8549,13.8606,13.8491,13.8491,80400.0
2007-04-02 13:35:00,24.18,24.19,24.17,24.19,164800.0,13.8491,13.8549,13.8434,13.8549,164800.0
2007-04-02 13:40:00,24.19,24.21,24.19,24.2,55200.0,13.8549,13.8663,13.8549,13.8606,55200.0
2007-04-02 13:45:00,24.2,24.23,24.2,24.23,130400.0,13.8606,13.8778,13.8606,13.8778,130400.0
2007-04-02 13:50:00,24.23,24.25,24.22,24.25,202000.0,13.8778,13.8892,13.872,13.8892,202000.0
2007-04-02 13:55:00,24.25,24.25,24.23,24.24,160800.0,13.8892,13.8892,13.8778,13.8835,160800.0
2007-04-02 14:00:00,24.24,24.25,24.21,24.21,299600.0,13.8835,13.8892,13.8663,13.8663,299600.0
2007-04-02 14:05:00,24.21,24.22,24.2,24.21,126400.0,13.8663,13.872,13.8606,13.8663,126400.0
2007-04-02 14:10:00,24.21,24.22,24.21,24.21,88600.0,13.8663,13.872,13.8663,13.8663,88600.0
2007-04-02 14:15:00,24.21,24.29,24.21,24.28,372000.0,13.8663,13.9121,13.8663,13.9064,372000.0
2007-04-02 14:20:00,24.27,24.31,24.27,24.31,257000.0,13.9007,13.9236,13.9007,13.9236,257000.0
2007-04-02 14:25:00,24.31,24.33,24.28,24.29,240200.0,13.9236,13.935,13.9064,13.9121,240200.0
2007-04-02 14:30:00,24.29,24.32,24.28,24.3,189200.0,13.9121,13.9293,13.9064,13.9179,189200.0
2007-04-02 14:35:00,24.3,24.31,24.29,24.31,110800.0,13.9179,13.9236,13.9121,13.9236,110800.0
2007-04-02 14:40:00,24.31,24.33,24.3,24.31,195600.0,13.9236,13.935,13.9179,13.9236,195600.0
2007-04-02 14:45:00,24.3,24.32,24.28,24.29,178000.0,13.9179,13.9293,13.9064,13.9121,178000.0
2007-04-02 14:50:00,24.29,24.3,24.28,24.29,119400.0,13.9121,13.9179,13.9064,13.9121,119400.0
2007-04-02 14:55:00,24.28,24.29,24.25,24.28,208600.0,13.9064,13.9121,13.8892,13.9064,208600.0
2007-04-02 15:00:00,24.28,24.3,24.27,24.29,302200.0,13.9064,13.9179,13.9007,13.9121,302200.0
2007-04-02 15:05:00,24.29,24.31,24.29,24.3,385800.0,13.9121,13.9236,13.9121,13.9179,385800.0
2007-04-02 15:10:00,24.29,24.33,24.29,24.31,266000.0,13.9121,13.935,13.9121,13.9236,266000.0
2007-04-02 15:15:00,24.31,24.32,24.3,24.32,235800.0,13.9236,13.9293,13.9179,13.9293,235800.0
2007-04-02 15:20:00,24.32,24.32,24.29,24.3,219800.0,13.9293,13.9293,13.9121,13.9179,219800.0
2007-04-02 15:25:00,24.3,24.31,24.29,24.3,161200.0,13.9179,13.9236,13.9121,13.9179,161200.0
2007-04-02 15:30:00,24.3,24.31,24.28,24.29,162400.0,13.9179,13.9236,13.9064,13.9121,162400.0
2007-04-02 15:35:00,24.28,24.3,24.27,24.28,213200.0,13.9064,13.9179,13.9007,13.9064,213200.0
2007-04-02 15:40:00,24.28,24.28,24.24,24.27,391400.0,13.9064,13.9064,13.8835,13.9007,391400.0
2007-04-02 15:45:00,24.27,24.28,24.25,24.25,271000.0,13.9007,13.9064,13.8892,13.8892,271000.0
2007-04-02 15:50:00,24.25,24.27,24.25,24.26,319400.0,13.8892,13.9007,13.8892,13.8949,319400.0
2007-04-02 15:55:00,24.25,24.26,24.24,24.25,545200.0,13.8892,13.8949,13.8835,13.8892,545200.0
2007-04-03 09:30:00,24.27,24.42,24.27,24.38,461400.0,13.9007,13.9866,13.9007,13.9637,461400.0
2007-04-03 09:35:00,24.39,24.45,24.36,24.45,388400.0,13.9694,14.0038,13.9522,14.0038,388400.0
2007-04-03 09:40:00,24.44,24.46,24.41,24.43,264000.0,13.998,14.0095,13.9809,13.9923,264000.0
2007-04-03 09:45:00,24.43,24.43,24.4,24.43,202000.0,13.9923,13.9923,13.9751,13.9923,202000.0
2007-04-03 09:50:00,24.43,24.44,24.38,24.43,277800.0,13.9923,13.998,13.9637,13.9923,277800.0
2007-04-03 09:55:00,24.42,24.46,24.42,24.45,197800.0,13.9866,14.0095,13.9866,14.0038,197800.0
2007-04-03 10:00:00,24.45,24.5,24.44,24.49,379400.0,14.0038,14.0324,13.998,14.0267,379400.0
2007-04-03 10:05:00,24.49,24.52,24.42,24.45,613600.0,14.0267,14.0439,13.9866,14.0038,613600.0
2007-04-03 10:10:00,24.45,24.47,24.42,24.44,232800.0,14.0038,14.0152,13.9866,13.998,232800.0
2007-04-03 10:15:00,24.44,24.52,24.44,24.51,448600.0,13.998,14.0439,13.998,14.0381,448600.0
2007-04-03 10:20:00,24.51,24.52,24.46,24.48,482800.0,14.0381,14.0439,14.0095,14.0209,482800.0
2007-04-03 10:25:00,24.48,24.49,24.45,24.48,263000.0,14.0209,14.0267,14.0038,14.0209,263000.0
2007-04-03 10:30:00,24.47,24.49,24.43,24.45,271000.0,14.0152,14.0267,13.9923,14.0038,271000.0
2007-04-03 10:35:00,24.45,24.48,24.44,24.46,374000.0,14.0038,14.0209,13.998,14.0095,374000.0
2007-04-03 10:40:00,24.46,24.5,24.45,24.5,291600.0,14.0095,14.0324,14.0038,14.0324,291600.0
2007-04-03 10:45:00,24.5,24.53,24.47,24.5,503400.0,14.0324,14.0496,14.0152,14.0324,503400.0
2007-04-03 10:50:00,24.5,24.53,24.49,24.5,346400.0,14.0324,14.0496,14.0267,14.0324,346400.0
2007-04-03 10:55:00,24.51,24.56,24.5,24.54,396400.0,14.0381,14.0668,14.0324,14.0553,396400.0
2007-04-03 11:00:00,24.54,24.55,24.53,24.53,179800.0,14.0553,14.061,14.0496,14.0496,179800.0
2007-04-03 11:05:00,24.54,24.57,24.53,24.56,225400.0,14.0553,14.0725,14.0496,14.0668,225400.0
2007-04-03 11:10:00,24.56,24.58,24.55,24.55,195800.0,14.0668,14.0782,14.061,14.061,195800.0
2007-04-03 11:15:00,24.55,24.56,24.5,24.5,241200.0,14.061,14.0668,14.0324,14.0324,241200.0
2007-04-03 11:20:00,24.5,24.54,24.49,24.53,284000.0,14.0324,14.0553,14.0267,14.0496,284000.0
2007-04-03 11:25:00,24.53,24.55,24.53,24.54,110200.0,14.0496,14.061,14.0496,14.0553,110200.0
2007-04-03 11:30:00,24.54,24.55,24.54,24.55,162800.0,14.0553,14.061,14.0553,14.061,162800.0
2007-04-03 11:35:00,24.54,24.55,24.54,24.55,110200.0,14.0553,14.061,14.0553,14.061,110200.0
2007-04-03 11:40:00,24.55,24.56,24.55,24.55,80400.0,14.061,14.0668,14.061,14.061,80400.0
2007-04-03 11:45:00,24.55,24.57,24.54,24.56,175800.0,14.061,14.0725,14.0553,14.0668,175800.0
2007-04-03 11:50:00,24.55,24.56,24.53,24.56,340400.0,14.061,14.0668,14.0496,14.0668,340400.0
2007-04-03 11:55:00,24.56,24.57,24.53,24.55,318600.0,14.0668,14.0725,14.0496,14.061,318600.0
2007-04-03 12:00:00,24.55,24.57,24.54,24.56,286200.0,14.061,14.0725,14.0553,14.0668,286200.0
2007-04-03 12:05:00,24.56,24.57,24.55,24.56,300400.0,14.0668,14.0725,14.061,14.0668,300400.0
2007-04-03 12:10:00,24.56,24.57,24.5,24.5,359000.0,14.0668,14.0725,14.0324,14.0324,359000.0
2007-04-03 12:15:00,24.5,24.53,24.49,24.5,247800.0,14.0324,14.0496,14.0267,14.0324,247800.0
2007-04-03 12:20:00,24.5,24.5,24.49,24.5,115800.0,14.0324,14.0324,14.0267,14.0324,115800.0
2007-04-03 12:25:00,24.5,24.52,24.5,24.52,94000.0,14.0324,14.0439,14.0324,14.0439,94000.0
2007-04-03 12:30:00,24.52,24.54,24.5,24.53,142800.0,14.0439,14.0553,14.0324,14.0496,142800.0
2007-04-03 12:35:00,24.53,24.57,24.53,24.55,174000.0,14.0496,14.0725,14.0496,14.061,174000.0
2007-04-03 12:40:00,24.55,24.57,24.55,24.57,168200.0,14.061,14.0725,14.061,14.0725,168200.0
2007-04-03 12:45:00,24.57,24.57,24.55,24.55,274400.0,14.0725,14.0725,14.061,14.061,274400.0
2007-04-03 12:50:00,24.55,24.55,24.54,24.54,87400.0,14.061,14.061,14.0553,14.0553,87400.0
2007-04-03 12:55:00,24.55,24.55,24.54,24.55,158800.0,14.061,14.061,14.0553,14.061,158800.0
2007-04-03 13:00:00,24.55,24.56,24.54,24.55,220600.0,14.061,14.0668,14.0553,14.061,220600.0
2007-04-03 13:05:00,24.55,24.55,24.54,24.55,125800.0,14.061,14.061,14.0553,14.061,125800.0
2007-04-03 13:10:00,24.55,24.55,24.53,24.53,103400.0,14.061,14.061,14.0496,14.0496,103400.0
2007-04-03 13:15:00,24.53,24.55,24.53,24.54,113000.0,14.0496,14.061,14.0496,14.0553,113000.0
2007-04-03 13:20:00,24.54,24.54,24.52,24.53,182200.0,14.0553,14.0553,14.0439,14.0496,182200.0
2007-04-03 13:25:00,24.53,24.53,24.52,24.52,91400.0,14.0496,14.0496,14.0439,14.0439,91400.0
2007-04-03 13:30:00,24.52,24.52,24.5,24.5,157600.0,14.0439,14.0439,14.0324,14.0324,157600.0
2007-04-03 13:35:00,24.5,24.51,24.48,24.49,165000.0,14.0324,14.0381,14.0209,14.0267,165000.0
2007-04-03 13:40:00,24.5,24.51,24.49,24.51,282800.0,14.0324,14.0381,14.0267,14.0381,282800.0
2007-04-03 13:45:00,24.51,24.52,24.49,24.5,235600.0,14.0381,14.0439,14.0267,14.0324,235600.0
2007-04-03 13:50:00,24.5,24.5,24.5,24.5,97000.0,14.0324,14.0324,14.0324,14.0324,97000.0
2007-04-03 13:55:00,24.5,24.51,24.5,24.5,123000.0,14.0324,14.0381,14.0324,14.0324,123000.0
2007-04-03 14:00:00,24.5,24.53,24.5,24.52,135800.0,14.0324,14.0496,14.0324,14.0439,135800.0
2007-04-03 14:05:00,24.52,24.54,24.52,24.54,136400.0,14.0439,14.0553,14.0439,14.0553,136400.0
2007-04-03 14:10:00,24.54,24.55,24.51,24.53,259800.0,14.0553,14.061,14.0381,14.0496,259800.0
2007-04-03 14:15:00,24.53,24.54,24.53,24.54,100000.0,14.0496,14.0553,14.0496,14.0553,100000.0
2007-04-03 14:20:00,24.53,24.54,24.52,24.52,147000.0,14.0496,14.0553,14.0439,14.0439,147000.0
2007-04-03 14:25:00,24.52,24.53,24.5,24.5,334000.0,14.0439,14.0496,14.0324,14.0324,334000.0
2007-04-03 14:30:00,24.5,24.53,24.5,24.52,220000.0,14.0324,14.0496,14.0324,14.0439,220000.0
2007-04-03 14:35:00,24.52,24.54,24.52,24.54,116000.0,14.0439,14.0553,14.0439,14.0553,116000.0
2007-04-03 14:40:00,24.54,24.54,24.53,24.53,90400.0,14.0553,14.0553,14.0496,14.0496,90400.0
2007-04-03 14:45:00,24.53,24.53,24.52,24.52,116000.0,14.0496,14.0496,14.0439,14.0439,116000.0
2007-04-03 14:50:00,24.52,24.52,24.5,24.51,252400.0,14.0439,14.0439,14.0324,14.0381,252400.0
2007-04-03 14:55:00,24.52,24.52,24.5,24.5,161000.0,14.0439,14.0439,14.0324,14.0324,161000.0
2007-04-03 15:00:00,24.5,24.5,24.49,24.5,117600.0,14.0324,14.0324,14.0267,14.0324,117600.0
2007-04-03 15:05:00,24.5,24.5,24.49,24.5,166600.0,14.0324,14.0324,14.0267,14.0324,166600.0
2007-04-03 15:10:00,24.5,24.5,24.49,24.5,170400.0,14.0324,14.0324,14.0267,14.0324,170400.0
2007-04-03 15:15:00,24.5,24.5,24.49,24.49,213000.0,14.0324,14.0324,14.0267,14.0267,213000.0
2007-04-03 15:20:00,24.49,24.5,24.48,24.49,175800.0,14.0267,14.0324,14.0209,14.0267,175800.0
2007-04-03 15:25:00,24.5,24.5,24.49,24.5,111600.0,14.0324,14.0324,14.0267,14.0324,111600.0
2007-04-03 15:30:00,24.5,24.5,24.5,24.5,103200.0,14.0324,14.0324,14.0324,14.0324,103200.0
2007-04-03 15:35:00,24.5,24.53,24.5,24.5,346000.0,14.0324,14.0496,14.0324,14.0324,346000.0
2007-04-03 15:40:00,24.5,24.52,24.5,24.5,341000.0,14.0324,14.0439,14.0324,14.0324,341000.0
2007-04-03 15:45:00,24.5,24.5,24.5,24.5,286800.0,14.0324,14.0324,14.0324,14.0324,286800.0
2007-04-03 15:50:00,24.5,24.5,24.48,24.49,368200.0,14.0324,14.0324,14.0209,14.0267,368200.0
2007-04-03 15:55:00,24.49,24.5,24.48,24.5,377400.0,14.0267,14.0324,14.0209,14.0324,377400.0
2007-04-04 09:30:00,24.5,24.57,24.47,24.53,359600.0,14.0324,14.0725,14.0152,14.0496,359600.0
2007-04-04 09:35:00,24.53,24.59,24.52,24.57,193000.0,14.0496,14.084,14.0439,14.0725,193000.0
2007-04-04 09:40:00,24.57,24.59,24.54,24.56,101800.0,14.0725,14.084,14.0553,14.0668,101800.0
2007-04-04 09:45:00,24.56,24.58,24.56,24.57,157200.0,14.0668,14.0782,14.0668,14.0725,157200.0
2007-04-04 09:50:00,24.57,24.6,24.56,24.56,174800.0,14.0725,14.0897,14.0668,14.0668,174800.0
2007-04-04 09:55:00,24.57,24.58,24.56,24.57,142000.0,14.0725,14.0782,14.0668,14.0725,142000.0
2007-04-04 10:00:00,24.57,24.59,24.53,24.56,312600.0,14.0725,14.084,14.0496,14.0668,312600.0
2007-04-04 10:05:00,24.55,24.58,24.54,24.55,192600.0,14.061,14.0782,14.0553,14.061,192600.0
2007-04-04 10:10:00,24.55,24.57,24.55,24.56,121000.0,14.061,14.0725,14.061,14.0668,121000.0
2007-04-04 10:15:00,24.55,24.59,24.55,24.58,219200.0,14.061,14.084,14.061,14.0782,219200.0
2007-04-04 10:20:00,24.58,24.6,24.56,24.59,333400.0,14.0782,14.0897,14.0668,14.084,333400.0
2007-04-04 10:25:00,24.59,24.6,24.58,24.6,222000.0,14.084,14.0897,14.0782,14.0897,222000.0
2007-04-04 10:30:00,24.6,24.6,24.57,24.58,186800.0,14.0897,14.0897,14.0725,14.0782,186800.0
2007-04-04 10:35:00,24.58,24.61,24.58,24.59,305000.0,14.0782,14.0954,14.0782,14.084,305000.0
2007-04-04 10:40:00,24.59,24.61,24.59,24.61,355800.0,14.084,14.0954,14.084,14.0954,355800.0
2007-04-04 10:45:00,24.62,24.62,24.58,24.6,313200.0,14.1011,14.1011,14.0782,14.0897,313200.0
2007-04-04 10:50:00,24.59,24.61,24.58,24.61,208000.0,14.084,14.0954,14.0782,14.0954,208000.0
2007-04-04 10:55:00,24.61,24.63,24.6,24.62,222600.0,14.0954,14.1069,14.0897,14.1011,222600.0
2007-04-04 11:00:00,24.61,24.63,24.61,24.62,119000.0,14.0954,14.1069,14.0954,14.1011,119000.0
2007-04-04 11:05:00,24.61,24.66,24.61,24.65,487400.0,14.0954,14.124,14.0954,14.1183,487400.0
2007-04-04 11:10:00,24.65,24.65,24.62,24.64,298600.0,14.1183,14.1183,14.1011,14.1126,298600.0
2007-04-04 11:15:00,24.64,24.66,24.64,24.66,299400.0,14.1126,14.124,14.1126,14.124,299400.0
2007-04-04 11:20:00,24.66,24.71,24.66,24.69,784800.0,14.124,14.1527,14.124,14.1412,784800.0
2007-04-04 11:25:00,24.7,24.7,24.68,24.7,153600.0,14.147,14.147,14.1355,14.147,153600.0
2007-04-04 11:30:00,24.7,24.71,24.68,24.7,225800.0,14.147,14.1527,14.1355,14.147,225800.0
2007-04-04 11:35:00,24.7,24.71,24.68,24.68,269200.0,14.147,14.1527,14.1355,14.1355,269200.0
2007-04-04 11:40:00,24.68,24.72,24.68,24.68,348200.0,14.1355,14.1584,14.1355,14.1355,348200.0
2007-04-04 11:45:00,24.68,24.71,24.68,24.7,214800.0,14.1355,14.1527,14.1355,14.147,214800.0
2007-04-04 11:50:00,24.7,24.73,24.7,24.7,194800.0,14.147,14.1641,14.147,14.147,194800.0
2007-04-04 11:55:00,24.69,24.72,24.69,24.71,194600.0,14.1412,14.1584,14.1412,14.1527,194600.0
2007-04-04 12:00:00,24.71,24.75,24.71,24.74,421800.0,14.1527,14.1756,14.1527,14.1699,421800.0
2007-04-04 12:05:00,24.74,24.75,24.72,24.73,272400.0,14.1699,14.1756,14.1584,14.1641,272400.0
2007-04-04 12:10:00,24.73,24.73,24.68,24.7,164400.0,14.1641,14.1641,14.1355,14.147,164400.0
2007-04-04 12:15:00,24.71,24.72,24.7,24.71,154400.0,14.1527,14.1584,14.147,14.1527,154400.0
2007-04-04 12:20:00,24.71,24.72,24.71,24.71,192200.0,14.1527,14.1584,14.1527,14.1527,192200.0
2007-04-04 12:25:00,24.72,24.72,24.69,24.69,178200.0,14.1584,14.1584,14.1412,14.1412,178200.0
2007-04-04 12:30:00,24.69,24.71,24.66,24.66,262800.0,14.1412,14.1527,14.124,14.124,262800.0
2007-04-04 12:35:00,24.66,24.68,24.65,24.68,310000.0,14.124,14.1355,14.1183,14.1355,310000.0
2007-04-04 12:40:00,24.68,24.68,24.67,24.68,97800.0,14.1355,14.1355,14.1298,14.1355,97800.0
2007-04-04 12:45:00,24.68,24.72,24.66,24.72,381800.0,14.1355,14.1584,14.124,14.1584,381800.0
2007-04-04 12:50:00,24.72,24.73,24.71,24.72,152200.0,14.1584,14.1641,14.1527,14.1584,152200.0
2007-04-04 12:55:00,24.72,24.74,24.72,24.74,384400.0,14.1584,14.1699,14.1584,14.1699,384400.0
2007-04-04 13:00:00,24.74,24.75,24.73,24.74,416600.0,14.1699,14.1756,14.1641,14.1699,416600.0
2007-04-04 13:05:00,24.73,24.75,24.73,24.74,211400.0,14.1641,14.1756,14.1641,14.1699,211400.0
2007-04-04 13:10:00,24.74,24.75,24.74,24.75,355200.0,14.1699,14.1756,14.1699,14.1756,355200.0
2007-04-04 13:15:00,24.75,24.8,24.74,24.8,877600.0,14.1756,14.2042,14.1699,14.2042,877600.0
2007-04-04 13:20:00,24.8,24.82,24.78,24.79,437800.0,14.2042,14.2157,14.1928,14.1985,437800.0
2007-04-04 13:25:00,24.79,24.79,24.75,24.75,217800.0,14.1985,14.1985,14.1756,14.1756,217800.0
2007-04-04 13:30:00,24.75,24.77,24.75,24.75,98800.0,14.1756,14.187,14.1756,14.1756,98800.0
2007-04-04 13:35:00,24.75,24.75,24.74,24.74,105000.0,14.1756,14.1756,14.1699,14.1699,105000.0
2007-04-04 13:40:00,24.74,24.75,24.7,24.7,350800.0,14.1699,14.1756,14.147,14.147,350800.0
2007-04-04 13:45:00,24.71,24.74,24.7,24.72,316000.0,14.1527,14.1699,14.147,14.1584,316000.0
2007-04-04 13:50:00,24.71,24.73,24.71,24.72,194800.0,14.1527,14.1641,14.1527,14.1584,194800.0
2007-04-04 13:55:00,24.71,24.73,24.7,24.72,127000.0,14.1527,14.1641,14.147,14.1584,127000.0
2007-04-04 14:00:00,24.72,24.73,24.69,24.71,368800.0,14.1584,14.1641,14.1412,14.1527,368800.0
2007-04-04 14:05:00,24.71,24.72,24.68,24.7,203200.0,14.1527,14.1584,14.1355,14.147,203200.0
2007-04-04 14:10:00,24.7,24.72,24.68,24.7,296000.0,14.147,14.1584,14.1355,14.147,296000.0
2007-04-04 14:15:00,24.7,24.72,24.7,24.71,199000.0,14.147,14.1584,14.147,14.1527,199000.0
2007-04-04 14:20:00,24.71,24.72,24.7,24.72,133800.0,14.1527,14.1584,14.147,14.1584,133800.0
2007-04-04 14:25:00,24.72,24.72,24.7,24.7,120000.0,14.1584,14.1584,14.147,14.147,120000.0
2007-04-04 14:30:00,24.7,24.72,24.7,24.71,174400.0,14.147,14.1584,14.147,14.1527,174400.0
2007-04-04 14:35:00,24.72,24.73,24.71,24.73,177400.0,14.1584,14.1641,14.1527,14.1641,177400.0
2007-04-04 14:40:00,24.73,24.73,24.72,24.73,174600.0,14.1641,14.1641,14.1584,14.1641,174600.0
2007-04-04 14:45:00,24.72,24.73,24.72,24.72,93400.0,14.1584,14.1641,14.1584,14.1584,93400.0
2007-04-04 14:50:00,24.72,24.74,24.72,24.74,219800.0,14.1584,14.1699,14.1584,14.1699,219800.0
2007-04-04 14:55:00,24.74,24.75,24.73,24.74,142400.0,14.1699,14.1756,14.1641,14.1699,142400.0
2007-04-04 15:00:00,24.74,24.74,24.68,24.69,292800.0,14.1699,14.1699,14.1355,14.1412,292800.0
2007-04-04 15:05:00,24.69,24.7,24.68,24.7,512000.0,14.1412,14.147,14.1355,14.147,512000.0
2007-04-04 15:10:00,24.7,24.73,24.7,24.71,196000.0,14.147,14.1641,14.147,14.1527,196000.0
2007-04-04 15:15:00,24.71,24.74,24.7,24.74,280800.0,14.1527,14.1699,14.147,14.1699,280800.0
2007-04-04 15:20:00,24.74,24.74,24.73,24.74,202000.0,14.1699,14.1699,14.1641,14.1699,202000.0
2007-04-04 15:25:00,24.73,24.74,24.73,24.73,249600.0,14.1641,14.1699,14.1641,14.1641,249600.0
2007-04-04 15:30:00,24.73,24.74,24.73,24.73,252000.0,14.1641,14.1699,14.1641,14.1641,252000.0
2007-04-04 15:35:00,24.74,24.75,24.73,24.75,321600.0,14.1699,14.1756,14.1641,14.1756,321600.0
2007-04-04 15:40:00,24.75,24.75,24.74,24.75,537200.0,14.1756,14.1756,14.1699,14.1756,537200.0
2007-04-04 15:45:00,24.75,24.78,24.75,24.77,687800.0,14.1756,14.1928,14.1756,14.187,687800.0
2007-04-04 15:50:00,24.77,24.77,24.72,24.72,685600.0,14.187,14.187,14.1584,14.1584,685600.0
2007-04-04 15:55:00,24.72,24.75,24.72,24.73,543600.0,14.1584,14.1756,14.1584,14.1641,543600.0
2007-04-05 09:30:00,24.67,24.73,24.66,24.72,362200.0,14.1298,14.1641,14.124,14.1584,362200.0
2007-04-05 09:35:00,24.71,24.74,24.71,24.73,162400.0,14.1527,14.1699,14.1527,14.1641,162400.0
2007-04-05 09:40:00,24.73,24.74,24.7,24.71,120400.0,14.1641,14.1699,14.147,14.1527,120400.0
2007-04-05 09:45:00,24.71,24.71,24.66,24.66,279800.0,14.1527,14.1527,14.124,14.124,279800.0
2007-04-05 09:50:00,24.67,24.73,24.65,24.73,310000.0,14.1298,14.1641,14.1183,14.1641,310000.0
2007-04-05 09:55:00,24.72,24.76,24.72,24.76,207200.0,14.1584,14.1813,14.1584,14.1813,207200.0
2007-04-05 10:00:00,24.76,24.79,24.75,24.77,262000.0,14.1813,14.1985,14.1756,14.187,262000.0
2007-04-05 10:05:00,24.76,24.84,24.76,24.82,269400.0,14.1813,14.2271,14.1813,14.2157,269400.0
2007-04-05 10:10:00,24.82,24.86,24.8,24.84,497800.0,14.2157,14.2386,14.2042,14.2271,497800.0
2007-04-05 10:15:00,24.84,24.88,24.82,24.87,299600.0,14.2271,14.25,14.2157,14.2443,299600.0
2007-04-05 10:20:00,24.87,24.89,24.85,24.86,313800.0,14.2443,14.2558,14.2329,14.2386,313800.0
2007-04-05 10:25:00,24.86,24.86,24.85,24.85,103800.0,14.2386,14.2386,14.2329,14.2329,103800.0
2007-04-05 10:30:00,24.86,24.88,24.84,24.88,246200.0,14.2386,14.25,14.2271,14.25,246200.0
2007-04-05 10:35:00,24.87,24.88,24.83,24.86,243000.0,14.2443,14.25,14.2214,14.2386,243000.0
2007-04-05 10:40:00,24.86,24.87,24.83,24.85,267600.0,14.2386,14.2443,14.2214,14.2329,267600.0
2007-04-05 10:45:00,24.85,24.86,24.84,24.85,143400.0,14.2329,14.2386,14.2271,14.2329,143400.0
2007-04-05 10:50:00,24.85,24.85,24.78,24.8,377800.0,14.2329,14.2329,14.1928,14.2042,377800.0
2007-04-05 10:55:00,24.8,24.81,24.78,24.8,226000.0,14.2042,14.21,14.1928,14.2042,226000.0
2007-04-05 11:00:00,24.79,24.79,24.76,24.76,183000.0,14.1985,14.1985,14.1813,14.1813,183000.0
2007-04-05 11:05:00,24.76,24.77,24.75,24.76,184000.0,14.1813,14.187,14.1756,14.1813,184000.0
2007-04-05 11:10:00,24.77,24.77,24.74,24.74,355200.0,14.187,14.187,14.1699,14.1699,355200.0
2007-04-05 11:15:00,24.74,24.75,24.72,24.74,337400.0,14.1699,14.1756,14.1584,14.1699,337400.0
2007-04-05 11:20:00,24.74,24.74,24.69,24.69,321200.0,14.1699,14.1699,14.1412,14.1412,321200.0
2007-04-05 11:25:00,24.69,24.72,24.68,24.7,297800.0,14.1412,14.1584,14.1355,14.147,297800.0
2007-04-05 11:30:00,24.7,24.74,24.7,24.7,300200.0,14.147,14.1699,14.147,14.147,300200.0
2007-04-05 11:35:00,24.7,24.72,24.7,24.7,285600.0,14.147,14.1584,14.147,14.147,285600.0
2007-04-05 11:40:00,24.7,24.71,24.7,24.71,256800.0,14.147,14.1527,14.147,14.1527,256800.0
2007-04-05 11:45:00,24.71,24.73,24.7,24.71,564000.0,14.1527,14.1641,14.147,14.1527,564000.0
2007-04-05 11:50:00,24.71,24.72,24.7,24.7,119200.0,14.1527,14.1584,14.147,14.147,119200.0
2007-04-05 11:55:00,24.7,24.73,24.68,24.72,242400.0,14.147,14.1641,14.1355,14.1584,242400.0
2007-04-05 12:00:00,24.72,24.75,24.72,24.74,392200.0,14.1584,14.1756,14.1584,14.1699,392200.0
2007-04-05 12:05:00,24.74,24.77,24.74,24.75,157200.0,14.1699,14.187,14.1699,14.1756,157200.0
2007-04-05 12:10:00,24.75,24.77,24.75,24.77,185600.0,14.1756,14.187,14.1756,14.187,185600.0
2007-04-05 12:15:00,24.77,24.8,24.75,24.75,234400.0,14.187,14.2042,14.1756,14.1756,234400.0
2007-04-05 12:20:00,24.76,24.78,24.75,24.78,182800.0,14.1813,14.1928,14.1756,14.1928,182800.0
2007-04-05 12:25:00,24.78,24.79,24.75,24.79,205600.0,14.1928,14.1985,14.1756,14.1985,205600.0
2007-04-05 12:30:00,24.79,24.8,24.78,24.78,110000.0,14.1985,14.2042,14.1928,14.1928,110000.0
2007-04-05 12:35:00,24.78,24.8,24.78,24.78,139400.0,14.1928,14.2042,14.1928,14.1928,139400.0
2007-04-05 12:40:00,24.78,24.8,24.78,24.79,329000.0,14.1928,14.2042,14.1928,14.1985,329000.0
2007-04-05 12:45:00,24.79,24.79,24.78,24.79,339200.0,14.1985,14.1985,14.1928,14.1985,339200.0
2007-04-05 12:50:00,24.78,24.79,24.75,24.75,98200.0,14.1928,14.1985,14.1756,14.1756,98200.0
2007-04-05 12:55:00,24.75,24.76,24.74,24.75,138000.0,14.1756,14.1813,14.1699,14.1756,138000.0
2007-04-05 13:00:00,24.75,24.76,24.75,24.75,54600.0,14.1756,14.1813,14.1756,14.1756,54600.0
2007-04-05 13:05:00,24.75,24.77,24.74,24.75,109800.0,14.1756,14.187,14.1699,14.1756,109800.0
2007-04-05 13:10:00,24.75,24.76,24.75,24.76,75400.0,14.1756,14.1813,14.1756,14.1813,75400.0
2007-04-05 13:15:00,24.75,24.76,24.75,24.75,34800.0,14.1756,14.1813,14.1756,14.1756,34800.0
2007-04-05 13:20:00,24.75,24.77,24.75,24.76,58800.0,14.1756,14.187,14.1756,14.1813,58800.0
2007-04-05 13:25:00,24.75,24.75,24.73,24.74,137000.0,14.1756,14.1756,14.1641,14.1699,137000.0
2007-04-05 13:30:00,24.74,24.75,24.73,24.74,82800.0,14.1699,14.1756,14.1641,14.1699,82800.0
2007-04-05 13:35:00,24.73,24.74,24.71,24.72,135400.0,14.1641,14.1699,14.1527,14.1584,135400.0
2007-04-05 13:40:00,24.72,24.73,24.71,24.72,67800.0,14.1584,14.1641,14.1527,14.1584,67800.0
2007-04-05 13:45:00,24.72,24.74,24.7,24.74,161600.0,14.1584,14.1699,14.147,14.1699,161600.0
2007-04-05 13:50:00,24.74,24.74,24.73,24.74,128400.0,14.1699,14.1699,14.1641,14.1699,128400.0
2007-04-05 13:55:00,24.73,24.74,24.72,24.72,113600.0,14.1641,14.1699,14.1584,14.1584,113600.0
2007-04-05 14:00:00,24.72,24.73,24.7,24.71,103800.0,14.1584,14.1641,14.147,14.1527,103800.0
2007-04-05 14:05:00,24.7,24.74,24.7,24.71,206800.0,14.147,14.1699,14.147,14.1527,206800.0
2007-04-05 14:10:00,24.71,24.73,24.71,24.73,114000.0,14.1527,14.1641,14.1527,14.1641,114000.0
2007-04-05 14:15:00,24.73,24.76,24.73,24.76,136200.0,14.1641,14.1813,14.1641,14.1813,136200.0
2007-04-05 14:20:00,24.76,24.77,24.75,24.77,121200.0,14.1813,14.187,14.1756,14.187,121200.0
2007-04-05 14:25:00,24.77,24.77,24.75,24.75,69600.0,14.187,14.187,14.1756,14.1756,69600.0
2007-04-05 14:30:00,24.75,24.78,24.75,24.77,99200.0,14.1756,14.1928,14.1756,14.187,99200.0
2007-04-05 14:35:00,24.77,24.77,24.75,24.75,74600.0,14.187,14.187,14.1756,14.1756,74600.0
2007-04-05 14:40:00,24.75,24.76,24.75,24.75,209200.0,14.1756,14.1813,14.1756,14.1756,209200.0
2007-04-05 14:45:00,24.75,24.76,24.75,24.75,62400.0,14.1756,14.1813,14.1756,14.1756,62400.0
2007-04-05 14:50:00,24.75,24.75,24.75,24.75,24200.0,14.1756,14.1756,14.1756,14.1756,24200.0
2007-04-05 14:55:00,24.75,24.76,24.75,24.75,53800.0,14.1756,14.1813,14.1756,14.1756,53800.0
2007-04-05 15:00:00,24.75,24.75,24.75,24.75,127000.0,14.1756,14.1756,14.1756,14.1756,127000.0
2007-04-05 15:05:00,24.75,24.75,24.75,24.75,124800.0,14.1756,14.1756,14.1756,14.1756,124800.0
2007-04-05 15:10:00,24.75,24.75,24.74,24.75,146800.0,14.1756,14.1756,14.1699,14.1756,146800.0
2007-04-05 15:15:00,24.75,24.75,24.74,24.75,98600.0,14.1756,14.1756,14.1699,14.1756,98600.0
2007-04-05 15:20:00,24.75,24.76,24.74,24.75,120000.0,14.1756,14.1813,14.1699,14.1756,120000.0
2007-04-05 15:25:00,24.75,24.75,24.74,24.75,141800.0,14.1756,14.1756,14.1699,14.1756,141800.0
2007-04-05 15:30:00,24.75,24.75,24.74,24.75,158800.0,14.1756,14.1756,14.1699,14.1756,158800.0
2007-04-05 15:35:00,24.75,24.76,24.75,24.75,112800.0,14.1756,14.1813,14.1756,14.1756,112800.0
2007-04-05 15:40:00,24.75,24.76,24.75,24.75,193800.0,14.1756,14.1813,14.1756,14.1756,193800.0
2007-04-05 15:45:00,24.75,24.76,24.74,24.75,283000.0,14.1756,14.1813,14.1699,14.1756,283000.0
2007-04-05 15:50:00,24.75,24.75,24.74,24.75,583800.0,14.1756,14.1756,14.1699,14.1756,583800.0
2007-04-05 15:55:00,24.75,24.76,24.73,24.75,583600.0,14.1756,14.1813,14.1641,14.1756,583600.0
2007-04-09 09:30:00,24.8,24.83,24.72,24.82,616800.0,14.2042,14.2214,14.1584,14.2157,616800.0
2007-04-09 09:35:00,24.81,24.88,24.79,24.83,328200.0,14.21,14.25,14.1985,14.2214,328200.0
2007-04-09 09:40:00,24.84,24.93,24.83,24.86,577200.0,14.2271,14.2787,14.2214,14.2386,577200.0
2007-04-09 09:45:00,24.86,24.89,24.84,24.88,212800.0,14.2386,14.2558,14.2271,14.25,212800.0
2007-04-09 09:50:00,24.88,24.91,24.85,24.89,360400.0,14.25,14.2672,14.2329,14.2558,360400.0
2007-04-09 09:55:00,24.89,24.9,24.87,24.88,289400.0,14.2558,14.2615,14.2443,14.25,289400.0
2007-04-09 10:00:00,24.88,24.9,24.85,24.88,341200.0,14.25,14.2615,14.2329,14.25,341200.0
2007-04-09 10:05:00,24.87,24.91,24.86,24.88,541800.0,14.2443,14.2672,14.2386,14.25,541800.0
2007-04-09 10:10:00,24.89,24.91,24.88,24.88,306600.0,14.2558,14.2672,14.25,14.25,306600.0
2007-04-09 10:15:00,24.88,24.9,24.87,24.89,151200.0,14.25,14.2615,14.2443,14.2558,151200.0
2007-04-09 10:20:00,24.89,24.93,24.89,24.92,384400.0,14.2558,14.2787,14.2558,14.273,384400.0
2007-04-09 10:25:00,24.93,24.97,24.91,24.96,444000.0,14.2787,14.3016,14.2672,14.2959,444000.0
2007-04-09 10:30:00,24.96,24.97,24.95,24.96,175400.0,14.2959,14.3016,14.2901,14.2959,175400.0
2007-04-09 10:35:00,24.96,24.97,24.96,24.96,183400.0,14.2959,14.3016,14.2959,14.2959,183400.0
2007-04-09 10:40:00,24.96,24.96,24.93,24.95,185400.0,14.2959,14.2959,14.2787,14.2901,185400.0
2007-04-09 10:45:00,24.95,24.96,24.95,24.95,107000.0,14.2901,14.2959,14.2901,14.2901,107000.0
2007-04-09 10:50:00,24.95,24.95,24.94,24.94,102400.0,14.2901,14.2901,14.2844,14.2844,102400.0
2007-04-09 10:55:00,24.94,24.98,24.94,24.97,261600.0,14.2844,14.3073,14.2844,14.3016,261600.0
2007-04-09 11:00:00,24.97,24.98,24.95,24.96,212200.0,14.3016,14.3073,14.2901,14.2959,212200.0
2007-04-09 11:05:00,24.96,24.96,24.93,24.95,193800.0,14.2959,14.2959,14.2787,14.2901,193800.0
2007-04-09 11:10:00,24.94,24.95,24.91,24.91,348600.0,14.2844,14.2901,14.2672,14.2672,348600.0
2007-04-09 11:15:00,24.91,24.91,24.9,24.91,158000.0,14.2672,14.2672,14.2615,14.2672,158000.0
2007-04-09 11:20:00,24.91,24.92,24.91,24.91,125400.0,14.2672,14.273,14.2672,14.2672,125400.0
2007-04-09 11:25:00,24.91,24.92,24.9,24.91,125200.0,14.2672,14.273,14.2615,14.2672,125200.0
2007-04-09 11:30:00,24.91,24.92,24.91,24.91,77200.0,14.2672,14.273,14.2672,14.2672,77200.0
2007-04-09 11:35:00,24.91,24.91,24.9,24.9,123400.0,14.2672,14.2672,14.2615,14.2615,123400.0
2007-04-09 11:40:00,24.9,24.92,24.9,24.91,118400.0,14.2615,14.273,14.2615,14.2672,118400.0
2007-04-09 11:45:00,24.92,24.93,24.91,24.92,97400.0,14.273,14.2787,14.2672,14.273,97400.0
2007-04-09 11:50:00,24.92,24.92,24.89,24.89,259400.0,14.273,14.273,14.2558,14.2558,259400.0
2007-04-09 11:55:00,24.89,24.9,24.88,24.9,271400.0,14.2558,14.2615,14.25,14.2615,271400.0
2007-04-09 12:00:00,24.9,24.9,24.88,24.89,91200.0,14.2615,14.2615,14.25,14.2558,91200.0
2007-04-09 12:05:00,24.89,24.9,24.88,24.89,104600.0,14.2558,14.2615,14.25,14.2558,104600.0
2007-04-09 12:10:00,24.89,24.91,24.89,24.91,106200.0,14.2558,14.2672,14.2558,14.2672,106200.0
2007-04-09 12:15:00,24.91,24.91,24.89,24.89,158200.0,14.2672,14.2672,14.2558,14.2558,158200.0
2007-04-09 12:20:00,24.9,24.9,24.88,24.9,48200.0,14.2615,14.2615,14.25,14.2615,48200.0
2007-04-09 12:25:00,24.9,24.92,24.9,24.91,94800.0,14.2615,14.273,14.2615,14.2672,94800.0
2007-04-09 12:30:00,24.91,24.91,24.9,24.9,37400.0,14.2672,14.2672,14.2615,14.2615,37400.0
2007-04-09 12:35:00,24.9,24.92,24.89,24.92,142600.0,14.2615,14.273,14.2558,14.273,142600.0
2007-04-09 12:40:00,24.92,24.93,24.9,24.9,106000.0,14.273,14.2787,14.2615,14.2615,106000.0
2007-04-09 12:45:00,24.91,24.93,24.9,24.93,153800.0,14.2672,14.2787,14.2615,14.2787,153800.0
2007-04-09 12:50:00,24.93,24.93,24.91,24.91,101600.0,14.2787,14.2787,14.2672,14.2672,101600.0
2007-04-09 12:55:00,24.91,24.92,24.91,24.91,170400.0,14.2672,14.273,14.2672,14.2672,170400.0
2007-04-09 13:00:00,24.91,24.91,24.9,24.91,91200.0,14.2672,14.2672,14.2615,14.2672,91200.0
2007-04-09 13:05:00,24.9,24.91,24.9,24.9,57400.0,14.2615,14.2672,14.2615,14.2615,57400.0
2007-04-09 13:10:00,24.9,24.91,24.9,24.91,124400.0,14.2615,14.2672,14.2615,14.2672,124400.0
2007-04-09 13:15:00,24.91,24.91,24.89,24.89,48000.0,14.2672,14.2672,14.2558,14.2558,48000.0
2007-04-09 13:20:00,24.9,24.9,24.89,24.89,44200.0,14.2615,14.2615,14.2558,14.2558,44200.0
2007-04-09 13:25:00,24.89,24.89,24.88,24.88,147000.0,14.2558,14.2558,14.25,14.25,147000.0
2007-04-09 13:30:00,24.88,24.9,24.88,24.9,210000.0,14.25,14.2615,14.25,14.2615,210000.0
2007-04-09 13:35:00,24.89,24.9,24.88,24.88,93800.0,14.2558,14.2615,14.25,14.25,93800.0
2007-04-09 13:40:00,24.88,24.88,24.88,24.88,51800.0,14.25,14.25,14.25,14.25,51800.0
2007-04-09 13:45:00,24.88,24.89,24.87,24.88,72400.0,14.25,14.2558,14.2443,14.25,72400.0
2007-04-09 13:50:00,24.87,24.88,24.86,24.87,167800.0,14.2443,14.25,14.2386,14.2443,167800.0
2007-04-09 13:55:00,24.88,24.88,24.86,24.86,77800.0,14.25,14.25,14.2386,14.2386,77800.0
2007-04-09 14:00:00,24.87,24.87,24.86,24.86,165200.0,14.2443,14.2443,14.2386,14.2386,165200.0
2007-04-09 14:05:00,24.86,24.88,24.85,24.87,143600.0,14.2386,14.25,14.2329,14.2443,143600.0
2007-04-09 14:10:00,24.87,24.88,24.87,24.88,120200.0,14.2443,14.25,14.2443,14.25,120200.0
2007-04-09 14:15:00,24.88,24.9,24.88,24.88,91400.0,14.25,14.2615,14.25,14.25,91400.0
2007-04-09 14:20:00,24.88,24.89,24.88,24.88,88200.0,14.25,14.2558,14.25,14.25,88200.0
2007-04-09 14:25:00,24.88,24.88,24.86,24.86,59800.0,14.25,14.25,14.2386,14.2386,59800.0
2007-04-09 14:30:00,24.86,24.86,24.85,24.86,75600.0,14.2386,14.2386,14.2329,14.2386,75600.0
2007-04-09 14:35:00,24.86,24.87,24.86,24.87,79200.0,14.2386,14.2443,14.2386,14.2443,79200.0
2007-04-09 14:40:00,24.86,24.88,24.86,24.86,118400.0,14.2386,14.25,14.2386,14.2386,118400.0
2007-04-09 14:45:00,24.86,24.88,24.85,24.88,159000.0,14.2386,14.25,14.2329,14.25,159000.0
2007-04-09 14:50:00,24.88,24.89,24.88,24.88,146600.0,14.25,14.2558,14.25,14.25,146600.0
2007-04-09 14:55:00,24.88,24.9,24.88,24.89,114200.0,14.25,14.2615,14.25,14.2558,114200.0
2007-04-09 15:00:00,24.89,24.91,24.89,24.89,174600.0,14.2558,14.2672,14.2558,14.2558,174600.0
2007-04-09 15:05:00,24.89,24.9,24.88,24.88,104400.0,14.2558,14.2615,14.25,14.25,104400.0
2007-04-09 15:10:00,24.88,24.88,24.86,24.87,126400.0,14.25,14.25,14.2386,14.2443,126400.0
2007-04-09 15:15:00,24.88,24.88,24.86,24.88,66200.0,14.25,14.25,14.2386,14.25,66200.0
2007-04-09 15:20:00,24.88,24.88,24.84,24.86,251600.0,14.25,14.25,14.2271,14.2386,251600.0
2007-04-09 15:25:00,24.86,24.87,24.85,24.86,164800.0,14.2386,14.2443,14.2329,14.2386,164800.0
2007-04-09 15:30:00,24.85,24.86,24.85,24.85,179600.0,14.2329,14.2386,14.2329,14.2329,179600.0
2007-04-09 15:35:00,24.86,24.86,24.83,24.85,275000.0,14.2386,14.2386,14.2214,14.2329,275000.0
2007-04-09 15:40:00,24.85,24.86,24.83,24.84,298600.0,14.2329,14.2386,14.2214,14.2271,298600.0
2007-04-09 15:45:00,24.84,24.85,24.82,24.82,361600.0,14.2271,14.2329,14.2157,14.2157,361600.0
2007-04-09 15:50:00,24.82,24.86,24.81,24.86,272400.0,14.2157,14.2386,14.21,14.2386,272400.0
2007-04-09 15:55:00,24.85,24.85,24.82,24.83,432600.0,14.2329,14.2329,14.2157,14.2214,432600.0
2007-04-10 09:30:00,24.89,24.98,24.83,24.97,625200.0,14.2558,14.3073,14.2214,14.3016,625200.0
2007-04-10 09:35:00,24.97,25.0,24.92,24.99,706600.0,14.3016,14.3188,14.273,14.3131,706600.0
2007-04-10 09:40:00,24.99,24.99,24.97,24.98,250400.0,14.3131,14.3131,14.3016,14.3073,250400.0
2007-04-10 09:45:00,24.98,24.99,24.97,24.98,241200.0,14.3073,14.3131,14.3016,14.3073,241200.0
2007-04-10 09:50:00,24.98,24.99,24.97,24.98,153000.0,14.3073,14.3131,14.3016,14.3073,153000.0
2007-04-10 09:55:00,24.98,24.99,24.97,24.99,157000.0,14.3073,14.3131,14.3016,14.3131,157000.0
2007-04-10 10:00:00,24.99,24.99,24.98,24.99,439000.0,14.3131,14.3131,14.3073,14.3131,439000.0
2007-04-10 10:05:00,24.99,25.02,24.98,25.02,1331000.0,14.3131,14.3302,14.3073,14.3302,1331000.0
2007-04-10 10:10:00,25.01,25.05,24.99,25.05,322000.0,14.3245,14.3474,14.3131,14.3474,322000.0
2007-04-10 10:15:00,25.04,25.05,25.02,25.03,393200.0,14.3417,14.3474,14.3302,14.336,393200.0
2007-04-10 10:20:00,25.04,25.11,25.03,25.11,650600.0,14.3417,14.3818,14.336,14.3818,650600.0
2007-04-10 10:25:00,25.11,25.12,25.09,25.1,404200.0,14.3818,14.3875,14.3703,14.3761,404200.0
2007-04-10 10:30:00,25.1,25.11,25.1,25.1,677600.0,14.3761,14.3818,14.3761,14.3761,677600.0
2007-04-10 10:35:00,25.1,25.11,25.05,25.1,764400.0,14.3761,14.3818,14.3474,14.3761,764400.0
2007-04-10 10:40:00,25.09,25.1,25.08,25.09,201600.0,14.3703,14.3761,14.3646,14.3703,201600.0
2007-04-10 10:45:00,25.09,25.12,25.08,25.1,502400.0,14.3703,14.3875,14.3646,14.3761,502400.0
2007-04-10 10:50:00,25.1,25.11,25.1,25.1,222600.0,14.3761,14.3818,14.3761,14.3761,222600.0
2007-04-10 10:55:00,25.1,25.11,25.08,25.1,845400.0,14.3761,14.3818,14.3646,14.3761,845400.0
2007-04-10 11:00:00,25.1,25.11,25.1,25.1,303400.0,14.3761,14.3818,14.3761,14.3761,303400.0
2007-04-10 11:05:00,25.1,25.12,25.1,25.12,249400.0,14.3761,14.3875,14.3761,14.3875,249400.0
2007-04-10 11:10:00,25.11,25.12,25.1,25.11,274000.0,14.3818,14.3875,14.3761,14.3818,274000.0
2007-04-10 11:15:00,25.11,25.15,25.11,25.13,371000.0,14.3818,14.4047,14.3818,14.3932,371000.0
2007-04-10 11:20:00,25.13,25.13,25.11,25.11,123200.0,14.3932,14.3932,14.3818,14.3818,123200.0
2007-04-10 11:25:00,25.1,25.11,25.1,25.11,119200.0,14.3761,14.3818,14.3761,14.3818,119200.0
2007-04-10 11:30:00,25.11,25.11,25.1,25.1,409200.0,14.3818,14.3818,14.3761,14.3761,409200.0
2007-04-10 11:35:00,25.1,25.11,25.1,25.11,566400.0,14.3761,14.3818,14.3761,14.3818,566400.0
2007-04-10 11:40:00,25.1,25.11,25.1,25.11,209000.0,14.3761,14.3818,14.3761,14.3818,209000.0
2007-04-10 11:45:00,25.11,25.13,25.11,25.13,222400.0,14.3818,14.3932,14.3818,14.3932,222400.0
2007-04-10 11:50:00,25.13,25.14,25.12,25.13,179400.0,14.3932,14.399,14.3875,14.3932,179400.0
2007-04-10 11:55:00,25.14,25.14,25.13,25.13,227000.0,14.399,14.399,14.3932,14.3932,227000.0
2007-04-10 12:00:00,25.13,25.15,25.13,25.14,316600.0,14.3932,14.4047,14.3932,14.399,316600.0
2007-04-10 12:05:00,25.14,25.14,25.13,25.13,99400.0,14.399,14.399,14.3932,14.3932,99400.0
2007-04-10 12:10:00,25.13,25.13,25.13,25.13,94000.0,14.3932,14.3932,14.3932,14.3932,94000.0
2007-04-10 12:15:00,25.13,25.13,25.12,25.13,125400.0,14.3932,14.3932,14.3875,14.3932,125400.0
2007-04-10 12:20:00,25.13,25.13,25.13,25.13,41600.0,14.3932,14.3932,14.3932,14.3932,41600.0
2007-04-10 12:25:00,25.13,25.13,25.13,25.13,43600.0,14.3932,14.3932,14.3932,14.3932,43600.0
2007-04-10 12:30:00,25.13,25.13,25.1,25.11,320800.0,14.3932,14.3932,14.3761,14.3818,320800.0
2007-04-10 12:35:00,25.11,25.12,25.11,25.11,122000.0,14.3818,14.3875,14.3818,14.3818,122000.0
2007-04-10 12:40:00,25.11,25.11,25.11,25.11,31800.0,14.3818,14.3818,14.3818,14.3818,31800.0
2007-04-10 12:45:00,25.11,25.11,25.1,25.11,128600.0,14.3818,14.3818,14.3761,14.3818,128600.0
2007-04-10 12:50:00,25.11,25.11,25.1,25.1,57000.0,14.3818,14.3818,14.3761,14.3761,57000.0
2007-04-10 12:55:00,25.1,25.11,25.1,25.1,88800.0,14.3761,14.3818,14.3761,14.3761,88800.0
2007-04-10 13:00:00,25.1,25.11,25.1,25.11,161200.0,14.3761,14.3818,14.3761,14.3818,161200.0
2007-04-10 13:05:00,25.11,25.11,25.11,25.11,77200.0,14.3818,14.3818,14.3818,14.3818,77200.0
2007-04-10 13:10:00,25.11,25.11,25.1,25.1,212200.0,14.3818,14.3818,14.3761,14.3761,212200.0
2007-04-10 13:15:00,25.1,25.11,25.1,25.1,128800.0,14.3761,14.3818,14.3761,14.3761,128800.0
2007-04-10 13:20:00,25.1,25.11,25.09,25.09,332000.0,14.3761,14.3818,14.3703,14.3703,332000.0
2007-04-10 13:25:00,25.09,25.09,25.07,25.07,153000.0,14.3703,14.3703,14.3589,14.3589,153000.0
2007-04-10 13:30:00,25.06,25.08,25.06,25.07,326600.0,14.3531,14.3646,14.3531,14.3589,326600.0
2007-04-10 13:35:00,25.07,25.08,25.07,25.07,98000.0,14.3589,14.3646,14.3589,14.3589,98000.0
2007-04-10 13:40:00,25.07,25.08,25.05,25.06,99800.0,14.3589,14.3646,14.3474,14.3531,99800.0
2007-04-10 13:45:00,25.05,25.06,25.03,25.03,135400.0,14.3474,14.3531,14.336,14.336,135400.0
2007-04-10 13:50:00,25.03,25.06,25.03,25.06,258000.0,14.336,14.3531,14.336,14.3531,258000.0
2007-04-10 13:55:00,25.06,25.07,25.05,25.05,209000.0,14.3531,14.3589,14.3474,14.3474,209000.0
2007-04-10 14:00:00,25.05,25.07,25.05,25.06,93000.0,14.3474,14.3589,14.3474,14.3531,93000.0
2007-04-10 14:05:00,25.06,25.06,25.05,25.05,87600.0,14.3531,14.3531,14.3474,14.3474,87600.0
2007-04-10 14:10:00,25.05,25.06,25.05,25.05,96400.0,14.3474,14.3531,14.3474,14.3474,96400.0
2007-04-10 14:15:00,25.05,25.07,25.05,25.07,61800.0,14.3474,14.3589,14.3474,14.3589,61800.0
2007-04-10 14:20:00,25.07,25.09,25.06,25.09,194800.0,14.3589,14.3703,14.3531,14.3703,194800.0
2007-04-10 14:25:00,25.09,25.1,25.07,25.09,327200.0,14.3703,14.3761,14.3589,14.3703,327200.0
2007-04-10 14:30:00,25.09,25.1,25.09,25.09,146600.0,14.3703,14.3761,14.3703,14.3703,146600.0
2007-04-10 14:35:00,25.09,25.1,25.09,25.09,358400.0,14.3703,14.3761,14.3703,14.3703,358400.0
2007-04-10 14:40:00,25.09,25.11,25.09,25.1,105400.0,14.3703,14.3818,14.3703,14.3761,105400.0
2007-04-10 14:45:00,25.1,25.16,25.1,25.12,1034600.0,14.3761,14.4104,14.3761,14.3875,1034600.0
2007-04-10 14:50:00,25.12,25.13,25.08,25.09,236800.0,14.3875,14.3932,14.3646,14.3703,236800.0
2007-04-10 14:55:00,25.09,25.1,25.07,25.09,148600.0,14.3703,14.3761,14.3589,14.3703,148600.0
2007-04-10 15:00:00,25.09,25.1,25.08,25.09,275000.0,14.3703,14.3761,14.3646,14.3703,275000.0
2007-04-10 15:05:00,25.09,25.1,25.09,25.1,171200.0,14.3703,14.3761,14.3703,14.3761,171200.0
2007-04-10 15:10:00,25.1,25.1,25.08,25.08,229400.0,14.3761,14.3761,14.3646,14.3646,229400.0
2007-04-10 15:15:00,25.08,25.09,25.07,25.07,155600.0,14.3646,14.3703,14.3589,14.3589,155600.0
2007-04-10 15:20:00,25.07,25.09,25.07,25.09,101600.0,14.3589,14.3703,14.3589,14.3703,101600.0
2007-04-10 15:25:00,25.08,25.09,25.06,25.06,162200.0,14.3646,14.3703,14.3531,14.3531,162200.0
2007-04-10 15:30:00,25.06,25.07,25.06,25.07,192000.0,14.3531,14.3589,14.3531,14.3589,192000.0
2007-04-10 15:35:00,25.07,25.08,25.07,25.07,194400.0,14.3589,14.3646,14.3589,14.3589,194400.0
2007-04-10 15:40:00,25.07,25.07,25.06,25.07,215000.0,14.3589,14.3589,14.3531,14.3589,215000.0
2007-04-10 15:45:00,25.07,25.07,25.03,25.03,469000.0,14.3589,14.3589,14.336,14.336,469000.0
2007-04-10 15:50:00,25.04,25.04,25.02,25.03,669800.0,14.3417,14.3417,14.3302,14.336,669800.0
2007-04-10 15:55:00,25.03,25.05,25.03,25.05,585600.0,14.336,14.3474,14.336,14.3474,585600.0
2007-04-11 09:30:00,25.04,25.04,25.0,25.02,363200.0,14.3417,14.3417,14.3188,14.3302,363200.0
2007-04-11 09:35:00,25.02,25.1,25.02,25.09,380400.0,14.3302,14.3761,14.3302,14.3703,380400.0
2007-04-11 09:40:00,25.09,25.1,25.04,25.05,272200.0,14.3703,14.3761,14.3417,14.3474,272200.0
2007-04-11 09:45:00,25.05,25.05,25.01,25.04,142400.0,14.3474,14.3474,14.3245,14.3417,142400.0
2007-04-11 09:50:00,25.05,25.07,25.02,25.03,349800.0,14.3474,14.3589,14.3302,14.336,349800.0
2007-04-11 09:55:00,25.03,25.04,25.0,25.02,243000.0,14.336,14.3417,14.3188,14.3302,243000.0
2007-04-11 10:00:00,25.02,25.05,25.01,25.04,169200.0,14.3302,14.3474,14.3245,14.3417,169200.0
2007-04-11 10:05:00,25.04,25.05,25.01,25.03,273800.0,14.3417,14.3474,14.3245,14.336,273800.0
2007-04-11 10:10:00,25.03,25.04,25.02,25.03,223000.0,14.336,14.3417,14.3302,14.336,223000.0
2007-04-11 10:15:00,25.04,25.04,25.0,25.0,127800.0,14.3417,14.3417,14.3188,14.3188,127800.0
2007-04-11 10:20:00,25.01,25.02,24.98,24.98,458200.0,14.3245,14.3302,14.3073,14.3073,458200.0
2007-04-11 10:25:00,24.98,25.01,24.98,25.0,233600.0,14.3073,14.3245,14.3073,14.3188,233600.0
2007-04-11 10:30:00,25.0,25.02,25.0,25.0,194600.0,14.3188,14.3302,14.3188,14.3188,194600.0
2007-04-11 10:35:00,25.0,25.02,24.99,25.0,196400.0,14.3188,14.3302,14.3131,14.3188,196400.0
2007-04-11 10:40:00,25.0,25.0,24.98,24.98,231800.0,14.3188,14.3188,14.3073,14.3073,231800.0
2007-04-11 10:45:00,24.98,24.99,24.93,24.96,439600.0,14.3073,14.3131,14.2787,14.2959,439600.0
2007-04-11 10:50:00,24.95,24.96,24.94,24.95,238400.0,14.2901,14.2959,14.2844,14.2901,238400.0
2007-04-11 10:55:00,24.96,24.97,24.93,24.96,303600.0,14.2959,14.3016,14.2787,14.2959,303600.0
2007-04-11 11:00:00,24.96,24.98,24.95,24.95,176000.0,14.2959,14.3073,14.2901,14.2901,176000.0
2007-04-11 11:05:00,24.95,24.97,24.94,24.95,221400.0,14.2901,14.3016,14.2844,14.2901,221400.0
2007-04-11 11:10:00,24.95,25.0,24.93,25.0,206600.0,14.2901,14.3188,14.2787,14.3188,206600.0
2007-04-11 11:15:00,25.0,25.02,24.99,24.99,269800.0,14.3188,14.3302,14.3131,14.3131,269800.0
2007-04-11 11:20:00,24.99,25.02,24.98,24.98,280400.0,14.3131,14.3302,14.3073,14.3073,280400.0
2007-04-11 11:25:00,24.99,25.0,24.95,24.96,206200.0,14.3131,14.3188,14.2901,14.2959,206200.0
2007-04-11 11:30:00,24.95,24.97,24.9,24.9,337200.0,14.2901,14.3016,14.2615,14.2615,337200.0
2007-04-11 11:35:00,24.91,24.93,24.9,24.93,158600.0,14.2672,14.2787,14.2615,14.2787,158600.0
2007-04-11 11:40:00,24.93,24.93,24.92,24.93,103400.0,14.2787,14.2787,14.273,14.2787,103400.0
2007-04-11 11:45:00,24.93,24.97,24.93,24.95,141400.0,14.2787,14.3016,14.2787,14.2901,141400.0
2007-04-11 11:50:00,24.94,24.95,24.93,24.93,61400.0,14.2844,14.2901,14.2787,14.2787,61400.0
2007-04-11 11:55:00,24.93,24.93,24.92,24.93,82400.0,14.2787,14.2787,14.273,14.2787,82400.0
2007-04-11 12:00:00,24.93,24.97,24.93,24.96,109200.0,14.2787,14.3016,14.2787,14.2959,109200.0
2007-04-11 12:05:00,24.97,24.97,24.95,24.96,65000.0,14.3016,14.3016,14.2901,14.2959,65000.0
2007-04-11 12:10:00,24.95,24.96,24.93,24.96,100200.0,14.2901,14.2959,14.2787,14.2959,100200.0
2007-04-11 12:15:00,24.95,24.96,24.92,24.92,165600.0,14.2901,14.2959,14.273,14.273,165600.0
2007-04-11 12:20:00,24.93,24.94,24.92,24.93,132200.0,14.2787,14.2844,14.273,14.2787,132200.0
2007-04-11 12:25:00,24.93,24.93,24.93,24.93,170200.0,14.2787,14.2787,14.2787,14.2787,170200.0
2007-04-11 12:30:00,24.93,24.93,24.92,24.92,199600.0,14.2787,14.2787,14.273,14.273,199600.0
2007-04-11 12:35:00,24.92,24.93,24.92,24.92,39800.0,14.273,14.2787,14.273,14.273,39800.0
2007-04-11 12:40:00,24.92,24.93,24.91,24.92,148200.0,14.273,14.2787,14.2672,14.273,148200.0
2007-04-11 12:45:00,24.92,24.93,24.92,24.93,95600.0,14.273,14.2787,14.273,14.2787,95600.0
2007-04-11 12:50:00,24.93,24.93,24.92,24.92,73000.0,14.2787,14.2787,14.273,14.273,73000.0
2007-04-11 12:55:00,24.92,24.92,24.91,24.91,126600.0,14.273,14.273,14.2672,14.2672,126600.0
2007-04-11 13:00:00,24.9,24.91,24.89,24.91,288000.0,14.2615,14.2672,14.2558,14.2672,288000.0
2007-04-11 13:05:00,24.91,24.96,24.91,24.95,230800.0,14.2672,14.2959,14.2672,14.2901,230800.0
2007-04-11 13:10:00,24.95,24.98,24.95,24.98,259000.0,14.2901,14.3073,14.2901,14.3073,259000.0
2007-04-11 13:15:00,24.98,24.98,24.96,24.97,278400.0,14.3073,14.3073,14.2959,14.3016,278400.0
2007-04-11 13:20:00,24.98,24.98,24.97,24.97,84800.0,14.3073,14.3073,14.3016,14.3016,84800.0
2007-04-11 13:25:00,24.98,25.0,24.98,25.0,244000.0,14.3073,14.3188,14.3073,14.3188,244000.0
2007-04-11 13:30:00,25.0,25.03,25.0,25.02,264200.0,14.3188,14.336,14.3188,14.3302,264200.0
2007-04-11 13:35:00,25.02,25.02,25.01,25.02,130400.0,14.3302,14.3302,14.3245,14.3302,130400.0
2007-04-11 13:40:00,25.01,25.03,25.01,25.02,178200.0,14.3245,14.336,14.3245,14.3302,178200.0
2007-04-11 13:45:00,25.02,25.04,24.93,25.03,703400.0,14.3302,14.3417,14.2787,14.336,703400.0
2007-04-11 13:50:00,25.03,25.03,25.0,25.02,265800.0,14.336,14.336,14.3188,14.3302,265800.0
2007-04-11 13:55:00,25.02,25.03,24.98,24.98,346800.0,14.3302,14.336,14.3073,14.3073,346800.0
2007-04-11 14:00:00,24.98,24.98,24.92,24.94,662000.0,14.3073,14.3073,14.273,14.2844,662000.0
2007-04-11 14:05:00,24.94,24.97,24.93,24.94,285400.0,14.2844,14.3016,14.2787,14.2844,285400.0
2007-04-11 14:10:00,24.94,24.95,24.9,24.93,345800.0,14.2844,14.2901,14.2615,14.2787,345800.0
2007-04-11 14:15:00,24.93,24.93,24.88,24.92,321800.0,14.2787,14.2787,14.25,14.273,321800.0
2007-04-11 14:20:00,24.92,24.93,24.91,24.92,335400.0,14.273,14.2787,14.2672,14.273,335400.0
2007-04-11 14:25:00,24.92,24.93,24.9,24.91,258000.0,14.273,14.2787,14.2615,14.2672,258000.0
2007-04-11 14:30:00,24.9,24.9,24.88,24.88,209600.0,14.2615,14.2615,14.25,14.25,209600.0
2007-04-11 14:35:00,24.88,24.88,24.83,24.83,814200.0,14.25,14.25,14.2214,14.2214,814200.0
2007-04-11 14:40:00,24.84,24.85,24.82,24.82,320000.0,14.2271,14.2329,14.2157,14.2157,320000.0
2007-04-11 14:45:00,24.83,24.85,24.81,24.84,431200.0,14.2214,14.2329,14.21,14.2271,431200.0
2007-04-11 14:50:00,24.84,24.86,24.83,24.85,246000.0,14.2271,14.2386,14.2214,14.2329,246000.0
2007-04-11 14:55:00,24.86,24.86,24.83,24.84,340800.0,14.2386,14.2386,14.2214,14.2271,340800.0
2007-04-11 15:00:00,24.85,24.85,24.81,24.83,468600.0,14.2329,14.2329,14.21,14.2214,468600.0
2007-04-11 15:05:00,24.83,24.85,24.82,24.83,322000.0,14.2214,14.2329,14.2157,14.2214,322000.0
2007-04-11 15:10:00,24.83,24.85,24.82,24.85,212200.0,14.2214,14.2329,14.2157,14.2329,212200.0
2007-04-11 15:15:00,24.85,24.85,24.82,24.83,193000.0,14.2329,14.2329,14.2157,14.2214,193000.0
2007-04-11 15:20:00,24.83,24.88,24.82,24.84,690000.0,14.2214,14.25,14.2157,14.2271,690000.0
2007-04-11 15:25:00,24.85,24.86,24.82,24.82,490000.0,14.2329,14.2386,14.2157,14.2157,490000.0
2007-04-11 15:30:00,24.82,24.83,24.8,24.81,360800.0,14.2157,14.2214,14.2042,14.21,360800.0
2007-04-11 15:35:00,24.81,24.84,24.81,24.81,409800.0,14.21,14.2271,14.21,14.21,409800.0
2007-04-11 15:40:00,24.81,24.82,24.8,24.81,365600.0,14.21,14.2157,14.2042,14.21,365600.0
2007-04-11 15:45:00,24.81,24.84,24.81,24.84,397800.0,14.21,14.2271,14.21,14.2271,397800.0
2007-04-11 15:50:00,24.84,24.86,24.83,24.83,771000.0,14.2271,14.2386,14.2214,14.2214,771000.0
2007-04-11 15:55:00,24.83,24.84,24.81,24.81,623200.0,14.2214,14.2271,14.21,14.21,623200.0
2007-04-12 09:30:00,24.83,24.98,24.78,24.79,525200.0,14.2214,14.3073,14.1928,14.1985,525200.0
2007-04-12 09:35:00,24.78,24.89,24.77,24.78,505800.0,14.1928,14.2558,14.187,14.1928,505800.0
2007-04-12 09:40:00,24.78,24.83,24.71,24.78,356400.0,14.1928,14.2214,14.1527,14.1928,356400.0
2007-04-12 09:45:00,24.78,24.79,24.74,24.77,223800.0,14.1928,14.1985,14.1699,14.187,223800.0
2007-04-12 09:50:00,24.76,24.8,24.73,24.75,361000.0,14.1813,14.2042,14.1641,14.1756,361000.0
2007-04-12 09:55:00,24.74,24.8,24.73,24.79,283000.0,14.1699,14.2042,14.1641,14.1985,283000.0
2007-04-12 10:00:00,24.79,24.83,24.77,24.79,221600.0,14.1985,14.2214,14.187,14.1985,221600.0
2007-04-12 10:05:00,24.79,24.82,24.77,24.79,366600.0,14.1985,14.2157,14.187,14.1985,366600.0
2007-04-12 10:10:00,24.79,24.8,24.78,24.8,181000.0,14.1985,14.2042,14.1928,14.2042,181000.0
2007-04-12 10:15:00,24.8,24.82,24.75,24.81,570800.0,14.2042,14.2157,14.1756,14.21,570800.0
2007-04-12 10:20:00,24.81,24.82,24.78,24.8,384000.0,14.21,14.2157,14.1928,14.2042,384000.0
2007-04-12 10:25:00,24.8,24.84,24.8,24.82,320600.0,14.2042,14.2271,14.2042,14.2157,320600.0
2007-04-12 10:30:00,24.82,24.84,24.8,24.8,355400.0,14.2157,14.2271,14.2042,14.2042,355400.0
2007-04-12 10:35:00,24.8,24.82,24.8,24.8,214200.0,14.2042,14.2157,14.2042,14.2042,214200.0
2007-04-12 10:40:00,24.8,24.8,24.77,24.8,210600.0,14.2042,14.2042,14.187,14.2042,210600.0
2007-04-12 10:45:00,24.8,24.86,24.8,24.84,336000.0,14.2042,14.2386,14.2042,14.2271,336000.0
2007-04-12 10:50:00,24.84,24.86,24.84,24.84,216600.0,14.2271,14.2386,14.2271,14.2271,216600.0
2007-04-12 10:55:00,24.84,24.85,24.8,24.85,125000.0,14.2271,14.2329,14.2042,14.2329,125000.0
2007-04-12 11:00:00,24.85,24.86,24.84,24.84,123000.0,14.2329,14.2386,14.2271,14.2271,123000.0
2007-04-12 11:05:00,24.85,24.87,24.84,24.85,205400.0,14.2329,14.2443,14.2271,14.2329,205400.0
2007-04-12 11:10:00,24.84,24.88,24.84,24.84,189400.0,14.2271,14.25,14.2271,14.2271,189400.0
2007-04-12 11:15:00,24.84,24.85,24.82,24.83,112800.0,14.2271,14.2329,14.2157,14.2214,112800.0
2007-04-12 11:20:00,24.83,24.83,24.79,24.81,213400.0,14.2214,14.2214,14.1985,14.21,213400.0
2007-04-12 11:25:00,24.81,24.81,24.8,24.81,94400.0,14.21,14.21,14.2042,14.21,94400.0
2007-04-12 11:30:00,24.81,24.81,24.79,24.79,215000.0,14.21,14.21,14.1985,14.1985,215000.0
2007-04-12 11:35:00,24.8,24.8,24.78,24.79,86400.0,14.2042,14.2042,14.1928,14.1985,86400.0
2007-04-12 11:40:00,24.79,24.79,24.78,24.79,80800.0,14.1985,14.1985,14.1928,14.1985,80800.0
2007-04-12 11:45:00,24.79,24.79,24.78,24.79,104600.0,14.1985,14.1985,14.1928,14.1985,104600.0
2007-04-12 11:50:00,24.79,24.79,24.78,24.78,55000.0,14.1985,14.1985,14.1928,14.1928,55000.0
2007-04-12 11:55:00,24.78,24.79,24.78,24.79,45400.0,14.1928,14.1985,14.1928,14.1985,45400.0
2007-04-12 12:00:00,24.79,24.82,24.78,24.78,300200.0,14.1985,14.2157,14.1928,14.1928,300200.0
2007-04-12 12:05:00,24.78,24.81,24.78,24.81,473600.0,14.1928,14.21,14.1928,14.21,473600.0
2007-04-12 12:10:00,24.81,24.81,24.79,24.8,163800.0,14.21,14.21,14.1985,14.2042,163800.0
2007-04-12 12:15:00,24.8,24.81,24.79,24.79,90600.0,14.2042,14.21,14.1985,14.1985,90600.0
2007-04-12 12:20:00,24.79,24.79,24.78,24.79,77000.0,14.1985,14.1985,14.1928,14.1985,77000.0
2007-04-12 12:25:00,24.79,24.8,24.79,24.8,51200.0,14.1985,14.2042,14.1985,14.2042,51200.0
2007-04-12 12:30:00,24.8,24.8,24.79,24.79,51800.0,14.2042,14.2042,14.1985,14.1985,51800.0
2007-04-12 12:35:00,24.79,24.8,24.79,24.8,47600.0,14.1985,14.2042,14.1985,14.2042,47600.0
2007-04-12 12:40:00,24.8,24.81,24.79,24.8,127400.0,14.2042,14.21,14.1985,14.2042,127400.0
2007-04-12 12:45:00,24.8,24.8,24.79,24.79,30000.0,14.2042,14.2042,14.1985,14.1985,30000.0
2007-04-12 12:50:00,24.79,24.81,24.79,24.8,40400.0,14.1985,14.21,14.1985,14.2042,40400.0
2007-04-12 12:55:00,24.8,24.8,24.8,24.8,43800.0,14.2042,14.2042,14.2042,14.2042,43800.0
2007-04-12 13:00:00,24.8,24.8,24.79,24.8,100600.0,14.2042,14.2042,14.1985,14.2042,100600.0
2007-04-12 13:05:00,24.8,24.8,24.79,24.8,102000.0,14.2042,14.2042,14.1985,14.2042,102000.0
2007-04-12 13:10:00,24.8,24.8,24.79,24.8,83800.0,14.2042,14.2042,14.1985,14.2042,83800.0
2007-04-12 13:15:00,24.8,24.8,24.79,24.79,43400.0,14.2042,14.2042,14.1985,14.1985,43400.0
2007-04-12 13:20:00,24.79,24.8,24.78,24.8,107400.0,14.1985,14.2042,14.1928,14.2042,107400.0
2007-04-12 13:25:00,24.8,24.8,24.79,24.8,73400.0,14.2042,14.2042,14.1985,14.2042,73400.0
2007-04-12 13:30:00,24.8,24.84,24.79,24.83,291600.0,14.2042,14.2271,14.1985,14.2214,291600.0
2007-04-12 13:35:00,24.83,24.84,24.81,24.82,125200.0,14.2214,14.2271,14.21,14.2157,125200.0
2007-04-12 13:40:00,24.81,24.82,24.8,24.8,240200.0,14.21,14.2157,14.2042,14.2042,240200.0
2007-04-12 13:45:00,24.8,24.82,24.8,24.81,284000.0,14.2042,14.2157,14.2042,14.21,284000.0
2007-04-12 13:50:00,24.81,24.82,24.8,24.8,128000.0,14.21,14.2157,14.2042,14.2042,128000.0
2007-04-12 13:55:00,24.8,24.81,24.79,24.8,96200.0,14.2042,14.21,14.1985,14.2042,96200.0
2007-04-12 14:00:00,24.8,24.81,24.8,24.8,88600.0,14.2042,14.21,14.2042,14.2042,88600.0
2007-04-12 14:05:00,24.8,24.8,24.77,24.79,225400.0,14.2042,14.2042,14.187,14.1985,225400.0
2007-04-12 14:10:00,24.79,24.79,24.76,24.79,170600.0,14.1985,14.1985,14.1813,14.1985,170600.0
2007-04-12 14:15:00,24.79,24.8,24.76,24.77,134800.0,14.1985,14.2042,14.1813,14.187,134800.0
2007-04-12 14:20:00,24.77,24.78,24.75,24.75,176600.0,14.187,14.1928,14.1756,14.1756,176600.0
2007-04-12 14:25:00,24.75,24.75,24.75,24.75,259000.0,14.1756,14.1756,14.1756,14.1756,259000.0
2007-04-12 14:30:00,24.75,24.76,24.75,24.75,101000.0,14.1756,14.1813,14.1756,14.1756,101000.0
2007-04-12 14:35:00,24.75,24.78,24.75,24.78,47600.0,14.1756,14.1928,14.1756,14.1928,47600.0
2007-04-12 14:40:00,24.78,24.81,24.77,24.81,300200.0,14.1928,14.21,14.187,14.21,300200.0
2007-04-12 14:45:00,24.81,24.81,24.8,24.81,154800.0,14.21,14.21,14.2042,14.21,154800.0
2007-04-12 14:50:00,24.81,24.85,24.8,24.84,412800.0,14.21,14.2329,14.2042,14.2271,412800.0
2007-04-12 14:55:00,24.84,24.85,24.82,24.83,229600.0,14.2271,14.2329,14.2157,14.2214,229600.0
2007-04-12 15:00:00,24.83,24.83,24.81,24.81,160000.0,14.2214,14.2214,14.21,14.21,160000.0
2007-04-12 15:05:00,24.81,24.81,24.8,24.8,132400.0,14.21,14.21,14.2042,14.2042,132400.0
2007-04-12 15:10:00,24.81,24.82,24.8,24.81,183200.0,14.21,14.2157,14.2042,14.21,183200.0
2007-04-12 15:15:00,24.81,24.81,24.8,24.8,135000.0,14.21,14.21,14.2042,14.2042,135000.0
2007-04-12 15:20:00,24.8,24.81,24.8,24.81,138600.0,14.2042,14.21,14.2042,14.21,138600.0
2007-04-12 15:25:00,24.81,24.83,24.8,24.83,189400.0,14.21,14.2214,14.2042,14.2214,189400.0
2007-04-12 15:30:00,24.82,24.86,24.82,24.85,179000.0,14.2157,14.2386,14.2157,14.2329,179000.0
2007-04-12 15:35:00,24.85,24.86,24.85,24.85,257800.0,14.2329,14.2386,14.2329,14.2329,257800.0
2007-04-12 15:40:00,24.85,24.85,24.84,24.85,163600.0,14.2329,14.2329,14.2271,14.2329,163600.0
2007-04-12 15:45:00,24.85,24.85,24.84,24.85,235000.0,14.2329,14.2329,14.2271,14.2329,235000.0
2007-04-12 15:50:00,24.85,24.86,24.84,24.85,354000.0,14.2329,14.2386,14.2271,14.2329,354000.0
2007-04-12 15:55:00,24.84,24.85,24.82,24.83,292800.0,14.2271,14.2329,14.2157,14.2214,292800.0
2007-04-13 09:30:00,25.15,25.15,24.81,24.85,292800.0,14.4047,14.4047,14.21,14.2329,292800.0
2007-04-13 09:35:00,24.85,24.9,24.81,24.82,260400.0,14.2329,14.2615,14.21,14.2157,260400.0
2007-04-13 09:40:00,24.82,24.85,24.81,24.84,220400.0,14.2157,14.2329,14.21,14.2271,220400.0
2007-04-13 09:45:00,24.83,24.85,24.81,24.83,182600.0,14.2214,14.2329,14.21,14.2214,182600.0
2007-04-13 09:50:00,24.83,24.86,24.82,24.84,201600.0,14.2214,14.2386,14.2157,14.2271,201600.0
2007-04-13 09:55:00,24.84,24.93,24.84,24.87,209400.0,14.2271,14.2787,14.2271,14.2443,209400.0
2007-04-13 10:00:00,24.87,24.88,24.83,24.84,245600.0,14.2443,14.25,14.2214,14.2271,245600.0
2007-04-13 10:05:00,24.84,24.86,24.8,24.84,262000.0,14.2271,14.2386,14.2042,14.2271,262000.0
2007-04-13 10:10:00,24.84,24.88,24.81,24.81,108800.0,14.2271,14.25,14.21,14.21,108800.0
2007-04-13 10:15:00,24.81,24.83,24.78,24.79,227600.0,14.21,14.2214,14.1928,14.1985,227600.0
2007-04-13 10:20:00,24.79,24.81,24.76,24.76,101200.0,14.1985,14.21,14.1813,14.1813,101200.0
2007-04-13 10:25:00,24.76,24.78,24.75,24.75,144400.0,14.1813,14.1928,14.1756,14.1756,144400.0
2007-04-13 10:30:00,24.76,24.77,24.75,24.75,258400.0,14.1813,14.187,14.1756,14.1756,258400.0
2007-04-13 10:35:00,24.75,24.82,24.75,24.78,193400.0,14.1756,14.2157,14.1756,14.1928,193400.0
2007-04-13 10:40:00,24.78,24.81,24.77,24.79,280000.0,14.1928,14.21,14.187,14.1985,280000.0
2007-04-13 10:45:00,24.79,24.8,24.78,24.79,207200.0,14.1985,14.2042,14.1928,14.1985,207200.0
2007-04-13 10:50:00,24.8,24.82,24.8,24.8,118200.0,14.2042,14.2157,14.2042,14.2042,118200.0
2007-04-13 10:55:00,24.8,24.83,24.79,24.83,160000.0,14.2042,14.2214,14.1985,14.2214,160000.0
2007-04-13 11:00:00,24.83,24.85,24.81,24.84,206600.0,14.2214,14.2329,14.21,14.2271,206600.0
2007-04-13 11:05:00,24.84,24.88,24.84,24.86,240800.0,14.2271,14.25,14.2271,14.2386,240800.0
2007-04-13 11:10:00,24.86,24.86,24.84,24.85,92800.0,14.2386,14.2386,14.2271,14.2329,92800.0
2007-04-13 11:15:00,24.86,24.86,24.78,24.79,226000.0,14.2386,14.2386,14.1928,14.1985,226000.0
2007-04-13 11:20:00,24.8,24.81,24.78,24.78,204600.0,14.2042,14.21,14.1928,14.1928,204600.0
2007-04-13 11:25:00,24.79,24.82,24.78,24.81,108000.0,14.1985,14.2157,14.1928,14.21,108000.0
2007-04-13 11:30:00,24.82,24.82,24.79,24.81,124000.0,14.2157,14.2157,14.1985,14.21,124000.0
2007-04-13 11:35:00,24.81,24.82,24.79,24.8,157600.0,14.21,14.2157,14.1985,14.2042,157600.0
2007-04-13 11:40:00,24.8,24.81,24.78,24.79,140800.0,14.2042,14.21,14.1928,14.1985,140800.0
2007-04-13 11:45:00,24.79,24.83,24.79,24.82,147800.0,14.1985,14.2214,14.1985,14.2157,147800.0
2007-04-13 11:50:00,24.83,24.84,24.81,24.82,112800.0,14.2214,14.2271,14.21,14.2157,112800.0
2007-04-13 11:55:00,24.82,24.82,24.76,24.78,274400.0,14.2157,14.2157,14.1813,14.1928,274400.0
2007-04-13 12:00:00,24.78,24.78,24.75,24.77,198600.0,14.1928,14.1928,14.1756,14.187,198600.0
2007-04-13 12:05:00,24.77,24.78,24.75,24.78,93600.0,14.187,14.1928,14.1756,14.1928,93600.0
2007-04-13 12:10:00,24.78,24.79,24.75,24.75,71600.0,14.1928,14.1985,14.1756,14.1756,71600.0
2007-04-13 12:15:00,24.76,24.77,24.75,24.75,94600.0,14.1813,14.187,14.1756,14.1756,94600.0
2007-04-13 12:20:00,24.75,24.77,24.75,24.77,45800.0,14.1756,14.187,14.1756,14.187,45800.0
2007-04-13 12:25:00,24.78,24.78,24.77,24.77,34200.0,14.1928,14.1928,14.187,14.187,34200.0
2007-04-13 12:30:00,24.78,24.82,24.76,24.81,161400.0,14.1928,14.2157,14.1813,14.21,161400.0
2007-04-13 12:35:00,24.82,24.85,24.81,24.84,156000.0,14.2157,14.2329,14.21,14.2271,156000.0
2007-04-13 12:40:00,24.84,24.86,24.83,24.85,225600.0,14.2271,14.2386,14.2214,14.2329,225600.0
2007-04-13 12:45:00,24.85,24.87,24.85,24.86,166400.0,14.2329,14.2443,14.2329,14.2386,166400.0
2007-04-13 12:50:00,24.86,24.89,24.86,24.88,156600.0,14.2386,14.2558,14.2386,14.25,156600.0
2007-04-13 12:55:00,24.88,24.9,24.88,24.89,208600.0,14.25,14.2615,14.25,14.2558,208600.0
2007-04-13 13:00:00,24.88,24.9,24.88,24.89,123200.0,14.25,14.2615,14.25,14.2558,123200.0
2007-04-13 13:05:00,24.89,24.92,24.89,24.92,161400.0,14.2558,14.273,14.2558,14.273,161400.0
2007-04-13 13:10:00,24.92,24.92,24.9,24.91,203000.0,14.273,14.273,14.2615,14.2672,203000.0
2007-04-13 13:15:00,24.91,24.92,24.9,24.91,61800.0,14.2672,14.273,14.2615,14.2672,61800.0
2007-04-13 13:20:00,24.92,24.92,24.9,24.92,58200.0,14.273,14.273,14.2615,14.273,58200.0
2007-04-13 13:25:00,24.92,24.92,24.9,24.91,90200.0,14.273,14.273,14.2615,14.2672,90200.0
2007-04-13 13:30:00,24.91,24.95,24.91,24.92,189000.0,14.2672,14.2901,14.2672,14.273,189000.0
2007-04-13 13:35:00,24.93,24.95,24.91,24.95,80400.0,14.2787,14.2901,14.2672,14.2901,80400.0
2007-04-13 13:40:00,24.95,24.95,24.93,24.93,72200.0,14.2901,14.2901,14.2787,14.2787,72200.0
2007-04-13 13:45:00,24.93,24.95,24.93,24.93,162200.0,14.2787,14.2901,14.2787,14.2787,162200.0
2007-04-13 13:50:00,24.93,24.94,24.93,24.93,59400.0,14.2787,14.2844,14.2787,14.2787,59400.0
2007-04-13 13:55:00,24.93,24.93,24.91,24.91,27800.0,14.2787,14.2787,14.2672,14.2672,27800.0
2007-04-13 14:00:00,24.91,24.93,24.88,24.9,361000.0,14.2672,14.2787,14.25,14.2615,361000.0
2007-04-13 14:05:00,24.89,24.9,24.88,24.89,109800.0,14.2558,14.2615,14.25,14.2558,109800.0
2007-04-13 14:10:00,24.88,24.91,24.88,24.91,128600.0,14.25,14.2672,14.25,14.2672,128600.0
2007-04-13 14:15:00,24.91,24.92,24.9,24.91,81400.0,14.2672,14.273,14.2615,14.2672,81400.0
2007-04-13 14:20:00,24.91,24.91,24.9,24.9,83200.0,14.2672,14.2672,14.2615,14.2615,83200.0
2007-04-13 14:25:00,24.91,24.91,24.89,24.9,94600.0,14.2672,14.2672,14.2558,14.2615,94600.0
2007-04-13 14:30:00,24.9,24.9,24.89,24.9,70600.0,14.2615,14.2615,14.2558,14.2615,70600.0
2007-04-13 14:35:00,24.9,24.91,24.9,24.91,50600.0,14.2615,14.2672,14.2615,14.2672,50600.0
2007-04-13 14:40:00,24.91,24.93,24.91,24.92,171200.0,14.2672,14.2787,14.2672,14.273,171200.0
2007-04-13 14:45:00,24.92,24.93,24.91,24.91,100800.0,14.273,14.2787,14.2672,14.2672,100800.0
2007-04-13 14:50:00,24.92,24.92,24.9,24.9,198200.0,14.273,14.273,14.2615,14.2615,198200.0
2007-04-13 14:55:00,24.9,24.93,24.9,24.93,396000.0,14.2615,14.2787,14.2615,14.2787,396000.0
2007-04-13 15:00:00,24.93,24.93,24.92,24.93,98000.0,14.2787,14.2787,14.273,14.2787,98000.0
2007-04-13 15:05:00,24.93,24.93,24.93,24.93,60000.0,14.2787,14.2787,14.2787,14.2787,60000.0
2007-04-13 15:10:00,24.93,24.96,24.93,24.96,259400.0,14.2787,14.2959,14.2787,14.2959,259400.0
2007-04-13 15:15:00,24.96,24.98,24.95,24.96,350400.0,14.2959,14.3073,14.2901,14.2959,350400.0
2007-04-13 15:20:00,24.96,24.98,24.93,24.94,247800.0,14.2959,14.3073,14.2787,14.2844,247800.0
2007-04-13 15:25:00,24.93,24.95,24.93,24.94,124200.0,14.2787,14.2901,14.2787,14.2844,124200.0
2007-04-13 15:30:00,24.94,24.97,24.93,24.95,153200.0,14.2844,14.3016,14.2787,14.2901,153200.0
2007-04-13 15:35:00,24.95,24.95,24.94,24.95,155800.0,14.2901,14.2901,14.2844,14.2901,155800.0
2007-04-13 15:40:00,24.95,24.96,24.94,24.95,139000.0,14.2901,14.2959,14.2844,14.2901,139000.0
2007-04-13 15:45:00,24.95,24.96,24.93,24.94,308800.0,14.2901,14.2959,14.2787,14.2844,308800.0
2007-04-13 15:50:00,24.95,24.96,24.93,24.95,479000.0,14.2901,14.2959,14.2787,14.2901,479000.0
2007-04-13 15:55:00,24.96,24.96,24.93,24.95,404600.0,14.2959,14.2959,14.2787,14.2901,404600.0
2007-04-16 09:30:00,25.0,25.06,25.0,25.01,640800.0,14.3188,14.3531,14.3188,14.3245,640800.0
2007-04-16 09:35:00,25.0,25.01,24.97,24.98,244200.0,14.3188,14.3245,14.3016,14.3073,244200.0
2007-04-16 09:40:00,24.98,25.02,24.98,25.0,260200.0,14.3073,14.3302,14.3073,14.3188,260200.0
2007-04-16 09:45:00,25.0,25.05,24.99,25.04,268200.0,14.3188,14.3474,14.3131,14.3417,268200.0
2007-04-16 09:50:00,25.04,25.13,25.03,25.12,519400.0,14.3417,14.3932,14.336,14.3875,519400.0
2007-04-16 09:55:00,25.12,25.14,25.07,25.1,394200.0,14.3875,14.399,14.3589,14.3761,394200.0
2007-04-16 10:00:00,25.09,25.09,25.06,25.06,222800.0,14.3703,14.3703,14.3531,14.3531,222800.0
2007-04-16 10:05:00,25.07,25.07,25.03,25.05,297000.0,14.3589,14.3589,14.336,14.3474,297000.0
2007-04-16 10:10:00,25.05,25.07,25.02,25.04,496200.0,14.3474,14.3589,14.3302,14.3417,496200.0
2007-04-16 10:15:00,25.04,25.05,25.0,25.02,380000.0,14.3417,14.3474,14.3188,14.3302,380000.0
2007-04-16 10:20:00,25.02,25.03,24.99,25.01,219800.0,14.3302,14.336,14.3131,14.3245,219800.0
2007-04-16 10:25:00,25.0,25.01,24.98,25.0,156200.0,14.3188,14.3245,14.3073,14.3188,156200.0
2007-04-16 10:30:00,25.0,25.01,25.0,25.0,119000.0,14.3188,14.3245,14.3188,14.3188,119000.0
2007-04-16 10:35:00,25.0,25.05,25.0,25.03,200000.0,14.3188,14.3474,14.3188,14.336,200000.0
2007-04-16 10:40:00,25.03,25.08,25.03,25.07,442600.0,14.336,14.3646,14.336,14.3589,442600.0
2007-04-16 10:45:00,25.07,25.11,25.06,25.1,240600.0,14.3589,14.3818,14.3531,14.3761,240600.0
2007-04-16 10:50:00,25.1,25.14,25.09,25.14,206800.0,14.3761,14.399,14.3703,14.399,206800.0
2007-04-16 10:55:00,25.14,25.15,25.11,25.13,292800.0,14.399,14.4047,14.3818,14.3932,292800.0
2007-04-16 11:00:00,25.13,25.13,25.09,25.11,299400.0,14.3932,14.3932,14.3703,14.3818,299400.0
2007-04-16 11:05:00,25.1,25.13,25.08,25.13,293800.0,14.3761,14.3932,14.3646,14.3932,293800.0
2007-04-16 11:10:00,25.12,25.14,25.09,25.09,329200.0,14.3875,14.399,14.3703,14.3703,329200.0
2007-04-16 11:15:00,25.09,25.11,25.09,25.11,113200.0,14.3703,14.3818,14.3703,14.3818,113200.0
2007-04-16 11:20:00,25.11,25.12,25.11,25.11,444200.0,14.3818,14.3875,14.3818,14.3818,444200.0
2007-04-16 11:25:00,25.11,25.12,25.1,25.11,216800.0,14.3818,14.3875,14.3761,14.3818,216800.0
2007-04-16 11:30:00,25.11,25.15,25.11,25.14,329800.0,14.3818,14.4047,14.3818,14.399,329800.0
2007-04-16 11:35:00,25.14,25.16,25.12,25.13,136600.0,14.399,14.4104,14.3875,14.3932,136600.0
2007-04-16 11:40:00,25.13,25.15,25.11,25.14,208400.0,14.3932,14.4047,14.3818,14.399,208400.0
2007-04-16 11:45:00,25.14,25.14,25.13,25.14,119200.0,14.399,14.399,14.3932,14.399,119200.0
2007-04-16 11:50:00,25.14,25.22,25.13,25.21,509200.0,14.399,14.4448,14.3932,14.4391,509200.0
2007-04-16 11:55:00,25.21,25.22,25.16,25.17,361200.0,14.4391,14.4448,14.4104,14.4161,361200.0
2007-04-16 12:00:00,25.17,25.17,25.14,25.16,217800.0,14.4161,14.4161,14.399,14.4104,217800.0
2007-04-16 12:05:00,25.16,25.16,25.13,25.14,166000.0,14.4104,14.4104,14.3932,14.399,166000.0
2007-04-16 12:10:00,25.14,25.15,25.13,25.13,165800.0,14.399,14.4047,14.3932,14.3932,165800.0
2007-04-16 12:15:00,25.13,25.14,25.1,25.11,247000.0,14.3932,14.399,14.3761,14.3818,247000.0
2007-04-16 12:20:00,25.11,25.14,25.11,25.13,131800.0,14.3818,14.399,14.3818,14.3932,131800.0
2007-04-16 12:25:00,25.13,25.14,25.13,25.13,61200.0,14.3932,14.399,14.3932,14.3932,61200.0
2007-04-16 12:30:00,25.13,25.15,25.13,25.15,141200.0,14.3932,14.4047,14.3932,14.4047,141200.0
2007-04-16 12:35:00,25.15,25.15,25.13,25.14,145400.0,14.4047,14.4047,14.3932,14.399,145400.0
2007-04-16 12:40:00,25.13,25.16,25.13,25.15,141200.0,14.3932,14.4104,14.3932,14.4047,141200.0
2007-04-16 12:45:00,25.16,25.16,25.13,25.14,94000.0,14.4104,14.4104,14.3932,14.399,94000.0
2007-04-16 12:50:00,25.14,25.15,25.12,25.14,237200.0,14.399,14.4047,14.3875,14.399,237200.0
2007-04-16 12:55:00,25.13,25.15,25.11,25.11,692400.0,14.3932,14.4047,14.3818,14.3818,692400.0
2007-04-16 13:00:00,25.11,25.12,25.1,25.1,183600.0,14.3818,14.3875,14.3761,14.3761,183600.0
2007-04-16 13:05:00,25.11,25.11,25.1,25.1,62800.0,14.3818,14.3818,14.3761,14.3761,62800.0
2007-04-16 13:10:00,25.1,25.11,25.1,25.11,26800.0,14.3761,14.3818,14.3761,14.3818,26800.0
2007-04-16 13:15:00,25.11,25.11,25.1,25.11,67600.0,14.3818,14.3818,14.3761,14.3818,67600.0
2007-04-16 13:20:00,25.1,25.11,25.1,25.11,51800.0,14.3761,14.3818,14.3761,14.3818,51800.0
2007-04-16 13:25:00,25.11,25.11,25.09,25.1,68200.0,14.3818,14.3818,14.3703,14.3761,68200.0
2007-04-16 13:30:00,25.1,25.12,25.08,25.09,460800.0,14.3761,14.3875,14.3646,14.3703,460800.0
2007-04-16 13:35:00,25.09,25.13,25.08,25.12,247800.0,14.3703,14.3932,14.3646,14.3875,247800.0
2007-04-16 13:40:00,25.12,25.16,25.1,25.14,371800.0,14.3875,14.4104,14.3761,14.399,371800.0
2007-04-16 13:45:00,25.14,25.15,25.13,25.15,87400.0,14.399,14.4047,14.3932,14.4047,87400.0
2007-04-16 13:50:00,25.14,25.15,25.11,25.12,190000.0,14.399,14.4047,14.3818,14.3875,190000.0
2007-04-16 13:55:00,25.11,25.12,25.08,25.08,253400.0,14.3818,14.3875,14.3646,14.3646,253400.0
2007-04-16 14:00:00,25.08,25.1,25.08,25.08,101400.0,14.3646,14.3761,14.3646,14.3646,101400.0
2007-04-16 14:05:00,25.08,25.09,25.06,25.07,204400.0,14.3646,14.3703,14.3531,14.3589,204400.0
2007-04-16 14:10:00,25.06,25.08,25.06,25.07,320800.0,14.3531,14.3646,14.3531,14.3589,320800.0
2007-04-16 14:15:00,25.06,25.08,25.06,25.08,123600.0,14.3531,14.3646,14.3531,14.3646,123600.0
2007-04-16 14:20:00,25.08,25.09,25.07,25.08,150800.0,14.3646,14.3703,14.3589,14.3646,150800.0
2007-04-16 14:25:00,25.08,25.08,25.05,25.06,153800.0,14.3646,14.3646,14.3474,14.3531,153800.0
2007-04-16 14:30:00,25.05,25.07,25.05,25.06,230600.0,14.3474,14.3589,14.3474,14.3531,230600.0
2007-04-16 14:35:00,25.06,25.07,25.05,25.06,229600.0,14.3531,14.3589,14.3474,14.3531,229600.0
2007-04-16 14:40:00,25.06,25.06,25.06,25.06,69000.0,14.3531,14.3531,14.3531,14.3531,69000.0
2007-04-16 14:45:00,25.06,25.07,25.05,25.06,54400.0,14.3531,14.3589,14.3474,14.3531,54400.0
2007-04-16 14:50:00,25.07,25.09,25.06,25.08,251000.0,14.3589,14.3703,14.3531,14.3646,251000.0
2007-04-16 14:55:00,25.08,25.1,25.07,25.09,269000.0,14.3646,14.3761,14.3589,14.3703,269000.0
2007-04-16 15:00:00,25.09,25.09,25.07,25.08,173600.0,14.3703,14.3703,14.3589,14.3646,173600.0
2007-04-16 15:05:00,25.08,25.09,25.07,25.08,183200.0,14.3646,14.3703,14.3589,14.3646,183200.0
2007-04-16 15:10:00,25.08,25.08,25.07,25.07,359400.0,14.3646,14.3646,14.3589,14.3589,359400.0
2007-04-16 15:15:00,25.07,25.07,25.05,25.06,293000.0,14.3589,14.3589,14.3474,14.3531,293000.0
2007-04-16 15:20:00,25.06,25.07,25.05,25.07,295200.0,14.3531,14.3589,14.3474,14.3589,295200.0
2007-04-16 15:25:00,25.07,25.09,25.06,25.09,172800.0,14.3589,14.3703,14.3531,14.3703,172800.0
2007-04-16 15:30:00,25.09,25.11,25.08,25.11,208200.0,14.3703,14.3818,14.3646,14.3818,208200.0
2007-04-16 15:35:00,25.11,25.13,25.1,25.11,249400.0,14.3818,14.3932,14.3761,14.3818,249400.0
2007-04-16 15:40:00,25.11,25.13,25.11,25.11,258800.0,14.3818,14.3932,14.3818,14.3818,258800.0
2007-04-16 15:45:00,25.11,25.11,25.09,25.09,385800.0,14.3818,14.3818,14.3703,14.3703,385800.0
2007-04-16 15:50:00,25.09,25.13,25.09,25.13,487400.0,14.3703,14.3932,14.3703,14.3932,487400.0
2007-04-16 15:55:00,25.13,25.14,25.1,25.11,623400.0,14.3932,14.399,14.3761,14.3818,623400.0
2007-04-17 09:30:00,25.53,25.61,25.38,25.61,2872800.0,14.6223,14.6682,14.5364,14.6682,2872800.0
2007-04-17 09:35:00,25.61,25.68,25.54,25.61,1761000.0,14.6682,14.7083,14.6281,14.6682,1761000.0
2007-04-17 09:40:00,25.61,25.61,25.5,25.56,852800.0,14.6682,14.6682,14.6052,14.6395,852800.0
2007-04-17 09:45:00,25.56,25.59,25.51,25.55,539600.0,14.6395,14.6567,14.6109,14.6338,539600.0
2007-04-17 09:50:00,25.55,25.6,25.53,25.6,869200.0,14.6338,14.6624,14.6223,14.6624,869200.0
2007-04-17 09:55:00,25.6,25.61,25.55,25.56,713000.0,14.6624,14.6682,14.6338,14.6395,713000.0
2007-04-17 10:00:00,25.57,25.62,25.53,25.61,915200.0,14.6452,14.6739,14.6223,14.6682,915200.0
2007-04-17 10:05:00,25.61,25.64,25.58,25.62,617200.0,14.6682,14.6853,14.651,14.6739,617200.0
2007-04-17 10:10:00,25.61,25.7,24.68,25.62,916600.0,14.6682,14.7197,14.1355,14.6739,916600.0
2007-04-17 10:15:00,25.62,25.67,25.61,25.66,704000.0,14.6739,14.7025,14.6682,14.6968,704000.0
2007-04-17 10:20:00,25.66,25.74,25.66,25.71,851800.0,14.6968,14.7426,14.6968,14.7254,851800.0
2007-04-17 10:25:00,25.71,25.84,25.7,25.79,1594000.0,14.7254,14.7999,14.7197,14.7713,1594000.0
2007-04-17 10:30:00,25.79,25.82,25.78,25.81,915600.0,14.7713,14.7884,14.7655,14.7827,915600.0
2007-04-17 10:35:00,25.81,25.87,25.75,25.75,918600.0,14.7827,14.8171,14.7483,14.7483,918600.0
2007-04-17 10:40:00,25.75,25.81,25.72,25.79,742800.0,14.7483,14.7827,14.7312,14.7713,742800.0
2007-04-17 10:45:00,25.8,25.83,25.78,25.82,411600.0,14.777,14.7942,14.7655,14.7884,411600.0
2007-04-17 10:50:00,25.82,25.86,25.79,25.84,518200.0,14.7884,14.8113,14.7713,14.7999,518200.0
2007-04-17 10:55:00,25.84,25.93,25.84,25.88,647000.0,14.7999,14.8514,14.7999,14.8228,647000.0
2007-04-17 11:00:00,25.87,25.92,25.81,25.81,722600.0,14.8171,14.8457,14.7827,14.7827,722600.0
2007-04-17 11:05:00,25.82,25.86,25.8,25.83,652800.0,14.7884,14.8113,14.777,14.7942,652800.0
2007-04-17 11:10:00,25.83,25.84,25.75,25.8,547600.0,14.7942,14.7999,14.7483,14.777,547600.0
2007-04-17 11:15:00,25.8,25.87,25.75,25.86,606800.0,14.777,14.8171,14.7483,14.8113,606800.0
2007-04-17 11:20:00,25.86,25.86,25.83,25.84,310800.0,14.8113,14.8113,14.7942,14.7999,310800.0
2007-04-17 11:25:00,25.83,25.84,25.82,25.84,181400.0,14.7942,14.7999,14.7884,14.7999,181400.0
2007-04-17 11:30:00,25.84,25.86,25.83,25.86,206600.0,14.7999,14.8113,14.7942,14.8113,206600.0
2007-04-17 11:35:00,25.86,25.9,25.86,25.89,297400.0,14.8113,14.8343,14.8113,14.8285,297400.0
2007-04-17 11:40:00,25.89,25.9,25.85,25.9,252600.0,14.8285,14.8343,14.8056,14.8343,252600.0
2007-04-17 11:45:00,25.9,25.97,25.9,25.96,553200.0,14.8343,14.8743,14.8343,14.8686,553200.0
2007-04-17 11:50:00,25.96,26.0,25.95,25.97,659600.0,14.8686,14.8915,14.8629,14.8743,659600.0
2007-04-17 11:55:00,25.96,25.97,25.93,25.94,350600.0,14.8686,14.8743,14.8514,14.8572,350600.0
2007-04-17 12:00:00,25.93,25.94,25.92,25.93,300400.0,14.8514,14.8572,14.8457,14.8514,300400.0
2007-04-17 12:05:00,25.94,25.97,25.92,25.97,451600.0,14.8572,14.8743,14.8457,14.8743,451600.0
2007-04-17 12:10:00,25.97,25.98,25.95,25.95,304000.0,14.8743,14.8801,14.8629,14.8629,304000.0
2007-04-17 12:15:00,25.95,25.97,25.95,25.97,268600.0,14.8629,14.8743,14.8629,14.8743,268600.0
2007-04-17 12:20:00,25.96,25.99,25.96,25.98,442400.0,14.8686,14.8858,14.8686,14.8801,442400.0
2007-04-17 12:25:00,25.98,26.0,25.98,25.99,354600.0,14.8801,14.8915,14.8801,14.8858,354600.0
2007-04-17 12:30:00,25.99,26.09,25.99,26.04,1361400.0,14.8858,14.9431,14.8858,14.9144,1361400.0
2007-04-17 12:35:00,26.04,26.06,26.02,26.03,234000.0,14.9144,14.9259,14.903,14.9087,234000.0
2007-04-17 12:40:00,26.03,26.03,25.98,25.98,306600.0,14.9087,14.9087,14.8801,14.8801,306600.0
2007-04-17 12:45:00,25.98,25.98,25.91,25.91,476600.0,14.8801,14.8801,14.84,14.84,476600.0
2007-04-17 12:50:00,25.91,25.94,25.89,25.94,407400.0,14.84,14.8572,14.8285,14.8572,407400.0
2007-04-17 12:55:00,25.95,25.96,25.91,25.91,570200.0,14.8629,14.8686,14.84,14.84,570200.0
2007-04-17 13:00:00,25.91,25.97,25.91,25.97,385000.0,14.84,14.8743,14.84,14.8743,385000.0
2007-04-17 13:05:00,25.97,25.97,25.94,25.96,395400.0,14.8743,14.8743,14.8572,14.8686,395400.0
2007-04-17 13:10:00,25.96,25.96,25.88,25.89,386200.0,14.8686,14.8686,14.8228,14.8285,386200.0
2007-04-17 13:15:00,25.89,25.93,25.88,25.91,513800.0,14.8285,14.8514,14.8228,14.84,513800.0
2007-04-17 13:20:00,25.91,25.91,25.87,25.87,835200.0,14.84,14.84,14.8171,14.8171,835200.0
2007-04-17 13:25:00,25.87,25.88,25.84,25.86,329200.0,14.8171,14.8228,14.7999,14.8113,329200.0
2007-04-17 13:30:00,25.86,25.86,25.83,25.84,281800.0,14.8113,14.8113,14.7942,14.7999,281800.0
2007-04-17 13:35:00,25.84,25.85,25.82,25.83,300600.0,14.7999,14.8056,14.7884,14.7942,300600.0
2007-04-17 13:40:00,25.84,25.85,25.83,25.83,132200.0,14.7999,14.8056,14.7942,14.7942,132200.0
2007-04-17 13:45:00,25.83,25.84,25.82,25.83,359800.0,14.7942,14.7999,14.7884,14.7942,359800.0
2007-04-17 13:50:00,25.83,25.84,25.82,25.82,305200.0,14.7942,14.7999,14.7884,14.7884,305200.0
2007-04-17 13:55:00,25.82,25.83,25.78,25.8,463800.0,14.7884,14.7942,14.7655,14.777,463800.0
2007-04-17 14:00:00,25.8,25.84,25.8,25.83,470000.0,14.777,14.7999,14.777,14.7942,470000.0
2007-04-17 14:05:00,25.83,25.84,25.79,25.8,217600.0,14.7942,14.7999,14.7713,14.777,217600.0
2007-04-17 14:10:00,25.8,25.81,25.77,25.79,324600.0,14.777,14.7827,14.7598,14.7713,324600.0
2007-04-17 14:15:00,25.79,25.86,25.77,25.85,533600.0,14.7713,14.8113,14.7598,14.8056,533600.0
2007-04-17 14:20:00,25.85,25.89,25.83,25.85,908600.0,14.8056,14.8285,14.7942,14.8056,908600.0
2007-04-17 14:25:00,25.86,25.89,25.85,25.88,235600.0,14.8113,14.8285,14.8056,14.8228,235600.0
2007-04-17 14:30:00,25.88,25.88,25.81,25.81,501000.0,14.8228,14.8228,14.7827,14.7827,501000.0
2007-04-17 14:35:00,25.81,25.86,25.81,25.85,426200.0,14.7827,14.8113,14.7827,14.8056,426200.0
2007-04-17 14:40:00,25.85,25.86,25.83,25.86,404800.0,14.8056,14.8113,14.7942,14.8113,404800.0
2007-04-17 14:45:00,25.86,25.87,25.84,25.86,342000.0,14.8113,14.8171,14.7999,14.8113,342000.0
2007-04-17 14:50:00,25.85,25.86,25.79,25.81,345000.0,14.8056,14.8113,14.7713,14.7827,345000.0
2007-04-17 14:55:00,25.81,25.82,25.78,25.78,340800.0,14.7827,14.7884,14.7655,14.7655,340800.0
2007-04-17 15:00:00,25.78,25.81,25.78,25.81,277200.0,14.7655,14.7827,14.7655,14.7827,277200.0
2007-04-17 15:05:00,25.81,25.81,25.79,25.79,210000.0,14.7827,14.7827,14.7713,14.7713,210000.0
2007-04-17 15:10:00,25.8,25.8,25.77,25.78,633200.0,14.777,14.777,14.7598,14.7655,633200.0
2007-04-17 15:15:00,25.78,25.79,25.76,25.79,517800.0,14.7655,14.7713,14.7541,14.7713,517800.0
2007-04-17 15:20:00,25.79,25.79,25.77,25.78,457200.0,14.7713,14.7713,14.7598,14.7655,457200.0
2007-04-17 15:25:00,25.79,25.79,25.74,25.77,719800.0,14.7713,14.7713,14.7426,14.7598,719800.0
2007-04-17 15:30:00,25.77,25.77,25.74,25.75,714200.0,14.7598,14.7598,14.7426,14.7483,714200.0
2007-04-17 15:35:00,25.75,25.78,25.75,25.78,619800.0,14.7483,14.7655,14.7483,14.7655,619800.0
2007-04-17 15:40:00,25.78,25.78,25.76,25.78,562000.0,14.7655,14.7655,14.7541,14.7655,562000.0
2007-04-17 15:45:00,25.78,25.82,25.78,25.82,746000.0,14.7655,14.7884,14.7655,14.7884,746000.0
2007-04-17 15:50:00,25.82,25.83,25.82,25.82,801800.0,14.7884,14.7942,14.7884,14.7884,801800.0
2007-04-17 15:55:00,25.82,25.83,25.79,25.8,841600.0,14.7884,14.7942,14.7713,14.777,841600.0
2007-04-18 09:30:00,25.8,25.82,25.68,25.82,500000.0,14.777,14.7884,14.7083,14.7884,500000.0
2007-04-18 09:35:00,25.82,25.82,25.76,25.77,340600.0,14.7884,14.7884,14.7541,14.7598,340600.0
2007-04-18 09:40:00,25.76,25.76,25.7,25.72,360800.0,14.7541,14.7541,14.7197,14.7312,360800.0
2007-04-18 09:45:00,25.73,25.73,25.68,25.69,222800.0,14.7369,14.7369,14.7083,14.714,222800.0
2007-04-18 09:50:00,25.7,25.73,25.68,25.72,217400.0,14.7197,14.7369,14.7083,14.7312,217400.0
2007-04-18 09:55:00,25.72,25.78,25.71,25.74,320600.0,14.7312,14.7655,14.7254,14.7426,320600.0
2007-04-18 10:00:00,25.74,25.74,25.7,25.74,462600.0,14.7426,14.7426,14.7197,14.7426,462600.0
2007-04-18 10:05:00,25.74,25.76,25.73,25.75,444200.0,14.7426,14.7541,14.7369,14.7483,444200.0
2007-04-18 10:10:00,25.75,25.78,25.74,25.77,290800.0,14.7483,14.7655,14.7426,14.7598,290800.0
2007-04-18 10:15:00,25.77,25.78,25.74,25.75,253000.0,14.7598,14.7655,14.7426,14.7483,253000.0
2007-04-18 10:20:00,25.75,25.84,25.74,25.84,371400.0,14.7483,14.7999,14.7426,14.7999,371400.0
2007-04-18 10:25:00,25.84,25.87,25.82,25.86,504400.0,14.7999,14.8171,14.7884,14.8113,504400.0
2007-04-18 10:30:00,25.86,25.87,25.79,25.84,401000.0,14.8113,14.8171,14.7713,14.7999,401000.0
2007-04-18 10:35:00,25.84,25.85,25.82,25.83,232800.0,14.7999,14.8056,14.7884,14.7942,232800.0
2007-04-18 10:40:00,25.83,25.85,25.8,25.8,102200.0,14.7942,14.8056,14.777,14.777,102200.0
2007-04-18 10:45:00,25.8,25.81,25.78,25.79,87000.0,14.777,14.7827,14.7655,14.7713,87000.0
2007-04-18 10:50:00,25.79,25.79,25.75,25.75,265400.0,14.7713,14.7713,14.7483,14.7483,265400.0
2007-04-18 10:55:00,25.75,25.77,25.75,25.76,182400.0,14.7483,14.7598,14.7483,14.7541,182400.0
2007-04-18 11:00:00,25.77,25.79,25.76,25.77,170200.0,14.7598,14.7713,14.7541,14.7598,170200.0
2007-04-18 11:05:00,25.78,25.83,25.77,25.81,175000.0,14.7655,14.7942,14.7598,14.7827,175000.0
2007-04-18 11:10:00,25.81,25.83,25.8,25.82,152400.0,14.7827,14.7942,14.777,14.7884,152400.0
2007-04-18 11:15:00,25.82,25.84,25.81,25.82,230400.0,14.7884,14.7999,14.7827,14.7884,230400.0
2007-04-18 11:20:00,25.82,25.82,25.78,25.8,233200.0,14.7884,14.7884,14.7655,14.777,233200.0
2007-04-18 11:25:00,25.8,25.82,25.79,25.82,194000.0,14.777,14.7884,14.7713,14.7884,194000.0
2007-04-18 11:30:00,25.81,25.82,25.8,25.81,148800.0,14.7827,14.7884,14.777,14.7827,148800.0
2007-04-18 11:35:00,25.8,25.81,25.78,25.79,486800.0,14.777,14.7827,14.7655,14.7713,486800.0
2007-04-18 11:40:00,25.79,25.82,25.79,25.82,218000.0,14.7713,14.7884,14.7713,14.7884,218000.0
2007-04-18 11:45:00,25.82,25.83,25.8,25.81,140200.0,14.7884,14.7942,14.777,14.7827,140200.0
2007-04-18 11:50:00,25.81,25.82,25.8,25.81,154200.0,14.7827,14.7884,14.777,14.7827,154200.0
2007-04-18 11:55:00,25.81,25.82,25.77,25.8,275200.0,14.7827,14.7884,14.7598,14.777,275200.0
2007-04-18 12:00:00,25.81,25.82,25.8,25.81,171000.0,14.7827,14.7884,14.777,14.7827,171000.0
2007-04-18 12:05:00,25.81,25.82,25.8,25.8,204600.0,14.7827,14.7884,14.777,14.777,204600.0
2007-04-18 12:10:00,25.8,25.81,25.8,25.81,256800.0,14.777,14.7827,14.777,14.7827,256800.0
2007-04-18 12:15:00,25.8,25.82,25.8,25.8,153000.0,14.777,14.7884,14.777,14.777,153000.0
2007-04-18 12:20:00,25.8,25.83,25.8,25.82,138000.0,14.777,14.7942,14.777,14.7884,138000.0
2007-04-18 12:25:00,25.82,25.83,25.81,25.82,131000.0,14.7884,14.7942,14.7827,14.7884,131000.0
2007-04-18 12:30:00,25.82,25.83,25.8,25.81,146600.0,14.7884,14.7942,14.777,14.7827,146600.0
2007-04-18 12:35:00,25.81,25.82,25.8,25.82,178600.0,14.7827,14.7884,14.777,14.7884,178600.0
2007-04-18 12:40:00,25.81,25.81,25.78,25.78,175800.0,14.7827,14.7827,14.7655,14.7655,175800.0
2007-04-18 12:45:00,25.78,25.81,25.78,25.8,220600.0,14.7655,14.7827,14.7655,14.777,220600.0
2007-04-18 12:50:00,25.8,25.81,25.78,25.81,246200.0,14.777,14.7827,14.7655,14.7827,246200.0
2007-04-18 12:55:00,25.81,25.82,25.8,25.8,142600.0,14.7827,14.7884,14.777,14.777,142600.0
2007-04-18 13:00:00,25.8,25.83,25.8,25.81,246600.0,14.777,14.7942,14.777,14.7827,246600.0
2007-04-18 13:05:00,25.81,25.81,25.78,25.79,269200.0,14.7827,14.7827,14.7655,14.7713,269200.0
2007-04-18 13:10:00,25.79,25.81,25.77,25.78,141200.0,14.7713,14.7827,14.7598,14.7655,141200.0
2007-04-18 13:15:00,25.77,25.78,25.75,25.77,127400.0,14.7598,14.7655,14.7483,14.7598,127400.0
2007-04-18 13:20:00,25.77,25.79,25.76,25.77,178800.0,14.7598,14.7713,14.7541,14.7598,178800.0
2007-04-18 13:25:00,25.77,25.78,25.76,25.77,99800.0,14.7598,14.7655,14.7541,14.7598,99800.0
2007-04-18 13:30:00,25.77,25.77,25.75,25.76,167400.0,14.7598,14.7598,14.7483,14.7541,167400.0
2007-04-18 13:35:00,25.76,25.77,25.75,25.75,121400.0,14.7541,14.7598,14.7483,14.7483,121400.0
2007-04-18 13:40:00,25.75,25.78,25.74,25.77,476400.0,14.7483,14.7655,14.7426,14.7598,476400.0
2007-04-18 13:45:00,25.77,25.78,25.74,25.77,281000.0,14.7598,14.7655,14.7426,14.7598,281000.0
2007-04-18 13:50:00,25.78,25.78,25.75,25.76,165800.0,14.7655,14.7655,14.7483,14.7541,165800.0
2007-04-18 13:55:00,25.75,25.77,25.75,25.77,246400.0,14.7483,14.7598,14.7483,14.7598,246400.0
2007-04-18 14:00:00,25.77,25.8,25.77,25.78,208000.0,14.7598,14.777,14.7598,14.7655,208000.0
2007-04-18 14:05:00,25.78,25.79,25.77,25.78,184200.0,14.7655,14.7713,14.7598,14.7655,184200.0
2007-04-18 14:10:00,25.77,25.77,25.75,25.75,167600.0,14.7598,14.7598,14.7483,14.7483,167600.0
2007-04-18 14:15:00,25.75,25.76,25.75,25.75,182200.0,14.7483,14.7541,14.7483,14.7483,182200.0
2007-04-18 14:20:00,25.76,25.76,25.75,25.75,226000.0,14.7541,14.7541,14.7483,14.7483,226000.0
2007-04-18 14:25:00,25.75,25.78,25.75,25.75,262000.0,14.7483,14.7655,14.7483,14.7483,262000.0
2007-04-18 14:30:00,25.75,25.76,25.75,25.75,129000.0,14.7483,14.7541,14.7483,14.7483,129000.0
2007-04-18 14:35:00,25.75,25.77,25.75,25.77,135600.0,14.7483,14.7598,14.7483,14.7598,135600.0
2007-04-18 14:40:00,25.77,25.78,25.77,25.78,269400.0,14.7598,14.7655,14.7598,14.7655,269400.0
2007-04-18 14:45:00,25.78,25.78,25.77,25.78,173200.0,14.7655,14.7655,14.7598,14.7655,173200.0
2007-04-18 14:50:00,25.78,25.78,25.77,25.77,144800.0,14.7655,14.7655,14.7598,14.7598,144800.0
2007-04-18 14:55:00,25.77,25.8,25.77,25.78,191800.0,14.7598,14.777,14.7598,14.7655,191800.0
2007-04-18 15:00:00,25.78,25.78,25.77,25.78,420000.0,14.7655,14.7655,14.7598,14.7655,420000.0
2007-04-18 15:05:00,25.78,25.8,25.77,25.79,344800.0,14.7655,14.777,14.7598,14.7713,344800.0
2007-04-18 15:10:00,25.8,25.8,25.78,25.79,211200.0,14.777,14.777,14.7655,14.7713,211200.0
2007-04-18 15:15:00,25.79,25.8,25.79,25.8,186000.0,14.7713,14.777,14.7713,14.777,186000.0
2007-04-18 15:20:00,25.8,25.83,25.8,25.83,461400.0,14.777,14.7942,14.777,14.7942,461400.0
2007-04-18 15:25:00,25.83,25.86,25.83,25.85,493200.0,14.7942,14.8113,14.7942,14.8056,493200.0
2007-04-18 15:30:00,25.85,25.85,25.83,25.84,565200.0,14.8056,14.8056,14.7942,14.7999,565200.0
2007-04-18 15:35:00,25.84,25.86,25.83,25.86,357000.0,14.7999,14.8113,14.7942,14.8113,357000.0
2007-04-18 15:40:00,25.86,25.86,25.82,25.82,380600.0,14.8113,14.8113,14.7884,14.7884,380600.0
2007-04-18 15:45:00,25.82,25.82,25.81,25.81,219000.0,14.7884,14.7884,14.7827,14.7827,219000.0
2007-04-18 15:50:00,25.81,25.86,25.81,25.86,547000.0,14.7827,14.8113,14.7827,14.8113,547000.0
2007-04-18 15:55:00,25.86,25.86,25.83,25.83,489200.0,14.8113,14.8113,14.7942,14.7942,489200.0
2007-04-19 09:30:00,25.68,25.83,25.66,25.67,477400.0,14.7083,14.7942,14.6968,14.7025,477400.0
2007-04-19 09:35:00,25.67,25.73,25.66,25.7,233400.0,14.7025,14.7369,14.6968,14.7197,233400.0
2007-04-19 09:40:00,25.7,25.75,25.68,25.74,184600.0,14.7197,14.7483,14.7083,14.7426,184600.0
2007-04-19 09:45:00,25.74,25.75,25.68,25.68,289200.0,14.7426,14.7483,14.7083,14.7083,289200.0
2007-04-19 09:50:00,25.68,25.75,25.67,25.73,433000.0,14.7083,14.7483,14.7025,14.7369,433000.0
2007-04-19 09:55:00,25.72,25.8,25.72,25.79,296800.0,14.7312,14.777,14.7312,14.7713,296800.0
2007-04-19 10:00:00,25.79,25.82,25.75,25.8,240200.0,14.7713,14.7884,14.7483,14.777,240200.0
2007-04-19 10:05:00,25.8,25.8,25.75,25.78,310600.0,14.777,14.777,14.7483,14.7655,310600.0
2007-04-19 10:10:00,25.79,25.83,25.77,25.8,280400.0,14.7713,14.7942,14.7598,14.777,280400.0
2007-04-19 10:15:00,25.8,25.83,25.8,25.83,134200.0,14.777,14.7942,14.777,14.7942,134200.0
2007-04-19 10:20:00,25.83,25.85,25.8,25.83,274800.0,14.7942,14.8056,14.777,14.7942,274800.0
2007-04-19 10:25:00,25.81,25.83,25.78,25.83,443000.0,14.7827,14.7942,14.7655,14.7942,443000.0
2007-04-19 10:30:00,25.83,25.83,25.79,25.81,342200.0,14.7942,14.7942,14.7713,14.7827,342200.0
2007-04-19 10:35:00,25.81,25.83,25.79,25.82,291800.0,14.7827,14.7942,14.7713,14.7884,291800.0
2007-04-19 10:40:00,25.82,25.83,25.82,25.82,206600.0,14.7884,14.7942,14.7884,14.7884,206600.0
2007-04-19 10:45:00,25.82,25.84,25.82,25.82,176200.0,14.7884,14.7999,14.7884,14.7884,176200.0
2007-04-19 10:50:00,25.82,25.85,25.82,25.83,610400.0,14.7884,14.8056,14.7884,14.7942,610400.0
2007-04-19 10:55:00,25.83,25.86,25.83,25.85,242200.0,14.7942,14.8113,14.7942,14.8056,242200.0
2007-04-19 11:00:00,25.85,25.86,25.84,25.84,113200.0,14.8056,14.8113,14.7999,14.7999,113200.0
2007-04-19 11:05:00,25.85,25.86,25.84,25.86,300600.0,14.8056,14.8113,14.7999,14.8113,300600.0
2007-04-19 11:10:00,25.86,25.86,25.86,25.86,193000.0,14.8113,14.8113,14.8113,14.8113,193000.0
2007-04-19 11:15:00,25.86,25.9,25.86,25.88,371400.0,14.8113,14.8343,14.8113,14.8228,371400.0
2007-04-19 11:20:00,25.88,25.9,25.88,25.88,185200.0,14.8228,14.8343,14.8228,14.8228,185200.0
2007-04-19 11:25:00,25.88,25.9,25.87,25.89,392200.0,14.8228,14.8343,14.8171,14.8285,392200.0
2007-04-19 11:30:00,25.89,25.89,25.87,25.88,256600.0,14.8285,14.8285,14.8171,14.8228,256600.0
2007-04-19 11:35:00,25.89,25.9,25.88,25.9,205000.0,14.8285,14.8343,14.8228,14.8343,205000.0
2007-04-19 11:40:00,25.9,25.9,25.88,25.88,163400.0,14.8343,14.8343,14.8228,14.8228,163400.0
2007-04-19 11:45:00,25.88,25.89,25.88,25.88,63000.0,14.8228,14.8285,14.8228,14.8228,63000.0
2007-04-19 11:50:00,25.88,25.89,25.88,25.88,105800.0,14.8228,14.8285,14.8228,14.8228,105800.0
2007-04-19 11:55:00,25.88,25.88,25.82,25.83,192400.0,14.8228,14.8228,14.7884,14.7942,192400.0
2007-04-19 12:00:00,25.83,25.84,25.81,25.82,122600.0,14.7942,14.7999,14.7827,14.7884,122600.0
2007-04-19 12:05:00,25.81,25.83,25.81,25.83,156000.0,14.7827,14.7942,14.7827,14.7942,156000.0
2007-04-19 12:10:00,25.82,25.84,25.82,25.84,63600.0,14.7884,14.7999,14.7884,14.7999,63600.0
2007-04-19 12:15:00,25.84,25.85,25.83,25.84,217600.0,14.7999,14.8056,14.7942,14.7999,217600.0
2007-04-19 12:20:00,25.84,25.84,25.82,25.82,206800.0,14.7999,14.7999,14.7884,14.7884,206800.0
2007-04-19 12:25:00,25.82,25.83,25.82,25.83,259000.0,14.7884,14.7942,14.7884,14.7942,259000.0
2007-04-19 12:30:00,25.83,25.83,25.82,25.83,276000.0,14.7942,14.7942,14.7884,14.7942,276000.0
2007-04-19 12:35:00,25.83,25.88,25.83,25.86,248800.0,14.7942,14.8228,14.7942,14.8113,248800.0
2007-04-19 12:40:00,25.87,25.88,25.86,25.87,236400.0,14.8171,14.8228,14.8113,14.8171,236400.0
2007-04-19 12:45:00,25.87,25.89,25.86,25.88,120200.0,14.8171,14.8285,14.8113,14.8228,120200.0
2007-04-19 12:50:00,25.88,25.9,25.88,25.9,114600.0,14.8228,14.8343,14.8228,14.8343,114600.0
2007-04-19 12:55:00,25.9,25.9,25.88,25.88,160400.0,14.8343,14.8343,14.8228,14.8228,160400.0
2007-04-19 13:00:00,25.88,25.89,25.88,25.89,56400.0,14.8228,14.8285,14.8228,14.8285,56400.0
2007-04-19 13:05:00,25.89,25.89,25.89,25.89,46400.0,14.8285,14.8285,14.8285,14.8285,46400.0
2007-04-19 13:10:00,25.89,25.9,25.89,25.89,95200.0,14.8285,14.8343,14.8285,14.8285,95200.0
2007-04-19 13:15:00,25.89,25.9,25.88,25.88,110400.0,14.8285,14.8343,14.8228,14.8228,110400.0
2007-04-19 13:20:00,25.89,25.89,25.88,25.89,102200.0,14.8285,14.8285,14.8228,14.8285,102200.0
2007-04-19 13:25:00,25.89,25.9,25.88,25.9,118800.0,14.8285,14.8343,14.8228,14.8343,118800.0
2007-04-19 13:30:00,25.9,25.9,25.89,25.9,74600.0,14.8343,14.8343,14.8285,14.8343,74600.0
2007-04-19 13:35:00,25.9,25.91,25.9,25.91,128600.0,14.8343,14.84,14.8343,14.84,128600.0
2007-04-19 13:40:00,25.91,25.92,25.9,25.91,122600.0,14.84,14.8457,14.8343,14.84,122600.0
2007-04-19 13:45:00,25.91,25.92,25.9,25.91,214000.0,14.84,14.8457,14.8343,14.84,214000.0
2007-04-19 13:50:00,25.91,25.93,25.91,25.93,191200.0,14.84,14.8514,14.84,14.8514,191200.0
2007-04-19 13:55:00,25.93,25.93,25.91,25.93,175200.0,14.8514,14.8514,14.84,14.8514,175200.0
2007-04-19 14:00:00,25.92,25.95,25.92,25.94,250000.0,14.8457,14.8629,14.8457,14.8572,250000.0
2007-04-19 14:05:00,25.94,25.95,25.92,25.92,215600.0,14.8572,14.8629,14.8457,14.8457,215600.0
2007-04-19 14:10:00,25.92,25.93,25.89,25.92,425000.0,14.8457,14.8514,14.8285,14.8457,425000.0
2007-04-19 14:15:00,25.92,25.95,25.89,25.89,149000.0,14.8457,14.8629,14.8285,14.8285,149000.0
2007-04-19 14:20:00,25.89,25.89,25.86,25.87,129400.0,14.8285,14.8285,14.8113,14.8171,129400.0
2007-04-19 14:25:00,25.86,25.89,25.86,25.89,200400.0,14.8113,14.8285,14.8113,14.8285,200400.0
2007-04-19 14:30:00,25.88,25.89,25.86,25.86,164200.0,14.8228,14.8285,14.8113,14.8113,164200.0
2007-04-19 14:35:00,25.86,25.88,25.85,25.87,181400.0,14.8113,14.8228,14.8056,14.8171,181400.0
2007-04-19 14:40:00,25.87,25.88,25.86,25.88,207600.0,14.8171,14.8228,14.8113,14.8228,207600.0
2007-04-19 14:45:00,25.88,25.89,25.86,25.88,105600.0,14.8228,14.8285,14.8113,14.8228,105600.0
2007-04-19 14:50:00,25.88,25.89,25.88,25.88,104000.0,14.8228,14.8285,14.8228,14.8228,104000.0
2007-04-19 14:55:00,25.88,25.88,25.87,25.88,105600.0,14.8228,14.8228,14.8171,14.8228,105600.0
2007-04-19 15:00:00,25.88,25.89,25.87,25.89,170000.0,14.8228,14.8285,14.8171,14.8285,170000.0
2007-04-19 15:05:00,25.89,25.9,25.89,25.89,188000.0,14.8285,14.8343,14.8285,14.8285,188000.0
2007-04-19 15:10:00,25.9,25.9,25.88,25.88,162800.0,14.8343,14.8343,14.8228,14.8228,162800.0
2007-04-19 15:15:00,25.88,25.89,25.88,25.89,144000.0,14.8228,14.8285,14.8228,14.8285,144000.0
2007-04-19 15:20:00,25.89,25.89,25.86,25.88,244800.0,14.8285,14.8285,14.8113,14.8228,244800.0
2007-04-19 15:25:00,25.88,25.88,25.87,25.88,81000.0,14.8228,14.8228,14.8171,14.8228,81000.0
2007-04-19 15:30:00,25.88,25.89,25.87,25.88,117400.0,14.8228,14.8285,14.8171,14.8228,117400.0
2007-04-19 15:35:00,25.88,25.88,25.84,25.85,234200.0,14.8228,14.8228,14.7999,14.8056,234200.0
2007-04-19 15:40:00,25.85,25.86,25.84,25.85,899400.0,14.8056,14.8113,14.7999,14.8056,899400.0
2007-04-19 15:45:00,25.86,25.89,25.85,25.89,1016000.0,14.8113,14.8285,14.8056,14.8285,1016000.0
2007-04-19 15:50:00,25.89,25.89,25.85,25.86,496800.0,14.8285,14.8285,14.8056,14.8113,496800.0
2007-04-19 15:55:00,25.86,25.89,25.86,25.89,334400.0,14.8113,14.8285,14.8113,14.8285,334400.0
2007-04-20 09:30:00,26.03,26.05,25.81,25.86,4716200.0,14.9087,14.9202,14.7827,14.8113,4716200.0
2007-04-20 09:35:00,25.86,25.93,25.86,25.9,243400.0,14.8113,14.8514,14.8113,14.8343,243400.0
2007-04-20 09:40:00,25.91,25.95,25.9,25.91,180400.0,14.84,14.8629,14.8343,14.84,180400.0
2007-04-20 09:45:00,25.91,25.92,25.88,25.91,158000.0,14.84,14.8457,14.8228,14.84,158000.0
2007-04-20 09:50:00,25.91,25.91,25.86,25.87,262200.0,14.84,14.84,14.8113,14.8171,262200.0
2007-04-20 09:55:00,25.87,25.93,25.86,25.91,271400.0,14.8171,14.8514,14.8113,14.84,271400.0
2007-04-20 10:00:00,25.91,25.95,25.9,25.93,393800.0,14.84,14.8629,14.8343,14.8514,393800.0
2007-04-20 10:05:00,25.93,25.93,25.89,25.93,211400.0,14.8514,14.8514,14.8285,14.8514,211400.0
2007-04-20 10:10:00,25.93,25.97,25.93,25.95,240000.0,14.8514,14.8743,14.8514,14.8629,240000.0
2007-04-20 10:15:00,25.96,25.97,25.95,25.96,127000.0,14.8686,14.8743,14.8629,14.8686,127000.0
2007-04-20 10:20:00,25.96,25.96,25.93,25.93,118400.0,14.8686,14.8686,14.8514,14.8514,118400.0
2007-04-20 10:25:00,25.93,25.95,25.91,25.95,107200.0,14.8514,14.8629,14.84,14.8629,107200.0
2007-04-20 10:30:00,25.94,25.96,25.93,25.93,122800.0,14.8572,14.8686,14.8514,14.8514,122800.0
2007-04-20 10:35:00,25.93,25.95,25.92,25.92,238000.0,14.8514,14.8629,14.8457,14.8457,238000.0
2007-04-20 10:40:00,25.93,25.93,25.91,25.91,174200.0,14.8514,14.8514,14.84,14.84,174200.0
2007-04-20 10:45:00,25.92,25.92,25.9,25.9,81400.0,14.8457,14.8457,14.8343,14.8343,81400.0
2007-04-20 10:50:00,25.9,25.9,25.89,25.89,104800.0,14.8343,14.8343,14.8285,14.8285,104800.0
2007-04-20 10:55:00,25.89,25.89,25.86,25.88,101800.0,14.8285,14.8285,14.8113,14.8228,101800.0
2007-04-20 11:00:00,25.87,25.89,25.87,25.88,114600.0,14.8171,14.8285,14.8171,14.8228,114600.0
2007-04-20 11:05:00,25.89,25.9,25.86,25.89,255000.0,14.8285,14.8343,14.8113,14.8285,255000.0
2007-04-20 11:10:00,25.89,25.89,25.86,25.88,222400.0,14.8285,14.8285,14.8113,14.8228,222400.0
2007-04-20 11:15:00,25.87,25.9,25.87,25.88,203200.0,14.8171,14.8343,14.8171,14.8228,203200.0
2007-04-20 11:20:00,25.89,25.9,25.87,25.88,95800.0,14.8285,14.8343,14.8171,14.8228,95800.0
2007-04-20 11:25:00,25.88,25.9,25.86,25.88,263600.0,14.8228,14.8343,14.8113,14.8228,263600.0
2007-04-20 11:30:00,25.88,25.89,25.88,25.89,115600.0,14.8228,14.8285,14.8228,14.8285,115600.0
2007-04-20 11:35:00,25.89,25.89,25.88,25.88,125600.0,14.8285,14.8285,14.8228,14.8228,125600.0
2007-04-20 11:40:00,25.88,25.89,25.88,25.89,126400.0,14.8228,14.8285,14.8228,14.8285,126400.0
2007-04-20 11:45:00,25.89,25.9,25.89,25.9,143200.0,14.8285,14.8343,14.8285,14.8343,143200.0
2007-04-20 11:50:00,25.9,25.91,25.89,25.9,93400.0,14.8343,14.84,14.8285,14.8343,93400.0
2007-04-20 11:55:00,25.9,25.91,25.88,25.91,95400.0,14.8343,14.84,14.8228,14.84,95400.0
2007-04-20 12:00:00,25.91,25.92,25.9,25.91,99000.0,14.84,14.8457,14.8343,14.84,99000.0
2007-04-20 12:05:00,25.91,25.92,25.91,25.92,97800.0,14.84,14.8457,14.84,14.8457,97800.0
2007-04-20 12:10:00,25.92,25.92,25.91,25.92,116200.0,14.8457,14.8457,14.84,14.8457,116200.0
2007-04-20 12:15:00,25.92,25.92,25.91,25.92,91800.0,14.8457,14.8457,14.84,14.8457,91800.0
2007-04-20 12:20:00,25.92,25.92,25.91,25.91,105200.0,14.8457,14.8457,14.84,14.84,105200.0
2007-04-20 12:25:00,25.91,25.92,25.9,25.91,185000.0,14.84,14.8457,14.8343,14.84,185000.0
2007-04-20 12:30:00,25.91,25.91,25.89,25.9,165400.0,14.84,14.84,14.8285,14.8343,165400.0
2007-04-20 12:35:00,25.9,25.9,25.87,25.89,220200.0,14.8343,14.8343,14.8171,14.8285,220200.0
2007-04-20 12:40:00,25.89,25.92,25.88,25.91,188000.0,14.8285,14.8457,14.8228,14.84,188000.0
2007-04-20 12:45:00,25.92,25.92,25.9,25.9,93000.0,14.8457,14.8457,14.8343,14.8343,93000.0
2007-04-20 12:50:00,25.9,25.91,25.89,25.9,187000.0,14.8343,14.84,14.8285,14.8343,187000.0
2007-04-20 12:55:00,25.9,25.91,25.89,25.9,131800.0,14.8343,14.84,14.8285,14.8343,131800.0
2007-04-20 13:00:00,25.9,25.91,25.89,25.9,81000.0,14.8343,14.84,14.8285,14.8343,81000.0
2007-04-20 13:05:00,25.9,25.9,25.89,25.9,92800.0,14.8343,14.8343,14.8285,14.8343,92800.0
2007-04-20 13:10:00,25.89,25.89,25.87,25.88,243600.0,14.8285,14.8285,14.8171,14.8228,243600.0
2007-04-20 13:15:00,25.88,25.91,25.88,25.91,99200.0,14.8228,14.84,14.8228,14.84,99200.0
2007-04-20 13:20:00,25.91,25.92,25.89,25.89,80200.0,14.84,14.8457,14.8285,14.8285,80200.0
2007-04-20 13:25:00,25.9,25.9,25.89,25.9,54800.0,14.8343,14.8343,14.8285,14.8343,54800.0
2007-04-20 13:30:00,25.9,25.9,25.89,25.89,58600.0,14.8343,14.8343,14.8285,14.8285,58600.0
2007-04-20 13:35:00,25.9,25.9,25.89,25.89,27400.0,14.8343,14.8343,14.8285,14.8285,27400.0
2007-04-20 13:40:00,25.89,25.9,25.88,25.88,110600.0,14.8285,14.8343,14.8228,14.8228,110600.0
2007-04-20 13:45:00,25.88,25.89,25.87,25.88,140800.0,14.8228,14.8285,14.8171,14.8228,140800.0
2007-04-20 13:50:00,25.88,25.89,25.88,25.89,43800.0,14.8228,14.8285,14.8228,14.8285,43800.0
2007-04-20 13:55:00,25.89,25.89,25.89,25.89,27600.0,14.8285,14.8285,14.8285,14.8285,27600.0
2007-04-20 14:00:00,25.89,25.89,25.86,25.88,192000.0,14.8285,14.8285,14.8113,14.8228,192000.0
2007-04-20 14:05:00,25.88,25.9,25.88,25.9,107200.0,14.8228,14.8343,14.8228,14.8343,107200.0
2007-04-20 14:10:00,25.9,25.9,25.89,25.9,55600.0,14.8343,14.8343,14.8285,14.8343,55600.0
2007-04-20 14:15:00,25.9,25.93,25.9,25.92,180200.0,14.8343,14.8514,14.8343,14.8457,180200.0
2007-04-20 14:20:00,25.92,25.92,25.9,25.9,119000.0,14.8457,14.8457,14.8343,14.8343,119000.0
2007-04-20 14:25:00,25.9,25.93,25.9,25.92,118800.0,14.8343,14.8514,14.8343,14.8457,118800.0
2007-04-20 14:30:00,25.93,25.93,25.91,25.93,186200.0,14.8514,14.8514,14.84,14.8514,186200.0
2007-04-20 14:35:00,25.93,25.95,25.93,25.95,214000.0,14.8514,14.8629,14.8514,14.8629,214000.0
2007-04-20 14:40:00,25.95,25.97,25.95,25.97,233800.0,14.8629,14.8743,14.8629,14.8743,233800.0
2007-04-20 14:45:00,25.97,25.98,25.96,25.97,227600.0,14.8743,14.8801,14.8686,14.8743,227600.0
2007-04-20 14:50:00,25.97,25.99,25.97,25.98,172400.0,14.8743,14.8858,14.8743,14.8801,172400.0
2007-04-20 14:55:00,25.99,25.99,25.97,25.98,177800.0,14.8858,14.8858,14.8743,14.8801,177800.0
2007-04-20 15:00:00,25.98,25.99,25.98,25.99,161000.0,14.8801,14.8858,14.8801,14.8858,161000.0
2007-04-20 15:05:00,25.99,25.99,25.99,25.99,170800.0,14.8858,14.8858,14.8858,14.8858,170800.0
2007-04-20 15:10:00,25.99,26.0,25.99,26.0,185800.0,14.8858,14.8915,14.8858,14.8915,185800.0
2007-04-20 15:15:00,26.0,26.0,25.99,26.0,426600.0,14.8915,14.8915,14.8858,14.8915,426600.0
2007-04-20 15:20:00,26.0,26.0,25.99,26.0,242600.0,14.8915,14.8915,14.8858,14.8915,242600.0
2007-04-20 15:25:00,26.0,26.01,26.0,26.0,373400.0,14.8915,14.8973,14.8915,14.8915,373400.0
2007-04-20 15:30:00,26.0,26.01,26.0,26.0,235200.0,14.8915,14.8973,14.8915,14.8915,235200.0
2007-04-20 15:35:00,26.0,26.0,25.98,25.99,517000.0,14.8915,14.8915,14.8801,14.8858,517000.0
2007-04-20 15:40:00,26.0,26.01,25.99,26.0,418000.0,14.8915,14.8973,14.8858,14.8915,418000.0
2007-04-20 15:45:00,26.0,26.0,26.0,26.0,301000.0,14.8915,14.8915,14.8915,14.8915,301000.0
2007-04-20 15:50:00,26.0,26.01,26.0,26.01,355000.0,14.8915,14.8973,14.8915,14.8973,355000.0
2007-04-20 15:55:00,26.01,26.08,26.0,26.07,1135800.0,14.8973,14.9374,14.8915,14.9316,1135800.0
2007-04-23 09:30:00,25.98,26.05,25.95,25.96,566400.0,14.8801,14.9202,14.8629,14.8686,566400.0
2007-04-23 09:35:00,25.96,26.0,25.95,25.97,131600.0,14.8686,14.8915,14.8629,14.8743,131600.0
2007-04-23 09:40:00,25.97,25.98,25.94,25.95,193600.0,14.8743,14.8801,14.8572,14.8629,193600.0
2007-04-23 09:45:00,25.95,25.95,25.93,25.93,153200.0,14.8629,14.8629,14.8514,14.8514,153200.0
2007-04-23 09:50:00,25.94,25.96,25.93,25.95,195600.0,14.8572,14.8686,14.8514,14.8629,195600.0
2007-04-23 09:55:00,25.95,25.98,25.93,25.95,215800.0,14.8629,14.8801,14.8514,14.8629,215800.0
2007-04-23 10:00:00,25.95,25.95,25.91,25.92,339400.0,14.8629,14.8629,14.84,14.8457,339400.0
2007-04-23 10:05:00,25.92,25.94,25.92,25.92,148600.0,14.8457,14.8572,14.8457,14.8457,148600.0
2007-04-23 10:10:00,25.93,25.93,25.92,25.93,270400.0,14.8514,14.8514,14.8457,14.8514,270400.0
2007-04-23 10:15:00,25.93,25.94,25.92,25.92,183800.0,14.8514,14.8572,14.8457,14.8457,183800.0
2007-04-23 10:20:00,25.92,25.93,25.92,25.93,131600.0,14.8457,14.8514,14.8457,14.8514,131600.0
2007-04-23 10:25:00,25.93,25.93,25.92,25.92,147800.0,14.8514,14.8514,14.8457,14.8457,147800.0
2007-04-23 10:30:00,25.92,25.93,25.92,25.92,226200.0,14.8457,14.8514,14.8457,14.8457,226200.0
2007-04-23 10:35:00,25.93,25.94,25.92,25.93,190400.0,14.8514,14.8572,14.8457,14.8514,190400.0
2007-04-23 10:40:00,25.93,25.96,25.93,25.95,210800.0,14.8514,14.8686,14.8514,14.8629,210800.0
2007-04-23 10:45:00,25.95,25.96,25.93,25.94,125600.0,14.8629,14.8686,14.8514,14.8572,125600.0
2007-04-23 10:50:00,25.95,25.95,25.93,25.93,93800.0,14.8629,14.8629,14.8514,14.8514,93800.0
2007-04-23 10:55:00,25.94,25.95,25.93,25.93,117400.0,14.8572,14.8629,14.8514,14.8514,117400.0
2007-04-23 11:00:00,25.93,25.95,25.93,25.93,144200.0,14.8514,14.8629,14.8514,14.8514,144200.0
2007-04-23 11:05:00,25.93,25.93,25.89,25.89,291600.0,14.8514,14.8514,14.8285,14.8285,291600.0
2007-04-23 11:10:00,25.89,25.89,25.88,25.88,271400.0,14.8285,14.8285,14.8228,14.8228,271400.0
2007-04-23 11:15:00,25.88,25.91,25.88,25.89,420000.0,14.8228,14.84,14.8228,14.8285,420000.0
2007-04-23 11:20:00,25.89,25.9,25.89,25.89,170200.0,14.8285,14.8343,14.8285,14.8285,170200.0
2007-04-23 11:25:00,25.89,25.9,25.88,25.9,332600.0,14.8285,14.8343,14.8228,14.8343,332600.0
2007-04-23 11:30:00,25.9,25.91,25.89,25.89,565200.0,14.8343,14.84,14.8285,14.8285,565200.0
2007-04-23 11:35:00,25.89,25.89,25.88,25.88,107200.0,14.8285,14.8285,14.8228,14.8228,107200.0
2007-04-23 11:40:00,25.88,25.88,25.86,25.86,145800.0,14.8228,14.8228,14.8113,14.8113,145800.0
2007-04-23 11:45:00,25.86,25.87,25.85,25.86,165200.0,14.8113,14.8171,14.8056,14.8113,165200.0
2007-04-23 11:50:00,25.86,25.86,25.85,25.85,147600.0,14.8113,14.8113,14.8056,14.8056,147600.0
2007-04-23 11:55:00,25.85,25.85,25.84,25.85,127800.0,14.8056,14.8056,14.7999,14.8056,127800.0
2007-04-23 12:00:00,25.84,25.85,25.84,25.84,69800.0,14.7999,14.8056,14.7999,14.7999,69800.0
2007-04-23 12:05:00,25.84,25.85,25.82,25.84,224200.0,14.7999,14.8056,14.7884,14.7999,224200.0
2007-04-23 12:10:00,25.84,25.86,25.84,25.85,161000.0,14.7999,14.8113,14.7999,14.8056,161000.0
2007-04-23 12:15:00,25.85,25.85,25.83,25.84,156000.0,14.8056,14.8056,14.7942,14.7999,156000.0
2007-04-23 12:20:00,25.85,25.86,25.85,25.86,85000.0,14.8056,14.8113,14.8056,14.8113,85000.0
2007-04-23 12:25:00,25.85,25.87,25.85,25.87,90200.0,14.8056,14.8171,14.8056,14.8171,90200.0
2007-04-23 12:30:00,25.87,25.89,25.86,25.89,102600.0,14.8171,14.8285,14.8113,14.8285,102600.0
2007-04-23 12:35:00,25.89,25.89,25.86,25.86,108400.0,14.8285,14.8285,14.8113,14.8113,108400.0
2007-04-23 12:40:00,25.86,25.86,25.85,25.86,95400.0,14.8113,14.8113,14.8056,14.8113,95400.0
2007-04-23 12:45:00,25.86,25.88,25.86,25.86,86200.0,14.8113,14.8228,14.8113,14.8113,86200.0
2007-04-23 12:50:00,25.86,25.87,25.86,25.86,97600.0,14.8113,14.8171,14.8113,14.8113,97600.0
2007-04-23 12:55:00,25.86,25.86,25.85,25.86,58800.0,14.8113,14.8113,14.8056,14.8113,58800.0
2007-04-23 13:00:00,25.87,25.88,25.86,25.87,63400.0,14.8171,14.8228,14.8113,14.8171,63400.0
2007-04-23 13:05:00,25.88,25.88,25.85,25.86,49400.0,14.8228,14.8228,14.8056,14.8113,49400.0
2007-04-23 13:10:00,25.86,25.86,25.85,25.86,47200.0,14.8113,14.8113,14.8056,14.8113,47200.0
2007-04-23 13:15:00,25.86,25.88,25.86,25.88,54200.0,14.8113,14.8228,14.8113,14.8228,54200.0
2007-04-23 13:20:00,25.88,25.89,25.87,25.87,49000.0,14.8228,14.8285,14.8171,14.8171,49000.0
2007-04-23 13:25:00,25.88,25.88,25.86,25.87,55600.0,14.8228,14.8228,14.8113,14.8171,55600.0
2007-04-23 13:30:00,25.86,25.86,25.86,25.86,63200.0,14.8113,14.8113,14.8113,14.8113,63200.0
2007-04-23 13:35:00,25.86,25.86,25.85,25.86,80400.0,14.8113,14.8113,14.8056,14.8113,80400.0
2007-04-23 13:40:00,25.86,25.86,25.85,25.86,55200.0,14.8113,14.8113,14.8056,14.8113,55200.0
2007-04-23 13:45:00,25.85,25.86,25.85,25.85,53600.0,14.8056,14.8113,14.8056,14.8056,53600.0
2007-04-23 13:50:00,25.86,25.86,25.85,25.85,121000.0,14.8113,14.8113,14.8056,14.8056,121000.0
2007-04-23 13:55:00,25.85,25.86,25.85,25.85,69400.0,14.8056,14.8113,14.8056,14.8056,69400.0
2007-04-23 14:00:00,25.86,25.86,25.82,25.83,293800.0,14.8113,14.8113,14.7884,14.7942,293800.0
2007-04-23 14:05:00,25.83,25.83,25.81,25.82,168200.0,14.7942,14.7942,14.7827,14.7884,168200.0
2007-04-23 14:10:00,25.82,25.83,25.81,25.81,140200.0,14.7884,14.7942,14.7827,14.7827,140200.0
2007-04-23 14:15:00,25.81,25.82,25.8,25.81,190600.0,14.7827,14.7884,14.777,14.7827,190600.0
2007-04-23 14:20:00,25.82,25.82,25.8,25.81,172000.0,14.7884,14.7884,14.777,14.7827,172000.0
2007-04-23 14:25:00,25.81,25.82,25.81,25.81,144200.0,14.7827,14.7884,14.7827,14.7827,144200.0
2007-04-23 14:30:00,25.81,25.82,25.81,25.82,109200.0,14.7827,14.7884,14.7827,14.7884,109200.0
2007-04-23 14:35:00,25.81,25.82,25.81,25.82,102800.0,14.7827,14.7884,14.7827,14.7884,102800.0
2007-04-23 14:40:00,25.82,25.83,25.81,25.82,110600.0,14.7884,14.7942,14.7827,14.7884,110600.0
2007-04-23 14:45:00,25.82,25.82,25.82,25.82,78800.0,14.7884,14.7884,14.7884,14.7884,78800.0
2007-04-23 14:50:00,25.82,25.82,25.81,25.81,90400.0,14.7884,14.7884,14.7827,14.7827,90400.0
2007-04-23 14:55:00,25.81,25.82,25.81,25.82,169200.0,14.7827,14.7884,14.7827,14.7884,169200.0
2007-04-23 15:00:00,25.82,25.82,25.81,25.81,275000.0,14.7884,14.7884,14.7827,14.7827,275000.0
2007-04-23 15:05:00,25.81,25.83,25.81,25.82,177200.0,14.7827,14.7942,14.7827,14.7884,177200.0
2007-04-23 15:10:00,25.82,25.83,25.82,25.82,73000.0,14.7884,14.7942,14.7884,14.7884,73000.0
2007-04-23 15:15:00,25.82,25.83,25.82,25.82,114400.0,14.7884,14.7942,14.7884,14.7884,114400.0
2007-04-23 15:20:00,25.82,25.83,25.81,25.82,162400.0,14.7884,14.7942,14.7827,14.7884,162400.0
2007-04-23 15:25:00,25.83,25.83,25.82,25.82,87800.0,14.7942,14.7942,14.7884,14.7884,87800.0
2007-04-23 15:30:00,25.82,25.84,25.82,25.83,157600.0,14.7884,14.7999,14.7884,14.7942,157600.0
2007-04-23 15:35:00,25.83,25.83,25.82,25.83,192200.0,14.7942,14.7942,14.7884,14.7942,192200.0
2007-04-23 15:40:00,25.83,25.83,25.81,25.81,204600.0,14.7942,14.7942,14.7827,14.7827,204600.0
2007-04-23 15:45:00,25.81,25.84,25.81,25.83,290600.0,14.7827,14.7999,14.7827,14.7942,290600.0
2007-04-23 15:50:00,25.83,25.84,25.83,25.83,493200.0,14.7942,14.7999,14.7942,14.7942,493200.0
2007-04-23 15:55:00,25.83,25.84,25.82,25.83,683400.0,14.7942,14.7999,14.7884,14.7942,683400.0
2007-04-24 09:30:00,25.99,25.99,25.75,25.78,343200.0,14.8858,14.8858,14.7483,14.7655,343200.0
2007-04-24 09:35:00,25.78,25.8,25.78,25.8,239400.0,14.7655,14.777,14.7655,14.777,239400.0
2007-04-24 09:40:00,25.8,25.8,25.75,25.77,220800.0,14.777,14.777,14.7483,14.7598,220800.0
2007-04-24 09:45:00,25.77,25.78,25.76,25.77,176000.0,14.7598,14.7655,14.7541,14.7598,176000.0
2007-04-24 09:50:00,25.77,25.78,25.73,25.73,220600.0,14.7598,14.7655,14.7369,14.7369,220600.0
2007-04-24 09:55:00,25.73,25.79,25.73,25.78,421800.0,14.7369,14.7713,14.7369,14.7655,421800.0
2007-04-24 10:00:00,25.78,25.78,25.71,25.72,318600.0,14.7655,14.7655,14.7254,14.7312,318600.0
2007-04-24 10:05:00,25.72,25.72,25.68,25.71,293600.0,14.7312,14.7312,14.7083,14.7254,293600.0
2007-04-24 10:10:00,25.72,25.72,25.7,25.71,119800.0,14.7312,14.7312,14.7197,14.7254,119800.0
2007-04-24 10:15:00,25.71,25.73,25.71,25.72,137600.0,14.7254,14.7369,14.7254,14.7312,137600.0
2007-04-24 10:20:00,25.73,25.73,25.69,25.71,326600.0,14.7369,14.7369,14.714,14.7254,326600.0
2007-04-24 10:25:00,25.71,25.72,25.7,25.72,251800.0,14.7254,14.7312,14.7197,14.7312,251800.0
2007-04-24 10:30:00,25.72,25.74,25.71,25.74,120000.0,14.7312,14.7426,14.7254,14.7426,120000.0
2007-04-24 10:35:00,25.74,25.78,25.73,25.75,239600.0,14.7426,14.7655,14.7369,14.7483,239600.0
2007-04-24 10:40:00,25.75,25.76,25.74,25.75,208200.0,14.7483,14.7541,14.7426,14.7483,208200.0
2007-04-24 10:45:00,25.76,25.77,25.75,25.75,211600.0,14.7541,14.7598,14.7483,14.7483,211600.0
2007-04-24 10:50:00,25.75,25.76,25.75,25.75,189800.0,14.7483,14.7541,14.7483,14.7483,189800.0
2007-04-24 10:55:00,25.75,25.75,25.72,25.74,178400.0,14.7483,14.7483,14.7312,14.7426,178400.0
2007-04-24 11:00:00,25.74,25.74,25.72,25.72,146800.0,14.7426,14.7426,14.7312,14.7312,146800.0
2007-04-24 11:05:00,25.72,25.75,25.72,25.73,209400.0,14.7312,14.7483,14.7312,14.7369,209400.0
2007-04-24 11:10:00,25.73,25.75,25.73,25.74,99800.0,14.7369,14.7483,14.7369,14.7426,99800.0
2007-04-24 11:15:00,25.74,25.75,25.72,25.75,313800.0,14.7426,14.7483,14.7312,14.7483,313800.0
2007-04-24 11:20:00,25.75,25.75,25.74,25.74,262600.0,14.7483,14.7483,14.7426,14.7426,262600.0
2007-04-24 11:25:00,25.74,25.76,25.74,25.76,132000.0,14.7426,14.7541,14.7426,14.7541,132000.0
2007-04-24 11:30:00,25.77,25.88,25.75,25.77,1064600.0,14.7598,14.8228,14.7483,14.7598,1064600.0
2007-04-24 11:35:00,25.77,25.77,25.75,25.76,103200.0,14.7598,14.7598,14.7483,14.7541,103200.0
2007-04-24 11:40:00,25.76,25.77,25.75,25.76,154200.0,14.7541,14.7598,14.7483,14.7541,154200.0
2007-04-24 11:45:00,25.75,25.75,25.75,25.75,50400.0,14.7483,14.7483,14.7483,14.7483,50400.0
2007-04-24 11:50:00,25.75,25.77,25.75,25.77,131000.0,14.7483,14.7598,14.7483,14.7598,131000.0
2007-04-24 11:55:00,25.77,25.77,25.74,25.75,203800.0,14.7598,14.7598,14.7426,14.7483,203800.0
2007-04-24 12:00:00,25.75,25.78,25.75,25.77,124000.0,14.7483,14.7655,14.7483,14.7598,124000.0
2007-04-24 12:05:00,25.77,25.79,25.77,25.78,128800.0,14.7598,14.7713,14.7598,14.7655,128800.0
2007-04-24 12:10:00,25.77,25.8,25.77,25.78,85400.0,14.7598,14.777,14.7598,14.7655,85400.0
2007-04-24 12:15:00,25.79,25.8,25.78,25.79,100000.0,14.7713,14.777,14.7655,14.7713,100000.0
2007-04-24 12:20:00,25.79,25.79,25.78,25.78,81400.0,14.7713,14.7713,14.7655,14.7655,81400.0
2007-04-24 12:25:00,25.79,25.8,25.78,25.79,136800.0,14.7713,14.777,14.7655,14.7713,136800.0
2007-04-24 12:30:00,25.79,25.83,25.77,25.82,290600.0,14.7713,14.7942,14.7598,14.7884,290600.0
2007-04-24 12:35:00,25.82,25.84,25.82,25.83,86600.0,14.7884,14.7999,14.7884,14.7942,86600.0
2007-04-24 12:40:00,25.83,25.83,25.82,25.82,49600.0,14.7942,14.7942,14.7884,14.7884,49600.0
2007-04-24 12:45:00,25.83,25.83,25.81,25.81,117800.0,14.7942,14.7942,14.7827,14.7827,117800.0
2007-04-24 12:50:00,25.81,25.82,25.8,25.82,123600.0,14.7827,14.7884,14.777,14.7884,123600.0
2007-04-24 12:55:00,25.81,25.83,25.81,25.82,139000.0,14.7827,14.7942,14.7827,14.7884,139000.0
2007-04-24 13:00:00,25.82,25.83,25.82,25.82,78600.0,14.7884,14.7942,14.7884,14.7884,78600.0
2007-04-24 13:05:00,25.82,25.83,25.81,25.82,77400.0,14.7884,14.7942,14.7827,14.7884,77400.0
2007-04-24 13:10:00,25.82,25.82,25.81,25.81,92600.0,14.7884,14.7884,14.7827,14.7827,92600.0
2007-04-24 13:15:00,25.81,25.83,25.81,25.82,138800.0,14.7827,14.7942,14.7827,14.7884,138800.0
2007-04-24 13:20:00,25.82,25.83,25.81,25.82,128400.0,14.7884,14.7942,14.7827,14.7884,128400.0
2007-04-24 13:25:00,25.82,25.83,25.82,25.82,119800.0,14.7884,14.7942,14.7884,14.7884,119800.0
2007-04-24 13:30:00,25.82,25.82,25.81,25.81,98600.0,14.7884,14.7884,14.7827,14.7827,98600.0
2007-04-24 13:35:00,25.82,25.84,25.81,25.83,94600.0,14.7884,14.7999,14.7827,14.7942,94600.0
2007-04-24 13:40:00,25.83,25.84,25.82,25.82,79200.0,14.7942,14.7999,14.7884,14.7884,79200.0
2007-04-24 13:45:00,25.82,25.84,25.82,25.83,174800.0,14.7884,14.7999,14.7884,14.7942,174800.0
2007-04-24 13:50:00,25.83,25.84,25.82,25.83,93000.0,14.7942,14.7999,14.7884,14.7942,93000.0
2007-04-24 13:55:00,25.82,25.84,25.82,25.83,107800.0,14.7884,14.7999,14.7884,14.7942,107800.0
2007-04-24 14:00:00,25.83,25.86,25.83,25.86,224200.0,14.7942,14.8113,14.7942,14.8113,224200.0
2007-04-24 14:05:00,25.86,25.88,25.86,25.87,417800.0,14.8113,14.8228,14.8113,14.8171,417800.0
2007-04-24 14:10:00,25.87,25.89,25.85,25.86,250600.0,14.8171,14.8285,14.8056,14.8113,250600.0
2007-04-24 14:15:00,25.86,25.87,25.84,25.84,245200.0,14.8113,14.8171,14.7999,14.7999,245200.0
2007-04-24 14:20:00,25.84,25.85,25.82,25.84,242400.0,14.7999,14.8056,14.7884,14.7999,242400.0
2007-04-24 14:25:00,25.83,25.83,25.81,25.82,76800.0,14.7942,14.7942,14.7827,14.7884,76800.0
2007-04-24 14:30:00,25.82,25.83,25.8,25.81,193000.0,14.7884,14.7942,14.777,14.7827,193000.0
2007-04-24 14:35:00,25.81,25.83,25.8,25.82,201200.0,14.7827,14.7942,14.777,14.7884,201200.0
2007-04-24 14:40:00,25.82,25.83,25.79,25.81,385800.0,14.7884,14.7942,14.7713,14.7827,385800.0
2007-04-24 14:45:00,25.81,25.81,25.79,25.8,105800.0,14.7827,14.7827,14.7713,14.777,105800.0
2007-04-24 14:50:00,25.8,25.81,25.79,25.8,87200.0,14.777,14.7827,14.7713,14.777,87200.0
2007-04-24 14:55:00,25.81,25.82,25.8,25.81,147400.0,14.7827,14.7884,14.777,14.7827,147400.0
2007-04-24 15:00:00,25.81,25.83,25.81,25.83,102200.0,14.7827,14.7942,14.7827,14.7942,102200.0
2007-04-24 15:05:00,25.82,25.84,25.82,25.82,217200.0,14.7884,14.7999,14.7884,14.7884,217200.0
2007-04-24 15:10:00,25.82,25.85,25.82,25.85,121000.0,14.7884,14.8056,14.7884,14.8056,121000.0
2007-04-24 15:15:00,25.84,25.85,25.82,25.84,141600.0,14.7999,14.8056,14.7884,14.7999,141600.0
2007-04-24 15:20:00,25.84,25.84,25.83,25.83,180400.0,14.7999,14.7999,14.7942,14.7942,180400.0
2007-04-24 15:25:00,25.83,25.84,25.82,25.83,203800.0,14.7942,14.7999,14.7884,14.7942,203800.0
2007-04-24 15:30:00,25.83,25.84,25.83,25.84,237800.0,14.7942,14.7999,14.7942,14.7999,237800.0
2007-04-24 15:35:00,25.84,25.85,25.83,25.83,235200.0,14.7999,14.8056,14.7942,14.7942,235200.0
2007-04-24 15:40:00,25.83,25.84,25.83,25.83,285000.0,14.7942,14.7999,14.7942,14.7942,285000.0
2007-04-24 15:45:00,25.83,25.85,25.83,25.84,245000.0,14.7942,14.8056,14.7942,14.7999,245000.0
2007-04-24 15:50:00,25.84,25.84,25.82,25.83,309800.0,14.7999,14.7999,14.7884,14.7942,309800.0
2007-04-24 15:55:00,25.84,25.85,25.82,25.85,369200.0,14.7999,14.8056,14.7884,14.8056,369200.0
2007-04-25 09:30:00,26.0,26.03,25.98,26.01,983000.0,14.8915,14.9087,14.8801,14.8973,983000.0
2007-04-25 09:35:00,26.0,26.0,25.95,25.95,232200.0,14.8915,14.8915,14.8629,14.8629,232200.0
2007-04-25 09:40:00,25.95,25.99,25.95,25.98,205200.0,14.8629,14.8858,14.8629,14.8801,205200.0
2007-04-25 09:45:00,25.97,25.99,25.96,25.98,179400.0,14.8743,14.8858,14.8686,14.8801,179400.0
2007-04-25 09:50:00,25.98,25.99,25.94,25.95,321800.0,14.8801,14.8858,14.8572,14.8629,321800.0
2007-04-25 09:55:00,25.95,25.96,25.93,25.93,105000.0,14.8629,14.8686,14.8514,14.8514,105000.0
2007-04-25 10:00:00,25.93,25.94,25.91,25.91,291800.0,14.8514,14.8572,14.84,14.84,291800.0
2007-04-25 10:05:00,25.91,25.91,25.86,25.86,317600.0,14.84,14.84,14.8113,14.8113,317600.0
2007-04-25 10:10:00,25.86,25.86,25.78,25.78,353400.0,14.8113,14.8113,14.7655,14.7655,353400.0
2007-04-25 10:15:00,25.78,25.79,25.75,25.79,313000.0,14.7655,14.7713,14.7483,14.7713,313000.0
2007-04-25 10:20:00,25.78,25.84,25.76,25.83,195200.0,14.7655,14.7999,14.7541,14.7942,195200.0
2007-04-25 10:25:00,25.83,25.85,25.83,25.85,156800.0,14.7942,14.8056,14.7942,14.8056,156800.0
2007-04-25 10:30:00,25.84,25.85,25.82,25.83,162400.0,14.7999,14.8056,14.7884,14.7942,162400.0
2007-04-25 10:35:00,25.83,25.84,25.83,25.83,91600.0,14.7942,14.7999,14.7942,14.7942,91600.0
2007-04-25 10:40:00,25.83,25.84,25.82,25.84,142600.0,14.7942,14.7999,14.7884,14.7999,142600.0
2007-04-25 10:45:00,25.84,25.85,25.83,25.84,125200.0,14.7999,14.8056,14.7942,14.7999,125200.0
2007-04-25 10:50:00,25.84,25.84,25.83,25.83,76600.0,14.7999,14.7999,14.7942,14.7942,76600.0
2007-04-25 10:55:00,25.83,25.86,25.83,25.83,194600.0,14.7942,14.8113,14.7942,14.7942,194600.0
2007-04-25 11:00:00,25.83,25.84,25.83,25.83,98400.0,14.7942,14.7999,14.7942,14.7942,98400.0
2007-04-25 11:05:00,25.83,25.83,25.81,25.81,203000.0,14.7942,14.7942,14.7827,14.7827,203000.0
2007-04-25 11:10:00,25.81,25.82,25.8,25.8,131200.0,14.7827,14.7884,14.777,14.777,131200.0
2007-04-25 11:15:00,25.81,25.81,25.79,25.8,204200.0,14.7827,14.7827,14.7713,14.777,204200.0
2007-04-25 11:20:00,25.8,25.83,25.8,25.83,190200.0,14.777,14.7942,14.777,14.7942,190200.0
2007-04-25 11:25:00,25.83,25.84,25.82,25.83,127600.0,14.7942,14.7999,14.7884,14.7942,127600.0
2007-04-25 11:30:00,25.84,25.84,25.83,25.83,120600.0,14.7999,14.7999,14.7942,14.7942,120600.0
2007-04-25 11:35:00,25.83,25.84,25.81,25.81,114400.0,14.7942,14.7999,14.7827,14.7827,114400.0
2007-04-25 11:40:00,25.81,25.82,25.81,25.82,120200.0,14.7827,14.7884,14.7827,14.7884,120200.0
2007-04-25 11:45:00,25.82,25.83,25.81,25.83,114000.0,14.7884,14.7942,14.7827,14.7942,114000.0
2007-04-25 11:50:00,25.83,25.85,25.83,25.84,95800.0,14.7942,14.8056,14.7942,14.7999,95800.0
2007-04-25 11:55:00,25.84,25.86,25.84,25.86,160200.0,14.7999,14.8113,14.7999,14.8113,160200.0
2007-04-25 12:00:00,25.86,25.86,25.84,25.85,108600.0,14.8113,14.8113,14.7999,14.8056,108600.0
2007-04-25 12:05:00,25.85,25.85,25.83,25.83,124000.0,14.8056,14.8056,14.7942,14.7942,124000.0
2007-04-25 12:10:00,25.83,25.85,25.83,25.85,105600.0,14.7942,14.8056,14.7942,14.8056,105600.0
2007-04-25 12:15:00,25.85,25.85,25.84,25.85,74400.0,14.8056,14.8056,14.7999,14.8056,74400.0
2007-04-25 12:20:00,25.85,25.86,25.85,25.85,46200.0,14.8056,14.8113,14.8056,14.8056,46200.0
2007-04-25 12:25:00,25.85,25.85,25.82,25.82,202000.0,14.8056,14.8056,14.7884,14.7884,202000.0
2007-04-25 12:30:00,25.83,25.84,25.82,25.83,138800.0,14.7942,14.7999,14.7884,14.7942,138800.0
2007-04-25 12:35:00,25.83,25.84,25.83,25.83,78800.0,14.7942,14.7999,14.7942,14.7942,78800.0
2007-04-25 12:40:00,25.83,25.83,25.83,25.83,49400.0,14.7942,14.7942,14.7942,14.7942,49400.0
2007-04-25 12:45:00,25.83,25.84,25.83,25.84,112400.0,14.7942,14.7999,14.7942,14.7999,112400.0
2007-04-25 12:50:00,25.83,25.84,25.83,25.84,136000.0,14.7942,14.7999,14.7942,14.7999,136000.0
2007-04-25 12:55:00,25.83,25.84,25.83,25.84,65800.0,14.7942,14.7999,14.7942,14.7999,65800.0
2007-04-25 13:00:00,25.84,25.84,25.84,25.84,31400.0,14.7999,14.7999,14.7999,14.7999,31400.0
2007-04-25 13:05:00,25.84,25.84,25.83,25.84,50400.0,14.7999,14.7999,14.7942,14.7999,50400.0
2007-04-25 13:10:00,25.84,25.84,25.83,25.83,67200.0,14.7999,14.7999,14.7942,14.7942,67200.0
2007-04-25 13:15:00,25.83,25.84,25.83,25.83,101800.0,14.7942,14.7999,14.7942,14.7942,101800.0
2007-04-25 13:20:00,25.83,25.83,25.82,25.82,68000.0,14.7942,14.7942,14.7884,14.7884,68000.0
2007-04-25 13:25:00,25.82,25.82,25.81,25.81,77600.0,14.7884,14.7884,14.7827,14.7827,77600.0
2007-04-25 13:30:00,25.81,25.82,25.81,25.81,56600.0,14.7827,14.7884,14.7827,14.7827,56600.0
2007-04-25 13:35:00,25.81,25.81,25.79,25.79,126800.0,14.7827,14.7827,14.7713,14.7713,126800.0
2007-04-25 13:40:00,25.79,25.81,25.78,25.81,153400.0,14.7713,14.7827,14.7655,14.7827,153400.0
2007-04-25 13:45:00,25.81,25.81,25.8,25.8,129600.0,14.7827,14.7827,14.777,14.777,129600.0
2007-04-25 13:50:00,25.8,25.82,25.8,25.81,144200.0,14.777,14.7884,14.777,14.7827,144200.0
2007-04-25 13:55:00,25.82,25.83,25.81,25.81,110200.0,14.7884,14.7942,14.7827,14.7827,110200.0
2007-04-25 14:00:00,25.81,25.82,25.79,25.8,173000.0,14.7827,14.7884,14.7713,14.777,173000.0
2007-04-25 14:05:00,25.79,25.82,25.79,25.82,162600.0,14.7713,14.7884,14.7713,14.7884,162600.0
2007-04-25 14:10:00,25.82,25.83,25.82,25.82,45000.0,14.7884,14.7942,14.7884,14.7884,45000.0
2007-04-25 14:15:00,25.82,25.83,25.82,25.82,80400.0,14.7884,14.7942,14.7884,14.7884,80400.0
2007-04-25 14:20:00,25.82,25.82,25.82,25.82,105000.0,14.7884,14.7884,14.7884,14.7884,105000.0
2007-04-25 14:25:00,25.82,25.83,25.82,25.82,82800.0,14.7884,14.7942,14.7884,14.7884,82800.0
2007-04-25 14:30:00,25.82,25.84,25.82,25.83,192400.0,14.7884,14.7999,14.7884,14.7942,192400.0
2007-04-25 14:35:00,25.83,25.83,25.8,25.81,312000.0,14.7942,14.7942,14.777,14.7827,312000.0
2007-04-25 14:40:00,25.81,25.81,25.79,25.8,236200.0,14.7827,14.7827,14.7713,14.777,236200.0
2007-04-25 14:45:00,25.8,25.81,25.8,25.81,121800.0,14.777,14.7827,14.777,14.7827,121800.0
2007-04-25 14:50:00,25.8,25.82,25.8,25.81,152800.0,14.777,14.7884,14.777,14.7827,152800.0
2007-04-25 14:55:00,25.81,25.84,25.81,25.83,155600.0,14.7827,14.7999,14.7827,14.7942,155600.0
2007-04-25 15:00:00,25.83,25.86,25.83,25.86,135800.0,14.7942,14.8113,14.7942,14.8113,135800.0
2007-04-25 15:05:00,25.86,25.88,25.86,25.87,90200.0,14.8113,14.8228,14.8113,14.8171,90200.0
2007-04-25 15:10:00,25.87,25.88,25.85,25.86,242800.0,14.8171,14.8228,14.8056,14.8113,242800.0
2007-04-25 15:15:00,25.86,25.87,25.86,25.86,163600.0,14.8113,14.8171,14.8113,14.8113,163600.0
2007-04-25 15:20:00,25.86,25.86,25.85,25.85,237400.0,14.8113,14.8113,14.8056,14.8056,237400.0
2007-04-25 15:25:00,25.85,25.88,25.83,25.86,409600.0,14.8056,14.8228,14.7942,14.8113,409600.0
2007-04-25 15:30:00,25.86,25.86,25.84,25.86,226800.0,14.8113,14.8113,14.7999,14.8113,226800.0
2007-04-25 15:35:00,25.87,25.87,25.86,25.86,113000.0,14.8171,14.8171,14.8113,14.8113,113000.0
2007-04-25 15:40:00,25.87,25.89,25.86,25.87,163800.0,14.8171,14.8285,14.8113,14.8171,163800.0
2007-04-25 15:45:00,25.87,25.88,25.86,25.86,146800.0,14.8171,14.8228,14.8113,14.8113,146800.0
2007-04-25 15:50:00,25.86,25.87,25.85,25.87,368600.0,14.8113,14.8171,14.8056,14.8171,368600.0
2007-04-25 15:55:00,25.87,25.9,25.86,25.87,525200.0,14.8171,14.8343,14.8113,14.8171,525200.0
2007-04-26 09:30:00,26.0,26.0,25.93,25.98,896600.0,14.8915,14.8915,14.8514,14.8801,896600.0
2007-04-26 09:35:00,25.99,26.0,25.97,26.0,541600.0,14.8858,14.8915,14.8743,14.8915,541600.0
2007-04-26 09:40:00,26.0,26.04,26.0,26.02,374400.0,14.8915,14.9144,14.8915,14.903,374400.0
2007-04-26 09:45:00,26.02,26.04,26.0,26.03,346800.0,14.903,14.9144,14.8915,14.9087,346800.0
2007-04-26 09:50:00,26.03,26.03,25.53,26.01,362400.0,14.9087,14.9087,14.6223,14.8973,362400.0
2007-04-26 09:55:00,26.0,26.03,25.98,26.0,156600.0,14.8915,14.9087,14.8801,14.8915,156600.0
2007-04-26 10:00:00,26.0,26.02,25.99,26.0,211600.0,14.8915,14.903,14.8858,14.8915,211600.0
2007-04-26 10:05:00,26.0,26.03,25.99,26.03,172800.0,14.8915,14.9087,14.8858,14.9087,172800.0
2007-04-26 10:10:00,26.03,26.03,26.0,26.0,132600.0,14.9087,14.9087,14.8915,14.8915,132600.0
2007-04-26 10:15:00,26.0,26.03,26.0,26.02,172600.0,14.8915,14.9087,14.8915,14.903,172600.0
2007-04-26 10:20:00,26.03,26.03,26.0,26.0,323200.0,14.9087,14.9087,14.8915,14.8915,323200.0
2007-04-26 10:25:00,26.0,26.03,26.0,26.02,304800.0,14.8915,14.9087,14.8915,14.903,304800.0
2007-04-26 10:30:00,26.02,26.05,26.02,26.04,146000.0,14.903,14.9202,14.903,14.9144,146000.0
2007-04-26 10:35:00,26.04,26.06,26.03,26.04,343200.0,14.9144,14.9259,14.9087,14.9144,343200.0
2007-04-26 10:40:00,26.04,26.08,26.04,26.08,251000.0,14.9144,14.9374,14.9144,14.9374,251000.0
2007-04-26 10:45:00,26.08,26.11,26.07,26.11,351600.0,14.9374,14.9545,14.9316,14.9545,351600.0
2007-04-26 10:50:00,26.11,26.11,26.06,26.07,402800.0,14.9545,14.9545,14.9259,14.9316,402800.0
2007-04-26 10:55:00,26.07,26.09,26.07,26.09,115000.0,14.9316,14.9431,14.9316,14.9431,115000.0
2007-04-26 11:00:00,26.09,26.09,26.06,26.06,159200.0,14.9431,14.9431,14.9259,14.9259,159200.0
2007-04-26 11:05:00,26.06,26.06,26.04,26.04,155000.0,14.9259,14.9259,14.9144,14.9144,155000.0
2007-04-26 11:10:00,26.04,26.04,26.0,26.02,175800.0,14.9144,14.9144,14.8915,14.903,175800.0
2007-04-26 11:15:00,26.02,26.03,26.0,26.02,111600.0,14.903,14.9087,14.8915,14.903,111600.0
2007-04-26 11:20:00,26.02,26.03,26.02,26.02,82800.0,14.903,14.9087,14.903,14.903,82800.0
2007-04-26 11:25:00,26.02,26.02,26.0,26.02,169200.0,14.903,14.903,14.8915,14.903,169200.0
2007-04-26 11:30:00,26.02,26.02,26.01,26.02,103200.0,14.903,14.903,14.8973,14.903,103200.0
2007-04-26 11:35:00,26.02,26.03,26.02,26.03,118400.0,14.903,14.9087,14.903,14.9087,118400.0
2007-04-26 11:40:00,26.03,26.03,26.02,26.02,67600.0,14.9087,14.9087,14.903,14.903,67600.0
2007-04-26 11:45:00,26.02,26.02,26.01,26.02,93600.0,14.903,14.903,14.8973,14.903,93600.0
2007-04-26 11:50:00,26.02,26.03,26.02,26.02,83400.0,14.903,14.9087,14.903,14.903,83400.0
2007-04-26 11:55:00,26.02,26.02,26.0,26.01,198400.0,14.903,14.903,14.8915,14.8973,198400.0
2007-04-26 12:00:00,26.02,26.03,26.01,26.02,121400.0,14.903,14.9087,14.8973,14.903,121400.0
2007-04-26 12:05:00,26.02,26.02,26.0,26.01,130600.0,14.903,14.903,14.8915,14.8973,130600.0
2007-04-26 12:10:00,26.01,26.03,26.01,26.02,166800.0,14.8973,14.9087,14.8973,14.903,166800.0
2007-04-26 12:15:00,26.02,26.04,26.01,26.02,142800.0,14.903,14.9144,14.8973,14.903,142800.0
2007-04-26 12:20:00,26.03,26.04,26.01,26.04,144400.0,14.9087,14.9144,14.8973,14.9144,144400.0
2007-04-26 12:25:00,26.04,26.04,26.03,26.03,40600.0,14.9144,14.9144,14.9087,14.9087,40600.0
2007-04-26 12:30:00,26.03,26.05,26.03,26.04,108400.0,14.9087,14.9202,14.9087,14.9144,108400.0
2007-04-26 12:35:00,26.05,26.06,26.04,26.05,203400.0,14.9202,14.9259,14.9144,14.9202,203400.0
2007-04-26 12:40:00,26.05,26.06,26.05,26.06,73200.0,14.9202,14.9259,14.9202,14.9259,73200.0
2007-04-26 12:45:00,26.06,26.06,26.04,26.06,81800.0,14.9259,14.9259,14.9144,14.9259,81800.0
2007-04-26 12:50:00,26.05,26.06,26.04,26.05,75200.0,14.9202,14.9259,14.9144,14.9202,75200.0
2007-04-26 12:55:00,26.05,26.06,26.05,26.05,66200.0,14.9202,14.9259,14.9202,14.9202,66200.0
2007-04-26 13:00:00,26.05,26.06,26.05,26.06,96400.0,14.9202,14.9259,14.9202,14.9259,96400.0
2007-04-26 13:05:00,26.06,26.06,26.04,26.04,59800.0,14.9259,14.9259,14.9144,14.9144,59800.0
2007-04-26 13:10:00,26.04,26.05,26.03,26.04,71200.0,14.9144,14.9202,14.9087,14.9144,71200.0
2007-04-26 13:15:00,26.04,26.05,26.04,26.04,41400.0,14.9144,14.9202,14.9144,14.9144,41400.0
2007-04-26 13:20:00,26.03,26.04,26.01,26.02,115000.0,14.9087,14.9144,14.8973,14.903,115000.0
2007-04-26 13:25:00,26.02,26.02,26.0,26.0,85400.0,14.903,14.903,14.8915,14.8915,85400.0
2007-04-26 13:30:00,26.01,26.01,26.0,26.0,61000.0,14.8973,14.8973,14.8915,14.8915,61000.0
2007-04-26 13:35:00,26.0,26.0,25.99,26.0,67600.0,14.8915,14.8915,14.8858,14.8915,67600.0
2007-04-26 13:40:00,26.0,26.0,25.97,25.98,124200.0,14.8915,14.8915,14.8743,14.8801,124200.0
2007-04-26 13:45:00,25.98,26.0,25.95,25.97,335000.0,14.8801,14.8915,14.8629,14.8743,335000.0
2007-04-26 13:50:00,25.97,25.98,25.96,25.98,116800.0,14.8743,14.8801,14.8686,14.8801,116800.0
2007-04-26 13:55:00,25.97,25.99,25.97,25.99,63200.0,14.8743,14.8858,14.8743,14.8858,63200.0
2007-04-26 14:00:00,25.99,26.02,25.98,26.01,330600.0,14.8858,14.903,14.8801,14.8973,330600.0
2007-04-26 14:05:00,26.0,26.03,26.0,26.02,100600.0,14.8915,14.9087,14.8915,14.903,100600.0
2007-04-26 14:10:00,26.02,26.03,26.02,26.03,83400.0,14.903,14.9087,14.903,14.9087,83400.0
2007-04-26 14:15:00,26.03,26.03,26.03,26.03,41600.0,14.9087,14.9087,14.9087,14.9087,41600.0
2007-04-26 14:20:00,26.03,26.03,26.02,26.03,82800.0,14.9087,14.9087,14.903,14.9087,82800.0
2007-04-26 14:25:00,26.02,26.04,26.02,26.03,169800.0,14.903,14.9144,14.903,14.9087,169800.0
2007-04-26 14:30:00,26.03,26.03,26.02,26.03,70000.0,14.9087,14.9087,14.903,14.9087,70000.0
2007-04-26 14:35:00,26.02,26.04,26.02,26.03,96600.0,14.903,14.9144,14.903,14.9087,96600.0
2007-04-26 14:40:00,26.03,26.04,26.03,26.03,113000.0,14.9087,14.9144,14.9087,14.9087,113000.0
2007-04-26 14:45:00,26.03,26.04,26.03,26.03,44800.0,14.9087,14.9144,14.9087,14.9087,44800.0
2007-04-26 14:50:00,26.03,26.03,26.01,26.01,62200.0,14.9087,14.9087,14.8973,14.8973,62200.0
2007-04-26 14:55:00,26.01,26.02,26.0,26.0,100200.0,14.8973,14.903,14.8915,14.8915,100200.0
2007-04-26 15:00:00,26.0,26.03,26.0,26.03,81600.0,14.8915,14.9087,14.8915,14.9087,81600.0
2007-04-26 15:05:00,26.03,26.03,26.02,26.03,123200.0,14.9087,14.9087,14.903,14.9087,123200.0
2007-04-26 15:10:00,26.03,26.04,26.02,26.04,155800.0,14.9087,14.9144,14.903,14.9144,155800.0
2007-04-26 15:15:00,26.03,26.04,26.03,26.03,344400.0,14.9087,14.9144,14.9087,14.9087,344400.0
2007-04-26 15:20:00,26.03,26.05,26.03,26.04,166400.0,14.9087,14.9202,14.9087,14.9144,166400.0
2007-04-26 15:25:00,26.04,26.05,26.04,26.04,132200.0,14.9144,14.9202,14.9144,14.9144,132200.0
2007-04-26 15:30:00,26.04,26.07,26.04,26.07,219800.0,14.9144,14.9316,14.9144,14.9316,219800.0
2007-04-26 15:35:00,26.06,26.07,26.03,26.04,244600.0,14.9259,14.9316,14.9087,14.9144,244600.0
2007-04-26 15:40:00,26.04,26.04,26.03,26.03,218400.0,14.9144,14.9144,14.9087,14.9087,218400.0
2007-04-26 15:45:00,26.03,26.06,26.03,26.05,381200.0,14.9087,14.9259,14.9087,14.9202,381200.0
2007-04-26 15:50:00,26.05,26.07,26.04,26.06,458200.0,14.9202,14.9316,14.9144,14.9259,458200.0
2007-04-26 15:55:00,26.06,26.08,26.04,26.04,772600.0,14.9259,14.9374,14.9144,14.9144,772600.0
2007-04-27 09:30:00,25.93,25.93,25.88,25.92,560400.0,14.8514,14.8514,14.8228,14.8457,560400.0
2007-04-27 09:35:00,25.92,25.99,25.9,25.93,166000.0,14.8457,14.8858,14.8343,14.8514,166000.0
2007-04-27 09:40:00,25.93,26.0,25.93,25.98,129000.0,14.8514,14.8915,14.8514,14.8801,129000.0
2007-04-27 09:45:00,25.98,25.98,25.93,25.95,152800.0,14.8801,14.8801,14.8514,14.8629,152800.0
2007-04-27 09:50:00,25.96,26.0,25.95,25.99,108600.0,14.8686,14.8915,14.8629,14.8858,108600.0
2007-04-27 09:55:00,25.99,26.0,25.95,25.98,163200.0,14.8858,14.8915,14.8629,14.8801,163200.0
2007-04-27 10:00:00,25.98,26.0,25.98,26.0,177600.0,14.8801,14.8915,14.8801,14.8915,177600.0
2007-04-27 10:05:00,25.99,26.0,25.97,25.98,252600.0,14.8858,14.8915,14.8743,14.8801,252600.0
2007-04-27 10:10:00,25.97,25.98,25.95,25.98,239800.0,14.8743,14.8801,14.8629,14.8801,239800.0
2007-04-27 10:15:00,25.98,25.99,25.97,25.97,97800.0,14.8801,14.8858,14.8743,14.8743,97800.0
2007-04-27 10:20:00,25.97,26.0,25.97,26.0,211800.0,14.8743,14.8915,14.8743,14.8915,211800.0
2007-04-27 10:25:00,26.0,26.0,25.99,26.0,144200.0,14.8915,14.8915,14.8858,14.8915,144200.0
2007-04-27 10:30:00,26.0,26.0,25.97,25.98,302600.0,14.8915,14.8915,14.8743,14.8801,302600.0
2007-04-27 10:35:00,25.98,26.0,25.96,25.97,336200.0,14.8801,14.8915,14.8686,14.8743,336200.0
2007-04-27 10:40:00,25.97,25.98,25.93,25.93,369000.0,14.8743,14.8801,14.8514,14.8514,369000.0
2007-04-27 10:45:00,25.93,25.95,25.9,25.91,537400.0,14.8514,14.8629,14.8343,14.84,537400.0
2007-04-27 10:50:00,25.91,25.94,25.9,25.93,473200.0,14.84,14.8572,14.8343,14.8514,473200.0
2007-04-27 10:55:00,25.93,25.95,25.93,25.95,288000.0,14.8514,14.8629,14.8514,14.8629,288000.0
2007-04-27 11:00:00,25.95,25.95,25.95,25.95,33800.0,14.8629,14.8629,14.8629,14.8629,33800.0
2007-04-27 11:05:00,25.95,25.95,25.95,25.95,188600.0,14.8629,14.8629,14.8629,14.8629,188600.0
2007-04-27 11:10:00,25.95,25.95,25.95,25.95,86800.0,14.8629,14.8629,14.8629,14.8629,86800.0
2007-04-27 11:15:00,25.95,25.97,25.95,25.97,266000.0,14.8629,14.8743,14.8629,14.8743,266000.0
2007-04-27 11:20:00,25.97,26.0,25.97,26.0,124000.0,14.8743,14.8915,14.8743,14.8915,124000.0
2007-04-27 11:25:00,26.0,26.02,25.98,26.02,142200.0,14.8915,14.903,14.8801,14.903,142200.0
2007-04-27 11:30:00,26.02,26.02,25.99,26.0,173800.0,14.903,14.903,14.8858,14.8915,173800.0
2007-04-27 11:35:00,26.0,26.0,26.0,26.0,56400.0,14.8915,14.8915,14.8915,14.8915,56400.0
2007-04-27 11:40:00,26.0,26.0,26.0,26.0,48000.0,14.8915,14.8915,14.8915,14.8915,48000.0
2007-04-27 11:45:00,26.0,26.0,26.0,26.0,147600.0,14.8915,14.8915,14.8915,14.8915,147600.0
2007-04-27 11:50:00,26.0,26.0,26.0,26.0,138600.0,14.8915,14.8915,14.8915,14.8915,138600.0
2007-04-27 11:55:00,26.0,26.0,26.0,26.0,59000.0,14.8915,14.8915,14.8915,14.8915,59000.0
2007-04-27 12:00:00,26.0,26.0,26.0,26.0,162000.0,14.8915,14.8915,14.8915,14.8915,162000.0
2007-04-27 12:05:00,26.0,26.01,26.0,26.0,34000.0,14.8915,14.8973,14.8915,14.8915,34000.0
2007-04-27 12:10:00,26.01,26.01,26.0,26.0,55000.0,14.8973,14.8973,14.8915,14.8915,55000.0
2007-04-27 12:15:00,26.0,26.0,26.0,26.0,137800.0,14.8915,14.8915,14.8915,14.8915,137800.0
2007-04-27 12:20:00,26.0,26.0,26.0,26.0,58000.0,14.8915,14.8915,14.8915,14.8915,58000.0
2007-04-27 12:25:00,26.0,26.0,26.0,26.0,39400.0,14.8915,14.8915,14.8915,14.8915,39400.0
2007-04-27 12:30:00,26.0,26.0,26.0,26.0,41200.0,14.8915,14.8915,14.8915,14.8915,41200.0
2007-04-27 12:35:00,26.0,26.0,26.0,26.0,65800.0,14.8915,14.8915,14.8915,14.8915,65800.0
2007-04-27 12:40:00,26.0,26.02,26.0,26.01,101600.0,14.8915,14.903,14.8915,14.8973,101600.0
2007-04-27 12:45:00,26.01,26.02,26.0,26.0,151400.0,14.8973,14.903,14.8915,14.8915,151400.0
2007-04-27 12:50:00,26.0,26.0,26.0,26.0,77800.0,14.8915,14.8915,14.8915,14.8915,77800.0
2007-04-27 12:55:00,26.0,26.0,26.0,26.0,63800.0,14.8915,14.8915,14.8915,14.8915,63800.0
2007-04-27 13:00:00,26.0,26.04,26.0,26.02,241200.0,14.8915,14.9144,14.8915,14.903,241200.0
2007-04-27 13:05:00,26.02,26.02,26.0,26.0,130400.0,14.903,14.903,14.8915,14.8915,130400.0
2007-04-27 13:10:00,26.0,26.01,26.0,26.01,62000.0,14.8915,14.8973,14.8915,14.8973,62000.0
2007-04-27 13:15:00,26.01,26.01,26.0,26.01,54200.0,14.8973,14.8973,14.8915,14.8973,54200.0
2007-04-27 13:20:00,26.0,26.03,26.0,26.03,144000.0,14.8915,14.9087,14.8915,14.9087,144000.0
2007-04-27 13:25:00,26.03,26.03,26.02,26.02,48000.0,14.9087,14.9087,14.903,14.903,48000.0
2007-04-27 13:30:00,26.02,26.04,26.02,26.03,119000.0,14.903,14.9144,14.903,14.9087,119000.0
2007-04-27 13:35:00,26.03,26.04,26.0,26.0,96600.0,14.9087,14.9144,14.8915,14.8915,96600.0
2007-04-27 13:40:00,26.0,26.02,26.0,26.01,89800.0,14.8915,14.903,14.8915,14.8973,89800.0
2007-04-27 13:45:00,26.01,26.02,26.0,26.0,106600.0,14.8973,14.903,14.8915,14.8915,106600.0
2007-04-27 13:50:00,26.0,26.02,26.0,26.01,47400.0,14.8915,14.903,14.8915,14.8973,47400.0
2007-04-27 13:55:00,26.01,26.01,26.0,26.0,156400.0,14.8973,14.8973,14.8915,14.8915,156400.0
2007-04-27 14:00:00,26.0,26.03,26.0,26.0,155800.0,14.8915,14.9087,14.8915,14.8915,155800.0
2007-04-27 14:05:00,26.0,26.03,26.0,26.0,180800.0,14.8915,14.9087,14.8915,14.8915,180800.0
2007-04-27 14:10:00,26.0,26.02,26.0,26.0,106200.0,14.8915,14.903,14.8915,14.8915,106200.0
2007-04-27 14:15:00,26.01,26.04,26.0,26.03,169400.0,14.8973,14.9144,14.8915,14.9087,169400.0
2007-04-27 14:20:00,26.03,26.05,26.03,26.04,105200.0,14.9087,14.9202,14.9087,14.9144,105200.0
2007-04-27 14:25:00,26.04,26.06,26.03,26.05,229400.0,14.9144,14.9259,14.9087,14.9202,229400.0
2007-04-27 14:30:00,26.05,26.06,26.05,26.05,75600.0,14.9202,14.9259,14.9202,14.9202,75600.0
2007-04-27 14:35:00,26.06,26.06,26.05,26.05,66000.0,14.9259,14.9259,14.9202,14.9202,66000.0
2007-04-27 14:40:00,26.06,26.06,26.04,26.04,122400.0,14.9259,14.9259,14.9144,14.9144,122400.0
2007-04-27 14:45:00,26.04,26.05,26.02,26.03,218600.0,14.9144,14.9202,14.903,14.9087,218600.0
2007-04-27 14:50:00,26.02,26.04,26.02,26.04,266400.0,14.903,14.9144,14.903,14.9144,266400.0
2007-04-27 14:55:00,26.03,26.05,26.03,26.03,403600.0,14.9087,14.9202,14.9087,14.9087,403600.0
2007-04-27 15:00:00,26.03,26.03,26.0,26.0,238800.0,14.9087,14.9087,14.8915,14.8915,238800.0
2007-04-27 15:05:00,26.0,26.0,26.0,26.0,349800.0,14.8915,14.8915,14.8915,14.8915,349800.0
2007-04-27 15:10:00,26.0,26.0,25.99,26.0,111400.0,14.8915,14.8915,14.8858,14.8915,111400.0
2007-04-27 15:15:00,26.0,26.0,26.0,26.0,180200.0,14.8915,14.8915,14.8915,14.8915,180200.0
2007-04-27 15:20:00,26.0,26.01,26.0,26.0,77600.0,14.8915,14.8973,14.8915,14.8915,77600.0
2007-04-27 15:25:00,26.0,26.0,26.0,26.0,71000.0,14.8915,14.8915,14.8915,14.8915,71000.0
2007-04-27 15:30:00,26.0,26.0,26.0,26.0,70800.0,14.8915,14.8915,14.8915,14.8915,70800.0
2007-04-27 15:35:00,26.0,26.0,26.0,26.0,84600.0,14.8915,14.8915,14.8915,14.8915,84600.0
2007-04-27 15:40:00,26.0,26.0,25.99,26.0,444000.0,14.8915,14.8915,14.8858,14.8915,444000.0
2007-04-27 15:45:00,26.0,26.03,25.99,26.03,342000.0,14.8915,14.9087,14.8858,14.9087,342000.0
2007-04-27 15:50:00,26.03,26.03,26.02,26.03,344400.0,14.9087,14.9087,14.903,14.9087,344400.0
2007-04-27 15:55:00,26.03,26.06,26.03,26.04,525200.0,14.9087,14.9259,14.9087,14.9144,525200.0
2007-04-30 09:30:00,25.96,26.03,25.93,26.0,1788800.0,14.8686,14.9087,14.8514,14.8915,1788800.0
2007-04-30 09:35:00,26.0,26.03,25.99,26.02,165800.0,14.8915,14.9087,14.8858,14.903,165800.0
2007-04-30 09:40:00,26.01,26.04,26.0,26.03,194200.0,14.8973,14.9144,14.8915,14.9087,194200.0
2007-04-30 09:45:00,26.04,26.06,26.03,26.03,130200.0,14.9144,14.9259,14.9087,14.9087,130200.0
2007-04-30 09:50:00,26.03,26.08,26.03,26.07,117600.0,14.9087,14.9374,14.9087,14.9316,117600.0
2007-04-30 09:55:00,26.08,26.1,26.05,26.05,179200.0,14.9374,14.9488,14.9202,14.9202,179200.0
2007-04-30 10:00:00,26.05,26.1,26.05,26.08,152600.0,14.9202,14.9488,14.9202,14.9374,152600.0
2007-04-30 10:05:00,26.08,26.1,26.07,26.07,116400.0,14.9374,14.9488,14.9316,14.9316,116400.0
2007-04-30 10:10:00,26.07,26.1,26.07,26.09,94800.0,14.9316,14.9488,14.9316,14.9431,94800.0
2007-04-30 10:15:00,26.09,26.12,26.08,26.11,201800.0,14.9431,14.9603,14.9374,14.9545,201800.0
2007-04-30 10:20:00,26.11,26.13,26.11,26.13,167000.0,14.9545,14.966,14.9545,14.966,167000.0
2007-04-30 10:25:00,26.13,26.15,26.13,26.14,153000.0,14.966,14.9774,14.966,14.9717,153000.0
2007-04-30 10:30:00,26.14,26.15,26.13,26.14,158800.0,14.9717,14.9774,14.966,14.9717,158800.0
2007-04-30 10:35:00,26.14,26.17,26.14,26.15,200200.0,14.9717,14.9889,14.9717,14.9774,200200.0
2007-04-30 10:40:00,26.15,26.15,26.13,26.13,166600.0,14.9774,14.9774,14.966,14.966,166600.0
2007-04-30 10:45:00,26.13,26.14,26.1,26.11,162600.0,14.966,14.9717,14.9488,14.9545,162600.0
2007-04-30 10:50:00,26.11,26.15,26.11,26.14,139600.0,14.9545,14.9774,14.9545,14.9717,139600.0
2007-04-30 10:55:00,26.14,26.15,26.13,26.14,73200.0,14.9717,14.9774,14.966,14.9717,73200.0
2007-04-30 11:00:00,26.14,26.14,26.1,26.11,170000.0,14.9717,14.9717,14.9488,14.9545,170000.0
2007-04-30 11:05:00,26.11,26.13,26.11,26.11,95800.0,14.9545,14.966,14.9545,14.9545,95800.0
2007-04-30 11:10:00,26.11,26.12,26.1,26.11,152800.0,14.9545,14.9603,14.9488,14.9545,152800.0
2007-04-30 11:15:00,26.11,26.14,26.11,26.14,144800.0,14.9545,14.9717,14.9545,14.9717,144800.0
2007-04-30 11:20:00,26.14,26.15,26.13,26.14,190600.0,14.9717,14.9774,14.966,14.9717,190600.0
2007-04-30 11:25:00,26.14,26.15,26.13,26.14,95400.0,14.9717,14.9774,14.966,14.9717,95400.0
2007-04-30 11:30:00,26.15,26.16,26.14,26.16,187600.0,14.9774,14.9832,14.9717,14.9832,187600.0
2007-04-30 11:35:00,26.16,26.16,26.15,26.15,141200.0,14.9832,14.9832,14.9774,14.9774,141200.0
2007-04-30 11:40:00,26.15,26.16,26.13,26.14,181000.0,14.9774,14.9832,14.966,14.9717,181000.0
2007-04-30 11:45:00,26.14,26.14,26.14,26.14,95400.0,14.9717,14.9717,14.9717,14.9717,95400.0
2007-04-30 11:50:00,26.14,26.14,26.11,26.12,92800.0,14.9717,14.9717,14.9545,14.9603,92800.0
2007-04-30 11:55:00,26.11,26.12,26.11,26.11,110200.0,14.9545,14.9603,14.9545,14.9545,110200.0
2007-04-30 12:00:00,26.12,26.13,26.11,26.12,77600.0,14.9603,14.966,14.9545,14.9603,77600.0
2007-04-30 12:05:00,26.13,26.14,26.12,26.13,81000.0,14.966,14.9717,14.9603,14.966,81000.0
2007-04-30 12:10:00,26.13,26.14,26.13,26.13,189000.0,14.966,14.9717,14.966,14.966,189000.0
2007-04-30 12:15:00,26.13,26.15,26.13,26.13,145400.0,14.966,14.9774,14.966,14.966,145400.0
2007-04-30 12:20:00,26.14,26.14,26.12,26.13,66000.0,14.9717,14.9717,14.9603,14.966,66000.0
2007-04-30 12:25:00,26.12,26.14,26.12,26.14,89600.0,14.9603,14.9717,14.9603,14.9717,89600.0
2007-04-30 12:30:00,26.13,26.16,26.13,26.16,152000.0,14.966,14.9832,14.966,14.9832,152000.0
2007-04-30 12:35:00,26.15,26.15,26.14,26.14,43400.0,14.9774,14.9774,14.9717,14.9717,43400.0
2007-04-30 12:40:00,26.14,26.14,26.12,26.12,104200.0,14.9717,14.9717,14.9603,14.9603,104200.0
2007-04-30 12:45:00,26.11,26.13,26.11,26.12,76400.0,14.9545,14.966,14.9545,14.9603,76400.0
2007-04-30 12:50:00,26.12,26.13,26.12,26.12,53200.0,14.9603,14.966,14.9603,14.9603,53200.0
2007-04-30 12:55:00,26.13,26.13,26.12,26.12,95000.0,14.966,14.966,14.9603,14.9603,95000.0
2007-04-30 13:00:00,26.11,26.13,26.11,26.12,160800.0,14.9545,14.966,14.9545,14.9603,160800.0
2007-04-30 13:05:00,26.11,26.13,26.11,26.11,142400.0,14.9545,14.966,14.9545,14.9545,142400.0
2007-04-30 13:10:00,26.11,26.12,26.1,26.12,124000.0,14.9545,14.9603,14.9488,14.9603,124000.0
2007-04-30 13:15:00,26.11,26.13,26.11,26.13,70600.0,14.9545,14.966,14.9545,14.966,70600.0
2007-04-30 13:20:00,26.13,26.13,26.11,26.12,74800.0,14.966,14.966,14.9545,14.9603,74800.0
2007-04-30 13:25:00,26.11,26.12,26.11,26.12,114600.0,14.9545,14.9603,14.9545,14.9603,114600.0
2007-04-30 13:30:00,26.11,26.13,26.11,26.13,64800.0,14.9545,14.966,14.9545,14.966,64800.0
2007-04-30 13:35:00,26.13,26.15,26.13,26.15,221200.0,14.966,14.9774,14.966,14.9774,221200.0
2007-04-30 13:40:00,26.15,26.16,26.14,26.15,204000.0,14.9774,14.9832,14.9717,14.9774,204000.0
2007-04-30 13:45:00,26.15,26.16,26.15,26.16,178400.0,14.9774,14.9832,14.9774,14.9832,178400.0
2007-04-30 13:50:00,26.16,26.17,26.15,26.16,202400.0,14.9832,14.9889,14.9774,14.9832,202400.0
2007-04-30 13:55:00,26.16,26.17,26.16,26.17,274200.0,14.9832,14.9889,14.9832,14.9889,274200.0
2007-04-30 14:00:00,26.16,26.17,26.15,26.17,227000.0,14.9832,14.9889,14.9774,14.9889,227000.0
2007-04-30 14:05:00,26.16,26.17,26.15,26.16,150000.0,14.9832,14.9889,14.9774,14.9832,150000.0
2007-04-30 14:10:00,26.16,26.17,26.16,26.16,72600.0,14.9832,14.9889,14.9832,14.9832,72600.0
2007-04-30 14:15:00,26.16,26.17,26.16,26.17,115800.0,14.9832,14.9889,14.9832,14.9889,115800.0
2007-04-30 14:20:00,26.16,26.17,26.15,26.16,208200.0,14.9832,14.9889,14.9774,14.9832,208200.0
2007-04-30 14:25:00,26.16,26.17,26.16,26.16,88800.0,14.9832,14.9889,14.9832,14.9832,88800.0
2007-04-30 14:30:00,26.16,26.18,26.15,26.17,265400.0,14.9832,14.9946,14.9774,14.9889,265400.0
2007-04-30 14:35:00,26.17,26.17,26.16,26.16,153000.0,14.9889,14.9889,14.9832,14.9832,153000.0
2007-04-30 14:40:00,26.16,26.17,26.15,26.17,307200.0,14.9832,14.9889,14.9774,14.9889,307200.0
2007-04-30 14:45:00,26.17,26.18,26.16,26.17,197600.0,14.9889,14.9946,14.9832,14.9889,197600.0
2007-04-30 14:50:00,26.16,26.17,26.16,26.17,180600.0,14.9832,14.9889,14.9832,14.9889,180600.0
2007-04-30 14:55:00,26.17,26.17,26.15,26.16,203600.0,14.9889,14.9889,14.9774,14.9832,203600.0
2007-04-30 15:00:00,26.16,26.17,26.16,26.17,117600.0,14.9832,14.9889,14.9832,14.9889,117600.0
2007-04-30 15:05:00,26.17,26.17,26.15,26.16,160400.0,14.9889,14.9889,14.9774,14.9832,160400.0
2007-04-30 15:10:00,26.16,26.17,26.15,26.16,259200.0,14.9832,14.9889,14.9774,14.9832,259200.0
2007-04-30 15:15:00,26.15,26.17,26.14,26.15,405800.0,14.9774,14.9889,14.9717,14.9774,405800.0
2007-04-30 15:20:00,26.14,26.17,26.14,26.16,533600.0,14.9717,14.9889,14.9717,14.9832,533600.0
2007-04-30 15:25:00,26.16,26.17,26.14,26.16,607400.0,14.9832,14.9889,14.9717,14.9832,607400.0
2007-04-30 15:30:00,26.16,26.17,26.13,26.13,432000.0,14.9832,14.9889,14.966,14.966,432000.0
2007-04-30 15:35:00,26.13,26.15,26.12,26.14,852400.0,14.966,14.9774,14.9603,14.9717,852400.0
2007-04-30 15:40:00,26.14,26.15,26.11,26.14,2683800.0,14.9717,14.9774,14.9545,14.9717,2683800.0
2007-04-30 15:45:00,26.14,26.15,26.12,26.15,749000.0,14.9717,14.9774,14.9603,14.9774,749000.0
2007-04-30 15:50:00,26.15,26.15,26.11,26.13,759600.0,14.9774,14.9774,14.9545,14.966,759600.0
2007-04-30 15:55:00,26.13,26.14,26.1,26.1,1135600.0,14.966,14.9717,14.9488,14.9488,1135600.0
2007-05-01 09:30:00,26.1,26.13,26.09,26.1,602000.0,14.9488,14.966,14.9431,14.9488,602000.0
2007-05-01 09:35:00,26.11,26.13,26.09,26.11,77400.0,14.9545,14.966,14.9431,14.9545,77400.0
2007-05-01 09:40:00,26.1,26.13,26.1,26.11,111200.0,14.9488,14.966,14.9488,14.9545,111200.0
2007-05-01 09:45:00,26.13,26.13,26.07,26.09,288200.0,14.966,14.966,14.9316,14.9431,288200.0
2007-05-01 09:50:00,26.1,26.14,26.09,26.13,365600.0,14.9488,14.9717,14.9431,14.966,365600.0
2007-05-01 09:55:00,26.12,26.15,26.1,26.15,349800.0,14.9603,14.9774,14.9488,14.9774,349800.0
2007-05-01 10:00:00,26.14,26.18,26.1,26.17,504000.0,14.9717,14.9946,14.9488,14.9889,504000.0
2007-05-01 10:05:00,26.17,26.2,26.17,26.19,216400.0,14.9889,15.0061,14.9889,15.0004,216400.0
2007-05-01 10:10:00,26.19,26.23,26.17,26.21,171800.0,15.0004,15.0233,14.9889,15.0118,171800.0
2007-05-01 10:15:00,26.21,26.22,26.19,26.21,161800.0,15.0118,15.0175,15.0004,15.0118,161800.0
2007-05-01 10:20:00,26.21,26.21,26.13,26.13,283800.0,15.0118,15.0118,14.966,14.966,283800.0
2007-05-01 10:25:00,26.14,26.17,26.13,26.16,171400.0,14.9717,14.9889,14.966,14.9832,171400.0
2007-05-01 10:30:00,26.17,26.18,26.15,26.16,117600.0,14.9889,14.9946,14.9774,14.9832,117600.0
2007-05-01 10:35:00,26.16,26.18,26.15,26.17,167600.0,14.9832,14.9946,14.9774,14.9889,167600.0
2007-05-01 10:40:00,26.17,26.18,26.14,26.15,303000.0,14.9889,14.9946,14.9717,14.9774,303000.0
2007-05-01 10:45:00,26.15,26.18,26.15,26.16,155400.0,14.9774,14.9946,14.9774,14.9832,155400.0
2007-05-01 10:50:00,26.16,26.19,26.16,26.18,79600.0,14.9832,15.0004,14.9832,14.9946,79600.0
2007-05-01 10:55:00,26.18,26.21,26.18,26.19,171400.0,14.9946,15.0118,14.9946,15.0004,171400.0
2007-05-01 11:00:00,26.19,26.19,26.17,26.17,113200.0,15.0004,15.0004,14.9889,14.9889,113200.0
2007-05-01 11:05:00,26.17,26.21,26.17,26.2,226600.0,14.9889,15.0118,14.9889,15.0061,226600.0
2007-05-01 11:10:00,26.2,26.22,26.18,26.21,295600.0,15.0061,15.0175,14.9946,15.0118,295600.0
2007-05-01 11:15:00,26.21,26.22,26.2,26.22,79200.0,15.0118,15.0175,15.0061,15.0175,79200.0
2007-05-01 11:20:00,26.22,26.23,26.21,26.21,228200.0,15.0175,15.0233,15.0118,15.0118,228200.0
2007-05-01 11:25:00,26.22,26.24,26.22,26.23,187000.0,15.0175,15.029,15.0175,15.0233,187000.0
2007-05-01 11:30:00,26.23,26.26,26.23,26.24,348800.0,15.0233,15.0404,15.0233,15.029,348800.0
2007-05-01 11:35:00,26.24,26.25,26.23,26.25,125400.0,15.029,15.0347,15.0233,15.0347,125400.0
2007-05-01 11:40:00,26.25,26.26,26.21,26.21,383800.0,15.0347,15.0404,15.0118,15.0118,383800.0
2007-05-01 11:45:00,26.21,26.22,26.2,26.21,220400.0,15.0118,15.0175,15.0061,15.0118,220400.0
2007-05-01 11:50:00,26.22,26.23,26.2,26.23,265000.0,15.0175,15.0233,15.0061,15.0233,265000.0
2007-05-01 11:55:00,26.23,26.25,26.22,26.25,199000.0,15.0233,15.0347,15.0175,15.0347,199000.0
2007-05-01 12:00:00,26.25,26.29,26.25,26.28,827800.0,15.0347,15.0576,15.0347,15.0519,827800.0
2007-05-01 12:05:00,26.28,26.29,26.26,26.28,277000.0,15.0519,15.0576,15.0404,15.0519,277000.0
2007-05-01 12:10:00,26.28,26.29,26.27,26.28,283200.0,15.0519,15.0576,15.0462,15.0519,283200.0
2007-05-01 12:15:00,26.28,26.28,26.27,26.27,64800.0,15.0519,15.0519,15.0462,15.0462,64800.0
2007-05-01 12:20:00,26.27,26.27,26.25,26.25,115600.0,15.0462,15.0462,15.0347,15.0347,115600.0
2007-05-01 12:25:00,26.26,26.26,26.25,26.25,173400.0,15.0404,15.0404,15.0347,15.0347,173400.0
2007-05-01 12:30:00,26.25,26.25,26.25,26.25,133800.0,15.0347,15.0347,15.0347,15.0347,133800.0
2007-05-01 12:35:00,26.25,26.25,26.24,26.24,75200.0,15.0347,15.0347,15.029,15.029,75200.0
2007-05-01 12:40:00,26.24,26.24,26.22,26.23,828400.0,15.029,15.029,15.0175,15.0233,828400.0
2007-05-01 12:45:00,26.23,26.24,26.22,26.24,142600.0,15.0233,15.029,15.0175,15.029,142600.0
2007-05-01 12:50:00,26.24,26.25,26.23,26.25,150800.0,15.029,15.0347,15.0233,15.0347,150800.0
2007-05-01 12:55:00,26.25,26.26,26.24,26.24,148000.0,15.0347,15.0404,15.029,15.029,148000.0
2007-05-01 13:00:00,26.24,26.24,26.23,26.24,411200.0,15.029,15.029,15.0233,15.029,411200.0
2007-05-01 13:05:00,26.24,26.25,26.23,26.24,111000.0,15.029,15.0347,15.0233,15.029,111000.0
2007-05-01 13:10:00,26.25,26.25,26.24,26.24,183600.0,15.0347,15.0347,15.029,15.029,183600.0
2007-05-01 13:15:00,26.24,26.24,26.22,26.22,223600.0,15.029,15.029,15.0175,15.0175,223600.0
2007-05-01 13:20:00,26.22,26.22,26.18,26.18,139400.0,15.0175,15.0175,14.9946,14.9946,139400.0
2007-05-01 13:25:00,26.18,26.21,26.18,26.19,143800.0,14.9946,15.0118,14.9946,15.0004,143800.0
2007-05-01 13:30:00,26.19,26.2,26.18,26.18,119200.0,15.0004,15.0061,14.9946,14.9946,119200.0
2007-05-01 13:35:00,26.18,26.21,26.17,26.2,362800.0,14.9946,15.0118,14.9889,15.0061,362800.0
2007-05-01 13:40:00,26.2,26.23,26.19,26.21,255600.0,15.0061,15.0233,15.0004,15.0118,255600.0
2007-05-01 13:45:00,26.21,26.22,26.19,26.21,148600.0,15.0118,15.0175,15.0004,15.0118,148600.0
2007-05-01 13:50:00,26.2,26.21,26.19,26.2,176600.0,15.0061,15.0118,15.0004,15.0061,176600.0
2007-05-01 13:55:00,26.2,26.21,26.2,26.2,255400.0,15.0061,15.0118,15.0061,15.0061,255400.0
2007-05-01 14:00:00,26.2,26.21,26.19,26.2,160800.0,15.0061,15.0118,15.0004,15.0061,160800.0
2007-05-01 14:05:00,26.2,26.22,26.2,26.2,128800.0,15.0061,15.0175,15.0061,15.0061,128800.0
2007-05-01 14:10:00,26.21,26.23,26.2,26.22,186200.0,15.0118,15.0233,15.0061,15.0175,186200.0
2007-05-01 14:15:00,26.21,26.23,26.21,26.23,178400.0,15.0118,15.0233,15.0118,15.0233,178400.0
2007-05-01 14:20:00,26.24,26.27,26.24,26.24,420000.0,15.029,15.0462,15.029,15.029,420000.0
2007-05-01 14:25:00,26.24,26.24,26.21,26.22,126000.0,15.029,15.029,15.0118,15.0175,126000.0
2007-05-01 14:30:00,26.22,26.23,26.22,26.22,203600.0,15.0175,15.0233,15.0175,15.0175,203600.0
2007-05-01 14:35:00,26.22,26.25,26.21,26.23,473400.0,15.0175,15.0347,15.0118,15.0233,473400.0
2007-05-01 14:40:00,26.23,26.25,26.23,26.23,217800.0,15.0233,15.0347,15.0233,15.0233,217800.0
2007-05-01 14:45:00,26.23,26.25,26.22,26.23,147800.0,15.0233,15.0347,15.0175,15.0233,147800.0
2007-05-01 14:50:00,26.23,26.23,26.22,26.23,493200.0,15.0233,15.0233,15.0175,15.0233,493200.0
2007-05-01 14:55:00,26.23,26.23,26.21,26.21,202600.0,15.0233,15.0233,15.0118,15.0118,202600.0
2007-05-01 15:00:00,26.21,26.23,26.21,26.22,285200.0,15.0118,15.0233,15.0118,15.0175,285200.0
2007-05-01 15:05:00,26.22,26.23,26.21,26.23,264400.0,15.0175,15.0233,15.0118,15.0233,264400.0
2007-05-01 15:10:00,26.23,26.25,26.23,26.25,288200.0,15.0233,15.0347,15.0233,15.0347,288200.0
2007-05-01 15:15:00,26.25,26.25,26.23,26.25,206200.0,15.0347,15.0347,15.0233,15.0347,206200.0
2007-05-01 15:20:00,26.25,26.28,26.24,26.25,319800.0,15.0347,15.0519,15.029,15.0347,319800.0
2007-05-01 15:25:00,26.25,26.26,26.25,26.25,270400.0,15.0347,15.0404,15.0347,15.0347,270400.0
2007-05-01 15:30:00,26.25,26.25,26.24,26.25,168600.0,15.0347,15.0347,15.029,15.0347,168600.0
2007-05-01 15:35:00,26.25,26.25,26.24,26.25,304400.0,15.0347,15.0347,15.029,15.0347,304400.0
2007-05-01 15:40:00,26.25,26.28,26.25,26.27,303400.0,15.0347,15.0519,15.0347,15.0462,303400.0
2007-05-01 15:45:00,26.27,26.3,26.26,26.29,392800.0,15.0462,15.0634,15.0404,15.0576,392800.0
2007-05-01 15:50:00,26.29,26.3,26.28,26.29,509400.0,15.0576,15.0634,15.0519,15.0576,509400.0
2007-05-01 15:55:00,26.29,26.32,26.25,26.31,875200.0,15.0576,15.0748,15.0347,15.0691,875200.0
2007-05-02 09:30:00,26.3,26.32,26.25,26.3,642000.0,15.0634,15.0748,15.0347,15.0634,642000.0
2007-05-02 09:35:00,26.3,26.37,26.3,26.35,274000.0,15.0634,15.1034,15.0634,15.092,274000.0
2007-05-02 09:40:00,26.35,26.37,26.33,26.34,448600.0,15.092,15.1034,15.0805,15.0863,448600.0
2007-05-02 09:45:00,26.34,26.35,26.33,26.34,392000.0,15.0863,15.092,15.0805,15.0863,392000.0
2007-05-02 09:50:00,26.34,26.35,26.32,26.35,365600.0,15.0863,15.092,15.0748,15.092,365600.0
2007-05-02 09:55:00,26.34,26.38,26.34,26.37,297600.0,15.0863,15.1092,15.0863,15.1034,297600.0
2007-05-02 10:00:00,26.38,26.4,26.37,26.38,216000.0,15.1092,15.1206,15.1034,15.1092,216000.0
2007-05-02 10:05:00,26.38,26.4,26.37,26.4,288800.0,15.1092,15.1206,15.1034,15.1206,288800.0
2007-05-02 10:10:00,26.4,26.41,26.38,26.41,225600.0,15.1206,15.1264,15.1092,15.1264,225600.0
2007-05-02 10:15:00,26.41,26.44,26.41,26.43,353800.0,15.1264,15.1435,15.1264,15.1378,353800.0
2007-05-02 10:20:00,26.43,26.45,26.42,26.45,305600.0,15.1378,15.1493,15.1321,15.1493,305600.0
2007-05-02 10:25:00,26.45,26.46,26.43,26.46,168000.0,15.1493,15.155,15.1378,15.155,168000.0
2007-05-02 10:30:00,26.46,26.46,26.43,26.45,286200.0,15.155,15.155,15.1378,15.1493,286200.0
2007-05-02 10:35:00,26.45,26.47,26.43,26.46,264200.0,15.1493,15.1607,15.1378,15.155,264200.0
2007-05-02 10:40:00,26.47,26.47,26.45,26.45,152200.0,15.1607,15.1607,15.1493,15.1493,152200.0
2007-05-02 10:45:00,26.46,26.47,26.44,26.45,217800.0,15.155,15.1607,15.1435,15.1493,217800.0
2007-05-02 10:50:00,26.45,26.45,26.42,26.42,148200.0,15.1493,15.1493,15.1321,15.1321,148200.0
2007-05-02 10:55:00,26.42,26.43,26.41,26.42,93200.0,15.1321,15.1378,15.1264,15.1321,93200.0
2007-05-02 11:00:00,26.42,26.42,26.4,26.4,177400.0,15.1321,15.1321,15.1206,15.1206,177400.0
2007-05-02 11:05:00,26.4,26.41,26.36,26.36,67000.0,15.1206,15.1264,15.0977,15.0977,67000.0
2007-05-02 11:10:00,26.36,26.39,26.36,26.39,282200.0,15.0977,15.1149,15.0977,15.1149,282200.0
2007-05-02 11:15:00,26.39,26.4,26.38,26.4,210000.0,15.1149,15.1206,15.1092,15.1206,210000.0
2007-05-02 11:20:00,26.4,26.41,26.38,26.38,91000.0,15.1206,15.1264,15.1092,15.1092,91000.0
2007-05-02 11:25:00,26.38,26.39,26.37,26.38,179200.0,15.1092,15.1149,15.1034,15.1092,179200.0
2007-05-02 11:30:00,26.39,26.39,26.38,26.39,102000.0,15.1149,15.1149,15.1092,15.1149,102000.0
2007-05-02 11:35:00,26.39,26.4,26.37,26.38,566200.0,15.1149,15.1206,15.1034,15.1092,566200.0
2007-05-02 11:40:00,26.38,26.4,26.38,26.4,193200.0,15.1092,15.1206,15.1092,15.1206,193200.0
2007-05-02 11:45:00,26.4,26.4,26.39,26.4,84600.0,15.1206,15.1206,15.1149,15.1206,84600.0
2007-05-02 11:50:00,26.4,26.4,26.38,26.38,96400.0,15.1206,15.1206,15.1092,15.1092,96400.0
2007-05-02 11:55:00,26.38,26.39,26.38,26.38,97800.0,15.1092,15.1149,15.1092,15.1092,97800.0
2007-05-02 12:00:00,26.38,26.38,26.36,26.38,322200.0,15.1092,15.1092,15.0977,15.1092,322200.0
2007-05-02 12:05:00,26.38,26.39,26.38,26.39,104000.0,15.1092,15.1149,15.1092,15.1149,104000.0
2007-05-02 12:10:00,26.38,26.39,26.38,26.38,93000.0,15.1092,15.1149,15.1092,15.1092,93000.0
2007-05-02 12:15:00,26.38,26.39,26.38,26.39,85400.0,15.1092,15.1149,15.1092,15.1149,85400.0
2007-05-02 12:20:00,26.39,26.4,26.38,26.38,117000.0,15.1149,15.1206,15.1092,15.1092,117000.0
2007-05-02 12:25:00,26.39,26.39,26.37,26.38,70800.0,15.1149,15.1149,15.1034,15.1092,70800.0
2007-05-02 12:30:00,26.38,26.39,26.37,26.38,124000.0,15.1092,15.1149,15.1034,15.1092,124000.0
2007-05-02 12:35:00,26.39,26.39,26.37,26.38,120200.0,15.1149,15.1149,15.1034,15.1092,120200.0
2007-05-02 12:40:00,26.37,26.4,26.36,26.4,241000.0,15.1034,15.1206,15.0977,15.1206,241000.0
2007-05-02 12:45:00,26.4,26.4,26.39,26.4,124000.0,15.1206,15.1206,15.1149,15.1206,124000.0
2007-05-02 12:50:00,26.4,26.4,26.38,26.38,139600.0,15.1206,15.1206,15.1092,15.1092,139600.0
2007-05-02 12:55:00,26.38,26.38,26.37,26.38,94600.0,15.1092,15.1092,15.1034,15.1092,94600.0
2007-05-02 13:00:00,26.38,26.38,26.37,26.38,175200.0,15.1092,15.1092,15.1034,15.1092,175200.0
2007-05-02 13:05:00,26.38,26.38,26.37,26.38,52200.0,15.1092,15.1092,15.1034,15.1092,52200.0
2007-05-02 13:10:00,26.38,26.38,26.38,26.38,44800.0,15.1092,15.1092,15.1092,15.1092,44800.0
2007-05-02 13:15:00,26.38,26.39,26.38,26.38,140400.0,15.1092,15.1149,15.1092,15.1092,140400.0
2007-05-02 13:20:00,26.38,26.39,26.38,26.38,132800.0,15.1092,15.1149,15.1092,15.1092,132800.0
2007-05-02 13:25:00,26.38,26.38,26.38,26.38,59800.0,15.1092,15.1092,15.1092,15.1092,59800.0
2007-05-02 13:30:00,26.38,26.38,26.38,26.38,55400.0,15.1092,15.1092,15.1092,15.1092,55400.0
2007-05-02 13:35:00,26.38,26.39,26.38,26.39,84800.0,15.1092,15.1149,15.1092,15.1149,84800.0
2007-05-02 13:40:00,26.39,26.42,26.39,26.42,202600.0,15.1149,15.1321,15.1149,15.1321,202600.0
2007-05-02 13:45:00,26.42,26.42,26.39,26.4,82800.0,15.1321,15.1321,15.1149,15.1206,82800.0
2007-05-02 13:50:00,26.39,26.42,26.39,26.42,130000.0,15.1149,15.1321,15.1149,15.1321,130000.0
2007-05-02 13:55:00,26.41,26.42,26.41,26.42,117800.0,15.1264,15.1321,15.1264,15.1321,117800.0
2007-05-02 14:00:00,26.41,26.42,26.41,26.42,98000.0,15.1264,15.1321,15.1264,15.1321,98000.0
2007-05-02 14:05:00,26.41,26.42,26.4,26.41,107400.0,15.1264,15.1321,15.1206,15.1264,107400.0
2007-05-02 14:10:00,26.41,26.42,26.41,26.42,91200.0,15.1264,15.1321,15.1264,15.1321,91200.0
2007-05-02 14:15:00,26.42,26.43,26.41,26.42,150800.0,15.1321,15.1378,15.1264,15.1321,150800.0
2007-05-02 14:20:00,26.42,26.43,26.42,26.42,68200.0,15.1321,15.1378,15.1321,15.1321,68200.0
2007-05-02 14:25:00,26.42,26.43,26.42,26.43,353200.0,15.1321,15.1378,15.1321,15.1378,353200.0
2007-05-02 14:30:00,26.43,26.43,26.39,26.39,184600.0,15.1378,15.1378,15.1149,15.1149,184600.0
2007-05-02 14:35:00,26.39,26.4,26.38,26.39,120800.0,15.1149,15.1206,15.1092,15.1149,120800.0
2007-05-02 14:40:00,26.39,26.4,26.38,26.38,73000.0,15.1149,15.1206,15.1092,15.1092,73000.0
2007-05-02 14:45:00,26.38,26.39,26.38,26.39,61400.0,15.1092,15.1149,15.1092,15.1149,61400.0
2007-05-02 14:50:00,26.39,26.39,26.36,26.36,199000.0,15.1149,15.1149,15.0977,15.0977,199000.0
2007-05-02 14:55:00,26.36,26.38,26.36,26.37,93400.0,15.0977,15.1092,15.0977,15.1034,93400.0
2007-05-02 15:00:00,26.37,26.38,26.36,26.37,156400.0,15.1034,15.1092,15.0977,15.1034,156400.0
2007-05-02 15:05:00,26.37,26.38,26.36,26.38,247400.0,15.1034,15.1092,15.0977,15.1092,247400.0
2007-05-02 15:10:00,26.38,26.38,26.36,26.37,425600.0,15.1092,15.1092,15.0977,15.1034,425600.0
2007-05-02 15:15:00,26.37,26.38,26.36,26.37,219600.0,15.1034,15.1092,15.0977,15.1034,219600.0
2007-05-02 15:20:00,26.37,26.38,26.36,26.38,784600.0,15.1034,15.1092,15.0977,15.1092,784600.0
2007-05-02 15:25:00,26.38,26.38,26.37,26.38,99800.0,15.1092,15.1092,15.1034,15.1092,99800.0
2007-05-02 15:30:00,26.37,26.38,26.37,26.38,190200.0,15.1034,15.1092,15.1034,15.1092,190200.0
2007-05-02 15:35:00,26.38,26.38,26.37,26.38,211600.0,15.1092,15.1092,15.1034,15.1092,211600.0
2007-05-02 15:40:00,26.38,26.38,26.36,26.37,720000.0,15.1092,15.1092,15.0977,15.1034,720000.0
2007-05-02 15:45:00,26.37,26.37,26.36,26.36,209800.0,15.1034,15.1034,15.0977,15.0977,209800.0
2007-05-02 15:50:00,26.37,26.37,26.36,26.37,709800.0,15.1034,15.1034,15.0977,15.1034,709800.0
2007-05-02 15:55:00,26.37,26.38,26.36,26.36,814800.0,15.1034,15.1092,15.0977,15.0977,814800.0
2007-05-03 09:30:00,26.4,26.43,26.3,26.4,648400.0,15.1206,15.1378,15.0634,15.1206,648400.0
2007-05-03 09:35:00,26.4,26.42,26.38,26.41,225800.0,15.1206,15.1321,15.1092,15.1264,225800.0
2007-05-03 09:40:00,26.41,26.43,26.4,26.4,169600.0,15.1264,15.1378,15.1206,15.1206,169600.0
2007-05-03 09:45:00,26.4,26.41,26.39,26.41,343400.0,15.1206,15.1264,15.1149,15.1264,343400.0
2007-05-03 09:50:00,26.41,26.41,26.39,26.4,448000.0,15.1264,15.1264,15.1149,15.1206,448000.0
2007-05-03 09:55:00,26.4,26.44,26.4,26.44,211000.0,15.1206,15.1435,15.1206,15.1435,211000.0
2007-05-03 10:00:00,26.44,26.46,26.4,26.42,364600.0,15.1435,15.155,15.1206,15.1321,364600.0
2007-05-03 10:05:00,26.42,26.45,26.42,26.44,170400.0,15.1321,15.1493,15.1321,15.1435,170400.0
2007-05-03 10:10:00,26.43,26.44,26.42,26.42,177600.0,15.1378,15.1435,15.1321,15.1321,177600.0
2007-05-03 10:15:00,26.42,26.43,26.39,26.42,342200.0,15.1321,15.1378,15.1149,15.1321,342200.0
2007-05-03 10:20:00,26.42,26.43,26.41,26.42,108800.0,15.1321,15.1378,15.1264,15.1321,108800.0
2007-05-03 10:25:00,26.43,26.45,26.42,26.44,383600.0,15.1378,15.1493,15.1321,15.1435,383600.0
2007-05-03 10:30:00,26.45,26.45,26.43,26.43,100000.0,15.1493,15.1493,15.1378,15.1378,100000.0
2007-05-03 10:35:00,26.43,26.44,26.41,26.41,557400.0,15.1378,15.1435,15.1264,15.1264,557400.0
2007-05-03 10:40:00,26.42,26.43,26.41,26.43,242200.0,15.1321,15.1378,15.1264,15.1378,242200.0
2007-05-03 10:45:00,26.43,26.43,26.42,26.42,146200.0,15.1378,15.1378,15.1321,15.1321,146200.0
2007-05-03 10:50:00,26.42,26.43,26.41,26.42,193600.0,15.1321,15.1378,15.1264,15.1321,193600.0
2007-05-03 10:55:00,26.42,26.44,26.42,26.44,146000.0,15.1321,15.1435,15.1321,15.1435,146000.0
2007-05-03 11:00:00,26.44,26.44,26.43,26.43,86200.0,15.1435,15.1435,15.1378,15.1378,86200.0
2007-05-03 11:05:00,26.43,26.43,26.43,26.43,128000.0,15.1378,15.1378,15.1378,15.1378,128000.0
2007-05-03 11:10:00,26.44,26.45,26.43,26.45,92400.0,15.1435,15.1493,15.1378,15.1493,92400.0
2007-05-03 11:15:00,26.45,26.47,26.45,26.45,121000.0,15.1493,15.1607,15.1493,15.1493,121000.0
2007-05-03 11:20:00,26.45,26.5,26.44,26.49,411400.0,15.1493,15.1779,15.1435,15.1722,411400.0
2007-05-03 11:25:00,26.5,26.5,26.48,26.49,240000.0,15.1779,15.1779,15.1665,15.1722,240000.0
2007-05-03 11:30:00,26.48,26.49,26.48,26.48,377600.0,15.1665,15.1722,15.1665,15.1665,377600.0
2007-05-03 11:35:00,26.49,26.49,26.48,26.48,71200.0,15.1722,15.1722,15.1665,15.1665,71200.0
2007-05-03 11:40:00,26.48,26.49,26.48,26.49,73600.0,15.1665,15.1722,15.1665,15.1722,73600.0
2007-05-03 11:45:00,26.49,26.49,26.48,26.49,83200.0,15.1722,15.1722,15.1665,15.1722,83200.0
2007-05-03 11:50:00,26.49,26.49,26.48,26.49,154800.0,15.1722,15.1722,15.1665,15.1722,154800.0
2007-05-03 11:55:00,26.49,26.5,26.49,26.5,197000.0,15.1722,15.1779,15.1722,15.1779,197000.0
2007-05-03 12:00:00,26.5,26.5,26.49,26.5,1089800.0,15.1779,15.1779,15.1722,15.1779,1089800.0
2007-05-03 12:05:00,26.5,26.5,26.48,26.5,311000.0,15.1779,15.1779,15.1665,15.1779,311000.0
2007-05-03 12:10:00,26.49,26.5,26.49,26.49,338800.0,15.1722,15.1779,15.1722,15.1722,338800.0
2007-05-03 12:15:00,26.49,26.49,26.49,26.49,260400.0,15.1722,15.1722,15.1722,15.1722,260400.0
2007-05-03 12:20:00,26.49,26.49,26.48,26.49,48400.0,15.1722,15.1722,15.1665,15.1722,48400.0
2007-05-03 12:25:00,26.49,26.49,26.48,26.49,375600.0,15.1722,15.1722,15.1665,15.1722,375600.0
2007-05-03 12:30:00,26.49,26.49,26.48,26.49,127200.0,15.1722,15.1722,15.1665,15.1722,127200.0
2007-05-03 12:35:00,26.49,26.49,26.48,26.48,264200.0,15.1722,15.1722,15.1665,15.1665,264200.0
2007-05-03 12:40:00,26.49,26.49,26.46,26.46,358400.0,15.1722,15.1722,15.155,15.155,358400.0
2007-05-03 12:45:00,26.46,26.46,26.44,26.44,137000.0,15.155,15.155,15.1435,15.1435,137000.0
2007-05-03 12:50:00,26.44,26.46,26.43,26.45,296400.0,15.1435,15.155,15.1378,15.1493,296400.0
2007-05-03 12:55:00,26.45,26.45,26.42,26.43,108600.0,15.1493,15.1493,15.1321,15.1378,108600.0
2007-05-03 13:00:00,26.43,26.44,26.42,26.44,81800.0,15.1378,15.1435,15.1321,15.1435,81800.0
2007-05-03 13:05:00,26.43,26.44,26.43,26.43,49600.0,15.1378,15.1435,15.1378,15.1378,49600.0
2007-05-03 13:10:00,26.43,26.43,26.43,26.43,83000.0,15.1378,15.1378,15.1378,15.1378,83000.0
2007-05-03 13:15:00,26.43,26.43,26.42,26.42,129000.0,15.1378,15.1378,15.1321,15.1321,129000.0
2007-05-03 13:20:00,26.42,26.43,26.41,26.41,94600.0,15.1321,15.1378,15.1264,15.1264,94600.0
2007-05-03 13:25:00,26.41,26.42,26.39,26.4,185000.0,15.1264,15.1321,15.1149,15.1206,185000.0
2007-05-03 13:30:00,26.4,26.4,26.4,26.4,39600.0,15.1206,15.1206,15.1206,15.1206,39600.0
2007-05-03 13:35:00,26.4,26.41,26.4,26.4,84200.0,15.1206,15.1264,15.1206,15.1206,84200.0
2007-05-03 13:40:00,26.4,26.41,26.39,26.39,290200.0,15.1206,15.1264,15.1149,15.1149,290200.0
2007-05-03 13:45:00,26.39,26.42,26.38,26.42,251600.0,15.1149,15.1321,15.1092,15.1321,251600.0
2007-05-03 13:50:00,26.42,26.43,26.4,26.41,85600.0,15.1321,15.1378,15.1206,15.1264,85600.0
2007-05-03 13:55:00,26.4,26.43,26.4,26.42,147600.0,15.1206,15.1378,15.1206,15.1321,147600.0
2007-05-03 14:00:00,26.42,26.43,26.42,26.43,94600.0,15.1321,15.1378,15.1321,15.1378,94600.0
2007-05-03 14:05:00,26.43,26.43,26.42,26.42,66800.0,15.1378,15.1378,15.1321,15.1321,66800.0
2007-05-03 14:10:00,26.42,26.43,26.42,26.43,49600.0,15.1321,15.1378,15.1321,15.1378,49600.0
2007-05-03 14:15:00,26.42,26.44,26.42,26.44,157600.0,15.1321,15.1435,15.1321,15.1435,157600.0
2007-05-03 14:20:00,26.45,26.45,26.41,26.41,137800.0,15.1493,15.1493,15.1264,15.1264,137800.0
2007-05-03 14:25:00,26.41,26.43,26.4,26.42,82600.0,15.1264,15.1378,15.1206,15.1321,82600.0
2007-05-03 14:30:00,26.42,26.42,26.41,26.41,102400.0,15.1321,15.1321,15.1264,15.1264,102400.0
2007-05-03 14:35:00,26.41,26.42,26.4,26.4,148200.0,15.1264,15.1321,15.1206,15.1206,148200.0
2007-05-03 14:40:00,26.41,26.42,26.4,26.42,102600.0,15.1264,15.1321,15.1206,15.1321,102600.0
2007-05-03 14:45:00,26.42,26.43,26.42,26.43,63200.0,15.1321,15.1378,15.1321,15.1378,63200.0
2007-05-03 14:50:00,26.42,26.43,26.42,26.42,63600.0,15.1321,15.1378,15.1321,15.1321,63600.0
2007-05-03 14:55:00,26.42,26.43,26.41,26.43,104000.0,15.1321,15.1378,15.1264,15.1378,104000.0
2007-05-03 15:00:00,26.42,26.43,26.42,26.43,134000.0,15.1321,15.1378,15.1321,15.1378,134000.0
2007-05-03 15:05:00,26.42,26.44,26.42,26.43,120800.0,15.1321,15.1435,15.1321,15.1378,120800.0
2007-05-03 15:10:00,26.43,26.43,26.42,26.43,59200.0,15.1378,15.1378,15.1321,15.1378,59200.0
2007-05-03 15:15:00,26.43,26.44,26.43,26.43,98400.0,15.1378,15.1435,15.1378,15.1378,98400.0
2007-05-03 15:20:00,26.44,26.45,26.43,26.45,96800.0,15.1435,15.1493,15.1378,15.1493,96800.0
2007-05-03 15:25:00,26.45,26.45,26.44,26.45,77400.0,15.1493,15.1493,15.1435,15.1493,77400.0
2007-05-03 15:30:00,26.45,26.46,26.45,26.45,213800.0,15.1493,15.155,15.1493,15.1493,213800.0
2007-05-03 15:35:00,26.46,26.46,26.43,26.44,194200.0,15.155,15.155,15.1378,15.1435,194200.0
2007-05-03 15:40:00,26.43,26.46,26.43,26.45,212400.0,15.1378,15.155,15.1378,15.1493,212400.0
2007-05-03 15:45:00,26.44,26.45,26.43,26.43,199400.0,15.1435,15.1493,15.1378,15.1378,199400.0
2007-05-03 15:50:00,26.44,26.47,26.43,26.47,319200.0,15.1435,15.1607,15.1378,15.1607,319200.0
2007-05-03 15:55:00,26.46,26.48,26.43,26.46,437600.0,15.155,15.1665,15.1378,15.155,437600.0
2007-05-04 09:30:00,26.5,26.5,26.48,26.5,734200.0,15.1779,15.1779,15.1665,15.1779,734200.0
2007-05-04 09:35:00,26.5,26.54,26.48,26.49,262800.0,15.1779,15.2008,15.1665,15.1722,262800.0
2007-05-04 09:40:00,26.49,26.55,26.49,26.55,248000.0,15.1722,15.2065,15.1722,15.2065,248000.0
2007-05-04 09:45:00,26.54,26.55,26.51,26.52,265200.0,15.2008,15.2065,15.1836,15.1894,265200.0
2007-05-04 09:50:00,26.52,26.56,26.52,26.55,263200.0,15.1894,15.2123,15.1894,15.2065,263200.0
2007-05-04 09:55:00,26.55,26.56,26.53,26.56,526800.0,15.2065,15.2123,15.1951,15.2123,526800.0
2007-05-04 10:00:00,26.56,26.57,26.54,26.55,1040400.0,15.2123,15.218,15.2008,15.2065,1040400.0
2007-05-04 10:05:00,26.55,26.55,26.54,26.55,147200.0,15.2065,15.2065,15.2008,15.2065,147200.0
2007-05-04 10:10:00,26.55,26.58,26.55,26.57,253400.0,15.2065,15.2237,15.2065,15.218,253400.0
2007-05-04 10:15:00,26.57,26.6,26.56,26.6,583600.0,15.218,15.2352,15.2123,15.2352,583600.0
2007-05-04 10:20:00,26.6,26.62,26.59,26.62,258400.0,15.2352,15.2466,15.2295,15.2466,258400.0
2007-05-04 10:25:00,26.62,26.64,26.61,26.61,313400.0,15.2466,15.2581,15.2409,15.2409,313400.0
2007-05-04 10:30:00,26.61,26.62,26.6,26.61,273400.0,15.2409,15.2466,15.2352,15.2409,273400.0
2007-05-04 10:35:00,26.61,26.63,26.61,26.61,423000.0,15.2409,15.2524,15.2409,15.2409,423000.0
2007-05-04 10:40:00,26.62,26.64,26.61,26.63,186200.0,15.2466,15.2581,15.2409,15.2524,186200.0
2007-05-04 10:45:00,26.63,26.63,26.62,26.62,93000.0,15.2524,15.2524,15.2466,15.2466,93000.0
2007-05-04 10:50:00,26.62,26.63,26.61,26.62,372800.0,15.2466,15.2524,15.2409,15.2466,372800.0
2007-05-04 10:55:00,26.62,26.63,26.6,26.61,265600.0,15.2466,15.2524,15.2352,15.2409,265600.0
2007-05-04 11:00:00,26.61,26.63,26.61,26.61,270600.0,15.2409,15.2524,15.2409,15.2409,270600.0
2007-05-04 11:05:00,26.62,26.62,26.61,26.61,132600.0,15.2466,15.2466,15.2409,15.2409,132600.0
2007-05-04 11:10:00,26.61,26.61,26.6,26.61,177000.0,15.2409,15.2409,15.2352,15.2409,177000.0
2007-05-04 11:15:00,26.61,26.62,26.61,26.62,55800.0,15.2409,15.2466,15.2409,15.2466,55800.0
2007-05-04 11:20:00,26.61,26.62,26.6,26.61,1083000.0,15.2409,15.2466,15.2352,15.2409,1083000.0
2007-05-04 11:25:00,26.61,26.61,26.59,26.61,247400.0,15.2409,15.2409,15.2295,15.2409,247400.0
2007-05-04 11:30:00,26.61,26.62,26.6,26.6,358200.0,15.2409,15.2466,15.2352,15.2352,358200.0
2007-05-04 11:35:00,26.6,26.61,26.59,26.61,238000.0,15.2352,15.2409,15.2295,15.2409,238000.0
2007-05-04 11:40:00,26.61,26.62,26.61,26.61,77800.0,15.2409,15.2466,15.2409,15.2409,77800.0
2007-05-04 11:45:00,26.61,26.61,26.61,26.61,55600.0,15.2409,15.2409,15.2409,15.2409,55600.0
2007-05-04 11:50:00,26.61,26.61,26.61,26.61,55600.0,15.2409,15.2409,15.2409,15.2409,55600.0
2007-05-04 11:55:00,26.61,26.61,26.61,26.61,47200.0,15.2409,15.2409,15.2409,15.2409,47200.0
2007-05-04 12:00:00,26.61,26.63,26.61,26.61,316800.0,15.2409,15.2524,15.2409,15.2409,316800.0
2007-05-04 12:05:00,26.61,26.63,26.61,26.63,195400.0,15.2409,15.2524,15.2409,15.2524,195400.0
2007-05-04 12:10:00,26.63,26.63,26.6,26.61,185200.0,15.2524,15.2524,15.2352,15.2409,185200.0
2007-05-04 12:15:00,26.61,26.61,26.6,26.6,90000.0,15.2409,15.2409,15.2352,15.2352,90000.0
2007-05-04 12:20:00,26.6,26.6,26.58,26.59,119000.0,15.2352,15.2352,15.2237,15.2295,119000.0
2007-05-04 12:25:00,26.59,26.59,26.57,26.58,236800.0,15.2295,15.2295,15.218,15.2237,236800.0
2007-05-04 12:30:00,26.58,26.58,26.55,26.57,263400.0,15.2237,15.2237,15.2065,15.218,263400.0
2007-05-04 12:35:00,26.57,26.58,26.57,26.57,117200.0,15.218,15.2237,15.218,15.218,117200.0
2007-05-04 12:40:00,26.58,26.58,26.57,26.57,105400.0,15.2237,15.2237,15.218,15.218,105400.0
2007-05-04 12:45:00,26.57,26.59,26.57,26.59,74000.0,15.218,15.2295,15.218,15.2295,74000.0
2007-05-04 12:50:00,26.59,26.6,26.58,26.59,100800.0,15.2295,15.2352,15.2237,15.2295,100800.0
2007-05-04 12:55:00,26.59,26.59,26.58,26.59,42600.0,15.2295,15.2295,15.2237,15.2295,42600.0
2007-05-04 13:00:00,26.58,26.59,26.57,26.59,74400.0,15.2237,15.2295,15.218,15.2295,74400.0
2007-05-04 13:05:00,26.58,26.59,26.57,26.57,49600.0,15.2237,15.2295,15.218,15.218,49600.0
2007-05-04 13:10:00,26.57,26.61,26.57,26.61,134600.0,15.218,15.2409,15.218,15.2409,134600.0
2007-05-04 13:15:00,26.61,26.61,26.59,26.59,63200.0,15.2409,15.2409,15.2295,15.2295,63200.0
2007-05-04 13:20:00,26.59,26.61,26.59,26.6,81200.0,15.2295,15.2409,15.2295,15.2352,81200.0
2007-05-04 13:25:00,26.6,26.6,26.58,26.58,48200.0,15.2352,15.2352,15.2237,15.2237,48200.0
2007-05-04 13:30:00,26.59,26.6,26.58,26.6,71800.0,15.2295,15.2352,15.2237,15.2352,71800.0
2007-05-04 13:35:00,26.59,26.6,26.59,26.59,49800.0,15.2295,15.2352,15.2295,15.2295,49800.0
2007-05-04 13:40:00,26.59,26.6,26.59,26.6,58600.0,15.2295,15.2352,15.2295,15.2352,58600.0
2007-05-04 13:45:00,26.6,26.61,26.59,26.59,71600.0,15.2352,15.2409,15.2295,15.2295,71600.0
2007-05-04 13:50:00,26.59,26.6,26.59,26.59,91000.0,15.2295,15.2352,15.2295,15.2295,91000.0
2007-05-04 13:55:00,26.59,26.61,26.57,26.61,288600.0,15.2295,15.2409,15.218,15.2409,288600.0
2007-05-04 14:00:00,26.61,26.61,26.59,26.61,147800.0,15.2409,15.2409,15.2295,15.2409,147800.0
2007-05-04 14:05:00,26.6,26.61,26.6,26.6,78000.0,15.2352,15.2409,15.2352,15.2352,78000.0
2007-05-04 14:10:00,26.6,26.61,26.58,26.58,301600.0,15.2352,15.2409,15.2237,15.2237,301600.0
2007-05-04 14:15:00,26.58,26.61,26.58,26.61,126400.0,15.2237,15.2409,15.2237,15.2409,126400.0
2007-05-04 14:20:00,26.61,26.61,26.61,26.61,141800.0,15.2409,15.2409,15.2409,15.2409,141800.0
2007-05-04 14:25:00,26.61,26.63,26.61,26.63,237200.0,15.2409,15.2524,15.2409,15.2524,237200.0
2007-05-04 14:30:00,26.63,26.63,26.62,26.62,94000.0,15.2524,15.2524,15.2466,15.2466,94000.0
2007-05-04 14:35:00,26.63,26.64,26.61,26.62,444400.0,15.2524,15.2581,15.2409,15.2466,444400.0
2007-05-04 14:40:00,26.62,26.63,26.61,26.62,157400.0,15.2466,15.2524,15.2409,15.2466,157400.0
2007-05-04 14:45:00,26.62,26.63,26.62,26.63,87400.0,15.2466,15.2524,15.2466,15.2524,87400.0
2007-05-04 14:50:00,26.62,26.64,26.62,26.63,311800.0,15.2466,15.2581,15.2466,15.2524,311800.0
2007-05-04 14:55:00,26.63,26.66,26.63,26.65,193800.0,15.2524,15.2695,15.2524,15.2638,193800.0
2007-05-04 15:00:00,26.65,26.66,26.65,26.66,166000.0,15.2638,15.2695,15.2638,15.2695,166000.0
2007-05-04 15:05:00,26.66,26.66,26.65,26.66,259200.0,15.2695,15.2695,15.2638,15.2695,259200.0
2007-05-04 15:10:00,26.65,26.65,26.64,26.64,175400.0,15.2638,15.2638,15.2581,15.2581,175400.0
2007-05-04 15:15:00,26.64,26.64,26.62,26.62,261000.0,15.2581,15.2581,15.2466,15.2466,261000.0
2007-05-04 15:20:00,26.62,26.63,26.61,26.63,248200.0,15.2466,15.2524,15.2409,15.2524,248200.0
2007-05-04 15:25:00,26.63,26.64,26.63,26.63,135800.0,15.2524,15.2581,15.2524,15.2524,135800.0
2007-05-04 15:30:00,26.63,26.63,26.61,26.62,227000.0,15.2524,15.2524,15.2409,15.2466,227000.0
2007-05-04 15:35:00,26.62,26.63,26.61,26.61,239800.0,15.2466,15.2524,15.2409,15.2409,239800.0
2007-05-04 15:40:00,26.61,26.62,26.6,26.61,686600.0,15.2409,15.2466,15.2352,15.2409,686600.0
2007-05-04 15:45:00,26.61,26.63,26.61,26.63,400200.0,15.2409,15.2524,15.2409,15.2524,400200.0
2007-05-04 15:50:00,26.62,26.63,26.61,26.61,155600.0,15.2466,15.2524,15.2409,15.2409,155600.0
2007-05-04 15:55:00,26.61,26.63,26.6,26.63,242000.0,15.2409,15.2524,15.2352,15.2524,242000.0
2007-05-07 09:30:00,26.61,26.68,26.58,26.65,514000.0,15.2409,15.281,15.2237,15.2638,514000.0
2007-05-07 09:35:00,26.65,26.66,26.61,26.61,132600.0,15.2638,15.2695,15.2409,15.2409,132600.0
2007-05-07 09:40:00,26.61,26.68,26.61,26.66,92200.0,15.2409,15.281,15.2409,15.2695,92200.0
2007-05-07 09:45:00,26.66,26.68,26.63,26.68,83000.0,15.2695,15.281,15.2524,15.281,83000.0
2007-05-07 09:50:00,26.68,26.7,26.66,26.69,87600.0,15.281,15.2925,15.2695,15.2867,87600.0
2007-05-07 09:55:00,26.69,26.7,26.67,26.68,221000.0,15.2867,15.2925,15.2753,15.281,221000.0
2007-05-07 10:00:00,26.69,26.7,26.67,26.7,247200.0,15.2867,15.2925,15.2753,15.2925,247200.0
2007-05-07 10:05:00,26.7,26.71,26.66,26.68,174000.0,15.2925,15.2982,15.2695,15.281,174000.0
2007-05-07 10:10:00,26.68,26.69,26.68,26.68,146400.0,15.281,15.2867,15.281,15.281,146400.0
2007-05-07 10:15:00,26.68,26.71,26.68,26.71,203400.0,15.281,15.2982,15.281,15.2982,203400.0
2007-05-07 10:20:00,26.71,26.72,26.71,26.72,116600.0,15.2982,15.3039,15.2982,15.3039,116600.0
2007-05-07 10:25:00,26.72,26.72,26.68,26.7,134400.0,15.3039,15.3039,15.281,15.2925,134400.0
2007-05-07 10:30:00,26.7,26.74,26.69,26.73,521400.0,15.2925,15.3154,15.2867,15.3096,521400.0
2007-05-07 10:35:00,26.73,26.74,26.72,26.73,119000.0,15.3096,15.3154,15.3039,15.3096,119000.0
2007-05-07 10:40:00,26.74,26.74,26.73,26.74,199200.0,15.3154,15.3154,15.3096,15.3154,199200.0
2007-05-07 10:45:00,26.74,26.76,26.74,26.75,362200.0,15.3154,15.3268,15.3154,15.3211,362200.0
2007-05-07 10:50:00,26.75,26.76,26.75,26.75,344000.0,15.3211,15.3268,15.3211,15.3211,344000.0
2007-05-07 10:55:00,26.75,26.78,26.75,26.76,348600.0,15.3211,15.3383,15.3211,15.3268,348600.0
2007-05-07 11:00:00,26.76,26.78,26.7,26.78,518400.0,15.3268,15.3383,15.2925,15.3383,518400.0
2007-05-07 11:05:00,26.78,26.78,26.77,26.78,146200.0,15.3383,15.3383,15.3325,15.3383,146200.0
2007-05-07 11:10:00,26.78,26.78,26.76,26.78,185200.0,15.3383,15.3383,15.3268,15.3383,185200.0
2007-05-07 11:15:00,26.77,26.78,26.75,26.75,202600.0,15.3325,15.3383,15.3211,15.3211,202600.0
2007-05-07 11:20:00,26.75,26.77,26.75,26.77,237000.0,15.3211,15.3325,15.3211,15.3325,237000.0
2007-05-07 11:25:00,26.77,26.78,26.77,26.77,128200.0,15.3325,15.3383,15.3325,15.3325,128200.0
2007-05-07 11:30:00,26.77,26.78,26.75,26.76,139600.0,15.3325,15.3383,15.3211,15.3268,139600.0
2007-05-07 11:35:00,26.76,26.77,26.75,26.75,117400.0,15.3268,15.3325,15.3211,15.3211,117400.0
2007-05-07 11:40:00,26.75,26.77,26.75,26.77,90000.0,15.3211,15.3325,15.3211,15.3325,90000.0
2007-05-07 11:45:00,26.77,26.77,26.75,26.75,98000.0,15.3325,15.3325,15.3211,15.3211,98000.0
2007-05-07 11:50:00,26.75,26.76,26.75,26.75,77200.0,15.3211,15.3268,15.3211,15.3211,77200.0
2007-05-07 11:55:00,26.75,26.75,26.75,26.75,165600.0,15.3211,15.3211,15.3211,15.3211,165600.0
2007-05-07 12:00:00,26.75,26.77,26.75,26.75,114600.0,15.3211,15.3325,15.3211,15.3211,114600.0
2007-05-07 12:05:00,26.76,26.78,26.75,26.77,79400.0,15.3268,15.3383,15.3211,15.3325,79400.0
2007-05-07 12:10:00,26.77,26.78,26.77,26.77,87200.0,15.3325,15.3383,15.3325,15.3325,87200.0
2007-05-07 12:15:00,26.77,26.78,26.76,26.78,142000.0,15.3325,15.3383,15.3268,15.3383,142000.0
2007-05-07 12:20:00,26.77,26.78,26.75,26.76,66000.0,15.3325,15.3383,15.3211,15.3268,66000.0
2007-05-07 12:25:00,26.75,26.77,26.75,26.76,183800.0,15.3211,15.3325,15.3211,15.3268,183800.0
2007-05-07 12:30:00,26.75,26.76,26.75,26.75,121400.0,15.3211,15.3268,15.3211,15.3211,121400.0
2007-05-07 12:35:00,26.75,26.76,26.75,26.75,37000.0,15.3211,15.3268,15.3211,15.3211,37000.0
2007-05-07 12:40:00,26.75,26.77,26.75,26.76,155200.0,15.3211,15.3325,15.3211,15.3268,155200.0
2007-05-07 12:45:00,26.76,26.77,26.76,26.77,76800.0,15.3268,15.3325,15.3268,15.3325,76800.0
2007-05-07 12:50:00,26.77,26.77,26.76,26.77,47200.0,15.3325,15.3325,15.3268,15.3325,47200.0
2007-05-07 12:55:00,26.77,26.78,26.77,26.78,92400.0,15.3325,15.3383,15.3325,15.3383,92400.0
2007-05-07 13:00:00,26.78,26.78,26.76,26.76,95000.0,15.3383,15.3383,15.3268,15.3268,95000.0
2007-05-07 13:05:00,26.76,26.76,26.75,26.75,54600.0,15.3268,15.3268,15.3211,15.3211,54600.0
2007-05-07 13:10:00,26.75,26.75,26.75,26.75,72200.0,15.3211,15.3211,15.3211,15.3211,72200.0
2007-05-07 13:15:00,26.75,26.77,26.75,26.77,70200.0,15.3211,15.3325,15.3211,15.3325,70200.0
2007-05-07 13:20:00,26.77,26.78,26.76,26.77,162800.0,15.3325,15.3383,15.3268,15.3325,162800.0
2007-05-07 13:25:00,26.76,26.77,26.75,26.77,72200.0,15.3268,15.3325,15.3211,15.3325,72200.0
2007-05-07 13:30:00,26.77,26.77,26.76,26.76,48000.0,15.3325,15.3325,15.3268,15.3268,48000.0
2007-05-07 13:35:00,26.76,26.77,26.74,26.74,171600.0,15.3268,15.3325,15.3154,15.3154,171600.0
2007-05-07 13:40:00,26.74,26.75,26.74,26.75,95400.0,15.3154,15.3211,15.3154,15.3211,95400.0
2007-05-07 13:45:00,26.75,26.75,26.74,26.75,51800.0,15.3211,15.3211,15.3154,15.3211,51800.0
2007-05-07 13:50:00,26.75,26.75,26.73,26.73,115000.0,15.3211,15.3211,15.3096,15.3096,115000.0
2007-05-07 13:55:00,26.73,26.73,26.72,26.73,68400.0,15.3096,15.3096,15.3039,15.3096,68400.0
2007-05-07 14:00:00,26.72,26.73,26.71,26.71,114600.0,15.3039,15.3096,15.2982,15.2982,114600.0
2007-05-07 14:05:00,26.71,26.72,26.7,26.72,53600.0,15.2982,15.3039,15.2925,15.3039,53600.0
2007-05-07 14:10:00,26.72,26.73,26.71,26.73,41000.0,15.3039,15.3096,15.2982,15.3096,41000.0
2007-05-07 14:15:00,26.72,26.74,26.72,26.74,120000.0,15.3039,15.3154,15.3039,15.3154,120000.0
2007-05-07 14:20:00,26.74,26.76,26.74,26.75,189800.0,15.3154,15.3268,15.3154,15.3211,189800.0
2007-05-07 14:25:00,26.75,26.75,26.74,26.74,70600.0,15.3211,15.3211,15.3154,15.3154,70600.0
2007-05-07 14:30:00,26.74,26.74,26.72,26.74,106400.0,15.3154,15.3154,15.3039,15.3154,106400.0
2007-05-07 14:35:00,26.74,26.75,26.73,26.74,264800.0,15.3154,15.3211,15.3096,15.3154,264800.0
2007-05-07 14:40:00,26.75,26.77,26.74,26.75,243600.0,15.3211,15.3325,15.3154,15.3211,243600.0
2007-05-07 14:45:00,26.75,26.77,26.75,26.77,152600.0,15.3211,15.3325,15.3211,15.3325,152600.0
2007-05-07 14:50:00,26.76,26.78,26.76,26.78,133800.0,15.3268,15.3383,15.3268,15.3383,133800.0
2007-05-07 14:55:00,26.77,26.79,26.77,26.78,196600.0,15.3325,15.344,15.3325,15.3383,196600.0
2007-05-07 15:00:00,26.78,26.79,26.77,26.79,302200.0,15.3383,15.344,15.3325,15.344,302200.0
2007-05-07 15:05:00,26.79,26.8,26.78,26.79,408800.0,15.344,15.3497,15.3383,15.344,408800.0
2007-05-07 15:10:00,26.79,26.81,26.79,26.81,378800.0,15.344,15.3555,15.344,15.3555,378800.0
2007-05-07 15:15:00,26.8,26.81,26.8,26.81,149800.0,15.3497,15.3555,15.3497,15.3555,149800.0
2007-05-07 15:20:00,26.8,26.81,26.8,26.81,239600.0,15.3497,15.3555,15.3497,15.3555,239600.0
2007-05-07 15:25:00,26.81,26.81,26.79,26.8,321800.0,15.3555,15.3555,15.344,15.3497,321800.0
2007-05-07 15:30:00,26.79,26.8,26.79,26.79,209400.0,15.344,15.3497,15.344,15.344,209400.0
2007-05-07 15:35:00,26.79,26.8,26.78,26.79,245200.0,15.344,15.3497,15.3383,15.344,245200.0
2007-05-07 15:40:00,26.78,26.8,26.78,26.79,212400.0,15.3383,15.3497,15.3383,15.344,212400.0
2007-05-07 15:45:00,26.79,26.81,26.79,26.81,258600.0,15.344,15.3555,15.344,15.3555,258600.0
2007-05-07 15:50:00,26.8,26.81,26.8,26.81,410800.0,15.3497,15.3555,15.3497,15.3555,410800.0
2007-05-07 15:55:00,26.81,26.83,26.81,26.81,485200.0,15.3555,15.3669,15.3555,15.3555,485200.0
2007-05-08 09:30:00,26.68,26.75,26.67,26.67,530800.0,15.281,15.3211,15.2753,15.2753,530800.0
2007-05-08 09:35:00,26.67,26.74,26.67,26.73,306600.0,15.2753,15.3154,15.2753,15.3096,306600.0
2007-05-08 09:40:00,26.73,26.75,26.73,26.75,168600.0,15.3096,15.3211,15.3096,15.3211,168600.0
2007-05-08 09:45:00,26.75,26.75,26.74,26.75,118000.0,15.3211,15.3211,15.3154,15.3211,118000.0
2007-05-08 09:50:00,26.74,26.75,26.72,26.73,164600.0,15.3154,15.3211,15.3039,15.3096,164600.0
2007-05-08 09:55:00,26.74,26.75,26.73,26.74,82000.0,15.3154,15.3211,15.3096,15.3154,82000.0
2007-05-08 10:00:00,26.74,26.75,26.73,26.75,132800.0,15.3154,15.3211,15.3096,15.3211,132800.0
2007-05-08 10:05:00,26.75,26.75,26.73,26.75,169400.0,15.3211,15.3211,15.3096,15.3211,169400.0
2007-05-08 10:10:00,26.75,26.76,26.74,26.75,212200.0,15.3211,15.3268,15.3154,15.3211,212200.0
2007-05-08 10:15:00,26.75,26.75,26.7,26.7,533600.0,15.3211,15.3211,15.2925,15.2925,533600.0
2007-05-08 10:20:00,26.7,26.71,26.68,26.71,326200.0,15.2925,15.2982,15.281,15.2982,326200.0
2007-05-08 10:25:00,26.71,26.71,26.68,26.7,146200.0,15.2982,15.2982,15.281,15.2925,146200.0
2007-05-08 10:30:00,26.7,26.71,26.68,26.68,222000.0,15.2925,15.2982,15.281,15.281,222000.0
2007-05-08 10:35:00,26.68,26.69,26.64,26.65,327600.0,15.281,15.2867,15.2581,15.2638,327600.0
2007-05-08 10:40:00,26.65,26.65,26.46,26.5,1130000.0,15.2638,15.2638,15.155,15.1779,1130000.0
2007-05-08 10:45:00,26.5,26.57,26.5,26.56,229600.0,15.1779,15.218,15.1779,15.2123,229600.0
2007-05-08 10:50:00,26.56,26.56,26.53,26.55,256200.0,15.2123,15.2123,15.1951,15.2065,256200.0
2007-05-08 10:55:00,26.56,26.56,26.51,26.55,186000.0,15.2123,15.2123,15.1836,15.2065,186000.0
2007-05-08 11:00:00,26.55,26.56,26.53,26.54,164600.0,15.2065,15.2123,15.1951,15.2008,164600.0
2007-05-08 11:05:00,26.53,26.54,26.53,26.53,76200.0,15.1951,15.2008,15.1951,15.1951,76200.0
2007-05-08 11:10:00,26.53,26.54,26.49,26.5,299600.0,15.1951,15.2008,15.1722,15.1779,299600.0
2007-05-08 11:15:00,26.5,26.52,26.49,26.5,234400.0,15.1779,15.1894,15.1722,15.1779,234400.0
2007-05-08 11:20:00,26.5,26.54,26.5,26.54,148600.0,15.1779,15.2008,15.1779,15.2008,148600.0
2007-05-08 11:25:00,26.54,26.55,26.53,26.54,171200.0,15.2008,15.2065,15.1951,15.2008,171200.0
2007-05-08 11:30:00,26.54,26.55,26.5,26.51,172800.0,15.2008,15.2065,15.1779,15.1836,172800.0
2007-05-08 11:35:00,26.5,26.52,26.5,26.5,201200.0,15.1779,15.1894,15.1779,15.1779,201200.0
2007-05-08 11:40:00,26.5,26.52,26.5,26.51,90600.0,15.1779,15.1894,15.1779,15.1836,90600.0
2007-05-08 11:45:00,26.5,26.52,26.5,26.51,105200.0,15.1779,15.1894,15.1779,15.1836,105200.0
2007-05-08 11:50:00,26.51,26.53,26.5,26.52,126600.0,15.1836,15.1951,15.1779,15.1894,126600.0
2007-05-08 11:55:00,26.52,26.52,26.5,26.5,79600.0,15.1894,15.1894,15.1779,15.1779,79600.0
2007-05-08 12:00:00,26.5,26.51,26.5,26.5,86000.0,15.1779,15.1836,15.1779,15.1779,86000.0
2007-05-08 12:05:00,26.5,26.52,26.5,26.5,153000.0,15.1779,15.1894,15.1779,15.1779,153000.0
2007-05-08 12:10:00,26.5,26.51,26.5,26.5,118600.0,15.1779,15.1836,15.1779,15.1779,118600.0
2007-05-08 12:15:00,26.5,26.5,26.5,26.5,75200.0,15.1779,15.1779,15.1779,15.1779,75200.0
2007-05-08 12:20:00,26.5,26.5,26.49,26.49,98800.0,15.1779,15.1779,15.1722,15.1722,98800.0
2007-05-08 12:25:00,26.5,26.5,26.49,26.5,46800.0,15.1779,15.1779,15.1722,15.1779,46800.0
2007-05-08 12:30:00,26.5,26.52,26.5,26.5,68200.0,15.1779,15.1894,15.1779,15.1779,68200.0
2007-05-08 12:35:00,26.51,26.51,26.5,26.5,130000.0,15.1836,15.1836,15.1779,15.1779,130000.0
2007-05-08 12:40:00,26.51,26.53,26.5,26.52,92200.0,15.1836,15.1951,15.1779,15.1894,92200.0
2007-05-08 12:45:00,26.52,26.55,26.52,26.55,126800.0,15.1894,15.2065,15.1894,15.2065,126800.0
2007-05-08 12:50:00,26.55,26.56,26.54,26.55,128800.0,15.2065,15.2123,15.2008,15.2065,128800.0
2007-05-08 12:55:00,26.54,26.55,26.53,26.53,60800.0,15.2008,15.2065,15.1951,15.1951,60800.0
2007-05-08 13:00:00,26.53,26.54,26.53,26.53,42800.0,15.1951,15.2008,15.1951,15.1951,42800.0
2007-05-08 13:05:00,26.53,26.55,26.53,26.55,83600.0,15.1951,15.2065,15.1951,15.2065,83600.0
2007-05-08 13:10:00,26.55,26.55,26.54,26.54,83800.0,15.2065,15.2065,15.2008,15.2008,83800.0
2007-05-08 13:15:00,26.54,26.54,26.52,26.53,106200.0,15.2008,15.2008,15.1894,15.1951,106200.0
2007-05-08 13:20:00,26.53,26.53,26.52,26.53,98200.0,15.1951,15.1951,15.1894,15.1951,98200.0
2007-05-08 13:25:00,26.52,26.53,26.52,26.52,53200.0,15.1894,15.1951,15.1894,15.1894,53200.0
2007-05-08 13:30:00,26.53,26.53,26.52,26.52,88400.0,15.1951,15.1951,15.1894,15.1894,88400.0
2007-05-08 13:35:00,26.53,26.54,26.52,26.53,77800.0,15.1951,15.2008,15.1894,15.1951,77800.0
2007-05-08 13:40:00,26.54,26.55,26.53,26.55,88200.0,15.2008,15.2065,15.1951,15.2065,88200.0
2007-05-08 13:45:00,26.55,26.56,26.55,26.56,112400.0,15.2065,15.2123,15.2065,15.2123,112400.0
2007-05-08 13:50:00,26.56,26.56,26.54,26.54,101400.0,15.2123,15.2123,15.2008,15.2008,101400.0
2007-05-08 13:55:00,26.54,26.54,26.53,26.53,148600.0,15.2008,15.2008,15.1951,15.1951,148600.0
2007-05-08 14:00:00,26.53,26.54,26.53,26.53,95000.0,15.1951,15.2008,15.1951,15.1951,95000.0
2007-05-08 14:05:00,26.53,26.53,26.53,26.53,58000.0,15.1951,15.1951,15.1951,15.1951,58000.0
2007-05-08 14:10:00,26.53,26.54,26.53,26.53,78200.0,15.1951,15.2008,15.1951,15.1951,78200.0
2007-05-08 14:15:00,26.53,26.53,26.51,26.52,107200.0,15.1951,15.1951,15.1836,15.1894,107200.0
2007-05-08 14:20:00,26.52,26.53,26.52,26.52,85600.0,15.1894,15.1951,15.1894,15.1894,85600.0
2007-05-08 14:25:00,26.53,26.53,26.51,26.51,98800.0,15.1951,15.1951,15.1836,15.1836,98800.0
2007-05-08 14:30:00,26.51,26.52,26.5,26.51,145000.0,15.1836,15.1894,15.1779,15.1836,145000.0
2007-05-08 14:35:00,26.51,26.53,26.51,26.51,159600.0,15.1836,15.1951,15.1836,15.1836,159600.0
2007-05-08 14:40:00,26.52,26.54,26.5,26.52,169000.0,15.1894,15.2008,15.1779,15.1894,169000.0
2007-05-08 14:45:00,26.52,26.53,26.52,26.52,61600.0,15.1894,15.1951,15.1894,15.1894,61600.0
2007-05-08 14:50:00,26.52,26.52,26.49,26.49,232000.0,15.1894,15.1894,15.1722,15.1722,232000.0
2007-05-08 14:55:00,26.49,26.5,26.48,26.48,155400.0,15.1722,15.1779,15.1665,15.1665,155400.0
2007-05-08 15:00:00,26.48,26.5,26.48,26.5,145400.0,15.1665,15.1779,15.1665,15.1779,145400.0
2007-05-08 15:05:00,26.5,26.51,26.5,26.5,242000.0,15.1779,15.1836,15.1779,15.1779,242000.0
2007-05-08 15:10:00,26.5,26.51,26.5,26.51,325000.0,15.1779,15.1836,15.1779,15.1836,325000.0
2007-05-08 15:15:00,26.51,26.52,26.5,26.52,114200.0,15.1836,15.1894,15.1779,15.1894,114200.0
2007-05-08 15:20:00,26.52,26.53,26.51,26.53,196000.0,15.1894,15.1951,15.1836,15.1951,196000.0
2007-05-08 15:25:00,26.53,26.55,26.52,26.54,234000.0,15.1951,15.2065,15.1894,15.2008,234000.0
2007-05-08 15:30:00,26.54,26.55,26.54,26.55,116000.0,15.2008,15.2065,15.2008,15.2065,116000.0
2007-05-08 15:35:00,26.55,26.56,26.55,26.55,284800.0,15.2065,15.2123,15.2065,15.2065,284800.0
2007-05-08 15:40:00,26.55,26.56,26.55,26.56,332800.0,15.2065,15.2123,15.2065,15.2123,332800.0
2007-05-08 15:45:00,26.56,26.56,26.53,26.53,243400.0,15.2123,15.2123,15.1951,15.1951,243400.0
2007-05-08 15:50:00,26.53,26.53,26.52,26.52,282000.0,15.1951,15.1951,15.1894,15.1894,282000.0
2007-05-08 15:55:00,26.53,26.55,26.51,26.55,429400.0,15.1951,15.2065,15.1836,15.2065,429400.0
2007-05-09 09:30:00,26.55,26.55,26.48,26.49,335200.0,15.2065,15.2065,15.1665,15.1722,335200.0
2007-05-09 09:35:00,26.5,26.51,26.49,26.5,143000.0,15.1779,15.1836,15.1722,15.1779,143000.0
2007-05-09 09:40:00,26.5,26.52,26.48,26.5,128800.0,15.1779,15.1894,15.1665,15.1779,128800.0
2007-05-09 09:45:00,26.5,26.52,26.49,26.5,222600.0,15.1779,15.1894,15.1722,15.1779,222600.0
2007-05-09 09:50:00,26.5,26.52,26.5,26.51,87600.0,15.1779,15.1894,15.1779,15.1836,87600.0
2007-05-09 09:55:00,26.52,26.52,26.5,26.5,65600.0,15.1894,15.1894,15.1779,15.1779,65600.0
2007-05-09 10:00:00,26.5,26.51,26.5,26.5,62000.0,15.1779,15.1836,15.1779,15.1779,62000.0
2007-05-09 10:05:00,26.5,26.51,26.5,26.5,78600.0,15.1779,15.1836,15.1779,15.1779,78600.0
2007-05-09 10:10:00,26.5,26.52,26.5,26.52,93000.0,15.1779,15.1894,15.1779,15.1894,93000.0
2007-05-09 10:15:00,26.52,26.53,26.5,26.5,132200.0,15.1894,15.1951,15.1779,15.1779,132200.0
2007-05-09 10:20:00,26.5,26.51,26.49,26.51,104000.0,15.1779,15.1836,15.1722,15.1836,104000.0
2007-05-09 10:25:00,26.52,26.57,26.51,26.57,151400.0,15.1894,15.218,15.1836,15.218,151400.0
2007-05-09 10:30:00,26.57,26.63,26.57,26.63,205000.0,15.218,15.2524,15.218,15.2524,205000.0
2007-05-09 10:35:00,26.63,26.7,26.56,26.56,451400.0,15.2524,15.2925,15.2123,15.2123,451400.0
2007-05-09 10:40:00,26.56,26.57,26.53,26.54,91600.0,15.2123,15.218,15.1951,15.2008,91600.0
2007-05-09 10:45:00,26.54,26.55,26.52,26.54,65800.0,15.2008,15.2065,15.1894,15.2008,65800.0
2007-05-09 10:50:00,26.54,26.55,26.52,26.52,36400.0,15.2008,15.2065,15.1894,15.1894,36400.0
2007-05-09 10:55:00,26.52,26.53,26.5,26.51,43600.0,15.1894,15.1951,15.1779,15.1836,43600.0
2007-05-09 11:00:00,26.52,26.54,26.5,26.54,66200.0,15.1894,15.2008,15.1779,15.2008,66200.0
2007-05-09 11:05:00,26.54,26.55,26.52,26.54,110800.0,15.2008,15.2065,15.1894,15.2008,110800.0
2007-05-09 11:10:00,26.54,26.59,26.54,26.57,145200.0,15.2008,15.2295,15.2008,15.218,145200.0
2007-05-09 11:15:00,26.57,26.6,26.56,26.59,130400.0,15.218,15.2352,15.2123,15.2295,130400.0
2007-05-09 11:20:00,26.58,26.59,26.57,26.57,77600.0,15.2237,15.2295,15.218,15.218,77600.0
2007-05-09 11:25:00,26.57,26.57,26.53,26.56,153200.0,15.218,15.218,15.1951,15.2123,153200.0
2007-05-09 11:30:00,26.56,26.57,26.54,26.55,70600.0,15.2123,15.218,15.2008,15.2065,70600.0
2007-05-09 11:35:00,26.55,26.56,26.54,26.54,68800.0,15.2065,15.2123,15.2008,15.2008,68800.0
2007-05-09 11:40:00,26.54,26.56,26.53,26.55,110200.0,15.2008,15.2123,15.1951,15.2065,110200.0
2007-05-09 11:45:00,26.55,26.56,26.55,26.56,103200.0,15.2065,15.2123,15.2065,15.2123,103200.0
2007-05-09 11:50:00,26.56,26.56,26.52,26.52,105000.0,15.2123,15.2123,15.1894,15.1894,105000.0
2007-05-09 11:55:00,26.52,26.52,26.5,26.5,73400.0,15.1894,15.1894,15.1779,15.1779,73400.0
2007-05-09 12:00:00,26.51,26.53,26.5,26.5,65000.0,15.1836,15.1951,15.1779,15.1779,65000.0
2007-05-09 12:05:00,26.5,26.54,26.5,26.53,137600.0,15.1779,15.2008,15.1779,15.1951,137600.0
2007-05-09 12:10:00,26.53,26.54,26.5,26.5,95400.0,15.1951,15.2008,15.1779,15.1779,95400.0
2007-05-09 12:15:00,26.5,26.5,26.49,26.5,75400.0,15.1779,15.1779,15.1722,15.1779,75400.0
2007-05-09 12:20:00,26.5,26.5,26.49,26.49,58600.0,15.1779,15.1779,15.1722,15.1722,58600.0
2007-05-09 12:25:00,26.49,26.5,26.48,26.5,88000.0,15.1722,15.1779,15.1665,15.1779,88000.0
2007-05-09 12:30:00,26.5,26.5,26.49,26.5,44200.0,15.1779,15.1779,15.1722,15.1779,44200.0
2007-05-09 12:35:00,26.5,26.53,26.49,26.53,90200.0,15.1779,15.1951,15.1722,15.1951,90200.0
2007-05-09 12:40:00,26.53,26.58,26.53,26.56,247400.0,15.1951,15.2237,15.1951,15.2123,247400.0
2007-05-09 12:45:00,26.57,26.58,26.55,26.56,196600.0,15.218,15.2237,15.2065,15.2123,196600.0
2007-05-09 12:50:00,26.56,26.57,26.54,26.55,139200.0,15.2123,15.218,15.2008,15.2065,139200.0
2007-05-09 12:55:00,26.55,26.55,26.53,26.55,42200.0,15.2065,15.2065,15.1951,15.2065,42200.0
2007-05-09 13:00:00,26.55,26.56,26.54,26.55,98200.0,15.2065,15.2123,15.2008,15.2065,98200.0
2007-05-09 13:05:00,26.55,26.57,26.55,26.56,143600.0,15.2065,15.218,15.2065,15.2123,143600.0
2007-05-09 13:10:00,26.56,26.57,26.54,26.55,73400.0,15.2123,15.218,15.2008,15.2065,73400.0
2007-05-09 13:15:00,26.55,26.56,26.54,26.55,50000.0,15.2065,15.2123,15.2008,15.2065,50000.0
2007-05-09 13:20:00,26.55,26.55,26.55,26.55,32800.0,15.2065,15.2065,15.2065,15.2065,32800.0
2007-05-09 13:25:00,26.55,26.56,26.54,26.55,56200.0,15.2065,15.2123,15.2008,15.2065,56200.0
2007-05-09 13:30:00,26.55,26.55,26.53,26.55,56800.0,15.2065,15.2065,15.1951,15.2065,56800.0
2007-05-09 13:35:00,26.55,26.55,26.52,26.52,44800.0,15.2065,15.2065,15.1894,15.1894,44800.0
2007-05-09 13:40:00,26.52,26.53,26.52,26.52,39400.0,15.1894,15.1951,15.1894,15.1894,39400.0
2007-05-09 13:45:00,26.52,26.54,26.5,26.5,150800.0,15.1894,15.2008,15.1779,15.1779,150800.0
2007-05-09 13:50:00,26.5,26.51,26.49,26.5,105600.0,15.1779,15.1836,15.1722,15.1779,105600.0
2007-05-09 13:55:00,26.5,26.5,26.48,26.5,124000.0,15.1779,15.1779,15.1665,15.1779,124000.0
2007-05-09 14:00:00,26.5,26.5,26.49,26.49,196400.0,15.1779,15.1779,15.1722,15.1722,196400.0
2007-05-09 14:05:00,26.5,26.51,26.5,26.5,105800.0,15.1779,15.1836,15.1779,15.1779,105800.0
2007-05-09 14:10:00,26.5,26.52,26.49,26.5,140200.0,15.1779,15.1894,15.1722,15.1779,140200.0
2007-05-09 14:15:00,26.5,26.51,26.43,26.5,463600.0,15.1779,15.1836,15.1378,15.1779,463600.0
2007-05-09 14:20:00,26.5,26.61,26.48,26.5,675400.0,15.1779,15.2409,15.1665,15.1779,675400.0
2007-05-09 14:25:00,26.51,26.54,26.48,26.5,223400.0,15.1836,15.2008,15.1665,15.1779,223400.0
2007-05-09 14:30:00,26.5,26.5,26.47,26.49,138600.0,15.1779,15.1779,15.1607,15.1722,138600.0
2007-05-09 14:35:00,26.49,26.52,26.48,26.5,117200.0,15.1722,15.1894,15.1665,15.1779,117200.0
2007-05-09 14:40:00,26.5,26.56,26.49,26.55,119200.0,15.1779,15.2123,15.1722,15.2065,119200.0
2007-05-09 14:45:00,26.55,26.59,26.53,26.57,212200.0,15.2065,15.2295,15.1951,15.218,212200.0
2007-05-09 14:50:00,26.57,26.57,26.54,26.55,149200.0,15.218,15.218,15.2008,15.2065,149200.0
2007-05-09 14:55:00,26.55,26.58,26.54,26.55,216600.0,15.2065,15.2237,15.2008,15.2065,216600.0
2007-05-09 15:00:00,26.54,26.55,26.52,26.54,104400.0,15.2008,15.2065,15.1894,15.2008,104400.0
2007-05-09 15:05:00,26.54,26.54,26.51,26.51,126400.0,15.2008,15.2008,15.1836,15.1836,126400.0
2007-05-09 15:10:00,26.51,26.53,26.5,26.53,86400.0,15.1836,15.1951,15.1779,15.1951,86400.0
2007-05-09 15:15:00,26.53,26.53,26.49,26.5,269200.0,15.1951,15.1951,15.1722,15.1779,269200.0
2007-05-09 15:20:00,26.5,26.52,26.5,26.5,142200.0,15.1779,15.1894,15.1779,15.1779,142200.0
2007-05-09 15:25:00,26.5,26.57,26.49,26.57,168400.0,15.1779,15.218,15.1722,15.218,168400.0
2007-05-09 15:30:00,26.56,26.57,26.55,26.55,170400.0,15.2123,15.218,15.2065,15.2065,170400.0
2007-05-09 15:35:00,26.55,26.58,26.55,26.56,116200.0,15.2065,15.2237,15.2065,15.2123,116200.0
2007-05-09 15:40:00,26.57,26.58,26.55,26.55,182400.0,15.218,15.2237,15.2065,15.2065,182400.0
2007-05-09 15:45:00,26.55,26.56,26.55,26.56,97000.0,15.2065,15.2123,15.2065,15.2123,97000.0
2007-05-09 15:50:00,26.56,26.56,26.55,26.55,89400.0,15.2123,15.2123,15.2065,15.2065,89400.0
2007-05-09 15:55:00,26.55,26.56,26.54,26.55,161000.0,15.2065,15.2123,15.2008,15.2065,161000.0
2007-05-10 09:30:00,26.48,26.52,26.4,26.42,260400.0,15.1665,15.1894,15.1206,15.1321,260400.0
2007-05-10 09:35:00,26.42,26.46,26.4,26.43,123400.0,15.1321,15.155,15.1206,15.1378,123400.0
2007-05-10 09:40:00,26.43,26.43,26.37,26.39,208600.0,15.1378,15.1378,15.1034,15.1149,208600.0
2007-05-10 09:45:00,26.38,26.4,26.38,26.38,136200.0,15.1092,15.1206,15.1092,15.1092,136200.0
2007-05-10 09:50:00,26.38,26.41,26.37,26.38,243200.0,15.1092,15.1264,15.1034,15.1092,243200.0
2007-05-10 09:55:00,26.38,26.43,26.36,26.4,235800.0,15.1092,15.1378,15.0977,15.1206,235800.0
2007-05-10 10:00:00,26.41,26.41,26.38,26.39,156200.0,15.1264,15.1264,15.1092,15.1149,156200.0
2007-05-10 10:05:00,26.39,26.4,26.38,26.4,184800.0,15.1149,15.1206,15.1092,15.1206,184800.0
2007-05-10 10:10:00,26.4,26.41,26.38,26.38,177600.0,15.1206,15.1264,15.1092,15.1092,177600.0
2007-05-10 10:15:00,26.38,26.41,26.38,26.39,185800.0,15.1092,15.1264,15.1092,15.1149,185800.0
2007-05-10 10:20:00,26.39,26.4,26.38,26.4,136200.0,15.1149,15.1206,15.1092,15.1206,136200.0
2007-05-10 10:25:00,26.4,26.4,26.38,26.38,112800.0,15.1206,15.1206,15.1092,15.1092,112800.0
2007-05-10 10:30:00,26.38,26.39,26.38,26.38,53400.0,15.1092,15.1149,15.1092,15.1092,53400.0
2007-05-10 10:35:00,26.38,26.39,26.38,26.39,89600.0,15.1092,15.1149,15.1092,15.1149,89600.0
2007-05-10 10:40:00,26.38,26.44,26.38,26.43,278800.0,15.1092,15.1435,15.1092,15.1378,278800.0
2007-05-10 10:45:00,26.43,26.46,26.43,26.45,120200.0,15.1378,15.155,15.1378,15.1493,120200.0
2007-05-10 10:50:00,26.45,26.46,26.43,26.46,69000.0,15.1493,15.155,15.1378,15.155,69000.0
2007-05-10 10:55:00,26.46,26.46,26.43,26.45,76000.0,15.155,15.155,15.1378,15.1493,76000.0
2007-05-10 11:00:00,26.45,26.45,26.43,26.43,68000.0,15.1493,15.1493,15.1378,15.1378,68000.0
2007-05-10 11:05:00,26.43,26.43,26.4,26.4,195000.0,15.1378,15.1378,15.1206,15.1206,195000.0
2007-05-10 11:10:00,26.4,26.41,26.38,26.38,230400.0,15.1206,15.1264,15.1092,15.1092,230400.0
2007-05-10 11:15:00,26.38,26.38,26.36,26.38,217600.0,15.1092,15.1092,15.0977,15.1092,217600.0
2007-05-10 11:20:00,26.38,26.39,26.36,26.37,173800.0,15.1092,15.1149,15.0977,15.1034,173800.0
2007-05-10 11:25:00,26.37,26.38,26.36,26.38,94600.0,15.1034,15.1092,15.0977,15.1092,94600.0
2007-05-10 11:30:00,26.38,26.38,26.36,26.38,147800.0,15.1092,15.1092,15.0977,15.1092,147800.0
2007-05-10 11:35:00,26.38,26.38,26.36,26.38,39200.0,15.1092,15.1092,15.0977,15.1092,39200.0
2007-05-10 11:40:00,26.38,26.39,26.37,26.39,85600.0,15.1092,15.1149,15.1034,15.1149,85600.0
2007-05-10 11:45:00,26.38,26.38,26.36,26.36,86000.0,15.1092,15.1092,15.0977,15.0977,86000.0
2007-05-10 11:50:00,26.36,26.36,26.28,26.29,265200.0,15.0977,15.0977,15.0519,15.0576,265200.0
2007-05-10 11:55:00,26.29,26.3,26.28,26.29,182400.0,15.0576,15.0634,15.0519,15.0576,182400.0
2007-05-10 12:00:00,26.29,26.3,26.27,26.28,269200.0,15.0576,15.0634,15.0462,15.0519,269200.0
2007-05-10 12:05:00,26.28,26.32,26.28,26.32,134000.0,15.0519,15.0748,15.0519,15.0748,134000.0
2007-05-10 12:10:00,26.31,26.32,26.31,26.31,121600.0,15.0691,15.0748,15.0691,15.0691,121600.0
2007-05-10 12:15:00,26.31,26.31,26.27,26.27,122800.0,15.0691,15.0691,15.0462,15.0462,122800.0
2007-05-10 12:20:00,26.28,26.29,26.27,26.29,137000.0,15.0519,15.0576,15.0462,15.0576,137000.0
2007-05-10 12:25:00,26.29,26.3,26.28,26.28,121800.0,15.0576,15.0634,15.0519,15.0519,121800.0
2007-05-10 12:30:00,26.28,26.29,26.28,26.29,98000.0,15.0519,15.0576,15.0519,15.0576,98000.0
2007-05-10 12:35:00,26.29,26.3,26.28,26.29,97200.0,15.0576,15.0634,15.0519,15.0576,97200.0
2007-05-10 12:40:00,26.29,26.32,26.29,26.32,111000.0,15.0576,15.0748,15.0576,15.0748,111000.0
2007-05-10 12:45:00,26.32,26.33,26.31,26.32,94000.0,15.0748,15.0805,15.0691,15.0748,94000.0
2007-05-10 12:50:00,26.31,26.34,26.31,26.33,157800.0,15.0691,15.0863,15.0691,15.0805,157800.0
2007-05-10 12:55:00,26.33,26.34,26.33,26.33,100800.0,15.0805,15.0863,15.0805,15.0805,100800.0
2007-05-10 13:00:00,26.33,26.33,26.31,26.31,169600.0,15.0805,15.0805,15.0691,15.0691,169600.0
2007-05-10 13:05:00,26.31,26.32,26.3,26.31,85800.0,15.0691,15.0748,15.0634,15.0691,85800.0
2007-05-10 13:10:00,26.31,26.32,26.29,26.32,160000.0,15.0691,15.0748,15.0576,15.0748,160000.0
2007-05-10 13:15:00,26.31,26.33,26.31,26.33,129000.0,15.0691,15.0805,15.0691,15.0805,129000.0
2007-05-10 13:20:00,26.33,26.33,26.31,26.31,62200.0,15.0805,15.0805,15.0691,15.0691,62200.0
2007-05-10 13:25:00,26.31,26.33,26.31,26.33,77800.0,15.0691,15.0805,15.0691,15.0805,77800.0
2007-05-10 13:30:00,26.32,26.32,26.24,26.28,541800.0,15.0748,15.0748,15.029,15.0519,541800.0
2007-05-10 13:35:00,26.27,26.32,26.24,26.32,455000.0,15.0462,15.0748,15.029,15.0748,455000.0
2007-05-10 13:40:00,26.32,26.32,26.3,26.3,71200.0,15.0748,15.0748,15.0634,15.0634,71200.0
2007-05-10 13:45:00,26.31,26.31,26.3,26.31,79800.0,15.0691,15.0691,15.0634,15.0691,79800.0
2007-05-10 13:50:00,26.31,26.33,26.31,26.32,114400.0,15.0691,15.0805,15.0691,15.0748,114400.0
2007-05-10 13:55:00,26.32,26.33,26.3,26.3,85200.0,15.0748,15.0805,15.0634,15.0634,85200.0
2007-05-10 14:00:00,26.3,26.33,26.3,26.32,125600.0,15.0634,15.0805,15.0634,15.0748,125600.0
2007-05-10 14:05:00,26.31,26.33,26.31,26.32,152000.0,15.0691,15.0805,15.0691,15.0748,152000.0
2007-05-10 14:10:00,26.31,26.32,26.31,26.32,110000.0,15.0691,15.0748,15.0691,15.0748,110000.0
2007-05-10 14:15:00,26.31,26.32,26.31,26.31,50600.0,15.0691,15.0748,15.0691,15.0691,50600.0
2007-05-10 14:20:00,26.31,26.33,26.31,26.32,73000.0,15.0691,15.0805,15.0691,15.0748,73000.0
2007-05-10 14:25:00,26.32,26.34,26.32,26.33,182200.0,15.0748,15.0863,15.0748,15.0805,182200.0
2007-05-10 14:30:00,26.33,26.34,26.33,26.33,76600.0,15.0805,15.0863,15.0805,15.0805,76600.0
2007-05-10 14:35:00,26.33,26.33,26.3,26.31,177600.0,15.0805,15.0805,15.0634,15.0691,177600.0
2007-05-10 14:40:00,26.31,26.33,26.31,26.33,238400.0,15.0691,15.0805,15.0691,15.0805,238400.0
2007-05-10 14:45:00,26.33,26.35,26.32,26.35,56400.0,15.0805,15.092,15.0748,15.092,56400.0
2007-05-10 14:50:00,26.34,26.34,26.32,26.33,129000.0,15.0863,15.0863,15.0748,15.0805,129000.0
2007-05-10 14:55:00,26.33,26.34,26.32,26.33,95200.0,15.0805,15.0863,15.0748,15.0805,95200.0
2007-05-10 15:00:00,26.33,26.33,26.31,26.32,162000.0,15.0805,15.0805,15.0691,15.0748,162000.0
2007-05-10 15:05:00,26.32,26.33,26.31,26.33,103200.0,15.0748,15.0805,15.0691,15.0805,103200.0
2007-05-10 15:10:00,26.33,26.36,26.33,26.36,189000.0,15.0805,15.0977,15.0805,15.0977,189000.0
2007-05-10 15:15:00,26.36,26.38,26.34,26.36,122800.0,15.0977,15.1092,15.0863,15.0977,122800.0
2007-05-10 15:20:00,26.36,26.37,26.34,26.35,162000.0,15.0977,15.1034,15.0863,15.092,162000.0
2007-05-10 15:25:00,26.34,26.35,26.31,26.31,251000.0,15.0863,15.092,15.0691,15.0691,251000.0
2007-05-10 15:30:00,26.31,26.31,26.28,26.28,218000.0,15.0691,15.0691,15.0519,15.0519,218000.0
2007-05-10 15:35:00,26.28,26.28,26.25,26.25,317400.0,15.0519,15.0519,15.0347,15.0347,317400.0
2007-05-10 15:40:00,26.25,26.26,26.22,26.25,477600.0,15.0347,15.0404,15.0175,15.0347,477600.0
2007-05-10 15:45:00,26.25,26.29,26.25,26.28,724200.0,15.0347,15.0576,15.0347,15.0519,724200.0
2007-05-10 15:50:00,26.28,26.28,26.24,26.24,544600.0,15.0519,15.0519,15.029,15.029,544600.0
2007-05-10 15:55:00,26.25,26.31,26.23,26.26,882400.0,15.0347,15.0691,15.0233,15.0404,882400.0
2007-05-11 09:30:00,26.23,26.24,26.2,26.21,379000.0,15.0233,15.029,15.0061,15.0118,379000.0
2007-05-11 09:35:00,26.21,26.22,26.15,26.17,180200.0,15.0118,15.0175,14.9774,14.9889,180200.0
2007-05-11 09:40:00,26.18,26.18,26.16,26.18,77600.0,14.9946,14.9946,14.9832,14.9946,77600.0
2007-05-11 09:45:00,26.18,26.23,26.17,26.22,186800.0,14.9946,15.0233,14.9889,15.0175,186800.0
2007-05-11 09:50:00,26.22,26.22,26.18,26.2,94200.0,15.0175,15.0175,14.9946,15.0061,94200.0
2007-05-11 09:55:00,26.2,26.21,26.17,26.17,213800.0,15.0061,15.0118,14.9889,14.9889,213800.0
2007-05-11 10:00:00,26.17,26.21,26.15,26.16,271800.0,14.9889,15.0118,14.9774,14.9832,271800.0
2007-05-11 10:05:00,26.15,26.17,26.14,26.16,218600.0,14.9774,14.9889,14.9717,14.9832,218600.0
2007-05-11 10:10:00,26.16,26.17,26.14,26.14,158400.0,14.9832,14.9889,14.9717,14.9717,158400.0
2007-05-11 10:15:00,26.14,26.17,26.13,26.14,246600.0,14.9717,14.9889,14.966,14.9717,246600.0
2007-05-11 10:20:00,26.14,26.15,26.13,26.13,175800.0,14.9717,14.9774,14.966,14.966,175800.0
2007-05-11 10:25:00,26.13,26.13,26.09,26.09,229000.0,14.966,14.966,14.9431,14.9431,229000.0
2007-05-11 10:30:00,26.09,26.13,26.09,26.11,453400.0,14.9431,14.966,14.9431,14.9545,453400.0
2007-05-11 10:35:00,26.11,26.16,26.11,26.15,158200.0,14.9545,14.9832,14.9545,14.9774,158200.0
2007-05-11 10:40:00,26.15,26.18,26.14,26.16,183400.0,14.9774,14.9946,14.9717,14.9832,183400.0
2007-05-11 10:45:00,26.17,26.17,26.14,26.14,127400.0,14.9889,14.9889,14.9717,14.9717,127400.0
2007-05-11 10:50:00,26.14,26.21,26.11,26.2,337200.0,14.9717,15.0118,14.9545,15.0061,337200.0
2007-05-11 10:55:00,26.2,26.25,26.2,26.25,148600.0,15.0061,15.0347,15.0061,15.0347,148600.0
2007-05-11 11:00:00,26.25,26.25,26.24,26.25,147600.0,15.0347,15.0347,15.029,15.0347,147600.0
2007-05-11 11:05:00,26.25,26.25,26.21,26.21,128800.0,15.0347,15.0347,15.0118,15.0118,128800.0
2007-05-11 11:10:00,26.21,26.25,26.21,26.25,99600.0,15.0118,15.0347,15.0118,15.0347,99600.0
2007-05-11 11:15:00,26.25,26.29,26.24,26.27,225000.0,15.0347,15.0576,15.029,15.0462,225000.0
2007-05-11 11:20:00,26.27,26.28,26.25,26.26,120800.0,15.0462,15.0519,15.0347,15.0404,120800.0
2007-05-11 11:25:00,26.25,26.27,26.25,26.27,180600.0,15.0347,15.0462,15.0347,15.0462,180600.0
2007-05-11 11:30:00,26.27,26.28,26.25,26.25,186000.0,15.0462,15.0519,15.0347,15.0347,186000.0
2007-05-11 11:35:00,26.26,26.27,26.24,26.24,84600.0,15.0404,15.0462,15.029,15.029,84600.0
2007-05-11 11:40:00,26.24,26.24,26.22,26.23,134000.0,15.029,15.029,15.0175,15.0233,134000.0
2007-05-11 11:45:00,26.23,26.25,26.23,26.25,72600.0,15.0233,15.0347,15.0233,15.0347,72600.0
2007-05-11 11:50:00,26.25,26.28,26.25,26.27,178800.0,15.0347,15.0519,15.0347,15.0462,178800.0
2007-05-11 11:55:00,26.27,26.3,26.27,26.27,196000.0,15.0462,15.0634,15.0462,15.0462,196000.0
2007-05-11 12:00:00,26.28,26.28,26.27,26.27,99000.0,15.0519,15.0519,15.0462,15.0462,99000.0
2007-05-11 12:05:00,26.28,26.28,26.25,26.25,124800.0,15.0519,15.0519,15.0347,15.0347,124800.0
2007-05-11 12:10:00,26.25,26.28,26.25,26.28,110800.0,15.0347,15.0519,15.0347,15.0519,110800.0
2007-05-11 12:15:00,26.28,26.28,26.25,26.27,265800.0,15.0519,15.0519,15.0347,15.0462,265800.0
2007-05-11 12:20:00,26.27,26.27,26.24,26.27,163000.0,15.0462,15.0462,15.029,15.0462,163000.0
2007-05-11 12:25:00,26.27,26.28,26.24,26.24,90800.0,15.0462,15.0519,15.029,15.029,90800.0
2007-05-11 12:30:00,26.24,26.27,26.24,26.27,147400.0,15.029,15.0462,15.029,15.0462,147400.0
2007-05-11 12:35:00,26.27,26.27,26.25,26.26,52600.0,15.0462,15.0462,15.0347,15.0404,52600.0
2007-05-11 12:40:00,26.25,26.27,26.25,26.27,90000.0,15.0347,15.0462,15.0347,15.0462,90000.0
2007-05-11 12:45:00,26.27,26.28,26.24,26.25,93400.0,15.0462,15.0519,15.029,15.0347,93400.0
2007-05-11 12:50:00,26.25,26.27,26.24,26.27,166000.0,15.0347,15.0462,15.029,15.0462,166000.0
2007-05-11 12:55:00,26.27,26.28,26.25,26.28,109200.0,15.0462,15.0519,15.0347,15.0519,109200.0
2007-05-11 13:00:00,26.28,26.3,26.28,26.3,130600.0,15.0519,15.0634,15.0519,15.0634,130600.0
2007-05-11 13:05:00,26.29,26.33,26.29,26.32,125400.0,15.0576,15.0805,15.0576,15.0748,125400.0
2007-05-11 13:10:00,26.33,26.33,26.29,26.3,141800.0,15.0805,15.0805,15.0576,15.0634,141800.0
2007-05-11 13:15:00,26.3,26.3,26.29,26.29,75200.0,15.0634,15.0634,15.0576,15.0576,75200.0
2007-05-11 13:20:00,26.29,26.31,26.29,26.29,99000.0,15.0576,15.0691,15.0576,15.0576,99000.0
2007-05-11 13:25:00,26.3,26.35,26.3,26.33,179000.0,15.0634,15.092,15.0634,15.0805,179000.0
2007-05-11 13:30:00,26.33,26.33,26.32,26.33,85000.0,15.0805,15.0805,15.0748,15.0805,85000.0
2007-05-11 13:35:00,26.33,26.34,26.29,26.29,106600.0,15.0805,15.0863,15.0576,15.0576,106600.0
2007-05-11 13:40:00,26.29,26.3,26.29,26.29,85000.0,15.0576,15.0634,15.0576,15.0576,85000.0
2007-05-11 13:45:00,26.29,26.29,26.28,26.29,98000.0,15.0576,15.0576,15.0519,15.0576,98000.0
2007-05-11 13:50:00,26.28,26.29,26.24,26.25,140000.0,15.0519,15.0576,15.029,15.0347,140000.0
2007-05-11 13:55:00,26.24,26.26,26.24,26.26,116400.0,15.029,15.0404,15.029,15.0404,116400.0
2007-05-11 14:00:00,26.27,26.27,26.24,26.26,176400.0,15.0462,15.0462,15.029,15.0404,176400.0
2007-05-11 14:05:00,26.26,26.27,26.24,26.27,139400.0,15.0404,15.0462,15.029,15.0462,139400.0
2007-05-11 14:10:00,26.27,26.28,26.26,26.27,70000.0,15.0462,15.0519,15.0404,15.0462,70000.0
2007-05-11 14:15:00,26.27,26.31,26.27,26.31,256800.0,15.0462,15.0691,15.0462,15.0691,256800.0
2007-05-11 14:20:00,26.31,26.31,26.27,26.27,70800.0,15.0691,15.0691,15.0462,15.0462,70800.0
2007-05-11 14:25:00,26.27,26.27,26.25,26.26,64200.0,15.0462,15.0462,15.0347,15.0404,64200.0
2007-05-11 14:30:00,26.26,26.27,26.25,26.27,49200.0,15.0404,15.0462,15.0347,15.0462,49200.0
2007-05-11 14:35:00,26.27,26.29,26.26,26.29,87400.0,15.0462,15.0576,15.0404,15.0576,87400.0
2007-05-11 14:40:00,26.29,26.3,26.25,26.3,163000.0,15.0576,15.0634,15.0347,15.0634,163000.0
2007-05-11 14:45:00,26.3,26.31,26.29,26.3,162400.0,15.0634,15.0691,15.0576,15.0634,162400.0
2007-05-11 14:50:00,26.29,26.32,26.29,26.31,116400.0,15.0576,15.0748,15.0576,15.0691,116400.0
2007-05-11 14:55:00,26.31,26.32,26.3,26.3,98600.0,15.0691,15.0748,15.0634,15.0634,98600.0
2007-05-11 15:00:00,26.3,26.31,26.29,26.29,80600.0,15.0634,15.0691,15.0576,15.0576,80600.0
2007-05-11 15:05:00,26.29,26.3,26.27,26.3,136400.0,15.0576,15.0634,15.0462,15.0634,136400.0
2007-05-11 15:10:00,26.3,26.32,26.29,26.3,115400.0,15.0634,15.0748,15.0576,15.0634,115400.0
2007-05-11 15:15:00,26.3,26.33,26.29,26.33,146200.0,15.0634,15.0805,15.0576,15.0805,146200.0
2007-05-11 15:20:00,26.33,26.33,26.32,26.32,100800.0,15.0805,15.0805,15.0748,15.0748,100800.0
2007-05-11 15:25:00,26.32,26.33,26.3,26.33,162400.0,15.0748,15.0805,15.0634,15.0805,162400.0
2007-05-11 15:30:00,26.33,26.36,26.32,26.35,202400.0,15.0805,15.0977,15.0748,15.092,202400.0
2007-05-11 15:35:00,26.35,26.36,26.33,26.33,227000.0,15.092,15.0977,15.0805,15.0805,227000.0
2007-05-11 15:40:00,26.33,26.33,26.31,26.33,222000.0,15.0805,15.0805,15.0691,15.0805,222000.0
2007-05-11 15:45:00,26.33,26.33,26.31,26.33,198000.0,15.0805,15.0805,15.0691,15.0805,198000.0
2007-05-11 15:50:00,26.33,26.35,26.31,26.32,401800.0,15.0805,15.092,15.0691,15.0748,401800.0
2007-05-11 15:55:00,26.32,26.36,26.32,26.36,422600.0,15.0748,15.0977,15.0748,15.0977,422600.0
2007-05-14 09:30:00,26.27,26.38,26.27,26.36,292000.0,15.0462,15.1092,15.0462,15.0977,292000.0
2007-05-14 09:35:00,26.37,26.4,26.36,26.39,71000.0,15.1034,15.1206,15.0977,15.1149,71000.0
2007-05-14 09:40:00,26.38,26.43,26.38,26.43,112800.0,15.1092,15.1378,15.1092,15.1378,112800.0
2007-05-14 09:45:00,26.43,26.45,26.41,26.44,115200.0,15.1378,15.1493,15.1264,15.1435,115200.0
2007-05-14 09:50:00,26.44,26.46,26.43,26.46,120600.0,15.1435,15.155,15.1378,15.155,120600.0
2007-05-14 09:55:00,26.45,26.46,26.43,26.45,99200.0,15.1493,15.155,15.1378,15.1493,99200.0
2007-05-14 10:00:00,26.45,26.45,26.42,26.43,218200.0,15.1493,15.1493,15.1321,15.1378,218200.0
2007-05-14 10:05:00,26.43,26.45,26.41,26.45,182400.0,15.1378,15.1493,15.1264,15.1493,182400.0
2007-05-14 10:10:00,26.45,26.46,26.44,26.45,61800.0,15.1493,15.155,15.1435,15.1493,61800.0
2007-05-14 10:15:00,26.45,26.46,26.41,26.43,195000.0,15.1493,15.155,15.1264,15.1378,195000.0
2007-05-14 10:20:00,26.43,26.45,26.43,26.44,57200.0,15.1378,15.1493,15.1378,15.1435,57200.0
2007-05-14 10:25:00,26.44,26.46,26.43,26.45,163800.0,15.1435,15.155,15.1378,15.1493,163800.0
2007-05-14 10:30:00,26.45,26.46,26.44,26.46,136200.0,15.1493,15.155,15.1435,15.155,136200.0
2007-05-14 10:35:00,26.46,26.47,26.45,26.46,178800.0,15.155,15.1607,15.1493,15.155,178800.0
2007-05-14 10:40:00,26.46,26.46,26.45,26.45,118600.0,15.155,15.155,15.1493,15.1493,118600.0
2007-05-14 10:45:00,26.45,26.45,26.44,26.44,48600.0,15.1493,15.1493,15.1435,15.1435,48600.0
2007-05-14 10:50:00,26.44,26.46,26.43,26.45,139800.0,15.1435,15.155,15.1378,15.1493,139800.0
2007-05-14 10:55:00,26.46,26.47,26.45,26.46,217600.0,15.155,15.1607,15.1493,15.155,217600.0
2007-05-14 11:00:00,26.46,26.48,26.46,26.48,69000.0,15.155,15.1665,15.155,15.1665,69000.0
2007-05-14 11:05:00,26.48,26.48,26.46,26.47,58200.0,15.1665,15.1665,15.155,15.1607,58200.0
2007-05-14 11:10:00,26.47,26.48,26.46,26.47,147400.0,15.1607,15.1665,15.155,15.1607,147400.0
2007-05-14 11:15:00,26.47,26.47,26.43,26.43,353400.0,15.1607,15.1607,15.1378,15.1378,353400.0
2007-05-14 11:20:00,26.43,26.43,26.39,26.39,105800.0,15.1378,15.1378,15.1149,15.1149,105800.0
2007-05-14 11:25:00,26.39,26.39,26.36,26.36,214400.0,15.1149,15.1149,15.0977,15.0977,214400.0
2007-05-14 11:30:00,26.36,26.45,26.36,26.36,86400.0,15.0977,15.1493,15.0977,15.0977,86400.0
2007-05-14 11:35:00,26.36,26.36,26.34,26.35,105800.0,15.0977,15.0977,15.0863,15.092,105800.0
2007-05-14 11:40:00,26.35,26.35,26.33,26.33,67000.0,15.092,15.092,15.0805,15.0805,67000.0
2007-05-14 11:45:00,26.33,26.34,26.33,26.34,45000.0,15.0805,15.0863,15.0805,15.0863,45000.0
2007-05-14 11:50:00,26.34,26.34,26.32,26.33,67000.0,15.0863,15.0863,15.0748,15.0805,67000.0
2007-05-14 11:55:00,26.33,26.33,26.31,26.31,83400.0,15.0805,15.0805,15.0691,15.0691,83400.0
2007-05-14 12:00:00,26.31,26.33,26.31,26.33,46200.0,15.0691,15.0805,15.0691,15.0805,46200.0
2007-05-14 12:05:00,26.33,26.33,26.31,26.33,76000.0,15.0805,15.0805,15.0691,15.0805,76000.0
2007-05-14 12:10:00,26.33,26.36,26.33,26.36,89800.0,15.0805,15.0977,15.0805,15.0977,89800.0
2007-05-14 12:15:00,26.36,26.38,26.36,26.38,68600.0,15.0977,15.1092,15.0977,15.1092,68600.0
2007-05-14 12:20:00,26.38,26.38,26.37,26.38,95000.0,15.1092,15.1092,15.1034,15.1092,95000.0
2007-05-14 12:25:00,26.38,26.38,26.36,26.38,53400.0,15.1092,15.1092,15.0977,15.1092,53400.0
2007-05-14 12:30:00,26.37,26.38,26.37,26.37,34200.0,15.1034,15.1092,15.1034,15.1034,34200.0
2007-05-14 12:35:00,26.37,26.38,26.36,26.37,60600.0,15.1034,15.1092,15.0977,15.1034,60600.0
2007-05-14 12:40:00,26.37,26.38,26.36,26.37,35400.0,15.1034,15.1092,15.0977,15.1034,35400.0
2007-05-14 12:45:00,26.37,26.39,26.37,26.38,39200.0,15.1034,15.1149,15.1034,15.1092,39200.0
2007-05-14 12:50:00,26.38,26.38,26.35,26.37,69800.0,15.1092,15.1092,15.092,15.1034,69800.0
2007-05-14 12:55:00,26.37,26.37,26.35,26.35,42800.0,15.1034,15.1034,15.092,15.092,42800.0
2007-05-14 13:00:00,26.35,26.35,26.33,26.33,54000.0,15.092,15.092,15.0805,15.0805,54000.0
2007-05-14 13:05:00,26.33,26.35,26.33,26.34,29000.0,15.0805,15.092,15.0805,15.0863,29000.0
2007-05-14 13:10:00,26.34,26.35,26.34,26.34,59000.0,15.0863,15.092,15.0863,15.0863,59000.0
2007-05-14 13:15:00,26.34,26.35,26.33,26.34,129400.0,15.0863,15.092,15.0805,15.0863,129400.0
2007-05-14 13:20:00,26.34,26.35,26.33,26.35,49400.0,15.0863,15.092,15.0805,15.092,49400.0
2007-05-14 13:25:00,26.34,26.36,26.34,26.36,52800.0,15.0863,15.0977,15.0863,15.0977,52800.0
2007-05-14 13:30:00,26.36,26.37,26.36,26.36,90000.0,15.0977,15.1034,15.0977,15.0977,90000.0
2007-05-14 13:35:00,26.36,26.36,26.31,26.34,278000.0,15.0977,15.0977,15.0691,15.0863,278000.0
2007-05-14 13:40:00,26.35,26.36,26.32,26.33,131600.0,15.092,15.0977,15.0748,15.0805,131600.0
2007-05-14 13:45:00,26.32,26.35,26.32,26.34,179600.0,15.0748,15.092,15.0748,15.0863,179600.0
2007-05-14 13:50:00,26.34,26.35,26.32,26.34,101200.0,15.0863,15.092,15.0748,15.0863,101200.0
2007-05-14 13:55:00,26.34,26.34,26.32,26.32,120200.0,15.0863,15.0863,15.0748,15.0748,120200.0
2007-05-14 14:00:00,26.32,26.33,26.28,26.29,154400.0,15.0748,15.0805,15.0519,15.0576,154400.0
2007-05-14 14:05:00,26.29,26.34,26.29,26.29,254600.0,15.0576,15.0863,15.0576,15.0576,254600.0
2007-05-14 14:10:00,26.29,26.3,26.28,26.28,69800.0,15.0576,15.0634,15.0519,15.0519,69800.0
2007-05-14 14:15:00,26.28,26.29,26.25,26.26,112200.0,15.0519,15.0576,15.0347,15.0404,112200.0
2007-05-14 14:20:00,26.26,26.28,26.25,26.28,59200.0,15.0404,15.0519,15.0347,15.0519,59200.0
2007-05-14 14:25:00,26.28,26.3,26.25,26.29,153200.0,15.0519,15.0634,15.0347,15.0576,153200.0
2007-05-14 14:30:00,26.3,26.3,26.29,26.3,73600.0,15.0634,15.0634,15.0576,15.0634,73600.0
2007-05-14 14:35:00,26.3,26.3,26.29,26.29,424800.0,15.0634,15.0634,15.0576,15.0576,424800.0
2007-05-14 14:40:00,26.29,26.29,26.27,26.28,161000.0,15.0576,15.0576,15.0462,15.0519,161000.0
2007-05-14 14:45:00,26.27,26.28,26.27,26.28,75200.0,15.0462,15.0519,15.0462,15.0519,75200.0
2007-05-14 14:50:00,26.28,26.3,26.27,26.28,80400.0,15.0519,15.0634,15.0462,15.0519,80400.0
2007-05-14 14:55:00,26.28,26.28,26.27,26.27,67600.0,15.0519,15.0519,15.0462,15.0462,67600.0
2007-05-14 15:00:00,26.27,26.31,26.27,26.3,145400.0,15.0462,15.0691,15.0462,15.0634,145400.0
2007-05-14 15:05:00,26.3,26.32,26.3,26.32,116400.0,15.0634,15.0748,15.0634,15.0748,116400.0
2007-05-14 15:10:00,26.32,26.33,26.3,26.32,215800.0,15.0748,15.0805,15.0634,15.0748,215800.0
2007-05-14 15:15:00,26.32,26.35,26.3,26.32,154600.0,15.0748,15.092,15.0634,15.0748,154600.0
2007-05-14 15:20:00,26.32,26.33,26.29,26.3,170000.0,15.0748,15.0805,15.0576,15.0634,170000.0
2007-05-14 15:25:00,26.3,26.31,26.27,26.27,152600.0,15.0634,15.0691,15.0462,15.0462,152600.0
2007-05-14 15:30:00,26.28,26.29,26.27,26.29,200000.0,15.0519,15.0576,15.0462,15.0576,200000.0
2007-05-14 15:35:00,26.29,26.29,26.28,26.29,184400.0,15.0576,15.0576,15.0519,15.0576,184400.0
2007-05-14 15:40:00,26.29,26.31,26.29,26.3,143600.0,15.0576,15.0691,15.0576,15.0634,143600.0
2007-05-14 15:45:00,26.3,26.33,26.3,26.33,212000.0,15.0634,15.0805,15.0634,15.0805,212000.0
2007-05-14 15:50:00,26.33,26.33,26.31,26.31,276000.0,15.0805,15.0805,15.0691,15.0691,276000.0
2007-05-14 15:55:00,26.3,26.32,26.29,26.32,385800.0,15.0634,15.0748,15.0576,15.0748,385800.0
2007-05-15 09:30:00,26.15,26.3,26.13,26.14,443800.0,14.9774,15.0634,14.966,14.9717,443800.0
2007-05-15 09:35:00,26.14,26.15,26.11,26.11,365400.0,14.9717,14.9774,14.9545,14.9545,365400.0
2007-05-15 09:40:00,26.11,26.12,26.08,26.12,277000.0,14.9545,14.9603,14.9374,14.9603,277000.0
2007-05-15 09:45:00,26.11,26.14,26.1,26.13,507600.0,14.9545,14.9717,14.9488,14.966,507600.0
2007-05-15 09:50:00,26.13,26.14,26.11,26.11,549600.0,14.966,14.9717,14.9545,14.9545,549600.0
2007-05-15 09:55:00,26.11,26.13,26.08,26.08,447600.0,14.9545,14.966,14.9374,14.9374,447600.0
2007-05-15 10:00:00,26.09,26.14,26.09,26.13,246400.0,14.9431,14.9717,14.9431,14.966,246400.0
2007-05-15 10:05:00,26.12,26.13,26.08,26.09,354400.0,14.9603,14.966,14.9374,14.9431,354400.0
2007-05-15 10:10:00,26.09,26.15,26.09,26.14,435400.0,14.9431,14.9774,14.9431,14.9717,435400.0
2007-05-15 10:15:00,26.14,26.15,26.12,26.15,217800.0,14.9717,14.9774,14.9603,14.9774,217800.0
2007-05-15 10:20:00,26.15,26.15,26.13,26.14,258000.0,14.9774,14.9774,14.966,14.9717,258000.0
2007-05-15 10:25:00,26.13,26.15,26.13,26.14,164200.0,14.966,14.9774,14.966,14.9717,164200.0
2007-05-15 10:30:00,26.14,26.17,26.13,26.17,620800.0,14.9717,14.9889,14.966,14.9889,620800.0
2007-05-15 10:35:00,26.16,26.18,26.15,26.15,195800.0,14.9832,14.9946,14.9774,14.9774,195800.0
2007-05-15 10:40:00,26.15,26.16,26.15,26.15,251400.0,14.9774,14.9832,14.9774,14.9774,251400.0
2007-05-15 10:45:00,26.15,26.16,26.14,26.16,246200.0,14.9774,14.9832,14.9717,14.9832,246200.0
2007-05-15 10:50:00,26.15,26.19,26.15,26.18,270200.0,14.9774,15.0004,14.9774,14.9946,270200.0
2007-05-15 10:55:00,26.17,26.2,26.17,26.2,1148800.0,14.9889,15.0061,14.9889,15.0061,1148800.0
2007-05-15 11:00:00,26.2,26.21,26.17,26.21,258800.0,15.0061,15.0118,14.9889,15.0118,258800.0
2007-05-15 11:05:00,26.21,26.23,26.21,26.22,242200.0,15.0118,15.0233,15.0118,15.0175,242200.0
2007-05-15 11:10:00,26.22,26.28,26.22,26.28,165600.0,15.0175,15.0519,15.0175,15.0519,165600.0
2007-05-15 11:15:00,26.27,26.28,26.24,26.25,209200.0,15.0462,15.0519,15.029,15.0347,209200.0
2007-05-15 11:20:00,26.25,26.27,26.24,26.25,156000.0,15.0347,15.0462,15.029,15.0347,156000.0
2007-05-15 11:25:00,26.25,26.27,26.24,26.24,126400.0,15.0347,15.0462,15.029,15.029,126400.0
2007-05-15 11:30:00,26.24,26.25,26.24,26.24,89200.0,15.029,15.0347,15.029,15.029,89200.0
2007-05-15 11:35:00,26.25,26.3,26.23,26.3,216000.0,15.0347,15.0634,15.0233,15.0634,216000.0
2007-05-15 11:40:00,26.3,26.31,26.25,26.3,341400.0,15.0634,15.0691,15.0347,15.0634,341400.0
2007-05-15 11:45:00,26.3,26.33,26.3,26.32,319600.0,15.0634,15.0805,15.0634,15.0748,319600.0
2007-05-15 11:50:00,26.32,26.33,26.31,26.33,131600.0,15.0748,15.0805,15.0691,15.0805,131600.0
2007-05-15 11:55:00,26.33,26.33,26.3,26.3,218000.0,15.0805,15.0805,15.0634,15.0634,218000.0
2007-05-15 12:00:00,26.31,26.33,26.3,26.32,210400.0,15.0691,15.0805,15.0634,15.0748,210400.0
2007-05-15 12:05:00,26.32,26.33,26.31,26.32,247000.0,15.0748,15.0805,15.0691,15.0748,247000.0
2007-05-15 12:10:00,26.32,26.33,26.32,26.32,220200.0,15.0748,15.0805,15.0748,15.0748,220200.0
2007-05-15 12:15:00,26.32,26.33,26.31,26.32,198000.0,15.0748,15.0805,15.0691,15.0748,198000.0
2007-05-15 12:20:00,26.31,26.33,26.3,26.3,333800.0,15.0691,15.0805,15.0634,15.0634,333800.0
2007-05-15 12:25:00,26.3,26.32,26.3,26.32,170200.0,15.0634,15.0748,15.0634,15.0748,170200.0
2007-05-15 12:30:00,26.32,26.34,26.32,26.34,136400.0,15.0748,15.0863,15.0748,15.0863,136400.0
2007-05-15 12:35:00,26.34,26.38,26.34,26.38,199800.0,15.0863,15.1092,15.0863,15.1092,199800.0
2007-05-15 12:40:00,26.37,26.4,26.37,26.39,181400.0,15.1034,15.1206,15.1034,15.1149,181400.0
2007-05-15 12:45:00,26.39,26.4,26.34,26.35,210400.0,15.1149,15.1206,15.0863,15.092,210400.0
2007-05-15 12:50:00,26.35,26.39,26.35,26.38,223800.0,15.092,15.1149,15.092,15.1092,223800.0
2007-05-15 12:55:00,26.37,26.39,26.36,26.39,96600.0,15.1034,15.1149,15.0977,15.1149,96600.0
2007-05-15 13:00:00,26.38,26.38,26.35,26.36,191600.0,15.1092,15.1092,15.092,15.0977,191600.0
2007-05-15 13:05:00,26.36,26.38,26.36,26.36,124000.0,15.0977,15.1092,15.0977,15.0977,124000.0
2007-05-15 13:10:00,26.36,26.37,26.36,26.36,71000.0,15.0977,15.1034,15.0977,15.0977,71000.0
2007-05-15 13:15:00,26.36,26.36,26.34,26.35,81600.0,15.0977,15.0977,15.0863,15.092,81600.0
2007-05-15 13:20:00,26.36,26.36,26.34,26.35,61600.0,15.0977,15.0977,15.0863,15.092,61600.0
2007-05-15 13:25:00,26.35,26.37,26.34,26.35,72000.0,15.092,15.1034,15.0863,15.092,72000.0
2007-05-15 13:30:00,26.36,26.38,26.35,26.38,104800.0,15.0977,15.1092,15.092,15.1092,104800.0
2007-05-15 13:35:00,26.37,26.38,26.34,26.35,149400.0,15.1034,15.1092,15.0863,15.092,149400.0
2007-05-15 13:40:00,26.35,26.35,26.33,26.33,89000.0,15.092,15.092,15.0805,15.0805,89000.0
2007-05-15 13:45:00,26.33,26.34,26.3,26.31,278800.0,15.0805,15.0863,15.0634,15.0691,278800.0
2007-05-15 13:50:00,26.31,26.35,26.31,26.33,224400.0,15.0691,15.092,15.0691,15.0805,224400.0
2007-05-15 13:55:00,26.33,26.34,26.32,26.32,129400.0,15.0805,15.0863,15.0748,15.0748,129400.0
2007-05-15 14:00:00,26.32,26.33,26.32,26.32,243800.0,15.0748,15.0805,15.0748,15.0748,243800.0
2007-05-15 14:05:00,26.33,26.33,26.31,26.32,605200.0,15.0805,15.0805,15.0691,15.0748,605200.0
2007-05-15 14:10:00,26.33,26.33,26.3,26.3,241200.0,15.0805,15.0805,15.0634,15.0634,241200.0
2007-05-15 14:15:00,26.3,26.32,26.29,26.31,314600.0,15.0634,15.0748,15.0576,15.0691,314600.0
2007-05-15 14:20:00,26.31,26.32,26.3,26.31,201400.0,15.0691,15.0748,15.0634,15.0691,201400.0
2007-05-15 14:25:00,26.31,26.31,26.28,26.29,112600.0,15.0691,15.0691,15.0519,15.0576,112600.0
2007-05-15 14:30:00,26.29,26.34,26.28,26.33,145800.0,15.0576,15.0863,15.0519,15.0805,145800.0
2007-05-15 14:35:00,26.33,26.34,26.3,26.31,209000.0,15.0805,15.0863,15.0634,15.0691,209000.0
2007-05-15 14:40:00,26.31,26.33,26.28,26.29,412600.0,15.0691,15.0805,15.0519,15.0576,412600.0
2007-05-15 14:45:00,26.3,26.3,26.26,26.27,320600.0,15.0634,15.0634,15.0404,15.0462,320600.0
2007-05-15 14:50:00,26.27,26.3,26.26,26.29,206600.0,15.0462,15.0634,15.0404,15.0576,206600.0
2007-05-15 14:55:00,26.29,26.3,26.27,26.29,145200.0,15.0576,15.0634,15.0462,15.0576,145200.0
2007-05-15 15:00:00,26.29,26.31,26.28,26.29,73200.0,15.0576,15.0691,15.0519,15.0576,73200.0
2007-05-15 15:05:00,26.3,26.3,26.28,26.3,109600.0,15.0634,15.0634,15.0519,15.0634,109600.0
2007-05-15 15:10:00,26.3,26.33,26.29,26.32,196800.0,15.0634,15.0805,15.0576,15.0748,196800.0
2007-05-15 15:15:00,26.32,26.33,26.3,26.31,204400.0,15.0748,15.0805,15.0634,15.0691,204400.0
2007-05-15 15:20:00,26.32,26.32,26.28,26.29,267600.0,15.0748,15.0748,15.0519,15.0576,267600.0
2007-05-15 15:25:00,26.29,26.3,26.28,26.29,89800.0,15.0576,15.0634,15.0519,15.0576,89800.0
2007-05-15 15:30:00,26.29,26.3,26.27,26.27,244000.0,15.0576,15.0634,15.0462,15.0462,244000.0
2007-05-15 15:35:00,26.27,26.28,26.25,26.25,486000.0,15.0462,15.0519,15.0347,15.0347,486000.0
2007-05-15 15:40:00,26.25,26.27,26.24,26.25,240600.0,15.0347,15.0462,15.029,15.0347,240600.0
2007-05-15 15:45:00,26.25,26.25,26.22,26.23,185200.0,15.0347,15.0347,15.0175,15.0233,185200.0
2007-05-15 15:50:00,26.23,26.25,26.21,26.23,236800.0,15.0233,15.0347,15.0118,15.0233,236800.0
2007-05-15 15:55:00,26.23,26.24,26.22,26.24,384200.0,15.0233,15.029,15.0175,15.029,384200.0
2007-05-16 09:30:00,26.25,26.35,26.2,26.2,345400.0,15.0347,15.092,15.0061,15.0061,345400.0
2007-05-16 09:35:00,26.2,26.31,26.18,26.23,274400.0,15.0061,15.0691,14.9946,15.0233,274400.0
2007-05-16 09:40:00,26.25,26.25,26.21,26.24,121000.0,15.0347,15.0347,15.0118,15.029,121000.0
2007-05-16 09:45:00,26.24,26.25,26.21,26.23,93200.0,15.029,15.0347,15.0118,15.0233,93200.0
2007-05-16 09:50:00,26.22,26.25,26.22,26.25,70400.0,15.0175,15.0347,15.0175,15.0347,70400.0
2007-05-16 09:55:00,26.25,26.26,26.23,26.24,188200.0,15.0347,15.0404,15.0233,15.029,188200.0
2007-05-16 10:00:00,26.24,26.24,26.2,26.22,182400.0,15.029,15.029,15.0061,15.0175,182400.0
2007-05-16 10:05:00,26.22,26.23,26.21,26.23,86200.0,15.0175,15.0233,15.0118,15.0233,86200.0
2007-05-16 10:10:00,26.23,26.23,26.22,26.22,181200.0,15.0233,15.0233,15.0175,15.0175,181200.0
2007-05-16 10:15:00,26.22,26.23,26.2,26.21,126600.0,15.0175,15.0233,15.0061,15.0118,126600.0
2007-05-16 10:20:00,26.21,26.21,26.18,26.19,284000.0,15.0118,15.0118,14.9946,15.0004,284000.0
2007-05-16 10:25:00,26.19,26.22,26.19,26.2,142000.0,15.0004,15.0175,15.0004,15.0061,142000.0
2007-05-16 10:30:00,26.2,26.21,26.19,26.2,236600.0,15.0061,15.0118,15.0004,15.0061,236600.0
2007-05-16 10:35:00,26.19,26.21,26.18,26.18,236600.0,15.0004,15.0118,14.9946,14.9946,236600.0
2007-05-16 10:40:00,26.18,26.19,26.18,26.18,155000.0,14.9946,15.0004,14.9946,14.9946,155000.0
2007-05-16 10:45:00,26.18,26.2,26.18,26.18,151800.0,14.9946,15.0061,14.9946,14.9946,151800.0
2007-05-16 10:50:00,26.18,26.19,26.16,26.17,160600.0,14.9946,15.0004,14.9832,14.9889,160600.0
2007-05-16 10:55:00,26.17,26.18,26.14,26.14,238600.0,14.9889,14.9946,14.9717,14.9717,238600.0
2007-05-16 11:00:00,26.14,26.14,26.11,26.12,208800.0,14.9717,14.9717,14.9545,14.9603,208800.0
2007-05-16 11:05:00,26.12,26.14,26.11,26.13,184800.0,14.9603,14.9717,14.9545,14.966,184800.0
2007-05-16 11:10:00,26.14,26.18,26.11,26.17,198200.0,14.9717,14.9946,14.9545,14.9889,198200.0
2007-05-16 11:15:00,26.18,26.2,26.17,26.17,188000.0,14.9946,15.0061,14.9889,14.9889,188000.0
2007-05-16 11:20:00,26.17,26.18,26.15,26.16,107600.0,14.9889,14.9946,14.9774,14.9832,107600.0
2007-05-16 11:25:00,26.16,26.18,26.14,26.16,142000.0,14.9832,14.9946,14.9717,14.9832,142000.0
2007-05-16 11:30:00,26.16,26.19,26.15,26.15,166200.0,14.9832,15.0004,14.9774,14.9774,166200.0
2007-05-16 11:35:00,26.15,26.19,26.15,26.15,305800.0,14.9774,15.0004,14.9774,14.9774,305800.0
2007-05-16 11:40:00,26.15,26.17,26.14,26.15,168400.0,14.9774,14.9889,14.9717,14.9774,168400.0
2007-05-16 11:45:00,26.15,26.16,26.13,26.13,217400.0,14.9774,14.9832,14.966,14.966,217400.0
2007-05-16 11:50:00,26.13,26.15,26.12,26.15,195600.0,14.966,14.9774,14.9603,14.9774,195600.0
2007-05-16 11:55:00,26.14,26.15,26.13,26.14,155600.0,14.9717,14.9774,14.966,14.9717,155600.0
2007-05-16 12:00:00,26.14,26.15,26.11,26.11,198000.0,14.9717,14.9774,14.9545,14.9545,198000.0
2007-05-16 12:05:00,26.11,26.13,26.07,26.07,510600.0,14.9545,14.966,14.9316,14.9316,510600.0
2007-05-16 12:10:00,26.07,26.12,26.07,26.11,153000.0,14.9316,14.9603,14.9316,14.9545,153000.0
2007-05-16 12:15:00,26.11,26.13,26.11,26.11,66600.0,14.9545,14.966,14.9545,14.9545,66600.0
2007-05-16 12:20:00,26.11,26.13,26.08,26.09,175400.0,14.9545,14.966,14.9374,14.9431,175400.0
2007-05-16 12:25:00,26.08,26.1,26.07,26.1,96600.0,14.9374,14.9488,14.9316,14.9488,96600.0
2007-05-16 12:30:00,26.1,26.11,26.1,26.11,185600.0,14.9488,14.9545,14.9488,14.9545,185600.0
2007-05-16 12:35:00,26.11,26.13,26.11,26.11,130000.0,14.9545,14.966,14.9545,14.9545,130000.0
2007-05-16 12:40:00,26.11,26.13,26.11,26.11,133200.0,14.9545,14.966,14.9545,14.9545,133200.0
2007-05-16 12:45:00,26.11,26.14,26.11,26.12,145000.0,14.9545,14.9717,14.9545,14.9603,145000.0
2007-05-16 12:50:00,26.11,26.16,26.11,26.15,179400.0,14.9545,14.9832,14.9545,14.9774,179400.0
2007-05-16 12:55:00,26.16,26.18,26.15,26.18,209000.0,14.9832,14.9946,14.9774,14.9946,209000.0
2007-05-16 13:00:00,26.18,26.19,26.17,26.18,158400.0,14.9946,15.0004,14.9889,14.9946,158400.0
2007-05-16 13:05:00,26.18,26.21,26.18,26.2,142600.0,14.9946,15.0118,14.9946,15.0061,142600.0
2007-05-16 13:10:00,26.2,26.2,26.18,26.2,80200.0,15.0061,15.0061,14.9946,15.0061,80200.0
2007-05-16 13:15:00,26.2,26.23,26.19,26.22,154000.0,15.0061,15.0233,15.0004,15.0175,154000.0
2007-05-16 13:20:00,26.22,26.27,26.22,26.26,327000.0,15.0175,15.0462,15.0175,15.0404,327000.0
2007-05-16 13:25:00,26.27,26.27,26.25,26.27,177600.0,15.0462,15.0462,15.0347,15.0462,177600.0
2007-05-16 13:30:00,26.27,26.27,26.25,26.27,91800.0,15.0462,15.0462,15.0347,15.0462,91800.0
2007-05-16 13:35:00,26.26,26.27,26.25,26.26,117800.0,15.0404,15.0462,15.0347,15.0404,117800.0
2007-05-16 13:40:00,26.26,26.28,26.25,26.27,74200.0,15.0404,15.0519,15.0347,15.0462,74200.0
2007-05-16 13:45:00,26.27,26.3,26.27,26.29,215400.0,15.0462,15.0634,15.0462,15.0576,215400.0
2007-05-16 13:50:00,26.3,26.31,26.26,26.27,148600.0,15.0634,15.0691,15.0404,15.0462,148600.0
2007-05-16 13:55:00,26.27,26.28,26.25,26.26,52600.0,15.0462,15.0519,15.0347,15.0404,52600.0
2007-05-16 14:00:00,26.26,26.28,26.25,26.26,160000.0,15.0404,15.0519,15.0347,15.0404,160000.0
2007-05-16 14:05:00,26.26,26.3,26.26,26.3,143800.0,15.0404,15.0634,15.0404,15.0634,143800.0
2007-05-16 14:10:00,26.31,26.32,26.29,26.3,119200.0,15.0691,15.0748,15.0576,15.0634,119200.0
2007-05-16 14:15:00,26.31,26.31,26.3,26.3,65800.0,15.0691,15.0691,15.0634,15.0634,65800.0
2007-05-16 14:20:00,26.31,26.33,26.3,26.32,261400.0,15.0691,15.0805,15.0634,15.0748,261400.0
2007-05-16 14:25:00,26.32,26.34,26.3,26.33,128400.0,15.0748,15.0863,15.0634,15.0805,128400.0
2007-05-16 14:30:00,26.33,26.34,26.31,26.32,161400.0,15.0805,15.0863,15.0691,15.0748,161400.0
2007-05-16 14:35:00,26.32,26.33,26.31,26.31,74600.0,15.0748,15.0805,15.0691,15.0691,74600.0
2007-05-16 14:40:00,26.31,26.32,26.31,26.32,79200.0,15.0691,15.0748,15.0691,15.0748,79200.0
2007-05-16 14:45:00,26.32,26.34,26.32,26.33,146000.0,15.0748,15.0863,15.0748,15.0805,146000.0
2007-05-16 14:50:00,26.33,26.33,26.31,26.33,178800.0,15.0805,15.0805,15.0691,15.0805,178800.0
2007-05-16 14:55:00,26.32,26.33,26.31,26.32,72200.0,15.0748,15.0805,15.0691,15.0748,72200.0
2007-05-16 15:00:00,26.32,26.34,26.32,26.32,207600.0,15.0748,15.0863,15.0748,15.0748,207600.0
2007-05-16 15:05:00,26.32,26.33,26.3,26.32,151800.0,15.0748,15.0805,15.0634,15.0748,151800.0
2007-05-16 15:10:00,26.32,26.33,26.31,26.33,122200.0,15.0748,15.0805,15.0691,15.0805,122200.0
2007-05-16 15:15:00,26.32,26.35,26.32,26.33,179800.0,15.0748,15.092,15.0748,15.0805,179800.0
2007-05-16 15:20:00,26.34,26.35,26.33,26.35,229400.0,15.0863,15.092,15.0805,15.092,229400.0
2007-05-16 15:25:00,26.35,26.36,26.34,26.36,206800.0,15.092,15.0977,15.0863,15.0977,206800.0
2007-05-16 15:30:00,26.35,26.38,26.35,26.36,252000.0,15.092,15.1092,15.092,15.0977,252000.0
2007-05-16 15:35:00,26.36,26.38,26.35,26.35,212200.0,15.0977,15.1092,15.092,15.092,212200.0
2007-05-16 15:40:00,26.36,26.38,26.35,26.36,243000.0,15.0977,15.1092,15.092,15.0977,243000.0
2007-05-16 15:45:00,26.36,26.36,26.35,26.36,213200.0,15.0977,15.0977,15.092,15.0977,213200.0
2007-05-16 15:50:00,26.36,26.39,26.36,26.39,468800.0,15.0977,15.1149,15.0977,15.1149,468800.0
2007-05-16 15:55:00,26.38,26.4,26.36,26.38,461200.0,15.1092,15.1206,15.0977,15.1092,461200.0
2007-05-17 09:30:00,26.49,26.5,26.35,26.38,382200.0,15.1722,15.1779,15.092,15.1092,382200.0
2007-05-17 09:35:00,26.37,26.4,26.24,26.24,182200.0,15.1034,15.1206,15.029,15.029,182200.0
2007-05-17 09:40:00,26.24,26.28,26.21,26.23,223800.0,15.029,15.0519,15.0118,15.0233,223800.0
2007-05-17 09:45:00,26.24,26.24,26.21,26.22,192600.0,15.029,15.029,15.0118,15.0175,192600.0
2007-05-17 09:50:00,26.22,26.24,26.15,26.16,541400.0,15.0175,15.029,14.9774,14.9832,541400.0
2007-05-17 09:55:00,26.16,26.17,26.13,26.16,285800.0,14.9832,14.9889,14.966,14.9832,285800.0
2007-05-17 10:00:00,26.15,26.19,26.13,26.17,217800.0,14.9774,15.0004,14.966,14.9889,217800.0
2007-05-17 10:05:00,26.17,26.24,26.17,26.23,270600.0,14.9889,15.029,14.9889,15.0233,270600.0
2007-05-17 10:10:00,26.23,26.23,26.16,26.23,282800.0,15.0233,15.0233,14.9832,15.0233,282800.0
2007-05-17 10:15:00,26.22,26.23,26.19,26.2,142600.0,15.0175,15.0233,15.0004,15.0061,142600.0
2007-05-17 10:20:00,26.2,26.21,26.2,26.21,138200.0,15.0061,15.0118,15.0061,15.0118,138200.0
2007-05-17 10:25:00,26.21,26.21,26.16,26.16,239200.0,15.0118,15.0118,14.9832,14.9832,239200.0
2007-05-17 10:30:00,26.16,26.16,26.15,26.15,133400.0,14.9832,14.9832,14.9774,14.9774,133400.0
2007-05-17 10:35:00,26.15,26.16,26.14,26.15,163000.0,14.9774,14.9832,14.9717,14.9774,163000.0
2007-05-17 10:40:00,26.15,26.15,26.11,26.13,244000.0,14.9774,14.9774,14.9545,14.966,244000.0
2007-05-17 10:45:00,26.13,26.15,26.13,26.15,110800.0,14.966,14.9774,14.966,14.9774,110800.0
2007-05-17 10:50:00,26.15,26.15,26.13,26.14,117800.0,14.9774,14.9774,14.966,14.9717,117800.0
2007-05-17 10:55:00,26.14,26.16,26.12,26.16,184600.0,14.9717,14.9832,14.9603,14.9832,184600.0
2007-05-17 11:00:00,26.16,26.17,26.13,26.16,124400.0,14.9832,14.9889,14.966,14.9832,124400.0
2007-05-17 11:05:00,26.16,26.16,26.14,26.14,229800.0,14.9832,14.9832,14.9717,14.9717,229800.0
2007-05-17 11:10:00,26.14,26.15,26.12,26.13,320400.0,14.9717,14.9774,14.9603,14.966,320400.0
2007-05-17 11:15:00,26.13,26.13,26.11,26.11,270200.0,14.966,14.966,14.9545,14.9545,270200.0
2007-05-17 11:20:00,26.11,26.13,26.11,26.13,125000.0,14.9545,14.966,14.9545,14.966,125000.0
2007-05-17 11:25:00,26.13,26.13,26.08,26.09,362600.0,14.966,14.966,14.9374,14.9431,362600.0
2007-05-17 11:30:00,26.09,26.1,26.08,26.09,306800.0,14.9431,14.9488,14.9374,14.9431,306800.0
2007-05-17 11:35:00,26.1,26.11,26.1,26.11,306600.0,14.9488,14.9545,14.9488,14.9545,306600.0
2007-05-17 11:40:00,26.11,26.12,26.1,26.11,70000.0,14.9545,14.9603,14.9488,14.9545,70000.0
2007-05-17 11:45:00,26.11,26.15,26.11,26.13,292000.0,14.9545,14.9774,14.9545,14.966,292000.0
2007-05-17 11:50:00,26.14,26.14,26.1,26.1,118600.0,14.9717,14.9717,14.9488,14.9488,118600.0
2007-05-17 11:55:00,26.1,26.11,26.09,26.09,190600.0,14.9488,14.9545,14.9431,14.9431,190600.0
2007-05-17 12:00:00,26.09,26.11,26.08,26.08,181800.0,14.9431,14.9545,14.9374,14.9374,181800.0
2007-05-17 12:05:00,26.08,26.1,26.08,26.1,114800.0,14.9374,14.9488,14.9374,14.9488,114800.0
2007-05-17 12:10:00,26.09,26.11,26.08,26.11,192800.0,14.9431,14.9545,14.9374,14.9545,192800.0
2007-05-17 12:15:00,26.11,26.11,26.1,26.1,123000.0,14.9545,14.9545,14.9488,14.9488,123000.0
2007-05-17 12:20:00,26.1,26.11,26.1,26.11,90200.0,14.9488,14.9545,14.9488,14.9545,90200.0
2007-05-17 12:25:00,26.11,26.11,26.1,26.1,178400.0,14.9545,14.9545,14.9488,14.9488,178400.0
2007-05-17 12:30:00,26.1,26.12,26.1,26.11,130800.0,14.9488,14.9603,14.9488,14.9545,130800.0
2007-05-17 12:35:00,26.11,26.11,26.1,26.1,160600.0,14.9545,14.9545,14.9488,14.9488,160600.0
2007-05-17 12:40:00,26.11,26.11,26.1,26.1,76600.0,14.9545,14.9545,14.9488,14.9488,76600.0
2007-05-17 12:45:00,26.1,26.12,26.1,26.12,121600.0,14.9488,14.9603,14.9488,14.9603,121600.0
2007-05-17 12:50:00,26.12,26.12,26.1,26.11,66400.0,14.9603,14.9603,14.9488,14.9545,66400.0
2007-05-17 12:55:00,26.11,26.11,26.1,26.1,67000.0,14.9545,14.9545,14.9488,14.9488,67000.0
2007-05-17 13:00:00,26.1,26.11,26.09,26.11,110400.0,14.9488,14.9545,14.9431,14.9545,110400.0
2007-05-17 13:05:00,26.11,26.11,26.1,26.1,31600.0,14.9545,14.9545,14.9488,14.9488,31600.0
2007-05-17 13:10:00,26.1,26.11,26.09,26.11,182400.0,14.9488,14.9545,14.9431,14.9545,182400.0
2007-05-17 13:15:00,26.11,26.11,26.09,26.1,83000.0,14.9545,14.9545,14.9431,14.9488,83000.0
2007-05-17 13:20:00,26.1,26.1,26.08,26.09,97600.0,14.9488,14.9488,14.9374,14.9431,97600.0
2007-05-17 13:25:00,26.1,26.11,26.08,26.11,191000.0,14.9488,14.9545,14.9374,14.9545,191000.0
2007-05-17 13:30:00,26.11,26.12,26.1,26.11,187600.0,14.9545,14.9603,14.9488,14.9545,187600.0
2007-05-17 13:35:00,26.11,26.11,26.1,26.11,404600.0,14.9545,14.9545,14.9488,14.9545,404600.0
2007-05-17 13:40:00,26.11,26.12,26.1,26.12,177600.0,14.9545,14.9603,14.9488,14.9603,177600.0
2007-05-17 13:45:00,26.11,26.13,26.11,26.13,103800.0,14.9545,14.966,14.9545,14.966,103800.0
2007-05-17 13:50:00,26.13,26.13,26.11,26.11,167400.0,14.966,14.966,14.9545,14.9545,167400.0
2007-05-17 13:55:00,26.11,26.11,26.1,26.1,136200.0,14.9545,14.9545,14.9488,14.9488,136200.0
2007-05-17 14:00:00,26.11,26.11,26.06,26.06,388000.0,14.9545,14.9545,14.9259,14.9259,388000.0
2007-05-17 14:05:00,26.06,26.08,26.06,26.08,288400.0,14.9259,14.9374,14.9259,14.9374,288400.0
2007-05-17 14:10:00,26.08,26.09,26.05,26.07,159200.0,14.9374,14.9431,14.9202,14.9316,159200.0
2007-05-17 14:15:00,26.06,26.11,26.06,26.11,143200.0,14.9259,14.9545,14.9259,14.9545,143200.0
2007-05-17 14:20:00,26.1,26.11,26.09,26.1,174600.0,14.9488,14.9545,14.9431,14.9488,174600.0
2007-05-17 14:25:00,26.1,26.1,26.06,26.07,206200.0,14.9488,14.9488,14.9259,14.9316,206200.0
2007-05-17 14:30:00,26.07,26.09,26.06,26.09,165800.0,14.9316,14.9431,14.9259,14.9431,165800.0
2007-05-17 14:35:00,26.09,26.1,26.08,26.09,75000.0,14.9431,14.9488,14.9374,14.9431,75000.0
2007-05-17 14:40:00,26.09,26.1,26.09,26.09,91200.0,14.9431,14.9488,14.9431,14.9431,91200.0
2007-05-17 14:45:00,26.09,26.11,26.09,26.11,125400.0,14.9431,14.9545,14.9431,14.9545,125400.0
2007-05-17 14:50:00,26.11,26.17,26.11,26.16,340200.0,14.9545,14.9889,14.9545,14.9832,340200.0
2007-05-17 14:55:00,26.16,26.18,26.16,26.18,419800.0,14.9832,14.9946,14.9832,14.9946,419800.0
2007-05-17 15:00:00,26.18,26.19,26.17,26.18,215600.0,14.9946,15.0004,14.9889,14.9946,215600.0
2007-05-17 15:05:00,26.18,26.18,26.15,26.15,200600.0,14.9946,14.9946,14.9774,14.9774,200600.0
2007-05-17 15:10:00,26.15,26.16,26.15,26.15,47600.0,14.9774,14.9832,14.9774,14.9774,47600.0
2007-05-17 15:15:00,26.15,26.16,26.14,26.15,272000.0,14.9774,14.9832,14.9717,14.9774,272000.0
2007-05-17 15:20:00,26.15,26.16,26.14,26.14,142000.0,14.9774,14.9832,14.9717,14.9717,142000.0
2007-05-17 15:25:00,26.14,26.14,26.13,26.13,144000.0,14.9717,14.9717,14.966,14.966,144000.0
2007-05-17 15:30:00,26.13,26.14,26.11,26.12,162800.0,14.966,14.9717,14.9545,14.9603,162800.0
2007-05-17 15:35:00,26.12,26.12,26.1,26.1,431200.0,14.9603,14.9603,14.9488,14.9488,431200.0
2007-05-17 15:40:00,26.11,26.11,26.07,26.08,569400.0,14.9545,14.9545,14.9316,14.9374,569400.0
2007-05-17 15:45:00,26.08,26.1,26.08,26.09,291600.0,14.9374,14.9488,14.9374,14.9431,291600.0
2007-05-17 15:50:00,26.09,26.11,26.08,26.11,432200.0,14.9431,14.9545,14.9374,14.9545,432200.0
2007-05-17 15:55:00,26.11,26.11,26.09,26.09,424800.0,14.9545,14.9545,14.9431,14.9431,424800.0
2007-05-18 09:30:00,26.18,26.23,26.15,26.23,2825200.0,14.9946,15.0233,14.9774,15.0233,2825200.0
2007-05-18 09:35:00,26.23,26.24,26.13,26.13,179800.0,15.0233,15.029,14.966,14.966,179800.0
2007-05-18 09:40:00,26.13,26.17,26.08,26.16,252400.0,14.966,14.9889,14.9374,14.9832,252400.0
2007-05-18 09:45:00,26.15,26.16,26.13,26.15,151000.0,14.9774,14.9832,14.966,14.9774,151000.0
2007-05-18 09:50:00,26.15,26.16,26.13,26.13,133200.0,14.9774,14.9832,14.966,14.966,133200.0
2007-05-18 09:55:00,26.13,26.17,26.12,26.13,203400.0,14.966,14.9889,14.9603,14.966,203400.0
2007-05-18 10:00:00,26.13,26.18,26.11,26.11,246600.0,14.966,14.9946,14.9545,14.9545,246600.0
2007-05-18 10:05:00,26.11,26.18,26.11,26.18,199800.0,14.9545,14.9946,14.9545,14.9946,199800.0
2007-05-18 10:10:00,26.18,26.22,26.17,26.21,197000.0,14.9946,15.0175,14.9889,15.0118,197000.0
2007-05-18 10:15:00,26.21,26.23,26.18,26.19,199600.0,15.0118,15.0233,14.9946,15.0004,199600.0
2007-05-18 10:20:00,26.2,26.24,26.18,26.23,257600.0,15.0061,15.029,14.9946,15.0233,257600.0
2007-05-18 10:25:00,26.23,26.24,26.22,26.22,166200.0,15.0233,15.029,15.0175,15.0175,166200.0
2007-05-18 10:30:00,26.22,26.23,26.21,26.22,269400.0,15.0175,15.0233,15.0118,15.0175,269400.0
2007-05-18 10:35:00,26.22,26.22,26.19,26.21,223400.0,15.0175,15.0175,15.0004,15.0118,223400.0
2007-05-18 10:40:00,26.21,26.22,26.19,26.21,601600.0,15.0118,15.0175,15.0004,15.0118,601600.0
2007-05-18 10:45:00,26.21,26.21,26.18,26.2,149200.0,15.0118,15.0118,14.9946,15.0061,149200.0
2007-05-18 10:50:00,26.2,26.21,26.18,26.18,425800.0,15.0061,15.0118,14.9946,14.9946,425800.0
2007-05-18 10:55:00,26.18,26.18,26.15,26.16,130800.0,14.9946,14.9946,14.9774,14.9832,130800.0
2007-05-18 11:00:00,26.16,26.16,26.13,26.15,88200.0,14.9832,14.9832,14.966,14.9774,88200.0
2007-05-18 11:05:00,26.15,26.16,26.14,26.15,72800.0,14.9774,14.9832,14.9717,14.9774,72800.0
2007-05-18 11:10:00,26.15,26.17,26.14,26.14,181600.0,14.9774,14.9889,14.9717,14.9717,181600.0
2007-05-18 11:15:00,26.15,26.15,26.13,26.13,139400.0,14.9774,14.9774,14.966,14.966,139400.0
2007-05-18 11:20:00,26.13,26.15,26.11,26.12,198600.0,14.966,14.9774,14.9545,14.9603,198600.0
2007-05-18 11:25:00,26.12,26.13,26.11,26.12,64800.0,14.9603,14.966,14.9545,14.9603,64800.0
2007-05-18 11:30:00,26.12,26.13,26.1,26.11,141800.0,14.9603,14.966,14.9488,14.9545,141800.0
2007-05-18 11:35:00,26.11,26.11,26.09,26.09,83600.0,14.9545,14.9545,14.9431,14.9431,83600.0
2007-05-18 11:40:00,26.09,26.11,26.09,26.1,152600.0,14.9431,14.9545,14.9431,14.9488,152600.0
2007-05-18 11:45:00,26.1,26.11,26.09,26.09,130200.0,14.9488,14.9545,14.9431,14.9431,130200.0
2007-05-18 11:50:00,26.09,26.1,26.09,26.1,74200.0,14.9431,14.9488,14.9431,14.9488,74200.0
2007-05-18 11:55:00,26.1,26.1,26.08,26.09,66400.0,14.9488,14.9488,14.9374,14.9431,66400.0
2007-05-18 12:00:00,26.09,26.09,26.08,26.08,57000.0,14.9431,14.9431,14.9374,14.9374,57000.0
2007-05-18 12:05:00,26.08,26.09,26.07,26.08,63200.0,14.9374,14.9431,14.9316,14.9374,63200.0
2007-05-18 12:10:00,26.08,26.08,26.05,26.06,384000.0,14.9374,14.9374,14.9202,14.9259,384000.0
2007-05-18 12:15:00,26.06,26.07,26.05,26.06,88400.0,14.9259,14.9316,14.9202,14.9259,88400.0
2007-05-18 12:20:00,26.06,26.07,26.05,26.07,123400.0,14.9259,14.9316,14.9202,14.9316,123400.0
2007-05-18 12:25:00,26.07,26.07,26.06,26.07,143400.0,14.9316,14.9316,14.9259,14.9316,143400.0
2007-05-18 12:30:00,26.07,26.07,26.06,26.06,198000.0,14.9316,14.9316,14.9259,14.9259,198000.0
2007-05-18 12:35:00,26.06,26.08,26.05,26.05,170400.0,14.9259,14.9374,14.9202,14.9202,170400.0
2007-05-18 12:40:00,26.05,26.09,26.05,26.08,322400.0,14.9202,14.9431,14.9202,14.9374,322400.0
2007-05-18 12:45:00,26.08,26.08,26.06,26.08,161400.0,14.9374,14.9374,14.9259,14.9374,161400.0
2007-05-18 12:50:00,26.08,26.08,26.07,26.08,157600.0,14.9374,14.9374,14.9316,14.9374,157600.0
2007-05-18 12:55:00,26.08,26.09,26.07,26.08,191200.0,14.9374,14.9431,14.9316,14.9374,191200.0
2007-05-18 13:00:00,26.08,26.08,26.07,26.08,136600.0,14.9374,14.9374,14.9316,14.9374,136600.0
2007-05-18 13:05:00,26.08,26.08,26.07,26.07,155800.0,14.9374,14.9374,14.9316,14.9316,155800.0
2007-05-18 13:10:00,26.08,26.08,26.06,26.07,85400.0,14.9374,14.9374,14.9259,14.9316,85400.0
2007-05-18 13:15:00,26.08,26.08,26.07,26.07,50800.0,14.9374,14.9374,14.9316,14.9316,50800.0
2007-05-18 13:20:00,26.08,26.08,26.06,26.07,74400.0,14.9374,14.9374,14.9259,14.9316,74400.0
2007-05-18 13:25:00,26.07,26.08,26.07,26.08,49600.0,14.9316,14.9374,14.9316,14.9374,49600.0
2007-05-18 13:30:00,26.08,26.08,26.06,26.07,90000.0,14.9374,14.9374,14.9259,14.9316,90000.0
2007-05-18 13:35:00,26.07,26.08,26.06,26.08,114800.0,14.9316,14.9374,14.9259,14.9374,114800.0
2007-05-18 13:40:00,26.08,26.1,26.07,26.1,260200.0,14.9374,14.9488,14.9316,14.9488,260200.0
2007-05-18 13:45:00,26.1,26.11,26.09,26.09,184600.0,14.9488,14.9545,14.9431,14.9431,184600.0
2007-05-18 13:50:00,26.1,26.11,26.09,26.11,128200.0,14.9488,14.9545,14.9431,14.9545,128200.0
2007-05-18 13:55:00,26.11,26.12,26.1,26.12,115000.0,14.9545,14.9603,14.9488,14.9603,115000.0
2007-05-18 14:00:00,26.12,26.12,26.1,26.12,146800.0,14.9603,14.9603,14.9488,14.9603,146800.0
2007-05-18 14:05:00,26.12,26.14,26.11,26.13,208400.0,14.9603,14.9717,14.9545,14.966,208400.0
2007-05-18 14:10:00,26.13,26.15,26.13,26.15,532000.0,14.966,14.9774,14.966,14.9774,532000.0
2007-05-18 14:15:00,26.15,26.17,26.15,26.17,225800.0,14.9774,14.9889,14.9774,14.9889,225800.0
2007-05-18 14:20:00,26.16,26.18,26.16,26.18,282000.0,14.9832,14.9946,14.9832,14.9946,282000.0
2007-05-18 14:25:00,26.18,26.2,26.18,26.18,189000.0,14.9946,15.0061,14.9946,14.9946,189000.0
2007-05-18 14:30:00,26.19,26.19,26.15,26.18,251800.0,15.0004,15.0004,14.9774,14.9946,251800.0
2007-05-18 14:35:00,26.18,26.2,26.18,26.19,73600.0,14.9946,15.0061,14.9946,15.0004,73600.0
2007-05-18 14:40:00,26.19,26.19,26.16,26.18,132200.0,15.0004,15.0004,14.9832,14.9946,132200.0
2007-05-18 14:45:00,26.18,26.2,26.18,26.2,155400.0,14.9946,15.0061,14.9946,15.0061,155400.0
2007-05-18 14:50:00,26.2,26.21,26.2,26.21,326000.0,15.0061,15.0118,15.0061,15.0118,326000.0
2007-05-18 14:55:00,26.21,26.24,26.21,26.23,324000.0,15.0118,15.029,15.0118,15.0233,324000.0
2007-05-18 15:00:00,26.23,26.25,26.23,26.25,403200.0,15.0233,15.0347,15.0233,15.0347,403200.0
2007-05-18 15:05:00,26.25,26.25,26.2,26.2,771200.0,15.0347,15.0347,15.0061,15.0061,771200.0
2007-05-18 15:10:00,26.2,26.21,26.19,26.2,342600.0,15.0061,15.0118,15.0004,15.0061,342600.0
2007-05-18 15:15:00,26.2,26.22,26.2,26.21,487800.0,15.0061,15.0175,15.0061,15.0118,487800.0
2007-05-18 15:20:00,26.21,26.22,26.2,26.22,449000.0,15.0118,15.0175,15.0061,15.0175,449000.0
2007-05-18 15:25:00,26.21,26.22,26.2,26.22,206400.0,15.0118,15.0175,15.0061,15.0175,206400.0
2007-05-18 15:30:00,26.22,26.27,26.22,26.25,541000.0,15.0175,15.0462,15.0175,15.0347,541000.0
2007-05-18 15:35:00,26.25,26.27,26.25,26.27,740800.0,15.0347,15.0462,15.0347,15.0462,740800.0
2007-05-18 15:40:00,26.25,26.3,26.25,26.29,1001200.0,15.0347,15.0634,15.0347,15.0576,1001200.0
2007-05-18 15:45:00,26.29,26.32,26.29,26.31,953200.0,15.0576,15.0748,15.0576,15.0691,953200.0
2007-05-18 15:50:00,26.31,26.32,26.28,26.31,1046400.0,15.0691,15.0748,15.0519,15.0691,1046400.0
2007-05-18 15:55:00,26.31,26.33,26.29,26.31,1136000.0,15.0691,15.0805,15.0576,15.0691,1136000.0
2007-05-21 09:30:00,26.32,26.38,26.27,26.29,268400.0,15.0748,15.1092,15.0462,15.0576,268400.0
2007-05-21 09:35:00,26.3,26.3,26.27,26.29,90600.0,15.0634,15.0634,15.0462,15.0576,90600.0
2007-05-21 09:40:00,26.28,26.31,26.27,26.29,126400.0,15.0519,15.0691,15.0462,15.0576,126400.0
2007-05-21 09:45:00,26.29,26.3,26.25,26.26,263400.0,15.0576,15.0634,15.0347,15.0404,263400.0
2007-05-21 09:50:00,26.26,26.27,26.22,26.24,130000.0,15.0404,15.0462,15.0175,15.029,130000.0
2007-05-21 09:55:00,26.24,26.25,26.22,26.22,77600.0,15.029,15.0347,15.0175,15.0175,77600.0
2007-05-21 10:00:00,26.23,26.24,26.22,26.22,127400.0,15.0233,15.029,15.0175,15.0175,127400.0
2007-05-21 10:05:00,26.22,26.25,26.21,26.21,146000.0,15.0175,15.0347,15.0118,15.0118,146000.0
2007-05-21 10:10:00,26.22,26.23,26.18,26.18,209600.0,15.0175,15.0233,14.9946,14.9946,209600.0
2007-05-21 10:15:00,26.18,26.18,26.15,26.15,238800.0,14.9946,14.9946,14.9774,14.9774,238800.0
2007-05-21 10:20:00,26.15,26.18,26.15,26.17,128800.0,14.9774,14.9946,14.9774,14.9889,128800.0
2007-05-21 10:25:00,26.16,26.17,26.12,26.13,189800.0,14.9832,14.9889,14.9603,14.966,189800.0
2007-05-21 10:30:00,26.13,26.16,26.13,26.16,179800.0,14.966,14.9832,14.966,14.9832,179800.0
2007-05-21 10:35:00,26.16,26.17,26.14,26.14,106800.0,14.9832,14.9889,14.9717,14.9717,106800.0
2007-05-21 10:40:00,26.14,26.15,26.12,26.15,200600.0,14.9717,14.9774,14.9603,14.9774,200600.0
2007-05-21 10:45:00,26.15,26.16,26.13,26.16,226400.0,14.9774,14.9832,14.966,14.9832,226400.0
2007-05-21 10:50:00,26.15,26.16,26.14,26.14,173200.0,14.9774,14.9832,14.9717,14.9717,173200.0
2007-05-21 10:55:00,26.14,26.15,26.14,26.14,100800.0,14.9717,14.9774,14.9717,14.9717,100800.0
2007-05-21 11:00:00,26.14,26.15,26.14,26.15,101000.0,14.9717,14.9774,14.9717,14.9774,101000.0
2007-05-21 11:05:00,26.15,26.15,26.12,26.13,163600.0,14.9774,14.9774,14.9603,14.966,163600.0
2007-05-21 11:10:00,26.13,26.13,26.08,26.08,261800.0,14.966,14.966,14.9374,14.9374,261800.0
2007-05-21 11:15:00,26.09,26.11,26.08,26.1,159200.0,14.9431,14.9545,14.9374,14.9488,159200.0
2007-05-21 11:20:00,26.09,26.1,26.08,26.09,135800.0,14.9431,14.9488,14.9374,14.9431,135800.0
2007-05-21 11:25:00,26.09,26.09,26.08,26.08,76000.0,14.9431,14.9431,14.9374,14.9374,76000.0
2007-05-21 11:30:00,26.08,26.09,26.05,26.06,228800.0,14.9374,14.9431,14.9202,14.9259,228800.0
2007-05-21 11:35:00,26.06,26.06,26.04,26.04,127400.0,14.9259,14.9259,14.9144,14.9144,127400.0
2007-05-21 11:40:00,26.04,26.05,26.02,26.02,235600.0,14.9144,14.9202,14.903,14.903,235600.0
2007-05-21 11:45:00,26.02,26.04,26.0,26.04,208800.0,14.903,14.9144,14.8915,14.9144,208800.0
2007-05-21 11:50:00,26.04,26.04,26.0,26.04,245400.0,14.9144,14.9144,14.8915,14.9144,245400.0
2007-05-21 11:55:00,26.04,26.05,26.01,26.02,230000.0,14.9144,14.9202,14.8973,14.903,230000.0
2007-05-21 12:00:00,26.02,26.05,25.99,26.04,768800.0,14.903,14.9202,14.8858,14.9144,768800.0
2007-05-21 12:05:00,26.04,26.23,25.97,26.04,1441200.0,14.9144,15.0233,14.8743,14.9144,1441200.0
2007-05-21 12:10:00,26.04,26.1,25.99,26.0,620000.0,14.9144,14.9488,14.8858,14.8915,620000.0
2007-05-21 12:15:00,26.02,26.02,25.99,25.99,289600.0,14.903,14.903,14.8858,14.8858,289600.0
2007-05-21 12:20:00,25.99,26.06,25.99,26.04,198200.0,14.8858,14.9259,14.8858,14.9144,198200.0
2007-05-21 12:25:00,26.03,26.1,26.03,26.09,473200.0,14.9087,14.9488,14.9087,14.9431,473200.0
2007-05-21 12:30:00,26.09,26.11,26.08,26.09,303000.0,14.9431,14.9545,14.9374,14.9431,303000.0
2007-05-21 12:35:00,26.08,26.13,26.08,26.11,286200.0,14.9374,14.966,14.9374,14.9545,286200.0
2007-05-21 12:40:00,26.11,26.11,26.08,26.08,121400.0,14.9545,14.9545,14.9374,14.9374,121400.0
2007-05-21 12:45:00,26.08,26.11,26.07,26.11,103400.0,14.9374,14.9545,14.9316,14.9545,103400.0
2007-05-21 12:50:00,26.11,26.11,26.1,26.11,57400.0,14.9545,14.9545,14.9488,14.9545,57400.0
2007-05-21 12:55:00,26.1,26.1,26.09,26.1,80600.0,14.9488,14.9488,14.9431,14.9488,80600.0
2007-05-21 13:00:00,26.09,26.1,26.09,26.09,72000.0,14.9431,14.9488,14.9431,14.9431,72000.0
2007-05-21 13:05:00,26.09,26.1,26.09,26.09,51200.0,14.9431,14.9488,14.9431,14.9431,51200.0
2007-05-21 13:10:00,26.09,26.09,26.06,26.07,114800.0,14.9431,14.9431,14.9259,14.9316,114800.0
2007-05-21 13:15:00,26.07,26.08,26.06,26.06,77600.0,14.9316,14.9374,14.9259,14.9259,77600.0
2007-05-21 13:20:00,26.06,26.07,26.05,26.06,61400.0,14.9259,14.9316,14.9202,14.9259,61400.0
2007-05-21 13:25:00,26.06,26.08,26.05,26.05,61000.0,14.9259,14.9374,14.9202,14.9202,61000.0
2007-05-21 13:30:00,26.05,26.05,26.03,26.03,65800.0,14.9202,14.9202,14.9087,14.9087,65800.0
2007-05-21 13:35:00,26.03,26.04,26.02,26.02,189800.0,14.9087,14.9144,14.903,14.903,189800.0
2007-05-21 13:40:00,26.02,26.02,25.96,25.99,270600.0,14.903,14.903,14.8686,14.8858,270600.0
2007-05-21 13:45:00,25.99,26.05,25.95,26.04,958400.0,14.8858,14.9202,14.8629,14.9144,958400.0
2007-05-21 13:50:00,26.04,26.08,25.99,26.0,447200.0,14.9144,14.9374,14.8858,14.8915,447200.0
2007-05-21 13:55:00,26.0,26.02,26.0,26.0,148800.0,14.8915,14.903,14.8915,14.8915,148800.0
2007-05-21 14:00:00,26.0,26.0,25.99,26.0,133200.0,14.8915,14.8915,14.8858,14.8915,133200.0
2007-05-21 14:05:00,26.0,26.02,26.0,26.01,110400.0,14.8915,14.903,14.8915,14.8973,110400.0
2007-05-21 14:10:00,26.01,26.01,25.99,25.99,209600.0,14.8973,14.8973,14.8858,14.8858,209600.0
2007-05-21 14:15:00,25.99,26.0,25.99,25.99,77200.0,14.8858,14.8915,14.8858,14.8858,77200.0
2007-05-21 14:20:00,25.99,26.0,25.99,25.99,61400.0,14.8858,14.8915,14.8858,14.8858,61400.0
2007-05-21 14:25:00,26.0,26.0,25.99,26.0,102800.0,14.8915,14.8915,14.8858,14.8915,102800.0
2007-05-21 14:30:00,26.0,26.0,25.99,26.0,117000.0,14.8915,14.8915,14.8858,14.8915,117000.0
2007-05-21 14:35:00,25.99,26.0,25.99,26.0,75000.0,14.8858,14.8915,14.8858,14.8915,75000.0
2007-05-21 14:40:00,26.0,26.0,25.99,26.0,152000.0,14.8915,14.8915,14.8858,14.8915,152000.0
2007-05-21 14:45:00,26.0,26.08,26.0,26.02,901200.0,14.8915,14.9374,14.8915,14.903,901200.0
2007-05-21 14:50:00,26.01,26.01,25.98,25.98,122400.0,14.8973,14.8973,14.8801,14.8801,122400.0
2007-05-21 14:55:00,25.99,25.99,25.96,25.97,194600.0,14.8858,14.8858,14.8686,14.8743,194600.0
2007-05-21 15:00:00,25.97,25.99,25.96,25.96,180600.0,14.8743,14.8858,14.8686,14.8686,180600.0
2007-05-21 15:05:00,25.96,25.97,25.88,25.89,565400.0,14.8686,14.8743,14.8228,14.8285,565400.0
2007-05-21 15:10:00,25.89,25.97,25.89,25.97,579400.0,14.8285,14.8743,14.8285,14.8743,579400.0
2007-05-21 15:15:00,25.97,25.98,25.96,25.98,314200.0,14.8743,14.8801,14.8686,14.8801,314200.0
2007-05-21 15:20:00,25.98,25.98,25.95,25.96,240400.0,14.8801,14.8801,14.8629,14.8686,240400.0
2007-05-21 15:25:00,25.96,25.97,25.93,25.93,263800.0,14.8686,14.8743,14.8514,14.8514,263800.0
2007-05-21 15:30:00,25.94,25.95,25.93,25.94,137200.0,14.8572,14.8629,14.8514,14.8572,137200.0
2007-05-21 15:35:00,25.94,25.97,25.94,25.96,369400.0,14.8572,14.8743,14.8572,14.8686,369400.0
2007-05-21 15:40:00,25.96,25.99,25.95,25.97,506000.0,14.8686,14.8858,14.8629,14.8743,506000.0
2007-05-21 15:45:00,25.97,25.98,25.96,25.97,258800.0,14.8743,14.8801,14.8686,14.8743,258800.0
2007-05-21 15:50:00,25.97,25.98,25.97,25.98,279000.0,14.8743,14.8801,14.8743,14.8801,279000.0
2007-05-21 15:55:00,25.98,25.98,25.94,25.95,447600.0,14.8801,14.8801,14.8572,14.8629,447600.0
2007-05-22 09:30:00,25.98,25.98,25.93,25.95,327400.0,14.8801,14.8801,14.8514,14.8629,327400.0
2007-05-22 09:35:00,25.95,25.99,25.93,25.93,128200.0,14.8629,14.8858,14.8514,14.8514,128200.0
2007-05-22 09:40:00,25.93,25.93,25.87,25.88,283800.0,14.8514,14.8514,14.8171,14.8228,283800.0
2007-05-22 09:45:00,25.89,25.9,25.86,25.87,190400.0,14.8285,14.8343,14.8113,14.8171,190400.0
2007-05-22 09:50:00,25.86,25.92,25.86,25.91,194400.0,14.8113,14.8457,14.8113,14.84,194400.0
2007-05-22 09:55:00,25.91,25.93,25.89,25.92,173200.0,14.84,14.8514,14.8285,14.8457,173200.0
2007-05-22 10:00:00,25.91,25.92,25.87,25.89,2861400.0,14.84,14.8457,14.8171,14.8285,2861400.0
2007-05-22 10:05:00,25.89,25.91,25.86,25.87,567600.0,14.8285,14.84,14.8113,14.8171,567600.0
2007-05-22 10:10:00,25.88,25.89,25.87,25.87,140200.0,14.8228,14.8285,14.8171,14.8171,140200.0
2007-05-22 10:15:00,25.88,25.88,25.82,25.83,260600.0,14.8228,14.8228,14.7884,14.7942,260600.0
2007-05-22 10:20:00,25.83,25.86,25.81,25.84,169000.0,14.7942,14.8113,14.7827,14.7999,169000.0
2007-05-22 10:25:00,25.84,25.86,25.83,25.86,127600.0,14.7999,14.8113,14.7942,14.8113,127600.0
2007-05-22 10:30:00,25.86,25.86,25.85,25.85,229000.0,14.8113,14.8113,14.8056,14.8056,229000.0
2007-05-22 10:35:00,25.85,25.86,25.82,25.85,199800.0,14.8056,14.8113,14.7884,14.8056,199800.0
2007-05-22 10:40:00,25.85,25.86,25.82,25.82,122200.0,14.8056,14.8113,14.7884,14.7884,122200.0
2007-05-22 10:45:00,25.82,25.84,25.81,25.82,81400.0,14.7884,14.7999,14.7827,14.7884,81400.0
2007-05-22 10:50:00,25.82,25.86,25.82,25.86,192000.0,14.7884,14.8113,14.7884,14.8113,192000.0
2007-05-22 10:55:00,25.86,25.91,25.85,25.91,152000.0,14.8113,14.84,14.8056,14.84,152000.0
2007-05-22 11:00:00,25.91,25.93,25.9,25.91,386600.0,14.84,14.8514,14.8343,14.84,386600.0
2007-05-22 11:05:00,25.91,25.92,25.86,25.87,275800.0,14.84,14.8457,14.8113,14.8171,275800.0
2007-05-22 11:10:00,25.87,25.88,25.86,25.86,105800.0,14.8171,14.8228,14.8113,14.8113,105800.0
2007-05-22 11:15:00,25.86,25.88,25.86,25.86,96200.0,14.8113,14.8228,14.8113,14.8113,96200.0
2007-05-22 11:20:00,25.86,25.9,25.86,25.9,104800.0,14.8113,14.8343,14.8113,14.8343,104800.0
2007-05-22 11:25:00,25.9,25.9,25.88,25.89,200800.0,14.8343,14.8343,14.8228,14.8285,200800.0
2007-05-22 11:30:00,25.89,25.9,25.86,25.87,158600.0,14.8285,14.8343,14.8113,14.8171,158600.0
2007-05-22 11:35:00,25.87,25.87,25.83,25.84,85000.0,14.8171,14.8171,14.7942,14.7999,85000.0
2007-05-22 11:40:00,25.84,25.85,25.8,25.82,334600.0,14.7999,14.8056,14.777,14.7884,334600.0
2007-05-22 11:45:00,25.82,25.83,25.8,25.8,190000.0,14.7884,14.7942,14.777,14.777,190000.0
2007-05-22 11:50:00,25.8,25.83,25.79,25.81,144000.0,14.777,14.7942,14.7713,14.7827,144000.0
2007-05-22 11:55:00,25.81,25.83,25.8,25.82,143800.0,14.7827,14.7942,14.777,14.7884,143800.0
2007-05-22 12:00:00,25.81,25.82,25.8,25.8,145000.0,14.7827,14.7884,14.777,14.777,145000.0
2007-05-22 12:05:00,25.8,25.81,25.78,25.78,191200.0,14.777,14.7827,14.7655,14.7655,191200.0
2007-05-22 12:10:00,25.78,25.79,25.76,25.79,173400.0,14.7655,14.7713,14.7541,14.7713,173400.0
2007-05-22 12:15:00,25.79,25.81,25.79,25.8,112400.0,14.7713,14.7827,14.7713,14.777,112400.0
2007-05-22 12:20:00,25.8,25.8,25.8,25.8,78800.0,14.777,14.777,14.777,14.777,78800.0
2007-05-22 12:25:00,25.8,25.8,25.8,25.8,56400.0,14.777,14.777,14.777,14.777,56400.0
2007-05-22 12:30:00,25.8,25.81,25.8,25.81,119000.0,14.777,14.7827,14.777,14.7827,119000.0
2007-05-22 12:35:00,25.8,25.82,25.8,25.82,133000.0,14.777,14.7884,14.777,14.7884,133000.0
2007-05-22 12:40:00,25.81,25.83,25.81,25.83,82000.0,14.7827,14.7942,14.7827,14.7942,82000.0
2007-05-22 12:45:00,25.83,25.84,25.83,25.84,66600.0,14.7942,14.7999,14.7942,14.7999,66600.0
2007-05-22 12:50:00,25.84,25.86,25.84,25.85,171600.0,14.7999,14.8113,14.7999,14.8056,171600.0
2007-05-22 12:55:00,25.85,25.86,25.84,25.84,163600.0,14.8056,14.8113,14.7999,14.7999,163600.0
2007-05-22 13:00:00,25.84,25.84,25.83,25.84,108000.0,14.7999,14.7999,14.7942,14.7999,108000.0
2007-05-22 13:05:00,25.84,25.85,25.84,25.84,110600.0,14.7999,14.8056,14.7999,14.7999,110600.0
2007-05-22 13:10:00,25.84,25.85,25.83,25.83,109800.0,14.7999,14.8056,14.7942,14.7942,109800.0
2007-05-22 13:15:00,25.83,25.84,25.81,25.82,237600.0,14.7942,14.7999,14.7827,14.7884,237600.0
2007-05-22 13:20:00,25.82,25.83,25.81,25.83,83200.0,14.7884,14.7942,14.7827,14.7942,83200.0
2007-05-22 13:25:00,25.83,25.83,25.82,25.82,70200.0,14.7942,14.7942,14.7884,14.7884,70200.0
2007-05-22 13:30:00,25.83,25.85,25.82,25.84,233200.0,14.7942,14.8056,14.7884,14.7999,233200.0
2007-05-22 13:35:00,25.83,25.86,25.83,25.85,195200.0,14.7942,14.8113,14.7942,14.8056,195200.0
2007-05-22 13:40:00,25.85,25.86,25.83,25.85,227800.0,14.8056,14.8113,14.7942,14.8056,227800.0
2007-05-22 13:45:00,25.85,25.85,25.83,25.84,69400.0,14.8056,14.8056,14.7942,14.7999,69400.0
2007-05-22 13:50:00,25.83,25.86,25.83,25.84,215800.0,14.7942,14.8113,14.7942,14.7999,215800.0
2007-05-22 13:55:00,25.84,25.85,25.83,25.84,155800.0,14.7999,14.8056,14.7942,14.7999,155800.0
2007-05-22 14:00:00,25.84,25.85,25.82,25.84,145400.0,14.7999,14.8056,14.7884,14.7999,145400.0
2007-05-22 14:05:00,25.84,25.85,25.82,25.83,200200.0,14.7999,14.8056,14.7884,14.7942,200200.0
2007-05-22 14:10:00,25.82,25.83,25.82,25.83,91800.0,14.7884,14.7942,14.7884,14.7942,91800.0
2007-05-22 14:15:00,25.83,25.83,25.82,25.83,130800.0,14.7942,14.7942,14.7884,14.7942,130800.0
2007-05-22 14:20:00,25.83,25.83,25.81,25.81,193200.0,14.7942,14.7942,14.7827,14.7827,193200.0
2007-05-22 14:25:00,25.81,25.82,25.8,25.81,110800.0,14.7827,14.7884,14.777,14.7827,110800.0
2007-05-22 14:30:00,25.81,25.82,25.8,25.81,163000.0,14.7827,14.7884,14.777,14.7827,163000.0
2007-05-22 14:35:00,25.81,25.82,25.8,25.8,213800.0,14.7827,14.7884,14.777,14.777,213800.0
2007-05-22 14:40:00,25.8,25.8,25.78,25.8,165800.0,14.777,14.777,14.7655,14.777,165800.0
2007-05-22 14:45:00,25.79,25.8,25.79,25.79,48400.0,14.7713,14.777,14.7713,14.7713,48400.0
2007-05-22 14:50:00,25.79,25.79,25.78,25.78,290200.0,14.7713,14.7713,14.7655,14.7655,290200.0
2007-05-22 14:55:00,25.77,25.78,25.77,25.77,137600.0,14.7598,14.7655,14.7598,14.7598,137600.0
2007-05-22 15:00:00,25.77,25.77,25.75,25.75,426800.0,14.7598,14.7598,14.7483,14.7483,426800.0
2007-05-22 15:05:00,25.75,25.76,25.75,25.76,263200.0,14.7483,14.7541,14.7483,14.7541,263200.0
2007-05-22 15:10:00,25.76,25.78,25.76,25.77,355600.0,14.7541,14.7655,14.7541,14.7598,355600.0
2007-05-22 15:15:00,25.77,25.79,25.77,25.78,282600.0,14.7598,14.7713,14.7598,14.7655,282600.0
2007-05-22 15:20:00,25.78,25.78,25.75,25.77,246600.0,14.7655,14.7655,14.7483,14.7598,246600.0
2007-05-22 15:25:00,25.76,25.77,25.74,25.75,344600.0,14.7541,14.7598,14.7426,14.7483,344600.0
2007-05-22 15:30:00,25.75,25.75,25.75,25.75,194000.0,14.7483,14.7483,14.7483,14.7483,194000.0
2007-05-22 15:35:00,25.75,25.76,25.74,25.75,248200.0,14.7483,14.7541,14.7426,14.7483,248200.0
2007-05-22 15:40:00,25.76,25.77,25.75,25.76,280800.0,14.7541,14.7598,14.7483,14.7541,280800.0
2007-05-22 15:45:00,25.76,25.76,25.72,25.72,481400.0,14.7541,14.7541,14.7312,14.7312,481400.0
2007-05-22 15:50:00,25.72,25.75,25.71,25.75,552200.0,14.7312,14.7483,14.7254,14.7483,552200.0
2007-05-22 15:55:00,25.75,25.75,25.73,25.73,575000.0,14.7483,14.7483,14.7369,14.7369,575000.0
2007-05-23 09:30:00,25.82,25.87,25.78,25.86,334200.0,14.7884,14.8171,14.7655,14.8113,334200.0
2007-05-23 09:35:00,25.84,25.86,25.78,25.78,322400.0,14.7999,14.8113,14.7655,14.7655,322400.0
2007-05-23 09:40:00,25.78,25.8,25.75,25.76,178800.0,14.7655,14.777,14.7483,14.7541,178800.0
2007-05-23 09:45:00,25.76,25.83,25.76,25.83,185200.0,14.7541,14.7942,14.7541,14.7942,185200.0
2007-05-23 09:50:00,25.82,25.85,25.8,25.8,252800.0,14.7884,14.8056,14.777,14.777,252800.0
2007-05-23 09:55:00,25.8,25.8,25.75,25.78,226200.0,14.777,14.777,14.7483,14.7655,226200.0
2007-05-23 10:00:00,25.78,25.8,25.76,25.78,239000.0,14.7655,14.777,14.7541,14.7655,239000.0
2007-05-23 10:05:00,25.78,25.79,25.77,25.79,181400.0,14.7655,14.7713,14.7598,14.7713,181400.0
2007-05-23 10:10:00,25.79,25.81,25.79,25.79,151400.0,14.7713,14.7827,14.7713,14.7713,151400.0
2007-05-23 10:15:00,25.8,25.8,25.78,25.78,161400.0,14.777,14.777,14.7655,14.7655,161400.0
2007-05-23 10:20:00,25.78,25.81,25.78,25.8,153600.0,14.7655,14.7827,14.7655,14.777,153600.0
2007-05-23 10:25:00,25.79,25.8,25.79,25.79,114400.0,14.7713,14.777,14.7713,14.7713,114400.0
2007-05-23 10:30:00,25.79,25.8,25.78,25.79,175000.0,14.7713,14.777,14.7655,14.7713,175000.0
2007-05-23 10:35:00,25.79,25.8,25.79,25.8,104000.0,14.7713,14.777,14.7713,14.777,104000.0
2007-05-23 10:40:00,25.8,25.81,25.79,25.81,217000.0,14.777,14.7827,14.7713,14.7827,217000.0
2007-05-23 10:45:00,25.81,25.82,25.81,25.81,109600.0,14.7827,14.7884,14.7827,14.7827,109600.0
2007-05-23 10:50:00,25.81,25.81,25.8,25.81,144400.0,14.7827,14.7827,14.777,14.7827,144400.0
2007-05-23 10:55:00,25.82,25.82,25.81,25.82,55600.0,14.7884,14.7884,14.7827,14.7884,55600.0
2007-05-23 11:00:00,25.81,25.84,25.81,25.84,95200.0,14.7827,14.7999,14.7827,14.7999,95200.0
2007-05-23 11:05:00,25.84,25.85,25.83,25.84,164000.0,14.7999,14.8056,14.7942,14.7999,164000.0
2007-05-23 11:10:00,25.84,25.84,25.81,25.82,159800.0,14.7999,14.7999,14.7827,14.7884,159800.0
2007-05-23 11:15:00,25.82,25.82,25.8,25.8,183200.0,14.7884,14.7884,14.777,14.777,183200.0
2007-05-23 11:20:00,25.8,25.83,25.8,25.83,118600.0,14.777,14.7942,14.777,14.7942,118600.0
2007-05-23 11:25:00,25.84,25.84,25.83,25.84,81400.0,14.7999,14.7999,14.7942,14.7999,81400.0
2007-05-23 11:30:00,25.83,25.84,25.81,25.83,160000.0,14.7942,14.7999,14.7827,14.7942,160000.0
2007-05-23 11:35:00,25.83,25.85,25.82,25.84,192600.0,14.7942,14.8056,14.7884,14.7999,192600.0
2007-05-23 11:40:00,25.84,25.85,25.84,25.85,70200.0,14.7999,14.8056,14.7999,14.8056,70200.0
2007-05-23 11:45:00,25.85,25.86,25.84,25.85,123800.0,14.8056,14.8113,14.7999,14.8056,123800.0
2007-05-23 11:50:00,25.85,25.86,25.85,25.86,66400.0,14.8056,14.8113,14.8056,14.8113,66400.0
2007-05-23 11:55:00,25.85,25.86,25.82,25.82,135800.0,14.8056,14.8113,14.7884,14.7884,135800.0
2007-05-23 12:00:00,25.83,25.83,25.82,25.83,102600.0,14.7942,14.7942,14.7884,14.7942,102600.0
2007-05-23 12:05:00,25.83,25.83,25.79,25.8,222800.0,14.7942,14.7942,14.7713,14.777,222800.0
2007-05-23 12:10:00,25.8,25.81,25.79,25.8,247400.0,14.777,14.7827,14.7713,14.777,247400.0
2007-05-23 12:15:00,25.8,25.81,25.8,25.8,125800.0,14.777,14.7827,14.777,14.777,125800.0
2007-05-23 12:20:00,25.8,25.82,25.8,25.82,75800.0,14.777,14.7884,14.777,14.7884,75800.0
2007-05-23 12:25:00,25.82,25.84,25.81,25.84,85200.0,14.7884,14.7999,14.7827,14.7999,85200.0
2007-05-23 12:30:00,25.84,25.85,25.84,25.85,162200.0,14.7999,14.8056,14.7999,14.8056,162200.0
2007-05-23 12:35:00,25.85,25.85,25.83,25.83,114800.0,14.8056,14.8056,14.7942,14.7942,114800.0
2007-05-23 12:40:00,25.83,25.86,25.83,25.86,83400.0,14.7942,14.8113,14.7942,14.8113,83400.0
2007-05-23 12:45:00,25.86,25.86,25.86,25.86,77000.0,14.8113,14.8113,14.8113,14.8113,77000.0
2007-05-23 12:50:00,25.86,25.86,25.86,25.86,76200.0,14.8113,14.8113,14.8113,14.8113,76200.0
2007-05-23 12:55:00,25.86,25.86,25.86,25.86,73400.0,14.8113,14.8113,14.8113,14.8113,73400.0
2007-05-23 13:00:00,25.86,25.87,25.86,25.87,61200.0,14.8113,14.8171,14.8113,14.8171,61200.0
2007-05-23 13:05:00,25.87,25.89,25.86,25.87,138000.0,14.8171,14.8285,14.8113,14.8171,138000.0
2007-05-23 13:10:00,25.88,25.88,25.85,25.85,77000.0,14.8228,14.8228,14.8056,14.8056,77000.0
2007-05-23 13:15:00,25.85,25.85,25.81,25.82,132000.0,14.8056,14.8056,14.7827,14.7884,132000.0
2007-05-23 13:20:00,25.82,25.84,25.81,25.84,86800.0,14.7884,14.7999,14.7827,14.7999,86800.0
2007-05-23 13:25:00,25.85,25.85,25.81,25.81,94800.0,14.8056,14.8056,14.7827,14.7827,94800.0
2007-05-23 13:30:00,25.81,25.82,25.8,25.8,82200.0,14.7827,14.7884,14.777,14.777,82200.0
2007-05-23 13:35:00,25.8,25.8,25.78,25.78,144800.0,14.777,14.777,14.7655,14.7655,144800.0
2007-05-23 13:40:00,25.78,25.78,25.75,25.76,165800.0,14.7655,14.7655,14.7483,14.7541,165800.0
2007-05-23 13:45:00,25.76,25.76,25.75,25.75,95800.0,14.7541,14.7541,14.7483,14.7483,95800.0
2007-05-23 13:50:00,25.75,25.75,25.74,25.75,165600.0,14.7483,14.7483,14.7426,14.7483,165600.0
2007-05-23 13:55:00,25.75,25.76,25.74,25.75,203000.0,14.7483,14.7541,14.7426,14.7483,203000.0
2007-05-23 14:00:00,25.75,25.75,25.72,25.72,224400.0,14.7483,14.7483,14.7312,14.7312,224400.0
2007-05-23 14:05:00,25.72,25.73,25.72,25.73,168800.0,14.7312,14.7369,14.7312,14.7369,168800.0
2007-05-23 14:10:00,25.73,25.75,25.73,25.75,144000.0,14.7369,14.7483,14.7369,14.7483,144000.0
2007-05-23 14:15:00,25.75,25.75,25.71,25.71,143200.0,14.7483,14.7483,14.7254,14.7254,143200.0
2007-05-23 14:20:00,25.71,25.71,25.68,25.7,227400.0,14.7254,14.7254,14.7083,14.7197,227400.0
2007-05-23 14:25:00,25.7,25.7,25.65,25.67,215600.0,14.7197,14.7197,14.6911,14.7025,215600.0
2007-05-23 14:30:00,25.67,25.68,25.67,25.68,197000.0,14.7025,14.7083,14.7025,14.7083,197000.0
2007-05-23 14:35:00,25.68,25.68,25.68,25.68,112400.0,14.7083,14.7083,14.7083,14.7083,112400.0
2007-05-23 14:40:00,25.68,25.68,25.65,25.65,200400.0,14.7083,14.7083,14.6911,14.6911,200400.0
2007-05-23 14:45:00,25.66,25.68,25.66,25.68,208400.0,14.6968,14.7083,14.6968,14.7083,208400.0
2007-05-23 14:50:00,25.68,25.7,25.68,25.7,214200.0,14.7083,14.7197,14.7083,14.7197,214200.0
2007-05-23 14:55:00,25.7,25.71,25.69,25.71,207200.0,14.7197,14.7254,14.714,14.7254,207200.0
2007-05-23 15:00:00,25.71,25.72,25.7,25.71,145600.0,14.7254,14.7312,14.7197,14.7254,145600.0
2007-05-23 15:05:00,25.7,25.71,25.68,25.69,147600.0,14.7197,14.7254,14.7083,14.714,147600.0
2007-05-23 15:10:00,25.68,25.7,25.67,25.68,186000.0,14.7083,14.7197,14.7025,14.7083,186000.0
2007-05-23 15:15:00,25.68,25.68,25.65,25.65,399000.0,14.7083,14.7083,14.6911,14.6911,399000.0
2007-05-23 15:20:00,25.64,25.66,25.63,25.64,427600.0,14.6853,14.6968,14.6796,14.6853,427600.0
2007-05-23 15:25:00,25.64,25.64,25.63,25.63,230200.0,14.6853,14.6853,14.6796,14.6796,230200.0
2007-05-23 15:30:00,25.64,25.64,25.62,25.63,356200.0,14.6853,14.6853,14.6739,14.6796,356200.0
2007-05-23 15:35:00,25.63,25.67,25.63,25.67,655800.0,14.6796,14.7025,14.6796,14.7025,655800.0
2007-05-23 15:40:00,25.68,25.68,25.66,25.68,376200.0,14.7083,14.7083,14.6968,14.7083,376200.0
2007-05-23 15:45:00,25.68,25.68,25.67,25.67,237200.0,14.7083,14.7083,14.7025,14.7025,237200.0
2007-05-23 15:50:00,25.67,25.68,25.66,25.68,438000.0,14.7025,14.7083,14.6968,14.7083,438000.0
2007-05-23 15:55:00,25.68,25.68,25.65,25.65,582800.0,14.7083,14.7083,14.6911,14.6911,582800.0
2007-05-24 09:30:00,25.64,25.72,25.58,25.68,405400.0,14.6853,14.7312,14.651,14.7083,405400.0
2007-05-24 09:35:00,25.67,25.75,25.63,25.71,336200.0,14.7025,14.7483,14.6796,14.7254,336200.0
2007-05-24 09:40:00,25.71,25.78,25.7,25.77,190800.0,14.7254,14.7655,14.7197,14.7598,190800.0
2007-05-24 09:45:00,25.76,25.8,25.68,25.69,363000.0,14.7541,14.777,14.7083,14.714,363000.0
2007-05-24 09:50:00,25.69,25.73,25.67,25.68,276800.0,14.714,14.7369,14.7025,14.7083,276800.0
2007-05-24 09:55:00,25.68,25.78,25.67,25.77,258000.0,14.7083,14.7655,14.7025,14.7598,258000.0
2007-05-24 10:00:00,25.77,25.88,25.77,25.85,571800.0,14.7598,14.8228,14.7598,14.8056,571800.0
2007-05-24 10:05:00,25.84,25.88,25.82,25.85,269800.0,14.7999,14.8228,14.7884,14.8056,269800.0
2007-05-24 10:10:00,25.85,25.86,25.83,25.85,206000.0,14.8056,14.8113,14.7942,14.8056,206000.0
2007-05-24 10:15:00,25.84,25.85,25.82,25.83,121000.0,14.7999,14.8056,14.7884,14.7942,121000.0
2007-05-24 10:20:00,25.83,25.86,25.82,25.85,204000.0,14.7942,14.8113,14.7884,14.8056,204000.0
2007-05-24 10:25:00,25.84,25.87,25.83,25.85,191600.0,14.7999,14.8171,14.7942,14.8056,191600.0
2007-05-24 10:30:00,25.86,25.88,25.85,25.85,133000.0,14.8113,14.8228,14.8056,14.8056,133000.0
2007-05-24 10:35:00,25.85,25.86,25.83,25.83,193400.0,14.8056,14.8113,14.7942,14.7942,193400.0
2007-05-24 10:40:00,25.83,25.85,25.77,25.79,190200.0,14.7942,14.8056,14.7598,14.7713,190200.0
2007-05-24 10:45:00,25.79,25.81,25.77,25.79,140200.0,14.7713,14.7827,14.7598,14.7713,140200.0
2007-05-24 10:50:00,25.79,25.8,25.76,25.77,143600.0,14.7713,14.777,14.7541,14.7598,143600.0
2007-05-24 10:55:00,25.77,25.77,25.74,25.77,209000.0,14.7598,14.7598,14.7426,14.7598,209000.0
2007-05-24 11:00:00,25.77,25.78,25.75,25.75,139600.0,14.7598,14.7655,14.7483,14.7483,139600.0
2007-05-24 11:05:00,25.75,25.79,25.74,25.79,263000.0,14.7483,14.7713,14.7426,14.7713,263000.0
2007-05-24 11:10:00,25.78,25.78,25.75,25.77,76800.0,14.7655,14.7655,14.7483,14.7598,76800.0
2007-05-24 11:15:00,25.77,25.78,25.72,25.73,174600.0,14.7598,14.7655,14.7312,14.7369,174600.0
2007-05-24 11:20:00,25.73,25.8,25.7,25.8,367800.0,14.7369,14.777,14.7197,14.777,367800.0
2007-05-24 11:25:00,25.79,25.8,25.72,25.73,190800.0,14.7713,14.777,14.7312,14.7369,190800.0
2007-05-24 11:30:00,25.72,25.78,25.7,25.75,231600.0,14.7312,14.7655,14.7197,14.7483,231600.0
2007-05-24 11:35:00,25.75,25.76,25.74,25.75,71600.0,14.7483,14.7541,14.7426,14.7483,71600.0
2007-05-24 11:40:00,25.75,25.77,25.75,25.77,139200.0,14.7483,14.7598,14.7483,14.7598,139200.0
2007-05-24 11:45:00,25.77,25.79,25.76,25.77,149000.0,14.7598,14.7713,14.7541,14.7598,149000.0
2007-05-24 11:50:00,25.77,25.78,25.75,25.75,255000.0,14.7598,14.7655,14.7483,14.7483,255000.0
2007-05-24 11:55:00,25.75,25.77,25.75,25.76,509800.0,14.7483,14.7598,14.7483,14.7541,509800.0
2007-05-24 12:00:00,25.76,25.77,25.74,25.74,60200.0,14.7541,14.7598,14.7426,14.7426,60200.0
2007-05-24 12:05:00,25.74,25.76,25.73,25.75,170400.0,14.7426,14.7541,14.7369,14.7483,170400.0
2007-05-24 12:10:00,25.75,25.75,25.73,25.73,139800.0,14.7483,14.7483,14.7369,14.7369,139800.0
2007-05-24 12:15:00,25.73,25.75,25.71,25.71,66400.0,14.7369,14.7483,14.7254,14.7254,66400.0
2007-05-24 12:20:00,25.71,25.73,25.7,25.72,99600.0,14.7254,14.7369,14.7197,14.7312,99600.0
2007-05-24 12:25:00,25.72,25.72,25.69,25.7,123200.0,14.7312,14.7312,14.714,14.7197,123200.0
2007-05-24 12:30:00,25.7,25.71,25.66,25.66,208400.0,14.7197,14.7254,14.6968,14.6968,208400.0
2007-05-24 12:35:00,25.66,25.69,25.65,25.65,121600.0,14.6968,14.714,14.6911,14.6911,121600.0
2007-05-24 12:40:00,25.66,25.67,25.64,25.67,155600.0,14.6968,14.7025,14.6853,14.7025,155600.0
2007-05-24 12:45:00,25.66,25.71,25.66,25.7,170000.0,14.6968,14.7254,14.6968,14.7197,170000.0
2007-05-24 12:50:00,25.7,25.7,25.65,25.67,87400.0,14.7197,14.7197,14.6911,14.7025,87400.0
2007-05-24 12:55:00,25.67,25.68,25.65,25.67,85600.0,14.7025,14.7083,14.6911,14.7025,85600.0
2007-05-24 13:00:00,25.68,25.68,25.67,25.67,194000.0,14.7083,14.7083,14.7025,14.7025,194000.0
2007-05-24 13:05:00,25.67,25.7,25.67,25.67,173800.0,14.7025,14.7197,14.7025,14.7025,173800.0
2007-05-24 13:10:00,25.67,25.7,25.67,25.7,77600.0,14.7025,14.7197,14.7025,14.7197,77600.0
2007-05-24 13:15:00,25.7,25.72,25.68,25.68,175000.0,14.7197,14.7312,14.7083,14.7083,175000.0
2007-05-24 13:20:00,25.69,25.73,25.68,25.71,112400.0,14.714,14.7369,14.7083,14.7254,112400.0
2007-05-24 13:25:00,25.72,25.74,25.71,25.74,113800.0,14.7312,14.7426,14.7254,14.7426,113800.0
2007-05-24 13:30:00,25.74,25.74,25.72,25.72,207000.0,14.7426,14.7426,14.7312,14.7312,207000.0
2007-05-24 13:35:00,25.73,25.74,25.69,25.69,221200.0,14.7369,14.7426,14.714,14.714,221200.0
2007-05-24 13:40:00,25.69,25.7,25.68,25.69,104200.0,14.714,14.7197,14.7083,14.714,104200.0
2007-05-24 13:45:00,25.69,25.73,25.66,25.71,459000.0,14.714,14.7369,14.6968,14.7254,459000.0
2007-05-24 13:50:00,25.71,25.72,25.71,25.72,146400.0,14.7254,14.7312,14.7254,14.7312,146400.0
2007-05-24 13:55:00,25.71,25.72,25.69,25.72,169600.0,14.7254,14.7312,14.714,14.7312,169600.0
2007-05-24 14:00:00,25.72,25.72,25.7,25.7,104600.0,14.7312,14.7312,14.7197,14.7197,104600.0
2007-05-24 14:05:00,25.7,25.71,25.7,25.7,167600.0,14.7197,14.7254,14.7197,14.7197,167600.0
2007-05-24 14:10:00,25.7,25.71,25.68,25.7,132400.0,14.7197,14.7254,14.7083,14.7197,132400.0
2007-05-24 14:15:00,25.69,25.71,25.69,25.7,130000.0,14.714,14.7254,14.714,14.7197,130000.0
2007-05-24 14:20:00,25.7,25.71,25.7,25.71,97800.0,14.7197,14.7254,14.7197,14.7254,97800.0
2007-05-24 14:25:00,25.71,25.71,25.7,25.71,120200.0,14.7254,14.7254,14.7197,14.7254,120200.0
2007-05-24 14:30:00,25.71,25.71,25.7,25.7,99400.0,14.7254,14.7254,14.7197,14.7197,99400.0
2007-05-24 14:35:00,25.71,25.71,25.66,25.67,203000.0,14.7254,14.7254,14.6968,14.7025,203000.0
2007-05-24 14:40:00,25.67,25.68,25.66,25.68,103200.0,14.7025,14.7083,14.6968,14.7083,103200.0
2007-05-24 14:45:00,25.68,25.69,25.66,25.68,110000.0,14.7083,14.714,14.6968,14.7083,110000.0
2007-05-24 14:50:00,25.68,25.74,25.66,25.66,646800.0,14.7083,14.7426,14.6968,14.6968,646800.0
2007-05-24 14:55:00,25.66,25.67,25.64,25.65,201200.0,14.6968,14.7025,14.6853,14.6911,201200.0
2007-05-24 15:00:00,25.64,25.66,25.61,25.63,618000.0,14.6853,14.6968,14.6682,14.6796,618000.0
2007-05-24 15:05:00,25.64,25.66,25.62,25.66,290800.0,14.6853,14.6968,14.6739,14.6968,290800.0
2007-05-24 15:10:00,25.66,25.66,25.61,25.64,213800.0,14.6968,14.6968,14.6682,14.6853,213800.0
2007-05-24 15:15:00,25.65,25.65,25.62,25.63,151800.0,14.6911,14.6911,14.6739,14.6796,151800.0
2007-05-24 15:20:00,25.62,25.66,25.62,25.64,207400.0,14.6739,14.6968,14.6739,14.6853,207400.0
2007-05-24 15:25:00,25.64,25.64,25.62,25.63,250400.0,14.6853,14.6853,14.6739,14.6796,250400.0
2007-05-24 15:30:00,25.64,25.66,25.63,25.63,235400.0,14.6853,14.6968,14.6796,14.6796,235400.0
2007-05-24 15:35:00,25.63,25.64,25.61,25.61,169200.0,14.6796,14.6853,14.6682,14.6682,169200.0
2007-05-24 15:40:00,25.61,25.63,25.6,25.63,309000.0,14.6682,14.6796,14.6624,14.6796,309000.0
2007-05-24 15:45:00,25.63,25.65,25.61,25.65,175800.0,14.6796,14.6911,14.6682,14.6911,175800.0
2007-05-24 15:50:00,25.64,25.65,25.63,25.63,146400.0,14.6853,14.6911,14.6796,14.6796,146400.0
2007-05-24 15:55:00,25.63,25.64,25.58,25.64,1195400.0,14.6796,14.6853,14.651,14.6853,1195400.0
2007-05-25 09:30:00,25.78,26.0,25.75,25.95,757000.0,14.7655,14.8915,14.7483,14.8629,757000.0
2007-05-25 09:35:00,25.94,25.99,25.82,25.86,335200.0,14.8572,14.8858,14.7884,14.8113,335200.0
2007-05-25 09:40:00,25.86,25.89,25.86,25.86,229800.0,14.8113,14.8285,14.8113,14.8113,229800.0
2007-05-25 09:45:00,25.86,25.9,25.86,25.88,232600.0,14.8113,14.8343,14.8113,14.8228,232600.0
2007-05-25 09:50:00,25.88,25.92,25.86,25.9,264800.0,14.8228,14.8457,14.8113,14.8343,264800.0
2007-05-25 09:55:00,25.9,25.91,25.87,25.88,111000.0,14.8343,14.84,14.8171,14.8228,111000.0
2007-05-25 10:00:00,25.88,25.91,25.85,25.89,258000.0,14.8228,14.84,14.8056,14.8285,258000.0
2007-05-25 10:05:00,25.89,25.92,25.88,25.9,139800.0,14.8285,14.8457,14.8228,14.8343,139800.0
2007-05-25 10:10:00,25.9,25.93,25.89,25.93,212200.0,14.8343,14.8514,14.8285,14.8514,212200.0
2007-05-25 10:15:00,25.93,25.95,25.91,25.93,211800.0,14.8514,14.8629,14.84,14.8514,211800.0
2007-05-25 10:20:00,25.93,25.95,25.92,25.93,143200.0,14.8514,14.8629,14.8457,14.8514,143200.0
2007-05-25 10:25:00,25.93,25.97,25.93,25.95,180400.0,14.8514,14.8743,14.8514,14.8629,180400.0
2007-05-25 10:30:00,25.95,25.97,25.93,25.95,441800.0,14.8629,14.8743,14.8514,14.8629,441800.0
2007-05-25 10:35:00,25.95,26.0,25.95,25.98,417200.0,14.8629,14.8915,14.8629,14.8801,417200.0
2007-05-25 10:40:00,25.98,26.04,25.94,26.03,1145400.0,14.8801,14.9144,14.8572,14.9087,1145400.0
2007-05-25 10:45:00,26.04,26.09,26.04,26.08,990400.0,14.9144,14.9431,14.9144,14.9374,990400.0
2007-05-25 10:50:00,26.08,26.08,25.99,25.99,797800.0,14.9374,14.9374,14.8858,14.8858,797800.0
2007-05-25 10:55:00,25.99,26.0,25.96,25.99,528200.0,14.8858,14.8915,14.8686,14.8858,528200.0
2007-05-25 11:00:00,25.99,26.02,25.98,25.98,392200.0,14.8858,14.903,14.8801,14.8801,392200.0
2007-05-25 11:05:00,25.98,26.0,25.98,26.0,284200.0,14.8801,14.8915,14.8801,14.8915,284200.0
2007-05-25 11:10:00,26.0,26.02,26.0,26.0,132600.0,14.8915,14.903,14.8915,14.8915,132600.0
2007-05-25 11:15:00,26.0,26.0,25.98,25.98,239000.0,14.8915,14.8915,14.8801,14.8801,239000.0
2007-05-25 11:20:00,25.98,26.0,25.98,25.99,147800.0,14.8801,14.8915,14.8801,14.8858,147800.0
2007-05-25 11:25:00,25.99,26.0,25.99,25.99,106600.0,14.8858,14.8915,14.8858,14.8858,106600.0
2007-05-25 11:30:00,25.99,26.0,25.99,26.0,148800.0,14.8858,14.8915,14.8858,14.8915,148800.0
2007-05-25 11:35:00,26.0,26.0,25.99,25.99,130800.0,14.8915,14.8915,14.8858,14.8858,130800.0
2007-05-25 11:40:00,25.99,26.0,25.99,26.0,221800.0,14.8858,14.8915,14.8858,14.8915,221800.0
2007-05-25 11:45:00,26.0,26.0,25.99,26.0,136200.0,14.8915,14.8915,14.8858,14.8915,136200.0
2007-05-25 11:50:00,25.99,26.0,25.99,26.0,173800.0,14.8858,14.8915,14.8858,14.8915,173800.0
2007-05-25 11:55:00,26.0,26.0,25.95,26.0,494600.0,14.8915,14.8915,14.8629,14.8915,494600.0
2007-05-25 12:00:00,26.0,26.0,25.97,25.97,162800.0,14.8915,14.8915,14.8743,14.8743,162800.0
2007-05-25 12:05:00,25.97,25.99,25.96,25.98,425600.0,14.8743,14.8858,14.8686,14.8801,425600.0
2007-05-25 12:10:00,25.98,25.98,25.93,25.96,179400.0,14.8801,14.8801,14.8514,14.8686,179400.0
2007-05-25 12:15:00,25.96,25.97,25.95,25.96,130200.0,14.8686,14.8743,14.8629,14.8686,130200.0
2007-05-25 12:20:00,25.96,25.96,25.92,25.93,126600.0,14.8686,14.8686,14.8457,14.8514,126600.0
2007-05-25 12:25:00,25.93,25.93,25.9,25.92,225400.0,14.8514,14.8514,14.8343,14.8457,225400.0
2007-05-25 12:30:00,25.92,25.93,25.91,25.92,141400.0,14.8457,14.8514,14.84,14.8457,141400.0
2007-05-25 12:35:00,25.92,25.99,25.92,25.98,304200.0,14.8457,14.8858,14.8457,14.8801,304200.0
2007-05-25 12:40:00,25.98,25.99,25.95,25.98,165000.0,14.8801,14.8858,14.8629,14.8801,165000.0
2007-05-25 12:45:00,25.98,26.01,25.96,26.0,271800.0,14.8801,14.8973,14.8686,14.8915,271800.0
2007-05-25 12:50:00,26.0,26.0,25.93,25.95,212600.0,14.8915,14.8915,14.8514,14.8629,212600.0
2007-05-25 12:55:00,25.95,25.97,25.93,25.93,146400.0,14.8629,14.8743,14.8514,14.8514,146400.0
2007-05-25 13:00:00,25.93,25.95,25.93,25.94,140800.0,14.8514,14.8629,14.8514,14.8572,140800.0
2007-05-25 13:05:00,25.94,25.95,25.93,25.93,92800.0,14.8572,14.8629,14.8514,14.8514,92800.0
2007-05-25 13:10:00,25.93,25.96,25.93,25.95,104400.0,14.8514,14.8686,14.8514,14.8629,104400.0
2007-05-25 13:15:00,25.95,25.98,25.95,25.97,91400.0,14.8629,14.8801,14.8629,14.8743,91400.0
2007-05-25 13:20:00,25.97,25.98,25.97,25.98,48000.0,14.8743,14.8801,14.8743,14.8801,48000.0
2007-05-25 13:25:00,25.98,25.99,25.98,25.98,60400.0,14.8801,14.8858,14.8801,14.8801,60400.0
2007-05-25 13:30:00,25.99,25.99,25.97,25.98,96600.0,14.8858,14.8858,14.8743,14.8801,96600.0
2007-05-25 13:35:00,25.98,25.99,25.97,25.97,84600.0,14.8801,14.8858,14.8743,14.8743,84600.0
2007-05-25 13:40:00,25.97,25.98,25.95,25.95,139600.0,14.8743,14.8801,14.8629,14.8629,139600.0
2007-05-25 13:45:00,25.95,25.96,25.92,25.92,245200.0,14.8629,14.8686,14.8457,14.8457,245200.0
2007-05-25 13:50:00,25.92,25.93,25.92,25.92,112800.0,14.8457,14.8514,14.8457,14.8457,112800.0
2007-05-25 13:55:00,25.92,25.93,25.92,25.92,142800.0,14.8457,14.8514,14.8457,14.8457,142800.0
2007-05-25 14:00:00,25.91,25.95,25.91,25.93,167200.0,14.84,14.8629,14.84,14.8514,167200.0
2007-05-25 14:05:00,25.93,25.93,25.9,25.9,154800.0,14.8514,14.8514,14.8343,14.8343,154800.0
2007-05-25 14:10:00,25.9,25.92,25.9,25.9,121200.0,14.8343,14.8457,14.8343,14.8343,121200.0
2007-05-25 14:15:00,25.9,25.93,25.9,25.92,311400.0,14.8343,14.8514,14.8343,14.8457,311400.0
2007-05-25 14:20:00,25.92,25.93,25.92,25.93,84800.0,14.8457,14.8514,14.8457,14.8514,84800.0
2007-05-25 14:25:00,25.93,25.93,25.93,25.93,60200.0,14.8514,14.8514,14.8514,14.8514,60200.0
2007-05-25 14:30:00,25.93,25.94,25.92,25.93,111200.0,14.8514,14.8572,14.8457,14.8514,111200.0
2007-05-25 14:35:00,25.93,25.93,25.91,25.91,150400.0,14.8514,14.8514,14.84,14.84,150400.0
2007-05-25 14:40:00,25.91,25.94,25.91,25.94,118200.0,14.84,14.8572,14.84,14.8572,118200.0
2007-05-25 14:45:00,25.94,25.95,25.93,25.95,42600.0,14.8572,14.8629,14.8514,14.8629,42600.0
2007-05-25 14:50:00,25.95,25.96,25.93,25.93,125400.0,14.8629,14.8686,14.8514,14.8514,125400.0
2007-05-25 14:55:00,25.93,25.95,25.93,25.95,70800.0,14.8514,14.8629,14.8514,14.8629,70800.0
2007-05-25 15:00:00,25.95,25.95,25.93,25.93,69000.0,14.8629,14.8629,14.8514,14.8514,69000.0
2007-05-25 15:05:00,25.93,25.94,25.93,25.94,69200.0,14.8514,14.8572,14.8514,14.8572,69200.0
2007-05-25 15:10:00,25.93,25.95,25.92,25.92,176800.0,14.8514,14.8629,14.8457,14.8457,176800.0
2007-05-25 15:15:00,25.92,25.92,25.89,25.91,182200.0,14.8457,14.8457,14.8285,14.84,182200.0
2007-05-25 15:20:00,25.91,25.92,25.89,25.92,187200.0,14.84,14.8457,14.8285,14.8457,187200.0
2007-05-25 15:25:00,25.91,25.92,25.89,25.9,161400.0,14.84,14.8457,14.8285,14.8343,161400.0
2007-05-25 15:30:00,25.9,25.9,25.89,25.9,120800.0,14.8343,14.8343,14.8285,14.8343,120800.0
2007-05-25 15:35:00,25.9,25.91,25.9,25.91,206800.0,14.8343,14.84,14.8343,14.84,206800.0
2007-05-25 15:40:00,25.91,25.93,25.91,25.92,116000.0,14.84,14.8514,14.84,14.8457,116000.0
2007-05-25 15:45:00,25.92,25.93,25.92,25.92,190400.0,14.8457,14.8514,14.8457,14.8457,190400.0
2007-05-25 15:50:00,25.92,25.93,25.92,25.92,432800.0,14.8457,14.8514,14.8457,14.8457,432800.0
2007-05-25 15:55:00,25.92,25.95,25.91,25.95,431600.0,14.8457,14.8629,14.84,14.8629,431600.0
2007-05-29 09:30:00,26.02,26.05,25.98,26.03,383800.0,14.903,14.9202,14.8801,14.9087,383800.0
2007-05-29 09:35:00,26.02,26.06,25.96,25.99,342800.0,14.903,14.9259,14.8686,14.8858,342800.0
2007-05-29 09:40:00,25.99,26.02,25.99,26.0,255800.0,14.8858,14.903,14.8858,14.8915,255800.0
2007-05-29 09:45:00,26.0,26.03,25.98,26.03,225200.0,14.8915,14.9087,14.8801,14.9087,225200.0
2007-05-29 09:50:00,26.03,26.03,25.98,26.0,241600.0,14.9087,14.9087,14.8801,14.8915,241600.0
2007-05-29 09:55:00,26.0,26.01,25.98,26.0,155800.0,14.8915,14.8973,14.8801,14.8915,155800.0
2007-05-29 10:00:00,26.0,26.01,25.96,25.96,221600.0,14.8915,14.8973,14.8686,14.8686,221600.0
2007-05-29 10:05:00,25.99,26.02,25.96,26.0,343800.0,14.8858,14.903,14.8686,14.8915,343800.0
2007-05-29 10:10:00,26.0,26.0,25.97,26.0,228000.0,14.8915,14.8915,14.8743,14.8915,228000.0
2007-05-29 10:15:00,26.0,26.0,25.98,26.0,247200.0,14.8915,14.8915,14.8801,14.8915,247200.0
2007-05-29 10:20:00,26.0,26.0,25.99,26.0,134600.0,14.8915,14.8915,14.8858,14.8915,134600.0
2007-05-29 10:25:00,26.0,26.01,26.0,26.0,173600.0,14.8915,14.8973,14.8915,14.8915,173600.0
2007-05-29 10:30:00,26.0,26.0,25.98,25.98,127400.0,14.8915,14.8915,14.8801,14.8801,127400.0
2007-05-29 10:35:00,25.98,26.0,25.98,25.98,212600.0,14.8801,14.8915,14.8801,14.8801,212600.0
2007-05-29 10:40:00,25.99,26.02,25.98,26.0,224600.0,14.8858,14.903,14.8801,14.8915,224600.0
2007-05-29 10:45:00,26.0,26.02,26.0,26.0,82000.0,14.8915,14.903,14.8915,14.8915,82000.0
2007-05-29 10:50:00,26.0,26.01,25.99,26.0,89000.0,14.8915,14.8973,14.8858,14.8915,89000.0
2007-05-29 10:55:00,26.0,26.01,25.99,26.0,68000.0,14.8915,14.8973,14.8858,14.8915,68000.0
2007-05-29 11:00:00,26.0,26.02,26.0,26.01,128400.0,14.8915,14.903,14.8915,14.8973,128400.0
2007-05-29 11:05:00,26.01,26.03,26.0,26.0,122800.0,14.8973,14.9087,14.8915,14.8915,122800.0
2007-05-29 11:10:00,26.0,26.0,26.0,26.0,98800.0,14.8915,14.8915,14.8915,14.8915,98800.0
2007-05-29 11:15:00,26.0,26.03,26.0,26.0,173200.0,14.8915,14.9087,14.8915,14.8915,173200.0
2007-05-29 11:20:00,26.0,26.04,26.0,26.04,159200.0,14.8915,14.9144,14.8915,14.9144,159200.0
2007-05-29 11:25:00,26.04,26.06,26.02,26.04,201200.0,14.9144,14.9259,14.903,14.9144,201200.0
2007-05-29 11:30:00,26.04,26.18,26.04,26.17,905800.0,14.9144,14.9946,14.9144,14.9889,905800.0
2007-05-29 11:35:00,26.17,26.17,26.08,26.11,268000.0,14.9889,14.9889,14.9374,14.9545,268000.0
2007-05-29 11:40:00,26.11,26.11,26.09,26.09,155200.0,14.9545,14.9545,14.9431,14.9431,155200.0
2007-05-29 11:45:00,26.09,26.11,26.08,26.1,151600.0,14.9431,14.9545,14.9374,14.9488,151600.0
2007-05-29 11:50:00,26.1,26.11,26.07,26.07,380200.0,14.9488,14.9545,14.9316,14.9316,380200.0
2007-05-29 11:55:00,26.07,26.08,26.05,26.05,237800.0,14.9316,14.9374,14.9202,14.9202,237800.0
2007-05-29 12:00:00,26.05,26.08,26.05,26.07,251400.0,14.9202,14.9374,14.9202,14.9316,251400.0
2007-05-29 12:05:00,26.07,26.08,26.06,26.08,170200.0,14.9316,14.9374,14.9259,14.9374,170200.0
2007-05-29 12:10:00,26.08,26.1,26.07,26.07,162200.0,14.9374,14.9488,14.9316,14.9316,162200.0
2007-05-29 12:15:00,26.07,26.08,26.05,26.06,127000.0,14.9316,14.9374,14.9202,14.9259,127000.0
2007-05-29 12:20:00,26.06,26.07,26.05,26.06,210200.0,14.9259,14.9316,14.9202,14.9259,210200.0
2007-05-29 12:25:00,26.06,26.08,26.06,26.06,101400.0,14.9259,14.9374,14.9259,14.9259,101400.0
2007-05-29 12:30:00,26.06,26.07,26.05,26.05,195400.0,14.9259,14.9316,14.9202,14.9202,195400.0
2007-05-29 12:35:00,26.05,26.06,26.05,26.06,100400.0,14.9202,14.9259,14.9202,14.9259,100400.0
2007-05-29 12:40:00,26.06,26.07,26.05,26.06,140000.0,14.9259,14.9316,14.9202,14.9259,140000.0
2007-05-29 12:45:00,26.06,26.07,26.06,26.07,132200.0,14.9259,14.9316,14.9259,14.9316,132200.0
2007-05-29 12:50:00,26.07,26.1,26.07,26.09,180800.0,14.9316,14.9488,14.9316,14.9431,180800.0
2007-05-29 12:55:00,26.09,26.09,26.07,26.08,98000.0,14.9431,14.9431,14.9316,14.9374,98000.0
2007-05-29 13:00:00,26.08,26.09,26.07,26.09,95000.0,14.9374,14.9431,14.9316,14.9431,95000.0
2007-05-29 13:05:00,26.09,26.09,26.07,26.09,130000.0,14.9431,14.9431,14.9316,14.9431,130000.0
2007-05-29 13:10:00,26.09,26.09,26.08,26.08,69400.0,14.9431,14.9431,14.9374,14.9374,69400.0
2007-05-29 13:15:00,26.08,26.09,26.07,26.07,99200.0,14.9374,14.9431,14.9316,14.9316,99200.0
2007-05-29 13:20:00,26.07,26.08,26.06,26.06,161800.0,14.9316,14.9374,14.9259,14.9259,161800.0
2007-05-29 13:25:00,26.06,26.06,26.05,26.06,173200.0,14.9259,14.9259,14.9202,14.9259,173200.0
2007-05-29 13:30:00,26.06,26.06,26.05,26.05,153800.0,14.9259,14.9259,14.9202,14.9202,153800.0
2007-05-29 13:35:00,26.05,26.06,26.04,26.05,299000.0,14.9202,14.9259,14.9144,14.9202,299000.0
2007-05-29 13:40:00,26.05,26.06,26.05,26.06,172600.0,14.9202,14.9259,14.9202,14.9259,172600.0
2007-05-29 13:45:00,26.06,26.06,26.04,26.05,113000.0,14.9259,14.9259,14.9144,14.9202,113000.0
2007-05-29 13:50:00,26.05,26.05,26.04,26.04,196600.0,14.9202,14.9202,14.9144,14.9144,196600.0
2007-05-29 13:55:00,26.04,26.05,26.03,26.05,55800.0,14.9144,14.9202,14.9087,14.9202,55800.0
2007-05-29 14:00:00,26.04,26.05,26.0,26.01,200800.0,14.9144,14.9202,14.8915,14.8973,200800.0
2007-05-29 14:05:00,26.02,26.03,26.0,26.02,127400.0,14.903,14.9087,14.8915,14.903,127400.0
2007-05-29 14:10:00,26.02,26.02,26.0,26.02,113200.0,14.903,14.903,14.8915,14.903,113200.0
2007-05-29 14:15:00,26.02,26.04,26.0,26.04,178000.0,14.903,14.9144,14.8915,14.9144,178000.0
2007-05-29 14:20:00,26.04,26.07,26.04,26.06,250800.0,14.9144,14.9316,14.9144,14.9259,250800.0
2007-05-29 14:25:00,26.06,26.07,26.04,26.06,144200.0,14.9259,14.9316,14.9144,14.9259,144200.0
2007-05-29 14:30:00,26.05,26.06,26.03,26.05,124600.0,14.9202,14.9259,14.9087,14.9202,124600.0
2007-05-29 14:35:00,26.05,26.08,26.05,26.08,176800.0,14.9202,14.9374,14.9202,14.9374,176800.0
2007-05-29 14:40:00,26.08,26.08,26.06,26.06,115600.0,14.9374,14.9374,14.9259,14.9259,115600.0
2007-05-29 14:45:00,26.06,26.09,26.05,26.08,142000.0,14.9259,14.9431,14.9202,14.9374,142000.0
2007-05-29 14:50:00,26.08,26.1,26.06,26.09,155600.0,14.9374,14.9488,14.9259,14.9431,155600.0
2007-05-29 14:55:00,26.09,26.11,26.08,26.1,295600.0,14.9431,14.9545,14.9374,14.9488,295600.0
2007-05-29 15:00:00,26.11,26.11,26.1,26.11,148400.0,14.9545,14.9545,14.9488,14.9545,148400.0
2007-05-29 15:05:00,26.11,26.12,26.1,26.12,176200.0,14.9545,14.9603,14.9488,14.9603,176200.0
2007-05-29 15:10:00,26.11,26.14,26.11,26.14,349800.0,14.9545,14.9717,14.9545,14.9717,349800.0
2007-05-29 15:15:00,26.14,26.15,26.12,26.13,271400.0,14.9717,14.9774,14.9603,14.966,271400.0
2007-05-29 15:20:00,26.14,26.15,26.12,26.13,346000.0,14.9717,14.9774,14.9603,14.966,346000.0
2007-05-29 15:25:00,26.13,26.13,26.09,26.09,184200.0,14.966,14.966,14.9431,14.9431,184200.0
2007-05-29 15:30:00,26.09,26.1,26.07,26.09,270000.0,14.9431,14.9488,14.9316,14.9431,270000.0
2007-05-29 15:35:00,26.09,26.1,26.09,26.09,159800.0,14.9431,14.9488,14.9431,14.9431,159800.0
2007-05-29 15:40:00,26.1,26.1,26.06,26.09,326400.0,14.9488,14.9488,14.9259,14.9431,326400.0
2007-05-29 15:45:00,26.1,26.11,26.09,26.1,274400.0,14.9488,14.9545,14.9431,14.9488,274400.0
2007-05-29 15:50:00,26.1,26.1,26.06,26.07,572600.0,14.9488,14.9488,14.9259,14.9316,572600.0
2007-05-29 15:55:00,26.06,26.11,26.04,26.1,706400.0,14.9259,14.9545,14.9144,14.9488,706400.0
2007-05-30 09:30:00,26.18,26.21,26.09,26.14,759200.0,14.9946,15.0118,14.9431,14.9717,759200.0
2007-05-30 09:35:00,26.14,26.21,26.13,26.18,442400.0,14.9717,15.0118,14.966,14.9946,442400.0
2007-05-30 09:40:00,26.18,26.22,26.16,26.16,388200.0,14.9946,15.0175,14.9832,14.9832,388200.0
2007-05-30 09:45:00,26.16,26.18,26.14,26.14,330600.0,14.9832,14.9946,14.9717,14.9717,330600.0
2007-05-30 09:50:00,26.14,26.14,26.05,26.08,531600.0,14.9717,14.9717,14.9202,14.9374,531600.0
2007-05-30 09:55:00,26.08,26.11,26.07,26.09,215200.0,14.9374,14.9545,14.9316,14.9431,215200.0
2007-05-30 10:00:00,26.1,26.1,26.07,26.08,228000.0,14.9488,14.9488,14.9316,14.9374,228000.0
2007-05-30 10:05:00,26.08,26.09,26.06,26.06,181400.0,14.9374,14.9431,14.9259,14.9259,181400.0
2007-05-30 10:10:00,26.06,26.08,26.06,26.07,157600.0,14.9259,14.9374,14.9259,14.9316,157600.0
2007-05-30 10:15:00,26.07,26.09,26.06,26.07,270800.0,14.9316,14.9431,14.9259,14.9316,270800.0
2007-05-30 10:20:00,26.07,26.07,25.96,26.0,543400.0,14.9316,14.9316,14.8686,14.8915,543400.0
2007-05-30 10:25:00,26.0,26.1,25.98,26.09,550800.0,14.8915,14.9488,14.8801,14.9431,550800.0
2007-05-30 10:30:00,26.09,26.13,25.99,26.02,477600.0,14.9431,14.966,14.8858,14.903,477600.0
2007-05-30 10:35:00,26.02,26.05,26.02,26.05,217400.0,14.903,14.9202,14.903,14.9202,217400.0
2007-05-30 10:40:00,26.05,26.06,26.03,26.04,92000.0,14.9202,14.9259,14.9087,14.9144,92000.0
2007-05-30 10:45:00,26.04,26.1,26.03,26.08,949600.0,14.9144,14.9488,14.9087,14.9374,949600.0
2007-05-30 10:50:00,26.08,26.08,26.05,26.07,130800.0,14.9374,14.9374,14.9202,14.9316,130800.0
2007-05-30 10:55:00,26.07,26.1,26.07,26.09,202400.0,14.9316,14.9488,14.9316,14.9431,202400.0
2007-05-30 11:00:00,26.1,26.1,26.08,26.09,123200.0,14.9488,14.9488,14.9374,14.9431,123200.0
2007-05-30 11:05:00,26.09,26.11,26.08,26.1,199000.0,14.9431,14.9545,14.9374,14.9488,199000.0
2007-05-30 11:10:00,26.1,26.11,26.1,26.11,153800.0,14.9488,14.9545,14.9488,14.9545,153800.0
2007-05-30 11:15:00,26.1,26.13,26.1,26.12,222800.0,14.9488,14.966,14.9488,14.9603,222800.0
2007-05-30 11:20:00,26.12,26.17,26.12,26.17,257200.0,14.9603,14.9889,14.9603,14.9889,257200.0
2007-05-30 11:25:00,26.16,26.18,26.15,26.16,151000.0,14.9832,14.9946,14.9774,14.9832,151000.0
2007-05-30 11:30:00,26.15,26.17,26.15,26.16,169000.0,14.9774,14.9889,14.9774,14.9832,169000.0
2007-05-30 11:35:00,26.16,26.2,26.16,26.2,342200.0,14.9832,15.0061,14.9832,15.0061,342200.0
2007-05-30 11:40:00,26.2,26.24,26.19,26.23,239200.0,15.0061,15.029,15.0004,15.0233,239200.0
2007-05-30 11:45:00,26.23,26.25,26.2,26.23,212400.0,15.0233,15.0347,15.0061,15.0233,212400.0
2007-05-30 11:50:00,26.23,26.25,26.21,26.24,166400.0,15.0233,15.0347,15.0118,15.029,166400.0
2007-05-30 11:55:00,26.24,26.28,26.24,26.25,296200.0,15.029,15.0519,15.029,15.0347,296200.0
2007-05-30 12:00:00,26.25,26.25,26.21,26.21,160600.0,15.0347,15.0347,15.0118,15.0118,160600.0
2007-05-30 12:05:00,26.21,26.21,26.17,26.18,294600.0,15.0118,15.0118,14.9889,14.9946,294600.0
2007-05-30 12:10:00,26.18,26.19,26.14,26.15,283600.0,14.9946,15.0004,14.9717,14.9774,283600.0
2007-05-30 12:15:00,26.14,26.15,26.14,26.15,169400.0,14.9717,14.9774,14.9717,14.9774,169400.0
2007-05-30 12:20:00,26.15,26.16,26.11,26.12,389000.0,14.9774,14.9832,14.9545,14.9603,389000.0
2007-05-30 12:25:00,26.12,26.29,26.11,26.28,1033200.0,14.9603,15.0576,14.9545,15.0519,1033200.0
2007-05-30 12:30:00,26.29,26.32,26.24,26.24,450600.0,15.0576,15.0748,15.029,15.029,450600.0
2007-05-30 12:35:00,26.24,26.25,26.23,26.25,255600.0,15.029,15.0347,15.0233,15.0347,255600.0
2007-05-30 12:40:00,26.25,26.26,26.24,26.25,166800.0,15.0347,15.0404,15.029,15.0347,166800.0
2007-05-30 12:45:00,26.25,26.27,26.22,26.23,331400.0,15.0347,15.0462,15.0175,15.0233,331400.0
2007-05-30 12:50:00,26.23,26.25,26.23,26.24,118800.0,15.0233,15.0347,15.0233,15.029,118800.0
2007-05-30 12:55:00,26.24,26.25,26.23,26.25,88600.0,15.029,15.0347,15.0233,15.0347,88600.0
2007-05-30 13:00:00,26.24,26.25,26.23,26.24,72200.0,15.029,15.0347,15.0233,15.029,72200.0
2007-05-30 13:05:00,26.24,26.25,26.24,26.24,55400.0,15.029,15.0347,15.029,15.029,55400.0
2007-05-30 13:10:00,26.24,26.25,26.2,26.21,323600.0,15.029,15.0347,15.0061,15.0118,323600.0
2007-05-30 13:15:00,26.21,26.23,26.2,26.23,188400.0,15.0118,15.0233,15.0061,15.0233,188400.0
2007-05-30 13:20:00,26.23,26.25,26.23,26.24,108200.0,15.0233,15.0347,15.0233,15.029,108200.0
2007-05-30 13:25:00,26.24,26.25,26.23,26.24,98200.0,15.029,15.0347,15.0233,15.029,98200.0
2007-05-30 13:30:00,26.24,26.25,26.24,26.24,61200.0,15.029,15.0347,15.029,15.029,61200.0
2007-05-30 13:35:00,26.24,26.24,26.23,26.23,169800.0,15.029,15.029,15.0233,15.0233,169800.0
2007-05-30 13:40:00,26.23,26.24,26.22,26.22,182200.0,15.0233,15.029,15.0175,15.0175,182200.0
2007-05-30 13:45:00,26.22,26.25,26.21,26.25,450200.0,15.0175,15.0347,15.0118,15.0347,450200.0
2007-05-30 13:50:00,26.25,26.25,26.23,26.24,104600.0,15.0347,15.0347,15.0233,15.029,104600.0
2007-05-30 13:55:00,26.24,26.25,26.21,26.25,589200.0,15.029,15.0347,15.0118,15.0347,589200.0
2007-05-30 14:00:00,26.25,26.27,26.24,26.25,437200.0,15.0347,15.0462,15.029,15.0347,437200.0
2007-05-30 14:05:00,26.25,26.28,26.24,26.27,546800.0,15.0347,15.0519,15.029,15.0462,546800.0
2007-05-30 14:10:00,26.27,26.32,26.21,26.29,556000.0,15.0462,15.0748,15.0118,15.0576,556000.0
2007-05-30 14:15:00,26.29,26.33,26.29,26.3,258000.0,15.0576,15.0805,15.0576,15.0634,258000.0
2007-05-30 14:20:00,26.3,26.3,26.27,26.3,184400.0,15.0634,15.0634,15.0462,15.0634,184400.0
2007-05-30 14:25:00,26.3,26.33,26.3,26.32,236600.0,15.0634,15.0805,15.0634,15.0748,236600.0
2007-05-30 14:30:00,26.32,26.36,26.31,26.35,424800.0,15.0748,15.0977,15.0691,15.092,424800.0
2007-05-30 14:35:00,26.36,26.38,26.34,26.35,326600.0,15.0977,15.1092,15.0863,15.092,326600.0
2007-05-30 14:40:00,26.35,26.38,26.35,26.37,306200.0,15.092,15.1092,15.092,15.1034,306200.0
2007-05-30 14:45:00,26.37,26.41,26.36,26.4,367200.0,15.1034,15.1264,15.0977,15.1206,367200.0
2007-05-30 14:50:00,26.4,26.42,26.39,26.41,328600.0,15.1206,15.1321,15.1149,15.1264,328600.0
2007-05-30 14:55:00,26.41,26.43,26.4,26.42,415400.0,15.1264,15.1378,15.1206,15.1321,415400.0
2007-05-30 15:00:00,26.43,26.48,26.42,26.47,677000.0,15.1378,15.1665,15.1321,15.1607,677000.0
2007-05-30 15:05:00,26.47,26.48,26.43,26.46,367400.0,15.1607,15.1665,15.1378,15.155,367400.0
2007-05-30 15:10:00,26.46,26.46,26.43,26.43,237800.0,15.155,15.155,15.1378,15.1378,237800.0
2007-05-30 15:15:00,26.43,26.46,26.43,26.45,386800.0,15.1378,15.155,15.1378,15.1493,386800.0
2007-05-30 15:20:00,26.45,26.45,26.42,26.42,380400.0,15.1493,15.1493,15.1321,15.1321,380400.0
2007-05-30 15:25:00,26.42,26.43,26.4,26.43,376000.0,15.1321,15.1378,15.1206,15.1378,376000.0
2007-05-30 15:30:00,26.42,26.48,26.42,26.48,414200.0,15.1321,15.1665,15.1321,15.1665,414200.0
2007-05-30 15:35:00,26.47,26.48,26.46,26.48,366600.0,15.1607,15.1665,15.155,15.1665,366600.0
2007-05-30 15:40:00,26.47,26.48,26.45,26.47,436200.0,15.1607,15.1665,15.1493,15.1607,436200.0
2007-05-30 15:45:00,26.47,26.5,26.45,26.5,1275400.0,15.1607,15.1779,15.1493,15.1779,1275400.0
2007-05-30 15:50:00,26.49,26.52,26.46,26.5,1146200.0,15.1722,15.1894,15.155,15.1779,1146200.0
2007-05-30 15:55:00,26.5,26.53,26.5,26.5,1012400.0,15.1779,15.1951,15.1779,15.1779,1012400.0
2007-05-31 09:30:00,26.48,26.59,26.48,26.58,877600.0,15.1665,15.2295,15.1665,15.2237,877600.0
2007-05-31 09:35:00,26.58,26.6,26.57,26.59,252000.0,15.2237,15.2352,15.218,15.2295,252000.0
2007-05-31 09:40:00,26.59,26.64,26.59,26.61,366400.0,15.2295,15.2581,15.2295,15.2409,366400.0
2007-05-31 09:45:00,26.61,26.63,26.58,26.61,270200.0,15.2409,15.2524,15.2237,15.2409,270200.0
2007-05-31 09:50:00,26.61,26.67,26.6,26.67,369400.0,15.2409,15.2753,15.2352,15.2753,369400.0
2007-05-31 09:55:00,26.67,26.68,26.63,26.66,328400.0,15.2753,15.281,15.2524,15.2695,328400.0
2007-05-31 10:00:00,26.66,26.69,26.63,26.66,311600.0,15.2695,15.2867,15.2524,15.2695,311600.0
2007-05-31 10:05:00,26.66,26.7,26.65,26.67,365800.0,15.2695,15.2925,15.2638,15.2753,365800.0
2007-05-31 10:10:00,26.67,26.69,26.66,26.68,186600.0,15.2753,15.2867,15.2695,15.281,186600.0
2007-05-31 10:15:00,26.68,26.72,26.68,26.71,243800.0,15.281,15.3039,15.281,15.2982,243800.0
2007-05-31 10:20:00,26.71,26.73,26.68,26.68,242000.0,15.2982,15.3096,15.281,15.281,242000.0
2007-05-31 10:25:00,26.68,26.69,26.66,26.68,255600.0,15.281,15.2867,15.2695,15.281,255600.0
2007-05-31 10:30:00,26.68,26.68,26.64,26.66,259400.0,15.281,15.281,15.2581,15.2695,259400.0
2007-05-31 10:35:00,26.66,26.66,26.61,26.62,196800.0,15.2695,15.2695,15.2409,15.2466,196800.0
2007-05-31 10:40:00,26.62,26.63,26.61,26.63,115600.0,15.2466,15.2524,15.2409,15.2524,115600.0
2007-05-31 10:45:00,26.62,26.63,26.61,26.61,103800.0,15.2466,15.2524,15.2409,15.2409,103800.0
2007-05-31 10:50:00,26.62,26.62,26.61,26.61,75600.0,15.2466,15.2466,15.2409,15.2409,75600.0
2007-05-31 10:55:00,26.61,26.62,26.59,26.6,127600.0,15.2409,15.2466,15.2295,15.2352,127600.0
2007-05-31 11:00:00,26.6,26.6,26.58,26.59,176000.0,15.2352,15.2352,15.2237,15.2295,176000.0
2007-05-31 11:05:00,26.6,26.61,26.59,26.6,163200.0,15.2352,15.2409,15.2295,15.2352,163200.0
2007-05-31 11:10:00,26.6,26.6,26.55,26.57,415600.0,15.2352,15.2352,15.2065,15.218,415600.0
2007-05-31 11:15:00,26.57,26.57,26.56,26.56,126400.0,15.218,15.218,15.2123,15.2123,126400.0
2007-05-31 11:20:00,26.56,26.57,26.56,26.56,127800.0,15.2123,15.218,15.2123,15.2123,127800.0
2007-05-31 11:25:00,26.56,26.57,26.56,26.56,97000.0,15.2123,15.218,15.2123,15.2123,97000.0
2007-05-31 11:30:00,26.56,26.57,26.55,26.55,144000.0,15.2123,15.218,15.2065,15.2065,144000.0
2007-05-31 11:35:00,26.55,26.56,26.55,26.55,61800.0,15.2065,15.2123,15.2065,15.2065,61800.0
2007-05-31 11:40:00,26.56,26.56,26.53,26.55,162600.0,15.2123,15.2123,15.1951,15.2065,162600.0
2007-05-31 11:45:00,26.55,26.56,26.54,26.54,101200.0,15.2065,15.2123,15.2008,15.2008,101200.0
2007-05-31 11:50:00,26.54,26.54,26.53,26.53,129200.0,15.2008,15.2008,15.1951,15.1951,129200.0
2007-05-31 11:55:00,26.52,26.53,26.52,26.52,94400.0,15.1894,15.1951,15.1894,15.1894,94400.0
2007-05-31 12:00:00,26.53,26.53,26.52,26.53,108400.0,15.1951,15.1951,15.1894,15.1951,108400.0
2007-05-31 12:05:00,26.53,26.53,26.52,26.53,107200.0,15.1951,15.1951,15.1894,15.1951,107200.0
2007-05-31 12:10:00,26.53,26.56,26.52,26.56,130000.0,15.1951,15.2123,15.1894,15.2123,130000.0
2007-05-31 12:15:00,26.56,26.58,26.55,26.57,134800.0,15.2123,15.2237,15.2065,15.218,134800.0
2007-05-31 12:20:00,26.57,26.58,26.57,26.58,69000.0,15.218,15.2237,15.218,15.2237,69000.0
2007-05-31 12:25:00,26.58,26.59,26.58,26.59,69400.0,15.2237,15.2295,15.2237,15.2295,69400.0
2007-05-31 12:30:00,26.59,26.6,26.59,26.59,162600.0,15.2295,15.2352,15.2295,15.2295,162600.0
2007-05-31 12:35:00,26.59,26.59,26.59,26.59,25000.0,15.2295,15.2295,15.2295,15.2295,25000.0
2007-05-31 12:40:00,26.59,26.6,26.59,26.59,104200.0,15.2295,15.2352,15.2295,15.2295,104200.0
2007-05-31 12:45:00,26.6,26.6,26.58,26.58,96000.0,15.2352,15.2352,15.2237,15.2237,96000.0
2007-05-31 12:50:00,26.59,26.59,26.54,26.54,182400.0,15.2295,15.2295,15.2008,15.2008,182400.0
2007-05-31 12:55:00,26.54,26.55,26.53,26.54,158400.0,15.2008,15.2065,15.1951,15.2008,158400.0
2007-05-31 13:00:00,26.54,26.54,26.52,26.52,81800.0,15.2008,15.2008,15.1894,15.1894,81800.0
2007-05-31 13:05:00,26.53,26.53,26.5,26.5,154600.0,15.1951,15.1951,15.1779,15.1779,154600.0
2007-05-31 13:10:00,26.5,26.5,26.5,26.5,117200.0,15.1779,15.1779,15.1779,15.1779,117200.0
2007-05-31 13:15:00,26.5,26.5,26.49,26.5,139400.0,15.1779,15.1779,15.1722,15.1779,139400.0
2007-05-31 13:20:00,26.5,26.5,26.49,26.49,173800.0,15.1779,15.1779,15.1722,15.1722,173800.0
2007-05-31 13:25:00,26.49,26.5,26.44,26.46,474000.0,15.1722,15.1779,15.1435,15.155,474000.0
2007-05-31 13:30:00,26.46,26.49,26.45,26.49,142400.0,15.155,15.1722,15.1493,15.1722,142400.0
2007-05-31 13:35:00,26.49,26.49,26.46,26.48,141200.0,15.1722,15.1722,15.155,15.1665,141200.0
2007-05-31 13:40:00,26.48,26.49,26.47,26.48,70400.0,15.1665,15.1722,15.1607,15.1665,70400.0
2007-05-31 13:45:00,26.48,26.53,26.48,26.53,312000.0,15.1665,15.1951,15.1665,15.1951,312000.0
2007-05-31 13:50:00,26.53,26.55,26.51,26.53,199800.0,15.1951,15.2065,15.1836,15.1951,199800.0
2007-05-31 13:55:00,26.53,26.56,26.52,26.52,131000.0,15.1951,15.2123,15.1894,15.1894,131000.0
2007-05-31 14:00:00,26.52,26.54,26.5,26.5,154600.0,15.1894,15.2008,15.1779,15.1779,154600.0
2007-05-31 14:05:00,26.5,26.53,26.5,26.52,109600.0,15.1779,15.1951,15.1779,15.1894,109600.0
2007-05-31 14:10:00,26.52,26.52,26.5,26.5,58400.0,15.1894,15.1894,15.1779,15.1779,58400.0
2007-05-31 14:15:00,26.5,26.5,26.49,26.49,71000.0,15.1779,15.1779,15.1722,15.1722,71000.0
2007-05-31 14:20:00,26.49,26.5,26.48,26.49,172000.0,15.1722,15.1779,15.1665,15.1722,172000.0
2007-05-31 14:25:00,26.5,26.5,26.49,26.5,220600.0,15.1779,15.1779,15.1722,15.1779,220600.0
2007-05-31 14:30:00,26.5,26.51,26.5,26.5,271400.0,15.1779,15.1836,15.1779,15.1779,271400.0
2007-05-31 14:35:00,26.5,26.51,26.5,26.5,80000.0,15.1779,15.1836,15.1779,15.1779,80000.0
2007-05-31 14:40:00,26.5,26.51,26.49,26.5,212800.0,15.1779,15.1836,15.1722,15.1779,212800.0
2007-05-31 14:45:00,26.5,26.51,26.5,26.5,200400.0,15.1779,15.1836,15.1779,15.1779,200400.0
2007-05-31 14:50:00,26.5,26.53,26.49,26.53,267600.0,15.1779,15.1951,15.1722,15.1951,267600.0
2007-05-31 14:55:00,26.53,26.53,26.47,26.5,257800.0,15.1951,15.1951,15.1607,15.1779,257800.0
2007-05-31 15:00:00,26.5,26.5,26.48,26.49,381800.0,15.1779,15.1779,15.1665,15.1722,381800.0
2007-05-31 15:05:00,26.49,26.51,26.49,26.51,255000.0,15.1722,15.1836,15.1722,15.1836,255000.0
2007-05-31 15:10:00,26.51,26.53,26.5,26.53,298400.0,15.1836,15.1951,15.1779,15.1951,298400.0
2007-05-31 15:15:00,26.53,26.56,26.53,26.55,261000.0,15.1951,15.2123,15.1951,15.2065,261000.0
2007-05-31 15:20:00,26.55,26.56,26.54,26.56,506600.0,15.2065,15.2123,15.2008,15.2123,506600.0
2007-05-31 15:25:00,26.56,26.58,26.56,26.57,316400.0,15.2123,15.2237,15.2123,15.218,316400.0
2007-05-31 15:30:00,26.57,26.58,26.55,26.55,735400.0,15.218,15.2237,15.2065,15.2065,735400.0
2007-05-31 15:35:00,26.55,26.55,26.52,26.53,419600.0,15.2065,15.2065,15.1894,15.1951,419600.0
2007-05-31 15:40:00,26.53,26.53,26.5,26.51,536400.0,15.1951,15.1951,15.1779,15.1836,536400.0
2007-05-31 15:45:00,26.51,26.52,26.49,26.5,424400.0,15.1836,15.1894,15.1722,15.1779,424400.0
2007-05-31 15:50:00,26.5,26.51,26.49,26.51,662400.0,15.1779,15.1836,15.1722,15.1836,662400.0
2007-05-31 15:55:00,26.51,26.53,26.5,26.5,603600.0,15.1836,15.1951,15.1779,15.1779,603600.0
2007-06-01 09:30:00,26.5,26.57,26.49,26.51,261200.0,15.1779,15.218,15.1722,15.1836,261200.0
2007-06-01 09:35:00,26.5,26.52,26.45,26.49,117000.0,15.1779,15.1894,15.1493,15.1722,117000.0
2007-06-01 09:40:00,26.49,26.52,26.47,26.5,306800.0,15.1722,15.1894,15.1607,15.1779,306800.0
2007-06-01 09:45:00,26.5,26.5,26.49,26.5,186000.0,15.1779,15.1779,15.1722,15.1779,186000.0
2007-06-01 09:50:00,26.49,26.5,26.43,26.44,187000.0,15.1722,15.1779,15.1378,15.1435,187000.0
2007-06-01 09:55:00,26.45,26.46,26.43,26.43,142200.0,15.1493,15.155,15.1378,15.1378,142200.0
2007-06-01 10:00:00,26.43,26.47,26.39,26.43,268000.0,15.1378,15.1607,15.1149,15.1378,268000.0
2007-06-01 10:05:00,26.44,26.5,26.44,26.49,192600.0,15.1435,15.1779,15.1435,15.1722,192600.0
2007-06-01 10:10:00,26.49,26.5,26.47,26.49,86400.0,15.1722,15.1779,15.1607,15.1722,86400.0
2007-06-01 10:15:00,26.49,26.5,26.43,26.48,164400.0,15.1722,15.1779,15.1378,15.1665,164400.0
2007-06-01 10:20:00,26.48,26.49,26.47,26.48,83200.0,15.1665,15.1722,15.1607,15.1665,83200.0
2007-06-01 10:25:00,26.48,26.48,26.42,26.45,175600.0,15.1665,15.1665,15.1321,15.1493,175600.0
2007-06-01 10:30:00,26.45,26.46,26.43,26.45,110000.0,15.1493,15.155,15.1378,15.1493,110000.0
2007-06-01 10:35:00,26.45,26.46,26.43,26.43,96800.0,15.1493,15.155,15.1378,15.1378,96800.0
2007-06-01 10:40:00,26.43,26.46,26.43,26.43,116400.0,15.1378,15.155,15.1378,15.1378,116400.0
2007-06-01 10:45:00,26.43,26.47,26.41,26.46,213000.0,15.1378,15.1607,15.1264,15.155,213000.0
2007-06-01 10:50:00,26.46,26.46,26.42,26.42,157000.0,15.155,15.155,15.1321,15.1321,157000.0
2007-06-01 10:55:00,26.42,26.43,26.4,26.42,128800.0,15.1321,15.1378,15.1206,15.1321,128800.0
2007-06-01 11:00:00,26.42,26.44,26.41,26.42,89800.0,15.1321,15.1435,15.1264,15.1321,89800.0
2007-06-01 11:05:00,26.42,26.43,26.41,26.41,117000.0,15.1321,15.1378,15.1264,15.1264,117000.0
2007-06-01 11:10:00,26.41,26.42,26.4,26.41,89400.0,15.1264,15.1321,15.1206,15.1264,89400.0
2007-06-01 11:15:00,26.41,26.42,26.4,26.41,125200.0,15.1264,15.1321,15.1206,15.1264,125200.0
2007-06-01 11:20:00,26.41,26.42,26.36,26.36,188200.0,15.1264,15.1321,15.0977,15.0977,188200.0
2007-06-01 11:25:00,26.37,26.4,26.34,26.35,243800.0,15.1034,15.1206,15.0863,15.092,243800.0
2007-06-01 11:30:00,26.35,26.36,26.32,26.33,246600.0,15.092,15.0977,15.0748,15.0805,246600.0
2007-06-01 11:35:00,26.33,26.37,26.33,26.36,190000.0,15.0805,15.1034,15.0805,15.0977,190000.0
2007-06-01 11:40:00,26.36,26.38,26.34,26.35,165800.0,15.0977,15.1092,15.0863,15.092,165800.0
2007-06-01 11:45:00,26.35,26.35,26.32,26.32,167600.0,15.092,15.092,15.0748,15.0748,167600.0
2007-06-01 11:50:00,26.32,26.35,26.32,26.33,179000.0,15.0748,15.092,15.0748,15.0805,179000.0
2007-06-01 11:55:00,26.34,26.35,26.3,26.3,247800.0,15.0863,15.092,15.0634,15.0634,247800.0
2007-06-01 12:00:00,26.3,26.31,26.28,26.31,178800.0,15.0634,15.0691,15.0519,15.0691,178800.0
2007-06-01 12:05:00,26.31,26.32,26.28,26.28,139000.0,15.0691,15.0748,15.0519,15.0519,139000.0
2007-06-01 12:10:00,26.28,26.3,26.25,26.25,376000.0,15.0519,15.0634,15.0347,15.0347,376000.0
2007-06-01 12:15:00,26.27,26.29,26.23,26.24,268400.0,15.0462,15.0576,15.0233,15.029,268400.0
2007-06-01 12:20:00,26.24,26.41,26.22,26.4,1009200.0,15.029,15.1264,15.0175,15.1206,1009200.0
2007-06-01 12:25:00,26.4,26.4,26.25,26.3,563400.0,15.1206,15.1206,15.0347,15.0634,563400.0
2007-06-01 12:30:00,26.29,26.33,26.29,26.3,182000.0,15.0576,15.0805,15.0576,15.0634,182000.0
2007-06-01 12:35:00,26.3,26.33,26.3,26.32,112800.0,15.0634,15.0805,15.0634,15.0748,112800.0
2007-06-01 12:40:00,26.32,26.35,26.3,26.31,124800.0,15.0748,15.092,15.0634,15.0691,124800.0
2007-06-01 12:45:00,26.3,26.31,26.27,26.27,111200.0,15.0634,15.0691,15.0462,15.0462,111200.0
2007-06-01 12:50:00,26.28,26.3,26.27,26.29,64600.0,15.0519,15.0634,15.0462,15.0576,64600.0
2007-06-01 12:55:00,26.29,26.32,26.29,26.31,61000.0,15.0576,15.0748,15.0576,15.0691,61000.0
2007-06-01 13:00:00,26.31,26.32,26.3,26.31,69800.0,15.0691,15.0748,15.0634,15.0691,69800.0
2007-06-01 13:05:00,26.3,26.34,26.3,26.33,75000.0,15.0634,15.0863,15.0634,15.0805,75000.0
2007-06-01 13:10:00,26.34,26.35,26.33,26.34,110800.0,15.0863,15.092,15.0805,15.0863,110800.0
2007-06-01 13:15:00,26.34,26.37,26.33,26.35,148800.0,15.0863,15.1034,15.0805,15.092,148800.0
2007-06-01 13:20:00,26.35,26.35,26.34,26.35,94400.0,15.092,15.092,15.0863,15.092,94400.0
2007-06-01 13:25:00,26.35,26.36,26.33,26.36,124400.0,15.092,15.0977,15.0805,15.0977,124400.0
2007-06-01 13:30:00,26.36,26.37,26.36,26.36,117600.0,15.0977,15.1034,15.0977,15.0977,117600.0
2007-06-01 13:35:00,26.36,26.36,26.33,26.33,175600.0,15.0977,15.0977,15.0805,15.0805,175600.0
2007-06-01 13:40:00,26.33,26.35,26.31,26.34,210600.0,15.0805,15.092,15.0691,15.0863,210600.0
2007-06-01 13:45:00,26.34,26.35,26.33,26.34,102400.0,15.0863,15.092,15.0805,15.0863,102400.0
2007-06-01 13:50:00,26.34,26.38,26.34,26.35,137200.0,15.0863,15.1092,15.0863,15.092,137200.0
2007-06-01 13:55:00,26.36,26.36,26.32,26.33,108400.0,15.0977,15.0977,15.0748,15.0805,108400.0
2007-06-01 14:00:00,26.33,26.33,26.31,26.31,99800.0,15.0805,15.0805,15.0691,15.0691,99800.0
2007-06-01 14:05:00,26.31,26.32,26.3,26.31,88200.0,15.0691,15.0748,15.0634,15.0691,88200.0
2007-06-01 14:10:00,26.31,26.32,26.3,26.31,69000.0,15.0691,15.0748,15.0634,15.0691,69000.0
2007-06-01 14:15:00,26.31,26.34,26.31,26.34,87600.0,15.0691,15.0863,15.0691,15.0863,87600.0
2007-06-01 14:20:00,26.34,26.34,26.31,26.31,79800.0,15.0863,15.0863,15.0691,15.0691,79800.0
2007-06-01 14:25:00,26.31,26.34,26.31,26.34,70400.0,15.0691,15.0863,15.0691,15.0863,70400.0
2007-06-01 14:30:00,26.34,26.35,26.34,26.34,71200.0,15.0863,15.092,15.0863,15.0863,71200.0
2007-06-01 14:35:00,26.34,26.34,26.33,26.34,64400.0,15.0863,15.0863,15.0805,15.0863,64400.0
2007-06-01 14:40:00,26.33,26.35,26.33,26.34,91000.0,15.0805,15.092,15.0805,15.0863,91000.0
2007-06-01 14:45:00,26.34,26.34,26.32,26.33,65000.0,15.0863,15.0863,15.0748,15.0805,65000.0
2007-06-01 14:50:00,26.32,26.35,26.32,26.34,97400.0,15.0748,15.092,15.0748,15.0863,97400.0
2007-06-01 14:55:00,26.35,26.35,26.34,26.35,55800.0,15.092,15.092,15.0863,15.092,55800.0
2007-06-01 15:00:00,26.35,26.35,26.32,26.32,129200.0,15.092,15.092,15.0748,15.0748,129200.0
2007-06-01 15:05:00,26.32,26.32,26.32,26.32,98800.0,15.0748,15.0748,15.0748,15.0748,98800.0
2007-06-01 15:10:00,26.32,26.32,26.31,26.32,110600.0,15.0748,15.0748,15.0691,15.0748,110600.0
2007-06-01 15:15:00,26.32,26.34,26.32,26.34,133000.0,15.0748,15.0863,15.0748,15.0863,133000.0
2007-06-01 15:20:00,26.34,26.35,26.33,26.33,116400.0,15.0863,15.092,15.0805,15.0805,116400.0
2007-06-01 15:25:00,26.33,26.34,26.31,26.31,224400.0,15.0805,15.0863,15.0691,15.0691,224400.0
2007-06-01 15:30:00,26.32,26.35,26.31,26.35,246200.0,15.0748,15.092,15.0691,15.092,246200.0
2007-06-01 15:35:00,26.34,26.36,26.34,26.36,161200.0,15.0863,15.0977,15.0863,15.0977,161200.0
2007-06-01 15:40:00,26.36,26.39,26.36,26.39,341600.0,15.0977,15.1149,15.0977,15.1149,341600.0
2007-06-01 15:45:00,26.39,26.4,26.39,26.39,179400.0,15.1149,15.1206,15.1149,15.1149,179400.0
2007-06-01 15:50:00,26.39,26.41,26.38,26.4,341600.0,15.1149,15.1264,15.1092,15.1206,341600.0
2007-06-01 15:55:00,26.41,26.41,26.38,26.39,486800.0,15.1264,15.1264,15.1092,15.1149,486800.0
2007-06-04 09:30:00,26.38,26.4,26.33,26.35,237600.0,15.1092,15.1206,15.0805,15.092,237600.0
2007-06-04 09:35:00,26.35,26.35,26.27,26.27,134600.0,15.092,15.092,15.0462,15.0462,134600.0
2007-06-04 09:40:00,26.27,26.29,26.26,26.28,148000.0,15.0462,15.0576,15.0404,15.0519,148000.0
2007-06-04 09:45:00,26.28,26.29,26.23,26.25,187800.0,15.0519,15.0576,15.0233,15.0347,187800.0
2007-06-04 09:50:00,26.25,26.26,26.17,26.17,376400.0,15.0347,15.0404,14.9889,14.9889,376400.0
2007-06-04 09:55:00,26.17,26.22,26.13,26.17,311800.0,14.9889,15.0175,14.966,14.9889,311800.0
2007-06-04 10:00:00,26.17,26.25,26.16,26.16,230400.0,14.9889,15.0347,14.9832,14.9832,230400.0
2007-06-04 10:05:00,26.16,26.22,26.16,26.2,176000.0,14.9832,15.0175,14.9832,15.0061,176000.0
2007-06-04 10:10:00,26.18,26.22,26.15,26.17,146600.0,14.9946,15.0175,14.9774,14.9889,146600.0
2007-06-04 10:15:00,26.17,26.18,26.15,26.16,152400.0,14.9889,14.9946,14.9774,14.9832,152400.0
2007-06-04 10:20:00,26.17,26.17,26.13,26.13,110200.0,14.9889,14.9889,14.966,14.966,110200.0
2007-06-04 10:25:00,26.13,26.15,26.13,26.15,106000.0,14.966,14.9774,14.966,14.9774,106000.0
2007-06-04 10:30:00,26.15,26.15,26.12,26.12,84800.0,14.9774,14.9774,14.9603,14.9603,84800.0
2007-06-04 10:35:00,26.13,26.14,26.11,26.13,346200.0,14.966,14.9717,14.9545,14.966,346200.0
2007-06-04 10:40:00,26.13,26.14,26.11,26.14,110000.0,14.966,14.9717,14.9545,14.9717,110000.0
2007-06-04 10:45:00,26.14,26.17,26.13,26.14,234200.0,14.9717,14.9889,14.966,14.9717,234200.0
2007-06-04 10:50:00,26.14,26.15,26.11,26.11,340600.0,14.9717,14.9774,14.9545,14.9545,340600.0
2007-06-04 10:55:00,26.11,26.15,26.11,26.14,89600.0,14.9545,14.9774,14.9545,14.9717,89600.0
2007-06-04 11:00:00,26.15,26.15,26.13,26.13,73400.0,14.9774,14.9774,14.966,14.966,73400.0
2007-06-04 11:05:00,26.14,26.17,26.14,26.17,95800.0,14.9717,14.9889,14.9717,14.9889,95800.0
2007-06-04 11:10:00,26.17,26.17,26.13,26.15,161200.0,14.9889,14.9889,14.966,14.9774,161200.0
2007-06-04 11:15:00,26.15,26.18,26.14,26.18,1151000.0,14.9774,14.9946,14.9717,14.9946,1151000.0
2007-06-04 11:20:00,26.18,26.25,26.18,26.25,390000.0,14.9946,15.0347,14.9946,15.0347,390000.0
2007-06-04 11:25:00,26.24,26.25,26.21,26.23,109800.0,15.029,15.0347,15.0118,15.0233,109800.0
2007-06-04 11:30:00,26.23,26.23,26.21,26.22,125800.0,15.0233,15.0233,15.0118,15.0175,125800.0
2007-06-04 11:35:00,26.21,26.23,26.21,26.22,86800.0,15.0118,15.0233,15.0118,15.0175,86800.0
2007-06-04 11:40:00,26.22,26.24,26.21,26.21,60800.0,15.0175,15.029,15.0118,15.0118,60800.0
2007-06-04 11:45:00,26.21,26.24,26.2,26.23,41200.0,15.0118,15.029,15.0061,15.0233,41200.0
2007-06-04 11:50:00,26.24,26.24,26.21,26.21,52600.0,15.029,15.029,15.0118,15.0118,52600.0
2007-06-04 11:55:00,26.21,26.22,26.19,26.2,119800.0,15.0118,15.0175,15.0004,15.0061,119800.0
2007-06-04 12:00:00,26.21,26.22,26.2,26.2,152600.0,15.0118,15.0175,15.0061,15.0061,152600.0
2007-06-04 12:05:00,26.2,26.22,26.18,26.21,84400.0,15.0061,15.0175,14.9946,15.0118,84400.0
2007-06-04 12:10:00,26.21,26.27,26.21,26.26,177800.0,15.0118,15.0462,15.0118,15.0404,177800.0
2007-06-04 12:15:00,26.27,26.3,26.25,26.28,177600.0,15.0462,15.0634,15.0347,15.0519,177600.0
2007-06-04 12:20:00,26.28,26.35,26.28,26.33,239000.0,15.0519,15.092,15.0519,15.0805,239000.0
2007-06-04 12:25:00,26.34,26.36,26.33,26.35,110600.0,15.0863,15.0977,15.0805,15.092,110600.0
2007-06-04 12:30:00,26.35,26.35,26.31,26.34,136600.0,15.092,15.092,15.0691,15.0863,136600.0
2007-06-04 12:35:00,26.35,26.36,26.33,26.35,173400.0,15.092,15.0977,15.0805,15.092,173400.0
2007-06-04 12:40:00,26.34,26.35,26.31,26.32,122400.0,15.0863,15.092,15.0691,15.0748,122400.0
2007-06-04 12:45:00,26.32,26.32,26.28,26.3,181800.0,15.0748,15.0748,15.0519,15.0634,181800.0
2007-06-04 12:50:00,26.29,26.32,26.29,26.3,172600.0,15.0576,15.0748,15.0576,15.0634,172600.0
2007-06-04 12:55:00,26.3,26.31,26.29,26.31,76600.0,15.0634,15.0691,15.0576,15.0691,76600.0
2007-06-04 13:00:00,26.31,26.34,26.31,26.34,108600.0,15.0691,15.0863,15.0691,15.0863,108600.0
2007-06-04 13:05:00,26.34,26.35,26.3,26.3,156800.0,15.0863,15.092,15.0634,15.0634,156800.0
2007-06-04 13:10:00,26.3,26.3,26.28,26.28,102200.0,15.0634,15.0634,15.0519,15.0519,102200.0
2007-06-04 13:15:00,26.28,26.32,26.27,26.27,130600.0,15.0519,15.0748,15.0462,15.0462,130600.0
2007-06-04 13:20:00,26.27,26.29,26.24,26.29,112200.0,15.0462,15.0576,15.029,15.0576,112200.0
2007-06-04 13:25:00,26.28,26.29,26.25,26.27,42000.0,15.0519,15.0576,15.0347,15.0462,42000.0
2007-06-04 13:30:00,26.27,26.27,26.26,26.27,27800.0,15.0462,15.0462,15.0404,15.0462,27800.0
2007-06-04 13:35:00,26.27,26.28,26.25,26.25,88600.0,15.0462,15.0519,15.0347,15.0347,88600.0
2007-06-04 13:40:00,26.25,26.28,26.25,26.25,185800.0,15.0347,15.0519,15.0347,15.0347,185800.0
2007-06-04 13:45:00,26.25,26.27,26.25,26.27,141200.0,15.0347,15.0462,15.0347,15.0462,141200.0
2007-06-04 13:50:00,26.27,26.28,26.26,26.28,63200.0,15.0462,15.0519,15.0404,15.0519,63200.0
2007-06-04 13:55:00,26.28,26.3,26.28,26.29,73200.0,15.0519,15.0634,15.0519,15.0576,73200.0
2007-06-04 14:00:00,26.29,26.32,26.29,26.32,68000.0,15.0576,15.0748,15.0576,15.0748,68000.0
2007-06-04 14:05:00,26.32,26.33,26.3,26.31,84200.0,15.0748,15.0805,15.0634,15.0691,84200.0
2007-06-04 14:10:00,26.3,26.33,26.29,26.3,107000.0,15.0634,15.0805,15.0576,15.0634,107000.0
2007-06-04 14:15:00,26.3,26.31,26.29,26.31,115600.0,15.0634,15.0691,15.0576,15.0691,115600.0
2007-06-04 14:20:00,26.31,26.32,26.29,26.3,88400.0,15.0691,15.0748,15.0576,15.0634,88400.0
2007-06-04 14:25:00,26.3,26.32,26.29,26.31,123200.0,15.0634,15.0748,15.0576,15.0691,123200.0
2007-06-04 14:30:00,26.31,26.31,26.26,26.27,135200.0,15.0691,15.0691,15.0404,15.0462,135200.0
2007-06-04 14:35:00,26.27,26.3,26.27,26.3,114200.0,15.0462,15.0634,15.0462,15.0634,114200.0
2007-06-04 14:40:00,26.3,26.31,26.29,26.3,102200.0,15.0634,15.0691,15.0576,15.0634,102200.0
2007-06-04 14:45:00,26.3,26.33,26.3,26.33,102000.0,15.0634,15.0805,15.0634,15.0805,102000.0
2007-06-04 14:50:00,26.32,26.34,26.31,26.32,105600.0,15.0748,15.0863,15.0691,15.0748,105600.0
2007-06-04 14:55:00,26.31,26.34,26.31,26.33,94000.0,15.0691,15.0863,15.0691,15.0805,94000.0
2007-06-04 15:00:00,26.33,26.34,26.3,26.34,153800.0,15.0805,15.0863,15.0634,15.0863,153800.0
2007-06-04 15:05:00,26.34,26.37,26.34,26.36,240800.0,15.0863,15.1034,15.0863,15.0977,240800.0
2007-06-04 15:10:00,26.36,26.38,26.35,26.36,395800.0,15.0977,15.1092,15.092,15.0977,395800.0
2007-06-04 15:15:00,26.36,26.37,26.35,26.35,110600.0,15.0977,15.1034,15.092,15.092,110600.0
2007-06-04 15:20:00,26.35,26.38,26.34,26.36,120800.0,15.092,15.1092,15.0863,15.0977,120800.0
2007-06-04 15:25:00,26.36,26.38,26.35,26.36,119800.0,15.0977,15.1092,15.092,15.0977,119800.0
2007-06-04 15:30:00,26.35,26.36,26.32,26.34,204400.0,15.092,15.0977,15.0748,15.0863,204400.0
2007-06-04 15:35:00,26.34,26.34,26.32,26.32,155400.0,15.0863,15.0863,15.0748,15.0748,155400.0
2007-06-04 15:40:00,26.33,26.34,26.31,26.31,224400.0,15.0805,15.0863,15.0691,15.0691,224400.0
2007-06-04 15:45:00,26.31,26.33,26.31,26.33,205200.0,15.0691,15.0805,15.0691,15.0805,205200.0
2007-06-04 15:50:00,26.32,26.34,26.32,26.33,211800.0,15.0748,15.0863,15.0748,15.0805,211800.0
2007-06-04 15:55:00,26.33,26.34,26.32,26.33,393800.0,15.0805,15.0863,15.0748,15.0805,393800.0
2007-06-05 09:30:00,26.24,26.33,26.21,26.26,339600.0,15.029,15.0805,15.0118,15.0404,339600.0
2007-06-05 09:35:00,26.26,26.28,26.21,26.23,214600.0,15.0404,15.0519,15.0118,15.0233,214600.0
2007-06-05 09:40:00,26.23,26.24,26.21,26.22,178000.0,15.0233,15.029,15.0118,15.0175,178000.0
2007-06-05 09:45:00,26.21,26.23,26.15,26.16,349200.0,15.0118,15.0233,14.9774,14.9832,349200.0
2007-06-05 09:50:00,26.16,26.18,26.13,26.13,556800.0,14.9832,14.9946,14.966,14.966,556800.0
2007-06-05 09:55:00,26.13,26.14,26.09,26.11,388800.0,14.966,14.9717,14.9431,14.9545,388800.0
2007-06-05 10:00:00,26.11,26.18,26.09,26.11,483400.0,14.9545,14.9946,14.9431,14.9545,483400.0
2007-06-05 10:05:00,26.11,26.13,26.1,26.13,339800.0,14.9545,14.966,14.9488,14.966,339800.0
2007-06-05 10:10:00,26.13,26.14,26.1,26.11,276400.0,14.966,14.9717,14.9488,14.9545,276400.0
2007-06-05 10:15:00,26.11,26.11,26.08,26.11,306400.0,14.9545,14.9545,14.9374,14.9545,306400.0
2007-06-05 10:20:00,26.11,26.13,26.08,26.11,501800.0,14.9545,14.966,14.9374,14.9545,501800.0
2007-06-05 10:25:00,26.11,26.13,26.07,26.08,323600.0,14.9545,14.966,14.9316,14.9374,323600.0
2007-06-05 10:30:00,26.08,26.11,26.05,26.1,442800.0,14.9374,14.9545,14.9202,14.9488,442800.0
2007-06-05 10:35:00,26.1,26.11,26.1,26.11,200000.0,14.9488,14.9545,14.9488,14.9545,200000.0
2007-06-05 10:40:00,26.11,26.11,26.1,26.1,266200.0,14.9545,14.9545,14.9488,14.9488,266200.0
2007-06-05 10:45:00,26.1,26.11,26.1,26.11,272600.0,14.9488,14.9545,14.9488,14.9545,272600.0
2007-06-05 10:50:00,26.11,26.13,26.1,26.12,268200.0,14.9545,14.966,14.9488,14.9603,268200.0
2007-06-05 10:55:00,26.12,26.16,26.11,26.16,363000.0,14.9603,14.9832,14.9545,14.9832,363000.0
2007-06-05 11:00:00,26.15,26.17,26.15,26.16,126000.0,14.9774,14.9889,14.9774,14.9832,126000.0
2007-06-05 11:05:00,26.17,26.18,26.16,26.18,132200.0,14.9889,14.9946,14.9832,14.9946,132200.0
2007-06-05 11:10:00,26.18,26.18,26.15,26.16,269000.0,14.9946,14.9946,14.9774,14.9832,269000.0
2007-06-05 11:15:00,26.16,26.17,26.15,26.16,156600.0,14.9832,14.9889,14.9774,14.9832,156600.0
2007-06-05 11:20:00,26.17,26.17,26.14,26.15,144800.0,14.9889,14.9889,14.9717,14.9774,144800.0
2007-06-05 11:25:00,26.15,26.18,26.14,26.17,192000.0,14.9774,14.9946,14.9717,14.9889,192000.0
2007-06-05 11:30:00,26.17,26.17,26.15,26.16,172600.0,14.9889,14.9889,14.9774,14.9832,172600.0
2007-06-05 11:35:00,26.15,26.16,26.14,26.15,184600.0,14.9774,14.9832,14.9717,14.9774,184600.0
2007-06-05 11:40:00,26.15,26.16,26.15,26.16,165800.0,14.9774,14.9832,14.9774,14.9832,165800.0
2007-06-05 11:45:00,26.15,26.16,26.14,26.15,307600.0,14.9774,14.9832,14.9717,14.9774,307600.0
2007-06-05 11:50:00,26.16,26.16,26.13,26.15,69400.0,14.9832,14.9832,14.966,14.9774,69400.0
2007-06-05 11:55:00,26.14,26.14,26.13,26.13,80000.0,14.9717,14.9717,14.966,14.966,80000.0
2007-06-05 12:00:00,26.13,26.17,26.11,26.17,320600.0,14.966,14.9889,14.9545,14.9889,320600.0
2007-06-05 12:05:00,26.17,26.19,26.12,26.14,276200.0,14.9889,15.0004,14.9603,14.9717,276200.0
2007-06-05 12:10:00,26.13,26.14,26.09,26.1,551800.0,14.966,14.9717,14.9431,14.9488,551800.0
2007-06-05 12:15:00,26.1,26.14,26.09,26.14,551400.0,14.9488,14.9717,14.9431,14.9717,551400.0
2007-06-05 12:20:00,26.14,26.14,26.09,26.1,213400.0,14.9717,14.9717,14.9431,14.9488,213400.0
2007-06-05 12:25:00,26.1,26.11,26.08,26.11,200600.0,14.9488,14.9545,14.9374,14.9545,200600.0
2007-06-05 12:30:00,26.12,26.14,26.11,26.12,129400.0,14.9603,14.9717,14.9545,14.9603,129400.0
2007-06-05 12:35:00,26.12,26.13,26.11,26.12,203800.0,14.9603,14.966,14.9545,14.9603,203800.0
2007-06-05 12:40:00,26.13,26.15,26.11,26.15,199800.0,14.966,14.9774,14.9545,14.9774,199800.0
2007-06-05 12:45:00,26.14,26.15,26.11,26.12,146000.0,14.9717,14.9774,14.9545,14.9603,146000.0
2007-06-05 12:50:00,26.12,26.12,26.11,26.11,51400.0,14.9603,14.9603,14.9545,14.9545,51400.0
2007-06-05 12:55:00,26.11,26.15,26.11,26.13,205400.0,14.9545,14.9774,14.9545,14.966,205400.0
2007-06-05 13:00:00,26.13,26.13,26.11,26.11,101800.0,14.966,14.966,14.9545,14.9545,101800.0
2007-06-05 13:05:00,26.11,26.11,26.11,26.11,70400.0,14.9545,14.9545,14.9545,14.9545,70400.0
2007-06-05 13:10:00,26.11,26.14,26.11,26.14,139200.0,14.9545,14.9717,14.9545,14.9717,139200.0
2007-06-05 13:15:00,26.14,26.14,26.11,26.13,73800.0,14.9717,14.9717,14.9545,14.966,73800.0
2007-06-05 13:20:00,26.13,26.14,26.11,26.12,155400.0,14.966,14.9717,14.9545,14.9603,155400.0
2007-06-05 13:25:00,26.13,26.15,26.12,26.13,190600.0,14.966,14.9774,14.9603,14.966,190600.0
2007-06-05 13:30:00,26.13,26.13,26.11,26.11,94200.0,14.966,14.966,14.9545,14.9545,94200.0
2007-06-05 13:35:00,26.12,26.14,26.11,26.14,64600.0,14.9603,14.9717,14.9545,14.9717,64600.0
2007-06-05 13:40:00,26.14,26.16,26.12,26.15,230000.0,14.9717,14.9832,14.9603,14.9774,230000.0
2007-06-05 13:45:00,26.15,26.15,26.12,26.13,122600.0,14.9774,14.9774,14.9603,14.966,122600.0
2007-06-05 13:50:00,26.13,26.14,26.12,26.13,139000.0,14.966,14.9717,14.9603,14.966,139000.0
2007-06-05 13:55:00,26.12,26.14,26.12,26.14,228800.0,14.9603,14.9717,14.9603,14.9717,228800.0
2007-06-05 14:00:00,26.14,26.14,26.12,26.13,72400.0,14.9717,14.9717,14.9603,14.966,72400.0
2007-06-05 14:05:00,26.13,26.14,26.12,26.14,150800.0,14.966,14.9717,14.9603,14.9717,150800.0
2007-06-05 14:10:00,26.14,26.15,26.14,26.15,115400.0,14.9717,14.9774,14.9717,14.9774,115400.0
2007-06-05 14:15:00,26.15,26.16,26.15,26.16,177400.0,14.9774,14.9832,14.9774,14.9832,177400.0
2007-06-05 14:20:00,26.16,26.16,26.14,26.16,200200.0,14.9832,14.9832,14.9717,14.9832,200200.0
2007-06-05 14:25:00,26.15,26.17,26.15,26.16,140200.0,14.9774,14.9889,14.9774,14.9832,140200.0
2007-06-05 14:30:00,26.16,26.16,26.11,26.12,134200.0,14.9832,14.9832,14.9545,14.9603,134200.0
2007-06-05 14:35:00,26.13,26.15,26.12,26.14,159200.0,14.966,14.9774,14.9603,14.9717,159200.0
2007-06-05 14:40:00,26.15,26.15,26.13,26.14,65800.0,14.9774,14.9774,14.966,14.9717,65800.0
2007-06-05 14:45:00,26.15,26.15,26.11,26.13,124200.0,14.9774,14.9774,14.9545,14.966,124200.0
2007-06-05 14:50:00,26.14,26.15,26.13,26.15,193600.0,14.9717,14.9774,14.966,14.9774,193600.0
2007-06-05 14:55:00,26.15,26.15,26.13,26.14,91600.0,14.9774,14.9774,14.966,14.9717,91600.0
2007-06-05 15:00:00,26.13,26.15,26.13,26.14,97000.0,14.966,14.9774,14.966,14.9717,97000.0
2007-06-05 15:05:00,26.14,26.15,26.13,26.14,92000.0,14.9717,14.9774,14.966,14.9717,92000.0
2007-06-05 15:10:00,26.14,26.15,26.13,26.13,216600.0,14.9717,14.9774,14.966,14.966,216600.0
2007-06-05 15:15:00,26.13,26.17,26.13,26.17,150200.0,14.966,14.9889,14.966,14.9889,150200.0
2007-06-05 15:20:00,26.17,26.17,26.15,26.16,114400.0,14.9889,14.9889,14.9774,14.9832,114400.0
2007-06-05 15:25:00,26.16,26.17,26.15,26.15,174000.0,14.9832,14.9889,14.9774,14.9774,174000.0
2007-06-05 15:30:00,26.15,26.16,26.14,26.15,172600.0,14.9774,14.9832,14.9717,14.9774,172600.0
2007-06-05 15:35:00,26.15,26.16,26.14,26.15,181600.0,14.9774,14.9832,14.9717,14.9774,181600.0
2007-06-05 15:40:00,26.15,26.16,26.13,26.16,419800.0,14.9774,14.9832,14.966,14.9832,419800.0
2007-06-05 15:45:00,26.16,26.2,26.15,26.2,555800.0,14.9832,15.0061,14.9774,15.0061,555800.0
2007-06-05 15:50:00,26.2,26.2,26.17,26.18,358800.0,15.0061,15.0061,14.9889,14.9946,358800.0
2007-06-05 15:55:00,26.18,26.18,26.16,26.16,309200.0,14.9946,14.9946,14.9832,14.9832,309200.0
2007-06-06 09:30:00,26.13,26.16,26.09,26.1,269000.0,14.966,14.9832,14.9431,14.9488,269000.0
2007-06-06 09:35:00,26.1,26.11,26.09,26.11,174600.0,14.9488,14.9545,14.9431,14.9545,174600.0
2007-06-06 09:40:00,26.11,26.13,26.06,26.07,194800.0,14.9545,14.966,14.9259,14.9316,194800.0
2007-06-06 09:45:00,26.07,26.08,26.03,26.04,200000.0,14.9316,14.9374,14.9087,14.9144,200000.0
2007-06-06 09:50:00,26.04,26.05,25.99,26.03,423000.0,14.9144,14.9202,14.8858,14.9087,423000.0
2007-06-06 09:55:00,26.02,26.06,26.02,26.04,113400.0,14.903,14.9259,14.903,14.9144,113400.0
2007-06-06 10:00:00,26.04,26.08,26.02,26.05,194000.0,14.9144,14.9374,14.903,14.9202,194000.0
2007-06-06 10:05:00,26.05,26.09,26.04,26.08,117600.0,14.9202,14.9431,14.9144,14.9374,117600.0
2007-06-06 10:10:00,26.08,26.08,26.03,26.08,177000.0,14.9374,14.9374,14.9087,14.9374,177000.0
2007-06-06 10:15:00,26.08,26.1,26.06,26.1,88800.0,14.9374,14.9488,14.9259,14.9488,88800.0
2007-06-06 10:20:00,26.1,26.11,26.08,26.08,72400.0,14.9488,14.9545,14.9374,14.9374,72400.0
2007-06-06 10:25:00,26.09,26.09,26.05,26.09,89200.0,14.9431,14.9431,14.9202,14.9431,89200.0
2007-06-06 10:30:00,26.09,26.14,26.09,26.09,176200.0,14.9431,14.9717,14.9431,14.9431,176200.0
2007-06-06 10:35:00,26.09,26.1,26.06,26.1,149600.0,14.9431,14.9488,14.9259,14.9488,149600.0
2007-06-06 10:40:00,26.1,26.11,26.09,26.11,28000.0,14.9488,14.9545,14.9431,14.9545,28000.0
2007-06-06 10:45:00,26.1,26.12,26.09,26.1,87000.0,14.9488,14.9603,14.9431,14.9488,87000.0
2007-06-06 10:50:00,26.1,26.11,26.05,26.11,125000.0,14.9488,14.9545,14.9202,14.9545,125000.0
2007-06-06 10:55:00,26.11,26.11,26.07,26.1,77800.0,14.9545,14.9545,14.9316,14.9488,77800.0
2007-06-06 11:00:00,26.09,26.12,26.09,26.11,51400.0,14.9431,14.9603,14.9431,14.9545,51400.0
2007-06-06 11:05:00,26.11,26.14,26.09,26.1,171600.0,14.9545,14.9717,14.9431,14.9488,171600.0
2007-06-06 11:10:00,26.11,26.12,26.1,26.11,57000.0,14.9545,14.9603,14.9488,14.9545,57000.0
2007-06-06 11:15:00,26.11,26.13,26.09,26.1,68800.0,14.9545,14.966,14.9431,14.9488,68800.0
2007-06-06 11:20:00,26.1,26.14,26.1,26.13,201600.0,14.9488,14.9717,14.9488,14.966,201600.0
2007-06-06 11:25:00,26.13,26.14,26.11,26.13,77800.0,14.966,14.9717,14.9545,14.966,77800.0
2007-06-06 11:30:00,26.13,26.14,26.1,26.1,67000.0,14.966,14.9717,14.9488,14.9488,67000.0
2007-06-06 11:35:00,26.1,26.11,26.04,26.05,173400.0,14.9488,14.9545,14.9144,14.9202,173400.0
2007-06-06 11:40:00,26.05,26.05,26.01,26.03,147000.0,14.9202,14.9202,14.8973,14.9087,147000.0
2007-06-06 11:45:00,26.03,26.04,25.98,25.99,170600.0,14.9087,14.9144,14.8801,14.8858,170600.0
2007-06-06 11:50:00,25.99,26.0,25.98,25.99,107600.0,14.8858,14.8915,14.8801,14.8858,107600.0
2007-06-06 11:55:00,25.99,25.99,25.97,25.98,83600.0,14.8858,14.8858,14.8743,14.8801,83600.0
2007-06-06 12:00:00,25.98,26.02,25.97,26.0,82400.0,14.8801,14.903,14.8743,14.8915,82400.0
2007-06-06 12:05:00,26.0,26.07,26.0,26.05,131200.0,14.8915,14.9316,14.8915,14.9202,131200.0
2007-06-06 12:10:00,26.05,26.07,26.01,26.04,219600.0,14.9202,14.9316,14.8973,14.9144,219600.0
2007-06-06 12:15:00,26.04,26.08,26.04,26.08,46400.0,14.9144,14.9374,14.9144,14.9374,46400.0
2007-06-06 12:20:00,26.08,26.11,26.08,26.09,61800.0,14.9374,14.9545,14.9374,14.9431,61800.0
2007-06-06 12:25:00,26.09,26.09,26.07,26.08,26800.0,14.9431,14.9431,14.9316,14.9374,26800.0
2007-06-06 12:30:00,26.08,26.1,26.07,26.09,44600.0,14.9374,14.9488,14.9316,14.9431,44600.0
2007-06-06 12:35:00,26.09,26.09,26.03,26.04,132200.0,14.9431,14.9431,14.9087,14.9144,132200.0
2007-06-06 12:40:00,26.04,26.05,26.03,26.04,67000.0,14.9144,14.9202,14.9087,14.9144,67000.0
2007-06-06 12:45:00,26.04,26.05,26.01,26.01,141800.0,14.9144,14.9202,14.8973,14.8973,141800.0
2007-06-06 12:50:00,26.02,26.02,26.0,26.01,74600.0,14.903,14.903,14.8915,14.8973,74600.0
2007-06-06 12:55:00,26.02,26.02,25.98,25.99,98800.0,14.903,14.903,14.8801,14.8858,98800.0
2007-06-06 13:00:00,26.0,26.03,25.98,26.0,218400.0,14.8915,14.9087,14.8801,14.8915,218400.0
2007-06-06 13:05:00,26.0,26.04,26.0,26.03,72800.0,14.8915,14.9144,14.8915,14.9087,72800.0
2007-06-06 13:10:00,26.04,26.04,25.99,26.02,106200.0,14.9144,14.9144,14.8858,14.903,106200.0
2007-06-06 13:15:00,26.02,26.03,26.01,26.03,106800.0,14.903,14.9087,14.8973,14.9087,106800.0
2007-06-06 13:20:00,26.03,26.03,25.97,25.97,117200.0,14.9087,14.9087,14.8743,14.8743,117200.0
2007-06-06 13:25:00,25.98,25.99,25.96,25.97,83000.0,14.8801,14.8858,14.8686,14.8743,83000.0
2007-06-06 13:30:00,25.97,25.98,25.96,25.97,63600.0,14.8743,14.8801,14.8686,14.8743,63600.0
2007-06-06 13:35:00,25.98,25.99,25.95,25.95,125200.0,14.8801,14.8858,14.8629,14.8629,125200.0
2007-06-06 13:40:00,25.95,25.95,25.94,25.95,114200.0,14.8629,14.8629,14.8572,14.8629,114200.0
2007-06-06 13:45:00,25.95,25.96,25.94,25.95,90400.0,14.8629,14.8686,14.8572,14.8629,90400.0
2007-06-06 13:50:00,25.95,25.96,25.92,25.95,210400.0,14.8629,14.8686,14.8457,14.8629,210400.0
2007-06-06 13:55:00,25.95,25.96,25.95,25.96,88200.0,14.8629,14.8686,14.8629,14.8686,88200.0
2007-06-06 14:00:00,25.96,25.96,25.95,25.95,163600.0,14.8686,14.8686,14.8629,14.8629,163600.0
2007-06-06 14:05:00,25.95,25.96,25.94,25.95,105400.0,14.8629,14.8686,14.8572,14.8629,105400.0
2007-06-06 14:10:00,25.95,25.96,25.95,25.95,162000.0,14.8629,14.8686,14.8629,14.8629,162000.0
2007-06-06 14:15:00,25.95,25.96,25.93,25.95,111200.0,14.8629,14.8686,14.8514,14.8629,111200.0
2007-06-06 14:20:00,25.95,25.95,25.93,25.93,89000.0,14.8629,14.8629,14.8514,14.8514,89000.0
2007-06-06 14:25:00,25.93,25.98,25.93,25.97,308400.0,14.8514,14.8801,14.8514,14.8743,308400.0
2007-06-06 14:30:00,25.97,25.99,25.96,25.98,133400.0,14.8743,14.8858,14.8686,14.8801,133400.0
2007-06-06 14:35:00,25.98,25.98,25.96,25.97,74400.0,14.8801,14.8801,14.8686,14.8743,74400.0
2007-06-06 14:40:00,25.98,26.0,25.97,26.0,102200.0,14.8801,14.8915,14.8743,14.8915,102200.0
2007-06-06 14:45:00,26.0,26.01,25.99,26.0,101800.0,14.8915,14.8973,14.8858,14.8915,101800.0
2007-06-06 14:50:00,26.0,26.0,25.97,25.98,117200.0,14.8915,14.8915,14.8743,14.8801,117200.0
2007-06-06 14:55:00,25.98,25.99,25.98,25.98,97600.0,14.8801,14.8858,14.8801,14.8801,97600.0
2007-06-06 15:00:00,25.99,25.99,25.98,25.98,171600.0,14.8858,14.8858,14.8801,14.8801,171600.0
2007-06-06 15:05:00,25.98,26.0,25.97,26.0,148200.0,14.8801,14.8915,14.8743,14.8915,148200.0
2007-06-06 15:10:00,26.0,26.02,25.98,26.0,136200.0,14.8915,14.903,14.8801,14.8915,136200.0
2007-06-06 15:15:00,26.0,26.03,26.0,26.03,120600.0,14.8915,14.9087,14.8915,14.9087,120600.0
2007-06-06 15:20:00,26.03,26.05,26.03,26.05,171400.0,14.9087,14.9202,14.9087,14.9202,171400.0
2007-06-06 15:25:00,26.04,26.05,26.03,26.04,120800.0,14.9144,14.9202,14.9087,14.9144,120800.0
2007-06-06 15:30:00,26.04,26.04,26.03,26.04,130000.0,14.9144,14.9144,14.9087,14.9144,130000.0
2007-06-06 15:35:00,26.03,26.03,26.02,26.03,104800.0,14.9087,14.9087,14.903,14.9087,104800.0
2007-06-06 15:40:00,26.03,26.03,26.0,26.03,265600.0,14.9087,14.9087,14.8915,14.9087,265600.0
2007-06-06 15:45:00,26.03,26.03,26.0,26.03,189400.0,14.9087,14.9087,14.8915,14.9087,189400.0
2007-06-06 15:50:00,26.02,26.03,26.0,26.0,278400.0,14.903,14.9087,14.8915,14.8915,278400.0
2007-06-06 15:55:00,26.01,26.03,26.0,26.0,315200.0,14.8973,14.9087,14.8915,14.8915,315200.0
2007-06-07 09:30:00,26.0,26.04,25.94,25.97,303400.0,14.8915,14.9144,14.8572,14.8743,303400.0
2007-06-07 09:35:00,25.97,26.03,25.93,25.93,174800.0,14.8743,14.9087,14.8514,14.8514,174800.0
2007-06-07 09:40:00,25.93,25.94,25.88,25.93,181600.0,14.8514,14.8572,14.8228,14.8514,181600.0
2007-06-07 09:45:00,25.94,25.96,25.91,25.96,197200.0,14.8572,14.8686,14.84,14.8686,197200.0
2007-06-07 09:50:00,25.96,25.96,25.9,25.9,114600.0,14.8686,14.8686,14.8343,14.8343,114600.0
2007-06-07 09:55:00,25.9,25.95,25.9,25.95,174200.0,14.8343,14.8629,14.8343,14.8629,174200.0
2007-06-07 10:00:00,25.95,25.95,25.87,25.88,146600.0,14.8629,14.8629,14.8171,14.8228,146600.0
2007-06-07 10:05:00,25.87,25.89,25.82,25.87,306400.0,14.8171,14.8285,14.7884,14.8171,306400.0
2007-06-07 10:10:00,25.86,25.88,25.82,25.86,158400.0,14.8113,14.8228,14.7884,14.8113,158400.0
2007-06-07 10:15:00,25.86,25.88,25.79,25.8,275000.0,14.8113,14.8228,14.7713,14.777,275000.0
2007-06-07 10:20:00,25.81,25.83,25.79,25.83,203000.0,14.7827,14.7942,14.7713,14.7942,203000.0
2007-06-07 10:25:00,25.83,25.84,25.79,25.79,154800.0,14.7942,14.7999,14.7713,14.7713,154800.0
2007-06-07 10:30:00,25.79,25.85,25.79,25.85,155600.0,14.7713,14.8056,14.7713,14.8056,155600.0
2007-06-07 10:35:00,25.85,25.86,25.78,25.79,149000.0,14.8056,14.8113,14.7655,14.7713,149000.0
2007-06-07 10:40:00,25.79,25.81,25.78,25.8,173400.0,14.7713,14.7827,14.7655,14.777,173400.0
2007-06-07 10:45:00,25.8,25.81,25.78,25.8,172200.0,14.777,14.7827,14.7655,14.777,172200.0
2007-06-07 10:50:00,25.79,25.83,25.78,25.81,386000.0,14.7713,14.7942,14.7655,14.7827,386000.0
2007-06-07 10:55:00,25.81,25.85,25.8,25.83,248200.0,14.7827,14.8056,14.777,14.7942,248200.0
2007-06-07 11:00:00,25.83,25.84,25.81,25.83,70600.0,14.7942,14.7999,14.7827,14.7942,70600.0
2007-06-07 11:05:00,25.83,25.84,25.79,25.79,177200.0,14.7942,14.7999,14.7713,14.7713,177200.0
2007-06-07 11:10:00,25.79,25.79,25.73,25.74,353400.0,14.7713,14.7713,14.7369,14.7426,353400.0
2007-06-07 11:15:00,25.74,25.76,25.73,25.75,142800.0,14.7426,14.7541,14.7369,14.7483,142800.0
2007-06-07 11:20:00,25.75,25.79,25.75,25.77,346600.0,14.7483,14.7713,14.7483,14.7598,346600.0
2007-06-07 11:25:00,25.77,25.8,25.77,25.79,184200.0,14.7598,14.777,14.7598,14.7713,184200.0
2007-06-07 11:30:00,25.78,25.79,25.78,25.79,50800.0,14.7655,14.7713,14.7655,14.7713,50800.0
2007-06-07 11:35:00,25.79,25.84,25.79,25.84,141400.0,14.7713,14.7999,14.7713,14.7999,141400.0
2007-06-07 11:40:00,25.84,25.9,25.84,25.87,400000.0,14.7999,14.8343,14.7999,14.8171,400000.0
2007-06-07 11:45:00,25.87,25.88,25.86,25.87,54200.0,14.8171,14.8228,14.8113,14.8171,54200.0
2007-06-07 11:50:00,25.87,25.87,25.84,25.84,84200.0,14.8171,14.8171,14.7999,14.7999,84200.0
2007-06-07 11:55:00,25.84,25.85,25.79,25.8,173800.0,14.7999,14.8056,14.7713,14.777,173800.0
2007-06-07 12:00:00,25.8,25.8,25.78,25.79,87000.0,14.777,14.777,14.7655,14.7713,87000.0
2007-06-07 12:05:00,25.79,25.8,25.78,25.78,52400.0,14.7713,14.777,14.7655,14.7655,52400.0
2007-06-07 12:10:00,25.78,25.8,25.78,25.8,48800.0,14.7655,14.777,14.7655,14.777,48800.0
2007-06-07 12:15:00,25.81,25.86,25.81,25.86,108000.0,14.7827,14.8113,14.7827,14.8113,108000.0
2007-06-07 12:20:00,25.86,26.0,25.82,25.83,1018800.0,14.8113,14.8915,14.7884,14.7942,1018800.0
2007-06-07 12:25:00,25.83,25.86,25.78,25.79,558800.0,14.7942,14.8113,14.7655,14.7713,558800.0
2007-06-07 12:30:00,25.79,25.84,25.79,25.8,278200.0,14.7713,14.7999,14.7713,14.777,278200.0
2007-06-07 12:35:00,25.79,25.8,25.75,25.75,213400.0,14.7713,14.777,14.7483,14.7483,213400.0
2007-06-07 12:40:00,25.76,25.76,25.74,25.74,108400.0,14.7541,14.7541,14.7426,14.7426,108400.0
2007-06-07 12:45:00,25.74,25.75,25.73,25.74,190000.0,14.7426,14.7483,14.7369,14.7426,190000.0
2007-06-07 12:50:00,25.74,25.79,25.72,25.78,219200.0,14.7426,14.7713,14.7312,14.7655,219200.0
2007-06-07 12:55:00,25.77,25.8,25.77,25.8,116000.0,14.7598,14.777,14.7598,14.777,116000.0
2007-06-07 13:00:00,25.79,25.8,25.78,25.78,94200.0,14.7713,14.777,14.7655,14.7655,94200.0
2007-06-07 13:05:00,25.78,25.8,25.78,25.79,86000.0,14.7655,14.777,14.7655,14.7713,86000.0
2007-06-07 13:10:00,25.79,25.8,25.75,25.76,216800.0,14.7713,14.777,14.7483,14.7541,216800.0
2007-06-07 13:15:00,25.75,25.75,25.68,25.68,265600.0,14.7483,14.7483,14.7083,14.7083,265600.0
2007-06-07 13:20:00,25.68,25.72,25.67,25.7,182600.0,14.7083,14.7312,14.7025,14.7197,182600.0
2007-06-07 13:25:00,25.7,26.0,25.68,25.71,135200.0,14.7197,14.8915,14.7083,14.7254,135200.0
2007-06-07 13:30:00,25.71,25.71,25.68,25.7,136400.0,14.7254,14.7254,14.7083,14.7197,136400.0
2007-06-07 13:35:00,25.7,25.71,25.68,25.68,142000.0,14.7197,14.7254,14.7083,14.7083,142000.0
2007-06-07 13:40:00,25.68,25.69,25.67,25.68,206600.0,14.7083,14.714,14.7025,14.7083,206600.0
2007-06-07 13:45:00,25.68,25.72,25.67,25.71,206200.0,14.7083,14.7312,14.7025,14.7254,206200.0
2007-06-07 13:50:00,25.71,25.72,25.68,25.71,72600.0,14.7254,14.7312,14.7083,14.7254,72600.0
2007-06-07 13:55:00,25.7,25.73,25.69,25.73,109400.0,14.7197,14.7369,14.714,14.7369,109400.0
2007-06-07 14:00:00,25.73,25.73,25.7,25.7,83000.0,14.7369,14.7369,14.7197,14.7197,83000.0
2007-06-07 14:05:00,25.7,25.7,25.68,25.68,189200.0,14.7197,14.7197,14.7083,14.7083,189200.0
2007-06-07 14:10:00,25.68,25.68,25.66,25.66,204400.0,14.7083,14.7083,14.6968,14.6968,204400.0
2007-06-07 14:15:00,25.66,25.67,25.63,25.65,197600.0,14.6968,14.7025,14.6796,14.6911,197600.0
2007-06-07 14:20:00,25.65,25.69,25.65,25.67,188800.0,14.6911,14.714,14.6911,14.7025,188800.0
2007-06-07 14:25:00,25.67,25.71,25.66,25.71,215800.0,14.7025,14.7254,14.6968,14.7254,215800.0
2007-06-07 14:30:00,25.71,25.73,25.7,25.7,291000.0,14.7254,14.7369,14.7197,14.7197,291000.0
2007-06-07 14:35:00,25.7,25.71,25.68,25.7,202400.0,14.7197,14.7254,14.7083,14.7197,202400.0
2007-06-07 14:40:00,25.7,25.77,25.7,25.76,232800.0,14.7197,14.7598,14.7197,14.7541,232800.0
2007-06-07 14:45:00,25.77,25.8,25.77,25.79,317200.0,14.7598,14.777,14.7598,14.7713,317200.0
2007-06-07 14:50:00,25.79,25.82,25.79,25.81,252000.0,14.7713,14.7884,14.7713,14.7827,252000.0
2007-06-07 14:55:00,25.81,25.83,25.81,25.83,163800.0,14.7827,14.7942,14.7827,14.7942,163800.0
2007-06-07 15:00:00,25.83,25.84,25.79,25.83,251200.0,14.7942,14.7999,14.7713,14.7942,251200.0
2007-06-07 15:05:00,25.83,25.85,25.81,25.85,174600.0,14.7942,14.8056,14.7827,14.8056,174600.0
2007-06-07 15:10:00,25.84,25.85,25.83,25.85,133800.0,14.7999,14.8056,14.7942,14.8056,133800.0
2007-06-07 15:15:00,25.85,25.86,25.8,25.8,288800.0,14.8056,14.8113,14.777,14.777,288800.0
2007-06-07 15:20:00,25.8,25.83,25.78,25.78,181800.0,14.777,14.7942,14.7655,14.7655,181800.0
2007-06-07 15:25:00,25.79,25.79,25.76,25.79,270000.0,14.7713,14.7713,14.7541,14.7713,270000.0
2007-06-07 15:30:00,25.78,25.82,25.78,25.81,208000.0,14.7655,14.7884,14.7655,14.7827,208000.0
2007-06-07 15:35:00,25.81,25.82,25.77,25.77,186200.0,14.7827,14.7884,14.7598,14.7598,186200.0
2007-06-07 15:40:00,25.77,25.77,25.72,25.73,550200.0,14.7598,14.7598,14.7312,14.7369,550200.0
2007-06-07 15:45:00,25.73,25.74,25.7,25.7,432200.0,14.7369,14.7426,14.7197,14.7197,432200.0
2007-06-07 15:50:00,25.7,25.75,25.68,25.72,707200.0,14.7197,14.7483,14.7083,14.7312,707200.0
2007-06-07 15:55:00,25.72,25.72,25.66,25.66,747800.0,14.7312,14.7312,14.6968,14.6968,747800.0
2007-06-08 09:30:00,25.63,25.68,25.52,25.66,424000.0,14.6796,14.7083,14.6166,14.6968,424000.0
2007-06-08 09:35:00,25.65,25.75,25.64,25.72,386200.0,14.6911,14.7483,14.6853,14.7312,386200.0
2007-06-08 09:40:00,25.72,25.75,25.65,25.66,301200.0,14.7312,14.7483,14.6911,14.6968,301200.0
2007-06-08 09:45:00,25.66,25.68,25.64,25.67,193600.0,14.6968,14.7083,14.6853,14.7025,193600.0
2007-06-08 09:50:00,25.67,25.75,25.66,25.74,170800.0,14.7025,14.7483,14.6968,14.7426,170800.0
2007-06-08 09:55:00,25.74,25.74,25.67,25.7,185600.0,14.7426,14.7426,14.7025,14.7197,185600.0
2007-06-08 10:00:00,25.69,25.7,25.65,25.68,152600.0,14.714,14.7197,14.6911,14.7083,152600.0
2007-06-08 10:05:00,25.7,25.71,25.67,25.67,116000.0,14.7197,14.7254,14.7025,14.7025,116000.0
2007-06-08 10:10:00,25.67,25.7,25.66,25.67,126600.0,14.7025,14.7197,14.6968,14.7025,126600.0
2007-06-08 10:15:00,25.67,25.68,25.63,25.65,211000.0,14.7025,14.7083,14.6796,14.6911,211000.0
2007-06-08 10:20:00,25.65,25.66,25.61,25.63,351200.0,14.6911,14.6968,14.6682,14.6796,351200.0
2007-06-08 10:25:00,25.63,25.64,25.61,25.62,110600.0,14.6796,14.6853,14.6682,14.6739,110600.0
2007-06-08 10:30:00,25.63,25.63,25.6,25.6,441600.0,14.6796,14.6796,14.6624,14.6624,441600.0
2007-06-08 10:35:00,25.6,25.63,25.59,25.61,173000.0,14.6624,14.6796,14.6567,14.6682,173000.0
2007-06-08 10:40:00,25.61,25.63,25.6,25.61,143000.0,14.6682,14.6796,14.6624,14.6682,143000.0
2007-06-08 10:45:00,25.6,25.62,25.59,25.6,198800.0,14.6624,14.6739,14.6567,14.6624,198800.0
2007-06-08 10:50:00,25.61,25.61,25.55,25.58,162400.0,14.6682,14.6682,14.6338,14.651,162400.0
2007-06-08 10:55:00,25.58,25.6,25.57,25.58,165200.0,14.651,14.6624,14.6452,14.651,165200.0
2007-06-08 11:00:00,25.58,25.58,25.53,25.54,171400.0,14.651,14.651,14.6223,14.6281,171400.0
2007-06-08 11:05:00,25.53,25.59,25.53,25.58,299400.0,14.6223,14.6567,14.6223,14.651,299400.0
2007-06-08 11:10:00,25.58,25.59,25.55,25.55,193000.0,14.651,14.6567,14.6338,14.6338,193000.0
2007-06-08 11:15:00,25.56,25.63,25.56,25.61,159600.0,14.6395,14.6796,14.6395,14.6682,159600.0
2007-06-08 11:20:00,25.61,25.63,25.61,25.63,96200.0,14.6682,14.6796,14.6682,14.6796,96200.0
2007-06-08 11:25:00,25.63,25.63,25.61,25.62,321800.0,14.6796,14.6796,14.6682,14.6739,321800.0
2007-06-08 11:30:00,25.62,25.63,25.59,25.63,294200.0,14.6739,14.6796,14.6567,14.6796,294200.0
2007-06-08 11:35:00,25.63,25.64,25.61,25.62,112000.0,14.6796,14.6853,14.6682,14.6739,112000.0
2007-06-08 11:40:00,25.62,25.65,25.61,25.64,141600.0,14.6739,14.6911,14.6682,14.6853,141600.0
2007-06-08 11:45:00,25.64,25.67,25.62,25.66,168200.0,14.6853,14.7025,14.6739,14.6968,168200.0
2007-06-08 11:50:00,25.66,25.66,25.63,25.64,120000.0,14.6968,14.6968,14.6796,14.6853,120000.0
2007-06-08 11:55:00,25.64,25.65,25.61,25.64,185600.0,14.6853,14.6911,14.6682,14.6853,185600.0
2007-06-08 12:00:00,25.65,25.66,25.63,25.64,112000.0,14.6911,14.6968,14.6796,14.6853,112000.0
2007-06-08 12:05:00,25.64,25.65,25.6,25.61,126000.0,14.6853,14.6911,14.6624,14.6682,126000.0
2007-06-08 12:10:00,25.61,25.61,25.59,25.61,76600.0,14.6682,14.6682,14.6567,14.6682,76600.0
2007-06-08 12:15:00,25.61,25.61,25.59,25.61,70200.0,14.6682,14.6682,14.6567,14.6682,70200.0
2007-06-08 12:20:00,25.61,25.61,25.59,25.6,77600.0,14.6682,14.6682,14.6567,14.6624,77600.0
2007-06-08 12:25:00,25.59,25.62,25.59,25.6,119800.0,14.6567,14.6739,14.6567,14.6624,119800.0
2007-06-08 12:30:00,25.6,25.61,25.59,25.61,67400.0,14.6624,14.6682,14.6567,14.6682,67400.0
2007-06-08 12:35:00,25.61,25.62,25.6,25.61,72600.0,14.6682,14.6739,14.6624,14.6682,72600.0
2007-06-08 12:40:00,25.61,25.62,25.6,25.6,60600.0,14.6682,14.6739,14.6624,14.6624,60600.0
2007-06-08 12:45:00,25.6,25.61,25.59,25.6,76600.0,14.6624,14.6682,14.6567,14.6624,76600.0
2007-06-08 12:50:00,25.61,25.65,25.6,25.65,85400.0,14.6682,14.6911,14.6624,14.6911,85400.0
2007-06-08 12:55:00,25.65,25.69,25.65,25.68,83200.0,14.6911,14.714,14.6911,14.7083,83200.0
2007-06-08 13:00:00,25.68,25.68,25.66,25.67,59000.0,14.7083,14.7083,14.6968,14.7025,59000.0
2007-06-08 13:05:00,25.67,25.67,25.64,25.65,85600.0,14.7025,14.7025,14.6853,14.6911,85600.0
2007-06-08 13:10:00,25.65,25.66,25.64,25.64,59800.0,14.6911,14.6968,14.6853,14.6853,59800.0
2007-06-08 13:15:00,25.64,25.65,25.61,25.61,138000.0,14.6853,14.6911,14.6682,14.6682,138000.0
2007-06-08 13:20:00,25.61,25.64,25.59,25.64,175200.0,14.6682,14.6853,14.6567,14.6853,175200.0
2007-06-08 13:25:00,25.64,25.65,25.61,25.65,47800.0,14.6853,14.6911,14.6682,14.6911,47800.0
2007-06-08 13:30:00,25.64,25.65,25.63,25.64,56000.0,14.6853,14.6911,14.6796,14.6853,56000.0
2007-06-08 13:35:00,25.64,25.68,25.64,25.67,87200.0,14.6853,14.7083,14.6853,14.7025,87200.0
2007-06-08 13:40:00,25.67,25.7,25.65,25.68,136600.0,14.7025,14.7197,14.6911,14.7083,136600.0
2007-06-08 13:45:00,25.68,25.7,25.68,25.7,133000.0,14.7083,14.7197,14.7083,14.7197,133000.0
2007-06-08 13:50:00,25.7,25.7,25.68,25.68,111400.0,14.7197,14.7197,14.7083,14.7083,111400.0
2007-06-08 13:55:00,25.69,25.7,25.67,25.67,74400.0,14.714,14.7197,14.7025,14.7025,74400.0
2007-06-08 14:00:00,25.67,25.7,25.67,25.7,66600.0,14.7025,14.7197,14.7025,14.7197,66600.0
2007-06-08 14:05:00,25.7,25.72,25.69,25.72,137000.0,14.7197,14.7312,14.714,14.7312,137000.0
2007-06-08 14:10:00,25.72,25.75,25.71,25.72,316800.0,14.7312,14.7483,14.7254,14.7312,316800.0
2007-06-08 14:15:00,25.72,25.74,25.71,25.74,90400.0,14.7312,14.7426,14.7254,14.7426,90400.0
2007-06-08 14:20:00,25.74,25.75,25.74,25.75,108400.0,14.7426,14.7483,14.7426,14.7483,108400.0
2007-06-08 14:25:00,25.75,25.77,25.73,25.74,176000.0,14.7483,14.7598,14.7369,14.7426,176000.0
2007-06-08 14:30:00,25.74,25.74,25.72,25.73,90600.0,14.7426,14.7426,14.7312,14.7369,90600.0
2007-06-08 14:35:00,25.73,25.75,25.73,25.74,93800.0,14.7369,14.7483,14.7369,14.7426,93800.0
2007-06-08 14:40:00,25.74,25.75,25.72,25.74,124400.0,14.7426,14.7483,14.7312,14.7426,124400.0
2007-06-08 14:45:00,25.74,25.75,25.73,25.74,88000.0,14.7426,14.7483,14.7369,14.7426,88000.0
2007-06-08 14:50:00,25.74,25.77,25.73,25.77,134200.0,14.7426,14.7598,14.7369,14.7598,134200.0
2007-06-08 14:55:00,25.77,25.79,25.75,25.76,224400.0,14.7598,14.7713,14.7483,14.7541,224400.0
2007-06-08 15:00:00,25.76,25.8,25.75,25.79,169600.0,14.7541,14.777,14.7483,14.7713,169600.0
2007-06-08 15:05:00,25.79,25.79,25.75,25.78,159400.0,14.7713,14.7713,14.7483,14.7655,159400.0
2007-06-08 15:10:00,25.78,25.82,25.77,25.81,159600.0,14.7655,14.7884,14.7598,14.7827,159600.0
2007-06-08 15:15:00,25.81,25.82,25.77,25.79,151400.0,14.7827,14.7884,14.7598,14.7713,151400.0
2007-06-08 15:20:00,25.79,25.8,25.77,25.79,97200.0,14.7713,14.777,14.7598,14.7713,97200.0
2007-06-08 15:25:00,25.79,25.79,25.77,25.77,88200.0,14.7713,14.7713,14.7598,14.7598,88200.0
2007-06-08 15:30:00,25.77,25.81,25.77,25.8,150000.0,14.7598,14.7827,14.7598,14.777,150000.0
2007-06-08 15:35:00,25.8,25.83,25.8,25.83,204400.0,14.777,14.7942,14.777,14.7942,204400.0
2007-06-08 15:40:00,25.83,25.86,25.82,25.83,382200.0,14.7942,14.8113,14.7884,14.7942,382200.0
2007-06-08 15:45:00,25.83,25.85,25.83,25.84,178600.0,14.7942,14.8056,14.7942,14.7999,178600.0
2007-06-08 15:50:00,25.84,25.85,25.81,25.81,310400.0,14.7999,14.8056,14.7827,14.7827,310400.0
2007-06-08 15:55:00,25.81,25.86,25.81,25.83,388200.0,14.7827,14.8113,14.7827,14.7942,388200.0
2007-06-11 09:30:00,25.84,25.86,25.77,25.82,257600.0,14.7999,14.8113,14.7598,14.7884,257600.0
2007-06-11 09:35:00,25.82,25.85,25.81,25.84,71200.0,14.7884,14.8056,14.7827,14.7999,71200.0
2007-06-11 09:40:00,25.84,25.89,25.78,25.78,162400.0,14.7999,14.8285,14.7655,14.7655,162400.0
2007-06-11 09:45:00,25.78,25.9,25.78,25.89,240000.0,14.7655,14.8343,14.7655,14.8285,240000.0
2007-06-11 09:50:00,25.88,25.91,25.83,25.83,171000.0,14.8228,14.84,14.7942,14.7942,171000.0
2007-06-11 09:55:00,25.83,25.84,25.79,25.79,116000.0,14.7942,14.7999,14.7713,14.7713,116000.0
2007-06-11 10:00:00,25.79,25.8,25.77,25.78,85200.0,14.7713,14.777,14.7598,14.7655,85200.0
2007-06-11 10:05:00,25.77,25.82,25.77,25.79,136200.0,14.7598,14.7884,14.7598,14.7713,136200.0
2007-06-11 10:10:00,25.79,25.79,25.75,25.76,133000.0,14.7713,14.7713,14.7483,14.7541,133000.0
2007-06-11 10:15:00,25.77,25.77,25.73,25.73,243600.0,14.7598,14.7598,14.7369,14.7369,243600.0
2007-06-11 10:20:00,25.73,25.74,25.67,25.67,215400.0,14.7369,14.7426,14.7025,14.7025,215400.0
2007-06-11 10:25:00,25.66,25.71,25.66,25.67,140600.0,14.6968,14.7254,14.6968,14.7025,140600.0
2007-06-11 10:30:00,25.66,25.7,25.66,25.69,116000.0,14.6968,14.7197,14.6968,14.714,116000.0
2007-06-11 10:35:00,25.69,25.7,25.67,25.68,105800.0,14.714,14.7197,14.7025,14.7083,105800.0
2007-06-11 10:40:00,25.68,25.71,25.68,25.7,96200.0,14.7083,14.7254,14.7083,14.7197,96200.0
2007-06-11 10:45:00,25.71,25.73,25.68,25.73,141600.0,14.7254,14.7369,14.7083,14.7369,141600.0
2007-06-11 10:50:00,25.73,25.75,25.7,25.7,223200.0,14.7369,14.7483,14.7197,14.7197,223200.0
2007-06-11 10:55:00,25.71,25.73,25.7,25.71,117600.0,14.7254,14.7369,14.7197,14.7254,117600.0
2007-06-11 11:00:00,25.71,25.72,25.71,25.72,64000.0,14.7254,14.7312,14.7254,14.7312,64000.0
2007-06-11 11:05:00,25.72,25.72,25.69,25.72,79000.0,14.7312,14.7312,14.714,14.7312,79000.0
2007-06-11 11:10:00,25.72,25.74,25.72,25.73,42600.0,14.7312,14.7426,14.7312,14.7369,42600.0
2007-06-11 11:15:00,25.73,25.74,25.72,25.72,136000.0,14.7369,14.7426,14.7312,14.7312,136000.0
2007-06-11 11:20:00,25.72,25.73,25.72,25.73,49000.0,14.7312,14.7369,14.7312,14.7369,49000.0
2007-06-11 11:25:00,25.73,25.75,25.72,25.72,84200.0,14.7369,14.7483,14.7312,14.7312,84200.0
2007-06-11 11:30:00,25.72,25.73,25.7,25.7,81400.0,14.7312,14.7369,14.7197,14.7197,81400.0
2007-06-11 11:35:00,25.7,25.71,25.69,25.7,46600.0,14.7197,14.7254,14.714,14.7197,46600.0
2007-06-11 11:40:00,25.7,25.75,25.7,25.74,84800.0,14.7197,14.7483,14.7197,14.7426,84800.0
2007-06-11 11:45:00,25.74,25.77,25.74,25.75,58600.0,14.7426,14.7598,14.7426,14.7483,58600.0
2007-06-11 11:50:00,25.75,25.76,25.75,25.75,73200.0,14.7483,14.7541,14.7483,14.7483,73200.0
2007-06-11 11:55:00,25.76,25.77,25.75,25.77,58400.0,14.7541,14.7598,14.7483,14.7598,58400.0
2007-06-11 12:00:00,25.76,25.77,25.75,25.77,50000.0,14.7541,14.7598,14.7483,14.7598,50000.0
2007-06-11 12:05:00,25.76,25.77,25.75,25.76,45600.0,14.7541,14.7598,14.7483,14.7541,45600.0
2007-06-11 12:10:00,25.76,25.77,25.75,25.77,72200.0,14.7541,14.7598,14.7483,14.7598,72200.0
2007-06-11 12:15:00,25.77,25.79,25.77,25.77,83200.0,14.7598,14.7713,14.7598,14.7598,83200.0
2007-06-11 12:20:00,25.77,25.78,25.76,25.78,153200.0,14.7598,14.7655,14.7541,14.7655,153200.0
2007-06-11 12:25:00,25.77,25.79,25.77,25.77,59400.0,14.7598,14.7713,14.7598,14.7598,59400.0
2007-06-11 12:30:00,25.78,25.79,25.78,25.79,44000.0,14.7655,14.7713,14.7655,14.7713,44000.0
2007-06-11 12:35:00,25.79,25.8,25.78,25.78,67000.0,14.7713,14.777,14.7655,14.7655,67000.0
2007-06-11 12:40:00,25.78,25.79,25.78,25.79,72600.0,14.7655,14.7713,14.7655,14.7713,72600.0
2007-06-11 12:45:00,25.79,25.81,25.78,25.79,93600.0,14.7713,14.7827,14.7655,14.7713,93600.0
2007-06-11 12:50:00,25.79,25.83,25.78,25.82,103000.0,14.7713,14.7942,14.7655,14.7884,103000.0
2007-06-11 12:55:00,25.83,25.84,25.81,25.81,79200.0,14.7942,14.7999,14.7827,14.7827,79200.0
2007-06-11 13:00:00,25.81,25.84,25.8,25.84,247600.0,14.7827,14.7999,14.777,14.7999,247600.0
2007-06-11 13:05:00,25.83,25.89,25.83,25.89,212000.0,14.7942,14.8285,14.7942,14.8285,212000.0
2007-06-11 13:10:00,25.89,25.9,25.86,25.86,77400.0,14.8285,14.8343,14.8113,14.8113,77400.0
2007-06-11 13:15:00,25.86,25.91,25.86,25.91,92800.0,14.8113,14.84,14.8113,14.84,92800.0
2007-06-11 13:20:00,25.91,25.93,25.9,25.92,221000.0,14.84,14.8514,14.8343,14.8457,221000.0
2007-06-11 13:25:00,25.92,25.93,25.87,25.87,106800.0,14.8457,14.8514,14.8171,14.8171,106800.0
2007-06-11 13:30:00,25.88,25.88,25.85,25.88,155400.0,14.8228,14.8228,14.8056,14.8228,155400.0
2007-06-11 13:35:00,25.88,25.9,25.88,25.89,55400.0,14.8228,14.8343,14.8228,14.8285,55400.0
2007-06-11 13:40:00,25.89,25.89,25.86,25.88,123200.0,14.8285,14.8285,14.8113,14.8228,123200.0
2007-06-11 13:45:00,25.88,25.88,25.87,25.88,229200.0,14.8228,14.8228,14.8171,14.8228,229200.0
2007-06-11 13:50:00,25.88,25.89,25.87,25.89,102000.0,14.8228,14.8285,14.8171,14.8285,102000.0
2007-06-11 13:55:00,25.89,25.9,25.87,25.88,111800.0,14.8285,14.8343,14.8171,14.8228,111800.0
2007-06-11 14:00:00,25.88,25.89,25.88,25.88,74600.0,14.8228,14.8285,14.8228,14.8228,74600.0
2007-06-11 14:05:00,25.89,25.9,25.88,25.89,162400.0,14.8285,14.8343,14.8228,14.8285,162400.0
2007-06-11 14:10:00,25.89,25.91,25.88,25.88,135600.0,14.8285,14.84,14.8228,14.8228,135600.0
2007-06-11 14:15:00,25.88,25.89,25.87,25.89,86000.0,14.8228,14.8285,14.8171,14.8285,86000.0
2007-06-11 14:20:00,25.9,25.9,25.88,25.89,83400.0,14.8343,14.8343,14.8228,14.8285,83400.0
2007-06-11 14:25:00,25.89,25.91,25.89,25.91,81400.0,14.8285,14.84,14.8285,14.84,81400.0
2007-06-11 14:30:00,25.91,25.91,25.88,25.89,266800.0,14.84,14.84,14.8228,14.8285,266800.0
2007-06-11 14:35:00,25.88,25.89,25.88,25.88,72200.0,14.8228,14.8285,14.8228,14.8228,72200.0
2007-06-11 14:40:00,25.88,25.88,25.88,25.88,70400.0,14.8228,14.8228,14.8228,14.8228,70400.0
2007-06-11 14:45:00,25.88,25.88,25.86,25.88,102600.0,14.8228,14.8228,14.8113,14.8228,102600.0
2007-06-11 14:50:00,25.88,25.91,25.88,25.91,110400.0,14.8228,14.84,14.8228,14.84,110400.0
2007-06-11 14:55:00,25.91,25.92,25.91,25.91,69600.0,14.84,14.8457,14.84,14.84,69600.0
2007-06-11 15:00:00,25.91,25.91,25.89,25.89,143000.0,14.84,14.84,14.8285,14.8285,143000.0
2007-06-11 15:05:00,25.89,25.9,25.89,25.9,90400.0,14.8285,14.8343,14.8285,14.8343,90400.0
2007-06-11 15:10:00,25.9,25.92,25.9,25.91,131000.0,14.8343,14.8457,14.8343,14.84,131000.0
2007-06-11 15:15:00,25.91,25.91,25.89,25.91,159600.0,14.84,14.84,14.8285,14.84,159600.0
2007-06-11 15:20:00,25.91,25.91,25.89,25.89,117400.0,14.84,14.84,14.8285,14.8285,117400.0
2007-06-11 15:25:00,25.89,25.9,25.88,25.9,140400.0,14.8285,14.8343,14.8228,14.8343,140400.0
2007-06-11 15:30:00,25.9,25.9,25.86,25.86,162400.0,14.8343,14.8343,14.8113,14.8113,162400.0
2007-06-11 15:35:00,25.86,25.88,25.86,25.88,354200.0,14.8113,14.8228,14.8113,14.8228,354200.0
2007-06-11 15:40:00,25.88,25.88,25.84,25.85,228600.0,14.8228,14.8228,14.7999,14.8056,228600.0
2007-06-11 15:45:00,25.85,25.86,25.83,25.84,211800.0,14.8056,14.8113,14.7942,14.7999,211800.0
2007-06-11 15:50:00,25.84,25.84,25.82,25.83,202000.0,14.7999,14.7999,14.7884,14.7942,202000.0
2007-06-11 15:55:00,25.83,25.84,25.82,25.83,223800.0,14.7942,14.7999,14.7884,14.7942,223800.0
2007-06-12 09:30:00,25.67,25.79,25.65,25.73,393600.0,14.7025,14.7713,14.6911,14.7369,393600.0
2007-06-12 09:35:00,25.74,25.76,25.71,25.73,129400.0,14.7426,14.7541,14.7254,14.7369,129400.0
2007-06-12 09:40:00,25.73,25.74,25.71,25.73,76800.0,14.7369,14.7426,14.7254,14.7369,76800.0
2007-06-12 09:45:00,25.74,25.75,25.72,25.75,139600.0,14.7426,14.7483,14.7312,14.7483,139600.0
2007-06-12 09:50:00,25.75,25.75,25.71,25.72,182600.0,14.7483,14.7483,14.7254,14.7312,182600.0
2007-06-12 09:55:00,25.72,25.73,25.7,25.7,149000.0,14.7312,14.7369,14.7197,14.7197,149000.0
2007-06-12 10:00:00,25.71,25.72,25.66,25.67,444200.0,14.7254,14.7312,14.6968,14.7025,444200.0
2007-06-12 10:05:00,25.68,25.71,25.66,25.7,273600.0,14.7083,14.7254,14.6968,14.7197,273600.0
2007-06-12 10:10:00,25.7,25.71,25.64,25.66,373400.0,14.7197,14.7254,14.6853,14.6968,373400.0
2007-06-12 10:15:00,25.66,25.67,25.63,25.63,302600.0,14.6968,14.7025,14.6796,14.6796,302600.0
2007-06-12 10:20:00,25.63,25.64,25.61,25.63,198400.0,14.6796,14.6853,14.6682,14.6796,198400.0
2007-06-12 10:25:00,25.63,25.67,25.63,25.66,217400.0,14.6796,14.7025,14.6796,14.6968,217400.0
2007-06-12 10:30:00,25.65,25.72,25.65,25.72,215200.0,14.6911,14.7312,14.6911,14.7312,215200.0
2007-06-12 10:35:00,25.72,25.73,25.71,25.73,94200.0,14.7312,14.7369,14.7254,14.7369,94200.0
2007-06-12 10:40:00,25.73,25.74,25.72,25.74,114600.0,14.7369,14.7426,14.7312,14.7426,114600.0
2007-06-12 10:45:00,25.74,25.78,25.74,25.78,247800.0,14.7426,14.7655,14.7426,14.7655,247800.0
2007-06-12 10:50:00,25.78,25.86,25.78,25.86,438200.0,14.7655,14.8113,14.7655,14.8113,438200.0
2007-06-12 10:55:00,25.86,25.89,25.7,25.75,1183400.0,14.8113,14.8285,14.7197,14.7483,1183400.0
2007-06-12 11:00:00,25.75,25.75,25.73,25.74,120600.0,14.7483,14.7483,14.7369,14.7426,120600.0
2007-06-12 11:05:00,25.74,25.74,25.72,25.73,154600.0,14.7426,14.7426,14.7312,14.7369,154600.0
2007-06-12 11:10:00,25.73,25.76,25.73,25.75,127000.0,14.7369,14.7541,14.7369,14.7483,127000.0
2007-06-12 11:15:00,25.75,25.78,25.73,25.77,111000.0,14.7483,14.7655,14.7369,14.7598,111000.0
2007-06-12 11:20:00,25.78,25.8,25.76,25.77,219200.0,14.7655,14.777,14.7541,14.7598,219200.0
2007-06-12 11:25:00,25.77,25.8,25.76,25.77,147200.0,14.7598,14.777,14.7541,14.7598,147200.0
2007-06-12 11:30:00,25.76,25.78,25.75,25.75,156400.0,14.7541,14.7655,14.7483,14.7483,156400.0
2007-06-12 11:35:00,25.75,25.8,25.75,25.79,150000.0,14.7483,14.777,14.7483,14.7713,150000.0
2007-06-12 11:40:00,25.78,25.81,25.77,25.78,115800.0,14.7655,14.7827,14.7598,14.7655,115800.0
2007-06-12 11:45:00,25.77,25.81,25.77,25.77,116200.0,14.7598,14.7827,14.7598,14.7598,116200.0
2007-06-12 11:50:00,25.77,25.79,25.75,25.79,88200.0,14.7598,14.7713,14.7483,14.7713,88200.0
2007-06-12 11:55:00,25.79,25.81,25.78,25.78,73000.0,14.7713,14.7827,14.7655,14.7655,73000.0
2007-06-12 12:00:00,25.78,25.78,25.75,25.75,100000.0,14.7655,14.7655,14.7483,14.7483,100000.0
2007-06-12 12:05:00,25.76,25.76,25.74,25.74,88400.0,14.7541,14.7541,14.7426,14.7426,88400.0
2007-06-12 12:10:00,25.74,25.74,25.72,25.72,93800.0,14.7426,14.7426,14.7312,14.7312,93800.0
2007-06-12 12:15:00,25.72,25.73,25.71,25.72,111400.0,14.7312,14.7369,14.7254,14.7312,111400.0
2007-06-12 12:20:00,25.72,25.74,25.71,25.72,113800.0,14.7312,14.7426,14.7254,14.7312,113800.0
2007-06-12 12:25:00,25.72,25.72,25.71,25.71,47800.0,14.7312,14.7312,14.7254,14.7254,47800.0
2007-06-12 12:30:00,25.72,25.72,25.7,25.71,107000.0,14.7312,14.7312,14.7197,14.7254,107000.0
2007-06-12 12:35:00,25.71,25.71,25.7,25.71,38200.0,14.7254,14.7254,14.7197,14.7254,38200.0
2007-06-12 12:40:00,25.71,25.71,25.71,25.71,65000.0,14.7254,14.7254,14.7254,14.7254,65000.0
2007-06-12 12:45:00,25.71,25.71,25.7,25.7,77600.0,14.7254,14.7254,14.7197,14.7197,77600.0
2007-06-12 12:50:00,25.7,25.7,25.69,25.69,166000.0,14.7197,14.7197,14.714,14.714,166000.0
2007-06-12 12:55:00,25.69,25.7,25.69,25.69,167800.0,14.714,14.7197,14.714,14.714,167800.0
2007-06-12 13:00:00,25.69,25.7,25.68,25.68,156400.0,14.714,14.7197,14.7083,14.7083,156400.0
2007-06-12 13:05:00,25.68,25.69,25.65,25.68,171800.0,14.7083,14.714,14.6911,14.7083,171800.0
2007-06-12 13:10:00,25.68,25.71,25.68,25.68,134800.0,14.7083,14.7254,14.7083,14.7083,134800.0
2007-06-12 13:15:00,25.69,25.73,25.69,25.73,90400.0,14.714,14.7369,14.714,14.7369,90400.0
2007-06-12 13:20:00,25.73,25.75,25.7,25.7,117600.0,14.7369,14.7483,14.7197,14.7197,117600.0
2007-06-12 13:25:00,25.69,25.71,25.68,25.69,66200.0,14.714,14.7254,14.7083,14.714,66200.0
2007-06-12 13:30:00,25.69,25.72,25.69,25.7,119200.0,14.714,14.7312,14.714,14.7197,119200.0
2007-06-12 13:35:00,25.7,25.71,25.68,25.71,125000.0,14.7197,14.7254,14.7083,14.7254,125000.0
2007-06-12 13:40:00,25.71,25.71,25.69,25.7,94400.0,14.7254,14.7254,14.714,14.7197,94400.0
2007-06-12 13:45:00,25.7,25.74,25.69,25.73,138600.0,14.7197,14.7426,14.714,14.7369,138600.0
2007-06-12 13:50:00,25.73,25.75,25.71,25.74,156000.0,14.7369,14.7483,14.7254,14.7426,156000.0
2007-06-12 13:55:00,25.74,25.76,25.73,25.75,131000.0,14.7426,14.7541,14.7369,14.7483,131000.0
2007-06-12 14:00:00,25.75,25.78,25.75,25.77,144200.0,14.7483,14.7655,14.7483,14.7598,144200.0
2007-06-12 14:05:00,25.77,25.78,25.74,25.74,92600.0,14.7598,14.7655,14.7426,14.7426,92600.0
2007-06-12 14:10:00,25.74,25.75,25.74,25.75,139000.0,14.7426,14.7483,14.7426,14.7483,139000.0
2007-06-12 14:15:00,25.75,25.76,25.72,25.73,161400.0,14.7483,14.7541,14.7312,14.7369,161400.0
2007-06-12 14:20:00,25.73,25.73,25.71,25.71,146800.0,14.7369,14.7369,14.7254,14.7254,146800.0
2007-06-12 14:25:00,25.71,25.71,25.68,25.71,171200.0,14.7254,14.7254,14.7083,14.7254,171200.0
2007-06-12 14:30:00,25.71,25.72,25.7,25.71,129000.0,14.7254,14.7312,14.7197,14.7254,129000.0
2007-06-12 14:35:00,25.71,25.72,25.65,25.65,227000.0,14.7254,14.7312,14.6911,14.6911,227000.0
2007-06-12 14:40:00,25.65,25.65,25.61,25.61,252600.0,14.6911,14.6911,14.6682,14.6682,252600.0
2007-06-12 14:45:00,25.61,25.62,25.58,25.59,290600.0,14.6682,14.6739,14.651,14.6567,290600.0
2007-06-12 14:50:00,25.59,25.64,25.59,25.64,215200.0,14.6567,14.6853,14.6567,14.6853,215200.0
2007-06-12 14:55:00,25.64,25.65,25.61,25.64,153200.0,14.6853,14.6911,14.6682,14.6853,153200.0
2007-06-12 15:00:00,25.64,25.66,25.62,25.62,201800.0,14.6853,14.6968,14.6739,14.6739,201800.0
2007-06-12 15:05:00,25.61,25.61,25.54,25.56,356400.0,14.6682,14.6682,14.6281,14.6395,356400.0
2007-06-12 15:10:00,25.55,25.6,25.54,25.55,407800.0,14.6338,14.6624,14.6281,14.6338,407800.0
2007-06-12 15:15:00,25.55,25.57,25.53,25.57,323800.0,14.6338,14.6452,14.6223,14.6452,323800.0
2007-06-12 15:20:00,25.57,25.59,25.55,25.57,217600.0,14.6452,14.6567,14.6338,14.6452,217600.0
2007-06-12 15:25:00,25.57,25.6,25.55,25.56,424000.0,14.6452,14.6624,14.6338,14.6395,424000.0
2007-06-12 15:30:00,25.56,25.59,25.56,25.56,379600.0,14.6395,14.6567,14.6395,14.6395,379600.0
2007-06-12 15:35:00,25.57,25.6,25.56,25.58,398600.0,14.6452,14.6624,14.6395,14.651,398600.0
2007-06-12 15:40:00,25.58,25.58,25.56,25.56,347800.0,14.651,14.651,14.6395,14.6395,347800.0
2007-06-12 15:45:00,25.56,25.57,25.55,25.55,457600.0,14.6395,14.6452,14.6338,14.6338,457600.0
2007-06-12 15:50:00,25.55,25.59,25.55,25.58,633400.0,14.6338,14.6567,14.6338,14.651,633400.0
2007-06-12 15:55:00,25.58,25.59,25.56,25.58,811200.0,14.651,14.6567,14.6395,14.651,811200.0
2007-06-13 09:30:00,25.59,25.6,25.55,25.55,362600.0,14.7537,14.7595,14.7307,14.7307,362600.0
2007-06-13 09:35:00,25.56,25.59,25.53,25.58,129600.0,14.7364,14.7537,14.7191,14.748,129600.0
2007-06-13 09:40:00,25.57,25.58,25.55,25.56,204200.0,14.7422,14.748,14.7307,14.7364,204200.0
2007-06-13 09:45:00,25.56,25.57,25.55,25.57,130400.0,14.7364,14.7422,14.7307,14.7422,130400.0
2007-06-13 09:50:00,25.58,25.58,25.55,25.57,206800.0,14.748,14.748,14.7307,14.7422,206800.0
2007-06-13 09:55:00,25.57,25.6,25.57,25.59,233600.0,14.7422,14.7595,14.7422,14.7537,233600.0
2007-06-13 10:00:00,25.59,25.64,25.57,25.61,278800.0,14.7537,14.7826,14.7422,14.7653,278800.0
2007-06-13 10:05:00,25.61,25.63,25.59,25.61,222000.0,14.7653,14.7768,14.7537,14.7653,222000.0
2007-06-13 10:10:00,25.6,25.64,25.6,25.63,180800.0,14.7595,14.7826,14.7595,14.7768,180800.0
2007-06-13 10:15:00,25.63,25.69,25.62,25.68,170600.0,14.7768,14.8114,14.771,14.8056,170600.0
2007-06-13 10:20:00,25.68,25.75,25.68,25.74,304800.0,14.8056,14.846,14.8056,14.8402,304800.0
2007-06-13 10:25:00,25.74,25.74,25.69,25.69,180400.0,14.8402,14.8402,14.8114,14.8114,180400.0
2007-06-13 10:30:00,25.69,25.7,25.63,25.68,230000.0,14.8114,14.8171,14.7768,14.8056,230000.0
2007-06-13 10:35:00,25.68,25.7,25.67,25.68,85000.0,14.8056,14.8171,14.7999,14.8056,85000.0
2007-06-13 10:40:00,25.68,25.69,25.66,25.69,89800.0,14.8056,14.8114,14.7941,14.8114,89800.0
2007-06-13 10:45:00,25.69,25.71,25.69,25.7,135400.0,14.8114,14.8229,14.8114,14.8171,135400.0
2007-06-13 10:50:00,25.7,25.71,25.66,25.66,125000.0,14.8171,14.8229,14.7941,14.7941,125000.0
2007-06-13 10:55:00,25.66,25.68,25.64,25.65,110800.0,14.7941,14.8056,14.7826,14.7883,110800.0
2007-06-13 11:00:00,25.65,25.67,25.64,25.65,158200.0,14.7883,14.7999,14.7826,14.7883,158200.0
2007-06-13 11:05:00,25.65,25.66,25.62,25.63,157800.0,14.7883,14.7941,14.771,14.7768,157800.0
2007-06-13 11:10:00,25.63,25.64,25.61,25.64,126800.0,14.7768,14.7826,14.7653,14.7826,126800.0
2007-06-13 11:15:00,25.63,25.67,25.63,25.66,136400.0,14.7768,14.7999,14.7768,14.7941,136400.0
2007-06-13 11:20:00,25.66,25.66,25.62,25.65,204200.0,14.7941,14.7941,14.771,14.7883,204200.0
2007-06-13 11:25:00,25.65,25.68,25.64,25.68,164200.0,14.7883,14.8056,14.7826,14.8056,164200.0
2007-06-13 11:30:00,25.68,25.71,25.66,25.68,161200.0,14.8056,14.8229,14.7941,14.8056,161200.0
2007-06-13 11:35:00,25.68,25.69,25.67,25.68,88400.0,14.8056,14.8114,14.7999,14.8056,88400.0
2007-06-13 11:40:00,25.68,25.68,25.65,25.65,51800.0,14.8056,14.8056,14.7883,14.7883,51800.0
2007-06-13 11:45:00,25.65,25.67,25.65,25.67,91200.0,14.7883,14.7999,14.7883,14.7999,91200.0
2007-06-13 11:50:00,25.67,25.67,25.65,25.66,58000.0,14.7999,14.7999,14.7883,14.7941,58000.0
2007-06-13 11:55:00,25.66,25.68,25.65,25.68,336000.0,14.7941,14.8056,14.7883,14.8056,336000.0
2007-06-13 12:00:00,25.68,25.68,25.62,25.64,153000.0,14.8056,14.8056,14.771,14.7826,153000.0
2007-06-13 12:05:00,25.64,25.67,25.63,25.65,288800.0,14.7826,14.7999,14.7768,14.7883,288800.0
2007-06-13 12:10:00,25.64,25.64,25.61,25.63,103000.0,14.7826,14.7826,14.7653,14.7768,103000.0
2007-06-13 12:15:00,25.64,25.66,25.63,25.65,99600.0,14.7826,14.7941,14.7768,14.7883,99600.0
2007-06-13 12:20:00,25.65,25.66,25.63,25.64,97800.0,14.7883,14.7941,14.7768,14.7826,97800.0
2007-06-13 12:25:00,25.64,25.64,25.61,25.64,256800.0,14.7826,14.7826,14.7653,14.7826,256800.0
2007-06-13 12:30:00,25.64,25.64,25.62,25.63,95400.0,14.7826,14.7826,14.771,14.7768,95400.0
2007-06-13 12:35:00,25.63,25.65,25.62,25.63,185400.0,14.7768,14.7883,14.771,14.7768,185400.0
2007-06-13 12:40:00,25.63,25.65,25.63,25.63,130800.0,14.7768,14.7883,14.7768,14.7768,130800.0
2007-06-13 12:45:00,25.63,25.63,25.62,25.63,211600.0,14.7768,14.7768,14.771,14.7768,211600.0
2007-06-13 12:50:00,25.63,25.65,25.63,25.63,159000.0,14.7768,14.7883,14.7768,14.7768,159000.0
2007-06-13 12:55:00,25.63,25.65,25.62,25.63,239000.0,14.7768,14.7883,14.771,14.7768,239000.0
2007-06-13 13:00:00,25.64,25.64,25.61,25.61,473600.0,14.7826,14.7826,14.7653,14.7653,473600.0
2007-06-13 13:05:00,25.61,25.63,25.61,25.62,553200.0,14.7653,14.7768,14.7653,14.771,553200.0
2007-06-13 13:10:00,25.62,25.63,25.61,25.63,287800.0,14.771,14.7768,14.7653,14.7768,287800.0
2007-06-13 13:15:00,25.62,25.62,25.59,25.59,186600.0,14.771,14.771,14.7537,14.7537,186600.0
2007-06-13 13:20:00,25.59,25.61,25.58,25.59,106600.0,14.7537,14.7653,14.748,14.7537,106600.0
2007-06-13 13:25:00,25.59,25.61,25.58,25.61,84200.0,14.7537,14.7653,14.748,14.7653,84200.0
2007-06-13 13:30:00,25.61,25.61,25.59,25.6,145200.0,14.7653,14.7653,14.7537,14.7595,145200.0
2007-06-13 13:35:00,25.6,25.64,25.59,25.63,251000.0,14.7595,14.7826,14.7537,14.7768,251000.0
2007-06-13 13:40:00,25.63,25.64,25.61,25.61,239800.0,14.7768,14.7826,14.7653,14.7653,239800.0
2007-06-13 13:45:00,25.62,25.63,25.61,25.62,148000.0,14.771,14.7768,14.7653,14.771,148000.0
2007-06-13 13:50:00,25.62,25.62,25.6,25.6,167200.0,14.771,14.771,14.7595,14.7595,167200.0
2007-06-13 13:55:00,25.61,25.63,25.6,25.61,196600.0,14.7653,14.7768,14.7595,14.7653,196600.0
2007-06-13 14:00:00,25.61,25.67,25.61,25.64,291000.0,14.7653,14.7999,14.7653,14.7826,291000.0
2007-06-13 14:05:00,25.64,25.64,25.61,25.64,148200.0,14.7826,14.7826,14.7653,14.7826,148200.0
2007-06-13 14:10:00,25.63,25.68,25.63,25.68,296600.0,14.7768,14.8056,14.7768,14.8056,296600.0
2007-06-13 14:15:00,25.68,25.68,25.66,25.66,412600.0,14.8056,14.8056,14.7941,14.7941,412600.0
2007-06-13 14:20:00,25.66,25.68,25.66,25.68,193200.0,14.7941,14.8056,14.7941,14.8056,193200.0
2007-06-13 14:25:00,25.68,25.68,25.61,25.62,322200.0,14.8056,14.8056,14.7653,14.771,322200.0
2007-06-13 14:30:00,25.62,25.63,25.6,25.62,332800.0,14.771,14.7768,14.7595,14.771,332800.0
2007-06-13 14:35:00,25.62,25.64,25.61,25.64,139000.0,14.771,14.7826,14.7653,14.7826,139000.0
2007-06-13 14:40:00,25.64,25.64,25.61,25.63,294400.0,14.7826,14.7826,14.7653,14.7768,294400.0
2007-06-13 14:45:00,25.63,25.67,25.62,25.64,251600.0,14.7768,14.7999,14.771,14.7826,251600.0
2007-06-13 14:50:00,25.64,25.64,25.62,25.63,214400.0,14.7826,14.7826,14.771,14.7768,214400.0
2007-06-13 14:55:00,25.63,25.67,25.62,25.66,377400.0,14.7768,14.7999,14.771,14.7941,377400.0
2007-06-13 15:00:00,25.66,25.67,25.63,25.63,359000.0,14.7941,14.7999,14.7768,14.7768,359000.0
2007-06-13 15:05:00,25.63,25.63,25.61,25.62,272400.0,14.7768,14.7768,14.7653,14.771,272400.0
2007-06-13 15:10:00,25.61,25.63,25.61,25.61,252000.0,14.7653,14.7768,14.7653,14.7653,252000.0
2007-06-13 15:15:00,25.62,25.63,25.61,25.61,286800.0,14.771,14.7768,14.7653,14.7653,286800.0
2007-06-13 15:20:00,25.61,25.63,25.61,25.61,132800.0,14.7653,14.7768,14.7653,14.7653,132800.0
2007-06-13 15:25:00,25.61,25.64,25.61,25.61,228400.0,14.7653,14.7826,14.7653,14.7653,228400.0
2007-06-13 15:30:00,25.61,25.64,25.61,25.62,137800.0,14.7653,14.7826,14.7653,14.771,137800.0
2007-06-13 15:35:00,25.62,25.66,25.61,25.64,142000.0,14.771,14.7941,14.7653,14.7826,142000.0
2007-06-13 15:40:00,25.65,25.68,25.65,25.66,448200.0,14.7883,14.8056,14.7883,14.7941,448200.0
2007-06-13 15:45:00,25.67,25.68,25.65,25.68,543600.0,14.7999,14.8056,14.7883,14.8056,543600.0
2007-06-13 15:50:00,25.68,25.69,25.65,25.67,847200.0,14.8056,14.8114,14.7883,14.7999,847200.0
2007-06-13 15:55:00,25.67,25.7,25.65,25.68,712800.0,14.7999,14.8171,14.7883,14.8056,712800.0
2007-06-14 09:30:00,25.68,25.85,25.54,25.64,302400.0,14.8056,14.9036,14.7249,14.7826,302400.0
2007-06-14 09:35:00,25.65,25.75,25.64,25.7,320600.0,14.7883,14.846,14.7826,14.8171,320600.0
2007-06-14 09:40:00,25.68,25.7,25.65,25.7,156000.0,14.8056,14.8171,14.7883,14.8171,156000.0
2007-06-14 09:45:00,25.7,25.7,25.67,25.68,168400.0,14.8171,14.8171,14.7999,14.8056,168400.0
2007-06-14 09:50:00,25.68,25.7,25.67,25.7,89800.0,14.8056,14.8171,14.7999,14.8171,89800.0
2007-06-14 09:55:00,25.7,25.73,25.69,25.72,170400.0,14.8171,14.8344,14.8114,14.8287,170400.0
2007-06-14 10:00:00,25.72,25.72,25.68,25.7,140000.0,14.8287,14.8287,14.8056,14.8171,140000.0
2007-06-14 10:05:00,25.7,25.72,25.68,25.68,111800.0,14.8171,14.8287,14.8056,14.8056,111800.0
2007-06-14 10:10:00,25.69,25.7,25.68,25.68,183000.0,14.8114,14.8171,14.8056,14.8056,183000.0
2007-06-14 10:15:00,25.68,25.71,25.66,25.66,269200.0,14.8056,14.8229,14.7941,14.7941,269200.0
2007-06-14 10:20:00,25.66,25.68,25.64,25.65,151000.0,14.7941,14.8056,14.7826,14.7883,151000.0
2007-06-14 10:25:00,25.65,25.68,25.63,25.67,125600.0,14.7883,14.8056,14.7768,14.7999,125600.0
2007-06-14 10:30:00,25.67,25.69,25.66,25.68,158600.0,14.7999,14.8114,14.7941,14.8056,158600.0
2007-06-14 10:35:00,25.68,25.68,25.66,25.66,186200.0,14.8056,14.8056,14.7941,14.7941,186200.0
2007-06-14 10:40:00,25.66,25.69,25.66,25.68,300600.0,14.7941,14.8114,14.7941,14.8056,300600.0
2007-06-14 10:45:00,25.68,25.69,25.67,25.67,153600.0,14.8056,14.8114,14.7999,14.7999,153600.0
2007-06-14 10:50:00,25.67,25.68,25.66,25.67,86600.0,14.7999,14.8056,14.7941,14.7999,86600.0
2007-06-14 10:55:00,25.67,25.67,25.66,25.66,89000.0,14.7999,14.7999,14.7941,14.7941,89000.0
2007-06-14 11:00:00,25.67,25.67,25.63,25.65,252600.0,14.7999,14.7999,14.7768,14.7883,252600.0
2007-06-14 11:05:00,25.65,25.67,25.63,25.64,205400.0,14.7883,14.7999,14.7768,14.7826,205400.0
2007-06-14 11:10:00,25.64,25.68,25.63,25.66,494800.0,14.7826,14.8056,14.7768,14.7941,494800.0
2007-06-14 11:15:00,25.66,25.68,25.66,25.68,201400.0,14.7941,14.8056,14.7941,14.8056,201400.0
2007-06-14 11:20:00,25.68,25.68,25.67,25.68,165600.0,14.8056,14.8056,14.7999,14.8056,165600.0
2007-06-14 11:25:00,25.68,25.7,25.64,25.66,480000.0,14.8056,14.8171,14.7826,14.7941,480000.0
2007-06-14 11:30:00,25.66,25.67,25.65,25.66,346600.0,14.7941,14.7999,14.7883,14.7941,346600.0
2007-06-14 11:35:00,25.66,25.67,25.65,25.66,173200.0,14.7941,14.7999,14.7883,14.7941,173200.0
2007-06-14 11:40:00,25.65,25.66,25.65,25.66,139600.0,14.7883,14.7941,14.7883,14.7941,139600.0
2007-06-14 11:45:00,25.66,25.66,25.63,25.64,172200.0,14.7941,14.7941,14.7768,14.7826,172200.0
2007-06-14 11:50:00,25.64,25.66,25.63,25.63,294000.0,14.7826,14.7941,14.7768,14.7768,294000.0
2007-06-14 11:55:00,25.63,25.64,25.61,25.63,100800.0,14.7768,14.7826,14.7653,14.7768,100800.0
2007-06-14 12:00:00,25.63,25.65,25.61,25.64,142400.0,14.7768,14.7883,14.7653,14.7826,142400.0
2007-06-14 12:05:00,25.64,25.65,25.61,25.63,152800.0,14.7826,14.7883,14.7653,14.7768,152800.0
2007-06-14 12:10:00,25.63,25.66,25.63,25.65,193000.0,14.7768,14.7941,14.7768,14.7883,193000.0
2007-06-14 12:15:00,25.65,25.66,25.65,25.66,92000.0,14.7883,14.7941,14.7883,14.7941,92000.0
2007-06-14 12:20:00,25.66,25.67,25.65,25.65,176800.0,14.7941,14.7999,14.7883,14.7883,176800.0
2007-06-14 12:25:00,25.66,25.66,25.65,25.65,97400.0,14.7941,14.7941,14.7883,14.7883,97400.0
2007-06-14 12:30:00,25.65,25.66,25.64,25.65,333800.0,14.7883,14.7941,14.7826,14.7883,333800.0
2007-06-14 12:35:00,25.65,25.66,25.64,25.65,151200.0,14.7883,14.7941,14.7826,14.7883,151200.0
2007-06-14 12:40:00,25.65,25.67,25.64,25.64,153800.0,14.7883,14.7999,14.7826,14.7826,153800.0
2007-06-14 12:45:00,25.65,25.67,25.65,25.66,148600.0,14.7883,14.7999,14.7883,14.7941,148600.0
2007-06-14 12:50:00,25.66,25.66,25.65,25.65,127000.0,14.7941,14.7941,14.7883,14.7883,127000.0
2007-06-14 12:55:00,25.65,25.66,25.65,25.66,108600.0,14.7883,14.7941,14.7883,14.7941,108600.0
2007-06-14 13:00:00,25.65,25.67,25.65,25.66,129400.0,14.7883,14.7999,14.7883,14.7941,129400.0
2007-06-14 13:05:00,25.66,25.68,25.66,25.67,112400.0,14.7941,14.8056,14.7941,14.7999,112400.0
2007-06-14 13:10:00,25.67,25.67,25.64,25.64,129600.0,14.7999,14.7999,14.7826,14.7826,129600.0
2007-06-14 13:15:00,25.64,25.67,25.64,25.65,195600.0,14.7826,14.7999,14.7826,14.7883,195600.0
2007-06-14 13:20:00,25.65,25.66,25.64,25.64,54200.0,14.7883,14.7941,14.7826,14.7826,54200.0
2007-06-14 13:25:00,25.64,25.66,25.64,25.65,171600.0,14.7826,14.7941,14.7826,14.7883,171600.0
2007-06-14 13:30:00,25.65,25.65,25.63,25.64,99000.0,14.7883,14.7883,14.7768,14.7826,99000.0
2007-06-14 13:35:00,25.64,25.65,25.63,25.64,139600.0,14.7826,14.7883,14.7768,14.7826,139600.0
2007-06-14 13:40:00,25.64,25.66,25.64,25.65,202400.0,14.7826,14.7941,14.7826,14.7883,202400.0
2007-06-14 13:45:00,25.65,25.67,25.65,25.65,285200.0,14.7883,14.7999,14.7883,14.7883,285200.0
2007-06-14 13:50:00,25.65,25.67,25.64,25.64,183400.0,14.7883,14.7999,14.7826,14.7826,183400.0
2007-06-14 13:55:00,25.64,25.65,25.63,25.64,47600.0,14.7826,14.7883,14.7768,14.7826,47600.0
2007-06-14 14:00:00,25.65,25.66,25.63,25.63,80600.0,14.7883,14.7941,14.7768,14.7768,80600.0
2007-06-14 14:05:00,25.64,25.65,25.63,25.64,47600.0,14.7826,14.7883,14.7768,14.7826,47600.0
2007-06-14 14:10:00,25.65,25.66,25.64,25.65,135800.0,14.7883,14.7941,14.7826,14.7883,135800.0
2007-06-14 14:15:00,25.66,25.67,25.65,25.66,100600.0,14.7941,14.7999,14.7883,14.7941,100600.0
2007-06-14 14:20:00,25.66,25.68,25.64,25.68,249400.0,14.7941,14.8056,14.7826,14.8056,249400.0
2007-06-14 14:25:00,25.68,25.68,25.67,25.67,282600.0,14.8056,14.8056,14.7999,14.7999,282600.0
2007-06-14 14:30:00,25.68,25.69,25.67,25.69,212400.0,14.8056,14.8114,14.7999,14.8114,212400.0
2007-06-14 14:35:00,25.69,25.69,25.67,25.68,157800.0,14.8114,14.8114,14.7999,14.8056,157800.0
2007-06-14 14:40:00,25.68,25.7,25.68,25.68,323200.0,14.8056,14.8171,14.8056,14.8056,323200.0
2007-06-14 14:45:00,25.69,25.71,25.69,25.7,229800.0,14.8114,14.8229,14.8114,14.8171,229800.0
2007-06-14 14:50:00,25.71,25.72,25.7,25.71,175400.0,14.8229,14.8287,14.8171,14.8229,175400.0
2007-06-14 14:55:00,25.71,25.72,25.7,25.71,149000.0,14.8229,14.8287,14.8171,14.8229,149000.0
2007-06-14 15:00:00,25.71,25.72,25.71,25.71,126400.0,14.8229,14.8287,14.8229,14.8229,126400.0
2007-06-14 15:05:00,25.71,25.72,25.7,25.72,119000.0,14.8229,14.8287,14.8171,14.8287,119000.0
2007-06-14 15:10:00,25.72,25.73,25.71,25.73,123800.0,14.8287,14.8344,14.8229,14.8344,123800.0
2007-06-14 15:15:00,25.72,25.73,25.71,25.72,86200.0,14.8287,14.8344,14.8229,14.8287,86200.0
2007-06-14 15:20:00,25.73,25.75,25.72,25.72,309000.0,14.8344,14.846,14.8287,14.8287,309000.0
2007-06-14 15:25:00,25.72,25.74,25.72,25.72,262600.0,14.8287,14.8402,14.8287,14.8287,262600.0
2007-06-14 15:30:00,25.72,25.74,25.69,25.69,288200.0,14.8287,14.8402,14.8114,14.8114,288200.0
2007-06-14 15:35:00,25.69,25.72,25.68,25.71,495600.0,14.8114,14.8287,14.8056,14.8229,495600.0
2007-06-14 15:40:00,25.71,25.73,25.7,25.71,542000.0,14.8229,14.8344,14.8171,14.8229,542000.0
2007-06-14 15:45:00,25.71,25.72,25.7,25.71,407200.0,14.8229,14.8287,14.8171,14.8229,407200.0
2007-06-14 15:50:00,25.71,25.71,25.68,25.68,401200.0,14.8229,14.8229,14.8056,14.8056,401200.0
2007-06-14 15:55:00,25.68,25.68,25.65,25.66,1067800.0,14.8056,14.8056,14.7883,14.7941,1067800.0
2007-06-15 09:30:00,25.8,25.86,25.68,25.75,5043800.0,14.8748,14.9094,14.8056,14.846,5043800.0
2007-06-15 09:35:00,25.75,25.88,25.75,25.84,242600.0,14.846,14.9209,14.846,14.8979,242600.0
2007-06-15 09:40:00,25.83,25.85,25.77,25.85,437200.0,14.8921,14.9036,14.8575,14.9036,437200.0
2007-06-15 09:45:00,25.85,25.87,25.82,25.86,191000.0,14.9036,14.9152,14.8863,14.9094,191000.0
2007-06-15 09:50:00,25.86,25.91,25.85,25.88,266200.0,14.9094,14.9382,14.9036,14.9209,266200.0
2007-06-15 09:55:00,25.87,25.89,25.84,25.86,142000.0,14.9152,14.9267,14.8979,14.9094,142000.0
2007-06-15 10:00:00,25.87,25.91,25.84,25.9,133000.0,14.9152,14.9382,14.8979,14.9325,133000.0
2007-06-15 10:05:00,25.9,25.97,25.88,25.92,386000.0,14.9325,14.9728,14.9209,14.944,386000.0
2007-06-15 10:10:00,25.91,25.96,25.91,25.93,88600.0,14.9382,14.967,14.9382,14.9498,88600.0
2007-06-15 10:15:00,25.93,25.97,25.93,25.97,122000.0,14.9498,14.9728,14.9498,14.9728,122000.0
2007-06-15 10:20:00,25.97,28.48,25.83,25.98,229400.0,14.9728,16.4199,14.8921,14.9786,229400.0
2007-06-15 10:25:00,25.98,26.03,25.95,26.03,461800.0,14.9786,15.0074,14.9613,15.0074,461800.0
2007-06-15 10:30:00,26.03,26.06,26.0,26.04,396000.0,15.0074,15.0247,14.9901,15.0132,396000.0
2007-06-15 10:35:00,26.04,26.06,26.0,26.06,151000.0,15.0132,15.0247,14.9901,15.0247,151000.0
2007-06-15 10:40:00,26.06,26.07,26.05,26.07,270200.0,15.0247,15.0305,15.0189,15.0305,270200.0
2007-06-15 10:45:00,26.07,26.07,26.03,26.03,176800.0,15.0305,15.0305,15.0074,15.0074,176800.0
2007-06-15 10:50:00,26.03,26.07,26.03,26.06,255000.0,15.0074,15.0305,15.0074,15.0247,255000.0
2007-06-15 10:55:00,26.04,26.06,26.02,26.02,162400.0,15.0132,15.0247,15.0016,15.0016,162400.0
2007-06-15 11:00:00,26.02,26.02,25.99,26.0,142800.0,15.0016,15.0016,14.9843,14.9901,142800.0
2007-06-15 11:05:00,26.0,26.0,26.0,26.0,148000.0,14.9901,14.9901,14.9901,14.9901,148000.0
2007-06-15 11:10:00,26.0,26.0,25.99,25.99,62800.0,14.9901,14.9901,14.9843,14.9843,62800.0
2007-06-15 11:15:00,25.99,26.01,25.99,25.99,158400.0,14.9843,14.9959,14.9843,14.9843,158400.0
2007-06-15 11:20:00,25.99,25.99,25.97,25.98,145800.0,14.9843,14.9843,14.9728,14.9786,145800.0
2007-06-15 11:25:00,25.99,25.99,25.95,25.96,151800.0,14.9843,14.9843,14.9613,14.967,151800.0
2007-06-15 11:30:00,25.95,25.96,25.92,25.92,192200.0,14.9613,14.967,14.944,14.944,192200.0
2007-06-15 11:35:00,25.92,25.94,25.92,25.93,148400.0,14.944,14.9555,14.944,14.9498,148400.0
2007-06-15 11:40:00,25.93,25.94,25.93,25.93,67200.0,14.9498,14.9555,14.9498,14.9498,67200.0
2007-06-15 11:45:00,25.94,25.94,25.92,25.93,146600.0,14.9555,14.9555,14.944,14.9498,146600.0
2007-06-15 11:50:00,25.93,25.93,25.91,25.91,202800.0,14.9498,14.9498,14.9382,14.9382,202800.0
2007-06-15 11:55:00,25.91,25.92,25.91,25.91,52800.0,14.9382,14.944,14.9382,14.9382,52800.0
2007-06-15 12:00:00,25.92,25.92,25.89,25.91,141000.0,14.944,14.944,14.9267,14.9382,141000.0
2007-06-15 12:05:00,25.91,25.93,25.91,25.93,170400.0,14.9382,14.9498,14.9382,14.9498,170400.0
2007-06-15 12:10:00,25.93,25.93,25.9,25.91,179600.0,14.9498,14.9498,14.9325,14.9382,179600.0
2007-06-15 12:15:00,25.9,25.9,25.86,25.87,237400.0,14.9325,14.9325,14.9094,14.9152,237400.0
2007-06-15 12:20:00,25.88,25.9,25.87,25.9,98000.0,14.9209,14.9325,14.9152,14.9325,98000.0
2007-06-15 12:25:00,25.9,25.9,25.87,25.88,75400.0,14.9325,14.9325,14.9152,14.9209,75400.0
2007-06-15 12:30:00,25.87,25.89,25.86,25.89,110000.0,14.9152,14.9267,14.9094,14.9267,110000.0
2007-06-15 12:35:00,25.89,25.9,25.89,25.9,120600.0,14.9267,14.9325,14.9267,14.9325,120600.0
2007-06-15 12:40:00,25.9,25.9,25.87,25.88,158000.0,14.9325,14.9325,14.9152,14.9209,158000.0
2007-06-15 12:45:00,25.87,25.9,25.87,25.89,63000.0,14.9152,14.9325,14.9152,14.9267,63000.0
2007-06-15 12:50:00,25.89,25.9,25.88,25.89,163400.0,14.9267,14.9325,14.9209,14.9267,163400.0
2007-06-15 12:55:00,25.88,25.9,25.88,25.89,62600.0,14.9209,14.9325,14.9209,14.9267,62600.0
2007-06-15 13:00:00,25.89,25.89,25.85,25.86,98600.0,14.9267,14.9267,14.9036,14.9094,98600.0
2007-06-15 13:05:00,25.86,25.87,25.84,25.85,128600.0,14.9094,14.9152,14.8979,14.9036,128600.0
2007-06-15 13:10:00,25.85,25.85,25.84,25.85,40400.0,14.9036,14.9036,14.8979,14.9036,40400.0
2007-06-15 13:15:00,25.85,25.88,25.85,25.88,112200.0,14.9036,14.9209,14.9036,14.9209,112200.0
2007-06-15 13:20:00,25.88,25.89,25.88,25.89,108200.0,14.9209,14.9267,14.9209,14.9267,108200.0
2007-06-15 13:25:00,25.88,25.89,25.86,25.86,114600.0,14.9209,14.9267,14.9094,14.9094,114600.0
2007-06-15 13:30:00,25.87,25.87,25.85,25.86,64600.0,14.9152,14.9152,14.9036,14.9094,64600.0
2007-06-15 13:35:00,25.86,25.9,25.86,25.87,172200.0,14.9094,14.9325,14.9094,14.9152,172200.0
2007-06-15 13:40:00,25.87,25.88,25.86,25.88,41800.0,14.9152,14.9209,14.9094,14.9209,41800.0
2007-06-15 13:45:00,25.88,25.9,25.86,25.87,115800.0,14.9209,14.9325,14.9094,14.9152,115800.0
2007-06-15 13:50:00,25.87,25.88,25.84,25.84,308600.0,14.9152,14.9209,14.8979,14.8979,308600.0
2007-06-15 13:55:00,25.84,25.84,25.82,25.84,243800.0,14.8979,14.8979,14.8863,14.8979,243800.0
2007-06-15 14:00:00,25.84,25.84,25.83,25.84,31400.0,14.8979,14.8979,14.8921,14.8979,31400.0
2007-06-15 14:05:00,25.84,25.84,25.82,25.82,99600.0,14.8979,14.8979,14.8863,14.8863,99600.0
2007-06-15 14:10:00,25.82,25.84,25.81,25.82,180000.0,14.8863,14.8979,14.8806,14.8863,180000.0
2007-06-15 14:15:00,25.82,25.84,25.82,25.83,44200.0,14.8863,14.8979,14.8863,14.8921,44200.0
2007-06-15 14:20:00,25.82,25.83,25.82,25.83,41000.0,14.8863,14.8921,14.8863,14.8921,41000.0
2007-06-15 14:25:00,25.84,25.84,25.83,25.84,44600.0,14.8979,14.8979,14.8921,14.8979,44600.0
2007-06-15 14:30:00,25.84,25.84,25.83,25.84,94600.0,14.8979,14.8979,14.8921,14.8979,94600.0
2007-06-15 14:35:00,25.84,25.84,25.82,25.82,48000.0,14.8979,14.8979,14.8863,14.8863,48000.0
2007-06-15 14:40:00,25.82,25.82,25.75,25.82,564600.0,14.8863,14.8863,14.846,14.8863,564600.0
2007-06-15 14:45:00,25.82,25.84,25.81,25.84,117400.0,14.8863,14.8979,14.8806,14.8979,117400.0
2007-06-15 14:50:00,25.84,25.87,25.83,25.87,197200.0,14.8979,14.9152,14.8921,14.9152,197200.0
2007-06-15 14:55:00,25.86,25.88,25.78,25.88,786800.0,14.9094,14.9209,14.8633,14.9209,786800.0
2007-06-15 15:00:00,25.88,25.88,25.86,25.86,125800.0,14.9209,14.9209,14.9094,14.9094,125800.0
2007-06-15 15:05:00,25.86,25.86,25.84,25.84,100600.0,14.9094,14.9094,14.8979,14.8979,100600.0
2007-06-15 15:10:00,25.84,25.85,25.83,25.85,136200.0,14.8979,14.9036,14.8921,14.9036,136200.0
2007-06-15 15:15:00,25.85,25.85,25.82,25.82,235800.0,14.9036,14.9036,14.8863,14.8863,235800.0
2007-06-15 15:20:00,25.83,25.86,25.82,25.86,195800.0,14.8921,14.9094,14.8863,14.9094,195800.0
2007-06-15 15:25:00,25.86,25.86,25.86,25.86,71400.0,14.9094,14.9094,14.9094,14.9094,71400.0
2007-06-15 15:30:00,25.86,25.86,25.85,25.86,163000.0,14.9094,14.9094,14.9036,14.9094,163000.0
2007-06-15 15:35:00,25.86,25.86,25.84,25.85,197800.0,14.9094,14.9094,14.8979,14.9036,197800.0
2007-06-15 15:40:00,25.85,25.85,25.81,25.82,330600.0,14.9036,14.9036,14.8806,14.8863,330600.0
2007-06-15 15:45:00,25.82,25.83,25.82,25.82,222400.0,14.8863,14.8921,14.8863,14.8863,222400.0
2007-06-15 15:50:00,25.82,25.83,25.82,25.83,282400.0,14.8863,14.8921,14.8863,14.8921,282400.0
2007-06-15 15:55:00,25.83,25.83,25.79,25.79,553800.0,14.8921,14.8921,14.869,14.869,553800.0
2007-06-18 09:30:00,25.79,25.86,25.77,25.86,248400.0,14.869,14.9094,14.8575,14.9094,248400.0
2007-06-18 09:35:00,25.88,25.88,25.83,25.83,152200.0,14.9209,14.9209,14.8921,14.8921,152200.0
2007-06-18 09:40:00,25.83,25.89,25.82,25.89,142000.0,14.8921,14.9267,14.8863,14.9267,142000.0
2007-06-18 09:45:00,25.89,25.89,25.84,25.86,124800.0,14.9267,14.9267,14.8979,14.9094,124800.0
2007-06-18 09:50:00,25.86,25.88,25.85,25.87,135400.0,14.9094,14.9209,14.9036,14.9152,135400.0
2007-06-18 09:55:00,25.86,25.9,25.86,25.88,138400.0,14.9094,14.9325,14.9094,14.9209,138400.0
2007-06-18 10:00:00,25.88,25.88,25.86,25.88,204800.0,14.9209,14.9209,14.9094,14.9209,204800.0
2007-06-18 10:05:00,25.88,25.89,25.86,25.88,74200.0,14.9209,14.9267,14.9094,14.9209,74200.0
2007-06-18 10:10:00,25.88,25.88,25.87,25.88,50800.0,14.9209,14.9209,14.9152,14.9209,50800.0
2007-06-18 10:15:00,25.88,25.88,25.86,25.86,416400.0,14.9209,14.9209,14.9094,14.9094,416400.0
2007-06-18 10:20:00,25.86,25.88,25.85,25.87,151000.0,14.9094,14.9209,14.9036,14.9152,151000.0
2007-06-18 10:25:00,25.86,25.88,25.85,25.86,184600.0,14.9094,14.9209,14.9036,14.9094,184600.0
2007-06-18 10:30:00,25.86,25.86,25.85,25.86,126200.0,14.9094,14.9094,14.9036,14.9094,126200.0
2007-06-18 10:35:00,25.86,25.88,25.86,25.86,133600.0,14.9094,14.9209,14.9094,14.9094,133600.0
2007-06-18 10:40:00,25.86,25.88,25.86,25.87,46400.0,14.9094,14.9209,14.9094,14.9152,46400.0
2007-06-18 10:45:00,25.87,25.88,25.86,25.86,117800.0,14.9152,14.9209,14.9094,14.9094,117800.0
2007-06-18 10:50:00,25.86,25.87,25.86,25.86,74200.0,14.9094,14.9152,14.9094,14.9094,74200.0
2007-06-18 10:55:00,25.86,25.89,25.86,25.89,119600.0,14.9094,14.9267,14.9094,14.9267,119600.0
2007-06-18 11:00:00,25.89,25.89,25.86,25.88,71600.0,14.9267,14.9267,14.9094,14.9209,71600.0
2007-06-18 11:05:00,25.87,25.91,25.87,25.91,121200.0,14.9152,14.9382,14.9152,14.9382,121200.0
2007-06-18 11:10:00,25.91,25.92,25.91,25.92,82600.0,14.9382,14.944,14.9382,14.944,82600.0
2007-06-18 11:15:00,25.91,25.95,25.91,25.94,124200.0,14.9382,14.9613,14.9382,14.9555,124200.0
2007-06-18 11:20:00,25.93,25.96,25.93,25.95,247000.0,14.9498,14.967,14.9498,14.9613,247000.0
2007-06-18 11:25:00,25.95,25.97,25.95,25.97,64200.0,14.9613,14.9728,14.9613,14.9728,64200.0
2007-06-18 11:30:00,25.96,25.97,25.95,25.95,270400.0,14.967,14.9728,14.9613,14.9613,270400.0
2007-06-18 11:35:00,25.96,25.97,25.95,25.97,82000.0,14.967,14.9728,14.9613,14.9728,82000.0
2007-06-18 11:40:00,25.96,25.99,25.96,25.97,74600.0,14.967,14.9843,14.967,14.9728,74600.0
2007-06-18 11:45:00,25.97,25.97,25.95,25.96,106200.0,14.9728,14.9728,14.9613,14.967,106200.0
2007-06-18 11:50:00,25.96,25.97,25.96,25.97,71000.0,14.967,14.9728,14.967,14.9728,71000.0
2007-06-18 11:55:00,25.97,25.98,25.97,25.98,81600.0,14.9728,14.9786,14.9728,14.9786,81600.0
2007-06-18 12:00:00,25.98,25.98,25.96,25.98,117000.0,14.9786,14.9786,14.967,14.9786,117000.0
2007-06-18 12:05:00,25.99,26.0,25.99,25.99,132800.0,14.9843,14.9901,14.9843,14.9843,132800.0
2007-06-18 12:10:00,25.99,26.0,25.98,25.98,65000.0,14.9843,14.9901,14.9786,14.9786,65000.0
2007-06-18 12:15:00,25.98,25.98,25.97,25.98,81000.0,14.9786,14.9786,14.9728,14.9786,81000.0
2007-06-18 12:20:00,25.98,25.98,25.98,25.98,46400.0,14.9786,14.9786,14.9786,14.9786,46400.0
2007-06-18 12:25:00,25.98,25.98,25.95,25.95,177400.0,14.9786,14.9786,14.9613,14.9613,177400.0
2007-06-18 12:30:00,25.96,25.98,25.95,25.97,173600.0,14.967,14.9786,14.9613,14.9728,173600.0
2007-06-18 12:35:00,25.97,25.97,25.96,25.96,62200.0,14.9728,14.9728,14.967,14.967,62200.0
2007-06-18 12:40:00,25.96,25.98,25.96,25.97,103200.0,14.967,14.9786,14.967,14.9728,103200.0
2007-06-18 12:45:00,25.97,25.97,25.96,25.96,57800.0,14.9728,14.9728,14.967,14.967,57800.0
2007-06-18 12:50:00,25.96,25.99,25.96,25.98,93200.0,14.967,14.9843,14.967,14.9786,93200.0
2007-06-18 12:55:00,25.98,25.99,25.98,25.98,56600.0,14.9786,14.9843,14.9786,14.9786,56600.0
2007-06-18 13:00:00,25.98,25.98,25.96,25.96,602400.0,14.9786,14.9786,14.967,14.967,602400.0
2007-06-18 13:05:00,25.96,25.97,25.96,25.97,80400.0,14.967,14.9728,14.967,14.9728,80400.0
2007-06-18 13:10:00,25.97,25.97,25.96,25.97,38600.0,14.9728,14.9728,14.967,14.9728,38600.0
2007-06-18 13:15:00,25.96,25.99,25.96,25.98,69000.0,14.967,14.9843,14.967,14.9786,69000.0
2007-06-18 13:20:00,25.99,25.99,25.97,25.97,45800.0,14.9843,14.9843,14.9728,14.9728,45800.0
2007-06-18 13:25:00,25.97,25.98,25.97,25.97,496200.0,14.9728,14.9786,14.9728,14.9728,496200.0
2007-06-18 13:30:00,25.97,25.98,25.97,25.98,63200.0,14.9728,14.9786,14.9728,14.9786,63200.0
2007-06-18 13:35:00,25.98,25.98,25.96,25.97,44200.0,14.9786,14.9786,14.967,14.9728,44200.0
2007-06-18 13:40:00,25.96,25.97,25.96,25.96,63400.0,14.967,14.9728,14.967,14.967,63400.0
2007-06-18 13:45:00,25.96,25.97,25.96,25.97,52200.0,14.967,14.9728,14.967,14.9728,52200.0
2007-06-18 13:50:00,25.97,25.97,25.96,25.97,30000.0,14.9728,14.9728,14.967,14.9728,30000.0
2007-06-18 13:55:00,25.97,25.98,25.97,25.98,33800.0,14.9728,14.9786,14.9728,14.9786,33800.0
2007-06-18 14:00:00,25.98,25.99,25.98,25.98,43000.0,14.9786,14.9843,14.9786,14.9786,43000.0
2007-06-18 14:05:00,25.98,25.98,25.96,25.96,99000.0,14.9786,14.9786,14.967,14.967,99000.0
2007-06-18 14:10:00,25.97,25.99,25.96,25.98,68400.0,14.9728,14.9843,14.967,14.9786,68400.0
2007-06-18 14:15:00,25.99,25.99,25.97,25.98,147200.0,14.9843,14.9843,14.9728,14.9786,147200.0
2007-06-18 14:20:00,25.98,25.99,25.98,25.99,54800.0,14.9786,14.9843,14.9786,14.9843,54800.0
2007-06-18 14:25:00,25.99,26.0,25.98,25.99,129200.0,14.9843,14.9901,14.9786,14.9843,129200.0
2007-06-18 14:30:00,25.99,25.99,25.97,25.97,44000.0,14.9843,14.9843,14.9728,14.9728,44000.0
2007-06-18 14:35:00,25.98,25.98,25.97,25.98,33400.0,14.9786,14.9786,14.9728,14.9786,33400.0
2007-06-18 14:40:00,25.98,25.99,25.97,25.97,86800.0,14.9786,14.9843,14.9728,14.9728,86800.0
2007-06-18 14:45:00,25.97,25.98,25.97,25.97,87800.0,14.9728,14.9786,14.9728,14.9728,87800.0
2007-06-18 14:50:00,25.97,25.97,25.96,25.97,52200.0,14.9728,14.9728,14.967,14.9728,52200.0
2007-06-18 14:55:00,25.96,25.97,25.96,25.97,65200.0,14.967,14.9728,14.967,14.9728,65200.0
2007-06-18 15:00:00,25.97,25.98,25.96,25.98,71400.0,14.9728,14.9786,14.967,14.9786,71400.0
2007-06-18 15:05:00,25.97,25.98,25.97,25.98,75200.0,14.9728,14.9786,14.9728,14.9786,75200.0
2007-06-18 15:10:00,25.97,25.98,25.96,25.97,104800.0,14.9728,14.9786,14.967,14.9728,104800.0
2007-06-18 15:15:00,25.97,25.97,25.95,25.96,97600.0,14.9728,14.9728,14.9613,14.967,97600.0
2007-06-18 15:20:00,25.96,25.98,25.95,25.96,220000.0,14.967,14.9786,14.9613,14.967,220000.0
2007-06-18 15:25:00,25.96,25.96,25.92,25.93,225400.0,14.967,14.967,14.944,14.9498,225400.0
2007-06-18 15:30:00,25.93,25.93,25.92,25.93,94600.0,14.9498,14.9498,14.944,14.9498,94600.0
2007-06-18 15:35:00,25.93,25.93,25.91,25.91,161800.0,14.9498,14.9498,14.9382,14.9382,161800.0
2007-06-18 15:40:00,25.91,25.93,25.9,25.91,366200.0,14.9382,14.9498,14.9325,14.9382,366200.0
2007-06-18 15:45:00,25.91,25.91,25.9,25.91,163800.0,14.9382,14.9382,14.9325,14.9382,163800.0
2007-06-18 15:50:00,25.9,25.98,25.87,25.87,697800.0,14.9325,14.9786,14.9152,14.9152,697800.0
2007-06-18 15:55:00,25.88,25.98,25.87,25.89,381000.0,14.9209,14.9786,14.9152,14.9267,381000.0
2007-06-19 09:30:00,25.79,25.84,25.78,25.82,389800.0,14.869,14.8979,14.8633,14.8863,389800.0
2007-06-19 09:35:00,25.82,25.82,25.79,25.8,102000.0,14.8863,14.8863,14.869,14.8748,102000.0
2007-06-19 09:40:00,25.8,25.82,25.79,25.81,107000.0,14.8748,14.8863,14.869,14.8806,107000.0
2007-06-19 09:45:00,25.81,25.81,25.75,25.75,116800.0,14.8806,14.8806,14.846,14.846,116800.0
2007-06-19 09:50:00,25.76,25.78,25.75,25.76,195600.0,14.8517,14.8633,14.846,14.8517,195600.0
2007-06-19 09:55:00,25.76,25.77,25.73,25.75,263200.0,14.8517,14.8575,14.8344,14.846,263200.0
2007-06-19 10:00:00,25.75,25.75,25.73,25.73,120000.0,14.846,14.846,14.8344,14.8344,120000.0
2007-06-19 10:05:00,25.73,25.74,25.71,25.71,94000.0,14.8344,14.8402,14.8229,14.8229,94000.0
2007-06-19 10:10:00,25.71,25.72,25.7,25.71,134000.0,14.8229,14.8287,14.8171,14.8229,134000.0
2007-06-19 10:15:00,25.71,25.73,25.7,25.72,284200.0,14.8229,14.8344,14.8171,14.8287,284200.0
2007-06-19 10:20:00,25.72,25.74,25.71,25.71,164400.0,14.8287,14.8402,14.8229,14.8229,164400.0
2007-06-19 10:25:00,25.71,25.72,25.68,25.72,164000.0,14.8229,14.8287,14.8056,14.8287,164000.0
2007-06-19 10:30:00,25.72,25.73,25.7,25.7,134000.0,14.8287,14.8344,14.8171,14.8171,134000.0
2007-06-19 10:35:00,25.7,25.7,25.68,25.68,168800.0,14.8171,14.8171,14.8056,14.8056,168800.0
2007-06-19 10:40:00,25.68,25.69,25.66,25.67,143200.0,14.8056,14.8114,14.7941,14.7999,143200.0
2007-06-19 10:45:00,25.67,25.69,25.67,25.68,182600.0,14.7999,14.8114,14.7999,14.8056,182600.0
2007-06-19 10:50:00,25.68,25.69,25.67,25.67,139200.0,14.8056,14.8114,14.7999,14.7999,139200.0
2007-06-19 10:55:00,25.67,25.68,25.65,25.65,128200.0,14.7999,14.8056,14.7883,14.7883,128200.0
2007-06-19 11:00:00,25.65,25.68,25.64,25.64,184000.0,14.7883,14.8056,14.7826,14.7826,184000.0
2007-06-19 11:05:00,25.64,25.64,25.63,25.63,118000.0,14.7826,14.7826,14.7768,14.7768,118000.0
2007-06-19 11:10:00,25.63,25.64,25.63,25.63,66800.0,14.7768,14.7826,14.7768,14.7768,66800.0
2007-06-19 11:15:00,25.63,25.64,25.61,25.63,273000.0,14.7768,14.7826,14.7653,14.7768,273000.0
2007-06-19 11:20:00,25.64,25.64,25.63,25.63,68600.0,14.7826,14.7826,14.7768,14.7768,68600.0
2007-06-19 11:25:00,25.63,25.64,25.63,25.63,146000.0,14.7768,14.7826,14.7768,14.7768,146000.0
2007-06-19 11:30:00,25.63,25.64,25.63,25.63,210400.0,14.7768,14.7826,14.7768,14.7768,210400.0
2007-06-19 11:35:00,25.63,25.63,25.61,25.63,123000.0,14.7768,14.7768,14.7653,14.7768,123000.0
2007-06-19 11:40:00,25.63,25.63,25.62,25.62,91000.0,14.7768,14.7768,14.771,14.771,91000.0
2007-06-19 11:45:00,25.63,25.63,25.62,25.62,36000.0,14.7768,14.7768,14.771,14.771,36000.0
2007-06-19 11:50:00,25.63,25.63,25.62,25.62,110200.0,14.7768,14.7768,14.771,14.771,110200.0
2007-06-19 11:55:00,25.63,25.63,25.61,25.63,80200.0,14.7768,14.7768,14.7653,14.7768,80200.0
2007-06-19 12:00:00,25.63,25.64,25.62,25.63,304800.0,14.7768,14.7826,14.771,14.7768,304800.0
2007-06-19 12:05:00,25.63,25.68,25.63,25.66,318400.0,14.7768,14.8056,14.7768,14.7941,318400.0
2007-06-19 12:10:00,25.66,25.67,25.65,25.67,129600.0,14.7941,14.7999,14.7883,14.7999,129600.0
2007-06-19 12:15:00,25.67,25.68,25.65,25.65,276200.0,14.7999,14.8056,14.7883,14.7883,276200.0
2007-06-19 12:20:00,25.66,25.66,25.65,25.66,80000.0,14.7941,14.7941,14.7883,14.7941,80000.0
2007-06-19 12:25:00,25.66,25.68,25.66,25.68,107200.0,14.7941,14.8056,14.7941,14.8056,107200.0
2007-06-19 12:30:00,25.68,25.68,25.67,25.68,132000.0,14.8056,14.8056,14.7999,14.8056,132000.0
2007-06-19 12:35:00,25.68,25.69,25.67,25.69,90600.0,14.8056,14.8114,14.7999,14.8114,90600.0
2007-06-19 12:40:00,25.68,25.7,25.68,25.69,71600.0,14.8056,14.8171,14.8056,14.8114,71600.0
2007-06-19 12:45:00,25.69,25.7,25.68,25.7,128800.0,14.8114,14.8171,14.8056,14.8171,128800.0
2007-06-19 12:50:00,25.7,25.71,25.7,25.7,117400.0,14.8171,14.8229,14.8171,14.8171,117400.0
2007-06-19 12:55:00,25.7,25.71,25.7,25.71,68600.0,14.8171,14.8229,14.8171,14.8229,68600.0
2007-06-19 13:00:00,25.71,25.71,25.69,25.7,141200.0,14.8229,14.8229,14.8114,14.8171,141200.0
2007-06-19 13:05:00,25.7,25.7,25.69,25.7,61800.0,14.8171,14.8171,14.8114,14.8171,61800.0
2007-06-19 13:10:00,25.7,25.7,25.68,25.69,61600.0,14.8171,14.8171,14.8056,14.8114,61600.0
2007-06-19 13:15:00,25.68,25.7,25.68,25.69,79200.0,14.8056,14.8171,14.8056,14.8114,79200.0
2007-06-19 13:20:00,25.69,25.71,25.68,25.69,159000.0,14.8114,14.8229,14.8056,14.8114,159000.0
2007-06-19 13:25:00,25.69,25.69,25.67,25.67,76400.0,14.8114,14.8114,14.7999,14.7999,76400.0
2007-06-19 13:30:00,25.67,25.67,25.65,25.66,44800.0,14.7999,14.7999,14.7883,14.7941,44800.0
2007-06-19 13:35:00,25.65,25.66,25.64,25.64,87600.0,14.7883,14.7941,14.7826,14.7826,87600.0
2007-06-19 13:40:00,25.65,25.65,25.63,25.64,123200.0,14.7883,14.7883,14.7768,14.7826,123200.0
2007-06-19 13:45:00,25.64,25.65,25.63,25.65,176600.0,14.7826,14.7883,14.7768,14.7883,176600.0
2007-06-19 13:50:00,25.65,25.65,25.63,25.63,148400.0,14.7883,14.7883,14.7768,14.7768,148400.0
2007-06-19 13:55:00,25.63,25.63,25.6,25.6,273800.0,14.7768,14.7768,14.7595,14.7595,273800.0
2007-06-19 14:00:00,25.61,25.61,25.59,25.59,150200.0,14.7653,14.7653,14.7537,14.7537,150200.0
2007-06-19 14:05:00,25.59,25.61,25.59,25.59,126600.0,14.7537,14.7653,14.7537,14.7537,126600.0
2007-06-19 14:10:00,25.59,25.6,25.57,25.58,179400.0,14.7537,14.7595,14.7422,14.748,179400.0
2007-06-19 14:15:00,25.58,25.58,25.57,25.57,108400.0,14.748,14.748,14.7422,14.7422,108400.0
2007-06-19 14:20:00,25.57,25.57,25.56,25.57,146000.0,14.7422,14.7422,14.7364,14.7422,146000.0
2007-06-19 14:25:00,25.57,25.58,25.57,25.57,141800.0,14.7422,14.748,14.7422,14.7422,141800.0
2007-06-19 14:30:00,25.57,25.58,25.56,25.57,211800.0,14.7422,14.748,14.7364,14.7422,211800.0
2007-06-19 14:35:00,25.57,25.59,25.56,25.57,255200.0,14.7422,14.7537,14.7364,14.7422,255200.0
2007-06-19 14:40:00,25.57,25.59,25.57,25.58,344600.0,14.7422,14.7537,14.7422,14.748,344600.0
2007-06-19 14:45:00,25.58,25.59,25.57,25.59,255200.0,14.748,14.7537,14.7422,14.7537,255200.0
2007-06-19 14:50:00,25.59,25.6,25.59,25.6,274200.0,14.7537,14.7595,14.7537,14.7595,274200.0
2007-06-19 14:55:00,25.6,25.6,25.59,25.59,104800.0,14.7595,14.7595,14.7537,14.7537,104800.0
2007-06-19 15:00:00,25.6,25.6,25.58,25.59,296800.0,14.7595,14.7595,14.748,14.7537,296800.0
2007-06-19 15:05:00,25.59,25.61,25.59,25.61,472800.0,14.7537,14.7653,14.7537,14.7653,472800.0
2007-06-19 15:10:00,25.61,25.61,25.6,25.61,178600.0,14.7653,14.7653,14.7595,14.7653,178600.0
2007-06-19 15:15:00,25.61,25.61,25.6,25.61,244000.0,14.7653,14.7653,14.7595,14.7653,244000.0
2007-06-19 15:20:00,25.61,25.63,25.61,25.63,307600.0,14.7653,14.7768,14.7653,14.7768,307600.0
2007-06-19 15:25:00,25.63,25.66,25.61,25.64,658400.0,14.7768,14.7941,14.7653,14.7826,658400.0
2007-06-19 15:30:00,25.64,25.66,25.63,25.66,382600.0,14.7826,14.7941,14.7768,14.7941,382600.0
2007-06-19 15:35:00,25.66,25.68,25.65,25.66,782000.0,14.7941,14.8056,14.7883,14.7941,782000.0
2007-06-19 15:40:00,25.66,25.77,25.66,25.67,1886400.0,14.7941,14.8575,14.7941,14.7999,1886400.0
2007-06-19 15:45:00,25.67,25.67,25.61,25.65,1518000.0,14.7999,14.7999,14.7653,14.7883,1518000.0
2007-06-19 15:50:00,25.65,25.68,25.65,25.68,728200.0,14.7883,14.8056,14.7883,14.8056,728200.0
2007-06-19 15:55:00,25.68,25.7,25.67,25.7,1033400.0,14.8056,14.8171,14.7999,14.8171,1033400.0
2007-06-20 09:30:00,25.77,25.78,25.66,25.72,306200.0,14.8575,14.8633,14.7941,14.8287,306200.0
2007-06-20 09:35:00,25.72,25.73,25.68,25.72,178400.0,14.8287,14.8344,14.8056,14.8287,178400.0
2007-06-20 09:40:00,25.72,25.73,25.71,25.72,104400.0,14.8287,14.8344,14.8229,14.8287,104400.0
2007-06-20 09:45:00,25.71,25.73,25.68,25.71,180400.0,14.8229,14.8344,14.8056,14.8229,180400.0
2007-06-20 09:50:00,25.71,25.72,25.7,25.72,93200.0,14.8229,14.8287,14.8171,14.8287,93200.0
2007-06-20 09:55:00,25.72,25.75,25.7,25.7,242000.0,14.8287,14.846,14.8171,14.8171,242000.0
2007-06-20 10:00:00,25.71,25.72,25.67,25.68,246000.0,14.8229,14.8287,14.7999,14.8056,246000.0
2007-06-20 10:05:00,25.68,25.73,25.68,25.73,105400.0,14.8056,14.8344,14.8056,14.8344,105400.0
2007-06-20 10:10:00,25.73,25.75,25.73,25.74,138600.0,14.8344,14.846,14.8344,14.8402,138600.0
2007-06-20 10:15:00,25.74,25.76,25.73,25.75,163600.0,14.8402,14.8517,14.8344,14.846,163600.0
2007-06-20 10:20:00,25.75,25.82,25.75,25.79,242800.0,14.846,14.8863,14.846,14.869,242800.0
2007-06-20 10:25:00,25.78,25.84,25.78,25.84,119400.0,14.8633,14.8979,14.8633,14.8979,119400.0
2007-06-20 10:30:00,25.84,25.93,25.84,25.92,425200.0,14.8979,14.9498,14.8979,14.944,425200.0
2007-06-20 10:35:00,25.92,25.93,25.86,25.89,618600.0,14.944,14.9498,14.9094,14.9267,618600.0
2007-06-20 10:40:00,25.89,25.9,25.88,25.89,87200.0,14.9267,14.9325,14.9209,14.9267,87200.0
2007-06-20 10:45:00,25.89,25.91,25.89,25.9,155000.0,14.9267,14.9382,14.9267,14.9325,155000.0
2007-06-20 10:50:00,25.9,25.91,25.9,25.9,188200.0,14.9325,14.9382,14.9325,14.9325,188200.0
2007-06-20 10:55:00,25.9,25.92,25.88,25.92,148800.0,14.9325,14.944,14.9209,14.944,148800.0
2007-06-20 11:00:00,25.92,25.97,25.92,25.97,255200.0,14.944,14.9728,14.944,14.9728,255200.0
2007-06-20 11:05:00,25.97,26.0,25.96,26.0,481600.0,14.9728,14.9901,14.967,14.9901,481600.0
2007-06-20 11:10:00,26.0,26.0,25.98,25.99,195200.0,14.9901,14.9901,14.9786,14.9843,195200.0
2007-06-20 11:15:00,25.99,26.0,25.96,25.99,265400.0,14.9843,14.9901,14.967,14.9843,265400.0
2007-06-20 11:20:00,25.99,26.0,25.98,26.0,125600.0,14.9843,14.9901,14.9786,14.9901,125600.0
2007-06-20 11:25:00,26.0,26.03,26.0,26.02,352800.0,14.9901,15.0074,14.9901,15.0016,352800.0
2007-06-20 11:30:00,26.03,26.04,26.02,26.02,153400.0,15.0074,15.0132,15.0016,15.0016,153400.0
2007-06-20 11:35:00,26.02,26.03,25.95,25.98,254200.0,15.0016,15.0074,14.9613,14.9786,254200.0
2007-06-20 11:40:00,25.98,25.98,25.95,25.97,214200.0,14.9786,14.9786,14.9613,14.9728,214200.0
2007-06-20 11:45:00,25.97,25.99,25.96,25.97,182800.0,14.9728,14.9843,14.967,14.9728,182800.0
2007-06-20 11:50:00,25.97,25.99,25.97,25.99,92800.0,14.9728,14.9843,14.9728,14.9843,92800.0
2007-06-20 11:55:00,25.99,26.01,25.98,26.0,306800.0,14.9843,14.9959,14.9786,14.9901,306800.0
2007-06-20 12:00:00,26.0,26.0,25.98,25.98,149800.0,14.9901,14.9901,14.9786,14.9786,149800.0
2007-06-20 12:05:00,25.98,26.0,25.97,26.0,181200.0,14.9786,14.9901,14.9728,14.9901,181200.0
2007-06-20 12:10:00,26.0,26.02,25.98,26.02,105400.0,14.9901,15.0016,14.9786,15.0016,105400.0
2007-06-20 12:15:00,26.02,26.03,25.99,26.0,160800.0,15.0016,15.0074,14.9843,14.9901,160800.0
2007-06-20 12:20:00,26.0,26.02,26.0,26.0,147800.0,14.9901,15.0016,14.9901,14.9901,147800.0
2007-06-20 12:25:00,26.0,26.0,25.99,26.0,80400.0,14.9901,14.9901,14.9843,14.9901,80400.0
2007-06-20 12:30:00,26.0,26.0,25.99,26.0,36200.0,14.9901,14.9901,14.9843,14.9901,36200.0
2007-06-20 12:35:00,25.99,26.04,25.99,26.03,263000.0,14.9843,15.0132,14.9843,15.0074,263000.0
2007-06-20 12:40:00,26.03,26.03,26.0,26.0,70000.0,15.0074,15.0074,14.9901,14.9901,70000.0
2007-06-20 12:45:00,26.0,26.0,26.0,26.0,39000.0,14.9901,14.9901,14.9901,14.9901,39000.0
2007-06-20 12:50:00,26.0,26.03,26.0,26.01,180800.0,14.9901,15.0074,14.9901,14.9959,180800.0
2007-06-20 12:55:00,26.01,26.02,26.01,26.02,75200.0,14.9959,15.0016,14.9959,15.0016,75200.0
2007-06-20 13:00:00,26.01,26.03,26.01,26.03,145400.0,14.9959,15.0074,14.9959,15.0074,145400.0
2007-06-20 13:05:00,26.02,26.04,26.0,26.02,318200.0,15.0016,15.0132,14.9901,15.0016,318200.0
2007-06-20 13:10:00,26.02,26.03,25.98,25.99,248200.0,15.0016,15.0074,14.9786,14.9843,248200.0
2007-06-20 13:15:00,26.0,26.02,26.0,26.01,122400.0,14.9901,15.0016,14.9901,14.9959,122400.0
2007-06-20 13:20:00,26.01,26.02,25.96,25.99,163200.0,14.9959,15.0016,14.967,14.9843,163200.0
2007-06-20 13:25:00,25.99,26.0,25.95,25.97,225400.0,14.9843,14.9901,14.9613,14.9728,225400.0
2007-06-20 13:30:00,25.97,25.99,25.97,25.98,177800.0,14.9728,14.9843,14.9728,14.9786,177800.0
2007-06-20 13:35:00,25.98,26.0,25.97,25.99,264600.0,14.9786,14.9901,14.9728,14.9843,264600.0
2007-06-20 13:40:00,25.99,26.0,25.98,25.98,224400.0,14.9843,14.9901,14.9786,14.9786,224400.0
2007-06-20 13:45:00,25.98,25.99,25.97,25.99,180600.0,14.9786,14.9843,14.9728,14.9843,180600.0
2007-06-20 13:50:00,25.99,26.0,25.98,25.98,116400.0,14.9843,14.9901,14.9786,14.9786,116400.0
2007-06-20 13:55:00,25.98,26.0,25.98,25.99,108600.0,14.9786,14.9901,14.9786,14.9843,108600.0
2007-06-20 14:00:00,25.99,25.99,25.98,25.98,96600.0,14.9843,14.9843,14.9786,14.9786,96600.0
2007-06-20 14:05:00,25.99,26.0,25.98,26.0,143200.0,14.9843,14.9901,14.9786,14.9901,143200.0
2007-06-20 14:10:00,26.0,26.0,26.0,26.0,109000.0,14.9901,14.9901,14.9901,14.9901,109000.0
2007-06-20 14:15:00,26.0,26.02,26.0,26.0,96800.0,14.9901,15.0016,14.9901,14.9901,96800.0
2007-06-20 14:20:00,26.0,26.01,25.98,25.98,412800.0,14.9901,14.9959,14.9786,14.9786,412800.0
2007-06-20 14:25:00,25.98,25.98,25.93,25.95,306600.0,14.9786,14.9786,14.9498,14.9613,306600.0
2007-06-20 14:30:00,25.95,25.98,25.93,25.97,149800.0,14.9613,14.9786,14.9498,14.9728,149800.0
2007-06-20 14:35:00,25.97,25.97,25.91,25.92,254000.0,14.9728,14.9728,14.9382,14.944,254000.0
2007-06-20 14:40:00,25.92,25.93,25.92,25.92,259200.0,14.944,14.9498,14.944,14.944,259200.0
2007-06-20 14:45:00,25.93,25.95,25.92,25.95,234800.0,14.9498,14.9613,14.944,14.9613,234800.0
2007-06-20 14:50:00,25.95,25.96,25.94,25.95,138400.0,14.9613,14.967,14.9555,14.9613,138400.0
2007-06-20 14:55:00,25.96,25.96,25.93,25.93,125000.0,14.967,14.967,14.9498,14.9498,125000.0
2007-06-20 15:00:00,25.93,25.93,25.88,25.91,409200.0,14.9498,14.9498,14.9209,14.9382,409200.0
2007-06-20 15:05:00,25.9,25.91,25.86,25.86,319600.0,14.9325,14.9382,14.9094,14.9094,319600.0
2007-06-20 15:10:00,25.88,25.89,25.86,25.89,191200.0,14.9209,14.9267,14.9094,14.9267,191200.0
2007-06-20 15:15:00,25.89,25.9,25.86,25.86,276200.0,14.9267,14.9325,14.9094,14.9094,276200.0
2007-06-20 15:20:00,25.85,25.88,25.83,25.83,228000.0,14.9036,14.9209,14.8921,14.8921,228000.0
2007-06-20 15:25:00,25.83,25.86,25.83,25.85,237000.0,14.8921,14.9094,14.8921,14.9036,237000.0
2007-06-20 15:30:00,25.85,25.85,25.82,25.83,296000.0,14.9036,14.9036,14.8863,14.8921,296000.0
2007-06-20 15:35:00,25.83,25.84,25.79,25.8,364200.0,14.8921,14.8979,14.869,14.8748,364200.0
2007-06-20 15:40:00,25.8,25.81,25.76,25.81,617000.0,14.8748,14.8806,14.8517,14.8806,617000.0
2007-06-20 15:45:00,25.81,25.81,25.75,25.75,443800.0,14.8806,14.8806,14.846,14.846,443800.0
2007-06-20 15:50:00,25.75,25.79,25.75,25.77,585200.0,14.846,14.869,14.846,14.8575,585200.0
2007-06-20 15:55:00,25.77,25.77,25.73,25.73,1189600.0,14.8575,14.8575,14.8344,14.8344,1189600.0
2007-06-21 09:30:00,25.7,25.85,25.68,25.85,347400.0,14.8171,14.9036,14.8056,14.9036,347400.0
2007-06-21 09:35:00,25.85,25.85,25.73,25.77,340600.0,14.9036,14.9036,14.8344,14.8575,340600.0
2007-06-21 09:40:00,25.77,25.8,25.73,25.75,383800.0,14.8575,14.8748,14.8344,14.846,383800.0
2007-06-21 09:45:00,25.75,25.79,25.73,25.77,270600.0,14.846,14.869,14.8344,14.8575,270600.0
2007-06-21 09:50:00,25.77,25.78,25.72,25.74,213200.0,14.8575,14.8633,14.8287,14.8402,213200.0
2007-06-21 09:55:00,25.74,25.77,25.71,25.74,240800.0,14.8402,14.8575,14.8229,14.8402,240800.0
2007-06-21 10:00:00,25.74,25.75,25.7,25.74,231600.0,14.8402,14.846,14.8171,14.8402,231600.0
2007-06-21 10:05:00,25.74,25.75,25.68,25.75,355600.0,14.8402,14.846,14.8056,14.846,355600.0
2007-06-21 10:10:00,25.75,25.79,25.75,25.78,218200.0,14.846,14.869,14.846,14.8633,218200.0
2007-06-21 10:15:00,25.78,25.86,25.78,25.86,304000.0,14.8633,14.9094,14.8633,14.9094,304000.0
2007-06-21 10:20:00,25.86,25.92,25.83,25.89,309000.0,14.9094,14.944,14.8921,14.9267,309000.0
2007-06-21 10:25:00,25.89,25.92,25.84,25.89,311800.0,14.9267,14.944,14.8979,14.9267,311800.0
2007-06-21 10:30:00,25.88,25.9,25.83,25.84,132800.0,14.9209,14.9325,14.8921,14.8979,132800.0
2007-06-21 10:35:00,25.83,25.89,25.83,25.88,109000.0,14.8921,14.9267,14.8921,14.9209,109000.0
2007-06-21 10:40:00,25.89,25.93,25.86,25.86,222200.0,14.9267,14.9498,14.9094,14.9094,222200.0
2007-06-21 10:45:00,25.86,25.89,25.86,25.87,238200.0,14.9094,14.9267,14.9094,14.9152,238200.0
2007-06-21 10:50:00,25.87,25.91,25.83,25.89,439400.0,14.9152,14.9382,14.8921,14.9267,439400.0
2007-06-21 10:55:00,25.89,25.91,25.87,25.89,134000.0,14.9267,14.9382,14.9152,14.9267,134000.0
2007-06-21 11:00:00,25.9,25.92,25.89,25.9,167200.0,14.9325,14.944,14.9267,14.9325,167200.0
2007-06-21 11:05:00,25.89,25.89,25.84,25.85,166000.0,14.9267,14.9267,14.8979,14.9036,166000.0
2007-06-21 11:10:00,25.86,25.88,25.85,25.86,149000.0,14.9094,14.9209,14.9036,14.9094,149000.0
2007-06-21 11:15:00,25.86,25.87,25.84,25.86,116600.0,14.9094,14.9152,14.8979,14.9094,116600.0
2007-06-21 11:20:00,25.87,25.89,25.85,25.85,218000.0,14.9152,14.9267,14.9036,14.9036,218000.0
2007-06-21 11:25:00,25.86,25.86,25.83,25.84,184800.0,14.9094,14.9094,14.8921,14.8979,184800.0
2007-06-21 11:30:00,25.85,25.85,25.82,25.83,221200.0,14.9036,14.9036,14.8863,14.8921,221200.0
2007-06-21 11:35:00,25.82,25.84,25.81,25.83,204400.0,14.8863,14.8979,14.8806,14.8921,204400.0
2007-06-21 11:40:00,25.83,25.85,25.82,25.84,163000.0,14.8921,14.9036,14.8863,14.8979,163000.0
2007-06-21 11:45:00,25.85,25.86,25.84,25.86,135600.0,14.9036,14.9094,14.8979,14.9094,135600.0
2007-06-21 11:50:00,25.86,25.87,25.82,25.84,142000.0,14.9094,14.9152,14.8863,14.8979,142000.0
2007-06-21 11:55:00,25.84,25.84,25.81,25.83,125400.0,14.8979,14.8979,14.8806,14.8921,125400.0
2007-06-21 12:00:00,25.84,25.9,25.84,25.89,217200.0,14.8979,14.9325,14.8979,14.9267,217200.0
2007-06-21 12:05:00,25.9,25.91,25.86,25.88,129000.0,14.9325,14.9382,14.9094,14.9209,129000.0
2007-06-21 12:10:00,25.87,25.88,25.85,25.85,104200.0,14.9152,14.9209,14.9036,14.9036,104200.0
2007-06-21 12:15:00,25.85,25.85,25.82,25.83,165600.0,14.9036,14.9036,14.8863,14.8921,165600.0
2007-06-21 12:20:00,25.82,25.84,25.79,25.82,166200.0,14.8863,14.8979,14.869,14.8863,166200.0
2007-06-21 12:25:00,25.82,25.83,25.79,25.81,115400.0,14.8863,14.8921,14.869,14.8806,115400.0
2007-06-21 12:30:00,25.81,25.81,25.77,25.8,158400.0,14.8806,14.8806,14.8575,14.8748,158400.0
2007-06-21 12:35:00,25.8,25.82,25.78,25.82,213600.0,14.8748,14.8863,14.8633,14.8863,213600.0
2007-06-21 12:40:00,25.82,25.84,25.79,25.84,148400.0,14.8863,14.8979,14.869,14.8979,148400.0
2007-06-21 12:45:00,25.84,25.85,25.83,25.84,134000.0,14.8979,14.9036,14.8921,14.8979,134000.0
2007-06-21 12:50:00,25.85,25.87,25.84,25.84,108800.0,14.9036,14.9152,14.8979,14.8979,108800.0
2007-06-21 12:55:00,25.84,25.86,25.79,25.81,239000.0,14.8979,14.9094,14.869,14.8806,239000.0
2007-06-21 13:00:00,25.81,25.83,25.81,25.83,101000.0,14.8806,14.8921,14.8806,14.8921,101000.0
2007-06-21 13:05:00,25.83,25.86,25.83,25.86,151800.0,14.8921,14.9094,14.8921,14.9094,151800.0
2007-06-21 13:10:00,25.86,25.87,25.86,25.87,125200.0,14.9094,14.9152,14.9094,14.9152,125200.0
2007-06-21 13:15:00,25.87,25.91,25.87,25.9,124800.0,14.9152,14.9382,14.9152,14.9325,124800.0
2007-06-21 13:20:00,25.9,25.91,25.89,25.9,99600.0,14.9325,14.9382,14.9267,14.9325,99600.0
2007-06-21 13:25:00,25.9,25.93,25.9,25.93,153400.0,14.9325,14.9498,14.9325,14.9498,153400.0
2007-06-21 13:30:00,25.93,25.96,25.92,25.93,333400.0,14.9498,14.967,14.944,14.9498,333400.0
2007-06-21 13:35:00,25.93,25.96,25.93,25.95,126600.0,14.9498,14.967,14.9498,14.9613,126600.0
2007-06-21 13:40:00,25.95,25.99,25.95,25.99,206600.0,14.9613,14.9843,14.9613,14.9843,206600.0
2007-06-21 13:45:00,25.99,26.0,25.98,26.0,205600.0,14.9843,14.9901,14.9786,14.9901,205600.0
2007-06-21 13:50:00,26.0,26.0,25.99,26.0,351800.0,14.9901,14.9901,14.9843,14.9901,351800.0
2007-06-21 13:55:00,26.0,26.03,25.99,26.02,328000.0,14.9901,15.0074,14.9843,15.0016,328000.0
2007-06-21 14:00:00,26.02,26.05,26.0,26.03,252800.0,15.0016,15.0189,14.9901,15.0074,252800.0
2007-06-21 14:05:00,26.03,26.03,26.01,26.02,157000.0,15.0074,15.0074,14.9959,15.0016,157000.0
2007-06-21 14:10:00,26.01,26.03,26.0,26.03,170400.0,14.9959,15.0074,14.9901,15.0074,170400.0
2007-06-21 14:15:00,26.03,26.08,26.03,26.06,232200.0,15.0074,15.0362,15.0074,15.0247,232200.0
2007-06-21 14:20:00,26.06,26.07,26.06,26.06,144400.0,15.0247,15.0305,15.0247,15.0247,144400.0
2007-06-21 14:25:00,26.06,26.07,26.04,26.05,204600.0,15.0247,15.0305,15.0132,15.0189,204600.0
2007-06-21 14:30:00,26.05,26.06,26.04,26.05,284000.0,15.0189,15.0247,15.0132,15.0189,284000.0
2007-06-21 14:35:00,26.05,26.05,26.0,26.02,247800.0,15.0189,15.0189,14.9901,15.0016,247800.0
2007-06-21 14:40:00,26.02,26.03,26.0,26.02,377400.0,15.0016,15.0074,14.9901,15.0016,377400.0
2007-06-21 14:45:00,26.02,26.02,26.0,26.01,343200.0,15.0016,15.0016,14.9901,14.9959,343200.0
2007-06-21 14:50:00,26.02,26.05,26.01,26.03,291400.0,15.0016,15.0189,14.9959,15.0074,291400.0
2007-06-21 14:55:00,26.03,26.05,26.03,26.04,139200.0,15.0074,15.0189,15.0074,15.0132,139200.0
2007-06-21 15:00:00,26.04,26.06,26.04,26.06,332200.0,15.0132,15.0247,15.0132,15.0247,332200.0
2007-06-21 15:05:00,26.06,26.06,26.02,26.04,273400.0,15.0247,15.0247,15.0016,15.0132,273400.0
2007-06-21 15:10:00,26.04,26.04,25.99,25.99,301200.0,15.0132,15.0132,14.9843,14.9843,301200.0
2007-06-21 15:15:00,25.99,26.03,25.99,26.0,268800.0,14.9843,15.0074,14.9843,14.9901,268800.0
2007-06-21 15:20:00,26.0,26.0,25.99,26.0,181400.0,14.9901,14.9901,14.9843,14.9901,181400.0
2007-06-21 15:25:00,26.0,26.02,26.0,26.01,262400.0,14.9901,15.0016,14.9901,14.9959,262400.0
2007-06-21 15:30:00,26.01,26.03,26.01,26.02,226800.0,14.9959,15.0074,14.9959,15.0016,226800.0
2007-06-21 15:35:00,26.02,26.03,26.02,26.03,245600.0,15.0016,15.0074,15.0016,15.0074,245600.0
2007-06-21 15:40:00,26.02,26.04,26.02,26.03,477400.0,15.0016,15.0132,15.0016,15.0074,477400.0
2007-06-21 15:45:00,26.03,26.03,26.01,26.02,254000.0,15.0074,15.0074,14.9959,15.0016,254000.0
2007-06-21 15:50:00,26.02,26.03,26.02,26.03,469800.0,15.0016,15.0074,15.0016,15.0074,469800.0
2007-06-21 15:55:00,26.03,26.06,26.02,26.05,505000.0,15.0074,15.0247,15.0016,15.0189,505000.0
2007-06-22 09:30:00,26.03,26.12,25.99,26.09,466800.0,15.0074,15.0593,14.9843,15.042,466800.0
2007-06-22 09:35:00,26.09,26.11,26.09,26.11,290000.0,15.042,15.0535,15.042,15.0535,290000.0
2007-06-22 09:40:00,26.11,26.12,26.1,26.1,160600.0,15.0535,15.0593,15.0478,15.0478,160600.0
2007-06-22 09:45:00,26.11,26.11,26.01,26.02,327200.0,15.0535,15.0535,14.9959,15.0016,327200.0
2007-06-22 09:50:00,26.02,26.02,25.98,25.99,383000.0,15.0016,15.0016,14.9786,14.9843,383000.0
2007-06-22 09:55:00,25.99,26.03,25.98,26.02,180000.0,14.9843,15.0074,14.9786,15.0016,180000.0
2007-06-22 10:00:00,26.02,26.03,25.99,26.0,622800.0,15.0016,15.0074,14.9843,14.9901,622800.0
2007-06-22 10:05:00,26.0,26.0,25.98,25.99,292600.0,14.9901,14.9901,14.9786,14.9843,292600.0
2007-06-22 10:10:00,25.99,26.0,25.96,26.0,450400.0,14.9843,14.9901,14.967,14.9901,450400.0
2007-06-22 10:15:00,26.0,26.0,25.98,26.0,94800.0,14.9901,14.9901,14.9786,14.9901,94800.0
2007-06-22 10:20:00,26.0,26.0,25.98,25.99,111800.0,14.9901,14.9901,14.9786,14.9843,111800.0
2007-06-22 10:25:00,25.99,26.0,25.92,25.93,219600.0,14.9843,14.9901,14.944,14.9498,219600.0
2007-06-22 10:30:00,25.92,25.98,25.91,25.98,290600.0,14.944,14.9786,14.9382,14.9786,290600.0
2007-06-22 10:35:00,25.97,26.0,25.97,25.99,211000.0,14.9728,14.9901,14.9728,14.9843,211000.0
2007-06-22 10:40:00,26.0,26.06,25.99,26.05,253600.0,14.9901,15.0247,14.9843,15.0189,253600.0
2007-06-22 10:45:00,26.05,26.05,26.01,26.02,153200.0,15.0189,15.0189,14.9959,15.0016,153200.0
2007-06-22 10:50:00,26.02,26.02,25.98,25.99,157000.0,15.0016,15.0016,14.9786,14.9843,157000.0
2007-06-22 10:55:00,25.99,26.01,25.98,26.0,214600.0,14.9843,14.9959,14.9786,14.9901,214600.0
2007-06-22 11:00:00,26.0,26.01,25.99,26.01,80800.0,14.9901,14.9959,14.9843,14.9959,80800.0
2007-06-22 11:05:00,26.0,26.01,26.0,26.0,60400.0,14.9901,14.9959,14.9901,14.9901,60400.0
2007-06-22 11:10:00,26.0,26.06,26.0,26.03,143000.0,14.9901,15.0247,14.9901,15.0074,143000.0
2007-06-22 11:15:00,26.04,26.05,26.02,26.04,181000.0,15.0132,15.0189,15.0016,15.0132,181000.0
2007-06-22 11:20:00,26.04,26.05,26.04,26.05,90000.0,15.0132,15.0189,15.0132,15.0189,90000.0
2007-06-22 11:25:00,26.05,26.08,26.05,26.06,79800.0,15.0189,15.0362,15.0189,15.0247,79800.0
2007-06-22 11:30:00,26.07,26.13,26.06,26.12,208800.0,15.0305,15.0651,15.0247,15.0593,208800.0
2007-06-22 11:35:00,26.12,26.13,26.08,26.08,526200.0,15.0593,15.0651,15.0362,15.0362,526200.0
2007-06-22 11:40:00,26.08,26.09,26.04,26.04,142800.0,15.0362,15.042,15.0132,15.0132,142800.0
2007-06-22 11:45:00,26.04,26.05,26.01,26.03,143800.0,15.0132,15.0189,14.9959,15.0074,143800.0
2007-06-22 11:50:00,26.03,26.04,26.01,26.04,83200.0,15.0074,15.0132,14.9959,15.0132,83200.0
2007-06-22 11:55:00,26.04,26.05,26.02,26.04,103400.0,15.0132,15.0189,15.0016,15.0132,103400.0
2007-06-22 12:00:00,26.04,26.06,26.03,26.06,121200.0,15.0132,15.0247,15.0074,15.0247,121200.0
2007-06-22 12:05:00,26.06,26.06,26.03,26.03,87000.0,15.0247,15.0247,15.0074,15.0074,87000.0
2007-06-22 12:10:00,26.03,26.05,26.01,26.01,315600.0,15.0074,15.0189,14.9959,14.9959,315600.0
2007-06-22 12:15:00,26.01,26.05,26.0,26.0,300200.0,14.9959,15.0189,14.9901,14.9901,300200.0
2007-06-22 12:20:00,26.0,26.0,25.98,25.99,166000.0,14.9901,14.9901,14.9786,14.9843,166000.0
2007-06-22 12:25:00,25.99,26.0,25.89,25.9,321000.0,14.9843,14.9901,14.9267,14.9325,321000.0
2007-06-22 12:30:00,25.9,25.9,25.84,25.87,377000.0,14.9325,14.9325,14.8979,14.9152,377000.0
2007-06-22 12:35:00,25.88,25.91,25.86,25.89,240400.0,14.9209,14.9382,14.9094,14.9267,240400.0
2007-06-22 12:40:00,25.89,25.9,25.89,25.9,217000.0,14.9267,14.9325,14.9267,14.9325,217000.0
2007-06-22 12:45:00,25.9,25.91,25.88,25.9,381400.0,14.9325,14.9382,14.9209,14.9325,381400.0
2007-06-22 12:50:00,25.9,25.91,25.88,25.88,273400.0,14.9325,14.9382,14.9209,14.9209,273400.0
2007-06-22 12:55:00,25.88,25.91,25.86,25.9,338000.0,14.9209,14.9382,14.9094,14.9325,338000.0
2007-06-22 13:00:00,25.9,25.9,25.85,25.85,178200.0,14.9325,14.9325,14.9036,14.9036,178200.0
2007-06-22 13:05:00,25.85,25.86,25.81,25.82,378200.0,14.9036,14.9094,14.8806,14.8863,378200.0
2007-06-22 13:10:00,25.82,25.86,25.82,25.83,271600.0,14.8863,14.9094,14.8863,14.8921,271600.0
2007-06-22 13:15:00,25.83,25.85,25.82,25.84,162000.0,14.8921,14.9036,14.8863,14.8979,162000.0
2007-06-22 13:20:00,25.84,25.9,25.84,25.89,194400.0,14.8979,14.9325,14.8979,14.9267,194400.0
2007-06-22 13:25:00,25.89,25.93,25.89,25.9,243400.0,14.9267,14.9498,14.9267,14.9325,243400.0
2007-06-22 13:30:00,25.9,25.92,25.89,25.91,107400.0,14.9325,14.944,14.9267,14.9382,107400.0
2007-06-22 13:35:00,25.92,25.96,25.91,25.96,116200.0,14.944,14.967,14.9382,14.967,116200.0
2007-06-22 13:40:00,25.96,25.96,25.93,25.96,203200.0,14.967,14.967,14.9498,14.967,203200.0
2007-06-22 13:45:00,25.95,25.96,25.92,25.92,123200.0,14.9613,14.967,14.944,14.944,123200.0
2007-06-22 13:50:00,25.92,25.93,25.89,25.91,146000.0,14.944,14.9498,14.9267,14.9382,146000.0
2007-06-22 13:55:00,25.9,25.91,25.89,25.9,108400.0,14.9325,14.9382,14.9267,14.9325,108400.0
2007-06-22 14:00:00,25.91,25.92,25.88,25.88,237600.0,14.9382,14.944,14.9209,14.9209,237600.0
2007-06-22 14:05:00,25.88,25.88,25.83,25.84,163400.0,14.9209,14.9209,14.8921,14.8979,163400.0
2007-06-22 14:10:00,25.84,25.88,25.84,25.86,175800.0,14.8979,14.9209,14.8979,14.9094,175800.0
2007-06-22 14:15:00,25.87,25.87,25.85,25.85,119600.0,14.9152,14.9152,14.9036,14.9036,119600.0
2007-06-22 14:20:00,25.85,25.86,25.83,25.83,171000.0,14.9036,14.9094,14.8921,14.8921,171000.0
2007-06-22 14:25:00,25.83,25.88,25.83,25.87,245400.0,14.8921,14.9209,14.8921,14.9152,245400.0
2007-06-22 14:30:00,25.88,25.9,25.83,25.84,304200.0,14.9209,14.9325,14.8921,14.8979,304200.0
2007-06-22 14:35:00,25.84,25.86,25.83,25.84,254800.0,14.8979,14.9094,14.8921,14.8979,254800.0
2007-06-22 14:40:00,25.84,25.86,25.83,25.84,237800.0,14.8979,14.9094,14.8921,14.8979,237800.0
2007-06-22 14:45:00,25.84,25.84,25.82,25.83,191400.0,14.8979,14.8979,14.8863,14.8921,191400.0
2007-06-22 14:50:00,25.83,25.86,25.82,25.83,267800.0,14.8921,14.9094,14.8863,14.8921,267800.0
2007-06-22 14:55:00,25.83,25.83,25.8,25.81,344600.0,14.8921,14.8921,14.8748,14.8806,344600.0
2007-06-22 15:00:00,25.81,25.84,25.8,25.84,496200.0,14.8806,14.8979,14.8748,14.8979,496200.0
2007-06-22 15:05:00,25.83,25.84,25.81,25.82,176400.0,14.8921,14.8979,14.8806,14.8863,176400.0
2007-06-22 15:10:00,25.82,25.85,25.82,25.85,167400.0,14.8863,14.9036,14.8863,14.9036,167400.0
2007-06-22 15:15:00,25.85,25.86,25.85,25.86,155400.0,14.9036,14.9094,14.9036,14.9094,155400.0
2007-06-22 15:20:00,25.86,25.88,25.86,25.88,193600.0,14.9094,14.9209,14.9094,14.9209,193600.0
2007-06-22 15:25:00,25.88,25.88,25.82,25.82,398000.0,14.9209,14.9209,14.8863,14.8863,398000.0
2007-06-22 15:30:00,25.82,25.83,25.81,25.82,376600.0,14.8863,14.8921,14.8806,14.8863,376600.0
2007-06-22 15:35:00,25.82,25.82,25.74,25.77,702800.0,14.8863,14.8863,14.8402,14.8575,702800.0
2007-06-22 15:40:00,25.76,25.79,25.73,25.74,908600.0,14.8517,14.869,14.8344,14.8402,908600.0
2007-06-22 15:45:00,25.74,25.8,25.72,25.79,754200.0,14.8402,14.8748,14.8287,14.869,754200.0
2007-06-22 15:50:00,25.8,25.81,25.78,25.8,985800.0,14.8748,14.8806,14.8633,14.8748,985800.0
2007-06-22 15:55:00,25.8,25.83,25.79,25.83,922600.0,14.8748,14.8921,14.869,14.8921,922600.0
2007-06-25 09:30:00,25.84,25.9,25.83,25.88,446400.0,14.8979,14.9325,14.8921,14.9209,446400.0
2007-06-25 09:35:00,25.89,25.89,25.85,25.85,188800.0,14.9267,14.9267,14.9036,14.9036,188800.0
2007-06-25 09:40:00,25.85,25.86,25.75,25.79,176800.0,14.9036,14.9094,14.846,14.869,176800.0
2007-06-25 09:45:00,25.78,25.79,25.75,25.79,260400.0,14.8633,14.869,14.846,14.869,260400.0
2007-06-25 09:50:00,25.8,25.8,25.75,25.79,247200.0,14.8748,14.8748,14.846,14.869,247200.0
2007-06-25 09:55:00,25.79,25.86,25.78,25.82,128200.0,14.869,14.9094,14.8633,14.8863,128200.0
2007-06-25 10:00:00,25.82,25.92,25.82,25.89,254200.0,14.8863,14.944,14.8863,14.9267,254200.0
2007-06-25 10:05:00,25.9,25.9,25.85,25.88,119800.0,14.9325,14.9325,14.9036,14.9209,119800.0
2007-06-25 10:10:00,25.88,25.91,25.86,25.91,231800.0,14.9209,14.9382,14.9094,14.9382,231800.0
2007-06-25 10:15:00,25.92,25.95,25.91,25.91,255400.0,14.944,14.9613,14.9382,14.9382,255400.0
2007-06-25 10:20:00,25.91,25.93,25.91,25.92,91600.0,14.9382,14.9498,14.9382,14.944,91600.0
2007-06-25 10:25:00,25.92,25.95,25.91,25.93,193600.0,14.944,14.9613,14.9382,14.9498,193600.0
2007-06-25 10:30:00,25.93,25.95,25.91,25.92,130800.0,14.9498,14.9613,14.9382,14.944,130800.0
2007-06-25 10:35:00,25.92,25.92,25.89,25.89,134200.0,14.944,14.944,14.9267,14.9267,134200.0
2007-06-25 10:40:00,25.9,25.9,25.85,25.87,244200.0,14.9325,14.9325,14.9036,14.9152,244200.0
2007-06-25 10:45:00,25.86,25.93,25.86,25.92,249200.0,14.9094,14.9498,14.9094,14.944,249200.0
2007-06-25 10:50:00,25.92,25.93,25.89,25.93,232800.0,14.944,14.9498,14.9267,14.9498,232800.0
2007-06-25 10:55:00,25.93,25.99,25.93,25.98,253600.0,14.9498,14.9843,14.9498,14.9786,253600.0
2007-06-25 11:00:00,25.98,26.0,25.98,26.0,482400.0,14.9786,14.9901,14.9786,14.9901,482400.0
2007-06-25 11:05:00,26.0,26.02,25.97,25.97,310400.0,14.9901,15.0016,14.9728,14.9728,310400.0
2007-06-25 11:10:00,25.97,26.0,25.97,26.0,133600.0,14.9728,14.9901,14.9728,14.9901,133600.0
2007-06-25 11:15:00,26.0,26.02,26.0,26.01,121800.0,14.9901,15.0016,14.9901,14.9959,121800.0
2007-06-25 11:20:00,26.01,26.02,25.99,25.99,167600.0,14.9959,15.0016,14.9843,14.9843,167600.0
2007-06-25 11:25:00,25.99,26.0,25.96,25.98,208000.0,14.9843,14.9901,14.967,14.9786,208000.0
2007-06-25 11:30:00,25.98,25.99,25.93,25.93,288600.0,14.9786,14.9843,14.9498,14.9498,288600.0
2007-06-25 11:35:00,25.93,25.93,25.86,25.88,260800.0,14.9498,14.9498,14.9094,14.9209,260800.0
2007-06-25 11:40:00,25.88,25.9,25.88,25.9,154400.0,14.9209,14.9325,14.9209,14.9325,154400.0
2007-06-25 11:45:00,25.89,25.97,25.89,25.97,181600.0,14.9267,14.9728,14.9267,14.9728,181600.0
2007-06-25 11:50:00,25.97,25.98,25.95,25.97,112000.0,14.9728,14.9786,14.9613,14.9728,112000.0
2007-06-25 11:55:00,25.97,25.97,25.94,25.96,95000.0,14.9728,14.9728,14.9555,14.967,95000.0
2007-06-25 12:00:00,25.96,25.98,25.95,25.95,161200.0,14.967,14.9786,14.9613,14.9613,161200.0
2007-06-25 12:05:00,25.95,26.0,25.95,25.99,97600.0,14.9613,14.9901,14.9613,14.9843,97600.0
2007-06-25 12:10:00,25.99,26.01,25.98,26.0,103600.0,14.9843,14.9959,14.9786,14.9901,103600.0
2007-06-25 12:15:00,26.0,26.0,25.99,25.99,47000.0,14.9901,14.9901,14.9843,14.9843,47000.0
2007-06-25 12:20:00,25.99,25.99,25.97,25.97,82600.0,14.9843,14.9843,14.9728,14.9728,82600.0
2007-06-25 12:25:00,25.98,25.99,25.96,25.96,117200.0,14.9786,14.9843,14.967,14.967,117200.0
2007-06-25 12:30:00,25.96,26.0,25.96,25.99,216800.0,14.967,14.9901,14.967,14.9843,216800.0
2007-06-25 12:35:00,25.99,26.01,25.98,26.01,151600.0,14.9843,14.9959,14.9786,14.9959,151600.0
2007-06-25 12:40:00,26.0,26.02,26.0,26.0,67000.0,14.9901,15.0016,14.9901,14.9901,67000.0
2007-06-25 12:45:00,26.0,26.02,26.0,26.0,133400.0,14.9901,15.0016,14.9901,14.9901,133400.0
2007-06-25 12:50:00,26.0,26.0,25.98,25.99,130400.0,14.9901,14.9901,14.9786,14.9843,130400.0
2007-06-25 12:55:00,25.99,25.99,25.95,25.96,136200.0,14.9843,14.9843,14.9613,14.967,136200.0
2007-06-25 13:00:00,25.96,25.98,25.95,25.97,80800.0,14.967,14.9786,14.9613,14.9728,80800.0
2007-06-25 13:05:00,25.98,26.0,25.96,25.97,147000.0,14.9786,14.9901,14.967,14.9728,147000.0
2007-06-25 13:10:00,25.97,26.0,25.97,26.0,95400.0,14.9728,14.9901,14.9728,14.9901,95400.0
2007-06-25 13:15:00,26.0,26.0,25.95,25.95,150200.0,14.9901,14.9901,14.9613,14.9613,150200.0
2007-06-25 13:20:00,25.95,25.98,25.94,25.97,88000.0,14.9613,14.9786,14.9555,14.9728,88000.0
2007-06-25 13:25:00,25.96,25.98,25.94,25.96,157800.0,14.967,14.9786,14.9555,14.967,157800.0
2007-06-25 13:30:00,25.96,26.01,25.96,26.01,162000.0,14.967,14.9959,14.967,14.9959,162000.0
2007-06-25 13:35:00,26.0,26.01,25.99,26.0,120200.0,14.9901,14.9959,14.9843,14.9901,120200.0
2007-06-25 13:40:00,26.0,26.0,25.98,25.99,150400.0,14.9901,14.9901,14.9786,14.9843,150400.0
2007-06-25 13:45:00,25.99,26.0,25.97,25.98,93000.0,14.9843,14.9901,14.9728,14.9786,93000.0
2007-06-25 13:50:00,25.98,25.99,25.98,25.98,95800.0,14.9786,14.9843,14.9786,14.9786,95800.0
2007-06-25 13:55:00,25.97,25.97,25.93,25.93,160000.0,14.9728,14.9728,14.9498,14.9498,160000.0
2007-06-25 14:00:00,25.93,25.95,25.93,25.94,141000.0,14.9498,14.9613,14.9498,14.9555,141000.0
2007-06-25 14:05:00,25.94,25.94,25.89,25.89,250600.0,14.9555,14.9555,14.9267,14.9267,250600.0
2007-06-25 14:10:00,25.89,25.91,25.86,25.88,443000.0,14.9267,14.9382,14.9094,14.9209,443000.0
2007-06-25 14:15:00,25.88,25.9,25.83,25.89,465200.0,14.9209,14.9325,14.8921,14.9267,465200.0
2007-06-25 14:20:00,25.89,25.92,25.89,25.92,310800.0,14.9267,14.944,14.9267,14.944,310800.0
2007-06-25 14:25:00,25.92,25.92,25.89,25.89,255400.0,14.944,14.944,14.9267,14.9267,255400.0
2007-06-25 14:30:00,25.89,25.89,25.78,25.78,419600.0,14.9267,14.9267,14.8633,14.8633,419600.0
2007-06-25 14:35:00,25.78,25.89,25.78,25.88,755400.0,14.8633,14.9267,14.8633,14.9209,755400.0
2007-06-25 14:40:00,25.88,25.93,25.86,25.93,987600.0,14.9209,14.9498,14.9094,14.9498,987600.0
2007-06-25 14:45:00,25.94,25.95,25.79,25.79,1107200.0,14.9555,14.9613,14.869,14.869,1107200.0
2007-06-25 14:50:00,25.79,25.92,25.78,25.81,1192400.0,14.869,14.944,14.8633,14.8806,1192400.0
2007-06-25 14:55:00,25.81,25.87,25.81,25.85,326000.0,14.8806,14.9152,14.8806,14.9036,326000.0
2007-06-25 15:00:00,25.85,25.86,25.79,25.82,692600.0,14.9036,14.9094,14.869,14.8863,692600.0
2007-06-25 15:05:00,25.82,25.84,25.8,25.82,493600.0,14.8863,14.8979,14.8748,14.8863,493600.0
2007-06-25 15:10:00,25.82,25.84,25.8,25.84,324000.0,14.8863,14.8979,14.8748,14.8979,324000.0
2007-06-25 15:15:00,25.85,25.86,25.83,25.85,385000.0,14.9036,14.9094,14.8921,14.9036,385000.0
2007-06-25 15:20:00,25.85,25.91,25.83,25.91,269800.0,14.9036,14.9382,14.8921,14.9382,269800.0
2007-06-25 15:25:00,25.91,25.92,25.88,25.9,276400.0,14.9382,14.944,14.9209,14.9325,276400.0
2007-06-25 15:30:00,25.9,25.96,25.89,25.96,321800.0,14.9325,14.967,14.9267,14.967,321800.0
2007-06-25 15:35:00,25.95,25.96,25.9,25.93,390800.0,14.9613,14.967,14.9325,14.9498,390800.0
2007-06-25 15:40:00,25.92,25.93,25.88,25.89,424800.0,14.944,14.9498,14.9209,14.9267,424800.0
2007-06-25 15:45:00,25.88,25.9,25.86,25.86,317800.0,14.9209,14.9325,14.9094,14.9094,317800.0
2007-06-25 15:50:00,25.86,25.91,25.86,25.87,347800.0,14.9094,14.9382,14.9094,14.9152,347800.0
2007-06-25 15:55:00,25.88,25.89,25.85,25.86,452800.0,14.9209,14.9267,14.9036,14.9094,452800.0
2007-06-26 09:30:00,25.95,25.98,25.92,25.93,333200.0,14.9613,14.9786,14.944,14.9498,333200.0
2007-06-26 09:35:00,25.93,25.98,25.92,25.95,168400.0,14.9498,14.9786,14.944,14.9613,168400.0
2007-06-26 09:40:00,25.95,26.0,25.92,25.93,232800.0,14.9613,14.9901,14.944,14.9498,232800.0
2007-06-26 09:45:00,25.93,25.95,25.91,25.93,123400.0,14.9498,14.9613,14.9382,14.9498,123400.0
2007-06-26 09:50:00,25.93,25.93,25.88,25.89,156600.0,14.9498,14.9498,14.9209,14.9267,156600.0
2007-06-26 09:55:00,25.89,25.94,25.88,25.93,150800.0,14.9267,14.9555,14.9209,14.9498,150800.0
2007-06-26 10:00:00,25.93,25.99,25.9,25.9,281200.0,14.9498,14.9843,14.9325,14.9325,281200.0
2007-06-26 10:05:00,25.91,25.92,25.86,25.86,162400.0,14.9382,14.944,14.9094,14.9094,162400.0
2007-06-26 10:10:00,25.86,25.88,25.81,25.88,230400.0,14.9094,14.9209,14.8806,14.9209,230400.0
2007-06-26 10:15:00,25.88,25.89,25.83,25.84,203400.0,14.9209,14.9267,14.8921,14.8979,203400.0
2007-06-26 10:20:00,25.84,25.86,25.83,25.86,92000.0,14.8979,14.9094,14.8921,14.9094,92000.0
2007-06-26 10:25:00,25.86,25.93,25.86,25.92,504200.0,14.9094,14.9498,14.9094,14.944,504200.0
2007-06-26 10:30:00,25.92,26.02,25.92,26.02,518200.0,14.944,15.0016,14.944,15.0016,518200.0
2007-06-26 10:35:00,26.02,26.04,25.99,26.01,348000.0,15.0016,15.0132,14.9843,14.9959,348000.0
2007-06-26 10:40:00,26.0,26.05,26.0,26.05,209400.0,14.9901,15.0189,14.9901,15.0189,209400.0
2007-06-26 10:45:00,26.05,26.05,25.98,26.0,468800.0,15.0189,15.0189,14.9786,14.9901,468800.0
2007-06-26 10:50:00,26.0,26.01,25.98,26.0,219000.0,14.9901,14.9959,14.9786,14.9901,219000.0
2007-06-26 10:55:00,26.0,26.0,25.95,25.97,649600.0,14.9901,14.9901,14.9613,14.9728,649600.0
2007-06-26 11:00:00,25.97,26.05,25.97,26.05,313200.0,14.9728,15.0189,14.9728,15.0189,313200.0
2007-06-26 11:05:00,26.06,26.07,26.03,26.06,181800.0,15.0247,15.0305,15.0074,15.0247,181800.0
2007-06-26 11:10:00,26.06,26.13,26.06,26.11,413000.0,15.0247,15.0651,15.0247,15.0535,413000.0
2007-06-26 11:15:00,26.13,26.15,26.09,26.1,224800.0,15.0651,15.0766,15.042,15.0478,224800.0
2007-06-26 11:20:00,26.09,26.12,26.08,26.1,144800.0,15.042,15.0593,15.0362,15.0478,144800.0
2007-06-26 11:25:00,26.1,26.11,26.09,26.11,121000.0,15.0478,15.0535,15.042,15.0535,121000.0
2007-06-26 11:30:00,26.11,26.12,26.09,26.11,169400.0,15.0535,15.0593,15.042,15.0535,169400.0
2007-06-26 11:35:00,26.11,26.17,26.11,26.11,375800.0,15.0535,15.0881,15.0535,15.0535,375800.0
2007-06-26 11:40:00,26.12,26.13,26.09,26.11,419200.0,15.0593,15.0651,15.042,15.0535,419200.0
2007-06-26 11:45:00,26.1,26.13,26.1,26.11,216600.0,15.0478,15.0651,15.0478,15.0535,216600.0
2007-06-26 11:50:00,26.11,26.11,26.08,26.09,243200.0,15.0535,15.0535,15.0362,15.042,243200.0
2007-06-26 11:55:00,26.09,26.11,26.09,26.09,173200.0,15.042,15.0535,15.042,15.042,173200.0
2007-06-26 12:00:00,26.1,26.12,26.09,26.1,263400.0,15.0478,15.0593,15.042,15.0478,263400.0
2007-06-26 12:05:00,26.1,26.1,26.07,26.07,190800.0,15.0478,15.0478,15.0305,15.0305,190800.0
2007-06-26 12:10:00,26.07,26.07,26.04,26.04,188800.0,15.0305,15.0305,15.0132,15.0132,188800.0
2007-06-26 12:15:00,26.05,26.05,26.02,26.02,274400.0,15.0189,15.0189,15.0016,15.0016,274400.0
2007-06-26 12:20:00,26.02,26.05,26.02,26.03,177400.0,15.0016,15.0189,15.0016,15.0074,177400.0
2007-06-26 12:25:00,26.04,26.05,26.03,26.04,99200.0,15.0132,15.0189,15.0074,15.0132,99200.0
2007-06-26 12:30:00,26.05,26.05,26.01,26.02,151000.0,15.0189,15.0189,14.9959,15.0016,151000.0
2007-06-26 12:35:00,26.02,26.02,26.0,26.0,185000.0,15.0016,15.0016,14.9901,14.9901,185000.0
2007-06-26 12:40:00,26.0,26.03,26.0,26.03,120400.0,14.9901,15.0074,14.9901,15.0074,120400.0
2007-06-26 12:45:00,26.03,26.05,26.02,26.04,101000.0,15.0074,15.0189,15.0016,15.0132,101000.0
2007-06-26 12:50:00,26.04,26.05,26.02,26.03,127600.0,15.0132,15.0189,15.0016,15.0074,127600.0
2007-06-26 12:55:00,26.03,26.03,26.01,26.02,103600.0,15.0074,15.0074,14.9959,15.0016,103600.0
2007-06-26 13:00:00,26.03,26.05,26.0,26.0,147400.0,15.0074,15.0189,14.9901,14.9901,147400.0
2007-06-26 13:05:00,26.01,26.01,26.0,26.0,93600.0,14.9959,14.9959,14.9901,14.9901,93600.0
2007-06-26 13:10:00,26.0,26.05,26.0,26.04,168800.0,14.9901,15.0189,14.9901,15.0132,168800.0
2007-06-26 13:15:00,26.04,26.04,26.02,26.03,112000.0,15.0132,15.0132,15.0016,15.0074,112000.0
2007-06-26 13:20:00,26.03,26.04,26.02,26.02,141400.0,15.0074,15.0132,15.0016,15.0016,141400.0
2007-06-26 13:25:00,26.03,26.04,26.0,26.0,262200.0,15.0074,15.0132,14.9901,14.9901,262200.0
2007-06-26 13:30:00,26.0,26.03,26.0,26.0,208400.0,14.9901,15.0074,14.9901,14.9901,208400.0
2007-06-26 13:35:00,26.01,26.03,25.98,25.98,205400.0,14.9959,15.0074,14.9786,14.9786,205400.0
2007-06-26 13:40:00,25.98,26.04,25.98,26.04,129400.0,14.9786,15.0132,14.9786,15.0132,129400.0
2007-06-26 13:45:00,26.04,26.06,25.94,25.98,315600.0,15.0132,15.0247,14.9555,14.9786,315600.0
2007-06-26 13:50:00,25.98,25.98,25.93,25.95,208600.0,14.9786,14.9786,14.9498,14.9613,208600.0
2007-06-26 13:55:00,25.95,26.0,25.95,25.99,175000.0,14.9613,14.9901,14.9613,14.9843,175000.0
2007-06-26 14:00:00,25.99,26.03,25.99,26.0,164600.0,14.9843,15.0074,14.9843,14.9901,164600.0
2007-06-26 14:05:00,26.0,26.04,25.99,26.03,311000.0,14.9901,15.0132,14.9843,15.0074,311000.0
2007-06-26 14:10:00,26.03,26.05,26.02,26.04,374400.0,15.0074,15.0189,15.0016,15.0132,374400.0
2007-06-26 14:15:00,26.04,26.06,26.02,26.05,197400.0,15.0132,15.0247,15.0016,15.0189,197400.0
2007-06-26 14:20:00,26.05,26.05,26.01,26.03,434200.0,15.0189,15.0189,14.9959,15.0074,434200.0
2007-06-26 14:25:00,26.03,26.06,26.03,26.05,175400.0,15.0074,15.0247,15.0074,15.0189,175400.0
2007-06-26 14:30:00,26.05,26.08,26.03,26.07,252600.0,15.0189,15.0362,15.0074,15.0305,252600.0
2007-06-26 14:35:00,26.07,26.07,26.01,26.01,303800.0,15.0305,15.0305,14.9959,14.9959,303800.0
2007-06-26 14:40:00,26.01,26.03,26.0,26.03,436000.0,14.9959,15.0074,14.9901,15.0074,436000.0
2007-06-26 14:45:00,26.02,26.03,26.01,26.03,331200.0,15.0016,15.0074,14.9959,15.0074,331200.0
2007-06-26 14:50:00,26.02,26.05,26.02,26.04,307400.0,15.0016,15.0189,15.0016,15.0132,307400.0
2007-06-26 14:55:00,26.03,26.04,25.99,25.99,325000.0,15.0074,15.0132,14.9843,14.9843,325000.0
2007-06-26 15:00:00,25.99,26.0,25.97,26.0,622000.0,14.9843,14.9901,14.9728,14.9901,622000.0
2007-06-26 15:05:00,26.0,26.03,25.93,26.0,671000.0,14.9901,15.0074,14.9498,14.9901,671000.0
2007-06-26 15:10:00,26.0,26.05,26.0,26.03,365000.0,14.9901,15.0189,14.9901,15.0074,365000.0
2007-06-26 15:15:00,26.03,26.06,26.02,26.04,262800.0,15.0074,15.0247,15.0016,15.0132,262800.0
2007-06-26 15:20:00,26.04,26.04,26.02,26.04,361600.0,15.0132,15.0132,15.0016,15.0132,361600.0
2007-06-26 15:25:00,26.04,26.04,26.02,26.04,308800.0,15.0132,15.0132,15.0016,15.0132,308800.0
2007-06-26 15:30:00,26.03,26.05,26.03,26.04,170000.0,15.0074,15.0189,15.0074,15.0132,170000.0
2007-06-26 15:35:00,26.04,26.04,26.02,26.02,287000.0,15.0132,15.0132,15.0016,15.0016,287000.0
2007-06-26 15:40:00,26.03,26.03,25.98,26.0,527600.0,15.0074,15.0074,14.9786,14.9901,527600.0
2007-06-26 15:45:00,26.0,26.03,25.99,26.0,351400.0,14.9901,15.0074,14.9843,14.9901,351400.0
2007-06-26 15:50:00,26.0,26.03,26.0,26.02,335400.0,14.9901,15.0074,14.9901,15.0016,335400.0
2007-06-26 15:55:00,26.02,26.02,25.98,25.98,581800.0,15.0016,15.0016,14.9786,14.9786,581800.0
2007-06-27 09:30:00,25.88,26.0,25.88,25.95,376200.0,14.9209,14.9901,14.9209,14.9613,376200.0
2007-06-27 09:35:00,25.95,26.02,25.93,26.0,277000.0,14.9613,15.0016,14.9498,14.9901,277000.0
2007-06-27 09:40:00,26.0,26.03,25.96,26.03,279600.0,14.9901,15.0074,14.967,15.0074,279600.0
2007-06-27 09:45:00,26.03,26.04,25.98,26.0,261400.0,15.0074,15.0132,14.9786,14.9901,261400.0
2007-06-27 09:50:00,26.0,26.05,25.98,25.99,198400.0,14.9901,15.0189,14.9786,14.9843,198400.0
2007-06-27 09:55:00,25.99,26.05,25.99,26.04,227000.0,14.9843,15.0189,14.9843,15.0132,227000.0
2007-06-27 10:00:00,26.04,26.07,26.01,26.06,280200.0,15.0132,15.0305,14.9959,15.0247,280200.0
2007-06-27 10:05:00,26.06,26.11,26.06,26.1,409200.0,15.0247,15.0535,15.0247,15.0478,409200.0
2007-06-27 10:10:00,26.1,26.11,26.04,26.08,360800.0,15.0478,15.0535,15.0132,15.0362,360800.0
2007-06-27 10:15:00,26.07,26.09,26.05,26.05,265200.0,15.0305,15.042,15.0189,15.0189,265200.0
2007-06-27 10:20:00,26.05,26.09,26.04,26.08,181800.0,15.0189,15.042,15.0132,15.0362,181800.0
2007-06-27 10:25:00,26.07,26.09,26.05,26.08,492800.0,15.0305,15.042,15.0189,15.0362,492800.0
2007-06-27 10:30:00,26.08,26.1,26.06,26.08,239800.0,15.0362,15.0478,15.0247,15.0362,239800.0
2007-06-27 10:35:00,26.08,26.1,26.07,26.08,241800.0,15.0362,15.0478,15.0305,15.0362,241800.0
2007-06-27 10:40:00,26.08,26.09,26.06,26.08,205800.0,15.0362,15.042,15.0247,15.0362,205800.0
2007-06-27 10:45:00,26.08,26.1,26.07,26.08,287800.0,15.0362,15.0478,15.0305,15.0362,287800.0
2007-06-27 10:50:00,26.08,26.1,26.08,26.09,211800.0,15.0362,15.0478,15.0362,15.042,211800.0
2007-06-27 10:55:00,26.09,26.09,26.08,26.09,98000.0,15.042,15.042,15.0362,15.042,98000.0
2007-06-27 11:00:00,26.09,26.1,26.07,26.08,230000.0,15.042,15.0478,15.0305,15.0362,230000.0
2007-06-27 11:05:00,26.08,26.1,26.05,26.05,188000.0,15.0362,15.0478,15.0189,15.0189,188000.0
2007-06-27 11:10:00,26.05,26.08,26.04,26.08,251000.0,15.0189,15.0362,15.0132,15.0362,251000.0
2007-06-27 11:15:00,26.08,26.11,26.08,26.1,271000.0,15.0362,15.0535,15.0362,15.0478,271000.0
2007-06-27 11:20:00,26.1,26.13,26.1,26.12,368200.0,15.0478,15.0651,15.0478,15.0593,368200.0
2007-06-27 11:25:00,26.11,26.13,26.08,26.09,259400.0,15.0535,15.0651,15.0362,15.042,259400.0
2007-06-27 11:30:00,26.09,26.11,26.08,26.11,74200.0,15.042,15.0535,15.0362,15.0535,74200.0
2007-06-27 11:35:00,26.11,26.11,26.08,26.08,119600.0,15.0535,15.0535,15.0362,15.0362,119600.0
2007-06-27 11:40:00,26.08,26.1,26.07,26.07,127400.0,15.0362,15.0478,15.0305,15.0305,127400.0
2007-06-27 11:45:00,26.07,26.11,26.07,26.1,79600.0,15.0305,15.0535,15.0305,15.0478,79600.0
2007-06-27 11:50:00,26.1,26.12,26.09,26.09,132200.0,15.0478,15.0593,15.042,15.042,132200.0
2007-06-27 11:55:00,26.09,26.11,26.09,26.1,144800.0,15.042,15.0535,15.042,15.0478,144800.0
2007-06-27 12:00:00,26.1,26.14,26.1,26.14,178400.0,15.0478,15.0708,15.0478,15.0708,178400.0
2007-06-27 12:05:00,26.13,26.14,26.11,26.13,236000.0,15.0651,15.0708,15.0535,15.0651,236000.0
2007-06-27 12:10:00,26.12,26.13,26.1,26.13,172000.0,15.0593,15.0651,15.0478,15.0651,172000.0
2007-06-27 12:15:00,26.13,26.14,26.13,26.14,119000.0,15.0651,15.0708,15.0651,15.0708,119000.0
2007-06-27 12:20:00,26.14,26.16,26.14,26.15,251800.0,15.0708,15.0824,15.0708,15.0766,251800.0
2007-06-27 12:25:00,26.15,26.16,26.1,26.12,183200.0,15.0766,15.0824,15.0478,15.0593,183200.0
2007-06-27 12:30:00,26.11,26.13,26.08,26.11,174200.0,15.0535,15.0651,15.0362,15.0535,174200.0
2007-06-27 12:35:00,26.11,26.16,26.11,26.15,100600.0,15.0535,15.0824,15.0535,15.0766,100600.0
2007-06-27 12:40:00,26.15,26.17,26.14,26.15,117600.0,15.0766,15.0881,15.0708,15.0766,117600.0
2007-06-27 12:45:00,26.15,26.17,26.14,26.14,148400.0,15.0766,15.0881,15.0708,15.0708,148400.0
2007-06-27 12:50:00,26.14,26.14,26.12,26.13,108000.0,15.0708,15.0708,15.0593,15.0651,108000.0
2007-06-27 12:55:00,26.12,26.14,26.12,26.14,86400.0,15.0593,15.0708,15.0593,15.0708,86400.0
2007-06-27 13:00:00,26.14,26.17,26.14,26.14,143800.0,15.0708,15.0881,15.0708,15.0708,143800.0
2007-06-27 13:05:00,26.14,26.15,26.1,26.1,214400.0,15.0708,15.0766,15.0478,15.0478,214400.0
2007-06-27 13:10:00,26.1,26.11,26.06,26.07,193600.0,15.0478,15.0535,15.0247,15.0305,193600.0
2007-06-27 13:15:00,26.08,26.08,26.04,26.07,156200.0,15.0362,15.0362,15.0132,15.0305,156200.0
2007-06-27 13:20:00,26.07,26.09,26.06,26.08,108400.0,15.0305,15.042,15.0247,15.0362,108400.0
2007-06-27 13:25:00,26.08,26.09,26.06,26.06,104600.0,15.0362,15.042,15.0247,15.0247,104600.0
2007-06-27 13:30:00,26.06,26.06,26.05,26.05,115400.0,15.0247,15.0247,15.0189,15.0189,115400.0
2007-06-27 13:35:00,26.05,26.06,26.04,26.05,170600.0,15.0189,15.0247,15.0132,15.0189,170600.0
2007-06-27 13:40:00,26.05,26.07,26.05,26.06,167800.0,15.0189,15.0305,15.0189,15.0247,167800.0
2007-06-27 13:45:00,26.06,26.11,26.06,26.1,247200.0,15.0247,15.0535,15.0247,15.0478,247200.0
2007-06-27 13:50:00,26.1,26.12,26.09,26.11,131400.0,15.0478,15.0593,15.042,15.0535,131400.0
2007-06-27 13:55:00,26.11,26.14,26.08,26.09,210600.0,15.0535,15.0708,15.0362,15.042,210600.0
2007-06-27 14:00:00,26.09,26.16,26.09,26.15,253000.0,15.042,15.0824,15.042,15.0766,253000.0
2007-06-27 14:05:00,26.15,26.15,26.1,26.11,92400.0,15.0766,15.0766,15.0478,15.0535,92400.0
2007-06-27 14:10:00,26.11,26.16,26.11,26.14,288600.0,15.0535,15.0824,15.0535,15.0708,288600.0
2007-06-27 14:15:00,26.14,26.14,26.11,26.13,242000.0,15.0708,15.0708,15.0535,15.0651,242000.0
2007-06-27 14:20:00,26.13,26.16,26.13,26.16,168600.0,15.0651,15.0824,15.0651,15.0824,168600.0
2007-06-27 14:25:00,26.16,26.17,26.14,26.16,544000.0,15.0824,15.0881,15.0708,15.0824,544000.0
2007-06-27 14:30:00,26.16,26.16,26.13,26.15,198400.0,15.0824,15.0824,15.0651,15.0766,198400.0
2007-06-27 14:35:00,26.14,26.18,26.14,26.16,178800.0,15.0708,15.0939,15.0708,15.0824,178800.0
2007-06-27 14:40:00,26.16,26.16,26.14,26.15,137800.0,15.0824,15.0824,15.0708,15.0766,137800.0
2007-06-27 14:45:00,26.15,26.17,26.15,26.15,176000.0,15.0766,15.0881,15.0766,15.0766,176000.0
2007-06-27 14:50:00,26.15,26.16,26.14,26.16,182000.0,15.0766,15.0824,15.0708,15.0824,182000.0
2007-06-27 14:55:00,26.15,26.17,26.15,26.15,111000.0,15.0766,15.0881,15.0766,15.0766,111000.0
2007-06-27 15:00:00,26.15,26.17,26.14,26.17,134800.0,15.0766,15.0881,15.0708,15.0881,134800.0
2007-06-27 15:05:00,26.17,26.18,26.16,26.16,340600.0,15.0881,15.0939,15.0824,15.0824,340600.0
2007-06-27 15:10:00,26.16,26.18,26.16,26.17,199400.0,15.0824,15.0939,15.0824,15.0881,199400.0
2007-06-27 15:15:00,26.16,26.18,26.16,26.16,194800.0,15.0824,15.0939,15.0824,15.0824,194800.0
2007-06-27 15:20:00,26.16,26.18,26.15,26.17,252200.0,15.0824,15.0939,15.0766,15.0881,252200.0
2007-06-27 15:25:00,26.18,26.19,26.17,26.17,224200.0,15.0939,15.0997,15.0881,15.0881,224200.0
2007-06-27 15:30:00,26.17,26.21,26.17,26.21,238000.0,15.0881,15.1112,15.0881,15.1112,238000.0
2007-06-27 15:35:00,26.21,26.22,26.21,26.22,286000.0,15.1112,15.117,15.1112,15.117,286000.0
2007-06-27 15:40:00,26.22,26.25,26.21,26.25,513800.0,15.117,15.1342,15.1112,15.1342,513800.0
2007-06-27 15:45:00,26.25,26.26,26.22,26.24,456000.0,15.1342,15.14,15.117,15.1285,456000.0
2007-06-27 15:50:00,26.24,26.25,26.23,26.24,346600.0,15.1285,15.1342,15.1227,15.1285,346600.0
2007-06-27 15:55:00,26.24,26.24,26.21,26.22,315200.0,15.1285,15.1285,15.1112,15.117,315200.0
2007-06-28 09:30:00,26.36,26.36,26.11,26.15,292600.0,15.1977,15.1977,15.0535,15.0766,292600.0
2007-06-28 09:35:00,26.15,26.21,26.14,26.15,345800.0,15.0766,15.1112,15.0708,15.0766,345800.0
2007-06-28 09:40:00,26.14,26.17,26.14,26.15,154400.0,15.0708,15.0881,15.0708,15.0766,154400.0
2007-06-28 09:45:00,26.16,26.16,26.13,26.14,155200.0,15.0824,15.0824,15.0651,15.0708,155200.0
2007-06-28 09:50:00,26.14,26.17,26.13,26.16,118800.0,15.0708,15.0881,15.0651,15.0824,118800.0
2007-06-28 09:55:00,26.16,26.19,26.15,26.19,82600.0,15.0824,15.0997,15.0766,15.0997,82600.0
2007-06-28 10:00:00,26.19,26.22,26.18,26.22,172600.0,15.0997,15.117,15.0939,15.117,172600.0
2007-06-28 10:05:00,26.21,26.27,26.2,26.25,244000.0,15.1112,15.1458,15.1054,15.1342,244000.0
2007-06-28 10:10:00,26.25,26.29,26.25,26.29,374400.0,15.1342,15.1573,15.1342,15.1573,374400.0
2007-06-28 10:15:00,26.29,26.29,26.27,26.28,147800.0,15.1573,15.1573,15.1458,15.1515,147800.0
2007-06-28 10:20:00,26.28,26.3,26.28,26.29,399800.0,15.1515,15.1631,15.1515,15.1573,399800.0
2007-06-28 10:25:00,26.28,26.33,26.27,26.31,199600.0,15.1515,15.1804,15.1458,15.1688,199600.0
2007-06-28 10:30:00,26.31,26.35,26.31,26.34,225800.0,15.1688,15.1919,15.1688,15.1861,225800.0
2007-06-28 10:35:00,26.34,26.37,26.34,26.36,387800.0,15.1861,15.2034,15.1861,15.1977,387800.0
2007-06-28 10:40:00,26.36,26.38,26.36,26.36,210400.0,15.1977,15.2092,15.1977,15.1977,210400.0
2007-06-28 10:45:00,26.36,26.4,26.36,26.39,170400.0,15.1977,15.2207,15.1977,15.215,170400.0
2007-06-28 10:50:00,26.39,26.4,26.38,26.4,230000.0,15.215,15.2207,15.2092,15.2207,230000.0
2007-06-28 10:55:00,26.41,26.45,26.4,26.43,448800.0,15.2265,15.2496,15.2207,15.238,448800.0
2007-06-28 11:00:00,26.43,26.44,26.4,26.41,322400.0,15.238,15.2438,15.2207,15.2265,322400.0
2007-06-28 11:05:00,26.41,26.42,26.39,26.4,226400.0,15.2265,15.2323,15.215,15.2207,226400.0
2007-06-28 11:10:00,26.4,26.43,26.39,26.43,191400.0,15.2207,15.238,15.215,15.238,191400.0
2007-06-28 11:15:00,26.43,26.43,26.42,26.43,126000.0,15.238,15.238,15.2323,15.238,126000.0
2007-06-28 11:20:00,26.43,26.43,26.42,26.43,167400.0,15.238,15.238,15.2323,15.238,167400.0
2007-06-28 11:25:00,26.43,26.44,26.42,26.43,129200.0,15.238,15.2438,15.2323,15.238,129200.0
2007-06-28 11:30:00,26.43,26.43,26.4,26.41,146000.0,15.238,15.238,15.2207,15.2265,146000.0
2007-06-28 11:35:00,26.41,26.41,26.4,26.4,77600.0,15.2265,15.2265,15.2207,15.2207,77600.0
2007-06-28 11:40:00,26.4,26.4,26.38,26.39,72400.0,15.2207,15.2207,15.2092,15.215,72400.0
2007-06-28 11:45:00,26.39,26.4,26.38,26.39,93800.0,15.215,15.2207,15.2092,15.215,93800.0
2007-06-28 11:50:00,26.39,26.4,26.38,26.4,116200.0,15.215,15.2207,15.2092,15.2207,116200.0
2007-06-28 11:55:00,26.4,26.43,26.39,26.43,191400.0,15.2207,15.238,15.215,15.238,191400.0
2007-06-28 12:00:00,26.43,26.43,26.4,26.4,101200.0,15.238,15.238,15.2207,15.2207,101200.0
2007-06-28 12:05:00,26.4,26.43,26.4,26.42,123000.0,15.2207,15.238,15.2207,15.2323,123000.0
2007-06-28 12:10:00,26.43,26.43,26.42,26.42,93600.0,15.238,15.238,15.2323,15.2323,93600.0
2007-06-28 12:15:00,26.42,26.42,26.41,26.41,112800.0,15.2323,15.2323,15.2265,15.2265,112800.0
2007-06-28 12:20:00,26.41,26.41,26.38,26.38,125000.0,15.2265,15.2265,15.2092,15.2092,125000.0
2007-06-28 12:25:00,26.38,26.39,26.36,26.38,115200.0,15.2092,15.215,15.1977,15.2092,115200.0
2007-06-28 12:30:00,26.38,26.39,26.38,26.39,94400.0,15.2092,15.215,15.2092,15.215,94400.0
2007-06-28 12:35:00,26.39,26.42,26.39,26.41,150200.0,15.215,15.2323,15.215,15.2265,150200.0
2007-06-28 12:40:00,26.42,26.42,26.4,26.41,79200.0,15.2323,15.2323,15.2207,15.2265,79200.0
2007-06-28 12:45:00,26.41,26.42,26.41,26.41,40200.0,15.2265,15.2323,15.2265,15.2265,40200.0
2007-06-28 12:50:00,26.41,26.41,26.39,26.4,114600.0,15.2265,15.2265,15.215,15.2207,114600.0
2007-06-28 12:55:00,26.4,26.4,26.39,26.39,38800.0,15.2207,15.2207,15.215,15.215,38800.0
2007-06-28 13:00:00,26.39,26.39,26.37,26.37,151800.0,15.215,15.215,15.2034,15.2034,151800.0
2007-06-28 13:05:00,26.37,26.38,26.36,26.36,74600.0,15.2034,15.2092,15.1977,15.1977,74600.0
2007-06-28 13:10:00,26.36,26.36,26.33,26.35,162000.0,15.1977,15.1977,15.1804,15.1919,162000.0
2007-06-28 13:15:00,26.35,26.36,26.35,26.36,89200.0,15.1919,15.1977,15.1919,15.1977,89200.0
2007-06-28 13:20:00,26.36,26.36,26.35,26.35,60400.0,15.1977,15.1977,15.1919,15.1919,60400.0
2007-06-28 13:25:00,26.35,26.36,26.35,26.36,33400.0,15.1919,15.1977,15.1919,15.1977,33400.0
2007-06-28 13:30:00,26.36,26.39,26.36,26.39,59600.0,15.1977,15.215,15.1977,15.215,59600.0
2007-06-28 13:35:00,26.39,26.4,26.39,26.39,64400.0,15.215,15.2207,15.215,15.215,64400.0
2007-06-28 13:40:00,26.39,26.41,26.38,26.4,153600.0,15.215,15.2265,15.2092,15.2207,153600.0
2007-06-28 13:45:00,26.4,26.4,26.35,26.35,166800.0,15.2207,15.2207,15.1919,15.1919,166800.0
2007-06-28 13:50:00,26.35,26.41,26.35,26.41,66200.0,15.1919,15.2265,15.1919,15.2265,66200.0
2007-06-28 13:55:00,26.41,26.41,26.38,26.38,104400.0,15.2265,15.2265,15.2092,15.2092,104400.0
2007-06-28 14:00:00,26.38,26.39,26.36,26.38,104800.0,15.2092,15.215,15.1977,15.2092,104800.0
2007-06-28 14:05:00,26.38,26.38,26.36,26.36,94400.0,15.2092,15.2092,15.1977,15.1977,94400.0
2007-06-28 14:10:00,26.36,26.41,26.32,26.36,126200.0,15.1977,15.2265,15.1746,15.1977,126200.0
2007-06-28 14:15:00,26.35,26.45,26.29,26.42,414200.0,15.1919,15.2496,15.1573,15.2323,414200.0
2007-06-28 14:20:00,26.41,26.42,26.38,26.4,176000.0,15.2265,15.2323,15.2092,15.2207,176000.0
2007-06-28 14:25:00,26.4,26.41,26.36,26.38,126000.0,15.2207,15.2265,15.1977,15.2092,126000.0
2007-06-28 14:30:00,26.38,26.38,26.28,26.29,219400.0,15.2092,15.2092,15.1515,15.1573,219400.0
2007-06-28 14:35:00,26.29,26.36,26.28,26.33,223200.0,15.1573,15.1977,15.1515,15.1804,223200.0
2007-06-28 14:40:00,26.33,26.43,26.33,26.43,270000.0,15.1804,15.238,15.1804,15.238,270000.0
2007-06-28 14:45:00,26.43,26.46,26.41,26.41,312800.0,15.238,15.2553,15.2265,15.2265,312800.0
2007-06-28 14:50:00,26.41,26.43,26.39,26.4,278000.0,15.2265,15.238,15.215,15.2207,278000.0
2007-06-28 14:55:00,26.41,26.41,26.36,26.39,225200.0,15.2265,15.2265,15.1977,15.215,225200.0
2007-06-28 15:00:00,26.39,26.4,26.35,26.36,179000.0,15.215,15.2207,15.1919,15.1977,179000.0
2007-06-28 15:05:00,26.36,26.4,26.34,26.4,289000.0,15.1977,15.2207,15.1861,15.2207,289000.0
2007-06-28 15:10:00,26.4,26.41,26.38,26.38,247400.0,15.2207,15.2265,15.2092,15.2092,247400.0
2007-06-28 15:15:00,26.39,26.42,26.37,26.37,302600.0,15.215,15.2323,15.2034,15.2034,302600.0
2007-06-28 15:20:00,26.37,26.42,26.36,26.41,283600.0,15.2034,15.2323,15.1977,15.2265,283600.0
2007-06-28 15:25:00,26.42,26.42,26.38,26.4,211400.0,15.2323,15.2323,15.2092,15.2207,211400.0
2007-06-28 15:30:00,26.4,26.46,26.4,26.43,275800.0,15.2207,15.2553,15.2207,15.238,275800.0
2007-06-28 15:35:00,26.43,26.44,26.42,26.43,276800.0,15.238,15.2438,15.2323,15.238,276800.0
2007-06-28 15:40:00,26.43,26.43,26.33,26.35,471400.0,15.238,15.238,15.1804,15.1919,471400.0
2007-06-28 15:45:00,26.35,26.36,26.33,26.35,322200.0,15.1919,15.1977,15.1804,15.1919,322200.0
2007-06-28 15:50:00,26.36,26.36,26.33,26.33,473000.0,15.1977,15.1977,15.1804,15.1804,473000.0
2007-06-28 15:55:00,26.33,26.34,26.31,26.31,503800.0,15.1804,15.1861,15.1688,15.1688,503800.0
2007-06-29 09:30:00,26.42,26.42,26.31,26.33,539600.0,15.2323,15.2323,15.1688,15.1804,539600.0
2007-06-29 09:35:00,26.32,26.35,26.32,26.34,103800.0,15.1746,15.1919,15.1746,15.1861,103800.0
2007-06-29 09:40:00,26.34,26.37,26.33,26.34,104800.0,15.1861,15.2034,15.1804,15.1861,104800.0
2007-06-29 09:45:00,26.34,26.36,26.33,26.36,105000.0,15.1861,15.1977,15.1804,15.1977,105000.0
2007-06-29 09:50:00,26.36,26.38,26.34,26.36,88200.0,15.1977,15.2092,15.1861,15.1977,88200.0
2007-06-29 09:55:00,26.36,26.39,26.35,26.38,149600.0,15.1977,15.215,15.1919,15.2092,149600.0
2007-06-29 10:00:00,26.39,26.43,26.39,26.43,167600.0,15.215,15.238,15.215,15.238,167600.0
2007-06-29 10:05:00,26.43,26.43,26.4,26.43,158800.0,15.238,15.238,15.2207,15.238,158800.0
2007-06-29 10:10:00,26.43,26.44,26.41,26.41,90000.0,15.238,15.2438,15.2265,15.2265,90000.0
2007-06-29 10:15:00,26.42,26.44,26.41,26.43,188000.0,15.2323,15.2438,15.2265,15.238,188000.0
2007-06-29 10:20:00,26.43,26.43,26.41,26.42,112000.0,15.238,15.238,15.2265,15.2323,112000.0
2007-06-29 10:25:00,26.41,26.43,26.41,26.43,73400.0,15.2265,15.238,15.2265,15.238,73400.0
2007-06-29 10:30:00,26.43,26.46,26.42,26.43,139600.0,15.238,15.2553,15.2323,15.238,139600.0
2007-06-29 10:35:00,26.43,26.44,26.43,26.43,82000.0,15.238,15.2438,15.238,15.238,82000.0
2007-06-29 10:40:00,26.43,26.48,26.43,26.44,222600.0,15.238,15.2669,15.238,15.2438,222600.0
2007-06-29 10:45:00,26.45,26.45,26.42,26.43,79400.0,15.2496,15.2496,15.2323,15.238,79400.0
2007-06-29 10:50:00,26.43,26.43,26.42,26.43,64800.0,15.238,15.238,15.2323,15.238,64800.0
2007-06-29 10:55:00,26.43,26.43,26.41,26.41,67400.0,15.238,15.238,15.2265,15.2265,67400.0
2007-06-29 11:00:00,26.42,26.42,26.39,26.39,85400.0,15.2323,15.2323,15.215,15.215,85400.0
2007-06-29 11:05:00,26.39,26.39,26.35,26.38,235200.0,15.215,15.215,15.1919,15.2092,235200.0
2007-06-29 11:10:00,26.38,26.39,26.36,26.37,166800.0,15.2092,15.215,15.1977,15.2034,166800.0
2007-06-29 11:15:00,26.37,26.38,26.36,26.37,89000.0,15.2034,15.2092,15.1977,15.2034,89000.0
2007-06-29 11:20:00,26.37,26.38,26.33,26.34,247200.0,15.2034,15.2092,15.1804,15.1861,247200.0
2007-06-29 11:25:00,26.34,26.34,26.33,26.34,166000.0,15.1861,15.1861,15.1804,15.1861,166000.0
2007-06-29 11:30:00,26.34,26.34,26.31,26.32,265600.0,15.1861,15.1861,15.1688,15.1746,265600.0
2007-06-29 11:35:00,26.31,26.32,26.31,26.31,70600.0,15.1688,15.1746,15.1688,15.1688,70600.0
2007-06-29 11:40:00,26.31,26.32,26.31,26.31,61600.0,15.1688,15.1746,15.1688,15.1688,61600.0
2007-06-29 11:45:00,26.32,26.32,26.3,26.31,156400.0,15.1746,15.1746,15.1631,15.1688,156400.0
2007-06-29 11:50:00,26.3,26.31,26.29,26.31,96200.0,15.1631,15.1688,15.1573,15.1688,96200.0
2007-06-29 11:55:00,26.31,26.31,26.28,26.28,118800.0,15.1688,15.1688,15.1515,15.1515,118800.0
2007-06-29 12:00:00,26.28,26.29,26.25,26.26,103600.0,15.1515,15.1573,15.1342,15.14,103600.0
2007-06-29 12:05:00,26.25,26.29,26.25,26.27,68400.0,15.1342,15.1573,15.1342,15.1458,68400.0
2007-06-29 12:10:00,26.27,26.28,26.19,26.2,361400.0,15.1458,15.1515,15.0997,15.1054,361400.0
2007-06-29 12:15:00,26.2,26.23,26.16,26.16,289400.0,15.1054,15.1227,15.0824,15.0824,289400.0
2007-06-29 12:20:00,26.16,26.22,26.14,26.2,252400.0,15.0824,15.117,15.0708,15.1054,252400.0
2007-06-29 12:25:00,26.2,26.24,26.2,26.22,188400.0,15.1054,15.1285,15.1054,15.117,188400.0
2007-06-29 12:30:00,26.22,26.22,26.17,26.19,228800.0,15.117,15.117,15.0881,15.0997,228800.0
2007-06-29 12:35:00,26.19,26.22,26.15,26.21,185800.0,15.0997,15.117,15.0766,15.1112,185800.0
2007-06-29 12:40:00,26.21,26.24,26.21,26.24,95800.0,15.1112,15.1285,15.1112,15.1285,95800.0
2007-06-29 12:45:00,26.23,26.24,26.22,26.22,77600.0,15.1227,15.1285,15.117,15.117,77600.0
2007-06-29 12:50:00,26.23,26.24,26.22,26.24,27400.0,15.1227,15.1285,15.117,15.1285,27400.0
2007-06-29 12:55:00,26.24,26.24,26.23,26.23,48800.0,15.1285,15.1285,15.1227,15.1227,48800.0
2007-06-29 13:00:00,26.23,26.24,26.22,26.24,88200.0,15.1227,15.1285,15.117,15.1285,88200.0
2007-06-29 13:05:00,26.24,26.25,26.22,26.22,131600.0,15.1285,15.1342,15.117,15.117,131600.0
2007-06-29 13:10:00,26.21,26.24,26.21,26.22,110400.0,15.1112,15.1285,15.1112,15.117,110400.0
2007-06-29 13:15:00,26.22,26.24,26.18,26.21,187000.0,15.117,15.1285,15.0939,15.1112,187000.0
2007-06-29 13:20:00,26.21,26.24,26.2,26.24,133200.0,15.1112,15.1285,15.1054,15.1285,133200.0
2007-06-29 13:25:00,26.24,26.25,26.23,26.24,145400.0,15.1285,15.1342,15.1227,15.1285,145400.0
2007-06-29 13:30:00,26.25,26.25,26.22,26.24,198800.0,15.1342,15.1342,15.117,15.1285,198800.0
2007-06-29 13:35:00,26.24,26.26,26.23,26.25,159200.0,15.1285,15.14,15.1227,15.1342,159200.0
2007-06-29 13:40:00,26.24,26.26,26.23,26.25,213000.0,15.1285,15.14,15.1227,15.1342,213000.0
2007-06-29 13:45:00,26.25,26.3,26.25,26.3,113800.0,15.1342,15.1631,15.1342,15.1631,113800.0
2007-06-29 13:50:00,26.3,26.3,26.27,26.27,109400.0,15.1631,15.1631,15.1458,15.1458,109400.0
2007-06-29 13:55:00,26.27,26.29,26.25,26.25,84000.0,15.1458,15.1573,15.1342,15.1342,84000.0
2007-06-29 14:00:00,26.25,26.25,26.21,26.22,150000.0,15.1342,15.1342,15.1112,15.117,150000.0
2007-06-29 14:05:00,26.22,26.23,26.15,26.18,166000.0,15.117,15.1227,15.0766,15.0939,166000.0
2007-06-29 14:10:00,26.18,26.18,26.14,26.17,206200.0,15.0939,15.0939,15.0708,15.0881,206200.0
2007-06-29 14:15:00,26.17,26.2,26.17,26.19,190000.0,15.0881,15.1054,15.0881,15.0997,190000.0
2007-06-29 14:20:00,26.19,26.21,26.17,26.2,247400.0,15.0997,15.1112,15.0881,15.1054,247400.0
2007-06-29 14:25:00,26.2,26.21,26.15,26.17,195600.0,15.1054,15.1112,15.0766,15.0881,195600.0
2007-06-29 14:30:00,26.17,26.18,26.14,26.18,145800.0,15.0881,15.0939,15.0708,15.0939,145800.0
2007-06-29 14:35:00,26.18,26.23,26.17,26.22,114800.0,15.0939,15.1227,15.0881,15.117,114800.0
2007-06-29 14:40:00,26.23,26.25,26.22,26.25,160000.0,15.1227,15.1342,15.117,15.1342,160000.0
2007-06-29 14:45:00,26.25,26.25,26.23,26.24,128800.0,15.1342,15.1342,15.1227,15.1285,128800.0
2007-06-29 14:50:00,26.23,26.24,26.23,26.24,77800.0,15.1227,15.1285,15.1227,15.1285,77800.0
2007-06-29 14:55:00,26.24,26.25,26.23,26.24,170000.0,15.1285,15.1342,15.1227,15.1285,170000.0
2007-06-29 15:00:00,26.24,26.24,26.16,26.16,225400.0,15.1285,15.1285,15.0824,15.0824,225400.0
2007-06-29 15:05:00,26.16,26.17,26.11,26.14,396200.0,15.0824,15.0881,15.0535,15.0708,396200.0
2007-06-29 15:10:00,26.14,26.15,26.05,26.07,441200.0,15.0708,15.0766,15.0189,15.0305,441200.0
2007-06-29 15:15:00,26.07,26.12,26.03,26.09,424400.0,15.0305,15.0593,15.0074,15.042,424400.0
2007-06-29 15:20:00,26.1,26.1,26.06,26.07,284000.0,15.0478,15.0478,15.0247,15.0305,284000.0
2007-06-29 15:25:00,26.07,26.07,26.0,26.0,563000.0,15.0305,15.0305,14.9901,14.9901,563000.0
2007-06-29 15:30:00,26.0,26.02,25.98,26.0,560000.0,14.9901,15.0016,14.9786,14.9901,560000.0
2007-06-29 15:35:00,26.0,26.09,26.0,26.08,501400.0,14.9901,15.042,14.9901,15.0362,501400.0
2007-06-29 15:40:00,26.07,26.16,26.07,26.13,742800.0,15.0305,15.0824,15.0305,15.0651,742800.0
2007-06-29 15:45:00,26.12,26.17,26.09,26.17,581400.0,15.0593,15.0881,15.042,15.0881,581400.0
2007-06-29 15:50:00,26.17,26.19,26.13,26.15,673200.0,15.0881,15.0997,15.0651,15.0766,673200.0
2007-06-29 15:55:00,26.14,26.17,26.12,26.15,747800.0,15.0708,15.0881,15.0593,15.0766,747800.0
2007-07-02 09:30:00,26.33,26.5,26.33,26.45,1137400.0,15.1804,15.2784,15.1804,15.2496,1137400.0
2007-07-02 09:35:00,26.45,26.45,26.41,26.41,174400.0,15.2496,15.2496,15.2265,15.2265,174400.0
2007-07-02 09:40:00,26.41,26.43,26.39,26.4,165400.0,15.2265,15.238,15.215,15.2207,165400.0
2007-07-02 09:45:00,26.4,26.43,26.37,26.37,236800.0,15.2207,15.238,15.2034,15.2034,236800.0
2007-07-02 09:50:00,26.37,26.38,26.36,26.38,166800.0,15.2034,15.2092,15.1977,15.2092,166800.0
2007-07-02 09:55:00,26.37,26.39,26.32,26.32,190200.0,15.2034,15.215,15.1746,15.1746,190200.0
2007-07-02 10:00:00,26.32,26.41,26.32,26.36,252800.0,15.1746,15.2265,15.1746,15.1977,252800.0
2007-07-02 10:05:00,26.36,26.36,26.34,26.34,182000.0,15.1977,15.1977,15.1861,15.1861,182000.0
2007-07-02 10:10:00,26.34,26.34,26.3,26.33,265200.0,15.1861,15.1861,15.1631,15.1804,265200.0
2007-07-02 10:15:00,26.34,26.35,26.29,26.3,113400.0,15.1861,15.1919,15.1573,15.1631,113400.0
2007-07-02 10:20:00,26.3,26.32,26.29,26.29,151600.0,15.1631,15.1746,15.1573,15.1573,151600.0
2007-07-02 10:25:00,26.29,26.29,26.27,26.29,279400.0,15.1573,15.1573,15.1458,15.1573,279400.0
2007-07-02 10:30:00,26.29,26.33,26.29,26.32,304400.0,15.1573,15.1804,15.1573,15.1746,304400.0
2007-07-02 10:35:00,26.32,26.33,26.3,26.3,119600.0,15.1746,15.1804,15.1631,15.1631,119600.0
2007-07-02 10:40:00,26.3,26.31,26.25,26.26,93200.0,15.1631,15.1688,15.1342,15.14,93200.0
2007-07-02 10:45:00,26.25,26.28,26.25,26.26,122000.0,15.1342,15.1515,15.1342,15.14,122000.0
2007-07-02 10:50:00,26.27,26.27,26.25,26.25,111400.0,15.1458,15.1458,15.1342,15.1342,111400.0
2007-07-02 10:55:00,26.25,26.29,26.25,26.29,125000.0,15.1342,15.1573,15.1342,15.1573,125000.0
2007-07-02 11:00:00,26.29,26.31,26.29,26.29,124200.0,15.1573,15.1688,15.1573,15.1573,124200.0
2007-07-02 11:05:00,26.29,26.29,26.26,26.26,88200.0,15.1573,15.1573,15.14,15.14,88200.0
2007-07-02 11:10:00,26.27,26.29,26.25,26.25,166200.0,15.1458,15.1573,15.1342,15.1342,166200.0
2007-07-02 11:15:00,26.25,26.25,26.23,26.25,122000.0,15.1342,15.1342,15.1227,15.1342,122000.0
2007-07-02 11:20:00,26.25,26.25,26.24,26.25,123800.0,15.1342,15.1342,15.1285,15.1342,123800.0
2007-07-02 11:25:00,26.25,26.25,26.24,26.25,203200.0,15.1342,15.1342,15.1285,15.1342,203200.0
2007-07-02 11:30:00,26.25,26.25,26.23,26.23,125000.0,15.1342,15.1342,15.1227,15.1227,125000.0
2007-07-02 11:35:00,26.24,26.25,26.23,26.24,182200.0,15.1285,15.1342,15.1227,15.1285,182200.0
2007-07-02 11:40:00,26.24,26.26,26.24,26.26,114400.0,15.1285,15.14,15.1285,15.14,114400.0
2007-07-02 11:45:00,26.26,26.27,26.24,26.26,180600.0,15.14,15.1458,15.1285,15.14,180600.0
2007-07-02 11:50:00,26.26,26.26,26.24,26.25,103400.0,15.14,15.14,15.1285,15.1342,103400.0
2007-07-02 11:55:00,26.25,26.25,26.23,26.23,180000.0,15.1342,15.1342,15.1227,15.1227,180000.0
2007-07-02 12:00:00,26.23,26.25,26.23,26.25,215800.0,15.1227,15.1342,15.1227,15.1342,215800.0
2007-07-02 12:05:00,26.25,26.25,26.24,26.25,93600.0,15.1342,15.1342,15.1285,15.1342,93600.0
2007-07-02 12:10:00,26.25,26.25,26.25,26.25,155000.0,15.1342,15.1342,15.1342,15.1342,155000.0
2007-07-02 12:15:00,26.25,26.25,26.24,26.25,172000.0,15.1342,15.1342,15.1285,15.1342,172000.0
2007-07-02 12:20:00,26.25,26.25,26.23,26.23,187200.0,15.1342,15.1342,15.1227,15.1227,187200.0
2007-07-02 12:25:00,26.23,26.23,26.18,26.21,113600.0,15.1227,15.1227,15.0939,15.1112,113600.0
2007-07-02 12:30:00,26.2,26.21,26.18,26.18,92200.0,15.1054,15.1112,15.0939,15.0939,92200.0
2007-07-02 12:35:00,26.18,26.18,26.16,26.18,96000.0,15.0939,15.0939,15.0824,15.0939,96000.0
2007-07-02 12:40:00,26.18,26.19,26.17,26.19,108200.0,15.0939,15.0997,15.0881,15.0997,108200.0
2007-07-02 12:45:00,26.18,26.19,26.17,26.19,109400.0,15.0939,15.0997,15.0881,15.0997,109400.0
2007-07-02 12:50:00,26.19,26.21,26.18,26.18,74000.0,15.0997,15.1112,15.0939,15.0939,74000.0
2007-07-02 12:55:00,26.18,26.21,26.18,26.2,42600.0,15.0939,15.1112,15.0939,15.1054,42600.0
2007-07-02 13:00:00,26.2,26.21,26.19,26.2,61400.0,15.1054,15.1112,15.0997,15.1054,61400.0
2007-07-02 13:05:00,26.2,26.24,26.2,26.2,127600.0,15.1054,15.1285,15.1054,15.1054,127600.0
2007-07-02 13:10:00,26.2,26.22,26.2,26.21,66000.0,15.1054,15.117,15.1054,15.1112,66000.0
2007-07-02 13:15:00,26.21,26.21,26.2,26.2,48000.0,15.1112,15.1112,15.1054,15.1054,48000.0
2007-07-02 13:20:00,26.2,26.21,26.18,26.18,77600.0,15.1054,15.1112,15.0939,15.0939,77600.0
2007-07-02 13:25:00,26.18,26.19,26.17,26.18,93400.0,15.0939,15.0997,15.0881,15.0939,93400.0
2007-07-02 13:30:00,26.17,26.19,26.17,26.18,74800.0,15.0881,15.0997,15.0881,15.0939,74800.0
2007-07-02 13:35:00,26.18,26.19,26.18,26.19,88600.0,15.0939,15.0997,15.0939,15.0997,88600.0
2007-07-02 13:40:00,26.19,26.22,26.18,26.22,94000.0,15.0997,15.117,15.0939,15.117,94000.0
2007-07-02 13:45:00,26.22,26.25,26.21,26.23,242800.0,15.117,15.1342,15.1112,15.1227,242800.0
2007-07-02 13:50:00,26.23,26.27,26.22,26.24,129400.0,15.1227,15.1458,15.117,15.1285,129400.0
2007-07-02 13:55:00,26.24,26.27,26.23,26.23,161400.0,15.1285,15.1458,15.1227,15.1227,161400.0
2007-07-02 14:00:00,26.23,26.24,26.22,26.24,90200.0,15.1227,15.1285,15.117,15.1285,90200.0
2007-07-02 14:05:00,26.24,26.24,26.23,26.24,84400.0,15.1285,15.1285,15.1227,15.1285,84400.0
2007-07-02 14:10:00,26.24,26.24,26.2,26.2,89800.0,15.1285,15.1285,15.1054,15.1054,89800.0
2007-07-02 14:15:00,26.2,26.23,26.2,26.22,100600.0,15.1054,15.1227,15.1054,15.117,100600.0
2007-07-02 14:20:00,26.23,26.25,26.22,26.24,156000.0,15.1227,15.1342,15.117,15.1285,156000.0
2007-07-02 14:25:00,26.24,26.25,26.24,26.25,124800.0,15.1285,15.1342,15.1285,15.1342,124800.0
2007-07-02 14:30:00,26.24,26.25,26.24,26.25,37000.0,15.1285,15.1342,15.1285,15.1342,37000.0
2007-07-02 14:35:00,26.25,26.28,26.25,26.27,251400.0,15.1342,15.1515,15.1342,15.1458,251400.0
2007-07-02 14:40:00,26.27,26.3,26.27,26.28,122800.0,15.1458,15.1631,15.1458,15.1515,122800.0
2007-07-02 14:45:00,26.28,26.3,26.24,26.28,205800.0,15.1515,15.1631,15.1285,15.1515,205800.0
2007-07-02 14:50:00,26.28,26.28,26.27,26.28,120400.0,15.1515,15.1515,15.1458,15.1515,120400.0
2007-07-02 14:55:00,26.28,26.3,26.27,26.29,119000.0,15.1515,15.1631,15.1458,15.1573,119000.0
2007-07-02 15:00:00,26.29,26.3,26.27,26.28,200800.0,15.1573,15.1631,15.1458,15.1515,200800.0
2007-07-02 15:05:00,26.28,26.28,26.25,26.25,288400.0,15.1515,15.1515,15.1342,15.1342,288400.0
2007-07-02 15:10:00,26.26,26.28,26.25,26.28,236200.0,15.14,15.1515,15.1342,15.1515,236200.0
2007-07-02 15:15:00,26.28,26.29,26.28,26.29,173600.0,15.1515,15.1573,15.1515,15.1573,173600.0
2007-07-02 15:20:00,26.29,26.29,26.27,26.29,401800.0,15.1573,15.1573,15.1458,15.1573,401800.0
2007-07-02 15:25:00,26.29,26.29,26.27,26.27,352200.0,15.1573,15.1573,15.1458,15.1458,352200.0
2007-07-02 15:30:00,26.27,26.28,26.24,26.25,754400.0,15.1458,15.1515,15.1285,15.1342,754400.0
2007-07-02 15:35:00,26.25,26.26,26.24,26.26,500800.0,15.1342,15.14,15.1285,15.14,500800.0
2007-07-02 15:40:00,26.26,26.28,26.24,26.25,806400.0,15.14,15.1515,15.1285,15.1342,806400.0
2007-07-02 15:45:00,26.25,26.25,26.24,26.25,319000.0,15.1342,15.1342,15.1285,15.1342,319000.0
2007-07-02 15:50:00,26.25,26.25,26.21,26.22,468600.0,15.1342,15.1342,15.1112,15.117,468600.0
2007-07-02 15:55:00,26.22,26.3,26.22,26.29,709000.0,15.117,15.1631,15.117,15.1573,709000.0
2007-07-03 09:30:00,26.41,26.41,26.25,26.32,432600.0,15.2265,15.2265,15.1342,15.1746,432600.0
2007-07-03 09:35:00,26.3,26.36,26.3,26.35,123200.0,15.1631,15.1977,15.1631,15.1919,123200.0
2007-07-03 09:40:00,26.35,26.39,26.33,26.39,146600.0,15.1919,15.215,15.1804,15.215,146600.0
2007-07-03 09:45:00,26.39,26.4,26.37,26.4,93800.0,15.215,15.2207,15.2034,15.2207,93800.0
2007-07-03 09:50:00,26.4,26.41,26.36,26.39,195800.0,15.2207,15.2265,15.1977,15.215,195800.0
2007-07-03 09:55:00,26.39,26.41,26.38,26.41,81000.0,15.215,15.2265,15.2092,15.2265,81000.0
2007-07-03 10:00:00,26.4,26.47,26.39,26.43,474600.0,15.2207,15.2611,15.215,15.238,474600.0
2007-07-03 10:05:00,26.43,26.43,26.41,26.43,111200.0,15.238,15.238,15.2265,15.238,111200.0
2007-07-03 10:10:00,26.43,26.44,26.37,26.41,222200.0,15.238,15.2438,15.2034,15.2265,222200.0
2007-07-03 10:15:00,26.41,26.42,26.4,26.42,84200.0,15.2265,15.2323,15.2207,15.2323,84200.0
2007-07-03 10:20:00,26.42,26.44,26.41,26.43,140200.0,15.2323,15.2438,15.2265,15.238,140200.0
2007-07-03 10:25:00,26.43,26.44,26.43,26.43,136200.0,15.238,15.2438,15.238,15.238,136200.0
2007-07-03 10:30:00,26.43,26.43,26.4,26.4,86000.0,15.238,15.238,15.2207,15.2207,86000.0
2007-07-03 10:35:00,26.4,26.4,26.38,26.39,90800.0,15.2207,15.2207,15.2092,15.215,90800.0
2007-07-03 10:40:00,26.39,26.39,26.36,26.38,93600.0,15.215,15.215,15.1977,15.2092,93600.0
2007-07-03 10:45:00,26.38,26.39,26.36,26.36,77200.0,15.2092,15.215,15.1977,15.1977,77200.0
2007-07-03 10:50:00,26.37,26.41,26.36,26.4,255000.0,15.2034,15.2265,15.1977,15.2207,255000.0
2007-07-03 10:55:00,26.4,26.44,26.39,26.43,234200.0,15.2207,15.2438,15.215,15.238,234200.0
2007-07-03 11:00:00,26.43,26.44,26.41,26.41,116200.0,15.238,15.2438,15.2265,15.2265,116200.0
2007-07-03 11:05:00,26.41,26.42,26.4,26.4,121800.0,15.2265,15.2323,15.2207,15.2207,121800.0
2007-07-03 11:10:00,26.4,26.42,26.39,26.4,148800.0,15.2207,15.2323,15.215,15.2207,148800.0
2007-07-03 11:15:00,26.4,26.42,26.4,26.42,101800.0,15.2207,15.2323,15.2207,15.2323,101800.0
2007-07-03 11:20:00,26.41,26.42,26.4,26.41,91800.0,15.2265,15.2323,15.2207,15.2265,91800.0
2007-07-03 11:25:00,26.41,26.42,26.41,26.41,62200.0,15.2265,15.2323,15.2265,15.2265,62200.0
2007-07-03 11:30:00,26.41,26.42,26.41,26.41,132600.0,15.2265,15.2323,15.2265,15.2265,132600.0
2007-07-03 11:35:00,26.41,26.41,26.36,26.39,220600.0,15.2265,15.2265,15.1977,15.215,220600.0
2007-07-03 11:40:00,26.39,26.42,26.39,26.4,144200.0,15.215,15.2323,15.215,15.2207,144200.0
2007-07-03 11:45:00,26.4,26.41,26.4,26.41,113000.0,15.2207,15.2265,15.2207,15.2265,113000.0
2007-07-03 11:50:00,26.41,26.45,26.41,26.44,191000.0,15.2265,15.2496,15.2265,15.2438,191000.0
2007-07-03 11:55:00,26.44,26.46,26.44,26.45,142400.0,15.2438,15.2553,15.2438,15.2496,142400.0
2007-07-03 12:00:00,26.46,26.46,26.45,26.45,125200.0,15.2553,15.2553,15.2496,15.2496,125200.0
2007-07-03 12:05:00,26.45,26.47,26.45,26.46,136200.0,15.2496,15.2611,15.2496,15.2553,136200.0
2007-07-03 12:10:00,26.46,26.47,26.46,26.46,299200.0,15.2553,15.2611,15.2553,15.2553,299200.0
2007-07-03 12:15:00,26.46,26.49,26.46,26.48,142600.0,15.2553,15.2726,15.2553,15.2669,142600.0
2007-07-03 12:20:00,26.48,26.49,26.46,26.47,244400.0,15.2669,15.2726,15.2553,15.2611,244400.0
2007-07-03 12:25:00,26.46,26.47,26.45,26.46,126400.0,15.2553,15.2611,15.2496,15.2553,126400.0
2007-07-03 12:30:00,26.46,26.49,26.46,26.48,285600.0,15.2553,15.2726,15.2553,15.2669,285600.0
2007-07-03 12:35:00,26.48,26.48,26.45,26.46,271800.0,15.2669,15.2669,15.2496,15.2553,271800.0
2007-07-03 12:40:00,26.45,26.46,26.43,26.46,351800.0,15.2496,15.2553,15.238,15.2553,351800.0
2007-07-03 12:45:00,26.46,26.47,26.45,26.47,403800.0,15.2553,15.2611,15.2496,15.2611,403800.0
2007-07-03 12:50:00,26.47,26.47,26.43,26.43,333000.0,15.2611,15.2611,15.238,15.238,333000.0
2007-07-03 12:55:00,26.43,26.47,26.43,26.47,318600.0,15.238,15.2611,15.238,15.2611,318600.0
2007-07-05 09:30:00,26.45,26.49,26.43,26.43,437600.0,15.2496,15.2726,15.238,15.238,437600.0
2007-07-05 09:35:00,26.43,26.47,26.43,26.46,143200.0,15.238,15.2611,15.238,15.2553,143200.0
2007-07-05 09:40:00,26.45,26.47,26.43,26.47,157400.0,15.2496,15.2611,15.238,15.2611,157400.0
2007-07-05 09:45:00,26.47,26.49,26.45,26.48,154400.0,15.2611,15.2726,15.2496,15.2669,154400.0
2007-07-05 09:50:00,26.48,26.5,26.47,26.48,229600.0,15.2669,15.2784,15.2611,15.2669,229600.0
2007-07-05 09:55:00,26.47,26.48,26.43,26.43,84800.0,15.2611,15.2669,15.238,15.238,84800.0
2007-07-05 10:00:00,26.43,26.47,26.43,26.43,108400.0,15.238,15.2611,15.238,15.238,108400.0
2007-07-05 10:05:00,26.44,26.45,26.41,26.41,89200.0,15.2438,15.2496,15.2265,15.2265,89200.0
2007-07-05 10:10:00,26.41,26.43,26.39,26.39,105200.0,15.2265,15.238,15.215,15.215,105200.0
2007-07-05 10:15:00,26.39,26.4,26.38,26.39,78200.0,15.215,15.2207,15.2092,15.215,78200.0
2007-07-05 10:20:00,26.39,26.39,26.36,26.37,79000.0,15.215,15.215,15.1977,15.2034,79000.0
2007-07-05 10:25:00,26.37,26.38,26.35,26.36,81600.0,15.2034,15.2092,15.1919,15.1977,81600.0
2007-07-05 10:30:00,26.36,26.43,26.36,26.4,205000.0,15.1977,15.238,15.1977,15.2207,205000.0
2007-07-05 10:35:00,26.4,26.41,26.39,26.39,73600.0,15.2207,15.2265,15.215,15.215,73600.0
2007-07-05 10:40:00,26.4,26.4,26.36,26.38,96800.0,15.2207,15.2207,15.1977,15.2092,96800.0
2007-07-05 10:45:00,26.38,26.39,26.36,26.36,123400.0,15.2092,15.215,15.1977,15.1977,123400.0
2007-07-05 10:50:00,26.36,26.36,26.32,26.32,182800.0,15.1977,15.1977,15.1746,15.1746,182800.0
2007-07-05 10:55:00,26.32,26.34,26.32,26.34,95400.0,15.1746,15.1861,15.1746,15.1861,95400.0
2007-07-05 11:00:00,26.34,26.34,26.3,26.32,162000.0,15.1861,15.1861,15.1631,15.1746,162000.0
2007-07-05 11:05:00,26.32,26.34,26.32,26.34,111000.0,15.1746,15.1861,15.1746,15.1861,111000.0
2007-07-05 11:10:00,26.34,26.36,26.33,26.35,101200.0,15.1861,15.1977,15.1804,15.1919,101200.0
2007-07-05 11:15:00,26.35,26.35,26.33,26.35,85600.0,15.1919,15.1919,15.1804,15.1919,85600.0
2007-07-05 11:20:00,26.35,26.38,26.35,26.38,116800.0,15.1919,15.2092,15.1919,15.2092,116800.0
2007-07-05 11:25:00,26.38,26.39,26.38,26.39,76200.0,15.2092,15.215,15.2092,15.215,76200.0
2007-07-05 11:30:00,26.38,26.39,26.36,26.37,64000.0,15.2092,15.215,15.1977,15.2034,64000.0
2007-07-05 11:35:00,26.38,26.38,26.37,26.37,54600.0,15.2092,15.2092,15.2034,15.2034,54600.0
2007-07-05 11:40:00,26.36,26.38,26.36,26.36,80800.0,15.1977,15.2092,15.1977,15.1977,80800.0
2007-07-05 11:45:00,26.36,26.36,26.33,26.33,51800.0,15.1977,15.1977,15.1804,15.1804,51800.0
2007-07-05 11:50:00,26.33,26.33,26.32,26.33,68200.0,15.1804,15.1804,15.1746,15.1804,68200.0
2007-07-05 11:55:00,26.33,26.43,26.31,26.33,78000.0,15.1804,15.238,15.1688,15.1804,78000.0
2007-07-05 12:00:00,26.33,26.33,26.31,26.32,79200.0,15.1804,15.1804,15.1688,15.1746,79200.0
2007-07-05 12:05:00,26.32,26.33,26.31,26.31,60000.0,15.1746,15.1804,15.1688,15.1688,60000.0
2007-07-05 12:10:00,26.31,26.32,26.29,26.32,71400.0,15.1688,15.1746,15.1573,15.1746,71400.0
2007-07-05 12:15:00,26.32,26.34,26.31,26.31,59000.0,15.1746,15.1861,15.1688,15.1688,59000.0
2007-07-05 12:20:00,26.32,26.33,26.3,26.3,157600.0,15.1746,15.1804,15.1631,15.1631,157600.0
2007-07-05 12:25:00,26.3,26.3,26.27,26.28,96600.0,15.1631,15.1631,15.1458,15.1515,96600.0
2007-07-05 12:30:00,26.28,26.28,26.25,26.25,127000.0,15.1515,15.1515,15.1342,15.1342,127000.0
2007-07-05 12:35:00,26.25,26.27,26.24,26.25,81600.0,15.1342,15.1458,15.1285,15.1342,81600.0
2007-07-05 12:40:00,26.25,26.27,26.25,26.27,39000.0,15.1342,15.1458,15.1342,15.1458,39000.0
2007-07-05 12:45:00,26.27,26.27,26.24,26.25,85600.0,15.1458,15.1458,15.1285,15.1342,85600.0
2007-07-05 12:50:00,26.25,26.27,26.25,26.27,46000.0,15.1342,15.1458,15.1342,15.1458,46000.0
2007-07-05 12:55:00,26.27,26.27,26.25,26.27,90000.0,15.1458,15.1458,15.1342,15.1458,90000.0
2007-07-05 13:00:00,26.27,26.27,26.26,26.26,44000.0,15.1458,15.1458,15.14,15.14,44000.0
2007-07-05 13:05:00,26.26,26.27,26.25,26.26,49600.0,15.14,15.1458,15.1342,15.14,49600.0
2007-07-05 13:10:00,26.26,26.27,26.25,26.26,66000.0,15.14,15.1458,15.1342,15.14,66000.0
2007-07-05 13:15:00,26.26,26.28,26.25,26.28,79000.0,15.14,15.1515,15.1342,15.1515,79000.0
2007-07-05 13:20:00,26.28,26.45,26.27,26.3,70600.0,15.1515,15.2496,15.1458,15.1631,70600.0
2007-07-05 13:25:00,26.3,26.31,26.29,26.3,31200.0,15.1631,15.1688,15.1573,15.1631,31200.0
2007-07-05 13:30:00,26.31,26.32,26.29,26.3,129200.0,15.1688,15.1746,15.1573,15.1631,129200.0
2007-07-05 13:35:00,26.3,26.32,26.29,26.3,88200.0,15.1631,15.1746,15.1573,15.1631,88200.0
2007-07-05 13:40:00,26.29,26.31,26.28,26.29,57200.0,15.1573,15.1688,15.1515,15.1573,57200.0
2007-07-05 13:45:00,26.29,26.29,26.28,26.29,55200.0,15.1573,15.1573,15.1515,15.1573,55200.0
2007-07-05 13:50:00,26.29,26.3,26.29,26.3,38600.0,15.1573,15.1631,15.1573,15.1631,38600.0
2007-07-05 13:55:00,26.3,26.31,26.28,26.29,43800.0,15.1631,15.1688,15.1515,15.1573,43800.0
2007-07-05 14:00:00,26.28,26.3,26.27,26.3,93200.0,15.1515,15.1631,15.1458,15.1631,93200.0
2007-07-05 14:05:00,26.3,26.31,26.3,26.3,71600.0,15.1631,15.1688,15.1631,15.1631,71600.0
2007-07-05 14:10:00,26.3,26.31,26.3,26.3,41000.0,15.1631,15.1688,15.1631,15.1631,41000.0
2007-07-05 14:15:00,26.3,26.34,26.3,26.32,65000.0,15.1631,15.1861,15.1631,15.1746,65000.0
2007-07-05 14:20:00,26.32,26.34,26.32,26.34,46200.0,15.1746,15.1861,15.1746,15.1861,46200.0
2007-07-05 14:25:00,26.34,26.35,26.33,26.35,59600.0,15.1861,15.1919,15.1804,15.1919,59600.0
2007-07-05 14:30:00,26.34,26.38,26.34,26.38,145200.0,15.1861,15.2092,15.1861,15.2092,145200.0
2007-07-05 14:35:00,26.37,26.37,26.34,26.35,96000.0,15.2034,15.2034,15.1861,15.1919,96000.0
2007-07-05 14:40:00,26.35,26.35,26.32,26.33,108600.0,15.1919,15.1919,15.1746,15.1804,108600.0
2007-07-05 14:45:00,26.33,26.33,26.32,26.33,69800.0,15.1804,15.1804,15.1746,15.1804,69800.0
2007-07-05 14:50:00,26.33,26.33,26.31,26.33,84600.0,15.1804,15.1804,15.1688,15.1804,84600.0
2007-07-05 14:55:00,26.31,26.32,26.3,26.32,80800.0,15.1688,15.1746,15.1631,15.1746,80800.0
2007-07-05 15:00:00,26.32,26.33,26.3,26.31,62600.0,15.1746,15.1804,15.1631,15.1688,62600.0
2007-07-05 15:05:00,26.31,26.34,26.31,26.33,91400.0,15.1688,15.1861,15.1688,15.1804,91400.0
2007-07-05 15:10:00,26.33,26.33,26.3,26.32,159800.0,15.1804,15.1804,15.1631,15.1746,159800.0
2007-07-05 15:15:00,26.32,26.32,26.29,26.3,154600.0,15.1746,15.1746,15.1573,15.1631,154600.0
2007-07-05 15:20:00,26.3,26.32,26.3,26.31,137400.0,15.1631,15.1746,15.1631,15.1688,137400.0
2007-07-05 15:25:00,26.31,26.32,26.3,26.31,79000.0,15.1688,15.1746,15.1631,15.1688,79000.0
2007-07-05 15:30:00,26.31,26.31,26.29,26.3,251400.0,15.1688,15.1688,15.1573,15.1631,251400.0
2007-07-05 15:35:00,26.3,26.31,26.29,26.31,229800.0,15.1631,15.1688,15.1573,15.1688,229800.0
2007-07-05 15:40:00,26.31,26.31,26.29,26.3,242800.0,15.1688,15.1688,15.1573,15.1631,242800.0
2007-07-05 15:45:00,26.3,26.32,26.3,26.32,340000.0,15.1631,15.1746,15.1631,15.1746,340000.0
2007-07-05 15:50:00,26.32,26.33,26.31,26.32,334000.0,15.1746,15.1804,15.1688,15.1746,334000.0
2007-07-05 15:55:00,26.32,26.34,26.31,26.33,418400.0,15.1746,15.1861,15.1688,15.1804,418400.0
2007-07-06 09:30:00,26.28,26.33,26.24,26.24,253200.0,15.1515,15.1804,15.1285,15.1285,253200.0
2007-07-06 09:35:00,26.25,26.26,26.22,26.24,80400.0,15.1342,15.14,15.117,15.1285,80400.0
2007-07-06 09:40:00,26.24,26.27,26.22,26.25,89800.0,15.1285,15.1458,15.117,15.1342,89800.0
2007-07-06 09:45:00,26.26,26.26,26.2,26.2,412000.0,15.14,15.14,15.1054,15.1054,412000.0
2007-07-06 09:50:00,26.2,26.21,26.16,26.18,242400.0,15.1054,15.1112,15.0824,15.0939,242400.0
2007-07-06 09:55:00,26.18,26.18,26.16,26.16,197600.0,15.0939,15.0939,15.0824,15.0824,197600.0
2007-07-06 10:00:00,26.16,26.23,26.16,26.18,400000.0,15.0824,15.1227,15.0824,15.0939,400000.0
2007-07-06 10:05:00,26.18,26.21,26.18,26.2,130600.0,15.0939,15.1112,15.0939,15.1054,130600.0
2007-07-06 10:10:00,26.2,26.2,26.18,26.19,175400.0,15.1054,15.1054,15.0939,15.0997,175400.0
2007-07-06 10:15:00,26.19,26.21,26.18,26.2,107600.0,15.0997,15.1112,15.0939,15.1054,107600.0
2007-07-06 10:20:00,26.2,26.22,26.19,26.21,162800.0,15.1054,15.117,15.0997,15.1112,162800.0
2007-07-06 10:25:00,26.21,26.21,26.2,26.21,84200.0,15.1112,15.1112,15.1054,15.1112,84200.0
2007-07-06 10:30:00,26.21,26.22,26.21,26.21,80800.0,15.1112,15.117,15.1112,15.1112,80800.0
2007-07-06 10:35:00,26.22,26.22,26.19,26.2,133000.0,15.117,15.117,15.0997,15.1054,133000.0
2007-07-06 10:40:00,26.2,26.2,26.16,26.17,121200.0,15.1054,15.1054,15.0824,15.0881,121200.0
2007-07-06 10:45:00,26.17,26.18,26.16,26.16,83400.0,15.0881,15.0939,15.0824,15.0824,83400.0
2007-07-06 10:50:00,26.17,26.23,26.16,26.23,210600.0,15.0881,15.1227,15.0824,15.1227,210600.0
2007-07-06 10:55:00,26.22,26.23,26.18,26.18,130400.0,15.117,15.1227,15.0939,15.0939,130400.0
2007-07-06 11:00:00,26.18,26.21,26.17,26.21,78000.0,15.0939,15.1112,15.0881,15.1112,78000.0
2007-07-06 11:05:00,26.21,26.23,26.21,26.22,96000.0,15.1112,15.1227,15.1112,15.117,96000.0
2007-07-06 11:10:00,26.23,26.24,26.22,26.23,108600.0,15.1227,15.1285,15.117,15.1227,108600.0
2007-07-06 11:15:00,26.23,26.24,26.22,26.23,75600.0,15.1227,15.1285,15.117,15.1227,75600.0
2007-07-06 11:20:00,26.23,26.23,26.21,26.23,101600.0,15.1227,15.1227,15.1112,15.1227,101600.0
2007-07-06 11:25:00,26.23,26.24,26.22,26.23,110800.0,15.1227,15.1285,15.117,15.1227,110800.0
2007-07-06 11:30:00,26.24,26.24,26.22,26.23,235000.0,15.1285,15.1285,15.117,15.1227,235000.0
2007-07-06 11:35:00,26.23,26.24,26.22,26.22,65600.0,15.1227,15.1285,15.117,15.117,65600.0
2007-07-06 11:40:00,26.22,26.23,26.22,26.22,50800.0,15.117,15.1227,15.117,15.117,50800.0
2007-07-06 11:45:00,26.23,26.23,26.18,26.19,146400.0,15.1227,15.1227,15.0939,15.0997,146400.0
2007-07-06 11:50:00,26.19,26.22,26.19,26.19,95800.0,15.0997,15.117,15.0997,15.0997,95800.0
2007-07-06 11:55:00,26.19,26.21,26.19,26.21,72000.0,15.0997,15.1112,15.0997,15.1112,72000.0
2007-07-06 12:00:00,26.21,26.22,26.2,26.21,48200.0,15.1112,15.117,15.1054,15.1112,48200.0
2007-07-06 12:05:00,26.21,26.23,26.21,26.23,145200.0,15.1112,15.1227,15.1112,15.1227,145200.0
2007-07-06 12:10:00,26.23,26.24,26.18,26.18,175400.0,15.1227,15.1285,15.0939,15.0939,175400.0
2007-07-06 12:15:00,26.19,26.21,26.16,26.16,261000.0,15.0997,15.1112,15.0824,15.0824,261000.0
2007-07-06 12:20:00,26.17,26.18,26.16,26.17,96000.0,15.0881,15.0939,15.0824,15.0881,96000.0
2007-07-06 12:25:00,26.17,26.19,26.15,26.18,146600.0,15.0881,15.0997,15.0766,15.0939,146600.0
2007-07-06 12:30:00,26.17,26.17,26.16,26.17,121000.0,15.0881,15.0881,15.0824,15.0881,121000.0
2007-07-06 12:35:00,26.17,26.18,26.16,26.17,212800.0,15.0881,15.0939,15.0824,15.0881,212800.0
2007-07-06 12:40:00,26.17,26.2,26.17,26.19,123400.0,15.0881,15.1054,15.0881,15.0997,123400.0
2007-07-06 12:45:00,26.2,26.23,26.2,26.22,78200.0,15.1054,15.1227,15.1054,15.117,78200.0
2007-07-06 12:50:00,26.22,26.25,26.22,26.24,132000.0,15.117,15.1342,15.117,15.1285,132000.0
2007-07-06 12:55:00,26.24,26.25,26.24,26.25,67200.0,15.1285,15.1342,15.1285,15.1342,67200.0
2007-07-06 13:00:00,26.25,26.28,26.25,26.25,146800.0,15.1342,15.1515,15.1342,15.1342,146800.0
2007-07-06 13:05:00,26.25,26.27,26.24,26.27,207200.0,15.1342,15.1458,15.1285,15.1458,207200.0
2007-07-06 13:10:00,26.27,26.28,26.27,26.27,44600.0,15.1458,15.1515,15.1458,15.1458,44600.0
2007-07-06 13:15:00,26.27,26.28,26.27,26.27,56200.0,15.1458,15.1515,15.1458,15.1458,56200.0
2007-07-06 13:20:00,26.28,26.28,26.28,26.28,16000.0,15.1515,15.1515,15.1515,15.1515,16000.0
2007-07-06 13:25:00,26.28,26.28,26.28,26.28,20800.0,15.1515,15.1515,15.1515,15.1515,20800.0
2007-07-06 13:30:00,26.28,26.28,26.25,26.27,124400.0,15.1515,15.1515,15.1342,15.1458,124400.0
2007-07-06 13:35:00,26.27,26.28,26.27,26.27,41200.0,15.1458,15.1515,15.1458,15.1458,41200.0
2007-07-06 13:40:00,26.27,26.27,26.23,26.24,95000.0,15.1458,15.1458,15.1227,15.1285,95000.0
2007-07-06 13:45:00,26.25,26.26,26.23,26.25,99600.0,15.1342,15.14,15.1227,15.1342,99600.0
2007-07-06 13:50:00,26.25,26.26,26.25,26.26,40000.0,15.1342,15.14,15.1342,15.14,40000.0
2007-07-06 13:55:00,26.25,26.27,26.25,26.27,59600.0,15.1342,15.1458,15.1342,15.1458,59600.0
2007-07-06 14:00:00,26.27,26.27,26.25,26.27,103200.0,15.1458,15.1458,15.1342,15.1458,103200.0
2007-07-06 14:05:00,26.27,26.27,26.25,26.26,60400.0,15.1458,15.1458,15.1342,15.14,60400.0
2007-07-06 14:10:00,26.26,26.28,26.26,26.27,70600.0,15.14,15.1515,15.14,15.1458,70600.0
2007-07-06 14:15:00,26.27,26.27,26.24,26.25,66600.0,15.1458,15.1458,15.1285,15.1342,66600.0
2007-07-06 14:20:00,26.25,26.25,26.23,26.24,95800.0,15.1342,15.1342,15.1227,15.1285,95800.0
2007-07-06 14:25:00,26.24,26.25,26.24,26.25,91000.0,15.1285,15.1342,15.1285,15.1342,91000.0
2007-07-06 14:30:00,26.25,26.27,26.25,26.27,51400.0,15.1342,15.1458,15.1342,15.1458,51400.0
2007-07-06 14:35:00,26.27,26.28,26.27,26.27,27800.0,15.1458,15.1515,15.1458,15.1458,27800.0
2007-07-06 14:40:00,26.28,26.28,26.25,26.25,70600.0,15.1515,15.1515,15.1342,15.1342,70600.0
2007-07-06 14:45:00,26.25,26.25,26.23,26.24,82800.0,15.1342,15.1342,15.1227,15.1285,82800.0
2007-07-06 14:50:00,26.24,26.25,26.23,26.24,153400.0,15.1285,15.1342,15.1227,15.1285,153400.0
2007-07-06 14:55:00,26.24,26.27,26.23,26.27,110000.0,15.1285,15.1458,15.1227,15.1458,110000.0
2007-07-06 15:00:00,26.27,26.27,26.24,26.24,103400.0,15.1458,15.1458,15.1285,15.1285,103400.0
2007-07-06 15:05:00,26.24,26.25,26.23,26.25,189200.0,15.1285,15.1342,15.1227,15.1342,189200.0
2007-07-06 15:10:00,26.25,26.25,26.24,26.24,138200.0,15.1342,15.1342,15.1285,15.1285,138200.0
2007-07-06 15:15:00,26.25,26.25,26.23,26.24,130600.0,15.1342,15.1342,15.1227,15.1285,130600.0
2007-07-06 15:20:00,26.24,26.25,26.24,26.24,86600.0,15.1285,15.1342,15.1285,15.1285,86600.0
2007-07-06 15:25:00,26.24,26.26,26.24,26.26,114200.0,15.1285,15.14,15.1285,15.14,114200.0
2007-07-06 15:30:00,26.25,26.29,26.25,26.29,137800.0,15.1342,15.1573,15.1342,15.1573,137800.0
2007-07-06 15:35:00,26.29,26.31,26.28,26.3,153200.0,15.1573,15.1688,15.1515,15.1631,153200.0
2007-07-06 15:40:00,26.31,26.32,26.3,26.3,253000.0,15.1688,15.1746,15.1631,15.1631,253000.0
2007-07-06 15:45:00,26.3,26.31,26.26,26.26,299400.0,15.1631,15.1688,15.14,15.14,299400.0
2007-07-06 15:50:00,26.26,26.29,26.25,26.27,370200.0,15.14,15.1573,15.1342,15.1458,370200.0
2007-07-06 15:55:00,26.28,26.31,26.28,26.3,373200.0,15.1515,15.1688,15.1515,15.1631,373200.0
2007-07-09 09:30:00,26.36,26.38,26.32,26.38,335000.0,15.1977,15.2092,15.1746,15.2092,335000.0
2007-07-09 09:35:00,26.37,26.43,26.36,26.42,189800.0,15.2034,15.238,15.1977,15.2323,189800.0
2007-07-09 09:40:00,26.42,26.47,26.42,26.45,202800.0,15.2323,15.2611,15.2323,15.2496,202800.0
2007-07-09 09:45:00,26.45,26.45,26.42,26.42,513000.0,15.2496,15.2496,15.2323,15.2323,513000.0
2007-07-09 09:50:00,26.43,26.45,26.41,26.45,248400.0,15.238,15.2496,15.2265,15.2496,248400.0
2007-07-09 09:55:00,26.45,26.48,26.41,26.45,356200.0,15.2496,15.2669,15.2265,15.2496,356200.0
2007-07-09 10:00:00,26.44,26.5,26.43,26.49,421200.0,15.2438,15.2784,15.238,15.2726,421200.0
2007-07-09 10:05:00,26.49,26.5,26.47,26.49,203200.0,15.2726,15.2784,15.2611,15.2726,203200.0
2007-07-09 10:10:00,26.49,26.5,26.48,26.49,184800.0,15.2726,15.2784,15.2669,15.2726,184800.0
2007-07-09 10:15:00,26.49,26.5,26.48,26.49,101000.0,15.2726,15.2784,15.2669,15.2726,101000.0
2007-07-09 10:20:00,26.49,26.5,26.49,26.49,192600.0,15.2726,15.2784,15.2726,15.2726,192600.0
2007-07-09 10:25:00,26.49,26.49,26.48,26.48,83200.0,15.2726,15.2726,15.2669,15.2669,83200.0
2007-07-09 10:30:00,26.49,26.49,26.47,26.47,123800.0,15.2726,15.2726,15.2611,15.2611,123800.0
2007-07-09 10:35:00,26.47,26.49,26.43,26.43,341200.0,15.2611,15.2726,15.238,15.238,341200.0
2007-07-09 10:40:00,26.43,26.43,26.39,26.42,294000.0,15.238,15.238,15.215,15.2323,294000.0
2007-07-09 10:45:00,26.42,26.45,26.4,26.4,274600.0,15.2323,15.2496,15.2207,15.2207,274600.0
2007-07-09 10:50:00,26.4,26.42,26.39,26.39,173800.0,15.2207,15.2323,15.215,15.215,173800.0
2007-07-09 10:55:00,26.39,26.4,26.34,26.34,279600.0,15.215,15.2207,15.1861,15.1861,279600.0
2007-07-09 11:00:00,26.34,26.36,26.34,26.35,122800.0,15.1861,15.1977,15.1861,15.1919,122800.0
2007-07-09 11:05:00,26.35,26.36,26.34,26.35,80200.0,15.1919,15.1977,15.1861,15.1919,80200.0
2007-07-09 11:10:00,26.34,26.35,26.32,26.32,94800.0,15.1861,15.1919,15.1746,15.1746,94800.0
2007-07-09 11:15:00,26.32,26.32,26.29,26.31,120800.0,15.1746,15.1746,15.1573,15.1688,120800.0
2007-07-09 11:20:00,26.31,26.31,26.29,26.3,125800.0,15.1688,15.1688,15.1573,15.1631,125800.0
2007-07-09 11:25:00,26.3,26.33,26.3,26.31,145600.0,15.1631,15.1804,15.1631,15.1688,145600.0
2007-07-09 11:30:00,26.31,26.32,26.29,26.3,195800.0,15.1688,15.1746,15.1573,15.1631,195800.0
2007-07-09 11:35:00,26.3,26.31,26.29,26.3,179800.0,15.1631,15.1688,15.1573,15.1631,179800.0
2007-07-09 11:40:00,26.3,26.32,26.29,26.31,135600.0,15.1631,15.1746,15.1573,15.1688,135600.0
2007-07-09 11:45:00,26.32,26.33,26.3,26.33,185200.0,15.1746,15.1804,15.1631,15.1804,185200.0
2007-07-09 11:50:00,26.33,26.33,26.31,26.33,172400.0,15.1804,15.1804,15.1688,15.1804,172400.0
2007-07-09 11:55:00,26.33,26.35,26.33,26.34,153600.0,15.1804,15.1919,15.1804,15.1861,153600.0
2007-07-09 12:00:00,26.34,26.36,26.34,26.35,127200.0,15.1861,15.1977,15.1861,15.1919,127200.0
2007-07-09 12:05:00,26.35,26.36,26.34,26.34,191200.0,15.1919,15.1977,15.1861,15.1861,191200.0
2007-07-09 12:10:00,26.34,26.35,26.31,26.32,218600.0,15.1861,15.1919,15.1688,15.1746,218600.0
2007-07-09 12:15:00,26.33,26.34,26.32,26.34,75200.0,15.1804,15.1861,15.1746,15.1861,75200.0
2007-07-09 12:20:00,26.33,26.34,26.31,26.31,109600.0,15.1804,15.1861,15.1688,15.1688,109600.0
2007-07-09 12:25:00,26.31,26.33,26.3,26.3,116000.0,15.1688,15.1804,15.1631,15.1631,116000.0
2007-07-09 12:30:00,26.31,26.33,26.3,26.33,202200.0,15.1688,15.1804,15.1631,15.1804,202200.0
2007-07-09 12:35:00,26.34,26.34,26.32,26.32,148800.0,15.1861,15.1861,15.1746,15.1746,148800.0
2007-07-09 12:40:00,26.32,26.35,26.31,26.32,200400.0,15.1746,15.1919,15.1688,15.1746,200400.0
2007-07-09 12:45:00,26.32,26.33,26.32,26.32,57200.0,15.1746,15.1804,15.1746,15.1746,57200.0
2007-07-09 12:50:00,26.32,26.33,26.32,26.33,204000.0,15.1746,15.1804,15.1746,15.1804,204000.0
2007-07-09 12:55:00,26.33,26.34,26.32,26.33,148600.0,15.1804,15.1861,15.1746,15.1804,148600.0
2007-07-09 13:00:00,26.33,26.35,26.32,26.33,210400.0,15.1804,15.1919,15.1746,15.1804,210400.0
2007-07-09 13:05:00,26.32,26.33,26.31,26.32,63400.0,15.1746,15.1804,15.1688,15.1746,63400.0
2007-07-09 13:10:00,26.31,26.32,26.3,26.3,234000.0,15.1688,15.1746,15.1631,15.1631,234000.0
2007-07-09 13:15:00,26.3,26.33,26.29,26.32,131600.0,15.1631,15.1804,15.1573,15.1746,131600.0
2007-07-09 13:20:00,26.33,26.33,26.32,26.33,128600.0,15.1804,15.1804,15.1746,15.1804,128600.0
2007-07-09 13:25:00,26.33,26.33,26.32,26.33,79400.0,15.1804,15.1804,15.1746,15.1804,79400.0
2007-07-09 13:30:00,26.32,26.32,26.3,26.31,106000.0,15.1746,15.1746,15.1631,15.1688,106000.0
2007-07-09 13:35:00,26.32,26.33,26.31,26.33,87400.0,15.1746,15.1804,15.1688,15.1804,87400.0
2007-07-09 13:40:00,26.33,26.35,26.33,26.33,105200.0,15.1804,15.1919,15.1804,15.1804,105200.0
2007-07-09 13:45:00,26.33,26.34,26.33,26.34,53800.0,15.1804,15.1861,15.1804,15.1861,53800.0
2007-07-09 13:50:00,26.34,26.36,26.33,26.36,527800.0,15.1861,15.1977,15.1804,15.1977,527800.0
2007-07-09 13:55:00,26.35,26.36,26.34,26.35,296400.0,15.1919,15.1977,15.1861,15.1919,296400.0
2007-07-09 14:00:00,26.35,26.35,26.33,26.34,325600.0,15.1919,15.1919,15.1804,15.1861,325600.0
2007-07-09 14:05:00,26.34,26.35,26.33,26.35,116600.0,15.1861,15.1919,15.1804,15.1919,116600.0
2007-07-09 14:10:00,26.35,26.35,26.3,26.35,190200.0,15.1919,15.1919,15.1631,15.1919,190200.0
2007-07-09 14:15:00,26.35,26.35,26.33,26.34,101600.0,15.1919,15.1919,15.1804,15.1861,101600.0
2007-07-09 14:20:00,26.34,26.35,26.34,26.34,69600.0,15.1861,15.1919,15.1861,15.1861,69600.0
2007-07-09 14:25:00,26.34,26.38,26.34,26.37,377600.0,15.1861,15.2092,15.1861,15.2034,377600.0
2007-07-09 14:30:00,26.37,26.38,26.36,26.37,85000.0,15.2034,15.2092,15.1977,15.2034,85000.0
2007-07-09 14:35:00,26.37,26.38,26.36,26.38,247200.0,15.2034,15.2092,15.1977,15.2092,247200.0
2007-07-09 14:40:00,26.38,26.41,26.38,26.41,223400.0,15.2092,15.2265,15.2092,15.2265,223400.0
2007-07-09 14:45:00,26.4,26.44,26.4,26.41,418400.0,15.2207,15.2438,15.2207,15.2265,418400.0
2007-07-09 14:50:00,26.42,26.43,26.41,26.42,128400.0,15.2323,15.238,15.2265,15.2323,128400.0
2007-07-09 14:55:00,26.43,26.44,26.42,26.43,328400.0,15.238,15.2438,15.2323,15.238,328400.0
2007-07-09 15:00:00,26.43,26.46,26.43,26.44,200200.0,15.238,15.2553,15.238,15.2438,200200.0
2007-07-09 15:05:00,26.45,26.45,26.43,26.43,112000.0,15.2496,15.2496,15.238,15.238,112000.0
2007-07-09 15:10:00,26.43,26.45,26.41,26.41,300000.0,15.238,15.2496,15.2265,15.2265,300000.0
2007-07-09 15:15:00,26.41,26.45,26.41,26.42,292400.0,15.2265,15.2496,15.2265,15.2323,292400.0
2007-07-09 15:20:00,26.43,26.43,26.41,26.41,96600.0,15.238,15.238,15.2265,15.2265,96600.0
2007-07-09 15:25:00,26.41,26.42,26.41,26.41,308600.0,15.2265,15.2323,15.2265,15.2265,308600.0
2007-07-09 15:30:00,26.41,26.41,26.36,26.39,404400.0,15.2265,15.2265,15.1977,15.215,404400.0
2007-07-09 15:35:00,26.39,26.39,26.36,26.36,248200.0,15.215,15.215,15.1977,15.1977,248200.0
2007-07-09 15:40:00,26.36,26.38,26.35,26.35,585200.0,15.1977,15.2092,15.1919,15.1919,585200.0
2007-07-09 15:45:00,26.35,26.38,26.34,26.35,316000.0,15.1919,15.2092,15.1861,15.1919,316000.0
2007-07-09 15:50:00,26.35,26.39,26.34,26.36,406600.0,15.1919,15.215,15.1861,15.1977,406600.0
2007-07-09 15:55:00,26.36,26.37,26.35,26.35,429800.0,15.1977,15.2034,15.1919,15.1919,429800.0
2007-07-10 09:30:00,26.47,26.47,26.21,26.25,247400.0,15.2611,15.2611,15.1112,15.1342,247400.0
2007-07-10 09:35:00,26.25,26.35,26.25,26.33,195000.0,15.1342,15.1919,15.1342,15.1804,195000.0
2007-07-10 09:40:00,26.33,26.34,26.28,26.33,247200.0,15.1804,15.1861,15.1515,15.1804,247200.0
2007-07-10 09:45:00,26.32,26.33,26.3,26.31,136200.0,15.1746,15.1804,15.1631,15.1688,136200.0
2007-07-10 09:50:00,26.31,26.35,26.31,26.33,317800.0,15.1688,15.1919,15.1688,15.1804,317800.0
2007-07-10 09:55:00,26.33,26.33,26.26,26.29,183200.0,15.1804,15.1804,15.14,15.1573,183200.0
2007-07-10 10:00:00,26.28,26.29,26.24,26.25,132600.0,15.1515,15.1573,15.1285,15.1342,132600.0
2007-07-10 10:05:00,26.25,26.28,26.24,26.28,125400.0,15.1342,15.1515,15.1285,15.1515,125400.0
2007-07-10 10:10:00,26.27,26.35,26.27,26.34,423400.0,15.1458,15.1919,15.1458,15.1861,423400.0
2007-07-10 10:15:00,26.34,26.38,26.31,26.31,268800.0,15.1861,15.2092,15.1688,15.1688,268800.0
2007-07-10 10:20:00,26.31,26.33,26.3,26.3,117000.0,15.1688,15.1804,15.1631,15.1631,117000.0
2007-07-10 10:25:00,26.3,26.32,26.29,26.3,228400.0,15.1631,15.1746,15.1573,15.1631,228400.0
2007-07-10 10:30:00,26.3,26.31,26.27,26.28,179200.0,15.1631,15.1688,15.1458,15.1515,179200.0
2007-07-10 10:35:00,26.28,26.34,26.28,26.32,195600.0,15.1515,15.1861,15.1515,15.1746,195600.0
2007-07-10 10:40:00,26.32,26.33,26.28,26.28,140000.0,15.1746,15.1804,15.1515,15.1515,140000.0
2007-07-10 10:45:00,26.28,26.3,26.24,26.26,198600.0,15.1515,15.1631,15.1285,15.14,198600.0
2007-07-10 10:50:00,26.25,26.29,26.25,26.29,65000.0,15.1342,15.1573,15.1342,15.1573,65000.0
2007-07-10 10:55:00,26.3,26.33,26.28,26.31,173800.0,15.1631,15.1804,15.1515,15.1688,173800.0
2007-07-10 11:00:00,26.31,26.33,26.31,26.32,93000.0,15.1688,15.1804,15.1688,15.1746,93000.0
2007-07-10 11:05:00,26.32,26.34,26.3,26.33,116200.0,15.1746,15.1861,15.1631,15.1804,116200.0
2007-07-10 11:10:00,26.33,26.34,26.29,26.32,137800.0,15.1804,15.1861,15.1573,15.1746,137800.0
2007-07-10 11:15:00,26.31,26.35,26.3,26.34,174800.0,15.1688,15.1919,15.1631,15.1861,174800.0
2007-07-10 11:20:00,26.34,26.35,26.31,26.31,62000.0,15.1861,15.1919,15.1688,15.1688,62000.0
2007-07-10 11:25:00,26.31,26.31,26.29,26.29,120200.0,15.1688,15.1688,15.1573,15.1573,120200.0
2007-07-10 11:30:00,26.28,26.32,26.27,26.32,85600.0,15.1515,15.1746,15.1458,15.1746,85600.0
2007-07-10 11:35:00,26.32,26.32,26.29,26.31,66000.0,15.1746,15.1746,15.1573,15.1688,66000.0
2007-07-10 11:40:00,26.31,26.31,26.28,26.28,60800.0,15.1688,15.1688,15.1515,15.1515,60800.0
2007-07-10 11:45:00,26.28,26.29,26.27,26.27,67800.0,15.1515,15.1573,15.1458,15.1458,67800.0
2007-07-10 11:50:00,26.27,26.29,26.27,26.28,38400.0,15.1458,15.1573,15.1458,15.1515,38400.0
2007-07-10 11:55:00,26.28,26.29,26.27,26.28,53200.0,15.1515,15.1573,15.1458,15.1515,53200.0
2007-07-10 12:00:00,26.28,26.3,26.28,26.3,42800.0,15.1515,15.1631,15.1515,15.1631,42800.0
2007-07-10 12:05:00,26.3,26.31,26.29,26.29,77600.0,15.1631,15.1688,15.1573,15.1573,77600.0
2007-07-10 12:10:00,26.3,26.3,26.25,26.26,156200.0,15.1631,15.1631,15.1342,15.14,156200.0
2007-07-10 12:15:00,26.26,26.26,26.25,26.25,61600.0,15.14,15.14,15.1342,15.1342,61600.0
2007-07-10 12:20:00,26.25,26.27,26.25,26.25,70000.0,15.1342,15.1458,15.1342,15.1342,70000.0
2007-07-10 12:25:00,26.25,26.25,26.23,26.23,125200.0,15.1342,15.1342,15.1227,15.1227,125200.0
2007-07-10 12:30:00,26.24,26.25,26.24,26.25,68400.0,15.1285,15.1342,15.1285,15.1342,68400.0
2007-07-10 12:35:00,26.24,26.29,26.24,26.28,128800.0,15.1285,15.1573,15.1285,15.1515,128800.0
2007-07-10 12:40:00,26.28,26.28,26.24,26.24,132000.0,15.1515,15.1515,15.1285,15.1285,132000.0
2007-07-10 12:45:00,26.25,26.25,26.22,26.23,75400.0,15.1342,15.1342,15.117,15.1227,75400.0
2007-07-10 12:50:00,26.23,26.26,26.22,26.25,86000.0,15.1227,15.14,15.117,15.1342,86000.0
2007-07-10 12:55:00,26.25,26.26,26.24,26.25,111000.0,15.1342,15.14,15.1285,15.1342,111000.0
2007-07-10 13:00:00,26.25,26.3,26.23,26.23,205600.0,15.1342,15.1631,15.1227,15.1227,205600.0
2007-07-10 13:05:00,26.22,26.25,26.2,26.25,177200.0,15.117,15.1342,15.1054,15.1342,177200.0
2007-07-10 13:10:00,26.25,26.29,26.25,26.27,107200.0,15.1342,15.1573,15.1342,15.1458,107200.0
2007-07-10 13:15:00,26.27,26.28,26.23,26.25,204000.0,15.1458,15.1515,15.1227,15.1342,204000.0
2007-07-10 13:20:00,26.25,26.25,26.18,26.21,148200.0,15.1342,15.1342,15.0939,15.1112,148200.0
2007-07-10 13:25:00,26.22,26.24,26.2,26.21,95600.0,15.117,15.1285,15.1054,15.1112,95600.0
2007-07-10 13:30:00,26.21,26.25,26.19,26.25,98600.0,15.1112,15.1342,15.0997,15.1342,98600.0
2007-07-10 13:35:00,26.24,26.27,26.24,26.26,134200.0,15.1285,15.1458,15.1285,15.14,134200.0
2007-07-10 13:40:00,26.26,26.27,26.23,26.25,107000.0,15.14,15.1458,15.1227,15.1342,107000.0
2007-07-10 13:45:00,26.25,26.25,26.13,26.15,324400.0,15.1342,15.1342,15.0651,15.0766,324400.0
2007-07-10 13:50:00,26.15,26.17,26.12,26.17,177600.0,15.0766,15.0881,15.0593,15.0881,177600.0
2007-07-10 13:55:00,26.17,26.18,26.13,26.17,183400.0,15.0881,15.0939,15.0651,15.0881,183400.0
2007-07-10 14:00:00,26.17,26.19,26.12,26.16,183400.0,15.0881,15.0997,15.0593,15.0824,183400.0
2007-07-10 14:05:00,26.16,26.22,26.15,26.18,215400.0,15.0824,15.117,15.0766,15.0939,215400.0
2007-07-10 14:10:00,26.17,26.2,26.14,26.15,89800.0,15.0881,15.1054,15.0708,15.0766,89800.0
2007-07-10 14:15:00,26.15,26.23,26.15,26.21,131800.0,15.0766,15.1227,15.0766,15.1112,131800.0
2007-07-10 14:20:00,26.21,26.23,26.2,26.22,80200.0,15.1112,15.1227,15.1054,15.117,80200.0
2007-07-10 14:25:00,26.22,26.22,26.19,26.2,77400.0,15.117,15.117,15.0997,15.1054,77400.0
2007-07-10 14:30:00,26.2,26.21,26.18,26.21,58000.0,15.1054,15.1112,15.0939,15.1112,58000.0
2007-07-10 14:35:00,26.21,26.21,26.19,26.21,131400.0,15.1112,15.1112,15.0997,15.1112,131400.0
2007-07-10 14:40:00,26.21,26.21,26.18,26.18,120600.0,15.1112,15.1112,15.0939,15.0939,120600.0
2007-07-10 14:45:00,26.18,26.19,26.13,26.13,166600.0,15.0939,15.0997,15.0651,15.0651,166600.0
2007-07-10 14:50:00,26.14,26.2,26.13,26.16,300600.0,15.0708,15.1054,15.0651,15.0824,300600.0
2007-07-10 14:55:00,26.16,26.16,26.13,26.15,130800.0,15.0824,15.0824,15.0651,15.0766,130800.0
2007-07-10 15:00:00,26.15,26.17,26.13,26.13,130600.0,15.0766,15.0881,15.0651,15.0651,130600.0
2007-07-10 15:05:00,26.13,26.14,26.1,26.14,308400.0,15.0651,15.0708,15.0478,15.0708,308400.0
2007-07-10 15:10:00,26.13,26.15,26.11,26.13,223800.0,15.0651,15.0766,15.0535,15.0651,223800.0
2007-07-10 15:15:00,26.13,26.17,26.13,26.16,138000.0,15.0651,15.0881,15.0651,15.0824,138000.0
2007-07-10 15:20:00,26.16,26.18,26.14,26.17,203200.0,15.0824,15.0939,15.0708,15.0881,203200.0
2007-07-10 15:25:00,26.17,26.17,26.14,26.15,227400.0,15.0881,15.0881,15.0708,15.0766,227400.0
2007-07-10 15:30:00,26.15,26.15,26.1,26.11,297400.0,15.0766,15.0766,15.0478,15.0535,297400.0
2007-07-10 15:35:00,26.11,26.11,26.08,26.11,315400.0,15.0535,15.0535,15.0362,15.0535,315400.0
2007-07-10 15:40:00,26.11,26.11,26.06,26.07,612000.0,15.0535,15.0535,15.0247,15.0305,612000.0
2007-07-10 15:45:00,26.07,26.09,26.06,26.08,407600.0,15.0305,15.042,15.0247,15.0362,407600.0
2007-07-10 15:50:00,26.08,26.11,26.08,26.09,397600.0,15.0362,15.0535,15.0362,15.042,397600.0
2007-07-10 15:55:00,26.09,26.09,26.04,26.04,860400.0,15.042,15.042,15.0132,15.0132,860400.0
2007-07-11 09:30:00,26.0,26.06,26.0,26.05,269200.0,14.9901,15.0247,14.9901,15.0189,269200.0
2007-07-11 09:35:00,26.05,26.08,26.04,26.07,83000.0,15.0189,15.0362,15.0132,15.0305,83000.0
2007-07-11 09:40:00,26.07,26.09,26.05,26.08,145600.0,15.0305,15.042,15.0189,15.0362,145600.0
2007-07-11 09:45:00,26.08,26.14,26.07,26.1,166200.0,15.0362,15.0708,15.0305,15.0478,166200.0
2007-07-11 09:50:00,26.1,26.1,26.04,26.05,136200.0,15.0478,15.0478,15.0132,15.0189,136200.0
2007-07-11 09:55:00,26.05,26.09,26.03,26.06,154800.0,15.0189,15.042,15.0074,15.0247,154800.0
2007-07-11 10:00:00,26.05,26.11,26.03,26.11,149200.0,15.0189,15.0535,15.0074,15.0535,149200.0
2007-07-11 10:05:00,26.11,26.11,26.07,26.08,144400.0,15.0535,15.0535,15.0305,15.0362,144400.0
2007-07-11 10:10:00,26.08,26.1,26.05,26.08,127200.0,15.0362,15.0478,15.0189,15.0362,127200.0
2007-07-11 10:15:00,26.08,26.1,26.07,26.08,154000.0,15.0362,15.0478,15.0305,15.0362,154000.0
2007-07-11 10:20:00,26.08,26.08,26.04,26.06,97600.0,15.0362,15.0362,15.0132,15.0247,97600.0
2007-07-11 10:25:00,26.06,26.06,26.0,26.04,155600.0,15.0247,15.0247,14.9901,15.0132,155600.0
2007-07-11 10:30:00,26.04,26.06,26.0,26.03,206800.0,15.0132,15.0247,14.9901,15.0074,206800.0
2007-07-11 10:35:00,26.03,26.04,25.98,25.98,157000.0,15.0074,15.0132,14.9786,14.9786,157000.0
2007-07-11 10:40:00,25.98,26.02,25.98,26.0,107600.0,14.9786,15.0016,14.9786,14.9901,107600.0
2007-07-11 10:45:00,26.0,26.01,25.96,25.97,91400.0,14.9901,14.9959,14.967,14.9728,91400.0
2007-07-11 10:50:00,25.98,26.04,25.98,26.04,82800.0,14.9786,15.0132,14.9786,15.0132,82800.0
2007-07-11 10:55:00,26.03,26.05,26.02,26.04,159400.0,15.0074,15.0189,15.0016,15.0132,159400.0
2007-07-11 11:00:00,26.05,26.06,26.04,26.06,148600.0,15.0189,15.0247,15.0132,15.0247,148600.0
2007-07-11 11:05:00,26.06,26.06,26.05,26.06,107200.0,15.0247,15.0247,15.0189,15.0247,107200.0
2007-07-11 11:10:00,26.06,26.06,26.0,26.0,211400.0,15.0247,15.0247,14.9901,14.9901,211400.0
2007-07-11 11:15:00,26.01,26.04,26.0,26.04,127800.0,14.9959,15.0132,14.9901,15.0132,127800.0
2007-07-11 11:20:00,26.04,26.04,26.02,26.04,76400.0,15.0132,15.0132,15.0016,15.0132,76400.0
2007-07-11 11:25:00,26.04,26.06,26.0,26.0,166800.0,15.0132,15.0247,14.9901,14.9901,166800.0
2007-07-11 11:30:00,26.0,26.02,25.99,26.0,125800.0,14.9901,15.0016,14.9843,14.9901,125800.0
2007-07-11 11:35:00,26.0,26.03,26.0,26.02,85000.0,14.9901,15.0074,14.9901,15.0016,85000.0
2007-07-11 11:40:00,26.03,26.03,26.01,26.01,87200.0,15.0074,15.0074,14.9959,14.9959,87200.0
2007-07-11 11:45:00,26.01,26.03,26.01,26.03,79200.0,14.9959,15.0074,14.9959,15.0074,79200.0
2007-07-11 11:50:00,26.02,26.03,25.97,25.97,118200.0,15.0016,15.0074,14.9728,14.9728,118200.0
2007-07-11 11:55:00,25.97,26.0,25.97,26.0,148200.0,14.9728,14.9901,14.9728,14.9901,148200.0
2007-07-11 12:00:00,26.0,26.03,26.0,26.01,141600.0,14.9901,15.0074,14.9901,14.9959,141600.0
2007-07-11 12:05:00,26.01,26.01,25.95,25.96,160600.0,14.9959,14.9959,14.9613,14.967,160600.0
2007-07-11 12:10:00,25.96,25.98,25.96,25.97,51800.0,14.967,14.9786,14.967,14.9728,51800.0
2007-07-11 12:15:00,25.97,25.97,25.93,25.96,158600.0,14.9728,14.9728,14.9498,14.967,158600.0
2007-07-11 12:20:00,25.96,25.97,25.94,25.96,84000.0,14.967,14.9728,14.9555,14.967,84000.0
2007-07-11 12:25:00,25.97,26.0,25.96,26.0,81000.0,14.9728,14.9901,14.967,14.9901,81000.0
2007-07-11 12:30:00,26.0,26.0,25.99,25.99,84400.0,14.9901,14.9901,14.9843,14.9843,84400.0
2007-07-11 12:35:00,26.0,26.0,25.98,26.0,118000.0,14.9901,14.9901,14.9786,14.9901,118000.0
2007-07-11 12:40:00,26.0,26.0,25.98,25.98,61800.0,14.9901,14.9901,14.9786,14.9786,61800.0
2007-07-11 12:45:00,25.98,25.98,25.96,25.97,93800.0,14.9786,14.9786,14.967,14.9728,93800.0
2007-07-11 12:50:00,25.96,25.98,25.96,25.98,73200.0,14.967,14.9786,14.967,14.9786,73200.0
2007-07-11 12:55:00,25.98,26.0,25.98,26.0,70000.0,14.9786,14.9901,14.9786,14.9901,70000.0
2007-07-11 13:00:00,26.0,26.0,25.98,25.98,126800.0,14.9901,14.9901,14.9786,14.9786,126800.0
2007-07-11 13:05:00,25.98,25.99,25.98,25.99,29200.0,14.9786,14.9843,14.9786,14.9843,29200.0
2007-07-11 13:10:00,25.99,25.99,25.97,25.99,71600.0,14.9843,14.9843,14.9728,14.9843,71600.0
2007-07-11 13:15:00,26.0,26.0,25.99,25.99,34000.0,14.9901,14.9901,14.9843,14.9843,34000.0
2007-07-11 13:20:00,25.99,25.99,25.98,25.98,28000.0,14.9843,14.9843,14.9786,14.9786,28000.0
2007-07-11 13:25:00,25.98,25.98,25.97,25.98,56000.0,14.9786,14.9786,14.9728,14.9786,56000.0
2007-07-11 13:30:00,25.98,26.0,25.98,26.0,114200.0,14.9786,14.9901,14.9786,14.9901,114200.0
2007-07-11 13:35:00,26.0,26.01,25.99,26.0,300400.0,14.9901,14.9959,14.9843,14.9901,300400.0
2007-07-11 13:40:00,26.0,26.0,25.99,25.99,70800.0,14.9901,14.9901,14.9843,14.9843,70800.0
2007-07-11 13:45:00,25.99,26.02,25.99,26.01,72400.0,14.9843,15.0016,14.9843,14.9959,72400.0
2007-07-11 13:50:00,26.02,26.02,25.99,26.0,150800.0,15.0016,15.0016,14.9843,14.9901,150800.0
2007-07-11 13:55:00,26.0,26.0,25.97,25.97,103200.0,14.9901,14.9901,14.9728,14.9728,103200.0
2007-07-11 14:00:00,25.97,25.99,25.96,25.97,143200.0,14.9728,14.9843,14.967,14.9728,143200.0
2007-07-11 14:05:00,25.97,25.97,25.92,25.95,135800.0,14.9728,14.9728,14.944,14.9613,135800.0
2007-07-11 14:10:00,25.95,25.98,25.94,25.97,107600.0,14.9613,14.9786,14.9555,14.9728,107600.0
2007-07-11 14:15:00,25.97,25.99,25.95,25.99,179800.0,14.9728,14.9843,14.9613,14.9843,179800.0
2007-07-11 14:20:00,25.99,26.0,25.97,25.98,165400.0,14.9843,14.9901,14.9728,14.9786,165400.0
2007-07-11 14:25:00,25.98,26.0,25.98,25.99,172200.0,14.9786,14.9901,14.9786,14.9843,172200.0
2007-07-11 14:30:00,25.98,26.0,25.97,25.99,333800.0,14.9786,14.9901,14.9728,14.9843,333800.0
2007-07-11 14:35:00,25.98,26.0,25.98,26.0,189800.0,14.9786,14.9901,14.9786,14.9901,189800.0
2007-07-11 14:40:00,26.0,26.0,25.95,25.96,190400.0,14.9901,14.9901,14.9613,14.967,190400.0
2007-07-11 14:45:00,25.96,25.98,25.94,25.94,139600.0,14.967,14.9786,14.9555,14.9555,139600.0
2007-07-11 14:50:00,25.94,25.95,25.9,25.91,188000.0,14.9555,14.9613,14.9325,14.9382,188000.0
2007-07-11 14:55:00,25.92,25.95,25.91,25.94,169400.0,14.944,14.9613,14.9382,14.9555,169400.0
2007-07-11 15:00:00,25.94,25.96,25.92,25.92,158400.0,14.9555,14.967,14.944,14.944,158400.0
2007-07-11 15:05:00,25.93,25.96,25.92,25.95,208400.0,14.9498,14.967,14.944,14.9613,208400.0
2007-07-11 15:10:00,25.95,25.98,25.94,25.97,234600.0,14.9613,14.9786,14.9555,14.9728,234600.0
2007-07-11 15:15:00,25.97,26.0,25.95,26.0,225200.0,14.9728,14.9901,14.9613,14.9901,225200.0
2007-07-11 15:20:00,25.99,25.99,25.96,25.98,165600.0,14.9843,14.9843,14.967,14.9786,165600.0
2007-07-11 15:25:00,25.98,26.0,25.98,25.98,205200.0,14.9786,14.9901,14.9786,14.9786,205200.0
2007-07-11 15:30:00,25.99,26.0,25.98,25.99,246600.0,14.9843,14.9901,14.9786,14.9843,246600.0
2007-07-11 15:35:00,25.99,26.0,25.99,26.0,142600.0,14.9843,14.9901,14.9843,14.9901,142600.0
2007-07-11 15:40:00,25.99,26.03,25.99,26.02,354800.0,14.9843,15.0074,14.9843,15.0016,354800.0
2007-07-11 15:45:00,26.02,26.02,26.0,26.01,151400.0,15.0016,15.0016,14.9901,14.9959,151400.0
2007-07-11 15:50:00,26.01,26.04,26.01,26.03,218200.0,14.9959,15.0132,14.9959,15.0074,218200.0
2007-07-11 15:55:00,26.03,26.06,26.03,26.06,423000.0,15.0074,15.0247,15.0074,15.0247,423000.0
2007-07-12 09:30:00,26.08,26.1,26.03,26.04,281600.0,15.0362,15.0478,15.0074,15.0132,281600.0
2007-07-12 09:35:00,26.05,26.06,26.03,26.04,139000.0,15.0189,15.0247,15.0074,15.0132,139000.0
2007-07-12 09:40:00,26.04,26.1,26.04,26.09,195600.0,15.0132,15.0478,15.0132,15.042,195600.0
2007-07-12 09:45:00,26.09,26.13,26.09,26.11,157400.0,15.042,15.0651,15.042,15.0535,157400.0
2007-07-12 09:50:00,26.11,26.12,26.05,26.06,175600.0,15.0535,15.0593,15.0189,15.0247,175600.0
2007-07-12 09:55:00,26.06,26.11,26.06,26.11,172800.0,15.0247,15.0535,15.0247,15.0535,172800.0
2007-07-12 10:00:00,26.11,26.14,26.1,26.11,354000.0,15.0535,15.0708,15.0478,15.0535,354000.0
2007-07-12 10:05:00,26.11,26.14,26.11,26.13,125800.0,15.0535,15.0708,15.0535,15.0651,125800.0
2007-07-12 10:10:00,26.13,26.17,26.12,26.17,169800.0,15.0651,15.0881,15.0593,15.0881,169800.0
2007-07-12 10:15:00,26.18,26.18,26.15,26.15,107200.0,15.0939,15.0939,15.0766,15.0766,107200.0
2007-07-12 10:20:00,26.16,26.16,26.14,26.15,175400.0,15.0824,15.0824,15.0708,15.0766,175400.0
2007-07-12 10:25:00,26.15,26.15,26.11,26.15,127200.0,15.0766,15.0766,15.0535,15.0766,127200.0
2007-07-12 10:30:00,26.15,26.18,26.15,26.17,319600.0,15.0766,15.0939,15.0766,15.0881,319600.0
2007-07-12 10:35:00,26.17,26.22,26.17,26.18,310000.0,15.0881,15.117,15.0881,15.0939,310000.0
2007-07-12 10:40:00,26.18,26.22,26.17,26.18,150800.0,15.0939,15.117,15.0881,15.0939,150800.0
2007-07-12 10:45:00,26.18,26.2,26.1,26.18,530600.0,15.0939,15.1054,15.0478,15.0939,530600.0
2007-07-12 10:50:00,26.18,26.19,26.16,26.18,189800.0,15.0939,15.0997,15.0824,15.0939,189800.0
2007-07-12 10:55:00,26.18,26.18,26.15,26.16,112400.0,15.0939,15.0939,15.0766,15.0824,112400.0
2007-07-12 11:00:00,26.15,26.17,26.15,26.16,159000.0,15.0766,15.0881,15.0766,15.0824,159000.0
2007-07-12 11:05:00,26.16,26.16,26.14,26.14,79000.0,15.0824,15.0824,15.0708,15.0708,79000.0
2007-07-12 11:10:00,26.14,26.15,26.13,26.15,92600.0,15.0708,15.0766,15.0651,15.0766,92600.0
2007-07-12 11:15:00,26.14,26.15,26.14,26.14,64400.0,15.0708,15.0766,15.0708,15.0708,64400.0
2007-07-12 11:20:00,26.15,26.15,26.13,26.14,115800.0,15.0766,15.0766,15.0651,15.0708,115800.0
2007-07-12 11:25:00,26.14,26.15,26.13,26.13,140200.0,15.0708,15.0766,15.0651,15.0651,140200.0
2007-07-12 11:30:00,26.13,26.16,26.05,26.16,296400.0,15.0651,15.0824,15.0189,15.0824,296400.0
2007-07-12 11:35:00,26.16,26.18,26.15,26.18,137600.0,15.0824,15.0939,15.0766,15.0939,137600.0
2007-07-12 11:40:00,26.18,26.18,26.15,26.16,173000.0,15.0939,15.0939,15.0766,15.0824,173000.0
2007-07-12 11:45:00,26.15,26.17,26.15,26.17,107000.0,15.0766,15.0881,15.0766,15.0881,107000.0
2007-07-12 11:50:00,26.17,26.18,26.16,26.17,167000.0,15.0881,15.0939,15.0824,15.0881,167000.0
2007-07-12 11:55:00,26.17,26.17,26.16,26.16,38800.0,15.0881,15.0881,15.0824,15.0824,38800.0
2007-07-12 12:00:00,26.16,26.2,26.16,26.2,148600.0,15.0824,15.1054,15.0824,15.1054,148600.0
2007-07-12 12:05:00,26.2,26.24,26.2,26.22,261400.0,15.1054,15.1285,15.1054,15.117,261400.0
2007-07-12 12:10:00,26.22,26.25,26.21,26.24,378200.0,15.117,15.1342,15.1112,15.1285,378200.0
2007-07-12 12:15:00,26.24,26.24,26.21,26.23,193000.0,15.1285,15.1285,15.1112,15.1227,193000.0
2007-07-12 12:20:00,26.23,26.25,26.22,26.25,132600.0,15.1227,15.1342,15.117,15.1342,132600.0
2007-07-12 12:25:00,26.25,26.25,26.24,26.25,124200.0,15.1342,15.1342,15.1285,15.1342,124200.0
2007-07-12 12:30:00,26.25,26.27,26.25,26.26,98400.0,15.1342,15.1458,15.1342,15.14,98400.0
2007-07-12 12:35:00,26.26,26.26,26.22,26.22,130800.0,15.14,15.14,15.117,15.117,130800.0
2007-07-12 12:40:00,26.21,26.24,26.21,26.23,118800.0,15.1112,15.1285,15.1112,15.1227,118800.0
2007-07-12 12:45:00,26.23,26.25,26.22,26.25,104000.0,15.1227,15.1342,15.117,15.1342,104000.0
2007-07-12 12:50:00,26.24,26.25,26.23,26.23,144800.0,15.1285,15.1342,15.1227,15.1227,144800.0
2007-07-12 12:55:00,26.23,26.24,26.22,26.23,99200.0,15.1227,15.1285,15.117,15.1227,99200.0
2007-07-12 13:00:00,26.23,26.25,26.23,26.24,96200.0,15.1227,15.1342,15.1227,15.1285,96200.0
2007-07-12 13:05:00,26.24,26.25,26.23,26.23,153400.0,15.1285,15.1342,15.1227,15.1227,153400.0
2007-07-12 13:10:00,26.23,26.25,26.23,26.25,115400.0,15.1227,15.1342,15.1227,15.1342,115400.0
2007-07-12 13:15:00,26.25,26.26,26.19,26.23,363400.0,15.1342,15.14,15.0997,15.1227,363400.0
2007-07-12 13:20:00,26.23,26.25,26.23,26.25,91800.0,15.1227,15.1342,15.1227,15.1342,91800.0
2007-07-12 13:25:00,26.25,26.28,26.25,26.28,122600.0,15.1342,15.1515,15.1342,15.1515,122600.0
2007-07-12 13:30:00,26.27,26.27,26.25,26.25,225000.0,15.1458,15.1458,15.1342,15.1342,225000.0
2007-07-12 13:35:00,26.25,26.25,26.23,26.23,97800.0,15.1342,15.1342,15.1227,15.1227,97800.0
2007-07-12 13:40:00,26.23,26.24,26.22,26.23,138200.0,15.1227,15.1285,15.117,15.1227,138200.0
2007-07-12 13:45:00,26.23,26.23,26.22,26.22,79800.0,15.1227,15.1227,15.117,15.117,79800.0
2007-07-12 13:50:00,26.22,26.23,26.21,26.22,198800.0,15.117,15.1227,15.1112,15.117,198800.0
2007-07-12 13:55:00,26.22,26.23,26.2,26.21,149200.0,15.117,15.1227,15.1054,15.1112,149200.0
2007-07-12 14:00:00,26.21,26.22,26.2,26.2,178600.0,15.1112,15.117,15.1054,15.1054,178600.0
2007-07-12 14:05:00,26.2,26.2,26.18,26.18,278000.0,15.1054,15.1054,15.0939,15.0939,278000.0
2007-07-12 14:10:00,26.19,26.19,26.16,26.17,396600.0,15.0997,15.0997,15.0824,15.0881,396600.0
2007-07-12 14:15:00,26.18,26.19,26.15,26.15,185000.0,15.0939,15.0997,15.0766,15.0766,185000.0
2007-07-12 14:20:00,26.15,26.16,26.13,26.13,200400.0,15.0766,15.0824,15.0651,15.0651,200400.0
2007-07-12 14:25:00,26.13,26.16,26.1,26.11,565200.0,15.0651,15.0824,15.0478,15.0535,565200.0
2007-07-12 14:30:00,26.11,26.11,26.09,26.1,255200.0,15.0535,15.0535,15.042,15.0478,255200.0
2007-07-12 14:35:00,26.1,26.12,26.09,26.09,184200.0,15.0478,15.0593,15.042,15.042,184200.0
2007-07-12 14:40:00,26.09,26.11,26.08,26.1,226000.0,15.042,15.0535,15.0362,15.0478,226000.0
2007-07-12 14:45:00,26.1,26.11,26.08,26.1,225600.0,15.0478,15.0535,15.0362,15.0478,225600.0
2007-07-12 14:50:00,26.11,26.11,26.1,26.11,269400.0,15.0535,15.0535,15.0478,15.0535,269400.0
2007-07-12 14:55:00,26.11,26.13,26.11,26.11,230600.0,15.0535,15.0651,15.0535,15.0535,230600.0
2007-07-12 15:00:00,26.11,26.12,26.11,26.11,230600.0,15.0535,15.0593,15.0535,15.0535,230600.0
2007-07-12 15:05:00,26.11,26.14,26.11,26.13,443800.0,15.0535,15.0708,15.0535,15.0651,443800.0
2007-07-12 15:10:00,26.13,26.14,26.11,26.13,266600.0,15.0651,15.0708,15.0535,15.0651,266600.0
2007-07-12 15:15:00,26.13,26.16,26.13,26.16,284000.0,15.0651,15.0824,15.0651,15.0824,284000.0
2007-07-12 15:20:00,26.15,26.17,26.15,26.17,140800.0,15.0766,15.0881,15.0766,15.0881,140800.0
2007-07-12 15:25:00,26.17,26.18,26.15,26.18,203600.0,15.0881,15.0939,15.0766,15.0939,203600.0
2007-07-12 15:30:00,26.18,26.22,26.18,26.22,397200.0,15.0939,15.117,15.0939,15.117,397200.0
2007-07-12 15:35:00,26.22,26.28,26.22,26.28,624000.0,15.117,15.1515,15.117,15.1515,624000.0
2007-07-12 15:40:00,26.28,26.31,26.28,26.3,515000.0,15.1515,15.1688,15.1515,15.1631,515000.0
2007-07-12 15:45:00,26.3,26.3,26.28,26.3,538200.0,15.1631,15.1631,15.1515,15.1631,538200.0
2007-07-12 15:50:00,26.3,26.32,26.28,26.29,482400.0,15.1631,15.1746,15.1515,15.1573,482400.0
2007-07-12 15:55:00,26.29,26.33,26.27,26.33,1061000.0,15.1573,15.1804,15.1458,15.1804,1061000.0
2007-07-13 09:30:00,26.32,26.32,26.25,26.28,344800.0,15.1746,15.1746,15.1342,15.1515,344800.0
2007-07-13 09:35:00,26.28,26.33,26.27,26.32,183200.0,15.1515,15.1804,15.1458,15.1746,183200.0
2007-07-13 09:40:00,26.31,26.31,26.27,26.27,189600.0,15.1688,15.1688,15.1458,15.1458,189600.0
2007-07-13 09:45:00,26.27,26.31,26.27,26.31,103000.0,15.1458,15.1688,15.1458,15.1688,103000.0
2007-07-13 09:50:00,26.3,26.31,26.28,26.28,105000.0,15.1631,15.1688,15.1515,15.1515,105000.0
2007-07-13 09:55:00,26.28,26.3,26.25,26.3,223000.0,15.1515,15.1631,15.1342,15.1631,223000.0
2007-07-13 10:00:00,26.3,26.36,26.3,26.35,199600.0,15.1631,15.1977,15.1631,15.1919,199600.0
2007-07-13 10:05:00,26.35,26.37,26.34,26.36,118400.0,15.1919,15.2034,15.1861,15.1977,118400.0
2007-07-13 10:10:00,26.36,26.4,26.36,26.39,157800.0,15.1977,15.2207,15.1977,15.215,157800.0
2007-07-13 10:15:00,26.39,26.4,26.37,26.37,120600.0,15.215,15.2207,15.2034,15.2034,120600.0
2007-07-13 10:20:00,26.37,26.43,26.36,26.42,188200.0,15.2034,15.238,15.1977,15.2323,188200.0
2007-07-13 10:25:00,26.43,26.43,26.41,26.43,62800.0,15.238,15.238,15.2265,15.238,62800.0
2007-07-13 10:30:00,26.43,26.48,26.42,26.46,183800.0,15.238,15.2669,15.2323,15.2553,183800.0
2007-07-13 10:35:00,26.46,26.46,26.44,26.46,122000.0,15.2553,15.2553,15.2438,15.2553,122000.0
2007-07-13 10:40:00,26.46,26.49,26.45,26.47,150600.0,15.2553,15.2726,15.2496,15.2611,150600.0
2007-07-13 10:45:00,26.47,26.49,26.43,26.49,212600.0,15.2611,15.2726,15.238,15.2726,212600.0
2007-07-13 10:50:00,26.49,26.49,26.47,26.49,164400.0,15.2726,15.2726,15.2611,15.2726,164400.0
2007-07-13 10:55:00,26.48,26.5,26.45,26.48,363800.0,15.2669,15.2784,15.2496,15.2669,363800.0
2007-07-13 11:00:00,26.48,26.53,26.48,26.52,553400.0,15.2669,15.2957,15.2669,15.2899,553400.0
2007-07-13 11:05:00,26.52,26.55,26.5,26.55,231000.0,15.2899,15.3072,15.2784,15.3072,231000.0
2007-07-13 11:10:00,26.55,26.55,26.51,26.51,103600.0,15.3072,15.3072,15.2841,15.2841,103600.0
2007-07-13 11:15:00,26.51,26.51,26.47,26.5,124600.0,15.2841,15.2841,15.2611,15.2784,124600.0
2007-07-13 11:20:00,26.5,26.5,26.5,26.5,115600.0,15.2784,15.2784,15.2784,15.2784,115600.0
2007-07-13 11:25:00,26.5,26.5,26.47,26.48,115800.0,15.2784,15.2784,15.2611,15.2669,115800.0
2007-07-13 11:30:00,26.48,26.48,26.47,26.47,110000.0,15.2669,15.2669,15.2611,15.2611,110000.0
2007-07-13 11:35:00,26.48,26.49,26.47,26.49,87400.0,15.2669,15.2726,15.2611,15.2726,87400.0
2007-07-13 11:40:00,26.49,26.49,26.45,26.47,134800.0,15.2726,15.2726,15.2496,15.2611,134800.0
2007-07-13 11:45:00,26.47,26.47,26.46,26.46,50000.0,15.2611,15.2611,15.2553,15.2553,50000.0
2007-07-13 11:50:00,26.46,26.48,26.46,26.48,49400.0,15.2553,15.2669,15.2553,15.2669,49400.0
2007-07-13 11:55:00,26.48,26.48,26.46,26.46,64800.0,15.2669,15.2669,15.2553,15.2553,64800.0
2007-07-13 12:00:00,26.46,26.49,26.46,26.49,103000.0,15.2553,15.2726,15.2553,15.2726,103000.0
2007-07-13 12:05:00,26.49,26.5,26.48,26.5,80800.0,15.2726,15.2784,15.2669,15.2784,80800.0
2007-07-13 12:10:00,26.5,26.53,26.5,26.52,128800.0,15.2784,15.2957,15.2784,15.2899,128800.0
2007-07-13 12:15:00,26.53,26.53,26.52,26.53,53800.0,15.2957,15.2957,15.2899,15.2957,53800.0
2007-07-13 12:20:00,26.53,26.53,26.5,26.5,199400.0,15.2957,15.2957,15.2784,15.2784,199400.0
2007-07-13 12:25:00,26.5,26.51,26.49,26.5,53600.0,15.2784,15.2841,15.2726,15.2784,53600.0
2007-07-13 12:30:00,26.5,26.54,26.5,26.53,140600.0,15.2784,15.3014,15.2784,15.2957,140600.0
2007-07-13 12:35:00,26.54,26.55,26.52,26.55,108000.0,15.3014,15.3072,15.2899,15.3072,108000.0
2007-07-13 12:40:00,26.55,26.58,26.55,26.57,133200.0,15.3072,15.3245,15.3072,15.3187,133200.0
2007-07-13 12:45:00,26.56,26.57,26.55,26.55,95400.0,15.313,15.3187,15.3072,15.3072,95400.0
2007-07-13 12:50:00,26.55,26.56,26.51,26.52,154600.0,15.3072,15.313,15.2841,15.2899,154600.0
2007-07-13 12:55:00,26.52,26.53,26.5,26.52,79400.0,15.2899,15.2957,15.2784,15.2899,79400.0
2007-07-13 13:00:00,26.52,26.52,26.5,26.51,70000.0,15.2899,15.2899,15.2784,15.2841,70000.0
2007-07-13 13:05:00,26.51,26.52,26.5,26.5,41200.0,15.2841,15.2899,15.2784,15.2784,41200.0
2007-07-13 13:10:00,26.5,26.52,26.5,26.51,75000.0,15.2784,15.2899,15.2784,15.2841,75000.0
2007-07-13 13:15:00,26.51,26.51,26.49,26.49,158800.0,15.2841,15.2841,15.2726,15.2726,158800.0
2007-07-13 13:20:00,26.49,26.5,26.48,26.49,114400.0,15.2726,15.2784,15.2669,15.2726,114400.0
2007-07-13 13:25:00,26.49,26.5,26.47,26.49,105000.0,15.2726,15.2784,15.2611,15.2726,105000.0
2007-07-13 13:30:00,26.49,26.5,26.49,26.5,54800.0,15.2726,15.2784,15.2726,15.2784,54800.0
2007-07-13 13:35:00,26.5,26.52,26.5,26.51,33200.0,15.2784,15.2899,15.2784,15.2841,33200.0
2007-07-13 13:40:00,26.5,26.51,26.48,26.5,97800.0,15.2784,15.2841,15.2669,15.2784,97800.0
2007-07-13 13:45:00,26.49,26.5,26.48,26.49,100000.0,15.2726,15.2784,15.2669,15.2726,100000.0
2007-07-13 13:50:00,26.49,26.49,26.47,26.47,65200.0,15.2726,15.2726,15.2611,15.2611,65200.0
2007-07-13 13:55:00,26.48,26.49,26.47,26.49,21000.0,15.2669,15.2726,15.2611,15.2726,21000.0
2007-07-13 14:00:00,26.49,26.5,26.45,26.45,112400.0,15.2726,15.2784,15.2496,15.2496,112400.0
2007-07-13 14:05:00,26.45,26.48,26.44,26.47,178000.0,15.2496,15.2669,15.2438,15.2611,178000.0
2007-07-13 14:10:00,26.47,26.48,26.46,26.48,85800.0,15.2611,15.2669,15.2553,15.2669,85800.0
2007-07-13 14:15:00,26.49,26.49,26.47,26.49,121200.0,15.2726,15.2726,15.2611,15.2726,121200.0
2007-07-13 14:20:00,26.49,26.51,26.48,26.5,135400.0,15.2726,15.2841,15.2669,15.2784,135400.0
2007-07-13 14:25:00,26.5,26.5,26.49,26.5,67400.0,15.2784,15.2784,15.2726,15.2784,67400.0
2007-07-13 14:30:00,26.5,26.51,26.49,26.51,95400.0,15.2784,15.2841,15.2726,15.2841,95400.0
2007-07-13 14:35:00,26.5,26.52,26.5,26.5,113800.0,15.2784,15.2899,15.2784,15.2784,113800.0
2007-07-13 14:40:00,26.5,26.55,26.5,26.55,113000.0,15.2784,15.3072,15.2784,15.3072,113000.0
2007-07-13 14:45:00,26.55,26.55,26.54,26.55,83800.0,15.3072,15.3072,15.3014,15.3072,83800.0
2007-07-13 14:50:00,26.55,26.57,26.55,26.56,92400.0,15.3072,15.3187,15.3072,15.313,92400.0
2007-07-13 14:55:00,26.56,26.56,26.53,26.54,99000.0,15.313,15.313,15.2957,15.3014,99000.0
2007-07-13 15:00:00,26.54,26.54,26.51,26.52,90000.0,15.3014,15.3014,15.2841,15.2899,90000.0
2007-07-13 15:05:00,26.52,26.53,26.51,26.53,108200.0,15.2899,15.2957,15.2841,15.2957,108200.0
2007-07-13 15:10:00,26.52,26.53,26.5,26.51,240400.0,15.2899,15.2957,15.2784,15.2841,240400.0
2007-07-13 15:15:00,26.5,26.52,26.5,26.5,193000.0,15.2784,15.2899,15.2784,15.2784,193000.0
2007-07-13 15:20:00,26.51,26.55,26.5,26.54,95200.0,15.2841,15.3072,15.2784,15.3014,95200.0
2007-07-13 15:25:00,26.55,26.57,26.54,26.57,198400.0,15.3072,15.3187,15.3014,15.3187,198400.0
2007-07-13 15:30:00,26.57,26.58,26.57,26.58,305000.0,15.3187,15.3245,15.3187,15.3245,305000.0
2007-07-13 15:35:00,26.58,26.61,26.58,26.6,219200.0,15.3245,15.3418,15.3245,15.336,219200.0
2007-07-13 15:40:00,26.61,26.63,26.6,26.61,484600.0,15.3418,15.3533,15.336,15.3418,484600.0
2007-07-13 15:45:00,26.62,26.63,26.6,26.62,564000.0,15.3476,15.3533,15.336,15.3476,564000.0
2007-07-13 15:50:00,26.62,26.63,26.6,26.61,768800.0,15.3476,15.3533,15.336,15.3418,768800.0
2007-07-13 15:55:00,26.61,26.61,26.56,26.56,515400.0,15.3418,15.3418,15.313,15.313,515400.0
2007-07-16 09:30:00,26.7,26.74,26.68,26.73,818000.0,15.3937,15.4168,15.3822,15.411,818000.0
2007-07-16 09:35:00,26.73,26.82,26.72,26.81,733200.0,15.411,15.4629,15.4052,15.4571,733200.0
2007-07-16 09:40:00,26.8,26.81,26.73,26.74,530400.0,15.4513,15.4571,15.411,15.4168,530400.0
2007-07-16 09:45:00,26.75,26.77,26.69,26.77,398000.0,15.4225,15.434,15.3879,15.434,398000.0
2007-07-16 09:50:00,26.77,26.77,26.73,26.74,412200.0,15.434,15.434,15.411,15.4168,412200.0
2007-07-16 09:55:00,26.74,26.78,26.74,26.78,478000.0,15.4168,15.4398,15.4168,15.4398,478000.0
2007-07-16 10:00:00,26.78,26.81,26.78,26.8,361400.0,15.4398,15.4571,15.4398,15.4513,361400.0
2007-07-16 10:05:00,26.8,26.86,26.8,26.85,495800.0,15.4513,15.4859,15.4513,15.4802,495800.0
2007-07-16 10:10:00,26.85,26.86,26.8,26.84,379000.0,15.4802,15.4859,15.4513,15.4744,379000.0
2007-07-16 10:15:00,26.84,26.9,26.84,26.89,352000.0,15.4744,15.509,15.4744,15.5032,352000.0
2007-07-16 10:20:00,26.89,26.92,26.89,26.92,379200.0,15.5032,15.5205,15.5032,15.5205,379200.0
2007-07-16 10:25:00,26.92,26.93,26.88,26.88,298600.0,15.5205,15.5263,15.4975,15.4975,298600.0
2007-07-16 10:30:00,26.89,26.91,26.88,26.91,308200.0,15.5032,15.5148,15.4975,15.5148,308200.0
2007-07-16 10:35:00,26.9,26.95,26.9,26.95,257600.0,15.509,15.5378,15.509,15.5378,257600.0
2007-07-16 10:40:00,26.95,26.97,26.92,26.95,334400.0,15.5378,15.5494,15.5205,15.5378,334400.0
2007-07-16 10:45:00,26.95,26.97,26.93,26.96,241400.0,15.5378,15.5494,15.5263,15.5436,241400.0
2007-07-16 10:50:00,26.96,26.97,26.93,26.93,334200.0,15.5436,15.5494,15.5263,15.5263,334200.0
2007-07-16 10:55:00,26.93,26.97,26.93,26.97,371800.0,15.5263,15.5494,15.5263,15.5494,371800.0
2007-07-16 11:00:00,26.96,26.97,26.96,26.97,226200.0,15.5436,15.5494,15.5436,15.5494,226200.0
2007-07-16 11:05:00,26.97,26.98,26.96,26.98,191200.0,15.5494,15.5551,15.5436,15.5551,191200.0
2007-07-16 11:10:00,26.98,26.99,26.98,26.98,163600.0,15.5551,15.5609,15.5551,15.5551,163600.0
2007-07-16 11:15:00,26.99,27.0,26.98,27.0,423200.0,15.5609,15.5667,15.5551,15.5667,423200.0
2007-07-16 11:20:00,26.99,27.0,26.97,26.98,355800.0,15.5609,15.5667,15.5494,15.5551,355800.0
2007-07-16 11:25:00,26.98,26.99,26.95,26.98,344400.0,15.5551,15.5609,15.5378,15.5551,344400.0
2007-07-16 11:30:00,26.97,26.99,26.97,26.98,240200.0,15.5494,15.5609,15.5494,15.5551,240200.0
2007-07-16 11:35:00,26.98,26.99,26.98,26.99,201800.0,15.5551,15.5609,15.5551,15.5609,201800.0
2007-07-16 11:40:00,26.99,27.04,26.99,27.0,1137600.0,15.5609,15.5897,15.5609,15.5667,1137600.0
2007-07-16 11:45:00,27.0,27.02,26.99,27.0,252200.0,15.5667,15.5782,15.5609,15.5667,252200.0
2007-07-16 11:50:00,27.0,27.02,27.0,27.01,222200.0,15.5667,15.5782,15.5667,15.5724,222200.0
2007-07-16 11:55:00,27.02,27.04,26.99,27.0,370800.0,15.5782,15.5897,15.5609,15.5667,370800.0
2007-07-16 12:00:00,27.0,27.02,26.99,27.0,377200.0,15.5667,15.5782,15.5609,15.5667,377200.0
2007-07-16 12:05:00,27.0,27.0,27.0,27.0,130800.0,15.5667,15.5667,15.5667,15.5667,130800.0
2007-07-16 12:10:00,27.0,27.03,27.0,27.02,187400.0,15.5667,15.584,15.5667,15.5782,187400.0
2007-07-16 12:15:00,27.02,27.05,27.02,27.04,190800.0,15.5782,15.5955,15.5782,15.5897,190800.0
2007-07-16 12:20:00,27.04,27.04,27.03,27.03,176400.0,15.5897,15.5897,15.584,15.584,176400.0
2007-07-16 12:25:00,27.03,27.04,27.03,27.04,144200.0,15.584,15.5897,15.584,15.5897,144200.0
2007-07-16 12:30:00,27.03,27.04,27.0,27.04,589400.0,15.584,15.5897,15.5667,15.5897,589400.0
2007-07-16 12:35:00,27.04,27.07,27.04,27.07,292800.0,15.5897,15.607,15.5897,15.607,292800.0
2007-07-16 12:40:00,27.07,27.09,27.06,27.08,196200.0,15.607,15.6185,15.6012,15.6128,196200.0
2007-07-16 12:45:00,27.08,27.09,27.06,27.07,233000.0,15.6128,15.6185,15.6012,15.607,233000.0
2007-07-16 12:50:00,27.07,27.09,27.07,27.09,208000.0,15.607,15.6185,15.607,15.6185,208000.0
2007-07-16 12:55:00,27.09,27.1,27.08,27.09,208400.0,15.6185,15.6243,15.6128,15.6185,208400.0
2007-07-16 13:00:00,27.09,27.11,27.09,27.11,260600.0,15.6185,15.6301,15.6185,15.6301,260600.0
2007-07-16 13:05:00,27.11,27.11,27.06,27.06,398800.0,15.6301,15.6301,15.6012,15.6012,398800.0
2007-07-16 13:10:00,27.06,27.1,27.05,27.07,212200.0,15.6012,15.6243,15.5955,15.607,212200.0
2007-07-16 13:15:00,27.07,27.08,27.06,27.06,260000.0,15.607,15.6128,15.6012,15.6012,260000.0
2007-07-16 13:20:00,27.06,27.09,27.06,27.07,199800.0,15.6012,15.6185,15.6012,15.607,199800.0
2007-07-16 13:25:00,27.07,27.07,27.05,27.05,304000.0,15.607,15.607,15.5955,15.5955,304000.0
2007-07-16 13:30:00,27.06,27.06,27.01,27.02,240600.0,15.6012,15.6012,15.5724,15.5782,240600.0
2007-07-16 13:35:00,27.02,27.02,26.98,26.98,440400.0,15.5782,15.5782,15.5551,15.5551,440400.0
2007-07-16 13:40:00,26.98,27.01,26.98,27.0,371600.0,15.5551,15.5724,15.5551,15.5667,371600.0
2007-07-16 13:45:00,27.01,27.04,27.0,27.01,221000.0,15.5724,15.5897,15.5667,15.5724,221000.0
2007-07-16 13:50:00,27.0,27.01,26.99,27.0,157800.0,15.5667,15.5724,15.5609,15.5667,157800.0
2007-07-16 13:55:00,26.99,27.0,26.96,26.98,209400.0,15.5609,15.5667,15.5436,15.5551,209400.0
2007-07-16 14:00:00,26.98,26.98,26.95,26.97,234600.0,15.5551,15.5551,15.5378,15.5494,234600.0
2007-07-16 14:05:00,26.96,27.01,26.96,27.01,229600.0,15.5436,15.5724,15.5436,15.5724,229600.0
2007-07-16 14:10:00,27.0,27.03,26.98,27.03,189200.0,15.5667,15.584,15.5551,15.584,189200.0
2007-07-16 14:15:00,27.03,27.04,27.0,27.0,137000.0,15.584,15.5897,15.5667,15.5667,137000.0
2007-07-16 14:20:00,27.0,27.0,26.98,26.99,183800.0,15.5667,15.5667,15.5551,15.5609,183800.0
2007-07-16 14:25:00,27.0,27.05,26.99,27.04,339600.0,15.5667,15.5955,15.5609,15.5897,339600.0
2007-07-16 14:30:00,27.04,27.06,27.03,27.06,222600.0,15.5897,15.6012,15.584,15.6012,222600.0
2007-07-16 14:35:00,27.06,27.07,27.01,27.03,246800.0,15.6012,15.607,15.5724,15.584,246800.0
2007-07-16 14:40:00,27.03,27.06,27.02,27.06,241000.0,15.584,15.6012,15.5782,15.6012,241000.0
2007-07-16 14:45:00,27.06,27.19,27.06,27.18,1474600.0,15.6012,15.6762,15.6012,15.6704,1474600.0
2007-07-16 14:50:00,27.18,27.25,27.12,27.13,1562200.0,15.6704,15.7108,15.6358,15.6416,1562200.0
2007-07-16 14:55:00,27.13,27.19,27.04,27.18,1190400.0,15.6416,15.6762,15.5897,15.6704,1190400.0
2007-07-16 15:00:00,27.18,27.18,27.13,27.13,459200.0,15.6704,15.6704,15.6416,15.6416,459200.0
2007-07-16 15:05:00,27.14,27.16,27.13,27.13,352600.0,15.6474,15.6589,15.6416,15.6416,352600.0
2007-07-16 15:10:00,27.13,27.14,27.08,27.11,537400.0,15.6416,15.6474,15.6128,15.6301,537400.0
2007-07-16 15:15:00,27.11,27.13,27.08,27.09,314600.0,15.6301,15.6416,15.6128,15.6185,314600.0
2007-07-16 15:20:00,27.09,27.09,27.05,27.06,688400.0,15.6185,15.6185,15.5955,15.6012,688400.0
2007-07-16 15:25:00,27.06,27.06,27.0,27.01,520600.0,15.6012,15.6012,15.5667,15.5724,520600.0
2007-07-16 15:30:00,27.01,27.04,27.0,27.01,674600.0,15.5724,15.5897,15.5667,15.5724,674600.0
2007-07-16 15:35:00,27.0,27.02,26.96,26.96,654000.0,15.5667,15.5782,15.5436,15.5436,654000.0
2007-07-16 15:40:00,26.96,26.99,26.93,26.94,844200.0,15.5436,15.5609,15.5263,15.5321,844200.0
2007-07-16 15:45:00,26.93,26.96,26.93,26.94,783400.0,15.5263,15.5436,15.5263,15.5321,783400.0
2007-07-16 15:50:00,26.94,27.0,26.93,26.97,1012600.0,15.5321,15.5667,15.5263,15.5494,1012600.0
2007-07-16 15:55:00,26.97,26.99,26.93,26.94,1172200.0,15.5494,15.5609,15.5263,15.5321,1172200.0
2007-07-17 09:30:00,27.17,27.19,27.03,27.04,1921200.0,15.6647,15.6762,15.584,15.5897,1921200.0
2007-07-17 09:35:00,27.04,27.1,26.93,26.95,1057800.0,15.5897,15.6243,15.5263,15.5378,1057800.0
2007-07-17 09:40:00,26.95,27.0,26.94,26.99,625200.0,15.5378,15.5667,15.5321,15.5609,625200.0
2007-07-17 09:45:00,26.99,26.99,26.82,26.9,893600.0,15.5609,15.5609,15.4629,15.509,893600.0
2007-07-17 09:50:00,26.91,26.96,26.9,26.91,402000.0,15.5148,15.5436,15.509,15.5148,402000.0
2007-07-17 09:55:00,26.91,26.91,26.77,26.81,565600.0,15.5148,15.5148,15.434,15.4571,565600.0
2007-07-17 10:00:00,26.82,26.86,26.79,26.86,455200.0,15.4629,15.4859,15.4456,15.4859,455200.0
2007-07-17 10:05:00,26.86,26.9,26.86,26.88,297200.0,15.4859,15.509,15.4859,15.4975,297200.0
2007-07-17 10:10:00,26.88,26.88,26.78,26.81,343800.0,15.4975,15.4975,15.4398,15.4571,343800.0
2007-07-17 10:15:00,26.81,26.85,26.79,26.82,355000.0,15.4571,15.4802,15.4456,15.4629,355000.0
2007-07-17 10:20:00,26.82,26.86,26.81,26.86,1306800.0,15.4629,15.4859,15.4571,15.4859,1306800.0
2007-07-17 10:25:00,26.86,26.95,26.85,26.88,478000.0,15.4859,15.5378,15.4802,15.4975,478000.0
2007-07-17 10:30:00,26.89,26.9,26.88,26.9,148400.0,15.5032,15.509,15.4975,15.509,148400.0
2007-07-17 10:35:00,26.9,26.92,26.84,26.85,349800.0,15.509,15.5205,15.4744,15.4802,349800.0
2007-07-17 10:40:00,26.85,26.86,26.81,26.86,378800.0,15.4802,15.4859,15.4571,15.4859,378800.0
2007-07-17 10:45:00,26.86,26.86,26.84,26.85,269000.0,15.4859,15.4859,15.4744,15.4802,269000.0
2007-07-17 10:50:00,26.85,26.85,26.81,26.84,330600.0,15.4802,15.4802,15.4571,15.4744,330600.0
2007-07-17 10:55:00,26.85,26.86,26.81,26.83,415800.0,15.4802,15.4859,15.4571,15.4686,415800.0
2007-07-17 11:00:00,26.83,26.84,26.79,26.82,197800.0,15.4686,15.4744,15.4456,15.4629,197800.0
2007-07-17 11:05:00,26.83,26.83,26.75,26.78,218600.0,15.4686,15.4686,15.4225,15.4398,218600.0
2007-07-17 11:10:00,26.77,26.79,26.7,26.71,897200.0,15.434,15.4456,15.3937,15.3995,897200.0
2007-07-17 11:15:00,26.71,26.71,26.66,26.71,420600.0,15.3995,15.3995,15.3706,15.3995,420600.0
2007-07-17 11:20:00,26.7,26.71,26.6,26.68,678200.0,15.3937,15.3995,15.336,15.3822,678200.0
2007-07-17 11:25:00,26.68,26.71,26.66,26.67,228000.0,15.3822,15.3995,15.3706,15.3764,228000.0
2007-07-17 11:30:00,26.67,26.68,26.63,26.64,619600.0,15.3764,15.3822,15.3533,15.3591,619600.0
2007-07-17 11:35:00,26.65,26.66,26.61,26.63,314000.0,15.3649,15.3706,15.3418,15.3533,314000.0
2007-07-17 11:40:00,26.63,26.63,26.6,26.61,219800.0,15.3533,15.3533,15.336,15.3418,219800.0
2007-07-17 11:45:00,26.61,26.61,26.48,26.49,793600.0,15.3418,15.3418,15.2669,15.2726,793600.0
2007-07-17 11:50:00,26.49,26.5,26.45,26.47,481800.0,15.2726,15.2784,15.2496,15.2611,481800.0
2007-07-17 11:55:00,26.47,26.48,26.41,26.44,771400.0,15.2611,15.2669,15.2265,15.2438,771400.0
2007-07-17 12:00:00,26.43,26.51,26.43,26.5,234800.0,15.238,15.2841,15.238,15.2784,234800.0
2007-07-17 12:05:00,26.5,26.53,26.5,26.51,308000.0,15.2784,15.2957,15.2784,15.2841,308000.0
2007-07-17 12:10:00,26.51,26.54,26.48,26.49,244200.0,15.2841,15.3014,15.2669,15.2726,244200.0
2007-07-17 12:15:00,26.48,26.53,26.48,26.5,392600.0,15.2669,15.2957,15.2669,15.2784,392600.0
2007-07-17 12:20:00,26.5,26.54,26.49,26.53,240600.0,15.2784,15.3014,15.2726,15.2957,240600.0
2007-07-17 12:25:00,26.53,26.53,26.48,26.48,194400.0,15.2957,15.2957,15.2669,15.2669,194400.0
2007-07-17 12:30:00,26.48,26.52,26.48,26.51,286400.0,15.2669,15.2899,15.2669,15.2841,286400.0
2007-07-17 12:35:00,26.51,26.61,26.5,26.61,233400.0,15.2841,15.3418,15.2784,15.3418,233400.0
2007-07-17 12:40:00,26.61,26.68,26.6,26.68,513800.0,15.3418,15.3822,15.336,15.3822,513800.0
2007-07-17 12:45:00,26.68,26.68,26.63,26.65,275600.0,15.3822,15.3822,15.3533,15.3649,275600.0
2007-07-17 12:50:00,26.65,26.68,26.64,26.66,298000.0,15.3649,15.3822,15.3591,15.3706,298000.0
2007-07-17 12:55:00,26.65,26.67,26.61,26.61,190000.0,15.3649,15.3764,15.3418,15.3418,190000.0
2007-07-17 13:00:00,26.61,26.61,26.56,26.58,272000.0,15.3418,15.3418,15.313,15.3245,272000.0
2007-07-17 13:05:00,26.57,26.58,26.57,26.58,153800.0,15.3187,15.3245,15.3187,15.3245,153800.0
2007-07-17 13:10:00,26.57,26.6,26.57,26.58,205800.0,15.3187,15.336,15.3187,15.3245,205800.0
2007-07-17 13:15:00,26.59,26.59,26.55,26.57,209200.0,15.3303,15.3303,15.3072,15.3187,209200.0
2007-07-17 13:20:00,26.57,26.58,26.56,26.56,112400.0,15.3187,15.3245,15.313,15.313,112400.0
2007-07-17 13:25:00,26.56,26.56,26.52,26.52,190600.0,15.313,15.313,15.2899,15.2899,190600.0
2007-07-17 13:30:00,26.52,26.55,26.5,26.55,272200.0,15.2899,15.3072,15.2784,15.3072,272200.0
2007-07-17 13:35:00,26.55,26.59,26.54,26.58,308400.0,15.3072,15.3303,15.3014,15.3245,308400.0
2007-07-17 13:40:00,26.58,26.6,26.55,26.55,252600.0,15.3245,15.336,15.3072,15.3072,252600.0
2007-07-17 13:45:00,26.56,26.59,26.54,26.59,148000.0,15.313,15.3303,15.3014,15.3303,148000.0
2007-07-17 13:50:00,26.59,26.59,26.56,26.58,224800.0,15.3303,15.3303,15.313,15.3245,224800.0
2007-07-17 13:55:00,26.59,26.61,26.53,26.59,292800.0,15.3303,15.3418,15.2957,15.3303,292800.0
2007-07-17 14:00:00,26.58,26.59,26.53,26.56,165600.0,15.3245,15.3303,15.2957,15.313,165600.0
2007-07-17 14:05:00,26.56,26.58,26.56,26.58,103800.0,15.313,15.3245,15.313,15.3245,103800.0
2007-07-17 14:10:00,26.57,26.59,26.57,26.58,102400.0,15.3187,15.3303,15.3187,15.3245,102400.0
2007-07-17 14:15:00,26.58,26.59,26.56,26.59,250800.0,15.3245,15.3303,15.313,15.3303,250800.0
2007-07-17 14:20:00,26.59,26.59,26.57,26.57,150800.0,15.3303,15.3303,15.3187,15.3187,150800.0
2007-07-17 14:25:00,26.57,26.58,26.57,26.58,108600.0,15.3187,15.3245,15.3187,15.3245,108600.0
2007-07-17 14:30:00,26.58,26.64,26.58,26.63,205400.0,15.3245,15.3591,15.3245,15.3533,205400.0
2007-07-17 14:35:00,26.63,26.64,26.58,26.61,261200.0,15.3533,15.3591,15.3245,15.3418,261200.0
2007-07-17 14:40:00,26.61,26.61,26.57,26.57,168000.0,15.3418,15.3418,15.3187,15.3187,168000.0
2007-07-17 14:45:00,26.58,26.61,26.58,26.61,209200.0,15.3245,15.3418,15.3245,15.3418,209200.0
2007-07-17 14:50:00,26.61,26.64,26.61,26.63,276400.0,15.3418,15.3591,15.3418,15.3533,276400.0
2007-07-17 14:55:00,26.62,26.68,26.61,26.66,538000.0,15.3476,15.3822,15.3418,15.3706,538000.0
2007-07-17 15:00:00,26.66,26.66,26.62,26.65,371200.0,15.3706,15.3706,15.3476,15.3649,371200.0
2007-07-17 15:05:00,26.65,26.67,26.64,26.64,494600.0,15.3649,15.3764,15.3591,15.3591,494600.0
2007-07-17 15:10:00,26.64,26.65,26.63,26.65,230600.0,15.3591,15.3649,15.3533,15.3649,230600.0
2007-07-17 15:15:00,26.65,26.67,26.65,26.65,222800.0,15.3649,15.3764,15.3649,15.3649,222800.0
2007-07-17 15:20:00,26.65,26.65,26.61,26.63,206600.0,15.3649,15.3649,15.3418,15.3533,206600.0
2007-07-17 15:25:00,26.63,26.63,26.59,26.63,392600.0,15.3533,15.3533,15.3303,15.3533,392600.0
2007-07-17 15:30:00,26.62,26.64,26.6,26.63,375800.0,15.3476,15.3591,15.336,15.3533,375800.0
2007-07-17 15:35:00,26.63,26.63,26.61,26.63,354000.0,15.3533,15.3533,15.3418,15.3533,354000.0
2007-07-17 15:40:00,26.63,26.63,26.58,26.58,524000.0,15.3533,15.3533,15.3245,15.3245,524000.0
2007-07-17 15:45:00,26.58,26.61,26.57,26.59,894200.0,15.3245,15.3418,15.3187,15.3303,894200.0
2007-07-17 15:50:00,26.59,26.66,26.56,26.58,1156200.0,15.3303,15.3706,15.313,15.3245,1156200.0
2007-07-17 15:55:00,26.58,26.58,26.53,26.54,1105800.0,15.3245,15.3245,15.2957,15.3014,1105800.0
2007-07-18 09:30:00,26.66,26.75,26.54,26.62,821000.0,15.3706,15.4225,15.3014,15.3476,821000.0
2007-07-18 09:35:00,26.61,26.66,26.6,26.63,276400.0,15.3418,15.3706,15.336,15.3533,276400.0
2007-07-18 09:40:00,26.64,26.68,26.61,26.68,500000.0,15.3591,15.3822,15.3418,15.3822,500000.0
2007-07-18 09:45:00,26.68,26.75,26.68,26.7,540200.0,15.3822,15.4225,15.3822,15.3937,540200.0
2007-07-18 09:50:00,26.7,26.72,26.65,26.7,444400.0,15.3937,15.4052,15.3649,15.3937,444400.0
2007-07-18 09:55:00,26.7,26.78,26.69,26.7,402000.0,15.3937,15.4398,15.3879,15.3937,402000.0
2007-07-18 10:00:00,26.7,26.74,26.67,26.67,558000.0,15.3937,15.4168,15.3764,15.3764,558000.0
2007-07-18 10:05:00,26.67,26.71,26.64,26.7,481400.0,15.3764,15.3995,15.3591,15.3937,481400.0
2007-07-18 10:10:00,26.7,26.73,26.68,26.7,621400.0,15.3937,15.411,15.3822,15.3937,621400.0
2007-07-18 10:15:00,26.7,26.75,26.69,26.75,294600.0,15.3937,15.4225,15.3879,15.4225,294600.0
2007-07-18 10:20:00,26.75,26.76,26.7,26.73,432600.0,15.4225,15.4283,15.3937,15.411,432600.0
2007-07-18 10:25:00,26.73,26.75,26.72,26.72,211400.0,15.411,15.4225,15.4052,15.4052,211400.0
2007-07-18 10:30:00,26.72,26.72,26.68,26.7,354400.0,15.4052,15.4052,15.3822,15.3937,354400.0
2007-07-18 10:35:00,26.71,26.73,26.7,26.71,233000.0,15.3995,15.411,15.3937,15.3995,233000.0
2007-07-18 10:40:00,26.72,26.75,26.7,26.74,318800.0,15.4052,15.4225,15.3937,15.4168,318800.0
2007-07-18 10:45:00,26.74,26.75,26.68,26.73,432200.0,15.4168,15.4225,15.3822,15.411,432200.0
2007-07-18 10:50:00,26.73,26.75,26.69,26.74,202600.0,15.411,15.4225,15.3879,15.4168,202600.0
2007-07-18 10:55:00,26.74,26.77,26.72,26.73,311400.0,15.4168,15.434,15.4052,15.411,311400.0
2007-07-18 11:00:00,26.72,26.76,26.72,26.76,142200.0,15.4052,15.4283,15.4052,15.4283,142200.0
2007-07-18 11:05:00,26.76,26.79,26.74,26.75,284600.0,15.4283,15.4456,15.4168,15.4225,284600.0
2007-07-18 11:10:00,26.75,26.78,26.74,26.75,284200.0,15.4225,15.4398,15.4168,15.4225,284200.0
2007-07-18 11:15:00,26.75,26.75,26.7,26.71,260200.0,15.4225,15.4225,15.3937,15.3995,260200.0
2007-07-18 11:20:00,26.71,26.73,26.68,26.71,254600.0,15.3995,15.411,15.3822,15.3995,254600.0
2007-07-18 11:25:00,26.71,26.73,26.68,26.73,249600.0,15.3995,15.411,15.3822,15.411,249600.0
2007-07-18 11:30:00,26.73,26.73,26.68,26.7,288800.0,15.411,15.411,15.3822,15.3937,288800.0
2007-07-18 11:35:00,26.7,26.72,26.66,26.7,543600.0,15.3937,15.4052,15.3706,15.3937,543600.0
2007-07-18 11:40:00,26.7,26.75,26.7,26.74,261600.0,15.3937,15.4225,15.3937,15.4168,261600.0
2007-07-18 11:45:00,26.74,26.77,26.74,26.75,205600.0,15.4168,15.434,15.4168,15.4225,205600.0
2007-07-18 11:50:00,26.75,26.76,26.72,26.72,238600.0,15.4225,15.4283,15.4052,15.4052,238600.0
2007-07-18 11:55:00,26.72,26.75,26.72,26.73,99800.0,15.4052,15.4225,15.4052,15.411,99800.0
2007-07-18 12:00:00,26.73,26.78,26.7,26.75,330800.0,15.411,15.4398,15.3937,15.4225,330800.0
2007-07-18 12:05:00,26.75,26.76,26.68,26.68,194600.0,15.4225,15.4283,15.3822,15.3822,194600.0
2007-07-18 12:10:00,26.69,26.74,26.68,26.72,155400.0,15.3879,15.4168,15.3822,15.4052,155400.0
2007-07-18 12:15:00,26.72,26.72,26.66,26.68,342600.0,15.4052,15.4052,15.3706,15.3822,342600.0
2007-07-18 12:20:00,26.69,26.73,26.66,26.67,727600.0,15.3879,15.411,15.3706,15.3764,727600.0
2007-07-18 12:25:00,26.67,26.69,26.64,26.68,353600.0,15.3764,15.3879,15.3591,15.3822,353600.0
2007-07-18 12:30:00,26.68,26.7,26.66,26.68,262800.0,15.3822,15.3937,15.3706,15.3822,262800.0
2007-07-18 12:35:00,26.68,26.69,26.67,26.68,201200.0,15.3822,15.3879,15.3764,15.3822,201200.0
2007-07-18 12:40:00,26.68,26.7,26.67,26.69,162400.0,15.3822,15.3937,15.3764,15.3879,162400.0
2007-07-18 12:45:00,26.69,26.72,26.68,26.72,156400.0,15.3879,15.4052,15.3822,15.4052,156400.0
2007-07-18 12:50:00,26.72,26.72,26.68,26.71,246600.0,15.4052,15.4052,15.3822,15.3995,246600.0
2007-07-18 12:55:00,26.71,26.71,26.69,26.7,200000.0,15.3995,15.3995,15.3879,15.3937,200000.0
2007-07-18 13:00:00,26.7,26.72,26.69,26.71,150800.0,15.3937,15.4052,15.3879,15.3995,150800.0
2007-07-18 13:05:00,26.71,26.71,26.68,26.71,430200.0,15.3995,15.3995,15.3822,15.3995,430200.0
2007-07-18 13:10:00,26.7,26.71,26.68,26.71,469000.0,15.3937,15.3995,15.3822,15.3995,469000.0
2007-07-18 13:15:00,26.7,26.71,26.7,26.71,132200.0,15.3937,15.3995,15.3937,15.3995,132200.0
2007-07-18 13:20:00,26.7,26.71,26.68,26.71,361000.0,15.3937,15.3995,15.3822,15.3995,361000.0
2007-07-18 13:25:00,26.71,26.72,26.68,26.68,193600.0,15.3995,15.4052,15.3822,15.3822,193600.0
2007-07-18 13:30:00,26.69,26.72,26.68,26.7,191400.0,15.3879,15.4052,15.3822,15.3937,191400.0
2007-07-18 13:35:00,26.7,26.74,26.69,26.72,184400.0,15.3937,15.4168,15.3879,15.4052,184400.0
2007-07-18 13:40:00,26.72,26.75,26.7,26.74,178000.0,15.4052,15.4225,15.3937,15.4168,178000.0
2007-07-18 13:45:00,26.74,26.75,26.71,26.72,145200.0,15.4168,15.4225,15.3995,15.4052,145200.0
2007-07-18 13:50:00,26.73,26.75,26.7,26.71,144000.0,15.411,15.4225,15.3937,15.3995,144000.0
2007-07-18 13:55:00,26.71,26.72,26.68,26.71,82800.0,15.3995,15.4052,15.3822,15.3995,82800.0
2007-07-18 14:00:00,26.71,26.72,26.69,26.7,109000.0,15.3995,15.4052,15.3879,15.3937,109000.0
2007-07-18 14:05:00,26.71,26.71,26.7,26.71,62800.0,15.3995,15.3995,15.3937,15.3995,62800.0
2007-07-18 14:10:00,26.71,26.73,26.69,26.7,180600.0,15.3995,15.411,15.3879,15.3937,180600.0
2007-07-18 14:15:00,26.7,26.71,26.68,26.7,279400.0,15.3937,15.3995,15.3822,15.3937,279400.0
2007-07-18 14:20:00,26.7,26.72,26.68,26.71,296200.0,15.3937,15.4052,15.3822,15.3995,296200.0
2007-07-18 14:25:00,26.71,26.72,26.68,26.7,212400.0,15.3995,15.4052,15.3822,15.3937,212400.0
2007-07-18 14:30:00,26.7,26.71,26.7,26.71,109600.0,15.3937,15.3995,15.3937,15.3995,109600.0
2007-07-18 14:35:00,26.71,26.73,26.7,26.7,196400.0,15.3995,15.411,15.3937,15.3937,196400.0
2007-07-18 14:40:00,26.7,26.7,26.68,26.69,405800.0,15.3937,15.3937,15.3822,15.3879,405800.0
2007-07-18 14:45:00,26.69,26.72,26.69,26.7,184000.0,15.3879,15.4052,15.3879,15.3937,184000.0
2007-07-18 14:50:00,26.71,26.75,26.7,26.74,221800.0,15.3995,15.4225,15.3937,15.4168,221800.0
2007-07-18 14:55:00,26.74,26.78,26.72,26.74,194400.0,15.4168,15.4398,15.4052,15.4168,194400.0
2007-07-18 15:00:00,26.75,26.76,26.7,26.72,306000.0,15.4225,15.4283,15.3937,15.4052,306000.0
2007-07-18 15:05:00,26.72,26.74,26.71,26.73,147200.0,15.4052,15.4168,15.3995,15.411,147200.0
2007-07-18 15:10:00,26.73,26.74,26.7,26.7,282000.0,15.411,15.4168,15.3937,15.3937,282000.0
2007-07-18 15:15:00,26.7,26.74,26.7,26.72,164600.0,15.3937,15.4168,15.3937,15.4052,164600.0
2007-07-18 15:20:00,26.72,26.74,26.68,26.74,296600.0,15.4052,15.4168,15.3822,15.4168,296600.0
2007-07-18 15:25:00,26.74,26.76,26.72,26.72,247400.0,15.4168,15.4283,15.4052,15.4052,247400.0
2007-07-18 15:30:00,26.72,26.74,26.71,26.74,317800.0,15.4052,15.4168,15.3995,15.4168,317800.0
2007-07-18 15:35:00,26.74,26.77,26.74,26.75,469800.0,15.4168,15.434,15.4168,15.4225,469800.0
2007-07-18 15:40:00,26.75,26.75,26.7,26.71,562000.0,15.4225,15.4225,15.3937,15.3995,562000.0
2007-07-18 15:45:00,26.7,26.78,26.7,26.75,732000.0,15.3937,15.4398,15.3937,15.4225,732000.0
2007-07-18 15:50:00,26.75,26.78,26.71,26.75,649200.0,15.4225,15.4398,15.3995,15.4225,649200.0
2007-07-18 15:55:00,26.74,26.75,26.7,26.71,787000.0,15.4168,15.4225,15.3937,15.3995,787000.0
2007-07-19 09:30:00,26.95,26.97,26.72,26.73,350600.0,15.5378,15.5494,15.4052,15.411,350600.0
2007-07-19 09:35:00,26.72,26.83,26.72,26.79,420800.0,15.4052,15.4686,15.4052,15.4456,420800.0
2007-07-19 09:40:00,26.8,26.83,26.77,26.83,307200.0,15.4513,15.4686,15.434,15.4686,307200.0
2007-07-19 09:45:00,26.83,26.86,26.8,26.85,290400.0,15.4686,15.4859,15.4513,15.4802,290400.0
2007-07-19 09:50:00,26.85,26.86,26.83,26.84,173400.0,15.4802,15.4859,15.4686,15.4744,173400.0
2007-07-19 09:55:00,26.83,26.87,26.83,26.87,216600.0,15.4686,15.4917,15.4686,15.4917,216600.0
2007-07-19 10:00:00,26.87,26.89,26.85,26.88,241000.0,15.4917,15.5032,15.4802,15.4975,241000.0
2007-07-19 10:05:00,26.89,26.91,26.83,26.89,288200.0,15.5032,15.5148,15.4686,15.5032,288200.0
2007-07-19 10:10:00,26.89,26.91,26.87,26.89,159000.0,15.5032,15.5148,15.4917,15.5032,159000.0
2007-07-19 10:15:00,26.89,26.93,26.89,26.92,189200.0,15.5032,15.5263,15.5032,15.5205,189200.0
2007-07-19 10:20:00,26.92,26.92,26.87,26.88,121000.0,15.5205,15.5205,15.4917,15.4975,121000.0
2007-07-19 10:25:00,26.88,26.9,26.86,26.87,234800.0,15.4975,15.509,15.4859,15.4917,234800.0
2007-07-19 10:30:00,26.86,26.91,26.86,26.91,180400.0,15.4859,15.5148,15.4859,15.5148,180400.0
2007-07-19 10:35:00,26.91,26.93,26.91,26.92,243200.0,15.5148,15.5263,15.5148,15.5205,243200.0
2007-07-19 10:40:00,26.92,26.95,26.92,26.92,367800.0,15.5205,15.5378,15.5205,15.5205,367800.0
2007-07-19 10:45:00,26.92,26.93,26.88,26.9,183800.0,15.5205,15.5263,15.4975,15.509,183800.0
2007-07-19 10:50:00,26.9,26.92,26.88,26.89,106600.0,15.509,15.5205,15.4975,15.5032,106600.0
2007-07-19 10:55:00,26.89,26.89,26.86,26.88,134200.0,15.5032,15.5032,15.4859,15.4975,134200.0
2007-07-19 11:00:00,26.88,26.92,26.86,26.92,165000.0,15.4975,15.5205,15.4859,15.5205,165000.0
2007-07-19 11:05:00,26.92,26.93,26.9,26.92,91200.0,15.5205,15.5263,15.509,15.5205,91200.0
2007-07-19 11:10:00,26.92,26.92,26.89,26.89,117000.0,15.5205,15.5205,15.5032,15.5032,117000.0
2007-07-19 11:15:00,26.89,26.93,26.89,26.92,101000.0,15.5032,15.5263,15.5032,15.5205,101000.0
2007-07-19 11:20:00,26.92,26.93,26.9,26.91,110400.0,15.5205,15.5263,15.509,15.5148,110400.0
2007-07-19 11:25:00,26.92,26.93,26.91,26.92,125000.0,15.5205,15.5263,15.5148,15.5205,125000.0
2007-07-19 11:30:00,26.92,26.92,26.89,26.9,322800.0,15.5205,15.5205,15.5032,15.509,322800.0
2007-07-19 11:35:00,26.89,26.91,26.88,26.89,248400.0,15.5032,15.5148,15.4975,15.5032,248400.0
2007-07-19 11:40:00,26.88,26.89,26.85,26.85,135200.0,15.4975,15.5032,15.4802,15.4802,135200.0
2007-07-19 11:45:00,26.86,26.88,26.86,26.88,101600.0,15.4859,15.4975,15.4859,15.4975,101600.0
2007-07-19 11:50:00,26.88,26.89,26.86,26.86,225200.0,15.4975,15.5032,15.4859,15.4859,225200.0
2007-07-19 11:55:00,26.87,26.87,26.85,26.86,169000.0,15.4917,15.4917,15.4802,15.4859,169000.0
2007-07-19 12:00:00,26.86,26.86,26.8,26.86,418200.0,15.4859,15.4859,15.4513,15.4859,418200.0
2007-07-19 12:05:00,26.86,26.87,26.85,26.87,205000.0,15.4859,15.4917,15.4802,15.4917,205000.0
2007-07-19 12:10:00,26.86,26.89,26.86,26.86,151200.0,15.4859,15.5032,15.4859,15.4859,151200.0
2007-07-19 12:15:00,26.86,26.86,26.82,26.83,142800.0,15.4859,15.4859,15.4629,15.4686,142800.0
2007-07-19 12:20:00,26.83,26.85,26.8,26.84,135800.0,15.4686,15.4802,15.4513,15.4744,135800.0
2007-07-19 12:25:00,26.85,26.86,26.84,26.86,148600.0,15.4802,15.4859,15.4744,15.4859,148600.0
2007-07-19 12:30:00,26.86,26.89,26.84,26.84,252400.0,15.4859,15.5032,15.4744,15.4744,252400.0
2007-07-19 12:35:00,26.84,26.86,26.84,26.86,147400.0,15.4744,15.4859,15.4744,15.4859,147400.0
2007-07-19 12:40:00,26.85,26.86,26.84,26.85,124200.0,15.4802,15.4859,15.4744,15.4802,124200.0
2007-07-19 12:45:00,26.85,26.86,26.85,26.86,126200.0,15.4802,15.4859,15.4802,15.4859,126200.0
2007-07-19 12:50:00,26.86,26.88,26.86,26.87,215000.0,15.4859,15.4975,15.4859,15.4917,215000.0
2007-07-19 12:55:00,26.87,26.87,26.84,26.84,166200.0,15.4917,15.4917,15.4744,15.4744,166200.0
2007-07-19 13:00:00,26.84,26.85,26.84,26.85,95600.0,15.4744,15.4802,15.4744,15.4802,95600.0
2007-07-19 13:05:00,26.85,26.85,26.83,26.84,107800.0,15.4802,15.4802,15.4686,15.4744,107800.0
2007-07-19 13:10:00,26.85,26.86,26.84,26.85,189200.0,15.4802,15.4859,15.4744,15.4802,189200.0
2007-07-19 13:15:00,26.85,26.85,26.84,26.85,128800.0,15.4802,15.4802,15.4744,15.4802,128800.0
2007-07-19 13:20:00,26.85,26.85,26.83,26.83,85200.0,15.4802,15.4802,15.4686,15.4686,85200.0
2007-07-19 13:25:00,26.84,26.84,26.82,26.83,91400.0,15.4744,15.4744,15.4629,15.4686,91400.0
2007-07-19 13:30:00,26.83,26.84,26.83,26.84,45200.0,15.4686,15.4744,15.4686,15.4744,45200.0
2007-07-19 13:35:00,26.84,26.85,26.84,26.85,100400.0,15.4744,15.4802,15.4744,15.4802,100400.0
2007-07-19 13:40:00,26.85,26.87,26.85,26.86,146600.0,15.4802,15.4917,15.4802,15.4859,146600.0
2007-07-19 13:45:00,26.86,26.86,26.84,26.85,146200.0,15.4859,15.4859,15.4744,15.4802,146200.0
2007-07-19 13:50:00,26.86,26.86,26.83,26.84,123000.0,15.4859,15.4859,15.4686,15.4744,123000.0
2007-07-19 13:55:00,26.84,26.86,26.84,26.84,97000.0,15.4744,15.4859,15.4744,15.4744,97000.0
2007-07-19 14:00:00,26.84,26.84,26.77,26.83,256800.0,15.4744,15.4744,15.434,15.4686,256800.0
2007-07-19 14:05:00,26.83,26.83,26.79,26.82,82800.0,15.4686,15.4686,15.4456,15.4629,82800.0
2007-07-19 14:10:00,26.82,26.83,26.77,26.79,153600.0,15.4629,15.4686,15.434,15.4456,153600.0
2007-07-19 14:15:00,26.79,26.79,26.76,26.79,82800.0,15.4456,15.4456,15.4283,15.4456,82800.0
2007-07-19 14:20:00,26.8,26.8,26.76,26.78,112600.0,15.4513,15.4513,15.4283,15.4398,112600.0
2007-07-19 14:25:00,26.78,26.79,26.74,26.75,346400.0,15.4398,15.4456,15.4168,15.4225,346400.0
2007-07-19 14:30:00,26.75,26.76,26.74,26.74,87800.0,15.4225,15.4283,15.4168,15.4168,87800.0
2007-07-19 14:35:00,26.74,26.76,26.73,26.74,69400.0,15.4168,15.4283,15.411,15.4168,69400.0
2007-07-19 14:40:00,26.74,26.75,26.73,26.75,68800.0,15.4168,15.4225,15.411,15.4225,68800.0
2007-07-19 14:45:00,26.75,26.76,26.74,26.75,102000.0,15.4225,15.4283,15.4168,15.4225,102000.0
2007-07-19 14:50:00,26.75,26.75,26.73,26.74,95800.0,15.4225,15.4225,15.411,15.4168,95800.0
2007-07-19 14:55:00,26.74,26.74,26.73,26.74,63200.0,15.4168,15.4168,15.411,15.4168,63200.0
2007-07-19 15:00:00,26.74,26.75,26.73,26.75,96400.0,15.4168,15.4225,15.411,15.4225,96400.0
2007-07-19 15:05:00,26.75,26.78,26.75,26.78,141200.0,15.4225,15.4398,15.4225,15.4398,141200.0
2007-07-19 15:10:00,26.78,26.79,26.76,26.78,109600.0,15.4398,15.4456,15.4283,15.4398,109600.0
2007-07-19 15:15:00,26.78,26.78,26.77,26.77,88000.0,15.4398,15.4398,15.434,15.434,88000.0
2007-07-19 15:20:00,26.78,26.79,26.77,26.78,165800.0,15.4398,15.4456,15.434,15.4398,165800.0
2007-07-19 15:25:00,26.78,26.78,26.76,26.77,138800.0,15.4398,15.4398,15.4283,15.434,138800.0
2007-07-19 15:30:00,26.77,26.81,26.77,26.81,235000.0,15.434,15.4571,15.434,15.4571,235000.0
2007-07-19 15:35:00,26.81,26.83,26.8,26.82,242200.0,15.4571,15.4686,15.4513,15.4629,242200.0
2007-07-19 15:40:00,26.82,26.84,26.81,26.82,341400.0,15.4629,15.4744,15.4571,15.4629,341400.0
2007-07-19 15:45:00,26.82,26.84,26.82,26.82,301200.0,15.4629,15.4744,15.4629,15.4629,301200.0
2007-07-19 15:50:00,26.83,26.86,26.83,26.84,322800.0,15.4686,15.4859,15.4686,15.4744,322800.0
2007-07-19 15:55:00,26.84,26.86,26.84,26.84,457200.0,15.4744,15.4859,15.4744,15.4744,457200.0
2007-07-20 09:30:00,26.87,26.95,26.78,26.83,4290000.0,15.4917,15.5378,15.4398,15.4686,4290000.0
2007-07-20 09:35:00,26.84,26.84,26.75,26.79,233800.0,15.4744,15.4744,15.4225,15.4456,233800.0
2007-07-20 09:40:00,26.79,26.81,26.77,26.79,202000.0,15.4456,15.4571,15.434,15.4456,202000.0
2007-07-20 09:45:00,26.78,26.81,26.76,26.8,244200.0,15.4398,15.4571,15.4283,15.4513,244200.0
2007-07-20 09:50:00,26.8,26.85,26.8,26.84,181800.0,15.4513,15.4802,15.4513,15.4744,181800.0
2007-07-20 09:55:00,26.83,26.85,26.77,26.83,282000.0,15.4686,15.4802,15.434,15.4686,282000.0
2007-07-20 10:00:00,26.82,26.82,26.78,26.78,144400.0,15.4629,15.4629,15.4398,15.4398,144400.0
2007-07-20 10:05:00,26.78,26.8,26.77,26.78,106000.0,15.4398,15.4513,15.434,15.4398,106000.0
2007-07-20 10:10:00,26.78,26.79,26.75,26.76,204600.0,15.4398,15.4456,15.4225,15.4283,204600.0
2007-07-20 10:15:00,26.76,26.77,26.73,26.74,220600.0,15.4283,15.434,15.411,15.4168,220600.0
2007-07-20 10:20:00,26.73,26.77,26.73,26.74,271800.0,15.411,15.434,15.411,15.4168,271800.0
2007-07-20 10:25:00,26.73,26.74,26.73,26.73,75200.0,15.411,15.4168,15.411,15.411,75200.0
2007-07-20 10:30:00,26.74,26.75,26.7,26.72,424400.0,15.4168,15.4225,15.3937,15.4052,424400.0
2007-07-20 10:35:00,26.72,26.73,26.68,26.69,222400.0,15.4052,15.411,15.3822,15.3879,222400.0
2007-07-20 10:40:00,26.7,26.71,26.67,26.69,305400.0,15.3937,15.3995,15.3764,15.3879,305400.0
2007-07-20 10:45:00,26.69,26.7,26.65,26.66,326600.0,15.3879,15.3937,15.3649,15.3706,326600.0
2007-07-20 10:50:00,26.66,26.67,26.65,26.65,159600.0,15.3706,15.3764,15.3649,15.3649,159600.0
2007-07-20 10:55:00,26.66,26.71,26.66,26.7,237000.0,15.3706,15.3995,15.3706,15.3937,237000.0
2007-07-20 11:00:00,26.71,26.71,26.68,26.7,208600.0,15.3995,15.3995,15.3822,15.3937,208600.0
2007-07-20 11:05:00,26.7,26.75,26.69,26.74,321200.0,15.3937,15.4225,15.3879,15.4168,321200.0
2007-07-20 11:10:00,26.74,26.76,26.73,26.75,138000.0,15.4168,15.4283,15.411,15.4225,138000.0
2007-07-20 11:15:00,26.75,26.75,26.73,26.74,196800.0,15.4225,15.4225,15.411,15.4168,196800.0
2007-07-20 11:20:00,26.74,26.74,26.71,26.72,230400.0,15.4168,15.4168,15.3995,15.4052,230400.0
2007-07-20 11:25:00,26.72,26.79,26.71,26.78,236600.0,15.4052,15.4456,15.3995,15.4398,236600.0
2007-07-20 11:30:00,26.77,26.78,26.75,26.78,100400.0,15.434,15.4398,15.4225,15.4398,100400.0
2007-07-20 11:35:00,26.78,26.78,26.71,26.72,124000.0,15.4398,15.4398,15.3995,15.4052,124000.0
2007-07-20 11:40:00,26.72,26.75,26.71,26.72,147800.0,15.4052,15.4225,15.3995,15.4052,147800.0
2007-07-20 11:45:00,26.72,26.75,26.72,26.72,153200.0,15.4052,15.4225,15.4052,15.4052,153200.0
2007-07-20 11:50:00,26.72,26.76,26.71,26.76,141000.0,15.4052,15.4283,15.3995,15.4283,141000.0
2007-07-20 11:55:00,26.75,26.77,26.71,26.71,151000.0,15.4225,15.434,15.3995,15.3995,151000.0
2007-07-20 12:00:00,26.72,26.72,26.67,26.68,225200.0,15.4052,15.4052,15.3764,15.3822,225200.0
2007-07-20 12:05:00,26.68,26.71,26.68,26.68,179600.0,15.3822,15.3995,15.3822,15.3822,179600.0
2007-07-20 12:10:00,26.68,26.68,26.64,26.65,197000.0,15.3822,15.3822,15.3591,15.3649,197000.0
2007-07-20 12:15:00,26.65,26.66,26.63,26.64,237800.0,15.3649,15.3706,15.3533,15.3591,237800.0
2007-07-20 12:20:00,26.64,26.66,26.62,26.65,171600.0,15.3591,15.3706,15.3476,15.3649,171600.0
2007-07-20 12:25:00,26.66,26.67,26.64,26.65,209200.0,15.3706,15.3764,15.3591,15.3649,209200.0
2007-07-20 12:30:00,26.65,26.66,26.61,26.63,165400.0,15.3649,15.3706,15.3418,15.3533,165400.0
2007-07-20 12:35:00,26.63,26.65,26.61,26.61,211800.0,15.3533,15.3649,15.3418,15.3418,211800.0
2007-07-20 12:40:00,26.61,26.61,26.59,26.61,203400.0,15.3418,15.3418,15.3303,15.3418,203400.0
2007-07-20 12:45:00,26.61,26.61,26.58,26.58,207200.0,15.3418,15.3418,15.3245,15.3245,207200.0
2007-07-20 12:50:00,26.58,26.61,26.58,26.58,198000.0,15.3245,15.3418,15.3245,15.3245,198000.0
2007-07-20 12:55:00,26.58,26.6,26.55,26.57,275200.0,15.3245,15.336,15.3072,15.3187,275200.0
2007-07-20 13:00:00,26.57,26.6,26.56,26.57,305000.0,15.3187,15.336,15.313,15.3187,305000.0
2007-07-20 13:05:00,26.57,26.6,26.56,26.58,169000.0,15.3187,15.336,15.313,15.3245,169000.0
2007-07-20 13:10:00,26.58,26.59,26.57,26.57,106400.0,15.3245,15.3303,15.3187,15.3187,106400.0
2007-07-20 13:15:00,26.57,26.61,26.57,26.6,122200.0,15.3187,15.3418,15.3187,15.336,122200.0
2007-07-20 13:20:00,26.6,26.61,26.6,26.61,104600.0,15.336,15.3418,15.336,15.3418,104600.0
2007-07-20 13:25:00,26.61,26.64,26.61,26.61,137400.0,15.3418,15.3591,15.3418,15.3418,137400.0
2007-07-20 13:30:00,26.61,26.61,26.59,26.61,122000.0,15.3418,15.3418,15.3303,15.3418,122000.0
2007-07-20 13:35:00,26.61,26.63,26.6,26.62,99600.0,15.3418,15.3533,15.336,15.3476,99600.0
2007-07-20 13:40:00,26.63,26.64,26.61,26.61,129800.0,15.3533,15.3591,15.3418,15.3418,129800.0
2007-07-20 13:45:00,26.61,26.63,26.6,26.62,137000.0,15.3418,15.3533,15.336,15.3476,137000.0
2007-07-20 13:50:00,26.62,26.64,26.6,26.61,213800.0,15.3476,15.3591,15.336,15.3418,213800.0
2007-07-20 13:55:00,26.61,26.64,26.6,26.6,179000.0,15.3418,15.3591,15.336,15.336,179000.0
2007-07-20 14:00:00,26.6,26.6,26.55,26.56,272200.0,15.336,15.336,15.3072,15.313,272200.0
2007-07-20 14:05:00,26.57,26.63,26.56,26.61,314600.0,15.3187,15.3533,15.313,15.3418,314600.0
2007-07-20 14:10:00,26.61,26.62,26.59,26.6,158000.0,15.3418,15.3476,15.3303,15.336,158000.0
2007-07-20 14:15:00,26.6,26.66,26.6,26.62,285000.0,15.336,15.3706,15.336,15.3476,285000.0
2007-07-20 14:20:00,26.63,26.66,26.61,26.64,149400.0,15.3533,15.3706,15.3418,15.3591,149400.0
2007-07-20 14:25:00,26.64,26.64,26.59,26.6,80000.0,15.3591,15.3591,15.3303,15.336,80000.0
2007-07-20 14:30:00,26.59,26.63,26.59,26.61,94000.0,15.3303,15.3533,15.3303,15.3418,94000.0
2007-07-20 14:35:00,26.61,26.61,26.58,26.59,100000.0,15.3418,15.3418,15.3245,15.3303,100000.0
2007-07-20 14:40:00,26.6,26.61,26.58,26.59,113400.0,15.336,15.3418,15.3245,15.3303,113400.0
2007-07-20 14:45:00,26.59,26.6,26.58,26.6,118200.0,15.3303,15.336,15.3245,15.336,118200.0
2007-07-20 14:50:00,26.6,26.6,26.57,26.59,142400.0,15.336,15.336,15.3187,15.3303,142400.0
2007-07-20 14:55:00,26.59,26.62,26.59,26.61,115800.0,15.3303,15.3476,15.3303,15.3418,115800.0
2007-07-20 15:00:00,26.61,26.64,26.6,26.63,174600.0,15.3418,15.3591,15.336,15.3533,174600.0
2007-07-20 15:05:00,26.63,26.64,26.59,26.61,200400.0,15.3533,15.3591,15.3303,15.3418,200400.0
2007-07-20 15:10:00,26.61,26.61,26.57,26.58,278200.0,15.3418,15.3418,15.3187,15.3245,278200.0
2007-07-20 15:15:00,26.58,26.6,26.58,26.6,137000.0,15.3245,15.336,15.3245,15.336,137000.0
2007-07-20 15:20:00,26.59,26.62,26.59,26.61,205600.0,15.3303,15.3476,15.3303,15.3418,205600.0
2007-07-20 15:25:00,26.61,26.63,26.61,26.61,141800.0,15.3418,15.3533,15.3418,15.3418,141800.0
2007-07-20 15:30:00,26.61,26.61,26.56,26.56,385000.0,15.3418,15.3418,15.313,15.313,385000.0
2007-07-20 15:35:00,26.56,26.59,26.55,26.58,545800.0,15.313,15.3303,15.3072,15.3245,545800.0
2007-07-20 15:40:00,26.58,26.61,26.58,26.61,502200.0,15.3245,15.3418,15.3245,15.3418,502200.0
2007-07-20 15:45:00,26.61,26.61,26.58,26.6,502800.0,15.3418,15.3418,15.3245,15.336,502800.0
2007-07-20 15:50:00,26.6,26.61,26.56,26.58,565800.0,15.336,15.3418,15.313,15.3245,565800.0
2007-07-20 15:55:00,26.58,26.61,26.57,26.58,714800.0,15.3245,15.3418,15.3187,15.3245,714800.0
2007-07-23 09:30:00,26.58,26.67,26.58,26.67,363200.0,15.3245,15.3764,15.3245,15.3764,363200.0
2007-07-23 09:35:00,26.66,26.7,26.65,26.7,105800.0,15.3706,15.3937,15.3649,15.3937,105800.0
2007-07-23 09:40:00,26.69,26.78,26.69,26.71,234000.0,15.3879,15.4398,15.3879,15.3995,234000.0
2007-07-23 09:45:00,26.71,26.71,26.66,26.68,150600.0,15.3995,15.3995,15.3706,15.3822,150600.0
2007-07-23 09:50:00,26.7,26.7,26.58,26.65,202400.0,15.3937,15.3937,15.3245,15.3649,202400.0
2007-07-23 09:55:00,26.64,26.68,26.63,26.68,115400.0,15.3591,15.3822,15.3533,15.3822,115400.0
2007-07-23 10:00:00,26.68,26.75,26.67,26.74,228600.0,15.3822,15.4225,15.3764,15.4168,228600.0
2007-07-23 10:05:00,26.75,26.75,26.7,26.72,283600.0,15.4225,15.4225,15.3937,15.4052,283600.0
2007-07-23 10:10:00,26.72,26.72,26.68,26.7,169200.0,15.4052,15.4052,15.3822,15.3937,169200.0
2007-07-23 10:15:00,26.7,26.75,26.68,26.68,234000.0,15.3937,15.4225,15.3822,15.3822,234000.0
2007-07-23 10:20:00,26.68,26.68,26.67,26.68,178400.0,15.3822,15.3822,15.3764,15.3822,178400.0
2007-07-23 10:25:00,26.68,26.7,26.66,26.66,118000.0,15.3822,15.3937,15.3706,15.3706,118000.0
2007-07-23 10:30:00,26.66,26.68,26.65,26.66,88800.0,15.3706,15.3822,15.3649,15.3706,88800.0
2007-07-23 10:35:00,26.66,26.66,26.64,26.66,249600.0,15.3706,15.3706,15.3591,15.3706,249600.0
2007-07-23 10:40:00,26.65,26.66,26.63,26.64,143400.0,15.3649,15.3706,15.3533,15.3591,143400.0
2007-07-23 10:45:00,26.65,26.65,26.63,26.64,120000.0,15.3649,15.3649,15.3533,15.3591,120000.0
2007-07-23 10:50:00,26.64,26.7,26.64,26.7,258400.0,15.3591,15.3937,15.3591,15.3937,258400.0
2007-07-23 10:55:00,26.7,26.72,26.68,26.71,138800.0,15.3937,15.4052,15.3822,15.3995,138800.0
2007-07-23 11:00:00,26.71,26.77,26.71,26.75,144000.0,15.3995,15.434,15.3995,15.4225,144000.0
2007-07-23 11:05:00,26.75,26.75,26.72,26.73,161800.0,15.4225,15.4225,15.4052,15.411,161800.0
2007-07-23 11:10:00,26.73,26.74,26.7,26.72,135200.0,15.411,15.4168,15.3937,15.4052,135200.0
2007-07-23 11:15:00,26.72,26.74,26.72,26.73,82600.0,15.4052,15.4168,15.4052,15.411,82600.0
2007-07-23 11:20:00,26.73,26.78,26.73,26.74,187600.0,15.411,15.4398,15.411,15.4168,187600.0
2007-07-23 11:25:00,26.74,26.77,26.74,26.77,72400.0,15.4168,15.434,15.4168,15.434,72400.0
2007-07-23 11:30:00,26.77,26.79,26.77,26.79,108600.0,15.434,15.4456,15.434,15.4456,108600.0
2007-07-23 11:35:00,26.78,26.79,26.73,26.73,156000.0,15.4398,15.4456,15.411,15.411,156000.0
2007-07-23 11:40:00,26.74,26.75,26.73,26.75,151800.0,15.4168,15.4225,15.411,15.4225,151800.0
2007-07-23 11:45:00,26.75,26.75,26.74,26.74,96400.0,15.4225,15.4225,15.4168,15.4168,96400.0
2007-07-23 11:50:00,26.74,26.75,26.72,26.73,162600.0,15.4168,15.4225,15.4052,15.411,162600.0
2007-07-23 11:55:00,26.73,26.74,26.7,26.72,243800.0,15.411,15.4168,15.3937,15.4052,243800.0
2007-07-23 12:00:00,26.72,26.72,26.7,26.71,129000.0,15.4052,15.4052,15.3937,15.3995,129000.0
2007-07-23 12:05:00,26.7,26.72,26.69,26.71,161200.0,15.3937,15.4052,15.3879,15.3995,161200.0
2007-07-23 12:10:00,26.71,26.75,26.71,26.75,151600.0,15.3995,15.4225,15.3995,15.4225,151600.0
2007-07-23 12:15:00,26.75,26.75,26.75,26.75,120200.0,15.4225,15.4225,15.4225,15.4225,120200.0
2007-07-23 12:20:00,26.75,26.76,26.75,26.76,92000.0,15.4225,15.4283,15.4225,15.4283,92000.0
2007-07-23 12:25:00,26.76,26.79,26.75,26.78,120800.0,15.4283,15.4456,15.4225,15.4398,120800.0
2007-07-23 12:30:00,26.77,26.8,26.77,26.79,103000.0,15.434,15.4513,15.434,15.4456,103000.0
2007-07-23 12:35:00,26.8,26.81,26.79,26.81,210400.0,15.4513,15.4571,15.4456,15.4571,210400.0
2007-07-23 12:40:00,26.82,26.85,26.81,26.84,158800.0,15.4629,15.4802,15.4571,15.4744,158800.0
2007-07-23 12:45:00,26.84,26.85,26.81,26.84,167800.0,15.4744,15.4802,15.4571,15.4744,167800.0
2007-07-23 12:50:00,26.84,26.85,26.83,26.84,162200.0,15.4744,15.4802,15.4686,15.4744,162200.0
2007-07-23 12:55:00,26.84,26.85,26.81,26.82,257200.0,15.4744,15.4802,15.4571,15.4629,257200.0
2007-07-23 13:00:00,26.82,26.83,26.8,26.81,109000.0,15.4629,15.4686,15.4513,15.4571,109000.0
2007-07-23 13:05:00,26.81,26.82,26.78,26.78,90000.0,15.4571,15.4629,15.4398,15.4398,90000.0
2007-07-23 13:10:00,26.78,26.83,26.76,26.79,146600.0,15.4398,15.4686,15.4283,15.4456,146600.0
2007-07-23 13:15:00,26.79,26.81,26.79,26.8,42400.0,15.4456,15.4571,15.4456,15.4513,42400.0
2007-07-23 13:20:00,26.8,26.82,26.8,26.81,89200.0,15.4513,15.4629,15.4513,15.4571,89200.0
2007-07-23 13:25:00,26.81,26.81,26.78,26.79,56600.0,15.4571,15.4571,15.4398,15.4456,56600.0
2007-07-23 13:30:00,26.79,26.81,26.79,26.81,46200.0,15.4456,15.4571,15.4456,15.4571,46200.0
2007-07-23 13:35:00,26.81,26.82,26.8,26.8,111400.0,15.4571,15.4629,15.4513,15.4513,111400.0
2007-07-23 13:40:00,26.79,26.8,26.79,26.79,89000.0,15.4456,15.4513,15.4456,15.4456,89000.0
2007-07-23 13:45:00,26.79,26.81,26.79,26.8,134600.0,15.4456,15.4571,15.4456,15.4513,134600.0
2007-07-23 13:50:00,26.8,26.8,26.78,26.8,102200.0,15.4513,15.4513,15.4398,15.4513,102200.0
2007-07-23 13:55:00,26.8,26.8,26.76,26.79,111000.0,15.4513,15.4513,15.4283,15.4456,111000.0
2007-07-23 14:00:00,26.79,26.8,26.77,26.79,153200.0,15.4456,15.4513,15.434,15.4456,153200.0
2007-07-23 14:05:00,26.79,26.8,26.78,26.79,177400.0,15.4456,15.4513,15.4398,15.4456,177400.0
2007-07-23 14:10:00,26.79,26.79,26.75,26.76,96200.0,15.4456,15.4456,15.4225,15.4283,96200.0
2007-07-23 14:15:00,26.75,26.79,26.75,26.79,114200.0,15.4225,15.4456,15.4225,15.4456,114200.0
2007-07-23 14:20:00,26.79,26.79,26.78,26.79,91800.0,15.4456,15.4456,15.4398,15.4456,91800.0
2007-07-23 14:25:00,26.79,26.81,26.77,26.79,127400.0,15.4456,15.4571,15.434,15.4456,127400.0
2007-07-23 14:30:00,26.79,26.84,26.79,26.81,194800.0,15.4456,15.4744,15.4456,15.4571,194800.0
2007-07-23 14:35:00,26.82,26.83,26.81,26.83,100400.0,15.4629,15.4686,15.4571,15.4686,100400.0
2007-07-23 14:40:00,26.82,26.83,26.82,26.83,99200.0,15.4629,15.4686,15.4629,15.4686,99200.0
2007-07-23 14:45:00,26.83,26.85,26.82,26.85,143800.0,15.4686,15.4802,15.4629,15.4802,143800.0
2007-07-23 14:50:00,26.85,26.85,26.82,26.82,109000.0,15.4802,15.4802,15.4629,15.4629,109000.0
2007-07-23 14:55:00,26.82,26.84,26.82,26.82,49600.0,15.4629,15.4744,15.4629,15.4629,49600.0
2007-07-23 15:00:00,26.82,26.83,26.81,26.82,186800.0,15.4629,15.4686,15.4571,15.4629,186800.0
2007-07-23 15:05:00,26.82,26.83,26.81,26.83,123600.0,15.4629,15.4686,15.4571,15.4686,123600.0
2007-07-23 15:10:00,26.83,26.83,26.81,26.83,177400.0,15.4686,15.4686,15.4571,15.4686,177400.0
2007-07-23 15:15:00,26.83,26.85,26.82,26.83,353600.0,15.4686,15.4802,15.4629,15.4686,353600.0
2007-07-23 15:20:00,26.84,26.88,26.82,26.86,353600.0,15.4744,15.4975,15.4629,15.4859,353600.0
2007-07-23 15:25:00,26.85,26.88,26.84,26.86,270000.0,15.4802,15.4975,15.4744,15.4859,270000.0
2007-07-23 15:30:00,26.86,26.86,26.85,26.86,174400.0,15.4859,15.4859,15.4802,15.4859,174400.0
2007-07-23 15:35:00,26.86,26.86,26.82,26.82,240200.0,15.4859,15.4859,15.4629,15.4629,240200.0
2007-07-23 15:40:00,26.83,26.86,26.82,26.85,395400.0,15.4686,15.4859,15.4629,15.4802,395400.0
2007-07-23 15:45:00,26.85,26.85,26.8,26.8,348800.0,15.4802,15.4802,15.4513,15.4513,348800.0
2007-07-23 15:50:00,26.81,26.83,26.81,26.82,389600.0,15.4571,15.4686,15.4571,15.4629,389600.0
2007-07-23 15:55:00,26.82,26.83,26.81,26.81,434800.0,15.4629,15.4686,15.4571,15.4571,434800.0
2007-07-24 09:30:00,26.49,26.9,26.48,26.89,457400.0,15.2726,15.509,15.2669,15.5032,457400.0
2007-07-24 09:35:00,26.89,26.9,26.71,26.75,340200.0,15.5032,15.509,15.3995,15.4225,340200.0
2007-07-24 09:40:00,26.74,26.78,26.68,26.77,228400.0,15.4168,15.4398,15.3822,15.434,228400.0
2007-07-24 09:45:00,26.78,26.84,26.77,26.83,225600.0,15.4398,15.4744,15.434,15.4686,225600.0
2007-07-24 09:50:00,26.83,26.86,26.79,26.84,261000.0,15.4686,15.4859,15.4456,15.4744,261000.0
2007-07-24 09:55:00,26.84,26.86,26.8,26.8,275800.0,15.4744,15.4859,15.4513,15.4513,275800.0
2007-07-24 10:00:00,26.81,26.82,26.78,26.8,125000.0,15.4571,15.4629,15.4398,15.4513,125000.0
2007-07-24 10:05:00,26.8,26.81,26.75,26.75,283200.0,15.4513,15.4571,15.4225,15.4225,283200.0
2007-07-24 10:10:00,26.75,26.8,26.75,26.8,146000.0,15.4225,15.4513,15.4225,15.4513,146000.0
2007-07-24 10:15:00,26.8,26.82,26.77,26.81,208200.0,15.4513,15.4629,15.434,15.4571,208200.0
2007-07-24 10:20:00,26.81,26.82,26.75,26.78,129800.0,15.4571,15.4629,15.4225,15.4398,129800.0
2007-07-24 10:25:00,26.78,26.79,26.75,26.79,107400.0,15.4398,15.4456,15.4225,15.4456,107400.0
2007-07-24 10:30:00,26.79,26.8,26.73,26.73,93000.0,15.4456,15.4513,15.411,15.411,93000.0
2007-07-24 10:35:00,26.73,26.79,26.73,26.79,120600.0,15.411,15.4456,15.411,15.4456,120600.0
2007-07-24 10:40:00,26.79,26.81,26.74,26.8,190000.0,15.4456,15.4571,15.4168,15.4513,190000.0
2007-07-24 10:45:00,26.8,26.8,26.74,26.75,122800.0,15.4513,15.4513,15.4168,15.4225,122800.0
2007-07-24 10:50:00,26.75,26.77,26.75,26.75,101600.0,15.4225,15.434,15.4225,15.4225,101600.0
2007-07-24 10:55:00,26.75,26.75,26.74,26.74,80000.0,15.4225,15.4225,15.4168,15.4168,80000.0
2007-07-24 11:00:00,26.75,26.75,26.73,26.74,81400.0,15.4225,15.4225,15.411,15.4168,81400.0
2007-07-24 11:05:00,26.74,26.75,26.73,26.73,77800.0,15.4168,15.4225,15.411,15.411,77800.0
2007-07-24 11:10:00,26.74,26.74,26.7,26.71,87800.0,15.4168,15.4168,15.3937,15.3995,87800.0
2007-07-24 11:15:00,26.71,26.73,26.68,26.68,108000.0,15.3995,15.411,15.3822,15.3822,108000.0
2007-07-24 11:20:00,26.69,26.7,26.63,26.65,228600.0,15.3879,15.3937,15.3533,15.3649,228600.0
2007-07-24 11:25:00,26.65,26.7,26.65,26.68,220800.0,15.3649,15.3937,15.3649,15.3822,220800.0
2007-07-24 11:30:00,26.68,26.72,26.66,26.68,160400.0,15.3822,15.4052,15.3706,15.3822,160400.0
2007-07-24 11:35:00,26.68,26.74,26.68,26.73,167600.0,15.3822,15.4168,15.3822,15.411,167600.0
2007-07-24 11:40:00,26.73,26.74,26.71,26.73,126600.0,15.411,15.4168,15.3995,15.411,126600.0
2007-07-24 11:45:00,26.73,26.73,26.68,26.72,136200.0,15.411,15.411,15.3822,15.4052,136200.0
2007-07-24 11:50:00,26.73,26.73,26.7,26.7,106000.0,15.411,15.411,15.3937,15.3937,106000.0
2007-07-24 11:55:00,26.7,26.74,26.7,26.73,130000.0,15.3937,15.4168,15.3937,15.411,130000.0
2007-07-24 12:00:00,26.73,26.75,26.7,26.7,116600.0,15.411,15.4225,15.3937,15.3937,116600.0
2007-07-24 12:05:00,26.71,26.71,26.66,26.68,122200.0,15.3995,15.3995,15.3706,15.3822,122200.0
2007-07-24 12:10:00,26.68,26.71,26.66,26.69,177400.0,15.3822,15.3995,15.3706,15.3879,177400.0
2007-07-24 12:15:00,26.7,26.73,26.68,26.73,125800.0,15.3937,15.411,15.3822,15.411,125800.0
2007-07-24 12:20:00,26.73,26.74,26.72,26.73,131000.0,15.411,15.4168,15.4052,15.411,131000.0
2007-07-24 12:25:00,26.73,26.75,26.73,26.74,128600.0,15.411,15.4225,15.411,15.4168,128600.0
2007-07-24 12:30:00,26.74,26.76,26.73,26.75,272600.0,15.4168,15.4283,15.411,15.4225,272600.0
2007-07-24 12:35:00,26.75,26.77,26.75,26.76,170000.0,15.4225,15.434,15.4225,15.4283,170000.0
2007-07-24 12:40:00,26.75,26.76,26.68,26.7,203600.0,15.4225,15.4283,15.3822,15.3937,203600.0
2007-07-24 12:45:00,26.7,26.7,26.67,26.68,146600.0,15.3937,15.3937,15.3764,15.3822,146600.0
2007-07-24 12:50:00,26.68,26.68,26.66,26.68,92600.0,15.3822,15.3822,15.3706,15.3822,92600.0
2007-07-24 12:55:00,26.68,26.68,26.64,26.66,172600.0,15.3822,15.3822,15.3591,15.3706,172600.0
2007-07-24 13:00:00,26.66,26.72,26.66,26.71,130800.0,15.3706,15.4052,15.3706,15.3995,130800.0
2007-07-24 13:05:00,26.71,26.72,26.68,26.69,121600.0,15.3995,15.4052,15.3822,15.3879,121600.0
2007-07-24 13:10:00,26.68,26.73,26.68,26.68,66200.0,15.3822,15.411,15.3822,15.3822,66200.0
2007-07-24 13:15:00,26.68,26.71,26.66,26.71,104600.0,15.3822,15.3995,15.3706,15.3995,104600.0
2007-07-24 13:20:00,26.71,26.72,26.68,26.71,92600.0,15.3995,15.4052,15.3822,15.3995,92600.0
2007-07-24 13:25:00,26.72,26.74,26.71,26.72,100000.0,15.4052,15.4168,15.3995,15.4052,100000.0
2007-07-24 13:30:00,26.72,26.78,26.71,26.78,253600.0,15.4052,15.4398,15.3995,15.4398,253600.0
2007-07-24 13:35:00,26.78,26.79,26.77,26.78,225200.0,15.4398,15.4456,15.434,15.4398,225200.0
2007-07-24 13:40:00,26.77,26.8,26.76,26.77,160600.0,15.434,15.4513,15.4283,15.434,160600.0
2007-07-24 13:45:00,26.77,26.79,26.74,26.75,165400.0,15.434,15.4456,15.4168,15.4225,165400.0
2007-07-24 13:50:00,26.75,26.75,26.7,26.74,225600.0,15.4225,15.4225,15.3937,15.4168,225600.0
2007-07-24 13:55:00,26.74,26.78,26.73,26.77,101600.0,15.4168,15.4398,15.411,15.434,101600.0
2007-07-24 14:00:00,26.77,26.77,26.72,26.74,141000.0,15.434,15.434,15.4052,15.4168,141000.0
2007-07-24 14:05:00,26.74,26.75,26.71,26.73,127200.0,15.4168,15.4225,15.3995,15.411,127200.0
2007-07-24 14:10:00,26.74,26.75,26.72,26.75,85800.0,15.4168,15.4225,15.4052,15.4225,85800.0
2007-07-24 14:15:00,26.74,26.77,26.72,26.74,342800.0,15.4168,15.434,15.4052,15.4168,342800.0
2007-07-24 14:20:00,26.75,26.77,26.74,26.76,127000.0,15.4225,15.434,15.4168,15.4283,127000.0
2007-07-24 14:25:00,26.77,26.8,26.75,26.79,184000.0,15.434,15.4513,15.4225,15.4456,184000.0
2007-07-24 14:30:00,26.79,26.8,26.78,26.78,313200.0,15.4456,15.4513,15.4398,15.4398,313200.0
2007-07-24 14:35:00,26.78,26.8,26.75,26.75,413200.0,15.4398,15.4513,15.4225,15.4225,413200.0
2007-07-24 14:40:00,26.76,26.8,26.75,26.79,336400.0,15.4283,15.4513,15.4225,15.4456,336400.0
2007-07-24 14:45:00,26.8,26.83,26.77,26.82,529200.0,15.4513,15.4686,15.434,15.4629,529200.0
2007-07-24 14:50:00,26.82,26.82,26.79,26.81,175600.0,15.4629,15.4629,15.4456,15.4571,175600.0
2007-07-24 14:55:00,26.81,26.81,26.78,26.8,334200.0,15.4571,15.4571,15.4398,15.4513,334200.0
2007-07-24 15:00:00,26.8,26.81,26.77,26.79,362800.0,15.4513,15.4571,15.434,15.4456,362800.0
2007-07-24 15:05:00,26.79,26.82,26.75,26.77,510000.0,15.4456,15.4629,15.4225,15.434,510000.0
2007-07-24 15:10:00,26.78,26.79,26.75,26.76,330200.0,15.4398,15.4456,15.4225,15.4283,330200.0
2007-07-24 15:15:00,26.77,26.8,26.73,26.79,314000.0,15.434,15.4513,15.411,15.4456,314000.0
2007-07-24 15:20:00,26.79,26.79,26.72,26.73,446800.0,15.4456,15.4456,15.4052,15.411,446800.0
2007-07-24 15:25:00,26.73,26.74,26.7,26.71,308600.0,15.411,15.4168,15.3937,15.3995,308600.0
2007-07-24 15:30:00,26.71,26.73,26.7,26.71,261400.0,15.3995,15.411,15.3937,15.3995,261400.0
2007-07-24 15:35:00,26.71,26.71,26.65,26.65,429800.0,15.3995,15.3995,15.3649,15.3649,429800.0
2007-07-24 15:40:00,26.65,26.67,26.59,26.61,628400.0,15.3649,15.3764,15.3303,15.3418,628400.0
2007-07-24 15:45:00,26.61,26.68,26.6,26.67,388400.0,15.3418,15.3822,15.336,15.3764,388400.0
2007-07-24 15:50:00,26.67,26.67,26.6,26.61,567800.0,15.3764,15.3764,15.336,15.3418,567800.0
2007-07-24 15:55:00,26.62,26.64,26.61,26.63,492600.0,15.3476,15.3591,15.3418,15.3533,492600.0
2007-07-25 09:30:00,26.74,26.8,26.59,26.68,533400.0,15.4168,15.4513,15.3303,15.3822,533400.0
2007-07-25 09:35:00,26.68,26.75,26.63,26.74,254600.0,15.3822,15.4225,15.3533,15.4168,254600.0
2007-07-25 09:40:00,26.74,26.76,26.72,26.75,181200.0,15.4168,15.4283,15.4052,15.4225,181200.0
2007-07-25 09:45:00,26.75,26.76,26.72,26.73,112400.0,15.4225,15.4283,15.4052,15.411,112400.0
2007-07-25 09:50:00,26.73,26.75,26.73,26.75,72800.0,15.411,15.4225,15.411,15.4225,72800.0
2007-07-25 09:55:00,26.75,26.76,26.74,26.75,164800.0,15.4225,15.4283,15.4168,15.4225,164800.0
2007-07-25 10:00:00,26.75,26.78,26.74,26.76,325200.0,15.4225,15.4398,15.4168,15.4283,325200.0
2007-07-25 10:05:00,26.76,26.81,26.75,26.8,337200.0,15.4283,15.4571,15.4225,15.4513,337200.0
2007-07-25 10:10:00,26.8,26.83,26.79,26.82,292200.0,15.4513,15.4686,15.4456,15.4629,292200.0
2007-07-25 10:15:00,26.81,26.85,26.8,26.84,369400.0,15.4571,15.4802,15.4513,15.4744,369400.0
2007-07-25 10:20:00,26.84,26.84,26.79,26.8,186000.0,15.4744,15.4744,15.4456,15.4513,186000.0
2007-07-25 10:25:00,26.79,26.81,26.77,26.81,256800.0,15.4456,15.4571,15.434,15.4571,256800.0
2007-07-25 10:30:00,26.8,26.83,26.76,26.79,213400.0,15.4513,15.4686,15.4283,15.4456,213400.0
2007-07-25 10:35:00,26.79,26.81,26.75,26.8,232600.0,15.4456,15.4571,15.4225,15.4513,232600.0
2007-07-25 10:40:00,26.8,26.82,26.77,26.77,196000.0,15.4513,15.4629,15.434,15.434,196000.0
2007-07-25 10:45:00,26.77,26.78,26.64,26.68,525600.0,15.434,15.4398,15.3591,15.3822,525600.0
2007-07-25 10:50:00,26.68,26.81,26.68,26.76,274400.0,15.3822,15.4571,15.3822,15.4283,274400.0
2007-07-25 10:55:00,26.76,26.86,26.75,26.86,276400.0,15.4283,15.4859,15.4225,15.4859,276400.0
2007-07-25 11:00:00,26.85,26.89,26.83,26.88,382000.0,15.4802,15.5032,15.4686,15.4975,382000.0
2007-07-25 11:05:00,26.89,26.89,26.85,26.86,211000.0,15.5032,15.5032,15.4802,15.4859,211000.0
2007-07-25 11:10:00,26.86,26.92,26.86,26.89,317600.0,15.4859,15.5205,15.4859,15.5032,317600.0
2007-07-25 11:15:00,26.89,26.89,26.83,26.85,310600.0,15.5032,15.5032,15.4686,15.4802,310600.0
2007-07-25 11:20:00,26.85,26.89,26.85,26.89,145800.0,15.4802,15.5032,15.4802,15.5032,145800.0
2007-07-25 11:25:00,26.89,26.95,26.89,26.93,379600.0,15.5032,15.5378,15.5032,15.5263,379600.0
2007-07-25 11:30:00,26.93,26.95,26.88,26.88,300400.0,15.5263,15.5378,15.4975,15.4975,300400.0
2007-07-25 11:35:00,26.87,26.9,26.82,26.88,300200.0,15.4917,15.509,15.4629,15.4975,300200.0
2007-07-25 11:40:00,26.87,26.93,26.85,26.92,178200.0,15.4917,15.5263,15.4802,15.5205,178200.0
2007-07-25 11:45:00,26.92,26.94,26.9,26.9,106000.0,15.5205,15.5321,15.509,15.509,106000.0
2007-07-25 11:50:00,26.9,26.91,26.88,26.91,141400.0,15.509,15.5148,15.4975,15.5148,141400.0
2007-07-25 11:55:00,26.91,26.91,26.86,26.88,100600.0,15.5148,15.5148,15.4859,15.4975,100600.0
2007-07-25 12:00:00,26.89,26.9,26.87,26.88,78600.0,15.5032,15.509,15.4917,15.4975,78600.0
2007-07-25 12:05:00,26.88,26.88,26.81,26.85,238400.0,15.4975,15.4975,15.4571,15.4802,238400.0
2007-07-25 12:10:00,26.84,26.85,26.81,26.83,150200.0,15.4744,15.4802,15.4571,15.4686,150200.0
2007-07-25 12:15:00,26.83,26.85,26.82,26.83,77400.0,15.4686,15.4802,15.4629,15.4686,77400.0
2007-07-25 12:20:00,26.83,26.9,26.83,26.89,99200.0,15.4686,15.509,15.4686,15.5032,99200.0
2007-07-25 12:25:00,26.89,26.93,26.87,26.88,181600.0,15.5032,15.5263,15.4917,15.4975,181600.0
2007-07-25 12:30:00,26.88,26.9,26.87,26.89,95800.0,15.4975,15.509,15.4917,15.5032,95800.0
2007-07-25 12:35:00,26.89,26.89,26.86,26.87,89800.0,15.5032,15.5032,15.4859,15.4917,89800.0
2007-07-25 12:40:00,26.88,26.89,26.83,26.88,170000.0,15.4975,15.5032,15.4686,15.4975,170000.0
2007-07-25 12:45:00,26.88,26.9,26.86,26.88,129600.0,15.4975,15.509,15.4859,15.4975,129600.0
2007-07-25 12:50:00,26.88,26.88,26.84,26.86,204400.0,15.4975,15.4975,15.4744,15.4859,204400.0
2007-07-25 12:55:00,26.86,26.89,26.86,26.88,113600.0,15.4859,15.5032,15.4859,15.4975,113600.0
2007-07-25 13:00:00,26.89,26.93,26.89,26.9,293400.0,15.5032,15.5263,15.5032,15.509,293400.0
2007-07-25 13:05:00,26.9,26.91,26.88,26.89,270400.0,15.509,15.5148,15.4975,15.5032,270400.0
2007-07-25 13:10:00,26.89,26.91,26.83,26.84,338600.0,15.5032,15.5148,15.4686,15.4744,338600.0
2007-07-25 13:15:00,26.84,26.87,26.8,26.86,282200.0,15.4744,15.4917,15.4513,15.4859,282200.0
2007-07-25 13:20:00,26.86,26.88,26.82,26.82,260400.0,15.4859,15.4975,15.4629,15.4629,260400.0
2007-07-25 13:25:00,26.83,26.85,26.81,26.81,158600.0,15.4686,15.4802,15.4571,15.4571,158600.0
2007-07-25 13:30:00,26.81,26.85,26.78,26.84,293000.0,15.4571,15.4802,15.4398,15.4744,293000.0
2007-07-25 13:35:00,26.84,26.89,26.82,26.88,193800.0,15.4744,15.5032,15.4629,15.4975,193800.0
2007-07-25 13:40:00,26.88,26.92,26.86,26.89,404600.0,15.4975,15.5205,15.4859,15.5032,404600.0
2007-07-25 13:45:00,26.89,26.92,26.87,26.92,220400.0,15.5032,15.5205,15.4917,15.5205,220400.0
2007-07-25 13:50:00,26.92,26.92,26.85,26.88,193600.0,15.5205,15.5205,15.4802,15.4975,193600.0
2007-07-25 13:55:00,26.89,26.92,26.86,26.87,243600.0,15.5032,15.5205,15.4859,15.4917,243600.0
2007-07-25 14:00:00,26.87,26.92,26.85,26.88,414600.0,15.4917,15.5205,15.4802,15.4975,414600.0
2007-07-25 14:05:00,26.88,26.93,26.86,26.93,364800.0,15.4975,15.5263,15.4859,15.5263,364800.0
2007-07-25 14:10:00,26.93,26.99,26.91,26.99,388400.0,15.5263,15.5609,15.5148,15.5609,388400.0
2007-07-25 14:15:00,26.99,27.0,26.97,26.99,335000.0,15.5609,15.5667,15.5494,15.5609,335000.0
2007-07-25 14:20:00,26.99,27.0,26.97,26.99,477400.0,15.5609,15.5667,15.5494,15.5609,477400.0
2007-07-25 14:25:00,26.99,27.0,26.96,26.99,359000.0,15.5609,15.5667,15.5436,15.5609,359000.0
2007-07-25 14:30:00,26.99,27.0,26.97,26.99,308200.0,15.5609,15.5667,15.5494,15.5609,308200.0
2007-07-25 14:35:00,26.99,26.99,26.97,26.99,408000.0,15.5609,15.5609,15.5494,15.5609,408000.0
2007-07-25 14:40:00,26.99,26.99,26.98,26.99,199200.0,15.5609,15.5609,15.5551,15.5609,199200.0
2007-07-25 14:45:00,26.99,27.0,26.99,26.99,424800.0,15.5609,15.5667,15.5609,15.5609,424800.0
2007-07-25 14:50:00,26.99,27.02,26.99,27.0,617600.0,15.5609,15.5782,15.5609,15.5667,617600.0
2007-07-25 14:55:00,27.0,27.03,27.0,27.03,175400.0,15.5667,15.584,15.5667,15.584,175400.0
2007-07-25 15:00:00,27.03,27.1,27.02,27.04,627000.0,15.584,15.6243,15.5782,15.5897,627000.0
2007-07-25 15:05:00,27.04,27.06,27.02,27.06,345800.0,15.5897,15.6012,15.5782,15.6012,345800.0
2007-07-25 15:10:00,27.06,27.1,27.04,27.1,469000.0,15.6012,15.6243,15.5897,15.6243,469000.0
2007-07-25 15:15:00,27.1,27.1,27.05,27.05,379000.0,15.6243,15.6243,15.5955,15.5955,379000.0
2007-07-25 15:20:00,27.05,27.08,27.04,27.07,314400.0,15.5955,15.6128,15.5897,15.607,314400.0
2007-07-25 15:25:00,27.07,27.07,27.05,27.05,404600.0,15.607,15.607,15.5955,15.5955,404600.0
2007-07-25 15:30:00,27.06,27.06,27.03,27.04,423400.0,15.6012,15.6012,15.584,15.5897,423400.0
2007-07-25 15:35:00,27.04,27.04,26.98,26.99,379600.0,15.5897,15.5897,15.5551,15.5609,379600.0
2007-07-25 15:40:00,26.99,27.01,26.98,27.0,362200.0,15.5609,15.5724,15.5551,15.5667,362200.0
2007-07-25 15:45:00,27.0,27.06,27.0,27.06,719800.0,15.5667,15.6012,15.5667,15.6012,719800.0
2007-07-25 15:50:00,27.06,27.08,27.02,27.06,924200.0,15.6012,15.6128,15.5782,15.6012,924200.0
2007-07-25 15:55:00,27.06,27.08,27.02,27.03,971600.0,15.6012,15.6128,15.5782,15.584,971600.0
2007-07-26 09:30:00,26.58,26.88,26.28,26.87,935200.0,15.3245,15.4975,15.1515,15.4917,935200.0
2007-07-26 09:35:00,26.86,26.88,26.7,26.77,533000.0,15.4859,15.4975,15.3937,15.434,533000.0
2007-07-26 09:40:00,26.75,26.85,26.74,26.85,575600.0,15.4225,15.4802,15.4168,15.4802,575600.0
2007-07-26 09:45:00,26.84,26.93,26.81,26.91,359400.0,15.4744,15.5263,15.4571,15.5148,359400.0
2007-07-26 09:50:00,26.91,26.96,26.89,26.92,409400.0,15.5148,15.5436,15.5032,15.5205,409400.0
2007-07-26 09:55:00,26.91,27.03,26.91,26.98,429600.0,15.5148,15.584,15.5148,15.5551,429600.0
2007-07-26 10:00:00,26.99,27.0,26.95,27.0,420800.0,15.5609,15.5667,15.5378,15.5667,420800.0
2007-07-26 10:05:00,27.0,27.04,26.98,27.04,497200.0,15.5667,15.5897,15.5551,15.5897,497200.0
2007-07-26 10:10:00,27.04,27.11,27.03,27.05,528600.0,15.5897,15.6301,15.584,15.5955,528600.0
2007-07-26 10:15:00,27.05,27.07,27.0,27.0,283200.0,15.5955,15.607,15.5667,15.5667,283200.0
2007-07-26 10:20:00,27.0,27.03,26.99,26.99,305600.0,15.5667,15.584,15.5609,15.5609,305600.0
2007-07-26 10:25:00,26.99,27.02,26.96,26.98,297800.0,15.5609,15.5782,15.5436,15.5551,297800.0
2007-07-26 10:30:00,26.98,27.02,26.98,27.0,342800.0,15.5551,15.5782,15.5551,15.5667,342800.0
2007-07-26 10:35:00,27.0,27.0,26.92,26.93,415000.0,15.5667,15.5667,15.5205,15.5263,415000.0
2007-07-26 10:40:00,26.93,27.03,26.91,26.99,364000.0,15.5263,15.584,15.5148,15.5609,364000.0
2007-07-26 10:45:00,26.99,27.04,26.97,27.02,402600.0,15.5609,15.5897,15.5494,15.5782,402600.0
2007-07-26 10:50:00,27.03,27.03,26.96,26.98,361000.0,15.584,15.584,15.5436,15.5551,361000.0
2007-07-26 10:55:00,26.98,27.08,26.98,27.04,317600.0,15.5551,15.6128,15.5551,15.5897,317600.0
2007-07-26 11:00:00,27.04,27.04,26.98,27.01,190600.0,15.5897,15.5897,15.5551,15.5724,190600.0
2007-07-26 11:05:00,27.0,27.03,26.95,27.0,262000.0,15.5667,15.584,15.5378,15.5667,262000.0
2007-07-26 11:10:00,27.0,27.0,26.91,26.91,430600.0,15.5667,15.5667,15.5148,15.5148,430600.0
2007-07-26 11:15:00,26.91,26.91,26.83,26.88,266200.0,15.5148,15.5148,15.4686,15.4975,266200.0
2007-07-26 11:20:00,26.89,27.01,26.89,27.01,329800.0,15.5032,15.5724,15.5032,15.5724,329800.0
2007-07-26 11:25:00,27.02,27.02,26.96,26.97,287800.0,15.5782,15.5782,15.5436,15.5494,287800.0
2007-07-26 11:30:00,26.97,26.97,26.85,26.87,327000.0,15.5494,15.5494,15.4802,15.4917,327000.0
2007-07-26 11:35:00,26.87,26.96,26.87,26.93,282000.0,15.4917,15.5436,15.4917,15.5263,282000.0
2007-07-26 11:40:00,26.93,26.98,26.92,26.96,215200.0,15.5263,15.5551,15.5205,15.5436,215200.0
2007-07-26 11:45:00,26.96,26.96,26.9,26.9,271600.0,15.5436,15.5436,15.509,15.509,271600.0
2007-07-26 11:50:00,26.91,26.93,26.89,26.93,169800.0,15.5148,15.5263,15.5032,15.5263,169800.0
2007-07-26 11:55:00,26.92,26.97,26.91,26.92,258200.0,15.5205,15.5494,15.5148,15.5205,258200.0
2007-07-26 12:00:00,26.92,26.93,26.85,26.85,212400.0,15.5205,15.5263,15.4802,15.4802,212400.0
2007-07-26 12:05:00,26.85,26.87,26.81,26.82,363600.0,15.4802,15.4917,15.4571,15.4629,363600.0
2007-07-26 12:10:00,26.82,26.84,26.74,26.75,486200.0,15.4629,15.4744,15.4168,15.4225,486200.0
2007-07-26 12:15:00,26.75,26.81,26.74,26.78,188000.0,15.4225,15.4571,15.4168,15.4398,188000.0
2007-07-26 12:20:00,26.78,26.8,26.72,26.75,177200.0,15.4398,15.4513,15.4052,15.4225,177200.0
2007-07-26 12:25:00,26.75,26.79,26.73,26.74,181400.0,15.4225,15.4456,15.411,15.4168,181400.0
2007-07-26 12:30:00,26.74,26.75,26.67,26.73,311800.0,15.4168,15.4225,15.3764,15.411,311800.0
2007-07-26 12:35:00,26.73,26.73,26.68,26.72,228200.0,15.411,15.411,15.3822,15.4052,228200.0
2007-07-26 12:40:00,26.73,26.75,26.66,26.68,238200.0,15.411,15.4225,15.3706,15.3822,238200.0
2007-07-26 12:45:00,26.68,26.77,26.67,26.72,289800.0,15.3822,15.434,15.3764,15.4052,289800.0
2007-07-26 12:50:00,26.72,26.75,26.72,26.74,141800.0,15.4052,15.4225,15.4052,15.4168,141800.0
2007-07-26 12:55:00,26.74,26.83,26.73,26.76,211000.0,15.4168,15.4686,15.411,15.4283,211000.0
2007-07-26 13:00:00,26.76,26.78,26.74,26.75,118600.0,15.4283,15.4398,15.4168,15.4225,118600.0
2007-07-26 13:05:00,26.75,26.81,26.74,26.77,192800.0,15.4225,15.4571,15.4168,15.434,192800.0
2007-07-26 13:10:00,26.76,26.86,26.75,26.86,181000.0,15.4283,15.4859,15.4225,15.4859,181000.0
2007-07-26 13:15:00,26.86,26.86,26.8,26.8,158800.0,15.4859,15.4859,15.4513,15.4513,158800.0
2007-07-26 13:20:00,26.8,26.82,26.75,26.78,167000.0,15.4513,15.4629,15.4225,15.4398,167000.0
2007-07-26 13:25:00,26.77,26.77,26.71,26.73,224200.0,15.434,15.434,15.3995,15.411,224200.0
2007-07-26 13:30:00,26.73,26.78,26.72,26.74,89800.0,15.411,15.4398,15.4052,15.4168,89800.0
2007-07-26 13:35:00,26.74,26.76,26.71,26.73,226600.0,15.4168,15.4283,15.3995,15.411,226600.0
2007-07-26 13:40:00,26.73,26.75,26.68,26.74,228600.0,15.411,15.4225,15.3822,15.4168,228600.0
2007-07-26 13:45:00,26.75,26.82,26.74,26.74,191600.0,15.4225,15.4629,15.4168,15.4168,191600.0
2007-07-26 13:50:00,26.73,26.75,26.66,26.68,279400.0,15.411,15.4225,15.3706,15.3822,279400.0
2007-07-26 13:55:00,26.68,26.71,26.63,26.67,232400.0,15.3822,15.3995,15.3533,15.3764,232400.0
2007-07-26 14:00:00,26.68,26.73,26.64,26.66,409400.0,15.3822,15.411,15.3591,15.3706,409400.0
2007-07-26 14:05:00,26.65,26.68,26.61,26.66,352200.0,15.3649,15.3822,15.3418,15.3706,352200.0
2007-07-26 14:10:00,26.66,26.67,26.6,26.61,241000.0,15.3706,15.3764,15.336,15.3418,241000.0
2007-07-26 14:15:00,26.61,26.63,26.57,26.59,334800.0,15.3418,15.3533,15.3187,15.3303,334800.0
2007-07-26 14:20:00,26.59,26.6,26.5,26.52,413000.0,15.3303,15.336,15.2784,15.2899,413000.0
2007-07-26 14:25:00,26.52,26.57,26.5,26.56,277600.0,15.2899,15.3187,15.2784,15.313,277600.0
2007-07-26 14:30:00,26.56,26.89,26.55,26.57,309800.0,15.313,15.5032,15.3072,15.3187,309800.0
2007-07-26 14:35:00,26.56,26.59,26.5,26.55,218400.0,15.313,15.3303,15.2784,15.3072,218400.0
2007-07-26 14:40:00,26.55,26.57,26.5,26.5,212600.0,15.3072,15.3187,15.2784,15.2784,212600.0
2007-07-26 14:45:00,26.51,26.56,26.47,26.47,388600.0,15.2841,15.313,15.2611,15.2611,388600.0
2007-07-26 14:50:00,26.47,26.54,26.46,26.53,360800.0,15.2611,15.3014,15.2553,15.2957,360800.0
2007-07-26 14:55:00,26.53,26.65,26.52,26.56,445400.0,15.2957,15.3649,15.2899,15.313,445400.0
2007-07-26 15:00:00,26.56,26.66,26.55,26.61,287400.0,15.313,15.3706,15.3072,15.3418,287400.0
2007-07-26 15:05:00,26.61,26.66,26.59,26.65,311200.0,15.3418,15.3706,15.3303,15.3649,311200.0
2007-07-26 15:10:00,26.65,26.68,26.61,26.64,295200.0,15.3649,15.3822,15.3418,15.3591,295200.0
2007-07-26 15:15:00,26.64,26.68,26.63,26.67,292400.0,15.3591,15.3822,15.3533,15.3764,292400.0
2007-07-26 15:20:00,26.67,26.72,26.63,26.71,498800.0,15.3764,15.4052,15.3533,15.3995,498800.0
2007-07-26 15:25:00,26.71,26.71,26.53,26.53,443600.0,15.3995,15.3995,15.2957,15.2957,443600.0
2007-07-26 15:30:00,26.53,26.54,26.47,26.47,555200.0,15.2957,15.3014,15.2611,15.2611,555200.0
2007-07-26 15:35:00,26.47,26.5,26.46,26.48,570600.0,15.2611,15.2784,15.2553,15.2669,570600.0
2007-07-26 15:40:00,26.48,26.5,26.45,26.5,757200.0,15.2669,15.2784,15.2496,15.2784,757200.0
2007-07-26 15:45:00,26.5,26.56,26.49,26.55,848400.0,15.2784,15.313,15.2726,15.3072,848400.0
2007-07-26 15:50:00,26.55,26.57,26.52,26.56,825400.0,15.3072,15.3187,15.2899,15.313,825400.0
2007-07-26 15:55:00,26.56,26.63,26.5,26.53,898400.0,15.313,15.3533,15.2784,15.2957,898400.0
2007-07-27 09:30:00,26.32,26.55,26.32,26.34,397200.0,15.1746,15.3072,15.1746,15.1861,397200.0
2007-07-27 09:35:00,26.34,26.46,26.31,26.34,199000.0,15.1861,15.2553,15.1688,15.1861,199000.0
2007-07-27 09:40:00,26.33,26.4,26.3,26.39,300000.0,15.1804,15.2207,15.1631,15.215,300000.0
2007-07-27 09:45:00,26.39,26.41,26.33,26.35,318800.0,15.215,15.2265,15.1804,15.1919,318800.0
2007-07-27 09:50:00,26.35,26.38,26.34,26.38,199600.0,15.1919,15.2092,15.1861,15.2092,199600.0
2007-07-27 09:55:00,26.36,26.4,26.34,26.36,329800.0,15.1977,15.2207,15.1861,15.1977,329800.0
2007-07-27 10:00:00,26.36,26.36,26.29,26.36,251400.0,15.1977,15.1977,15.1573,15.1977,251400.0
2007-07-27 10:05:00,26.36,26.39,26.28,26.31,452600.0,15.1977,15.215,15.1515,15.1688,452600.0
2007-07-27 10:10:00,26.31,26.35,26.29,26.31,335800.0,15.1688,15.1919,15.1573,15.1688,335800.0
2007-07-27 10:15:00,26.31,26.35,26.28,26.33,312800.0,15.1688,15.1919,15.1515,15.1804,312800.0
2007-07-27 10:20:00,26.33,26.33,26.28,26.3,303600.0,15.1804,15.1804,15.1515,15.1631,303600.0
2007-07-27 10:25:00,26.3,26.35,26.29,26.33,506000.0,15.1631,15.1919,15.1573,15.1804,506000.0
2007-07-27 10:30:00,26.33,26.36,26.31,26.35,269400.0,15.1804,15.1977,15.1688,15.1919,269400.0
2007-07-27 10:35:00,26.35,26.4,26.34,26.39,201400.0,15.1919,15.2207,15.1861,15.215,201400.0
2007-07-27 10:40:00,26.38,26.45,26.38,26.44,110400.0,15.2092,15.2496,15.2092,15.2438,110400.0
2007-07-27 10:45:00,26.45,26.45,26.36,26.41,211800.0,15.2496,15.2496,15.1977,15.2265,211800.0
2007-07-27 10:50:00,26.42,26.43,26.36,26.42,367000.0,15.2323,15.238,15.1977,15.2323,367000.0
2007-07-27 10:55:00,26.41,26.43,26.39,26.43,211800.0,15.2265,15.238,15.215,15.238,211800.0
2007-07-27 11:00:00,26.44,26.46,26.39,26.43,246200.0,15.2438,15.2553,15.215,15.238,246200.0
2007-07-27 11:05:00,26.43,26.49,26.43,26.49,265800.0,15.238,15.2726,15.238,15.2726,265800.0
2007-07-27 11:10:00,26.48,26.5,26.45,26.49,270000.0,15.2669,15.2784,15.2496,15.2726,270000.0
2007-07-27 11:15:00,26.49,26.5,26.47,26.49,84000.0,15.2726,15.2784,15.2611,15.2726,84000.0
2007-07-27 11:20:00,26.49,26.49,26.43,26.46,153800.0,15.2726,15.2726,15.238,15.2553,153800.0
2007-07-27 11:25:00,26.47,26.49,26.46,26.49,211600.0,15.2611,15.2726,15.2553,15.2726,211600.0
2007-07-27 11:30:00,26.48,26.5,26.45,26.47,195800.0,15.2669,15.2784,15.2496,15.2611,195800.0
2007-07-27 11:35:00,26.47,26.47,26.39,26.41,191400.0,15.2611,15.2611,15.215,15.2265,191400.0
2007-07-27 11:40:00,26.41,26.46,26.39,26.44,168000.0,15.2265,15.2553,15.215,15.2438,168000.0
2007-07-27 11:45:00,26.44,26.45,26.39,26.39,132000.0,15.2438,15.2496,15.215,15.215,132000.0
2007-07-27 11:50:00,26.4,26.42,26.35,26.39,246200.0,15.2207,15.2323,15.1919,15.215,246200.0
2007-07-27 11:55:00,26.39,26.42,26.35,26.38,1404000.0,15.215,15.2323,15.1919,15.2092,1404000.0
2007-07-27 12:00:00,26.37,26.4,26.36,26.37,149600.0,15.2034,15.2207,15.1977,15.2034,149600.0
2007-07-27 12:05:00,26.37,26.4,26.35,26.37,235800.0,15.2034,15.2207,15.1919,15.2034,235800.0
2007-07-27 12:10:00,26.36,26.39,26.25,26.3,424000.0,15.1977,15.215,15.1342,15.1631,424000.0
2007-07-27 12:15:00,26.29,26.36,26.26,26.32,362600.0,15.1573,15.1977,15.14,15.1746,362600.0
2007-07-27 12:20:00,26.32,26.34,26.29,26.31,208000.0,15.1746,15.1861,15.1573,15.1688,208000.0
2007-07-27 12:25:00,26.31,26.33,26.28,26.3,293600.0,15.1688,15.1804,15.1515,15.1631,293600.0
2007-07-27 12:30:00,26.3,26.3,26.25,26.25,254200.0,15.1631,15.1631,15.1342,15.1342,254200.0
2007-07-27 12:35:00,26.25,26.3,26.24,26.27,188800.0,15.1342,15.1631,15.1285,15.1458,188800.0
2007-07-27 12:40:00,26.27,26.36,26.27,26.35,229800.0,15.1458,15.1977,15.1458,15.1919,229800.0
2007-07-27 12:45:00,26.35,26.36,26.3,26.33,187200.0,15.1919,15.1977,15.1631,15.1804,187200.0
2007-07-27 12:50:00,26.33,26.35,26.3,26.3,170600.0,15.1804,15.1919,15.1631,15.1631,170600.0
2007-07-27 12:55:00,26.3,26.31,26.27,26.3,95400.0,15.1631,15.1688,15.1458,15.1631,95400.0
2007-07-27 13:00:00,26.3,26.32,26.26,26.32,258800.0,15.1631,15.1746,15.14,15.1746,258800.0
2007-07-27 13:05:00,26.32,26.34,26.29,26.31,183200.0,15.1746,15.1861,15.1573,15.1688,183200.0
2007-07-27 13:10:00,26.31,26.33,26.26,26.29,276000.0,15.1688,15.1804,15.14,15.1573,276000.0
2007-07-27 13:15:00,26.29,26.36,26.29,26.36,198200.0,15.1573,15.1977,15.1573,15.1977,198200.0
2007-07-27 13:20:00,26.36,26.38,26.34,26.38,188800.0,15.1977,15.2092,15.1861,15.2092,188800.0
2007-07-27 13:25:00,26.38,26.38,26.34,26.35,128800.0,15.2092,15.2092,15.1861,15.1919,128800.0
2007-07-27 13:30:00,26.35,26.35,26.28,26.29,212000.0,15.1919,15.1919,15.1515,15.1573,212000.0
2007-07-27 13:35:00,26.29,26.35,26.29,26.34,113800.0,15.1573,15.1919,15.1573,15.1861,113800.0
2007-07-27 13:40:00,26.34,26.39,26.34,26.37,125600.0,15.1861,15.215,15.1861,15.2034,125600.0
2007-07-27 13:45:00,26.37,26.4,26.35,26.38,163200.0,15.2034,15.2207,15.1919,15.2092,163200.0
2007-07-27 13:50:00,26.38,26.41,26.36,26.39,159600.0,15.2092,15.2265,15.1977,15.215,159600.0
2007-07-27 13:55:00,26.38,26.44,26.38,26.4,139800.0,15.2092,15.2438,15.2092,15.2207,139800.0
2007-07-27 14:00:00,26.4,26.41,26.34,26.4,156600.0,15.2207,15.2265,15.1861,15.2207,156600.0
2007-07-27 14:05:00,26.4,26.43,26.4,26.42,148200.0,15.2207,15.238,15.2207,15.2323,148200.0
2007-07-27 14:10:00,26.42,26.43,26.31,26.35,196000.0,15.2323,15.238,15.1688,15.1919,196000.0
2007-07-27 14:15:00,26.36,26.4,26.35,26.39,122600.0,15.1977,15.2207,15.1919,15.215,122600.0
2007-07-27 14:20:00,26.38,26.4,26.35,26.36,99600.0,15.2092,15.2207,15.1919,15.1977,99600.0
2007-07-27 14:25:00,26.36,26.36,26.29,26.32,181400.0,15.1977,15.1977,15.1573,15.1746,181400.0
2007-07-27 14:30:00,26.32,26.39,26.31,26.39,287600.0,15.1746,15.215,15.1688,15.215,287600.0
2007-07-27 14:35:00,26.39,26.43,26.38,26.43,167200.0,15.215,15.238,15.2092,15.238,167200.0
2007-07-27 14:40:00,26.42,26.5,26.42,26.46,346000.0,15.2323,15.2784,15.2323,15.2553,346000.0
2007-07-27 14:45:00,26.46,26.5,26.45,26.48,233000.0,15.2553,15.2784,15.2496,15.2669,233000.0
2007-07-27 14:50:00,26.47,26.52,26.45,26.49,259200.0,15.2611,15.2899,15.2496,15.2726,259200.0
2007-07-27 14:55:00,26.49,26.5,26.46,26.48,186800.0,15.2726,15.2784,15.2553,15.2669,186800.0
2007-07-27 15:00:00,26.48,26.49,26.43,26.47,224400.0,15.2669,15.2726,15.238,15.2611,224400.0
2007-07-27 15:05:00,26.48,26.49,26.43,26.43,307000.0,15.2669,15.2726,15.238,15.238,307000.0
2007-07-27 15:10:00,26.43,26.46,26.41,26.46,246800.0,15.238,15.2553,15.2265,15.2553,246800.0
2007-07-27 15:15:00,26.46,26.46,26.35,26.4,311200.0,15.2553,15.2553,15.1919,15.2207,311200.0
2007-07-27 15:20:00,26.4,26.4,26.33,26.36,273600.0,15.2207,15.2207,15.1804,15.1977,273600.0
2007-07-27 15:25:00,26.36,26.39,26.35,26.35,483200.0,15.1977,15.215,15.1919,15.1919,483200.0
2007-07-27 15:30:00,26.35,26.36,26.32,26.33,380800.0,15.1919,15.1977,15.1746,15.1804,380800.0
2007-07-27 15:35:00,26.33,26.35,26.3,26.35,370800.0,15.1804,15.1919,15.1631,15.1919,370800.0
2007-07-27 15:40:00,26.34,26.35,26.27,26.27,574000.0,15.1861,15.1919,15.1458,15.1458,574000.0
2007-07-27 15:45:00,26.27,26.3,26.23,26.24,554600.0,15.1458,15.1631,15.1227,15.1285,554600.0
2007-07-27 15:50:00,26.24,26.27,26.2,26.23,689400.0,15.1285,15.1458,15.1054,15.1227,689400.0
2007-07-27 15:55:00,26.23,26.3,26.11,26.13,1312200.0,15.1227,15.1631,15.0535,15.0651,1312200.0
2007-07-30 09:30:00,26.53,27.4,26.0,26.02,595000.0,15.2957,15.7973,14.9901,15.0016,595000.0
2007-07-30 09:35:00,26.02,26.04,25.95,25.98,345000.0,15.0016,15.0132,14.9613,14.9786,345000.0
2007-07-30 09:40:00,25.99,26.0,25.95,25.99,329000.0,14.9843,14.9901,14.9613,14.9843,329000.0
2007-07-30 09:45:00,26.0,26.09,25.99,26.05,221200.0,14.9901,15.042,14.9843,15.0189,221200.0
2007-07-30 09:50:00,26.05,26.43,26.01,26.03,249200.0,15.0189,15.238,14.9959,15.0074,249200.0
2007-07-30 09:55:00,26.03,27.4,25.98,26.0,363200.0,15.0074,15.7973,14.9786,14.9901,363200.0
2007-07-30 10:00:00,26.0,27.4,25.98,26.0,386000.0,14.9901,15.7973,14.9786,14.9901,386000.0
2007-07-30 10:05:00,26.0,26.0,25.98,26.0,191000.0,14.9901,14.9901,14.9786,14.9901,191000.0
2007-07-30 10:10:00,26.0,26.0,25.97,25.99,288000.0,14.9901,14.9901,14.9728,14.9843,288000.0
2007-07-30 10:15:00,25.99,26.03,25.97,25.98,402600.0,14.9843,15.0074,14.9728,14.9786,402600.0
2007-07-30 10:20:00,25.98,26.18,25.95,25.97,413200.0,14.9786,15.0939,14.9613,14.9728,413200.0
2007-07-30 10:25:00,25.97,25.99,25.95,25.95,238400.0,14.9728,14.9843,14.9613,14.9613,238400.0
2007-07-30 10:30:00,25.95,25.98,25.92,25.93,341800.0,14.9613,14.9786,14.944,14.9498,341800.0
2007-07-30 10:35:00,25.93,25.96,25.9,25.93,241400.0,14.9498,14.967,14.9325,14.9498,241400.0
2007-07-30 10:40:00,25.93,25.99,25.92,25.97,318400.0,14.9498,14.9843,14.944,14.9728,318400.0
2007-07-30 10:45:00,25.97,26.0,25.96,25.98,266800.0,14.9728,14.9901,14.967,14.9786,266800.0
2007-07-30 10:50:00,25.98,26.0,25.98,25.99,123600.0,14.9786,14.9901,14.9786,14.9843,123600.0
2007-07-30 10:55:00,25.99,26.0,25.97,25.98,219000.0,14.9843,14.9901,14.9728,14.9786,219000.0
2007-07-30 11:00:00,25.98,26.01,25.98,26.0,283600.0,14.9786,14.9959,14.9786,14.9901,283600.0
2007-07-30 11:05:00,26.0,26.03,25.97,26.0,445200.0,14.9901,15.0074,14.9728,14.9901,445200.0
2007-07-30 11:10:00,26.0,26.0,25.96,26.0,174000.0,14.9901,14.9901,14.967,14.9901,174000.0
2007-07-30 11:15:00,26.0,26.01,25.99,26.01,175600.0,14.9901,14.9959,14.9843,14.9959,175600.0
2007-07-30 11:20:00,26.0,26.04,26.0,26.0,385600.0,14.9901,15.0132,14.9901,14.9901,385600.0
2007-07-30 11:25:00,26.0,26.08,25.99,26.08,284600.0,14.9901,15.0362,14.9843,15.0362,284600.0
2007-07-30 11:30:00,26.07,26.08,26.03,26.05,263800.0,15.0305,15.0362,15.0074,15.0189,263800.0
2007-07-30 11:35:00,26.04,26.09,26.04,26.07,333200.0,15.0132,15.042,15.0132,15.0305,333200.0
2007-07-30 11:40:00,26.07,26.09,26.05,26.06,242400.0,15.0305,15.042,15.0189,15.0247,242400.0
2007-07-30 11:45:00,26.06,26.11,26.05,26.1,296000.0,15.0247,15.0535,15.0189,15.0478,296000.0
2007-07-30 11:50:00,26.1,26.13,26.07,26.12,307400.0,15.0478,15.0651,15.0305,15.0593,307400.0
2007-07-30 11:55:00,26.12,26.12,26.09,26.09,203800.0,15.0593,15.0593,15.042,15.042,203800.0
2007-07-30 12:00:00,26.09,26.11,26.08,26.1,274000.0,15.042,15.0535,15.0362,15.0478,274000.0
2007-07-30 12:05:00,26.11,26.15,26.11,26.12,449000.0,15.0535,15.0766,15.0535,15.0593,449000.0
2007-07-30 12:10:00,26.12,26.14,26.09,26.1,224200.0,15.0593,15.0708,15.042,15.0478,224200.0
2007-07-30 12:15:00,26.09,26.14,26.09,26.11,177400.0,15.042,15.0708,15.042,15.0535,177400.0
2007-07-30 12:20:00,26.11,26.13,26.09,26.13,151200.0,15.0535,15.0651,15.042,15.0651,151200.0
2007-07-30 12:25:00,26.12,26.15,26.11,26.14,126000.0,15.0593,15.0766,15.0535,15.0708,126000.0
2007-07-30 12:30:00,26.14,26.17,26.11,26.14,230400.0,15.0708,15.0881,15.0535,15.0708,230400.0
2007-07-30 12:35:00,26.13,26.19,26.05,26.17,255800.0,15.0651,15.0997,15.0189,15.0881,255800.0
2007-07-30 12:40:00,26.17,26.18,26.13,26.14,319000.0,15.0881,15.0939,15.0651,15.0708,319000.0
2007-07-30 12:45:00,26.15,26.15,26.1,26.15,215200.0,15.0766,15.0766,15.0478,15.0766,215200.0
2007-07-30 12:50:00,26.15,26.19,26.14,26.16,308200.0,15.0766,15.0997,15.0708,15.0824,308200.0
2007-07-30 12:55:00,26.17,26.18,26.13,26.16,412600.0,15.0881,15.0939,15.0651,15.0824,412600.0
2007-07-30 13:00:00,26.16,26.17,26.14,26.17,132400.0,15.0824,15.0881,15.0708,15.0881,132400.0
2007-07-30 13:05:00,26.17,26.19,26.14,26.17,202200.0,15.0881,15.0997,15.0708,15.0881,202200.0
2007-07-30 13:10:00,26.17,26.18,26.14,26.15,181800.0,15.0881,15.0939,15.0708,15.0766,181800.0
2007-07-30 13:15:00,26.15,26.16,26.1,26.11,211000.0,15.0766,15.0824,15.0478,15.0535,211000.0
2007-07-30 13:20:00,26.11,26.11,26.1,26.1,99600.0,15.0535,15.0535,15.0478,15.0478,99600.0
2007-07-30 13:25:00,26.1,26.11,26.07,26.1,78200.0,15.0478,15.0535,15.0305,15.0478,78200.0
2007-07-30 13:30:00,26.1,26.1,26.05,26.06,89000.0,15.0478,15.0478,15.0189,15.0247,89000.0
2007-07-30 13:35:00,26.06,26.07,26.05,26.06,83200.0,15.0247,15.0305,15.0189,15.0247,83200.0
2007-07-30 13:40:00,26.06,26.13,26.06,26.13,117000.0,15.0247,15.0651,15.0247,15.0651,117000.0
2007-07-30 13:45:00,26.13,26.17,26.11,26.17,149600.0,15.0651,15.0881,15.0535,15.0881,149600.0
2007-07-30 13:50:00,26.17,26.18,26.14,26.15,198400.0,15.0881,15.0939,15.0708,15.0766,198400.0
2007-07-30 13:55:00,26.15,26.16,26.13,26.13,137400.0,15.0766,15.0824,15.0651,15.0651,137400.0
2007-07-30 14:00:00,26.14,26.17,26.13,26.17,121000.0,15.0708,15.0881,15.0651,15.0881,121000.0
2007-07-30 14:05:00,26.17,26.17,26.11,26.15,168400.0,15.0881,15.0881,15.0535,15.0766,168400.0
2007-07-30 14:10:00,26.15,26.15,26.12,26.14,101200.0,15.0766,15.0766,15.0593,15.0708,101200.0
2007-07-30 14:15:00,26.14,26.16,26.1,26.1,142800.0,15.0708,15.0824,15.0478,15.0478,142800.0
2007-07-30 14:20:00,26.11,26.13,26.1,26.1,170400.0,15.0535,15.0651,15.0478,15.0478,170400.0
2007-07-30 14:25:00,26.11,26.11,26.1,26.1,149600.0,15.0535,15.0535,15.0478,15.0478,149600.0
2007-07-30 14:30:00,26.1,26.11,26.06,26.08,146600.0,15.0478,15.0535,15.0247,15.0362,146600.0
2007-07-30 14:35:00,26.08,26.08,26.06,26.07,115800.0,15.0362,15.0362,15.0247,15.0305,115800.0
2007-07-30 14:40:00,26.07,26.12,26.07,26.11,237400.0,15.0305,15.0593,15.0305,15.0535,237400.0
2007-07-30 14:45:00,26.11,26.12,26.1,26.1,142800.0,15.0535,15.0593,15.0478,15.0478,142800.0
2007-07-30 14:50:00,26.1,26.13,26.08,26.13,130600.0,15.0478,15.0651,15.0362,15.0651,130600.0
2007-07-30 14:55:00,26.13,26.13,26.11,26.13,109200.0,15.0651,15.0651,15.0535,15.0651,109200.0
2007-07-30 15:00:00,26.13,26.17,26.11,26.16,246200.0,15.0651,15.0881,15.0535,15.0824,246200.0
2007-07-30 15:05:00,26.16,26.18,26.16,26.17,230000.0,15.0824,15.0939,15.0824,15.0881,230000.0
2007-07-30 15:10:00,26.17,26.2,26.17,26.18,250800.0,15.0881,15.1054,15.0881,15.0939,250800.0
2007-07-30 15:15:00,26.18,26.19,26.17,26.18,112000.0,15.0939,15.0997,15.0881,15.0939,112000.0
2007-07-30 15:20:00,26.18,26.22,26.17,26.22,211600.0,15.0939,15.117,15.0881,15.117,211600.0
2007-07-30 15:25:00,26.22,26.23,26.2,26.21,195800.0,15.117,15.1227,15.1054,15.1112,195800.0
2007-07-30 15:30:00,26.21,26.22,26.2,26.2,135600.0,15.1112,15.117,15.1054,15.1054,135600.0
2007-07-30 15:35:00,26.2,26.25,26.2,26.25,285600.0,15.1054,15.1342,15.1054,15.1342,285600.0
2007-07-30 15:40:00,26.25,26.27,26.22,26.23,366800.0,15.1342,15.1458,15.117,15.1227,366800.0
2007-07-30 15:45:00,26.23,26.24,26.2,26.21,297000.0,15.1227,15.1285,15.1054,15.1112,297000.0
2007-07-30 15:50:00,26.21,26.22,26.16,26.18,286000.0,15.1112,15.117,15.0824,15.0939,286000.0
2007-07-30 15:55:00,26.18,26.2,26.17,26.2,476000.0,15.0939,15.1054,15.0881,15.1054,476000.0
2007-07-31 09:30:00,26.37,26.37,26.16,26.18,728400.0,15.2034,15.2034,15.0824,15.0939,728400.0
2007-07-31 09:35:00,26.18,26.32,26.16,26.23,241200.0,15.0939,15.1746,15.0824,15.1227,241200.0
2007-07-31 09:40:00,26.23,26.34,26.23,26.29,243400.0,15.1227,15.1861,15.1227,15.1573,243400.0
2007-07-31 09:45:00,26.28,26.31,26.24,26.28,243200.0,15.1515,15.1688,15.1285,15.1515,243200.0
2007-07-31 09:50:00,26.28,26.35,26.26,26.34,163600.0,15.1515,15.1919,15.14,15.1861,163600.0
2007-07-31 09:55:00,26.35,26.38,26.35,26.36,202800.0,15.1919,15.2092,15.1919,15.1977,202800.0
2007-07-31 10:00:00,26.36,26.43,26.36,26.42,334600.0,15.1977,15.238,15.1977,15.2323,334600.0
2007-07-31 10:05:00,26.42,26.42,26.35,26.4,303200.0,15.2323,15.2323,15.1919,15.2207,303200.0
2007-07-31 10:10:00,26.4,26.41,26.37,26.39,157800.0,15.2207,15.2265,15.2034,15.215,157800.0
2007-07-31 10:15:00,26.38,26.4,26.32,26.34,256000.0,15.2092,15.2207,15.1746,15.1861,256000.0
2007-07-31 10:20:00,26.34,26.36,26.32,26.32,117000.0,15.1861,15.1977,15.1746,15.1746,117000.0
2007-07-31 10:25:00,26.32,26.35,26.27,26.27,140600.0,15.1746,15.1919,15.1458,15.1458,140600.0
2007-07-31 10:30:00,26.27,26.36,26.27,26.33,206000.0,15.1458,15.1977,15.1458,15.1804,206000.0
2007-07-31 10:35:00,26.33,26.34,26.28,26.29,135400.0,15.1804,15.1861,15.1515,15.1573,135400.0
2007-07-31 10:40:00,26.3,26.3,26.25,26.28,144200.0,15.1631,15.1631,15.1342,15.1515,144200.0
2007-07-31 10:45:00,26.28,26.3,26.25,26.29,178400.0,15.1515,15.1631,15.1342,15.1573,178400.0
2007-07-31 10:50:00,26.29,26.29,26.22,26.26,250000.0,15.1573,15.1573,15.117,15.14,250000.0
2007-07-31 10:55:00,26.27,26.3,26.25,26.3,132600.0,15.1458,15.1631,15.1342,15.1631,132600.0
2007-07-31 11:00:00,26.3,26.3,26.24,26.25,163800.0,15.1631,15.1631,15.1285,15.1342,163800.0
2007-07-31 11:05:00,26.25,26.29,26.25,26.29,91800.0,15.1342,15.1573,15.1342,15.1573,91800.0
2007-07-31 11:10:00,26.29,26.3,26.28,26.29,130400.0,15.1573,15.1631,15.1515,15.1573,130400.0
2007-07-31 11:15:00,26.29,26.3,26.26,26.29,122400.0,15.1573,15.1631,15.14,15.1573,122400.0
2007-07-31 11:20:00,26.29,26.3,26.23,26.25,206200.0,15.1573,15.1631,15.1227,15.1342,206200.0
2007-07-31 11:25:00,26.25,26.27,26.23,26.25,131800.0,15.1342,15.1458,15.1227,15.1342,131800.0
2007-07-31 11:30:00,26.25,26.3,26.25,26.28,115400.0,15.1342,15.1631,15.1342,15.1515,115400.0
2007-07-31 11:35:00,26.28,26.28,26.25,26.25,141200.0,15.1515,15.1515,15.1342,15.1342,141200.0
2007-07-31 11:40:00,26.25,26.27,26.25,26.27,145000.0,15.1342,15.1458,15.1342,15.1458,145000.0
2007-07-31 11:45:00,26.27,26.3,26.25,26.3,120200.0,15.1458,15.1631,15.1342,15.1631,120200.0
2007-07-31 11:50:00,26.3,26.33,26.3,26.31,146600.0,15.1631,15.1804,15.1631,15.1688,146600.0
2007-07-31 11:55:00,26.31,26.32,26.29,26.3,87000.0,15.1688,15.1746,15.1573,15.1631,87000.0
2007-07-31 12:00:00,26.31,26.31,26.29,26.3,123200.0,15.1688,15.1688,15.1573,15.1631,123200.0
2007-07-31 12:05:00,26.3,26.32,26.3,26.31,102400.0,15.1631,15.1746,15.1631,15.1688,102400.0
2007-07-31 12:10:00,26.31,26.31,26.28,26.3,136400.0,15.1688,15.1688,15.1515,15.1631,136400.0
2007-07-31 12:15:00,26.29,26.31,26.28,26.3,105600.0,15.1573,15.1688,15.1515,15.1631,105600.0
2007-07-31 12:20:00,26.29,26.32,26.29,26.32,96600.0,15.1573,15.1746,15.1573,15.1746,96600.0
2007-07-31 12:25:00,26.32,26.32,26.3,26.31,72000.0,15.1746,15.1746,15.1631,15.1688,72000.0
2007-07-31 12:30:00,26.31,26.32,26.27,26.29,151400.0,15.1688,15.1746,15.1458,15.1573,151400.0
2007-07-31 12:35:00,26.29,26.32,26.29,26.3,128400.0,15.1573,15.1746,15.1573,15.1631,128400.0
2007-07-31 12:40:00,26.3,26.32,26.29,26.3,93400.0,15.1631,15.1746,15.1573,15.1631,93400.0
2007-07-31 12:45:00,26.3,26.32,26.3,26.31,40000.0,15.1631,15.1746,15.1631,15.1688,40000.0
2007-07-31 12:50:00,26.31,26.32,26.28,26.29,80400.0,15.1688,15.1746,15.1515,15.1573,80400.0
2007-07-31 12:55:00,26.29,26.33,26.29,26.33,50800.0,15.1573,15.1804,15.1573,15.1804,50800.0
2007-07-31 13:00:00,26.33,26.33,26.29,26.32,60800.0,15.1804,15.1804,15.1573,15.1746,60800.0
2007-07-31 13:05:00,26.32,26.34,26.29,26.31,96600.0,15.1746,15.1861,15.1573,15.1688,96600.0
2007-07-31 13:10:00,26.32,26.35,26.31,26.32,117800.0,15.1746,15.1919,15.1688,15.1746,117800.0
2007-07-31 13:15:00,26.32,26.33,26.3,26.32,67400.0,15.1746,15.1804,15.1631,15.1746,67400.0
2007-07-31 13:20:00,26.31,26.34,26.3,26.31,154000.0,15.1688,15.1861,15.1631,15.1688,154000.0
2007-07-31 13:25:00,26.3,26.31,26.27,26.28,96400.0,15.1631,15.1688,15.1458,15.1515,96400.0
2007-07-31 13:30:00,26.28,26.29,26.26,26.29,113000.0,15.1515,15.1573,15.14,15.1573,113000.0
2007-07-31 13:35:00,26.29,26.3,26.27,26.28,72400.0,15.1573,15.1631,15.1458,15.1515,72400.0
2007-07-31 13:40:00,26.28,26.29,26.22,26.23,143800.0,15.1515,15.1573,15.117,15.1227,143800.0
2007-07-31 13:45:00,26.23,26.28,26.21,26.23,218200.0,15.1227,15.1515,15.1112,15.1227,218200.0
2007-07-31 13:50:00,26.23,26.23,26.17,26.22,192600.0,15.1227,15.1227,15.0881,15.117,192600.0
2007-07-31 13:55:00,26.22,26.24,26.22,26.23,110800.0,15.117,15.1285,15.117,15.1227,110800.0
2007-07-31 14:00:00,26.23,26.26,26.23,26.26,170200.0,15.1227,15.14,15.1227,15.14,170200.0
2007-07-31 14:05:00,26.27,26.28,26.25,26.25,130800.0,15.1458,15.1515,15.1342,15.1342,130800.0
2007-07-31 14:10:00,26.25,26.29,26.25,26.29,141400.0,15.1342,15.1573,15.1342,15.1573,141400.0
2007-07-31 14:15:00,26.29,26.3,26.25,26.28,191000.0,15.1573,15.1631,15.1342,15.1515,191000.0
2007-07-31 14:20:00,26.28,26.3,26.22,26.23,220200.0,15.1515,15.1631,15.117,15.1227,220200.0
2007-07-31 14:25:00,26.23,26.26,26.2,26.22,164400.0,15.1227,15.14,15.1054,15.117,164400.0
2007-07-31 14:30:00,26.22,26.23,26.18,26.22,196600.0,15.117,15.1227,15.0939,15.117,196600.0
2007-07-31 14:35:00,26.21,26.21,26.13,26.17,200000.0,15.1112,15.1112,15.0651,15.0881,200000.0
2007-07-31 14:40:00,26.18,26.22,26.17,26.21,122200.0,15.0939,15.117,15.0881,15.1112,122200.0
2007-07-31 14:45:00,26.21,26.25,26.17,26.24,190000.0,15.1112,15.1342,15.0881,15.1285,190000.0
2007-07-31 14:50:00,26.24,26.24,26.19,26.24,191200.0,15.1285,15.1285,15.0997,15.1285,191200.0
2007-07-31 14:55:00,26.24,26.25,26.19,26.24,236800.0,15.1285,15.1342,15.0997,15.1285,236800.0
2007-07-31 15:00:00,26.24,26.29,26.23,26.27,194800.0,15.1285,15.1573,15.1227,15.1458,194800.0
2007-07-31 15:05:00,26.26,26.27,26.24,26.26,202400.0,15.14,15.1458,15.1285,15.14,202400.0
2007-07-31 15:10:00,26.26,26.29,26.24,26.25,221400.0,15.14,15.1573,15.1285,15.1342,221400.0
2007-07-31 15:15:00,26.25,26.27,26.23,26.25,236600.0,15.1342,15.1458,15.1227,15.1342,236600.0
2007-07-31 15:20:00,26.25,26.29,26.25,26.27,211200.0,15.1342,15.1573,15.1342,15.1458,211200.0
2007-07-31 15:25:00,26.27,26.27,26.23,26.23,222600.0,15.1458,15.1458,15.1227,15.1227,222600.0
2007-07-31 15:30:00,26.23,26.27,26.21,26.23,372800.0,15.1227,15.1458,15.1112,15.1227,372800.0
2007-07-31 15:35:00,26.22,26.25,26.2,26.2,384200.0,15.117,15.1342,15.1054,15.1054,384200.0
2007-07-31 15:40:00,26.21,26.22,26.12,26.13,694000.0,15.1112,15.117,15.0593,15.0651,694000.0
2007-07-31 15:45:00,26.14,26.14,26.06,26.11,536400.0,15.0708,15.0708,15.0247,15.0535,536400.0
2007-07-31 15:50:00,26.11,26.16,26.08,26.08,411600.0,15.0535,15.0824,15.0362,15.0362,411600.0
2007-07-31 15:55:00,26.09,26.1,26.02,26.02,752000.0,15.042,15.0478,15.0016,15.0016,752000.0
2007-08-01 09:30:00,26.18,26.22,26.16,26.18,587400.0,15.0939,15.117,15.0824,15.0939,587400.0
2007-08-01 09:35:00,26.18,26.22,26.18,26.21,195000.0,15.0939,15.117,15.0939,15.1112,195000.0
2007-08-01 09:40:00,26.21,26.22,26.18,26.18,264800.0,15.1112,15.117,15.0939,15.0939,264800.0
2007-08-01 09:45:00,26.18,26.2,26.13,26.13,391800.0,15.0939,15.1054,15.0651,15.0651,391800.0
2007-08-01 09:50:00,26.13,26.15,26.09,26.15,470000.0,15.0651,15.0766,15.042,15.0766,470000.0
2007-08-01 09:55:00,26.15,26.18,26.11,26.16,315200.0,15.0766,15.0939,15.0535,15.0824,315200.0
2007-08-01 10:00:00,26.16,26.25,26.15,26.21,262600.0,15.0824,15.1342,15.0766,15.1112,262600.0
2007-08-01 10:05:00,26.21,26.29,26.16,26.29,270400.0,15.1112,15.1573,15.0824,15.1573,270400.0
2007-08-01 10:10:00,26.29,26.42,26.27,26.41,687000.0,15.1573,15.2323,15.1458,15.2265,687000.0
2007-08-01 10:15:00,26.41,26.43,26.36,26.42,399000.0,15.2265,15.238,15.1977,15.2323,399000.0
2007-08-01 10:20:00,26.42,26.45,26.37,26.4,410400.0,15.2323,15.2496,15.2034,15.2207,410400.0
2007-08-01 10:25:00,26.4,26.45,26.35,26.39,394800.0,15.2207,15.2496,15.1919,15.215,394800.0
2007-08-01 10:30:00,26.39,26.43,26.36,26.37,194200.0,15.215,15.238,15.1977,15.2034,194200.0
2007-08-01 10:35:00,26.37,26.39,26.29,26.3,200600.0,15.2034,15.215,15.1573,15.1631,200600.0
2007-08-01 10:40:00,26.3,26.45,26.29,26.33,267000.0,15.1631,15.2496,15.1573,15.1804,267000.0
2007-08-01 10:45:00,26.33,26.34,26.25,26.28,255600.0,15.1804,15.1861,15.1342,15.1515,255600.0
2007-08-01 10:50:00,26.29,26.31,26.2,26.23,503400.0,15.1573,15.1688,15.1054,15.1227,503400.0
2007-08-01 10:55:00,26.23,26.3,26.21,26.25,272800.0,15.1227,15.1631,15.1112,15.1342,272800.0
2007-08-01 11:00:00,26.25,26.36,26.18,26.28,221600.0,15.1342,15.1977,15.0939,15.1515,221600.0
2007-08-01 11:05:00,26.28,26.38,26.28,26.32,324600.0,15.1515,15.2092,15.1515,15.1746,324600.0
2007-08-01 11:10:00,26.32,26.46,26.31,26.44,280800.0,15.1746,15.2553,15.1688,15.2438,280800.0
2007-08-01 11:15:00,26.43,26.49,26.42,26.49,237000.0,15.238,15.2726,15.2323,15.2726,237000.0
2007-08-01 11:20:00,26.48,26.48,26.41,26.42,238800.0,15.2669,15.2669,15.2265,15.2323,238800.0
2007-08-01 11:25:00,26.41,26.42,26.29,26.31,273200.0,15.2265,15.2323,15.1573,15.1688,273200.0
2007-08-01 11:30:00,26.31,26.4,26.29,26.39,168200.0,15.1688,15.2207,15.1573,15.215,168200.0
2007-08-01 11:35:00,26.4,26.4,26.32,26.36,207000.0,15.2207,15.2207,15.1746,15.1977,207000.0
2007-08-01 11:40:00,26.35,26.38,26.32,26.36,204200.0,15.1919,15.2092,15.1746,15.1977,204200.0
2007-08-01 11:45:00,26.36,26.39,26.34,26.36,224800.0,15.1977,15.215,15.1861,15.1977,224800.0
2007-08-01 11:50:00,26.36,26.36,26.31,26.32,275000.0,15.1977,15.1977,15.1688,15.1746,275000.0
2007-08-01 11:55:00,26.33,26.42,26.33,26.4,250200.0,15.1804,15.2323,15.1804,15.2207,250200.0
2007-08-01 12:00:00,26.4,26.43,26.34,26.34,249000.0,15.2207,15.238,15.1861,15.1861,249000.0
2007-08-01 12:05:00,26.34,26.41,26.33,26.41,232400.0,15.1861,15.2265,15.1804,15.2265,232400.0
2007-08-01 12:10:00,26.41,26.46,26.4,26.43,335600.0,15.2265,15.2553,15.2207,15.238,335600.0
2007-08-01 12:15:00,26.43,26.5,26.42,26.47,332400.0,15.238,15.2784,15.2323,15.2611,332400.0
2007-08-01 12:20:00,26.47,26.47,26.42,26.42,209000.0,15.2611,15.2611,15.2323,15.2323,209000.0
2007-08-01 12:25:00,26.42,26.45,26.41,26.45,195000.0,15.2323,15.2496,15.2265,15.2496,195000.0
2007-08-01 12:30:00,26.45,26.48,26.43,26.46,334800.0,15.2496,15.2669,15.238,15.2553,334800.0
2007-08-01 12:35:00,26.45,26.49,26.42,26.43,178600.0,15.2496,15.2726,15.2323,15.238,178600.0
2007-08-01 12:40:00,26.43,26.45,26.4,26.42,131800.0,15.238,15.2496,15.2207,15.2323,131800.0
2007-08-01 12:45:00,26.41,26.45,26.41,26.41,151200.0,15.2265,15.2496,15.2265,15.2265,151200.0
2007-08-01 12:50:00,26.41,26.42,26.37,26.4,176200.0,15.2265,15.2323,15.2034,15.2207,176200.0
2007-08-01 12:55:00,26.41,26.41,26.39,26.39,63200.0,15.2265,15.2265,15.215,15.215,63200.0
2007-08-01 13:00:00,26.39,26.4,26.34,26.34,155400.0,15.215,15.2207,15.1861,15.1861,155400.0
2007-08-01 13:05:00,26.34,26.37,26.32,26.36,120400.0,15.1861,15.2034,15.1746,15.1977,120400.0
2007-08-01 13:10:00,26.36,26.37,26.36,26.36,80200.0,15.1977,15.2034,15.1977,15.1977,80200.0
2007-08-01 13:15:00,26.36,26.39,26.34,26.34,164000.0,15.1977,15.215,15.1861,15.1861,164000.0
2007-08-01 13:20:00,26.34,26.36,26.29,26.3,239200.0,15.1861,15.1977,15.1573,15.1631,239200.0
2007-08-01 13:25:00,26.3,26.35,26.28,26.34,138000.0,15.1631,15.1919,15.1515,15.1861,138000.0
2007-08-01 13:30:00,26.34,26.37,26.34,26.36,182000.0,15.1861,15.2034,15.1861,15.1977,182000.0
2007-08-01 13:35:00,26.36,26.37,26.3,26.33,183600.0,15.1977,15.2034,15.1631,15.1804,183600.0
2007-08-01 13:40:00,26.33,26.4,26.33,26.35,188200.0,15.1804,15.2207,15.1804,15.1919,188200.0
2007-08-01 13:45:00,26.35,26.38,26.32,26.36,254000.0,15.1919,15.2092,15.1746,15.1977,254000.0
2007-08-01 13:50:00,26.36,26.41,26.35,26.4,92000.0,15.1977,15.2265,15.1919,15.2207,92000.0
2007-08-01 13:55:00,26.41,26.43,26.38,26.4,117600.0,15.2265,15.238,15.2092,15.2207,117600.0
2007-08-01 14:00:00,26.4,26.43,26.39,26.42,193000.0,15.2207,15.238,15.215,15.2323,193000.0
2007-08-01 14:05:00,26.43,26.46,26.42,26.43,218400.0,15.238,15.2553,15.2323,15.238,218400.0
2007-08-01 14:10:00,26.42,26.45,26.41,26.42,106400.0,15.2323,15.2496,15.2265,15.2323,106400.0
2007-08-01 14:15:00,26.43,26.43,26.38,26.41,152000.0,15.238,15.238,15.2092,15.2265,152000.0
2007-08-01 14:20:00,26.41,26.44,26.4,26.43,109800.0,15.2265,15.2438,15.2207,15.238,109800.0
2007-08-01 14:25:00,26.43,26.45,26.41,26.43,223800.0,15.238,15.2496,15.2265,15.238,223800.0
2007-08-01 14:30:00,26.43,26.46,26.41,26.43,242400.0,15.238,15.2553,15.2265,15.238,242400.0
2007-08-01 14:35:00,26.43,26.47,26.42,26.42,220000.0,15.238,15.2611,15.2323,15.2323,220000.0
2007-08-01 14:40:00,26.42,26.45,26.38,26.38,213600.0,15.2323,15.2496,15.2092,15.2092,213600.0
2007-08-01 14:45:00,26.38,26.42,26.36,26.39,285600.0,15.2092,15.2323,15.1977,15.215,285600.0
2007-08-01 14:50:00,26.39,26.43,26.38,26.41,221200.0,15.215,15.238,15.2092,15.2265,221200.0
2007-08-01 14:55:00,26.41,26.41,26.31,26.39,392000.0,15.2265,15.2265,15.1688,15.215,392000.0
2007-08-01 15:00:00,26.39,26.41,26.35,26.36,353400.0,15.215,15.2265,15.1919,15.1977,353400.0
2007-08-01 15:05:00,26.37,26.38,26.28,26.32,288400.0,15.2034,15.2092,15.1515,15.1746,288400.0
2007-08-01 15:10:00,26.32,26.36,26.27,26.36,318600.0,15.1746,15.1977,15.1458,15.1977,318600.0
2007-08-01 15:15:00,26.36,26.36,26.31,26.33,241200.0,15.1977,15.1977,15.1688,15.1804,241200.0
2007-08-01 15:20:00,26.33,26.33,26.29,26.3,255200.0,15.1804,15.1804,15.1573,15.1631,255200.0
2007-08-01 15:25:00,26.3,26.4,26.3,26.37,347600.0,15.1631,15.2207,15.1631,15.2034,347600.0
2007-08-01 15:30:00,26.36,26.43,26.33,26.36,412600.0,15.1977,15.238,15.1804,15.1977,412600.0
2007-08-01 15:35:00,26.36,26.44,26.34,26.43,403800.0,15.1977,15.2438,15.1861,15.238,403800.0
2007-08-01 15:40:00,26.44,26.49,26.36,26.49,795800.0,15.2438,15.2726,15.1977,15.2726,795800.0
2007-08-01 15:45:00,26.49,26.55,26.42,26.55,683600.0,15.2726,15.3072,15.2323,15.3072,683600.0
2007-08-01 15:50:00,26.55,26.67,26.49,26.65,1015400.0,15.3072,15.3764,15.2726,15.3649,1015400.0
2007-08-01 15:55:00,26.65,26.74,26.61,26.63,1321200.0,15.3649,15.4168,15.3418,15.3533,1321200.0
2007-08-02 09:30:00,26.58,26.7,26.58,26.68,394600.0,15.3245,15.3937,15.3245,15.3822,394600.0
2007-08-02 09:35:00,26.68,26.73,26.67,26.71,324400.0,15.3822,15.411,15.3764,15.3995,324400.0
2007-08-02 09:40:00,26.71,26.72,26.65,26.65,375600.0,15.3995,15.4052,15.3649,15.3649,375600.0
2007-08-02 09:45:00,26.65,26.74,26.65,26.73,348600.0,15.3649,15.4168,15.3649,15.411,348600.0
2007-08-02 09:50:00,26.74,26.75,26.71,26.71,213400.0,15.4168,15.4225,15.3995,15.3995,213400.0
2007-08-02 09:55:00,26.71,26.74,26.68,26.71,180200.0,15.3995,15.4168,15.3822,15.3995,180200.0
2007-08-02 10:00:00,26.72,26.75,26.71,26.73,368200.0,15.4052,15.4225,15.3995,15.411,368200.0
2007-08-02 10:05:00,26.73,26.74,26.68,26.73,356800.0,15.411,15.4168,15.3822,15.411,356800.0
2007-08-02 10:10:00,26.73,26.75,26.72,26.75,213600.0,15.411,15.4225,15.4052,15.4225,213600.0
2007-08-02 10:15:00,26.75,26.75,26.73,26.75,155400.0,15.4225,15.4225,15.411,15.4225,155400.0
2007-08-02 10:20:00,26.75,26.85,26.74,26.8,324200.0,15.4225,15.4802,15.4168,15.4513,324200.0
2007-08-02 10:25:00,26.79,26.86,26.79,26.82,184000.0,15.4456,15.4859,15.4456,15.4629,184000.0
2007-08-02 10:30:00,26.82,26.86,26.82,26.85,222800.0,15.4629,15.4859,15.4629,15.4802,222800.0
2007-08-02 10:35:00,26.85,26.86,26.82,26.84,157800.0,15.4802,15.4859,15.4629,15.4744,157800.0
2007-08-02 10:40:00,26.85,26.88,26.84,26.86,171600.0,15.4802,15.4975,15.4744,15.4859,171600.0
2007-08-02 10:45:00,26.87,26.88,26.85,26.87,198600.0,15.4917,15.4975,15.4802,15.4917,198600.0
2007-08-02 10:50:00,26.86,26.88,26.86,26.87,118800.0,15.4859,15.4975,15.4859,15.4917,118800.0
2007-08-02 10:55:00,26.87,26.88,26.86,26.86,129000.0,15.4917,15.4975,15.4859,15.4859,129000.0
2007-08-02 11:00:00,26.86,26.86,26.81,26.81,252000.0,15.4859,15.4859,15.4571,15.4571,252000.0
2007-08-02 11:05:00,26.81,26.85,26.77,26.77,249200.0,15.4571,15.4802,15.434,15.434,249200.0
2007-08-02 11:10:00,26.77,26.78,26.73,26.75,271000.0,15.434,15.4398,15.411,15.4225,271000.0
2007-08-02 11:15:00,26.74,26.75,26.73,26.75,170400.0,15.4168,15.4225,15.411,15.4225,170400.0
2007-08-02 11:20:00,26.75,26.82,26.74,26.81,162600.0,15.4225,15.4629,15.4168,15.4571,162600.0
2007-08-02 11:25:00,26.8,26.84,26.78,26.83,184400.0,15.4513,15.4744,15.4398,15.4686,184400.0
2007-08-02 11:30:00,26.83,26.83,26.81,26.82,140800.0,15.4686,15.4686,15.4571,15.4629,140800.0
2007-08-02 11:35:00,26.83,26.84,26.81,26.81,128800.0,15.4686,15.4744,15.4571,15.4571,128800.0
2007-08-02 11:40:00,26.81,26.81,26.78,26.79,100400.0,15.4571,15.4571,15.4398,15.4456,100400.0
2007-08-02 11:45:00,26.8,26.82,26.8,26.81,95000.0,15.4513,15.4629,15.4513,15.4571,95000.0
2007-08-02 11:50:00,26.81,26.83,26.81,26.82,104200.0,15.4571,15.4686,15.4571,15.4629,104200.0
2007-08-02 11:55:00,26.81,26.85,26.81,26.85,195600.0,15.4571,15.4802,15.4571,15.4802,195600.0
2007-08-02 12:00:00,26.85,26.86,26.82,26.85,150400.0,15.4802,15.4859,15.4629,15.4802,150400.0
2007-08-02 12:05:00,26.86,26.86,26.82,26.84,159000.0,15.4859,15.4859,15.4629,15.4744,159000.0
2007-08-02 12:10:00,26.84,26.86,26.82,26.86,189200.0,15.4744,15.4859,15.4629,15.4859,189200.0
2007-08-02 12:15:00,26.86,26.86,26.85,26.85,181200.0,15.4859,15.4859,15.4802,15.4802,181200.0
2007-08-02 12:20:00,26.85,26.86,26.82,26.85,140400.0,15.4802,15.4859,15.4629,15.4802,140400.0
2007-08-02 12:25:00,26.85,26.86,26.82,26.84,106400.0,15.4802,15.4859,15.4629,15.4744,106400.0
2007-08-02 12:30:00,26.84,26.84,26.8,26.82,1817000.0,15.4744,15.4744,15.4513,15.4629,1817000.0
2007-08-02 12:35:00,26.82,26.83,26.81,26.82,81200.0,15.4629,15.4686,15.4571,15.4629,81200.0
2007-08-02 12:40:00,26.82,26.83,26.8,26.81,131200.0,15.4629,15.4686,15.4513,15.4571,131200.0
2007-08-02 12:45:00,26.81,26.81,26.8,26.81,290000.0,15.4571,15.4571,15.4513,15.4571,290000.0
2007-08-02 12:50:00,26.8,26.81,26.79,26.8,94600.0,15.4513,15.4571,15.4456,15.4513,94600.0
2007-08-02 12:55:00,26.8,26.8,26.78,26.78,102000.0,15.4513,15.4513,15.4398,15.4398,102000.0
2007-08-02 13:00:00,26.78,26.78,26.74,26.75,142400.0,15.4398,15.4398,15.4168,15.4225,142400.0
2007-08-02 13:05:00,26.75,26.75,26.68,26.7,267600.0,15.4225,15.4225,15.3822,15.3937,267600.0
2007-08-02 13:10:00,26.7,26.73,26.7,26.7,264200.0,15.3937,15.411,15.3937,15.3937,264200.0
2007-08-02 13:15:00,26.7,26.72,26.67,26.7,198400.0,15.3937,15.4052,15.3764,15.3937,198400.0
2007-08-02 13:20:00,26.7,26.7,26.67,26.67,123400.0,15.3937,15.3937,15.3764,15.3764,123400.0
2007-08-02 13:25:00,26.68,26.68,26.66,26.67,184000.0,15.3822,15.3822,15.3706,15.3764,184000.0
2007-08-02 13:30:00,26.66,26.73,26.66,26.73,268800.0,15.3706,15.411,15.3706,15.411,268800.0
2007-08-02 13:35:00,26.72,26.74,26.71,26.73,166400.0,15.4052,15.4168,15.3995,15.411,166400.0
2007-08-02 13:40:00,26.73,26.79,26.73,26.77,105400.0,15.411,15.4456,15.411,15.434,105400.0
2007-08-02 13:45:00,26.77,26.79,26.72,26.72,125800.0,15.434,15.4456,15.4052,15.4052,125800.0
2007-08-02 13:50:00,26.72,26.8,26.72,26.78,156400.0,15.4052,15.4513,15.4052,15.4398,156400.0
2007-08-02 13:55:00,26.77,26.78,26.75,26.75,124800.0,15.434,15.4398,15.4225,15.4225,124800.0
2007-08-02 14:00:00,26.75,26.79,26.75,26.77,192600.0,15.4225,15.4456,15.4225,15.434,192600.0
2007-08-02 14:05:00,26.77,26.78,26.76,26.77,135000.0,15.434,15.4398,15.4283,15.434,135000.0
2007-08-02 14:10:00,26.77,26.81,26.76,26.8,141800.0,15.434,15.4571,15.4283,15.4513,141800.0
2007-08-02 14:15:00,26.81,26.81,26.78,26.79,162000.0,15.4571,15.4571,15.4398,15.4456,162000.0
2007-08-02 14:20:00,26.8,26.81,26.77,26.77,185800.0,15.4513,15.4571,15.434,15.434,185800.0
2007-08-02 14:25:00,26.77,26.77,26.73,26.76,160400.0,15.434,15.434,15.411,15.4283,160400.0
2007-08-02 14:30:00,26.75,26.8,26.75,26.78,160800.0,15.4225,15.4513,15.4225,15.4398,160800.0
2007-08-02 14:35:00,26.78,26.79,26.73,26.74,207600.0,15.4398,15.4456,15.411,15.4168,207600.0
2007-08-02 14:40:00,26.74,26.79,26.73,26.76,386600.0,15.4168,15.4456,15.411,15.4283,386600.0
2007-08-02 14:45:00,26.76,26.77,26.73,26.75,137000.0,15.4283,15.434,15.411,15.4225,137000.0
2007-08-02 14:50:00,26.75,26.77,26.75,26.75,194800.0,15.4225,15.434,15.4225,15.4225,194800.0
2007-08-02 14:55:00,26.75,26.75,26.72,26.74,264400.0,15.4225,15.4225,15.4052,15.4168,264400.0
2007-08-02 15:00:00,26.74,26.75,26.72,26.74,282800.0,15.4168,15.4225,15.4052,15.4168,282800.0
2007-08-02 15:05:00,26.74,26.78,26.73,26.77,309600.0,15.4168,15.4398,15.411,15.434,309600.0
2007-08-02 15:10:00,26.78,26.8,26.76,26.77,190200.0,15.4398,15.4513,15.4283,15.434,190200.0
2007-08-02 15:15:00,26.77,26.77,26.75,26.76,177400.0,15.434,15.434,15.4225,15.4283,177400.0
2007-08-02 15:20:00,26.77,26.8,26.76,26.79,303800.0,15.434,15.4513,15.4283,15.4456,303800.0
2007-08-02 15:25:00,26.79,26.88,26.78,26.86,517800.0,15.4456,15.4975,15.4398,15.4859,517800.0
2007-08-02 15:30:00,26.86,26.9,26.83,26.84,505200.0,15.4859,15.509,15.4686,15.4744,505200.0
2007-08-02 15:35:00,26.84,26.86,26.8,26.84,346000.0,15.4744,15.4859,15.4513,15.4744,346000.0
2007-08-02 15:40:00,26.84,26.85,26.81,26.81,343400.0,15.4744,15.4802,15.4571,15.4571,343400.0
2007-08-02 15:45:00,26.81,26.82,26.8,26.82,456200.0,15.4571,15.4629,15.4513,15.4629,456200.0
2007-08-02 15:50:00,26.82,26.82,26.79,26.8,608200.0,15.4629,15.4629,15.4456,15.4513,608200.0
2007-08-02 15:55:00,26.8,26.84,26.8,26.81,394400.0,15.4513,15.4744,15.4513,15.4571,394400.0
2007-08-03 09:30:00,26.91,26.91,26.83,26.87,335600.0,15.5148,15.5148,15.4686,15.4917,335600.0
2007-08-03 09:35:00,26.88,26.99,26.83,26.99,248000.0,15.4975,15.5609,15.4686,15.5609,248000.0
2007-08-03 09:40:00,26.98,26.99,26.96,26.98,93600.0,15.5551,15.5609,15.5436,15.5551,93600.0
2007-08-03 09:45:00,26.98,26.99,26.91,26.92,227200.0,15.5551,15.5609,15.5148,15.5205,227200.0
2007-08-03 09:50:00,26.93,26.96,26.88,26.92,222200.0,15.5263,15.5436,15.4975,15.5205,222200.0
2007-08-03 09:55:00,26.92,26.95,26.84,26.87,188600.0,15.5205,15.5378,15.4744,15.4917,188600.0
2007-08-03 10:00:00,26.87,26.87,26.79,26.84,306800.0,15.4917,15.4917,15.4456,15.4744,306800.0
2007-08-03 10:05:00,26.83,26.85,26.75,26.78,347800.0,15.4686,15.4802,15.4225,15.4398,347800.0
2007-08-03 10:10:00,26.78,26.81,26.76,26.78,152800.0,15.4398,15.4571,15.4283,15.4398,152800.0
2007-08-03 10:15:00,26.78,26.83,26.75,26.75,216000.0,15.4398,15.4686,15.4225,15.4225,216000.0
2007-08-03 10:20:00,26.75,26.83,26.71,26.83,219600.0,15.4225,15.4686,15.3995,15.4686,219600.0
2007-08-03 10:25:00,26.83,26.89,26.72,26.86,227000.0,15.4686,15.5032,15.4052,15.4859,227000.0
2007-08-03 10:30:00,26.86,26.89,26.83,26.85,165800.0,15.4859,15.5032,15.4686,15.4802,165800.0
2007-08-03 10:35:00,26.85,26.89,26.83,26.86,155800.0,15.4802,15.5032,15.4686,15.4859,155800.0
2007-08-03 10:40:00,26.85,26.88,26.83,26.87,141800.0,15.4802,15.4975,15.4686,15.4917,141800.0
2007-08-03 10:45:00,26.86,26.87,26.84,26.86,87800.0,15.4859,15.4917,15.4744,15.4859,87800.0
2007-08-03 10:50:00,26.86,26.91,26.86,26.91,88200.0,15.4859,15.5148,15.4859,15.5148,88200.0
2007-08-03 10:55:00,26.91,26.93,26.89,26.91,191600.0,15.5148,15.5263,15.5032,15.5148,191600.0
2007-08-03 11:00:00,26.91,26.93,26.86,26.92,176800.0,15.5148,15.5263,15.4859,15.5205,176800.0
2007-08-03 11:05:00,26.92,26.92,26.89,26.9,119800.0,15.5205,15.5205,15.5032,15.509,119800.0
2007-08-03 11:10:00,26.91,26.97,26.9,26.96,209400.0,15.5148,15.5494,15.509,15.5436,209400.0
2007-08-03 11:15:00,26.96,26.98,26.94,26.96,243800.0,15.5436,15.5551,15.5321,15.5436,243800.0
2007-08-03 11:20:00,26.96,26.97,26.87,26.95,154200.0,15.5436,15.5494,15.4917,15.5378,154200.0
2007-08-03 11:25:00,26.95,26.98,26.93,26.98,116000.0,15.5378,15.5551,15.5263,15.5551,116000.0
2007-08-03 11:30:00,26.97,26.98,26.95,26.97,86600.0,15.5494,15.5551,15.5378,15.5494,86600.0
2007-08-03 11:35:00,26.97,26.98,26.95,26.98,109800.0,15.5494,15.5551,15.5378,15.5551,109800.0
2007-08-03 11:40:00,26.98,26.99,26.96,26.97,91400.0,15.5551,15.5609,15.5436,15.5494,91400.0
2007-08-03 11:45:00,26.97,27.0,26.91,26.99,281200.0,15.5494,15.5667,15.5148,15.5609,281200.0
2007-08-03 11:50:00,26.99,27.04,26.99,27.02,618200.0,15.5609,15.5897,15.5609,15.5782,618200.0
2007-08-03 11:55:00,27.01,27.05,27.0,27.05,143600.0,15.5724,15.5955,15.5667,15.5955,143600.0
2007-08-03 12:00:00,27.04,27.1,27.04,27.07,205600.0,15.5897,15.6243,15.5897,15.607,205600.0
2007-08-03 12:05:00,27.07,27.07,27.02,27.06,200200.0,15.607,15.607,15.5782,15.6012,200200.0
2007-08-03 12:10:00,27.06,27.1,27.03,27.05,155600.0,15.6012,15.6243,15.584,15.5955,155600.0
2007-08-03 12:15:00,27.05,27.09,27.04,27.06,113800.0,15.5955,15.6185,15.5897,15.6012,113800.0
2007-08-03 12:20:00,27.06,27.07,27.02,27.03,150400.0,15.6012,15.607,15.5782,15.584,150400.0
2007-08-03 12:25:00,27.03,27.03,26.99,27.01,130400.0,15.584,15.584,15.5609,15.5724,130400.0
2007-08-03 12:30:00,27.01,27.06,27.01,27.04,67800.0,15.5724,15.6012,15.5724,15.5897,67800.0
2007-08-03 12:35:00,27.05,27.05,27.0,27.01,176400.0,15.5955,15.5955,15.5667,15.5724,176400.0
2007-08-03 12:40:00,27.01,27.04,27.0,27.03,82200.0,15.5724,15.5897,15.5667,15.584,82200.0
2007-08-03 12:45:00,27.03,27.03,26.97,26.99,114800.0,15.584,15.584,15.5494,15.5609,114800.0
2007-08-03 12:50:00,26.99,27.01,26.98,27.0,116000.0,15.5609,15.5724,15.5551,15.5667,116000.0
2007-08-03 12:55:00,27.0,27.02,26.98,27.0,175800.0,15.5667,15.5782,15.5551,15.5667,175800.0
2007-08-03 13:00:00,27.0,27.0,26.93,26.93,154400.0,15.5667,15.5667,15.5263,15.5263,154400.0
2007-08-03 13:05:00,26.93,27.0,26.92,26.99,134600.0,15.5263,15.5667,15.5205,15.5609,134600.0
2007-08-03 13:10:00,27.0,27.0,26.98,27.0,170600.0,15.5667,15.5667,15.5551,15.5667,170600.0
2007-08-03 13:15:00,27.0,27.05,27.0,27.05,235400.0,15.5667,15.5955,15.5667,15.5955,235400.0
2007-08-03 13:20:00,27.05,27.06,27.04,27.05,152400.0,15.5955,15.6012,15.5897,15.5955,152400.0
2007-08-03 13:25:00,27.05,27.09,27.05,27.08,159800.0,15.5955,15.6185,15.5955,15.6128,159800.0
2007-08-03 13:30:00,27.08,27.09,27.07,27.07,170000.0,15.6128,15.6185,15.607,15.607,170000.0
2007-08-03 13:35:00,27.08,27.08,27.04,27.04,88600.0,15.6128,15.6128,15.5897,15.5897,88600.0
2007-08-03 13:40:00,27.04,27.07,27.03,27.07,226800.0,15.5897,15.607,15.584,15.607,226800.0
2007-08-03 13:45:00,27.07,27.08,27.05,27.05,174400.0,15.607,15.6128,15.5955,15.5955,174400.0
2007-08-03 13:50:00,27.05,27.06,27.04,27.05,100400.0,15.5955,15.6012,15.5897,15.5955,100400.0
2007-08-03 13:55:00,27.05,27.1,27.05,27.09,177800.0,15.5955,15.6243,15.5955,15.6185,177800.0
2007-08-03 14:00:00,27.09,27.13,27.09,27.11,447400.0,15.6185,15.6416,15.6185,15.6301,447400.0
2007-08-03 14:05:00,27.11,27.13,27.08,27.09,183400.0,15.6301,15.6416,15.6128,15.6185,183400.0
2007-08-03 14:10:00,27.08,27.09,27.04,27.07,248200.0,15.6128,15.6185,15.5897,15.607,248200.0
2007-08-03 14:15:00,27.06,27.1,27.04,27.09,315400.0,15.6012,15.6243,15.5897,15.6185,315400.0
2007-08-03 14:20:00,27.09,27.1,27.06,27.07,335200.0,15.6185,15.6243,15.6012,15.607,335200.0
2007-08-03 14:25:00,27.06,27.07,27.04,27.05,291600.0,15.6012,15.607,15.5897,15.5955,291600.0
2007-08-03 14:30:00,27.05,27.08,27.04,27.06,369400.0,15.5955,15.6128,15.5897,15.6012,369400.0
2007-08-03 14:35:00,27.06,27.08,27.05,27.06,268200.0,15.6012,15.6128,15.5955,15.6012,268200.0
2007-08-03 14:40:00,27.06,27.09,27.06,27.06,231400.0,15.6012,15.6185,15.6012,15.6012,231400.0
2007-08-03 14:45:00,27.06,27.09,27.04,27.04,269400.0,15.6012,15.6185,15.5897,15.5897,269400.0
2007-08-03 14:50:00,27.05,27.1,27.05,27.07,303200.0,15.5955,15.6243,15.5955,15.607,303200.0
2007-08-03 14:55:00,27.08,27.11,27.06,27.1,234600.0,15.6128,15.6301,15.6012,15.6243,234600.0
2007-08-03 15:00:00,27.11,27.11,27.04,27.06,506000.0,15.6301,15.6301,15.5897,15.6012,506000.0
2007-08-03 15:05:00,27.06,27.09,27.06,27.06,355200.0,15.6012,15.6185,15.6012,15.6012,355200.0
2007-08-03 15:10:00,27.06,27.1,27.05,27.07,395800.0,15.6012,15.6243,15.5955,15.607,395800.0
2007-08-03 15:15:00,27.07,27.08,27.03,27.05,385800.0,15.607,15.6128,15.584,15.5955,385800.0
2007-08-03 15:20:00,27.04,27.07,27.03,27.04,362800.0,15.5897,15.607,15.584,15.5897,362800.0
2007-08-03 15:25:00,27.04,27.08,26.97,26.98,595400.0,15.5897,15.6128,15.5494,15.5551,595400.0
2007-08-03 15:30:00,26.98,27.06,26.97,27.06,481800.0,15.5551,15.6012,15.5494,15.6012,481800.0
2007-08-03 15:35:00,27.07,27.07,26.88,26.93,751000.0,15.607,15.607,15.4975,15.5263,751000.0
2007-08-03 15:40:00,26.93,26.95,26.87,26.92,729200.0,15.5263,15.5378,15.4917,15.5205,729200.0
2007-08-03 15:45:00,26.92,26.93,26.85,26.85,495600.0,15.5205,15.5263,15.4802,15.4802,495600.0
2007-08-03 15:50:00,26.85,26.85,26.77,26.78,602000.0,15.4802,15.4802,15.434,15.4398,602000.0
2007-08-03 15:55:00,26.78,26.81,26.62,26.64,1153800.0,15.4398,15.4571,15.3476,15.3591,1153800.0
2007-08-06 09:30:00,26.58,27.0,26.58,26.86,434600.0,15.3245,15.5667,15.3245,15.4859,434600.0
2007-08-06 09:35:00,26.88,26.9,26.84,26.89,145000.0,15.4975,15.509,15.4744,15.5032,145000.0
2007-08-06 09:40:00,26.9,26.96,26.89,26.93,258400.0,15.509,15.5436,15.5032,15.5263,258400.0
2007-08-06 09:45:00,26.92,26.98,26.91,26.96,246600.0,15.5205,15.5551,15.5148,15.5436,246600.0
2007-08-06 09:50:00,26.95,26.96,26.85,26.91,384800.0,15.5378,15.5436,15.4802,15.5148,384800.0
2007-08-06 09:55:00,26.91,27.03,26.91,27.03,481000.0,15.5148,15.584,15.5148,15.584,481000.0
2007-08-06 10:00:00,27.03,27.06,26.98,26.99,330800.0,15.584,15.6012,15.5551,15.5609,330800.0
2007-08-06 10:05:00,26.99,27.07,26.98,27.03,342800.0,15.5609,15.607,15.5551,15.584,342800.0
2007-08-06 10:10:00,27.03,27.09,27.02,27.08,270000.0,15.584,15.6185,15.5782,15.6128,270000.0
2007-08-06 10:15:00,27.07,27.1,27.05,27.06,387200.0,15.607,15.6243,15.5955,15.6012,387200.0
2007-08-06 10:20:00,27.06,27.08,27.01,27.02,324000.0,15.6012,15.6128,15.5724,15.5782,324000.0
2007-08-06 10:25:00,27.02,27.04,26.96,27.0,230000.0,15.5782,15.5897,15.5436,15.5667,230000.0
2007-08-06 10:30:00,27.0,27.04,26.97,27.02,276000.0,15.5667,15.5897,15.5494,15.5782,276000.0
2007-08-06 10:35:00,27.02,27.07,26.99,27.02,629200.0,15.5782,15.607,15.5609,15.5782,629200.0
2007-08-06 10:40:00,27.02,27.02,26.93,26.93,443800.0,15.5782,15.5782,15.5263,15.5263,443800.0
2007-08-06 10:45:00,26.93,27.04,26.92,26.99,1151400.0,15.5263,15.5897,15.5205,15.5609,1151400.0
2007-08-06 10:50:00,26.99,27.02,26.94,26.98,828000.0,15.5609,15.5782,15.5321,15.5551,828000.0
2007-08-06 10:55:00,26.97,27.07,26.96,27.03,203200.0,15.5494,15.607,15.5436,15.584,203200.0
2007-08-06 11:00:00,27.03,27.05,27.0,27.0,179000.0,15.584,15.5955,15.5667,15.5667,179000.0
2007-08-06 11:05:00,27.0,27.03,26.98,27.0,155800.0,15.5667,15.584,15.5551,15.5667,155800.0
2007-08-06 11:10:00,27.0,27.01,26.99,27.0,216000.0,15.5667,15.5724,15.5609,15.5667,216000.0
2007-08-06 11:15:00,27.0,27.02,26.99,27.0,386200.0,15.5667,15.5782,15.5609,15.5667,386200.0
2007-08-06 11:20:00,27.0,27.0,26.98,26.99,327600.0,15.5667,15.5667,15.5551,15.5609,327600.0
2007-08-06 11:25:00,26.99,27.0,26.98,26.99,230800.0,15.5609,15.5667,15.5551,15.5609,230800.0
2007-08-06 11:30:00,26.99,27.0,26.94,26.94,330000.0,15.5609,15.5667,15.5321,15.5321,330000.0
2007-08-06 11:35:00,26.94,26.95,26.91,26.94,168000.0,15.5321,15.5378,15.5148,15.5321,168000.0
2007-08-06 11:40:00,26.95,26.96,26.93,26.95,110000.0,15.5378,15.5436,15.5263,15.5378,110000.0
2007-08-06 11:45:00,26.95,26.95,26.91,26.94,493200.0,15.5378,15.5378,15.5148,15.5321,493200.0
2007-08-06 11:50:00,26.94,26.96,26.92,26.94,545400.0,15.5321,15.5436,15.5205,15.5321,545400.0
2007-08-06 11:55:00,26.94,26.95,26.92,26.92,203200.0,15.5321,15.5378,15.5205,15.5205,203200.0
2007-08-06 12:00:00,26.92,26.93,26.88,26.9,266400.0,15.5205,15.5263,15.4975,15.509,266400.0
2007-08-06 12:05:00,26.9,26.9,26.87,26.88,183400.0,15.509,15.509,15.4917,15.4975,183400.0
2007-08-06 12:10:00,26.89,26.89,26.86,26.86,152800.0,15.5032,15.5032,15.4859,15.4859,152800.0
2007-08-06 12:15:00,26.86,26.89,26.86,26.88,240200.0,15.4859,15.5032,15.4859,15.4975,240200.0
2007-08-06 12:20:00,26.88,26.89,26.87,26.88,193600.0,15.4975,15.5032,15.4917,15.4975,193600.0
2007-08-06 12:25:00,26.88,26.91,26.87,26.91,173600.0,15.4975,15.5148,15.4917,15.5148,173600.0
2007-08-06 12:30:00,26.91,26.97,26.91,26.97,118000.0,15.5148,15.5494,15.5148,15.5494,118000.0
2007-08-06 12:35:00,26.97,27.0,26.96,27.0,180200.0,15.5494,15.5667,15.5436,15.5667,180200.0
2007-08-06 12:40:00,27.0,27.0,26.98,27.0,177400.0,15.5667,15.5667,15.5551,15.5667,177400.0
2007-08-06 12:45:00,27.0,27.02,26.98,26.98,208600.0,15.5667,15.5782,15.5551,15.5551,208600.0
2007-08-06 12:50:00,26.98,27.0,26.97,26.99,181200.0,15.5551,15.5667,15.5494,15.5609,181200.0
2007-08-06 12:55:00,26.98,27.0,26.98,27.0,83000.0,15.5551,15.5667,15.5551,15.5667,83000.0
2007-08-06 13:00:00,26.99,27.01,26.99,27.01,92200.0,15.5609,15.5724,15.5609,15.5724,92200.0
2007-08-06 13:05:00,27.01,27.02,26.97,26.98,201800.0,15.5724,15.5782,15.5494,15.5551,201800.0
2007-08-06 13:10:00,26.98,27.03,26.95,27.02,232600.0,15.5551,15.584,15.5378,15.5782,232600.0
2007-08-06 13:15:00,27.03,27.03,26.99,27.0,112600.0,15.584,15.584,15.5609,15.5667,112600.0
2007-08-06 13:20:00,27.0,27.01,26.97,27.0,111800.0,15.5667,15.5724,15.5494,15.5667,111800.0
2007-08-06 13:25:00,27.0,27.0,26.97,26.98,160400.0,15.5667,15.5667,15.5494,15.5551,160400.0
2007-08-06 13:30:00,26.97,27.0,26.97,26.98,108400.0,15.5494,15.5667,15.5494,15.5551,108400.0
2007-08-06 13:35:00,26.99,26.99,26.91,26.93,208600.0,15.5609,15.5609,15.5148,15.5263,208600.0
2007-08-06 13:40:00,26.94,26.95,26.91,26.91,65200.0,15.5321,15.5378,15.5148,15.5148,65200.0
2007-08-06 13:45:00,26.91,26.95,26.9,26.94,114200.0,15.5148,15.5378,15.509,15.5321,114200.0
2007-08-06 13:50:00,26.94,26.98,26.93,26.95,116800.0,15.5321,15.5551,15.5263,15.5378,116800.0
2007-08-06 13:55:00,26.95,26.96,26.92,26.94,93800.0,15.5378,15.5436,15.5205,15.5321,93800.0
2007-08-06 14:00:00,26.93,26.96,26.92,26.95,160000.0,15.5263,15.5436,15.5205,15.5378,160000.0
2007-08-06 14:05:00,26.95,27.03,26.94,27.0,151800.0,15.5378,15.584,15.5321,15.5667,151800.0
2007-08-06 14:10:00,27.0,27.04,26.97,27.04,160400.0,15.5667,15.5897,15.5494,15.5897,160400.0
2007-08-06 14:15:00,27.04,27.06,27.01,27.02,284600.0,15.5897,15.6012,15.5724,15.5782,284600.0
2007-08-06 14:20:00,27.01,27.07,27.0,27.04,198800.0,15.5724,15.607,15.5667,15.5897,198800.0
2007-08-06 14:25:00,27.04,27.04,26.99,27.0,210800.0,15.5897,15.5897,15.5609,15.5667,210800.0
2007-08-06 14:30:00,27.0,27.05,27.0,27.02,156200.0,15.5667,15.5955,15.5667,15.5782,156200.0
2007-08-06 14:35:00,27.02,27.05,27.01,27.05,239400.0,15.5782,15.5955,15.5724,15.5955,239400.0
2007-08-06 14:40:00,27.05,27.08,27.03,27.06,263200.0,15.5955,15.6128,15.584,15.6012,263200.0
2007-08-06 14:45:00,27.06,27.08,27.02,27.06,232000.0,15.6012,15.6128,15.5782,15.6012,232000.0
2007-08-06 14:50:00,27.06,27.09,27.0,27.03,196000.0,15.6012,15.6185,15.5667,15.584,196000.0
2007-08-06 14:55:00,27.03,27.03,26.98,27.0,249200.0,15.584,15.584,15.5551,15.5667,249200.0
2007-08-06 15:00:00,27.0,27.04,27.0,27.01,172000.0,15.5667,15.5897,15.5667,15.5724,172000.0
2007-08-06 15:05:00,27.0,27.07,27.0,27.07,312200.0,15.5667,15.607,15.5667,15.607,312200.0
2007-08-06 15:10:00,27.07,27.08,27.03,27.04,263000.0,15.607,15.6128,15.584,15.5897,263000.0
2007-08-06 15:15:00,27.04,27.06,27.04,27.04,171400.0,15.5897,15.6012,15.5897,15.5897,171400.0
2007-08-06 15:20:00,27.04,27.06,27.03,27.03,236600.0,15.5897,15.6012,15.584,15.584,236600.0
2007-08-06 15:25:00,27.03,27.04,27.0,27.02,204800.0,15.584,15.5897,15.5667,15.5782,204800.0
2007-08-06 15:30:00,27.02,27.05,26.98,26.99,300400.0,15.5782,15.5955,15.5551,15.5609,300400.0
2007-08-06 15:35:00,26.99,27.07,26.97,27.04,375400.0,15.5609,15.607,15.5494,15.5897,375400.0
2007-08-06 15:40:00,27.04,27.08,27.03,27.05,569800.0,15.5897,15.6128,15.584,15.5955,569800.0
2007-08-06 15:45:00,27.05,27.11,27.05,27.09,629800.0,15.5955,15.6301,15.5955,15.6185,629800.0
2007-08-06 15:50:00,27.09,27.12,27.09,27.11,513400.0,15.6185,15.6358,15.6185,15.6301,513400.0
2007-08-06 15:55:00,27.11,27.13,27.07,27.11,1015600.0,15.6301,15.6416,15.607,15.6301,1015600.0
2007-08-07 09:30:00,26.98,27.0,26.86,26.92,357400.0,15.5551,15.5667,15.4859,15.5205,357400.0
2007-08-07 09:35:00,26.91,26.98,26.9,26.96,133600.0,15.5148,15.5551,15.509,15.5436,133600.0
2007-08-07 09:40:00,26.96,27.04,26.96,27.03,196400.0,15.5436,15.5897,15.5436,15.584,196400.0
2007-08-07 09:45:00,27.03,27.04,26.98,26.99,200000.0,15.584,15.5897,15.5551,15.5609,200000.0
2007-08-07 09:50:00,26.99,27.04,26.99,27.02,145800.0,15.5609,15.5897,15.5609,15.5782,145800.0
2007-08-07 09:55:00,27.01,27.03,26.96,26.97,241800.0,15.5724,15.584,15.5436,15.5494,241800.0
2007-08-07 10:00:00,26.96,26.98,26.93,26.95,118800.0,15.5436,15.5551,15.5263,15.5378,118800.0
2007-08-07 10:05:00,26.96,26.97,26.94,26.96,192000.0,15.5436,15.5494,15.5321,15.5436,192000.0
2007-08-07 10:10:00,26.96,26.98,26.94,26.96,242800.0,15.5436,15.5551,15.5321,15.5436,242800.0
2007-08-07 10:15:00,26.96,27.03,26.96,26.98,347000.0,15.5436,15.584,15.5436,15.5551,347000.0
2007-08-07 10:20:00,26.97,27.01,26.96,26.99,164800.0,15.5494,15.5724,15.5436,15.5609,164800.0
2007-08-07 10:25:00,27.0,27.0,26.96,26.97,120000.0,15.5667,15.5667,15.5436,15.5494,120000.0
2007-08-07 10:30:00,26.97,27.0,26.96,27.0,79400.0,15.5494,15.5667,15.5436,15.5667,79400.0
2007-08-07 10:35:00,27.0,27.0,26.97,26.97,129400.0,15.5667,15.5667,15.5494,15.5494,129400.0
2007-08-07 10:40:00,26.97,26.99,26.97,26.97,104600.0,15.5494,15.5609,15.5494,15.5494,104600.0
2007-08-07 10:45:00,26.97,26.99,26.97,26.98,141200.0,15.5494,15.5609,15.5494,15.5551,141200.0
2007-08-07 10:50:00,26.98,26.98,26.93,26.97,107800.0,15.5551,15.5551,15.5263,15.5494,107800.0
2007-08-07 10:55:00,26.96,27.0,26.96,27.0,103200.0,15.5436,15.5667,15.5436,15.5667,103200.0
2007-08-07 11:00:00,26.99,27.0,26.98,27.0,133200.0,15.5609,15.5667,15.5551,15.5667,133200.0
2007-08-07 11:05:00,27.0,27.0,26.96,26.99,137000.0,15.5667,15.5667,15.5436,15.5609,137000.0
2007-08-07 11:10:00,26.99,27.0,26.97,26.98,302400.0,15.5609,15.5667,15.5494,15.5551,302400.0
2007-08-07 11:15:00,26.98,27.0,26.97,26.98,266600.0,15.5551,15.5667,15.5494,15.5551,266600.0
2007-08-07 11:20:00,26.98,27.03,26.98,27.02,183800.0,15.5551,15.584,15.5551,15.5782,183800.0
2007-08-07 11:25:00,27.02,27.02,26.99,27.0,185800.0,15.5782,15.5782,15.5609,15.5667,185800.0
2007-08-07 11:30:00,27.0,27.02,26.99,27.0,320400.0,15.5667,15.5782,15.5609,15.5667,320400.0
2007-08-07 11:35:00,27.0,27.02,26.99,26.99,283200.0,15.5667,15.5782,15.5609,15.5609,283200.0
2007-08-07 11:40:00,26.99,27.02,26.99,27.01,258000.0,15.5609,15.5782,15.5609,15.5724,258000.0
2007-08-07 11:45:00,27.02,27.03,27.0,27.0,227000.0,15.5782,15.584,15.5667,15.5667,227000.0
2007-08-07 11:50:00,27.0,27.04,27.0,27.01,270800.0,15.5667,15.5897,15.5667,15.5724,270800.0
2007-08-07 11:55:00,27.0,27.02,26.97,27.0,188000.0,15.5667,15.5782,15.5494,15.5667,188000.0
2007-08-07 12:00:00,26.99,27.05,26.97,27.04,152400.0,15.5609,15.5955,15.5494,15.5897,152400.0
2007-08-07 12:05:00,27.04,27.05,27.0,27.0,225200.0,15.5897,15.5955,15.5667,15.5667,225200.0
2007-08-07 12:10:00,27.0,27.01,26.96,26.96,177600.0,15.5667,15.5724,15.5436,15.5436,177600.0
2007-08-07 12:15:00,26.97,27.02,26.92,27.02,397600.0,15.5494,15.5782,15.5205,15.5782,397600.0
2007-08-07 12:20:00,27.01,27.04,26.99,27.04,120600.0,15.5724,15.5897,15.5609,15.5897,120600.0
2007-08-07 12:25:00,27.04,27.04,27.0,27.01,207800.0,15.5897,15.5897,15.5667,15.5724,207800.0
2007-08-07 12:30:00,27.0,27.04,27.0,27.04,289200.0,15.5667,15.5897,15.5667,15.5897,289200.0
2007-08-07 12:35:00,27.04,27.13,27.02,27.03,744400.0,15.5897,15.6416,15.5782,15.584,744400.0
2007-08-07 12:40:00,27.03,27.04,26.93,26.95,281200.0,15.584,15.5897,15.5263,15.5378,281200.0
2007-08-07 12:45:00,26.95,26.98,26.88,26.96,603200.0,15.5378,15.5551,15.4975,15.5436,603200.0
2007-08-07 12:50:00,26.96,26.99,26.96,26.99,85000.0,15.5436,15.5609,15.5436,15.5609,85000.0
2007-08-07 12:55:00,26.99,27.0,26.97,27.0,101000.0,15.5609,15.5667,15.5494,15.5667,101000.0
2007-08-07 13:00:00,27.0,27.03,26.98,27.02,204200.0,15.5667,15.584,15.5551,15.5782,204200.0
2007-08-07 13:05:00,27.02,27.06,27.02,27.04,157000.0,15.5782,15.6012,15.5782,15.5897,157000.0
2007-08-07 13:10:00,27.04,27.07,27.03,27.07,261800.0,15.5897,15.607,15.584,15.607,261800.0
2007-08-07 13:15:00,27.07,27.11,27.07,27.09,169200.0,15.607,15.6301,15.607,15.6185,169200.0
2007-08-07 13:20:00,27.09,27.11,27.07,27.07,148600.0,15.6185,15.6301,15.607,15.607,148600.0
2007-08-07 13:25:00,27.08,27.1,27.07,27.1,77200.0,15.6128,15.6243,15.607,15.6243,77200.0
2007-08-07 13:30:00,27.1,27.11,27.09,27.09,171600.0,15.6243,15.6301,15.6185,15.6185,171600.0
2007-08-07 13:35:00,27.09,27.11,27.08,27.1,121800.0,15.6185,15.6301,15.6128,15.6243,121800.0
2007-08-07 13:40:00,27.1,27.11,27.08,27.08,161000.0,15.6243,15.6301,15.6128,15.6128,161000.0
2007-08-07 13:45:00,27.09,27.12,27.08,27.12,95800.0,15.6185,15.6358,15.6128,15.6358,95800.0
2007-08-07 13:50:00,27.12,27.12,27.1,27.11,110600.0,15.6358,15.6358,15.6243,15.6301,110600.0
2007-08-07 13:55:00,27.11,27.12,27.09,27.11,124800.0,15.6301,15.6358,15.6185,15.6301,124800.0
2007-08-07 14:00:00,27.11,27.11,27.0,27.11,148800.0,15.6301,15.6301,15.5667,15.6301,148800.0
2007-08-07 14:05:00,27.11,27.14,27.11,27.14,205600.0,15.6301,15.6474,15.6301,15.6474,205600.0
2007-08-07 14:10:00,27.14,27.18,27.07,27.1,335800.0,15.6474,15.6704,15.607,15.6243,335800.0
2007-08-07 14:15:00,27.1,27.2,26.97,27.02,638400.0,15.6243,15.682,15.5494,15.5782,638400.0
2007-08-07 14:20:00,27.01,27.15,27.01,27.09,672800.0,15.5724,15.6531,15.5724,15.6185,672800.0
2007-08-07 14:25:00,27.09,27.14,27.07,27.07,431600.0,15.6185,15.6474,15.607,15.607,431600.0
2007-08-07 14:30:00,27.07,27.14,27.0,27.1,505000.0,15.607,15.6474,15.5667,15.6243,505000.0
2007-08-07 14:35:00,27.1,27.12,27.04,27.1,322800.0,15.6243,15.6358,15.5897,15.6243,322800.0
2007-08-07 14:40:00,27.1,27.18,27.07,27.14,291600.0,15.6243,15.6704,15.607,15.6474,291600.0
2007-08-07 14:45:00,27.14,27.19,27.08,27.18,302600.0,15.6474,15.6762,15.6128,15.6704,302600.0
2007-08-07 14:50:00,27.18,27.22,27.13,27.17,306800.0,15.6704,15.6935,15.6416,15.6647,306800.0
2007-08-07 14:55:00,27.17,27.23,27.0,27.21,360400.0,15.6647,15.6993,15.5667,15.6877,360400.0
2007-08-07 15:00:00,27.2,27.33,27.2,27.31,656400.0,15.682,15.7569,15.682,15.7454,656400.0
2007-08-07 15:05:00,27.3,27.32,27.25,27.25,475000.0,15.7396,15.7511,15.7108,15.7108,475000.0
2007-08-07 15:10:00,27.25,27.28,27.22,27.22,385200.0,15.7108,15.7281,15.6935,15.6935,385200.0
2007-08-07 15:15:00,27.23,27.3,27.22,27.27,351400.0,15.6993,15.7396,15.6935,15.7223,351400.0
2007-08-07 15:20:00,27.27,27.28,27.23,27.25,327400.0,15.7223,15.7281,15.6993,15.7108,327400.0
2007-08-07 15:25:00,27.25,27.32,27.25,27.3,326400.0,15.7108,15.7511,15.7108,15.7396,326400.0
2007-08-07 15:30:00,27.3,27.38,27.29,27.36,426200.0,15.7396,15.7857,15.7339,15.7742,426200.0
2007-08-07 15:35:00,27.37,27.4,27.35,27.36,430000.0,15.78,15.7973,15.7684,15.7742,430000.0
2007-08-07 15:40:00,27.36,27.36,27.33,27.35,473600.0,15.7742,15.7742,15.7569,15.7684,473600.0
2007-08-07 15:45:00,27.34,27.35,27.23,27.24,489800.0,15.7627,15.7684,15.6993,15.705,489800.0
2007-08-07 15:50:00,27.24,27.25,27.16,27.16,609200.0,15.705,15.7108,15.6589,15.6589,609200.0
2007-08-07 15:55:00,27.16,27.27,27.16,27.23,718800.0,15.6589,15.7223,15.6589,15.6993,718800.0
2007-08-08 09:30:00,27.2,27.5,27.19,27.35,516600.0,15.682,15.8549,15.6762,15.7684,516600.0
2007-08-08 09:35:00,27.35,27.43,27.34,27.4,260200.0,15.7684,15.8146,15.7627,15.7973,260200.0
2007-08-08 09:40:00,27.39,27.41,27.33,27.34,237000.0,15.7915,15.803,15.7569,15.7627,237000.0
2007-08-08 09:45:00,27.34,27.41,27.33,27.41,185800.0,15.7627,15.803,15.7569,15.803,185800.0
2007-08-08 09:50:00,27.41,27.48,27.36,27.48,371800.0,15.803,15.8434,15.7742,15.8434,371800.0
2007-08-08 09:55:00,27.48,27.5,27.46,27.48,490800.0,15.8434,15.8549,15.8319,15.8434,490800.0
2007-08-08 10:00:00,27.49,27.5,27.46,27.46,220000.0,15.8492,15.8549,15.8319,15.8319,220000.0
2007-08-08 10:05:00,27.47,27.48,27.43,27.46,356200.0,15.8376,15.8434,15.8146,15.8319,356200.0
2007-08-08 10:10:00,27.46,27.47,27.43,27.46,219600.0,15.8319,15.8376,15.8146,15.8319,219600.0
2007-08-08 10:15:00,27.47,27.5,27.46,27.5,176400.0,15.8376,15.8549,15.8319,15.8549,176400.0
2007-08-08 10:20:00,27.49,27.5,27.48,27.48,378400.0,15.8492,15.8549,15.8434,15.8434,378400.0
2007-08-08 10:25:00,27.48,27.49,27.44,27.45,139000.0,15.8434,15.8492,15.8203,15.8261,139000.0
2007-08-08 10:30:00,27.44,27.44,27.41,27.43,165000.0,15.8203,15.8203,15.803,15.8146,165000.0
2007-08-08 10:35:00,27.43,27.45,27.41,27.43,224600.0,15.8146,15.8261,15.803,15.8146,224600.0
2007-08-08 10:40:00,27.43,27.45,27.43,27.45,131400.0,15.8146,15.8261,15.8146,15.8261,131400.0
2007-08-08 10:45:00,27.45,27.46,27.44,27.45,300600.0,15.8261,15.8319,15.8203,15.8261,300600.0
2007-08-08 10:50:00,27.45,27.5,27.45,27.49,276800.0,15.8261,15.8549,15.8261,15.8492,276800.0
2007-08-08 10:55:00,27.49,27.5,27.48,27.5,573200.0,15.8492,15.8549,15.8434,15.8549,573200.0
2007-08-08 11:00:00,27.5,27.5,27.5,27.5,561800.0,15.8549,15.8549,15.8549,15.8549,561800.0
2007-08-08 11:05:00,27.5,27.5,27.48,27.49,382800.0,15.8549,15.8549,15.8434,15.8492,382800.0
2007-08-08 11:10:00,27.49,27.5,27.49,27.5,279400.0,15.8492,15.8549,15.8492,15.8549,279400.0
2007-08-08 11:15:00,27.5,27.52,27.48,27.49,847200.0,15.8549,15.8665,15.8434,15.8492,847200.0
2007-08-08 11:20:00,27.48,27.49,27.46,27.48,242600.0,15.8434,15.8492,15.8319,15.8434,242600.0
2007-08-08 11:25:00,27.48,27.5,27.47,27.47,161200.0,15.8434,15.8549,15.8376,15.8376,161200.0
2007-08-08 11:30:00,27.47,27.47,27.39,27.44,317200.0,15.8376,15.8376,15.7915,15.8203,317200.0
2007-08-08 11:35:00,27.43,27.47,27.42,27.46,150400.0,15.8146,15.8376,15.8088,15.8319,150400.0
2007-08-08 11:40:00,27.46,27.48,27.44,27.48,122000.0,15.8319,15.8434,15.8203,15.8434,122000.0
2007-08-08 11:45:00,27.47,27.52,27.46,27.52,213400.0,15.8376,15.8665,15.8319,15.8665,213400.0
2007-08-08 11:50:00,27.52,27.53,27.49,27.5,248800.0,15.8665,15.8722,15.8492,15.8549,248800.0
2007-08-08 11:55:00,27.5,27.53,27.5,27.52,154000.0,15.8549,15.8722,15.8549,15.8665,154000.0
2007-08-08 12:00:00,27.52,27.55,27.52,27.54,178000.0,15.8665,15.8838,15.8665,15.878,178000.0
2007-08-08 12:05:00,27.54,27.55,27.5,27.54,230200.0,15.878,15.8838,15.8549,15.878,230200.0
2007-08-08 12:10:00,27.55,27.55,27.5,27.55,171400.0,15.8838,15.8838,15.8549,15.8838,171400.0
2007-08-08 12:15:00,27.55,27.56,27.54,27.54,203800.0,15.8838,15.8895,15.878,15.878,203800.0
2007-08-08 12:20:00,27.55,27.56,27.53,27.54,228200.0,15.8838,15.8895,15.8722,15.878,228200.0
2007-08-08 12:25:00,27.54,27.56,27.53,27.54,148000.0,15.878,15.8895,15.8722,15.878,148000.0
2007-08-08 12:30:00,27.54,27.59,27.54,27.58,271200.0,15.878,15.9068,15.878,15.901,271200.0
2007-08-08 12:35:00,27.58,27.6,27.57,27.6,131200.0,15.901,15.9126,15.8953,15.9126,131200.0
2007-08-08 12:40:00,27.6,27.62,27.59,27.6,226000.0,15.9126,15.9241,15.9068,15.9126,226000.0
2007-08-08 12:45:00,27.6,27.64,27.6,27.64,289400.0,15.9126,15.9356,15.9126,15.9356,289400.0
2007-08-08 12:50:00,27.64,27.65,27.58,27.63,287000.0,15.9356,15.9414,15.901,15.9299,287000.0
2007-08-08 12:55:00,27.63,27.67,27.63,27.66,174200.0,15.9299,15.9529,15.9299,15.9472,174200.0
2007-08-08 13:00:00,27.66,27.67,27.63,27.64,129800.0,15.9472,15.9529,15.9299,15.9356,129800.0
2007-08-08 13:05:00,27.63,27.65,27.61,27.62,188800.0,15.9299,15.9414,15.9183,15.9241,188800.0
2007-08-08 13:10:00,27.62,27.65,27.61,27.64,178600.0,15.9241,15.9414,15.9183,15.9356,178600.0
2007-08-08 13:15:00,27.64,27.65,27.62,27.64,106200.0,15.9356,15.9414,15.9241,15.9356,106200.0
2007-08-08 13:20:00,27.64,27.65,27.61,27.64,51200.0,15.9356,15.9414,15.9183,15.9356,51200.0
2007-08-08 13:25:00,27.64,27.66,27.61,27.63,185400.0,15.9356,15.9472,15.9183,15.9299,185400.0
2007-08-08 13:30:00,27.63,27.67,27.62,27.66,248200.0,15.9299,15.9529,15.9241,15.9472,248200.0
2007-08-08 13:35:00,27.66,27.67,27.66,27.67,257000.0,15.9472,15.9529,15.9472,15.9529,257000.0
2007-08-08 13:40:00,27.67,27.7,27.66,27.7,220000.0,15.9529,15.9702,15.9472,15.9702,220000.0
2007-08-08 13:45:00,27.69,27.73,27.69,27.73,357400.0,15.9645,15.9875,15.9645,15.9875,357400.0
2007-08-08 13:50:00,27.73,27.74,27.7,27.74,181600.0,15.9875,15.9933,15.9702,15.9933,181600.0
2007-08-08 13:55:00,27.74,27.74,27.72,27.73,247600.0,15.9933,15.9933,15.9818,15.9875,247600.0
2007-08-08 14:00:00,27.73,27.74,27.7,27.74,259800.0,15.9875,15.9933,15.9702,15.9933,259800.0
2007-08-08 14:05:00,27.74,27.75,27.72,27.73,181200.0,15.9933,15.9991,15.9818,15.9875,181200.0
2007-08-08 14:10:00,27.73,27.75,27.71,27.75,277400.0,15.9875,15.9991,15.976,15.9991,277400.0
2007-08-08 14:15:00,27.75,27.75,27.74,27.74,117000.0,15.9991,15.9991,15.9933,15.9933,117000.0
2007-08-08 14:20:00,27.74,27.8,27.74,27.79,287000.0,15.9933,16.0279,15.9933,16.0221,287000.0
2007-08-08 14:25:00,27.8,27.85,27.79,27.84,315200.0,16.0279,16.0567,16.0221,16.051,315200.0
2007-08-08 14:30:00,27.85,27.88,27.84,27.86,309000.0,16.0567,16.074,16.051,16.0625,309000.0
2007-08-08 14:35:00,27.86,27.89,27.85,27.85,349000.0,16.0625,16.0798,16.0567,16.0567,349000.0
2007-08-08 14:40:00,27.85,27.86,27.81,27.83,341600.0,16.0567,16.0625,16.0337,16.0452,341600.0
2007-08-08 14:45:00,27.83,27.85,27.79,27.8,344200.0,16.0452,16.0567,16.0221,16.0279,344200.0
2007-08-08 14:50:00,27.8,27.82,27.75,27.77,271800.0,16.0279,16.0394,15.9991,16.0106,271800.0
2007-08-08 14:55:00,27.77,27.79,27.72,27.75,345800.0,16.0106,16.0221,15.9818,15.9991,345800.0
2007-08-08 15:00:00,27.75,27.78,27.72,27.72,383200.0,15.9991,16.0164,15.9818,15.9818,383200.0
2007-08-08 15:05:00,27.72,27.77,27.67,27.67,501800.0,15.9818,16.0106,15.9529,15.9529,501800.0
2007-08-08 15:10:00,27.67,27.7,27.66,27.67,428800.0,15.9529,15.9702,15.9472,15.9529,428800.0
2007-08-08 15:15:00,27.68,27.72,27.65,27.72,335400.0,15.9587,15.9818,15.9414,15.9818,335400.0
2007-08-08 15:20:00,27.72,27.74,27.65,27.66,453200.0,15.9818,15.9933,15.9414,15.9472,453200.0
2007-08-08 15:25:00,27.66,27.7,27.61,27.68,393600.0,15.9472,15.9702,15.9183,15.9587,393600.0
2007-08-08 15:30:00,27.68,27.75,27.63,27.74,512000.0,15.9587,15.9991,15.9299,15.9933,512000.0
2007-08-08 15:35:00,27.75,27.8,27.7,27.77,398200.0,15.9991,16.0279,15.9702,16.0106,398200.0
2007-08-08 15:40:00,27.78,27.78,27.68,27.71,552400.0,16.0164,16.0164,15.9587,15.976,552400.0
2007-08-08 15:45:00,27.71,27.79,27.71,27.76,673600.0,15.976,16.0221,15.976,16.0048,673600.0
2007-08-08 15:50:00,27.75,27.9,27.71,27.81,976200.0,15.9991,16.0855,15.976,16.0337,976200.0
2007-08-08 15:55:00,27.81,27.94,27.8,27.94,888200.0,16.0337,16.1086,16.0279,16.1086,888200.0
2007-08-09 09:30:00,27.41,27.75,27.41,27.6,877000.0,15.803,15.9991,15.803,15.9126,877000.0
2007-08-09 09:35:00,27.59,27.8,27.5,27.8,380800.0,15.9068,16.0279,15.8549,16.0279,380800.0
2007-08-09 09:40:00,27.8,27.97,27.78,27.93,495800.0,16.0279,16.1259,16.0164,16.1028,495800.0
2007-08-09 09:45:00,27.93,27.93,27.83,27.89,243600.0,16.1028,16.1028,16.0452,16.0798,243600.0
2007-08-09 09:50:00,27.9,27.97,27.87,27.93,169600.0,16.0855,16.1259,16.0682,16.1028,169600.0
2007-08-09 09:55:00,27.93,27.94,27.89,27.92,365600.0,16.1028,16.1086,16.0798,16.0971,365600.0
2007-08-09 10:00:00,27.92,27.96,27.89,27.91,459400.0,16.0971,16.1201,16.0798,16.0913,459400.0
2007-08-09 10:05:00,27.91,27.94,27.86,27.91,279800.0,16.0913,16.1086,16.0625,16.0913,279800.0
2007-08-09 10:10:00,27.91,27.95,27.89,27.9,288400.0,16.0913,16.1144,16.0798,16.0855,288400.0
2007-08-09 10:15:00,27.9,27.99,27.89,27.97,323600.0,16.0855,16.1374,16.0798,16.1259,323600.0
2007-08-09 10:20:00,27.97,27.99,27.92,27.95,410600.0,16.1259,16.1374,16.0971,16.1144,410600.0
2007-08-09 10:25:00,27.95,27.99,27.93,27.97,363800.0,16.1144,16.1374,16.1028,16.1259,363800.0
2007-08-09 10:30:00,27.97,28.0,27.97,27.99,267600.0,16.1259,16.1432,16.1259,16.1374,267600.0
2007-08-09 10:35:00,28.0,28.07,27.99,28.03,605800.0,16.1432,16.1836,16.1374,16.1605,605800.0
2007-08-09 10:40:00,28.03,28.1,28.03,28.1,231800.0,16.1605,16.2009,16.1605,16.2009,231800.0
2007-08-09 10:45:00,28.1,28.11,28.07,28.11,336600.0,16.2009,16.2066,16.1836,16.2066,336600.0
2007-08-09 10:50:00,28.11,28.2,28.1,28.19,399200.0,16.2066,16.2585,16.2009,16.2527,399200.0
2007-08-09 10:55:00,28.19,28.24,28.16,28.18,464600.0,16.2527,16.2816,16.2354,16.247,464600.0
2007-08-09 11:00:00,28.18,28.22,28.16,28.17,341400.0,16.247,16.27,16.2354,16.2412,341400.0
2007-08-09 11:05:00,28.17,28.21,28.16,28.18,479800.0,16.2412,16.2643,16.2354,16.247,479800.0
2007-08-09 11:10:00,28.18,28.21,28.18,28.19,395400.0,16.247,16.2643,16.247,16.2527,395400.0
2007-08-09 11:15:00,28.19,28.2,28.18,28.18,287200.0,16.2527,16.2585,16.247,16.247,287200.0
2007-08-09 11:20:00,28.18,28.21,28.18,28.2,384200.0,16.247,16.2643,16.247,16.2585,384200.0
2007-08-09 11:25:00,28.2,28.21,28.18,28.2,399600.0,16.2585,16.2643,16.247,16.2585,399600.0
2007-08-09 11:30:00,28.19,28.23,28.15,28.23,357200.0,16.2527,16.2758,16.2297,16.2758,357200.0
2007-08-09 11:35:00,28.23,28.23,28.18,28.2,388600.0,16.2758,16.2758,16.247,16.2585,388600.0
2007-08-09 11:40:00,28.2,28.23,28.12,28.14,532000.0,16.2585,16.2758,16.2124,16.2239,532000.0
2007-08-09 11:45:00,28.14,28.2,28.12,28.19,196000.0,16.2239,16.2585,16.2124,16.2527,196000.0
2007-08-09 11:50:00,28.18,28.19,28.15,28.17,447000.0,16.247,16.2527,16.2297,16.2412,447000.0
2007-08-09 11:55:00,28.16,28.2,28.14,28.18,303200.0,16.2354,16.2585,16.2239,16.247,303200.0
2007-08-09 12:00:00,28.19,28.21,28.11,28.14,194400.0,16.2527,16.2643,16.2066,16.2239,194400.0
2007-08-09 12:05:00,28.14,28.14,28.06,28.1,263000.0,16.2239,16.2239,16.1778,16.2009,263000.0
2007-08-09 12:10:00,28.1,28.14,28.08,28.11,219600.0,16.2009,16.2239,16.1893,16.2066,219600.0
2007-08-09 12:15:00,28.11,28.14,28.1,28.13,283200.0,16.2066,16.2239,16.2009,16.2181,283200.0
2007-08-09 12:20:00,28.14,28.16,28.11,28.14,182200.0,16.2239,16.2354,16.2066,16.2239,182200.0
2007-08-09 12:25:00,28.14,28.18,28.1,28.1,789600.0,16.2239,16.247,16.2009,16.2009,789600.0
2007-08-09 12:30:00,28.1,28.14,28.05,28.14,346800.0,16.2009,16.2239,16.172,16.2239,346800.0
2007-08-09 12:35:00,28.13,28.16,28.1,28.14,227000.0,16.2181,16.2354,16.2009,16.2239,227000.0
2007-08-09 12:40:00,28.14,28.16,28.08,28.16,292600.0,16.2239,16.2354,16.1893,16.2354,292600.0
2007-08-09 12:45:00,28.16,28.2,28.15,28.16,171000.0,16.2354,16.2585,16.2297,16.2354,171000.0
2007-08-09 12:50:00,28.16,28.18,28.15,28.17,193400.0,16.2354,16.247,16.2297,16.2412,193400.0
2007-08-09 12:55:00,28.17,28.22,28.17,28.2,155000.0,16.2412,16.27,16.2412,16.2585,155000.0
2007-08-09 13:00:00,28.2,28.23,28.12,28.13,251800.0,16.2585,16.2758,16.2124,16.2181,251800.0
2007-08-09 13:05:00,28.12,28.19,28.11,28.15,237800.0,16.2124,16.2527,16.2066,16.2297,237800.0
2007-08-09 13:10:00,28.16,28.18,28.05,28.06,287600.0,16.2354,16.247,16.172,16.1778,287600.0
2007-08-09 13:15:00,28.06,28.09,28.0,28.0,309200.0,16.1778,16.1951,16.1432,16.1432,309200.0
2007-08-09 13:20:00,28.0,28.05,27.96,28.02,426400.0,16.1432,16.172,16.1201,16.1547,426400.0
2007-08-09 13:25:00,28.02,28.02,27.96,28.0,260400.0,16.1547,16.1547,16.1201,16.1432,260400.0
2007-08-09 13:30:00,28.01,28.05,27.99,28.0,267000.0,16.149,16.172,16.1374,16.1432,267000.0
2007-08-09 13:35:00,28.0,28.12,28.0,28.12,394800.0,16.1432,16.2124,16.1432,16.2124,394800.0
2007-08-09 13:40:00,28.12,28.16,28.11,28.16,186400.0,16.2124,16.2354,16.2066,16.2354,186400.0
2007-08-09 13:45:00,28.17,28.21,28.16,28.18,532400.0,16.2412,16.2643,16.2354,16.247,532400.0
2007-08-09 13:50:00,28.18,28.2,28.17,28.18,152200.0,16.247,16.2585,16.2412,16.247,152200.0
2007-08-09 13:55:00,28.18,28.24,28.18,28.2,286600.0,16.247,16.2816,16.247,16.2585,286600.0
2007-08-09 14:00:00,28.2,28.23,28.2,28.23,327000.0,16.2585,16.2758,16.2585,16.2758,327000.0
2007-08-09 14:05:00,28.23,28.25,28.22,28.23,197000.0,16.2758,16.2873,16.27,16.2758,197000.0
2007-08-09 14:10:00,28.22,28.25,28.21,28.25,129800.0,16.27,16.2873,16.2643,16.2873,129800.0
2007-08-09 14:15:00,28.25,28.3,28.22,28.3,294800.0,16.2873,16.3162,16.27,16.3162,294800.0
2007-08-09 14:20:00,28.3,28.35,28.29,28.34,232200.0,16.3162,16.345,16.3104,16.3392,232200.0
2007-08-09 14:25:00,28.34,28.35,28.28,28.31,239000.0,16.3392,16.345,16.3046,16.3219,239000.0
2007-08-09 14:30:00,28.31,28.36,28.22,28.25,356200.0,16.3219,16.3508,16.27,16.2873,356200.0
2007-08-09 14:35:00,28.26,28.3,28.24,28.29,253400.0,16.2931,16.3162,16.2816,16.3104,253400.0
2007-08-09 14:40:00,28.29,28.33,28.25,28.33,491600.0,16.3104,16.3335,16.2873,16.3335,491600.0
2007-08-09 14:45:00,28.33,28.33,28.22,28.22,408600.0,16.3335,16.3335,16.27,16.27,408600.0
2007-08-09 14:50:00,28.23,28.25,28.21,28.22,412600.0,16.2758,16.2873,16.2643,16.27,412600.0
2007-08-09 14:55:00,28.22,28.25,28.19,28.2,404200.0,16.27,16.2873,16.2527,16.2585,404200.0
2007-08-09 15:00:00,28.2,28.24,28.14,28.14,528400.0,16.2585,16.2816,16.2239,16.2239,528400.0
2007-08-09 15:05:00,28.13,28.15,28.08,28.12,655000.0,16.2181,16.2297,16.1893,16.2124,655000.0
2007-08-09 15:10:00,28.11,28.13,28.09,28.13,693200.0,16.2066,16.2181,16.1951,16.2181,693200.0
2007-08-09 15:15:00,28.13,28.2,28.13,28.18,738800.0,16.2181,16.2585,16.2181,16.247,738800.0
2007-08-09 15:20:00,28.18,28.22,28.11,28.14,685800.0,16.247,16.27,16.2066,16.2239,685800.0
2007-08-09 15:25:00,28.14,28.21,28.14,28.2,562800.0,16.2239,16.2643,16.2239,16.2585,562800.0
2007-08-09 15:30:00,28.2,28.23,28.18,28.2,734600.0,16.2585,16.2758,16.247,16.2585,734600.0
2007-08-09 15:35:00,28.2,28.21,28.07,28.14,706000.0,16.2585,16.2643,16.1836,16.2239,706000.0
2007-08-09 15:40:00,28.15,28.24,28.09,28.23,944800.0,16.2297,16.2816,16.1951,16.2758,944800.0
2007-08-09 15:45:00,28.23,28.24,28.16,28.23,645600.0,16.2758,16.2816,16.2354,16.2758,645600.0
2007-08-09 15:50:00,28.23,28.24,28.1,28.13,1097400.0,16.2758,16.2816,16.2009,16.2181,1097400.0
2007-08-09 15:55:00,28.13,28.18,28.05,28.05,1271000.0,16.2181,16.247,16.172,16.172,1271000.0
2007-08-10 09:30:00,27.7,27.96,27.7,27.9,842600.0,15.9702,16.1201,15.9702,16.0855,842600.0
2007-08-10 09:35:00,27.9,28.0,27.83,28.0,748400.0,16.0855,16.1432,16.0452,16.1432,748400.0
2007-08-10 09:40:00,28.0,28.0,27.64,27.69,846600.0,16.1432,16.1432,15.9356,15.9645,846600.0
2007-08-10 09:45:00,27.69,27.75,27.58,27.67,937000.0,15.9645,15.9991,15.901,15.9529,937000.0
2007-08-10 09:50:00,27.66,27.83,27.58,27.75,951200.0,15.9472,16.0452,15.901,15.9991,951200.0
2007-08-10 09:55:00,27.75,27.9,27.75,27.88,387000.0,15.9991,16.0855,15.9991,16.074,387000.0
2007-08-10 10:00:00,27.88,27.92,27.83,27.84,413400.0,16.074,16.0971,16.0452,16.051,413400.0
2007-08-10 10:05:00,27.83,27.86,27.77,27.78,365000.0,16.0452,16.0625,16.0106,16.0164,365000.0
2007-08-10 10:10:00,27.78,27.86,27.78,27.81,337600.0,16.0164,16.0625,16.0164,16.0337,337600.0
2007-08-10 10:15:00,27.81,27.86,27.77,27.78,379800.0,16.0337,16.0625,16.0106,16.0164,379800.0
2007-08-10 10:20:00,27.78,27.83,27.7,27.7,337600.0,16.0164,16.0452,15.9702,15.9702,337600.0
2007-08-10 10:25:00,27.69,27.69,27.6,27.63,265400.0,15.9645,15.9645,15.9126,15.9299,265400.0
2007-08-10 10:30:00,27.63,27.83,27.62,27.73,333000.0,15.9299,16.0452,15.9241,15.9875,333000.0
2007-08-10 10:35:00,27.73,27.73,27.65,27.7,380000.0,15.9875,15.9875,15.9414,15.9702,380000.0
2007-08-10 10:40:00,27.7,27.83,27.68,27.83,294400.0,15.9702,16.0452,15.9587,16.0452,294400.0
2007-08-10 10:45:00,27.83,27.86,27.81,27.81,235200.0,16.0452,16.0625,16.0337,16.0337,235200.0
2007-08-10 10:50:00,27.81,27.84,27.78,27.83,178200.0,16.0337,16.051,16.0164,16.0452,178200.0
2007-08-10 10:55:00,27.8,27.9,27.8,27.84,265200.0,16.0279,16.0855,16.0279,16.051,265200.0
2007-08-10 11:00:00,27.84,27.95,27.83,27.94,224600.0,16.051,16.1144,16.0452,16.1086,224600.0
2007-08-10 11:05:00,27.94,28.05,27.93,27.96,332000.0,16.1086,16.172,16.1028,16.1201,332000.0
2007-08-10 11:10:00,27.96,28.04,27.93,28.03,276000.0,16.1201,16.1663,16.1028,16.1605,276000.0
2007-08-10 11:15:00,28.03,28.05,28.0,28.04,200600.0,16.1605,16.172,16.1432,16.1663,200600.0
2007-08-10 11:20:00,28.03,28.07,27.98,28.04,286000.0,16.1605,16.1836,16.1317,16.1663,286000.0
2007-08-10 11:25:00,28.04,28.04,27.97,27.98,178200.0,16.1663,16.1663,16.1259,16.1317,178200.0
2007-08-10 11:30:00,27.98,28.0,27.88,27.96,248400.0,16.1317,16.1432,16.074,16.1201,248400.0
2007-08-10 11:35:00,27.96,27.96,27.85,27.85,199200.0,16.1201,16.1201,16.0567,16.0567,199200.0
2007-08-10 11:40:00,27.84,27.93,27.76,27.79,298400.0,16.051,16.1028,16.0048,16.0221,298400.0
2007-08-10 11:45:00,27.79,27.81,27.75,27.75,222600.0,16.0221,16.0337,15.9991,15.9991,222600.0
2007-08-10 11:50:00,27.75,27.93,27.73,27.75,194000.0,15.9991,16.1028,15.9875,15.9991,194000.0
2007-08-10 11:55:00,27.75,27.76,27.71,27.75,244000.0,15.9991,16.0048,15.976,15.9991,244000.0
2007-08-10 12:00:00,27.75,27.79,27.74,27.75,219400.0,15.9991,16.0221,15.9933,15.9991,219400.0
2007-08-10 12:05:00,27.75,27.82,27.74,27.77,169400.0,15.9991,16.0394,15.9933,16.0106,169400.0
2007-08-10 12:10:00,27.77,27.77,27.68,27.68,163400.0,16.0106,16.0106,15.9587,15.9587,163400.0
2007-08-10 12:15:00,27.68,27.78,27.64,27.75,218400.0,15.9587,16.0164,15.9356,15.9991,218400.0
2007-08-10 12:20:00,27.75,27.86,27.75,27.86,339200.0,15.9991,16.0625,15.9991,16.0625,339200.0
2007-08-10 12:25:00,27.86,27.86,27.77,27.81,227200.0,16.0625,16.0625,16.0106,16.0337,227200.0
2007-08-10 12:30:00,27.82,27.87,27.78,27.78,177400.0,16.0394,16.0682,16.0164,16.0164,177400.0
2007-08-10 12:35:00,27.78,27.81,27.75,27.78,180800.0,16.0164,16.0337,15.9991,16.0164,180800.0
2007-08-10 12:40:00,27.78,27.78,27.64,27.67,172600.0,16.0164,16.0164,15.9356,15.9529,172600.0
2007-08-10 12:45:00,27.67,27.68,27.63,27.67,174000.0,15.9529,15.9587,15.9299,15.9529,174000.0
2007-08-10 12:50:00,27.67,27.69,27.61,27.65,223600.0,15.9529,15.9645,15.9183,15.9414,223600.0
2007-08-10 12:55:00,27.65,27.66,27.45,27.46,498200.0,15.9414,15.9472,15.8261,15.8319,498200.0
2007-08-10 13:00:00,27.46,27.48,27.4,27.47,341800.0,15.8319,15.8434,15.7973,15.8376,341800.0
2007-08-10 13:05:00,27.46,27.5,27.42,27.48,383800.0,15.8319,15.8549,15.8088,15.8434,383800.0
2007-08-10 13:10:00,27.46,27.5,27.43,27.44,297600.0,15.8319,15.8549,15.8146,15.8203,297600.0
2007-08-10 13:15:00,27.43,27.5,27.43,27.46,207800.0,15.8146,15.8549,15.8146,15.8319,207800.0
2007-08-10 13:20:00,27.46,27.53,27.45,27.49,285200.0,15.8319,15.8722,15.8261,15.8492,285200.0
2007-08-10 13:25:00,27.5,27.5,27.45,27.47,211800.0,15.8549,15.8549,15.8261,15.8376,211800.0
2007-08-10 13:30:00,27.46,27.47,27.33,27.37,397400.0,15.8319,15.8376,15.7569,15.78,397400.0
2007-08-10 13:35:00,27.38,27.45,27.36,27.41,220400.0,15.7857,15.8261,15.7742,15.803,220400.0
2007-08-10 13:40:00,27.4,27.41,27.36,27.41,130000.0,15.7973,15.803,15.7742,15.803,130000.0
2007-08-10 13:45:00,27.41,27.42,27.25,27.29,396200.0,15.803,15.8088,15.7108,15.7339,396200.0
2007-08-10 13:50:00,27.27,27.37,27.25,27.29,349600.0,15.7223,15.78,15.7108,15.7339,349600.0
2007-08-10 13:55:00,27.29,27.35,27.25,27.3,232400.0,15.7339,15.7684,15.7108,15.7396,232400.0
2007-08-10 14:00:00,27.31,27.35,27.27,27.29,172000.0,15.7454,15.7684,15.7223,15.7339,172000.0
2007-08-10 14:05:00,27.29,27.36,27.27,27.35,204800.0,15.7339,15.7742,15.7223,15.7684,204800.0
2007-08-10 14:10:00,27.35,27.36,27.29,27.32,202000.0,15.7684,15.7742,15.7339,15.7511,202000.0
2007-08-10 14:15:00,27.31,27.36,27.27,27.3,368600.0,15.7454,15.7742,15.7223,15.7396,368600.0
2007-08-10 14:20:00,27.3,27.34,27.25,27.27,331800.0,15.7396,15.7627,15.7108,15.7223,331800.0
2007-08-10 14:25:00,27.27,27.3,27.23,27.23,186000.0,15.7223,15.7396,15.6993,15.6993,186000.0
2007-08-10 14:30:00,27.23,27.23,27.13,27.15,308800.0,15.6993,15.6993,15.6416,15.6531,308800.0
2007-08-10 14:35:00,27.14,27.15,27.05,27.09,468200.0,15.6474,15.6531,15.5955,15.6185,468200.0
2007-08-10 14:40:00,27.09,27.17,27.09,27.14,245400.0,15.6185,15.6647,15.6185,15.6474,245400.0
2007-08-10 14:45:00,27.14,27.21,27.11,27.2,305600.0,15.6474,15.6877,15.6301,15.682,305600.0
2007-08-10 14:50:00,27.2,27.23,27.15,27.17,317200.0,15.682,15.6993,15.6531,15.6647,317200.0
2007-08-10 14:55:00,27.17,27.24,27.14,27.18,195600.0,15.6647,15.705,15.6474,15.6704,195600.0
2007-08-10 15:00:00,27.17,27.2,27.13,27.15,256600.0,15.6647,15.682,15.6416,15.6531,256600.0
2007-08-10 15:05:00,27.14,27.21,27.13,27.18,428000.0,15.6474,15.6877,15.6416,15.6704,428000.0
2007-08-10 15:10:00,27.18,27.22,27.15,27.21,388200.0,15.6704,15.6935,15.6531,15.6877,388200.0
2007-08-10 15:15:00,27.21,27.25,27.15,27.15,473000.0,15.6877,15.7108,15.6531,15.6531,473000.0
2007-08-10 15:20:00,27.15,27.18,27.13,27.15,450400.0,15.6531,15.6704,15.6416,15.6531,450400.0
2007-08-10 15:25:00,27.15,27.25,27.12,27.2,527000.0,15.6531,15.7108,15.6358,15.682,527000.0
2007-08-10 15:30:00,27.2,27.25,27.16,27.21,490600.0,15.682,15.7108,15.6589,15.6877,490600.0
2007-08-10 15:35:00,27.21,27.38,27.21,27.3,703000.0,15.6877,15.7857,15.6877,15.7396,703000.0
2007-08-10 15:40:00,27.3,27.4,27.3,27.38,808800.0,15.7396,15.7973,15.7396,15.7857,808800.0
2007-08-10 15:45:00,27.38,27.5,27.36,27.46,773400.0,15.7857,15.8549,15.7742,15.8319,773400.0
2007-08-10 15:50:00,27.47,27.55,27.44,27.49,988200.0,15.8376,15.8838,15.8203,15.8492,988200.0
2007-08-10 15:55:00,27.49,27.55,27.43,27.47,1002200.0,15.8492,15.8838,15.8146,15.8376,1002200.0
2007-08-13 09:30:00,27.5,27.55,27.3,27.32,504600.0,15.8549,15.8838,15.7396,15.7511,504600.0
2007-08-13 09:35:00,27.32,27.39,27.28,27.31,302800.0,15.7511,15.7915,15.7281,15.7454,302800.0
2007-08-13 09:40:00,27.32,27.4,27.25,27.31,239200.0,15.7511,15.7973,15.7108,15.7454,239200.0
2007-08-13 09:45:00,27.31,27.33,27.3,27.32,136800.0,15.7454,15.7569,15.7396,15.7511,136800.0
2007-08-13 09:50:00,27.31,27.32,27.27,27.27,168400.0,15.7454,15.7511,15.7223,15.7223,168400.0
2007-08-13 09:55:00,27.26,27.3,27.26,27.29,241400.0,15.7166,15.7396,15.7166,15.7339,241400.0
2007-08-13 10:00:00,27.29,27.31,27.26,27.26,170000.0,15.7339,15.7454,15.7166,15.7166,170000.0
2007-08-13 10:05:00,27.26,27.28,27.25,27.27,242000.0,15.7166,15.7281,15.7108,15.7223,242000.0
2007-08-13 10:10:00,27.27,27.29,27.25,27.28,250800.0,15.7223,15.7339,15.7108,15.7281,250800.0
2007-08-13 10:15:00,27.27,27.31,27.25,27.25,246600.0,15.7223,15.7454,15.7108,15.7108,246600.0
2007-08-13 10:20:00,27.25,27.28,27.22,27.23,360200.0,15.7108,15.7281,15.6935,15.6993,360200.0
2007-08-13 10:25:00,27.23,27.25,27.22,27.24,205600.0,15.6993,15.7108,15.6935,15.705,205600.0
2007-08-13 10:30:00,27.25,27.25,27.21,27.21,170600.0,15.7108,15.7108,15.6877,15.6877,170600.0
2007-08-13 10:35:00,27.21,27.21,27.18,27.18,215400.0,15.6877,15.6877,15.6704,15.6704,215400.0
2007-08-13 10:40:00,27.18,27.18,27.14,27.16,669600.0,15.6704,15.6704,15.6474,15.6589,669600.0
2007-08-13 10:45:00,27.16,27.18,27.15,27.18,211600.0,15.6589,15.6704,15.6531,15.6704,211600.0
2007-08-13 10:50:00,27.18,27.18,27.15,27.17,414000.0,15.6704,15.6704,15.6531,15.6647,414000.0
2007-08-13 10:55:00,27.17,27.24,27.13,27.15,641200.0,15.6647,15.705,15.6416,15.6531,641200.0
2007-08-13 11:00:00,27.16,27.16,27.13,27.14,235600.0,15.6589,15.6589,15.6416,15.6474,235600.0
2007-08-13 11:05:00,27.14,27.15,27.11,27.11,269200.0,15.6474,15.6531,15.6301,15.6301,269200.0
2007-08-13 11:10:00,27.11,27.14,27.11,27.11,147200.0,15.6301,15.6474,15.6301,15.6301,147200.0
2007-08-13 11:15:00,27.11,27.18,27.11,27.17,108000.0,15.6301,15.6704,15.6301,15.6647,108000.0
2007-08-13 11:20:00,27.16,27.18,27.15,27.17,146400.0,15.6589,15.6704,15.6531,15.6647,146400.0
2007-08-13 11:25:00,27.17,27.25,27.17,27.24,226000.0,15.6647,15.7108,15.6647,15.705,226000.0
2007-08-13 11:30:00,27.24,27.29,27.23,27.25,236200.0,15.705,15.7339,15.6993,15.7108,236200.0
2007-08-13 11:35:00,27.26,27.29,27.23,27.27,293400.0,15.7166,15.7339,15.6993,15.7223,293400.0
2007-08-13 11:40:00,27.27,27.27,27.23,27.27,168000.0,15.7223,15.7223,15.6993,15.7223,168000.0
2007-08-13 11:45:00,27.27,27.27,27.24,27.24,105200.0,15.7223,15.7223,15.705,15.705,105200.0
2007-08-13 11:50:00,27.24,27.24,27.18,27.21,146800.0,15.705,15.705,15.6704,15.6877,146800.0
2007-08-13 11:55:00,27.21,27.23,27.18,27.21,140000.0,15.6877,15.6993,15.6704,15.6877,140000.0
2007-08-13 12:00:00,27.21,27.23,27.18,27.21,147600.0,15.6877,15.6993,15.6704,15.6877,147600.0
2007-08-13 12:05:00,27.21,27.23,27.19,27.23,165800.0,15.6877,15.6993,15.6762,15.6993,165800.0
2007-08-13 12:10:00,27.23,27.26,27.22,27.23,252400.0,15.6993,15.7166,15.6935,15.6993,252400.0
2007-08-13 12:15:00,27.22,27.25,27.2,27.25,202600.0,15.6935,15.7108,15.682,15.7108,202600.0
2007-08-13 12:20:00,27.25,27.25,27.19,27.22,132600.0,15.7108,15.7108,15.6762,15.6935,132600.0
2007-08-13 12:25:00,27.22,27.23,27.18,27.19,130600.0,15.6935,15.6993,15.6704,15.6762,130600.0
2007-08-13 12:30:00,27.2,27.22,27.18,27.18,117800.0,15.682,15.6935,15.6704,15.6704,117800.0
2007-08-13 12:35:00,27.18,27.24,27.16,27.22,144000.0,15.6704,15.705,15.6589,15.6935,144000.0
2007-08-13 12:40:00,27.22,27.24,27.19,27.22,95400.0,15.6935,15.705,15.6762,15.6935,95400.0
2007-08-13 12:45:00,27.22,27.24,27.18,27.23,106400.0,15.6935,15.705,15.6704,15.6993,106400.0
2007-08-13 12:50:00,27.23,27.24,27.21,27.22,120000.0,15.6993,15.705,15.6877,15.6935,120000.0
2007-08-13 12:55:00,27.22,27.25,27.22,27.25,60000.0,15.6935,15.7108,15.6935,15.7108,60000.0
2007-08-13 13:00:00,27.24,27.27,27.24,27.25,117200.0,15.705,15.7223,15.705,15.7108,117200.0
2007-08-13 13:05:00,27.25,27.26,27.23,27.25,85600.0,15.7108,15.7166,15.6993,15.7108,85600.0
2007-08-13 13:10:00,27.25,27.26,27.25,27.25,102400.0,15.7108,15.7166,15.7108,15.7108,102400.0
2007-08-13 13:15:00,27.25,27.28,27.25,27.26,103800.0,15.7108,15.7281,15.7108,15.7166,103800.0
2007-08-13 13:20:00,27.26,27.27,27.2,27.21,261600.0,15.7166,15.7223,15.682,15.6877,261600.0
2007-08-13 13:25:00,27.21,27.24,27.2,27.23,93200.0,15.6877,15.705,15.682,15.6993,93200.0
2007-08-13 13:30:00,27.23,27.25,27.2,27.21,191400.0,15.6993,15.7108,15.682,15.6877,191400.0
2007-08-13 13:35:00,27.21,27.22,27.2,27.21,104400.0,15.6877,15.6935,15.682,15.6877,104400.0
2007-08-13 13:40:00,27.2,27.22,27.13,27.15,487200.0,15.682,15.6935,15.6416,15.6531,487200.0
2007-08-13 13:45:00,27.15,27.18,27.15,27.17,151400.0,15.6531,15.6704,15.6531,15.6647,151400.0
2007-08-13 13:50:00,27.17,27.22,27.17,27.2,179200.0,15.6647,15.6935,15.6647,15.682,179200.0
2007-08-13 13:55:00,27.2,27.27,27.19,27.25,136200.0,15.682,15.7223,15.6762,15.7108,136200.0
2007-08-13 14:00:00,27.25,27.28,27.22,27.27,191800.0,15.7108,15.7281,15.6935,15.7223,191800.0
2007-08-13 14:05:00,27.27,27.27,27.22,27.27,154000.0,15.7223,15.7223,15.6935,15.7223,154000.0
2007-08-13 14:10:00,27.27,27.27,27.25,27.25,85600.0,15.7223,15.7223,15.7108,15.7108,85600.0
2007-08-13 14:15:00,27.26,27.27,27.25,27.26,143400.0,15.7166,15.7223,15.7108,15.7166,143400.0
2007-08-13 14:20:00,27.26,27.32,27.25,27.31,381800.0,15.7166,15.7511,15.7108,15.7454,381800.0
2007-08-13 14:25:00,27.31,27.32,27.29,27.3,143200.0,15.7454,15.7511,15.7339,15.7396,143200.0
2007-08-13 14:30:00,27.29,27.3,27.28,27.28,114200.0,15.7339,15.7396,15.7281,15.7281,114200.0
2007-08-13 14:35:00,27.29,27.29,27.27,27.28,124200.0,15.7339,15.7339,15.7223,15.7281,124200.0
2007-08-13 14:40:00,27.28,27.29,27.27,27.28,126000.0,15.7281,15.7339,15.7223,15.7281,126000.0
2007-08-13 14:45:00,27.28,27.29,27.24,27.24,154800.0,15.7281,15.7339,15.705,15.705,154800.0
2007-08-13 14:50:00,27.24,27.26,27.24,27.25,200600.0,15.705,15.7166,15.705,15.7108,200600.0
2007-08-13 14:55:00,27.25,27.26,27.21,27.21,164000.0,15.7108,15.7166,15.6877,15.6877,164000.0
2007-08-13 15:00:00,27.22,27.24,27.21,27.21,244200.0,15.6935,15.705,15.6877,15.6877,244200.0
2007-08-13 15:05:00,27.22,27.23,27.21,27.23,162000.0,15.6935,15.6993,15.6877,15.6993,162000.0
2007-08-13 15:10:00,27.23,27.24,27.22,27.23,217200.0,15.6993,15.705,15.6935,15.6993,217200.0
2007-08-13 15:15:00,27.23,27.23,27.2,27.22,379400.0,15.6993,15.6993,15.682,15.6935,379400.0
2007-08-13 15:20:00,27.22,27.22,27.17,27.18,279600.0,15.6935,15.6935,15.6647,15.6704,279600.0
2007-08-13 15:25:00,27.18,27.25,27.18,27.25,369200.0,15.6704,15.7108,15.6704,15.7108,369200.0
2007-08-13 15:30:00,27.24,27.27,27.23,27.25,335200.0,15.705,15.7223,15.6993,15.7108,335200.0
2007-08-13 15:35:00,27.25,27.32,27.25,27.31,310000.0,15.7108,15.7511,15.7108,15.7454,310000.0
2007-08-13 15:40:00,27.31,27.32,27.3,27.31,431600.0,15.7454,15.7511,15.7396,15.7454,431600.0
2007-08-13 15:45:00,27.31,27.31,27.25,27.29,505000.0,15.7454,15.7454,15.7108,15.7339,505000.0
2007-08-13 15:50:00,27.29,27.3,27.22,27.25,542800.0,15.7339,15.7396,15.6935,15.7108,542800.0
2007-08-13 15:55:00,27.25,27.27,27.23,27.26,508200.0,15.7108,15.7223,15.6993,15.7166,508200.0
2007-08-14 09:30:00,27.39,27.4,27.19,27.39,518400.0,15.7915,15.7973,15.6762,15.7915,518400.0
2007-08-14 09:35:00,27.4,27.43,27.36,27.39,460600.0,15.7973,15.8146,15.7742,15.7915,460600.0
2007-08-14 09:40:00,27.4,27.4,27.31,27.38,309600.0,15.7973,15.7973,15.7454,15.7857,309600.0
2007-08-14 09:45:00,27.37,27.38,27.31,27.35,162800.0,15.78,15.7857,15.7454,15.7684,162800.0
2007-08-14 09:50:00,27.35,27.35,27.31,27.33,163800.0,15.7684,15.7684,15.7454,15.7569,163800.0
2007-08-14 09:55:00,27.34,27.36,27.32,27.34,170000.0,15.7627,15.7742,15.7511,15.7627,170000.0
2007-08-14 10:00:00,27.34,27.36,27.32,27.34,112000.0,15.7627,15.7742,15.7511,15.7627,112000.0
2007-08-14 10:05:00,27.35,27.35,27.25,27.28,195600.0,15.7684,15.7684,15.7108,15.7281,195600.0
2007-08-14 10:10:00,27.28,27.29,27.13,27.14,284000.0,15.7281,15.7339,15.6416,15.6474,284000.0
2007-08-14 10:15:00,27.14,27.24,27.14,27.24,242600.0,15.6474,15.705,15.6474,15.705,242600.0
2007-08-14 10:20:00,27.22,27.28,27.22,27.27,143400.0,15.6935,15.7281,15.6935,15.7223,143400.0
2007-08-14 10:25:00,27.25,27.27,27.23,27.24,217800.0,15.7108,15.7223,15.6993,15.705,217800.0
2007-08-14 10:30:00,27.24,27.28,27.21,27.24,212800.0,15.705,15.7281,15.6877,15.705,212800.0
2007-08-14 10:35:00,27.24,27.32,27.22,27.29,219800.0,15.705,15.7511,15.6935,15.7339,219800.0
2007-08-14 10:40:00,27.29,27.29,27.24,27.25,113200.0,15.7339,15.7339,15.705,15.7108,113200.0
2007-08-14 10:45:00,27.25,27.25,27.17,27.18,134000.0,15.7108,15.7108,15.6647,15.6704,134000.0
2007-08-14 10:50:00,27.18,27.18,27.11,27.12,436800.0,15.6704,15.6704,15.6301,15.6358,436800.0
2007-08-14 10:55:00,27.11,27.15,27.06,27.08,154000.0,15.6301,15.6531,15.6012,15.6128,154000.0
2007-08-14 11:00:00,27.08,27.08,27.0,27.03,299000.0,15.6128,15.6128,15.5667,15.584,299000.0
2007-08-14 11:05:00,27.03,27.08,26.98,27.02,244600.0,15.584,15.6128,15.5551,15.5782,244600.0
2007-08-14 11:10:00,27.02,27.08,27.0,27.02,135400.0,15.5782,15.6128,15.5667,15.5782,135400.0
2007-08-14 11:15:00,27.03,27.09,27.0,27.08,389400.0,15.584,15.6185,15.5667,15.6128,389400.0
2007-08-14 11:20:00,27.09,27.1,27.07,27.08,183600.0,15.6185,15.6243,15.607,15.6128,183600.0
2007-08-14 11:25:00,27.08,27.08,27.02,27.05,215000.0,15.6128,15.6128,15.5782,15.5955,215000.0
2007-08-14 11:30:00,27.05,27.07,26.99,27.04,191600.0,15.5955,15.607,15.5609,15.5897,191600.0
2007-08-14 11:35:00,27.04,27.14,27.04,27.13,265600.0,15.5897,15.6474,15.5897,15.6416,265600.0
2007-08-14 11:40:00,27.12,27.15,27.11,27.15,108600.0,15.6358,15.6531,15.6301,15.6531,108600.0
2007-08-14 11:45:00,27.14,27.23,27.14,27.21,206400.0,15.6474,15.6993,15.6474,15.6877,206400.0
2007-08-14 11:50:00,27.22,27.37,27.21,27.3,614200.0,15.6935,15.78,15.6877,15.7396,614200.0
2007-08-14 11:55:00,27.31,27.31,27.19,27.25,446000.0,15.7454,15.7454,15.6762,15.7108,446000.0
2007-08-14 12:00:00,27.25,27.3,27.23,27.25,247200.0,15.7108,15.7396,15.6993,15.7108,247200.0
2007-08-14 12:05:00,27.26,27.27,27.19,27.26,475400.0,15.7166,15.7223,15.6762,15.7166,475400.0
2007-08-14 12:10:00,27.26,27.29,27.26,27.28,85800.0,15.7166,15.7339,15.7166,15.7281,85800.0
2007-08-14 12:15:00,27.27,27.29,27.21,27.25,252200.0,15.7223,15.7339,15.6877,15.7108,252200.0
2007-08-14 12:20:00,27.25,27.25,27.21,27.23,237200.0,15.7108,15.7108,15.6877,15.6993,237200.0
2007-08-14 12:25:00,27.23,27.26,27.22,27.25,151200.0,15.6993,15.7166,15.6935,15.7108,151200.0
2007-08-14 12:30:00,27.25,27.28,27.24,27.25,212400.0,15.7108,15.7281,15.705,15.7108,212400.0
2007-08-14 12:35:00,27.25,27.29,27.24,27.28,134200.0,15.7108,15.7339,15.705,15.7281,134200.0
2007-08-14 12:40:00,27.28,27.28,27.2,27.21,363400.0,15.7281,15.7281,15.682,15.6877,363400.0
2007-08-14 12:45:00,27.21,27.22,27.2,27.22,180400.0,15.6877,15.6935,15.682,15.6935,180400.0
2007-08-14 12:50:00,27.22,27.22,27.2,27.21,262600.0,15.6935,15.6935,15.682,15.6877,262600.0
2007-08-14 12:55:00,27.21,27.23,27.18,27.18,158000.0,15.6877,15.6993,15.6704,15.6704,158000.0
2007-08-14 13:00:00,27.18,27.21,27.15,27.2,114000.0,15.6704,15.6877,15.6531,15.682,114000.0
2007-08-14 13:05:00,27.2,27.22,27.15,27.18,154400.0,15.682,15.6935,15.6531,15.6704,154400.0
2007-08-14 13:10:00,27.19,27.19,27.15,27.15,196000.0,15.6762,15.6762,15.6531,15.6531,196000.0
2007-08-14 13:15:00,27.15,27.16,27.13,27.14,163000.0,15.6531,15.6589,15.6416,15.6474,163000.0
2007-08-14 13:20:00,27.15,27.16,27.13,27.16,122600.0,15.6531,15.6589,15.6416,15.6589,122600.0
2007-08-14 13:25:00,27.16,27.18,27.15,27.18,115600.0,15.6589,15.6704,15.6531,15.6704,115600.0
2007-08-14 13:30:00,27.18,27.23,27.18,27.2,135000.0,15.6704,15.6993,15.6704,15.682,135000.0
2007-08-14 13:35:00,27.2,27.25,27.2,27.2,125600.0,15.682,15.7108,15.682,15.682,125600.0
2007-08-14 13:40:00,27.21,27.22,27.2,27.21,62600.0,15.6877,15.6935,15.682,15.6877,62600.0
2007-08-14 13:45:00,27.21,27.21,27.1,27.11,135200.0,15.6877,15.6877,15.6243,15.6301,135200.0
2007-08-14 13:50:00,27.13,27.13,27.08,27.08,110600.0,15.6416,15.6416,15.6128,15.6128,110600.0
2007-08-14 13:55:00,27.08,27.08,26.97,27.04,325600.0,15.6128,15.6128,15.5494,15.5897,325600.0
2007-08-14 14:00:00,27.04,27.04,26.96,26.99,339000.0,15.5897,15.5897,15.5436,15.5609,339000.0
2007-08-14 14:05:00,26.99,27.02,26.95,26.96,212600.0,15.5609,15.5782,15.5378,15.5436,212600.0
2007-08-14 14:10:00,26.96,27.0,26.95,27.0,125400.0,15.5436,15.5667,15.5378,15.5667,125400.0
2007-08-14 14:15:00,27.0,27.05,26.99,27.03,147800.0,15.5667,15.5955,15.5609,15.584,147800.0
2007-08-14 14:20:00,27.04,27.05,27.0,27.04,114200.0,15.5897,15.5955,15.5667,15.5897,114200.0
2007-08-14 14:25:00,27.04,27.05,27.01,27.02,81200.0,15.5897,15.5955,15.5724,15.5782,81200.0
2007-08-14 14:30:00,27.02,27.02,26.91,26.92,290000.0,15.5782,15.5782,15.5148,15.5205,290000.0
2007-08-14 14:35:00,26.92,26.97,26.91,26.95,247400.0,15.5205,15.5494,15.5148,15.5378,247400.0
2007-08-14 14:40:00,26.95,26.97,26.92,26.92,169400.0,15.5378,15.5494,15.5205,15.5205,169400.0
2007-08-14 14:45:00,26.91,26.96,26.9,26.94,205600.0,15.5148,15.5436,15.509,15.5321,205600.0
2007-08-14 14:50:00,26.94,26.96,26.92,26.96,165200.0,15.5321,15.5436,15.5205,15.5436,165200.0
2007-08-14 14:55:00,26.95,27.03,26.95,27.0,126800.0,15.5378,15.584,15.5378,15.5667,126800.0
2007-08-14 15:00:00,27.02,27.1,27.02,27.1,184600.0,15.5782,15.6243,15.5782,15.6243,184600.0
2007-08-14 15:05:00,27.1,27.14,27.07,27.11,213200.0,15.6243,15.6474,15.607,15.6301,213200.0
2007-08-14 15:10:00,27.11,27.11,27.07,27.08,195000.0,15.6301,15.6301,15.607,15.6128,195000.0
2007-08-14 15:15:00,27.08,27.16,27.07,27.14,153200.0,15.6128,15.6589,15.607,15.6474,153200.0
2007-08-14 15:20:00,27.14,27.22,27.14,27.18,258000.0,15.6474,15.6935,15.6474,15.6704,258000.0
2007-08-14 15:25:00,27.18,27.2,27.11,27.11,193000.0,15.6704,15.682,15.6301,15.6301,193000.0
2007-08-14 15:30:00,27.12,27.13,27.04,27.05,272200.0,15.6358,15.6416,15.5897,15.5955,272200.0
2007-08-14 15:35:00,27.05,27.11,27.05,27.11,161800.0,15.5955,15.6301,15.5955,15.6301,161800.0
2007-08-14 15:40:00,27.11,27.13,27.06,27.11,245200.0,15.6301,15.6416,15.6012,15.6301,245200.0
2007-08-14 15:45:00,27.11,27.11,27.06,27.11,301200.0,15.6301,15.6301,15.6012,15.6301,301200.0
2007-08-14 15:50:00,27.1,27.11,27.04,27.04,414200.0,15.6243,15.6301,15.5897,15.5897,414200.0
2007-08-14 15:55:00,27.05,27.1,27.04,27.04,703200.0,15.5955,15.6243,15.5897,15.5897,703200.0
2007-08-15 09:30:00,27.08,27.1,26.99,27.09,254200.0,15.6128,15.6243,15.5609,15.6185,254200.0
2007-08-15 09:35:00,27.07,27.1,27.02,27.04,102400.0,15.607,15.6243,15.5782,15.5897,102400.0
2007-08-15 09:40:00,27.03,27.07,27.0,27.06,213600.0,15.584,15.607,15.5667,15.6012,213600.0
2007-08-15 09:45:00,27.05,27.13,27.05,27.05,313000.0,15.5955,15.6416,15.5955,15.5955,313000.0
2007-08-15 09:50:00,27.06,27.11,27.04,27.1,135400.0,15.6012,15.6301,15.5897,15.6243,135400.0
2007-08-15 09:55:00,27.09,27.13,27.05,27.11,174600.0,15.6185,15.6416,15.5955,15.6301,174600.0
2007-08-15 10:00:00,27.12,27.17,27.08,27.09,195400.0,15.6358,15.6647,15.6128,15.6185,195400.0
2007-08-15 10:05:00,27.09,27.14,27.06,27.11,248200.0,15.6185,15.6474,15.6012,15.6301,248200.0
2007-08-15 10:10:00,27.11,27.22,27.09,27.22,217400.0,15.6301,15.6935,15.6185,15.6935,217400.0
2007-08-15 10:15:00,27.21,27.26,27.16,27.22,303600.0,15.6877,15.7166,15.6589,15.6935,303600.0
2007-08-15 10:20:00,27.22,27.3,27.22,27.25,194400.0,15.6935,15.7396,15.6935,15.7108,194400.0
2007-08-15 10:25:00,27.25,27.34,27.24,27.32,146000.0,15.7108,15.7627,15.705,15.7511,146000.0
2007-08-15 10:30:00,27.31,27.32,27.25,27.27,203200.0,15.7454,15.7511,15.7108,15.7223,203200.0
2007-08-15 10:35:00,27.28,27.29,27.24,27.25,87800.0,15.7281,15.7339,15.705,15.7108,87800.0
2007-08-15 10:40:00,27.25,27.27,27.18,27.2,106600.0,15.7108,15.7223,15.6704,15.682,106600.0
2007-08-15 10:45:00,27.2,27.23,27.17,27.18,164200.0,15.682,15.6993,15.6647,15.6704,164200.0
2007-08-15 10:50:00,27.18,27.2,27.14,27.15,81200.0,15.6704,15.682,15.6474,15.6531,81200.0
2007-08-15 10:55:00,27.15,27.19,27.14,27.16,83200.0,15.6531,15.6762,15.6474,15.6589,83200.0
2007-08-15 11:00:00,27.17,27.2,27.14,27.16,138600.0,15.6647,15.682,15.6474,15.6589,138600.0
2007-08-15 11:05:00,27.16,27.18,27.14,27.15,116800.0,15.6589,15.6704,15.6474,15.6531,116800.0
2007-08-15 11:10:00,27.15,27.2,27.15,27.19,109800.0,15.6531,15.682,15.6531,15.6762,109800.0
2007-08-15 11:15:00,27.19,27.19,27.16,27.17,116200.0,15.6762,15.6762,15.6589,15.6647,116200.0
2007-08-15 11:20:00,27.18,27.2,27.17,27.2,40400.0,15.6704,15.682,15.6647,15.682,40400.0
2007-08-15 11:25:00,27.19,27.23,27.19,27.21,137600.0,15.6762,15.6993,15.6762,15.6877,137600.0
2007-08-15 11:30:00,27.2,27.21,27.14,27.14,88000.0,15.682,15.6877,15.6474,15.6474,88000.0
2007-08-15 11:35:00,27.14,27.14,27.1,27.11,128800.0,15.6474,15.6474,15.6243,15.6301,128800.0
2007-08-15 11:40:00,27.11,27.18,27.11,27.17,141800.0,15.6301,15.6704,15.6301,15.6647,141800.0
2007-08-15 11:45:00,27.17,27.18,27.11,27.12,115400.0,15.6647,15.6704,15.6301,15.6358,115400.0
2007-08-15 11:50:00,27.13,27.15,27.11,27.15,164800.0,15.6416,15.6531,15.6301,15.6531,164800.0
2007-08-15 11:55:00,27.14,27.17,27.12,27.16,174600.0,15.6474,15.6647,15.6358,15.6589,174600.0
2007-08-15 12:00:00,27.16,27.18,27.15,27.18,166200.0,15.6589,15.6704,15.6531,15.6704,166200.0
2007-08-15 12:05:00,27.17,27.21,27.15,27.18,158800.0,15.6647,15.6877,15.6531,15.6704,158800.0
2007-08-15 12:10:00,27.17,27.2,27.15,27.19,59800.0,15.6647,15.682,15.6531,15.6762,59800.0
2007-08-15 12:15:00,27.19,27.22,27.16,27.17,107600.0,15.6762,15.6935,15.6589,15.6647,107600.0
2007-08-15 12:20:00,27.17,27.17,27.15,27.15,54400.0,15.6647,15.6647,15.6531,15.6531,54400.0
2007-08-15 12:25:00,27.15,27.17,27.13,27.13,103200.0,15.6531,15.6647,15.6416,15.6416,103200.0
2007-08-15 12:30:00,27.13,27.17,27.13,27.16,123600.0,15.6416,15.6647,15.6416,15.6589,123600.0
2007-08-15 12:35:00,27.16,27.18,27.13,27.17,102800.0,15.6589,15.6704,15.6416,15.6647,102800.0
2007-08-15 12:40:00,27.17,27.17,27.11,27.13,99400.0,15.6647,15.6647,15.6301,15.6416,99400.0
2007-08-15 12:45:00,27.13,27.18,27.12,27.17,107400.0,15.6416,15.6704,15.6358,15.6647,107400.0
2007-08-15 12:50:00,27.17,27.19,27.15,27.18,86000.0,15.6647,15.6762,15.6531,15.6704,86000.0
2007-08-15 12:55:00,27.18,27.18,27.12,27.13,90200.0,15.6704,15.6704,15.6358,15.6416,90200.0
2007-08-15 13:00:00,27.13,27.15,27.11,27.13,73400.0,15.6416,15.6531,15.6301,15.6416,73400.0
2007-08-15 13:05:00,27.13,27.15,27.11,27.11,75600.0,15.6416,15.6531,15.6301,15.6301,75600.0
2007-08-15 13:10:00,27.11,27.14,27.1,27.13,64400.0,15.6301,15.6474,15.6243,15.6416,64400.0
2007-08-15 13:15:00,27.13,27.16,27.11,27.14,154000.0,15.6416,15.6589,15.6301,15.6474,154000.0
2007-08-15 13:20:00,27.14,27.18,27.14,27.16,99000.0,15.6474,15.6704,15.6474,15.6589,99000.0
2007-08-15 13:25:00,27.17,27.2,27.14,27.17,93600.0,15.6647,15.682,15.6474,15.6647,93600.0
2007-08-15 13:30:00,27.18,27.21,27.17,27.2,165600.0,15.6704,15.6877,15.6647,15.682,165600.0
2007-08-15 13:35:00,27.2,27.23,27.18,27.22,100200.0,15.682,15.6993,15.6704,15.6935,100200.0
2007-08-15 13:40:00,27.21,27.28,27.2,27.25,169400.0,15.6877,15.7281,15.682,15.7108,169400.0
2007-08-15 13:45:00,27.25,27.27,27.24,27.25,84000.0,15.7108,15.7223,15.705,15.7108,84000.0
2007-08-15 13:50:00,27.25,27.29,27.24,27.28,110000.0,15.7108,15.7339,15.705,15.7281,110000.0
2007-08-15 13:55:00,27.28,27.29,27.24,27.25,123000.0,15.7281,15.7339,15.705,15.7108,123000.0
2007-08-15 14:00:00,27.25,27.25,27.21,27.23,95800.0,15.7108,15.7108,15.6877,15.6993,95800.0
2007-08-15 14:05:00,27.23,27.24,27.19,27.21,87200.0,15.6993,15.705,15.6762,15.6877,87200.0
2007-08-15 14:10:00,27.21,27.21,27.15,27.18,132000.0,15.6877,15.6877,15.6531,15.6704,132000.0
2007-08-15 14:15:00,27.17,27.21,27.13,27.2,110800.0,15.6647,15.6877,15.6416,15.682,110800.0
2007-08-15 14:20:00,27.2,27.22,27.15,27.17,95000.0,15.682,15.6935,15.6531,15.6647,95000.0
2007-08-15 14:25:00,27.16,27.2,27.15,27.15,99200.0,15.6589,15.682,15.6531,15.6531,99200.0
2007-08-15 14:30:00,27.16,27.19,27.14,27.15,97400.0,15.6589,15.6762,15.6474,15.6531,97400.0
2007-08-15 14:35:00,27.15,27.18,27.11,27.17,218600.0,15.6531,15.6704,15.6301,15.6647,218600.0
2007-08-15 14:40:00,27.17,27.2,27.13,27.18,103800.0,15.6647,15.682,15.6416,15.6704,103800.0
2007-08-15 14:45:00,27.18,27.2,27.05,27.06,214400.0,15.6704,15.682,15.5955,15.6012,214400.0
2007-08-15 14:50:00,27.05,27.13,27.03,27.08,186200.0,15.5955,15.6416,15.584,15.6128,186200.0
2007-08-15 14:55:00,27.09,27.13,27.05,27.07,114600.0,15.6185,15.6416,15.5955,15.607,114600.0
2007-08-15 15:00:00,27.08,27.12,27.02,27.05,193200.0,15.6128,15.6358,15.5782,15.5955,193200.0
2007-08-15 15:05:00,27.06,27.11,27.05,27.08,195400.0,15.6012,15.6301,15.5955,15.6128,195400.0
2007-08-15 15:10:00,27.08,27.1,27.01,27.05,218200.0,15.6128,15.6243,15.5724,15.5955,218200.0
2007-08-15 15:15:00,27.05,27.08,26.98,27.08,244000.0,15.5955,15.6128,15.5551,15.6128,244000.0
2007-08-15 15:20:00,27.09,27.09,26.99,27.0,147600.0,15.6185,15.6185,15.5609,15.5667,147600.0
2007-08-15 15:25:00,27.0,27.01,26.96,26.97,256200.0,15.5667,15.5724,15.5436,15.5494,256200.0
2007-08-15 15:30:00,26.98,27.02,26.98,26.98,306400.0,15.5551,15.5782,15.5551,15.5551,306400.0
2007-08-15 15:35:00,26.98,27.03,26.97,26.99,201200.0,15.5551,15.584,15.5494,15.5609,201200.0
2007-08-15 15:40:00,26.99,27.04,26.97,27.0,313800.0,15.5609,15.5897,15.5494,15.5667,313800.0
2007-08-15 15:45:00,27.01,27.03,26.94,26.97,379600.0,15.5724,15.584,15.5321,15.5494,379600.0
2007-08-15 15:50:00,26.97,27.0,26.89,26.89,548400.0,15.5494,15.5667,15.5032,15.5032,548400.0
2007-08-15 15:55:00,26.89,26.91,26.81,26.9,793400.0,15.5032,15.5148,15.4571,15.509,793400.0
2007-08-16 09:30:00,26.75,27.07,26.63,26.91,674000.0,15.4225,15.607,15.3533,15.5148,674000.0
2007-08-16 09:35:00,26.91,26.95,26.77,26.86,498600.0,15.5148,15.5378,15.434,15.4859,498600.0
2007-08-16 09:40:00,26.87,26.92,26.84,26.86,447400.0,15.4917,15.5205,15.4744,15.4859,447400.0
2007-08-16 09:45:00,26.86,26.9,26.85,26.89,200600.0,15.4859,15.509,15.4802,15.5032,200600.0
2007-08-16 09:50:00,26.89,26.92,26.86,26.9,239800.0,15.5032,15.5205,15.4859,15.509,239800.0
2007-08-16 09:55:00,26.89,26.93,26.88,26.9,230400.0,15.5032,15.5263,15.4975,15.509,230400.0
2007-08-16 10:00:00,26.89,26.93,26.87,26.87,222600.0,15.5032,15.5263,15.4917,15.4917,222600.0
2007-08-16 10:05:00,26.87,26.92,26.85,26.92,286600.0,15.4917,15.5205,15.4802,15.5205,286600.0
2007-08-16 10:10:00,26.92,26.99,26.91,26.94,258800.0,15.5205,15.5609,15.5148,15.5321,258800.0
2007-08-16 10:15:00,26.95,27.01,26.93,27.0,198200.0,15.5378,15.5724,15.5263,15.5667,198200.0
2007-08-16 10:20:00,27.0,27.02,26.94,26.99,404200.0,15.5667,15.5782,15.5321,15.5609,404200.0
2007-08-16 10:25:00,26.99,27.01,26.91,26.96,269200.0,15.5609,15.5724,15.5148,15.5436,269200.0
2007-08-16 10:30:00,26.96,27.03,26.92,27.0,275600.0,15.5436,15.584,15.5205,15.5667,275600.0
2007-08-16 10:35:00,27.0,27.05,26.99,27.02,303800.0,15.5667,15.5955,15.5609,15.5782,303800.0
2007-08-16 10:40:00,27.02,27.09,27.02,27.08,243200.0,15.5782,15.6185,15.5782,15.6128,243200.0
2007-08-16 10:45:00,27.08,27.15,27.06,27.1,384200.0,15.6128,15.6531,15.6012,15.6243,384200.0
2007-08-16 10:50:00,27.09,27.14,27.03,27.1,238600.0,15.6185,15.6474,15.584,15.6243,238600.0
2007-08-16 10:55:00,27.1,27.1,26.98,26.99,289000.0,15.6243,15.6243,15.5551,15.5609,289000.0
2007-08-16 11:00:00,26.99,27.11,26.99,27.11,249200.0,15.5609,15.6301,15.5609,15.6301,249200.0
2007-08-16 11:05:00,27.11,27.13,27.04,27.07,167000.0,15.6301,15.6416,15.5897,15.607,167000.0
2007-08-16 11:10:00,27.07,27.09,26.93,26.98,313000.0,15.607,15.6185,15.5263,15.5551,313000.0
2007-08-16 11:15:00,26.98,26.98,26.9,26.95,346600.0,15.5551,15.5551,15.509,15.5378,346600.0
2007-08-16 11:20:00,26.95,26.97,26.9,26.92,416200.0,15.5378,15.5494,15.509,15.5205,416200.0
2007-08-16 11:25:00,26.93,26.97,26.92,26.95,165800.0,15.5263,15.5494,15.5205,15.5378,165800.0
2007-08-16 11:30:00,26.95,26.95,26.86,26.86,310800.0,15.5378,15.5378,15.4859,15.4859,310800.0
2007-08-16 11:35:00,26.86,26.92,26.8,26.89,222400.0,15.4859,15.5205,15.4513,15.5032,222400.0
2007-08-16 11:40:00,26.89,26.91,26.86,26.89,140200.0,15.5032,15.5148,15.4859,15.5032,140200.0
2007-08-16 11:45:00,26.9,26.91,26.84,26.88,221600.0,15.509,15.5148,15.4744,15.4975,221600.0
2007-08-16 11:50:00,26.88,26.93,26.85,26.92,219800.0,15.4975,15.5263,15.4802,15.5205,219800.0
2007-08-16 11:55:00,26.92,26.98,26.92,26.96,144600.0,15.5205,15.5551,15.5205,15.5436,144600.0
2007-08-16 12:00:00,26.97,26.98,26.89,26.96,307600.0,15.5494,15.5551,15.5032,15.5436,307600.0
2007-08-16 12:05:00,26.96,26.96,26.79,26.8,273200.0,15.5436,15.5436,15.4456,15.4513,273200.0
2007-08-16 12:10:00,26.8,26.86,26.74,26.85,354000.0,15.4513,15.4859,15.4168,15.4802,354000.0
2007-08-16 12:15:00,26.86,26.89,26.83,26.88,266000.0,15.4859,15.5032,15.4686,15.4975,266000.0
2007-08-16 12:20:00,26.88,26.93,26.84,26.89,212400.0,15.4975,15.5263,15.4744,15.5032,212400.0
2007-08-16 12:25:00,26.88,26.91,26.85,26.86,209200.0,15.4975,15.5148,15.4802,15.4859,209200.0
2007-08-16 12:30:00,26.86,26.9,26.83,26.84,208000.0,15.4859,15.509,15.4686,15.4744,208000.0
2007-08-16 12:35:00,26.83,26.9,26.8,26.83,214800.0,15.4686,15.509,15.4513,15.4686,214800.0
2007-08-16 12:40:00,26.83,26.84,26.66,26.67,428200.0,15.4686,15.4744,15.3706,15.3764,428200.0
2007-08-16 12:45:00,26.68,26.68,26.62,26.68,692800.0,15.3822,15.3822,15.3476,15.3822,692800.0
2007-08-16 12:50:00,26.67,26.78,26.64,26.68,308200.0,15.3764,15.4398,15.3591,15.3822,308200.0
2007-08-16 12:55:00,26.68,26.71,26.63,26.63,455600.0,15.3822,15.3995,15.3533,15.3533,455600.0
2007-08-16 13:00:00,26.65,26.66,26.59,26.64,507600.0,15.3649,15.3706,15.3303,15.3591,507600.0
2007-08-16 13:05:00,26.64,26.67,26.6,26.63,342200.0,15.3591,15.3764,15.336,15.3533,342200.0
2007-08-16 13:10:00,26.64,26.66,26.61,26.63,287800.0,15.3591,15.3706,15.3418,15.3533,287800.0
2007-08-16 13:15:00,26.62,26.69,26.6,26.69,391600.0,15.3476,15.3879,15.336,15.3879,391600.0
2007-08-16 13:20:00,26.7,26.71,26.65,26.68,478800.0,15.3937,15.3995,15.3649,15.3822,478800.0
2007-08-16 13:25:00,26.68,26.69,26.62,26.65,247400.0,15.3822,15.3879,15.3476,15.3649,247400.0
2007-08-16 13:30:00,26.65,26.68,26.61,26.66,230800.0,15.3649,15.3822,15.3418,15.3706,230800.0
2007-08-16 13:35:00,26.65,26.73,26.64,26.73,237000.0,15.3649,15.411,15.3591,15.411,237000.0
2007-08-16 13:40:00,26.74,26.77,26.68,26.69,171200.0,15.4168,15.434,15.3822,15.3879,171200.0
2007-08-16 13:45:00,26.7,26.71,26.64,26.68,236200.0,15.3937,15.3995,15.3591,15.3822,236200.0
2007-08-16 13:50:00,26.68,26.8,26.68,26.78,209600.0,15.3822,15.4513,15.3822,15.4398,209600.0
2007-08-16 13:55:00,26.78,26.8,26.75,26.77,198800.0,15.4398,15.4513,15.4225,15.434,198800.0
2007-08-16 14:00:00,26.76,26.83,26.73,26.83,196800.0,15.4283,15.4686,15.411,15.4686,196800.0
2007-08-16 14:05:00,26.82,26.85,26.76,26.78,358000.0,15.4629,15.4802,15.4283,15.4398,358000.0
2007-08-16 14:10:00,26.78,26.88,26.72,26.88,315000.0,15.4398,15.4975,15.4052,15.4975,315000.0
2007-08-16 14:15:00,26.88,26.89,26.79,26.85,395400.0,15.4975,15.5032,15.4456,15.4802,395400.0
2007-08-16 14:20:00,26.85,26.85,26.78,26.78,256400.0,15.4802,15.4802,15.4398,15.4398,256400.0
2007-08-16 14:25:00,26.78,26.85,26.75,26.76,297000.0,15.4398,15.4802,15.4225,15.4283,297000.0
2007-08-16 14:30:00,26.77,26.77,26.64,26.75,329800.0,15.434,15.434,15.3591,15.4225,329800.0
2007-08-16 14:35:00,26.75,26.8,26.73,26.79,191600.0,15.4225,15.4513,15.411,15.4456,191600.0
2007-08-16 14:40:00,26.79,26.81,26.75,26.78,201200.0,15.4456,15.4571,15.4225,15.4398,201200.0
2007-08-16 14:45:00,26.78,26.89,26.75,26.79,306400.0,15.4398,15.5032,15.4225,15.4456,306400.0
2007-08-16 14:50:00,26.79,26.83,26.75,26.76,272800.0,15.4456,15.4686,15.4225,15.4283,272800.0
2007-08-16 14:55:00,26.76,26.78,26.68,26.7,242800.0,15.4283,15.4398,15.3822,15.3937,242800.0
2007-08-16 15:00:00,26.7,26.7,26.6,26.61,304200.0,15.3937,15.3937,15.336,15.3418,304200.0
2007-08-16 15:05:00,26.61,26.68,26.51,26.52,509000.0,15.3418,15.3822,15.2841,15.2899,509000.0
2007-08-16 15:10:00,26.52,26.53,26.42,26.5,537800.0,15.2899,15.2957,15.2323,15.2784,537800.0
2007-08-16 15:15:00,26.5,26.66,26.49,26.64,560200.0,15.2784,15.3706,15.2726,15.3591,560200.0
2007-08-16 15:20:00,26.63,26.69,26.6,26.65,556200.0,15.3533,15.3879,15.336,15.3649,556200.0
2007-08-16 15:25:00,26.65,26.75,26.62,26.73,467200.0,15.3649,15.4225,15.3476,15.411,467200.0
2007-08-16 15:30:00,26.73,26.79,26.71,26.78,440200.0,15.411,15.4456,15.3995,15.4398,440200.0
2007-08-16 15:35:00,26.78,26.84,26.73,26.74,656000.0,15.4398,15.4744,15.411,15.4168,656000.0
2007-08-16 15:40:00,26.74,26.8,26.63,26.73,858000.0,15.4168,15.4513,15.3533,15.411,858000.0
2007-08-16 15:45:00,26.73,26.8,26.68,26.73,611000.0,15.411,15.4513,15.3822,15.411,611000.0
2007-08-16 15:50:00,26.73,26.8,26.7,26.78,905600.0,15.411,15.4513,15.3937,15.4398,905600.0
2007-08-16 15:55:00,26.78,26.83,26.75,26.81,914000.0,15.4398,15.4686,15.4225,15.4571,914000.0
2007-08-17 09:30:00,27.47,28.43,26.95,27.16,2266800.0,15.8376,16.3911,15.5378,15.6589,2266800.0
2007-08-17 09:35:00,27.16,27.17,27.03,27.1,529400.0,15.6589,15.6647,15.584,15.6243,529400.0
2007-08-17 09:40:00,27.1,27.11,26.87,26.9,360400.0,15.6243,15.6301,15.4917,15.509,360400.0
2007-08-17 09:45:00,26.9,26.93,26.59,26.64,627400.0,15.509,15.5263,15.3303,15.3591,627400.0
2007-08-17 09:50:00,26.64,26.91,26.58,26.79,925600.0,15.3591,15.5148,15.3245,15.4456,925600.0
2007-08-17 09:55:00,26.79,26.95,26.75,26.93,510000.0,15.4456,15.5378,15.4225,15.5263,510000.0
2007-08-17 10:00:00,26.93,26.95,26.84,26.93,433200.0,15.5263,15.5378,15.4744,15.5263,433200.0
2007-08-17 10:05:00,26.93,27.02,26.86,26.98,321400.0,15.5263,15.5782,15.4859,15.5551,321400.0
2007-08-17 10:10:00,26.98,27.0,26.95,26.95,200600.0,15.5551,15.5667,15.5378,15.5378,200600.0
2007-08-17 10:15:00,26.95,26.97,26.85,26.88,434400.0,15.5378,15.5494,15.4802,15.4975,434400.0
2007-08-17 10:20:00,26.88,26.9,26.85,26.88,230600.0,15.4975,15.509,15.4802,15.4975,230600.0
2007-08-17 10:25:00,26.89,26.91,26.85,26.91,216200.0,15.5032,15.5148,15.4802,15.5148,216200.0
2007-08-17 10:30:00,26.91,27.01,26.91,26.92,268400.0,15.5148,15.5724,15.5148,15.5205,268400.0
2007-08-17 10:35:00,26.92,26.94,26.86,26.9,268600.0,15.5205,15.5321,15.4859,15.509,268600.0
2007-08-17 10:40:00,26.91,26.91,26.78,26.81,316800.0,15.5148,15.5148,15.4398,15.4571,316800.0
2007-08-17 10:45:00,26.8,26.89,26.8,26.86,271200.0,15.4513,15.5032,15.4513,15.4859,271200.0
2007-08-17 10:50:00,26.85,26.97,26.83,26.9,337600.0,15.4802,15.5494,15.4686,15.509,337600.0
2007-08-17 10:55:00,26.9,26.96,26.79,26.8,300000.0,15.509,15.5436,15.4456,15.4513,300000.0
2007-08-17 11:00:00,26.8,26.9,26.79,26.88,261200.0,15.4513,15.509,15.4456,15.4975,261200.0
2007-08-17 11:05:00,26.88,26.9,26.81,26.83,197000.0,15.4975,15.509,15.4571,15.4686,197000.0
2007-08-17 11:10:00,26.84,26.93,26.79,26.84,274200.0,15.4744,15.5263,15.4456,15.4744,274200.0
2007-08-17 11:15:00,26.84,26.9,26.83,26.85,240200.0,15.4744,15.509,15.4686,15.4802,240200.0
2007-08-17 11:20:00,26.86,26.93,26.84,26.84,167000.0,15.4859,15.5263,15.4744,15.4744,167000.0
2007-08-17 11:25:00,26.84,26.92,26.83,26.9,160200.0,15.4744,15.5205,15.4686,15.509,160200.0
2007-08-17 11:30:00,26.9,26.93,26.88,26.9,143000.0,15.509,15.5263,15.4975,15.509,143000.0
2007-08-17 11:35:00,26.9,26.99,26.89,26.99,320600.0,15.509,15.5609,15.5032,15.5609,320600.0
2007-08-17 11:40:00,26.98,27.01,26.95,26.98,127800.0,15.5551,15.5724,15.5378,15.5551,127800.0
2007-08-17 11:45:00,26.98,27.0,26.95,26.96,198000.0,15.5551,15.5667,15.5378,15.5436,198000.0
2007-08-17 11:50:00,26.96,26.97,26.9,26.92,136400.0,15.5436,15.5494,15.509,15.5205,136400.0
2007-08-17 11:55:00,26.92,26.92,26.86,26.86,145200.0,15.5205,15.5205,15.4859,15.4859,145200.0
2007-08-17 12:00:00,26.86,26.9,26.84,26.84,312200.0,15.4859,15.509,15.4744,15.4744,312200.0
2007-08-17 12:05:00,26.84,26.86,26.82,26.82,219000.0,15.4744,15.4859,15.4629,15.4629,219000.0
2007-08-17 12:10:00,26.82,26.86,26.81,26.86,168400.0,15.4629,15.4859,15.4571,15.4859,168400.0
2007-08-17 12:15:00,26.86,26.92,26.85,26.9,151000.0,15.4859,15.5205,15.4802,15.509,151000.0
2007-08-17 12:20:00,26.91,26.96,26.91,26.94,189800.0,15.5148,15.5436,15.5148,15.5321,189800.0
2007-08-17 12:25:00,26.94,27.0,26.93,27.0,212600.0,15.5321,15.5667,15.5263,15.5667,212600.0
2007-08-17 12:30:00,27.0,27.03,26.98,27.03,218400.0,15.5667,15.584,15.5551,15.584,218400.0
2007-08-17 12:35:00,27.03,27.07,27.01,27.04,209200.0,15.584,15.607,15.5724,15.5897,209200.0
2007-08-17 12:40:00,27.03,27.06,27.02,27.05,141600.0,15.584,15.6012,15.5782,15.5955,141600.0
2007-08-17 12:45:00,27.05,27.07,26.98,27.0,147800.0,15.5955,15.607,15.5551,15.5667,147800.0
2007-08-17 12:50:00,27.0,27.01,26.99,27.0,247800.0,15.5667,15.5724,15.5609,15.5667,247800.0
2007-08-17 12:55:00,27.0,27.05,26.99,27.0,159800.0,15.5667,15.5955,15.5609,15.5667,159800.0
2007-08-17 13:00:00,27.0,27.06,27.0,27.05,134800.0,15.5667,15.6012,15.5667,15.5955,134800.0
2007-08-17 13:05:00,27.06,27.08,27.02,27.07,188000.0,15.6012,15.6128,15.5782,15.607,188000.0
2007-08-17 13:10:00,27.07,27.11,27.06,27.09,185400.0,15.607,15.6301,15.6012,15.6185,185400.0
2007-08-17 13:15:00,27.08,27.15,27.08,27.14,200000.0,15.6128,15.6531,15.6128,15.6474,200000.0
2007-08-17 13:20:00,27.13,27.16,27.12,27.14,159600.0,15.6416,15.6589,15.6358,15.6474,159600.0
2007-08-17 13:25:00,27.14,27.15,27.11,27.13,118400.0,15.6474,15.6531,15.6301,15.6416,118400.0
2007-08-17 13:30:00,27.12,27.15,27.09,27.14,170400.0,15.6358,15.6531,15.6185,15.6474,170400.0
2007-08-17 13:35:00,27.15,27.18,27.12,27.13,220000.0,15.6531,15.6704,15.6358,15.6416,220000.0
2007-08-17 13:40:00,27.12,27.17,27.11,27.17,186800.0,15.6358,15.6647,15.6301,15.6647,186800.0
2007-08-17 13:45:00,27.17,27.17,27.13,27.15,143000.0,15.6647,15.6647,15.6416,15.6531,143000.0
2007-08-17 13:50:00,27.15,27.15,27.09,27.1,149600.0,15.6531,15.6531,15.6185,15.6243,149600.0
2007-08-17 13:55:00,27.1,27.1,27.05,27.07,140800.0,15.6243,15.6243,15.5955,15.607,140800.0
2007-08-17 14:00:00,27.06,27.08,27.0,27.05,160000.0,15.6012,15.6128,15.5667,15.5955,160000.0
2007-08-17 14:05:00,27.05,27.07,27.03,27.06,134200.0,15.5955,15.607,15.584,15.6012,134200.0
2007-08-17 14:10:00,27.06,27.07,27.0,27.02,167400.0,15.6012,15.607,15.5667,15.5782,167400.0
2007-08-17 14:15:00,27.02,27.03,27.0,27.02,139000.0,15.5782,15.584,15.5667,15.5782,139000.0
2007-08-17 14:20:00,27.02,27.03,27.0,27.02,100600.0,15.5782,15.584,15.5667,15.5782,100600.0
2007-08-17 14:25:00,27.02,27.03,27.0,27.02,103000.0,15.5782,15.584,15.5667,15.5782,103000.0
2007-08-17 14:30:00,27.02,27.02,26.96,27.02,218400.0,15.5782,15.5782,15.5436,15.5782,218400.0
2007-08-17 14:35:00,27.02,27.03,27.0,27.01,106800.0,15.5782,15.584,15.5667,15.5724,106800.0
2007-08-17 14:40:00,27.01,27.03,26.97,27.02,179400.0,15.5724,15.584,15.5494,15.5782,179400.0
2007-08-17 14:45:00,27.02,27.06,27.0,27.06,185000.0,15.5782,15.6012,15.5667,15.6012,185000.0
2007-08-17 14:50:00,27.06,27.06,27.02,27.04,236000.0,15.6012,15.6012,15.5782,15.5897,236000.0
2007-08-17 14:55:00,27.04,27.06,27.02,27.05,160600.0,15.5897,15.6012,15.5782,15.5955,160600.0
2007-08-17 15:00:00,27.05,27.09,27.05,27.08,323200.0,15.5955,15.6185,15.5955,15.6128,323200.0
2007-08-17 15:05:00,27.08,27.16,27.07,27.16,320000.0,15.6128,15.6589,15.607,15.6589,320000.0
2007-08-17 15:10:00,27.17,27.2,27.12,27.15,296400.0,15.6647,15.682,15.6358,15.6531,296400.0
2007-08-17 15:15:00,27.16,27.18,27.14,27.16,264400.0,15.6589,15.6704,15.6474,15.6589,264400.0
2007-08-17 15:20:00,27.16,27.17,27.11,27.11,240000.0,15.6589,15.6647,15.6301,15.6301,240000.0
2007-08-17 15:25:00,27.11,27.13,27.05,27.06,272800.0,15.6301,15.6416,15.5955,15.6012,272800.0
2007-08-17 15:30:00,27.07,27.13,27.06,27.11,426000.0,15.607,15.6416,15.6012,15.6301,426000.0
2007-08-17 15:35:00,27.11,27.15,27.09,27.14,348400.0,15.6301,15.6531,15.6185,15.6474,348400.0
2007-08-17 15:40:00,27.15,27.22,27.14,27.2,412000.0,15.6531,15.6935,15.6474,15.682,412000.0
2007-08-17 15:45:00,27.2,27.21,27.17,27.2,420000.0,15.682,15.6877,15.6647,15.682,420000.0
2007-08-17 15:50:00,27.19,27.23,27.15,27.23,700600.0,15.6762,15.6993,15.6531,15.6993,700600.0
2007-08-17 15:55:00,27.23,27.3,27.21,27.25,1199200.0,15.6993,15.7396,15.6877,15.7108,1199200.0
2007-08-20 09:30:00,27.19,27.28,27.08,27.27,464800.0,15.6762,15.7281,15.6128,15.7223,464800.0
2007-08-20 09:35:00,27.27,27.3,27.1,27.2,331400.0,15.7223,15.7396,15.6243,15.682,331400.0
2007-08-20 09:40:00,27.2,27.27,27.18,27.25,278400.0,15.682,15.7223,15.6704,15.7108,278400.0
2007-08-20 09:45:00,27.27,27.28,27.2,27.27,230600.0,15.7223,15.7281,15.682,15.7223,230600.0
2007-08-20 09:50:00,27.27,27.3,27.25,27.26,412600.0,15.7223,15.7396,15.7108,15.7166,412600.0
2007-08-20 09:55:00,27.27,27.3,27.22,27.29,431200.0,15.7223,15.7396,15.6935,15.7339,431200.0
2007-08-20 10:00:00,27.29,27.3,27.21,27.22,260000.0,15.7339,15.7396,15.6877,15.6935,260000.0
2007-08-20 10:05:00,27.22,27.25,27.2,27.21,167800.0,15.6935,15.7108,15.682,15.6877,167800.0
2007-08-20 10:10:00,27.21,27.23,27.2,27.23,144600.0,15.6877,15.6993,15.682,15.6993,144600.0
2007-08-20 10:15:00,27.23,27.25,27.21,27.22,220200.0,15.6993,15.7108,15.6877,15.6935,220200.0
2007-08-20 10:20:00,27.22,27.23,27.18,27.18,170600.0,15.6935,15.6993,15.6704,15.6704,170600.0
2007-08-20 10:25:00,27.18,27.19,27.13,27.14,141600.0,15.6704,15.6762,15.6416,15.6474,141600.0
2007-08-20 10:30:00,27.15,27.18,27.14,27.17,245600.0,15.6531,15.6704,15.6474,15.6647,245600.0
2007-08-20 10:35:00,27.17,27.18,27.13,27.14,176400.0,15.6647,15.6704,15.6416,15.6474,176400.0
2007-08-20 10:40:00,27.14,27.17,27.12,27.15,189200.0,15.6474,15.6647,15.6358,15.6531,189200.0
2007-08-20 10:45:00,27.15,27.18,27.14,27.15,95800.0,15.6531,15.6704,15.6474,15.6531,95800.0
2007-08-20 10:50:00,27.15,27.21,27.14,27.2,161200.0,15.6531,15.6877,15.6474,15.682,161200.0
2007-08-20 10:55:00,27.2,27.25,27.18,27.23,761400.0,15.682,15.7108,15.6704,15.6993,761400.0
2007-08-20 11:00:00,27.23,27.24,27.17,27.17,91000.0,15.6993,15.705,15.6647,15.6647,91000.0
2007-08-20 11:05:00,27.17,27.18,27.14,27.17,77600.0,15.6647,15.6704,15.6474,15.6647,77600.0
2007-08-20 11:10:00,27.17,27.18,27.15,27.16,88200.0,15.6647,15.6704,15.6531,15.6589,88200.0
2007-08-20 11:15:00,27.17,27.2,27.17,27.2,74600.0,15.6647,15.682,15.6647,15.682,74600.0
2007-08-20 11:20:00,27.19,27.22,27.15,27.16,87800.0,15.6762,15.6935,15.6531,15.6589,87800.0
2007-08-20 11:25:00,27.16,27.17,27.09,27.13,165400.0,15.6589,15.6647,15.6185,15.6416,165400.0
2007-08-20 11:30:00,27.12,27.21,27.11,27.2,219400.0,15.6358,15.6877,15.6301,15.682,219400.0
2007-08-20 11:35:00,27.2,27.23,27.18,27.22,136400.0,15.682,15.6993,15.6704,15.6935,136400.0
2007-08-20 11:40:00,27.22,27.24,27.2,27.23,93600.0,15.6935,15.705,15.682,15.6993,93600.0
2007-08-20 11:45:00,27.23,27.24,27.21,27.23,135800.0,15.6993,15.705,15.6877,15.6993,135800.0
2007-08-20 11:50:00,27.23,27.24,27.2,27.24,168600.0,15.6993,15.705,15.682,15.705,168600.0
2007-08-20 11:55:00,27.24,27.26,27.22,27.23,211000.0,15.705,15.7166,15.6935,15.6993,211000.0
2007-08-20 12:00:00,27.23,27.23,27.21,27.22,269200.0,15.6993,15.6993,15.6877,15.6935,269200.0
2007-08-20 12:05:00,27.22,27.24,27.21,27.21,130600.0,15.6935,15.705,15.6877,15.6877,130600.0
2007-08-20 12:10:00,27.21,27.22,27.14,27.18,127800.0,15.6877,15.6935,15.6474,15.6704,127800.0
2007-08-20 12:15:00,27.18,27.2,27.17,27.2,137000.0,15.6704,15.682,15.6647,15.682,137000.0
2007-08-20 12:20:00,27.19,27.2,27.14,27.17,83800.0,15.6762,15.682,15.6474,15.6647,83800.0
2007-08-20 12:25:00,27.17,27.19,27.16,27.18,166800.0,15.6647,15.6762,15.6589,15.6704,166800.0
2007-08-20 12:30:00,27.18,27.21,27.17,27.2,140000.0,15.6704,15.6877,15.6647,15.682,140000.0
2007-08-20 12:35:00,27.21,27.22,27.19,27.21,109000.0,15.6877,15.6935,15.6762,15.6877,109000.0
2007-08-20 12:40:00,27.21,27.22,27.19,27.22,113600.0,15.6877,15.6935,15.6762,15.6935,113600.0
2007-08-20 12:45:00,27.22,27.24,27.2,27.21,90400.0,15.6935,15.705,15.682,15.6877,90400.0
2007-08-20 12:50:00,27.21,27.24,27.17,27.22,113600.0,15.6877,15.705,15.6647,15.6935,113600.0
2007-08-20 12:55:00,27.22,27.24,27.17,27.18,135800.0,15.6935,15.705,15.6647,15.6704,135800.0
2007-08-20 13:00:00,27.18,27.24,27.17,27.21,105400.0,15.6704,15.705,15.6647,15.6877,105400.0
2007-08-20 13:05:00,27.21,27.25,27.2,27.24,99200.0,15.6877,15.7108,15.682,15.705,99200.0
2007-08-20 13:10:00,27.24,27.25,27.22,27.25,144000.0,15.705,15.7108,15.6935,15.7108,144000.0
2007-08-20 13:15:00,27.25,27.27,27.24,27.27,166200.0,15.7108,15.7223,15.705,15.7223,166200.0
2007-08-20 13:20:00,27.27,27.27,27.2,27.25,181800.0,15.7223,15.7223,15.682,15.7108,181800.0
2007-08-20 13:25:00,27.25,27.27,27.25,27.27,95000.0,15.7108,15.7223,15.7108,15.7223,95000.0
2007-08-20 13:30:00,27.26,27.27,27.23,27.23,90600.0,15.7166,15.7223,15.6993,15.6993,90600.0
2007-08-20 13:35:00,27.23,27.25,27.22,27.24,88400.0,15.6993,15.7108,15.6935,15.705,88400.0
2007-08-20 13:40:00,27.24,27.28,27.23,27.27,103200.0,15.705,15.7281,15.6993,15.7223,103200.0
2007-08-20 13:45:00,27.27,27.29,27.24,27.27,112400.0,15.7223,15.7339,15.705,15.7223,112400.0
2007-08-20 13:50:00,27.27,27.27,27.21,27.21,98000.0,15.7223,15.7223,15.6877,15.6877,98000.0
2007-08-20 13:55:00,27.21,27.22,27.18,27.18,115800.0,15.6877,15.6935,15.6704,15.6704,115800.0
2007-08-20 14:00:00,27.18,27.18,27.11,27.15,196200.0,15.6704,15.6704,15.6301,15.6531,196200.0
2007-08-20 14:05:00,27.15,27.18,27.14,27.18,142000.0,15.6531,15.6704,15.6474,15.6704,142000.0
2007-08-20 14:10:00,27.17,27.2,27.16,27.16,82800.0,15.6647,15.682,15.6589,15.6589,82800.0
2007-08-20 14:15:00,27.16,27.18,27.15,27.15,82000.0,15.6589,15.6704,15.6531,15.6531,82000.0
2007-08-20 14:20:00,27.15,27.18,27.15,27.17,120800.0,15.6531,15.6704,15.6531,15.6647,120800.0
2007-08-20 14:25:00,27.17,27.18,27.15,27.17,123600.0,15.6647,15.6704,15.6531,15.6647,123600.0
2007-08-20 14:30:00,27.16,27.19,27.15,27.18,149400.0,15.6589,15.6762,15.6531,15.6704,149400.0
2007-08-20 14:35:00,27.18,27.21,27.17,27.21,146600.0,15.6704,15.6877,15.6647,15.6877,146600.0
2007-08-20 14:40:00,27.21,27.22,27.19,27.2,170600.0,15.6877,15.6935,15.6762,15.682,170600.0
2007-08-20 14:45:00,27.2,27.25,27.19,27.23,170400.0,15.682,15.7108,15.6762,15.6993,170400.0
2007-08-20 14:50:00,27.24,27.27,27.23,27.26,132200.0,15.705,15.7223,15.6993,15.7166,132200.0
2007-08-20 14:55:00,27.25,27.29,27.25,27.28,158400.0,15.7108,15.7339,15.7108,15.7281,158400.0
2007-08-20 15:00:00,27.27,27.31,27.25,27.27,201600.0,15.7223,15.7454,15.7108,15.7223,201600.0
2007-08-20 15:05:00,27.26,27.31,27.25,27.3,177000.0,15.7166,15.7454,15.7108,15.7396,177000.0
2007-08-20 15:10:00,27.3,27.37,27.29,27.36,233800.0,15.7396,15.78,15.7339,15.7742,233800.0
2007-08-20 15:15:00,27.36,27.43,27.36,27.4,290000.0,15.7742,15.8146,15.7742,15.7973,290000.0
2007-08-20 15:20:00,27.4,27.44,27.37,27.43,247400.0,15.7973,15.8203,15.78,15.8146,247400.0
2007-08-20 15:25:00,27.43,27.44,27.39,27.41,222200.0,15.8146,15.8203,15.7915,15.803,222200.0
2007-08-20 15:30:00,27.41,27.41,27.36,27.36,238600.0,15.803,15.803,15.7742,15.7742,238600.0
2007-08-20 15:35:00,27.36,27.36,27.31,27.31,234600.0,15.7742,15.7742,15.7454,15.7454,234600.0
2007-08-20 15:40:00,27.31,27.32,27.27,27.28,339400.0,15.7454,15.7511,15.7223,15.7281,339400.0
2007-08-20 15:45:00,27.29,27.32,27.28,27.32,268200.0,15.7339,15.7511,15.7281,15.7511,268200.0
2007-08-20 15:50:00,27.31,27.33,27.28,27.29,395200.0,15.7454,15.7569,15.7281,15.7339,395200.0
2007-08-20 15:55:00,27.29,27.3,27.26,27.27,596200.0,15.7339,15.7396,15.7166,15.7223,596200.0
2007-08-21 09:30:00,27.2,27.39,27.15,27.31,242200.0,15.682,15.7915,15.6531,15.7454,242200.0
2007-08-21 09:35:00,27.32,27.43,27.29,27.39,233000.0,15.7511,15.8146,15.7339,15.7915,233000.0
2007-08-21 09:40:00,27.39,27.41,27.35,27.36,203400.0,15.7915,15.803,15.7684,15.7742,203400.0
2007-08-21 09:45:00,27.36,27.37,27.29,27.32,279800.0,15.7742,15.78,15.7339,15.7511,279800.0
2007-08-21 09:50:00,27.32,27.33,27.25,27.27,425800.0,15.7511,15.7569,15.7108,15.7223,425800.0
2007-08-21 09:55:00,27.27,27.28,27.24,27.25,125200.0,15.7223,15.7281,15.705,15.7108,125200.0
2007-08-21 10:00:00,27.25,27.25,27.22,27.25,184200.0,15.7108,15.7108,15.6935,15.7108,184200.0
2007-08-21 10:05:00,27.24,27.25,27.23,27.24,139200.0,15.705,15.7108,15.6993,15.705,139200.0
2007-08-21 10:10:00,27.24,27.25,27.23,27.24,141800.0,15.705,15.7108,15.6993,15.705,141800.0
2007-08-21 10:15:00,27.24,27.25,27.22,27.23,143600.0,15.705,15.7108,15.6935,15.6993,143600.0
2007-08-21 10:20:00,27.23,27.24,27.2,27.21,131400.0,15.6993,15.705,15.682,15.6877,131400.0
2007-08-21 10:25:00,27.21,27.25,27.21,27.23,89600.0,15.6877,15.7108,15.6877,15.6993,89600.0
2007-08-21 10:30:00,27.23,27.27,27.23,27.25,238600.0,15.6993,15.7223,15.6993,15.7108,238600.0
2007-08-21 10:35:00,27.25,27.25,27.22,27.25,149000.0,15.7108,15.7108,15.6935,15.7108,149000.0
2007-08-21 10:40:00,27.25,27.26,27.23,27.24,113600.0,15.7108,15.7166,15.6993,15.705,113600.0
2007-08-21 10:45:00,27.24,27.25,27.22,27.23,103200.0,15.705,15.7108,15.6935,15.6993,103200.0
2007-08-21 10:50:00,27.24,27.25,27.23,27.24,55600.0,15.705,15.7108,15.6993,15.705,55600.0
2007-08-21 10:55:00,27.24,27.25,27.24,27.25,61600.0,15.705,15.7108,15.705,15.7108,61600.0
2007-08-21 11:00:00,27.25,27.25,27.22,27.24,208000.0,15.7108,15.7108,15.6935,15.705,208000.0
2007-08-21 11:05:00,27.23,27.25,27.21,27.21,180000.0,15.6993,15.7108,15.6877,15.6877,180000.0
2007-08-21 11:10:00,27.21,27.22,27.18,27.18,109400.0,15.6877,15.6935,15.6704,15.6704,109400.0
2007-08-21 11:15:00,27.18,27.22,27.18,27.22,69400.0,15.6704,15.6935,15.6704,15.6935,69400.0
2007-08-21 11:20:00,27.22,27.23,27.2,27.22,89200.0,15.6935,15.6993,15.682,15.6935,89200.0
2007-08-21 11:25:00,27.22,27.26,27.21,27.26,161400.0,15.6935,15.7166,15.6877,15.7166,161400.0
2007-08-21 11:30:00,27.26,27.3,27.25,27.3,258000.0,15.7166,15.7396,15.7108,15.7396,258000.0
2007-08-21 11:35:00,27.29,27.3,27.25,27.25,53400.0,15.7339,15.7396,15.7108,15.7108,53400.0
2007-08-21 11:40:00,27.25,27.28,27.25,27.28,69400.0,15.7108,15.7281,15.7108,15.7281,69400.0
2007-08-21 11:45:00,27.27,27.3,27.27,27.29,142400.0,15.7223,15.7396,15.7223,15.7339,142400.0
2007-08-21 11:50:00,27.29,27.3,27.27,27.28,108600.0,15.7339,15.7396,15.7223,15.7281,108600.0
2007-08-21 11:55:00,27.28,27.29,27.25,27.27,84800.0,15.7281,15.7339,15.7108,15.7223,84800.0
2007-08-21 12:00:00,27.27,27.28,27.23,27.24,118000.0,15.7223,15.7281,15.6993,15.705,118000.0
2007-08-21 12:05:00,27.24,27.25,27.22,27.24,93800.0,15.705,15.7108,15.6935,15.705,93800.0
2007-08-21 12:10:00,27.23,27.28,27.23,27.27,88000.0,15.6993,15.7281,15.6993,15.7223,88000.0
2007-08-21 12:15:00,27.27,27.28,27.25,27.28,83200.0,15.7223,15.7281,15.7108,15.7281,83200.0
2007-08-21 12:20:00,27.28,27.28,27.25,27.27,171600.0,15.7281,15.7281,15.7108,15.7223,171600.0
2007-08-21 12:25:00,27.27,27.28,27.27,27.27,79200.0,15.7223,15.7281,15.7223,15.7223,79200.0
2007-08-21 12:30:00,27.27,27.27,27.2,27.22,378200.0,15.7223,15.7223,15.682,15.6935,378200.0
2007-08-21 12:35:00,27.23,27.28,27.21,27.21,203600.0,15.6993,15.7281,15.6877,15.6877,203600.0
2007-08-21 12:40:00,27.21,27.24,27.2,27.2,94600.0,15.6877,15.705,15.682,15.682,94600.0
2007-08-21 12:45:00,27.2,27.28,27.2,27.21,192200.0,15.682,15.7281,15.682,15.6877,192200.0
2007-08-21 12:50:00,27.22,27.25,27.21,27.23,67200.0,15.6935,15.7108,15.6877,15.6993,67200.0
2007-08-21 12:55:00,27.23,27.25,27.23,27.23,55800.0,15.6993,15.7108,15.6993,15.6993,55800.0
2007-08-21 13:00:00,27.23,27.25,27.22,27.23,99200.0,15.6993,15.7108,15.6935,15.6993,99200.0
2007-08-21 13:05:00,27.23,27.24,27.22,27.24,58600.0,15.6993,15.705,15.6935,15.705,58600.0
2007-08-21 13:10:00,27.25,27.25,27.23,27.25,26800.0,15.7108,15.7108,15.6993,15.7108,26800.0
2007-08-21 13:15:00,27.25,27.28,27.25,27.27,86200.0,15.7108,15.7281,15.7108,15.7223,86200.0
2007-08-21 13:20:00,27.27,27.28,27.26,27.26,84000.0,15.7223,15.7281,15.7166,15.7166,84000.0
2007-08-21 13:25:00,27.25,27.26,27.22,27.24,74800.0,15.7108,15.7166,15.6935,15.705,74800.0
2007-08-21 13:30:00,27.24,27.25,27.23,27.25,48000.0,15.705,15.7108,15.6993,15.7108,48000.0
2007-08-21 13:35:00,27.25,27.26,27.24,27.24,71400.0,15.7108,15.7166,15.705,15.705,71400.0
2007-08-21 13:40:00,27.24,27.25,27.24,27.24,31200.0,15.705,15.7108,15.705,15.705,31200.0
2007-08-21 13:45:00,27.24,27.25,27.22,27.22,60200.0,15.705,15.7108,15.6935,15.6935,60200.0
2007-08-21 13:50:00,27.21,27.23,27.2,27.22,52000.0,15.6877,15.6993,15.682,15.6935,52000.0
2007-08-21 13:55:00,27.22,27.22,27.2,27.2,43400.0,15.6935,15.6935,15.682,15.682,43400.0
2007-08-21 14:00:00,27.2,27.23,27.19,27.21,78400.0,15.682,15.6993,15.6762,15.6877,78400.0
2007-08-21 14:05:00,27.21,27.22,27.21,27.21,62400.0,15.6877,15.6935,15.6877,15.6877,62400.0
2007-08-21 14:10:00,27.21,27.23,27.21,27.22,40000.0,15.6877,15.6993,15.6877,15.6935,40000.0
2007-08-21 14:15:00,27.22,27.23,27.18,27.19,112400.0,15.6935,15.6993,15.6704,15.6762,112400.0
2007-08-21 14:20:00,27.18,27.23,27.18,27.23,80800.0,15.6704,15.6993,15.6704,15.6993,80800.0
2007-08-21 14:25:00,27.23,27.24,27.22,27.23,62600.0,15.6993,15.705,15.6935,15.6993,62600.0
2007-08-21 14:30:00,27.23,27.24,27.18,27.2,97200.0,15.6993,15.705,15.6704,15.682,97200.0
2007-08-21 14:35:00,27.19,27.2,27.17,27.18,99600.0,15.6762,15.682,15.6647,15.6704,99600.0
2007-08-21 14:40:00,27.17,27.18,27.15,27.15,138200.0,15.6647,15.6704,15.6531,15.6531,138200.0
2007-08-21 14:45:00,27.14,27.15,27.12,27.14,120600.0,15.6474,15.6531,15.6358,15.6474,120600.0
2007-08-21 14:50:00,27.14,27.14,27.11,27.11,171800.0,15.6474,15.6474,15.6301,15.6301,171800.0
2007-08-21 14:55:00,27.12,27.13,27.1,27.13,137400.0,15.6358,15.6416,15.6243,15.6416,137400.0
2007-08-21 15:00:00,27.13,27.17,27.13,27.14,136400.0,15.6416,15.6647,15.6416,15.6474,136400.0
2007-08-21 15:05:00,27.14,27.16,27.13,27.13,127400.0,15.6474,15.6589,15.6416,15.6416,127400.0
2007-08-21 15:10:00,27.13,27.15,27.12,27.13,101400.0,15.6416,15.6531,15.6358,15.6416,101400.0
2007-08-21 15:15:00,27.14,27.14,27.1,27.11,207400.0,15.6474,15.6474,15.6243,15.6301,207400.0
2007-08-21 15:20:00,27.13,27.13,27.11,27.13,80600.0,15.6416,15.6416,15.6301,15.6416,80600.0
2007-08-21 15:25:00,27.13,27.13,27.06,27.08,226000.0,15.6416,15.6416,15.6012,15.6128,226000.0
2007-08-21 15:30:00,27.08,27.29,27.06,27.09,390400.0,15.6128,15.7339,15.6012,15.6185,390400.0
2007-08-21 15:35:00,27.09,27.1,27.08,27.1,278200.0,15.6185,15.6243,15.6128,15.6243,278200.0
2007-08-21 15:40:00,27.1,27.1,27.06,27.07,241200.0,15.6243,15.6243,15.6012,15.607,241200.0
2007-08-21 15:45:00,27.07,27.07,27.02,27.04,464600.0,15.607,15.607,15.5782,15.5897,464600.0
2007-08-21 15:50:00,27.04,27.06,27.0,27.01,540400.0,15.5897,15.6012,15.5667,15.5724,540400.0
2007-08-21 15:55:00,27.01,27.03,26.99,27.02,498800.0,15.5724,15.584,15.5609,15.5782,498800.0
2007-08-22 09:30:00,27.18,27.25,27.02,27.06,359400.0,15.6704,15.7108,15.5782,15.6012,359400.0
2007-08-22 09:35:00,27.05,27.08,27.03,27.03,185400.0,15.5955,15.6128,15.584,15.584,185400.0
2007-08-22 09:40:00,27.03,27.04,26.98,26.99,173200.0,15.584,15.5897,15.5551,15.5609,173200.0
2007-08-22 09:45:00,26.99,27.0,26.97,26.98,98000.0,15.5609,15.5667,15.5494,15.5551,98000.0
2007-08-22 09:50:00,26.98,27.13,26.98,27.12,330000.0,15.5551,15.6416,15.5551,15.6358,330000.0
2007-08-22 09:55:00,27.11,27.12,27.0,27.0,161800.0,15.6301,15.6358,15.5667,15.5667,161800.0
2007-08-22 10:00:00,27.0,27.0,26.93,26.96,258000.0,15.5667,15.5667,15.5263,15.5436,258000.0
2007-08-22 10:05:00,26.98,27.02,26.98,27.0,148000.0,15.5551,15.5782,15.5551,15.5667,148000.0
2007-08-22 10:10:00,27.0,27.03,26.99,26.99,189800.0,15.5667,15.584,15.5609,15.5609,189800.0
2007-08-22 10:15:00,26.99,27.0,26.97,27.0,148600.0,15.5609,15.5667,15.5494,15.5667,148600.0
2007-08-22 10:20:00,27.0,27.04,26.99,27.03,127600.0,15.5667,15.5897,15.5609,15.584,127600.0
2007-08-22 10:25:00,27.03,27.04,27.01,27.03,112600.0,15.584,15.5897,15.5724,15.584,112600.0
2007-08-22 10:30:00,27.03,27.04,27.0,27.03,137800.0,15.584,15.5897,15.5667,15.584,137800.0
2007-08-22 10:35:00,27.03,27.05,27.03,27.04,114400.0,15.584,15.5955,15.584,15.5897,114400.0
2007-08-22 10:40:00,27.04,27.05,27.03,27.03,119600.0,15.5897,15.5955,15.584,15.584,119600.0
2007-08-22 10:45:00,27.02,27.09,27.02,27.07,182600.0,15.5782,15.6185,15.5782,15.607,182600.0
2007-08-22 10:50:00,27.07,27.11,27.07,27.11,305800.0,15.607,15.6301,15.607,15.6301,305800.0
2007-08-22 10:55:00,27.11,27.11,27.08,27.08,157400.0,15.6301,15.6301,15.6128,15.6128,157400.0
2007-08-22 11:00:00,27.08,27.08,27.02,27.02,171800.0,15.6128,15.6128,15.5782,15.5782,171800.0
2007-08-22 11:05:00,27.02,27.02,26.98,27.0,224000.0,15.5782,15.5782,15.5551,15.5667,224000.0
2007-08-22 11:10:00,27.0,27.01,26.99,27.0,158200.0,15.5667,15.5724,15.5609,15.5667,158200.0
2007-08-22 11:15:00,27.0,27.01,26.99,27.0,165200.0,15.5667,15.5724,15.5609,15.5667,165200.0
2007-08-22 11:20:00,27.0,27.04,27.0,27.03,212000.0,15.5667,15.5897,15.5667,15.584,212000.0
2007-08-22 11:25:00,27.03,27.04,27.0,27.01,226400.0,15.584,15.5897,15.5667,15.5724,226400.0
2007-08-22 11:30:00,27.01,27.03,27.0,27.02,151000.0,15.5724,15.584,15.5667,15.5782,151000.0
2007-08-22 11:35:00,27.02,27.05,27.02,27.03,132600.0,15.5782,15.5955,15.5782,15.584,132600.0
2007-08-22 11:40:00,27.03,27.04,27.01,27.03,72000.0,15.584,15.5897,15.5724,15.584,72000.0
2007-08-22 11:45:00,27.02,27.07,27.02,27.07,103600.0,15.5782,15.607,15.5782,15.607,103600.0
2007-08-22 11:50:00,27.07,27.07,27.04,27.04,94000.0,15.607,15.607,15.5897,15.5897,94000.0
2007-08-22 11:55:00,27.04,27.05,27.03,27.04,90800.0,15.5897,15.5955,15.584,15.5897,90800.0
2007-08-22 12:00:00,27.04,27.04,27.0,27.01,157200.0,15.5897,15.5897,15.5667,15.5724,157200.0
2007-08-22 12:05:00,27.02,27.05,27.02,27.03,174800.0,15.5782,15.5955,15.5782,15.584,174800.0
2007-08-22 12:10:00,27.03,27.05,27.01,27.02,85000.0,15.584,15.5955,15.5724,15.5782,85000.0
2007-08-22 12:15:00,27.02,27.02,27.0,27.01,77000.0,15.5782,15.5782,15.5667,15.5724,77000.0
2007-08-22 12:20:00,27.02,27.04,27.0,27.0,159400.0,15.5782,15.5897,15.5667,15.5667,159400.0
2007-08-22 12:25:00,27.0,27.02,27.0,27.0,98400.0,15.5667,15.5782,15.5667,15.5667,98400.0
2007-08-22 12:30:00,27.01,27.02,26.94,26.99,365600.0,15.5724,15.5782,15.5321,15.5609,365600.0
2007-08-22 12:35:00,26.99,27.02,26.98,27.01,186800.0,15.5609,15.5782,15.5551,15.5724,186800.0
2007-08-22 12:40:00,27.01,27.02,26.97,27.02,172200.0,15.5724,15.5782,15.5494,15.5782,172200.0
2007-08-22 12:45:00,27.02,27.05,27.02,27.02,87800.0,15.5782,15.5955,15.5782,15.5782,87800.0
2007-08-22 12:50:00,27.03,27.07,27.0,27.07,140200.0,15.584,15.607,15.5667,15.607,140200.0
2007-08-22 12:55:00,27.06,27.07,27.04,27.05,72200.0,15.6012,15.607,15.5897,15.5955,72200.0
2007-08-22 13:00:00,27.05,27.06,27.02,27.03,100200.0,15.5955,15.6012,15.5782,15.584,100200.0
2007-08-22 13:05:00,27.03,27.07,27.0,27.05,116800.0,15.584,15.607,15.5667,15.5955,116800.0
2007-08-22 13:10:00,27.06,27.07,27.04,27.05,54000.0,15.6012,15.607,15.5897,15.5955,54000.0
2007-08-22 13:15:00,27.05,27.07,27.03,27.07,72200.0,15.5955,15.607,15.584,15.607,72200.0
2007-08-22 13:20:00,27.07,27.12,27.06,27.11,85200.0,15.607,15.6358,15.6012,15.6301,85200.0
2007-08-22 13:25:00,27.11,27.13,27.08,27.08,99000.0,15.6301,15.6416,15.6128,15.6128,99000.0
2007-08-22 13:30:00,27.09,27.12,27.09,27.11,52400.0,15.6185,15.6358,15.6185,15.6301,52400.0
2007-08-22 13:35:00,27.11,27.12,27.08,27.09,93200.0,15.6301,15.6358,15.6128,15.6185,93200.0
2007-08-22 13:40:00,27.09,27.13,27.09,27.09,91000.0,15.6185,15.6416,15.6185,15.6185,91000.0
2007-08-22 13:45:00,27.1,27.13,27.08,27.08,120600.0,15.6243,15.6416,15.6128,15.6128,120600.0
2007-08-22 13:50:00,27.09,27.1,27.06,27.08,104400.0,15.6185,15.6243,15.6012,15.6128,104400.0
2007-08-22 13:55:00,27.08,27.1,27.06,27.07,140600.0,15.6128,15.6243,15.6012,15.607,140600.0
2007-08-22 14:00:00,27.07,27.08,27.04,27.05,133200.0,15.607,15.6128,15.5897,15.5955,133200.0
2007-08-22 14:05:00,27.04,27.06,27.04,27.05,53400.0,15.5897,15.6012,15.5897,15.5955,53400.0
2007-08-22 14:10:00,27.05,27.07,27.0,27.01,197200.0,15.5955,15.607,15.5667,15.5724,197200.0
2007-08-22 14:15:00,27.02,27.04,27.01,27.03,141000.0,15.5782,15.5897,15.5724,15.584,141000.0
2007-08-22 14:20:00,27.03,27.03,26.96,26.96,511000.0,15.584,15.584,15.5436,15.5436,511000.0
2007-08-22 14:25:00,26.96,26.98,26.91,26.91,315200.0,15.5436,15.5551,15.5148,15.5148,315200.0
2007-08-22 14:30:00,26.91,26.95,26.9,26.93,221200.0,15.5148,15.5378,15.509,15.5263,221200.0
2007-08-22 14:35:00,26.93,26.93,26.9,26.9,153200.0,15.5263,15.5263,15.509,15.509,153200.0
2007-08-22 14:40:00,26.9,26.93,26.89,26.92,224000.0,15.509,15.5263,15.5032,15.5205,224000.0
2007-08-22 14:45:00,26.92,26.93,26.89,26.91,155200.0,15.5205,15.5263,15.5032,15.5148,155200.0
2007-08-22 14:50:00,26.9,26.93,26.89,26.91,184800.0,15.509,15.5263,15.5032,15.5148,184800.0
2007-08-22 14:55:00,26.91,26.93,26.91,26.93,134200.0,15.5148,15.5263,15.5148,15.5263,134200.0
2007-08-22 15:00:00,26.93,26.93,26.92,26.92,141600.0,15.5263,15.5263,15.5205,15.5205,141600.0
2007-08-22 15:05:00,26.92,26.92,26.9,26.91,166600.0,15.5205,15.5205,15.509,15.5148,166600.0
2007-08-22 15:10:00,26.91,26.93,26.9,26.9,157400.0,15.5148,15.5263,15.509,15.509,157400.0
2007-08-22 15:15:00,26.9,26.92,26.89,26.92,385600.0,15.509,15.5205,15.5032,15.5205,385600.0
2007-08-22 15:20:00,26.92,26.94,26.91,26.92,347600.0,15.5205,15.5321,15.5148,15.5205,347600.0
2007-08-22 15:25:00,26.92,26.93,26.9,26.92,220800.0,15.5205,15.5263,15.509,15.5205,220800.0
2007-08-22 15:30:00,26.92,26.96,26.9,26.96,343800.0,15.5205,15.5436,15.509,15.5436,343800.0
2007-08-22 15:35:00,26.96,26.98,26.94,26.95,347600.0,15.5436,15.5551,15.5321,15.5378,347600.0
2007-08-22 15:40:00,26.95,26.97,26.94,26.95,362000.0,15.5378,15.5494,15.5321,15.5378,362000.0
2007-08-22 15:45:00,26.95,26.97,26.95,26.97,253600.0,15.5378,15.5494,15.5378,15.5494,253600.0
2007-08-22 15:50:00,26.97,26.99,26.96,26.96,437200.0,15.5494,15.5609,15.5436,15.5436,437200.0
2007-08-22 15:55:00,26.97,27.01,26.95,26.98,769600.0,15.5494,15.5724,15.5378,15.5551,769600.0
2007-08-23 09:30:00,26.94,27.08,26.94,27.07,465000.0,15.5321,15.6128,15.5321,15.607,465000.0
2007-08-23 09:35:00,27.07,27.09,27.03,27.08,266600.0,15.607,15.6185,15.584,15.6128,266600.0
2007-08-23 09:40:00,27.08,27.08,26.95,26.99,246200.0,15.6128,15.6128,15.5378,15.5609,246200.0
2007-08-23 09:45:00,26.99,27.0,26.98,27.0,164200.0,15.5609,15.5667,15.5551,15.5667,164200.0
2007-08-23 09:50:00,27.0,27.0,26.95,26.97,181400.0,15.5667,15.5667,15.5378,15.5494,181400.0
2007-08-23 09:55:00,26.97,26.98,26.93,26.96,227000.0,15.5494,15.5551,15.5263,15.5436,227000.0
2007-08-23 10:00:00,26.96,26.97,26.91,26.93,203600.0,15.5436,15.5494,15.5148,15.5263,203600.0
2007-08-23 10:05:00,26.93,26.95,26.92,26.93,115400.0,15.5263,15.5378,15.5205,15.5263,115400.0
2007-08-23 10:10:00,26.93,26.96,26.92,26.93,403400.0,15.5263,15.5436,15.5205,15.5263,403400.0
2007-08-23 10:15:00,26.93,26.95,26.91,26.95,159000.0,15.5263,15.5378,15.5148,15.5378,159000.0
2007-08-23 10:20:00,26.95,26.97,26.93,26.94,180400.0,15.5378,15.5494,15.5263,15.5321,180400.0
2007-08-23 10:25:00,26.94,26.99,26.93,26.98,119400.0,15.5321,15.5609,15.5263,15.5551,119400.0
2007-08-23 10:30:00,26.98,27.0,26.98,27.0,112400.0,15.5551,15.5667,15.5551,15.5667,112400.0
2007-08-23 10:35:00,26.99,27.0,26.98,27.0,113800.0,15.5609,15.5667,15.5551,15.5667,113800.0
2007-08-23 10:40:00,27.0,27.0,26.98,27.0,89000.0,15.5667,15.5667,15.5551,15.5667,89000.0
2007-08-23 10:45:00,27.0,27.0,26.94,26.95,125400.0,15.5667,15.5667,15.5321,15.5378,125400.0
2007-08-23 10:50:00,26.95,26.96,26.93,26.93,99000.0,15.5378,15.5436,15.5263,15.5263,99000.0
2007-08-23 10:55:00,26.93,26.94,26.92,26.92,67800.0,15.5263,15.5321,15.5205,15.5205,67800.0
2007-08-23 11:00:00,26.93,26.93,26.87,26.88,186600.0,15.5263,15.5263,15.4917,15.4975,186600.0
2007-08-23 11:05:00,26.88,26.89,26.86,26.87,163600.0,15.4975,15.5032,15.4859,15.4917,163600.0
2007-08-23 11:10:00,26.86,26.88,26.85,26.86,196400.0,15.4859,15.4975,15.4802,15.4859,196400.0
2007-08-23 11:15:00,26.86,26.88,26.84,26.87,91800.0,15.4859,15.4975,15.4744,15.4917,91800.0
2007-08-23 11:20:00,26.88,26.92,26.87,26.91,125200.0,15.4975,15.5205,15.4917,15.5148,125200.0
2007-08-23 11:25:00,26.91,26.92,26.9,26.9,122200.0,15.5148,15.5205,15.509,15.509,122200.0
2007-08-23 11:30:00,26.9,26.91,26.88,26.91,127600.0,15.509,15.5148,15.4975,15.5148,127600.0
2007-08-23 11:35:00,26.91,26.92,26.9,26.92,101400.0,15.5148,15.5205,15.509,15.5205,101400.0
2007-08-23 11:40:00,26.92,26.95,26.92,26.93,119400.0,15.5205,15.5378,15.5205,15.5263,119400.0
2007-08-23 11:45:00,26.93,26.95,26.91,26.92,120000.0,15.5263,15.5378,15.5148,15.5205,120000.0
2007-08-23 11:50:00,26.91,26.91,26.86,26.86,186000.0,15.5148,15.5148,15.4859,15.4859,186000.0
2007-08-23 11:55:00,26.86,26.87,26.82,26.82,209800.0,15.4859,15.4917,15.4629,15.4629,209800.0
2007-08-23 12:00:00,26.83,26.87,26.83,26.86,129400.0,15.4686,15.4917,15.4686,15.4859,129400.0
2007-08-23 12:05:00,26.86,26.89,26.86,26.86,212800.0,15.4859,15.5032,15.4859,15.4859,212800.0
2007-08-23 12:10:00,26.86,26.89,26.86,26.89,93200.0,15.4859,15.5032,15.4859,15.5032,93200.0
2007-08-23 12:15:00,26.89,26.9,26.88,26.89,70400.0,15.5032,15.509,15.4975,15.5032,70400.0
2007-08-23 12:20:00,26.89,26.89,26.86,26.87,125600.0,15.5032,15.5032,15.4859,15.4917,125600.0
2007-08-23 12:25:00,26.87,26.87,26.82,26.83,130800.0,15.4917,15.4917,15.4629,15.4686,130800.0
2007-08-23 12:30:00,26.83,26.86,26.82,26.82,165400.0,15.4686,15.4859,15.4629,15.4629,165400.0
2007-08-23 12:35:00,26.82,26.86,26.82,26.86,122600.0,15.4629,15.4859,15.4629,15.4859,122600.0
2007-08-23 12:40:00,26.86,26.87,26.84,26.84,160600.0,15.4859,15.4917,15.4744,15.4744,160600.0
2007-08-23 12:45:00,26.85,26.89,26.83,26.88,194600.0,15.4802,15.5032,15.4686,15.4975,194600.0
2007-08-23 12:50:00,26.88,26.88,26.82,26.85,182000.0,15.4975,15.4975,15.4629,15.4802,182000.0
2007-08-23 12:55:00,26.86,26.86,26.81,26.85,118200.0,15.4859,15.4859,15.4571,15.4802,118200.0
2007-08-23 13:00:00,26.85,26.86,26.82,26.84,153800.0,15.4802,15.4859,15.4629,15.4744,153800.0
2007-08-23 13:05:00,26.84,26.88,26.84,26.85,247800.0,15.4744,15.4975,15.4744,15.4802,247800.0
2007-08-23 13:10:00,26.86,26.87,26.83,26.86,121600.0,15.4859,15.4917,15.4686,15.4859,121600.0
2007-08-23 13:15:00,26.86,26.88,26.85,26.86,81200.0,15.4859,15.4975,15.4802,15.4859,81200.0
2007-08-23 13:20:00,26.86,26.88,26.85,26.88,82400.0,15.4859,15.4975,15.4802,15.4975,82400.0
2007-08-23 13:25:00,26.87,26.91,26.86,26.91,97000.0,15.4917,15.5148,15.4859,15.5148,97000.0
2007-08-23 13:30:00,26.91,26.92,26.9,26.92,81400.0,15.5148,15.5205,15.509,15.5205,81400.0
2007-08-23 13:35:00,26.92,26.95,26.83,26.92,229800.0,15.5205,15.5378,15.4686,15.5205,229800.0
2007-08-23 13:40:00,26.93,26.97,26.92,26.96,111800.0,15.5263,15.5494,15.5205,15.5436,111800.0
2007-08-23 13:45:00,26.96,26.96,26.94,26.95,69400.0,15.5436,15.5436,15.5321,15.5378,69400.0
2007-08-23 13:50:00,26.95,26.95,26.9,26.91,142400.0,15.5378,15.5378,15.509,15.5148,142400.0
2007-08-23 13:55:00,26.91,26.91,26.89,26.9,176200.0,15.5148,15.5148,15.5032,15.509,176200.0
2007-08-23 14:00:00,26.9,26.91,26.87,26.9,217000.0,15.509,15.5148,15.4917,15.509,217000.0
2007-08-23 14:05:00,26.9,26.92,26.89,26.92,190000.0,15.509,15.5205,15.5032,15.5205,190000.0
2007-08-23 14:10:00,26.91,26.93,26.9,26.91,141000.0,15.5148,15.5263,15.509,15.5148,141000.0
2007-08-23 14:15:00,26.91,26.92,26.89,26.91,91200.0,15.5148,15.5205,15.5032,15.5148,91200.0
2007-08-23 14:20:00,26.91,26.93,26.91,26.92,191600.0,15.5148,15.5263,15.5148,15.5205,191600.0
2007-08-23 14:25:00,26.92,26.93,26.92,26.92,134200.0,15.5205,15.5263,15.5205,15.5205,134200.0
2007-08-23 14:30:00,26.92,26.95,26.92,26.95,69600.0,15.5205,15.5378,15.5205,15.5378,69600.0
2007-08-23 14:35:00,26.95,26.95,26.91,26.92,185200.0,15.5378,15.5378,15.5148,15.5205,185200.0
2007-08-23 14:40:00,26.93,26.93,26.9,26.91,349400.0,15.5263,15.5263,15.509,15.5148,349400.0
2007-08-23 14:45:00,26.91,26.91,26.86,26.89,145000.0,15.5148,15.5148,15.4859,15.5032,145000.0
2007-08-23 14:50:00,26.89,26.9,26.88,26.9,144800.0,15.5032,15.509,15.4975,15.509,144800.0
2007-08-23 14:55:00,26.9,26.92,26.89,26.92,129000.0,15.509,15.5205,15.5032,15.5205,129000.0
2007-08-23 15:00:00,26.92,26.93,26.92,26.92,169400.0,15.5205,15.5263,15.5205,15.5205,169400.0
2007-08-23 15:05:00,26.92,26.93,26.9,26.92,124400.0,15.5205,15.5263,15.509,15.5205,124400.0
2007-08-23 15:10:00,26.91,26.92,26.9,26.9,154600.0,15.5148,15.5205,15.509,15.509,154600.0
2007-08-23 15:15:00,26.9,26.94,26.89,26.93,240600.0,15.509,15.5321,15.5032,15.5263,240600.0
2007-08-23 15:20:00,26.93,26.98,26.93,26.93,310800.0,15.5263,15.5551,15.5263,15.5263,310800.0
2007-08-23 15:25:00,26.93,26.94,26.91,26.92,214600.0,15.5263,15.5321,15.5148,15.5205,214600.0
2007-08-23 15:30:00,26.92,26.94,26.91,26.93,260600.0,15.5205,15.5321,15.5148,15.5263,260600.0
2007-08-23 15:35:00,26.93,26.94,26.91,26.92,221000.0,15.5263,15.5321,15.5148,15.5205,221000.0
2007-08-23 15:40:00,26.92,26.93,26.9,26.91,190400.0,15.5205,15.5263,15.509,15.5148,190400.0
2007-08-23 15:45:00,26.91,26.95,26.91,26.94,300000.0,15.5148,15.5378,15.5148,15.5321,300000.0
2007-08-23 15:50:00,26.95,26.95,26.93,26.94,232000.0,15.5378,15.5378,15.5263,15.5321,232000.0
2007-08-23 15:55:00,26.94,27.0,26.93,26.98,454200.0,15.5321,15.5667,15.5263,15.5551,454200.0
2007-08-24 09:30:00,26.83,27.36,26.83,27.0,176600.0,15.4686,15.7742,15.4686,15.5667,176600.0
2007-08-24 09:35:00,26.99,27.0,26.89,26.92,114600.0,15.5609,15.5667,15.5032,15.5205,114600.0
2007-08-24 09:40:00,26.91,26.96,26.91,26.92,90000.0,15.5148,15.5436,15.5148,15.5205,90000.0
2007-08-24 09:45:00,26.92,26.93,26.91,26.92,107400.0,15.5205,15.5263,15.5148,15.5205,107400.0
2007-08-24 09:50:00,26.93,26.95,26.88,26.88,138000.0,15.5263,15.5378,15.4975,15.4975,138000.0
2007-08-24 09:55:00,26.88,26.91,26.88,26.88,102800.0,15.4975,15.5148,15.4975,15.4975,102800.0
2007-08-24 10:00:00,26.88,26.99,26.88,26.98,203800.0,15.4975,15.5609,15.4975,15.5551,203800.0
2007-08-24 10:05:00,26.98,26.99,26.96,26.97,167400.0,15.5551,15.5609,15.5436,15.5494,167400.0
2007-08-24 10:10:00,26.97,26.99,26.93,26.94,117200.0,15.5494,15.5609,15.5263,15.5321,117200.0
2007-08-24 10:15:00,26.94,26.99,26.93,26.96,114600.0,15.5321,15.5609,15.5263,15.5436,114600.0
2007-08-24 10:20:00,26.96,27.0,26.96,27.0,96000.0,15.5436,15.5667,15.5436,15.5667,96000.0
2007-08-24 10:25:00,27.0,27.0,26.99,26.99,88400.0,15.5667,15.5667,15.5609,15.5609,88400.0
2007-08-24 10:30:00,27.0,27.0,26.98,26.99,84400.0,15.5667,15.5667,15.5551,15.5609,84400.0
2007-08-24 10:35:00,26.99,27.0,26.99,27.0,167000.0,15.5609,15.5667,15.5609,15.5667,167000.0
2007-08-24 10:40:00,27.0,27.03,26.99,27.02,285200.0,15.5667,15.584,15.5609,15.5782,285200.0
2007-08-24 10:45:00,27.02,27.02,26.98,26.99,118600.0,15.5782,15.5782,15.5551,15.5609,118600.0
2007-08-24 10:50:00,26.99,27.0,26.99,26.99,99800.0,15.5609,15.5667,15.5609,15.5609,99800.0
2007-08-24 10:55:00,26.99,27.0,26.99,27.0,88400.0,15.5609,15.5667,15.5609,15.5667,88400.0
2007-08-24 11:00:00,27.0,27.01,26.99,27.01,111800.0,15.5667,15.5724,15.5609,15.5724,111800.0
2007-08-24 11:05:00,27.01,27.02,26.99,27.01,111800.0,15.5724,15.5782,15.5609,15.5724,111800.0
2007-08-24 11:10:00,27.02,27.03,27.0,27.03,46400.0,15.5782,15.584,15.5667,15.584,46400.0
2007-08-24 11:15:00,27.02,27.04,27.01,27.02,71600.0,15.5782,15.5897,15.5724,15.5782,71600.0
2007-08-24 11:20:00,27.02,27.03,27.02,27.03,44400.0,15.5782,15.584,15.5782,15.584,44400.0
2007-08-24 11:25:00,27.02,27.03,26.99,27.0,93600.0,15.5782,15.584,15.5609,15.5667,93600.0
2007-08-24 11:30:00,27.0,27.0,26.99,26.99,118000.0,15.5667,15.5667,15.5609,15.5609,118000.0
2007-08-24 11:35:00,26.99,27.0,26.99,26.99,53200.0,15.5609,15.5667,15.5609,15.5609,53200.0
2007-08-24 11:40:00,26.99,27.0,26.99,27.0,79600.0,15.5609,15.5667,15.5609,15.5667,79600.0
2007-08-24 11:45:00,27.0,27.0,26.98,27.0,79800.0,15.5667,15.5667,15.5551,15.5667,79800.0
2007-08-24 11:50:00,27.0,27.0,26.99,27.0,109400.0,15.5667,15.5667,15.5609,15.5667,109400.0
2007-08-24 11:55:00,27.0,27.0,26.99,27.0,74200.0,15.5667,15.5667,15.5609,15.5667,74200.0
2007-08-24 12:00:00,27.0,27.0,26.96,26.96,137400.0,15.5667,15.5667,15.5436,15.5436,137400.0
2007-08-24 12:05:00,26.96,26.99,26.95,26.97,117200.0,15.5436,15.5609,15.5378,15.5494,117200.0
2007-08-24 12:10:00,26.98,26.99,26.95,26.99,104600.0,15.5551,15.5609,15.5378,15.5609,104600.0
2007-08-24 12:15:00,26.99,27.0,26.98,27.0,147600.0,15.5609,15.5667,15.5551,15.5667,147600.0
2007-08-24 12:20:00,27.0,27.04,27.0,27.01,350400.0,15.5667,15.5897,15.5667,15.5724,350400.0
2007-08-24 12:25:00,27.01,27.02,27.0,27.01,126400.0,15.5724,15.5782,15.5667,15.5724,126400.0
2007-08-24 12:30:00,27.0,27.01,27.0,27.01,73200.0,15.5667,15.5724,15.5667,15.5724,73200.0
2007-08-24 12:35:00,27.01,27.01,27.0,27.0,93400.0,15.5724,15.5724,15.5667,15.5667,93400.0
2007-08-24 12:40:00,27.0,27.02,27.0,27.01,272600.0,15.5667,15.5782,15.5667,15.5724,272600.0
2007-08-24 12:45:00,27.01,27.01,27.0,27.0,46000.0,15.5724,15.5724,15.5667,15.5667,46000.0
2007-08-24 12:50:00,27.0,27.0,26.99,27.0,171000.0,15.5667,15.5667,15.5609,15.5667,171000.0
2007-08-24 12:55:00,26.99,27.0,26.97,26.98,80200.0,15.5609,15.5667,15.5494,15.5551,80200.0
2007-08-24 13:00:00,26.98,26.99,26.97,26.98,75400.0,15.5551,15.5609,15.5494,15.5551,75400.0
2007-08-24 13:05:00,26.99,27.02,26.98,27.01,226600.0,15.5609,15.5782,15.5551,15.5724,226600.0
2007-08-24 13:10:00,27.01,27.02,27.0,27.01,205000.0,15.5724,15.5782,15.5667,15.5724,205000.0
2007-08-24 13:15:00,27.0,27.02,27.0,27.01,302400.0,15.5667,15.5782,15.5667,15.5724,302400.0
2007-08-24 13:20:00,27.0,27.03,27.0,27.02,190400.0,15.5667,15.584,15.5667,15.5782,190400.0
2007-08-24 13:25:00,27.03,27.04,27.02,27.02,52200.0,15.584,15.5897,15.5782,15.5782,52200.0
2007-08-24 13:30:00,27.03,27.03,27.0,27.0,55200.0,15.584,15.584,15.5667,15.5667,55200.0
2007-08-24 13:35:00,27.0,27.02,26.99,27.01,91200.0,15.5667,15.5782,15.5609,15.5724,91200.0
2007-08-24 13:40:00,27.01,27.04,27.01,27.03,67200.0,15.5724,15.5897,15.5724,15.584,67200.0
2007-08-24 13:45:00,27.03,27.03,27.01,27.03,101400.0,15.584,15.584,15.5724,15.584,101400.0
2007-08-24 13:50:00,27.03,27.03,27.02,27.02,56000.0,15.584,15.584,15.5782,15.5782,56000.0
2007-08-24 13:55:00,27.02,27.04,27.02,27.02,87200.0,15.5782,15.5897,15.5782,15.5782,87200.0
2007-08-24 14:00:00,27.02,27.03,27.0,27.01,142200.0,15.5782,15.584,15.5667,15.5724,142200.0
2007-08-24 14:05:00,27.01,27.03,27.0,27.0,154000.0,15.5724,15.584,15.5667,15.5667,154000.0
2007-08-24 14:10:00,27.0,27.03,27.0,27.02,58200.0,15.5667,15.584,15.5667,15.5782,58200.0
2007-08-24 14:15:00,27.02,27.03,27.0,27.0,62600.0,15.5782,15.584,15.5667,15.5667,62600.0
2007-08-24 14:20:00,27.01,27.02,27.0,27.02,72600.0,15.5724,15.5782,15.5667,15.5782,72600.0
2007-08-24 14:25:00,27.02,27.03,27.0,27.02,99000.0,15.5782,15.584,15.5667,15.5782,99000.0
2007-08-24 14:30:00,27.02,27.03,27.01,27.03,68800.0,15.5782,15.584,15.5724,15.584,68800.0
2007-08-24 14:35:00,27.02,27.03,27.0,27.0,109200.0,15.5782,15.584,15.5667,15.5667,109200.0
2007-08-24 14:40:00,27.0,27.01,27.0,27.0,99800.0,15.5667,15.5724,15.5667,15.5667,99800.0
2007-08-24 14:45:00,27.0,27.0,27.0,27.0,155000.0,15.5667,15.5667,15.5667,15.5667,155000.0
2007-08-24 14:50:00,27.0,27.03,27.0,27.0,312200.0,15.5667,15.584,15.5667,15.5667,312200.0
2007-08-24 14:55:00,27.0,27.02,27.0,27.02,182000.0,15.5667,15.5782,15.5667,15.5782,182000.0
2007-08-24 15:00:00,27.02,27.02,27.0,27.0,201800.0,15.5782,15.5782,15.5667,15.5667,201800.0
2007-08-24 15:05:00,27.01,27.01,27.0,27.0,78000.0,15.5724,15.5724,15.5667,15.5667,78000.0
2007-08-24 15:10:00,27.0,27.0,26.98,26.99,166000.0,15.5667,15.5667,15.5551,15.5609,166000.0
2007-08-24 15:15:00,26.99,27.0,26.98,27.0,109800.0,15.5609,15.5667,15.5551,15.5667,109800.0
2007-08-24 15:20:00,26.99,27.0,26.97,26.98,108400.0,15.5609,15.5667,15.5494,15.5551,108400.0
2007-08-24 15:25:00,26.98,27.0,26.98,27.0,172600.0,15.5551,15.5667,15.5551,15.5667,172600.0
2007-08-24 15:30:00,27.0,27.0,27.0,27.0,365600.0,15.5667,15.5667,15.5667,15.5667,365600.0
2007-08-24 15:35:00,27.0,27.01,27.0,27.01,205800.0,15.5667,15.5724,15.5667,15.5724,205800.0
2007-08-24 15:40:00,27.0,27.02,26.99,27.0,546600.0,15.5667,15.5782,15.5609,15.5667,546600.0
2007-08-24 15:45:00,27.0,27.01,26.99,26.99,384400.0,15.5667,15.5724,15.5609,15.5609,384400.0
2007-08-24 15:50:00,26.99,27.01,26.99,27.0,377400.0,15.5609,15.5724,15.5609,15.5667,377400.0
2007-08-24 15:55:00,27.0,27.02,26.99,27.0,523600.0,15.5667,15.5782,15.5609,15.5667,523600.0
2007-08-27 09:30:00,26.99,27.0,26.92,26.97,208000.0,15.5609,15.5667,15.5205,15.5494,208000.0
2007-08-27 09:35:00,26.97,27.0,26.97,26.99,124800.0,15.5494,15.5667,15.5494,15.5609,124800.0
2007-08-27 09:40:00,26.99,27.0,26.94,26.98,140400.0,15.5609,15.5667,15.5321,15.5551,140400.0
2007-08-27 09:45:00,26.98,26.99,26.96,26.97,85600.0,15.5551,15.5609,15.5436,15.5494,85600.0
2007-08-27 09:50:00,26.97,26.97,26.92,26.95,117800.0,15.5494,15.5494,15.5205,15.5378,117800.0
2007-08-27 09:55:00,26.95,26.95,26.89,26.93,138600.0,15.5378,15.5378,15.5032,15.5263,138600.0
2007-08-27 10:00:00,26.93,26.97,26.9,26.93,122000.0,15.5263,15.5494,15.509,15.5263,122000.0
2007-08-27 10:05:00,26.93,26.93,26.87,26.88,122000.0,15.5263,15.5263,15.4917,15.4975,122000.0
2007-08-27 10:10:00,26.89,26.91,26.87,26.88,55800.0,15.5032,15.5148,15.4917,15.4975,55800.0
2007-08-27 10:15:00,26.89,26.9,26.86,26.89,82600.0,15.5032,15.509,15.4859,15.5032,82600.0
2007-08-27 10:20:00,26.89,26.91,26.86,26.88,85200.0,15.5032,15.5148,15.4859,15.4975,85200.0
2007-08-27 10:25:00,26.88,26.91,26.86,26.89,133600.0,15.4975,15.5148,15.4859,15.5032,133600.0
2007-08-27 10:30:00,26.89,26.89,26.87,26.89,50400.0,15.5032,15.5032,15.4917,15.5032,50400.0
2007-08-27 10:35:00,26.88,26.89,26.85,26.88,99800.0,15.4975,15.5032,15.4802,15.4975,99800.0
2007-08-27 10:40:00,26.89,26.92,26.88,26.92,76000.0,15.5032,15.5205,15.4975,15.5205,76000.0
2007-08-27 10:45:00,26.92,26.93,26.9,26.92,56800.0,15.5205,15.5263,15.509,15.5205,56800.0
2007-08-27 10:50:00,26.92,26.93,26.91,26.92,53000.0,15.5205,15.5263,15.5148,15.5205,53000.0
2007-08-27 10:55:00,26.93,26.93,26.92,26.93,44200.0,15.5263,15.5263,15.5205,15.5263,44200.0
2007-08-27 11:00:00,26.93,26.93,26.92,26.93,53600.0,15.5263,15.5263,15.5205,15.5263,53600.0
2007-08-27 11:05:00,26.93,26.95,26.91,26.95,100600.0,15.5263,15.5378,15.5148,15.5378,100600.0
2007-08-27 11:10:00,26.95,26.96,26.94,26.95,72800.0,15.5378,15.5436,15.5321,15.5378,72800.0
2007-08-27 11:15:00,26.95,26.96,26.94,26.95,64000.0,15.5378,15.5436,15.5321,15.5378,64000.0
2007-08-27 11:20:00,26.95,26.96,26.93,26.94,76600.0,15.5378,15.5436,15.5263,15.5321,76600.0
2007-08-27 11:25:00,26.94,26.97,26.93,26.94,66400.0,15.5321,15.5494,15.5263,15.5321,66400.0
2007-08-27 11:30:00,26.94,26.94,26.91,26.93,76200.0,15.5321,15.5321,15.5148,15.5263,76200.0
2007-08-27 11:35:00,26.93,26.95,26.93,26.95,40400.0,15.5263,15.5378,15.5263,15.5378,40400.0
2007-08-27 11:40:00,26.95,26.96,26.94,26.95,57200.0,15.5378,15.5436,15.5321,15.5378,57200.0
2007-08-27 11:45:00,26.95,26.97,26.95,26.95,51400.0,15.5378,15.5494,15.5378,15.5378,51400.0
2007-08-27 11:50:00,26.95,26.97,26.94,26.97,59600.0,15.5378,15.5494,15.5321,15.5494,59600.0
2007-08-27 11:55:00,26.96,26.97,26.95,26.96,33000.0,15.5436,15.5494,15.5378,15.5436,33000.0
2007-08-27 12:00:00,26.96,26.97,26.93,26.93,70000.0,15.5436,15.5494,15.5263,15.5263,70000.0
2007-08-27 12:05:00,26.93,26.96,26.93,26.96,47000.0,15.5263,15.5436,15.5263,15.5436,47000.0
2007-08-27 12:10:00,26.96,26.98,26.95,26.98,71000.0,15.5436,15.5551,15.5378,15.5551,71000.0
2007-08-27 12:15:00,26.99,27.0,26.99,26.99,166000.0,15.5609,15.5667,15.5609,15.5609,166000.0
2007-08-27 12:20:00,27.0,27.01,26.98,26.99,133400.0,15.5667,15.5724,15.5551,15.5609,133400.0
2007-08-27 12:25:00,26.98,27.0,26.97,26.99,58600.0,15.5551,15.5667,15.5494,15.5609,58600.0
2007-08-27 12:30:00,26.99,27.0,26.99,27.0,23800.0,15.5609,15.5667,15.5609,15.5667,23800.0
2007-08-27 12:35:00,27.0,27.0,26.99,26.99,77600.0,15.5667,15.5667,15.5609,15.5609,77600.0
2007-08-27 12:40:00,26.99,27.0,26.99,26.99,54400.0,15.5609,15.5667,15.5609,15.5609,54400.0
2007-08-27 12:45:00,27.0,27.0,26.97,26.98,65600.0,15.5667,15.5667,15.5494,15.5551,65600.0
2007-08-27 12:50:00,26.98,26.99,26.97,26.98,44600.0,15.5551,15.5609,15.5494,15.5551,44600.0
2007-08-27 12:55:00,26.99,26.99,26.97,26.98,45000.0,15.5609,15.5609,15.5494,15.5551,45000.0
2007-08-27 13:00:00,26.97,26.99,26.97,26.98,66200.0,15.5494,15.5609,15.5494,15.5551,66200.0
2007-08-27 13:05:00,26.98,26.99,26.97,26.99,88800.0,15.5551,15.5609,15.5494,15.5609,88800.0
2007-08-27 13:10:00,26.99,26.99,26.98,26.98,50000.0,15.5609,15.5609,15.5551,15.5551,50000.0
2007-08-27 13:15:00,26.98,26.98,26.96,26.96,45600.0,15.5551,15.5551,15.5436,15.5436,45600.0
2007-08-27 13:20:00,26.97,26.97,26.96,26.97,55000.0,15.5494,15.5494,15.5436,15.5494,55000.0
2007-08-27 13:25:00,26.98,26.98,26.97,26.98,38000.0,15.5551,15.5551,15.5494,15.5551,38000.0
2007-08-27 13:30:00,26.97,26.98,26.96,26.96,34400.0,15.5494,15.5551,15.5436,15.5436,34400.0
2007-08-27 13:35:00,26.96,26.96,26.92,26.93,197600.0,15.5436,15.5436,15.5205,15.5263,197600.0
2007-08-27 13:40:00,26.93,26.95,26.93,26.95,106800.0,15.5263,15.5378,15.5263,15.5378,106800.0
2007-08-27 13:45:00,26.95,26.97,26.94,26.96,313400.0,15.5378,15.5494,15.5321,15.5436,313400.0
2007-08-27 13:50:00,26.97,26.98,26.94,26.95,185200.0,15.5494,15.5551,15.5321,15.5378,185200.0
2007-08-27 13:55:00,26.95,26.96,26.94,26.96,59400.0,15.5378,15.5436,15.5321,15.5436,59400.0
2007-08-27 14:00:00,26.96,26.98,26.95,26.97,81600.0,15.5436,15.5551,15.5378,15.5494,81600.0
2007-08-27 14:05:00,26.97,27.0,26.97,26.99,124800.0,15.5494,15.5667,15.5494,15.5609,124800.0
2007-08-27 14:10:00,26.99,27.0,26.98,27.0,118800.0,15.5609,15.5667,15.5551,15.5667,118800.0
2007-08-27 14:15:00,27.0,27.0,26.99,27.0,78000.0,15.5667,15.5667,15.5609,15.5667,78000.0
2007-08-27 14:20:00,27.0,27.01,27.0,27.0,107000.0,15.5667,15.5724,15.5667,15.5667,107000.0
2007-08-27 14:25:00,27.0,27.01,26.99,27.01,47400.0,15.5667,15.5724,15.5609,15.5724,47400.0
2007-08-27 14:30:00,27.01,27.02,27.0,27.0,147800.0,15.5724,15.5782,15.5667,15.5667,147800.0
2007-08-27 14:35:00,27.01,27.02,27.0,27.0,97400.0,15.5724,15.5782,15.5667,15.5667,97400.0
2007-08-27 14:40:00,27.0,27.02,27.0,27.01,74600.0,15.5667,15.5782,15.5667,15.5724,74600.0
2007-08-27 14:45:00,27.0,27.01,27.0,27.0,78200.0,15.5667,15.5724,15.5667,15.5667,78200.0
2007-08-27 14:50:00,27.01,27.02,27.0,27.02,88800.0,15.5724,15.5782,15.5667,15.5782,88800.0
2007-08-27 14:55:00,27.01,27.03,27.0,27.02,258400.0,15.5724,15.584,15.5667,15.5782,258400.0
2007-08-27 15:00:00,27.02,27.03,27.0,27.02,155000.0,15.5782,15.584,15.5667,15.5782,155000.0
2007-08-27 15:05:00,27.02,27.03,27.0,27.01,143600.0,15.5782,15.584,15.5667,15.5724,143600.0
2007-08-27 15:10:00,27.01,27.06,27.0,27.05,237200.0,15.5724,15.6012,15.5667,15.5955,237200.0
2007-08-27 15:15:00,27.05,27.06,27.04,27.04,247200.0,15.5955,15.6012,15.5897,15.5897,247200.0
2007-08-27 15:20:00,27.04,27.06,27.03,27.05,191800.0,15.5897,15.6012,15.584,15.5955,191800.0
2007-08-27 15:25:00,27.05,27.07,27.05,27.06,170400.0,15.5955,15.607,15.5955,15.6012,170400.0
2007-08-27 15:30:00,27.06,27.08,27.05,27.06,210400.0,15.6012,15.6128,15.5955,15.6012,210400.0
2007-08-27 15:35:00,27.05,27.06,27.02,27.04,139200.0,15.5955,15.6012,15.5782,15.5897,139200.0
2007-08-27 15:40:00,27.04,27.07,27.03,27.06,242000.0,15.5897,15.607,15.584,15.6012,242000.0
2007-08-27 15:45:00,27.06,27.07,27.05,27.06,264200.0,15.6012,15.607,15.5955,15.6012,264200.0
2007-08-27 15:50:00,27.05,27.06,26.97,26.97,334200.0,15.5955,15.6012,15.5494,15.5494,334200.0
2007-08-27 15:55:00,26.97,27.01,26.96,26.98,546200.0,15.5494,15.5724,15.5436,15.5551,546200.0
2007-08-28 09:30:00,27.0,27.0,26.86,26.89,214200.0,15.5667,15.5667,15.4859,15.5032,214200.0
2007-08-28 09:35:00,26.89,26.9,26.85,26.86,118000.0,15.5032,15.509,15.4802,15.4859,118000.0
2007-08-28 09:40:00,26.86,26.92,26.83,26.89,174800.0,15.4859,15.5205,15.4686,15.5032,174800.0
2007-08-28 09:45:00,26.89,26.92,26.86,26.9,123400.0,15.5032,15.5205,15.4859,15.509,123400.0
2007-08-28 09:50:00,26.9,26.93,26.86,26.89,106600.0,15.509,15.5263,15.4859,15.5032,106600.0
2007-08-28 09:55:00,26.89,26.93,26.86,26.92,142400.0,15.5032,15.5263,15.4859,15.5205,142400.0
2007-08-28 10:00:00,26.92,26.95,26.92,26.93,164000.0,15.5205,15.5378,15.5205,15.5263,164000.0
2007-08-28 10:05:00,26.92,26.93,26.88,26.9,142200.0,15.5205,15.5263,15.4975,15.509,142200.0
2007-08-28 10:10:00,26.9,26.92,26.88,26.91,158400.0,15.509,15.5205,15.4975,15.5148,158400.0
2007-08-28 10:15:00,26.91,26.93,26.88,26.88,101400.0,15.5148,15.5263,15.4975,15.4975,101400.0
2007-08-28 10:20:00,26.88,26.92,26.87,26.88,168400.0,15.4975,15.5205,15.4917,15.4975,168400.0
2007-08-28 10:25:00,26.86,26.88,26.84,26.86,129200.0,15.4859,15.4975,15.4744,15.4859,129200.0
2007-08-28 10:30:00,26.86,26.89,26.86,26.88,176200.0,15.4859,15.5032,15.4859,15.4975,176200.0
2007-08-28 10:35:00,26.88,26.89,26.86,26.88,119200.0,15.4975,15.5032,15.4859,15.4975,119200.0
2007-08-28 10:40:00,26.88,26.89,26.85,26.86,221800.0,15.4975,15.5032,15.4802,15.4859,221800.0
2007-08-28 10:45:00,26.86,26.86,26.8,26.83,235400.0,15.4859,15.4859,15.4513,15.4686,235400.0
2007-08-28 10:50:00,26.83,26.84,26.82,26.82,188400.0,15.4686,15.4744,15.4629,15.4629,188400.0
2007-08-28 10:55:00,26.82,26.85,26.81,26.83,167800.0,15.4629,15.4802,15.4571,15.4686,167800.0
2007-08-28 11:00:00,26.83,26.85,26.82,26.84,116000.0,15.4686,15.4802,15.4629,15.4744,116000.0
2007-08-28 11:05:00,26.84,26.89,26.84,26.88,109400.0,15.4744,15.5032,15.4744,15.4975,109400.0
2007-08-28 11:10:00,26.87,26.88,26.85,26.86,106000.0,15.4917,15.4975,15.4802,15.4859,106000.0
2007-08-28 11:15:00,26.86,26.88,26.83,26.86,106000.0,15.4859,15.4975,15.4686,15.4859,106000.0
2007-08-28 11:20:00,26.86,26.87,26.83,26.86,132600.0,15.4859,15.4917,15.4686,15.4859,132600.0
2007-08-28 11:25:00,26.87,26.88,26.84,26.88,156000.0,15.4917,15.4975,15.4744,15.4975,156000.0
2007-08-28 11:30:00,26.88,26.88,26.84,26.86,171400.0,15.4975,15.4975,15.4744,15.4859,171400.0
2007-08-28 11:35:00,26.86,26.88,26.84,26.85,99200.0,15.4859,15.4975,15.4744,15.4802,99200.0
2007-08-28 11:40:00,26.85,26.86,26.82,26.83,109400.0,15.4802,15.4859,15.4629,15.4686,109400.0
2007-08-28 11:45:00,26.83,26.84,26.81,26.83,93600.0,15.4686,15.4744,15.4571,15.4686,93600.0
2007-08-28 11:50:00,26.83,26.85,26.81,26.85,89600.0,15.4686,15.4802,15.4571,15.4802,89600.0
2007-08-28 11:55:00,26.85,26.85,26.83,26.84,53000.0,15.4802,15.4802,15.4686,15.4744,53000.0
2007-08-28 12:00:00,26.84,26.85,26.82,26.84,117600.0,15.4744,15.4802,15.4629,15.4744,117600.0
2007-08-28 12:05:00,26.84,26.86,26.83,26.83,88400.0,15.4744,15.4859,15.4686,15.4686,88400.0
2007-08-28 12:10:00,26.83,26.85,26.81,26.85,71400.0,15.4686,15.4802,15.4571,15.4802,71400.0
2007-08-28 12:15:00,26.85,26.87,26.84,26.86,70600.0,15.4802,15.4917,15.4744,15.4859,70600.0
2007-08-28 12:20:00,26.86,26.86,26.85,26.86,76400.0,15.4859,15.4859,15.4802,15.4859,76400.0
2007-08-28 12:25:00,26.86,26.87,26.86,26.86,34800.0,15.4859,15.4917,15.4859,15.4859,34800.0
2007-08-28 12:30:00,26.86,26.88,26.85,26.86,71000.0,15.4859,15.4975,15.4802,15.4859,71000.0
2007-08-28 12:35:00,26.86,26.88,26.86,26.86,96800.0,15.4859,15.4975,15.4859,15.4859,96800.0
2007-08-28 12:40:00,26.86,26.88,26.85,26.88,83800.0,15.4859,15.4975,15.4802,15.4975,83800.0
2007-08-28 12:45:00,26.88,26.88,26.85,26.86,82000.0,15.4975,15.4975,15.4802,15.4859,82000.0
2007-08-28 12:50:00,26.86,26.86,26.85,26.85,93400.0,15.4859,15.4859,15.4802,15.4802,93400.0
2007-08-28 12:55:00,26.85,26.86,26.83,26.84,112200.0,15.4802,15.4859,15.4686,15.4744,112200.0
2007-08-28 13:00:00,26.84,26.85,26.83,26.84,69000.0,15.4744,15.4802,15.4686,15.4744,69000.0
2007-08-28 13:05:00,26.84,26.85,26.83,26.83,88400.0,15.4744,15.4802,15.4686,15.4686,88400.0
2007-08-28 13:10:00,26.84,26.84,26.82,26.82,90600.0,15.4744,15.4744,15.4629,15.4629,90600.0
2007-08-28 13:15:00,26.82,26.85,26.82,26.84,114800.0,15.4629,15.4802,15.4629,15.4744,114800.0
2007-08-28 13:20:00,26.84,26.85,26.83,26.84,122800.0,15.4744,15.4802,15.4686,15.4744,122800.0
2007-08-28 13:25:00,26.84,26.84,26.83,26.83,67800.0,15.4744,15.4744,15.4686,15.4686,67800.0
2007-08-28 13:30:00,26.83,26.84,26.83,26.83,67000.0,15.4686,15.4744,15.4686,15.4686,67000.0
2007-08-28 13:35:00,26.83,26.85,26.82,26.83,157000.0,15.4686,15.4802,15.4629,15.4686,157000.0
2007-08-28 13:40:00,26.83,26.83,26.83,26.83,74400.0,15.4686,15.4686,15.4686,15.4686,74400.0
2007-08-28 13:45:00,26.83,26.84,26.83,26.84,59600.0,15.4686,15.4744,15.4686,15.4744,59600.0
2007-08-28 13:50:00,26.84,26.85,26.84,26.85,44600.0,15.4744,15.4802,15.4744,15.4802,44600.0
2007-08-28 13:55:00,26.85,26.86,26.84,26.86,43000.0,15.4802,15.4859,15.4744,15.4859,43000.0
2007-08-28 14:00:00,26.86,26.86,26.83,26.83,157400.0,15.4859,15.4859,15.4686,15.4686,157400.0
2007-08-28 14:05:00,26.83,26.86,26.82,26.83,134000.0,15.4686,15.4859,15.4629,15.4686,134000.0
2007-08-28 14:10:00,26.84,26.86,26.83,26.84,128800.0,15.4744,15.4859,15.4686,15.4744,128800.0
2007-08-28 14:15:00,26.84,26.85,26.83,26.84,138800.0,15.4744,15.4802,15.4686,15.4744,138800.0
2007-08-28 14:20:00,26.84,26.87,26.83,26.86,119600.0,15.4744,15.4917,15.4686,15.4859,119600.0
2007-08-28 14:25:00,26.85,26.88,26.85,26.85,89000.0,15.4802,15.4975,15.4802,15.4802,89000.0
2007-08-28 14:30:00,26.85,26.87,26.83,26.85,151200.0,15.4802,15.4917,15.4686,15.4802,151200.0
2007-08-28 14:35:00,26.84,26.85,26.81,26.83,182000.0,15.4744,15.4802,15.4571,15.4686,182000.0
2007-08-28 14:40:00,26.83,26.84,26.79,26.83,359400.0,15.4686,15.4744,15.4456,15.4686,359400.0
2007-08-28 14:45:00,26.83,26.84,26.82,26.82,206200.0,15.4686,15.4744,15.4629,15.4629,206200.0
2007-08-28 14:50:00,26.82,26.83,26.8,26.8,255200.0,15.4629,15.4686,15.4513,15.4513,255200.0
2007-08-28 14:55:00,26.8,26.82,26.79,26.81,262000.0,15.4513,15.4629,15.4456,15.4571,262000.0
2007-08-28 15:00:00,26.81,26.84,26.8,26.8,162200.0,15.4571,15.4744,15.4513,15.4513,162200.0
2007-08-28 15:05:00,26.8,26.83,26.8,26.82,144200.0,15.4513,15.4686,15.4513,15.4629,144200.0
2007-08-28 15:10:00,26.82,26.84,26.73,26.83,124800.0,15.4629,15.4744,15.411,15.4686,124800.0
2007-08-28 15:15:00,26.83,26.86,26.79,26.86,142200.0,15.4686,15.4859,15.4456,15.4859,142200.0
2007-08-28 15:20:00,26.86,26.86,26.75,26.84,169000.0,15.4859,15.4859,15.4225,15.4744,169000.0
2007-08-28 15:25:00,26.84,26.86,26.77,26.83,266200.0,15.4744,15.4859,15.434,15.4686,266200.0
2007-08-28 15:30:00,26.84,26.85,26.75,26.81,303200.0,15.4744,15.4802,15.4225,15.4571,303200.0
2007-08-28 15:35:00,26.81,26.82,26.76,26.76,374000.0,15.4571,15.4629,15.4283,15.4283,374000.0
2007-08-28 15:40:00,26.76,26.77,26.72,26.72,637000.0,15.4283,15.434,15.4052,15.4052,637000.0
2007-08-28 15:45:00,26.72,26.72,26.66,26.68,419200.0,15.4052,15.4052,15.3706,15.3822,419200.0
2007-08-28 15:50:00,26.67,26.68,26.6,26.6,506200.0,15.3764,15.3822,15.336,15.336,506200.0
2007-08-28 15:55:00,26.6,26.66,26.59,26.66,798800.0,15.336,15.3706,15.3303,15.3706,798800.0
2007-08-29 09:30:00,26.74,26.75,26.63,26.66,326800.0,15.4168,15.4225,15.3533,15.3706,326800.0
2007-08-29 09:35:00,26.66,26.75,26.64,26.68,278400.0,15.3706,15.4225,15.3591,15.3822,278400.0
2007-08-29 09:40:00,26.68,26.68,26.65,26.66,159800.0,15.3822,15.3822,15.3649,15.3706,159800.0
2007-08-29 09:45:00,26.66,26.72,26.66,26.71,138200.0,15.3706,15.4052,15.3706,15.3995,138200.0
2007-08-29 09:50:00,26.72,26.74,26.7,26.73,239600.0,15.4052,15.4168,15.3937,15.411,239600.0
2007-08-29 09:55:00,26.73,26.75,26.71,26.73,164000.0,15.411,15.4225,15.3995,15.411,164000.0
2007-08-29 10:00:00,26.73,26.73,26.67,26.68,130400.0,15.411,15.411,15.3764,15.3822,130400.0
2007-08-29 10:05:00,26.68,26.7,26.61,26.63,155000.0,15.3822,15.3937,15.3418,15.3533,155000.0
2007-08-29 10:10:00,26.62,26.67,26.61,26.65,96400.0,15.3476,15.3764,15.3418,15.3649,96400.0
2007-08-29 10:15:00,26.64,26.67,26.64,26.66,66800.0,15.3591,15.3764,15.3591,15.3706,66800.0
2007-08-29 10:20:00,26.66,26.69,26.65,26.67,125200.0,15.3706,15.3879,15.3649,15.3764,125200.0
2007-08-29 10:25:00,26.67,26.68,26.64,26.66,90200.0,15.3764,15.3822,15.3591,15.3706,90200.0
2007-08-29 10:30:00,26.66,26.68,26.61,26.63,87800.0,15.3706,15.3822,15.3418,15.3533,87800.0
2007-08-29 10:35:00,26.63,26.66,26.62,26.65,53000.0,15.3533,15.3706,15.3476,15.3649,53000.0
2007-08-29 10:40:00,26.64,26.71,26.64,26.71,119800.0,15.3591,15.3995,15.3591,15.3995,119800.0
2007-08-29 10:45:00,26.71,26.73,26.64,26.66,167000.0,15.3995,15.411,15.3591,15.3706,167000.0
2007-08-29 10:50:00,26.65,26.68,26.64,26.68,108400.0,15.3649,15.3822,15.3591,15.3822,108400.0
2007-08-29 10:55:00,26.68,26.7,26.67,26.7,127600.0,15.3822,15.3937,15.3764,15.3937,127600.0
2007-08-29 11:00:00,26.7,26.7,26.67,26.7,159200.0,15.3937,15.3937,15.3764,15.3937,159200.0
2007-08-29 11:05:00,26.7,26.73,26.68,26.72,106200.0,15.3937,15.411,15.3822,15.4052,106200.0
2007-08-29 11:10:00,26.71,26.75,26.68,26.71,298200.0,15.3995,15.4225,15.3822,15.3995,298200.0
2007-08-29 11:15:00,26.71,26.74,26.68,26.73,249000.0,15.3995,15.4168,15.3822,15.411,249000.0
2007-08-29 11:20:00,26.74,26.74,26.71,26.71,56000.0,15.4168,15.4168,15.3995,15.3995,56000.0
2007-08-29 11:25:00,26.71,26.74,26.71,26.72,83000.0,15.3995,15.4168,15.3995,15.4052,83000.0
2007-08-29 11:30:00,26.72,26.75,26.72,26.75,64800.0,15.4052,15.4225,15.4052,15.4225,64800.0
2007-08-29 11:35:00,26.74,26.75,26.64,26.64,383400.0,15.4168,15.4225,15.3591,15.3591,383400.0
2007-08-29 11:40:00,26.64,26.7,26.6,26.7,264600.0,15.3591,15.3937,15.336,15.3937,264600.0
2007-08-29 11:45:00,26.7,26.73,26.69,26.72,135800.0,15.3937,15.411,15.3879,15.4052,135800.0
2007-08-29 11:50:00,26.72,26.72,26.69,26.7,122000.0,15.4052,15.4052,15.3879,15.3937,122000.0
2007-08-29 11:55:00,26.71,26.73,26.71,26.71,113000.0,15.3995,15.411,15.3995,15.3995,113000.0
2007-08-29 12:00:00,26.71,26.72,26.69,26.69,117200.0,15.3995,15.4052,15.3879,15.3879,117200.0
2007-08-29 12:05:00,26.7,26.7,26.68,26.68,38200.0,15.3937,15.3937,15.3822,15.3822,38200.0
2007-08-29 12:10:00,26.69,26.71,26.68,26.71,75000.0,15.3879,15.3995,15.3822,15.3995,75000.0
2007-08-29 12:15:00,26.71,26.73,26.7,26.73,59800.0,15.3995,15.411,15.3937,15.411,59800.0
2007-08-29 12:20:00,26.72,26.73,26.72,26.72,55600.0,15.4052,15.411,15.4052,15.4052,55600.0
2007-08-29 12:25:00,26.72,26.72,26.66,26.68,108000.0,15.4052,15.4052,15.3706,15.3822,108000.0
2007-08-29 12:30:00,26.69,26.72,26.68,26.71,36000.0,15.3879,15.4052,15.3822,15.3995,36000.0
2007-08-29 12:35:00,26.71,26.72,26.67,26.68,68600.0,15.3995,15.4052,15.3764,15.3822,68600.0
2007-08-29 12:40:00,26.68,26.71,26.67,26.71,42000.0,15.3822,15.3995,15.3764,15.3995,42000.0
2007-08-29 12:45:00,26.71,26.71,26.68,26.71,33800.0,15.3995,15.3995,15.3822,15.3995,33800.0
2007-08-29 12:50:00,26.7,26.7,26.68,26.68,93400.0,15.3937,15.3937,15.3822,15.3822,93400.0
2007-08-29 12:55:00,26.7,26.7,26.66,26.68,39200.0,15.3937,15.3937,15.3706,15.3822,39200.0
2007-08-29 13:00:00,26.68,26.7,26.68,26.7,48400.0,15.3822,15.3937,15.3822,15.3937,48400.0
2007-08-29 13:05:00,26.69,26.7,26.67,26.67,59200.0,15.3879,15.3937,15.3764,15.3764,59200.0
2007-08-29 13:10:00,26.67,26.67,26.62,26.63,116000.0,15.3764,15.3764,15.3476,15.3533,116000.0
2007-08-29 13:15:00,26.62,26.63,26.6,26.6,146000.0,15.3476,15.3533,15.336,15.336,146000.0
2007-08-29 13:20:00,26.61,26.61,26.58,26.58,104800.0,15.3418,15.3418,15.3245,15.3245,104800.0
2007-08-29 13:25:00,26.58,26.59,26.55,26.55,117200.0,15.3245,15.3303,15.3072,15.3072,117200.0
2007-08-29 13:30:00,26.55,26.58,26.54,26.57,169200.0,15.3072,15.3245,15.3014,15.3187,169200.0
2007-08-29 13:35:00,26.57,26.58,26.55,26.57,150200.0,15.3187,15.3245,15.3072,15.3187,150200.0
2007-08-29 13:40:00,26.57,26.6,26.56,26.6,194400.0,15.3187,15.336,15.313,15.336,194400.0
2007-08-29 13:45:00,26.6,26.61,26.59,26.61,108000.0,15.336,15.3418,15.3303,15.3418,108000.0
2007-08-29 13:50:00,26.61,26.73,26.58,26.59,182400.0,15.3418,15.411,15.3245,15.3303,182400.0
2007-08-29 13:55:00,26.59,26.64,26.56,26.58,241600.0,15.3303,15.3591,15.313,15.3245,241600.0
2007-08-29 14:00:00,26.58,26.66,26.58,26.65,165200.0,15.3245,15.3706,15.3245,15.3649,165200.0
2007-08-29 14:05:00,26.66,26.68,26.65,26.68,73600.0,15.3706,15.3822,15.3649,15.3822,73600.0
2007-08-29 14:10:00,26.67,26.71,26.67,26.71,104600.0,15.3764,15.3995,15.3764,15.3995,104600.0
2007-08-29 14:15:00,26.71,26.85,26.68,26.68,856800.0,15.3995,15.4802,15.3822,15.3822,856800.0
2007-08-29 14:20:00,26.68,26.7,26.62,26.65,226600.0,15.3822,15.3937,15.3476,15.3649,226600.0
2007-08-29 14:25:00,26.64,26.64,26.6,26.61,276600.0,15.3591,15.3591,15.336,15.3418,276600.0
2007-08-29 14:30:00,26.61,26.68,26.57,26.64,408000.0,15.3418,15.3822,15.3187,15.3591,408000.0
2007-08-29 14:35:00,26.64,26.7,26.64,26.69,111400.0,15.3591,15.3937,15.3591,15.3879,111400.0
2007-08-29 14:40:00,26.69,26.7,26.68,26.68,62400.0,15.3879,15.3937,15.3822,15.3822,62400.0
2007-08-29 14:45:00,26.68,26.68,26.66,26.68,100800.0,15.3822,15.3822,15.3706,15.3822,100800.0
2007-08-29 14:50:00,26.67,26.68,26.64,26.66,81400.0,15.3764,15.3822,15.3591,15.3706,81400.0
2007-08-29 14:55:00,26.66,26.67,26.63,26.63,121800.0,15.3706,15.3764,15.3533,15.3533,121800.0
2007-08-29 15:00:00,26.63,26.65,26.63,26.65,75000.0,15.3533,15.3649,15.3533,15.3649,75000.0
2007-08-29 15:05:00,26.65,26.68,26.64,26.68,116600.0,15.3649,15.3822,15.3591,15.3822,116600.0
2007-08-29 15:10:00,26.67,26.69,26.66,26.68,204200.0,15.3764,15.3879,15.3706,15.3822,204200.0
2007-08-29 15:15:00,26.68,26.7,26.67,26.69,149400.0,15.3822,15.3937,15.3764,15.3879,149400.0
2007-08-29 15:20:00,26.69,26.7,26.68,26.68,142000.0,15.3879,15.3937,15.3822,15.3822,142000.0
2007-08-29 15:25:00,26.68,26.7,26.67,26.7,167200.0,15.3822,15.3937,15.3764,15.3937,167200.0
2007-08-29 15:30:00,26.7,26.7,26.67,26.68,213800.0,15.3937,15.3937,15.3764,15.3822,213800.0
2007-08-29 15:35:00,26.68,26.72,26.68,26.71,229600.0,15.3822,15.4052,15.3822,15.3995,229600.0
2007-08-29 15:40:00,26.71,26.73,26.7,26.71,334000.0,15.3995,15.411,15.3937,15.3995,334000.0
2007-08-29 15:45:00,26.71,26.73,26.7,26.72,414400.0,15.3995,15.411,15.3937,15.4052,414400.0
2007-08-29 15:50:00,26.72,26.76,26.71,26.75,409200.0,15.4052,15.4283,15.3995,15.4225,409200.0
2007-08-29 15:55:00,26.75,26.78,26.74,26.78,499600.0,15.4225,15.4398,15.4168,15.4398,499600.0
2007-08-30 09:30:00,26.61,26.74,26.61,26.73,321000.0,15.3418,15.4168,15.3418,15.411,321000.0
2007-08-30 09:35:00,26.74,26.75,26.65,26.7,154000.0,15.4168,15.4225,15.3649,15.3937,154000.0
2007-08-30 09:40:00,26.7,26.7,26.6,26.62,169000.0,15.3937,15.3937,15.336,15.3476,169000.0
2007-08-30 09:45:00,26.61,26.63,26.57,26.57,206000.0,15.3418,15.3533,15.3187,15.3187,206000.0
2007-08-30 09:50:00,26.58,26.68,26.57,26.62,334200.0,15.3245,15.3822,15.3187,15.3476,334200.0
2007-08-30 09:55:00,26.63,26.64,26.57,26.6,197800.0,15.3533,15.3591,15.3187,15.336,197800.0
2007-08-30 10:00:00,26.61,26.64,26.59,26.64,197200.0,15.3418,15.3591,15.3303,15.3591,197200.0
2007-08-30 10:05:00,26.64,26.67,26.64,26.66,213200.0,15.3591,15.3764,15.3591,15.3706,213200.0
2007-08-30 10:10:00,26.65,26.67,26.64,26.65,138800.0,15.3649,15.3764,15.3591,15.3649,138800.0
2007-08-30 10:15:00,26.66,26.68,26.65,26.66,117000.0,15.3706,15.3822,15.3649,15.3706,117000.0
2007-08-30 10:20:00,26.66,26.7,26.65,26.68,167800.0,15.3706,15.3937,15.3649,15.3822,167800.0
2007-08-30 10:25:00,26.68,26.71,26.66,26.66,113400.0,15.3822,15.3995,15.3706,15.3706,113400.0
2007-08-30 10:30:00,26.66,26.68,26.64,26.65,151600.0,15.3706,15.3822,15.3591,15.3649,151600.0
2007-08-30 10:35:00,26.64,26.66,26.63,26.63,71200.0,15.3591,15.3706,15.3533,15.3533,71200.0
2007-08-30 10:40:00,26.64,26.65,26.63,26.65,84600.0,15.3591,15.3649,15.3533,15.3649,84600.0
2007-08-30 10:45:00,26.65,26.66,26.64,26.65,105600.0,15.3649,15.3706,15.3591,15.3649,105600.0
2007-08-30 10:50:00,26.65,26.68,26.65,26.66,123000.0,15.3649,15.3822,15.3649,15.3706,123000.0
2007-08-30 10:55:00,26.65,26.66,26.64,26.65,78600.0,15.3649,15.3706,15.3591,15.3649,78600.0
2007-08-30 11:00:00,26.65,26.68,26.64,26.67,159200.0,15.3649,15.3822,15.3591,15.3764,159200.0
2007-08-30 11:05:00,26.67,26.7,26.66,26.7,123000.0,15.3764,15.3937,15.3706,15.3937,123000.0
2007-08-30 11:10:00,26.7,26.74,26.69,26.73,173600.0,15.3937,15.4168,15.3879,15.411,173600.0
2007-08-30 11:15:00,26.74,26.75,26.73,26.75,143200.0,15.4168,15.4225,15.411,15.4225,143200.0
2007-08-30 11:20:00,26.75,26.77,26.74,26.76,145400.0,15.4225,15.434,15.4168,15.4283,145400.0
2007-08-30 11:25:00,26.75,26.8,26.75,26.8,95000.0,15.4225,15.4513,15.4225,15.4513,95000.0
2007-08-30 11:30:00,26.8,26.8,26.78,26.79,220400.0,15.4513,15.4513,15.4398,15.4456,220400.0
2007-08-30 11:35:00,26.79,26.8,26.78,26.79,148800.0,15.4456,15.4513,15.4398,15.4456,148800.0
2007-08-30 11:40:00,26.8,26.82,26.79,26.81,91600.0,15.4513,15.4629,15.4456,15.4571,91600.0
2007-08-30 11:45:00,26.82,26.82,26.77,26.78,121200.0,15.4629,15.4629,15.434,15.4398,121200.0
2007-08-30 11:50:00,26.77,26.79,26.73,26.74,125200.0,15.434,15.4456,15.411,15.4168,125200.0
2007-08-30 11:55:00,26.74,26.75,26.73,26.75,48800.0,15.4168,15.4225,15.411,15.4225,48800.0
2007-08-30 12:00:00,26.75,26.75,26.71,26.74,92800.0,15.4225,15.4225,15.3995,15.4168,92800.0
2007-08-30 12:05:00,26.74,26.75,26.71,26.75,134600.0,15.4168,15.4225,15.3995,15.4225,134600.0
2007-08-30 12:10:00,26.75,26.75,26.72,26.72,42800.0,15.4225,15.4225,15.4052,15.4052,42800.0
2007-08-30 12:15:00,26.72,26.74,26.65,26.68,106600.0,15.4052,15.4168,15.3649,15.3822,106600.0
2007-08-30 12:20:00,26.68,26.69,26.61,26.66,261800.0,15.3822,15.3879,15.3418,15.3706,261800.0
2007-08-30 12:25:00,26.65,26.7,26.63,26.68,133400.0,15.3649,15.3937,15.3533,15.3822,133400.0
2007-08-30 12:30:00,26.68,26.75,26.67,26.73,104000.0,15.3822,15.4225,15.3764,15.411,104000.0
2007-08-30 12:35:00,26.73,26.74,26.69,26.73,101400.0,15.411,15.4168,15.3879,15.411,101400.0
2007-08-30 12:40:00,26.73,26.77,26.72,26.77,64200.0,15.411,15.434,15.4052,15.434,64200.0
2007-08-30 12:45:00,26.77,26.78,26.73,26.74,90800.0,15.434,15.4398,15.411,15.4168,90800.0
2007-08-30 12:50:00,26.74,26.75,26.73,26.75,40800.0,15.4168,15.4225,15.411,15.4225,40800.0
2007-08-30 12:55:00,26.75,26.78,26.75,26.78,94200.0,15.4225,15.4398,15.4225,15.4398,94200.0
2007-08-30 13:00:00,26.77,26.79,26.77,26.78,62800.0,15.434,15.4456,15.434,15.4398,62800.0
2007-08-30 13:05:00,26.78,26.8,26.77,26.8,51400.0,15.4398,15.4513,15.434,15.4513,51400.0
2007-08-30 13:10:00,26.8,26.8,26.77,26.77,47600.0,15.4513,15.4513,15.434,15.434,47600.0
2007-08-30 13:15:00,26.78,26.79,26.77,26.78,55800.0,15.4398,15.4456,15.434,15.4398,55800.0
2007-08-30 13:20:00,26.79,26.79,26.78,26.79,30400.0,15.4456,15.4456,15.4398,15.4456,30400.0
2007-08-30 13:25:00,26.79,26.79,26.78,26.79,76200.0,15.4456,15.4456,15.4398,15.4456,76200.0
2007-08-30 13:30:00,26.79,26.79,26.74,26.75,108200.0,15.4456,15.4456,15.4168,15.4225,108200.0
2007-08-30 13:35:00,26.74,26.75,26.74,26.75,54000.0,15.4168,15.4225,15.4168,15.4225,54000.0
2007-08-30 13:40:00,26.75,26.78,26.75,26.77,120200.0,15.4225,15.4398,15.4225,15.434,120200.0
2007-08-30 13:45:00,26.77,26.77,26.75,26.75,127800.0,15.434,15.434,15.4225,15.4225,127800.0
2007-08-30 13:50:00,26.75,26.76,26.72,26.75,129600.0,15.4225,15.4283,15.4052,15.4225,129600.0
2007-08-30 13:55:00,26.75,26.8,26.75,26.79,88400.0,15.4225,15.4513,15.4225,15.4456,88400.0
2007-08-30 14:00:00,26.79,26.8,26.77,26.77,264400.0,15.4456,15.4513,15.434,15.434,264400.0
2007-08-30 14:05:00,26.77,26.78,26.75,26.75,56800.0,15.434,15.4398,15.4225,15.4225,56800.0
2007-08-30 14:10:00,26.75,26.76,26.72,26.73,66000.0,15.4225,15.4283,15.4052,15.411,66000.0
2007-08-30 14:15:00,26.73,26.74,26.72,26.72,50800.0,15.411,15.4168,15.4052,15.4052,50800.0
2007-08-30 14:20:00,26.72,26.73,26.7,26.72,73800.0,15.4052,15.411,15.3937,15.4052,73800.0
2007-08-30 14:25:00,26.72,26.73,26.68,26.69,108800.0,15.4052,15.411,15.3822,15.3879,108800.0
2007-08-30 14:30:00,26.69,26.7,26.65,26.65,140600.0,15.3879,15.3937,15.3649,15.3649,140600.0
2007-08-30 14:35:00,26.66,26.68,26.64,26.65,171400.0,15.3706,15.3822,15.3591,15.3649,171400.0
2007-08-30 14:40:00,26.65,26.66,26.63,26.63,151000.0,15.3649,15.3706,15.3533,15.3533,151000.0
2007-08-30 14:45:00,26.63,26.63,26.6,26.6,222600.0,15.3533,15.3533,15.336,15.336,222600.0
2007-08-30 14:50:00,26.6,26.64,26.59,26.63,116400.0,15.336,15.3591,15.3303,15.3533,116400.0
2007-08-30 14:55:00,26.64,26.65,26.6,26.6,136200.0,15.3591,15.3649,15.336,15.336,136200.0
2007-08-30 15:00:00,26.6,26.64,26.6,26.64,117200.0,15.336,15.3591,15.336,15.3591,117200.0
2007-08-30 15:05:00,26.64,26.69,26.61,26.68,124800.0,15.3591,15.3879,15.3418,15.3822,124800.0
2007-08-30 15:10:00,26.68,26.7,26.65,26.67,153000.0,15.3822,15.3937,15.3649,15.3764,153000.0
2007-08-30 15:15:00,26.67,26.69,26.66,26.68,72600.0,15.3764,15.3879,15.3706,15.3822,72600.0
2007-08-30 15:20:00,26.68,26.7,26.64,26.69,223800.0,15.3822,15.3937,15.3591,15.3879,223800.0
2007-08-30 15:25:00,26.69,26.7,26.64,26.66,114600.0,15.3879,15.3937,15.3591,15.3706,114600.0
2007-08-30 15:30:00,26.66,26.68,26.65,26.67,87600.0,15.3706,15.3822,15.3649,15.3764,87600.0
2007-08-30 15:35:00,26.68,26.68,26.63,26.65,233800.0,15.3822,15.3822,15.3533,15.3649,233800.0
2007-08-30 15:40:00,26.64,26.68,26.63,26.67,363400.0,15.3591,15.3822,15.3533,15.3764,363400.0
2007-08-30 15:45:00,26.67,26.69,26.65,26.67,167800.0,15.3764,15.3879,15.3649,15.3764,167800.0
2007-08-30 15:50:00,26.66,26.74,26.65,26.73,422200.0,15.3706,15.4168,15.3649,15.411,422200.0
2007-08-30 15:55:00,26.73,26.73,26.64,26.71,853800.0,15.411,15.411,15.3591,15.3995,853800.0
2007-08-31 09:30:00,26.89,26.9,26.75,26.79,299800.0,15.5032,15.509,15.4225,15.4456,299800.0
2007-08-31 09:35:00,26.79,26.84,26.75,26.77,116600.0,15.4456,15.4744,15.4225,15.434,116600.0
2007-08-31 09:40:00,26.77,26.8,26.76,26.77,122800.0,15.434,15.4513,15.4283,15.434,122800.0
2007-08-31 09:45:00,26.76,26.81,26.75,26.78,129600.0,15.4283,15.4571,15.4225,15.4398,129600.0
2007-08-31 09:50:00,26.78,26.83,26.78,26.82,172600.0,15.4398,15.4686,15.4398,15.4629,172600.0
2007-08-31 09:55:00,26.82,26.87,26.82,26.86,119600.0,15.4629,15.4917,15.4629,15.4859,119600.0
2007-08-31 10:00:00,26.86,26.9,26.73,26.78,293400.0,15.4859,15.509,15.411,15.4398,293400.0
2007-08-31 10:05:00,26.78,26.82,26.75,26.75,144400.0,15.4398,15.4629,15.4225,15.4225,144400.0
2007-08-31 10:10:00,26.76,26.76,26.7,26.74,124000.0,15.4283,15.4283,15.3937,15.4168,124000.0
2007-08-31 10:15:00,26.74,26.77,26.73,26.76,85800.0,15.4168,15.434,15.411,15.4283,85800.0
2007-08-31 10:20:00,26.77,26.78,26.74,26.75,75600.0,15.434,15.4398,15.4168,15.4225,75600.0
2007-08-31 10:25:00,26.75,26.78,26.73,26.76,80000.0,15.4225,15.4398,15.411,15.4283,80000.0
2007-08-31 10:30:00,26.76,26.77,26.74,26.74,67200.0,15.4283,15.434,15.4168,15.4168,67200.0
2007-08-31 10:35:00,26.74,26.79,26.73,26.79,93000.0,15.4168,15.4456,15.411,15.4456,93000.0
2007-08-31 10:40:00,26.79,26.81,26.78,26.79,87200.0,15.4456,15.4571,15.4398,15.4456,87200.0
2007-08-31 10:45:00,26.8,26.81,26.78,26.8,50400.0,15.4513,15.4571,15.4398,15.4513,50400.0
2007-08-31 10:50:00,26.8,26.8,26.78,26.8,33800.0,15.4513,15.4513,15.4398,15.4513,33800.0
2007-08-31 10:55:00,26.8,26.81,26.78,26.79,57400.0,15.4513,15.4571,15.4398,15.4456,57400.0
2007-08-31 11:00:00,26.79,26.81,26.78,26.78,92400.0,15.4456,15.4571,15.4398,15.4398,92400.0
2007-08-31 11:05:00,26.79,26.8,26.73,26.75,140400.0,15.4456,15.4513,15.411,15.4225,140400.0
2007-08-31 11:10:00,26.74,26.78,26.73,26.77,101800.0,15.4168,15.4398,15.411,15.434,101800.0
2007-08-31 11:15:00,26.77,26.8,26.74,26.76,89000.0,15.434,15.4513,15.4168,15.4283,89000.0
2007-08-31 11:20:00,26.75,26.79,26.75,26.79,58400.0,15.4225,15.4456,15.4225,15.4456,58400.0
2007-08-31 11:25:00,26.79,26.83,26.79,26.83,80200.0,15.4456,15.4686,15.4456,15.4686,80200.0
2007-08-31 11:30:00,26.83,26.83,26.78,26.81,132200.0,15.4686,15.4686,15.4398,15.4571,132200.0
2007-08-31 11:35:00,26.82,26.82,26.8,26.82,71800.0,15.4629,15.4629,15.4513,15.4629,71800.0
2007-08-31 11:40:00,26.82,26.83,26.79,26.8,173800.0,15.4629,15.4686,15.4456,15.4513,173800.0
2007-08-31 11:45:00,26.8,26.81,26.77,26.8,88400.0,15.4513,15.4571,15.434,15.4513,88400.0
2007-08-31 11:50:00,26.8,26.82,26.78,26.8,109200.0,15.4513,15.4629,15.4398,15.4513,109200.0
2007-08-31 11:55:00,26.8,26.86,26.8,26.83,91400.0,15.4513,15.4859,15.4513,15.4686,91400.0
2007-08-31 12:00:00,26.83,26.85,26.79,26.84,105000.0,15.4686,15.4802,15.4456,15.4744,105000.0
2007-08-31 12:05:00,26.84,26.85,26.83,26.84,44800.0,15.4744,15.4802,15.4686,15.4744,44800.0
2007-08-31 12:10:00,26.84,26.85,26.83,26.83,41800.0,15.4744,15.4802,15.4686,15.4686,41800.0
2007-08-31 12:15:00,26.83,26.85,26.81,26.85,43000.0,15.4686,15.4802,15.4571,15.4802,43000.0
2007-08-31 12:20:00,26.85,26.86,26.84,26.86,75000.0,15.4802,15.4859,15.4744,15.4859,75000.0
2007-08-31 12:25:00,26.86,26.86,26.85,26.86,55600.0,15.4859,15.4859,15.4802,15.4859,55600.0
2007-08-31 12:30:00,26.86,26.93,26.86,26.93,165400.0,15.4859,15.5263,15.4859,15.5263,165400.0
2007-08-31 12:35:00,26.93,26.95,26.92,26.95,84400.0,15.5263,15.5378,15.5205,15.5378,84400.0
2007-08-31 12:40:00,26.95,26.97,26.95,26.96,112400.0,15.5378,15.5494,15.5378,15.5436,112400.0
2007-08-31 12:45:00,26.96,26.97,26.93,26.95,52600.0,15.5436,15.5494,15.5263,15.5378,52600.0
2007-08-31 12:50:00,26.94,26.96,26.92,26.93,107200.0,15.5321,15.5436,15.5205,15.5263,107200.0
2007-08-31 12:55:00,26.93,26.93,26.91,26.92,48400.0,15.5263,15.5263,15.5148,15.5205,48400.0
2007-08-31 13:00:00,26.91,26.92,26.85,26.85,143000.0,15.5148,15.5205,15.4802,15.4802,143000.0
2007-08-31 13:05:00,26.86,26.86,26.83,26.86,142400.0,15.4859,15.4859,15.4686,15.4859,142400.0
2007-08-31 13:10:00,26.87,26.89,26.86,26.88,38200.0,15.4917,15.5032,15.4859,15.4975,38200.0
2007-08-31 13:15:00,26.88,26.89,26.88,26.88,79200.0,15.4975,15.5032,15.4975,15.4975,79200.0
2007-08-31 13:20:00,26.88,26.89,26.87,26.88,72400.0,15.4975,15.5032,15.4917,15.4975,72400.0
2007-08-31 13:25:00,26.88,26.93,26.88,26.93,92800.0,15.4975,15.5263,15.4975,15.5263,92800.0
2007-08-31 13:30:00,26.92,26.94,26.91,26.91,220800.0,15.5205,15.5321,15.5148,15.5148,220800.0
2007-08-31 13:35:00,26.91,26.94,26.91,26.93,65800.0,15.5148,15.5321,15.5148,15.5263,65800.0
2007-08-31 13:40:00,26.93,26.94,26.91,26.91,120000.0,15.5263,15.5321,15.5148,15.5148,120000.0
2007-08-31 13:45:00,26.91,26.91,26.88,26.88,100600.0,15.5148,15.5148,15.4975,15.4975,100600.0
2007-08-31 13:50:00,26.88,26.93,26.86,26.93,115800.0,15.4975,15.5263,15.4859,15.5263,115800.0
2007-08-31 13:55:00,26.93,26.94,26.93,26.93,63400.0,15.5263,15.5321,15.5263,15.5263,63400.0
2007-08-31 14:00:00,26.93,26.97,26.93,26.95,62000.0,15.5263,15.5494,15.5263,15.5378,62000.0
2007-08-31 14:05:00,26.95,26.95,26.94,26.95,43400.0,15.5378,15.5378,15.5321,15.5378,43400.0
2007-08-31 14:10:00,26.95,26.97,26.95,26.95,54800.0,15.5378,15.5494,15.5378,15.5378,54800.0
2007-08-31 14:15:00,26.95,26.98,26.95,26.97,108600.0,15.5378,15.5551,15.5378,15.5494,108600.0
2007-08-31 14:20:00,26.97,26.97,26.93,26.95,100000.0,15.5494,15.5494,15.5263,15.5378,100000.0
2007-08-31 14:25:00,26.95,26.95,26.93,26.94,43600.0,15.5378,15.5378,15.5263,15.5321,43600.0
2007-08-31 14:30:00,26.94,26.97,26.93,26.97,63600.0,15.5321,15.5494,15.5263,15.5494,63600.0
2007-08-31 14:35:00,26.97,26.97,26.93,26.95,81200.0,15.5494,15.5494,15.5263,15.5378,81200.0
2007-08-31 14:40:00,26.96,26.99,26.95,26.98,99600.0,15.5436,15.5609,15.5378,15.5551,99600.0
2007-08-31 14:45:00,26.98,26.99,26.96,26.96,100800.0,15.5551,15.5609,15.5436,15.5436,100800.0
2007-08-31 14:50:00,26.97,26.98,26.93,26.94,81800.0,15.5494,15.5551,15.5263,15.5321,81800.0
2007-08-31 14:55:00,26.93,26.94,26.91,26.91,79600.0,15.5263,15.5321,15.5148,15.5148,79600.0
2007-08-31 15:00:00,26.91,26.92,26.91,26.91,107200.0,15.5148,15.5205,15.5148,15.5148,107200.0
2007-08-31 15:05:00,26.91,26.92,26.91,26.92,67600.0,15.5148,15.5205,15.5148,15.5205,67600.0
2007-08-31 15:10:00,26.92,26.96,26.92,26.93,140000.0,15.5205,15.5436,15.5205,15.5263,140000.0
2007-08-31 15:15:00,26.93,26.95,26.93,26.93,70800.0,15.5263,15.5378,15.5263,15.5263,70800.0
2007-08-31 15:20:00,26.93,26.93,26.9,26.91,151000.0,15.5263,15.5263,15.509,15.5148,151000.0
2007-08-31 15:25:00,26.91,26.93,26.91,26.91,143400.0,15.5148,15.5263,15.5148,15.5148,143400.0
2007-08-31 15:30:00,26.91,26.93,26.91,26.92,171400.0,15.5148,15.5263,15.5148,15.5205,171400.0
2007-08-31 15:35:00,26.92,26.96,26.91,26.95,270000.0,15.5205,15.5436,15.5148,15.5378,270000.0
2007-08-31 15:40:00,26.96,26.99,26.95,26.99,367000.0,15.5436,15.5609,15.5378,15.5609,367000.0
2007-08-31 15:45:00,26.99,26.99,26.95,26.95,234200.0,15.5609,15.5609,15.5378,15.5378,234200.0
2007-08-31 15:50:00,26.95,26.96,26.91,26.93,436800.0,15.5378,15.5436,15.5148,15.5263,436800.0
2007-08-31 15:55:00,26.93,26.93,26.86,26.87,802000.0,15.5263,15.5263,15.4859,15.4917,802000.0
2007-09-04 09:30:00,26.84,26.95,26.84,26.95,271400.0,15.4744,15.5378,15.4744,15.5378,271400.0
2007-09-04 09:35:00,26.93,26.96,26.91,26.96,77200.0,15.5263,15.5436,15.5148,15.5436,77200.0
2007-09-04 09:40:00,26.96,26.97,26.91,26.93,93000.0,15.5436,15.5494,15.5148,15.5263,93000.0
2007-09-04 09:45:00,26.93,26.95,26.89,26.89,100600.0,15.5263,15.5378,15.5032,15.5032,100600.0
2007-09-04 09:50:00,26.89,26.89,26.86,26.89,157800.0,15.5032,15.5032,15.4859,15.5032,157800.0
2007-09-04 09:55:00,26.89,26.9,26.85,26.88,112000.0,15.5032,15.509,15.4802,15.4975,112000.0
2007-09-04 10:00:00,26.88,26.93,26.87,26.89,184000.0,15.4975,15.5263,15.4917,15.5032,184000.0
2007-09-04 10:05:00,26.89,26.9,26.86,26.86,127600.0,15.5032,15.509,15.4859,15.4859,127600.0
2007-09-04 10:10:00,26.86,26.89,26.85,26.88,90600.0,15.4859,15.5032,15.4802,15.4975,90600.0
2007-09-04 10:15:00,26.89,26.9,26.86,26.88,86400.0,15.5032,15.509,15.4859,15.4975,86400.0
2007-09-04 10:20:00,26.88,26.91,26.88,26.91,105800.0,15.4975,15.5148,15.4975,15.5148,105800.0
2007-09-04 10:25:00,26.9,26.97,26.85,26.96,198400.0,15.509,15.5494,15.4802,15.5436,198400.0
2007-09-04 10:30:00,26.96,26.99,26.96,26.99,108800.0,15.5436,15.5609,15.5436,15.5609,108800.0
2007-09-04 10:35:00,26.99,27.0,26.99,27.0,144600.0,15.5609,15.5667,15.5609,15.5667,144600.0
2007-09-04 10:40:00,27.0,27.03,26.99,27.03,122400.0,15.5667,15.584,15.5609,15.584,122400.0
2007-09-04 10:45:00,27.02,27.06,27.02,27.04,84800.0,15.5782,15.6012,15.5782,15.5897,84800.0
2007-09-04 10:50:00,27.04,27.06,27.03,27.05,67400.0,15.5897,15.6012,15.584,15.5955,67400.0
2007-09-04 10:55:00,27.05,27.07,27.04,27.06,56000.0,15.5955,15.607,15.5897,15.6012,56000.0
2007-09-04 11:00:00,27.06,27.07,27.05,27.06,78800.0,15.6012,15.607,15.5955,15.6012,78800.0
2007-09-04 11:05:00,27.06,27.12,27.06,27.11,158200.0,15.6012,15.6358,15.6012,15.6301,158200.0
2007-09-04 11:10:00,27.11,27.13,27.11,27.11,103600.0,15.6301,15.6416,15.6301,15.6301,103600.0
2007-09-04 11:15:00,27.11,27.16,27.11,27.15,129000.0,15.6301,15.6589,15.6301,15.6531,129000.0
2007-09-04 11:20:00,27.15,27.17,27.15,27.16,125600.0,15.6531,15.6647,15.6531,15.6589,125600.0
2007-09-04 11:25:00,27.16,27.16,27.13,27.15,95600.0,15.6589,15.6589,15.6416,15.6531,95600.0
2007-09-04 11:30:00,27.15,27.15,27.13,27.13,98800.0,15.6531,15.6531,15.6416,15.6416,98800.0
2007-09-04 11:35:00,27.13,27.14,27.12,27.13,50600.0,15.6416,15.6474,15.6358,15.6416,50600.0
2007-09-04 11:40:00,27.13,27.14,27.11,27.14,95200.0,15.6416,15.6474,15.6301,15.6474,95200.0
2007-09-04 11:45:00,27.14,27.16,27.13,27.15,57600.0,15.6474,15.6589,15.6416,15.6531,57600.0
2007-09-04 11:50:00,27.15,27.17,27.15,27.16,30600.0,15.6531,15.6647,15.6531,15.6589,30600.0
2007-09-04 11:55:00,27.17,27.17,27.13,27.14,69400.0,15.6647,15.6647,15.6416,15.6474,69400.0
2007-09-04 12:00:00,27.15,27.15,27.13,27.14,70000.0,15.6531,15.6531,15.6416,15.6474,70000.0
2007-09-04 12:05:00,27.14,27.17,27.14,27.17,43400.0,15.6474,15.6647,15.6474,15.6647,43400.0
2007-09-04 12:10:00,27.17,27.17,27.16,27.16,92800.0,15.6647,15.6647,15.6589,15.6589,92800.0
2007-09-04 12:15:00,27.16,27.16,27.15,27.15,54400.0,15.6589,15.6589,15.6531,15.6531,54400.0
2007-09-04 12:20:00,27.15,27.16,27.13,27.15,77400.0,15.6531,15.6589,15.6416,15.6531,77400.0
2007-09-04 12:25:00,27.15,27.17,27.14,27.16,67200.0,15.6531,15.6647,15.6474,15.6589,67200.0
2007-09-04 12:30:00,27.17,27.18,27.17,27.18,80600.0,15.6647,15.6704,15.6647,15.6704,80600.0
2007-09-04 12:35:00,27.18,27.18,27.17,27.18,51400.0,15.6704,15.6704,15.6647,15.6704,51400.0
2007-09-04 12:40:00,27.18,27.18,27.17,27.18,53800.0,15.6704,15.6704,15.6647,15.6704,53800.0
2007-09-04 12:45:00,27.18,27.19,27.18,27.18,61000.0,15.6704,15.6762,15.6704,15.6704,61000.0
2007-09-04 12:50:00,27.18,27.18,27.17,27.17,45400.0,15.6704,15.6704,15.6647,15.6647,45400.0
2007-09-04 12:55:00,27.18,27.18,27.16,27.16,40800.0,15.6704,15.6704,15.6589,15.6589,40800.0
2007-09-04 13:00:00,27.16,27.17,27.14,27.14,68800.0,15.6589,15.6647,15.6474,15.6474,68800.0
2007-09-04 13:05:00,27.14,27.14,27.13,27.13,46200.0,15.6474,15.6474,15.6416,15.6416,46200.0
2007-09-04 13:10:00,27.14,27.19,27.13,27.18,205200.0,15.6474,15.6762,15.6416,15.6704,205200.0
2007-09-04 13:15:00,27.18,27.19,27.15,27.15,63400.0,15.6704,15.6762,15.6531,15.6531,63400.0
2007-09-04 13:20:00,27.15,27.2,27.15,27.2,99000.0,15.6531,15.682,15.6531,15.682,99000.0
2007-09-04 13:25:00,27.19,27.2,27.18,27.18,44400.0,15.6762,15.682,15.6704,15.6704,44400.0
2007-09-04 13:30:00,27.19,27.19,27.18,27.18,40000.0,15.6762,15.6762,15.6704,15.6704,40000.0
2007-09-04 13:35:00,27.18,27.18,27.17,27.18,96200.0,15.6704,15.6704,15.6647,15.6704,96200.0
2007-09-04 13:40:00,27.18,27.2,27.18,27.2,119200.0,15.6704,15.682,15.6704,15.682,119200.0
2007-09-04 13:45:00,27.2,27.21,27.18,27.2,73200.0,15.682,15.6877,15.6704,15.682,73200.0
2007-09-04 13:50:00,27.2,27.21,27.18,27.21,76800.0,15.682,15.6877,15.6704,15.6877,76800.0
2007-09-04 13:55:00,27.2,27.21,27.18,27.18,52400.0,15.682,15.6877,15.6704,15.6704,52400.0
2007-09-04 14:00:00,27.19,27.19,27.15,27.18,127600.0,15.6762,15.6762,15.6531,15.6704,127600.0
2007-09-04 14:05:00,27.18,27.18,27.17,27.18,146600.0,15.6704,15.6704,15.6647,15.6704,146600.0
2007-09-04 14:10:00,27.18,27.2,27.18,27.19,140400.0,15.6704,15.682,15.6704,15.6762,140400.0
2007-09-04 14:15:00,27.19,27.2,27.18,27.2,96800.0,15.6762,15.682,15.6704,15.682,96800.0
2007-09-04 14:20:00,27.21,27.21,27.19,27.2,125600.0,15.6877,15.6877,15.6762,15.682,125600.0
2007-09-04 14:25:00,27.21,27.21,27.18,27.2,126400.0,15.6877,15.6877,15.6704,15.682,126400.0
2007-09-04 14:30:00,27.2,27.22,27.2,27.2,95400.0,15.682,15.6935,15.682,15.682,95400.0
2007-09-04 14:35:00,27.21,27.21,27.19,27.2,72400.0,15.6877,15.6877,15.6762,15.682,72400.0
2007-09-04 14:40:00,27.2,27.2,27.18,27.19,73800.0,15.682,15.682,15.6704,15.6762,73800.0
2007-09-04 14:45:00,27.19,27.2,27.18,27.19,110000.0,15.6762,15.682,15.6704,15.6762,110000.0
2007-09-04 14:50:00,27.19,27.2,27.19,27.19,71200.0,15.6762,15.682,15.6762,15.6762,71200.0
2007-09-04 14:55:00,27.2,27.2,27.18,27.2,83800.0,15.682,15.682,15.6704,15.682,83800.0
2007-09-04 15:00:00,27.2,27.2,27.19,27.19,128000.0,15.682,15.682,15.6762,15.6762,128000.0
2007-09-04 15:05:00,27.19,27.21,27.18,27.19,185200.0,15.6762,15.6877,15.6704,15.6762,185200.0
2007-09-04 15:10:00,27.2,27.2,27.18,27.2,121600.0,15.682,15.682,15.6704,15.682,121600.0
2007-09-04 15:15:00,27.2,27.21,27.19,27.2,95800.0,15.682,15.6877,15.6762,15.682,95800.0
2007-09-04 15:20:00,27.2,27.21,27.19,27.2,100400.0,15.682,15.6877,15.6762,15.682,100400.0
2007-09-04 15:25:00,27.19,27.21,27.18,27.21,134800.0,15.6762,15.6877,15.6704,15.6877,134800.0
2007-09-04 15:30:00,27.21,27.21,27.17,27.18,380400.0,15.6877,15.6877,15.6647,15.6704,380400.0
2007-09-04 15:35:00,27.18,27.21,27.18,27.21,222200.0,15.6704,15.6877,15.6704,15.6877,222200.0
2007-09-04 15:40:00,27.21,27.22,27.17,27.17,500000.0,15.6877,15.6935,15.6647,15.6647,500000.0
2007-09-04 15:45:00,27.17,27.2,27.16,27.2,314600.0,15.6647,15.682,15.6589,15.682,314600.0
2007-09-04 15:50:00,27.2,27.2,27.18,27.2,403200.0,15.682,15.682,15.6704,15.682,403200.0
2007-09-04 15:55:00,27.19,27.21,27.18,27.19,494200.0,15.6762,15.6877,15.6704,15.6762,494200.0
2007-09-05 09:30:00,27.07,27.15,27.07,27.09,288800.0,15.607,15.6531,15.607,15.6185,288800.0
2007-09-05 09:35:00,27.1,27.14,27.08,27.12,117600.0,15.6243,15.6474,15.6128,15.6358,117600.0
2007-09-05 09:40:00,27.11,27.14,27.08,27.08,187000.0,15.6301,15.6474,15.6128,15.6128,187000.0
2007-09-05 09:45:00,27.08,27.09,27.01,27.06,235200.0,15.6128,15.6185,15.5724,15.6012,235200.0
2007-09-05 09:50:00,27.06,27.08,27.03,27.03,155000.0,15.6012,15.6128,15.584,15.584,155000.0
2007-09-05 09:55:00,27.04,27.04,27.0,27.0,209000.0,15.5897,15.5897,15.5667,15.5667,209000.0
2007-09-05 10:00:00,27.0,27.03,26.96,27.02,279200.0,15.5667,15.584,15.5436,15.5782,279200.0
2007-09-05 10:05:00,27.02,27.02,26.97,26.99,174000.0,15.5782,15.5782,15.5494,15.5609,174000.0
2007-09-05 10:10:00,26.99,27.0,26.96,26.99,164800.0,15.5609,15.5667,15.5436,15.5609,164800.0
2007-09-05 10:15:00,26.99,27.05,26.96,27.04,175600.0,15.5609,15.5955,15.5436,15.5897,175600.0
2007-09-05 10:20:00,27.04,27.06,27.02,27.04,144000.0,15.5897,15.6012,15.5782,15.5897,144000.0
2007-09-05 10:25:00,27.04,27.05,27.03,27.04,111800.0,15.5897,15.5955,15.584,15.5897,111800.0
2007-09-05 10:30:00,27.04,27.05,27.0,27.04,140200.0,15.5897,15.5955,15.5667,15.5897,140200.0
2007-09-05 10:35:00,27.05,27.1,27.03,27.08,141000.0,15.5955,15.6243,15.584,15.6128,141000.0
2007-09-05 10:40:00,27.07,27.08,27.03,27.05,222200.0,15.607,15.6128,15.584,15.5955,222200.0
2007-09-05 10:45:00,27.05,27.13,27.04,27.11,238400.0,15.5955,15.6416,15.5897,15.6301,238400.0
2007-09-05 10:50:00,27.11,27.13,27.1,27.13,104200.0,15.6301,15.6416,15.6243,15.6416,104200.0
2007-09-05 10:55:00,27.13,27.14,27.1,27.13,181800.0,15.6416,15.6474,15.6243,15.6416,181800.0
2007-09-05 11:00:00,27.12,27.13,27.02,27.02,95800.0,15.6358,15.6416,15.5782,15.5782,95800.0
2007-09-05 11:05:00,27.02,27.03,27.0,27.03,114400.0,15.5782,15.584,15.5667,15.584,114400.0
2007-09-05 11:10:00,27.03,27.04,27.01,27.04,82600.0,15.584,15.5897,15.5724,15.5897,82600.0
2007-09-05 11:15:00,27.04,27.05,27.03,27.04,39000.0,15.5897,15.5955,15.584,15.5897,39000.0
2007-09-05 11:20:00,27.04,27.05,27.0,27.0,81800.0,15.5897,15.5955,15.5667,15.5667,81800.0
2007-09-05 11:25:00,27.0,27.0,26.98,26.99,121600.0,15.5667,15.5667,15.5551,15.5609,121600.0
2007-09-05 11:30:00,27.0,27.0,26.97,26.97,62800.0,15.5667,15.5667,15.5494,15.5494,62800.0
2007-09-05 11:35:00,26.97,26.99,26.95,26.95,89000.0,15.5494,15.5609,15.5378,15.5378,89000.0
2007-09-05 11:40:00,26.95,26.96,26.93,26.95,116800.0,15.5378,15.5436,15.5263,15.5378,116800.0
2007-09-05 11:45:00,26.95,26.96,26.94,26.95,42000.0,15.5378,15.5436,15.5321,15.5378,42000.0
2007-09-05 11:50:00,26.95,26.96,26.94,26.95,77400.0,15.5378,15.5436,15.5321,15.5378,77400.0
2007-09-05 11:55:00,26.95,26.96,26.93,26.94,62400.0,15.5378,15.5436,15.5263,15.5321,62400.0
2007-09-05 12:00:00,26.94,26.94,26.93,26.93,60200.0,15.5321,15.5321,15.5263,15.5263,60200.0
2007-09-05 12:05:00,26.93,26.93,26.92,26.93,87000.0,15.5263,15.5263,15.5205,15.5263,87000.0
2007-09-05 12:10:00,26.93,26.96,26.93,26.94,111400.0,15.5263,15.5436,15.5263,15.5321,111400.0
2007-09-05 12:15:00,26.94,26.94,26.93,26.93,61600.0,15.5321,15.5321,15.5263,15.5263,61600.0
2007-09-05 12:20:00,26.93,26.96,26.93,26.93,70800.0,15.5263,15.5436,15.5263,15.5263,70800.0
2007-09-05 12:25:00,26.93,26.95,26.92,26.92,110400.0,15.5263,15.5378,15.5205,15.5205,110400.0
2007-09-05 12:30:00,26.92,26.95,26.86,26.93,510800.0,15.5205,15.5378,15.4859,15.5263,510800.0
2007-09-05 12:35:00,26.94,26.95,26.93,26.93,144400.0,15.5321,15.5378,15.5263,15.5263,144400.0
2007-09-05 12:40:00,26.94,26.95,26.93,26.93,105400.0,15.5321,15.5378,15.5263,15.5263,105400.0
2007-09-05 12:45:00,26.93,26.94,26.92,26.94,124000.0,15.5263,15.5321,15.5205,15.5321,124000.0
2007-09-05 12:50:00,26.94,26.94,26.92,26.93,109000.0,15.5321,15.5321,15.5205,15.5263,109000.0
2007-09-05 12:55:00,26.92,26.97,26.92,26.96,172400.0,15.5205,15.5494,15.5205,15.5436,172400.0
2007-09-05 13:00:00,26.96,26.98,26.94,26.97,119800.0,15.5436,15.5551,15.5321,15.5494,119800.0
2007-09-05 13:05:00,26.98,27.02,26.98,27.0,74000.0,15.5551,15.5782,15.5551,15.5667,74000.0
2007-09-05 13:10:00,27.0,27.06,27.0,27.06,178400.0,15.5667,15.6012,15.5667,15.6012,178400.0
2007-09-05 13:15:00,27.06,27.18,27.03,27.04,765200.0,15.6012,15.6704,15.584,15.5897,765200.0
2007-09-05 13:20:00,27.04,27.04,26.93,26.93,242600.0,15.5897,15.5897,15.5263,15.5263,242600.0
2007-09-05 13:25:00,26.93,27.03,26.91,27.0,351400.0,15.5263,15.584,15.5148,15.5667,351400.0
2007-09-05 13:30:00,27.0,27.03,26.99,27.01,166400.0,15.5667,15.584,15.5609,15.5724,166400.0
2007-09-05 13:35:00,27.0,27.03,26.96,27.02,125200.0,15.5667,15.584,15.5436,15.5782,125200.0
2007-09-05 13:40:00,27.02,27.02,26.93,26.93,345800.0,15.5782,15.5782,15.5263,15.5263,345800.0
2007-09-05 13:45:00,26.93,26.94,26.92,26.93,137000.0,15.5263,15.5321,15.5205,15.5263,137000.0
2007-09-05 13:50:00,26.93,26.93,26.9,26.91,112200.0,15.5263,15.5263,15.509,15.5148,112200.0
2007-09-05 13:55:00,26.91,26.91,26.88,26.88,89600.0,15.5148,15.5148,15.4975,15.4975,89600.0
2007-09-05 14:00:00,26.88,26.9,26.86,26.86,234600.0,15.4975,15.509,15.4859,15.4859,234600.0
2007-09-05 14:05:00,26.86,26.88,26.83,26.85,213800.0,15.4859,15.4975,15.4686,15.4802,213800.0
2007-09-05 14:10:00,26.85,26.86,26.84,26.84,102600.0,15.4802,15.4859,15.4744,15.4744,102600.0
2007-09-05 14:15:00,26.84,26.85,26.79,26.8,253400.0,15.4744,15.4802,15.4456,15.4513,253400.0
2007-09-05 14:20:00,26.81,26.81,26.75,26.75,297000.0,15.4571,15.4571,15.4225,15.4225,297000.0
2007-09-05 14:25:00,26.75,26.77,26.75,26.75,396600.0,15.4225,15.434,15.4225,15.4225,396600.0
2007-09-05 14:30:00,26.75,26.78,26.74,26.74,317200.0,15.4225,15.4398,15.4168,15.4168,317200.0
2007-09-05 14:35:00,26.74,26.75,26.74,26.75,200000.0,15.4168,15.4225,15.4168,15.4225,200000.0
2007-09-05 14:40:00,26.75,26.75,26.73,26.73,159800.0,15.4225,15.4225,15.411,15.411,159800.0
2007-09-05 14:45:00,26.74,26.74,26.7,26.7,401600.0,15.4168,15.4168,15.3937,15.3937,401600.0
2007-09-05 14:50:00,26.7,26.71,26.68,26.7,318600.0,15.3937,15.3995,15.3822,15.3937,318600.0
2007-09-05 14:55:00,26.7,26.74,26.7,26.72,287200.0,15.3937,15.4168,15.3937,15.4052,287200.0
2007-09-05 15:00:00,26.72,26.74,26.7,26.72,262000.0,15.4052,15.4168,15.3937,15.4052,262000.0
2007-09-05 15:05:00,26.72,26.79,26.72,26.78,281400.0,15.4052,15.4456,15.4052,15.4398,281400.0
2007-09-05 15:10:00,26.78,26.8,26.77,26.8,210600.0,15.4398,15.4513,15.434,15.4513,210600.0
2007-09-05 15:15:00,26.81,26.85,26.81,26.85,240000.0,15.4571,15.4802,15.4571,15.4802,240000.0
2007-09-05 15:20:00,26.85,26.85,26.81,26.83,294200.0,15.4802,15.4802,15.4571,15.4686,294200.0
2007-09-05 15:25:00,26.83,26.85,26.82,26.85,221200.0,15.4686,15.4802,15.4629,15.4802,221200.0
2007-09-05 15:30:00,26.85,26.86,26.83,26.84,334200.0,15.4802,15.4859,15.4686,15.4744,334200.0
2007-09-05 15:35:00,26.84,26.85,26.81,26.82,378400.0,15.4744,15.4802,15.4571,15.4629,378400.0
2007-09-05 15:40:00,26.82,26.84,26.81,26.84,526400.0,15.4629,15.4744,15.4571,15.4744,526400.0
2007-09-05 15:45:00,26.84,26.89,26.83,26.87,499800.0,15.4744,15.5032,15.4686,15.4917,499800.0
2007-09-05 15:50:00,26.87,26.88,26.82,26.84,470600.0,15.4917,15.4975,15.4629,15.4744,470600.0
2007-09-05 15:55:00,26.84,26.84,26.78,26.84,912600.0,15.4744,15.4744,15.4398,15.4744,912600.0
2007-09-06 09:30:00,26.78,26.98,26.6,26.92,284600.0,15.4398,15.5551,15.336,15.5205,284600.0
2007-09-06 09:35:00,26.92,26.93,26.88,26.92,80000.0,15.5205,15.5263,15.4975,15.5205,80000.0
2007-09-06 09:40:00,26.92,26.95,26.9,26.94,93000.0,15.5205,15.5378,15.509,15.5321,93000.0
2007-09-06 09:45:00,26.94,26.96,26.88,26.95,208600.0,15.5321,15.5436,15.4975,15.5378,208600.0
2007-09-06 09:50:00,26.95,27.05,26.93,27.03,195800.0,15.5378,15.5955,15.5263,15.584,195800.0
2007-09-06 09:55:00,27.02,27.04,27.0,27.0,127200.0,15.5782,15.5897,15.5667,15.5667,127200.0
2007-09-06 10:00:00,27.0,27.07,27.0,27.03,210000.0,15.5667,15.607,15.5667,15.584,210000.0
2007-09-06 10:05:00,27.03,27.05,27.0,27.03,181200.0,15.584,15.5955,15.5667,15.584,181200.0
2007-09-06 10:10:00,27.03,27.08,27.02,27.06,239000.0,15.584,15.6128,15.5782,15.6012,239000.0
2007-09-06 10:15:00,27.07,27.09,27.03,27.05,271000.0,15.607,15.6185,15.584,15.5955,271000.0
2007-09-06 10:20:00,27.05,27.08,27.03,27.06,136200.0,15.5955,15.6128,15.584,15.6012,136200.0
2007-09-06 10:25:00,27.06,27.08,27.06,27.06,106000.0,15.6012,15.6128,15.6012,15.6012,106000.0
2007-09-06 10:30:00,27.06,27.13,27.05,27.13,278000.0,15.6012,15.6416,15.5955,15.6416,278000.0
2007-09-06 10:35:00,27.13,27.14,27.08,27.08,277600.0,15.6416,15.6474,15.6128,15.6128,277600.0
2007-09-06 10:40:00,27.09,27.15,27.09,27.14,314600.0,15.6185,15.6531,15.6185,15.6474,314600.0
2007-09-06 10:45:00,27.14,27.16,27.14,27.15,165400.0,15.6474,15.6589,15.6474,15.6531,165400.0
2007-09-06 10:50:00,27.16,27.2,27.16,27.19,231600.0,15.6589,15.682,15.6589,15.6762,231600.0
2007-09-06 10:55:00,27.19,27.25,27.18,27.24,204000.0,15.6762,15.7108,15.6704,15.705,204000.0
2007-09-06 11:00:00,27.25,27.3,27.24,27.25,383600.0,15.7108,15.7396,15.705,15.7108,383600.0
2007-09-06 11:05:00,27.25,27.27,27.25,27.26,134000.0,15.7108,15.7223,15.7108,15.7166,134000.0
2007-09-06 11:10:00,27.26,27.27,27.25,27.25,230600.0,15.7166,15.7223,15.7108,15.7108,230600.0
2007-09-06 11:15:00,27.26,27.33,27.25,27.33,517600.0,15.7166,15.7569,15.7108,15.7569,517600.0
2007-09-06 11:20:00,27.33,27.37,27.32,27.36,210000.0,15.7569,15.78,15.7511,15.7742,210000.0
2007-09-06 11:25:00,27.36,27.38,27.36,27.38,208400.0,15.7742,15.7857,15.7742,15.7857,208400.0
2007-09-06 11:30:00,27.38,27.43,27.38,27.41,228800.0,15.7857,15.8146,15.7857,15.803,228800.0
2007-09-06 11:35:00,27.41,27.45,27.41,27.45,280000.0,15.803,15.8261,15.803,15.8261,280000.0
2007-09-06 11:40:00,27.45,27.5,27.45,27.5,314200.0,15.8261,15.8549,15.8261,15.8549,314200.0
2007-09-06 11:45:00,27.5,27.52,27.46,27.46,591400.0,15.8549,15.8665,15.8319,15.8319,591400.0
2007-09-06 11:50:00,27.46,27.49,27.42,27.47,361200.0,15.8319,15.8492,15.8088,15.8376,361200.0
2007-09-06 11:55:00,27.46,27.48,27.43,27.43,143000.0,15.8319,15.8434,15.8146,15.8146,143000.0
2007-09-06 12:00:00,27.43,27.47,27.43,27.45,135000.0,15.8146,15.8376,15.8146,15.8261,135000.0
2007-09-06 12:05:00,27.45,27.45,27.4,27.42,168400.0,15.8261,15.8261,15.7973,15.8088,168400.0
2007-09-06 12:10:00,27.41,27.49,27.41,27.46,237000.0,15.803,15.8492,15.803,15.8319,237000.0
2007-09-06 12:15:00,27.46,27.52,27.44,27.5,294400.0,15.8319,15.8665,15.8203,15.8549,294400.0
2007-09-06 12:20:00,27.5,27.5,27.46,27.48,200400.0,15.8549,15.8549,15.8319,15.8434,200400.0
2007-09-06 12:25:00,27.48,27.51,27.48,27.5,185800.0,15.8434,15.8607,15.8434,15.8549,185800.0
2007-09-06 12:30:00,27.5,27.5,27.45,27.45,266200.0,15.8549,15.8549,15.8261,15.8261,266200.0
2007-09-06 12:35:00,27.45,27.46,27.43,27.45,208000.0,15.8261,15.8319,15.8146,15.8261,208000.0
2007-09-06 12:40:00,27.45,27.45,27.43,27.43,198400.0,15.8261,15.8261,15.8146,15.8146,198400.0
2007-09-06 12:45:00,27.43,27.45,27.42,27.42,233000.0,15.8146,15.8261,15.8088,15.8088,233000.0
2007-09-06 12:50:00,27.42,27.45,27.41,27.43,278600.0,15.8088,15.8261,15.803,15.8146,278600.0
2007-09-06 12:55:00,27.43,27.45,27.4,27.45,113400.0,15.8146,15.8261,15.7973,15.8261,113400.0
2007-09-06 13:00:00,27.44,27.45,27.42,27.45,123800.0,15.8203,15.8261,15.8088,15.8261,123800.0
2007-09-06 13:05:00,27.44,27.45,27.42,27.43,227800.0,15.8203,15.8261,15.8088,15.8146,227800.0
2007-09-06 13:10:00,27.43,27.44,27.42,27.43,111400.0,15.8146,15.8203,15.8088,15.8146,111400.0
2007-09-06 13:15:00,27.43,27.43,27.39,27.39,254600.0,15.8146,15.8146,15.7915,15.7915,254600.0
2007-09-06 13:20:00,27.39,27.41,27.36,27.4,178400.0,15.7915,15.803,15.7742,15.7973,178400.0
2007-09-06 13:25:00,27.41,27.43,27.39,27.4,99000.0,15.803,15.8146,15.7915,15.7973,99000.0
2007-09-06 13:30:00,27.4,27.4,27.36,27.39,130600.0,15.7973,15.7973,15.7742,15.7915,130600.0
2007-09-06 13:35:00,27.38,27.4,27.33,27.33,144800.0,15.7857,15.7973,15.7569,15.7569,144800.0
2007-09-06 13:40:00,27.33,27.35,27.32,27.33,114600.0,15.7569,15.7684,15.7511,15.7569,114600.0
2007-09-06 13:45:00,27.33,27.35,27.32,27.33,188200.0,15.7569,15.7684,15.7511,15.7569,188200.0
2007-09-06 13:50:00,27.32,27.33,27.32,27.32,159600.0,15.7511,15.7569,15.7511,15.7511,159600.0
2007-09-06 13:55:00,27.32,27.34,27.31,27.33,191400.0,15.7511,15.7627,15.7454,15.7569,191400.0
2007-09-06 14:00:00,27.32,27.33,27.3,27.3,182400.0,15.7511,15.7569,15.7396,15.7396,182400.0
2007-09-06 14:05:00,27.3,27.31,27.27,27.27,159000.0,15.7396,15.7454,15.7223,15.7223,159000.0
2007-09-06 14:10:00,27.27,27.3,27.26,27.3,213600.0,15.7223,15.7396,15.7166,15.7396,213600.0
2007-09-06 14:15:00,27.29,27.32,27.29,27.31,234800.0,15.7339,15.7511,15.7339,15.7454,234800.0
2007-09-06 14:20:00,27.31,27.33,27.3,27.33,175600.0,15.7454,15.7569,15.7396,15.7569,175600.0
2007-09-06 14:25:00,27.33,27.36,27.32,27.33,140200.0,15.7569,15.7742,15.7511,15.7569,140200.0
2007-09-06 14:30:00,27.33,27.35,27.32,27.33,206000.0,15.7569,15.7684,15.7511,15.7569,206000.0
2007-09-06 14:35:00,27.33,27.34,27.33,27.33,81800.0,15.7569,15.7627,15.7569,15.7569,81800.0
2007-09-06 14:40:00,27.33,27.34,27.3,27.31,157200.0,15.7569,15.7627,15.7396,15.7454,157200.0
2007-09-06 14:45:00,27.31,27.34,27.31,27.33,109800.0,15.7454,15.7627,15.7454,15.7569,109800.0
2007-09-06 14:50:00,27.33,27.34,27.32,27.32,238400.0,15.7569,15.7627,15.7511,15.7511,238400.0
2007-09-06 14:55:00,27.32,27.35,27.32,27.34,140800.0,15.7511,15.7684,15.7511,15.7627,140800.0
2007-09-06 15:00:00,27.34,27.36,27.34,27.35,125600.0,15.7627,15.7742,15.7627,15.7684,125600.0
2007-09-06 15:05:00,27.35,27.36,27.33,27.33,208000.0,15.7684,15.7742,15.7569,15.7569,208000.0
2007-09-06 15:10:00,27.33,27.35,27.33,27.34,228800.0,15.7569,15.7684,15.7569,15.7627,228800.0
2007-09-06 15:15:00,27.34,27.35,27.33,27.35,161000.0,15.7627,15.7684,15.7569,15.7684,161000.0
2007-09-06 15:20:00,27.35,27.35,27.33,27.35,239800.0,15.7684,15.7684,15.7569,15.7684,239800.0
2007-09-06 15:25:00,27.36,27.36,27.34,27.34,142800.0,15.7742,15.7742,15.7627,15.7627,142800.0
2007-09-06 15:30:00,27.34,27.35,27.33,27.34,216600.0,15.7627,15.7684,15.7569,15.7627,216600.0
2007-09-06 15:35:00,27.34,27.35,27.33,27.34,279000.0,15.7627,15.7684,15.7569,15.7627,279000.0
2007-09-06 15:40:00,27.34,27.34,27.33,27.34,569600.0,15.7627,15.7627,15.7569,15.7627,569600.0
2007-09-06 15:45:00,27.34,27.34,27.32,27.34,585800.0,15.7627,15.7627,15.7511,15.7627,585800.0
2007-09-06 15:50:00,27.34,27.34,27.33,27.34,368200.0,15.7627,15.7627,15.7569,15.7627,368200.0
2007-09-06 15:55:00,27.33,27.34,27.3,27.32,463000.0,15.7569,15.7627,15.7396,15.7511,463000.0
2007-09-07 09:30:00,27.3,27.3,27.09,27.15,371600.0,15.7396,15.7396,15.6185,15.6531,371600.0
2007-09-07 09:35:00,27.15,27.25,27.13,27.19,123400.0,15.6531,15.7108,15.6416,15.6762,123400.0
2007-09-07 09:40:00,27.2,27.32,27.2,27.3,189200.0,15.682,15.7511,15.682,15.7396,189200.0
2007-09-07 09:45:00,27.3,27.3,27.24,27.24,240200.0,15.7396,15.7396,15.705,15.705,240200.0
2007-09-07 09:50:00,27.25,27.25,27.16,27.22,200800.0,15.7108,15.7108,15.6589,15.6935,200800.0
2007-09-07 09:55:00,27.22,27.24,27.21,27.22,136800.0,15.6935,15.705,15.6877,15.6935,136800.0
2007-09-07 10:00:00,27.22,27.23,27.21,27.22,233400.0,15.6935,15.6993,15.6877,15.6935,233400.0
2007-09-07 10:05:00,27.23,27.23,27.17,27.2,200800.0,15.6993,15.6993,15.6647,15.682,200800.0
2007-09-07 10:10:00,27.19,27.21,27.18,27.21,178400.0,15.6762,15.6877,15.6704,15.6877,178400.0
2007-09-07 10:15:00,27.2,27.21,27.16,27.17,170600.0,15.682,15.6877,15.6589,15.6647,170600.0
2007-09-07 10:20:00,27.17,27.2,27.17,27.18,102200.0,15.6647,15.682,15.6647,15.6704,102200.0
2007-09-07 10:25:00,27.18,27.2,27.16,27.2,118600.0,15.6704,15.682,15.6589,15.682,118600.0
2007-09-07 10:30:00,27.19,27.2,27.11,27.11,121400.0,15.6762,15.682,15.6301,15.6301,121400.0
2007-09-07 10:35:00,27.11,27.13,27.08,27.08,126000.0,15.6301,15.6416,15.6128,15.6128,126000.0
2007-09-07 10:40:00,27.08,27.11,27.08,27.09,95800.0,15.6128,15.6301,15.6128,15.6185,95800.0
2007-09-07 10:45:00,27.1,27.11,27.07,27.07,143600.0,15.6243,15.6301,15.607,15.607,143600.0
2007-09-07 10:50:00,27.07,27.1,27.06,27.1,195200.0,15.607,15.6243,15.6012,15.6243,195200.0
2007-09-07 10:55:00,27.1,27.17,27.1,27.12,323200.0,15.6243,15.6647,15.6243,15.6358,323200.0
2007-09-07 11:00:00,27.13,27.14,27.11,27.13,170000.0,15.6416,15.6474,15.6301,15.6416,170000.0
2007-09-07 11:05:00,27.13,27.15,27.13,27.14,84600.0,15.6416,15.6531,15.6416,15.6474,84600.0
2007-09-07 11:10:00,27.14,27.15,27.13,27.14,139000.0,15.6474,15.6531,15.6416,15.6474,139000.0
2007-09-07 11:15:00,27.14,27.15,27.13,27.14,151800.0,15.6474,15.6531,15.6416,15.6474,151800.0
2007-09-07 11:20:00,27.14,27.15,27.13,27.14,99000.0,15.6474,15.6531,15.6416,15.6474,99000.0
2007-09-07 11:25:00,27.14,27.15,27.13,27.14,74800.0,15.6474,15.6531,15.6416,15.6474,74800.0
2007-09-07 11:30:00,27.14,27.16,27.14,27.16,157800.0,15.6474,15.6589,15.6474,15.6589,157800.0
2007-09-07 11:35:00,27.16,27.2,27.16,27.2,347200.0,15.6589,15.682,15.6589,15.682,347200.0
2007-09-07 11:40:00,27.2,27.23,27.2,27.23,254600.0,15.682,15.6993,15.682,15.6993,254600.0
2007-09-07 11:45:00,27.23,27.25,27.22,27.25,188000.0,15.6993,15.7108,15.6935,15.7108,188000.0
2007-09-07 11:50:00,27.25,27.27,27.25,27.27,347200.0,15.7108,15.7223,15.7108,15.7223,347200.0
2007-09-07 11:55:00,27.27,27.36,27.27,27.35,371600.0,15.7223,15.7742,15.7223,15.7684,371600.0
2007-09-07 12:00:00,27.35,27.36,27.35,27.36,243000.0,15.7684,15.7742,15.7684,15.7742,243000.0
2007-09-07 12:05:00,27.35,27.36,27.34,27.34,214000.0,15.7684,15.7742,15.7627,15.7627,214000.0
2007-09-07 12:10:00,27.34,27.36,27.32,27.35,337000.0,15.7627,15.7742,15.7511,15.7684,337000.0
2007-09-07 12:15:00,27.35,27.36,27.33,27.33,179600.0,15.7684,15.7742,15.7569,15.7569,179600.0
2007-09-07 12:20:00,27.33,27.35,27.32,27.34,193000.0,15.7569,15.7684,15.7511,15.7627,193000.0
2007-09-07 12:25:00,27.34,27.35,27.32,27.35,174200.0,15.7627,15.7684,15.7511,15.7684,174200.0
2007-09-07 12:30:00,27.35,27.36,27.33,27.34,183200.0,15.7684,15.7742,15.7569,15.7627,183200.0
2007-09-07 12:35:00,27.34,27.35,27.3,27.33,321000.0,15.7627,15.7684,15.7396,15.7569,321000.0
2007-09-07 12:40:00,27.34,27.36,27.32,27.34,226200.0,15.7627,15.7742,15.7511,15.7627,226200.0
2007-09-07 12:45:00,27.34,27.35,27.32,27.33,144400.0,15.7627,15.7684,15.7511,15.7569,144400.0
2007-09-07 12:50:00,27.33,27.35,27.33,27.33,138800.0,15.7569,15.7684,15.7569,15.7569,138800.0
2007-09-07 12:55:00,27.33,27.36,27.32,27.34,226800.0,15.7569,15.7742,15.7511,15.7627,226800.0
2007-09-07 13:00:00,27.34,27.36,27.33,27.36,199200.0,15.7627,15.7742,15.7569,15.7742,199200.0
2007-09-07 13:05:00,27.36,27.4,27.36,27.4,242600.0,15.7742,15.7973,15.7742,15.7973,242600.0
2007-09-07 13:10:00,27.4,27.5,27.38,27.49,465400.0,15.7973,15.8549,15.7857,15.8492,465400.0
2007-09-07 13:15:00,27.49,27.5,27.43,27.46,235600.0,15.8492,15.8549,15.8146,15.8319,235600.0
2007-09-07 13:20:00,27.46,27.47,27.41,27.41,218800.0,15.8319,15.8376,15.803,15.803,218800.0
2007-09-07 13:25:00,27.41,27.41,27.35,27.36,156800.0,15.803,15.803,15.7684,15.7742,156800.0
2007-09-07 13:30:00,27.36,27.38,27.35,27.36,116400.0,15.7742,15.7857,15.7684,15.7742,116400.0
2007-09-07 13:35:00,27.36,27.36,27.34,27.34,141000.0,15.7742,15.7742,15.7627,15.7627,141000.0
2007-09-07 13:40:00,27.34,27.35,27.32,27.32,127800.0,15.7627,15.7684,15.7511,15.7511,127800.0
2007-09-07 13:45:00,27.32,27.36,27.31,27.36,187000.0,15.7511,15.7742,15.7454,15.7742,187000.0
2007-09-07 13:50:00,27.35,27.36,27.34,27.36,92600.0,15.7684,15.7742,15.7627,15.7742,92600.0
2007-09-07 13:55:00,27.36,27.36,27.34,27.35,160400.0,15.7742,15.7742,15.7627,15.7684,160400.0
2007-09-07 14:00:00,27.35,27.36,27.32,27.34,263600.0,15.7684,15.7742,15.7511,15.7627,263600.0
2007-09-07 14:05:00,27.34,27.35,27.32,27.32,392800.0,15.7627,15.7684,15.7511,15.7511,392800.0
2007-09-07 14:10:00,27.32,27.34,27.31,27.33,285400.0,15.7511,15.7627,15.7454,15.7569,285400.0
2007-09-07 14:15:00,27.33,27.34,27.32,27.32,133200.0,15.7569,15.7627,15.7511,15.7511,133200.0
2007-09-07 14:20:00,27.32,27.34,27.3,27.34,170000.0,15.7511,15.7627,15.7396,15.7627,170000.0
2007-09-07 14:25:00,27.34,27.34,27.31,27.33,150200.0,15.7627,15.7627,15.7454,15.7569,150200.0
2007-09-07 14:30:00,27.33,27.33,27.3,27.33,191000.0,15.7569,15.7569,15.7396,15.7569,191000.0
2007-09-07 14:35:00,27.33,27.36,27.32,27.35,179400.0,15.7569,15.7742,15.7511,15.7684,179400.0
2007-09-07 14:40:00,27.34,27.35,27.33,27.34,63800.0,15.7627,15.7684,15.7569,15.7627,63800.0
2007-09-07 14:45:00,27.33,27.34,27.29,27.29,168600.0,15.7569,15.7627,15.7339,15.7339,168600.0
2007-09-07 14:50:00,27.29,27.29,27.25,27.25,158000.0,15.7339,15.7339,15.7108,15.7108,158000.0
2007-09-07 14:55:00,27.25,27.26,27.2,27.2,237800.0,15.7108,15.7166,15.682,15.682,237800.0
2007-09-07 15:00:00,27.21,27.25,27.2,27.25,220400.0,15.6877,15.7108,15.682,15.7108,220400.0
2007-09-07 15:05:00,27.25,27.28,27.24,27.24,207800.0,15.7108,15.7281,15.705,15.705,207800.0
2007-09-07 15:10:00,27.24,27.28,27.23,27.26,153800.0,15.705,15.7281,15.6993,15.7166,153800.0
2007-09-07 15:15:00,27.26,27.29,27.25,27.28,217000.0,15.7166,15.7339,15.7108,15.7281,217000.0
2007-09-07 15:20:00,27.28,27.28,27.21,27.21,603200.0,15.7281,15.7281,15.6877,15.6877,603200.0
2007-09-07 15:25:00,27.21,27.24,27.2,27.21,270400.0,15.6877,15.705,15.682,15.6877,270400.0
2007-09-07 15:30:00,27.21,27.25,27.21,27.24,443800.0,15.6877,15.7108,15.6877,15.705,443800.0
2007-09-07 15:35:00,27.23,27.25,27.23,27.25,323000.0,15.6993,15.7108,15.6993,15.7108,323000.0
2007-09-07 15:40:00,27.25,27.32,27.25,27.29,489000.0,15.7108,15.7511,15.7108,15.7339,489000.0
2007-09-07 15:45:00,27.29,27.33,27.27,27.31,382600.0,15.7339,15.7569,15.7223,15.7454,382600.0
2007-09-07 15:50:00,27.32,27.37,27.29,27.36,574200.0,15.7511,15.78,15.7339,15.7742,574200.0
2007-09-07 15:55:00,27.36,27.37,27.28,27.3,1068800.0,15.7742,15.78,15.7281,15.7396,1068800.0
2007-09-10 09:30:00,27.3,27.49,27.3,27.46,383400.0,15.7396,15.8492,15.7396,15.8319,383400.0
2007-09-10 09:35:00,27.46,27.48,27.41,27.46,134400.0,15.8319,15.8434,15.803,15.8319,134400.0
2007-09-10 09:40:00,27.46,27.46,27.41,27.45,541600.0,15.8319,15.8319,15.803,15.8261,541600.0
2007-09-10 09:45:00,27.45,27.45,27.36,27.38,199800.0,15.8261,15.8261,15.7742,15.7857,199800.0
2007-09-10 09:50:00,27.39,27.43,27.36,27.42,159600.0,15.7915,15.8146,15.7742,15.8088,159600.0
2007-09-10 09:55:00,27.42,27.5,27.42,27.49,279200.0,15.8088,15.8549,15.8088,15.8492,279200.0
2007-09-10 10:00:00,27.49,27.51,27.43,27.45,352600.0,15.8492,15.8607,15.8146,15.8261,352600.0
2007-09-10 10:05:00,27.45,27.46,27.43,27.44,112000.0,15.8261,15.8319,15.8146,15.8203,112000.0
2007-09-10 10:10:00,27.43,27.45,27.4,27.43,213000.0,15.8146,15.8261,15.7973,15.8146,213000.0
2007-09-10 10:15:00,27.43,27.44,27.42,27.43,84000.0,15.8146,15.8203,15.8088,15.8146,84000.0
2007-09-10 10:20:00,27.43,27.44,27.38,27.42,145400.0,15.8146,15.8203,15.7857,15.8088,145400.0
2007-09-10 10:25:00,27.42,27.42,27.33,27.34,194400.0,15.8088,15.8088,15.7569,15.7627,194400.0
2007-09-10 10:30:00,27.33,27.41,27.32,27.4,270200.0,15.7569,15.803,15.7511,15.7973,270200.0
2007-09-10 10:35:00,27.41,27.48,27.41,27.46,270000.0,15.803,15.8434,15.803,15.8319,270000.0
2007-09-10 10:40:00,27.46,27.47,27.36,27.36,261400.0,15.8319,15.8376,15.7742,15.7742,261400.0
2007-09-10 10:45:00,27.36,27.4,27.33,27.36,246800.0,15.7742,15.7973,15.7569,15.7742,246800.0
2007-09-10 10:50:00,27.36,27.36,27.24,27.24,169000.0,15.7742,15.7742,15.705,15.705,169000.0
2007-09-10 10:55:00,27.25,27.31,27.22,27.29,153600.0,15.7108,15.7454,15.6935,15.7339,153600.0
2007-09-10 11:00:00,27.3,27.31,27.21,27.22,363000.0,15.7396,15.7454,15.6877,15.6935,363000.0
2007-09-10 11:05:00,27.23,27.33,27.23,27.26,199600.0,15.6993,15.7569,15.6993,15.7166,199600.0
2007-09-10 11:10:00,27.27,27.3,27.24,27.25,170800.0,15.7223,15.7396,15.705,15.7108,170800.0
2007-09-10 11:15:00,27.25,27.28,27.21,27.22,105200.0,15.7108,15.7281,15.6877,15.6935,105200.0
2007-09-10 11:20:00,27.21,27.24,27.17,27.23,144600.0,15.6877,15.705,15.6647,15.6993,144600.0
2007-09-10 11:25:00,27.23,27.28,27.23,27.27,85000.0,15.6993,15.7281,15.6993,15.7223,85000.0
2007-09-10 11:30:00,27.27,27.28,27.22,27.22,83400.0,15.7223,15.7281,15.6935,15.6935,83400.0
2007-09-10 11:35:00,27.22,27.23,27.19,27.21,120800.0,15.6935,15.6993,15.6762,15.6877,120800.0
2007-09-10 11:40:00,27.21,27.23,27.18,27.21,105400.0,15.6877,15.6993,15.6704,15.6877,105400.0
2007-09-10 11:45:00,27.21,27.24,27.2,27.24,116800.0,15.6877,15.705,15.682,15.705,116800.0
2007-09-10 11:50:00,27.24,27.27,27.24,27.25,138200.0,15.705,15.7223,15.705,15.7108,138200.0
2007-09-10 11:55:00,27.25,27.26,27.22,27.24,55600.0,15.7108,15.7166,15.6935,15.705,55600.0
2007-09-10 12:00:00,27.23,27.26,27.23,27.25,74600.0,15.6993,15.7166,15.6993,15.7108,74600.0
2007-09-10 12:05:00,27.24,27.26,27.23,27.25,75800.0,15.705,15.7166,15.6993,15.7108,75800.0
2007-09-10 12:10:00,27.25,27.27,27.22,27.23,83000.0,15.7108,15.7223,15.6935,15.6993,83000.0
2007-09-10 12:15:00,27.23,27.24,27.2,27.2,91600.0,15.6993,15.705,15.682,15.682,91600.0
2007-09-10 12:20:00,27.2,27.23,27.18,27.2,137000.0,15.682,15.6993,15.6704,15.682,137000.0
2007-09-10 12:25:00,27.2,27.21,27.17,27.18,110400.0,15.682,15.6877,15.6647,15.6704,110400.0
2007-09-10 12:30:00,27.18,27.2,27.17,27.2,176200.0,15.6704,15.682,15.6647,15.682,176200.0
2007-09-10 12:35:00,27.2,27.22,27.18,27.18,127800.0,15.682,15.6935,15.6704,15.6704,127800.0
2007-09-10 12:40:00,27.18,27.19,27.17,27.19,65600.0,15.6704,15.6762,15.6647,15.6762,65600.0
2007-09-10 12:45:00,27.18,27.2,27.17,27.19,117600.0,15.6704,15.682,15.6647,15.6762,117600.0
2007-09-10 12:50:00,27.18,27.2,27.15,27.18,138200.0,15.6704,15.682,15.6531,15.6704,138200.0
2007-09-10 12:55:00,27.18,27.2,27.17,27.2,106200.0,15.6704,15.682,15.6647,15.682,106200.0
2007-09-10 13:00:00,27.19,27.22,27.18,27.22,138600.0,15.6762,15.6935,15.6704,15.6935,138600.0
2007-09-10 13:05:00,27.21,27.38,27.21,27.23,101200.0,15.6877,15.7857,15.6877,15.6993,101200.0
2007-09-10 13:10:00,27.23,27.25,27.22,27.24,91000.0,15.6993,15.7108,15.6935,15.705,91000.0
2007-09-10 13:15:00,27.24,27.27,27.24,27.27,107400.0,15.705,15.7223,15.705,15.7223,107400.0
2007-09-10 13:20:00,27.27,27.27,27.25,27.25,122600.0,15.7223,15.7223,15.7108,15.7108,122600.0
2007-09-10 13:25:00,27.25,27.38,27.24,27.26,280200.0,15.7108,15.7857,15.705,15.7166,280200.0
2007-09-10 13:30:00,27.26,27.29,27.25,27.29,102200.0,15.7166,15.7339,15.7108,15.7339,102200.0
2007-09-10 13:35:00,27.3,27.3,27.28,27.29,96000.0,15.7396,15.7396,15.7281,15.7339,96000.0
2007-09-10 13:40:00,27.29,27.31,27.28,27.29,100400.0,15.7339,15.7454,15.7281,15.7339,100400.0
2007-09-10 13:45:00,27.29,27.3,27.28,27.29,73000.0,15.7339,15.7396,15.7281,15.7339,73000.0
2007-09-10 13:50:00,27.29,27.3,27.28,27.29,149000.0,15.7339,15.7396,15.7281,15.7339,149000.0
2007-09-10 13:55:00,27.29,27.3,27.25,27.26,127000.0,15.7339,15.7396,15.7108,15.7166,127000.0
2007-09-10 14:00:00,27.25,27.25,27.23,27.25,121800.0,15.7108,15.7108,15.6993,15.7108,121800.0
2007-09-10 14:05:00,27.25,27.26,27.24,27.25,123400.0,15.7108,15.7166,15.705,15.7108,123400.0
2007-09-10 14:10:00,27.25,27.25,27.23,27.23,117200.0,15.7108,15.7108,15.6993,15.6993,117200.0
2007-09-10 14:15:00,27.23,27.24,27.21,27.22,130000.0,15.6993,15.705,15.6877,15.6935,130000.0
2007-09-10 14:20:00,27.22,27.25,27.21,27.25,129600.0,15.6935,15.7108,15.6877,15.7108,129600.0
2007-09-10 14:25:00,27.25,27.28,27.23,27.28,164400.0,15.7108,15.7281,15.6993,15.7281,164400.0
2007-09-10 14:30:00,27.28,27.3,27.27,27.27,250200.0,15.7281,15.7396,15.7223,15.7223,250200.0
2007-09-10 14:35:00,27.28,27.29,27.25,27.27,129600.0,15.7281,15.7339,15.7108,15.7223,129600.0
2007-09-10 14:40:00,27.27,27.28,27.27,27.28,88200.0,15.7223,15.7281,15.7223,15.7281,88200.0
2007-09-10 14:45:00,27.28,27.3,27.27,27.28,258400.0,15.7281,15.7396,15.7223,15.7281,258400.0
2007-09-10 14:50:00,27.28,27.28,27.25,27.27,130600.0,15.7281,15.7281,15.7108,15.7223,130600.0
2007-09-10 14:55:00,27.27,27.28,27.27,27.28,119000.0,15.7223,15.7281,15.7223,15.7281,119000.0
2007-09-10 15:00:00,27.28,27.28,27.25,27.27,218000.0,15.7281,15.7281,15.7108,15.7223,218000.0
2007-09-10 15:05:00,27.27,27.36,27.27,27.36,265800.0,15.7223,15.7742,15.7223,15.7742,265800.0
2007-09-10 15:10:00,27.36,27.36,27.34,27.36,181200.0,15.7742,15.7742,15.7627,15.7742,181200.0
2007-09-10 15:15:00,27.36,27.41,27.36,27.38,231200.0,15.7742,15.803,15.7742,15.7857,231200.0
2007-09-10 15:20:00,27.38,27.44,27.38,27.39,478200.0,15.7857,15.8203,15.7857,15.7915,478200.0
2007-09-10 15:25:00,27.39,27.4,27.36,27.36,305800.0,15.7915,15.7973,15.7742,15.7742,305800.0
2007-09-10 15:30:00,27.36,27.37,27.35,27.36,121800.0,15.7742,15.78,15.7684,15.7742,121800.0
2007-09-10 15:35:00,27.36,27.38,27.36,27.36,162800.0,15.7742,15.7857,15.7742,15.7742,162800.0
2007-09-10 15:40:00,27.36,27.38,27.35,27.38,336200.0,15.7742,15.7857,15.7684,15.7857,336200.0
2007-09-10 15:45:00,27.37,27.39,27.36,27.37,499200.0,15.78,15.7915,15.7742,15.78,499200.0
2007-09-10 15:50:00,27.37,27.39,27.32,27.33,421400.0,15.78,15.7915,15.7511,15.7569,421400.0
2007-09-10 15:55:00,27.32,27.33,27.26,27.27,674000.0,15.7511,15.7569,15.7166,15.7223,674000.0
2007-09-11 09:30:00,27.36,27.45,27.35,27.44,400200.0,15.7742,15.8261,15.7684,15.8203,400200.0
2007-09-11 09:35:00,27.44,27.48,27.41,27.46,222000.0,15.8203,15.8434,15.803,15.8319,222000.0
2007-09-11 09:40:00,27.46,27.47,27.42,27.43,188400.0,15.8319,15.8376,15.8088,15.8146,188400.0
2007-09-11 09:45:00,27.43,27.47,27.43,27.47,119600.0,15.8146,15.8376,15.8146,15.8376,119600.0
2007-09-11 09:50:00,27.47,27.48,27.46,27.47,164000.0,15.8376,15.8434,15.8319,15.8376,164000.0
2007-09-11 09:55:00,27.47,27.5,27.45,27.47,242000.0,15.8376,15.8549,15.8261,15.8376,242000.0
2007-09-11 10:00:00,27.47,27.53,27.47,27.49,331200.0,15.8376,15.8722,15.8376,15.8492,331200.0
2007-09-11 10:05:00,27.49,27.5,27.47,27.49,181800.0,15.8492,15.8549,15.8376,15.8492,181800.0
2007-09-11 10:10:00,27.49,27.49,27.42,27.43,202600.0,15.8492,15.8492,15.8088,15.8146,202600.0
2007-09-11 10:15:00,27.43,27.46,27.42,27.45,95200.0,15.8146,15.8319,15.8088,15.8261,95200.0
2007-09-11 10:20:00,27.45,27.5,27.45,27.5,117800.0,15.8261,15.8549,15.8261,15.8549,117800.0
2007-09-11 10:25:00,27.5,27.59,27.5,27.58,534400.0,15.8549,15.9068,15.8549,15.901,534400.0
2007-09-11 10:30:00,27.57,27.61,27.57,27.61,304800.0,15.8953,15.9183,15.8953,15.9183,304800.0
2007-09-11 10:35:00,27.61,27.64,27.58,27.63,316600.0,15.9183,15.9356,15.901,15.9299,316600.0
2007-09-11 10:40:00,27.64,27.66,27.61,27.65,258200.0,15.9356,15.9472,15.9183,15.9414,258200.0
2007-09-11 10:45:00,27.66,27.66,27.6,27.61,227200.0,15.9472,15.9472,15.9126,15.9183,227200.0
2007-09-11 10:50:00,27.61,27.64,27.59,27.6,299400.0,15.9183,15.9356,15.9068,15.9126,299400.0
2007-09-11 10:55:00,27.59,27.65,27.59,27.65,265000.0,15.9068,15.9414,15.9068,15.9414,265000.0
2007-09-11 11:00:00,27.65,27.66,27.62,27.66,221800.0,15.9414,15.9472,15.9241,15.9472,221800.0
2007-09-11 11:05:00,27.65,27.67,27.53,27.54,338800.0,15.9414,15.9529,15.8722,15.878,338800.0
2007-09-11 11:10:00,27.54,27.55,27.45,27.49,407600.0,15.878,15.8838,15.8261,15.8492,407600.0
2007-09-11 11:15:00,27.49,27.53,27.48,27.48,462600.0,15.8492,15.8722,15.8434,15.8434,462600.0
2007-09-11 11:20:00,27.48,27.5,27.46,27.5,255200.0,15.8434,15.8549,15.8319,15.8549,255200.0
2007-09-11 11:25:00,27.5,27.53,27.49,27.5,491800.0,15.8549,15.8722,15.8492,15.8549,491800.0
2007-09-11 11:30:00,27.5,27.51,27.49,27.49,130600.0,15.8549,15.8607,15.8492,15.8492,130600.0
2007-09-11 11:35:00,27.5,27.52,27.48,27.5,221200.0,15.8549,15.8665,15.8434,15.8549,221200.0
2007-09-11 11:40:00,27.5,27.51,27.49,27.49,113400.0,15.8549,15.8607,15.8492,15.8492,113400.0
2007-09-11 11:45:00,27.49,27.51,27.48,27.5,151000.0,15.8492,15.8607,15.8434,15.8549,151000.0
2007-09-11 11:50:00,27.5,27.52,27.49,27.5,129000.0,15.8549,15.8665,15.8492,15.8549,129000.0
2007-09-11 11:55:00,27.5,27.52,27.5,27.5,113800.0,15.8549,15.8665,15.8549,15.8549,113800.0
2007-09-11 12:00:00,27.51,27.51,27.48,27.5,208600.0,15.8607,15.8607,15.8434,15.8549,208600.0
2007-09-11 12:05:00,27.5,27.52,27.48,27.51,165600.0,15.8549,15.8665,15.8434,15.8607,165600.0
2007-09-11 12:10:00,27.51,27.52,27.48,27.49,130400.0,15.8607,15.8665,15.8434,15.8492,130400.0
2007-09-11 12:15:00,27.49,27.54,27.49,27.53,112200.0,15.8492,15.878,15.8492,15.8722,112200.0
2007-09-11 12:20:00,27.53,27.54,27.52,27.53,84000.0,15.8722,15.878,15.8665,15.8722,84000.0
2007-09-11 12:25:00,27.53,27.55,27.52,27.53,63600.0,15.8722,15.8838,15.8665,15.8722,63600.0
2007-09-11 12:30:00,27.53,27.55,27.52,27.55,84000.0,15.8722,15.8838,15.8665,15.8838,84000.0
2007-09-11 12:35:00,27.55,27.6,27.53,27.58,250400.0,15.8838,15.9126,15.8722,15.901,250400.0
2007-09-11 12:40:00,27.58,27.6,27.58,27.6,64000.0,15.901,15.9126,15.901,15.9126,64000.0
2007-09-11 12:45:00,27.6,27.61,27.59,27.59,78800.0,15.9126,15.9183,15.9068,15.9068,78800.0
2007-09-11 12:50:00,27.59,27.61,27.58,27.6,80400.0,15.9068,15.9183,15.901,15.9126,80400.0
2007-09-11 12:55:00,27.6,27.61,27.59,27.61,125800.0,15.9126,15.9183,15.9068,15.9183,125800.0
2007-09-11 13:00:00,27.61,27.65,27.61,27.65,261400.0,15.9183,15.9414,15.9183,15.9414,261400.0
2007-09-11 13:05:00,27.65,27.67,27.64,27.66,161200.0,15.9414,15.9529,15.9356,15.9472,161200.0
2007-09-11 13:10:00,27.66,27.67,27.65,27.66,120200.0,15.9472,15.9529,15.9414,15.9472,120200.0
2007-09-11 13:15:00,27.67,27.67,27.65,27.67,133600.0,15.9529,15.9529,15.9414,15.9529,133600.0
2007-09-11 13:20:00,27.66,27.69,27.66,27.68,283000.0,15.9472,15.9645,15.9472,15.9587,283000.0
2007-09-11 13:25:00,27.68,27.7,27.67,27.7,137000.0,15.9587,15.9702,15.9529,15.9702,137000.0
2007-09-11 13:30:00,27.7,27.73,27.68,27.72,266400.0,15.9702,15.9875,15.9587,15.9818,266400.0
2007-09-11 13:35:00,27.72,27.72,27.71,27.71,147200.0,15.9818,15.9818,15.976,15.976,147200.0
2007-09-11 13:40:00,27.72,27.72,27.69,27.7,120400.0,15.9818,15.9818,15.9645,15.9702,120400.0
2007-09-11 13:45:00,27.7,27.72,27.68,27.7,132800.0,15.9702,15.9818,15.9587,15.9702,132800.0
2007-09-11 13:50:00,27.7,27.72,27.7,27.71,101400.0,15.9702,15.9818,15.9702,15.976,101400.0
2007-09-11 13:55:00,27.72,27.72,27.7,27.71,84800.0,15.9818,15.9818,15.9702,15.976,84800.0
2007-09-11 14:00:00,27.71,27.73,27.7,27.73,100600.0,15.976,15.9875,15.9702,15.9875,100600.0
2007-09-11 14:05:00,27.72,27.74,27.71,27.74,163000.0,15.9818,15.9933,15.976,15.9933,163000.0
2007-09-11 14:10:00,27.74,27.75,27.72,27.74,150600.0,15.9933,15.9991,15.9818,15.9933,150600.0
2007-09-11 14:15:00,27.74,27.76,27.74,27.76,226800.0,15.9933,16.0048,15.9933,16.0048,226800.0
2007-09-11 14:20:00,27.76,27.77,27.75,27.77,155000.0,16.0048,16.0106,15.9991,16.0106,155000.0
2007-09-11 14:25:00,27.77,27.8,27.77,27.79,311200.0,16.0106,16.0279,16.0106,16.0221,311200.0
2007-09-11 14:30:00,27.79,27.81,27.77,27.78,465400.0,16.0221,16.0337,16.0106,16.0164,465400.0
2007-09-11 14:35:00,27.77,27.79,27.75,27.79,313400.0,16.0106,16.0221,15.9991,16.0221,313400.0
2007-09-11 14:40:00,27.79,27.81,27.77,27.81,308800.0,16.0221,16.0337,16.0106,16.0337,308800.0
2007-09-11 14:45:00,27.81,27.84,27.8,27.84,293000.0,16.0337,16.051,16.0279,16.051,293000.0
2007-09-11 14:50:00,27.84,27.84,27.81,27.84,340000.0,16.051,16.051,16.0337,16.051,340000.0
2007-09-11 14:55:00,27.84,27.85,27.82,27.84,467600.0,16.051,16.0567,16.0394,16.051,467600.0
2007-09-11 15:00:00,27.84,27.86,27.81,27.84,662000.0,16.051,16.0625,16.0337,16.051,662000.0
2007-09-11 15:05:00,27.83,27.84,27.8,27.8,262600.0,16.0452,16.051,16.0279,16.0279,262600.0
2007-09-11 15:10:00,27.81,27.83,27.73,27.78,889600.0,16.0337,16.0452,15.9875,16.0164,889600.0
2007-09-11 15:15:00,27.78,27.82,27.78,27.82,356800.0,16.0164,16.0394,16.0164,16.0394,356800.0
2007-09-11 15:20:00,27.82,27.85,27.82,27.85,602600.0,16.0394,16.0567,16.0394,16.0567,602600.0
2007-09-11 15:25:00,27.85,27.95,27.85,27.95,600600.0,16.0567,16.1144,16.0567,16.1144,600600.0
2007-09-11 15:30:00,27.95,27.97,27.82,27.83,1045800.0,16.1144,16.1259,16.0394,16.0452,1045800.0
2007-09-11 15:35:00,27.84,27.85,27.8,27.81,864000.0,16.051,16.0567,16.0279,16.0337,864000.0
2007-09-11 15:40:00,27.81,27.81,27.77,27.81,782400.0,16.0337,16.0337,16.0106,16.0337,782400.0
2007-09-11 15:45:00,27.81,27.81,27.77,27.79,626800.0,16.0337,16.0337,16.0106,16.0221,626800.0
2007-09-11 15:50:00,27.79,27.84,27.79,27.83,620800.0,16.0221,16.051,16.0221,16.0452,620800.0
2007-09-11 15:55:00,27.83,27.85,27.82,27.85,972600.0,16.0452,16.0567,16.0394,16.0567,972600.0
2007-09-12 09:30:00,27.8,27.87,27.64,27.83,627000.0,16.1255,16.1661,16.0327,16.1429,627000.0
2007-09-12 09:35:00,27.84,27.88,27.84,27.85,147400.0,16.1487,16.1719,16.1487,16.1545,147400.0
2007-09-12 09:40:00,27.85,27.86,27.81,27.83,135400.0,16.1545,16.1603,16.1313,16.1429,135400.0
2007-09-12 09:45:00,27.83,27.89,27.83,27.85,118600.0,16.1429,16.1777,16.1429,16.1545,118600.0
2007-09-12 09:50:00,27.85,27.86,27.82,27.85,109400.0,16.1545,16.1603,16.1371,16.1545,109400.0
2007-09-12 09:55:00,27.84,27.87,27.84,27.87,110000.0,16.1487,16.1661,16.1487,16.1661,110000.0
2007-09-12 10:00:00,27.87,27.89,27.84,27.88,169600.0,16.1661,16.1777,16.1487,16.1719,169600.0
2007-09-12 10:05:00,27.88,27.9,27.87,27.88,203800.0,16.1719,16.1835,16.1661,16.1719,203800.0
2007-09-12 10:10:00,27.88,27.92,27.86,27.86,186600.0,16.1719,16.1951,16.1603,16.1603,186600.0
2007-09-12 10:15:00,27.86,27.87,27.85,27.86,111400.0,16.1603,16.1661,16.1545,16.1603,111400.0
2007-09-12 10:20:00,27.86,27.88,27.84,27.85,204600.0,16.1603,16.1719,16.1487,16.1545,204600.0
2007-09-12 10:25:00,27.84,27.85,27.79,27.8,261200.0,16.1487,16.1545,16.1197,16.1255,261200.0
2007-09-12 10:30:00,27.8,27.85,27.75,27.82,284800.0,16.1255,16.1545,16.0965,16.1371,284800.0
2007-09-12 10:35:00,27.82,27.85,27.81,27.83,171400.0,16.1371,16.1545,16.1313,16.1429,171400.0
2007-09-12 10:40:00,27.83,27.85,27.82,27.84,126200.0,16.1429,16.1545,16.1371,16.1487,126200.0
2007-09-12 10:45:00,27.84,27.86,27.75,27.75,519600.0,16.1487,16.1603,16.0965,16.0965,519600.0
2007-09-12 10:50:00,27.75,27.78,27.72,27.77,182400.0,16.0965,16.1139,16.0791,16.1081,182400.0
2007-09-12 10:55:00,27.77,27.78,27.75,27.78,122400.0,16.1081,16.1139,16.0965,16.1139,122400.0
2007-09-12 11:00:00,27.78,27.78,27.75,27.75,145800.0,16.1139,16.1139,16.0965,16.0965,145800.0
2007-09-12 11:05:00,27.75,27.77,27.74,27.75,144000.0,16.0965,16.1081,16.0907,16.0965,144000.0
2007-09-12 11:10:00,27.75,27.78,27.75,27.78,87400.0,16.0965,16.1139,16.0965,16.1139,87400.0
2007-09-12 11:15:00,27.78,27.85,27.78,27.83,202600.0,16.1139,16.1545,16.1139,16.1429,202600.0
2007-09-12 11:20:00,27.83,27.86,27.83,27.85,137200.0,16.1429,16.1603,16.1429,16.1545,137200.0
2007-09-12 11:25:00,27.85,27.86,27.84,27.86,81800.0,16.1545,16.1603,16.1487,16.1603,81800.0
2007-09-12 11:30:00,27.86,27.88,27.86,27.88,111200.0,16.1603,16.1719,16.1603,16.1719,111200.0
2007-09-12 11:35:00,27.88,27.91,27.87,27.9,155000.0,16.1719,16.1893,16.1661,16.1835,155000.0
2007-09-12 11:40:00,27.91,27.91,27.89,27.9,130800.0,16.1893,16.1893,16.1777,16.1835,130800.0
2007-09-12 11:45:00,27.9,27.93,27.9,27.92,114400.0,16.1835,16.2009,16.1835,16.1951,114400.0
2007-09-12 11:50:00,27.92,27.95,27.92,27.95,148600.0,16.1951,16.2125,16.1951,16.2125,148600.0
2007-09-12 11:55:00,27.95,27.96,27.93,27.96,208400.0,16.2125,16.2183,16.2009,16.2183,208400.0
2007-09-12 12:00:00,27.95,27.97,27.95,27.97,122200.0,16.2125,16.2241,16.2125,16.2241,122200.0
2007-09-12 12:05:00,27.97,27.98,27.95,27.96,270200.0,16.2241,16.2299,16.2125,16.2183,270200.0
2007-09-12 12:10:00,27.96,27.97,27.95,27.97,122800.0,16.2183,16.2241,16.2125,16.2241,122800.0
2007-09-12 12:15:00,27.96,27.98,27.96,27.96,101000.0,16.2183,16.2299,16.2183,16.2183,101000.0
2007-09-12 12:20:00,27.96,27.97,27.95,27.96,142400.0,16.2183,16.2241,16.2125,16.2183,142400.0
2007-09-12 12:25:00,27.96,27.98,27.95,27.96,103200.0,16.2183,16.2299,16.2125,16.2183,103200.0
2007-09-12 12:30:00,27.96,27.97,27.95,27.96,148000.0,16.2183,16.2241,16.2125,16.2183,148000.0
2007-09-12 12:35:00,27.96,27.98,27.96,27.96,135600.0,16.2183,16.2299,16.2183,16.2183,135600.0
2007-09-12 12:40:00,27.95,27.96,27.92,27.93,192600.0,16.2125,16.2183,16.1951,16.2009,192600.0
2007-09-12 12:45:00,27.93,27.96,27.93,27.93,175000.0,16.2009,16.2183,16.2009,16.2009,175000.0
2007-09-12 12:50:00,27.93,27.98,27.93,27.93,133600.0,16.2009,16.2299,16.2009,16.2009,133600.0
2007-09-12 12:55:00,27.94,27.95,27.93,27.94,122200.0,16.2067,16.2125,16.2009,16.2067,122200.0
2007-09-12 13:00:00,27.95,27.95,27.93,27.94,129600.0,16.2125,16.2125,16.2009,16.2067,129600.0
2007-09-12 13:05:00,27.93,27.96,27.93,27.95,222800.0,16.2009,16.2183,16.2009,16.2125,222800.0
2007-09-12 13:10:00,27.95,27.97,27.95,27.96,124200.0,16.2125,16.2241,16.2125,16.2183,124200.0
2007-09-12 13:15:00,27.96,27.97,27.94,27.95,126400.0,16.2183,16.2241,16.2067,16.2125,126400.0
2007-09-12 13:20:00,27.95,27.97,27.95,27.96,63800.0,16.2125,16.2241,16.2125,16.2183,63800.0
2007-09-12 13:25:00,27.96,27.97,27.96,27.97,95000.0,16.2183,16.2241,16.2183,16.2241,95000.0
2007-09-12 13:30:00,27.96,27.97,27.95,27.96,104400.0,16.2183,16.2241,16.2125,16.2183,104400.0
2007-09-12 13:35:00,27.95,27.99,27.95,27.98,170400.0,16.2125,16.2357,16.2125,16.2299,170400.0
2007-09-12 13:40:00,27.98,28.0,27.95,28.0,468400.0,16.2299,16.2415,16.2125,16.2415,468400.0
2007-09-12 13:45:00,28.0,28.0,27.99,28.0,287000.0,16.2415,16.2415,16.2357,16.2415,287000.0
2007-09-12 13:50:00,28.0,28.05,28.0,28.05,240600.0,16.2415,16.2705,16.2415,16.2705,240600.0
2007-09-12 13:55:00,28.05,28.08,28.04,28.07,147400.0,16.2705,16.2879,16.2647,16.2821,147400.0
2007-09-12 14:00:00,28.07,28.08,28.06,28.06,137600.0,16.2821,16.2879,16.2763,16.2763,137600.0
2007-09-12 14:05:00,28.06,28.07,28.04,28.05,476800.0,16.2763,16.2821,16.2647,16.2705,476800.0
2007-09-12 14:10:00,28.05,28.08,28.04,28.06,213400.0,16.2705,16.2879,16.2647,16.2763,213400.0
2007-09-12 14:15:00,28.07,28.1,28.06,28.08,218400.0,16.2821,16.2995,16.2763,16.2879,218400.0
2007-09-12 14:20:00,28.08,28.1,28.08,28.09,143400.0,16.2879,16.2995,16.2879,16.2937,143400.0
2007-09-12 14:25:00,28.08,28.1,28.06,28.09,145400.0,16.2879,16.2995,16.2763,16.2937,145400.0
2007-09-12 14:30:00,28.09,28.11,28.09,28.11,168400.0,16.2937,16.3053,16.2937,16.3053,168400.0
2007-09-12 14:35:00,28.11,28.13,28.1,28.12,251000.0,16.3053,16.3169,16.2995,16.3111,251000.0
2007-09-12 14:40:00,28.12,28.14,28.12,28.14,229200.0,16.3111,16.3227,16.3111,16.3227,229200.0
2007-09-12 14:45:00,28.14,28.18,28.14,28.18,248800.0,16.3227,16.3459,16.3227,16.3459,248800.0
2007-09-12 14:50:00,28.18,28.18,28.11,28.13,200800.0,16.3459,16.3459,16.3053,16.3169,200800.0
2007-09-12 14:55:00,28.13,28.16,28.12,28.15,231400.0,16.3169,16.3343,16.3111,16.3285,231400.0
2007-09-12 15:00:00,28.15,28.15,28.11,28.13,158000.0,16.3285,16.3285,16.3053,16.3169,158000.0
2007-09-12 15:05:00,28.13,28.13,28.07,28.07,162400.0,16.3169,16.3169,16.2821,16.2821,162400.0
2007-09-12 15:10:00,28.07,28.08,28.05,28.06,270000.0,16.2821,16.2879,16.2705,16.2763,270000.0
2007-09-12 15:15:00,28.05,28.06,28.04,28.06,183000.0,16.2705,16.2763,16.2647,16.2763,183000.0
2007-09-12 15:20:00,28.06,28.08,28.04,28.06,202000.0,16.2763,16.2879,16.2647,16.2763,202000.0
2007-09-12 15:25:00,28.06,28.07,28.01,28.01,180200.0,16.2763,16.2821,16.2473,16.2473,180200.0
2007-09-12 15:30:00,28.01,28.02,27.99,28.0,238400.0,16.2473,16.2531,16.2357,16.2415,238400.0
2007-09-12 15:35:00,28.0,28.0,27.97,27.98,266400.0,16.2415,16.2415,16.2241,16.2299,266400.0
2007-09-12 15:40:00,27.98,28.01,27.98,28.0,353000.0,16.2299,16.2473,16.2299,16.2415,353000.0
2007-09-12 15:45:00,28.0,28.02,27.99,28.0,378800.0,16.2415,16.2531,16.2357,16.2415,378800.0
2007-09-12 15:50:00,28.0,28.0,27.94,27.95,563200.0,16.2415,16.2415,16.2067,16.2125,563200.0
2007-09-12 15:55:00,27.95,27.95,27.9,27.91,816000.0,16.2125,16.2125,16.1835,16.1893,816000.0
2007-09-13 09:30:00,27.98,27.98,27.9,27.91,410800.0,16.2299,16.2299,16.1835,16.1893,410800.0
2007-09-13 09:35:00,27.91,27.93,27.85,27.88,235600.0,16.1893,16.2009,16.1545,16.1719,235600.0
2007-09-13 09:40:00,27.87,27.9,27.85,27.88,240600.0,16.1661,16.1835,16.1545,16.1719,240600.0
2007-09-13 09:45:00,27.89,27.89,27.82,27.82,254800.0,16.1777,16.1777,16.1371,16.1371,254800.0
2007-09-13 09:50:00,27.83,27.86,27.81,27.86,224000.0,16.1429,16.1603,16.1313,16.1603,224000.0
2007-09-13 09:55:00,27.86,27.92,27.86,27.89,253000.0,16.1603,16.1951,16.1603,16.1777,253000.0
2007-09-13 10:00:00,27.9,27.93,27.86,27.88,212200.0,16.1835,16.2009,16.1603,16.1719,212200.0
2007-09-13 10:05:00,27.88,27.93,27.86,27.88,171800.0,16.1719,16.2009,16.1603,16.1719,171800.0
2007-09-13 10:10:00,27.88,27.93,27.86,27.93,116800.0,16.1719,16.2009,16.1603,16.2009,116800.0
2007-09-13 10:15:00,27.92,27.95,27.92,27.94,143000.0,16.1951,16.2125,16.1951,16.2067,143000.0
2007-09-13 10:20:00,27.94,27.96,27.93,27.94,349000.0,16.2067,16.2183,16.2009,16.2067,349000.0
2007-09-13 10:25:00,27.95,28.0,27.93,27.93,303000.0,16.2125,16.2415,16.2009,16.2009,303000.0
2007-09-13 10:30:00,27.93,27.96,27.93,27.96,153400.0,16.2009,16.2183,16.2009,16.2183,153400.0
2007-09-13 10:35:00,27.96,28.03,27.95,28.02,222200.0,16.2183,16.2589,16.2125,16.2531,222200.0
2007-09-13 10:40:00,28.02,28.04,27.98,27.98,118800.0,16.2531,16.2647,16.2299,16.2299,118800.0
2007-09-13 10:45:00,27.98,28.0,27.98,27.99,151800.0,16.2299,16.2415,16.2299,16.2357,151800.0
2007-09-13 10:50:00,27.99,28.04,27.99,28.03,148200.0,16.2357,16.2647,16.2357,16.2589,148200.0
2007-09-13 10:55:00,28.03,28.07,28.03,28.06,187800.0,16.2589,16.2821,16.2589,16.2763,187800.0
2007-09-13 11:00:00,28.06,28.06,28.0,28.01,168200.0,16.2763,16.2763,16.2415,16.2473,168200.0
2007-09-13 11:05:00,28.01,28.01,28.0,28.0,73000.0,16.2473,16.2473,16.2415,16.2415,73000.0
2007-09-13 11:10:00,28.0,28.05,28.0,28.04,87200.0,16.2415,16.2705,16.2415,16.2647,87200.0
2007-09-13 11:15:00,28.04,28.05,28.03,28.05,89600.0,16.2647,16.2705,16.2589,16.2705,89600.0
2007-09-13 11:20:00,28.05,28.05,28.04,28.05,111800.0,16.2705,16.2705,16.2647,16.2705,111800.0
2007-09-13 11:25:00,28.05,28.07,28.04,28.06,69800.0,16.2705,16.2821,16.2647,16.2763,69800.0
2007-09-13 11:30:00,28.06,28.07,28.03,28.03,135800.0,16.2763,16.2821,16.2589,16.2589,135800.0
2007-09-13 11:35:00,28.03,28.03,27.99,28.02,144600.0,16.2589,16.2589,16.2357,16.2531,144600.0
2007-09-13 11:40:00,28.02,28.04,28.02,28.04,87200.0,16.2531,16.2647,16.2531,16.2647,87200.0
2007-09-13 11:45:00,28.04,28.08,28.04,28.05,86800.0,16.2647,16.2879,16.2647,16.2705,86800.0
2007-09-13 11:50:00,28.05,28.1,28.05,28.1,121200.0,16.2705,16.2995,16.2705,16.2995,121200.0
2007-09-13 11:55:00,28.09,28.1,28.09,28.1,84200.0,16.2937,16.2995,16.2937,16.2995,84200.0
2007-09-13 12:00:00,28.1,28.1,28.08,28.09,89200.0,16.2995,16.2995,16.2879,16.2937,89200.0
2007-09-13 12:05:00,28.09,28.1,28.08,28.09,80800.0,16.2937,16.2995,16.2879,16.2937,80800.0
2007-09-13 12:10:00,28.09,28.09,28.06,28.09,93800.0,16.2937,16.2937,16.2763,16.2937,93800.0
2007-09-13 12:15:00,28.09,28.1,28.08,28.09,62600.0,16.2937,16.2995,16.2879,16.2937,62600.0
2007-09-13 12:20:00,28.09,28.1,28.08,28.09,108200.0,16.2937,16.2995,16.2879,16.2937,108200.0
2007-09-13 12:25:00,28.08,28.09,28.08,28.08,80400.0,16.2879,16.2937,16.2879,16.2879,80400.0
2007-09-13 12:30:00,28.08,28.08,28.05,28.07,95000.0,16.2879,16.2879,16.2705,16.2821,95000.0
2007-09-13 12:35:00,28.07,28.08,28.06,28.06,173000.0,16.2821,16.2879,16.2763,16.2763,173000.0
2007-09-13 12:40:00,28.06,28.08,28.05,28.07,66200.0,16.2763,16.2879,16.2705,16.2821,66200.0
2007-09-13 12:45:00,28.07,28.07,28.05,28.06,85000.0,16.2821,16.2821,16.2705,16.2763,85000.0
2007-09-13 12:50:00,28.06,28.07,28.06,28.06,59800.0,16.2763,16.2821,16.2763,16.2763,59800.0
2007-09-13 12:55:00,28.06,28.07,28.03,28.05,144400.0,16.2763,16.2821,16.2589,16.2705,144400.0
2007-09-13 13:00:00,28.05,28.05,28.02,28.03,122800.0,16.2705,16.2705,16.2531,16.2589,122800.0
2007-09-13 13:05:00,28.03,28.04,27.99,28.0,180200.0,16.2589,16.2647,16.2357,16.2415,180200.0
2007-09-13 13:10:00,28.0,28.01,28.0,28.0,58000.0,16.2415,16.2473,16.2415,16.2415,58000.0
2007-09-13 13:15:00,28.0,28.04,28.0,28.04,127600.0,16.2415,16.2647,16.2415,16.2647,127600.0
2007-09-13 13:20:00,28.04,28.07,28.04,28.05,182000.0,16.2647,16.2821,16.2647,16.2705,182000.0
2007-09-13 13:25:00,28.05,28.06,28.04,28.05,95200.0,16.2705,16.2763,16.2647,16.2705,95200.0
2007-09-13 13:30:00,28.05,28.05,28.04,28.04,99000.0,16.2705,16.2705,16.2647,16.2647,99000.0
2007-09-13 13:35:00,28.04,28.05,28.04,28.05,123400.0,16.2647,16.2705,16.2647,16.2705,123400.0
2007-09-13 13:40:00,28.05,28.05,28.04,28.05,116400.0,16.2705,16.2705,16.2647,16.2705,116400.0
2007-09-13 13:45:00,28.05,28.05,28.03,28.04,112800.0,16.2705,16.2705,16.2589,16.2647,112800.0
2007-09-13 13:50:00,28.03,28.04,28.0,28.01,96200.0,16.2589,16.2647,16.2415,16.2473,96200.0
2007-09-13 13:55:00,28.01,28.01,28.0,28.0,70800.0,16.2473,16.2473,16.2415,16.2415,70800.0
2007-09-13 14:00:00,28.0,28.02,28.0,28.0,105400.0,16.2415,16.2531,16.2415,16.2415,105400.0
2007-09-13 14:05:00,28.0,28.0,27.99,28.0,131000.0,16.2415,16.2415,16.2357,16.2415,131000.0
2007-09-13 14:10:00,27.99,28.0,27.98,27.98,176800.0,16.2357,16.2415,16.2299,16.2299,176800.0
2007-09-13 14:15:00,27.98,27.98,27.94,27.95,233400.0,16.2299,16.2299,16.2067,16.2125,233400.0
2007-09-13 14:20:00,27.94,27.97,27.93,27.97,312800.0,16.2067,16.2241,16.2009,16.2241,312800.0
2007-09-13 14:25:00,27.97,27.98,27.93,27.94,179200.0,16.2241,16.2299,16.2009,16.2067,179200.0
2007-09-13 14:30:00,27.95,27.95,27.92,27.93,173000.0,16.2125,16.2125,16.1951,16.2009,173000.0
2007-09-13 14:35:00,27.93,27.97,27.93,27.97,182800.0,16.2009,16.2241,16.2009,16.2241,182800.0
2007-09-13 14:40:00,27.97,28.0,27.96,28.0,221200.0,16.2241,16.2415,16.2183,16.2415,221200.0
2007-09-13 14:45:00,28.0,28.02,27.99,27.99,237000.0,16.2415,16.2531,16.2357,16.2357,237000.0
2007-09-13 14:50:00,27.99,28.02,27.98,28.02,196200.0,16.2357,16.2531,16.2299,16.2531,196200.0
2007-09-13 14:55:00,28.02,28.03,28.0,28.03,251200.0,16.2531,16.2589,16.2415,16.2589,251200.0
2007-09-13 15:00:00,28.03,28.06,28.03,28.04,354000.0,16.2589,16.2763,16.2589,16.2647,354000.0
2007-09-13 15:05:00,28.04,28.05,28.02,28.02,187000.0,16.2647,16.2705,16.2531,16.2531,187000.0
2007-09-13 15:10:00,28.02,28.03,27.99,28.0,308800.0,16.2531,16.2589,16.2357,16.2415,308800.0
2007-09-13 15:15:00,28.0,28.0,27.95,27.96,201800.0,16.2415,16.2415,16.2125,16.2183,201800.0
2007-09-13 15:20:00,27.96,27.98,27.95,27.98,336800.0,16.2183,16.2299,16.2125,16.2299,336800.0
2007-09-13 15:25:00,27.98,27.98,27.97,27.98,165400.0,16.2299,16.2299,16.2241,16.2299,165400.0
2007-09-13 15:30:00,27.98,27.98,27.96,27.97,183400.0,16.2299,16.2299,16.2183,16.2241,183400.0
2007-09-13 15:35:00,27.96,27.97,27.95,27.95,225400.0,16.2183,16.2241,16.2125,16.2125,225400.0
2007-09-13 15:40:00,27.95,27.96,27.92,27.92,271800.0,16.2125,16.2183,16.1951,16.1951,271800.0
2007-09-13 15:45:00,27.92,27.93,27.88,27.88,361800.0,16.1951,16.2009,16.1719,16.1719,361800.0
2007-09-13 15:50:00,27.88,27.93,27.88,27.92,344200.0,16.1719,16.2009,16.1719,16.1951,344200.0
2007-09-13 15:55:00,27.93,27.94,27.91,27.94,351800.0,16.2009,16.2067,16.1893,16.2067,351800.0
2007-09-14 09:30:00,27.86,27.92,27.83,27.89,279600.0,16.1603,16.1951,16.1429,16.1777,279600.0
2007-09-14 09:35:00,27.89,27.93,27.88,27.93,123800.0,16.1777,16.2009,16.1719,16.2009,123800.0
2007-09-14 09:40:00,27.93,27.97,27.92,27.96,115800.0,16.2009,16.2241,16.1951,16.2183,115800.0
2007-09-14 09:45:00,27.96,28.0,27.96,27.97,129200.0,16.2183,16.2415,16.2183,16.2241,129200.0
2007-09-14 09:50:00,27.97,27.99,27.96,27.98,164200.0,16.2241,16.2357,16.2183,16.2299,164200.0
2007-09-14 09:55:00,27.99,28.0,27.97,27.99,126200.0,16.2357,16.2415,16.2241,16.2357,126200.0
2007-09-14 10:00:00,27.99,28.03,27.99,28.03,306400.0,16.2357,16.2589,16.2357,16.2589,306400.0
2007-09-14 10:05:00,28.02,28.03,28.0,28.0,152400.0,16.2531,16.2589,16.2415,16.2415,152400.0
2007-09-14 10:10:00,28.0,28.04,28.0,28.04,193200.0,16.2415,16.2647,16.2415,16.2647,193200.0
2007-09-14 10:15:00,28.04,28.08,28.03,28.05,155600.0,16.2647,16.2879,16.2589,16.2705,155600.0
2007-09-14 10:20:00,28.05,28.09,28.05,28.07,160400.0,16.2705,16.2937,16.2705,16.2821,160400.0
2007-09-14 10:25:00,28.08,28.11,28.07,28.11,169600.0,16.2879,16.3053,16.2821,16.3053,169600.0
2007-09-14 10:30:00,28.11,28.15,28.11,28.15,191200.0,16.3053,16.3285,16.3053,16.3285,191200.0
2007-09-14 10:35:00,28.15,28.16,28.11,28.13,330600.0,16.3285,16.3343,16.3053,16.3169,330600.0
2007-09-14 10:40:00,28.13,28.15,28.11,28.13,164000.0,16.3169,16.3285,16.3053,16.3169,164000.0
2007-09-14 10:45:00,28.13,28.15,28.12,28.14,138800.0,16.3169,16.3285,16.3111,16.3227,138800.0
2007-09-14 10:50:00,28.14,28.18,28.13,28.18,203600.0,16.3227,16.3459,16.3169,16.3459,203600.0
2007-09-14 10:55:00,28.17,28.18,28.17,28.18,133200.0,16.3401,16.3459,16.3401,16.3459,133200.0
2007-09-14 11:00:00,28.17,28.2,28.17,28.19,163400.0,16.3401,16.3575,16.3401,16.3517,163400.0
2007-09-14 11:05:00,28.19,28.2,28.16,28.16,128800.0,16.3517,16.3575,16.3343,16.3343,128800.0
2007-09-14 11:10:00,28.18,28.18,28.16,28.17,109600.0,16.3459,16.3459,16.3343,16.3401,109600.0
2007-09-14 11:15:00,28.17,28.18,28.13,28.15,106400.0,16.3401,16.3459,16.3169,16.3285,106400.0
2007-09-14 11:20:00,28.14,28.15,28.09,28.09,150800.0,16.3227,16.3285,16.2937,16.2937,150800.0
2007-09-14 11:25:00,28.09,28.11,28.08,28.1,158400.0,16.2937,16.3053,16.2879,16.2995,158400.0
2007-09-14 11:30:00,28.1,28.14,28.1,28.13,84600.0,16.2995,16.3227,16.2995,16.3169,84600.0
2007-09-14 11:35:00,28.13,28.15,28.11,28.12,127800.0,16.3169,16.3285,16.3053,16.3111,127800.0
2007-09-14 11:40:00,28.11,28.15,28.11,28.14,100400.0,16.3053,16.3285,16.3053,16.3227,100400.0
2007-09-14 11:45:00,28.14,28.15,28.12,28.14,270800.0,16.3227,16.3285,16.3111,16.3227,270800.0
2007-09-14 11:50:00,28.14,28.15,28.12,28.13,124000.0,16.3227,16.3285,16.3111,16.3169,124000.0
2007-09-14 11:55:00,28.13,28.15,28.13,28.15,120200.0,16.3169,16.3285,16.3169,16.3285,120200.0
2007-09-14 12:00:00,28.14,28.18,28.14,28.17,228400.0,16.3227,16.3459,16.3227,16.3401,228400.0
2007-09-14 12:05:00,28.17,28.18,28.16,28.16,219600.0,16.3401,16.3459,16.3343,16.3343,219600.0
2007-09-14 12:10:00,28.16,28.18,28.16,28.16,159800.0,16.3343,16.3459,16.3343,16.3343,159800.0
2007-09-14 12:15:00,28.16,28.17,28.14,28.15,332400.0,16.3343,16.3401,16.3227,16.3285,332400.0
2007-09-14 12:20:00,28.14,28.14,28.13,28.13,69200.0,16.3227,16.3227,16.3169,16.3169,69200.0
2007-09-14 12:25:00,28.13,28.16,28.12,28.15,98000.0,16.3169,16.3343,16.3111,16.3285,98000.0
2007-09-14 12:30:00,28.15,28.17,28.15,28.15,80800.0,16.3285,16.3401,16.3285,16.3285,80800.0
2007-09-14 12:35:00,28.15,28.16,28.13,28.13,68200.0,16.3285,16.3343,16.3169,16.3169,68200.0
2007-09-14 12:40:00,28.13,28.14,28.13,28.13,46000.0,16.3169,16.3227,16.3169,16.3169,46000.0
2007-09-14 12:45:00,28.13,28.13,28.09,28.1,130800.0,16.3169,16.3169,16.2937,16.2995,130800.0
2007-09-14 12:50:00,28.1,28.1,28.09,28.1,62600.0,16.2995,16.2995,16.2937,16.2995,62600.0
2007-09-14 12:55:00,28.1,28.11,28.09,28.1,149400.0,16.2995,16.3053,16.2937,16.2995,149400.0
2007-09-14 13:00:00,28.09,28.1,28.08,28.08,149400.0,16.2937,16.2995,16.2879,16.2879,149400.0
2007-09-14 13:05:00,28.08,28.1,28.08,28.09,211600.0,16.2879,16.2995,16.2879,16.2937,211600.0
2007-09-14 13:10:00,28.09,28.13,28.09,28.13,119200.0,16.2937,16.3169,16.2937,16.3169,119200.0
2007-09-14 13:15:00,28.13,28.17,28.11,28.17,125000.0,16.3169,16.3401,16.3053,16.3401,125000.0
2007-09-14 13:20:00,28.17,28.2,28.16,28.2,176200.0,16.3401,16.3575,16.3343,16.3575,176200.0
2007-09-14 13:25:00,28.2,28.24,28.19,28.23,240000.0,16.3575,16.3807,16.3517,16.3749,240000.0
2007-09-14 13:30:00,28.22,28.25,28.22,28.24,213200.0,16.3691,16.3865,16.3691,16.3807,213200.0
2007-09-14 13:35:00,28.24,28.25,28.21,28.23,230800.0,16.3807,16.3865,16.3633,16.3749,230800.0
2007-09-14 13:40:00,28.23,28.25,28.23,28.25,88200.0,16.3749,16.3865,16.3749,16.3865,88200.0
2007-09-14 13:45:00,28.25,28.25,28.24,28.25,161800.0,16.3865,16.3865,16.3807,16.3865,161800.0
2007-09-14 13:50:00,28.25,28.25,28.24,28.25,368000.0,16.3865,16.3865,16.3807,16.3865,368000.0
2007-09-14 13:55:00,28.25,28.27,28.25,28.27,163200.0,16.3865,16.3981,16.3865,16.3981,163200.0
2007-09-14 14:00:00,28.27,28.27,28.25,28.25,233600.0,16.3981,16.3981,16.3865,16.3865,233600.0
2007-09-14 14:05:00,28.25,28.25,28.24,28.25,247800.0,16.3865,16.3865,16.3807,16.3865,247800.0
2007-09-14 14:10:00,28.25,28.27,28.25,28.26,65200.0,16.3865,16.3981,16.3865,16.3923,65200.0
2007-09-14 14:15:00,28.27,28.27,28.25,28.27,115800.0,16.3981,16.3981,16.3865,16.3981,115800.0
2007-09-14 14:20:00,28.27,28.28,28.26,28.28,125600.0,16.3981,16.4039,16.3923,16.4039,125600.0
2007-09-14 14:25:00,28.28,28.28,28.27,28.27,126800.0,16.4039,16.4039,16.3981,16.3981,126800.0
2007-09-14 14:30:00,28.27,28.28,28.27,28.27,125400.0,16.3981,16.4039,16.3981,16.3981,125400.0
2007-09-14 14:35:00,28.27,28.28,28.26,28.27,169200.0,16.3981,16.4039,16.3923,16.3981,169200.0
2007-09-14 14:40:00,28.27,28.27,28.25,28.25,155800.0,16.3981,16.3981,16.3865,16.3865,155800.0
2007-09-14 14:45:00,28.25,28.26,28.25,28.25,126000.0,16.3865,16.3923,16.3865,16.3865,126000.0
2007-09-14 14:50:00,28.25,28.26,28.25,28.25,204200.0,16.3865,16.3923,16.3865,16.3865,204200.0
2007-09-14 14:55:00,28.25,28.25,28.24,28.24,254600.0,16.3865,16.3865,16.3807,16.3807,254600.0
2007-09-14 15:00:00,28.25,28.25,28.23,28.23,146000.0,16.3865,16.3865,16.3749,16.3749,146000.0
2007-09-14 15:05:00,28.24,28.24,28.23,28.23,159000.0,16.3807,16.3807,16.3749,16.3749,159000.0
2007-09-14 15:10:00,28.23,28.24,28.22,28.24,140400.0,16.3749,16.3807,16.3691,16.3807,140400.0
2007-09-14 15:15:00,28.24,28.25,28.24,28.25,111800.0,16.3807,16.3865,16.3807,16.3865,111800.0
2007-09-14 15:20:00,28.25,28.25,28.24,28.24,176000.0,16.3865,16.3865,16.3807,16.3807,176000.0
2007-09-14 15:25:00,28.25,28.25,28.24,28.24,131000.0,16.3865,16.3865,16.3807,16.3807,131000.0
2007-09-14 15:30:00,28.24,28.25,28.23,28.23,208400.0,16.3807,16.3865,16.3749,16.3749,208400.0
2007-09-14 15:35:00,28.24,28.24,28.22,28.23,155000.0,16.3807,16.3807,16.3691,16.3749,155000.0
2007-09-14 15:40:00,28.23,28.25,28.23,28.23,268000.0,16.3749,16.3865,16.3749,16.3749,268000.0
2007-09-14 15:45:00,28.23,28.24,28.22,28.22,303800.0,16.3749,16.3807,16.3691,16.3691,303800.0
2007-09-14 15:50:00,28.22,28.24,28.22,28.22,577600.0,16.3691,16.3807,16.3691,16.3691,577600.0
2007-09-14 15:55:00,28.22,28.24,28.2,28.21,480200.0,16.3691,16.3807,16.3575,16.3633,480200.0
2007-09-17 09:30:00,28.0,28.05,27.8,27.84,989600.0,16.2415,16.2705,16.1255,16.1487,989600.0
2007-09-17 09:35:00,27.84,27.86,27.75,27.75,669000.0,16.1487,16.1603,16.0965,16.0965,669000.0
2007-09-17 09:40:00,27.76,27.77,27.73,27.74,436800.0,16.1023,16.1081,16.0849,16.0907,436800.0
2007-09-17 09:45:00,27.74,27.79,27.73,27.77,403400.0,16.0907,16.1197,16.0849,16.1081,403400.0
2007-09-17 09:50:00,27.77,27.78,27.72,27.72,306000.0,16.1081,16.1139,16.0791,16.0791,306000.0
2007-09-17 09:55:00,27.72,27.75,27.71,27.72,361000.0,16.0791,16.0965,16.0733,16.0791,361000.0
2007-09-17 10:00:00,27.72,27.73,27.66,27.66,339000.0,16.0791,16.0849,16.0443,16.0443,339000.0
2007-09-17 10:05:00,27.66,27.66,27.64,27.65,265200.0,16.0443,16.0443,16.0327,16.0385,265200.0
2007-09-17 10:10:00,27.65,27.66,27.58,27.62,541800.0,16.0385,16.0443,15.9979,16.0211,541800.0
2007-09-17 10:15:00,27.61,27.65,27.55,27.6,509200.0,16.0153,16.0385,15.9805,16.0095,509200.0
2007-09-17 10:20:00,27.6,27.6,27.53,27.53,411000.0,16.0095,16.0095,15.9689,15.9689,411000.0
2007-09-17 10:25:00,27.53,27.58,27.52,27.58,385600.0,15.9689,15.9979,15.9631,15.9979,385600.0
2007-09-17 10:30:00,27.58,27.61,27.56,27.61,294400.0,15.9979,16.0153,15.9863,16.0153,294400.0
2007-09-17 10:35:00,27.61,27.69,27.61,27.65,342000.0,16.0153,16.0617,16.0153,16.0385,342000.0
2007-09-17 10:40:00,27.65,27.68,27.64,27.67,256200.0,16.0385,16.0559,16.0327,16.0501,256200.0
2007-09-17 10:45:00,27.67,27.71,27.66,27.67,304600.0,16.0501,16.0733,16.0443,16.0501,304600.0
2007-09-17 10:50:00,27.67,27.68,27.65,27.66,256600.0,16.0501,16.0559,16.0385,16.0443,256600.0
2007-09-17 10:55:00,27.66,27.66,27.62,27.64,117400.0,16.0443,16.0443,16.0211,16.0327,117400.0
2007-09-17 11:00:00,27.64,27.65,27.63,27.63,100200.0,16.0327,16.0385,16.0269,16.0269,100200.0
2007-09-17 11:05:00,27.63,27.65,27.63,27.65,197600.0,16.0269,16.0385,16.0269,16.0385,197600.0
2007-09-17 11:10:00,27.65,27.67,27.64,27.66,94800.0,16.0385,16.0501,16.0327,16.0443,94800.0
2007-09-17 11:15:00,27.66,27.66,27.65,27.66,76200.0,16.0443,16.0443,16.0385,16.0443,76200.0
2007-09-17 11:20:00,27.66,27.67,27.64,27.64,149800.0,16.0443,16.0501,16.0327,16.0327,149800.0
2007-09-17 11:25:00,27.63,27.64,27.58,27.58,207800.0,16.0269,16.0327,15.9979,15.9979,207800.0
2007-09-17 11:30:00,27.58,27.58,27.54,27.56,204600.0,15.9979,15.9979,15.9747,15.9863,204600.0
2007-09-17 11:35:00,27.56,27.57,27.55,27.56,165800.0,15.9863,15.9921,15.9805,15.9863,165800.0
2007-09-17 11:40:00,27.56,27.57,27.54,27.57,127200.0,15.9863,15.9921,15.9747,15.9921,127200.0
2007-09-17 11:45:00,27.56,27.57,27.56,27.57,85800.0,15.9863,15.9921,15.9863,15.9921,85800.0
2007-09-17 11:50:00,27.56,27.57,27.54,27.57,167800.0,15.9863,15.9921,15.9747,15.9921,167800.0
2007-09-17 11:55:00,27.57,27.57,27.54,27.57,156600.0,15.9921,15.9921,15.9747,15.9921,156600.0
2007-09-17 12:00:00,27.56,27.6,27.56,27.6,119400.0,15.9863,16.0095,15.9863,16.0095,119400.0
2007-09-17 12:05:00,27.59,27.61,27.59,27.61,111400.0,16.0037,16.0153,16.0037,16.0153,111400.0
2007-09-17 12:10:00,27.6,27.61,27.59,27.6,89000.0,16.0095,16.0153,16.0037,16.0095,89000.0
2007-09-17 12:15:00,27.6,27.61,27.59,27.6,94800.0,16.0095,16.0153,16.0037,16.0095,94800.0
2007-09-17 12:20:00,27.59,27.59,27.58,27.58,119600.0,16.0037,16.0037,15.9979,15.9979,119600.0
2007-09-17 12:25:00,27.58,27.61,27.58,27.61,107200.0,15.9979,16.0153,15.9979,16.0153,107200.0
2007-09-17 12:30:00,27.61,27.63,27.6,27.63,392600.0,16.0153,16.0269,16.0095,16.0269,392600.0
2007-09-17 12:35:00,27.64,27.68,27.64,27.68,172200.0,16.0327,16.0559,16.0327,16.0559,172200.0
2007-09-17 12:40:00,27.67,27.68,27.67,27.68,120600.0,16.0501,16.0559,16.0501,16.0559,120600.0
2007-09-17 12:45:00,27.68,27.71,27.68,27.68,178000.0,16.0559,16.0733,16.0559,16.0559,178000.0
2007-09-17 12:50:00,27.68,27.71,27.68,27.71,154400.0,16.0559,16.0733,16.0559,16.0733,154400.0
2007-09-17 12:55:00,27.71,27.75,27.7,27.75,262000.0,16.0733,16.0965,16.0675,16.0965,262000.0
2007-09-17 13:00:00,27.75,27.75,27.72,27.72,175000.0,16.0965,16.0965,16.0791,16.0791,175000.0
2007-09-17 13:05:00,27.73,27.76,27.72,27.75,162800.0,16.0849,16.1023,16.0791,16.0965,162800.0
2007-09-17 13:10:00,27.75,27.75,27.74,27.74,89600.0,16.0965,16.0965,16.0907,16.0907,89600.0
2007-09-17 13:15:00,27.74,27.75,27.73,27.75,134800.0,16.0907,16.0965,16.0849,16.0965,134800.0
2007-09-17 13:20:00,27.75,27.75,27.69,27.7,118400.0,16.0965,16.0965,16.0617,16.0675,118400.0
2007-09-17 13:25:00,27.71,27.71,27.69,27.7,85800.0,16.0733,16.0733,16.0617,16.0675,85800.0
2007-09-17 13:30:00,27.71,27.71,27.67,27.67,66400.0,16.0733,16.0733,16.0501,16.0501,66400.0
2007-09-17 13:35:00,27.67,27.67,27.66,27.66,68200.0,16.0501,16.0501,16.0443,16.0443,68200.0
2007-09-17 13:40:00,27.66,27.67,27.64,27.65,122200.0,16.0443,16.0501,16.0327,16.0385,122200.0
2007-09-17 13:45:00,27.65,27.68,27.65,27.67,142400.0,16.0385,16.0559,16.0385,16.0501,142400.0
2007-09-17 13:50:00,27.67,27.67,27.66,27.67,87600.0,16.0501,16.0501,16.0443,16.0501,87600.0
2007-09-17 13:55:00,27.66,27.66,27.61,27.61,95200.0,16.0443,16.0443,16.0153,16.0153,95200.0
2007-09-17 14:00:00,27.61,27.62,27.61,27.61,82600.0,16.0153,16.0211,16.0153,16.0153,82600.0
2007-09-17 14:05:00,27.62,27.63,27.61,27.62,57200.0,16.0211,16.0269,16.0153,16.0211,57200.0
2007-09-17 14:10:00,27.62,27.64,27.62,27.63,110600.0,16.0211,16.0327,16.0211,16.0269,110600.0
2007-09-17 14:15:00,27.63,27.64,27.61,27.63,118600.0,16.0269,16.0327,16.0153,16.0269,118600.0
2007-09-17 14:20:00,27.62,27.62,27.59,27.6,182600.0,16.0211,16.0211,16.0037,16.0095,182600.0
2007-09-17 14:25:00,27.6,27.64,27.59,27.64,123400.0,16.0095,16.0327,16.0037,16.0327,123400.0
2007-09-17 14:30:00,27.64,27.66,27.63,27.64,107200.0,16.0327,16.0443,16.0269,16.0327,107200.0
2007-09-17 14:35:00,27.65,27.66,27.64,27.65,119000.0,16.0385,16.0443,16.0327,16.0385,119000.0
2007-09-17 14:40:00,27.65,27.66,27.63,27.64,182800.0,16.0385,16.0443,16.0269,16.0327,182800.0
2007-09-17 14:45:00,27.64,27.64,27.6,27.61,174200.0,16.0327,16.0327,16.0095,16.0153,174200.0
2007-09-17 14:50:00,27.61,27.61,27.59,27.59,136400.0,16.0153,16.0153,16.0037,16.0037,136400.0
2007-09-17 14:55:00,27.59,27.61,27.59,27.6,114600.0,16.0037,16.0153,16.0037,16.0095,114600.0
2007-09-17 15:00:00,27.6,27.6,27.58,27.59,134000.0,16.0095,16.0095,15.9979,16.0037,134000.0
2007-09-17 15:05:00,27.59,27.6,27.58,27.6,110400.0,16.0037,16.0095,15.9979,16.0095,110400.0
2007-09-17 15:10:00,27.6,27.65,27.6,27.65,193000.0,16.0095,16.0385,16.0095,16.0385,193000.0
2007-09-17 15:15:00,27.65,27.66,27.64,27.64,180000.0,16.0385,16.0443,16.0327,16.0327,180000.0
2007-09-17 15:20:00,27.65,27.65,27.63,27.64,170800.0,16.0385,16.0385,16.0269,16.0327,170800.0
2007-09-17 15:25:00,27.64,27.65,27.62,27.62,227000.0,16.0327,16.0385,16.0211,16.0211,227000.0
2007-09-17 15:30:00,27.62,27.62,27.6,27.61,294600.0,16.0211,16.0211,16.0095,16.0153,294600.0
2007-09-17 15:35:00,27.61,27.62,27.61,27.61,338000.0,16.0153,16.0211,16.0153,16.0153,338000.0
2007-09-17 15:40:00,27.61,27.65,27.61,27.63,493000.0,16.0153,16.0385,16.0153,16.0269,493000.0
2007-09-17 15:45:00,27.63,27.63,27.59,27.6,410200.0,16.0269,16.0269,16.0037,16.0095,410200.0
2007-09-17 15:50:00,27.6,27.63,27.59,27.62,590400.0,16.0095,16.0269,16.0037,16.0211,590400.0
2007-09-17 15:55:00,27.62,27.67,27.61,27.66,677800.0,16.0211,16.0501,16.0153,16.0443,677800.0
2007-09-18 09:30:00,27.71,27.8,27.71,27.78,241800.0,16.0733,16.1255,16.0733,16.1139,241800.0
2007-09-18 09:35:00,27.78,27.85,27.78,27.85,188800.0,16.1139,16.1545,16.1139,16.1545,188800.0
2007-09-18 09:40:00,27.85,27.85,27.82,27.85,160000.0,16.1545,16.1545,16.1371,16.1545,160000.0
2007-09-18 09:45:00,27.85,27.85,27.79,27.82,142200.0,16.1545,16.1545,16.1197,16.1371,142200.0
2007-09-18 09:50:00,27.82,27.82,27.74,27.75,194000.0,16.1371,16.1371,16.0907,16.0965,194000.0
2007-09-18 09:55:00,27.75,27.81,27.75,27.81,103600.0,16.0965,16.1313,16.0965,16.1313,103600.0
2007-09-18 10:00:00,27.82,27.87,27.82,27.86,95200.0,16.1371,16.1661,16.1371,16.1603,95200.0
2007-09-18 10:05:00,27.86,27.9,27.86,27.89,163600.0,16.1603,16.1835,16.1603,16.1777,163600.0
2007-09-18 10:10:00,27.89,27.92,27.89,27.91,169400.0,16.1777,16.1951,16.1777,16.1893,169400.0
2007-09-18 10:15:00,27.92,27.92,27.88,27.88,106800.0,16.1951,16.1951,16.1719,16.1719,106800.0
2007-09-18 10:20:00,27.89,27.92,27.89,27.91,125400.0,16.1777,16.1951,16.1777,16.1893,125400.0
2007-09-18 10:25:00,27.91,27.92,27.89,27.92,136800.0,16.1893,16.1951,16.1777,16.1951,136800.0
2007-09-18 10:30:00,27.92,27.92,27.9,27.91,149200.0,16.1951,16.1951,16.1835,16.1893,149200.0
2007-09-18 10:35:00,27.91,27.92,27.9,27.91,78400.0,16.1893,16.1951,16.1835,16.1893,78400.0
2007-09-18 10:40:00,27.91,27.94,27.91,27.93,121400.0,16.1893,16.2067,16.1893,16.2009,121400.0
2007-09-18 10:45:00,27.93,27.94,27.92,27.92,99800.0,16.2009,16.2067,16.1951,16.1951,99800.0
2007-09-18 10:50:00,27.92,27.95,27.92,27.95,112000.0,16.1951,16.2125,16.1951,16.2125,112000.0
2007-09-18 10:55:00,27.95,27.96,27.93,27.95,165800.0,16.2125,16.2183,16.2009,16.2125,165800.0
2007-09-18 11:00:00,27.95,27.99,27.93,27.99,190000.0,16.2125,16.2357,16.2009,16.2357,190000.0
2007-09-18 11:05:00,27.98,27.99,27.96,27.99,138200.0,16.2299,16.2357,16.2183,16.2357,138200.0
2007-09-18 11:10:00,27.99,27.99,27.96,27.99,126200.0,16.2357,16.2357,16.2183,16.2357,126200.0
2007-09-18 11:15:00,27.98,27.99,27.96,27.98,116000.0,16.2299,16.2357,16.2183,16.2299,116000.0
2007-09-18 11:20:00,27.99,27.99,27.98,27.98,87200.0,16.2357,16.2357,16.2299,16.2299,87200.0
2007-09-18 11:25:00,27.98,27.98,27.95,27.95,177600.0,16.2299,16.2299,16.2125,16.2125,177600.0
2007-09-18 11:30:00,27.95,27.97,27.95,27.96,75800.0,16.2125,16.2241,16.2125,16.2183,75800.0
2007-09-18 11:35:00,27.96,27.98,27.96,27.97,94800.0,16.2183,16.2299,16.2183,16.2241,94800.0
2007-09-18 11:40:00,27.96,27.97,27.93,27.93,142600.0,16.2183,16.2241,16.2009,16.2009,142600.0
2007-09-18 11:45:00,27.93,27.99,27.93,27.99,89400.0,16.2009,16.2357,16.2009,16.2357,89400.0
2007-09-18 11:50:00,27.98,28.0,27.98,27.99,41600.0,16.2299,16.2415,16.2299,16.2357,41600.0
2007-09-18 11:55:00,27.99,28.0,27.98,27.99,100400.0,16.2357,16.2415,16.2299,16.2357,100400.0
2007-09-18 12:00:00,27.99,28.0,27.99,28.0,48600.0,16.2357,16.2415,16.2357,16.2415,48600.0
2007-09-18 12:05:00,28.0,28.0,27.99,27.99,83600.0,16.2415,16.2415,16.2357,16.2357,83600.0
2007-09-18 12:10:00,27.99,28.0,27.98,27.99,169200.0,16.2357,16.2415,16.2299,16.2357,169200.0
2007-09-18 12:15:00,27.99,28.0,27.99,27.99,67600.0,16.2357,16.2415,16.2357,16.2357,67600.0
2007-09-18 12:20:00,27.99,28.0,27.99,27.99,61000.0,16.2357,16.2415,16.2357,16.2357,61000.0
2007-09-18 12:25:00,27.99,28.0,27.99,27.99,72600.0,16.2357,16.2415,16.2357,16.2357,72600.0
2007-09-18 12:30:00,27.99,28.0,27.98,27.99,80800.0,16.2357,16.2415,16.2299,16.2357,80800.0
2007-09-18 12:35:00,27.99,27.99,27.98,27.99,149200.0,16.2357,16.2357,16.2299,16.2357,149200.0
2007-09-18 12:40:00,27.99,28.0,27.98,27.99,305400.0,16.2357,16.2415,16.2299,16.2357,305400.0
2007-09-18 12:45:00,27.99,28.0,27.93,27.95,584800.0,16.2357,16.2415,16.2009,16.2125,584800.0
2007-09-18 12:50:00,27.96,27.97,27.95,27.97,104600.0,16.2183,16.2241,16.2125,16.2241,104600.0
2007-09-18 12:55:00,27.97,27.99,27.96,27.97,135200.0,16.2241,16.2357,16.2183,16.2241,135200.0
2007-09-18 13:00:00,27.97,27.99,27.96,27.98,84400.0,16.2241,16.2357,16.2183,16.2299,84400.0
2007-09-18 13:05:00,27.99,27.99,27.98,27.99,92800.0,16.2357,16.2357,16.2299,16.2357,92800.0
2007-09-18 13:10:00,27.98,27.99,27.98,27.98,121400.0,16.2299,16.2357,16.2299,16.2299,121400.0
2007-09-18 13:15:00,27.98,28.02,27.98,28.02,301800.0,16.2299,16.2531,16.2299,16.2531,301800.0
2007-09-18 13:20:00,28.0,28.1,28.0,28.1,429000.0,16.2415,16.2995,16.2415,16.2995,429000.0
2007-09-18 13:25:00,28.11,28.11,28.01,28.01,392600.0,16.3053,16.3053,16.2473,16.2473,392600.0
2007-09-18 13:30:00,28.02,28.02,27.97,27.97,130000.0,16.2531,16.2531,16.2241,16.2241,130000.0
2007-09-18 13:35:00,27.97,27.97,27.91,27.91,244000.0,16.2241,16.2241,16.1893,16.1893,244000.0
2007-09-18 13:40:00,27.92,27.92,27.88,27.89,85000.0,16.1951,16.1951,16.1719,16.1777,85000.0
2007-09-18 13:45:00,27.89,27.9,27.88,27.89,89000.0,16.1777,16.1835,16.1719,16.1777,89000.0
2007-09-18 13:50:00,27.89,27.91,27.88,27.9,129800.0,16.1777,16.1893,16.1719,16.1835,129800.0
2007-09-18 13:55:00,27.91,27.91,27.86,27.87,120200.0,16.1893,16.1893,16.1603,16.1661,120200.0
2007-09-18 14:00:00,27.86,27.89,27.86,27.88,132400.0,16.1603,16.1777,16.1603,16.1719,132400.0
2007-09-18 14:05:00,27.88,27.88,27.82,27.85,221800.0,16.1719,16.1719,16.1371,16.1545,221800.0
2007-09-18 14:10:00,27.85,27.86,27.79,27.81,106600.0,16.1545,16.1603,16.1197,16.1313,106600.0
2007-09-18 14:15:00,27.82,28.22,27.82,27.98,693000.0,16.1371,16.3691,16.1371,16.2299,693000.0
2007-09-18 14:20:00,27.98,28.22,27.93,28.01,344400.0,16.2299,16.3691,16.2009,16.2473,344400.0
2007-09-18 14:25:00,28.01,28.07,27.86,27.88,598600.0,16.2473,16.2821,16.1603,16.1719,598600.0
2007-09-18 14:30:00,27.88,27.96,27.87,27.95,333000.0,16.1719,16.2183,16.1661,16.2125,333000.0
2007-09-18 14:35:00,27.95,28.04,27.93,28.02,300000.0,16.2125,16.2647,16.2009,16.2531,300000.0
2007-09-18 14:40:00,28.02,28.04,27.97,27.99,262800.0,16.2531,16.2647,16.2241,16.2357,262800.0
2007-09-18 14:45:00,27.99,28.06,27.99,28.04,213400.0,16.2357,16.2763,16.2357,16.2647,213400.0
2007-09-18 14:50:00,28.05,28.07,28.03,28.04,206600.0,16.2705,16.2821,16.2589,16.2647,206600.0
2007-09-18 14:55:00,28.04,28.05,28.02,28.04,142000.0,16.2647,16.2705,16.2531,16.2647,142000.0
2007-09-18 15:00:00,28.04,28.04,27.98,28.02,250800.0,16.2647,16.2647,16.2299,16.2531,250800.0
2007-09-18 15:05:00,28.02,28.06,28.02,28.05,225200.0,16.2531,16.2763,16.2531,16.2705,225200.0
2007-09-18 15:10:00,28.05,28.13,28.04,28.12,332200.0,16.2705,16.3169,16.2647,16.3111,332200.0
2007-09-18 15:15:00,28.12,28.12,28.1,28.1,185400.0,16.3111,16.3111,16.2995,16.2995,185400.0
2007-09-18 15:20:00,28.1,28.11,28.08,28.09,230600.0,16.2995,16.3053,16.2879,16.2937,230600.0
2007-09-18 15:25:00,28.09,28.09,28.07,28.08,207800.0,16.2937,16.2937,16.2821,16.2879,207800.0
2007-09-18 15:30:00,28.08,28.12,28.08,28.11,249200.0,16.2879,16.3111,16.2879,16.3053,249200.0
2007-09-18 15:35:00,28.12,28.18,28.12,28.16,472800.0,16.3111,16.3459,16.3111,16.3343,472800.0
2007-09-18 15:40:00,28.16,28.19,28.16,28.18,531600.0,16.3343,16.3517,16.3343,16.3459,531600.0
2007-09-18 15:45:00,28.18,28.21,28.17,28.21,519400.0,16.3459,16.3633,16.3401,16.3633,519400.0
2007-09-18 15:50:00,28.21,28.22,28.19,28.2,1258400.0,16.3633,16.3691,16.3517,16.3575,1258400.0
2007-09-18 15:55:00,28.2,28.22,28.18,28.2,921200.0,16.3575,16.3691,16.3459,16.3575,921200.0
2007-09-19 09:30:00,28.25,28.33,28.16,28.24,638200.0,16.3865,16.4329,16.3343,16.3807,638200.0
2007-09-19 09:35:00,28.24,28.25,27.94,28.02,617800.0,16.3807,16.3865,16.2067,16.2531,617800.0
2007-09-19 09:40:00,28.01,28.09,28.0,28.07,344600.0,16.2473,16.2937,16.2415,16.2821,344600.0
2007-09-19 09:45:00,28.07,28.11,28.06,28.07,309600.0,16.2821,16.3053,16.2763,16.2821,309600.0
2007-09-19 09:50:00,28.06,28.07,27.99,28.05,426000.0,16.2763,16.2821,16.2357,16.2705,426000.0
2007-09-19 09:55:00,28.06,28.13,28.03,28.1,255800.0,16.2763,16.3169,16.2589,16.2995,255800.0
2007-09-19 10:00:00,28.1,28.11,28.08,28.08,154800.0,16.2995,16.3053,16.2879,16.2879,154800.0
2007-09-19 10:05:00,28.08,28.09,28.07,28.07,247200.0,16.2879,16.2937,16.2821,16.2821,247200.0
2007-09-19 10:10:00,28.08,28.09,28.05,28.06,174600.0,16.2879,16.2937,16.2705,16.2763,174600.0
2007-09-19 10:15:00,28.06,28.06,27.99,27.99,253600.0,16.2763,16.2763,16.2357,16.2357,253600.0
2007-09-19 10:20:00,27.99,28.04,27.98,28.0,402600.0,16.2357,16.2647,16.2299,16.2415,402600.0
2007-09-19 10:25:00,28.0,28.07,27.98,28.05,385400.0,16.2415,16.2821,16.2299,16.2705,385400.0
2007-09-19 10:30:00,28.04,28.06,28.01,28.04,216400.0,16.2647,16.2763,16.2473,16.2647,216400.0
2007-09-19 10:35:00,28.04,28.06,28.03,28.04,102600.0,16.2647,16.2763,16.2589,16.2647,102600.0
2007-09-19 10:40:00,28.04,28.06,28.04,28.05,196400.0,16.2647,16.2763,16.2647,16.2705,196400.0
2007-09-19 10:45:00,28.05,28.06,28.04,28.04,148400.0,16.2705,16.2763,16.2647,16.2647,148400.0
2007-09-19 10:50:00,28.04,28.06,28.03,28.05,257400.0,16.2647,16.2763,16.2589,16.2705,257400.0
2007-09-19 10:55:00,28.05,28.05,28.04,28.05,120400.0,16.2705,16.2705,16.2647,16.2705,120400.0
2007-09-19 11:00:00,28.05,28.06,28.03,28.05,216600.0,16.2705,16.2763,16.2589,16.2705,216600.0
2007-09-19 11:05:00,28.05,28.05,28.04,28.04,160600.0,16.2705,16.2705,16.2647,16.2647,160600.0
2007-09-19 11:10:00,28.04,28.05,28.03,28.04,276400.0,16.2647,16.2705,16.2589,16.2647,276400.0
2007-09-19 11:15:00,28.04,28.1,28.04,28.09,144000.0,16.2647,16.2995,16.2647,16.2937,144000.0
2007-09-19 11:20:00,28.08,28.12,28.08,28.11,126000.0,16.2879,16.3111,16.2879,16.3053,126000.0
2007-09-19 11:25:00,28.11,28.17,28.11,28.16,196200.0,16.3053,16.3401,16.3053,16.3343,196200.0
2007-09-19 11:30:00,28.16,28.2,28.15,28.18,146800.0,16.3343,16.3575,16.3285,16.3459,146800.0
2007-09-19 11:35:00,28.19,28.2,28.17,28.17,207200.0,16.3517,16.3575,16.3401,16.3401,207200.0
2007-09-19 11:40:00,28.18,28.18,28.15,28.15,217200.0,16.3459,16.3459,16.3285,16.3285,217200.0
2007-09-19 11:45:00,28.15,28.16,28.13,28.13,193400.0,16.3285,16.3343,16.3169,16.3169,193400.0
2007-09-19 11:50:00,28.13,28.18,28.13,28.18,206000.0,16.3169,16.3459,16.3169,16.3459,206000.0
2007-09-19 11:55:00,28.18,28.2,28.18,28.2,123600.0,16.3459,16.3575,16.3459,16.3575,123600.0
2007-09-19 12:00:00,28.2,28.23,28.2,28.23,136000.0,16.3575,16.3749,16.3575,16.3749,136000.0
2007-09-19 12:05:00,28.23,28.25,28.23,28.25,91200.0,16.3749,16.3865,16.3749,16.3865,91200.0
2007-09-19 12:10:00,28.25,28.29,28.24,28.26,200400.0,16.3865,16.4097,16.3807,16.3923,200400.0
2007-09-19 12:15:00,28.27,28.28,28.25,28.27,103600.0,16.3981,16.4039,16.3865,16.3981,103600.0
2007-09-19 12:20:00,28.28,28.28,28.27,28.28,93800.0,16.4039,16.4039,16.3981,16.4039,93800.0
2007-09-19 12:25:00,28.28,28.29,28.27,28.28,148600.0,16.4039,16.4097,16.3981,16.4039,148600.0
2007-09-19 12:30:00,28.28,28.28,28.25,28.25,108600.0,16.4039,16.4039,16.3865,16.3865,108600.0
2007-09-19 12:35:00,28.25,28.26,28.24,28.25,105600.0,16.3865,16.3923,16.3807,16.3865,105600.0
2007-09-19 12:40:00,28.25,28.25,28.25,28.25,131600.0,16.3865,16.3865,16.3865,16.3865,131600.0
2007-09-19 12:45:00,28.25,28.27,28.25,28.27,147400.0,16.3865,16.3981,16.3865,16.3981,147400.0
2007-09-19 12:50:00,28.26,28.28,28.26,28.27,78000.0,16.3923,16.4039,16.3923,16.3981,78000.0
2007-09-19 12:55:00,28.27,28.32,28.27,28.31,133600.0,16.3981,16.4271,16.3981,16.4213,133600.0
2007-09-19 13:00:00,28.3,28.32,28.27,28.3,164600.0,16.4155,16.4271,16.3981,16.4155,164600.0
2007-09-19 13:05:00,28.3,28.3,28.29,28.29,88400.0,16.4155,16.4155,16.4097,16.4097,88400.0
2007-09-19 13:10:00,28.29,28.31,28.28,28.29,177800.0,16.4097,16.4213,16.4039,16.4097,177800.0
2007-09-19 13:15:00,28.28,28.32,28.28,28.29,165200.0,16.4039,16.4271,16.4039,16.4097,165200.0
2007-09-19 13:20:00,28.3,28.31,28.28,28.29,94400.0,16.4155,16.4213,16.4039,16.4097,94400.0
2007-09-19 13:25:00,28.29,28.31,28.29,28.3,108800.0,16.4097,16.4213,16.4097,16.4155,108800.0
2007-09-19 13:30:00,28.3,28.3,28.27,28.28,149800.0,16.4155,16.4155,16.3981,16.4039,149800.0
2007-09-19 13:35:00,28.28,28.3,28.28,28.3,141000.0,16.4039,16.4155,16.4039,16.4155,141000.0
2007-09-19 13:40:00,28.3,28.31,28.28,28.3,154600.0,16.4155,16.4213,16.4039,16.4155,154600.0
2007-09-19 13:45:00,28.3,28.32,28.28,28.29,143800.0,16.4155,16.4271,16.4039,16.4097,143800.0
2007-09-19 13:50:00,28.29,28.31,28.28,28.3,90400.0,16.4097,16.4213,16.4039,16.4155,90400.0
2007-09-19 13:55:00,28.3,28.3,28.29,28.3,74000.0,16.4155,16.4155,16.4097,16.4155,74000.0
2007-09-19 14:00:00,28.3,28.31,28.28,28.29,125600.0,16.4155,16.4213,16.4039,16.4097,125600.0
2007-09-19 14:05:00,28.28,28.31,28.28,28.29,124200.0,16.4039,16.4213,16.4039,16.4097,124200.0
2007-09-19 14:10:00,28.29,28.31,28.29,28.31,118600.0,16.4097,16.4213,16.4097,16.4213,118600.0
2007-09-19 14:15:00,28.31,28.32,28.29,28.3,238800.0,16.4213,16.4271,16.4097,16.4155,238800.0
2007-09-19 14:20:00,28.3,28.31,28.29,28.3,209200.0,16.4155,16.4213,16.4097,16.4155,209200.0
2007-09-19 14:25:00,28.3,28.32,28.29,28.3,212400.0,16.4155,16.4271,16.4097,16.4155,212400.0
2007-09-19 14:30:00,28.3,28.32,28.3,28.31,174400.0,16.4155,16.4271,16.4155,16.4213,174400.0
2007-09-19 14:35:00,28.31,28.31,28.3,28.3,96800.0,16.4213,16.4213,16.4155,16.4155,96800.0
2007-09-19 14:40:00,28.3,28.31,28.3,28.31,275800.0,16.4155,16.4213,16.4155,16.4213,275800.0
2007-09-19 14:45:00,28.31,28.31,28.27,28.28,159800.0,16.4213,16.4213,16.3981,16.4039,159800.0
2007-09-19 14:50:00,28.28,28.29,28.27,28.29,202800.0,16.4039,16.4097,16.3981,16.4097,202800.0
2007-09-19 14:55:00,28.29,28.29,28.28,28.28,187600.0,16.4097,16.4097,16.4039,16.4039,187600.0
2007-09-19 15:00:00,28.28,28.3,28.28,28.29,157400.0,16.4039,16.4155,16.4039,16.4097,157400.0
2007-09-19 15:05:00,28.29,28.3,28.28,28.29,194600.0,16.4097,16.4155,16.4039,16.4097,194600.0
2007-09-19 15:10:00,28.29,28.3,28.28,28.29,166200.0,16.4097,16.4155,16.4039,16.4097,166200.0
2007-09-19 15:15:00,28.3,28.31,28.29,28.31,307600.0,16.4155,16.4213,16.4097,16.4213,307600.0
2007-09-19 15:20:00,28.3,28.31,28.3,28.3,247800.0,16.4155,16.4213,16.4155,16.4155,247800.0
2007-09-19 15:25:00,28.31,28.33,28.3,28.32,246800.0,16.4213,16.4329,16.4155,16.4271,246800.0
2007-09-19 15:30:00,28.32,28.36,28.32,28.36,279400.0,16.4271,16.4503,16.4271,16.4503,279400.0
2007-09-19 15:35:00,28.36,28.38,28.35,28.36,461000.0,16.4503,16.4619,16.4445,16.4503,461000.0
2007-09-19 15:40:00,28.36,28.37,28.34,28.34,216400.0,16.4503,16.4561,16.4387,16.4387,216400.0
2007-09-19 15:45:00,28.34,28.34,28.28,28.28,250400.0,16.4387,16.4387,16.4039,16.4039,250400.0
2007-09-19 15:50:00,28.28,28.29,28.26,28.27,236200.0,16.4039,16.4097,16.3923,16.3981,236200.0
2007-09-19 15:55:00,28.27,28.32,28.27,28.32,378600.0,16.3981,16.4271,16.3981,16.4271,378600.0
2007-09-20 09:30:00,28.28,28.33,28.27,28.31,249600.0,16.4039,16.4329,16.3981,16.4213,249600.0
2007-09-20 09:35:00,28.3,28.33,28.25,28.27,210800.0,16.4155,16.4329,16.3865,16.3981,210800.0
2007-09-20 09:40:00,28.26,28.3,28.25,28.28,148200.0,16.3923,16.4155,16.3865,16.4039,148200.0
2007-09-20 09:45:00,28.29,28.31,28.25,28.27,293200.0,16.4097,16.4213,16.3865,16.3981,293200.0
2007-09-20 09:50:00,28.27,28.3,28.26,28.28,188600.0,16.3981,16.4155,16.3923,16.4039,188600.0
2007-09-20 09:55:00,28.28,28.29,28.23,28.25,203000.0,16.4039,16.4097,16.3749,16.3865,203000.0
2007-09-20 10:00:00,28.25,28.27,28.18,28.22,257200.0,16.3865,16.3981,16.3459,16.3691,257200.0
2007-09-20 10:05:00,28.22,28.25,28.22,28.24,102200.0,16.3691,16.3865,16.3691,16.3807,102200.0
2007-09-20 10:10:00,28.23,28.24,28.18,28.19,245800.0,16.3749,16.3807,16.3459,16.3517,245800.0
2007-09-20 10:15:00,28.19,28.2,28.18,28.18,155600.0,16.3517,16.3575,16.3459,16.3459,155600.0
2007-09-20 10:20:00,28.18,28.2,28.18,28.18,151200.0,16.3459,16.3575,16.3459,16.3459,151200.0
2007-09-20 10:25:00,28.18,28.2,28.15,28.15,184200.0,16.3459,16.3575,16.3285,16.3285,184200.0
2007-09-20 10:30:00,28.15,28.16,28.11,28.15,156200.0,16.3285,16.3343,16.3053,16.3285,156200.0
2007-09-20 10:35:00,28.15,28.16,28.11,28.13,195200.0,16.3285,16.3343,16.3053,16.3169,195200.0
2007-09-20 10:40:00,28.13,28.15,28.11,28.14,197200.0,16.3169,16.3285,16.3053,16.3227,197200.0
2007-09-20 10:45:00,28.14,28.15,28.12,28.15,139600.0,16.3227,16.3285,16.3111,16.3285,139600.0
2007-09-20 10:50:00,28.15,28.16,28.13,28.16,168400.0,16.3285,16.3343,16.3169,16.3343,168400.0
2007-09-20 10:55:00,28.15,28.15,28.12,28.14,99000.0,16.3285,16.3285,16.3111,16.3227,99000.0
2007-09-20 11:00:00,28.14,28.17,28.13,28.14,209000.0,16.3227,16.3401,16.3169,16.3227,209000.0
2007-09-20 11:05:00,28.15,28.17,28.14,28.17,228000.0,16.3285,16.3401,16.3227,16.3401,228000.0
2007-09-20 11:10:00,28.17,28.2,28.16,28.19,155800.0,16.3401,16.3575,16.3343,16.3517,155800.0
2007-09-20 11:15:00,28.2,28.21,28.18,28.2,134600.0,16.3575,16.3633,16.3459,16.3575,134600.0
2007-09-20 11:20:00,28.2,28.2,28.18,28.18,156400.0,16.3575,16.3575,16.3459,16.3459,156400.0
2007-09-20 11:25:00,28.18,28.2,28.18,28.19,135400.0,16.3459,16.3575,16.3459,16.3517,135400.0
2007-09-20 11:30:00,28.2,28.22,28.2,28.21,110400.0,16.3575,16.3691,16.3575,16.3633,110400.0
2007-09-20 11:35:00,28.2,28.2,28.18,28.18,109000.0,16.3575,16.3575,16.3459,16.3459,109000.0
2007-09-20 11:40:00,28.18,28.2,28.18,28.19,91400.0,16.3459,16.3575,16.3459,16.3517,91400.0
2007-09-20 11:45:00,28.19,28.2,28.18,28.2,195000.0,16.3517,16.3575,16.3459,16.3575,195000.0
2007-09-20 11:50:00,28.2,28.2,28.18,28.2,138600.0,16.3575,16.3575,16.3459,16.3575,138600.0
2007-09-20 11:55:00,28.2,28.21,28.19,28.2,91800.0,16.3575,16.3633,16.3517,16.3575,91800.0
2007-09-20 12:00:00,28.2,28.22,28.18,28.18,178800.0,16.3575,16.3691,16.3459,16.3459,178800.0
2007-09-20 12:05:00,28.18,28.19,28.16,28.19,107000.0,16.3459,16.3517,16.3343,16.3517,107000.0
2007-09-20 12:10:00,28.18,28.18,28.17,28.17,70200.0,16.3459,16.3459,16.3401,16.3401,70200.0
2007-09-20 12:15:00,28.17,28.18,28.16,28.18,68600.0,16.3401,16.3459,16.3343,16.3459,68600.0
2007-09-20 12:20:00,28.17,28.18,28.17,28.18,78200.0,16.3401,16.3459,16.3401,16.3459,78200.0
2007-09-20 12:25:00,28.18,28.19,28.15,28.15,130200.0,16.3459,16.3517,16.3285,16.3285,130200.0
2007-09-20 12:30:00,28.16,28.16,28.1,28.11,180400.0,16.3343,16.3343,16.2995,16.3053,180400.0
2007-09-20 12:35:00,28.1,28.12,28.1,28.11,119600.0,16.2995,16.3111,16.2995,16.3053,119600.0
2007-09-20 12:40:00,28.11,28.11,28.09,28.09,116200.0,16.3053,16.3053,16.2937,16.2937,116200.0
2007-09-20 12:45:00,28.09,28.13,28.08,28.13,159800.0,16.2937,16.3169,16.2879,16.3169,159800.0
2007-09-20 12:50:00,28.13,28.14,28.12,28.13,74600.0,16.3169,16.3227,16.3111,16.3169,74600.0
2007-09-20 12:55:00,28.13,28.15,28.13,28.15,65600.0,16.3169,16.3285,16.3169,16.3285,65600.0
2007-09-20 13:00:00,28.15,28.16,28.14,28.15,62000.0,16.3285,16.3343,16.3227,16.3285,62000.0
2007-09-20 13:05:00,28.15,28.16,28.15,28.15,58600.0,16.3285,16.3343,16.3285,16.3285,58600.0
2007-09-20 13:10:00,28.15,28.17,28.15,28.17,53400.0,16.3285,16.3401,16.3285,16.3401,53400.0
2007-09-20 13:15:00,28.17,28.18,28.17,28.18,43400.0,16.3401,16.3459,16.3401,16.3459,43400.0
2007-09-20 13:20:00,28.17,28.18,28.16,28.17,112200.0,16.3401,16.3459,16.3343,16.3401,112200.0
2007-09-20 13:25:00,28.17,28.17,28.15,28.15,120400.0,16.3401,16.3401,16.3285,16.3285,120400.0
2007-09-20 13:30:00,28.15,28.16,28.15,28.15,91600.0,16.3285,16.3343,16.3285,16.3285,91600.0
2007-09-20 13:35:00,28.15,28.17,28.13,28.16,152600.0,16.3285,16.3401,16.3169,16.3343,152600.0
2007-09-20 13:40:00,28.17,28.18,28.16,28.18,76000.0,16.3401,16.3459,16.3343,16.3459,76000.0
2007-09-20 13:45:00,28.18,28.19,28.18,28.18,121200.0,16.3459,16.3517,16.3459,16.3459,121200.0
2007-09-20 13:50:00,28.18,28.2,28.18,28.2,100400.0,16.3459,16.3575,16.3459,16.3575,100400.0
2007-09-20 13:55:00,28.2,28.21,28.18,28.2,181800.0,16.3575,16.3633,16.3459,16.3575,181800.0
2007-09-20 14:00:00,28.2,28.21,28.19,28.2,73200.0,16.3575,16.3633,16.3517,16.3575,73200.0
2007-09-20 14:05:00,28.2,28.2,28.18,28.18,61200.0,16.3575,16.3575,16.3459,16.3459,61200.0
2007-09-20 14:10:00,28.18,28.2,28.18,28.18,58600.0,16.3459,16.3575,16.3459,16.3459,58600.0
2007-09-20 14:15:00,28.18,28.21,28.18,28.21,55800.0,16.3459,16.3633,16.3459,16.3633,55800.0
2007-09-20 14:20:00,28.21,28.21,28.17,28.2,172600.0,16.3633,16.3633,16.3401,16.3575,172600.0
2007-09-20 14:25:00,28.19,28.2,28.17,28.19,70600.0,16.3517,16.3575,16.3401,16.3517,70600.0
2007-09-20 14:30:00,28.2,28.21,28.18,28.18,92600.0,16.3575,16.3633,16.3459,16.3459,92600.0
2007-09-20 14:35:00,28.18,28.19,28.18,28.18,186200.0,16.3459,16.3517,16.3459,16.3459,186200.0
2007-09-20 14:40:00,28.18,28.19,28.17,28.18,96000.0,16.3459,16.3517,16.3401,16.3459,96000.0
2007-09-20 14:45:00,28.18,28.19,28.16,28.16,217600.0,16.3459,16.3517,16.3343,16.3343,217600.0
2007-09-20 14:50:00,28.16,28.17,28.14,28.14,177600.0,16.3343,16.3401,16.3227,16.3227,177600.0
2007-09-20 14:55:00,28.14,28.15,28.12,28.14,183600.0,16.3227,16.3285,16.3111,16.3227,183600.0
2007-09-20 15:00:00,28.14,28.15,28.13,28.14,142800.0,16.3227,16.3285,16.3169,16.3227,142800.0
2007-09-20 15:05:00,28.15,28.16,28.14,28.16,137400.0,16.3285,16.3343,16.3227,16.3343,137400.0
2007-09-20 15:10:00,28.16,28.18,28.16,28.16,214400.0,16.3343,16.3459,16.3343,16.3343,214400.0
2007-09-20 15:15:00,28.16,28.18,28.16,28.18,116000.0,16.3343,16.3459,16.3343,16.3459,116000.0
2007-09-20 15:20:00,28.17,28.18,28.16,28.18,138800.0,16.3401,16.3459,16.3343,16.3459,138800.0
2007-09-20 15:25:00,28.18,28.2,28.18,28.2,120200.0,16.3459,16.3575,16.3459,16.3575,120200.0
2007-09-20 15:30:00,28.19,28.2,28.15,28.16,422000.0,16.3517,16.3575,16.3285,16.3343,422000.0
2007-09-20 15:35:00,28.16,28.16,28.15,28.16,117200.0,16.3343,16.3343,16.3285,16.3343,117200.0
2007-09-20 15:40:00,28.15,28.17,28.15,28.17,350600.0,16.3285,16.3401,16.3285,16.3401,350600.0
2007-09-20 15:45:00,28.17,28.18,28.16,28.17,200400.0,16.3401,16.3459,16.3343,16.3401,200400.0
2007-09-20 15:50:00,28.16,28.17,28.15,28.15,214000.0,16.3343,16.3401,16.3285,16.3285,214000.0
2007-09-20 15:55:00,28.15,28.16,28.12,28.13,317000.0,16.3285,16.3343,16.3111,16.3169,317000.0
2007-09-21 09:30:00,28.19,28.4,28.16,28.25,8566800.0,16.3517,16.4735,16.3343,16.3865,8566800.0
2007-09-21 09:35:00,28.26,28.33,28.24,28.29,262600.0,16.3923,16.4329,16.3807,16.4097,262600.0
2007-09-21 09:40:00,28.29,28.3,28.2,28.29,235400.0,16.4097,16.4155,16.3575,16.4097,235400.0
2007-09-21 09:45:00,28.28,28.29,28.25,28.26,180000.0,16.4039,16.4097,16.3865,16.3923,180000.0
2007-09-21 09:50:00,28.26,28.29,28.23,28.29,225200.0,16.3923,16.4097,16.3749,16.4097,225200.0
2007-09-21 09:55:00,28.29,28.29,28.27,28.27,169400.0,16.4097,16.4097,16.3981,16.3981,169400.0
2007-09-21 10:00:00,28.27,28.29,28.27,28.28,102200.0,16.3981,16.4097,16.3981,16.4039,102200.0
2007-09-21 10:05:00,28.28,28.28,28.25,28.25,94400.0,16.4039,16.4039,16.3865,16.3865,94400.0
2007-09-21 10:10:00,28.25,28.27,28.25,28.26,60400.0,16.3865,16.3981,16.3865,16.3923,60400.0
2007-09-21 10:15:00,28.26,28.28,28.25,28.26,95600.0,16.3923,16.4039,16.3865,16.3923,95600.0
2007-09-21 10:20:00,28.26,28.27,28.26,28.26,38000.0,16.3923,16.3981,16.3923,16.3923,38000.0
2007-09-21 10:25:00,28.26,28.28,28.23,28.27,237200.0,16.3923,16.4039,16.3749,16.3981,237200.0
2007-09-21 10:30:00,28.27,28.29,28.27,28.29,91200.0,16.3981,16.4097,16.3981,16.4097,91200.0
2007-09-21 10:35:00,28.29,28.32,28.28,28.32,157800.0,16.4097,16.4271,16.4039,16.4271,157800.0
2007-09-21 10:40:00,28.32,28.32,28.29,28.29,123200.0,16.4271,16.4271,16.4097,16.4097,123200.0
2007-09-21 10:45:00,28.29,28.3,28.27,28.28,130000.0,16.4097,16.4155,16.3981,16.4039,130000.0
2007-09-21 10:50:00,28.28,28.31,28.28,28.28,162000.0,16.4039,16.4213,16.4039,16.4039,162000.0
2007-09-21 10:55:00,28.28,28.3,28.25,28.28,245000.0,16.4039,16.4155,16.3865,16.4039,245000.0
2007-09-21 11:00:00,28.28,28.29,28.25,28.25,173400.0,16.4039,16.4097,16.3865,16.3865,173400.0
2007-09-21 11:05:00,28.26,28.29,28.26,28.28,88800.0,16.3923,16.4097,16.3923,16.4039,88800.0
2007-09-21 11:10:00,28.28,28.31,28.28,28.3,75800.0,16.4039,16.4213,16.4039,16.4155,75800.0
2007-09-21 11:15:00,28.3,28.31,28.3,28.3,84800.0,16.4155,16.4213,16.4155,16.4155,84800.0
2007-09-21 11:20:00,28.3,28.3,28.29,28.29,91400.0,16.4155,16.4155,16.4097,16.4097,91400.0
2007-09-21 11:25:00,28.29,28.31,28.28,28.31,156200.0,16.4097,16.4213,16.4039,16.4213,156200.0
2007-09-21 11:30:00,28.31,28.32,28.31,28.32,107200.0,16.4213,16.4271,16.4213,16.4271,107200.0
2007-09-21 11:35:00,28.32,28.36,28.32,28.34,160800.0,16.4271,16.4503,16.4271,16.4387,160800.0
2007-09-21 11:40:00,28.34,28.35,28.34,28.35,73800.0,16.4387,16.4445,16.4387,16.4445,73800.0
2007-09-21 11:45:00,28.35,28.38,28.35,28.38,93000.0,16.4445,16.4619,16.4445,16.4619,93000.0
2007-09-21 11:50:00,28.38,28.4,28.38,28.39,112000.0,16.4619,16.4735,16.4619,16.4677,112000.0
2007-09-21 11:55:00,28.39,28.41,28.39,28.41,106600.0,16.4677,16.4793,16.4677,16.4793,106600.0
2007-09-21 12:00:00,28.41,28.43,28.4,28.42,140400.0,16.4793,16.4909,16.4735,16.4851,140400.0
2007-09-21 12:05:00,28.42,28.43,28.42,28.42,152800.0,16.4851,16.4909,16.4851,16.4851,152800.0
2007-09-21 12:10:00,28.42,28.43,28.42,28.42,55400.0,16.4851,16.4909,16.4851,16.4851,55400.0
2007-09-21 12:15:00,28.42,28.43,28.42,28.42,70400.0,16.4851,16.4909,16.4851,16.4851,70400.0
2007-09-21 12:20:00,28.43,28.43,28.4,28.4,100000.0,16.4909,16.4909,16.4735,16.4735,100000.0
2007-09-21 12:25:00,28.4,28.42,28.4,28.41,58400.0,16.4735,16.4851,16.4735,16.4793,58400.0
2007-09-21 12:30:00,28.42,28.43,28.39,28.4,170400.0,16.4851,16.4909,16.4677,16.4735,170400.0
2007-09-21 12:35:00,28.39,28.39,28.38,28.38,75400.0,16.4677,16.4677,16.4619,16.4619,75400.0
2007-09-21 12:40:00,28.38,28.38,28.34,28.35,255600.0,16.4619,16.4619,16.4387,16.4445,255600.0
2007-09-21 12:45:00,28.35,28.35,28.33,28.33,44400.0,16.4445,16.4445,16.4329,16.4329,44400.0
2007-09-21 12:50:00,28.33,28.34,28.33,28.33,63600.0,16.4329,16.4387,16.4329,16.4329,63600.0
2007-09-21 12:55:00,28.33,28.34,28.33,28.33,69600.0,16.4329,16.4387,16.4329,16.4329,69600.0
2007-09-21 13:00:00,28.33,28.33,28.32,28.32,50000.0,16.4329,16.4329,16.4271,16.4271,50000.0
2007-09-21 13:05:00,28.33,28.33,28.31,28.32,46200.0,16.4329,16.4329,16.4213,16.4271,46200.0
2007-09-21 13:10:00,28.31,28.32,28.31,28.32,40200.0,16.4213,16.4271,16.4213,16.4271,40200.0
2007-09-21 13:15:00,28.32,28.33,28.31,28.32,103200.0,16.4271,16.4329,16.4213,16.4271,103200.0
2007-09-21 13:20:00,28.32,28.32,28.31,28.31,61000.0,16.4271,16.4271,16.4213,16.4213,61000.0
2007-09-21 13:25:00,28.31,28.33,28.31,28.32,58600.0,16.4213,16.4329,16.4213,16.4271,58600.0
2007-09-21 13:30:00,28.32,28.33,28.32,28.32,52600.0,16.4271,16.4329,16.4271,16.4271,52600.0
2007-09-21 13:35:00,28.33,28.33,28.32,28.33,52800.0,16.4329,16.4329,16.4271,16.4329,52800.0
2007-09-21 13:40:00,28.32,28.33,28.32,28.32,46200.0,16.4271,16.4329,16.4271,16.4271,46200.0
2007-09-21 13:45:00,28.32,28.32,28.31,28.31,100000.0,16.4271,16.4271,16.4213,16.4213,100000.0
2007-09-21 13:50:00,28.32,28.32,28.31,28.32,75200.0,16.4271,16.4271,16.4213,16.4271,75200.0
2007-09-21 13:55:00,28.32,28.32,28.16,28.31,205200.0,16.4271,16.4271,16.3343,16.4213,205200.0
2007-09-21 14:00:00,28.32,28.32,28.29,28.3,81000.0,16.4271,16.4271,16.4097,16.4155,81000.0
2007-09-21 14:05:00,28.3,28.31,28.3,28.31,61600.0,16.4155,16.4213,16.4155,16.4213,61600.0
2007-09-21 14:10:00,28.31,28.31,28.29,28.3,113600.0,16.4213,16.4213,16.4097,16.4155,113600.0
2007-09-21 14:15:00,28.3,28.3,28.25,28.28,139600.0,16.4155,16.4155,16.3865,16.4039,139600.0
2007-09-21 14:20:00,28.28,28.3,28.28,28.3,72600.0,16.4039,16.4155,16.4039,16.4155,72600.0
2007-09-21 14:25:00,28.29,28.3,28.29,28.3,78400.0,16.4097,16.4155,16.4097,16.4155,78400.0
2007-09-21 14:30:00,28.3,28.31,28.28,28.28,252600.0,16.4155,16.4213,16.4039,16.4039,252600.0
2007-09-21 14:35:00,28.28,28.28,28.28,28.28,101000.0,16.4039,16.4039,16.4039,16.4039,101000.0
2007-09-21 14:40:00,28.28,28.28,28.25,28.25,223200.0,16.4039,16.4039,16.3865,16.3865,223200.0
2007-09-21 14:45:00,28.25,28.25,28.23,28.24,192800.0,16.3865,16.3865,16.3749,16.3807,192800.0
2007-09-21 14:50:00,28.24,28.27,28.24,28.27,160400.0,16.3807,16.3981,16.3807,16.3981,160400.0
2007-09-21 14:55:00,28.27,28.27,28.25,28.25,113800.0,16.3981,16.3981,16.3865,16.3865,113800.0
2007-09-21 15:00:00,28.25,28.29,28.25,28.29,133200.0,16.3865,16.4097,16.3865,16.4097,133200.0
2007-09-21 15:05:00,28.29,28.29,28.26,28.27,137800.0,16.4097,16.4097,16.3923,16.3981,137800.0
2007-09-21 15:10:00,28.27,28.32,28.27,28.31,144800.0,16.3981,16.4271,16.3981,16.4213,144800.0
2007-09-21 15:15:00,28.31,28.34,28.31,28.33,163000.0,16.4213,16.4387,16.4213,16.4329,163000.0
2007-09-21 15:20:00,28.33,28.34,28.33,28.34,135400.0,16.4329,16.4387,16.4329,16.4387,135400.0
2007-09-21 15:25:00,28.34,28.34,28.32,28.33,227600.0,16.4387,16.4387,16.4271,16.4329,227600.0
2007-09-21 15:30:00,28.33,28.33,28.32,28.32,116000.0,16.4329,16.4329,16.4271,16.4271,116000.0
2007-09-21 15:35:00,28.33,28.34,28.33,28.33,195000.0,16.4329,16.4387,16.4329,16.4329,195000.0
2007-09-21 15:40:00,28.33,28.33,28.31,28.31,279000.0,16.4329,16.4329,16.4213,16.4213,279000.0
2007-09-21 15:45:00,28.31,28.32,28.29,28.29,357200.0,16.4213,16.4271,16.4097,16.4097,357200.0
2007-09-21 15:50:00,28.29,28.3,28.25,28.26,362800.0,16.4097,16.4155,16.3865,16.3923,362800.0
2007-09-21 15:55:00,28.25,28.3,28.25,28.28,624800.0,16.3865,16.4155,16.3865,16.4039,624800.0
2007-09-24 09:30:00,28.25,28.37,28.25,28.37,644600.0,16.3865,16.4561,16.3865,16.4561,644600.0
2007-09-24 09:35:00,28.36,28.43,28.35,28.41,337600.0,16.4503,16.4909,16.4445,16.4793,337600.0
2007-09-24 09:40:00,28.41,28.44,28.36,28.36,264400.0,16.4793,16.4967,16.4503,16.4503,264400.0
2007-09-24 09:45:00,28.36,28.41,28.34,28.4,203600.0,16.4503,16.4793,16.4387,16.4735,203600.0
2007-09-24 09:50:00,28.4,28.43,28.4,28.41,120800.0,16.4735,16.4909,16.4735,16.4793,120800.0
2007-09-24 09:55:00,28.41,28.42,28.39,28.41,216600.0,16.4793,16.4851,16.4677,16.4793,216600.0
2007-09-24 10:00:00,28.41,28.45,28.41,28.45,135200.0,16.4793,16.5025,16.4793,16.5025,135200.0
2007-09-24 10:05:00,28.45,28.45,28.44,28.44,120800.0,16.5025,16.5025,16.4967,16.4967,120800.0
2007-09-24 10:10:00,28.44,28.49,28.43,28.48,321200.0,16.4967,16.5257,16.4909,16.5199,321200.0
2007-09-24 10:15:00,28.49,28.5,28.48,28.5,206400.0,16.5257,16.5315,16.5199,16.5315,206400.0
2007-09-24 10:20:00,28.49,28.51,28.48,28.49,827400.0,16.5257,16.5373,16.5199,16.5257,827400.0
2007-09-24 10:25:00,28.5,28.52,28.46,28.52,236600.0,16.5315,16.5431,16.5083,16.5431,236600.0
2007-09-24 10:30:00,28.51,28.53,28.49,28.53,183600.0,16.5373,16.5489,16.5257,16.5489,183600.0
2007-09-24 10:35:00,28.53,28.57,28.52,28.53,398800.0,16.5489,16.5721,16.5431,16.5489,398800.0
2007-09-24 10:40:00,28.53,28.58,28.53,28.57,231800.0,16.5489,16.5779,16.5489,16.5721,231800.0
2007-09-24 10:45:00,28.57,28.58,28.55,28.57,128600.0,16.5721,16.5779,16.5605,16.5721,128600.0
2007-09-24 10:50:00,28.56,28.58,28.55,28.58,121800.0,16.5663,16.5779,16.5605,16.5779,121800.0
2007-09-24 10:55:00,28.58,28.6,28.58,28.59,243600.0,16.5779,16.5895,16.5779,16.5837,243600.0
2007-09-24 11:00:00,28.59,28.6,28.56,28.56,131200.0,16.5837,16.5895,16.5663,16.5663,131200.0
2007-09-24 11:05:00,28.56,28.57,28.55,28.57,110000.0,16.5663,16.5721,16.5605,16.5721,110000.0
2007-09-24 11:10:00,28.57,28.61,28.57,28.61,149600.0,16.5721,16.5953,16.5721,16.5953,149600.0
2007-09-24 11:15:00,28.61,28.64,28.6,28.62,198600.0,16.5953,16.6127,16.5895,16.6011,198600.0
2007-09-24 11:20:00,28.62,28.66,28.62,28.66,215600.0,16.6011,16.6243,16.6011,16.6243,215600.0
2007-09-24 11:25:00,28.66,28.68,28.65,28.68,95800.0,16.6243,16.6359,16.6185,16.6359,95800.0
2007-09-24 11:30:00,28.68,28.69,28.65,28.65,147200.0,16.6359,16.6417,16.6185,16.6185,147200.0
2007-09-24 11:35:00,28.66,28.68,28.65,28.67,133200.0,16.6243,16.6359,16.6185,16.6301,133200.0
2007-09-24 11:40:00,28.66,28.67,28.64,28.66,131000.0,16.6243,16.6301,16.6127,16.6243,131000.0
2007-09-24 11:45:00,28.66,28.68,28.65,28.67,98000.0,16.6243,16.6359,16.6185,16.6301,98000.0
2007-09-24 11:50:00,28.68,28.68,28.66,28.67,90600.0,16.6359,16.6359,16.6243,16.6301,90600.0
2007-09-24 11:55:00,28.67,28.68,28.65,28.67,142200.0,16.6301,16.6359,16.6185,16.6301,142200.0
2007-09-24 12:00:00,28.68,28.69,28.66,28.68,151800.0,16.6359,16.6417,16.6243,16.6359,151800.0
2007-09-24 12:05:00,28.68,28.68,28.64,28.64,206400.0,16.6359,16.6359,16.6127,16.6127,206400.0
2007-09-24 12:10:00,28.64,28.65,28.64,28.64,232000.0,16.6127,16.6185,16.6127,16.6127,232000.0
2007-09-24 12:15:00,28.64,28.65,28.63,28.64,113200.0,16.6127,16.6185,16.6069,16.6127,113200.0
2007-09-24 12:20:00,28.65,28.65,28.63,28.64,118800.0,16.6185,16.6185,16.6069,16.6127,118800.0
2007-09-24 12:25:00,28.64,28.64,28.63,28.64,94000.0,16.6127,16.6127,16.6069,16.6127,94000.0
2007-09-24 12:30:00,28.64,28.65,28.62,28.63,141600.0,16.6127,16.6185,16.6011,16.6069,141600.0
2007-09-24 12:35:00,28.63,28.65,28.61,28.63,92000.0,16.6069,16.6185,16.5953,16.6069,92000.0
2007-09-24 12:40:00,28.63,28.65,28.63,28.63,72000.0,16.6069,16.6185,16.6069,16.6069,72000.0
2007-09-24 12:45:00,28.63,28.65,28.63,28.63,87800.0,16.6069,16.6185,16.6069,16.6069,87800.0
2007-09-24 12:50:00,28.63,28.64,28.62,28.64,92000.0,16.6069,16.6127,16.6011,16.6127,92000.0
2007-09-24 12:55:00,28.64,28.65,28.63,28.65,100200.0,16.6127,16.6185,16.6069,16.6185,100200.0
2007-09-24 13:00:00,28.65,28.66,28.63,28.63,155400.0,16.6185,16.6243,16.6069,16.6069,155400.0
2007-09-24 13:05:00,28.63,28.63,28.6,28.61,91600.0,16.6069,16.6069,16.5895,16.5953,91600.0
2007-09-24 13:10:00,28.6,28.61,28.58,28.59,97200.0,16.5895,16.5953,16.5779,16.5837,97200.0
2007-09-24 13:15:00,28.59,28.61,28.58,28.59,103000.0,16.5837,16.5953,16.5779,16.5837,103000.0
2007-09-24 13:20:00,28.59,28.6,28.57,28.57,156200.0,16.5837,16.5895,16.5721,16.5721,156200.0
2007-09-24 13:25:00,28.57,28.58,28.56,28.56,110800.0,16.5721,16.5779,16.5663,16.5663,110800.0
2007-09-24 13:30:00,28.56,28.57,28.52,28.52,228000.0,16.5663,16.5721,16.5431,16.5431,228000.0
2007-09-24 13:35:00,28.52,28.54,28.43,28.52,587200.0,16.5431,16.5547,16.4909,16.5431,587200.0
2007-09-24 13:40:00,28.52,28.56,28.5,28.53,269400.0,16.5431,16.5663,16.5315,16.5489,269400.0
2007-09-24 13:45:00,28.53,28.55,28.5,28.51,157000.0,16.5489,16.5605,16.5315,16.5373,157000.0
2007-09-24 13:50:00,28.51,28.53,28.5,28.53,81600.0,16.5373,16.5489,16.5315,16.5489,81600.0
2007-09-24 13:55:00,28.53,28.55,28.51,28.52,113600.0,16.5489,16.5605,16.5373,16.5431,113600.0
2007-09-24 14:00:00,28.52,28.53,28.49,28.5,179600.0,16.5431,16.5489,16.5257,16.5315,179600.0
2007-09-24 14:05:00,28.5,28.53,28.5,28.51,160000.0,16.5315,16.5489,16.5315,16.5373,160000.0
2007-09-24 14:10:00,28.52,28.53,28.5,28.51,128200.0,16.5431,16.5489,16.5315,16.5373,128200.0
2007-09-24 14:15:00,28.51,28.52,28.5,28.52,112400.0,16.5373,16.5431,16.5315,16.5431,112400.0
2007-09-24 14:20:00,28.52,28.53,28.48,28.48,279000.0,16.5431,16.5489,16.5199,16.5199,279000.0
2007-09-24 14:25:00,28.48,28.5,28.46,28.46,190200.0,16.5199,16.5315,16.5083,16.5083,190200.0
2007-09-24 14:30:00,28.46,28.48,28.44,28.45,206400.0,16.5083,16.5199,16.4967,16.5025,206400.0
2007-09-24 14:35:00,28.45,28.49,28.43,28.48,136800.0,16.5025,16.5257,16.4909,16.5199,136800.0
2007-09-24 14:40:00,28.48,28.49,28.46,28.47,187400.0,16.5199,16.5257,16.5083,16.5141,187400.0
2007-09-24 14:45:00,28.47,28.48,28.46,28.47,147800.0,16.5141,16.5199,16.5083,16.5141,147800.0
2007-09-24 14:50:00,28.47,28.5,28.47,28.5,147800.0,16.5141,16.5315,16.5141,16.5315,147800.0
2007-09-24 14:55:00,28.5,28.52,28.49,28.52,151400.0,16.5315,16.5431,16.5257,16.5431,151400.0
2007-09-24 15:00:00,28.52,28.52,28.48,28.48,247400.0,16.5431,16.5431,16.5199,16.5199,247400.0
2007-09-24 15:05:00,28.49,28.5,28.47,28.49,207200.0,16.5257,16.5315,16.5141,16.5257,207200.0
2007-09-24 15:10:00,28.49,28.49,28.48,28.48,111200.0,16.5257,16.5257,16.5199,16.5199,111200.0
2007-09-24 15:15:00,28.48,28.52,28.47,28.52,308200.0,16.5199,16.5431,16.5141,16.5431,308200.0
2007-09-24 15:20:00,28.52,28.57,28.5,28.51,1019600.0,16.5431,16.5721,16.5315,16.5373,1019600.0
2007-09-24 15:25:00,28.5,28.5,28.46,28.47,422400.0,16.5315,16.5315,16.5083,16.5141,422400.0
2007-09-24 15:30:00,28.47,28.47,28.42,28.42,298200.0,16.5141,16.5141,16.4851,16.4851,298200.0
2007-09-24 15:35:00,28.42,28.44,28.39,28.39,353800.0,16.4851,16.4967,16.4677,16.4677,353800.0
2007-09-24 15:40:00,28.4,28.41,28.33,28.39,606200.0,16.4735,16.4793,16.4329,16.4677,606200.0
2007-09-24 15:45:00,28.39,28.41,28.39,28.41,290800.0,16.4677,16.4793,16.4677,16.4793,290800.0
2007-09-24 15:50:00,28.41,28.42,28.36,28.36,350800.0,16.4793,16.4851,16.4503,16.4503,350800.0
2007-09-24 15:55:00,28.36,28.37,28.34,28.36,470200.0,16.4503,16.4561,16.4387,16.4503,470200.0
2007-09-25 09:30:00,28.35,28.45,28.27,28.43,562000.0,16.4445,16.5025,16.3981,16.4909,562000.0
2007-09-25 09:35:00,28.44,28.47,28.34,28.36,199200.0,16.4967,16.5141,16.4387,16.4503,199200.0
2007-09-25 09:40:00,28.36,28.37,28.29,28.32,189600.0,16.4503,16.4561,16.4097,16.4271,189600.0
2007-09-25 09:45:00,28.33,28.36,28.31,28.36,143200.0,16.4329,16.4503,16.4213,16.4503,143200.0
2007-09-25 09:50:00,28.36,28.43,28.35,28.41,189600.0,16.4503,16.4909,16.4445,16.4793,189600.0
2007-09-25 09:55:00,28.4,28.49,28.38,28.48,219000.0,16.4735,16.5257,16.4619,16.5199,219000.0
2007-09-25 10:00:00,28.49,28.55,28.46,28.55,437600.0,16.5257,16.5605,16.5083,16.5605,437600.0
2007-09-25 10:05:00,28.54,28.56,28.5,28.5,186000.0,16.5547,16.5663,16.5315,16.5315,186000.0
2007-09-25 10:10:00,28.5,28.58,28.5,28.57,149200.0,16.5315,16.5779,16.5315,16.5721,149200.0
2007-09-25 10:15:00,28.57,28.6,28.53,28.56,182600.0,16.5721,16.5895,16.5489,16.5663,182600.0
2007-09-25 10:20:00,28.56,28.61,28.53,28.6,207400.0,16.5663,16.5953,16.5489,16.5895,207400.0
2007-09-25 10:25:00,28.6,28.64,28.58,28.58,287600.0,16.5895,16.6127,16.5779,16.5779,287600.0
2007-09-25 10:30:00,28.58,28.63,28.54,28.61,499000.0,16.5779,16.6069,16.5547,16.5953,499000.0
2007-09-25 10:35:00,28.61,28.63,28.6,28.63,156800.0,16.5953,16.6069,16.5895,16.6069,156800.0
2007-09-25 10:40:00,28.62,28.64,28.61,28.63,163600.0,16.6011,16.6127,16.5953,16.6069,163600.0
2007-09-25 10:45:00,28.62,28.63,28.57,28.57,187600.0,16.6011,16.6069,16.5721,16.5721,187600.0
2007-09-25 10:50:00,28.58,28.58,28.56,28.56,120800.0,16.5779,16.5779,16.5663,16.5663,120800.0
2007-09-25 10:55:00,28.57,28.57,28.5,28.51,127600.0,16.5721,16.5721,16.5315,16.5373,127600.0
2007-09-25 11:00:00,28.51,28.54,28.5,28.52,78200.0,16.5373,16.5547,16.5315,16.5431,78200.0
2007-09-25 11:05:00,28.51,28.53,28.5,28.52,127200.0,16.5373,16.5489,16.5315,16.5431,127200.0
2007-09-25 11:10:00,28.52,28.53,28.49,28.49,146400.0,16.5431,16.5489,16.5257,16.5257,146400.0
2007-09-25 11:15:00,28.49,28.49,28.48,28.49,49200.0,16.5257,16.5257,16.5199,16.5257,49200.0
2007-09-25 11:20:00,28.49,28.49,28.47,28.47,89000.0,16.5257,16.5257,16.5141,16.5141,89000.0
2007-09-25 11:25:00,28.48,28.49,28.46,28.48,96200.0,16.5199,16.5257,16.5083,16.5199,96200.0
2007-09-25 11:30:00,28.49,28.5,28.48,28.5,92400.0,16.5257,16.5315,16.5199,16.5315,92400.0
2007-09-25 11:35:00,28.5,28.51,28.49,28.49,85200.0,16.5315,16.5373,16.5257,16.5257,85200.0
2007-09-25 11:40:00,28.49,28.55,28.49,28.49,144800.0,16.5257,16.5605,16.5257,16.5257,144800.0
2007-09-25 11:45:00,28.49,28.5,28.49,28.5,75600.0,16.5257,16.5315,16.5257,16.5315,75600.0
2007-09-25 11:50:00,28.5,28.5,28.5,28.5,104400.0,16.5315,16.5315,16.5315,16.5315,104400.0
2007-09-25 11:55:00,28.5,28.53,28.5,28.52,83600.0,16.5315,16.5489,16.5315,16.5431,83600.0
2007-09-25 12:00:00,28.52,28.52,28.5,28.5,78800.0,16.5431,16.5431,16.5315,16.5315,78800.0
2007-09-25 12:05:00,28.5,28.53,28.5,28.52,79400.0,16.5315,16.5489,16.5315,16.5431,79400.0
2007-09-25 12:10:00,28.52,28.53,28.49,28.49,106200.0,16.5431,16.5489,16.5257,16.5257,106200.0
2007-09-25 12:15:00,28.49,28.5,28.49,28.49,91400.0,16.5257,16.5315,16.5257,16.5257,91400.0
2007-09-25 12:20:00,28.49,28.5,28.49,28.5,63800.0,16.5257,16.5315,16.5257,16.5315,63800.0
2007-09-25 12:25:00,28.5,28.5,28.49,28.49,64000.0,16.5315,16.5315,16.5257,16.5257,64000.0
2007-09-25 12:30:00,28.49,28.5,28.48,28.5,83400.0,16.5257,16.5315,16.5199,16.5315,83400.0
2007-09-25 12:35:00,28.5,28.5,28.49,28.5,84600.0,16.5315,16.5315,16.5257,16.5315,84600.0
2007-09-25 12:40:00,28.5,28.5,28.49,28.5,57200.0,16.5315,16.5315,16.5257,16.5315,57200.0
2007-09-25 12:45:00,28.5,28.53,28.5,28.5,107400.0,16.5315,16.5489,16.5315,16.5315,107400.0
2007-09-25 12:50:00,28.51,28.53,28.5,28.53,75400.0,16.5373,16.5489,16.5315,16.5489,75400.0
2007-09-25 12:55:00,28.53,28.55,28.52,28.54,60800.0,16.5489,16.5605,16.5431,16.5547,60800.0
2007-09-25 13:00:00,28.54,28.55,28.52,28.52,52200.0,16.5547,16.5605,16.5431,16.5431,52200.0
2007-09-25 13:05:00,28.52,28.53,28.51,28.51,78200.0,16.5431,16.5489,16.5373,16.5373,78200.0
2007-09-25 13:10:00,28.51,28.53,28.51,28.52,42600.0,16.5373,16.5489,16.5373,16.5431,42600.0
2007-09-25 13:15:00,28.53,28.56,28.52,28.55,101800.0,16.5489,16.5663,16.5431,16.5605,101800.0
2007-09-25 13:20:00,28.56,28.58,28.55,28.58,93200.0,16.5663,16.5779,16.5605,16.5779,93200.0
2007-09-25 13:25:00,28.58,28.6,28.58,28.6,83400.0,16.5779,16.5895,16.5779,16.5895,83400.0
2007-09-25 13:30:00,28.59,28.6,28.58,28.58,148800.0,16.5837,16.5895,16.5779,16.5779,148800.0
2007-09-25 13:35:00,28.58,28.6,28.57,28.58,127200.0,16.5779,16.5895,16.5721,16.5779,127200.0
2007-09-25 13:40:00,28.58,28.61,28.57,28.59,291000.0,16.5779,16.5953,16.5721,16.5837,291000.0
2007-09-25 13:45:00,28.6,28.6,28.56,28.58,170800.0,16.5895,16.5895,16.5663,16.5779,170800.0
2007-09-25 13:50:00,28.58,28.58,28.56,28.56,117800.0,16.5779,16.5779,16.5663,16.5663,117800.0
2007-09-25 13:55:00,28.56,28.6,28.56,28.59,102200.0,16.5663,16.5895,16.5663,16.5837,102200.0
2007-09-25 14:00:00,28.58,28.6,28.56,28.6,132400.0,16.5779,16.5895,16.5663,16.5895,132400.0
2007-09-25 14:05:00,28.6,28.61,28.57,28.59,95400.0,16.5895,16.5953,16.5721,16.5837,95400.0
2007-09-25 14:10:00,28.59,28.6,28.59,28.6,77600.0,16.5837,16.5895,16.5837,16.5895,77600.0
2007-09-25 14:15:00,28.6,28.6,28.56,28.57,78000.0,16.5895,16.5895,16.5663,16.5721,78000.0
2007-09-25 14:20:00,28.57,28.57,28.54,28.56,154600.0,16.5721,16.5721,16.5547,16.5663,154600.0
2007-09-25 14:25:00,28.56,28.6,28.56,28.58,138600.0,16.5663,16.5895,16.5663,16.5779,138600.0
2007-09-25 14:30:00,28.58,28.58,28.54,28.54,88200.0,16.5779,16.5779,16.5547,16.5547,88200.0
2007-09-25 14:35:00,28.55,28.55,28.52,28.54,83600.0,16.5605,16.5605,16.5431,16.5547,83600.0
2007-09-25 14:40:00,28.53,28.53,28.5,28.5,127600.0,16.5489,16.5489,16.5315,16.5315,127600.0
2007-09-25 14:45:00,28.5,28.53,28.5,28.5,121400.0,16.5315,16.5489,16.5315,16.5315,121400.0
2007-09-25 14:50:00,28.5,28.53,28.5,28.5,76400.0,16.5315,16.5489,16.5315,16.5315,76400.0
2007-09-25 14:55:00,28.5,28.5,28.49,28.5,126000.0,16.5315,16.5315,16.5257,16.5315,126000.0
2007-09-25 15:00:00,28.5,28.52,28.49,28.5,121400.0,16.5315,16.5431,16.5257,16.5315,121400.0
2007-09-25 15:05:00,28.5,28.52,28.48,28.48,91600.0,16.5315,16.5431,16.5199,16.5199,91600.0
2007-09-25 15:10:00,28.49,28.49,28.47,28.49,183600.0,16.5257,16.5257,16.5141,16.5257,183600.0
2007-09-25 15:15:00,28.49,28.49,28.47,28.47,85200.0,16.5257,16.5257,16.5141,16.5141,85200.0
2007-09-25 15:20:00,28.47,28.49,28.47,28.49,140200.0,16.5141,16.5257,16.5141,16.5257,140200.0
2007-09-25 15:25:00,28.48,28.5,28.48,28.5,153200.0,16.5199,16.5315,16.5199,16.5315,153200.0
2007-09-25 15:30:00,28.5,28.53,28.5,28.52,193400.0,16.5315,16.5489,16.5315,16.5431,193400.0
2007-09-25 15:35:00,28.52,28.54,28.52,28.53,199000.0,16.5431,16.5547,16.5431,16.5489,199000.0
2007-09-25 15:40:00,28.53,28.53,28.49,28.49,254000.0,16.5489,16.5489,16.5257,16.5257,254000.0
2007-09-25 15:45:00,28.5,28.5,28.45,28.46,245600.0,16.5315,16.5315,16.5025,16.5083,245600.0
2007-09-25 15:50:00,28.47,28.48,28.46,28.46,219600.0,16.5141,16.5199,16.5083,16.5083,219600.0
2007-09-25 15:55:00,28.46,28.53,28.46,28.52,512000.0,16.5083,16.5489,16.5083,16.5431,512000.0
2007-09-26 09:30:00,28.59,28.61,28.53,28.55,326400.0,16.5837,16.5953,16.5489,16.5605,326400.0
2007-09-26 09:35:00,28.55,28.55,28.48,28.52,215600.0,16.5605,16.5605,16.5199,16.5431,215600.0
2007-09-26 09:40:00,28.52,28.53,28.46,28.53,184000.0,16.5431,16.5489,16.5083,16.5489,184000.0
2007-09-26 09:45:00,28.53,28.61,28.52,28.61,219600.0,16.5489,16.5953,16.5431,16.5953,219600.0
2007-09-26 09:50:00,28.61,28.64,28.6,28.64,214000.0,16.5953,16.6127,16.5895,16.6127,214000.0
2007-09-26 09:55:00,28.63,28.67,28.63,28.66,185800.0,16.6069,16.6301,16.6069,16.6243,185800.0
2007-09-26 10:00:00,28.65,28.65,28.61,28.65,155400.0,16.6185,16.6185,16.5953,16.6185,155400.0
2007-09-26 10:05:00,28.65,28.7,28.64,28.69,277600.0,16.6185,16.6475,16.6127,16.6417,277600.0
2007-09-26 10:10:00,28.7,28.74,28.69,28.71,239200.0,16.6475,16.6707,16.6417,16.6533,239200.0
2007-09-26 10:15:00,28.71,28.75,28.71,28.75,144000.0,16.6533,16.6765,16.6533,16.6765,144000.0
2007-09-26 10:20:00,28.74,28.75,28.73,28.74,86000.0,16.6707,16.6765,16.6649,16.6707,86000.0
2007-09-26 10:25:00,28.74,28.78,28.73,28.77,383200.0,16.6707,16.6939,16.6649,16.6881,383200.0
2007-09-26 10:30:00,28.77,28.82,28.71,28.82,385800.0,16.6881,16.7171,16.6533,16.7171,385800.0
2007-09-26 10:35:00,28.81,28.82,28.79,28.81,153400.0,16.7113,16.7171,16.6997,16.7113,153400.0
2007-09-26 10:40:00,28.81,28.84,28.8,28.84,185000.0,16.7113,16.7287,16.7055,16.7287,185000.0
2007-09-26 10:45:00,28.84,28.84,28.82,28.83,96200.0,16.7287,16.7287,16.7171,16.7229,96200.0
2007-09-26 10:50:00,28.83,28.84,28.82,28.82,205200.0,16.7229,16.7287,16.7171,16.7171,205200.0
2007-09-26 10:55:00,28.82,28.83,28.82,28.82,242000.0,16.7171,16.7229,16.7171,16.7171,242000.0
2007-09-26 11:00:00,28.82,28.82,28.75,28.75,255600.0,16.7171,16.7171,16.6765,16.6765,255600.0
2007-09-26 11:05:00,28.75,28.8,28.75,28.79,237200.0,16.6765,16.7055,16.6765,16.6997,237200.0
2007-09-26 11:10:00,28.79,28.79,28.75,28.76,202800.0,16.6997,16.6997,16.6765,16.6823,202800.0
2007-09-26 11:15:00,28.77,28.79,28.75,28.77,130800.0,16.6881,16.6997,16.6765,16.6881,130800.0
2007-09-26 11:20:00,28.77,28.79,28.76,28.78,152000.0,16.6881,16.6997,16.6823,16.6939,152000.0
2007-09-26 11:25:00,28.78,28.78,28.75,28.75,194800.0,16.6939,16.6939,16.6765,16.6765,194800.0
2007-09-26 11:30:00,28.75,28.77,28.74,28.74,121400.0,16.6765,16.6881,16.6707,16.6707,121400.0
2007-09-26 11:35:00,28.74,28.75,28.74,28.75,108000.0,16.6707,16.6765,16.6707,16.6765,108000.0
2007-09-26 11:40:00,28.75,28.77,28.75,28.77,101000.0,16.6765,16.6881,16.6765,16.6881,101000.0
2007-09-26 11:45:00,28.77,28.77,28.77,28.77,84000.0,16.6881,16.6881,16.6881,16.6881,84000.0
2007-09-26 11:50:00,28.77,28.77,28.74,28.75,128400.0,16.6881,16.6881,16.6707,16.6765,128400.0
2007-09-26 11:55:00,28.75,28.76,28.75,28.75,106400.0,16.6765,16.6823,16.6765,16.6765,106400.0
2007-09-26 12:00:00,28.75,28.76,28.75,28.75,86400.0,16.6765,16.6823,16.6765,16.6765,86400.0
2007-09-26 12:05:00,28.75,28.76,28.74,28.74,88000.0,16.6765,16.6823,16.6707,16.6707,88000.0
2007-09-26 12:10:00,28.74,28.77,28.74,28.76,53600.0,16.6707,16.6881,16.6707,16.6823,53600.0
2007-09-26 12:15:00,28.76,28.8,28.75,28.79,157800.0,16.6823,16.7055,16.6765,16.6997,157800.0
2007-09-26 12:20:00,28.79,28.8,28.78,28.79,79800.0,16.6997,16.7055,16.6939,16.6997,79800.0
2007-09-26 12:25:00,28.79,28.81,28.79,28.8,109600.0,16.6997,16.7113,16.6997,16.7055,109600.0
2007-09-26 12:30:00,28.8,28.8,28.79,28.79,84000.0,16.7055,16.7055,16.6997,16.6997,84000.0
2007-09-26 12:35:00,28.79,28.81,28.77,28.79,196000.0,16.6997,16.7113,16.6881,16.6997,196000.0
2007-09-26 12:40:00,28.8,28.8,28.79,28.79,98600.0,16.7055,16.7055,16.6997,16.6997,98600.0
2007-09-26 12:45:00,28.79,28.8,28.78,28.79,117400.0,16.6997,16.7055,16.6939,16.6997,117400.0
2007-09-26 12:50:00,28.79,28.79,28.76,28.77,130000.0,16.6997,16.6997,16.6823,16.6881,130000.0
2007-09-26 12:55:00,28.76,28.76,28.75,28.75,86600.0,16.6823,16.6823,16.6765,16.6765,86600.0
2007-09-26 13:00:00,28.75,28.78,28.75,28.77,113400.0,16.6765,16.6939,16.6765,16.6881,113400.0
2007-09-26 13:05:00,28.77,28.78,28.75,28.75,404200.0,16.6881,16.6939,16.6765,16.6765,404200.0
2007-09-26 13:10:00,28.75,28.75,28.73,28.75,57400.0,16.6765,16.6765,16.6649,16.6765,57400.0
2007-09-26 13:15:00,28.74,28.75,28.74,28.74,66800.0,16.6707,16.6765,16.6707,16.6707,66800.0
2007-09-26 13:20:00,28.74,28.74,28.71,28.72,77200.0,16.6707,16.6707,16.6533,16.6591,77200.0
2007-09-26 13:25:00,28.71,28.73,28.7,28.72,112200.0,16.6533,16.6649,16.6475,16.6591,112200.0
2007-09-26 13:30:00,28.73,28.73,28.71,28.71,110600.0,16.6649,16.6649,16.6533,16.6533,110600.0
2007-09-26 13:35:00,28.71,28.74,28.71,28.74,162600.0,16.6533,16.6707,16.6533,16.6707,162600.0
2007-09-26 13:40:00,28.73,28.73,28.71,28.72,184000.0,16.6649,16.6649,16.6533,16.6591,184000.0
2007-09-26 13:45:00,28.72,28.72,28.7,28.71,169400.0,16.6591,16.6591,16.6475,16.6533,169400.0
2007-09-26 13:50:00,28.71,28.72,28.68,28.69,133000.0,16.6533,16.6591,16.6359,16.6417,133000.0
2007-09-26 13:55:00,28.7,28.7,28.67,28.69,212800.0,16.6475,16.6475,16.6301,16.6417,212800.0
2007-09-26 14:00:00,28.69,28.69,28.65,28.65,171200.0,16.6417,16.6417,16.6185,16.6185,171200.0
2007-09-26 14:05:00,28.66,28.67,28.65,28.65,138000.0,16.6243,16.6301,16.6185,16.6185,138000.0
2007-09-26 14:10:00,28.65,28.67,28.65,28.65,127400.0,16.6185,16.6301,16.6185,16.6185,127400.0
2007-09-26 14:15:00,28.65,28.67,28.64,28.65,121400.0,16.6185,16.6301,16.6127,16.6185,121400.0
2007-09-26 14:20:00,28.65,28.66,28.65,28.65,119400.0,16.6185,16.6243,16.6185,16.6185,119400.0
2007-09-26 14:25:00,28.65,28.66,28.64,28.65,141200.0,16.6185,16.6243,16.6127,16.6185,141200.0
2007-09-26 14:30:00,28.65,28.68,28.65,28.68,108800.0,16.6185,16.6359,16.6185,16.6359,108800.0
2007-09-26 14:35:00,28.68,28.7,28.67,28.7,184800.0,16.6359,16.6475,16.6301,16.6475,184800.0
2007-09-26 14:40:00,28.7,28.7,28.67,28.68,97600.0,16.6475,16.6475,16.6301,16.6359,97600.0
2007-09-26 14:45:00,28.68,28.68,28.68,28.68,109800.0,16.6359,16.6359,16.6359,16.6359,109800.0
2007-09-26 14:50:00,28.68,28.69,28.68,28.68,102400.0,16.6359,16.6417,16.6359,16.6359,102400.0
2007-09-26 14:55:00,28.68,28.71,28.68,28.69,113400.0,16.6359,16.6533,16.6359,16.6417,113400.0
2007-09-26 15:00:00,28.69,28.71,28.69,28.7,93600.0,16.6417,16.6533,16.6417,16.6475,93600.0
2007-09-26 15:05:00,28.7,28.72,28.69,28.71,143200.0,16.6475,16.6591,16.6417,16.6533,143200.0
2007-09-26 15:10:00,28.72,28.72,28.68,28.7,134400.0,16.6591,16.6591,16.6359,16.6475,134400.0
2007-09-26 15:15:00,28.7,28.71,28.68,28.7,196200.0,16.6475,16.6533,16.6359,16.6475,196200.0
2007-09-26 15:20:00,28.7,28.71,28.69,28.71,165600.0,16.6475,16.6533,16.6417,16.6533,165600.0
2007-09-26 15:25:00,28.71,28.75,28.7,28.75,182600.0,16.6533,16.6765,16.6475,16.6765,182600.0
2007-09-26 15:30:00,28.75,28.75,28.73,28.75,149400.0,16.6765,16.6765,16.6649,16.6765,149400.0
2007-09-26 15:35:00,28.75,28.75,28.73,28.75,183400.0,16.6765,16.6765,16.6649,16.6765,183400.0
2007-09-26 15:40:00,28.74,28.75,28.68,28.69,281800.0,16.6707,16.6765,16.6359,16.6417,281800.0
2007-09-26 15:45:00,28.69,28.71,28.68,28.7,229000.0,16.6417,16.6533,16.6359,16.6475,229000.0
2007-09-26 15:50:00,28.7,28.7,28.67,28.67,227000.0,16.6475,16.6475,16.6301,16.6301,227000.0
2007-09-26 15:55:00,28.67,28.68,28.65,28.67,421200.0,16.6301,16.6359,16.6185,16.6301,421200.0
2007-09-27 09:30:00,28.66,28.7,28.59,28.6,278600.0,16.6243,16.6475,16.5837,16.5895,278600.0
2007-09-27 09:35:00,28.59,28.63,28.57,28.63,197600.0,16.5837,16.6069,16.5721,16.6069,197600.0
2007-09-27 09:40:00,28.61,28.63,28.6,28.62,107600.0,16.5953,16.6069,16.5895,16.6011,107600.0
2007-09-27 09:45:00,28.61,28.63,28.59,28.6,156000.0,16.5953,16.6069,16.5837,16.5895,156000.0
2007-09-27 09:50:00,28.6,28.63,28.6,28.63,123200.0,16.5895,16.6069,16.5895,16.6069,123200.0
2007-09-27 09:55:00,28.64,28.68,28.64,28.67,103200.0,16.6127,16.6359,16.6127,16.6301,103200.0
2007-09-27 10:00:00,28.66,28.68,28.63,28.64,296800.0,16.6243,16.6359,16.6069,16.6127,296800.0
2007-09-27 10:05:00,28.65,28.65,28.62,28.62,198600.0,16.6185,16.6185,16.6011,16.6011,198600.0
2007-09-27 10:10:00,28.61,28.63,28.6,28.6,158600.0,16.5953,16.6069,16.5895,16.5895,158600.0
2007-09-27 10:15:00,28.6,28.61,28.57,28.58,125600.0,16.5895,16.5953,16.5721,16.5779,125600.0
2007-09-27 10:20:00,28.58,28.6,28.57,28.58,107600.0,16.5779,16.5895,16.5721,16.5779,107600.0
2007-09-27 10:25:00,28.58,28.61,28.58,28.58,111800.0,16.5779,16.5953,16.5779,16.5779,111800.0
2007-09-27 10:30:00,28.58,28.59,28.57,28.58,78400.0,16.5779,16.5837,16.5721,16.5779,78400.0
2007-09-27 10:35:00,28.58,28.68,28.58,28.68,183000.0,16.5779,16.6359,16.5779,16.6359,183000.0
2007-09-27 10:40:00,28.68,28.75,28.68,28.74,193600.0,16.6359,16.6765,16.6359,16.6707,193600.0
2007-09-27 10:45:00,28.74,28.76,28.74,28.74,132000.0,16.6707,16.6823,16.6707,16.6707,132000.0
2007-09-27 10:50:00,28.74,28.79,28.74,28.77,198400.0,16.6707,16.6997,16.6707,16.6881,198400.0
2007-09-27 10:55:00,28.77,28.8,28.74,28.78,139400.0,16.6881,16.7055,16.6707,16.6939,139400.0
2007-09-27 11:00:00,28.79,28.79,28.77,28.79,62400.0,16.6997,16.6997,16.6881,16.6997,62400.0
2007-09-27 11:05:00,28.79,28.8,28.78,28.78,60800.0,16.6997,16.7055,16.6939,16.6939,60800.0
2007-09-27 11:10:00,28.78,28.79,28.76,28.77,94200.0,16.6939,16.6997,16.6823,16.6881,94200.0
2007-09-27 11:15:00,28.76,28.77,28.73,28.74,89600.0,16.6823,16.6881,16.6649,16.6707,89600.0
2007-09-27 11:20:00,28.74,28.74,28.71,28.72,100800.0,16.6707,16.6707,16.6533,16.6591,100800.0
2007-09-27 11:25:00,28.73,28.73,28.65,28.65,91800.0,16.6649,16.6649,16.6185,16.6185,91800.0
2007-09-27 11:30:00,28.64,28.65,28.63,28.64,120000.0,16.6127,16.6185,16.6069,16.6127,120000.0
2007-09-27 11:35:00,28.64,28.68,28.63,28.65,195400.0,16.6127,16.6359,16.6069,16.6185,195400.0
2007-09-27 11:40:00,28.65,28.68,28.65,28.68,81200.0,16.6185,16.6359,16.6185,16.6359,81200.0
2007-09-27 11:45:00,28.68,28.69,28.64,28.66,201000.0,16.6359,16.6417,16.6127,16.6243,201000.0
2007-09-27 11:50:00,28.66,28.68,28.64,28.65,105600.0,16.6243,16.6359,16.6127,16.6185,105600.0
2007-09-27 11:55:00,28.65,28.66,28.63,28.63,49400.0,16.6185,16.6243,16.6069,16.6069,49400.0
2007-09-27 12:00:00,28.64,28.66,28.63,28.66,46800.0,16.6127,16.6243,16.6069,16.6243,46800.0
2007-09-27 12:05:00,28.66,28.66,28.61,28.61,146400.0,16.6243,16.6243,16.5953,16.5953,146400.0
2007-09-27 12:10:00,28.61,28.63,28.59,28.6,119400.0,16.5953,16.6069,16.5837,16.5895,119400.0
2007-09-27 12:15:00,28.59,28.6,28.58,28.59,61200.0,16.5837,16.5895,16.5779,16.5837,61200.0
2007-09-27 12:20:00,28.59,28.59,28.57,28.59,102000.0,16.5837,16.5837,16.5721,16.5837,102000.0
2007-09-27 12:25:00,28.59,28.61,28.58,28.61,67000.0,16.5837,16.5953,16.5779,16.5953,67000.0
2007-09-27 12:30:00,28.6,28.63,28.6,28.63,89800.0,16.5895,16.6069,16.5895,16.6069,89800.0
2007-09-27 12:35:00,28.63,28.65,28.63,28.65,58800.0,16.6069,16.6185,16.6069,16.6185,58800.0
2007-09-27 12:40:00,28.65,28.68,28.65,28.67,61200.0,16.6185,16.6359,16.6185,16.6301,61200.0
2007-09-27 12:45:00,28.67,28.68,28.67,28.68,66400.0,16.6301,16.6359,16.6301,16.6359,66400.0
2007-09-27 12:50:00,28.68,28.73,28.68,28.73,126800.0,16.6359,16.6649,16.6359,16.6649,126800.0
2007-09-27 12:55:00,28.72,28.73,28.71,28.72,83600.0,16.6591,16.6649,16.6533,16.6591,83600.0
2007-09-27 13:00:00,28.72,28.72,28.67,28.68,159200.0,16.6591,16.6591,16.6301,16.6359,159200.0
2007-09-27 13:05:00,28.68,28.68,28.66,28.67,105200.0,16.6359,16.6359,16.6243,16.6301,105200.0
2007-09-27 13:10:00,28.67,28.68,28.65,28.65,42800.0,16.6301,16.6359,16.6185,16.6185,42800.0
2007-09-27 13:15:00,28.66,28.66,28.64,28.64,46000.0,16.6243,16.6243,16.6127,16.6127,46000.0
2007-09-27 13:20:00,28.64,28.66,28.64,28.66,77000.0,16.6127,16.6243,16.6127,16.6243,77000.0
2007-09-27 13:25:00,28.65,28.66,28.64,28.64,43200.0,16.6185,16.6243,16.6127,16.6127,43200.0
2007-09-27 13:30:00,28.65,28.65,28.63,28.63,77200.0,16.6185,16.6185,16.6069,16.6069,77200.0
2007-09-27 13:35:00,28.63,28.63,28.6,28.61,68600.0,16.6069,16.6069,16.5895,16.5953,68600.0
2007-09-27 13:40:00,28.6,28.63,28.6,28.63,34800.0,16.5895,16.6069,16.5895,16.6069,34800.0
2007-09-27 13:45:00,28.63,28.63,28.61,28.63,48400.0,16.6069,16.6069,16.5953,16.6069,48400.0
2007-09-27 13:50:00,28.62,28.63,28.62,28.63,56800.0,16.6011,16.6069,16.6011,16.6069,56800.0
2007-09-27 13:55:00,28.63,28.64,28.63,28.64,37000.0,16.6069,16.6127,16.6069,16.6127,37000.0
2007-09-27 14:00:00,28.64,28.66,28.63,28.66,60200.0,16.6127,16.6243,16.6069,16.6243,60200.0
2007-09-27 14:05:00,28.65,28.68,28.65,28.68,113000.0,16.6185,16.6359,16.6185,16.6359,113000.0
2007-09-27 14:10:00,28.68,28.68,28.67,28.68,64400.0,16.6359,16.6359,16.6301,16.6359,64400.0
2007-09-27 14:15:00,28.67,28.68,28.66,28.67,72000.0,16.6301,16.6359,16.6243,16.6301,72000.0
2007-09-27 14:20:00,28.67,28.68,28.67,28.67,64200.0,16.6301,16.6359,16.6301,16.6301,64200.0
2007-09-27 14:25:00,28.68,28.68,28.67,28.67,150200.0,16.6359,16.6359,16.6301,16.6301,150200.0
2007-09-27 14:30:00,28.68,28.68,28.67,28.68,109800.0,16.6359,16.6359,16.6301,16.6359,109800.0
2007-09-27 14:35:00,28.68,28.68,28.67,28.67,134400.0,16.6359,16.6359,16.6301,16.6301,134400.0
2007-09-27 14:40:00,28.67,28.68,28.67,28.67,170000.0,16.6301,16.6359,16.6301,16.6301,170000.0
2007-09-27 14:45:00,28.67,28.68,28.67,28.68,192000.0,16.6301,16.6359,16.6301,16.6359,192000.0
2007-09-27 14:50:00,28.68,28.72,28.68,28.72,100000.0,16.6359,16.6591,16.6359,16.6591,100000.0
2007-09-27 14:55:00,28.72,28.74,28.72,28.74,129000.0,16.6591,16.6707,16.6591,16.6707,129000.0
2007-09-27 15:00:00,28.73,28.75,28.73,28.74,156200.0,16.6649,16.6765,16.6649,16.6707,156200.0
2007-09-27 15:05:00,28.74,28.75,28.73,28.74,132200.0,16.6707,16.6765,16.6649,16.6707,132200.0
2007-09-27 15:10:00,28.74,28.74,28.71,28.72,219000.0,16.6707,16.6707,16.6533,16.6591,219000.0
2007-09-27 15:15:00,28.72,28.73,28.7,28.71,188000.0,16.6591,16.6649,16.6475,16.6533,188000.0
2007-09-27 15:20:00,28.71,28.73,28.7,28.73,134200.0,16.6533,16.6649,16.6475,16.6649,134200.0
2007-09-27 15:25:00,28.73,28.75,28.73,28.75,98400.0,16.6649,16.6765,16.6649,16.6765,98400.0
2007-09-27 15:30:00,28.75,28.75,28.73,28.73,132200.0,16.6765,16.6765,16.6649,16.6649,132200.0
2007-09-27 15:35:00,28.73,28.74,28.7,28.71,255800.0,16.6649,16.6707,16.6475,16.6533,255800.0
2007-09-27 15:40:00,28.72,28.72,28.68,28.69,351600.0,16.6591,16.6591,16.6359,16.6417,351600.0
2007-09-27 15:45:00,28.69,28.7,28.68,28.68,192800.0,16.6417,16.6475,16.6359,16.6359,192800.0
2007-09-27 15:50:00,28.68,28.68,28.65,28.66,376200.0,16.6359,16.6359,16.6185,16.6243,376200.0
2007-09-27 15:55:00,28.66,28.67,28.65,28.67,597800.0,16.6243,16.6301,16.6185,16.6301,597800.0
2007-09-28 09:30:00,28.65,28.75,28.57,28.66,264000.0,16.6185,16.6765,16.5721,16.6243,264000.0
2007-09-28 09:35:00,28.66,28.66,28.63,28.64,49600.0,16.6243,16.6243,16.6069,16.6127,49600.0
2007-09-28 09:40:00,28.64,28.67,28.63,28.66,59400.0,16.6127,16.6301,16.6069,16.6243,59400.0
2007-09-28 09:45:00,28.67,28.68,28.64,28.65,137400.0,16.6301,16.6359,16.6127,16.6185,137400.0
2007-09-28 09:50:00,28.65,28.68,28.64,28.68,80800.0,16.6185,16.6359,16.6127,16.6359,80800.0
2007-09-28 09:55:00,28.67,28.68,28.64,28.65,94000.0,16.6301,16.6359,16.6127,16.6185,94000.0
2007-09-28 10:00:00,28.65,28.67,28.59,28.59,105800.0,16.6185,16.6301,16.5837,16.5837,105800.0
2007-09-28 10:05:00,28.59,28.61,28.58,28.59,111600.0,16.5837,16.5953,16.5779,16.5837,111600.0
2007-09-28 10:10:00,28.59,28.63,28.59,28.61,74000.0,16.5837,16.6069,16.5837,16.5953,74000.0
2007-09-28 10:15:00,28.61,28.62,28.6,28.6,131000.0,16.5953,16.6011,16.5895,16.5895,131000.0
2007-09-28 10:20:00,28.6,28.61,28.6,28.6,45000.0,16.5895,16.5953,16.5895,16.5895,45000.0
2007-09-28 10:25:00,28.61,28.64,28.6,28.64,138000.0,16.5953,16.6127,16.5895,16.6127,138000.0
2007-09-28 10:30:00,28.64,28.64,28.58,28.58,188800.0,16.6127,16.6127,16.5779,16.5779,188800.0
2007-09-28 10:35:00,28.58,28.58,28.55,28.56,139400.0,16.5779,16.5779,16.5605,16.5663,139400.0
2007-09-28 10:40:00,28.55,28.58,28.54,28.56,116800.0,16.5605,16.5779,16.5547,16.5663,116800.0
2007-09-28 10:45:00,28.56,28.56,28.52,28.55,128600.0,16.5663,16.5663,16.5431,16.5605,128600.0
2007-09-28 10:50:00,28.54,28.55,28.54,28.54,64400.0,16.5547,16.5605,16.5547,16.5547,64400.0
2007-09-28 10:55:00,28.55,28.55,28.52,28.52,68800.0,16.5605,16.5605,16.5431,16.5431,68800.0
2007-09-28 11:00:00,28.52,28.54,28.52,28.53,48800.0,16.5431,16.5547,16.5431,16.5489,48800.0
2007-09-28 11:05:00,28.53,28.55,28.53,28.54,87400.0,16.5489,16.5605,16.5489,16.5547,87400.0
2007-09-28 11:10:00,28.53,28.56,28.52,28.55,69000.0,16.5489,16.5663,16.5431,16.5605,69000.0
2007-09-28 11:15:00,28.55,28.58,28.55,28.58,99800.0,16.5605,16.5779,16.5605,16.5779,99800.0
2007-09-28 11:20:00,28.58,28.59,28.56,28.57,100600.0,16.5779,16.5837,16.5663,16.5721,100600.0
2007-09-28 11:25:00,28.57,28.6,28.57,28.6,70800.0,16.5721,16.5895,16.5721,16.5895,70800.0
2007-09-28 11:30:00,28.6,28.61,28.59,28.6,55800.0,16.5895,16.5953,16.5837,16.5895,55800.0
2007-09-28 11:35:00,28.6,28.62,28.6,28.61,100400.0,16.5895,16.6011,16.5895,16.5953,100400.0
2007-09-28 11:40:00,28.61,28.64,28.61,28.64,55600.0,16.5953,16.6127,16.5953,16.6127,55600.0
2007-09-28 11:45:00,28.64,28.65,28.61,28.61,240600.0,16.6127,16.6185,16.5953,16.5953,240600.0
2007-09-28 11:50:00,28.62,28.62,28.61,28.61,166600.0,16.6011,16.6011,16.5953,16.5953,166600.0
2007-09-28 11:55:00,28.61,28.64,28.61,28.63,47400.0,16.5953,16.6127,16.5953,16.6069,47400.0
2007-09-28 12:00:00,28.63,28.64,28.62,28.63,40000.0,16.6069,16.6127,16.6011,16.6069,40000.0
2007-09-28 12:05:00,28.63,28.64,28.63,28.63,70800.0,16.6069,16.6127,16.6069,16.6069,70800.0
2007-09-28 12:10:00,28.63,28.64,28.63,28.63,53000.0,16.6069,16.6127,16.6069,16.6069,53000.0
2007-09-28 12:15:00,28.64,28.64,28.63,28.64,55200.0,16.6127,16.6127,16.6069,16.6127,55200.0
2007-09-28 12:20:00,28.64,28.64,28.63,28.64,42000.0,16.6127,16.6127,16.6069,16.6127,42000.0
2007-09-28 12:25:00,28.64,28.64,28.63,28.64,72400.0,16.6127,16.6127,16.6069,16.6127,72400.0
2007-09-28 12:30:00,28.64,28.65,28.63,28.64,53000.0,16.6127,16.6185,16.6069,16.6127,53000.0
2007-09-28 12:35:00,28.65,28.65,28.63,28.63,59000.0,16.6185,16.6185,16.6069,16.6069,59000.0
2007-09-28 12:40:00,28.64,28.64,28.63,28.63,48000.0,16.6127,16.6127,16.6069,16.6069,48000.0
2007-09-28 12:45:00,28.63,28.64,28.62,28.63,57000.0,16.6069,16.6127,16.6011,16.6069,57000.0
2007-09-28 12:50:00,28.63,28.63,28.61,28.63,35600.0,16.6069,16.6069,16.5953,16.6069,35600.0
2007-09-28 12:55:00,28.63,28.63,28.61,28.62,33400.0,16.6069,16.6069,16.5953,16.6011,33400.0
2007-09-28 13:00:00,28.62,28.63,28.61,28.63,25400.0,16.6011,16.6069,16.5953,16.6069,25400.0
2007-09-28 13:05:00,28.63,28.63,28.61,28.61,69600.0,16.6069,16.6069,16.5953,16.5953,69600.0
2007-09-28 13:10:00,28.61,28.62,28.58,28.59,98600.0,16.5953,16.6011,16.5779,16.5837,98600.0
2007-09-28 13:15:00,28.59,28.6,28.56,28.57,332400.0,16.5837,16.5895,16.5663,16.5721,332400.0
2007-09-28 13:20:00,28.57,28.65,28.56,28.64,198600.0,16.5721,16.6185,16.5663,16.6127,198600.0
2007-09-28 13:25:00,28.65,28.68,28.64,28.67,128000.0,16.6185,16.6359,16.6127,16.6301,128000.0
2007-09-28 13:30:00,28.68,28.71,28.68,28.71,94600.0,16.6359,16.6533,16.6359,16.6533,94600.0
2007-09-28 13:35:00,28.7,28.74,28.7,28.71,145600.0,16.6475,16.6707,16.6475,16.6533,145600.0
2007-09-28 13:40:00,28.71,28.72,28.7,28.71,119600.0,16.6533,16.6591,16.6475,16.6533,119600.0
2007-09-28 13:45:00,28.72,28.75,28.71,28.75,203600.0,16.6591,16.6765,16.6533,16.6765,203600.0
2007-09-28 13:50:00,28.75,28.77,28.74,28.77,196800.0,16.6765,16.6881,16.6707,16.6881,196800.0
2007-09-28 13:55:00,28.77,28.84,28.77,28.84,204000.0,16.6881,16.7287,16.6881,16.7287,204000.0
2007-09-28 14:00:00,28.84,28.86,28.84,28.86,266000.0,16.7287,16.7403,16.7287,16.7403,266000.0
2007-09-28 14:05:00,28.86,28.89,28.75,28.78,703000.0,16.7403,16.7577,16.6765,16.6939,703000.0
2007-09-28 14:10:00,28.78,28.78,28.71,28.72,176200.0,16.6939,16.6939,16.6533,16.6591,176200.0
2007-09-28 14:15:00,28.72,28.73,28.7,28.71,122400.0,16.6591,16.6649,16.6475,16.6533,122400.0
2007-09-28 14:20:00,28.71,28.73,28.7,28.71,107800.0,16.6533,16.6649,16.6475,16.6533,107800.0
2007-09-28 14:25:00,28.71,28.71,28.61,28.62,357800.0,16.6533,16.6533,16.5953,16.6011,357800.0
2007-09-28 14:30:00,28.61,28.67,28.58,28.66,436600.0,16.5953,16.6301,16.5779,16.6243,436600.0
2007-09-28 14:35:00,28.65,28.68,28.65,28.68,69400.0,16.6185,16.6359,16.6185,16.6359,69400.0
2007-09-28 14:40:00,28.68,28.7,28.67,28.68,84400.0,16.6359,16.6475,16.6301,16.6359,84400.0
2007-09-28 14:45:00,28.68,28.71,28.68,28.68,103800.0,16.6359,16.6533,16.6359,16.6359,103800.0
2007-09-28 14:50:00,28.69,28.7,28.68,28.68,71200.0,16.6417,16.6475,16.6359,16.6359,71200.0
2007-09-28 14:55:00,28.68,28.74,28.68,28.73,131000.0,16.6359,16.6707,16.6359,16.6649,131000.0
2007-09-28 15:00:00,28.73,28.75,28.73,28.73,142400.0,16.6649,16.6765,16.6649,16.6649,142400.0
2007-09-28 15:05:00,28.74,28.74,28.7,28.7,165200.0,16.6707,16.6707,16.6475,16.6475,165200.0
2007-09-28 15:10:00,28.7,28.7,28.66,28.66,155600.0,16.6475,16.6475,16.6243,16.6243,155600.0
2007-09-28 15:15:00,28.66,28.68,28.65,28.66,153400.0,16.6243,16.6359,16.6185,16.6243,153400.0
2007-09-28 15:20:00,28.66,28.66,28.64,28.65,105800.0,16.6243,16.6243,16.6127,16.6185,105800.0
2007-09-28 15:25:00,28.65,28.66,28.65,28.65,107200.0,16.6185,16.6243,16.6185,16.6185,107200.0
2007-09-28 15:30:00,28.65,28.68,28.65,28.68,129600.0,16.6185,16.6359,16.6185,16.6359,129600.0
2007-09-28 15:35:00,28.68,28.7,28.67,28.7,183600.0,16.6359,16.6475,16.6301,16.6475,183600.0
2007-09-28 15:40:00,28.7,28.71,28.69,28.7,133600.0,16.6475,16.6533,16.6417,16.6475,133600.0
2007-09-28 15:45:00,28.7,28.72,28.69,28.72,166800.0,16.6475,16.6591,16.6417,16.6591,166800.0
2007-09-28 15:50:00,28.72,28.77,28.71,28.77,217400.0,16.6591,16.6881,16.6533,16.6881,217400.0
2007-09-28 15:55:00,28.77,28.79,28.74,28.75,485000.0,16.6881,16.6997,16.6707,16.6765,485000.0
2007-10-01 09:30:00,28.81,28.86,28.78,28.84,506200.0,16.7113,16.7403,16.6939,16.7287,506200.0
2007-10-01 09:35:00,28.84,28.87,28.79,28.83,320400.0,16.7287,16.7461,16.6997,16.7229,320400.0
2007-10-01 09:40:00,28.82,28.86,28.82,28.83,203400.0,16.7171,16.7403,16.7171,16.7229,203400.0
2007-10-01 09:45:00,28.83,28.87,28.82,28.86,289200.0,16.7229,16.7461,16.7171,16.7403,289200.0
2007-10-01 09:50:00,28.86,28.86,28.82,28.84,255800.0,16.7403,16.7403,16.7171,16.7287,255800.0
2007-10-01 09:55:00,28.84,28.93,28.84,28.89,258200.0,16.7287,16.7809,16.7287,16.7577,258200.0
2007-10-01 10:00:00,28.89,28.98,28.89,28.97,306200.0,16.7577,16.8099,16.7577,16.8041,306200.0
2007-10-01 10:05:00,28.97,28.99,28.97,28.99,165400.0,16.8041,16.8157,16.8041,16.8157,165400.0
2007-10-01 10:10:00,28.99,29.0,28.94,28.95,302400.0,16.8157,16.8215,16.7867,16.7925,302400.0
2007-10-01 10:15:00,28.95,28.96,28.93,28.93,89200.0,16.7925,16.7983,16.7809,16.7809,89200.0
2007-10-01 10:20:00,28.94,28.98,28.94,28.96,82200.0,16.7867,16.8099,16.7867,16.7983,82200.0
2007-10-01 10:25:00,28.96,28.97,28.95,28.97,46200.0,16.7983,16.8041,16.7925,16.8041,46200.0
2007-10-01 10:30:00,28.97,28.98,28.96,28.97,109400.0,16.8041,16.8099,16.7983,16.8041,109400.0
2007-10-01 10:35:00,28.97,28.98,28.95,28.97,210600.0,16.8041,16.8099,16.7925,16.8041,210600.0
2007-10-01 10:40:00,28.96,28.97,28.89,28.89,295800.0,16.7983,16.8041,16.7577,16.7577,295800.0
2007-10-01 10:45:00,28.89,28.91,28.86,28.9,218600.0,16.7577,16.7693,16.7403,16.7635,218600.0
2007-10-01 10:50:00,28.9,29.0,28.9,29.0,246200.0,16.7635,16.8215,16.7635,16.8215,246200.0
2007-10-01 10:55:00,29.0,29.0,28.97,28.98,142400.0,16.8215,16.8215,16.8041,16.8099,142400.0
2007-10-01 11:00:00,28.98,29.0,28.95,28.96,252000.0,16.8099,16.8215,16.7925,16.7983,252000.0
2007-10-01 11:05:00,28.96,28.97,28.94,28.95,110800.0,16.7983,16.8041,16.7867,16.7925,110800.0
2007-10-01 11:10:00,28.95,28.97,28.93,28.93,190600.0,16.7925,16.8041,16.7809,16.7809,190600.0
2007-10-01 11:15:00,28.93,28.98,28.93,28.97,96800.0,16.7809,16.8099,16.7809,16.8041,96800.0
2007-10-01 11:20:00,28.97,29.0,28.97,29.0,131600.0,16.8041,16.8215,16.8041,16.8215,131600.0
2007-10-01 11:25:00,28.99,29.0,28.98,28.99,145200.0,16.8157,16.8215,16.8099,16.8157,145200.0
2007-10-01 11:30:00,28.99,29.0,28.99,29.0,245400.0,16.8157,16.8215,16.8157,16.8215,245400.0
2007-10-01 11:35:00,29.0,29.0,28.97,28.98,137400.0,16.8215,16.8215,16.8041,16.8099,137400.0
2007-10-01 11:40:00,28.97,28.99,28.97,28.99,69800.0,16.8041,16.8157,16.8041,16.8157,69800.0
2007-10-01 11:45:00,28.99,29.0,28.99,28.99,101600.0,16.8157,16.8215,16.8157,16.8157,101600.0
2007-10-01 11:50:00,28.99,29.01,28.99,29.0,194400.0,16.8157,16.8273,16.8157,16.8215,194400.0
2007-10-01 11:55:00,29.0,29.0,29.0,29.0,50800.0,16.8215,16.8215,16.8215,16.8215,50800.0
2007-10-01 12:00:00,29.0,29.0,28.98,28.99,247400.0,16.8215,16.8215,16.8099,16.8157,247400.0
2007-10-01 12:05:00,28.99,29.03,28.98,29.0,208200.0,16.8157,16.8389,16.8099,16.8215,208200.0
2007-10-01 12:10:00,29.0,29.03,29.0,29.02,120800.0,16.8215,16.8389,16.8215,16.8331,120800.0
2007-10-01 12:15:00,29.02,29.03,29.01,29.02,122400.0,16.8331,16.8389,16.8273,16.8331,122400.0
2007-10-01 12:20:00,29.02,29.05,29.01,29.04,172000.0,16.8331,16.8505,16.8273,16.8447,172000.0
2007-10-01 12:25:00,29.04,29.05,29.03,29.04,120000.0,16.8447,16.8505,16.8389,16.8447,120000.0
2007-10-01 12:30:00,29.04,29.06,29.03,29.03,161800.0,16.8447,16.8563,16.8389,16.8389,161800.0
2007-10-01 12:35:00,29.03,29.05,29.02,29.05,125800.0,16.8389,16.8505,16.8331,16.8505,125800.0
2007-10-01 12:40:00,29.05,29.05,29.03,29.04,132600.0,16.8505,16.8505,16.8389,16.8447,132600.0
2007-10-01 12:45:00,29.04,29.08,29.04,29.08,209600.0,16.8447,16.8679,16.8447,16.8679,209600.0
2007-10-01 12:50:00,29.08,29.1,29.08,29.09,87000.0,16.8679,16.8795,16.8679,16.8737,87000.0
2007-10-01 12:55:00,29.09,29.1,29.09,29.09,61000.0,16.8737,16.8795,16.8737,16.8737,61000.0
2007-10-01 13:00:00,29.1,29.11,29.09,29.1,78600.0,16.8795,16.8853,16.8737,16.8795,78600.0
2007-10-01 13:05:00,29.1,29.11,29.1,29.11,53600.0,16.8795,16.8853,16.8795,16.8853,53600.0
2007-10-01 13:10:00,29.11,29.11,29.1,29.11,56600.0,16.8853,16.8853,16.8795,16.8853,56600.0
2007-10-01 13:15:00,29.1,29.11,29.1,29.1,96000.0,16.8795,16.8853,16.8795,16.8795,96000.0
2007-10-01 13:20:00,29.1,29.11,29.1,29.11,116600.0,16.8795,16.8853,16.8795,16.8853,116600.0
2007-10-01 13:25:00,29.11,29.14,29.1,29.12,149800.0,16.8853,16.9028,16.8795,16.8911,149800.0
2007-10-01 13:30:00,29.13,29.16,29.13,29.15,172600.0,16.897,16.9144,16.897,16.9086,172600.0
2007-10-01 13:35:00,29.15,29.15,29.11,29.14,499800.0,16.9086,16.9086,16.8853,16.9028,499800.0
2007-10-01 13:40:00,29.14,29.17,29.13,29.14,272400.0,16.9028,16.9202,16.897,16.9028,272400.0
2007-10-01 13:45:00,29.14,29.14,29.11,29.13,141200.0,16.9028,16.9028,16.8853,16.897,141200.0
2007-10-01 13:50:00,29.13,29.14,29.1,29.1,171600.0,16.897,16.9028,16.8795,16.8795,171600.0
2007-10-01 13:55:00,29.11,29.11,29.09,29.1,53200.0,16.8853,16.8853,16.8737,16.8795,53200.0
2007-10-01 14:00:00,29.1,29.1,29.05,29.06,285800.0,16.8795,16.8795,16.8505,16.8563,285800.0
2007-10-01 14:05:00,29.06,29.1,29.05,29.1,197400.0,16.8563,16.8795,16.8505,16.8795,197400.0
2007-10-01 14:10:00,29.1,29.1,29.05,29.06,80000.0,16.8795,16.8795,16.8505,16.8563,80000.0
2007-10-01 14:15:00,29.06,29.07,29.02,29.02,158800.0,16.8563,16.8621,16.8331,16.8331,158800.0
2007-10-01 14:20:00,29.02,29.02,29.0,29.0,204600.0,16.8331,16.8331,16.8215,16.8215,204600.0
2007-10-01 14:25:00,29.0,29.02,29.0,29.01,114400.0,16.8215,16.8331,16.8215,16.8273,114400.0
2007-10-01 14:30:00,29.02,29.02,29.01,29.02,76200.0,16.8331,16.8331,16.8273,16.8331,76200.0
2007-10-01 14:35:00,29.01,29.03,29.01,29.03,66800.0,16.8273,16.8389,16.8273,16.8389,66800.0
2007-10-01 14:40:00,29.02,29.04,28.98,28.98,256400.0,16.8331,16.8447,16.8099,16.8099,256400.0
2007-10-01 14:45:00,28.98,29.0,28.96,29.0,112600.0,16.8099,16.8215,16.7983,16.8215,112600.0
2007-10-01 14:50:00,29.0,29.0,28.95,28.95,256800.0,16.8215,16.8215,16.7925,16.7925,256800.0
2007-10-01 14:55:00,28.95,28.97,28.95,28.96,115000.0,16.7925,16.8041,16.7925,16.7983,115000.0
2007-10-01 15:00:00,28.95,28.99,28.95,28.98,219400.0,16.7925,16.8157,16.7925,16.8099,219400.0
2007-10-01 15:05:00,28.98,29.0,28.96,28.96,307200.0,16.8099,16.8215,16.7983,16.7983,307200.0
2007-10-01 15:10:00,28.96,28.96,28.91,28.92,227600.0,16.7983,16.7983,16.7693,16.7751,227600.0
2007-10-01 15:15:00,28.91,28.93,28.9,28.91,150800.0,16.7693,16.7809,16.7635,16.7693,150800.0
2007-10-01 15:20:00,28.91,28.94,28.91,28.92,262600.0,16.7693,16.7867,16.7693,16.7751,262600.0
2007-10-01 15:25:00,28.92,28.92,28.89,28.92,173200.0,16.7751,16.7751,16.7577,16.7751,173200.0
2007-10-01 15:30:00,28.92,28.95,28.9,28.92,384000.0,16.7751,16.7925,16.7635,16.7751,384000.0
2007-10-01 15:35:00,28.92,28.94,28.91,28.92,386600.0,16.7751,16.7867,16.7693,16.7751,386600.0
2007-10-01 15:40:00,28.92,28.96,28.92,28.95,347800.0,16.7751,16.7983,16.7751,16.7925,347800.0
2007-10-01 15:45:00,28.95,28.96,28.93,28.95,371000.0,16.7925,16.7983,16.7809,16.7925,371000.0
2007-10-01 15:50:00,28.94,28.98,28.93,28.98,481000.0,16.7867,16.8099,16.7809,16.8099,481000.0
2007-10-01 15:55:00,28.98,28.99,28.96,28.96,617200.0,16.8099,16.8157,16.7983,16.7983,617200.0
2007-10-02 09:30:00,29.0,29.05,28.95,29.02,650400.0,16.8215,16.8505,16.7925,16.8331,650400.0
2007-10-02 09:35:00,29.02,29.06,28.97,29.0,255400.0,16.8331,16.8563,16.8041,16.8215,255400.0
2007-10-02 09:40:00,29.0,29.0,28.91,28.92,239200.0,16.8215,16.8215,16.7693,16.7751,239200.0
2007-10-02 09:45:00,28.91,28.92,28.85,28.88,187600.0,16.7693,16.7751,16.7345,16.7519,187600.0
2007-10-02 09:50:00,28.88,28.98,28.87,28.98,197000.0,16.7519,16.8099,16.7461,16.8099,197000.0
2007-10-02 09:55:00,28.98,29.0,28.97,28.98,134000.0,16.8099,16.8215,16.8041,16.8099,134000.0
2007-10-02 10:00:00,28.97,29.05,28.96,29.04,255600.0,16.8041,16.8505,16.7983,16.8447,255600.0
2007-10-02 10:05:00,29.04,29.07,29.02,29.07,201200.0,16.8447,16.8621,16.8331,16.8621,201200.0
2007-10-02 10:10:00,29.07,29.08,28.99,29.0,231600.0,16.8621,16.8679,16.8157,16.8215,231600.0
2007-10-02 10:15:00,29.0,29.0,28.95,28.95,177600.0,16.8215,16.8215,16.7925,16.7925,177600.0
2007-10-02 10:20:00,28.95,28.96,28.93,28.95,195400.0,16.7925,16.7983,16.7809,16.7925,195400.0
2007-10-02 10:25:00,28.95,28.98,28.91,28.91,251800.0,16.7925,16.8099,16.7693,16.7693,251800.0
2007-10-02 10:30:00,28.91,28.92,28.84,28.85,422800.0,16.7693,16.7751,16.7287,16.7345,422800.0
2007-10-02 10:35:00,28.84,28.85,28.82,28.84,213400.0,16.7287,16.7345,16.7171,16.7287,213400.0
2007-10-02 10:40:00,28.84,28.9,28.84,28.9,288400.0,16.7287,16.7635,16.7287,16.7635,288400.0
2007-10-02 10:45:00,28.9,28.95,28.9,28.94,233600.0,16.7635,16.7925,16.7635,16.7867,233600.0
2007-10-02 10:50:00,28.94,28.97,28.94,28.96,167600.0,16.7867,16.8041,16.7867,16.7983,167600.0
2007-10-02 10:55:00,28.97,28.99,28.96,28.98,104400.0,16.8041,16.8157,16.7983,16.8099,104400.0
2007-10-02 11:00:00,28.98,28.98,28.93,28.93,136600.0,16.8099,16.8099,16.7809,16.7809,136600.0
2007-10-02 11:05:00,28.93,28.93,28.88,28.91,137200.0,16.7809,16.7809,16.7519,16.7693,137200.0
2007-10-02 11:10:00,28.91,28.97,28.9,28.96,122600.0,16.7693,16.8041,16.7635,16.7983,122600.0
2007-10-02 11:15:00,28.96,28.98,28.96,28.96,90400.0,16.7983,16.8099,16.7983,16.7983,90400.0
2007-10-02 11:20:00,28.96,28.99,28.96,28.97,97200.0,16.7983,16.8157,16.7983,16.8041,97200.0
2007-10-02 11:25:00,28.97,29.0,28.97,28.99,89400.0,16.8041,16.8215,16.8041,16.8157,89400.0
2007-10-02 11:30:00,28.99,28.99,28.98,28.98,70800.0,16.8157,16.8157,16.8099,16.8099,70800.0
2007-10-02 11:35:00,28.98,28.98,28.95,28.97,85000.0,16.8099,16.8099,16.7925,16.8041,85000.0
2007-10-02 11:40:00,28.96,29.0,28.96,29.0,197800.0,16.7983,16.8215,16.7983,16.8215,197800.0
2007-10-02 11:45:00,29.0,29.01,28.96,28.96,87200.0,16.8215,16.8273,16.7983,16.7983,87200.0
2007-10-02 11:50:00,28.96,28.98,28.96,28.96,104000.0,16.7983,16.8099,16.7983,16.7983,104000.0
2007-10-02 11:55:00,28.96,28.99,28.95,28.98,101000.0,16.7983,16.8157,16.7925,16.8099,101000.0
2007-10-02 12:00:00,28.98,28.98,28.96,28.97,92200.0,16.8099,16.8099,16.7983,16.8041,92200.0
2007-10-02 12:05:00,28.97,28.97,28.93,28.93,91600.0,16.8041,16.8041,16.7809,16.7809,91600.0
2007-10-02 12:10:00,28.93,28.96,28.93,28.96,128800.0,16.7809,16.7983,16.7809,16.7983,128800.0
2007-10-02 12:15:00,28.96,28.97,28.95,28.95,66400.0,16.7983,16.8041,16.7925,16.7925,66400.0
2007-10-02 12:20:00,28.95,28.96,28.93,28.95,162000.0,16.7925,16.7983,16.7809,16.7925,162000.0
2007-10-02 12:25:00,28.95,28.97,28.95,28.96,80600.0,16.7925,16.8041,16.7925,16.7983,80600.0
2007-10-02 12:30:00,28.96,28.96,28.93,28.93,207000.0,16.7983,16.7983,16.7809,16.7809,207000.0
2007-10-02 12:35:00,28.93,28.93,28.91,28.91,95600.0,16.7809,16.7809,16.7693,16.7693,95600.0
2007-10-02 12:40:00,28.91,28.91,28.88,28.88,114600.0,16.7693,16.7693,16.7519,16.7519,114600.0
2007-10-02 12:45:00,28.88,28.91,28.88,28.91,124800.0,16.7519,16.7693,16.7519,16.7693,124800.0
2007-10-02 12:50:00,28.91,28.97,28.91,28.97,146600.0,16.7693,16.8041,16.7693,16.8041,146600.0
2007-10-02 12:55:00,28.97,28.98,28.97,28.98,68000.0,16.8041,16.8099,16.8041,16.8099,68000.0
2007-10-02 13:00:00,28.98,28.98,28.97,28.98,83200.0,16.8099,16.8099,16.8041,16.8099,83200.0
2007-10-02 13:05:00,28.98,28.98,28.97,28.97,72600.0,16.8099,16.8099,16.8041,16.8041,72600.0
2007-10-02 13:10:00,28.97,28.98,28.94,28.95,103800.0,16.8041,16.8099,16.7867,16.7925,103800.0
2007-10-02 13:15:00,28.95,28.96,28.93,28.95,100000.0,16.7925,16.7983,16.7809,16.7925,100000.0
2007-10-02 13:20:00,28.94,28.95,28.92,28.93,87800.0,16.7867,16.7925,16.7751,16.7809,87800.0
2007-10-02 13:25:00,28.93,28.93,28.91,28.93,120400.0,16.7809,16.7809,16.7693,16.7809,120400.0
2007-10-02 13:30:00,28.93,28.98,28.93,28.98,123000.0,16.7809,16.8099,16.7809,16.8099,123000.0
2007-10-02 13:35:00,28.98,28.98,28.95,28.95,91600.0,16.8099,16.8099,16.7925,16.7925,91600.0
2007-10-02 13:40:00,28.95,28.96,28.93,28.95,120800.0,16.7925,16.7983,16.7809,16.7925,120800.0
2007-10-02 13:45:00,28.95,28.95,28.92,28.93,120600.0,16.7925,16.7925,16.7751,16.7809,120600.0
2007-10-02 13:50:00,28.93,28.97,28.92,28.96,181000.0,16.7809,16.8041,16.7751,16.7983,181000.0
2007-10-02 13:55:00,28.96,28.97,28.93,28.94,93800.0,16.7983,16.8041,16.7809,16.7867,93800.0
2007-10-02 14:00:00,28.94,28.95,28.93,28.95,101600.0,16.7867,16.7925,16.7809,16.7925,101600.0
2007-10-02 14:05:00,28.94,28.96,28.93,28.95,91400.0,16.7867,16.7983,16.7809,16.7925,91400.0
2007-10-02 14:10:00,28.95,28.98,28.95,28.98,103000.0,16.7925,16.8099,16.7925,16.8099,103000.0
2007-10-02 14:15:00,28.98,29.02,28.97,29.02,134800.0,16.8099,16.8331,16.8041,16.8331,134800.0
2007-10-02 14:20:00,29.02,29.02,29.0,29.0,121600.0,16.8331,16.8331,16.8215,16.8215,121600.0
2007-10-02 14:25:00,29.0,29.01,28.99,29.0,139000.0,16.8215,16.8273,16.8157,16.8215,139000.0
2007-10-02 14:30:00,28.99,29.0,28.97,28.97,91200.0,16.8157,16.8215,16.8041,16.8041,91200.0
2007-10-02 14:35:00,28.98,28.98,28.97,28.98,94000.0,16.8099,16.8099,16.8041,16.8099,94000.0
2007-10-02 14:40:00,28.98,29.0,28.98,28.99,157000.0,16.8099,16.8215,16.8099,16.8157,157000.0
2007-10-02 14:45:00,28.99,29.0,28.98,29.0,105000.0,16.8157,16.8215,16.8099,16.8215,105000.0
2007-10-02 14:50:00,28.99,28.99,28.96,28.96,101600.0,16.8157,16.8157,16.7983,16.7983,101600.0
2007-10-02 14:55:00,28.96,28.96,28.91,28.93,218200.0,16.7983,16.7983,16.7693,16.7809,218200.0
2007-10-02 15:00:00,28.93,28.95,28.91,28.93,217200.0,16.7809,16.7925,16.7693,16.7809,217200.0
2007-10-02 15:05:00,28.94,28.97,28.93,28.96,207800.0,16.7867,16.8041,16.7809,16.7983,207800.0
2007-10-02 15:10:00,28.96,28.99,28.96,28.96,161000.0,16.7983,16.8157,16.7983,16.7983,161000.0
2007-10-02 15:15:00,28.96,28.96,28.94,28.95,101200.0,16.7983,16.7983,16.7867,16.7925,101200.0
2007-10-02 15:20:00,28.94,28.98,28.94,28.97,177400.0,16.7867,16.8099,16.7867,16.8041,177400.0
2007-10-02 15:25:00,28.97,28.97,28.94,28.95,184200.0,16.8041,16.8041,16.7867,16.7925,184200.0
2007-10-02 15:30:00,28.95,28.97,28.93,28.96,285200.0,16.7925,16.8041,16.7809,16.7983,285200.0
2007-10-02 15:35:00,28.96,28.99,28.96,28.99,204200.0,16.7983,16.8157,16.7983,16.8157,204200.0
2007-10-02 15:40:00,28.99,28.99,28.95,28.95,282800.0,16.8157,16.8157,16.7925,16.7925,282800.0
2007-10-02 15:45:00,28.95,28.99,28.95,28.99,293200.0,16.7925,16.8157,16.7925,16.8157,293200.0
2007-10-02 15:50:00,28.99,28.99,28.94,28.94,292600.0,16.8157,16.8157,16.7867,16.7867,292600.0
2007-10-02 15:55:00,28.94,28.98,28.92,28.96,428200.0,16.7867,16.8099,16.7751,16.7983,428200.0
2007-10-03 09:30:00,28.88,28.95,28.85,28.88,225800.0,16.7519,16.7925,16.7345,16.7519,225800.0
2007-10-03 09:35:00,28.88,28.92,28.87,28.9,189200.0,16.7519,16.7751,16.7461,16.7635,189200.0
2007-10-03 09:40:00,28.9,28.92,28.88,28.91,187400.0,16.7635,16.7751,16.7519,16.7693,187400.0
2007-10-03 09:45:00,28.91,28.99,28.91,28.98,222600.0,16.7693,16.8157,16.7693,16.8099,222600.0
2007-10-03 09:50:00,28.98,28.98,28.95,28.96,89200.0,16.8099,16.8099,16.7925,16.7983,89200.0
2007-10-03 09:55:00,28.96,28.96,28.92,28.93,160800.0,16.7983,16.7983,16.7751,16.7809,160800.0
2007-10-03 10:00:00,28.93,28.99,28.93,28.93,166200.0,16.7809,16.8157,16.7809,16.7809,166200.0
2007-10-03 10:05:00,28.93,28.98,28.93,28.97,110800.0,16.7809,16.8099,16.7809,16.8041,110800.0
2007-10-03 10:10:00,28.97,28.98,28.95,28.95,104800.0,16.8041,16.8099,16.7925,16.7925,104800.0
2007-10-03 10:15:00,28.95,28.99,28.95,28.98,100400.0,16.7925,16.8157,16.7925,16.8099,100400.0
2007-10-03 10:20:00,28.98,29.0,28.97,28.99,163800.0,16.8099,16.8215,16.8041,16.8157,163800.0
2007-10-03 10:25:00,28.99,29.0,28.98,28.98,134000.0,16.8157,16.8215,16.8099,16.8099,134000.0
2007-10-03 10:30:00,28.99,29.02,28.99,29.0,173000.0,16.8157,16.8331,16.8157,16.8215,173000.0
2007-10-03 10:35:00,29.0,29.01,29.0,29.0,131000.0,16.8215,16.8273,16.8215,16.8215,131000.0
2007-10-03 10:40:00,29.0,29.01,29.0,29.0,136200.0,16.8215,16.8273,16.8215,16.8215,136200.0
2007-10-03 10:45:00,29.0,29.0,29.0,29.0,106200.0,16.8215,16.8215,16.8215,16.8215,106200.0
2007-10-03 10:50:00,29.0,29.0,28.98,28.99,110200.0,16.8215,16.8215,16.8099,16.8157,110200.0
2007-10-03 10:55:00,28.99,28.99,28.94,28.94,112400.0,16.8157,16.8157,16.7867,16.7867,112400.0
2007-10-03 11:00:00,28.94,28.95,28.9,28.9,177200.0,16.7867,16.7925,16.7635,16.7635,177200.0
2007-10-03 11:05:00,28.9,28.91,28.87,28.87,129400.0,16.7635,16.7693,16.7461,16.7461,129400.0
2007-10-03 11:10:00,28.87,28.93,28.86,28.87,193800.0,16.7461,16.7809,16.7403,16.7461,193800.0
2007-10-03 11:15:00,28.88,28.88,28.85,28.85,125000.0,16.7519,16.7519,16.7345,16.7345,125000.0
2007-10-03 11:20:00,28.85,28.85,28.83,28.85,150200.0,16.7345,16.7345,16.7229,16.7345,150200.0
2007-10-03 11:25:00,28.85,28.86,28.82,28.83,171600.0,16.7345,16.7403,16.7171,16.7229,171600.0
2007-10-03 11:30:00,28.83,28.83,28.81,28.83,92400.0,16.7229,16.7229,16.7113,16.7229,92400.0
2007-10-03 11:35:00,28.83,28.88,28.83,28.88,85600.0,16.7229,16.7519,16.7229,16.7519,85600.0
2007-10-03 11:40:00,28.88,28.91,28.88,28.9,143800.0,16.7519,16.7693,16.7519,16.7635,143800.0
2007-10-03 11:45:00,28.9,28.91,28.87,28.88,123000.0,16.7635,16.7693,16.7461,16.7519,123000.0
2007-10-03 11:50:00,28.88,28.91,28.88,28.91,60400.0,16.7519,16.7693,16.7519,16.7693,60400.0
2007-10-03 11:55:00,28.9,28.91,28.9,28.9,30000.0,16.7635,16.7693,16.7635,16.7635,30000.0
2007-10-03 12:00:00,28.9,28.91,28.9,28.91,62600.0,16.7635,16.7693,16.7635,16.7693,62600.0
2007-10-03 12:05:00,28.91,28.93,28.89,28.91,237400.0,16.7693,16.7809,16.7577,16.7693,237400.0
2007-10-03 12:10:00,28.9,28.91,28.89,28.89,162200.0,16.7635,16.7693,16.7577,16.7577,162200.0
2007-10-03 12:15:00,28.89,28.89,28.89,28.89,42600.0,16.7577,16.7577,16.7577,16.7577,42600.0
2007-10-03 12:20:00,28.89,28.89,28.86,28.86,123600.0,16.7577,16.7577,16.7403,16.7403,123600.0
2007-10-03 12:25:00,28.86,28.86,28.84,28.86,43800.0,16.7403,16.7403,16.7287,16.7403,43800.0
2007-10-03 12:30:00,28.86,28.86,28.84,28.84,55800.0,16.7403,16.7403,16.7287,16.7287,55800.0
2007-10-03 12:35:00,28.85,28.85,28.84,28.84,99600.0,16.7345,16.7345,16.7287,16.7287,99600.0
2007-10-03 12:40:00,28.85,28.86,28.84,28.86,82800.0,16.7345,16.7403,16.7287,16.7403,82800.0
2007-10-03 12:45:00,28.86,28.86,28.85,28.85,50800.0,16.7403,16.7403,16.7345,16.7345,50800.0
2007-10-03 12:50:00,28.85,28.86,28.85,28.85,44400.0,16.7345,16.7403,16.7345,16.7345,44400.0
2007-10-03 12:55:00,28.85,28.86,28.85,28.85,49800.0,16.7345,16.7403,16.7345,16.7345,49800.0
2007-10-03 13:00:00,28.85,28.85,28.81,28.83,139200.0,16.7345,16.7345,16.7113,16.7229,139200.0
2007-10-03 13:05:00,28.82,28.84,28.8,28.81,87000.0,16.7171,16.7287,16.7055,16.7113,87000.0
2007-10-03 13:10:00,28.8,28.81,28.77,28.78,162400.0,16.7055,16.7113,16.6881,16.6939,162400.0
2007-10-03 13:15:00,28.78,28.8,28.78,28.79,66200.0,16.6939,16.7055,16.6939,16.6997,66200.0
2007-10-03 13:20:00,28.79,28.8,28.77,28.8,139200.0,16.6997,16.7055,16.6881,16.7055,139200.0
2007-10-03 13:25:00,28.79,28.8,28.79,28.8,60200.0,16.6997,16.7055,16.6997,16.7055,60200.0
2007-10-03 13:30:00,28.79,28.8,28.79,28.8,65400.0,16.6997,16.7055,16.6997,16.7055,65400.0
2007-10-03 13:35:00,28.8,28.81,28.8,28.81,97200.0,16.7055,16.7113,16.7055,16.7113,97200.0
2007-10-03 13:40:00,28.81,28.81,28.75,28.75,150000.0,16.7113,16.7113,16.6765,16.6765,150000.0
2007-10-03 13:45:00,28.75,28.77,28.71,28.75,348800.0,16.6765,16.6881,16.6533,16.6765,348800.0
2007-10-03 13:50:00,28.75,28.77,28.75,28.77,84600.0,16.6765,16.6881,16.6765,16.6881,84600.0
2007-10-03 13:55:00,28.77,28.78,28.77,28.78,87800.0,16.6881,16.6939,16.6881,16.6939,87800.0
2007-10-03 14:00:00,28.78,28.78,28.73,28.73,161200.0,16.6939,16.6939,16.6649,16.6649,161200.0
2007-10-03 14:05:00,28.73,28.74,28.71,28.72,106800.0,16.6649,16.6707,16.6533,16.6591,106800.0
2007-10-03 14:10:00,28.72,28.75,28.71,28.74,83600.0,16.6591,16.6765,16.6533,16.6707,83600.0
2007-10-03 14:15:00,28.74,28.75,28.72,28.72,124000.0,16.6707,16.6765,16.6591,16.6591,124000.0
2007-10-03 14:20:00,28.72,28.72,28.69,28.7,176200.0,16.6591,16.6591,16.6417,16.6475,176200.0
2007-10-03 14:25:00,28.7,28.74,28.7,28.72,88000.0,16.6475,16.6707,16.6475,16.6591,88000.0
2007-10-03 14:30:00,28.72,28.74,28.72,28.72,68800.0,16.6591,16.6707,16.6591,16.6591,68800.0
2007-10-03 14:35:00,28.72,28.75,28.72,28.75,133200.0,16.6591,16.6765,16.6591,16.6765,133200.0
2007-10-03 14:40:00,28.75,28.75,28.74,28.74,90200.0,16.6765,16.6765,16.6707,16.6707,90200.0
2007-10-03 14:45:00,28.74,28.74,28.71,28.72,168400.0,16.6707,16.6707,16.6533,16.6591,168400.0
2007-10-03 14:50:00,28.72,28.73,28.68,28.69,223400.0,16.6591,16.6649,16.6359,16.6417,223400.0
2007-10-03 14:55:00,28.69,28.72,28.69,28.71,152400.0,16.6417,16.6591,16.6417,16.6533,152400.0
2007-10-03 15:00:00,28.71,28.71,28.69,28.71,99400.0,16.6533,16.6533,16.6417,16.6533,99400.0
2007-10-03 15:05:00,28.71,28.72,28.7,28.71,130600.0,16.6533,16.6591,16.6475,16.6533,130600.0
2007-10-03 15:10:00,28.71,28.74,28.7,28.74,217600.0,16.6533,16.6707,16.6475,16.6707,217600.0
2007-10-03 15:15:00,28.74,28.75,28.74,28.74,59600.0,16.6707,16.6765,16.6707,16.6707,59600.0
2007-10-03 15:20:00,28.74,28.76,28.74,28.76,124000.0,16.6707,16.6823,16.6707,16.6823,124000.0
2007-10-03 15:25:00,28.75,28.77,28.73,28.73,132000.0,16.6765,16.6881,16.6649,16.6649,132000.0
2007-10-03 15:30:00,28.74,28.75,28.73,28.73,76800.0,16.6707,16.6765,16.6649,16.6649,76800.0
2007-10-03 15:35:00,28.74,28.77,28.73,28.77,147400.0,16.6707,16.6881,16.6649,16.6881,147400.0
2007-10-03 15:40:00,28.76,28.77,28.73,28.74,213000.0,16.6823,16.6881,16.6649,16.6707,213000.0
2007-10-03 15:45:00,28.74,28.77,28.74,28.77,230800.0,16.6707,16.6881,16.6707,16.6881,230800.0
2007-10-03 15:50:00,28.76,28.77,28.75,28.77,225200.0,16.6823,16.6881,16.6765,16.6881,225200.0
2007-10-03 15:55:00,28.77,28.79,28.72,28.79,342200.0,16.6881,16.6997,16.6591,16.6997,342200.0
2007-10-04 09:30:00,28.83,28.9,28.8,28.89,235800.0,16.7229,16.7635,16.7055,16.7577,235800.0
2007-10-04 09:35:00,28.89,28.9,28.82,28.84,125600.0,16.7577,16.7635,16.7171,16.7287,125600.0
2007-10-04 09:40:00,28.84,28.86,28.81,28.84,155800.0,16.7287,16.7403,16.7113,16.7287,155800.0
2007-10-04 09:45:00,28.84,28.87,28.79,28.86,182000.0,16.7287,16.7461,16.6997,16.7403,182000.0
2007-10-04 09:50:00,28.86,28.9,28.85,28.9,165600.0,16.7403,16.7635,16.7345,16.7635,165600.0
2007-10-04 09:55:00,28.9,28.93,28.89,28.91,125600.0,16.7635,16.7809,16.7577,16.7693,125600.0
2007-10-04 10:00:00,28.91,28.94,28.9,28.94,102400.0,16.7693,16.7867,16.7635,16.7867,102400.0
2007-10-04 10:05:00,28.94,28.95,28.92,28.93,83400.0,16.7867,16.7925,16.7751,16.7809,83400.0
2007-10-04 10:10:00,28.93,28.98,28.93,28.98,77400.0,16.7809,16.8099,16.7809,16.8099,77400.0
2007-10-04 10:15:00,28.97,28.98,28.96,28.97,114600.0,16.8041,16.8099,16.7983,16.8041,114600.0
2007-10-04 10:20:00,28.97,28.99,28.96,28.96,90800.0,16.8041,16.8157,16.7983,16.7983,90800.0
2007-10-04 10:25:00,28.96,28.97,28.93,28.94,97200.0,16.7983,16.8041,16.7809,16.7867,97200.0
2007-10-04 10:30:00,28.93,28.97,28.93,28.94,137200.0,16.7809,16.8041,16.7809,16.7867,137200.0
2007-10-04 10:35:00,28.93,28.95,28.92,28.92,51000.0,16.7809,16.7925,16.7751,16.7751,51000.0
2007-10-04 10:40:00,28.93,28.95,28.9,28.92,103200.0,16.7809,16.7925,16.7635,16.7751,103200.0
2007-10-04 10:45:00,28.92,28.99,28.89,28.9,134400.0,16.7751,16.8157,16.7577,16.7635,134400.0
2007-10-04 10:50:00,28.9,28.94,28.88,28.93,126800.0,16.7635,16.7867,16.7519,16.7809,126800.0
2007-10-04 10:55:00,28.93,28.96,28.92,28.96,52800.0,16.7809,16.7983,16.7751,16.7983,52800.0
2007-10-04 11:00:00,28.96,28.96,28.93,28.95,71400.0,16.7983,16.7983,16.7809,16.7925,71400.0
2007-10-04 11:05:00,28.96,28.98,28.95,28.98,65200.0,16.7983,16.8099,16.7925,16.8099,65200.0
2007-10-04 11:10:00,28.98,28.98,28.95,28.97,53200.0,16.8099,16.8099,16.7925,16.8041,53200.0
2007-10-04 11:15:00,28.96,29.0,28.96,28.99,69800.0,16.7983,16.8215,16.7983,16.8157,69800.0
2007-10-04 11:20:00,29.0,29.0,28.98,29.0,39800.0,16.8215,16.8215,16.8099,16.8215,39800.0
2007-10-04 11:25:00,29.0,29.0,28.98,28.99,56400.0,16.8215,16.8215,16.8099,16.8157,56400.0
2007-10-04 11:30:00,28.99,28.99,28.98,28.98,39000.0,16.8157,16.8157,16.8099,16.8099,39000.0
2007-10-04 11:35:00,28.99,29.0,28.98,28.99,44000.0,16.8157,16.8215,16.8099,16.8157,44000.0
2007-10-04 11:40:00,28.99,29.01,28.98,29.0,204000.0,16.8157,16.8273,16.8099,16.8215,204000.0
2007-10-04 11:45:00,29.0,29.02,29.0,29.01,87200.0,16.8215,16.8331,16.8215,16.8273,87200.0
2007-10-04 11:50:00,29.01,29.02,29.0,29.01,80200.0,16.8273,16.8331,16.8215,16.8273,80200.0
2007-10-04 11:55:00,29.02,29.03,29.01,29.03,23000.0,16.8331,16.8389,16.8273,16.8389,23000.0
2007-10-04 12:00:00,29.02,29.03,29.02,29.03,88600.0,16.8331,16.8389,16.8331,16.8389,88600.0
2007-10-04 12:05:00,29.03,29.03,29.01,29.02,133800.0,16.8389,16.8389,16.8273,16.8331,133800.0
2007-10-04 12:10:00,29.02,29.03,29.01,29.02,50800.0,16.8331,16.8389,16.8273,16.8331,50800.0
2007-10-04 12:15:00,29.02,29.04,29.02,29.04,109400.0,16.8331,16.8447,16.8331,16.8447,109400.0
2007-10-04 12:20:00,29.04,29.04,29.0,29.0,109000.0,16.8447,16.8447,16.8215,16.8215,109000.0
2007-10-04 12:25:00,29.0,29.0,28.99,29.0,93200.0,16.8215,16.8215,16.8157,16.8215,93200.0
2007-10-04 12:30:00,29.0,29.03,29.0,29.02,172600.0,16.8215,16.8389,16.8215,16.8331,172600.0
2007-10-04 12:35:00,29.02,29.03,29.0,29.0,87400.0,16.8331,16.8389,16.8215,16.8215,87400.0
2007-10-04 12:40:00,29.0,29.0,28.99,29.0,44000.0,16.8215,16.8215,16.8157,16.8215,44000.0
2007-10-04 12:45:00,29.0,29.04,29.0,29.01,112200.0,16.8215,16.8447,16.8215,16.8273,112200.0
2007-10-04 12:50:00,29.02,29.05,29.02,29.05,69200.0,16.8331,16.8505,16.8331,16.8505,69200.0
2007-10-04 12:55:00,29.05,29.05,29.03,29.03,67200.0,16.8505,16.8505,16.8389,16.8389,67200.0
2007-10-04 13:00:00,29.03,29.03,28.96,29.0,310400.0,16.8389,16.8389,16.7983,16.8215,310400.0
2007-10-04 13:05:00,29.0,29.0,28.96,28.96,143600.0,16.8215,16.8215,16.7983,16.7983,143600.0
2007-10-04 13:10:00,28.97,28.97,28.95,28.96,77000.0,16.8041,16.8041,16.7925,16.7983,77000.0
2007-10-04 13:15:00,28.96,28.96,28.95,28.95,82800.0,16.7983,16.7983,16.7925,16.7925,82800.0
2007-10-04 13:20:00,28.95,28.95,28.91,28.92,139400.0,16.7925,16.7925,16.7693,16.7751,139400.0
2007-10-04 13:25:00,28.92,28.95,28.92,28.95,120200.0,16.7751,16.7925,16.7751,16.7925,120200.0
2007-10-04 13:30:00,28.95,28.95,28.89,28.89,211200.0,16.7925,16.7925,16.7577,16.7577,211200.0
2007-10-04 13:35:00,28.89,28.98,28.86,28.98,272200.0,16.7577,16.8099,16.7403,16.8099,272200.0
2007-10-04 13:40:00,28.97,29.03,28.97,29.02,304000.0,16.8041,16.8389,16.8041,16.8331,304000.0
2007-10-04 13:45:00,29.03,29.07,28.97,28.97,752000.0,16.8389,16.8621,16.8041,16.8041,752000.0
2007-10-04 13:50:00,28.97,28.97,28.96,28.96,115400.0,16.8041,16.8041,16.7983,16.7983,115400.0
2007-10-04 13:55:00,28.96,28.96,28.96,28.96,81400.0,16.7983,16.7983,16.7983,16.7983,81400.0
2007-10-04 14:00:00,28.96,28.96,28.95,28.95,83600.0,16.7983,16.7983,16.7925,16.7925,83600.0
2007-10-04 14:05:00,28.96,28.96,28.95,28.96,64000.0,16.7983,16.7983,16.7925,16.7983,64000.0
2007-10-04 14:10:00,28.95,28.96,28.94,28.95,177800.0,16.7925,16.7983,16.7867,16.7925,177800.0
2007-10-04 14:15:00,28.95,28.97,28.95,28.96,212800.0,16.7925,16.8041,16.7925,16.7983,212800.0
2007-10-04 14:20:00,28.97,29.01,28.95,29.0,420200.0,16.8041,16.8273,16.7925,16.8215,420200.0
2007-10-04 14:25:00,29.01,29.02,29.0,29.0,107200.0,16.8273,16.8331,16.8215,16.8215,107200.0
2007-10-04 14:30:00,29.0,29.0,29.0,29.0,52200.0,16.8215,16.8215,16.8215,16.8215,52200.0
2007-10-04 14:35:00,29.0,29.0,28.99,29.0,62600.0,16.8215,16.8215,16.8157,16.8215,62600.0
2007-10-04 14:40:00,29.0,29.0,28.99,29.0,38600.0,16.8215,16.8215,16.8157,16.8215,38600.0
2007-10-04 14:45:00,29.0,29.0,28.98,29.0,147600.0,16.8215,16.8215,16.8099,16.8215,147600.0
2007-10-04 14:50:00,29.0,29.0,28.99,28.99,57200.0,16.8215,16.8215,16.8157,16.8157,57200.0
2007-10-04 14:55:00,28.99,29.0,28.99,29.0,148400.0,16.8157,16.8215,16.8157,16.8215,148400.0
2007-10-04 15:00:00,28.99,29.0,28.99,28.99,91200.0,16.8157,16.8215,16.8157,16.8157,91200.0
2007-10-04 15:05:00,28.99,28.99,28.98,28.99,110200.0,16.8157,16.8157,16.8099,16.8157,110200.0
2007-10-04 15:10:00,28.99,28.99,28.95,28.96,142600.0,16.8157,16.8157,16.7925,16.7983,142600.0
2007-10-04 15:15:00,28.96,28.97,28.9,28.93,266600.0,16.7983,16.8041,16.7635,16.7809,266600.0
2007-10-04 15:20:00,28.93,28.95,28.93,28.93,113800.0,16.7809,16.7925,16.7809,16.7809,113800.0
2007-10-04 15:25:00,28.93,28.93,28.91,28.91,178400.0,16.7809,16.7809,16.7693,16.7693,178400.0
2007-10-04 15:30:00,28.91,28.93,28.91,28.93,148800.0,16.7693,16.7809,16.7693,16.7809,148800.0
2007-10-04 15:35:00,28.93,28.95,28.91,28.93,215200.0,16.7809,16.7925,16.7693,16.7809,215200.0
2007-10-04 15:40:00,28.93,28.93,28.91,28.92,315400.0,16.7809,16.7809,16.7693,16.7751,315400.0
2007-10-04 15:45:00,28.92,28.93,28.91,28.92,229800.0,16.7751,16.7809,16.7693,16.7751,229800.0
2007-10-04 15:50:00,28.92,28.92,28.91,28.92,273200.0,16.7751,16.7751,16.7693,16.7751,273200.0
2007-10-04 15:55:00,28.92,28.94,28.91,28.93,489000.0,16.7751,16.7867,16.7693,16.7809,489000.0
2007-10-05 09:30:00,28.99,29.13,28.95,29.1,400000.0,16.8157,16.897,16.7925,16.8795,400000.0
2007-10-05 09:35:00,29.1,29.14,29.05,29.11,124200.0,16.8795,16.9028,16.8505,16.8853,124200.0
2007-10-05 09:40:00,29.12,29.12,28.94,28.98,158800.0,16.8911,16.8911,16.7867,16.8099,158800.0
2007-10-05 09:45:00,28.99,29.05,28.93,29.05,136400.0,16.8157,16.8505,16.7809,16.8505,136400.0
2007-10-05 09:50:00,29.05,29.06,28.95,28.97,199000.0,16.8505,16.8563,16.7925,16.8041,199000.0
2007-10-05 09:55:00,28.97,29.01,28.93,28.99,215800.0,16.8041,16.8273,16.7809,16.8157,215800.0
2007-10-05 10:00:00,28.98,29.04,28.98,29.01,147600.0,16.8099,16.8447,16.8099,16.8273,147600.0
2007-10-05 10:05:00,29.0,29.02,29.0,29.01,157600.0,16.8215,16.8331,16.8215,16.8273,157600.0
2007-10-05 10:10:00,29.01,29.01,28.97,29.0,100400.0,16.8273,16.8273,16.8041,16.8215,100400.0
2007-10-05 10:15:00,29.0,29.0,28.99,28.99,62200.0,16.8215,16.8215,16.8157,16.8157,62200.0
2007-10-05 10:20:00,28.99,29.0,28.97,28.99,83600.0,16.8157,16.8215,16.8041,16.8157,83600.0
2007-10-05 10:25:00,29.0,29.0,28.98,28.98,101800.0,16.8215,16.8215,16.8099,16.8099,101800.0
2007-10-05 10:30:00,28.98,29.0,28.97,28.99,94000.0,16.8099,16.8215,16.8041,16.8157,94000.0
2007-10-05 10:35:00,28.99,29.03,28.99,29.0,90600.0,16.8157,16.8389,16.8157,16.8215,90600.0
2007-10-05 10:40:00,29.0,29.01,28.98,29.0,76000.0,16.8215,16.8273,16.8099,16.8215,76000.0
2007-10-05 10:45:00,29.0,29.04,29.0,29.03,109200.0,16.8215,16.8447,16.8215,16.8389,109200.0
2007-10-05 10:50:00,29.03,29.04,29.02,29.02,62600.0,16.8389,16.8447,16.8331,16.8331,62600.0
2007-10-05 10:55:00,29.02,29.02,28.98,29.0,76800.0,16.8331,16.8331,16.8099,16.8215,76800.0
2007-10-05 11:00:00,29.0,29.03,29.0,29.01,103200.0,16.8215,16.8389,16.8215,16.8273,103200.0
2007-10-05 11:05:00,29.01,29.03,29.0,29.01,44000.0,16.8273,16.8389,16.8215,16.8273,44000.0
2007-10-05 11:10:00,29.01,29.01,28.97,28.97,78600.0,16.8273,16.8273,16.8041,16.8041,78600.0
2007-10-05 11:15:00,28.97,28.98,28.95,28.95,76400.0,16.8041,16.8099,16.7925,16.7925,76400.0
2007-10-05 11:20:00,28.95,28.95,28.94,28.95,80600.0,16.7925,16.7925,16.7867,16.7925,80600.0
2007-10-05 11:25:00,28.95,28.95,28.92,28.92,133400.0,16.7925,16.7925,16.7751,16.7751,133400.0
2007-10-05 11:30:00,28.92,28.95,28.92,28.95,86200.0,16.7751,16.7925,16.7751,16.7925,86200.0
2007-10-05 11:35:00,28.95,28.97,28.95,28.96,88200.0,16.7925,16.8041,16.7925,16.7983,88200.0
2007-10-05 11:40:00,28.96,29.0,28.96,29.0,85600.0,16.7983,16.8215,16.7983,16.8215,85600.0
2007-10-05 11:45:00,29.0,29.0,28.97,28.98,56000.0,16.8215,16.8215,16.8041,16.8099,56000.0
2007-10-05 11:50:00,28.99,29.02,28.98,29.0,59400.0,16.8157,16.8331,16.8099,16.8215,59400.0
2007-10-05 11:55:00,29.0,29.03,29.0,29.03,38400.0,16.8215,16.8389,16.8215,16.8389,38400.0
2007-10-05 12:00:00,29.03,29.03,29.0,29.01,34400.0,16.8389,16.8389,16.8215,16.8273,34400.0
2007-10-05 12:05:00,29.01,29.02,28.99,29.0,82200.0,16.8273,16.8331,16.8157,16.8215,82200.0
2007-10-05 12:10:00,29.0,29.0,28.97,29.0,77400.0,16.8215,16.8215,16.8041,16.8215,77400.0
2007-10-05 12:15:00,29.0,29.02,29.0,29.0,60600.0,16.8215,16.8331,16.8215,16.8215,60600.0
2007-10-05 12:20:00,29.0,29.0,29.0,29.0,67400.0,16.8215,16.8215,16.8215,16.8215,67400.0
2007-10-05 12:25:00,29.0,29.02,29.0,29.0,54200.0,16.8215,16.8331,16.8215,16.8215,54200.0
2007-10-05 12:30:00,29.0,29.03,29.0,29.03,220800.0,16.8215,16.8389,16.8215,16.8389,220800.0
2007-10-05 12:35:00,29.03,29.04,29.02,29.02,62800.0,16.8389,16.8447,16.8331,16.8331,62800.0
2007-10-05 12:40:00,29.02,29.03,29.0,29.01,47400.0,16.8331,16.8389,16.8215,16.8273,47400.0
2007-10-05 12:45:00,29.02,29.03,29.01,29.02,94000.0,16.8331,16.8389,16.8273,16.8331,94000.0
2007-10-05 12:50:00,29.02,29.03,29.01,29.02,74400.0,16.8331,16.8389,16.8273,16.8331,74400.0
2007-10-05 12:55:00,29.02,29.04,29.02,29.02,283800.0,16.8331,16.8447,16.8331,16.8331,283800.0
2007-10-05 13:00:00,29.02,29.03,29.02,29.03,62400.0,16.8331,16.8389,16.8331,16.8389,62400.0
2007-10-05 13:05:00,29.03,29.03,28.99,28.99,60600.0,16.8389,16.8389,16.8157,16.8157,60600.0
2007-10-05 13:10:00,28.99,29.0,28.99,29.0,43400.0,16.8157,16.8215,16.8157,16.8215,43400.0
2007-10-05 13:15:00,29.0,29.01,29.0,29.0,25400.0,16.8215,16.8273,16.8215,16.8215,25400.0
2007-10-05 13:20:00,29.01,29.02,29.0,29.02,111200.0,16.8273,16.8331,16.8215,16.8331,111200.0
2007-10-05 13:25:00,29.02,29.06,29.02,29.03,155800.0,16.8331,16.8563,16.8331,16.8389,155800.0
2007-10-05 13:30:00,29.03,29.03,29.02,29.02,104400.0,16.8389,16.8389,16.8331,16.8331,104400.0
2007-10-05 13:35:00,29.02,29.03,29.02,29.03,73400.0,16.8331,16.8389,16.8331,16.8389,73400.0
2007-10-05 13:40:00,29.03,29.06,29.02,29.05,157000.0,16.8389,16.8563,16.8331,16.8505,157000.0
2007-10-05 13:45:00,29.05,29.06,29.05,29.05,45400.0,16.8505,16.8563,16.8505,16.8505,45400.0
2007-10-05 13:50:00,29.05,29.06,29.04,29.05,55200.0,16.8505,16.8563,16.8447,16.8505,55200.0
2007-10-05 13:55:00,29.05,29.06,29.02,29.03,138200.0,16.8505,16.8563,16.8331,16.8389,138200.0
2007-10-05 14:00:00,29.02,29.04,29.02,29.03,132000.0,16.8331,16.8447,16.8331,16.8389,132000.0
2007-10-05 14:05:00,29.03,29.04,29.03,29.03,91800.0,16.8389,16.8447,16.8389,16.8389,91800.0
2007-10-05 14:10:00,29.03,29.05,29.03,29.05,87000.0,16.8389,16.8505,16.8389,16.8505,87000.0
2007-10-05 14:15:00,29.05,29.06,29.05,29.06,111200.0,16.8505,16.8563,16.8505,16.8563,111200.0
2007-10-05 14:20:00,29.06,29.09,29.06,29.06,261000.0,16.8563,16.8737,16.8563,16.8563,261000.0
2007-10-05 14:25:00,29.07,29.07,29.06,29.07,126600.0,16.8621,16.8621,16.8563,16.8621,126600.0
2007-10-05 14:30:00,29.07,29.08,29.07,29.07,56200.0,16.8621,16.8679,16.8621,16.8621,56200.0
2007-10-05 14:35:00,29.08,29.08,29.07,29.08,82600.0,16.8679,16.8679,16.8621,16.8679,82600.0
2007-10-05 14:40:00,29.08,29.09,29.07,29.08,102800.0,16.8679,16.8737,16.8621,16.8679,102800.0
2007-10-05 14:45:00,29.08,29.11,29.08,29.1,111000.0,16.8679,16.8853,16.8679,16.8795,111000.0
2007-10-05 14:50:00,29.1,29.11,29.1,29.1,164200.0,16.8795,16.8853,16.8795,16.8795,164200.0
2007-10-05 14:55:00,29.1,29.13,29.1,29.12,154000.0,16.8795,16.897,16.8795,16.8911,154000.0
2007-10-05 15:00:00,29.12,29.14,29.12,29.14,123200.0,16.8911,16.9028,16.8911,16.9028,123200.0
2007-10-05 15:05:00,29.14,29.14,29.11,29.11,195200.0,16.9028,16.9028,16.8853,16.8853,195200.0
2007-10-05 15:10:00,29.11,29.11,29.06,29.09,346200.0,16.8853,16.8853,16.8563,16.8737,346200.0
2007-10-05 15:15:00,29.08,29.09,29.04,29.04,270200.0,16.8679,16.8737,16.8447,16.8447,270200.0
2007-10-05 15:20:00,29.05,29.08,29.04,29.08,82200.0,16.8505,16.8679,16.8447,16.8679,82200.0
2007-10-05 15:25:00,29.07,29.08,29.04,29.05,164000.0,16.8621,16.8679,16.8447,16.8505,164000.0
2007-10-05 15:30:00,29.05,29.06,29.04,29.05,119800.0,16.8505,16.8563,16.8447,16.8505,119800.0
2007-10-05 15:35:00,29.05,29.11,29.05,29.1,208800.0,16.8505,16.8853,16.8505,16.8795,208800.0
2007-10-05 15:40:00,29.11,29.11,29.05,29.05,189200.0,16.8853,16.8853,16.8505,16.8505,189200.0
2007-10-05 15:45:00,29.05,29.06,29.02,29.02,190400.0,16.8505,16.8563,16.8331,16.8331,190400.0
2007-10-05 15:50:00,29.03,29.06,29.02,29.05,249800.0,16.8389,16.8563,16.8331,16.8505,249800.0
2007-10-05 15:55:00,29.05,29.06,29.01,29.03,406200.0,16.8505,16.8563,16.8273,16.8389,406200.0
2007-10-08 09:30:00,28.98,29.04,28.95,29.02,201800.0,16.8099,16.8447,16.7925,16.8331,201800.0
2007-10-08 09:35:00,29.02,29.07,29.0,29.05,56800.0,16.8331,16.8621,16.8215,16.8505,56800.0
2007-10-08 09:40:00,29.05,29.07,29.01,29.02,60200.0,16.8505,16.8621,16.8273,16.8331,60200.0
2007-10-08 09:45:00,29.02,29.04,29.01,29.03,65800.0,16.8331,16.8447,16.8273,16.8389,65800.0
2007-10-08 09:50:00,29.02,29.04,29.01,29.03,83800.0,16.8331,16.8447,16.8273,16.8389,83800.0
2007-10-08 09:55:00,29.02,29.03,29.01,29.02,34600.0,16.8331,16.8389,16.8273,16.8331,34600.0
2007-10-08 10:00:00,29.02,29.02,28.99,29.0,36600.0,16.8331,16.8331,16.8157,16.8215,36600.0
2007-10-08 10:05:00,29.0,29.02,28.99,29.0,47800.0,16.8215,16.8331,16.8157,16.8215,47800.0
2007-10-08 10:10:00,28.99,29.0,28.99,29.0,26200.0,16.8157,16.8215,16.8157,16.8215,26200.0
2007-10-08 10:15:00,29.0,29.01,28.99,29.0,34800.0,16.8215,16.8273,16.8157,16.8215,34800.0
2007-10-08 10:20:00,29.0,29.0,28.96,28.97,56800.0,16.8215,16.8215,16.7983,16.8041,56800.0
2007-10-08 10:25:00,28.96,28.97,28.95,28.96,48800.0,16.7983,16.8041,16.7925,16.7983,48800.0
2007-10-08 10:30:00,28.96,28.97,28.94,28.96,41400.0,16.7983,16.8041,16.7867,16.7983,41400.0
2007-10-08 10:35:00,28.95,28.97,28.95,28.97,35200.0,16.7925,16.8041,16.7925,16.8041,35200.0
2007-10-08 10:40:00,28.97,28.97,28.96,28.97,37600.0,16.8041,16.8041,16.7983,16.8041,37600.0
2007-10-08 10:45:00,28.97,28.98,28.97,28.98,27600.0,16.8041,16.8099,16.8041,16.8099,27600.0
2007-10-08 10:50:00,28.98,28.98,28.96,28.97,22200.0,16.8099,16.8099,16.7983,16.8041,22200.0
2007-10-08 10:55:00,28.97,28.98,28.95,28.95,46400.0,16.8041,16.8099,16.7925,16.7925,46400.0
2007-10-08 11:00:00,28.96,28.96,28.95,28.96,40600.0,16.7983,16.7983,16.7925,16.7983,40600.0
2007-10-08 11:05:00,28.96,28.99,28.96,28.99,80800.0,16.7983,16.8157,16.7983,16.8157,80800.0
2007-10-08 11:10:00,28.99,29.0,28.97,28.98,57400.0,16.8157,16.8215,16.8041,16.8099,57400.0
2007-10-08 11:15:00,28.98,29.0,28.98,29.0,90600.0,16.8099,16.8215,16.8099,16.8215,90600.0
2007-10-08 11:20:00,29.0,29.0,28.96,28.97,230400.0,16.8215,16.8215,16.7983,16.8041,230400.0
2007-10-08 11:25:00,28.96,28.97,28.95,28.95,30200.0,16.7983,16.8041,16.7925,16.7925,30200.0
2007-10-08 11:30:00,28.95,28.96,28.93,28.93,79200.0,16.7925,16.7983,16.7809,16.7809,79200.0
2007-10-08 11:35:00,28.93,28.94,28.93,28.93,63600.0,16.7809,16.7867,16.7809,16.7809,63600.0
2007-10-08 11:40:00,28.93,29.02,28.88,28.89,313600.0,16.7809,16.8331,16.7519,16.7577,313600.0
2007-10-08 11:45:00,28.89,28.93,28.87,28.88,78200.0,16.7577,16.7809,16.7461,16.7519,78200.0
2007-10-08 11:50:00,28.88,29.0,28.86,28.88,464600.0,16.7519,16.8215,16.7403,16.7519,464600.0
2007-10-08 11:55:00,28.87,28.92,28.87,28.91,55200.0,16.7461,16.7751,16.7461,16.7693,55200.0
2007-10-08 12:00:00,28.91,28.92,28.91,28.92,28200.0,16.7693,16.7751,16.7693,16.7751,28200.0
2007-10-08 12:05:00,28.92,28.93,28.92,28.93,43800.0,16.7751,16.7809,16.7751,16.7809,43800.0
2007-10-08 12:10:00,28.93,28.93,28.88,28.89,45400.0,16.7809,16.7809,16.7519,16.7577,45400.0
2007-10-08 12:15:00,28.9,28.91,28.89,28.89,33800.0,16.7635,16.7693,16.7577,16.7577,33800.0
2007-10-08 12:20:00,28.89,28.91,28.89,28.91,36000.0,16.7577,16.7693,16.7577,16.7693,36000.0
2007-10-08 12:25:00,28.91,28.94,28.91,28.94,45200.0,16.7693,16.7867,16.7693,16.7867,45200.0
2007-10-08 12:30:00,28.95,28.95,28.93,28.94,20200.0,16.7925,16.7925,16.7809,16.7867,20200.0
2007-10-08 12:35:00,28.94,28.96,28.94,28.96,53000.0,16.7867,16.7983,16.7867,16.7983,53000.0
2007-10-08 12:40:00,28.96,28.97,28.95,28.96,33400.0,16.7983,16.8041,16.7925,16.7983,33400.0
2007-10-08 12:45:00,28.96,28.98,28.96,28.98,37400.0,16.7983,16.8099,16.7983,16.8099,37400.0
2007-10-08 12:50:00,28.98,28.98,28.96,28.97,34600.0,16.8099,16.8099,16.7983,16.8041,34600.0
2007-10-08 12:55:00,28.98,28.99,28.97,28.98,76600.0,16.8099,16.8157,16.8041,16.8099,76600.0
2007-10-08 13:00:00,28.98,28.99,28.98,28.98,34200.0,16.8099,16.8157,16.8099,16.8099,34200.0
2007-10-08 13:05:00,28.98,28.99,28.98,28.98,18000.0,16.8099,16.8157,16.8099,16.8099,18000.0
2007-10-08 13:10:00,28.98,28.98,28.98,28.98,29800.0,16.8099,16.8099,16.8099,16.8099,29800.0
2007-10-08 13:15:00,28.98,28.99,28.98,28.99,18000.0,16.8099,16.8157,16.8099,16.8157,18000.0
2007-10-08 13:20:00,28.99,29.0,28.99,28.99,28000.0,16.8157,16.8215,16.8157,16.8157,28000.0
2007-10-08 13:25:00,28.99,29.0,28.99,28.99,35000.0,16.8157,16.8215,16.8157,16.8157,35000.0
2007-10-08 13:30:00,28.99,29.0,28.99,29.0,20400.0,16.8157,16.8215,16.8157,16.8215,20400.0
2007-10-08 13:35:00,28.99,29.0,28.98,28.99,31800.0,16.8157,16.8215,16.8099,16.8157,31800.0
2007-10-08 13:40:00,28.98,28.98,28.95,28.97,58000.0,16.8099,16.8099,16.7925,16.8041,58000.0
2007-10-08 13:45:00,28.97,28.98,28.97,28.98,32400.0,16.8041,16.8099,16.8041,16.8099,32400.0
2007-10-08 13:50:00,28.98,28.98,28.96,28.96,33800.0,16.8099,16.8099,16.7983,16.7983,33800.0
2007-10-08 13:55:00,28.96,28.97,28.95,28.96,42800.0,16.7983,16.8041,16.7925,16.7983,42800.0
2007-10-08 14:00:00,28.96,28.96,28.93,28.96,107800.0,16.7983,16.7983,16.7809,16.7983,107800.0
2007-10-08 14:05:00,28.96,28.96,28.94,28.94,26600.0,16.7983,16.7983,16.7867,16.7867,26600.0
2007-10-08 14:10:00,28.94,28.95,28.93,28.93,40600.0,16.7867,16.7925,16.7809,16.7809,40600.0
2007-10-08 14:15:00,28.93,28.95,28.93,28.95,22000.0,16.7809,16.7925,16.7809,16.7925,22000.0
2007-10-08 14:20:00,28.95,28.95,28.93,28.93,43800.0,16.7925,16.7925,16.7809,16.7809,43800.0
2007-10-08 14:25:00,28.93,28.93,28.93,28.93,48000.0,16.7809,16.7809,16.7809,16.7809,48000.0
2007-10-08 14:30:00,28.93,28.93,28.92,28.93,86000.0,16.7809,16.7809,16.7751,16.7809,86000.0
2007-10-08 14:35:00,28.93,28.93,28.92,28.93,74400.0,16.7809,16.7809,16.7751,16.7809,74400.0
2007-10-08 14:40:00,28.93,28.93,28.92,28.92,52400.0,16.7809,16.7809,16.7751,16.7751,52400.0
2007-10-08 14:45:00,28.92,28.92,28.89,28.9,80200.0,16.7751,16.7751,16.7577,16.7635,80200.0
2007-10-08 14:50:00,28.9,28.9,28.89,28.9,74600.0,16.7635,16.7635,16.7577,16.7635,74600.0
2007-10-08 14:55:00,28.89,28.9,28.87,28.88,88600.0,16.7577,16.7635,16.7461,16.7519,88600.0
2007-10-08 15:00:00,28.88,28.9,28.88,28.9,31000.0,16.7519,16.7635,16.7519,16.7635,31000.0
2007-10-08 15:05:00,28.91,28.91,28.9,28.9,46600.0,16.7693,16.7693,16.7635,16.7635,46600.0
2007-10-08 15:10:00,28.9,28.92,28.9,28.92,69000.0,16.7635,16.7751,16.7635,16.7751,69000.0
2007-10-08 15:15:00,28.92,28.93,28.92,28.93,74200.0,16.7751,16.7809,16.7751,16.7809,74200.0
2007-10-08 15:20:00,28.93,28.93,28.92,28.92,82600.0,16.7809,16.7809,16.7751,16.7751,82600.0
2007-10-08 15:25:00,28.92,28.92,28.89,28.89,92600.0,16.7751,16.7751,16.7577,16.7577,92600.0
2007-10-08 15:30:00,28.89,28.89,28.86,28.88,223000.0,16.7577,16.7577,16.7403,16.7519,223000.0
2007-10-08 15:35:00,28.88,28.88,28.86,28.86,143400.0,16.7519,16.7519,16.7403,16.7403,143400.0
2007-10-08 15:40:00,28.86,28.89,28.85,28.88,295800.0,16.7403,16.7577,16.7345,16.7519,295800.0
2007-10-08 15:45:00,28.88,28.9,28.88,28.88,136400.0,16.7519,16.7635,16.7519,16.7519,136400.0
2007-10-08 15:50:00,28.88,28.91,28.88,28.91,134400.0,16.7519,16.7693,16.7519,16.7693,134400.0
2007-10-08 15:55:00,28.9,28.91,28.89,28.89,206800.0,16.7635,16.7693,16.7577,16.7577,206800.0
2007-10-09 09:30:00,28.8,28.83,28.73,28.77,533800.0,16.7055,16.7229,16.6649,16.6881,533800.0
2007-10-09 09:35:00,28.77,28.81,28.7,28.72,331800.0,16.6881,16.7113,16.6475,16.6591,331800.0
2007-10-09 09:40:00,28.72,28.77,28.71,28.74,219800.0,16.6591,16.6881,16.6533,16.6707,219800.0
2007-10-09 09:45:00,28.73,28.75,28.72,28.74,181000.0,16.6649,16.6765,16.6591,16.6707,181000.0
2007-10-09 09:50:00,28.74,28.75,28.7,28.72,140200.0,16.6707,16.6765,16.6475,16.6591,140200.0
2007-10-09 09:55:00,28.71,28.72,28.65,28.68,218400.0,16.6533,16.6591,16.6185,16.6359,218400.0
2007-10-09 10:00:00,28.68,28.71,28.68,28.71,179600.0,16.6359,16.6533,16.6359,16.6533,179600.0
2007-10-09 10:05:00,28.7,28.74,28.7,28.73,132800.0,16.6475,16.6707,16.6475,16.6649,132800.0
2007-10-09 10:10:00,28.73,28.75,28.73,28.75,131000.0,16.6649,16.6765,16.6649,16.6765,131000.0
2007-10-09 10:15:00,28.74,28.75,28.73,28.74,60800.0,16.6707,16.6765,16.6649,16.6707,60800.0
2007-10-09 10:20:00,28.74,28.75,28.72,28.75,87600.0,16.6707,16.6765,16.6591,16.6765,87600.0
2007-10-09 10:25:00,28.74,28.77,28.74,28.75,146200.0,16.6707,16.6881,16.6707,16.6765,146200.0
2007-10-09 10:30:00,28.75,28.77,28.75,28.75,75200.0,16.6765,16.6881,16.6765,16.6765,75200.0
2007-10-09 10:35:00,28.75,28.78,28.75,28.77,111800.0,16.6765,16.6939,16.6765,16.6881,111800.0
2007-10-09 10:40:00,28.77,28.8,28.74,28.79,152200.0,16.6881,16.7055,16.6707,16.6997,152200.0
2007-10-09 10:45:00,28.79,28.83,28.79,28.82,166600.0,16.6997,16.7229,16.6997,16.7171,166600.0
2007-10-09 10:50:00,28.82,28.84,28.8,28.81,76200.0,16.7171,16.7287,16.7055,16.7113,76200.0
2007-10-09 10:55:00,28.81,28.82,28.8,28.82,59800.0,16.7113,16.7171,16.7055,16.7171,59800.0
2007-10-09 11:00:00,28.82,28.82,28.77,28.77,153000.0,16.7171,16.7171,16.6881,16.6881,153000.0
2007-10-09 11:05:00,28.77,28.78,28.75,28.76,165200.0,16.6881,16.6939,16.6765,16.6823,165200.0
2007-10-09 11:10:00,28.76,28.78,28.76,28.76,73200.0,16.6823,16.6939,16.6823,16.6823,73200.0
2007-10-09 11:15:00,28.76,28.77,28.75,28.75,61200.0,16.6823,16.6881,16.6765,16.6765,61200.0
2007-10-09 11:20:00,28.76,28.77,28.75,28.77,68200.0,16.6823,16.6881,16.6765,16.6881,68200.0
2007-10-09 11:25:00,28.76,28.78,28.76,28.77,51000.0,16.6823,16.6939,16.6823,16.6881,51000.0
2007-10-09 11:30:00,28.77,28.77,28.75,28.75,51200.0,16.6881,16.6881,16.6765,16.6765,51200.0
2007-10-09 11:35:00,28.76,28.78,28.74,28.74,144000.0,16.6823,16.6939,16.6707,16.6707,144000.0
2007-10-09 11:40:00,28.75,28.76,28.74,28.75,109800.0,16.6765,16.6823,16.6707,16.6765,109800.0
2007-10-09 11:45:00,28.75,28.77,28.75,28.75,97200.0,16.6765,16.6881,16.6765,16.6765,97200.0
2007-10-09 11:50:00,28.76,28.78,28.75,28.78,92000.0,16.6823,16.6939,16.6765,16.6939,92000.0
2007-10-09 11:55:00,28.78,28.84,28.78,28.79,321400.0,16.6939,16.7287,16.6939,16.6997,321400.0
2007-10-09 12:00:00,28.78,28.79,28.75,28.75,90600.0,16.6939,16.6997,16.6765,16.6765,90600.0
2007-10-09 12:05:00,28.75,28.8,28.75,28.79,62800.0,16.6765,16.7055,16.6765,16.6997,62800.0
2007-10-09 12:10:00,28.8,28.82,28.79,28.81,60600.0,16.7055,16.7171,16.6997,16.7113,60600.0
2007-10-09 12:15:00,28.82,28.84,28.77,28.83,87000.0,16.7171,16.7287,16.6881,16.7229,87000.0
2007-10-09 12:20:00,28.84,28.84,28.83,28.83,61600.0,16.7287,16.7287,16.7229,16.7229,61600.0
2007-10-09 12:25:00,28.83,28.83,28.79,28.8,216200.0,16.7229,16.7229,16.6997,16.7055,216200.0
2007-10-09 12:30:00,28.81,28.81,28.8,28.81,51800.0,16.7113,16.7113,16.7055,16.7113,51800.0
2007-10-09 12:35:00,28.81,28.82,28.81,28.82,82600.0,16.7113,16.7171,16.7113,16.7171,82600.0
2007-10-09 12:40:00,28.82,28.83,28.81,28.82,103000.0,16.7171,16.7229,16.7113,16.7171,103000.0
2007-10-09 12:45:00,28.82,28.83,28.81,28.82,50200.0,16.7171,16.7229,16.7113,16.7171,50200.0
2007-10-09 12:50:00,28.82,28.82,28.8,28.81,52000.0,16.7171,16.7171,16.7055,16.7113,52000.0
2007-10-09 12:55:00,28.81,28.84,28.81,28.84,51200.0,16.7113,16.7287,16.7113,16.7287,51200.0
2007-10-09 13:00:00,28.84,28.86,28.83,28.85,73600.0,16.7287,16.7403,16.7229,16.7345,73600.0
2007-10-09 13:05:00,28.85,28.87,28.85,28.87,56200.0,16.7345,16.7461,16.7345,16.7461,56200.0
2007-10-09 13:10:00,28.86,28.87,28.86,28.86,37800.0,16.7403,16.7461,16.7403,16.7403,37800.0
2007-10-09 13:15:00,28.86,28.88,28.86,28.87,62200.0,16.7403,16.7519,16.7403,16.7461,62200.0
2007-10-09 13:20:00,28.86,28.88,28.86,28.87,107000.0,16.7403,16.7519,16.7403,16.7461,107000.0
2007-10-09 13:25:00,28.88,28.88,28.82,28.83,80400.0,16.7519,16.7519,16.7171,16.7229,80400.0
2007-10-09 13:30:00,28.83,28.83,28.8,28.81,85800.0,16.7229,16.7229,16.7055,16.7113,85800.0
2007-10-09 13:35:00,28.8,28.81,28.79,28.8,52400.0,16.7055,16.7113,16.6997,16.7055,52400.0
2007-10-09 13:40:00,28.8,28.8,28.78,28.78,103200.0,16.7055,16.7055,16.6939,16.6939,103200.0
2007-10-09 13:45:00,28.79,28.83,28.78,28.82,146200.0,16.6997,16.7229,16.6939,16.7171,146200.0
2007-10-09 13:50:00,28.82,28.82,28.81,28.81,76800.0,16.7171,16.7171,16.7113,16.7113,76800.0
2007-10-09 13:55:00,28.81,28.81,28.8,28.81,51600.0,16.7113,16.7113,16.7055,16.7113,51600.0
2007-10-09 14:00:00,28.8,28.84,28.77,28.83,287600.0,16.7055,16.7287,16.6881,16.7229,287600.0
2007-10-09 14:05:00,28.82,28.84,28.81,28.82,126000.0,16.7171,16.7287,16.7113,16.7171,126000.0
2007-10-09 14:10:00,28.82,28.83,28.8,28.8,142200.0,16.7171,16.7229,16.7055,16.7055,142200.0
2007-10-09 14:15:00,28.8,28.81,28.79,28.8,95400.0,16.7055,16.7113,16.6997,16.7055,95400.0
2007-10-09 14:20:00,28.8,28.81,28.8,28.81,49200.0,16.7055,16.7113,16.7055,16.7113,49200.0
2007-10-09 14:25:00,28.81,28.86,28.81,28.86,121000.0,16.7113,16.7403,16.7113,16.7403,121000.0
2007-10-09 14:30:00,28.86,28.91,28.86,28.91,144200.0,16.7403,16.7693,16.7403,16.7693,144200.0
2007-10-09 14:35:00,28.92,28.93,28.88,28.88,92400.0,16.7751,16.7809,16.7519,16.7519,92400.0
2007-10-09 14:40:00,28.88,28.88,28.85,28.86,162600.0,16.7519,16.7519,16.7345,16.7403,162600.0
2007-10-09 14:45:00,28.86,28.88,28.86,28.88,72000.0,16.7403,16.7519,16.7403,16.7519,72000.0
2007-10-09 14:50:00,28.88,28.91,28.87,28.9,103000.0,16.7519,16.7693,16.7461,16.7635,103000.0
2007-10-09 14:55:00,28.9,28.91,28.89,28.9,95800.0,16.7635,16.7693,16.7577,16.7635,95800.0
2007-10-09 15:00:00,28.91,28.91,28.89,28.89,70400.0,16.7693,16.7693,16.7577,16.7577,70400.0
2007-10-09 15:05:00,28.89,28.9,28.89,28.9,92600.0,16.7577,16.7635,16.7577,16.7635,92600.0
2007-10-09 15:10:00,28.89,28.9,28.89,28.9,87800.0,16.7577,16.7635,16.7577,16.7635,87800.0
2007-10-09 15:15:00,28.89,28.92,28.89,28.92,138800.0,16.7577,16.7751,16.7577,16.7751,138800.0
2007-10-09 15:20:00,28.92,28.94,28.92,28.93,119600.0,16.7751,16.7867,16.7751,16.7809,119600.0
2007-10-09 15:25:00,28.93,28.93,28.92,28.93,165800.0,16.7809,16.7809,16.7751,16.7809,165800.0
2007-10-09 15:30:00,28.93,28.93,28.91,28.91,128600.0,16.7809,16.7809,16.7693,16.7693,128600.0
2007-10-09 15:35:00,28.91,28.92,28.89,28.9,162600.0,16.7693,16.7751,16.7577,16.7635,162600.0
2007-10-09 15:40:00,28.9,28.92,28.9,28.9,268600.0,16.7635,16.7751,16.7635,16.7635,268600.0
2007-10-09 15:45:00,28.9,28.91,28.89,28.9,154800.0,16.7635,16.7693,16.7577,16.7635,154800.0
2007-10-09 15:50:00,28.9,28.93,28.89,28.93,266200.0,16.7635,16.7809,16.7577,16.7809,266200.0
2007-10-09 15:55:00,28.93,28.94,28.91,28.94,390000.0,16.7809,16.7867,16.7693,16.7867,390000.0
2007-10-10 09:30:00,29.0,29.05,28.96,29.05,384600.0,16.8215,16.8505,16.7983,16.8505,384600.0
2007-10-10 09:35:00,29.05,29.06,28.98,29.0,154200.0,16.8505,16.8563,16.8099,16.8215,154200.0
2007-10-10 09:40:00,29.01,29.02,28.98,29.0,131600.0,16.8273,16.8331,16.8099,16.8215,131600.0
2007-10-10 09:45:00,29.0,29.02,28.98,29.0,180800.0,16.8215,16.8331,16.8099,16.8215,180800.0
2007-10-10 09:50:00,28.99,29.04,28.99,29.04,221400.0,16.8157,16.8447,16.8157,16.8447,221400.0
2007-10-10 09:55:00,29.04,29.04,29.0,29.0,176200.0,16.8447,16.8447,16.8215,16.8215,176200.0
2007-10-10 10:00:00,29.0,29.03,29.0,29.02,131000.0,16.8215,16.8389,16.8215,16.8331,131000.0
2007-10-10 10:05:00,29.02,29.05,29.02,29.05,134400.0,16.8331,16.8505,16.8331,16.8505,134400.0
2007-10-10 10:10:00,29.05,29.07,29.03,29.07,214200.0,16.8505,16.8621,16.8389,16.8621,214200.0
2007-10-10 10:15:00,29.07,29.09,29.06,29.08,86200.0,16.8621,16.8737,16.8563,16.8679,86200.0
2007-10-10 10:20:00,29.08,29.09,29.06,29.07,99000.0,16.8679,16.8737,16.8563,16.8621,99000.0
2007-10-10 10:25:00,29.08,29.1,29.08,29.08,95800.0,16.8679,16.8795,16.8679,16.8679,95800.0
2007-10-10 10:30:00,29.08,29.09,29.06,29.07,151800.0,16.8679,16.8737,16.8563,16.8621,151800.0
2007-10-10 10:35:00,29.07,29.08,29.06,29.06,104400.0,16.8621,16.8679,16.8563,16.8563,104400.0
2007-10-10 10:40:00,29.07,29.08,29.06,29.06,120800.0,16.8621,16.8679,16.8563,16.8563,120800.0
2007-10-10 10:45:00,29.06,29.08,29.05,29.08,120600.0,16.8563,16.8679,16.8505,16.8679,120600.0
2007-10-10 10:50:00,29.08,29.08,29.02,29.02,126000.0,16.8679,16.8679,16.8331,16.8331,126000.0
2007-10-10 10:55:00,29.02,29.05,29.01,29.04,92200.0,16.8331,16.8505,16.8273,16.8447,92200.0
2007-10-10 11:00:00,29.04,29.06,29.04,29.05,68400.0,16.8447,16.8563,16.8447,16.8505,68400.0
2007-10-10 11:05:00,29.05,29.05,29.03,29.03,96000.0,16.8505,16.8505,16.8389,16.8389,96000.0
2007-10-10 11:10:00,29.03,29.05,29.03,29.05,132600.0,16.8389,16.8505,16.8389,16.8505,132600.0
2007-10-10 11:15:00,29.05,29.05,29.04,29.05,125000.0,16.8505,16.8505,16.8447,16.8505,125000.0
2007-10-10 11:20:00,29.04,29.07,29.04,29.07,183600.0,16.8447,16.8621,16.8447,16.8621,183600.0
2007-10-10 11:25:00,29.07,29.09,29.06,29.08,223600.0,16.8621,16.8737,16.8563,16.8679,223600.0
2007-10-10 11:30:00,29.09,29.09,29.07,29.07,91000.0,16.8737,16.8737,16.8621,16.8621,91000.0
2007-10-10 11:35:00,29.08,29.08,29.07,29.08,88400.0,16.8679,16.8679,16.8621,16.8679,88400.0
2007-10-10 11:40:00,29.07,29.1,29.07,29.09,116600.0,16.8621,16.8795,16.8621,16.8737,116600.0
2007-10-10 11:45:00,29.09,29.09,29.08,29.09,74800.0,16.8737,16.8737,16.8679,16.8737,74800.0
2007-10-10 11:50:00,29.09,29.09,29.05,29.05,123000.0,16.8737,16.8737,16.8505,16.8505,123000.0
2007-10-10 11:55:00,29.05,29.09,29.05,29.08,266600.0,16.8505,16.8737,16.8505,16.8679,266600.0
2007-10-10 12:00:00,29.08,29.1,29.08,29.09,122600.0,16.8679,16.8795,16.8679,16.8737,122600.0
2007-10-10 12:05:00,29.09,29.09,29.07,29.08,88600.0,16.8737,16.8737,16.8621,16.8679,88600.0
2007-10-10 12:10:00,29.08,29.08,29.05,29.05,68000.0,16.8679,16.8679,16.8505,16.8505,68000.0
2007-10-10 12:15:00,29.05,29.05,29.02,29.03,84800.0,16.8505,16.8505,16.8331,16.8389,84800.0
2007-10-10 12:20:00,29.03,29.06,29.03,29.04,90600.0,16.8389,16.8563,16.8389,16.8447,90600.0
2007-10-10 12:25:00,29.04,29.04,29.03,29.04,48200.0,16.8447,16.8447,16.8389,16.8447,48200.0
2007-10-10 12:30:00,29.03,29.04,29.03,29.04,70600.0,16.8389,16.8447,16.8389,16.8447,70600.0
2007-10-10 12:35:00,29.04,29.04,29.03,29.03,73000.0,16.8447,16.8447,16.8389,16.8389,73000.0
2007-10-10 12:40:00,29.03,29.04,29.03,29.03,88200.0,16.8389,16.8447,16.8389,16.8389,88200.0
2007-10-10 12:45:00,29.03,29.05,29.02,29.04,158000.0,16.8389,16.8505,16.8331,16.8447,158000.0
2007-10-10 12:50:00,29.04,29.05,29.03,29.04,92000.0,16.8447,16.8505,16.8389,16.8447,92000.0
2007-10-10 12:55:00,29.04,29.06,29.04,29.06,73600.0,16.8447,16.8563,16.8447,16.8563,73600.0
2007-10-10 13:00:00,29.06,29.07,29.04,29.07,166000.0,16.8563,16.8621,16.8447,16.8621,166000.0
2007-10-10 13:05:00,29.06,29.07,29.04,29.05,106000.0,16.8563,16.8621,16.8447,16.8505,106000.0
2007-10-10 13:10:00,29.05,29.06,29.0,29.0,182000.0,16.8505,16.8563,16.8215,16.8215,182000.0
2007-10-10 13:15:00,29.01,29.01,28.98,28.99,92400.0,16.8273,16.8273,16.8099,16.8157,92400.0
2007-10-10 13:20:00,28.99,28.99,28.96,28.97,101200.0,16.8157,16.8157,16.7983,16.8041,101200.0
2007-10-10 13:25:00,28.97,28.97,28.91,28.92,154000.0,16.8041,16.8041,16.7693,16.7751,154000.0
2007-10-10 13:30:00,28.92,28.93,28.91,28.93,111800.0,16.7751,16.7809,16.7693,16.7809,111800.0
2007-10-10 13:35:00,28.93,28.96,28.93,28.96,187600.0,16.7809,16.7983,16.7809,16.7983,187600.0
2007-10-10 13:40:00,28.95,28.98,28.95,28.98,119200.0,16.7925,16.8099,16.7925,16.8099,119200.0
2007-10-10 13:45:00,28.97,29.03,28.97,29.0,203400.0,16.8041,16.8389,16.8041,16.8215,203400.0
2007-10-10 13:50:00,29.0,29.0,28.98,28.98,218200.0,16.8215,16.8215,16.8099,16.8099,218200.0
2007-10-10 13:55:00,28.99,29.0,28.98,28.98,64200.0,16.8157,16.8215,16.8099,16.8099,64200.0
2007-10-10 14:00:00,28.98,28.98,28.97,28.98,94400.0,16.8099,16.8099,16.8041,16.8099,94400.0
2007-10-10 14:05:00,28.98,28.99,28.98,28.98,118600.0,16.8099,16.8157,16.8099,16.8099,118600.0
2007-10-10 14:10:00,28.98,28.98,28.97,28.98,262600.0,16.8099,16.8099,16.8041,16.8099,262600.0
2007-10-10 14:15:00,28.98,28.98,28.97,28.97,122400.0,16.8099,16.8099,16.8041,16.8041,122400.0
2007-10-10 14:20:00,28.97,28.99,28.97,28.97,90600.0,16.8041,16.8157,16.8041,16.8041,90600.0
2007-10-10 14:25:00,28.98,28.99,28.97,28.98,93600.0,16.8099,16.8157,16.8041,16.8099,93600.0
2007-10-10 14:30:00,28.98,28.99,28.98,28.99,74600.0,16.8099,16.8157,16.8099,16.8157,74600.0
2007-10-10 14:35:00,28.99,29.02,28.98,29.02,291600.0,16.8157,16.8331,16.8099,16.8331,291600.0
2007-10-10 14:40:00,29.01,29.02,28.98,29.0,225800.0,16.8273,16.8331,16.8099,16.8215,225800.0
2007-10-10 14:45:00,29.0,29.0,28.99,28.99,92600.0,16.8215,16.8215,16.8157,16.8157,92600.0
2007-10-10 14:50:00,29.0,29.0,28.98,28.98,61400.0,16.8215,16.8215,16.8099,16.8099,61400.0
2007-10-10 14:55:00,28.98,28.99,28.96,28.96,94000.0,16.8099,16.8157,16.7983,16.7983,94000.0
2007-10-10 15:00:00,28.97,29.0,28.96,29.0,149000.0,16.8041,16.8215,16.7983,16.8215,149000.0
2007-10-10 15:05:00,29.0,29.0,28.98,28.99,72000.0,16.8215,16.8215,16.8099,16.8157,72000.0
2007-10-10 15:10:00,28.99,28.99,28.96,28.97,91000.0,16.8157,16.8157,16.7983,16.8041,91000.0
2007-10-10 15:15:00,28.97,28.98,28.96,28.98,98800.0,16.8041,16.8099,16.7983,16.8099,98800.0
2007-10-10 15:20:00,28.98,29.02,28.98,29.0,266400.0,16.8099,16.8331,16.8099,16.8215,266400.0
2007-10-10 15:25:00,29.0,29.0,28.98,28.99,156400.0,16.8215,16.8215,16.8099,16.8157,156400.0
2007-10-10 15:30:00,28.98,28.99,28.97,28.98,99000.0,16.8099,16.8157,16.8041,16.8099,99000.0
2007-10-10 15:35:00,28.98,28.98,28.95,28.96,144600.0,16.8099,16.8099,16.7925,16.7983,144600.0
2007-10-10 15:40:00,28.96,28.98,28.96,28.98,186200.0,16.7983,16.8099,16.7983,16.8099,186200.0
2007-10-10 15:45:00,28.98,29.0,28.98,28.98,165600.0,16.8099,16.8215,16.8099,16.8099,165600.0
2007-10-10 15:50:00,28.98,28.98,28.94,28.94,225600.0,16.8099,16.8099,16.7867,16.7867,225600.0
2007-10-10 15:55:00,28.94,28.95,28.89,28.9,518000.0,16.7867,16.7925,16.7577,16.7635,518000.0
2007-10-11 09:30:00,29.0,29.09,28.97,28.99,531600.0,16.8215,16.8737,16.8041,16.8157,531600.0
2007-10-11 09:35:00,29.0,29.03,28.96,29.0,130000.0,16.8215,16.8389,16.7983,16.8215,130000.0
2007-10-11 09:40:00,29.0,29.01,28.96,28.97,87400.0,16.8215,16.8273,16.7983,16.8041,87400.0
2007-10-11 09:45:00,28.97,28.98,28.88,28.89,121000.0,16.8041,16.8099,16.7519,16.7577,121000.0
2007-10-11 09:50:00,28.9,28.95,28.89,28.9,96200.0,16.7635,16.7925,16.7577,16.7635,96200.0
2007-10-11 09:55:00,28.91,28.95,28.88,28.95,74000.0,16.7693,16.7925,16.7519,16.7925,74000.0
2007-10-11 10:00:00,28.94,28.96,28.89,28.89,109600.0,16.7867,16.7983,16.7577,16.7577,109600.0
2007-10-11 10:05:00,28.89,28.92,28.86,28.92,188400.0,16.7577,16.7751,16.7403,16.7751,188400.0
2007-10-11 10:10:00,28.92,28.92,28.86,28.87,99400.0,16.7751,16.7751,16.7403,16.7461,99400.0
2007-10-11 10:15:00,28.88,28.88,28.86,28.88,72200.0,16.7519,16.7519,16.7403,16.7519,72200.0
2007-10-11 10:20:00,28.88,28.92,28.87,28.92,173600.0,16.7519,16.7751,16.7461,16.7751,173600.0
2007-10-11 10:25:00,28.92,28.99,28.92,28.98,166400.0,16.7751,16.8157,16.7751,16.8099,166400.0
2007-10-11 10:30:00,28.98,29.03,28.95,28.95,153000.0,16.8099,16.8389,16.7925,16.7925,153000.0
2007-10-11 10:35:00,28.95,28.96,28.92,28.92,90400.0,16.7925,16.7983,16.7751,16.7751,90400.0
2007-10-11 10:40:00,28.92,28.93,28.9,28.93,86200.0,16.7751,16.7809,16.7635,16.7809,86200.0
2007-10-11 10:45:00,28.92,28.93,28.88,28.89,92000.0,16.7751,16.7809,16.7519,16.7577,92000.0
2007-10-11 10:50:00,28.89,28.92,28.88,28.89,61600.0,16.7577,16.7751,16.7519,16.7577,61600.0
2007-10-11 10:55:00,28.89,28.9,28.88,28.9,56800.0,16.7577,16.7635,16.7519,16.7635,56800.0
2007-10-11 11:00:00,28.91,28.91,28.88,28.88,105600.0,16.7693,16.7693,16.7519,16.7519,105600.0
2007-10-11 11:05:00,28.88,28.88,28.86,28.88,41200.0,16.7519,16.7519,16.7403,16.7519,41200.0
2007-10-11 11:10:00,28.88,28.89,28.87,28.88,74200.0,16.7519,16.7577,16.7461,16.7519,74200.0
2007-10-11 11:15:00,28.88,28.89,28.87,28.88,44000.0,16.7519,16.7577,16.7461,16.7519,44000.0
2007-10-11 11:20:00,28.88,28.88,28.8,28.81,149600.0,16.7519,16.7519,16.7055,16.7113,149600.0
2007-10-11 11:25:00,28.8,28.81,28.75,28.75,158400.0,16.7055,16.7113,16.6765,16.6765,158400.0
2007-10-11 11:30:00,28.75,28.78,28.74,28.77,134400.0,16.6765,16.6939,16.6707,16.6881,134400.0
2007-10-11 11:35:00,28.77,28.79,28.77,28.79,55600.0,16.6881,16.6997,16.6881,16.6997,55600.0
2007-10-11 11:40:00,28.79,28.79,28.76,28.79,129600.0,16.6997,16.6997,16.6823,16.6997,129600.0
2007-10-11 11:45:00,28.79,28.8,28.78,28.79,46400.0,16.6997,16.7055,16.6939,16.6997,46400.0
2007-10-11 11:50:00,28.79,28.79,28.78,28.79,51800.0,16.6997,16.6997,16.6939,16.6997,51800.0
2007-10-11 11:55:00,28.79,28.79,28.78,28.78,53200.0,16.6997,16.6997,16.6939,16.6939,53200.0
2007-10-11 12:00:00,28.78,28.8,28.78,28.79,78200.0,16.6939,16.7055,16.6939,16.6997,78200.0
2007-10-11 12:05:00,28.79,28.8,28.79,28.8,36800.0,16.6997,16.7055,16.6997,16.7055,36800.0
2007-10-11 12:10:00,28.8,28.8,28.79,28.79,61800.0,16.7055,16.7055,16.6997,16.6997,61800.0
2007-10-11 12:15:00,28.79,28.79,28.78,28.78,93400.0,16.6997,16.6997,16.6939,16.6939,93400.0
2007-10-11 12:20:00,28.78,28.79,28.77,28.78,156200.0,16.6939,16.6997,16.6881,16.6939,156200.0
2007-10-11 12:25:00,28.78,28.78,28.75,28.75,68600.0,16.6939,16.6939,16.6765,16.6765,68600.0
2007-10-11 12:30:00,28.76,28.79,28.76,28.79,104200.0,16.6823,16.6997,16.6823,16.6997,104200.0
2007-10-11 12:35:00,28.79,28.83,28.79,28.82,79200.0,16.6997,16.7229,16.6997,16.7171,79200.0
2007-10-11 12:40:00,28.83,28.85,28.81,28.81,106400.0,16.7229,16.7345,16.7113,16.7113,106400.0
2007-10-11 12:45:00,28.81,28.83,28.81,28.83,38400.0,16.7113,16.7229,16.7113,16.7229,38400.0
2007-10-11 12:50:00,28.83,28.83,28.82,28.83,43600.0,16.7229,16.7229,16.7171,16.7229,43600.0
2007-10-11 12:55:00,28.83,28.84,28.82,28.83,65800.0,16.7229,16.7287,16.7171,16.7229,65800.0
2007-10-11 13:00:00,28.82,28.83,28.82,28.82,42600.0,16.7171,16.7229,16.7171,16.7171,42600.0
2007-10-11 13:05:00,28.81,28.82,28.81,28.82,35000.0,16.7113,16.7171,16.7113,16.7171,35000.0
2007-10-11 13:10:00,28.82,28.84,28.82,28.82,114200.0,16.7171,16.7287,16.7171,16.7171,114200.0
2007-10-11 13:15:00,28.83,28.84,28.81,28.83,62800.0,16.7229,16.7287,16.7113,16.7229,62800.0
2007-10-11 13:20:00,28.83,28.85,28.83,28.84,73400.0,16.7229,16.7345,16.7229,16.7287,73400.0
2007-10-11 13:25:00,28.85,28.87,28.84,28.86,53800.0,16.7345,16.7461,16.7287,16.7403,53800.0
2007-10-11 13:30:00,28.87,28.87,28.85,28.86,33800.0,16.7461,16.7461,16.7345,16.7403,33800.0
2007-10-11 13:35:00,28.86,28.88,28.81,28.87,195200.0,16.7403,16.7519,16.7113,16.7461,195200.0
2007-10-11 13:40:00,28.87,28.87,28.86,28.87,65600.0,16.7461,16.7461,16.7403,16.7461,65600.0
2007-10-11 13:45:00,28.86,28.88,28.86,28.88,147200.0,16.7403,16.7519,16.7403,16.7519,147200.0
2007-10-11 13:50:00,28.88,28.9,28.88,28.89,89000.0,16.7519,16.7635,16.7519,16.7577,89000.0
2007-10-11 13:55:00,28.89,28.91,28.87,28.91,135400.0,16.7577,16.7693,16.7461,16.7693,135400.0
2007-10-11 14:00:00,28.91,28.91,28.85,28.87,170800.0,16.7693,16.7693,16.7345,16.7461,170800.0
2007-10-11 14:05:00,28.88,28.88,28.85,28.85,153400.0,16.7519,16.7519,16.7345,16.7345,153400.0
2007-10-11 14:10:00,28.85,28.86,28.81,28.86,250200.0,16.7345,16.7403,16.7113,16.7403,250200.0
2007-10-11 14:15:00,28.85,28.88,28.8,28.81,163600.0,16.7345,16.7519,16.7055,16.7113,163600.0
2007-10-11 14:20:00,28.82,28.88,28.8,28.85,221200.0,16.7171,16.7519,16.7055,16.7345,221200.0
2007-10-11 14:25:00,28.84,28.84,28.77,28.78,136600.0,16.7287,16.7287,16.6881,16.6939,136600.0
2007-10-11 14:30:00,28.78,28.86,28.75,28.85,239200.0,16.6939,16.7403,16.6765,16.7345,239200.0
2007-10-11 14:35:00,28.85,28.86,28.81,28.85,218200.0,16.7345,16.7403,16.7113,16.7345,218200.0
2007-10-11 14:40:00,28.85,28.87,28.82,28.85,131600.0,16.7345,16.7461,16.7171,16.7345,131600.0
2007-10-11 14:45:00,28.85,28.86,28.75,28.76,261000.0,16.7345,16.7403,16.6765,16.6823,261000.0
2007-10-11 14:50:00,28.76,28.76,28.7,28.72,172200.0,16.6823,16.6823,16.6475,16.6591,172200.0
2007-10-11 14:55:00,28.72,28.72,28.68,28.71,172800.0,16.6591,16.6591,16.6359,16.6533,172800.0
2007-10-11 15:00:00,28.71,28.75,28.7,28.7,173200.0,16.6533,16.6765,16.6475,16.6475,173200.0
2007-10-11 15:05:00,28.7,28.7,28.64,28.64,285400.0,16.6475,16.6475,16.6127,16.6127,285400.0
2007-10-11 15:10:00,28.64,28.67,28.61,28.62,166800.0,16.6127,16.6301,16.5953,16.6011,166800.0
2007-10-11 15:15:00,28.62,28.64,28.57,28.59,182000.0,16.6011,16.6127,16.5721,16.5837,182000.0
2007-10-11 15:20:00,28.59,28.64,28.55,28.55,221200.0,16.5837,16.6127,16.5605,16.5605,221200.0
2007-10-11 15:25:00,28.55,28.58,28.48,28.48,423200.0,16.5605,16.5779,16.5199,16.5199,423200.0
2007-10-11 15:30:00,28.49,28.5,28.46,28.5,463000.0,16.5257,16.5315,16.5083,16.5315,463000.0
2007-10-11 15:35:00,28.5,28.54,28.49,28.54,333600.0,16.5315,16.5547,16.5257,16.5547,333600.0
2007-10-11 15:40:00,28.54,28.57,28.52,28.57,434600.0,16.5547,16.5721,16.5431,16.5721,434600.0
2007-10-11 15:45:00,28.57,28.6,28.56,28.59,275200.0,16.5721,16.5895,16.5663,16.5837,275200.0
2007-10-11 15:50:00,28.59,28.61,28.57,28.6,455800.0,16.5837,16.5953,16.5721,16.5895,455800.0
2007-10-11 15:55:00,28.6,28.65,28.6,28.61,613200.0,16.5895,16.6185,16.5895,16.5953,613200.0
2007-10-12 09:30:00,28.6,28.7,28.58,28.66,197000.0,16.5895,16.6475,16.5779,16.6243,197000.0
2007-10-12 09:35:00,28.67,28.75,28.67,28.72,96400.0,16.6301,16.6765,16.6301,16.6591,96400.0
2007-10-12 09:40:00,28.72,28.75,28.71,28.74,98400.0,16.6591,16.6765,16.6533,16.6707,98400.0
2007-10-12 09:45:00,28.74,28.75,28.72,28.74,114200.0,16.6707,16.6765,16.6591,16.6707,114200.0
2007-10-12 09:50:00,28.74,28.75,28.72,28.73,85600.0,16.6707,16.6765,16.6591,16.6649,85600.0
2007-10-12 09:55:00,28.73,28.75,28.72,28.73,61400.0,16.6649,16.6765,16.6591,16.6649,61400.0
2007-10-12 10:00:00,28.74,28.75,28.73,28.75,111400.0,16.6707,16.6765,16.6649,16.6765,111400.0
2007-10-12 10:05:00,28.75,28.85,28.75,28.84,140600.0,16.6765,16.7345,16.6765,16.7287,140600.0
2007-10-12 10:10:00,28.84,28.85,28.83,28.84,91800.0,16.7287,16.7345,16.7229,16.7287,91800.0
2007-10-12 10:15:00,28.84,28.88,28.83,28.88,142000.0,16.7287,16.7519,16.7229,16.7519,142000.0
2007-10-12 10:20:00,28.87,28.87,28.83,28.85,104200.0,16.7461,16.7461,16.7229,16.7345,104200.0
2007-10-12 10:25:00,28.86,28.86,28.83,28.84,94000.0,16.7403,16.7403,16.7229,16.7287,94000.0
2007-10-12 10:30:00,28.84,28.84,28.81,28.82,52000.0,16.7287,16.7287,16.7113,16.7171,52000.0
2007-10-12 10:35:00,28.81,28.84,28.81,28.81,83000.0,16.7113,16.7287,16.7113,16.7113,83000.0
2007-10-12 10:40:00,28.81,28.82,28.78,28.78,127800.0,16.7113,16.7171,16.6939,16.6939,127800.0
2007-10-12 10:45:00,28.78,28.78,28.71,28.71,89400.0,16.6939,16.6939,16.6533,16.6533,89400.0
2007-10-12 10:50:00,28.71,28.74,28.71,28.73,104400.0,16.6533,16.6707,16.6533,16.6649,104400.0
2007-10-12 10:55:00,28.74,28.74,28.71,28.72,45200.0,16.6707,16.6707,16.6533,16.6591,45200.0
2007-10-12 11:00:00,28.72,28.72,28.67,28.71,116800.0,16.6591,16.6591,16.6301,16.6533,116800.0
2007-10-12 11:05:00,28.71,28.74,28.71,28.73,114000.0,16.6533,16.6707,16.6533,16.6649,114000.0
2007-10-12 11:10:00,28.73,28.74,28.71,28.72,112200.0,16.6649,16.6707,16.6533,16.6591,112200.0
2007-10-12 11:15:00,28.72,28.72,28.68,28.69,92400.0,16.6591,16.6591,16.6359,16.6417,92400.0
2007-10-12 11:20:00,28.69,28.7,28.68,28.7,98600.0,16.6417,16.6475,16.6359,16.6475,98600.0
2007-10-12 11:25:00,28.7,28.72,28.68,28.72,92400.0,16.6475,16.6591,16.6359,16.6591,92400.0
2007-10-12 11:30:00,28.72,28.76,28.72,28.75,62800.0,16.6591,16.6823,16.6591,16.6765,62800.0
2007-10-12 11:35:00,28.75,28.8,28.75,28.8,77800.0,16.6765,16.7055,16.6765,16.7055,77800.0
2007-10-12 11:40:00,28.79,28.82,28.76,28.79,141800.0,16.6997,16.7171,16.6823,16.6997,141800.0
2007-10-12 11:45:00,28.79,28.79,28.75,28.77,60800.0,16.6997,16.6997,16.6765,16.6881,60800.0
2007-10-12 11:50:00,28.78,28.78,28.75,28.77,64600.0,16.6939,16.6939,16.6765,16.6881,64600.0
2007-10-12 11:55:00,28.78,28.8,28.77,28.79,123600.0,16.6939,16.7055,16.6881,16.6997,123600.0
2007-10-12 12:00:00,28.79,28.8,28.78,28.79,116400.0,16.6997,16.7055,16.6939,16.6997,116400.0
2007-10-12 12:05:00,28.79,28.82,28.79,28.81,104800.0,16.6997,16.7171,16.6997,16.7113,104800.0
2007-10-12 12:10:00,28.81,28.85,28.81,28.84,78600.0,16.7113,16.7345,16.7113,16.7287,78600.0
2007-10-12 12:15:00,28.85,28.86,28.84,28.85,89000.0,16.7345,16.7403,16.7287,16.7345,89000.0
2007-10-12 12:20:00,28.85,28.87,28.84,28.86,73200.0,16.7345,16.7461,16.7287,16.7403,73200.0
2007-10-12 12:25:00,28.86,28.88,28.86,28.88,85400.0,16.7403,16.7519,16.7403,16.7519,85400.0
2007-10-12 12:30:00,28.87,28.88,28.79,28.81,170800.0,16.7461,16.7519,16.6997,16.7113,170800.0
2007-10-12 12:35:00,28.81,28.81,28.77,28.77,99000.0,16.7113,16.7113,16.6881,16.6881,99000.0
2007-10-12 12:40:00,28.77,28.81,28.74,28.8,371600.0,16.6881,16.7113,16.6707,16.7055,371600.0
2007-10-12 12:45:00,28.8,28.84,28.8,28.83,112000.0,16.7055,16.7287,16.7055,16.7229,112000.0
2007-10-12 12:50:00,28.83,28.85,28.83,28.85,48200.0,16.7229,16.7345,16.7229,16.7345,48200.0
2007-10-12 12:55:00,28.85,28.85,28.83,28.85,43800.0,16.7345,16.7345,16.7229,16.7345,43800.0
2007-10-12 13:00:00,28.84,28.86,28.84,28.85,67400.0,16.7287,16.7403,16.7287,16.7345,67400.0
2007-10-12 13:05:00,28.86,28.86,28.85,28.85,62800.0,16.7403,16.7403,16.7345,16.7345,62800.0
2007-10-12 13:10:00,28.86,28.87,28.83,28.86,104200.0,16.7403,16.7461,16.7229,16.7403,104200.0
2007-10-12 13:15:00,28.86,28.87,28.83,28.85,56000.0,16.7403,16.7461,16.7229,16.7345,56000.0
2007-10-12 13:20:00,28.86,28.86,28.84,28.85,51600.0,16.7403,16.7403,16.7287,16.7345,51600.0
2007-10-12 13:25:00,28.85,28.88,28.85,28.85,105200.0,16.7345,16.7519,16.7345,16.7345,105200.0
2007-10-12 13:30:00,28.85,28.88,28.82,28.87,191600.0,16.7345,16.7519,16.7171,16.7461,191600.0
2007-10-12 13:35:00,28.87,28.89,28.87,28.87,84600.0,16.7461,16.7577,16.7461,16.7461,84600.0
2007-10-12 13:40:00,28.87,28.89,28.85,28.88,81000.0,16.7461,16.7577,16.7345,16.7519,81000.0
2007-10-12 13:45:00,28.89,28.91,28.89,28.91,117400.0,16.7577,16.7693,16.7577,16.7693,117400.0
2007-10-12 13:50:00,28.9,28.92,28.89,28.92,120600.0,16.7635,16.7751,16.7577,16.7751,120600.0
2007-10-12 13:55:00,28.92,28.97,28.9,28.92,286800.0,16.7751,16.8041,16.7635,16.7751,286800.0
2007-10-12 14:00:00,28.91,28.93,28.89,28.93,157000.0,16.7693,16.7809,16.7577,16.7809,157000.0
2007-10-12 14:05:00,28.92,28.93,28.9,28.92,122800.0,16.7751,16.7809,16.7635,16.7751,122800.0
2007-10-12 14:10:00,28.91,28.93,28.9,28.9,86200.0,16.7693,16.7809,16.7635,16.7635,86200.0
2007-10-12 14:15:00,28.9,28.9,28.88,28.89,70600.0,16.7635,16.7635,16.7519,16.7577,70600.0
2007-10-12 14:20:00,28.89,28.9,28.87,28.88,150000.0,16.7577,16.7635,16.7461,16.7519,150000.0
2007-10-12 14:25:00,28.88,28.88,28.86,28.88,76000.0,16.7519,16.7519,16.7403,16.7519,76000.0
2007-10-12 14:30:00,28.87,28.89,28.87,28.87,150200.0,16.7461,16.7577,16.7461,16.7461,150200.0
2007-10-12 14:35:00,28.88,28.89,28.86,28.89,133200.0,16.7519,16.7577,16.7403,16.7577,133200.0
2007-10-12 14:40:00,28.88,28.9,28.88,28.89,77000.0,16.7519,16.7635,16.7519,16.7577,77000.0
2007-10-12 14:45:00,28.89,28.9,28.87,28.88,100800.0,16.7577,16.7635,16.7461,16.7519,100800.0
2007-10-12 14:50:00,28.88,28.91,28.88,28.89,89600.0,16.7519,16.7693,16.7519,16.7577,89600.0
2007-10-12 14:55:00,28.89,28.9,28.88,28.9,132000.0,16.7577,16.7635,16.7519,16.7635,132000.0
2007-10-12 15:00:00,28.9,28.9,28.87,28.88,132600.0,16.7635,16.7635,16.7461,16.7519,132600.0
2007-10-12 15:05:00,28.87,28.9,28.87,28.89,136000.0,16.7461,16.7635,16.7461,16.7577,136000.0
2007-10-12 15:10:00,28.88,28.92,28.88,28.91,95400.0,16.7519,16.7751,16.7519,16.7693,95400.0
2007-10-12 15:15:00,28.91,28.93,28.9,28.91,140400.0,16.7693,16.7809,16.7635,16.7693,140400.0
2007-10-12 15:20:00,28.9,28.91,28.89,28.9,105200.0,16.7635,16.7693,16.7577,16.7635,105200.0
2007-10-12 15:25:00,28.9,28.9,28.88,28.9,166600.0,16.7635,16.7635,16.7519,16.7635,166600.0
2007-10-12 15:30:00,28.9,28.9,28.88,28.88,124000.0,16.7635,16.7635,16.7519,16.7519,124000.0
2007-10-12 15:35:00,28.88,28.89,28.87,28.87,174800.0,16.7519,16.7577,16.7461,16.7461,174800.0
2007-10-12 15:40:00,28.87,28.88,28.85,28.86,262000.0,16.7461,16.7519,16.7345,16.7403,262000.0
2007-10-12 15:45:00,28.86,28.86,28.85,28.86,252200.0,16.7403,16.7403,16.7345,16.7403,252200.0
2007-10-12 15:50:00,28.86,28.89,28.86,28.89,253200.0,16.7403,16.7577,16.7403,16.7577,253200.0
2007-10-12 15:55:00,28.89,28.93,28.88,28.91,517800.0,16.7577,16.7809,16.7519,16.7693,517800.0
2007-10-15 09:30:00,29.05,29.1,28.96,29.1,459000.0,16.8505,16.8795,16.7983,16.8795,459000.0
2007-10-15 09:35:00,29.1,29.11,29.08,29.1,139200.0,16.8795,16.8853,16.8679,16.8795,139200.0
2007-10-15 09:40:00,29.09,29.09,29.02,29.03,135000.0,16.8737,16.8737,16.8331,16.8389,135000.0
2007-10-15 09:45:00,29.02,29.02,28.98,28.99,248200.0,16.8331,16.8331,16.8099,16.8157,248200.0
2007-10-15 09:50:00,28.99,29.0,28.98,28.99,129400.0,16.8157,16.8215,16.8099,16.8157,129400.0
2007-10-15 09:55:00,28.99,29.0,28.91,28.91,170400.0,16.8157,16.8215,16.7693,16.7693,170400.0
2007-10-15 10:00:00,28.91,28.92,28.58,28.91,406000.0,16.7693,16.7751,16.5779,16.7693,406000.0
2007-10-15 10:05:00,28.91,28.92,28.89,28.91,181200.0,16.7693,16.7751,16.7577,16.7693,181200.0
2007-10-15 10:10:00,28.92,28.92,28.89,28.91,82600.0,16.7751,16.7751,16.7577,16.7693,82600.0
2007-10-15 10:15:00,28.92,28.98,28.91,28.96,160000.0,16.7751,16.8099,16.7693,16.7983,160000.0
2007-10-15 10:20:00,28.96,28.98,28.93,28.96,140600.0,16.7983,16.8099,16.7809,16.7983,140600.0
2007-10-15 10:25:00,28.95,28.96,28.93,28.95,89400.0,16.7925,16.7983,16.7809,16.7925,89400.0
2007-10-15 10:30:00,28.95,28.97,28.95,28.97,64600.0,16.7925,16.8041,16.7925,16.8041,64600.0
2007-10-15 10:35:00,28.97,28.98,28.96,28.98,89400.0,16.8041,16.8099,16.7983,16.8099,89400.0
2007-10-15 10:40:00,28.97,28.99,28.97,28.98,101400.0,16.8041,16.8157,16.8041,16.8099,101400.0
2007-10-15 10:45:00,28.98,28.99,28.98,28.99,106400.0,16.8099,16.8157,16.8099,16.8157,106400.0
2007-10-15 10:50:00,28.99,29.0,28.97,28.97,144200.0,16.8157,16.8215,16.8041,16.8041,144200.0
2007-10-15 10:55:00,28.97,28.98,28.94,28.95,115600.0,16.8041,16.8099,16.7867,16.7925,115600.0
2007-10-15 11:00:00,28.95,28.95,28.93,28.93,95400.0,16.7925,16.7925,16.7809,16.7809,95400.0
2007-10-15 11:05:00,28.93,28.93,28.88,28.89,149000.0,16.7809,16.7809,16.7519,16.7577,149000.0
2007-10-15 11:10:00,28.89,28.89,28.86,28.88,123200.0,16.7577,16.7577,16.7403,16.7519,123200.0
2007-10-15 11:15:00,28.89,28.93,28.89,28.9,198200.0,16.7577,16.7809,16.7577,16.7635,198200.0
2007-10-15 11:20:00,28.89,28.91,28.85,28.86,414800.0,16.7577,16.7693,16.7345,16.7403,414800.0
2007-10-15 11:25:00,28.86,28.89,28.85,28.88,182000.0,16.7403,16.7577,16.7345,16.7519,182000.0
2007-10-15 11:30:00,28.88,28.91,28.86,28.87,142400.0,16.7519,16.7693,16.7403,16.7461,142400.0
2007-10-15 11:35:00,28.86,28.9,28.86,28.86,170000.0,16.7403,16.7635,16.7403,16.7403,170000.0
2007-10-15 11:40:00,28.86,28.86,28.84,28.85,142400.0,16.7403,16.7403,16.7287,16.7345,142400.0
2007-10-15 11:45:00,28.85,28.85,28.84,28.84,110600.0,16.7345,16.7345,16.7287,16.7287,110600.0
2007-10-15 11:50:00,28.84,28.85,28.82,28.83,80200.0,16.7287,16.7345,16.7171,16.7229,80200.0
2007-10-15 11:55:00,28.83,28.86,28.81,28.86,117400.0,16.7229,16.7403,16.7113,16.7403,117400.0
2007-10-15 12:00:00,28.86,28.86,28.81,28.82,117400.0,16.7403,16.7403,16.7113,16.7171,117400.0
2007-10-15 12:05:00,28.82,28.85,28.8,28.84,111400.0,16.7171,16.7345,16.7055,16.7287,111400.0
2007-10-15 12:10:00,28.84,28.86,28.82,28.86,67600.0,16.7287,16.7403,16.7171,16.7403,67600.0
2007-10-15 12:15:00,28.86,28.86,28.84,28.84,64400.0,16.7403,16.7403,16.7287,16.7287,64400.0
2007-10-15 12:20:00,28.84,28.86,28.83,28.86,102200.0,16.7287,16.7403,16.7229,16.7403,102200.0
2007-10-15 12:25:00,28.86,28.86,28.82,28.83,124200.0,16.7403,16.7403,16.7171,16.7229,124200.0
2007-10-15 12:30:00,28.83,28.84,28.8,28.83,157000.0,16.7229,16.7287,16.7055,16.7229,157000.0
2007-10-15 12:35:00,28.82,28.86,28.82,28.85,72600.0,16.7171,16.7403,16.7171,16.7345,72600.0
2007-10-15 12:40:00,28.85,28.86,28.83,28.84,145800.0,16.7345,16.7403,16.7229,16.7287,145800.0
2007-10-15 12:45:00,28.84,28.86,28.83,28.84,112800.0,16.7287,16.7403,16.7229,16.7287,112800.0
2007-10-15 12:50:00,28.84,28.84,28.82,28.82,58200.0,16.7287,16.7287,16.7171,16.7171,58200.0
2007-10-15 12:55:00,28.82,28.88,28.82,28.87,141600.0,16.7171,16.7519,16.7171,16.7461,141600.0
2007-10-15 13:00:00,28.88,28.88,28.82,28.82,104000.0,16.7519,16.7519,16.7171,16.7171,104000.0
2007-10-15 13:05:00,28.82,28.83,28.8,28.8,71200.0,16.7171,16.7229,16.7055,16.7055,71200.0
2007-10-15 13:10:00,28.8,28.8,28.75,28.75,121200.0,16.7055,16.7055,16.6765,16.6765,121200.0
2007-10-15 13:15:00,28.75,28.88,28.75,28.75,184000.0,16.6765,16.7519,16.6765,16.6765,184000.0
2007-10-15 13:20:00,28.76,28.77,28.75,28.75,77600.0,16.6823,16.6881,16.6765,16.6765,77600.0
2007-10-15 13:25:00,28.75,28.78,28.75,28.78,118600.0,16.6765,16.6939,16.6765,16.6939,118600.0
2007-10-15 13:30:00,28.78,28.78,28.75,28.77,75400.0,16.6939,16.6939,16.6765,16.6881,75400.0
2007-10-15 13:35:00,28.77,28.78,28.75,28.76,85000.0,16.6881,16.6939,16.6765,16.6823,85000.0
2007-10-15 13:40:00,28.77,28.77,28.75,28.75,76800.0,16.6881,16.6881,16.6765,16.6765,76800.0
2007-10-15 13:45:00,28.75,28.78,28.75,28.78,139000.0,16.6765,16.6939,16.6765,16.6939,139000.0
2007-10-15 13:50:00,28.79,28.82,28.76,28.76,185400.0,16.6997,16.7171,16.6823,16.6823,185400.0
2007-10-15 13:55:00,28.77,28.8,28.75,28.79,87600.0,16.6881,16.7055,16.6765,16.6997,87600.0
2007-10-15 14:00:00,28.79,28.81,28.76,28.8,87600.0,16.6997,16.7113,16.6823,16.7055,87600.0
2007-10-15 14:05:00,28.8,28.8,28.75,28.77,79800.0,16.7055,16.7055,16.6765,16.6881,79800.0
2007-10-15 14:10:00,28.77,28.78,28.75,28.75,102400.0,16.6881,16.6939,16.6765,16.6765,102400.0
2007-10-15 14:15:00,28.75,28.83,28.75,28.81,98800.0,16.6765,16.7229,16.6765,16.7113,98800.0
2007-10-15 14:20:00,28.8,28.8,28.78,28.8,79400.0,16.7055,16.7055,16.6939,16.7055,79400.0
2007-10-15 14:25:00,28.8,28.81,28.79,28.81,95000.0,16.7055,16.7113,16.6997,16.7113,95000.0
2007-10-15 14:30:00,28.81,28.82,28.79,28.82,73800.0,16.7113,16.7171,16.6997,16.7171,73800.0
2007-10-15 14:35:00,28.82,28.85,28.81,28.82,103000.0,16.7171,16.7345,16.7113,16.7171,103000.0
2007-10-15 14:40:00,28.82,28.83,28.8,28.81,72200.0,16.7171,16.7229,16.7055,16.7113,72200.0
2007-10-15 14:45:00,28.81,28.82,28.78,28.78,93000.0,16.7113,16.7171,16.6939,16.6939,93000.0
2007-10-15 14:50:00,28.79,28.8,28.77,28.77,76400.0,16.6997,16.7055,16.6881,16.6881,76400.0
2007-10-15 14:55:00,28.77,28.78,28.76,28.78,62000.0,16.6881,16.6939,16.6823,16.6939,62000.0
2007-10-15 15:00:00,28.78,28.81,28.76,28.8,154600.0,16.6939,16.7113,16.6823,16.7055,154600.0
2007-10-15 15:05:00,28.8,28.84,28.79,28.83,195200.0,16.7055,16.7287,16.6997,16.7229,195200.0
2007-10-15 15:10:00,28.83,28.84,28.79,28.8,164000.0,16.7229,16.7287,16.6997,16.7055,164000.0
2007-10-15 15:15:00,28.8,28.8,28.75,28.77,163800.0,16.7055,16.7055,16.6765,16.6881,163800.0
2007-10-15 15:20:00,28.77,28.81,28.75,28.75,211800.0,16.6881,16.7113,16.6765,16.6765,211800.0
2007-10-15 15:25:00,28.76,28.76,28.73,28.75,170400.0,16.6823,16.6823,16.6649,16.6765,170400.0
2007-10-15 15:30:00,28.75,28.77,28.74,28.75,211600.0,16.6765,16.6881,16.6707,16.6765,211600.0
2007-10-15 15:35:00,28.75,28.77,28.74,28.75,162200.0,16.6765,16.6881,16.6707,16.6765,162200.0
2007-10-15 15:40:00,28.75,28.77,28.73,28.76,349000.0,16.6765,16.6881,16.6649,16.6823,349000.0
2007-10-15 15:45:00,28.77,28.83,28.76,28.82,382200.0,16.6881,16.7229,16.6823,16.7171,382200.0
2007-10-15 15:50:00,28.82,28.84,28.8,28.8,366200.0,16.7171,16.7287,16.7055,16.7055,366200.0
2007-10-15 15:55:00,28.8,28.84,28.79,28.84,586200.0,16.7055,16.7287,16.6997,16.7287,586200.0
2007-10-16 09:30:00,28.84,28.86,28.81,28.81,288800.0,16.7287,16.7403,16.7113,16.7113,288800.0
2007-10-16 09:35:00,28.81,28.87,28.8,28.86,235800.0,16.7113,16.7461,16.7055,16.7403,235800.0
2007-10-16 09:40:00,28.85,29.0,28.81,28.99,217400.0,16.7345,16.8215,16.7113,16.8157,217400.0
2007-10-16 09:45:00,28.99,29.0,28.95,28.98,136400.0,16.8157,16.8215,16.7925,16.8099,136400.0
2007-10-16 09:50:00,28.98,28.98,28.95,28.95,141400.0,16.8099,16.8099,16.7925,16.7925,141400.0
2007-10-16 09:55:00,28.95,28.96,28.85,28.88,137200.0,16.7925,16.7983,16.7345,16.7519,137200.0
2007-10-16 10:00:00,28.87,28.87,28.85,28.87,118600.0,16.7461,16.7461,16.7345,16.7461,118600.0
2007-10-16 10:05:00,28.87,28.87,28.83,28.84,132000.0,16.7461,16.7461,16.7229,16.7287,132000.0
2007-10-16 10:10:00,28.83,28.85,28.79,28.79,151000.0,16.7229,16.7345,16.6997,16.6997,151000.0
2007-10-16 10:15:00,28.79,28.79,28.72,28.74,199400.0,16.6997,16.6997,16.6591,16.6707,199400.0
2007-10-16 10:20:00,28.74,28.81,28.73,28.79,92400.0,16.6707,16.7113,16.6649,16.6997,92400.0
2007-10-16 10:25:00,28.79,28.81,28.75,28.8,93600.0,16.6997,16.7113,16.6765,16.7055,93600.0
2007-10-16 10:30:00,28.8,28.82,28.78,28.78,110800.0,16.7055,16.7171,16.6939,16.6939,110800.0
2007-10-16 10:35:00,28.79,28.82,28.78,28.8,82000.0,16.6997,16.7171,16.6939,16.7055,82000.0
2007-10-16 10:40:00,28.8,28.81,28.75,28.76,165200.0,16.7055,16.7113,16.6765,16.6823,165200.0
2007-10-16 10:45:00,28.76,28.85,28.73,28.83,117800.0,16.6823,16.7345,16.6649,16.7229,117800.0
2007-10-16 10:50:00,28.83,28.84,28.8,28.83,62000.0,16.7229,16.7287,16.7055,16.7229,62000.0
2007-10-16 10:55:00,28.83,28.89,28.83,28.88,66600.0,16.7229,16.7577,16.7229,16.7519,66600.0
2007-10-16 11:00:00,28.89,28.89,28.87,28.88,74400.0,16.7577,16.7577,16.7461,16.7519,74400.0
2007-10-16 11:05:00,28.88,28.92,28.87,28.91,97200.0,16.7519,16.7751,16.7461,16.7693,97200.0
2007-10-16 11:10:00,28.92,28.93,28.87,28.87,108600.0,16.7751,16.7809,16.7461,16.7461,108600.0
2007-10-16 11:15:00,28.87,28.9,28.86,28.86,78600.0,16.7461,16.7635,16.7403,16.7403,78600.0
2007-10-16 11:20:00,28.87,28.89,28.86,28.87,80400.0,16.7461,16.7577,16.7403,16.7461,80400.0
2007-10-16 11:25:00,28.88,28.9,28.86,28.9,86200.0,16.7519,16.7635,16.7403,16.7635,86200.0
2007-10-16 11:30:00,28.9,28.98,28.89,28.97,139200.0,16.7635,16.8099,16.7577,16.8041,139200.0
2007-10-16 11:35:00,28.97,29.0,28.97,28.98,117000.0,16.8041,16.8215,16.8041,16.8099,117000.0
2007-10-16 11:40:00,28.98,29.0,28.97,29.0,93200.0,16.8099,16.8215,16.8041,16.8215,93200.0
2007-10-16 11:45:00,29.0,29.0,28.94,28.97,144400.0,16.8215,16.8215,16.7867,16.8041,144400.0
2007-10-16 11:50:00,28.96,28.97,28.93,28.93,68200.0,16.7983,16.8041,16.7809,16.7809,68200.0
2007-10-16 11:55:00,28.93,28.96,28.92,28.92,61600.0,16.7809,16.7983,16.7751,16.7751,61600.0
2007-10-16 12:00:00,28.93,28.93,28.92,28.92,53800.0,16.7809,16.7809,16.7751,16.7751,53800.0
2007-10-16 12:05:00,28.92,28.98,28.9,28.92,165200.0,16.7751,16.8099,16.7635,16.7751,165200.0
2007-10-16 12:10:00,28.91,28.93,28.89,28.92,64200.0,16.7693,16.7809,16.7577,16.7751,64200.0
2007-10-16 12:15:00,28.92,28.92,28.89,28.9,34800.0,16.7751,16.7751,16.7577,16.7635,34800.0
2007-10-16 12:20:00,28.9,28.91,28.88,28.9,42400.0,16.7635,16.7693,16.7519,16.7635,42400.0
2007-10-16 12:25:00,28.89,28.96,28.89,28.95,82800.0,16.7577,16.7983,16.7577,16.7925,82800.0
2007-10-16 12:30:00,28.96,28.99,28.96,28.99,192200.0,16.7983,16.8157,16.7983,16.8157,192200.0
2007-10-16 12:35:00,28.98,29.0,28.95,28.96,111000.0,16.8099,16.8215,16.7925,16.7983,111000.0
2007-10-16 12:40:00,28.96,28.97,28.95,28.97,52400.0,16.7983,16.8041,16.7925,16.8041,52400.0
2007-10-16 12:45:00,28.97,28.99,28.97,28.98,54000.0,16.8041,16.8157,16.8041,16.8099,54000.0
2007-10-16 12:50:00,28.98,29.0,28.98,28.99,55200.0,16.8099,16.8215,16.8099,16.8157,55200.0
2007-10-16 12:55:00,28.99,29.0,28.98,28.99,47400.0,16.8157,16.8215,16.8099,16.8157,47400.0
2007-10-16 13:00:00,28.99,29.0,28.97,28.97,88200.0,16.8157,16.8215,16.8041,16.8041,88200.0
2007-10-16 13:05:00,28.97,29.0,28.97,29.0,160200.0,16.8041,16.8215,16.8041,16.8215,160200.0
2007-10-16 13:10:00,29.0,29.0,28.98,28.98,143200.0,16.8215,16.8215,16.8099,16.8099,143200.0
2007-10-16 13:15:00,28.98,29.0,28.98,28.98,66400.0,16.8099,16.8215,16.8099,16.8099,66400.0
2007-10-16 13:20:00,28.98,29.0,28.97,28.98,75600.0,16.8099,16.8215,16.8041,16.8099,75600.0
2007-10-16 13:25:00,28.98,29.02,28.98,28.98,228000.0,16.8099,16.8331,16.8099,16.8099,228000.0
2007-10-16 13:30:00,28.98,29.01,28.96,29.0,142200.0,16.8099,16.8273,16.7983,16.8215,142200.0
2007-10-16 13:35:00,29.0,29.02,28.98,29.02,152400.0,16.8215,16.8331,16.8099,16.8331,152400.0
2007-10-16 13:40:00,29.02,29.05,29.0,29.02,213400.0,16.8331,16.8505,16.8215,16.8331,213400.0
2007-10-16 13:45:00,29.02,29.04,28.95,28.96,268400.0,16.8331,16.8447,16.7925,16.7983,268400.0
2007-10-16 13:50:00,28.96,28.97,28.95,28.96,84200.0,16.7983,16.8041,16.7925,16.7983,84200.0
2007-10-16 13:55:00,28.95,28.98,28.95,28.98,274800.0,16.7925,16.8099,16.7925,16.8099,274800.0
2007-10-16 14:00:00,28.98,29.0,28.95,28.99,206400.0,16.8099,16.8215,16.7925,16.8157,206400.0
2007-10-16 14:05:00,29.0,29.04,28.98,29.03,195800.0,16.8215,16.8447,16.8099,16.8389,195800.0
2007-10-16 14:10:00,29.03,29.05,29.01,29.04,126800.0,16.8389,16.8505,16.8273,16.8447,126800.0
2007-10-16 14:15:00,29.03,29.04,28.98,29.0,181200.0,16.8389,16.8447,16.8099,16.8215,181200.0
2007-10-16 14:20:00,28.99,29.0,28.97,28.98,102800.0,16.8157,16.8215,16.8041,16.8099,102800.0
2007-10-16 14:25:00,28.98,28.99,28.95,28.98,260200.0,16.8099,16.8157,16.7925,16.8099,260200.0
2007-10-16 14:30:00,28.98,28.99,28.96,28.97,150400.0,16.8099,16.8157,16.7983,16.8041,150400.0
2007-10-16 14:35:00,28.97,28.97,28.95,28.96,176200.0,16.8041,16.8041,16.7925,16.7983,176200.0
2007-10-16 14:40:00,28.96,29.0,28.96,28.97,159400.0,16.7983,16.8215,16.7983,16.8041,159400.0
2007-10-16 14:45:00,28.97,29.01,28.96,29.0,146600.0,16.8041,16.8273,16.7983,16.8215,146600.0
2007-10-16 14:50:00,29.0,29.03,29.0,29.0,164200.0,16.8215,16.8389,16.8215,16.8215,164200.0
2007-10-16 14:55:00,29.0,29.0,28.97,28.98,137400.0,16.8215,16.8215,16.8041,16.8099,137400.0
2007-10-16 15:00:00,28.99,29.0,28.97,29.0,128400.0,16.8157,16.8215,16.8041,16.8215,128400.0
2007-10-16 15:05:00,29.0,29.0,28.95,28.97,174200.0,16.8215,16.8215,16.7925,16.8041,174200.0
2007-10-16 15:10:00,28.97,28.98,28.96,28.98,157600.0,16.8041,16.8099,16.7983,16.8099,157600.0
2007-10-16 15:15:00,28.98,29.0,28.98,29.0,193000.0,16.8099,16.8215,16.8099,16.8215,193000.0
2007-10-16 15:20:00,28.99,29.0,28.98,29.0,170200.0,16.8157,16.8215,16.8099,16.8215,170200.0
2007-10-16 15:25:00,29.0,29.0,29.0,29.0,146000.0,16.8215,16.8215,16.8215,16.8215,146000.0
2007-10-16 15:30:00,29.0,29.0,28.95,28.99,411800.0,16.8215,16.8215,16.7925,16.8157,411800.0
2007-10-16 15:35:00,28.99,29.0,28.97,28.97,334600.0,16.8157,16.8215,16.8041,16.8041,334600.0
2007-10-16 15:40:00,28.97,28.98,28.92,28.93,452800.0,16.8041,16.8099,16.7751,16.7809,452800.0
2007-10-16 15:45:00,28.93,28.95,28.9,28.91,446400.0,16.7809,16.7925,16.7635,16.7693,446400.0
2007-10-16 15:50:00,28.91,28.96,28.91,28.93,531600.0,16.7693,16.7983,16.7693,16.7809,531600.0
2007-10-16 15:55:00,28.93,28.93,28.88,28.91,632200.0,16.7809,16.7809,16.7519,16.7693,632200.0
2007-10-17 09:30:00,29.18,29.25,29.16,29.2,1020000.0,16.926,16.9666,16.9144,16.9376,1020000.0
2007-10-17 09:35:00,29.21,29.34,29.19,29.28,871000.0,16.9434,17.0188,16.9318,16.984,871000.0
2007-10-17 09:40:00,29.27,29.45,29.27,29.42,723800.0,16.9782,17.0826,16.9782,17.0652,723800.0
2007-10-17 09:45:00,29.41,29.41,29.31,29.36,462400.0,17.0594,17.0594,17.0014,17.0304,462400.0
2007-10-17 09:50:00,29.36,29.39,29.3,29.36,291000.0,17.0304,17.0478,16.9956,17.0304,291000.0
2007-10-17 09:55:00,29.36,29.46,29.34,29.46,808000.0,17.0304,17.0884,17.0188,17.0884,808000.0
2007-10-17 10:00:00,29.45,29.5,29.4,29.48,627000.0,17.0826,17.1116,17.0536,17.1,627000.0
2007-10-17 10:05:00,29.48,29.49,29.43,29.44,453600.0,17.1,17.1058,17.071,17.0768,453600.0
2007-10-17 10:10:00,29.44,29.49,29.43,29.45,344800.0,17.0768,17.1058,17.071,17.0826,344800.0
2007-10-17 10:15:00,29.45,29.5,29.45,29.5,300800.0,17.0826,17.1116,17.0826,17.1116,300800.0
2007-10-17 10:20:00,29.5,29.58,29.47,29.54,1045200.0,17.1116,17.158,17.0942,17.1348,1045200.0
2007-10-17 10:25:00,29.54,29.55,29.49,29.54,772800.0,17.1348,17.1406,17.1058,17.1348,772800.0
2007-10-17 10:30:00,29.55,29.58,29.51,29.57,434400.0,17.1406,17.158,17.1174,17.1522,434400.0
2007-10-17 10:35:00,29.57,29.59,29.55,29.57,375400.0,17.1522,17.1638,17.1406,17.1522,375400.0
2007-10-17 10:40:00,29.57,29.59,29.53,29.57,463600.0,17.1522,17.1638,17.129,17.1522,463600.0
2007-10-17 10:45:00,29.57,29.64,29.55,29.57,454800.0,17.1522,17.1928,17.1406,17.1522,454800.0
2007-10-17 10:50:00,29.56,29.66,29.56,29.62,396200.0,17.1464,17.2044,17.1464,17.1812,396200.0
2007-10-17 10:55:00,29.63,29.67,29.61,29.65,303600.0,17.187,17.2102,17.1754,17.1986,303600.0
2007-10-17 11:00:00,29.64,29.68,29.6,29.61,487000.0,17.1928,17.216,17.1696,17.1754,487000.0
2007-10-17 11:05:00,29.61,29.64,29.57,29.62,446400.0,17.1754,17.1928,17.1522,17.1812,446400.0
2007-10-17 11:10:00,29.62,29.68,29.61,29.67,201000.0,17.1812,17.216,17.1754,17.2102,201000.0
2007-10-17 11:15:00,29.67,29.7,29.63,29.67,488000.0,17.2102,17.2276,17.187,17.2102,488000.0
2007-10-17 11:20:00,29.67,29.68,29.65,29.66,193600.0,17.2102,17.216,17.1986,17.2044,193600.0
2007-10-17 11:25:00,29.66,29.68,29.64,29.65,184000.0,17.2044,17.216,17.1928,17.1986,184000.0
2007-10-17 11:30:00,29.66,29.68,29.62,29.68,260400.0,17.2044,17.216,17.1812,17.216,260400.0
2007-10-17 11:35:00,29.68,29.69,29.67,29.68,628400.0,17.216,17.2218,17.2102,17.216,628400.0
2007-10-17 11:40:00,29.68,29.69,29.67,29.68,256000.0,17.216,17.2218,17.2102,17.216,256000.0
2007-10-17 11:45:00,29.68,29.69,29.66,29.68,139400.0,17.216,17.2218,17.2044,17.216,139400.0
2007-10-17 11:50:00,29.68,29.72,29.68,29.69,273200.0,17.216,17.2392,17.216,17.2218,273200.0
2007-10-17 11:55:00,29.69,29.69,29.67,29.68,94600.0,17.2218,17.2218,17.2102,17.216,94600.0
2007-10-17 12:00:00,29.68,29.68,29.66,29.66,108800.0,17.216,17.216,17.2044,17.2044,108800.0
2007-10-17 12:05:00,29.66,29.68,29.59,29.64,271400.0,17.2044,17.216,17.1638,17.1928,271400.0
2007-10-17 12:10:00,29.64,29.68,29.64,29.64,365600.0,17.1928,17.216,17.1928,17.1928,365600.0
2007-10-17 12:15:00,29.64,29.65,29.53,29.53,304400.0,17.1928,17.1986,17.129,17.129,304400.0
2007-10-17 12:20:00,29.53,29.58,29.5,29.5,282800.0,17.129,17.158,17.1116,17.1116,282800.0
2007-10-17 12:25:00,29.5,29.53,29.44,29.44,235000.0,17.1116,17.129,17.0768,17.0768,235000.0
2007-10-17 12:30:00,29.44,29.49,29.36,29.43,387000.0,17.0768,17.1058,17.0304,17.071,387000.0
2007-10-17 12:35:00,29.42,29.48,29.41,29.43,164600.0,17.0652,17.1,17.0594,17.071,164600.0
2007-10-17 12:40:00,29.43,29.5,29.43,29.49,133000.0,17.071,17.1116,17.071,17.1058,133000.0
2007-10-17 12:45:00,29.49,29.54,29.47,29.53,141400.0,17.1058,17.1348,17.0942,17.129,141400.0
2007-10-17 12:50:00,29.53,29.59,29.5,29.51,105400.0,17.129,17.1638,17.1116,17.1174,105400.0
2007-10-17 12:55:00,29.51,29.51,29.43,29.49,147800.0,17.1174,17.1174,17.071,17.1058,147800.0
2007-10-17 13:00:00,29.49,29.54,29.48,29.51,109200.0,17.1058,17.1348,17.1,17.1174,109200.0
2007-10-17 13:05:00,29.52,29.53,29.34,29.35,378800.0,17.1232,17.129,17.0188,17.0246,378800.0
2007-10-17 13:10:00,29.35,29.43,29.34,29.42,175800.0,17.0246,17.071,17.0188,17.0652,175800.0
2007-10-17 13:15:00,29.42,29.43,29.33,29.36,213400.0,17.0652,17.071,17.013,17.0304,213400.0
2007-10-17 13:20:00,29.36,29.4,29.35,29.37,208400.0,17.0304,17.0536,17.0246,17.0362,208400.0
2007-10-17 13:25:00,29.37,29.38,29.31,29.32,201400.0,17.0362,17.042,17.0014,17.0072,201400.0
2007-10-17 13:30:00,29.32,29.32,29.25,29.28,296600.0,17.0072,17.0072,16.9666,16.984,296600.0
2007-10-17 13:35:00,29.28,29.31,29.25,29.25,295800.0,16.984,17.0014,16.9666,16.9666,295800.0
2007-10-17 13:40:00,29.25,29.26,29.16,29.2,365400.0,16.9666,16.9724,16.9144,16.9376,365400.0
2007-10-17 13:45:00,29.2,29.25,29.18,29.22,204600.0,16.9376,16.9666,16.926,16.9492,204600.0
2007-10-17 13:50:00,29.22,29.23,29.11,29.11,281400.0,16.9492,16.955,16.8853,16.8853,281400.0
2007-10-17 13:55:00,29.11,29.22,29.04,29.15,399200.0,16.8853,16.9492,16.8447,16.9086,399200.0
2007-10-17 14:00:00,29.15,29.18,29.06,29.17,347600.0,16.9086,16.926,16.8563,16.9202,347600.0
2007-10-17 14:05:00,29.17,29.21,29.16,29.2,319000.0,16.9202,16.9434,16.9144,16.9376,319000.0
2007-10-17 14:10:00,29.2,29.23,29.03,29.2,416400.0,16.9376,16.955,16.8389,16.9376,416400.0
2007-10-17 14:15:00,29.2,29.21,29.06,29.18,176800.0,16.9376,16.9434,16.8563,16.926,176800.0
2007-10-17 14:20:00,29.17,29.2,29.14,29.16,102200.0,16.9202,16.9376,16.9028,16.9144,102200.0
2007-10-17 14:25:00,29.16,29.18,29.15,29.18,102400.0,16.9144,16.926,16.9086,16.926,102400.0
2007-10-17 14:30:00,29.18,29.19,29.14,29.16,152000.0,16.926,16.9318,16.9028,16.9144,152000.0
2007-10-17 14:35:00,29.16,29.19,29.15,29.19,119400.0,16.9144,16.9318,16.9086,16.9318,119400.0
2007-10-17 14:40:00,29.19,29.25,29.18,29.23,210600.0,16.9318,16.9666,16.926,16.955,210600.0
2007-10-17 14:45:00,29.22,29.33,29.2,29.31,760800.0,16.9492,17.013,16.9376,17.0014,760800.0
2007-10-17 14:50:00,29.32,29.32,29.22,29.23,396800.0,17.0072,17.0072,16.9492,16.955,396800.0
2007-10-17 14:55:00,29.23,29.24,29.19,29.21,297000.0,16.955,16.9608,16.9318,16.9434,297000.0
2007-10-17 15:00:00,29.22,29.29,29.21,29.25,231800.0,16.9492,16.9898,16.9434,16.9666,231800.0
2007-10-17 15:05:00,29.25,29.34,29.23,29.33,299000.0,16.9666,17.0188,16.955,17.013,299000.0
2007-10-17 15:10:00,29.34,29.34,29.28,29.31,172400.0,17.0188,17.0188,16.984,17.0014,172400.0
2007-10-17 15:15:00,29.31,29.48,29.31,29.4,616800.0,17.0014,17.1,17.0014,17.0536,616800.0
2007-10-17 15:20:00,29.4,29.42,29.38,29.39,227400.0,17.0536,17.0652,17.042,17.0478,227400.0
2007-10-17 15:25:00,29.39,29.42,29.38,29.39,212600.0,17.0478,17.0652,17.042,17.0478,212600.0
2007-10-17 15:30:00,29.39,29.42,29.36,29.37,456600.0,17.0478,17.0652,17.0304,17.0362,456600.0
2007-10-17 15:35:00,29.37,29.43,29.36,29.39,521800.0,17.0362,17.071,17.0304,17.0478,521800.0
2007-10-17 15:40:00,29.39,29.4,29.36,29.38,483600.0,17.0478,17.0536,17.0304,17.042,483600.0
2007-10-17 15:45:00,29.38,29.43,29.38,29.41,574800.0,17.042,17.071,17.042,17.0594,574800.0
2007-10-17 15:50:00,29.41,29.43,29.37,29.41,422400.0,17.0594,17.071,17.0362,17.0594,422400.0
2007-10-17 15:55:00,29.41,29.48,29.41,29.47,574000.0,17.0594,17.1,17.0594,17.0942,574000.0
2007-10-18 09:30:00,29.52,29.75,29.39,29.71,968400.0,17.1232,17.2566,17.0478,17.2334,968400.0
2007-10-18 09:35:00,29.71,29.74,29.61,29.66,513000.0,17.2334,17.2508,17.1754,17.2044,513000.0
2007-10-18 09:40:00,29.65,29.81,29.64,29.79,858600.0,17.1986,17.2914,17.1928,17.2798,858600.0
2007-10-18 09:45:00,29.8,29.83,29.76,29.77,459400.0,17.2856,17.303,17.2624,17.2682,459400.0
2007-10-18 09:50:00,29.77,29.8,29.74,29.77,380600.0,17.2682,17.2856,17.2508,17.2682,380600.0
2007-10-18 09:55:00,29.77,29.8,29.67,29.69,301200.0,17.2682,17.2856,17.2102,17.2218,301200.0
2007-10-18 10:00:00,29.68,29.7,29.61,29.65,485800.0,17.216,17.2276,17.1754,17.1986,485800.0
2007-10-18 10:05:00,29.66,29.67,29.58,29.59,354200.0,17.2044,17.2102,17.158,17.1638,354200.0
2007-10-18 10:10:00,29.59,29.6,29.43,29.43,453200.0,17.1638,17.1696,17.071,17.071,453200.0
2007-10-18 10:15:00,29.43,29.5,29.43,29.48,324800.0,17.071,17.1116,17.071,17.1,324800.0
2007-10-18 10:20:00,29.48,29.49,29.46,29.46,214000.0,17.1,17.1058,17.0884,17.0884,214000.0
2007-10-18 10:25:00,29.46,29.53,29.44,29.53,292200.0,17.0884,17.129,17.0768,17.129,292200.0
2007-10-18 10:30:00,29.52,29.57,29.51,29.57,152600.0,17.1232,17.1522,17.1174,17.1522,152600.0
2007-10-18 10:35:00,29.56,29.58,29.5,29.5,201400.0,17.1464,17.158,17.1116,17.1116,201400.0
2007-10-18 10:40:00,29.5,29.53,29.48,29.51,116000.0,17.1116,17.129,17.1,17.1174,116000.0
2007-10-18 10:45:00,29.51,29.51,29.47,29.47,60400.0,17.1174,17.1174,17.0942,17.0942,60400.0
2007-10-18 10:50:00,29.48,29.5,29.47,29.5,74200.0,17.1,17.1116,17.0942,17.1116,74200.0
2007-10-18 10:55:00,29.5,29.5,29.48,29.48,60000.0,17.1116,17.1116,17.1,17.1,60000.0
2007-10-18 11:00:00,29.48,29.48,29.45,29.46,158800.0,17.1,17.1,17.0826,17.0884,158800.0
2007-10-18 11:05:00,29.46,29.5,29.45,29.47,124600.0,17.0884,17.1116,17.0826,17.0942,124600.0
2007-10-18 11:10:00,29.47,29.48,29.43,29.44,147000.0,17.0942,17.1,17.071,17.0768,147000.0
2007-10-18 11:15:00,29.44,29.53,29.43,29.53,206200.0,17.0768,17.129,17.071,17.129,206200.0
2007-10-18 11:20:00,29.52,29.54,29.5,29.53,122400.0,17.1232,17.1348,17.1116,17.129,122400.0
2007-10-18 11:25:00,29.54,29.54,29.49,29.49,159400.0,17.1348,17.1348,17.1058,17.1058,159400.0
2007-10-18 11:30:00,29.49,29.55,29.49,29.55,131800.0,17.1058,17.1406,17.1058,17.1406,131800.0
2007-10-18 11:35:00,29.55,29.55,29.53,29.55,137200.0,17.1406,17.1406,17.129,17.1406,137200.0
2007-10-18 11:40:00,29.55,29.56,29.48,29.5,174800.0,17.1406,17.1464,17.1,17.1116,174800.0
2007-10-18 11:45:00,29.5,29.54,29.49,29.53,77600.0,17.1116,17.1348,17.1058,17.129,77600.0
2007-10-18 11:50:00,29.53,29.56,29.49,29.52,84600.0,17.129,17.1464,17.1058,17.1232,84600.0
2007-10-18 11:55:00,29.51,29.52,29.48,29.51,134200.0,17.1174,17.1232,17.1,17.1174,134200.0
2007-10-18 12:00:00,29.5,29.51,29.48,29.48,161400.0,17.1116,17.1174,17.1,17.1,161400.0
2007-10-18 12:05:00,29.48,29.5,29.44,29.5,166600.0,17.1,17.1116,17.0768,17.1116,166600.0
2007-10-18 12:10:00,29.5,29.52,29.48,29.48,194800.0,17.1116,17.1232,17.1,17.1,194800.0
2007-10-18 12:15:00,29.48,29.53,29.47,29.52,144800.0,17.1,17.129,17.0942,17.1232,144800.0
2007-10-18 12:20:00,29.52,29.54,29.5,29.53,131200.0,17.1232,17.1348,17.1116,17.129,131200.0
2007-10-18 12:25:00,29.53,29.58,29.53,29.56,188800.0,17.129,17.158,17.129,17.1464,188800.0
2007-10-18 12:30:00,29.57,29.57,29.55,29.56,71600.0,17.1522,17.1522,17.1406,17.1464,71600.0
2007-10-18 12:35:00,29.56,29.6,29.55,29.56,167800.0,17.1464,17.1696,17.1406,17.1464,167800.0
2007-10-18 12:40:00,29.56,29.57,29.55,29.56,48600.0,17.1464,17.1522,17.1406,17.1464,48600.0
2007-10-18 12:45:00,29.56,29.64,29.56,29.64,316000.0,17.1464,17.1928,17.1464,17.1928,316000.0
2007-10-18 12:50:00,29.64,29.72,29.63,29.63,377400.0,17.1928,17.2392,17.187,17.187,377400.0
2007-10-18 12:55:00,29.63,29.64,29.6,29.61,62400.0,17.187,17.1928,17.1696,17.1754,62400.0
2007-10-18 13:00:00,29.6,29.69,29.58,29.67,154600.0,17.1696,17.2218,17.158,17.2102,154600.0
2007-10-18 13:05:00,29.67,29.69,29.63,29.65,131000.0,17.2102,17.2218,17.187,17.1986,131000.0
2007-10-18 13:10:00,29.64,29.65,29.62,29.63,97800.0,17.1928,17.1986,17.1812,17.187,97800.0
2007-10-18 13:15:00,29.63,29.68,29.61,29.67,151800.0,17.187,17.216,17.1754,17.2102,151800.0
2007-10-18 13:20:00,29.67,29.68,29.61,29.63,75600.0,17.2102,17.216,17.1754,17.187,75600.0
2007-10-18 13:25:00,29.63,29.64,29.61,29.63,74000.0,17.187,17.1928,17.1754,17.187,74000.0
2007-10-18 13:30:00,29.63,29.72,29.61,29.71,240400.0,17.187,17.2392,17.1754,17.2334,240400.0
2007-10-18 13:35:00,29.71,29.74,29.68,29.69,245800.0,17.2334,17.2508,17.216,17.2218,245800.0
2007-10-18 13:40:00,29.7,29.72,29.67,29.68,124000.0,17.2276,17.2392,17.2102,17.216,124000.0
2007-10-18 13:45:00,29.67,29.68,29.67,29.67,65600.0,17.2102,17.216,17.2102,17.2102,65600.0
2007-10-18 13:50:00,29.67,29.7,29.67,29.67,74400.0,17.2102,17.2276,17.2102,17.2102,74400.0
2007-10-18 13:55:00,29.67,29.68,29.65,29.65,130600.0,17.2102,17.216,17.1986,17.1986,130600.0
2007-10-18 14:00:00,29.65,29.65,29.58,29.63,146200.0,17.1986,17.1986,17.158,17.187,146200.0
2007-10-18 14:05:00,29.64,29.67,29.61,29.66,79200.0,17.1928,17.2102,17.1754,17.2044,79200.0
2007-10-18 14:10:00,29.67,29.72,29.67,29.68,223600.0,17.2102,17.2392,17.2102,17.216,223600.0
2007-10-18 14:15:00,29.68,29.71,29.66,29.66,129000.0,17.216,17.2334,17.2044,17.2044,129000.0
2007-10-18 14:20:00,29.66,29.72,29.63,29.71,173000.0,17.2044,17.2392,17.187,17.2334,173000.0
2007-10-18 14:25:00,29.7,29.7,29.65,29.65,50400.0,17.2276,17.2276,17.1986,17.1986,50400.0
2007-10-18 14:30:00,29.65,29.65,29.63,29.63,105800.0,17.1986,17.1986,17.187,17.187,105800.0
2007-10-18 14:35:00,29.63,29.63,29.61,29.61,71800.0,17.187,17.187,17.1754,17.1754,71800.0
2007-10-18 14:40:00,29.61,29.66,29.61,29.65,85200.0,17.1754,17.2044,17.1754,17.1986,85200.0
2007-10-18 14:45:00,29.65,29.68,29.6,29.6,233000.0,17.1986,17.216,17.1696,17.1696,233000.0
2007-10-18 14:50:00,29.6,29.67,29.6,29.66,147400.0,17.1696,17.2102,17.1696,17.2044,147400.0
2007-10-18 14:55:00,29.65,29.67,29.63,29.67,121800.0,17.1986,17.2102,17.187,17.2102,121800.0
2007-10-18 15:00:00,29.67,29.71,29.66,29.7,253000.0,17.2102,17.2334,17.2044,17.2276,253000.0
2007-10-18 15:05:00,29.7,29.72,29.65,29.65,151000.0,17.2276,17.2392,17.1986,17.1986,151000.0
2007-10-18 15:10:00,29.65,29.7,29.65,29.68,122600.0,17.1986,17.2276,17.1986,17.216,122600.0
2007-10-18 15:15:00,29.68,29.69,29.65,29.67,191600.0,17.216,17.2218,17.1986,17.2102,191600.0
2007-10-18 15:20:00,29.67,29.7,29.67,29.68,236200.0,17.2102,17.2276,17.2102,17.216,236200.0
2007-10-18 15:25:00,29.67,29.7,29.67,29.68,206400.0,17.2102,17.2276,17.2102,17.216,206400.0
2007-10-18 15:30:00,29.68,29.68,29.67,29.68,198400.0,17.216,17.216,17.2102,17.216,198400.0
2007-10-18 15:35:00,29.68,29.7,29.67,29.68,217600.0,17.216,17.2276,17.2102,17.216,217600.0
2007-10-18 15:40:00,29.68,29.7,29.68,29.69,139000.0,17.216,17.2276,17.216,17.2218,139000.0
2007-10-18 15:45:00,29.69,29.7,29.68,29.68,236800.0,17.2218,17.2276,17.216,17.216,236800.0
2007-10-18 15:50:00,29.69,29.7,29.67,29.69,310200.0,17.2218,17.2276,17.2102,17.2218,310200.0
2007-10-18 15:55:00,29.69,29.71,29.68,29.7,322000.0,17.2218,17.2334,17.216,17.2276,322000.0
2007-10-19 09:30:00,29.77,29.77,29.58,29.7,3193200.0,17.2682,17.2682,17.158,17.2276,3193200.0
2007-10-19 09:35:00,29.7,29.74,29.67,29.73,251800.0,17.2276,17.2508,17.2102,17.245,251800.0
2007-10-19 09:40:00,29.74,29.74,29.68,29.74,197400.0,17.2508,17.2508,17.216,17.2508,197400.0
2007-10-19 09:45:00,29.73,29.83,29.72,29.74,417000.0,17.245,17.303,17.2392,17.2508,417000.0
2007-10-19 09:50:00,29.74,29.79,29.74,29.76,196600.0,17.2508,17.2798,17.2508,17.2624,196600.0
2007-10-19 09:55:00,29.77,29.83,29.75,29.82,290400.0,17.2682,17.303,17.2566,17.2972,290400.0
2007-10-19 10:00:00,29.82,29.88,29.82,29.86,334800.0,17.2972,17.332,17.2972,17.3204,334800.0
2007-10-19 10:05:00,29.86,29.86,29.83,29.85,248800.0,17.3204,17.3204,17.303,17.3146,248800.0
2007-10-19 10:10:00,29.85,29.87,29.79,29.79,345600.0,17.3146,17.3262,17.2798,17.2798,345600.0
2007-10-19 10:15:00,29.79,29.79,29.73,29.74,188400.0,17.2798,17.2798,17.245,17.2508,188400.0
2007-10-19 10:20:00,29.74,29.79,29.74,29.78,118400.0,17.2508,17.2798,17.2508,17.274,118400.0
2007-10-19 10:25:00,29.78,29.79,29.69,29.7,234400.0,17.274,17.2798,17.2218,17.2276,234400.0
2007-10-19 10:30:00,29.7,29.71,29.64,29.64,228400.0,17.2276,17.2334,17.1928,17.1928,228400.0
2007-10-19 10:35:00,29.64,29.71,29.63,29.69,250200.0,17.1928,17.2334,17.187,17.2218,250200.0
2007-10-19 10:40:00,29.69,29.7,29.54,29.6,324800.0,17.2218,17.2276,17.1348,17.1696,324800.0
2007-10-19 10:45:00,29.6,29.63,29.57,29.61,184600.0,17.1696,17.187,17.1522,17.1754,184600.0
2007-10-19 10:50:00,29.61,29.61,29.55,29.6,135000.0,17.1754,17.1754,17.1406,17.1696,135000.0
2007-10-19 10:55:00,29.61,29.61,29.53,29.57,126800.0,17.1754,17.1754,17.129,17.1522,126800.0
2007-10-19 11:00:00,29.58,29.65,29.57,29.64,294400.0,17.158,17.1986,17.1522,17.1928,294400.0
2007-10-19 11:05:00,29.65,29.66,29.57,29.58,268200.0,17.1986,17.2044,17.1522,17.158,268200.0
2007-10-19 11:10:00,29.58,29.58,29.54,29.54,143400.0,17.158,17.158,17.1348,17.1348,143400.0
2007-10-19 11:15:00,29.53,29.55,29.5,29.55,180000.0,17.129,17.1406,17.1116,17.1406,180000.0
2007-10-19 11:20:00,29.55,29.55,29.5,29.5,157600.0,17.1406,17.1406,17.1116,17.1116,157600.0
2007-10-19 11:25:00,29.5,29.57,29.46,29.55,303600.0,17.1116,17.1522,17.0884,17.1406,303600.0
2007-10-19 11:30:00,29.55,29.6,29.45,29.45,300400.0,17.1406,17.1696,17.0826,17.0826,300400.0
2007-10-19 11:35:00,29.45,29.52,29.45,29.5,122600.0,17.0826,17.1232,17.0826,17.1116,122600.0
2007-10-19 11:40:00,29.52,29.55,29.5,29.55,87800.0,17.1232,17.1406,17.1116,17.1406,87800.0
2007-10-19 11:45:00,29.56,29.67,29.55,29.66,152200.0,17.1464,17.2102,17.1406,17.2044,152200.0
2007-10-19 11:50:00,29.66,29.75,29.65,29.72,187400.0,17.2044,17.2566,17.1986,17.2392,187400.0
2007-10-19 11:55:00,29.72,29.76,29.69,29.72,255800.0,17.2392,17.2624,17.2218,17.2392,255800.0
2007-10-19 12:00:00,29.72,29.74,29.7,29.71,161400.0,17.2392,17.2508,17.2276,17.2334,161400.0
2007-10-19 12:05:00,29.72,29.72,29.65,29.68,131200.0,17.2392,17.2392,17.1986,17.216,131200.0
2007-10-19 12:10:00,29.69,29.71,29.69,29.7,93000.0,17.2218,17.2334,17.2218,17.2276,93000.0
2007-10-19 12:15:00,29.7,29.72,29.69,29.71,111000.0,17.2276,17.2392,17.2218,17.2334,111000.0
2007-10-19 12:20:00,29.71,29.73,29.69,29.69,230800.0,17.2334,17.245,17.2218,17.2218,230800.0
2007-10-19 12:25:00,29.69,29.7,29.65,29.66,120000.0,17.2218,17.2276,17.1986,17.2044,120000.0
2007-10-19 12:30:00,29.66,29.69,29.65,29.68,102000.0,17.2044,17.2218,17.1986,17.216,102000.0
2007-10-19 12:35:00,29.68,29.73,29.68,29.72,101200.0,17.216,17.245,17.216,17.2392,101200.0
2007-10-19 12:40:00,29.73,29.75,29.69,29.74,118800.0,17.245,17.2566,17.2218,17.2508,118800.0
2007-10-19 12:45:00,29.72,29.74,29.69,29.7,135200.0,17.2392,17.2508,17.2218,17.2276,135200.0
2007-10-19 12:50:00,29.7,29.72,29.68,29.71,162400.0,17.2276,17.2392,17.216,17.2334,162400.0
2007-10-19 12:55:00,29.71,29.71,29.68,29.7,125200.0,17.2334,17.2334,17.216,17.2276,125200.0
2007-10-19 13:00:00,29.7,29.71,29.65,29.66,74600.0,17.2276,17.2334,17.1986,17.2044,74600.0
2007-10-19 13:05:00,29.67,29.69,29.66,29.68,68000.0,17.2102,17.2218,17.2044,17.216,68000.0
2007-10-19 13:10:00,29.68,29.68,29.66,29.68,87000.0,17.216,17.216,17.2044,17.216,87000.0
2007-10-19 13:15:00,29.68,29.68,29.65,29.66,107600.0,17.216,17.216,17.1986,17.2044,107600.0
2007-10-19 13:20:00,29.66,29.68,29.61,29.61,241400.0,17.2044,17.216,17.1754,17.1754,241400.0
2007-10-19 13:25:00,29.61,29.64,29.6,29.61,116400.0,17.1754,17.1928,17.1696,17.1754,116400.0
2007-10-19 13:30:00,29.62,29.67,29.61,29.67,121800.0,17.1812,17.2102,17.1754,17.2102,121800.0
2007-10-19 13:35:00,29.67,29.67,29.59,29.61,95800.0,17.2102,17.2102,17.1638,17.1754,95800.0
2007-10-19 13:40:00,29.61,29.61,29.58,29.58,120600.0,17.1754,17.1754,17.158,17.158,120600.0
2007-10-19 13:45:00,29.59,29.63,29.59,29.6,93000.0,17.1638,17.187,17.1638,17.1696,93000.0
2007-10-19 13:50:00,29.6,29.64,29.6,29.64,156800.0,17.1696,17.1928,17.1696,17.1928,156800.0
2007-10-19 13:55:00,29.64,29.65,29.61,29.64,111800.0,17.1928,17.1986,17.1754,17.1928,111800.0
2007-10-19 14:00:00,29.64,29.64,29.61,29.61,169800.0,17.1928,17.1928,17.1754,17.1754,169800.0
2007-10-19 14:05:00,29.61,29.64,29.61,29.61,177400.0,17.1754,17.1928,17.1754,17.1754,177400.0
2007-10-19 14:10:00,29.61,29.64,29.61,29.61,106000.0,17.1754,17.1928,17.1754,17.1754,106000.0
2007-10-19 14:15:00,29.61,29.66,29.6,29.66,282000.0,17.1754,17.2044,17.1696,17.2044,282000.0
2007-10-19 14:20:00,29.66,29.68,29.61,29.68,299600.0,17.2044,17.216,17.1754,17.216,299600.0
2007-10-19 14:25:00,29.68,29.7,29.65,29.67,245400.0,17.216,17.2276,17.1986,17.2102,245400.0
2007-10-19 14:30:00,29.68,29.74,29.68,29.74,163800.0,17.216,17.2508,17.216,17.2508,163800.0
2007-10-19 14:35:00,29.73,29.75,29.7,29.74,315800.0,17.245,17.2566,17.2276,17.2508,315800.0
2007-10-19 14:40:00,29.74,29.75,29.68,29.69,253800.0,17.2508,17.2566,17.216,17.2218,253800.0
2007-10-19 14:45:00,29.69,29.72,29.67,29.68,246600.0,17.2218,17.2392,17.2102,17.216,246600.0
2007-10-19 14:50:00,29.68,29.68,29.62,29.63,322800.0,17.216,17.216,17.1812,17.187,322800.0
2007-10-19 14:55:00,29.64,29.68,29.6,29.64,248800.0,17.1928,17.216,17.1696,17.1928,248800.0
2007-10-19 15:00:00,29.64,29.7,29.64,29.67,331200.0,17.1928,17.2276,17.1928,17.2102,331200.0
2007-10-19 15:05:00,29.67,29.7,29.63,29.68,404600.0,17.2102,17.2276,17.187,17.216,404600.0
2007-10-19 15:10:00,29.68,29.76,29.66,29.69,571800.0,17.216,17.2624,17.2044,17.2218,571800.0
2007-10-19 15:15:00,29.68,29.71,29.63,29.65,242800.0,17.216,17.2334,17.187,17.1986,242800.0
2007-10-19 15:20:00,29.65,29.67,29.63,29.67,367800.0,17.1986,17.2102,17.187,17.2102,367800.0
2007-10-19 15:25:00,29.67,29.68,29.66,29.66,174200.0,17.2102,17.216,17.2044,17.2044,174200.0
2007-10-19 15:30:00,29.66,29.66,29.59,29.6,723600.0,17.2044,17.2044,17.1638,17.1696,723600.0
2007-10-19 15:35:00,29.59,29.6,29.53,29.59,393600.0,17.1638,17.1696,17.129,17.1638,393600.0
2007-10-19 15:40:00,29.58,29.59,29.52,29.52,372600.0,17.158,17.1638,17.1232,17.1232,372600.0
2007-10-19 15:45:00,29.52,29.54,29.4,29.42,795800.0,17.1232,17.1348,17.0536,17.0652,795800.0
2007-10-19 15:50:00,29.42,29.46,29.36,29.39,766000.0,17.0652,17.0884,17.0304,17.0478,766000.0
2007-10-19 15:55:00,29.39,29.39,29.35,29.36,1054400.0,17.0478,17.0478,17.0246,17.0304,1054400.0
2007-10-22 09:30:00,29.27,29.38,29.2,29.35,725400.0,16.9782,17.042,16.9376,17.0246,725400.0
2007-10-22 09:35:00,29.36,29.39,29.29,29.3,239000.0,17.0304,17.0478,16.9898,16.9956,239000.0
2007-10-22 09:40:00,29.29,29.4,29.28,29.37,270200.0,16.9898,17.0536,16.984,17.0362,270200.0
2007-10-22 09:45:00,29.37,29.42,29.36,29.39,315800.0,17.0362,17.0652,17.0304,17.0478,315800.0
2007-10-22 09:50:00,29.39,29.41,29.36,29.39,265200.0,17.0478,17.0594,17.0304,17.0478,265200.0
2007-10-22 09:55:00,29.39,29.43,29.36,29.43,365200.0,17.0478,17.071,17.0304,17.071,365200.0
2007-10-22 10:00:00,29.43,29.46,29.42,29.42,346600.0,17.071,17.0884,17.0652,17.0652,346600.0
2007-10-22 10:05:00,29.42,29.5,29.41,29.5,303200.0,17.0652,17.1116,17.0594,17.1116,303200.0
2007-10-22 10:10:00,29.5,29.54,29.46,29.5,360200.0,17.1116,17.1348,17.0884,17.1116,360200.0
2007-10-22 10:15:00,29.5,29.52,29.49,29.52,295000.0,17.1116,17.1232,17.1058,17.1232,295000.0
2007-10-22 10:20:00,29.52,29.52,29.48,29.49,201200.0,17.1232,17.1232,17.1,17.1058,201200.0
2007-10-22 10:25:00,29.49,29.54,29.49,29.54,151800.0,17.1058,17.1348,17.1058,17.1348,151800.0
2007-10-22 10:30:00,29.54,29.55,29.52,29.54,274600.0,17.1348,17.1406,17.1232,17.1348,274600.0
2007-10-22 10:35:00,29.53,29.54,29.48,29.48,273000.0,17.129,17.1348,17.1,17.1,273000.0
2007-10-22 10:40:00,29.49,29.5,29.47,29.49,180800.0,17.1058,17.1116,17.0942,17.1058,180800.0
2007-10-22 10:45:00,29.48,29.49,29.39,29.39,290400.0,17.1,17.1058,17.0478,17.0478,290400.0
2007-10-22 10:50:00,29.39,29.41,29.37,29.37,261400.0,17.0478,17.0594,17.0362,17.0362,261400.0
2007-10-22 10:55:00,29.37,29.39,29.26,29.39,309000.0,17.0362,17.0478,16.9724,17.0478,309000.0
2007-10-22 11:00:00,29.38,29.46,29.28,29.44,293400.0,17.042,17.0884,16.984,17.0768,293400.0
2007-10-22 11:05:00,29.44,29.5,29.42,29.49,289200.0,17.0768,17.1116,17.0652,17.1058,289200.0
2007-10-22 11:10:00,29.49,29.5,29.46,29.5,210600.0,17.1058,17.1116,17.0884,17.1116,210600.0
2007-10-22 11:15:00,29.5,29.51,29.46,29.46,145600.0,17.1116,17.1174,17.0884,17.0884,145600.0
2007-10-22 11:20:00,29.46,29.53,29.45,29.52,149000.0,17.0884,17.129,17.0826,17.1232,149000.0
2007-10-22 11:25:00,29.52,29.57,29.52,29.57,283400.0,17.1232,17.1522,17.1232,17.1522,283400.0
2007-10-22 11:30:00,29.57,29.59,29.56,29.59,188600.0,17.1522,17.1638,17.1464,17.1638,188600.0
2007-10-22 11:35:00,29.59,29.59,29.52,29.55,216800.0,17.1638,17.1638,17.1232,17.1406,216800.0
2007-10-22 11:40:00,29.55,29.58,29.54,29.58,123600.0,17.1406,17.158,17.1348,17.158,123600.0
2007-10-22 11:45:00,29.58,29.65,29.58,29.64,325000.0,17.158,17.1986,17.158,17.1928,325000.0
2007-10-22 11:50:00,29.64,29.68,29.62,29.63,332600.0,17.1928,17.216,17.1812,17.187,332600.0
2007-10-22 11:55:00,29.63,29.69,29.62,29.68,215400.0,17.187,17.2218,17.1812,17.216,215400.0
2007-10-22 12:00:00,29.69,29.7,29.68,29.68,274400.0,17.2218,17.2276,17.216,17.216,274400.0
2007-10-22 12:05:00,29.68,29.68,29.64,29.64,110600.0,17.216,17.216,17.1928,17.1928,110600.0
2007-10-22 12:10:00,29.64,29.65,29.57,29.57,190200.0,17.1928,17.1986,17.1522,17.1522,190200.0
2007-10-22 12:15:00,29.57,29.57,29.52,29.52,137400.0,17.1522,17.1522,17.1232,17.1232,137400.0
2007-10-22 12:20:00,29.51,29.55,29.5,29.53,124600.0,17.1174,17.1406,17.1116,17.129,124600.0
2007-10-22 12:25:00,29.53,29.53,29.51,29.52,106800.0,17.129,17.129,17.1174,17.1232,106800.0
2007-10-22 12:30:00,29.51,29.53,29.5,29.51,391000.0,17.1174,17.129,17.1116,17.1174,391000.0
2007-10-22 12:35:00,29.51,29.52,29.49,29.5,154400.0,17.1174,17.1232,17.1058,17.1116,154400.0
2007-10-22 12:40:00,29.5,29.5,29.48,29.5,105400.0,17.1116,17.1116,17.1,17.1116,105400.0
2007-10-22 12:45:00,29.5,29.5,29.47,29.5,356800.0,17.1116,17.1116,17.0942,17.1116,356800.0
2007-10-22 12:50:00,29.5,29.55,29.49,29.54,298400.0,17.1116,17.1406,17.1058,17.1348,298400.0
2007-10-22 12:55:00,29.53,29.59,29.53,29.57,156200.0,17.129,17.1638,17.129,17.1522,156200.0
2007-10-22 13:00:00,29.57,29.59,29.56,29.56,133600.0,17.1522,17.1638,17.1464,17.1464,133600.0
2007-10-22 13:05:00,29.57,29.58,29.53,29.54,141000.0,17.1522,17.158,17.129,17.1348,141000.0
2007-10-22 13:10:00,29.54,29.55,29.51,29.52,129200.0,17.1348,17.1406,17.1174,17.1232,129200.0
2007-10-22 13:15:00,29.52,29.54,29.52,29.53,176000.0,17.1232,17.1348,17.1232,17.129,176000.0
2007-10-22 13:20:00,29.52,29.53,29.5,29.5,133000.0,17.1232,17.129,17.1116,17.1116,133000.0
2007-10-22 13:25:00,29.5,29.54,29.5,29.54,126200.0,17.1116,17.1348,17.1116,17.1348,126200.0
2007-10-22 13:30:00,29.54,29.55,29.46,29.55,112200.0,17.1348,17.1406,17.0884,17.1406,112200.0
2007-10-22 13:35:00,29.55,29.58,29.54,29.55,271600.0,17.1406,17.158,17.1348,17.1406,271600.0
2007-10-22 13:40:00,29.55,29.57,29.55,29.55,104400.0,17.1406,17.1522,17.1406,17.1406,104400.0
2007-10-22 13:45:00,29.55,29.59,29.55,29.59,90600.0,17.1406,17.1638,17.1406,17.1638,90600.0
2007-10-22 13:50:00,29.59,29.6,29.56,29.58,176600.0,17.1638,17.1696,17.1464,17.158,176600.0
2007-10-22 13:55:00,29.58,29.58,29.53,29.53,294200.0,17.158,17.158,17.129,17.129,294200.0
2007-10-22 14:00:00,29.53,29.56,29.53,29.56,91200.0,17.129,17.1464,17.129,17.1464,91200.0
2007-10-22 14:05:00,29.55,29.58,29.53,29.57,181400.0,17.1406,17.158,17.129,17.1522,181400.0
2007-10-22 14:10:00,29.57,29.58,29.55,29.56,86800.0,17.1522,17.158,17.1406,17.1464,86800.0
2007-10-22 14:15:00,29.56,29.57,29.55,29.56,330400.0,17.1464,17.1522,17.1406,17.1464,330400.0
2007-10-22 14:20:00,29.56,29.57,29.55,29.56,106400.0,17.1464,17.1522,17.1406,17.1464,106400.0
2007-10-22 14:25:00,29.56,29.59,29.54,29.56,144600.0,17.1464,17.1638,17.1348,17.1464,144600.0
2007-10-22 14:30:00,29.56,29.58,29.55,29.56,60200.0,17.1464,17.158,17.1406,17.1464,60200.0
2007-10-22 14:35:00,29.56,29.56,29.52,29.56,177400.0,17.1464,17.1464,17.1232,17.1464,177400.0
2007-10-22 14:40:00,29.55,29.59,29.54,29.58,199200.0,17.1406,17.1638,17.1348,17.158,199200.0
2007-10-22 14:45:00,29.59,29.59,29.56,29.58,104600.0,17.1638,17.1638,17.1464,17.158,104600.0
2007-10-22 14:50:00,29.59,29.59,29.57,29.58,138600.0,17.1638,17.1638,17.1522,17.158,138600.0
2007-10-22 14:55:00,29.58,29.58,29.55,29.56,267200.0,17.158,17.158,17.1406,17.1464,267200.0
2007-10-22 15:00:00,29.55,29.56,29.54,29.54,194400.0,17.1406,17.1464,17.1348,17.1348,194400.0
2007-10-22 15:05:00,29.54,29.56,29.54,29.54,164000.0,17.1348,17.1464,17.1348,17.1348,164000.0
2007-10-22 15:10:00,29.54,29.54,29.53,29.53,178000.0,17.1348,17.1348,17.129,17.129,178000.0
2007-10-22 15:15:00,29.54,29.55,29.53,29.53,191000.0,17.1348,17.1406,17.129,17.129,191000.0
2007-10-22 15:20:00,29.53,29.54,29.49,29.49,221000.0,17.129,17.1348,17.1058,17.1058,221000.0
2007-10-22 15:25:00,29.49,29.52,29.48,29.51,275200.0,17.1058,17.1232,17.1,17.1174,275200.0
2007-10-22 15:30:00,29.51,29.58,29.51,29.58,238600.0,17.1174,17.158,17.1174,17.158,238600.0
2007-10-22 15:35:00,29.58,29.59,29.57,29.59,179800.0,17.158,17.1638,17.1522,17.1638,179800.0
2007-10-22 15:40:00,29.59,29.6,29.57,29.6,332200.0,17.1638,17.1696,17.1522,17.1696,332200.0
2007-10-22 15:45:00,29.6,29.61,29.59,29.6,238000.0,17.1696,17.1754,17.1638,17.1696,238000.0
2007-10-22 15:50:00,29.6,29.64,29.58,29.63,348400.0,17.1696,17.1928,17.158,17.187,348400.0
2007-10-22 15:55:00,29.63,29.64,29.6,29.64,477200.0,17.187,17.1928,17.1696,17.1928,477200.0
2007-10-23 09:30:00,29.66,29.7,29.63,29.68,404800.0,17.2044,17.2276,17.187,17.216,404800.0
2007-10-23 09:35:00,29.68,29.69,29.63,29.65,174000.0,17.216,17.2218,17.187,17.1986,174000.0
2007-10-23 09:40:00,29.65,29.66,29.63,29.64,135600.0,17.1986,17.2044,17.187,17.1928,135600.0
2007-10-23 09:45:00,29.64,29.74,29.64,29.73,312600.0,17.1928,17.2508,17.1928,17.245,312600.0
2007-10-23 09:50:00,29.73,29.74,29.68,29.68,257600.0,17.245,17.2508,17.216,17.216,257600.0
2007-10-23 09:55:00,29.68,29.71,29.68,29.69,154600.0,17.216,17.2334,17.216,17.2218,154600.0
2007-10-23 10:00:00,29.68,29.71,29.68,29.68,125000.0,17.216,17.2334,17.216,17.216,125000.0
2007-10-23 10:05:00,29.68,29.71,29.68,29.71,135200.0,17.216,17.2334,17.216,17.2334,135200.0
2007-10-23 10:10:00,29.71,29.72,29.68,29.68,151800.0,17.2334,17.2392,17.216,17.216,151800.0
2007-10-23 10:15:00,29.68,29.71,29.68,29.71,102200.0,17.216,17.2334,17.216,17.2334,102200.0
2007-10-23 10:20:00,29.71,29.71,29.68,29.7,129200.0,17.2334,17.2334,17.216,17.2276,129200.0
2007-10-23 10:25:00,29.7,29.75,29.68,29.75,115800.0,17.2276,17.2566,17.216,17.2566,115800.0
2007-10-23 10:30:00,29.75,29.75,29.73,29.74,125000.0,17.2566,17.2566,17.245,17.2508,125000.0
2007-10-23 10:35:00,29.75,29.75,29.72,29.72,127000.0,17.2566,17.2566,17.2392,17.2392,127000.0
2007-10-23 10:40:00,29.72,29.72,29.68,29.68,180400.0,17.2392,17.2392,17.216,17.216,180400.0
2007-10-23 10:45:00,29.68,29.72,29.68,29.72,118600.0,17.216,17.2392,17.216,17.2392,118600.0
2007-10-23 10:50:00,29.72,29.75,29.71,29.72,231000.0,17.2392,17.2566,17.2334,17.2392,231000.0
2007-10-23 10:55:00,29.71,29.71,29.65,29.66,279000.0,17.2334,17.2334,17.1986,17.2044,279000.0
2007-10-23 11:00:00,29.66,29.71,29.66,29.7,146200.0,17.2044,17.2334,17.2044,17.2276,146200.0
2007-10-23 11:05:00,29.7,29.73,29.67,29.73,165600.0,17.2276,17.245,17.2102,17.245,165600.0
2007-10-23 11:10:00,29.73,29.75,29.71,29.75,211000.0,17.245,17.2566,17.2334,17.2566,211000.0
2007-10-23 11:15:00,29.75,29.75,29.72,29.72,181200.0,17.2566,17.2566,17.2392,17.2392,181200.0
2007-10-23 11:20:00,29.72,29.74,29.67,29.67,136400.0,17.2392,17.2508,17.2102,17.2102,136400.0
2007-10-23 11:25:00,29.67,29.69,29.66,29.68,140400.0,17.2102,17.2218,17.2044,17.216,140400.0
2007-10-23 11:30:00,29.68,29.7,29.67,29.69,94000.0,17.216,17.2276,17.2102,17.2218,94000.0
2007-10-23 11:35:00,29.69,29.72,29.69,29.71,118200.0,17.2218,17.2392,17.2218,17.2334,118200.0
2007-10-23 11:40:00,29.71,29.74,29.71,29.74,179800.0,17.2334,17.2508,17.2334,17.2508,179800.0
2007-10-23 11:45:00,29.74,29.74,29.71,29.71,103400.0,17.2508,17.2508,17.2334,17.2334,103400.0
2007-10-23 11:50:00,29.71,29.74,29.71,29.74,72800.0,17.2334,17.2508,17.2334,17.2508,72800.0
2007-10-23 11:55:00,29.74,29.75,29.72,29.75,79800.0,17.2508,17.2566,17.2392,17.2566,79800.0
2007-10-23 12:00:00,29.75,29.78,29.74,29.74,165400.0,17.2566,17.274,17.2508,17.2508,165400.0
2007-10-23 12:05:00,29.74,29.76,29.73,29.75,134200.0,17.2508,17.2624,17.245,17.2566,134200.0
2007-10-23 12:10:00,29.75,29.77,29.73,29.74,115200.0,17.2566,17.2682,17.245,17.2508,115200.0
2007-10-23 12:15:00,29.74,29.77,29.73,29.75,78200.0,17.2508,17.2682,17.245,17.2566,78200.0
2007-10-23 12:20:00,29.75,29.78,29.75,29.78,65800.0,17.2566,17.274,17.2566,17.274,65800.0
2007-10-23 12:25:00,29.78,29.8,29.78,29.78,103600.0,17.274,17.2856,17.274,17.274,103600.0
2007-10-23 12:30:00,29.78,29.79,29.78,29.78,36600.0,17.274,17.2798,17.274,17.274,36600.0
2007-10-23 12:35:00,29.78,29.79,29.75,29.77,55800.0,17.274,17.2798,17.2566,17.2682,55800.0
2007-10-23 12:40:00,29.76,29.77,29.75,29.77,73200.0,17.2624,17.2682,17.2566,17.2682,73200.0
2007-10-23 12:45:00,29.77,29.78,29.75,29.77,59200.0,17.2682,17.274,17.2566,17.2682,59200.0
2007-10-23 12:50:00,29.77,29.78,29.77,29.78,52600.0,17.2682,17.274,17.2682,17.274,52600.0
2007-10-23 12:55:00,29.78,29.78,29.75,29.75,79400.0,17.274,17.274,17.2566,17.2566,79400.0
2007-10-23 13:00:00,29.75,29.77,29.73,29.75,109000.0,17.2566,17.2682,17.245,17.2566,109000.0
2007-10-23 13:05:00,29.75,29.79,29.75,29.78,99600.0,17.2566,17.2798,17.2566,17.274,99600.0
2007-10-23 13:10:00,29.78,29.8,29.75,29.8,99600.0,17.274,17.2856,17.2566,17.2856,99600.0
2007-10-23 13:15:00,29.79,29.83,29.79,29.81,165600.0,17.2798,17.303,17.2798,17.2914,165600.0
2007-10-23 13:20:00,29.82,29.83,29.8,29.81,110400.0,17.2972,17.303,17.2856,17.2914,110400.0
2007-10-23 13:25:00,29.81,29.82,29.81,29.82,82600.0,17.2914,17.2972,17.2914,17.2972,82600.0
2007-10-23 13:30:00,29.82,29.83,29.8,29.8,121800.0,17.2972,17.303,17.2856,17.2856,121800.0
2007-10-23 13:35:00,29.79,29.82,29.78,29.79,133400.0,17.2798,17.2972,17.274,17.2798,133400.0
2007-10-23 13:40:00,29.8,29.81,29.76,29.81,86000.0,17.2856,17.2914,17.2624,17.2914,86000.0
2007-10-23 13:45:00,29.81,29.82,29.77,29.78,72400.0,17.2914,17.2972,17.2682,17.274,72400.0
2007-10-23 13:50:00,29.78,29.79,29.76,29.77,71800.0,17.274,17.2798,17.2624,17.2682,71800.0
2007-10-23 13:55:00,29.77,29.8,29.77,29.78,81000.0,17.2682,17.2856,17.2682,17.274,81000.0
2007-10-23 14:00:00,29.78,29.84,29.75,29.82,153200.0,17.274,17.3088,17.2566,17.2972,153200.0
2007-10-23 14:05:00,29.82,29.84,29.82,29.83,101800.0,17.2972,17.3088,17.2972,17.303,101800.0
2007-10-23 14:10:00,29.84,29.86,29.81,29.81,172600.0,17.3088,17.3204,17.2914,17.2914,172600.0
2007-10-23 14:15:00,29.82,29.83,29.77,29.77,206400.0,17.2972,17.303,17.2682,17.2682,206400.0
2007-10-23 14:20:00,29.77,29.81,29.75,29.81,98400.0,17.2682,17.2914,17.2566,17.2914,98400.0
2007-10-23 14:25:00,29.81,29.82,29.78,29.78,79000.0,17.2914,17.2972,17.274,17.274,79000.0
2007-10-23 14:30:00,29.78,29.83,29.78,29.8,100200.0,17.274,17.303,17.274,17.2856,100200.0
2007-10-23 14:35:00,29.8,29.81,29.78,29.81,92600.0,17.2856,17.2914,17.274,17.2914,92600.0
2007-10-23 14:40:00,29.81,29.83,29.8,29.82,88000.0,17.2914,17.303,17.2856,17.2972,88000.0
2007-10-23 14:45:00,29.82,29.82,29.78,29.81,114200.0,17.2972,17.2972,17.274,17.2914,114200.0
2007-10-23 14:50:00,29.81,29.82,29.81,29.82,71400.0,17.2914,17.2972,17.2914,17.2972,71400.0
2007-10-23 14:55:00,29.82,29.84,29.8,29.8,148800.0,17.2972,17.3088,17.2856,17.2856,148800.0
2007-10-23 15:00:00,29.8,29.81,29.78,29.79,90200.0,17.2856,17.2914,17.274,17.2798,90200.0
2007-10-23 15:05:00,29.79,29.81,29.77,29.78,103800.0,17.2798,17.2914,17.2682,17.274,103800.0
2007-10-23 15:10:00,29.78,29.78,29.75,29.75,130000.0,17.274,17.274,17.2566,17.2566,130000.0
2007-10-23 15:15:00,29.75,29.77,29.75,29.75,123800.0,17.2566,17.2682,17.2566,17.2566,123800.0
2007-10-23 15:20:00,29.75,29.77,29.74,29.75,117600.0,17.2566,17.2682,17.2508,17.2566,117600.0
2007-10-23 15:25:00,29.75,29.8,29.75,29.79,195600.0,17.2566,17.2856,17.2566,17.2798,195600.0
2007-10-23 15:30:00,29.79,29.83,29.79,29.82,164400.0,17.2798,17.303,17.2798,17.2972,164400.0
2007-10-23 15:35:00,29.82,29.83,29.81,29.81,163600.0,17.2972,17.303,17.2914,17.2914,163600.0
2007-10-23 15:40:00,29.82,29.87,29.81,29.87,292600.0,17.2972,17.3262,17.2914,17.3262,292600.0
2007-10-23 15:45:00,29.87,29.87,29.82,29.82,206600.0,17.3262,17.3262,17.2972,17.2972,206600.0
2007-10-23 15:50:00,29.82,29.88,29.82,29.87,364600.0,17.2972,17.332,17.2972,17.3262,364600.0
2007-10-23 15:55:00,29.87,29.89,29.85,29.89,442200.0,17.3262,17.3378,17.3146,17.3378,442200.0
2007-10-24 09:30:00,29.75,29.83,29.68,29.8,377400.0,17.2566,17.303,17.216,17.2856,377400.0
2007-10-24 09:35:00,29.8,29.85,29.8,29.83,167400.0,17.2856,17.3146,17.2856,17.303,167400.0
2007-10-24 09:40:00,29.83,29.88,29.83,29.86,268400.0,17.303,17.332,17.303,17.3204,268400.0
2007-10-24 09:45:00,29.86,29.9,29.84,29.89,277800.0,17.3204,17.3436,17.3088,17.3378,277800.0
2007-10-24 09:50:00,29.89,29.9,29.88,29.89,157400.0,17.3378,17.3436,17.332,17.3378,157400.0
2007-10-24 09:55:00,29.88,29.89,29.86,29.89,119400.0,17.332,17.3378,17.3204,17.3378,119400.0
2007-10-24 10:00:00,29.89,29.93,29.86,29.92,325800.0,17.3378,17.361,17.3204,17.3552,325800.0
2007-10-24 10:05:00,29.92,29.96,29.89,29.93,333600.0,17.3552,17.3784,17.3378,17.361,333600.0
2007-10-24 10:10:00,29.93,29.95,29.86,29.87,275600.0,17.361,17.3726,17.3204,17.3262,275600.0
2007-10-24 10:15:00,29.87,29.89,29.86,29.86,94200.0,17.3262,17.3378,17.3204,17.3204,94200.0
2007-10-24 10:20:00,29.86,29.9,29.86,29.89,203200.0,17.3204,17.3436,17.3204,17.3378,203200.0
2007-10-24 10:25:00,29.89,29.89,29.83,29.85,202400.0,17.3378,17.3378,17.303,17.3146,202400.0
2007-10-24 10:30:00,29.84,29.84,29.77,29.82,416000.0,17.3088,17.3088,17.2682,17.2972,416000.0
2007-10-24 10:35:00,29.82,29.86,29.8,29.84,149200.0,17.2972,17.3204,17.2856,17.3088,149200.0
2007-10-24 10:40:00,29.84,29.87,29.83,29.87,178400.0,17.3088,17.3262,17.303,17.3262,178400.0
2007-10-24 10:45:00,29.88,29.9,29.86,29.9,165800.0,17.332,17.3436,17.3204,17.3436,165800.0
2007-10-24 10:50:00,29.9,29.9,29.86,29.87,189000.0,17.3436,17.3436,17.3204,17.3262,189000.0
2007-10-24 10:55:00,29.87,29.88,29.84,29.86,163200.0,17.3262,17.332,17.3088,17.3204,163200.0
2007-10-24 11:00:00,29.85,29.87,29.84,29.86,83800.0,17.3146,17.3262,17.3088,17.3204,83800.0
2007-10-24 11:05:00,29.86,29.87,29.81,29.83,186200.0,17.3204,17.3262,17.2914,17.303,186200.0
2007-10-24 11:10:00,29.83,29.86,29.79,29.85,210000.0,17.303,17.3204,17.2798,17.3146,210000.0
2007-10-24 11:15:00,29.85,29.89,29.81,29.83,252600.0,17.3146,17.3378,17.2914,17.303,252600.0
2007-10-24 11:20:00,29.83,29.89,29.82,29.84,366600.0,17.303,17.3378,17.2972,17.3088,366600.0
2007-10-24 11:25:00,29.84,29.89,29.8,29.89,200600.0,17.3088,17.3378,17.2856,17.3378,200600.0
2007-10-24 11:30:00,29.88,29.91,29.86,29.89,205400.0,17.332,17.3494,17.3204,17.3378,205400.0
2007-10-24 11:35:00,29.9,29.93,29.89,29.93,213200.0,17.3436,17.361,17.3378,17.361,213200.0
2007-10-24 11:40:00,29.93,29.93,29.86,29.9,245400.0,17.361,17.361,17.3204,17.3436,245400.0
2007-10-24 11:45:00,29.9,29.93,29.89,29.92,229600.0,17.3436,17.361,17.3378,17.3552,229600.0
2007-10-24 11:50:00,29.92,29.95,29.88,29.88,217200.0,17.3552,17.3726,17.332,17.332,217200.0
2007-10-24 11:55:00,29.88,29.88,29.85,29.87,149200.0,17.332,17.332,17.3146,17.3262,149200.0
2007-10-24 12:00:00,29.87,29.89,29.84,29.89,167400.0,17.3262,17.3378,17.3088,17.3378,167400.0
2007-10-24 12:05:00,29.89,29.96,29.89,29.93,249800.0,17.3378,17.3784,17.3378,17.361,249800.0
2007-10-24 12:10:00,29.93,29.97,29.92,29.96,132400.0,17.361,17.3842,17.3552,17.3784,132400.0
2007-10-24 12:15:00,29.96,29.97,29.93,29.93,173000.0,17.3784,17.3842,17.361,17.361,173000.0
2007-10-24 12:20:00,29.93,29.93,29.92,29.93,245800.0,17.361,17.361,17.3552,17.361,245800.0
2007-10-24 12:25:00,29.93,29.93,29.91,29.93,138800.0,17.361,17.361,17.3494,17.361,138800.0
2007-10-24 12:30:00,29.93,29.93,29.93,29.93,113400.0,17.361,17.361,17.361,17.361,113400.0
2007-10-24 12:35:00,29.93,29.93,29.88,29.89,123800.0,17.361,17.361,17.332,17.3378,123800.0
2007-10-24 12:40:00,29.89,29.89,29.86,29.88,163200.0,17.3378,17.3378,17.3204,17.332,163200.0
2007-10-24 12:45:00,29.88,29.88,29.86,29.86,86400.0,17.332,17.332,17.3204,17.3204,86400.0
2007-10-24 12:50:00,29.87,29.88,29.83,29.83,121000.0,17.3262,17.332,17.303,17.303,121000.0
2007-10-24 12:55:00,29.83,29.83,29.79,29.79,183800.0,17.303,17.303,17.2798,17.2798,183800.0
2007-10-24 13:00:00,29.8,29.8,29.77,29.78,105000.0,17.2856,17.2856,17.2682,17.274,105000.0
2007-10-24 13:05:00,29.78,29.84,29.77,29.84,123000.0,17.274,17.3088,17.2682,17.3088,123000.0
2007-10-24 13:10:00,29.84,29.88,29.84,29.88,93600.0,17.3088,17.332,17.3088,17.332,93600.0
2007-10-24 13:15:00,29.87,29.9,29.85,29.88,137400.0,17.3262,17.3436,17.3146,17.332,137400.0
2007-10-24 13:20:00,29.87,29.88,29.84,29.85,114400.0,17.3262,17.332,17.3088,17.3146,114400.0
2007-10-24 13:25:00,29.85,29.92,29.84,29.91,86800.0,17.3146,17.3552,17.3088,17.3494,86800.0
2007-10-24 13:30:00,29.91,29.92,29.9,29.91,86600.0,17.3494,17.3552,17.3436,17.3494,86600.0
2007-10-24 13:35:00,29.91,29.92,29.86,29.86,113800.0,17.3494,17.3552,17.3204,17.3204,113800.0
2007-10-24 13:40:00,29.86,29.89,29.83,29.84,96000.0,17.3204,17.3378,17.303,17.3088,96000.0
2007-10-24 13:45:00,29.84,29.88,29.84,29.87,63600.0,17.3088,17.332,17.3088,17.3262,63600.0
2007-10-24 13:50:00,29.86,29.89,29.86,29.88,75800.0,17.3204,17.3378,17.3204,17.332,75800.0
2007-10-24 13:55:00,29.88,29.89,29.85,29.89,81800.0,17.332,17.3378,17.3146,17.3378,81800.0
2007-10-24 14:00:00,29.88,29.88,29.79,29.8,108200.0,17.332,17.332,17.2798,17.2856,108200.0
2007-10-24 14:05:00,29.8,29.84,29.79,29.82,78800.0,17.2856,17.3088,17.2798,17.2972,78800.0
2007-10-24 14:10:00,29.82,29.84,29.81,29.82,108800.0,17.2972,17.3088,17.2914,17.2972,108800.0
2007-10-24 14:15:00,29.82,29.82,29.78,29.78,157600.0,17.2972,17.2972,17.274,17.274,157600.0
2007-10-24 14:20:00,29.78,29.9,29.78,29.88,282600.0,17.274,17.3436,17.274,17.332,282600.0
2007-10-24 14:25:00,29.89,29.97,29.86,29.95,205000.0,17.3378,17.3842,17.3204,17.3726,205000.0
2007-10-24 14:30:00,29.95,29.99,29.93,29.98,280000.0,17.3726,17.3958,17.361,17.39,280000.0
2007-10-24 14:35:00,29.98,29.98,29.91,29.94,242200.0,17.39,17.39,17.3494,17.3668,242200.0
2007-10-24 14:40:00,29.95,29.97,29.94,29.96,120600.0,17.3726,17.3842,17.3668,17.3784,120600.0
2007-10-24 14:45:00,29.95,29.99,29.95,29.97,112600.0,17.3726,17.3958,17.3726,17.3842,112600.0
2007-10-24 14:50:00,29.98,29.99,29.97,29.98,132600.0,17.39,17.3958,17.3842,17.39,132600.0
2007-10-24 14:55:00,29.98,30.0,29.97,29.99,261600.0,17.39,17.4016,17.3842,17.3958,261600.0
2007-10-24 15:00:00,29.99,30.0,29.97,29.99,140800.0,17.3958,17.4016,17.3842,17.3958,140800.0
2007-10-24 15:05:00,29.99,30.0,29.97,30.0,142400.0,17.3958,17.4016,17.3842,17.4016,142400.0
2007-10-24 15:10:00,30.0,30.0,29.99,30.0,439800.0,17.4016,17.4016,17.3958,17.4016,439800.0
2007-10-24 15:15:00,30.0,30.0,29.99,29.99,294000.0,17.4016,17.4016,17.3958,17.3958,294000.0
2007-10-24 15:20:00,29.99,30.0,29.98,29.99,273200.0,17.3958,17.4016,17.39,17.3958,273200.0
2007-10-24 15:25:00,29.99,30.01,29.99,30.01,1033400.0,17.3958,17.4074,17.3958,17.4074,1033400.0
2007-10-24 15:30:00,30.0,30.01,29.9,29.93,545800.0,17.4016,17.4074,17.3436,17.361,545800.0
2007-10-24 15:35:00,29.93,29.98,29.93,29.98,255000.0,17.361,17.39,17.361,17.39,255000.0
2007-10-24 15:40:00,29.98,30.0,29.96,29.97,304800.0,17.39,17.4016,17.3784,17.3842,304800.0
2007-10-24 15:45:00,29.97,29.99,29.96,29.98,254400.0,17.3842,17.3958,17.3784,17.39,254400.0
2007-10-24 15:50:00,29.98,30.03,29.97,30.03,373000.0,17.39,17.419,17.3842,17.419,373000.0
2007-10-24 15:55:00,30.03,30.1,30.03,30.09,530400.0,17.419,17.4596,17.419,17.4538,530400.0
2007-10-25 09:30:00,30.11,30.24,30.09,30.2,689200.0,17.4654,17.5408,17.4538,17.5176,689200.0
2007-10-25 09:35:00,30.21,30.25,30.09,30.15,199400.0,17.5234,17.5466,17.4538,17.4886,199400.0
2007-10-25 09:40:00,30.15,30.17,30.09,30.11,302800.0,17.4886,17.5002,17.4538,17.4654,302800.0
2007-10-25 09:45:00,30.11,30.18,30.05,30.17,266000.0,17.4654,17.506,17.4306,17.5002,266000.0
2007-10-25 09:50:00,30.17,30.25,30.16,30.24,468400.0,17.5002,17.5466,17.4944,17.5408,468400.0
2007-10-25 09:55:00,30.24,30.32,30.24,30.3,188200.0,17.5408,17.5872,17.5408,17.5756,188200.0
2007-10-25 10:00:00,30.31,30.34,30.16,30.32,293400.0,17.5814,17.5988,17.4944,17.5872,293400.0
2007-10-25 10:05:00,30.34,30.38,30.16,30.38,458400.0,17.5988,17.622,17.4944,17.622,458400.0
2007-10-25 10:10:00,30.38,30.54,30.36,30.5,654600.0,17.622,17.7148,17.6104,17.6916,654600.0
2007-10-25 10:15:00,30.5,30.53,30.49,30.51,198600.0,17.6916,17.709,17.6858,17.6974,198600.0
2007-10-25 10:20:00,30.52,30.53,30.49,30.49,158000.0,17.7032,17.709,17.6858,17.6858,158000.0
2007-10-25 10:25:00,30.49,30.49,30.43,30.45,134000.0,17.6858,17.6858,17.651,17.6626,134000.0
2007-10-25 10:30:00,30.45,30.45,30.39,30.42,137600.0,17.6626,17.6626,17.6278,17.6452,137600.0
2007-10-25 10:35:00,30.42,30.44,30.41,30.43,116800.0,17.6452,17.6568,17.6394,17.651,116800.0
2007-10-25 10:40:00,30.43,30.44,30.42,30.43,126000.0,17.651,17.6568,17.6452,17.651,126000.0
2007-10-25 10:45:00,30.42,30.43,30.39,30.39,191000.0,17.6452,17.651,17.6278,17.6278,191000.0
2007-10-25 10:50:00,30.39,30.41,30.36,30.37,156200.0,17.6278,17.6394,17.6104,17.6162,156200.0
2007-10-25 10:55:00,30.36,30.39,30.36,30.37,170000.0,17.6104,17.6278,17.6104,17.6162,170000.0
2007-10-25 11:00:00,30.37,30.39,30.3,30.33,190000.0,17.6162,17.6278,17.5756,17.593,190000.0
2007-10-25 11:05:00,30.33,30.34,30.31,30.31,131800.0,17.593,17.5988,17.5814,17.5814,131800.0
2007-10-25 11:10:00,30.31,30.31,30.29,30.29,98400.0,17.5814,17.5814,17.5698,17.5698,98400.0
2007-10-25 11:15:00,30.29,30.3,30.26,30.26,103000.0,17.5698,17.5756,17.5524,17.5524,103000.0
2007-10-25 11:20:00,30.26,30.31,30.26,30.3,156600.0,17.5524,17.5814,17.5524,17.5756,156600.0
2007-10-25 11:25:00,30.3,30.3,30.28,30.28,82200.0,17.5756,17.5756,17.564,17.564,82200.0
2007-10-25 11:30:00,30.28,30.31,30.28,30.3,94800.0,17.564,17.5814,17.564,17.5756,94800.0
2007-10-25 11:35:00,30.3,30.3,30.18,30.18,439800.0,17.5756,17.5756,17.506,17.506,439800.0
2007-10-25 11:40:00,30.18,30.3,30.15,30.29,425400.0,17.506,17.5756,17.4886,17.5698,425400.0
2007-10-25 11:45:00,30.29,30.3,30.25,30.29,113200.0,17.5698,17.5756,17.5466,17.5698,113200.0
2007-10-25 11:50:00,30.29,30.31,30.28,30.31,160400.0,17.5698,17.5814,17.564,17.5814,160400.0
2007-10-25 11:55:00,30.31,30.33,30.29,30.32,201400.0,17.5814,17.593,17.5698,17.5872,201400.0
2007-10-25 12:00:00,30.32,30.33,30.28,30.32,127800.0,17.5872,17.593,17.564,17.5872,127800.0
2007-10-25 12:05:00,30.32,30.32,30.3,30.3,154800.0,17.5872,17.5872,17.5756,17.5756,154800.0
2007-10-25 12:10:00,30.3,30.38,30.3,30.37,272400.0,17.5756,17.622,17.5756,17.6162,272400.0
2007-10-25 12:15:00,30.38,30.4,30.36,30.37,133400.0,17.622,17.6336,17.6104,17.6162,133400.0
2007-10-25 12:20:00,30.38,30.42,30.36,30.41,170800.0,17.622,17.6452,17.6104,17.6394,170800.0
2007-10-25 12:25:00,30.41,30.45,30.41,30.45,199800.0,17.6394,17.6626,17.6394,17.6626,199800.0
2007-10-25 12:30:00,30.45,30.45,30.41,30.43,217000.0,17.6626,17.6626,17.6394,17.651,217000.0
2007-10-25 12:35:00,30.43,30.43,30.4,30.43,186400.0,17.651,17.651,17.6336,17.651,186400.0
2007-10-25 12:40:00,30.43,30.5,30.42,30.5,267400.0,17.651,17.6916,17.6452,17.6916,267400.0
2007-10-25 12:45:00,30.49,30.5,30.48,30.48,72400.0,17.6858,17.6916,17.68,17.68,72400.0
2007-10-25 12:50:00,30.48,30.57,30.48,30.56,373600.0,17.68,17.7322,17.68,17.7264,373600.0
2007-10-25 12:55:00,30.56,30.56,30.54,30.56,157400.0,17.7264,17.7264,17.7148,17.7264,157400.0
2007-10-25 13:00:00,30.56,30.57,30.53,30.55,404600.0,17.7264,17.7322,17.709,17.7206,404600.0
2007-10-25 13:05:00,30.55,30.56,30.43,30.48,378200.0,17.7206,17.7264,17.651,17.68,378200.0
2007-10-25 13:10:00,30.48,30.52,30.48,30.48,203400.0,17.68,17.7032,17.68,17.68,203400.0
2007-10-25 13:15:00,30.49,30.53,30.48,30.49,168000.0,17.6858,17.709,17.68,17.6858,168000.0
2007-10-25 13:20:00,30.49,30.5,30.38,30.41,172600.0,17.6858,17.6916,17.622,17.6394,172600.0
2007-10-25 13:25:00,30.4,30.43,30.4,30.41,97200.0,17.6336,17.651,17.6336,17.6394,97200.0
2007-10-25 13:30:00,30.41,30.48,30.41,30.47,159600.0,17.6394,17.68,17.6394,17.6742,159600.0
2007-10-25 13:35:00,30.47,30.51,30.47,30.49,305800.0,17.6742,17.6974,17.6742,17.6858,305800.0
2007-10-25 13:40:00,30.48,30.53,30.46,30.5,198600.0,17.68,17.709,17.6684,17.6916,198600.0
2007-10-25 13:45:00,30.5,30.56,30.49,30.54,163600.0,17.6916,17.7264,17.6858,17.7148,163600.0
2007-10-25 13:50:00,30.54,30.56,30.54,30.55,141800.0,17.7148,17.7264,17.7148,17.7206,141800.0
2007-10-25 13:55:00,30.54,30.55,30.53,30.55,118200.0,17.7148,17.7206,17.709,17.7206,118200.0
2007-10-25 14:00:00,30.55,30.55,30.5,30.54,195200.0,17.7206,17.7206,17.6916,17.7148,195200.0
2007-10-25 14:05:00,30.53,30.56,30.52,30.53,134400.0,17.709,17.7264,17.7032,17.709,134400.0
2007-10-25 14:10:00,30.53,30.59,30.53,30.59,179600.0,17.709,17.7438,17.709,17.7438,179600.0
2007-10-25 14:15:00,30.59,30.59,30.57,30.58,110200.0,17.7438,17.7438,17.7322,17.738,110200.0
2007-10-25 14:20:00,30.58,30.6,30.56,30.59,152600.0,17.738,17.7496,17.7264,17.7438,152600.0
2007-10-25 14:25:00,30.6,30.61,30.54,30.56,183600.0,17.7496,17.7554,17.7148,17.7264,183600.0
2007-10-25 14:30:00,30.56,30.6,30.54,30.57,217200.0,17.7264,17.7496,17.7148,17.7322,217200.0
2007-10-25 14:35:00,30.57,30.61,30.56,30.6,332000.0,17.7322,17.7554,17.7264,17.7496,332000.0
2007-10-25 14:40:00,30.6,30.66,30.6,30.6,250400.0,17.7496,17.7844,17.7496,17.7496,250400.0
2007-10-25 14:45:00,30.6,30.61,30.56,30.56,108200.0,17.7496,17.7554,17.7264,17.7264,108200.0
2007-10-25 14:50:00,30.56,30.62,30.56,30.58,110000.0,17.7264,17.7612,17.7264,17.738,110000.0
2007-10-25 14:55:00,30.59,30.66,30.55,30.66,222800.0,17.7438,17.7844,17.7206,17.7844,222800.0
2007-10-25 15:00:00,30.66,30.66,30.57,30.59,228600.0,17.7844,17.7844,17.7322,17.7438,228600.0
2007-10-25 15:05:00,30.59,30.59,30.53,30.55,170200.0,17.7438,17.7438,17.709,17.7206,170200.0
2007-10-25 15:10:00,30.55,30.61,30.54,30.6,305200.0,17.7206,17.7554,17.7148,17.7496,305200.0
2007-10-25 15:15:00,30.59,30.67,30.59,30.66,278200.0,17.7438,17.7902,17.7438,17.7844,278200.0
2007-10-25 15:20:00,30.66,30.69,30.65,30.67,424800.0,17.7844,17.8018,17.7786,17.7902,424800.0
2007-10-25 15:25:00,30.67,30.72,30.66,30.69,279400.0,17.7902,17.8192,17.7844,17.8018,279400.0
2007-10-25 15:30:00,30.69,30.7,30.64,30.67,308600.0,17.8018,17.8076,17.7728,17.7902,308600.0
2007-10-25 15:35:00,30.67,30.67,30.64,30.65,213000.0,17.7902,17.7902,17.7728,17.7786,213000.0
2007-10-25 15:40:00,30.65,30.72,30.64,30.71,352600.0,17.7786,17.8192,17.7728,17.8134,352600.0
2007-10-25 15:45:00,30.72,30.73,30.69,30.72,384800.0,17.8192,17.825,17.8018,17.8192,384800.0
2007-10-25 15:50:00,30.72,30.73,30.68,30.71,473800.0,17.8192,17.825,17.796,17.8134,473800.0
2007-10-25 15:55:00,30.72,30.72,30.63,30.64,755200.0,17.8192,17.8192,17.767,17.7728,755200.0
2007-10-26 09:30:00,30.67,30.68,30.48,30.48,737600.0,17.7902,17.796,17.68,17.68,737600.0
2007-10-26 09:35:00,30.49,30.56,30.44,30.55,372600.0,17.6858,17.7264,17.6568,17.7206,372600.0
2007-10-26 09:40:00,30.55,30.63,30.53,30.63,275400.0,17.7206,17.767,17.709,17.767,275400.0
2007-10-26 09:45:00,30.62,30.65,30.59,30.63,275200.0,17.7612,17.7786,17.7438,17.767,275200.0
2007-10-26 09:50:00,30.63,30.7,30.63,30.69,300800.0,17.767,17.8076,17.767,17.8018,300800.0
2007-10-26 09:55:00,30.69,30.7,30.64,30.68,265600.0,17.8018,17.8076,17.7728,17.796,265600.0
2007-10-26 10:00:00,30.68,30.68,30.6,30.64,286600.0,17.796,17.796,17.7496,17.7728,286600.0
2007-10-26 10:05:00,30.64,30.68,30.63,30.67,172200.0,17.7728,17.796,17.767,17.7902,172200.0
2007-10-26 10:10:00,30.67,30.74,30.66,30.73,261200.0,17.7902,17.8308,17.7844,17.825,261200.0
2007-10-26 10:15:00,30.73,30.74,30.68,30.7,189400.0,17.825,17.8308,17.796,17.8076,189400.0
2007-10-26 10:20:00,30.7,30.76,30.69,30.75,633600.0,17.8076,17.8424,17.8018,17.8366,633600.0
2007-10-26 10:25:00,30.75,30.77,30.71,30.73,187600.0,17.8366,17.8482,17.8134,17.825,187600.0
2007-10-26 10:30:00,30.73,30.75,30.72,30.74,247000.0,17.825,17.8366,17.8192,17.8308,247000.0
2007-10-26 10:35:00,30.74,30.79,30.74,30.77,127600.0,17.8308,17.8598,17.8308,17.8482,127600.0
2007-10-26 10:40:00,30.77,30.8,30.75,30.75,132800.0,17.8482,17.8656,17.8366,17.8366,132800.0
2007-10-26 10:45:00,30.75,30.75,30.69,30.73,127200.0,17.8366,17.8366,17.8018,17.825,127200.0
2007-10-26 10:50:00,30.73,30.75,30.7,30.7,93400.0,17.825,17.8366,17.8076,17.8076,93400.0
2007-10-26 10:55:00,30.7,30.73,30.7,30.71,55400.0,17.8076,17.825,17.8076,17.8134,55400.0
2007-10-26 11:00:00,30.71,30.72,30.68,30.71,104600.0,17.8134,17.8192,17.796,17.8134,104600.0
2007-10-26 11:05:00,30.71,30.72,30.7,30.71,81800.0,17.8134,17.8192,17.8076,17.8134,81800.0
2007-10-26 11:10:00,30.7,30.71,30.66,30.67,141200.0,17.8076,17.8134,17.7844,17.7902,141200.0
2007-10-26 11:15:00,30.66,30.66,30.61,30.61,205400.0,17.7844,17.7844,17.7554,17.7554,205400.0
2007-10-26 11:20:00,30.61,30.61,30.55,30.59,149000.0,17.7554,17.7554,17.7206,17.7438,149000.0
2007-10-26 11:25:00,30.59,30.64,30.58,30.64,66000.0,17.7438,17.7728,17.738,17.7728,66000.0
2007-10-26 11:30:00,30.63,30.66,30.62,30.64,133200.0,17.767,17.7844,17.7612,17.7728,133200.0
2007-10-26 11:35:00,30.64,31.11,30.6,30.6,379400.0,17.7728,18.0455,17.7496,17.7496,379400.0
2007-10-26 11:40:00,30.6,30.61,30.6,30.6,187000.0,17.7496,17.7554,17.7496,17.7496,187000.0
2007-10-26 11:45:00,30.6,30.61,30.59,30.6,320000.0,17.7496,17.7554,17.7438,17.7496,320000.0
2007-10-26 11:50:00,30.59,30.61,30.59,30.61,161200.0,17.7438,17.7554,17.7438,17.7554,161200.0
2007-10-26 11:55:00,30.61,30.61,30.56,30.57,195200.0,17.7554,17.7554,17.7264,17.7322,195200.0
2007-10-26 12:00:00,30.56,30.6,30.55,30.57,239200.0,17.7264,17.7496,17.7206,17.7322,239200.0
2007-10-26 12:05:00,30.57,30.59,30.57,30.59,40800.0,17.7322,17.7438,17.7322,17.7438,40800.0
2007-10-26 12:10:00,30.59,30.62,30.59,30.61,75800.0,17.7438,17.7612,17.7438,17.7554,75800.0
2007-10-26 12:15:00,30.61,30.62,30.6,30.61,77600.0,17.7554,17.7612,17.7496,17.7554,77600.0
2007-10-26 12:20:00,30.61,30.63,30.61,30.62,60400.0,17.7554,17.767,17.7554,17.7612,60400.0
2007-10-26 12:25:00,30.61,30.67,30.61,30.65,107200.0,17.7554,17.7902,17.7554,17.7786,107200.0
2007-10-26 12:30:00,30.66,30.7,30.65,30.69,103000.0,17.7844,17.8076,17.7786,17.8018,103000.0
2007-10-26 12:35:00,30.69,30.7,30.67,30.68,62600.0,17.8018,17.8076,17.7902,17.796,62600.0
2007-10-26 12:40:00,30.68,30.7,30.68,30.7,50200.0,17.796,17.8076,17.796,17.8076,50200.0
2007-10-26 12:45:00,30.69,30.7,30.64,30.65,98200.0,17.8018,17.8076,17.7728,17.7786,98200.0
2007-10-26 12:50:00,30.65,30.7,30.64,30.7,84400.0,17.7786,17.8076,17.7728,17.8076,84400.0
2007-10-26 12:55:00,30.7,30.71,30.69,30.71,63800.0,17.8076,17.8134,17.8018,17.8134,63800.0
2007-10-26 13:00:00,30.72,30.73,30.7,30.71,84400.0,17.8192,17.825,17.8076,17.8134,84400.0
2007-10-26 13:05:00,30.71,30.72,30.7,30.72,54200.0,17.8134,17.8192,17.8076,17.8192,54200.0
2007-10-26 13:10:00,30.72,30.74,30.72,30.73,134800.0,17.8192,17.8308,17.8192,17.825,134800.0
2007-10-26 13:15:00,30.73,30.75,30.72,30.75,153400.0,17.825,17.8366,17.8192,17.8366,153400.0
2007-10-26 13:20:00,30.75,30.78,30.75,30.75,148800.0,17.8366,17.854,17.8366,17.8366,148800.0
2007-10-26 13:25:00,30.75,30.77,30.75,30.77,78000.0,17.8366,17.8482,17.8366,17.8482,78000.0
2007-10-26 13:30:00,30.77,30.79,30.75,30.76,195000.0,17.8482,17.8598,17.8366,17.8424,195000.0
2007-10-26 13:35:00,30.76,30.76,30.69,30.74,89800.0,17.8424,17.8424,17.8018,17.8308,89800.0
2007-10-26 13:40:00,30.74,30.74,30.72,30.72,76200.0,17.8308,17.8308,17.8192,17.8192,76200.0
2007-10-26 13:45:00,30.73,30.74,30.72,30.73,57600.0,17.825,17.8308,17.8192,17.825,57600.0
2007-10-26 13:50:00,30.73,30.75,30.72,30.75,79200.0,17.825,17.8366,17.8192,17.8366,79200.0
2007-10-26 13:55:00,30.76,30.76,30.74,30.75,586800.0,17.8424,17.8424,17.8308,17.8366,586800.0
2007-10-26 14:00:00,30.75,30.75,30.74,30.75,83400.0,17.8366,17.8366,17.8308,17.8366,83400.0
2007-10-26 14:05:00,30.75,30.75,30.73,30.74,148400.0,17.8366,17.8366,17.825,17.8308,148400.0
2007-10-26 14:10:00,30.74,30.75,30.72,30.75,140400.0,17.8308,17.8366,17.8192,17.8366,140400.0
2007-10-26 14:15:00,30.75,30.8,30.75,30.76,177200.0,17.8366,17.8656,17.8366,17.8424,177200.0
2007-10-26 14:20:00,30.77,30.78,30.75,30.75,294400.0,17.8482,17.854,17.8366,17.8366,294400.0
2007-10-26 14:25:00,30.76,30.76,30.74,30.75,168200.0,17.8424,17.8424,17.8308,17.8366,168200.0
2007-10-26 14:30:00,30.75,30.78,30.75,30.76,139600.0,17.8366,17.854,17.8366,17.8424,139600.0
2007-10-26 14:35:00,30.76,30.77,30.74,30.76,114000.0,17.8424,17.8482,17.8308,17.8424,114000.0
2007-10-26 14:40:00,30.76,30.78,30.76,30.77,82600.0,17.8424,17.854,17.8424,17.8482,82600.0
2007-10-26 14:45:00,30.76,30.77,30.74,30.75,152000.0,17.8424,17.8482,17.8308,17.8366,152000.0
2007-10-26 14:50:00,30.75,30.75,30.73,30.75,152800.0,17.8366,17.8366,17.825,17.8366,152800.0
2007-10-26 14:55:00,30.75,30.75,30.74,30.75,169600.0,17.8366,17.8366,17.8308,17.8366,169600.0
2007-10-26 15:00:00,30.74,30.75,30.73,30.74,214200.0,17.8308,17.8366,17.825,17.8308,214200.0
2007-10-26 15:05:00,30.74,30.74,30.72,30.72,187800.0,17.8308,17.8308,17.8192,17.8192,187800.0
2007-10-26 15:10:00,30.73,30.73,30.7,30.72,240400.0,17.825,17.825,17.8076,17.8192,240400.0
2007-10-26 15:15:00,30.73,30.75,30.71,30.75,197200.0,17.825,17.8366,17.8134,17.8366,197200.0
2007-10-26 15:20:00,30.75,30.75,30.75,30.75,170600.0,17.8366,17.8366,17.8366,17.8366,170600.0
2007-10-26 15:25:00,30.75,30.75,30.75,30.75,169200.0,17.8366,17.8366,17.8366,17.8366,169200.0
2007-10-26 15:30:00,30.75,30.78,30.75,30.75,491000.0,17.8366,17.854,17.8366,17.8366,491000.0
2007-10-26 15:35:00,30.75,30.77,30.75,30.76,218600.0,17.8366,17.8482,17.8366,17.8424,218600.0
2007-10-26 15:40:00,30.77,30.78,30.75,30.77,412800.0,17.8482,17.854,17.8366,17.8482,412800.0
2007-10-26 15:45:00,30.76,30.77,30.75,30.75,169200.0,17.8424,17.8482,17.8366,17.8366,169200.0
2007-10-26 15:50:00,30.75,30.75,30.73,30.75,284200.0,17.8366,17.8366,17.825,17.8366,284200.0
2007-10-26 15:55:00,30.75,30.79,30.75,30.77,640000.0,17.8366,17.8598,17.8366,17.8482,640000.0
2007-10-29 09:30:00,30.75,30.77,30.7,30.72,452200.0,17.8366,17.8482,17.8076,17.8192,452200.0
2007-10-29 09:35:00,30.71,30.73,30.65,30.67,109800.0,17.8134,17.825,17.7786,17.7902,109800.0
2007-10-29 09:40:00,30.65,30.7,30.65,30.7,118000.0,17.7786,17.8076,17.7786,17.8076,118000.0
2007-10-29 09:45:00,30.7,30.72,30.66,30.71,197800.0,17.8076,17.8192,17.7844,17.8134,197800.0
2007-10-29 09:50:00,30.72,30.78,30.7,30.77,233200.0,17.8192,17.854,17.8076,17.8482,233200.0
2007-10-29 09:55:00,30.77,30.79,30.75,30.79,238600.0,17.8482,17.8598,17.8366,17.8598,238600.0
2007-10-29 10:00:00,30.79,30.88,30.75,30.76,331200.0,17.8598,17.912,17.8366,17.8424,331200.0
2007-10-29 10:05:00,30.75,30.78,30.71,30.75,144800.0,17.8366,17.854,17.8134,17.8366,144800.0
2007-10-29 10:10:00,30.75,30.78,30.72,30.74,135800.0,17.8366,17.854,17.8192,17.8308,135800.0
2007-10-29 10:15:00,30.74,30.75,30.7,30.74,140200.0,17.8308,17.8366,17.8076,17.8308,140200.0
2007-10-29 10:20:00,30.75,30.75,30.68,30.68,129000.0,17.8366,17.8366,17.796,17.796,129000.0
2007-10-29 10:25:00,30.68,30.73,30.68,30.71,216800.0,17.796,17.825,17.796,17.8134,216800.0
2007-10-29 10:30:00,30.71,30.73,30.7,30.71,169000.0,17.8134,17.825,17.8076,17.8134,169000.0
2007-10-29 10:35:00,30.71,30.72,30.67,30.69,194200.0,17.8134,17.8192,17.7902,17.8018,194200.0
2007-10-29 10:40:00,30.69,30.74,30.69,30.71,188600.0,17.8018,17.8308,17.8018,17.8134,188600.0
2007-10-29 10:45:00,30.71,30.73,30.7,30.7,106400.0,17.8134,17.825,17.8076,17.8076,106400.0
2007-10-29 10:50:00,30.7,30.73,30.67,30.73,209400.0,17.8076,17.825,17.7902,17.825,209400.0
2007-10-29 10:55:00,30.73,30.74,30.7,30.74,218400.0,17.825,17.8308,17.8076,17.8308,218400.0
2007-10-29 11:00:00,30.74,30.79,30.71,30.75,268200.0,17.8308,17.8598,17.8134,17.8366,268200.0
2007-10-29 11:05:00,30.75,30.78,30.74,30.75,174200.0,17.8366,17.854,17.8308,17.8366,174200.0
2007-10-29 11:10:00,30.75,30.77,30.71,30.74,171200.0,17.8366,17.8482,17.8134,17.8308,171200.0
2007-10-29 11:15:00,30.74,30.78,30.73,30.75,131800.0,17.8308,17.854,17.825,17.8366,131800.0
2007-10-29 11:20:00,30.75,30.76,30.74,30.75,79000.0,17.8366,17.8424,17.8308,17.8366,79000.0
2007-10-29 11:25:00,30.75,30.79,30.75,30.79,112000.0,17.8366,17.8598,17.8366,17.8598,112000.0
2007-10-29 11:30:00,30.79,30.85,30.79,30.85,229800.0,17.8598,17.8946,17.8598,17.8946,229800.0
2007-10-29 11:35:00,30.85,30.9,30.84,30.86,257000.0,17.8946,17.9236,17.8888,17.9004,257000.0
2007-10-29 11:40:00,30.86,30.86,30.84,30.84,61000.0,17.9004,17.9004,17.8888,17.8888,61000.0
2007-10-29 11:45:00,30.84,30.84,30.82,30.82,62600.0,17.8888,17.8888,17.8772,17.8772,62600.0
2007-10-29 11:50:00,30.82,30.82,30.8,30.81,61200.0,17.8772,17.8772,17.8656,17.8714,61200.0
2007-10-29 11:55:00,30.81,30.81,30.77,30.78,77000.0,17.8714,17.8714,17.8482,17.854,77000.0
2007-10-29 12:00:00,30.78,30.79,30.77,30.77,102800.0,17.854,17.8598,17.8482,17.8482,102800.0
2007-10-29 12:05:00,30.77,30.8,30.77,30.79,100600.0,17.8482,17.8656,17.8482,17.8598,100600.0
2007-10-29 12:10:00,30.79,30.81,30.78,30.8,79000.0,17.8598,17.8714,17.854,17.8656,79000.0
2007-10-29 12:15:00,30.8,30.84,30.8,30.84,165400.0,17.8656,17.8888,17.8656,17.8888,165400.0
2007-10-29 12:20:00,30.84,30.85,30.83,30.83,87200.0,17.8888,17.8946,17.883,17.883,87200.0
2007-10-29 12:25:00,30.83,30.83,30.8,30.81,109400.0,17.883,17.883,17.8656,17.8714,109400.0
2007-10-29 12:30:00,30.81,30.88,30.81,30.88,143800.0,17.8714,17.912,17.8714,17.912,143800.0
2007-10-29 12:35:00,30.86,30.87,30.85,30.86,82600.0,17.9004,17.9062,17.8946,17.9004,82600.0
2007-10-29 12:40:00,30.86,30.86,30.86,30.86,52000.0,17.9004,17.9004,17.9004,17.9004,52000.0
2007-10-29 12:45:00,30.86,30.88,30.86,30.86,67200.0,17.9004,17.912,17.9004,17.9004,67200.0
2007-10-29 12:50:00,30.86,30.9,30.86,30.88,136600.0,17.9004,17.9236,17.9004,17.912,136600.0
2007-10-29 12:55:00,30.89,30.89,30.88,30.88,65800.0,17.9178,17.9178,17.912,17.912,65800.0
2007-10-29 13:00:00,30.88,30.88,30.86,30.88,161800.0,17.912,17.912,17.9004,17.912,161800.0
2007-10-29 13:05:00,30.88,30.89,30.87,30.88,66800.0,17.912,17.9178,17.9062,17.912,66800.0
2007-10-29 13:10:00,30.89,30.91,30.88,30.89,92000.0,17.9178,17.9294,17.912,17.9178,92000.0
2007-10-29 13:15:00,30.9,30.9,30.88,30.88,144200.0,17.9236,17.9236,17.912,17.912,144200.0
2007-10-29 13:20:00,30.88,30.91,30.88,30.9,73800.0,17.912,17.9294,17.912,17.9236,73800.0
2007-10-29 13:25:00,30.9,30.9,30.89,30.89,68200.0,17.9236,17.9236,17.9178,17.9178,68200.0
2007-10-29 13:30:00,30.89,30.9,30.89,30.89,66600.0,17.9178,17.9236,17.9178,17.9178,66600.0
2007-10-29 13:35:00,30.9,30.9,30.86,30.9,265200.0,17.9236,17.9236,17.9004,17.9236,265200.0
2007-10-29 13:40:00,30.9,30.9,30.88,30.88,40800.0,17.9236,17.9236,17.912,17.912,40800.0
2007-10-29 13:45:00,30.88,30.95,30.83,30.89,311800.0,17.912,17.9526,17.883,17.9178,311800.0
2007-10-29 13:50:00,30.89,30.93,30.89,30.92,219200.0,17.9178,17.941,17.9178,17.9352,219200.0
2007-10-29 13:55:00,30.93,30.94,30.93,30.94,113400.0,17.941,17.9468,17.941,17.9468,113400.0
2007-10-29 14:00:00,30.93,30.97,30.92,30.95,222200.0,17.941,17.9642,17.9352,17.9526,222200.0
2007-10-29 14:05:00,30.95,30.97,30.91,30.91,155000.0,17.9526,17.9642,17.9294,17.9294,155000.0
2007-10-29 14:10:00,30.95,30.96,30.91,30.96,153800.0,17.9526,17.9584,17.9294,17.9584,153800.0
2007-10-29 14:15:00,30.96,30.99,30.94,30.98,288000.0,17.9584,17.9758,17.9468,17.97,288000.0
2007-10-29 14:20:00,30.98,31.0,30.97,30.98,309200.0,17.97,17.9816,17.9642,17.97,309200.0
2007-10-29 14:25:00,30.97,30.98,30.95,30.97,515600.0,17.9642,17.97,17.9526,17.9642,515600.0
2007-10-29 14:30:00,30.97,30.99,30.93,30.96,259000.0,17.9642,17.9758,17.941,17.9584,259000.0
2007-10-29 14:35:00,30.96,30.96,30.92,30.93,157400.0,17.9584,17.9584,17.9352,17.941,157400.0
2007-10-29 14:40:00,30.93,30.93,30.89,30.92,106200.0,17.941,17.941,17.9178,17.9352,106200.0
2007-10-29 14:45:00,30.91,30.93,30.91,30.92,124200.0,17.9294,17.941,17.9294,17.9352,124200.0
2007-10-29 14:50:00,30.92,30.93,30.92,30.93,109000.0,17.9352,17.941,17.9352,17.941,109000.0
2007-10-29 14:55:00,30.92,30.93,30.91,30.93,174400.0,17.9352,17.941,17.9294,17.941,174400.0
2007-10-29 15:00:00,30.93,30.97,30.92,30.95,294800.0,17.941,17.9642,17.9352,17.9526,294800.0
2007-10-29 15:05:00,30.95,30.97,30.95,30.97,157800.0,17.9526,17.9642,17.9526,17.9642,157800.0
2007-10-29 15:10:00,30.97,30.99,30.96,30.99,324800.0,17.9642,17.9758,17.9584,17.9758,324800.0
2007-10-29 15:15:00,30.99,31.0,30.95,30.99,446600.0,17.9758,17.9816,17.9526,17.9758,446600.0
2007-10-29 15:20:00,30.99,31.0,30.99,30.99,172400.0,17.9758,17.9816,17.9758,17.9758,172400.0
2007-10-29 15:25:00,31.0,31.0,30.99,31.0,380000.0,17.9816,17.9816,17.9758,17.9816,380000.0
2007-10-29 15:30:00,31.0,31.02,30.99,31.0,590000.0,17.9816,17.9933,17.9758,17.9816,590000.0
2007-10-29 15:35:00,31.0,31.0,30.98,30.99,215000.0,17.9816,17.9816,17.97,17.9758,215000.0
2007-10-29 15:40:00,31.0,31.0,30.96,30.99,347600.0,17.9816,17.9816,17.9584,17.9758,347600.0
2007-10-29 15:45:00,31.0,31.0,30.98,31.0,277600.0,17.9816,17.9816,17.97,17.9816,277600.0
2007-10-29 15:50:00,31.0,31.0,30.94,30.95,334600.0,17.9816,17.9816,17.9468,17.9526,334600.0
2007-10-29 15:55:00,30.95,30.96,30.9,30.92,565400.0,17.9526,17.9584,17.9236,17.9352,565400.0
2007-10-30 09:30:00,30.92,30.92,30.75,30.82,668600.0,17.9352,17.9352,17.8366,17.8772,668600.0
2007-10-30 09:35:00,30.81,30.84,30.77,30.79,178600.0,17.8714,17.8888,17.8482,17.8598,178600.0
2007-10-30 09:40:00,30.78,30.8,30.73,30.78,359400.0,17.854,17.8656,17.825,17.854,359400.0
2007-10-30 09:45:00,30.78,30.81,30.74,30.81,251000.0,17.854,17.8714,17.8308,17.8714,251000.0
2007-10-30 09:50:00,30.81,30.84,30.77,30.79,194000.0,17.8714,17.8888,17.8482,17.8598,194000.0
2007-10-30 09:55:00,30.78,30.84,30.77,30.82,194400.0,17.854,17.8888,17.8482,17.8772,194400.0
2007-10-30 10:00:00,30.83,30.86,30.8,30.8,169000.0,17.883,17.9004,17.8656,17.8656,169000.0
2007-10-30 10:05:00,30.81,30.82,30.75,30.78,359400.0,17.8714,17.8772,17.8366,17.854,359400.0
2007-10-30 10:10:00,30.79,30.85,30.75,30.77,124200.0,17.8598,17.8946,17.8366,17.8482,124200.0
2007-10-30 10:15:00,30.77,30.79,30.75,30.77,180800.0,17.8482,17.8598,17.8366,17.8482,180800.0
2007-10-30 10:20:00,30.76,30.77,30.73,30.73,116000.0,17.8424,17.8482,17.825,17.825,116000.0
2007-10-30 10:25:00,30.74,30.76,30.72,30.74,155000.0,17.8308,17.8424,17.8192,17.8308,155000.0
2007-10-30 10:30:00,30.74,30.76,30.73,30.76,273600.0,17.8308,17.8424,17.825,17.8424,273600.0
2007-10-30 10:35:00,30.77,30.81,30.75,30.79,197000.0,17.8482,17.8714,17.8366,17.8598,197000.0
2007-10-30 10:40:00,30.79,30.79,30.75,30.78,166200.0,17.8598,17.8598,17.8366,17.854,166200.0
2007-10-30 10:45:00,30.77,30.79,30.74,30.75,291800.0,17.8482,17.8598,17.8308,17.8366,291800.0
2007-10-30 10:50:00,30.75,30.78,30.74,30.77,262400.0,17.8366,17.854,17.8308,17.8482,262400.0
2007-10-30 10:55:00,30.77,30.78,30.75,30.77,281800.0,17.8482,17.854,17.8366,17.8482,281800.0
2007-10-30 11:00:00,30.77,30.78,30.75,30.75,239200.0,17.8482,17.854,17.8366,17.8366,239200.0
2007-10-30 11:05:00,30.75,30.75,30.72,30.73,90200.0,17.8366,17.8366,17.8192,17.825,90200.0
2007-10-30 11:10:00,30.74,30.75,30.73,30.75,106200.0,17.8308,17.8366,17.825,17.8366,106200.0
2007-10-30 11:15:00,30.75,30.77,30.75,30.76,107600.0,17.8366,17.8482,17.8366,17.8424,107600.0
2007-10-30 11:20:00,30.76,30.77,30.73,30.77,121000.0,17.8424,17.8482,17.825,17.8482,121000.0
2007-10-30 11:25:00,30.76,30.77,30.71,30.71,128000.0,17.8424,17.8482,17.8134,17.8134,128000.0
2007-10-30 11:30:00,30.71,30.74,30.69,30.7,106000.0,17.8134,17.8308,17.8018,17.8076,106000.0
2007-10-30 11:35:00,30.7,30.71,30.69,30.69,97400.0,17.8076,17.8134,17.8018,17.8018,97400.0
2007-10-30 11:40:00,30.69,30.71,30.68,30.7,51400.0,17.8018,17.8134,17.796,17.8076,51400.0
2007-10-30 11:45:00,30.7,30.71,30.68,30.71,87200.0,17.8076,17.8134,17.796,17.8134,87200.0
2007-10-30 11:50:00,30.71,30.71,30.68,30.71,120800.0,17.8134,17.8134,17.796,17.8134,120800.0
2007-10-30 11:55:00,30.71,30.79,30.71,30.78,145400.0,17.8134,17.8598,17.8134,17.854,145400.0
2007-10-30 12:00:00,30.78,30.79,30.75,30.78,42800.0,17.854,17.8598,17.8366,17.854,42800.0
2007-10-30 12:05:00,30.77,30.81,30.77,30.8,114400.0,17.8482,17.8714,17.8482,17.8656,114400.0
2007-10-30 12:10:00,30.8,30.86,30.79,30.86,89200.0,17.8656,17.9004,17.8598,17.9004,89200.0
2007-10-30 12:15:00,30.86,30.89,30.84,30.88,63400.0,17.9004,17.9178,17.8888,17.912,63400.0
2007-10-30 12:20:00,30.87,30.9,30.86,30.89,73800.0,17.9062,17.9236,17.9004,17.9178,73800.0
2007-10-30 12:25:00,30.89,30.91,30.88,30.89,57600.0,17.9178,17.9294,17.912,17.9178,57600.0
2007-10-30 12:30:00,30.89,30.89,30.86,30.88,114000.0,17.9178,17.9178,17.9004,17.912,114000.0
2007-10-30 12:35:00,30.87,30.9,30.87,30.9,92000.0,17.9062,17.9236,17.9062,17.9236,92000.0
2007-10-30 12:40:00,30.9,30.9,30.85,30.86,97600.0,17.9236,17.9236,17.8946,17.9004,97600.0
2007-10-30 12:45:00,30.86,30.89,30.86,30.87,48600.0,17.9004,17.9178,17.9004,17.9062,48600.0
2007-10-30 12:50:00,30.87,30.88,30.86,30.88,52400.0,17.9062,17.912,17.9004,17.912,52400.0
2007-10-30 12:55:00,30.88,30.92,30.88,30.92,78200.0,17.912,17.9352,17.912,17.9352,78200.0
2007-10-30 13:00:00,30.92,30.92,30.91,30.92,89400.0,17.9352,17.9352,17.9294,17.9352,89400.0
2007-10-30 13:05:00,30.92,30.95,30.91,30.92,186200.0,17.9352,17.9526,17.9294,17.9352,186200.0
2007-10-30 13:10:00,30.92,30.94,30.9,30.93,88400.0,17.9352,17.9468,17.9236,17.941,88400.0
2007-10-30 13:15:00,30.93,30.96,30.93,30.95,127800.0,17.941,17.9584,17.941,17.9526,127800.0
2007-10-30 13:20:00,30.95,30.96,30.93,30.93,77800.0,17.9526,17.9584,17.941,17.941,77800.0
2007-10-30 13:25:00,30.94,30.96,30.92,30.96,84800.0,17.9468,17.9584,17.9352,17.9584,84800.0
2007-10-30 13:30:00,30.96,31.02,30.96,30.99,349400.0,17.9584,17.9933,17.9584,17.9758,349400.0
2007-10-30 13:35:00,30.99,31.0,30.96,31.0,245200.0,17.9758,17.9816,17.9584,17.9816,245200.0
2007-10-30 13:40:00,31.0,31.06,31.0,31.04,145200.0,17.9816,18.0165,17.9816,18.0049,145200.0
2007-10-30 13:45:00,31.04,31.07,31.04,31.06,195600.0,18.0049,18.0223,18.0049,18.0165,195600.0
2007-10-30 13:50:00,31.06,31.08,31.05,31.05,80800.0,18.0165,18.0281,18.0107,18.0107,80800.0
2007-10-30 13:55:00,31.05,31.05,30.91,30.91,170000.0,18.0107,18.0107,17.9294,17.9294,170000.0
2007-10-30 14:00:00,30.91,30.95,30.9,30.95,147600.0,17.9294,17.9526,17.9236,17.9526,147600.0
2007-10-30 14:05:00,30.93,30.96,30.93,30.96,51600.0,17.941,17.9584,17.941,17.9584,51600.0
2007-10-30 14:10:00,30.96,30.97,30.94,30.97,39400.0,17.9584,17.9642,17.9468,17.9642,39400.0
2007-10-30 14:15:00,30.97,30.99,30.96,30.98,80400.0,17.9642,17.9758,17.9584,17.97,80400.0
2007-10-30 14:20:00,30.97,30.99,30.93,30.93,96400.0,17.9642,17.9758,17.941,17.941,96400.0
2007-10-30 14:25:00,30.93,30.96,30.93,30.95,262800.0,17.941,17.9584,17.941,17.9526,262800.0
2007-10-30 14:30:00,30.95,30.97,30.91,30.97,270600.0,17.9526,17.9642,17.9294,17.9642,270600.0
2007-10-30 14:35:00,30.97,30.99,30.97,30.97,59000.0,17.9642,17.9758,17.9642,17.9642,59000.0
2007-10-30 14:40:00,30.97,31.0,30.97,31.0,63400.0,17.9642,17.9816,17.9642,17.9816,63400.0
2007-10-30 14:45:00,30.99,31.0,30.99,31.0,57600.0,17.9758,17.9816,17.9758,17.9816,57600.0
2007-10-30 14:50:00,31.0,31.05,31.0,31.04,104800.0,17.9816,18.0107,17.9816,18.0049,104800.0
2007-10-30 14:55:00,31.05,31.06,31.0,31.03,198000.0,18.0107,18.0165,17.9816,17.9991,198000.0
2007-10-30 15:00:00,31.03,31.05,31.0,31.04,134200.0,17.9991,18.0107,17.9816,18.0049,134200.0
2007-10-30 15:05:00,31.04,31.04,31.0,31.01,150800.0,18.0049,18.0049,17.9816,17.9875,150800.0
2007-10-30 15:10:00,31.01,31.02,30.99,31.01,64000.0,17.9875,17.9933,17.9758,17.9875,64000.0
2007-10-30 15:15:00,31.01,31.04,31.0,31.02,126800.0,17.9875,18.0049,17.9816,17.9933,126800.0
2007-10-30 15:20:00,31.02,31.02,30.98,30.99,116200.0,17.9933,17.9933,17.97,17.9758,116200.0
2007-10-30 15:25:00,30.98,31.0,30.96,30.96,95400.0,17.97,17.9816,17.9584,17.9584,95400.0
2007-10-30 15:30:00,30.96,31.02,30.95,31.0,220000.0,17.9584,17.9933,17.9526,17.9816,220000.0
2007-10-30 15:35:00,31.0,31.0,30.97,30.97,200800.0,17.9816,17.9816,17.9642,17.9642,200800.0
2007-10-30 15:40:00,30.97,30.97,30.83,30.88,580800.0,17.9642,17.9642,17.883,17.912,580800.0
2007-10-30 15:45:00,30.88,30.88,30.81,30.81,320600.0,17.912,17.912,17.8714,17.8714,320600.0
2007-10-30 15:50:00,30.82,30.88,30.81,30.88,308400.0,17.8772,17.912,17.8714,17.912,308400.0
2007-10-30 15:55:00,30.88,30.88,30.79,30.86,619200.0,17.912,17.912,17.8598,17.9004,619200.0
2007-10-31 09:30:00,31.0,31.0,30.94,30.95,340600.0,17.9816,17.9816,17.9468,17.9526,340600.0
2007-10-31 09:35:00,30.94,30.99,30.93,30.97,239800.0,17.9468,17.9758,17.941,17.9642,239800.0
2007-10-31 09:40:00,30.97,30.98,30.93,30.95,338600.0,17.9642,17.97,17.941,17.9526,338600.0
2007-10-31 09:45:00,30.96,31.03,30.95,30.95,275200.0,17.9584,17.9991,17.9526,17.9526,275200.0
2007-10-31 09:50:00,30.95,30.95,30.83,30.86,464800.0,17.9526,17.9526,17.883,17.9004,464800.0
2007-10-31 09:55:00,30.87,30.96,30.86,30.93,251000.0,17.9062,17.9584,17.9004,17.941,251000.0
2007-10-31 10:00:00,30.93,30.94,30.85,30.88,364200.0,17.941,17.9468,17.8946,17.912,364200.0
2007-10-31 10:05:00,30.87,30.88,30.81,30.82,121800.0,17.9062,17.912,17.8714,17.8772,121800.0
2007-10-31 10:10:00,30.82,30.82,30.79,30.81,133000.0,17.8772,17.8772,17.8598,17.8714,133000.0
2007-10-31 10:15:00,30.8,30.81,30.78,30.8,149600.0,17.8656,17.8714,17.854,17.8656,149600.0
2007-10-31 10:20:00,30.79,30.81,30.78,30.8,86400.0,17.8598,17.8714,17.854,17.8656,86400.0
2007-10-31 10:25:00,30.8,30.81,30.77,30.79,133200.0,17.8656,17.8714,17.8482,17.8598,133200.0
2007-10-31 10:30:00,30.8,30.8,30.75,30.75,180800.0,17.8656,17.8656,17.8366,17.8366,180800.0
2007-10-31 10:35:00,30.75,30.81,30.73,30.81,116800.0,17.8366,17.8714,17.825,17.8714,116800.0
2007-10-31 10:40:00,30.8,30.82,30.78,30.8,212600.0,17.8656,17.8772,17.854,17.8656,212600.0
2007-10-31 10:45:00,30.8,30.84,30.8,30.81,153000.0,17.8656,17.8888,17.8656,17.8714,153000.0
2007-10-31 10:50:00,30.8,30.83,30.77,30.82,65200.0,17.8656,17.883,17.8482,17.8772,65200.0
2007-10-31 10:55:00,30.82,30.83,30.79,30.8,139800.0,17.8772,17.883,17.8598,17.8656,139800.0
2007-10-31 11:00:00,30.8,30.8,30.77,30.79,47200.0,17.8656,17.8656,17.8482,17.8598,47200.0
2007-10-31 11:05:00,30.79,30.8,30.78,30.79,92400.0,17.8598,17.8656,17.854,17.8598,92400.0
2007-10-31 11:10:00,30.79,30.8,30.79,30.8,75800.0,17.8598,17.8656,17.8598,17.8656,75800.0
2007-10-31 11:15:00,30.8,30.8,30.77,30.78,54000.0,17.8656,17.8656,17.8482,17.854,54000.0
2007-10-31 11:20:00,30.78,30.78,30.77,30.78,51000.0,17.854,17.854,17.8482,17.854,51000.0
2007-10-31 11:25:00,30.78,30.79,30.76,30.77,92600.0,17.854,17.8598,17.8424,17.8482,92600.0
2007-10-31 11:30:00,30.77,30.79,30.77,30.77,62600.0,17.8482,17.8598,17.8482,17.8482,62600.0
2007-10-31 11:35:00,30.78,30.78,30.75,30.75,59400.0,17.854,17.854,17.8366,17.8366,59400.0
2007-10-31 11:40:00,30.75,30.78,30.75,30.77,99800.0,17.8366,17.854,17.8366,17.8482,99800.0
2007-10-31 11:45:00,30.77,30.77,30.75,30.75,82200.0,17.8482,17.8482,17.8366,17.8366,82200.0
2007-10-31 11:50:00,30.75,30.75,30.73,30.75,123600.0,17.8366,17.8366,17.825,17.8366,123600.0
2007-10-31 11:55:00,30.75,30.75,30.71,30.72,152000.0,17.8366,17.8366,17.8134,17.8192,152000.0
2007-10-31 12:00:00,30.72,30.73,30.7,30.72,181600.0,17.8192,17.825,17.8076,17.8192,181600.0
2007-10-31 12:05:00,30.72,30.73,30.69,30.7,123400.0,17.8192,17.825,17.8018,17.8076,123400.0
2007-10-31 12:10:00,30.69,30.73,30.68,30.73,158800.0,17.8018,17.825,17.796,17.825,158800.0
2007-10-31 12:15:00,30.72,30.73,30.68,30.68,164600.0,17.8192,17.825,17.796,17.796,164600.0
2007-10-31 12:20:00,30.68,30.72,30.66,30.69,297800.0,17.796,17.8192,17.7844,17.8018,297800.0
2007-10-31 12:25:00,30.69,30.72,30.68,30.7,212600.0,17.8018,17.8192,17.796,17.8076,212600.0
2007-10-31 12:30:00,30.7,30.73,30.69,30.71,74200.0,17.8076,17.825,17.8018,17.8134,74200.0
2007-10-31 12:35:00,30.71,30.73,30.7,30.71,89000.0,17.8134,17.825,17.8076,17.8134,89000.0
2007-10-31 12:40:00,30.71,30.73,30.71,30.73,48400.0,17.8134,17.825,17.8134,17.825,48400.0
2007-10-31 12:45:00,30.72,30.73,30.72,30.72,68000.0,17.8192,17.825,17.8192,17.8192,68000.0
2007-10-31 12:50:00,30.72,30.73,30.72,30.72,114600.0,17.8192,17.825,17.8192,17.8192,114600.0
2007-10-31 12:55:00,30.72,30.73,30.72,30.73,68400.0,17.8192,17.825,17.8192,17.825,68400.0
2007-10-31 13:00:00,30.73,30.74,30.73,30.74,50400.0,17.825,17.8308,17.825,17.8308,50400.0
2007-10-31 13:05:00,30.74,30.76,30.73,30.74,79000.0,17.8308,17.8424,17.825,17.8308,79000.0
2007-10-31 13:10:00,30.74,30.77,30.73,30.75,108200.0,17.8308,17.8482,17.825,17.8366,108200.0
2007-10-31 13:15:00,30.75,30.75,30.73,30.75,54000.0,17.8366,17.8366,17.825,17.8366,54000.0
2007-10-31 13:20:00,30.75,30.75,30.72,30.74,190800.0,17.8366,17.8366,17.8192,17.8308,190800.0
2007-10-31 13:25:00,30.74,30.75,30.74,30.75,59800.0,17.8308,17.8366,17.8308,17.8366,59800.0
2007-10-31 13:30:00,30.75,30.75,30.75,30.75,56000.0,17.8366,17.8366,17.8366,17.8366,56000.0
2007-10-31 13:35:00,30.75,30.75,30.72,30.73,119600.0,17.8366,17.8366,17.8192,17.825,119600.0
2007-10-31 13:40:00,30.73,30.74,30.72,30.73,86800.0,17.825,17.8308,17.8192,17.825,86800.0
2007-10-31 13:45:00,30.73,30.75,30.73,30.74,130800.0,17.825,17.8366,17.825,17.8308,130800.0
2007-10-31 13:50:00,30.74,30.74,30.7,30.7,119200.0,17.8308,17.8308,17.8076,17.8076,119200.0
2007-10-31 13:55:00,30.7,30.74,30.68,30.74,318800.0,17.8076,17.8308,17.796,17.8308,318800.0
2007-10-31 14:00:00,30.74,30.75,30.7,30.74,109600.0,17.8308,17.8366,17.8076,17.8308,109600.0
2007-10-31 14:05:00,30.74,30.77,30.68,30.75,150600.0,17.8308,17.8482,17.796,17.8366,150600.0
2007-10-31 14:10:00,30.74,30.75,30.67,30.68,122400.0,17.8308,17.8366,17.7902,17.796,122400.0
2007-10-31 14:15:00,30.67,30.76,30.57,30.73,594800.0,17.7902,17.8424,17.7322,17.825,594800.0
2007-10-31 14:20:00,30.75,30.75,30.61,30.71,374200.0,17.8366,17.8366,17.7554,17.8134,374200.0
2007-10-31 14:25:00,30.71,30.81,30.66,30.75,248800.0,17.8134,17.8714,17.7844,17.8366,248800.0
2007-10-31 14:30:00,30.75,30.81,30.73,30.74,191400.0,17.8366,17.8714,17.825,17.8308,191400.0
2007-10-31 14:35:00,30.74,30.75,30.67,30.71,238200.0,17.8308,17.8366,17.7902,17.8134,238200.0
2007-10-31 14:40:00,30.71,30.83,30.7,30.82,198800.0,17.8134,17.883,17.8076,17.8772,198800.0
2007-10-31 14:45:00,30.82,30.84,30.74,30.77,164800.0,17.8772,17.8888,17.8308,17.8482,164800.0
2007-10-31 14:50:00,30.77,30.86,30.76,30.85,237400.0,17.8482,17.9004,17.8424,17.8946,237400.0
2007-10-31 14:55:00,30.85,30.89,30.81,30.82,349200.0,17.8946,17.9178,17.8714,17.8772,349200.0
2007-10-31 15:00:00,30.82,30.85,30.79,30.82,253800.0,17.8772,17.8946,17.8598,17.8772,253800.0
2007-10-31 15:05:00,30.82,30.85,30.81,30.84,163600.0,17.8772,17.8946,17.8714,17.8888,163600.0
2007-10-31 15:10:00,30.84,30.85,30.8,30.8,154400.0,17.8888,17.8946,17.8656,17.8656,154400.0
2007-10-31 15:15:00,30.8,30.81,30.74,30.78,303400.0,17.8656,17.8714,17.8308,17.854,303400.0
2007-10-31 15:20:00,30.78,30.86,30.74,30.77,228800.0,17.854,17.9004,17.8308,17.8482,228800.0
2007-10-31 15:25:00,30.77,30.78,30.74,30.78,534400.0,17.8482,17.854,17.8308,17.854,534400.0
2007-10-31 15:30:00,30.78,30.8,30.74,30.8,216200.0,17.854,17.8656,17.8308,17.8656,216200.0
2007-10-31 15:35:00,30.8,30.81,30.78,30.8,157400.0,17.8656,17.8714,17.854,17.8656,157400.0
2007-10-31 15:40:00,30.8,30.86,30.8,30.85,384200.0,17.8656,17.9004,17.8656,17.8946,384200.0
2007-10-31 15:45:00,30.85,30.86,30.82,30.82,391000.0,17.8946,17.9004,17.8772,17.8772,391000.0
2007-10-31 15:50:00,30.82,30.9,30.82,30.9,404000.0,17.8772,17.9236,17.8772,17.9236,404000.0
2007-10-31 15:55:00,30.9,30.93,30.88,30.88,587000.0,17.9236,17.941,17.912,17.912,587000.0
2007-11-01 09:30:00,30.82,30.98,30.78,30.95,413000.0,17.8772,17.97,17.854,17.9526,413000.0
2007-11-01 09:35:00,30.96,30.97,30.78,30.78,213200.0,17.9584,17.9642,17.854,17.854,213200.0
2007-11-01 09:40:00,30.78,30.87,30.78,30.81,137000.0,17.854,17.9062,17.854,17.8714,137000.0
2007-11-01 09:45:00,30.81,30.85,30.75,30.83,335800.0,17.8714,17.8946,17.8366,17.883,335800.0
2007-11-01 09:50:00,30.83,30.91,30.81,30.86,177600.0,17.883,17.9294,17.8714,17.9004,177600.0
2007-11-01 09:55:00,30.86,30.86,30.78,30.85,337200.0,17.9004,17.9004,17.854,17.8946,337200.0
2007-11-01 10:00:00,30.85,30.86,30.77,30.78,256400.0,17.8946,17.9004,17.8482,17.854,256400.0
2007-11-01 10:05:00,30.78,30.78,30.63,30.69,397000.0,17.854,17.854,17.767,17.8018,397000.0
2007-11-01 10:10:00,30.7,30.78,30.64,30.77,365000.0,17.8076,17.854,17.7728,17.8482,365000.0
2007-11-01 10:15:00,30.77,30.82,30.66,30.69,221000.0,17.8482,17.8772,17.7844,17.8018,221000.0
2007-11-01 10:20:00,30.68,30.7,30.63,30.66,197400.0,17.796,17.8076,17.767,17.7844,197400.0
2007-11-01 10:25:00,30.66,30.68,30.61,30.66,171800.0,17.7844,17.796,17.7554,17.7844,171800.0
2007-11-01 10:30:00,30.67,30.67,30.61,30.61,199600.0,17.7902,17.7902,17.7554,17.7554,199600.0
2007-11-01 10:35:00,30.61,30.67,30.6,30.66,141400.0,17.7554,17.7902,17.7496,17.7844,141400.0
2007-11-01 10:40:00,30.66,30.73,30.64,30.7,199400.0,17.7844,17.825,17.7728,17.8076,199400.0
2007-11-01 10:45:00,30.7,30.74,30.68,30.74,157800.0,17.8076,17.8308,17.796,17.8308,157800.0
2007-11-01 10:50:00,30.74,30.77,30.71,30.75,172000.0,17.8308,17.8482,17.8134,17.8366,172000.0
2007-11-01 10:55:00,30.76,30.83,30.75,30.82,215200.0,17.8424,17.883,17.8366,17.8772,215200.0
2007-11-01 11:00:00,30.82,30.83,30.79,30.81,219000.0,17.8772,17.883,17.8598,17.8714,219000.0
2007-11-01 11:05:00,30.82,30.85,30.79,30.85,268400.0,17.8772,17.8946,17.8598,17.8946,268400.0
2007-11-01 11:10:00,30.84,30.96,30.84,30.95,334600.0,17.8888,17.9584,17.8888,17.9526,334600.0
2007-11-01 11:15:00,30.95,31.0,30.9,30.97,433200.0,17.9526,17.9816,17.9236,17.9642,433200.0
2007-11-01 11:20:00,30.97,31.0,30.93,30.95,354400.0,17.9642,17.9816,17.941,17.9526,354400.0
2007-11-01 11:25:00,30.95,30.98,30.94,30.96,108600.0,17.9526,17.97,17.9468,17.9584,108600.0
2007-11-01 11:30:00,30.96,30.96,30.89,30.89,426400.0,17.9584,17.9584,17.9178,17.9178,426400.0
2007-11-01 11:35:00,30.89,30.89,30.79,30.81,159200.0,17.9178,17.9178,17.8598,17.8714,159200.0
2007-11-01 11:40:00,30.8,30.85,30.77,30.81,1195800.0,17.8656,17.8946,17.8482,17.8714,1195800.0
2007-11-01 11:45:00,30.81,30.87,30.78,30.87,133200.0,17.8714,17.9062,17.854,17.9062,133200.0
2007-11-01 11:50:00,30.86,30.87,30.85,30.86,56600.0,17.9004,17.9062,17.8946,17.9004,56600.0
2007-11-01 11:55:00,30.86,30.9,30.82,30.9,106600.0,17.9004,17.9236,17.8772,17.9236,106600.0
2007-11-01 12:00:00,30.9,30.93,30.89,30.93,139600.0,17.9236,17.941,17.9178,17.941,139600.0
2007-11-01 12:05:00,30.93,30.93,30.91,30.91,142000.0,17.941,17.941,17.9294,17.9294,142000.0
2007-11-01 12:10:00,30.91,30.92,30.88,30.88,61200.0,17.9294,17.9352,17.912,17.912,61200.0
2007-11-01 12:15:00,30.88,30.9,30.87,30.9,55200.0,17.912,17.9236,17.9062,17.9236,55200.0
2007-11-01 12:20:00,30.9,30.92,30.87,30.9,596600.0,17.9236,17.9352,17.9062,17.9236,596600.0
2007-11-01 12:25:00,30.91,30.91,30.8,30.81,118800.0,17.9294,17.9294,17.8656,17.8714,118800.0
2007-11-01 12:30:00,30.81,30.87,30.8,30.82,101200.0,17.8714,17.9062,17.8656,17.8772,101200.0
2007-11-01 12:35:00,30.83,30.83,30.78,30.8,92200.0,17.883,17.883,17.854,17.8656,92200.0
2007-11-01 12:40:00,30.8,30.81,30.77,30.78,70400.0,17.8656,17.8714,17.8482,17.854,70400.0
2007-11-01 12:45:00,30.77,30.78,30.74,30.78,148600.0,17.8482,17.854,17.8308,17.854,148600.0
2007-11-01 12:50:00,30.78,30.8,30.78,30.8,82000.0,17.854,17.8656,17.854,17.8656,82000.0
2007-11-01 12:55:00,30.8,30.83,30.79,30.82,57000.0,17.8656,17.883,17.8598,17.8772,57000.0
2007-11-01 13:00:00,30.83,30.83,30.77,30.79,77800.0,17.883,17.883,17.8482,17.8598,77800.0
2007-11-01 13:05:00,30.79,30.85,30.79,30.85,63200.0,17.8598,17.8946,17.8598,17.8946,63200.0
2007-11-01 13:10:00,30.84,30.85,30.81,30.82,89800.0,17.8888,17.8946,17.8714,17.8772,89800.0
2007-11-01 13:15:00,30.82,30.84,30.82,30.84,42600.0,17.8772,17.8888,17.8772,17.8888,42600.0
2007-11-01 13:20:00,30.83,30.84,30.79,30.8,70200.0,17.883,17.8888,17.8598,17.8656,70200.0
2007-11-01 13:25:00,30.8,30.8,30.75,30.75,109400.0,17.8656,17.8656,17.8366,17.8366,109400.0
2007-11-01 13:30:00,30.75,30.78,30.73,30.73,120000.0,17.8366,17.854,17.825,17.825,120000.0
2007-11-01 13:35:00,30.73,30.82,30.73,30.79,323200.0,17.825,17.8772,17.825,17.8598,323200.0
2007-11-01 13:40:00,30.79,30.82,30.74,30.75,148400.0,17.8598,17.8772,17.8308,17.8366,148400.0
2007-11-01 13:45:00,30.75,30.76,30.74,30.76,125600.0,17.8366,17.8424,17.8308,17.8424,125600.0
2007-11-01 13:50:00,30.75,30.77,30.74,30.77,90400.0,17.8366,17.8482,17.8308,17.8482,90400.0
2007-11-01 13:55:00,30.77,30.77,30.7,30.72,121800.0,17.8482,17.8482,17.8076,17.8192,121800.0
2007-11-01 14:00:00,30.72,30.73,30.69,30.71,168800.0,17.8192,17.825,17.8018,17.8134,168800.0
2007-11-01 14:05:00,30.71,30.73,30.68,30.71,145400.0,17.8134,17.825,17.796,17.8134,145400.0
2007-11-01 14:10:00,30.71,30.73,30.68,30.68,95400.0,17.8134,17.825,17.796,17.796,95400.0
2007-11-01 14:15:00,30.68,30.7,30.66,30.66,149600.0,17.796,17.8076,17.7844,17.7844,149600.0
2007-11-01 14:20:00,30.66,30.66,30.61,30.65,399000.0,17.7844,17.7844,17.7554,17.7786,399000.0
2007-11-01 14:25:00,30.65,30.66,30.63,30.64,121600.0,17.7786,17.7844,17.767,17.7728,121600.0
2007-11-01 14:30:00,30.65,30.66,30.64,30.65,103800.0,17.7786,17.7844,17.7728,17.7786,103800.0
2007-11-01 14:35:00,30.65,30.69,30.65,30.66,180600.0,17.7786,17.8018,17.7786,17.7844,180600.0
2007-11-01 14:40:00,30.67,30.71,30.64,30.67,174400.0,17.7902,17.8134,17.7728,17.7902,174400.0
2007-11-01 14:45:00,30.67,30.68,30.64,30.65,134600.0,17.7902,17.796,17.7728,17.7786,134600.0
2007-11-01 14:50:00,30.65,30.68,30.65,30.68,106800.0,17.7786,17.796,17.7786,17.796,106800.0
2007-11-01 14:55:00,30.68,30.68,30.65,30.66,112400.0,17.796,17.796,17.7786,17.7844,112400.0
2007-11-01 15:00:00,30.66,30.67,30.64,30.65,136800.0,17.7844,17.7902,17.7728,17.7786,136800.0
2007-11-01 15:05:00,30.65,30.67,30.64,30.65,140800.0,17.7786,17.7902,17.7728,17.7786,140800.0
2007-11-01 15:10:00,30.66,30.66,30.61,30.61,406800.0,17.7844,17.7844,17.7554,17.7554,406800.0
2007-11-01 15:15:00,30.61,30.63,30.53,30.56,336200.0,17.7554,17.767,17.709,17.7264,336200.0
2007-11-01 15:20:00,30.56,30.57,30.46,30.5,431400.0,17.7264,17.7322,17.6684,17.6916,431400.0
2007-11-01 15:25:00,30.5,30.63,30.44,30.44,267400.0,17.6916,17.767,17.6568,17.6568,267400.0
2007-11-01 15:30:00,30.44,30.52,30.41,30.52,368800.0,17.6568,17.7032,17.6394,17.7032,368800.0
2007-11-01 15:35:00,30.52,30.56,30.49,30.5,445200.0,17.7032,17.7264,17.6858,17.6916,445200.0
2007-11-01 15:40:00,30.5,30.54,30.49,30.53,353600.0,17.6916,17.7148,17.6858,17.709,353600.0
2007-11-01 15:45:00,30.53,30.54,30.48,30.51,436400.0,17.709,17.7148,17.68,17.6974,436400.0
2007-11-01 15:50:00,30.51,30.55,30.46,30.47,817800.0,17.6974,17.7206,17.6684,17.6742,817800.0
2007-11-01 15:55:00,30.47,30.49,30.43,30.47,849400.0,17.6742,17.6858,17.651,17.6742,849400.0
2007-11-02 09:30:00,30.57,30.58,30.25,30.32,625000.0,17.7322,17.738,17.5466,17.5872,625000.0
2007-11-02 09:35:00,30.32,30.36,30.22,30.31,460200.0,17.5872,17.6104,17.5292,17.5814,460200.0
2007-11-02 09:40:00,30.32,30.36,30.27,30.34,354600.0,17.5872,17.6104,17.5582,17.5988,354600.0
2007-11-02 09:45:00,30.36,30.36,30.21,30.23,219600.0,17.6104,17.6104,17.5234,17.535,219600.0
2007-11-02 09:50:00,30.24,30.29,30.2,30.2,240200.0,17.5408,17.5698,17.5176,17.5176,240200.0
2007-11-02 09:55:00,30.2,30.3,30.16,30.27,297200.0,17.5176,17.5756,17.4944,17.5582,297200.0
2007-11-02 10:00:00,30.26,30.29,30.18,30.21,205600.0,17.5524,17.5698,17.506,17.5234,205600.0
2007-11-02 10:05:00,30.21,30.22,30.16,30.2,251800.0,17.5234,17.5292,17.4944,17.5176,251800.0
2007-11-02 10:10:00,30.21,30.25,30.17,30.22,297400.0,17.5234,17.5466,17.5002,17.5292,297400.0
2007-11-02 10:15:00,30.22,30.25,30.18,30.19,238200.0,17.5292,17.5466,17.506,17.5118,238200.0
2007-11-02 10:20:00,30.19,30.25,30.18,30.23,259000.0,17.5118,17.5466,17.506,17.535,259000.0
2007-11-02 10:25:00,30.23,30.25,30.19,30.24,147200.0,17.535,17.5466,17.5118,17.5408,147200.0
2007-11-02 10:30:00,30.23,30.28,30.22,30.22,218000.0,17.535,17.564,17.5292,17.5292,218000.0
2007-11-02 10:35:00,30.22,30.23,30.17,30.18,179000.0,17.5292,17.535,17.5002,17.506,179000.0
2007-11-02 10:40:00,30.18,30.18,30.15,30.16,128000.0,17.506,17.506,17.4886,17.4944,128000.0
2007-11-02 10:45:00,30.16,30.18,30.11,30.11,174200.0,17.4944,17.506,17.4654,17.4654,174200.0
2007-11-02 10:50:00,30.11,30.14,30.1,30.1,196200.0,17.4654,17.4828,17.4596,17.4596,196200.0
2007-11-02 10:55:00,30.11,30.2,30.1,30.17,157600.0,17.4654,17.5176,17.4596,17.5002,157600.0
2007-11-02 11:00:00,30.17,30.2,30.14,30.2,262000.0,17.5002,17.5176,17.4828,17.5176,262000.0
2007-11-02 11:05:00,30.2,30.2,30.14,30.15,142400.0,17.5176,17.5176,17.4828,17.4886,142400.0
2007-11-02 11:10:00,30.15,30.18,30.15,30.17,123600.0,17.4886,17.506,17.4886,17.5002,123600.0
2007-11-02 11:15:00,30.17,30.19,30.13,30.17,131400.0,17.5002,17.5118,17.477,17.5002,131400.0
2007-11-02 11:20:00,30.18,30.18,30.09,30.09,208600.0,17.506,17.506,17.4538,17.4538,208600.0
2007-11-02 11:25:00,30.09,30.11,30.03,30.03,233600.0,17.4538,17.4654,17.419,17.419,233600.0
2007-11-02 11:30:00,30.03,30.06,30.01,30.03,178400.0,17.419,17.4364,17.4074,17.419,178400.0
2007-11-02 11:35:00,30.03,30.07,30.0,30.06,171400.0,17.419,17.4422,17.4016,17.4364,171400.0
2007-11-02 11:40:00,30.06,30.09,30.0,30.08,179800.0,17.4364,17.4538,17.4016,17.448,179800.0
2007-11-02 11:45:00,30.08,30.1,30.05,30.06,130000.0,17.448,17.4596,17.4306,17.4364,130000.0
2007-11-02 11:50:00,30.06,30.11,30.02,30.1,200800.0,17.4364,17.4654,17.4132,17.4596,200800.0
2007-11-02 11:55:00,30.1,30.12,30.07,30.07,138200.0,17.4596,17.4712,17.4422,17.4422,138200.0
2007-11-02 12:00:00,30.07,30.1,30.03,30.05,181200.0,17.4422,17.4596,17.419,17.4306,181200.0
2007-11-02 12:05:00,30.05,30.05,30.02,30.03,159600.0,17.4306,17.4306,17.4132,17.419,159600.0
2007-11-02 12:10:00,30.03,30.08,30.0,30.02,326800.0,17.419,17.448,17.4016,17.4132,326800.0
2007-11-02 12:15:00,30.02,30.05,30.02,30.04,75200.0,17.4132,17.4306,17.4132,17.4248,75200.0
2007-11-02 12:20:00,30.04,30.1,30.04,30.1,121400.0,17.4248,17.4596,17.4248,17.4596,121400.0
2007-11-02 12:25:00,30.1,30.1,30.07,30.08,89000.0,17.4596,17.4596,17.4422,17.448,89000.0
2007-11-02 12:30:00,30.09,30.11,30.07,30.07,103200.0,17.4538,17.4654,17.4422,17.4422,103200.0
2007-11-02 12:35:00,30.07,30.13,30.06,30.11,156600.0,17.4422,17.477,17.4364,17.4654,156600.0
2007-11-02 12:40:00,30.11,30.18,30.1,30.17,205000.0,17.4654,17.506,17.4596,17.5002,205000.0
2007-11-02 12:45:00,30.18,30.2,30.05,30.13,264400.0,17.506,17.5176,17.4306,17.477,264400.0
2007-11-02 12:50:00,30.13,30.18,30.11,30.13,151200.0,17.477,17.506,17.4654,17.477,151200.0
2007-11-02 12:55:00,30.14,30.18,30.13,30.17,201800.0,17.4828,17.506,17.477,17.5002,201800.0
2007-11-02 13:00:00,30.17,30.27,30.15,30.23,224200.0,17.5002,17.5582,17.4886,17.535,224200.0
2007-11-02 13:05:00,30.23,30.24,30.17,30.17,83200.0,17.535,17.5408,17.5002,17.5002,83200.0
2007-11-02 13:10:00,30.16,30.18,30.11,30.11,88800.0,17.4944,17.506,17.4654,17.4654,88800.0
2007-11-02 13:15:00,30.11,30.15,30.09,30.15,84800.0,17.4654,17.4886,17.4538,17.4886,84800.0
2007-11-02 13:20:00,30.14,30.15,30.09,30.09,138400.0,17.4828,17.4886,17.4538,17.4538,138400.0
2007-11-02 13:25:00,30.08,30.08,30.03,30.06,128000.0,17.448,17.448,17.419,17.4364,128000.0
2007-11-02 13:30:00,30.06,30.08,30.05,30.06,137000.0,17.4364,17.448,17.4306,17.4364,137000.0
2007-11-02 13:35:00,30.07,30.14,30.06,30.11,118000.0,17.4422,17.4828,17.4364,17.4654,118000.0
2007-11-02 13:40:00,30.11,30.14,30.07,30.09,126400.0,17.4654,17.4828,17.4422,17.4538,126400.0
2007-11-02 13:45:00,30.09,30.13,30.07,30.13,81800.0,17.4538,17.477,17.4422,17.477,81800.0
2007-11-02 13:50:00,30.13,30.18,30.11,30.16,151400.0,17.477,17.506,17.4654,17.4944,151400.0
2007-11-02 13:55:00,30.16,30.21,30.12,30.13,108600.0,17.4944,17.5234,17.4712,17.477,108600.0
2007-11-02 14:00:00,30.12,30.17,30.1,30.15,91600.0,17.4712,17.5002,17.4596,17.4886,91600.0
2007-11-02 14:05:00,30.15,30.15,30.09,30.1,111200.0,17.4886,17.4886,17.4538,17.4596,111200.0
2007-11-02 14:10:00,30.1,30.16,30.09,30.13,176200.0,17.4596,17.4944,17.4538,17.477,176200.0
2007-11-02 14:15:00,30.13,30.13,30.08,30.11,150600.0,17.477,17.477,17.448,17.4654,150600.0
2007-11-02 14:20:00,30.11,30.18,30.11,30.12,209000.0,17.4654,17.506,17.4654,17.4712,209000.0
2007-11-02 14:25:00,30.13,30.15,30.09,30.14,199600.0,17.477,17.4886,17.4538,17.4828,199600.0
2007-11-02 14:30:00,30.14,30.15,30.11,30.13,103200.0,17.4828,17.4886,17.4654,17.477,103200.0
2007-11-02 14:35:00,30.13,30.13,30.06,30.07,370600.0,17.477,17.477,17.4364,17.4422,370600.0
2007-11-02 14:40:00,30.06,30.08,30.05,30.08,158000.0,17.4364,17.448,17.4306,17.448,158000.0
2007-11-02 14:45:00,30.08,30.08,30.04,30.05,115200.0,17.448,17.448,17.4248,17.4306,115200.0
2007-11-02 14:50:00,30.06,30.08,30.03,30.04,171000.0,17.4364,17.448,17.419,17.4248,171000.0
2007-11-02 14:55:00,30.04,30.09,30.04,30.09,222400.0,17.4248,17.4538,17.4248,17.4538,222400.0
2007-11-02 15:00:00,30.09,30.11,30.05,30.07,177000.0,17.4538,17.4654,17.4306,17.4422,177000.0
2007-11-02 15:05:00,30.07,30.09,30.06,30.07,131200.0,17.4422,17.4538,17.4364,17.4422,131200.0
2007-11-02 15:10:00,30.08,30.09,30.04,30.06,166600.0,17.448,17.4538,17.4248,17.4364,166600.0
2007-11-02 15:15:00,30.06,30.15,30.05,30.14,319600.0,17.4364,17.4886,17.4306,17.4828,319600.0
2007-11-02 15:20:00,30.14,30.16,30.14,30.15,245800.0,17.4828,17.4944,17.4828,17.4886,245800.0
2007-11-02 15:25:00,30.16,30.18,30.14,30.15,226000.0,17.4944,17.506,17.4828,17.4886,226000.0
2007-11-02 15:30:00,30.15,30.15,30.11,30.13,218600.0,17.4886,17.4886,17.4654,17.477,218600.0
2007-11-02 15:35:00,30.11,30.16,30.11,30.14,293400.0,17.4654,17.4944,17.4654,17.4828,293400.0
2007-11-02 15:40:00,30.13,30.24,30.13,30.23,437000.0,17.477,17.5408,17.477,17.535,437000.0
2007-11-02 15:45:00,30.23,30.25,30.21,30.24,477200.0,17.535,17.5466,17.5234,17.5408,477200.0
2007-11-02 15:50:00,30.25,30.25,30.21,30.24,555000.0,17.5466,17.5466,17.5234,17.5408,555000.0
2007-11-02 15:55:00,30.24,30.26,30.21,30.25,692200.0,17.5408,17.5524,17.5234,17.5466,692200.0
2007-11-05 09:30:00,30.25,30.25,30.14,30.16,439800.0,17.5466,17.5466,17.4828,17.4944,439800.0
2007-11-05 09:35:00,30.16,30.21,30.12,30.18,186800.0,17.4944,17.5234,17.4712,17.506,186800.0
2007-11-05 09:40:00,30.18,30.22,30.17,30.2,248000.0,17.506,17.5292,17.5002,17.5176,248000.0
2007-11-05 09:45:00,30.18,30.21,30.18,30.18,152600.0,17.506,17.5234,17.506,17.506,152600.0
2007-11-05 09:50:00,30.18,30.2,30.15,30.2,139600.0,17.506,17.5176,17.4886,17.5176,139600.0
2007-11-05 09:55:00,30.2,30.21,30.15,30.17,205200.0,17.5176,17.5234,17.4886,17.5002,205200.0
2007-11-05 10:00:00,30.17,30.19,30.09,30.1,194200.0,17.5002,17.5118,17.4538,17.4596,194200.0
2007-11-05 10:05:00,30.09,30.2,30.09,30.13,173800.0,17.4538,17.5176,17.4538,17.477,173800.0
2007-11-05 10:10:00,30.13,30.19,30.13,30.18,105800.0,17.477,17.5118,17.477,17.506,105800.0
2007-11-05 10:15:00,30.19,30.21,30.12,30.13,172200.0,17.5118,17.5234,17.4712,17.477,172200.0
2007-11-05 10:20:00,30.13,30.15,30.05,30.13,234000.0,17.477,17.4886,17.4306,17.477,234000.0
2007-11-05 10:25:00,30.13,30.16,30.08,30.09,182600.0,17.477,17.4944,17.448,17.4538,182600.0
2007-11-05 10:30:00,30.09,30.11,30.07,30.1,134400.0,17.4538,17.4654,17.4422,17.4596,134400.0
2007-11-05 10:35:00,30.09,30.13,30.09,30.1,289200.0,17.4538,17.477,17.4538,17.4596,289200.0
2007-11-05 10:40:00,30.1,30.15,30.1,30.12,279400.0,17.4596,17.4886,17.4596,17.4712,279400.0
2007-11-05 10:45:00,30.13,30.16,30.11,30.11,158800.0,17.477,17.4944,17.4654,17.4654,158800.0
2007-11-05 10:50:00,30.11,30.11,30.08,30.09,115000.0,17.4654,17.4654,17.448,17.4538,115000.0
2007-11-05 10:55:00,30.09,30.1,30.07,30.08,148000.0,17.4538,17.4596,17.4422,17.448,148000.0
2007-11-05 11:00:00,30.08,30.09,30.07,30.07,105000.0,17.448,17.4538,17.4422,17.4422,105000.0
2007-11-05 11:05:00,30.07,30.1,30.07,30.08,132000.0,17.4422,17.4596,17.4422,17.448,132000.0
2007-11-05 11:10:00,30.08,30.08,30.0,30.0,246400.0,17.448,17.448,17.4016,17.4016,246400.0
2007-11-05 11:15:00,30.0,30.0,30.0,30.0,254800.0,17.4016,17.4016,17.4016,17.4016,254800.0
2007-11-05 11:20:00,30.0,30.02,30.0,30.0,150400.0,17.4016,17.4132,17.4016,17.4016,150400.0
2007-11-05 11:25:00,30.0,30.0,29.99,30.0,181800.0,17.4016,17.4016,17.3958,17.4016,181800.0
2007-11-05 11:30:00,30.0,30.0,29.99,30.0,133600.0,17.4016,17.4016,17.3958,17.4016,133600.0
2007-11-05 11:35:00,30.0,30.0,29.99,30.0,106000.0,17.4016,17.4016,17.3958,17.4016,106000.0
2007-11-05 11:40:00,30.0,30.08,30.0,30.02,232600.0,17.4016,17.448,17.4016,17.4132,232600.0
2007-11-05 11:45:00,30.03,30.03,30.02,30.03,476400.0,17.419,17.419,17.4132,17.419,476400.0
2007-11-05 11:50:00,30.02,30.03,30.02,30.03,112000.0,17.4132,17.419,17.4132,17.419,112000.0
2007-11-05 11:55:00,30.03,30.03,30.02,30.02,76600.0,17.419,17.419,17.4132,17.4132,76600.0
2007-11-05 12:00:00,30.03,30.03,29.99,30.0,282400.0,17.419,17.419,17.3958,17.4016,282400.0
2007-11-05 12:05:00,30.0,30.0,29.98,30.0,111800.0,17.4016,17.4016,17.39,17.4016,111800.0
2007-11-05 12:10:00,30.0,30.01,29.98,30.0,76000.0,17.4016,17.4074,17.39,17.4016,76000.0
2007-11-05 12:15:00,30.0,30.01,29.99,30.0,91000.0,17.4016,17.4074,17.3958,17.4016,91000.0
2007-11-05 12:20:00,30.0,30.0,29.99,30.0,167200.0,17.4016,17.4016,17.3958,17.4016,167200.0
2007-11-05 12:25:00,30.0,30.03,29.99,30.02,207600.0,17.4016,17.419,17.3958,17.4132,207600.0
2007-11-05 12:30:00,30.03,30.03,30.02,30.03,136800.0,17.419,17.419,17.4132,17.419,136800.0
2007-11-05 12:35:00,30.03,30.03,30.02,30.02,162600.0,17.419,17.419,17.4132,17.4132,162600.0
2007-11-05 12:40:00,30.02,30.03,30.0,30.0,406800.0,17.4132,17.419,17.4016,17.4016,406800.0
2007-11-05 12:45:00,30.0,30.0,30.0,30.0,90600.0,17.4016,17.4016,17.4016,17.4016,90600.0
2007-11-05 12:50:00,30.0,30.0,29.98,29.99,124400.0,17.4016,17.4016,17.39,17.3958,124400.0
2007-11-05 12:55:00,29.99,30.02,29.99,30.0,137800.0,17.3958,17.4132,17.3958,17.4016,137800.0
2007-11-05 13:00:00,30.0,30.03,30.0,30.03,196800.0,17.4016,17.419,17.4016,17.419,196800.0
2007-11-05 13:05:00,30.02,30.03,30.0,30.01,127600.0,17.4132,17.419,17.4016,17.4074,127600.0
2007-11-05 13:10:00,30.01,30.02,30.0,30.0,114000.0,17.4074,17.4132,17.4016,17.4016,114000.0
2007-11-05 13:15:00,30.02,30.02,29.97,29.97,168600.0,17.4132,17.4132,17.3842,17.3842,168600.0
2007-11-05 13:20:00,29.98,30.0,29.98,30.0,130200.0,17.39,17.4016,17.39,17.4016,130200.0
2007-11-05 13:25:00,30.0,30.03,30.0,30.03,506400.0,17.4016,17.419,17.4016,17.419,506400.0
2007-11-05 13:30:00,30.03,30.03,30.02,30.03,118000.0,17.419,17.419,17.4132,17.419,118000.0
2007-11-05 13:35:00,30.02,30.03,29.99,30.01,163600.0,17.4132,17.419,17.3958,17.4074,163600.0
2007-11-05 13:40:00,30.02,30.02,29.97,29.99,70600.0,17.4132,17.4132,17.3842,17.3958,70600.0
2007-11-05 13:45:00,29.99,30.03,29.97,29.98,239200.0,17.3958,17.419,17.3842,17.39,239200.0
2007-11-05 13:50:00,29.98,30.03,29.96,30.0,181200.0,17.39,17.419,17.3784,17.4016,181200.0
2007-11-05 13:55:00,30.0,30.03,29.98,30.02,236000.0,17.4016,17.419,17.39,17.4132,236000.0
2007-11-05 14:00:00,30.02,30.04,29.99,30.02,345800.0,17.4132,17.4248,17.3958,17.4132,345800.0
2007-11-05 14:05:00,30.02,30.02,30.0,30.02,156000.0,17.4132,17.4132,17.4016,17.4132,156000.0
2007-11-05 14:10:00,30.02,30.03,30.0,30.01,314400.0,17.4132,17.419,17.4016,17.4074,314400.0
2007-11-05 14:15:00,30.01,30.08,30.0,30.05,484000.0,17.4074,17.448,17.4016,17.4306,484000.0
2007-11-05 14:20:00,30.05,30.05,30.0,30.01,101400.0,17.4306,17.4306,17.4016,17.4074,101400.0
2007-11-05 14:25:00,30.01,30.03,29.96,30.0,264400.0,17.4074,17.419,17.3784,17.4016,264400.0
2007-11-05 14:30:00,30.01,30.03,29.98,29.99,137600.0,17.4074,17.419,17.39,17.3958,137600.0
2007-11-05 14:35:00,29.99,30.07,29.99,30.05,224200.0,17.3958,17.4422,17.3958,17.4306,224200.0
2007-11-05 14:40:00,30.05,30.06,30.04,30.06,124000.0,17.4306,17.4364,17.4248,17.4364,124000.0
2007-11-05 14:45:00,30.06,30.1,30.05,30.09,219200.0,17.4364,17.4596,17.4306,17.4538,219200.0
2007-11-05 14:50:00,30.09,30.1,30.07,30.08,177200.0,17.4538,17.4596,17.4422,17.448,177200.0
2007-11-05 14:55:00,30.08,30.1,30.07,30.08,137200.0,17.448,17.4596,17.4422,17.448,137200.0
2007-11-05 15:00:00,30.08,30.11,30.07,30.09,150200.0,17.448,17.4654,17.4422,17.4538,150200.0
2007-11-05 15:05:00,30.09,30.23,30.09,30.15,449800.0,17.4538,17.535,17.4538,17.4886,449800.0
2007-11-05 15:10:00,30.15,30.17,30.0,30.15,256600.0,17.4886,17.5002,17.4016,17.4886,256600.0
2007-11-05 15:15:00,30.15,30.22,30.15,30.21,149400.0,17.4886,17.5292,17.4886,17.5234,149400.0
2007-11-05 15:20:00,30.2,30.3,30.2,30.3,280600.0,17.5176,17.5756,17.5176,17.5756,280600.0
2007-11-05 15:25:00,30.3,30.36,30.27,30.28,782800.0,17.5756,17.6104,17.5582,17.564,782800.0
2007-11-05 15:30:00,30.28,30.3,30.27,30.3,179000.0,17.564,17.5756,17.5582,17.5756,179000.0
2007-11-05 15:35:00,30.3,30.33,30.28,30.3,343200.0,17.5756,17.593,17.564,17.5756,343200.0
2007-11-05 15:40:00,30.3,30.31,30.19,30.2,295000.0,17.5756,17.5814,17.5118,17.5176,295000.0
2007-11-05 15:45:00,30.2,30.22,30.2,30.2,191200.0,17.5176,17.5292,17.5176,17.5176,191200.0
2007-11-05 15:50:00,30.2,30.24,30.2,30.23,187800.0,17.5176,17.5408,17.5176,17.535,187800.0
2007-11-05 15:55:00,30.23,30.23,30.17,30.17,488000.0,17.535,17.535,17.5002,17.5002,488000.0
2007-11-06 09:30:00,30.2,30.27,30.13,30.22,383400.0,17.5176,17.5582,17.477,17.5292,383400.0
2007-11-06 09:35:00,30.22,30.25,30.15,30.23,139400.0,17.5292,17.5466,17.4886,17.535,139400.0
2007-11-06 09:40:00,30.22,30.27,30.18,30.25,127400.0,17.5292,17.5582,17.506,17.5466,127400.0
2007-11-06 09:45:00,30.24,30.27,30.23,30.23,112600.0,17.5408,17.5582,17.535,17.535,112600.0
2007-11-06 09:50:00,30.24,30.28,30.23,30.27,107000.0,17.5408,17.564,17.535,17.5582,107000.0
2007-11-06 09:55:00,30.27,30.32,30.27,30.31,103800.0,17.5582,17.5872,17.5582,17.5814,103800.0
2007-11-06 10:00:00,30.31,30.37,30.24,30.31,196800.0,17.5814,17.6162,17.5408,17.5814,196800.0
2007-11-06 10:05:00,30.31,30.31,30.21,30.22,123600.0,17.5814,17.5814,17.5234,17.5292,123600.0
2007-11-06 10:10:00,30.22,30.23,30.21,30.23,126200.0,17.5292,17.535,17.5234,17.535,126200.0
2007-11-06 10:15:00,30.23,30.3,30.2,30.29,153400.0,17.535,17.5756,17.5176,17.5698,153400.0
2007-11-06 10:20:00,30.3,30.3,30.22,30.25,327000.0,17.5756,17.5756,17.5292,17.5466,327000.0
2007-11-06 10:25:00,30.25,30.31,30.24,30.29,110400.0,17.5466,17.5814,17.5408,17.5698,110400.0
2007-11-06 10:30:00,30.29,30.29,30.24,30.25,106000.0,17.5698,17.5698,17.5408,17.5466,106000.0
2007-11-06 10:35:00,30.25,30.27,30.22,30.27,113400.0,17.5466,17.5582,17.5292,17.5582,113400.0
2007-11-06 10:40:00,30.26,30.29,30.21,30.28,112600.0,17.5524,17.5698,17.5234,17.564,112600.0
2007-11-06 10:45:00,30.28,30.32,30.21,30.24,157400.0,17.564,17.5872,17.5234,17.5408,157400.0
2007-11-06 10:50:00,30.23,30.29,30.21,30.25,96200.0,17.535,17.5698,17.5234,17.5466,96200.0
2007-11-06 10:55:00,30.24,30.25,30.22,30.25,74600.0,17.5408,17.5466,17.5292,17.5466,74600.0
2007-11-06 11:00:00,30.25,30.25,30.21,30.22,79000.0,17.5466,17.5466,17.5234,17.5292,79000.0
2007-11-06 11:05:00,30.21,30.25,30.21,30.25,111000.0,17.5234,17.5466,17.5234,17.5466,111000.0
2007-11-06 11:10:00,30.25,30.25,30.23,30.24,64600.0,17.5466,17.5466,17.535,17.5408,64600.0
2007-11-06 11:15:00,30.24,30.25,30.24,30.25,58800.0,17.5408,17.5466,17.5408,17.5466,58800.0
2007-11-06 11:20:00,30.25,30.28,30.25,30.27,100200.0,17.5466,17.564,17.5466,17.5582,100200.0
2007-11-06 11:25:00,30.27,30.33,30.26,30.3,148400.0,17.5582,17.593,17.5524,17.5756,148400.0
2007-11-06 11:30:00,30.3,30.3,30.25,30.28,110400.0,17.5756,17.5756,17.5466,17.564,110400.0
2007-11-06 11:35:00,30.27,30.3,30.25,30.3,69200.0,17.5582,17.5756,17.5466,17.5756,69200.0
2007-11-06 11:40:00,30.3,30.33,30.3,30.32,94200.0,17.5756,17.593,17.5756,17.5872,94200.0
2007-11-06 11:45:00,30.32,30.35,30.32,30.35,89400.0,17.5872,17.6046,17.5872,17.6046,89400.0
2007-11-06 11:50:00,30.35,30.42,30.34,30.41,136800.0,17.6046,17.6452,17.5988,17.6394,136800.0
2007-11-06 11:55:00,30.41,30.43,30.36,30.36,129400.0,17.6394,17.651,17.6104,17.6104,129400.0
2007-11-06 12:00:00,30.36,30.39,30.36,30.38,63400.0,17.6104,17.6278,17.6104,17.622,63400.0
2007-11-06 12:05:00,30.39,30.4,30.37,30.39,100200.0,17.6278,17.6336,17.6162,17.6278,100200.0
2007-11-06 12:10:00,30.39,30.42,30.38,30.42,89400.0,17.6278,17.6452,17.622,17.6452,89400.0
2007-11-06 12:15:00,30.42,30.45,30.41,30.45,159200.0,17.6452,17.6626,17.6394,17.6626,159200.0
2007-11-06 12:20:00,30.45,30.46,30.42,30.44,150000.0,17.6626,17.6684,17.6452,17.6568,150000.0
2007-11-06 12:25:00,30.44,30.46,30.42,30.42,130800.0,17.6568,17.6684,17.6452,17.6452,130800.0
2007-11-06 12:30:00,30.42,30.45,30.42,30.44,105400.0,17.6452,17.6626,17.6452,17.6568,105400.0
2007-11-06 12:35:00,30.43,30.46,30.43,30.45,183800.0,17.651,17.6684,17.651,17.6626,183800.0
2007-11-06 12:40:00,30.44,30.45,30.42,30.43,63000.0,17.6568,17.6626,17.6452,17.651,63000.0
2007-11-06 12:45:00,30.43,30.44,30.39,30.4,136400.0,17.651,17.6568,17.6278,17.6336,136400.0
2007-11-06 12:50:00,30.39,30.4,30.38,30.4,45400.0,17.6278,17.6336,17.622,17.6336,45400.0
2007-11-06 12:55:00,30.4,30.43,30.39,30.41,87400.0,17.6336,17.651,17.6278,17.6394,87400.0
2007-11-06 13:00:00,30.41,30.43,30.4,30.4,76000.0,17.6394,17.651,17.6336,17.6336,76000.0
2007-11-06 13:05:00,30.4,30.41,30.4,30.4,116400.0,17.6336,17.6394,17.6336,17.6336,116400.0
2007-11-06 13:10:00,30.4,30.44,30.4,30.43,170400.0,17.6336,17.6568,17.6336,17.651,170400.0
2007-11-06 13:15:00,30.43,30.45,30.39,30.4,144800.0,17.651,17.6626,17.6278,17.6336,144800.0
2007-11-06 13:20:00,30.39,30.43,30.38,30.41,65200.0,17.6278,17.651,17.622,17.6394,65200.0
2007-11-06 13:25:00,30.42,30.42,30.37,30.38,109200.0,17.6452,17.6452,17.6162,17.622,109200.0
2007-11-06 13:30:00,30.38,30.4,30.36,30.4,169600.0,17.622,17.6336,17.6104,17.6336,169600.0
2007-11-06 13:35:00,30.41,30.45,30.41,30.43,159600.0,17.6394,17.6626,17.6394,17.651,159600.0
2007-11-06 13:40:00,30.44,30.48,30.44,30.48,170200.0,17.6568,17.68,17.6568,17.68,170200.0
2007-11-06 13:45:00,30.47,30.5,30.47,30.5,262600.0,17.6742,17.6916,17.6742,17.6916,262600.0
2007-11-06 13:50:00,30.5,30.5,30.49,30.5,190800.0,17.6916,17.6916,17.6858,17.6916,190800.0
2007-11-06 13:55:00,30.5,30.5,30.48,30.49,142000.0,17.6916,17.6916,17.68,17.6858,142000.0
2007-11-06 14:00:00,30.49,30.49,30.46,30.47,139600.0,17.6858,17.6858,17.6684,17.6742,139600.0
2007-11-06 14:05:00,30.47,30.48,30.43,30.43,233800.0,17.6742,17.68,17.651,17.651,233800.0
2007-11-06 14:10:00,30.43,30.5,30.43,30.49,219600.0,17.651,17.6916,17.651,17.6858,219600.0
2007-11-06 14:15:00,30.49,30.49,30.46,30.47,140800.0,17.6858,17.6858,17.6684,17.6742,140800.0
2007-11-06 14:20:00,30.47,30.48,30.44,30.45,225400.0,17.6742,17.68,17.6568,17.6626,225400.0
2007-11-06 14:25:00,30.45,30.45,30.42,30.42,131600.0,17.6626,17.6626,17.6452,17.6452,131600.0
2007-11-06 14:30:00,30.42,30.45,30.41,30.45,135200.0,17.6452,17.6626,17.6394,17.6626,135200.0
2007-11-06 14:35:00,30.45,30.46,30.42,30.43,88600.0,17.6626,17.6684,17.6452,17.651,88600.0
2007-11-06 14:40:00,30.43,30.45,30.43,30.45,153000.0,17.651,17.6626,17.651,17.6626,153000.0
2007-11-06 14:45:00,30.45,30.45,30.43,30.43,97000.0,17.6626,17.6626,17.651,17.651,97000.0
2007-11-06 14:50:00,30.43,30.45,30.42,30.44,170000.0,17.651,17.6626,17.6452,17.6568,170000.0
2007-11-06 14:55:00,30.45,30.45,30.44,30.44,97200.0,17.6626,17.6626,17.6568,17.6568,97200.0
2007-11-06 15:00:00,30.44,30.45,30.43,30.43,109000.0,17.6568,17.6626,17.651,17.651,109000.0
2007-11-06 15:05:00,30.43,30.43,30.42,30.43,116000.0,17.651,17.651,17.6452,17.651,116000.0
2007-11-06 15:10:00,30.43,30.43,30.42,30.43,143600.0,17.651,17.651,17.6452,17.651,143600.0
2007-11-06 15:15:00,30.42,30.46,30.42,30.44,258200.0,17.6452,17.6684,17.6452,17.6568,258200.0
2007-11-06 15:20:00,30.44,30.45,30.43,30.43,175400.0,17.6568,17.6626,17.651,17.651,175400.0
2007-11-06 15:25:00,30.43,30.44,30.42,30.44,119200.0,17.651,17.6568,17.6452,17.6568,119200.0
2007-11-06 15:30:00,30.44,30.47,30.43,30.46,145400.0,17.6568,17.6742,17.651,17.6684,145400.0
2007-11-06 15:35:00,30.47,30.47,30.45,30.47,783800.0,17.6742,17.6742,17.6626,17.6742,783800.0
2007-11-06 15:40:00,30.47,30.48,30.42,30.46,456600.0,17.6742,17.68,17.6452,17.6684,456600.0
2007-11-06 15:45:00,30.45,30.48,30.45,30.46,218000.0,17.6626,17.68,17.6626,17.6684,218000.0
2007-11-06 15:50:00,30.46,30.52,30.46,30.5,583800.0,17.6684,17.7032,17.6684,17.6916,583800.0
2007-11-06 15:55:00,30.5,30.54,30.5,30.54,592400.0,17.6916,17.7148,17.6916,17.7148,592400.0
2007-11-07 09:30:00,30.45,30.45,30.34,30.36,253800.0,17.6626,17.6626,17.5988,17.6104,253800.0
2007-11-07 09:35:00,30.38,30.38,30.28,30.32,156800.0,17.622,17.622,17.564,17.5872,156800.0
2007-11-07 09:40:00,30.32,30.42,30.32,30.42,256200.0,17.5872,17.6452,17.5872,17.6452,256200.0
2007-11-07 09:45:00,30.42,30.44,30.4,30.43,226000.0,17.6452,17.6568,17.6336,17.651,226000.0
2007-11-07 09:50:00,30.43,30.49,30.37,30.4,327400.0,17.651,17.6858,17.6162,17.6336,327400.0
2007-11-07 09:55:00,30.4,30.47,30.39,30.46,150400.0,17.6336,17.6742,17.6278,17.6684,150400.0
2007-11-07 10:00:00,30.46,30.49,30.43,30.49,162600.0,17.6684,17.6858,17.651,17.6858,162600.0
2007-11-07 10:05:00,30.48,30.5,30.48,30.49,249800.0,17.68,17.6916,17.68,17.6858,249800.0
2007-11-07 10:10:00,30.49,30.5,30.47,30.47,185800.0,17.6858,17.6916,17.6742,17.6742,185800.0
2007-11-07 10:15:00,30.47,30.49,30.46,30.47,109400.0,17.6742,17.6858,17.6684,17.6742,109400.0
2007-11-07 10:20:00,30.47,30.49,30.46,30.49,90200.0,17.6742,17.6858,17.6684,17.6858,90200.0
2007-11-07 10:25:00,30.49,30.5,30.46,30.49,123000.0,17.6858,17.6916,17.6684,17.6858,123000.0
2007-11-07 10:30:00,30.48,30.5,30.44,30.44,151600.0,17.68,17.6916,17.6568,17.6568,151600.0
2007-11-07 10:35:00,30.44,30.48,30.39,30.4,155400.0,17.6568,17.68,17.6278,17.6336,155400.0
2007-11-07 10:40:00,30.39,30.4,30.37,30.38,68000.0,17.6278,17.6336,17.6162,17.622,68000.0
2007-11-07 10:45:00,30.38,30.4,30.34,30.36,207000.0,17.622,17.6336,17.5988,17.6104,207000.0
2007-11-07 10:50:00,30.36,30.43,30.35,30.38,102400.0,17.6104,17.651,17.6046,17.622,102400.0
2007-11-07 10:55:00,30.38,30.39,30.29,30.29,104600.0,17.622,17.6278,17.5698,17.5698,104600.0
2007-11-07 11:00:00,30.29,30.3,30.26,30.27,146000.0,17.5698,17.5756,17.5524,17.5582,146000.0
2007-11-07 11:05:00,30.27,30.34,30.26,30.34,119000.0,17.5582,17.5988,17.5524,17.5988,119000.0
2007-11-07 11:10:00,30.34,30.36,30.27,30.3,128400.0,17.5988,17.6104,17.5582,17.5756,128400.0
2007-11-07 11:15:00,30.3,30.35,30.29,30.35,90400.0,17.5756,17.6046,17.5698,17.6046,90400.0
2007-11-07 11:20:00,30.35,30.36,30.31,30.34,97600.0,17.6046,17.6104,17.5814,17.5988,97600.0
2007-11-07 11:25:00,30.34,30.35,30.32,30.34,120200.0,17.5988,17.6046,17.5872,17.5988,120200.0
2007-11-07 11:30:00,30.34,30.38,30.32,30.36,112800.0,17.5988,17.622,17.5872,17.6104,112800.0
2007-11-07 11:35:00,30.36,30.39,30.34,30.38,61800.0,17.6104,17.6278,17.5988,17.622,61800.0
2007-11-07 11:40:00,30.38,30.4,30.38,30.4,83800.0,17.622,17.6336,17.622,17.6336,83800.0
2007-11-07 11:45:00,30.4,30.45,30.39,30.43,233400.0,17.6336,17.6626,17.6278,17.651,233400.0
2007-11-07 11:50:00,30.43,30.43,30.39,30.42,97600.0,17.651,17.651,17.6278,17.6452,97600.0
2007-11-07 11:55:00,30.42,30.46,30.42,30.44,83600.0,17.6452,17.6684,17.6452,17.6568,83600.0
2007-11-07 12:00:00,30.45,30.45,30.36,30.37,81400.0,17.6626,17.6626,17.6104,17.6162,81400.0
2007-11-07 12:05:00,30.36,30.38,30.35,30.36,95400.0,17.6104,17.622,17.6046,17.6104,95400.0
2007-11-07 12:10:00,30.36,30.36,30.28,30.28,233000.0,17.6104,17.6104,17.564,17.564,233000.0
2007-11-07 12:15:00,30.28,30.3,30.25,30.27,98600.0,17.564,17.5756,17.5466,17.5582,98600.0
2007-11-07 12:20:00,30.27,30.33,30.25,30.29,95400.0,17.5582,17.593,17.5466,17.5698,95400.0
2007-11-07 12:25:00,30.29,30.36,30.27,30.33,134800.0,17.5698,17.6104,17.5582,17.593,134800.0
2007-11-07 12:30:00,30.33,30.4,30.33,30.36,119200.0,17.593,17.6336,17.593,17.6104,119200.0
2007-11-07 12:35:00,30.36,30.38,30.33,30.35,53800.0,17.6104,17.622,17.593,17.6046,53800.0
2007-11-07 12:40:00,30.34,30.36,30.33,30.35,37800.0,17.5988,17.6104,17.593,17.6046,37800.0
2007-11-07 12:45:00,30.35,30.36,30.27,30.3,90400.0,17.6046,17.6104,17.5582,17.5756,90400.0
2007-11-07 12:50:00,30.3,30.33,30.25,30.33,164400.0,17.5756,17.593,17.5466,17.593,164400.0
2007-11-07 12:55:00,30.32,30.34,30.25,30.26,108200.0,17.5872,17.5988,17.5466,17.5524,108200.0
2007-11-07 13:00:00,30.26,30.27,30.25,30.27,178800.0,17.5524,17.5582,17.5466,17.5582,178800.0
2007-11-07 13:05:00,30.26,30.3,30.25,30.29,108200.0,17.5524,17.5756,17.5466,17.5698,108200.0
2007-11-07 13:10:00,30.29,30.32,30.25,30.26,190600.0,17.5698,17.5872,17.5466,17.5524,190600.0
2007-11-07 13:15:00,30.26,30.27,30.07,30.13,500800.0,17.5524,17.5582,17.4422,17.477,500800.0
2007-11-07 13:20:00,30.13,30.22,30.13,30.16,241000.0,17.477,17.5292,17.477,17.4944,241000.0
2007-11-07 13:25:00,30.17,30.21,30.15,30.21,189000.0,17.5002,17.5234,17.4886,17.5234,189000.0
2007-11-07 13:30:00,30.21,30.22,30.18,30.19,81400.0,17.5234,17.5292,17.506,17.5118,81400.0
2007-11-07 13:35:00,30.19,30.21,30.15,30.15,115600.0,17.5118,17.5234,17.4886,17.4886,115600.0
2007-11-07 13:40:00,30.15,30.22,30.14,30.19,131200.0,17.4886,17.5292,17.4828,17.5118,131200.0
2007-11-07 13:45:00,30.18,30.19,30.14,30.18,134600.0,17.506,17.5118,17.4828,17.506,134600.0
2007-11-07 13:50:00,30.18,30.21,30.15,30.18,141000.0,17.506,17.5234,17.4886,17.506,141000.0
2007-11-07 13:55:00,30.18,30.22,30.17,30.19,68400.0,17.506,17.5292,17.5002,17.5118,68400.0
2007-11-07 14:00:00,30.18,30.19,30.14,30.17,94400.0,17.506,17.5118,17.4828,17.5002,94400.0
2007-11-07 14:05:00,30.17,30.19,30.14,30.18,129000.0,17.5002,17.5118,17.4828,17.506,129000.0
2007-11-07 14:10:00,30.18,30.21,30.16,30.21,123200.0,17.506,17.5234,17.4944,17.5234,123200.0
2007-11-07 14:15:00,30.21,30.24,30.18,30.2,84200.0,17.5234,17.5408,17.506,17.5176,84200.0
2007-11-07 14:20:00,30.2,30.21,30.17,30.17,54200.0,17.5176,17.5234,17.5002,17.5002,54200.0
2007-11-07 14:25:00,30.17,30.24,30.17,30.21,143000.0,17.5002,17.5408,17.5002,17.5234,143000.0
2007-11-07 14:30:00,30.21,30.22,30.18,30.21,118800.0,17.5234,17.5292,17.506,17.5234,118800.0
2007-11-07 14:35:00,30.2,30.22,30.18,30.22,53800.0,17.5176,17.5292,17.506,17.5292,53800.0
2007-11-07 14:40:00,30.22,30.32,30.22,30.28,156800.0,17.5292,17.5872,17.5292,17.564,156800.0
2007-11-07 14:45:00,30.28,30.28,30.18,30.19,157200.0,17.564,17.564,17.506,17.5118,157200.0
2007-11-07 14:50:00,30.2,30.22,30.11,30.11,217200.0,17.5176,17.5292,17.4654,17.4654,217200.0
2007-11-07 14:55:00,30.11,30.17,30.09,30.17,181400.0,17.4654,17.5002,17.4538,17.5002,181400.0
2007-11-07 15:00:00,30.16,30.19,30.14,30.15,128200.0,17.4944,17.5118,17.4828,17.4886,128200.0
2007-11-07 15:05:00,30.15,30.23,30.15,30.22,176400.0,17.4886,17.535,17.4886,17.5292,176400.0
2007-11-07 15:10:00,30.22,30.25,30.22,30.24,149200.0,17.5292,17.5466,17.5292,17.5408,149200.0
2007-11-07 15:15:00,30.24,30.28,30.19,30.21,193600.0,17.5408,17.564,17.5118,17.5234,193600.0
2007-11-07 15:20:00,30.2,30.25,30.18,30.19,210600.0,17.5176,17.5466,17.506,17.5118,210600.0
2007-11-07 15:25:00,30.19,30.2,30.06,30.11,348000.0,17.5118,17.5176,17.4364,17.4654,348000.0
2007-11-07 15:30:00,30.11,30.14,30.09,30.11,277200.0,17.4654,17.4828,17.4538,17.4654,277200.0
2007-11-07 15:35:00,30.11,30.12,30.03,30.06,473000.0,17.4654,17.4712,17.419,17.4364,473000.0
2007-11-07 15:40:00,30.06,30.15,30.06,30.15,395400.0,17.4364,17.4886,17.4364,17.4886,395400.0
2007-11-07 15:45:00,30.15,30.15,30.06,30.06,287400.0,17.4886,17.4886,17.4364,17.4364,287400.0
2007-11-07 15:50:00,30.06,30.07,30.0,30.01,479600.0,17.4364,17.4422,17.4016,17.4074,479600.0
2007-11-07 15:55:00,30.0,30.05,29.97,29.97,791200.0,17.4016,17.4306,17.3842,17.3842,791200.0
2007-11-08 09:30:00,30.36,30.36,30.0,30.12,311400.0,17.6104,17.6104,17.4016,17.4712,311400.0
2007-11-08 09:35:00,30.12,30.21,30.1,30.14,188600.0,17.4712,17.5234,17.4596,17.4828,188600.0
2007-11-08 09:40:00,30.15,30.15,30.06,30.06,207800.0,17.4886,17.4886,17.4364,17.4364,207800.0
2007-11-08 09:45:00,30.06,30.17,30.05,30.11,538000.0,17.4364,17.5002,17.4306,17.4654,538000.0
2007-11-08 09:50:00,30.11,30.18,30.06,30.13,283600.0,17.4654,17.506,17.4364,17.477,283600.0
2007-11-08 09:55:00,30.13,30.15,30.06,30.15,193600.0,17.477,17.4886,17.4364,17.4886,193600.0
2007-11-08 10:00:00,30.15,30.2,29.99,30.01,315600.0,17.4886,17.5176,17.3958,17.4074,315600.0
2007-11-08 10:05:00,30.0,30.21,29.95,30.2,215600.0,17.4016,17.5234,17.3726,17.5176,215600.0
2007-11-08 10:10:00,30.2,30.21,30.14,30.18,196200.0,17.5176,17.5234,17.4828,17.506,196200.0
2007-11-08 10:15:00,30.18,30.23,30.14,30.21,266600.0,17.506,17.535,17.4828,17.5234,266600.0
2007-11-08 10:20:00,30.21,30.29,30.2,30.22,274400.0,17.5234,17.5698,17.5176,17.5292,274400.0
2007-11-08 10:25:00,30.22,30.25,30.19,30.23,87000.0,17.5292,17.5466,17.5118,17.535,87000.0
2007-11-08 10:30:00,30.24,30.24,30.14,30.15,220800.0,17.5408,17.5408,17.4828,17.4886,220800.0
2007-11-08 10:35:00,30.15,30.15,30.08,30.09,241200.0,17.4886,17.4886,17.448,17.4538,241200.0
2007-11-08 10:40:00,30.09,30.17,30.09,30.17,121000.0,17.4538,17.5002,17.4538,17.5002,121000.0
2007-11-08 10:45:00,30.18,30.2,30.13,30.2,139200.0,17.506,17.5176,17.477,17.5176,139200.0
2007-11-08 10:50:00,30.2,30.25,30.16,30.2,223800.0,17.5176,17.5466,17.4944,17.5176,223800.0
2007-11-08 10:55:00,30.2,30.28,30.2,30.26,204600.0,17.5176,17.564,17.5176,17.5524,204600.0
2007-11-08 11:00:00,30.27,30.3,30.21,30.25,198000.0,17.5582,17.5756,17.5234,17.5466,198000.0
2007-11-08 11:05:00,30.25,30.25,30.15,30.17,233000.0,17.5466,17.5466,17.4886,17.5002,233000.0
2007-11-08 11:10:00,30.17,30.25,30.17,30.24,124200.0,17.5002,17.5466,17.5002,17.5408,124200.0
2007-11-08 11:15:00,30.24,30.33,30.24,30.3,250000.0,17.5408,17.593,17.5408,17.5756,250000.0
2007-11-08 11:20:00,30.3,30.3,30.23,30.3,286400.0,17.5756,17.5756,17.535,17.5756,286400.0
2007-11-08 11:25:00,30.3,30.31,30.25,30.25,169000.0,17.5756,17.5814,17.5466,17.5466,169000.0
2007-11-08 11:30:00,30.25,30.3,30.25,30.29,226000.0,17.5466,17.5756,17.5466,17.5698,226000.0
2007-11-08 11:35:00,30.29,30.31,30.23,30.31,200800.0,17.5698,17.5814,17.535,17.5814,200800.0
2007-11-08 11:40:00,30.31,30.38,30.31,30.38,211600.0,17.5814,17.622,17.5814,17.622,211600.0
2007-11-08 11:45:00,30.38,30.4,30.29,30.29,164800.0,17.622,17.6336,17.5698,17.5698,164800.0
2007-11-08 11:50:00,30.29,30.4,30.29,30.39,134200.0,17.5698,17.6336,17.5698,17.6278,134200.0
2007-11-08 11:55:00,30.39,30.46,30.39,30.45,197200.0,17.6278,17.6684,17.6278,17.6626,197200.0
2007-11-08 12:00:00,30.45,30.48,30.43,30.46,276800.0,17.6626,17.68,17.651,17.6684,276800.0
2007-11-08 12:05:00,30.46,30.48,30.36,30.42,227200.0,17.6684,17.68,17.6104,17.6452,227200.0
2007-11-08 12:10:00,30.42,30.48,30.42,30.48,155200.0,17.6452,17.68,17.6452,17.68,155200.0
2007-11-08 12:15:00,30.48,30.49,30.44,30.46,225400.0,17.68,17.6858,17.6568,17.6684,225400.0
2007-11-08 12:20:00,30.45,30.46,30.41,30.44,155600.0,17.6626,17.6684,17.6394,17.6568,155600.0
2007-11-08 12:25:00,30.45,30.46,30.42,30.43,181400.0,17.6626,17.6684,17.6452,17.651,181400.0
2007-11-08 12:30:00,30.43,30.45,30.4,30.41,181800.0,17.651,17.6626,17.6336,17.6394,181800.0
2007-11-08 12:35:00,30.41,30.41,30.3,30.34,276600.0,17.6394,17.6394,17.5756,17.5988,276600.0
2007-11-08 12:40:00,30.34,30.34,30.25,30.31,301400.0,17.5988,17.5988,17.5466,17.5814,301400.0
2007-11-08 12:45:00,30.31,30.33,30.25,30.3,388400.0,17.5814,17.593,17.5466,17.5756,388400.0
2007-11-08 12:50:00,30.3,30.39,30.26,30.36,359200.0,17.5756,17.6278,17.5524,17.6104,359200.0
2007-11-08 12:55:00,30.37,30.4,30.35,30.35,164800.0,17.6162,17.6336,17.6046,17.6046,164800.0
2007-11-08 13:00:00,30.35,30.35,30.27,30.34,253000.0,17.6046,17.6046,17.5582,17.5988,253000.0
2007-11-08 13:05:00,30.34,30.34,30.22,30.29,269400.0,17.5988,17.5988,17.5292,17.5698,269400.0
2007-11-08 13:10:00,30.3,30.4,30.29,30.36,232000.0,17.5756,17.6336,17.5698,17.6104,232000.0
2007-11-08 13:15:00,30.36,30.5,30.33,30.48,248600.0,17.6104,17.6916,17.593,17.68,248600.0
2007-11-08 13:20:00,30.48,30.5,30.45,30.49,163600.0,17.68,17.6916,17.6626,17.6858,163600.0
2007-11-08 13:25:00,30.48,30.5,30.44,30.45,301800.0,17.68,17.6916,17.6568,17.6626,301800.0
2007-11-08 13:30:00,30.45,30.51,30.45,30.49,342400.0,17.6626,17.6974,17.6626,17.6858,342400.0
2007-11-08 13:35:00,30.49,30.5,30.44,30.48,272600.0,17.6858,17.6916,17.6568,17.68,272600.0
2007-11-08 13:40:00,30.48,30.5,30.41,30.48,147200.0,17.68,17.6916,17.6394,17.68,147200.0
2007-11-08 13:45:00,30.47,30.49,30.41,30.47,230400.0,17.6742,17.6858,17.6394,17.6742,230400.0
2007-11-08 13:50:00,30.48,30.5,30.46,30.47,183000.0,17.68,17.6916,17.6684,17.6742,183000.0
2007-11-08 13:55:00,30.47,30.5,30.44,30.5,194400.0,17.6742,17.6916,17.6568,17.6916,194400.0
2007-11-08 14:00:00,30.5,30.52,30.46,30.48,262800.0,17.6916,17.7032,17.6684,17.68,262800.0
2007-11-08 14:05:00,30.49,30.5,30.4,30.4,80800.0,17.6858,17.6916,17.6336,17.6336,80800.0
2007-11-08 14:10:00,30.41,30.42,30.37,30.4,134600.0,17.6394,17.6452,17.6162,17.6336,134600.0
2007-11-08 14:15:00,30.4,30.43,30.36,30.41,164200.0,17.6336,17.651,17.6104,17.6394,164200.0
2007-11-08 14:20:00,30.4,30.48,30.4,30.47,173000.0,17.6336,17.68,17.6336,17.6742,173000.0
2007-11-08 14:25:00,30.47,30.48,30.44,30.46,284200.0,17.6742,17.68,17.6568,17.6684,284200.0
2007-11-08 14:30:00,30.46,30.53,30.44,30.52,203800.0,17.6684,17.709,17.6568,17.7032,203800.0
2007-11-08 14:35:00,30.52,30.52,30.41,30.43,211200.0,17.7032,17.7032,17.6394,17.651,211200.0
2007-11-08 14:40:00,30.42,30.49,30.42,30.48,168000.0,17.6452,17.6858,17.6452,17.68,168000.0
2007-11-08 14:45:00,30.48,30.52,30.47,30.5,181800.0,17.68,17.7032,17.6742,17.6916,181800.0
2007-11-08 14:50:00,30.5,30.5,30.47,30.49,188000.0,17.6916,17.6916,17.6742,17.6858,188000.0
2007-11-08 14:55:00,30.49,30.6,30.48,30.6,296400.0,17.6858,17.7496,17.68,17.7496,296400.0
2007-11-08 15:00:00,30.6,30.63,30.55,30.61,349600.0,17.7496,17.767,17.7206,17.7554,349600.0
2007-11-08 15:05:00,30.61,30.65,30.58,30.61,398000.0,17.7554,17.7786,17.738,17.7554,398000.0
2007-11-08 15:10:00,30.61,30.61,30.57,30.58,329200.0,17.7554,17.7554,17.7322,17.738,329200.0
2007-11-08 15:15:00,30.58,30.65,30.57,30.65,263800.0,17.738,17.7786,17.7322,17.7786,263800.0
2007-11-08 15:20:00,30.65,30.74,30.63,30.72,543600.0,17.7786,17.8308,17.767,17.8192,543600.0
2007-11-08 15:25:00,30.72,30.75,30.7,30.74,426000.0,17.8192,17.8366,17.8076,17.8308,426000.0
2007-11-08 15:30:00,30.74,30.75,30.72,30.72,374000.0,17.8308,17.8366,17.8192,17.8192,374000.0
2007-11-08 15:35:00,30.73,30.73,30.68,30.7,573400.0,17.825,17.825,17.796,17.8076,573400.0
2007-11-08 15:40:00,30.7,30.81,30.7,30.8,710600.0,17.8076,17.8714,17.8076,17.8656,710600.0
2007-11-08 15:45:00,30.8,30.81,30.75,30.76,736400.0,17.8656,17.8714,17.8366,17.8424,736400.0
2007-11-08 15:50:00,30.75,30.81,30.75,30.81,694200.0,17.8366,17.8714,17.8366,17.8714,694200.0
2007-11-08 15:55:00,30.82,30.82,30.73,30.74,1006600.0,17.8772,17.8772,17.825,17.8308,1006600.0
2007-11-09 09:30:00,30.75,30.75,30.55,30.73,441600.0,17.8366,17.8366,17.7206,17.825,441600.0
2007-11-09 09:35:00,30.73,30.73,30.57,30.71,236800.0,17.825,17.825,17.7322,17.8134,236800.0
2007-11-09 09:40:00,30.72,30.79,30.63,30.73,263000.0,17.8192,17.8598,17.767,17.825,263000.0
2007-11-09 09:45:00,30.73,30.84,30.7,30.8,259200.0,17.825,17.8888,17.8076,17.8656,259200.0
2007-11-09 09:50:00,30.8,30.8,30.68,30.71,235400.0,17.8656,17.8656,17.796,17.8134,235400.0
2007-11-09 09:55:00,30.71,30.77,30.57,30.64,520400.0,17.8134,17.8482,17.7322,17.7728,520400.0
2007-11-09 10:00:00,30.63,30.68,30.51,30.68,360000.0,17.767,17.796,17.6974,17.796,360000.0
2007-11-09 10:05:00,30.68,30.72,30.59,30.61,193000.0,17.796,17.8192,17.7438,17.7554,193000.0
2007-11-09 10:10:00,30.61,30.68,30.61,30.67,162800.0,17.7554,17.796,17.7554,17.7902,162800.0
2007-11-09 10:15:00,30.67,30.74,30.62,30.72,206800.0,17.7902,17.8308,17.7612,17.8192,206800.0
2007-11-09 10:20:00,30.72,30.72,30.65,30.68,170200.0,17.8192,17.8192,17.7786,17.796,170200.0
2007-11-09 10:25:00,30.68,30.73,30.66,30.73,224600.0,17.796,17.825,17.7844,17.825,224600.0
2007-11-09 10:30:00,30.72,30.74,30.7,30.72,167800.0,17.8192,17.8308,17.8076,17.8192,167800.0
2007-11-09 10:35:00,30.72,30.81,30.72,30.8,321000.0,17.8192,17.8714,17.8192,17.8656,321000.0
2007-11-09 10:40:00,30.8,30.81,30.75,30.78,149600.0,17.8656,17.8714,17.8366,17.854,149600.0
2007-11-09 10:45:00,30.78,30.8,30.76,30.78,248200.0,17.854,17.8656,17.8424,17.854,248200.0
2007-11-09 10:50:00,30.78,30.83,30.77,30.83,173600.0,17.854,17.883,17.8482,17.883,173600.0
2007-11-09 10:55:00,30.83,30.85,30.8,30.85,249800.0,17.883,17.8946,17.8656,17.8946,249800.0
2007-11-09 11:00:00,30.85,30.85,30.78,30.81,407600.0,17.8946,17.8946,17.854,17.8714,407600.0
2007-11-09 11:05:00,30.8,30.81,30.72,30.73,248200.0,17.8656,17.8714,17.8192,17.825,248200.0
2007-11-09 11:10:00,30.73,30.75,30.68,30.72,306400.0,17.825,17.8366,17.796,17.8192,306400.0
2007-11-09 11:15:00,30.72,30.75,30.72,30.75,163200.0,17.8192,17.8366,17.8192,17.8366,163200.0
2007-11-09 11:20:00,30.75,30.81,30.75,30.79,233600.0,17.8366,17.8714,17.8366,17.8598,233600.0
2007-11-09 11:25:00,30.79,30.8,30.74,30.75,324400.0,17.8598,17.8656,17.8308,17.8366,324400.0
2007-11-09 11:30:00,30.75,30.79,30.71,30.71,273600.0,17.8366,17.8598,17.8134,17.8134,273600.0
2007-11-09 11:35:00,30.72,30.72,30.61,30.61,222200.0,17.8192,17.8192,17.7554,17.7554,222200.0
2007-11-09 11:40:00,30.61,30.68,30.61,30.68,195000.0,17.7554,17.796,17.7554,17.796,195000.0
2007-11-09 11:45:00,30.68,30.79,30.67,30.72,169200.0,17.796,17.8598,17.7902,17.8192,169200.0
2007-11-09 11:50:00,30.71,30.74,30.65,30.68,148400.0,17.8134,17.8308,17.7786,17.796,148400.0
2007-11-09 11:55:00,30.68,30.74,30.65,30.73,60400.0,17.796,17.8308,17.7786,17.825,60400.0
2007-11-09 12:00:00,30.73,30.74,30.58,30.63,172200.0,17.825,17.8308,17.738,17.767,172200.0
2007-11-09 12:05:00,30.64,30.64,30.58,30.61,76200.0,17.7728,17.7728,17.738,17.7554,76200.0
2007-11-09 12:10:00,30.6,30.64,30.6,30.61,91800.0,17.7496,17.7728,17.7496,17.7554,91800.0
2007-11-09 12:15:00,30.61,30.63,30.56,30.62,98200.0,17.7554,17.767,17.7264,17.7612,98200.0
2007-11-09 12:20:00,30.62,30.65,30.6,30.61,81000.0,17.7612,17.7786,17.7496,17.7554,81000.0
2007-11-09 12:25:00,30.61,30.67,30.6,30.64,59200.0,17.7554,17.7902,17.7496,17.7728,59200.0
2007-11-09 12:30:00,30.64,30.66,30.6,30.61,97600.0,17.7728,17.7844,17.7496,17.7554,97600.0
2007-11-09 12:35:00,30.61,30.69,30.6,30.6,154400.0,17.7554,17.8018,17.7496,17.7496,154400.0
2007-11-09 12:40:00,30.6,30.67,30.6,30.6,140000.0,17.7496,17.7902,17.7496,17.7496,140000.0
2007-11-09 12:45:00,30.6,30.66,30.6,30.61,93200.0,17.7496,17.7844,17.7496,17.7554,93200.0
2007-11-09 12:50:00,30.6,30.61,30.56,30.57,103200.0,17.7496,17.7554,17.7264,17.7322,103200.0
2007-11-09 12:55:00,30.57,30.57,30.54,30.56,113000.0,17.7322,17.7322,17.7148,17.7264,113000.0
2007-11-09 13:00:00,30.56,30.61,30.53,30.6,92600.0,17.7264,17.7554,17.709,17.7496,92600.0
2007-11-09 13:05:00,30.61,30.61,30.56,30.58,139000.0,17.7554,17.7554,17.7264,17.738,139000.0
2007-11-09 13:10:00,30.58,30.6,30.58,30.58,91200.0,17.738,17.7496,17.738,17.738,91200.0
2007-11-09 13:15:00,30.58,30.65,30.58,30.64,101200.0,17.738,17.7786,17.738,17.7728,101200.0
2007-11-09 13:20:00,30.64,30.68,30.63,30.68,72400.0,17.7728,17.796,17.767,17.796,72400.0
2007-11-09 13:25:00,30.68,30.69,30.61,30.63,80200.0,17.796,17.8018,17.7554,17.767,80200.0
2007-11-09 13:30:00,30.63,30.67,30.61,30.64,87800.0,17.767,17.7902,17.7554,17.7728,87800.0
2007-11-09 13:35:00,30.64,30.65,30.6,30.62,87200.0,17.7728,17.7786,17.7496,17.7612,87200.0
2007-11-09 13:40:00,30.61,30.64,30.61,30.62,56800.0,17.7554,17.7728,17.7554,17.7612,56800.0
2007-11-09 13:45:00,30.62,30.67,30.61,30.65,83000.0,17.7612,17.7902,17.7554,17.7786,83000.0
2007-11-09 13:50:00,30.66,30.68,30.64,30.66,81800.0,17.7844,17.796,17.7728,17.7844,81800.0
2007-11-09 13:55:00,30.66,30.67,30.65,30.65,78800.0,17.7844,17.7902,17.7786,17.7786,78800.0
2007-11-09 14:00:00,30.65,30.73,30.61,30.73,217000.0,17.7786,17.825,17.7554,17.825,217000.0
2007-11-09 14:05:00,30.73,30.76,30.73,30.75,89400.0,17.825,17.8424,17.825,17.8366,89400.0
2007-11-09 14:10:00,30.75,30.76,30.74,30.75,160600.0,17.8366,17.8424,17.8308,17.8366,160600.0
2007-11-09 14:15:00,30.75,30.8,30.75,30.79,115400.0,17.8366,17.8656,17.8366,17.8598,115400.0
2007-11-09 14:20:00,30.79,30.81,30.77,30.79,137000.0,17.8598,17.8714,17.8482,17.8598,137000.0
2007-11-09 14:25:00,30.79,30.83,30.79,30.8,104800.0,17.8598,17.883,17.8598,17.8656,104800.0
2007-11-09 14:30:00,30.8,30.81,30.77,30.78,156200.0,17.8656,17.8714,17.8482,17.854,156200.0
2007-11-09 14:35:00,30.78,30.81,30.77,30.8,116800.0,17.854,17.8714,17.8482,17.8656,116800.0
2007-11-09 14:40:00,30.8,30.88,30.79,30.83,207000.0,17.8656,17.912,17.8598,17.883,207000.0
2007-11-09 14:45:00,30.83,30.84,30.81,30.82,215000.0,17.883,17.8888,17.8714,17.8772,215000.0
2007-11-09 14:50:00,30.82,30.83,30.75,30.76,218000.0,17.8772,17.883,17.8366,17.8424,218000.0
2007-11-09 14:55:00,30.76,30.78,30.69,30.7,130800.0,17.8424,17.854,17.8018,17.8076,130800.0
2007-11-09 15:00:00,30.7,30.75,30.66,30.66,257200.0,17.8076,17.8366,17.7844,17.7844,257200.0
2007-11-09 15:05:00,30.67,30.7,30.65,30.68,311400.0,17.7902,17.8076,17.7786,17.796,311400.0
2007-11-09 15:10:00,30.68,30.69,30.63,30.66,203000.0,17.796,17.8018,17.767,17.7844,203000.0
2007-11-09 15:15:00,30.65,30.73,30.64,30.72,219600.0,17.7786,17.825,17.7728,17.8192,219600.0
2007-11-09 15:20:00,30.72,30.75,30.7,30.74,131400.0,17.8192,17.8366,17.8076,17.8308,131400.0
2007-11-09 15:25:00,30.74,30.74,30.71,30.72,171600.0,17.8308,17.8308,17.8134,17.8192,171600.0
2007-11-09 15:30:00,30.72,30.72,30.65,30.66,255400.0,17.8192,17.8192,17.7786,17.7844,255400.0
2007-11-09 15:35:00,30.66,30.66,30.58,30.61,309400.0,17.7844,17.7844,17.738,17.7554,309400.0
2007-11-09 15:40:00,30.61,30.63,30.5,30.53,383600.0,17.7554,17.767,17.6916,17.709,383600.0
2007-11-09 15:45:00,30.53,30.58,30.5,30.51,470800.0,17.709,17.738,17.6916,17.6974,470800.0
2007-11-09 15:50:00,30.5,30.52,30.42,30.43,632400.0,17.6916,17.7032,17.6452,17.651,632400.0
2007-11-09 15:55:00,30.43,30.48,30.39,30.39,694400.0,17.651,17.68,17.6278,17.6278,694400.0
2007-11-12 09:30:00,30.32,30.4,30.27,30.35,322600.0,17.5872,17.6336,17.5582,17.6046,322600.0
2007-11-12 09:35:00,30.35,30.43,30.32,30.34,179200.0,17.6046,17.651,17.5872,17.5988,179200.0
2007-11-12 09:40:00,30.35,30.38,30.26,30.31,242200.0,17.6046,17.622,17.5524,17.5814,242200.0
2007-11-12 09:45:00,30.31,30.36,30.27,30.28,144400.0,17.5814,17.6104,17.5582,17.564,144400.0
2007-11-12 09:50:00,30.29,30.33,30.25,30.3,138600.0,17.5698,17.593,17.5466,17.5756,138600.0
2007-11-12 09:55:00,30.3,30.33,30.25,30.26,111000.0,17.5756,17.593,17.5466,17.5524,111000.0
2007-11-12 10:00:00,30.27,30.33,30.22,30.31,216000.0,17.5582,17.593,17.5292,17.5814,216000.0
2007-11-12 10:05:00,30.32,30.33,30.27,30.27,142800.0,17.5872,17.593,17.5582,17.5582,142800.0
2007-11-12 10:10:00,30.27,30.33,30.27,30.28,106000.0,17.5582,17.593,17.5582,17.564,106000.0
2007-11-12 10:15:00,30.28,30.34,30.27,30.34,111200.0,17.564,17.5988,17.5582,17.5988,111200.0
2007-11-12 10:20:00,30.34,30.42,30.34,30.4,164000.0,17.5988,17.6452,17.5988,17.6336,164000.0
2007-11-12 10:25:00,30.39,30.41,30.35,30.35,121600.0,17.6278,17.6394,17.6046,17.6046,121600.0
2007-11-12 10:30:00,30.35,30.38,30.34,30.36,103400.0,17.6046,17.622,17.5988,17.6104,103400.0
2007-11-12 10:35:00,30.36,30.36,30.31,30.32,135200.0,17.6104,17.6104,17.5814,17.5872,135200.0
2007-11-12 10:40:00,30.33,30.37,30.3,30.35,202200.0,17.593,17.6162,17.5756,17.6046,202200.0
2007-11-12 10:45:00,30.35,30.36,30.2,30.21,400400.0,17.6046,17.6104,17.5176,17.5234,400400.0
2007-11-12 10:50:00,30.21,30.22,30.17,30.18,153400.0,17.5234,17.5292,17.5002,17.506,153400.0
2007-11-12 10:55:00,30.18,30.29,30.18,30.28,257800.0,17.506,17.5698,17.506,17.564,257800.0
2007-11-12 11:00:00,30.28,30.29,30.24,30.24,103400.0,17.564,17.5698,17.5408,17.5408,103400.0
2007-11-12 11:05:00,30.25,30.29,30.2,30.24,215800.0,17.5466,17.5698,17.5176,17.5408,215800.0
2007-11-12 11:10:00,30.25,30.3,30.24,30.27,175200.0,17.5466,17.5756,17.5408,17.5582,175200.0
2007-11-12 11:15:00,30.27,30.27,30.23,30.23,149200.0,17.5582,17.5582,17.535,17.535,149200.0
2007-11-12 11:20:00,30.24,30.25,30.22,30.25,103000.0,17.5408,17.5466,17.5292,17.5466,103000.0
2007-11-12 11:25:00,30.25,30.32,30.25,30.31,147200.0,17.5466,17.5872,17.5466,17.5814,147200.0
2007-11-12 11:30:00,30.31,30.33,30.27,30.28,153000.0,17.5814,17.593,17.5582,17.564,153000.0
2007-11-12 11:35:00,30.28,30.3,30.19,30.2,271800.0,17.564,17.5756,17.5118,17.5176,271800.0
2007-11-12 11:40:00,30.21,30.22,30.2,30.22,137000.0,17.5234,17.5292,17.5176,17.5292,137000.0
2007-11-12 11:45:00,30.22,30.22,30.17,30.17,96600.0,17.5292,17.5292,17.5002,17.5002,96600.0
2007-11-12 11:50:00,30.18,30.18,30.1,30.13,287600.0,17.506,17.506,17.4596,17.477,287600.0
2007-11-12 11:55:00,30.13,30.19,30.13,30.18,100600.0,17.477,17.5118,17.477,17.506,100600.0
2007-11-12 12:00:00,30.18,30.21,30.17,30.19,127000.0,17.506,17.5234,17.5002,17.5118,127000.0
2007-11-12 12:05:00,30.19,30.2,30.15,30.18,125600.0,17.5118,17.5176,17.4886,17.506,125600.0
2007-11-12 12:10:00,30.18,30.18,30.16,30.18,100200.0,17.506,17.506,17.4944,17.506,100200.0
2007-11-12 12:15:00,30.18,30.2,30.17,30.2,140800.0,17.506,17.5176,17.5002,17.5176,140800.0
2007-11-12 12:20:00,30.2,30.25,30.2,30.24,197400.0,17.5176,17.5466,17.5176,17.5408,197400.0
2007-11-12 12:25:00,30.25,30.26,30.23,30.26,88400.0,17.5466,17.5524,17.535,17.5524,88400.0
2007-11-12 12:30:00,30.26,30.28,30.25,30.25,124600.0,17.5524,17.564,17.5466,17.5466,124600.0
2007-11-12 12:35:00,30.26,30.26,30.22,30.25,101600.0,17.5524,17.5524,17.5292,17.5466,101600.0
2007-11-12 12:40:00,30.24,30.25,30.23,30.24,49000.0,17.5408,17.5466,17.535,17.5408,49000.0
2007-11-12 12:45:00,30.24,30.24,30.18,30.19,97800.0,17.5408,17.5408,17.506,17.5118,97800.0
2007-11-12 12:50:00,30.18,30.21,30.17,30.2,92800.0,17.506,17.5234,17.5002,17.5176,92800.0
2007-11-12 12:55:00,30.2,30.2,30.16,30.18,185000.0,17.5176,17.5176,17.4944,17.506,185000.0
2007-11-12 13:00:00,30.18,30.2,30.18,30.2,123400.0,17.506,17.5176,17.506,17.5176,123400.0
2007-11-12 13:05:00,30.2,30.2,30.18,30.18,102800.0,17.5176,17.5176,17.506,17.506,102800.0
2007-11-12 13:10:00,30.19,30.2,30.16,30.19,100800.0,17.5118,17.5176,17.4944,17.5118,100800.0
2007-11-12 13:15:00,30.18,30.2,30.17,30.2,113000.0,17.506,17.5176,17.5002,17.5176,113000.0
2007-11-12 13:20:00,30.2,30.24,30.2,30.24,68000.0,17.5176,17.5408,17.5176,17.5408,68000.0
2007-11-12 13:25:00,30.24,30.25,30.21,30.21,116200.0,17.5408,17.5466,17.5234,17.5234,116200.0
2007-11-12 13:30:00,30.21,30.25,30.21,30.25,68600.0,17.5234,17.5466,17.5234,17.5466,68600.0
2007-11-12 13:35:00,30.25,30.25,30.16,30.18,138400.0,17.5466,17.5466,17.4944,17.506,138400.0
2007-11-12 13:40:00,30.17,30.19,30.16,30.19,158400.0,17.5002,17.5118,17.4944,17.5118,158400.0
2007-11-12 13:45:00,30.19,30.2,30.16,30.19,88800.0,17.5118,17.5176,17.4944,17.5118,88800.0
2007-11-12 13:50:00,30.19,30.2,30.11,30.13,154200.0,17.5118,17.5176,17.4654,17.477,154200.0
2007-11-12 13:55:00,30.13,30.17,30.12,30.14,120000.0,17.477,17.5002,17.4712,17.4828,120000.0
2007-11-12 14:00:00,30.14,30.16,30.13,30.16,94400.0,17.4828,17.4944,17.477,17.4944,94400.0
2007-11-12 14:05:00,30.16,30.16,30.13,30.13,127600.0,17.4944,17.4944,17.477,17.477,127600.0
2007-11-12 14:10:00,30.13,30.13,30.09,30.11,183800.0,17.477,17.477,17.4538,17.4654,183800.0
2007-11-12 14:15:00,30.11,30.11,30.07,30.11,223000.0,17.4654,17.4654,17.4422,17.4654,223000.0
2007-11-12 14:20:00,30.11,30.16,30.05,30.15,289600.0,17.4654,17.4944,17.4306,17.4886,289600.0
2007-11-12 14:25:00,30.14,30.16,30.11,30.13,214000.0,17.4828,17.4944,17.4654,17.477,214000.0
2007-11-12 14:30:00,30.13,30.17,30.12,30.15,217200.0,17.477,17.5002,17.4712,17.4886,217200.0
2007-11-12 14:35:00,30.15,30.19,30.15,30.18,174000.0,17.4886,17.5118,17.4886,17.506,174000.0
2007-11-12 14:40:00,30.18,30.25,30.18,30.18,189800.0,17.506,17.5466,17.506,17.506,189800.0
2007-11-12 14:45:00,30.18,30.19,30.15,30.15,169000.0,17.506,17.5118,17.4886,17.4886,169000.0
2007-11-12 14:50:00,30.15,30.17,30.12,30.14,201400.0,17.4886,17.5002,17.4712,17.4828,201400.0
2007-11-12 14:55:00,30.13,30.15,30.11,30.13,164200.0,17.477,17.4886,17.4654,17.477,164200.0
2007-11-12 15:00:00,30.13,30.14,30.05,30.08,281000.0,17.477,17.4828,17.4306,17.448,281000.0
2007-11-12 15:05:00,30.08,30.1,30.04,30.1,199200.0,17.448,17.4596,17.4248,17.4596,199200.0
2007-11-12 15:10:00,30.1,30.12,30.08,30.08,233600.0,17.4596,17.4712,17.448,17.448,233600.0
2007-11-12 15:15:00,30.08,30.08,30.04,30.07,256200.0,17.448,17.448,17.4248,17.4422,256200.0
2007-11-12 15:20:00,30.07,30.08,30.0,30.01,387800.0,17.4422,17.448,17.4016,17.4074,387800.0
2007-11-12 15:25:00,30.02,30.03,29.98,29.98,382600.0,17.4132,17.419,17.39,17.39,382600.0
2007-11-12 15:30:00,29.99,30.02,29.98,30.0,369800.0,17.3958,17.4132,17.39,17.4016,369800.0
2007-11-12 15:35:00,30.0,30.0,29.96,29.99,525400.0,17.4016,17.4016,17.3784,17.3958,525400.0
2007-11-12 15:40:00,29.99,30.0,29.97,29.97,495400.0,17.3958,17.4016,17.3842,17.3842,495400.0
2007-11-12 15:45:00,29.97,29.98,29.91,29.92,510000.0,17.3842,17.39,17.3494,17.3552,510000.0
2007-11-12 15:50:00,29.92,29.97,29.91,29.93,526600.0,17.3552,17.3842,17.3494,17.361,526600.0
2007-11-12 15:55:00,29.93,29.96,29.9,29.91,700200.0,17.361,17.3784,17.3436,17.3494,700200.0
2007-11-13 09:30:00,30.12,30.12,29.83,29.85,472800.0,17.4712,17.4712,17.303,17.3146,472800.0
2007-11-13 09:35:00,29.85,29.9,29.83,29.9,215200.0,17.3146,17.3436,17.303,17.3436,215200.0
2007-11-13 09:40:00,29.89,29.98,29.89,29.93,403600.0,17.3378,17.39,17.3378,17.361,403600.0
2007-11-13 09:45:00,29.93,29.95,29.9,29.93,114400.0,17.361,17.3726,17.3436,17.361,114400.0
2007-11-13 09:50:00,29.93,29.93,29.85,29.85,265000.0,17.361,17.361,17.3146,17.3146,265000.0
2007-11-13 09:55:00,29.85,29.91,29.85,29.9,279600.0,17.3146,17.3494,17.3146,17.3436,279600.0
2007-11-13 10:00:00,29.9,29.93,29.89,29.93,348600.0,17.3436,17.361,17.3378,17.361,348600.0
2007-11-13 10:05:00,29.93,29.96,29.9,29.93,328600.0,17.361,17.3784,17.3436,17.361,328600.0
2007-11-13 10:10:00,29.93,30.07,29.9,30.07,229000.0,17.361,17.4422,17.3436,17.4422,229000.0
2007-11-13 10:15:00,30.07,30.07,29.99,30.03,128000.0,17.4422,17.4422,17.3958,17.419,128000.0
2007-11-13 10:20:00,30.03,30.07,30.0,30.07,120800.0,17.419,17.4422,17.4016,17.4422,120800.0
2007-11-13 10:25:00,30.07,30.08,30.0,30.03,154800.0,17.4422,17.448,17.4016,17.419,154800.0
2007-11-13 10:30:00,30.03,30.05,30.02,30.03,79200.0,17.419,17.4306,17.4132,17.419,79200.0
2007-11-13 10:35:00,30.02,30.05,30.0,30.04,106800.0,17.4132,17.4306,17.4016,17.4248,106800.0
2007-11-13 10:40:00,30.05,30.07,30.04,30.07,121200.0,17.4306,17.4422,17.4248,17.4422,121200.0
2007-11-13 10:45:00,30.07,30.07,30.02,30.03,250800.0,17.4422,17.4422,17.4132,17.419,250800.0
2007-11-13 10:50:00,30.03,30.1,30.02,30.09,234400.0,17.419,17.4596,17.4132,17.4538,234400.0
2007-11-13 10:55:00,30.08,30.14,30.08,30.11,231400.0,17.448,17.4828,17.448,17.4654,231400.0
2007-11-13 11:00:00,30.11,30.13,30.09,30.11,150800.0,17.4654,17.477,17.4538,17.4654,150800.0
2007-11-13 11:05:00,30.12,30.14,30.11,30.13,118000.0,17.4712,17.4828,17.4654,17.477,118000.0
2007-11-13 11:10:00,30.12,30.13,30.04,30.04,94200.0,17.4712,17.477,17.4248,17.4248,94200.0
2007-11-13 11:15:00,30.04,30.11,30.04,30.11,128600.0,17.4248,17.4654,17.4248,17.4654,128600.0
2007-11-13 11:20:00,30.11,30.14,30.08,30.09,187000.0,17.4654,17.4828,17.448,17.4538,187000.0
2007-11-13 11:25:00,30.09,30.12,30.07,30.11,156200.0,17.4538,17.4712,17.4422,17.4654,156200.0
2007-11-13 11:30:00,30.11,30.11,30.08,30.09,83000.0,17.4654,17.4654,17.448,17.4538,83000.0
2007-11-13 11:35:00,30.09,30.12,30.08,30.1,137600.0,17.4538,17.4712,17.448,17.4596,137600.0
2007-11-13 11:40:00,30.1,30.14,30.09,30.14,151200.0,17.4596,17.4828,17.4538,17.4828,151200.0
2007-11-13 11:45:00,30.14,30.17,30.11,30.17,242400.0,17.4828,17.5002,17.4654,17.5002,242400.0
2007-11-13 11:50:00,30.17,30.22,30.14,30.18,196000.0,17.5002,17.5292,17.4828,17.506,196000.0
2007-11-13 11:55:00,30.18,30.23,30.18,30.22,193400.0,17.506,17.535,17.506,17.5292,193400.0
2007-11-13 12:00:00,30.22,30.24,30.21,30.22,95400.0,17.5292,17.5408,17.5234,17.5292,95400.0
2007-11-13 12:05:00,30.22,30.24,30.19,30.19,112600.0,17.5292,17.5408,17.5118,17.5118,112600.0
2007-11-13 12:10:00,30.19,30.2,30.17,30.17,67400.0,17.5118,17.5176,17.5002,17.5002,67400.0
2007-11-13 12:15:00,30.17,30.21,30.16,30.2,58400.0,17.5002,17.5234,17.4944,17.5176,58400.0
2007-11-13 12:20:00,30.2,30.2,30.18,30.18,53200.0,17.5176,17.5176,17.506,17.506,53200.0
2007-11-13 12:25:00,30.19,30.2,30.17,30.18,54800.0,17.5118,17.5176,17.5002,17.506,54800.0
2007-11-13 12:30:00,30.18,30.22,30.17,30.2,76400.0,17.506,17.5292,17.5002,17.5176,76400.0
2007-11-13 12:35:00,30.2,30.25,30.2,30.24,84200.0,17.5176,17.5466,17.5176,17.5408,84200.0
2007-11-13 12:40:00,30.24,30.24,30.22,30.23,73000.0,17.5408,17.5408,17.5292,17.535,73000.0
2007-11-13 12:45:00,30.23,30.24,30.2,30.21,78200.0,17.535,17.5408,17.5176,17.5234,78200.0
2007-11-13 12:50:00,30.21,30.21,30.2,30.21,75000.0,17.5234,17.5234,17.5176,17.5234,75000.0
2007-11-13 12:55:00,30.21,30.21,30.16,30.17,96400.0,17.5234,17.5234,17.4944,17.5002,96400.0
2007-11-13 13:00:00,30.17,30.17,30.14,30.14,70000.0,17.5002,17.5002,17.4828,17.4828,70000.0
2007-11-13 13:05:00,30.14,30.15,30.12,30.15,82800.0,17.4828,17.4886,17.4712,17.4886,82800.0
2007-11-13 13:10:00,30.15,30.18,30.14,30.18,78000.0,17.4886,17.506,17.4828,17.506,78000.0
2007-11-13 13:15:00,30.18,30.21,30.18,30.19,69600.0,17.506,17.5234,17.506,17.5118,69600.0
2007-11-13 13:20:00,30.19,30.25,30.18,30.24,114400.0,17.5118,17.5466,17.506,17.5408,114400.0
2007-11-13 13:25:00,30.24,30.25,30.23,30.25,112800.0,17.5408,17.5466,17.535,17.5466,112800.0
2007-11-13 13:30:00,30.25,30.25,30.21,30.22,92000.0,17.5466,17.5466,17.5234,17.5292,92000.0
2007-11-13 13:35:00,30.22,30.23,30.21,30.22,71600.0,17.5292,17.535,17.5234,17.5292,71600.0
2007-11-13 13:40:00,30.22,30.26,30.21,30.25,114800.0,17.5292,17.5524,17.5234,17.5466,114800.0
2007-11-13 13:45:00,30.25,30.26,30.23,30.25,101200.0,17.5466,17.5524,17.535,17.5466,101200.0
2007-11-13 13:50:00,30.25,30.28,30.25,30.25,133800.0,17.5466,17.564,17.5466,17.5466,133800.0
2007-11-13 13:55:00,30.25,30.29,30.24,30.25,87000.0,17.5466,17.5698,17.5408,17.5466,87000.0
2007-11-13 14:00:00,30.25,30.29,30.24,30.28,65600.0,17.5466,17.5698,17.5408,17.564,65600.0
2007-11-13 14:05:00,30.28,30.29,30.27,30.29,51400.0,17.564,17.5698,17.5582,17.5698,51400.0
2007-11-13 14:10:00,30.29,30.33,30.29,30.3,162600.0,17.5698,17.593,17.5698,17.5756,162600.0
2007-11-13 14:15:00,30.3,30.31,30.26,30.27,170200.0,17.5756,17.5814,17.5524,17.5582,170200.0
2007-11-13 14:20:00,30.28,30.29,30.2,30.21,179800.0,17.564,17.5698,17.5176,17.5234,179800.0
2007-11-13 14:25:00,30.22,30.24,30.2,30.21,142000.0,17.5292,17.5408,17.5176,17.5234,142000.0
2007-11-13 14:30:00,30.21,30.25,30.21,30.25,73200.0,17.5234,17.5466,17.5234,17.5466,73200.0
2007-11-13 14:35:00,30.25,30.29,30.25,30.28,120000.0,17.5466,17.5698,17.5466,17.564,120000.0
2007-11-13 14:40:00,30.27,30.28,30.24,30.25,133600.0,17.5582,17.564,17.5408,17.5466,133600.0
2007-11-13 14:45:00,30.25,30.32,30.24,30.32,219800.0,17.5466,17.5872,17.5408,17.5872,219800.0
2007-11-13 14:50:00,30.32,30.32,30.3,30.32,160200.0,17.5872,17.5872,17.5756,17.5872,160200.0
2007-11-13 14:55:00,30.32,30.32,30.31,30.32,126400.0,17.5872,17.5872,17.5814,17.5872,126400.0
2007-11-13 15:00:00,30.32,30.35,30.31,30.34,188000.0,17.5872,17.6046,17.5814,17.5988,188000.0
2007-11-13 15:05:00,30.34,30.36,30.33,30.36,201400.0,17.5988,17.6104,17.593,17.6104,201400.0
2007-11-13 15:10:00,30.35,30.41,30.35,30.38,327400.0,17.6046,17.6394,17.6046,17.622,327400.0
2007-11-13 15:15:00,30.38,30.38,30.35,30.36,224800.0,17.622,17.622,17.6046,17.6104,224800.0
2007-11-13 15:20:00,30.36,30.36,30.35,30.35,118600.0,17.6104,17.6104,17.6046,17.6046,118600.0
2007-11-13 15:25:00,30.35,30.37,30.35,30.36,187200.0,17.6046,17.6162,17.6046,17.6104,187200.0
2007-11-13 15:30:00,30.37,30.4,30.36,30.37,257800.0,17.6162,17.6336,17.6104,17.6162,257800.0
2007-11-13 15:35:00,30.38,30.38,30.33,30.34,224400.0,17.622,17.622,17.593,17.5988,224400.0
2007-11-13 15:40:00,30.34,30.43,30.34,30.43,317400.0,17.5988,17.651,17.5988,17.651,317400.0
2007-11-13 15:45:00,30.43,30.46,30.42,30.46,447200.0,17.651,17.6684,17.6452,17.6684,447200.0
2007-11-13 15:50:00,30.46,30.53,30.46,30.53,554400.0,17.6684,17.709,17.6684,17.709,554400.0
2007-11-13 15:55:00,30.53,30.6,30.52,30.54,948600.0,17.709,17.7496,17.7032,17.7148,948600.0
2007-11-14 09:30:00,30.65,30.65,30.43,30.46,458800.0,17.7786,17.7786,17.651,17.6684,458800.0
2007-11-14 09:35:00,30.46,30.52,30.44,30.52,257800.0,17.6684,17.7032,17.6568,17.7032,257800.0
2007-11-14 09:40:00,30.52,30.52,30.38,30.4,289000.0,17.7032,17.7032,17.622,17.6336,289000.0
2007-11-14 09:45:00,30.4,30.51,30.38,30.48,235200.0,17.6336,17.6974,17.622,17.68,235200.0
2007-11-14 09:50:00,30.49,30.6,30.49,30.52,167000.0,17.6858,17.7496,17.6858,17.7032,167000.0
2007-11-14 09:55:00,30.52,30.57,30.5,30.5,111000.0,17.7032,17.7322,17.6916,17.6916,111000.0
2007-11-14 10:00:00,30.5,30.51,30.46,30.46,252400.0,17.6916,17.6974,17.6684,17.6684,252400.0
2007-11-14 10:05:00,30.46,30.49,30.43,30.47,230400.0,17.6684,17.6858,17.651,17.6742,230400.0
2007-11-14 10:10:00,30.46,30.53,30.42,30.5,268800.0,17.6684,17.709,17.6452,17.6916,268800.0
2007-11-14 10:15:00,30.5,30.55,30.47,30.51,228800.0,17.6916,17.7206,17.6742,17.6974,228800.0
2007-11-14 10:20:00,30.5,30.57,30.5,30.57,178800.0,17.6916,17.7322,17.6916,17.7322,178800.0
2007-11-14 10:25:00,30.57,30.57,30.55,30.56,139000.0,17.7322,17.7322,17.7206,17.7264,139000.0
2007-11-14 10:30:00,30.55,30.55,30.5,30.53,117800.0,17.7206,17.7206,17.6916,17.709,117800.0
2007-11-14 10:35:00,30.52,30.53,30.45,30.49,142200.0,17.7032,17.709,17.6626,17.6858,142200.0
2007-11-14 10:40:00,30.49,30.53,30.48,30.49,128600.0,17.6858,17.709,17.68,17.6858,128600.0
2007-11-14 10:45:00,30.5,30.55,30.48,30.49,132200.0,17.6916,17.7206,17.68,17.6858,132200.0
2007-11-14 10:50:00,30.49,30.5,30.44,30.44,118800.0,17.6858,17.6916,17.6568,17.6568,118800.0
2007-11-14 10:55:00,30.45,30.46,30.41,30.41,136400.0,17.6626,17.6684,17.6394,17.6394,136400.0
2007-11-14 11:00:00,30.41,30.43,30.39,30.43,192400.0,17.6394,17.651,17.6278,17.651,192400.0
2007-11-14 11:05:00,30.43,30.43,30.4,30.41,276600.0,17.651,17.651,17.6336,17.6394,276600.0
2007-11-14 11:10:00,30.41,30.46,30.4,30.41,191000.0,17.6394,17.6684,17.6336,17.6394,191000.0
2007-11-14 11:15:00,30.42,30.48,30.42,30.47,126800.0,17.6452,17.68,17.6452,17.6742,126800.0
2007-11-14 11:20:00,30.47,30.5,30.46,30.5,208600.0,17.6742,17.6916,17.6684,17.6916,208600.0
2007-11-14 11:25:00,30.5,30.55,30.5,30.54,149400.0,17.6916,17.7206,17.6916,17.7148,149400.0
2007-11-14 11:30:00,30.54,30.58,30.54,30.57,224800.0,17.7148,17.738,17.7148,17.7322,224800.0
2007-11-14 11:35:00,30.57,30.57,30.52,30.54,129200.0,17.7322,17.7322,17.7032,17.7148,129200.0
2007-11-14 11:40:00,30.54,30.57,30.53,30.55,81600.0,17.7148,17.7322,17.709,17.7206,81600.0
2007-11-14 11:45:00,30.55,30.55,30.48,30.52,192600.0,17.7206,17.7206,17.68,17.7032,192600.0
2007-11-14 11:50:00,30.52,30.58,30.52,30.58,105600.0,17.7032,17.738,17.7032,17.738,105600.0
2007-11-14 11:55:00,30.58,30.58,30.56,30.56,95000.0,17.738,17.738,17.7264,17.7264,95000.0
2007-11-14 12:00:00,30.56,30.57,30.54,30.57,108800.0,17.7264,17.7322,17.7148,17.7322,108800.0
2007-11-14 12:05:00,30.58,30.58,30.56,30.57,311400.0,17.738,17.738,17.7264,17.7322,311400.0
2007-11-14 12:10:00,30.56,30.65,30.55,30.64,237000.0,17.7264,17.7786,17.7206,17.7728,237000.0
2007-11-14 12:15:00,30.65,30.69,30.62,30.68,241200.0,17.7786,17.8018,17.7612,17.796,241200.0
2007-11-14 12:20:00,30.68,30.7,30.68,30.7,128400.0,17.796,17.8076,17.796,17.8076,128400.0
2007-11-14 12:25:00,30.69,30.72,30.69,30.7,141600.0,17.8018,17.8192,17.8018,17.8076,141600.0
2007-11-14 12:30:00,30.7,30.7,30.68,30.7,67200.0,17.8076,17.8076,17.796,17.8076,67200.0
2007-11-14 12:35:00,30.7,30.71,30.7,30.7,55800.0,17.8076,17.8134,17.8076,17.8076,55800.0
2007-11-14 12:40:00,30.71,30.71,30.66,30.67,104000.0,17.8134,17.8134,17.7844,17.7902,104000.0
2007-11-14 12:45:00,30.67,30.67,30.65,30.66,75600.0,17.7902,17.7902,17.7786,17.7844,75600.0
2007-11-14 12:50:00,30.66,30.67,30.66,30.67,48800.0,17.7844,17.7902,17.7844,17.7902,48800.0
2007-11-14 12:55:00,30.67,30.67,30.64,30.64,91600.0,17.7902,17.7902,17.7728,17.7728,91600.0
2007-11-14 13:00:00,30.65,30.66,30.64,30.65,56800.0,17.7786,17.7844,17.7728,17.7786,56800.0
2007-11-14 13:05:00,30.64,30.67,30.64,30.66,73800.0,17.7728,17.7902,17.7728,17.7844,73800.0
2007-11-14 13:10:00,30.66,30.74,30.66,30.74,95400.0,17.7844,17.8308,17.7844,17.8308,95400.0
2007-11-14 13:15:00,30.74,30.74,30.72,30.73,47200.0,17.8308,17.8308,17.8192,17.825,47200.0
2007-11-14 13:20:00,30.73,30.75,30.72,30.75,128600.0,17.825,17.8366,17.8192,17.8366,128600.0
2007-11-14 13:25:00,30.75,30.75,30.73,30.75,184000.0,17.8366,17.8366,17.825,17.8366,184000.0
2007-11-14 13:30:00,30.75,30.75,30.73,30.75,97800.0,17.8366,17.8366,17.825,17.8366,97800.0
2007-11-14 13:35:00,30.75,30.75,30.69,30.7,106200.0,17.8366,17.8366,17.8018,17.8076,106200.0
2007-11-14 13:40:00,30.71,30.71,30.68,30.68,153400.0,17.8134,17.8134,17.796,17.796,153400.0
2007-11-14 13:45:00,30.68,30.68,30.65,30.67,167800.0,17.796,17.796,17.7786,17.7902,167800.0
2007-11-14 13:50:00,30.68,30.68,30.66,30.68,139000.0,17.796,17.796,17.7844,17.796,139000.0
2007-11-14 13:55:00,30.68,30.72,30.67,30.67,134800.0,17.796,17.8192,17.7902,17.7902,134800.0
2007-11-14 14:00:00,30.68,30.7,30.65,30.67,140800.0,17.796,17.8076,17.7786,17.7902,140800.0
2007-11-14 14:05:00,30.67,30.7,30.67,30.68,69400.0,17.7902,17.8076,17.7902,17.796,69400.0
2007-11-14 14:10:00,30.68,30.74,30.68,30.74,115200.0,17.796,17.8308,17.796,17.8308,115200.0
2007-11-14 14:15:00,30.74,30.77,30.73,30.77,142200.0,17.8308,17.8482,17.825,17.8482,142200.0
2007-11-14 14:20:00,30.77,30.79,30.77,30.78,69000.0,17.8482,17.8598,17.8482,17.854,69000.0
2007-11-14 14:25:00,30.78,30.8,30.77,30.78,80800.0,17.854,17.8656,17.8482,17.854,80800.0
2007-11-14 14:30:00,30.78,30.79,30.77,30.78,83200.0,17.854,17.8598,17.8482,17.854,83200.0
2007-11-14 14:35:00,30.78,30.81,30.78,30.81,122600.0,17.854,17.8714,17.854,17.8714,122600.0
2007-11-14 14:40:00,30.81,30.82,30.77,30.77,146200.0,17.8714,17.8772,17.8482,17.8482,146200.0
2007-11-14 14:45:00,30.77,30.78,30.74,30.76,349400.0,17.8482,17.854,17.8308,17.8424,349400.0
2007-11-14 14:50:00,30.76,30.78,30.75,30.75,143200.0,17.8424,17.854,17.8366,17.8366,143200.0
2007-11-14 14:55:00,30.75,30.79,30.75,30.77,212400.0,17.8366,17.8598,17.8366,17.8482,212400.0
2007-11-14 15:00:00,30.77,30.81,30.73,30.78,281800.0,17.8482,17.8714,17.825,17.854,281800.0
2007-11-14 15:05:00,30.78,30.84,30.78,30.81,205600.0,17.854,17.8888,17.854,17.8714,205600.0
2007-11-14 15:10:00,30.81,30.84,30.8,30.81,159600.0,17.8714,17.8888,17.8656,17.8714,159600.0
2007-11-14 15:15:00,30.81,30.82,30.79,30.8,182200.0,17.8714,17.8772,17.8598,17.8656,182200.0
2007-11-14 15:20:00,30.8,30.88,30.79,30.86,312800.0,17.8656,17.912,17.8598,17.9004,312800.0
2007-11-14 15:25:00,30.86,30.86,30.82,30.83,194200.0,17.9004,17.9004,17.8772,17.883,194200.0
2007-11-14 15:30:00,30.83,30.84,30.79,30.81,324200.0,17.883,17.8888,17.8598,17.8714,324200.0
2007-11-14 15:35:00,30.81,30.81,30.71,30.75,480600.0,17.8714,17.8714,17.8134,17.8366,480600.0
2007-11-14 15:40:00,30.75,30.76,30.67,30.75,535800.0,17.8366,17.8424,17.7902,17.8366,535800.0
2007-11-14 15:45:00,30.75,30.78,30.73,30.77,547800.0,17.8366,17.854,17.825,17.8482,547800.0
2007-11-14 15:50:00,30.77,30.77,30.64,30.68,844400.0,17.8482,17.8482,17.7728,17.796,844400.0
2007-11-14 15:55:00,30.68,30.71,30.66,30.67,654400.0,17.796,17.8134,17.7844,17.7902,654400.0
2007-11-15 09:30:00,30.5,30.73,30.5,30.64,468000.0,17.6916,17.825,17.6916,17.7728,468000.0
2007-11-15 09:35:00,30.64,30.65,30.53,30.64,205200.0,17.7728,17.7786,17.709,17.7728,205200.0
2007-11-15 09:40:00,30.63,30.67,30.61,30.67,118800.0,17.767,17.7902,17.7554,17.7902,118800.0
2007-11-15 09:45:00,30.67,30.71,30.61,30.71,199200.0,17.7902,17.8134,17.7554,17.8134,199200.0
2007-11-15 09:50:00,30.71,30.84,30.68,30.82,182200.0,17.8134,17.8888,17.796,17.8772,182200.0
2007-11-15 09:55:00,30.82,30.95,30.82,30.87,220000.0,17.8772,17.9526,17.8772,17.9062,220000.0
2007-11-15 10:00:00,30.88,30.88,30.81,30.82,146000.0,17.912,17.912,17.8714,17.8772,146000.0
2007-11-15 10:05:00,30.82,30.83,30.79,30.81,260400.0,17.8772,17.883,17.8598,17.8714,260400.0
2007-11-15 10:10:00,30.81,30.87,30.8,30.86,145600.0,17.8714,17.9062,17.8656,17.9004,145600.0
2007-11-15 10:15:00,30.86,30.96,30.86,30.96,172400.0,17.9004,17.9584,17.9004,17.9584,172400.0
2007-11-15 10:20:00,30.96,30.98,30.95,30.98,170400.0,17.9584,17.97,17.9526,17.97,170400.0
2007-11-15 10:25:00,30.98,31.0,30.97,30.97,265800.0,17.97,17.9816,17.9642,17.9642,265800.0
2007-11-15 10:30:00,30.97,30.99,30.95,30.99,228600.0,17.9642,17.9758,17.9526,17.9758,228600.0
2007-11-15 10:35:00,30.98,31.0,30.97,30.98,194600.0,17.97,17.9816,17.9642,17.97,194600.0
2007-11-15 10:40:00,30.98,30.99,30.97,30.98,140800.0,17.97,17.9758,17.9642,17.97,140800.0
2007-11-15 10:45:00,30.98,30.99,30.96,30.98,191400.0,17.97,17.9758,17.9584,17.97,191400.0
2007-11-15 10:50:00,30.98,30.99,30.97,30.97,76000.0,17.97,17.9758,17.9642,17.9642,76000.0
2007-11-15 10:55:00,30.97,30.98,30.92,30.93,215200.0,17.9642,17.97,17.9352,17.941,215200.0
2007-11-15 11:00:00,30.93,30.95,30.91,30.93,210200.0,17.941,17.9526,17.9294,17.941,210200.0
2007-11-15 11:05:00,30.93,30.97,30.93,30.96,97000.0,17.941,17.9642,17.941,17.9584,97000.0
2007-11-15 11:10:00,30.96,30.97,30.94,30.96,89600.0,17.9584,17.9642,17.9468,17.9584,89600.0
2007-11-15 11:15:00,30.95,31.0,30.95,30.99,215000.0,17.9526,17.9816,17.9526,17.9758,215000.0
2007-11-15 11:20:00,30.99,30.99,30.97,30.99,105200.0,17.9758,17.9758,17.9642,17.9758,105200.0
2007-11-15 11:25:00,30.99,30.99,30.94,30.97,104600.0,17.9758,17.9758,17.9468,17.9642,104600.0
2007-11-15 11:30:00,30.97,30.98,30.92,30.94,143600.0,17.9642,17.97,17.9352,17.9468,143600.0
2007-11-15 11:35:00,30.94,30.98,30.94,30.97,81600.0,17.9468,17.97,17.9468,17.9642,81600.0
2007-11-15 11:40:00,30.97,30.97,30.92,30.95,156200.0,17.9642,17.9642,17.9352,17.9526,156200.0
2007-11-15 11:45:00,30.95,30.97,30.94,30.97,57600.0,17.9526,17.9642,17.9468,17.9642,57600.0
2007-11-15 11:50:00,30.97,30.98,30.92,30.94,92000.0,17.9642,17.97,17.9352,17.9468,92000.0
2007-11-15 11:55:00,30.94,30.98,30.93,30.96,217000.0,17.9468,17.97,17.941,17.9584,217000.0
2007-11-15 12:00:00,30.95,31.0,30.95,30.99,312800.0,17.9526,17.9816,17.9526,17.9758,312800.0
2007-11-15 12:05:00,30.99,31.0,30.98,31.0,246400.0,17.9758,17.9816,17.97,17.9816,246400.0
2007-11-15 12:10:00,31.0,31.0,30.99,30.99,183800.0,17.9816,17.9816,17.9758,17.9758,183800.0
2007-11-15 12:15:00,30.99,31.07,30.98,31.04,626000.0,17.9758,18.0223,17.97,18.0049,626000.0
2007-11-15 12:20:00,31.04,31.06,31.01,31.05,121400.0,18.0049,18.0165,17.9875,18.0107,121400.0
2007-11-15 12:25:00,31.05,31.1,31.04,31.06,215400.0,18.0107,18.0397,18.0049,18.0165,215400.0
2007-11-15 12:30:00,31.06,31.08,31.02,31.03,246800.0,18.0165,18.0281,17.9933,17.9991,246800.0
2007-11-15 12:35:00,31.03,31.09,31.02,31.06,124800.0,17.9991,18.0339,17.9933,18.0165,124800.0
2007-11-15 12:40:00,31.05,31.08,31.04,31.07,104000.0,18.0107,18.0281,18.0049,18.0223,104000.0
2007-11-15 12:45:00,31.07,31.08,31.03,31.04,106600.0,18.0223,18.0281,17.9991,18.0049,106600.0
2007-11-15 12:50:00,31.05,31.09,31.02,31.02,151800.0,18.0107,18.0339,17.9933,17.9933,151800.0
2007-11-15 12:55:00,31.02,31.08,31.02,31.08,82600.0,17.9933,18.0281,17.9933,18.0281,82600.0
2007-11-15 13:00:00,31.08,31.13,31.07,31.11,217800.0,18.0281,18.0571,18.0223,18.0455,217800.0
2007-11-15 13:05:00,31.12,31.12,31.1,31.1,139400.0,18.0513,18.0513,18.0397,18.0397,139400.0
2007-11-15 13:10:00,31.1,31.13,31.08,31.13,158800.0,18.0397,18.0571,18.0281,18.0571,158800.0
2007-11-15 13:15:00,31.12,31.13,31.08,31.09,169000.0,18.0513,18.0571,18.0281,18.0339,169000.0
2007-11-15 13:20:00,31.09,31.1,31.06,31.08,121600.0,18.0339,18.0397,18.0165,18.0281,121600.0
2007-11-15 13:25:00,31.08,31.11,31.06,31.11,107200.0,18.0281,18.0455,18.0165,18.0455,107200.0
2007-11-15 13:30:00,31.1,31.12,31.09,31.09,183400.0,18.0397,18.0513,18.0339,18.0339,183400.0
2007-11-15 13:35:00,31.09,31.11,31.09,31.1,101800.0,18.0339,18.0455,18.0339,18.0397,101800.0
2007-11-15 13:40:00,31.1,31.11,31.05,31.09,151000.0,18.0397,18.0455,18.0107,18.0339,151000.0
2007-11-15 13:45:00,31.1,31.1,31.07,31.08,102400.0,18.0397,18.0397,18.0223,18.0281,102400.0
2007-11-15 13:50:00,31.07,31.09,31.06,31.08,139400.0,18.0223,18.0339,18.0165,18.0281,139400.0
2007-11-15 13:55:00,31.07,31.1,31.06,31.09,114600.0,18.0223,18.0397,18.0165,18.0339,114600.0
2007-11-15 14:00:00,31.09,31.11,31.04,31.07,222400.0,18.0339,18.0455,18.0049,18.0223,222400.0
2007-11-15 14:05:00,31.06,31.11,31.06,31.09,166400.0,18.0165,18.0455,18.0165,18.0339,166400.0
2007-11-15 14:10:00,31.09,31.11,31.05,31.09,185000.0,18.0339,18.0455,18.0107,18.0339,185000.0
2007-11-15 14:15:00,31.09,31.14,31.08,31.12,210800.0,18.0339,18.0629,18.0281,18.0513,210800.0
2007-11-15 14:20:00,31.12,31.17,31.11,31.13,289200.0,18.0513,18.0803,18.0455,18.0571,289200.0
2007-11-15 14:25:00,31.13,31.2,31.12,31.2,218000.0,18.0571,18.0977,18.0513,18.0977,218000.0
2007-11-15 14:30:00,31.2,31.21,31.17,31.18,209200.0,18.0977,18.1035,18.0803,18.0861,209200.0
2007-11-15 14:35:00,31.18,31.2,31.16,31.18,212200.0,18.0861,18.0977,18.0745,18.0861,212200.0
2007-11-15 14:40:00,31.18,31.19,31.09,31.1,303000.0,18.0861,18.0919,18.0339,18.0397,303000.0
2007-11-15 14:45:00,31.1,31.17,31.09,31.13,212600.0,18.0397,18.0803,18.0339,18.0571,212600.0
2007-11-15 14:50:00,31.13,31.17,31.1,31.13,165600.0,18.0571,18.0803,18.0397,18.0571,165600.0
2007-11-15 14:55:00,31.13,31.16,31.1,31.1,275600.0,18.0571,18.0745,18.0397,18.0397,275600.0
2007-11-15 15:00:00,31.1,31.11,31.01,31.07,400200.0,18.0397,18.0455,17.9875,18.0223,400200.0
2007-11-15 15:05:00,31.07,31.1,31.05,31.07,230400.0,18.0223,18.0397,18.0107,18.0223,230400.0
2007-11-15 15:10:00,31.07,31.08,31.03,31.07,243600.0,18.0223,18.0281,17.9991,18.0223,243600.0
2007-11-15 15:15:00,31.06,31.09,31.06,31.08,313600.0,18.0165,18.0339,18.0165,18.0281,313600.0
2007-11-15 15:20:00,31.08,31.1,31.08,31.1,308800.0,18.0281,18.0397,18.0281,18.0397,308800.0
2007-11-15 15:25:00,31.09,31.15,31.09,31.12,406000.0,18.0339,18.0687,18.0339,18.0513,406000.0
2007-11-15 15:30:00,31.13,31.13,31.0,31.0,495600.0,18.0571,18.0571,17.9816,17.9816,495600.0
2007-11-15 15:35:00,31.0,31.02,30.94,30.97,520600.0,17.9816,17.9933,17.9468,17.9642,520600.0
2007-11-15 15:40:00,30.97,30.98,30.9,30.94,647600.0,17.9642,17.97,17.9236,17.9468,647600.0
2007-11-15 15:45:00,30.93,31.06,30.93,30.98,822400.0,17.941,18.0165,17.941,17.97,822400.0
2007-11-15 15:50:00,30.98,31.01,30.96,30.98,579400.0,17.97,17.9875,17.9584,17.97,579400.0
2007-11-15 15:55:00,30.98,31.04,30.97,30.98,618600.0,17.97,18.0049,17.9642,17.97,618600.0
2007-11-16 09:30:00,31.12,31.24,30.96,31.23,2999000.0,18.0513,18.1209,17.9584,18.1151,2999000.0
2007-11-16 09:35:00,31.23,31.29,31.23,31.28,813800.0,18.1151,18.1499,18.1151,18.1441,813800.0
2007-11-16 09:40:00,31.27,31.32,31.27,31.27,166400.0,18.1383,18.1673,18.1383,18.1383,166400.0
2007-11-16 09:45:00,31.27,31.31,31.25,31.3,255000.0,18.1383,18.1615,18.1267,18.1557,255000.0
2007-11-16 09:50:00,31.3,31.3,31.25,31.26,362800.0,18.1557,18.1557,18.1267,18.1325,362800.0
2007-11-16 09:55:00,31.27,31.27,31.24,31.24,254200.0,18.1383,18.1383,18.1209,18.1209,254200.0
2007-11-16 10:00:00,31.24,31.31,31.23,31.25,395400.0,18.1209,18.1615,18.1151,18.1267,395400.0
2007-11-16 10:05:00,31.25,31.32,31.24,31.32,284200.0,18.1267,18.1673,18.1209,18.1673,284200.0
2007-11-16 10:10:00,31.32,31.33,31.28,31.31,205600.0,18.1673,18.1731,18.1441,18.1615,205600.0
2007-11-16 10:15:00,31.31,31.36,31.29,31.33,212000.0,18.1615,18.1905,18.1499,18.1731,212000.0
2007-11-16 10:20:00,31.33,31.33,31.26,31.27,140200.0,18.1731,18.1731,18.1325,18.1383,140200.0
2007-11-16 10:25:00,31.27,31.28,31.23,31.23,225400.0,18.1383,18.1441,18.1151,18.1151,225400.0
2007-11-16 10:30:00,31.23,31.27,31.23,31.24,319600.0,18.1151,18.1383,18.1151,18.1209,319600.0
2007-11-16 10:35:00,31.24,31.26,31.2,31.2,435000.0,18.1209,18.1325,18.0977,18.0977,435000.0
2007-11-16 10:40:00,31.2,31.24,31.18,31.19,173200.0,18.0977,18.1209,18.0861,18.0919,173200.0
2007-11-16 10:45:00,31.19,31.2,31.16,31.17,188400.0,18.0919,18.0977,18.0745,18.0803,188400.0
2007-11-16 10:50:00,31.17,31.2,31.15,31.15,154800.0,18.0803,18.0977,18.0687,18.0687,154800.0
2007-11-16 10:55:00,31.15,31.16,31.13,31.13,144000.0,18.0687,18.0745,18.0571,18.0571,144000.0
2007-11-16 11:00:00,31.13,31.2,31.13,31.16,244400.0,18.0571,18.0977,18.0571,18.0745,244400.0
2007-11-16 11:05:00,31.16,31.22,31.14,31.17,434600.0,18.0745,18.1093,18.0629,18.0803,434600.0
2007-11-16 11:10:00,31.17,31.19,31.15,31.19,115400.0,18.0803,18.0919,18.0687,18.0919,115400.0
2007-11-16 11:15:00,31.18,31.26,31.18,31.26,136400.0,18.0861,18.1325,18.0861,18.1325,136400.0
2007-11-16 11:20:00,31.25,31.26,31.17,31.17,146200.0,18.1267,18.1325,18.0803,18.0803,146200.0
2007-11-16 11:25:00,31.17,31.17,31.09,31.1,156800.0,18.0803,18.0803,18.0339,18.0397,156800.0
2007-11-16 11:30:00,31.09,31.1,31.05,31.07,150200.0,18.0339,18.0397,18.0107,18.0223,150200.0
2007-11-16 11:35:00,31.07,31.11,31.07,31.11,130000.0,18.0223,18.0455,18.0223,18.0455,130000.0
2007-11-16 11:40:00,31.11,31.15,31.11,31.11,161000.0,18.0455,18.0687,18.0455,18.0455,161000.0
2007-11-16 11:45:00,31.11,31.13,31.06,31.11,145400.0,18.0455,18.0571,18.0165,18.0455,145400.0
2007-11-16 11:50:00,31.11,31.23,31.11,31.21,321600.0,18.0455,18.1151,18.0455,18.1035,321600.0
2007-11-16 11:55:00,31.21,31.21,31.17,31.19,86000.0,18.1035,18.1035,18.0803,18.0919,86000.0
2007-11-16 12:00:00,31.19,31.2,31.16,31.16,102000.0,18.0919,18.0977,18.0745,18.0745,102000.0
2007-11-16 12:05:00,31.17,31.2,31.15,31.2,136200.0,18.0803,18.0977,18.0687,18.0977,136200.0
2007-11-16 12:10:00,31.2,31.23,31.2,31.23,130200.0,18.0977,18.1151,18.0977,18.1151,130200.0
2007-11-16 12:15:00,31.23,31.3,31.23,31.3,240600.0,18.1151,18.1557,18.1151,18.1557,240600.0
2007-11-16 12:20:00,31.29,31.3,31.25,31.25,99400.0,18.1499,18.1557,18.1267,18.1267,99400.0
2007-11-16 12:25:00,31.25,31.26,31.22,31.22,114200.0,18.1267,18.1325,18.1093,18.1093,114200.0
2007-11-16 12:30:00,31.22,31.28,31.21,31.27,183800.0,18.1093,18.1441,18.1035,18.1383,183800.0
2007-11-16 12:35:00,31.27,31.3,31.26,31.28,152800.0,18.1383,18.1557,18.1325,18.1441,152800.0
2007-11-16 12:40:00,31.28,31.29,31.25,31.25,90400.0,18.1441,18.1499,18.1267,18.1267,90400.0
2007-11-16 12:45:00,31.25,31.28,31.24,31.28,136000.0,18.1267,18.1441,18.1209,18.1441,136000.0
2007-11-16 12:50:00,31.28,31.29,31.2,31.27,144400.0,18.1441,18.1499,18.0977,18.1383,144400.0
2007-11-16 12:55:00,31.27,31.27,31.24,31.25,102400.0,18.1383,18.1383,18.1209,18.1267,102400.0
2007-11-16 13:00:00,31.25,31.27,31.23,31.27,137800.0,18.1267,18.1383,18.1151,18.1383,137800.0
2007-11-16 13:05:00,31.27,31.28,31.23,31.27,105600.0,18.1383,18.1441,18.1151,18.1383,105600.0
2007-11-16 13:10:00,31.26,31.27,31.23,31.25,89800.0,18.1325,18.1383,18.1151,18.1267,89800.0
2007-11-16 13:15:00,31.25,31.3,31.24,31.27,90000.0,18.1267,18.1557,18.1209,18.1383,90000.0
2007-11-16 13:20:00,31.27,31.29,31.23,31.24,94200.0,18.1383,18.1499,18.1151,18.1209,94200.0
2007-11-16 13:25:00,31.23,31.25,31.23,31.25,112400.0,18.1151,18.1267,18.1151,18.1267,112400.0
2007-11-16 13:30:00,31.25,31.28,31.23,31.24,205400.0,18.1267,18.1441,18.1151,18.1209,205400.0
2007-11-16 13:35:00,31.24,31.25,31.23,31.24,178200.0,18.1209,18.1267,18.1151,18.1209,178200.0
2007-11-16 13:40:00,31.24,31.25,31.22,31.24,136600.0,18.1209,18.1267,18.1093,18.1209,136600.0
2007-11-16 13:45:00,31.24,31.25,31.22,31.22,163800.0,18.1209,18.1267,18.1093,18.1093,163800.0
2007-11-16 13:50:00,31.22,31.22,31.15,31.15,191000.0,18.1093,18.1093,18.0687,18.0687,191000.0
2007-11-16 13:55:00,31.15,31.16,31.1,31.11,207000.0,18.0687,18.0745,18.0397,18.0455,207000.0
2007-11-16 14:00:00,31.11,31.13,31.08,31.1,181600.0,18.0455,18.0571,18.0281,18.0397,181600.0
2007-11-16 14:05:00,31.1,31.11,31.05,31.1,154200.0,18.0397,18.0455,18.0107,18.0397,154200.0
2007-11-16 14:10:00,31.1,31.11,31.04,31.04,159400.0,18.0397,18.0455,18.0049,18.0049,159400.0
2007-11-16 14:15:00,31.04,31.06,31.0,31.04,162800.0,18.0049,18.0165,17.9816,18.0049,162800.0
2007-11-16 14:20:00,31.04,31.11,31.03,31.09,315800.0,18.0049,18.0455,17.9991,18.0339,315800.0
2007-11-16 14:25:00,31.1,31.11,31.03,31.06,162400.0,18.0397,18.0455,17.9991,18.0165,162400.0
2007-11-16 14:30:00,31.06,31.08,31.0,31.0,218800.0,18.0165,18.0281,17.9816,17.9816,218800.0
2007-11-16 14:35:00,31.0,31.0,30.85,30.92,370400.0,17.9816,17.9816,17.8946,17.9352,370400.0
2007-11-16 14:40:00,30.92,30.98,30.92,30.98,169000.0,17.9352,17.97,17.9352,17.97,169000.0
2007-11-16 14:45:00,30.98,31.0,30.95,31.0,152800.0,17.97,17.9816,17.9526,17.9816,152800.0
2007-11-16 14:50:00,31.0,31.03,30.99,31.0,175800.0,17.9816,17.9991,17.9758,17.9816,175800.0
2007-11-16 14:55:00,31.0,31.06,30.99,31.06,117600.0,17.9816,18.0165,17.9758,18.0165,117600.0
2007-11-16 15:00:00,31.06,31.11,31.05,31.06,247200.0,18.0165,18.0455,18.0107,18.0165,247200.0
2007-11-16 15:05:00,31.06,31.14,31.05,31.11,199800.0,18.0165,18.0629,18.0107,18.0455,199800.0
2007-11-16 15:10:00,31.11,31.15,31.07,31.13,287800.0,18.0455,18.0687,18.0223,18.0571,287800.0
2007-11-16 15:15:00,31.13,31.15,31.1,31.12,219200.0,18.0571,18.0687,18.0397,18.0513,219200.0
2007-11-16 15:20:00,31.12,31.14,31.09,31.09,159000.0,18.0513,18.0629,18.0339,18.0339,159000.0
2007-11-16 15:25:00,31.09,31.11,31.04,31.04,285800.0,18.0339,18.0455,18.0049,18.0049,285800.0
2007-11-16 15:30:00,31.04,31.09,31.04,31.05,237200.0,18.0049,18.0339,18.0049,18.0107,237200.0
2007-11-16 15:35:00,31.06,31.1,31.06,31.07,246400.0,18.0165,18.0397,18.0165,18.0223,246400.0
2007-11-16 15:40:00,31.07,31.17,31.07,31.17,395800.0,18.0223,18.0803,18.0223,18.0803,395800.0
2007-11-16 15:45:00,31.17,31.28,31.15,31.28,466600.0,18.0803,18.1441,18.0687,18.1441,466600.0
2007-11-16 15:50:00,31.28,31.31,31.2,31.31,647800.0,18.1441,18.1615,18.0977,18.1615,647800.0
2007-11-16 15:55:00,31.31,31.36,31.29,31.35,808400.0,18.1615,18.1905,18.1499,18.1847,808400.0
2007-11-19 09:30:00,31.25,31.25,31.06,31.11,542600.0,18.1267,18.1267,18.0165,18.0455,542600.0
2007-11-19 09:35:00,31.11,31.26,31.11,31.14,287600.0,18.0455,18.1325,18.0455,18.0629,287600.0
2007-11-19 09:40:00,31.14,31.25,31.09,31.16,264600.0,18.0629,18.1267,18.0339,18.0745,264600.0
2007-11-19 09:45:00,31.17,31.2,31.13,31.14,131800.0,18.0803,18.0977,18.0571,18.0629,131800.0
2007-11-19 09:50:00,31.14,31.18,31.13,31.14,111600.0,18.0629,18.0861,18.0571,18.0629,111600.0
2007-11-19 09:55:00,31.15,31.17,31.07,31.07,138800.0,18.0687,18.0803,18.0223,18.0223,138800.0
2007-11-19 10:00:00,31.07,31.11,31.05,31.06,219800.0,18.0223,18.0455,18.0107,18.0165,219800.0
2007-11-19 10:05:00,31.06,31.08,31.04,31.07,227200.0,18.0165,18.0281,18.0049,18.0223,227200.0
2007-11-19 10:10:00,31.07,31.15,31.06,31.14,206800.0,18.0223,18.0687,18.0165,18.0629,206800.0
2007-11-19 10:15:00,31.14,31.2,31.11,31.18,157400.0,18.0629,18.0977,18.0455,18.0861,157400.0
2007-11-19 10:20:00,31.18,31.2,31.11,31.14,167200.0,18.0861,18.0977,18.0455,18.0629,167200.0
2007-11-19 10:25:00,31.14,31.16,31.12,31.12,121000.0,18.0629,18.0745,18.0513,18.0513,121000.0
2007-11-19 10:30:00,31.11,31.11,31.08,31.09,264200.0,18.0455,18.0455,18.0281,18.0339,264200.0
2007-11-19 10:35:00,31.09,31.09,31.04,31.04,197800.0,18.0339,18.0339,18.0049,18.0049,197800.0
2007-11-19 10:40:00,31.04,31.07,31.04,31.06,152400.0,18.0049,18.0223,18.0049,18.0165,152400.0
2007-11-19 10:45:00,31.05,31.08,31.05,31.07,143400.0,18.0107,18.0281,18.0107,18.0223,143400.0
2007-11-19 10:50:00,31.07,31.08,31.04,31.06,119800.0,18.0223,18.0281,18.0049,18.0165,119800.0
2007-11-19 10:55:00,31.07,31.11,31.04,31.1,205800.0,18.0223,18.0455,18.0049,18.0397,205800.0
2007-11-19 11:00:00,31.09,31.11,31.09,31.1,192200.0,18.0339,18.0455,18.0339,18.0397,192200.0
2007-11-19 11:05:00,31.1,31.13,31.08,31.11,225200.0,18.0397,18.0571,18.0281,18.0455,225200.0
2007-11-19 11:10:00,31.11,31.2,31.09,31.2,194600.0,18.0455,18.0977,18.0339,18.0977,194600.0
2007-11-19 11:15:00,31.19,31.22,31.19,31.21,162400.0,18.0919,18.1093,18.0919,18.1035,162400.0
2007-11-19 11:20:00,31.21,31.22,31.2,31.21,140000.0,18.1035,18.1093,18.0977,18.1035,140000.0
2007-11-19 11:25:00,31.21,31.24,31.18,31.21,180600.0,18.1035,18.1209,18.0861,18.1035,180600.0
2007-11-19 11:30:00,31.21,31.25,31.21,31.24,118600.0,18.1035,18.1267,18.1035,18.1209,118600.0
2007-11-19 11:35:00,31.24,31.25,31.21,31.23,180800.0,18.1209,18.1267,18.1035,18.1151,180800.0
2007-11-19 11:40:00,31.23,31.25,31.21,31.23,155800.0,18.1151,18.1267,18.1035,18.1151,155800.0
2007-11-19 11:45:00,31.23,31.24,31.18,31.2,95000.0,18.1151,18.1209,18.0861,18.0977,95000.0
2007-11-19 11:50:00,31.21,31.25,31.21,31.24,56800.0,18.1035,18.1267,18.1035,18.1209,56800.0
2007-11-19 11:55:00,31.24,31.25,31.18,31.18,104400.0,18.1209,18.1267,18.0861,18.0861,104400.0
2007-11-19 12:00:00,31.18,31.25,31.18,31.22,168400.0,18.0861,18.1267,18.0861,18.1093,168400.0
2007-11-19 12:05:00,31.21,31.27,31.19,31.23,201800.0,18.1035,18.1383,18.0919,18.1151,201800.0
2007-11-19 12:10:00,31.24,31.25,31.18,31.19,123200.0,18.1209,18.1267,18.0861,18.0919,123200.0
2007-11-19 12:15:00,31.19,31.25,31.19,31.25,127200.0,18.0919,18.1267,18.0919,18.1267,127200.0
2007-11-19 12:20:00,31.25,31.27,31.24,31.27,104800.0,18.1267,18.1383,18.1209,18.1383,104800.0
2007-11-19 12:25:00,31.25,31.27,31.21,31.25,364600.0,18.1267,18.1383,18.1035,18.1267,364600.0
2007-11-19 12:30:00,31.25,31.26,31.21,31.23,162400.0,18.1267,18.1325,18.1035,18.1151,162400.0
2007-11-19 12:35:00,31.23,31.25,31.21,31.22,77600.0,18.1151,18.1267,18.1035,18.1093,77600.0
2007-11-19 12:40:00,31.22,31.26,31.21,31.23,116400.0,18.1093,18.1325,18.1035,18.1151,116400.0
2007-11-19 12:45:00,31.23,31.24,31.21,31.23,122200.0,18.1151,18.1209,18.1035,18.1151,122200.0
2007-11-19 12:50:00,31.23,31.24,31.2,31.2,121400.0,18.1151,18.1209,18.0977,18.0977,121400.0
2007-11-19 12:55:00,31.2,31.23,31.16,31.21,138600.0,18.0977,18.1151,18.0745,18.1035,138600.0
2007-11-19 13:00:00,31.22,31.25,31.17,31.18,171600.0,18.1093,18.1267,18.0803,18.0861,171600.0
2007-11-19 13:05:00,31.17,31.18,31.13,31.15,128800.0,18.0803,18.0861,18.0571,18.0687,128800.0
2007-11-19 13:10:00,31.15,31.17,31.03,31.05,212800.0,18.0687,18.0803,17.9991,18.0107,212800.0
2007-11-19 13:15:00,31.05,31.08,31.02,31.03,317200.0,18.0107,18.0281,17.9933,17.9991,317200.0
2007-11-19 13:20:00,31.03,31.08,31.0,31.07,196400.0,17.9991,18.0281,17.9816,18.0223,196400.0
2007-11-19 13:25:00,31.08,31.1,31.05,31.09,100000.0,18.0281,18.0397,18.0107,18.0339,100000.0
2007-11-19 13:30:00,31.09,31.13,31.08,31.13,91600.0,18.0339,18.0571,18.0281,18.0571,91600.0
2007-11-19 13:35:00,31.12,31.14,31.09,31.13,90200.0,18.0513,18.0629,18.0339,18.0571,90200.0
2007-11-19 13:40:00,31.13,31.14,31.08,31.09,91800.0,18.0571,18.0629,18.0281,18.0339,91800.0
2007-11-19 13:45:00,31.09,31.15,31.09,31.11,62600.0,18.0339,18.0687,18.0339,18.0455,62600.0
2007-11-19 13:50:00,31.11,31.14,31.09,31.1,130000.0,18.0455,18.0629,18.0339,18.0397,130000.0
2007-11-19 13:55:00,31.1,31.11,31.04,31.08,127200.0,18.0397,18.0455,18.0049,18.0281,127200.0
2007-11-19 14:00:00,31.08,31.13,31.03,31.11,101000.0,18.0281,18.0571,17.9991,18.0455,101000.0
2007-11-19 14:05:00,31.11,31.14,31.04,31.14,142000.0,18.0455,18.0629,18.0049,18.0629,142000.0
2007-11-19 14:10:00,31.14,31.17,31.14,31.16,60400.0,18.0629,18.0803,18.0629,18.0745,60400.0
2007-11-19 14:15:00,31.15,31.19,31.11,31.18,76000.0,18.0687,18.0919,18.0455,18.0861,76000.0
2007-11-19 14:20:00,31.19,31.23,31.18,31.22,120800.0,18.0919,18.1151,18.0861,18.1093,120800.0
2007-11-19 14:25:00,31.21,31.24,31.21,31.24,153200.0,18.1035,18.1209,18.1035,18.1209,153200.0
2007-11-19 14:30:00,31.24,31.24,31.18,31.18,117600.0,18.1209,18.1209,18.0861,18.0861,117600.0
2007-11-19 14:35:00,31.19,31.22,31.18,31.22,47400.0,18.0919,18.1093,18.0861,18.1093,47400.0
2007-11-19 14:40:00,31.22,31.25,31.21,31.25,194000.0,18.1093,18.1267,18.1035,18.1267,194000.0
2007-11-19 14:45:00,31.25,31.28,31.23,31.27,108400.0,18.1267,18.1441,18.1151,18.1383,108400.0
2007-11-19 14:50:00,31.27,31.27,31.23,31.24,98800.0,18.1383,18.1383,18.1151,18.1209,98800.0
2007-11-19 14:55:00,31.24,31.25,31.22,31.24,120800.0,18.1209,18.1267,18.1093,18.1209,120800.0
2007-11-19 15:00:00,31.24,31.25,31.18,31.21,154000.0,18.1209,18.1267,18.0861,18.1035,154000.0
2007-11-19 15:05:00,31.21,31.22,31.17,31.17,141000.0,18.1035,18.1093,18.0803,18.0803,141000.0
2007-11-19 15:10:00,31.17,31.18,31.14,31.16,149600.0,18.0803,18.0861,18.0629,18.0745,149600.0
2007-11-19 15:15:00,31.16,31.2,31.16,31.17,157400.0,18.0745,18.0977,18.0745,18.0803,157400.0
2007-11-19 15:20:00,31.17,31.24,31.16,31.2,190600.0,18.0803,18.1209,18.0745,18.0977,190600.0
2007-11-19 15:25:00,31.2,31.24,31.18,31.21,182800.0,18.0977,18.1209,18.0861,18.1035,182800.0
2007-11-19 15:30:00,31.21,31.24,31.15,31.17,293000.0,18.1035,18.1209,18.0687,18.0803,293000.0
2007-11-19 15:35:00,31.16,31.19,31.15,31.18,324600.0,18.0745,18.0919,18.0687,18.0861,324600.0
2007-11-19 15:40:00,31.18,31.2,31.16,31.17,424400.0,18.0861,18.0977,18.0745,18.0803,424400.0
2007-11-19 15:45:00,31.17,31.17,31.13,31.13,486800.0,18.0803,18.0803,18.0571,18.0571,486800.0
2007-11-19 15:50:00,31.14,31.16,31.11,31.14,667600.0,18.0629,18.0745,18.0455,18.0629,667600.0
2007-11-19 15:55:00,31.15,31.16,31.1,31.13,643600.0,18.0687,18.0745,18.0397,18.0571,643600.0
2007-11-20 09:30:00,31.26,31.4,31.18,31.4,485200.0,18.1325,18.2137,18.0861,18.2137,485200.0
2007-11-20 09:35:00,31.4,31.43,31.36,31.39,245600.0,18.2137,18.2311,18.1905,18.2079,245600.0
2007-11-20 09:40:00,31.39,31.42,31.29,31.32,313800.0,18.2079,18.2253,18.1499,18.1673,313800.0
2007-11-20 09:45:00,31.32,31.45,31.31,31.45,272600.0,18.1673,18.2427,18.1615,18.2427,272600.0
2007-11-20 09:50:00,31.45,31.5,31.44,31.5,369800.0,18.2427,18.2717,18.2369,18.2717,369800.0
2007-11-20 09:55:00,31.49,31.5,31.47,31.49,328200.0,18.2659,18.2717,18.2543,18.2659,328200.0
2007-11-20 10:00:00,31.48,31.5,31.44,31.47,313000.0,18.2601,18.2717,18.2369,18.2543,313000.0
2007-11-20 10:05:00,31.47,31.47,31.4,31.46,310400.0,18.2543,18.2543,18.2137,18.2485,310400.0
2007-11-20 10:10:00,31.46,31.46,31.4,31.43,235600.0,18.2485,18.2485,18.2137,18.2311,235600.0
2007-11-20 10:15:00,31.43,31.49,31.43,31.47,192800.0,18.2311,18.2659,18.2311,18.2543,192800.0
2007-11-20 10:20:00,31.47,31.48,31.42,31.42,217600.0,18.2543,18.2601,18.2253,18.2253,217600.0
2007-11-20 10:25:00,31.43,31.45,31.4,31.43,281200.0,18.2311,18.2427,18.2137,18.2311,281200.0
2007-11-20 10:30:00,31.43,31.47,31.42,31.44,190400.0,18.2311,18.2543,18.2253,18.2369,190400.0
2007-11-20 10:35:00,31.44,31.48,31.41,31.41,258400.0,18.2369,18.2601,18.2195,18.2195,258400.0
2007-11-20 10:40:00,31.42,31.48,31.41,31.47,178000.0,18.2253,18.2601,18.2195,18.2543,178000.0
2007-11-20 10:45:00,31.46,31.49,31.44,31.45,310400.0,18.2485,18.2659,18.2369,18.2427,310400.0
2007-11-20 10:50:00,31.45,31.46,31.42,31.44,160800.0,18.2427,18.2485,18.2253,18.2369,160800.0
2007-11-20 10:55:00,31.45,31.45,31.33,31.38,339800.0,18.2427,18.2427,18.1731,18.2021,339800.0
2007-11-20 11:00:00,31.38,31.41,31.35,31.41,123000.0,18.2021,18.2195,18.1847,18.2195,123000.0
2007-11-20 11:05:00,31.41,31.43,31.37,31.4,144200.0,18.2195,18.2311,18.1963,18.2137,144200.0
2007-11-20 11:10:00,31.4,31.41,31.38,31.4,108200.0,18.2137,18.2195,18.2021,18.2137,108200.0
2007-11-20 11:15:00,31.4,31.44,31.39,31.44,102800.0,18.2137,18.2369,18.2079,18.2369,102800.0
2007-11-20 11:20:00,31.44,31.48,31.43,31.48,196800.0,18.2369,18.2601,18.2311,18.2601,196800.0
2007-11-20 11:25:00,31.47,31.49,31.47,31.49,154400.0,18.2543,18.2659,18.2543,18.2659,154400.0
2007-11-20 11:30:00,31.49,31.5,31.48,31.49,122400.0,18.2659,18.2717,18.2601,18.2659,122400.0
2007-11-20 11:35:00,31.49,31.5,31.49,31.49,338200.0,18.2659,18.2717,18.2659,18.2659,338200.0
2007-11-20 11:40:00,31.49,31.5,31.49,31.5,104200.0,18.2659,18.2717,18.2659,18.2717,104200.0
2007-11-20 11:45:00,31.5,31.54,31.49,31.53,602600.0,18.2717,18.2949,18.2659,18.2891,602600.0
2007-11-20 11:50:00,31.54,31.55,31.46,31.47,320200.0,18.2949,18.3007,18.2485,18.2543,320200.0
2007-11-20 11:55:00,31.47,31.47,31.36,31.38,239000.0,18.2543,18.2543,18.1905,18.2021,239000.0
2007-11-20 12:00:00,31.39,31.42,31.35,31.35,129000.0,18.2079,18.2253,18.1847,18.1847,129000.0
2007-11-20 12:05:00,31.36,31.41,31.32,31.35,173200.0,18.1905,18.2195,18.1673,18.1847,173200.0
2007-11-20 12:10:00,31.35,31.42,31.3,31.39,287400.0,18.1847,18.2253,18.1557,18.2079,287400.0
2007-11-20 12:15:00,31.4,31.43,31.37,31.38,120000.0,18.2137,18.2311,18.1963,18.2021,120000.0
2007-11-20 12:20:00,31.38,31.4,31.36,31.4,51000.0,18.2021,18.2137,18.1905,18.2137,51000.0
2007-11-20 12:25:00,31.4,31.4,31.32,31.33,89200.0,18.2137,18.2137,18.1673,18.1731,89200.0
2007-11-20 12:30:00,31.32,31.35,31.3,31.31,211600.0,18.1673,18.1847,18.1557,18.1615,211600.0
2007-11-20 12:35:00,31.31,31.31,31.25,31.3,142400.0,18.1615,18.1615,18.1267,18.1557,142400.0
2007-11-20 12:40:00,31.3,31.3,31.22,31.24,135800.0,18.1557,18.1557,18.1093,18.1209,135800.0
2007-11-20 12:45:00,31.23,31.33,31.21,31.33,83800.0,18.1151,18.1731,18.1035,18.1731,83800.0
2007-11-20 12:50:00,31.33,31.35,31.31,31.33,62400.0,18.1731,18.1847,18.1615,18.1731,62400.0
2007-11-20 12:55:00,31.32,31.33,31.27,31.3,57800.0,18.1673,18.1731,18.1383,18.1557,57800.0
2007-11-20 13:00:00,31.3,31.3,31.2,31.23,101400.0,18.1557,18.1557,18.0977,18.1151,101400.0
2007-11-20 13:05:00,31.22,31.25,31.18,31.25,166200.0,18.1093,18.1267,18.0861,18.1267,166200.0
2007-11-20 13:10:00,31.25,31.25,31.16,31.19,112200.0,18.1267,18.1267,18.0745,18.0919,112200.0
2007-11-20 13:15:00,31.19,31.25,31.19,31.24,88600.0,18.0919,18.1267,18.0919,18.1209,88600.0
2007-11-20 13:20:00,31.24,31.26,31.2,31.2,105000.0,18.1209,18.1325,18.0977,18.0977,105000.0
2007-11-20 13:25:00,31.2,31.21,31.18,31.2,178200.0,18.0977,18.1035,18.0861,18.0977,178200.0
2007-11-20 13:30:00,31.2,31.22,31.18,31.21,120600.0,18.0977,18.1093,18.0861,18.1035,120600.0
2007-11-20 13:35:00,31.21,31.22,31.18,31.18,127400.0,18.1035,18.1093,18.0861,18.0861,127400.0
2007-11-20 13:40:00,31.18,31.2,31.16,31.18,99400.0,18.0861,18.0977,18.0745,18.0861,99400.0
2007-11-20 13:45:00,31.17,31.18,31.14,31.16,115400.0,18.0803,18.0861,18.0629,18.0745,115400.0
2007-11-20 13:50:00,31.16,31.16,31.1,31.13,128000.0,18.0745,18.0745,18.0397,18.0571,128000.0
2007-11-20 13:55:00,31.14,31.2,31.12,31.12,216600.0,18.0629,18.0977,18.0513,18.0513,216600.0
2007-11-20 14:00:00,31.12,31.19,31.08,31.14,393200.0,18.0513,18.0919,18.0281,18.0629,393200.0
2007-11-20 14:05:00,31.15,31.15,31.05,31.12,278200.0,18.0687,18.0687,18.0107,18.0513,278200.0
2007-11-20 14:10:00,31.11,31.14,31.08,31.11,243600.0,18.0455,18.0629,18.0281,18.0455,243600.0
2007-11-20 14:15:00,31.11,31.15,31.08,31.13,327800.0,18.0455,18.0687,18.0281,18.0571,327800.0
2007-11-20 14:20:00,31.14,31.2,31.11,31.11,213400.0,18.0629,18.0977,18.0455,18.0455,213400.0
2007-11-20 14:25:00,31.11,31.13,31.08,31.11,247200.0,18.0455,18.0571,18.0281,18.0455,247200.0
2007-11-20 14:30:00,31.11,31.2,31.08,31.11,467000.0,18.0455,18.0977,18.0281,18.0455,467000.0
2007-11-20 14:35:00,31.11,31.18,31.08,31.17,128600.0,18.0455,18.0861,18.0281,18.0803,128600.0
2007-11-20 14:40:00,31.17,31.21,31.15,31.19,166600.0,18.0803,18.1035,18.0687,18.0919,166600.0
2007-11-20 14:45:00,31.19,31.27,31.19,31.24,159600.0,18.0919,18.1383,18.0919,18.1209,159600.0
2007-11-20 14:50:00,31.24,31.25,31.18,31.18,160600.0,18.1209,18.1267,18.0861,18.0861,160600.0
2007-11-20 14:55:00,31.18,31.18,31.08,31.11,177400.0,18.0861,18.0861,18.0281,18.0455,177400.0
2007-11-20 15:00:00,31.12,31.15,31.07,31.14,198600.0,18.0513,18.0687,18.0223,18.0629,198600.0
2007-11-20 15:05:00,31.14,31.16,31.1,31.16,129800.0,18.0629,18.0745,18.0397,18.0745,129800.0
2007-11-20 15:10:00,31.16,31.21,31.12,31.19,146400.0,18.0745,18.1035,18.0513,18.0919,146400.0
2007-11-20 15:15:00,31.19,31.39,31.1,31.15,445000.0,18.0919,18.2079,18.0397,18.0687,445000.0
2007-11-20 15:20:00,31.15,31.22,31.13,31.22,182200.0,18.0687,18.1093,18.0571,18.1093,182200.0
2007-11-20 15:25:00,31.22,31.33,31.21,31.28,278600.0,18.1093,18.1731,18.1035,18.1441,278600.0
2007-11-20 15:30:00,31.29,31.41,31.29,31.37,297200.0,18.1499,18.2195,18.1499,18.1963,297200.0
2007-11-20 15:35:00,31.37,31.42,31.33,31.36,496200.0,18.1963,18.2253,18.1731,18.1905,496200.0
2007-11-20 15:40:00,31.36,31.5,31.36,31.43,730400.0,18.1905,18.2717,18.1905,18.2311,730400.0
2007-11-20 15:45:00,31.43,31.5,31.39,31.47,506400.0,18.2311,18.2717,18.2079,18.2543,506400.0
2007-11-20 15:50:00,31.48,31.49,31.32,31.33,514600.0,18.2601,18.2659,18.1673,18.1731,514600.0
2007-11-20 15:55:00,31.33,31.45,31.33,31.41,589000.0,18.1731,18.2427,18.1731,18.2195,589000.0
2007-11-21 09:30:00,31.4,31.45,31.35,31.39,442400.0,18.2137,18.2427,18.1847,18.2079,442400.0
2007-11-21 09:35:00,31.38,31.46,31.38,31.46,149400.0,18.2021,18.2485,18.2021,18.2485,149400.0
2007-11-21 09:40:00,31.46,31.49,31.39,31.46,744400.0,18.2485,18.2659,18.2079,18.2485,744400.0
2007-11-21 09:45:00,31.45,31.52,31.45,31.52,190000.0,18.2427,18.2833,18.2427,18.2833,190000.0
2007-11-21 09:50:00,31.53,31.55,31.44,31.5,237000.0,18.2891,18.3007,18.2369,18.2717,237000.0
2007-11-21 09:55:00,31.5,31.53,31.49,31.5,270600.0,18.2717,18.2891,18.2659,18.2717,270600.0
2007-11-21 10:00:00,31.5,31.57,31.44,31.5,295600.0,18.2717,18.3123,18.2369,18.2717,295600.0
2007-11-21 10:05:00,31.5,31.57,31.5,31.57,137400.0,18.2717,18.3123,18.2717,18.3123,137400.0
2007-11-21 10:10:00,31.57,31.67,31.55,31.66,246200.0,18.3123,18.3703,18.3007,18.3645,246200.0
2007-11-21 10:15:00,31.66,31.68,31.64,31.66,182000.0,18.3645,18.3761,18.3529,18.3645,182000.0
2007-11-21 10:20:00,31.66,31.7,31.64,31.67,224000.0,18.3645,18.3877,18.3529,18.3703,224000.0
2007-11-21 10:25:00,31.67,31.71,31.65,31.66,227800.0,18.3703,18.3935,18.3587,18.3645,227800.0
2007-11-21 10:30:00,31.66,31.68,31.58,31.61,313800.0,18.3645,18.3761,18.3181,18.3355,313800.0
2007-11-21 10:35:00,31.61,31.72,31.61,31.66,197200.0,18.3355,18.3993,18.3355,18.3645,197200.0
2007-11-21 10:40:00,31.67,31.68,31.64,31.66,132800.0,18.3703,18.3761,18.3529,18.3645,132800.0
2007-11-21 10:45:00,31.66,31.68,31.64,31.67,84000.0,18.3645,18.3761,18.3529,18.3703,84000.0
2007-11-21 10:50:00,31.68,31.68,31.59,31.59,214600.0,18.3761,18.3761,18.3239,18.3239,214600.0
2007-11-21 10:55:00,31.59,31.67,31.57,31.67,358600.0,18.3239,18.3703,18.3123,18.3703,358600.0
2007-11-21 11:00:00,31.66,31.67,31.62,31.64,551800.0,18.3645,18.3703,18.3413,18.3529,551800.0
2007-11-21 11:05:00,31.63,31.64,31.59,31.59,448200.0,18.3471,18.3529,18.3239,18.3239,448200.0
2007-11-21 11:10:00,31.59,31.61,31.54,31.55,452400.0,18.3239,18.3355,18.2949,18.3007,452400.0
2007-11-21 11:15:00,31.54,31.6,31.51,31.59,389800.0,18.2949,18.3297,18.2775,18.3239,389800.0
2007-11-21 11:20:00,31.58,31.59,31.44,31.49,300800.0,18.3181,18.3239,18.2369,18.2659,300800.0
2007-11-21 11:25:00,31.5,31.53,31.48,31.49,167200.0,18.2717,18.2891,18.2601,18.2659,167200.0
2007-11-21 11:30:00,31.49,31.5,31.47,31.48,176200.0,18.2659,18.2717,18.2543,18.2601,176200.0
2007-11-21 11:35:00,31.48,31.51,31.45,31.5,219200.0,18.2601,18.2775,18.2427,18.2717,219200.0
2007-11-21 11:40:00,31.49,31.5,31.46,31.46,150400.0,18.2659,18.2717,18.2485,18.2485,150400.0
2007-11-21 11:45:00,31.47,31.5,31.38,31.38,234200.0,18.2543,18.2717,18.2021,18.2021,234200.0
2007-11-21 11:50:00,31.38,31.42,31.37,31.39,129000.0,18.2021,18.2253,18.1963,18.2079,129000.0
2007-11-21 11:55:00,31.39,31.39,31.31,31.31,104600.0,18.2079,18.2079,18.1615,18.1615,104600.0
2007-11-21 12:00:00,31.31,31.36,31.31,31.34,194400.0,18.1615,18.1905,18.1615,18.1789,194400.0
2007-11-21 12:05:00,31.34,31.35,31.28,31.3,342000.0,18.1789,18.1847,18.1441,18.1557,342000.0
2007-11-21 12:10:00,31.31,31.38,31.3,31.36,143800.0,18.1615,18.2021,18.1557,18.1905,143800.0
2007-11-21 12:15:00,31.36,31.4,31.34,31.4,219800.0,18.1905,18.2137,18.1789,18.2137,219800.0
2007-11-21 12:20:00,31.4,31.43,31.36,31.41,207200.0,18.2137,18.2311,18.1905,18.2195,207200.0
2007-11-21 12:25:00,31.41,31.42,31.4,31.41,59600.0,18.2195,18.2253,18.2137,18.2195,59600.0
2007-11-21 12:30:00,31.41,31.42,31.38,31.4,76800.0,18.2195,18.2253,18.2021,18.2137,76800.0
2007-11-21 12:35:00,31.4,31.43,31.4,31.41,116600.0,18.2137,18.2311,18.2137,18.2195,116600.0
2007-11-21 12:40:00,31.42,31.46,31.4,31.43,154000.0,18.2253,18.2485,18.2137,18.2311,154000.0
2007-11-21 12:45:00,31.43,31.43,31.38,31.4,101600.0,18.2311,18.2311,18.2021,18.2137,101600.0
2007-11-21 12:50:00,31.41,31.43,31.39,31.43,166800.0,18.2195,18.2311,18.2079,18.2311,166800.0
2007-11-21 12:55:00,31.43,31.45,31.4,31.4,119400.0,18.2311,18.2427,18.2137,18.2137,119400.0
2007-11-21 13:00:00,31.4,31.45,31.38,31.4,130600.0,18.2137,18.2427,18.2021,18.2137,130600.0
2007-11-21 13:05:00,31.41,31.41,31.32,31.33,112400.0,18.2195,18.2195,18.1673,18.1731,112400.0
2007-11-21 13:10:00,31.33,31.35,31.28,31.3,104000.0,18.1731,18.1847,18.1441,18.1557,104000.0
2007-11-21 13:15:00,31.3,31.31,31.28,31.28,88400.0,18.1557,18.1615,18.1441,18.1441,88400.0
2007-11-21 13:20:00,31.28,31.31,31.28,31.29,94000.0,18.1441,18.1615,18.1441,18.1499,94000.0
2007-11-21 13:25:00,31.29,31.3,31.26,31.27,113000.0,18.1499,18.1557,18.1325,18.1383,113000.0
2007-11-21 13:30:00,31.27,31.29,31.26,31.28,73000.0,18.1383,18.1499,18.1325,18.1441,73000.0
2007-11-21 13:35:00,31.28,31.3,31.27,31.27,84000.0,18.1441,18.1557,18.1383,18.1383,84000.0
2007-11-21 13:40:00,31.27,31.29,31.25,31.29,123000.0,18.1383,18.1499,18.1267,18.1499,123000.0
2007-11-21 13:45:00,31.29,31.31,31.28,31.31,57200.0,18.1499,18.1615,18.1441,18.1615,57200.0
2007-11-21 13:50:00,31.31,31.32,31.27,31.27,84000.0,18.1615,18.1673,18.1383,18.1383,84000.0
2007-11-21 13:55:00,31.27,31.31,31.27,31.3,55400.0,18.1383,18.1615,18.1383,18.1557,55400.0
2007-11-21 14:00:00,31.29,31.32,31.28,31.32,96200.0,18.1499,18.1673,18.1441,18.1673,96200.0
2007-11-21 14:05:00,31.32,31.41,31.31,31.33,120800.0,18.1673,18.2195,18.1615,18.1731,120800.0
2007-11-21 14:10:00,31.34,31.34,31.32,31.33,96800.0,18.1789,18.1789,18.1673,18.1731,96800.0
2007-11-21 14:15:00,31.33,31.33,31.3,31.31,82200.0,18.1731,18.1731,18.1557,18.1615,82200.0
2007-11-21 14:20:00,31.3,31.34,31.3,31.32,108400.0,18.1557,18.1789,18.1557,18.1673,108400.0
2007-11-21 14:25:00,31.31,31.34,31.3,31.33,87600.0,18.1615,18.1789,18.1557,18.1731,87600.0
2007-11-21 14:30:00,31.33,31.38,31.33,31.38,108200.0,18.1731,18.2021,18.1731,18.2021,108200.0
2007-11-21 14:35:00,31.38,31.39,31.35,31.35,112400.0,18.2021,18.2079,18.1847,18.1847,112400.0
2007-11-21 14:40:00,31.35,31.35,31.32,31.32,60600.0,18.1847,18.1847,18.1673,18.1673,60600.0
2007-11-21 14:45:00,31.33,31.34,31.32,31.33,68800.0,18.1731,18.1789,18.1673,18.1731,68800.0
2007-11-21 14:50:00,31.33,31.38,31.32,31.37,83800.0,18.1731,18.2021,18.1673,18.1963,83800.0
2007-11-21 14:55:00,31.37,31.39,31.36,31.39,122800.0,18.1963,18.2079,18.1905,18.2079,122800.0
2007-11-21 15:00:00,31.39,31.42,31.38,31.4,214400.0,18.2079,18.2253,18.2021,18.2137,214400.0
2007-11-21 15:05:00,31.39,31.4,31.3,31.3,130000.0,18.2079,18.2137,18.1557,18.1557,130000.0
2007-11-21 15:10:00,31.3,31.32,31.25,31.28,291600.0,18.1557,18.1673,18.1267,18.1441,291600.0
2007-11-21 15:15:00,31.28,31.3,31.2,31.23,439600.0,18.1441,18.1557,18.0977,18.1151,439600.0
2007-11-21 15:20:00,31.23,31.24,31.2,31.24,302000.0,18.1151,18.1209,18.0977,18.1209,302000.0
2007-11-21 15:25:00,31.24,31.25,31.2,31.2,171400.0,18.1209,18.1267,18.0977,18.0977,171400.0
2007-11-21 15:30:00,31.2,31.2,31.16,31.19,221000.0,18.0977,18.0977,18.0745,18.0919,221000.0
2007-11-21 15:35:00,31.2,31.22,31.18,31.2,277000.0,18.0977,18.1093,18.0861,18.0977,277000.0
2007-11-21 15:40:00,31.21,31.21,31.14,31.15,283800.0,18.1035,18.1035,18.0629,18.0687,283800.0
2007-11-21 15:45:00,31.16,31.18,31.14,31.18,213800.0,18.0745,18.0861,18.0629,18.0861,213800.0
2007-11-21 15:50:00,31.18,31.2,31.13,31.16,399200.0,18.0861,18.0977,18.0571,18.0745,399200.0
2007-11-21 15:55:00,31.16,31.18,31.07,31.15,1329800.0,18.0745,18.0861,18.0223,18.0687,1329800.0
2007-11-23 09:30:00,31.27,31.38,31.24,31.3,350400.0,18.1383,18.2021,18.1209,18.1557,350400.0
2007-11-23 09:35:00,31.3,31.3,31.19,31.26,312600.0,18.1557,18.1557,18.0919,18.1325,312600.0
2007-11-23 09:40:00,31.26,31.29,31.21,31.23,330800.0,18.1325,18.1499,18.1035,18.1151,330800.0
2007-11-23 09:45:00,31.23,31.24,31.19,31.23,228800.0,18.1151,18.1209,18.0919,18.1151,228800.0
2007-11-23 09:50:00,31.22,31.23,31.15,31.18,378600.0,18.1093,18.1151,18.0687,18.0861,378600.0
2007-11-23 09:55:00,31.18,31.35,31.16,31.32,157800.0,18.0861,18.1847,18.0745,18.1673,157800.0
2007-11-23 10:00:00,31.32,31.35,31.31,31.33,146600.0,18.1673,18.1847,18.1615,18.1731,146600.0
2007-11-23 10:05:00,31.32,31.35,31.31,31.32,137600.0,18.1673,18.1847,18.1615,18.1673,137600.0
2007-11-23 10:10:00,31.32,31.33,31.3,31.33,73800.0,18.1673,18.1731,18.1557,18.1731,73800.0
2007-11-23 10:15:00,31.32,31.34,31.27,31.29,174200.0,18.1673,18.1789,18.1383,18.1499,174200.0
2007-11-23 10:20:00,31.3,31.36,31.24,31.26,303000.0,18.1557,18.1905,18.1209,18.1325,303000.0
2007-11-23 10:25:00,31.25,31.26,31.2,31.24,165400.0,18.1267,18.1325,18.0977,18.1209,165400.0
2007-11-23 10:30:00,31.24,31.28,31.17,31.17,100600.0,18.1209,18.1441,18.0803,18.0803,100600.0
2007-11-23 10:35:00,31.18,31.18,31.08,31.09,115000.0,18.0861,18.0861,18.0281,18.0339,115000.0
2007-11-23 10:40:00,31.09,31.11,31.05,31.1,292800.0,18.0339,18.0455,18.0107,18.0397,292800.0
2007-11-23 10:45:00,31.09,31.1,31.06,31.09,267000.0,18.0339,18.0397,18.0165,18.0339,267000.0
2007-11-23 10:50:00,31.08,31.09,31.08,31.08,42000.0,18.0281,18.0339,18.0281,18.0281,42000.0
2007-11-23 10:55:00,31.08,31.09,31.06,31.09,214400.0,18.0281,18.0339,18.0165,18.0339,214400.0
2007-11-23 11:00:00,31.09,31.14,31.07,31.14,257200.0,18.0339,18.0629,18.0223,18.0629,257200.0
2007-11-23 11:05:00,31.14,31.14,31.13,31.13,42200.0,18.0629,18.0629,18.0571,18.0571,42200.0
2007-11-23 11:10:00,31.13,31.14,31.12,31.13,72000.0,18.0571,18.0629,18.0513,18.0571,72000.0
2007-11-23 11:15:00,31.13,31.13,31.03,31.04,93400.0,18.0571,18.0571,17.9991,18.0049,93400.0
2007-11-23 11:20:00,31.03,31.04,30.96,31.02,454200.0,17.9991,18.0049,17.9584,17.9933,454200.0
2007-11-23 11:25:00,31.01,31.06,31.0,31.06,147400.0,17.9875,18.0165,17.9816,18.0165,147400.0
2007-11-23 11:30:00,31.06,31.13,31.03,31.07,236200.0,18.0165,18.0571,17.9991,18.0223,236200.0
2007-11-23 11:35:00,31.07,31.1,31.05,31.1,114800.0,18.0223,18.0397,18.0107,18.0397,114800.0
2007-11-23 11:40:00,31.1,31.1,31.05,31.06,103800.0,18.0397,18.0397,18.0107,18.0165,103800.0
2007-11-23 11:45:00,31.06,31.06,30.99,30.99,148600.0,18.0165,18.0165,17.9758,17.9758,148600.0
2007-11-23 11:50:00,30.99,31.06,30.99,31.06,164400.0,17.9758,18.0165,17.9758,18.0165,164400.0
2007-11-23 11:55:00,31.06,31.09,31.05,31.08,75800.0,18.0165,18.0339,18.0107,18.0281,75800.0
2007-11-23 12:00:00,31.09,31.09,31.06,31.06,53000.0,18.0339,18.0339,18.0165,18.0165,53000.0
2007-11-23 12:05:00,31.06,31.08,31.03,31.07,54800.0,18.0165,18.0281,17.9991,18.0223,54800.0
2007-11-23 12:10:00,31.07,31.11,31.05,31.1,116400.0,18.0223,18.0455,18.0107,18.0397,116400.0
2007-11-23 12:15:00,31.1,31.17,31.1,31.16,131000.0,18.0397,18.0803,18.0397,18.0745,131000.0
2007-11-23 12:20:00,31.15,31.18,31.11,31.12,152600.0,18.0687,18.0861,18.0455,18.0513,152600.0
2007-11-23 12:25:00,31.12,31.15,31.12,31.14,121000.0,18.0513,18.0687,18.0513,18.0629,121000.0
2007-11-23 12:30:00,31.14,31.15,31.14,31.15,138600.0,18.0629,18.0687,18.0629,18.0687,138600.0
2007-11-23 12:35:00,31.15,31.15,31.11,31.11,146000.0,18.0687,18.0687,18.0455,18.0455,146000.0
2007-11-23 12:40:00,31.11,31.15,31.11,31.14,259600.0,18.0455,18.0687,18.0455,18.0629,259600.0
2007-11-23 12:45:00,31.14,31.15,31.11,31.14,236800.0,18.0629,18.0687,18.0455,18.0629,236800.0
2007-11-23 12:50:00,31.13,31.15,31.1,31.14,351200.0,18.0571,18.0687,18.0397,18.0629,351200.0
2007-11-23 12:55:00,31.13,31.15,31.05,31.15,629400.0,18.0571,18.0687,18.0107,18.0687,629400.0
2007-11-26 09:30:00,31.18,31.18,31.03,31.09,393000.0,18.0861,18.0861,17.9991,18.0339,393000.0
2007-11-26 09:35:00,31.09,31.21,31.08,31.12,252600.0,18.0339,18.1035,18.0281,18.0513,252600.0
2007-11-26 09:40:00,31.12,31.25,31.11,31.23,277000.0,18.0513,18.1267,18.0455,18.1151,277000.0
2007-11-26 09:45:00,31.23,31.35,31.19,31.35,303200.0,18.1151,18.1847,18.0919,18.1847,303200.0
2007-11-26 09:50:00,31.35,31.35,31.03,31.31,479600.0,18.1847,18.1847,17.9991,18.1615,479600.0
2007-11-26 09:55:00,31.31,31.36,31.28,31.33,209400.0,18.1615,18.1905,18.1441,18.1731,209400.0
2007-11-26 10:00:00,31.33,31.33,31.23,31.31,189400.0,18.1731,18.1731,18.1151,18.1615,189400.0
2007-11-26 10:05:00,31.31,31.32,31.23,31.31,172400.0,18.1615,18.1673,18.1151,18.1615,172400.0
2007-11-26 10:10:00,31.32,31.34,31.28,31.28,201200.0,18.1673,18.1789,18.1441,18.1441,201200.0
2007-11-26 10:15:00,31.28,31.28,31.22,31.25,126200.0,18.1441,18.1441,18.1093,18.1267,126200.0
2007-11-26 10:20:00,31.25,31.31,31.23,31.31,160000.0,18.1267,18.1615,18.1151,18.1615,160000.0
2007-11-26 10:25:00,31.31,31.33,31.21,31.22,241400.0,18.1615,18.1731,18.1035,18.1093,241400.0
2007-11-26 10:30:00,31.23,31.28,31.2,31.21,153800.0,18.1151,18.1441,18.0977,18.1035,153800.0
2007-11-26 10:35:00,31.2,31.27,31.18,31.21,127000.0,18.0977,18.1383,18.0861,18.1035,127000.0
2007-11-26 10:40:00,31.2,31.21,31.14,31.14,133200.0,18.0977,18.1035,18.0629,18.0629,133200.0
2007-11-26 10:45:00,31.14,31.22,31.14,31.21,157600.0,18.0629,18.1093,18.0629,18.1035,157600.0
2007-11-26 10:50:00,31.21,31.23,31.18,31.2,167200.0,18.1035,18.1151,18.0861,18.0977,167200.0
2007-11-26 10:55:00,31.19,31.24,31.19,31.22,127800.0,18.0919,18.1209,18.0919,18.1093,127800.0
2007-11-26 11:00:00,31.23,31.24,31.21,31.22,221800.0,18.1151,18.1209,18.1035,18.1093,221800.0
2007-11-26 11:05:00,31.22,31.28,31.21,31.25,134200.0,18.1093,18.1441,18.1035,18.1267,134200.0
2007-11-26 11:10:00,31.25,31.27,31.21,31.22,152200.0,18.1267,18.1383,18.1035,18.1093,152200.0
2007-11-26 11:15:00,31.22,31.24,31.18,31.22,264600.0,18.1093,18.1209,18.0861,18.1093,264600.0
2007-11-26 11:20:00,31.22,31.27,31.2,31.26,141000.0,18.1093,18.1383,18.0977,18.1325,141000.0
2007-11-26 11:25:00,31.26,31.29,31.25,31.26,122400.0,18.1325,18.1499,18.1267,18.1325,122400.0
2007-11-26 11:30:00,31.25,31.31,31.25,31.31,101000.0,18.1267,18.1615,18.1267,18.1615,101000.0
2007-11-26 11:35:00,31.31,31.34,31.3,31.31,113000.0,18.1615,18.1789,18.1557,18.1615,113000.0
2007-11-26 11:40:00,31.3,31.31,31.25,31.29,127200.0,18.1557,18.1615,18.1267,18.1499,127200.0
2007-11-26 11:45:00,31.29,31.35,31.28,31.32,130200.0,18.1499,18.1847,18.1441,18.1673,130200.0
2007-11-26 11:50:00,31.32,31.33,31.29,31.31,95200.0,18.1673,18.1731,18.1499,18.1615,95200.0
2007-11-26 11:55:00,31.31,31.31,31.27,31.28,191600.0,18.1615,18.1615,18.1383,18.1441,191600.0
2007-11-26 12:00:00,31.28,31.33,31.27,31.32,261600.0,18.1441,18.1731,18.1383,18.1673,261600.0
2007-11-26 12:05:00,31.33,31.36,31.32,31.35,98400.0,18.1731,18.1905,18.1673,18.1847,98400.0
2007-11-26 12:10:00,31.36,31.36,31.35,31.36,90000.0,18.1905,18.1905,18.1847,18.1905,90000.0
2007-11-26 12:15:00,31.36,31.36,31.34,31.35,109400.0,18.1905,18.1905,18.1789,18.1847,109400.0
2007-11-26 12:20:00,31.35,31.36,31.33,31.35,109600.0,18.1847,18.1905,18.1731,18.1847,109600.0
2007-11-26 12:25:00,31.36,31.4,31.35,31.39,210400.0,18.1905,18.2137,18.1847,18.2079,210400.0
2007-11-26 12:30:00,31.39,31.41,31.39,31.41,70200.0,18.2079,18.2195,18.2079,18.2195,70200.0
2007-11-26 12:35:00,31.41,31.42,31.39,31.4,76600.0,18.2195,18.2253,18.2079,18.2137,76600.0
2007-11-26 12:40:00,31.4,31.43,31.39,31.42,95000.0,18.2137,18.2311,18.2079,18.2253,95000.0
2007-11-26 12:45:00,31.42,31.43,31.39,31.42,139000.0,18.2253,18.2311,18.2079,18.2253,139000.0
2007-11-26 12:50:00,31.42,31.42,31.36,31.38,144200.0,18.2253,18.2253,18.1905,18.2021,144200.0
2007-11-26 12:55:00,31.38,31.41,31.38,31.39,61400.0,18.2021,18.2195,18.2021,18.2079,61400.0
2007-11-26 13:00:00,31.4,31.4,31.38,31.4,54600.0,18.2137,18.2137,18.2021,18.2137,54600.0
2007-11-26 13:05:00,31.4,31.42,31.33,31.33,117400.0,18.2137,18.2253,18.1731,18.1731,117400.0
2007-11-26 13:10:00,31.33,31.34,31.28,31.33,157400.0,18.1731,18.1789,18.1441,18.1731,157400.0
2007-11-26 13:15:00,31.33,31.34,31.28,31.3,202400.0,18.1731,18.1789,18.1441,18.1557,202400.0
2007-11-26 13:20:00,31.3,31.3,31.27,31.29,129800.0,18.1557,18.1557,18.1383,18.1499,129800.0
2007-11-26 13:25:00,31.29,31.29,31.24,31.25,99000.0,18.1499,18.1499,18.1209,18.1267,99000.0
2007-11-26 13:30:00,31.25,31.27,31.24,31.25,123000.0,18.1267,18.1383,18.1209,18.1267,123000.0
2007-11-26 13:35:00,31.26,31.27,31.24,31.25,130600.0,18.1325,18.1383,18.1209,18.1267,130600.0
2007-11-26 13:40:00,31.25,31.27,31.23,31.23,90000.0,18.1267,18.1383,18.1151,18.1151,90000.0
2007-11-26 13:45:00,31.23,31.24,31.18,31.22,110400.0,18.1151,18.1209,18.0861,18.1093,110400.0
2007-11-26 13:50:00,31.22,31.25,31.18,31.22,92800.0,18.1093,18.1267,18.0861,18.1093,92800.0
2007-11-26 13:55:00,31.22,31.25,31.2,31.25,139200.0,18.1093,18.1267,18.0977,18.1267,139200.0
2007-11-26 14:00:00,31.24,31.25,31.19,31.24,185600.0,18.1209,18.1267,18.0919,18.1209,185600.0
2007-11-26 14:05:00,31.24,31.25,31.2,31.25,121200.0,18.1209,18.1267,18.0977,18.1267,121200.0
2007-11-26 14:10:00,31.25,31.25,31.2,31.24,178800.0,18.1267,18.1267,18.0977,18.1209,178800.0
2007-11-26 14:15:00,31.25,31.3,31.23,31.29,114400.0,18.1267,18.1557,18.1151,18.1499,114400.0
2007-11-26 14:20:00,31.29,31.29,31.24,31.25,91400.0,18.1499,18.1499,18.1209,18.1267,91400.0
2007-11-26 14:25:00,31.25,31.27,31.25,31.25,100600.0,18.1267,18.1383,18.1267,18.1267,100600.0
2007-11-26 14:30:00,31.25,31.27,31.22,31.24,149000.0,18.1267,18.1383,18.1093,18.1209,149000.0
2007-11-26 14:35:00,31.24,31.25,31.23,31.23,156600.0,18.1209,18.1267,18.1151,18.1151,156600.0
2007-11-26 14:40:00,31.23,31.24,31.18,31.18,220000.0,18.1151,18.1209,18.0861,18.0861,220000.0
2007-11-26 14:45:00,31.2,31.2,31.11,31.11,262400.0,18.0977,18.0977,18.0455,18.0455,262400.0
2007-11-26 14:50:00,31.11,31.16,31.09,31.13,208600.0,18.0455,18.0745,18.0339,18.0571,208600.0
2007-11-26 14:55:00,31.13,31.14,31.08,31.09,173400.0,18.0571,18.0629,18.0281,18.0339,173400.0
2007-11-26 15:00:00,31.09,31.09,31.04,31.06,242600.0,18.0339,18.0339,18.0049,18.0165,242600.0
2007-11-26 15:05:00,31.06,31.09,31.03,31.05,254800.0,18.0165,18.0339,17.9991,18.0107,254800.0
2007-11-26 15:10:00,31.05,31.07,31.03,31.06,298800.0,18.0107,18.0223,17.9991,18.0165,298800.0
2007-11-26 15:15:00,31.06,31.07,31.0,31.01,245800.0,18.0165,18.0223,17.9816,17.9875,245800.0
2007-11-26 15:20:00,31.02,31.03,30.98,31.01,337800.0,17.9933,17.9991,17.97,17.9875,337800.0
2007-11-26 15:25:00,31.01,31.01,30.96,30.99,267000.0,17.9875,17.9875,17.9584,17.9758,267000.0
2007-11-26 15:30:00,30.99,31.03,30.99,31.02,187200.0,17.9758,17.9991,17.9758,17.9933,187200.0
2007-11-26 15:35:00,31.02,31.02,30.96,30.98,498400.0,17.9933,17.9933,17.9584,17.97,498400.0
2007-11-26 15:40:00,30.98,30.99,30.92,30.98,542200.0,17.97,17.9758,17.9352,17.97,542200.0
2007-11-26 15:45:00,30.98,30.98,30.93,30.95,288000.0,17.97,17.97,17.941,17.9526,288000.0
2007-11-26 15:50:00,30.95,30.95,30.88,30.89,635000.0,17.9526,17.9526,17.912,17.9178,635000.0
2007-11-26 15:55:00,30.9,30.93,30.8,30.86,935600.0,17.9236,17.941,17.8656,17.9004,935600.0
2007-11-27 09:30:00,30.98,31.07,30.84,30.95,448000.0,17.97,18.0223,17.8888,17.9526,448000.0
2007-11-27 09:35:00,30.95,31.07,30.93,31.02,321000.0,17.9526,18.0223,17.941,17.9933,321000.0
2007-11-27 09:40:00,31.01,31.07,30.97,31.01,191600.0,17.9875,18.0223,17.9642,17.9875,191600.0
2007-11-27 09:45:00,31.03,31.13,31.0,31.11,163800.0,17.9991,18.0571,17.9816,18.0455,163800.0
2007-11-27 09:50:00,31.12,31.13,31.04,31.13,224800.0,18.0513,18.0571,18.0049,18.0571,224800.0
2007-11-27 09:55:00,31.13,31.13,31.1,31.1,218600.0,18.0571,18.0571,18.0397,18.0397,218600.0
2007-11-27 10:00:00,31.1,31.1,31.0,31.04,250600.0,18.0397,18.0397,17.9816,18.0049,250600.0
2007-11-27 10:05:00,31.03,31.06,31.0,31.01,135600.0,17.9991,18.0165,17.9816,17.9875,135600.0
2007-11-27 10:10:00,31.02,31.02,30.97,30.99,328800.0,17.9933,17.9933,17.9642,17.9758,328800.0
2007-11-27 10:15:00,30.99,31.05,30.99,31.04,148800.0,17.9758,18.0107,17.9758,18.0049,148800.0
2007-11-27 10:20:00,31.03,31.16,31.03,31.14,215600.0,17.9991,18.0745,17.9991,18.0629,215600.0
2007-11-27 10:25:00,31.14,31.21,31.12,31.2,196600.0,18.0629,18.1035,18.0513,18.0977,196600.0
2007-11-27 10:30:00,31.2,31.25,31.2,31.25,235600.0,18.0977,18.1267,18.0977,18.1267,235600.0
2007-11-27 10:35:00,31.25,31.28,31.23,31.25,146400.0,18.1267,18.1441,18.1151,18.1267,146400.0
2007-11-27 10:40:00,31.25,31.28,31.24,31.25,118000.0,18.1267,18.1441,18.1209,18.1267,118000.0
2007-11-27 10:45:00,31.25,31.3,31.25,31.29,156400.0,18.1267,18.1557,18.1267,18.1499,156400.0
2007-11-27 10:50:00,31.29,31.32,31.27,31.27,178800.0,18.1499,18.1673,18.1383,18.1383,178800.0
2007-11-27 10:55:00,31.27,31.35,31.25,31.28,147600.0,18.1383,18.1847,18.1267,18.1441,147600.0
2007-11-27 11:00:00,31.28,31.3,31.24,31.24,222000.0,18.1441,18.1557,18.1209,18.1209,222000.0
2007-11-27 11:05:00,31.24,31.24,31.18,31.2,130600.0,18.1209,18.1209,18.0861,18.0977,130600.0
2007-11-27 11:10:00,31.2,31.27,31.19,31.25,164400.0,18.0977,18.1383,18.0919,18.1267,164400.0
2007-11-27 11:15:00,31.24,31.31,31.24,31.29,104400.0,18.1209,18.1615,18.1209,18.1499,104400.0
2007-11-27 11:20:00,31.28,31.3,31.27,31.28,61200.0,18.1441,18.1557,18.1383,18.1441,61200.0
2007-11-27 11:25:00,31.28,31.31,31.25,31.25,120000.0,18.1441,18.1615,18.1267,18.1267,120000.0
2007-11-27 11:30:00,31.25,31.3,31.25,31.27,105200.0,18.1267,18.1557,18.1267,18.1383,105200.0
2007-11-27 11:35:00,31.29,31.35,31.28,31.34,193200.0,18.1499,18.1847,18.1441,18.1789,193200.0
2007-11-27 11:40:00,31.34,31.36,31.33,31.35,146600.0,18.1789,18.1905,18.1731,18.1847,146600.0
2007-11-27 11:45:00,31.35,31.38,31.35,31.37,137200.0,18.1847,18.2021,18.1847,18.1963,137200.0
2007-11-27 11:50:00,31.36,31.38,31.34,31.37,145200.0,18.1905,18.2021,18.1789,18.1963,145200.0
2007-11-27 11:55:00,31.38,31.4,31.37,31.39,144600.0,18.2021,18.2137,18.1963,18.2079,144600.0
2007-11-27 12:00:00,31.39,31.42,31.37,31.42,133800.0,18.2079,18.2253,18.1963,18.2253,133800.0
2007-11-27 12:05:00,31.42,31.46,31.4,31.45,177600.0,18.2253,18.2485,18.2137,18.2427,177600.0
2007-11-27 12:10:00,31.46,31.47,31.39,31.39,165000.0,18.2485,18.2543,18.2079,18.2079,165000.0
2007-11-27 12:15:00,31.4,31.45,31.4,31.43,98200.0,18.2137,18.2427,18.2137,18.2311,98200.0
2007-11-27 12:20:00,31.43,31.51,31.41,31.5,1405600.0,18.2311,18.2775,18.2195,18.2717,1405600.0
2007-11-27 12:25:00,31.5,31.5,31.47,31.48,623200.0,18.2717,18.2717,18.2543,18.2601,623200.0
2007-11-27 12:30:00,31.48,31.53,31.48,31.49,102600.0,18.2601,18.2891,18.2601,18.2659,102600.0
2007-11-27 12:35:00,31.49,31.57,31.48,31.54,119200.0,18.2659,18.3123,18.2601,18.2949,119200.0
2007-11-27 12:40:00,31.54,31.59,31.54,31.59,124200.0,18.2949,18.3239,18.2949,18.3239,124200.0
2007-11-27 12:45:00,31.59,31.63,31.58,31.58,96800.0,18.3239,18.3471,18.3181,18.3181,96800.0
2007-11-27 12:50:00,31.58,31.64,31.58,31.63,101600.0,18.3181,18.3529,18.3181,18.3471,101600.0
2007-11-27 12:55:00,31.63,31.63,31.55,31.55,85800.0,18.3471,18.3471,18.3007,18.3007,85800.0
2007-11-27 13:00:00,31.54,31.58,31.54,31.58,61200.0,18.2949,18.3181,18.2949,18.3181,61200.0
2007-11-27 13:05:00,31.58,31.6,31.57,31.6,51600.0,18.3181,18.3297,18.3123,18.3297,51600.0
2007-11-27 13:10:00,31.6,31.63,31.59,31.59,66600.0,18.3297,18.3471,18.3239,18.3239,66600.0
2007-11-27 13:15:00,31.59,31.6,31.56,31.57,106800.0,18.3239,18.3297,18.3065,18.3123,106800.0
2007-11-27 13:20:00,31.57,31.61,31.56,31.61,76800.0,18.3123,18.3355,18.3065,18.3355,76800.0
2007-11-27 13:25:00,31.6,31.62,31.6,31.6,115800.0,18.3297,18.3413,18.3297,18.3297,115800.0
2007-11-27 13:30:00,31.61,31.61,31.56,31.59,87800.0,18.3355,18.3355,18.3065,18.3239,87800.0
2007-11-27 13:35:00,31.59,31.6,31.57,31.58,84800.0,18.3239,18.3297,18.3123,18.3181,84800.0
2007-11-27 13:40:00,31.57,31.58,31.53,31.53,135800.0,18.3123,18.3181,18.2891,18.2891,135800.0
2007-11-27 13:45:00,31.52,31.54,31.51,31.53,154800.0,18.2833,18.2949,18.2775,18.2891,154800.0
2007-11-27 13:50:00,31.53,31.53,31.43,31.45,243600.0,18.2891,18.2891,18.2311,18.2427,243600.0
2007-11-27 13:55:00,31.45,31.51,31.43,31.51,1143200.0,18.2427,18.2775,18.2311,18.2775,1143200.0
2007-11-27 14:00:00,31.5,31.52,31.45,31.46,165200.0,18.2717,18.2833,18.2427,18.2485,165200.0
2007-11-27 14:05:00,31.46,31.52,31.46,31.5,221600.0,18.2485,18.2833,18.2485,18.2717,221600.0
2007-11-27 14:10:00,31.5,31.55,31.5,31.54,133000.0,18.2717,18.3007,18.2717,18.2949,133000.0
2007-11-27 14:15:00,31.54,31.58,31.52,31.57,80000.0,18.2949,18.3181,18.2833,18.3123,80000.0
2007-11-27 14:20:00,31.57,31.61,31.54,31.61,176000.0,18.3123,18.3355,18.2949,18.3355,176000.0
2007-11-27 14:25:00,31.61,31.66,31.56,31.56,383600.0,18.3355,18.3645,18.3065,18.3065,383600.0
2007-11-27 14:30:00,31.56,31.57,31.51,31.53,266400.0,18.3065,18.3123,18.2775,18.2891,266400.0
2007-11-27 14:35:00,31.54,31.55,31.43,31.46,263600.0,18.2949,18.3007,18.2311,18.2485,263600.0
2007-11-27 14:40:00,31.47,31.49,31.39,31.43,229000.0,18.2543,18.2659,18.2079,18.2311,229000.0
2007-11-27 14:45:00,31.43,31.52,31.43,31.46,251800.0,18.2311,18.2833,18.2311,18.2485,251800.0
2007-11-27 14:50:00,31.47,31.52,31.47,31.48,147400.0,18.2543,18.2833,18.2543,18.2601,147400.0
2007-11-27 14:55:00,31.48,31.5,31.47,31.49,139000.0,18.2601,18.2717,18.2543,18.2659,139000.0
2007-11-27 15:00:00,31.49,31.52,31.45,31.45,164400.0,18.2659,18.2833,18.2427,18.2427,164400.0
2007-11-27 15:05:00,31.44,31.49,31.43,31.49,227800.0,18.2369,18.2659,18.2311,18.2659,227800.0
2007-11-27 15:10:00,31.49,31.59,31.48,31.55,430600.0,18.2659,18.3239,18.2601,18.3007,430600.0
2007-11-27 15:15:00,31.55,31.56,31.48,31.5,371400.0,18.3007,18.3065,18.2601,18.2717,371400.0
2007-11-27 15:20:00,31.5,31.52,31.46,31.47,328600.0,18.2717,18.2833,18.2485,18.2543,328600.0
2007-11-27 15:25:00,31.48,31.49,31.36,31.38,298600.0,18.2601,18.2659,18.1905,18.2021,298600.0
2007-11-27 15:30:00,31.38,31.53,31.35,31.53,435400.0,18.2021,18.2891,18.1847,18.2891,435400.0
2007-11-27 15:35:00,31.53,31.57,31.52,31.55,349800.0,18.2891,18.3123,18.2833,18.3007,349800.0
2007-11-27 15:40:00,31.55,31.56,31.5,31.52,467400.0,18.3007,18.3065,18.2717,18.2833,467400.0
2007-11-27 15:45:00,31.52,31.53,31.45,31.53,500400.0,18.2833,18.2891,18.2427,18.2891,500400.0
2007-11-27 15:50:00,31.53,31.53,31.49,31.5,595200.0,18.2891,18.2891,18.2659,18.2717,595200.0
2007-11-27 15:55:00,31.5,31.53,31.47,31.5,806000.0,18.2717,18.2891,18.2543,18.2717,806000.0
2007-11-28 09:30:00,31.61,31.61,31.25,31.3,619600.0,18.4345,18.4345,18.2245,18.2537,619600.0
2007-11-28 09:35:00,31.3,31.35,31.25,31.33,342000.0,18.2537,18.2828,18.2245,18.2712,342000.0
2007-11-28 09:40:00,31.33,31.35,31.3,31.32,260600.0,18.2712,18.2828,18.2537,18.2653,260600.0
2007-11-28 09:45:00,31.33,31.34,31.31,31.32,202600.0,18.2712,18.277,18.2595,18.2653,202600.0
2007-11-28 09:50:00,31.32,31.35,31.31,31.33,221600.0,18.2653,18.2828,18.2595,18.2712,221600.0
2007-11-28 09:55:00,31.33,33.84,31.33,31.35,313000.0,18.2712,19.735,18.2712,18.2828,313000.0
2007-11-28 10:00:00,31.36,31.37,31.32,31.33,157800.0,18.2887,18.2945,18.2653,18.2712,157800.0
2007-11-28 10:05:00,31.33,31.34,31.27,31.31,262800.0,18.2712,18.277,18.2362,18.2595,262800.0
2007-11-28 10:10:00,31.31,31.41,31.3,31.35,395000.0,18.2595,18.3178,18.2537,18.2828,395000.0
2007-11-28 10:15:00,31.34,31.35,31.32,31.34,177400.0,18.277,18.2828,18.2653,18.277,177400.0
2007-11-28 10:20:00,31.33,31.4,31.3,31.36,300400.0,18.2712,18.312,18.2537,18.2887,300400.0
2007-11-28 10:25:00,31.36,31.36,31.29,31.35,419600.0,18.2887,18.2887,18.2478,18.2828,419600.0
2007-11-28 10:30:00,31.35,31.4,31.32,31.33,2633600.0,18.2828,18.312,18.2653,18.2712,2633600.0
2007-11-28 10:35:00,31.33,31.35,31.31,31.32,249400.0,18.2712,18.2828,18.2595,18.2653,249400.0
2007-11-28 10:40:00,31.32,31.41,31.31,31.4,291800.0,18.2653,18.3178,18.2595,18.312,291800.0
2007-11-28 10:45:00,31.4,31.41,31.36,31.36,147800.0,18.312,18.3178,18.2887,18.2887,147800.0
2007-11-28 10:50:00,31.36,31.39,31.33,31.39,284000.0,18.2887,18.3062,18.2712,18.3062,284000.0
2007-11-28 10:55:00,31.39,31.39,31.38,31.38,55000.0,18.3062,18.3062,18.3003,18.3003,55000.0
2007-11-28 11:00:00,31.38,31.41,31.38,31.4,209200.0,18.3003,18.3178,18.3003,18.312,209200.0
2007-11-28 11:05:00,31.4,31.42,31.38,31.38,277400.0,18.312,18.3236,18.3003,18.3003,277400.0
2007-11-28 11:10:00,31.38,31.45,31.38,31.44,202600.0,18.3003,18.3411,18.3003,18.3353,202600.0
2007-11-28 11:15:00,31.44,31.45,31.42,31.43,199200.0,18.3353,18.3411,18.3236,18.3295,199200.0
2007-11-28 11:20:00,31.43,31.43,31.35,31.36,130600.0,18.3295,18.3295,18.2828,18.2887,130600.0
2007-11-28 11:25:00,31.35,31.38,31.35,31.36,151800.0,18.2828,18.3003,18.2828,18.2887,151800.0
2007-11-28 11:30:00,31.37,31.38,31.36,31.37,85400.0,18.2945,18.3003,18.2887,18.2945,85400.0
2007-11-28 11:35:00,31.37,31.42,31.36,31.4,131400.0,18.2945,18.3236,18.2887,18.312,131400.0
2007-11-28 11:40:00,31.4,31.47,31.4,31.45,157600.0,18.312,18.3528,18.312,18.3411,157600.0
2007-11-28 11:45:00,31.45,31.5,31.45,31.49,137800.0,18.3411,18.3703,18.3411,18.3645,137800.0
2007-11-28 11:50:00,31.48,31.49,31.48,31.48,86800.0,18.3586,18.3645,18.3586,18.3586,86800.0
2007-11-28 11:55:00,31.48,31.48,31.43,31.45,125200.0,18.3586,18.3586,18.3295,18.3411,125200.0
2007-11-28 12:00:00,31.45,31.45,31.44,31.45,118800.0,18.3411,18.3411,18.3353,18.3411,118800.0
2007-11-28 12:05:00,31.45,31.45,31.43,31.45,130400.0,18.3411,18.3411,18.3295,18.3411,130400.0
2007-11-28 12:10:00,31.44,31.44,31.38,31.39,188600.0,18.3353,18.3353,18.3003,18.3062,188600.0
2007-11-28 12:15:00,31.4,31.4,31.36,31.4,180800.0,18.312,18.312,18.2887,18.312,180800.0
2007-11-28 12:20:00,31.39,31.46,31.39,31.45,127200.0,18.3062,18.347,18.3062,18.3411,127200.0
2007-11-28 12:25:00,31.45,31.45,31.43,31.44,77600.0,18.3411,18.3411,18.3295,18.3353,77600.0
2007-11-28 12:30:00,31.43,31.45,31.43,31.43,187800.0,18.3295,18.3411,18.3295,18.3295,187800.0
2007-11-28 12:35:00,31.43,31.43,31.38,31.39,235200.0,18.3295,18.3295,18.3003,18.3062,235200.0
2007-11-28 12:40:00,31.38,31.41,31.38,31.4,105800.0,18.3003,18.3178,18.3003,18.312,105800.0
2007-11-28 12:45:00,31.4,31.45,31.4,31.43,123200.0,18.312,18.3411,18.312,18.3295,123200.0
2007-11-28 12:50:00,31.43,31.43,31.39,31.41,294400.0,18.3295,18.3295,18.3062,18.3178,294400.0
2007-11-28 12:55:00,31.41,31.43,31.41,31.43,78200.0,18.3178,18.3295,18.3178,18.3295,78200.0
2007-11-28 13:00:00,31.43,31.43,31.42,31.42,176800.0,18.3295,18.3295,18.3236,18.3236,176800.0
2007-11-28 13:05:00,31.42,31.42,31.4,31.4,156200.0,18.3236,18.3236,18.312,18.312,156200.0
2007-11-28 13:10:00,31.4,31.42,31.39,31.42,115800.0,18.312,18.3236,18.3062,18.3236,115800.0
2007-11-28 13:15:00,31.42,31.46,31.41,31.46,154600.0,18.3236,18.347,18.3178,18.347,154600.0
2007-11-28 13:20:00,31.46,31.47,31.42,31.42,378200.0,18.347,18.3528,18.3236,18.3236,378200.0
2007-11-28 13:25:00,31.42,31.45,31.38,31.44,280000.0,18.3236,18.3411,18.3003,18.3353,280000.0
2007-11-28 13:30:00,31.45,31.46,31.39,31.43,143600.0,18.3411,18.347,18.3062,18.3295,143600.0
2007-11-28 13:35:00,31.43,31.46,31.4,31.42,149400.0,18.3295,18.347,18.312,18.3236,149400.0
2007-11-28 13:40:00,31.42,31.42,31.39,31.41,159600.0,18.3236,18.3236,18.3062,18.3178,159600.0
2007-11-28 13:45:00,31.41,31.43,31.41,31.43,139400.0,18.3178,18.3295,18.3178,18.3295,139400.0
2007-11-28 13:50:00,31.43,31.44,31.41,31.43,314600.0,18.3295,18.3353,18.3178,18.3295,314600.0
2007-11-28 13:55:00,31.43,31.49,31.43,31.43,242400.0,18.3295,18.3645,18.3295,18.3295,242400.0
2007-11-28 14:00:00,31.43,31.47,31.42,31.47,288400.0,18.3295,18.3528,18.3236,18.3528,288400.0
2007-11-28 14:05:00,31.46,31.48,31.43,31.47,119200.0,18.347,18.3586,18.3295,18.3528,119200.0
2007-11-28 14:10:00,31.49,31.5,31.47,31.49,183200.0,18.3645,18.3703,18.3528,18.3645,183200.0
2007-11-28 14:15:00,31.49,31.5,31.47,31.47,196600.0,18.3645,18.3703,18.3528,18.3528,196600.0
2007-11-28 14:20:00,31.47,31.48,31.46,31.47,160400.0,18.3528,18.3586,18.347,18.3528,160400.0
2007-11-28 14:25:00,31.46,31.49,31.46,31.49,129200.0,18.347,18.3645,18.347,18.3645,129200.0
2007-11-28 14:30:00,31.48,31.5,31.48,31.5,131000.0,18.3586,18.3703,18.3586,18.3703,131000.0
2007-11-28 14:35:00,31.5,31.51,31.5,31.5,279000.0,18.3703,18.3761,18.3703,18.3703,279000.0
2007-11-28 14:40:00,31.5,31.5,31.45,31.45,158800.0,18.3703,18.3703,18.3411,18.3411,158800.0
2007-11-28 14:45:00,31.45,31.46,31.43,31.44,201000.0,18.3411,18.347,18.3295,18.3353,201000.0
2007-11-28 14:50:00,31.43,31.44,31.4,31.42,300600.0,18.3295,18.3353,18.312,18.3236,300600.0
2007-11-28 14:55:00,31.42,31.44,31.42,31.44,176000.0,18.3236,18.3353,18.3236,18.3353,176000.0
2007-11-28 15:00:00,31.43,31.46,31.43,31.46,179800.0,18.3295,18.347,18.3295,18.347,179800.0
2007-11-28 15:05:00,31.46,31.47,31.45,31.46,298800.0,18.347,18.3528,18.3411,18.347,298800.0
2007-11-28 15:10:00,31.46,31.5,31.46,31.5,267600.0,18.347,18.3703,18.347,18.3703,267600.0
2007-11-28 15:15:00,31.5,31.52,31.5,31.5,308000.0,18.3703,18.382,18.3703,18.3703,308000.0
2007-11-28 15:20:00,31.5,31.5,31.49,31.49,125400.0,18.3703,18.3703,18.3645,18.3645,125400.0
2007-11-28 15:25:00,31.49,31.5,31.49,31.5,308600.0,18.3645,18.3703,18.3645,18.3703,308600.0
2007-11-28 15:30:00,31.5,31.5,31.46,31.47,397400.0,18.3703,18.3703,18.347,18.3528,397400.0
2007-11-28 15:35:00,31.46,31.5,31.46,31.5,358600.0,18.347,18.3703,18.347,18.3703,358600.0
2007-11-28 15:40:00,31.49,31.5,31.49,31.5,884000.0,18.3645,18.3703,18.3645,18.3703,884000.0
2007-11-28 15:45:00,31.5,31.5,31.39,31.39,626600.0,18.3703,18.3703,18.3062,18.3062,626600.0
2007-11-28 15:50:00,31.39,31.5,31.39,31.49,764800.0,18.3062,18.3703,18.3062,18.3645,764800.0
2007-11-28 15:55:00,31.49,31.59,31.49,31.55,1101000.0,18.3645,18.4228,18.3645,18.3995,1101000.0
2007-11-29 09:30:00,31.46,31.46,31.35,31.45,271800.0,18.347,18.347,18.2828,18.3411,271800.0
2007-11-29 09:35:00,31.45,31.59,31.45,31.55,216800.0,18.3411,18.4228,18.3411,18.3995,216800.0
2007-11-29 09:40:00,31.55,31.58,31.53,31.57,189600.0,18.3995,18.417,18.3878,18.4111,189600.0
2007-11-29 09:45:00,31.57,31.57,31.53,31.55,455800.0,18.4111,18.4111,18.3878,18.3995,455800.0
2007-11-29 09:50:00,31.55,31.56,31.53,31.56,135600.0,18.3995,18.4053,18.3878,18.4053,135600.0
2007-11-29 09:55:00,31.57,31.57,31.54,31.54,141400.0,18.4111,18.4111,18.3936,18.3936,141400.0
2007-11-29 10:00:00,31.54,31.57,31.52,31.56,167000.0,18.3936,18.4111,18.382,18.4053,167000.0
2007-11-29 10:05:00,31.56,31.58,31.42,31.45,3005600.0,18.4053,18.417,18.3236,18.3411,3005600.0
2007-11-29 10:10:00,31.45,31.45,31.35,31.37,225000.0,18.3411,18.3411,18.2828,18.2945,225000.0
2007-11-29 10:15:00,31.37,31.4,31.37,31.38,162800.0,18.2945,18.312,18.2945,18.3003,162800.0
2007-11-29 10:20:00,31.38,31.45,31.34,31.45,205000.0,18.3003,18.3411,18.277,18.3411,205000.0
2007-11-29 10:25:00,31.45,31.45,31.42,31.45,68600.0,18.3411,18.3411,18.3236,18.3411,68600.0
2007-11-29 10:30:00,31.45,31.48,31.4,31.4,119400.0,18.3411,18.3586,18.312,18.312,119400.0
2007-11-29 10:35:00,31.41,31.46,31.4,31.44,85800.0,18.3178,18.347,18.312,18.3353,85800.0
2007-11-29 10:40:00,31.44,31.47,31.41,31.42,100000.0,18.3353,18.3528,18.3178,18.3236,100000.0
2007-11-29 10:45:00,31.42,31.46,31.42,31.46,68400.0,18.3236,18.347,18.3236,18.347,68400.0
2007-11-29 10:50:00,31.46,31.49,31.45,31.49,60200.0,18.347,18.3645,18.3411,18.3645,60200.0
2007-11-29 10:55:00,31.49,31.52,31.46,31.49,149400.0,18.3645,18.382,18.347,18.3645,149400.0
2007-11-29 11:00:00,31.49,31.5,31.45,31.45,66200.0,18.3645,18.3703,18.3411,18.3411,66200.0
2007-11-29 11:05:00,31.46,31.52,31.45,31.5,181000.0,18.347,18.382,18.3411,18.3703,181000.0
2007-11-29 11:10:00,31.5,31.52,31.5,31.5,75800.0,18.3703,18.382,18.3703,18.3703,75800.0
2007-11-29 11:15:00,31.5,31.51,31.49,31.5,69400.0,18.3703,18.3761,18.3645,18.3703,69400.0
2007-11-29 11:20:00,31.5,31.51,31.47,31.49,134200.0,18.3703,18.3761,18.3528,18.3645,134200.0
2007-11-29 11:25:00,31.49,31.49,31.47,31.48,107600.0,18.3645,18.3645,18.3528,18.3586,107600.0
2007-11-29 11:30:00,31.48,31.49,31.46,31.48,143800.0,18.3586,18.3645,18.347,18.3586,143800.0
2007-11-29 11:35:00,31.48,31.5,31.47,31.48,165600.0,18.3586,18.3703,18.3528,18.3586,165600.0
2007-11-29 11:40:00,31.48,31.49,31.47,31.47,88200.0,18.3586,18.3645,18.3528,18.3528,88200.0
2007-11-29 11:45:00,31.48,31.5,31.48,31.5,186400.0,18.3586,18.3703,18.3586,18.3703,186400.0
2007-11-29 11:50:00,31.5,31.5,31.48,31.49,65600.0,18.3703,18.3703,18.3586,18.3645,65600.0
2007-11-29 11:55:00,31.49,31.5,31.47,31.48,81800.0,18.3645,18.3703,18.3528,18.3586,81800.0
2007-11-29 12:00:00,31.48,31.48,31.46,31.48,56200.0,18.3586,18.3586,18.347,18.3586,56200.0
2007-11-29 12:05:00,31.48,31.49,31.45,31.48,147400.0,18.3586,18.3645,18.3411,18.3586,147400.0
2007-11-29 12:10:00,31.48,31.48,31.46,31.47,72400.0,18.3586,18.3586,18.347,18.3528,72400.0
2007-11-29 12:15:00,31.47,31.48,31.43,31.43,151200.0,18.3528,18.3586,18.3295,18.3295,151200.0
2007-11-29 12:20:00,31.43,31.47,31.43,31.47,105600.0,18.3295,18.3528,18.3295,18.3528,105600.0
2007-11-29 12:25:00,31.47,31.48,31.47,31.47,88400.0,18.3528,18.3586,18.3528,18.3528,88400.0
2007-11-29 12:30:00,31.47,31.47,31.43,31.46,86000.0,18.3528,18.3528,18.3295,18.347,86000.0
2007-11-29 12:35:00,31.46,31.48,31.45,31.46,78400.0,18.347,18.3586,18.3411,18.347,78400.0
2007-11-29 12:40:00,31.46,31.46,31.44,31.44,74600.0,18.347,18.347,18.3353,18.3353,74600.0
2007-11-29 12:45:00,31.44,31.46,31.38,31.41,223000.0,18.3353,18.347,18.3003,18.3178,223000.0
2007-11-29 12:50:00,31.41,31.44,31.41,31.41,124600.0,18.3178,18.3353,18.3178,18.3178,124600.0
2007-11-29 12:55:00,31.41,31.43,31.38,31.38,118400.0,18.3178,18.3295,18.3003,18.3003,118400.0
2007-11-29 13:00:00,31.38,31.42,31.36,31.36,104000.0,18.3003,18.3236,18.2887,18.2887,104000.0
2007-11-29 13:05:00,31.36,31.43,31.36,31.4,111600.0,18.2887,18.3295,18.2887,18.312,111600.0
2007-11-29 13:10:00,31.41,31.42,31.35,31.4,129200.0,18.3178,18.3236,18.2828,18.312,129200.0
2007-11-29 13:15:00,31.41,31.43,31.4,31.42,79000.0,18.3178,18.3295,18.312,18.3236,79000.0
2007-11-29 13:20:00,31.42,31.43,31.39,31.41,121000.0,18.3236,18.3295,18.3062,18.3178,121000.0
2007-11-29 13:25:00,31.41,31.41,31.38,31.39,51000.0,18.3178,18.3178,18.3003,18.3062,51000.0
2007-11-29 13:30:00,31.39,31.43,31.39,31.41,114200.0,18.3062,18.3295,18.3062,18.3178,114200.0
2007-11-29 13:35:00,31.41,31.42,31.4,31.41,67200.0,18.3178,18.3236,18.312,18.3178,67200.0
2007-11-29 13:40:00,31.41,31.41,31.34,31.34,109400.0,18.3178,18.3178,18.277,18.277,109400.0
2007-11-29 13:45:00,31.34,31.36,31.31,31.34,102000.0,18.277,18.2887,18.2595,18.277,102000.0
2007-11-29 13:50:00,31.34,31.43,31.34,31.41,100000.0,18.277,18.3295,18.277,18.3178,100000.0
2007-11-29 13:55:00,31.42,31.43,31.41,31.43,83600.0,18.3236,18.3295,18.3178,18.3295,83600.0
2007-11-29 14:00:00,31.43,31.45,31.38,31.42,138400.0,18.3295,18.3411,18.3003,18.3236,138400.0
2007-11-29 14:05:00,31.42,31.45,31.42,31.45,81400.0,18.3236,18.3411,18.3236,18.3411,81400.0
2007-11-29 14:10:00,31.45,31.45,31.41,31.43,128000.0,18.3411,18.3411,18.3178,18.3295,128000.0
2007-11-29 14:15:00,31.43,31.45,31.43,31.43,137400.0,18.3295,18.3411,18.3295,18.3295,137400.0
2007-11-29 14:20:00,31.43,31.44,31.41,31.42,99000.0,18.3295,18.3353,18.3178,18.3236,99000.0
2007-11-29 14:25:00,31.42,31.43,31.41,31.43,112800.0,18.3236,18.3295,18.3178,18.3295,112800.0
2007-11-29 14:30:00,31.43,31.43,31.34,31.35,125200.0,18.3295,18.3295,18.277,18.2828,125200.0
2007-11-29 14:35:00,31.35,31.37,31.33,31.36,139200.0,18.2828,18.2945,18.2712,18.2887,139200.0
2007-11-29 14:40:00,31.36,31.41,31.36,31.41,172800.0,18.2887,18.3178,18.2887,18.3178,172800.0
2007-11-29 14:45:00,31.41,31.43,31.4,31.43,142800.0,18.3178,18.3295,18.312,18.3295,142800.0
2007-11-29 14:50:00,31.43,31.45,31.41,31.41,128600.0,18.3295,18.3411,18.3178,18.3178,128600.0
2007-11-29 14:55:00,31.41,31.42,31.4,31.42,105200.0,18.3178,18.3236,18.312,18.3236,105200.0
2007-11-29 15:00:00,31.42,31.45,31.41,31.43,172200.0,18.3236,18.3411,18.3178,18.3295,172200.0
2007-11-29 15:05:00,31.43,31.44,31.41,31.42,124000.0,18.3295,18.3353,18.3178,18.3236,124000.0
2007-11-29 15:10:00,31.42,31.42,31.36,31.36,144200.0,18.3236,18.3236,18.2887,18.2887,144200.0
2007-11-29 15:15:00,31.36,31.39,31.36,31.36,141400.0,18.2887,18.3062,18.2887,18.2887,141400.0
2007-11-29 15:20:00,31.36,31.38,31.36,31.38,157400.0,18.2887,18.3003,18.2887,18.3003,157400.0
2007-11-29 15:25:00,31.38,31.38,31.35,31.37,133000.0,18.3003,18.3003,18.2828,18.2945,133000.0
2007-11-29 15:30:00,31.37,31.38,31.33,31.35,201200.0,18.2945,18.3003,18.2712,18.2828,201200.0
2007-11-29 15:35:00,31.35,31.37,31.35,31.36,148600.0,18.2828,18.2945,18.2828,18.2887,148600.0
2007-11-29 15:40:00,31.36,31.41,31.32,31.4,311000.0,18.2887,18.3178,18.2653,18.312,311000.0
2007-11-29 15:45:00,31.4,31.45,31.39,31.42,234000.0,18.312,18.3411,18.3062,18.3236,234000.0
2007-11-29 15:50:00,31.42,31.42,31.38,31.38,239800.0,18.3236,18.3236,18.3003,18.3003,239800.0
2007-11-29 15:55:00,31.39,31.41,31.36,31.39,472600.0,18.3062,18.3178,18.2887,18.3062,472600.0
2007-11-30 09:30:00,31.55,31.55,31.28,31.3,474200.0,18.3995,18.3995,18.242,18.2537,474200.0
2007-11-30 09:35:00,31.3,31.36,31.28,31.29,554200.0,18.2537,18.2887,18.242,18.2478,554200.0
2007-11-30 09:40:00,31.29,31.36,31.28,31.34,213600.0,18.2478,18.2887,18.242,18.277,213600.0
2007-11-30 09:45:00,31.34,31.36,31.3,31.33,255000.0,18.277,18.2887,18.2537,18.2712,255000.0
2007-11-30 09:50:00,31.33,31.39,31.32,31.38,213000.0,18.2712,18.3062,18.2653,18.3003,213000.0
2007-11-30 09:55:00,31.39,31.43,31.37,31.42,148800.0,18.3062,18.3295,18.2945,18.3236,148800.0
2007-11-30 10:00:00,31.42,31.47,31.41,31.46,191800.0,18.3236,18.3528,18.3178,18.347,191800.0
2007-11-30 10:05:00,31.46,31.47,31.41,31.43,189600.0,18.347,18.3528,18.3178,18.3295,189600.0
2007-11-30 10:10:00,31.43,31.43,31.39,31.4,185000.0,18.3295,18.3295,18.3062,18.312,185000.0
2007-11-30 10:15:00,31.4,31.41,31.33,31.33,325000.0,18.312,18.3178,18.2712,18.2712,325000.0
2007-11-30 10:20:00,31.34,31.36,31.31,31.33,362600.0,18.277,18.2887,18.2595,18.2712,362600.0
2007-11-30 10:25:00,31.34,31.42,31.33,31.42,125000.0,18.277,18.3236,18.2712,18.3236,125000.0
2007-11-30 10:30:00,31.42,31.47,31.42,31.46,396600.0,18.3236,18.3528,18.3236,18.347,396600.0
2007-11-30 10:35:00,31.46,31.47,31.32,31.43,307800.0,18.347,18.3528,18.2653,18.3295,307800.0
2007-11-30 10:40:00,31.42,31.43,31.39,31.41,165800.0,18.3236,18.3295,18.3062,18.3178,165800.0
2007-11-30 10:45:00,31.41,31.44,31.4,31.43,111800.0,18.3178,18.3353,18.312,18.3295,111800.0
2007-11-30 10:50:00,31.43,31.43,31.39,31.43,154400.0,18.3295,18.3295,18.3062,18.3295,154400.0
2007-11-30 10:55:00,31.43,31.47,31.39,31.39,272000.0,18.3295,18.3528,18.3062,18.3062,272000.0
2007-11-30 11:00:00,31.41,31.41,31.32,31.33,244000.0,18.3178,18.3178,18.2653,18.2712,244000.0
2007-11-30 11:05:00,31.33,31.35,31.3,31.33,624200.0,18.2712,18.2828,18.2537,18.2712,624200.0
2007-11-30 11:10:00,31.33,31.39,31.33,31.34,96400.0,18.2712,18.3062,18.2712,18.277,96400.0
2007-11-30 11:15:00,31.34,31.35,31.27,31.28,173800.0,18.277,18.2828,18.2362,18.242,173800.0
2007-11-30 11:20:00,31.28,31.32,31.27,31.29,129000.0,18.242,18.2653,18.2362,18.2478,129000.0
2007-11-30 11:25:00,31.29,31.3,31.25,31.28,142600.0,18.2478,18.2537,18.2245,18.242,142600.0
2007-11-30 11:30:00,31.28,31.29,31.23,31.27,121000.0,18.242,18.2478,18.2128,18.2362,121000.0
2007-11-30 11:35:00,31.26,31.26,31.21,31.21,236400.0,18.2303,18.2303,18.2012,18.2012,236400.0
2007-11-30 11:40:00,31.21,31.32,31.21,31.24,179800.0,18.2012,18.2653,18.2012,18.2187,179800.0
2007-11-30 11:45:00,31.25,31.27,31.23,31.26,121800.0,18.2245,18.2362,18.2128,18.2303,121800.0
2007-11-30 11:50:00,31.27,31.27,31.21,31.24,88600.0,18.2362,18.2362,18.2012,18.2187,88600.0
2007-11-30 11:55:00,31.24,31.27,31.21,31.21,143000.0,18.2187,18.2362,18.2012,18.2012,143000.0
2007-11-30 12:00:00,31.21,31.24,31.21,31.24,43000.0,18.2012,18.2187,18.2012,18.2187,43000.0
2007-11-30 12:05:00,31.24,31.24,31.21,31.21,68400.0,18.2187,18.2187,18.2012,18.2012,68400.0
2007-11-30 12:10:00,31.21,31.21,31.15,31.16,120200.0,18.2012,18.2012,18.1662,18.172,120200.0
2007-11-30 12:15:00,31.16,31.18,31.1,31.17,239000.0,18.172,18.1837,18.137,18.1779,239000.0
2007-11-30 12:20:00,31.17,31.18,31.15,31.16,178200.0,18.1779,18.1837,18.1662,18.172,178200.0
2007-11-30 12:25:00,31.17,31.25,31.16,31.25,159800.0,18.1779,18.2245,18.172,18.2245,159800.0
2007-11-30 12:30:00,31.24,31.24,31.2,31.21,105400.0,18.2187,18.2187,18.1953,18.2012,105400.0
2007-11-30 12:35:00,31.21,31.21,31.16,31.17,75400.0,18.2012,18.2012,18.172,18.1779,75400.0
2007-11-30 12:40:00,31.17,31.2,31.13,31.14,87200.0,18.1779,18.1953,18.1545,18.1604,87200.0
2007-11-30 12:45:00,31.14,31.18,31.13,31.17,121600.0,18.1604,18.1837,18.1545,18.1779,121600.0
2007-11-30 12:50:00,31.17,31.2,31.15,31.16,103000.0,18.1779,18.1953,18.1662,18.172,103000.0
2007-11-30 12:55:00,31.15,31.18,31.14,31.18,86200.0,18.1662,18.1837,18.1604,18.1837,86200.0
2007-11-30 13:00:00,31.18,31.18,31.13,31.14,61000.0,18.1837,18.1837,18.1545,18.1604,61000.0
2007-11-30 13:05:00,31.14,31.14,31.11,31.11,78200.0,18.1604,18.1604,18.1429,18.1429,78200.0
2007-11-30 13:10:00,31.11,31.12,31.07,31.08,124800.0,18.1429,18.1487,18.1195,18.1254,124800.0
2007-11-30 13:15:00,31.08,31.16,31.07,31.15,197800.0,18.1254,18.172,18.1195,18.1662,197800.0
2007-11-30 13:20:00,31.15,31.18,31.14,31.18,95000.0,18.1662,18.1837,18.1604,18.1837,95000.0
2007-11-30 13:25:00,31.18,31.2,31.17,31.17,97800.0,18.1837,18.1953,18.1779,18.1779,97800.0
2007-11-30 13:30:00,31.17,31.17,31.15,31.16,75200.0,18.1779,18.1779,18.1662,18.172,75200.0
2007-11-30 13:35:00,31.16,31.2,31.16,31.18,117600.0,18.172,18.1953,18.172,18.1837,117600.0
2007-11-30 13:40:00,31.18,31.19,31.18,31.18,67800.0,18.1837,18.1895,18.1837,18.1837,67800.0
2007-11-30 13:45:00,31.18,31.18,31.17,31.18,105600.0,18.1837,18.1837,18.1779,18.1837,105600.0
2007-11-30 13:50:00,31.18,31.18,31.17,31.18,78800.0,18.1837,18.1837,18.1779,18.1837,78800.0
2007-11-30 13:55:00,31.18,31.19,31.18,31.18,110800.0,18.1837,18.1895,18.1837,18.1837,110800.0
2007-11-30 14:00:00,31.18,31.19,31.13,31.14,149000.0,18.1837,18.1895,18.1545,18.1604,149000.0
2007-11-30 14:05:00,31.13,31.14,31.11,31.11,99800.0,18.1545,18.1604,18.1429,18.1429,99800.0
2007-11-30 14:10:00,31.11,31.13,31.09,31.1,123400.0,18.1429,18.1545,18.1312,18.137,123400.0
2007-11-30 14:15:00,31.1,31.14,31.09,31.14,141000.0,18.137,18.1604,18.1312,18.1604,141000.0
2007-11-30 14:20:00,31.14,31.17,31.13,31.17,68000.0,18.1604,18.1779,18.1545,18.1779,68000.0
2007-11-30 14:25:00,31.17,31.17,31.1,31.1,118600.0,18.1779,18.1779,18.137,18.137,118600.0
2007-11-30 14:30:00,31.11,31.11,31.06,31.1,155800.0,18.1429,18.1429,18.1137,18.137,155800.0
2007-11-30 14:35:00,31.1,31.11,31.05,31.07,244400.0,18.137,18.1429,18.1079,18.1195,244400.0
2007-11-30 14:40:00,31.07,31.08,31.02,31.03,182600.0,18.1195,18.1254,18.0904,18.0962,182600.0
2007-11-30 14:45:00,31.03,31.04,30.97,31.0,331800.0,18.0962,18.102,18.0612,18.0787,331800.0
2007-11-30 14:50:00,30.99,31.04,30.97,31.01,355600.0,18.0729,18.102,18.0612,18.0845,355600.0
2007-11-30 14:55:00,31.01,31.04,31.0,31.01,174200.0,18.0845,18.102,18.0787,18.0845,174200.0
2007-11-30 15:00:00,31.01,31.02,30.96,30.96,269000.0,18.0845,18.0904,18.0554,18.0554,269000.0
2007-11-30 15:05:00,30.97,30.97,30.9,30.91,402200.0,18.0612,18.0612,18.0204,18.0262,402200.0
2007-11-30 15:10:00,30.91,30.93,30.86,30.9,408400.0,18.0262,18.0379,17.9971,18.0204,408400.0
2007-11-30 15:15:00,30.9,30.91,30.88,30.88,402200.0,18.0204,18.0262,18.0087,18.0087,402200.0
2007-11-30 15:20:00,30.88,30.94,30.86,30.93,470400.0,18.0087,18.0437,17.9971,18.0379,470400.0
2007-11-30 15:25:00,30.93,30.93,30.9,30.91,391200.0,18.0379,18.0379,18.0204,18.0262,391200.0
2007-11-30 15:30:00,30.91,30.94,30.87,30.88,434800.0,18.0262,18.0437,18.0029,18.0087,434800.0
2007-11-30 15:35:00,30.88,30.92,30.86,30.91,469000.0,18.0087,18.0321,17.9971,18.0262,469000.0
2007-11-30 15:40:00,30.91,31.0,30.9,30.97,507000.0,18.0262,18.0787,18.0204,18.0612,507000.0
2007-11-30 15:45:00,30.96,30.96,30.88,30.9,531000.0,18.0554,18.0554,18.0087,18.0204,531000.0
2007-11-30 15:50:00,30.9,30.96,30.88,30.95,778000.0,18.0204,18.0554,18.0087,18.0495,778000.0
2007-11-30 15:55:00,30.95,31.05,30.94,31.05,1058600.0,18.0495,18.1079,18.0437,18.1079,1058600.0
2007-12-03 09:30:00,31.05,31.14,31.0,31.11,521600.0,18.1079,18.1604,18.0787,18.1429,521600.0
2007-12-03 09:35:00,31.11,31.14,31.05,31.14,220200.0,18.1429,18.1604,18.1079,18.1604,220200.0
2007-12-03 09:40:00,31.13,31.2,31.13,31.14,227800.0,18.1545,18.1953,18.1545,18.1604,227800.0
2007-12-03 09:45:00,31.15,31.15,31.13,31.15,153600.0,18.1662,18.1662,18.1545,18.1662,153600.0
2007-12-03 09:50:00,31.15,31.15,31.1,31.14,131000.0,18.1662,18.1662,18.137,18.1604,131000.0
2007-12-03 09:55:00,31.14,31.25,31.14,31.21,216200.0,18.1604,18.2245,18.1604,18.2012,216200.0
2007-12-03 10:00:00,31.21,31.27,31.17,31.18,323000.0,18.2012,18.2362,18.1779,18.1837,323000.0
2007-12-03 10:05:00,31.19,31.31,31.18,31.27,276000.0,18.1895,18.2595,18.1837,18.2362,276000.0
2007-12-03 10:10:00,31.27,31.31,31.25,31.29,214800.0,18.2362,18.2595,18.2245,18.2478,214800.0
2007-12-03 10:15:00,31.29,31.32,31.27,31.27,155400.0,18.2478,18.2653,18.2362,18.2362,155400.0
2007-12-03 10:20:00,31.28,31.32,31.27,31.29,135600.0,18.242,18.2653,18.2362,18.2478,135600.0
2007-12-03 10:25:00,31.29,31.31,31.28,31.28,144000.0,18.2478,18.2595,18.242,18.242,144000.0
2007-12-03 10:30:00,31.29,31.31,31.27,31.3,99400.0,18.2478,18.2595,18.2362,18.2537,99400.0
2007-12-03 10:35:00,31.3,31.35,31.28,31.33,212000.0,18.2537,18.2828,18.242,18.2712,212000.0
2007-12-03 10:40:00,31.33,31.43,31.33,31.43,361200.0,18.2712,18.3295,18.2712,18.3295,361200.0
2007-12-03 10:45:00,31.43,31.5,31.43,31.48,383800.0,18.3295,18.3703,18.3295,18.3586,383800.0
2007-12-03 10:50:00,31.49,31.49,31.38,31.39,233000.0,18.3645,18.3645,18.3003,18.3062,233000.0
2007-12-03 10:55:00,31.39,31.45,31.36,31.42,220200.0,18.3062,18.3411,18.2887,18.3236,220200.0
2007-12-03 11:00:00,31.42,31.43,31.39,31.41,104200.0,18.3236,18.3295,18.3062,18.3178,104200.0
2007-12-03 11:05:00,31.42,31.44,31.38,31.41,150400.0,18.3236,18.3353,18.3003,18.3178,150400.0
2007-12-03 11:10:00,31.41,31.43,31.38,31.39,99600.0,18.3178,18.3295,18.3003,18.3062,99600.0
2007-12-03 11:15:00,31.39,31.4,31.33,31.34,97800.0,18.3062,18.312,18.2712,18.277,97800.0
2007-12-03 11:20:00,31.34,31.37,31.33,31.37,118400.0,18.277,18.2945,18.2712,18.2945,118400.0
2007-12-03 11:25:00,31.37,31.42,31.36,31.42,100400.0,18.2945,18.3236,18.2887,18.3236,100400.0
2007-12-03 11:30:00,31.42,31.43,31.4,31.42,69800.0,18.3236,18.3295,18.312,18.3236,69800.0
2007-12-03 11:35:00,31.42,31.48,31.42,31.48,73400.0,18.3236,18.3586,18.3236,18.3586,73400.0
2007-12-03 11:40:00,31.48,31.48,31.46,31.47,110600.0,18.3586,18.3586,18.347,18.3528,110600.0
2007-12-03 11:45:00,31.47,31.48,31.43,31.43,210400.0,18.3528,18.3586,18.3295,18.3295,210400.0
2007-12-03 11:50:00,31.43,31.45,31.4,31.43,144400.0,18.3295,18.3411,18.312,18.3295,144400.0
2007-12-03 11:55:00,31.43,31.43,31.39,31.43,83200.0,18.3295,18.3295,18.3062,18.3295,83200.0
2007-12-03 12:00:00,31.43,31.44,31.43,31.43,63200.0,18.3295,18.3353,18.3295,18.3295,63200.0
2007-12-03 12:05:00,31.43,31.44,31.43,31.43,58000.0,18.3295,18.3353,18.3295,18.3295,58000.0
2007-12-03 12:10:00,31.43,31.45,31.43,31.44,63400.0,18.3295,18.3411,18.3295,18.3353,63400.0
2007-12-03 12:15:00,31.44,31.47,31.4,31.46,107600.0,18.3353,18.3528,18.312,18.347,107600.0
2007-12-03 12:20:00,31.46,31.46,31.43,31.44,56800.0,18.347,18.347,18.3295,18.3353,56800.0
2007-12-03 12:25:00,31.44,31.46,31.44,31.45,43200.0,18.3353,18.347,18.3353,18.3411,43200.0
2007-12-03 12:30:00,31.45,31.46,31.43,31.44,47600.0,18.3411,18.347,18.3295,18.3353,47600.0
2007-12-03 12:35:00,31.44,31.46,31.43,31.44,80800.0,18.3353,18.347,18.3295,18.3353,80800.0
2007-12-03 12:40:00,31.44,31.44,31.42,31.43,60000.0,18.3353,18.3353,18.3236,18.3295,60000.0
2007-12-03 12:45:00,31.42,31.43,31.41,31.43,48800.0,18.3236,18.3295,18.3178,18.3295,48800.0
2007-12-03 12:50:00,31.43,31.46,31.42,31.43,111200.0,18.3295,18.347,18.3236,18.3295,111200.0
2007-12-03 12:55:00,31.43,31.43,31.38,31.39,73600.0,18.3295,18.3295,18.3003,18.3062,73600.0
2007-12-03 13:00:00,31.39,31.39,31.33,31.35,107000.0,18.3062,18.3062,18.2712,18.2828,107000.0
2007-12-03 13:05:00,31.35,31.35,31.32,31.32,71600.0,18.2828,18.2828,18.2653,18.2653,71600.0
2007-12-03 13:10:00,31.32,31.32,31.3,31.3,100200.0,18.2653,18.2653,18.2537,18.2537,100200.0
2007-12-03 13:15:00,31.29,31.3,31.26,31.27,135000.0,18.2478,18.2537,18.2303,18.2362,135000.0
2007-12-03 13:20:00,31.28,31.28,31.26,31.26,154200.0,18.242,18.242,18.2303,18.2303,154200.0
2007-12-03 13:25:00,31.27,31.27,31.21,31.22,233400.0,18.2362,18.2362,18.2012,18.207,233400.0
2007-12-03 13:30:00,31.21,31.22,31.19,31.2,213600.0,18.2012,18.207,18.1895,18.1953,213600.0
2007-12-03 13:35:00,31.2,31.24,31.2,31.23,207200.0,18.1953,18.2187,18.1953,18.2128,207200.0
2007-12-03 13:40:00,31.23,31.25,31.21,31.24,247600.0,18.2128,18.2245,18.2012,18.2187,247600.0
2007-12-03 13:45:00,31.24,31.25,31.24,31.24,197200.0,18.2187,18.2245,18.2187,18.2187,197200.0
2007-12-03 13:50:00,31.25,31.25,31.21,31.22,166400.0,18.2245,18.2245,18.2012,18.207,166400.0
2007-12-03 13:55:00,31.21,31.24,31.21,31.22,165200.0,18.2012,18.2187,18.2012,18.207,165200.0
2007-12-03 14:00:00,31.21,31.23,31.21,31.22,180600.0,18.2012,18.2128,18.2012,18.207,180600.0
2007-12-03 14:05:00,31.22,31.24,31.21,31.22,130800.0,18.207,18.2187,18.2012,18.207,130800.0
2007-12-03 14:10:00,31.22,31.22,31.18,31.18,151600.0,18.207,18.207,18.1837,18.1837,151600.0
2007-12-03 14:15:00,31.18,31.18,31.18,31.18,201400.0,18.1837,18.1837,18.1837,18.1837,201400.0
2007-12-03 14:20:00,31.18,31.18,31.14,31.14,320200.0,18.1837,18.1837,18.1604,18.1604,320200.0
2007-12-03 14:25:00,31.14,31.15,31.11,31.11,202000.0,18.1604,18.1662,18.1429,18.1429,202000.0
2007-12-03 14:30:00,31.11,31.12,31.09,31.11,612200.0,18.1429,18.1487,18.1312,18.1429,612200.0
2007-12-03 14:35:00,31.11,31.12,31.11,31.11,279400.0,18.1429,18.1487,18.1429,18.1429,279400.0
2007-12-03 14:40:00,31.11,31.15,31.09,31.1,424600.0,18.1429,18.1662,18.1312,18.137,424600.0
2007-12-03 14:45:00,31.11,31.11,31.03,31.04,546800.0,18.1429,18.1429,18.0962,18.102,546800.0
2007-12-03 14:50:00,31.04,31.08,31.04,31.05,377400.0,18.102,18.1254,18.102,18.1079,377400.0
2007-12-03 14:55:00,31.05,31.05,31.03,31.03,317600.0,18.1079,18.1079,18.0962,18.0962,317600.0
2007-12-03 15:00:00,31.03,31.04,31.03,31.04,134200.0,18.0962,18.102,18.0962,18.102,134200.0
2007-12-03 15:05:00,31.03,31.04,30.99,30.99,465200.0,18.0962,18.102,18.0729,18.0729,465200.0
2007-12-03 15:10:00,30.99,31.04,30.98,31.02,367800.0,18.0729,18.102,18.067,18.0904,367800.0
2007-12-03 15:15:00,31.02,31.03,31.01,31.03,295600.0,18.0904,18.0962,18.0845,18.0962,295600.0
2007-12-03 15:20:00,31.03,31.13,31.0,31.13,442600.0,18.0962,18.1545,18.0787,18.1545,442600.0
2007-12-03 15:25:00,31.13,31.13,31.11,31.13,136800.0,18.1545,18.1545,18.1429,18.1545,136800.0
2007-12-03 15:30:00,31.13,31.15,31.12,31.14,244400.0,18.1545,18.1662,18.1487,18.1604,244400.0
2007-12-03 15:35:00,31.14,31.15,31.09,31.09,277600.0,18.1604,18.1662,18.1312,18.1312,277600.0
2007-12-03 15:40:00,31.09,31.09,31.07,31.07,320400.0,18.1312,18.1312,18.1195,18.1195,320400.0
2007-12-03 15:45:00,31.08,31.08,31.01,31.03,342200.0,18.1254,18.1254,18.0845,18.0962,342200.0
2007-12-03 15:50:00,31.03,31.07,31.02,31.06,495400.0,18.0962,18.1195,18.0904,18.1137,495400.0
2007-12-03 15:55:00,31.07,31.11,31.06,31.09,526000.0,18.1195,18.1429,18.1137,18.1312,526000.0
2007-12-04 09:30:00,30.98,31.1,30.75,31.1,380800.0,18.067,18.137,17.9329,18.137,380800.0
2007-12-04 09:35:00,31.11,31.11,31.02,31.05,179400.0,18.1429,18.1429,18.0904,18.1079,179400.0
2007-12-04 09:40:00,31.05,31.1,31.01,31.01,145600.0,18.1079,18.137,18.0845,18.0845,145600.0
2007-12-04 09:45:00,31.01,31.1,31.0,31.09,161400.0,18.0845,18.137,18.0787,18.1312,161400.0
2007-12-04 09:50:00,31.09,31.11,31.06,31.08,163200.0,18.1312,18.1429,18.1137,18.1254,163200.0
2007-12-04 09:55:00,31.07,31.14,31.07,31.11,127400.0,18.1195,18.1604,18.1195,18.1429,127400.0
2007-12-04 10:00:00,31.1,31.11,31.08,31.1,65400.0,18.137,18.1429,18.1254,18.137,65400.0
2007-12-04 10:05:00,31.11,31.17,31.1,31.17,118800.0,18.1429,18.1779,18.137,18.1779,118800.0
2007-12-04 10:10:00,31.17,31.2,31.17,31.19,112000.0,18.1779,18.1953,18.1779,18.1895,112000.0
2007-12-04 10:15:00,31.19,31.25,31.19,31.21,149200.0,18.1895,18.2245,18.1895,18.2012,149200.0
2007-12-04 10:20:00,31.21,31.22,31.2,31.21,128400.0,18.2012,18.207,18.1953,18.2012,128400.0
2007-12-04 10:25:00,31.21,31.22,31.12,31.2,128800.0,18.2012,18.207,18.1487,18.1953,128800.0
2007-12-04 10:30:00,31.2,31.23,31.16,31.16,122200.0,18.1953,18.2128,18.172,18.172,122200.0
2007-12-04 10:35:00,31.16,31.25,31.16,31.24,65000.0,18.172,18.2245,18.172,18.2187,65000.0
2007-12-04 10:40:00,31.24,31.28,31.24,31.28,80000.0,18.2187,18.242,18.2187,18.242,80000.0
2007-12-04 10:45:00,31.28,31.29,31.25,31.25,70200.0,18.242,18.2478,18.2245,18.2245,70200.0
2007-12-04 10:50:00,31.25,31.29,31.25,31.27,82600.0,18.2245,18.2478,18.2245,18.2362,82600.0
2007-12-04 10:55:00,31.26,31.29,31.25,31.26,94800.0,18.2303,18.2478,18.2245,18.2303,94800.0
2007-12-04 11:00:00,31.26,31.26,31.23,31.25,84000.0,18.2303,18.2303,18.2128,18.2245,84000.0
2007-12-04 11:05:00,31.25,31.29,31.24,31.29,68600.0,18.2245,18.2478,18.2187,18.2478,68600.0
2007-12-04 11:10:00,31.29,31.3,31.25,31.3,147800.0,18.2478,18.2537,18.2245,18.2537,147800.0
2007-12-04 11:15:00,31.31,31.31,31.27,31.27,60200.0,18.2595,18.2595,18.2362,18.2362,60200.0
2007-12-04 11:20:00,31.27,31.3,31.24,31.25,96000.0,18.2362,18.2537,18.2187,18.2245,96000.0
2007-12-04 11:25:00,31.25,31.25,31.18,31.18,68200.0,18.2245,18.2245,18.1837,18.1837,68200.0
2007-12-04 11:30:00,31.18,31.23,31.18,31.23,98400.0,18.1837,18.2128,18.1837,18.2128,98400.0
2007-12-04 11:35:00,31.24,31.25,31.2,31.24,97200.0,18.2187,18.2245,18.1953,18.2187,97200.0
2007-12-04 11:40:00,31.24,31.25,31.19,31.22,109400.0,18.2187,18.2245,18.1895,18.207,109400.0
2007-12-04 11:45:00,31.22,31.24,31.21,31.22,80000.0,18.207,18.2187,18.2012,18.207,80000.0
2007-12-04 11:50:00,31.23,31.23,31.2,31.23,81800.0,18.2128,18.2128,18.1953,18.2128,81800.0
2007-12-04 11:55:00,31.23,31.24,31.21,31.22,119200.0,18.2128,18.2187,18.2012,18.207,119200.0
2007-12-04 12:00:00,31.22,31.24,31.22,31.24,161400.0,18.207,18.2187,18.207,18.2187,161400.0
2007-12-04 12:05:00,31.24,31.3,31.23,31.29,426400.0,18.2187,18.2537,18.2128,18.2478,426400.0
2007-12-04 12:10:00,31.29,31.3,31.24,31.27,163200.0,18.2478,18.2537,18.2187,18.2362,163200.0
2007-12-04 12:15:00,31.27,31.33,31.26,31.32,176000.0,18.2362,18.2712,18.2303,18.2653,176000.0
2007-12-04 12:20:00,31.33,31.35,31.32,31.35,156800.0,18.2712,18.2828,18.2653,18.2828,156800.0
2007-12-04 12:25:00,31.34,31.37,31.34,31.36,140000.0,18.277,18.2945,18.277,18.2887,140000.0
2007-12-04 12:30:00,31.36,31.36,31.32,31.36,167600.0,18.2887,18.2887,18.2653,18.2887,167600.0
2007-12-04 12:35:00,31.36,31.36,31.33,31.34,78200.0,18.2887,18.2887,18.2712,18.277,78200.0
2007-12-04 12:40:00,31.34,31.36,31.33,31.36,101200.0,18.277,18.2887,18.2712,18.2887,101200.0
2007-12-04 12:45:00,31.35,31.38,31.35,31.37,103000.0,18.2828,18.3003,18.2828,18.2945,103000.0
2007-12-04 12:50:00,31.38,31.38,31.36,31.36,108400.0,18.3003,18.3003,18.2887,18.2887,108400.0
2007-12-04 12:55:00,31.36,31.4,31.36,31.4,149600.0,18.2887,18.312,18.2887,18.312,149600.0
2007-12-04 13:00:00,31.4,31.42,31.36,31.36,236000.0,18.312,18.3236,18.2887,18.2887,236000.0
2007-12-04 13:05:00,31.36,31.4,31.36,31.37,255200.0,18.2887,18.312,18.2887,18.2945,255200.0
2007-12-04 13:10:00,31.38,31.39,31.36,31.36,232200.0,18.3003,18.3062,18.2887,18.2887,232200.0
2007-12-04 13:15:00,31.37,31.38,31.35,31.36,103600.0,18.2945,18.3003,18.2828,18.2887,103600.0
2007-12-04 13:20:00,31.35,31.37,31.32,31.34,198000.0,18.2828,18.2945,18.2653,18.277,198000.0
2007-12-04 13:25:00,31.34,31.36,31.33,31.35,210600.0,18.277,18.2887,18.2712,18.2828,210600.0
2007-12-04 13:30:00,31.35,31.38,31.35,31.38,198800.0,18.2828,18.3003,18.2828,18.3003,198800.0
2007-12-04 13:35:00,31.38,31.42,31.36,31.42,130000.0,18.3003,18.3236,18.2887,18.3236,130000.0
2007-12-04 13:40:00,31.42,31.43,31.38,31.39,262600.0,18.3236,18.3295,18.3003,18.3062,262600.0
2007-12-04 13:45:00,31.39,31.4,31.36,31.37,166800.0,18.3062,18.312,18.2887,18.2945,166800.0
2007-12-04 13:50:00,31.38,31.39,31.36,31.37,73400.0,18.3003,18.3062,18.2887,18.2945,73400.0
2007-12-04 13:55:00,31.37,31.37,31.34,31.35,131000.0,18.2945,18.2945,18.277,18.2828,131000.0
2007-12-04 14:00:00,31.35,31.36,31.32,31.35,202600.0,18.2828,18.2887,18.2653,18.2828,202600.0
2007-12-04 14:05:00,31.35,31.38,31.33,31.38,248200.0,18.2828,18.3003,18.2712,18.3003,248200.0
2007-12-04 14:10:00,31.38,31.39,31.35,31.37,238800.0,18.3003,18.3062,18.2828,18.2945,238800.0
2007-12-04 14:15:00,31.37,31.42,31.36,31.41,149600.0,18.2945,18.3236,18.2887,18.3178,149600.0
2007-12-04 14:20:00,31.42,31.44,31.38,31.39,122200.0,18.3236,18.3353,18.3003,18.3062,122200.0
2007-12-04 14:25:00,31.39,31.45,31.39,31.43,219800.0,18.3062,18.3411,18.3062,18.3295,219800.0
2007-12-04 14:30:00,31.43,31.46,31.43,31.43,179400.0,18.3295,18.347,18.3295,18.3295,179400.0
2007-12-04 14:35:00,31.43,31.47,31.43,31.45,243600.0,18.3295,18.3528,18.3295,18.3411,243600.0
2007-12-04 14:40:00,31.45,31.46,31.43,31.43,99600.0,18.3411,18.347,18.3295,18.3295,99600.0
2007-12-04 14:45:00,31.43,31.45,31.39,31.43,329600.0,18.3295,18.3411,18.3062,18.3295,329600.0
2007-12-04 14:50:00,31.43,31.45,31.41,31.43,298000.0,18.3295,18.3411,18.3178,18.3295,298000.0
2007-12-04 14:55:00,31.43,31.43,31.4,31.42,282000.0,18.3295,18.3295,18.312,18.3236,282000.0
2007-12-04 15:00:00,31.43,31.43,31.4,31.4,198600.0,18.3295,18.3295,18.312,18.312,198600.0
2007-12-04 15:05:00,31.41,31.43,31.4,31.41,270600.0,18.3178,18.3295,18.312,18.3178,270600.0
2007-12-04 15:10:00,31.42,31.42,31.4,31.41,164200.0,18.3236,18.3236,18.312,18.3178,164200.0
2007-12-04 15:15:00,31.41,31.42,31.36,31.36,255000.0,18.3178,18.3236,18.2887,18.2887,255000.0
2007-12-04 15:20:00,31.36,31.39,31.35,31.39,221000.0,18.2887,18.3062,18.2828,18.3062,221000.0
2007-12-04 15:25:00,31.39,31.39,31.3,31.33,443600.0,18.3062,18.3062,18.2537,18.2712,443600.0
2007-12-04 15:30:00,31.33,31.36,31.33,31.35,293400.0,18.2712,18.2887,18.2712,18.2828,293400.0
2007-12-04 15:35:00,31.36,31.36,31.34,31.35,220600.0,18.2887,18.2887,18.277,18.2828,220600.0
2007-12-04 15:40:00,31.35,31.36,31.33,31.36,434800.0,18.2828,18.2887,18.2712,18.2887,434800.0
2007-12-04 15:45:00,31.35,31.38,31.35,31.38,382800.0,18.2828,18.3003,18.2828,18.3003,382800.0
2007-12-04 15:50:00,31.38,31.38,31.34,31.36,377200.0,18.3003,18.3003,18.277,18.2887,377200.0
2007-12-04 15:55:00,31.36,31.39,31.33,31.37,969400.0,18.2887,18.3062,18.2712,18.2945,969400.0
2007-12-05 09:30:00,31.42,31.49,31.31,31.33,1156800.0,18.3236,18.3645,18.2595,18.2712,1156800.0
2007-12-05 09:35:00,31.33,31.35,31.23,31.33,756400.0,18.2712,18.2828,18.2128,18.2712,756400.0
2007-12-05 09:40:00,31.33,31.34,31.25,31.25,547400.0,18.2712,18.277,18.2245,18.2245,547400.0
2007-12-05 09:45:00,31.25,31.35,31.25,31.32,138000.0,18.2245,18.2828,18.2245,18.2653,138000.0
2007-12-05 09:50:00,31.33,31.4,31.32,31.39,75800.0,18.2712,18.312,18.2653,18.3062,75800.0
2007-12-05 09:55:00,31.39,31.4,31.33,31.34,222200.0,18.3062,18.312,18.2712,18.277,222200.0
2007-12-05 10:00:00,31.34,31.36,31.31,31.35,222000.0,18.277,18.2887,18.2595,18.2828,222000.0
2007-12-05 10:05:00,31.35,31.35,31.31,31.31,202600.0,18.2828,18.2828,18.2595,18.2595,202600.0
2007-12-05 10:10:00,31.32,31.32,31.27,31.32,170800.0,18.2653,18.2653,18.2362,18.2653,170800.0
2007-12-05 10:15:00,31.32,31.36,31.32,31.36,101400.0,18.2653,18.2887,18.2653,18.2887,101400.0
2007-12-05 10:20:00,31.36,31.36,31.32,31.33,188800.0,18.2887,18.2887,18.2653,18.2712,188800.0
2007-12-05 10:25:00,31.33,31.36,31.33,31.36,296800.0,18.2712,18.2887,18.2712,18.2887,296800.0
2007-12-05 10:30:00,31.36,31.4,31.34,31.4,99800.0,18.2887,18.312,18.277,18.312,99800.0
2007-12-05 10:35:00,31.4,31.47,31.4,31.47,90200.0,18.312,18.3528,18.312,18.3528,90200.0
2007-12-05 10:40:00,31.47,31.48,31.44,31.46,166000.0,18.3528,18.3586,18.3353,18.347,166000.0
2007-12-05 10:45:00,31.46,31.49,31.45,31.45,114000.0,18.347,18.3645,18.3411,18.3411,114000.0
2007-12-05 10:50:00,31.45,31.46,31.41,31.42,123600.0,18.3411,18.347,18.3178,18.3236,123600.0
2007-12-05 10:55:00,31.42,31.43,31.42,31.43,49400.0,18.3236,18.3295,18.3236,18.3295,49400.0
2007-12-05 11:00:00,31.43,31.48,31.43,31.48,70800.0,18.3295,18.3586,18.3295,18.3586,70800.0
2007-12-05 11:05:00,31.48,31.49,31.47,31.49,80800.0,18.3586,18.3645,18.3528,18.3645,80800.0
2007-12-05 11:10:00,31.48,31.49,31.45,31.47,229600.0,18.3586,18.3645,18.3411,18.3528,229600.0
2007-12-05 11:15:00,31.48,31.48,31.43,31.44,180000.0,18.3586,18.3586,18.3295,18.3353,180000.0
2007-12-05 11:20:00,31.45,31.45,31.42,31.42,98400.0,18.3411,18.3411,18.3236,18.3236,98400.0
2007-12-05 11:25:00,31.42,31.42,31.38,31.41,92600.0,18.3236,18.3236,18.3003,18.3178,92600.0
2007-12-05 11:30:00,31.41,31.42,31.35,31.35,171400.0,18.3178,18.3236,18.2828,18.2828,171400.0
2007-12-05 11:35:00,31.35,31.36,31.34,31.36,173200.0,18.2828,18.2887,18.277,18.2887,173200.0
2007-12-05 11:40:00,31.36,31.38,31.34,31.36,171000.0,18.2887,18.3003,18.277,18.2887,171000.0
2007-12-05 11:45:00,31.36,31.39,31.36,31.36,76800.0,18.2887,18.3062,18.2887,18.2887,76800.0
2007-12-05 11:50:00,31.36,31.4,31.36,31.4,97800.0,18.2887,18.312,18.2887,18.312,97800.0
2007-12-05 11:55:00,31.39,31.43,31.39,31.42,70800.0,18.3062,18.3295,18.3062,18.3236,70800.0
2007-12-05 12:00:00,31.42,31.45,31.42,31.44,87600.0,18.3236,18.3411,18.3236,18.3353,87600.0
2007-12-05 12:05:00,31.44,31.45,31.43,31.44,49800.0,18.3353,18.3411,18.3295,18.3353,49800.0
2007-12-05 12:10:00,31.44,31.45,31.41,31.43,87400.0,18.3353,18.3411,18.3178,18.3295,87400.0
2007-12-05 12:15:00,31.44,31.47,31.43,31.47,49600.0,18.3353,18.3528,18.3295,18.3528,49600.0
2007-12-05 12:20:00,31.46,31.49,31.46,31.48,68000.0,18.347,18.3645,18.347,18.3586,68000.0
2007-12-05 12:25:00,31.49,31.49,31.45,31.45,86400.0,18.3645,18.3645,18.3411,18.3411,86400.0
2007-12-05 12:30:00,31.45,31.45,31.43,31.44,78200.0,18.3411,18.3411,18.3295,18.3353,78200.0
2007-12-05 12:35:00,31.44,31.46,31.44,31.45,64400.0,18.3353,18.347,18.3353,18.3411,64400.0
2007-12-05 12:40:00,31.45,31.47,31.45,31.47,64000.0,18.3411,18.3528,18.3411,18.3528,64000.0
2007-12-05 12:45:00,31.47,31.48,31.45,31.47,75000.0,18.3528,18.3586,18.3411,18.3528,75000.0
2007-12-05 12:50:00,31.47,31.48,31.46,31.47,263000.0,18.3528,18.3586,18.347,18.3528,263000.0
2007-12-05 12:55:00,31.48,31.48,31.43,31.45,149800.0,18.3586,18.3586,18.3295,18.3411,149800.0
2007-12-05 13:00:00,31.45,31.48,31.41,31.46,66400.0,18.3411,18.3586,18.3178,18.347,66400.0
2007-12-05 13:05:00,31.45,31.47,31.43,31.43,99200.0,18.3411,18.3528,18.3295,18.3295,99200.0
2007-12-05 13:10:00,31.43,31.45,31.42,31.43,112200.0,18.3295,18.3411,18.3236,18.3295,112200.0
2007-12-05 13:15:00,31.43,31.45,31.41,31.43,111600.0,18.3295,18.3411,18.3178,18.3295,111600.0
2007-12-05 13:20:00,31.43,31.45,31.41,31.43,128000.0,18.3295,18.3411,18.3178,18.3295,128000.0
2007-12-05 13:25:00,31.44,31.47,31.43,31.46,102400.0,18.3353,18.3528,18.3295,18.347,102400.0
2007-12-05 13:30:00,31.46,31.47,31.45,31.45,67400.0,18.347,18.3528,18.3411,18.3411,67400.0
2007-12-05 13:35:00,31.45,31.47,31.44,31.44,60000.0,18.3411,18.3528,18.3353,18.3353,60000.0
2007-12-05 13:40:00,31.45,31.45,31.43,31.43,51000.0,18.3411,18.3411,18.3295,18.3295,51000.0
2007-12-05 13:45:00,31.43,31.48,31.43,31.48,73600.0,18.3295,18.3586,18.3295,18.3586,73600.0
2007-12-05 13:50:00,31.48,31.48,31.45,31.47,108400.0,18.3586,18.3586,18.3411,18.3528,108400.0
2007-12-05 13:55:00,31.47,31.48,31.44,31.46,138000.0,18.3528,18.3586,18.3353,18.347,138000.0
2007-12-05 14:00:00,31.46,31.46,31.43,31.46,177000.0,18.347,18.347,18.3295,18.347,177000.0
2007-12-05 14:05:00,31.46,31.47,31.43,31.44,143400.0,18.347,18.3528,18.3295,18.3353,143400.0
2007-12-05 14:10:00,31.44,31.46,31.43,31.43,127400.0,18.3353,18.347,18.3295,18.3295,127400.0
2007-12-05 14:15:00,31.43,31.43,31.42,31.43,68400.0,18.3295,18.3295,18.3236,18.3295,68400.0
2007-12-05 14:20:00,31.43,31.43,31.36,31.38,167000.0,18.3295,18.3295,18.2887,18.3003,167000.0
2007-12-05 14:25:00,31.38,31.43,31.38,31.42,95000.0,18.3003,18.3295,18.3003,18.3236,95000.0
2007-12-05 14:30:00,31.42,31.45,31.41,31.43,80600.0,18.3236,18.3411,18.3178,18.3295,80600.0
2007-12-05 14:35:00,31.43,31.47,31.43,31.46,112200.0,18.3295,18.3528,18.3295,18.347,112200.0
2007-12-05 14:40:00,31.46,31.48,31.43,31.44,95800.0,18.347,18.3586,18.3295,18.3353,95800.0
2007-12-05 14:45:00,31.45,31.47,31.44,31.47,40600.0,18.3411,18.3528,18.3353,18.3528,40600.0
2007-12-05 14:50:00,31.47,31.47,31.43,31.44,128800.0,18.3528,18.3528,18.3295,18.3353,128800.0
2007-12-05 14:55:00,31.44,31.47,31.42,31.46,122400.0,18.3353,18.3528,18.3236,18.347,122400.0
2007-12-05 15:00:00,31.46,31.47,31.43,31.45,148600.0,18.347,18.3528,18.3295,18.3411,148600.0
2007-12-05 15:05:00,31.45,31.47,31.43,31.44,98400.0,18.3411,18.3528,18.3295,18.3353,98400.0
2007-12-05 15:10:00,31.44,31.48,31.43,31.47,121600.0,18.3353,18.3586,18.3295,18.3528,121600.0
2007-12-05 15:15:00,31.46,31.49,31.44,31.49,201600.0,18.347,18.3645,18.3353,18.3645,201600.0
2007-12-05 15:20:00,31.48,31.49,31.47,31.47,186800.0,18.3586,18.3645,18.3528,18.3528,186800.0
2007-12-05 15:25:00,31.48,31.49,31.47,31.48,164000.0,18.3586,18.3645,18.3528,18.3586,164000.0
2007-12-05 15:30:00,31.48,31.5,31.45,31.49,193400.0,18.3586,18.3703,18.3411,18.3645,193400.0
2007-12-05 15:35:00,31.49,31.52,31.49,31.52,319400.0,18.3645,18.382,18.3645,18.382,319400.0
2007-12-05 15:40:00,31.52,31.53,31.48,31.51,338000.0,18.382,18.3878,18.3586,18.3761,338000.0
2007-12-05 15:45:00,31.51,31.52,31.48,31.48,236200.0,18.3761,18.382,18.3586,18.3586,236200.0
2007-12-05 15:50:00,31.48,31.49,31.48,31.49,262800.0,18.3586,18.3645,18.3586,18.3645,262800.0
2007-12-05 15:55:00,31.49,31.52,31.46,31.51,673400.0,18.3645,18.382,18.347,18.3761,673400.0
2007-12-06 09:30:00,31.46,31.49,31.35,31.48,378400.0,18.347,18.3645,18.2828,18.3586,378400.0
2007-12-06 09:35:00,31.48,31.5,31.39,31.39,133200.0,18.3586,18.3703,18.3062,18.3062,133200.0
2007-12-06 09:40:00,31.39,31.4,31.29,31.33,178400.0,18.3062,18.312,18.2478,18.2712,178400.0
2007-12-06 09:45:00,31.33,31.42,31.31,31.38,143600.0,18.2712,18.3236,18.2595,18.3003,143600.0
2007-12-06 09:50:00,31.38,31.39,31.33,31.37,86800.0,18.3003,18.3062,18.2712,18.2945,86800.0
2007-12-06 09:55:00,31.36,31.39,31.36,31.38,73400.0,18.2887,18.3062,18.2887,18.3003,73400.0
2007-12-06 10:00:00,31.38,31.39,31.29,31.37,169600.0,18.3003,18.3062,18.2478,18.2945,169600.0
2007-12-06 10:05:00,31.37,31.42,31.36,31.41,67400.0,18.2945,18.3236,18.2887,18.3178,67400.0
2007-12-06 10:10:00,31.41,31.43,31.34,31.38,196000.0,18.3178,18.3295,18.277,18.3003,196000.0
2007-12-06 10:15:00,31.39,31.41,31.37,31.4,74800.0,18.3062,18.3178,18.2945,18.312,74800.0
2007-12-06 10:20:00,31.4,31.43,31.37,31.38,113600.0,18.312,18.3295,18.2945,18.3003,113600.0
2007-12-06 10:25:00,31.38,31.44,31.38,31.42,113600.0,18.3003,18.3353,18.3003,18.3236,113600.0
2007-12-06 10:30:00,31.43,31.43,31.35,31.38,183600.0,18.3295,18.3295,18.2828,18.3003,183600.0
2007-12-06 10:35:00,31.38,31.42,31.35,31.4,107400.0,18.3003,18.3236,18.2828,18.312,107400.0
2007-12-06 10:40:00,31.4,31.41,31.37,31.38,111600.0,18.312,18.3178,18.2945,18.3003,111600.0
2007-12-06 10:45:00,31.38,31.38,31.37,31.38,231200.0,18.3003,18.3003,18.2945,18.3003,231200.0
2007-12-06 10:50:00,31.38,31.38,31.34,31.35,136800.0,18.3003,18.3003,18.277,18.2828,136800.0
2007-12-06 10:55:00,31.35,31.37,31.34,31.34,143000.0,18.2828,18.2945,18.277,18.277,143000.0
2007-12-06 11:00:00,31.34,31.34,31.28,31.29,83600.0,18.277,18.277,18.242,18.2478,83600.0
2007-12-06 11:05:00,31.29,31.3,31.27,31.28,94800.0,18.2478,18.2537,18.2362,18.242,94800.0
2007-12-06 11:10:00,31.28,31.34,31.26,31.27,290600.0,18.242,18.277,18.2303,18.2362,290600.0
2007-12-06 11:15:00,31.27,31.29,31.25,31.27,139000.0,18.2362,18.2478,18.2245,18.2362,139000.0
2007-12-06 11:20:00,31.28,31.28,31.19,31.26,346000.0,18.242,18.242,18.1895,18.2303,346000.0
2007-12-06 11:25:00,31.26,31.29,31.25,31.28,141800.0,18.2303,18.2478,18.2245,18.242,141800.0
2007-12-06 11:30:00,31.28,31.28,31.23,31.25,260600.0,18.242,18.242,18.2128,18.2245,260600.0
2007-12-06 11:35:00,31.25,31.27,31.23,31.26,118600.0,18.2245,18.2362,18.2128,18.2303,118600.0
2007-12-06 11:40:00,31.26,31.31,31.24,31.29,90800.0,18.2303,18.2595,18.2187,18.2478,90800.0
2007-12-06 11:45:00,31.28,31.3,31.28,31.3,74600.0,18.242,18.2537,18.242,18.2537,74600.0
2007-12-06 11:50:00,31.3,31.31,31.28,31.3,64800.0,18.2537,18.2595,18.242,18.2537,64800.0
2007-12-06 11:55:00,31.3,31.34,31.3,31.32,54200.0,18.2537,18.277,18.2537,18.2653,54200.0
2007-12-06 12:00:00,31.32,31.35,31.32,31.35,115200.0,18.2653,18.2828,18.2653,18.2828,115200.0
2007-12-06 12:05:00,31.35,31.35,31.29,31.29,126600.0,18.2828,18.2828,18.2478,18.2478,126600.0
2007-12-06 12:10:00,31.3,31.31,31.27,31.3,95200.0,18.2537,18.2595,18.2362,18.2537,95200.0
2007-12-06 12:15:00,31.31,31.31,31.29,31.31,154200.0,18.2595,18.2595,18.2478,18.2595,154200.0
2007-12-06 12:20:00,31.3,31.32,31.29,31.29,68200.0,18.2537,18.2653,18.2478,18.2478,68200.0
2007-12-06 12:25:00,31.3,31.3,31.27,31.28,56800.0,18.2537,18.2537,18.2362,18.242,56800.0
2007-12-06 12:30:00,31.28,31.32,31.28,31.31,96800.0,18.242,18.2653,18.242,18.2595,96800.0
2007-12-06 12:35:00,31.31,31.35,31.3,31.3,219200.0,18.2595,18.2828,18.2537,18.2537,219200.0
2007-12-06 12:40:00,31.3,31.3,31.27,31.28,101200.0,18.2537,18.2537,18.2362,18.242,101200.0
2007-12-06 12:45:00,31.29,31.36,31.28,31.35,103800.0,18.2478,18.2887,18.242,18.2828,103800.0
2007-12-06 12:50:00,31.35,31.36,31.3,31.32,81800.0,18.2828,18.2887,18.2537,18.2653,81800.0
2007-12-06 12:55:00,31.32,31.35,31.32,31.35,72400.0,18.2653,18.2828,18.2653,18.2828,72400.0
2007-12-06 13:00:00,31.35,31.37,31.35,31.36,70600.0,18.2828,18.2945,18.2828,18.2887,70600.0
2007-12-06 13:05:00,31.36,31.36,31.33,31.33,80200.0,18.2887,18.2887,18.2712,18.2712,80200.0
2007-12-06 13:10:00,31.32,31.35,31.32,31.35,81000.0,18.2653,18.2828,18.2653,18.2828,81000.0
2007-12-06 13:15:00,31.35,31.35,31.32,31.32,74800.0,18.2828,18.2828,18.2653,18.2653,74800.0
2007-12-06 13:20:00,31.32,31.34,31.3,31.34,72000.0,18.2653,18.277,18.2537,18.277,72000.0
2007-12-06 13:25:00,31.34,31.35,31.32,31.35,64200.0,18.277,18.2828,18.2653,18.2828,64200.0
2007-12-06 13:30:00,31.35,31.35,31.33,31.34,100800.0,18.2828,18.2828,18.2712,18.277,100800.0
2007-12-06 13:35:00,31.34,31.35,31.32,31.32,100600.0,18.277,18.2828,18.2653,18.2653,100600.0
2007-12-06 13:40:00,31.33,31.35,31.32,31.32,80800.0,18.2712,18.2828,18.2653,18.2653,80800.0
2007-12-06 13:45:00,31.32,31.33,31.28,31.3,95000.0,18.2653,18.2712,18.242,18.2537,95000.0
2007-12-06 13:50:00,31.3,31.34,31.3,31.33,130800.0,18.2537,18.277,18.2537,18.2712,130800.0
2007-12-06 13:55:00,31.33,31.33,31.29,31.33,83800.0,18.2712,18.2712,18.2478,18.2712,83800.0
2007-12-06 14:00:00,31.33,31.34,31.3,31.3,210800.0,18.2712,18.277,18.2537,18.2537,210800.0
2007-12-06 14:05:00,31.3,31.31,31.29,31.29,122000.0,18.2537,18.2595,18.2478,18.2478,122000.0
2007-12-06 14:10:00,31.29,31.32,31.29,31.3,111200.0,18.2478,18.2653,18.2478,18.2537,111200.0
2007-12-06 14:15:00,31.3,31.31,31.28,31.31,104800.0,18.2537,18.2595,18.242,18.2595,104800.0
2007-12-06 14:20:00,31.31,31.34,31.26,31.27,149400.0,18.2595,18.277,18.2303,18.2362,149400.0
2007-12-06 14:25:00,31.26,31.28,31.25,31.25,198000.0,18.2303,18.242,18.2245,18.2245,198000.0
2007-12-06 14:30:00,31.26,31.3,31.25,31.28,250800.0,18.2303,18.2537,18.2245,18.242,250800.0
2007-12-06 14:35:00,31.28,31.34,31.27,31.31,149400.0,18.242,18.277,18.2362,18.2595,149400.0
2007-12-06 14:40:00,31.31,31.36,31.31,31.35,159600.0,18.2595,18.2887,18.2595,18.2828,159600.0
2007-12-06 14:45:00,31.35,31.35,31.32,31.33,147000.0,18.2828,18.2828,18.2653,18.2712,147000.0
2007-12-06 14:50:00,31.33,31.38,31.32,31.34,187000.0,18.2712,18.3003,18.2653,18.277,187000.0
2007-12-06 14:55:00,31.34,31.36,31.33,31.36,100600.0,18.277,18.2887,18.2712,18.2887,100600.0
2007-12-06 15:00:00,31.36,31.41,31.36,31.4,186000.0,18.2887,18.3178,18.2887,18.312,186000.0
2007-12-06 15:05:00,31.4,31.4,31.34,31.35,344000.0,18.312,18.312,18.277,18.2828,344000.0
2007-12-06 15:10:00,31.34,31.38,31.34,31.37,225200.0,18.277,18.3003,18.277,18.2945,225200.0
2007-12-06 15:15:00,31.38,31.41,31.35,31.36,197000.0,18.3003,18.3178,18.2828,18.2887,197000.0
2007-12-06 15:20:00,31.36,31.4,31.35,31.36,207400.0,18.2887,18.312,18.2828,18.2887,207400.0
2007-12-06 15:25:00,31.36,31.43,31.36,31.43,337800.0,18.2887,18.3295,18.2887,18.3295,337800.0
2007-12-06 15:30:00,31.43,31.43,31.41,31.43,162000.0,18.3295,18.3295,18.3178,18.3295,162000.0
2007-12-06 15:35:00,31.43,31.5,31.42,31.48,365200.0,18.3295,18.3703,18.3236,18.3586,365200.0
2007-12-06 15:40:00,31.47,31.52,31.47,31.49,270400.0,18.3528,18.382,18.3528,18.3645,270400.0
2007-12-06 15:45:00,31.49,31.5,31.37,31.5,344400.0,18.3645,18.3703,18.2945,18.3703,344400.0
2007-12-06 15:50:00,31.5,31.56,31.5,31.55,400400.0,18.3703,18.4053,18.3703,18.3995,400400.0
2007-12-06 15:55:00,31.56,31.59,31.53,31.56,611800.0,18.4053,18.4228,18.3878,18.4053,611800.0
2007-12-07 09:30:00,31.53,31.62,31.53,31.58,438400.0,18.3878,18.4403,18.3878,18.417,438400.0
2007-12-07 09:35:00,31.58,31.63,31.56,31.61,300400.0,18.417,18.4461,18.4053,18.4345,300400.0
2007-12-07 09:40:00,31.61,31.61,31.56,31.6,120400.0,18.4345,18.4345,18.4053,18.4286,120400.0
2007-12-07 09:45:00,31.6,31.61,31.59,31.59,122800.0,18.4286,18.4345,18.4228,18.4228,122800.0
2007-12-07 09:50:00,31.59,31.61,31.58,31.61,126000.0,18.4228,18.4345,18.417,18.4345,126000.0
2007-12-07 09:55:00,31.61,31.68,31.61,31.64,351200.0,18.4345,18.4753,18.4345,18.4519,351200.0
2007-12-07 10:00:00,31.64,31.69,31.63,31.68,201400.0,18.4519,18.4811,18.4461,18.4753,201400.0
2007-12-07 10:05:00,31.68,31.77,31.68,31.75,603000.0,18.4753,18.5278,18.4753,18.5161,603000.0
2007-12-07 10:10:00,31.77,31.88,31.74,31.86,418600.0,18.5278,18.5919,18.5103,18.5802,418600.0
2007-12-07 10:15:00,31.86,31.86,31.81,31.85,149200.0,18.5802,18.5802,18.5511,18.5744,149200.0
2007-12-07 10:20:00,31.85,31.85,31.81,31.82,152000.0,18.5744,18.5744,18.5511,18.5569,152000.0
2007-12-07 10:25:00,31.82,31.84,31.8,31.83,124800.0,18.5569,18.5686,18.5453,18.5628,124800.0
2007-12-07 10:30:00,31.83,31.85,31.81,31.81,250200.0,18.5628,18.5744,18.5511,18.5511,250200.0
2007-12-07 10:35:00,31.81,31.82,31.7,31.75,174800.0,18.5511,18.5569,18.4869,18.5161,174800.0
2007-12-07 10:40:00,31.74,31.75,31.66,31.68,170800.0,18.5103,18.5161,18.4636,18.4753,170800.0
2007-12-07 10:45:00,31.68,31.72,31.67,31.72,147400.0,18.4753,18.4986,18.4694,18.4986,147400.0
2007-12-07 10:50:00,31.72,31.77,31.72,31.77,201000.0,18.4986,18.5278,18.4986,18.5278,201000.0
2007-12-07 10:55:00,31.77,31.77,31.71,31.71,217200.0,18.5278,18.5278,18.4928,18.4928,217200.0
2007-12-07 11:00:00,31.71,31.73,31.7,31.71,156000.0,18.4928,18.5044,18.4869,18.4928,156000.0
2007-12-07 11:05:00,31.71,31.73,31.71,31.71,83000.0,18.4928,18.5044,18.4928,18.4928,83000.0
2007-12-07 11:10:00,31.72,31.74,31.71,31.74,152600.0,18.4986,18.5103,18.4928,18.5103,152600.0
2007-12-07 11:15:00,31.74,31.75,31.73,31.75,60200.0,18.5103,18.5161,18.5044,18.5161,60200.0
2007-12-07 11:20:00,31.75,31.8,31.75,31.8,85800.0,18.5161,18.5453,18.5161,18.5453,85800.0
2007-12-07 11:25:00,31.79,31.82,31.79,31.81,63000.0,18.5394,18.5569,18.5394,18.5511,63000.0
2007-12-07 11:30:00,31.81,31.85,31.81,31.84,104600.0,18.5511,18.5744,18.5511,18.5686,104600.0
2007-12-07 11:35:00,31.85,31.85,31.82,31.84,116800.0,18.5744,18.5744,18.5569,18.5686,116800.0
2007-12-07 11:40:00,31.84,31.85,31.83,31.84,86800.0,18.5686,18.5744,18.5628,18.5686,86800.0
2007-12-07 11:45:00,31.84,31.85,31.83,31.84,52600.0,18.5686,18.5744,18.5628,18.5686,52600.0
2007-12-07 11:50:00,31.85,31.85,31.83,31.84,95400.0,18.5744,18.5744,18.5628,18.5686,95400.0
2007-12-07 11:55:00,31.84,31.85,31.84,31.84,85800.0,18.5686,18.5744,18.5686,18.5686,85800.0
2007-12-07 12:00:00,31.85,31.85,31.82,31.82,68600.0,18.5744,18.5744,18.5569,18.5569,68600.0
2007-12-07 12:05:00,31.82,31.82,31.8,31.81,88000.0,18.5569,18.5569,18.5453,18.5511,88000.0
2007-12-07 12:10:00,31.8,31.81,31.77,31.79,138600.0,18.5453,18.5511,18.5278,18.5394,138600.0
2007-12-07 12:15:00,31.8,31.83,31.77,31.79,147400.0,18.5453,18.5628,18.5278,18.5394,147400.0
2007-12-07 12:20:00,31.8,31.8,31.75,31.77,68600.0,18.5453,18.5453,18.5161,18.5278,68600.0
2007-12-07 12:25:00,31.76,31.79,31.75,31.78,170800.0,18.5219,18.5394,18.5161,18.5336,170800.0
2007-12-07 12:30:00,31.78,31.78,31.75,31.76,62000.0,18.5336,18.5336,18.5161,18.5219,62000.0
2007-12-07 12:35:00,31.75,31.75,31.73,31.73,47200.0,18.5161,18.5161,18.5044,18.5044,47200.0
2007-12-07 12:40:00,31.73,31.78,31.72,31.78,77200.0,18.5044,18.5336,18.4986,18.5336,77200.0
2007-12-07 12:45:00,31.78,31.79,31.77,31.78,35800.0,18.5336,18.5394,18.5278,18.5336,35800.0
2007-12-07 12:50:00,31.78,31.79,31.78,31.78,66400.0,18.5336,18.5394,18.5336,18.5336,66400.0
2007-12-07 12:55:00,31.78,31.78,31.75,31.75,76000.0,18.5336,18.5336,18.5161,18.5161,76000.0
2007-12-07 13:00:00,31.75,31.75,31.71,31.72,178200.0,18.5161,18.5161,18.4928,18.4986,178200.0
2007-12-07 13:05:00,31.72,31.79,31.72,31.78,187800.0,18.4986,18.5394,18.4986,18.5336,187800.0
2007-12-07 13:10:00,31.78,31.81,31.78,31.78,155800.0,18.5336,18.5511,18.5336,18.5336,155800.0
2007-12-07 13:15:00,31.78,31.79,31.75,31.77,85800.0,18.5336,18.5394,18.5161,18.5278,85800.0
2007-12-07 13:20:00,31.77,31.79,31.72,31.73,139000.0,18.5278,18.5394,18.4986,18.5044,139000.0
2007-12-07 13:25:00,31.73,31.75,31.7,31.72,124200.0,18.5044,18.5161,18.4869,18.4986,124200.0
2007-12-07 13:30:00,31.72,31.75,31.71,31.75,67400.0,18.4986,18.5161,18.4928,18.5161,67400.0
2007-12-07 13:35:00,31.75,31.75,31.72,31.74,67000.0,18.5161,18.5161,18.4986,18.5103,67000.0
2007-12-07 13:40:00,31.74,31.75,31.72,31.75,106600.0,18.5103,18.5161,18.4986,18.5161,106600.0
2007-12-07 13:45:00,31.75,31.75,31.73,31.74,126200.0,18.5161,18.5161,18.5044,18.5103,126200.0
2007-12-07 13:50:00,31.74,31.74,31.73,31.74,43600.0,18.5103,18.5103,18.5044,18.5103,43600.0
2007-12-07 13:55:00,31.74,31.75,31.73,31.74,72800.0,18.5103,18.5161,18.5044,18.5103,72800.0
2007-12-07 14:00:00,31.74,31.74,31.71,31.73,92800.0,18.5103,18.5103,18.4928,18.5044,92800.0
2007-12-07 14:05:00,31.73,31.75,31.72,31.75,147200.0,18.5044,18.5161,18.4986,18.5161,147200.0
2007-12-07 14:10:00,31.75,31.77,31.73,31.76,106400.0,18.5161,18.5278,18.5044,18.5219,106400.0
2007-12-07 14:15:00,31.76,31.76,31.69,31.72,230000.0,18.5219,18.5219,18.4811,18.4986,230000.0
2007-12-07 14:20:00,31.72,31.72,31.66,31.66,267000.0,18.4986,18.4986,18.4636,18.4636,267000.0
2007-12-07 14:25:00,31.66,31.67,31.65,31.67,120400.0,18.4636,18.4694,18.4578,18.4694,120400.0
2007-12-07 14:30:00,31.67,31.7,31.67,31.7,118600.0,18.4694,18.4869,18.4694,18.4869,118600.0
2007-12-07 14:35:00,31.7,31.74,31.7,31.73,135800.0,18.4869,18.5103,18.4869,18.5044,135800.0
2007-12-07 14:40:00,31.73,31.74,31.72,31.73,75200.0,18.5044,18.5103,18.4986,18.5044,75200.0
2007-12-07 14:45:00,31.74,31.74,31.71,31.71,121600.0,18.5103,18.5103,18.4928,18.4928,121600.0
2007-12-07 14:50:00,31.72,31.72,31.7,31.71,136600.0,18.4986,18.4986,18.4869,18.4928,136600.0
2007-12-07 14:55:00,31.7,31.71,31.65,31.65,175400.0,18.4869,18.4928,18.4578,18.4578,175400.0
2007-12-07 15:00:00,31.65,31.68,31.64,31.68,132000.0,18.4578,18.4753,18.4519,18.4753,132000.0
2007-12-07 15:05:00,31.67,31.71,31.67,31.67,127800.0,18.4694,18.4928,18.4694,18.4694,127800.0
2007-12-07 15:10:00,31.67,31.71,31.65,31.67,104400.0,18.4694,18.4928,18.4578,18.4694,104400.0
2007-12-07 15:15:00,31.67,31.68,31.63,31.66,140400.0,18.4694,18.4753,18.4461,18.4636,140400.0
2007-12-07 15:20:00,31.66,31.67,31.64,31.67,152200.0,18.4636,18.4694,18.4519,18.4694,152200.0
2007-12-07 15:25:00,31.67,31.67,31.61,31.61,173000.0,18.4694,18.4694,18.4345,18.4345,173000.0
2007-12-07 15:30:00,31.61,31.63,31.58,31.62,206800.0,18.4345,18.4461,18.417,18.4403,206800.0
2007-12-07 15:35:00,31.62,31.63,31.56,31.6,180400.0,18.4403,18.4461,18.4053,18.4286,180400.0
2007-12-07 15:40:00,31.6,31.64,31.58,31.58,287600.0,18.4286,18.4519,18.417,18.417,287600.0
2007-12-07 15:45:00,31.58,31.6,31.56,31.58,217600.0,18.417,18.4286,18.4053,18.417,217600.0
2007-12-07 15:50:00,31.58,31.58,31.55,31.58,285600.0,18.417,18.417,18.3995,18.417,285600.0
2007-12-07 15:55:00,31.58,31.61,31.57,31.6,431600.0,18.417,18.4345,18.4111,18.4286,431600.0
2007-12-10 09:30:00,31.58,31.68,31.53,31.6,486200.0,18.417,18.4753,18.3878,18.4286,486200.0
2007-12-10 09:35:00,31.59,31.7,31.59,31.7,56400.0,18.4228,18.4869,18.4228,18.4869,56400.0
2007-12-10 09:40:00,31.68,31.71,31.66,31.69,91400.0,18.4753,18.4928,18.4636,18.4811,91400.0
2007-12-10 09:45:00,31.7,31.75,31.69,31.73,84200.0,18.4869,18.5161,18.4811,18.5044,84200.0
2007-12-10 09:50:00,31.73,31.73,31.61,31.64,76400.0,18.5044,18.5044,18.4345,18.4519,76400.0
2007-12-10 09:55:00,31.64,31.64,31.6,31.61,96000.0,18.4519,18.4519,18.4286,18.4345,96000.0
2007-12-10 10:00:00,31.61,31.65,31.6,31.63,83800.0,18.4345,18.4578,18.4286,18.4461,83800.0
2007-12-10 10:05:00,31.64,31.68,31.6,31.68,53400.0,18.4519,18.4753,18.4286,18.4753,53400.0
2007-12-10 10:10:00,31.67,31.71,31.66,31.7,64600.0,18.4694,18.4928,18.4636,18.4869,64600.0
2007-12-10 10:15:00,31.7,31.72,31.63,31.63,78000.0,18.4869,18.4986,18.4461,18.4461,78000.0
2007-12-10 10:20:00,31.63,31.7,31.61,31.67,129600.0,18.4461,18.4869,18.4345,18.4694,129600.0
2007-12-10 10:25:00,31.67,31.67,31.64,31.65,66600.0,18.4694,18.4694,18.4519,18.4578,66600.0
2007-12-10 10:30:00,31.65,31.65,31.64,31.64,169600.0,18.4578,18.4578,18.4519,18.4519,169600.0
2007-12-10 10:35:00,31.64,31.64,31.56,31.58,123800.0,18.4519,18.4519,18.4053,18.417,123800.0
2007-12-10 10:40:00,31.58,31.61,31.57,31.58,107200.0,18.417,18.4345,18.4111,18.417,107200.0
2007-12-10 10:45:00,31.58,31.58,31.51,31.54,132800.0,18.417,18.417,18.3761,18.3936,132800.0
2007-12-10 10:50:00,31.54,31.55,31.48,31.48,114200.0,18.3936,18.3995,18.3586,18.3586,114200.0
2007-12-10 10:55:00,31.5,31.58,31.5,31.58,206000.0,18.3703,18.417,18.3703,18.417,206000.0
2007-12-10 11:00:00,31.58,31.6,31.56,31.59,95800.0,18.417,18.4286,18.4053,18.4228,95800.0
2007-12-10 11:05:00,31.58,31.59,31.49,31.5,61400.0,18.417,18.4228,18.3645,18.3703,61400.0
2007-12-10 11:10:00,31.5,31.51,31.48,31.48,61000.0,18.3703,18.3761,18.3586,18.3586,61000.0
2007-12-10 11:15:00,31.48,31.48,31.44,31.45,171200.0,18.3586,18.3586,18.3353,18.3411,171200.0
2007-12-10 11:20:00,31.45,31.51,31.45,31.5,89200.0,18.3411,18.3761,18.3411,18.3703,89200.0
2007-12-10 11:25:00,31.5,31.52,31.5,31.51,68200.0,18.3703,18.382,18.3703,18.3761,68200.0
2007-12-10 11:30:00,31.5,31.54,31.5,31.53,33800.0,18.3703,18.3936,18.3703,18.3878,33800.0
2007-12-10 11:35:00,31.54,31.54,31.51,31.53,65000.0,18.3936,18.3936,18.3761,18.3878,65000.0
2007-12-10 11:40:00,31.53,31.54,31.52,31.53,27600.0,18.3878,18.3936,18.382,18.3878,27600.0
2007-12-10 11:45:00,31.54,31.59,31.52,31.59,147600.0,18.3936,18.4228,18.382,18.4228,147600.0
2007-12-10 11:50:00,31.58,31.61,31.58,31.6,63400.0,18.417,18.4345,18.417,18.4286,63400.0
2007-12-10 11:55:00,31.6,31.61,31.6,31.6,64600.0,18.4286,18.4345,18.4286,18.4286,64600.0
2007-12-10 12:00:00,31.6,31.64,31.6,31.64,52800.0,18.4286,18.4519,18.4286,18.4519,52800.0
2007-12-10 12:05:00,31.64,31.65,31.63,31.64,43200.0,18.4519,18.4578,18.4461,18.4519,43200.0
2007-12-10 12:10:00,31.64,31.64,31.6,31.61,58600.0,18.4519,18.4519,18.4286,18.4345,58600.0
2007-12-10 12:15:00,31.61,31.63,31.6,31.62,64600.0,18.4345,18.4461,18.4286,18.4403,64600.0
2007-12-10 12:20:00,31.62,31.64,31.6,31.61,67800.0,18.4403,18.4519,18.4286,18.4345,67800.0
2007-12-10 12:25:00,31.61,31.63,31.61,31.61,65600.0,18.4345,18.4461,18.4345,18.4345,65600.0
2007-12-10 12:30:00,31.61,31.63,31.61,31.61,98000.0,18.4345,18.4461,18.4345,18.4345,98000.0
2007-12-10 12:35:00,31.61,31.63,31.61,31.62,23600.0,18.4345,18.4461,18.4345,18.4403,23600.0
2007-12-10 12:40:00,31.62,31.66,31.61,31.66,74600.0,18.4403,18.4636,18.4345,18.4636,74600.0
2007-12-10 12:45:00,31.66,31.66,31.63,31.63,49400.0,18.4636,18.4636,18.4461,18.4461,49400.0
2007-12-10 12:50:00,31.63,31.64,31.61,31.61,52200.0,18.4461,18.4519,18.4345,18.4345,52200.0
2007-12-10 12:55:00,31.62,31.63,31.56,31.56,94600.0,18.4403,18.4461,18.4053,18.4053,94600.0
2007-12-10 13:00:00,31.57,31.58,31.56,31.57,65600.0,18.4111,18.417,18.4053,18.4111,65600.0
2007-12-10 13:05:00,31.58,31.58,31.57,31.58,41000.0,18.417,18.417,18.4111,18.417,41000.0
2007-12-10 13:10:00,31.58,31.61,31.58,31.6,47600.0,18.417,18.4345,18.417,18.4286,47600.0
2007-12-10 13:15:00,31.6,31.67,31.6,31.66,72000.0,18.4286,18.4694,18.4286,18.4636,72000.0
2007-12-10 13:20:00,31.67,31.67,31.63,31.64,58800.0,18.4694,18.4694,18.4461,18.4519,58800.0
2007-12-10 13:25:00,31.64,31.66,31.61,31.61,52200.0,18.4519,18.4636,18.4345,18.4345,52200.0
2007-12-10 13:30:00,31.61,31.64,31.6,31.62,60200.0,18.4345,18.4519,18.4286,18.4403,60200.0
2007-12-10 13:35:00,31.62,31.63,31.61,31.62,32000.0,18.4403,18.4461,18.4345,18.4403,32000.0
2007-12-10 13:40:00,31.61,31.62,31.61,31.61,21000.0,18.4345,18.4403,18.4345,18.4345,21000.0
2007-12-10 13:45:00,31.61,31.61,31.6,31.61,36000.0,18.4345,18.4345,18.4286,18.4345,36000.0
2007-12-10 13:50:00,31.61,31.61,31.58,31.59,48600.0,18.4345,18.4345,18.417,18.4228,48600.0
2007-12-10 13:55:00,31.59,31.6,31.56,31.57,72400.0,18.4228,18.4286,18.4053,18.4111,72400.0
2007-12-10 14:00:00,31.57,31.59,31.56,31.59,93600.0,18.4111,18.4228,18.4053,18.4228,93600.0
2007-12-10 14:05:00,31.58,31.59,31.58,31.59,45200.0,18.417,18.4228,18.417,18.4228,45200.0
2007-12-10 14:10:00,31.59,31.59,31.57,31.57,51600.0,18.4228,18.4228,18.4111,18.4111,51600.0
2007-12-10 14:15:00,31.57,31.58,31.57,31.58,64000.0,18.4111,18.417,18.4111,18.417,64000.0
2007-12-10 14:20:00,31.58,31.64,31.57,31.61,63400.0,18.417,18.4519,18.4111,18.4345,63400.0
2007-12-10 14:25:00,31.62,31.63,31.6,31.62,41600.0,18.4403,18.4461,18.4286,18.4403,41600.0
2007-12-10 14:30:00,31.62,31.64,31.61,31.63,35600.0,18.4403,18.4519,18.4345,18.4461,35600.0
2007-12-10 14:35:00,31.62,31.64,31.62,31.63,22400.0,18.4403,18.4519,18.4403,18.4461,22400.0
2007-12-10 14:40:00,31.63,31.64,31.62,31.63,27000.0,18.4461,18.4519,18.4403,18.4461,27000.0
2007-12-10 14:45:00,31.63,31.66,31.62,31.66,36600.0,18.4461,18.4636,18.4403,18.4636,36600.0
2007-12-10 14:50:00,31.65,31.67,31.65,31.65,66800.0,18.4578,18.4694,18.4578,18.4578,66800.0
2007-12-10 14:55:00,31.65,31.66,31.59,31.63,166800.0,18.4578,18.4636,18.4228,18.4461,166800.0
2007-12-10 15:00:00,31.63,31.64,31.61,31.63,54800.0,18.4461,18.4519,18.4345,18.4461,54800.0
2007-12-10 15:05:00,31.63,31.67,31.61,31.65,91600.0,18.4461,18.4694,18.4345,18.4578,91600.0
2007-12-10 15:10:00,31.66,31.67,31.64,31.65,47400.0,18.4636,18.4694,18.4519,18.4578,47400.0
2007-12-10 15:15:00,31.65,31.67,31.64,31.65,44000.0,18.4578,18.4694,18.4519,18.4578,44000.0
2007-12-10 15:20:00,31.65,31.66,31.64,31.65,57800.0,18.4578,18.4636,18.4519,18.4578,57800.0
2007-12-10 15:25:00,31.65,31.67,31.63,31.63,69400.0,18.4578,18.4694,18.4461,18.4461,69400.0
2007-12-10 15:30:00,31.64,31.66,31.61,31.64,98800.0,18.4519,18.4636,18.4345,18.4519,98800.0
2007-12-10 15:35:00,31.64,31.65,31.63,31.65,88600.0,18.4519,18.4578,18.4461,18.4578,88600.0
2007-12-10 15:40:00,31.65,31.65,31.6,31.62,220400.0,18.4578,18.4578,18.4286,18.4403,220400.0
2007-12-10 15:45:00,31.62,31.65,31.61,31.61,158000.0,18.4403,18.4578,18.4345,18.4345,158000.0
2007-12-10 15:50:00,31.61,31.64,31.6,31.61,237600.0,18.4345,18.4519,18.4286,18.4345,237600.0
2007-12-10 15:55:00,31.61,31.67,31.61,31.67,225800.0,18.4345,18.4694,18.4345,18.4694,225800.0
2007-12-11 09:30:00,31.62,31.65,31.58,31.63,268400.0,18.4403,18.4578,18.417,18.4461,268400.0
2007-12-11 09:35:00,31.63,31.65,31.61,31.61,55800.0,18.4461,18.4578,18.4345,18.4345,55800.0
2007-12-11 09:40:00,31.61,31.65,31.58,31.62,84000.0,18.4345,18.4578,18.417,18.4403,84000.0
2007-12-11 09:45:00,31.61,31.64,31.6,31.62,58600.0,18.4345,18.4519,18.4286,18.4403,58600.0
2007-12-11 09:50:00,31.62,31.68,31.62,31.64,116400.0,18.4403,18.4753,18.4403,18.4519,116400.0
2007-12-11 09:55:00,31.64,31.65,31.6,31.62,62600.0,18.4519,18.4578,18.4286,18.4403,62600.0
2007-12-11 10:00:00,31.62,31.63,31.58,31.59,78400.0,18.4403,18.4461,18.417,18.4228,78400.0
2007-12-11 10:05:00,31.59,31.59,31.56,31.56,86800.0,18.4228,18.4228,18.4053,18.4053,86800.0
2007-12-11 10:10:00,31.56,31.61,31.55,31.61,87200.0,18.4053,18.4345,18.3995,18.4345,87200.0
2007-12-11 10:15:00,31.6,31.64,31.59,31.61,91600.0,18.4286,18.4519,18.4228,18.4345,91600.0
2007-12-11 10:20:00,31.61,31.61,31.6,31.61,58600.0,18.4345,18.4345,18.4286,18.4345,58600.0
2007-12-11 10:25:00,31.61,31.66,31.61,31.66,102400.0,18.4345,18.4636,18.4345,18.4636,102400.0
2007-12-11 10:30:00,31.66,31.69,31.65,31.68,101000.0,18.4636,18.4811,18.4578,18.4753,101000.0
2007-12-11 10:35:00,31.69,31.71,31.68,31.69,149200.0,18.4811,18.4928,18.4753,18.4811,149200.0
2007-12-11 10:40:00,31.7,31.73,31.68,31.72,107000.0,18.4869,18.5044,18.4753,18.4986,107000.0
2007-12-11 10:45:00,31.71,31.73,31.69,31.7,148000.0,18.4928,18.5044,18.4811,18.4869,148000.0
2007-12-11 10:50:00,31.69,31.7,31.63,31.7,198600.0,18.4811,18.4869,18.4461,18.4869,198600.0
2007-12-11 10:55:00,31.7,31.7,31.66,31.67,87800.0,18.4869,18.4869,18.4636,18.4694,87800.0
2007-12-11 11:00:00,31.66,31.67,31.64,31.66,264600.0,18.4636,18.4694,18.4519,18.4636,264600.0
2007-12-11 11:05:00,31.65,31.7,31.65,31.67,149800.0,18.4578,18.4869,18.4578,18.4694,149800.0
2007-12-11 11:10:00,31.67,31.72,31.61,31.71,183600.0,18.4694,18.4986,18.4345,18.4928,183600.0
2007-12-11 11:15:00,31.71,31.77,31.71,31.75,627000.0,18.4928,18.5278,18.4928,18.5161,627000.0
2007-12-11 11:20:00,31.75,31.8,31.75,31.78,122200.0,18.5161,18.5453,18.5161,18.5336,122200.0
2007-12-11 11:25:00,31.79,31.79,31.75,31.75,83800.0,18.5394,18.5394,18.5161,18.5161,83800.0
2007-12-11 11:30:00,31.75,31.81,31.75,31.8,179800.0,18.5161,18.5511,18.5161,18.5453,179800.0
2007-12-11 11:35:00,31.81,31.82,31.75,31.75,150200.0,18.5511,18.5569,18.5161,18.5161,150200.0
2007-12-11 11:40:00,31.75,31.78,31.74,31.77,150400.0,18.5161,18.5336,18.5103,18.5278,150400.0
2007-12-11 11:45:00,31.77,31.82,31.75,31.81,225000.0,18.5278,18.5569,18.5161,18.5511,225000.0
2007-12-11 11:50:00,31.8,31.81,31.79,31.79,51600.0,18.5453,18.5511,18.5394,18.5394,51600.0
2007-12-11 11:55:00,31.79,31.84,31.78,31.83,120000.0,18.5394,18.5686,18.5336,18.5628,120000.0
2007-12-11 12:00:00,31.83,31.84,31.81,31.83,211800.0,18.5628,18.5686,18.5511,18.5628,211800.0
2007-12-11 12:05:00,31.83,31.83,31.81,31.82,35600.0,18.5628,18.5628,18.5511,18.5569,35600.0
2007-12-11 12:10:00,31.82,31.82,31.8,31.8,42400.0,18.5569,18.5569,18.5453,18.5453,42400.0
2007-12-11 12:15:00,31.8,31.81,31.78,31.8,61600.0,18.5453,18.5511,18.5336,18.5453,61600.0
2007-12-11 12:20:00,31.8,31.84,31.8,31.83,77200.0,18.5453,18.5686,18.5453,18.5628,77200.0
2007-12-11 12:25:00,31.83,31.83,31.82,31.82,47200.0,18.5628,18.5628,18.5569,18.5569,47200.0
2007-12-11 12:30:00,31.82,31.85,31.82,31.83,81200.0,18.5569,18.5744,18.5569,18.5628,81200.0
2007-12-11 12:35:00,31.83,31.85,31.83,31.85,71600.0,18.5628,18.5744,18.5628,18.5744,71600.0
2007-12-11 12:40:00,31.85,31.86,31.85,31.85,95000.0,18.5744,18.5802,18.5744,18.5744,95000.0
2007-12-11 12:45:00,31.85,31.9,31.85,31.88,269200.0,18.5744,18.6036,18.5744,18.5919,269200.0
2007-12-11 12:50:00,31.88,31.93,31.87,31.93,277400.0,18.5919,18.6211,18.5861,18.6211,277400.0
2007-12-11 12:55:00,31.93,31.93,31.91,31.93,223000.0,18.6211,18.6211,18.6094,18.6211,223000.0
2007-12-11 13:00:00,31.93,31.95,31.89,31.91,247200.0,18.6211,18.6327,18.5977,18.6094,247200.0
2007-12-11 13:05:00,31.91,31.91,31.9,31.9,71200.0,18.6094,18.6094,18.6036,18.6036,71200.0
2007-12-11 13:10:00,31.9,31.91,31.89,31.9,144200.0,18.6036,18.6094,18.5977,18.6036,144200.0
2007-12-11 13:15:00,31.89,31.9,31.87,31.87,82600.0,18.5977,18.6036,18.5861,18.5861,82600.0
2007-12-11 13:20:00,31.87,31.94,31.85,31.87,132600.0,18.5861,18.6269,18.5744,18.5861,132600.0
2007-12-11 13:25:00,31.87,31.87,31.84,31.86,81200.0,18.5861,18.5861,18.5686,18.5802,81200.0
2007-12-11 13:30:00,31.86,31.86,31.83,31.83,64600.0,18.5802,18.5802,18.5628,18.5628,64600.0
2007-12-11 13:35:00,31.83,31.83,31.82,31.82,68000.0,18.5628,18.5628,18.5569,18.5569,68000.0
2007-12-11 13:40:00,31.82,31.82,31.81,31.82,76200.0,18.5569,18.5569,18.5511,18.5569,76200.0
2007-12-11 13:45:00,31.82,31.86,31.81,31.82,201200.0,18.5569,18.5802,18.5511,18.5569,201200.0
2007-12-11 13:50:00,31.81,31.85,31.81,31.84,172800.0,18.5511,18.5744,18.5511,18.5686,172800.0
2007-12-11 13:55:00,31.84,31.9,31.83,31.89,67200.0,18.5686,18.6036,18.5628,18.5977,67200.0
2007-12-11 14:00:00,31.9,31.91,31.86,31.91,161400.0,18.6036,18.6094,18.5802,18.6094,161400.0
2007-12-11 14:05:00,31.9,31.91,31.86,31.87,160800.0,18.6036,18.6094,18.5802,18.5861,160800.0
2007-12-11 14:10:00,31.87,31.92,31.87,31.89,220400.0,18.5861,18.6152,18.5861,18.5977,220400.0
2007-12-11 14:15:00,31.9,31.92,31.6,31.81,706200.0,18.6036,18.6152,18.4286,18.5511,706200.0
2007-12-11 14:20:00,31.82,31.85,31.6,31.64,521000.0,18.5569,18.5744,18.4286,18.4519,521000.0
2007-12-11 14:25:00,31.64,31.79,31.61,31.72,475600.0,18.4519,18.5394,18.4345,18.4986,475600.0
2007-12-11 14:30:00,31.72,31.75,31.65,31.68,434000.0,18.4986,18.5161,18.4578,18.4753,434000.0
2007-12-11 14:35:00,31.68,31.72,31.59,31.67,328000.0,18.4753,18.4986,18.4228,18.4694,328000.0
2007-12-11 14:40:00,31.67,31.67,31.56,31.64,304200.0,18.4694,18.4694,18.4053,18.4519,304200.0
2007-12-11 14:45:00,31.63,31.65,31.6,31.63,183000.0,18.4461,18.4578,18.4286,18.4461,183000.0
2007-12-11 14:50:00,31.63,31.64,31.57,31.64,202000.0,18.4461,18.4519,18.4111,18.4519,202000.0
2007-12-11 14:55:00,31.64,31.68,31.61,31.67,314000.0,18.4519,18.4753,18.4345,18.4694,314000.0
2007-12-11 15:00:00,31.67,31.68,31.55,31.6,407200.0,18.4694,18.4753,18.3995,18.4286,407200.0
2007-12-11 15:05:00,31.6,31.64,31.59,31.61,147600.0,18.4286,18.4519,18.4228,18.4345,147600.0
2007-12-11 15:10:00,31.61,31.62,31.52,31.55,236000.0,18.4345,18.4403,18.382,18.3995,236000.0
2007-12-11 15:15:00,31.55,31.6,31.5,31.5,322800.0,18.3995,18.4286,18.3703,18.3703,322800.0
2007-12-11 15:20:00,31.5,31.57,31.48,31.56,413800.0,18.3703,18.4111,18.3586,18.4053,413800.0
2007-12-11 15:25:00,31.56,31.61,31.55,31.61,408200.0,18.4053,18.4345,18.3995,18.4345,408200.0
2007-12-11 15:30:00,31.61,31.63,31.52,31.55,259000.0,18.4345,18.4461,18.382,18.3995,259000.0
2007-12-11 15:35:00,31.56,31.57,31.54,31.56,489200.0,18.4053,18.4111,18.3936,18.4053,489200.0
2007-12-11 15:40:00,31.56,31.58,31.51,31.52,399400.0,18.4053,18.417,18.3761,18.382,399400.0
2007-12-11 15:45:00,31.52,31.54,31.5,31.51,458600.0,18.382,18.3936,18.3703,18.3761,458600.0
2007-12-11 15:50:00,31.51,31.53,31.48,31.51,447600.0,18.3761,18.3878,18.3586,18.3761,447600.0
2007-12-11 15:55:00,31.51,31.57,31.48,31.49,788400.0,18.3761,18.4111,18.3586,18.3645,788400.0
2007-12-12 09:30:00,31.61,31.86,31.48,31.84,618800.0,18.4345,18.5802,18.3586,18.5686,618800.0
2007-12-12 09:35:00,31.84,31.88,31.78,31.85,572600.0,18.5686,18.5919,18.5336,18.5744,572600.0
2007-12-12 09:40:00,31.85,31.88,31.79,31.8,391200.0,18.5744,18.5919,18.5394,18.5453,391200.0
2007-12-12 09:45:00,31.8,31.88,31.78,31.83,575200.0,18.5453,18.5919,18.5336,18.5628,575200.0
2007-12-12 09:50:00,31.83,31.84,31.79,31.8,317200.0,18.5628,18.5686,18.5394,18.5453,317200.0
2007-12-12 09:55:00,31.8,31.85,31.79,31.83,187600.0,18.5453,18.5744,18.5394,18.5628,187600.0
2007-12-12 10:00:00,31.83,31.84,31.78,31.79,268200.0,18.5628,18.5686,18.5336,18.5394,268200.0
2007-12-12 10:05:00,31.79,31.85,31.79,31.84,442800.0,18.5394,18.5744,18.5394,18.5686,442800.0
2007-12-12 10:10:00,31.84,31.88,31.83,31.86,272200.0,18.5686,18.5919,18.5628,18.5802,272200.0
2007-12-12 10:15:00,31.86,31.91,31.85,31.91,263400.0,18.5802,18.6094,18.5744,18.6094,263400.0
2007-12-12 10:20:00,31.91,31.95,31.9,31.93,409400.0,18.6094,18.6327,18.6036,18.6211,409400.0
2007-12-12 10:25:00,31.93,31.96,31.93,31.95,404000.0,18.6211,18.6386,18.6211,18.6327,404000.0
2007-12-12 10:30:00,31.95,31.96,31.93,31.95,194000.0,18.6327,18.6386,18.6211,18.6327,194000.0
2007-12-12 10:35:00,31.95,31.96,31.88,31.89,238200.0,18.6327,18.6386,18.5919,18.5977,238200.0
2007-12-12 10:40:00,31.89,31.93,31.88,31.93,222600.0,18.5977,18.6211,18.5919,18.6211,222600.0
2007-12-12 10:45:00,31.93,31.94,31.85,31.86,233800.0,18.6211,18.6269,18.5744,18.5802,233800.0
2007-12-12 10:50:00,31.86,31.91,31.83,31.86,290600.0,18.5802,18.6094,18.5628,18.5802,290600.0
2007-12-12 10:55:00,31.86,31.91,31.85,31.86,243200.0,18.5802,18.6094,18.5744,18.5802,243200.0
2007-12-12 11:00:00,31.86,31.93,31.86,31.91,210600.0,18.5802,18.6211,18.5802,18.6094,210600.0
2007-12-12 11:05:00,31.91,31.92,31.89,31.9,123200.0,18.6094,18.6152,18.5977,18.6036,123200.0
2007-12-12 11:10:00,31.9,31.98,31.89,31.98,202600.0,18.6036,18.6502,18.5977,18.6502,202600.0
2007-12-12 11:15:00,31.98,31.98,31.95,31.98,153200.0,18.6502,18.6502,18.6327,18.6502,153200.0
2007-12-12 11:20:00,31.98,32.0,31.97,31.98,252200.0,18.6502,18.6619,18.6444,18.6502,252200.0
2007-12-12 11:25:00,31.98,32.0,31.98,32.0,362600.0,18.6502,18.6619,18.6502,18.6619,362600.0
2007-12-12 11:30:00,31.99,32.02,31.99,32.0,592200.0,18.6561,18.6736,18.6561,18.6619,592200.0
2007-12-12 11:35:00,32.0,32.0,31.96,31.98,361600.0,18.6619,18.6619,18.6386,18.6502,361600.0
2007-12-12 11:40:00,31.98,32.01,31.97,31.97,308400.0,18.6502,18.6677,18.6444,18.6444,308400.0
2007-12-12 11:45:00,31.97,31.97,31.91,31.92,226800.0,18.6444,18.6444,18.6094,18.6152,226800.0
2007-12-12 11:50:00,31.92,31.93,31.84,31.84,224800.0,18.6152,18.6211,18.5686,18.5686,224800.0
2007-12-12 11:55:00,31.86,31.9,31.85,31.89,131000.0,18.5802,18.6036,18.5744,18.5977,131000.0
2007-12-12 12:00:00,31.89,31.91,31.88,31.91,78400.0,18.5977,18.6094,18.5919,18.6094,78400.0
2007-12-12 12:05:00,31.91,31.92,31.86,31.9,89400.0,18.6094,18.6152,18.5802,18.6036,89400.0
2007-12-12 12:10:00,31.91,31.92,31.88,31.88,73400.0,18.6094,18.6152,18.5919,18.5919,73400.0
2007-12-12 12:15:00,31.88,31.91,31.86,31.9,78600.0,18.5919,18.6094,18.5802,18.6036,78600.0
2007-12-12 12:20:00,31.91,31.93,31.9,31.93,68400.0,18.6094,18.6211,18.6036,18.6211,68400.0
2007-12-12 12:25:00,31.93,31.93,31.92,31.93,58800.0,18.6211,18.6211,18.6152,18.6211,58800.0
2007-12-12 12:30:00,31.93,31.93,31.86,31.88,151200.0,18.6211,18.6211,18.5802,18.5919,151200.0
2007-12-12 12:35:00,31.88,31.88,31.84,31.86,124800.0,18.5919,18.5919,18.5686,18.5802,124800.0
2007-12-12 12:40:00,31.85,31.86,31.79,31.81,182400.0,18.5744,18.5802,18.5394,18.5511,182400.0
2007-12-12 12:45:00,31.81,31.82,31.74,31.78,217000.0,18.5511,18.5569,18.5103,18.5336,217000.0
2007-12-12 12:50:00,31.78,31.78,31.75,31.76,240600.0,18.5336,18.5336,18.5161,18.5219,240600.0
2007-12-12 12:55:00,31.77,31.82,31.77,31.82,132200.0,18.5278,18.5569,18.5278,18.5569,132200.0
2007-12-12 13:00:00,31.82,31.89,31.81,31.85,165200.0,18.5569,18.5977,18.5511,18.5744,165200.0
2007-12-12 13:05:00,31.85,31.94,31.85,31.93,232000.0,18.5744,18.6269,18.5744,18.6211,232000.0
2007-12-12 13:10:00,31.94,31.95,31.85,31.86,180000.0,18.6269,18.6327,18.5744,18.5802,180000.0
2007-12-12 13:15:00,31.86,31.86,31.81,31.82,122600.0,18.5802,18.5802,18.5511,18.5569,122600.0
2007-12-12 13:20:00,31.82,31.85,31.81,31.83,106400.0,18.5569,18.5744,18.5511,18.5628,106400.0
2007-12-12 13:25:00,31.83,31.85,31.81,31.82,119600.0,18.5628,18.5744,18.5511,18.5569,119600.0
2007-12-12 13:30:00,31.81,31.84,31.75,31.76,139600.0,18.5511,18.5686,18.5161,18.5219,139600.0
2007-12-12 13:35:00,31.76,31.81,31.75,31.79,291200.0,18.5219,18.5511,18.5161,18.5394,291200.0
2007-12-12 13:40:00,31.79,31.82,31.77,31.78,235800.0,18.5394,18.5569,18.5278,18.5336,235800.0
2007-12-12 13:45:00,31.77,31.8,31.77,31.8,149000.0,18.5278,18.5453,18.5278,18.5453,149000.0
2007-12-12 13:50:00,31.79,31.8,31.75,31.77,225400.0,18.5394,18.5453,18.5161,18.5278,225400.0
2007-12-12 13:55:00,31.77,31.8,31.77,31.8,199200.0,18.5278,18.5453,18.5278,18.5453,199200.0
2007-12-12 14:00:00,31.8,31.8,31.77,31.78,273600.0,18.5453,18.5453,18.5278,18.5336,273600.0
2007-12-12 14:05:00,31.78,31.83,31.78,31.81,140800.0,18.5336,18.5628,18.5336,18.5511,140800.0
2007-12-12 14:10:00,31.82,31.84,31.81,31.84,169200.0,18.5569,18.5686,18.5511,18.5686,169200.0
2007-12-12 14:15:00,31.83,31.87,31.83,31.86,155400.0,18.5628,18.5861,18.5628,18.5802,155400.0
2007-12-12 14:20:00,31.86,31.86,31.8,31.83,217800.0,18.5802,18.5802,18.5453,18.5628,217800.0
2007-12-12 14:25:00,31.84,31.86,31.82,31.83,235200.0,18.5686,18.5802,18.5569,18.5628,235200.0
2007-12-12 14:30:00,31.83,31.84,31.81,31.84,189200.0,18.5628,18.5686,18.5511,18.5686,189200.0
2007-12-12 14:35:00,31.84,31.86,31.83,31.85,219800.0,18.5686,18.5802,18.5628,18.5744,219800.0
2007-12-12 14:40:00,31.85,31.88,31.84,31.88,271000.0,18.5744,18.5919,18.5686,18.5919,271000.0
2007-12-12 14:45:00,31.86,31.91,31.86,31.9,298800.0,18.5802,18.6094,18.5802,18.6036,298800.0
2007-12-12 14:50:00,31.9,31.93,31.9,31.92,257800.0,18.6036,18.6211,18.6036,18.6152,257800.0
2007-12-12 14:55:00,31.93,31.96,31.89,31.89,330800.0,18.6211,18.6386,18.5977,18.5977,330800.0
2007-12-12 15:00:00,31.89,31.89,31.77,31.82,460600.0,18.5977,18.5977,18.5278,18.5569,460600.0
2007-12-12 15:05:00,31.81,31.84,31.8,31.83,218400.0,18.5511,18.5686,18.5453,18.5628,218400.0
2007-12-12 15:10:00,31.83,31.83,31.72,31.72,317000.0,18.5628,18.5628,18.4986,18.4986,317000.0
2007-12-12 15:15:00,31.73,31.78,31.66,31.75,419600.0,18.5044,18.5336,18.4636,18.5161,419600.0
2007-12-12 15:20:00,31.75,31.8,31.75,31.77,396800.0,18.5161,18.5453,18.5161,18.5278,396800.0
2007-12-12 15:25:00,31.77,31.84,31.75,31.83,380400.0,18.5278,18.5686,18.5161,18.5628,380400.0
2007-12-12 15:30:00,31.84,31.84,31.75,31.77,450000.0,18.5686,18.5686,18.5161,18.5278,450000.0
2007-12-12 15:35:00,31.77,31.79,31.64,31.74,631800.0,18.5278,18.5394,18.4519,18.5103,631800.0
2007-12-12 15:40:00,31.73,31.79,31.71,31.74,579400.0,18.5044,18.5394,18.4928,18.5103,579400.0
2007-12-12 15:45:00,31.74,31.86,31.73,31.81,584400.0,18.5103,18.5802,18.5044,18.5511,584400.0
2007-12-12 15:50:00,31.81,31.89,31.81,31.86,538800.0,18.5511,18.5977,18.5511,18.5802,538800.0
2007-12-12 15:55:00,31.86,31.92,31.85,31.9,596200.0,18.5802,18.6152,18.5744,18.6036,596200.0
2007-12-13 09:30:00,31.79,31.98,31.79,31.97,336200.0,18.5394,18.6502,18.5394,18.6444,336200.0
2007-12-13 09:35:00,31.98,31.99,31.88,31.89,222200.0,18.6502,18.6561,18.5919,18.5977,222200.0
2007-12-13 09:40:00,31.9,31.9,31.85,31.88,193800.0,18.6036,18.6036,18.5744,18.5919,193800.0
2007-12-13 09:45:00,31.89,31.91,31.8,31.86,190000.0,18.5977,18.6094,18.5453,18.5802,190000.0
2007-12-13 09:50:00,31.86,31.89,31.75,31.81,230800.0,18.5802,18.5977,18.5161,18.5511,230800.0
2007-12-13 09:55:00,31.82,31.88,31.75,31.8,228600.0,18.5569,18.5919,18.5161,18.5453,228600.0
2007-12-13 10:00:00,31.8,31.81,31.69,31.77,184000.0,18.5453,18.5511,18.4811,18.5278,184000.0
2007-12-13 10:05:00,31.77,31.83,31.73,31.75,176400.0,18.5278,18.5628,18.5044,18.5161,176400.0
2007-12-13 10:10:00,31.76,31.86,31.76,31.79,131200.0,18.5219,18.5802,18.5219,18.5394,131200.0
2007-12-13 10:15:00,31.79,31.82,31.75,31.76,71200.0,18.5394,18.5569,18.5161,18.5219,71200.0
2007-12-13 10:20:00,31.77,31.83,31.74,31.79,128800.0,18.5278,18.5628,18.5103,18.5394,128800.0
2007-12-13 10:25:00,31.79,31.83,31.76,31.82,149600.0,18.5394,18.5628,18.5219,18.5569,149600.0
2007-12-13 10:30:00,31.81,31.84,31.78,31.79,175200.0,18.5511,18.5686,18.5336,18.5394,175200.0
2007-12-13 10:35:00,31.79,31.86,31.78,31.86,119600.0,18.5394,18.5802,18.5336,18.5802,119600.0
2007-12-13 10:40:00,31.86,31.92,31.86,31.9,121400.0,18.5802,18.6152,18.5802,18.6036,121400.0
2007-12-13 10:45:00,31.9,31.91,31.87,31.91,64200.0,18.6036,18.6094,18.5861,18.6094,64200.0
2007-12-13 10:50:00,31.92,31.93,31.89,31.89,131400.0,18.6152,18.6211,18.5977,18.5977,131400.0
2007-12-13 10:55:00,31.89,31.91,31.85,31.89,174200.0,18.5977,18.6094,18.5744,18.5977,174200.0
2007-12-13 11:00:00,31.88,31.91,31.83,31.9,238200.0,18.5919,18.6094,18.5628,18.6036,238200.0
2007-12-13 11:05:00,31.9,31.91,31.78,31.86,254000.0,18.6036,18.6094,18.5336,18.5802,254000.0
2007-12-13 11:10:00,31.86,31.9,31.84,31.87,102800.0,18.5802,18.6036,18.5686,18.5861,102800.0
2007-12-13 11:15:00,31.88,31.89,31.83,31.86,57000.0,18.5919,18.5977,18.5628,18.5802,57000.0
2007-12-13 11:20:00,31.85,31.89,31.83,31.83,87600.0,18.5744,18.5977,18.5628,18.5628,87600.0
2007-12-13 11:25:00,31.83,31.88,31.83,31.85,104400.0,18.5628,18.5919,18.5628,18.5744,104400.0
2007-12-13 11:30:00,31.85,31.9,31.79,31.81,306400.0,18.5744,18.6036,18.5394,18.5511,306400.0
2007-12-13 11:35:00,31.81,31.89,31.81,31.87,121800.0,18.5511,18.5977,18.5511,18.5861,121800.0
2007-12-13 11:40:00,31.86,31.9,31.85,31.88,85600.0,18.5802,18.6036,18.5744,18.5919,85600.0
2007-12-13 11:45:00,31.88,31.92,31.86,31.88,87400.0,18.5919,18.6152,18.5802,18.5919,87400.0
2007-12-13 11:50:00,31.89,31.93,31.86,31.91,90200.0,18.5977,18.6211,18.5802,18.6094,90200.0
2007-12-13 11:55:00,31.91,31.93,31.9,31.91,79600.0,18.6094,18.6211,18.6036,18.6094,79600.0
2007-12-13 12:00:00,31.91,31.91,31.85,31.87,76600.0,18.6094,18.6094,18.5744,18.5861,76600.0
2007-12-13 12:05:00,31.86,31.93,31.86,31.91,100800.0,18.5802,18.6211,18.5802,18.6094,100800.0
2007-12-13 12:10:00,31.91,31.93,31.9,31.92,62800.0,18.6094,18.6211,18.6036,18.6152,62800.0
2007-12-13 12:15:00,31.92,31.93,31.9,31.92,77000.0,18.6152,18.6211,18.6036,18.6152,77000.0
2007-12-13 12:20:00,31.92,31.95,31.91,31.93,94800.0,18.6152,18.6327,18.6094,18.6211,94800.0
2007-12-13 12:25:00,31.93,31.95,31.93,31.93,53200.0,18.6211,18.6327,18.6211,18.6211,53200.0
2007-12-13 12:30:00,31.93,31.95,31.91,31.93,78600.0,18.6211,18.6327,18.6094,18.6211,78600.0
2007-12-13 12:35:00,31.93,31.96,31.93,31.96,76800.0,18.6211,18.6386,18.6211,18.6386,76800.0
2007-12-13 12:40:00,31.95,31.96,31.92,31.94,84000.0,18.6327,18.6386,18.6152,18.6269,84000.0
2007-12-13 12:45:00,31.94,31.95,31.92,31.92,68200.0,18.6269,18.6327,18.6152,18.6152,68200.0
2007-12-13 12:50:00,31.93,31.97,31.93,31.93,58000.0,18.6211,18.6444,18.6211,18.6211,58000.0
2007-12-13 12:55:00,31.93,31.94,31.91,31.93,94400.0,18.6211,18.6269,18.6094,18.6211,94400.0
2007-12-13 13:00:00,31.93,31.95,31.91,31.93,103000.0,18.6211,18.6327,18.6094,18.6211,103000.0
2007-12-13 13:05:00,31.93,31.95,31.92,31.95,56600.0,18.6211,18.6327,18.6152,18.6327,56600.0
2007-12-13 13:10:00,31.95,31.95,31.91,31.91,85200.0,18.6327,18.6327,18.6094,18.6094,85200.0
2007-12-13 13:15:00,31.91,31.92,31.86,31.88,130000.0,18.6094,18.6152,18.5802,18.5919,130000.0
2007-12-13 13:20:00,31.88,31.88,31.83,31.85,128600.0,18.5919,18.5919,18.5628,18.5744,128600.0
2007-12-13 13:25:00,31.85,31.92,31.84,31.89,100600.0,18.5744,18.6152,18.5686,18.5977,100600.0
2007-12-13 13:30:00,31.88,31.91,31.82,31.85,77000.0,18.5919,18.6094,18.5569,18.5744,77000.0
2007-12-13 13:35:00,31.84,31.84,31.8,31.8,96200.0,18.5686,18.5686,18.5453,18.5453,96200.0
2007-12-13 13:40:00,31.81,31.82,31.76,31.81,84600.0,18.5511,18.5569,18.5219,18.5511,84600.0
2007-12-13 13:45:00,31.81,31.85,31.81,31.82,70600.0,18.5511,18.5744,18.5511,18.5569,70600.0
2007-12-13 13:50:00,31.82,31.89,31.81,31.89,74800.0,18.5569,18.5977,18.5511,18.5977,74800.0
2007-12-13 13:55:00,31.88,31.89,31.86,31.88,47000.0,18.5919,18.5977,18.5802,18.5919,47000.0
2007-12-13 14:00:00,31.88,31.91,31.84,31.9,111200.0,18.5919,18.6094,18.5686,18.6036,111200.0
2007-12-13 14:05:00,31.9,31.92,31.87,31.88,63400.0,18.6036,18.6152,18.5861,18.5919,63400.0
2007-12-13 14:10:00,31.88,31.9,31.85,31.87,55200.0,18.5919,18.6036,18.5744,18.5861,55200.0
2007-12-13 14:15:00,31.87,31.93,31.85,31.93,95000.0,18.5861,18.6211,18.5744,18.6211,95000.0
2007-12-13 14:20:00,31.93,31.97,31.91,31.94,187600.0,18.6211,18.6444,18.6094,18.6269,187600.0
2007-12-13 14:25:00,31.94,31.95,31.91,31.91,113800.0,18.6269,18.6327,18.6094,18.6094,113800.0
2007-12-13 14:30:00,31.91,31.93,31.9,31.92,100600.0,18.6094,18.6211,18.6036,18.6152,100600.0
2007-12-13 14:35:00,31.92,31.95,31.9,31.92,60800.0,18.6152,18.6327,18.6036,18.6152,60800.0
2007-12-13 14:40:00,31.93,31.93,31.91,31.93,66000.0,18.6211,18.6211,18.6094,18.6211,66000.0
2007-12-13 14:45:00,31.93,31.93,31.88,31.9,103200.0,18.6211,18.6211,18.5919,18.6036,103200.0
2007-12-13 14:50:00,31.9,31.95,31.89,31.93,65800.0,18.6036,18.6327,18.5977,18.6211,65800.0
2007-12-13 14:55:00,31.93,31.93,31.9,31.9,101000.0,18.6211,18.6211,18.6036,18.6036,101000.0
2007-12-13 15:00:00,31.9,31.93,31.9,31.93,167000.0,18.6036,18.6211,18.6036,18.6211,167000.0
2007-12-13 15:05:00,31.93,31.95,31.89,31.89,87600.0,18.6211,18.6327,18.5977,18.5977,87600.0
2007-12-13 15:10:00,31.89,31.9,31.86,31.86,99800.0,18.5977,18.6036,18.5802,18.5802,99800.0
2007-12-13 15:15:00,31.86,31.92,31.84,31.91,127000.0,18.5802,18.6152,18.5686,18.6094,127000.0
2007-12-13 15:20:00,31.91,31.94,31.9,31.91,90600.0,18.6094,18.6269,18.6036,18.6094,90600.0
2007-12-13 15:25:00,31.91,31.98,31.9,31.97,222000.0,18.6094,18.6502,18.6036,18.6444,222000.0
2007-12-13 15:30:00,31.97,32.0,31.96,32.0,282400.0,18.6444,18.6619,18.6386,18.6619,282400.0
2007-12-13 15:35:00,32.0,32.0,31.97,31.98,187600.0,18.6619,18.6619,18.6444,18.6502,187600.0
2007-12-13 15:40:00,31.98,32.0,31.96,31.99,323400.0,18.6502,18.6619,18.6386,18.6561,323400.0
2007-12-13 15:45:00,31.99,32.05,31.97,31.99,927200.0,18.6561,18.6911,18.6444,18.6561,927200.0
2007-12-13 15:50:00,31.99,32.04,31.95,31.99,330600.0,18.6561,18.6852,18.6327,18.6561,330600.0
2007-12-13 15:55:00,31.99,32.07,31.99,32.07,435400.0,18.6561,18.7027,18.6561,18.7027,435400.0
2007-12-14 09:30:00,31.88,31.93,31.87,31.92,413200.0,18.5919,18.6211,18.5861,18.6152,413200.0
2007-12-14 09:35:00,31.93,32.0,31.91,31.99,255600.0,18.6211,18.6619,18.6094,18.6561,255600.0
2007-12-14 09:40:00,31.99,32.05,31.96,32.04,233200.0,18.6561,18.6911,18.6386,18.6852,233200.0
2007-12-14 09:45:00,32.05,32.05,31.98,32.02,157600.0,18.6911,18.6911,18.6502,18.6736,157600.0
2007-12-14 09:50:00,32.03,32.05,32.02,32.04,96200.0,18.6794,18.6911,18.6736,18.6852,96200.0
2007-12-14 09:55:00,32.04,32.06,32.0,32.05,103600.0,18.6852,18.6969,18.6619,18.6911,103600.0
2007-12-14 10:00:00,32.05,32.08,32.02,32.02,131800.0,18.6911,18.7085,18.6736,18.6736,131800.0
2007-12-14 10:05:00,32.02,32.04,32.01,32.04,88800.0,18.6736,18.6852,18.6677,18.6852,88800.0
2007-12-14 10:10:00,32.04,32.05,31.97,32.02,213800.0,18.6852,18.6911,18.6444,18.6736,213800.0
2007-12-14 10:15:00,32.01,32.07,32.0,32.06,139400.0,18.6677,18.7027,18.6619,18.6969,139400.0
2007-12-14 10:20:00,32.07,32.08,32.04,32.06,143000.0,18.7027,18.7085,18.6852,18.6969,143000.0
2007-12-14 10:25:00,32.07,32.12,32.06,32.1,152600.0,18.7027,18.7319,18.6969,18.7202,152600.0
2007-12-14 10:30:00,32.1,32.12,32.09,32.1,162200.0,18.7202,18.7319,18.7144,18.7202,162200.0
2007-12-14 10:35:00,32.1,32.14,32.1,32.13,150000.0,18.7202,18.7435,18.7202,18.7377,150000.0
2007-12-14 10:40:00,32.14,32.16,32.11,32.13,198000.0,18.7435,18.7552,18.726,18.7377,198000.0
2007-12-14 10:45:00,32.13,32.16,32.11,32.15,164600.0,18.7377,18.7552,18.726,18.7494,164600.0
2007-12-14 10:50:00,32.15,32.15,32.1,32.13,195400.0,18.7494,18.7494,18.7202,18.7377,195400.0
2007-12-14 10:55:00,32.13,32.14,32.1,32.13,192400.0,18.7377,18.7435,18.7202,18.7377,192400.0
2007-12-14 11:00:00,32.13,32.15,32.1,32.1,161600.0,18.7377,18.7494,18.7202,18.7202,161600.0
2007-12-14 11:05:00,32.1,32.11,32.07,32.07,227000.0,18.7202,18.726,18.7027,18.7027,227000.0
2007-12-14 11:10:00,32.07,32.1,32.07,32.1,108200.0,18.7027,18.7202,18.7027,18.7202,108200.0
2007-12-14 11:15:00,32.1,32.12,32.1,32.11,142600.0,18.7202,18.7319,18.7202,18.726,142600.0
2007-12-14 11:20:00,32.11,32.12,32.1,32.12,102000.0,18.726,18.7319,18.7202,18.7319,102000.0
2007-12-14 11:25:00,32.12,32.12,32.1,32.11,119800.0,18.7319,18.7319,18.7202,18.726,119800.0
2007-12-14 11:30:00,32.12,32.12,32.09,32.09,146200.0,18.7319,18.7319,18.7144,18.7144,146200.0
2007-12-14 11:35:00,32.09,32.1,32.07,32.1,94000.0,18.7144,18.7202,18.7027,18.7202,94000.0
2007-12-14 11:40:00,32.1,32.11,32.09,32.11,120400.0,18.7202,18.726,18.7144,18.726,120400.0
2007-12-14 11:45:00,32.1,32.1,32.1,32.1,103800.0,18.7202,18.7202,18.7202,18.7202,103800.0
2007-12-14 11:50:00,32.1,32.1,32.1,32.1,93400.0,18.7202,18.7202,18.7202,18.7202,93400.0
2007-12-14 11:55:00,32.1,32.11,32.04,32.04,200600.0,18.7202,18.726,18.6852,18.6852,200600.0
2007-12-14 12:00:00,32.04,32.1,32.04,32.1,191800.0,18.6852,18.7202,18.6852,18.7202,191800.0
2007-12-14 12:05:00,32.1,32.11,32.09,32.1,76600.0,18.7202,18.726,18.7144,18.7202,76600.0
2007-12-14 12:10:00,32.11,32.11,32.08,32.08,105000.0,18.726,18.726,18.7085,18.7085,105000.0
2007-12-14 12:15:00,32.08,32.09,32.07,32.07,126800.0,18.7085,18.7144,18.7027,18.7027,126800.0
2007-12-14 12:20:00,32.07,32.07,32.05,32.07,184800.0,18.7027,18.7027,18.6911,18.7027,184800.0
2007-12-14 12:25:00,32.07,32.09,32.05,32.08,171200.0,18.7027,18.7144,18.6911,18.7085,171200.0
2007-12-14 12:30:00,32.08,32.09,32.04,32.05,108400.0,18.7085,18.7144,18.6852,18.6911,108400.0
2007-12-14 12:35:00,32.05,32.06,32.03,32.05,146000.0,18.6911,18.6969,18.6794,18.6911,146000.0
2007-12-14 12:40:00,32.05,32.11,32.04,32.1,161800.0,18.6911,18.726,18.6852,18.7202,161800.0
2007-12-14 12:45:00,32.1,32.12,32.09,32.1,99400.0,18.7202,18.7319,18.7144,18.7202,99400.0
2007-12-14 12:50:00,32.11,32.12,32.1,32.11,119000.0,18.726,18.7319,18.7202,18.726,119000.0
2007-12-14 12:55:00,32.11,32.16,32.1,32.13,154400.0,18.726,18.7552,18.7202,18.7377,154400.0
2007-12-14 13:00:00,32.13,32.13,32.12,32.12,96400.0,18.7377,18.7377,18.7319,18.7319,96400.0
2007-12-14 13:05:00,32.12,32.13,32.1,32.13,84400.0,18.7319,18.7377,18.7202,18.7377,84400.0
2007-12-14 13:10:00,32.13,32.14,32.12,32.13,58200.0,18.7377,18.7435,18.7319,18.7377,58200.0
2007-12-14 13:15:00,32.13,32.15,32.09,32.1,141400.0,18.7377,18.7494,18.7144,18.7202,141400.0
2007-12-14 13:20:00,32.1,32.11,32.09,32.11,189400.0,18.7202,18.726,18.7144,18.726,189400.0
2007-12-14 13:25:00,32.1,32.16,32.1,32.16,68800.0,18.7202,18.7552,18.7202,18.7552,68800.0
2007-12-14 13:30:00,32.16,32.16,32.1,32.1,154000.0,18.7552,18.7552,18.7202,18.7202,154000.0
2007-12-14 13:35:00,32.1,32.11,32.09,32.1,74000.0,18.7202,18.726,18.7144,18.7202,74000.0
2007-12-14 13:40:00,32.1,32.1,32.06,32.08,129400.0,18.7202,18.7202,18.6969,18.7085,129400.0
2007-12-14 13:45:00,32.07,32.08,32.05,32.06,69800.0,18.7027,18.7085,18.6911,18.6969,69800.0
2007-12-14 13:50:00,32.06,32.07,32.05,32.07,82200.0,18.6969,18.7027,18.6911,18.7027,82200.0
2007-12-14 13:55:00,32.06,32.1,32.06,32.1,110200.0,18.6969,18.7202,18.6969,18.7202,110200.0
2007-12-14 14:00:00,32.1,32.1,32.04,32.07,131600.0,18.7202,18.7202,18.6852,18.7027,131600.0
2007-12-14 14:05:00,32.07,32.08,32.05,32.07,101600.0,18.7027,18.7085,18.6911,18.7027,101600.0
2007-12-14 14:10:00,32.08,32.1,32.07,32.09,109400.0,18.7085,18.7202,18.7027,18.7144,109400.0
2007-12-14 14:15:00,32.1,32.1,32.05,32.05,94200.0,18.7202,18.7202,18.6911,18.6911,94200.0
2007-12-14 14:20:00,32.06,32.07,32.05,32.07,83200.0,18.6969,18.7027,18.6911,18.7027,83200.0
2007-12-14 14:25:00,32.07,32.09,32.07,32.08,108200.0,18.7027,18.7144,18.7027,18.7085,108200.0
2007-12-14 14:30:00,32.09,32.13,32.06,32.07,134600.0,18.7144,18.7377,18.6969,18.7027,134600.0
2007-12-14 14:35:00,32.07,32.09,32.06,32.08,100600.0,18.7027,18.7144,18.6969,18.7085,100600.0
2007-12-14 14:40:00,32.08,32.11,32.08,32.09,128200.0,18.7085,18.726,18.7085,18.7144,128200.0
2007-12-14 14:45:00,32.1,32.1,32.05,32.06,87600.0,18.7202,18.7202,18.6911,18.6969,87600.0
2007-12-14 14:50:00,32.06,32.08,32.04,32.07,179800.0,18.6969,18.7085,18.6852,18.7027,179800.0
2007-12-14 14:55:00,32.07,32.08,32.01,32.04,201600.0,18.7027,18.7085,18.6677,18.6852,201600.0
2007-12-14 15:00:00,32.04,32.04,32.02,32.02,200600.0,18.6852,18.6852,18.6736,18.6736,200600.0
2007-12-14 15:05:00,32.03,32.07,32.02,32.06,198600.0,18.6794,18.7027,18.6736,18.6969,198600.0
2007-12-14 15:10:00,32.06,32.06,32.02,32.05,155600.0,18.6969,18.6969,18.6736,18.6911,155600.0
2007-12-14 15:15:00,32.04,32.05,31.98,31.98,255000.0,18.6852,18.6911,18.6502,18.6502,255000.0
2007-12-14 15:20:00,31.99,32.04,31.98,32.04,254200.0,18.6561,18.6852,18.6502,18.6852,254200.0
2007-12-14 15:25:00,32.04,32.04,32.0,32.02,173400.0,18.6852,18.6852,18.6619,18.6736,173400.0
2007-12-14 15:30:00,32.02,32.07,32.02,32.05,293000.0,18.6736,18.7027,18.6736,18.6911,293000.0
2007-12-14 15:35:00,32.05,32.1,32.04,32.05,462600.0,18.6911,18.7202,18.6852,18.6911,462600.0
2007-12-14 15:40:00,32.05,32.05,31.97,31.98,508400.0,18.6911,18.6911,18.6444,18.6502,508400.0
2007-12-14 15:45:00,31.97,32.0,31.94,31.95,450800.0,18.6444,18.6619,18.6269,18.6327,450800.0
2007-12-14 15:50:00,31.95,31.98,31.88,31.93,767800.0,18.6327,18.6502,18.5919,18.6211,767800.0
2007-12-14 15:55:00,31.93,31.93,31.87,31.91,789600.0,18.6211,18.6211,18.5861,18.6094,789600.0
2007-12-17 09:30:00,32.0,32.08,31.88,31.91,441200.0,18.6619,18.7085,18.5919,18.6094,441200.0
2007-12-17 09:35:00,31.9,31.94,31.85,31.86,140200.0,18.6036,18.6269,18.5744,18.5802,140200.0
2007-12-17 09:40:00,31.86,31.87,31.8,31.82,143400.0,18.5802,18.5861,18.5453,18.5569,143400.0
2007-12-17 09:45:00,31.82,31.83,31.65,31.65,314200.0,18.5569,18.5628,18.4578,18.4578,314200.0
2007-12-17 09:50:00,31.66,31.73,31.6,31.65,335800.0,18.4636,18.5044,18.4286,18.4578,335800.0
2007-12-17 09:55:00,31.65,31.74,31.62,31.73,114600.0,18.4578,18.5103,18.4403,18.5044,114600.0
2007-12-17 10:00:00,31.74,31.85,31.71,31.84,181000.0,18.5103,18.5744,18.4928,18.5686,181000.0
2007-12-17 10:05:00,31.85,31.85,31.75,31.82,198600.0,18.5744,18.5744,18.5161,18.5569,198600.0
2007-12-17 10:10:00,31.82,31.85,31.8,31.81,156400.0,18.5569,18.5744,18.5453,18.5511,156400.0
2007-12-17 10:15:00,31.81,31.86,31.8,31.86,120600.0,18.5511,18.5802,18.5453,18.5802,120600.0
2007-12-17 10:20:00,31.86,31.88,31.79,31.8,158000.0,18.5802,18.5919,18.5394,18.5453,158000.0
2007-12-17 10:25:00,31.79,31.81,31.74,31.75,116800.0,18.5394,18.5511,18.5103,18.5161,116800.0
2007-12-17 10:30:00,31.76,31.77,31.71,31.71,149800.0,18.5219,18.5278,18.4928,18.4928,149800.0
2007-12-17 10:35:00,31.71,31.75,31.68,31.73,168400.0,18.4928,18.5161,18.4753,18.5044,168400.0
2007-12-17 10:40:00,31.73,31.79,31.73,31.78,129600.0,18.5044,18.5394,18.5044,18.5336,129600.0
2007-12-17 10:45:00,31.79,31.86,31.78,31.85,134000.0,18.5394,18.5802,18.5336,18.5744,134000.0
2007-12-17 10:50:00,31.86,31.86,31.83,31.84,131000.0,18.5802,18.5802,18.5628,18.5686,131000.0
2007-12-17 10:55:00,31.85,31.86,31.84,31.86,101000.0,18.5744,18.5802,18.5686,18.5802,101000.0
2007-12-17 11:00:00,31.86,31.88,31.81,31.84,122600.0,18.5802,18.5919,18.5511,18.5686,122600.0
2007-12-17 11:05:00,31.84,31.85,31.82,31.85,175200.0,18.5686,18.5744,18.5569,18.5744,175200.0
2007-12-17 11:10:00,31.85,31.86,31.84,31.85,147800.0,18.5744,18.5802,18.5686,18.5744,147800.0
2007-12-17 11:15:00,31.84,31.88,31.84,31.88,188800.0,18.5686,18.5919,18.5686,18.5919,188800.0
2007-12-17 11:20:00,31.87,31.89,31.85,31.86,284400.0,18.5861,18.5977,18.5744,18.5802,284400.0
2007-12-17 11:25:00,31.86,31.88,31.83,31.86,455800.0,18.5802,18.5919,18.5628,18.5802,455800.0
2007-12-17 11:30:00,31.88,31.93,31.87,31.92,141200.0,18.5919,18.6211,18.5861,18.6152,141200.0
2007-12-17 11:35:00,31.91,31.92,31.82,31.87,259200.0,18.6094,18.6152,18.5569,18.5861,259200.0
2007-12-17 11:40:00,31.86,31.87,31.82,31.84,147200.0,18.5802,18.5861,18.5569,18.5686,147200.0
2007-12-17 11:45:00,31.85,31.86,31.84,31.85,628600.0,18.5744,18.5802,18.5686,18.5744,628600.0
2007-12-17 11:50:00,31.85,31.91,31.85,31.9,407200.0,18.5744,18.6094,18.5744,18.6036,407200.0
2007-12-17 11:55:00,31.91,31.91,31.85,31.86,236000.0,18.6094,18.6094,18.5744,18.5802,236000.0
2007-12-17 12:00:00,31.86,31.86,31.82,31.85,290800.0,18.5802,18.5802,18.5569,18.5744,290800.0
2007-12-17 12:05:00,31.85,31.86,31.83,31.86,207000.0,18.5744,18.5802,18.5628,18.5802,207000.0
2007-12-17 12:10:00,31.86,31.86,31.81,31.83,202600.0,18.5802,18.5802,18.5511,18.5628,202600.0
2007-12-17 12:15:00,31.83,31.83,31.8,31.8,134200.0,18.5628,18.5628,18.5453,18.5453,134200.0
2007-12-17 12:20:00,31.8,31.81,31.78,31.8,89800.0,18.5453,18.5511,18.5336,18.5453,89800.0
2007-12-17 12:25:00,31.8,31.81,31.79,31.79,48600.0,18.5453,18.5511,18.5394,18.5394,48600.0
2007-12-17 12:30:00,31.79,31.79,31.72,31.75,164800.0,18.5394,18.5394,18.4986,18.5161,164800.0
2007-12-17 12:35:00,31.75,31.75,31.7,31.7,449600.0,18.5161,18.5161,18.4869,18.4869,449600.0
2007-12-17 12:40:00,31.7,31.73,31.7,31.72,120800.0,18.4869,18.5044,18.4869,18.4986,120800.0
2007-12-17 12:45:00,31.72,31.74,31.7,31.71,183000.0,18.4986,18.5103,18.4869,18.4928,183000.0
2007-12-17 12:50:00,31.71,31.72,31.7,31.72,229400.0,18.4928,18.4986,18.4869,18.4986,229400.0
2007-12-17 12:55:00,31.72,31.75,31.71,31.71,136200.0,18.4986,18.5161,18.4928,18.4928,136200.0
2007-12-17 13:00:00,31.71,31.72,31.69,31.7,121400.0,18.4928,18.4986,18.4811,18.4869,121400.0
2007-12-17 13:05:00,31.7,31.7,31.64,31.67,282400.0,18.4869,18.4869,18.4519,18.4694,282400.0
2007-12-17 13:10:00,31.67,31.67,31.64,31.65,193400.0,18.4694,18.4694,18.4519,18.4578,193400.0
2007-12-17 13:15:00,31.64,31.65,31.58,31.61,477800.0,18.4519,18.4578,18.417,18.4345,477800.0
2007-12-17 13:20:00,31.61,31.66,31.61,31.64,150600.0,18.4345,18.4636,18.4345,18.4519,150600.0
2007-12-17 13:25:00,31.64,31.64,31.61,31.61,90000.0,18.4519,18.4519,18.4345,18.4345,90000.0
2007-12-17 13:30:00,31.61,31.62,31.61,31.62,68400.0,18.4345,18.4403,18.4345,18.4403,68400.0
2007-12-17 13:35:00,31.61,31.62,31.59,31.6,121000.0,18.4345,18.4403,18.4228,18.4286,121000.0
2007-12-17 13:40:00,31.6,31.61,31.56,31.56,220000.0,18.4286,18.4345,18.4053,18.4053,220000.0
2007-12-17 13:45:00,31.56,31.56,31.51,31.53,424000.0,18.4053,18.4053,18.3761,18.3878,424000.0
2007-12-17 13:50:00,31.53,31.53,31.47,31.5,282800.0,18.3878,18.3878,18.3528,18.3703,282800.0
2007-12-17 13:55:00,31.5,31.5,31.46,31.47,267400.0,18.3703,18.3703,18.347,18.3528,267400.0
2007-12-17 14:00:00,31.47,31.5,31.46,31.49,190200.0,18.3528,18.3703,18.347,18.3645,190200.0
2007-12-17 14:05:00,31.48,31.5,31.46,31.48,201600.0,18.3586,18.3703,18.347,18.3586,201600.0
2007-12-17 14:10:00,31.47,31.48,31.46,31.47,94400.0,18.3528,18.3586,18.347,18.3528,94400.0
2007-12-17 14:15:00,31.46,31.48,31.45,31.46,193200.0,18.347,18.3586,18.3411,18.347,193200.0
2007-12-17 14:20:00,31.46,31.49,31.43,31.44,293400.0,18.347,18.3645,18.3295,18.3353,293400.0
2007-12-17 14:25:00,31.44,31.48,31.43,31.48,233400.0,18.3353,18.3586,18.3295,18.3586,233400.0
2007-12-17 14:30:00,31.48,31.5,31.47,31.48,210000.0,18.3586,18.3703,18.3528,18.3586,210000.0
2007-12-17 14:35:00,31.48,31.48,31.46,31.48,142400.0,18.3586,18.3586,18.347,18.3586,142400.0
2007-12-17 14:40:00,31.48,31.49,31.43,31.43,121000.0,18.3586,18.3645,18.3295,18.3295,121000.0
2007-12-17 14:45:00,31.43,31.46,31.43,31.43,138400.0,18.3295,18.347,18.3295,18.3295,138400.0
2007-12-17 14:50:00,31.43,31.44,31.39,31.4,207600.0,18.3295,18.3353,18.3062,18.312,207600.0
2007-12-17 14:55:00,31.39,31.4,31.36,31.39,351000.0,18.3062,18.312,18.2887,18.3062,351000.0
2007-12-17 15:00:00,31.39,31.39,31.34,31.35,259200.0,18.3062,18.3062,18.277,18.2828,259200.0
2007-12-17 15:05:00,31.34,31.36,31.3,31.32,452800.0,18.277,18.2887,18.2537,18.2653,452800.0
2007-12-17 15:10:00,31.32,31.34,31.32,31.32,375000.0,18.2653,18.277,18.2653,18.2653,375000.0
2007-12-17 15:15:00,31.32,31.32,31.25,31.27,505000.0,18.2653,18.2653,18.2245,18.2362,505000.0
2007-12-17 15:20:00,31.27,31.3,31.25,31.28,463200.0,18.2362,18.2537,18.2245,18.242,463200.0
2007-12-17 15:25:00,31.28,31.28,31.24,31.24,286400.0,18.242,18.242,18.2187,18.2187,286400.0
2007-12-17 15:30:00,31.25,31.31,31.25,31.31,240600.0,18.2245,18.2595,18.2245,18.2595,240600.0
2007-12-17 15:35:00,31.3,31.43,31.3,31.4,465200.0,18.2537,18.3295,18.2537,18.312,465200.0
2007-12-17 15:40:00,31.4,31.41,31.34,31.35,517000.0,18.312,18.3178,18.277,18.2828,517000.0
2007-12-17 15:45:00,31.35,31.35,31.21,31.22,733600.0,18.2828,18.2828,18.2012,18.207,733600.0
2007-12-17 15:50:00,31.22,31.23,31.14,31.2,1013600.0,18.207,18.2128,18.1604,18.1953,1013600.0
2007-12-17 15:55:00,31.2,31.24,31.2,31.23,899200.0,18.1953,18.2187,18.1953,18.2128,899200.0
2007-12-18 09:30:00,31.4,31.4,31.28,31.36,447400.0,18.312,18.312,18.242,18.2887,447400.0
2007-12-18 09:35:00,31.35,31.36,31.21,31.21,363200.0,18.2828,18.2887,18.2012,18.2012,363200.0
2007-12-18 09:40:00,31.22,31.25,31.11,31.21,334400.0,18.207,18.2245,18.1429,18.2012,334400.0
2007-12-18 09:45:00,31.21,31.34,31.2,31.34,197400.0,18.2012,18.277,18.1953,18.277,197400.0
2007-12-18 09:50:00,31.33,31.4,31.32,31.37,182000.0,18.2712,18.312,18.2653,18.2945,182000.0
2007-12-18 09:55:00,31.38,31.38,31.27,31.3,176200.0,18.3003,18.3003,18.2362,18.2537,176200.0
2007-12-18 10:00:00,31.3,31.37,31.29,31.33,296400.0,18.2537,18.2945,18.2478,18.2712,296400.0
2007-12-18 10:05:00,31.33,31.35,31.31,31.35,123000.0,18.2712,18.2828,18.2595,18.2828,123000.0
2007-12-18 10:10:00,31.34,31.36,31.3,31.35,181200.0,18.277,18.2887,18.2537,18.2828,181200.0
2007-12-18 10:15:00,31.35,31.41,31.35,31.4,139200.0,18.2828,18.3178,18.2828,18.312,139200.0
2007-12-18 10:20:00,31.4,31.41,31.39,31.41,96400.0,18.312,18.3178,18.3062,18.3178,96400.0
2007-12-18 10:25:00,31.41,31.41,31.36,31.37,106600.0,18.3178,18.3178,18.2887,18.2945,106600.0
2007-12-18 10:30:00,31.38,31.4,31.35,31.36,242200.0,18.3003,18.312,18.2828,18.2887,242200.0
2007-12-18 10:35:00,31.36,31.36,31.3,31.33,209000.0,18.2887,18.2887,18.2537,18.2712,209000.0
2007-12-18 10:40:00,31.33,31.34,31.27,31.29,106400.0,18.2712,18.277,18.2362,18.2478,106400.0
2007-12-18 10:45:00,31.29,31.29,31.25,31.27,116600.0,18.2478,18.2478,18.2245,18.2362,116600.0
2007-12-18 10:50:00,31.27,31.28,31.22,31.24,162200.0,18.2362,18.242,18.207,18.2187,162200.0
2007-12-18 10:55:00,31.24,31.25,31.22,31.23,139600.0,18.2187,18.2245,18.207,18.2128,139600.0
2007-12-18 11:00:00,31.24,31.24,31.19,31.19,215000.0,18.2187,18.2187,18.1895,18.1895,215000.0
2007-12-18 11:05:00,31.2,31.24,31.19,31.22,96000.0,18.1953,18.2187,18.1895,18.207,96000.0
2007-12-18 11:10:00,31.23,31.23,31.18,31.2,101400.0,18.2128,18.2128,18.1837,18.1953,101400.0
2007-12-18 11:15:00,31.2,31.24,31.19,31.23,114600.0,18.1953,18.2187,18.1895,18.2128,114600.0
2007-12-18 11:20:00,31.22,31.23,31.18,31.19,96000.0,18.207,18.2128,18.1837,18.1895,96000.0
2007-12-18 11:25:00,31.19,31.23,31.18,31.23,125600.0,18.1895,18.2128,18.1837,18.2128,125600.0
2007-12-18 11:30:00,31.23,31.23,31.18,31.2,132400.0,18.2128,18.2128,18.1837,18.1953,132400.0
2007-12-18 11:35:00,31.2,31.21,31.2,31.2,102400.0,18.1953,18.2012,18.1953,18.1953,102400.0
2007-12-18 11:40:00,31.2,31.2,31.19,31.2,93200.0,18.1953,18.1953,18.1895,18.1953,93200.0
2007-12-18 11:45:00,31.2,31.22,31.17,31.17,199000.0,18.1953,18.207,18.1779,18.1779,199000.0
2007-12-18 11:50:00,31.18,31.19,31.13,31.16,240600.0,18.1837,18.1895,18.1545,18.172,240600.0
2007-12-18 11:55:00,31.16,31.2,31.13,31.17,193800.0,18.172,18.1953,18.1545,18.1779,193800.0
2007-12-18 12:00:00,31.17,31.17,31.07,31.11,282800.0,18.1779,18.1779,18.1195,18.1429,282800.0
2007-12-18 12:05:00,31.11,31.15,31.1,31.12,168600.0,18.1429,18.1662,18.137,18.1487,168600.0
2007-12-18 12:10:00,31.13,31.13,31.08,31.08,202400.0,18.1545,18.1545,18.1254,18.1254,202400.0
2007-12-18 12:15:00,31.08,31.11,31.04,31.05,392200.0,18.1254,18.1429,18.102,18.1079,392200.0
2007-12-18 12:20:00,31.05,31.06,31.01,31.03,240400.0,18.1079,18.1137,18.0845,18.0962,240400.0
2007-12-18 12:25:00,31.02,31.03,30.98,31.02,383800.0,18.0904,18.0962,18.067,18.0904,383800.0
2007-12-18 12:30:00,31.02,31.02,30.99,31.02,153800.0,18.0904,18.0904,18.0729,18.0904,153800.0
2007-12-18 12:35:00,31.02,31.02,31.0,31.0,118000.0,18.0904,18.0904,18.0787,18.0787,118000.0
2007-12-18 12:40:00,31.0,31.0,30.97,30.97,229400.0,18.0787,18.0787,18.0612,18.0612,229400.0
2007-12-18 12:45:00,30.97,30.98,30.94,30.98,176000.0,18.0612,18.067,18.0437,18.067,176000.0
2007-12-18 12:50:00,30.98,31.03,30.98,31.03,306400.0,18.067,18.0962,18.067,18.0962,306400.0
2007-12-18 12:55:00,31.03,31.03,31.0,31.02,85200.0,18.0962,18.0962,18.0787,18.0904,85200.0
2007-12-18 13:00:00,31.01,31.01,30.99,31.0,81800.0,18.0845,18.0845,18.0729,18.0787,81800.0
2007-12-18 13:05:00,31.0,31.01,31.0,31.0,128000.0,18.0787,18.0845,18.0787,18.0787,128000.0
2007-12-18 13:10:00,31.0,31.03,31.0,31.01,87400.0,18.0787,18.0962,18.0787,18.0845,87400.0
2007-12-18 13:15:00,31.0,31.07,31.0,31.05,289600.0,18.0787,18.1195,18.0787,18.1079,289600.0
2007-12-18 13:20:00,31.05,31.11,31.05,31.11,219800.0,18.1079,18.1429,18.1079,18.1429,219800.0
2007-12-18 13:25:00,31.11,31.17,31.1,31.11,377800.0,18.1429,18.1779,18.137,18.1429,377800.0
2007-12-18 13:30:00,31.11,31.18,31.1,31.17,230200.0,18.1429,18.1837,18.137,18.1779,230200.0
2007-12-18 13:35:00,31.17,31.18,31.14,31.16,150800.0,18.1779,18.1837,18.1604,18.172,150800.0
2007-12-18 13:40:00,31.16,31.18,31.11,31.11,348600.0,18.172,18.1837,18.1429,18.1429,348600.0
2007-12-18 13:45:00,31.11,31.13,31.07,31.1,237800.0,18.1429,18.1545,18.1195,18.137,237800.0
2007-12-18 13:50:00,31.1,31.11,31.09,31.09,138400.0,18.137,18.1429,18.1312,18.1312,138400.0
2007-12-18 13:55:00,31.09,31.11,31.07,31.09,108400.0,18.1312,18.1429,18.1195,18.1312,108400.0
2007-12-18 14:00:00,31.09,31.11,31.06,31.08,163000.0,18.1312,18.1429,18.1137,18.1254,163000.0
2007-12-18 14:05:00,31.07,31.15,31.05,31.14,216200.0,18.1195,18.1662,18.1079,18.1604,216200.0
2007-12-18 14:10:00,31.13,31.15,31.09,31.1,220600.0,18.1545,18.1662,18.1312,18.137,220600.0
2007-12-18 14:15:00,31.1,31.13,31.09,31.11,167400.0,18.137,18.1545,18.1312,18.1429,167400.0
2007-12-18 14:20:00,31.11,31.13,31.09,31.1,213000.0,18.1429,18.1545,18.1312,18.137,213000.0
2007-12-18 14:25:00,31.1,31.14,31.1,31.12,447600.0,18.137,18.1604,18.137,18.1487,447600.0
2007-12-18 14:30:00,31.12,31.14,31.11,31.11,209200.0,18.1487,18.1604,18.1429,18.1429,209200.0
2007-12-18 14:35:00,31.11,31.12,31.11,31.12,181200.0,18.1429,18.1487,18.1429,18.1487,181200.0
2007-12-18 14:40:00,31.12,31.15,31.1,31.1,301000.0,18.1487,18.1662,18.137,18.137,301000.0
2007-12-18 14:45:00,31.11,31.11,31.1,31.11,138800.0,18.1429,18.1429,18.137,18.1429,138800.0
2007-12-18 14:50:00,31.11,31.12,31.11,31.11,185000.0,18.1429,18.1487,18.1429,18.1429,185000.0
2007-12-18 14:55:00,31.11,31.12,31.1,31.11,194000.0,18.1429,18.1487,18.137,18.1429,194000.0
2007-12-18 15:00:00,31.11,31.12,31.11,31.12,258000.0,18.1429,18.1487,18.1429,18.1487,258000.0
2007-12-18 15:05:00,31.12,31.13,31.11,31.11,286800.0,18.1487,18.1545,18.1429,18.1429,286800.0
2007-12-18 15:10:00,31.11,31.13,31.1,31.11,234400.0,18.1429,18.1545,18.137,18.1429,234400.0
2007-12-18 15:15:00,31.11,31.15,31.11,31.14,282600.0,18.1429,18.1662,18.1429,18.1604,282600.0
2007-12-18 15:20:00,31.14,31.14,31.1,31.11,269000.0,18.1604,18.1604,18.137,18.1429,269000.0
2007-12-18 15:25:00,31.11,31.14,31.11,31.12,263400.0,18.1429,18.1604,18.1429,18.1487,263400.0
2007-12-18 15:30:00,31.12,31.13,31.11,31.12,355800.0,18.1487,18.1545,18.1429,18.1487,355800.0
2007-12-18 15:35:00,31.12,31.14,31.11,31.13,578200.0,18.1487,18.1604,18.1429,18.1545,578200.0
2007-12-18 15:40:00,31.13,31.14,31.11,31.13,639800.0,18.1545,18.1604,18.1429,18.1545,639800.0
2007-12-18 15:45:00,31.13,31.13,31.1,31.1,354200.0,18.1545,18.1545,18.137,18.137,354200.0
2007-12-18 15:50:00,31.1,31.11,31.06,31.11,527800.0,18.137,18.1429,18.1137,18.1429,527800.0
2007-12-18 15:55:00,31.11,31.11,31.09,31.11,778600.0,18.1429,18.1429,18.1312,18.1429,778600.0
2007-12-19 09:30:00,31.1,31.18,31.07,31.11,316800.0,18.137,18.1837,18.1195,18.1429,316800.0
2007-12-19 09:35:00,31.11,31.15,31.05,31.14,172600.0,18.1429,18.1662,18.1079,18.1604,172600.0
2007-12-19 09:40:00,31.13,31.16,31.1,31.11,129200.0,18.1545,18.172,18.137,18.1429,129200.0
2007-12-19 09:45:00,31.11,31.18,31.11,31.15,170200.0,18.1429,18.1837,18.1429,18.1662,170200.0
2007-12-19 09:50:00,31.15,31.21,31.14,31.18,109000.0,18.1662,18.2012,18.1604,18.1837,109000.0
2007-12-19 09:55:00,31.18,31.25,31.17,31.22,165000.0,18.1837,18.2245,18.1779,18.207,165000.0
2007-12-19 10:00:00,31.22,31.24,31.18,31.2,151000.0,18.207,18.2187,18.1837,18.1953,151000.0
2007-12-19 10:05:00,31.2,31.23,31.2,31.22,144400.0,18.1953,18.2128,18.1953,18.207,144400.0
2007-12-19 10:10:00,31.22,31.22,31.18,31.18,179200.0,18.207,18.207,18.1837,18.1837,179200.0
2007-12-19 10:15:00,31.18,31.21,31.17,31.18,127800.0,18.1837,18.2012,18.1779,18.1837,127800.0
2007-12-19 10:20:00,31.17,31.18,31.15,31.16,152000.0,18.1779,18.1837,18.1662,18.172,152000.0
2007-12-19 10:25:00,31.17,31.21,31.16,31.21,235800.0,18.1779,18.2012,18.172,18.2012,235800.0
2007-12-19 10:30:00,31.21,31.31,31.2,31.31,121800.0,18.2012,18.2595,18.1953,18.2595,121800.0
2007-12-19 10:35:00,31.31,31.34,31.31,31.34,218800.0,18.2595,18.277,18.2595,18.277,218800.0
2007-12-19 10:40:00,31.33,31.35,31.33,31.34,114800.0,18.2712,18.2828,18.2712,18.277,114800.0
2007-12-19 10:45:00,31.35,31.38,31.33,31.37,204800.0,18.2828,18.3003,18.2712,18.2945,204800.0
2007-12-19 10:50:00,31.37,31.39,31.36,31.37,211200.0,18.2945,18.3062,18.2887,18.2945,211200.0
2007-12-19 10:55:00,31.37,31.37,31.3,31.31,154200.0,18.2945,18.2945,18.2537,18.2595,154200.0
2007-12-19 11:00:00,31.31,31.32,31.3,31.3,156400.0,18.2595,18.2653,18.2537,18.2537,156400.0
2007-12-19 11:05:00,31.3,31.35,31.28,31.35,119000.0,18.2537,18.2828,18.242,18.2828,119000.0
2007-12-19 11:10:00,31.35,31.35,31.31,31.32,169200.0,18.2828,18.2828,18.2595,18.2653,169200.0
2007-12-19 11:15:00,31.32,31.36,31.31,31.35,161200.0,18.2653,18.2887,18.2595,18.2828,161200.0
2007-12-19 11:20:00,31.35,31.39,31.23,31.27,338000.0,18.2828,18.3062,18.2128,18.2362,338000.0
2007-12-19 11:25:00,31.27,31.3,31.25,31.25,115000.0,18.2362,18.2537,18.2245,18.2245,115000.0
2007-12-19 11:30:00,31.25,31.28,31.15,31.22,331200.0,18.2245,18.242,18.1662,18.207,331200.0
2007-12-19 11:35:00,31.21,31.24,31.21,31.24,76400.0,18.2012,18.2187,18.2012,18.2187,76400.0
2007-12-19 11:40:00,31.24,31.26,31.23,31.25,81200.0,18.2187,18.2303,18.2128,18.2245,81200.0
2007-12-19 11:45:00,31.26,31.31,31.25,31.3,113200.0,18.2303,18.2595,18.2245,18.2537,113200.0
2007-12-19 11:50:00,31.3,31.3,31.24,31.29,77800.0,18.2537,18.2537,18.2187,18.2478,77800.0
2007-12-19 11:55:00,31.28,31.28,31.22,31.27,103800.0,18.242,18.242,18.207,18.2362,103800.0
2007-12-19 12:00:00,31.27,31.29,31.25,31.25,186200.0,18.2362,18.2478,18.2245,18.2245,186200.0
2007-12-19 12:05:00,31.25,31.27,31.25,31.26,71800.0,18.2245,18.2362,18.2245,18.2303,71800.0
2007-12-19 12:10:00,31.26,31.28,31.23,31.23,172800.0,18.2303,18.242,18.2128,18.2128,172800.0
2007-12-19 12:15:00,31.23,31.24,31.21,31.21,96000.0,18.2128,18.2187,18.2012,18.2012,96000.0
2007-12-19 12:20:00,31.21,31.26,31.21,31.24,150200.0,18.2012,18.2303,18.2012,18.2187,150200.0
2007-12-19 12:25:00,31.24,31.27,31.23,31.27,64600.0,18.2187,18.2362,18.2128,18.2362,64600.0
2007-12-19 12:30:00,31.27,31.28,31.25,31.26,82200.0,18.2362,18.242,18.2245,18.2303,82200.0
2007-12-19 12:35:00,31.26,31.27,31.25,31.26,43200.0,18.2303,18.2362,18.2245,18.2303,43200.0
2007-12-19 12:40:00,31.26,31.27,31.22,31.24,164600.0,18.2303,18.2362,18.207,18.2187,164600.0
2007-12-19 12:45:00,31.25,31.28,31.24,31.27,137600.0,18.2245,18.242,18.2187,18.2362,137600.0
2007-12-19 12:50:00,31.27,31.27,31.25,31.26,107400.0,18.2362,18.2362,18.2245,18.2303,107400.0
2007-12-19 12:55:00,31.26,31.3,31.25,31.3,80600.0,18.2303,18.2537,18.2245,18.2537,80600.0
2007-12-19 13:00:00,31.3,31.3,31.25,31.25,138600.0,18.2537,18.2537,18.2245,18.2245,138600.0
2007-12-19 13:05:00,31.27,31.32,31.25,31.32,82400.0,18.2362,18.2653,18.2245,18.2653,82400.0
2007-12-19 13:10:00,31.32,31.32,31.3,31.3,75800.0,18.2653,18.2653,18.2537,18.2537,75800.0
2007-12-19 13:15:00,31.3,31.3,31.25,31.26,85800.0,18.2537,18.2537,18.2245,18.2303,85800.0
2007-12-19 13:20:00,31.26,31.28,31.25,31.28,90000.0,18.2303,18.242,18.2245,18.242,90000.0
2007-12-19 13:25:00,31.29,31.3,31.27,31.29,108400.0,18.2478,18.2537,18.2362,18.2478,108400.0
2007-12-19 13:30:00,31.29,31.29,31.23,31.25,93400.0,18.2478,18.2478,18.2128,18.2245,93400.0
2007-12-19 13:35:00,31.24,31.27,31.23,31.24,102200.0,18.2187,18.2362,18.2128,18.2187,102200.0
2007-12-19 13:40:00,31.24,31.27,31.23,31.27,108200.0,18.2187,18.2362,18.2128,18.2362,108200.0
2007-12-19 13:45:00,31.27,31.27,31.2,31.23,231800.0,18.2362,18.2362,18.1953,18.2128,231800.0
2007-12-19 13:50:00,31.22,31.28,31.22,31.28,177800.0,18.207,18.242,18.207,18.242,177800.0
2007-12-19 13:55:00,31.28,31.28,31.25,31.27,125800.0,18.242,18.242,18.2245,18.2362,125800.0
2007-12-19 14:00:00,31.27,31.29,31.25,31.27,164400.0,18.2362,18.2478,18.2245,18.2362,164400.0
2007-12-19 14:05:00,31.27,31.29,31.26,31.28,112800.0,18.2362,18.2478,18.2303,18.242,112800.0
2007-12-19 14:10:00,31.28,31.36,31.26,31.33,335000.0,18.242,18.2887,18.2303,18.2712,335000.0
2007-12-19 14:15:00,31.34,31.37,31.33,31.36,176200.0,18.277,18.2945,18.2712,18.2887,176200.0
2007-12-19 14:20:00,31.36,31.38,31.34,31.37,119400.0,18.2887,18.3003,18.277,18.2945,119400.0
2007-12-19 14:25:00,31.37,31.39,31.36,31.37,129000.0,18.2945,18.3062,18.2887,18.2945,129000.0
2007-12-19 14:30:00,31.37,31.4,31.36,31.39,148200.0,18.2945,18.312,18.2887,18.3062,148200.0
2007-12-19 14:35:00,31.39,31.41,31.39,31.39,97600.0,18.3062,18.3178,18.3062,18.3062,97600.0
2007-12-19 14:40:00,31.39,31.41,31.38,31.41,97600.0,18.3062,18.3178,18.3003,18.3178,97600.0
2007-12-19 14:45:00,31.41,31.49,31.4,31.48,248200.0,18.3178,18.3645,18.312,18.3586,248200.0
2007-12-19 14:50:00,31.48,31.5,31.46,31.46,322200.0,18.3586,18.3703,18.347,18.347,322200.0
2007-12-19 14:55:00,31.46,31.48,31.45,31.45,108400.0,18.347,18.3586,18.3411,18.3411,108400.0
2007-12-19 15:00:00,31.45,31.5,31.43,31.49,221800.0,18.3411,18.3703,18.3295,18.3645,221800.0
2007-12-19 15:05:00,31.5,31.5,31.45,31.45,168200.0,18.3703,18.3703,18.3411,18.3411,168200.0
2007-12-19 15:10:00,31.46,31.49,31.45,31.47,177200.0,18.347,18.3645,18.3411,18.3528,177200.0
2007-12-19 15:15:00,31.46,31.5,31.46,31.5,165400.0,18.347,18.3703,18.347,18.3703,165400.0
2007-12-19 15:20:00,31.49,31.5,31.43,31.44,274800.0,18.3645,18.3703,18.3295,18.3353,274800.0
2007-12-19 15:25:00,31.44,31.47,31.41,31.43,193800.0,18.3353,18.3528,18.3178,18.3295,193800.0
2007-12-19 15:30:00,31.43,31.46,31.43,31.44,179200.0,18.3295,18.347,18.3295,18.3353,179200.0
2007-12-19 15:35:00,31.43,31.5,31.43,31.48,260200.0,18.3295,18.3703,18.3295,18.3586,260200.0
2007-12-19 15:40:00,31.48,31.49,31.42,31.42,288400.0,18.3586,18.3645,18.3236,18.3236,288400.0
2007-12-19 15:45:00,31.42,31.43,31.39,31.41,332000.0,18.3236,18.3295,18.3062,18.3178,332000.0
2007-12-19 15:50:00,31.41,31.43,31.39,31.42,367400.0,18.3178,18.3295,18.3062,18.3236,367400.0
2007-12-19 15:55:00,31.42,31.45,31.4,31.45,777200.0,18.3236,18.3411,18.312,18.3411,777200.0
2007-12-20 09:30:00,31.38,31.45,31.33,31.37,647600.0,18.3003,18.3411,18.2712,18.2945,647600.0
2007-12-20 09:35:00,31.37,31.38,31.22,31.23,415200.0,18.2945,18.3003,18.207,18.2128,415200.0
2007-12-20 09:40:00,31.23,31.3,31.23,31.27,241200.0,18.2128,18.2537,18.2128,18.2362,241200.0
2007-12-20 09:45:00,31.28,31.38,31.25,31.36,208200.0,18.242,18.3003,18.2245,18.2887,208200.0
2007-12-20 09:50:00,31.37,31.41,31.35,31.39,226600.0,18.2945,18.3178,18.2828,18.3062,226600.0
2007-12-20 09:55:00,31.39,31.48,31.38,31.39,194800.0,18.3062,18.3586,18.3003,18.3062,194800.0
2007-12-20 10:00:00,31.38,31.41,31.36,31.38,120000.0,18.3003,18.3178,18.2887,18.3003,120000.0
2007-12-20 10:05:00,31.38,31.38,31.35,31.38,227800.0,18.3003,18.3003,18.2828,18.3003,227800.0
2007-12-20 10:10:00,31.38,31.4,31.3,31.32,245600.0,18.3003,18.312,18.2537,18.2653,245600.0
2007-12-20 10:15:00,31.32,31.33,31.25,31.25,266800.0,18.2653,18.2712,18.2245,18.2245,266800.0
2007-12-20 10:20:00,31.25,31.27,31.24,31.25,93200.0,18.2245,18.2362,18.2187,18.2245,93200.0
2007-12-20 10:25:00,31.25,31.27,31.17,31.24,383800.0,18.2245,18.2362,18.1779,18.2187,383800.0
2007-12-20 10:30:00,31.24,31.25,31.2,31.21,301200.0,18.2187,18.2245,18.1953,18.2012,301200.0
2007-12-20 10:35:00,31.2,31.22,31.19,31.19,187400.0,18.1953,18.207,18.1895,18.1895,187400.0
2007-12-20 10:40:00,31.2,31.28,31.2,31.25,184600.0,18.1953,18.242,18.1953,18.2245,184600.0
2007-12-20 10:45:00,31.25,31.27,31.25,31.26,72800.0,18.2245,18.2362,18.2245,18.2303,72800.0
2007-12-20 10:50:00,31.26,31.27,31.22,31.25,94200.0,18.2303,18.2362,18.207,18.2245,94200.0
2007-12-20 10:55:00,31.25,31.26,31.22,31.24,358400.0,18.2245,18.2303,18.207,18.2187,358400.0
2007-12-20 11:00:00,31.25,31.25,31.19,31.24,158600.0,18.2245,18.2245,18.1895,18.2187,158600.0
2007-12-20 11:05:00,31.24,31.26,31.22,31.25,143000.0,18.2187,18.2303,18.207,18.2245,143000.0
2007-12-20 11:10:00,31.25,31.25,31.21,31.25,69400.0,18.2245,18.2245,18.2012,18.2245,69400.0
2007-12-20 11:15:00,31.25,31.25,31.09,31.13,541600.0,18.2245,18.2245,18.1312,18.1545,541600.0
2007-12-20 11:20:00,31.13,31.13,31.05,31.11,348200.0,18.1545,18.1545,18.1079,18.1429,348200.0
2007-12-20 11:25:00,31.11,31.13,31.04,31.04,306600.0,18.1429,18.1545,18.102,18.102,306600.0
2007-12-20 11:30:00,31.04,31.1,31.03,31.08,180800.0,18.102,18.137,18.0962,18.1254,180800.0
2007-12-20 11:35:00,31.08,31.1,31.07,31.09,159400.0,18.1254,18.137,18.1195,18.1312,159400.0
2007-12-20 11:40:00,31.09,31.1,31.06,31.06,180200.0,18.1312,18.137,18.1137,18.1137,180200.0
2007-12-20 11:45:00,31.06,31.09,31.03,31.03,282000.0,18.1137,18.1312,18.0962,18.0962,282000.0
2007-12-20 11:50:00,31.03,31.05,31.03,31.04,104800.0,18.0962,18.1079,18.0962,18.102,104800.0
2007-12-20 11:55:00,31.03,31.05,31.0,31.0,275600.0,18.0962,18.1079,18.0787,18.0787,275600.0
2007-12-20 12:00:00,31.0,31.01,30.97,30.98,290400.0,18.0787,18.0845,18.0612,18.067,290400.0
2007-12-20 12:05:00,30.98,31.02,30.95,30.97,174000.0,18.067,18.0904,18.0495,18.0612,174000.0
2007-12-20 12:10:00,30.97,31.03,30.96,31.03,193200.0,18.0612,18.0962,18.0554,18.0962,193200.0
2007-12-20 12:15:00,31.03,31.08,31.03,31.06,174800.0,18.0962,18.1254,18.0962,18.1137,174800.0
2007-12-20 12:20:00,31.06,31.07,31.05,31.07,209400.0,18.1137,18.1195,18.1079,18.1195,209400.0
2007-12-20 12:25:00,31.07,31.09,31.04,31.05,108200.0,18.1195,18.1312,18.102,18.1079,108200.0
2007-12-20 12:30:00,31.05,31.07,31.02,31.06,91200.0,18.1079,18.1195,18.0904,18.1137,91200.0
2007-12-20 12:35:00,31.06,31.1,31.06,31.09,55400.0,18.1137,18.137,18.1137,18.1312,55400.0
2007-12-20 12:40:00,31.09,31.09,31.06,31.07,49200.0,18.1312,18.1312,18.1137,18.1195,49200.0
2007-12-20 12:45:00,31.07,31.09,31.06,31.08,55000.0,18.1195,18.1312,18.1137,18.1254,55000.0
2007-12-20 12:50:00,31.08,31.14,31.07,31.14,79600.0,18.1254,18.1604,18.1195,18.1604,79600.0
2007-12-20 12:55:00,31.14,31.15,31.12,31.14,57400.0,18.1604,18.1662,18.1487,18.1604,57400.0
2007-12-20 13:00:00,31.15,31.15,31.11,31.11,87200.0,18.1662,18.1662,18.1429,18.1429,87200.0
2007-12-20 13:05:00,31.12,31.15,31.11,31.14,115000.0,18.1487,18.1662,18.1429,18.1604,115000.0
2007-12-20 13:10:00,31.13,31.15,31.13,31.14,36800.0,18.1545,18.1662,18.1545,18.1604,36800.0
2007-12-20 13:15:00,31.14,31.15,31.14,31.15,50400.0,18.1604,18.1662,18.1604,18.1662,50400.0
2007-12-20 13:20:00,31.15,31.18,31.14,31.17,145200.0,18.1662,18.1837,18.1604,18.1779,145200.0
2007-12-20 13:25:00,31.17,31.2,31.16,31.18,70000.0,18.1779,18.1953,18.172,18.1837,70000.0
2007-12-20 13:30:00,31.18,31.21,31.18,31.18,128000.0,18.1837,18.2012,18.1837,18.1837,128000.0
2007-12-20 13:35:00,31.17,31.18,31.15,31.17,74000.0,18.1779,18.1837,18.1662,18.1779,74000.0
2007-12-20 13:40:00,31.17,31.17,31.11,31.17,68400.0,18.1779,18.1779,18.1429,18.1779,68400.0
2007-12-20 13:45:00,31.17,31.18,31.16,31.18,49600.0,18.1779,18.1837,18.172,18.1837,49600.0
2007-12-20 13:50:00,31.18,31.2,31.17,31.2,92600.0,18.1837,18.1953,18.1779,18.1953,92600.0
2007-12-20 13:55:00,31.2,31.2,31.18,31.18,45200.0,18.1953,18.1953,18.1837,18.1837,45200.0
2007-12-20 14:00:00,31.18,31.18,31.13,31.15,110200.0,18.1837,18.1837,18.1545,18.1662,110200.0
2007-12-20 14:05:00,31.15,31.16,31.11,31.11,70600.0,18.1662,18.172,18.1429,18.1429,70600.0
2007-12-20 14:10:00,31.11,31.14,31.08,31.09,72600.0,18.1429,18.1604,18.1254,18.1312,72600.0
2007-12-20 14:15:00,31.09,31.16,31.08,31.16,119000.0,18.1312,18.172,18.1254,18.172,119000.0
2007-12-20 14:20:00,31.16,31.16,31.11,31.14,67200.0,18.172,18.172,18.1429,18.1604,67200.0
2007-12-20 14:25:00,31.15,31.16,31.11,31.15,83800.0,18.1662,18.172,18.1429,18.1662,83800.0
2007-12-20 14:30:00,31.15,31.15,31.11,31.15,96200.0,18.1662,18.1662,18.1429,18.1662,96200.0
2007-12-20 14:35:00,31.15,31.15,31.12,31.12,103000.0,18.1662,18.1662,18.1487,18.1487,103000.0
2007-12-20 14:40:00,31.11,31.12,31.09,31.11,87000.0,18.1429,18.1487,18.1312,18.1429,87000.0
2007-12-20 14:45:00,31.11,31.13,31.11,31.12,44400.0,18.1429,18.1545,18.1429,18.1487,44400.0
2007-12-20 14:50:00,31.11,31.13,31.07,31.08,100600.0,18.1429,18.1545,18.1195,18.1254,100600.0
2007-12-20 14:55:00,31.07,31.1,31.07,31.1,69400.0,18.1195,18.137,18.1195,18.137,69400.0
2007-12-20 15:00:00,31.1,31.1,31.03,31.04,221400.0,18.137,18.137,18.0962,18.102,221400.0
2007-12-20 15:05:00,31.04,31.08,31.04,31.08,118600.0,18.102,18.1254,18.102,18.1254,118600.0
2007-12-20 15:10:00,31.07,31.14,31.07,31.13,160600.0,18.1195,18.1604,18.1195,18.1545,160600.0
2007-12-20 15:15:00,31.13,31.16,31.11,31.11,148400.0,18.1545,18.172,18.1429,18.1429,148400.0
2007-12-20 15:20:00,31.11,31.13,31.09,31.11,95000.0,18.1429,18.1545,18.1312,18.1429,95000.0
2007-12-20 15:25:00,31.11,31.12,31.08,31.08,96000.0,18.1429,18.1487,18.1254,18.1254,96000.0
2007-12-20 15:30:00,31.09,31.09,31.07,31.09,141600.0,18.1312,18.1312,18.1195,18.1312,141600.0
2007-12-20 15:35:00,31.09,31.13,31.09,31.12,245600.0,18.1312,18.1545,18.1312,18.1487,245600.0
2007-12-20 15:40:00,31.12,31.14,31.11,31.13,319000.0,18.1487,18.1604,18.1429,18.1545,319000.0
2007-12-20 15:45:00,31.12,31.15,31.11,31.15,277800.0,18.1487,18.1662,18.1429,18.1662,277800.0
2007-12-20 15:50:00,31.15,31.15,31.14,31.15,316800.0,18.1662,18.1662,18.1604,18.1662,316800.0
2007-12-20 15:55:00,31.14,31.17,31.13,31.16,356000.0,18.1604,18.1779,18.1545,18.172,356000.0
2007-12-21 09:30:00,31.25,31.47,31.15,31.41,8228200.0,18.2245,18.3528,18.1662,18.3178,8228200.0
2007-12-21 09:35:00,31.41,31.48,31.36,31.4,295800.0,18.3178,18.3586,18.2887,18.312,295800.0
2007-12-21 09:40:00,31.4,31.43,31.38,31.38,232000.0,18.312,18.3295,18.3003,18.3003,232000.0
2007-12-21 09:45:00,31.38,31.43,31.38,31.4,303600.0,18.3003,18.3295,18.3003,18.312,303600.0
2007-12-21 09:50:00,31.4,31.42,31.38,31.39,191200.0,18.312,18.3236,18.3003,18.3062,191200.0
2007-12-21 09:55:00,31.39,31.47,31.39,31.46,169000.0,18.3062,18.3528,18.3062,18.347,169000.0
2007-12-21 10:00:00,31.46,31.49,31.4,31.43,267000.0,18.347,18.3645,18.312,18.3295,267000.0
2007-12-21 10:05:00,31.43,31.49,31.42,31.49,171400.0,18.3295,18.3645,18.3236,18.3645,171400.0
2007-12-21 10:10:00,31.48,31.5,31.48,31.5,169800.0,18.3586,18.3703,18.3586,18.3703,169800.0
2007-12-21 10:15:00,31.5,31.5,31.49,31.5,335200.0,18.3703,18.3703,18.3645,18.3703,335200.0
2007-12-21 10:20:00,31.5,31.53,31.49,31.52,456600.0,18.3703,18.3878,18.3645,18.382,456600.0
2007-12-21 10:25:00,31.52,31.53,31.5,31.52,144400.0,18.382,18.3878,18.3703,18.382,144400.0
2007-12-21 10:30:00,31.52,31.52,31.49,31.49,154600.0,18.382,18.382,18.3645,18.3645,154600.0
2007-12-21 10:35:00,31.49,31.53,31.48,31.53,121600.0,18.3645,18.3878,18.3586,18.3878,121600.0
2007-12-21 10:40:00,31.53,31.55,31.52,31.55,139400.0,18.3878,18.3995,18.382,18.3995,139400.0
2007-12-21 10:45:00,31.55,31.59,31.52,31.57,178400.0,18.3995,18.4228,18.382,18.4111,178400.0
2007-12-21 10:50:00,31.57,31.57,31.56,31.56,53200.0,18.4111,18.4111,18.4053,18.4053,53200.0
2007-12-21 10:55:00,31.56,31.58,31.56,31.56,60600.0,18.4053,18.417,18.4053,18.4053,60600.0
2007-12-21 11:00:00,31.56,31.58,31.56,31.56,153200.0,18.4053,18.417,18.4053,18.4053,153200.0
2007-12-21 11:05:00,31.57,31.58,31.56,31.57,109200.0,18.4111,18.417,18.4053,18.4111,109200.0
2007-12-21 11:10:00,31.57,31.58,31.56,31.58,89800.0,18.4111,18.417,18.4053,18.417,89800.0
2007-12-21 11:15:00,31.58,31.6,31.58,31.59,104800.0,18.417,18.4286,18.417,18.4228,104800.0
2007-12-21 11:20:00,31.59,31.6,31.58,31.6,58200.0,18.4228,18.4286,18.417,18.4286,58200.0
2007-12-21 11:25:00,31.6,31.63,31.6,31.61,82200.0,18.4286,18.4461,18.4286,18.4345,82200.0
2007-12-21 11:30:00,31.61,31.65,31.61,31.65,95600.0,18.4345,18.4578,18.4345,18.4578,95600.0
2007-12-21 11:35:00,31.64,31.67,31.64,31.67,178200.0,18.4519,18.4694,18.4519,18.4694,178200.0
2007-12-21 11:40:00,31.68,31.68,31.61,31.61,129800.0,18.4753,18.4753,18.4345,18.4345,129800.0
2007-12-21 11:45:00,31.61,31.64,31.59,31.61,86800.0,18.4345,18.4519,18.4228,18.4345,86800.0
2007-12-21 11:50:00,31.61,31.62,31.57,31.61,118400.0,18.4345,18.4403,18.4111,18.4345,118400.0
2007-12-21 11:55:00,31.61,31.67,31.6,31.65,107800.0,18.4345,18.4694,18.4286,18.4578,107800.0
2007-12-21 12:00:00,31.65,31.7,31.65,31.68,96600.0,18.4578,18.4869,18.4578,18.4753,96600.0
2007-12-21 12:05:00,31.68,31.69,31.67,31.68,58600.0,18.4753,18.4811,18.4694,18.4753,58600.0
2007-12-21 12:10:00,31.68,31.7,31.68,31.7,40800.0,18.4753,18.4869,18.4753,18.4869,40800.0
2007-12-21 12:15:00,31.7,31.72,31.7,31.71,77800.0,18.4869,18.4986,18.4869,18.4928,77800.0
2007-12-21 12:20:00,31.72,31.73,31.71,31.72,86400.0,18.4986,18.5044,18.4928,18.4986,86400.0
2007-12-21 12:25:00,31.72,31.73,31.7,31.72,97600.0,18.4986,18.5044,18.4869,18.4986,97600.0
2007-12-21 12:30:00,31.71,31.74,31.7,31.72,93400.0,18.4928,18.5103,18.4869,18.4986,93400.0
2007-12-21 12:35:00,31.73,31.74,31.68,31.68,70800.0,18.5044,18.5103,18.4753,18.4753,70800.0
2007-12-21 12:40:00,31.69,31.69,31.66,31.66,58000.0,18.4811,18.4811,18.4636,18.4636,58000.0
2007-12-21 12:45:00,31.66,31.67,31.64,31.66,88800.0,18.4636,18.4694,18.4519,18.4636,88800.0
2007-12-21 12:50:00,31.66,31.67,31.64,31.66,64400.0,18.4636,18.4694,18.4519,18.4636,64400.0
2007-12-21 12:55:00,31.66,31.67,31.64,31.64,28800.0,18.4636,18.4694,18.4519,18.4519,28800.0
2007-12-21 13:00:00,31.64,31.65,31.63,31.63,46800.0,18.4519,18.4578,18.4461,18.4461,46800.0
2007-12-21 13:05:00,31.63,31.63,31.6,31.61,83400.0,18.4461,18.4461,18.4286,18.4345,83400.0
2007-12-21 13:10:00,31.61,31.61,31.59,31.6,86600.0,18.4345,18.4345,18.4228,18.4286,86600.0
2007-12-21 13:15:00,31.6,31.61,31.55,31.55,105400.0,18.4286,18.4345,18.3995,18.3995,105400.0
2007-12-21 13:20:00,31.55,31.61,31.55,31.56,169400.0,18.3995,18.4345,18.3995,18.4053,169400.0
2007-12-21 13:25:00,31.56,31.6,31.55,31.58,82400.0,18.4053,18.4286,18.3995,18.417,82400.0
2007-12-21 13:30:00,31.58,31.58,31.55,31.56,34600.0,18.417,18.417,18.3995,18.4053,34600.0
2007-12-21 13:35:00,31.56,31.57,31.55,31.55,47200.0,18.4053,18.4111,18.3995,18.3995,47200.0
2007-12-21 13:40:00,31.55,31.56,31.54,31.54,47000.0,18.3995,18.4053,18.3936,18.3936,47000.0
2007-12-21 13:45:00,31.54,31.56,31.53,31.56,101400.0,18.3936,18.4053,18.3878,18.4053,101400.0
2007-12-21 13:50:00,31.55,31.55,31.53,31.54,54600.0,18.3995,18.3995,18.3878,18.3936,54600.0
2007-12-21 13:55:00,31.54,31.54,31.48,31.49,94800.0,18.3936,18.3936,18.3586,18.3645,94800.0
2007-12-21 14:00:00,31.49,31.53,31.48,31.51,108200.0,18.3645,18.3878,18.3586,18.3761,108200.0
2007-12-21 14:05:00,31.51,31.51,31.5,31.5,57600.0,18.3761,18.3761,18.3703,18.3703,57600.0
2007-12-21 14:10:00,31.5,31.52,31.49,31.5,138200.0,18.3703,18.382,18.3645,18.3703,138200.0
2007-12-21 14:15:00,31.5,31.5,31.49,31.5,64400.0,18.3703,18.3703,18.3645,18.3703,64400.0
2007-12-21 14:20:00,31.5,31.52,31.49,31.5,110800.0,18.3703,18.382,18.3645,18.3703,110800.0
2007-12-21 14:25:00,31.51,31.52,31.5,31.5,84200.0,18.3761,18.382,18.3703,18.3703,84200.0
2007-12-21 14:30:00,31.5,31.51,31.5,31.5,91000.0,18.3703,18.3761,18.3703,18.3703,91000.0
2007-12-21 14:35:00,31.5,31.51,31.5,31.5,99800.0,18.3703,18.3761,18.3703,18.3703,99800.0
2007-12-21 14:40:00,31.51,31.51,31.5,31.5,105200.0,18.3761,18.3761,18.3703,18.3703,105200.0
2007-12-21 14:45:00,31.5,31.52,31.49,31.5,147800.0,18.3703,18.382,18.3645,18.3703,147800.0
2007-12-21 14:50:00,31.5,31.5,31.49,31.5,117000.0,18.3703,18.3703,18.3645,18.3703,117000.0
2007-12-21 14:55:00,31.5,31.56,31.49,31.52,245800.0,18.3703,18.4053,18.3645,18.382,245800.0
2007-12-21 15:00:00,31.52,31.54,31.51,31.54,112800.0,18.382,18.3936,18.3761,18.3936,112800.0
2007-12-21 15:05:00,31.54,31.54,31.5,31.5,107200.0,18.3936,18.3936,18.3703,18.3703,107200.0
2007-12-21 15:10:00,31.5,31.54,31.47,31.53,272400.0,18.3703,18.3936,18.3528,18.3878,272400.0
2007-12-21 15:15:00,31.54,31.54,31.52,31.53,140000.0,18.3936,18.3936,18.382,18.3878,140000.0
2007-12-21 15:20:00,31.53,31.55,31.52,31.54,253200.0,18.3878,18.3995,18.382,18.3936,253200.0
2007-12-21 15:25:00,31.55,31.57,31.54,31.55,282000.0,18.3995,18.4111,18.3936,18.3995,282000.0
2007-12-21 15:30:00,31.55,31.57,31.54,31.55,180200.0,18.3995,18.4111,18.3936,18.3995,180200.0
2007-12-21 15:35:00,31.55,31.56,31.51,31.55,273400.0,18.3995,18.4053,18.3761,18.3995,273400.0
2007-12-21 15:40:00,31.55,31.56,31.51,31.53,294600.0,18.3995,18.4053,18.3761,18.3878,294600.0
2007-12-21 15:45:00,31.53,31.53,31.49,31.5,279200.0,18.3878,18.3878,18.3645,18.3703,279200.0
2007-12-21 15:50:00,31.5,31.54,31.49,31.53,512600.0,18.3703,18.3936,18.3645,18.3878,512600.0
2007-12-21 15:55:00,31.53,31.57,31.53,31.56,614800.0,18.3878,18.4111,18.3878,18.4053,614800.0
2007-12-24 09:30:00,31.7,31.7,31.4,31.6,269200.0,18.4869,18.4869,18.312,18.4286,269200.0
2007-12-24 09:35:00,31.61,31.61,31.55,31.57,65600.0,18.4345,18.4345,18.3995,18.4111,65600.0
2007-12-24 09:40:00,31.57,31.63,31.53,31.63,86400.0,18.4111,18.4461,18.3878,18.4461,86400.0
2007-12-24 09:45:00,31.62,31.73,31.61,31.65,96000.0,18.4403,18.5044,18.4345,18.4578,96000.0
2007-12-24 09:50:00,31.64,31.7,31.64,31.68,55800.0,18.4519,18.4869,18.4519,18.4753,55800.0
2007-12-24 09:55:00,31.67,31.69,31.66,31.68,53400.0,18.4694,18.4811,18.4636,18.4753,53400.0
2007-12-24 10:00:00,31.68,31.71,31.67,31.71,69200.0,18.4753,18.4928,18.4694,18.4928,69200.0
2007-12-24 10:05:00,31.7,31.7,31.68,31.7,51800.0,18.4869,18.4869,18.4753,18.4869,51800.0
2007-12-24 10:10:00,31.7,31.7,31.63,31.64,162400.0,18.4869,18.4869,18.4461,18.4519,162400.0
2007-12-24 10:15:00,31.64,31.65,31.61,31.63,86400.0,18.4519,18.4578,18.4345,18.4461,86400.0
2007-12-24 10:20:00,31.63,31.64,31.63,31.63,92800.0,18.4461,18.4519,18.4461,18.4461,92800.0
2007-12-24 10:25:00,31.64,31.64,31.6,31.6,56600.0,18.4519,18.4519,18.4286,18.4286,56600.0
2007-12-24 10:30:00,31.6,31.61,31.56,31.59,105600.0,18.4286,18.4345,18.4053,18.4228,105600.0
2007-12-24 10:35:00,31.59,31.61,31.59,31.6,63200.0,18.4228,18.4345,18.4228,18.4286,63200.0
2007-12-24 10:40:00,31.61,31.61,31.59,31.59,45000.0,18.4345,18.4345,18.4228,18.4228,45000.0
2007-12-24 10:45:00,31.6,31.6,31.59,31.6,57800.0,18.4286,18.4286,18.4228,18.4286,57800.0
2007-12-24 10:50:00,31.6,31.6,31.57,31.57,83600.0,18.4286,18.4286,18.4111,18.4111,83600.0
2007-12-24 10:55:00,31.57,31.59,31.57,31.57,56800.0,18.4111,18.4228,18.4111,18.4111,56800.0
2007-12-24 11:00:00,31.57,31.57,31.55,31.56,73800.0,18.4111,18.4111,18.3995,18.4053,73800.0
2007-12-24 11:05:00,31.56,31.57,31.54,31.54,43800.0,18.4053,18.4111,18.3936,18.3936,43800.0
2007-12-24 11:10:00,31.54,31.56,31.54,31.55,75000.0,18.3936,18.4053,18.3936,18.3995,75000.0
2007-12-24 11:15:00,31.55,31.55,31.54,31.55,61000.0,18.3995,18.3995,18.3936,18.3995,61000.0
2007-12-24 11:20:00,31.55,31.55,31.54,31.55,61000.0,18.3995,18.3995,18.3936,18.3995,61000.0
2007-12-24 11:25:00,31.55,31.56,31.55,31.55,38000.0,18.3995,18.4053,18.3995,18.3995,38000.0
2007-12-24 11:30:00,31.55,31.56,31.53,31.54,44800.0,18.3995,18.4053,18.3878,18.3936,44800.0
2007-12-24 11:35:00,31.54,31.55,31.53,31.53,60400.0,18.3936,18.3995,18.3878,18.3878,60400.0
2007-12-24 11:40:00,31.54,31.58,31.54,31.56,97600.0,18.3936,18.417,18.3936,18.4053,97600.0
2007-12-24 11:45:00,31.56,31.57,31.55,31.56,25600.0,18.4053,18.4111,18.3995,18.4053,25600.0
2007-12-24 11:50:00,31.55,31.56,31.55,31.55,33000.0,18.3995,18.4053,18.3995,18.3995,33000.0
2007-12-24 11:55:00,31.55,31.56,31.55,31.55,38200.0,18.3995,18.4053,18.3995,18.3995,38200.0
2007-12-24 12:00:00,31.56,31.59,31.55,31.57,48600.0,18.4053,18.4228,18.3995,18.4111,48600.0
2007-12-24 12:05:00,31.58,31.58,31.56,31.58,50200.0,18.417,18.417,18.4053,18.417,50200.0
2007-12-24 12:10:00,31.59,31.6,31.58,31.59,51000.0,18.4228,18.4286,18.417,18.4228,51000.0
2007-12-24 12:15:00,31.58,31.61,31.58,31.61,33000.0,18.417,18.4345,18.417,18.4345,33000.0
2007-12-24 12:20:00,31.61,31.61,31.61,31.61,33200.0,18.4345,18.4345,18.4345,18.4345,33200.0
2007-12-24 12:25:00,31.61,31.61,31.6,31.61,38200.0,18.4345,18.4345,18.4286,18.4345,38200.0
2007-12-24 12:30:00,31.61,31.64,31.6,31.62,123600.0,18.4345,18.4519,18.4286,18.4403,123600.0
2007-12-24 12:35:00,31.63,31.65,31.61,31.61,207200.0,18.4461,18.4578,18.4345,18.4345,207200.0
2007-12-24 12:40:00,31.61,31.61,31.58,31.58,188400.0,18.4345,18.4345,18.417,18.417,188400.0
2007-12-24 12:45:00,31.58,31.6,31.58,31.59,176800.0,18.417,18.4286,18.417,18.4228,176800.0
2007-12-24 12:50:00,31.59,31.61,31.58,31.59,191600.0,18.4228,18.4345,18.417,18.4228,191600.0
2007-12-24 12:55:00,31.59,31.65,31.58,31.64,144200.0,18.4228,18.4578,18.417,18.4519,144200.0
2007-12-24 13:00:00,31.64,31.64,31.61,31.61,256000.0,18.4519,18.4519,18.4345,18.4345,256000.0
2007-12-24 13:05:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:10:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:15:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:25:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:35:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:45:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:55:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:05:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:10:00,31.61,31.61,31.61,31.61,780000.0,18.4345,18.4345,18.4345,18.4345,780000.0
2007-12-24 14:15:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:25:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:35:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:45:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:55:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:05:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:10:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:15:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:25:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:35:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:45:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:55:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-26 09:30:00,31.73,31.73,31.42,31.64,203000.0,18.5044,18.5044,18.3236,18.4519,203000.0
2007-12-26 09:35:00,31.66,31.68,31.57,31.58,54200.0,18.4636,18.4753,18.4111,18.417,54200.0
2007-12-26 09:40:00,31.59,31.61,31.54,31.59,55800.0,18.4228,18.4345,18.3936,18.4228,55800.0
2007-12-26 09:45:00,31.6,31.6,31.56,31.56,58600.0,18.4286,18.4286,18.4053,18.4053,58600.0
2007-12-26 09:50:00,31.56,31.6,31.56,31.57,63400.0,18.4053,18.4286,18.4053,18.4111,63400.0
2007-12-26 09:55:00,31.57,31.58,31.56,31.58,81400.0,18.4111,18.417,18.4053,18.417,81400.0
2007-12-26 10:00:00,31.58,31.6,31.55,31.56,56400.0,18.417,18.4286,18.3995,18.4053,56400.0
2007-12-26 10:05:00,31.56,31.56,31.5,31.5,113400.0,18.4053,18.4053,18.3703,18.3703,113400.0
2007-12-26 10:10:00,31.5,31.52,31.47,31.47,77400.0,18.3703,18.382,18.3528,18.3528,77400.0
2007-12-26 10:15:00,31.47,31.49,31.46,31.47,75400.0,18.3528,18.3645,18.347,18.3528,75400.0
2007-12-26 10:20:00,31.47,31.48,31.45,31.47,77400.0,18.3528,18.3586,18.3411,18.3528,77400.0
2007-12-26 10:25:00,31.47,31.47,31.41,31.47,144400.0,18.3528,18.3528,18.3178,18.3528,144400.0
2007-12-26 10:30:00,31.46,31.51,31.46,31.5,113800.0,18.347,18.3761,18.347,18.3703,113800.0
2007-12-26 10:35:00,31.49,31.5,31.49,31.49,45800.0,18.3645,18.3703,18.3645,18.3645,45800.0
2007-12-26 10:40:00,31.49,31.49,31.48,31.49,61800.0,18.3645,18.3645,18.3586,18.3645,61800.0
2007-12-26 10:45:00,31.49,31.49,31.48,31.48,82800.0,18.3645,18.3645,18.3586,18.3586,82800.0
2007-12-26 10:50:00,31.48,31.49,31.48,31.49,134600.0,18.3586,18.3645,18.3586,18.3645,134600.0
2007-12-26 10:55:00,31.49,31.49,31.48,31.48,31800.0,18.3645,18.3645,18.3586,18.3586,31800.0
2007-12-26 11:00:00,31.48,31.48,31.42,31.42,35200.0,18.3586,18.3586,18.3236,18.3236,35200.0
2007-12-26 11:05:00,31.42,31.48,31.42,31.47,79200.0,18.3236,18.3586,18.3236,18.3528,79200.0
2007-12-26 11:10:00,31.47,31.48,31.46,31.46,54000.0,18.3528,18.3586,18.347,18.347,54000.0
2007-12-26 11:15:00,31.46,31.46,31.43,31.44,47400.0,18.347,18.347,18.3295,18.3353,47400.0
2007-12-26 11:20:00,31.45,31.45,31.44,31.45,32000.0,18.3411,18.3411,18.3353,18.3411,32000.0
2007-12-26 11:25:00,31.45,31.47,31.44,31.45,95200.0,18.3411,18.3528,18.3353,18.3411,95200.0
2007-12-26 11:30:00,31.45,31.45,31.45,31.45,20000.0,18.3411,18.3411,18.3411,18.3411,20000.0
2007-12-26 11:35:00,31.45,31.47,31.43,31.44,197000.0,18.3411,18.3528,18.3295,18.3353,197000.0
2007-12-26 11:40:00,31.45,31.45,31.44,31.45,28600.0,18.3411,18.3411,18.3353,18.3411,28600.0
2007-12-26 11:45:00,31.45,31.45,31.43,31.43,43400.0,18.3411,18.3411,18.3295,18.3295,43400.0
2007-12-26 11:50:00,31.43,31.43,31.42,31.43,41800.0,18.3295,18.3295,18.3236,18.3295,41800.0
2007-12-26 11:55:00,31.43,31.43,31.38,31.39,65800.0,18.3295,18.3295,18.3003,18.3062,65800.0
2007-12-26 12:00:00,31.38,31.41,31.38,31.41,66200.0,18.3003,18.3178,18.3003,18.3178,66200.0
2007-12-26 12:05:00,31.41,31.46,31.41,31.46,91200.0,18.3178,18.347,18.3178,18.347,91200.0
2007-12-26 12:10:00,31.46,31.47,31.46,31.46,69200.0,18.347,18.3528,18.347,18.347,69200.0
2007-12-26 12:15:00,31.46,31.47,31.46,31.47,27000.0,18.347,18.3528,18.347,18.3528,27000.0
2007-12-26 12:20:00,31.47,31.49,31.46,31.49,43400.0,18.3528,18.3645,18.347,18.3645,43400.0
2007-12-26 12:25:00,31.49,31.49,31.48,31.49,32800.0,18.3645,18.3645,18.3586,18.3645,32800.0
2007-12-26 12:30:00,31.49,31.49,31.48,31.49,29000.0,18.3645,18.3645,18.3586,18.3645,29000.0
2007-12-26 12:35:00,31.49,31.49,31.48,31.48,27200.0,18.3645,18.3645,18.3586,18.3586,27200.0
2007-12-26 12:40:00,31.48,31.49,31.48,31.49,30800.0,18.3586,18.3645,18.3586,18.3645,30800.0
2007-12-26 12:45:00,31.49,31.51,31.49,31.5,71400.0,18.3645,18.3761,18.3645,18.3703,71400.0
2007-12-26 12:50:00,31.5,31.55,31.5,31.53,90400.0,18.3703,18.3995,18.3703,18.3878,90400.0
2007-12-26 12:55:00,31.53,31.54,31.53,31.53,45000.0,18.3878,18.3936,18.3878,18.3878,45000.0
2007-12-26 13:00:00,31.53,31.54,31.5,31.54,72200.0,18.3878,18.3936,18.3703,18.3936,72200.0
2007-12-26 13:05:00,31.54,31.58,31.53,31.57,130800.0,18.3936,18.417,18.3878,18.4111,130800.0
2007-12-26 13:10:00,31.56,31.59,31.55,31.59,44600.0,18.4053,18.4228,18.3995,18.4228,44600.0
2007-12-26 13:15:00,31.59,31.59,31.57,31.57,33000.0,18.4228,18.4228,18.4111,18.4111,33000.0
2007-12-26 13:20:00,31.57,31.57,31.55,31.55,31200.0,18.4111,18.4111,18.3995,18.3995,31200.0
2007-12-26 13:25:00,31.55,31.55,31.54,31.54,24400.0,18.3995,18.3995,18.3936,18.3936,24400.0
2007-12-26 13:30:00,31.54,31.56,31.54,31.56,42600.0,18.3936,18.4053,18.3936,18.4053,42600.0
2007-12-26 13:35:00,31.55,31.56,31.55,31.55,29000.0,18.3995,18.4053,18.3995,18.3995,29000.0
2007-12-26 13:40:00,31.55,31.55,31.54,31.54,29800.0,18.3995,18.3995,18.3936,18.3936,29800.0
2007-12-26 13:45:00,31.54,31.54,31.5,31.5,101200.0,18.3936,18.3936,18.3703,18.3703,101200.0
2007-12-26 13:50:00,31.51,31.52,31.49,31.51,78800.0,18.3761,18.382,18.3645,18.3761,78800.0
2007-12-26 13:55:00,31.5,31.52,31.5,31.5,78000.0,18.3703,18.382,18.3703,18.3703,78000.0
2007-12-26 14:00:00,31.5,31.51,31.48,31.48,72000.0,18.3703,18.3761,18.3586,18.3586,72000.0
2007-12-26 14:05:00,31.49,31.49,31.45,31.46,66000.0,18.3645,18.3645,18.3411,18.347,66000.0
2007-12-26 14:10:00,31.45,31.47,31.45,31.47,67800.0,18.3411,18.3528,18.3411,18.3528,67800.0
2007-12-26 14:15:00,31.47,31.5,31.46,31.48,62200.0,18.3528,18.3703,18.347,18.3586,62200.0
2007-12-26 14:20:00,31.48,31.49,31.47,31.48,59200.0,18.3586,18.3645,18.3528,18.3586,59200.0
2007-12-26 14:25:00,31.48,31.49,31.46,31.48,66800.0,18.3586,18.3645,18.347,18.3586,66800.0
2007-12-26 14:30:00,31.47,31.49,31.47,31.49,63600.0,18.3528,18.3645,18.3528,18.3645,63600.0
2007-12-26 14:35:00,31.49,31.49,31.48,31.49,38600.0,18.3645,18.3645,18.3586,18.3645,38600.0
2007-12-26 14:40:00,31.48,31.49,31.48,31.48,107800.0,18.3586,18.3645,18.3586,18.3586,107800.0
2007-12-26 14:45:00,31.48,31.49,31.47,31.47,62400.0,18.3586,18.3645,18.3528,18.3528,62400.0
2007-12-26 14:50:00,31.47,31.48,31.47,31.48,31800.0,18.3528,18.3586,18.3528,18.3586,31800.0
2007-12-26 14:55:00,31.48,31.48,31.47,31.48,45000.0,18.3586,18.3586,18.3528,18.3586,45000.0
2007-12-26 15:00:00,31.48,31.48,31.45,31.45,88000.0,18.3586,18.3586,18.3411,18.3411,88000.0
2007-12-26 15:05:00,31.46,31.46,31.44,31.45,65400.0,18.347,18.347,18.3353,18.3411,65400.0
2007-12-26 15:10:00,31.44,31.45,31.43,31.43,64800.0,18.3353,18.3411,18.3295,18.3295,64800.0
2007-12-26 15:15:00,31.43,31.43,31.41,31.43,98600.0,18.3295,18.3295,18.3178,18.3295,98600.0
2007-12-26 15:20:00,31.43,31.45,31.42,31.43,93200.0,18.3295,18.3411,18.3236,18.3295,93200.0
2007-12-26 15:25:00,31.43,31.45,31.43,31.45,95200.0,18.3295,18.3411,18.3295,18.3411,95200.0
2007-12-26 15:30:00,31.45,31.48,31.43,31.48,182000.0,18.3411,18.3586,18.3295,18.3586,182000.0
2007-12-26 15:35:00,31.48,31.49,31.46,31.47,101000.0,18.3586,18.3645,18.347,18.3528,101000.0
2007-12-26 15:40:00,31.47,31.48,31.47,31.48,168800.0,18.3528,18.3586,18.3528,18.3586,168800.0
2007-12-26 15:45:00,31.48,31.48,31.46,31.48,170800.0,18.3586,18.3586,18.347,18.3586,170800.0
2007-12-26 15:50:00,31.48,31.49,31.47,31.48,204200.0,18.3586,18.3645,18.3528,18.3586,204200.0
2007-12-26 15:55:00,31.48,31.5,31.47,31.49,248800.0,18.3586,18.3703,18.3528,18.3645,248800.0
2007-12-27 09:30:00,31.45,31.6,31.45,31.56,194800.0,18.3411,18.4286,18.3411,18.4053,194800.0
2007-12-27 09:35:00,31.56,31.56,31.41,31.44,125000.0,18.4053,18.4053,18.3178,18.3353,125000.0
2007-12-27 09:40:00,31.43,31.46,31.41,31.45,72600.0,18.3295,18.347,18.3178,18.3411,72600.0
2007-12-27 09:45:00,31.45,31.46,31.42,31.46,77200.0,18.3411,18.347,18.3236,18.347,77200.0
2007-12-27 09:50:00,31.46,31.52,31.46,31.47,78400.0,18.347,18.382,18.347,18.3528,78400.0
2007-12-27 09:55:00,31.47,31.5,31.42,31.44,69400.0,18.3528,18.3703,18.3236,18.3353,69400.0
2007-12-27 10:00:00,31.45,31.48,31.43,31.46,41600.0,18.3411,18.3586,18.3295,18.347,41600.0
2007-12-27 10:05:00,31.46,31.48,31.46,31.46,34600.0,18.347,18.3586,18.347,18.347,34600.0
2007-12-27 10:10:00,31.46,31.48,31.44,31.47,47400.0,18.347,18.3586,18.3353,18.3528,47400.0
2007-12-27 10:15:00,31.47,31.47,31.44,31.45,56600.0,18.3528,18.3528,18.3353,18.3411,56600.0
2007-12-27 10:20:00,31.46,31.47,31.45,31.47,36400.0,18.347,18.3528,18.3411,18.3528,36400.0
2007-12-27 10:25:00,31.47,31.49,31.46,31.47,62000.0,18.3528,18.3645,18.347,18.3528,62000.0
2007-12-27 10:30:00,31.47,31.48,31.44,31.45,64000.0,18.3528,18.3586,18.3353,18.3411,64000.0
2007-12-27 10:35:00,31.45,31.45,31.38,31.38,94000.0,18.3411,18.3411,18.3003,18.3003,94000.0
2007-12-27 10:40:00,31.38,31.46,31.38,31.38,137600.0,18.3003,18.347,18.3003,18.3003,137600.0
2007-12-27 10:45:00,31.38,31.4,31.38,31.38,56800.0,18.3003,18.312,18.3003,18.3003,56800.0
2007-12-27 10:50:00,31.38,31.42,31.38,31.41,55800.0,18.3003,18.3236,18.3003,18.3178,55800.0
2007-12-27 10:55:00,31.41,31.43,31.37,31.41,150800.0,18.3178,18.3295,18.2945,18.3178,150800.0
2007-12-27 11:00:00,31.41,31.43,31.4,31.4,56200.0,18.3178,18.3295,18.312,18.312,56200.0
2007-12-27 11:05:00,31.4,31.43,31.38,31.4,108200.0,18.312,18.3295,18.3003,18.312,108200.0
2007-12-27 11:10:00,31.41,31.41,31.39,31.4,66200.0,18.3178,18.3178,18.3062,18.312,66200.0
2007-12-27 11:15:00,31.4,31.41,31.38,31.41,67800.0,18.312,18.3178,18.3003,18.3178,67800.0
2007-12-27 11:20:00,31.41,31.42,31.4,31.42,37200.0,18.3178,18.3236,18.312,18.3236,37200.0
2007-12-27 11:25:00,31.42,31.42,31.4,31.4,42000.0,18.3236,18.3236,18.312,18.312,42000.0
2007-12-27 11:30:00,31.4,31.41,31.4,31.4,32600.0,18.312,18.3178,18.312,18.312,32600.0
2007-12-27 11:35:00,31.41,31.41,31.39,31.39,55600.0,18.3178,18.3178,18.3062,18.3062,55600.0
2007-12-27 11:40:00,31.39,31.4,31.38,31.39,30200.0,18.3062,18.312,18.3003,18.3062,30200.0
2007-12-27 11:45:00,31.39,31.39,31.38,31.38,29200.0,18.3062,18.3062,18.3003,18.3003,29200.0
2007-12-27 11:50:00,31.38,31.38,31.33,31.34,65600.0,18.3003,18.3003,18.2712,18.277,65600.0
2007-12-27 11:55:00,31.33,31.35,31.32,31.35,62800.0,18.2712,18.2828,18.2653,18.2828,62800.0
2007-12-27 12:00:00,31.35,31.36,31.35,31.36,45400.0,18.2828,18.2887,18.2828,18.2887,45400.0
2007-12-27 12:05:00,31.35,31.35,31.31,31.32,88200.0,18.2828,18.2828,18.2595,18.2653,88200.0
2007-12-27 12:10:00,31.32,31.32,31.29,31.31,113800.0,18.2653,18.2653,18.2478,18.2595,113800.0
2007-12-27 12:15:00,31.31,31.31,31.28,31.29,82400.0,18.2595,18.2595,18.242,18.2478,82400.0
2007-12-27 12:20:00,31.29,31.32,31.29,31.3,47200.0,18.2478,18.2653,18.2478,18.2537,47200.0
2007-12-27 12:25:00,31.3,31.31,31.27,31.27,112200.0,18.2537,18.2595,18.2362,18.2362,112200.0
2007-12-27 12:30:00,31.27,31.3,31.27,31.28,78600.0,18.2362,18.2537,18.2362,18.242,78600.0
2007-12-27 12:35:00,31.28,31.28,31.24,31.25,107600.0,18.242,18.242,18.2187,18.2245,107600.0
2007-12-27 12:40:00,31.25,31.26,31.23,31.24,84600.0,18.2245,18.2303,18.2128,18.2187,84600.0
2007-12-27 12:45:00,31.25,31.28,31.22,31.28,70800.0,18.2245,18.242,18.207,18.242,70800.0
2007-12-27 12:50:00,31.28,31.28,31.22,31.22,70800.0,18.242,18.242,18.207,18.207,70800.0
2007-12-27 12:55:00,31.22,31.23,31.22,31.22,77400.0,18.207,18.2128,18.207,18.207,77400.0
2007-12-27 13:00:00,31.23,31.23,31.21,31.21,50000.0,18.2128,18.2128,18.2012,18.2012,50000.0
2007-12-27 13:05:00,31.21,31.24,31.19,31.24,100400.0,18.2012,18.2187,18.1895,18.2187,100400.0
2007-12-27 13:10:00,31.23,31.24,31.21,31.24,57600.0,18.2128,18.2187,18.2012,18.2187,57600.0
2007-12-27 13:15:00,31.24,31.24,31.22,31.23,31600.0,18.2187,18.2187,18.207,18.2128,31600.0
2007-12-27 13:20:00,31.23,31.25,31.2,31.25,55000.0,18.2128,18.2245,18.1953,18.2245,55000.0
2007-12-27 13:25:00,31.26,31.29,31.25,31.28,53800.0,18.2303,18.2478,18.2245,18.242,53800.0
2007-12-27 13:30:00,31.28,31.3,31.26,31.28,48800.0,18.242,18.2537,18.2303,18.242,48800.0
2007-12-27 13:35:00,31.28,31.28,31.26,31.27,37600.0,18.242,18.242,18.2303,18.2362,37600.0
2007-12-27 13:40:00,31.27,31.28,31.25,31.25,57000.0,18.2362,18.242,18.2245,18.2245,57000.0
2007-12-27 13:45:00,31.25,31.26,31.25,31.25,58000.0,18.2245,18.2303,18.2245,18.2245,58000.0
2007-12-27 13:50:00,31.25,31.27,31.25,31.26,45400.0,18.2245,18.2362,18.2245,18.2303,45400.0
2007-12-27 13:55:00,31.26,31.29,31.26,31.29,46600.0,18.2303,18.2478,18.2303,18.2478,46600.0
2007-12-27 14:00:00,31.29,31.3,31.25,31.27,84600.0,18.2478,18.2537,18.2245,18.2362,84600.0
2007-12-27 14:05:00,31.27,31.32,31.26,31.31,66600.0,18.2362,18.2653,18.2303,18.2595,66600.0
2007-12-27 14:10:00,31.31,31.32,31.3,31.3,39800.0,18.2595,18.2653,18.2537,18.2537,39800.0
2007-12-27 14:15:00,31.29,31.3,31.25,31.25,92000.0,18.2478,18.2537,18.2245,18.2245,92000.0
2007-12-27 14:20:00,31.25,31.27,31.25,31.26,64400.0,18.2245,18.2362,18.2245,18.2303,64400.0
2007-12-27 14:25:00,31.26,31.27,31.25,31.25,63000.0,18.2303,18.2362,18.2245,18.2245,63000.0
2007-12-27 14:30:00,31.25,31.25,31.22,31.22,68800.0,18.2245,18.2245,18.207,18.207,68800.0
2007-12-27 14:35:00,31.22,31.22,31.2,31.2,112600.0,18.207,18.207,18.1953,18.1953,112600.0
2007-12-27 14:40:00,31.19,31.2,31.18,31.2,118600.0,18.1895,18.1953,18.1837,18.1953,118600.0
2007-12-27 14:45:00,31.19,31.23,31.19,31.23,114000.0,18.1895,18.2128,18.1895,18.2128,114000.0
2007-12-27 14:50:00,31.24,31.25,31.23,31.25,51200.0,18.2187,18.2245,18.2128,18.2245,51200.0
2007-12-27 14:55:00,31.25,31.25,31.22,31.23,60200.0,18.2245,18.2245,18.207,18.2128,60200.0
2007-12-27 15:00:00,31.23,31.24,31.22,31.23,79200.0,18.2128,18.2187,18.207,18.2128,79200.0
2007-12-27 15:05:00,31.23,31.23,31.22,31.23,73400.0,18.2128,18.2128,18.207,18.2128,73400.0
2007-12-27 15:10:00,31.23,31.24,31.23,31.23,98200.0,18.2128,18.2187,18.2128,18.2128,98200.0
2007-12-27 15:15:00,31.23,31.24,31.22,31.22,71200.0,18.2128,18.2187,18.207,18.207,71200.0
2007-12-27 15:20:00,31.23,31.23,31.21,31.22,91400.0,18.2128,18.2128,18.2012,18.207,91400.0
2007-12-27 15:25:00,31.23,31.23,31.21,31.21,74400.0,18.2128,18.2128,18.2012,18.2012,74400.0
2007-12-27 15:30:00,31.21,31.23,31.18,31.23,129600.0,18.2012,18.2128,18.1837,18.2128,129600.0
2007-12-27 15:35:00,31.23,31.23,31.21,31.23,84400.0,18.2128,18.2128,18.2012,18.2128,84400.0
2007-12-27 15:40:00,31.22,31.23,31.18,31.2,274600.0,18.207,18.2128,18.1837,18.1953,274600.0
2007-12-27 15:45:00,31.19,31.2,31.15,31.15,200400.0,18.1895,18.1953,18.1662,18.1662,200400.0
2007-12-27 15:50:00,31.15,31.17,31.15,31.16,369400.0,18.1662,18.1779,18.1662,18.172,369400.0
2007-12-27 15:55:00,31.16,31.16,31.11,31.16,539000.0,18.172,18.172,18.1429,18.172,539000.0
2007-12-28 09:30:00,31.16,31.33,31.16,31.28,188200.0,18.172,18.2712,18.172,18.242,188200.0
2007-12-28 09:35:00,31.28,31.34,31.25,31.25,199200.0,18.242,18.277,18.2245,18.2245,199200.0
2007-12-28 09:40:00,31.25,31.29,31.24,31.29,132600.0,18.2245,18.2478,18.2187,18.2478,132600.0
2007-12-28 09:45:00,31.29,31.3,31.26,31.28,157600.0,18.2478,18.2537,18.2303,18.242,157600.0
2007-12-28 09:50:00,31.27,31.3,31.25,31.29,88800.0,18.2362,18.2537,18.2245,18.2478,88800.0
2007-12-28 09:55:00,31.3,31.38,31.29,31.38,78400.0,18.2537,18.3003,18.2478,18.3003,78400.0
2007-12-28 10:00:00,31.38,31.38,31.24,31.24,153200.0,18.3003,18.3003,18.2187,18.2187,153200.0
2007-12-28 10:05:00,31.24,31.28,31.18,31.23,175400.0,18.2187,18.242,18.1837,18.2128,175400.0
2007-12-28 10:10:00,31.23,31.29,31.22,31.29,93400.0,18.2128,18.2478,18.207,18.2478,93400.0
2007-12-28 10:15:00,31.29,31.29,31.24,31.25,119000.0,18.2478,18.2478,18.2187,18.2245,119000.0
2007-12-28 10:20:00,31.25,31.26,31.24,31.24,69400.0,18.2245,18.2303,18.2187,18.2187,69400.0
2007-12-28 10:25:00,31.24,31.24,31.24,31.24,400.0,18.2187,18.2187,18.2187,18.2187,400.0
2007-12-28 10:30:00,31.24,31.3,31.24,31.3,131200.0,18.2187,18.2537,18.2187,18.2537,131200.0
2007-12-28 10:35:00,31.3,31.3,31.3,31.3,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2007-12-28 10:40:00,31.3,31.3,31.3,31.3,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2007-12-28 10:45:00,31.3,31.3,31.3,31.3,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2007-12-28 10:50:00,31.3,31.3,31.3,31.3,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2007-12-28 10:55:00,31.25,31.25,31.24,31.24,13600.0,18.2245,18.2245,18.2187,18.2187,13600.0
2007-12-28 11:00:00,31.24,31.25,31.2,31.2,66200.0,18.2187,18.2245,18.1953,18.1953,66200.0
2007-12-28 11:05:00,31.2,31.28,31.2,31.25,170200.0,18.1953,18.242,18.1953,18.2245,170200.0
2007-12-28 11:10:00,31.25,31.25,31.23,31.25,94000.0,18.2245,18.2245,18.2128,18.2245,94000.0
2007-12-28 11:15:00,31.25,31.31,31.25,31.3,110200.0,18.2245,18.2595,18.2245,18.2537,110200.0
2007-12-28 11:20:00,31.31,31.31,31.25,31.25,81200.0,18.2595,18.2595,18.2245,18.2245,81200.0
2007-12-28 11:25:00,31.25,31.25,31.23,31.23,46000.0,18.2245,18.2245,18.2128,18.2128,46000.0
2007-12-28 11:30:00,31.24,31.27,31.22,31.26,83200.0,18.2187,18.2362,18.207,18.2303,83200.0
2007-12-28 11:35:00,31.26,31.27,31.25,31.25,65200.0,18.2303,18.2362,18.2245,18.2245,65200.0
2007-12-28 11:40:00,31.25,31.28,31.25,31.27,57000.0,18.2245,18.242,18.2245,18.2362,57000.0
2007-12-28 11:45:00,31.28,31.28,31.22,31.22,70000.0,18.242,18.242,18.207,18.207,70000.0
2007-12-28 11:50:00,31.22,31.22,31.2,31.2,48000.0,18.207,18.207,18.1953,18.1953,48000.0
2007-12-28 11:55:00,31.2,31.21,31.17,31.18,128600.0,18.1953,18.2012,18.1779,18.1837,128600.0
2007-12-28 12:00:00,31.18,31.18,31.17,31.18,66600.0,18.1837,18.1837,18.1779,18.1837,66600.0
2007-12-28 12:05:00,31.17,31.18,31.16,31.17,66200.0,18.1779,18.1837,18.172,18.1779,66200.0
2007-12-28 12:10:00,31.17,31.17,31.09,31.11,123600.0,18.1779,18.1779,18.1312,18.1429,123600.0
2007-12-28 12:15:00,31.11,31.13,31.1,31.11,64000.0,18.1429,18.1545,18.137,18.1429,64000.0
2007-12-28 12:20:00,31.11,31.11,31.08,31.08,52000.0,18.1429,18.1429,18.1254,18.1254,52000.0
2007-12-28 12:25:00,31.08,31.08,31.04,31.05,79000.0,18.1254,18.1254,18.102,18.1079,79000.0
2007-12-28 12:30:00,31.05,31.05,31.0,31.03,242600.0,18.1079,18.1079,18.0787,18.0962,242600.0
2007-12-28 12:35:00,31.04,31.06,31.04,31.05,57200.0,18.102,18.1137,18.102,18.1079,57200.0
2007-12-28 12:40:00,31.05,31.08,31.04,31.04,46800.0,18.1079,18.1254,18.102,18.102,46800.0
2007-12-28 12:45:00,31.05,31.05,31.03,31.05,37000.0,18.1079,18.1079,18.0962,18.1079,37000.0
2007-12-28 12:50:00,31.04,31.06,31.02,31.06,71400.0,18.102,18.1137,18.0904,18.1137,71400.0
2007-12-28 12:55:00,31.06,31.07,31.05,31.06,32000.0,18.1137,18.1195,18.1079,18.1137,32000.0
2007-12-28 13:00:00,31.06,31.07,31.04,31.06,25200.0,18.1137,18.1195,18.102,18.1137,25200.0
2007-12-28 13:05:00,31.07,31.1,31.06,31.08,57600.0,18.1195,18.137,18.1137,18.1254,57600.0
2007-12-28 13:10:00,31.08,31.1,31.07,31.1,30400.0,18.1254,18.137,18.1195,18.137,30400.0
2007-12-28 13:15:00,31.09,31.1,31.07,31.08,50600.0,18.1312,18.137,18.1195,18.1254,50600.0
2007-12-28 13:20:00,31.08,31.09,31.08,31.08,28600.0,18.1254,18.1312,18.1254,18.1254,28600.0
2007-12-28 13:25:00,31.08,31.11,31.08,31.08,54800.0,18.1254,18.1429,18.1254,18.1254,54800.0
2007-12-28 13:30:00,31.08,31.09,31.08,31.09,28400.0,18.1254,18.1312,18.1254,18.1312,28400.0
2007-12-28 13:35:00,31.09,31.09,31.07,31.08,44600.0,18.1312,18.1312,18.1195,18.1254,44600.0
2007-12-28 13:40:00,31.08,31.11,31.08,31.1,53400.0,18.1254,18.1429,18.1254,18.137,53400.0
2007-12-28 13:45:00,31.1,31.11,31.09,31.09,52600.0,18.137,18.1429,18.1312,18.1312,52600.0
2007-12-28 13:50:00,31.09,31.1,31.08,31.1,43200.0,18.1312,18.137,18.1254,18.137,43200.0
2007-12-28 13:55:00,31.09,31.15,31.09,31.14,81000.0,18.1312,18.1662,18.1312,18.1604,81000.0
2007-12-28 14:00:00,31.14,31.15,31.12,31.15,77400.0,18.1604,18.1662,18.1487,18.1662,77400.0
2007-12-28 14:05:00,31.14,31.15,31.14,31.15,47000.0,18.1604,18.1662,18.1604,18.1662,47000.0
2007-12-28 14:10:00,31.15,31.18,31.13,31.13,185400.0,18.1662,18.1837,18.1545,18.1545,185400.0
2007-12-28 14:15:00,31.13,31.15,31.12,31.15,61600.0,18.1545,18.1662,18.1487,18.1662,61600.0
2007-12-28 14:20:00,31.14,31.15,31.13,31.15,48400.0,18.1604,18.1662,18.1545,18.1662,48400.0
2007-12-28 14:25:00,31.14,31.17,31.14,31.16,72200.0,18.1604,18.1779,18.1604,18.172,72200.0
2007-12-28 14:30:00,31.16,31.17,31.14,31.15,74400.0,18.172,18.1779,18.1604,18.1662,74400.0
2007-12-28 14:35:00,31.15,31.16,31.14,31.15,115800.0,18.1662,18.172,18.1604,18.1662,115800.0
2007-12-28 14:40:00,31.15,31.15,31.12,31.13,129000.0,18.1662,18.1662,18.1487,18.1545,129000.0
2007-12-28 14:45:00,31.13,31.15,31.11,31.14,87200.0,18.1545,18.1662,18.1429,18.1604,87200.0
2007-12-28 14:50:00,31.14,31.14,31.1,31.12,72800.0,18.1604,18.1604,18.137,18.1487,72800.0
2007-12-28 14:55:00,31.11,31.13,31.11,31.13,61800.0,18.1429,18.1545,18.1429,18.1545,61800.0
2007-12-28 15:00:00,31.12,31.13,31.11,31.11,58800.0,18.1487,18.1545,18.1429,18.1429,58800.0
2007-12-28 15:05:00,31.12,31.14,31.11,31.13,125400.0,18.1487,18.1604,18.1429,18.1545,125400.0
2007-12-28 15:10:00,31.13,31.13,31.11,31.13,88800.0,18.1545,18.1545,18.1429,18.1545,88800.0
2007-12-28 15:15:00,31.13,31.15,31.13,31.13,91800.0,18.1545,18.1662,18.1545,18.1545,91800.0
2007-12-28 15:20:00,31.14,31.15,31.12,31.14,111800.0,18.1604,18.1662,18.1487,18.1604,111800.0
2007-12-28 15:25:00,31.14,31.15,31.11,31.11,130200.0,18.1604,18.1662,18.1429,18.1429,130200.0
2007-12-28 15:30:00,31.11,31.14,31.09,31.1,133000.0,18.1429,18.1604,18.1312,18.137,133000.0
2007-12-28 15:35:00,31.1,31.1,31.07,31.09,208200.0,18.137,18.137,18.1195,18.1312,208200.0
2007-12-28 15:40:00,31.09,31.13,31.08,31.13,244400.0,18.1312,18.1545,18.1254,18.1545,244400.0
2007-12-28 15:45:00,31.12,31.15,31.1,31.15,243600.0,18.1487,18.1662,18.137,18.1662,243600.0
2007-12-28 15:50:00,31.15,31.17,31.14,31.16,150600.0,18.1662,18.1779,18.1604,18.172,150600.0
2007-12-28 15:55:00,31.16,31.18,31.1,31.11,326200.0,18.172,18.1837,18.137,18.1429,326200.0
2007-12-31 09:30:00,31.03,31.1,31.01,31.08,226800.0,18.0962,18.137,18.0845,18.1254,226800.0
2007-12-31 09:35:00,31.08,31.08,31.0,31.07,80600.0,18.1254,18.1254,18.0787,18.1195,80600.0
2007-12-31 09:40:00,31.07,31.08,31.02,31.07,201200.0,18.1195,18.1254,18.0904,18.1195,201200.0
2007-12-31 09:45:00,31.07,31.08,31.03,31.03,68000.0,18.1195,18.1254,18.0962,18.0962,68000.0
2007-12-31 09:50:00,31.03,31.07,31.0,31.01,149600.0,18.0962,18.1195,18.0787,18.0845,149600.0
2007-12-31 09:55:00,31.0,31.0,30.9,30.95,288400.0,18.0787,18.0787,18.0204,18.0495,288400.0
2007-12-31 10:00:00,30.96,31.0,30.96,30.98,99400.0,18.0554,18.0787,18.0554,18.067,99400.0
2007-12-31 10:05:00,30.98,31.0,30.97,30.99,63000.0,18.067,18.0787,18.0612,18.0729,63000.0
2007-12-31 10:10:00,30.98,31.0,30.97,30.98,89600.0,18.067,18.0787,18.0612,18.067,89600.0
2007-12-31 10:15:00,30.97,30.98,30.9,30.92,83200.0,18.0612,18.067,18.0204,18.0321,83200.0
2007-12-31 10:20:00,30.92,30.93,30.9,30.92,84000.0,18.0321,18.0379,18.0204,18.0321,84000.0
2007-12-31 10:25:00,30.92,30.94,30.91,30.93,65400.0,18.0321,18.0437,18.0262,18.0379,65400.0
2007-12-31 10:30:00,30.93,30.96,30.92,30.95,84000.0,18.0379,18.0554,18.0321,18.0495,84000.0
2007-12-31 10:35:00,30.95,30.99,30.93,30.98,106000.0,18.0495,18.0729,18.0379,18.067,106000.0
2007-12-31 10:40:00,30.98,30.98,30.93,30.94,57200.0,18.067,18.067,18.0379,18.0437,57200.0
2007-12-31 10:45:00,30.93,31.02,30.93,31.0,86600.0,18.0379,18.0904,18.0379,18.0787,86600.0
2007-12-31 10:50:00,31.0,31.0,30.97,31.0,32800.0,18.0787,18.0787,18.0612,18.0787,32800.0
2007-12-31 10:55:00,31.0,31.0,30.98,30.99,65800.0,18.0787,18.0787,18.067,18.0729,65800.0
2007-12-31 11:00:00,30.99,31.0,30.98,30.99,28200.0,18.0729,18.0787,18.067,18.0729,28200.0
2007-12-31 11:05:00,30.99,31.0,30.98,31.0,48200.0,18.0729,18.0787,18.067,18.0787,48200.0
2007-12-31 11:10:00,31.0,31.02,30.98,31.0,79200.0,18.0787,18.0904,18.067,18.0787,79200.0
2007-12-31 11:15:00,30.99,30.99,30.91,30.91,115000.0,18.0729,18.0729,18.0262,18.0262,115000.0
2007-12-31 11:20:00,30.91,30.92,30.84,30.86,843400.0,18.0262,18.0321,17.9854,17.9971,843400.0
2007-12-31 11:25:00,30.86,30.86,30.83,30.84,52400.0,17.9971,17.9971,17.9796,17.9854,52400.0
2007-12-31 11:30:00,30.84,30.88,30.83,30.87,81000.0,17.9854,18.0087,17.9796,18.0029,81000.0
2007-12-31 11:35:00,30.87,30.88,30.86,30.86,35000.0,18.0029,18.0087,17.9971,17.9971,35000.0
2007-12-31 11:40:00,30.86,30.87,30.85,30.85,51400.0,17.9971,18.0029,17.9912,17.9912,51400.0
2007-12-31 11:45:00,30.86,30.86,30.82,30.83,43800.0,17.9971,17.9971,17.9737,17.9796,43800.0
2007-12-31 11:50:00,30.83,30.83,30.81,30.81,41000.0,17.9796,17.9796,17.9679,17.9679,41000.0
2007-12-31 11:55:00,30.81,30.81,30.8,30.8,43600.0,17.9679,17.9679,17.9621,17.9621,43600.0
2007-12-31 12:00:00,30.8,30.82,30.8,30.81,64000.0,17.9621,17.9737,17.9621,17.9679,64000.0
2007-12-31 12:05:00,30.8,30.81,30.78,30.78,245400.0,17.9621,17.9679,17.9504,17.9504,245400.0
2007-12-31 12:10:00,30.78,30.78,30.75,30.75,84400.0,17.9504,17.9504,17.9329,17.9329,84400.0
2007-12-31 12:15:00,30.76,30.76,30.75,30.75,101200.0,17.9387,17.9387,17.9329,17.9329,101200.0
2007-12-31 12:20:00,30.75,30.77,30.74,30.75,187000.0,17.9329,17.9446,17.9271,17.9329,187000.0
2007-12-31 12:25:00,30.75,30.76,30.73,30.73,121800.0,17.9329,17.9387,17.9212,17.9212,121800.0
2007-12-31 12:30:00,30.74,30.77,30.73,30.75,114800.0,17.9271,17.9446,17.9212,17.9329,114800.0
2007-12-31 12:35:00,30.75,30.77,30.74,30.74,83800.0,17.9329,17.9446,17.9271,17.9271,83800.0
2007-12-31 12:40:00,30.74,30.75,30.73,30.74,50000.0,17.9271,17.9329,17.9212,17.9271,50000.0
2007-12-31 12:45:00,30.74,30.75,30.73,30.74,72200.0,17.9271,17.9329,17.9212,17.9271,72200.0
2007-12-31 12:50:00,30.74,30.75,30.73,30.74,51000.0,17.9271,17.9329,17.9212,17.9271,51000.0
2007-12-31 12:55:00,30.74,30.75,30.74,30.75,58600.0,17.9271,17.9329,17.9271,17.9329,58600.0
2007-12-31 13:00:00,30.75,30.75,30.73,30.75,56400.0,17.9329,17.9329,17.9212,17.9329,56400.0
2007-12-31 13:05:00,30.75,30.75,30.73,30.74,61800.0,17.9329,17.9329,17.9212,17.9271,61800.0
2007-12-31 13:10:00,30.74,30.77,30.74,30.75,93800.0,17.9271,17.9446,17.9271,17.9329,93800.0
2007-12-31 13:15:00,30.75,30.76,30.74,30.75,107600.0,17.9329,17.9387,17.9271,17.9329,107600.0
2007-12-31 13:20:00,30.74,30.75,30.73,30.75,69800.0,17.9271,17.9329,17.9212,17.9329,69800.0
2007-12-31 13:25:00,30.75,30.77,30.74,30.74,86000.0,17.9329,17.9446,17.9271,17.9271,86000.0
2007-12-31 13:30:00,30.74,30.76,30.74,30.75,56200.0,17.9271,17.9387,17.9271,17.9329,56200.0
2007-12-31 13:35:00,30.75,30.81,30.75,30.81,55400.0,17.9329,17.9679,17.9329,17.9679,55400.0
2007-12-31 13:40:00,30.81,30.81,30.78,30.79,65600.0,17.9679,17.9679,17.9504,17.9562,65600.0
2007-12-31 13:45:00,30.79,30.8,30.78,30.79,41800.0,17.9562,17.9621,17.9504,17.9562,41800.0
2007-12-31 13:50:00,30.79,30.81,30.77,30.77,60000.0,17.9562,17.9679,17.9446,17.9446,60000.0
2007-12-31 13:55:00,30.77,30.8,30.76,30.79,52600.0,17.9446,17.9621,17.9387,17.9562,52600.0
2007-12-31 14:00:00,30.8,30.81,30.78,30.81,72200.0,17.9621,17.9679,17.9504,17.9679,72200.0
2007-12-31 14:05:00,30.8,30.81,30.75,30.75,168000.0,17.9621,17.9679,17.9329,17.9329,168000.0
2007-12-31 14:10:00,30.75,30.78,30.75,30.76,93600.0,17.9329,17.9504,17.9329,17.9387,93600.0
2007-12-31 14:15:00,30.76,30.77,30.74,30.75,79600.0,17.9387,17.9446,17.9271,17.9329,79600.0
2007-12-31 14:20:00,30.75,30.76,30.73,30.75,83800.0,17.9329,17.9387,17.9212,17.9329,83800.0
2007-12-31 14:25:00,30.75,30.75,30.71,30.71,117200.0,17.9329,17.9329,17.9096,17.9096,117200.0
2007-12-31 14:30:00,30.71,30.72,30.68,30.72,153600.0,17.9096,17.9154,17.8921,17.9154,153600.0
2007-12-31 14:35:00,30.71,30.77,30.71,30.75,98800.0,17.9096,17.9446,17.9096,17.9329,98800.0
2007-12-31 14:40:00,30.75,30.75,30.73,30.74,46200.0,17.9329,17.9329,17.9212,17.9271,46200.0
2007-12-31 14:45:00,30.74,30.77,30.73,30.77,43400.0,17.9271,17.9446,17.9212,17.9446,43400.0
2007-12-31 14:50:00,30.77,30.78,30.75,30.75,72400.0,17.9446,17.9504,17.9329,17.9329,72400.0
2007-12-31 14:55:00,30.74,30.77,30.74,30.75,71200.0,17.9271,17.9446,17.9271,17.9329,71200.0
2007-12-31 15:00:00,30.75,30.76,30.74,30.75,63200.0,17.9329,17.9387,17.9271,17.9329,63200.0
2007-12-31 15:05:00,30.75,30.78,30.75,30.78,69600.0,17.9329,17.9504,17.9329,17.9504,69600.0
2007-12-31 15:10:00,30.77,30.79,30.74,30.75,163200.0,17.9446,17.9562,17.9271,17.9329,163200.0
2007-12-31 15:15:00,30.75,30.78,30.74,30.75,160000.0,17.9329,17.9504,17.9271,17.9329,160000.0
2007-12-31 15:20:00,30.75,30.76,30.72,30.73,173600.0,17.9329,17.9387,17.9154,17.9212,173600.0
2007-12-31 15:25:00,30.74,30.74,30.7,30.71,161400.0,17.9271,17.9271,17.9038,17.9096,161400.0
2007-12-31 15:30:00,30.71,30.72,30.66,30.67,290200.0,17.9096,17.9154,17.8804,17.8863,290200.0
2007-12-31 15:35:00,30.67,30.67,30.61,30.63,305800.0,17.8863,17.8863,17.8513,17.8629,305800.0
2007-12-31 15:40:00,30.63,30.7,30.63,30.69,275200.0,17.8629,17.9038,17.8629,17.8979,275200.0
2007-12-31 15:45:00,30.7,30.7,30.62,30.67,334400.0,17.9038,17.9038,17.8571,17.8863,334400.0
2007-12-31 15:50:00,30.67,30.71,30.66,30.69,442600.0,17.8863,17.9096,17.8804,17.8979,442600.0
2007-12-31 15:55:00,30.69,30.73,30.61,30.65,769000.0,17.8979,17.9212,17.8513,17.8746,769000.0
2008-01-02 09:30:00,30.73,30.73,30.45,30.55,499000.0,17.9212,17.9212,17.758,17.8163,499000.0
2008-01-02 09:35:00,30.55,30.58,30.49,30.57,185400.0,17.8163,17.8338,17.7813,17.8279,185400.0
2008-01-02 09:40:00,30.56,30.59,30.53,30.57,136600.0,17.8221,17.8396,17.8046,17.8279,136600.0
2008-01-02 09:45:00,30.57,30.57,30.53,30.56,236600.0,17.8279,17.8279,17.8046,17.8221,236600.0
2008-01-02 09:50:00,30.56,30.6,30.56,30.57,111000.0,17.8221,17.8454,17.8221,17.8279,111000.0
2008-01-02 09:55:00,30.57,30.63,30.57,30.61,194800.0,17.8279,17.8629,17.8279,17.8513,194800.0
2008-01-02 10:00:00,30.61,30.61,30.53,30.57,278600.0,17.8513,17.8513,17.8046,17.8279,278600.0
2008-01-02 10:05:00,30.57,30.62,30.53,30.62,222800.0,17.8279,17.8571,17.8046,17.8571,222800.0
2008-01-02 10:10:00,30.62,30.68,30.61,30.64,187400.0,17.8571,17.8921,17.8513,17.8688,187400.0
2008-01-02 10:15:00,30.64,30.67,30.59,30.67,211200.0,17.8688,17.8863,17.8396,17.8863,211200.0
2008-01-02 10:20:00,30.66,30.68,30.63,30.65,182600.0,17.8804,17.8921,17.8629,17.8746,182600.0
2008-01-02 10:25:00,30.66,30.71,30.65,30.71,95400.0,17.8804,17.9096,17.8746,17.9096,95400.0
2008-01-02 10:30:00,30.71,30.71,30.66,30.67,199000.0,17.9096,17.9096,17.8804,17.8863,199000.0
2008-01-02 10:35:00,30.67,30.78,30.66,30.75,250200.0,17.8863,17.9504,17.8804,17.9329,250200.0
2008-01-02 10:40:00,30.75,30.79,30.73,30.75,153800.0,17.9329,17.9562,17.9212,17.9329,153800.0
2008-01-02 10:45:00,30.76,30.77,30.73,30.73,88000.0,17.9387,17.9446,17.9212,17.9212,88000.0
2008-01-02 10:50:00,30.73,30.74,30.72,30.72,86600.0,17.9212,17.9271,17.9154,17.9154,86600.0
2008-01-02 10:55:00,30.72,30.73,30.65,30.67,238400.0,17.9154,17.9212,17.8746,17.8863,238400.0
2008-01-02 11:00:00,30.67,30.72,30.65,30.68,324400.0,17.8863,17.9154,17.8746,17.8921,324400.0
2008-01-02 11:05:00,30.68,30.71,30.64,30.65,252800.0,17.8921,17.9096,17.8688,17.8746,252800.0
2008-01-02 11:10:00,30.65,30.68,30.6,30.61,325800.0,17.8746,17.8921,17.8454,17.8513,325800.0
2008-01-02 11:15:00,30.61,30.63,30.6,30.63,103200.0,17.8513,17.8629,17.8454,17.8629,103200.0
2008-01-02 11:20:00,30.61,30.66,30.6,30.66,137400.0,17.8513,17.8804,17.8454,17.8804,137400.0
2008-01-02 11:25:00,30.66,30.69,30.65,30.68,85000.0,17.8804,17.8979,17.8746,17.8921,85000.0
2008-01-02 11:30:00,30.68,30.7,30.66,30.68,163000.0,17.8921,17.9038,17.8804,17.8921,163000.0
2008-01-02 11:35:00,30.68,30.7,30.67,30.68,114000.0,17.8921,17.9038,17.8863,17.8921,114000.0
2008-01-02 11:40:00,30.68,30.68,30.64,30.64,211800.0,17.8921,17.8921,17.8688,17.8688,211800.0
2008-01-02 11:45:00,30.64,30.66,30.61,30.61,125400.0,17.8688,17.8804,17.8513,17.8513,125400.0
2008-01-02 11:50:00,30.61,30.64,30.6,30.64,112800.0,17.8513,17.8688,17.8454,17.8688,112800.0
2008-01-02 11:55:00,30.63,30.67,30.63,30.67,62600.0,17.8629,17.8863,17.8629,17.8863,62600.0
2008-01-02 12:00:00,30.67,30.67,30.64,30.65,96800.0,17.8863,17.8863,17.8688,17.8746,96800.0
2008-01-02 12:05:00,30.64,30.65,30.57,30.58,200800.0,17.8688,17.8746,17.8279,17.8338,200800.0
2008-01-02 12:10:00,30.58,30.61,30.53,30.59,334400.0,17.8338,17.8513,17.8046,17.8396,334400.0
2008-01-02 12:15:00,30.59,30.61,30.57,30.61,94200.0,17.8396,17.8513,17.8279,17.8513,94200.0
2008-01-02 12:20:00,30.6,30.61,30.57,30.58,124200.0,17.8454,17.8513,17.8279,17.8338,124200.0
2008-01-02 12:25:00,30.58,30.6,30.57,30.57,82800.0,17.8338,17.8454,17.8279,17.8279,82800.0
2008-01-02 12:30:00,30.57,30.58,30.54,30.56,103000.0,17.8279,17.8338,17.8104,17.8221,103000.0
2008-01-02 12:35:00,30.56,30.57,30.55,30.57,39800.0,17.8221,17.8279,17.8163,17.8279,39800.0
2008-01-02 12:40:00,30.57,30.57,30.55,30.56,40200.0,17.8279,17.8279,17.8163,17.8221,40200.0
2008-01-02 12:45:00,30.56,30.56,30.52,30.52,65000.0,17.8221,17.8221,17.7988,17.7988,65000.0
2008-01-02 12:50:00,30.52,30.52,30.5,30.51,70000.0,17.7988,17.7988,17.7871,17.7929,70000.0
2008-01-02 12:55:00,30.52,30.53,30.49,30.5,181400.0,17.7988,17.8046,17.7813,17.7871,181400.0
2008-01-02 13:00:00,30.49,30.5,30.47,30.47,61400.0,17.7813,17.7871,17.7696,17.7696,61400.0
2008-01-02 13:05:00,30.47,30.48,30.41,30.41,211400.0,17.7696,17.7755,17.7346,17.7346,211400.0
2008-01-02 13:10:00,30.41,30.42,30.39,30.39,104200.0,17.7346,17.7405,17.723,17.723,104200.0
2008-01-02 13:15:00,30.4,30.43,30.39,30.42,92200.0,17.7288,17.7463,17.723,17.7405,92200.0
2008-01-02 13:20:00,30.42,30.43,30.41,30.43,102400.0,17.7405,17.7463,17.7346,17.7463,102400.0
2008-01-02 13:25:00,30.43,30.43,30.4,30.43,115200.0,17.7463,17.7463,17.7288,17.7463,115200.0
2008-01-02 13:30:00,30.43,30.43,30.39,30.43,107000.0,17.7463,17.7463,17.723,17.7463,107000.0
2008-01-02 13:35:00,30.42,30.46,30.41,30.43,64200.0,17.7405,17.7638,17.7346,17.7463,64200.0
2008-01-02 13:40:00,30.43,30.51,30.43,30.5,132200.0,17.7463,17.7929,17.7463,17.7871,132200.0
2008-01-02 13:45:00,30.5,30.55,30.49,30.54,139800.0,17.7871,17.8163,17.7813,17.8104,139800.0
2008-01-02 13:50:00,30.54,30.56,30.5,30.52,167200.0,17.8104,17.8221,17.7871,17.7988,167200.0
2008-01-02 13:55:00,30.52,30.55,30.5,30.5,83600.0,17.7988,17.8163,17.7871,17.7871,83600.0
2008-01-02 14:00:00,30.5,30.59,30.46,30.53,284600.0,17.7871,17.8396,17.7638,17.8046,284600.0
2008-01-02 14:05:00,30.53,30.59,30.51,30.59,126800.0,17.8046,17.8396,17.7929,17.8396,126800.0
2008-01-02 14:10:00,30.58,30.63,30.58,30.62,120800.0,17.8338,17.8629,17.8338,17.8571,120800.0
2008-01-02 14:15:00,30.63,30.64,30.61,30.61,134800.0,17.8629,17.8688,17.8513,17.8513,134800.0
2008-01-02 14:20:00,30.61,30.64,30.58,30.61,139800.0,17.8513,17.8688,17.8338,17.8513,139800.0
2008-01-02 14:25:00,30.61,30.63,30.6,30.61,168600.0,17.8513,17.8629,17.8454,17.8513,168600.0
2008-01-02 14:30:00,30.61,30.63,30.59,30.59,125400.0,17.8513,17.8629,17.8396,17.8396,125400.0
2008-01-02 14:35:00,30.59,30.59,30.55,30.56,221800.0,17.8396,17.8396,17.8163,17.8221,221800.0
2008-01-02 14:40:00,30.56,30.57,30.54,30.55,193800.0,17.8221,17.8279,17.8104,17.8163,193800.0
2008-01-02 14:45:00,30.56,30.57,30.53,30.55,101000.0,17.8221,17.8279,17.8046,17.8163,101000.0
2008-01-02 14:50:00,30.55,30.56,30.5,30.53,143400.0,17.8163,17.8221,17.7871,17.8046,143400.0
2008-01-02 14:55:00,30.53,30.54,30.48,30.49,181800.0,17.8046,17.8104,17.7755,17.7813,181800.0
2008-01-02 15:00:00,30.49,30.49,30.42,30.45,308400.0,17.7813,17.7813,17.7405,17.758,308400.0
2008-01-02 15:05:00,30.45,30.46,30.36,30.42,271600.0,17.758,17.7638,17.7055,17.7405,271600.0
2008-01-02 15:10:00,30.42,30.45,30.4,30.43,169800.0,17.7405,17.758,17.7288,17.7463,169800.0
2008-01-02 15:15:00,30.43,30.44,30.42,30.43,190000.0,17.7463,17.7521,17.7405,17.7463,190000.0
2008-01-02 15:20:00,30.43,30.47,30.42,30.46,160800.0,17.7463,17.7696,17.7405,17.7638,160800.0
2008-01-02 15:25:00,30.45,30.48,30.45,30.48,194400.0,17.758,17.7755,17.758,17.7755,194400.0
2008-01-02 15:30:00,30.48,30.53,30.47,30.53,254000.0,17.7755,17.8046,17.7696,17.8046,254000.0
2008-01-02 15:35:00,30.53,30.56,30.53,30.56,250800.0,17.8046,17.8221,17.8046,17.8221,250800.0
2008-01-02 15:40:00,30.56,30.61,30.53,30.58,401200.0,17.8221,17.8513,17.8046,17.8338,401200.0
2008-01-02 15:45:00,30.58,30.6,30.53,30.53,449400.0,17.8338,17.8454,17.8046,17.8046,449400.0
2008-01-02 15:50:00,30.53,30.57,30.53,30.56,348000.0,17.8046,17.8279,17.8046,17.8221,348000.0
2008-01-02 15:55:00,30.56,30.57,30.53,30.57,755200.0,17.8221,17.8279,17.8046,17.8279,755200.0
2008-01-03 09:30:00,30.59,30.69,30.54,30.66,355400.0,17.8396,17.8979,17.8104,17.8804,355400.0
2008-01-03 09:35:00,30.66,30.74,30.64,30.73,111800.0,17.8804,17.9271,17.8688,17.9212,111800.0
2008-01-03 09:40:00,30.74,30.75,30.69,30.69,113200.0,17.9271,17.9329,17.8979,17.8979,113200.0
2008-01-03 09:45:00,30.69,30.75,30.69,30.74,123800.0,17.8979,17.9329,17.8979,17.9271,123800.0
2008-01-03 09:50:00,30.74,30.77,30.73,30.75,164400.0,17.9271,17.9446,17.9212,17.9329,164400.0
2008-01-03 09:55:00,30.75,30.79,30.75,30.79,333800.0,17.9329,17.9562,17.9329,17.9562,333800.0
2008-01-03 10:00:00,30.79,30.88,30.79,30.88,194000.0,17.9562,18.0087,17.9562,18.0087,194000.0
2008-01-03 10:05:00,30.87,30.89,30.87,30.89,179800.0,18.0029,18.0146,18.0029,18.0146,179800.0
2008-01-03 10:10:00,30.89,30.92,30.86,30.86,216000.0,18.0146,18.0321,17.9971,17.9971,216000.0
2008-01-03 10:15:00,30.86,30.89,30.84,30.84,180000.0,17.9971,18.0146,17.9854,17.9854,180000.0
2008-01-03 10:20:00,30.84,30.85,30.8,30.83,186200.0,17.9854,17.9912,17.9621,17.9796,186200.0
2008-01-03 10:25:00,30.83,30.85,30.81,30.84,115600.0,17.9796,17.9912,17.9679,17.9854,115600.0
2008-01-03 10:30:00,30.84,30.89,30.8,30.89,234200.0,17.9854,18.0146,17.9621,18.0146,234200.0
2008-01-03 10:35:00,30.89,30.9,30.78,30.8,188600.0,18.0146,18.0204,17.9504,17.9621,188600.0
2008-01-03 10:40:00,30.79,30.82,30.77,30.79,142600.0,17.9562,17.9737,17.9446,17.9562,142600.0
2008-01-03 10:45:00,30.79,30.86,30.78,30.86,80000.0,17.9562,17.9971,17.9504,17.9971,80000.0
2008-01-03 10:50:00,30.86,30.88,30.85,30.87,240600.0,17.9971,18.0087,17.9912,18.0029,240600.0
2008-01-03 10:55:00,30.87,30.94,30.87,30.93,164600.0,18.0029,18.0437,18.0029,18.0379,164600.0
2008-01-03 11:00:00,30.93,30.97,30.92,30.95,145400.0,18.0379,18.0612,18.0321,18.0495,145400.0
2008-01-03 11:05:00,30.96,30.99,30.93,30.98,181000.0,18.0554,18.0729,18.0379,18.067,181000.0
2008-01-03 11:10:00,30.98,30.98,30.95,30.97,154600.0,18.067,18.067,18.0495,18.0612,154600.0
2008-01-03 11:15:00,30.96,31.0,30.91,31.0,92600.0,18.0554,18.0787,18.0262,18.0787,92600.0
2008-01-03 11:20:00,31.0,31.04,30.99,31.04,192800.0,18.0787,18.102,18.0729,18.102,192800.0
2008-01-03 11:25:00,31.03,31.05,31.01,31.04,87000.0,18.0962,18.1079,18.0845,18.102,87000.0
2008-01-03 11:30:00,31.04,31.05,31.01,31.05,102600.0,18.102,18.1079,18.0845,18.1079,102600.0
2008-01-03 11:35:00,31.05,31.05,30.99,30.99,123400.0,18.1079,18.1079,18.0729,18.0729,123400.0
2008-01-03 11:40:00,30.99,31.05,30.99,31.0,113400.0,18.0729,18.1079,18.0729,18.0787,113400.0
2008-01-03 11:45:00,31.0,31.04,31.0,31.04,90800.0,18.0787,18.102,18.0787,18.102,90800.0
2008-01-03 11:50:00,31.04,31.05,31.02,31.02,92000.0,18.102,18.1079,18.0904,18.0904,92000.0
2008-01-03 11:55:00,31.02,31.02,30.95,30.97,120800.0,18.0904,18.0904,18.0495,18.0612,120800.0
2008-01-03 12:00:00,30.96,30.99,30.95,30.95,95000.0,18.0554,18.0729,18.0495,18.0495,95000.0
2008-01-03 12:05:00,30.95,31.03,30.94,31.0,239600.0,18.0495,18.0962,18.0437,18.0787,239600.0
2008-01-03 12:10:00,31.0,31.0,30.99,31.0,106400.0,18.0787,18.0787,18.0729,18.0787,106400.0
2008-01-03 12:15:00,31.0,31.02,30.99,31.0,76200.0,18.0787,18.0904,18.0729,18.0787,76200.0
2008-01-03 12:20:00,31.0,31.0,30.94,30.97,344000.0,18.0787,18.0787,18.0437,18.0612,344000.0
2008-01-03 12:25:00,30.97,30.97,30.94,30.96,92600.0,18.0612,18.0612,18.0437,18.0554,92600.0
2008-01-03 12:30:00,30.96,30.98,30.94,30.96,67200.0,18.0554,18.067,18.0437,18.0554,67200.0
2008-01-03 12:35:00,30.95,30.96,30.88,30.88,98000.0,18.0495,18.0554,18.0087,18.0087,98000.0
2008-01-03 12:40:00,30.88,30.9,30.83,30.87,163400.0,18.0087,18.0204,17.9796,18.0029,163400.0
2008-01-03 12:45:00,30.87,30.88,30.83,30.84,72800.0,18.0029,18.0087,17.9796,17.9854,72800.0
2008-01-03 12:50:00,30.85,30.86,30.83,30.86,99800.0,17.9912,17.9971,17.9796,17.9971,99800.0
2008-01-03 12:55:00,30.86,30.88,30.83,30.86,94600.0,17.9971,18.0087,17.9796,17.9971,94600.0
2008-01-03 13:00:00,30.85,30.86,30.8,30.83,133000.0,17.9912,17.9971,17.9621,17.9796,133000.0
2008-01-03 13:05:00,30.83,30.84,30.82,30.82,63800.0,17.9796,17.9854,17.9737,17.9737,63800.0
2008-01-03 13:10:00,30.82,30.88,30.81,30.87,159400.0,17.9737,18.0087,17.9679,18.0029,159400.0
2008-01-03 13:15:00,30.87,30.91,30.85,30.88,180000.0,18.0029,18.0262,17.9912,18.0087,180000.0
2008-01-03 13:20:00,30.89,30.92,30.88,30.92,116600.0,18.0146,18.0321,18.0087,18.0321,116600.0
2008-01-03 13:25:00,30.92,30.94,30.91,30.92,274200.0,18.0321,18.0437,18.0262,18.0321,274200.0
2008-01-03 13:30:00,30.92,30.95,30.91,30.95,126000.0,18.0321,18.0495,18.0262,18.0495,126000.0
2008-01-03 13:35:00,30.95,30.98,30.92,30.97,110800.0,18.0495,18.067,18.0321,18.0612,110800.0
2008-01-03 13:40:00,30.97,30.98,30.95,30.97,158200.0,18.0612,18.067,18.0495,18.0612,158200.0
2008-01-03 13:45:00,30.97,30.98,30.95,30.96,84600.0,18.0612,18.067,18.0495,18.0554,84600.0
2008-01-03 13:50:00,30.97,30.97,30.95,30.95,71200.0,18.0612,18.0612,18.0495,18.0495,71200.0
2008-01-03 13:55:00,30.95,30.96,30.92,30.93,248800.0,18.0495,18.0554,18.0321,18.0379,248800.0
2008-01-03 14:00:00,30.93,30.93,30.9,30.9,126200.0,18.0379,18.0379,18.0204,18.0204,126200.0
2008-01-03 14:05:00,30.91,30.92,30.86,30.88,180600.0,18.0262,18.0321,17.9971,18.0087,180600.0
2008-01-03 14:10:00,30.88,30.9,30.85,30.89,142400.0,18.0087,18.0204,17.9912,18.0146,142400.0
2008-01-03 14:15:00,30.89,30.95,30.88,30.94,75400.0,18.0146,18.0495,18.0087,18.0437,75400.0
2008-01-03 14:20:00,30.93,30.95,30.93,30.94,79000.0,18.0379,18.0495,18.0379,18.0437,79000.0
2008-01-03 14:25:00,30.94,30.95,30.93,30.93,52400.0,18.0437,18.0495,18.0379,18.0379,52400.0
2008-01-03 14:30:00,30.94,30.94,30.91,30.92,97800.0,18.0437,18.0437,18.0262,18.0321,97800.0
2008-01-03 14:35:00,30.92,30.93,30.92,30.93,100400.0,18.0321,18.0379,18.0321,18.0379,100400.0
2008-01-03 14:40:00,30.93,30.94,30.92,30.92,81400.0,18.0379,18.0437,18.0321,18.0321,81400.0
2008-01-03 14:45:00,30.92,30.93,30.92,30.93,37000.0,18.0321,18.0379,18.0321,18.0379,37000.0
2008-01-03 14:50:00,30.92,30.93,30.92,30.92,91400.0,18.0321,18.0379,18.0321,18.0321,91400.0
2008-01-03 14:55:00,30.92,30.92,30.89,30.9,76000.0,18.0321,18.0321,18.0146,18.0204,76000.0
2008-01-03 15:00:00,30.9,30.93,30.9,30.92,185800.0,18.0204,18.0379,18.0204,18.0321,185800.0
2008-01-03 15:05:00,30.92,30.95,30.92,30.95,112800.0,18.0321,18.0495,18.0321,18.0495,112800.0
2008-01-03 15:10:00,30.95,30.96,30.93,30.94,173000.0,18.0495,18.0554,18.0379,18.0437,173000.0
2008-01-03 15:15:00,30.94,30.95,30.92,30.92,128800.0,18.0437,18.0495,18.0321,18.0321,128800.0
2008-01-03 15:20:00,30.92,30.92,30.9,30.91,119800.0,18.0321,18.0321,18.0204,18.0262,119800.0
2008-01-03 15:25:00,30.91,30.91,30.83,30.87,284800.0,18.0262,18.0262,17.9796,18.0029,284800.0
2008-01-03 15:30:00,30.86,30.89,30.85,30.86,456600.0,17.9971,18.0146,17.9912,17.9971,456600.0
2008-01-03 15:35:00,30.86,30.89,30.86,30.88,325200.0,17.9971,18.0146,17.9971,18.0087,325200.0
2008-01-03 15:40:00,30.89,30.89,30.84,30.85,288200.0,18.0146,18.0146,17.9854,17.9912,288200.0
2008-01-03 15:45:00,30.85,30.89,30.84,30.88,288800.0,17.9912,18.0146,17.9854,18.0087,288800.0
2008-01-03 15:50:00,30.88,30.89,30.86,30.88,431400.0,18.0087,18.0146,17.9971,18.0087,431400.0
2008-01-03 15:55:00,30.88,30.88,30.84,30.86,619200.0,18.0087,18.0087,17.9854,17.9971,619200.0
2008-01-04 09:30:00,30.84,31.12,30.84,31.03,632400.0,17.9854,18.1487,17.9854,18.0962,632400.0
2008-01-04 09:35:00,31.01,31.1,30.99,31.0,252400.0,18.0845,18.137,18.0729,18.0787,252400.0
2008-01-04 09:40:00,30.99,31.1,30.98,31.06,207400.0,18.0729,18.137,18.067,18.1137,207400.0
2008-01-04 09:45:00,31.06,31.07,30.98,31.0,215200.0,18.1137,18.1195,18.067,18.0787,215200.0
2008-01-04 09:50:00,31.0,31.07,31.0,31.02,409600.0,18.0787,18.1195,18.0787,18.0904,409600.0
2008-01-04 09:55:00,31.0,31.05,31.0,31.04,181600.0,18.0787,18.1079,18.0787,18.102,181600.0
2008-01-04 10:00:00,31.05,31.11,31.04,31.11,441600.0,18.1079,18.1429,18.102,18.1429,441600.0
2008-01-04 10:05:00,31.11,31.13,31.11,31.12,202000.0,18.1429,18.1545,18.1429,18.1487,202000.0
2008-01-04 10:10:00,31.13,31.13,31.09,31.11,222400.0,18.1545,18.1545,18.1312,18.1429,222400.0
2008-01-04 10:15:00,31.12,31.13,31.02,31.04,237600.0,18.1487,18.1545,18.0904,18.102,237600.0
2008-01-04 10:20:00,31.04,31.11,31.04,31.08,176800.0,18.102,18.1429,18.102,18.1254,176800.0
2008-01-04 10:25:00,31.08,31.1,31.07,31.1,161800.0,18.1254,18.137,18.1195,18.137,161800.0
2008-01-04 10:30:00,31.1,31.14,31.1,31.13,269400.0,18.137,18.1604,18.137,18.1545,269400.0
2008-01-04 10:35:00,31.14,31.14,31.09,31.11,195800.0,18.1604,18.1604,18.1312,18.1429,195800.0
2008-01-04 10:40:00,31.11,31.11,31.06,31.07,308600.0,18.1429,18.1429,18.1137,18.1195,308600.0
2008-01-04 10:45:00,31.07,31.08,31.03,31.07,228000.0,18.1195,18.1254,18.0962,18.1195,228000.0
2008-01-04 10:50:00,31.07,31.09,31.05,31.07,179200.0,18.1195,18.1312,18.1079,18.1195,179200.0
2008-01-04 10:55:00,31.07,31.14,31.07,31.14,220400.0,18.1195,18.1604,18.1195,18.1604,220400.0
2008-01-04 11:00:00,31.14,31.22,31.12,31.22,335200.0,18.1604,18.207,18.1487,18.207,335200.0
2008-01-04 11:05:00,31.22,31.24,31.18,31.23,301400.0,18.207,18.2187,18.1837,18.2128,301400.0
2008-01-04 11:10:00,31.23,31.3,31.22,31.25,325400.0,18.2128,18.2537,18.207,18.2245,325400.0
2008-01-04 11:15:00,31.25,31.25,31.18,31.2,230400.0,18.2245,18.2245,18.1837,18.1953,230400.0
2008-01-04 11:20:00,31.21,31.23,31.19,31.21,469600.0,18.2012,18.2128,18.1895,18.2012,469600.0
2008-01-04 11:25:00,31.21,31.28,31.21,31.27,226800.0,18.2012,18.242,18.2012,18.2362,226800.0
2008-01-04 11:30:00,31.27,31.27,31.24,31.25,211800.0,18.2362,18.2362,18.2187,18.2245,211800.0
2008-01-04 11:35:00,31.25,31.27,31.23,31.25,287600.0,18.2245,18.2362,18.2128,18.2245,287600.0
2008-01-04 11:40:00,31.25,31.25,31.23,31.25,164000.0,18.2245,18.2245,18.2128,18.2245,164000.0
2008-01-04 11:45:00,31.25,31.25,31.24,31.25,112400.0,18.2245,18.2245,18.2187,18.2245,112400.0
2008-01-04 11:50:00,31.25,31.34,31.24,31.34,272000.0,18.2245,18.277,18.2187,18.277,272000.0
2008-01-04 11:55:00,31.34,31.36,31.29,31.29,353800.0,18.277,18.2887,18.2478,18.2478,353800.0
2008-01-04 12:00:00,31.29,31.3,31.28,31.29,258800.0,18.2478,18.2537,18.242,18.2478,258800.0
2008-01-04 12:05:00,31.28,31.3,31.25,31.26,151400.0,18.242,18.2537,18.2245,18.2303,151400.0
2008-01-04 12:10:00,31.26,31.27,31.21,31.22,128600.0,18.2303,18.2362,18.2012,18.207,128600.0
2008-01-04 12:15:00,31.22,31.29,31.21,31.25,189200.0,18.207,18.2478,18.2012,18.2245,189200.0
2008-01-04 12:20:00,31.25,31.25,31.2,31.2,128800.0,18.2245,18.2245,18.1953,18.1953,128800.0
2008-01-04 12:25:00,31.2,31.2,31.16,31.18,291000.0,18.1953,18.1953,18.172,18.1837,291000.0
2008-01-04 12:30:00,31.18,31.21,31.15,31.16,234600.0,18.1837,18.2012,18.1662,18.172,234600.0
2008-01-04 12:35:00,31.16,31.17,31.13,31.13,147000.0,18.172,18.1779,18.1545,18.1545,147000.0
2008-01-04 12:40:00,31.12,31.13,31.05,31.09,482800.0,18.1487,18.1545,18.1079,18.1312,482800.0
2008-01-04 12:45:00,31.09,31.13,31.08,31.09,176000.0,18.1312,18.1545,18.1254,18.1312,176000.0
2008-01-04 12:50:00,31.09,31.15,31.07,31.13,238000.0,18.1312,18.1662,18.1195,18.1545,238000.0
2008-01-04 12:55:00,31.13,31.15,31.07,31.08,136600.0,18.1545,18.1662,18.1195,18.1254,136600.0
2008-01-04 13:00:00,31.08,31.1,31.05,31.06,137000.0,18.1254,18.137,18.1079,18.1137,137000.0
2008-01-04 13:05:00,31.07,31.07,31.03,31.03,85400.0,18.1195,18.1195,18.0962,18.0962,85400.0
2008-01-04 13:10:00,31.03,31.04,31.0,31.03,142600.0,18.0962,18.102,18.0787,18.0962,142600.0
2008-01-04 13:15:00,31.04,31.07,31.02,31.03,106000.0,18.102,18.1195,18.0904,18.0962,106000.0
2008-01-04 13:20:00,31.03,31.04,31.0,31.0,151000.0,18.0962,18.102,18.0787,18.0787,151000.0
2008-01-04 13:25:00,31.0,31.02,30.97,31.02,133000.0,18.0787,18.0904,18.0612,18.0904,133000.0
2008-01-04 13:30:00,31.01,31.05,31.0,31.05,75400.0,18.0845,18.1079,18.0787,18.1079,75400.0
2008-01-04 13:35:00,31.04,31.05,30.97,31.03,99000.0,18.102,18.1079,18.0612,18.0962,99000.0
2008-01-04 13:40:00,31.03,31.07,31.01,31.07,65400.0,18.0962,18.1195,18.0845,18.1195,65400.0
2008-01-04 13:45:00,31.07,31.09,31.04,31.09,77400.0,18.1195,18.1312,18.102,18.1312,77400.0
2008-01-04 13:50:00,31.09,31.14,31.09,31.14,101000.0,18.1312,18.1604,18.1312,18.1604,101000.0
2008-01-04 13:55:00,31.14,31.17,31.12,31.14,108800.0,18.1604,18.1779,18.1487,18.1604,108800.0
2008-01-04 14:00:00,31.14,31.14,31.05,31.07,130800.0,18.1604,18.1604,18.1079,18.1195,130800.0
2008-01-04 14:05:00,31.07,31.08,31.0,31.02,109000.0,18.1195,18.1254,18.0787,18.0904,109000.0
2008-01-04 14:10:00,31.01,31.02,30.98,31.0,114600.0,18.0845,18.0904,18.067,18.0787,114600.0
2008-01-04 14:15:00,31.0,31.05,30.98,31.05,75200.0,18.0787,18.1079,18.067,18.1079,75200.0
2008-01-04 14:20:00,31.05,31.05,30.97,30.98,87200.0,18.1079,18.1079,18.0612,18.067,87200.0
2008-01-04 14:25:00,30.98,31.0,30.97,30.99,73000.0,18.067,18.0787,18.0612,18.0729,73000.0
2008-01-04 14:30:00,30.99,31.04,30.98,31.03,63800.0,18.0729,18.102,18.067,18.0962,63800.0
2008-01-04 14:35:00,31.03,31.04,31.02,31.04,58400.0,18.0962,18.102,18.0904,18.102,58400.0
2008-01-04 14:40:00,31.04,31.04,31.0,31.02,54400.0,18.102,18.102,18.0787,18.0904,54400.0
2008-01-04 14:45:00,31.02,31.08,31.02,31.07,125800.0,18.0904,18.1254,18.0904,18.1195,125800.0
2008-01-04 14:50:00,31.07,31.07,31.02,31.02,75400.0,18.1195,18.1195,18.0904,18.0904,75400.0
2008-01-04 14:55:00,31.02,31.08,31.0,31.07,148600.0,18.0904,18.1254,18.0787,18.1195,148600.0
2008-01-04 15:00:00,31.07,31.07,31.02,31.04,164800.0,18.1195,18.1195,18.0904,18.102,164800.0
2008-01-04 15:05:00,31.04,31.07,31.0,31.03,122200.0,18.102,18.1195,18.0787,18.0962,122200.0
2008-01-04 15:10:00,31.03,31.04,30.99,31.0,158200.0,18.0962,18.102,18.0729,18.0787,158200.0
2008-01-04 15:15:00,31.0,31.04,30.99,31.01,154000.0,18.0787,18.102,18.0729,18.0845,154000.0
2008-01-04 15:20:00,31.01,31.02,30.96,30.99,183800.0,18.0845,18.0904,18.0554,18.0729,183800.0
2008-01-04 15:25:00,30.99,31.03,30.98,31.0,198200.0,18.0729,18.0962,18.067,18.0787,198200.0
2008-01-04 15:30:00,31.0,31.03,30.97,30.99,178200.0,18.0787,18.0962,18.0612,18.0729,178200.0
2008-01-04 15:35:00,30.99,31.0,30.96,31.0,233000.0,18.0729,18.0787,18.0554,18.0787,233000.0
2008-01-04 15:40:00,31.0,31.0,30.95,30.97,326000.0,18.0787,18.0787,18.0495,18.0612,326000.0
2008-01-04 15:45:00,30.97,30.98,30.9,30.97,498000.0,18.0612,18.067,18.0204,18.0612,498000.0
2008-01-04 15:50:00,30.97,30.98,30.92,30.92,585400.0,18.0612,18.067,18.0321,18.0321,585400.0
2008-01-04 15:55:00,30.92,30.93,30.88,30.91,792000.0,18.0321,18.0379,18.0087,18.0262,792000.0
2008-01-07 09:30:00,31.05,31.12,30.95,31.11,459200.0,18.1079,18.1487,18.0495,18.1429,459200.0
2008-01-07 09:35:00,31.11,31.25,31.09,31.21,352400.0,18.1429,18.2245,18.1312,18.2012,352400.0
2008-01-07 09:40:00,31.22,31.29,31.21,31.28,217000.0,18.207,18.2478,18.2012,18.242,217000.0
2008-01-07 09:45:00,31.28,31.4,31.28,31.37,288800.0,18.242,18.312,18.242,18.2945,288800.0
2008-01-07 09:50:00,31.36,31.37,31.26,31.3,281400.0,18.2887,18.2945,18.2303,18.2537,281400.0
2008-01-07 09:55:00,31.3,31.34,31.3,31.34,126800.0,18.2537,18.277,18.2537,18.277,126800.0
2008-01-07 10:00:00,31.34,31.36,31.32,31.36,186800.0,18.277,18.2887,18.2653,18.2887,186800.0
2008-01-07 10:05:00,31.36,31.38,31.34,31.38,175400.0,18.2887,18.3003,18.277,18.3003,175400.0
2008-01-07 10:10:00,31.38,31.46,31.36,31.45,282600.0,18.3003,18.347,18.2887,18.3411,282600.0
2008-01-07 10:15:00,31.45,31.49,31.44,31.48,266800.0,18.3411,18.3645,18.3353,18.3586,266800.0
2008-01-07 10:20:00,31.48,31.49,31.41,31.45,351200.0,18.3586,18.3645,18.3178,18.3411,351200.0
2008-01-07 10:25:00,31.45,31.5,31.44,31.49,233000.0,18.3411,18.3703,18.3353,18.3645,233000.0
2008-01-07 10:30:00,31.48,31.5,31.47,31.48,320200.0,18.3586,18.3703,18.3528,18.3586,320200.0
2008-01-07 10:35:00,31.48,31.51,31.45,31.5,363600.0,18.3586,18.3761,18.3411,18.3703,363600.0
2008-01-07 10:40:00,31.51,31.54,31.45,31.47,413800.0,18.3761,18.3936,18.3411,18.3528,413800.0
2008-01-07 10:45:00,31.47,31.5,31.46,31.48,200400.0,18.3528,18.3703,18.347,18.3586,200400.0
2008-01-07 10:50:00,31.48,31.51,31.44,31.46,419000.0,18.3586,18.3761,18.3353,18.347,419000.0
2008-01-07 10:55:00,31.46,31.46,31.43,31.45,246000.0,18.347,18.347,18.3295,18.3411,246000.0
2008-01-07 11:00:00,31.44,31.55,31.44,31.53,282000.0,18.3353,18.3995,18.3353,18.3878,282000.0
2008-01-07 11:05:00,31.53,31.58,31.49,31.57,253800.0,18.3878,18.417,18.3645,18.4111,253800.0
2008-01-07 11:10:00,31.58,31.61,31.54,31.6,252600.0,18.417,18.4345,18.3936,18.4286,252600.0
2008-01-07 11:15:00,31.59,31.61,31.57,31.58,201200.0,18.4228,18.4345,18.4111,18.417,201200.0
2008-01-07 11:20:00,31.58,31.6,31.5,31.5,289400.0,18.417,18.4286,18.3703,18.3703,289400.0
2008-01-07 11:25:00,31.51,31.57,31.49,31.57,257600.0,18.3761,18.4111,18.3645,18.4111,257600.0
2008-01-07 11:30:00,31.57,31.58,31.52,31.52,161200.0,18.4111,18.417,18.382,18.382,161200.0
2008-01-07 11:35:00,31.52,31.54,31.47,31.49,208800.0,18.382,18.3936,18.3528,18.3645,208800.0
2008-01-07 11:40:00,31.49,31.53,31.49,31.5,251600.0,18.3645,18.3878,18.3645,18.3703,251600.0
2008-01-07 11:45:00,31.5,31.5,31.46,31.48,150600.0,18.3703,18.3703,18.347,18.3586,150600.0
2008-01-07 11:50:00,31.48,31.49,31.46,31.48,194200.0,18.3586,18.3645,18.347,18.3586,194200.0
2008-01-07 11:55:00,31.48,31.49,31.44,31.47,108600.0,18.3586,18.3645,18.3353,18.3528,108600.0
2008-01-07 12:00:00,31.47,31.49,31.45,31.46,148400.0,18.3528,18.3645,18.3411,18.347,148400.0
2008-01-07 12:05:00,31.46,31.47,31.43,31.43,234200.0,18.347,18.3528,18.3295,18.3295,234200.0
2008-01-07 12:10:00,31.43,31.46,31.43,31.45,117800.0,18.3295,18.347,18.3295,18.3411,117800.0
2008-01-07 12:15:00,31.44,31.45,31.41,31.43,112200.0,18.3353,18.3411,18.3178,18.3295,112200.0
2008-01-07 12:20:00,31.43,31.5,31.42,31.49,175600.0,18.3295,18.3703,18.3236,18.3645,175600.0
2008-01-07 12:25:00,31.49,31.5,31.47,31.48,111800.0,18.3645,18.3703,18.3528,18.3586,111800.0
2008-01-07 12:30:00,31.47,31.5,31.47,31.5,184800.0,18.3528,18.3703,18.3528,18.3703,184800.0
2008-01-07 12:35:00,31.5,31.51,31.47,31.49,149800.0,18.3703,18.3761,18.3528,18.3645,149800.0
2008-01-07 12:40:00,31.49,31.5,31.46,31.49,224200.0,18.3645,18.3703,18.347,18.3645,224200.0
2008-01-07 12:45:00,31.5,31.53,31.49,31.52,151000.0,18.3703,18.3878,18.3645,18.382,151000.0
2008-01-07 12:50:00,31.53,31.58,31.5,31.57,201400.0,18.3878,18.417,18.3703,18.4111,201400.0
2008-01-07 12:55:00,31.57,31.59,31.55,31.55,137400.0,18.4111,18.4228,18.3995,18.3995,137400.0
2008-01-07 13:00:00,31.55,31.56,31.53,31.54,117000.0,18.3995,18.4053,18.3878,18.3936,117000.0
2008-01-07 13:05:00,31.54,31.55,31.48,31.49,157400.0,18.3936,18.3995,18.3586,18.3645,157400.0
2008-01-07 13:10:00,31.49,31.5,31.47,31.49,264800.0,18.3645,18.3703,18.3528,18.3645,264800.0
2008-01-07 13:15:00,31.49,31.5,31.47,31.5,163000.0,18.3645,18.3703,18.3528,18.3703,163000.0
2008-01-07 13:20:00,31.49,31.5,31.48,31.48,129800.0,18.3645,18.3703,18.3586,18.3586,129800.0
2008-01-07 13:25:00,31.48,31.49,31.47,31.49,135400.0,18.3586,18.3645,18.3528,18.3645,135400.0
2008-01-07 13:30:00,31.49,31.5,31.46,31.48,153200.0,18.3645,18.3703,18.347,18.3586,153200.0
2008-01-07 13:35:00,31.48,31.49,31.46,31.48,86000.0,18.3586,18.3645,18.347,18.3586,86000.0
2008-01-07 13:40:00,31.48,31.48,31.46,31.46,225200.0,18.3586,18.3586,18.347,18.347,225200.0
2008-01-07 13:45:00,31.46,31.48,31.44,31.48,138600.0,18.347,18.3586,18.3353,18.3586,138600.0
2008-01-07 13:50:00,31.48,31.5,31.46,31.47,188400.0,18.3586,18.3703,18.347,18.3528,188400.0
2008-01-07 13:55:00,31.47,31.5,31.47,31.5,110200.0,18.3528,18.3703,18.3528,18.3703,110200.0
2008-01-07 14:00:00,31.49,31.5,31.45,31.45,193200.0,18.3645,18.3703,18.3411,18.3411,193200.0
2008-01-07 14:05:00,31.45,31.46,31.43,31.45,144000.0,18.3411,18.347,18.3295,18.3411,144000.0
2008-01-07 14:10:00,31.45,31.49,31.43,31.47,135800.0,18.3411,18.3645,18.3295,18.3528,135800.0
2008-01-07 14:15:00,31.48,31.48,31.46,31.48,195600.0,18.3586,18.3586,18.347,18.3586,195600.0
2008-01-07 14:20:00,31.47,31.5,31.46,31.5,128800.0,18.3528,18.3703,18.347,18.3703,128800.0
2008-01-07 14:25:00,31.5,31.5,31.45,31.5,121200.0,18.3703,18.3703,18.3411,18.3703,121200.0
2008-01-07 14:30:00,31.49,31.51,31.49,31.5,160800.0,18.3645,18.3761,18.3645,18.3703,160800.0
2008-01-07 14:35:00,31.5,31.56,31.49,31.56,195000.0,18.3703,18.4053,18.3645,18.4053,195000.0
2008-01-07 14:40:00,31.56,31.61,31.56,31.58,200800.0,18.4053,18.4345,18.4053,18.417,200800.0
2008-01-07 14:45:00,31.58,31.58,31.53,31.54,177400.0,18.417,18.417,18.3878,18.3936,177400.0
2008-01-07 14:50:00,31.54,31.59,31.5,31.5,261400.0,18.3936,18.4228,18.3703,18.3703,261400.0
2008-01-07 14:55:00,31.5,31.56,31.48,31.56,256200.0,18.3703,18.4053,18.3586,18.4053,256200.0
2008-01-07 15:00:00,31.56,31.57,31.54,31.54,283000.0,18.4053,18.4111,18.3936,18.3936,283000.0
2008-01-07 15:05:00,31.54,31.55,31.5,31.5,309600.0,18.3936,18.3995,18.3703,18.3703,309600.0
2008-01-07 15:10:00,31.5,31.55,31.44,31.48,227800.0,18.3703,18.3995,18.3353,18.3586,227800.0
2008-01-07 15:15:00,31.48,31.53,31.46,31.51,248600.0,18.3586,18.3878,18.347,18.3761,248600.0
2008-01-07 15:20:00,31.52,31.55,31.52,31.53,156600.0,18.382,18.3995,18.382,18.3878,156600.0
2008-01-07 15:25:00,31.53,31.55,31.52,31.55,189000.0,18.3878,18.3995,18.382,18.3995,189000.0
2008-01-07 15:30:00,31.54,31.56,31.54,31.56,219000.0,18.3936,18.4053,18.3936,18.4053,219000.0
2008-01-07 15:35:00,31.56,31.58,31.55,31.56,398600.0,18.4053,18.417,18.3995,18.4053,398600.0
2008-01-07 15:40:00,31.55,31.6,31.53,31.6,698600.0,18.3995,18.4286,18.3878,18.4286,698600.0
2008-01-07 15:45:00,31.6,31.7,31.58,31.68,712600.0,18.4286,18.4869,18.417,18.4753,712600.0
2008-01-07 15:50:00,31.68,31.72,31.67,31.68,714800.0,18.4753,18.4986,18.4694,18.4753,714800.0
2008-01-07 15:55:00,31.68,31.69,31.61,31.67,806600.0,18.4753,18.4811,18.4345,18.4694,806600.0
2008-01-08 09:30:00,31.74,31.8,31.66,31.75,622000.0,18.5103,18.5453,18.4636,18.5161,622000.0
2008-01-08 09:35:00,31.74,31.86,31.72,31.83,275600.0,18.5103,18.5802,18.4986,18.5628,275600.0
2008-01-08 09:40:00,31.83,31.84,31.76,31.78,184200.0,18.5628,18.5686,18.5219,18.5336,184200.0
2008-01-08 09:45:00,31.79,31.79,31.75,31.75,172600.0,18.5394,18.5394,18.5161,18.5161,172600.0
2008-01-08 09:50:00,31.75,31.78,31.75,31.76,97400.0,18.5161,18.5336,18.5161,18.5219,97400.0
2008-01-08 09:55:00,31.77,31.9,31.75,31.9,205000.0,18.5278,18.6036,18.5161,18.6036,205000.0
2008-01-08 10:00:00,31.9,31.9,31.79,31.87,179600.0,18.6036,18.6036,18.5394,18.5861,179600.0
2008-01-08 10:05:00,31.86,31.86,31.79,31.81,141000.0,18.5802,18.5802,18.5394,18.5511,141000.0
2008-01-08 10:10:00,31.81,31.87,31.79,31.85,140600.0,18.5511,18.5861,18.5394,18.5744,140600.0
2008-01-08 10:15:00,31.86,31.88,31.86,31.88,101600.0,18.5802,18.5919,18.5802,18.5919,101600.0
2008-01-08 10:20:00,31.88,31.91,31.85,31.91,136400.0,18.5919,18.6094,18.5744,18.6094,136400.0
2008-01-08 10:25:00,31.91,31.92,31.86,31.89,157400.0,18.6094,18.6152,18.5802,18.5977,157400.0
2008-01-08 10:30:00,31.89,31.91,31.85,31.9,150600.0,18.5977,18.6094,18.5744,18.6036,150600.0
2008-01-08 10:35:00,31.89,31.92,31.88,31.91,132200.0,18.5977,18.6152,18.5919,18.6094,132200.0
2008-01-08 10:40:00,31.91,31.92,31.89,31.92,138000.0,18.6094,18.6152,18.5977,18.6152,138000.0
2008-01-08 10:45:00,31.92,31.93,31.9,31.91,169400.0,18.6152,18.6211,18.6036,18.6094,169400.0
2008-01-08 10:50:00,31.91,31.93,31.91,31.92,149600.0,18.6094,18.6211,18.6094,18.6152,149600.0
2008-01-08 10:55:00,31.92,31.92,31.89,31.9,123000.0,18.6152,18.6152,18.5977,18.6036,123000.0
2008-01-08 11:00:00,31.9,31.91,31.83,31.86,192200.0,18.6036,18.6094,18.5628,18.5802,192200.0
2008-01-08 11:05:00,31.86,31.93,31.85,31.92,283400.0,18.5802,18.6211,18.5744,18.6152,283400.0
2008-01-08 11:10:00,31.93,31.93,31.9,31.92,137400.0,18.6211,18.6211,18.6036,18.6152,137400.0
2008-01-08 11:15:00,31.92,31.99,31.91,31.99,236200.0,18.6152,18.6561,18.6094,18.6561,236200.0
2008-01-08 11:20:00,31.99,32.0,31.98,31.99,267600.0,18.6561,18.6619,18.6502,18.6561,267600.0
2008-01-08 11:25:00,32.0,32.0,31.97,32.0,236200.0,18.6619,18.6619,18.6444,18.6619,236200.0
2008-01-08 11:30:00,32.0,32.0,31.96,31.99,229000.0,18.6619,18.6619,18.6386,18.6561,229000.0
2008-01-08 11:35:00,32.0,32.0,31.99,32.0,239000.0,18.6619,18.6619,18.6561,18.6619,239000.0
2008-01-08 11:40:00,32.0,32.0,31.98,31.98,126000.0,18.6619,18.6619,18.6502,18.6502,126000.0
2008-01-08 11:45:00,31.98,31.98,31.93,31.96,180800.0,18.6502,18.6502,18.6211,18.6386,180800.0
2008-01-08 11:50:00,31.96,32.0,31.96,32.0,161000.0,18.6386,18.6619,18.6386,18.6619,161000.0
2008-01-08 11:55:00,31.99,32.0,31.98,31.99,129000.0,18.6561,18.6619,18.6502,18.6561,129000.0
2008-01-08 12:00:00,31.99,31.99,31.91,31.95,207000.0,18.6561,18.6561,18.6094,18.6327,207000.0
2008-01-08 12:05:00,31.95,31.98,31.93,31.97,126800.0,18.6327,18.6502,18.6211,18.6444,126800.0
2008-01-08 12:10:00,31.97,31.99,31.95,31.98,110000.0,18.6444,18.6561,18.6327,18.6502,110000.0
2008-01-08 12:15:00,31.99,31.99,31.98,31.99,71800.0,18.6561,18.6561,18.6502,18.6561,71800.0
2008-01-08 12:20:00,31.99,31.99,31.98,31.98,111400.0,18.6561,18.6561,18.6502,18.6502,111400.0
2008-01-08 12:25:00,31.99,32.0,31.98,32.0,214400.0,18.6561,18.6619,18.6502,18.6619,214400.0
2008-01-08 12:30:00,32.0,32.0,31.98,31.98,186200.0,18.6619,18.6619,18.6502,18.6502,186200.0
2008-01-08 12:35:00,31.98,31.99,31.97,31.98,128600.0,18.6502,18.6561,18.6444,18.6502,128600.0
2008-01-08 12:40:00,31.98,31.99,31.97,31.97,128200.0,18.6502,18.6561,18.6444,18.6444,128200.0
2008-01-08 12:45:00,31.98,31.99,31.96,31.97,142400.0,18.6502,18.6561,18.6386,18.6444,142400.0
2008-01-08 12:50:00,31.97,32.0,31.97,31.99,88000.0,18.6444,18.6619,18.6444,18.6561,88000.0
2008-01-08 12:55:00,31.99,32.0,31.99,32.0,238600.0,18.6561,18.6619,18.6561,18.6619,238600.0
2008-01-08 13:00:00,32.0,32.0,31.99,31.99,151800.0,18.6619,18.6619,18.6561,18.6561,151800.0
2008-01-08 13:05:00,31.99,32.07,31.99,32.06,854800.0,18.6561,18.7027,18.6561,18.6969,854800.0
2008-01-08 13:10:00,32.06,32.1,32.04,32.1,261600.0,18.6969,18.7202,18.6852,18.7202,261600.0
2008-01-08 13:15:00,32.1,32.12,32.1,32.12,165000.0,18.7202,18.7319,18.7202,18.7319,165000.0
2008-01-08 13:20:00,32.12,32.12,32.1,32.1,138200.0,18.7319,18.7319,18.7202,18.7202,138200.0
2008-01-08 13:25:00,32.1,32.11,32.08,32.09,177600.0,18.7202,18.726,18.7085,18.7144,177600.0
2008-01-08 13:30:00,32.09,32.1,32.08,32.09,347800.0,18.7144,18.7202,18.7085,18.7144,347800.0
2008-01-08 13:35:00,32.09,32.1,32.05,32.08,138600.0,18.7144,18.7202,18.6911,18.7085,138600.0
2008-01-08 13:40:00,32.09,32.1,32.07,32.1,180600.0,18.7144,18.7202,18.7027,18.7202,180600.0
2008-01-08 13:45:00,32.1,32.13,32.08,32.12,170600.0,18.7202,18.7377,18.7085,18.7319,170600.0
2008-01-08 13:50:00,32.13,32.13,32.1,32.1,198400.0,18.7377,18.7377,18.7202,18.7202,198400.0
2008-01-08 13:55:00,32.1,32.15,32.1,32.15,223200.0,18.7202,18.7494,18.7202,18.7494,223200.0
2008-01-08 14:00:00,32.13,32.15,32.1,32.13,151000.0,18.7377,18.7494,18.7202,18.7377,151000.0
2008-01-08 14:05:00,32.13,32.16,32.12,32.15,138600.0,18.7377,18.7552,18.7319,18.7494,138600.0
2008-01-08 14:10:00,32.15,32.18,32.14,32.14,208000.0,18.7494,18.7669,18.7435,18.7435,208000.0
2008-01-08 14:15:00,32.14,32.15,32.11,32.12,174600.0,18.7435,18.7494,18.726,18.7319,174600.0
2008-01-08 14:20:00,32.12,32.18,32.12,32.17,137000.0,18.7319,18.7669,18.7319,18.761,137000.0
2008-01-08 14:25:00,32.16,32.2,32.15,32.2,147400.0,18.7552,18.7785,18.7494,18.7785,147400.0
2008-01-08 14:30:00,32.19,32.2,32.17,32.18,159600.0,18.7727,18.7785,18.761,18.7669,159600.0
2008-01-08 14:35:00,32.18,32.18,32.13,32.13,247400.0,18.7669,18.7669,18.7377,18.7377,247400.0
2008-01-08 14:40:00,32.13,32.16,32.11,32.13,145600.0,18.7377,18.7552,18.726,18.7377,145600.0
2008-01-08 14:45:00,32.13,32.13,31.99,32.05,263000.0,18.7377,18.7377,18.6561,18.6911,263000.0
2008-01-08 14:50:00,32.05,32.05,32.0,32.02,162600.0,18.6911,18.6911,18.6619,18.6736,162600.0
2008-01-08 14:55:00,32.02,32.05,31.99,32.01,246800.0,18.6736,18.6911,18.6561,18.6677,246800.0
2008-01-08 15:00:00,32.02,32.04,31.95,32.01,401200.0,18.6736,18.6852,18.6327,18.6677,401200.0
2008-01-08 15:05:00,32.01,32.08,32.0,32.03,270800.0,18.6677,18.7085,18.6619,18.6794,270800.0
2008-01-08 15:10:00,32.03,32.06,31.96,32.01,240200.0,18.6794,18.6969,18.6386,18.6677,240200.0
2008-01-08 15:15:00,32.01,32.02,31.92,31.98,383000.0,18.6677,18.6736,18.6152,18.6502,383000.0
2008-01-08 15:20:00,31.97,31.99,31.89,31.93,298200.0,18.6444,18.6561,18.5977,18.6211,298200.0
2008-01-08 15:25:00,31.93,32.02,31.92,32.01,325000.0,18.6211,18.6736,18.6152,18.6677,325000.0
2008-01-08 15:30:00,32.01,32.06,31.97,32.03,301000.0,18.6677,18.6969,18.6444,18.6794,301000.0
2008-01-08 15:35:00,32.03,32.05,31.93,31.95,354200.0,18.6794,18.6911,18.6211,18.6327,354200.0
2008-01-08 15:40:00,31.95,31.97,31.9,31.92,457600.0,18.6327,18.6444,18.6036,18.6152,457600.0
2008-01-08 15:45:00,31.92,31.92,31.84,31.86,471400.0,18.6152,18.6152,18.5686,18.5802,471400.0
2008-01-08 15:50:00,31.86,31.88,31.83,31.86,432800.0,18.5802,18.5919,18.5628,18.5802,432800.0
2008-01-08 15:55:00,31.87,31.87,31.75,31.78,772600.0,18.5861,18.5861,18.5161,18.5336,772600.0
2008-01-09 09:30:00,31.81,32.08,31.8,32.07,657800.0,18.5511,18.7085,18.5453,18.7027,657800.0
2008-01-09 09:35:00,32.06,32.06,31.91,31.99,470600.0,18.6969,18.6969,18.6094,18.6561,470600.0
2008-01-09 09:40:00,31.98,32.0,31.95,31.99,303200.0,18.6502,18.6619,18.6327,18.6561,303200.0
2008-01-09 09:45:00,31.99,32.08,31.96,32.04,390200.0,18.6561,18.7085,18.6386,18.6852,390200.0
2008-01-09 09:50:00,32.05,32.1,32.0,32.07,360200.0,18.6911,18.7202,18.6619,18.7027,360200.0
2008-01-09 09:55:00,32.08,32.1,32.07,32.09,406800.0,18.7085,18.7202,18.7027,18.7144,406800.0
2008-01-09 10:00:00,32.1,32.13,32.09,32.13,453400.0,18.7202,18.7377,18.7144,18.7377,453400.0
2008-01-09 10:05:00,32.13,32.17,32.12,32.17,386200.0,18.7377,18.761,18.7319,18.761,386200.0
2008-01-09 10:10:00,32.17,32.19,32.15,32.16,262800.0,18.761,18.7727,18.7494,18.7552,262800.0
2008-01-09 10:15:00,32.16,32.24,32.13,32.24,503200.0,18.7552,18.8019,18.7377,18.8019,503200.0
2008-01-09 10:20:00,32.24,32.24,32.19,32.24,497200.0,18.8019,18.8019,18.7727,18.8019,497200.0
2008-01-09 10:25:00,32.23,32.3,32.19,32.21,785800.0,18.796,18.8368,18.7727,18.7844,785800.0
2008-01-09 10:30:00,32.21,32.29,32.18,32.25,309000.0,18.7844,18.831,18.7669,18.8077,309000.0
2008-01-09 10:35:00,32.26,32.31,32.24,32.26,257600.0,18.8135,18.8427,18.8019,18.8135,257600.0
2008-01-09 10:40:00,32.25,32.35,32.25,32.3,587200.0,18.8077,18.866,18.8077,18.8368,587200.0
2008-01-09 10:45:00,32.29,32.32,32.24,32.24,301800.0,18.831,18.8485,18.8019,18.8019,301800.0
2008-01-09 10:50:00,32.24,32.25,32.13,32.25,265800.0,18.8019,18.8077,18.7377,18.8077,265800.0
2008-01-09 10:55:00,32.25,32.28,32.19,32.2,242600.0,18.8077,18.8252,18.7727,18.7785,242600.0
2008-01-09 11:00:00,32.21,32.22,32.16,32.17,314800.0,18.7844,18.7902,18.7552,18.761,314800.0
2008-01-09 11:05:00,32.17,32.24,32.16,32.2,137800.0,18.761,18.8019,18.7552,18.7785,137800.0
2008-01-09 11:10:00,32.2,32.3,32.18,32.28,171000.0,18.7785,18.8368,18.7669,18.8252,171000.0
2008-01-09 11:15:00,32.28,32.29,32.21,32.28,158000.0,18.8252,18.831,18.7844,18.8252,158000.0
2008-01-09 11:20:00,32.28,32.37,32.27,32.35,197200.0,18.8252,18.8777,18.8194,18.866,197200.0
2008-01-09 11:25:00,32.35,32.36,32.25,32.29,337000.0,18.866,18.8718,18.8077,18.831,337000.0
2008-01-09 11:30:00,32.3,32.31,32.2,32.26,226400.0,18.8368,18.8427,18.7785,18.8135,226400.0
2008-01-09 11:35:00,32.25,32.27,32.22,32.26,214600.0,18.8077,18.8194,18.7902,18.8135,214600.0
2008-01-09 11:40:00,32.25,32.26,32.21,32.23,373000.0,18.8077,18.8135,18.7844,18.796,373000.0
2008-01-09 11:45:00,32.23,32.23,32.09,32.09,318600.0,18.796,18.796,18.7144,18.7144,318600.0
2008-01-09 11:50:00,32.1,32.24,32.08,32.22,268400.0,18.7202,18.8019,18.7085,18.7902,268400.0
2008-01-09 11:55:00,32.23,32.27,32.15,32.24,515600.0,18.796,18.8194,18.7494,18.8019,515600.0
2008-01-09 12:00:00,32.24,32.29,32.19,32.27,706400.0,18.8019,18.831,18.7727,18.8194,706400.0
2008-01-09 12:05:00,32.26,32.27,32.23,32.23,321800.0,18.8135,18.8194,18.796,18.796,321800.0
2008-01-09 12:10:00,32.23,32.25,32.21,32.22,417600.0,18.796,18.8077,18.7844,18.7902,417600.0
2008-01-09 12:15:00,32.22,32.23,32.16,32.2,521400.0,18.7902,18.796,18.7552,18.7785,521400.0
2008-01-09 12:20:00,32.2,32.24,32.17,32.23,369800.0,18.7785,18.8019,18.761,18.796,369800.0
2008-01-09 12:25:00,32.23,32.27,32.21,32.27,362000.0,18.796,18.8194,18.7844,18.8194,362000.0
2008-01-09 12:30:00,32.27,32.27,32.22,32.24,270800.0,18.8194,18.8194,18.7902,18.8019,270800.0
2008-01-09 12:35:00,32.24,32.28,32.23,32.27,150600.0,18.8019,18.8252,18.796,18.8194,150600.0
2008-01-09 12:40:00,32.28,32.31,32.26,32.28,196200.0,18.8252,18.8427,18.8135,18.8252,196200.0
2008-01-09 12:45:00,32.27,32.36,32.27,32.33,316800.0,18.8194,18.8718,18.8194,18.8543,316800.0
2008-01-09 12:50:00,32.33,32.35,32.32,32.34,143600.0,18.8543,18.866,18.8485,18.8602,143600.0
2008-01-09 12:55:00,32.34,32.35,32.32,32.33,207800.0,18.8602,18.866,18.8485,18.8543,207800.0
2008-01-09 13:00:00,32.34,32.35,32.3,32.34,246400.0,18.8602,18.866,18.8368,18.8602,246400.0
2008-01-09 13:05:00,32.33,32.34,32.27,32.29,202400.0,18.8543,18.8602,18.8194,18.831,202400.0
2008-01-09 13:10:00,32.29,32.31,32.27,32.29,246600.0,18.831,18.8427,18.8194,18.831,246600.0
2008-01-09 13:15:00,32.29,32.31,32.27,32.29,199600.0,18.831,18.8427,18.8194,18.831,199600.0
2008-01-09 13:20:00,32.29,32.32,32.29,32.3,168000.0,18.831,18.8485,18.831,18.8368,168000.0
2008-01-09 13:25:00,32.3,32.3,32.27,32.29,194800.0,18.8368,18.8368,18.8194,18.831,194800.0
2008-01-09 13:30:00,32.29,32.3,32.24,32.27,234600.0,18.831,18.8368,18.8019,18.8194,234600.0
2008-01-09 13:35:00,32.27,32.3,32.25,32.3,262400.0,18.8194,18.8368,18.8077,18.8368,262400.0
2008-01-09 13:40:00,32.3,32.31,32.25,32.29,359600.0,18.8368,18.8427,18.8077,18.831,359600.0
2008-01-09 13:45:00,32.3,32.31,32.27,32.29,376200.0,18.8368,18.8427,18.8194,18.831,376200.0
2008-01-09 13:50:00,32.29,32.34,32.29,32.32,389000.0,18.831,18.8602,18.831,18.8485,389000.0
2008-01-09 13:55:00,32.32,32.38,32.32,32.38,321000.0,18.8485,18.8835,18.8485,18.8835,321000.0
2008-01-09 14:00:00,32.37,32.38,32.33,32.34,554200.0,18.8777,18.8835,18.8543,18.8602,554200.0
2008-01-09 14:05:00,32.34,32.35,32.31,32.34,331200.0,18.8602,18.866,18.8427,18.8602,331200.0
2008-01-09 14:10:00,32.35,32.4,32.34,32.38,313800.0,18.866,18.8952,18.8602,18.8835,313800.0
2008-01-09 14:15:00,32.38,32.42,32.37,32.42,267400.0,18.8835,18.9068,18.8777,18.9068,267400.0
2008-01-09 14:20:00,32.42,32.45,32.3,32.45,643000.0,18.9068,18.9243,18.8368,18.9243,643000.0
2008-01-09 14:25:00,32.45,32.49,32.44,32.49,390000.0,18.9243,18.9477,18.9185,18.9477,390000.0
2008-01-09 14:30:00,32.49,32.5,32.48,32.49,807600.0,18.9477,18.9535,18.9418,18.9477,807600.0
2008-01-09 14:35:00,32.49,32.49,32.48,32.49,426800.0,18.9477,18.9477,18.9418,18.9477,426800.0
2008-01-09 14:40:00,32.49,32.49,32.48,32.49,497600.0,18.9477,18.9477,18.9418,18.9477,497600.0
2008-01-09 14:45:00,32.49,32.5,32.48,32.49,1023600.0,18.9477,18.9535,18.9418,18.9477,1023600.0
2008-01-09 14:50:00,32.49,32.52,32.45,32.49,1292400.0,18.9477,18.9651,18.9243,18.9477,1292400.0
2008-01-09 14:55:00,32.48,32.5,32.47,32.49,439600.0,18.9418,18.9535,18.936,18.9477,439600.0
2008-01-09 15:00:00,32.49,32.51,32.48,32.5,397800.0,18.9477,18.9593,18.9418,18.9535,397800.0
2008-01-09 15:05:00,32.5,32.56,32.49,32.54,594800.0,18.9535,18.9885,18.9477,18.9768,594800.0
2008-01-09 15:10:00,32.54,32.54,32.47,32.51,364400.0,18.9768,18.9768,18.936,18.9593,364400.0
2008-01-09 15:15:00,32.51,32.59,32.49,32.57,466000.0,18.9593,19.006,18.9477,18.9943,466000.0
2008-01-09 15:20:00,32.57,32.58,32.53,32.55,274400.0,18.9943,19.0001,18.971,18.9826,274400.0
2008-01-09 15:25:00,32.55,32.56,32.46,32.46,366600.0,18.9826,18.9885,18.9302,18.9302,366600.0
2008-01-09 15:30:00,32.47,32.48,32.4,32.44,427400.0,18.936,18.9418,18.8952,18.9185,427400.0
2008-01-09 15:35:00,32.43,32.54,32.4,32.52,589400.0,18.9127,18.9768,18.8952,18.9651,589400.0
2008-01-09 15:40:00,32.53,32.57,32.47,32.56,975200.0,18.971,18.9943,18.936,18.9885,975200.0
2008-01-09 15:45:00,32.56,32.63,32.55,32.6,743000.0,18.9885,19.0293,18.9826,19.0118,743000.0
2008-01-09 15:50:00,32.6,32.63,32.57,32.59,965400.0,19.0118,19.0293,18.9943,19.006,965400.0
2008-01-09 15:55:00,32.59,32.65,32.59,32.65,1115200.0,19.006,19.041,19.006,19.041,1115200.0
2008-01-10 09:30:00,32.5,32.5,32.4,32.49,991600.0,18.9535,18.9535,18.8952,18.9477,991600.0
2008-01-10 09:35:00,32.49,32.5,32.38,32.44,413800.0,18.9477,18.9535,18.8835,18.9185,413800.0
2008-01-10 09:40:00,32.44,32.49,32.4,32.49,434800.0,18.9185,18.9477,18.8952,18.9477,434800.0
2008-01-10 09:45:00,32.49,32.59,32.48,32.54,722400.0,18.9477,19.006,18.9418,18.9768,722400.0
2008-01-10 09:50:00,32.54,32.55,32.5,32.52,161200.0,18.9768,18.9826,18.9535,18.9651,161200.0
2008-01-10 09:55:00,32.52,32.55,32.48,32.49,218600.0,18.9651,18.9826,18.9418,18.9477,218600.0
2008-01-10 10:00:00,32.49,32.49,32.43,32.44,338400.0,18.9477,18.9477,18.9127,18.9185,338400.0
2008-01-10 10:05:00,32.44,32.49,32.4,32.43,471200.0,18.9185,18.9477,18.8952,18.9127,471200.0
2008-01-10 10:10:00,32.43,32.43,32.35,32.38,269400.0,18.9127,18.9127,18.866,18.8835,269400.0
2008-01-10 10:15:00,32.38,32.45,32.38,32.44,289800.0,18.8835,18.9243,18.8835,18.9185,289800.0
2008-01-10 10:20:00,32.45,32.48,32.43,32.46,296800.0,18.9243,18.9418,18.9127,18.9302,296800.0
2008-01-10 10:25:00,32.45,32.47,32.43,32.44,323400.0,18.9243,18.936,18.9127,18.9185,323400.0
2008-01-10 10:30:00,32.45,32.49,32.44,32.49,280600.0,18.9243,18.9477,18.9185,18.9477,280600.0
2008-01-10 10:35:00,32.49,32.5,32.42,32.45,427600.0,18.9477,18.9535,18.9068,18.9243,427600.0
2008-01-10 10:40:00,32.45,32.48,32.42,32.43,233000.0,18.9243,18.9418,18.9068,18.9127,233000.0
2008-01-10 10:45:00,32.44,32.44,32.39,32.41,183200.0,18.9185,18.9185,18.8893,18.901,183200.0
2008-01-10 10:50:00,32.41,32.42,32.38,32.41,249800.0,18.901,18.9068,18.8835,18.901,249800.0
2008-01-10 10:55:00,32.4,32.42,32.38,32.42,255600.0,18.8952,18.9068,18.8835,18.9068,255600.0
2008-01-10 11:00:00,32.42,32.48,32.42,32.46,211400.0,18.9068,18.9418,18.9068,18.9302,211400.0
2008-01-10 11:05:00,32.46,32.46,32.45,32.45,646600.0,18.9302,18.9302,18.9243,18.9243,646600.0
2008-01-10 11:10:00,32.45,32.46,32.44,32.44,227400.0,18.9243,18.9302,18.9185,18.9185,227400.0
2008-01-10 11:15:00,32.44,32.45,32.44,32.44,163000.0,18.9185,18.9243,18.9185,18.9185,163000.0
2008-01-10 11:20:00,32.44,32.5,32.43,32.49,250800.0,18.9185,18.9535,18.9127,18.9477,250800.0
2008-01-10 11:25:00,32.49,32.52,32.47,32.47,192200.0,18.9477,18.9651,18.936,18.936,192200.0
2008-01-10 11:30:00,32.47,32.48,32.4,32.45,361800.0,18.936,18.9418,18.8952,18.9243,361800.0
2008-01-10 11:35:00,32.45,32.48,32.45,32.46,316600.0,18.9243,18.9418,18.9243,18.9302,316600.0
2008-01-10 11:40:00,32.46,32.49,32.43,32.48,247000.0,18.9302,18.9477,18.9127,18.9418,247000.0
2008-01-10 11:45:00,32.48,32.51,32.47,32.49,184000.0,18.9418,18.9593,18.936,18.9477,184000.0
2008-01-10 11:50:00,32.5,32.52,32.49,32.49,289200.0,18.9535,18.9651,18.9477,18.9477,289200.0
2008-01-10 11:55:00,32.49,32.55,32.49,32.55,151400.0,18.9477,18.9826,18.9477,18.9826,151400.0
2008-01-10 12:00:00,32.55,32.57,32.55,32.56,214000.0,18.9826,18.9943,18.9826,18.9885,214000.0
2008-01-10 12:05:00,32.56,32.57,32.51,32.52,188400.0,18.9885,18.9943,18.9593,18.9651,188400.0
2008-01-10 12:10:00,32.54,32.57,32.53,32.55,263600.0,18.9768,18.9943,18.971,18.9826,263600.0
2008-01-10 12:15:00,32.55,32.64,32.54,32.61,626800.0,18.9826,19.0351,18.9768,19.0176,626800.0
2008-01-10 12:20:00,32.6,32.7,32.6,32.65,587400.0,19.0118,19.0701,19.0118,19.041,587400.0
2008-01-10 12:25:00,32.65,32.66,32.57,32.6,409200.0,19.041,19.0468,18.9943,19.0118,409200.0
2008-01-10 12:30:00,32.6,32.65,32.59,32.6,325200.0,19.0118,19.041,19.006,19.0118,325200.0
2008-01-10 12:35:00,32.59,32.63,32.49,32.5,425800.0,19.006,19.0293,18.9477,18.9535,425800.0
2008-01-10 12:40:00,32.52,32.58,32.5,32.58,171600.0,18.9651,19.0001,18.9535,19.0001,171600.0
2008-01-10 12:45:00,32.58,32.62,32.56,32.6,217400.0,19.0001,19.0235,18.9885,19.0118,217400.0
2008-01-10 12:50:00,32.6,32.63,32.55,32.57,218800.0,19.0118,19.0293,18.9826,18.9943,218800.0
2008-01-10 12:55:00,32.57,32.58,32.52,32.57,468200.0,18.9943,19.0001,18.9651,18.9943,468200.0
2008-01-10 13:00:00,32.57,32.61,32.55,32.57,304600.0,18.9943,19.0176,18.9826,18.9943,304600.0
2008-01-10 13:05:00,32.57,32.59,32.54,32.56,265800.0,18.9943,19.006,18.9768,18.9885,265800.0
2008-01-10 13:10:00,32.56,32.56,32.49,32.54,435200.0,18.9885,18.9885,18.9477,18.9768,435200.0
2008-01-10 13:15:00,32.54,32.56,32.49,32.52,408800.0,18.9768,18.9885,18.9477,18.9651,408800.0
2008-01-10 13:20:00,32.52,32.59,32.52,32.52,189000.0,18.9651,19.006,18.9651,18.9651,189000.0
2008-01-10 13:25:00,32.52,32.62,32.52,32.6,164400.0,18.9651,19.0235,18.9651,19.0118,164400.0
2008-01-10 13:30:00,32.59,32.59,32.5,32.5,252400.0,19.006,19.006,18.9535,18.9535,252400.0
2008-01-10 13:35:00,32.5,32.51,32.4,32.45,483200.0,18.9535,18.9593,18.8952,18.9243,483200.0
2008-01-10 13:40:00,32.45,32.48,32.42,32.47,345800.0,18.9243,18.9418,18.9068,18.936,345800.0
2008-01-10 13:45:00,32.46,32.52,32.44,32.5,243200.0,18.9302,18.9651,18.9185,18.9535,243200.0
2008-01-10 13:50:00,32.51,32.52,32.46,32.51,290800.0,18.9593,18.9651,18.9302,18.9593,290800.0
2008-01-10 13:55:00,32.51,32.57,32.5,32.57,211200.0,18.9593,18.9943,18.9535,18.9943,211200.0
2008-01-10 14:00:00,32.57,32.59,32.54,32.57,186000.0,18.9943,19.006,18.9768,18.9943,186000.0
2008-01-10 14:05:00,32.57,32.58,32.51,32.57,213200.0,18.9943,19.0001,18.9593,18.9943,213200.0
2008-01-10 14:10:00,32.57,32.61,32.57,32.6,209200.0,18.9943,19.0176,18.9943,19.0118,209200.0
2008-01-10 14:15:00,32.6,32.69,32.59,32.67,644200.0,19.0118,19.0643,19.006,19.0526,644200.0
2008-01-10 14:20:00,32.67,32.67,32.57,32.61,297400.0,19.0526,19.0526,18.9943,19.0176,297400.0
2008-01-10 14:25:00,32.61,32.66,32.57,32.62,247000.0,19.0176,19.0468,18.9943,19.0235,247000.0
2008-01-10 14:30:00,32.62,32.69,32.6,32.67,220800.0,19.0235,19.0643,19.0118,19.0526,220800.0
2008-01-10 14:35:00,32.68,32.74,32.67,32.74,351800.0,19.0585,19.0934,19.0526,19.0934,351800.0
2008-01-10 14:40:00,32.73,32.74,32.67,32.72,255200.0,19.0876,19.0934,19.0526,19.0818,255200.0
2008-01-10 14:45:00,32.72,32.74,32.7,32.71,168200.0,19.0818,19.0934,19.0701,19.076,168200.0
2008-01-10 14:50:00,32.7,32.74,32.69,32.71,186000.0,19.0701,19.0934,19.0643,19.076,186000.0
2008-01-10 14:55:00,32.71,32.74,32.7,32.74,542800.0,19.076,19.0934,19.0701,19.0934,542800.0
2008-01-10 15:00:00,32.74,32.74,32.64,32.65,240400.0,19.0934,19.0934,19.0351,19.041,240400.0
2008-01-10 15:05:00,32.65,32.68,32.63,32.67,737800.0,19.041,19.0585,19.0293,19.0526,737800.0
2008-01-10 15:10:00,32.67,32.71,32.65,32.69,351600.0,19.0526,19.076,19.041,19.0643,351600.0
2008-01-10 15:15:00,32.68,32.69,32.63,32.66,586000.0,19.0585,19.0643,19.0293,19.0468,586000.0
2008-01-10 15:20:00,32.66,32.69,32.61,32.66,555200.0,19.0468,19.0643,19.0176,19.0468,555200.0
2008-01-10 15:25:00,32.65,32.72,32.65,32.72,288200.0,19.041,19.0818,19.041,19.0818,288200.0
2008-01-10 15:30:00,32.72,32.76,32.71,32.74,648200.0,19.0818,19.1051,19.076,19.0934,648200.0
2008-01-10 15:35:00,32.75,32.77,32.72,32.77,413200.0,19.0993,19.1109,19.0818,19.1109,413200.0
2008-01-10 15:40:00,32.77,32.77,32.7,32.75,572000.0,19.1109,19.1109,19.0701,19.0993,572000.0
2008-01-10 15:45:00,32.75,32.8,32.74,32.79,476400.0,19.0993,19.1284,19.0934,19.1226,476400.0
2008-01-10 15:50:00,32.78,32.8,32.76,32.79,598200.0,19.1168,19.1284,19.1051,19.1226,598200.0
2008-01-10 15:55:00,32.78,32.8,32.77,32.77,850000.0,19.1168,19.1284,19.1109,19.1109,850000.0
2008-01-11 09:30:00,32.69,32.69,32.46,32.46,932600.0,19.0643,19.0643,18.9302,18.9302,932600.0
2008-01-11 09:35:00,32.47,32.52,32.4,32.43,633000.0,18.936,18.9651,18.8952,18.9127,633000.0
2008-01-11 09:40:00,32.42,32.52,32.41,32.51,395000.0,18.9068,18.9651,18.901,18.9593,395000.0
2008-01-11 09:45:00,32.51,32.51,32.35,32.37,334400.0,18.9593,18.9593,18.866,18.8777,334400.0
2008-01-11 09:50:00,32.37,32.52,32.35,32.48,870400.0,18.8777,18.9651,18.866,18.9418,870400.0
2008-01-11 09:55:00,32.47,32.48,32.32,32.32,363800.0,18.936,18.9418,18.8485,18.8485,363800.0
2008-01-11 10:00:00,32.32,32.33,32.2,32.26,629800.0,18.8485,18.8543,18.7785,18.8135,629800.0
2008-01-11 10:05:00,32.26,32.26,32.21,32.21,245200.0,18.8135,18.8135,18.7844,18.7844,245200.0
2008-01-11 10:10:00,32.21,32.29,32.2,32.24,512800.0,18.7844,18.831,18.7785,18.8019,512800.0
2008-01-11 10:15:00,32.24,32.3,32.21,32.24,624800.0,18.8019,18.8368,18.7844,18.8019,624800.0
2008-01-11 10:20:00,32.24,32.27,32.21,32.23,473000.0,18.8019,18.8194,18.7844,18.796,473000.0
2008-01-11 10:25:00,32.23,32.3,32.21,32.26,333000.0,18.796,18.8368,18.7844,18.8135,333000.0
2008-01-11 10:30:00,32.26,32.27,32.22,32.22,185200.0,18.8135,18.8194,18.7902,18.7902,185200.0
2008-01-11 10:35:00,32.22,32.31,32.21,32.31,271200.0,18.7902,18.8427,18.7844,18.8427,271200.0
2008-01-11 10:40:00,32.31,32.35,32.3,32.31,271800.0,18.8427,18.866,18.8368,18.8427,271800.0
2008-01-11 10:45:00,32.31,32.33,32.29,32.29,171400.0,18.8427,18.8543,18.831,18.831,171400.0
2008-01-11 10:50:00,32.29,32.29,32.24,32.27,328600.0,18.831,18.831,18.8019,18.8194,328600.0
2008-01-11 10:55:00,32.27,32.27,32.21,32.23,231800.0,18.8194,18.8194,18.7844,18.796,231800.0
2008-01-11 11:00:00,32.23,32.27,32.22,32.25,276400.0,18.796,18.8194,18.7902,18.8077,276400.0
2008-01-11 11:05:00,32.25,32.25,32.2,32.24,233800.0,18.8077,18.8077,18.7785,18.8019,233800.0
2008-01-11 11:10:00,32.25,32.26,32.21,32.24,126000.0,18.8077,18.8135,18.7844,18.8019,126000.0
2008-01-11 11:15:00,32.24,32.27,32.16,32.17,337200.0,18.8019,18.8194,18.7552,18.761,337200.0
2008-01-11 11:20:00,32.17,32.18,32.1,32.16,320800.0,18.761,18.7669,18.7202,18.7552,320800.0
2008-01-11 11:25:00,32.16,32.19,32.13,32.18,240600.0,18.7552,18.7727,18.7377,18.7669,240600.0
2008-01-11 11:30:00,32.17,32.2,32.14,32.19,337200.0,18.761,18.7785,18.7435,18.7727,337200.0
2008-01-11 11:35:00,32.19,32.22,32.09,32.1,376800.0,18.7727,18.7902,18.7144,18.7202,376800.0
2008-01-11 11:40:00,32.1,32.11,32.06,32.08,371400.0,18.7202,18.726,18.6969,18.7085,371400.0
2008-01-11 11:45:00,32.08,32.12,32.05,32.08,600200.0,18.7085,18.7319,18.6911,18.7085,600200.0
2008-01-11 11:50:00,32.08,32.09,32.0,32.0,244200.0,18.7085,18.7144,18.6619,18.6619,244200.0
2008-01-11 11:55:00,32.0,32.06,32.0,32.02,250200.0,18.6619,18.6969,18.6619,18.6736,250200.0
2008-01-11 12:00:00,32.02,32.02,31.94,31.95,452000.0,18.6736,18.6736,18.6269,18.6327,452000.0
2008-01-11 12:05:00,31.95,32.0,31.83,31.98,585200.0,18.6327,18.6619,18.5628,18.6502,585200.0
2008-01-11 12:10:00,31.98,32.0,31.98,31.99,272200.0,18.6502,18.6619,18.6502,18.6561,272200.0
2008-01-11 12:15:00,31.99,32.0,31.91,31.92,355600.0,18.6561,18.6619,18.6094,18.6152,355600.0
2008-01-11 12:20:00,31.93,31.98,31.89,31.92,336600.0,18.6211,18.6502,18.5977,18.6152,336600.0
2008-01-11 12:25:00,31.91,31.98,31.91,31.95,211400.0,18.6094,18.6502,18.6094,18.6327,211400.0
2008-01-11 12:30:00,31.95,31.96,31.91,31.94,210600.0,18.6327,18.6386,18.6094,18.6269,210600.0
2008-01-11 12:35:00,31.95,31.97,31.93,31.95,170000.0,18.6327,18.6444,18.6211,18.6327,170000.0
2008-01-11 12:40:00,31.95,31.99,31.93,31.93,245400.0,18.6327,18.6561,18.6211,18.6211,245400.0
2008-01-11 12:45:00,31.93,31.97,31.92,31.95,265600.0,18.6211,18.6444,18.6152,18.6327,265600.0
2008-01-11 12:50:00,31.95,32.02,31.9,31.93,362600.0,18.6327,18.6736,18.6036,18.6211,362600.0
2008-01-11 12:55:00,31.93,31.98,31.91,31.98,264400.0,18.6211,18.6502,18.6094,18.6502,264400.0
2008-01-11 13:00:00,31.97,32.02,31.92,31.94,442400.0,18.6444,18.6736,18.6152,18.6269,442400.0
2008-01-11 13:05:00,31.93,31.95,31.88,31.9,211600.0,18.6211,18.6327,18.5919,18.6036,211600.0
2008-01-11 13:10:00,31.89,31.92,31.86,31.89,232400.0,18.5977,18.6152,18.5802,18.5977,232400.0
2008-01-11 13:15:00,31.89,31.9,31.82,31.85,384800.0,18.5977,18.6036,18.5569,18.5744,384800.0
2008-01-11 13:20:00,31.86,32.01,31.86,31.94,834200.0,18.5802,18.6677,18.5802,18.6269,834200.0
2008-01-11 13:25:00,31.94,31.96,31.92,31.95,202600.0,18.6269,18.6386,18.6152,18.6327,202600.0
2008-01-11 13:30:00,31.95,31.96,31.88,31.88,227000.0,18.6327,18.6386,18.5919,18.5919,227000.0
2008-01-11 13:35:00,31.88,31.91,31.85,31.88,248200.0,18.5919,18.6094,18.5744,18.5919,248200.0
2008-01-11 13:40:00,31.88,32.18,31.87,31.9,650600.0,18.5919,18.7669,18.5861,18.6036,650600.0
2008-01-11 13:45:00,31.9,31.91,31.85,31.88,209000.0,18.6036,18.6094,18.5744,18.5919,209000.0
2008-01-11 13:50:00,31.88,31.96,31.88,31.9,387000.0,18.5919,18.6386,18.5919,18.6036,387000.0
2008-01-11 13:55:00,31.9,31.92,31.87,31.9,254200.0,18.6036,18.6152,18.5861,18.6036,254200.0
2008-01-11 14:00:00,31.89,31.92,31.88,31.9,134600.0,18.5977,18.6152,18.5919,18.6036,134600.0
2008-01-11 14:05:00,31.9,31.91,31.85,31.9,167800.0,18.6036,18.6094,18.5744,18.6036,167800.0
2008-01-11 14:10:00,31.9,31.92,31.86,31.88,340400.0,18.6036,18.6152,18.5802,18.5919,340400.0
2008-01-11 14:15:00,31.88,31.91,31.86,31.88,288000.0,18.5919,18.6094,18.5802,18.5919,288000.0
2008-01-11 14:20:00,31.86,31.91,31.86,31.88,82800.0,18.5802,18.6094,18.5802,18.5919,82800.0
2008-01-11 14:25:00,31.88,31.91,31.83,31.83,299800.0,18.5919,18.6094,18.5628,18.5628,299800.0
2008-01-11 14:30:00,31.83,31.9,31.83,31.86,370200.0,18.5628,18.6036,18.5628,18.5802,370200.0
2008-01-11 14:35:00,31.87,31.9,31.83,31.85,347400.0,18.5861,18.6036,18.5628,18.5744,347400.0
2008-01-11 14:40:00,31.86,31.86,31.84,31.86,99000.0,18.5802,18.5802,18.5686,18.5802,99000.0
2008-01-11 14:45:00,31.86,31.86,31.79,31.81,205800.0,18.5802,18.5802,18.5394,18.5511,205800.0
2008-01-11 14:50:00,31.81,31.83,31.78,31.8,275000.0,18.5511,18.5628,18.5336,18.5453,275000.0
2008-01-11 14:55:00,31.8,31.85,31.77,31.84,336200.0,18.5453,18.5744,18.5278,18.5686,336200.0
2008-01-11 15:00:00,31.84,31.86,31.8,31.82,452000.0,18.5686,18.5802,18.5453,18.5569,452000.0
2008-01-11 15:05:00,31.82,31.88,31.78,31.82,489400.0,18.5569,18.5919,18.5336,18.5569,489400.0
2008-01-11 15:10:00,31.82,31.82,31.73,31.78,357200.0,18.5569,18.5569,18.5044,18.5336,357200.0
2008-01-11 15:15:00,31.78,31.81,31.78,31.8,242400.0,18.5336,18.5511,18.5336,18.5453,242400.0
2008-01-11 15:20:00,31.8,31.81,31.75,31.81,400400.0,18.5453,18.5511,18.5161,18.5511,400400.0
2008-01-11 15:25:00,31.81,31.94,31.8,31.88,920400.0,18.5511,18.6269,18.5453,18.5919,920400.0
2008-01-11 15:30:00,31.88,31.88,31.81,31.86,374200.0,18.5919,18.5919,18.5511,18.5802,374200.0
2008-01-11 15:35:00,31.86,31.9,31.83,31.9,377800.0,18.5802,18.6036,18.5628,18.6036,377800.0
2008-01-11 15:40:00,31.9,31.91,31.84,31.88,582800.0,18.6036,18.6094,18.5686,18.5919,582800.0
2008-01-11 15:45:00,31.88,31.96,31.84,31.94,1089800.0,18.5919,18.6386,18.5686,18.6269,1089800.0
2008-01-11 15:50:00,31.93,32.0,31.91,31.92,981400.0,18.6211,18.6619,18.6094,18.6152,981400.0
2008-01-11 15:55:00,31.92,31.92,31.83,31.89,1213200.0,18.6152,18.6152,18.5628,18.5977,1213200.0
2008-01-14 09:30:00,31.88,32.18,31.88,32.15,668800.0,18.5919,18.7669,18.5919,18.7494,668800.0
2008-01-14 09:35:00,32.16,32.17,32.07,32.1,198600.0,18.7552,18.761,18.7027,18.7202,198600.0
2008-01-14 09:40:00,32.09,32.13,32.03,32.04,213200.0,18.7144,18.7377,18.6794,18.6852,213200.0
2008-01-14 09:45:00,32.04,32.18,32.03,32.17,249200.0,18.6852,18.7669,18.6794,18.761,249200.0
2008-01-14 09:50:00,32.17,32.2,32.15,32.17,235000.0,18.761,18.7785,18.7494,18.761,235000.0
2008-01-14 09:55:00,32.17,32.26,32.16,32.25,350600.0,18.761,18.8135,18.7552,18.8077,350600.0
2008-01-14 10:00:00,32.25,32.25,32.12,32.22,499600.0,18.8077,18.8077,18.7319,18.7902,499600.0
2008-01-14 10:05:00,32.22,32.26,32.18,32.24,142000.0,18.7902,18.8135,18.7669,18.8019,142000.0
2008-01-14 10:10:00,32.24,32.24,32.17,32.23,273000.0,18.8019,18.8019,18.761,18.796,273000.0
2008-01-14 10:15:00,32.24,32.24,32.17,32.17,267400.0,18.8019,18.8019,18.761,18.761,267400.0
2008-01-14 10:20:00,32.17,32.18,32.08,32.12,334400.0,18.761,18.7669,18.7085,18.7319,334400.0
2008-01-14 10:25:00,32.11,32.17,32.09,32.16,163800.0,18.726,18.761,18.7144,18.7552,163800.0
2008-01-14 10:30:00,32.17,32.22,32.15,32.15,98400.0,18.761,18.7902,18.7494,18.7494,98400.0
2008-01-14 10:35:00,32.14,32.16,32.1,32.13,131000.0,18.7435,18.7552,18.7202,18.7377,131000.0
2008-01-14 10:40:00,32.12,32.19,32.09,32.17,219400.0,18.7319,18.7727,18.7144,18.761,219400.0
2008-01-14 10:45:00,32.17,32.18,32.12,32.13,85000.0,18.761,18.7669,18.7319,18.7377,85000.0
2008-01-14 10:50:00,32.13,32.15,32.1,32.15,172000.0,18.7377,18.7494,18.7202,18.7494,172000.0
2008-01-14 10:55:00,32.15,32.17,32.1,32.17,146800.0,18.7494,18.761,18.7202,18.761,146800.0
2008-01-14 11:00:00,32.18,32.26,32.13,32.15,451600.0,18.7669,18.8135,18.7377,18.7494,451600.0
2008-01-14 11:05:00,32.13,32.18,32.13,32.16,243400.0,18.7377,18.7669,18.7377,18.7552,243400.0
2008-01-14 11:10:00,32.16,32.17,32.14,32.17,112600.0,18.7552,18.761,18.7435,18.761,112600.0
2008-01-14 11:15:00,32.17,32.19,32.14,32.15,97000.0,18.761,18.7727,18.7435,18.7494,97000.0
2008-01-14 11:20:00,32.15,32.18,32.06,32.07,295000.0,18.7494,18.7669,18.6969,18.7027,295000.0
2008-01-14 11:25:00,32.07,32.15,32.07,32.13,233800.0,18.7027,18.7494,18.7027,18.7377,233800.0
2008-01-14 11:30:00,32.13,32.16,32.09,32.15,111000.0,18.7377,18.7552,18.7144,18.7494,111000.0
2008-01-14 11:35:00,32.15,32.2,32.09,32.09,352200.0,18.7494,18.7785,18.7144,18.7144,352200.0
2008-01-14 11:40:00,32.1,32.16,32.08,32.11,80200.0,18.7202,18.7552,18.7085,18.726,80200.0
2008-01-14 11:45:00,32.12,32.13,32.1,32.12,366800.0,18.7319,18.7377,18.7202,18.7319,366800.0
2008-01-14 11:50:00,32.11,32.16,32.08,32.12,284600.0,18.726,18.7552,18.7085,18.7319,284600.0
2008-01-14 11:55:00,32.13,32.13,32.09,32.09,58200.0,18.7377,18.7377,18.7144,18.7144,58200.0
2008-01-14 12:00:00,32.09,32.14,32.08,32.13,111800.0,18.7144,18.7435,18.7085,18.7377,111800.0
2008-01-14 12:05:00,32.13,32.13,32.1,32.13,213800.0,18.7377,18.7377,18.7202,18.7377,213800.0
2008-01-14 12:10:00,32.13,32.13,32.08,32.12,295600.0,18.7377,18.7377,18.7085,18.7319,295600.0
2008-01-14 12:15:00,32.12,32.13,32.1,32.13,489000.0,18.7319,18.7377,18.7202,18.7377,489000.0
2008-01-14 12:20:00,32.13,32.23,32.12,32.21,226600.0,18.7377,18.796,18.7319,18.7844,226600.0
2008-01-14 12:25:00,32.21,32.23,32.17,32.17,293200.0,18.7844,18.796,18.761,18.761,293200.0
2008-01-14 12:30:00,32.17,32.18,32.15,32.15,89000.0,18.761,18.7669,18.7494,18.7494,89000.0
2008-01-14 12:35:00,32.14,32.15,32.09,32.13,100600.0,18.7435,18.7494,18.7144,18.7377,100600.0
2008-01-14 12:40:00,32.13,32.13,32.09,32.1,83800.0,18.7377,18.7377,18.7144,18.7202,83800.0
2008-01-14 12:45:00,32.11,32.19,32.1,32.15,197800.0,18.726,18.7727,18.7202,18.7494,197800.0
2008-01-14 12:50:00,32.15,32.18,32.12,32.17,85600.0,18.7494,18.7669,18.7319,18.761,85600.0
2008-01-14 12:55:00,32.17,32.21,32.16,32.17,102800.0,18.761,18.7844,18.7552,18.761,102800.0
2008-01-14 13:00:00,32.18,32.18,32.15,32.16,76200.0,18.7669,18.7669,18.7494,18.7552,76200.0
2008-01-14 13:05:00,32.15,32.15,32.12,32.14,139200.0,18.7494,18.7494,18.7319,18.7435,139200.0
2008-01-14 13:10:00,32.13,32.15,32.1,32.1,153400.0,18.7377,18.7494,18.7202,18.7202,153400.0
2008-01-14 13:15:00,32.1,32.13,32.1,32.13,265200.0,18.7202,18.7377,18.7202,18.7377,265200.0
2008-01-14 13:20:00,32.13,32.16,32.12,32.12,140400.0,18.7377,18.7552,18.7319,18.7319,140400.0
2008-01-14 13:25:00,32.12,32.16,32.08,32.15,350000.0,18.7319,18.7552,18.7085,18.7494,350000.0
2008-01-14 13:30:00,32.15,32.15,32.09,32.13,273200.0,18.7494,18.7494,18.7144,18.7377,273200.0
2008-01-14 13:35:00,32.13,32.13,32.1,32.13,204000.0,18.7377,18.7377,18.7202,18.7377,204000.0
2008-01-14 13:40:00,32.13,32.13,32.12,32.13,366000.0,18.7377,18.7377,18.7319,18.7377,366000.0
2008-01-14 13:45:00,32.13,32.14,32.12,32.13,200400.0,18.7377,18.7435,18.7319,18.7377,200400.0
2008-01-14 13:50:00,32.13,32.13,32.12,32.12,115400.0,18.7377,18.7377,18.7319,18.7319,115400.0
2008-01-14 13:55:00,32.12,32.13,32.11,32.12,213800.0,18.7319,18.7377,18.726,18.7319,213800.0
2008-01-14 14:00:00,32.12,32.14,32.12,32.13,160000.0,18.7319,18.7435,18.7319,18.7377,160000.0
2008-01-14 14:05:00,32.13,32.15,32.12,32.13,166200.0,18.7377,18.7494,18.7319,18.7377,166200.0
2008-01-14 14:10:00,32.13,32.13,32.11,32.13,178800.0,18.7377,18.7377,18.726,18.7377,178800.0
2008-01-14 14:15:00,32.12,32.13,32.12,32.13,237000.0,18.7319,18.7377,18.7319,18.7377,237000.0
2008-01-14 14:20:00,32.13,32.13,32.12,32.13,619400.0,18.7377,18.7377,18.7319,18.7377,619400.0
2008-01-14 14:25:00,32.13,32.13,32.12,32.13,788000.0,18.7377,18.7377,18.7319,18.7377,788000.0
2008-01-14 14:30:00,32.13,32.14,32.12,32.13,295600.0,18.7377,18.7435,18.7319,18.7377,295600.0
2008-01-14 14:35:00,32.13,32.13,32.12,32.13,422200.0,18.7377,18.7377,18.7319,18.7377,422200.0
2008-01-14 14:40:00,32.13,32.16,32.1,32.13,682400.0,18.7377,18.7552,18.7202,18.7377,682400.0
2008-01-14 14:45:00,32.13,32.15,32.12,32.13,362200.0,18.7377,18.7494,18.7319,18.7377,362200.0
2008-01-14 14:50:00,32.13,32.13,32.1,32.12,244200.0,18.7377,18.7377,18.7202,18.7319,244200.0
2008-01-14 14:55:00,32.12,32.13,32.11,32.13,156000.0,18.7319,18.7377,18.726,18.7377,156000.0
2008-01-14 15:00:00,32.13,32.13,32.12,32.13,251200.0,18.7377,18.7377,18.7319,18.7377,251200.0
2008-01-14 15:05:00,32.13,32.13,32.09,32.1,258400.0,18.7377,18.7377,18.7144,18.7202,258400.0
2008-01-14 15:10:00,32.1,32.12,32.1,32.12,294600.0,18.7202,18.7319,18.7202,18.7319,294600.0
2008-01-14 15:15:00,32.12,32.13,32.1,32.13,624800.0,18.7319,18.7377,18.7202,18.7377,624800.0
2008-01-14 15:20:00,32.13,32.13,32.11,32.12,347600.0,18.7377,18.7377,18.726,18.7319,347600.0
2008-01-14 15:25:00,32.12,32.14,32.11,32.13,264200.0,18.7319,18.7435,18.726,18.7377,264200.0
2008-01-14 15:30:00,32.13,32.15,32.12,32.15,276800.0,18.7377,18.7494,18.7319,18.7494,276800.0
2008-01-14 15:35:00,32.15,32.19,32.14,32.18,267400.0,18.7494,18.7727,18.7435,18.7669,267400.0
2008-01-14 15:40:00,32.18,32.18,32.11,32.16,418200.0,18.7669,18.7669,18.726,18.7552,418200.0
2008-01-14 15:45:00,32.16,32.18,32.13,32.13,222800.0,18.7552,18.7669,18.7377,18.7377,222800.0
2008-01-14 15:50:00,32.13,32.15,32.13,32.13,457600.0,18.7377,18.7494,18.7377,18.7377,457600.0
2008-01-14 15:55:00,32.13,32.17,32.13,32.17,603200.0,18.7377,18.761,18.7377,18.761,603200.0
2008-01-15 09:30:00,31.82,32.1,31.82,32.06,490800.0,18.5569,18.7202,18.5569,18.6969,490800.0
2008-01-15 09:35:00,32.06,32.09,32.0,32.02,250000.0,18.6969,18.7144,18.6619,18.6736,250000.0
2008-01-15 09:40:00,32.02,32.02,31.93,31.98,361000.0,18.6736,18.6736,18.6211,18.6502,361000.0
2008-01-15 09:45:00,31.99,32.03,31.98,32.0,220400.0,18.6561,18.6794,18.6502,18.6619,220400.0
2008-01-15 09:50:00,32.0,32.02,31.99,32.02,183000.0,18.6619,18.6736,18.6561,18.6736,183000.0
2008-01-15 09:55:00,32.02,32.02,32.0,32.02,139400.0,18.6736,18.6736,18.6619,18.6736,139400.0
2008-01-15 10:00:00,32.02,32.03,32.0,32.02,191600.0,18.6736,18.6794,18.6619,18.6736,191600.0
2008-01-15 10:05:00,32.02,32.06,32.02,32.03,272000.0,18.6736,18.6969,18.6736,18.6794,272000.0
2008-01-15 10:10:00,32.03,32.05,32.02,32.02,176600.0,18.6794,18.6911,18.6736,18.6736,176600.0
2008-01-15 10:15:00,32.02,32.06,32.0,32.02,254000.0,18.6736,18.6969,18.6619,18.6736,254000.0
2008-01-15 10:20:00,32.02,32.03,31.94,31.99,388800.0,18.6736,18.6794,18.6269,18.6561,388800.0
2008-01-15 10:25:00,31.99,32.02,31.97,32.01,174000.0,18.6561,18.6736,18.6444,18.6677,174000.0
2008-01-15 10:30:00,32.01,32.02,31.98,32.02,206200.0,18.6677,18.6736,18.6502,18.6736,206200.0
2008-01-15 10:35:00,32.02,32.02,31.95,31.99,390400.0,18.6736,18.6736,18.6327,18.6561,390400.0
2008-01-15 10:40:00,31.99,32.0,31.92,31.98,466200.0,18.6561,18.6619,18.6152,18.6502,466200.0
2008-01-15 10:45:00,31.98,31.99,31.93,31.95,363800.0,18.6502,18.6561,18.6211,18.6327,363800.0
2008-01-15 10:50:00,31.96,31.96,31.9,31.91,217000.0,18.6386,18.6386,18.6036,18.6094,217000.0
2008-01-15 10:55:00,31.91,31.98,31.9,31.96,347000.0,18.6094,18.6502,18.6036,18.6386,347000.0
2008-01-15 11:00:00,31.96,31.96,31.9,31.95,432200.0,18.6386,18.6386,18.6036,18.6327,432200.0
2008-01-15 11:05:00,31.95,31.98,31.93,31.97,185200.0,18.6327,18.6502,18.6211,18.6444,185200.0
2008-01-15 11:10:00,31.97,32.01,31.93,31.93,559200.0,18.6444,18.6677,18.6211,18.6211,559200.0
2008-01-15 11:15:00,31.93,31.93,31.89,31.9,115600.0,18.6211,18.6211,18.5977,18.6036,115600.0
2008-01-15 11:20:00,31.9,31.9,31.86,31.86,109200.0,18.6036,18.6036,18.5802,18.5802,109200.0
2008-01-15 11:25:00,31.86,32.01,31.83,31.92,568400.0,18.5802,18.6677,18.5628,18.6152,568400.0
2008-01-15 11:30:00,31.92,31.93,31.86,31.89,181000.0,18.6152,18.6211,18.5802,18.5977,181000.0
2008-01-15 11:35:00,31.89,31.89,31.85,31.85,188800.0,18.5977,18.5977,18.5744,18.5744,188800.0
2008-01-15 11:40:00,31.86,31.88,31.81,31.86,195200.0,18.5802,18.5919,18.5511,18.5802,195200.0
2008-01-15 11:45:00,31.85,31.9,31.85,31.88,316800.0,18.5744,18.6036,18.5744,18.5919,316800.0
2008-01-15 11:50:00,31.88,31.9,31.87,31.9,191600.0,18.5919,18.6036,18.5861,18.6036,191600.0
2008-01-15 11:55:00,31.9,31.9,31.86,31.9,255800.0,18.6036,18.6036,18.5802,18.6036,255800.0
2008-01-15 12:00:00,31.89,31.89,31.86,31.88,124200.0,18.5977,18.5977,18.5802,18.5919,124200.0
2008-01-15 12:05:00,31.87,31.92,31.87,31.91,193600.0,18.5861,18.6152,18.5861,18.6094,193600.0
2008-01-15 12:10:00,31.91,31.96,31.9,31.95,94600.0,18.6094,18.6386,18.6036,18.6327,94600.0
2008-01-15 12:15:00,31.95,31.97,31.93,31.95,222800.0,18.6327,18.6444,18.6211,18.6327,222800.0
2008-01-15 12:20:00,31.95,31.96,31.93,31.94,366400.0,18.6327,18.6386,18.6211,18.6269,366400.0
2008-01-15 12:25:00,31.94,31.96,31.93,31.95,120800.0,18.6269,18.6386,18.6211,18.6327,120800.0
2008-01-15 12:30:00,31.95,31.98,31.93,31.96,374400.0,18.6327,18.6502,18.6211,18.6386,374400.0
2008-01-15 12:35:00,31.96,31.96,31.91,31.92,224000.0,18.6386,18.6386,18.6094,18.6152,224000.0
2008-01-15 12:40:00,31.92,31.95,31.91,31.93,174400.0,18.6152,18.6327,18.6094,18.6211,174400.0
2008-01-15 12:45:00,31.93,31.97,31.92,31.96,220600.0,18.6211,18.6444,18.6152,18.6386,220600.0
2008-01-15 12:50:00,31.96,31.97,31.88,31.94,211000.0,18.6386,18.6444,18.5919,18.6269,211000.0
2008-01-15 12:55:00,31.93,31.95,31.92,31.94,232800.0,18.6211,18.6327,18.6152,18.6269,232800.0
2008-01-15 13:00:00,31.94,31.95,31.91,31.91,122200.0,18.6269,18.6327,18.6094,18.6094,122200.0
2008-01-15 13:05:00,31.91,31.95,31.91,31.95,119800.0,18.6094,18.6327,18.6094,18.6327,119800.0
2008-01-15 13:10:00,31.95,31.97,31.93,31.95,203800.0,18.6327,18.6444,18.6211,18.6327,203800.0
2008-01-15 13:15:00,31.95,31.96,31.93,31.95,220800.0,18.6327,18.6386,18.6211,18.6327,220800.0
2008-01-15 13:20:00,31.95,31.95,31.92,31.92,161800.0,18.6327,18.6327,18.6152,18.6152,161800.0
2008-01-15 13:25:00,31.92,31.93,31.92,31.92,118600.0,18.6152,18.6211,18.6152,18.6152,118600.0
2008-01-15 13:30:00,31.92,31.94,31.92,31.92,142800.0,18.6152,18.6269,18.6152,18.6152,142800.0
2008-01-15 13:35:00,31.93,31.93,31.92,31.92,139000.0,18.6211,18.6211,18.6152,18.6152,139000.0
2008-01-15 13:40:00,31.92,31.94,31.92,31.93,157400.0,18.6152,18.6269,18.6152,18.6211,157400.0
2008-01-15 13:45:00,31.93,31.93,31.89,31.92,286600.0,18.6211,18.6211,18.5977,18.6152,286600.0
2008-01-15 13:50:00,31.92,31.94,31.91,31.92,320400.0,18.6152,18.6269,18.6094,18.6152,320400.0
2008-01-15 13:55:00,31.92,31.94,31.91,31.93,232600.0,18.6152,18.6269,18.6094,18.6211,232600.0
2008-01-15 14:00:00,31.93,31.94,31.91,31.92,302600.0,18.6211,18.6269,18.6094,18.6152,302600.0
2008-01-15 14:05:00,31.92,31.93,31.89,31.91,475000.0,18.6152,18.6211,18.5977,18.6094,475000.0
2008-01-15 14:10:00,31.91,31.93,31.89,31.92,353800.0,18.6094,18.6211,18.5977,18.6152,353800.0
2008-01-15 14:15:00,31.92,31.93,31.92,31.92,277400.0,18.6152,18.6211,18.6152,18.6152,277400.0
2008-01-15 14:20:00,31.92,31.93,31.89,31.9,174000.0,18.6152,18.6211,18.5977,18.6036,174000.0
2008-01-15 14:25:00,31.89,31.91,31.86,31.89,424000.0,18.5977,18.6094,18.5802,18.5977,424000.0
2008-01-15 14:30:00,31.88,31.89,31.86,31.88,143400.0,18.5919,18.5977,18.5802,18.5919,143400.0
2008-01-15 14:35:00,31.88,31.9,31.86,31.89,215600.0,18.5919,18.6036,18.5802,18.5977,215600.0
2008-01-15 14:40:00,31.89,31.91,31.87,31.89,251400.0,18.5977,18.6094,18.5861,18.5977,251400.0
2008-01-15 14:45:00,31.89,31.89,31.8,31.81,260600.0,18.5977,18.5977,18.5453,18.5511,260600.0
2008-01-15 14:50:00,31.81,31.88,31.8,31.88,473200.0,18.5511,18.5919,18.5453,18.5919,473200.0
2008-01-15 14:55:00,31.88,31.89,31.85,31.86,289400.0,18.5919,18.5977,18.5744,18.5802,289400.0
2008-01-15 15:00:00,31.86,31.87,31.8,31.86,333800.0,18.5802,18.5861,18.5453,18.5802,333800.0
2008-01-15 15:05:00,31.86,31.89,31.85,31.87,318000.0,18.5802,18.5977,18.5744,18.5861,318000.0
2008-01-15 15:10:00,31.86,31.87,31.84,31.86,181000.0,18.5802,18.5861,18.5686,18.5802,181000.0
2008-01-15 15:15:00,31.86,31.89,31.86,31.88,207400.0,18.5802,18.5977,18.5802,18.5919,207400.0
2008-01-15 15:20:00,31.88,31.91,31.86,31.9,213600.0,18.5919,18.6094,18.5802,18.6036,213600.0
2008-01-15 15:25:00,31.9,32.01,31.9,31.96,276200.0,18.6036,18.6677,18.6036,18.6386,276200.0
2008-01-15 15:30:00,31.96,31.98,31.95,31.98,375800.0,18.6386,18.6502,18.6327,18.6502,375800.0
2008-01-15 15:35:00,31.98,32.05,31.97,31.97,473800.0,18.6502,18.6911,18.6444,18.6444,473800.0
2008-01-15 15:40:00,31.97,31.97,31.91,31.93,574000.0,18.6444,18.6444,18.6094,18.6211,574000.0
2008-01-15 15:45:00,31.93,31.94,31.9,31.9,426000.0,18.6211,18.6269,18.6036,18.6036,426000.0
2008-01-15 15:50:00,31.9,31.9,31.86,31.88,520200.0,18.6036,18.6036,18.5802,18.5919,520200.0
2008-01-15 15:55:00,31.88,31.88,31.78,31.79,954200.0,18.5919,18.5919,18.5336,18.5394,954200.0
2008-01-16 09:30:00,31.64,31.92,31.64,31.92,639200.0,18.4519,18.6152,18.4519,18.6152,639200.0
2008-01-16 09:35:00,31.92,31.93,31.75,31.83,298800.0,18.6152,18.6211,18.5161,18.5628,298800.0
2008-01-16 09:40:00,31.83,31.83,31.7,31.75,281200.0,18.5628,18.5628,18.4869,18.5161,281200.0
2008-01-16 09:45:00,31.75,31.78,31.7,31.73,297400.0,18.5161,18.5336,18.4869,18.5044,297400.0
2008-01-16 09:50:00,31.73,31.74,31.7,31.71,246400.0,18.5044,18.5103,18.4869,18.4928,246400.0
2008-01-16 09:55:00,31.71,31.73,31.69,31.71,153200.0,18.4928,18.5044,18.4811,18.4928,153200.0
2008-01-16 10:00:00,31.71,31.74,31.68,31.7,361000.0,18.4928,18.5103,18.4753,18.4869,361000.0
2008-01-16 10:05:00,31.7,31.73,31.69,31.72,215600.0,18.4869,18.5044,18.4811,18.4986,215600.0
2008-01-16 10:10:00,31.72,31.74,31.67,31.68,219600.0,18.4986,18.5103,18.4694,18.4753,219600.0
2008-01-16 10:15:00,31.67,31.68,31.64,31.67,335000.0,18.4694,18.4753,18.4519,18.4694,335000.0
2008-01-16 10:20:00,31.67,31.68,31.61,31.62,236000.0,18.4694,18.4753,18.4345,18.4403,236000.0
2008-01-16 10:25:00,31.63,31.64,31.58,31.61,267800.0,18.4461,18.4519,18.417,18.4345,267800.0
2008-01-16 10:30:00,31.61,31.7,31.6,31.7,544800.0,18.4345,18.4869,18.4286,18.4869,544800.0
2008-01-16 10:35:00,31.7,31.7,31.6,31.61,351800.0,18.4869,18.4869,18.4286,18.4345,351800.0
2008-01-16 10:40:00,31.61,31.64,31.59,31.63,198600.0,18.4345,18.4519,18.4228,18.4461,198600.0
2008-01-16 10:45:00,31.63,31.67,31.56,31.66,309800.0,18.4461,18.4694,18.4053,18.4636,309800.0
2008-01-16 10:50:00,31.66,31.69,31.6,31.61,408400.0,18.4636,18.4811,18.4286,18.4345,408400.0
2008-01-16 10:55:00,31.61,31.66,31.59,31.61,392400.0,18.4345,18.4636,18.4228,18.4345,392400.0
2008-01-16 11:00:00,31.61,31.61,31.58,31.59,250200.0,18.4345,18.4345,18.417,18.4228,250200.0
2008-01-16 11:05:00,31.59,31.63,31.57,31.62,324200.0,18.4228,18.4461,18.4111,18.4403,324200.0
2008-01-16 11:10:00,31.61,31.66,31.55,31.56,389800.0,18.4345,18.4636,18.3995,18.4053,389800.0
2008-01-16 11:15:00,31.56,31.58,31.52,31.53,356800.0,18.4053,18.417,18.382,18.3878,356800.0
2008-01-16 11:20:00,31.53,31.53,31.43,31.46,390600.0,18.3878,18.3878,18.3295,18.347,390600.0
2008-01-16 11:25:00,31.46,31.49,31.43,31.45,268800.0,18.347,18.3645,18.3295,18.3411,268800.0
2008-01-16 11:30:00,31.45,31.46,31.43,31.45,207000.0,18.3411,18.347,18.3295,18.3411,207000.0
2008-01-16 11:35:00,31.45,31.45,31.42,31.43,356000.0,18.3411,18.3411,18.3236,18.3295,356000.0
2008-01-16 11:40:00,31.43,31.5,31.43,31.5,381000.0,18.3295,18.3703,18.3295,18.3703,381000.0
2008-01-16 11:45:00,31.49,31.5,31.45,31.5,319000.0,18.3645,18.3703,18.3411,18.3703,319000.0
2008-01-16 11:50:00,31.5,31.63,31.49,31.63,507400.0,18.3703,18.4461,18.3645,18.4461,507400.0
2008-01-16 11:55:00,31.63,31.63,31.5,31.53,335800.0,18.4461,18.4461,18.3703,18.3878,335800.0
2008-01-16 12:00:00,31.54,31.59,31.49,31.49,348800.0,18.3936,18.4228,18.3645,18.3645,348800.0
2008-01-16 12:05:00,31.49,31.56,31.48,31.51,181000.0,18.3645,18.4053,18.3586,18.3761,181000.0
2008-01-16 12:10:00,31.51,31.51,31.45,31.47,280400.0,18.3761,18.3761,18.3411,18.3528,280400.0
2008-01-16 12:15:00,31.47,31.48,31.43,31.44,261000.0,18.3528,18.3586,18.3295,18.3353,261000.0
2008-01-16 12:20:00,31.44,31.44,31.4,31.41,233000.0,18.3353,18.3353,18.312,18.3178,233000.0
2008-01-16 12:25:00,31.4,31.42,31.38,31.38,226400.0,18.312,18.3236,18.3003,18.3003,226400.0
2008-01-16 12:30:00,31.38,31.43,31.37,31.41,316800.0,18.3003,18.3295,18.2945,18.3178,316800.0
2008-01-16 12:35:00,31.41,31.41,31.36,31.41,299600.0,18.3178,18.3178,18.2887,18.3178,299600.0
2008-01-16 12:40:00,31.41,31.45,31.39,31.45,243600.0,18.3178,18.3411,18.3062,18.3411,243600.0
2008-01-16 12:45:00,31.45,31.45,31.37,31.38,292400.0,18.3411,18.3411,18.2945,18.3003,292400.0
2008-01-16 12:50:00,31.38,31.38,31.32,31.32,247000.0,18.3003,18.3003,18.2653,18.2653,247000.0
2008-01-16 12:55:00,31.32,31.34,31.31,31.32,195200.0,18.2653,18.277,18.2595,18.2653,195200.0
2008-01-16 13:00:00,31.32,31.35,31.32,31.34,173200.0,18.2653,18.2828,18.2653,18.277,173200.0
2008-01-16 13:05:00,31.34,31.36,31.32,31.35,183400.0,18.277,18.2887,18.2653,18.2828,183400.0
2008-01-16 13:10:00,31.35,31.39,31.35,31.36,156000.0,18.2828,18.3062,18.2828,18.2887,156000.0
2008-01-16 13:15:00,31.36,31.36,31.29,31.32,242800.0,18.2887,18.2887,18.2478,18.2653,242800.0
2008-01-16 13:20:00,31.32,31.36,31.31,31.35,114800.0,18.2653,18.2887,18.2595,18.2828,114800.0
2008-01-16 13:25:00,31.35,31.36,31.34,31.34,88800.0,18.2828,18.2887,18.277,18.277,88800.0
2008-01-16 13:30:00,31.34,31.37,31.33,31.37,123000.0,18.277,18.2945,18.2712,18.2945,123000.0
2008-01-16 13:35:00,31.37,31.4,31.34,31.36,245600.0,18.2945,18.312,18.277,18.2887,245600.0
2008-01-16 13:40:00,31.38,31.39,31.34,31.38,155400.0,18.3003,18.3062,18.277,18.3003,155400.0
2008-01-16 13:45:00,31.38,31.38,31.3,31.31,169000.0,18.3003,18.3003,18.2537,18.2595,169000.0
2008-01-16 13:50:00,31.3,31.34,31.3,31.34,140800.0,18.2537,18.277,18.2537,18.277,140800.0
2008-01-16 13:55:00,31.34,31.34,31.28,31.29,275400.0,18.277,18.277,18.242,18.2478,275400.0
2008-01-16 14:00:00,31.29,31.32,31.24,31.29,424400.0,18.2478,18.2653,18.2187,18.2478,424400.0
2008-01-16 14:05:00,31.29,31.32,31.27,31.32,301200.0,18.2478,18.2653,18.2362,18.2653,301200.0
2008-01-16 14:10:00,31.32,31.35,31.29,31.34,273600.0,18.2653,18.2828,18.2478,18.277,273600.0
2008-01-16 14:15:00,31.33,31.36,31.32,31.34,163000.0,18.2712,18.2887,18.2653,18.277,163000.0
2008-01-16 14:20:00,31.34,31.36,31.3,31.32,216200.0,18.277,18.2887,18.2537,18.2653,216200.0
2008-01-16 14:25:00,31.32,31.4,31.28,31.4,315400.0,18.2653,18.312,18.242,18.312,315400.0
2008-01-16 14:30:00,31.4,31.43,31.39,31.42,602200.0,18.312,18.3295,18.3062,18.3236,602200.0
2008-01-16 14:35:00,31.42,31.43,31.37,31.42,359600.0,18.3236,18.3295,18.2945,18.3236,359600.0
2008-01-16 14:40:00,31.42,31.43,31.39,31.43,409200.0,18.3236,18.3295,18.3062,18.3295,409200.0
2008-01-16 14:45:00,31.43,31.45,31.39,31.39,393600.0,18.3295,18.3411,18.3062,18.3062,393600.0
2008-01-16 14:50:00,31.39,31.42,31.38,31.39,234000.0,18.3062,18.3236,18.3003,18.3062,234000.0
2008-01-16 14:55:00,31.38,31.41,31.34,31.35,242400.0,18.3003,18.3178,18.277,18.2828,242400.0
2008-01-16 15:00:00,31.35,31.39,31.34,31.35,279600.0,18.2828,18.3062,18.277,18.2828,279600.0
2008-01-16 15:05:00,31.35,31.37,31.32,31.37,252600.0,18.2828,18.2945,18.2653,18.2945,252600.0
2008-01-16 15:10:00,31.37,31.38,31.33,31.35,191400.0,18.2945,18.3003,18.2712,18.2828,191400.0
2008-01-16 15:15:00,31.35,31.45,31.35,31.43,282800.0,18.2828,18.3411,18.2828,18.3295,282800.0
2008-01-16 15:20:00,31.43,31.43,31.34,31.35,336800.0,18.3295,18.3295,18.277,18.2828,336800.0
2008-01-16 15:25:00,31.35,31.42,31.34,31.41,341600.0,18.2828,18.3236,18.277,18.3178,341600.0
2008-01-16 15:30:00,31.41,31.45,31.38,31.39,392000.0,18.3178,18.3411,18.3003,18.3062,392000.0
2008-01-16 15:35:00,31.39,31.43,31.29,31.3,444600.0,18.3062,18.3295,18.2478,18.2537,444600.0
2008-01-16 15:40:00,31.3,31.32,31.25,31.29,618200.0,18.2537,18.2653,18.2245,18.2478,618200.0
2008-01-16 15:45:00,31.29,31.38,31.28,31.3,604400.0,18.2478,18.3003,18.242,18.2537,604400.0
2008-01-16 15:50:00,31.3,31.33,31.28,31.33,565000.0,18.2537,18.2712,18.242,18.2712,565000.0
2008-01-16 15:55:00,31.33,31.33,31.27,31.3,619400.0,18.2712,18.2712,18.2362,18.2537,619400.0
2008-01-17 09:30:00,31.67,31.67,31.5,31.52,662800.0,18.4694,18.4694,18.3703,18.382,662800.0
2008-01-17 09:35:00,31.5,31.57,31.37,31.54,302800.0,18.3703,18.4111,18.2945,18.3936,302800.0
2008-01-17 09:40:00,31.53,31.55,31.38,31.39,268400.0,18.3878,18.3995,18.3003,18.3062,268400.0
2008-01-17 09:45:00,31.39,31.43,31.35,31.42,171800.0,18.3062,18.3295,18.2828,18.3236,171800.0
2008-01-17 09:50:00,31.42,31.43,31.36,31.4,208200.0,18.3236,18.3295,18.2887,18.312,208200.0
2008-01-17 09:55:00,31.4,31.49,31.39,31.48,198600.0,18.312,18.3645,18.3062,18.3586,198600.0
2008-01-17 10:00:00,31.48,31.48,31.25,31.35,379400.0,18.3586,18.3586,18.2245,18.2828,379400.0
2008-01-17 10:05:00,31.35,31.54,31.34,31.49,340800.0,18.2828,18.3936,18.277,18.3645,340800.0
2008-01-17 10:10:00,31.5,31.53,31.46,31.49,153000.0,18.3703,18.3878,18.347,18.3645,153000.0
2008-01-17 10:15:00,31.49,31.53,31.45,31.45,213400.0,18.3645,18.3878,18.3411,18.3411,213400.0
2008-01-17 10:20:00,31.47,31.53,31.39,31.5,390200.0,18.3528,18.3878,18.3062,18.3703,390200.0
2008-01-17 10:25:00,31.5,31.5,31.46,31.46,389400.0,18.3703,18.3703,18.347,18.347,389400.0
2008-01-17 10:30:00,31.46,31.5,31.43,31.49,219800.0,18.347,18.3703,18.3295,18.3645,219800.0
2008-01-17 10:35:00,31.49,31.6,31.49,31.6,263200.0,18.3645,18.4286,18.3645,18.4286,263200.0
2008-01-17 10:40:00,31.6,31.65,31.54,31.65,334600.0,18.4286,18.4578,18.3936,18.4578,334600.0
2008-01-17 10:45:00,31.65,31.66,31.55,31.6,241800.0,18.4578,18.4636,18.3995,18.4286,241800.0
2008-01-17 10:50:00,31.6,31.6,31.52,31.55,248400.0,18.4286,18.4286,18.382,18.3995,248400.0
2008-01-17 10:55:00,31.55,31.62,31.5,31.55,328800.0,18.3995,18.4403,18.3703,18.3995,328800.0
2008-01-17 11:00:00,31.55,31.61,31.52,31.56,187000.0,18.3995,18.4345,18.382,18.4053,187000.0
2008-01-17 11:05:00,31.56,31.6,31.55,31.57,227800.0,18.4053,18.4286,18.3995,18.4111,227800.0
2008-01-17 11:10:00,31.58,31.6,31.55,31.58,226600.0,18.417,18.4286,18.3995,18.417,226600.0
2008-01-17 11:15:00,31.57,31.57,31.44,31.54,521400.0,18.4111,18.4111,18.3353,18.3936,521400.0
2008-01-17 11:20:00,31.54,31.54,31.42,31.46,312000.0,18.3936,18.3936,18.3236,18.347,312000.0
2008-01-17 11:25:00,31.46,31.48,31.42,31.42,260800.0,18.347,18.3586,18.3236,18.3236,260800.0
2008-01-17 11:30:00,31.42,31.43,31.38,31.4,193400.0,18.3236,18.3295,18.3003,18.312,193400.0
2008-01-17 11:35:00,31.4,31.4,31.28,31.32,419200.0,18.312,18.312,18.242,18.2653,419200.0
2008-01-17 11:40:00,31.32,31.35,31.25,31.26,506400.0,18.2653,18.2828,18.2245,18.2303,506400.0
2008-01-17 11:45:00,31.25,31.33,31.22,31.31,351600.0,18.2245,18.2712,18.207,18.2595,351600.0
2008-01-17 11:50:00,31.32,31.36,31.3,31.35,245800.0,18.2653,18.2887,18.2537,18.2828,245800.0
2008-01-17 11:55:00,31.35,31.43,31.31,31.34,475200.0,18.2828,18.3295,18.2595,18.277,475200.0
2008-01-17 12:00:00,31.34,31.36,31.31,31.34,468400.0,18.277,18.2887,18.2595,18.277,468400.0
2008-01-17 12:05:00,31.34,31.41,31.33,31.34,478400.0,18.277,18.3178,18.2712,18.277,478400.0
2008-01-17 12:10:00,31.34,31.45,31.34,31.44,320400.0,18.277,18.3411,18.277,18.3353,320400.0
2008-01-17 12:15:00,31.44,31.46,31.34,31.41,537000.0,18.3353,18.347,18.277,18.3178,537000.0
2008-01-17 12:20:00,31.41,31.43,31.38,31.42,143000.0,18.3178,18.3295,18.3003,18.3236,143000.0
2008-01-17 12:25:00,31.42,31.45,31.4,31.44,386400.0,18.3236,18.3411,18.312,18.3353,386400.0
2008-01-17 12:30:00,31.44,31.46,31.37,31.4,620200.0,18.3353,18.347,18.2945,18.312,620200.0
2008-01-17 12:35:00,31.4,31.43,31.36,31.42,468400.0,18.312,18.3295,18.2887,18.3236,468400.0
2008-01-17 12:40:00,31.42,31.46,31.4,31.42,446400.0,18.3236,18.347,18.312,18.3236,446400.0
2008-01-17 12:45:00,31.42,31.45,31.39,31.41,491800.0,18.3236,18.3411,18.3062,18.3178,491800.0
2008-01-17 12:50:00,31.41,31.41,31.34,31.35,333800.0,18.3178,18.3178,18.277,18.2828,333800.0
2008-01-17 12:55:00,31.35,31.4,31.34,31.36,395600.0,18.2828,18.312,18.277,18.2887,395600.0
2008-01-17 13:00:00,31.36,31.39,31.32,31.36,449800.0,18.2887,18.3062,18.2653,18.2887,449800.0
2008-01-17 13:05:00,31.36,31.45,31.36,31.45,249000.0,18.2887,18.3411,18.2887,18.3411,249000.0
2008-01-17 13:10:00,31.45,31.54,31.43,31.54,869600.0,18.3411,18.3936,18.3295,18.3936,869600.0
2008-01-17 13:15:00,31.53,31.56,31.5,31.5,425000.0,18.3878,18.4053,18.3703,18.3703,425000.0
2008-01-17 13:20:00,31.5,31.53,31.45,31.46,134400.0,18.3703,18.3878,18.3411,18.347,134400.0
2008-01-17 13:25:00,31.46,31.48,31.43,31.45,617400.0,18.347,18.3586,18.3295,18.3411,617400.0
2008-01-17 13:30:00,31.45,31.46,31.42,31.43,682600.0,18.3411,18.347,18.3236,18.3295,682600.0
2008-01-17 13:35:00,31.43,31.47,31.42,31.47,327200.0,18.3295,18.3528,18.3236,18.3528,327200.0
2008-01-17 13:40:00,31.47,31.47,31.42,31.42,168200.0,18.3528,18.3528,18.3236,18.3236,168200.0
2008-01-17 13:45:00,31.42,31.46,31.37,31.4,301000.0,18.3236,18.347,18.2945,18.312,301000.0
2008-01-17 13:50:00,31.4,31.43,31.38,31.43,1338000.0,18.312,18.3295,18.3003,18.3295,1338000.0
2008-01-17 13:55:00,31.43,31.44,31.39,31.43,154200.0,18.3295,18.3353,18.3062,18.3295,154200.0
2008-01-17 14:00:00,31.43,31.53,31.39,31.41,188200.0,18.3295,18.3878,18.3062,18.3178,188200.0
2008-01-17 14:05:00,31.41,31.47,31.4,31.41,182600.0,18.3178,18.3528,18.312,18.3178,182600.0
2008-01-17 14:10:00,31.41,31.44,31.4,31.43,162800.0,18.3178,18.3353,18.312,18.3295,162800.0
2008-01-17 14:15:00,31.44,31.49,31.42,31.49,202400.0,18.3353,18.3645,18.3236,18.3645,202400.0
2008-01-17 14:20:00,31.49,31.5,31.45,31.5,172800.0,18.3645,18.3703,18.3411,18.3703,172800.0
2008-01-17 14:25:00,31.5,31.5,31.43,31.43,198800.0,18.3703,18.3703,18.3295,18.3295,198800.0
2008-01-17 14:30:00,31.43,31.46,31.38,31.42,462000.0,18.3295,18.347,18.3003,18.3236,462000.0
2008-01-17 14:35:00,31.42,31.43,31.38,31.4,426600.0,18.3236,18.3295,18.3003,18.312,426600.0
2008-01-17 14:40:00,31.4,31.44,31.4,31.43,273000.0,18.312,18.3353,18.312,18.3295,273000.0
2008-01-17 14:45:00,31.43,31.52,31.43,31.5,198800.0,18.3295,18.382,18.3295,18.3703,198800.0
2008-01-17 14:50:00,31.51,31.53,31.44,31.45,465200.0,18.3761,18.3878,18.3353,18.3411,465200.0
2008-01-17 14:55:00,31.45,31.48,31.43,31.47,516200.0,18.3411,18.3586,18.3295,18.3528,516200.0
2008-01-17 15:00:00,31.47,31.47,31.38,31.41,527800.0,18.3528,18.3528,18.3003,18.3178,527800.0
2008-01-17 15:05:00,31.41,31.5,31.41,31.46,409000.0,18.3178,18.3703,18.3178,18.347,409000.0
2008-01-17 15:10:00,31.46,31.48,31.39,31.43,311200.0,18.347,18.3586,18.3062,18.3295,311200.0
2008-01-17 15:15:00,31.43,31.43,31.4,31.42,274000.0,18.3295,18.3295,18.312,18.3236,274000.0
2008-01-17 15:20:00,31.42,31.42,31.33,31.34,531200.0,18.3236,18.3236,18.2712,18.277,531200.0
2008-01-17 15:25:00,31.34,31.35,31.25,31.27,963200.0,18.277,18.2828,18.2245,18.2362,963200.0
2008-01-17 15:30:00,31.26,31.27,31.13,31.22,884800.0,18.2303,18.2362,18.1545,18.207,884800.0
2008-01-17 15:35:00,31.21,31.25,31.14,31.18,837200.0,18.2012,18.2245,18.1604,18.1837,837200.0
2008-01-17 15:40:00,31.18,31.24,31.17,31.17,556800.0,18.1837,18.2187,18.1779,18.1779,556800.0
2008-01-17 15:45:00,31.17,31.18,31.0,31.01,969200.0,18.1779,18.1837,18.0787,18.0845,969200.0
2008-01-17 15:50:00,31.01,31.09,31.0,31.0,1490800.0,18.0845,18.1312,18.0787,18.0787,1490800.0
2008-01-17 15:55:00,31.02,31.13,30.95,31.04,2552800.0,18.0904,18.1545,18.0495,18.102,2552800.0
2008-01-18 09:30:00,31.17,31.23,30.88,31.0,3162800.0,18.1779,18.2128,18.0087,18.0787,3162800.0
2008-01-18 09:35:00,31.0,31.11,30.99,31.03,626600.0,18.0787,18.1429,18.0729,18.0962,626600.0
2008-01-18 09:40:00,31.03,31.05,30.99,31.0,319800.0,18.0962,18.1079,18.0729,18.0787,319800.0
2008-01-18 09:45:00,31.01,31.03,30.88,30.9,419800.0,18.0845,18.0962,18.0087,18.0204,419800.0
2008-01-18 09:50:00,30.9,30.94,30.81,30.81,392000.0,18.0204,18.0437,17.9679,17.9679,392000.0
2008-01-18 09:55:00,30.81,30.83,30.73,30.76,706000.0,17.9679,17.9796,17.9212,17.9387,706000.0
2008-01-18 10:00:00,30.77,30.91,30.76,30.86,606200.0,17.9446,18.0262,17.9387,17.9971,606200.0
2008-01-18 10:05:00,30.86,30.87,30.78,30.82,691400.0,17.9971,18.0029,17.9504,17.9737,691400.0
2008-01-18 10:10:00,30.82,30.92,30.71,30.89,466600.0,17.9737,18.0321,17.9096,18.0146,466600.0
2008-01-18 10:15:00,30.9,30.93,30.84,30.93,552600.0,18.0204,18.0379,17.9854,18.0379,552600.0
2008-01-18 10:20:00,30.93,31.05,30.9,31.02,395600.0,18.0379,18.1079,18.0204,18.0904,395600.0
2008-01-18 10:25:00,31.02,31.02,30.95,30.99,224200.0,18.0904,18.0904,18.0495,18.0729,224200.0
2008-01-18 10:30:00,30.98,31.0,30.96,30.96,128000.0,18.067,18.0787,18.0554,18.0554,128000.0
2008-01-18 10:35:00,30.97,31.0,30.92,30.92,142000.0,18.0612,18.0787,18.0321,18.0321,142000.0
2008-01-18 10:40:00,30.92,31.0,30.91,30.93,210200.0,18.0321,18.0787,18.0262,18.0379,210200.0
2008-01-18 10:45:00,30.93,30.95,30.9,30.95,166200.0,18.0379,18.0495,18.0204,18.0495,166200.0
2008-01-18 10:50:00,30.94,31.0,30.9,30.95,411800.0,18.0437,18.0787,18.0204,18.0495,411800.0
2008-01-18 10:55:00,30.95,31.03,30.9,30.91,257000.0,18.0495,18.0962,18.0204,18.0262,257000.0
2008-01-18 11:00:00,30.92,31.03,30.91,31.01,214600.0,18.0321,18.0962,18.0262,18.0845,214600.0
2008-01-18 11:05:00,31.0,31.02,30.88,30.93,221800.0,18.0787,18.0904,18.0087,18.0379,221800.0
2008-01-18 11:10:00,30.93,31.02,30.93,30.96,230600.0,18.0379,18.0904,18.0379,18.0554,230600.0
2008-01-18 11:15:00,30.96,31.02,30.88,31.0,310800.0,18.0554,18.0904,18.0087,18.0787,310800.0
2008-01-18 11:20:00,31.01,31.02,30.9,30.95,307800.0,18.0845,18.0904,18.0204,18.0495,307800.0
2008-01-18 11:25:00,30.95,31.04,30.95,31.03,211000.0,18.0495,18.102,18.0495,18.0962,211000.0
2008-01-18 11:30:00,31.03,31.07,30.97,30.99,204200.0,18.0962,18.1195,18.0612,18.0729,204200.0
2008-01-18 11:35:00,30.99,31.03,30.9,30.91,182600.0,18.0729,18.0962,18.0204,18.0262,182600.0
2008-01-18 11:40:00,30.9,30.93,30.83,30.86,325600.0,18.0204,18.0379,17.9796,17.9971,325600.0
2008-01-18 11:45:00,30.86,30.87,30.73,30.83,347000.0,17.9971,18.0029,17.9212,17.9796,347000.0
2008-01-18 11:50:00,30.84,30.85,30.75,30.78,171800.0,17.9854,17.9912,17.9329,17.9504,171800.0
2008-01-18 11:55:00,30.78,30.78,30.61,30.7,289800.0,17.9504,17.9504,17.8513,17.9038,289800.0
2008-01-18 12:00:00,30.68,30.75,30.66,30.72,263600.0,17.8921,17.9329,17.8804,17.9154,263600.0
2008-01-18 12:05:00,30.72,30.73,30.64,30.65,169400.0,17.9154,17.9212,17.8688,17.8746,169400.0
2008-01-18 12:10:00,30.65,30.72,30.63,30.65,154200.0,17.8746,17.9154,17.8629,17.8746,154200.0
2008-01-18 12:15:00,30.65,30.68,30.61,30.61,203600.0,17.8746,17.8921,17.8513,17.8513,203600.0
2008-01-18 12:20:00,30.61,30.66,30.59,30.64,133600.0,17.8513,17.8804,17.8396,17.8688,133600.0
2008-01-18 12:25:00,30.65,30.73,30.64,30.69,244800.0,17.8746,17.9212,17.8688,17.8979,244800.0
2008-01-18 12:30:00,30.7,30.75,30.67,30.7,366400.0,17.9038,17.9329,17.8863,17.9038,366400.0
2008-01-18 12:35:00,30.7,30.71,30.63,30.64,114200.0,17.9038,17.9096,17.8629,17.8688,114200.0
2008-01-18 12:40:00,30.67,30.68,30.6,30.61,119200.0,17.8863,17.8921,17.8454,17.8513,119200.0
2008-01-18 12:45:00,30.61,30.69,30.61,30.64,106200.0,17.8513,17.8979,17.8513,17.8688,106200.0
2008-01-18 12:50:00,30.64,30.66,30.59,30.59,146400.0,17.8688,17.8804,17.8396,17.8396,146400.0
2008-01-18 12:55:00,30.59,30.63,30.56,30.6,259000.0,17.8396,17.8629,17.8221,17.8454,259000.0
2008-01-18 13:00:00,30.6,30.6,30.53,30.58,371600.0,17.8454,17.8454,17.8046,17.8338,371600.0
2008-01-18 13:05:00,30.58,30.59,30.53,30.53,241200.0,17.8338,17.8396,17.8046,17.8046,241200.0
2008-01-18 13:10:00,30.53,30.55,30.38,30.42,525400.0,17.8046,17.8163,17.7171,17.7405,525400.0
2008-01-18 13:15:00,30.42,30.43,30.32,30.32,266800.0,17.7405,17.7463,17.6821,17.6821,266800.0
2008-01-18 13:20:00,30.32,30.32,30.08,30.26,1118000.0,17.6821,17.6821,17.5422,17.6472,1118000.0
2008-01-18 13:25:00,30.26,30.34,30.17,30.2,473400.0,17.6472,17.6938,17.5947,17.6122,473400.0
2008-01-18 13:30:00,30.21,30.32,30.21,30.22,365200.0,17.618,17.6821,17.618,17.6238,365200.0
2008-01-18 13:35:00,30.23,30.25,30.14,30.21,424600.0,17.6297,17.6413,17.5772,17.618,424600.0
2008-01-18 13:40:00,30.21,30.23,30.14,30.2,433000.0,17.618,17.6297,17.5772,17.6122,433000.0
2008-01-18 13:45:00,30.2,30.24,30.1,30.2,712600.0,17.6122,17.6355,17.5538,17.6122,712600.0
2008-01-18 13:50:00,30.2,30.24,30.18,30.19,329000.0,17.6122,17.6355,17.6005,17.6063,329000.0
2008-01-18 13:55:00,30.19,30.24,30.18,30.2,354000.0,17.6063,17.6355,17.6005,17.6122,354000.0
2008-01-18 14:00:00,30.2,30.24,30.2,30.22,290200.0,17.6122,17.6355,17.6122,17.6238,290200.0
2008-01-18 14:05:00,30.21,30.27,30.18,30.23,474400.0,17.618,17.653,17.6005,17.6297,474400.0
2008-01-18 14:10:00,30.23,30.25,30.2,30.24,575600.0,17.6297,17.6413,17.6122,17.6355,575600.0
2008-01-18 14:15:00,30.24,30.28,30.23,30.27,694400.0,17.6355,17.6588,17.6297,17.653,694400.0
2008-01-18 14:20:00,30.27,30.28,30.23,30.24,531400.0,17.653,17.6588,17.6297,17.6355,531400.0
2008-01-18 14:25:00,30.23,30.3,30.21,30.29,351200.0,17.6297,17.6705,17.618,17.6646,351200.0
2008-01-18 14:30:00,30.29,30.31,30.2,30.29,468800.0,17.6646,17.6763,17.6122,17.6646,468800.0
2008-01-18 14:35:00,30.29,30.33,30.25,30.3,314000.0,17.6646,17.688,17.6413,17.6705,314000.0
2008-01-18 14:40:00,30.3,30.3,30.18,30.18,425200.0,17.6705,17.6705,17.6005,17.6005,425200.0
2008-01-18 14:45:00,30.18,30.24,30.18,30.22,279200.0,17.6005,17.6355,17.6005,17.6238,279200.0
2008-01-18 14:50:00,30.22,30.23,30.18,30.21,252800.0,17.6238,17.6297,17.6005,17.618,252800.0
2008-01-18 14:55:00,30.22,30.32,30.21,30.31,194200.0,17.6238,17.6821,17.618,17.6763,194200.0
2008-01-18 15:00:00,30.31,30.32,30.25,30.32,205000.0,17.6763,17.6821,17.6413,17.6821,205000.0
2008-01-18 15:05:00,30.32,30.37,30.3,30.36,474800.0,17.6821,17.7113,17.6705,17.7055,474800.0
2008-01-18 15:10:00,30.36,30.39,30.31,30.35,293000.0,17.7055,17.723,17.6763,17.6996,293000.0
2008-01-18 15:15:00,30.34,30.4,30.31,30.31,315600.0,17.6938,17.7288,17.6763,17.6763,315600.0
2008-01-18 15:20:00,30.32,30.38,30.23,30.25,385600.0,17.6821,17.7171,17.6297,17.6413,385600.0
2008-01-18 15:25:00,30.25,30.27,30.2,30.21,402600.0,17.6413,17.653,17.6122,17.618,402600.0
2008-01-18 15:30:00,30.21,30.28,30.21,30.27,328600.0,17.618,17.6588,17.618,17.653,328600.0
2008-01-18 15:35:00,30.26,30.31,30.23,30.25,510000.0,17.6472,17.6763,17.6297,17.6413,510000.0
2008-01-18 15:40:00,30.25,30.38,30.18,30.38,632000.0,17.6413,17.7171,17.6005,17.7171,632000.0
2008-01-18 15:45:00,30.37,30.42,30.33,30.42,688800.0,17.7113,17.7405,17.688,17.7405,688800.0
2008-01-18 15:50:00,30.41,30.42,30.36,30.39,745800.0,17.7346,17.7405,17.7055,17.723,745800.0
2008-01-18 15:55:00,30.39,30.43,30.34,30.4,798200.0,17.723,17.7463,17.6938,17.7288,798200.0
2008-01-22 09:30:00,29.36,29.52,28.86,29.49,1731000.0,17.1223,17.2156,16.8307,17.1981,1731000.0
2008-01-22 09:35:00,29.5,29.5,29.26,29.32,796800.0,17.2039,17.2039,17.064,17.099,796800.0
2008-01-22 09:40:00,29.29,29.41,29.16,29.2,832800.0,17.0815,17.1514,17.0057,17.029,832800.0
2008-01-22 09:45:00,29.2,29.5,28.5,29.43,1060400.0,17.029,17.2039,16.6207,17.1631,1060400.0
2008-01-22 09:50:00,29.45,29.7,29.4,29.55,1062600.0,17.1748,17.3206,17.1456,17.2331,1062600.0
2008-01-22 09:55:00,29.56,29.62,29.25,29.27,619600.0,17.2389,17.2739,17.0581,17.0698,619600.0
2008-01-22 10:00:00,29.27,29.34,29.15,29.28,571400.0,17.0698,17.1106,16.9998,17.0756,571400.0
2008-01-22 10:05:00,29.28,29.57,29.27,29.5,330400.0,17.0756,17.2448,17.0698,17.2039,330400.0
2008-01-22 10:10:00,29.5,29.52,29.33,29.33,489000.0,17.2039,17.2156,17.1048,17.1048,489000.0
2008-01-22 10:15:00,29.32,29.51,29.23,29.49,461800.0,17.099,17.2098,17.0465,17.1981,461800.0
2008-01-22 10:20:00,29.49,29.56,29.38,29.49,418200.0,17.1981,17.2389,17.134,17.1981,418200.0
2008-01-22 10:25:00,29.49,29.59,29.44,29.54,529000.0,17.1981,17.2564,17.1689,17.2273,529000.0
2008-01-22 10:30:00,29.54,29.54,29.41,29.53,431600.0,17.2273,17.2273,17.1514,17.2214,431600.0
2008-01-22 10:35:00,29.54,29.68,29.47,29.5,463600.0,17.2273,17.3089,17.1864,17.2039,463600.0
2008-01-22 10:40:00,29.5,29.68,29.5,29.51,367400.0,17.2039,17.3089,17.2039,17.2098,367400.0
2008-01-22 10:45:00,29.51,29.56,29.46,29.52,446600.0,17.2098,17.2389,17.1806,17.2156,446600.0
2008-01-22 10:50:00,29.52,29.56,29.41,29.42,311400.0,17.2156,17.2389,17.1514,17.1573,311400.0
2008-01-22 10:55:00,29.43,29.54,29.38,29.4,291800.0,17.1631,17.2273,17.134,17.1456,291800.0
2008-01-22 11:00:00,29.4,29.48,29.37,29.46,347600.0,17.1456,17.1923,17.1281,17.1806,347600.0
2008-01-22 11:05:00,29.46,29.54,29.45,29.53,427800.0,17.1806,17.2273,17.1748,17.2214,427800.0
2008-01-22 11:10:00,29.53,29.55,29.45,29.5,843000.0,17.2214,17.2331,17.1748,17.2039,843000.0
2008-01-22 11:15:00,29.5,29.5,29.26,29.27,492200.0,17.2039,17.2039,17.064,17.0698,492200.0
2008-01-22 11:20:00,29.26,29.32,29.16,29.27,688600.0,17.064,17.099,17.0057,17.0698,688600.0
2008-01-22 11:25:00,29.28,29.35,29.24,29.31,377000.0,17.0756,17.1165,17.0523,17.0931,377000.0
2008-01-22 11:30:00,29.32,29.33,29.11,29.13,277200.0,17.099,17.1048,16.9765,16.9882,277200.0
2008-01-22 11:35:00,29.12,29.25,29.11,29.24,308400.0,16.9823,17.0581,16.9765,17.0523,308400.0
2008-01-22 11:40:00,29.23,29.26,29.15,29.24,372800.0,17.0465,17.064,16.9998,17.0523,372800.0
2008-01-22 11:45:00,29.23,29.33,29.18,29.33,292200.0,17.0465,17.1048,17.0173,17.1048,292200.0
2008-01-22 11:50:00,29.34,29.45,29.33,29.39,424000.0,17.1106,17.1748,17.1048,17.1398,424000.0
2008-01-22 11:55:00,29.39,29.4,29.24,29.25,564800.0,17.1398,17.1456,17.0523,17.0581,564800.0
2008-01-22 12:00:00,29.26,29.4,29.15,29.39,441400.0,17.064,17.1456,16.9998,17.1398,441400.0
2008-01-22 12:05:00,29.39,29.56,29.37,29.55,386600.0,17.1398,17.2389,17.1281,17.2331,386600.0
2008-01-22 12:10:00,29.56,29.6,29.47,29.48,566400.0,17.2389,17.2623,17.1864,17.1923,566400.0
2008-01-22 12:15:00,29.48,29.49,29.38,29.39,278200.0,17.1923,17.1981,17.134,17.1398,278200.0
2008-01-22 12:20:00,29.39,29.44,29.34,29.44,320800.0,17.1398,17.1689,17.1106,17.1689,320800.0
2008-01-22 12:25:00,29.44,29.53,29.4,29.47,440600.0,17.1689,17.2214,17.1456,17.1864,440600.0
2008-01-22 12:30:00,29.47,29.47,29.4,29.41,205800.0,17.1864,17.1864,17.1456,17.1514,205800.0
2008-01-22 12:35:00,29.41,29.43,29.36,29.42,231600.0,17.1514,17.1631,17.1223,17.1573,231600.0
2008-01-22 12:40:00,29.42,29.42,29.35,29.38,308200.0,17.1573,17.1573,17.1165,17.134,308200.0
2008-01-22 12:45:00,29.39,29.43,29.38,29.39,195800.0,17.1398,17.1631,17.134,17.1398,195800.0
2008-01-22 12:50:00,29.39,29.48,29.38,29.47,305800.0,17.1398,17.1923,17.134,17.1864,305800.0
2008-01-22 12:55:00,29.47,29.52,29.43,29.47,253000.0,17.1864,17.2156,17.1631,17.1864,253000.0
2008-01-22 13:00:00,29.47,29.54,29.47,29.5,229800.0,17.1864,17.2273,17.1864,17.2039,229800.0
2008-01-22 13:05:00,29.5,29.56,29.47,29.51,210000.0,17.2039,17.2389,17.1864,17.2098,210000.0
2008-01-22 13:10:00,29.5,29.57,29.43,29.45,442800.0,17.2039,17.2448,17.1631,17.1748,442800.0
2008-01-22 13:15:00,29.45,29.47,29.38,29.42,224800.0,17.1748,17.1864,17.134,17.1573,224800.0
2008-01-22 13:20:00,29.41,29.52,29.4,29.49,310000.0,17.1514,17.2156,17.1456,17.1981,310000.0
2008-01-22 13:25:00,29.49,29.5,29.38,29.39,330400.0,17.1981,17.2039,17.134,17.1398,330400.0
2008-01-22 13:30:00,29.38,29.4,29.36,29.38,245800.0,17.134,17.1456,17.1223,17.134,245800.0
2008-01-22 13:35:00,29.38,29.42,29.36,29.41,258400.0,17.134,17.1573,17.1223,17.1514,258400.0
2008-01-22 13:40:00,29.42,29.49,29.38,29.39,372600.0,17.1573,17.1981,17.134,17.1398,372600.0
2008-01-22 13:45:00,29.4,29.43,29.31,29.36,348800.0,17.1456,17.1631,17.0931,17.1223,348800.0
2008-01-22 13:50:00,29.36,29.39,29.28,29.32,447400.0,17.1223,17.1398,17.0756,17.099,447400.0
2008-01-22 13:55:00,29.32,29.33,29.25,29.33,368600.0,17.099,17.1048,17.0581,17.1048,368600.0
2008-01-22 14:00:00,29.32,29.35,29.28,29.31,208200.0,17.099,17.1165,17.0756,17.0931,208200.0
2008-01-22 14:05:00,29.3,29.35,29.27,29.31,236200.0,17.0873,17.1165,17.0698,17.0931,236200.0
2008-01-22 14:10:00,29.31,29.36,29.26,29.3,311000.0,17.0931,17.1223,17.064,17.0873,311000.0
2008-01-22 14:15:00,29.29,29.4,29.29,29.38,394000.0,17.0815,17.1456,17.0815,17.134,394000.0
2008-01-22 14:20:00,29.38,29.4,29.34,29.36,176000.0,17.134,17.1456,17.1106,17.1223,176000.0
2008-01-22 14:25:00,29.36,29.4,29.31,29.32,233400.0,17.1223,17.1456,17.0931,17.099,233400.0
2008-01-22 14:30:00,29.32,29.33,29.21,29.24,290600.0,17.099,17.1048,17.0348,17.0523,290600.0
2008-01-22 14:35:00,29.23,29.29,29.23,29.29,241400.0,17.0465,17.0815,17.0465,17.0815,241400.0
2008-01-22 14:40:00,29.29,29.33,29.25,29.31,262800.0,17.0815,17.1048,17.0581,17.0931,262800.0
2008-01-22 14:45:00,29.31,29.38,29.3,29.37,311400.0,17.0931,17.134,17.0873,17.1281,311400.0
2008-01-22 14:50:00,29.38,29.38,29.3,29.33,235400.0,17.134,17.134,17.0873,17.1048,235400.0
2008-01-22 14:55:00,29.33,29.38,29.31,29.34,232000.0,17.1048,17.134,17.0931,17.1106,232000.0
2008-01-22 15:00:00,29.34,29.36,29.32,29.36,235000.0,17.1106,17.1223,17.099,17.1223,235000.0
2008-01-22 15:05:00,29.36,29.52,29.35,29.5,483600.0,17.1223,17.2156,17.1165,17.2039,483600.0
2008-01-22 15:10:00,29.5,29.5,29.28,29.33,427600.0,17.2039,17.2039,17.0756,17.1048,427600.0
2008-01-22 15:15:00,29.33,29.34,29.27,29.32,294400.0,17.1048,17.1106,17.0698,17.099,294400.0
2008-01-22 15:20:00,29.32,29.4,29.3,29.4,437400.0,17.099,17.1456,17.0873,17.1456,437400.0
2008-01-22 15:25:00,29.4,29.5,29.39,29.5,583800.0,17.1456,17.2039,17.1398,17.2039,583800.0
2008-01-22 15:30:00,29.5,29.55,29.47,29.49,539800.0,17.2039,17.2331,17.1864,17.1981,539800.0
2008-01-22 15:35:00,29.49,29.63,29.49,29.55,735000.0,17.1981,17.2797,17.1981,17.2331,735000.0
2008-01-22 15:40:00,29.54,29.62,29.42,29.55,741600.0,17.2273,17.2739,17.1573,17.2331,741600.0
2008-01-22 15:45:00,29.55,29.55,29.4,29.42,591200.0,17.2331,17.2331,17.1456,17.1573,591200.0
2008-01-22 15:50:00,29.42,29.46,29.36,29.38,1006600.0,17.1573,17.1806,17.1223,17.134,1006600.0
2008-01-22 15:55:00,29.37,29.43,29.34,29.4,796000.0,17.1281,17.1631,17.1106,17.1456,796000.0
2008-01-23 09:30:00,28.86,29.05,28.25,28.34,1617400.0,16.8307,16.9415,16.475,16.5274,1617400.0
2008-01-23 09:35:00,28.3,28.63,28.25,28.53,954200.0,16.5041,16.6966,16.475,16.6382,954200.0
2008-01-23 09:40:00,28.52,28.85,28.5,28.68,1065000.0,16.6324,16.8249,16.6207,16.7257,1065000.0
2008-01-23 09:45:00,28.68,28.84,28.61,28.83,568000.0,16.7257,16.819,16.6849,16.8132,568000.0
2008-01-23 09:50:00,28.85,28.85,28.56,28.74,602200.0,16.8249,16.8249,16.6557,16.7607,602200.0
2008-01-23 09:55:00,28.74,28.75,28.59,28.59,661800.0,16.7607,16.7665,16.6732,16.6732,661800.0
2008-01-23 10:00:00,28.59,28.72,28.54,28.65,618000.0,16.6732,16.749,16.6441,16.7082,618000.0
2008-01-23 10:05:00,28.65,28.65,28.45,28.48,751000.0,16.7082,16.7082,16.5916,16.6091,751000.0
2008-01-23 10:10:00,28.49,28.57,28.43,28.43,377200.0,16.6149,16.6616,16.5799,16.5799,377200.0
2008-01-23 10:15:00,28.43,28.62,28.4,28.57,576400.0,16.5799,16.6907,16.5624,16.6616,576400.0
2008-01-23 10:20:00,28.57,28.6,28.45,28.49,461400.0,16.6616,16.6791,16.5916,16.6149,461400.0
2008-01-23 10:25:00,28.49,28.63,28.49,28.62,438400.0,16.6149,16.6966,16.6149,16.6907,438400.0
2008-01-23 10:30:00,28.63,28.63,28.35,28.37,569200.0,16.6966,16.6966,16.5333,16.5449,569200.0
2008-01-23 10:35:00,28.38,28.43,28.33,28.38,376200.0,16.5508,16.5799,16.5216,16.5508,376200.0
2008-01-23 10:40:00,28.38,28.47,28.33,28.46,502800.0,16.5508,16.6033,16.5216,16.5974,502800.0
2008-01-23 10:45:00,28.46,28.58,28.42,28.57,394800.0,16.5974,16.6674,16.5741,16.6616,394800.0
2008-01-23 10:50:00,28.56,28.6,28.45,28.46,542800.0,16.6557,16.6791,16.5916,16.5974,542800.0
2008-01-23 10:55:00,28.46,28.7,28.45,28.69,437600.0,16.5974,16.7374,16.5916,16.7316,437600.0
2008-01-23 11:00:00,28.7,28.73,28.66,28.69,352600.0,16.7374,16.7549,16.7141,16.7316,352600.0
2008-01-23 11:05:00,28.7,28.75,28.6,28.63,318200.0,16.7374,16.7665,16.6791,16.6966,318200.0
2008-01-23 11:10:00,28.63,28.71,28.6,28.65,287400.0,16.6966,16.7432,16.6791,16.7082,287400.0
2008-01-23 11:15:00,28.66,28.82,28.64,28.81,499800.0,16.7141,16.8074,16.7024,16.8015,499800.0
2008-01-23 11:20:00,28.81,28.87,28.79,28.82,317200.0,16.8015,16.8365,16.7899,16.8074,317200.0
2008-01-23 11:25:00,28.82,28.85,28.7,28.71,203000.0,16.8074,16.8249,16.7374,16.7432,203000.0
2008-01-23 11:30:00,28.71,28.72,28.63,28.64,455000.0,16.7432,16.749,16.6966,16.7024,455000.0
2008-01-23 11:35:00,28.64,28.79,28.53,28.72,429400.0,16.7024,16.7899,16.6382,16.749,429400.0
2008-01-23 11:40:00,28.72,28.77,28.67,28.67,138600.0,16.749,16.7782,16.7199,16.7199,138600.0
2008-01-23 11:45:00,28.68,28.71,28.58,28.65,325400.0,16.7257,16.7432,16.6674,16.7082,325400.0
2008-01-23 11:50:00,28.65,28.7,28.62,28.69,157400.0,16.7082,16.7374,16.6907,16.7316,157400.0
2008-01-23 11:55:00,28.7,28.77,28.68,28.68,154800.0,16.7374,16.7782,16.7257,16.7257,154800.0
2008-01-23 12:00:00,28.68,28.73,28.66,28.69,295800.0,16.7257,16.7549,16.7141,16.7316,295800.0
2008-01-23 12:05:00,28.69,28.77,28.61,28.64,180400.0,16.7316,16.7782,16.6849,16.7024,180400.0
2008-01-23 12:10:00,28.65,28.66,28.58,28.59,211200.0,16.7082,16.7141,16.6674,16.6732,211200.0
2008-01-23 12:15:00,28.61,28.72,28.6,28.66,138200.0,16.6849,16.749,16.6791,16.7141,138200.0
2008-01-23 12:20:00,28.66,28.75,28.64,28.72,143400.0,16.7141,16.7665,16.7024,16.749,143400.0
2008-01-23 12:25:00,28.71,28.8,28.68,28.7,133600.0,16.7432,16.7957,16.7257,16.7374,133600.0
2008-01-23 12:30:00,28.7,28.71,28.6,28.61,148600.0,16.7374,16.7432,16.6791,16.6849,148600.0
2008-01-23 12:35:00,28.61,28.66,28.59,28.6,288800.0,16.6849,16.7141,16.6732,16.6791,288800.0
2008-01-23 12:40:00,28.61,28.64,28.54,28.55,230400.0,16.6849,16.7024,16.6441,16.6499,230400.0
2008-01-23 12:45:00,28.55,28.59,28.5,28.53,506800.0,16.6499,16.6732,16.6207,16.6382,506800.0
2008-01-23 12:50:00,28.53,28.58,28.48,28.58,326000.0,16.6382,16.6674,16.6091,16.6674,326000.0
2008-01-23 12:55:00,28.58,28.6,28.52,28.54,105400.0,16.6674,16.6791,16.6324,16.6441,105400.0
2008-01-23 13:00:00,28.54,28.7,28.5,28.61,574200.0,16.6441,16.7374,16.6207,16.6849,574200.0
2008-01-23 13:05:00,28.61,28.63,28.54,28.57,134600.0,16.6849,16.6966,16.6441,16.6616,134600.0
2008-01-23 13:10:00,28.57,28.57,28.45,28.55,343200.0,16.6616,16.6616,16.5916,16.6499,343200.0
2008-01-23 13:15:00,28.55,28.65,28.5,28.57,289800.0,16.6499,16.7082,16.6207,16.6616,289800.0
2008-01-23 13:20:00,28.57,28.72,28.55,28.69,243600.0,16.6616,16.749,16.6499,16.7316,243600.0
2008-01-23 13:25:00,28.69,28.72,28.65,28.65,130000.0,16.7316,16.749,16.7082,16.7082,130000.0
2008-01-23 13:30:00,28.66,28.7,28.53,28.69,258200.0,16.7141,16.7374,16.6382,16.7316,258200.0
2008-01-23 13:35:00,28.68,28.73,28.61,28.64,223600.0,16.7257,16.7549,16.6849,16.7024,223600.0
2008-01-23 13:40:00,28.64,28.68,28.55,28.64,182800.0,16.7024,16.7257,16.6499,16.7024,182800.0
2008-01-23 13:45:00,28.63,28.77,28.61,28.74,191200.0,16.6966,16.7782,16.6849,16.7607,191200.0
2008-01-23 13:50:00,28.75,28.85,28.74,28.79,223000.0,16.7665,16.8249,16.7607,16.7899,223000.0
2008-01-23 13:55:00,28.79,28.81,28.73,28.79,149400.0,16.7899,16.8015,16.7549,16.7899,149400.0
2008-01-23 14:00:00,28.79,28.79,28.73,28.75,156200.0,16.7899,16.7899,16.7549,16.7665,156200.0
2008-01-23 14:05:00,28.75,28.8,28.73,28.78,561400.0,16.7665,16.7957,16.7549,16.784,561400.0
2008-01-23 14:10:00,28.78,28.88,28.75,28.84,251600.0,16.784,16.8424,16.7665,16.819,251600.0
2008-01-23 14:15:00,28.84,28.84,28.73,28.74,202600.0,16.819,16.819,16.7549,16.7607,202600.0
2008-01-23 14:20:00,28.74,28.87,28.65,28.85,429200.0,16.7607,16.8365,16.7082,16.8249,429200.0
2008-01-23 14:25:00,28.85,29.0,28.85,28.93,386200.0,16.8249,16.9123,16.8249,16.8715,386200.0
2008-01-23 14:30:00,28.92,28.93,28.85,28.9,205600.0,16.8657,16.8715,16.8249,16.854,205600.0
2008-01-23 14:35:00,28.91,28.95,28.83,28.94,171800.0,16.8599,16.8832,16.8132,16.8773,171800.0
2008-01-23 14:40:00,28.95,28.95,28.82,28.85,203800.0,16.8832,16.8832,16.8074,16.8249,203800.0
2008-01-23 14:45:00,28.85,28.88,28.75,28.77,171400.0,16.8249,16.8424,16.7665,16.7782,171400.0
2008-01-23 14:50:00,28.77,28.79,28.71,28.73,267200.0,16.7782,16.7899,16.7432,16.7549,267200.0
2008-01-23 14:55:00,28.73,28.88,28.72,28.87,220200.0,16.7549,16.8424,16.749,16.8365,220200.0
2008-01-23 15:00:00,28.87,29.14,28.85,29.07,469600.0,16.8365,16.994,16.8249,16.9532,469600.0
2008-01-23 15:05:00,29.06,29.17,28.98,29.15,322400.0,16.9473,17.0115,16.9007,16.9998,322400.0
2008-01-23 15:10:00,29.17,29.25,29.11,29.23,490000.0,17.0115,17.0581,16.9765,17.0465,490000.0
2008-01-23 15:15:00,29.23,29.23,29.06,29.08,294200.0,17.0465,17.0465,16.9473,16.959,294200.0
2008-01-23 15:20:00,29.08,29.23,29.05,29.23,475800.0,16.959,17.0465,16.9415,17.0465,475800.0
2008-01-23 15:25:00,29.23,29.28,29.14,29.24,443200.0,17.0465,17.0756,16.994,17.0523,443200.0
2008-01-23 15:30:00,29.24,29.36,29.24,29.35,505800.0,17.0523,17.1223,17.0523,17.1165,505800.0
2008-01-23 15:35:00,29.35,29.41,29.28,29.36,477800.0,17.1165,17.1514,17.0756,17.1223,477800.0
2008-01-23 15:40:00,29.31,29.41,29.23,29.32,386400.0,17.0931,17.1514,17.0465,17.099,386400.0
2008-01-23 15:45:00,29.31,29.47,29.23,29.46,492000.0,17.0931,17.1864,17.0465,17.1806,492000.0
2008-01-23 15:50:00,29.46,29.47,29.28,29.39,520000.0,17.1806,17.1864,17.0756,17.1398,520000.0
2008-01-23 15:55:00,29.36,29.47,29.29,29.44,616800.0,17.1223,17.1864,17.0815,17.1689,616800.0
2008-01-24 09:30:00,29.58,29.6,29.47,29.55,598800.0,17.2506,17.2623,17.1864,17.2331,598800.0
2008-01-24 09:35:00,29.56,29.62,29.54,29.61,542400.0,17.2389,17.2739,17.2273,17.2681,542400.0
2008-01-24 09:40:00,29.61,29.66,29.6,29.64,410200.0,17.2681,17.2972,17.2623,17.2856,410200.0
2008-01-24 09:45:00,29.65,29.85,29.64,29.82,744600.0,17.2914,17.408,17.2856,17.3906,744600.0
2008-01-24 09:50:00,29.82,29.83,29.66,29.73,608200.0,17.3906,17.3964,17.2972,17.3381,608200.0
2008-01-24 09:55:00,29.73,29.74,29.64,29.66,501200.0,17.3381,17.3439,17.2856,17.2972,501200.0
2008-01-24 10:00:00,29.65,29.71,29.6,29.67,351600.0,17.2914,17.3264,17.2623,17.3031,351600.0
2008-01-24 10:05:00,29.67,29.68,29.58,29.62,326200.0,17.3031,17.3089,17.2506,17.2739,326200.0
2008-01-24 10:10:00,29.62,29.67,29.54,29.59,390400.0,17.2739,17.3031,17.2273,17.2564,390400.0
2008-01-24 10:15:00,29.58,29.72,29.55,29.67,384000.0,17.2506,17.3322,17.2331,17.3031,384000.0
2008-01-24 10:20:00,29.68,29.69,29.59,29.67,359600.0,17.3089,17.3147,17.2564,17.3031,359600.0
2008-01-24 10:25:00,29.67,29.76,29.67,29.73,317800.0,17.3031,17.3556,17.3031,17.3381,317800.0
2008-01-24 10:30:00,29.72,29.75,29.67,29.68,371400.0,17.3322,17.3497,17.3031,17.3089,371400.0
2008-01-24 10:35:00,29.68,29.8,29.68,29.8,364000.0,17.3089,17.3789,17.3089,17.3789,364000.0
2008-01-24 10:40:00,29.8,29.86,29.65,29.85,423400.0,17.3789,17.4139,17.2914,17.408,423400.0
2008-01-24 10:45:00,29.85,29.86,29.79,29.86,362600.0,17.408,17.4139,17.3731,17.4139,362600.0
2008-01-24 10:50:00,29.86,29.87,29.79,29.79,288000.0,17.4139,17.4197,17.3731,17.3731,288000.0
2008-01-24 10:55:00,29.79,29.9,29.79,29.8,480600.0,17.3731,17.4372,17.3731,17.3789,480600.0
2008-01-24 11:00:00,29.8,29.8,29.75,29.79,270000.0,17.3789,17.3789,17.3497,17.3731,270000.0
2008-01-24 11:05:00,29.78,29.85,29.78,29.83,305200.0,17.3672,17.408,17.3672,17.3964,305200.0
2008-01-24 11:10:00,29.83,29.95,29.83,29.95,325200.0,17.3964,17.4664,17.3964,17.4664,325200.0
2008-01-24 11:15:00,29.93,29.95,29.88,29.93,228600.0,17.4547,17.4664,17.4255,17.4547,228600.0
2008-01-24 11:20:00,29.93,29.99,29.88,29.98,302800.0,17.4547,17.4897,17.4255,17.4839,302800.0
2008-01-24 11:25:00,29.98,30.0,29.95,30.0,263400.0,17.4839,17.4955,17.4664,17.4955,263400.0
2008-01-24 11:30:00,30.0,30.0,29.95,29.99,227200.0,17.4955,17.4955,17.4664,17.4897,227200.0
2008-01-24 11:35:00,29.99,29.99,29.92,29.93,204800.0,17.4897,17.4897,17.4489,17.4547,204800.0
2008-01-24 11:40:00,29.93,29.95,29.92,29.92,100600.0,17.4547,17.4664,17.4489,17.4489,100600.0
2008-01-24 11:45:00,29.92,29.96,29.92,29.93,166400.0,17.4489,17.4722,17.4489,17.4547,166400.0
2008-01-24 11:50:00,29.93,29.98,29.92,29.92,225000.0,17.4547,17.4839,17.4489,17.4489,225000.0
2008-01-24 11:55:00,29.93,29.93,29.86,29.87,168200.0,17.4547,17.4547,17.4139,17.4197,168200.0
2008-01-24 12:00:00,29.87,29.89,29.86,29.89,161000.0,17.4197,17.4314,17.4139,17.4314,161000.0
2008-01-24 12:05:00,29.88,29.92,29.87,29.9,187000.0,17.4255,17.4489,17.4197,17.4372,187000.0
2008-01-24 12:10:00,29.9,29.93,29.83,29.85,335200.0,17.4372,17.4547,17.3964,17.408,335200.0
2008-01-24 12:15:00,29.85,30.01,29.85,29.96,283000.0,17.408,17.5014,17.408,17.4722,283000.0
2008-01-24 12:20:00,29.96,29.96,29.88,29.89,133800.0,17.4722,17.4722,17.4255,17.4314,133800.0
2008-01-24 12:25:00,29.89,29.9,29.86,29.87,154200.0,17.4314,17.4372,17.4139,17.4197,154200.0
2008-01-24 12:30:00,29.87,29.88,29.86,29.87,84200.0,17.4197,17.4255,17.4139,17.4197,84200.0
2008-01-24 12:35:00,29.87,29.9,29.85,29.85,214800.0,17.4197,17.4372,17.408,17.408,214800.0
2008-01-24 12:40:00,29.85,29.86,29.81,29.81,134600.0,17.408,17.4139,17.3847,17.3847,134600.0
2008-01-24 12:45:00,29.82,29.83,29.8,29.8,136800.0,17.3906,17.3964,17.3789,17.3789,136800.0
2008-01-24 12:50:00,29.81,29.86,29.8,29.82,203000.0,17.3847,17.4139,17.3789,17.3906,203000.0
2008-01-24 12:55:00,29.81,29.83,29.79,29.83,195000.0,17.3847,17.3964,17.3731,17.3964,195000.0
2008-01-24 13:00:00,29.83,29.83,29.73,29.77,262600.0,17.3964,17.3964,17.3381,17.3614,262600.0
2008-01-24 13:05:00,29.77,29.77,29.71,29.74,269400.0,17.3614,17.3614,17.3264,17.3439,269400.0
2008-01-24 13:10:00,29.74,29.81,29.73,29.79,329000.0,17.3439,17.3847,17.3381,17.3731,329000.0
2008-01-24 13:15:00,29.8,29.82,29.79,29.79,229000.0,17.3789,17.3906,17.3731,17.3731,229000.0
2008-01-24 13:20:00,29.79,29.8,29.75,29.77,231400.0,17.3731,17.3789,17.3497,17.3614,231400.0
2008-01-24 13:25:00,29.77,29.79,29.75,29.77,294800.0,17.3614,17.3731,17.3497,17.3614,294800.0
2008-01-24 13:30:00,29.77,29.79,29.73,29.77,400000.0,17.3614,17.3731,17.3381,17.3614,400000.0
2008-01-24 13:35:00,29.77,29.81,29.77,29.8,299000.0,17.3614,17.3847,17.3614,17.3789,299000.0
2008-01-24 13:40:00,29.81,29.85,29.79,29.82,312600.0,17.3847,17.408,17.3731,17.3906,312600.0
2008-01-24 13:45:00,29.82,29.86,29.81,29.84,209000.0,17.3906,17.4139,17.3847,17.4022,209000.0
2008-01-24 13:50:00,29.84,29.85,29.79,29.81,644200.0,17.4022,17.408,17.3731,17.3847,644200.0
2008-01-24 13:55:00,29.81,29.82,29.79,29.82,597400.0,17.3847,17.3906,17.3731,17.3906,597400.0
2008-01-24 14:00:00,29.82,29.82,29.78,29.81,193000.0,17.3906,17.3906,17.3672,17.3847,193000.0
2008-01-24 14:05:00,29.81,29.85,29.8,29.83,252400.0,17.3847,17.408,17.3789,17.3964,252400.0
2008-01-24 14:10:00,29.82,29.83,29.8,29.82,277800.0,17.3906,17.3964,17.3789,17.3906,277800.0
2008-01-24 14:15:00,29.82,29.86,29.81,29.82,318000.0,17.3906,17.4139,17.3847,17.3906,318000.0
2008-01-24 14:20:00,29.81,29.85,29.81,29.85,249800.0,17.3847,17.408,17.3847,17.408,249800.0
2008-01-24 14:25:00,29.84,29.86,29.81,29.82,245800.0,17.4022,17.4139,17.3847,17.3906,245800.0
2008-01-24 14:30:00,29.82,29.83,29.79,29.8,266800.0,17.3906,17.3964,17.3731,17.3789,266800.0
2008-01-24 14:35:00,29.8,29.85,29.8,29.84,260800.0,17.3789,17.408,17.3789,17.4022,260800.0
2008-01-24 14:40:00,29.85,29.85,29.8,29.81,387000.0,17.408,17.408,17.3789,17.3847,387000.0
2008-01-24 14:45:00,29.81,29.82,29.77,29.78,484400.0,17.3847,17.3906,17.3614,17.3672,484400.0
2008-01-24 14:50:00,29.78,29.8,29.7,29.72,349000.0,17.3672,17.3789,17.3206,17.3322,349000.0
2008-01-24 14:55:00,29.72,29.75,29.67,29.73,568600.0,17.3322,17.3497,17.3031,17.3381,568600.0
2008-01-24 15:00:00,29.73,29.75,29.7,29.75,378800.0,17.3381,17.3497,17.3206,17.3497,378800.0
2008-01-24 15:05:00,29.74,29.78,29.73,29.77,332600.0,17.3439,17.3672,17.3381,17.3614,332600.0
2008-01-24 15:10:00,29.77,29.8,29.75,29.75,334000.0,17.3614,17.3789,17.3497,17.3497,334000.0
2008-01-24 15:15:00,29.76,29.8,29.74,29.78,390400.0,17.3556,17.3789,17.3439,17.3672,390400.0
2008-01-24 15:20:00,29.78,29.83,29.76,29.81,452200.0,17.3672,17.3964,17.3556,17.3847,452200.0
2008-01-24 15:25:00,29.82,29.84,29.8,29.81,438400.0,17.3906,17.4022,17.3789,17.3847,438400.0
2008-01-24 15:30:00,29.81,29.83,29.8,29.8,336200.0,17.3847,17.3964,17.3789,17.3789,336200.0
2008-01-24 15:35:00,29.8,29.82,29.8,29.81,390600.0,17.3789,17.3906,17.3789,17.3847,390600.0
2008-01-24 15:40:00,29.81,29.88,29.81,29.88,775400.0,17.3847,17.4255,17.3847,17.4255,775400.0
2008-01-24 15:45:00,29.87,29.91,29.85,29.9,904800.0,17.4197,17.443,17.408,17.4372,904800.0
2008-01-24 15:50:00,29.9,29.93,29.85,29.91,1141600.0,17.4372,17.4547,17.408,17.443,1141600.0
2008-01-24 15:55:00,29.91,29.96,29.86,29.88,1832200.0,17.443,17.4722,17.4139,17.4255,1832200.0
2008-01-25 09:30:00,30.17,30.17,29.88,29.97,1123400.0,17.5947,17.5947,17.4255,17.478,1123400.0
2008-01-25 09:35:00,29.97,29.97,29.33,29.48,845000.0,17.478,17.478,17.1048,17.1923,845000.0
2008-01-25 09:40:00,29.48,29.65,29.45,29.53,363000.0,17.1923,17.2914,17.1748,17.2214,363000.0
2008-01-25 09:45:00,29.54,29.6,29.53,29.59,318800.0,17.2273,17.2623,17.2214,17.2564,318800.0
2008-01-25 09:50:00,29.59,29.74,29.54,29.67,393600.0,17.2564,17.3439,17.2273,17.3031,393600.0
2008-01-25 09:55:00,29.68,29.75,29.64,29.74,232000.0,17.3089,17.3497,17.2856,17.3439,232000.0
2008-01-25 10:00:00,29.74,29.77,29.7,29.75,257200.0,17.3439,17.3614,17.3206,17.3497,257200.0
2008-01-25 10:05:00,29.75,29.76,29.64,29.68,268200.0,17.3497,17.3556,17.2856,17.3089,268200.0
2008-01-25 10:10:00,29.67,29.67,29.6,29.66,237200.0,17.3031,17.3031,17.2623,17.2972,237200.0
2008-01-25 10:15:00,29.66,29.67,29.62,29.64,221400.0,17.2972,17.3031,17.2739,17.2856,221400.0
2008-01-25 10:20:00,29.63,29.64,29.5,29.5,292200.0,17.2797,17.2856,17.2039,17.2039,292200.0
2008-01-25 10:25:00,29.5,29.59,29.49,29.54,277200.0,17.2039,17.2564,17.1981,17.2273,277200.0
2008-01-25 10:30:00,29.54,29.56,29.48,29.49,303600.0,17.2273,17.2389,17.1923,17.1981,303600.0
2008-01-25 10:35:00,29.49,29.65,29.47,29.61,389800.0,17.1981,17.2914,17.1864,17.2681,389800.0
2008-01-25 10:40:00,29.61,29.65,29.53,29.59,301600.0,17.2681,17.2914,17.2214,17.2564,301600.0
2008-01-25 10:45:00,29.58,29.59,29.5,29.54,307800.0,17.2506,17.2564,17.2039,17.2273,307800.0
2008-01-25 10:50:00,29.55,29.55,29.5,29.52,214000.0,17.2331,17.2331,17.2039,17.2156,214000.0
2008-01-25 10:55:00,29.52,29.55,29.5,29.5,217600.0,17.2156,17.2331,17.2039,17.2039,217600.0
2008-01-25 11:00:00,29.5,29.59,29.5,29.58,312400.0,17.2039,17.2564,17.2039,17.2506,312400.0
2008-01-25 11:05:00,29.58,29.64,29.57,29.6,191200.0,17.2506,17.2856,17.2448,17.2623,191200.0
2008-01-25 11:10:00,29.61,29.63,29.58,29.62,171000.0,17.2681,17.2797,17.2506,17.2739,171000.0
2008-01-25 11:15:00,29.63,29.64,29.61,29.63,103200.0,17.2797,17.2856,17.2681,17.2797,103200.0
2008-01-25 11:20:00,29.63,29.63,29.59,29.62,208400.0,17.2797,17.2797,17.2564,17.2739,208400.0
2008-01-25 11:25:00,29.61,29.61,29.5,29.54,141800.0,17.2681,17.2681,17.2039,17.2273,141800.0
2008-01-25 11:30:00,29.54,29.63,29.54,29.61,186400.0,17.2273,17.2797,17.2273,17.2681,186400.0
2008-01-25 11:35:00,29.61,29.63,29.6,29.61,260600.0,17.2681,17.2797,17.2623,17.2681,260600.0
2008-01-25 11:40:00,29.62,29.63,29.6,29.61,194400.0,17.2739,17.2797,17.2623,17.2681,194400.0
2008-01-25 11:45:00,29.61,29.61,29.59,29.6,152800.0,17.2681,17.2681,17.2564,17.2623,152800.0
2008-01-25 11:50:00,29.59,29.59,29.52,29.55,83600.0,17.2564,17.2564,17.2156,17.2331,83600.0
2008-01-25 11:55:00,29.56,29.61,29.54,29.6,61800.0,17.2389,17.2681,17.2273,17.2623,61800.0
2008-01-25 12:00:00,29.6,29.63,29.57,29.6,120600.0,17.2623,17.2797,17.2448,17.2623,120600.0
2008-01-25 12:05:00,29.6,29.63,29.6,29.61,97000.0,17.2623,17.2797,17.2623,17.2681,97000.0
2008-01-25 12:10:00,29.61,29.63,29.6,29.61,147000.0,17.2681,17.2797,17.2623,17.2681,147000.0
2008-01-25 12:15:00,29.61,29.63,29.59,29.6,158000.0,17.2681,17.2797,17.2564,17.2623,158000.0
2008-01-25 12:20:00,29.6,29.64,29.57,29.63,239000.0,17.2623,17.2856,17.2448,17.2797,239000.0
2008-01-25 12:25:00,29.63,29.63,29.55,29.55,169200.0,17.2797,17.2797,17.2331,17.2331,169200.0
2008-01-25 12:30:00,29.55,29.59,29.53,29.53,162000.0,17.2331,17.2564,17.2214,17.2214,162000.0
2008-01-25 12:35:00,29.53,29.57,29.52,29.54,126000.0,17.2214,17.2448,17.2156,17.2273,126000.0
2008-01-25 12:40:00,29.54,29.58,29.53,29.58,159400.0,17.2273,17.2506,17.2214,17.2506,159400.0
2008-01-25 12:45:00,29.58,29.58,29.46,29.49,328800.0,17.2506,17.2506,17.1806,17.1981,328800.0
2008-01-25 12:50:00,29.49,29.53,29.48,29.49,224000.0,17.1981,17.2214,17.1923,17.1981,224000.0
2008-01-25 12:55:00,29.49,29.5,29.41,29.46,613000.0,17.1981,17.2039,17.1514,17.1806,613000.0
2008-01-25 13:00:00,29.47,29.49,29.35,29.43,335400.0,17.1864,17.1981,17.1165,17.1631,335400.0
2008-01-25 13:05:00,29.42,29.43,29.39,29.43,278200.0,17.1573,17.1631,17.1398,17.1631,278200.0
2008-01-25 13:10:00,29.43,29.44,29.4,29.42,164000.0,17.1631,17.1689,17.1456,17.1573,164000.0
2008-01-25 13:15:00,29.41,29.42,29.33,29.35,234800.0,17.1514,17.1573,17.1048,17.1165,234800.0
2008-01-25 13:20:00,29.35,29.6,29.34,29.36,511200.0,17.1165,17.2623,17.1106,17.1223,511200.0
2008-01-25 13:25:00,29.36,29.42,29.32,29.33,171600.0,17.1223,17.1573,17.099,17.1048,171600.0
2008-01-25 13:30:00,29.33,29.38,29.32,29.34,105400.0,17.1048,17.134,17.099,17.1106,105400.0
2008-01-25 13:35:00,29.34,29.63,29.26,29.36,750400.0,17.1106,17.2797,17.064,17.1223,750400.0
2008-01-25 13:40:00,29.38,29.38,29.32,29.35,135400.0,17.134,17.134,17.099,17.1165,135400.0
2008-01-25 13:45:00,29.35,29.36,29.23,29.24,177400.0,17.1165,17.1223,17.0465,17.0523,177400.0
2008-01-25 13:50:00,29.24,29.31,29.2,29.23,223800.0,17.0523,17.0931,17.029,17.0465,223800.0
2008-01-25 13:55:00,29.22,29.28,29.18,29.18,311800.0,17.0406,17.0756,17.0173,17.0173,311800.0
2008-01-25 14:00:00,29.18,29.23,29.17,29.2,224400.0,17.0173,17.0465,17.0115,17.029,224400.0
2008-01-25 14:05:00,29.21,29.24,29.18,29.23,351200.0,17.0348,17.0523,17.0173,17.0465,351200.0
2008-01-25 14:10:00,29.23,29.27,29.21,29.25,317800.0,17.0465,17.0698,17.0348,17.0581,317800.0
2008-01-25 14:15:00,29.26,29.33,29.25,29.32,457000.0,17.064,17.1048,17.0581,17.099,457000.0
2008-01-25 14:20:00,29.33,29.43,29.31,29.41,366600.0,17.1048,17.1631,17.0931,17.1514,366600.0
2008-01-25 14:25:00,29.41,29.43,29.34,29.36,344800.0,17.1514,17.1631,17.1106,17.1223,344800.0
2008-01-25 14:30:00,29.36,29.4,29.36,29.38,118200.0,17.1223,17.1456,17.1223,17.134,118200.0
2008-01-25 14:35:00,29.37,29.43,29.36,29.39,240600.0,17.1281,17.1631,17.1223,17.1398,240600.0
2008-01-25 14:40:00,29.39,29.4,29.35,29.38,181200.0,17.1398,17.1456,17.1165,17.134,181200.0
2008-01-25 14:45:00,29.38,29.38,29.32,29.32,311200.0,17.134,17.134,17.099,17.099,311200.0
2008-01-25 14:50:00,29.32,29.36,29.32,29.34,301000.0,17.099,17.1223,17.099,17.1106,301000.0
2008-01-25 14:55:00,29.34,29.39,29.32,29.34,223000.0,17.1106,17.1398,17.099,17.1106,223000.0
2008-01-25 15:00:00,29.35,29.36,29.33,29.35,244400.0,17.1165,17.1223,17.1048,17.1165,244400.0
2008-01-25 15:05:00,29.35,29.36,29.32,29.34,362400.0,17.1165,17.1223,17.099,17.1106,362400.0
2008-01-25 15:10:00,29.34,29.38,29.31,29.36,317800.0,17.1106,17.134,17.0931,17.1223,317800.0
2008-01-25 15:15:00,29.36,29.39,29.34,29.39,408000.0,17.1223,17.1398,17.1106,17.1398,408000.0
2008-01-25 15:20:00,29.39,29.41,29.34,29.34,429400.0,17.1398,17.1514,17.1106,17.1106,429400.0
2008-01-25 15:25:00,29.34,29.37,29.32,29.33,308200.0,17.1106,17.1281,17.099,17.1048,308200.0
2008-01-25 15:30:00,29.33,29.33,29.24,29.3,720400.0,17.1048,17.1048,17.0523,17.0873,720400.0
2008-01-25 15:35:00,29.3,29.39,29.27,29.29,565000.0,17.0873,17.1398,17.0698,17.0815,565000.0
2008-01-25 15:40:00,29.29,29.32,29.28,29.29,319200.0,17.0815,17.099,17.0756,17.0815,319200.0
2008-01-25 15:45:00,29.29,29.29,29.15,29.15,523000.0,17.0815,17.0815,16.9998,16.9998,523000.0
2008-01-25 15:50:00,29.15,29.18,29.11,29.17,808000.0,16.9998,17.0173,16.9765,17.0115,808000.0
2008-01-25 15:55:00,29.17,29.25,29.17,29.2,1106400.0,17.0115,17.0581,17.0115,17.029,1106400.0
2008-01-28 09:30:00,29.18,29.2,29.08,29.09,496000.0,17.0173,17.029,16.959,16.9648,496000.0
2008-01-28 09:35:00,29.08,29.09,29.03,29.05,301400.0,16.959,16.9648,16.9298,16.9415,301400.0
2008-01-28 09:40:00,29.05,29.1,29.03,29.1,339400.0,16.9415,16.9707,16.9298,16.9707,339400.0
2008-01-28 09:45:00,29.1,29.13,29.08,29.08,250200.0,16.9707,16.9882,16.959,16.959,250200.0
2008-01-28 09:50:00,29.08,29.15,29.08,29.15,210200.0,16.959,16.9998,16.959,16.9998,210200.0
2008-01-28 09:55:00,29.15,29.15,29.03,29.12,228400.0,16.9998,16.9998,16.9298,16.9823,228400.0
2008-01-28 10:00:00,29.11,29.14,29.05,29.11,528000.0,16.9765,16.994,16.9415,16.9765,528000.0
2008-01-28 10:05:00,29.11,29.13,29.05,29.13,274200.0,16.9765,16.9882,16.9415,16.9882,274200.0
2008-01-28 10:10:00,29.12,29.18,29.11,29.18,275600.0,16.9823,17.0173,16.9765,17.0173,275600.0
2008-01-28 10:15:00,29.17,29.27,29.17,29.24,395400.0,17.0115,17.0698,17.0115,17.0523,395400.0
2008-01-28 10:20:00,29.25,29.4,29.24,29.33,202200.0,17.0581,17.1456,17.0523,17.1048,202200.0
2008-01-28 10:25:00,29.32,29.37,29.28,29.35,169800.0,17.099,17.1281,17.0756,17.1165,169800.0
2008-01-28 10:30:00,29.35,29.39,29.33,29.39,187200.0,17.1165,17.1398,17.1048,17.1398,187200.0
2008-01-28 10:35:00,29.39,29.41,29.33,29.37,257000.0,17.1398,17.1514,17.1048,17.1281,257000.0
2008-01-28 10:40:00,29.38,29.4,29.28,29.32,211200.0,17.134,17.1456,17.0756,17.099,211200.0
2008-01-28 10:45:00,29.3,29.39,29.3,29.35,125800.0,17.0873,17.1398,17.0873,17.1165,125800.0
2008-01-28 10:50:00,29.35,29.39,29.32,29.36,223400.0,17.1165,17.1398,17.099,17.1223,223400.0
2008-01-28 10:55:00,29.35,29.4,29.33,29.34,193800.0,17.1165,17.1456,17.1048,17.1106,193800.0
2008-01-28 11:00:00,29.33,29.38,29.31,29.36,213200.0,17.1048,17.134,17.0931,17.1223,213200.0
2008-01-28 11:05:00,29.36,29.43,29.36,29.42,208200.0,17.1223,17.1631,17.1223,17.1573,208200.0
2008-01-28 11:10:00,29.42,29.49,29.42,29.49,205400.0,17.1573,17.1981,17.1573,17.1981,205400.0
2008-01-28 11:15:00,29.48,29.51,29.41,29.41,303000.0,17.1923,17.2098,17.1514,17.1514,303000.0
2008-01-28 11:20:00,29.4,29.49,29.39,29.4,175800.0,17.1456,17.1981,17.1398,17.1456,175800.0
2008-01-28 11:25:00,29.39,29.43,29.39,29.4,76600.0,17.1398,17.1631,17.1398,17.1456,76600.0
2008-01-28 11:30:00,29.41,29.44,29.37,29.4,659000.0,17.1514,17.1689,17.1281,17.1456,659000.0
2008-01-28 11:35:00,29.41,29.45,29.41,29.43,165200.0,17.1514,17.1748,17.1514,17.1631,165200.0
2008-01-28 11:40:00,29.42,29.43,29.41,29.41,106600.0,17.1573,17.1631,17.1514,17.1514,106600.0
2008-01-28 11:45:00,29.41,29.41,29.37,29.4,114200.0,17.1514,17.1514,17.1281,17.1456,114200.0
2008-01-28 11:50:00,29.4,29.41,29.36,29.36,62200.0,17.1456,17.1514,17.1223,17.1223,62200.0
2008-01-28 11:55:00,29.36,29.36,29.32,29.35,106400.0,17.1223,17.1223,17.099,17.1165,106400.0
2008-01-28 12:00:00,29.36,29.38,29.36,29.36,70200.0,17.1223,17.134,17.1223,17.1223,70200.0
2008-01-28 12:05:00,29.36,29.36,29.32,29.33,104800.0,17.1223,17.1223,17.099,17.1048,104800.0
2008-01-28 12:10:00,29.33,29.33,29.31,29.32,158800.0,17.1048,17.1048,17.0931,17.099,158800.0
2008-01-28 12:15:00,29.32,29.34,29.32,29.33,102000.0,17.099,17.1106,17.099,17.1048,102000.0
2008-01-28 12:20:00,29.33,29.36,29.32,29.34,129200.0,17.1048,17.1223,17.099,17.1106,129200.0
2008-01-28 12:25:00,29.34,29.34,29.31,29.32,151200.0,17.1106,17.1106,17.0931,17.099,151200.0
2008-01-28 12:30:00,29.32,29.35,29.32,29.34,94800.0,17.099,17.1165,17.099,17.1106,94800.0
2008-01-28 12:35:00,29.34,29.35,29.29,29.34,264800.0,17.1106,17.1165,17.0815,17.1106,264800.0
2008-01-28 12:40:00,29.34,29.44,29.33,29.43,107400.0,17.1106,17.1689,17.1048,17.1631,107400.0
2008-01-28 12:45:00,29.43,29.43,29.34,29.35,256400.0,17.1631,17.1631,17.1106,17.1165,256400.0
2008-01-28 12:50:00,29.34,29.36,29.33,29.35,106200.0,17.1106,17.1223,17.1048,17.1165,106200.0
2008-01-28 12:55:00,29.34,29.37,29.31,29.32,247000.0,17.1106,17.1281,17.0931,17.099,247000.0
2008-01-28 13:00:00,29.33,29.47,29.32,29.46,292800.0,17.1048,17.1864,17.099,17.1806,292800.0
2008-01-28 13:05:00,29.47,29.5,29.46,29.47,141400.0,17.1864,17.2039,17.1806,17.1864,141400.0
2008-01-28 13:10:00,29.46,29.48,29.43,29.43,188600.0,17.1806,17.1923,17.1631,17.1631,188600.0
2008-01-28 13:15:00,29.43,29.46,29.43,29.45,177600.0,17.1631,17.1806,17.1631,17.1748,177600.0
2008-01-28 13:20:00,29.44,29.5,29.44,29.45,175400.0,17.1689,17.2039,17.1689,17.1748,175400.0
2008-01-28 13:25:00,29.45,29.45,29.39,29.4,139600.0,17.1748,17.1748,17.1398,17.1456,139600.0
2008-01-28 13:30:00,29.4,29.41,29.38,29.39,236400.0,17.1456,17.1514,17.134,17.1398,236400.0
2008-01-28 13:35:00,29.39,29.42,29.38,29.4,151000.0,17.1398,17.1573,17.134,17.1456,151000.0
2008-01-28 13:40:00,29.4,29.41,29.39,29.4,182800.0,17.1456,17.1514,17.1398,17.1456,182800.0
2008-01-28 13:45:00,29.4,29.44,29.4,29.44,270800.0,17.1456,17.1689,17.1456,17.1689,270800.0
2008-01-28 13:50:00,29.44,29.48,29.43,29.47,180800.0,17.1689,17.1923,17.1631,17.1864,180800.0
2008-01-28 13:55:00,29.46,29.48,29.43,29.43,202200.0,17.1806,17.1923,17.1631,17.1631,202200.0
2008-01-28 14:00:00,29.43,29.49,29.43,29.48,220000.0,17.1631,17.1981,17.1631,17.1923,220000.0
2008-01-28 14:05:00,29.49,29.53,29.49,29.52,123000.0,17.1981,17.2214,17.1981,17.2156,123000.0
2008-01-28 14:10:00,29.52,29.54,29.49,29.5,127000.0,17.2156,17.2273,17.1981,17.2039,127000.0
2008-01-28 14:15:00,29.49,29.56,29.49,29.55,95600.0,17.1981,17.2389,17.1981,17.2331,95600.0
2008-01-28 14:20:00,29.55,29.59,29.55,29.58,126400.0,17.2331,17.2564,17.2331,17.2506,126400.0
2008-01-28 14:25:00,29.58,29.6,29.57,29.57,213400.0,17.2506,17.2623,17.2448,17.2448,213400.0
2008-01-28 14:30:00,29.57,29.59,29.56,29.58,137200.0,17.2448,17.2564,17.2389,17.2506,137200.0
2008-01-28 14:35:00,29.57,29.58,29.55,29.56,129200.0,17.2448,17.2506,17.2331,17.2389,129200.0
2008-01-28 14:40:00,29.56,29.57,29.5,29.5,129400.0,17.2389,17.2448,17.2039,17.2039,129400.0
2008-01-28 14:45:00,29.5,29.55,29.46,29.46,243800.0,17.2039,17.2331,17.1806,17.1806,243800.0
2008-01-28 14:50:00,29.46,29.47,29.42,29.45,190000.0,17.1806,17.1864,17.1573,17.1748,190000.0
2008-01-28 14:55:00,29.45,29.46,29.42,29.45,125600.0,17.1748,17.1806,17.1573,17.1748,125600.0
2008-01-28 15:00:00,29.45,29.47,29.43,29.46,133200.0,17.1748,17.1864,17.1631,17.1806,133200.0
2008-01-28 15:05:00,29.46,29.49,29.43,29.47,225400.0,17.1806,17.1981,17.1631,17.1864,225400.0
2008-01-28 15:10:00,29.47,29.48,29.43,29.43,210200.0,17.1864,17.1923,17.1631,17.1631,210200.0
2008-01-28 15:15:00,29.43,29.47,29.42,29.45,188600.0,17.1631,17.1864,17.1573,17.1748,188600.0
2008-01-28 15:20:00,29.45,29.52,29.43,29.51,259000.0,17.1748,17.2156,17.1631,17.2098,259000.0
2008-01-28 15:25:00,29.51,29.55,29.5,29.54,248400.0,17.2098,17.2331,17.2039,17.2273,248400.0
2008-01-28 15:30:00,29.53,29.6,29.53,29.53,347800.0,17.2214,17.2623,17.2214,17.2214,347800.0
2008-01-28 15:35:00,29.53,29.56,29.5,29.56,265600.0,17.2214,17.2389,17.2039,17.2389,265600.0
2008-01-28 15:40:00,29.55,29.71,29.55,29.71,429800.0,17.2331,17.3264,17.2331,17.3264,429800.0
2008-01-28 15:45:00,29.71,29.71,29.68,29.69,396400.0,17.3264,17.3264,17.3089,17.3147,396400.0
2008-01-28 15:50:00,29.69,29.71,29.63,29.64,450000.0,17.3147,17.3264,17.2797,17.2856,450000.0
2008-01-28 15:55:00,29.64,29.69,29.64,29.69,529400.0,17.2856,17.3147,17.2856,17.3147,529400.0
2008-01-29 09:30:00,29.83,29.83,29.46,29.47,549600.0,17.3964,17.3964,17.1806,17.1864,549600.0
2008-01-29 09:35:00,29.46,29.66,29.44,29.51,414000.0,17.1806,17.2972,17.1689,17.2098,414000.0
2008-01-29 09:40:00,29.51,29.52,29.41,29.42,430000.0,17.2098,17.2156,17.1514,17.1573,430000.0
2008-01-29 09:45:00,29.42,29.43,29.36,29.38,644400.0,17.1573,17.1631,17.1223,17.134,644400.0
2008-01-29 09:50:00,29.38,29.53,29.38,29.49,354200.0,17.134,17.2214,17.134,17.1981,354200.0
2008-01-29 09:55:00,29.5,29.57,29.47,29.55,229200.0,17.2039,17.2448,17.1864,17.2331,229200.0
2008-01-29 10:00:00,29.55,29.59,29.47,29.5,332800.0,17.2331,17.2564,17.1864,17.2039,332800.0
2008-01-29 10:05:00,29.5,29.51,29.45,29.48,302400.0,17.2039,17.2098,17.1748,17.1923,302400.0
2008-01-29 10:10:00,29.49,29.52,29.47,29.48,357200.0,17.1981,17.2156,17.1864,17.1923,357200.0
2008-01-29 10:15:00,29.48,29.51,29.47,29.49,291400.0,17.1923,17.2098,17.1864,17.1981,291400.0
2008-01-29 10:20:00,29.49,29.51,29.43,29.45,379600.0,17.1981,17.2098,17.1631,17.1748,379600.0
2008-01-29 10:25:00,29.46,29.47,29.41,29.44,207400.0,17.1806,17.1864,17.1514,17.1689,207400.0
2008-01-29 10:30:00,29.44,29.46,29.43,29.44,215200.0,17.1689,17.1806,17.1631,17.1689,215200.0
2008-01-29 10:35:00,29.43,29.45,29.43,29.43,434000.0,17.1631,17.1748,17.1631,17.1631,434000.0
2008-01-29 10:40:00,29.43,29.46,29.43,29.45,258600.0,17.1631,17.1806,17.1631,17.1748,258600.0
2008-01-29 10:45:00,29.45,29.47,29.43,29.45,239600.0,17.1748,17.1864,17.1631,17.1748,239600.0
2008-01-29 10:50:00,29.45,29.48,29.41,29.42,321200.0,17.1748,17.1923,17.1514,17.1573,321200.0
2008-01-29 10:55:00,29.41,29.46,29.39,29.4,317800.0,17.1514,17.1806,17.1398,17.1456,317800.0
2008-01-29 11:00:00,29.4,29.43,29.4,29.4,120200.0,17.1456,17.1631,17.1456,17.1456,120200.0
2008-01-29 11:05:00,29.4,29.41,29.36,29.37,303800.0,17.1456,17.1514,17.1223,17.1281,303800.0
2008-01-29 11:10:00,29.37,29.39,29.33,29.35,408800.0,17.1281,17.1398,17.1048,17.1165,408800.0
2008-01-29 11:15:00,29.35,29.35,29.31,29.35,299600.0,17.1165,17.1165,17.0931,17.1165,299600.0
2008-01-29 11:20:00,29.35,29.36,29.3,29.3,243600.0,17.1165,17.1223,17.0873,17.0873,243600.0
2008-01-29 11:25:00,29.3,29.3,29.24,29.25,294600.0,17.0873,17.0873,17.0523,17.0581,294600.0
2008-01-29 11:30:00,29.24,29.27,29.22,29.24,601200.0,17.0523,17.0698,17.0406,17.0523,601200.0
2008-01-29 11:35:00,29.24,29.32,29.24,29.32,217200.0,17.0523,17.099,17.0523,17.099,217200.0
2008-01-29 11:40:00,29.32,29.33,29.31,29.31,193000.0,17.099,17.1048,17.0931,17.0931,193000.0
2008-01-29 11:45:00,29.31,29.31,29.27,29.28,172800.0,17.0931,17.0931,17.0698,17.0756,172800.0
2008-01-29 11:50:00,29.28,29.29,29.25,29.26,132200.0,17.0756,17.0815,17.0581,17.064,132200.0
2008-01-29 11:55:00,29.25,29.3,29.21,29.3,274600.0,17.0581,17.0873,17.0348,17.0873,274600.0
2008-01-29 12:00:00,29.31,29.31,29.25,29.28,172400.0,17.0931,17.0931,17.0581,17.0756,172400.0
2008-01-29 12:05:00,29.28,29.29,29.24,29.25,151800.0,17.0756,17.0815,17.0523,17.0581,151800.0
2008-01-29 12:10:00,29.25,29.28,29.21,29.22,101800.0,17.0581,17.0756,17.0348,17.0406,101800.0
2008-01-29 12:15:00,29.22,29.23,29.18,29.22,183000.0,17.0406,17.0465,17.0173,17.0406,183000.0
2008-01-29 12:20:00,29.22,29.27,29.22,29.26,248600.0,17.0406,17.0698,17.0406,17.064,248600.0
2008-01-29 12:25:00,29.27,29.27,29.17,29.21,271800.0,17.0698,17.0698,17.0115,17.0348,271800.0
2008-01-29 12:30:00,29.21,29.25,29.2,29.21,380600.0,17.0348,17.0581,17.029,17.0348,380600.0
2008-01-29 12:35:00,29.22,29.23,29.18,29.19,137400.0,17.0406,17.0465,17.0173,17.0231,137400.0
2008-01-29 12:40:00,29.19,29.24,29.19,29.22,580000.0,17.0231,17.0523,17.0231,17.0406,580000.0
2008-01-29 12:45:00,29.22,29.23,29.19,29.23,182800.0,17.0406,17.0465,17.0231,17.0465,182800.0
2008-01-29 12:50:00,29.22,29.23,29.18,29.2,111600.0,17.0406,17.0465,17.0173,17.029,111600.0
2008-01-29 12:55:00,29.2,29.23,29.2,29.21,114600.0,17.029,17.0465,17.029,17.0348,114600.0
2008-01-29 13:00:00,29.2,29.21,29.18,29.18,154800.0,17.029,17.0348,17.0173,17.0173,154800.0
2008-01-29 13:05:00,29.19,29.22,29.18,29.2,163200.0,17.0231,17.0406,17.0173,17.029,163200.0
2008-01-29 13:10:00,29.2,29.23,29.2,29.21,285800.0,17.029,17.0465,17.029,17.0348,285800.0
2008-01-29 13:15:00,29.21,29.23,29.21,29.23,157800.0,17.0348,17.0465,17.0348,17.0465,157800.0
2008-01-29 13:20:00,29.23,29.23,29.2,29.21,116000.0,17.0465,17.0465,17.029,17.0348,116000.0
2008-01-29 13:25:00,29.21,29.23,29.2,29.2,309200.0,17.0348,17.0465,17.029,17.029,309200.0
2008-01-29 13:30:00,29.2,29.21,29.2,29.2,159200.0,17.029,17.0348,17.029,17.029,159200.0
2008-01-29 13:35:00,29.2,29.21,29.2,29.2,360000.0,17.029,17.0348,17.029,17.029,360000.0
2008-01-29 13:40:00,29.2,29.21,29.2,29.2,96800.0,17.029,17.0348,17.029,17.029,96800.0
2008-01-29 13:45:00,29.2,29.25,29.2,29.21,216200.0,17.029,17.0581,17.029,17.0348,216200.0
2008-01-29 13:50:00,29.2,29.23,29.2,29.22,148000.0,17.029,17.0465,17.029,17.0406,148000.0
2008-01-29 13:55:00,29.23,29.25,29.2,29.21,239400.0,17.0465,17.0581,17.029,17.0348,239400.0
2008-01-29 14:00:00,29.22,29.22,29.18,29.18,178400.0,17.0406,17.0406,17.0173,17.0173,178400.0
2008-01-29 14:05:00,29.18,29.18,29.14,29.17,261400.0,17.0173,17.0173,16.994,17.0115,261400.0
2008-01-29 14:10:00,29.17,29.18,29.16,29.18,128200.0,17.0115,17.0173,17.0057,17.0173,128200.0
2008-01-29 14:15:00,29.18,29.18,29.16,29.17,152000.0,17.0173,17.0173,17.0057,17.0115,152000.0
2008-01-29 14:20:00,29.17,29.17,29.15,29.16,215400.0,17.0115,17.0115,16.9998,17.0057,215400.0
2008-01-29 14:25:00,29.16,29.23,29.16,29.21,247000.0,17.0057,17.0465,17.0057,17.0348,247000.0
2008-01-29 14:30:00,29.21,29.23,29.2,29.21,238600.0,17.0348,17.0465,17.029,17.0348,238600.0
2008-01-29 14:35:00,29.21,29.22,29.2,29.21,143400.0,17.0348,17.0406,17.029,17.0348,143400.0
2008-01-29 14:40:00,29.21,29.23,29.2,29.22,210000.0,17.0348,17.0465,17.029,17.0406,210000.0
2008-01-29 14:45:00,29.22,29.23,29.21,29.21,176600.0,17.0406,17.0465,17.0348,17.0348,176600.0
2008-01-29 14:50:00,29.21,29.25,29.21,29.22,182600.0,17.0348,17.0581,17.0348,17.0406,182600.0
2008-01-29 14:55:00,29.22,29.24,29.22,29.23,268400.0,17.0406,17.0523,17.0406,17.0465,268400.0
2008-01-29 15:00:00,29.23,29.25,29.22,29.25,253000.0,17.0465,17.0581,17.0406,17.0581,253000.0
2008-01-29 15:05:00,29.24,29.32,29.24,29.3,590400.0,17.0523,17.099,17.0523,17.0873,590400.0
2008-01-29 15:10:00,29.3,29.3,29.23,29.23,469800.0,17.0873,17.0873,17.0465,17.0465,469800.0
2008-01-29 15:15:00,29.23,29.24,29.22,29.23,263600.0,17.0465,17.0523,17.0406,17.0465,263600.0
2008-01-29 15:20:00,29.22,29.3,29.22,29.29,332800.0,17.0406,17.0873,17.0406,17.0815,332800.0
2008-01-29 15:25:00,29.29,29.3,29.25,29.25,306600.0,17.0815,17.0873,17.0581,17.0581,306600.0
2008-01-29 15:30:00,29.25,29.25,29.23,29.25,303600.0,17.0581,17.0581,17.0465,17.0581,303600.0
2008-01-29 15:35:00,29.25,29.25,29.24,29.24,215800.0,17.0581,17.0581,17.0523,17.0523,215800.0
2008-01-29 15:40:00,29.24,29.28,29.24,29.27,594800.0,17.0523,17.0756,17.0523,17.0698,594800.0
2008-01-29 15:45:00,29.27,29.28,29.24,29.25,391600.0,17.0698,17.0756,17.0523,17.0581,391600.0
2008-01-29 15:50:00,29.25,29.33,29.24,29.29,602800.0,17.0581,17.1048,17.0523,17.0815,602800.0
2008-01-29 15:55:00,29.29,29.3,29.27,29.27,529600.0,17.0815,17.0873,17.0698,17.0698,529600.0
2008-01-30 09:30:00,29.25,29.39,29.15,29.17,459800.0,17.0581,17.1398,16.9998,17.0115,459800.0
2008-01-30 09:35:00,29.17,29.18,28.96,28.98,249600.0,17.0115,17.0173,16.889,16.9007,249600.0
2008-01-30 09:40:00,28.98,28.99,28.83,28.85,251600.0,16.9007,16.9065,16.8132,16.8249,251600.0
2008-01-30 09:45:00,28.85,29.0,28.85,29.0,177800.0,16.8249,16.9123,16.8249,16.9123,177800.0
2008-01-30 09:50:00,28.99,29.04,28.96,29.0,147400.0,16.9065,16.9357,16.889,16.9123,147400.0
2008-01-30 09:55:00,29.0,29.0,28.95,28.99,148000.0,16.9123,16.9123,16.8832,16.9065,148000.0
2008-01-30 10:00:00,28.99,29.03,28.96,28.98,181400.0,16.9065,16.9298,16.889,16.9007,181400.0
2008-01-30 10:05:00,28.98,29.01,28.93,28.97,212200.0,16.9007,16.9182,16.8715,16.8948,212200.0
2008-01-30 10:10:00,28.96,28.98,28.89,28.9,211000.0,16.889,16.9007,16.8482,16.854,211000.0
2008-01-30 10:15:00,28.9,28.95,28.88,28.93,170600.0,16.854,16.8832,16.8424,16.8715,170600.0
2008-01-30 10:20:00,28.93,29.02,28.91,28.99,166200.0,16.8715,16.924,16.8599,16.9065,166200.0
2008-01-30 10:25:00,28.98,28.99,28.92,28.92,99400.0,16.9007,16.9065,16.8657,16.8657,99400.0
2008-01-30 10:30:00,28.92,28.99,28.92,28.96,165600.0,16.8657,16.9065,16.8657,16.889,165600.0
2008-01-30 10:35:00,28.97,28.97,28.88,28.88,156400.0,16.8948,16.8948,16.8424,16.8424,156400.0
2008-01-30 10:40:00,28.88,28.93,28.88,28.91,109000.0,16.8424,16.8715,16.8424,16.8599,109000.0
2008-01-30 10:45:00,28.91,28.91,28.84,28.85,97600.0,16.8599,16.8599,16.819,16.8249,97600.0
2008-01-30 10:50:00,28.85,28.87,28.84,28.84,173800.0,16.8249,16.8365,16.819,16.819,173800.0
2008-01-30 10:55:00,28.85,28.86,28.83,28.84,176800.0,16.8249,16.8307,16.8132,16.819,176800.0
2008-01-30 11:00:00,28.84,28.92,28.84,28.91,270200.0,16.819,16.8657,16.819,16.8599,270200.0
2008-01-30 11:05:00,28.91,29.0,28.91,29.0,430200.0,16.8599,16.9123,16.8599,16.9123,430200.0
2008-01-30 11:10:00,29.0,29.02,28.99,29.02,188600.0,16.9123,16.924,16.9065,16.924,188600.0
2008-01-30 11:15:00,29.01,29.03,28.98,29.0,156800.0,16.9182,16.9298,16.9007,16.9123,156800.0
2008-01-30 11:20:00,28.99,29.0,28.97,29.0,161000.0,16.9065,16.9123,16.8948,16.9123,161000.0
2008-01-30 11:25:00,29.0,29.01,28.97,28.98,225800.0,16.9123,16.9182,16.8948,16.9007,225800.0
2008-01-30 11:30:00,28.98,29.01,28.98,29.0,105000.0,16.9007,16.9182,16.9007,16.9123,105000.0
2008-01-30 11:35:00,29.0,29.03,28.98,29.01,113800.0,16.9123,16.9298,16.9007,16.9182,113800.0
2008-01-30 11:40:00,29.0,29.02,28.97,29.0,150400.0,16.9123,16.924,16.8948,16.9123,150400.0
2008-01-30 11:45:00,29.0,29.01,28.98,29.0,82600.0,16.9123,16.9182,16.9007,16.9123,82600.0
2008-01-30 11:50:00,29.0,29.0,28.95,28.96,85800.0,16.9123,16.9123,16.8832,16.889,85800.0
2008-01-30 11:55:00,28.95,28.98,28.92,28.98,133400.0,16.8832,16.9007,16.8657,16.9007,133400.0
2008-01-30 12:00:00,28.98,29.0,28.96,29.0,144000.0,16.9007,16.9123,16.889,16.9123,144000.0
2008-01-30 12:05:00,28.99,29.02,28.99,29.0,105800.0,16.9065,16.924,16.9065,16.9123,105800.0
2008-01-30 12:10:00,29.01,29.03,29.0,29.02,81600.0,16.9182,16.9298,16.9123,16.924,81600.0
2008-01-30 12:15:00,29.03,29.06,29.03,29.05,91800.0,16.9298,16.9473,16.9298,16.9415,91800.0
2008-01-30 12:20:00,29.05,29.06,28.98,29.04,79400.0,16.9415,16.9473,16.9007,16.9357,79400.0
2008-01-30 12:25:00,29.04,29.04,29.0,29.0,113800.0,16.9357,16.9357,16.9123,16.9123,113800.0
2008-01-30 12:30:00,29.0,29.07,29.0,29.04,104600.0,16.9123,16.9532,16.9123,16.9357,104600.0
2008-01-30 12:35:00,29.04,29.05,29.02,29.04,96200.0,16.9357,16.9415,16.924,16.9357,96200.0
2008-01-30 12:40:00,29.04,29.05,29.02,29.04,72000.0,16.9357,16.9415,16.924,16.9357,72000.0
2008-01-30 12:45:00,29.04,29.05,29.02,29.03,61600.0,16.9357,16.9415,16.924,16.9298,61600.0
2008-01-30 12:50:00,29.03,29.05,29.03,29.05,53200.0,16.9298,16.9415,16.9298,16.9415,53200.0
2008-01-30 12:55:00,29.05,29.1,29.05,29.09,66400.0,16.9415,16.9707,16.9415,16.9648,66400.0
2008-01-30 13:00:00,29.09,29.13,29.08,29.11,76800.0,16.9648,16.9882,16.959,16.9765,76800.0
2008-01-30 13:05:00,29.11,29.16,29.09,29.13,216200.0,16.9765,17.0057,16.9648,16.9882,216200.0
2008-01-30 13:10:00,29.13,29.18,29.11,29.18,142200.0,16.9882,17.0173,16.9765,17.0173,142200.0
2008-01-30 13:15:00,29.18,29.19,29.15,29.16,82000.0,17.0173,17.0231,16.9998,17.0057,82000.0
2008-01-30 13:20:00,29.15,29.18,29.15,29.15,77600.0,16.9998,17.0173,16.9998,16.9998,77600.0
2008-01-30 13:25:00,29.16,29.21,29.15,29.16,84200.0,17.0057,17.0348,16.9998,17.0057,84200.0
2008-01-30 13:30:00,29.16,29.16,29.1,29.1,61200.0,17.0057,17.0057,16.9707,16.9707,61200.0
2008-01-30 13:35:00,29.1,29.13,29.09,29.1,77400.0,16.9707,16.9882,16.9648,16.9707,77400.0
2008-01-30 13:40:00,29.1,29.11,29.04,29.06,89000.0,16.9707,16.9765,16.9357,16.9473,89000.0
2008-01-30 13:45:00,29.07,29.11,29.06,29.07,104600.0,16.9532,16.9765,16.9473,16.9532,104600.0
2008-01-30 13:50:00,29.07,29.13,29.06,29.12,83000.0,16.9532,16.9882,16.9473,16.9823,83000.0
2008-01-30 13:55:00,29.12,29.14,29.03,29.05,1023400.0,16.9823,16.994,16.9298,16.9415,1023400.0
2008-01-30 14:00:00,29.05,29.09,29.0,29.08,120400.0,16.9415,16.9648,16.9123,16.959,120400.0
2008-01-30 14:05:00,29.08,29.09,29.05,29.08,69200.0,16.959,16.9648,16.9415,16.959,69200.0
2008-01-30 14:10:00,29.08,29.28,29.03,29.21,110800.0,16.959,17.0756,16.9298,17.0348,110800.0
2008-01-30 14:15:00,29.18,29.42,29.07,29.29,558600.0,17.0173,17.1573,16.9532,17.0815,558600.0
2008-01-30 14:20:00,29.28,29.32,29.08,29.17,446000.0,17.0756,17.099,16.959,17.0115,446000.0
2008-01-30 14:25:00,29.16,29.27,29.11,29.16,571200.0,17.0057,17.0698,16.9765,17.0057,571200.0
2008-01-30 14:30:00,29.16,29.23,28.98,29.04,1019600.0,17.0057,17.0465,16.9007,16.9357,1019600.0
2008-01-30 14:35:00,29.04,29.18,29.0,29.13,839600.0,16.9357,17.0173,16.9123,16.9882,839600.0
2008-01-30 14:40:00,29.13,29.17,29.09,29.12,514800.0,16.9882,17.0115,16.9648,16.9823,514800.0
2008-01-30 14:45:00,29.12,29.14,29.09,29.11,267400.0,16.9823,16.994,16.9648,16.9765,267400.0
2008-01-30 14:50:00,29.11,29.17,29.1,29.15,454200.0,16.9765,17.0115,16.9707,16.9998,454200.0
2008-01-30 14:55:00,29.15,29.16,29.09,29.11,590600.0,16.9998,17.0057,16.9648,16.9765,590600.0
2008-01-30 15:00:00,29.11,29.14,29.05,29.05,319000.0,16.9765,16.994,16.9415,16.9415,319000.0
2008-01-30 15:05:00,29.05,29.09,29.0,29.03,692800.0,16.9415,16.9648,16.9123,16.9298,692800.0
2008-01-30 15:10:00,29.03,29.07,28.99,29.0,552400.0,16.9298,16.9532,16.9065,16.9123,552400.0
2008-01-30 15:15:00,28.99,29.0,28.91,28.92,429000.0,16.9065,16.9123,16.8599,16.8657,429000.0
2008-01-30 15:20:00,28.91,29.07,28.91,29.0,616000.0,16.8599,16.9532,16.8599,16.9123,616000.0
2008-01-30 15:25:00,29.0,29.09,28.99,29.05,527800.0,16.9123,16.9648,16.9065,16.9415,527800.0
2008-01-30 15:30:00,29.05,29.06,28.96,28.96,348200.0,16.9415,16.9473,16.889,16.889,348200.0
2008-01-30 15:35:00,28.96,29.0,28.93,28.99,715200.0,16.889,16.9123,16.8715,16.9065,715200.0
2008-01-30 15:40:00,28.99,29.03,28.94,28.94,954000.0,16.9065,16.9298,16.8773,16.8773,954000.0
2008-01-30 15:45:00,28.94,28.98,28.88,28.98,745200.0,16.8773,16.9007,16.8424,16.9007,745200.0
2008-01-30 15:50:00,28.98,28.98,28.83,28.83,615800.0,16.9007,16.9007,16.8132,16.8132,615800.0
2008-01-30 15:55:00,28.83,28.88,28.78,28.86,1186400.0,16.8132,16.8424,16.784,16.8307,1186400.0
2008-01-31 09:30:00,28.65,28.85,28.65,28.66,587600.0,16.7082,16.8249,16.7082,16.7141,587600.0
2008-01-31 09:35:00,28.66,28.86,28.65,28.81,284400.0,16.7141,16.8307,16.7082,16.8015,284400.0
2008-01-31 09:40:00,28.81,28.83,28.7,28.75,169000.0,16.8015,16.8132,16.7374,16.7665,169000.0
2008-01-31 09:45:00,28.74,28.78,28.66,28.77,280400.0,16.7607,16.784,16.7141,16.7782,280400.0
2008-01-31 09:50:00,28.77,28.83,28.73,28.75,383600.0,16.7782,16.8132,16.7549,16.7665,383600.0
2008-01-31 09:55:00,28.76,28.82,28.62,28.72,385600.0,16.7724,16.8074,16.6907,16.749,385600.0
2008-01-31 10:00:00,28.71,28.75,28.67,28.74,227600.0,16.7432,16.7665,16.7199,16.7607,227600.0
2008-01-31 10:05:00,28.75,28.83,28.69,28.82,183400.0,16.7665,16.8132,16.7316,16.8074,183400.0
2008-01-31 10:10:00,28.81,28.83,28.75,28.78,189000.0,16.8015,16.8132,16.7665,16.784,189000.0
2008-01-31 10:15:00,28.78,28.82,28.75,28.77,201400.0,16.784,16.8074,16.7665,16.7782,201400.0
2008-01-31 10:20:00,28.77,28.84,28.75,28.83,186200.0,16.7782,16.819,16.7665,16.8132,186200.0
2008-01-31 10:25:00,28.83,28.85,28.81,28.84,162400.0,16.8132,16.8249,16.8015,16.819,162400.0
2008-01-31 10:30:00,28.84,28.85,28.76,28.83,147600.0,16.819,16.8249,16.7724,16.8132,147600.0
2008-01-31 10:35:00,28.83,28.89,28.83,28.86,271600.0,16.8132,16.8482,16.8132,16.8307,271600.0
2008-01-31 10:40:00,28.86,28.9,28.85,28.87,225200.0,16.8307,16.854,16.8249,16.8365,225200.0
2008-01-31 10:45:00,28.87,28.9,28.84,28.86,176800.0,16.8365,16.854,16.819,16.8307,176800.0
2008-01-31 10:50:00,28.86,28.88,28.83,28.88,147800.0,16.8307,16.8424,16.8132,16.8424,147800.0
2008-01-31 10:55:00,28.88,28.94,28.87,28.94,163600.0,16.8424,16.8773,16.8365,16.8773,163600.0
2008-01-31 11:00:00,28.94,28.98,28.93,28.93,199800.0,16.8773,16.9007,16.8715,16.8715,199800.0
2008-01-31 11:05:00,28.93,28.99,28.92,28.95,276800.0,16.8715,16.9065,16.8657,16.8832,276800.0
2008-01-31 11:10:00,28.94,29.0,28.92,29.0,184000.0,16.8773,16.9123,16.8657,16.9123,184000.0
2008-01-31 11:15:00,29.0,29.03,28.99,29.01,176800.0,16.9123,16.9298,16.9065,16.9182,176800.0
2008-01-31 11:20:00,29.01,29.08,29.0,29.0,277400.0,16.9182,16.959,16.9123,16.9123,277400.0
2008-01-31 11:25:00,29.0,29.1,28.98,29.05,192000.0,16.9123,16.9707,16.9007,16.9415,192000.0
2008-01-31 11:30:00,29.06,29.1,29.03,29.03,162600.0,16.9473,16.9707,16.9298,16.9298,162600.0
2008-01-31 11:35:00,29.04,29.05,29.02,29.05,108800.0,16.9357,16.9415,16.924,16.9415,108800.0
2008-01-31 11:40:00,29.04,29.05,29.0,29.0,237200.0,16.9357,16.9415,16.9123,16.9123,237200.0
2008-01-31 11:45:00,29.0,29.09,29.0,29.07,339800.0,16.9123,16.9648,16.9123,16.9532,339800.0
2008-01-31 11:50:00,29.07,29.2,29.06,29.18,466000.0,16.9532,17.029,16.9473,17.0173,466000.0
2008-01-31 11:55:00,29.17,29.2,29.08,29.18,304600.0,17.0115,17.029,16.959,17.0173,304600.0
2008-01-31 12:00:00,29.18,29.24,29.14,29.21,161000.0,17.0173,17.0523,16.994,17.0348,161000.0
2008-01-31 12:05:00,29.21,29.23,29.16,29.21,137600.0,17.0348,17.0465,17.0057,17.0348,137600.0
2008-01-31 12:10:00,29.21,29.23,29.14,29.2,170200.0,17.0348,17.0465,16.994,17.029,170200.0
2008-01-31 12:15:00,29.2,29.21,29.11,29.19,163000.0,17.029,17.0348,16.9765,17.0231,163000.0
2008-01-31 12:20:00,29.18,29.21,29.17,29.2,199800.0,17.0173,17.0348,17.0115,17.029,199800.0
2008-01-31 12:25:00,29.2,29.2,29.14,29.19,268200.0,17.029,17.029,16.994,17.0231,268200.0
2008-01-31 12:30:00,29.2,29.25,29.19,29.22,186000.0,17.029,17.0581,17.0231,17.0406,186000.0
2008-01-31 12:35:00,29.22,29.24,29.2,29.23,95600.0,17.0406,17.0523,17.029,17.0465,95600.0
2008-01-31 12:40:00,29.22,29.28,29.22,29.24,175600.0,17.0406,17.0756,17.0406,17.0523,175600.0
2008-01-31 12:45:00,29.24,29.27,29.23,29.25,157600.0,17.0523,17.0698,17.0465,17.0581,157600.0
2008-01-31 12:50:00,29.24,29.24,29.19,29.19,231800.0,17.0523,17.0523,17.0231,17.0231,231800.0
2008-01-31 12:55:00,29.19,29.22,29.17,29.22,189800.0,17.0231,17.0406,17.0115,17.0406,189800.0
2008-01-31 13:00:00,29.22,29.25,29.21,29.23,107200.0,17.0406,17.0581,17.0348,17.0465,107200.0
2008-01-31 13:05:00,29.22,29.24,29.18,29.22,104200.0,17.0406,17.0523,17.0173,17.0406,104200.0
2008-01-31 13:10:00,29.21,29.28,29.21,29.23,173000.0,17.0348,17.0756,17.0348,17.0465,173000.0
2008-01-31 13:15:00,29.23,29.25,29.2,29.23,198200.0,17.0465,17.0581,17.029,17.0465,198200.0
2008-01-31 13:20:00,29.22,29.27,29.2,29.25,77400.0,17.0406,17.0698,17.029,17.0581,77400.0
2008-01-31 13:25:00,29.25,29.3,29.24,29.26,115800.0,17.0581,17.0873,17.0523,17.064,115800.0
2008-01-31 13:30:00,29.27,29.28,29.24,29.28,95400.0,17.0698,17.0756,17.0523,17.0756,95400.0
2008-01-31 13:35:00,29.28,29.32,29.28,29.3,163800.0,17.0756,17.099,17.0756,17.0873,163800.0
2008-01-31 13:40:00,29.3,29.34,29.25,29.34,152200.0,17.0873,17.1106,17.0581,17.1106,152200.0
2008-01-31 13:45:00,29.34,29.35,29.28,29.33,109200.0,17.1106,17.1165,17.0756,17.1048,109200.0
2008-01-31 13:50:00,29.34,29.34,29.25,29.25,198200.0,17.1106,17.1106,17.0581,17.0581,198200.0
2008-01-31 13:55:00,29.25,29.26,29.16,29.21,174400.0,17.0581,17.064,17.0057,17.0348,174400.0
2008-01-31 14:00:00,29.21,29.25,29.18,29.23,143400.0,17.0348,17.0581,17.0173,17.0465,143400.0
2008-01-31 14:05:00,29.22,29.25,29.18,29.22,189400.0,17.0406,17.0581,17.0173,17.0406,189400.0
2008-01-31 14:10:00,29.22,29.29,29.21,29.27,138400.0,17.0406,17.0815,17.0348,17.0698,138400.0
2008-01-31 14:15:00,29.27,29.32,29.25,29.31,99200.0,17.0698,17.099,17.0581,17.0931,99200.0
2008-01-31 14:20:00,29.3,29.32,29.27,29.3,135200.0,17.0873,17.099,17.0698,17.0873,135200.0
2008-01-31 14:25:00,29.29,29.31,29.25,29.3,154600.0,17.0815,17.0931,17.0581,17.0873,154600.0
2008-01-31 14:30:00,29.3,29.35,29.29,29.35,246600.0,17.0873,17.1165,17.0815,17.1165,246600.0
2008-01-31 14:35:00,29.35,29.4,29.33,29.35,424000.0,17.1165,17.1456,17.1048,17.1165,424000.0
2008-01-31 14:40:00,29.35,29.37,29.32,29.37,276000.0,17.1165,17.1281,17.099,17.1281,276000.0
2008-01-31 14:45:00,29.37,29.47,29.36,29.46,290000.0,17.1281,17.1864,17.1223,17.1806,290000.0
2008-01-31 14:50:00,29.46,29.49,29.39,29.43,384800.0,17.1806,17.1981,17.1398,17.1631,384800.0
2008-01-31 14:55:00,29.43,29.5,29.39,29.49,312000.0,17.1631,17.2039,17.1398,17.1981,312000.0
2008-01-31 15:00:00,29.5,29.54,29.44,29.49,450600.0,17.2039,17.2273,17.1689,17.1981,450600.0
2008-01-31 15:05:00,29.49,29.53,29.47,29.5,266000.0,17.1981,17.2214,17.1864,17.2039,266000.0
2008-01-31 15:10:00,29.5,29.54,29.47,29.54,201400.0,17.2039,17.2273,17.1864,17.2273,201400.0
2008-01-31 15:15:00,29.54,29.55,29.49,29.5,173400.0,17.2273,17.2331,17.1981,17.2039,173400.0
2008-01-31 15:20:00,29.5,29.57,29.49,29.53,275800.0,17.2039,17.2448,17.1981,17.2214,275800.0
2008-01-31 15:25:00,29.53,29.57,29.52,29.55,251800.0,17.2214,17.2448,17.2156,17.2331,251800.0
2008-01-31 15:30:00,29.55,29.58,29.53,29.53,244000.0,17.2331,17.2506,17.2214,17.2214,244000.0
2008-01-31 15:35:00,29.53,29.61,29.51,29.6,487200.0,17.2214,17.2681,17.2098,17.2623,487200.0
2008-01-31 15:40:00,29.6,29.64,29.58,29.61,613200.0,17.2623,17.2856,17.2506,17.2681,613200.0
2008-01-31 15:45:00,29.61,29.67,29.6,29.66,467200.0,17.2681,17.3031,17.2623,17.2972,467200.0
2008-01-31 15:50:00,29.66,29.68,29.42,29.51,895600.0,17.2972,17.3089,17.1573,17.2098,895600.0
2008-01-31 15:55:00,29.43,29.59,29.43,29.52,1076200.0,17.1631,17.2564,17.1631,17.2156,1076200.0
2008-02-01 09:30:00,29.65,29.65,29.25,29.49,573000.0,17.2914,17.2914,17.0581,17.1981,573000.0
2008-02-01 09:35:00,29.5,29.7,29.46,29.7,227000.0,17.2039,17.3206,17.1806,17.3206,227000.0
2008-02-01 09:40:00,29.69,29.84,29.66,29.84,285000.0,17.3147,17.4022,17.2972,17.4022,285000.0
2008-02-01 09:45:00,29.84,29.99,29.83,29.91,397000.0,17.4022,17.4897,17.3964,17.443,397000.0
2008-02-01 09:50:00,29.9,29.92,29.75,29.79,328000.0,17.4372,17.4489,17.3497,17.3731,328000.0
2008-02-01 09:55:00,29.79,29.86,29.72,29.8,182200.0,17.3731,17.4139,17.3322,17.3789,182200.0
2008-02-01 10:00:00,29.8,29.94,29.75,29.85,480600.0,17.3789,17.4605,17.3497,17.408,480600.0
2008-02-01 10:05:00,29.86,29.93,29.81,29.81,204200.0,17.4139,17.4547,17.3847,17.3847,204200.0
2008-02-01 10:10:00,29.82,29.88,29.81,29.82,261000.0,17.3906,17.4255,17.3847,17.3906,261000.0
2008-02-01 10:15:00,29.82,29.85,29.79,29.81,205800.0,17.3906,17.408,17.3731,17.3847,205800.0
2008-02-01 10:20:00,29.82,29.86,29.72,29.76,216200.0,17.3906,17.4139,17.3322,17.3556,216200.0
2008-02-01 10:25:00,29.76,29.82,29.72,29.75,249400.0,17.3556,17.3906,17.3322,17.3497,249400.0
2008-02-01 10:30:00,29.74,29.75,29.61,29.73,334800.0,17.3439,17.3497,17.2681,17.3381,334800.0
2008-02-01 10:35:00,29.73,29.75,29.69,29.75,277400.0,17.3381,17.3497,17.3147,17.3497,277400.0
2008-02-01 10:40:00,29.75,29.76,29.68,29.73,205200.0,17.3497,17.3556,17.3089,17.3381,205200.0
2008-02-01 10:45:00,29.73,29.89,29.68,29.85,438400.0,17.3381,17.4314,17.3089,17.408,438400.0
2008-02-01 10:50:00,29.85,29.91,29.84,29.86,279400.0,17.408,17.443,17.4022,17.4139,279400.0
2008-02-01 10:55:00,29.86,29.9,29.8,29.88,186000.0,17.4139,17.4372,17.3789,17.4255,186000.0
2008-02-01 11:00:00,29.87,29.89,29.81,29.84,139200.0,17.4197,17.4314,17.3847,17.4022,139200.0
2008-02-01 11:05:00,29.84,29.86,29.75,29.76,292400.0,17.4022,17.4139,17.3497,17.3556,292400.0
2008-02-01 11:10:00,29.77,29.84,29.72,29.82,155400.0,17.3614,17.4022,17.3322,17.3906,155400.0
2008-02-01 11:15:00,29.82,29.84,29.75,29.77,133600.0,17.3906,17.4022,17.3497,17.3614,133600.0
2008-02-01 11:20:00,29.77,29.82,29.75,29.8,158200.0,17.3614,17.3906,17.3497,17.3789,158200.0
2008-02-01 11:25:00,29.8,29.81,29.75,29.76,172000.0,17.3789,17.3847,17.3497,17.3556,172000.0
2008-02-01 11:30:00,29.76,29.85,29.75,29.85,200000.0,17.3556,17.408,17.3497,17.408,200000.0
2008-02-01 11:35:00,29.85,29.9,29.84,29.88,139600.0,17.408,17.4372,17.4022,17.4255,139600.0
2008-02-01 11:40:00,29.89,29.9,29.85,29.86,97800.0,17.4314,17.4372,17.408,17.4139,97800.0
2008-02-01 11:45:00,29.86,29.88,29.81,29.83,76200.0,17.4139,17.4255,17.3847,17.3964,76200.0
2008-02-01 11:50:00,29.83,29.85,29.78,29.79,129000.0,17.3964,17.408,17.3672,17.3731,129000.0
2008-02-01 11:55:00,29.78,29.83,29.76,29.82,112600.0,17.3672,17.3964,17.3556,17.3906,112600.0
2008-02-01 12:00:00,29.82,29.83,29.79,29.81,114600.0,17.3906,17.3964,17.3731,17.3847,114600.0
2008-02-01 12:05:00,29.81,29.82,29.73,29.74,110200.0,17.3847,17.3906,17.3381,17.3439,110200.0
2008-02-01 12:10:00,29.75,29.77,29.7,29.71,115200.0,17.3497,17.3614,17.3206,17.3264,115200.0
2008-02-01 12:15:00,29.7,29.74,29.66,29.68,107200.0,17.3206,17.3439,17.2972,17.3089,107200.0
2008-02-01 12:20:00,29.67,29.7,29.61,29.64,96000.0,17.3031,17.3206,17.2681,17.2856,96000.0
2008-02-01 12:25:00,29.64,29.67,29.63,29.64,125600.0,17.2856,17.3031,17.2797,17.2856,125600.0
2008-02-01 12:30:00,29.63,29.66,29.63,29.65,132000.0,17.2797,17.2972,17.2797,17.2914,132000.0
2008-02-01 12:35:00,29.65,29.65,29.6,29.61,133600.0,17.2914,17.2914,17.2623,17.2681,133600.0
2008-02-01 12:40:00,29.61,29.64,29.61,29.63,100200.0,17.2681,17.2856,17.2681,17.2797,100200.0
2008-02-01 12:45:00,29.63,29.64,29.56,29.6,135000.0,17.2797,17.2856,17.2389,17.2623,135000.0
2008-02-01 12:50:00,29.61,29.63,29.55,29.61,195200.0,17.2681,17.2797,17.2331,17.2681,195200.0
2008-02-01 12:55:00,29.61,29.64,29.53,29.55,165200.0,17.2681,17.2856,17.2214,17.2331,165200.0
2008-02-01 13:00:00,29.56,29.61,29.56,29.61,139000.0,17.2389,17.2681,17.2389,17.2681,139000.0
2008-02-01 13:05:00,29.61,29.67,29.6,29.66,101000.0,17.2681,17.3031,17.2623,17.2972,101000.0
2008-02-01 13:10:00,29.66,29.66,29.63,29.65,86600.0,17.2972,17.2972,17.2797,17.2914,86600.0
2008-02-01 13:15:00,29.65,29.69,29.64,29.64,138400.0,17.2914,17.3147,17.2856,17.2856,138400.0
2008-02-01 13:20:00,29.63,29.66,29.6,29.62,160400.0,17.2797,17.2972,17.2623,17.2739,160400.0
2008-02-01 13:25:00,29.62,29.64,29.59,29.6,136000.0,17.2739,17.2856,17.2564,17.2623,136000.0
2008-02-01 13:30:00,29.6,29.66,29.6,29.63,155400.0,17.2623,17.2972,17.2623,17.2797,155400.0
2008-02-01 13:35:00,29.63,29.64,29.61,29.63,99800.0,17.2797,17.2856,17.2681,17.2797,99800.0
2008-02-01 13:40:00,29.62,29.63,29.6,29.6,73600.0,17.2739,17.2797,17.2623,17.2623,73600.0
2008-02-01 13:45:00,29.61,29.61,29.57,29.59,69800.0,17.2681,17.2681,17.2448,17.2564,69800.0
2008-02-01 13:50:00,29.6,29.65,29.58,29.59,194600.0,17.2623,17.2914,17.2506,17.2564,194600.0
2008-02-01 13:55:00,29.6,29.61,29.55,29.57,110000.0,17.2623,17.2681,17.2331,17.2448,110000.0
2008-02-01 14:00:00,29.56,29.6,29.54,29.59,119600.0,17.2389,17.2623,17.2273,17.2564,119600.0
2008-02-01 14:05:00,29.59,29.61,29.59,29.61,138000.0,17.2564,17.2681,17.2564,17.2681,138000.0
2008-02-01 14:10:00,29.61,29.61,29.59,29.6,110000.0,17.2681,17.2681,17.2564,17.2623,110000.0
2008-02-01 14:15:00,29.6,29.62,29.59,29.61,59000.0,17.2623,17.2739,17.2564,17.2681,59000.0
2008-02-01 14:20:00,29.61,29.65,29.59,29.62,162200.0,17.2681,17.2914,17.2564,17.2739,162200.0
2008-02-01 14:25:00,29.61,29.63,29.58,29.59,120800.0,17.2681,17.2797,17.2506,17.2564,120800.0
2008-02-01 14:30:00,29.6,29.63,29.59,29.61,182000.0,17.2623,17.2797,17.2564,17.2681,182000.0
2008-02-01 14:35:00,29.61,29.64,29.59,29.63,268800.0,17.2681,17.2856,17.2564,17.2797,268800.0
2008-02-01 14:40:00,29.63,29.66,29.62,29.63,186800.0,17.2797,17.2972,17.2739,17.2797,186800.0
2008-02-01 14:45:00,29.61,29.63,29.6,29.61,115200.0,17.2681,17.2797,17.2623,17.2681,115200.0
2008-02-01 14:50:00,29.61,29.63,29.61,29.62,155200.0,17.2681,17.2797,17.2681,17.2739,155200.0
2008-02-01 14:55:00,29.62,29.63,29.59,29.61,187600.0,17.2739,17.2797,17.2564,17.2681,187600.0
2008-02-01 15:00:00,29.61,29.63,29.59,29.61,261800.0,17.2681,17.2797,17.2564,17.2681,261800.0
2008-02-01 15:05:00,29.61,29.66,29.6,29.61,269200.0,17.2681,17.2972,17.2623,17.2681,269200.0
2008-02-01 15:10:00,29.61,29.64,29.59,29.61,141400.0,17.2681,17.2856,17.2564,17.2681,141400.0
2008-02-01 15:15:00,29.61,29.61,29.56,29.6,196400.0,17.2681,17.2681,17.2389,17.2623,196400.0
2008-02-01 15:20:00,29.61,29.62,29.55,29.61,169200.0,17.2681,17.2739,17.2331,17.2681,169200.0
2008-02-01 15:25:00,29.61,29.66,29.59,29.62,403000.0,17.2681,17.2972,17.2564,17.2739,403000.0
2008-02-01 15:30:00,29.62,29.63,29.61,29.63,152800.0,17.2739,17.2797,17.2681,17.2797,152800.0
2008-02-01 15:35:00,29.63,29.63,29.6,29.61,164400.0,17.2797,17.2797,17.2623,17.2681,164400.0
2008-02-01 15:40:00,29.61,29.65,29.61,29.65,267400.0,17.2681,17.2914,17.2681,17.2914,267400.0
2008-02-01 15:45:00,29.65,29.66,29.62,29.66,307800.0,17.2914,17.2972,17.2739,17.2972,307800.0
2008-02-01 15:50:00,29.66,29.66,29.61,29.62,345400.0,17.2972,17.2972,17.2681,17.2739,345400.0
2008-02-01 15:55:00,29.62,29.64,29.61,29.63,373600.0,17.2739,17.2856,17.2681,17.2797,373600.0
2008-02-04 09:30:00,29.71,29.73,29.42,29.43,359400.0,17.3264,17.3381,17.1573,17.1631,359400.0
2008-02-04 09:35:00,29.42,29.58,29.42,29.51,255800.0,17.1573,17.2506,17.1573,17.2098,255800.0
2008-02-04 09:40:00,29.5,29.69,29.46,29.5,239600.0,17.2039,17.3147,17.1806,17.2039,239600.0
2008-02-04 09:45:00,29.5,29.53,29.47,29.5,257600.0,17.2039,17.2214,17.1864,17.2039,257600.0
2008-02-04 09:50:00,29.5,29.57,29.48,29.5,181000.0,17.2039,17.2448,17.1923,17.2039,181000.0
2008-02-04 09:55:00,29.5,29.5,29.48,29.49,168400.0,17.2039,17.2039,17.1923,17.1981,168400.0
2008-02-04 10:00:00,29.49,29.5,29.42,29.43,126600.0,17.1981,17.2039,17.1573,17.1631,126600.0
2008-02-04 10:05:00,29.43,29.52,29.43,29.48,249600.0,17.1631,17.2156,17.1631,17.1923,249600.0
2008-02-04 10:10:00,29.48,29.5,29.43,29.44,244800.0,17.1923,17.2039,17.1631,17.1689,244800.0
2008-02-04 10:15:00,29.45,29.48,29.41,29.42,134200.0,17.1748,17.1923,17.1514,17.1573,134200.0
2008-02-04 10:20:00,29.42,29.43,29.36,29.43,245000.0,17.1573,17.1631,17.1223,17.1631,245000.0
2008-02-04 10:25:00,29.43,29.43,29.4,29.4,121800.0,17.1631,17.1631,17.1456,17.1456,121800.0
2008-02-04 10:30:00,29.4,29.49,29.36,29.41,661800.0,17.1456,17.1981,17.1223,17.1514,661800.0
2008-02-04 10:35:00,29.41,29.46,29.37,29.45,313600.0,17.1514,17.1806,17.1281,17.1748,313600.0
2008-02-04 10:40:00,29.45,29.47,29.42,29.45,319800.0,17.1748,17.1864,17.1573,17.1748,319800.0
2008-02-04 10:45:00,29.45,29.46,29.42,29.43,99800.0,17.1748,17.1806,17.1573,17.1631,99800.0
2008-02-04 10:50:00,29.43,29.44,29.43,29.44,160800.0,17.1631,17.1689,17.1631,17.1689,160800.0
2008-02-04 10:55:00,29.44,29.46,29.43,29.44,199600.0,17.1689,17.1806,17.1631,17.1689,199600.0
2008-02-04 11:00:00,29.43,29.44,29.38,29.39,136000.0,17.1631,17.1689,17.134,17.1398,136000.0
2008-02-04 11:05:00,29.39,29.43,29.38,29.42,129000.0,17.1398,17.1631,17.134,17.1573,129000.0
2008-02-04 11:10:00,29.42,29.42,29.4,29.42,99000.0,17.1573,17.1573,17.1456,17.1573,99000.0
2008-02-04 11:15:00,29.42,29.43,29.4,29.41,142000.0,17.1573,17.1631,17.1456,17.1514,142000.0
2008-02-04 11:20:00,29.41,29.41,29.38,29.38,112600.0,17.1514,17.1514,17.134,17.134,112600.0
2008-02-04 11:25:00,29.38,29.4,29.38,29.4,102000.0,17.134,17.1456,17.134,17.1456,102000.0
2008-02-04 11:30:00,29.39,29.42,29.38,29.4,274200.0,17.1398,17.1573,17.134,17.1456,274200.0
2008-02-04 11:35:00,29.39,29.4,29.38,29.38,76400.0,17.1398,17.1456,17.134,17.134,76400.0
2008-02-04 11:40:00,29.39,29.42,29.38,29.39,115800.0,17.1398,17.1573,17.134,17.1398,115800.0
2008-02-04 11:45:00,29.39,29.43,29.39,29.41,95000.0,17.1398,17.1631,17.1398,17.1514,95000.0
2008-02-04 11:50:00,29.41,29.42,29.4,29.41,88600.0,17.1514,17.1573,17.1456,17.1514,88600.0
2008-02-04 11:55:00,29.41,29.43,29.38,29.39,169400.0,17.1514,17.1631,17.134,17.1398,169400.0
2008-02-04 12:00:00,29.39,29.42,29.38,29.38,93000.0,17.1398,17.1573,17.134,17.134,93000.0
2008-02-04 12:05:00,29.38,29.39,29.37,29.39,58000.0,17.134,17.1398,17.1281,17.1398,58000.0
2008-02-04 12:10:00,29.39,29.43,29.38,29.43,145400.0,17.1398,17.1631,17.134,17.1631,145400.0
2008-02-04 12:15:00,29.43,29.44,29.4,29.43,149600.0,17.1631,17.1689,17.1456,17.1631,149600.0
2008-02-04 12:20:00,29.43,29.43,29.39,29.42,193400.0,17.1631,17.1631,17.1398,17.1573,193400.0
2008-02-04 12:25:00,29.42,29.42,29.39,29.41,86800.0,17.1573,17.1573,17.1398,17.1514,86800.0
2008-02-04 12:30:00,29.41,29.43,29.41,29.43,159200.0,17.1514,17.1631,17.1514,17.1631,159200.0
2008-02-04 12:35:00,29.43,29.45,29.42,29.42,111800.0,17.1631,17.1748,17.1573,17.1573,111800.0
2008-02-04 12:40:00,29.42,29.43,29.42,29.42,150400.0,17.1573,17.1631,17.1573,17.1573,150400.0
2008-02-04 12:45:00,29.42,29.43,29.42,29.43,67000.0,17.1573,17.1631,17.1573,17.1631,67000.0
2008-02-04 12:50:00,29.43,29.43,29.41,29.41,129400.0,17.1631,17.1631,17.1514,17.1514,129400.0
2008-02-04 12:55:00,29.41,29.43,29.4,29.42,65200.0,17.1514,17.1631,17.1456,17.1573,65200.0
2008-02-04 13:00:00,29.42,29.42,29.39,29.4,146800.0,17.1573,17.1573,17.1398,17.1456,146800.0
2008-02-04 13:05:00,29.4,29.41,29.33,29.35,245800.0,17.1456,17.1514,17.1048,17.1165,245800.0
2008-02-04 13:10:00,29.35,29.37,29.34,29.34,190800.0,17.1165,17.1281,17.1106,17.1106,190800.0
2008-02-04 13:15:00,29.35,29.36,29.35,29.35,161200.0,17.1165,17.1223,17.1165,17.1165,161200.0
2008-02-04 13:20:00,29.35,29.35,29.31,29.31,113200.0,17.1165,17.1165,17.0931,17.0931,113200.0
2008-02-04 13:25:00,29.31,29.31,29.27,29.3,151600.0,17.0931,17.0931,17.0698,17.0873,151600.0
2008-02-04 13:30:00,29.31,29.31,29.3,29.3,192600.0,17.0931,17.0931,17.0873,17.0873,192600.0
2008-02-04 13:35:00,29.3,29.31,29.28,29.29,198600.0,17.0873,17.0931,17.0756,17.0815,198600.0
2008-02-04 13:40:00,29.28,29.31,29.28,29.3,146000.0,17.0756,17.0931,17.0756,17.0873,146000.0
2008-02-04 13:45:00,29.3,29.32,29.29,29.32,81800.0,17.0873,17.099,17.0815,17.099,81800.0
2008-02-04 13:50:00,29.32,29.33,29.26,29.28,202200.0,17.099,17.1048,17.064,17.0756,202200.0
2008-02-04 13:55:00,29.29,29.3,29.28,29.3,80200.0,17.0815,17.0873,17.0756,17.0873,80200.0
2008-02-04 14:00:00,29.3,29.3,29.27,29.3,107600.0,17.0873,17.0873,17.0698,17.0873,107600.0
2008-02-04 14:05:00,29.3,29.3,29.27,29.28,182200.0,17.0873,17.0873,17.0698,17.0756,182200.0
2008-02-04 14:10:00,29.28,29.3,29.27,29.28,93800.0,17.0756,17.0873,17.0698,17.0756,93800.0
2008-02-04 14:15:00,29.29,29.31,29.28,29.3,516400.0,17.0815,17.0931,17.0756,17.0873,516400.0
2008-02-04 14:20:00,29.3,29.31,29.29,29.31,178200.0,17.0873,17.0931,17.0815,17.0931,178200.0
2008-02-04 14:25:00,29.31,29.31,29.29,29.29,179200.0,17.0931,17.0931,17.0815,17.0815,179200.0
2008-02-04 14:30:00,29.29,29.29,29.25,29.27,123400.0,17.0815,17.0815,17.0581,17.0698,123400.0
2008-02-04 14:35:00,29.27,29.28,29.24,29.25,146800.0,17.0698,17.0756,17.0523,17.0581,146800.0
2008-02-04 14:40:00,29.25,29.28,29.25,29.27,139000.0,17.0581,17.0756,17.0581,17.0698,139000.0
2008-02-04 14:45:00,29.27,29.27,29.25,29.27,110600.0,17.0698,17.0698,17.0581,17.0698,110600.0
2008-02-04 14:50:00,29.27,29.27,29.25,29.26,150000.0,17.0698,17.0698,17.0581,17.064,150000.0
2008-02-04 14:55:00,29.26,29.28,29.24,29.28,180200.0,17.064,17.0756,17.0523,17.0756,180200.0
2008-02-04 15:00:00,29.27,29.3,29.27,29.29,221000.0,17.0698,17.0873,17.0698,17.0815,221000.0
2008-02-04 15:05:00,29.29,29.3,29.26,29.3,190200.0,17.0815,17.0873,17.064,17.0873,190200.0
2008-02-04 15:10:00,29.3,29.3,29.27,29.3,191200.0,17.0873,17.0873,17.0698,17.0873,191200.0
2008-02-04 15:15:00,29.29,29.31,29.27,29.27,250400.0,17.0815,17.0931,17.0698,17.0698,250400.0
2008-02-04 15:20:00,29.28,29.3,29.27,29.28,235600.0,17.0756,17.0873,17.0698,17.0756,235600.0
2008-02-04 15:25:00,29.28,29.29,29.27,29.29,207600.0,17.0756,17.0815,17.0698,17.0815,207600.0
2008-02-04 15:30:00,29.29,29.31,29.28,29.29,388200.0,17.0815,17.0931,17.0756,17.0815,388200.0
2008-02-04 15:35:00,29.28,29.31,29.28,29.3,160000.0,17.0756,17.0931,17.0756,17.0873,160000.0
2008-02-04 15:40:00,29.3,29.33,29.29,29.3,271000.0,17.0873,17.1048,17.0815,17.0873,271000.0
2008-02-04 15:45:00,29.3,29.32,29.29,29.3,473000.0,17.0873,17.099,17.0815,17.0873,473000.0
2008-02-04 15:50:00,29.3,29.31,29.28,29.3,286200.0,17.0873,17.0931,17.0756,17.0873,286200.0
2008-02-04 15:55:00,29.3,29.31,29.28,29.28,505800.0,17.0873,17.0931,17.0756,17.0756,505800.0
2008-02-05 09:30:00,29.24,29.25,29.0,29.11,526000.0,17.0523,17.0581,16.9123,16.9765,526000.0
2008-02-05 09:35:00,29.12,29.12,28.99,28.99,247600.0,16.9823,16.9823,16.9065,16.9065,247600.0
2008-02-05 09:40:00,28.99,29.0,28.9,28.94,320800.0,16.9065,16.9123,16.854,16.8773,320800.0
2008-02-05 09:45:00,28.95,28.96,28.9,28.93,266800.0,16.8832,16.889,16.854,16.8715,266800.0
2008-02-05 09:50:00,28.93,28.96,28.9,28.93,221400.0,16.8715,16.889,16.854,16.8715,221400.0
2008-02-05 09:55:00,28.93,28.98,28.91,28.92,464400.0,16.8715,16.9007,16.8599,16.8657,464400.0
2008-02-05 10:00:00,28.92,28.93,28.84,28.88,337200.0,16.8657,16.8715,16.819,16.8424,337200.0
2008-02-05 10:05:00,28.88,28.89,28.8,28.83,244600.0,16.8424,16.8482,16.7957,16.8132,244600.0
2008-02-05 10:10:00,28.83,28.87,28.82,28.82,340200.0,16.8132,16.8365,16.8074,16.8074,340200.0
2008-02-05 10:15:00,28.82,28.85,28.78,28.79,271000.0,16.8074,16.8249,16.784,16.7899,271000.0
2008-02-05 10:20:00,28.8,28.85,28.76,28.77,1391600.0,16.7957,16.8249,16.7724,16.7782,1391600.0
2008-02-05 10:25:00,28.77,28.83,28.75,28.82,247800.0,16.7782,16.8132,16.7665,16.8074,247800.0
2008-02-05 10:30:00,28.82,28.83,28.75,28.76,310200.0,16.8074,16.8132,16.7665,16.7724,310200.0
2008-02-05 10:35:00,28.76,28.78,28.7,28.74,147200.0,16.7724,16.784,16.7374,16.7607,147200.0
2008-02-05 10:40:00,28.75,28.76,28.73,28.75,75200.0,16.7665,16.7724,16.7549,16.7665,75200.0
2008-02-05 10:45:00,28.75,28.76,28.72,28.73,145600.0,16.7665,16.7724,16.749,16.7549,145600.0
2008-02-05 10:50:00,28.73,28.78,28.73,28.74,530200.0,16.7549,16.784,16.7549,16.7607,530200.0
2008-02-05 10:55:00,28.74,28.78,28.74,28.75,415600.0,16.7607,16.784,16.7607,16.7665,415600.0
2008-02-05 11:00:00,28.75,28.77,28.74,28.75,297600.0,16.7665,16.7782,16.7607,16.7665,297600.0
2008-02-05 11:05:00,28.75,28.82,28.74,28.77,496600.0,16.7665,16.8074,16.7607,16.7782,496600.0
2008-02-05 11:10:00,28.78,28.85,28.77,28.8,573000.0,16.784,16.8249,16.7782,16.7957,573000.0
2008-02-05 11:15:00,28.8,28.8,28.78,28.78,104600.0,16.7957,16.7957,16.784,16.784,104600.0
2008-02-05 11:20:00,28.78,28.8,28.77,28.78,233400.0,16.784,16.7957,16.7782,16.784,233400.0
2008-02-05 11:25:00,28.78,28.79,28.75,28.76,154400.0,16.784,16.7899,16.7665,16.7724,154400.0
2008-02-05 11:30:00,28.77,28.8,28.76,28.78,193200.0,16.7782,16.7957,16.7724,16.784,193200.0
2008-02-05 11:35:00,28.78,28.83,28.77,28.78,360000.0,16.784,16.8132,16.7782,16.784,360000.0
2008-02-05 11:40:00,28.79,28.8,28.77,28.79,216400.0,16.7899,16.7957,16.7782,16.7899,216400.0
2008-02-05 11:45:00,28.79,28.88,28.79,28.8,178600.0,16.7899,16.8424,16.7899,16.7957,178600.0
2008-02-05 11:50:00,28.8,28.82,28.8,28.81,195200.0,16.7957,16.8074,16.7957,16.8015,195200.0
2008-02-05 11:55:00,28.82,28.85,28.78,28.78,708800.0,16.8074,16.8249,16.784,16.784,708800.0
2008-02-05 12:00:00,28.79,28.81,28.79,28.81,81000.0,16.7899,16.8015,16.7899,16.8015,81000.0
2008-02-05 12:05:00,28.81,28.82,28.78,28.79,90800.0,16.8015,16.8074,16.784,16.7899,90800.0
2008-02-05 12:10:00,28.79,28.8,28.75,28.79,487800.0,16.7899,16.7957,16.7665,16.7899,487800.0
2008-02-05 12:15:00,28.79,28.8,28.74,28.76,451800.0,16.7899,16.7957,16.7607,16.7724,451800.0
2008-02-05 12:20:00,28.76,28.78,28.75,28.78,71600.0,16.7724,16.784,16.7665,16.784,71600.0
2008-02-05 12:25:00,28.78,28.79,28.74,28.75,332600.0,16.784,16.7899,16.7607,16.7665,332600.0
2008-02-05 12:30:00,28.75,28.76,28.74,28.75,80800.0,16.7665,16.7724,16.7607,16.7665,80800.0
2008-02-05 12:35:00,28.75,28.76,28.7,28.75,151200.0,16.7665,16.7724,16.7374,16.7665,151200.0
2008-02-05 12:40:00,28.75,28.77,28.75,28.77,136800.0,16.7665,16.7782,16.7665,16.7782,136800.0
2008-02-05 12:45:00,28.77,28.83,28.75,28.83,109400.0,16.7782,16.8132,16.7665,16.8132,109400.0
2008-02-05 12:50:00,28.83,28.84,28.79,28.83,285800.0,16.8132,16.819,16.7899,16.8132,285800.0
2008-02-05 12:55:00,28.83,28.84,28.81,28.82,184800.0,16.8132,16.819,16.8015,16.8074,184800.0
2008-02-05 13:00:00,28.82,28.83,28.8,28.81,243200.0,16.8074,16.8132,16.7957,16.8015,243200.0
2008-02-05 13:05:00,28.81,28.82,28.78,28.79,167000.0,16.8015,16.8074,16.784,16.7899,167000.0
2008-02-05 13:10:00,28.79,28.8,28.72,28.8,143400.0,16.7899,16.7957,16.749,16.7957,143400.0
2008-02-05 13:15:00,28.8,28.81,28.78,28.79,401400.0,16.7957,16.8015,16.784,16.7899,401400.0
2008-02-05 13:20:00,28.79,28.81,28.78,28.8,137600.0,16.7899,16.8015,16.784,16.7957,137600.0
2008-02-05 13:25:00,28.8,28.8,28.78,28.8,79200.0,16.7957,16.7957,16.784,16.7957,79200.0
2008-02-05 13:30:00,28.8,28.8,28.74,28.75,169600.0,16.7957,16.7957,16.7607,16.7665,169600.0
2008-02-05 13:35:00,28.76,28.79,28.75,28.77,345600.0,16.7724,16.7899,16.7665,16.7782,345600.0
2008-02-05 13:40:00,28.76,28.78,28.75,28.77,239200.0,16.7724,16.784,16.7665,16.7782,239200.0
2008-02-05 13:45:00,28.77,28.81,28.75,28.78,410600.0,16.7782,16.8015,16.7665,16.784,410600.0
2008-02-05 13:50:00,28.78,28.85,28.78,28.85,147000.0,16.784,16.8249,16.784,16.8249,147000.0
2008-02-05 13:55:00,28.85,28.85,28.8,28.81,228200.0,16.8249,16.8249,16.7957,16.8015,228200.0
2008-02-05 14:00:00,28.8,28.83,28.8,28.8,284000.0,16.7957,16.8132,16.7957,16.7957,284000.0
2008-02-05 14:05:00,28.8,28.84,28.79,28.82,265200.0,16.7957,16.819,16.7899,16.8074,265200.0
2008-02-05 14:10:00,28.81,28.83,28.81,28.82,180600.0,16.8015,16.8132,16.8015,16.8074,180600.0
2008-02-05 14:15:00,28.82,28.83,28.81,28.83,289000.0,16.8074,16.8132,16.8015,16.8132,289000.0
2008-02-05 14:20:00,28.83,28.83,28.75,28.81,348600.0,16.8132,16.8132,16.7665,16.8015,348600.0
2008-02-05 14:25:00,28.8,28.82,28.79,28.8,149000.0,16.7957,16.8074,16.7899,16.7957,149000.0
2008-02-05 14:30:00,28.8,28.84,28.8,28.82,218200.0,16.7957,16.819,16.7957,16.8074,218200.0
2008-02-05 14:35:00,28.81,28.86,28.81,28.85,186200.0,16.8015,16.8307,16.8015,16.8249,186200.0
2008-02-05 14:40:00,28.84,28.85,28.83,28.84,187000.0,16.819,16.8249,16.8132,16.819,187000.0
2008-02-05 14:45:00,28.83,28.84,28.79,28.82,330000.0,16.8132,16.819,16.7899,16.8074,330000.0
2008-02-05 14:50:00,28.82,28.86,28.81,28.85,241800.0,16.8074,16.8307,16.8015,16.8249,241800.0
2008-02-05 14:55:00,28.86,28.86,28.82,28.82,221200.0,16.8307,16.8307,16.8074,16.8074,221200.0
2008-02-05 15:00:00,28.82,28.83,28.78,28.8,318400.0,16.8074,16.8132,16.784,16.7957,318400.0
2008-02-05 15:05:00,28.8,28.83,28.77,28.79,204800.0,16.7957,16.8132,16.7782,16.7899,204800.0
2008-02-05 15:10:00,28.78,28.79,28.75,28.78,204800.0,16.784,16.7899,16.7665,16.784,204800.0
2008-02-05 15:15:00,28.79,28.81,28.78,28.8,159000.0,16.7899,16.8015,16.784,16.7957,159000.0
2008-02-05 15:20:00,28.8,28.8,28.75,28.77,273400.0,16.7957,16.7957,16.7665,16.7782,273400.0
2008-02-05 15:25:00,28.78,28.81,28.75,28.78,371200.0,16.784,16.8015,16.7665,16.784,371200.0
2008-02-05 15:30:00,28.78,28.82,28.75,28.77,291600.0,16.784,16.8074,16.7665,16.7782,291600.0
2008-02-05 15:35:00,28.77,28.82,28.77,28.78,227800.0,16.7782,16.8074,16.7782,16.784,227800.0
2008-02-05 15:40:00,28.78,28.78,28.7,28.71,471000.0,16.784,16.784,16.7374,16.7432,471000.0
2008-02-05 15:45:00,28.71,28.73,28.66,28.67,555400.0,16.7432,16.7549,16.7141,16.7199,555400.0
2008-02-05 15:50:00,28.67,28.75,28.67,28.73,566800.0,16.7199,16.7665,16.7199,16.7549,566800.0
2008-02-05 15:55:00,28.73,28.76,28.72,28.73,838200.0,16.7549,16.7724,16.749,16.7549,838200.0
2008-02-06 09:30:00,28.95,29.0,28.83,29.0,528200.0,16.8832,16.9123,16.8132,16.9123,528200.0
2008-02-06 09:35:00,29.0,29.1,28.94,28.99,329600.0,16.9123,16.9707,16.8773,16.9065,329600.0
2008-02-06 09:40:00,29.0,29.0,28.86,28.91,215800.0,16.9123,16.9123,16.8307,16.8599,215800.0
2008-02-06 09:45:00,28.91,29.06,28.9,29.02,1299800.0,16.8599,16.9473,16.854,16.924,1299800.0
2008-02-06 09:50:00,29.02,29.04,28.88,28.93,515400.0,16.924,16.9357,16.8424,16.8715,515400.0
2008-02-06 09:55:00,28.92,29.04,28.88,28.96,377800.0,16.8657,16.9357,16.8424,16.889,377800.0
2008-02-06 10:00:00,28.96,29.0,28.93,28.97,201400.0,16.889,16.9123,16.8715,16.8948,201400.0
2008-02-06 10:05:00,28.97,29.01,28.92,28.93,204200.0,16.8948,16.9182,16.8657,16.8715,204200.0
2008-02-06 10:10:00,28.93,28.96,28.83,28.85,280800.0,16.8715,16.889,16.8132,16.8249,280800.0
2008-02-06 10:15:00,28.85,28.85,28.79,28.82,186600.0,16.8249,16.8249,16.7899,16.8074,186600.0
2008-02-06 10:20:00,28.82,28.85,28.81,28.82,151400.0,16.8074,16.8249,16.8015,16.8074,151400.0
2008-02-06 10:25:00,28.82,28.84,28.81,28.81,133200.0,16.8074,16.819,16.8015,16.8015,133200.0
2008-02-06 10:30:00,28.81,28.88,28.81,28.86,157000.0,16.8015,16.8424,16.8015,16.8307,157000.0
2008-02-06 10:35:00,28.86,28.87,28.81,28.86,105800.0,16.8307,16.8365,16.8015,16.8307,105800.0
2008-02-06 10:40:00,28.86,28.92,28.86,28.91,142600.0,16.8307,16.8657,16.8307,16.8599,142600.0
2008-02-06 10:45:00,28.92,28.95,28.89,28.92,127400.0,16.8657,16.8832,16.8482,16.8657,127400.0
2008-02-06 10:50:00,28.92,28.96,28.92,28.94,591600.0,16.8657,16.889,16.8657,16.8773,591600.0
2008-02-06 10:55:00,28.94,28.96,28.93,28.95,188400.0,16.8773,16.889,16.8715,16.8832,188400.0
2008-02-06 11:00:00,28.95,28.98,28.93,28.97,292000.0,16.8832,16.9007,16.8715,16.8948,292000.0
2008-02-06 11:05:00,28.97,28.98,28.9,28.91,137600.0,16.8948,16.9007,16.854,16.8599,137600.0
2008-02-06 11:10:00,28.91,28.97,28.9,28.96,91400.0,16.8599,16.8948,16.854,16.889,91400.0
2008-02-06 11:15:00,28.96,28.98,28.91,28.92,123000.0,16.889,16.9007,16.8599,16.8657,123000.0
2008-02-06 11:20:00,28.93,28.98,28.92,28.97,87200.0,16.8715,16.9007,16.8657,16.8948,87200.0
2008-02-06 11:25:00,28.97,28.98,28.95,28.96,193800.0,16.8948,16.9007,16.8832,16.889,193800.0
2008-02-06 11:30:00,28.96,28.97,28.94,28.96,100200.0,16.889,16.8948,16.8773,16.889,100200.0
2008-02-06 11:35:00,28.96,28.97,28.95,28.95,83400.0,16.889,16.8948,16.8832,16.8832,83400.0
2008-02-06 11:40:00,28.94,28.95,28.9,28.92,159400.0,16.8773,16.8832,16.854,16.8657,159400.0
2008-02-06 11:45:00,28.91,28.93,28.91,28.91,86800.0,16.8599,16.8715,16.8599,16.8599,86800.0
2008-02-06 11:50:00,28.91,28.93,28.91,28.93,73800.0,16.8599,16.8715,16.8599,16.8715,73800.0
2008-02-06 11:55:00,28.93,28.96,28.91,28.93,102200.0,16.8715,16.889,16.8599,16.8715,102200.0
2008-02-06 12:00:00,28.92,28.97,28.92,28.96,91400.0,16.8657,16.8948,16.8657,16.889,91400.0
2008-02-06 12:05:00,28.97,28.99,28.95,28.96,352600.0,16.8948,16.9065,16.8832,16.889,352600.0
2008-02-06 12:10:00,28.95,28.96,28.92,28.96,85200.0,16.8832,16.889,16.8657,16.889,85200.0
2008-02-06 12:15:00,28.96,28.96,28.96,28.96,98600.0,16.889,16.889,16.889,16.889,98600.0
2008-02-06 12:20:00,28.96,28.98,28.96,28.98,71600.0,16.889,16.9007,16.889,16.9007,71600.0
2008-02-06 12:25:00,28.98,28.98,28.96,28.97,85000.0,16.9007,16.9007,16.889,16.8948,85000.0
2008-02-06 12:30:00,28.97,28.97,28.93,28.95,93000.0,16.8948,16.8948,16.8715,16.8832,93000.0
2008-02-06 12:35:00,28.95,28.97,28.93,28.97,71400.0,16.8832,16.8948,16.8715,16.8948,71400.0
2008-02-06 12:40:00,28.97,28.97,28.93,28.95,112800.0,16.8948,16.8948,16.8715,16.8832,112800.0
2008-02-06 12:45:00,28.95,28.95,28.91,28.92,96600.0,16.8832,16.8832,16.8599,16.8657,96600.0
2008-02-06 12:50:00,28.92,28.95,28.9,28.95,93800.0,16.8657,16.8832,16.854,16.8832,93800.0
2008-02-06 12:55:00,28.95,28.96,28.91,28.92,82000.0,16.8832,16.889,16.8599,16.8657,82000.0
2008-02-06 13:00:00,28.93,28.93,28.9,28.92,62200.0,16.8715,16.8715,16.854,16.8657,62200.0
2008-02-06 13:05:00,28.92,28.93,28.9,28.9,102800.0,16.8657,16.8715,16.854,16.854,102800.0
2008-02-06 13:10:00,28.9,28.91,28.89,28.9,97000.0,16.854,16.8599,16.8482,16.854,97000.0
2008-02-06 13:15:00,28.9,28.93,28.9,28.9,97000.0,16.854,16.8715,16.854,16.854,97000.0
2008-02-06 13:20:00,28.9,28.93,28.89,28.93,68400.0,16.854,16.8715,16.8482,16.8715,68400.0
2008-02-06 13:25:00,28.93,28.96,28.93,28.96,73000.0,16.8715,16.889,16.8715,16.889,73000.0
2008-02-06 13:30:00,28.95,28.96,28.93,28.93,75000.0,16.8832,16.889,16.8715,16.8715,75000.0
2008-02-06 13:35:00,28.92,28.92,28.9,28.91,60800.0,16.8657,16.8657,16.854,16.8599,60800.0
2008-02-06 13:40:00,28.91,28.96,28.91,28.95,144200.0,16.8599,16.889,16.8599,16.8832,144200.0
2008-02-06 13:45:00,28.95,28.97,28.93,28.95,107600.0,16.8832,16.8948,16.8715,16.8832,107600.0
2008-02-06 13:50:00,28.95,28.96,28.93,28.93,133400.0,16.8832,16.889,16.8715,16.8715,133400.0
2008-02-06 13:55:00,28.93,28.93,28.88,28.9,215400.0,16.8715,16.8715,16.8424,16.854,215400.0
2008-02-06 14:00:00,28.89,28.91,28.88,28.89,115000.0,16.8482,16.8599,16.8424,16.8482,115000.0
2008-02-06 14:05:00,28.9,28.93,28.89,28.93,81200.0,16.854,16.8715,16.8482,16.8715,81200.0
2008-02-06 14:10:00,28.93,28.93,28.85,28.88,153000.0,16.8715,16.8715,16.8249,16.8424,153000.0
2008-02-06 14:15:00,28.88,28.91,28.87,28.89,84800.0,16.8424,16.8599,16.8365,16.8482,84800.0
2008-02-06 14:20:00,28.89,28.9,28.85,28.89,104200.0,16.8482,16.854,16.8249,16.8482,104200.0
2008-02-06 14:25:00,28.88,28.93,28.87,28.91,58600.0,16.8424,16.8715,16.8365,16.8599,58600.0
2008-02-06 14:30:00,28.91,28.96,28.89,28.93,347400.0,16.8599,16.889,16.8482,16.8715,347400.0
2008-02-06 14:35:00,28.93,28.96,28.93,28.95,295000.0,16.8715,16.889,16.8715,16.8832,295000.0
2008-02-06 14:40:00,28.95,28.96,28.93,28.94,91000.0,16.8832,16.889,16.8715,16.8773,91000.0
2008-02-06 14:45:00,28.95,28.96,28.93,28.96,184600.0,16.8832,16.889,16.8715,16.889,184600.0
2008-02-06 14:50:00,28.96,28.96,28.93,28.95,69800.0,16.889,16.889,16.8715,16.8832,69800.0
2008-02-06 14:55:00,28.94,28.97,28.93,28.95,147600.0,16.8773,16.8948,16.8715,16.8832,147600.0
2008-02-06 15:00:00,28.95,28.96,28.92,28.93,148000.0,16.8832,16.889,16.8657,16.8715,148000.0
2008-02-06 15:05:00,28.93,28.95,28.93,28.94,106000.0,16.8715,16.8832,16.8715,16.8773,106000.0
2008-02-06 15:10:00,28.94,28.96,28.92,28.93,171600.0,16.8773,16.889,16.8657,16.8715,171600.0
2008-02-06 15:15:00,28.93,28.93,28.84,28.88,253400.0,16.8715,16.8715,16.819,16.8424,253400.0
2008-02-06 15:20:00,28.88,28.88,28.85,28.87,302000.0,16.8424,16.8424,16.8249,16.8365,302000.0
2008-02-06 15:25:00,28.88,28.9,28.87,28.89,137600.0,16.8424,16.854,16.8365,16.8482,137600.0
2008-02-06 15:30:00,28.89,28.89,28.86,28.87,240000.0,16.8482,16.8482,16.8307,16.8365,240000.0
2008-02-06 15:35:00,28.87,28.96,28.86,28.92,308400.0,16.8365,16.889,16.8307,16.8657,308400.0
2008-02-06 15:40:00,28.93,28.93,28.89,28.9,264800.0,16.8715,16.8715,16.8482,16.854,264800.0
2008-02-06 15:45:00,28.9,28.92,28.86,28.91,288000.0,16.854,16.8657,16.8307,16.8599,288000.0
2008-02-06 15:50:00,28.91,28.91,28.83,28.84,354200.0,16.8599,16.8599,16.8132,16.819,354200.0
2008-02-06 15:55:00,28.84,28.86,28.82,28.86,409000.0,16.819,16.8307,16.8074,16.8307,409000.0
2008-02-07 09:30:00,28.92,29.25,28.92,29.17,812800.0,16.8657,17.0581,16.8657,17.0115,812800.0
2008-02-07 09:35:00,29.18,29.18,29.08,29.12,591600.0,17.0173,17.0173,16.959,16.9823,591600.0
2008-02-07 09:40:00,29.13,29.15,29.06,29.14,472600.0,16.9882,16.9998,16.9473,16.994,472600.0
2008-02-07 09:45:00,29.13,29.2,29.11,29.18,715600.0,16.9882,17.029,16.9765,17.0173,715600.0
2008-02-07 09:50:00,29.18,29.2,29.06,29.11,276000.0,17.0173,17.029,16.9473,16.9765,276000.0
2008-02-07 09:55:00,29.1,29.14,29.07,29.08,237000.0,16.9707,16.994,16.9532,16.959,237000.0
2008-02-07 10:00:00,29.08,29.19,29.03,29.18,391000.0,16.959,17.0231,16.9298,17.0173,391000.0
2008-02-07 10:05:00,29.18,29.21,29.13,29.15,910200.0,17.0173,17.0348,16.9882,16.9998,910200.0
2008-02-07 10:10:00,29.15,29.25,29.14,29.25,461800.0,16.9998,17.0581,16.994,17.0581,461800.0
2008-02-07 10:15:00,29.25,29.34,29.18,29.18,402800.0,17.0581,17.1106,17.0173,17.0173,402800.0
2008-02-07 10:20:00,29.19,29.21,29.13,29.19,291400.0,17.0231,17.0348,16.9882,17.0231,291400.0
2008-02-07 10:25:00,29.19,29.25,29.15,29.2,192400.0,17.0231,17.0581,16.9998,17.029,192400.0
2008-02-07 10:30:00,29.18,29.22,29.15,29.2,237000.0,17.0173,17.0406,16.9998,17.029,237000.0
2008-02-07 10:35:00,29.2,29.21,29.15,29.19,179800.0,17.029,17.0348,16.9998,17.0231,179800.0
2008-02-07 10:40:00,29.19,29.2,29.17,29.19,133600.0,17.0231,17.029,17.0115,17.0231,133600.0
2008-02-07 10:45:00,29.18,29.2,29.17,29.2,205400.0,17.0173,17.029,17.0115,17.029,205400.0
2008-02-07 10:50:00,29.19,29.21,29.17,29.2,232200.0,17.0231,17.0348,17.0115,17.029,232200.0
2008-02-07 10:55:00,29.2,29.21,29.18,29.2,220000.0,17.029,17.0348,17.0173,17.029,220000.0
2008-02-07 11:00:00,29.19,29.21,29.13,29.17,225000.0,17.0231,17.0348,16.9882,17.0115,225000.0
2008-02-07 11:05:00,29.17,29.18,29.08,29.08,262600.0,17.0115,17.0173,16.959,16.959,262600.0
2008-02-07 11:10:00,29.09,29.1,29.06,29.09,261600.0,16.9648,16.9707,16.9473,16.9648,261600.0
2008-02-07 11:15:00,29.09,29.1,29.06,29.07,151600.0,16.9648,16.9707,16.9473,16.9532,151600.0
2008-02-07 11:20:00,29.07,29.14,29.05,29.13,136400.0,16.9532,16.994,16.9415,16.9882,136400.0
2008-02-07 11:25:00,29.13,29.15,29.06,29.1,116800.0,16.9882,16.9998,16.9473,16.9707,116800.0
2008-02-07 11:30:00,29.09,29.1,29.06,29.09,92800.0,16.9648,16.9707,16.9473,16.9648,92800.0
2008-02-07 11:35:00,29.09,29.1,29.01,29.04,205600.0,16.9648,16.9707,16.9182,16.9357,205600.0
2008-02-07 11:40:00,29.04,29.07,29.03,29.06,121800.0,16.9357,16.9532,16.9298,16.9473,121800.0
2008-02-07 11:45:00,29.06,29.12,29.05,29.07,150800.0,16.9473,16.9823,16.9415,16.9532,150800.0
2008-02-07 11:50:00,29.07,29.1,29.04,29.06,85200.0,16.9532,16.9707,16.9357,16.9473,85200.0
2008-02-07 11:55:00,29.06,29.07,29.03,29.04,75800.0,16.9473,16.9532,16.9298,16.9357,75800.0
2008-02-07 12:00:00,29.04,29.06,29.0,29.02,107800.0,16.9357,16.9473,16.9123,16.924,107800.0
2008-02-07 12:05:00,29.02,29.03,28.99,29.02,135400.0,16.924,16.9298,16.9065,16.924,135400.0
2008-02-07 12:10:00,29.01,29.02,28.95,28.95,96400.0,16.9182,16.924,16.8832,16.8832,96400.0
2008-02-07 12:15:00,28.96,28.99,28.95,28.96,82800.0,16.889,16.9065,16.8832,16.889,82800.0
2008-02-07 12:20:00,28.96,28.99,28.94,28.98,92800.0,16.889,16.9065,16.8773,16.9007,92800.0
2008-02-07 12:25:00,28.98,29.0,28.96,28.99,97000.0,16.9007,16.9123,16.889,16.9065,97000.0
2008-02-07 12:30:00,28.98,29.09,28.98,29.08,224800.0,16.9007,16.9648,16.9007,16.959,224800.0
2008-02-07 12:35:00,29.08,29.11,29.06,29.11,140400.0,16.959,16.9765,16.9473,16.9765,140400.0
2008-02-07 12:40:00,29.11,29.11,29.03,29.06,86200.0,16.9765,16.9765,16.9298,16.9473,86200.0
2008-02-07 12:45:00,29.05,29.08,29.01,29.08,103600.0,16.9415,16.959,16.9182,16.959,103600.0
2008-02-07 12:50:00,29.08,29.08,29.03,29.05,98600.0,16.959,16.959,16.9298,16.9415,98600.0
2008-02-07 12:55:00,29.05,29.05,29.0,29.0,114800.0,16.9415,16.9415,16.9123,16.9123,114800.0
2008-02-07 13:00:00,29.01,29.07,29.0,29.05,170200.0,16.9182,16.9532,16.9123,16.9415,170200.0
2008-02-07 13:05:00,29.05,29.06,29.0,29.06,130200.0,16.9415,16.9473,16.9123,16.9473,130200.0
2008-02-07 13:10:00,29.05,29.06,29.0,29.03,102400.0,16.9415,16.9473,16.9123,16.9298,102400.0
2008-02-07 13:15:00,29.03,29.06,29.0,29.06,101600.0,16.9298,16.9473,16.9123,16.9473,101600.0
2008-02-07 13:20:00,29.05,29.13,29.05,29.09,135800.0,16.9415,16.9882,16.9415,16.9648,135800.0
2008-02-07 13:25:00,29.09,29.14,29.09,29.11,191000.0,16.9648,16.994,16.9648,16.9765,191000.0
2008-02-07 13:30:00,29.11,29.14,29.08,29.11,131400.0,16.9765,16.994,16.959,16.9765,131400.0
2008-02-07 13:35:00,29.11,29.13,29.1,29.11,106400.0,16.9765,16.9882,16.9707,16.9765,106400.0
2008-02-07 13:40:00,29.11,29.14,29.11,29.12,209400.0,16.9765,16.994,16.9765,16.9823,209400.0
2008-02-07 13:45:00,29.12,29.16,29.11,29.14,301200.0,16.9823,17.0057,16.9765,16.994,301200.0
2008-02-07 13:50:00,29.13,29.15,29.11,29.13,125600.0,16.9882,16.9998,16.9765,16.9882,125600.0
2008-02-07 13:55:00,29.14,29.18,29.11,29.15,314200.0,16.994,17.0173,16.9765,16.9998,314200.0
2008-02-07 14:00:00,29.14,29.23,29.13,29.18,196600.0,16.994,17.0465,16.9882,17.0173,196600.0
2008-02-07 14:05:00,29.18,29.23,29.14,29.16,375400.0,17.0173,17.0465,16.994,17.0057,375400.0
2008-02-07 14:10:00,29.14,29.17,29.12,29.13,207400.0,16.994,17.0115,16.9823,16.9882,207400.0
2008-02-07 14:15:00,29.14,29.16,29.1,29.14,137400.0,16.994,17.0057,16.9707,16.994,137400.0
2008-02-07 14:20:00,29.14,29.15,29.08,29.11,321800.0,16.994,16.9998,16.959,16.9765,321800.0
2008-02-07 14:25:00,29.11,29.17,29.11,29.16,133200.0,16.9765,17.0115,16.9765,17.0057,133200.0
2008-02-07 14:30:00,29.16,29.16,29.11,29.12,175400.0,17.0057,17.0057,16.9765,16.9823,175400.0
2008-02-07 14:35:00,29.11,29.16,29.08,29.12,198000.0,16.9765,17.0057,16.959,16.9823,198000.0
2008-02-07 14:40:00,29.12,29.15,29.08,29.09,205800.0,16.9823,16.9998,16.959,16.9648,205800.0
2008-02-07 14:45:00,29.09,29.18,29.07,29.16,143800.0,16.9648,17.0173,16.9532,17.0057,143800.0
2008-02-07 14:50:00,29.15,29.2,29.11,29.16,145000.0,16.9998,17.029,16.9765,17.0057,145000.0
2008-02-07 14:55:00,29.16,29.21,29.14,29.14,161400.0,17.0057,17.0348,16.994,16.994,161400.0
2008-02-07 15:00:00,29.14,29.15,29.1,29.12,176000.0,16.994,16.9998,16.9707,16.9823,176000.0
2008-02-07 15:05:00,29.12,29.15,29.05,29.05,292800.0,16.9823,16.9998,16.9415,16.9415,292800.0
2008-02-07 15:10:00,29.05,29.14,29.03,29.13,320200.0,16.9415,16.994,16.9298,16.9882,320200.0
2008-02-07 15:15:00,29.13,29.18,29.11,29.17,326400.0,16.9882,17.0173,16.9765,17.0115,326400.0
2008-02-07 15:20:00,29.17,29.19,29.13,29.17,355400.0,17.0115,17.0231,16.9882,17.0115,355400.0
2008-02-07 15:25:00,29.16,29.22,29.14,29.18,778600.0,17.0057,17.0406,16.994,17.0173,778600.0
2008-02-07 15:30:00,29.18,29.23,29.18,29.21,767800.0,17.0173,17.0465,17.0173,17.0348,767800.0
2008-02-07 15:35:00,29.21,29.22,29.16,29.2,594200.0,17.0348,17.0406,17.0057,17.029,594200.0
2008-02-07 15:40:00,29.2,29.2,29.13,29.14,312000.0,17.029,17.029,16.9882,16.994,312000.0
2008-02-07 15:45:00,29.14,29.21,29.13,29.2,469600.0,16.994,17.0348,16.9882,17.029,469600.0
2008-02-07 15:50:00,29.2,29.21,29.16,29.2,484400.0,17.029,17.0348,17.0057,17.029,484400.0
2008-02-07 15:55:00,29.2,29.23,29.19,29.22,468600.0,17.029,17.0465,17.0231,17.0406,468600.0
2008-02-08 09:30:00,29.55,29.89,29.55,29.88,1041600.0,17.2331,17.4314,17.2331,17.4255,1041600.0
2008-02-08 09:35:00,29.88,29.89,29.68,29.68,729800.0,17.4255,17.4314,17.3089,17.3089,729800.0
2008-02-08 09:40:00,29.68,29.73,29.66,29.7,401400.0,17.3089,17.3381,17.2972,17.3206,401400.0
2008-02-08 09:45:00,29.7,29.82,29.63,29.65,360600.0,17.3206,17.3906,17.2797,17.2914,360600.0
2008-02-08 09:50:00,29.65,29.67,29.61,29.65,352000.0,17.2914,17.3031,17.2681,17.2914,352000.0
2008-02-08 09:55:00,29.65,29.73,29.64,29.72,251800.0,17.2914,17.3381,17.2856,17.3322,251800.0
2008-02-08 10:00:00,29.72,29.74,29.65,29.73,403200.0,17.3322,17.3439,17.2914,17.3381,403200.0
2008-02-08 10:05:00,29.72,29.73,29.62,29.63,366400.0,17.3322,17.3381,17.2739,17.2797,366400.0
2008-02-08 10:10:00,29.63,29.68,29.59,29.59,347000.0,17.2797,17.3089,17.2564,17.2564,347000.0
2008-02-08 10:15:00,29.6,29.6,29.5,29.53,581600.0,17.2623,17.2623,17.2039,17.2214,581600.0
2008-02-08 10:20:00,29.53,29.57,29.52,29.56,429600.0,17.2214,17.2448,17.2156,17.2389,429600.0
2008-02-08 10:25:00,29.56,29.59,29.51,29.56,570800.0,17.2389,17.2564,17.2098,17.2389,570800.0
2008-02-08 10:30:00,29.55,29.6,29.5,29.54,271400.0,17.2331,17.2623,17.2039,17.2273,271400.0
2008-02-08 10:35:00,29.53,29.57,29.53,29.56,206200.0,17.2214,17.2448,17.2214,17.2389,206200.0
2008-02-08 10:40:00,29.56,29.61,29.55,29.61,129000.0,17.2389,17.2681,17.2331,17.2681,129000.0
2008-02-08 10:45:00,29.6,29.64,29.59,29.63,163800.0,17.2623,17.2856,17.2564,17.2797,163800.0
2008-02-08 10:50:00,29.63,29.75,29.61,29.71,331000.0,17.2797,17.3497,17.2681,17.3264,331000.0
2008-02-08 10:55:00,29.71,29.75,29.7,29.71,212200.0,17.3264,17.3497,17.3206,17.3264,212200.0
2008-02-08 11:00:00,29.71,29.81,29.71,29.77,236400.0,17.3264,17.3847,17.3264,17.3614,236400.0
2008-02-08 11:05:00,29.77,29.88,29.76,29.82,259800.0,17.3614,17.4255,17.3556,17.3906,259800.0
2008-02-08 11:10:00,29.83,29.86,29.79,29.79,251200.0,17.3964,17.4139,17.3731,17.3731,251200.0
2008-02-08 11:15:00,29.79,29.82,29.75,29.78,213200.0,17.3731,17.3906,17.3497,17.3672,213200.0
2008-02-08 11:20:00,29.78,29.79,29.73,29.77,149800.0,17.3672,17.3731,17.3381,17.3614,149800.0
2008-02-08 11:25:00,29.77,29.79,29.74,29.75,118800.0,17.3614,17.3731,17.3439,17.3497,118800.0
2008-02-08 11:30:00,29.75,29.77,29.75,29.75,75600.0,17.3497,17.3614,17.3497,17.3497,75600.0
2008-02-08 11:35:00,29.75,29.75,29.74,29.75,104600.0,17.3497,17.3497,17.3439,17.3497,104600.0
2008-02-08 11:40:00,29.75,29.76,29.74,29.75,117800.0,17.3497,17.3556,17.3439,17.3497,117800.0
2008-02-08 11:45:00,29.75,29.8,29.72,29.75,153000.0,17.3497,17.3789,17.3322,17.3497,153000.0
2008-02-08 11:50:00,29.75,29.77,29.73,29.75,211000.0,17.3497,17.3614,17.3381,17.3497,211000.0
2008-02-08 11:55:00,29.75,29.75,29.66,29.71,266600.0,17.3497,17.3497,17.2972,17.3264,266600.0
2008-02-08 12:00:00,29.72,29.72,29.68,29.7,147800.0,17.3322,17.3322,17.3089,17.3206,147800.0
2008-02-08 12:05:00,29.71,29.73,29.68,29.7,207000.0,17.3264,17.3381,17.3089,17.3206,207000.0
2008-02-08 12:10:00,29.7,29.72,29.7,29.7,72200.0,17.3206,17.3322,17.3206,17.3206,72200.0
2008-02-08 12:15:00,29.7,29.71,29.68,29.71,156000.0,17.3206,17.3264,17.3089,17.3264,156000.0
2008-02-08 12:20:00,29.7,29.71,29.65,29.66,108600.0,17.3206,17.3264,17.2914,17.2972,108600.0
2008-02-08 12:25:00,29.66,29.7,29.65,29.7,104200.0,17.2972,17.3206,17.2914,17.3206,104200.0
2008-02-08 12:30:00,29.69,29.7,29.68,29.68,84400.0,17.3147,17.3206,17.3089,17.3089,84400.0
2008-02-08 12:35:00,29.68,29.7,29.66,29.69,119000.0,17.3089,17.3206,17.2972,17.3147,119000.0
2008-02-08 12:40:00,29.69,29.7,29.65,29.68,108000.0,17.3147,17.3206,17.2914,17.3089,108000.0
2008-02-08 12:45:00,29.68,29.7,29.66,29.68,338200.0,17.3089,17.3206,17.2972,17.3089,338200.0
2008-02-08 12:50:00,29.68,29.74,29.68,29.72,148400.0,17.3089,17.3439,17.3089,17.3322,148400.0
2008-02-08 12:55:00,29.72,29.75,29.71,29.74,88200.0,17.3322,17.3497,17.3264,17.3439,88200.0
2008-02-08 13:00:00,29.74,29.74,29.68,29.68,92400.0,17.3439,17.3439,17.3089,17.3089,92400.0
2008-02-08 13:05:00,29.68,29.72,29.64,29.71,250800.0,17.3089,17.3322,17.2856,17.3264,250800.0
2008-02-08 13:10:00,29.71,29.72,29.64,29.64,138600.0,17.3264,17.3322,17.2856,17.2856,138600.0
2008-02-08 13:15:00,29.64,29.67,29.63,29.63,157400.0,17.2856,17.3031,17.2797,17.2797,157400.0
2008-02-08 13:20:00,29.63,29.63,29.56,29.56,265000.0,17.2797,17.2797,17.2389,17.2389,265000.0
2008-02-08 13:25:00,29.57,29.6,29.56,29.59,136200.0,17.2448,17.2623,17.2389,17.2564,136200.0
2008-02-08 13:30:00,29.59,29.6,29.55,29.56,110800.0,17.2564,17.2623,17.2331,17.2389,110800.0
2008-02-08 13:35:00,29.57,29.58,29.55,29.55,116600.0,17.2448,17.2506,17.2331,17.2331,116600.0
2008-02-08 13:40:00,29.56,29.56,29.53,29.55,145000.0,17.2389,17.2389,17.2214,17.2331,145000.0
2008-02-08 13:45:00,29.55,29.57,29.5,29.54,168000.0,17.2331,17.2448,17.2039,17.2273,168000.0
2008-02-08 13:50:00,29.53,29.6,29.53,29.56,117200.0,17.2214,17.2623,17.2214,17.2389,117200.0
2008-02-08 13:55:00,29.56,29.64,29.56,29.6,219000.0,17.2389,17.2856,17.2389,17.2623,219000.0
2008-02-08 14:00:00,29.6,29.61,29.56,29.6,140400.0,17.2623,17.2681,17.2389,17.2623,140400.0
2008-02-08 14:05:00,29.6,29.61,29.56,29.57,191000.0,17.2623,17.2681,17.2389,17.2448,191000.0
2008-02-08 14:10:00,29.57,29.61,29.55,29.61,147400.0,17.2448,17.2681,17.2331,17.2681,147400.0
2008-02-08 14:15:00,29.61,29.63,29.59,29.61,295000.0,17.2681,17.2797,17.2564,17.2681,295000.0
2008-02-08 14:20:00,29.61,29.63,29.58,29.58,123200.0,17.2681,17.2797,17.2506,17.2506,123200.0
2008-02-08 14:25:00,29.58,29.64,29.57,29.6,165400.0,17.2506,17.2856,17.2448,17.2623,165400.0
2008-02-08 14:30:00,29.59,29.6,29.53,29.55,257200.0,17.2564,17.2623,17.2214,17.2331,257200.0
2008-02-08 14:35:00,29.55,29.59,29.53,29.58,172400.0,17.2331,17.2564,17.2214,17.2506,172400.0
2008-02-08 14:40:00,29.58,29.6,29.56,29.6,97600.0,17.2506,17.2623,17.2389,17.2623,97600.0
2008-02-08 14:45:00,29.6,29.6,29.54,29.55,116800.0,17.2623,17.2623,17.2273,17.2331,116800.0
2008-02-08 14:50:00,29.55,29.56,29.52,29.54,87000.0,17.2331,17.2389,17.2156,17.2273,87000.0
2008-02-08 14:55:00,29.55,29.59,29.5,29.54,293000.0,17.2331,17.2564,17.2039,17.2273,293000.0
2008-02-08 15:00:00,29.54,29.55,29.51,29.53,138000.0,17.2273,17.2331,17.2098,17.2214,138000.0
2008-02-08 15:05:00,29.53,29.57,29.5,29.56,158000.0,17.2214,17.2448,17.2039,17.2389,158000.0
2008-02-08 15:10:00,29.56,29.59,29.54,29.58,229600.0,17.2389,17.2564,17.2273,17.2506,229600.0
2008-02-08 15:15:00,29.58,29.61,29.56,29.61,111200.0,17.2506,17.2681,17.2389,17.2681,111200.0
2008-02-08 15:20:00,29.61,29.64,29.56,29.58,182800.0,17.2681,17.2856,17.2389,17.2506,182800.0
2008-02-08 15:25:00,29.58,29.6,29.56,29.59,202000.0,17.2506,17.2623,17.2389,17.2564,202000.0
2008-02-08 15:30:00,29.59,29.66,29.59,29.61,331600.0,17.2564,17.2972,17.2564,17.2681,331600.0
2008-02-08 15:35:00,29.61,29.61,29.56,29.57,318400.0,17.2681,17.2681,17.2389,17.2448,318400.0
2008-02-08 15:40:00,29.57,29.63,29.54,29.63,445000.0,17.2448,17.2797,17.2273,17.2797,445000.0
2008-02-08 15:45:00,29.63,29.71,29.63,29.68,511000.0,17.2797,17.3264,17.2797,17.3089,511000.0
2008-02-08 15:50:00,29.68,29.68,29.61,29.64,664000.0,17.3089,17.3089,17.2681,17.2856,664000.0
2008-02-08 15:55:00,29.65,29.65,29.57,29.62,732800.0,17.2914,17.2914,17.2448,17.2739,732800.0
2008-02-11 09:30:00,29.68,29.83,29.63,29.8,421800.0,17.3089,17.3964,17.2797,17.3789,421800.0
2008-02-11 09:35:00,29.8,29.8,29.74,29.77,188200.0,17.3789,17.3789,17.3439,17.3614,188200.0
2008-02-11 09:40:00,29.75,29.79,29.73,29.79,162000.0,17.3497,17.3731,17.3381,17.3731,162000.0
2008-02-11 09:45:00,29.79,29.85,29.72,29.75,213800.0,17.3731,17.408,17.3322,17.3497,213800.0
2008-02-11 09:50:00,29.75,29.79,29.68,29.68,164800.0,17.3497,17.3731,17.3089,17.3089,164800.0
2008-02-11 09:55:00,29.68,29.7,29.62,29.66,237000.0,17.3089,17.3206,17.2739,17.2972,237000.0
2008-02-11 10:00:00,29.66,29.7,29.65,29.66,229800.0,17.2972,17.3206,17.2914,17.2972,229800.0
2008-02-11 10:05:00,29.67,29.67,29.61,29.63,198200.0,17.3031,17.3031,17.2681,17.2797,198200.0
2008-02-11 10:10:00,29.63,29.63,29.59,29.6,83400.0,17.2797,17.2797,17.2564,17.2623,83400.0
2008-02-11 10:15:00,29.6,29.6,29.55,29.56,126400.0,17.2623,17.2623,17.2331,17.2389,126400.0
2008-02-11 10:20:00,29.56,29.59,29.55,29.57,235400.0,17.2389,17.2564,17.2331,17.2448,235400.0
2008-02-11 10:25:00,29.57,29.58,29.55,29.55,189400.0,17.2448,17.2506,17.2331,17.2331,189400.0
2008-02-11 10:30:00,29.55,29.56,29.53,29.55,214000.0,17.2331,17.2389,17.2214,17.2331,214000.0
2008-02-11 10:35:00,29.55,29.56,29.52,29.52,216400.0,17.2331,17.2389,17.2156,17.2156,216400.0
2008-02-11 10:40:00,29.52,29.55,29.5,29.55,149000.0,17.2156,17.2331,17.2039,17.2331,149000.0
2008-02-11 10:45:00,29.54,29.56,29.52,29.56,254000.0,17.2273,17.2389,17.2156,17.2389,254000.0
2008-02-11 10:50:00,29.56,29.59,29.54,29.58,189200.0,17.2389,17.2564,17.2273,17.2506,189200.0
2008-02-11 10:55:00,29.58,29.58,29.55,29.57,137400.0,17.2506,17.2506,17.2331,17.2448,137400.0
2008-02-11 11:00:00,29.56,29.57,29.49,29.55,209600.0,17.2389,17.2448,17.1981,17.2331,209600.0
2008-02-11 11:05:00,29.55,29.56,29.51,29.53,177400.0,17.2331,17.2389,17.2098,17.2214,177400.0
2008-02-11 11:10:00,29.53,29.54,29.48,29.49,101600.0,17.2214,17.2273,17.1923,17.1981,101600.0
2008-02-11 11:15:00,29.49,29.5,29.47,29.47,206000.0,17.1981,17.2039,17.1864,17.1864,206000.0
2008-02-11 11:20:00,29.47,29.52,29.46,29.5,623400.0,17.1864,17.2156,17.1806,17.2039,623400.0
2008-02-11 11:25:00,29.5,29.52,29.43,29.45,238000.0,17.2039,17.2156,17.1631,17.1748,238000.0
2008-02-11 11:30:00,29.45,29.47,29.4,29.46,239400.0,17.1748,17.1864,17.1456,17.1806,239400.0
2008-02-11 11:35:00,29.46,29.52,29.46,29.5,190200.0,17.1806,17.2156,17.1806,17.2039,190200.0
2008-02-11 11:40:00,29.51,29.63,29.51,29.61,174800.0,17.2098,17.2797,17.2098,17.2681,174800.0
2008-02-11 11:45:00,29.61,29.61,29.5,29.52,102200.0,17.2681,17.2681,17.2039,17.2156,102200.0
2008-02-11 11:50:00,29.51,29.54,29.5,29.54,117000.0,17.2098,17.2273,17.2039,17.2273,117000.0
2008-02-11 11:55:00,29.54,29.55,29.5,29.5,158000.0,17.2273,17.2331,17.2039,17.2039,158000.0
2008-02-11 12:00:00,29.5,29.55,29.49,29.52,223200.0,17.2039,17.2331,17.1981,17.2156,223200.0
2008-02-11 12:05:00,29.52,29.55,29.5,29.53,103800.0,17.2156,17.2331,17.2039,17.2214,103800.0
2008-02-11 12:10:00,29.53,29.54,29.52,29.53,78400.0,17.2214,17.2273,17.2156,17.2214,78400.0
2008-02-11 12:15:00,29.52,29.55,29.49,29.51,138400.0,17.2156,17.2331,17.1981,17.2098,138400.0
2008-02-11 12:20:00,29.5,29.53,29.5,29.5,105400.0,17.2039,17.2214,17.2039,17.2039,105400.0
2008-02-11 12:25:00,29.5,29.52,29.5,29.5,52000.0,17.2039,17.2156,17.2039,17.2039,52000.0
2008-02-11 12:30:00,29.5,29.5,29.43,29.5,249200.0,17.2039,17.2039,17.1631,17.2039,249200.0
2008-02-11 12:35:00,29.49,29.57,29.49,29.53,190600.0,17.1981,17.2448,17.1981,17.2214,190600.0
2008-02-11 12:40:00,29.53,29.57,29.52,29.55,191400.0,17.2214,17.2448,17.2156,17.2331,191400.0
2008-02-11 12:45:00,29.56,29.61,29.55,29.61,100200.0,17.2389,17.2681,17.2331,17.2681,100200.0
2008-02-11 12:50:00,29.61,29.62,29.56,29.59,138200.0,17.2681,17.2739,17.2389,17.2564,138200.0
2008-02-11 12:55:00,29.58,29.59,29.55,29.59,75400.0,17.2506,17.2564,17.2331,17.2564,75400.0
2008-02-11 13:00:00,29.6,29.66,29.59,29.66,96400.0,17.2623,17.2972,17.2564,17.2972,96400.0
2008-02-11 13:05:00,29.66,29.71,29.61,29.62,142800.0,17.2972,17.3264,17.2681,17.2739,142800.0
2008-02-11 13:10:00,29.61,29.62,29.56,29.58,200200.0,17.2681,17.2739,17.2389,17.2506,200200.0
2008-02-11 13:15:00,29.58,29.59,29.56,29.57,62000.0,17.2506,17.2564,17.2389,17.2448,62000.0
2008-02-11 13:20:00,29.57,29.59,29.57,29.58,55400.0,17.2448,17.2564,17.2448,17.2506,55400.0
2008-02-11 13:25:00,29.58,29.59,29.5,29.59,140200.0,17.2506,17.2564,17.2039,17.2564,140200.0
2008-02-11 13:30:00,29.6,29.63,29.57,29.59,115000.0,17.2623,17.2797,17.2448,17.2564,115000.0
2008-02-11 13:35:00,29.59,29.59,29.56,29.59,122400.0,17.2564,17.2564,17.2389,17.2564,122400.0
2008-02-11 13:40:00,29.59,29.64,29.59,29.61,135800.0,17.2564,17.2856,17.2564,17.2681,135800.0
2008-02-11 13:45:00,29.61,29.66,29.61,29.66,144200.0,17.2681,17.2972,17.2681,17.2972,144200.0
2008-02-11 13:50:00,29.66,29.68,29.65,29.68,82600.0,17.2972,17.3089,17.2914,17.3089,82600.0
2008-02-11 13:55:00,29.68,29.68,29.66,29.66,105400.0,17.3089,17.3089,17.2972,17.2972,105400.0
2008-02-11 14:00:00,29.67,29.7,29.65,29.68,117400.0,17.3031,17.3206,17.2914,17.3089,117400.0
2008-02-11 14:05:00,29.68,29.7,29.67,29.68,87200.0,17.3089,17.3206,17.3031,17.3089,87200.0
2008-02-11 14:10:00,29.68,29.7,29.68,29.69,76000.0,17.3089,17.3206,17.3089,17.3147,76000.0
2008-02-11 14:15:00,29.69,29.69,29.66,29.67,82400.0,17.3147,17.3147,17.2972,17.3031,82400.0
2008-02-11 14:20:00,29.67,29.68,29.65,29.68,105400.0,17.3031,17.3089,17.2914,17.3089,105400.0
2008-02-11 14:25:00,29.67,29.68,29.66,29.67,45600.0,17.3031,17.3089,17.2972,17.3031,45600.0
2008-02-11 14:30:00,29.66,29.67,29.65,29.66,160000.0,17.2972,17.3031,17.2914,17.2972,160000.0
2008-02-11 14:35:00,29.66,29.67,29.65,29.67,110600.0,17.2972,17.3031,17.2914,17.3031,110600.0
2008-02-11 14:40:00,29.67,29.7,29.66,29.68,96000.0,17.3031,17.3206,17.2972,17.3089,96000.0
2008-02-11 14:45:00,29.68,29.68,29.66,29.68,91200.0,17.3089,17.3089,17.2972,17.3089,91200.0
2008-02-11 14:50:00,29.68,29.71,29.66,29.71,119000.0,17.3089,17.3264,17.2972,17.3264,119000.0
2008-02-11 14:55:00,29.71,29.72,29.7,29.7,74000.0,17.3264,17.3322,17.3206,17.3206,74000.0
2008-02-11 15:00:00,29.7,29.71,29.66,29.68,146600.0,17.3206,17.3264,17.2972,17.3089,146600.0
2008-02-11 15:05:00,29.68,29.71,29.65,29.7,137600.0,17.3089,17.3264,17.2914,17.3206,137600.0
2008-02-11 15:10:00,29.71,29.75,29.7,29.73,202000.0,17.3264,17.3497,17.3206,17.3381,202000.0
2008-02-11 15:15:00,29.73,29.73,29.67,29.68,221600.0,17.3381,17.3381,17.3031,17.3089,221600.0
2008-02-11 15:20:00,29.68,29.72,29.67,29.71,246400.0,17.3089,17.3322,17.3031,17.3264,246400.0
2008-02-11 15:25:00,29.71,29.72,29.68,29.7,188800.0,17.3264,17.3322,17.3089,17.3206,188800.0
2008-02-11 15:30:00,29.7,29.71,29.68,29.68,182800.0,17.3206,17.3264,17.3089,17.3089,182800.0
2008-02-11 15:35:00,29.69,29.7,29.66,29.67,318200.0,17.3147,17.3206,17.2972,17.3031,318200.0
2008-02-11 15:40:00,29.68,29.7,29.66,29.69,210600.0,17.3089,17.3206,17.2972,17.3147,210600.0
2008-02-11 15:45:00,29.68,29.73,29.68,29.73,237400.0,17.3089,17.3381,17.3089,17.3381,237400.0
2008-02-11 15:50:00,29.73,29.74,29.72,29.74,280600.0,17.3381,17.3439,17.3322,17.3439,280600.0
2008-02-11 15:55:00,29.74,29.74,29.72,29.74,486400.0,17.3439,17.3439,17.3322,17.3439,486400.0
2008-02-12 09:30:00,29.9,30.0,29.9,29.93,456200.0,17.4372,17.4955,17.4372,17.4547,456200.0
2008-02-12 09:35:00,29.93,29.97,29.83,29.95,297800.0,17.4547,17.478,17.3964,17.4664,297800.0
2008-02-12 09:40:00,29.93,29.99,29.89,29.99,265400.0,17.4547,17.4897,17.4314,17.4897,265400.0
2008-02-12 09:45:00,29.99,30.13,29.97,30.08,671400.0,17.4897,17.5713,17.478,17.5422,671400.0
2008-02-12 09:50:00,30.09,30.09,30.0,30.04,389800.0,17.548,17.548,17.4955,17.5189,389800.0
2008-02-12 09:55:00,30.05,30.07,30.03,30.06,150400.0,17.5247,17.5363,17.513,17.5305,150400.0
2008-02-12 10:00:00,30.07,30.11,30.04,30.07,436000.0,17.5363,17.5597,17.5189,17.5363,436000.0
2008-02-12 10:05:00,30.07,30.09,30.03,30.05,231200.0,17.5363,17.548,17.513,17.5247,231200.0
2008-02-12 10:10:00,30.05,30.13,30.05,30.11,440000.0,17.5247,17.5713,17.5247,17.5597,440000.0
2008-02-12 10:15:00,30.11,30.18,30.1,30.11,407600.0,17.5597,17.6005,17.5538,17.5597,407600.0
2008-02-12 10:20:00,30.12,30.18,30.11,30.18,207800.0,17.5655,17.6005,17.5597,17.6005,207800.0
2008-02-12 10:25:00,30.18,30.22,30.17,30.22,234800.0,17.6005,17.6238,17.5947,17.6238,234800.0
2008-02-12 10:30:00,30.22,30.23,30.2,30.23,291400.0,17.6238,17.6297,17.6122,17.6297,291400.0
2008-02-12 10:35:00,30.22,30.23,30.18,30.19,175400.0,17.6238,17.6297,17.6005,17.6063,175400.0
2008-02-12 10:40:00,30.2,30.22,30.18,30.21,211200.0,17.6122,17.6238,17.6005,17.618,211200.0
2008-02-12 10:45:00,30.21,30.22,30.19,30.22,140800.0,17.618,17.6238,17.6063,17.6238,140800.0
2008-02-12 10:50:00,30.22,30.24,30.21,30.23,174000.0,17.6238,17.6355,17.618,17.6297,174000.0
2008-02-12 10:55:00,30.24,30.25,30.23,30.23,274800.0,17.6355,17.6413,17.6297,17.6297,274800.0
2008-02-12 11:00:00,30.23,30.25,30.23,30.24,232800.0,17.6297,17.6413,17.6297,17.6355,232800.0
2008-02-12 11:05:00,30.24,30.25,30.23,30.25,250400.0,17.6355,17.6413,17.6297,17.6413,250400.0
2008-02-12 11:10:00,30.25,30.25,30.2,30.23,361600.0,17.6413,17.6413,17.6122,17.6297,361600.0
2008-02-12 11:15:00,30.23,30.23,30.18,30.2,283000.0,17.6297,17.6297,17.6005,17.6122,283000.0
2008-02-12 11:20:00,30.2,30.2,30.17,30.18,179800.0,17.6122,17.6122,17.5947,17.6005,179800.0
2008-02-12 11:25:00,30.18,30.18,30.17,30.18,152200.0,17.6005,17.6005,17.5947,17.6005,152200.0
2008-02-12 11:30:00,30.18,30.2,30.16,30.2,186000.0,17.6005,17.6122,17.5888,17.6122,186000.0
2008-02-12 11:35:00,30.19,30.2,30.17,30.19,106200.0,17.6063,17.6122,17.5947,17.6063,106200.0
2008-02-12 11:40:00,30.19,30.2,30.13,30.13,182000.0,17.6063,17.6122,17.5713,17.5713,182000.0
2008-02-12 11:45:00,30.13,30.14,30.05,30.08,289800.0,17.5713,17.5772,17.5247,17.5422,289800.0
2008-02-12 11:50:00,30.08,30.11,30.07,30.09,272600.0,17.5422,17.5597,17.5363,17.548,272600.0
2008-02-12 11:55:00,30.09,30.09,30.03,30.03,263200.0,17.548,17.548,17.513,17.513,263200.0
2008-02-12 12:00:00,30.03,30.07,30.03,30.04,192000.0,17.513,17.5363,17.513,17.5189,192000.0
2008-02-12 12:05:00,30.04,30.09,30.03,30.07,199400.0,17.5189,17.548,17.513,17.5363,199400.0
2008-02-12 12:10:00,30.07,30.09,29.99,30.02,281600.0,17.5363,17.548,17.4897,17.5072,281600.0
2008-02-12 12:15:00,30.02,30.07,30.02,30.05,234400.0,17.5072,17.5363,17.5072,17.5247,234400.0
2008-02-12 12:20:00,30.06,30.09,30.03,30.09,195200.0,17.5305,17.548,17.513,17.548,195200.0
2008-02-12 12:25:00,30.09,30.11,30.05,30.09,172600.0,17.548,17.5597,17.5247,17.548,172600.0
2008-02-12 12:30:00,30.09,30.09,30.08,30.09,123000.0,17.548,17.548,17.5422,17.548,123000.0
2008-02-12 12:35:00,30.09,30.09,30.05,30.09,87600.0,17.548,17.548,17.5247,17.548,87600.0
2008-02-12 12:40:00,30.09,30.1,30.07,30.08,103200.0,17.548,17.5538,17.5363,17.5422,103200.0
2008-02-12 12:45:00,30.08,30.13,30.06,30.12,146400.0,17.5422,17.5713,17.5305,17.5655,146400.0
2008-02-12 12:50:00,30.12,30.14,30.11,30.13,69400.0,17.5655,17.5772,17.5597,17.5713,69400.0
2008-02-12 12:55:00,30.13,30.14,30.11,30.14,68600.0,17.5713,17.5772,17.5597,17.5772,68600.0
2008-02-12 13:00:00,30.14,30.14,30.11,30.11,127000.0,17.5772,17.5772,17.5597,17.5597,127000.0
2008-02-12 13:05:00,30.12,30.13,30.07,30.07,171200.0,17.5655,17.5713,17.5363,17.5363,171200.0
2008-02-12 13:10:00,30.08,30.1,30.07,30.08,133400.0,17.5422,17.5538,17.5363,17.5422,133400.0
2008-02-12 13:15:00,30.09,30.09,30.07,30.08,104400.0,17.548,17.548,17.5363,17.5422,104400.0
2008-02-12 13:20:00,30.09,30.09,30.07,30.08,177000.0,17.548,17.548,17.5363,17.5422,177000.0
2008-02-12 13:25:00,30.08,30.08,30.0,30.03,438200.0,17.5422,17.5422,17.4955,17.513,438200.0
2008-02-12 13:30:00,30.03,30.03,29.99,30.0,182600.0,17.513,17.513,17.4897,17.4955,182600.0
2008-02-12 13:35:00,30.0,30.01,29.98,29.99,138400.0,17.4955,17.5014,17.4839,17.4897,138400.0
2008-02-12 13:40:00,30.0,30.01,29.99,30.0,163200.0,17.4955,17.5014,17.4897,17.4955,163200.0
2008-02-12 13:45:00,30.0,30.06,29.99,30.05,294600.0,17.4955,17.5305,17.4897,17.5247,294600.0
2008-02-12 13:50:00,30.05,30.05,29.99,30.02,508400.0,17.5247,17.5247,17.4897,17.5072,508400.0
2008-02-12 13:55:00,30.03,30.03,30.02,30.02,125600.0,17.513,17.513,17.5072,17.5072,125600.0
2008-02-12 14:00:00,30.02,30.04,30.0,30.02,274200.0,17.5072,17.5189,17.4955,17.5072,274200.0
2008-02-12 14:05:00,30.03,30.03,30.02,30.02,166400.0,17.513,17.513,17.5072,17.5072,166400.0
2008-02-12 14:10:00,30.03,30.03,30.02,30.02,80800.0,17.513,17.513,17.5072,17.5072,80800.0
2008-02-12 14:15:00,30.02,30.03,30.01,30.01,142000.0,17.5072,17.513,17.5014,17.5014,142000.0
2008-02-12 14:20:00,30.01,30.02,30.0,30.01,215000.0,17.5014,17.5072,17.4955,17.5014,215000.0
2008-02-12 14:25:00,30.02,30.02,30.0,30.0,206600.0,17.5072,17.5072,17.4955,17.4955,206600.0
2008-02-12 14:30:00,30.0,30.01,29.95,30.01,340600.0,17.4955,17.5014,17.4664,17.5014,340600.0
2008-02-12 14:35:00,30.01,30.05,30.0,30.01,302200.0,17.5014,17.5247,17.4955,17.5014,302200.0
2008-02-12 14:40:00,30.01,30.02,29.99,30.01,312600.0,17.5014,17.5072,17.4897,17.5014,312600.0
2008-02-12 14:45:00,30.0,30.01,29.99,30.0,407000.0,17.4955,17.5014,17.4897,17.4955,407000.0
2008-02-12 14:50:00,30.0,30.03,30.0,30.0,426800.0,17.4955,17.513,17.4955,17.4955,426800.0
2008-02-12 14:55:00,30.0,30.02,30.0,30.01,354600.0,17.4955,17.5072,17.4955,17.5014,354600.0
2008-02-12 15:00:00,30.01,30.03,29.98,29.99,342800.0,17.5014,17.513,17.4839,17.4897,342800.0
2008-02-12 15:05:00,29.99,30.0,29.96,29.96,307000.0,17.4897,17.4955,17.4722,17.4722,307000.0
2008-02-12 15:10:00,29.97,29.98,29.95,29.95,186200.0,17.478,17.4839,17.4664,17.4664,186200.0
2008-02-12 15:15:00,29.95,30.0,29.95,29.95,415400.0,17.4664,17.4955,17.4664,17.4664,415400.0
2008-02-12 15:20:00,29.96,29.98,29.88,29.91,429600.0,17.4722,17.4839,17.4255,17.443,429600.0
2008-02-12 15:25:00,29.91,29.95,29.88,29.93,520200.0,17.443,17.4664,17.4255,17.4547,520200.0
2008-02-12 15:30:00,29.93,29.95,29.91,29.93,479600.0,17.4547,17.4664,17.443,17.4547,479600.0
2008-02-12 15:35:00,29.93,29.98,29.9,29.96,688400.0,17.4547,17.4839,17.4372,17.4722,688400.0
2008-02-12 15:40:00,29.96,30.0,29.95,29.99,689800.0,17.4722,17.4955,17.4664,17.4897,689800.0
2008-02-12 15:45:00,29.99,30.0,29.97,30.0,889000.0,17.4897,17.4955,17.478,17.4955,889000.0
2008-02-12 15:50:00,30.0,30.03,29.97,29.97,823600.0,17.4955,17.513,17.478,17.478,823600.0
2008-02-12 15:55:00,29.97,30.0,29.94,29.97,906200.0,17.478,17.4955,17.4605,17.478,906200.0
2008-02-13 09:30:00,30.23,30.23,29.85,29.9,1589200.0,17.6297,17.6297,17.408,17.4372,1589200.0
2008-02-13 09:35:00,29.9,29.97,29.69,29.85,1013200.0,17.4372,17.478,17.3147,17.408,1013200.0
2008-02-13 09:40:00,29.85,29.92,29.64,29.72,773400.0,17.408,17.4489,17.2856,17.3322,773400.0
2008-02-13 09:45:00,29.72,29.72,29.5,29.71,836400.0,17.3322,17.3322,17.2039,17.3264,836400.0
2008-02-13 09:50:00,29.71,29.84,29.7,29.84,579000.0,17.3264,17.4022,17.3206,17.4022,579000.0
2008-02-13 09:55:00,29.84,29.89,29.79,29.84,649800.0,17.4022,17.4314,17.3731,17.4022,649800.0
2008-02-13 10:00:00,29.84,29.89,29.8,29.84,477400.0,17.4022,17.4314,17.3789,17.4022,477400.0
2008-02-13 10:05:00,29.85,29.85,29.74,29.8,387200.0,17.408,17.408,17.3439,17.3789,387200.0
2008-02-13 10:10:00,29.8,29.92,29.75,29.83,614200.0,17.3789,17.4489,17.3497,17.3964,614200.0
2008-02-13 10:15:00,29.84,29.85,29.77,29.82,363000.0,17.4022,17.408,17.3614,17.3906,363000.0
2008-02-13 10:20:00,29.82,29.82,29.73,29.73,351000.0,17.3906,17.3906,17.3381,17.3381,351000.0
2008-02-13 10:25:00,29.73,29.81,29.65,29.8,368400.0,17.3381,17.3847,17.2914,17.3789,368400.0
2008-02-13 10:30:00,29.8,29.8,29.7,29.73,242000.0,17.3789,17.3789,17.3206,17.3381,242000.0
2008-02-13 10:35:00,29.72,29.74,29.71,29.73,182600.0,17.3322,17.3439,17.3264,17.3381,182600.0
2008-02-13 10:40:00,29.73,29.75,29.7,29.71,176200.0,17.3381,17.3497,17.3206,17.3264,176200.0
2008-02-13 10:45:00,29.71,29.74,29.7,29.71,225600.0,17.3264,17.3439,17.3206,17.3264,225600.0
2008-02-13 10:50:00,29.7,29.73,29.66,29.67,262800.0,17.3206,17.3381,17.2972,17.3031,262800.0
2008-02-13 10:55:00,29.67,29.7,29.61,29.61,262800.0,17.3031,17.3206,17.2681,17.2681,262800.0
2008-02-13 11:00:00,29.61,29.68,29.59,29.68,200200.0,17.2681,17.3089,17.2564,17.3089,200200.0
2008-02-13 11:05:00,29.68,29.71,29.66,29.71,249000.0,17.3089,17.3264,17.2972,17.3264,249000.0
2008-02-13 11:10:00,29.7,29.74,29.68,29.71,331800.0,17.3206,17.3439,17.3089,17.3264,331800.0
2008-02-13 11:15:00,29.72,29.73,29.66,29.67,273200.0,17.3322,17.3381,17.2972,17.3031,273200.0
2008-02-13 11:20:00,29.67,29.73,29.66,29.72,302600.0,17.3031,17.3381,17.2972,17.3322,302600.0
2008-02-13 11:25:00,29.72,29.73,29.69,29.73,273800.0,17.3322,17.3381,17.3147,17.3381,273800.0
2008-02-13 11:30:00,29.73,29.77,29.73,29.74,450800.0,17.3381,17.3614,17.3381,17.3439,450800.0
2008-02-13 11:35:00,29.75,29.78,29.71,29.77,509400.0,17.3497,17.3672,17.3264,17.3614,509400.0
2008-02-13 11:40:00,29.77,29.81,29.73,29.74,360800.0,17.3614,17.3847,17.3381,17.3439,360800.0
2008-02-13 11:45:00,29.73,29.8,29.71,29.78,215200.0,17.3381,17.3789,17.3264,17.3672,215200.0
2008-02-13 11:50:00,29.78,29.78,29.63,29.63,267800.0,17.3672,17.3672,17.2797,17.2797,267800.0
2008-02-13 11:55:00,29.64,29.67,29.62,29.63,200800.0,17.2856,17.3031,17.2739,17.2797,200800.0
2008-02-13 12:00:00,29.63,29.69,29.62,29.66,222000.0,17.2797,17.3147,17.2739,17.2972,222000.0
2008-02-13 12:05:00,29.66,29.7,29.61,29.65,238600.0,17.2972,17.3206,17.2681,17.2914,238600.0
2008-02-13 12:10:00,29.64,29.68,29.63,29.66,122200.0,17.2856,17.3089,17.2797,17.2972,122200.0
2008-02-13 12:15:00,29.66,29.69,29.65,29.65,117600.0,17.2972,17.3147,17.2914,17.2914,117600.0
2008-02-13 12:20:00,29.65,29.68,29.64,29.65,130800.0,17.2914,17.3089,17.2856,17.2914,130800.0
2008-02-13 12:25:00,29.66,29.68,29.66,29.67,156200.0,17.2972,17.3089,17.2972,17.3031,156200.0
2008-02-13 12:30:00,29.67,29.68,29.66,29.67,152600.0,17.3031,17.3089,17.2972,17.3031,152600.0
2008-02-13 12:35:00,29.67,29.68,29.66,29.67,113000.0,17.3031,17.3089,17.2972,17.3031,113000.0
2008-02-13 12:40:00,29.68,29.68,29.62,29.63,251200.0,17.3089,17.3089,17.2739,17.2797,251200.0
2008-02-13 12:45:00,29.63,29.67,29.62,29.66,126800.0,17.2797,17.3031,17.2739,17.2972,126800.0
2008-02-13 12:50:00,29.66,29.68,29.63,29.66,162400.0,17.2972,17.3089,17.2797,17.2972,162400.0
2008-02-13 12:55:00,29.66,29.66,29.53,29.57,368200.0,17.2972,17.2972,17.2214,17.2448,368200.0
2008-02-13 13:00:00,29.57,29.68,29.57,29.68,176800.0,17.2448,17.3089,17.2448,17.3089,176800.0
2008-02-13 13:05:00,29.68,29.7,29.66,29.68,263200.0,17.3089,17.3206,17.2972,17.3089,263200.0
2008-02-13 13:10:00,29.67,29.7,29.62,29.67,171800.0,17.3031,17.3206,17.2739,17.3031,171800.0
2008-02-13 13:15:00,29.67,29.75,29.67,29.75,365000.0,17.3031,17.3497,17.3031,17.3497,365000.0
2008-02-13 13:20:00,29.75,29.81,29.75,29.79,280400.0,17.3497,17.3847,17.3497,17.3731,280400.0
2008-02-13 13:25:00,29.78,29.79,29.75,29.78,147400.0,17.3672,17.3731,17.3497,17.3672,147400.0
2008-02-13 13:30:00,29.78,29.83,29.75,29.81,255400.0,17.3672,17.3964,17.3497,17.3847,255400.0
2008-02-13 13:35:00,29.81,29.83,29.79,29.79,272600.0,17.3847,17.3964,17.3731,17.3731,272600.0
2008-02-13 13:40:00,29.79,29.8,29.75,29.76,197400.0,17.3731,17.3789,17.3497,17.3556,197400.0
2008-02-13 13:45:00,29.75,29.84,29.75,29.83,444000.0,17.3497,17.4022,17.3497,17.3964,444000.0
2008-02-13 13:50:00,29.83,29.84,29.79,29.79,146800.0,17.3964,17.4022,17.3731,17.3731,146800.0
2008-02-13 13:55:00,29.8,29.82,29.78,29.78,419200.0,17.3789,17.3906,17.3672,17.3672,419200.0
2008-02-13 14:00:00,29.78,29.79,29.77,29.79,144200.0,17.3672,17.3731,17.3614,17.3731,144200.0
2008-02-13 14:05:00,29.78,29.8,29.76,29.78,171600.0,17.3672,17.3789,17.3556,17.3672,171600.0
2008-02-13 14:10:00,29.78,29.82,29.75,29.8,216200.0,17.3672,17.3906,17.3497,17.3789,216200.0
2008-02-13 14:15:00,29.8,29.81,29.75,29.76,214600.0,17.3789,17.3847,17.3497,17.3556,214600.0
2008-02-13 14:20:00,29.75,29.77,29.72,29.74,441800.0,17.3497,17.3614,17.3322,17.3439,441800.0
2008-02-13 14:25:00,29.74,29.75,29.73,29.74,175800.0,17.3439,17.3497,17.3381,17.3439,175800.0
2008-02-13 14:30:00,29.74,29.75,29.7,29.7,196400.0,17.3439,17.3497,17.3206,17.3206,196400.0
2008-02-13 14:35:00,29.71,29.71,29.68,29.69,176400.0,17.3264,17.3264,17.3089,17.3147,176400.0
2008-02-13 14:40:00,29.69,29.71,29.64,29.71,210800.0,17.3147,17.3264,17.2856,17.3264,210800.0
2008-02-13 14:45:00,29.71,29.75,29.69,29.69,219600.0,17.3264,17.3497,17.3147,17.3147,219600.0
2008-02-13 14:50:00,29.69,29.7,29.67,29.7,190600.0,17.3147,17.3206,17.3031,17.3206,190600.0
2008-02-13 14:55:00,29.7,29.75,29.68,29.72,254800.0,17.3206,17.3497,17.3089,17.3322,254800.0
2008-02-13 15:00:00,29.72,29.77,29.68,29.7,498400.0,17.3322,17.3614,17.3089,17.3206,498400.0
2008-02-13 15:05:00,29.7,29.75,29.68,29.74,300200.0,17.3206,17.3497,17.3089,17.3439,300200.0
2008-02-13 15:10:00,29.75,29.75,29.72,29.74,698600.0,17.3497,17.3497,17.3322,17.3439,698600.0
2008-02-13 15:15:00,29.74,29.75,29.71,29.75,315400.0,17.3439,17.3497,17.3264,17.3497,315400.0
2008-02-13 15:20:00,29.75,29.76,29.74,29.75,329400.0,17.3497,17.3556,17.3439,17.3497,329400.0
2008-02-13 15:25:00,29.75,29.76,29.72,29.75,506200.0,17.3497,17.3556,17.3322,17.3497,506200.0
2008-02-13 15:30:00,29.75,29.77,29.73,29.73,459400.0,17.3497,17.3614,17.3381,17.3381,459400.0
2008-02-13 15:35:00,29.73,29.75,29.71,29.75,560400.0,17.3381,17.3497,17.3264,17.3497,560400.0
2008-02-13 15:40:00,29.75,29.76,29.68,29.74,769000.0,17.3497,17.3556,17.3089,17.3439,769000.0
2008-02-13 15:45:00,29.74,29.75,29.73,29.74,529800.0,17.3439,17.3497,17.3381,17.3439,529800.0
2008-02-13 15:50:00,29.74,29.75,29.71,29.74,636800.0,17.3439,17.3497,17.3264,17.3439,636800.0
2008-02-13 15:55:00,29.74,29.75,29.69,29.69,863800.0,17.3439,17.3497,17.3147,17.3147,863800.0
2008-02-14 09:30:00,29.76,29.85,29.76,29.82,474600.0,17.3556,17.408,17.3556,17.3906,474600.0
2008-02-14 09:35:00,29.8,29.83,29.77,29.78,220400.0,17.3789,17.3964,17.3614,17.3672,220400.0
2008-02-14 09:40:00,29.77,29.81,29.74,29.74,262800.0,17.3614,17.3847,17.3439,17.3439,262800.0
2008-02-14 09:45:00,29.72,29.72,29.62,29.65,227400.0,17.3322,17.3322,17.2739,17.2914,227400.0
2008-02-14 09:50:00,29.65,29.7,29.64,29.68,275800.0,17.2914,17.3206,17.2856,17.3089,275800.0
2008-02-14 09:55:00,29.68,29.8,29.66,29.68,352400.0,17.3089,17.3789,17.2972,17.3089,352400.0
2008-02-14 10:00:00,29.68,29.75,29.63,29.7,219000.0,17.3089,17.3497,17.2797,17.3206,219000.0
2008-02-14 10:05:00,29.7,29.7,29.61,29.64,191000.0,17.3206,17.3206,17.2681,17.2856,191000.0
2008-02-14 10:10:00,29.64,29.65,29.61,29.63,145000.0,17.2856,17.2914,17.2681,17.2797,145000.0
2008-02-14 10:15:00,29.63,29.64,29.59,29.6,265600.0,17.2797,17.2856,17.2564,17.2623,265600.0
2008-02-14 10:20:00,29.6,29.63,29.59,29.6,212800.0,17.2623,17.2797,17.2564,17.2623,212800.0
2008-02-14 10:25:00,29.6,29.63,29.59,29.63,222600.0,17.2623,17.2797,17.2564,17.2797,222600.0
2008-02-14 10:30:00,29.63,29.67,29.63,29.65,248400.0,17.2797,17.3031,17.2797,17.2914,248400.0
2008-02-14 10:35:00,29.66,29.67,29.53,29.53,239800.0,17.2972,17.3031,17.2214,17.2214,239800.0
2008-02-14 10:40:00,29.53,29.56,29.34,29.35,666000.0,17.2214,17.2389,17.1106,17.1165,666000.0
2008-02-14 10:45:00,29.36,29.51,29.36,29.47,401200.0,17.1223,17.2098,17.1223,17.1864,401200.0
2008-02-14 10:50:00,29.47,29.5,29.38,29.38,235800.0,17.1864,17.2039,17.134,17.134,235800.0
2008-02-14 10:55:00,29.38,29.39,29.32,29.34,351600.0,17.134,17.1398,17.099,17.1106,351600.0
2008-02-14 11:00:00,29.34,29.41,29.3,29.41,344400.0,17.1106,17.1514,17.0873,17.1514,344400.0
2008-02-14 11:05:00,29.4,29.45,29.33,29.35,342600.0,17.1456,17.1748,17.1048,17.1165,342600.0
2008-02-14 11:10:00,29.35,29.36,29.31,29.34,263000.0,17.1165,17.1223,17.0931,17.1106,263000.0
2008-02-14 11:15:00,29.33,29.36,29.3,29.32,390800.0,17.1048,17.1223,17.0873,17.099,390800.0
2008-02-14 11:20:00,29.31,29.38,29.31,29.36,208400.0,17.0931,17.134,17.0931,17.1223,208400.0
2008-02-14 11:25:00,29.36,29.38,29.36,29.37,245200.0,17.1223,17.134,17.1223,17.1281,245200.0
2008-02-14 11:30:00,29.37,29.4,29.36,29.38,214200.0,17.1281,17.1456,17.1223,17.134,214200.0
2008-02-14 11:35:00,29.39,29.41,29.37,29.37,169000.0,17.1398,17.1514,17.1281,17.1281,169000.0
2008-02-14 11:40:00,29.38,29.41,29.36,29.39,129200.0,17.134,17.1514,17.1223,17.1398,129200.0
2008-02-14 11:45:00,29.38,29.41,29.36,29.38,219000.0,17.134,17.1514,17.1223,17.134,219000.0
2008-02-14 11:50:00,29.38,29.43,29.38,29.42,142000.0,17.134,17.1631,17.134,17.1573,142000.0
2008-02-14 11:55:00,29.42,29.45,29.42,29.44,157400.0,17.1573,17.1748,17.1573,17.1689,157400.0
2008-02-14 12:00:00,29.45,29.45,29.41,29.45,252800.0,17.1748,17.1748,17.1514,17.1748,252800.0
2008-02-14 12:05:00,29.45,29.5,29.45,29.5,223000.0,17.1748,17.2039,17.1748,17.2039,223000.0
2008-02-14 12:10:00,29.49,29.5,29.48,29.48,217400.0,17.1981,17.2039,17.1923,17.1923,217400.0
2008-02-14 12:15:00,29.48,29.48,29.46,29.47,62000.0,17.1923,17.1923,17.1806,17.1864,62000.0
2008-02-14 12:20:00,29.47,29.49,29.46,29.48,83600.0,17.1864,17.1981,17.1806,17.1923,83600.0
2008-02-14 12:25:00,29.48,29.49,29.46,29.47,148600.0,17.1923,17.1981,17.1806,17.1864,148600.0
2008-02-14 12:30:00,29.47,29.47,29.42,29.47,89000.0,17.1864,17.1864,17.1573,17.1864,89000.0
2008-02-14 12:35:00,29.47,29.5,29.43,29.5,151200.0,17.1864,17.2039,17.1631,17.2039,151200.0
2008-02-14 12:40:00,29.5,29.5,29.47,29.47,91400.0,17.2039,17.2039,17.1864,17.1864,91400.0
2008-02-14 12:45:00,29.47,29.48,29.43,29.44,93800.0,17.1864,17.1923,17.1631,17.1689,93800.0
2008-02-14 12:50:00,29.45,29.49,29.42,29.48,172400.0,17.1748,17.1981,17.1573,17.1923,172400.0
2008-02-14 12:55:00,29.48,29.49,29.4,29.42,112800.0,17.1923,17.1981,17.1456,17.1573,112800.0
2008-02-14 13:00:00,29.41,29.41,29.36,29.38,107200.0,17.1514,17.1514,17.1223,17.134,107200.0
2008-02-14 13:05:00,29.38,29.39,29.36,29.38,213000.0,17.134,17.1398,17.1223,17.134,213000.0
2008-02-14 13:10:00,29.38,29.39,29.36,29.38,275000.0,17.134,17.1398,17.1223,17.134,275000.0
2008-02-14 13:15:00,29.38,29.43,29.38,29.43,105200.0,17.134,17.1631,17.134,17.1631,105200.0
2008-02-14 13:20:00,29.43,29.43,29.39,29.43,101800.0,17.1631,17.1631,17.1398,17.1631,101800.0
2008-02-14 13:25:00,29.43,29.44,29.42,29.43,109800.0,17.1631,17.1689,17.1573,17.1631,109800.0
2008-02-14 13:30:00,29.44,29.45,29.43,29.43,101200.0,17.1689,17.1748,17.1631,17.1631,101200.0
2008-02-14 13:35:00,29.43,29.45,29.43,29.43,76800.0,17.1631,17.1748,17.1631,17.1631,76800.0
2008-02-14 13:40:00,29.43,29.43,29.41,29.42,105400.0,17.1631,17.1631,17.1514,17.1573,105400.0
2008-02-14 13:45:00,29.42,29.43,29.4,29.41,55600.0,17.1573,17.1631,17.1456,17.1514,55600.0
2008-02-14 13:50:00,29.41,29.41,29.38,29.38,68400.0,17.1514,17.1514,17.134,17.134,68400.0
2008-02-14 13:55:00,29.39,29.4,29.38,29.38,194600.0,17.1398,17.1456,17.134,17.134,194600.0
2008-02-14 14:00:00,29.38,29.38,29.36,29.36,158000.0,17.134,17.134,17.1223,17.1223,158000.0
2008-02-14 14:05:00,29.36,29.4,29.36,29.38,177400.0,17.1223,17.1456,17.1223,17.134,177400.0
2008-02-14 14:10:00,29.38,29.39,29.36,29.38,166200.0,17.134,17.1398,17.1223,17.134,166200.0
2008-02-14 14:15:00,29.38,29.38,29.36,29.38,182400.0,17.134,17.134,17.1223,17.134,182400.0
2008-02-14 14:20:00,29.38,29.41,29.37,29.4,107400.0,17.134,17.1514,17.1281,17.1456,107400.0
2008-02-14 14:25:00,29.4,29.41,29.35,29.39,239800.0,17.1456,17.1514,17.1165,17.1398,239800.0
2008-02-14 14:30:00,29.39,29.39,29.36,29.38,215400.0,17.1398,17.1398,17.1223,17.134,215400.0
2008-02-14 14:35:00,29.38,29.43,29.36,29.41,223600.0,17.134,17.1631,17.1223,17.1514,223600.0
2008-02-14 14:40:00,29.41,29.41,29.34,29.36,257200.0,17.1514,17.1514,17.1106,17.1223,257200.0
2008-02-14 14:45:00,29.36,29.36,29.2,29.24,385600.0,17.1223,17.1223,17.029,17.0523,385600.0
2008-02-14 14:50:00,29.23,29.3,29.21,29.22,266200.0,17.0465,17.0873,17.0348,17.0406,266200.0
2008-02-14 14:55:00,29.22,29.27,29.22,29.24,299600.0,17.0406,17.0698,17.0406,17.0523,299600.0
2008-02-14 15:00:00,29.25,29.25,29.21,29.25,382200.0,17.0581,17.0581,17.0348,17.0581,382200.0
2008-02-14 15:05:00,29.25,29.25,29.21,29.22,359800.0,17.0581,17.0581,17.0348,17.0406,359800.0
2008-02-14 15:10:00,29.22,29.28,29.22,29.27,324000.0,17.0406,17.0756,17.0406,17.0698,324000.0
2008-02-14 15:15:00,29.27,29.36,29.27,29.35,371200.0,17.0698,17.1223,17.0698,17.1165,371200.0
2008-02-14 15:20:00,29.35,29.35,29.29,29.33,310400.0,17.1165,17.1165,17.0815,17.1048,310400.0
2008-02-14 15:25:00,29.33,29.35,29.31,29.33,267400.0,17.1048,17.1165,17.0931,17.1048,267400.0
2008-02-14 15:30:00,29.32,29.34,29.31,29.33,283200.0,17.099,17.1106,17.0931,17.1048,283200.0
2008-02-14 15:35:00,29.33,29.33,29.27,29.27,297400.0,17.1048,17.1048,17.0698,17.0698,297400.0
2008-02-14 15:40:00,29.27,29.28,29.23,29.26,468000.0,17.0698,17.0756,17.0465,17.064,468000.0
2008-02-14 15:45:00,29.26,29.27,29.22,29.27,593600.0,17.064,17.0698,17.0406,17.0698,593600.0
2008-02-14 15:50:00,29.28,29.28,29.22,29.22,677000.0,17.0756,17.0756,17.0406,17.0406,677000.0
2008-02-14 15:55:00,29.22,29.26,29.22,29.25,833200.0,17.0406,17.064,17.0406,17.0581,833200.0
2008-02-15 09:30:00,29.22,29.39,29.2,29.29,3023800.0,17.0406,17.1398,17.029,17.0815,3023800.0
2008-02-15 09:35:00,29.3,29.32,29.25,29.28,294000.0,17.0873,17.099,17.0581,17.0756,294000.0
2008-02-15 09:40:00,29.28,29.32,29.27,29.31,299600.0,17.0756,17.099,17.0698,17.0931,299600.0
2008-02-15 09:45:00,29.31,29.34,29.28,29.32,356600.0,17.0931,17.1106,17.0756,17.099,356600.0
2008-02-15 09:50:00,29.33,29.33,29.24,29.25,248400.0,17.1048,17.1048,17.0523,17.0581,248400.0
2008-02-15 09:55:00,29.25,29.26,29.2,29.24,192000.0,17.0581,17.064,17.029,17.0523,192000.0
2008-02-15 10:00:00,29.24,29.28,29.23,29.26,541800.0,17.0523,17.0756,17.0465,17.064,541800.0
2008-02-15 10:05:00,29.25,29.3,29.23,29.27,338200.0,17.0581,17.0873,17.0465,17.0698,338200.0
2008-02-15 10:10:00,29.26,29.3,29.25,29.27,348000.0,17.064,17.0873,17.0581,17.0698,348000.0
2008-02-15 10:15:00,29.27,29.3,29.27,29.28,373000.0,17.0698,17.0873,17.0698,17.0756,373000.0
2008-02-15 10:20:00,29.29,29.32,29.27,29.3,297400.0,17.0815,17.099,17.0698,17.0873,297400.0
2008-02-15 10:25:00,29.3,29.32,29.28,29.28,213800.0,17.0873,17.099,17.0756,17.0756,213800.0
2008-02-15 10:30:00,29.28,29.31,29.24,29.24,309400.0,17.0756,17.0931,17.0523,17.0523,309400.0
2008-02-15 10:35:00,29.24,29.25,29.21,29.24,132200.0,17.0523,17.0581,17.0348,17.0523,132200.0
2008-02-15 10:40:00,29.24,29.28,29.2,29.28,211400.0,17.0523,17.0756,17.029,17.0756,211400.0
2008-02-15 10:45:00,29.28,29.28,29.24,29.24,190800.0,17.0756,17.0756,17.0523,17.0523,190800.0
2008-02-15 10:50:00,29.24,29.25,29.18,29.21,204600.0,17.0523,17.0581,17.0173,17.0348,204600.0
2008-02-15 10:55:00,29.21,29.25,29.18,29.2,200400.0,17.0348,17.0581,17.0173,17.029,200400.0
2008-02-15 11:00:00,29.2,29.2,29.15,29.16,107000.0,17.029,17.029,16.9998,17.0057,107000.0
2008-02-15 11:05:00,29.16,29.18,29.11,29.12,165000.0,17.0057,17.0173,16.9765,16.9823,165000.0
2008-02-15 11:10:00,29.11,29.13,29.09,29.1,215600.0,16.9765,16.9882,16.9648,16.9707,215600.0
2008-02-15 11:15:00,29.1,29.11,29.0,29.04,327000.0,16.9707,16.9765,16.9123,16.9357,327000.0
2008-02-15 11:20:00,29.04,29.16,29.04,29.15,197200.0,16.9357,17.0057,16.9357,16.9998,197200.0
2008-02-15 11:25:00,29.15,29.17,29.13,29.16,102800.0,16.9998,17.0115,16.9882,17.0057,102800.0
2008-02-15 11:30:00,29.16,29.17,29.13,29.14,236600.0,17.0057,17.0115,16.9882,16.994,236600.0
2008-02-15 11:35:00,29.15,29.17,29.11,29.11,190600.0,16.9998,17.0115,16.9765,16.9765,190600.0
2008-02-15 11:40:00,29.11,29.15,29.11,29.15,147600.0,16.9765,16.9998,16.9765,16.9998,147600.0
2008-02-15 11:45:00,29.15,29.16,29.13,29.15,123800.0,16.9998,17.0057,16.9882,16.9998,123800.0
2008-02-15 11:50:00,29.15,29.21,29.15,29.19,128000.0,16.9998,17.0348,16.9998,17.0231,128000.0
2008-02-15 11:55:00,29.2,29.21,29.18,29.2,171600.0,17.029,17.0348,17.0173,17.029,171600.0
2008-02-15 12:00:00,29.21,29.25,29.21,29.23,176000.0,17.0348,17.0581,17.0348,17.0465,176000.0
2008-02-15 12:05:00,29.23,29.25,29.23,29.25,133800.0,17.0465,17.0581,17.0465,17.0581,133800.0
2008-02-15 12:10:00,29.25,29.28,29.25,29.27,105600.0,17.0581,17.0756,17.0581,17.0698,105600.0
2008-02-15 12:15:00,29.27,29.28,29.24,29.25,138400.0,17.0698,17.0756,17.0523,17.0581,138400.0
2008-02-15 12:20:00,29.25,29.26,29.24,29.24,99600.0,17.0581,17.064,17.0523,17.0523,99600.0
2008-02-15 12:25:00,29.24,29.24,29.21,29.22,138200.0,17.0523,17.0523,17.0348,17.0406,138200.0
2008-02-15 12:30:00,29.22,29.24,29.2,29.21,171000.0,17.0406,17.0523,17.029,17.0348,171000.0
2008-02-15 12:35:00,29.22,29.24,29.18,29.2,87400.0,17.0406,17.0523,17.0173,17.029,87400.0
2008-02-15 12:40:00,29.19,29.21,29.19,29.2,180400.0,17.0231,17.0348,17.0231,17.029,180400.0
2008-02-15 12:45:00,29.2,29.23,29.2,29.21,116400.0,17.029,17.0465,17.029,17.0348,116400.0
2008-02-15 12:50:00,29.21,29.22,29.2,29.21,139000.0,17.0348,17.0406,17.029,17.0348,139000.0
2008-02-15 12:55:00,29.21,29.22,29.2,29.21,110200.0,17.0348,17.0406,17.029,17.0348,110200.0
2008-02-15 13:00:00,29.21,29.24,29.18,29.18,111000.0,17.0348,17.0523,17.0173,17.0173,111000.0
2008-02-15 13:05:00,29.18,29.18,29.15,29.17,74400.0,17.0173,17.0173,16.9998,17.0115,74400.0
2008-02-15 13:10:00,29.18,29.2,29.17,29.18,101600.0,17.0173,17.029,17.0115,17.0173,101600.0
2008-02-15 13:15:00,29.18,29.18,29.17,29.17,137200.0,17.0173,17.0173,17.0115,17.0115,137200.0
2008-02-15 13:20:00,29.18,29.18,29.17,29.17,85800.0,17.0173,17.0173,17.0115,17.0115,85800.0
2008-02-15 13:25:00,29.18,29.18,29.15,29.15,84000.0,17.0173,17.0173,16.9998,16.9998,84000.0
2008-02-15 13:30:00,29.15,29.16,29.13,29.15,60800.0,16.9998,17.0057,16.9882,16.9998,60800.0
2008-02-15 13:35:00,29.15,29.17,29.15,29.16,60000.0,16.9998,17.0115,16.9998,17.0057,60000.0
2008-02-15 13:40:00,29.16,29.17,29.14,29.16,205600.0,17.0057,17.0115,16.994,17.0057,205600.0
2008-02-15 13:45:00,29.16,29.17,29.14,29.15,77800.0,17.0057,17.0115,16.994,16.9998,77800.0
2008-02-15 13:50:00,29.15,29.19,29.15,29.18,306800.0,16.9998,17.0231,16.9998,17.0173,306800.0
2008-02-15 13:55:00,29.18,29.2,29.18,29.19,102000.0,17.0173,17.029,17.0173,17.0231,102000.0
2008-02-15 14:00:00,29.2,29.21,29.18,29.2,114400.0,17.029,17.0348,17.0173,17.029,114400.0
2008-02-15 14:05:00,29.2,29.21,29.16,29.17,311200.0,17.029,17.0348,17.0057,17.0115,311200.0
2008-02-15 14:10:00,29.17,29.18,29.16,29.17,91200.0,17.0115,17.0173,17.0057,17.0115,91200.0
2008-02-15 14:15:00,29.17,29.18,29.14,29.17,175000.0,17.0115,17.0173,16.994,17.0115,175000.0
2008-02-15 14:20:00,29.17,29.17,29.15,29.15,146400.0,17.0115,17.0115,16.9998,16.9998,146400.0
2008-02-15 14:25:00,29.15,29.16,29.13,29.14,202400.0,16.9998,17.0057,16.9882,16.994,202400.0
2008-02-15 14:30:00,29.14,29.16,29.13,29.14,310800.0,16.994,17.0057,16.9882,16.994,310800.0
2008-02-15 14:35:00,29.14,29.15,29.13,29.15,117000.0,16.994,16.9998,16.9882,16.9998,117000.0
2008-02-15 14:40:00,29.15,29.16,29.13,29.14,141200.0,16.9998,17.0057,16.9882,16.994,141200.0
2008-02-15 14:45:00,29.14,29.16,29.13,29.16,83200.0,16.994,17.0057,16.9882,17.0057,83200.0
2008-02-15 14:50:00,29.16,29.21,29.15,29.17,136400.0,17.0057,17.0348,16.9998,17.0115,136400.0
2008-02-15 14:55:00,29.17,29.2,29.16,29.19,234400.0,17.0115,17.029,17.0057,17.0231,234400.0
2008-02-15 15:00:00,29.19,29.25,29.18,29.25,448200.0,17.0231,17.0581,17.0173,17.0581,448200.0
2008-02-15 15:05:00,29.25,29.32,29.25,29.27,204800.0,17.0581,17.099,17.0581,17.0698,204800.0
2008-02-15 15:10:00,29.27,29.29,29.23,29.25,195000.0,17.0698,17.0815,17.0465,17.0581,195000.0
2008-02-15 15:15:00,29.25,29.28,29.25,29.26,88400.0,17.0581,17.0756,17.0581,17.064,88400.0
2008-02-15 15:20:00,29.25,29.29,29.25,29.29,150400.0,17.0581,17.0815,17.0581,17.0815,150400.0
2008-02-15 15:25:00,29.29,29.31,29.28,29.31,262800.0,17.0815,17.0931,17.0756,17.0931,262800.0
2008-02-15 15:30:00,29.31,29.31,29.29,29.3,188600.0,17.0931,17.0931,17.0815,17.0873,188600.0
2008-02-15 15:35:00,29.3,29.35,29.3,29.35,315800.0,17.0873,17.1165,17.0873,17.1165,315800.0
2008-02-15 15:40:00,29.35,29.37,29.33,29.33,370400.0,17.1165,17.1281,17.1048,17.1048,370400.0
2008-02-15 15:45:00,29.33,29.41,29.33,29.4,440800.0,17.1048,17.1514,17.1048,17.1456,440800.0
2008-02-15 15:50:00,29.4,29.41,29.35,29.36,537600.0,17.1456,17.1514,17.1165,17.1223,537600.0
2008-02-15 15:55:00,29.36,29.38,29.34,29.37,469400.0,17.1223,17.134,17.1106,17.1281,469400.0
2008-02-19 09:30:00,29.5,29.5,29.34,29.38,450600.0,17.2039,17.2039,17.1106,17.134,450600.0
2008-02-19 09:35:00,29.38,29.5,29.36,29.5,367600.0,17.134,17.2039,17.1223,17.2039,367600.0
2008-02-19 09:40:00,29.5,29.5,29.46,29.49,254400.0,17.2039,17.2039,17.1806,17.1981,254400.0
2008-02-19 09:45:00,29.49,29.52,29.47,29.52,200800.0,17.1981,17.2156,17.1864,17.2156,200800.0
2008-02-19 09:50:00,29.52,29.53,29.47,29.48,200400.0,17.2156,17.2214,17.1864,17.1923,200400.0
2008-02-19 09:55:00,29.47,29.47,29.4,29.42,237600.0,17.1864,17.1864,17.1456,17.1573,237600.0
2008-02-19 10:00:00,29.42,29.44,29.4,29.41,223000.0,17.1573,17.1689,17.1456,17.1514,223000.0
2008-02-19 10:05:00,29.41,29.46,29.4,29.44,265000.0,17.1514,17.1806,17.1456,17.1689,265000.0
2008-02-19 10:10:00,29.44,29.45,29.42,29.42,269400.0,17.1689,17.1748,17.1573,17.1573,269400.0
2008-02-19 10:15:00,29.43,29.43,29.39,29.4,165400.0,17.1631,17.1631,17.1398,17.1456,165400.0
2008-02-19 10:20:00,29.4,29.4,29.36,29.4,258600.0,17.1456,17.1456,17.1223,17.1456,258600.0
2008-02-19 10:25:00,29.4,29.42,29.35,29.35,268000.0,17.1456,17.1573,17.1165,17.1165,268000.0
2008-02-19 10:30:00,29.36,29.37,29.27,29.28,332400.0,17.1223,17.1281,17.0698,17.0756,332400.0
2008-02-19 10:35:00,29.28,29.34,29.27,29.33,190000.0,17.0756,17.1106,17.0698,17.1048,190000.0
2008-02-19 10:40:00,29.33,29.33,29.28,29.29,226400.0,17.1048,17.1048,17.0756,17.0815,226400.0
2008-02-19 10:45:00,29.29,29.3,29.25,29.29,137400.0,17.0815,17.0873,17.0581,17.0815,137400.0
2008-02-19 10:50:00,29.29,29.34,29.29,29.3,91800.0,17.0815,17.1106,17.0815,17.0873,91800.0
2008-02-19 10:55:00,29.3,29.32,29.25,29.27,130600.0,17.0873,17.099,17.0581,17.0698,130600.0
2008-02-19 11:00:00,29.27,29.3,29.24,29.24,157400.0,17.0698,17.0873,17.0523,17.0523,157400.0
2008-02-19 11:05:00,29.25,29.25,29.23,29.25,170400.0,17.0581,17.0581,17.0465,17.0581,170400.0
2008-02-19 11:10:00,29.25,29.28,29.24,29.26,115600.0,17.0581,17.0756,17.0523,17.064,115600.0
2008-02-19 11:15:00,29.26,29.29,29.25,29.27,66400.0,17.064,17.0815,17.0581,17.0698,66400.0
2008-02-19 11:20:00,29.27,29.28,29.25,29.25,157200.0,17.0698,17.0756,17.0581,17.0581,157200.0
2008-02-19 11:25:00,29.26,29.29,29.25,29.26,131800.0,17.064,17.0815,17.0581,17.064,131800.0
2008-02-19 11:30:00,29.26,29.28,29.25,29.28,122800.0,17.064,17.0756,17.0581,17.0756,122800.0
2008-02-19 11:35:00,29.28,29.31,29.26,29.28,110200.0,17.0756,17.0931,17.064,17.0756,110200.0
2008-02-19 11:40:00,29.28,29.29,29.25,29.27,84800.0,17.0756,17.0815,17.0581,17.0698,84800.0
2008-02-19 11:45:00,29.27,29.28,29.25,29.28,93000.0,17.0698,17.0756,17.0581,17.0756,93000.0
2008-02-19 11:50:00,29.27,29.28,29.25,29.26,98200.0,17.0698,17.0756,17.0581,17.064,98200.0
2008-02-19 11:55:00,29.27,29.29,29.25,29.25,138800.0,17.0698,17.0815,17.0581,17.0581,138800.0
2008-02-19 12:00:00,29.25,29.27,29.25,29.26,92200.0,17.0581,17.0698,17.0581,17.064,92200.0
2008-02-19 12:05:00,29.27,29.27,29.25,29.27,123000.0,17.0698,17.0698,17.0581,17.0698,123000.0
2008-02-19 12:10:00,29.27,29.3,29.27,29.28,163400.0,17.0698,17.0873,17.0698,17.0756,163400.0
2008-02-19 12:15:00,29.28,29.3,29.27,29.29,126400.0,17.0756,17.0873,17.0698,17.0815,126400.0
2008-02-19 12:20:00,29.29,29.3,29.27,29.28,111600.0,17.0815,17.0873,17.0698,17.0756,111600.0
2008-02-19 12:25:00,29.28,29.3,29.27,29.28,109200.0,17.0756,17.0873,17.0698,17.0756,109200.0
2008-02-19 12:30:00,29.28,29.29,29.26,29.28,164200.0,17.0756,17.0815,17.064,17.0756,164200.0
2008-02-19 12:35:00,29.28,29.29,29.27,29.28,181200.0,17.0756,17.0815,17.0698,17.0756,181200.0
2008-02-19 12:40:00,29.28,29.29,29.28,29.28,71600.0,17.0756,17.0815,17.0756,17.0756,71600.0
2008-02-19 12:45:00,29.28,29.28,29.25,29.25,123200.0,17.0756,17.0756,17.0581,17.0581,123200.0
2008-02-19 12:50:00,29.25,29.27,29.25,29.26,91400.0,17.0581,17.0698,17.0581,17.064,91400.0
2008-02-19 12:55:00,29.25,29.25,29.24,29.24,88000.0,17.0581,17.0581,17.0523,17.0523,88000.0
2008-02-19 13:00:00,29.24,29.27,29.24,29.25,144200.0,17.0523,17.0698,17.0523,17.0581,144200.0
2008-02-19 13:05:00,29.25,29.27,29.24,29.25,84800.0,17.0581,17.0698,17.0523,17.0581,84800.0
2008-02-19 13:10:00,29.25,29.27,29.24,29.25,89800.0,17.0581,17.0698,17.0523,17.0581,89800.0
2008-02-19 13:15:00,29.25,29.3,29.25,29.29,169600.0,17.0581,17.0873,17.0581,17.0815,169600.0
2008-02-19 13:20:00,29.3,29.31,29.28,29.3,106000.0,17.0873,17.0931,17.0756,17.0873,106000.0
2008-02-19 13:25:00,29.3,29.33,29.29,29.3,198400.0,17.0873,17.1048,17.0815,17.0873,198400.0
2008-02-19 13:30:00,29.3,29.33,29.3,29.31,77800.0,17.0873,17.1048,17.0873,17.0931,77800.0
2008-02-19 13:35:00,29.32,29.32,29.3,29.32,77000.0,17.099,17.099,17.0873,17.099,77000.0
2008-02-19 13:40:00,29.32,29.33,29.29,29.3,161400.0,17.099,17.1048,17.0815,17.0873,161400.0
2008-02-19 13:45:00,29.3,29.32,29.3,29.31,118600.0,17.0873,17.099,17.0873,17.0931,118600.0
2008-02-19 13:50:00,29.31,29.31,29.29,29.3,155600.0,17.0931,17.0931,17.0815,17.0873,155600.0
2008-02-19 13:55:00,29.3,29.3,29.27,29.27,251800.0,17.0873,17.0873,17.0698,17.0698,251800.0
2008-02-19 14:00:00,29.27,29.27,29.22,29.22,146800.0,17.0698,17.0698,17.0406,17.0406,146800.0
2008-02-19 14:05:00,29.22,29.24,29.2,29.22,178200.0,17.0406,17.0523,17.029,17.0406,178200.0
2008-02-19 14:10:00,29.22,29.24,29.21,29.24,265200.0,17.0406,17.0523,17.0348,17.0523,265200.0
2008-02-19 14:15:00,29.24,29.28,29.23,29.28,137000.0,17.0523,17.0756,17.0465,17.0756,137000.0
2008-02-19 14:20:00,29.28,29.31,29.26,29.31,261400.0,17.0756,17.0931,17.064,17.0931,261400.0
2008-02-19 14:25:00,29.31,29.32,29.25,29.25,225800.0,17.0931,17.099,17.0581,17.0581,225800.0
2008-02-19 14:30:00,29.25,29.26,29.23,29.23,93200.0,17.0581,17.064,17.0465,17.0465,93200.0
2008-02-19 14:35:00,29.23,29.25,29.21,29.24,187800.0,17.0465,17.0581,17.0348,17.0523,187800.0
2008-02-19 14:40:00,29.24,29.24,29.2,29.22,170000.0,17.0523,17.0523,17.029,17.0406,170000.0
2008-02-19 14:45:00,29.21,29.22,29.17,29.17,157000.0,17.0348,17.0406,17.0115,17.0115,157000.0
2008-02-19 14:50:00,29.17,29.18,29.09,29.11,303800.0,17.0115,17.0173,16.9648,16.9765,303800.0
2008-02-19 14:55:00,29.11,29.12,29.03,29.05,190600.0,16.9765,16.9823,16.9298,16.9415,190600.0
2008-02-19 15:00:00,29.05,29.08,29.0,29.02,352000.0,16.9415,16.959,16.9123,16.924,352000.0
2008-02-19 15:05:00,29.01,29.05,29.01,29.04,296400.0,16.9182,16.9415,16.9182,16.9357,296400.0
2008-02-19 15:10:00,29.04,29.06,29.02,29.02,255800.0,16.9357,16.9473,16.924,16.924,255800.0
2008-02-19 15:15:00,29.02,29.03,29.01,29.03,197200.0,16.924,16.9298,16.9182,16.9298,197200.0
2008-02-19 15:20:00,29.03,29.04,28.99,29.02,532800.0,16.9298,16.9357,16.9065,16.924,532800.0
2008-02-19 15:25:00,29.02,29.07,29.0,29.01,402400.0,16.924,16.9532,16.9123,16.9182,402400.0
2008-02-19 15:30:00,29.03,29.03,29.0,29.02,254000.0,16.9298,16.9298,16.9123,16.924,254000.0
2008-02-19 15:35:00,29.02,29.05,29.02,29.04,323600.0,16.924,16.9415,16.924,16.9357,323600.0
2008-02-19 15:40:00,29.04,29.08,29.0,29.07,586000.0,16.9357,16.959,16.9123,16.9532,586000.0
2008-02-19 15:45:00,29.07,29.07,29.02,29.02,445400.0,16.9532,16.9532,16.924,16.924,445400.0
2008-02-19 15:50:00,29.02,29.05,29.01,29.02,772800.0,16.924,16.9415,16.9182,16.924,772800.0
2008-02-19 15:55:00,29.02,29.05,29.0,29.04,568400.0,16.924,16.9415,16.9123,16.9357,568400.0
2008-02-20 09:30:00,29.04,29.11,29.0,29.11,390800.0,16.9357,16.9765,16.9123,16.9765,390800.0
2008-02-20 09:35:00,29.11,29.11,28.98,29.0,200200.0,16.9765,16.9765,16.9007,16.9123,200200.0
2008-02-20 09:40:00,29.0,29.01,28.92,28.93,196400.0,16.9123,16.9182,16.8657,16.8715,196400.0
2008-02-20 09:45:00,28.93,28.95,28.85,28.91,228800.0,16.8715,16.8832,16.8249,16.8599,228800.0
2008-02-20 09:50:00,28.91,28.98,28.86,28.93,229400.0,16.8599,16.9007,16.8307,16.8715,229400.0
2008-02-20 09:55:00,28.93,28.93,28.89,28.89,243000.0,16.8715,16.8715,16.8482,16.8482,243000.0
2008-02-20 10:00:00,28.89,28.91,28.81,28.83,201400.0,16.8482,16.8599,16.8015,16.8132,201400.0
2008-02-20 10:05:00,28.83,28.86,28.78,28.86,162400.0,16.8132,16.8307,16.784,16.8307,162400.0
2008-02-20 10:10:00,28.86,28.91,28.86,28.89,111600.0,16.8307,16.8599,16.8307,16.8482,111600.0
2008-02-20 10:15:00,28.89,28.96,28.88,28.96,186600.0,16.8482,16.889,16.8424,16.889,186600.0
2008-02-20 10:20:00,28.96,28.96,28.85,28.86,113200.0,16.889,16.889,16.8249,16.8307,113200.0
2008-02-20 10:25:00,28.85,28.86,28.82,28.85,106200.0,16.8249,16.8307,16.8074,16.8249,106200.0
2008-02-20 10:30:00,28.85,28.88,28.83,28.85,167800.0,16.8249,16.8424,16.8132,16.8249,167800.0
2008-02-20 10:35:00,28.85,28.88,28.82,28.87,195400.0,16.8249,16.8424,16.8074,16.8365,195400.0
2008-02-20 10:40:00,28.87,28.88,28.85,28.86,137400.0,16.8365,16.8424,16.8249,16.8307,137400.0
2008-02-20 10:45:00,28.86,28.88,28.81,28.82,166200.0,16.8307,16.8424,16.8015,16.8074,166200.0
2008-02-20 10:50:00,28.81,28.84,28.78,28.8,164000.0,16.8015,16.819,16.784,16.7957,164000.0
2008-02-20 10:55:00,28.81,28.85,28.79,28.81,226000.0,16.8015,16.8249,16.7899,16.8015,226000.0
2008-02-20 11:00:00,28.8,28.82,28.79,28.81,92600.0,16.7957,16.8074,16.7899,16.8015,92600.0
2008-02-20 11:05:00,28.81,28.82,28.78,28.81,98400.0,16.8015,16.8074,16.784,16.8015,98400.0
2008-02-20 11:10:00,28.8,28.84,28.8,28.83,92600.0,16.7957,16.819,16.7957,16.8132,92600.0
2008-02-20 11:15:00,28.82,28.85,28.81,28.84,101200.0,16.8074,16.8249,16.8015,16.819,101200.0
2008-02-20 11:20:00,28.84,28.86,28.83,28.85,81000.0,16.819,16.8307,16.8132,16.8249,81000.0
2008-02-20 11:25:00,28.85,28.85,28.84,28.85,88200.0,16.8249,16.8249,16.819,16.8249,88200.0
2008-02-20 11:30:00,28.85,28.86,28.84,28.84,74200.0,16.8249,16.8307,16.819,16.819,74200.0
2008-02-20 11:35:00,28.84,28.85,28.8,28.82,92000.0,16.819,16.8249,16.7957,16.8074,92000.0
2008-02-20 11:40:00,28.82,28.84,28.81,28.83,57000.0,16.8074,16.819,16.8015,16.8132,57000.0
2008-02-20 11:45:00,28.83,28.85,28.82,28.84,70400.0,16.8132,16.8249,16.8074,16.819,70400.0
2008-02-20 11:50:00,28.85,28.86,28.84,28.86,72200.0,16.8249,16.8307,16.819,16.8307,72200.0
2008-02-20 11:55:00,28.86,28.87,28.85,28.85,100400.0,16.8307,16.8365,16.8249,16.8249,100400.0
2008-02-20 12:00:00,28.85,28.93,28.83,28.91,217400.0,16.8249,16.8715,16.8132,16.8599,217400.0
2008-02-20 12:05:00,28.91,28.99,28.89,28.97,217400.0,16.8599,16.9065,16.8482,16.8948,217400.0
2008-02-20 12:10:00,28.96,28.97,28.92,28.94,271600.0,16.889,16.8948,16.8657,16.8773,271600.0
2008-02-20 12:15:00,28.94,28.94,28.89,28.9,189200.0,16.8773,16.8773,16.8482,16.854,189200.0
2008-02-20 12:20:00,28.91,29.05,28.91,29.03,351200.0,16.8599,16.9415,16.8599,16.9298,351200.0
2008-02-20 12:25:00,29.04,29.04,28.93,28.94,217000.0,16.9357,16.9357,16.8715,16.8773,217000.0
2008-02-20 12:30:00,28.95,29.0,28.94,28.97,137000.0,16.8832,16.9123,16.8773,16.8948,137000.0
2008-02-20 12:35:00,28.97,28.99,28.96,28.96,104000.0,16.8948,16.9065,16.889,16.889,104000.0
2008-02-20 12:40:00,28.96,28.96,28.89,28.9,106200.0,16.889,16.889,16.8482,16.854,106200.0
2008-02-20 12:45:00,28.9,28.9,28.89,28.89,84200.0,16.854,16.854,16.8482,16.8482,84200.0
2008-02-20 12:50:00,28.89,28.93,28.88,28.89,99200.0,16.8482,16.8715,16.8424,16.8482,99200.0
2008-02-20 12:55:00,28.89,28.92,28.88,28.9,73200.0,16.8482,16.8657,16.8424,16.854,73200.0
2008-02-20 13:00:00,28.9,28.92,28.89,28.91,102800.0,16.854,16.8657,16.8482,16.8599,102800.0
2008-02-20 13:05:00,28.91,28.95,28.9,28.94,197600.0,16.8599,16.8832,16.854,16.8773,197600.0
2008-02-20 13:10:00,28.94,28.97,28.93,28.96,197000.0,16.8773,16.8948,16.8715,16.889,197000.0
2008-02-20 13:15:00,28.96,28.97,28.91,28.95,248600.0,16.889,16.8948,16.8599,16.8832,248600.0
2008-02-20 13:20:00,28.95,28.95,28.89,28.91,133800.0,16.8832,16.8832,16.8482,16.8599,133800.0
2008-02-20 13:25:00,28.9,28.92,28.88,28.9,166800.0,16.854,16.8657,16.8424,16.854,166800.0
2008-02-20 13:30:00,28.89,28.9,28.86,28.89,217800.0,16.8482,16.854,16.8307,16.8482,217800.0
2008-02-20 13:35:00,28.89,28.9,28.88,28.9,103000.0,16.8482,16.854,16.8424,16.854,103000.0
2008-02-20 13:40:00,28.9,28.93,28.86,28.87,184200.0,16.854,16.8715,16.8307,16.8365,184200.0
2008-02-20 13:45:00,28.88,28.89,28.86,28.89,120000.0,16.8424,16.8482,16.8307,16.8482,120000.0
2008-02-20 13:50:00,28.89,28.92,28.88,28.92,115400.0,16.8482,16.8657,16.8424,16.8657,115400.0
2008-02-20 13:55:00,28.91,28.92,28.86,28.86,213000.0,16.8599,16.8657,16.8307,16.8307,213000.0
2008-02-20 14:00:00,28.86,28.97,28.78,28.85,516600.0,16.8307,16.8948,16.784,16.8249,516600.0
2008-02-20 14:05:00,28.85,28.93,28.85,28.91,245200.0,16.8249,16.8715,16.8249,16.8599,245200.0
2008-02-20 14:10:00,28.91,28.92,28.84,28.85,183000.0,16.8599,16.8657,16.819,16.8249,183000.0
2008-02-20 14:15:00,28.85,28.9,28.84,28.85,166000.0,16.8249,16.854,16.819,16.8249,166000.0
2008-02-20 14:20:00,28.85,28.86,28.81,28.83,246800.0,16.8249,16.8307,16.8015,16.8132,246800.0
2008-02-20 14:25:00,28.83,28.86,28.83,28.85,158200.0,16.8132,16.8307,16.8132,16.8249,158200.0
2008-02-20 14:30:00,28.85,28.88,28.81,28.83,268400.0,16.8249,16.8424,16.8015,16.8132,268400.0
2008-02-20 14:35:00,28.83,28.85,28.82,28.84,141200.0,16.8132,16.8249,16.8074,16.819,141200.0
2008-02-20 14:40:00,28.84,28.89,28.84,28.88,165000.0,16.819,16.8482,16.819,16.8424,165000.0
2008-02-20 14:45:00,28.88,29.0,28.88,29.0,307200.0,16.8424,16.9123,16.8424,16.9123,307200.0
2008-02-20 14:50:00,29.0,29.05,28.97,29.03,256000.0,16.9123,16.9415,16.8948,16.9298,256000.0
2008-02-20 14:55:00,29.03,29.07,29.02,29.04,194200.0,16.9298,16.9532,16.924,16.9357,194200.0
2008-02-20 15:00:00,29.04,29.07,29.04,29.06,194400.0,16.9357,16.9532,16.9357,16.9473,194400.0
2008-02-20 15:05:00,29.06,29.08,29.06,29.08,149800.0,16.9473,16.959,16.9473,16.959,149800.0
2008-02-20 15:10:00,29.08,29.13,29.08,29.09,223400.0,16.959,16.9882,16.959,16.9648,223400.0
2008-02-20 15:15:00,29.09,29.1,29.07,29.07,177400.0,16.9648,16.9707,16.9532,16.9532,177400.0
2008-02-20 15:20:00,29.07,29.09,29.05,29.08,223000.0,16.9532,16.9648,16.9415,16.959,223000.0
2008-02-20 15:25:00,29.08,29.08,29.03,29.04,161200.0,16.959,16.959,16.9298,16.9357,161200.0
2008-02-20 15:30:00,29.04,29.06,29.0,29.05,136000.0,16.9357,16.9473,16.9123,16.9415,136000.0
2008-02-20 15:35:00,29.05,29.08,29.04,29.08,161400.0,16.9415,16.959,16.9357,16.959,161400.0
2008-02-20 15:40:00,29.07,29.13,29.07,29.09,311000.0,16.9532,16.9882,16.9532,16.9648,311000.0
2008-02-20 15:45:00,29.09,29.09,29.04,29.05,198200.0,16.9648,16.9648,16.9357,16.9415,198200.0
2008-02-20 15:50:00,29.06,29.1,29.05,29.09,298200.0,16.9473,16.9707,16.9415,16.9648,298200.0
2008-02-20 15:55:00,29.09,29.14,29.06,29.14,353600.0,16.9648,16.994,16.9473,16.994,353600.0
2008-02-21 09:30:00,29.16,29.18,29.02,29.02,535600.0,17.0057,17.0173,16.924,16.924,535600.0
2008-02-21 09:35:00,29.02,29.17,29.0,29.16,192600.0,16.924,17.0115,16.9123,17.0057,192600.0
2008-02-21 09:40:00,29.16,29.23,29.16,29.2,172800.0,17.0057,17.0465,17.0057,17.029,172800.0
2008-02-21 09:45:00,29.2,29.25,29.17,29.24,125600.0,17.029,17.0581,17.0115,17.0523,125600.0
2008-02-21 09:50:00,29.24,29.25,29.21,29.23,131400.0,17.0523,17.0581,17.0348,17.0465,131400.0
2008-02-21 09:55:00,29.23,29.24,29.14,29.15,155200.0,17.0465,17.0523,16.994,16.9998,155200.0
2008-02-21 10:00:00,29.15,29.15,29.03,29.05,296200.0,16.9998,16.9998,16.9298,16.9415,296200.0
2008-02-21 10:05:00,29.05,29.13,29.04,29.11,255600.0,16.9415,16.9882,16.9357,16.9765,255600.0
2008-02-21 10:10:00,29.12,29.16,29.11,29.14,226800.0,16.9823,17.0057,16.9765,16.994,226800.0
2008-02-21 10:15:00,29.14,29.17,29.13,29.16,231000.0,16.994,17.0115,16.9882,17.0057,231000.0
2008-02-21 10:20:00,29.16,29.21,29.15,29.21,127200.0,17.0057,17.0348,16.9998,17.0348,127200.0
2008-02-21 10:25:00,29.21,29.23,29.16,29.2,245000.0,17.0348,17.0465,17.0057,17.029,245000.0
2008-02-21 10:30:00,29.2,29.21,29.13,29.18,192600.0,17.029,17.0348,16.9882,17.0173,192600.0
2008-02-21 10:35:00,29.18,29.18,29.16,29.16,93000.0,17.0173,17.0173,17.0057,17.0057,93000.0
2008-02-21 10:40:00,29.16,29.22,29.15,29.2,161000.0,17.0057,17.0406,16.9998,17.029,161000.0
2008-02-21 10:45:00,29.2,29.28,29.18,29.25,304800.0,17.029,17.0756,17.0173,17.0581,304800.0
2008-02-21 10:50:00,29.25,29.25,29.21,29.22,198200.0,17.0581,17.0581,17.0348,17.0406,198200.0
2008-02-21 10:55:00,29.22,29.25,29.15,29.15,214400.0,17.0406,17.0581,16.9998,16.9998,214400.0
2008-02-21 11:00:00,29.16,29.21,29.16,29.18,144600.0,17.0057,17.0348,17.0057,17.0173,144600.0
2008-02-21 11:05:00,29.18,29.21,29.16,29.17,167200.0,17.0173,17.0348,17.0057,17.0115,167200.0
2008-02-21 11:10:00,29.17,29.21,29.15,29.2,108600.0,17.0115,17.0348,16.9998,17.029,108600.0
2008-02-21 11:15:00,29.2,29.27,29.2,29.25,173600.0,17.029,17.0698,17.029,17.0581,173600.0
2008-02-21 11:20:00,29.25,29.25,29.17,29.19,134400.0,17.0581,17.0581,17.0115,17.0231,134400.0
2008-02-21 11:25:00,29.19,29.19,29.15,29.16,129200.0,17.0231,17.0231,16.9998,17.0057,129200.0
2008-02-21 11:30:00,29.16,29.16,29.14,29.14,122800.0,17.0057,17.0057,16.994,16.994,122800.0
2008-02-21 11:35:00,29.14,29.15,29.12,29.13,156800.0,16.994,16.9998,16.9823,16.9882,156800.0
2008-02-21 11:40:00,29.13,29.14,29.12,29.14,75400.0,16.9882,16.994,16.9823,16.994,75400.0
2008-02-21 11:45:00,29.13,29.16,29.12,29.14,106000.0,16.9882,17.0057,16.9823,16.994,106000.0
2008-02-21 11:50:00,29.13,29.16,29.13,29.14,93600.0,16.9882,17.0057,16.9882,16.994,93600.0
2008-02-21 11:55:00,29.14,29.18,29.14,29.16,85200.0,16.994,17.0173,16.994,17.0057,85200.0
2008-02-21 12:00:00,29.16,29.22,29.16,29.21,77800.0,17.0057,17.0406,17.0057,17.0348,77800.0
2008-02-21 12:05:00,29.21,29.21,29.18,29.19,105800.0,17.0348,17.0348,17.0173,17.0231,105800.0
2008-02-21 12:10:00,29.18,29.23,29.17,29.22,81600.0,17.0173,17.0465,17.0115,17.0406,81600.0
2008-02-21 12:15:00,29.22,29.23,29.18,29.19,113200.0,17.0406,17.0465,17.0173,17.0231,113200.0
2008-02-21 12:20:00,29.19,29.19,29.15,29.16,101800.0,17.0231,17.0231,16.9998,17.0057,101800.0
2008-02-21 12:25:00,29.17,29.2,29.16,29.18,89000.0,17.0115,17.029,17.0057,17.0173,89000.0
2008-02-21 12:30:00,29.18,29.19,29.15,29.19,96600.0,17.0173,17.0231,16.9998,17.0231,96600.0
2008-02-21 12:35:00,29.2,29.2,29.18,29.2,82400.0,17.029,17.029,17.0173,17.029,82400.0
2008-02-21 12:40:00,29.2,29.22,29.18,29.21,98800.0,17.029,17.0406,17.0173,17.0348,98800.0
2008-02-21 12:45:00,29.21,29.21,29.18,29.18,89000.0,17.0348,17.0348,17.0173,17.0173,89000.0
2008-02-21 12:50:00,29.18,29.2,29.17,29.2,63200.0,17.0173,17.029,17.0115,17.029,63200.0
2008-02-21 12:55:00,29.19,29.22,29.19,29.2,70600.0,17.0231,17.0406,17.0231,17.029,70600.0
2008-02-21 13:00:00,29.2,29.22,29.18,29.22,112200.0,17.029,17.0406,17.0173,17.0406,112200.0
2008-02-21 13:05:00,29.22,29.22,29.2,29.2,105000.0,17.0406,17.0406,17.029,17.029,105000.0
2008-02-21 13:10:00,29.2,29.2,29.1,29.13,150000.0,17.029,17.029,16.9707,16.9882,150000.0
2008-02-21 13:15:00,29.12,29.13,29.1,29.11,65800.0,16.9823,16.9882,16.9707,16.9765,65800.0
2008-02-21 13:20:00,29.11,29.13,29.08,29.09,88400.0,16.9765,16.9882,16.959,16.9648,88400.0
2008-02-21 13:25:00,29.09,29.1,29.07,29.1,111000.0,16.9648,16.9707,16.9532,16.9707,111000.0
2008-02-21 13:30:00,29.1,29.1,29.07,29.08,72200.0,16.9707,16.9707,16.9532,16.959,72200.0
2008-02-21 13:35:00,29.07,29.08,29.03,29.07,115200.0,16.9532,16.959,16.9298,16.9532,115200.0
2008-02-21 13:40:00,29.07,29.08,29.04,29.06,109000.0,16.9532,16.959,16.9357,16.9473,109000.0
2008-02-21 13:45:00,29.07,29.09,29.04,29.04,181200.0,16.9532,16.9648,16.9357,16.9357,181200.0
2008-02-21 13:50:00,29.04,29.13,29.03,29.06,143200.0,16.9357,16.9882,16.9298,16.9473,143200.0
2008-02-21 13:55:00,29.07,29.08,29.05,29.07,154800.0,16.9532,16.959,16.9415,16.9532,154800.0
2008-02-21 14:00:00,29.06,29.09,29.04,29.04,135600.0,16.9473,16.9648,16.9357,16.9357,135600.0
2008-02-21 14:05:00,29.04,29.06,29.04,29.06,111000.0,16.9357,16.9473,16.9357,16.9473,111000.0
2008-02-21 14:10:00,29.06,29.08,29.03,29.07,164200.0,16.9473,16.959,16.9298,16.9532,164200.0
2008-02-21 14:15:00,29.07,29.07,29.04,29.07,87200.0,16.9532,16.9532,16.9357,16.9532,87200.0
2008-02-21 14:20:00,29.07,29.09,29.05,29.07,153000.0,16.9532,16.9648,16.9415,16.9532,153000.0
2008-02-21 14:25:00,29.07,29.09,29.04,29.06,111800.0,16.9532,16.9648,16.9357,16.9473,111800.0
2008-02-21 14:30:00,29.07,29.09,29.04,29.08,184400.0,16.9532,16.9648,16.9357,16.959,184400.0
2008-02-21 14:35:00,29.08,29.11,29.08,29.11,117000.0,16.959,16.9765,16.959,16.9765,117000.0
2008-02-21 14:40:00,29.1,29.1,29.07,29.08,136400.0,16.9707,16.9707,16.9532,16.959,136400.0
2008-02-21 14:45:00,29.07,29.08,29.03,29.04,167400.0,16.9532,16.959,16.9298,16.9357,167400.0
2008-02-21 14:50:00,29.04,29.07,29.04,29.07,90000.0,16.9357,16.9532,16.9357,16.9532,90000.0
2008-02-21 14:55:00,29.06,29.07,29.02,29.04,141600.0,16.9473,16.9532,16.924,16.9357,141600.0
2008-02-21 15:00:00,29.04,29.04,28.99,29.0,212200.0,16.9357,16.9357,16.9065,16.9123,212200.0
2008-02-21 15:05:00,29.0,29.0,28.94,28.99,327400.0,16.9123,16.9123,16.8773,16.9065,327400.0
2008-02-21 15:10:00,28.98,28.99,28.95,28.96,174800.0,16.9007,16.9065,16.8832,16.889,174800.0
2008-02-21 15:15:00,28.96,28.99,28.93,28.97,157200.0,16.889,16.9065,16.8715,16.8948,157200.0
2008-02-21 15:20:00,28.97,29.02,28.96,29.0,224600.0,16.8948,16.924,16.889,16.9123,224600.0
2008-02-21 15:25:00,29.01,29.02,28.97,28.99,222000.0,16.9182,16.924,16.8948,16.9065,222000.0
2008-02-21 15:30:00,28.98,29.2,28.98,29.01,300800.0,16.9007,17.029,16.9007,16.9182,300800.0
2008-02-21 15:35:00,29.01,29.02,28.9,28.9,421400.0,16.9182,16.924,16.854,16.854,421400.0
2008-02-21 15:40:00,28.9,28.95,28.86,28.93,677400.0,16.854,16.8832,16.8307,16.8715,677400.0
2008-02-21 15:45:00,28.93,28.97,28.91,28.93,349400.0,16.8715,16.8948,16.8599,16.8715,349400.0
2008-02-21 15:50:00,28.93,28.95,28.9,28.93,539800.0,16.8715,16.8832,16.854,16.8715,539800.0
2008-02-21 15:55:00,28.93,28.99,28.92,28.98,679600.0,16.8715,16.9065,16.8657,16.9007,679600.0
2008-02-22 09:30:00,29.0,29.03,28.93,29.03,225200.0,16.9123,16.9298,16.8715,16.9298,225200.0
2008-02-22 09:35:00,29.03,29.13,29.03,29.11,163600.0,16.9298,16.9882,16.9298,16.9765,163600.0
2008-02-22 09:40:00,29.12,29.12,29.07,29.07,121800.0,16.9823,16.9823,16.9532,16.9532,121800.0
2008-02-22 09:45:00,29.07,29.15,29.06,29.15,214000.0,16.9532,16.9998,16.9473,16.9998,214000.0
2008-02-22 09:50:00,29.15,29.17,29.08,29.1,155200.0,16.9998,17.0115,16.959,16.9707,155200.0
2008-02-22 09:55:00,29.1,29.11,29.08,29.11,113600.0,16.9707,16.9765,16.959,16.9765,113600.0
2008-02-22 10:00:00,29.11,29.13,29.1,29.1,155400.0,16.9765,16.9882,16.9707,16.9707,155400.0
2008-02-22 10:05:00,29.1,29.11,29.07,29.09,231200.0,16.9707,16.9765,16.9532,16.9648,231200.0
2008-02-22 10:10:00,29.09,29.09,29.02,29.02,159400.0,16.9648,16.9648,16.924,16.924,159400.0
2008-02-22 10:15:00,29.03,29.04,28.99,29.02,100200.0,16.9298,16.9357,16.9065,16.924,100200.0
2008-02-22 10:20:00,29.02,29.03,28.95,28.96,173600.0,16.924,16.9298,16.8832,16.889,173600.0
2008-02-22 10:25:00,28.97,29.0,28.97,29.0,88400.0,16.8948,16.9123,16.8948,16.9123,88400.0
2008-02-22 10:30:00,29.0,29.03,28.96,28.97,199200.0,16.9123,16.9298,16.889,16.8948,199200.0
2008-02-22 10:35:00,28.97,29.03,28.96,28.99,140200.0,16.8948,16.9298,16.889,16.9065,140200.0
2008-02-22 10:40:00,29.0,29.02,28.95,29.0,103800.0,16.9123,16.924,16.8832,16.9123,103800.0
2008-02-22 10:45:00,29.0,29.05,28.97,29.04,219800.0,16.9123,16.9415,16.8948,16.9357,219800.0
2008-02-22 10:50:00,29.04,29.05,29.0,29.04,153400.0,16.9357,16.9415,16.9123,16.9357,153400.0
2008-02-22 10:55:00,29.04,29.05,29.01,29.03,87000.0,16.9357,16.9415,16.9182,16.9298,87000.0
2008-02-22 11:00:00,29.02,29.03,28.99,29.0,178600.0,16.924,16.9298,16.9065,16.9123,178600.0
2008-02-22 11:05:00,29.0,29.01,28.98,28.99,76000.0,16.9123,16.9182,16.9007,16.9065,76000.0
2008-02-22 11:10:00,28.99,29.03,28.99,29.02,110000.0,16.9065,16.9298,16.9065,16.924,110000.0
2008-02-22 11:15:00,29.02,29.1,29.02,29.05,182400.0,16.924,16.9707,16.924,16.9415,182400.0
2008-02-22 11:20:00,29.05,29.1,29.03,29.04,291200.0,16.9415,16.9707,16.9298,16.9357,291200.0
2008-02-22 11:25:00,29.04,29.05,29.0,29.0,102800.0,16.9357,16.9415,16.9123,16.9123,102800.0
2008-02-22 11:30:00,29.02,29.04,29.01,29.02,54200.0,16.924,16.9357,16.9182,16.924,54200.0
2008-02-22 11:35:00,29.02,29.05,29.0,29.0,133600.0,16.924,16.9415,16.9123,16.9123,133600.0
2008-02-22 11:40:00,28.99,28.99,28.95,28.96,100000.0,16.9065,16.9065,16.8832,16.889,100000.0
2008-02-22 11:45:00,28.95,28.96,28.93,28.94,74200.0,16.8832,16.889,16.8715,16.8773,74200.0
2008-02-22 11:50:00,28.93,28.94,28.93,28.94,46400.0,16.8715,16.8773,16.8715,16.8773,46400.0
2008-02-22 11:55:00,28.94,28.97,28.9,28.9,128000.0,16.8773,16.8948,16.854,16.854,128000.0
2008-02-22 12:00:00,28.9,28.92,28.89,28.9,95200.0,16.854,16.8657,16.8482,16.854,95200.0
2008-02-22 12:05:00,28.9,28.9,28.82,28.85,229000.0,16.854,16.854,16.8074,16.8249,229000.0
2008-02-22 12:10:00,28.85,28.86,28.79,28.86,317400.0,16.8249,16.8307,16.7899,16.8307,317400.0
2008-02-22 12:15:00,28.86,28.86,28.84,28.85,105200.0,16.8307,16.8307,16.819,16.8249,105200.0
2008-02-22 12:20:00,28.84,28.86,28.84,28.85,87400.0,16.819,16.8307,16.819,16.8249,87400.0
2008-02-22 12:25:00,28.86,28.86,28.85,28.85,47600.0,16.8307,16.8307,16.8249,16.8249,47600.0
2008-02-22 12:30:00,28.85,28.86,28.84,28.85,133400.0,16.8249,16.8307,16.819,16.8249,133400.0
2008-02-22 12:35:00,28.85,28.86,28.84,28.84,160200.0,16.8249,16.8307,16.819,16.819,160200.0
2008-02-22 12:40:00,28.84,28.84,28.82,28.84,118000.0,16.819,16.819,16.8074,16.819,118000.0
2008-02-22 12:45:00,28.84,28.89,28.84,28.86,136600.0,16.819,16.8482,16.819,16.8307,136600.0
2008-02-22 12:50:00,28.86,28.88,28.83,28.84,107400.0,16.8307,16.8424,16.8132,16.819,107400.0
2008-02-22 12:55:00,28.85,28.9,28.84,28.86,59800.0,16.8249,16.854,16.819,16.8307,59800.0
2008-02-22 13:00:00,28.86,28.87,28.84,28.86,77000.0,16.8307,16.8365,16.819,16.8307,77000.0
2008-02-22 13:05:00,28.85,28.89,28.85,28.89,180000.0,16.8249,16.8482,16.8249,16.8482,180000.0
2008-02-22 13:10:00,28.89,28.91,28.87,28.91,82600.0,16.8482,16.8599,16.8365,16.8599,82600.0
2008-02-22 13:15:00,28.91,28.92,28.91,28.92,166000.0,16.8599,16.8657,16.8599,16.8657,166000.0
2008-02-22 13:20:00,28.92,28.94,28.89,28.89,224200.0,16.8657,16.8773,16.8482,16.8482,224200.0
2008-02-22 13:25:00,28.89,28.92,28.88,28.88,158600.0,16.8482,16.8657,16.8424,16.8424,158600.0
2008-02-22 13:30:00,28.88,28.9,28.83,28.83,158800.0,16.8424,16.854,16.8132,16.8132,158800.0
2008-02-22 13:35:00,28.83,28.88,28.82,28.87,79400.0,16.8132,16.8424,16.8074,16.8365,79400.0
2008-02-22 13:40:00,28.87,28.87,28.81,28.81,128600.0,16.8365,16.8365,16.8015,16.8015,128600.0
2008-02-22 13:45:00,28.81,28.86,28.81,28.86,104800.0,16.8015,16.8307,16.8015,16.8307,104800.0
2008-02-22 13:50:00,28.86,28.86,28.84,28.86,75200.0,16.8307,16.8307,16.819,16.8307,75200.0
2008-02-22 13:55:00,28.85,28.87,28.85,28.85,67000.0,16.8249,16.8365,16.8249,16.8249,67000.0
2008-02-22 14:00:00,28.86,28.86,28.82,28.83,114600.0,16.8307,16.8307,16.8074,16.8132,114600.0
2008-02-22 14:05:00,28.83,28.84,28.82,28.83,70600.0,16.8132,16.819,16.8074,16.8132,70600.0
2008-02-22 14:10:00,28.83,28.85,28.83,28.84,76800.0,16.8132,16.8249,16.8132,16.819,76800.0
2008-02-22 14:15:00,28.83,28.86,28.82,28.86,113400.0,16.8132,16.8307,16.8074,16.8307,113400.0
2008-02-22 14:20:00,28.86,28.87,28.83,28.84,112600.0,16.8307,16.8365,16.8132,16.819,112600.0
2008-02-22 14:25:00,28.84,28.85,28.84,28.84,74200.0,16.819,16.8249,16.819,16.819,74200.0
2008-02-22 14:30:00,28.84,28.84,28.82,28.83,78000.0,16.819,16.819,16.8074,16.8132,78000.0
2008-02-22 14:35:00,28.83,28.86,28.82,28.85,160800.0,16.8132,16.8307,16.8074,16.8249,160800.0
2008-02-22 14:40:00,28.85,28.87,28.83,28.86,121400.0,16.8249,16.8365,16.8132,16.8307,121400.0
2008-02-22 14:45:00,28.86,28.86,28.82,28.85,93600.0,16.8307,16.8307,16.8074,16.8249,93600.0
2008-02-22 14:50:00,28.85,28.86,28.84,28.85,85200.0,16.8249,16.8307,16.819,16.8249,85200.0
2008-02-22 14:55:00,28.85,28.89,28.84,28.84,136600.0,16.8249,16.8482,16.819,16.819,136600.0
2008-02-22 15:00:00,28.84,28.85,28.84,28.85,89000.0,16.819,16.8249,16.819,16.8249,89000.0
2008-02-22 15:05:00,28.85,28.85,28.83,28.83,162000.0,16.8249,16.8249,16.8132,16.8132,162000.0
2008-02-22 15:10:00,28.83,28.83,28.76,28.76,208200.0,16.8132,16.8132,16.7724,16.7724,208200.0
2008-02-22 15:15:00,28.76,28.76,28.7,28.7,263400.0,16.7724,16.7724,16.7374,16.7374,263400.0
2008-02-22 15:20:00,28.7,28.75,28.7,28.75,205200.0,16.7374,16.7665,16.7374,16.7665,205200.0
2008-02-22 15:25:00,28.76,28.85,28.75,28.85,278000.0,16.7724,16.8249,16.7665,16.8249,278000.0
2008-02-22 15:30:00,28.85,28.92,28.81,28.86,449200.0,16.8249,16.8657,16.8015,16.8307,449200.0
2008-02-22 15:35:00,28.86,28.97,28.86,28.92,382400.0,16.8307,16.8948,16.8307,16.8657,382400.0
2008-02-22 15:40:00,28.92,29.0,28.89,28.96,361400.0,16.8657,16.9123,16.8482,16.889,361400.0
2008-02-22 15:45:00,28.96,29.06,28.94,29.04,409800.0,16.889,16.9473,16.8773,16.9357,409800.0
2008-02-22 15:50:00,29.04,29.06,28.99,29.05,623600.0,16.9357,16.9473,16.9065,16.9415,623600.0
2008-02-22 15:55:00,29.05,29.15,29.04,29.15,677800.0,16.9415,16.9998,16.9357,16.9998,677800.0
2008-02-25 09:30:00,29.1,29.28,29.1,29.23,376000.0,16.9707,17.0756,16.9707,17.0465,376000.0
2008-02-25 09:35:00,29.23,29.25,29.12,29.15,92000.0,17.0465,17.0581,16.9823,16.9998,92000.0
2008-02-25 09:40:00,29.15,29.21,29.15,29.18,173400.0,16.9998,17.0348,16.9998,17.0173,173400.0
2008-02-25 09:45:00,29.17,29.21,29.16,29.2,111200.0,17.0115,17.0348,17.0057,17.029,111200.0
2008-02-25 09:50:00,29.2,29.31,29.2,29.31,135200.0,17.029,17.0931,17.029,17.0931,135200.0
2008-02-25 09:55:00,29.32,29.32,29.26,29.27,94000.0,17.099,17.099,17.064,17.0698,94000.0
2008-02-25 10:00:00,29.28,29.38,29.28,29.33,368800.0,17.0756,17.134,17.0756,17.1048,368800.0
2008-02-25 10:05:00,29.32,29.36,29.3,29.35,217200.0,17.099,17.1223,17.0873,17.1165,217200.0
2008-02-25 10:10:00,29.35,29.37,29.28,29.31,138400.0,17.1165,17.1281,17.0756,17.0931,138400.0
2008-02-25 10:15:00,29.31,29.35,29.28,29.28,69800.0,17.0931,17.1165,17.0756,17.0756,69800.0
2008-02-25 10:20:00,29.28,29.33,29.28,29.33,143400.0,17.0756,17.1048,17.0756,17.1048,143400.0
2008-02-25 10:25:00,29.33,29.39,29.32,29.38,114000.0,17.1048,17.1398,17.099,17.134,114000.0
2008-02-25 10:30:00,29.38,29.39,29.37,29.39,59200.0,17.134,17.1398,17.1281,17.1398,59200.0
2008-02-25 10:35:00,29.39,29.39,29.37,29.39,84000.0,17.1398,17.1398,17.1281,17.1398,84000.0
2008-02-25 10:40:00,29.38,29.4,29.36,29.38,99800.0,17.134,17.1456,17.1223,17.134,99800.0
2008-02-25 10:45:00,29.39,29.45,29.38,29.45,169000.0,17.1398,17.1748,17.134,17.1748,169000.0
2008-02-25 10:50:00,29.45,29.46,29.41,29.43,230600.0,17.1748,17.1806,17.1514,17.1631,230600.0
2008-02-25 10:55:00,29.43,29.5,29.43,29.5,253200.0,17.1631,17.2039,17.1631,17.2039,253200.0
2008-02-25 11:00:00,29.49,29.5,29.47,29.48,162200.0,17.1981,17.2039,17.1864,17.1923,162200.0
2008-02-25 11:05:00,29.48,29.49,29.46,29.47,117000.0,17.1923,17.1981,17.1806,17.1864,117000.0
2008-02-25 11:10:00,29.47,29.54,29.46,29.54,351600.0,17.1864,17.2273,17.1806,17.2273,351600.0
2008-02-25 11:15:00,29.54,29.54,29.5,29.5,143800.0,17.2273,17.2273,17.2039,17.2039,143800.0
2008-02-25 11:20:00,29.5,29.52,29.47,29.5,97600.0,17.2039,17.2156,17.1864,17.2039,97600.0
2008-02-25 11:25:00,29.51,29.52,29.47,29.48,83200.0,17.2098,17.2156,17.1864,17.1923,83200.0
2008-02-25 11:30:00,29.48,29.48,29.46,29.46,104600.0,17.1923,17.1923,17.1806,17.1806,104600.0
2008-02-25 11:35:00,29.46,29.47,29.43,29.43,101800.0,17.1806,17.1864,17.1631,17.1631,101800.0
2008-02-25 11:40:00,29.43,29.46,29.43,29.43,589200.0,17.1631,17.1806,17.1631,17.1631,589200.0
2008-02-25 11:45:00,29.43,29.45,29.4,29.4,166800.0,17.1631,17.1748,17.1456,17.1456,166800.0
2008-02-25 11:50:00,29.4,29.41,29.36,29.38,142600.0,17.1456,17.1514,17.1223,17.134,142600.0
2008-02-25 11:55:00,29.38,29.38,29.32,29.32,194800.0,17.134,17.134,17.099,17.099,194800.0
2008-02-25 12:00:00,29.32,29.32,29.29,29.32,316200.0,17.099,17.099,17.0815,17.099,316200.0
2008-02-25 12:05:00,29.32,29.33,29.28,29.31,138800.0,17.099,17.1048,17.0756,17.0931,138800.0
2008-02-25 12:10:00,29.31,29.32,29.31,29.31,51600.0,17.0931,17.099,17.0931,17.0931,51600.0
2008-02-25 12:15:00,29.31,29.31,29.28,29.31,67600.0,17.0931,17.0931,17.0756,17.0931,67600.0
2008-02-25 12:20:00,29.31,29.32,29.25,29.27,208000.0,17.0931,17.099,17.0581,17.0698,208000.0
2008-02-25 12:25:00,29.27,29.3,29.25,29.29,183000.0,17.0698,17.0873,17.0581,17.0815,183000.0
2008-02-25 12:30:00,29.29,29.3,29.24,29.25,97000.0,17.0815,17.0873,17.0523,17.0581,97000.0
2008-02-25 12:35:00,29.25,29.25,29.21,29.25,129600.0,17.0581,17.0581,17.0348,17.0581,129600.0
2008-02-25 12:40:00,29.25,29.26,29.23,29.26,140000.0,17.0581,17.064,17.0465,17.064,140000.0
2008-02-25 12:45:00,29.26,29.27,29.24,29.25,96000.0,17.064,17.0698,17.0523,17.0581,96000.0
2008-02-25 12:50:00,29.25,29.27,29.24,29.24,65200.0,17.0581,17.0698,17.0523,17.0523,65200.0
2008-02-25 12:55:00,29.24,29.27,29.24,29.25,57000.0,17.0523,17.0698,17.0523,17.0581,57000.0
2008-02-25 13:00:00,29.25,29.26,29.22,29.25,116000.0,17.0581,17.064,17.0406,17.0581,116000.0
2008-02-25 13:05:00,29.25,29.3,29.24,29.25,96000.0,17.0581,17.0873,17.0523,17.0581,96000.0
2008-02-25 13:10:00,29.25,29.25,29.23,29.24,63400.0,17.0581,17.0581,17.0465,17.0523,63400.0
2008-02-25 13:15:00,29.24,29.27,29.23,29.24,60000.0,17.0523,17.0698,17.0465,17.0523,60000.0
2008-02-25 13:20:00,29.25,29.28,29.25,29.25,66200.0,17.0581,17.0756,17.0581,17.0581,66200.0
2008-02-25 13:25:00,29.25,29.26,29.22,29.25,55000.0,17.0581,17.064,17.0406,17.0581,55000.0
2008-02-25 13:30:00,29.24,29.25,29.2,29.21,68400.0,17.0523,17.0581,17.029,17.0348,68400.0
2008-02-25 13:35:00,29.21,29.25,29.2,29.25,135200.0,17.0348,17.0581,17.029,17.0581,135200.0
2008-02-25 13:40:00,29.25,29.25,29.2,29.22,101600.0,17.0581,17.0581,17.029,17.0406,101600.0
2008-02-25 13:45:00,29.23,29.24,29.22,29.23,89800.0,17.0465,17.0523,17.0406,17.0465,89800.0
2008-02-25 13:50:00,29.22,29.27,29.22,29.24,115400.0,17.0406,17.0698,17.0406,17.0523,115400.0
2008-02-25 13:55:00,29.24,29.27,29.2,29.25,74600.0,17.0523,17.0698,17.029,17.0581,74600.0
2008-02-25 14:00:00,29.25,29.27,29.22,29.27,98600.0,17.0581,17.0698,17.0406,17.0698,98600.0
2008-02-25 14:05:00,29.26,29.27,29.23,29.23,125800.0,17.064,17.0698,17.0465,17.0465,125800.0
2008-02-25 14:10:00,29.24,29.28,29.23,29.28,157600.0,17.0523,17.0756,17.0465,17.0756,157600.0
2008-02-25 14:15:00,29.27,29.28,29.23,29.23,88200.0,17.0698,17.0756,17.0465,17.0465,88200.0
2008-02-25 14:20:00,29.24,29.27,29.22,29.23,156600.0,17.0523,17.0698,17.0406,17.0465,156600.0
2008-02-25 14:25:00,29.24,29.39,29.23,29.34,709800.0,17.0523,17.1398,17.0465,17.1106,709800.0
2008-02-25 14:30:00,29.34,29.37,29.32,29.36,540000.0,17.1106,17.1281,17.099,17.1223,540000.0
2008-02-25 14:35:00,29.36,29.36,29.29,29.29,380800.0,17.1223,17.1223,17.0815,17.0815,380800.0
2008-02-25 14:40:00,29.29,29.31,29.18,29.18,304000.0,17.0815,17.0931,17.0173,17.0173,304000.0
2008-02-25 14:45:00,29.18,29.26,29.18,29.25,237400.0,17.0173,17.064,17.0173,17.0581,237400.0
2008-02-25 14:50:00,29.25,29.28,29.21,29.28,349800.0,17.0581,17.0756,17.0348,17.0756,349800.0
2008-02-25 14:55:00,29.27,29.29,29.25,29.28,195600.0,17.0698,17.0815,17.0581,17.0756,195600.0
2008-02-25 15:00:00,29.28,29.32,29.27,29.32,209600.0,17.0756,17.099,17.0698,17.099,209600.0
2008-02-25 15:05:00,29.32,29.33,29.3,29.3,227000.0,17.099,17.1048,17.0873,17.0873,227000.0
2008-02-25 15:10:00,29.3,29.32,29.25,29.28,248200.0,17.0873,17.099,17.0581,17.0756,248200.0
2008-02-25 15:15:00,29.28,29.32,29.28,29.3,164400.0,17.0756,17.099,17.0756,17.0873,164400.0
2008-02-25 15:20:00,29.3,29.31,29.25,29.27,129600.0,17.0873,17.0931,17.0581,17.0698,129600.0
2008-02-25 15:25:00,29.27,29.3,29.27,29.3,207600.0,17.0698,17.0873,17.0698,17.0873,207600.0
2008-02-25 15:30:00,29.3,29.33,29.28,29.32,255000.0,17.0873,17.1048,17.0756,17.099,255000.0
2008-02-25 15:35:00,29.32,29.36,29.32,29.34,442000.0,17.099,17.1223,17.099,17.1106,442000.0
2008-02-25 15:40:00,29.34,29.36,29.33,29.35,465000.0,17.1106,17.1223,17.1048,17.1165,465000.0
2008-02-25 15:45:00,29.35,29.4,29.34,29.4,498400.0,17.1165,17.1456,17.1106,17.1456,498400.0
2008-02-25 15:50:00,29.4,29.41,29.36,29.38,522000.0,17.1456,17.1514,17.1223,17.134,522000.0
2008-02-25 15:55:00,29.38,29.4,29.36,29.36,423600.0,17.134,17.1456,17.1223,17.1223,423600.0
2008-02-26 09:30:00,29.3,29.3,29.2,29.27,276400.0,17.0873,17.0873,17.029,17.0698,276400.0
2008-02-26 09:35:00,29.25,29.28,29.19,29.22,132200.0,17.0581,17.0756,17.0231,17.0406,132200.0
2008-02-26 09:40:00,29.22,29.23,29.21,29.22,198600.0,17.0406,17.0465,17.0348,17.0406,198600.0
2008-02-26 09:45:00,29.22,29.25,29.16,29.18,139200.0,17.0406,17.0581,17.0057,17.0173,139200.0
2008-02-26 09:50:00,29.19,29.3,29.19,29.26,122000.0,17.0231,17.0873,17.0231,17.064,122000.0
2008-02-26 09:55:00,29.26,29.33,29.26,29.32,138000.0,17.064,17.1048,17.064,17.099,138000.0
2008-02-26 10:00:00,29.31,29.39,29.27,29.36,199000.0,17.0931,17.1398,17.0698,17.1223,199000.0
2008-02-26 10:05:00,29.36,29.36,29.31,29.34,93800.0,17.1223,17.1223,17.0931,17.1106,93800.0
2008-02-26 10:10:00,29.34,29.38,29.33,29.34,133800.0,17.1106,17.134,17.1048,17.1106,133800.0
2008-02-26 10:15:00,29.33,29.38,29.32,29.36,120200.0,17.1048,17.134,17.099,17.1223,120200.0
2008-02-26 10:20:00,29.36,29.36,29.35,29.36,126800.0,17.1223,17.1223,17.1165,17.1223,126800.0
2008-02-26 10:25:00,29.36,29.38,29.33,29.36,104200.0,17.1223,17.134,17.1048,17.1223,104200.0
2008-02-26 10:30:00,29.36,29.42,29.35,29.41,88200.0,17.1223,17.1573,17.1165,17.1514,88200.0
2008-02-26 10:35:00,29.41,29.42,29.4,29.4,128800.0,17.1514,17.1573,17.1456,17.1456,128800.0
2008-02-26 10:40:00,29.4,29.45,29.38,29.44,98000.0,17.1456,17.1748,17.134,17.1689,98000.0
2008-02-26 10:45:00,29.44,29.49,29.43,29.47,138000.0,17.1689,17.1981,17.1631,17.1864,138000.0
2008-02-26 10:50:00,29.47,29.5,29.45,29.46,318800.0,17.1864,17.2039,17.1748,17.1806,318800.0
2008-02-26 10:55:00,29.45,29.47,29.43,29.45,166400.0,17.1748,17.1864,17.1631,17.1748,166400.0
2008-02-26 11:00:00,29.45,29.47,29.43,29.46,80800.0,17.1748,17.1864,17.1631,17.1806,80800.0
2008-02-26 11:05:00,29.46,29.49,29.44,29.44,97600.0,17.1806,17.1981,17.1689,17.1689,97600.0
2008-02-26 11:10:00,29.45,29.45,29.42,29.43,151600.0,17.1748,17.1748,17.1573,17.1631,151600.0
2008-02-26 11:15:00,29.43,29.45,29.42,29.43,96600.0,17.1631,17.1748,17.1573,17.1631,96600.0
2008-02-26 11:20:00,29.43,29.47,29.39,29.41,637600.0,17.1631,17.1864,17.1398,17.1514,637600.0
2008-02-26 11:25:00,29.41,29.46,29.4,29.45,108000.0,17.1514,17.1806,17.1456,17.1748,108000.0
2008-02-26 11:30:00,29.45,29.47,29.43,29.47,71800.0,17.1748,17.1864,17.1631,17.1864,71800.0
2008-02-26 11:35:00,29.47,29.5,29.46,29.49,118800.0,17.1864,17.2039,17.1806,17.1981,118800.0
2008-02-26 11:40:00,29.5,29.51,29.49,29.5,158000.0,17.2039,17.2098,17.1981,17.2039,158000.0
2008-02-26 11:45:00,29.5,29.53,29.49,29.52,119600.0,17.2039,17.2214,17.1981,17.2156,119600.0
2008-02-26 11:50:00,29.52,29.52,29.48,29.49,105400.0,17.2156,17.2156,17.1923,17.1981,105400.0
2008-02-26 11:55:00,29.49,29.52,29.49,29.5,110000.0,17.1981,17.2156,17.1981,17.2039,110000.0
2008-02-26 12:00:00,29.5,29.5,29.45,29.46,113200.0,17.2039,17.2039,17.1748,17.1806,113200.0
2008-02-26 12:05:00,29.45,29.46,29.43,29.43,131600.0,17.1748,17.1806,17.1631,17.1631,131600.0
2008-02-26 12:10:00,29.43,29.43,29.36,29.4,209000.0,17.1631,17.1631,17.1223,17.1456,209000.0
2008-02-26 12:15:00,29.39,29.46,29.39,29.46,224000.0,17.1398,17.1806,17.1398,17.1806,224000.0
2008-02-26 12:20:00,29.46,29.54,29.45,29.5,179600.0,17.1806,17.2273,17.1748,17.2039,179600.0
2008-02-26 12:25:00,29.5,29.5,29.49,29.5,63000.0,17.2039,17.2039,17.1981,17.2039,63000.0
2008-02-26 12:30:00,29.5,29.5,29.49,29.5,102400.0,17.2039,17.2039,17.1981,17.2039,102400.0
2008-02-26 12:35:00,29.5,29.5,29.49,29.5,64800.0,17.2039,17.2039,17.1981,17.2039,64800.0
2008-02-26 12:40:00,29.5,29.5,29.49,29.5,80400.0,17.2039,17.2039,17.1981,17.2039,80400.0
2008-02-26 12:45:00,29.49,29.5,29.48,29.5,80200.0,17.1981,17.2039,17.1923,17.2039,80200.0
2008-02-26 12:50:00,29.5,29.54,29.5,29.52,151600.0,17.2039,17.2273,17.2039,17.2156,151600.0
2008-02-26 12:55:00,29.53,29.57,29.52,29.54,103200.0,17.2214,17.2448,17.2156,17.2273,103200.0
2008-02-26 13:00:00,29.54,29.56,29.5,29.55,59000.0,17.2273,17.2389,17.2039,17.2331,59000.0
2008-02-26 13:05:00,29.55,29.55,29.53,29.55,89800.0,17.2331,17.2331,17.2214,17.2331,89800.0
2008-02-26 13:10:00,29.54,29.56,29.5,29.56,150400.0,17.2273,17.2389,17.2039,17.2389,150400.0
2008-02-26 13:15:00,29.56,29.56,29.54,29.54,78000.0,17.2389,17.2389,17.2273,17.2273,78000.0
2008-02-26 13:20:00,29.55,29.55,29.53,29.54,73600.0,17.2331,17.2331,17.2214,17.2273,73600.0
2008-02-26 13:25:00,29.53,29.56,29.53,29.55,165000.0,17.2214,17.2389,17.2214,17.2331,165000.0
2008-02-26 13:30:00,29.55,29.57,29.55,29.56,100400.0,17.2331,17.2448,17.2331,17.2389,100400.0
2008-02-26 13:35:00,29.56,29.58,29.55,29.58,137800.0,17.2389,17.2506,17.2331,17.2506,137800.0
2008-02-26 13:40:00,29.58,29.6,29.58,29.59,160400.0,17.2506,17.2623,17.2506,17.2564,160400.0
2008-02-26 13:45:00,29.59,29.6,29.58,29.58,108800.0,17.2564,17.2623,17.2506,17.2506,108800.0
2008-02-26 13:50:00,29.58,29.6,29.57,29.58,63000.0,17.2506,17.2623,17.2448,17.2506,63000.0
2008-02-26 13:55:00,29.58,29.59,29.52,29.55,127200.0,17.2506,17.2564,17.2156,17.2331,127200.0
2008-02-26 14:00:00,29.55,29.58,29.51,29.57,222200.0,17.2331,17.2506,17.2098,17.2448,222200.0
2008-02-26 14:05:00,29.56,29.58,29.56,29.58,170400.0,17.2389,17.2506,17.2389,17.2506,170400.0
2008-02-26 14:10:00,29.58,29.59,29.57,29.58,132200.0,17.2506,17.2564,17.2448,17.2506,132200.0
2008-02-26 14:15:00,29.58,29.6,29.58,29.58,236600.0,17.2506,17.2623,17.2506,17.2506,236600.0
2008-02-26 14:20:00,29.58,29.59,29.57,29.58,224000.0,17.2506,17.2564,17.2448,17.2506,224000.0
2008-02-26 14:25:00,29.58,29.6,29.57,29.58,139400.0,17.2506,17.2623,17.2448,17.2506,139400.0
2008-02-26 14:30:00,29.58,29.62,29.58,29.62,233400.0,17.2506,17.2739,17.2506,17.2739,233400.0
2008-02-26 14:35:00,29.62,29.67,29.61,29.65,316000.0,17.2739,17.3031,17.2681,17.2914,316000.0
2008-02-26 14:40:00,29.65,29.67,29.63,29.67,255200.0,17.2914,17.3031,17.2797,17.3031,255200.0
2008-02-26 14:45:00,29.67,29.71,29.65,29.7,311200.0,17.3031,17.3264,17.2914,17.3206,311200.0
2008-02-26 14:50:00,29.7,29.72,29.68,29.7,290400.0,17.3206,17.3322,17.3089,17.3206,290400.0
2008-02-26 14:55:00,29.71,29.72,29.68,29.7,170400.0,17.3264,17.3322,17.3089,17.3206,170400.0
2008-02-26 15:00:00,29.7,29.71,29.69,29.7,295000.0,17.3206,17.3264,17.3147,17.3206,295000.0
2008-02-26 15:05:00,29.7,29.72,29.68,29.7,390200.0,17.3206,17.3322,17.3089,17.3206,390200.0
2008-02-26 15:10:00,29.7,29.73,29.69,29.7,335600.0,17.3206,17.3381,17.3147,17.3206,335600.0
2008-02-26 15:15:00,29.7,29.72,29.67,29.71,289400.0,17.3206,17.3322,17.3031,17.3264,289400.0
2008-02-26 15:20:00,29.71,29.71,29.66,29.68,348200.0,17.3264,17.3264,17.2972,17.3089,348200.0
2008-02-26 15:25:00,29.67,29.75,29.67,29.75,260200.0,17.3031,17.3497,17.3031,17.3497,260200.0
2008-02-26 15:30:00,29.75,29.8,29.7,29.72,614800.0,17.3497,17.3789,17.3206,17.3322,614800.0
2008-02-26 15:35:00,29.72,29.74,29.69,29.73,480200.0,17.3322,17.3439,17.3147,17.3381,480200.0
2008-02-26 15:40:00,29.73,29.75,29.68,29.74,409800.0,17.3381,17.3497,17.3089,17.3439,409800.0
2008-02-26 15:45:00,29.74,29.75,29.71,29.73,480600.0,17.3439,17.3497,17.3264,17.3381,480600.0
2008-02-26 15:50:00,29.73,29.74,29.66,29.7,716600.0,17.3381,17.3439,17.2972,17.3206,716600.0
2008-02-26 15:55:00,29.7,29.74,29.7,29.72,659600.0,17.3206,17.3439,17.3206,17.3322,659600.0
2008-02-27 09:30:00,29.64,29.9,29.64,29.84,439000.0,17.2856,17.4372,17.2856,17.4022,439000.0
2008-02-27 09:35:00,29.84,29.86,29.72,29.76,250200.0,17.4022,17.4139,17.3322,17.3556,250200.0
2008-02-27 09:40:00,29.77,29.84,29.76,29.76,157200.0,17.3614,17.4022,17.3556,17.3556,157200.0
2008-02-27 09:45:00,29.76,29.78,29.74,29.78,150200.0,17.3556,17.3672,17.3439,17.3672,150200.0
2008-02-27 09:50:00,29.77,29.79,29.75,29.78,237800.0,17.3614,17.3731,17.3497,17.3672,237800.0
2008-02-27 09:55:00,29.78,29.83,29.78,29.82,194200.0,17.3672,17.3964,17.3672,17.3906,194200.0
2008-02-27 10:00:00,29.82,29.86,29.79,29.84,282600.0,17.3906,17.4139,17.3731,17.4022,282600.0
2008-02-27 10:05:00,29.83,29.88,29.82,29.82,224200.0,17.3964,17.4255,17.3906,17.3906,224200.0
2008-02-27 10:10:00,29.83,29.85,29.82,29.85,579400.0,17.3964,17.408,17.3906,17.408,579400.0
2008-02-27 10:15:00,29.85,29.91,29.85,29.86,358200.0,17.408,17.443,17.408,17.4139,358200.0
2008-02-27 10:20:00,29.86,29.88,29.83,29.85,185000.0,17.4139,17.4255,17.3964,17.408,185000.0
2008-02-27 10:25:00,29.86,29.86,29.84,29.85,182600.0,17.4139,17.4139,17.4022,17.408,182600.0
2008-02-27 10:30:00,29.85,29.87,29.84,29.86,205200.0,17.408,17.4197,17.4022,17.4139,205200.0
2008-02-27 10:35:00,29.86,29.92,29.85,29.9,219400.0,17.4139,17.4489,17.408,17.4372,219400.0
2008-02-27 10:40:00,29.9,29.97,29.9,29.97,295600.0,17.4372,17.478,17.4372,17.478,295600.0
2008-02-27 10:45:00,29.97,30.11,29.96,30.09,735400.0,17.478,17.5597,17.4722,17.548,735400.0
2008-02-27 10:50:00,30.08,30.11,30.04,30.05,286200.0,17.5422,17.5597,17.5189,17.5247,286200.0
2008-02-27 10:55:00,30.05,30.07,30.03,30.07,222800.0,17.5247,17.5363,17.513,17.5363,222800.0
2008-02-27 11:00:00,30.07,30.07,30.0,30.06,210400.0,17.5363,17.5363,17.4955,17.5305,210400.0
2008-02-27 11:05:00,30.06,30.08,30.04,30.06,168600.0,17.5305,17.5422,17.5189,17.5305,168600.0
2008-02-27 11:10:00,30.06,30.11,30.04,30.1,153400.0,17.5305,17.5597,17.5189,17.5538,153400.0
2008-02-27 11:15:00,30.1,30.13,30.05,30.13,328600.0,17.5538,17.5713,17.5247,17.5713,328600.0
2008-02-27 11:20:00,30.13,30.16,30.11,30.14,157200.0,17.5713,17.5888,17.5597,17.5772,157200.0
2008-02-27 11:25:00,30.14,30.18,30.14,30.17,143400.0,17.5772,17.6005,17.5772,17.5947,143400.0
2008-02-27 11:30:00,30.17,30.19,30.16,30.18,183600.0,17.5947,17.6063,17.5888,17.6005,183600.0
2008-02-27 11:35:00,30.18,30.2,30.15,30.16,168000.0,17.6005,17.6122,17.583,17.5888,168000.0
2008-02-27 11:40:00,30.16,30.2,30.16,30.2,311400.0,17.5888,17.6122,17.5888,17.6122,311400.0
2008-02-27 11:45:00,30.2,30.21,30.18,30.2,134600.0,17.6122,17.618,17.6005,17.6122,134600.0
2008-02-27 11:50:00,30.2,30.21,30.18,30.2,133800.0,17.6122,17.618,17.6005,17.6122,133800.0
2008-02-27 11:55:00,30.19,30.2,30.18,30.19,140400.0,17.6063,17.6122,17.6005,17.6063,140400.0
2008-02-27 12:00:00,30.2,30.2,30.11,30.15,128800.0,17.6122,17.6122,17.5597,17.583,128800.0
2008-02-27 12:05:00,30.15,30.17,30.1,30.1,2485000.0,17.583,17.5947,17.5538,17.5538,2485000.0
2008-02-27 12:10:00,30.11,30.15,30.11,30.11,153400.0,17.5597,17.583,17.5597,17.5597,153400.0
2008-02-27 12:15:00,30.12,30.12,30.08,30.08,65000.0,17.5655,17.5655,17.5422,17.5422,65000.0
2008-02-27 12:20:00,30.08,30.1,30.06,30.07,53200.0,17.5422,17.5538,17.5305,17.5363,53200.0
2008-02-27 12:25:00,30.07,30.1,30.06,30.07,47600.0,17.5363,17.5538,17.5305,17.5363,47600.0
2008-02-27 12:30:00,30.07,30.11,30.07,30.09,50200.0,17.5363,17.5597,17.5363,17.548,50200.0
2008-02-27 12:35:00,30.1,30.1,30.09,30.1,24200.0,17.5538,17.5538,17.548,17.5538,24200.0
2008-02-27 12:40:00,30.1,30.12,30.09,30.12,85000.0,17.5538,17.5655,17.548,17.5655,85000.0
2008-02-27 12:45:00,30.12,30.14,30.11,30.14,66000.0,17.5655,17.5772,17.5597,17.5772,66000.0
2008-02-27 12:50:00,30.13,30.14,30.11,30.11,202000.0,17.5713,17.5772,17.5597,17.5597,202000.0
2008-02-27 12:55:00,30.11,30.11,30.07,30.07,69400.0,17.5597,17.5597,17.5363,17.5363,69400.0
2008-02-27 13:00:00,30.08,30.1,30.06,30.07,69000.0,17.5422,17.5538,17.5305,17.5363,69000.0
2008-02-27 13:05:00,30.07,30.07,30.05,30.07,70400.0,17.5363,17.5363,17.5247,17.5363,70400.0
2008-02-27 13:10:00,30.06,30.07,30.03,30.05,99600.0,17.5305,17.5363,17.513,17.5247,99600.0
2008-02-27 13:15:00,30.05,30.05,29.91,29.97,426400.0,17.5247,17.5247,17.443,17.478,426400.0
2008-02-27 13:20:00,29.96,30.05,29.96,30.04,218200.0,17.4722,17.5247,17.4722,17.5189,218200.0
2008-02-27 13:25:00,30.04,30.06,30.03,30.05,98800.0,17.5189,17.5305,17.513,17.5247,98800.0
2008-02-27 13:30:00,30.04,30.05,30.0,30.03,122200.0,17.5189,17.5247,17.4955,17.513,122200.0
2008-02-27 13:35:00,30.03,30.05,29.98,29.99,127400.0,17.513,17.5247,17.4839,17.4897,127400.0
2008-02-27 13:40:00,29.99,29.99,29.97,29.98,105200.0,17.4897,17.4897,17.478,17.4839,105200.0
2008-02-27 13:45:00,29.98,30.02,29.97,30.0,209200.0,17.4839,17.5072,17.478,17.4955,209200.0
2008-02-27 13:50:00,30.0,30.0,29.97,29.98,109600.0,17.4955,17.4955,17.478,17.4839,109600.0
2008-02-27 13:55:00,29.98,29.99,29.97,29.98,82200.0,17.4839,17.4897,17.478,17.4839,82200.0
2008-02-27 14:00:00,29.98,29.98,29.93,29.94,153200.0,17.4839,17.4839,17.4547,17.4605,153200.0
2008-02-27 14:05:00,29.94,29.98,29.94,29.97,115400.0,17.4605,17.4839,17.4605,17.478,115400.0
2008-02-27 14:10:00,29.97,29.97,29.93,29.96,96800.0,17.478,17.478,17.4547,17.4722,96800.0
2008-02-27 14:15:00,29.96,29.98,29.95,29.98,95400.0,17.4722,17.4839,17.4664,17.4839,95400.0
2008-02-27 14:20:00,29.97,29.99,29.96,29.97,147400.0,17.478,17.4897,17.4722,17.478,147400.0
2008-02-27 14:25:00,29.97,29.98,29.95,29.97,97600.0,17.478,17.4839,17.4664,17.478,97600.0
2008-02-27 14:30:00,29.97,29.97,29.95,29.95,86400.0,17.478,17.478,17.4664,17.4664,86400.0
2008-02-27 14:35:00,29.95,29.97,29.95,29.96,78600.0,17.4664,17.478,17.4664,17.4722,78600.0
2008-02-27 14:40:00,29.96,30.05,29.96,29.98,259000.0,17.4722,17.5247,17.4722,17.4839,259000.0
2008-02-27 14:45:00,29.98,30.02,29.97,30.0,136200.0,17.4839,17.5072,17.478,17.4955,136200.0
2008-02-27 14:50:00,30.0,30.03,30.0,30.02,118600.0,17.4955,17.513,17.4955,17.5072,118600.0
2008-02-27 14:55:00,30.02,30.06,29.98,30.06,196800.0,17.5072,17.5305,17.4839,17.5305,196800.0
2008-02-27 15:00:00,30.06,30.06,30.0,30.02,112000.0,17.5305,17.5305,17.4955,17.5072,112000.0
2008-02-27 15:05:00,30.02,30.02,30.0,30.0,249400.0,17.5072,17.5072,17.4955,17.4955,249400.0
2008-02-27 15:10:00,30.0,30.01,29.98,30.0,231800.0,17.4955,17.5014,17.4839,17.4955,231800.0
2008-02-27 15:15:00,30.0,30.03,29.99,30.0,146400.0,17.4955,17.513,17.4897,17.4955,146400.0
2008-02-27 15:20:00,30.0,30.01,29.97,29.98,201600.0,17.4955,17.5014,17.478,17.4839,201600.0
2008-02-27 15:25:00,29.98,30.04,29.97,30.04,558800.0,17.4839,17.5189,17.478,17.5189,558800.0
2008-02-27 15:30:00,30.04,30.06,30.02,30.03,227000.0,17.5189,17.5305,17.5072,17.513,227000.0
2008-02-27 15:35:00,30.03,30.04,30.01,30.01,189200.0,17.513,17.5189,17.5014,17.5014,189200.0
2008-02-27 15:40:00,30.01,30.02,29.99,30.0,461000.0,17.5014,17.5072,17.4897,17.4955,461000.0
2008-02-27 15:45:00,30.0,30.02,29.98,30.0,371600.0,17.4955,17.5072,17.4839,17.4955,371600.0
2008-02-27 15:50:00,30.0,30.02,29.97,29.97,567600.0,17.4955,17.5072,17.478,17.478,567600.0
2008-02-27 15:55:00,29.97,30.02,29.97,30.0,651800.0,17.478,17.5072,17.478,17.4955,651800.0
2008-02-28 09:30:00,30.0,30.06,29.89,29.93,742000.0,17.4955,17.5305,17.4314,17.4547,742000.0
2008-02-28 09:35:00,29.92,29.93,29.87,29.88,96000.0,17.4489,17.4547,17.4197,17.4255,96000.0
2008-02-28 09:40:00,29.88,29.89,29.84,29.86,116000.0,17.4255,17.4314,17.4022,17.4139,116000.0
2008-02-28 09:45:00,29.87,29.92,29.85,29.89,147000.0,17.4197,17.4489,17.408,17.4314,147000.0
2008-02-28 09:50:00,29.9,29.93,29.87,29.91,130200.0,17.4372,17.4547,17.4197,17.443,130200.0
2008-02-28 09:55:00,29.91,29.95,29.9,29.93,94800.0,17.443,17.4664,17.4372,17.4547,94800.0
2008-02-28 10:00:00,29.93,29.94,29.86,29.86,158800.0,17.4547,17.4605,17.4139,17.4139,158800.0
2008-02-28 10:05:00,29.87,29.89,29.82,29.82,276400.0,17.4197,17.4314,17.3906,17.3906,276400.0
2008-02-28 10:10:00,29.82,29.86,29.8,29.8,170200.0,17.3906,17.4139,17.3789,17.3789,170200.0
2008-02-28 10:15:00,29.81,29.82,29.78,29.78,286000.0,17.3847,17.3906,17.3672,17.3672,286000.0
2008-02-28 10:20:00,29.78,29.78,29.71,29.72,428400.0,17.3672,17.3672,17.3264,17.3322,428400.0
2008-02-28 10:25:00,29.72,29.78,29.7,29.78,214600.0,17.3322,17.3672,17.3206,17.3672,214600.0
2008-02-28 10:30:00,29.78,29.81,29.75,29.79,162200.0,17.3672,17.3847,17.3497,17.3731,162200.0
2008-02-28 10:35:00,29.79,29.82,29.78,29.8,205200.0,17.3731,17.3906,17.3672,17.3789,205200.0
2008-02-28 10:40:00,29.8,29.81,29.73,29.73,229800.0,17.3789,17.3847,17.3381,17.3381,229800.0
2008-02-28 10:45:00,29.74,29.74,29.7,29.71,185200.0,17.3439,17.3439,17.3206,17.3264,185200.0
2008-02-28 10:50:00,29.71,29.73,29.7,29.72,124800.0,17.3264,17.3381,17.3206,17.3322,124800.0
2008-02-28 10:55:00,29.72,29.77,29.72,29.76,136000.0,17.3322,17.3614,17.3322,17.3556,136000.0
2008-02-28 11:00:00,29.76,29.76,29.65,29.66,293800.0,17.3556,17.3556,17.2914,17.2972,293800.0
2008-02-28 11:05:00,29.66,29.71,29.66,29.67,178600.0,17.2972,17.3264,17.2972,17.3031,178600.0
2008-02-28 11:10:00,29.68,29.74,29.66,29.73,387800.0,17.3089,17.3439,17.2972,17.3381,387800.0
2008-02-28 11:15:00,29.73,29.73,29.67,29.72,470600.0,17.3381,17.3381,17.3031,17.3322,470600.0
2008-02-28 11:20:00,29.72,29.73,29.71,29.71,145400.0,17.3322,17.3381,17.3264,17.3264,145400.0
2008-02-28 11:25:00,29.72,29.73,29.68,29.7,201600.0,17.3322,17.3381,17.3089,17.3206,201600.0
2008-02-28 11:30:00,29.7,29.7,29.65,29.7,277400.0,17.3206,17.3206,17.2914,17.3206,277400.0
2008-02-28 11:35:00,29.7,29.7,29.67,29.68,146000.0,17.3206,17.3206,17.3031,17.3089,146000.0
2008-02-28 11:40:00,29.68,29.69,29.66,29.67,208600.0,17.3089,17.3147,17.2972,17.3031,208600.0
2008-02-28 11:45:00,29.67,29.69,29.66,29.67,181800.0,17.3031,17.3147,17.2972,17.3031,181800.0
2008-02-28 11:50:00,29.67,29.7,29.66,29.7,147800.0,17.3031,17.3206,17.2972,17.3206,147800.0
2008-02-28 11:55:00,29.7,29.72,29.68,29.7,65000.0,17.3206,17.3322,17.3089,17.3206,65000.0
2008-02-28 12:00:00,29.7,29.71,29.68,29.68,38200.0,17.3206,17.3264,17.3089,17.3089,38200.0
2008-02-28 12:05:00,29.69,29.7,29.67,29.67,54400.0,17.3147,17.3206,17.3031,17.3031,54400.0
2008-02-28 12:10:00,29.67,29.68,29.66,29.67,93000.0,17.3031,17.3089,17.2972,17.3031,93000.0
2008-02-28 12:15:00,29.67,29.7,29.67,29.7,88400.0,17.3031,17.3206,17.3031,17.3206,88400.0
2008-02-28 12:20:00,29.7,29.7,29.67,29.69,78400.0,17.3206,17.3206,17.3031,17.3147,78400.0
2008-02-28 12:25:00,29.69,29.7,29.66,29.66,138600.0,17.3147,17.3206,17.2972,17.2972,138600.0
2008-02-28 12:30:00,29.66,29.68,29.65,29.68,81800.0,17.2972,17.3089,17.2914,17.3089,81800.0
2008-02-28 12:35:00,29.67,29.68,29.66,29.66,76200.0,17.3031,17.3089,17.2972,17.2972,76200.0
2008-02-28 12:40:00,29.66,29.67,29.64,29.64,117400.0,17.2972,17.3031,17.2856,17.2856,117400.0
2008-02-28 12:45:00,29.65,29.66,29.63,29.64,76000.0,17.2914,17.2972,17.2797,17.2856,76000.0
2008-02-28 12:50:00,29.64,29.64,29.62,29.63,120400.0,17.2856,17.2856,17.2739,17.2797,120400.0
2008-02-28 12:55:00,29.63,29.65,29.62,29.62,68400.0,17.2797,17.2914,17.2739,17.2739,68400.0
2008-02-28 13:00:00,29.61,29.63,29.59,29.59,147000.0,17.2681,17.2797,17.2564,17.2564,147000.0
2008-02-28 13:05:00,29.59,29.65,29.58,29.65,100600.0,17.2564,17.2914,17.2506,17.2914,100600.0
2008-02-28 13:10:00,29.66,29.66,29.61,29.64,119800.0,17.2972,17.2972,17.2681,17.2856,119800.0
2008-02-28 13:15:00,29.64,29.66,29.61,29.65,260600.0,17.2856,17.2972,17.2681,17.2914,260600.0
2008-02-28 13:20:00,29.64,29.66,29.63,29.64,77800.0,17.2856,17.2972,17.2797,17.2856,77800.0
2008-02-28 13:25:00,29.65,29.65,29.6,29.61,118200.0,17.2914,17.2914,17.2623,17.2681,118200.0
2008-02-28 13:30:00,29.61,29.64,29.59,29.59,73400.0,17.2681,17.2856,17.2564,17.2564,73400.0
2008-02-28 13:35:00,29.6,29.61,29.58,29.61,172800.0,17.2623,17.2681,17.2506,17.2681,172800.0
2008-02-28 13:40:00,29.61,29.62,29.6,29.62,82400.0,17.2681,17.2739,17.2623,17.2739,82400.0
2008-02-28 13:45:00,29.62,29.65,29.62,29.63,118000.0,17.2739,17.2914,17.2739,17.2797,118000.0
2008-02-28 13:50:00,29.63,29.64,29.61,29.63,135600.0,17.2797,17.2856,17.2681,17.2797,135600.0
2008-02-28 13:55:00,29.63,29.68,29.61,29.66,89400.0,17.2797,17.3089,17.2681,17.2972,89400.0
2008-02-28 14:00:00,29.66,29.67,29.61,29.63,86600.0,17.2972,17.3031,17.2681,17.2797,86600.0
2008-02-28 14:05:00,29.64,29.66,29.63,29.66,82600.0,17.2856,17.2972,17.2797,17.2972,82600.0
2008-02-28 14:10:00,29.66,29.7,29.65,29.66,111600.0,17.2972,17.3206,17.2914,17.2972,111600.0
2008-02-28 14:15:00,29.66,29.68,29.63,29.67,191200.0,17.2972,17.3089,17.2797,17.3031,191200.0
2008-02-28 14:20:00,29.67,29.7,29.65,29.67,129400.0,17.3031,17.3206,17.2914,17.3031,129400.0
2008-02-28 14:25:00,29.67,29.7,29.67,29.68,141000.0,17.3031,17.3206,17.3031,17.3089,141000.0
2008-02-28 14:30:00,29.68,29.69,29.66,29.67,192000.0,17.3089,17.3147,17.2972,17.3031,192000.0
2008-02-28 14:35:00,29.67,29.71,29.64,29.69,224800.0,17.3031,17.3264,17.2856,17.3147,224800.0
2008-02-28 14:40:00,29.69,29.73,29.68,29.72,167800.0,17.3147,17.3381,17.3089,17.3322,167800.0
2008-02-28 14:45:00,29.72,29.77,29.71,29.72,156800.0,17.3322,17.3614,17.3264,17.3322,156800.0
2008-02-28 14:50:00,29.72,29.75,29.7,29.73,163400.0,17.3322,17.3497,17.3206,17.3381,163400.0
2008-02-28 14:55:00,29.73,29.74,29.7,29.72,87200.0,17.3381,17.3439,17.3206,17.3322,87200.0
2008-02-28 15:00:00,29.71,29.72,29.67,29.67,110400.0,17.3264,17.3322,17.3031,17.3031,110400.0
2008-02-28 15:05:00,29.67,29.69,29.65,29.69,145400.0,17.3031,17.3147,17.2914,17.3147,145400.0
2008-02-28 15:10:00,29.69,29.7,29.67,29.68,114400.0,17.3147,17.3206,17.3031,17.3089,114400.0
2008-02-28 15:15:00,29.68,29.69,29.67,29.69,164600.0,17.3089,17.3147,17.3031,17.3147,164600.0
2008-02-28 15:20:00,29.69,29.69,29.65,29.66,197000.0,17.3147,17.3147,17.2914,17.2972,197000.0
2008-02-28 15:25:00,29.66,29.67,29.61,29.62,199000.0,17.2972,17.3031,17.2681,17.2739,199000.0
2008-02-28 15:30:00,29.62,29.62,29.6,29.6,161800.0,17.2739,17.2739,17.2623,17.2623,161800.0
2008-02-28 15:35:00,29.59,29.62,29.59,29.6,189000.0,17.2564,17.2739,17.2564,17.2623,189000.0
2008-02-28 15:40:00,29.6,29.68,29.6,29.66,262000.0,17.2623,17.3089,17.2623,17.2972,262000.0
2008-02-28 15:45:00,29.66,29.72,29.66,29.71,412200.0,17.2972,17.3322,17.2972,17.3264,412200.0
2008-02-28 15:50:00,29.71,29.73,29.71,29.71,299000.0,17.3264,17.3381,17.3264,17.3264,299000.0
2008-02-28 15:55:00,29.72,29.75,29.71,29.73,514200.0,17.3322,17.3497,17.3264,17.3381,514200.0
2008-02-29 09:30:00,29.55,29.67,29.53,29.61,360200.0,17.2331,17.3031,17.2214,17.2681,360200.0
2008-02-29 09:35:00,29.61,29.62,29.55,29.56,65400.0,17.2681,17.2739,17.2331,17.2389,65400.0
2008-02-29 09:40:00,29.56,29.58,29.46,29.51,152600.0,17.2389,17.2506,17.1806,17.2098,152600.0
2008-02-29 09:45:00,29.52,29.55,29.43,29.45,117000.0,17.2156,17.2331,17.1631,17.1748,117000.0
2008-02-29 09:50:00,29.45,29.52,29.42,29.42,145000.0,17.1748,17.2156,17.1573,17.1573,145000.0
2008-02-29 09:55:00,29.43,29.46,29.42,29.43,68600.0,17.1631,17.1806,17.1573,17.1631,68600.0
2008-02-29 10:00:00,29.43,29.44,29.42,29.43,110800.0,17.1631,17.1689,17.1573,17.1631,110800.0
2008-02-29 10:05:00,29.43,29.43,29.38,29.38,232400.0,17.1631,17.1631,17.134,17.134,232400.0
2008-02-29 10:10:00,29.38,29.38,29.33,29.34,221400.0,17.134,17.134,17.1048,17.1106,221400.0
2008-02-29 10:15:00,29.35,29.35,29.31,29.32,139400.0,17.1165,17.1165,17.0931,17.099,139400.0
2008-02-29 10:20:00,29.32,29.34,29.31,29.32,155200.0,17.099,17.1106,17.0931,17.099,155200.0
2008-02-29 10:25:00,29.32,29.32,29.26,29.3,250200.0,17.099,17.099,17.064,17.0873,250200.0
2008-02-29 10:30:00,29.3,29.34,29.25,29.34,295800.0,17.0873,17.1106,17.0581,17.1106,295800.0
2008-02-29 10:35:00,29.34,29.36,29.29,29.3,125200.0,17.1106,17.1223,17.0815,17.0873,125200.0
2008-02-29 10:40:00,29.3,29.34,29.27,29.34,85000.0,17.0873,17.1106,17.0698,17.1106,85000.0
2008-02-29 10:45:00,29.35,29.36,29.34,29.36,93000.0,17.1165,17.1223,17.1106,17.1223,93000.0
2008-02-29 10:50:00,29.36,29.4,29.33,29.39,65800.0,17.1223,17.1456,17.1048,17.1398,65800.0
2008-02-29 10:55:00,29.4,29.41,29.38,29.39,42000.0,17.1456,17.1514,17.134,17.1398,42000.0
2008-02-29 11:00:00,29.39,29.39,29.33,29.36,68800.0,17.1398,17.1398,17.1048,17.1223,68800.0
2008-02-29 11:05:00,29.36,29.36,29.29,29.34,368200.0,17.1223,17.1223,17.0815,17.1106,368200.0
2008-02-29 11:10:00,29.34,29.36,29.31,29.35,199000.0,17.1106,17.1223,17.0931,17.1165,199000.0
2008-02-29 11:15:00,29.35,29.35,29.32,29.33,97800.0,17.1165,17.1165,17.099,17.1048,97800.0
2008-02-29 11:20:00,29.33,29.35,29.33,29.35,137200.0,17.1048,17.1165,17.1048,17.1165,137200.0
2008-02-29 11:25:00,29.35,29.39,29.35,29.37,115400.0,17.1165,17.1398,17.1165,17.1281,115400.0
2008-02-29 11:30:00,29.37,29.4,29.36,29.4,97000.0,17.1281,17.1456,17.1223,17.1456,97000.0
2008-02-29 11:35:00,29.39,29.42,29.38,29.41,125800.0,17.1398,17.1573,17.134,17.1514,125800.0
2008-02-29 11:40:00,29.4,29.41,29.38,29.4,106400.0,17.1456,17.1514,17.134,17.1456,106400.0
2008-02-29 11:45:00,29.41,29.41,29.4,29.4,79600.0,17.1514,17.1514,17.1456,17.1456,79600.0
2008-02-29 11:50:00,29.4,29.4,29.37,29.38,113000.0,17.1456,17.1456,17.1281,17.134,113000.0
2008-02-29 11:55:00,29.38,29.38,29.36,29.36,81200.0,17.134,17.134,17.1223,17.1223,81200.0
2008-02-29 12:00:00,29.36,29.37,29.36,29.36,83600.0,17.1223,17.1281,17.1223,17.1223,83600.0
2008-02-29 12:05:00,29.36,29.38,29.36,29.38,69200.0,17.1223,17.134,17.1223,17.134,69200.0
2008-02-29 12:10:00,29.38,29.38,29.35,29.35,69600.0,17.134,17.134,17.1165,17.1165,69600.0
2008-02-29 12:15:00,29.35,29.36,29.32,29.33,99800.0,17.1165,17.1223,17.099,17.1048,99800.0
2008-02-29 12:20:00,29.33,29.36,29.33,29.35,49600.0,17.1048,17.1223,17.1048,17.1165,49600.0
2008-02-29 12:25:00,29.35,29.4,29.34,29.36,200800.0,17.1165,17.1456,17.1106,17.1223,200800.0
2008-02-29 12:30:00,29.35,29.36,29.33,29.34,122400.0,17.1165,17.1223,17.1048,17.1106,122400.0
2008-02-29 12:35:00,29.34,29.35,29.3,29.33,62000.0,17.1106,17.1165,17.0873,17.1048,62000.0
2008-02-29 12:40:00,29.33,29.33,29.3,29.3,61000.0,17.1048,17.1048,17.0873,17.0873,61000.0
2008-02-29 12:45:00,29.31,29.34,29.31,29.33,46200.0,17.0931,17.1106,17.0931,17.1048,46200.0
2008-02-29 12:50:00,29.33,29.34,29.32,29.34,60800.0,17.1048,17.1106,17.099,17.1106,60800.0
2008-02-29 12:55:00,29.34,29.36,29.33,29.35,62000.0,17.1106,17.1223,17.1048,17.1165,62000.0
2008-02-29 13:00:00,29.35,29.35,29.34,29.35,38400.0,17.1165,17.1165,17.1106,17.1165,38400.0
2008-02-29 13:05:00,29.35,29.36,29.32,29.35,111600.0,17.1165,17.1223,17.099,17.1165,111600.0
2008-02-29 13:10:00,29.35,29.36,29.32,29.33,65600.0,17.1165,17.1223,17.099,17.1048,65600.0
2008-02-29 13:15:00,29.33,29.34,29.31,29.32,77200.0,17.1048,17.1106,17.0931,17.099,77200.0
2008-02-29 13:20:00,29.32,29.35,29.31,29.34,71800.0,17.099,17.1165,17.0931,17.1106,71800.0
2008-02-29 13:25:00,29.33,29.34,29.32,29.33,84200.0,17.1048,17.1106,17.099,17.1048,84200.0
2008-02-29 13:30:00,29.33,29.33,29.25,29.3,237800.0,17.1048,17.1048,17.0581,17.0873,237800.0
2008-02-29 13:35:00,29.3,29.3,29.24,29.25,146200.0,17.0873,17.0873,17.0523,17.0581,146200.0
2008-02-29 13:40:00,29.25,29.26,29.22,29.22,143200.0,17.0581,17.064,17.0406,17.0406,143200.0
2008-02-29 13:45:00,29.22,29.23,29.17,29.23,286000.0,17.0406,17.0465,17.0115,17.0465,286000.0
2008-02-29 13:50:00,29.23,29.23,29.17,29.2,172400.0,17.0465,17.0465,17.0115,17.029,172400.0
2008-02-29 13:55:00,29.21,29.23,29.18,29.19,89000.0,17.0348,17.0465,17.0173,17.0231,89000.0
2008-02-29 14:00:00,29.19,29.2,29.17,29.2,113200.0,17.0231,17.029,17.0115,17.029,113200.0
2008-02-29 14:05:00,29.2,29.25,29.19,29.24,239200.0,17.029,17.0581,17.0231,17.0523,239200.0
2008-02-29 14:10:00,29.24,29.27,29.21,29.22,219200.0,17.0523,17.0698,17.0348,17.0406,219200.0
2008-02-29 14:15:00,29.22,29.23,29.18,29.2,149200.0,17.0406,17.0465,17.0173,17.029,149200.0
2008-02-29 14:20:00,29.21,29.21,29.16,29.19,100000.0,17.0348,17.0348,17.0057,17.0231,100000.0
2008-02-29 14:25:00,29.19,29.2,29.16,29.18,90400.0,17.0231,17.029,17.0057,17.0173,90400.0
2008-02-29 14:30:00,29.19,29.19,29.16,29.18,126800.0,17.0231,17.0231,17.0057,17.0173,126800.0
2008-02-29 14:35:00,29.18,29.2,29.16,29.18,207200.0,17.0173,17.029,17.0057,17.0173,207200.0
2008-02-29 14:40:00,29.18,29.21,29.18,29.19,102800.0,17.0173,17.0348,17.0173,17.0231,102800.0
2008-02-29 14:45:00,29.2,29.21,29.18,29.2,137400.0,17.029,17.0348,17.0173,17.029,137400.0
2008-02-29 14:50:00,29.2,29.25,29.19,29.24,89600.0,17.029,17.0581,17.0231,17.0523,89600.0
2008-02-29 14:55:00,29.23,29.24,29.22,29.23,142000.0,17.0465,17.0523,17.0406,17.0465,142000.0
2008-02-29 15:00:00,29.23,29.25,29.22,29.25,229400.0,17.0465,17.0581,17.0406,17.0581,229400.0
2008-02-29 15:05:00,29.24,29.29,29.24,29.26,109600.0,17.0523,17.0815,17.0523,17.064,109600.0
2008-02-29 15:10:00,29.25,29.28,29.22,29.24,264400.0,17.0581,17.0756,17.0406,17.0523,264400.0
2008-02-29 15:15:00,29.24,29.25,29.21,29.21,198600.0,17.0523,17.0581,17.0348,17.0348,198600.0
2008-02-29 15:20:00,29.21,29.31,29.21,29.29,212000.0,17.0348,17.0931,17.0348,17.0815,212000.0
2008-02-29 15:25:00,29.3,29.32,29.25,29.27,319400.0,17.0873,17.099,17.0581,17.0698,319400.0
2008-02-29 15:30:00,29.27,29.28,29.21,29.22,221000.0,17.0698,17.0756,17.0348,17.0406,221000.0
2008-02-29 15:35:00,29.22,29.25,29.21,29.21,210600.0,17.0406,17.0581,17.0348,17.0348,210600.0
2008-02-29 15:40:00,29.21,29.22,29.18,29.2,313000.0,17.0348,17.0406,17.0173,17.029,313000.0
2008-02-29 15:45:00,29.2,29.2,29.12,29.12,498000.0,17.029,17.029,16.9823,16.9823,498000.0
2008-02-29 15:50:00,29.12,29.14,29.09,29.13,603400.0,16.9823,16.994,16.9648,16.9882,603400.0
2008-02-29 15:55:00,29.13,29.23,29.13,29.23,1001400.0,16.9882,17.0465,16.9882,17.0465,1001400.0
2008-03-03 09:30:00,29.18,29.33,29.18,29.25,328600.0,17.0173,17.1048,17.0173,17.0581,328600.0
2008-03-03 09:35:00,29.26,29.32,29.2,29.31,210600.0,17.064,17.099,17.029,17.0931,210600.0
2008-03-03 09:40:00,29.3,29.44,29.3,29.41,176600.0,17.0873,17.1689,17.0873,17.1514,176600.0
2008-03-03 09:45:00,29.41,29.49,29.38,29.47,252600.0,17.1514,17.1981,17.134,17.1864,252600.0
2008-03-03 09:50:00,29.47,29.49,29.39,29.4,348600.0,17.1864,17.1981,17.1398,17.1456,348600.0
2008-03-03 09:55:00,29.41,29.43,29.38,29.41,139000.0,17.1514,17.1631,17.134,17.1514,139000.0
2008-03-03 10:00:00,29.41,29.48,29.33,29.34,240400.0,17.1514,17.1923,17.1048,17.1106,240400.0
2008-03-03 10:05:00,29.35,29.45,29.33,29.42,175000.0,17.1165,17.1748,17.1048,17.1573,175000.0
2008-03-03 10:10:00,29.42,29.46,29.38,29.44,97600.0,17.1573,17.1806,17.134,17.1689,97600.0
2008-03-03 10:15:00,29.44,29.45,29.39,29.43,91200.0,17.1689,17.1748,17.1398,17.1631,91200.0
2008-03-03 10:20:00,29.43,29.43,29.33,29.34,123200.0,17.1631,17.1631,17.1048,17.1106,123200.0
2008-03-03 10:25:00,29.35,29.39,29.34,29.34,109400.0,17.1165,17.1398,17.1106,17.1106,109400.0
2008-03-03 10:30:00,29.34,29.35,29.31,29.32,82200.0,17.1106,17.1165,17.0931,17.099,82200.0
2008-03-03 10:35:00,29.32,29.33,29.29,29.29,88000.0,17.099,17.1048,17.0815,17.0815,88000.0
2008-03-03 10:40:00,29.29,29.34,29.29,29.34,104200.0,17.0815,17.1106,17.0815,17.1106,104200.0
2008-03-03 10:45:00,29.33,29.38,29.33,29.36,160800.0,17.1048,17.134,17.1048,17.1223,160800.0
2008-03-03 10:50:00,29.36,29.39,29.35,29.38,151800.0,17.1223,17.1398,17.1165,17.134,151800.0
2008-03-03 10:55:00,29.38,29.42,29.36,29.41,166400.0,17.134,17.1573,17.1223,17.1514,166400.0
2008-03-03 11:00:00,29.41,29.41,29.34,29.35,131400.0,17.1514,17.1514,17.1106,17.1165,131400.0
2008-03-03 11:05:00,29.35,29.4,29.35,29.38,85200.0,17.1165,17.1456,17.1165,17.134,85200.0
2008-03-03 11:10:00,29.39,29.4,29.36,29.37,152600.0,17.1398,17.1456,17.1223,17.1281,152600.0
2008-03-03 11:15:00,29.37,29.39,29.36,29.36,99400.0,17.1281,17.1398,17.1223,17.1223,99400.0
2008-03-03 11:20:00,29.36,29.4,29.36,29.4,71200.0,17.1223,17.1456,17.1223,17.1456,71200.0
2008-03-03 11:25:00,29.39,29.42,29.38,29.41,141400.0,17.1398,17.1573,17.134,17.1514,141400.0
2008-03-03 11:30:00,29.41,29.43,29.4,29.43,151400.0,17.1514,17.1631,17.1456,17.1631,151400.0
2008-03-03 11:35:00,29.43,29.45,29.42,29.45,95800.0,17.1631,17.1748,17.1573,17.1748,95800.0
2008-03-03 11:40:00,29.44,29.47,29.42,29.46,174800.0,17.1689,17.1864,17.1573,17.1806,174800.0
2008-03-03 11:45:00,29.46,29.5,29.46,29.49,192200.0,17.1806,17.2039,17.1806,17.1981,192200.0
2008-03-03 11:50:00,29.49,29.54,29.48,29.5,250600.0,17.1981,17.2273,17.1923,17.2039,250600.0
2008-03-03 11:55:00,29.5,29.51,29.48,29.49,137200.0,17.2039,17.2098,17.1923,17.1981,137200.0
2008-03-03 12:00:00,29.48,29.52,29.46,29.5,113400.0,17.1923,17.2156,17.1806,17.2039,113400.0
2008-03-03 12:05:00,29.51,29.51,29.48,29.49,65200.0,17.2098,17.2098,17.1923,17.1981,65200.0
2008-03-03 12:10:00,29.49,29.53,29.49,29.52,66000.0,17.1981,17.2214,17.1981,17.2156,66000.0
2008-03-03 12:15:00,29.53,29.54,29.5,29.53,80200.0,17.2214,17.2273,17.2039,17.2214,80200.0
2008-03-03 12:20:00,29.54,29.54,29.51,29.54,83000.0,17.2273,17.2273,17.2098,17.2273,83000.0
2008-03-03 12:25:00,29.54,29.55,29.52,29.52,114800.0,17.2273,17.2331,17.2156,17.2156,114800.0
2008-03-03 12:30:00,29.52,29.58,29.51,29.56,190600.0,17.2156,17.2506,17.2098,17.2389,190600.0
2008-03-03 12:35:00,29.56,29.57,29.52,29.54,96200.0,17.2389,17.2448,17.2156,17.2273,96200.0
2008-03-03 12:40:00,29.54,29.54,29.49,29.52,86000.0,17.2273,17.2273,17.1981,17.2156,86000.0
2008-03-03 12:45:00,29.52,29.53,29.49,29.5,122200.0,17.2156,17.2214,17.1981,17.2039,122200.0
2008-03-03 12:50:00,29.5,29.5,29.47,29.48,73200.0,17.2039,17.2039,17.1864,17.1923,73200.0
2008-03-03 12:55:00,29.48,29.49,29.43,29.48,48200.0,17.1923,17.1981,17.1631,17.1923,48200.0
2008-03-03 13:00:00,29.48,29.52,29.48,29.52,103400.0,17.1923,17.2156,17.1923,17.2156,103400.0
2008-03-03 13:05:00,29.52,29.53,29.48,29.5,70200.0,17.2156,17.2214,17.1923,17.2039,70200.0
2008-03-03 13:10:00,29.5,29.52,29.5,29.51,60400.0,17.2039,17.2156,17.2039,17.2098,60400.0
2008-03-03 13:15:00,29.5,29.5,29.47,29.47,83600.0,17.2039,17.2039,17.1864,17.1864,83600.0
2008-03-03 13:20:00,29.46,29.48,29.44,29.46,79000.0,17.1806,17.1923,17.1689,17.1806,79000.0
2008-03-03 13:25:00,29.46,29.5,29.45,29.48,102600.0,17.1806,17.2039,17.1748,17.1923,102600.0
2008-03-03 13:30:00,29.48,29.5,29.44,29.44,103400.0,17.1923,17.2039,17.1689,17.1689,103400.0
2008-03-03 13:35:00,29.43,29.45,29.38,29.41,81200.0,17.1631,17.1748,17.134,17.1514,81200.0
2008-03-03 13:40:00,29.41,29.41,29.38,29.39,84800.0,17.1514,17.1514,17.134,17.1398,84800.0
2008-03-03 13:45:00,29.39,29.44,29.39,29.4,156800.0,17.1398,17.1689,17.1398,17.1456,156800.0
2008-03-03 13:50:00,29.4,29.4,29.35,29.36,126400.0,17.1456,17.1456,17.1165,17.1223,126400.0
2008-03-03 13:55:00,29.36,29.38,29.32,29.32,177000.0,17.1223,17.134,17.099,17.099,177000.0
2008-03-03 14:00:00,29.33,29.35,29.3,29.34,228400.0,17.1048,17.1165,17.0873,17.1106,228400.0
2008-03-03 14:05:00,29.34,29.35,29.32,29.34,163600.0,17.1106,17.1165,17.099,17.1106,163600.0
2008-03-03 14:10:00,29.34,29.41,29.33,29.4,164600.0,17.1106,17.1514,17.1048,17.1456,164600.0
2008-03-03 14:15:00,29.4,29.41,29.35,29.36,162200.0,17.1456,17.1514,17.1165,17.1223,162200.0
2008-03-03 14:20:00,29.36,29.42,29.36,29.42,106400.0,17.1223,17.1573,17.1223,17.1573,106400.0
2008-03-03 14:25:00,29.41,29.43,29.38,29.43,129200.0,17.1514,17.1631,17.134,17.1631,129200.0
2008-03-03 14:30:00,29.43,29.49,29.43,29.46,156200.0,17.1631,17.1981,17.1631,17.1806,156200.0
2008-03-03 14:35:00,29.46,29.47,29.4,29.42,184400.0,17.1806,17.1864,17.1456,17.1573,184400.0
2008-03-03 14:40:00,29.42,29.47,29.42,29.46,131200.0,17.1573,17.1864,17.1573,17.1806,131200.0
2008-03-03 14:45:00,29.45,29.47,29.41,29.43,115200.0,17.1748,17.1864,17.1514,17.1631,115200.0
2008-03-03 14:50:00,29.42,29.44,29.41,29.41,142200.0,17.1573,17.1689,17.1514,17.1514,142200.0
2008-03-03 14:55:00,29.41,29.43,29.39,29.42,181400.0,17.1514,17.1631,17.1398,17.1573,181400.0
2008-03-03 15:00:00,29.43,29.47,29.42,29.44,142400.0,17.1631,17.1864,17.1573,17.1689,142400.0
2008-03-03 15:05:00,29.43,29.45,29.39,29.4,138400.0,17.1631,17.1748,17.1398,17.1456,138400.0
2008-03-03 15:10:00,29.4,29.43,29.4,29.41,114000.0,17.1456,17.1631,17.1456,17.1514,114000.0
2008-03-03 15:15:00,29.4,29.46,29.39,29.45,131000.0,17.1456,17.1806,17.1398,17.1748,131000.0
2008-03-03 15:20:00,29.44,29.48,29.43,29.45,148400.0,17.1689,17.1923,17.1631,17.1748,148400.0
2008-03-03 15:25:00,29.45,29.5,29.43,29.49,179800.0,17.1748,17.2039,17.1631,17.1981,179800.0
2008-03-03 15:30:00,29.48,29.53,29.48,29.5,248000.0,17.1923,17.2214,17.1923,17.2039,248000.0
2008-03-03 15:35:00,29.5,29.5,29.47,29.47,196000.0,17.2039,17.2039,17.1864,17.1864,196000.0
2008-03-03 15:40:00,29.47,29.51,29.46,29.5,221200.0,17.1864,17.2098,17.1806,17.2039,221200.0
2008-03-03 15:45:00,29.49,29.5,29.43,29.46,290200.0,17.1981,17.2039,17.1631,17.1806,290200.0
2008-03-03 15:50:00,29.46,29.52,29.45,29.5,340200.0,17.1806,17.2156,17.1748,17.2039,340200.0
2008-03-03 15:55:00,29.5,29.54,29.48,29.54,391600.0,17.2039,17.2273,17.1923,17.2273,391600.0
2008-03-04 09:30:00,29.3,29.45,29.26,29.43,436600.0,17.0873,17.1748,17.064,17.1631,436600.0
2008-03-04 09:35:00,29.43,29.5,29.43,29.48,185400.0,17.1631,17.2039,17.1631,17.1923,185400.0
2008-03-04 09:40:00,29.48,29.57,29.47,29.54,304200.0,17.1923,17.2448,17.1864,17.2273,304200.0
2008-03-04 09:45:00,29.54,29.57,29.48,29.53,414200.0,17.2273,17.2448,17.1923,17.2214,414200.0
2008-03-04 09:50:00,29.54,29.58,29.46,29.5,341800.0,17.2273,17.2506,17.1806,17.2039,341800.0
2008-03-04 09:55:00,29.5,29.58,29.49,29.57,184000.0,17.2039,17.2506,17.1981,17.2448,184000.0
2008-03-04 10:00:00,29.58,29.6,29.55,29.59,219000.0,17.2506,17.2623,17.2331,17.2564,219000.0
2008-03-04 10:05:00,29.59,29.61,29.55,29.59,132600.0,17.2564,17.2681,17.2331,17.2564,132600.0
2008-03-04 10:10:00,29.59,29.66,29.59,29.65,198800.0,17.2564,17.2972,17.2564,17.2914,198800.0
2008-03-04 10:15:00,29.65,29.67,29.62,29.64,139800.0,17.2914,17.3031,17.2739,17.2856,139800.0
2008-03-04 10:20:00,29.64,29.67,29.63,29.64,172000.0,17.2856,17.3031,17.2797,17.2856,172000.0
2008-03-04 10:25:00,29.64,29.65,29.61,29.63,118600.0,17.2856,17.2914,17.2681,17.2797,118600.0
2008-03-04 10:30:00,29.63,29.67,29.6,29.66,152200.0,17.2797,17.3031,17.2623,17.2972,152200.0
2008-03-04 10:35:00,29.67,29.68,29.63,29.68,131600.0,17.3031,17.3089,17.2797,17.3089,131600.0
2008-03-04 10:40:00,29.67,29.7,29.65,29.67,152200.0,17.3031,17.3206,17.2914,17.3031,152200.0
2008-03-04 10:45:00,29.68,29.71,29.66,29.66,157600.0,17.3089,17.3264,17.2972,17.2972,157600.0
2008-03-04 10:50:00,29.67,29.68,29.63,29.65,194400.0,17.3031,17.3089,17.2797,17.2914,194400.0
2008-03-04 10:55:00,29.65,29.66,29.61,29.66,138400.0,17.2914,17.2972,17.2681,17.2972,138400.0
2008-03-04 11:00:00,29.66,29.73,29.65,29.72,202000.0,17.2972,17.3381,17.2914,17.3322,202000.0
2008-03-04 11:05:00,29.72,29.73,29.69,29.72,196000.0,17.3322,17.3381,17.3147,17.3322,196000.0
2008-03-04 11:10:00,29.72,29.74,29.7,29.73,106400.0,17.3322,17.3439,17.3206,17.3381,106400.0
2008-03-04 11:15:00,29.73,29.75,29.73,29.73,189800.0,17.3381,17.3497,17.3381,17.3381,189800.0
2008-03-04 11:20:00,29.73,29.77,29.72,29.72,149400.0,17.3381,17.3614,17.3322,17.3322,149400.0
2008-03-04 11:25:00,29.72,29.73,29.65,29.7,133800.0,17.3322,17.3381,17.2914,17.3206,133800.0
2008-03-04 11:30:00,29.7,29.71,29.65,29.67,72000.0,17.3206,17.3264,17.2914,17.3031,72000.0
2008-03-04 11:35:00,29.67,29.68,29.61,29.62,137800.0,17.3031,17.3089,17.2681,17.2739,137800.0
2008-03-04 11:40:00,29.61,29.65,29.6,29.61,86800.0,17.2681,17.2914,17.2623,17.2681,86800.0
2008-03-04 11:45:00,29.61,29.66,29.61,29.65,165200.0,17.2681,17.2972,17.2681,17.2914,165200.0
2008-03-04 11:50:00,29.65,29.67,29.63,29.63,158000.0,17.2914,17.3031,17.2797,17.2797,158000.0
2008-03-04 11:55:00,29.64,29.64,29.59,29.61,200600.0,17.2856,17.2856,17.2564,17.2681,200600.0
2008-03-04 12:00:00,29.61,29.67,29.6,29.66,180000.0,17.2681,17.3031,17.2623,17.2972,180000.0
2008-03-04 12:05:00,29.65,29.68,29.63,29.68,142600.0,17.2914,17.3089,17.2797,17.3089,142600.0
2008-03-04 12:10:00,29.68,29.74,29.68,29.72,180600.0,17.3089,17.3439,17.3089,17.3322,180600.0
2008-03-04 12:15:00,29.72,29.73,29.69,29.7,120400.0,17.3322,17.3381,17.3147,17.3206,120400.0
2008-03-04 12:20:00,29.7,29.74,29.69,29.74,115200.0,17.3206,17.3439,17.3147,17.3439,115200.0
2008-03-04 12:25:00,29.74,29.75,29.71,29.72,116400.0,17.3439,17.3497,17.3264,17.3322,116400.0
2008-03-04 12:30:00,29.71,29.74,29.67,29.67,2292400.0,17.3264,17.3439,17.3031,17.3031,2292400.0
2008-03-04 12:35:00,29.67,29.68,29.66,29.68,87800.0,17.3031,17.3089,17.2972,17.3089,87800.0
2008-03-04 12:40:00,29.68,29.69,29.67,29.68,154400.0,17.3089,17.3147,17.3031,17.3089,154400.0
2008-03-04 12:45:00,29.68,29.69,29.68,29.68,129800.0,17.3089,17.3147,17.3089,17.3089,129800.0
2008-03-04 12:50:00,29.68,29.7,29.67,29.69,191600.0,17.3089,17.3206,17.3031,17.3147,191600.0
2008-03-04 12:55:00,29.69,29.69,29.67,29.69,211000.0,17.3147,17.3147,17.3031,17.3147,211000.0
2008-03-04 13:00:00,29.69,29.7,29.65,29.65,231600.0,17.3147,17.3206,17.2914,17.2914,231600.0
2008-03-04 13:05:00,29.66,29.7,29.65,29.68,189000.0,17.2972,17.3206,17.2914,17.3089,189000.0
2008-03-04 13:10:00,29.68,29.7,29.68,29.7,102400.0,17.3089,17.3206,17.3089,17.3206,102400.0
2008-03-04 13:15:00,29.69,29.71,29.68,29.69,87400.0,17.3147,17.3264,17.3089,17.3147,87400.0
2008-03-04 13:20:00,29.7,29.71,29.68,29.69,110800.0,17.3206,17.3264,17.3089,17.3147,110800.0
2008-03-04 13:25:00,29.7,29.72,29.68,29.7,104600.0,17.3206,17.3322,17.3089,17.3206,104600.0
2008-03-04 13:30:00,29.7,29.7,29.65,29.67,171000.0,17.3206,17.3206,17.2914,17.3031,171000.0
2008-03-04 13:35:00,29.67,29.67,29.6,29.63,261400.0,17.3031,17.3031,17.2623,17.2797,261400.0
2008-03-04 13:40:00,29.63,29.7,29.62,29.7,190200.0,17.2797,17.3206,17.2739,17.3206,190200.0
2008-03-04 13:45:00,29.69,29.75,29.67,29.74,164600.0,17.3147,17.3497,17.3031,17.3439,164600.0
2008-03-04 13:50:00,29.75,29.78,29.72,29.75,127200.0,17.3497,17.3672,17.3322,17.3497,127200.0
2008-03-04 13:55:00,29.76,29.76,29.69,29.71,177200.0,17.3556,17.3556,17.3147,17.3264,177200.0
2008-03-04 14:00:00,29.7,29.72,29.63,29.63,211000.0,17.3206,17.3322,17.2797,17.2797,211000.0
2008-03-04 14:05:00,29.64,29.66,29.61,29.62,243200.0,17.2856,17.2972,17.2681,17.2739,243200.0
2008-03-04 14:10:00,29.62,29.68,29.61,29.67,208600.0,17.2739,17.3089,17.2681,17.3031,208600.0
2008-03-04 14:15:00,29.66,29.7,29.63,29.68,137000.0,17.2972,17.3206,17.2797,17.3089,137000.0
2008-03-04 14:20:00,29.68,29.7,29.64,29.68,244600.0,17.3089,17.3206,17.2856,17.3089,244600.0
2008-03-04 14:25:00,29.68,29.68,29.64,29.66,232000.0,17.3089,17.3089,17.2856,17.2972,232000.0
2008-03-04 14:30:00,29.66,29.68,29.63,29.68,93600.0,17.2972,17.3089,17.2797,17.3089,93600.0
2008-03-04 14:35:00,29.68,29.72,29.66,29.71,183400.0,17.3089,17.3322,17.2972,17.3264,183400.0
2008-03-04 14:40:00,29.71,29.78,29.7,29.77,212200.0,17.3264,17.3672,17.3206,17.3614,212200.0
2008-03-04 14:45:00,29.77,29.79,29.73,29.73,243400.0,17.3614,17.3731,17.3381,17.3381,243400.0
2008-03-04 14:50:00,29.73,29.74,29.64,29.68,176200.0,17.3381,17.3439,17.2856,17.3089,176200.0
2008-03-04 14:55:00,29.68,29.68,29.63,29.67,169000.0,17.3089,17.3089,17.2797,17.3031,169000.0
2008-03-04 15:00:00,29.67,29.75,29.62,29.72,248400.0,17.3031,17.3497,17.2739,17.3322,248400.0
2008-03-04 15:05:00,29.72,29.73,29.63,29.63,632200.0,17.3322,17.3381,17.2797,17.2797,632200.0
2008-03-04 15:10:00,29.63,29.67,29.6,29.67,343600.0,17.2797,17.3031,17.2623,17.3031,343600.0
2008-03-04 15:15:00,29.67,29.72,29.64,29.71,347600.0,17.3031,17.3322,17.2856,17.3264,347600.0
2008-03-04 15:20:00,29.72,29.72,29.66,29.69,144200.0,17.3322,17.3322,17.2972,17.3147,144200.0
2008-03-04 15:25:00,29.68,29.68,29.61,29.62,282800.0,17.3089,17.3089,17.2681,17.2739,282800.0
2008-03-04 15:30:00,29.62,29.71,29.61,29.71,268000.0,17.2739,17.3264,17.2681,17.3264,268000.0
2008-03-04 15:35:00,29.71,29.75,29.7,29.71,275000.0,17.3264,17.3497,17.3206,17.3264,275000.0
2008-03-04 15:40:00,29.7,29.72,29.63,29.64,598000.0,17.3206,17.3322,17.2797,17.2856,598000.0
2008-03-04 15:45:00,29.64,29.68,29.61,29.63,424000.0,17.2856,17.3089,17.2681,17.2797,424000.0
2008-03-04 15:50:00,29.63,29.65,29.61,29.61,428200.0,17.2797,17.2914,17.2681,17.2681,428200.0
2008-03-04 15:55:00,29.61,29.71,29.61,29.68,575400.0,17.2681,17.3264,17.2681,17.3089,575400.0
2008-03-05 09:30:00,29.62,29.68,29.52,29.54,283800.0,17.2739,17.3089,17.2156,17.2273,283800.0
2008-03-05 09:35:00,29.54,29.63,29.53,29.58,179800.0,17.2273,17.2797,17.2214,17.2506,179800.0
2008-03-05 09:40:00,29.59,29.63,29.57,29.63,83600.0,17.2564,17.2797,17.2448,17.2797,83600.0
2008-03-05 09:45:00,29.63,29.64,29.6,29.61,73400.0,17.2797,17.2856,17.2623,17.2681,73400.0
2008-03-05 09:50:00,29.63,29.67,29.61,29.64,61600.0,17.2797,17.3031,17.2681,17.2856,61600.0
2008-03-05 09:55:00,29.64,29.64,29.56,29.58,119600.0,17.2856,17.2856,17.2389,17.2506,119600.0
2008-03-05 10:00:00,29.57,29.66,29.57,29.61,291400.0,17.2448,17.2972,17.2448,17.2681,291400.0
2008-03-05 10:05:00,29.61,29.65,29.6,29.64,166000.0,17.2681,17.2914,17.2623,17.2856,166000.0
2008-03-05 10:10:00,29.64,29.68,29.62,29.67,191600.0,17.2856,17.3089,17.2739,17.3031,191600.0
2008-03-05 10:15:00,29.67,29.73,29.65,29.73,229200.0,17.3031,17.3381,17.2914,17.3381,229200.0
2008-03-05 10:20:00,29.72,29.78,29.71,29.74,275400.0,17.3322,17.3672,17.3264,17.3439,275400.0
2008-03-05 10:25:00,29.74,29.74,29.66,29.68,114400.0,17.3439,17.3439,17.2972,17.3089,114400.0
2008-03-05 10:30:00,29.68,29.68,29.65,29.66,124000.0,17.3089,17.3089,17.2914,17.2972,124000.0
2008-03-05 10:35:00,29.66,29.7,29.64,29.7,399800.0,17.2972,17.3206,17.2856,17.3206,399800.0
2008-03-05 10:40:00,29.7,29.76,29.7,29.75,320200.0,17.3206,17.3556,17.3206,17.3497,320200.0
2008-03-05 10:45:00,29.75,29.79,29.75,29.78,134400.0,17.3497,17.3731,17.3497,17.3672,134400.0
2008-03-05 10:50:00,29.78,29.79,29.77,29.78,251400.0,17.3672,17.3731,17.3614,17.3672,251400.0
2008-03-05 10:55:00,29.78,29.79,29.77,29.77,118200.0,17.3672,17.3731,17.3614,17.3614,118200.0
2008-03-05 11:00:00,29.78,29.79,29.77,29.78,205200.0,17.3672,17.3731,17.3614,17.3672,205200.0
2008-03-05 11:05:00,29.78,29.79,29.75,29.76,193200.0,17.3672,17.3731,17.3497,17.3556,193200.0
2008-03-05 11:10:00,29.77,29.85,29.75,29.85,128600.0,17.3614,17.408,17.3497,17.408,128600.0
2008-03-05 11:15:00,29.85,29.9,29.84,29.86,179000.0,17.408,17.4372,17.4022,17.4139,179000.0
2008-03-05 11:20:00,29.86,29.9,29.85,29.9,146200.0,17.4139,17.4372,17.408,17.4372,146200.0
2008-03-05 11:25:00,29.9,29.95,29.9,29.95,159000.0,17.4372,17.4664,17.4372,17.4664,159000.0
2008-03-05 11:30:00,29.95,29.99,29.93,29.98,115800.0,17.4664,17.4897,17.4547,17.4839,115800.0
2008-03-05 11:35:00,29.98,29.98,29.96,29.97,88200.0,17.4839,17.4839,17.4722,17.478,88200.0
2008-03-05 11:40:00,29.98,29.98,29.95,29.95,74000.0,17.4839,17.4839,17.4664,17.4664,74000.0
2008-03-05 11:45:00,29.96,29.98,29.92,29.93,125800.0,17.4722,17.4839,17.4489,17.4547,125800.0
2008-03-05 11:50:00,29.93,29.98,29.93,29.97,144200.0,17.4547,17.4839,17.4547,17.478,144200.0
2008-03-05 11:55:00,29.97,29.99,29.96,29.97,101400.0,17.478,17.4897,17.4722,17.478,101400.0
2008-03-05 12:00:00,29.98,30.0,29.92,29.93,376200.0,17.4839,17.4955,17.4489,17.4547,376200.0
2008-03-05 12:05:00,29.93,29.95,29.85,29.89,254000.0,17.4547,17.4664,17.408,17.4314,254000.0
2008-03-05 12:10:00,29.89,29.91,29.86,29.89,209400.0,17.4314,17.443,17.4139,17.4314,209400.0
2008-03-05 12:15:00,29.89,29.92,29.86,29.89,129000.0,17.4314,17.4489,17.4139,17.4314,129000.0
2008-03-05 12:20:00,29.89,29.92,29.88,29.92,52200.0,17.4314,17.4489,17.4255,17.4489,52200.0
2008-03-05 12:25:00,29.92,29.92,29.81,29.89,168600.0,17.4489,17.4489,17.3847,17.4314,168600.0
2008-03-05 12:30:00,29.9,29.91,29.82,29.86,113600.0,17.4372,17.443,17.3906,17.4139,113600.0
2008-03-05 12:35:00,29.87,29.9,29.83,29.88,150000.0,17.4197,17.4372,17.3964,17.4255,150000.0
2008-03-05 12:40:00,29.88,29.9,29.86,29.89,81800.0,17.4255,17.4372,17.4139,17.4314,81800.0
2008-03-05 12:45:00,29.89,29.9,29.88,29.89,75600.0,17.4314,17.4372,17.4255,17.4314,75600.0
2008-03-05 12:50:00,29.88,29.88,29.85,29.88,86800.0,17.4255,17.4255,17.408,17.4255,86800.0
2008-03-05 12:55:00,29.88,29.91,29.86,29.89,78200.0,17.4255,17.443,17.4139,17.4314,78200.0
2008-03-05 13:00:00,29.89,29.93,29.89,29.93,99000.0,17.4314,17.4547,17.4314,17.4547,99000.0
2008-03-05 13:05:00,29.93,29.95,29.92,29.95,89200.0,17.4547,17.4664,17.4489,17.4664,89200.0
2008-03-05 13:10:00,29.95,29.96,29.9,29.92,246000.0,17.4664,17.4722,17.4372,17.4489,246000.0
2008-03-05 13:15:00,29.92,29.93,29.84,29.88,253200.0,17.4489,17.4547,17.4022,17.4255,253200.0
2008-03-05 13:20:00,29.87,29.88,29.8,29.84,175800.0,17.4197,17.4255,17.3789,17.4022,175800.0
2008-03-05 13:25:00,29.82,29.84,29.8,29.81,128000.0,17.3906,17.4022,17.3789,17.3847,128000.0
2008-03-05 13:30:00,29.81,29.82,29.79,29.81,102200.0,17.3847,17.3906,17.3731,17.3847,102200.0
2008-03-05 13:35:00,29.81,29.81,29.71,29.74,308800.0,17.3847,17.3847,17.3264,17.3439,308800.0
2008-03-05 13:40:00,29.74,29.81,29.71,29.75,242200.0,17.3439,17.3847,17.3264,17.3497,242200.0
2008-03-05 13:45:00,29.73,29.75,29.72,29.75,102600.0,17.3381,17.3497,17.3322,17.3497,102600.0
2008-03-05 13:50:00,29.76,29.77,29.72,29.72,67800.0,17.3556,17.3614,17.3322,17.3322,67800.0
2008-03-05 13:55:00,29.72,29.77,29.7,29.73,123800.0,17.3322,17.3614,17.3206,17.3381,123800.0
2008-03-05 14:00:00,29.72,29.72,29.66,29.7,208800.0,17.3322,17.3322,17.2972,17.3206,208800.0
2008-03-05 14:05:00,29.71,29.74,29.69,29.71,169000.0,17.3264,17.3439,17.3147,17.3264,169000.0
2008-03-05 14:10:00,29.71,29.71,29.68,29.7,112800.0,17.3264,17.3264,17.3089,17.3206,112800.0
2008-03-05 14:15:00,29.7,29.71,29.7,29.71,96400.0,17.3206,17.3264,17.3206,17.3264,96400.0
2008-03-05 14:20:00,29.71,29.74,29.7,29.74,285800.0,17.3264,17.3439,17.3206,17.3439,285800.0
2008-03-05 14:25:00,29.74,29.75,29.7,29.71,117000.0,17.3439,17.3497,17.3206,17.3264,117000.0
2008-03-05 14:30:00,29.71,29.71,29.69,29.71,90200.0,17.3264,17.3264,17.3147,17.3264,90200.0
2008-03-05 14:35:00,29.71,29.77,29.71,29.75,96800.0,17.3264,17.3614,17.3264,17.3497,96800.0
2008-03-05 14:40:00,29.75,29.77,29.74,29.75,100800.0,17.3497,17.3614,17.3439,17.3497,100800.0
2008-03-05 14:45:00,29.75,29.79,29.75,29.79,129000.0,17.3497,17.3731,17.3497,17.3731,129000.0
2008-03-05 14:50:00,29.79,29.86,29.78,29.84,275400.0,17.3731,17.4139,17.3672,17.4022,275400.0
2008-03-05 14:55:00,29.84,29.87,29.84,29.85,215600.0,17.4022,17.4197,17.4022,17.408,215600.0
2008-03-05 15:00:00,29.85,29.85,29.79,29.82,184200.0,17.408,17.408,17.3731,17.3906,184200.0
2008-03-05 15:05:00,29.81,29.85,29.8,29.82,145800.0,17.3847,17.408,17.3789,17.3906,145800.0
2008-03-05 15:10:00,29.83,29.86,29.8,29.83,144400.0,17.3964,17.4139,17.3789,17.3964,144400.0
2008-03-05 15:15:00,29.83,29.84,29.8,29.83,129400.0,17.3964,17.4022,17.3789,17.3964,129400.0
2008-03-05 15:20:00,29.83,29.88,29.81,29.87,222400.0,17.3964,17.4255,17.3847,17.4197,222400.0
2008-03-05 15:25:00,29.88,29.9,29.83,29.88,255200.0,17.4255,17.4372,17.3964,17.4255,255200.0
2008-03-05 15:30:00,29.87,29.92,29.85,29.9,239000.0,17.4197,17.4489,17.408,17.4372,239000.0
2008-03-05 15:35:00,29.89,29.89,29.81,29.82,181600.0,17.4314,17.4314,17.3847,17.3906,181600.0
2008-03-05 15:40:00,29.82,29.84,29.79,29.8,244800.0,17.3906,17.4022,17.3731,17.3789,244800.0
2008-03-05 15:45:00,29.8,29.81,29.78,29.78,233600.0,17.3789,17.3847,17.3672,17.3672,233600.0
2008-03-05 15:50:00,29.78,29.8,29.75,29.79,302200.0,17.3672,17.3789,17.3497,17.3731,302200.0
2008-03-05 15:55:00,29.8,29.88,29.8,29.86,650600.0,17.3789,17.4255,17.3789,17.4139,650600.0
2008-03-06 09:30:00,29.75,29.93,29.69,29.89,380000.0,17.3497,17.4547,17.3147,17.4314,380000.0
2008-03-06 09:35:00,29.9,29.92,29.86,29.87,205800.0,17.4372,17.4489,17.4139,17.4197,205800.0
2008-03-06 09:40:00,29.86,29.88,29.84,29.86,222000.0,17.4139,17.4255,17.4022,17.4139,222000.0
2008-03-06 09:45:00,29.86,29.86,29.83,29.83,133400.0,17.4139,17.4139,17.3964,17.3964,133400.0
2008-03-06 09:50:00,29.83,29.84,29.81,29.84,147400.0,17.3964,17.4022,17.3847,17.4022,147400.0
2008-03-06 09:55:00,29.84,29.88,29.79,29.86,213400.0,17.4022,17.4255,17.3731,17.4139,213400.0
2008-03-06 10:00:00,29.86,29.86,29.75,29.79,348200.0,17.4139,17.4139,17.3497,17.3731,348200.0
2008-03-06 10:05:00,29.79,29.8,29.73,29.75,203000.0,17.3731,17.3789,17.3381,17.3497,203000.0
2008-03-06 10:10:00,29.75,29.75,29.72,29.72,171200.0,17.3497,17.3497,17.3322,17.3322,171200.0
2008-03-06 10:15:00,29.72,29.73,29.68,29.68,131200.0,17.3322,17.3381,17.3089,17.3089,131200.0
2008-03-06 10:20:00,29.68,29.73,29.68,29.7,111600.0,17.3089,17.3381,17.3089,17.3206,111600.0
2008-03-06 10:25:00,29.7,29.71,29.66,29.67,99400.0,17.3206,17.3264,17.2972,17.3031,99400.0
2008-03-06 10:30:00,29.67,29.75,29.67,29.73,125400.0,17.3031,17.3497,17.3031,17.3381,125400.0
2008-03-06 10:35:00,29.73,29.74,29.68,29.68,118600.0,17.3381,17.3439,17.3089,17.3089,118600.0
2008-03-06 10:40:00,29.69,29.69,29.63,29.65,130400.0,17.3147,17.3147,17.2797,17.2914,130400.0
2008-03-06 10:45:00,29.66,29.68,29.64,29.65,141000.0,17.2972,17.3089,17.2856,17.2914,141000.0
2008-03-06 10:50:00,29.65,29.75,29.64,29.66,149200.0,17.2914,17.3497,17.2856,17.2972,149200.0
2008-03-06 10:55:00,29.66,29.7,29.65,29.66,139400.0,17.2972,17.3206,17.2914,17.2972,139400.0
2008-03-06 11:00:00,29.66,29.68,29.63,29.65,130800.0,17.2972,17.3089,17.2797,17.2914,130800.0
2008-03-06 11:05:00,29.64,29.67,29.61,29.63,124200.0,17.2856,17.3031,17.2681,17.2797,124200.0
2008-03-06 11:10:00,29.62,29.64,29.61,29.61,97400.0,17.2739,17.2856,17.2681,17.2681,97400.0
2008-03-06 11:15:00,29.61,29.66,29.6,29.66,75800.0,17.2681,17.2972,17.2623,17.2972,75800.0
2008-03-06 11:20:00,29.66,29.75,29.66,29.69,139600.0,17.2972,17.3497,17.2972,17.3147,139600.0
2008-03-06 11:25:00,29.69,29.72,29.66,29.67,149400.0,17.3147,17.3322,17.2972,17.3031,149400.0
2008-03-06 11:30:00,29.67,29.72,29.65,29.66,133800.0,17.3031,17.3322,17.2914,17.2972,133800.0
2008-03-06 11:35:00,29.66,29.75,29.63,29.74,96200.0,17.2972,17.3497,17.2797,17.3439,96200.0
2008-03-06 11:40:00,29.73,29.73,29.66,29.69,87200.0,17.3381,17.3381,17.2972,17.3147,87200.0
2008-03-06 11:45:00,29.69,29.69,29.65,29.65,140400.0,17.3147,17.3147,17.2914,17.2914,140400.0
2008-03-06 11:50:00,29.65,29.65,29.61,29.63,137600.0,17.2914,17.2914,17.2681,17.2797,137600.0
2008-03-06 11:55:00,29.64,29.66,29.63,29.66,94000.0,17.2856,17.2972,17.2797,17.2972,94000.0
2008-03-06 12:00:00,29.66,29.66,29.62,29.62,213800.0,17.2972,17.2972,17.2739,17.2739,213800.0
2008-03-06 12:05:00,29.63,29.66,29.63,29.64,83000.0,17.2797,17.2972,17.2797,17.2856,83000.0
2008-03-06 12:10:00,29.64,29.66,29.61,29.66,126200.0,17.2856,17.2972,17.2681,17.2972,126200.0
2008-03-06 12:15:00,29.66,29.68,29.61,29.67,185000.0,17.2972,17.3089,17.2681,17.3031,185000.0
2008-03-06 12:20:00,29.67,29.72,29.66,29.72,92800.0,17.3031,17.3322,17.2972,17.3322,92800.0
2008-03-06 12:25:00,29.71,29.73,29.7,29.7,130400.0,17.3264,17.3381,17.3206,17.3206,130400.0
2008-03-06 12:30:00,29.7,29.7,29.69,29.7,75400.0,17.3206,17.3206,17.3147,17.3206,75400.0
2008-03-06 12:35:00,29.7,29.71,29.68,29.68,77400.0,17.3206,17.3264,17.3089,17.3089,77400.0
2008-03-06 12:40:00,29.68,29.74,29.68,29.7,333400.0,17.3089,17.3439,17.3089,17.3206,333400.0
2008-03-06 12:45:00,29.7,29.73,29.7,29.73,60000.0,17.3206,17.3381,17.3206,17.3381,60000.0
2008-03-06 12:50:00,29.73,29.73,29.69,29.71,186200.0,17.3381,17.3381,17.3147,17.3264,186200.0
2008-03-06 12:55:00,29.71,29.72,29.68,29.72,193400.0,17.3264,17.3322,17.3089,17.3322,193400.0
2008-03-06 13:00:00,29.72,29.75,29.69,29.71,131800.0,17.3322,17.3497,17.3147,17.3264,131800.0
2008-03-06 13:05:00,29.7,29.77,29.7,29.74,181600.0,17.3206,17.3614,17.3206,17.3439,181600.0
2008-03-06 13:10:00,29.73,29.75,29.72,29.72,78000.0,17.3381,17.3497,17.3322,17.3322,78000.0
2008-03-06 13:15:00,29.72,29.75,29.71,29.75,78600.0,17.3322,17.3497,17.3264,17.3497,78600.0
2008-03-06 13:20:00,29.75,29.75,29.74,29.74,69200.0,17.3497,17.3497,17.3439,17.3439,69200.0
2008-03-06 13:25:00,29.74,29.75,29.74,29.74,84400.0,17.3439,17.3497,17.3439,17.3439,84400.0
2008-03-06 13:30:00,29.74,29.74,29.71,29.72,249800.0,17.3439,17.3439,17.3264,17.3322,249800.0
2008-03-06 13:35:00,29.73,29.75,29.71,29.75,274800.0,17.3381,17.3497,17.3264,17.3497,274800.0
2008-03-06 13:40:00,29.75,29.79,29.75,29.78,92800.0,17.3497,17.3731,17.3497,17.3672,92800.0
2008-03-06 13:45:00,29.78,29.78,29.75,29.77,279600.0,17.3672,17.3672,17.3497,17.3614,279600.0
2008-03-06 13:50:00,29.77,29.78,29.76,29.77,149200.0,17.3614,17.3672,17.3556,17.3614,149200.0
2008-03-06 13:55:00,29.77,29.78,29.73,29.74,119200.0,17.3614,17.3672,17.3381,17.3439,119200.0
2008-03-06 14:00:00,29.74,29.8,29.73,29.78,140200.0,17.3439,17.3789,17.3381,17.3672,140200.0
2008-03-06 14:05:00,29.78,29.81,29.78,29.79,144600.0,17.3672,17.3847,17.3672,17.3731,144600.0
2008-03-06 14:10:00,29.79,29.8,29.76,29.76,82600.0,17.3731,17.3789,17.3556,17.3556,82600.0
2008-03-06 14:15:00,29.76,29.79,29.76,29.78,60200.0,17.3556,17.3731,17.3556,17.3672,60200.0
2008-03-06 14:20:00,29.78,29.8,29.76,29.76,112800.0,17.3672,17.3789,17.3556,17.3556,112800.0
2008-03-06 14:25:00,29.77,29.78,29.74,29.74,150200.0,17.3614,17.3672,17.3439,17.3439,150200.0
2008-03-06 14:30:00,29.75,29.76,29.74,29.75,114000.0,17.3497,17.3556,17.3439,17.3497,114000.0
2008-03-06 14:35:00,29.75,29.79,29.75,29.79,114800.0,17.3497,17.3731,17.3497,17.3731,114800.0
2008-03-06 14:40:00,29.79,29.82,29.78,29.82,150600.0,17.3731,17.3906,17.3672,17.3906,150600.0
2008-03-06 14:45:00,29.82,29.82,29.79,29.8,139600.0,17.3906,17.3906,17.3731,17.3789,139600.0
2008-03-06 14:50:00,29.8,29.8,29.75,29.77,131600.0,17.3789,17.3789,17.3497,17.3614,131600.0
2008-03-06 14:55:00,29.77,29.77,29.74,29.75,68600.0,17.3614,17.3614,17.3439,17.3497,68600.0
2008-03-06 15:00:00,29.74,29.75,29.7,29.7,191200.0,17.3439,17.3497,17.3206,17.3206,191200.0
2008-03-06 15:05:00,29.7,29.74,29.69,29.69,171200.0,17.3206,17.3439,17.3147,17.3147,171200.0
2008-03-06 15:10:00,29.69,29.71,29.68,29.68,116600.0,17.3147,17.3264,17.3089,17.3089,116600.0
2008-03-06 15:15:00,29.68,29.73,29.68,29.72,181600.0,17.3089,17.3381,17.3089,17.3322,181600.0
2008-03-06 15:20:00,29.72,29.75,29.71,29.73,155400.0,17.3322,17.3497,17.3264,17.3381,155400.0
2008-03-06 15:25:00,29.72,29.75,29.69,29.73,126200.0,17.3322,17.3497,17.3147,17.3381,126200.0
2008-03-06 15:30:00,29.73,29.73,29.61,29.63,285600.0,17.3381,17.3381,17.2681,17.2797,285600.0
2008-03-06 15:35:00,29.63,29.64,29.6,29.61,205800.0,17.2797,17.2856,17.2623,17.2681,205800.0
2008-03-06 15:40:00,29.61,29.68,29.58,29.67,289000.0,17.2681,17.3089,17.2506,17.3031,289000.0
2008-03-06 15:45:00,29.67,29.67,29.59,29.61,353000.0,17.3031,17.3031,17.2564,17.2681,353000.0
2008-03-06 15:50:00,29.6,29.61,29.54,29.54,540600.0,17.2623,17.2681,17.2273,17.2273,540600.0
2008-03-06 15:55:00,29.55,29.57,29.51,29.54,541600.0,17.2331,17.2448,17.2098,17.2273,541600.0
2008-03-07 09:30:00,29.38,29.45,29.32,29.39,400600.0,17.134,17.1748,17.099,17.1398,400600.0
2008-03-07 09:35:00,29.39,29.4,29.31,29.4,183200.0,17.1398,17.1456,17.0931,17.1456,183200.0
2008-03-07 09:40:00,29.4,29.47,29.36,29.4,200200.0,17.1456,17.1864,17.1223,17.1456,200200.0
2008-03-07 09:45:00,29.4,29.41,29.25,29.26,173000.0,17.1456,17.1514,17.0581,17.064,173000.0
2008-03-07 09:50:00,29.27,29.32,29.26,29.3,184200.0,17.0698,17.099,17.064,17.0873,184200.0
2008-03-07 09:55:00,29.3,29.36,29.26,29.35,429000.0,17.0873,17.1223,17.064,17.1165,429000.0
2008-03-07 10:00:00,29.36,29.36,29.31,29.35,186400.0,17.1223,17.1223,17.0931,17.1165,186400.0
2008-03-07 10:05:00,29.35,29.41,29.35,29.41,230800.0,17.1165,17.1514,17.1165,17.1514,230800.0
2008-03-07 10:10:00,29.41,29.46,29.4,29.45,210400.0,17.1514,17.1806,17.1456,17.1748,210400.0
2008-03-07 10:15:00,29.45,29.46,29.38,29.39,219800.0,17.1748,17.1806,17.134,17.1398,219800.0
2008-03-07 10:20:00,29.39,29.51,29.39,29.48,222800.0,17.1398,17.2098,17.1398,17.1923,222800.0
2008-03-07 10:25:00,29.48,29.53,29.46,29.52,290000.0,17.1923,17.2214,17.1806,17.2156,290000.0
2008-03-07 10:30:00,29.52,29.59,29.5,29.58,249600.0,17.2156,17.2564,17.2039,17.2506,249600.0
2008-03-07 10:35:00,29.58,29.62,29.54,29.6,221000.0,17.2506,17.2739,17.2273,17.2623,221000.0
2008-03-07 10:40:00,29.6,29.63,29.57,29.58,180200.0,17.2623,17.2797,17.2448,17.2506,180200.0
2008-03-07 10:45:00,29.59,29.61,29.57,29.58,153600.0,17.2564,17.2681,17.2448,17.2506,153600.0
2008-03-07 10:50:00,29.58,29.58,29.55,29.57,123200.0,17.2506,17.2506,17.2331,17.2448,123200.0
2008-03-07 10:55:00,29.57,29.57,29.53,29.55,131000.0,17.2448,17.2448,17.2214,17.2331,131000.0
2008-03-07 11:00:00,29.55,29.55,29.49,29.5,147000.0,17.2331,17.2331,17.1981,17.2039,147000.0
2008-03-07 11:05:00,29.5,29.54,29.49,29.54,196200.0,17.2039,17.2273,17.1981,17.2273,196200.0
2008-03-07 11:10:00,29.54,29.58,29.45,29.52,219400.0,17.2273,17.2506,17.1748,17.2156,219400.0
2008-03-07 11:15:00,29.53,29.56,29.52,29.53,161600.0,17.2214,17.2389,17.2156,17.2214,161600.0
2008-03-07 11:20:00,29.53,29.55,29.49,29.55,368200.0,17.2214,17.2331,17.1981,17.2331,368200.0
2008-03-07 11:25:00,29.56,29.56,29.48,29.5,174000.0,17.2389,17.2389,17.1923,17.2039,174000.0
2008-03-07 11:30:00,29.5,29.55,29.5,29.55,107200.0,17.2039,17.2331,17.2039,17.2331,107200.0
2008-03-07 11:35:00,29.55,29.58,29.55,29.58,104800.0,17.2331,17.2506,17.2331,17.2506,104800.0
2008-03-07 11:40:00,29.59,29.6,29.5,29.5,252600.0,17.2564,17.2623,17.2039,17.2039,252600.0
2008-03-07 11:45:00,29.5,29.55,29.49,29.55,145600.0,17.2039,17.2331,17.1981,17.2331,145600.0
2008-03-07 11:50:00,29.55,29.58,29.52,29.57,160000.0,17.2331,17.2506,17.2156,17.2448,160000.0
2008-03-07 11:55:00,29.57,29.61,29.55,29.59,360400.0,17.2448,17.2681,17.2331,17.2564,360400.0
2008-03-07 12:00:00,29.59,29.61,29.57,29.6,113400.0,17.2564,17.2681,17.2448,17.2623,113400.0
2008-03-07 12:05:00,29.6,29.63,29.6,29.6,104000.0,17.2623,17.2797,17.2623,17.2623,104000.0
2008-03-07 12:10:00,29.61,29.64,29.45,29.61,147200.0,17.2681,17.2856,17.1748,17.2681,147200.0
2008-03-07 12:15:00,29.61,29.68,29.61,29.66,146600.0,17.2681,17.3089,17.2681,17.2972,146600.0
2008-03-07 12:20:00,29.66,29.68,29.64,29.67,107800.0,17.2972,17.3089,17.2856,17.3031,107800.0
2008-03-07 12:25:00,29.67,29.67,29.61,29.63,73000.0,17.3031,17.3031,17.2681,17.2797,73000.0
2008-03-07 12:30:00,29.63,29.66,29.63,29.64,81800.0,17.2797,17.2972,17.2797,17.2856,81800.0
2008-03-07 12:35:00,29.65,29.67,29.63,29.63,164000.0,17.2914,17.3031,17.2797,17.2797,164000.0
2008-03-07 12:40:00,29.63,29.7,29.63,29.64,147000.0,17.2797,17.3206,17.2797,17.2856,147000.0
2008-03-07 12:45:00,29.65,29.69,29.64,29.68,76200.0,17.2914,17.3147,17.2856,17.3089,76200.0
2008-03-07 12:50:00,29.68,29.7,29.68,29.69,129400.0,17.3089,17.3206,17.3089,17.3147,129400.0
2008-03-07 12:55:00,29.68,29.69,29.68,29.68,49600.0,17.3089,17.3147,17.3089,17.3089,49600.0
2008-03-07 13:00:00,29.68,29.68,29.65,29.65,70800.0,17.3089,17.3089,17.2914,17.2914,70800.0
2008-03-07 13:05:00,29.66,29.66,29.63,29.65,59600.0,17.2972,17.2972,17.2797,17.2914,59600.0
2008-03-07 13:10:00,29.65,29.65,29.6,29.61,87200.0,17.2914,17.2914,17.2623,17.2681,87200.0
2008-03-07 13:15:00,29.61,29.61,29.48,29.54,375800.0,17.2681,17.2681,17.1923,17.2273,375800.0
2008-03-07 13:20:00,29.54,29.6,29.53,29.59,157800.0,17.2273,17.2623,17.2214,17.2564,157800.0
2008-03-07 13:25:00,29.6,29.61,29.58,29.6,106600.0,17.2623,17.2681,17.2506,17.2623,106600.0
2008-03-07 13:30:00,29.59,29.6,29.54,29.55,66400.0,17.2564,17.2623,17.2273,17.2331,66400.0
2008-03-07 13:35:00,29.55,29.56,29.53,29.55,78000.0,17.2331,17.2389,17.2214,17.2331,78000.0
2008-03-07 13:40:00,29.55,29.58,29.53,29.58,88600.0,17.2331,17.2506,17.2214,17.2506,88600.0
2008-03-07 13:45:00,29.58,29.62,29.58,29.6,106000.0,17.2506,17.2739,17.2506,17.2623,106000.0
2008-03-07 13:50:00,29.6,29.6,29.53,29.57,136000.0,17.2623,17.2623,17.2214,17.2448,136000.0
2008-03-07 13:55:00,29.57,29.59,29.54,29.58,101000.0,17.2448,17.2564,17.2273,17.2506,101000.0
2008-03-07 14:00:00,29.58,29.6,29.53,29.56,201600.0,17.2506,17.2623,17.2214,17.2389,201600.0
2008-03-07 14:05:00,29.56,29.6,29.54,29.6,106400.0,17.2389,17.2623,17.2273,17.2623,106400.0
2008-03-07 14:10:00,29.6,29.6,29.53,29.53,89200.0,17.2623,17.2623,17.2214,17.2214,89200.0
2008-03-07 14:15:00,29.53,29.57,29.53,29.55,74600.0,17.2214,17.2448,17.2214,17.2331,74600.0
2008-03-07 14:20:00,29.55,29.55,29.48,29.48,197000.0,17.2331,17.2331,17.1923,17.1923,197000.0
2008-03-07 14:25:00,29.48,29.52,29.48,29.5,114000.0,17.1923,17.2156,17.1923,17.2039,114000.0
2008-03-07 14:30:00,29.5,29.5,29.45,29.47,138800.0,17.2039,17.2039,17.1748,17.1864,138800.0
2008-03-07 14:35:00,29.47,29.49,29.41,29.43,153000.0,17.1864,17.1981,17.1514,17.1631,153000.0
2008-03-07 14:40:00,29.43,29.45,29.41,29.45,110600.0,17.1631,17.1748,17.1514,17.1748,110600.0
2008-03-07 14:45:00,29.45,29.47,29.44,29.46,152000.0,17.1748,17.1864,17.1689,17.1806,152000.0
2008-03-07 14:50:00,29.45,29.45,29.4,29.41,137200.0,17.1748,17.1748,17.1456,17.1514,137200.0
2008-03-07 14:55:00,29.41,29.49,29.4,29.48,185400.0,17.1514,17.1981,17.1456,17.1923,185400.0
2008-03-07 15:00:00,29.48,29.48,29.36,29.36,203000.0,17.1923,17.1923,17.1223,17.1223,203000.0
2008-03-07 15:05:00,29.36,29.41,29.36,29.4,156800.0,17.1223,17.1514,17.1223,17.1456,156800.0
2008-03-07 15:10:00,29.4,29.47,29.38,29.43,285200.0,17.1456,17.1864,17.134,17.1631,285200.0
2008-03-07 15:15:00,29.43,29.49,29.38,29.46,225000.0,17.1631,17.1981,17.134,17.1806,225000.0
2008-03-07 15:20:00,29.47,29.53,29.4,29.48,267600.0,17.1864,17.2214,17.1456,17.1923,267600.0
2008-03-07 15:25:00,29.48,29.52,29.44,29.48,201800.0,17.1923,17.2156,17.1689,17.1923,201800.0
2008-03-07 15:30:00,29.47,29.54,29.45,29.49,398200.0,17.1864,17.2273,17.1748,17.1981,398200.0
2008-03-07 15:35:00,29.49,29.56,29.47,29.52,268400.0,17.1981,17.2389,17.1864,17.2156,268400.0
2008-03-07 15:40:00,29.51,29.55,29.48,29.5,445200.0,17.2098,17.2331,17.1923,17.2039,445200.0
2008-03-07 15:45:00,29.5,29.53,29.45,29.46,286800.0,17.2039,17.2214,17.1748,17.1806,286800.0
2008-03-07 15:50:00,29.46,29.5,29.42,29.43,420000.0,17.1806,17.2039,17.1573,17.1631,420000.0
2008-03-07 15:55:00,29.43,29.46,29.39,29.43,560400.0,17.1631,17.1806,17.1398,17.1631,560400.0
2008-03-10 09:30:00,29.43,29.5,29.33,29.41,316200.0,17.1631,17.2039,17.1048,17.1514,316200.0
2008-03-10 09:35:00,29.4,29.52,29.39,29.5,173800.0,17.1456,17.2156,17.1398,17.2039,173800.0
2008-03-10 09:40:00,29.5,29.5,29.46,29.47,70600.0,17.2039,17.2039,17.1806,17.1864,70600.0
2008-03-10 09:45:00,29.48,29.48,29.4,29.43,162200.0,17.1923,17.1923,17.1456,17.1631,162200.0
2008-03-10 09:50:00,29.43,29.43,29.36,29.38,90000.0,17.1631,17.1631,17.1223,17.134,90000.0
2008-03-10 09:55:00,29.37,29.43,29.33,29.43,160800.0,17.1281,17.1631,17.1048,17.1631,160800.0
2008-03-10 10:00:00,29.42,29.45,29.39,29.45,169800.0,17.1573,17.1748,17.1398,17.1748,169800.0
2008-03-10 10:05:00,29.44,29.46,29.35,29.38,166200.0,17.1689,17.1806,17.1165,17.134,166200.0
2008-03-10 10:10:00,29.38,29.45,29.37,29.45,117800.0,17.134,17.1748,17.1281,17.1748,117800.0
2008-03-10 10:15:00,29.44,29.45,29.38,29.43,149000.0,17.1689,17.1748,17.134,17.1631,149000.0
2008-03-10 10:20:00,29.43,29.49,29.43,29.49,113800.0,17.1631,17.1981,17.1631,17.1981,113800.0
2008-03-10 10:25:00,29.49,29.53,29.49,29.52,205600.0,17.1981,17.2214,17.1981,17.2156,205600.0
2008-03-10 10:30:00,29.52,29.56,29.52,29.55,181800.0,17.2156,17.2389,17.2156,17.2331,181800.0
2008-03-10 10:35:00,29.55,29.61,29.52,29.53,178200.0,17.2331,17.2681,17.2156,17.2214,178200.0
2008-03-10 10:40:00,29.53,29.55,29.48,29.48,109200.0,17.2214,17.2331,17.1923,17.1923,109200.0
2008-03-10 10:45:00,29.48,29.59,29.48,29.55,122400.0,17.1923,17.2564,17.1923,17.2331,122400.0
2008-03-10 10:50:00,29.55,29.58,29.5,29.53,114800.0,17.2331,17.2506,17.2039,17.2214,114800.0
2008-03-10 10:55:00,29.53,29.53,29.49,29.53,143200.0,17.2214,17.2214,17.1981,17.2214,143200.0
2008-03-10 11:00:00,29.52,29.53,29.49,29.49,108600.0,17.2156,17.2214,17.1981,17.1981,108600.0
2008-03-10 11:05:00,29.49,29.5,29.44,29.48,78000.0,17.1981,17.2039,17.1689,17.1923,78000.0
2008-03-10 11:10:00,29.48,29.51,29.43,29.45,318000.0,17.1923,17.2098,17.1631,17.1748,318000.0
2008-03-10 11:15:00,29.45,29.48,29.43,29.47,75000.0,17.1748,17.1923,17.1631,17.1864,75000.0
2008-03-10 11:20:00,29.47,29.53,29.46,29.51,180400.0,17.1864,17.2214,17.1806,17.2098,180400.0
2008-03-10 11:25:00,29.51,29.56,29.49,29.56,208200.0,17.2098,17.2389,17.1981,17.2389,208200.0
2008-03-10 11:30:00,29.57,29.58,29.53,29.56,145000.0,17.2448,17.2506,17.2214,17.2389,145000.0
2008-03-10 11:35:00,29.56,29.6,29.56,29.57,156000.0,17.2389,17.2623,17.2389,17.2448,156000.0
2008-03-10 11:40:00,29.58,29.6,29.56,29.58,174200.0,17.2506,17.2623,17.2389,17.2506,174200.0
2008-03-10 11:45:00,29.58,29.65,29.57,29.63,208000.0,17.2506,17.2914,17.2448,17.2797,208000.0
2008-03-10 11:50:00,29.63,29.65,29.61,29.61,98800.0,17.2797,17.2914,17.2681,17.2681,98800.0
2008-03-10 11:55:00,29.61,29.63,29.58,29.61,128600.0,17.2681,17.2797,17.2506,17.2681,128600.0
2008-03-10 12:00:00,29.61,29.61,29.54,29.54,90200.0,17.2681,17.2681,17.2273,17.2273,90200.0
2008-03-10 12:05:00,29.54,29.62,29.54,29.62,192000.0,17.2273,17.2739,17.2273,17.2739,192000.0
2008-03-10 12:10:00,29.61,29.67,29.6,29.63,201800.0,17.2681,17.3031,17.2623,17.2797,201800.0
2008-03-10 12:15:00,29.64,29.65,29.59,29.65,101200.0,17.2856,17.2914,17.2564,17.2914,101200.0
2008-03-10 12:20:00,29.65,29.66,29.61,29.63,111600.0,17.2914,17.2972,17.2681,17.2797,111600.0
2008-03-10 12:25:00,29.62,29.65,29.57,29.59,77400.0,17.2739,17.2914,17.2448,17.2564,77400.0
2008-03-10 12:30:00,29.59,29.6,29.54,29.55,81400.0,17.2564,17.2623,17.2273,17.2331,81400.0
2008-03-10 12:35:00,29.56,29.6,29.55,29.58,57800.0,17.2389,17.2623,17.2331,17.2506,57800.0
2008-03-10 12:40:00,29.58,29.58,29.53,29.53,85600.0,17.2506,17.2506,17.2214,17.2214,85600.0
2008-03-10 12:45:00,29.53,29.56,29.52,29.55,145400.0,17.2214,17.2389,17.2156,17.2331,145400.0
2008-03-10 12:50:00,29.54,29.59,29.52,29.59,134600.0,17.2273,17.2564,17.2156,17.2564,134600.0
2008-03-10 12:55:00,29.58,29.63,29.57,29.58,206800.0,17.2506,17.2797,17.2448,17.2506,206800.0
2008-03-10 13:00:00,29.58,29.61,29.58,29.61,95800.0,17.2506,17.2681,17.2506,17.2681,95800.0
2008-03-10 13:05:00,29.61,29.62,29.58,29.6,72000.0,17.2681,17.2739,17.2506,17.2623,72000.0
2008-03-10 13:10:00,29.6,29.63,29.59,29.63,84400.0,17.2623,17.2797,17.2564,17.2797,84400.0
2008-03-10 13:15:00,29.63,29.64,29.61,29.64,77400.0,17.2797,17.2856,17.2681,17.2856,77400.0
2008-03-10 13:20:00,29.64,29.64,29.61,29.63,97200.0,17.2856,17.2856,17.2681,17.2797,97200.0
2008-03-10 13:25:00,29.63,29.63,29.56,29.58,93800.0,17.2797,17.2797,17.2389,17.2506,93800.0
2008-03-10 13:30:00,29.58,29.6,29.54,29.56,127800.0,17.2506,17.2623,17.2273,17.2389,127800.0
2008-03-10 13:35:00,29.56,29.56,29.53,29.54,71400.0,17.2389,17.2389,17.2214,17.2273,71400.0
2008-03-10 13:40:00,29.54,29.58,29.54,29.57,70200.0,17.2273,17.2506,17.2273,17.2448,70200.0
2008-03-10 13:45:00,29.57,29.58,29.55,29.56,108200.0,17.2448,17.2506,17.2331,17.2389,108200.0
2008-03-10 13:50:00,29.56,29.59,29.56,29.57,82800.0,17.2389,17.2564,17.2389,17.2448,82800.0
2008-03-10 13:55:00,29.57,29.59,29.57,29.58,74000.0,17.2448,17.2564,17.2448,17.2506,74000.0
2008-03-10 14:00:00,29.58,29.64,29.57,29.61,247400.0,17.2506,17.2856,17.2448,17.2681,247400.0
2008-03-10 14:05:00,29.61,29.61,29.53,29.55,281200.0,17.2681,17.2681,17.2214,17.2331,281200.0
2008-03-10 14:10:00,29.56,29.61,29.54,29.58,121400.0,17.2389,17.2681,17.2273,17.2506,121400.0
2008-03-10 14:15:00,29.58,29.6,29.53,29.56,94400.0,17.2506,17.2623,17.2214,17.2389,94400.0
2008-03-10 14:20:00,29.56,29.58,29.5,29.5,239600.0,17.2389,17.2506,17.2039,17.2039,239600.0
2008-03-10 14:25:00,29.5,29.53,29.48,29.5,309000.0,17.2039,17.2214,17.1923,17.2039,309000.0
2008-03-10 14:30:00,29.5,29.53,29.48,29.52,217000.0,17.2039,17.2214,17.1923,17.2156,217000.0
2008-03-10 14:35:00,29.52,29.52,29.49,29.5,250000.0,17.2156,17.2156,17.1981,17.2039,250000.0
2008-03-10 14:40:00,29.5,29.5,29.48,29.48,142600.0,17.2039,17.2039,17.1923,17.1923,142600.0
2008-03-10 14:45:00,29.48,29.48,29.45,29.46,285800.0,17.1923,17.1923,17.1748,17.1806,285800.0
2008-03-10 14:50:00,29.45,29.47,29.45,29.45,230000.0,17.1748,17.1864,17.1748,17.1748,230000.0
2008-03-10 14:55:00,29.45,29.45,29.41,29.44,180400.0,17.1748,17.1748,17.1514,17.1689,180400.0
2008-03-10 15:00:00,29.43,29.48,29.42,29.45,202000.0,17.1631,17.1923,17.1573,17.1748,202000.0
2008-03-10 15:05:00,29.45,29.47,29.43,29.45,219800.0,17.1748,17.1864,17.1631,17.1748,219800.0
2008-03-10 15:10:00,29.45,29.48,29.43,29.43,299600.0,17.1748,17.1923,17.1631,17.1631,299600.0
2008-03-10 15:15:00,29.43,29.47,29.43,29.46,144000.0,17.1631,17.1864,17.1631,17.1806,144000.0
2008-03-10 15:20:00,29.46,29.48,29.43,29.43,271400.0,17.1806,17.1923,17.1631,17.1631,271400.0
2008-03-10 15:25:00,29.43,29.47,29.42,29.46,232400.0,17.1631,17.1864,17.1573,17.1806,232400.0
2008-03-10 15:30:00,29.46,29.48,29.44,29.45,390200.0,17.1806,17.1923,17.1689,17.1748,390200.0
2008-03-10 15:35:00,29.45,29.46,29.41,29.41,226400.0,17.1748,17.1806,17.1514,17.1514,226400.0
2008-03-10 15:40:00,29.41,29.41,29.35,29.37,341000.0,17.1514,17.1514,17.1165,17.1281,341000.0
2008-03-10 15:45:00,29.36,29.37,29.33,29.35,367800.0,17.1223,17.1281,17.1048,17.1165,367800.0
2008-03-10 15:50:00,29.35,29.37,29.33,29.34,1388800.0,17.1165,17.1281,17.1048,17.1106,1388800.0
2008-03-10 15:55:00,29.34,29.38,29.33,29.36,1033000.0,17.1106,17.134,17.1048,17.1223,1033000.0
2008-03-11 09:30:00,29.51,29.63,29.43,29.48,724800.0,17.2098,17.2797,17.1631,17.1923,724800.0
2008-03-11 09:35:00,29.47,29.63,29.45,29.63,353400.0,17.1864,17.2797,17.1748,17.2797,353400.0
2008-03-11 09:40:00,29.62,29.64,29.58,29.63,364800.0,17.2739,17.2856,17.2506,17.2797,364800.0
2008-03-11 09:45:00,29.63,29.68,29.6,29.68,495200.0,17.2797,17.3089,17.2623,17.3089,495200.0
2008-03-11 09:50:00,29.68,29.7,29.66,29.7,317400.0,17.3089,17.3206,17.2972,17.3206,317400.0
2008-03-11 09:55:00,29.69,29.72,29.66,29.68,331400.0,17.3147,17.3322,17.2972,17.3089,331400.0
2008-03-11 10:00:00,29.68,29.69,29.65,29.68,286600.0,17.3089,17.3147,17.2914,17.3089,286600.0
2008-03-11 10:05:00,29.68,29.75,29.68,29.74,274400.0,17.3089,17.3497,17.3089,17.3439,274400.0
2008-03-11 10:10:00,29.74,29.75,29.71,29.73,253800.0,17.3439,17.3497,17.3264,17.3381,253800.0
2008-03-11 10:15:00,29.73,29.74,29.72,29.72,167000.0,17.3381,17.3439,17.3322,17.3322,167000.0
2008-03-11 10:20:00,29.72,29.74,29.71,29.72,172600.0,17.3322,17.3439,17.3264,17.3322,172600.0
2008-03-11 10:25:00,29.72,29.74,29.67,29.68,114200.0,17.3322,17.3439,17.3031,17.3089,114200.0
2008-03-11 10:30:00,29.69,29.74,29.68,29.73,144000.0,17.3147,17.3439,17.3089,17.3381,144000.0
2008-03-11 10:35:00,29.72,29.74,29.71,29.74,145600.0,17.3322,17.3439,17.3264,17.3439,145600.0
2008-03-11 10:40:00,29.74,29.75,29.72,29.73,285400.0,17.3439,17.3497,17.3322,17.3381,285400.0
2008-03-11 10:45:00,29.73,29.74,29.68,29.71,169800.0,17.3381,17.3439,17.3089,17.3264,169800.0
2008-03-11 10:50:00,29.71,29.74,29.7,29.72,230800.0,17.3264,17.3439,17.3206,17.3322,230800.0
2008-03-11 10:55:00,29.72,29.74,29.72,29.73,182000.0,17.3322,17.3439,17.3322,17.3381,182000.0
2008-03-11 11:00:00,29.73,29.74,29.73,29.74,192800.0,17.3381,17.3439,17.3381,17.3439,192800.0
2008-03-11 11:05:00,29.73,29.75,29.73,29.75,278000.0,17.3381,17.3497,17.3381,17.3497,278000.0
2008-03-11 11:10:00,29.75,29.77,29.72,29.72,376800.0,17.3497,17.3614,17.3322,17.3322,376800.0
2008-03-11 11:15:00,29.72,29.72,29.68,29.72,230200.0,17.3322,17.3322,17.3089,17.3322,230200.0
2008-03-11 11:20:00,29.72,29.72,29.7,29.72,162600.0,17.3322,17.3322,17.3206,17.3322,162600.0
2008-03-11 11:25:00,29.72,29.75,29.72,29.74,163600.0,17.3322,17.3497,17.3322,17.3439,163600.0
2008-03-11 11:30:00,29.74,29.78,29.74,29.77,254600.0,17.3439,17.3672,17.3439,17.3614,254600.0
2008-03-11 11:35:00,29.77,29.77,29.74,29.75,198600.0,17.3614,17.3614,17.3439,17.3497,198600.0
2008-03-11 11:40:00,29.74,29.75,29.74,29.75,204800.0,17.3439,17.3497,17.3439,17.3497,204800.0
2008-03-11 11:45:00,29.75,29.78,29.74,29.75,270400.0,17.3497,17.3672,17.3439,17.3497,270400.0
2008-03-11 11:50:00,29.75,29.76,29.71,29.74,305400.0,17.3497,17.3556,17.3264,17.3439,305400.0
2008-03-11 11:55:00,29.74,29.74,29.67,29.71,351200.0,17.3439,17.3439,17.3031,17.3264,351200.0
2008-03-11 12:00:00,29.71,29.72,29.7,29.72,191600.0,17.3264,17.3322,17.3206,17.3322,191600.0
2008-03-11 12:05:00,29.71,29.76,29.7,29.76,373000.0,17.3264,17.3556,17.3206,17.3556,373000.0
2008-03-11 12:10:00,29.75,29.78,29.75,29.77,251800.0,17.3497,17.3672,17.3497,17.3614,251800.0
2008-03-11 12:15:00,29.77,29.77,29.73,29.74,215200.0,17.3614,17.3614,17.3381,17.3439,215200.0
2008-03-11 12:20:00,29.74,29.77,29.73,29.74,257200.0,17.3439,17.3614,17.3381,17.3439,257200.0
2008-03-11 12:25:00,29.74,29.75,29.73,29.74,132200.0,17.3439,17.3497,17.3381,17.3439,132200.0
2008-03-11 12:30:00,29.74,29.74,29.71,29.72,109400.0,17.3439,17.3439,17.3264,17.3322,109400.0
2008-03-11 12:35:00,29.71,29.74,29.71,29.73,116200.0,17.3264,17.3439,17.3264,17.3381,116200.0
2008-03-11 12:40:00,29.73,29.75,29.71,29.74,124600.0,17.3381,17.3497,17.3264,17.3439,124600.0
2008-03-11 12:45:00,29.74,29.75,29.73,29.75,125400.0,17.3439,17.3497,17.3381,17.3497,125400.0
2008-03-11 12:50:00,29.75,29.75,29.73,29.74,148600.0,17.3497,17.3497,17.3381,17.3439,148600.0
2008-03-11 12:55:00,29.74,29.77,29.73,29.75,435800.0,17.3439,17.3614,17.3381,17.3497,435800.0
2008-03-11 13:00:00,29.75,29.77,29.73,29.74,581000.0,17.3497,17.3614,17.3381,17.3439,581000.0
2008-03-11 13:05:00,29.74,29.75,29.74,29.74,205800.0,17.3439,17.3497,17.3439,17.3439,205800.0
2008-03-11 13:10:00,29.75,29.75,29.74,29.75,331600.0,17.3497,17.3497,17.3439,17.3497,331600.0
2008-03-11 13:15:00,29.75,29.75,29.73,29.75,132600.0,17.3497,17.3497,17.3381,17.3497,132600.0
2008-03-11 13:20:00,29.75,29.75,29.74,29.75,215400.0,17.3497,17.3497,17.3439,17.3497,215400.0
2008-03-11 13:25:00,29.74,29.75,29.74,29.75,241400.0,17.3439,17.3497,17.3439,17.3497,241400.0
2008-03-11 13:30:00,29.75,29.75,29.74,29.75,348400.0,17.3497,17.3497,17.3439,17.3497,348400.0
2008-03-11 13:35:00,29.75,29.75,29.73,29.74,177800.0,17.3497,17.3497,17.3381,17.3439,177800.0
2008-03-11 13:40:00,29.74,29.75,29.73,29.74,239400.0,17.3439,17.3497,17.3381,17.3439,239400.0
2008-03-11 13:45:00,29.74,29.74,29.72,29.73,187600.0,17.3439,17.3439,17.3322,17.3381,187600.0
2008-03-11 13:50:00,29.73,29.75,29.72,29.74,122200.0,17.3381,17.3497,17.3322,17.3439,122200.0
2008-03-11 13:55:00,29.74,29.75,29.73,29.75,393400.0,17.3439,17.3497,17.3381,17.3497,393400.0
2008-03-11 14:00:00,29.75,29.75,29.73,29.74,312400.0,17.3497,17.3497,17.3381,17.3439,312400.0
2008-03-11 14:05:00,29.74,29.75,29.73,29.74,266600.0,17.3439,17.3497,17.3381,17.3439,266600.0
2008-03-11 14:10:00,29.74,29.75,29.73,29.74,278200.0,17.3439,17.3497,17.3381,17.3439,278200.0
2008-03-11 14:15:00,29.74,29.78,29.74,29.75,465400.0,17.3439,17.3672,17.3439,17.3497,465400.0
2008-03-11 14:20:00,29.75,29.75,29.73,29.74,282800.0,17.3497,17.3497,17.3381,17.3439,282800.0
2008-03-11 14:25:00,29.74,29.75,29.74,29.75,155200.0,17.3439,17.3497,17.3439,17.3497,155200.0
2008-03-11 14:30:00,29.75,29.75,29.74,29.75,390200.0,17.3497,17.3497,17.3439,17.3497,390200.0
2008-03-11 14:35:00,29.75,29.77,29.75,29.75,365600.0,17.3497,17.3614,17.3497,17.3497,365600.0
2008-03-11 14:40:00,29.75,29.76,29.74,29.75,257400.0,17.3497,17.3556,17.3439,17.3497,257400.0
2008-03-11 14:45:00,29.75,29.79,29.74,29.78,371800.0,17.3497,17.3731,17.3439,17.3672,371800.0
2008-03-11 14:50:00,29.79,29.83,29.75,29.83,773600.0,17.3731,17.3964,17.3497,17.3964,773600.0
2008-03-11 14:55:00,29.82,29.83,29.78,29.8,532400.0,17.3906,17.3964,17.3672,17.3789,532400.0
2008-03-11 15:00:00,29.8,29.84,29.74,29.8,603200.0,17.3789,17.4022,17.3439,17.3789,603200.0
2008-03-11 15:05:00,29.8,29.84,29.79,29.82,332600.0,17.3789,17.4022,17.3731,17.3906,332600.0
2008-03-11 15:10:00,29.82,29.84,29.77,29.81,628200.0,17.3906,17.4022,17.3614,17.3847,628200.0
2008-03-11 15:15:00,29.8,29.81,29.74,29.75,644000.0,17.3789,17.3847,17.3439,17.3497,644000.0
2008-03-11 15:20:00,29.75,29.75,29.68,29.7,666600.0,17.3497,17.3497,17.3089,17.3206,666600.0
2008-03-11 15:25:00,29.7,29.7,29.6,29.66,665400.0,17.3206,17.3206,17.2623,17.2972,665400.0
2008-03-11 15:30:00,29.66,29.67,29.53,29.6,790400.0,17.2972,17.3031,17.2214,17.2623,790400.0
2008-03-11 15:35:00,29.6,29.75,29.59,29.72,530800.0,17.2623,17.3497,17.2564,17.3322,530800.0
2008-03-11 15:40:00,29.72,29.75,29.68,29.69,646800.0,17.3322,17.3497,17.3089,17.3147,646800.0
2008-03-11 15:45:00,29.7,29.74,29.69,29.74,339600.0,17.3206,17.3439,17.3147,17.3439,339600.0
2008-03-11 15:50:00,29.74,29.75,29.72,29.73,915000.0,17.3439,17.3497,17.3322,17.3381,915000.0
2008-03-11 15:55:00,29.73,29.75,29.7,29.73,987400.0,17.3381,17.3497,17.3206,17.3381,987400.0
2008-03-12 09:30:00,29.58,29.73,29.48,29.58,936600.0,17.3613,17.4494,17.3026,17.3613,936600.0
2008-03-12 09:35:00,29.58,29.65,29.55,29.57,251800.0,17.3613,17.4024,17.3437,17.3555,251800.0
2008-03-12 09:40:00,29.56,29.71,29.55,29.7,209400.0,17.3496,17.4376,17.3437,17.4318,209400.0
2008-03-12 09:45:00,29.7,29.75,29.7,29.71,241600.0,17.4318,17.4611,17.4318,17.4376,241600.0
2008-03-12 09:50:00,29.71,29.75,29.65,29.71,262400.0,17.4376,17.4611,17.4024,17.4376,262400.0
2008-03-12 09:55:00,29.71,29.71,29.66,29.7,142800.0,17.4376,17.4376,17.4083,17.4318,142800.0
2008-03-12 10:00:00,29.7,29.71,29.65,29.68,346000.0,17.4318,17.4376,17.4024,17.42,346000.0
2008-03-12 10:05:00,29.68,29.74,29.65,29.7,251400.0,17.42,17.4552,17.4024,17.4318,251400.0
2008-03-12 10:10:00,29.7,29.72,29.66,29.67,367400.0,17.4318,17.4435,17.4083,17.4142,367400.0
2008-03-12 10:15:00,29.67,29.69,29.65,29.68,130400.0,17.4142,17.4259,17.4024,17.42,130400.0
2008-03-12 10:20:00,29.68,29.7,29.66,29.68,164400.0,17.42,17.4318,17.4083,17.42,164400.0
2008-03-12 10:25:00,29.68,29.68,29.65,29.67,145000.0,17.42,17.42,17.4024,17.4142,145000.0
2008-03-12 10:30:00,29.67,29.7,29.65,29.68,261800.0,17.4142,17.4318,17.4024,17.42,261800.0
2008-03-12 10:35:00,29.68,29.7,29.66,29.68,270400.0,17.42,17.4318,17.4083,17.42,270400.0
2008-03-12 10:40:00,29.68,29.69,29.62,29.66,405400.0,17.42,17.4259,17.3848,17.4083,405400.0
2008-03-12 10:45:00,29.66,29.7,29.64,29.69,201200.0,17.4083,17.4318,17.3966,17.4259,201200.0
2008-03-12 10:50:00,29.7,29.72,29.66,29.67,256400.0,17.4318,17.4435,17.4083,17.4142,256400.0
2008-03-12 10:55:00,29.67,29.71,29.65,29.68,237000.0,17.4142,17.4376,17.4024,17.42,237000.0
2008-03-12 11:00:00,29.68,29.7,29.65,29.66,260200.0,17.42,17.4318,17.4024,17.4083,260200.0
2008-03-12 11:05:00,29.66,29.67,29.63,29.63,264000.0,17.4083,17.4142,17.3907,17.3907,264000.0
2008-03-12 11:10:00,29.64,29.64,29.6,29.61,224800.0,17.3966,17.3966,17.3731,17.3789,224800.0
2008-03-12 11:15:00,29.61,29.63,29.59,29.62,183200.0,17.3789,17.3907,17.3672,17.3848,183200.0
2008-03-12 11:20:00,29.62,29.63,29.6,29.61,108800.0,17.3848,17.3907,17.3731,17.3789,108800.0
2008-03-12 11:25:00,29.61,29.61,29.59,29.6,171200.0,17.3789,17.3789,17.3672,17.3731,171200.0
2008-03-12 11:30:00,29.6,29.6,29.56,29.57,183800.0,17.3731,17.3731,17.3496,17.3555,183800.0
2008-03-12 11:35:00,29.57,29.62,29.56,29.61,106400.0,17.3555,17.3848,17.3496,17.3789,106400.0
2008-03-12 11:40:00,29.61,29.63,29.59,29.6,103200.0,17.3789,17.3907,17.3672,17.3731,103200.0
2008-03-12 11:45:00,29.6,29.6,29.58,29.59,116600.0,17.3731,17.3731,17.3613,17.3672,116600.0
2008-03-12 11:50:00,29.59,29.6,29.57,29.58,152200.0,17.3672,17.3731,17.3555,17.3613,152200.0
2008-03-12 11:55:00,29.58,29.58,29.55,29.55,121000.0,17.3613,17.3613,17.3437,17.3437,121000.0
2008-03-12 12:00:00,29.55,29.55,29.51,29.53,207800.0,17.3437,17.3437,17.3203,17.332,207800.0
2008-03-12 12:05:00,29.53,29.55,29.5,29.53,138600.0,17.332,17.3437,17.3144,17.332,138600.0
2008-03-12 12:10:00,29.52,29.56,29.52,29.52,107000.0,17.3261,17.3496,17.3261,17.3261,107000.0
2008-03-12 12:15:00,29.52,29.6,29.51,29.53,269400.0,17.3261,17.3731,17.3203,17.332,269400.0
2008-03-12 12:20:00,29.54,29.58,29.54,29.55,120000.0,17.3379,17.3613,17.3379,17.3437,120000.0
2008-03-12 12:25:00,29.55,29.61,29.55,29.6,150600.0,17.3437,17.3789,17.3437,17.3731,150600.0
2008-03-12 12:30:00,29.61,29.63,29.6,29.63,120600.0,17.3789,17.3907,17.3731,17.3907,120600.0
2008-03-12 12:35:00,29.63,29.64,29.61,29.61,67600.0,17.3907,17.3966,17.3789,17.3789,67600.0
2008-03-12 12:40:00,29.61,29.64,29.6,29.61,111400.0,17.3789,17.3966,17.3731,17.3789,111400.0
2008-03-12 12:45:00,29.61,29.68,29.55,29.58,320800.0,17.3789,17.42,17.3437,17.3613,320800.0
2008-03-12 12:50:00,29.58,29.59,29.54,29.55,118000.0,17.3613,17.3672,17.3379,17.3437,118000.0
2008-03-12 12:55:00,29.55,29.56,29.54,29.55,88400.0,17.3437,17.3496,17.3379,17.3437,88400.0
2008-03-12 13:00:00,29.55,29.57,29.54,29.55,119000.0,17.3437,17.3555,17.3379,17.3437,119000.0
2008-03-12 13:05:00,29.55,29.57,29.54,29.57,104000.0,17.3437,17.3555,17.3379,17.3555,104000.0
2008-03-12 13:10:00,29.57,29.57,29.54,29.55,208000.0,17.3555,17.3555,17.3379,17.3437,208000.0
2008-03-12 13:15:00,29.55,29.56,29.54,29.55,64000.0,17.3437,17.3496,17.3379,17.3437,64000.0
2008-03-12 13:20:00,29.55,29.57,29.55,29.56,79600.0,17.3437,17.3555,17.3437,17.3496,79600.0
2008-03-12 13:25:00,29.57,29.59,29.55,29.59,114400.0,17.3555,17.3672,17.3437,17.3672,114400.0
2008-03-12 13:30:00,29.59,29.6,29.56,29.57,124200.0,17.3672,17.3731,17.3496,17.3555,124200.0
2008-03-12 13:35:00,29.57,29.6,29.55,29.59,148600.0,17.3555,17.3731,17.3437,17.3672,148600.0
2008-03-12 13:40:00,29.59,29.6,29.56,29.58,175400.0,17.3672,17.3731,17.3496,17.3613,175400.0
2008-03-12 13:45:00,29.58,29.6,29.58,29.58,93400.0,17.3613,17.3731,17.3613,17.3613,93400.0
2008-03-12 13:50:00,29.58,29.61,29.57,29.61,121000.0,17.3613,17.3789,17.3555,17.3789,121000.0
2008-03-12 13:55:00,29.61,29.63,29.6,29.62,169200.0,17.3789,17.3907,17.3731,17.3848,169200.0
2008-03-12 14:00:00,29.61,29.64,29.6,29.61,255600.0,17.3789,17.3966,17.3731,17.3789,255600.0
2008-03-12 14:05:00,29.61,29.61,29.57,29.61,303600.0,17.3789,17.3789,17.3555,17.3789,303600.0
2008-03-12 14:10:00,29.61,29.61,29.58,29.59,93600.0,17.3789,17.3789,17.3613,17.3672,93600.0
2008-03-12 14:15:00,29.6,29.62,29.58,29.61,106200.0,17.3731,17.3848,17.3613,17.3789,106200.0
2008-03-12 14:20:00,29.61,29.64,29.61,29.63,106800.0,17.3789,17.3966,17.3789,17.3907,106800.0
2008-03-12 14:25:00,29.63,29.64,29.61,29.64,104600.0,17.3907,17.3966,17.3789,17.3966,104600.0
2008-03-12 14:30:00,29.64,29.65,29.61,29.65,181600.0,17.3966,17.4024,17.3789,17.4024,181600.0
2008-03-12 14:35:00,29.65,29.67,29.64,29.65,119800.0,17.4024,17.4142,17.3966,17.4024,119800.0
2008-03-12 14:40:00,29.66,29.69,29.66,29.68,149400.0,17.4083,17.4259,17.4083,17.42,149400.0
2008-03-12 14:45:00,29.68,29.71,29.67,29.71,165000.0,17.42,17.4376,17.4142,17.4376,165000.0
2008-03-12 14:50:00,29.7,29.72,29.68,29.7,184000.0,17.4318,17.4435,17.42,17.4318,184000.0
2008-03-12 14:55:00,29.69,29.7,29.65,29.66,106400.0,17.4259,17.4318,17.4024,17.4083,106400.0
2008-03-12 15:00:00,29.66,29.68,29.63,29.67,204400.0,17.4083,17.42,17.3907,17.4142,204400.0
2008-03-12 15:05:00,29.67,29.68,29.63,29.63,181800.0,17.4142,17.42,17.3907,17.3907,181800.0
2008-03-12 15:10:00,29.63,29.64,29.6,29.62,259600.0,17.3907,17.3966,17.3731,17.3848,259600.0
2008-03-12 15:15:00,29.62,29.65,29.6,29.61,190000.0,17.3848,17.4024,17.3731,17.3789,190000.0
2008-03-12 15:20:00,29.61,29.62,29.59,29.61,143400.0,17.3789,17.3848,17.3672,17.3789,143400.0
2008-03-12 15:25:00,29.61,29.63,29.59,29.61,318000.0,17.3789,17.3907,17.3672,17.3789,318000.0
2008-03-12 15:30:00,29.61,29.61,29.57,29.58,272800.0,17.3789,17.3789,17.3555,17.3613,272800.0
2008-03-12 15:35:00,29.58,29.59,29.55,29.56,516200.0,17.3613,17.3672,17.3437,17.3496,516200.0
2008-03-12 15:40:00,29.56,29.59,29.53,29.59,511200.0,17.3496,17.3672,17.332,17.3672,511200.0
2008-03-12 15:45:00,29.59,29.59,29.56,29.56,419600.0,17.3672,17.3672,17.3496,17.3496,419600.0
2008-03-12 15:50:00,29.56,29.57,29.5,29.5,639800.0,17.3496,17.3555,17.3144,17.3144,639800.0
2008-03-12 15:55:00,29.5,29.64,29.48,29.63,1115000.0,17.3144,17.3966,17.3026,17.3907,1115000.0
2008-03-13 09:30:00,29.34,29.5,29.25,29.49,441200.0,17.2205,17.3144,17.1677,17.3085,441200.0
2008-03-13 09:35:00,29.5,29.53,29.38,29.4,270200.0,17.3144,17.332,17.244,17.2557,270200.0
2008-03-13 09:40:00,29.4,29.41,29.28,29.3,312000.0,17.2557,17.2616,17.1853,17.197,312000.0
2008-03-13 09:45:00,29.3,29.3,29.24,29.27,303600.0,17.197,17.197,17.1618,17.1794,303600.0
2008-03-13 09:50:00,29.27,29.29,29.18,29.25,156800.0,17.1794,17.1911,17.1266,17.1677,156800.0
2008-03-13 09:55:00,29.25,29.33,29.21,29.33,230800.0,17.1677,17.2146,17.1442,17.2146,230800.0
2008-03-13 10:00:00,29.33,29.36,29.31,29.35,162000.0,17.2146,17.2322,17.2029,17.2263,162000.0
2008-03-13 10:05:00,29.36,29.38,29.34,29.36,264400.0,17.2322,17.244,17.2205,17.2322,264400.0
2008-03-13 10:10:00,29.36,29.45,29.34,29.42,382200.0,17.2322,17.285,17.2205,17.2674,382200.0
2008-03-13 10:15:00,29.43,29.46,29.33,29.33,203000.0,17.2733,17.2909,17.2146,17.2146,203000.0
2008-03-13 10:20:00,29.33,29.35,29.29,29.31,320400.0,17.2146,17.2263,17.1911,17.2029,320400.0
2008-03-13 10:25:00,29.31,29.32,29.26,29.31,261400.0,17.2029,17.2087,17.1735,17.2029,261400.0
2008-03-13 10:30:00,29.31,29.32,29.25,29.26,161000.0,17.2029,17.2087,17.1677,17.1735,161000.0
2008-03-13 10:35:00,29.26,29.28,29.22,29.25,165400.0,17.1735,17.1853,17.15,17.1677,165400.0
2008-03-13 10:40:00,29.25,29.3,29.23,29.25,187800.0,17.1677,17.197,17.1559,17.1677,187800.0
2008-03-13 10:45:00,29.25,29.31,29.24,29.3,129000.0,17.1677,17.2029,17.1618,17.197,129000.0
2008-03-13 10:50:00,29.3,29.31,29.25,29.29,98200.0,17.197,17.2029,17.1677,17.1911,98200.0
2008-03-13 10:55:00,29.3,29.32,29.25,29.25,169600.0,17.197,17.2087,17.1677,17.1677,169600.0
2008-03-13 11:00:00,29.25,29.28,29.23,29.25,274400.0,17.1677,17.1853,17.1559,17.1677,274400.0
2008-03-13 11:05:00,29.25,29.34,29.25,29.29,381600.0,17.1677,17.2205,17.1677,17.1911,381600.0
2008-03-13 11:10:00,29.29,29.4,29.28,29.37,488600.0,17.1911,17.2557,17.1853,17.2381,488600.0
2008-03-13 11:15:00,29.36,29.36,29.28,29.29,382000.0,17.2322,17.2322,17.1853,17.1911,382000.0
2008-03-13 11:20:00,29.29,29.37,29.25,29.37,319400.0,17.1911,17.2381,17.1677,17.2381,319400.0
2008-03-13 11:25:00,29.36,29.38,29.3,29.3,295800.0,17.2322,17.244,17.197,17.197,295800.0
2008-03-13 11:30:00,29.3,29.31,29.25,29.3,292400.0,17.197,17.2029,17.1677,17.197,292400.0
2008-03-13 11:35:00,29.3,29.32,29.25,29.27,181600.0,17.197,17.2087,17.1677,17.1794,181600.0
2008-03-13 11:40:00,29.27,29.28,29.21,29.21,218800.0,17.1794,17.1853,17.1442,17.1442,218800.0
2008-03-13 11:45:00,29.21,29.22,29.16,29.17,358200.0,17.1442,17.15,17.1148,17.1207,358200.0
2008-03-13 11:50:00,29.17,29.28,29.16,29.2,291000.0,17.1207,17.1853,17.1148,17.1383,291000.0
2008-03-13 11:55:00,29.2,29.22,29.16,29.2,152000.0,17.1383,17.15,17.1148,17.1383,152000.0
2008-03-13 12:00:00,29.2,29.24,29.18,29.18,156800.0,17.1383,17.1618,17.1266,17.1266,156800.0
2008-03-13 12:05:00,29.18,29.21,29.16,29.21,185000.0,17.1266,17.1442,17.1148,17.1442,185000.0
2008-03-13 12:10:00,29.21,29.24,29.2,29.24,98400.0,17.1442,17.1618,17.1383,17.1618,98400.0
2008-03-13 12:15:00,29.24,29.25,29.21,29.22,73000.0,17.1618,17.1677,17.1442,17.15,73000.0
2008-03-13 12:20:00,29.22,29.24,29.2,29.23,147600.0,17.15,17.1618,17.1383,17.1559,147600.0
2008-03-13 12:25:00,29.23,29.24,29.2,29.24,133600.0,17.1559,17.1618,17.1383,17.1618,133600.0
2008-03-13 12:30:00,29.24,29.27,29.23,29.26,110200.0,17.1618,17.1794,17.1559,17.1735,110200.0
2008-03-13 12:35:00,29.27,29.3,29.25,29.29,138000.0,17.1794,17.197,17.1677,17.1911,138000.0
2008-03-13 12:40:00,29.29,29.3,29.22,29.23,101200.0,17.1911,17.197,17.15,17.1559,101200.0
2008-03-13 12:45:00,29.23,29.23,29.2,29.22,129600.0,17.1559,17.1559,17.1383,17.15,129600.0
2008-03-13 12:50:00,29.22,29.28,29.2,29.27,114200.0,17.15,17.1853,17.1383,17.1794,114200.0
2008-03-13 12:55:00,29.28,29.29,29.24,29.28,96400.0,17.1853,17.1911,17.1618,17.1853,96400.0
2008-03-13 13:00:00,29.29,29.31,29.27,29.29,131400.0,17.1911,17.2029,17.1794,17.1911,131400.0
2008-03-13 13:05:00,29.29,29.38,29.27,29.32,288600.0,17.1911,17.244,17.1794,17.2087,288600.0
2008-03-13 13:10:00,29.32,29.36,29.32,29.34,108200.0,17.2087,17.2322,17.2087,17.2205,108200.0
2008-03-13 13:15:00,29.34,29.38,29.34,29.37,141400.0,17.2205,17.244,17.2205,17.2381,141400.0
2008-03-13 13:20:00,29.38,29.38,29.33,29.34,134800.0,17.244,17.244,17.2146,17.2205,134800.0
2008-03-13 13:25:00,29.35,29.43,29.34,29.42,195600.0,17.2263,17.2733,17.2205,17.2674,195600.0
2008-03-13 13:30:00,29.42,29.48,29.42,29.46,335800.0,17.2674,17.3026,17.2674,17.2909,335800.0
2008-03-13 13:35:00,29.47,29.5,29.46,29.48,216800.0,17.2968,17.3144,17.2909,17.3026,216800.0
2008-03-13 13:40:00,29.47,29.5,29.42,29.47,262600.0,17.2968,17.3144,17.2674,17.2968,262600.0
2008-03-13 13:45:00,29.46,29.47,29.41,29.42,127200.0,17.2909,17.2968,17.2616,17.2674,127200.0
2008-03-13 13:50:00,29.42,29.5,29.41,29.5,76400.0,17.2674,17.3144,17.2616,17.3144,76400.0
2008-03-13 13:55:00,29.49,29.52,29.48,29.49,366600.0,17.3085,17.3261,17.3026,17.3085,366600.0
2008-03-13 14:00:00,29.49,29.53,29.47,29.51,183400.0,17.3085,17.332,17.2968,17.3203,183400.0
2008-03-13 14:05:00,29.52,29.55,29.49,29.52,225800.0,17.3261,17.3437,17.3085,17.3261,225800.0
2008-03-13 14:10:00,29.52,29.54,29.5,29.52,208000.0,17.3261,17.3379,17.3144,17.3261,208000.0
2008-03-13 14:15:00,29.53,29.55,29.45,29.5,268600.0,17.332,17.3437,17.285,17.3144,268600.0
2008-03-13 14:20:00,29.5,29.51,29.48,29.49,145600.0,17.3144,17.3203,17.3026,17.3085,145600.0
2008-03-13 14:25:00,29.49,29.51,29.46,29.49,161200.0,17.3085,17.3203,17.2909,17.3085,161200.0
2008-03-13 14:30:00,29.49,29.5,29.42,29.42,151800.0,17.3085,17.3144,17.2674,17.2674,151800.0
2008-03-13 14:35:00,29.43,29.47,29.42,29.44,241600.0,17.2733,17.2968,17.2674,17.2792,241600.0
2008-03-13 14:40:00,29.44,29.46,29.4,29.4,157200.0,17.2792,17.2909,17.2557,17.2557,157200.0
2008-03-13 14:45:00,29.4,29.42,29.38,29.4,116200.0,17.2557,17.2674,17.244,17.2557,116200.0
2008-03-13 14:50:00,29.39,29.42,29.36,29.38,104600.0,17.2498,17.2674,17.2322,17.244,104600.0
2008-03-13 14:55:00,29.38,29.45,29.38,29.45,123600.0,17.244,17.285,17.244,17.285,123600.0
2008-03-13 15:00:00,29.45,29.49,29.42,29.45,308400.0,17.285,17.3085,17.2674,17.285,308400.0
2008-03-13 15:05:00,29.44,29.48,29.43,29.46,123200.0,17.2792,17.3026,17.2733,17.2909,123200.0
2008-03-13 15:10:00,29.46,29.5,29.43,29.48,120800.0,17.2909,17.3144,17.2733,17.3026,120800.0
2008-03-13 15:15:00,29.48,29.5,29.44,29.47,213000.0,17.3026,17.3144,17.2792,17.2968,213000.0
2008-03-13 15:20:00,29.47,29.49,29.45,29.48,120800.0,17.2968,17.3085,17.285,17.3026,120800.0
2008-03-13 15:25:00,29.47,29.54,29.47,29.5,200600.0,17.2968,17.3379,17.2968,17.3144,200600.0
2008-03-13 15:30:00,29.5,29.55,29.48,29.48,153000.0,17.3144,17.3437,17.3026,17.3026,153000.0
2008-03-13 15:35:00,29.49,29.5,29.48,29.5,161400.0,17.3085,17.3144,17.3026,17.3144,161400.0
2008-03-13 15:40:00,29.51,29.55,29.49,29.5,336800.0,17.3203,17.3437,17.3085,17.3144,336800.0
2008-03-13 15:45:00,29.5,29.5,29.43,29.45,334200.0,17.3144,17.3144,17.2733,17.285,334200.0
2008-03-13 15:50:00,29.46,29.47,29.45,29.47,285200.0,17.2909,17.2968,17.285,17.2968,285200.0
2008-03-13 15:55:00,29.46,29.47,29.43,29.46,462800.0,17.2909,17.2968,17.2733,17.2909,462800.0
2008-03-14 09:30:00,29.47,29.47,29.36,29.36,351800.0,17.2968,17.2968,17.2322,17.2322,351800.0
2008-03-14 09:35:00,29.36,29.44,29.35,29.36,173600.0,17.2322,17.2792,17.2263,17.2322,173600.0
2008-03-14 09:40:00,29.39,29.45,29.35,29.41,131400.0,17.2498,17.285,17.2263,17.2616,131400.0
2008-03-14 09:45:00,29.41,29.43,29.3,29.36,291800.0,17.2616,17.2733,17.197,17.2322,291800.0
2008-03-14 09:50:00,29.36,29.36,29.21,29.27,275000.0,17.2322,17.2322,17.1442,17.1794,275000.0
2008-03-14 09:55:00,29.28,29.3,29.13,29.18,319800.0,17.1853,17.197,17.0972,17.1266,319800.0
2008-03-14 10:00:00,29.18,29.19,28.91,29.11,513200.0,17.1266,17.1324,16.9681,17.0855,513200.0
2008-03-14 10:05:00,29.12,29.19,28.96,29.05,569200.0,17.0913,17.1324,16.9974,17.0503,569200.0
2008-03-14 10:10:00,29.04,29.04,28.92,29.03,431400.0,17.0444,17.0444,16.974,17.0385,431400.0
2008-03-14 10:15:00,29.04,29.14,29.0,29.07,445400.0,17.0444,17.1031,17.0209,17.062,445400.0
2008-03-14 10:20:00,29.08,29.11,28.97,29.08,471000.0,17.0679,17.0855,17.0033,17.0679,471000.0
2008-03-14 10:25:00,29.08,29.17,29.03,29.14,246000.0,17.0679,17.1207,17.0385,17.1031,246000.0
2008-03-14 10:30:00,29.13,29.22,29.09,29.13,357000.0,17.0972,17.15,17.0737,17.0972,357000.0
2008-03-14 10:35:00,29.11,29.17,29.11,29.12,232400.0,17.0855,17.1207,17.0855,17.0913,232400.0
2008-03-14 10:40:00,29.12,29.17,29.05,29.14,410400.0,17.0913,17.1207,17.0503,17.1031,410400.0
2008-03-14 10:45:00,29.13,29.2,29.13,29.15,217600.0,17.0972,17.1383,17.0972,17.109,217600.0
2008-03-14 10:50:00,29.15,29.25,29.14,29.2,223200.0,17.109,17.1677,17.1031,17.1383,223200.0
2008-03-14 10:55:00,29.21,29.21,29.12,29.16,227000.0,17.1442,17.1442,17.0913,17.1148,227000.0
2008-03-14 11:00:00,29.17,29.17,29.1,29.11,169400.0,17.1207,17.1207,17.0796,17.0855,169400.0
2008-03-14 11:05:00,29.1,29.17,29.1,29.14,112400.0,17.0796,17.1207,17.0796,17.1031,112400.0
2008-03-14 11:10:00,29.14,29.15,29.08,29.09,138800.0,17.1031,17.109,17.0679,17.0737,138800.0
2008-03-14 11:15:00,29.09,29.1,29.07,29.07,145600.0,17.0737,17.0796,17.062,17.062,145600.0
2008-03-14 11:20:00,29.07,29.09,29.03,29.04,178200.0,17.062,17.0737,17.0385,17.0444,178200.0
2008-03-14 11:25:00,29.04,29.09,29.02,29.09,228800.0,17.0444,17.0737,17.0327,17.0737,228800.0
2008-03-14 11:30:00,29.08,29.08,29.04,29.05,184600.0,17.0679,17.0679,17.0444,17.0503,184600.0
2008-03-14 11:35:00,29.06,29.07,29.05,29.05,212600.0,17.0561,17.062,17.0503,17.0503,212600.0
2008-03-14 11:40:00,29.05,29.05,29.02,29.04,201800.0,17.0503,17.0503,17.0327,17.0444,201800.0
2008-03-14 11:45:00,29.05,29.17,29.05,29.09,313400.0,17.0503,17.1207,17.0503,17.0737,313400.0
2008-03-14 11:50:00,29.09,29.1,29.02,29.04,168000.0,17.0737,17.0796,17.0327,17.0444,168000.0
2008-03-14 11:55:00,29.04,29.05,28.96,28.96,157800.0,17.0444,17.0503,16.9974,16.9974,157800.0
2008-03-14 12:00:00,28.98,29.02,28.96,29.02,108800.0,17.0092,17.0327,16.9974,17.0327,108800.0
2008-03-14 12:05:00,29.01,29.04,28.99,29.0,140200.0,17.0268,17.0444,17.015,17.0209,140200.0
2008-03-14 12:10:00,29.0,29.05,29.0,29.04,75600.0,17.0209,17.0503,17.0209,17.0444,75600.0
2008-03-14 12:15:00,29.04,29.05,29.0,29.01,92800.0,17.0444,17.0503,17.0209,17.0268,92800.0
2008-03-14 12:20:00,29.0,29.02,28.99,29.0,107800.0,17.0209,17.0327,17.015,17.0209,107800.0
2008-03-14 12:25:00,29.0,29.02,28.97,29.0,120400.0,17.0209,17.0327,17.0033,17.0209,120400.0
2008-03-14 12:30:00,29.0,29.05,28.97,29.0,104200.0,17.0209,17.0503,17.0033,17.0209,104200.0
2008-03-14 12:35:00,29.0,29.02,28.99,29.0,121800.0,17.0209,17.0327,17.015,17.0209,121800.0
2008-03-14 12:40:00,29.0,29.03,28.96,29.0,170600.0,17.0209,17.0385,16.9974,17.0209,170600.0
2008-03-14 12:45:00,28.99,29.03,28.95,29.02,112800.0,17.015,17.0385,16.9916,17.0327,112800.0
2008-03-14 12:50:00,29.02,29.06,29.0,29.03,203200.0,17.0327,17.0561,17.0209,17.0385,203200.0
2008-03-14 12:55:00,29.03,29.05,28.97,29.03,223000.0,17.0385,17.0503,17.0033,17.0385,223000.0
2008-03-14 13:00:00,29.04,29.04,28.94,28.95,190600.0,17.0444,17.0444,16.9857,16.9916,190600.0
2008-03-14 13:05:00,28.93,28.95,28.87,28.95,236400.0,16.9798,16.9916,16.9446,16.9916,236400.0
2008-03-14 13:10:00,28.95,28.95,28.89,28.9,100800.0,16.9916,16.9916,16.9564,16.9622,100800.0
2008-03-14 13:15:00,28.9,28.97,28.89,28.93,133600.0,16.9622,17.0033,16.9564,16.9798,133600.0
2008-03-14 13:20:00,28.93,28.94,28.88,28.9,154800.0,16.9798,16.9857,16.9505,16.9622,154800.0
2008-03-14 13:25:00,28.9,28.93,28.88,28.88,192800.0,16.9622,16.9798,16.9505,16.9505,192800.0
2008-03-14 13:30:00,28.88,28.89,28.84,28.84,251600.0,16.9505,16.9564,16.927,16.927,251600.0
2008-03-14 13:35:00,28.84,28.93,28.83,28.91,198600.0,16.927,16.9798,16.9211,16.9681,198600.0
2008-03-14 13:40:00,28.9,28.91,28.88,28.91,124400.0,16.9622,16.9681,16.9505,16.9681,124400.0
2008-03-14 13:45:00,28.91,28.95,28.91,28.91,125600.0,16.9681,16.9916,16.9681,16.9681,125600.0
2008-03-14 13:50:00,28.91,28.91,28.86,28.87,158600.0,16.9681,16.9681,16.9387,16.9446,158600.0
2008-03-14 13:55:00,28.87,28.93,28.86,28.86,225000.0,16.9446,16.9798,16.9387,16.9387,225000.0
2008-03-14 14:00:00,28.86,28.9,28.85,28.89,177600.0,16.9387,16.9622,16.9329,16.9564,177600.0
2008-03-14 14:05:00,28.89,28.94,28.89,28.91,166400.0,16.9564,16.9857,16.9564,16.9681,166400.0
2008-03-14 14:10:00,28.91,28.94,28.87,28.87,249000.0,16.9681,16.9857,16.9446,16.9446,249000.0
2008-03-14 14:15:00,28.88,28.93,28.83,28.84,340200.0,16.9505,16.9798,16.9211,16.927,340200.0
2008-03-14 14:20:00,28.83,28.84,28.79,28.8,336400.0,16.9211,16.927,16.8977,16.9035,336400.0
2008-03-14 14:25:00,28.8,28.81,28.66,28.68,524800.0,16.9035,16.9094,16.8214,16.8331,524800.0
2008-03-14 14:30:00,28.68,28.69,28.63,28.68,575600.0,16.8331,16.839,16.8038,16.8331,575600.0
2008-03-14 14:35:00,28.68,28.68,28.61,28.63,358400.0,16.8331,16.8331,16.792,16.8038,358400.0
2008-03-14 14:40:00,28.63,28.75,28.61,28.67,488600.0,16.8038,16.8742,16.792,16.8272,488600.0
2008-03-14 14:45:00,28.68,28.69,28.57,28.59,444600.0,16.8331,16.839,16.7685,16.7803,444600.0
2008-03-14 14:50:00,28.59,28.62,28.58,28.61,344400.0,16.7803,16.7979,16.7744,16.792,344400.0
2008-03-14 14:55:00,28.61,28.67,28.6,28.64,418600.0,16.792,16.8272,16.7861,16.8096,418600.0
2008-03-14 15:00:00,28.64,28.7,28.61,28.68,409400.0,16.8096,16.8448,16.792,16.8331,409400.0
2008-03-14 15:05:00,28.68,28.74,28.65,28.74,402800.0,16.8331,16.8683,16.8155,16.8683,402800.0
2008-03-14 15:10:00,28.74,28.8,28.7,28.78,497200.0,16.8683,16.9035,16.8448,16.8918,497200.0
2008-03-14 15:15:00,28.79,28.88,28.77,28.82,499600.0,16.8977,16.9505,16.8859,16.9153,499600.0
2008-03-14 15:20:00,28.82,28.84,28.79,28.83,471200.0,16.9153,16.927,16.8977,16.9211,471200.0
2008-03-14 15:25:00,28.84,28.89,28.8,28.84,665600.0,16.927,16.9564,16.9035,16.927,665600.0
2008-03-14 15:30:00,28.84,28.86,28.75,28.79,739000.0,16.927,16.9387,16.8742,16.8977,739000.0
2008-03-14 15:35:00,28.79,28.84,28.77,28.79,689000.0,16.8977,16.927,16.8859,16.8977,689000.0
2008-03-14 15:40:00,28.79,28.8,28.74,28.75,780200.0,16.8977,16.9035,16.8683,16.8742,780200.0
2008-03-14 15:45:00,28.75,28.75,28.58,28.67,982600.0,16.8742,16.8742,16.7744,16.8272,982600.0
2008-03-14 15:50:00,28.66,28.77,28.64,28.76,1229600.0,16.8214,16.8859,16.8096,16.8801,1229600.0
2008-03-14 15:55:00,28.75,28.8,28.75,28.79,1060400.0,16.8742,16.9035,16.8742,16.8977,1060400.0
2008-03-17 09:30:00,28.45,28.9,28.38,28.87,809200.0,16.6981,16.9622,16.657,16.9446,809200.0
2008-03-17 09:35:00,28.86,28.86,28.61,28.62,501400.0,16.9387,16.9387,16.792,16.7979,501400.0
2008-03-17 09:40:00,28.63,28.81,28.6,28.75,348800.0,16.8038,16.9094,16.7861,16.8742,348800.0
2008-03-17 09:45:00,28.75,28.93,28.74,28.82,381400.0,16.8742,16.9798,16.8683,16.9153,381400.0
2008-03-17 09:50:00,28.83,28.84,28.69,28.73,313600.0,16.9211,16.927,16.839,16.8624,313600.0
2008-03-17 09:55:00,28.73,28.85,28.7,28.75,264000.0,16.8624,16.9329,16.8448,16.8742,264000.0
2008-03-17 10:00:00,28.74,28.77,28.65,28.68,249000.0,16.8683,16.8859,16.8155,16.8331,249000.0
2008-03-17 10:05:00,28.68,28.78,28.66,28.74,294200.0,16.8331,16.8918,16.8214,16.8683,294200.0
2008-03-17 10:10:00,28.75,28.75,28.66,28.67,224200.0,16.8742,16.8742,16.8214,16.8272,224200.0
2008-03-17 10:15:00,28.68,28.75,28.68,28.73,195800.0,16.8331,16.8742,16.8331,16.8624,195800.0
2008-03-17 10:20:00,28.73,28.79,28.71,28.78,228600.0,16.8624,16.8977,16.8507,16.8918,228600.0
2008-03-17 10:25:00,28.78,28.87,28.72,28.73,294400.0,16.8918,16.9446,16.8566,16.8624,294400.0
2008-03-17 10:30:00,28.72,28.75,28.68,28.7,228200.0,16.8566,16.8742,16.8331,16.8448,228200.0
2008-03-17 10:35:00,28.7,28.77,28.68,28.68,330800.0,16.8448,16.8859,16.8331,16.8331,330800.0
2008-03-17 10:40:00,28.68,28.75,28.68,28.72,268200.0,16.8331,16.8742,16.8331,16.8566,268200.0
2008-03-17 10:45:00,28.73,28.8,28.68,28.76,199200.0,16.8624,16.9035,16.8331,16.8801,199200.0
2008-03-17 10:50:00,28.76,28.82,28.73,28.77,163200.0,16.8801,16.9153,16.8624,16.8859,163200.0
2008-03-17 10:55:00,28.77,28.78,28.74,28.76,114600.0,16.8859,16.8918,16.8683,16.8801,114600.0
2008-03-17 11:00:00,28.77,28.77,28.71,28.75,222800.0,16.8859,16.8859,16.8507,16.8742,222800.0
2008-03-17 11:05:00,28.74,28.82,28.72,28.78,195400.0,16.8683,16.9153,16.8566,16.8918,195400.0
2008-03-17 11:10:00,28.77,28.8,28.74,28.77,163400.0,16.8859,16.9035,16.8683,16.8859,163400.0
2008-03-17 11:15:00,28.77,28.8,28.71,28.79,231800.0,16.8859,16.9035,16.8507,16.8977,231800.0
2008-03-17 11:20:00,28.79,28.83,28.77,28.79,129000.0,16.8977,16.9211,16.8859,16.8977,129000.0
2008-03-17 11:25:00,28.79,28.81,28.76,28.81,124200.0,16.8977,16.9094,16.8801,16.9094,124200.0
2008-03-17 11:30:00,28.8,28.87,28.8,28.86,108600.0,16.9035,16.9446,16.9035,16.9387,108600.0
2008-03-17 11:35:00,28.86,28.88,28.84,28.86,155400.0,16.9387,16.9505,16.927,16.9387,155400.0
2008-03-17 11:40:00,28.86,28.89,28.81,28.86,337800.0,16.9387,16.9564,16.9094,16.9387,337800.0
2008-03-17 11:45:00,28.86,28.9,28.86,28.9,173000.0,16.9387,16.9622,16.9387,16.9622,173000.0
2008-03-17 11:50:00,28.9,28.9,28.85,28.86,235200.0,16.9622,16.9622,16.9329,16.9387,235200.0
2008-03-17 11:55:00,28.86,28.88,28.8,28.82,252400.0,16.9387,16.9505,16.9035,16.9153,252400.0
2008-03-17 12:00:00,28.81,28.84,28.75,28.83,156200.0,16.9094,16.927,16.8742,16.9211,156200.0
2008-03-17 12:05:00,28.84,28.89,28.83,28.89,145200.0,16.927,16.9564,16.9211,16.9564,145200.0
2008-03-17 12:10:00,28.89,28.9,28.86,28.88,130000.0,16.9564,16.9622,16.9387,16.9505,130000.0
2008-03-17 12:15:00,28.88,28.89,28.86,28.88,123000.0,16.9505,16.9564,16.9387,16.9505,123000.0
2008-03-17 12:20:00,28.87,28.89,28.8,28.82,211400.0,16.9446,16.9564,16.9035,16.9153,211400.0
2008-03-17 12:25:00,28.81,28.85,28.78,28.83,96200.0,16.9094,16.9329,16.8918,16.9211,96200.0
2008-03-17 12:30:00,28.83,28.89,28.79,28.86,145000.0,16.9211,16.9564,16.8977,16.9387,145000.0
2008-03-17 12:35:00,28.86,28.9,28.86,28.87,170000.0,16.9387,16.9622,16.9387,16.9446,170000.0
2008-03-17 12:40:00,28.86,28.88,28.82,28.86,79200.0,16.9387,16.9505,16.9153,16.9387,79200.0
2008-03-17 12:45:00,28.86,28.89,28.85,28.88,124200.0,16.9387,16.9564,16.9329,16.9505,124200.0
2008-03-17 12:50:00,28.88,28.88,28.86,28.86,149600.0,16.9505,16.9505,16.9387,16.9387,149600.0
2008-03-17 12:55:00,28.86,28.88,28.83,28.85,112200.0,16.9387,16.9505,16.9211,16.9329,112200.0
2008-03-17 13:00:00,28.85,28.88,28.85,28.87,125000.0,16.9329,16.9505,16.9329,16.9446,125000.0
2008-03-17 13:05:00,28.88,28.88,28.83,28.88,131800.0,16.9505,16.9505,16.9211,16.9505,131800.0
2008-03-17 13:10:00,28.87,28.89,28.85,28.86,241400.0,16.9446,16.9564,16.9329,16.9387,241400.0
2008-03-17 13:15:00,28.85,28.87,28.84,28.87,116400.0,16.9329,16.9446,16.927,16.9446,116400.0
2008-03-17 13:20:00,28.86,28.9,28.82,28.88,332800.0,16.9387,16.9622,16.9153,16.9505,332800.0
2008-03-17 13:25:00,28.88,28.91,28.86,28.89,202200.0,16.9505,16.9681,16.9387,16.9564,202200.0
2008-03-17 13:30:00,28.89,28.9,28.88,28.88,163200.0,16.9564,16.9622,16.9505,16.9505,163200.0
2008-03-17 13:35:00,28.89,28.89,28.84,28.86,201200.0,16.9564,16.9564,16.927,16.9387,201200.0
2008-03-17 13:40:00,28.86,28.89,28.86,28.87,180000.0,16.9387,16.9564,16.9387,16.9446,180000.0
2008-03-17 13:45:00,28.88,28.91,28.86,28.86,200800.0,16.9505,16.9681,16.9387,16.9387,200800.0
2008-03-17 13:50:00,28.86,28.9,28.86,28.89,173000.0,16.9387,16.9622,16.9387,16.9564,173000.0
2008-03-17 13:55:00,28.89,28.91,28.88,28.9,232600.0,16.9564,16.9681,16.9505,16.9622,232600.0
2008-03-17 14:00:00,28.9,28.97,28.89,28.95,366200.0,16.9622,17.0033,16.9564,16.9916,366200.0
2008-03-17 14:05:00,28.94,28.99,28.93,28.98,251600.0,16.9857,17.015,16.9798,17.0092,251600.0
2008-03-17 14:10:00,28.97,29.01,28.96,28.98,217600.0,17.0033,17.0268,16.9974,17.0092,217600.0
2008-03-17 14:15:00,28.98,28.98,28.93,28.93,268600.0,17.0092,17.0092,16.9798,16.9798,268600.0
2008-03-17 14:20:00,28.93,28.97,28.92,28.93,185000.0,16.9798,17.0033,16.974,16.9798,185000.0
2008-03-17 14:25:00,28.92,28.93,28.86,28.86,186800.0,16.974,16.9798,16.9387,16.9387,186800.0
2008-03-17 14:30:00,28.86,28.89,28.84,28.88,247400.0,16.9387,16.9564,16.927,16.9505,247400.0
2008-03-17 14:35:00,28.88,28.96,28.87,28.93,232000.0,16.9505,16.9974,16.9446,16.9798,232000.0
2008-03-17 14:40:00,28.94,28.97,28.91,28.92,234200.0,16.9857,17.0033,16.9681,16.974,234200.0
2008-03-17 14:45:00,28.93,28.99,28.89,28.92,254800.0,16.9798,17.015,16.9564,16.974,254800.0
2008-03-17 14:50:00,28.92,28.98,28.88,28.89,322600.0,16.974,17.0092,16.9505,16.9564,322600.0
2008-03-17 14:55:00,28.89,28.96,28.87,28.9,313000.0,16.9564,16.9974,16.9446,16.9622,313000.0
2008-03-17 15:00:00,28.91,28.99,28.89,28.94,279600.0,16.9681,17.015,16.9564,16.9857,279600.0
2008-03-17 15:05:00,28.95,28.98,28.9,28.91,306200.0,16.9916,17.0092,16.9622,16.9681,306200.0
2008-03-17 15:10:00,28.91,28.93,28.9,28.9,316000.0,16.9681,16.9798,16.9622,16.9622,316000.0
2008-03-17 15:15:00,28.9,28.91,28.88,28.88,279800.0,16.9622,16.9681,16.9505,16.9505,279800.0
2008-03-17 15:20:00,28.88,28.93,28.86,28.92,377600.0,16.9505,16.9798,16.9387,16.974,377600.0
2008-03-17 15:25:00,28.92,28.94,28.9,28.91,475200.0,16.974,16.9857,16.9622,16.9681,475200.0
2008-03-17 15:30:00,28.91,28.96,28.91,28.96,324400.0,16.9681,16.9974,16.9681,16.9974,324400.0
2008-03-17 15:35:00,28.95,29.0,28.93,28.97,381800.0,16.9916,17.0209,16.9798,17.0033,381800.0
2008-03-17 15:40:00,28.96,28.99,28.95,28.96,398600.0,16.9974,17.015,16.9916,16.9974,398600.0
2008-03-17 15:45:00,28.96,29.0,28.92,29.0,421600.0,16.9974,17.0209,16.974,17.0209,421600.0
2008-03-17 15:50:00,29.0,29.0,28.96,28.99,417600.0,17.0209,17.0209,16.9974,17.015,417600.0
2008-03-17 15:55:00,28.99,28.99,28.83,28.84,889000.0,17.015,17.015,16.9211,16.927,889000.0
2008-03-18 09:30:00,29.1,29.18,28.97,29.02,420600.0,17.0796,17.1266,17.0033,17.0327,420600.0
2008-03-18 09:35:00,29.02,29.15,29.0,29.15,214400.0,17.0327,17.109,17.0209,17.109,214400.0
2008-03-18 09:40:00,29.15,29.23,29.15,29.2,186400.0,17.109,17.1559,17.109,17.1383,186400.0
2008-03-18 09:45:00,29.2,29.24,29.18,29.23,170000.0,17.1383,17.1618,17.1266,17.1559,170000.0
2008-03-18 09:50:00,29.22,29.28,29.19,29.27,303400.0,17.15,17.1853,17.1324,17.1794,303400.0
2008-03-18 09:55:00,29.27,29.36,29.26,29.31,214400.0,17.1794,17.2322,17.1735,17.2029,214400.0
2008-03-18 10:00:00,29.32,29.33,29.25,29.27,115400.0,17.2087,17.2146,17.1677,17.1794,115400.0
2008-03-18 10:05:00,29.27,29.32,29.27,29.29,213000.0,17.1794,17.2087,17.1794,17.1911,213000.0
2008-03-18 10:10:00,29.28,29.32,29.28,29.3,116000.0,17.1853,17.2087,17.1853,17.197,116000.0
2008-03-18 10:15:00,29.3,29.31,29.28,29.3,145200.0,17.197,17.2029,17.1853,17.197,145200.0
2008-03-18 10:20:00,29.3,29.31,29.28,29.3,109800.0,17.197,17.2029,17.1853,17.197,109800.0
2008-03-18 10:25:00,29.31,29.32,29.29,29.31,164600.0,17.2029,17.2087,17.1911,17.2029,164600.0
2008-03-18 10:30:00,29.31,29.33,29.27,29.27,198400.0,17.2029,17.2146,17.1794,17.1794,198400.0
2008-03-18 10:35:00,29.27,29.29,29.25,29.28,165600.0,17.1794,17.1911,17.1677,17.1853,165600.0
2008-03-18 10:40:00,29.28,29.31,29.27,29.31,134200.0,17.1853,17.2029,17.1794,17.2029,134200.0
2008-03-18 10:45:00,29.31,29.31,29.25,29.25,96800.0,17.2029,17.2029,17.1677,17.1677,96800.0
2008-03-18 10:50:00,29.27,29.28,29.23,29.25,258800.0,17.1794,17.1853,17.1559,17.1677,258800.0
2008-03-18 10:55:00,29.24,29.25,29.23,29.25,89000.0,17.1618,17.1677,17.1559,17.1677,89000.0
2008-03-18 11:00:00,29.25,29.26,29.23,29.24,147200.0,17.1677,17.1735,17.1559,17.1618,147200.0
2008-03-18 11:05:00,29.24,29.27,29.24,29.25,163600.0,17.1618,17.1794,17.1618,17.1677,163600.0
2008-03-18 11:10:00,29.25,29.29,29.25,29.29,126600.0,17.1677,17.1911,17.1677,17.1911,126600.0
2008-03-18 11:15:00,29.29,29.3,29.25,29.25,130000.0,17.1911,17.197,17.1677,17.1677,130000.0
2008-03-18 11:20:00,29.25,29.26,29.24,29.25,144200.0,17.1677,17.1735,17.1618,17.1677,144200.0
2008-03-18 11:25:00,29.25,29.25,29.24,29.25,108400.0,17.1677,17.1677,17.1618,17.1677,108400.0
2008-03-18 11:30:00,29.25,29.3,29.25,29.29,118400.0,17.1677,17.197,17.1677,17.1911,118400.0
2008-03-18 11:35:00,29.29,29.29,29.25,29.28,161600.0,17.1911,17.1911,17.1677,17.1853,161600.0
2008-03-18 11:40:00,29.29,29.3,29.27,29.29,84400.0,17.1911,17.197,17.1794,17.1911,84400.0
2008-03-18 11:45:00,29.29,29.3,29.29,29.3,82800.0,17.1911,17.197,17.1911,17.197,82800.0
2008-03-18 11:50:00,29.29,29.3,29.25,29.25,129200.0,17.1911,17.197,17.1677,17.1677,129200.0
2008-03-18 11:55:00,29.25,29.3,29.22,29.29,120600.0,17.1677,17.197,17.15,17.1911,120600.0
2008-03-18 12:00:00,29.29,29.29,29.24,29.25,99800.0,17.1911,17.1911,17.1618,17.1677,99800.0
2008-03-18 12:05:00,29.25,29.28,29.2,29.28,181200.0,17.1677,17.1853,17.1383,17.1853,181200.0
2008-03-18 12:10:00,29.28,29.28,29.25,29.28,68200.0,17.1853,17.1853,17.1677,17.1853,68200.0
2008-03-18 12:15:00,29.28,29.34,29.28,29.34,133000.0,17.1853,17.2205,17.1853,17.2205,133000.0
2008-03-18 12:20:00,29.34,29.35,29.33,29.34,77400.0,17.2205,17.2263,17.2146,17.2205,77400.0
2008-03-18 12:25:00,29.34,29.36,29.33,29.36,56000.0,17.2205,17.2322,17.2146,17.2322,56000.0
2008-03-18 12:30:00,29.36,29.36,29.34,29.34,106800.0,17.2322,17.2322,17.2205,17.2205,106800.0
2008-03-18 12:35:00,29.34,29.38,29.34,29.36,151400.0,17.2205,17.244,17.2205,17.2322,151400.0
2008-03-18 12:40:00,29.36,29.36,29.35,29.36,61600.0,17.2322,17.2322,17.2263,17.2322,61600.0
2008-03-18 12:45:00,29.36,29.38,29.36,29.37,125200.0,17.2322,17.244,17.2322,17.2381,125200.0
2008-03-18 12:50:00,29.37,29.39,29.36,29.36,114000.0,17.2381,17.2498,17.2322,17.2322,114000.0
2008-03-18 12:55:00,29.36,29.38,29.36,29.36,106000.0,17.2322,17.244,17.2322,17.2322,106000.0
2008-03-18 13:00:00,29.36,29.39,29.33,29.36,133000.0,17.2322,17.2498,17.2146,17.2322,133000.0
2008-03-18 13:05:00,29.36,29.38,29.36,29.37,45800.0,17.2322,17.244,17.2322,17.2381,45800.0
2008-03-18 13:10:00,29.37,29.39,29.36,29.38,95600.0,17.2381,17.2498,17.2322,17.244,95600.0
2008-03-18 13:15:00,29.37,29.39,29.35,29.36,85800.0,17.2381,17.2498,17.2263,17.2322,85800.0
2008-03-18 13:20:00,29.38,29.45,29.36,29.44,169400.0,17.244,17.285,17.2322,17.2792,169400.0
2008-03-18 13:25:00,29.44,29.44,29.39,29.39,69000.0,17.2792,17.2792,17.2498,17.2498,69000.0
2008-03-18 13:30:00,29.39,29.4,29.35,29.36,142400.0,17.2498,17.2557,17.2263,17.2322,142400.0
2008-03-18 13:35:00,29.35,29.38,29.35,29.37,118600.0,17.2263,17.244,17.2263,17.2381,118600.0
2008-03-18 13:40:00,29.38,29.45,29.37,29.45,111800.0,17.244,17.285,17.2381,17.285,111800.0
2008-03-18 13:45:00,29.45,29.47,29.42,29.43,162400.0,17.285,17.2968,17.2674,17.2733,162400.0
2008-03-18 13:50:00,29.43,29.45,29.42,29.45,116400.0,17.2733,17.285,17.2674,17.285,116400.0
2008-03-18 13:55:00,29.45,29.47,29.34,29.39,218000.0,17.285,17.2968,17.2205,17.2498,218000.0
2008-03-18 14:00:00,29.38,29.47,29.38,29.45,114600.0,17.244,17.2968,17.244,17.285,114600.0
2008-03-18 14:05:00,29.45,29.46,29.36,29.4,308600.0,17.285,17.2909,17.2322,17.2557,308600.0
2008-03-18 14:10:00,29.39,29.47,29.3,29.32,253600.0,17.2498,17.2968,17.197,17.2087,253600.0
2008-03-18 14:15:00,29.32,29.44,29.26,29.33,558400.0,17.2087,17.2792,17.1735,17.2146,558400.0
2008-03-18 14:20:00,29.31,29.39,29.31,29.38,293600.0,17.2029,17.2498,17.2029,17.244,293600.0
2008-03-18 14:25:00,29.39,29.39,29.3,29.33,358000.0,17.2498,17.2498,17.197,17.2146,358000.0
2008-03-18 14:30:00,29.33,29.33,29.18,29.21,475400.0,17.2146,17.2146,17.1266,17.1442,475400.0
2008-03-18 14:35:00,29.21,29.29,29.18,29.27,397000.0,17.1442,17.1911,17.1266,17.1794,397000.0
2008-03-18 14:40:00,29.27,29.33,29.25,29.27,214800.0,17.1794,17.2146,17.1677,17.1794,214800.0
2008-03-18 14:45:00,29.27,29.41,29.27,29.36,240200.0,17.1794,17.2616,17.1794,17.2322,240200.0
2008-03-18 14:50:00,29.36,29.46,29.32,29.43,204600.0,17.2322,17.2909,17.2087,17.2733,204600.0
2008-03-18 14:55:00,29.45,29.54,29.43,29.5,307200.0,17.285,17.3379,17.2733,17.3144,307200.0
2008-03-18 15:00:00,29.5,29.53,29.46,29.48,264600.0,17.3144,17.332,17.2909,17.3026,264600.0
2008-03-18 15:05:00,29.48,29.52,29.45,29.5,224600.0,17.3026,17.3261,17.285,17.3144,224600.0
2008-03-18 15:10:00,29.5,29.53,29.46,29.51,312600.0,17.3144,17.332,17.2909,17.3203,312600.0
2008-03-18 15:15:00,29.51,29.54,29.5,29.5,226400.0,17.3203,17.3379,17.3144,17.3144,226400.0
2008-03-18 15:20:00,29.51,29.58,29.5,29.56,311800.0,17.3203,17.3613,17.3144,17.3496,311800.0
2008-03-18 15:25:00,29.56,29.58,29.5,29.54,301000.0,17.3496,17.3613,17.3144,17.3379,301000.0
2008-03-18 15:30:00,29.54,29.6,29.53,29.58,329200.0,17.3379,17.3731,17.332,17.3613,329200.0
2008-03-18 15:35:00,29.58,29.6,29.55,29.58,372800.0,17.3613,17.3731,17.3437,17.3613,372800.0
2008-03-18 15:40:00,29.58,29.68,29.58,29.68,608000.0,17.3613,17.42,17.3613,17.42,608000.0
2008-03-18 15:45:00,29.68,29.69,29.66,29.68,570200.0,17.42,17.4259,17.4083,17.42,570200.0
2008-03-18 15:50:00,29.67,29.71,29.66,29.66,554600.0,17.4142,17.4376,17.4083,17.4083,554600.0
2008-03-18 15:55:00,29.66,29.68,29.65,29.68,957800.0,17.4083,17.42,17.4024,17.42,957800.0
2008-03-19 09:30:00,29.68,29.99,29.68,29.96,666400.0,17.42,17.602,17.42,17.5844,666400.0
2008-03-19 09:35:00,29.95,29.99,29.9,29.99,279400.0,17.5785,17.602,17.5492,17.602,279400.0
2008-03-19 09:40:00,29.99,30.02,29.93,29.99,545400.0,17.602,17.6196,17.5668,17.602,545400.0
2008-03-19 09:45:00,29.99,30.01,29.96,29.98,747200.0,17.602,17.6137,17.5844,17.5961,747200.0
2008-03-19 09:50:00,29.98,30.04,29.98,30.02,377000.0,17.5961,17.6313,17.5961,17.6196,377000.0
2008-03-19 09:55:00,30.03,30.07,30.0,30.04,348400.0,17.6255,17.6489,17.6078,17.6313,348400.0
2008-03-19 10:00:00,30.04,30.05,29.99,30.05,322400.0,17.6313,17.6372,17.602,17.6372,322400.0
2008-03-19 10:05:00,30.05,30.05,30.0,30.04,329400.0,17.6372,17.6372,17.6078,17.6313,329400.0
2008-03-19 10:10:00,30.05,30.11,30.04,30.05,342200.0,17.6372,17.6724,17.6313,17.6372,342200.0
2008-03-19 10:15:00,30.05,30.1,30.05,30.09,255600.0,17.6372,17.6665,17.6372,17.6607,255600.0
2008-03-19 10:20:00,30.09,30.16,30.09,30.16,330400.0,17.6607,17.7018,17.6607,17.7018,330400.0
2008-03-19 10:25:00,30.16,30.23,30.13,30.22,410400.0,17.7018,17.7428,17.6841,17.737,410400.0
2008-03-19 10:30:00,30.22,30.25,30.18,30.2,438000.0,17.737,17.7546,17.7135,17.7252,438000.0
2008-03-19 10:35:00,30.2,30.25,30.2,30.24,296600.0,17.7252,17.7546,17.7252,17.7487,296600.0
2008-03-19 10:40:00,30.23,30.24,30.17,30.18,243000.0,17.7428,17.7487,17.7076,17.7135,243000.0
2008-03-19 10:45:00,30.18,30.22,30.15,30.2,287400.0,17.7135,17.737,17.6959,17.7252,287400.0
2008-03-19 10:50:00,30.2,30.22,30.14,30.15,289200.0,17.7252,17.737,17.69,17.6959,289200.0
2008-03-19 10:55:00,30.15,30.18,30.14,30.18,160400.0,17.6959,17.7135,17.69,17.7135,160400.0
2008-03-19 11:00:00,30.18,30.23,30.16,30.21,188800.0,17.7135,17.7428,17.7018,17.7311,188800.0
2008-03-19 11:05:00,30.21,30.27,30.2,30.26,261000.0,17.7311,17.7663,17.7252,17.7604,261000.0
2008-03-19 11:10:00,30.27,30.37,30.27,30.36,333200.0,17.7663,17.825,17.7663,17.8191,333200.0
2008-03-19 11:15:00,30.36,30.4,30.35,30.39,289000.0,17.8191,17.8426,17.8133,17.8367,289000.0
2008-03-19 11:20:00,30.39,30.4,30.36,30.38,258000.0,17.8367,17.8426,17.8191,17.8309,258000.0
2008-03-19 11:25:00,30.38,30.42,30.34,30.35,171400.0,17.8309,17.8544,17.8074,17.8133,171400.0
2008-03-19 11:30:00,30.34,30.35,30.31,30.32,195800.0,17.8074,17.8133,17.7898,17.7957,195800.0
2008-03-19 11:35:00,30.31,30.35,30.3,30.3,264600.0,17.7898,17.8133,17.7839,17.7839,264600.0
2008-03-19 11:40:00,30.3,30.31,30.27,30.27,159400.0,17.7839,17.7898,17.7663,17.7663,159400.0
2008-03-19 11:45:00,30.28,30.31,30.27,30.31,190800.0,17.7722,17.7898,17.7663,17.7898,190800.0
2008-03-19 11:50:00,30.31,30.33,30.27,30.33,230000.0,17.7898,17.8015,17.7663,17.8015,230000.0
2008-03-19 11:55:00,30.32,30.33,30.27,30.27,294800.0,17.7957,17.8015,17.7663,17.7663,294800.0
2008-03-19 12:00:00,30.27,30.28,30.2,30.22,267800.0,17.7663,17.7722,17.7252,17.737,267800.0
2008-03-19 12:05:00,30.22,30.27,30.21,30.26,190400.0,17.737,17.7663,17.7311,17.7604,190400.0
2008-03-19 12:10:00,30.26,30.28,30.23,30.28,173600.0,17.7604,17.7722,17.7428,17.7722,173600.0
2008-03-19 12:15:00,30.28,30.29,30.23,30.24,204000.0,17.7722,17.7781,17.7428,17.7487,204000.0
2008-03-19 12:20:00,30.24,30.27,30.2,30.2,111200.0,17.7487,17.7663,17.7252,17.7252,111200.0
2008-03-19 12:25:00,30.21,30.23,30.15,30.17,304400.0,17.7311,17.7428,17.6959,17.7076,304400.0
2008-03-19 12:30:00,30.17,30.22,30.13,30.21,255600.0,17.7076,17.737,17.6841,17.7311,255600.0
2008-03-19 12:35:00,30.21,30.25,30.2,30.22,194800.0,17.7311,17.7546,17.7252,17.737,194800.0
2008-03-19 12:40:00,30.22,30.23,30.19,30.2,161000.0,17.737,17.7428,17.7194,17.7252,161000.0
2008-03-19 12:45:00,30.2,30.23,30.18,30.22,159400.0,17.7252,17.7428,17.7135,17.737,159400.0
2008-03-19 12:50:00,30.22,30.27,30.22,30.27,185400.0,17.737,17.7663,17.737,17.7663,185400.0
2008-03-19 12:55:00,30.29,30.29,30.23,30.23,178600.0,17.7781,17.7781,17.7428,17.7428,178600.0
2008-03-19 13:00:00,30.23,30.24,30.18,30.23,197600.0,17.7428,17.7487,17.7135,17.7428,197600.0
2008-03-19 13:05:00,30.23,30.3,30.23,30.3,152400.0,17.7428,17.7839,17.7428,17.7839,152400.0
2008-03-19 13:10:00,30.3,30.31,30.27,30.29,134000.0,17.7839,17.7898,17.7663,17.7781,134000.0
2008-03-19 13:15:00,30.29,30.31,30.24,30.31,233400.0,17.7781,17.7898,17.7487,17.7898,233400.0
2008-03-19 13:20:00,30.31,30.33,30.29,30.29,186600.0,17.7898,17.8015,17.7781,17.7781,186600.0
2008-03-19 13:25:00,30.29,30.29,30.2,30.2,340400.0,17.7781,17.7781,17.7252,17.7252,340400.0
2008-03-19 13:30:00,30.2,30.22,30.16,30.18,218800.0,17.7252,17.737,17.7018,17.7135,218800.0
2008-03-19 13:35:00,30.18,30.2,30.18,30.19,83400.0,17.7135,17.7252,17.7135,17.7194,83400.0
2008-03-19 13:40:00,30.19,30.22,30.17,30.21,154000.0,17.7194,17.737,17.7076,17.7311,154000.0
2008-03-19 13:45:00,30.21,30.22,30.2,30.21,119000.0,17.7311,17.737,17.7252,17.7311,119000.0
2008-03-19 13:50:00,30.21,30.21,30.1,30.15,378600.0,17.7311,17.7311,17.6665,17.6959,378600.0
2008-03-19 13:55:00,30.15,30.21,30.14,30.17,169800.0,17.6959,17.7311,17.69,17.7076,169800.0
2008-03-19 14:00:00,30.17,30.2,30.14,30.16,248000.0,17.7076,17.7252,17.69,17.7018,248000.0
2008-03-19 14:05:00,30.16,30.17,30.11,30.15,328400.0,17.7018,17.7076,17.6724,17.6959,328400.0
2008-03-19 14:10:00,30.15,30.19,30.13,30.17,156600.0,17.6959,17.7194,17.6841,17.7076,156600.0
2008-03-19 14:15:00,30.17,30.18,30.12,30.17,288400.0,17.7076,17.7135,17.6783,17.7076,288400.0
2008-03-19 14:20:00,30.17,30.24,30.17,30.21,144400.0,17.7076,17.7487,17.7076,17.7311,144400.0
2008-03-19 14:25:00,30.22,30.22,30.15,30.16,144200.0,17.737,17.737,17.6959,17.7018,144200.0
2008-03-19 14:30:00,30.16,30.18,30.11,30.15,177400.0,17.7018,17.7135,17.6724,17.6959,177400.0
2008-03-19 14:35:00,30.15,30.17,30.09,30.11,208000.0,17.6959,17.7076,17.6607,17.6724,208000.0
2008-03-19 14:40:00,30.11,30.11,30.05,30.09,266000.0,17.6724,17.6724,17.6372,17.6607,266000.0
2008-03-19 14:45:00,30.08,30.11,30.05,30.05,181200.0,17.6548,17.6724,17.6372,17.6372,181200.0
2008-03-19 14:50:00,30.05,30.08,30.0,30.08,500800.0,17.6372,17.6548,17.6078,17.6548,500800.0
2008-03-19 14:55:00,30.08,30.1,30.07,30.1,262800.0,17.6548,17.6665,17.6489,17.6665,262800.0
2008-03-19 15:00:00,30.1,30.11,30.06,30.1,237200.0,17.6665,17.6724,17.6431,17.6665,237200.0
2008-03-19 15:05:00,30.1,30.15,30.1,30.13,218600.0,17.6665,17.6959,17.6665,17.6841,218600.0
2008-03-19 15:10:00,30.13,30.15,30.11,30.12,176200.0,17.6841,17.6959,17.6724,17.6783,176200.0
2008-03-19 15:15:00,30.13,30.14,30.1,30.11,174000.0,17.6841,17.69,17.6665,17.6724,174000.0
2008-03-19 15:20:00,30.11,30.15,30.05,30.05,272000.0,17.6724,17.6959,17.6372,17.6372,272000.0
2008-03-19 15:25:00,30.05,30.07,30.01,30.05,242400.0,17.6372,17.6489,17.6137,17.6372,242400.0
2008-03-19 15:30:00,30.05,30.09,30.03,30.06,396000.0,17.6372,17.6607,17.6255,17.6431,396000.0
2008-03-19 15:35:00,30.06,30.09,30.04,30.05,380600.0,17.6431,17.6607,17.6313,17.6372,380600.0
2008-03-19 15:40:00,30.04,30.11,30.03,30.09,417800.0,17.6313,17.6724,17.6255,17.6607,417800.0
2008-03-19 15:45:00,30.09,30.12,30.08,30.08,427400.0,17.6607,17.6783,17.6548,17.6548,427400.0
2008-03-19 15:50:00,30.08,30.09,30.01,30.01,526400.0,17.6548,17.6607,17.6137,17.6137,526400.0
2008-03-19 15:55:00,30.01,30.06,29.93,29.96,904800.0,17.6137,17.6431,17.5668,17.5844,904800.0
2008-03-20 09:30:00,30.08,30.25,30.02,30.23,6225800.0,17.6548,17.7546,17.6196,17.7428,6225800.0
2008-03-20 09:35:00,30.22,30.24,30.05,30.11,367600.0,17.737,17.7487,17.6372,17.6724,367600.0
2008-03-20 09:40:00,30.11,30.25,30.07,30.25,380800.0,17.6724,17.7546,17.6489,17.7546,380800.0
2008-03-20 09:45:00,30.25,30.28,30.18,30.21,360200.0,17.7546,17.7722,17.7135,17.7311,360200.0
2008-03-20 09:50:00,30.21,30.29,30.21,30.27,179800.0,17.7311,17.7781,17.7311,17.7663,179800.0
2008-03-20 09:55:00,30.27,30.29,30.2,30.2,269000.0,17.7663,17.7781,17.7252,17.7252,269000.0
2008-03-20 10:00:00,30.2,30.39,30.2,30.37,325200.0,17.7252,17.8367,17.7252,17.825,325200.0
2008-03-20 10:05:00,30.37,30.38,30.3,30.3,232400.0,17.825,17.8309,17.7839,17.7839,232400.0
2008-03-20 10:10:00,30.3,30.34,30.25,30.3,337800.0,17.7839,17.8074,17.7546,17.7839,337800.0
2008-03-20 10:15:00,30.29,30.33,30.25,30.25,171400.0,17.7781,17.8015,17.7546,17.7546,171400.0
2008-03-20 10:20:00,30.25,30.35,30.25,30.31,216600.0,17.7546,17.8133,17.7546,17.7898,216600.0
2008-03-20 10:25:00,30.31,30.33,30.25,30.31,127600.0,17.7898,17.8015,17.7546,17.7898,127600.0
2008-03-20 10:30:00,30.31,30.34,30.29,30.33,251200.0,17.7898,17.8074,17.7781,17.8015,251200.0
2008-03-20 10:35:00,30.33,30.33,30.28,30.28,127800.0,17.8015,17.8015,17.7722,17.7722,127800.0
2008-03-20 10:40:00,30.28,30.28,30.25,30.25,200000.0,17.7722,17.7722,17.7546,17.7546,200000.0
2008-03-20 10:45:00,30.25,30.29,30.25,30.27,213400.0,17.7546,17.7781,17.7546,17.7663,213400.0
2008-03-20 10:50:00,30.27,30.31,30.24,30.25,214000.0,17.7663,17.7898,17.7487,17.7546,214000.0
2008-03-20 10:55:00,30.25,30.28,30.24,30.28,133600.0,17.7546,17.7722,17.7487,17.7722,133600.0
2008-03-20 11:00:00,30.28,30.34,30.27,30.33,207800.0,17.7722,17.8074,17.7663,17.8015,207800.0
2008-03-20 11:05:00,30.34,30.38,30.34,30.38,171800.0,17.8074,17.8309,17.8074,17.8309,171800.0
2008-03-20 11:10:00,30.38,30.38,30.36,30.38,141800.0,17.8309,17.8309,17.8191,17.8309,141800.0
2008-03-20 11:15:00,30.38,30.39,30.36,30.37,196600.0,17.8309,17.8367,17.8191,17.825,196600.0
2008-03-20 11:20:00,30.37,30.46,30.37,30.45,222800.0,17.825,17.8778,17.825,17.872,222800.0
2008-03-20 11:25:00,30.44,30.48,30.44,30.47,141200.0,17.8661,17.8896,17.8661,17.8837,141200.0
2008-03-20 11:30:00,30.48,30.49,30.44,30.45,214400.0,17.8896,17.8954,17.8661,17.872,214400.0
2008-03-20 11:35:00,30.44,30.45,30.4,30.42,142200.0,17.8661,17.872,17.8426,17.8544,142200.0
2008-03-20 11:40:00,30.41,30.46,30.4,30.43,159800.0,17.8485,17.8778,17.8426,17.8602,159800.0
2008-03-20 11:45:00,30.43,30.48,30.42,30.45,162400.0,17.8602,17.8896,17.8544,17.872,162400.0
2008-03-20 11:50:00,30.46,30.48,30.43,30.43,154800.0,17.8778,17.8896,17.8602,17.8602,154800.0
2008-03-20 11:55:00,30.43,30.47,30.43,30.45,103000.0,17.8602,17.8837,17.8602,17.872,103000.0
2008-03-20 12:00:00,30.45,30.48,30.42,30.42,175200.0,17.872,17.8896,17.8544,17.8544,175200.0
2008-03-20 12:05:00,30.42,30.48,30.4,30.43,233800.0,17.8544,17.8896,17.8426,17.8602,233800.0
2008-03-20 12:10:00,30.43,30.46,30.41,30.41,142400.0,17.8602,17.8778,17.8485,17.8485,142400.0
2008-03-20 12:15:00,30.41,30.47,30.4,30.42,150600.0,17.8485,17.8837,17.8426,17.8544,150600.0
2008-03-20 12:20:00,30.43,30.46,30.41,30.43,92600.0,17.8602,17.8778,17.8485,17.8602,92600.0
2008-03-20 12:25:00,30.42,30.43,30.41,30.43,96600.0,17.8544,17.8602,17.8485,17.8602,96600.0
2008-03-20 12:30:00,30.43,30.44,30.4,30.4,132000.0,17.8602,17.8661,17.8426,17.8426,132000.0
2008-03-20 12:35:00,30.4,30.42,30.39,30.42,85200.0,17.8426,17.8544,17.8367,17.8544,85200.0
2008-03-20 12:40:00,30.42,30.46,30.41,30.44,121000.0,17.8544,17.8778,17.8485,17.8661,121000.0
2008-03-20 12:45:00,30.45,30.46,30.43,30.45,98200.0,17.872,17.8778,17.8602,17.872,98200.0
2008-03-20 12:50:00,30.45,30.46,30.44,30.45,101200.0,17.872,17.8778,17.8661,17.872,101200.0
2008-03-20 12:55:00,30.45,30.47,30.45,30.45,84000.0,17.872,17.8837,17.872,17.872,84000.0
2008-03-20 13:00:00,30.45,30.48,30.44,30.47,109000.0,17.872,17.8896,17.8661,17.8837,109000.0
2008-03-20 13:05:00,30.46,30.47,30.45,30.45,91400.0,17.8778,17.8837,17.872,17.872,91400.0
2008-03-20 13:10:00,30.45,30.45,30.43,30.45,76600.0,17.872,17.872,17.8602,17.872,76600.0
2008-03-20 13:15:00,30.45,30.47,30.44,30.46,60400.0,17.872,17.8837,17.8661,17.8778,60400.0
2008-03-20 13:20:00,30.46,30.48,30.43,30.48,245800.0,17.8778,17.8896,17.8602,17.8896,245800.0
2008-03-20 13:25:00,30.48,30.5,30.47,30.5,135600.0,17.8896,17.9013,17.8837,17.9013,135600.0
2008-03-20 13:30:00,30.49,30.54,30.49,30.53,522600.0,17.8954,17.9248,17.8954,17.9189,522600.0
2008-03-20 13:35:00,30.53,30.57,30.53,30.56,180400.0,17.9189,17.9424,17.9189,17.9365,180400.0
2008-03-20 13:40:00,30.56,30.57,30.55,30.55,170800.0,17.9365,17.9424,17.9307,17.9307,170800.0
2008-03-20 13:45:00,30.55,30.55,30.52,30.53,157200.0,17.9307,17.9307,17.913,17.9189,157200.0
2008-03-20 13:50:00,30.53,30.53,30.46,30.49,204800.0,17.9189,17.9189,17.8778,17.8954,204800.0
2008-03-20 13:55:00,30.49,30.5,30.43,30.45,156200.0,17.8954,17.9013,17.8602,17.872,156200.0
2008-03-20 14:00:00,30.45,30.49,30.42,30.43,221200.0,17.872,17.8954,17.8544,17.8602,221200.0
2008-03-20 14:05:00,30.43,30.45,30.43,30.43,137600.0,17.8602,17.872,17.8602,17.8602,137600.0
2008-03-20 14:10:00,30.43,30.43,30.37,30.4,200400.0,17.8602,17.8602,17.825,17.8426,200400.0
2008-03-20 14:15:00,30.4,30.45,30.36,30.39,191600.0,17.8426,17.872,17.8191,17.8367,191600.0
2008-03-20 14:20:00,30.39,30.4,30.35,30.39,128800.0,17.8367,17.8426,17.8133,17.8367,128800.0
2008-03-20 14:25:00,30.39,30.41,30.36,30.4,220400.0,17.8367,17.8485,17.8191,17.8426,220400.0
2008-03-20 14:30:00,30.39,30.43,30.39,30.43,307600.0,17.8367,17.8602,17.8367,17.8602,307600.0
2008-03-20 14:35:00,30.43,30.54,30.43,30.54,331800.0,17.8602,17.9248,17.8602,17.9248,331800.0
2008-03-20 14:40:00,30.54,30.54,30.51,30.52,267600.0,17.9248,17.9248,17.9072,17.913,267600.0
2008-03-20 14:45:00,30.52,30.53,30.5,30.53,182600.0,17.913,17.9189,17.9013,17.9189,182600.0
2008-03-20 14:50:00,30.52,30.53,30.46,30.52,165200.0,17.913,17.9189,17.8778,17.913,165200.0
2008-03-20 14:55:00,30.51,30.54,30.5,30.53,194600.0,17.9072,17.9248,17.9013,17.9189,194600.0
2008-03-20 15:00:00,30.53,30.57,30.52,30.57,142200.0,17.9189,17.9424,17.913,17.9424,142200.0
2008-03-20 15:05:00,30.56,30.57,30.54,30.56,183800.0,17.9365,17.9424,17.9248,17.9365,183800.0
2008-03-20 15:10:00,30.55,30.56,30.5,30.52,306600.0,17.9307,17.9365,17.9013,17.913,306600.0
2008-03-20 15:15:00,30.51,30.54,30.5,30.54,194400.0,17.9072,17.9248,17.9013,17.9248,194400.0
2008-03-20 15:20:00,30.54,30.57,30.52,30.52,279200.0,17.9248,17.9424,17.913,17.913,279200.0
2008-03-20 15:25:00,30.52,30.52,30.46,30.48,239400.0,17.913,17.913,17.8778,17.8896,239400.0
2008-03-20 15:30:00,30.48,30.5,30.47,30.48,368200.0,17.8896,17.9013,17.8837,17.8896,368200.0
2008-03-20 15:35:00,30.48,30.48,30.43,30.43,528600.0,17.8896,17.8896,17.8602,17.8602,528600.0
2008-03-20 15:40:00,30.44,30.49,30.41,30.46,578600.0,17.8661,17.8954,17.8485,17.8778,578600.0
2008-03-20 15:45:00,30.46,30.5,30.44,30.49,588400.0,17.8778,17.9013,17.8661,17.8954,588400.0
2008-03-20 15:50:00,30.48,30.52,30.46,30.52,781800.0,17.8896,17.913,17.8778,17.913,781800.0
2008-03-20 15:55:00,30.52,30.56,29.98,30.52,894200.0,17.913,17.9365,17.5961,17.913,894200.0
2008-03-24 09:30:00,30.63,30.65,30.55,30.64,399000.0,17.9776,17.9893,17.9307,17.9835,399000.0
2008-03-24 09:35:00,30.65,30.71,30.64,30.71,164800.0,17.9893,18.0246,17.9835,18.0246,164800.0
2008-03-24 09:40:00,30.71,30.75,30.68,30.69,169400.0,18.0246,18.048,18.007,18.0128,169400.0
2008-03-24 09:45:00,30.69,30.7,30.55,30.57,193800.0,18.0128,18.0187,17.9307,17.9424,193800.0
2008-03-24 09:50:00,30.56,30.63,30.55,30.59,191400.0,17.9365,17.9776,17.9307,17.9541,191400.0
2008-03-24 09:55:00,30.59,30.61,30.49,30.5,191600.0,17.9541,17.9659,17.8954,17.9013,191600.0
2008-03-24 10:00:00,30.5,30.57,30.45,30.46,299800.0,17.9013,17.9424,17.872,17.8778,299800.0
2008-03-24 10:05:00,30.46,30.49,30.39,30.44,334800.0,17.8778,17.8954,17.8367,17.8661,334800.0
2008-03-24 10:10:00,30.43,30.5,30.41,30.43,169200.0,17.8602,17.9013,17.8485,17.8602,169200.0
2008-03-24 10:15:00,30.43,30.44,30.34,30.35,216000.0,17.8602,17.8661,17.8074,17.8133,216000.0
2008-03-24 10:20:00,30.35,30.39,30.31,30.31,180200.0,17.8133,17.8367,17.7898,17.7898,180200.0
2008-03-24 10:25:00,30.32,30.35,30.29,30.35,163200.0,17.7957,17.8133,17.7781,17.8133,163200.0
2008-03-24 10:30:00,30.34,30.35,30.29,30.3,210800.0,17.8074,17.8133,17.7781,17.7839,210800.0
2008-03-24 10:35:00,30.3,30.33,30.27,30.3,132000.0,17.7839,17.8015,17.7663,17.7839,132000.0
2008-03-24 10:40:00,30.31,30.35,30.28,30.35,244600.0,17.7898,17.8133,17.7722,17.8133,244600.0
2008-03-24 10:45:00,30.35,30.39,30.35,30.37,167000.0,17.8133,17.8367,17.8133,17.825,167000.0
2008-03-24 10:50:00,30.37,30.39,30.35,30.35,148400.0,17.825,17.8367,17.8133,17.8133,148400.0
2008-03-24 10:55:00,30.35,30.37,30.34,30.36,74200.0,17.8133,17.825,17.8074,17.8191,74200.0
2008-03-24 11:00:00,30.36,30.38,30.29,30.3,182200.0,17.8191,17.8309,17.7781,17.7839,182200.0
2008-03-24 11:05:00,30.31,30.31,30.28,30.29,118000.0,17.7898,17.7898,17.7722,17.7781,118000.0
2008-03-24 11:10:00,30.29,30.33,30.28,30.3,143400.0,17.7781,17.8015,17.7722,17.7839,143400.0
2008-03-24 11:15:00,30.3,30.31,30.28,30.29,97000.0,17.7839,17.7898,17.7722,17.7781,97000.0
2008-03-24 11:20:00,30.29,30.32,30.29,30.31,86000.0,17.7781,17.7957,17.7781,17.7898,86000.0
2008-03-24 11:25:00,30.31,30.35,30.31,30.31,209400.0,17.7898,17.8133,17.7898,17.7898,209400.0
2008-03-24 11:30:00,30.31,30.36,30.31,30.35,106400.0,17.7898,17.8191,17.7898,17.8133,106400.0
2008-03-24 11:35:00,30.35,30.36,30.34,30.35,87800.0,17.8133,17.8191,17.8074,17.8133,87800.0
2008-03-24 11:40:00,30.35,30.41,30.35,30.36,149600.0,17.8133,17.8485,17.8133,17.8191,149600.0
2008-03-24 11:45:00,30.36,30.38,30.35,30.36,106200.0,17.8191,17.8309,17.8133,17.8191,106200.0
2008-03-24 11:50:00,30.36,30.38,30.35,30.35,102200.0,17.8191,17.8309,17.8133,17.8133,102200.0
2008-03-24 11:55:00,30.35,30.36,30.33,30.36,75600.0,17.8133,17.8191,17.8015,17.8191,75600.0
2008-03-24 12:00:00,30.35,30.37,30.32,30.36,115600.0,17.8133,17.825,17.7957,17.8191,115600.0
2008-03-24 12:05:00,30.36,30.39,30.36,30.39,54800.0,17.8191,17.8367,17.8191,17.8367,54800.0
2008-03-24 12:10:00,30.39,30.4,30.37,30.38,86800.0,17.8367,17.8426,17.825,17.8309,86800.0
2008-03-24 12:15:00,30.39,30.39,30.35,30.37,126400.0,17.8367,17.8367,17.8133,17.825,126400.0
2008-03-24 12:20:00,30.36,30.4,30.35,30.4,73600.0,17.8191,17.8426,17.8133,17.8426,73600.0
2008-03-24 12:25:00,30.4,30.4,30.35,30.36,131000.0,17.8426,17.8426,17.8133,17.8191,131000.0
2008-03-24 12:30:00,30.36,30.36,30.35,30.35,119400.0,17.8191,17.8191,17.8133,17.8133,119400.0
2008-03-24 12:35:00,30.35,30.41,30.35,30.41,58800.0,17.8133,17.8485,17.8133,17.8485,58800.0
2008-03-24 12:40:00,30.41,30.43,30.4,30.42,84400.0,17.8485,17.8602,17.8426,17.8544,84400.0
2008-03-24 12:45:00,30.42,30.47,30.42,30.45,93400.0,17.8544,17.8837,17.8544,17.872,93400.0
2008-03-24 12:50:00,30.45,30.5,30.45,30.48,91600.0,17.872,17.9013,17.872,17.8896,91600.0
2008-03-24 12:55:00,30.48,30.49,30.45,30.45,49200.0,17.8896,17.8954,17.872,17.872,49200.0
2008-03-24 13:00:00,30.46,30.47,30.43,30.46,150400.0,17.8778,17.8837,17.8602,17.8778,150400.0
2008-03-24 13:05:00,30.45,30.47,30.45,30.46,37800.0,17.872,17.8837,17.872,17.8778,37800.0
2008-03-24 13:10:00,30.46,30.47,30.43,30.46,96000.0,17.8778,17.8837,17.8602,17.8778,96000.0
2008-03-24 13:15:00,30.45,30.46,30.45,30.46,39000.0,17.872,17.8778,17.872,17.8778,39000.0
2008-03-24 13:20:00,30.46,30.47,30.44,30.45,75200.0,17.8778,17.8837,17.8661,17.872,75200.0
2008-03-24 13:25:00,30.45,30.47,30.45,30.45,66000.0,17.872,17.8837,17.872,17.872,66000.0
2008-03-24 13:30:00,30.45,30.46,30.44,30.45,133200.0,17.872,17.8778,17.8661,17.872,133200.0
2008-03-24 13:35:00,30.45,30.47,30.44,30.45,83800.0,17.872,17.8837,17.8661,17.872,83800.0
2008-03-24 13:40:00,30.46,30.46,30.43,30.43,42600.0,17.8778,17.8778,17.8602,17.8602,42600.0
2008-03-24 13:45:00,30.43,30.43,30.42,30.43,119400.0,17.8602,17.8602,17.8544,17.8602,119400.0
2008-03-24 13:50:00,30.43,30.45,30.42,30.43,140800.0,17.8602,17.872,17.8544,17.8602,140800.0
2008-03-24 13:55:00,30.43,30.47,30.43,30.47,74600.0,17.8602,17.8837,17.8602,17.8837,74600.0
2008-03-24 14:00:00,30.47,30.47,30.43,30.45,115600.0,17.8837,17.8837,17.8602,17.872,115600.0
2008-03-24 14:05:00,30.45,30.47,30.43,30.43,99000.0,17.872,17.8837,17.8602,17.8602,99000.0
2008-03-24 14:10:00,30.43,30.44,30.4,30.41,115200.0,17.8602,17.8661,17.8426,17.8485,115200.0
2008-03-24 14:15:00,30.41,30.43,30.4,30.43,120400.0,17.8485,17.8602,17.8426,17.8602,120400.0
2008-03-24 14:20:00,30.43,30.44,30.42,30.44,92200.0,17.8602,17.8661,17.8544,17.8661,92200.0
2008-03-24 14:25:00,30.44,30.45,30.41,30.44,182600.0,17.8661,17.872,17.8485,17.8661,182600.0
2008-03-24 14:30:00,30.43,30.43,30.42,30.42,139800.0,17.8602,17.8602,17.8544,17.8544,139800.0
2008-03-24 14:35:00,30.43,30.5,30.42,30.5,171200.0,17.8602,17.9013,17.8544,17.9013,171200.0
2008-03-24 14:40:00,30.49,30.54,30.49,30.53,164600.0,17.8954,17.9248,17.8954,17.9189,164600.0
2008-03-24 14:45:00,30.53,30.54,30.52,30.54,117800.0,17.9189,17.9248,17.913,17.9248,117800.0
2008-03-24 14:50:00,30.54,30.56,30.5,30.54,199800.0,17.9248,17.9365,17.9013,17.9248,199800.0
2008-03-24 14:55:00,30.54,30.6,30.53,30.6,324200.0,17.9248,17.96,17.9189,17.96,324200.0
2008-03-24 15:00:00,30.6,30.61,30.58,30.6,283600.0,17.96,17.9659,17.9483,17.96,283600.0
2008-03-24 15:05:00,30.6,30.61,30.57,30.57,173600.0,17.96,17.9659,17.9424,17.9424,173600.0
2008-03-24 15:10:00,30.57,30.63,30.57,30.62,216600.0,17.9424,17.9776,17.9424,17.9717,216600.0
2008-03-24 15:15:00,30.61,30.64,30.61,30.62,160600.0,17.9659,17.9835,17.9659,17.9717,160600.0
2008-03-24 15:20:00,30.63,30.64,30.61,30.62,155600.0,17.9776,17.9835,17.9659,17.9717,155600.0
2008-03-24 15:25:00,30.62,30.63,30.58,30.59,203200.0,17.9717,17.9776,17.9483,17.9541,203200.0
2008-03-24 15:30:00,30.58,30.6,30.55,30.59,406600.0,17.9483,17.96,17.9307,17.9541,406600.0
2008-03-24 15:35:00,30.59,30.6,30.55,30.57,272600.0,17.9541,17.96,17.9307,17.9424,272600.0
2008-03-24 15:40:00,30.57,30.6,30.56,30.58,252400.0,17.9424,17.96,17.9365,17.9483,252400.0
2008-03-24 15:45:00,30.58,30.6,30.55,30.56,307600.0,17.9483,17.96,17.9307,17.9365,307600.0
2008-03-24 15:50:00,30.56,30.58,30.55,30.56,384600.0,17.9365,17.9483,17.9307,17.9365,384600.0
2008-03-24 15:55:00,30.56,30.62,30.55,30.57,453200.0,17.9365,17.9717,17.9307,17.9424,453200.0
2008-03-25 09:30:00,30.59,30.74,30.59,30.69,333800.0,17.9541,18.0422,17.9541,18.0128,333800.0
2008-03-25 09:35:00,30.69,30.75,30.67,30.67,236600.0,18.0128,18.048,18.0011,18.0011,236600.0
2008-03-25 09:40:00,30.67,30.68,30.55,30.6,301800.0,18.0011,18.007,17.9307,17.96,301800.0
2008-03-25 09:45:00,30.61,30.68,30.6,30.68,305200.0,17.9659,18.007,17.96,18.007,305200.0
2008-03-25 09:50:00,30.68,30.68,30.59,30.64,229200.0,18.007,18.007,17.9541,17.9835,229200.0
2008-03-25 09:55:00,30.63,30.65,30.55,30.59,286800.0,17.9776,17.9893,17.9307,17.9541,286800.0
2008-03-25 10:00:00,30.59,30.61,30.54,30.56,285800.0,17.9541,17.9659,17.9248,17.9365,285800.0
2008-03-25 10:05:00,30.56,30.61,30.55,30.61,222600.0,17.9365,17.9659,17.9307,17.9659,222600.0
2008-03-25 10:10:00,30.61,30.61,30.59,30.61,153000.0,17.9659,17.9659,17.9541,17.9659,153000.0
2008-03-25 10:15:00,30.61,30.64,30.59,30.62,143800.0,17.9659,17.9835,17.9541,17.9717,143800.0
2008-03-25 10:20:00,30.62,30.67,30.61,30.67,197000.0,17.9717,18.0011,17.9659,18.0011,197000.0
2008-03-25 10:25:00,30.66,30.7,30.65,30.68,431000.0,17.9952,18.0187,17.9893,18.007,431000.0
2008-03-25 10:30:00,30.68,30.79,30.68,30.78,589600.0,18.007,18.0715,18.007,18.0657,589600.0
2008-03-25 10:35:00,30.78,30.79,30.75,30.79,225200.0,18.0657,18.0715,18.048,18.0715,225200.0
2008-03-25 10:40:00,30.79,30.79,30.72,30.76,265400.0,18.0715,18.0715,18.0304,18.0539,265400.0
2008-03-25 10:45:00,30.76,30.78,30.75,30.77,207400.0,18.0539,18.0657,18.048,18.0598,207400.0
2008-03-25 10:50:00,30.77,30.78,30.75,30.77,122200.0,18.0598,18.0657,18.048,18.0598,122200.0
2008-03-25 10:55:00,30.78,30.79,30.75,30.77,189600.0,18.0657,18.0715,18.048,18.0598,189600.0
2008-03-25 11:00:00,30.77,30.81,30.76,30.81,256800.0,18.0598,18.0833,18.0539,18.0833,256800.0
2008-03-25 11:05:00,30.8,30.82,30.8,30.82,190000.0,18.0774,18.0891,18.0774,18.0891,190000.0
2008-03-25 11:10:00,30.82,30.89,30.82,30.88,220000.0,18.0891,18.1302,18.0891,18.1243,220000.0
2008-03-25 11:15:00,30.89,30.91,30.84,30.84,201400.0,18.1302,18.142,18.1009,18.1009,201400.0
2008-03-25 11:20:00,30.84,30.84,30.81,30.81,192600.0,18.1009,18.1009,18.0833,18.0833,192600.0
2008-03-25 11:25:00,30.81,30.81,30.77,30.78,132400.0,18.0833,18.0833,18.0598,18.0657,132400.0
2008-03-25 11:30:00,30.78,30.81,30.77,30.8,122000.0,18.0657,18.0833,18.0598,18.0774,122000.0
2008-03-25 11:35:00,30.8,30.82,30.77,30.77,120200.0,18.0774,18.0891,18.0598,18.0598,120200.0
2008-03-25 11:40:00,30.77,30.78,30.74,30.77,202600.0,18.0598,18.0657,18.0422,18.0598,202600.0
2008-03-25 11:45:00,30.78,30.78,30.75,30.77,80600.0,18.0657,18.0657,18.048,18.0598,80600.0
2008-03-25 11:50:00,30.77,30.81,30.77,30.79,123200.0,18.0598,18.0833,18.0598,18.0715,123200.0
2008-03-25 11:55:00,30.79,30.79,30.75,30.76,75000.0,18.0715,18.0715,18.048,18.0539,75000.0
2008-03-25 12:00:00,30.75,30.79,30.75,30.77,141200.0,18.048,18.0715,18.048,18.0598,141200.0
2008-03-25 12:05:00,30.77,30.8,30.76,30.79,136600.0,18.0598,18.0774,18.0539,18.0715,136600.0
2008-03-25 12:10:00,30.79,30.8,30.75,30.77,106800.0,18.0715,18.0774,18.048,18.0598,106800.0
2008-03-25 12:15:00,30.77,30.84,30.75,30.79,180000.0,18.0598,18.1009,18.048,18.0715,180000.0
2008-03-25 12:20:00,30.78,30.79,30.74,30.75,125200.0,18.0657,18.0715,18.0422,18.048,125200.0
2008-03-25 12:25:00,30.75,30.78,30.74,30.77,90200.0,18.048,18.0657,18.0422,18.0598,90200.0
2008-03-25 12:30:00,30.77,30.78,30.74,30.74,72400.0,18.0598,18.0657,18.0422,18.0422,72400.0
2008-03-25 12:35:00,30.74,30.74,30.72,30.73,52600.0,18.0422,18.0422,18.0304,18.0363,52600.0
2008-03-25 12:40:00,30.72,30.73,30.71,30.71,60600.0,18.0304,18.0363,18.0246,18.0246,60600.0
2008-03-25 12:45:00,30.71,30.75,30.7,30.75,93400.0,18.0246,18.048,18.0187,18.048,93400.0
2008-03-25 12:50:00,30.75,30.77,30.74,30.77,99000.0,18.048,18.0598,18.0422,18.0598,99000.0
2008-03-25 12:55:00,30.77,30.77,30.74,30.75,91400.0,18.0598,18.0598,18.0422,18.048,91400.0
2008-03-25 13:00:00,30.75,30.76,30.73,30.73,90800.0,18.048,18.0539,18.0363,18.0363,90800.0
2008-03-25 13:05:00,30.73,30.73,30.68,30.68,404000.0,18.0363,18.0363,18.007,18.007,404000.0
2008-03-25 13:10:00,30.68,30.68,30.65,30.65,329200.0,18.007,18.007,17.9893,17.9893,329200.0
2008-03-25 13:15:00,30.65,30.65,30.62,30.64,164800.0,17.9893,17.9893,17.9717,17.9835,164800.0
2008-03-25 13:20:00,30.64,30.68,30.61,30.66,146400.0,17.9835,18.007,17.9659,17.9952,146400.0
2008-03-25 13:25:00,30.66,30.66,30.64,30.65,81200.0,17.9952,17.9952,17.9835,17.9893,81200.0
2008-03-25 13:30:00,30.65,30.66,30.63,30.64,126000.0,17.9893,17.9952,17.9776,17.9835,126000.0
2008-03-25 13:35:00,30.64,30.64,30.55,30.57,713200.0,17.9835,17.9835,17.9307,17.9424,713200.0
2008-03-25 13:40:00,30.58,30.66,30.57,30.66,267200.0,17.9483,17.9952,17.9424,17.9952,267200.0
2008-03-25 13:45:00,30.65,30.66,30.64,30.65,267200.0,17.9893,17.9952,17.9835,17.9893,267200.0
2008-03-25 13:50:00,30.65,30.68,30.65,30.68,161800.0,17.9893,18.007,17.9893,18.007,161800.0
2008-03-25 13:55:00,30.68,30.7,30.68,30.69,111400.0,18.007,18.0187,18.007,18.0128,111400.0
2008-03-25 14:00:00,30.68,30.75,30.68,30.74,131800.0,18.007,18.048,18.007,18.0422,131800.0
2008-03-25 14:05:00,30.74,30.74,30.71,30.73,164600.0,18.0422,18.0422,18.0246,18.0363,164600.0
2008-03-25 14:10:00,30.74,30.74,30.7,30.72,141600.0,18.0422,18.0422,18.0187,18.0304,141600.0
2008-03-25 14:15:00,30.72,30.73,30.7,30.71,89600.0,18.0304,18.0363,18.0187,18.0246,89600.0
2008-03-25 14:20:00,30.71,30.72,30.68,30.7,134200.0,18.0246,18.0304,18.007,18.0187,134200.0
2008-03-25 14:25:00,30.7,30.7,30.63,30.66,181200.0,18.0187,18.0187,17.9776,17.9952,181200.0
2008-03-25 14:30:00,30.66,30.69,30.66,30.68,105600.0,17.9952,18.0128,17.9952,18.007,105600.0
2008-03-25 14:35:00,30.68,30.68,30.67,30.67,90200.0,18.007,18.007,18.0011,18.0011,90200.0
2008-03-25 14:40:00,30.67,30.68,30.66,30.68,110600.0,18.0011,18.007,17.9952,18.007,110600.0
2008-03-25 14:45:00,30.68,30.72,30.68,30.72,117200.0,18.007,18.0304,18.007,18.0304,117200.0
2008-03-25 14:50:00,30.72,30.74,30.7,30.74,115200.0,18.0304,18.0422,18.0187,18.0422,115200.0
2008-03-25 14:55:00,30.74,30.75,30.73,30.74,87200.0,18.0422,18.048,18.0363,18.0422,87200.0
2008-03-25 15:00:00,30.74,30.76,30.74,30.75,114600.0,18.0422,18.0539,18.0422,18.048,114600.0
2008-03-25 15:05:00,30.75,30.75,30.72,30.73,133400.0,18.048,18.048,18.0304,18.0363,133400.0
2008-03-25 15:10:00,30.73,30.76,30.71,30.75,174600.0,18.0363,18.0539,18.0246,18.048,174600.0
2008-03-25 15:15:00,30.75,30.77,30.75,30.76,96000.0,18.048,18.0598,18.048,18.0539,96000.0
2008-03-25 15:20:00,30.75,30.78,30.75,30.78,85800.0,18.048,18.0657,18.048,18.0657,85800.0
2008-03-25 15:25:00,30.78,30.78,30.77,30.77,113400.0,18.0657,18.0657,18.0598,18.0598,113400.0
2008-03-25 15:30:00,30.77,30.78,30.75,30.75,127800.0,18.0598,18.0657,18.048,18.048,127800.0
2008-03-25 15:35:00,30.75,30.75,30.73,30.74,127800.0,18.048,18.048,18.0363,18.0422,127800.0
2008-03-25 15:40:00,30.74,30.75,30.72,30.72,205800.0,18.0422,18.048,18.0304,18.0304,205800.0
2008-03-25 15:45:00,30.72,30.72,30.68,30.7,190400.0,18.0304,18.0304,18.007,18.0187,190400.0
2008-03-25 15:50:00,30.69,30.7,30.65,30.65,271600.0,18.0128,18.0187,17.9893,17.9893,271600.0
2008-03-25 15:55:00,30.65,30.71,30.65,30.71,498600.0,17.9893,18.0246,17.9893,18.0246,498600.0
2008-03-26 09:30:00,30.71,30.71,30.5,30.58,466800.0,18.0246,18.0246,17.9013,17.9483,466800.0
2008-03-26 09:35:00,30.58,30.63,30.56,30.61,236400.0,17.9483,17.9776,17.9365,17.9659,236400.0
2008-03-26 09:40:00,30.6,30.63,30.54,30.55,156200.0,17.96,17.9776,17.9248,17.9307,156200.0
2008-03-26 09:45:00,30.55,30.55,30.5,30.54,174800.0,17.9307,17.9307,17.9013,17.9248,174800.0
2008-03-26 09:50:00,30.54,30.65,30.54,30.64,129800.0,17.9248,17.9893,17.9248,17.9835,129800.0
2008-03-26 09:55:00,30.64,30.68,30.63,30.66,172200.0,17.9835,18.007,17.9776,17.9952,172200.0
2008-03-26 10:00:00,30.66,30.72,30.65,30.71,275200.0,17.9952,18.0304,17.9893,18.0246,275200.0
2008-03-26 10:05:00,30.71,30.79,30.71,30.79,174400.0,18.0246,18.0715,18.0246,18.0715,174400.0
2008-03-26 10:10:00,30.78,30.81,30.75,30.8,201400.0,18.0657,18.0833,18.048,18.0774,201400.0
2008-03-26 10:15:00,30.8,30.81,30.77,30.79,127400.0,18.0774,18.0833,18.0598,18.0715,127400.0
2008-03-26 10:20:00,30.79,30.81,30.78,30.81,82200.0,18.0715,18.0833,18.0657,18.0833,82200.0
2008-03-26 10:25:00,30.81,30.85,30.8,30.84,127800.0,18.0833,18.1067,18.0774,18.1009,127800.0
2008-03-26 10:30:00,30.85,30.85,30.74,30.74,223600.0,18.1067,18.1067,18.0422,18.0422,223600.0
2008-03-26 10:35:00,30.75,30.75,30.7,30.71,136400.0,18.048,18.048,18.0187,18.0246,136400.0
2008-03-26 10:40:00,30.71,30.72,30.7,30.7,103000.0,18.0246,18.0304,18.0187,18.0187,103000.0
2008-03-26 10:45:00,30.71,30.72,30.68,30.68,147400.0,18.0246,18.0304,18.007,18.007,147400.0
2008-03-26 10:50:00,30.68,30.71,30.68,30.68,73200.0,18.007,18.0246,18.007,18.007,73200.0
2008-03-26 10:55:00,30.67,30.68,30.65,30.66,142000.0,18.0011,18.007,17.9893,17.9952,142000.0
2008-03-26 11:00:00,30.66,30.68,30.63,30.68,154600.0,17.9952,18.007,17.9776,18.007,154600.0
2008-03-26 11:05:00,30.68,30.73,30.68,30.69,136600.0,18.007,18.0363,18.007,18.0128,136600.0
2008-03-26 11:10:00,30.69,30.7,30.66,30.67,66000.0,18.0128,18.0187,17.9952,18.0011,66000.0
2008-03-26 11:15:00,30.67,30.68,30.63,30.67,72600.0,18.0011,18.007,17.9776,18.0011,72600.0
2008-03-26 11:20:00,30.67,30.67,30.61,30.65,117000.0,18.0011,18.0011,17.9659,17.9893,117000.0
2008-03-26 11:25:00,30.65,30.7,30.65,30.69,75400.0,17.9893,18.0187,17.9893,18.0128,75400.0
2008-03-26 11:30:00,30.69,30.7,30.66,30.67,105800.0,18.0128,18.0187,17.9952,18.0011,105800.0
2008-03-26 11:35:00,30.67,30.67,30.64,30.64,54000.0,18.0011,18.0011,17.9835,17.9835,54000.0
2008-03-26 11:40:00,30.65,30.67,30.61,30.61,72600.0,17.9893,18.0011,17.9659,17.9659,72600.0
2008-03-26 11:45:00,30.61,30.65,30.6,30.65,58800.0,17.9659,17.9893,17.96,17.9893,58800.0
2008-03-26 11:50:00,30.65,30.67,30.61,30.62,92800.0,17.9893,18.0011,17.9659,17.9717,92800.0
2008-03-26 11:55:00,30.62,30.65,30.62,30.63,54000.0,17.9717,17.9893,17.9717,17.9776,54000.0
2008-03-26 12:00:00,30.63,30.64,30.61,30.61,47400.0,17.9776,17.9835,17.9659,17.9659,47400.0
2008-03-26 12:05:00,30.61,30.64,30.61,30.64,72200.0,17.9659,17.9835,17.9659,17.9835,72200.0
2008-03-26 12:10:00,30.64,30.65,30.6,30.6,79800.0,17.9835,17.9893,17.96,17.96,79800.0
2008-03-26 12:15:00,30.6,30.6,30.58,30.58,57800.0,17.96,17.96,17.9483,17.9483,57800.0
2008-03-26 12:20:00,30.59,30.7,30.58,30.59,155600.0,17.9541,18.0187,17.9483,17.9541,155600.0
2008-03-26 12:25:00,30.6,30.64,30.59,30.63,72400.0,17.96,17.9835,17.9541,17.9776,72400.0
2008-03-26 12:30:00,30.63,30.67,30.63,30.66,97400.0,17.9776,18.0011,17.9776,17.9952,97400.0
2008-03-26 12:35:00,30.66,30.67,30.66,30.66,40200.0,17.9952,18.0011,17.9952,17.9952,40200.0
2008-03-26 12:40:00,30.66,30.67,30.65,30.66,108800.0,17.9952,18.0011,17.9893,17.9952,108800.0
2008-03-26 12:45:00,30.66,30.7,30.66,30.67,144600.0,17.9952,18.0187,17.9952,18.0011,144600.0
2008-03-26 12:50:00,30.67,30.68,30.67,30.67,97400.0,18.0011,18.007,18.0011,18.0011,97400.0
2008-03-26 12:55:00,30.68,30.68,30.66,30.67,95800.0,18.007,18.007,17.9952,18.0011,95800.0
2008-03-26 13:00:00,30.67,30.69,30.66,30.68,124800.0,18.0011,18.0128,17.9952,18.007,124800.0
2008-03-26 13:05:00,30.68,30.7,30.66,30.66,141800.0,18.007,18.0187,17.9952,17.9952,141800.0
2008-03-26 13:10:00,30.66,30.68,30.65,30.68,73600.0,17.9952,18.007,17.9893,18.007,73600.0
2008-03-26 13:15:00,30.68,30.68,30.66,30.67,42000.0,18.007,18.007,17.9952,18.0011,42000.0
2008-03-26 13:20:00,30.67,30.68,30.67,30.67,33000.0,18.0011,18.007,18.0011,18.0011,33000.0
2008-03-26 13:25:00,30.67,30.67,30.66,30.66,50600.0,18.0011,18.0011,17.9952,17.9952,50600.0
2008-03-26 13:30:00,30.67,30.67,30.6,30.61,112400.0,18.0011,18.0011,17.96,17.9659,112400.0
2008-03-26 13:35:00,30.61,30.65,30.61,30.63,67800.0,17.9659,17.9893,17.9659,17.9776,67800.0
2008-03-26 13:40:00,30.63,30.64,30.61,30.61,38400.0,17.9776,17.9835,17.9659,17.9659,38400.0
2008-03-26 13:45:00,30.61,30.62,30.59,30.59,69200.0,17.9659,17.9717,17.9541,17.9541,69200.0
2008-03-26 13:50:00,30.6,30.63,30.59,30.61,70000.0,17.96,17.9776,17.9541,17.9659,70000.0
2008-03-26 13:55:00,30.61,30.61,30.6,30.61,37000.0,17.9659,17.9659,17.96,17.9659,37000.0
2008-03-26 14:00:00,30.6,30.64,30.6,30.62,114600.0,17.96,17.9835,17.96,17.9717,114600.0
2008-03-26 14:05:00,30.62,30.64,30.6,30.61,101600.0,17.9717,17.9835,17.96,17.9659,101600.0
2008-03-26 14:10:00,30.61,30.65,30.61,30.64,102000.0,17.9659,17.9893,17.9659,17.9835,102000.0
2008-03-26 14:15:00,30.64,30.66,30.61,30.61,49400.0,17.9835,17.9952,17.9659,17.9659,49400.0
2008-03-26 14:20:00,30.61,30.62,30.6,30.61,175200.0,17.9659,17.9717,17.96,17.9659,175200.0
2008-03-26 14:25:00,30.61,30.61,30.59,30.6,115200.0,17.9659,17.9659,17.9541,17.96,115200.0
2008-03-26 14:30:00,30.6,30.63,30.59,30.61,139000.0,17.96,17.9776,17.9541,17.9659,139000.0
2008-03-26 14:35:00,30.61,30.64,30.6,30.61,76400.0,17.9659,17.9835,17.96,17.9659,76400.0
2008-03-26 14:40:00,30.61,30.61,30.58,30.58,77400.0,17.9659,17.9659,17.9483,17.9483,77400.0
2008-03-26 14:45:00,30.58,30.6,30.58,30.59,81400.0,17.9483,17.96,17.9483,17.9541,81400.0
2008-03-26 14:50:00,30.59,30.6,30.58,30.6,76800.0,17.9541,17.96,17.9483,17.96,76800.0
2008-03-26 14:55:00,30.6,30.62,30.54,30.61,211800.0,17.96,17.9717,17.9248,17.9659,211800.0
2008-03-26 15:00:00,30.62,30.65,30.59,30.63,211200.0,17.9717,17.9893,17.9541,17.9776,211200.0
2008-03-26 15:05:00,30.63,30.65,30.61,30.62,80400.0,17.9776,17.9893,17.9659,17.9717,80400.0
2008-03-26 15:10:00,30.62,30.62,30.56,30.57,134000.0,17.9717,17.9717,17.9365,17.9424,134000.0
2008-03-26 15:15:00,30.57,30.58,30.53,30.53,99600.0,17.9424,17.9483,17.9189,17.9189,99600.0
2008-03-26 15:20:00,30.53,30.57,30.53,30.56,184800.0,17.9189,17.9424,17.9189,17.9365,184800.0
2008-03-26 15:25:00,30.56,30.57,30.53,30.54,169600.0,17.9365,17.9424,17.9189,17.9248,169600.0
2008-03-26 15:30:00,30.54,30.55,30.51,30.51,143600.0,17.9248,17.9307,17.9072,17.9072,143600.0
2008-03-26 15:35:00,30.51,30.52,30.5,30.52,279200.0,17.9072,17.913,17.9013,17.913,279200.0
2008-03-26 15:40:00,30.52,30.52,30.5,30.51,251800.0,17.913,17.913,17.9013,17.9072,251800.0
2008-03-26 15:45:00,30.51,30.55,30.5,30.55,193800.0,17.9072,17.9307,17.9013,17.9307,193800.0
2008-03-26 15:50:00,30.55,30.57,30.53,30.56,371400.0,17.9307,17.9424,17.9189,17.9365,371400.0
2008-03-26 15:55:00,30.56,30.59,30.55,30.59,505400.0,17.9365,17.9541,17.9307,17.9541,505400.0
2008-03-27 09:30:00,30.68,30.75,30.68,30.72,432000.0,18.007,18.048,18.007,18.0304,432000.0
2008-03-27 09:35:00,30.72,30.8,30.71,30.8,203800.0,18.0304,18.0774,18.0246,18.0774,203800.0
2008-03-27 09:40:00,30.8,30.84,30.79,30.81,279200.0,18.0774,18.1009,18.0715,18.0833,279200.0
2008-03-27 09:45:00,30.81,30.9,30.81,30.89,299400.0,18.0833,18.1361,18.0833,18.1302,299400.0
2008-03-27 09:50:00,30.89,30.9,30.86,30.87,276800.0,18.1302,18.1361,18.1126,18.1185,276800.0
2008-03-27 09:55:00,30.87,30.92,30.87,30.91,202600.0,18.1185,18.1478,18.1185,18.142,202600.0
2008-03-27 10:00:00,30.91,30.92,30.88,30.88,273000.0,18.142,18.1478,18.1243,18.1243,273000.0
2008-03-27 10:05:00,30.88,30.9,30.87,30.88,150600.0,18.1243,18.1361,18.1185,18.1243,150600.0
2008-03-27 10:10:00,30.88,30.9,30.88,30.9,129200.0,18.1243,18.1361,18.1243,18.1361,129200.0
2008-03-27 10:15:00,30.9,30.91,30.88,30.88,145200.0,18.1361,18.142,18.1243,18.1243,145200.0
2008-03-27 10:20:00,30.88,30.9,30.84,30.89,215400.0,18.1243,18.1361,18.1009,18.1302,215400.0
2008-03-27 10:25:00,30.89,30.91,30.84,30.86,288000.0,18.1302,18.142,18.1009,18.1126,288000.0
2008-03-27 10:30:00,30.86,30.87,30.82,30.84,168000.0,18.1126,18.1185,18.0891,18.1009,168000.0
2008-03-27 10:35:00,30.85,30.85,30.79,30.79,215400.0,18.1067,18.1067,18.0715,18.0715,215400.0
2008-03-27 10:40:00,30.8,30.8,30.73,30.74,176000.0,18.0774,18.0774,18.0363,18.0422,176000.0
2008-03-27 10:45:00,30.74,30.75,30.71,30.74,183600.0,18.0422,18.048,18.0246,18.0422,183600.0
2008-03-27 10:50:00,30.75,30.78,30.73,30.75,192600.0,18.048,18.0657,18.0363,18.048,192600.0
2008-03-27 10:55:00,30.75,30.75,30.72,30.73,122400.0,18.048,18.048,18.0304,18.0363,122400.0
2008-03-27 11:00:00,30.72,30.73,30.72,30.73,281000.0,18.0304,18.0363,18.0304,18.0363,281000.0
2008-03-27 11:05:00,30.73,30.75,30.72,30.74,157200.0,18.0363,18.048,18.0304,18.0422,157200.0
2008-03-27 11:10:00,30.74,30.78,30.73,30.75,144600.0,18.0422,18.0657,18.0363,18.048,144600.0
2008-03-27 11:15:00,30.75,30.75,30.73,30.74,185400.0,18.048,18.048,18.0363,18.0422,185400.0
2008-03-27 11:20:00,30.74,30.75,30.73,30.73,135800.0,18.0422,18.048,18.0363,18.0363,135800.0
2008-03-27 11:25:00,30.73,30.74,30.72,30.73,136400.0,18.0363,18.0422,18.0304,18.0363,136400.0
2008-03-27 11:30:00,30.73,30.74,30.7,30.73,146800.0,18.0363,18.0422,18.0187,18.0363,146800.0
2008-03-27 11:35:00,30.73,30.73,30.71,30.72,74000.0,18.0363,18.0363,18.0246,18.0304,74000.0
2008-03-27 11:40:00,30.72,30.74,30.71,30.73,189000.0,18.0304,18.0422,18.0246,18.0363,189000.0
2008-03-27 11:45:00,30.73,30.75,30.7,30.72,186200.0,18.0363,18.048,18.0187,18.0304,186200.0
2008-03-27 11:50:00,30.72,30.72,30.7,30.71,66600.0,18.0304,18.0304,18.0187,18.0246,66600.0
2008-03-27 11:55:00,30.71,30.74,30.69,30.73,121400.0,18.0246,18.0422,18.0128,18.0363,121400.0
2008-03-27 12:00:00,30.74,30.75,30.73,30.75,101600.0,18.0422,18.048,18.0363,18.048,101600.0
2008-03-27 12:05:00,30.75,30.75,30.74,30.75,159800.0,18.048,18.048,18.0422,18.048,159800.0
2008-03-27 12:10:00,30.75,30.8,30.73,30.79,197400.0,18.048,18.0774,18.0363,18.0715,197400.0
2008-03-27 12:15:00,30.79,30.81,30.78,30.81,102400.0,18.0715,18.0833,18.0657,18.0833,102400.0
2008-03-27 12:20:00,30.81,30.84,30.8,30.84,130200.0,18.0833,18.1009,18.0774,18.1009,130200.0
2008-03-27 12:25:00,30.84,30.85,30.83,30.85,111000.0,18.1009,18.1067,18.095,18.1067,111000.0
2008-03-27 12:30:00,30.85,30.87,30.85,30.87,128000.0,18.1067,18.1185,18.1067,18.1185,128000.0
2008-03-27 12:35:00,30.87,30.88,30.86,30.86,87400.0,18.1185,18.1243,18.1126,18.1126,87400.0
2008-03-27 12:40:00,30.86,30.91,30.86,30.9,105200.0,18.1126,18.142,18.1126,18.1361,105200.0
2008-03-27 12:45:00,30.91,30.92,30.91,30.91,92400.0,18.142,18.1478,18.142,18.142,92400.0
2008-03-27 12:50:00,30.91,30.92,30.9,30.91,113600.0,18.142,18.1478,18.1361,18.142,113600.0
2008-03-27 12:55:00,30.91,30.92,30.9,30.92,73400.0,18.142,18.1478,18.1361,18.1478,73400.0
2008-03-27 13:00:00,30.92,30.92,30.91,30.92,70600.0,18.1478,18.1478,18.142,18.1478,70600.0
2008-03-27 13:05:00,30.92,30.93,30.91,30.92,136200.0,18.1478,18.1537,18.142,18.1478,136200.0
2008-03-27 13:10:00,30.93,30.93,30.91,30.93,101400.0,18.1537,18.1537,18.142,18.1537,101400.0
2008-03-27 13:15:00,30.93,30.95,30.9,30.9,138200.0,18.1537,18.1654,18.1361,18.1361,138200.0
2008-03-27 13:20:00,30.9,30.9,30.88,30.9,116800.0,18.1361,18.1361,18.1243,18.1361,116800.0
2008-03-27 13:25:00,30.9,30.9,30.86,30.86,92400.0,18.1361,18.1361,18.1126,18.1126,92400.0
2008-03-27 13:30:00,30.86,30.87,30.84,30.84,118400.0,18.1126,18.1185,18.1009,18.1009,118400.0
2008-03-27 13:35:00,30.84,30.84,30.79,30.79,179600.0,18.1009,18.1009,18.0715,18.0715,179600.0
2008-03-27 13:40:00,30.8,30.8,30.75,30.78,182800.0,18.0774,18.0774,18.048,18.0657,182800.0
2008-03-27 13:45:00,30.79,30.79,30.74,30.75,150200.0,18.0715,18.0715,18.0422,18.048,150200.0
2008-03-27 13:50:00,30.75,30.81,30.74,30.8,132800.0,18.048,18.0833,18.0422,18.0774,132800.0
2008-03-27 13:55:00,30.81,30.83,30.8,30.82,137000.0,18.0833,18.095,18.0774,18.0891,137000.0
2008-03-27 14:00:00,30.82,30.82,30.76,30.77,133000.0,18.0891,18.0891,18.0539,18.0598,133000.0
2008-03-27 14:05:00,30.76,30.79,30.74,30.79,148400.0,18.0539,18.0715,18.0422,18.0715,148400.0
2008-03-27 14:10:00,30.8,30.8,30.75,30.75,74800.0,18.0774,18.0774,18.048,18.048,74800.0
2008-03-27 14:15:00,30.75,30.81,30.74,30.79,201400.0,18.048,18.0833,18.0422,18.0715,201400.0
2008-03-27 14:20:00,30.79,30.8,30.77,30.79,183800.0,18.0715,18.0774,18.0598,18.0715,183800.0
2008-03-27 14:25:00,30.79,30.79,30.75,30.75,168600.0,18.0715,18.0715,18.048,18.048,168600.0
2008-03-27 14:30:00,30.75,30.77,30.75,30.75,160600.0,18.048,18.0598,18.048,18.048,160600.0
2008-03-27 14:35:00,30.75,30.77,30.75,30.75,483600.0,18.048,18.0598,18.048,18.048,483600.0
2008-03-27 14:40:00,30.75,30.75,30.74,30.75,218800.0,18.048,18.048,18.0422,18.048,218800.0
2008-03-27 14:45:00,30.75,30.75,30.75,30.75,133200.0,18.048,18.048,18.048,18.048,133200.0
2008-03-27 14:50:00,30.75,30.75,30.71,30.72,347200.0,18.048,18.048,18.0246,18.0304,347200.0
2008-03-27 14:55:00,30.72,30.73,30.7,30.7,331000.0,18.0304,18.0363,18.0187,18.0187,331000.0
2008-03-27 15:00:00,30.7,30.73,30.68,30.72,363800.0,18.0187,18.0363,18.007,18.0304,363800.0
2008-03-27 15:05:00,30.72,30.74,30.7,30.73,279200.0,18.0304,18.0422,18.0187,18.0363,279200.0
2008-03-27 15:10:00,30.74,30.75,30.72,30.75,258000.0,18.0422,18.048,18.0304,18.048,258000.0
2008-03-27 15:15:00,30.74,30.75,30.74,30.74,148200.0,18.0422,18.048,18.0422,18.0422,148200.0
2008-03-27 15:20:00,30.75,30.75,30.72,30.72,246800.0,18.048,18.048,18.0304,18.0304,246800.0
2008-03-27 15:25:00,30.72,30.75,30.72,30.74,393800.0,18.0304,18.048,18.0304,18.0422,393800.0
2008-03-27 15:30:00,30.74,30.74,30.72,30.72,249000.0,18.0422,18.0422,18.0304,18.0304,249000.0
2008-03-27 15:35:00,30.72,30.72,30.65,30.66,309800.0,18.0304,18.0304,17.9893,17.9952,309800.0
2008-03-27 15:40:00,30.66,30.69,30.65,30.66,250600.0,17.9952,18.0128,17.9893,17.9952,250600.0
2008-03-27 15:45:00,30.66,30.66,30.63,30.64,288800.0,17.9952,17.9952,17.9776,17.9835,288800.0
2008-03-27 15:50:00,30.64,30.64,30.61,30.61,333600.0,17.9835,17.9835,17.9659,17.9659,333600.0
2008-03-27 15:55:00,30.61,30.66,30.61,30.63,823800.0,17.9659,17.9952,17.9659,17.9776,823800.0
2008-03-28 09:30:00,30.79,30.8,30.69,30.78,321400.0,18.0715,18.0774,18.0128,18.0657,321400.0
2008-03-28 09:35:00,30.78,30.78,30.74,30.75,143000.0,18.0657,18.0657,18.0422,18.048,143000.0
2008-03-28 09:40:00,30.74,30.75,30.7,30.73,141000.0,18.0422,18.048,18.0187,18.0363,141000.0
2008-03-28 09:45:00,30.73,30.75,30.7,30.75,342000.0,18.0363,18.048,18.0187,18.048,342000.0
2008-03-28 09:50:00,30.75,30.75,30.72,30.73,205600.0,18.048,18.048,18.0304,18.0363,205600.0
2008-03-28 09:55:00,30.73,30.75,30.7,30.75,178200.0,18.0363,18.048,18.0187,18.048,178200.0
2008-03-28 10:00:00,30.74,30.75,30.71,30.75,250200.0,18.0422,18.048,18.0246,18.048,250200.0
2008-03-28 10:05:00,30.75,30.75,30.73,30.75,218600.0,18.048,18.048,18.0363,18.048,218600.0
2008-03-28 10:10:00,30.75,30.78,30.71,30.71,336200.0,18.048,18.0657,18.0246,18.0246,336200.0
2008-03-28 10:15:00,30.71,30.72,30.7,30.71,171800.0,18.0246,18.0304,18.0187,18.0246,171800.0
2008-03-28 10:20:00,30.72,30.74,30.7,30.73,113000.0,18.0304,18.0422,18.0187,18.0363,113000.0
2008-03-28 10:25:00,30.73,30.74,30.72,30.73,157200.0,18.0363,18.0422,18.0304,18.0363,157200.0
2008-03-28 10:30:00,30.72,30.73,30.7,30.71,159400.0,18.0304,18.0363,18.0187,18.0246,159400.0
2008-03-28 10:35:00,30.71,30.72,30.7,30.71,152000.0,18.0246,18.0304,18.0187,18.0246,152000.0
2008-03-28 10:40:00,30.7,30.71,30.7,30.7,267400.0,18.0187,18.0246,18.0187,18.0187,267400.0
2008-03-28 10:45:00,30.7,30.74,30.7,30.73,260600.0,18.0187,18.0422,18.0187,18.0363,260600.0
2008-03-28 10:50:00,30.73,30.73,30.67,30.68,198400.0,18.0363,18.0363,18.0011,18.007,198400.0
2008-03-28 10:55:00,30.68,30.68,30.61,30.63,197600.0,18.007,18.007,17.9659,17.9776,197600.0
2008-03-28 11:00:00,30.63,30.65,30.6,30.65,144000.0,17.9776,17.9893,17.96,17.9893,144000.0
2008-03-28 11:05:00,30.65,30.69,30.63,30.64,164000.0,17.9893,18.0128,17.9776,17.9835,164000.0
2008-03-28 11:10:00,30.64,30.66,30.61,30.66,67600.0,17.9835,17.9952,17.9659,17.9952,67600.0
2008-03-28 11:15:00,30.65,30.68,30.65,30.66,136800.0,17.9893,18.007,17.9893,17.9952,136800.0
2008-03-28 11:20:00,30.66,30.68,30.65,30.67,244400.0,17.9952,18.007,17.9893,18.0011,244400.0
2008-03-28 11:25:00,30.67,30.68,30.67,30.68,80800.0,18.0011,18.007,18.0011,18.007,80800.0
2008-03-28 11:30:00,30.68,30.68,30.66,30.66,96200.0,18.007,18.007,17.9952,17.9952,96200.0
2008-03-28 11:35:00,30.66,30.67,30.61,30.63,85400.0,17.9952,18.0011,17.9659,17.9776,85400.0
2008-03-28 11:40:00,30.62,30.65,30.62,30.65,130200.0,17.9717,17.9893,17.9717,17.9893,130200.0
2008-03-28 11:45:00,30.65,30.67,30.63,30.64,111600.0,17.9893,18.0011,17.9776,17.9835,111600.0
2008-03-28 11:50:00,30.64,30.66,30.63,30.66,87400.0,17.9835,17.9952,17.9776,17.9952,87400.0
2008-03-28 11:55:00,30.66,30.66,30.63,30.64,140000.0,17.9952,17.9952,17.9776,17.9835,140000.0
2008-03-28 12:00:00,30.64,30.66,30.64,30.66,206200.0,17.9835,17.9952,17.9835,17.9952,206200.0
2008-03-28 12:05:00,30.66,30.66,30.65,30.65,92600.0,17.9952,17.9952,17.9893,17.9893,92600.0
2008-03-28 12:10:00,30.66,30.66,30.65,30.65,91600.0,17.9952,17.9952,17.9893,17.9893,91600.0
2008-03-28 12:15:00,30.65,30.66,30.64,30.65,129200.0,17.9893,17.9952,17.9835,17.9893,129200.0
2008-03-28 12:20:00,30.66,30.66,30.65,30.65,95000.0,17.9952,17.9952,17.9893,17.9893,95000.0
2008-03-28 12:25:00,30.65,30.66,30.65,30.65,104800.0,17.9893,17.9952,17.9893,17.9893,104800.0
2008-03-28 12:30:00,30.65,30.66,30.63,30.65,128800.0,17.9893,17.9952,17.9776,17.9893,128800.0
2008-03-28 12:35:00,30.65,30.65,30.63,30.64,51600.0,17.9893,17.9893,17.9776,17.9835,51600.0
2008-03-28 12:40:00,30.64,30.65,30.63,30.63,118400.0,17.9835,17.9893,17.9776,17.9776,118400.0
2008-03-28 12:45:00,30.63,30.64,30.63,30.64,101200.0,17.9776,17.9835,17.9776,17.9835,101200.0
2008-03-28 12:50:00,30.64,30.64,30.63,30.64,146800.0,17.9835,17.9835,17.9776,17.9835,146800.0
2008-03-28 12:55:00,30.64,30.64,30.64,30.64,86600.0,17.9835,17.9835,17.9835,17.9835,86600.0
2008-03-28 13:00:00,30.64,30.65,30.64,30.64,148400.0,17.9835,17.9893,17.9835,17.9835,148400.0
2008-03-28 13:05:00,30.65,30.65,30.64,30.64,94600.0,17.9893,17.9893,17.9835,17.9835,94600.0
2008-03-28 13:10:00,30.65,30.65,30.64,30.65,37800.0,17.9893,17.9893,17.9835,17.9893,37800.0
2008-03-28 13:15:00,30.64,30.65,30.62,30.63,62400.0,17.9835,17.9893,17.9717,17.9776,62400.0
2008-03-28 13:20:00,30.63,30.64,30.63,30.63,62800.0,17.9776,17.9835,17.9776,17.9776,62800.0
2008-03-28 13:25:00,30.63,30.64,30.63,30.63,37600.0,17.9776,17.9835,17.9776,17.9776,37600.0
2008-03-28 13:30:00,30.64,30.64,30.63,30.63,51600.0,17.9835,17.9835,17.9776,17.9776,51600.0
2008-03-28 13:35:00,30.63,30.64,30.63,30.63,210400.0,17.9776,17.9835,17.9776,17.9776,210400.0
2008-03-28 13:40:00,30.64,30.64,30.61,30.63,164400.0,17.9835,17.9835,17.9659,17.9776,164400.0
2008-03-28 13:45:00,30.62,30.64,30.62,30.63,89600.0,17.9717,17.9835,17.9717,17.9776,89600.0
2008-03-28 13:50:00,30.63,30.64,30.63,30.64,196000.0,17.9776,17.9835,17.9776,17.9835,196000.0
2008-03-28 13:55:00,30.64,30.64,30.63,30.64,178000.0,17.9835,17.9835,17.9776,17.9835,178000.0
2008-03-28 14:00:00,30.64,30.65,30.64,30.65,157000.0,17.9835,17.9893,17.9835,17.9893,157000.0
2008-03-28 14:05:00,30.65,30.65,30.64,30.65,197000.0,17.9893,17.9893,17.9835,17.9893,197000.0
2008-03-28 14:10:00,30.65,30.65,30.64,30.65,77400.0,17.9893,17.9893,17.9835,17.9893,77400.0
2008-03-28 14:15:00,30.65,30.66,30.64,30.65,267800.0,17.9893,17.9952,17.9835,17.9893,267800.0
2008-03-28 14:20:00,30.65,30.66,30.64,30.64,149000.0,17.9893,17.9952,17.9835,17.9835,149000.0
2008-03-28 14:25:00,30.64,30.65,30.64,30.65,165600.0,17.9835,17.9893,17.9835,17.9893,165600.0
2008-03-28 14:30:00,30.65,30.65,30.64,30.64,257000.0,17.9893,17.9893,17.9835,17.9835,257000.0
2008-03-28 14:35:00,30.64,30.65,30.64,30.65,102200.0,17.9835,17.9893,17.9835,17.9893,102200.0
2008-03-28 14:40:00,30.65,30.65,30.64,30.64,197400.0,17.9893,17.9893,17.9835,17.9835,197400.0
2008-03-28 14:45:00,30.64,30.65,30.64,30.64,105800.0,17.9835,17.9893,17.9835,17.9835,105800.0
2008-03-28 14:50:00,30.64,30.64,30.62,30.63,113800.0,17.9835,17.9835,17.9717,17.9776,113800.0
2008-03-28 14:55:00,30.63,30.64,30.63,30.63,128800.0,17.9776,17.9835,17.9776,17.9776,128800.0
2008-03-28 15:00:00,30.63,30.64,30.63,30.64,82200.0,17.9776,17.9835,17.9776,17.9835,82200.0
2008-03-28 15:05:00,30.64,30.64,30.61,30.62,211800.0,17.9835,17.9835,17.9659,17.9717,211800.0
2008-03-28 15:10:00,30.62,30.63,30.55,30.56,213000.0,17.9717,17.9776,17.9307,17.9365,213000.0
2008-03-28 15:15:00,30.56,30.56,30.52,30.55,217600.0,17.9365,17.9365,17.913,17.9307,217600.0
2008-03-28 15:20:00,30.55,30.56,30.52,30.54,249800.0,17.9307,17.9365,17.913,17.9248,249800.0
2008-03-28 15:25:00,30.53,30.55,30.52,30.54,189000.0,17.9189,17.9307,17.913,17.9248,189000.0
2008-03-28 15:30:00,30.54,30.55,30.53,30.54,184600.0,17.9248,17.9307,17.9189,17.9248,184600.0
2008-03-28 15:35:00,30.53,30.54,30.5,30.5,147800.0,17.9189,17.9248,17.9013,17.9013,147800.0
2008-03-28 15:40:00,30.5,30.52,30.47,30.47,276400.0,17.9013,17.913,17.8837,17.8837,276400.0
2008-03-28 15:45:00,30.48,30.49,30.44,30.48,408000.0,17.8896,17.8954,17.8661,17.8896,408000.0
2008-03-28 15:50:00,30.47,30.48,30.46,30.48,307800.0,17.8837,17.8896,17.8778,17.8896,307800.0
2008-03-28 15:55:00,30.48,30.48,30.44,30.48,516400.0,17.8896,17.8896,17.8661,17.8896,516400.0
2008-03-31 09:30:00,30.4,30.6,30.32,30.53,391600.0,17.8426,17.96,17.7957,17.9189,391600.0
2008-03-31 09:35:00,30.53,30.55,30.49,30.53,227600.0,17.9189,17.9307,17.8954,17.9189,227600.0
2008-03-31 09:40:00,30.53,30.54,30.4,30.43,211400.0,17.9189,17.9248,17.8426,17.8602,211400.0
2008-03-31 09:45:00,30.45,30.48,30.41,30.46,223200.0,17.872,17.8896,17.8485,17.8778,223200.0
2008-03-31 09:50:00,30.46,30.49,30.43,30.49,306000.0,17.8778,17.8954,17.8602,17.8954,306000.0
2008-03-31 09:55:00,30.48,30.48,30.43,30.44,119600.0,17.8896,17.8896,17.8602,17.8661,119600.0
2008-03-31 10:00:00,30.43,30.47,30.4,30.46,145600.0,17.8602,17.8837,17.8426,17.8778,145600.0
2008-03-31 10:05:00,30.47,30.48,30.42,30.42,100200.0,17.8837,17.8896,17.8544,17.8544,100200.0
2008-03-31 10:10:00,30.43,30.45,30.42,30.43,132800.0,17.8602,17.872,17.8544,17.8602,132800.0
2008-03-31 10:15:00,30.44,30.45,30.41,30.45,153800.0,17.8661,17.872,17.8485,17.872,153800.0
2008-03-31 10:20:00,30.45,30.45,30.38,30.39,183400.0,17.872,17.872,17.8309,17.8367,183400.0
2008-03-31 10:25:00,30.4,30.43,30.38,30.41,141200.0,17.8426,17.8602,17.8309,17.8485,141200.0
2008-03-31 10:30:00,30.41,30.41,30.38,30.38,135800.0,17.8485,17.8485,17.8309,17.8309,135800.0
2008-03-31 10:35:00,30.38,30.42,30.38,30.41,156000.0,17.8309,17.8544,17.8309,17.8485,156000.0
2008-03-31 10:40:00,30.4,30.44,30.38,30.44,183000.0,17.8426,17.8661,17.8309,17.8661,183000.0
2008-03-31 10:45:00,30.43,30.45,30.4,30.4,121600.0,17.8602,17.872,17.8426,17.8426,121600.0
2008-03-31 10:50:00,30.4,30.43,30.4,30.42,92600.0,17.8426,17.8602,17.8426,17.8544,92600.0
2008-03-31 10:55:00,30.42,30.45,30.4,30.45,169800.0,17.8544,17.872,17.8426,17.872,169800.0
2008-03-31 11:00:00,30.45,30.45,30.42,30.43,101800.0,17.872,17.872,17.8544,17.8602,101800.0
2008-03-31 11:05:00,30.43,30.46,30.42,30.46,186000.0,17.8602,17.8778,17.8544,17.8778,186000.0
2008-03-31 11:10:00,30.46,30.48,30.45,30.47,84600.0,17.8778,17.8896,17.872,17.8837,84600.0
2008-03-31 11:15:00,30.47,30.47,30.46,30.46,90800.0,17.8837,17.8837,17.8778,17.8778,90800.0
2008-03-31 11:20:00,30.47,30.47,30.45,30.47,92800.0,17.8837,17.8837,17.872,17.8837,92800.0
2008-03-31 11:25:00,30.47,30.5,30.47,30.5,111800.0,17.8837,17.9013,17.8837,17.9013,111800.0
2008-03-31 11:30:00,30.5,30.56,30.49,30.52,519200.0,17.9013,17.9365,17.8954,17.913,519200.0
2008-03-31 11:35:00,30.52,30.53,30.5,30.51,74000.0,17.913,17.9189,17.9013,17.9072,74000.0
2008-03-31 11:40:00,30.5,30.53,30.5,30.52,132000.0,17.9013,17.9189,17.9013,17.913,132000.0
2008-03-31 11:45:00,30.52,30.53,30.52,30.52,112400.0,17.913,17.9189,17.913,17.913,112400.0
2008-03-31 11:50:00,30.53,30.55,30.52,30.55,236800.0,17.9189,17.9307,17.913,17.9307,236800.0
2008-03-31 11:55:00,30.55,30.57,30.55,30.57,107200.0,17.9307,17.9424,17.9307,17.9424,107200.0
2008-03-31 12:00:00,30.57,30.58,30.56,30.58,284000.0,17.9424,17.9483,17.9365,17.9483,284000.0
2008-03-31 12:05:00,30.58,30.59,30.57,30.57,76400.0,17.9483,17.9541,17.9424,17.9424,76400.0
2008-03-31 12:10:00,30.57,30.58,30.54,30.55,101400.0,17.9424,17.9483,17.9248,17.9307,101400.0
2008-03-31 12:15:00,30.55,30.55,30.54,30.54,109000.0,17.9307,17.9307,17.9248,17.9248,109000.0
2008-03-31 12:20:00,30.54,30.55,30.53,30.54,135400.0,17.9248,17.9307,17.9189,17.9248,135400.0
2008-03-31 12:25:00,30.54,30.55,30.53,30.53,183000.0,17.9248,17.9307,17.9189,17.9189,183000.0
2008-03-31 12:30:00,30.53,30.54,30.51,30.52,94800.0,17.9189,17.9248,17.9072,17.913,94800.0
2008-03-31 12:35:00,30.52,30.54,30.52,30.53,62000.0,17.913,17.9248,17.913,17.9189,62000.0
2008-03-31 12:40:00,30.53,30.54,30.52,30.53,76400.0,17.9189,17.9248,17.913,17.9189,76400.0
2008-03-31 12:45:00,30.52,30.54,30.52,30.53,58800.0,17.913,17.9248,17.913,17.9189,58800.0
2008-03-31 12:50:00,30.53,30.53,30.52,30.52,64400.0,17.9189,17.9189,17.913,17.913,64400.0
2008-03-31 12:55:00,30.53,30.53,30.52,30.53,132000.0,17.9189,17.9189,17.913,17.9189,132000.0
2008-03-31 13:00:00,30.52,30.53,30.5,30.52,103200.0,17.913,17.9189,17.9013,17.913,103200.0
2008-03-31 13:05:00,30.52,30.54,30.52,30.53,170000.0,17.913,17.9248,17.913,17.9189,170000.0
2008-03-31 13:10:00,30.53,30.53,30.52,30.53,71600.0,17.9189,17.9189,17.913,17.9189,71600.0
2008-03-31 13:15:00,30.53,30.53,30.52,30.53,79000.0,17.9189,17.9189,17.913,17.9189,79000.0
2008-03-31 13:20:00,30.53,30.53,30.52,30.52,279200.0,17.9189,17.9189,17.913,17.913,279200.0
2008-03-31 13:25:00,30.52,30.53,30.5,30.53,163800.0,17.913,17.9189,17.9013,17.9189,163800.0
2008-03-31 13:30:00,30.53,30.53,30.52,30.52,274800.0,17.9189,17.9189,17.913,17.913,274800.0
2008-03-31 13:35:00,30.52,30.53,30.52,30.53,47800.0,17.913,17.9189,17.913,17.9189,47800.0
2008-03-31 13:40:00,30.53,30.53,30.52,30.52,94200.0,17.9189,17.9189,17.913,17.913,94200.0
2008-03-31 13:45:00,30.52,30.53,30.52,30.52,135600.0,17.913,17.9189,17.913,17.913,135600.0
2008-03-31 13:50:00,30.53,30.53,30.52,30.53,119200.0,17.9189,17.9189,17.913,17.9189,119200.0
2008-03-31 13:55:00,30.53,30.53,30.52,30.52,127400.0,17.9189,17.9189,17.913,17.913,127400.0
2008-03-31 14:00:00,30.53,30.53,30.52,30.52,221800.0,17.9189,17.9189,17.913,17.913,221800.0
2008-03-31 14:05:00,30.53,30.53,30.52,30.53,117600.0,17.9189,17.9189,17.913,17.9189,117600.0
2008-03-31 14:10:00,30.53,30.53,30.52,30.52,161600.0,17.9189,17.9189,17.913,17.913,161600.0
2008-03-31 14:15:00,30.52,30.53,30.5,30.53,128400.0,17.913,17.9189,17.9013,17.9189,128400.0
2008-03-31 14:20:00,30.53,30.53,30.51,30.52,281400.0,17.9189,17.9189,17.9072,17.913,281400.0
2008-03-31 14:25:00,30.52,30.53,30.5,30.5,202400.0,17.913,17.9189,17.9013,17.9013,202400.0
2008-03-31 14:30:00,30.5,30.5,30.48,30.5,82400.0,17.9013,17.9013,17.8896,17.9013,82400.0
2008-03-31 14:35:00,30.5,30.5,30.48,30.5,97400.0,17.9013,17.9013,17.8896,17.9013,97400.0
2008-03-31 14:40:00,30.5,30.5,30.49,30.5,137400.0,17.9013,17.9013,17.8954,17.9013,137400.0
2008-03-31 14:45:00,30.5,30.5,30.49,30.5,127000.0,17.9013,17.9013,17.8954,17.9013,127000.0
2008-03-31 14:50:00,30.5,30.5,30.48,30.5,248400.0,17.9013,17.9013,17.8896,17.9013,248400.0
2008-03-31 14:55:00,30.5,30.5,30.49,30.5,204400.0,17.9013,17.9013,17.8954,17.9013,204400.0
2008-03-31 15:00:00,30.5,30.5,30.48,30.5,140000.0,17.9013,17.9013,17.8896,17.9013,140000.0
2008-03-31 15:05:00,30.5,30.51,30.49,30.5,171800.0,17.9013,17.9072,17.8954,17.9013,171800.0
2008-03-31 15:10:00,30.5,30.5,30.49,30.5,251200.0,17.9013,17.9013,17.8954,17.9013,251200.0
2008-03-31 15:15:00,30.5,30.5,30.48,30.49,444000.0,17.9013,17.9013,17.8896,17.8954,444000.0
2008-03-31 15:20:00,30.5,30.5,30.49,30.5,171800.0,17.9013,17.9013,17.8954,17.9013,171800.0
2008-03-31 15:25:00,30.5,30.5,30.48,30.48,242400.0,17.9013,17.9013,17.8896,17.8896,242400.0
2008-03-31 15:30:00,30.48,30.5,30.47,30.5,281400.0,17.8896,17.9013,17.8837,17.9013,281400.0
2008-03-31 15:35:00,30.5,30.5,30.48,30.49,201400.0,17.9013,17.9013,17.8896,17.8954,201400.0
2008-03-31 15:40:00,30.49,30.5,30.48,30.49,697400.0,17.8954,17.9013,17.8896,17.8954,697400.0
2008-03-31 15:45:00,30.48,30.5,30.48,30.5,536800.0,17.8896,17.9013,17.8896,17.9013,536800.0
2008-03-31 15:50:00,30.5,30.5,30.49,30.5,545600.0,17.9013,17.9013,17.8954,17.9013,545600.0
2008-03-31 15:55:00,30.5,30.5,30.44,30.46,971400.0,17.9013,17.9013,17.8661,17.8778,971400.0
2008-04-01 08:40:00,30.43,30.43,30.43,30.43,5200.0,17.8602,17.8602,17.8602,17.8602,5200.0
2008-04-01 08:45:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 08:50:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 08:55:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 09:00:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 09:05:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 09:10:00,30.59,30.59,30.59,30.59,400.0,17.9541,17.9541,17.9541,17.9541,400.0
2008-04-01 09:15:00,30.59,30.59,30.59,30.59,10000.0,17.9541,17.9541,17.9541,17.9541,10000.0
2008-04-01 09:20:00,30.59,30.59,30.59,30.59,0.0,17.9541,17.9541,17.9541,17.9541,0.0
2008-04-01 09:25:00,30.59,30.59,30.59,30.59,0.0,17.9541,17.9541,17.9541,17.9541,0.0
2008-04-01 09:30:00,30.5,30.75,30.5,30.63,820400.0,17.9013,18.048,17.9013,17.9776,820400.0
2008-04-01 09:35:00,30.61,30.64,30.61,30.61,190800.0,17.9659,17.9835,17.9659,17.9659,190800.0
2008-04-01 09:40:00,30.62,30.63,30.57,30.58,158600.0,17.9717,17.9776,17.9424,17.9483,158600.0
2008-04-01 09:45:00,30.59,30.61,30.58,30.61,197000.0,17.9541,17.9659,17.9483,17.9659,197000.0
2008-04-01 09:50:00,30.61,30.61,30.6,30.61,196800.0,17.9659,17.9659,17.96,17.9659,196800.0
2008-04-01 09:55:00,30.61,30.64,30.58,30.59,694200.0,17.9659,17.9835,17.9483,17.9541,694200.0
2008-04-01 10:00:00,30.59,30.64,30.56,30.56,737400.0,17.9541,17.9835,17.9365,17.9365,737400.0
2008-04-01 10:05:00,30.56,30.64,30.56,30.61,299000.0,17.9365,17.9835,17.9365,17.9659,299000.0
2008-04-01 10:10:00,30.62,30.63,30.6,30.62,242200.0,17.9717,17.9776,17.96,17.9717,242200.0
2008-04-01 10:15:00,30.61,30.68,30.61,30.67,601000.0,17.9659,18.007,17.9659,18.0011,601000.0
2008-04-01 10:20:00,30.66,30.67,30.65,30.66,289800.0,17.9952,18.0011,17.9893,17.9952,289800.0
2008-04-01 10:25:00,30.66,30.66,30.64,30.65,151000.0,17.9952,17.9952,17.9835,17.9893,151000.0
2008-04-01 10:30:00,30.65,30.66,30.61,30.61,244400.0,17.9893,17.9952,17.9659,17.9659,244400.0
2008-04-01 10:35:00,30.61,30.64,30.57,30.63,485600.0,17.9659,17.9835,17.9424,17.9776,485600.0
2008-04-01 10:40:00,30.63,30.65,30.59,30.59,348800.0,17.9776,17.9893,17.9541,17.9541,348800.0
2008-04-01 10:45:00,30.59,30.61,30.58,30.59,254600.0,17.9541,17.9659,17.9483,17.9541,254600.0
2008-04-01 10:50:00,30.59,30.62,30.58,30.59,223800.0,17.9541,17.9717,17.9483,17.9541,223800.0
2008-04-01 10:55:00,30.6,30.61,30.58,30.61,202800.0,17.96,17.9659,17.9483,17.9659,202800.0
2008-04-01 11:00:00,30.6,30.61,30.59,30.6,236800.0,17.96,17.9659,17.9541,17.96,236800.0
2008-04-01 11:05:00,30.6,30.61,30.58,30.58,339200.0,17.96,17.9659,17.9483,17.9483,339200.0
2008-04-01 11:10:00,30.58,30.59,30.53,30.57,245600.0,17.9483,17.9541,17.9189,17.9424,245600.0
2008-04-01 11:15:00,30.56,30.58,30.55,30.58,260600.0,17.9365,17.9483,17.9307,17.9483,260600.0
2008-04-01 11:20:00,30.58,30.58,30.5,30.53,225800.0,17.9483,17.9483,17.9013,17.9189,225800.0
2008-04-01 11:25:00,30.53,30.54,30.52,30.54,156600.0,17.9189,17.9248,17.913,17.9248,156600.0
2008-04-01 11:30:00,30.53,30.55,30.51,30.52,167400.0,17.9189,17.9307,17.9072,17.913,167400.0
2008-04-01 11:35:00,30.52,30.54,30.52,30.53,119400.0,17.913,17.9248,17.913,17.9189,119400.0
2008-04-01 11:40:00,30.53,30.53,30.49,30.5,156200.0,17.9189,17.9189,17.8954,17.9013,156200.0
2008-04-01 11:45:00,30.49,30.52,30.45,30.45,281600.0,17.8954,17.913,17.872,17.872,281600.0
2008-04-01 11:50:00,30.45,30.52,30.45,30.52,212000.0,17.872,17.913,17.872,17.913,212000.0
2008-04-01 11:55:00,30.52,30.52,30.5,30.52,141000.0,17.913,17.913,17.9013,17.913,141000.0
2008-04-01 12:00:00,30.52,30.52,30.49,30.5,121000.0,17.913,17.913,17.8954,17.9013,121000.0
2008-04-01 12:05:00,30.5,30.52,30.49,30.5,159800.0,17.9013,17.913,17.8954,17.9013,159800.0
2008-04-01 12:10:00,30.5,30.52,30.5,30.52,664800.0,17.9013,17.913,17.9013,17.913,664800.0
2008-04-01 12:15:00,30.51,30.55,30.51,30.55,206600.0,17.9072,17.9307,17.9072,17.9307,206600.0
2008-04-01 12:20:00,30.55,30.55,30.55,30.55,173400.0,17.9307,17.9307,17.9307,17.9307,173400.0
2008-04-01 12:25:00,30.55,30.55,30.54,30.55,390400.0,17.9307,17.9307,17.9248,17.9307,390400.0
2008-04-01 12:30:00,30.55,30.57,30.55,30.56,210000.0,17.9307,17.9424,17.9307,17.9365,210000.0
2008-04-01 12:35:00,30.56,30.57,30.54,30.55,142000.0,17.9365,17.9424,17.9248,17.9307,142000.0
2008-04-01 12:40:00,30.54,30.55,30.53,30.54,101400.0,17.9248,17.9307,17.9189,17.9248,101400.0
2008-04-01 12:45:00,30.54,30.55,30.53,30.54,63800.0,17.9248,17.9307,17.9189,17.9248,63800.0
2008-04-01 12:50:00,30.55,30.55,30.54,30.55,103200.0,17.9307,17.9307,17.9248,17.9307,103200.0
2008-04-01 12:55:00,30.55,30.55,30.54,30.55,308200.0,17.9307,17.9307,17.9248,17.9307,308200.0
2008-04-01 13:00:00,30.54,30.58,30.54,30.57,1313000.0,17.9248,17.9483,17.9248,17.9424,1313000.0
2008-04-01 13:05:00,30.56,30.58,30.56,30.58,108200.0,17.9365,17.9483,17.9365,17.9483,108200.0
2008-04-01 13:10:00,30.58,30.58,30.57,30.57,113000.0,17.9483,17.9483,17.9424,17.9424,113000.0
2008-04-01 13:15:00,30.58,30.58,30.57,30.58,194800.0,17.9483,17.9483,17.9424,17.9483,194800.0
2008-04-01 13:20:00,30.58,30.58,30.57,30.58,336600.0,17.9483,17.9483,17.9424,17.9483,336600.0
2008-04-01 13:25:00,30.58,30.6,30.58,30.58,255600.0,17.9483,17.96,17.9483,17.9483,255600.0
2008-04-01 13:30:00,30.58,30.58,30.56,30.57,182400.0,17.9483,17.9483,17.9365,17.9424,182400.0
2008-04-01 13:35:00,30.57,30.58,30.57,30.57,163800.0,17.9424,17.9483,17.9424,17.9424,163800.0
2008-04-01 13:40:00,30.57,30.58,30.56,30.56,122800.0,17.9424,17.9483,17.9365,17.9365,122800.0
2008-04-01 13:45:00,30.56,30.57,30.55,30.56,111600.0,17.9365,17.9424,17.9307,17.9365,111600.0
2008-04-01 13:50:00,30.56,30.58,30.55,30.57,155600.0,17.9365,17.9483,17.9307,17.9424,155600.0
2008-04-01 13:55:00,30.56,30.58,30.56,30.57,127600.0,17.9365,17.9483,17.9365,17.9424,127600.0
2008-04-01 14:00:00,30.57,30.58,30.55,30.57,129000.0,17.9424,17.9483,17.9307,17.9424,129000.0
2008-04-01 14:05:00,30.57,30.58,30.57,30.57,139200.0,17.9424,17.9483,17.9424,17.9424,139200.0
2008-04-01 14:10:00,30.58,30.58,30.57,30.58,480800.0,17.9483,17.9483,17.9424,17.9483,480800.0
2008-04-01 14:15:00,30.58,30.58,30.57,30.57,173000.0,17.9483,17.9483,17.9424,17.9424,173000.0
2008-04-01 14:20:00,30.57,30.58,30.57,30.58,538000.0,17.9424,17.9483,17.9424,17.9483,538000.0
2008-04-01 14:25:00,30.58,30.58,30.56,30.56,149400.0,17.9483,17.9483,17.9365,17.9365,149400.0
2008-04-01 14:30:00,30.56,30.58,30.56,30.58,179800.0,17.9365,17.9483,17.9365,17.9483,179800.0
2008-04-01 14:35:00,30.58,30.58,30.56,30.57,369600.0,17.9483,17.9483,17.9365,17.9424,369600.0
2008-04-01 14:40:00,30.56,30.58,30.56,30.58,135800.0,17.9365,17.9483,17.9365,17.9483,135800.0
2008-04-01 14:45:00,30.57,30.58,30.56,30.57,166200.0,17.9424,17.9483,17.9365,17.9424,166200.0
2008-04-01 14:50:00,30.57,30.58,30.57,30.58,304200.0,17.9424,17.9483,17.9424,17.9483,304200.0
2008-04-01 14:55:00,30.58,30.58,30.55,30.56,505000.0,17.9483,17.9483,17.9307,17.9365,505000.0
2008-04-01 15:00:00,30.56,30.57,30.53,30.54,279200.0,17.9365,17.9424,17.9189,17.9248,279200.0
2008-04-01 15:05:00,30.54,30.55,30.53,30.55,282800.0,17.9248,17.9307,17.9189,17.9307,282800.0
2008-04-01 15:10:00,30.55,30.55,30.53,30.53,314800.0,17.9307,17.9307,17.9189,17.9189,314800.0
2008-04-01 15:15:00,30.53,30.55,30.5,30.51,725600.0,17.9189,17.9307,17.9013,17.9072,725600.0
2008-04-01 15:20:00,30.51,30.53,30.5,30.5,317600.0,17.9072,17.9189,17.9013,17.9013,317600.0
2008-04-01 15:25:00,30.5,30.53,30.49,30.5,457800.0,17.9013,17.9189,17.8954,17.9013,457800.0
2008-04-01 15:30:00,30.5,30.5,30.49,30.5,323400.0,17.9013,17.9013,17.8954,17.9013,323400.0
2008-04-01 15:35:00,30.5,30.56,30.49,30.56,473800.0,17.9013,17.9365,17.8954,17.9365,473800.0
2008-04-01 15:40:00,30.56,30.75,30.55,30.59,891200.0,17.9365,18.048,17.9307,17.9541,891200.0
2008-04-01 15:45:00,30.59,30.6,30.58,30.6,356800.0,17.9541,17.96,17.9483,17.96,356800.0
2008-04-01 15:50:00,30.6,30.67,30.6,30.66,621400.0,17.96,18.0011,17.96,17.9952,621400.0
2008-04-01 15:55:00,30.66,30.74,30.66,30.73,848600.0,17.9952,18.0422,17.9952,18.0363,848600.0
2008-04-02 09:30:00,30.68,30.68,30.43,30.47,759400.0,18.007,18.007,17.8602,17.8837,759400.0
2008-04-02 09:35:00,30.47,30.55,30.41,30.45,310800.0,17.8837,17.9307,17.8485,17.872,310800.0
2008-04-02 09:40:00,30.42,30.47,30.31,30.32,440800.0,17.8544,17.8837,17.7898,17.7957,440800.0
2008-04-02 09:45:00,30.32,30.4,30.11,30.15,672000.0,17.7957,17.8426,17.6724,17.6959,672000.0
2008-04-02 09:50:00,30.14,30.3,30.13,30.29,450200.0,17.69,17.7839,17.6841,17.7781,450200.0
2008-04-02 09:55:00,30.3,30.34,30.25,30.29,313800.0,17.7839,17.8074,17.7546,17.7781,313800.0
2008-04-02 10:00:00,30.3,30.36,30.29,30.33,414600.0,17.7839,17.8191,17.7781,17.8015,414600.0
2008-04-02 10:05:00,30.34,30.36,30.32,30.33,185600.0,17.8074,17.8191,17.7957,17.8015,185600.0
2008-04-02 10:10:00,30.33,30.36,30.29,30.34,169200.0,17.8015,17.8191,17.7781,17.8074,169200.0
2008-04-02 10:15:00,30.34,30.37,30.33,30.34,100400.0,17.8074,17.825,17.8015,17.8074,100400.0
2008-04-02 10:20:00,30.34,30.39,30.34,30.36,128200.0,17.8074,17.8367,17.8074,17.8191,128200.0
2008-04-02 10:25:00,30.36,30.37,30.35,30.36,154200.0,17.8191,17.825,17.8133,17.8191,154200.0
2008-04-02 10:30:00,30.36,30.41,30.33,30.33,298400.0,17.8191,17.8485,17.8015,17.8015,298400.0
2008-04-02 10:35:00,30.34,30.37,30.33,30.33,293400.0,17.8074,17.825,17.8015,17.8015,293400.0
2008-04-02 10:40:00,30.34,30.35,30.32,30.35,156800.0,17.8074,17.8133,17.7957,17.8133,156800.0
2008-04-02 10:45:00,30.36,30.4,30.35,30.39,223800.0,17.8191,17.8426,17.8133,17.8367,223800.0
2008-04-02 10:50:00,30.39,30.4,30.34,30.36,168800.0,17.8367,17.8426,17.8074,17.8191,168800.0
2008-04-02 10:55:00,30.36,30.4,30.36,30.37,153400.0,17.8191,17.8426,17.8191,17.825,153400.0
2008-04-02 11:00:00,30.38,30.39,30.35,30.35,286200.0,17.8309,17.8367,17.8133,17.8133,286200.0
2008-04-02 11:05:00,30.36,30.36,30.31,30.31,161600.0,17.8191,17.8191,17.7898,17.7898,161600.0
2008-04-02 11:10:00,30.32,30.32,30.28,30.32,153800.0,17.7957,17.7957,17.7722,17.7957,153800.0
2008-04-02 11:15:00,30.32,30.38,30.31,30.34,201600.0,17.7957,17.8309,17.7898,17.8074,201600.0
2008-04-02 11:20:00,30.34,30.39,30.34,30.36,114400.0,17.8074,17.8367,17.8074,17.8191,114400.0
2008-04-02 11:25:00,30.36,30.37,30.33,30.35,148600.0,17.8191,17.825,17.8015,17.8133,148600.0
2008-04-02 11:30:00,30.35,30.35,30.33,30.34,97600.0,17.8133,17.8133,17.8015,17.8074,97600.0
2008-04-02 11:35:00,30.34,30.36,30.34,30.35,470400.0,17.8074,17.8191,17.8074,17.8133,470400.0
2008-04-02 11:40:00,30.35,30.35,30.34,30.35,387600.0,17.8133,17.8133,17.8074,17.8133,387600.0
2008-04-02 11:45:00,30.35,30.35,30.34,30.35,149200.0,17.8133,17.8133,17.8074,17.8133,149200.0
2008-04-02 11:50:00,30.35,30.35,30.31,30.31,149400.0,17.8133,17.8133,17.7898,17.7898,149400.0
2008-04-02 11:55:00,30.32,30.32,30.3,30.32,80800.0,17.7957,17.7957,17.7839,17.7957,80800.0
2008-04-02 12:00:00,30.32,30.35,30.29,30.29,181200.0,17.7957,17.8133,17.7781,17.7781,181200.0
2008-04-02 12:05:00,30.28,30.3,30.25,30.25,203000.0,17.7722,17.7839,17.7546,17.7546,203000.0
2008-04-02 12:10:00,30.25,30.29,30.25,30.29,112200.0,17.7546,17.7781,17.7546,17.7781,112200.0
2008-04-02 12:15:00,30.29,30.3,30.27,30.29,88400.0,17.7781,17.7839,17.7663,17.7781,88400.0
2008-04-02 12:20:00,30.29,30.32,30.28,30.31,132600.0,17.7781,17.7957,17.7722,17.7898,132600.0
2008-04-02 12:25:00,30.31,30.31,30.25,30.26,119200.0,17.7898,17.7898,17.7546,17.7604,119200.0
2008-04-02 12:30:00,30.26,30.26,30.25,30.25,156200.0,17.7604,17.7604,17.7546,17.7546,156200.0
2008-04-02 12:35:00,30.25,30.25,30.24,30.24,175600.0,17.7546,17.7546,17.7487,17.7487,175600.0
2008-04-02 12:40:00,30.25,30.25,30.23,30.23,132200.0,17.7546,17.7546,17.7428,17.7428,132200.0
2008-04-02 12:45:00,30.23,30.27,30.23,30.26,154600.0,17.7428,17.7663,17.7428,17.7604,154600.0
2008-04-02 12:50:00,30.25,30.27,30.23,30.27,188000.0,17.7546,17.7663,17.7428,17.7663,188000.0
2008-04-02 12:55:00,30.27,30.27,30.25,30.25,105800.0,17.7663,17.7663,17.7546,17.7546,105800.0
2008-04-02 13:00:00,30.25,30.27,30.25,30.25,94800.0,17.7546,17.7663,17.7546,17.7546,94800.0
2008-04-02 13:05:00,30.26,30.3,30.25,30.29,198600.0,17.7604,17.7839,17.7546,17.7781,198600.0
2008-04-02 13:10:00,30.29,30.3,30.27,30.3,87200.0,17.7781,17.7839,17.7663,17.7839,87200.0
2008-04-02 13:15:00,30.3,30.31,30.29,30.31,62200.0,17.7839,17.7898,17.7781,17.7898,62200.0
2008-04-02 13:20:00,30.31,30.32,30.29,30.31,89200.0,17.7898,17.7957,17.7781,17.7898,89200.0
2008-04-02 13:25:00,30.31,30.34,30.3,30.32,88800.0,17.7898,17.8074,17.7839,17.7957,88800.0
2008-04-02 13:30:00,30.33,30.35,30.33,30.33,132000.0,17.8015,17.8133,17.8015,17.8015,132000.0
2008-04-02 13:35:00,30.33,30.34,30.32,30.34,89400.0,17.8015,17.8074,17.7957,17.8074,89400.0
2008-04-02 13:40:00,30.34,30.38,30.34,30.37,162000.0,17.8074,17.8309,17.8074,17.825,162000.0
2008-04-02 13:45:00,30.37,30.38,30.36,30.36,116000.0,17.825,17.8309,17.8191,17.8191,116000.0
2008-04-02 13:50:00,30.36,30.38,30.34,30.37,99400.0,17.8191,17.8309,17.8074,17.825,99400.0
2008-04-02 13:55:00,30.37,30.38,30.36,30.38,66400.0,17.825,17.8309,17.8191,17.8309,66400.0
2008-04-02 14:00:00,30.37,30.38,30.36,30.36,102200.0,17.825,17.8309,17.8191,17.8191,102200.0
2008-04-02 14:05:00,30.36,30.38,30.35,30.38,100600.0,17.8191,17.8309,17.8133,17.8309,100600.0
2008-04-02 14:10:00,30.37,30.38,30.36,30.36,106400.0,17.825,17.8309,17.8191,17.8191,106400.0
2008-04-02 14:15:00,30.36,30.36,30.32,30.32,204200.0,17.8191,17.8191,17.7957,17.7957,204200.0
2008-04-02 14:20:00,30.32,30.33,30.3,30.3,134400.0,17.7957,17.8015,17.7839,17.7839,134400.0
2008-04-02 14:25:00,30.3,30.3,30.27,30.28,77400.0,17.7839,17.7839,17.7663,17.7722,77400.0
2008-04-02 14:30:00,30.28,30.3,30.24,30.25,253600.0,17.7722,17.7839,17.7487,17.7546,253600.0
2008-04-02 14:35:00,30.25,30.26,30.22,30.22,263000.0,17.7546,17.7604,17.737,17.737,263000.0
2008-04-02 14:40:00,30.22,30.24,30.21,30.21,136000.0,17.737,17.7487,17.7311,17.7311,136000.0
2008-04-02 14:45:00,30.21,30.21,30.19,30.2,148600.0,17.7311,17.7311,17.7194,17.7252,148600.0
2008-04-02 14:50:00,30.2,30.2,30.17,30.17,227600.0,17.7252,17.7252,17.7076,17.7076,227600.0
2008-04-02 14:55:00,30.17,30.18,30.16,30.16,201400.0,17.7076,17.7135,17.7018,17.7018,201400.0
2008-04-02 15:00:00,30.17,30.18,30.15,30.15,199400.0,17.7076,17.7135,17.6959,17.6959,199400.0
2008-04-02 15:05:00,30.16,30.18,30.16,30.18,177200.0,17.7018,17.7135,17.7018,17.7135,177200.0
2008-04-02 15:10:00,30.18,30.22,30.17,30.21,269200.0,17.7135,17.737,17.7076,17.7311,269200.0
2008-04-02 15:15:00,30.21,30.22,30.18,30.2,205400.0,17.7311,17.737,17.7135,17.7252,205400.0
2008-04-02 15:20:00,30.2,30.22,30.18,30.21,285000.0,17.7252,17.737,17.7135,17.7311,285000.0
2008-04-02 15:25:00,30.21,30.23,30.21,30.22,209400.0,17.7311,17.7428,17.7311,17.737,209400.0
2008-04-02 15:30:00,30.23,30.23,30.21,30.21,191600.0,17.7428,17.7428,17.7311,17.7311,191600.0
2008-04-02 15:35:00,30.21,30.22,30.14,30.14,372600.0,17.7311,17.737,17.69,17.69,372600.0
2008-04-02 15:40:00,30.14,30.2,30.13,30.18,484800.0,17.69,17.7252,17.6841,17.7135,484800.0
2008-04-02 15:45:00,30.18,30.2,30.16,30.2,227000.0,17.7135,17.7252,17.7018,17.7252,227000.0
2008-04-02 15:50:00,30.2,30.2,30.15,30.19,431600.0,17.7252,17.7252,17.6959,17.7194,431600.0
2008-04-02 15:55:00,30.2,30.25,30.19,30.23,475400.0,17.7252,17.7546,17.7194,17.7428,475400.0
2008-04-03 09:30:00,30.15,30.28,30.13,30.15,428600.0,17.6959,17.7722,17.6841,17.6959,428600.0
2008-04-03 09:35:00,30.16,30.23,30.13,30.2,230800.0,17.7018,17.7428,17.6841,17.7252,230800.0
2008-04-03 09:40:00,30.21,30.22,30.15,30.18,155800.0,17.7311,17.737,17.6959,17.7135,155800.0
2008-04-03 09:45:00,30.17,30.18,30.15,30.16,280000.0,17.7076,17.7135,17.6959,17.7018,280000.0
2008-04-03 09:50:00,30.17,30.18,30.14,30.14,134000.0,17.7076,17.7135,17.69,17.69,134000.0
2008-04-03 09:55:00,30.15,30.23,30.15,30.21,237800.0,17.6959,17.7428,17.6959,17.7311,237800.0
2008-04-03 10:00:00,30.22,30.28,30.18,30.24,366000.0,17.737,17.7722,17.7135,17.7487,366000.0
2008-04-03 10:05:00,30.24,30.29,30.23,30.24,206600.0,17.7487,17.7781,17.7428,17.7487,206600.0
2008-04-03 10:10:00,30.24,30.25,30.21,30.22,211800.0,17.7487,17.7546,17.7311,17.737,211800.0
2008-04-03 10:15:00,30.22,30.23,30.16,30.2,242600.0,17.737,17.7428,17.7018,17.7252,242600.0
2008-04-03 10:20:00,30.2,30.23,30.18,30.2,145800.0,17.7252,17.7428,17.7135,17.7252,145800.0
2008-04-03 10:25:00,30.2,30.22,30.18,30.2,198600.0,17.7252,17.737,17.7135,17.7252,198600.0
2008-04-03 10:30:00,30.21,30.24,30.2,30.24,134800.0,17.7311,17.7487,17.7252,17.7487,134800.0
2008-04-03 10:35:00,30.23,30.24,30.22,30.23,184200.0,17.7428,17.7487,17.737,17.7428,184200.0
2008-04-03 10:40:00,30.23,30.3,30.23,30.29,203400.0,17.7428,17.7839,17.7428,17.7781,203400.0
2008-04-03 10:45:00,30.29,30.32,30.27,30.28,166000.0,17.7781,17.7957,17.7663,17.7722,166000.0
2008-04-03 10:50:00,30.28,30.3,30.26,30.3,177600.0,17.7722,17.7839,17.7604,17.7839,177600.0
2008-04-03 10:55:00,30.31,30.31,30.25,30.25,101000.0,17.7898,17.7898,17.7546,17.7546,101000.0
2008-04-03 11:00:00,30.25,30.28,30.2,30.21,243000.0,17.7546,17.7722,17.7252,17.7311,243000.0
2008-04-03 11:05:00,30.21,30.24,30.21,30.23,196200.0,17.7311,17.7487,17.7311,17.7428,196200.0
2008-04-03 11:10:00,30.23,30.24,30.21,30.21,209400.0,17.7428,17.7487,17.7311,17.7311,209400.0
2008-04-03 11:15:00,30.21,30.23,30.2,30.2,112000.0,17.7311,17.7428,17.7252,17.7252,112000.0
2008-04-03 11:20:00,30.21,30.23,30.2,30.22,108400.0,17.7311,17.7428,17.7252,17.737,108400.0
2008-04-03 11:25:00,30.22,30.23,30.2,30.21,159600.0,17.737,17.7428,17.7252,17.7311,159600.0
2008-04-03 11:30:00,30.21,30.22,30.2,30.21,96400.0,17.7311,17.737,17.7252,17.7311,96400.0
2008-04-03 11:35:00,30.21,30.23,30.2,30.2,311400.0,17.7311,17.7428,17.7252,17.7252,311400.0
2008-04-03 11:40:00,30.21,30.22,30.2,30.2,93400.0,17.7311,17.737,17.7252,17.7252,93400.0
2008-04-03 11:45:00,30.2,30.23,30.2,30.23,110200.0,17.7252,17.7428,17.7252,17.7428,110200.0
2008-04-03 11:50:00,30.23,30.26,30.22,30.26,75200.0,17.7428,17.7604,17.737,17.7604,75200.0
2008-04-03 11:55:00,30.25,30.25,30.23,30.24,93000.0,17.7546,17.7546,17.7428,17.7487,93000.0
2008-04-03 12:00:00,30.24,30.28,30.24,30.28,68200.0,17.7487,17.7722,17.7487,17.7722,68200.0
2008-04-03 12:05:00,30.28,30.28,30.26,30.27,67000.0,17.7722,17.7722,17.7604,17.7663,67000.0
2008-04-03 12:10:00,30.27,30.27,30.25,30.25,193600.0,17.7663,17.7663,17.7546,17.7546,193600.0
2008-04-03 12:15:00,30.25,30.25,30.23,30.23,72000.0,17.7546,17.7546,17.7428,17.7428,72000.0
2008-04-03 12:20:00,30.23,30.23,30.2,30.21,76600.0,17.7428,17.7428,17.7252,17.7311,76600.0
2008-04-03 12:25:00,30.21,30.22,30.2,30.22,27000.0,17.7311,17.737,17.7252,17.737,27000.0
2008-04-03 12:30:00,30.22,30.22,30.2,30.2,93600.0,17.737,17.737,17.7252,17.7252,93600.0
2008-04-03 12:35:00,30.2,30.22,30.19,30.22,98200.0,17.7252,17.737,17.7194,17.737,98200.0
2008-04-03 12:40:00,30.22,30.25,30.2,30.23,183800.0,17.737,17.7546,17.7252,17.7428,183800.0
2008-04-03 12:45:00,30.23,30.25,30.21,30.22,211400.0,17.7428,17.7546,17.7311,17.737,211400.0
2008-04-03 12:50:00,30.22,30.23,30.21,30.22,200400.0,17.737,17.7428,17.7311,17.737,200400.0
2008-04-03 12:55:00,30.22,30.24,30.21,30.22,93000.0,17.737,17.7487,17.7311,17.737,93000.0
2008-04-03 13:00:00,30.22,30.22,30.21,30.21,46200.0,17.737,17.737,17.7311,17.7311,46200.0
2008-04-03 13:05:00,30.22,30.22,30.19,30.2,146400.0,17.737,17.737,17.7194,17.7252,146400.0
2008-04-03 13:10:00,30.19,30.22,30.19,30.2,242600.0,17.7194,17.737,17.7194,17.7252,242600.0
2008-04-03 13:15:00,30.2,30.21,30.2,30.21,114200.0,17.7252,17.7311,17.7252,17.7311,114200.0
2008-04-03 13:20:00,30.21,30.22,30.19,30.2,210200.0,17.7311,17.737,17.7194,17.7252,210200.0
2008-04-03 13:25:00,30.2,30.2,30.18,30.19,197000.0,17.7252,17.7252,17.7135,17.7194,197000.0
2008-04-03 13:30:00,30.19,30.2,30.17,30.18,238000.0,17.7194,17.7252,17.7076,17.7135,238000.0
2008-04-03 13:35:00,30.18,30.2,30.17,30.18,295800.0,17.7135,17.7252,17.7076,17.7135,295800.0
2008-04-03 13:40:00,30.18,30.18,30.16,30.16,183000.0,17.7135,17.7135,17.7018,17.7018,183000.0
2008-04-03 13:45:00,30.17,30.18,30.17,30.18,131400.0,17.7076,17.7135,17.7076,17.7135,131400.0
2008-04-03 13:50:00,30.19,30.2,30.18,30.2,259000.0,17.7194,17.7252,17.7135,17.7252,259000.0
2008-04-03 13:55:00,30.19,30.21,30.19,30.21,95800.0,17.7194,17.7311,17.7194,17.7311,95800.0
2008-04-03 14:00:00,30.21,30.22,30.19,30.2,142400.0,17.7311,17.737,17.7194,17.7252,142400.0
2008-04-03 14:05:00,30.2,30.22,30.2,30.21,81200.0,17.7252,17.737,17.7252,17.7311,81200.0
2008-04-03 14:10:00,30.21,30.24,30.2,30.24,94200.0,17.7311,17.7487,17.7252,17.7487,94200.0
2008-04-03 14:15:00,30.23,30.24,30.21,30.22,164800.0,17.7428,17.7487,17.7311,17.737,164800.0
2008-04-03 14:20:00,30.22,30.23,30.21,30.23,84400.0,17.737,17.7428,17.7311,17.7428,84400.0
2008-04-03 14:25:00,30.22,30.23,30.21,30.22,98400.0,17.737,17.7428,17.7311,17.737,98400.0
2008-04-03 14:30:00,30.22,30.23,30.22,30.23,90600.0,17.737,17.7428,17.737,17.7428,90600.0
2008-04-03 14:35:00,30.23,30.23,30.22,30.23,130800.0,17.7428,17.7428,17.737,17.7428,130800.0
2008-04-03 14:40:00,30.22,30.26,30.2,30.26,271600.0,17.737,17.7604,17.7252,17.7604,271600.0
2008-04-03 14:45:00,30.26,30.28,30.25,30.28,143800.0,17.7604,17.7722,17.7546,17.7722,143800.0
2008-04-03 14:50:00,30.28,30.28,30.24,30.25,115400.0,17.7722,17.7722,17.7487,17.7546,115400.0
2008-04-03 14:55:00,30.25,30.28,30.25,30.28,101800.0,17.7546,17.7722,17.7546,17.7722,101800.0
2008-04-03 15:00:00,30.28,30.29,30.26,30.28,126000.0,17.7722,17.7781,17.7604,17.7722,126000.0
2008-04-03 15:05:00,30.27,30.28,30.25,30.25,445800.0,17.7663,17.7722,17.7546,17.7546,445800.0
2008-04-03 15:10:00,30.25,30.25,30.24,30.24,109200.0,17.7546,17.7546,17.7487,17.7487,109200.0
2008-04-03 15:15:00,30.24,30.27,30.23,30.25,228000.0,17.7487,17.7663,17.7428,17.7546,228000.0
2008-04-03 15:20:00,30.25,30.27,30.25,30.25,155200.0,17.7546,17.7663,17.7546,17.7546,155200.0
2008-04-03 15:25:00,30.25,30.26,30.22,30.25,776400.0,17.7546,17.7604,17.737,17.7546,776400.0
2008-04-03 15:30:00,30.25,30.3,30.25,30.29,338800.0,17.7546,17.7839,17.7546,17.7781,338800.0
2008-04-03 15:35:00,30.29,30.29,30.24,30.24,600600.0,17.7781,17.7781,17.7487,17.7487,600600.0
2008-04-03 15:40:00,30.24,30.26,30.2,30.21,196000.0,17.7487,17.7604,17.7252,17.7311,196000.0
2008-04-03 15:45:00,30.21,30.22,30.2,30.22,247800.0,17.7311,17.737,17.7252,17.737,247800.0
2008-04-03 15:50:00,30.22,30.26,30.21,30.25,434600.0,17.737,17.7604,17.7311,17.7546,434600.0
2008-04-03 15:55:00,30.25,30.28,30.25,30.28,376400.0,17.7546,17.7722,17.7546,17.7722,376400.0
2008-04-04 09:30:00,30.27,30.42,30.27,30.31,419200.0,17.7663,17.8544,17.7663,17.7898,419200.0
2008-04-04 09:35:00,30.33,30.38,30.3,30.32,136200.0,17.8015,17.8309,17.7839,17.7957,136200.0
2008-04-04 09:40:00,30.32,30.4,30.31,30.35,282400.0,17.7957,17.8426,17.7898,17.8133,282400.0
2008-04-04 09:45:00,30.35,30.36,30.31,30.35,187800.0,17.8133,17.8191,17.7898,17.8133,187800.0
2008-04-04 09:50:00,30.35,30.41,30.34,30.39,142200.0,17.8133,17.8485,17.8074,17.8367,142200.0
2008-04-04 09:55:00,30.39,30.43,30.37,30.41,248000.0,17.8367,17.8602,17.825,17.8485,248000.0
2008-04-04 10:00:00,30.42,30.43,30.38,30.42,149200.0,17.8544,17.8602,17.8309,17.8544,149200.0
2008-04-04 10:05:00,30.43,30.43,30.38,30.42,213800.0,17.8602,17.8602,17.8309,17.8544,213800.0
2008-04-04 10:10:00,30.41,30.45,30.4,30.41,117600.0,17.8485,17.872,17.8426,17.8485,117600.0
2008-04-04 10:15:00,30.41,30.43,30.38,30.42,122600.0,17.8485,17.8602,17.8309,17.8544,122600.0
2008-04-04 10:20:00,30.42,30.47,30.41,30.45,118600.0,17.8544,17.8837,17.8485,17.872,118600.0
2008-04-04 10:25:00,30.45,30.46,30.42,30.43,233600.0,17.872,17.8778,17.8544,17.8602,233600.0
2008-04-04 10:30:00,30.43,30.43,30.37,30.4,394400.0,17.8602,17.8602,17.825,17.8426,394400.0
2008-04-04 10:35:00,30.41,30.41,30.37,30.38,296000.0,17.8485,17.8485,17.825,17.8309,296000.0
2008-04-04 10:40:00,30.38,30.38,30.35,30.35,167000.0,17.8309,17.8309,17.8133,17.8133,167000.0
2008-04-04 10:45:00,30.35,30.36,30.33,30.33,131800.0,17.8133,17.8191,17.8015,17.8015,131800.0
2008-04-04 10:50:00,30.34,30.35,30.33,30.34,108000.0,17.8074,17.8133,17.8015,17.8074,108000.0
2008-04-04 10:55:00,30.33,30.33,30.28,30.31,179000.0,17.8015,17.8015,17.7722,17.7898,179000.0
2008-04-04 11:00:00,30.31,30.33,30.3,30.33,78200.0,17.7898,17.8015,17.7839,17.8015,78200.0
2008-04-04 11:05:00,30.33,30.36,30.31,30.33,86200.0,17.8015,17.8191,17.7898,17.8015,86200.0
2008-04-04 11:10:00,30.33,30.35,30.31,30.33,84400.0,17.8015,17.8133,17.7898,17.8015,84400.0
2008-04-04 11:15:00,30.33,30.33,30.28,30.31,89200.0,17.8015,17.8015,17.7722,17.7898,89200.0
2008-04-04 11:20:00,30.3,30.33,30.29,30.29,111000.0,17.7839,17.8015,17.7781,17.7781,111000.0
2008-04-04 11:25:00,30.29,30.32,30.28,30.28,132600.0,17.7781,17.7957,17.7722,17.7722,132600.0
2008-04-04 11:30:00,30.29,30.29,30.25,30.28,165400.0,17.7781,17.7781,17.7546,17.7722,165400.0
2008-04-04 11:35:00,30.28,30.3,30.25,30.25,97000.0,17.7722,17.7839,17.7546,17.7546,97000.0
2008-04-04 11:40:00,30.25,30.27,30.23,30.23,113400.0,17.7546,17.7663,17.7428,17.7428,113400.0
2008-04-04 11:45:00,30.23,30.24,30.21,30.22,120200.0,17.7428,17.7487,17.7311,17.737,120200.0
2008-04-04 11:50:00,30.22,30.26,30.21,30.25,121000.0,17.737,17.7604,17.7311,17.7546,121000.0
2008-04-04 11:55:00,30.26,30.26,30.23,30.25,172600.0,17.7604,17.7604,17.7428,17.7546,172600.0
2008-04-04 12:00:00,30.24,30.25,30.23,30.24,52600.0,17.7487,17.7546,17.7428,17.7487,52600.0
2008-04-04 12:05:00,30.24,30.27,30.24,30.27,133000.0,17.7487,17.7663,17.7487,17.7663,133000.0
2008-04-04 12:10:00,30.26,30.3,30.25,30.27,153600.0,17.7604,17.7839,17.7546,17.7663,153600.0
2008-04-04 12:15:00,30.27,30.3,30.26,30.28,199800.0,17.7663,17.7839,17.7604,17.7722,199800.0
2008-04-04 12:20:00,30.28,30.36,30.25,30.28,223800.0,17.7722,17.8191,17.7546,17.7722,223800.0
2008-04-04 12:25:00,30.28,30.31,30.27,30.31,184400.0,17.7722,17.7898,17.7663,17.7898,184400.0
2008-04-04 12:30:00,30.32,30.32,30.25,30.28,195800.0,17.7957,17.7957,17.7546,17.7722,195800.0
2008-04-04 12:35:00,30.28,30.29,30.27,30.28,591400.0,17.7722,17.7781,17.7663,17.7722,591400.0
2008-04-04 12:40:00,30.28,30.28,30.25,30.25,179200.0,17.7722,17.7722,17.7546,17.7546,179200.0
2008-04-04 12:45:00,30.25,30.26,30.23,30.24,147400.0,17.7546,17.7604,17.7428,17.7487,147400.0
2008-04-04 12:50:00,30.25,30.25,30.2,30.23,170600.0,17.7546,17.7546,17.7252,17.7428,170600.0
2008-04-04 12:55:00,30.24,30.25,30.21,30.22,271400.0,17.7487,17.7546,17.7311,17.737,271400.0
2008-04-04 13:00:00,30.22,30.25,30.21,30.23,124800.0,17.737,17.7546,17.7311,17.7428,124800.0
2008-04-04 13:05:00,30.23,30.23,30.18,30.2,264200.0,17.7428,17.7428,17.7135,17.7252,264200.0
2008-04-04 13:10:00,30.2,30.23,30.19,30.23,156200.0,17.7252,17.7428,17.7194,17.7428,156200.0
2008-04-04 13:15:00,30.23,30.24,30.21,30.23,87400.0,17.7428,17.7487,17.7311,17.7428,87400.0
2008-04-04 13:20:00,30.23,30.24,30.21,30.23,154800.0,17.7428,17.7487,17.7311,17.7428,154800.0
2008-04-04 13:25:00,30.23,30.24,30.18,30.18,206400.0,17.7428,17.7487,17.7135,17.7135,206400.0
2008-04-04 13:30:00,30.19,30.21,30.18,30.2,145200.0,17.7194,17.7311,17.7135,17.7252,145200.0
2008-04-04 13:35:00,30.2,30.23,30.19,30.23,62600.0,17.7252,17.7428,17.7194,17.7428,62600.0
2008-04-04 13:40:00,30.23,30.24,30.22,30.23,104200.0,17.7428,17.7487,17.737,17.7428,104200.0
2008-04-04 13:45:00,30.23,30.26,30.23,30.23,130800.0,17.7428,17.7604,17.7428,17.7428,130800.0
2008-04-04 13:50:00,30.24,30.24,30.21,30.24,120800.0,17.7487,17.7487,17.7311,17.7487,120800.0
2008-04-04 13:55:00,30.24,30.25,30.23,30.24,89000.0,17.7487,17.7546,17.7428,17.7487,89000.0
2008-04-04 14:00:00,30.25,30.25,30.21,30.23,134000.0,17.7546,17.7546,17.7311,17.7428,134000.0
2008-04-04 14:05:00,30.23,30.24,30.22,30.22,143600.0,17.7428,17.7487,17.737,17.737,143600.0
2008-04-04 14:10:00,30.23,30.23,30.21,30.23,90600.0,17.7428,17.7428,17.7311,17.7428,90600.0
2008-04-04 14:15:00,30.23,30.24,30.19,30.2,199000.0,17.7428,17.7487,17.7194,17.7252,199000.0
2008-04-04 14:20:00,30.2,30.21,30.2,30.2,108400.0,17.7252,17.7311,17.7252,17.7252,108400.0
2008-04-04 14:25:00,30.2,30.21,30.17,30.18,122400.0,17.7252,17.7311,17.7076,17.7135,122400.0
2008-04-04 14:30:00,30.18,30.2,30.16,30.17,196800.0,17.7135,17.7252,17.7018,17.7076,196800.0
2008-04-04 14:35:00,30.17,30.21,30.15,30.21,268800.0,17.7076,17.7311,17.6959,17.7311,268800.0
2008-04-04 14:40:00,30.21,30.23,30.21,30.22,109400.0,17.7311,17.7428,17.7311,17.737,109400.0
2008-04-04 14:45:00,30.21,30.22,30.21,30.22,109000.0,17.7311,17.737,17.7311,17.737,109000.0
2008-04-04 14:50:00,30.22,30.24,30.22,30.24,127200.0,17.737,17.7487,17.737,17.7487,127200.0
2008-04-04 14:55:00,30.24,30.25,30.23,30.25,137000.0,17.7487,17.7546,17.7428,17.7546,137000.0
2008-04-04 15:00:00,30.25,30.26,30.24,30.25,265600.0,17.7546,17.7604,17.7487,17.7546,265600.0
2008-04-04 15:05:00,30.25,30.25,30.24,30.24,153200.0,17.7546,17.7546,17.7487,17.7487,153200.0
2008-04-04 15:10:00,30.24,30.25,30.22,30.22,301000.0,17.7487,17.7546,17.737,17.737,301000.0
2008-04-04 15:15:00,30.22,30.23,30.21,30.21,104000.0,17.737,17.7428,17.7311,17.7311,104000.0
2008-04-04 15:20:00,30.22,30.24,30.22,30.23,130600.0,17.737,17.7487,17.737,17.7428,130600.0
2008-04-04 15:25:00,30.23,30.23,30.17,30.18,221800.0,17.7428,17.7428,17.7076,17.7135,221800.0
2008-04-04 15:30:00,30.18,30.18,30.16,30.16,168000.0,17.7135,17.7135,17.7018,17.7018,168000.0
2008-04-04 15:35:00,30.16,30.18,30.15,30.15,251600.0,17.7018,17.7135,17.6959,17.6959,251600.0
2008-04-04 15:40:00,30.15,30.17,30.14,30.15,215600.0,17.6959,17.7076,17.69,17.6959,215600.0
2008-04-04 15:45:00,30.15,30.15,30.1,30.11,343200.0,17.6959,17.6959,17.6665,17.6724,343200.0
2008-04-04 15:50:00,30.11,30.2,30.11,30.16,464200.0,17.6724,17.7252,17.6724,17.7018,464200.0
2008-04-04 15:55:00,30.16,30.19,30.13,30.14,689600.0,17.7018,17.7194,17.6841,17.69,689600.0
2008-04-07 09:30:00,30.14,30.25,30.14,30.21,317000.0,17.69,17.7546,17.69,17.7311,317000.0
2008-04-07 09:35:00,30.21,30.25,30.19,30.21,247200.0,17.7311,17.7546,17.7194,17.7311,247200.0
2008-04-07 09:40:00,30.2,30.21,30.18,30.18,168600.0,17.7252,17.7311,17.7135,17.7135,168600.0
2008-04-07 09:45:00,30.18,30.2,30.16,30.18,189200.0,17.7135,17.7252,17.7018,17.7135,189200.0
2008-04-07 09:50:00,30.18,30.25,30.17,30.25,280800.0,17.7135,17.7546,17.7076,17.7546,280800.0
2008-04-07 09:55:00,30.25,30.27,30.23,30.25,223200.0,17.7546,17.7663,17.7428,17.7546,223200.0
2008-04-07 10:00:00,30.25,30.27,30.24,30.26,238800.0,17.7546,17.7663,17.7487,17.7604,238800.0
2008-04-07 10:05:00,30.27,30.29,30.25,30.26,267800.0,17.7663,17.7781,17.7546,17.7604,267800.0
2008-04-07 10:10:00,30.25,30.3,30.25,30.25,544200.0,17.7546,17.7839,17.7546,17.7546,544200.0
2008-04-07 10:15:00,30.25,30.27,30.25,30.25,262200.0,17.7546,17.7663,17.7546,17.7546,262200.0
2008-04-07 10:20:00,30.25,30.26,30.23,30.23,176000.0,17.7546,17.7604,17.7428,17.7428,176000.0
2008-04-07 10:25:00,30.24,30.24,30.23,30.24,156800.0,17.7487,17.7487,17.7428,17.7487,156800.0
2008-04-07 10:30:00,30.24,30.26,30.23,30.23,175200.0,17.7487,17.7604,17.7428,17.7428,175200.0
2008-04-07 10:35:00,30.23,30.23,30.2,30.21,144200.0,17.7428,17.7428,17.7252,17.7311,144200.0
2008-04-07 10:40:00,30.21,30.21,30.2,30.21,407600.0,17.7311,17.7311,17.7252,17.7311,407600.0
2008-04-07 10:45:00,30.21,30.22,30.19,30.19,160800.0,17.7311,17.737,17.7194,17.7194,160800.0
2008-04-07 10:50:00,30.2,30.21,30.18,30.2,157800.0,17.7252,17.7311,17.7135,17.7252,157800.0
2008-04-07 10:55:00,30.2,30.21,30.19,30.21,145400.0,17.7252,17.7311,17.7194,17.7311,145400.0
2008-04-07 11:00:00,30.21,30.21,30.2,30.21,379400.0,17.7311,17.7311,17.7252,17.7311,379400.0
2008-04-07 11:05:00,30.21,30.21,30.19,30.2,134200.0,17.7311,17.7311,17.7194,17.7252,134200.0
2008-04-07 11:10:00,30.2,30.21,30.2,30.2,152200.0,17.7252,17.7311,17.7252,17.7252,152200.0
2008-04-07 11:15:00,30.2,30.23,30.2,30.22,437000.0,17.7252,17.7428,17.7252,17.737,437000.0
2008-04-07 11:20:00,30.23,30.25,30.22,30.23,169400.0,17.7428,17.7546,17.737,17.7428,169400.0
2008-04-07 11:25:00,30.23,30.25,30.22,30.25,255600.0,17.7428,17.7546,17.737,17.7546,255600.0
2008-04-07 11:30:00,30.25,30.25,30.24,30.25,206200.0,17.7546,17.7546,17.7487,17.7546,206200.0
2008-04-07 11:35:00,30.25,30.3,30.24,30.25,535800.0,17.7546,17.7839,17.7487,17.7546,535800.0
2008-04-07 11:40:00,30.25,30.28,30.25,30.27,218400.0,17.7546,17.7722,17.7546,17.7663,218400.0
2008-04-07 11:45:00,30.27,30.29,30.25,30.28,186800.0,17.7663,17.7781,17.7546,17.7722,186800.0
2008-04-07 11:50:00,30.28,30.29,30.27,30.28,113600.0,17.7722,17.7781,17.7663,17.7722,113600.0
2008-04-07 11:55:00,30.27,30.28,30.26,30.27,142400.0,17.7663,17.7722,17.7604,17.7663,142400.0
2008-04-07 12:00:00,30.27,30.28,30.26,30.28,120200.0,17.7663,17.7722,17.7604,17.7722,120200.0
2008-04-07 12:05:00,30.28,30.28,30.25,30.27,97000.0,17.7722,17.7722,17.7546,17.7663,97000.0
2008-04-07 12:10:00,30.27,30.27,30.25,30.25,101000.0,17.7663,17.7663,17.7546,17.7546,101000.0
2008-04-07 12:15:00,30.25,30.26,30.22,30.23,107800.0,17.7546,17.7604,17.737,17.7428,107800.0
2008-04-07 12:20:00,30.23,30.25,30.2,30.22,151200.0,17.7428,17.7546,17.7252,17.737,151200.0
2008-04-07 12:25:00,30.22,30.24,30.22,30.22,54400.0,17.737,17.7487,17.737,17.737,54400.0
2008-04-07 12:30:00,30.22,30.23,30.21,30.22,62800.0,17.737,17.7428,17.7311,17.737,62800.0
2008-04-07 12:35:00,30.22,30.24,30.22,30.23,109400.0,17.737,17.7487,17.737,17.7428,109400.0
2008-04-07 12:40:00,30.23,30.24,30.22,30.23,120200.0,17.7428,17.7487,17.737,17.7428,120200.0
2008-04-07 12:45:00,30.23,30.24,30.22,30.23,63200.0,17.7428,17.7487,17.737,17.7428,63200.0
2008-04-07 12:50:00,30.24,30.24,30.21,30.21,101200.0,17.7487,17.7487,17.7311,17.7311,101200.0
2008-04-07 12:55:00,30.21,30.23,30.21,30.23,97400.0,17.7311,17.7428,17.7311,17.7428,97400.0
2008-04-07 13:00:00,30.23,30.23,30.2,30.21,88600.0,17.7428,17.7428,17.7252,17.7311,88600.0
2008-04-07 13:05:00,30.21,30.21,30.2,30.2,55400.0,17.7311,17.7311,17.7252,17.7252,55400.0
2008-04-07 13:10:00,30.2,30.21,30.2,30.21,83600.0,17.7252,17.7311,17.7252,17.7311,83600.0
2008-04-07 13:15:00,30.21,30.22,30.21,30.22,78200.0,17.7311,17.737,17.7311,17.737,78200.0
2008-04-07 13:20:00,30.22,30.22,30.21,30.21,82800.0,17.737,17.737,17.7311,17.7311,82800.0
2008-04-07 13:25:00,30.21,30.22,30.2,30.21,313800.0,17.7311,17.737,17.7252,17.7311,313800.0
2008-04-07 13:30:00,30.21,30.22,30.21,30.21,62400.0,17.7311,17.737,17.7311,17.7311,62400.0
2008-04-07 13:35:00,30.22,30.23,30.2,30.22,170200.0,17.737,17.7428,17.7252,17.737,170200.0
2008-04-07 13:40:00,30.22,30.23,30.22,30.23,133800.0,17.737,17.7428,17.737,17.7428,133800.0
2008-04-07 13:45:00,30.23,30.25,30.23,30.25,68200.0,17.7428,17.7546,17.7428,17.7546,68200.0
2008-04-07 13:50:00,30.25,30.25,30.25,30.25,75800.0,17.7546,17.7546,17.7546,17.7546,75800.0
2008-04-07 13:55:00,30.25,30.25,30.24,30.25,101600.0,17.7546,17.7546,17.7487,17.7546,101600.0
2008-04-07 14:00:00,30.25,30.26,30.24,30.24,95800.0,17.7546,17.7604,17.7487,17.7487,95800.0
2008-04-07 14:05:00,30.25,30.25,30.24,30.25,147200.0,17.7546,17.7546,17.7487,17.7546,147200.0
2008-04-07 14:10:00,30.25,30.25,30.24,30.25,82800.0,17.7546,17.7546,17.7487,17.7546,82800.0
2008-04-07 14:15:00,30.25,30.27,30.24,30.25,381400.0,17.7546,17.7663,17.7487,17.7546,381400.0
2008-04-07 14:20:00,30.25,30.28,30.25,30.26,189400.0,17.7546,17.7722,17.7546,17.7604,189400.0
2008-04-07 14:25:00,30.26,30.3,30.26,30.29,98800.0,17.7604,17.7839,17.7604,17.7781,98800.0
2008-04-07 14:30:00,30.29,30.3,30.26,30.28,116400.0,17.7781,17.7839,17.7604,17.7722,116400.0
2008-04-07 14:35:00,30.28,30.3,30.25,30.29,105800.0,17.7722,17.7839,17.7546,17.7781,105800.0
2008-04-07 14:40:00,30.28,30.3,30.27,30.29,88800.0,17.7722,17.7839,17.7663,17.7781,88800.0
2008-04-07 14:45:00,30.29,30.3,30.28,30.29,80000.0,17.7781,17.7839,17.7722,17.7781,80000.0
2008-04-07 14:50:00,30.29,30.31,30.28,30.29,102400.0,17.7781,17.7898,17.7722,17.7781,102400.0
2008-04-07 14:55:00,30.29,30.3,30.27,30.27,70400.0,17.7781,17.7839,17.7663,17.7663,70400.0
2008-04-07 15:00:00,30.27,30.28,30.25,30.25,253000.0,17.7663,17.7722,17.7546,17.7546,253000.0
2008-04-07 15:05:00,30.25,30.25,30.23,30.24,96000.0,17.7546,17.7546,17.7428,17.7487,96000.0
2008-04-07 15:10:00,30.24,30.25,30.22,30.24,158200.0,17.7487,17.7546,17.737,17.7487,158200.0
2008-04-07 15:15:00,30.23,30.25,30.23,30.24,123200.0,17.7428,17.7546,17.7428,17.7487,123200.0
2008-04-07 15:20:00,30.24,30.26,30.24,30.25,130800.0,17.7487,17.7604,17.7487,17.7546,130800.0
2008-04-07 15:25:00,30.25,30.27,30.24,30.27,157000.0,17.7546,17.7663,17.7487,17.7663,157000.0
2008-04-07 15:30:00,30.27,30.27,30.19,30.2,290800.0,17.7663,17.7663,17.7194,17.7252,290800.0
2008-04-07 15:35:00,30.2,30.2,30.16,30.18,286200.0,17.7252,17.7252,17.7018,17.7135,286200.0
2008-04-07 15:40:00,30.18,30.19,30.17,30.17,203400.0,17.7135,17.7194,17.7076,17.7076,203400.0
2008-04-07 15:45:00,30.17,30.18,30.15,30.15,213200.0,17.7076,17.7135,17.6959,17.6959,213200.0
2008-04-07 15:50:00,30.15,30.18,30.15,30.16,304600.0,17.6959,17.7135,17.6959,17.7018,304600.0
2008-04-07 15:55:00,30.16,30.18,30.15,30.16,386600.0,17.7018,17.7135,17.6959,17.7018,386600.0
2008-04-08 09:30:00,30.14,30.17,30.06,30.16,356000.0,17.69,17.7076,17.6431,17.7018,356000.0
2008-04-08 09:35:00,30.16,30.16,30.06,30.16,207400.0,17.7018,17.7018,17.6431,17.7018,207400.0
2008-04-08 09:40:00,30.15,30.21,30.14,30.2,218400.0,17.6959,17.7311,17.69,17.7252,218400.0
2008-04-08 09:45:00,30.2,30.24,30.18,30.23,159800.0,17.7252,17.7487,17.7135,17.7428,159800.0
2008-04-08 09:50:00,30.23,30.24,30.12,30.12,247600.0,17.7428,17.7487,17.6783,17.6783,247600.0
2008-04-08 09:55:00,30.12,30.13,30.09,30.11,199400.0,17.6783,17.6841,17.6607,17.6724,199400.0
2008-04-08 10:00:00,30.11,30.12,30.07,30.08,246400.0,17.6724,17.6783,17.6489,17.6548,246400.0
2008-04-08 10:05:00,30.07,30.08,30.06,30.07,176200.0,17.6489,17.6548,17.6431,17.6489,176200.0
2008-04-08 10:10:00,30.07,30.1,30.05,30.07,191600.0,17.6489,17.6665,17.6372,17.6489,191600.0
2008-04-08 10:15:00,30.07,30.08,30.06,30.06,122600.0,17.6489,17.6548,17.6431,17.6431,122600.0
2008-04-08 10:20:00,30.06,30.09,30.06,30.07,171800.0,17.6431,17.6607,17.6431,17.6489,171800.0
2008-04-08 10:25:00,30.08,30.1,30.06,30.07,209800.0,17.6548,17.6665,17.6431,17.6489,209800.0
2008-04-08 10:30:00,30.06,30.07,30.02,30.03,182200.0,17.6431,17.6489,17.6196,17.6255,182200.0
2008-04-08 10:35:00,30.02,30.03,29.93,29.97,438200.0,17.6196,17.6255,17.5668,17.5902,438200.0
2008-04-08 10:40:00,29.97,30.0,29.97,30.0,104200.0,17.5902,17.6078,17.5902,17.6078,104200.0
2008-04-08 10:45:00,30.0,30.0,30.0,30.0,111400.0,17.6078,17.6078,17.6078,17.6078,111400.0
2008-04-08 10:50:00,30.0,30.0,30.0,30.0,93000.0,17.6078,17.6078,17.6078,17.6078,93000.0
2008-04-08 10:55:00,30.0,30.05,30.0,30.05,186600.0,17.6078,17.6372,17.6078,17.6372,186600.0
2008-04-08 11:00:00,30.05,30.08,30.05,30.08,287200.0,17.6372,17.6548,17.6372,17.6548,287200.0
2008-04-08 11:05:00,30.09,30.13,30.08,30.13,143000.0,17.6607,17.6841,17.6548,17.6841,143000.0
2008-04-08 11:10:00,30.13,30.15,30.11,30.14,237600.0,17.6841,17.6959,17.6724,17.69,237600.0
2008-04-08 11:15:00,30.14,30.18,30.14,30.17,196000.0,17.69,17.7135,17.69,17.7076,196000.0
2008-04-08 11:20:00,30.17,30.23,30.16,30.23,258600.0,17.7076,17.7428,17.7018,17.7428,258600.0
2008-04-08 11:25:00,30.23,30.23,30.18,30.18,126000.0,17.7428,17.7428,17.7135,17.7135,126000.0
2008-04-08 11:30:00,30.18,30.22,30.18,30.21,109600.0,17.7135,17.737,17.7135,17.7311,109600.0
2008-04-08 11:35:00,30.21,30.25,30.21,30.25,143600.0,17.7311,17.7546,17.7311,17.7546,143600.0
2008-04-08 11:40:00,30.25,30.28,30.24,30.27,167000.0,17.7546,17.7722,17.7487,17.7663,167000.0
2008-04-08 11:45:00,30.28,30.28,30.27,30.27,153600.0,17.7722,17.7722,17.7663,17.7663,153600.0
2008-04-08 11:50:00,30.27,30.28,30.27,30.27,106200.0,17.7663,17.7722,17.7663,17.7663,106200.0
2008-04-08 11:55:00,30.27,30.28,30.25,30.25,59200.0,17.7663,17.7722,17.7546,17.7546,59200.0
2008-04-08 12:00:00,30.25,30.25,30.22,30.25,210200.0,17.7546,17.7546,17.737,17.7546,210200.0
2008-04-08 12:05:00,30.25,30.27,30.25,30.27,60800.0,17.7546,17.7663,17.7546,17.7663,60800.0
2008-04-08 12:10:00,30.27,30.27,30.21,30.24,106400.0,17.7663,17.7663,17.7311,17.7487,106400.0
2008-04-08 12:15:00,30.23,30.26,30.23,30.25,247800.0,17.7428,17.7604,17.7428,17.7546,247800.0
2008-04-08 12:20:00,30.25,30.27,30.25,30.26,210000.0,17.7546,17.7663,17.7546,17.7604,210000.0
2008-04-08 12:25:00,30.26,30.27,30.21,30.22,169400.0,17.7604,17.7663,17.7311,17.737,169400.0
2008-04-08 12:30:00,30.22,30.24,30.2,30.2,125400.0,17.737,17.7487,17.7252,17.7252,125400.0
2008-04-08 12:35:00,30.2,30.2,30.18,30.18,222200.0,17.7252,17.7252,17.7135,17.7135,222200.0
2008-04-08 12:40:00,30.18,30.2,30.16,30.17,174200.0,17.7135,17.7252,17.7018,17.7076,174200.0
2008-04-08 12:45:00,30.17,30.18,30.15,30.16,446200.0,17.7076,17.7135,17.6959,17.7018,446200.0
2008-04-08 12:50:00,30.17,30.21,30.16,30.21,203600.0,17.7076,17.7311,17.7018,17.7311,203600.0
2008-04-08 12:55:00,30.22,30.23,30.16,30.17,312600.0,17.737,17.7428,17.7018,17.7076,312600.0
2008-04-08 13:00:00,30.17,30.2,30.16,30.19,94600.0,17.7076,17.7252,17.7018,17.7194,94600.0
2008-04-08 13:05:00,30.19,30.22,30.18,30.22,53600.0,17.7194,17.737,17.7135,17.737,53600.0
2008-04-08 13:10:00,30.22,30.24,30.21,30.23,75200.0,17.737,17.7487,17.7311,17.7428,75200.0
2008-04-08 13:15:00,30.23,30.23,30.22,30.22,75000.0,17.7428,17.7428,17.737,17.737,75000.0
2008-04-08 13:20:00,30.23,30.25,30.22,30.25,246600.0,17.7428,17.7546,17.737,17.7546,246600.0
2008-04-08 13:25:00,30.24,30.29,30.24,30.28,182800.0,17.7487,17.7781,17.7487,17.7722,182800.0
2008-04-08 13:30:00,30.28,30.29,30.25,30.25,124800.0,17.7722,17.7781,17.7546,17.7546,124800.0
2008-04-08 13:35:00,30.25,30.27,30.25,30.25,115200.0,17.7546,17.7663,17.7546,17.7546,115200.0
2008-04-08 13:40:00,30.25,30.25,30.2,30.22,97600.0,17.7546,17.7546,17.7252,17.737,97600.0
2008-04-08 13:45:00,30.22,30.24,30.22,30.24,98800.0,17.737,17.7487,17.737,17.7487,98800.0
2008-04-08 13:50:00,30.24,30.25,30.23,30.23,105400.0,17.7487,17.7546,17.7428,17.7428,105400.0
2008-04-08 13:55:00,30.23,30.25,30.22,30.24,77800.0,17.7428,17.7546,17.737,17.7487,77800.0
2008-04-08 14:00:00,30.24,30.25,30.22,30.25,184000.0,17.7487,17.7546,17.737,17.7546,184000.0
2008-04-08 14:05:00,30.25,30.25,30.2,30.21,139200.0,17.7546,17.7546,17.7252,17.7311,139200.0
2008-04-08 14:10:00,30.22,30.23,30.2,30.22,194600.0,17.737,17.7428,17.7252,17.737,194600.0
2008-04-08 14:15:00,30.23,30.24,30.18,30.2,245600.0,17.7428,17.7487,17.7135,17.7252,245600.0
2008-04-08 14:20:00,30.2,30.21,30.17,30.19,162400.0,17.7252,17.7311,17.7076,17.7194,162400.0
2008-04-08 14:25:00,30.2,30.2,30.16,30.17,175600.0,17.7252,17.7252,17.7018,17.7076,175600.0
2008-04-08 14:30:00,30.17,30.18,30.13,30.14,381200.0,17.7076,17.7135,17.6841,17.69,381200.0
2008-04-08 14:35:00,30.14,30.17,30.13,30.17,201200.0,17.69,17.7076,17.6841,17.7076,201200.0
2008-04-08 14:40:00,30.17,30.18,30.16,30.17,237800.0,17.7076,17.7135,17.7018,17.7076,237800.0
2008-04-08 14:45:00,30.17,30.18,30.17,30.18,117600.0,17.7076,17.7135,17.7076,17.7135,117600.0
2008-04-08 14:50:00,30.18,30.24,30.18,30.22,274800.0,17.7135,17.7487,17.7135,17.737,274800.0
2008-04-08 14:55:00,30.23,30.24,30.21,30.24,292200.0,17.7428,17.7487,17.7311,17.7487,292200.0
2008-04-08 15:00:00,30.23,30.23,30.22,30.23,138800.0,17.7428,17.7428,17.737,17.7428,138800.0
2008-04-08 15:05:00,30.23,30.24,30.18,30.19,253000.0,17.7428,17.7487,17.7135,17.7194,253000.0
2008-04-08 15:10:00,30.2,30.2,30.15,30.15,341800.0,17.7252,17.7252,17.6959,17.6959,341800.0
2008-04-08 15:15:00,30.15,30.18,30.15,30.17,148800.0,17.6959,17.7135,17.6959,17.7076,148800.0
2008-04-08 15:20:00,30.17,30.18,30.14,30.16,186800.0,17.7076,17.7135,17.69,17.7018,186800.0
2008-04-08 15:25:00,30.16,30.17,30.15,30.17,299200.0,17.7018,17.7076,17.6959,17.7076,299200.0
2008-04-08 15:30:00,30.17,30.24,30.16,30.23,488000.0,17.7076,17.7487,17.7018,17.7428,488000.0
2008-04-08 15:35:00,30.24,30.29,30.23,30.25,610200.0,17.7487,17.7781,17.7428,17.7546,610200.0
2008-04-08 15:40:00,30.25,30.29,30.25,30.27,495600.0,17.7546,17.7781,17.7546,17.7663,495600.0
2008-04-08 15:45:00,30.28,30.28,30.23,30.25,534000.0,17.7722,17.7722,17.7428,17.7546,534000.0
2008-04-08 15:50:00,30.25,30.28,30.24,30.26,380400.0,17.7546,17.7722,17.7487,17.7604,380400.0
2008-04-08 15:55:00,30.26,30.28,30.24,30.28,504800.0,17.7604,17.7722,17.7487,17.7722,504800.0
2008-04-09 09:30:00,30.25,30.38,30.25,30.29,355800.0,17.7546,17.8309,17.7546,17.7781,355800.0
2008-04-09 09:35:00,30.29,30.34,30.27,30.29,166600.0,17.7781,17.8074,17.7663,17.7781,166600.0
2008-04-09 09:40:00,30.29,30.3,30.25,30.26,126600.0,17.7781,17.7839,17.7546,17.7604,126600.0
2008-04-09 09:45:00,30.26,30.27,30.17,30.23,303800.0,17.7604,17.7663,17.7076,17.7428,303800.0
2008-04-09 09:50:00,30.24,30.3,30.23,30.26,180200.0,17.7487,17.7839,17.7428,17.7604,180200.0
2008-04-09 09:55:00,30.26,30.29,30.22,30.22,216200.0,17.7604,17.7781,17.737,17.737,216200.0
2008-04-09 10:00:00,30.23,30.27,30.23,30.26,172800.0,17.7428,17.7663,17.7428,17.7604,172800.0
2008-04-09 10:05:00,30.25,30.28,30.24,30.27,188400.0,17.7546,17.7722,17.7487,17.7663,188400.0
2008-04-09 10:10:00,30.27,30.27,30.25,30.27,159000.0,17.7663,17.7663,17.7546,17.7663,159000.0
2008-04-09 10:15:00,30.26,30.27,30.25,30.26,149400.0,17.7604,17.7663,17.7546,17.7604,149400.0
2008-04-09 10:20:00,30.26,30.27,30.25,30.25,176800.0,17.7604,17.7663,17.7546,17.7546,176800.0
2008-04-09 10:25:00,30.25,30.32,30.25,30.32,206000.0,17.7546,17.7957,17.7546,17.7957,206000.0
2008-04-09 10:30:00,30.32,30.32,30.23,30.25,291600.0,17.7957,17.7957,17.7428,17.7546,291600.0
2008-04-09 10:35:00,30.25,30.32,30.25,30.32,163600.0,17.7546,17.7957,17.7546,17.7957,163600.0
2008-04-09 10:40:00,30.31,30.35,30.28,30.34,143800.0,17.7898,17.8133,17.7722,17.8074,143800.0
2008-04-09 10:45:00,30.34,30.34,30.3,30.31,125000.0,17.8074,17.8074,17.7839,17.7898,125000.0
2008-04-09 10:50:00,30.32,30.35,30.3,30.32,112000.0,17.7957,17.8133,17.7839,17.7957,112000.0
2008-04-09 10:55:00,30.33,30.33,30.28,30.29,81400.0,17.8015,17.8015,17.7722,17.7781,81400.0
2008-04-09 11:00:00,30.29,30.33,30.28,30.31,123200.0,17.7781,17.8015,17.7722,17.7898,123200.0
2008-04-09 11:05:00,30.31,30.34,30.3,30.31,103200.0,17.7898,17.8074,17.7839,17.7898,103200.0
2008-04-09 11:10:00,30.3,30.33,30.3,30.32,124200.0,17.7839,17.8015,17.7839,17.7957,124200.0
2008-04-09 11:15:00,30.32,30.33,30.29,30.33,141200.0,17.7957,17.8015,17.7781,17.8015,141200.0
2008-04-09 11:20:00,30.33,30.35,30.29,30.3,197800.0,17.8015,17.8133,17.7781,17.7839,197800.0
2008-04-09 11:25:00,30.3,30.33,30.29,30.33,161000.0,17.7839,17.8015,17.7781,17.8015,161000.0
2008-04-09 11:30:00,30.31,30.32,30.29,30.31,87800.0,17.7898,17.7957,17.7781,17.7898,87800.0
2008-04-09 11:35:00,30.3,30.3,30.24,30.24,245200.0,17.7839,17.7839,17.7487,17.7487,245200.0
2008-04-09 11:40:00,30.24,30.26,30.21,30.22,126000.0,17.7487,17.7604,17.7311,17.737,126000.0
2008-04-09 11:45:00,30.22,30.23,30.22,30.22,61200.0,17.737,17.7428,17.737,17.737,61200.0
2008-04-09 11:50:00,30.23,30.23,30.18,30.18,111200.0,17.7428,17.7428,17.7135,17.7135,111200.0
2008-04-09 11:55:00,30.18,30.2,30.17,30.18,90000.0,17.7135,17.7252,17.7076,17.7135,90000.0
2008-04-09 12:00:00,30.17,30.21,30.16,30.21,100400.0,17.7076,17.7311,17.7018,17.7311,100400.0
2008-04-09 12:05:00,30.21,30.25,30.21,30.24,62000.0,17.7311,17.7546,17.7311,17.7487,62000.0
2008-04-09 12:10:00,30.24,30.24,30.21,30.22,62200.0,17.7487,17.7487,17.7311,17.737,62200.0
2008-04-09 12:15:00,30.22,30.23,30.2,30.2,78600.0,17.737,17.7428,17.7252,17.7252,78600.0
2008-04-09 12:20:00,30.2,30.2,30.16,30.17,196600.0,17.7252,17.7252,17.7018,17.7076,196600.0
2008-04-09 12:25:00,30.17,30.18,30.16,30.17,63400.0,17.7076,17.7135,17.7018,17.7076,63400.0
2008-04-09 12:30:00,30.17,30.18,30.16,30.18,53600.0,17.7076,17.7135,17.7018,17.7135,53600.0
2008-04-09 12:35:00,30.18,30.2,30.18,30.19,44400.0,17.7135,17.7252,17.7135,17.7194,44400.0
2008-04-09 12:40:00,30.19,30.2,30.18,30.18,43200.0,17.7194,17.7252,17.7135,17.7135,43200.0
2008-04-09 12:45:00,30.18,30.2,30.18,30.2,75400.0,17.7135,17.7252,17.7135,17.7252,75400.0
2008-04-09 12:50:00,30.2,30.22,30.19,30.21,84600.0,17.7252,17.737,17.7194,17.7311,84600.0
2008-04-09 12:55:00,30.21,30.23,30.2,30.22,79200.0,17.7311,17.7428,17.7252,17.737,79200.0
2008-04-09 13:00:00,30.22,30.25,30.2,30.25,107800.0,17.737,17.7546,17.7252,17.7546,107800.0
2008-04-09 13:05:00,30.25,30.25,30.22,30.24,138000.0,17.7546,17.7546,17.737,17.7487,138000.0
2008-04-09 13:10:00,30.24,30.26,30.24,30.25,86800.0,17.7487,17.7604,17.7487,17.7546,86800.0
2008-04-09 13:15:00,30.25,30.28,30.25,30.27,90000.0,17.7546,17.7722,17.7546,17.7663,90000.0
2008-04-09 13:20:00,30.27,30.27,30.24,30.24,60600.0,17.7663,17.7663,17.7487,17.7487,60600.0
2008-04-09 13:25:00,30.25,30.26,30.24,30.26,47200.0,17.7546,17.7604,17.7487,17.7604,47200.0
2008-04-09 13:30:00,30.25,30.28,30.25,30.27,79200.0,17.7546,17.7722,17.7546,17.7663,79200.0
2008-04-09 13:35:00,30.28,30.29,30.27,30.28,119800.0,17.7722,17.7781,17.7663,17.7722,119800.0
2008-04-09 13:40:00,30.29,30.29,30.27,30.28,65600.0,17.7781,17.7781,17.7663,17.7722,65600.0
2008-04-09 13:45:00,30.29,30.29,30.26,30.26,94400.0,17.7781,17.7781,17.7604,17.7604,94400.0
2008-04-09 13:50:00,30.27,30.27,30.25,30.25,80400.0,17.7663,17.7663,17.7546,17.7546,80400.0
2008-04-09 13:55:00,30.25,30.26,30.24,30.25,135000.0,17.7546,17.7604,17.7487,17.7546,135000.0
2008-04-09 14:00:00,30.25,30.27,30.24,30.24,126200.0,17.7546,17.7663,17.7487,17.7487,126200.0
2008-04-09 14:05:00,30.25,30.25,30.23,30.25,104000.0,17.7546,17.7546,17.7428,17.7546,104000.0
2008-04-09 14:10:00,30.25,30.25,30.22,30.23,108200.0,17.7546,17.7546,17.737,17.7428,108200.0
2008-04-09 14:15:00,30.24,30.25,30.23,30.25,124200.0,17.7487,17.7546,17.7428,17.7546,124200.0
2008-04-09 14:20:00,30.24,30.24,30.21,30.22,111000.0,17.7487,17.7487,17.7311,17.737,111000.0
2008-04-09 14:25:00,30.22,30.22,30.19,30.2,153000.0,17.737,17.737,17.7194,17.7252,153000.0
2008-04-09 14:30:00,30.21,30.21,30.19,30.2,84000.0,17.7311,17.7311,17.7194,17.7252,84000.0
2008-04-09 14:35:00,30.2,30.22,30.19,30.21,114600.0,17.7252,17.737,17.7194,17.7311,114600.0
2008-04-09 14:40:00,30.21,30.22,30.18,30.2,149400.0,17.7311,17.737,17.7135,17.7252,149400.0
2008-04-09 14:45:00,30.2,30.21,30.2,30.2,91800.0,17.7252,17.7311,17.7252,17.7252,91800.0
2008-04-09 14:50:00,30.2,30.22,30.18,30.21,307400.0,17.7252,17.737,17.7135,17.7311,307400.0
2008-04-09 14:55:00,30.21,30.22,30.2,30.21,245400.0,17.7311,17.737,17.7252,17.7311,245400.0
2008-04-09 15:00:00,30.22,30.24,30.2,30.24,124800.0,17.737,17.7487,17.7252,17.7487,124800.0
2008-04-09 15:05:00,30.24,30.24,30.21,30.22,119400.0,17.7487,17.7487,17.7311,17.737,119400.0
2008-04-09 15:10:00,30.23,30.24,30.2,30.24,172200.0,17.7428,17.7487,17.7252,17.7487,172200.0
2008-04-09 15:15:00,30.24,30.29,30.23,30.29,113400.0,17.7487,17.7781,17.7428,17.7781,113400.0
2008-04-09 15:20:00,30.29,30.31,30.27,30.28,146600.0,17.7781,17.7898,17.7663,17.7722,146600.0
2008-04-09 15:25:00,30.28,30.33,30.28,30.32,172400.0,17.7722,17.8015,17.7722,17.7957,172400.0
2008-04-09 15:30:00,30.32,30.33,30.31,30.31,128600.0,17.7957,17.8015,17.7898,17.7898,128600.0
2008-04-09 15:35:00,30.32,30.38,30.31,30.37,321600.0,17.7957,17.8309,17.7898,17.825,321600.0
2008-04-09 15:40:00,30.38,30.4,30.36,30.4,247600.0,17.8309,17.8426,17.8191,17.8426,247600.0
2008-04-09 15:45:00,30.39,30.42,30.39,30.4,259400.0,17.8367,17.8544,17.8367,17.8426,259400.0
2008-04-09 15:50:00,30.4,30.41,30.36,30.38,331400.0,17.8426,17.8485,17.8191,17.8309,331400.0
2008-04-09 15:55:00,30.38,30.41,30.35,30.41,527800.0,17.8309,17.8485,17.8133,17.8485,527800.0
2008-04-10 09:30:00,30.44,30.5,30.24,30.43,408000.0,17.8661,17.9013,17.7487,17.8602,408000.0
2008-04-10 09:35:00,30.42,30.46,30.38,30.38,146600.0,17.8544,17.8778,17.8309,17.8309,146600.0
2008-04-10 09:40:00,30.38,30.56,30.38,30.5,287800.0,17.8309,17.9365,17.8309,17.9013,287800.0
2008-04-10 09:45:00,30.53,30.61,30.5,30.52,194800.0,17.9189,17.9659,17.9013,17.913,194800.0
2008-04-10 09:50:00,30.52,30.63,30.52,30.63,202800.0,17.913,17.9776,17.913,17.9776,202800.0
2008-04-10 09:55:00,30.62,30.63,30.55,30.62,172800.0,17.9717,17.9776,17.9307,17.9717,172800.0
2008-04-10 10:00:00,30.61,30.64,30.54,30.57,195800.0,17.9659,17.9835,17.9248,17.9424,195800.0
2008-04-10 10:05:00,30.57,30.6,30.54,30.54,201800.0,17.9424,17.96,17.9248,17.9248,201800.0
2008-04-10 10:10:00,30.55,30.59,30.54,30.55,116400.0,17.9307,17.9541,17.9248,17.9307,116400.0
2008-04-10 10:15:00,30.55,30.6,30.54,30.58,168400.0,17.9307,17.96,17.9248,17.9483,168400.0
2008-04-10 10:20:00,30.58,30.63,30.56,30.58,425600.0,17.9483,17.9776,17.9365,17.9483,425600.0
2008-04-10 10:25:00,30.58,30.6,30.53,30.58,212600.0,17.9483,17.96,17.9189,17.9483,212600.0
2008-04-10 10:30:00,30.59,30.6,30.55,30.59,177800.0,17.9541,17.96,17.9307,17.9541,177800.0
2008-04-10 10:35:00,30.58,30.58,30.52,30.52,144600.0,17.9483,17.9483,17.913,17.913,144600.0
2008-04-10 10:40:00,30.52,30.59,30.48,30.58,257600.0,17.913,17.9541,17.8896,17.9483,257600.0
2008-04-10 10:45:00,30.58,30.59,30.56,30.58,108000.0,17.9483,17.9541,17.9365,17.9483,108000.0
2008-04-10 10:50:00,30.58,30.61,30.57,30.58,160000.0,17.9483,17.9659,17.9424,17.9483,160000.0
2008-04-10 10:55:00,30.59,30.63,30.58,30.62,247800.0,17.9541,17.9776,17.9483,17.9717,247800.0
2008-04-10 11:00:00,30.62,30.67,30.61,30.66,282600.0,17.9717,18.0011,17.9659,17.9952,282600.0
2008-04-10 11:05:00,30.65,30.66,30.61,30.64,138400.0,17.9893,17.9952,17.9659,17.9835,138400.0
2008-04-10 11:10:00,30.64,30.67,30.63,30.63,132200.0,17.9835,18.0011,17.9776,17.9776,132200.0
2008-04-10 11:15:00,30.63,30.67,30.61,30.66,137800.0,17.9776,18.0011,17.9659,17.9952,137800.0
2008-04-10 11:20:00,30.67,30.68,30.61,30.64,143600.0,18.0011,18.007,17.9659,17.9835,143600.0
2008-04-10 11:25:00,30.65,30.65,30.58,30.6,156600.0,17.9893,17.9893,17.9483,17.96,156600.0
2008-04-10 11:30:00,30.6,30.61,30.58,30.61,116200.0,17.96,17.9659,17.9483,17.9659,116200.0
2008-04-10 11:35:00,30.61,30.64,30.58,30.58,126800.0,17.9659,17.9835,17.9483,17.9483,126800.0
2008-04-10 11:40:00,30.58,30.64,30.58,30.64,105600.0,17.9483,17.9835,17.9483,17.9835,105600.0
2008-04-10 11:45:00,30.64,30.65,30.61,30.61,100000.0,17.9835,17.9893,17.9659,17.9659,100000.0
2008-04-10 11:50:00,30.6,30.65,30.59,30.65,108200.0,17.96,17.9893,17.9541,17.9893,108200.0
2008-04-10 11:55:00,30.64,30.67,30.64,30.65,91400.0,17.9835,18.0011,17.9835,17.9893,91400.0
2008-04-10 12:00:00,30.65,30.68,30.61,30.65,167400.0,17.9893,18.007,17.9659,17.9893,167400.0
2008-04-10 12:05:00,30.65,30.65,30.59,30.59,117000.0,17.9893,17.9893,17.9541,17.9541,117000.0
2008-04-10 12:10:00,30.59,30.63,30.59,30.62,82800.0,17.9541,17.9776,17.9541,17.9717,82800.0
2008-04-10 12:15:00,30.62,30.63,30.6,30.61,101400.0,17.9717,17.9776,17.96,17.9659,101400.0
2008-04-10 12:20:00,30.61,30.62,30.58,30.6,276000.0,17.9659,17.9717,17.9483,17.96,276000.0
2008-04-10 12:25:00,30.6,30.61,30.59,30.6,41400.0,17.96,17.9659,17.9541,17.96,41400.0
2008-04-10 12:30:00,30.6,30.66,30.6,30.65,132600.0,17.96,17.9952,17.96,17.9893,132600.0
2008-04-10 12:35:00,30.65,30.69,30.64,30.69,117400.0,17.9893,18.0128,17.9835,18.0128,117400.0
2008-04-10 12:40:00,30.69,30.7,30.66,30.68,147800.0,18.0128,18.0187,17.9952,18.007,147800.0
2008-04-10 12:45:00,30.68,30.71,30.67,30.71,161200.0,18.007,18.0246,18.0011,18.0246,161200.0
2008-04-10 12:50:00,30.7,30.7,30.63,30.65,102200.0,18.0187,18.0187,17.9776,17.9893,102200.0
2008-04-10 12:55:00,30.64,30.65,30.63,30.63,57000.0,17.9835,17.9893,17.9776,17.9776,57000.0
2008-04-10 13:00:00,30.64,30.66,30.63,30.63,66600.0,17.9835,17.9952,17.9776,17.9776,66600.0
2008-04-10 13:05:00,30.63,30.67,30.62,30.66,114800.0,17.9776,18.0011,17.9717,17.9952,114800.0
2008-04-10 13:10:00,30.66,30.68,30.63,30.66,74800.0,17.9952,18.007,17.9776,17.9952,74800.0
2008-04-10 13:15:00,30.67,30.69,30.66,30.68,73800.0,18.0011,18.0128,17.9952,18.007,73800.0
2008-04-10 13:20:00,30.68,30.71,30.68,30.71,118800.0,18.007,18.0246,18.007,18.0246,118800.0
2008-04-10 13:25:00,30.71,30.73,30.7,30.71,119600.0,18.0246,18.0363,18.0187,18.0246,119600.0
2008-04-10 13:30:00,30.71,30.72,30.69,30.7,135200.0,18.0246,18.0304,18.0128,18.0187,135200.0
2008-04-10 13:35:00,30.71,30.71,30.69,30.71,111600.0,18.0246,18.0246,18.0128,18.0246,111600.0
2008-04-10 13:40:00,30.71,30.74,30.7,30.72,117600.0,18.0246,18.0422,18.0187,18.0304,117600.0
2008-04-10 13:45:00,30.72,30.73,30.7,30.73,92600.0,18.0304,18.0363,18.0187,18.0363,92600.0
2008-04-10 13:50:00,30.73,30.74,30.7,30.7,125800.0,18.0363,18.0422,18.0187,18.0187,125800.0
2008-04-10 13:55:00,30.7,30.73,30.68,30.7,125800.0,18.0187,18.0363,18.007,18.0187,125800.0
2008-04-10 14:00:00,30.7,30.73,30.68,30.71,224600.0,18.0187,18.0363,18.007,18.0246,224600.0
2008-04-10 14:05:00,30.71,30.72,30.69,30.71,149800.0,18.0246,18.0304,18.0128,18.0246,149800.0
2008-04-10 14:10:00,30.71,30.74,30.71,30.72,114800.0,18.0246,18.0422,18.0246,18.0304,114800.0
2008-04-10 14:15:00,30.72,30.74,30.71,30.74,167800.0,18.0304,18.0422,18.0246,18.0422,167800.0
2008-04-10 14:20:00,30.74,30.74,30.7,30.71,240400.0,18.0422,18.0422,18.0187,18.0246,240400.0
2008-04-10 14:25:00,30.71,30.72,30.7,30.71,144000.0,18.0246,18.0304,18.0187,18.0246,144000.0
2008-04-10 14:30:00,30.71,30.72,30.68,30.7,277800.0,18.0246,18.0304,18.007,18.0187,277800.0
2008-04-10 14:35:00,30.7,30.7,30.68,30.7,168200.0,18.0187,18.0187,18.007,18.0187,168200.0
2008-04-10 14:40:00,30.69,30.71,30.68,30.7,165000.0,18.0128,18.0246,18.007,18.0187,165000.0
2008-04-10 14:45:00,30.7,30.71,30.68,30.69,152600.0,18.0187,18.0246,18.007,18.0128,152600.0
2008-04-10 14:50:00,30.7,30.71,30.68,30.7,122400.0,18.0187,18.0246,18.007,18.0187,122400.0
2008-04-10 14:55:00,30.7,30.74,30.7,30.72,262800.0,18.0187,18.0422,18.0187,18.0304,262800.0
2008-04-10 15:00:00,30.71,30.73,30.71,30.72,183800.0,18.0246,18.0363,18.0246,18.0304,183800.0
2008-04-10 15:05:00,30.72,30.73,30.71,30.72,186400.0,18.0304,18.0363,18.0246,18.0304,186400.0
2008-04-10 15:10:00,30.71,30.72,30.65,30.67,252800.0,18.0246,18.0304,17.9893,18.0011,252800.0
2008-04-10 15:15:00,30.66,30.68,30.64,30.65,165800.0,17.9952,18.007,17.9835,17.9893,165800.0
2008-04-10 15:20:00,30.65,30.69,30.65,30.67,425400.0,17.9893,18.0128,17.9893,18.0011,425400.0
2008-04-10 15:25:00,30.67,30.67,30.64,30.65,243600.0,18.0011,18.0011,17.9835,17.9893,243600.0
2008-04-10 15:30:00,30.65,30.66,30.57,30.58,303600.0,17.9893,17.9952,17.9424,17.9483,303600.0
2008-04-10 15:35:00,30.58,30.6,30.56,30.56,329200.0,17.9483,17.96,17.9365,17.9365,329200.0
2008-04-10 15:40:00,30.56,30.61,30.56,30.6,559600.0,17.9365,17.9659,17.9365,17.96,559600.0
2008-04-10 15:45:00,30.61,30.63,30.6,30.62,361000.0,17.9659,17.9776,17.96,17.9717,361000.0
2008-04-10 15:50:00,30.61,30.66,30.61,30.65,381600.0,17.9659,17.9952,17.9659,17.9893,381600.0
2008-04-10 15:55:00,30.65,30.67,30.63,30.63,456400.0,17.9893,18.0011,17.9776,17.9776,456400.0
2008-04-11 09:30:00,30.51,30.75,30.51,30.73,570800.0,17.9072,18.048,17.9072,18.0363,570800.0
2008-04-11 09:35:00,30.73,30.73,30.62,30.63,438600.0,18.0363,18.0363,17.9717,17.9776,438600.0
2008-04-11 09:40:00,30.63,30.68,30.61,30.63,193200.0,17.9776,18.007,17.9659,17.9776,193200.0
2008-04-11 09:45:00,30.63,30.64,30.55,30.56,294600.0,17.9776,17.9835,17.9307,17.9365,294600.0
2008-04-11 09:50:00,30.56,30.56,30.49,30.49,240600.0,17.9365,17.9365,17.8954,17.8954,240600.0
2008-04-11 09:55:00,30.49,30.56,30.46,30.47,319000.0,17.8954,17.9365,17.8778,17.8837,319000.0
2008-04-11 10:00:00,30.47,30.47,30.36,30.38,391600.0,17.8837,17.8837,17.8191,17.8309,391600.0
2008-04-11 10:05:00,30.38,30.42,30.36,30.4,450600.0,17.8309,17.8544,17.8191,17.8426,450600.0
2008-04-11 10:10:00,30.4,30.4,30.35,30.36,190800.0,17.8426,17.8426,17.8133,17.8191,190800.0
2008-04-11 10:15:00,30.36,30.36,30.3,30.32,271800.0,17.8191,17.8191,17.7839,17.7957,271800.0
2008-04-11 10:20:00,30.32,30.33,30.27,30.28,213400.0,17.7957,17.8015,17.7663,17.7722,213400.0
2008-04-11 10:25:00,30.29,30.29,30.25,30.26,301600.0,17.7781,17.7781,17.7546,17.7604,301600.0
2008-04-11 10:30:00,30.26,30.33,30.25,30.33,208200.0,17.7604,17.8015,17.7546,17.8015,208200.0
2008-04-11 10:35:00,30.33,30.38,30.33,30.35,137400.0,17.8015,17.8309,17.8015,17.8133,137400.0
2008-04-11 10:40:00,30.35,30.38,30.34,30.36,101400.0,17.8133,17.8309,17.8074,17.8191,101400.0
2008-04-11 10:45:00,30.36,30.38,30.34,30.34,139800.0,17.8191,17.8309,17.8074,17.8074,139800.0
2008-04-11 10:50:00,30.34,30.34,30.31,30.32,121800.0,17.8074,17.8074,17.7898,17.7957,121800.0
2008-04-11 10:55:00,30.32,30.33,30.3,30.33,167400.0,17.7957,17.8015,17.7839,17.8015,167400.0
2008-04-11 11:00:00,30.33,30.33,30.26,30.27,145400.0,17.8015,17.8015,17.7604,17.7663,145400.0
2008-04-11 11:05:00,30.27,30.29,30.25,30.28,103600.0,17.7663,17.7781,17.7546,17.7722,103600.0
2008-04-11 11:10:00,30.29,30.36,30.25,30.31,210200.0,17.7781,17.8191,17.7546,17.7898,210200.0
2008-04-11 11:15:00,30.31,30.32,30.29,30.29,90800.0,17.7898,17.7957,17.7781,17.7781,90800.0
2008-04-11 11:20:00,30.29,30.33,30.27,30.32,215600.0,17.7781,17.8015,17.7663,17.7957,215600.0
2008-04-11 11:25:00,30.33,30.34,30.31,30.33,145200.0,17.8015,17.8074,17.7898,17.8015,145200.0
2008-04-11 11:30:00,30.33,30.34,30.32,30.33,104400.0,17.8015,17.8074,17.7957,17.8015,104400.0
2008-04-11 11:35:00,30.34,30.35,30.33,30.34,67200.0,17.8074,17.8133,17.8015,17.8074,67200.0
2008-04-11 11:40:00,30.34,30.38,30.34,30.38,163800.0,17.8074,17.8309,17.8074,17.8309,163800.0
2008-04-11 11:45:00,30.38,30.41,30.36,30.39,197400.0,17.8309,17.8485,17.8191,17.8367,197400.0
2008-04-11 11:50:00,30.39,30.39,30.36,30.36,107400.0,17.8367,17.8367,17.8191,17.8191,107400.0
2008-04-11 11:55:00,30.36,30.38,30.34,30.37,117000.0,17.8191,17.8309,17.8074,17.825,117000.0
2008-04-11 12:00:00,30.37,30.39,30.35,30.37,82600.0,17.825,17.8367,17.8133,17.825,82600.0
2008-04-11 12:05:00,30.37,30.38,30.33,30.36,81000.0,17.825,17.8309,17.8015,17.8191,81000.0
2008-04-11 12:10:00,30.36,30.36,30.34,30.35,56400.0,17.8191,17.8191,17.8074,17.8133,56400.0
2008-04-11 12:15:00,30.35,30.36,30.33,30.35,63800.0,17.8133,17.8191,17.8015,17.8133,63800.0
2008-04-11 12:20:00,30.35,30.35,30.31,30.31,105200.0,17.8133,17.8133,17.7898,17.7898,105200.0
2008-04-11 12:25:00,30.32,30.32,30.28,30.29,97000.0,17.7957,17.7957,17.7722,17.7781,97000.0
2008-04-11 12:30:00,30.3,30.3,30.28,30.3,90800.0,17.7839,17.7839,17.7722,17.7839,90800.0
2008-04-11 12:35:00,30.3,30.3,30.28,30.29,64600.0,17.7839,17.7839,17.7722,17.7781,64600.0
2008-04-11 12:40:00,30.29,30.3,30.27,30.29,85800.0,17.7781,17.7839,17.7663,17.7781,85800.0
2008-04-11 12:45:00,30.29,30.3,30.28,30.3,79000.0,17.7781,17.7839,17.7722,17.7839,79000.0
2008-04-11 12:50:00,30.3,30.3,30.28,30.28,67600.0,17.7839,17.7839,17.7722,17.7722,67600.0
2008-04-11 12:55:00,30.28,30.3,30.27,30.3,97000.0,17.7722,17.7839,17.7663,17.7839,97000.0
2008-04-11 13:00:00,30.3,30.3,30.27,30.3,81800.0,17.7839,17.7839,17.7663,17.7839,81800.0
2008-04-11 13:05:00,30.3,30.3,30.28,30.29,56800.0,17.7839,17.7839,17.7722,17.7781,56800.0
2008-04-11 13:10:00,30.29,30.29,30.27,30.28,179200.0,17.7781,17.7781,17.7663,17.7722,179200.0
2008-04-11 13:15:00,30.28,30.29,30.27,30.27,83000.0,17.7722,17.7781,17.7663,17.7663,83000.0
2008-04-11 13:20:00,30.27,30.27,30.24,30.25,186400.0,17.7663,17.7663,17.7487,17.7546,186400.0
2008-04-11 13:25:00,30.25,30.25,30.23,30.24,74000.0,17.7546,17.7546,17.7428,17.7487,74000.0
2008-04-11 13:30:00,30.24,30.25,30.23,30.25,106600.0,17.7487,17.7546,17.7428,17.7546,106600.0
2008-04-11 13:35:00,30.25,30.25,30.22,30.25,145200.0,17.7546,17.7546,17.737,17.7546,145200.0
2008-04-11 13:40:00,30.25,30.26,30.24,30.24,96000.0,17.7546,17.7604,17.7487,17.7487,96000.0
2008-04-11 13:45:00,30.24,30.24,30.22,30.23,71200.0,17.7487,17.7487,17.737,17.7428,71200.0
2008-04-11 13:50:00,30.23,30.25,30.21,30.22,131200.0,17.7428,17.7546,17.7311,17.737,131200.0
2008-04-11 13:55:00,30.22,30.24,30.21,30.24,78000.0,17.737,17.7487,17.7311,17.7487,78000.0
2008-04-11 14:00:00,30.24,30.25,30.23,30.25,91600.0,17.7487,17.7546,17.7428,17.7546,91600.0
2008-04-11 14:05:00,30.25,30.28,30.25,30.27,113800.0,17.7546,17.7722,17.7546,17.7663,113800.0
2008-04-11 14:10:00,30.27,30.27,30.23,30.25,134000.0,17.7663,17.7663,17.7428,17.7546,134000.0
2008-04-11 14:15:00,30.25,30.25,30.21,30.23,153200.0,17.7546,17.7546,17.7311,17.7428,153200.0
2008-04-11 14:20:00,30.23,30.25,30.23,30.25,149400.0,17.7428,17.7546,17.7428,17.7546,149400.0
2008-04-11 14:25:00,30.25,30.3,30.25,30.29,289000.0,17.7546,17.7839,17.7546,17.7781,289000.0
2008-04-11 14:30:00,30.3,30.31,30.29,30.29,209000.0,17.7839,17.7898,17.7781,17.7781,209000.0
2008-04-11 14:35:00,30.29,30.31,30.28,30.28,122200.0,17.7781,17.7898,17.7722,17.7722,122200.0
2008-04-11 14:40:00,30.28,30.3,30.28,30.29,88200.0,17.7722,17.7839,17.7722,17.7781,88200.0
2008-04-11 14:45:00,30.29,30.29,30.27,30.28,84200.0,17.7781,17.7781,17.7663,17.7722,84200.0
2008-04-11 14:50:00,30.28,30.29,30.27,30.28,70400.0,17.7722,17.7781,17.7663,17.7722,70400.0
2008-04-11 14:55:00,30.28,30.28,30.25,30.26,130000.0,17.7722,17.7722,17.7546,17.7604,130000.0
2008-04-11 15:00:00,30.26,30.26,30.22,30.23,114800.0,17.7604,17.7604,17.737,17.7428,114800.0
2008-04-11 15:05:00,30.23,30.26,30.2,30.22,187000.0,17.7428,17.7604,17.7252,17.737,187000.0
2008-04-11 15:10:00,30.22,30.24,30.19,30.22,122600.0,17.737,17.7487,17.7194,17.737,122600.0
2008-04-11 15:15:00,30.22,30.25,30.21,30.25,92600.0,17.737,17.7546,17.7311,17.7546,92600.0
2008-04-11 15:20:00,30.25,30.25,30.24,30.25,134600.0,17.7546,17.7546,17.7487,17.7546,134600.0
2008-04-11 15:25:00,30.25,30.25,30.25,30.25,158200.0,17.7546,17.7546,17.7546,17.7546,158200.0
2008-04-11 15:30:00,30.25,30.25,30.2,30.22,279000.0,17.7546,17.7546,17.7252,17.737,279000.0
2008-04-11 15:35:00,30.23,30.23,30.15,30.16,223600.0,17.7428,17.7428,17.6959,17.7018,223600.0
2008-04-11 15:40:00,30.16,30.18,30.13,30.13,354000.0,17.7018,17.7135,17.6841,17.6841,354000.0
2008-04-11 15:45:00,30.13,30.13,30.05,30.08,637400.0,17.6841,17.6841,17.6372,17.6548,637400.0
2008-04-11 15:50:00,30.08,30.14,30.08,30.13,618200.0,17.6548,17.69,17.6548,17.6841,618200.0
2008-04-11 15:55:00,30.13,30.17,30.13,30.15,518600.0,17.6841,17.7076,17.6841,17.6959,518600.0
2008-04-14 09:30:00,30.2,30.22,30.08,30.21,406600.0,17.7252,17.737,17.6548,17.7311,406600.0
2008-04-14 09:35:00,30.21,30.3,30.2,30.27,224600.0,17.7311,17.7839,17.7252,17.7663,224600.0
2008-04-14 09:40:00,30.27,30.39,30.27,30.38,397600.0,17.7663,17.8367,17.7663,17.8309,397600.0
2008-04-14 09:45:00,30.38,30.41,30.33,30.38,238400.0,17.8309,17.8485,17.8015,17.8309,238400.0
2008-04-14 09:50:00,30.38,30.38,30.35,30.36,293800.0,17.8309,17.8309,17.8133,17.8191,293800.0
2008-04-14 09:55:00,30.36,30.43,30.36,30.42,249000.0,17.8191,17.8602,17.8191,17.8544,249000.0
2008-04-14 10:00:00,30.42,30.5,30.42,30.49,420600.0,17.8544,17.9013,17.8544,17.8954,420600.0
2008-04-14 10:05:00,30.48,30.49,30.43,30.43,234200.0,17.8896,17.8954,17.8602,17.8602,234200.0
2008-04-14 10:10:00,30.43,30.45,30.42,30.42,315400.0,17.8602,17.872,17.8544,17.8544,315400.0
2008-04-14 10:15:00,30.42,30.44,30.37,30.37,385000.0,17.8544,17.8661,17.825,17.825,385000.0
2008-04-14 10:20:00,30.37,30.39,30.34,30.37,437000.0,17.825,17.8367,17.8074,17.825,437000.0
2008-04-14 10:25:00,30.38,30.43,30.38,30.41,187600.0,17.8309,17.8602,17.8309,17.8485,187600.0
2008-04-14 10:30:00,30.41,30.43,30.4,30.41,164000.0,17.8485,17.8602,17.8426,17.8485,164000.0
2008-04-14 10:35:00,30.4,30.43,30.4,30.42,123400.0,17.8426,17.8602,17.8426,17.8544,123400.0
2008-04-14 10:40:00,30.41,30.43,30.41,30.42,204400.0,17.8485,17.8602,17.8485,17.8544,204400.0
2008-04-14 10:45:00,30.43,30.45,30.42,30.43,219000.0,17.8602,17.872,17.8544,17.8602,219000.0
2008-04-14 10:50:00,30.43,30.43,30.42,30.42,130600.0,17.8602,17.8602,17.8544,17.8544,130600.0
2008-04-14 10:55:00,30.43,30.43,30.42,30.43,200200.0,17.8602,17.8602,17.8544,17.8602,200200.0
2008-04-14 11:00:00,30.43,30.46,30.43,30.45,248800.0,17.8602,17.8778,17.8602,17.872,248800.0
2008-04-14 11:05:00,30.46,30.46,30.43,30.46,141000.0,17.8778,17.8778,17.8602,17.8778,141000.0
2008-04-14 11:10:00,30.46,30.46,30.45,30.45,180400.0,17.8778,17.8778,17.872,17.872,180400.0
2008-04-14 11:15:00,30.45,30.47,30.45,30.45,192800.0,17.872,17.8837,17.872,17.872,192800.0
2008-04-14 11:20:00,30.46,30.46,30.45,30.45,399800.0,17.8778,17.8778,17.872,17.872,399800.0
2008-04-14 11:25:00,30.45,30.46,30.43,30.43,173600.0,17.872,17.8778,17.8602,17.8602,173600.0
2008-04-14 11:30:00,30.43,30.43,30.4,30.4,142200.0,17.8602,17.8602,17.8426,17.8426,142200.0
2008-04-14 11:35:00,30.4,30.42,30.4,30.42,145200.0,17.8426,17.8544,17.8426,17.8544,145200.0
2008-04-14 11:40:00,30.42,30.45,30.42,30.44,83400.0,17.8544,17.872,17.8544,17.8661,83400.0
2008-04-14 11:45:00,30.43,30.48,30.43,30.47,173200.0,17.8602,17.8896,17.8602,17.8837,173200.0
2008-04-14 11:50:00,30.46,30.48,30.46,30.48,96600.0,17.8778,17.8896,17.8778,17.8896,96600.0
2008-04-14 11:55:00,30.48,30.53,30.48,30.53,224600.0,17.8896,17.9189,17.8896,17.9189,224600.0
2008-04-14 12:00:00,30.53,30.54,30.51,30.51,227000.0,17.9189,17.9248,17.9072,17.9072,227000.0
2008-04-14 12:05:00,30.51,30.57,30.5,30.55,315000.0,17.9072,17.9424,17.9013,17.9307,315000.0
2008-04-14 12:10:00,30.56,30.59,30.55,30.58,223000.0,17.9365,17.9541,17.9307,17.9483,223000.0
2008-04-14 12:15:00,30.58,30.58,30.57,30.58,193000.0,17.9483,17.9483,17.9424,17.9483,193000.0
2008-04-14 12:20:00,30.58,30.59,30.57,30.58,128000.0,17.9483,17.9541,17.9424,17.9483,128000.0
2008-04-14 12:25:00,30.58,30.61,30.57,30.61,248000.0,17.9483,17.9659,17.9424,17.9659,248000.0
2008-04-14 12:30:00,30.61,30.61,30.59,30.61,80200.0,17.9659,17.9659,17.9541,17.9659,80200.0
2008-04-14 12:35:00,30.61,30.62,30.61,30.61,68200.0,17.9659,17.9717,17.9659,17.9659,68200.0
2008-04-14 12:40:00,30.61,30.63,30.61,30.61,176400.0,17.9659,17.9776,17.9659,17.9659,176400.0
2008-04-14 12:45:00,30.61,30.64,30.61,30.64,484200.0,17.9659,17.9835,17.9659,17.9835,484200.0
2008-04-14 12:50:00,30.64,30.65,30.63,30.63,203200.0,17.9835,17.9893,17.9776,17.9776,203200.0
2008-04-14 12:55:00,30.63,30.63,30.62,30.63,139800.0,17.9776,17.9776,17.9717,17.9776,139800.0
2008-04-14 13:00:00,30.63,30.63,30.58,30.58,188800.0,17.9776,17.9776,17.9483,17.9483,188800.0
2008-04-14 13:05:00,30.58,30.59,30.58,30.58,74600.0,17.9483,17.9541,17.9483,17.9483,74600.0
2008-04-14 13:10:00,30.59,30.61,30.59,30.6,131400.0,17.9541,17.9659,17.9541,17.96,131400.0
2008-04-14 13:15:00,30.6,30.6,30.59,30.59,116400.0,17.96,17.96,17.9541,17.9541,116400.0
2008-04-14 13:20:00,30.59,30.61,30.59,30.61,212200.0,17.9541,17.9659,17.9541,17.9659,212200.0
2008-04-14 13:25:00,30.61,30.61,30.58,30.6,79400.0,17.9659,17.9659,17.9483,17.96,79400.0
2008-04-14 13:30:00,30.6,30.62,30.6,30.61,100000.0,17.96,17.9717,17.96,17.9659,100000.0
2008-04-14 13:35:00,30.61,30.62,30.61,30.61,95200.0,17.9659,17.9717,17.9659,17.9659,95200.0
2008-04-14 13:40:00,30.61,30.63,30.57,30.58,157400.0,17.9659,17.9776,17.9424,17.9483,157400.0
2008-04-14 13:45:00,30.58,30.61,30.57,30.6,160000.0,17.9483,17.9659,17.9424,17.96,160000.0
2008-04-14 13:50:00,30.6,30.63,30.58,30.63,204600.0,17.96,17.9776,17.9483,17.9776,204600.0
2008-04-14 13:55:00,30.62,30.68,30.61,30.62,366400.0,17.9717,18.007,17.9659,17.9717,366400.0
2008-04-14 14:00:00,30.63,30.63,30.6,30.6,176600.0,17.9776,17.9776,17.96,17.96,176600.0
2008-04-14 14:05:00,30.6,30.6,30.57,30.57,118400.0,17.96,17.96,17.9424,17.9424,118400.0
2008-04-14 14:10:00,30.58,30.6,30.57,30.59,69400.0,17.9483,17.96,17.9424,17.9541,69400.0
2008-04-14 14:15:00,30.6,30.61,30.57,30.57,102000.0,17.96,17.9659,17.9424,17.9424,102000.0
2008-04-14 14:20:00,30.57,30.59,30.55,30.59,104600.0,17.9424,17.9541,17.9307,17.9541,104600.0
2008-04-14 14:25:00,30.59,30.59,30.56,30.57,138800.0,17.9541,17.9541,17.9365,17.9424,138800.0
2008-04-14 14:30:00,30.56,30.61,30.56,30.59,98800.0,17.9365,17.9659,17.9365,17.9541,98800.0
2008-04-14 14:35:00,30.59,30.61,30.57,30.58,118200.0,17.9541,17.9659,17.9424,17.9483,118200.0
2008-04-14 14:40:00,30.59,30.6,30.55,30.57,88600.0,17.9541,17.96,17.9307,17.9424,88600.0
2008-04-14 14:45:00,30.57,30.58,30.53,30.53,106400.0,17.9424,17.9483,17.9189,17.9189,106400.0
2008-04-14 14:50:00,30.53,30.54,30.5,30.5,297600.0,17.9189,17.9248,17.9013,17.9013,297600.0
2008-04-14 14:55:00,30.5,30.52,30.5,30.51,145000.0,17.9013,17.913,17.9013,17.9072,145000.0
2008-04-14 15:00:00,30.51,30.52,30.5,30.51,137800.0,17.9072,17.913,17.9013,17.9072,137800.0
2008-04-14 15:05:00,30.51,30.52,30.5,30.52,105200.0,17.9072,17.913,17.9013,17.913,105200.0
2008-04-14 15:10:00,30.52,30.54,30.52,30.53,86800.0,17.913,17.9248,17.913,17.9189,86800.0
2008-04-14 15:15:00,30.52,30.55,30.52,30.54,100600.0,17.913,17.9307,17.913,17.9248,100600.0
2008-04-14 15:20:00,30.54,30.55,30.53,30.54,67200.0,17.9248,17.9307,17.9189,17.9248,67200.0
2008-04-14 15:25:00,30.54,30.57,30.54,30.55,97800.0,17.9248,17.9424,17.9248,17.9307,97800.0
2008-04-14 15:30:00,30.54,30.59,30.53,30.58,253400.0,17.9248,17.9541,17.9189,17.9483,253400.0
2008-04-14 15:35:00,30.58,30.59,30.57,30.58,148000.0,17.9483,17.9541,17.9424,17.9483,148000.0
2008-04-14 15:40:00,30.58,30.61,30.58,30.6,703800.0,17.9483,17.9659,17.9483,17.96,703800.0
2008-04-14 15:45:00,30.6,30.6,30.58,30.59,335400.0,17.96,17.96,17.9483,17.9541,335400.0
2008-04-14 15:50:00,30.59,30.6,30.5,30.51,1452600.0,17.9541,17.96,17.9013,17.9072,1452600.0
2008-04-14 15:55:00,30.51,30.52,30.5,30.5,775400.0,17.9072,17.913,17.9013,17.9013,775400.0
2008-04-15 09:30:00,30.52,30.55,30.38,30.44,433800.0,17.913,17.9307,17.8309,17.8661,433800.0
2008-04-15 09:35:00,30.45,30.47,30.4,30.4,258200.0,17.872,17.8837,17.8426,17.8426,258200.0
2008-04-15 09:40:00,30.4,30.47,30.39,30.47,160000.0,17.8426,17.8837,17.8367,17.8837,160000.0
2008-04-15 09:45:00,30.47,30.52,30.46,30.5,225000.0,17.8837,17.913,17.8778,17.9013,225000.0
2008-04-15 09:50:00,30.5,30.53,30.49,30.5,290600.0,17.9013,17.9189,17.8954,17.9013,290600.0
2008-04-15 09:55:00,30.5,30.51,30.46,30.46,327200.0,17.9013,17.9072,17.8778,17.8778,327200.0
2008-04-15 10:00:00,30.45,30.46,30.39,30.39,559600.0,17.872,17.8778,17.8367,17.8367,559600.0
2008-04-15 10:05:00,30.39,30.45,30.36,30.43,308200.0,17.8367,17.872,17.8191,17.8602,308200.0
2008-04-15 10:10:00,30.43,30.44,30.39,30.42,238000.0,17.8602,17.8661,17.8367,17.8544,238000.0
2008-04-15 10:15:00,30.42,30.42,30.41,30.42,130600.0,17.8544,17.8544,17.8485,17.8544,130600.0
2008-04-15 10:20:00,30.42,30.48,30.42,30.45,251600.0,17.8544,17.8896,17.8544,17.872,251600.0
2008-04-15 10:25:00,30.45,30.45,30.43,30.44,107400.0,17.872,17.872,17.8602,17.8661,107400.0
2008-04-15 10:30:00,30.45,30.45,30.43,30.43,114200.0,17.872,17.872,17.8602,17.8602,114200.0
2008-04-15 10:35:00,30.43,30.43,30.41,30.42,187400.0,17.8602,17.8602,17.8485,17.8544,187400.0
2008-04-15 10:40:00,30.42,30.45,30.42,30.44,132400.0,17.8544,17.872,17.8544,17.8661,132400.0
2008-04-15 10:45:00,30.43,30.44,30.4,30.4,183800.0,17.8602,17.8661,17.8426,17.8426,183800.0
2008-04-15 10:50:00,30.4,30.41,30.38,30.4,807600.0,17.8426,17.8485,17.8309,17.8426,807600.0
2008-04-15 10:55:00,30.41,30.42,30.35,30.38,294200.0,17.8485,17.8544,17.8133,17.8309,294200.0
2008-04-15 11:00:00,30.38,30.46,30.36,30.42,448400.0,17.8309,17.8778,17.8191,17.8544,448400.0
2008-04-15 11:05:00,30.43,30.43,30.33,30.33,333000.0,17.8602,17.8602,17.8015,17.8015,333000.0
2008-04-15 11:10:00,30.34,30.35,30.29,30.33,386200.0,17.8074,17.8133,17.7781,17.8015,386200.0
2008-04-15 11:15:00,30.33,30.34,30.24,30.29,394800.0,17.8015,17.8074,17.7487,17.7781,394800.0
2008-04-15 11:20:00,30.24,30.25,30.22,30.22,167400.0,17.7487,17.7546,17.737,17.737,167400.0
2008-04-15 11:25:00,30.22,30.25,30.21,30.25,223800.0,17.737,17.7546,17.7311,17.7546,223800.0
2008-04-15 11:30:00,30.24,30.27,30.24,30.25,179800.0,17.7487,17.7663,17.7487,17.7546,179800.0
2008-04-15 11:35:00,30.25,30.27,30.25,30.26,168600.0,17.7546,17.7663,17.7546,17.7604,168600.0
2008-04-15 11:40:00,30.26,30.26,30.24,30.25,169200.0,17.7604,17.7604,17.7487,17.7546,169200.0
2008-04-15 11:45:00,30.25,30.25,30.25,30.25,130000.0,17.7546,17.7546,17.7546,17.7546,130000.0
2008-04-15 11:50:00,30.25,30.25,30.24,30.25,82000.0,17.7546,17.7546,17.7487,17.7546,82000.0
2008-04-15 11:55:00,30.25,30.25,30.25,30.25,159200.0,17.7546,17.7546,17.7546,17.7546,159200.0
2008-04-15 12:00:00,30.25,30.25,30.24,30.25,96800.0,17.7546,17.7546,17.7487,17.7546,96800.0
2008-04-15 12:05:00,30.25,30.29,30.25,30.29,102200.0,17.7546,17.7781,17.7546,17.7781,102200.0
2008-04-15 12:10:00,30.3,30.3,30.28,30.29,91800.0,17.7839,17.7839,17.7722,17.7781,91800.0
2008-04-15 12:15:00,30.29,30.3,30.29,30.29,50200.0,17.7781,17.7839,17.7781,17.7781,50200.0
2008-04-15 12:20:00,30.29,30.31,30.29,30.3,117200.0,17.7781,17.7898,17.7781,17.7839,117200.0
2008-04-15 12:25:00,30.3,30.31,30.3,30.31,106800.0,17.7839,17.7898,17.7839,17.7898,106800.0
2008-04-15 12:30:00,30.31,30.31,30.3,30.3,77600.0,17.7898,17.7898,17.7839,17.7839,77600.0
2008-04-15 12:35:00,30.3,30.32,30.3,30.31,80200.0,17.7839,17.7957,17.7839,17.7898,80200.0
2008-04-15 12:40:00,30.31,30.32,30.3,30.32,90600.0,17.7898,17.7957,17.7839,17.7957,90600.0
2008-04-15 12:45:00,30.32,30.34,30.31,30.34,78000.0,17.7957,17.8074,17.7898,17.8074,78000.0
2008-04-15 12:50:00,30.34,30.34,30.31,30.34,164000.0,17.8074,17.8074,17.7898,17.8074,164000.0
2008-04-15 12:55:00,30.34,30.36,30.33,30.36,117400.0,17.8074,17.8191,17.8015,17.8191,117400.0
2008-04-15 13:00:00,30.36,30.38,30.36,30.37,78800.0,17.8191,17.8309,17.8191,17.825,78800.0
2008-04-15 13:05:00,30.38,30.38,30.35,30.36,110800.0,17.8309,17.8309,17.8133,17.8191,110800.0
2008-04-15 13:10:00,30.37,30.46,30.36,30.44,222000.0,17.825,17.8778,17.8191,17.8661,222000.0
2008-04-15 13:15:00,30.44,30.46,30.43,30.45,126800.0,17.8661,17.8778,17.8602,17.872,126800.0
2008-04-15 13:20:00,30.45,30.45,30.43,30.43,98200.0,17.872,17.872,17.8602,17.8602,98200.0
2008-04-15 13:25:00,30.43,30.45,30.41,30.42,143600.0,17.8602,17.872,17.8485,17.8544,143600.0
2008-04-15 13:30:00,30.42,30.45,30.41,30.42,204200.0,17.8544,17.872,17.8485,17.8544,204200.0
2008-04-15 13:35:00,30.42,30.45,30.42,30.44,90200.0,17.8544,17.872,17.8544,17.8661,90200.0
2008-04-15 13:40:00,30.45,30.48,30.44,30.47,72000.0,17.872,17.8896,17.8661,17.8837,72000.0
2008-04-15 13:45:00,30.47,30.53,30.47,30.5,191000.0,17.8837,17.9189,17.8837,17.9013,191000.0
2008-04-15 13:50:00,30.5,30.5,30.46,30.47,83200.0,17.9013,17.9013,17.8778,17.8837,83200.0
2008-04-15 13:55:00,30.48,30.49,30.45,30.47,89000.0,17.8896,17.8954,17.872,17.8837,89000.0
2008-04-15 14:00:00,30.47,30.47,30.42,30.46,233200.0,17.8837,17.8837,17.8544,17.8778,233200.0
2008-04-15 14:05:00,30.46,30.5,30.45,30.5,130400.0,17.8778,17.9013,17.872,17.9013,130400.0
2008-04-15 14:10:00,30.49,30.53,30.49,30.53,142400.0,17.8954,17.9189,17.8954,17.9189,142400.0
2008-04-15 14:15:00,30.53,30.53,30.5,30.5,99600.0,17.9189,17.9189,17.9013,17.9013,99600.0
2008-04-15 14:20:00,30.5,30.5,30.44,30.46,197400.0,17.9013,17.9013,17.8661,17.8778,197400.0
2008-04-15 14:25:00,30.46,30.48,30.46,30.48,61400.0,17.8778,17.8896,17.8778,17.8896,61400.0
2008-04-15 14:30:00,30.48,30.52,30.48,30.51,80000.0,17.8896,17.913,17.8896,17.9072,80000.0
2008-04-15 14:35:00,30.5,30.52,30.49,30.5,135600.0,17.9013,17.913,17.8954,17.9013,135600.0
2008-04-15 14:40:00,30.5,30.51,30.5,30.51,109400.0,17.9013,17.9072,17.9013,17.9072,109400.0
2008-04-15 14:45:00,30.5,30.51,30.5,30.5,82400.0,17.9013,17.9072,17.9013,17.9013,82400.0
2008-04-15 14:50:00,30.5,30.51,30.49,30.5,138400.0,17.9013,17.9072,17.8954,17.9013,138400.0
2008-04-15 14:55:00,30.5,30.5,30.47,30.5,186000.0,17.9013,17.9013,17.8837,17.9013,186000.0
2008-04-15 15:00:00,30.5,30.5,30.48,30.5,316600.0,17.9013,17.9013,17.8896,17.9013,316600.0
2008-04-15 15:05:00,30.49,30.52,30.49,30.5,333200.0,17.8954,17.913,17.8954,17.9013,333200.0
2008-04-15 15:10:00,30.5,30.5,30.48,30.48,195600.0,17.9013,17.9013,17.8896,17.8896,195600.0
2008-04-15 15:15:00,30.48,30.52,30.48,30.52,202800.0,17.8896,17.913,17.8896,17.913,202800.0
2008-04-15 15:20:00,30.52,30.58,30.51,30.57,226200.0,17.913,17.9483,17.9072,17.9424,226200.0
2008-04-15 15:25:00,30.57,30.61,30.54,30.58,377800.0,17.9424,17.9659,17.9248,17.9483,377800.0
2008-04-15 15:30:00,30.58,30.61,30.55,30.58,485800.0,17.9483,17.9659,17.9307,17.9483,485800.0
2008-04-15 15:35:00,30.58,30.59,30.5,30.5,352800.0,17.9483,17.9541,17.9013,17.9013,352800.0
2008-04-15 15:40:00,30.5,30.52,30.44,30.45,934400.0,17.9013,17.913,17.8661,17.872,934400.0
2008-04-15 15:45:00,30.45,30.56,30.42,30.5,838400.0,17.872,17.9365,17.8544,17.9013,838400.0
2008-04-15 15:50:00,30.5,30.55,30.49,30.5,907400.0,17.9013,17.9307,17.8954,17.9013,907400.0
2008-04-15 15:55:00,30.5,30.53,30.47,30.49,1470600.0,17.9013,17.9189,17.8837,17.8954,1470600.0
2008-04-16 09:30:00,30.88,30.92,30.58,30.68,819400.0,18.1243,18.1478,17.9483,18.007,819400.0
2008-04-16 09:35:00,30.68,30.72,30.53,30.6,763200.0,18.007,18.0304,17.9189,17.96,763200.0
2008-04-16 09:40:00,30.59,30.75,30.59,30.72,710200.0,17.9541,18.048,17.9541,18.0304,710200.0
2008-04-16 09:45:00,30.72,30.72,30.62,30.62,452000.0,18.0304,18.0304,17.9717,17.9717,452000.0
2008-04-16 09:50:00,30.62,30.63,30.56,30.59,475800.0,17.9717,17.9776,17.9365,17.9541,475800.0
2008-04-16 09:55:00,30.59,30.6,30.47,30.52,518600.0,17.9541,17.96,17.8837,17.913,518600.0
2008-04-16 10:00:00,30.51,30.55,30.42,30.43,450000.0,17.9072,17.9307,17.8544,17.8602,450000.0
2008-04-16 10:05:00,30.43,30.47,30.36,30.47,435400.0,17.8602,17.8837,17.8191,17.8837,435400.0
2008-04-16 10:10:00,30.47,30.5,30.36,30.4,387000.0,17.8837,17.9013,17.8191,17.8426,387000.0
2008-04-16 10:15:00,30.4,30.55,30.4,30.45,444800.0,17.8426,17.9307,17.8426,17.872,444800.0
2008-04-16 10:20:00,30.44,30.54,30.39,30.43,420000.0,17.8661,17.9248,17.8367,17.8602,420000.0
2008-04-16 10:25:00,30.44,30.47,30.36,30.39,210600.0,17.8661,17.8837,17.8191,17.8367,210600.0
2008-04-16 10:30:00,30.39,30.43,30.38,30.38,154800.0,17.8367,17.8602,17.8309,17.8309,154800.0
2008-04-16 10:35:00,30.38,30.39,30.31,30.31,251200.0,17.8309,17.8367,17.7898,17.7898,251200.0
2008-04-16 10:40:00,30.31,30.36,30.3,30.31,284600.0,17.7898,17.8191,17.7839,17.7898,284600.0
2008-04-16 10:45:00,30.31,30.32,30.27,30.31,243600.0,17.7898,17.7957,17.7663,17.7898,243600.0
2008-04-16 10:50:00,30.31,30.36,30.3,30.31,246000.0,17.7898,17.8191,17.7839,17.7898,246000.0
2008-04-16 10:55:00,30.31,30.41,30.29,30.41,189800.0,17.7898,17.8485,17.7781,17.8485,189800.0
2008-04-16 11:00:00,30.4,30.43,30.36,30.41,213600.0,17.8426,17.8602,17.8191,17.8485,213600.0
2008-04-16 11:05:00,30.41,30.43,30.35,30.42,207000.0,17.8485,17.8602,17.8133,17.8544,207000.0
2008-04-16 11:10:00,30.42,30.48,30.42,30.45,285400.0,17.8544,17.8896,17.8544,17.872,285400.0
2008-04-16 11:15:00,30.45,30.47,30.44,30.46,163000.0,17.872,17.8837,17.8661,17.8778,163000.0
2008-04-16 11:20:00,30.47,30.49,30.46,30.46,120000.0,17.8837,17.8954,17.8778,17.8778,120000.0
2008-04-16 11:25:00,30.46,30.46,30.45,30.45,124400.0,17.8778,17.8778,17.872,17.872,124400.0
2008-04-16 11:30:00,30.45,30.5,30.45,30.5,204400.0,17.872,17.9013,17.872,17.9013,204400.0
2008-04-16 11:35:00,30.5,30.5,30.49,30.5,179200.0,17.9013,17.9013,17.8954,17.9013,179200.0
2008-04-16 11:40:00,30.5,30.5,30.47,30.49,211800.0,17.9013,17.9013,17.8837,17.8954,211800.0
2008-04-16 11:45:00,30.49,30.5,30.45,30.49,122600.0,17.8954,17.9013,17.872,17.8954,122600.0
2008-04-16 11:50:00,30.5,30.52,30.48,30.5,155000.0,17.9013,17.913,17.8896,17.9013,155000.0
2008-04-16 11:55:00,30.5,30.55,30.5,30.51,183400.0,17.9013,17.9307,17.9013,17.9072,183400.0
2008-04-16 12:00:00,30.51,30.6,30.51,30.54,153600.0,17.9072,17.96,17.9072,17.9248,153600.0
2008-04-16 12:05:00,30.54,30.57,30.52,30.56,180200.0,17.9248,17.9424,17.913,17.9365,180200.0
2008-04-16 12:10:00,30.56,30.63,30.53,30.63,442600.0,17.9365,17.9776,17.9189,17.9776,442600.0
2008-04-16 12:15:00,30.63,30.75,30.6,30.61,639200.0,17.9776,18.048,17.96,17.9659,639200.0
2008-04-16 12:20:00,30.61,30.63,30.56,30.61,209400.0,17.9659,17.9776,17.9365,17.9659,209400.0
2008-04-16 12:25:00,30.61,30.61,30.57,30.58,133200.0,17.9659,17.9659,17.9424,17.9483,133200.0
2008-04-16 12:30:00,30.58,30.6,30.54,30.56,228600.0,17.9483,17.96,17.9248,17.9365,228600.0
2008-04-16 12:35:00,30.56,30.6,30.55,30.57,136000.0,17.9365,17.96,17.9307,17.9424,136000.0
2008-04-16 12:40:00,30.57,30.58,30.51,30.53,173200.0,17.9424,17.9483,17.9072,17.9189,173200.0
2008-04-16 12:45:00,30.53,30.57,30.49,30.5,186600.0,17.9189,17.9424,17.8954,17.9013,186600.0
2008-04-16 12:50:00,30.5,30.56,30.49,30.55,180600.0,17.9013,17.9365,17.8954,17.9307,180600.0
2008-04-16 12:55:00,30.55,30.59,30.54,30.57,95400.0,17.9307,17.9541,17.9248,17.9424,95400.0
2008-04-16 13:00:00,30.56,30.6,30.53,30.56,101600.0,17.9365,17.96,17.9189,17.9365,101600.0
2008-04-16 13:05:00,30.56,30.57,30.54,30.56,86000.0,17.9365,17.9424,17.9248,17.9365,86000.0
2008-04-16 13:10:00,30.56,30.6,30.54,30.59,127800.0,17.9365,17.96,17.9248,17.9541,127800.0
2008-04-16 13:15:00,30.59,30.6,30.55,30.57,130000.0,17.9541,17.96,17.9307,17.9424,130000.0
2008-04-16 13:20:00,30.57,30.58,30.5,30.52,228200.0,17.9424,17.9483,17.9013,17.913,228200.0
2008-04-16 13:25:00,30.52,30.57,30.5,30.57,175800.0,17.913,17.9424,17.9013,17.9424,175800.0
2008-04-16 13:30:00,30.57,30.57,30.5,30.54,274800.0,17.9424,17.9424,17.9013,17.9248,274800.0
2008-04-16 13:35:00,30.54,30.55,30.51,30.52,283400.0,17.9248,17.9307,17.9072,17.913,283400.0
2008-04-16 13:40:00,30.52,30.55,30.5,30.51,320600.0,17.913,17.9307,17.9013,17.9072,320600.0
2008-04-16 13:45:00,30.5,30.51,30.49,30.5,164200.0,17.9013,17.9072,17.8954,17.9013,164200.0
2008-04-16 13:50:00,30.5,30.57,30.5,30.57,197600.0,17.9013,17.9424,17.9013,17.9424,197600.0
2008-04-16 13:55:00,30.56,30.57,30.5,30.53,191600.0,17.9365,17.9424,17.9013,17.9189,191600.0
2008-04-16 14:00:00,30.53,30.53,30.5,30.5,85600.0,17.9189,17.9189,17.9013,17.9013,85600.0
2008-04-16 14:05:00,30.5,30.51,30.46,30.5,112000.0,17.9013,17.9072,17.8778,17.9013,112000.0
2008-04-16 14:10:00,30.5,30.51,30.47,30.5,177800.0,17.9013,17.9072,17.8837,17.9013,177800.0
2008-04-16 14:15:00,30.5,30.52,30.5,30.52,106600.0,17.9013,17.913,17.9013,17.913,106600.0
2008-04-16 14:20:00,30.52,30.53,30.51,30.52,56400.0,17.913,17.9189,17.9072,17.913,56400.0
2008-04-16 14:25:00,30.53,30.54,30.52,30.53,174800.0,17.9189,17.9248,17.913,17.9189,174800.0
2008-04-16 14:30:00,30.54,30.54,30.53,30.53,144600.0,17.9248,17.9248,17.9189,17.9189,144600.0
2008-04-16 14:35:00,30.53,30.54,30.5,30.53,257600.0,17.9189,17.9248,17.9013,17.9189,257600.0
2008-04-16 14:40:00,30.53,30.54,30.49,30.5,161600.0,17.9189,17.9248,17.8954,17.9013,161600.0
2008-04-16 14:45:00,30.5,30.52,30.5,30.52,135400.0,17.9013,17.913,17.9013,17.913,135400.0
2008-04-16 14:50:00,30.52,30.55,30.5,30.51,204400.0,17.913,17.9307,17.9013,17.9072,204400.0
2008-04-16 14:55:00,30.51,30.52,30.5,30.5,300600.0,17.9072,17.913,17.9013,17.9013,300600.0
2008-04-16 15:00:00,30.5,30.53,30.5,30.53,248000.0,17.9013,17.9189,17.9013,17.9189,248000.0
2008-04-16 15:05:00,30.53,30.55,30.53,30.54,138000.0,17.9189,17.9307,17.9189,17.9248,138000.0
2008-04-16 15:10:00,30.55,30.57,30.52,30.53,201600.0,17.9307,17.9424,17.913,17.9189,201600.0
2008-04-16 15:15:00,30.53,30.53,30.5,30.52,187800.0,17.9189,17.9189,17.9013,17.913,187800.0
2008-04-16 15:20:00,30.52,30.53,30.51,30.52,175800.0,17.913,17.9189,17.9072,17.913,175800.0
2008-04-16 15:25:00,30.52,30.52,30.5,30.5,286600.0,17.913,17.913,17.9013,17.9013,286600.0
2008-04-16 15:30:00,30.5,30.58,30.5,30.58,187000.0,17.9013,17.9483,17.9013,17.9483,187000.0
2008-04-16 15:35:00,30.57,30.59,30.55,30.57,379400.0,17.9424,17.9541,17.9307,17.9424,379400.0
2008-04-16 15:40:00,30.57,30.59,30.55,30.55,466200.0,17.9424,17.9541,17.9307,17.9307,466200.0
2008-04-16 15:45:00,30.55,30.59,30.54,30.55,376400.0,17.9307,17.9541,17.9248,17.9307,376400.0
2008-04-16 15:50:00,30.55,30.6,30.55,30.6,464800.0,17.9307,17.96,17.9307,17.96,464800.0
2008-04-16 15:55:00,30.6,30.6,30.56,30.56,827200.0,17.96,17.96,17.9365,17.9365,827200.0
2008-04-17 09:30:00,30.5,30.69,30.42,30.65,541800.0,17.9013,18.0128,17.8544,17.9893,541800.0
2008-04-17 09:35:00,30.65,30.66,30.54,30.61,288600.0,17.9893,17.9952,17.9248,17.9659,288600.0
2008-04-17 09:40:00,30.6,30.65,30.58,30.59,241200.0,17.96,17.9893,17.9483,17.9541,241200.0
2008-04-17 09:45:00,30.6,30.63,30.53,30.54,222600.0,17.96,17.9776,17.9189,17.9248,222600.0
2008-04-17 09:50:00,30.55,30.56,30.52,30.53,188600.0,17.9307,17.9365,17.913,17.9189,188600.0
2008-04-17 09:55:00,30.53,30.56,30.52,30.54,180000.0,17.9189,17.9365,17.913,17.9248,180000.0
2008-04-17 10:00:00,30.54,30.54,30.43,30.5,451600.0,17.9248,17.9248,17.8602,17.9013,451600.0
2008-04-17 10:05:00,30.5,30.5,30.45,30.47,149800.0,17.9013,17.9013,17.872,17.8837,149800.0
2008-04-17 10:10:00,30.48,30.5,30.47,30.5,113400.0,17.8896,17.9013,17.8837,17.9013,113400.0
2008-04-17 10:15:00,30.49,30.49,30.42,30.43,191600.0,17.8954,17.8954,17.8544,17.8602,191600.0
2008-04-17 10:20:00,30.43,30.43,30.38,30.4,260200.0,17.8602,17.8602,17.8309,17.8426,260200.0
2008-04-17 10:25:00,30.41,30.41,30.36,30.36,192200.0,17.8485,17.8485,17.8191,17.8191,192200.0
2008-04-17 10:30:00,30.37,30.42,30.36,30.4,277600.0,17.825,17.8544,17.8191,17.8426,277600.0
2008-04-17 10:35:00,30.4,30.41,30.37,30.38,129600.0,17.8426,17.8485,17.825,17.8309,129600.0
2008-04-17 10:40:00,30.38,30.4,30.38,30.38,123400.0,17.8309,17.8426,17.8309,17.8309,123400.0
2008-04-17 10:45:00,30.39,30.4,30.35,30.38,133200.0,17.8367,17.8426,17.8133,17.8309,133200.0
2008-04-17 10:50:00,30.38,30.38,30.35,30.37,95800.0,17.8309,17.8309,17.8133,17.825,95800.0
2008-04-17 10:55:00,30.37,30.38,30.36,30.38,92600.0,17.825,17.8309,17.8191,17.8309,92600.0
2008-04-17 11:00:00,30.38,30.38,30.36,30.36,132000.0,17.8309,17.8309,17.8191,17.8191,132000.0
2008-04-17 11:05:00,30.36,30.38,30.36,30.38,140600.0,17.8191,17.8309,17.8191,17.8309,140600.0
2008-04-17 11:10:00,30.38,30.38,30.36,30.38,112600.0,17.8309,17.8309,17.8191,17.8309,112600.0
2008-04-17 11:15:00,30.37,30.38,30.36,30.36,120600.0,17.825,17.8309,17.8191,17.8191,120600.0
2008-04-17 11:20:00,30.36,30.38,30.35,30.38,115600.0,17.8191,17.8309,17.8133,17.8309,115600.0
2008-04-17 11:25:00,30.37,30.38,30.35,30.36,152200.0,17.825,17.8309,17.8133,17.8191,152200.0
2008-04-17 11:30:00,30.36,30.37,30.31,30.31,223000.0,17.8191,17.825,17.7898,17.7898,223000.0
2008-04-17 11:35:00,30.31,30.35,30.31,30.33,204800.0,17.7898,17.8133,17.7898,17.8015,204800.0
2008-04-17 11:40:00,30.33,30.34,30.3,30.3,165800.0,17.8015,17.8074,17.7839,17.7839,165800.0
2008-04-17 11:45:00,30.3,30.33,30.29,30.29,148200.0,17.7839,17.8015,17.7781,17.7781,148200.0
2008-04-17 11:50:00,30.29,30.31,30.29,30.29,122400.0,17.7781,17.7898,17.7781,17.7781,122400.0
2008-04-17 11:55:00,30.29,30.3,30.27,30.3,167400.0,17.7781,17.7839,17.7663,17.7839,167400.0
2008-04-17 12:00:00,30.3,30.31,30.27,30.3,212400.0,17.7839,17.7898,17.7663,17.7839,212400.0
2008-04-17 12:05:00,30.3,30.3,30.3,30.3,126000.0,17.7839,17.7839,17.7839,17.7839,126000.0
2008-04-17 12:10:00,30.3,30.32,30.3,30.31,270200.0,17.7839,17.7957,17.7839,17.7898,270200.0
2008-04-17 12:15:00,30.31,30.33,30.29,30.33,361000.0,17.7898,17.8015,17.7781,17.8015,361000.0
2008-04-17 12:20:00,30.32,30.33,30.32,30.32,167200.0,17.7957,17.8015,17.7957,17.7957,167200.0
2008-04-17 12:25:00,30.32,30.33,30.32,30.33,84800.0,17.7957,17.8015,17.7957,17.8015,84800.0
2008-04-17 12:30:00,30.33,30.33,30.32,30.32,92200.0,17.8015,17.8015,17.7957,17.7957,92200.0
2008-04-17 12:35:00,30.32,30.33,30.3,30.33,70600.0,17.7957,17.8015,17.7839,17.8015,70600.0
2008-04-17 12:40:00,30.33,30.33,30.32,30.32,118400.0,17.8015,17.8015,17.7957,17.7957,118400.0
2008-04-17 12:45:00,30.33,30.34,30.32,30.32,185000.0,17.8015,17.8074,17.7957,17.7957,185000.0
2008-04-17 12:50:00,30.32,30.33,30.32,30.33,77000.0,17.7957,17.8015,17.7957,17.8015,77000.0
2008-04-17 12:55:00,30.33,30.33,30.32,30.32,119800.0,17.8015,17.8015,17.7957,17.7957,119800.0
2008-04-17 13:00:00,30.33,30.33,30.32,30.33,53800.0,17.8015,17.8015,17.7957,17.8015,53800.0
2008-04-17 13:05:00,30.32,30.33,30.31,30.31,142200.0,17.7957,17.8015,17.7898,17.7898,142200.0
2008-04-17 13:10:00,30.32,30.33,30.31,30.32,89800.0,17.7957,17.8015,17.7898,17.7957,89800.0
2008-04-17 13:15:00,30.32,30.33,30.32,30.33,146400.0,17.7957,17.8015,17.7957,17.8015,146400.0
2008-04-17 13:20:00,30.32,30.35,30.31,30.34,186000.0,17.7957,17.8133,17.7898,17.8074,186000.0
2008-04-17 13:25:00,30.34,30.34,30.32,30.33,109800.0,17.8074,17.8074,17.7957,17.8015,109800.0
2008-04-17 13:30:00,30.33,30.33,30.31,30.32,138600.0,17.8015,17.8015,17.7898,17.7957,138600.0
2008-04-17 13:35:00,30.33,30.34,30.31,30.32,188600.0,17.8015,17.8074,17.7898,17.7957,188600.0
2008-04-17 13:40:00,30.32,30.35,30.32,30.34,227000.0,17.7957,17.8133,17.7957,17.8074,227000.0
2008-04-17 13:45:00,30.34,30.35,30.34,30.35,121800.0,17.8074,17.8133,17.8074,17.8133,121800.0
2008-04-17 13:50:00,30.35,30.36,30.35,30.36,376600.0,17.8133,17.8191,17.8133,17.8191,376600.0
2008-04-17 13:55:00,30.36,30.36,30.34,30.35,289400.0,17.8191,17.8191,17.8074,17.8133,289400.0
2008-04-17 14:00:00,30.35,30.36,30.35,30.36,273800.0,17.8133,17.8191,17.8133,17.8191,273800.0
2008-04-17 14:05:00,30.36,30.4,30.36,30.36,511600.0,17.8191,17.8426,17.8191,17.8191,511600.0
2008-04-17 14:10:00,30.36,30.41,30.3,30.39,1052600.0,17.8191,17.8485,17.7839,17.8367,1052600.0
2008-04-17 14:15:00,30.39,30.39,30.36,30.39,107200.0,17.8367,17.8367,17.8191,17.8367,107200.0
2008-04-17 14:20:00,30.39,30.41,30.38,30.4,155000.0,17.8367,17.8485,17.8309,17.8426,155000.0
2008-04-17 14:25:00,30.4,30.41,30.36,30.37,133200.0,17.8426,17.8485,17.8191,17.825,133200.0
2008-04-17 14:30:00,30.37,30.38,30.35,30.35,111200.0,17.825,17.8309,17.8133,17.8133,111200.0
2008-04-17 14:35:00,30.35,30.37,30.34,30.36,130200.0,17.8133,17.825,17.8074,17.8191,130200.0
2008-04-17 14:40:00,30.36,30.36,30.34,30.34,75800.0,17.8191,17.8191,17.8074,17.8074,75800.0
2008-04-17 14:45:00,30.34,30.35,30.32,30.32,228600.0,17.8074,17.8133,17.7957,17.7957,228600.0
2008-04-17 14:50:00,30.32,30.33,30.31,30.32,126600.0,17.7957,17.8015,17.7898,17.7957,126600.0
2008-04-17 14:55:00,30.32,30.33,30.29,30.3,105600.0,17.7957,17.8015,17.7781,17.7839,105600.0
2008-04-17 15:00:00,30.3,30.32,30.29,30.3,203200.0,17.7839,17.7957,17.7781,17.7839,203200.0
2008-04-17 15:05:00,30.3,30.33,30.29,30.32,200600.0,17.7839,17.8015,17.7781,17.7957,200600.0
2008-04-17 15:10:00,30.31,30.33,30.31,30.33,127000.0,17.7898,17.8015,17.7898,17.8015,127000.0
2008-04-17 15:15:00,30.33,30.33,30.31,30.32,240200.0,17.8015,17.8015,17.7898,17.7957,240200.0
2008-04-17 15:20:00,30.32,30.33,30.3,30.31,233600.0,17.7957,17.8015,17.7839,17.7898,233600.0
2008-04-17 15:25:00,30.31,30.33,30.29,30.29,246600.0,17.7898,17.8015,17.7781,17.7781,246600.0
2008-04-17 15:30:00,30.29,30.33,30.29,30.33,395800.0,17.7781,17.8015,17.7781,17.8015,395800.0
2008-04-17 15:35:00,30.33,30.33,30.31,30.32,211400.0,17.8015,17.8015,17.7898,17.7957,211400.0
2008-04-17 15:40:00,30.32,30.34,30.31,30.34,269000.0,17.7957,17.8074,17.7898,17.8074,269000.0
2008-04-17 15:45:00,30.33,30.35,30.32,30.34,210800.0,17.8015,17.8133,17.7957,17.8074,210800.0
2008-04-17 15:50:00,30.33,30.35,30.33,30.34,384800.0,17.8015,17.8133,17.8015,17.8074,384800.0
2008-04-17 15:55:00,30.34,30.34,30.31,30.33,406800.0,17.8074,17.8074,17.7898,17.8015,406800.0
2008-04-18 09:30:00,30.38,30.54,30.25,30.26,2411200.0,17.8309,17.9248,17.7546,17.7604,2411200.0
2008-04-18 09:35:00,30.27,30.28,30.06,30.08,421000.0,17.7663,17.7722,17.6431,17.6548,421000.0
2008-04-18 09:40:00,30.08,30.14,30.06,30.08,507800.0,17.6548,17.69,17.6431,17.6548,507800.0
2008-04-18 09:45:00,30.09,30.14,30.07,30.11,486200.0,17.6607,17.69,17.6489,17.6724,486200.0
2008-04-18 09:50:00,30.12,30.14,30.11,30.11,315000.0,17.6783,17.69,17.6724,17.6724,315000.0
2008-04-18 09:55:00,30.11,30.13,30.08,30.1,319200.0,17.6724,17.6841,17.6548,17.6665,319200.0
2008-04-18 10:00:00,30.1,30.11,30.04,30.05,441600.0,17.6665,17.6724,17.6313,17.6372,441600.0
2008-04-18 10:05:00,30.05,30.09,30.02,30.07,307000.0,17.6372,17.6607,17.6196,17.6489,307000.0
2008-04-18 10:10:00,30.07,30.11,30.07,30.1,207600.0,17.6489,17.6724,17.6489,17.6665,207600.0
2008-04-18 10:15:00,30.1,30.1,30.08,30.09,195000.0,17.6665,17.6665,17.6548,17.6607,195000.0
2008-04-18 10:20:00,30.1,30.11,30.08,30.1,213600.0,17.6665,17.6724,17.6548,17.6665,213600.0
2008-04-18 10:25:00,30.09,30.12,30.05,30.06,265000.0,17.6607,17.6783,17.6372,17.6431,265000.0
2008-04-18 10:30:00,30.05,30.1,30.05,30.08,183400.0,17.6372,17.6665,17.6372,17.6548,183400.0
2008-04-18 10:35:00,30.07,30.1,30.03,30.07,267800.0,17.6489,17.6665,17.6255,17.6489,267800.0
2008-04-18 10:40:00,30.07,30.07,30.0,30.06,280800.0,17.6489,17.6489,17.6078,17.6431,280800.0
2008-04-18 10:45:00,30.05,30.1,30.05,30.1,242600.0,17.6372,17.6665,17.6372,17.6665,242600.0
2008-04-18 10:50:00,30.09,30.1,30.06,30.08,162600.0,17.6607,17.6665,17.6431,17.6548,162600.0
2008-04-18 10:55:00,30.07,30.1,30.07,30.07,154800.0,17.6489,17.6665,17.6489,17.6489,154800.0
2008-04-18 11:00:00,30.07,30.09,30.05,30.06,231400.0,17.6489,17.6607,17.6372,17.6431,231400.0
2008-04-18 11:05:00,30.05,30.06,29.97,30.0,421800.0,17.6372,17.6431,17.5902,17.6078,421800.0
2008-04-18 11:10:00,30.0,30.0,29.98,29.99,117600.0,17.6078,17.6078,17.5961,17.602,117600.0
2008-04-18 11:15:00,29.99,30.0,29.98,30.0,120400.0,17.602,17.6078,17.5961,17.6078,120400.0
2008-04-18 11:20:00,30.0,30.0,29.97,29.97,234000.0,17.6078,17.6078,17.5902,17.5902,234000.0
2008-04-18 11:25:00,29.97,30.0,29.96,29.99,190600.0,17.5902,17.6078,17.5844,17.602,190600.0
2008-04-18 11:30:00,29.99,30.0,29.98,29.99,225800.0,17.602,17.6078,17.5961,17.602,225800.0
2008-04-18 11:35:00,30.0,30.0,29.96,29.96,83200.0,17.6078,17.6078,17.5844,17.5844,83200.0
2008-04-18 11:40:00,29.96,29.97,29.93,29.96,225200.0,17.5844,17.5902,17.5668,17.5844,225200.0
2008-04-18 11:45:00,29.96,30.0,29.95,29.97,121600.0,17.5844,17.6078,17.5785,17.5902,121600.0
2008-04-18 11:50:00,29.97,29.97,29.93,29.93,76200.0,17.5902,17.5902,17.5668,17.5668,76200.0
2008-04-18 11:55:00,29.93,29.98,29.93,29.94,249200.0,17.5668,17.5961,17.5668,17.5726,249200.0
2008-04-18 12:00:00,29.94,29.95,29.92,29.92,221600.0,17.5726,17.5785,17.5609,17.5609,221600.0
2008-04-18 12:05:00,29.92,29.95,29.91,29.92,217200.0,17.5609,17.5785,17.555,17.5609,217200.0
2008-04-18 12:10:00,29.92,29.92,29.91,29.92,86800.0,17.5609,17.5609,17.555,17.5609,86800.0
2008-04-18 12:15:00,29.91,29.93,29.89,29.9,418200.0,17.555,17.5668,17.5433,17.5492,418200.0
2008-04-18 12:20:00,29.9,29.91,29.89,29.91,224600.0,17.5492,17.555,17.5433,17.555,224600.0
2008-04-18 12:25:00,29.91,29.92,29.89,29.89,241200.0,17.555,17.5609,17.5433,17.5433,241200.0
2008-04-18 12:30:00,29.89,29.9,29.88,29.88,104200.0,17.5433,17.5492,17.5374,17.5374,104200.0
2008-04-18 12:35:00,29.88,29.88,29.84,29.86,478400.0,17.5374,17.5374,17.5139,17.5257,478400.0
2008-04-18 12:40:00,29.86,29.88,29.84,29.86,184400.0,17.5257,17.5374,17.5139,17.5257,184400.0
2008-04-18 12:45:00,29.85,29.88,29.85,29.86,129400.0,17.5198,17.5374,17.5198,17.5257,129400.0
2008-04-18 12:50:00,29.87,29.88,29.85,29.85,93800.0,17.5315,17.5374,17.5198,17.5198,93800.0
2008-04-18 12:55:00,29.85,29.86,29.83,29.83,126400.0,17.5198,17.5257,17.5081,17.5081,126400.0
2008-04-18 13:00:00,29.83,29.84,29.83,29.84,154800.0,17.5081,17.5139,17.5081,17.5139,154800.0
2008-04-18 13:05:00,29.85,29.89,29.84,29.89,421800.0,17.5198,17.5433,17.5139,17.5433,421800.0
2008-04-18 13:10:00,29.89,29.91,29.88,29.89,121600.0,17.5433,17.555,17.5374,17.5433,121600.0
2008-04-18 13:15:00,29.89,29.9,29.89,29.9,86400.0,17.5433,17.5492,17.5433,17.5492,86400.0
2008-04-18 13:20:00,29.9,29.91,29.87,29.9,267800.0,17.5492,17.555,17.5315,17.5492,267800.0
2008-04-18 13:25:00,29.9,29.93,29.89,29.93,122000.0,17.5492,17.5668,17.5433,17.5668,122000.0
2008-04-18 13:30:00,29.93,29.94,29.93,29.93,67600.0,17.5668,17.5726,17.5668,17.5668,67600.0
2008-04-18 13:35:00,29.93,29.93,29.87,29.88,194000.0,17.5668,17.5668,17.5315,17.5374,194000.0
2008-04-18 13:40:00,29.89,29.91,29.87,29.91,138800.0,17.5433,17.555,17.5315,17.555,138800.0
2008-04-18 13:45:00,29.91,29.92,29.88,29.92,227800.0,17.555,17.5609,17.5374,17.5609,227800.0
2008-04-18 13:50:00,29.92,29.94,29.91,29.94,170000.0,17.5609,17.5726,17.555,17.5726,170000.0
2008-04-18 13:55:00,29.93,29.94,29.93,29.93,124000.0,17.5668,17.5726,17.5668,17.5668,124000.0
2008-04-18 14:00:00,29.93,29.96,29.93,29.96,142400.0,17.5668,17.5844,17.5668,17.5844,142400.0
2008-04-18 14:05:00,29.96,29.99,29.96,29.97,262800.0,17.5844,17.602,17.5844,17.5902,262800.0
2008-04-18 14:10:00,29.97,30.0,29.97,29.99,125800.0,17.5902,17.6078,17.5902,17.602,125800.0
2008-04-18 14:15:00,29.99,30.02,29.99,30.02,200000.0,17.602,17.6196,17.602,17.6196,200000.0
2008-04-18 14:20:00,30.02,30.04,30.0,30.02,287000.0,17.6196,17.6313,17.6078,17.6196,287000.0
2008-04-18 14:25:00,30.03,30.03,30.0,30.01,206800.0,17.6255,17.6255,17.6078,17.6137,206800.0
2008-04-18 14:30:00,30.01,30.04,30.0,30.02,207600.0,17.6137,17.6313,17.6078,17.6196,207600.0
2008-04-18 14:35:00,30.02,30.05,30.02,30.04,199800.0,17.6196,17.6372,17.6196,17.6313,199800.0
2008-04-18 14:40:00,30.04,30.06,30.03,30.06,229600.0,17.6313,17.6431,17.6255,17.6431,229600.0
2008-04-18 14:45:00,30.06,30.07,30.05,30.06,212800.0,17.6431,17.6489,17.6372,17.6431,212800.0
2008-04-18 14:50:00,30.06,30.06,30.04,30.06,283400.0,17.6431,17.6431,17.6313,17.6431,283400.0
2008-04-18 14:55:00,30.06,30.07,30.05,30.06,112400.0,17.6431,17.6489,17.6372,17.6431,112400.0
2008-04-18 15:00:00,30.06,30.06,30.05,30.06,219200.0,17.6431,17.6431,17.6372,17.6431,219200.0
2008-04-18 15:05:00,30.06,30.08,30.05,30.06,285400.0,17.6431,17.6548,17.6372,17.6431,285400.0
2008-04-18 15:10:00,30.06,30.07,30.06,30.06,155600.0,17.6431,17.6489,17.6431,17.6431,155600.0
2008-04-18 15:15:00,30.06,30.07,30.04,30.04,284200.0,17.6431,17.6489,17.6313,17.6313,284200.0
2008-04-18 15:20:00,30.05,30.05,30.03,30.04,356600.0,17.6372,17.6372,17.6255,17.6313,356600.0
2008-04-18 15:25:00,30.04,30.04,30.02,30.03,244200.0,17.6313,17.6313,17.6196,17.6255,244200.0
2008-04-18 15:30:00,30.02,30.06,30.02,30.04,237000.0,17.6196,17.6431,17.6196,17.6313,237000.0
2008-04-18 15:35:00,30.05,30.05,30.0,30.02,222000.0,17.6372,17.6372,17.6078,17.6196,222000.0
2008-04-18 15:40:00,30.02,30.02,29.98,30.0,280200.0,17.6196,17.6196,17.5961,17.6078,280200.0
2008-04-18 15:45:00,29.99,29.99,29.94,29.95,370600.0,17.602,17.602,17.5726,17.5785,370600.0
2008-04-18 15:50:00,29.95,30.0,29.94,30.0,486200.0,17.5785,17.6078,17.5726,17.6078,486200.0
2008-04-18 15:55:00,30.0,30.08,30.0,30.08,872200.0,17.6078,17.6548,17.6078,17.6548,872200.0
2008-04-21 09:30:00,29.96,29.98,29.83,29.93,747000.0,17.5844,17.5961,17.5081,17.5668,747000.0
2008-04-21 09:35:00,29.93,29.96,29.93,29.96,148400.0,17.5668,17.5844,17.5668,17.5844,148400.0
2008-04-21 09:40:00,29.96,30.0,29.96,29.98,147200.0,17.5844,17.6078,17.5844,17.5961,147200.0
2008-04-21 09:45:00,29.98,30.0,29.97,29.99,138000.0,17.5961,17.6078,17.5902,17.602,138000.0
2008-04-21 09:50:00,29.99,30.03,29.99,30.03,642600.0,17.602,17.6255,17.602,17.6255,642600.0
2008-04-21 09:55:00,30.03,30.04,30.0,30.0,218400.0,17.6255,17.6313,17.6078,17.6078,218400.0
2008-04-21 10:00:00,30.0,30.08,30.0,30.02,209200.0,17.6078,17.6548,17.6078,17.6196,209200.0
2008-04-21 10:05:00,30.02,30.08,30.02,30.04,195000.0,17.6196,17.6548,17.6196,17.6313,195000.0
2008-04-21 10:10:00,30.04,30.05,30.02,30.02,254200.0,17.6313,17.6372,17.6196,17.6196,254200.0
2008-04-21 10:15:00,30.02,30.03,30.0,30.02,161000.0,17.6196,17.6255,17.6078,17.6196,161000.0
2008-04-21 10:20:00,30.02,30.03,30.0,30.02,97400.0,17.6196,17.6255,17.6078,17.6196,97400.0
2008-04-21 10:25:00,30.02,30.04,30.0,30.02,141800.0,17.6196,17.6313,17.6078,17.6196,141800.0
2008-04-21 10:30:00,30.02,30.05,30.02,30.04,118000.0,17.6196,17.6372,17.6196,17.6313,118000.0
2008-04-21 10:35:00,30.04,30.06,30.03,30.06,104600.0,17.6313,17.6431,17.6255,17.6431,104600.0
2008-04-21 10:40:00,30.05,30.07,30.04,30.07,137400.0,17.6372,17.6489,17.6313,17.6489,137400.0
2008-04-21 10:45:00,30.06,30.07,30.02,30.05,124000.0,17.6431,17.6489,17.6196,17.6372,124000.0
2008-04-21 10:50:00,30.05,30.07,30.05,30.05,139200.0,17.6372,17.6489,17.6372,17.6372,139200.0
2008-04-21 10:55:00,30.05,30.07,30.03,30.06,141200.0,17.6372,17.6489,17.6255,17.6431,141200.0
2008-04-21 11:00:00,30.06,30.06,30.03,30.04,142200.0,17.6431,17.6431,17.6255,17.6313,142200.0
2008-04-21 11:05:00,30.04,30.08,30.04,30.08,97000.0,17.6313,17.6548,17.6313,17.6548,97000.0
2008-04-21 11:10:00,30.07,30.11,30.07,30.08,136400.0,17.6489,17.6724,17.6489,17.6548,136400.0
2008-04-21 11:15:00,30.08,30.1,30.08,30.1,88000.0,17.6548,17.6665,17.6548,17.6665,88000.0
2008-04-21 11:20:00,30.09,30.1,30.08,30.08,140000.0,17.6607,17.6665,17.6548,17.6548,140000.0
2008-04-21 11:25:00,30.08,30.09,30.07,30.08,174800.0,17.6548,17.6607,17.6489,17.6548,174800.0
2008-04-21 11:30:00,30.08,30.09,30.06,30.07,93800.0,17.6548,17.6607,17.6431,17.6489,93800.0
2008-04-21 11:35:00,30.07,30.08,30.06,30.07,118400.0,17.6489,17.6548,17.6431,17.6489,118400.0
2008-04-21 11:40:00,30.07,30.09,30.07,30.09,60000.0,17.6489,17.6607,17.6489,17.6607,60000.0
2008-04-21 11:45:00,30.09,30.1,30.07,30.09,97400.0,17.6607,17.6665,17.6489,17.6607,97400.0
2008-04-21 11:50:00,30.1,30.11,30.09,30.09,59400.0,17.6665,17.6724,17.6607,17.6607,59400.0
2008-04-21 11:55:00,30.09,30.13,30.09,30.11,161000.0,17.6607,17.6841,17.6607,17.6724,161000.0
2008-04-21 12:00:00,30.1,30.11,30.09,30.11,78400.0,17.6665,17.6724,17.6607,17.6724,78400.0
2008-04-21 12:05:00,30.11,30.13,30.09,30.11,149600.0,17.6724,17.6841,17.6607,17.6724,149600.0
2008-04-21 12:10:00,30.11,30.14,30.11,30.13,113400.0,17.6724,17.69,17.6724,17.6841,113400.0
2008-04-21 12:15:00,30.13,30.17,30.13,30.16,117800.0,17.6841,17.7076,17.6841,17.7018,117800.0
2008-04-21 12:20:00,30.16,30.16,30.14,30.15,78600.0,17.7018,17.7018,17.69,17.6959,78600.0
2008-04-21 12:25:00,30.15,30.17,30.15,30.17,66600.0,17.6959,17.7076,17.6959,17.7076,66600.0
2008-04-21 12:30:00,30.17,30.17,30.15,30.17,47800.0,17.7076,17.7076,17.6959,17.7076,47800.0
2008-04-21 12:35:00,30.17,30.17,30.15,30.16,86200.0,17.7076,17.7076,17.6959,17.7018,86200.0
2008-04-21 12:40:00,30.16,30.19,30.16,30.18,62200.0,17.7018,17.7194,17.7018,17.7135,62200.0
2008-04-21 12:45:00,30.17,30.18,30.16,30.18,67600.0,17.7076,17.7135,17.7018,17.7135,67600.0
2008-04-21 12:50:00,30.18,30.18,30.16,30.17,42800.0,17.7135,17.7135,17.7018,17.7076,42800.0
2008-04-21 12:55:00,30.16,30.17,30.15,30.16,93600.0,17.7018,17.7076,17.6959,17.7018,93600.0
2008-04-21 13:00:00,30.16,30.16,30.14,30.16,82800.0,17.7018,17.7018,17.69,17.7018,82800.0
2008-04-21 13:05:00,30.16,30.18,30.15,30.15,82000.0,17.7018,17.7135,17.6959,17.6959,82000.0
2008-04-21 13:10:00,30.15,30.16,30.14,30.15,164200.0,17.6959,17.7018,17.69,17.6959,164200.0
2008-04-21 13:15:00,30.14,30.15,30.12,30.14,91000.0,17.69,17.6959,17.6783,17.69,91000.0
2008-04-21 13:20:00,30.13,30.14,30.13,30.14,62200.0,17.6841,17.69,17.6841,17.69,62200.0
2008-04-21 13:25:00,30.14,30.17,30.14,30.15,92400.0,17.69,17.7076,17.69,17.6959,92400.0
2008-04-21 13:30:00,30.15,30.16,30.15,30.16,75800.0,17.6959,17.7018,17.6959,17.7018,75800.0
2008-04-21 13:35:00,30.16,30.16,30.15,30.15,139400.0,17.7018,17.7018,17.6959,17.6959,139400.0
2008-04-21 13:40:00,30.15,30.15,30.13,30.13,207000.0,17.6959,17.6959,17.6841,17.6841,207000.0
2008-04-21 13:45:00,30.13,30.14,30.13,30.13,119800.0,17.6841,17.69,17.6841,17.6841,119800.0
2008-04-21 13:50:00,30.13,30.14,30.12,30.12,121600.0,17.6841,17.69,17.6783,17.6783,121600.0
2008-04-21 13:55:00,30.12,30.13,30.11,30.13,79000.0,17.6783,17.6841,17.6724,17.6841,79000.0
2008-04-21 14:00:00,30.12,30.13,30.11,30.12,160800.0,17.6783,17.6841,17.6724,17.6783,160800.0
2008-04-21 14:05:00,30.11,30.13,30.11,30.12,88600.0,17.6724,17.6841,17.6724,17.6783,88600.0
2008-04-21 14:10:00,30.12,30.12,30.11,30.11,73400.0,17.6783,17.6783,17.6724,17.6724,73400.0
2008-04-21 14:15:00,30.11,30.11,30.1,30.11,146800.0,17.6724,17.6724,17.6665,17.6724,146800.0
2008-04-21 14:20:00,30.11,30.11,30.1,30.11,132600.0,17.6724,17.6724,17.6665,17.6724,132600.0
2008-04-21 14:25:00,30.11,30.12,30.11,30.12,205800.0,17.6724,17.6783,17.6724,17.6783,205800.0
2008-04-21 14:30:00,30.11,30.16,30.11,30.14,189400.0,17.6724,17.7018,17.6724,17.69,189400.0
2008-04-21 14:35:00,30.15,30.15,30.13,30.13,74000.0,17.6959,17.6959,17.6841,17.6841,74000.0
2008-04-21 14:40:00,30.13,30.14,30.13,30.13,151400.0,17.6841,17.69,17.6841,17.6841,151400.0
2008-04-21 14:45:00,30.13,30.18,30.13,30.17,161400.0,17.6841,17.7135,17.6841,17.7076,161400.0
2008-04-21 14:50:00,30.17,30.18,30.16,30.17,79000.0,17.7076,17.7135,17.7018,17.7076,79000.0
2008-04-21 14:55:00,30.17,30.18,30.15,30.17,101400.0,17.7076,17.7135,17.6959,17.7076,101400.0
2008-04-21 15:00:00,30.17,30.22,30.17,30.2,259600.0,17.7076,17.737,17.7076,17.7252,259600.0
2008-04-21 15:05:00,30.2,30.22,30.18,30.21,276000.0,17.7252,17.737,17.7135,17.7311,276000.0
2008-04-21 15:10:00,30.2,30.21,30.18,30.18,159400.0,17.7252,17.7311,17.7135,17.7135,159400.0
2008-04-21 15:15:00,30.18,30.21,30.18,30.2,130000.0,17.7135,17.7311,17.7135,17.7252,130000.0
2008-04-21 15:20:00,30.2,30.2,30.16,30.17,149800.0,17.7252,17.7252,17.7018,17.7076,149800.0
2008-04-21 15:25:00,30.17,30.18,30.17,30.18,206600.0,17.7076,17.7135,17.7076,17.7135,206600.0
2008-04-21 15:30:00,30.18,30.18,30.15,30.17,194400.0,17.7135,17.7135,17.6959,17.7076,194400.0
2008-04-21 15:35:00,30.17,30.18,30.16,30.18,155000.0,17.7076,17.7135,17.7018,17.7135,155000.0
2008-04-21 15:40:00,30.18,30.22,30.18,30.2,195000.0,17.7135,17.737,17.7135,17.7252,195000.0
2008-04-21 15:45:00,30.2,30.21,30.18,30.2,216000.0,17.7252,17.7311,17.7135,17.7252,216000.0
2008-04-21 15:50:00,30.21,30.21,30.17,30.18,294000.0,17.7311,17.7311,17.7076,17.7135,294000.0
2008-04-21 15:55:00,30.18,30.18,30.16,30.17,503400.0,17.7135,17.7135,17.7018,17.7076,503400.0
2008-04-22 09:30:00,30.11,30.2,30.11,30.17,296200.0,17.6724,17.7252,17.6724,17.7076,296200.0
2008-04-22 09:35:00,30.18,30.2,30.16,30.18,170600.0,17.7135,17.7252,17.7018,17.7135,170600.0
2008-04-22 09:40:00,30.18,30.18,30.15,30.18,103800.0,17.7135,17.7135,17.6959,17.7135,103800.0
2008-04-22 09:45:00,30.17,30.18,30.17,30.17,144200.0,17.7076,17.7135,17.7076,17.7076,144200.0
2008-04-22 09:50:00,30.17,30.17,30.13,30.13,276400.0,17.7076,17.7076,17.6841,17.6841,276400.0
2008-04-22 09:55:00,30.13,30.13,30.08,30.09,226600.0,17.6841,17.6841,17.6548,17.6607,226600.0
2008-04-22 10:00:00,30.1,30.11,30.07,30.07,343000.0,17.6665,17.6724,17.6489,17.6489,343000.0
2008-04-22 10:05:00,30.06,30.08,30.05,30.07,177000.0,17.6431,17.6548,17.6372,17.6489,177000.0
2008-04-22 10:10:00,30.06,30.07,30.04,30.04,212400.0,17.6431,17.6489,17.6313,17.6313,212400.0
2008-04-22 10:15:00,30.05,30.05,30.03,30.03,139000.0,17.6372,17.6372,17.6255,17.6255,139000.0
2008-04-22 10:20:00,30.03,30.04,30.02,30.03,160200.0,17.6255,17.6313,17.6196,17.6255,160200.0
2008-04-22 10:25:00,30.03,30.04,30.01,30.02,243400.0,17.6255,17.6313,17.6137,17.6196,243400.0
2008-04-22 10:30:00,30.01,30.03,29.98,29.98,151000.0,17.6137,17.6255,17.5961,17.5961,151000.0
2008-04-22 10:35:00,29.98,29.98,29.91,29.95,201400.0,17.5961,17.5961,17.555,17.5785,201400.0
2008-04-22 10:40:00,29.95,29.98,29.95,29.98,139800.0,17.5785,17.5961,17.5785,17.5961,139800.0
2008-04-22 10:45:00,29.98,30.0,29.98,30.0,88000.0,17.5961,17.6078,17.5961,17.6078,88000.0
2008-04-22 10:50:00,30.0,30.0,29.99,29.99,100600.0,17.6078,17.6078,17.602,17.602,100600.0
2008-04-22 10:55:00,29.99,30.0,29.98,29.98,121000.0,17.602,17.6078,17.5961,17.5961,121000.0
2008-04-22 11:00:00,29.98,30.0,29.98,29.98,111600.0,17.5961,17.6078,17.5961,17.5961,111600.0
2008-04-22 11:05:00,29.98,29.99,29.95,29.96,109200.0,17.5961,17.602,17.5785,17.5844,109200.0
2008-04-22 11:10:00,29.96,30.0,29.95,30.0,129200.0,17.5844,17.6078,17.5785,17.6078,129200.0
2008-04-22 11:15:00,30.0,30.03,29.99,30.0,196400.0,17.6078,17.6255,17.602,17.6078,196400.0
2008-04-22 11:20:00,30.0,30.01,29.96,29.97,167600.0,17.6078,17.6137,17.5844,17.5902,167600.0
2008-04-22 11:25:00,29.97,29.99,29.97,29.98,117600.0,17.5902,17.602,17.5902,17.5961,117600.0
2008-04-22 11:30:00,29.98,30.0,29.96,29.96,128600.0,17.5961,17.6078,17.5844,17.5844,128600.0
2008-04-22 11:35:00,29.96,30.0,29.96,29.99,79800.0,17.5844,17.6078,17.5844,17.602,79800.0
2008-04-22 11:40:00,29.99,30.0,29.98,29.99,81200.0,17.602,17.6078,17.5961,17.602,81200.0
2008-04-22 11:45:00,29.99,30.0,29.92,29.93,255400.0,17.602,17.6078,17.5609,17.5668,255400.0
2008-04-22 11:50:00,29.93,29.96,29.93,29.95,224600.0,17.5668,17.5844,17.5668,17.5785,224600.0
2008-04-22 11:55:00,29.95,29.96,29.93,29.96,92400.0,17.5785,17.5844,17.5668,17.5844,92400.0
2008-04-22 12:00:00,29.96,29.97,29.95,29.96,90200.0,17.5844,17.5902,17.5785,17.5844,90200.0
2008-04-22 12:05:00,29.96,30.0,29.96,29.99,93800.0,17.5844,17.6078,17.5844,17.602,93800.0
2008-04-22 12:10:00,29.99,30.02,29.98,30.01,99200.0,17.602,17.6196,17.5961,17.6137,99200.0
2008-04-22 12:15:00,30.0,30.0,29.99,30.0,64200.0,17.6078,17.6078,17.602,17.6078,64200.0
2008-04-22 12:20:00,30.0,30.0,29.99,30.0,51000.0,17.6078,17.6078,17.602,17.6078,51000.0
2008-04-22 12:25:00,30.0,30.01,29.99,29.99,4211400.0,17.6078,17.6137,17.602,17.602,4211400.0
2008-04-22 12:30:00,30.0,30.0,29.97,29.97,97600.0,17.6078,17.6078,17.5902,17.5902,97600.0
2008-04-22 12:35:00,29.97,29.98,29.96,29.98,51600.0,17.5902,17.5961,17.5844,17.5961,51600.0
2008-04-22 12:40:00,29.98,29.99,29.98,29.99,50400.0,17.5961,17.602,17.5961,17.602,50400.0
2008-04-22 12:45:00,29.99,30.0,29.99,30.0,121400.0,17.602,17.6078,17.602,17.6078,121400.0
2008-04-22 12:50:00,30.0,30.01,29.99,30.0,89400.0,17.6078,17.6137,17.602,17.6078,89400.0
2008-04-22 12:55:00,30.0,30.0,29.99,30.0,94400.0,17.6078,17.6078,17.602,17.6078,94400.0
2008-04-22 13:00:00,30.0,30.0,29.98,29.99,196000.0,17.6078,17.6078,17.5961,17.602,196000.0
2008-04-22 13:05:00,29.99,30.01,29.99,30.01,77800.0,17.602,17.6137,17.602,17.6137,77800.0
2008-04-22 13:10:00,30.01,30.02,30.0,30.0,81200.0,17.6137,17.6196,17.6078,17.6078,81200.0
2008-04-22 13:15:00,30.0,30.0,30.0,30.0,103800.0,17.6078,17.6078,17.6078,17.6078,103800.0
2008-04-22 13:20:00,30.0,30.0,29.99,29.99,71200.0,17.6078,17.6078,17.602,17.602,71200.0
2008-04-22 13:25:00,29.99,29.99,29.97,29.97,99000.0,17.602,17.602,17.5902,17.5902,99000.0
2008-04-22 13:30:00,29.97,29.97,29.95,29.96,78000.0,17.5902,17.5902,17.5785,17.5844,78000.0
2008-04-22 13:35:00,29.96,29.98,29.96,29.97,61800.0,17.5844,17.5961,17.5844,17.5902,61800.0
2008-04-22 13:40:00,29.98,29.98,29.93,29.96,236400.0,17.5961,17.5961,17.5668,17.5844,236400.0
2008-04-22 13:45:00,29.96,29.97,29.95,29.96,50200.0,17.5844,17.5902,17.5785,17.5844,50200.0
2008-04-22 13:50:00,29.97,29.98,29.95,29.96,67200.0,17.5902,17.5961,17.5785,17.5844,67200.0
2008-04-22 13:55:00,29.96,29.97,29.96,29.97,54600.0,17.5844,17.5902,17.5844,17.5902,54600.0
2008-04-22 14:00:00,29.97,29.98,29.94,29.95,197600.0,17.5902,17.5961,17.5726,17.5785,197600.0
2008-04-22 14:05:00,29.94,29.95,29.92,29.93,154400.0,17.5726,17.5785,17.5609,17.5668,154400.0
2008-04-22 14:10:00,29.93,29.95,29.93,29.94,109400.0,17.5668,17.5785,17.5668,17.5726,109400.0
2008-04-22 14:15:00,29.93,29.95,29.93,29.95,89000.0,17.5668,17.5785,17.5668,17.5785,89000.0
2008-04-22 14:20:00,29.95,29.99,29.95,29.98,146200.0,17.5785,17.602,17.5785,17.5961,146200.0
2008-04-22 14:25:00,29.98,29.99,29.96,29.96,108800.0,17.5961,17.602,17.5844,17.5844,108800.0
2008-04-22 14:30:00,29.96,29.98,29.96,29.97,156200.0,17.5844,17.5961,17.5844,17.5902,156200.0
2008-04-22 14:35:00,29.97,30.0,29.95,29.95,368600.0,17.5902,17.6078,17.5785,17.5785,368600.0
2008-04-22 14:40:00,29.95,29.95,29.91,29.93,168600.0,17.5785,17.5785,17.555,17.5668,168600.0
2008-04-22 14:45:00,29.92,29.93,29.91,29.91,160800.0,17.5609,17.5668,17.555,17.555,160800.0
2008-04-22 14:50:00,29.91,29.92,29.88,29.89,316600.0,17.555,17.5609,17.5374,17.5433,316600.0
2008-04-22 14:55:00,29.88,29.89,29.85,29.86,295600.0,17.5374,17.5433,17.5198,17.5257,295600.0
2008-04-22 15:00:00,29.86,29.86,29.85,29.86,144600.0,17.5257,17.5257,17.5198,17.5257,144600.0
2008-04-22 15:05:00,29.86,29.9,29.86,29.89,260600.0,17.5257,17.5492,17.5257,17.5433,260600.0
2008-04-22 15:10:00,29.88,29.89,29.88,29.89,154200.0,17.5374,17.5433,17.5374,17.5433,154200.0
2008-04-22 15:15:00,29.89,29.9,29.88,29.88,164200.0,17.5433,17.5492,17.5374,17.5374,164200.0
2008-04-22 15:20:00,29.88,29.9,29.88,29.89,268000.0,17.5374,17.5492,17.5374,17.5433,268000.0
2008-04-22 15:25:00,29.89,29.89,29.86,29.88,291600.0,17.5433,17.5433,17.5257,17.5374,291600.0
2008-04-22 15:30:00,29.88,29.9,29.87,29.88,215000.0,17.5374,17.5492,17.5315,17.5374,215000.0
2008-04-22 15:35:00,29.88,29.89,29.85,29.89,255400.0,17.5374,17.5433,17.5198,17.5433,255400.0
2008-04-22 15:40:00,29.89,29.92,29.89,29.9,271200.0,17.5433,17.5609,17.5433,17.5492,271200.0
2008-04-22 15:45:00,29.9,29.96,29.9,29.95,211200.0,17.5492,17.5844,17.5492,17.5785,211200.0
2008-04-22 15:50:00,29.95,29.97,29.89,29.94,312800.0,17.5785,17.5902,17.5433,17.5726,312800.0
2008-04-22 15:55:00,29.94,29.97,29.93,29.97,476600.0,17.5726,17.5902,17.5668,17.5902,476600.0
2008-04-23 09:30:00,29.88,30.0,29.88,30.0,250800.0,17.5374,17.6078,17.5374,17.6078,250800.0
2008-04-23 09:35:00,30.0,30.03,29.98,30.02,207200.0,17.6078,17.6255,17.5961,17.6196,207200.0
2008-04-23 09:40:00,30.02,30.09,30.0,30.09,319800.0,17.6196,17.6607,17.6078,17.6607,319800.0
2008-04-23 09:45:00,30.08,30.12,30.07,30.1,244600.0,17.6548,17.6783,17.6489,17.6665,244600.0
2008-04-23 09:50:00,30.1,30.1,30.04,30.04,154200.0,17.6665,17.6665,17.6313,17.6313,154200.0
2008-04-23 09:55:00,30.04,30.04,30.0,30.01,312800.0,17.6313,17.6313,17.6078,17.6137,312800.0
2008-04-23 10:00:00,30.01,30.05,30.0,30.04,167200.0,17.6137,17.6372,17.6078,17.6313,167200.0
2008-04-23 10:05:00,30.05,30.06,30.03,30.04,193000.0,17.6372,17.6431,17.6255,17.6313,193000.0
2008-04-23 10:10:00,30.04,30.06,30.03,30.05,134000.0,17.6313,17.6431,17.6255,17.6372,134000.0
2008-04-23 10:15:00,30.06,30.08,30.05,30.06,276200.0,17.6431,17.6548,17.6372,17.6431,276200.0
2008-04-23 10:20:00,30.07,30.08,30.03,30.08,153800.0,17.6489,17.6548,17.6255,17.6548,153800.0
2008-04-23 10:25:00,30.08,30.12,30.07,30.11,173000.0,17.6548,17.6783,17.6489,17.6724,173000.0
2008-04-23 10:30:00,30.11,30.13,30.09,30.09,254000.0,17.6724,17.6841,17.6607,17.6607,254000.0
2008-04-23 10:35:00,30.09,30.09,30.06,30.08,294000.0,17.6607,17.6607,17.6431,17.6548,294000.0
2008-04-23 10:40:00,30.08,30.14,30.08,30.11,308600.0,17.6548,17.69,17.6548,17.6724,308600.0
2008-04-23 10:45:00,30.1,30.11,30.08,30.1,240200.0,17.6665,17.6724,17.6548,17.6665,240200.0
2008-04-23 10:50:00,30.1,30.13,30.09,30.11,220000.0,17.6665,17.6841,17.6607,17.6724,220000.0
2008-04-23 10:55:00,30.11,30.12,30.08,30.09,218600.0,17.6724,17.6783,17.6548,17.6607,218600.0
2008-04-23 11:00:00,30.09,30.11,30.08,30.11,197800.0,17.6607,17.6724,17.6548,17.6724,197800.0
2008-04-23 11:05:00,30.11,30.15,30.1,30.14,176200.0,17.6724,17.6959,17.6665,17.69,176200.0
2008-04-23 11:10:00,30.14,30.15,30.13,30.14,198000.0,17.69,17.6959,17.6841,17.69,198000.0
2008-04-23 11:15:00,30.14,30.15,30.1,30.1,201000.0,17.69,17.6959,17.6665,17.6665,201000.0
2008-04-23 11:20:00,30.1,30.16,30.1,30.16,119000.0,17.6665,17.7018,17.6665,17.7018,119000.0
2008-04-23 11:25:00,30.16,30.18,30.15,30.18,93000.0,17.7018,17.7135,17.6959,17.7135,93000.0
2008-04-23 11:30:00,30.17,30.18,30.15,30.15,214400.0,17.7076,17.7135,17.6959,17.6959,214400.0
2008-04-23 11:35:00,30.15,30.16,30.15,30.16,141800.0,17.6959,17.7018,17.6959,17.7018,141800.0
2008-04-23 11:40:00,30.15,30.18,30.15,30.17,129200.0,17.6959,17.7135,17.6959,17.7076,129200.0
2008-04-23 11:45:00,30.18,30.19,30.17,30.19,295400.0,17.7135,17.7194,17.7076,17.7194,295400.0
2008-04-23 11:50:00,30.19,30.19,30.17,30.17,166600.0,17.7194,17.7194,17.7076,17.7076,166600.0
2008-04-23 11:55:00,30.17,30.18,30.11,30.11,129600.0,17.7076,17.7135,17.6724,17.6724,129600.0
2008-04-23 12:00:00,30.11,30.14,30.1,30.11,282600.0,17.6724,17.69,17.6665,17.6724,282600.0
2008-04-23 12:05:00,30.11,30.16,30.11,30.15,121400.0,17.6724,17.7018,17.6724,17.6959,121400.0
2008-04-23 12:10:00,30.14,30.16,30.13,30.14,106400.0,17.69,17.7018,17.6841,17.69,106400.0
2008-04-23 12:15:00,30.14,30.15,30.12,30.12,148600.0,17.69,17.6959,17.6783,17.6783,148600.0
2008-04-23 12:20:00,30.12,30.13,30.08,30.09,141400.0,17.6783,17.6841,17.6548,17.6607,141400.0
2008-04-23 12:25:00,30.09,30.12,30.09,30.12,77600.0,17.6607,17.6783,17.6607,17.6783,77600.0
2008-04-23 12:30:00,30.12,30.13,30.07,30.07,226600.0,17.6783,17.6841,17.6489,17.6489,226600.0
2008-04-23 12:35:00,30.07,30.08,30.02,30.05,224000.0,17.6489,17.6548,17.6196,17.6372,224000.0
2008-04-23 12:40:00,30.05,30.07,30.04,30.07,115000.0,17.6372,17.6489,17.6313,17.6489,115000.0
2008-04-23 12:45:00,30.07,30.1,30.07,30.08,155200.0,17.6489,17.6665,17.6489,17.6548,155200.0
2008-04-23 12:50:00,30.08,30.11,30.07,30.1,92800.0,17.6548,17.6724,17.6489,17.6665,92800.0
2008-04-23 12:55:00,30.1,30.11,30.1,30.1,125800.0,17.6665,17.6724,17.6665,17.6665,125800.0
2008-04-23 13:00:00,30.1,30.1,30.08,30.09,116800.0,17.6665,17.6665,17.6548,17.6607,116800.0
2008-04-23 13:05:00,30.09,30.09,30.08,30.08,129200.0,17.6607,17.6607,17.6548,17.6548,129200.0
2008-04-23 13:10:00,30.08,30.11,30.08,30.11,170000.0,17.6548,17.6724,17.6548,17.6724,170000.0
2008-04-23 13:15:00,30.11,30.11,30.08,30.08,144600.0,17.6724,17.6724,17.6548,17.6548,144600.0
2008-04-23 13:20:00,30.08,30.09,30.07,30.08,128000.0,17.6548,17.6607,17.6489,17.6548,128000.0
2008-04-23 13:25:00,30.08,30.08,30.07,30.07,95400.0,17.6548,17.6548,17.6489,17.6489,95400.0
2008-04-23 13:30:00,30.07,30.07,30.06,30.07,150600.0,17.6489,17.6489,17.6431,17.6489,150600.0
2008-04-23 13:35:00,30.08,30.12,30.07,30.12,182200.0,17.6548,17.6783,17.6489,17.6783,182200.0
2008-04-23 13:40:00,30.12,30.12,30.09,30.1,186400.0,17.6783,17.6783,17.6607,17.6665,186400.0
2008-04-23 13:45:00,30.1,30.11,30.09,30.11,156400.0,17.6665,17.6724,17.6607,17.6724,156400.0
2008-04-23 13:50:00,30.1,30.11,30.09,30.1,110800.0,17.6665,17.6724,17.6607,17.6665,110800.0
2008-04-23 13:55:00,30.1,30.11,30.09,30.1,128400.0,17.6665,17.6724,17.6607,17.6665,128400.0
2008-04-23 14:00:00,30.1,30.11,30.08,30.09,218600.0,17.6665,17.6724,17.6548,17.6607,218600.0
2008-04-23 14:05:00,30.09,30.1,30.08,30.09,113200.0,17.6607,17.6665,17.6548,17.6607,113200.0
2008-04-23 14:10:00,30.09,30.12,30.09,30.11,147600.0,17.6607,17.6783,17.6607,17.6724,147600.0
2008-04-23 14:15:00,30.11,30.11,30.1,30.1,81000.0,17.6724,17.6724,17.6665,17.6665,81000.0
2008-04-23 14:20:00,30.11,30.11,30.1,30.11,136400.0,17.6724,17.6724,17.6665,17.6724,136400.0
2008-04-23 14:25:00,30.1,30.11,30.07,30.08,106600.0,17.6665,17.6724,17.6489,17.6548,106600.0
2008-04-23 14:30:00,30.08,30.12,30.08,30.1,127000.0,17.6548,17.6783,17.6548,17.6665,127000.0
2008-04-23 14:35:00,30.11,30.11,30.08,30.1,188000.0,17.6724,17.6724,17.6548,17.6665,188000.0
2008-04-23 14:40:00,30.08,30.11,30.07,30.11,139200.0,17.6548,17.6724,17.6489,17.6724,139200.0
2008-04-23 14:45:00,30.11,30.11,30.09,30.09,135400.0,17.6724,17.6724,17.6607,17.6607,135400.0
2008-04-23 14:50:00,30.09,30.11,30.09,30.11,148800.0,17.6607,17.6724,17.6607,17.6724,148800.0
2008-04-23 14:55:00,30.1,30.12,30.1,30.11,222200.0,17.6665,17.6783,17.6665,17.6724,222200.0
2008-04-23 15:00:00,30.11,30.17,30.11,30.15,321200.0,17.6724,17.7076,17.6724,17.6959,321200.0
2008-04-23 15:05:00,30.15,30.16,30.14,30.15,155800.0,17.6959,17.7018,17.69,17.6959,155800.0
2008-04-23 15:10:00,30.15,30.16,30.14,30.15,166000.0,17.6959,17.7018,17.69,17.6959,166000.0
2008-04-23 15:15:00,30.15,30.17,30.15,30.17,149200.0,17.6959,17.7076,17.6959,17.7076,149200.0
2008-04-23 15:20:00,30.17,30.18,30.16,30.17,329400.0,17.7076,17.7135,17.7018,17.7076,329400.0
2008-04-23 15:25:00,30.18,30.2,30.08,30.17,691600.0,17.7135,17.7252,17.6548,17.7076,691600.0
2008-04-23 15:30:00,30.17,30.17,30.12,30.13,218000.0,17.7076,17.7076,17.6783,17.6841,218000.0
2008-04-23 15:35:00,30.13,30.15,30.11,30.15,339400.0,17.6841,17.6959,17.6724,17.6959,339400.0
2008-04-23 15:40:00,30.15,30.17,30.14,30.15,277400.0,17.6959,17.7076,17.69,17.6959,277400.0
2008-04-23 15:45:00,30.15,30.15,30.13,30.13,337200.0,17.6959,17.6959,17.6841,17.6841,337200.0
2008-04-23 15:50:00,30.13,30.15,30.11,30.15,510200.0,17.6841,17.6959,17.6724,17.6959,510200.0
2008-04-23 15:55:00,30.15,30.18,30.13,30.17,736200.0,17.6959,17.7135,17.6841,17.7076,736200.0
2008-04-24 09:30:00,30.14,30.5,30.13,30.29,422600.0,17.69,17.9013,17.6841,17.7781,422600.0
2008-04-24 09:35:00,30.28,30.4,30.26,30.38,153000.0,17.7722,17.8426,17.7604,17.8309,153000.0
2008-04-24 09:40:00,30.38,30.44,30.36,30.38,181800.0,17.8309,17.8661,17.8191,17.8309,181800.0
2008-04-24 09:45:00,30.38,30.38,30.29,30.31,145200.0,17.8309,17.8309,17.7781,17.7898,145200.0
2008-04-24 09:50:00,30.3,30.33,30.29,30.29,171200.0,17.7839,17.8015,17.7781,17.7781,171200.0
2008-04-24 09:55:00,30.29,30.29,30.24,30.26,171200.0,17.7781,17.7781,17.7487,17.7604,171200.0
2008-04-24 10:00:00,30.25,30.26,30.14,30.15,220800.0,17.7546,17.7604,17.69,17.6959,220800.0
2008-04-24 10:05:00,30.15,30.18,30.13,30.17,178800.0,17.6959,17.7135,17.6841,17.7076,178800.0
2008-04-24 10:10:00,30.16,30.16,30.13,30.15,124400.0,17.7018,17.7018,17.6841,17.6959,124400.0
2008-04-24 10:15:00,30.14,30.14,30.09,30.09,199400.0,17.69,17.69,17.6607,17.6607,199400.0
2008-04-24 10:20:00,30.09,30.16,30.09,30.16,101800.0,17.6607,17.7018,17.6607,17.7018,101800.0
2008-04-24 10:25:00,30.16,30.16,30.08,30.09,121800.0,17.7018,17.7018,17.6548,17.6607,121800.0
2008-04-24 10:30:00,30.09,30.09,30.03,30.05,159800.0,17.6607,17.6607,17.6255,17.6372,159800.0
2008-04-24 10:35:00,30.05,30.05,30.01,30.02,116000.0,17.6372,17.6372,17.6137,17.6196,116000.0
2008-04-24 10:40:00,30.03,30.05,30.01,30.03,123800.0,17.6255,17.6372,17.6137,17.6255,123800.0
2008-04-24 10:45:00,30.04,30.05,30.0,30.0,111000.0,17.6313,17.6372,17.6078,17.6078,111000.0
2008-04-24 10:50:00,30.0,30.0,29.97,29.98,214200.0,17.6078,17.6078,17.5902,17.5961,214200.0
2008-04-24 10:55:00,29.98,29.98,29.93,29.96,174600.0,17.5961,17.5961,17.5668,17.5844,174600.0
2008-04-24 11:00:00,29.96,29.98,29.95,29.96,74200.0,17.5844,17.5961,17.5785,17.5844,74200.0
2008-04-24 11:05:00,29.96,29.98,29.96,29.97,85200.0,17.5844,17.5961,17.5844,17.5902,85200.0
2008-04-24 11:10:00,29.96,29.98,29.92,29.95,164800.0,17.5844,17.5961,17.5609,17.5785,164800.0
2008-04-24 11:15:00,29.95,29.97,29.9,29.93,198200.0,17.5785,17.5902,17.5492,17.5668,198200.0
2008-04-24 11:20:00,29.93,29.95,29.93,29.94,122000.0,17.5668,17.5785,17.5668,17.5726,122000.0
2008-04-24 11:25:00,29.94,29.97,29.93,29.96,161200.0,17.5726,17.5902,17.5668,17.5844,161200.0
2008-04-24 11:30:00,29.96,30.03,29.95,30.01,224200.0,17.5844,17.6255,17.5785,17.6137,224200.0
2008-04-24 11:35:00,30.02,30.03,29.95,29.96,102000.0,17.6196,17.6255,17.5785,17.5844,102000.0
2008-04-24 11:40:00,29.96,30.01,29.95,30.0,94400.0,17.5844,17.6137,17.5785,17.6078,94400.0
2008-04-24 11:45:00,30.0,30.03,29.99,30.02,101600.0,17.6078,17.6255,17.602,17.6196,101600.0
2008-04-24 11:50:00,30.02,30.03,29.99,30.0,112400.0,17.6196,17.6255,17.602,17.6078,112400.0
2008-04-24 11:55:00,30.0,30.0,29.97,30.0,90800.0,17.6078,17.6078,17.5902,17.6078,90800.0
2008-04-24 12:00:00,30.0,30.03,30.0,30.02,73200.0,17.6078,17.6255,17.6078,17.6196,73200.0
2008-04-24 12:05:00,30.02,30.09,30.02,30.08,199400.0,17.6196,17.6607,17.6196,17.6548,199400.0
2008-04-24 12:10:00,30.08,30.11,30.06,30.11,93200.0,17.6548,17.6724,17.6431,17.6724,93200.0
2008-04-24 12:15:00,30.1,30.13,30.09,30.13,130800.0,17.6665,17.6841,17.6607,17.6841,130800.0
2008-04-24 12:20:00,30.13,30.15,30.12,30.15,76800.0,17.6841,17.6959,17.6783,17.6959,76800.0
2008-04-24 12:25:00,30.15,30.2,30.15,30.16,111200.0,17.6959,17.7252,17.6959,17.7018,111200.0
2008-04-24 12:30:00,30.16,30.17,30.14,30.17,68000.0,17.7018,17.7076,17.69,17.7076,68000.0
2008-04-24 12:35:00,30.17,30.2,30.16,30.2,97000.0,17.7076,17.7252,17.7018,17.7252,97000.0
2008-04-24 12:40:00,30.2,30.25,30.2,30.24,118400.0,17.7252,17.7546,17.7252,17.7487,118400.0
2008-04-24 12:45:00,30.24,30.25,30.24,30.24,67800.0,17.7487,17.7546,17.7487,17.7487,67800.0
2008-04-24 12:50:00,30.24,30.24,30.22,30.22,69200.0,17.7487,17.7487,17.737,17.737,69200.0
2008-04-24 12:55:00,30.22,30.25,30.21,30.24,82000.0,17.737,17.7546,17.7311,17.7487,82000.0
2008-04-24 13:00:00,30.24,30.28,30.24,30.27,173400.0,17.7487,17.7722,17.7487,17.7663,173400.0
2008-04-24 13:05:00,30.27,30.28,30.24,30.25,276000.0,17.7663,17.7722,17.7487,17.7546,276000.0
2008-04-24 13:10:00,30.25,30.27,30.25,30.27,59000.0,17.7546,17.7663,17.7546,17.7663,59000.0
2008-04-24 13:15:00,30.26,30.28,30.23,30.24,119600.0,17.7604,17.7722,17.7428,17.7487,119600.0
2008-04-24 13:20:00,30.24,30.25,30.23,30.24,129400.0,17.7487,17.7546,17.7428,17.7487,129400.0
2008-04-24 13:25:00,30.24,30.25,30.21,30.24,72400.0,17.7487,17.7546,17.7311,17.7487,72400.0
2008-04-24 13:30:00,30.24,30.24,30.19,30.2,102600.0,17.7487,17.7487,17.7194,17.7252,102600.0
2008-04-24 13:35:00,30.19,30.2,30.15,30.16,119200.0,17.7194,17.7252,17.6959,17.7018,119200.0
2008-04-24 13:40:00,30.16,30.2,30.16,30.2,84400.0,17.7018,17.7252,17.7018,17.7252,84400.0
2008-04-24 13:45:00,30.19,30.21,30.18,30.21,72200.0,17.7194,17.7311,17.7135,17.7311,72200.0
2008-04-24 13:50:00,30.21,30.21,30.17,30.2,95600.0,17.7311,17.7311,17.7076,17.7252,95600.0
2008-04-24 13:55:00,30.2,30.26,30.18,30.26,111000.0,17.7252,17.7604,17.7135,17.7604,111000.0
2008-04-24 14:00:00,30.25,30.26,30.24,30.25,113800.0,17.7546,17.7604,17.7487,17.7546,113800.0
2008-04-24 14:05:00,30.25,30.29,30.24,30.26,104800.0,17.7546,17.7781,17.7487,17.7604,104800.0
2008-04-24 14:10:00,30.26,30.27,30.24,30.26,78800.0,17.7604,17.7663,17.7487,17.7604,78800.0
2008-04-24 14:15:00,30.27,30.27,30.23,30.23,168200.0,17.7663,17.7663,17.7428,17.7428,168200.0
2008-04-24 14:20:00,30.23,30.24,30.19,30.22,159400.0,17.7428,17.7487,17.7194,17.737,159400.0
2008-04-24 14:25:00,30.22,30.25,30.21,30.24,97800.0,17.737,17.7546,17.7311,17.7487,97800.0
2008-04-24 14:30:00,30.24,30.25,30.23,30.25,99600.0,17.7487,17.7546,17.7428,17.7546,99600.0
2008-04-24 14:35:00,30.25,30.27,30.24,30.25,118000.0,17.7546,17.7663,17.7487,17.7546,118000.0
2008-04-24 14:40:00,30.25,30.3,30.25,30.29,246200.0,17.7546,17.7839,17.7546,17.7781,246200.0
2008-04-24 14:45:00,30.29,30.33,30.28,30.29,110600.0,17.7781,17.8015,17.7722,17.7781,110600.0
2008-04-24 14:50:00,30.29,30.29,30.25,30.27,139000.0,17.7781,17.7781,17.7546,17.7663,139000.0
2008-04-24 14:55:00,30.28,30.3,30.27,30.28,103200.0,17.7722,17.7839,17.7663,17.7722,103200.0
2008-04-24 15:00:00,30.28,30.3,30.27,30.28,171800.0,17.7722,17.7839,17.7663,17.7722,171800.0
2008-04-24 15:05:00,30.28,30.31,30.27,30.29,152800.0,17.7722,17.7898,17.7663,17.7781,152800.0
2008-04-24 15:10:00,30.29,30.33,30.29,30.33,174600.0,17.7781,17.8015,17.7781,17.8015,174600.0
2008-04-24 15:15:00,30.33,30.33,30.24,30.27,286200.0,17.8015,17.8015,17.7487,17.7663,286200.0
2008-04-24 15:20:00,30.27,30.3,30.26,30.28,260600.0,17.7663,17.7839,17.7604,17.7722,260600.0
2008-04-24 15:25:00,30.28,30.31,30.27,30.3,252400.0,17.7722,17.7898,17.7663,17.7839,252400.0
2008-04-24 15:30:00,30.3,30.32,30.29,30.31,154600.0,17.7839,17.7957,17.7781,17.7898,154600.0
2008-04-24 15:35:00,30.31,30.32,30.26,30.27,280000.0,17.7898,17.7957,17.7604,17.7663,280000.0
2008-04-24 15:40:00,30.27,30.28,30.23,30.23,330800.0,17.7663,17.7722,17.7428,17.7428,330800.0
2008-04-24 15:45:00,30.23,30.24,30.16,30.17,319400.0,17.7428,17.7487,17.7018,17.7076,319400.0
2008-04-24 15:50:00,30.17,30.23,30.16,30.21,413600.0,17.7076,17.7428,17.7018,17.7311,413600.0
2008-04-24 15:55:00,30.21,30.21,30.12,30.13,491400.0,17.7311,17.7311,17.6783,17.6841,491400.0
2008-04-25 09:30:00,30.13,30.25,29.98,30.05,374200.0,17.6841,17.7546,17.5961,17.6372,374200.0
2008-04-25 09:35:00,30.05,30.13,30.01,30.01,130800.0,17.6372,17.6841,17.6137,17.6137,130800.0
2008-04-25 09:40:00,30.0,30.0,29.9,29.9,233800.0,17.6078,17.6078,17.5492,17.5492,233800.0
2008-04-25 09:45:00,29.9,29.93,29.86,29.89,263000.0,17.5492,17.5668,17.5257,17.5433,263000.0
2008-04-25 09:50:00,29.9,29.9,29.86,29.86,316800.0,17.5492,17.5492,17.5257,17.5257,316800.0
2008-04-25 09:55:00,29.86,29.89,29.83,29.83,301800.0,17.5257,17.5433,17.5081,17.5081,301800.0
2008-04-25 10:00:00,29.83,29.85,29.81,29.83,349200.0,17.5081,17.5198,17.4963,17.5081,349200.0
2008-04-25 10:05:00,29.82,29.83,29.79,29.79,331200.0,17.5022,17.5081,17.4846,17.4846,331200.0
2008-04-25 10:10:00,29.79,29.8,29.75,29.77,226200.0,17.4846,17.4905,17.4611,17.4729,226200.0
2008-04-25 10:15:00,29.77,29.77,29.7,29.73,348400.0,17.4729,17.4729,17.4318,17.4494,348400.0
2008-04-25 10:20:00,29.73,29.74,29.68,29.68,283600.0,17.4494,17.4552,17.42,17.42,283600.0
2008-04-25 10:25:00,29.7,29.72,29.68,29.68,262200.0,17.4318,17.4435,17.42,17.42,262200.0
2008-04-25 10:30:00,29.68,29.68,29.65,29.65,280400.0,17.42,17.42,17.4024,17.4024,280400.0
2008-04-25 10:35:00,29.65,29.65,29.61,29.61,387600.0,17.4024,17.4024,17.3789,17.3789,387600.0
2008-04-25 10:40:00,29.61,29.64,29.59,29.61,245400.0,17.3789,17.3966,17.3672,17.3789,245400.0
2008-04-25 10:45:00,29.62,29.62,29.54,29.58,334200.0,17.3848,17.3848,17.3379,17.3613,334200.0
2008-04-25 10:50:00,29.58,29.59,29.53,29.54,429000.0,17.3613,17.3672,17.332,17.3379,429000.0
2008-04-25 10:55:00,29.54,29.58,29.51,29.58,390000.0,17.3379,17.3613,17.3203,17.3613,390000.0
2008-04-25 11:00:00,29.58,29.62,29.57,29.58,323600.0,17.3613,17.3848,17.3555,17.3613,323600.0
2008-04-25 11:05:00,29.58,29.61,29.53,29.56,148200.0,17.3613,17.3789,17.332,17.3496,148200.0
2008-04-25 11:10:00,29.55,29.57,29.5,29.53,254000.0,17.3437,17.3555,17.3144,17.332,254000.0
2008-04-25 11:15:00,29.53,29.6,29.5,29.51,229400.0,17.332,17.3731,17.3144,17.3203,229400.0
2008-04-25 11:20:00,29.5,29.53,29.48,29.5,294800.0,17.3144,17.332,17.3026,17.3144,294800.0
2008-04-25 11:25:00,29.5,29.53,29.49,29.53,128400.0,17.3144,17.332,17.3085,17.332,128400.0
2008-04-25 11:30:00,29.53,29.54,29.5,29.52,174800.0,17.332,17.3379,17.3144,17.3261,174800.0
2008-04-25 11:35:00,29.52,29.52,29.49,29.5,149800.0,17.3261,17.3261,17.3085,17.3144,149800.0
2008-04-25 11:40:00,29.5,29.54,29.49,29.53,178400.0,17.3144,17.3379,17.3085,17.332,178400.0
2008-04-25 11:45:00,29.54,29.58,29.53,29.57,123200.0,17.3379,17.3613,17.332,17.3555,123200.0
2008-04-25 11:50:00,29.57,29.63,29.57,29.62,156000.0,17.3555,17.3907,17.3555,17.3848,156000.0
2008-04-25 11:55:00,29.62,29.65,29.61,29.65,206200.0,17.3848,17.4024,17.3789,17.4024,206200.0
2008-04-25 12:00:00,29.65,29.66,29.6,29.61,167600.0,17.4024,17.4083,17.3731,17.3789,167600.0
2008-04-25 12:05:00,29.61,29.62,29.58,29.6,104400.0,17.3789,17.3848,17.3613,17.3731,104400.0
2008-04-25 12:10:00,29.6,29.63,29.58,29.61,126200.0,17.3731,17.3907,17.3613,17.3789,126200.0
2008-04-25 12:15:00,29.61,29.63,29.61,29.62,97800.0,17.3789,17.3907,17.3789,17.3848,97800.0
2008-04-25 12:20:00,29.62,29.63,29.61,29.61,88600.0,17.3848,17.3907,17.3789,17.3789,88600.0
2008-04-25 12:25:00,29.61,29.61,29.59,29.61,63600.0,17.3789,17.3789,17.3672,17.3789,63600.0
2008-04-25 12:30:00,29.61,29.63,29.59,29.59,113200.0,17.3789,17.3907,17.3672,17.3672,113200.0
2008-04-25 12:35:00,29.6,29.6,29.58,29.59,82800.0,17.3731,17.3731,17.3613,17.3672,82800.0
2008-04-25 12:40:00,29.58,29.59,29.58,29.58,93400.0,17.3613,17.3672,17.3613,17.3613,93400.0
2008-04-25 12:45:00,29.58,29.61,29.57,29.6,175200.0,17.3613,17.3789,17.3555,17.3731,175200.0
2008-04-25 12:50:00,29.59,29.61,29.58,29.61,77200.0,17.3672,17.3789,17.3613,17.3789,77200.0
2008-04-25 12:55:00,29.61,29.61,29.59,29.6,78600.0,17.3789,17.3789,17.3672,17.3731,78600.0
2008-04-25 13:00:00,29.6,29.61,29.59,29.61,77800.0,17.3731,17.3789,17.3672,17.3789,77800.0
2008-04-25 13:05:00,29.61,29.62,29.6,29.61,86800.0,17.3789,17.3848,17.3731,17.3789,86800.0
2008-04-25 13:10:00,29.61,29.65,29.61,29.64,191600.0,17.3789,17.4024,17.3789,17.3966,191600.0
2008-04-25 13:15:00,29.64,29.64,29.61,29.64,153600.0,17.3966,17.3966,17.3789,17.3966,153600.0
2008-04-25 13:20:00,29.63,29.64,29.62,29.63,100400.0,17.3907,17.3966,17.3848,17.3907,100400.0
2008-04-25 13:25:00,29.63,29.65,29.63,29.65,106600.0,17.3907,17.4024,17.3907,17.4024,106600.0
2008-04-25 13:30:00,29.65,29.65,29.63,29.63,116200.0,17.4024,17.4024,17.3907,17.3907,116200.0
2008-04-25 13:35:00,29.63,29.65,29.63,29.64,117400.0,17.3907,17.4024,17.3907,17.3966,117400.0
2008-04-25 13:40:00,29.64,29.66,29.63,29.65,149600.0,17.3966,17.4083,17.3907,17.4024,149600.0
2008-04-25 13:45:00,29.65,29.68,29.63,29.67,231600.0,17.4024,17.42,17.3907,17.4142,231600.0
2008-04-25 13:50:00,29.67,29.68,29.64,29.64,105600.0,17.4142,17.42,17.3966,17.3966,105600.0
2008-04-25 13:55:00,29.64,29.71,29.64,29.7,167200.0,17.3966,17.4376,17.3966,17.4318,167200.0
2008-04-25 14:00:00,29.71,29.71,29.69,29.7,143200.0,17.4376,17.4376,17.4259,17.4318,143200.0
2008-04-25 14:05:00,29.71,29.71,29.68,29.68,97200.0,17.4376,17.4376,17.42,17.42,97200.0
2008-04-25 14:10:00,29.69,29.71,29.68,29.7,121800.0,17.4259,17.4376,17.42,17.4318,121800.0
2008-04-25 14:15:00,29.7,29.71,29.68,29.7,109400.0,17.4318,17.4376,17.42,17.4318,109400.0
2008-04-25 14:20:00,29.69,29.71,29.68,29.68,121000.0,17.4259,17.4376,17.42,17.42,121000.0
2008-04-25 14:25:00,29.67,29.69,29.67,29.68,96800.0,17.4142,17.4259,17.4142,17.42,96800.0
2008-04-25 14:30:00,29.68,29.69,29.67,29.68,105800.0,17.42,17.4259,17.4142,17.42,105800.0
2008-04-25 14:35:00,29.68,29.7,29.67,29.68,87200.0,17.42,17.4318,17.4142,17.42,87200.0
2008-04-25 14:40:00,29.68,29.69,29.68,29.69,79800.0,17.42,17.4259,17.42,17.4259,79800.0
2008-04-25 14:45:00,29.69,29.69,29.67,29.68,172000.0,17.4259,17.4259,17.4142,17.42,172000.0
2008-04-25 14:50:00,29.68,29.69,29.67,29.68,192200.0,17.42,17.4259,17.4142,17.42,192200.0
2008-04-25 14:55:00,29.69,29.69,29.68,29.68,78200.0,17.4259,17.4259,17.42,17.42,78200.0
2008-04-25 15:00:00,29.69,29.71,29.68,29.7,260000.0,17.4259,17.4376,17.42,17.4318,260000.0
2008-04-25 15:05:00,29.7,29.71,29.7,29.7,376400.0,17.4318,17.4376,17.4318,17.4318,376400.0
2008-04-25 15:10:00,29.7,29.72,29.7,29.7,453600.0,17.4318,17.4435,17.4318,17.4318,453600.0
2008-04-25 15:15:00,29.7,29.71,29.68,29.69,244000.0,17.4318,17.4376,17.42,17.4259,244000.0
2008-04-25 15:20:00,29.7,29.7,29.68,29.69,316600.0,17.4318,17.4318,17.42,17.4259,316600.0
2008-04-25 15:25:00,29.69,29.73,29.69,29.71,531200.0,17.4259,17.4494,17.4259,17.4376,531200.0
2008-04-25 15:30:00,29.71,29.72,29.7,29.7,403600.0,17.4376,17.4435,17.4318,17.4318,403600.0
2008-04-25 15:35:00,29.7,29.71,29.69,29.69,312000.0,17.4318,17.4376,17.4259,17.4259,312000.0
2008-04-25 15:40:00,29.69,29.7,29.65,29.67,457000.0,17.4259,17.4318,17.4024,17.4142,457000.0
2008-04-25 15:45:00,29.67,29.67,29.64,29.64,351000.0,17.4142,17.4142,17.3966,17.3966,351000.0
2008-04-25 15:50:00,29.64,29.65,29.59,29.61,725600.0,17.3966,17.4024,17.3672,17.3789,725600.0
2008-04-25 15:55:00,29.61,29.69,29.6,29.69,784800.0,17.3789,17.4259,17.3731,17.4259,784800.0
2008-04-28 09:30:00,29.67,29.75,29.67,29.72,431000.0,17.4142,17.4611,17.4142,17.4435,431000.0
2008-04-28 09:35:00,29.73,29.94,29.71,29.91,384000.0,17.4494,17.5726,17.4376,17.555,384000.0
2008-04-28 09:40:00,29.92,29.95,29.88,29.88,143000.0,17.5609,17.5785,17.5374,17.5374,143000.0
2008-04-28 09:45:00,29.88,29.88,29.77,29.77,266800.0,17.5374,17.5374,17.4729,17.4729,266800.0
2008-04-28 09:50:00,29.77,29.79,29.69,29.7,217800.0,17.4729,17.4846,17.4259,17.4318,217800.0
2008-04-28 09:55:00,29.7,29.71,29.68,29.7,173400.0,17.4318,17.4376,17.42,17.4318,173400.0
2008-04-28 10:00:00,29.7,29.71,29.68,29.68,392600.0,17.4318,17.4376,17.42,17.42,392600.0
2008-04-28 10:05:00,29.68,29.71,29.67,29.68,182400.0,17.42,17.4376,17.4142,17.42,182400.0
2008-04-28 10:10:00,29.68,29.71,29.68,29.7,309400.0,17.42,17.4376,17.42,17.4318,309400.0
2008-04-28 10:15:00,29.7,29.71,29.68,29.71,255400.0,17.4318,17.4376,17.42,17.4376,255400.0
2008-04-28 10:20:00,29.71,29.74,29.7,29.71,365200.0,17.4376,17.4552,17.4318,17.4376,365200.0
2008-04-28 10:25:00,29.71,29.72,29.69,29.7,218600.0,17.4376,17.4435,17.4259,17.4318,218600.0
2008-04-28 10:30:00,29.7,29.72,29.7,29.71,304800.0,17.4318,17.4435,17.4318,17.4376,304800.0
2008-04-28 10:35:00,29.71,29.72,29.7,29.71,322600.0,17.4376,17.4435,17.4318,17.4376,322600.0
2008-04-28 10:40:00,29.7,29.71,29.7,29.71,211200.0,17.4318,17.4376,17.4318,17.4376,211200.0
2008-04-28 10:45:00,29.71,29.73,29.7,29.72,162400.0,17.4376,17.4494,17.4318,17.4435,162400.0
2008-04-28 10:50:00,29.72,29.72,29.71,29.72,148400.0,17.4435,17.4435,17.4376,17.4435,148400.0
2008-04-28 10:55:00,29.72,29.74,29.71,29.74,125800.0,17.4435,17.4552,17.4376,17.4552,125800.0
2008-04-28 11:00:00,29.74,29.74,29.7,29.7,112200.0,17.4552,17.4552,17.4318,17.4318,112200.0
2008-04-28 11:05:00,29.7,29.71,29.7,29.71,110200.0,17.4318,17.4376,17.4318,17.4376,110200.0
2008-04-28 11:10:00,29.7,29.72,29.7,29.7,57200.0,17.4318,17.4435,17.4318,17.4318,57200.0
2008-04-28 11:15:00,29.7,29.72,29.7,29.71,126000.0,17.4318,17.4435,17.4318,17.4376,126000.0
2008-04-28 11:20:00,29.71,29.73,29.71,29.71,114000.0,17.4376,17.4494,17.4376,17.4376,114000.0
2008-04-28 11:25:00,29.71,29.72,29.7,29.71,121800.0,17.4376,17.4435,17.4318,17.4376,121800.0
2008-04-28 11:30:00,29.71,29.72,29.7,29.71,135200.0,17.4376,17.4435,17.4318,17.4376,135200.0
2008-04-28 11:35:00,29.72,29.72,29.71,29.71,152000.0,17.4435,17.4435,17.4376,17.4376,152000.0
2008-04-28 11:40:00,29.71,29.73,29.71,29.72,71000.0,17.4376,17.4494,17.4376,17.4435,71000.0
2008-04-28 11:45:00,29.72,29.73,29.72,29.72,70600.0,17.4435,17.4494,17.4435,17.4435,70600.0
2008-04-28 11:50:00,29.72,29.75,29.72,29.73,59600.0,17.4435,17.4611,17.4435,17.4494,59600.0
2008-04-28 11:55:00,29.73,29.75,29.72,29.73,62000.0,17.4494,17.4611,17.4435,17.4494,62000.0
2008-04-28 12:00:00,29.72,29.74,29.72,29.74,101600.0,17.4435,17.4552,17.4435,17.4552,101600.0
2008-04-28 12:05:00,29.74,29.75,29.73,29.75,140600.0,17.4552,17.4611,17.4494,17.4611,140600.0
2008-04-28 12:10:00,29.75,29.79,29.75,29.79,134800.0,17.4611,17.4846,17.4611,17.4846,134800.0
2008-04-28 12:15:00,29.78,29.81,29.78,29.8,178400.0,17.4787,17.4963,17.4787,17.4905,178400.0
2008-04-28 12:20:00,29.8,29.8,29.79,29.79,104400.0,17.4905,17.4905,17.4846,17.4846,104400.0
2008-04-28 12:25:00,29.79,29.8,29.79,29.8,161800.0,17.4846,17.4905,17.4846,17.4905,161800.0
2008-04-28 12:30:00,29.8,29.83,29.8,29.8,208200.0,17.4905,17.5081,17.4905,17.4905,208200.0
2008-04-28 12:35:00,29.8,29.8,29.79,29.79,80800.0,17.4905,17.4905,17.4846,17.4846,80800.0
2008-04-28 12:40:00,29.79,29.79,29.76,29.77,77200.0,17.4846,17.4846,17.467,17.4729,77200.0
2008-04-28 12:45:00,29.77,29.78,29.75,29.77,114400.0,17.4729,17.4787,17.4611,17.4729,114400.0
2008-04-28 12:50:00,29.78,29.79,29.77,29.77,62400.0,17.4787,17.4846,17.4729,17.4729,62400.0
2008-04-28 12:55:00,29.77,29.78,29.75,29.77,63400.0,17.4729,17.4787,17.4611,17.4729,63400.0
2008-04-28 13:00:00,29.77,29.79,29.76,29.79,61600.0,17.4729,17.4846,17.467,17.4846,61600.0
2008-04-28 13:05:00,29.78,29.81,29.77,29.77,122000.0,17.4787,17.4963,17.4729,17.4729,122000.0
2008-04-28 13:10:00,29.77,29.79,29.77,29.79,93000.0,17.4729,17.4846,17.4729,17.4846,93000.0
2008-04-28 13:15:00,29.78,29.8,29.74,29.75,162800.0,17.4787,17.4905,17.4552,17.4611,162800.0
2008-04-28 13:20:00,29.74,29.76,29.74,29.75,31600.0,17.4552,17.467,17.4552,17.4611,31600.0
2008-04-28 13:25:00,29.75,29.77,29.75,29.75,89400.0,17.4611,17.4729,17.4611,17.4611,89400.0
2008-04-28 13:30:00,29.75,29.76,29.74,29.75,71600.0,17.4611,17.467,17.4552,17.4611,71600.0
2008-04-28 13:35:00,29.74,29.75,29.72,29.72,127000.0,17.4552,17.4611,17.4435,17.4435,127000.0
2008-04-28 13:40:00,29.72,29.74,29.71,29.71,173400.0,17.4435,17.4552,17.4376,17.4376,173400.0
2008-04-28 13:45:00,29.71,29.72,29.7,29.71,92800.0,17.4376,17.4435,17.4318,17.4376,92800.0
2008-04-28 13:50:00,29.71,29.72,29.7,29.71,86000.0,17.4376,17.4435,17.4318,17.4376,86000.0
2008-04-28 13:55:00,29.71,29.71,29.68,29.7,96600.0,17.4376,17.4376,17.42,17.4318,96600.0
2008-04-28 14:00:00,29.7,29.7,29.68,29.68,132000.0,17.4318,17.4318,17.42,17.42,132000.0
2008-04-28 14:05:00,29.68,29.69,29.68,29.68,78400.0,17.42,17.4259,17.42,17.42,78400.0
2008-04-28 14:10:00,29.68,29.68,29.65,29.65,162600.0,17.42,17.42,17.4024,17.4024,162600.0
2008-04-28 14:15:00,29.65,29.66,29.63,29.66,165400.0,17.4024,17.4083,17.3907,17.4083,165400.0
2008-04-28 14:20:00,29.66,29.68,29.65,29.68,238000.0,17.4083,17.42,17.4024,17.42,238000.0
2008-04-28 14:25:00,29.68,29.69,29.63,29.65,363000.0,17.42,17.4259,17.3907,17.4024,363000.0
2008-04-28 14:30:00,29.65,29.68,29.65,29.67,114400.0,17.4024,17.42,17.4024,17.4142,114400.0
2008-04-28 14:35:00,29.68,29.68,29.67,29.68,237600.0,17.42,17.42,17.4142,17.42,237600.0
2008-04-28 14:40:00,29.67,29.69,29.67,29.69,91800.0,17.4142,17.4259,17.4142,17.4259,91800.0
2008-04-28 14:45:00,29.69,29.69,29.66,29.67,169200.0,17.4259,17.4259,17.4083,17.4142,169200.0
2008-04-28 14:50:00,29.67,29.68,29.63,29.66,224400.0,17.4142,17.42,17.3907,17.4083,224400.0
2008-04-28 14:55:00,29.66,29.66,29.64,29.64,109200.0,17.4083,17.4083,17.3966,17.3966,109200.0
2008-04-28 15:00:00,29.64,29.65,29.63,29.64,178800.0,17.3966,17.4024,17.3907,17.3966,178800.0
2008-04-28 15:05:00,29.63,29.64,29.63,29.63,166800.0,17.3907,17.3966,17.3907,17.3907,166800.0
2008-04-28 15:10:00,29.63,29.63,29.62,29.62,115000.0,17.3907,17.3907,17.3848,17.3848,115000.0
2008-04-28 15:15:00,29.63,29.63,29.59,29.6,264000.0,17.3907,17.3907,17.3672,17.3731,264000.0
2008-04-28 15:20:00,29.59,29.6,29.54,29.55,561400.0,17.3672,17.3731,17.3379,17.3437,561400.0
2008-04-28 15:25:00,29.54,29.55,29.48,29.49,519800.0,17.3379,17.3437,17.3026,17.3085,519800.0
2008-04-28 15:30:00,29.49,29.5,29.43,29.43,492400.0,17.3085,17.3144,17.2733,17.2733,492400.0
2008-04-28 15:35:00,29.43,29.48,29.43,29.48,705000.0,17.2733,17.3026,17.2733,17.3026,705000.0
2008-04-28 15:40:00,29.48,29.5,29.47,29.5,331600.0,17.3026,17.3144,17.2968,17.3144,331600.0
2008-04-28 15:45:00,29.5,29.5,29.45,29.46,368400.0,17.3144,17.3144,17.285,17.2909,368400.0
2008-04-28 15:50:00,29.46,29.48,29.45,29.46,400000.0,17.2909,17.3026,17.285,17.2909,400000.0
2008-04-28 15:55:00,29.46,29.49,29.45,29.47,641800.0,17.2909,17.3085,17.285,17.2968,641800.0
2008-04-29 09:30:00,29.4,29.5,29.3,29.38,372000.0,17.2557,17.3144,17.197,17.244,372000.0
2008-04-29 09:35:00,29.38,29.4,29.33,29.38,140200.0,17.244,17.2557,17.2146,17.244,140200.0
2008-04-29 09:40:00,29.38,29.4,29.35,29.35,337400.0,17.244,17.2557,17.2263,17.2263,337400.0
2008-04-29 09:45:00,29.35,29.39,29.28,29.3,228400.0,17.2263,17.2498,17.1853,17.197,228400.0
2008-04-29 09:50:00,29.3,29.33,29.29,29.31,117600.0,17.197,17.2146,17.1911,17.2029,117600.0
2008-04-29 09:55:00,29.31,29.36,29.29,29.34,149600.0,17.2029,17.2322,17.1911,17.2205,149600.0
2008-04-29 10:00:00,29.34,29.36,29.33,29.34,446400.0,17.2205,17.2322,17.2146,17.2205,446400.0
2008-04-29 10:05:00,29.34,29.34,29.3,29.32,286800.0,17.2205,17.2205,17.197,17.2087,286800.0
2008-04-29 10:10:00,29.32,29.32,29.3,29.3,226800.0,17.2087,17.2087,17.197,17.197,226800.0
2008-04-29 10:15:00,29.31,29.31,29.26,29.27,273000.0,17.2029,17.2029,17.1735,17.1794,273000.0
2008-04-29 10:20:00,29.27,29.29,29.25,29.28,180400.0,17.1794,17.1911,17.1677,17.1853,180400.0
2008-04-29 10:25:00,29.28,29.34,29.28,29.32,190800.0,17.1853,17.2205,17.1853,17.2087,190800.0
2008-04-29 10:30:00,29.32,29.33,29.26,29.27,414000.0,17.2087,17.2146,17.1735,17.1794,414000.0
2008-04-29 10:35:00,29.27,29.27,29.24,29.24,234000.0,17.1794,17.1794,17.1618,17.1618,234000.0
2008-04-29 10:40:00,29.24,29.24,29.18,29.2,335400.0,17.1618,17.1618,17.1266,17.1383,335400.0
2008-04-29 10:45:00,29.2,29.24,29.19,29.19,266800.0,17.1383,17.1618,17.1324,17.1324,266800.0
2008-04-29 10:50:00,29.2,29.23,29.18,29.21,131800.0,17.1383,17.1559,17.1266,17.1442,131800.0
2008-04-29 10:55:00,29.21,29.24,29.21,29.24,133600.0,17.1442,17.1618,17.1442,17.1618,133600.0
2008-04-29 11:00:00,29.24,29.25,29.22,29.23,157600.0,17.1618,17.1677,17.15,17.1559,157600.0
2008-04-29 11:05:00,29.23,29.24,29.23,29.24,95600.0,17.1559,17.1618,17.1559,17.1618,95600.0
2008-04-29 11:10:00,29.24,29.24,29.21,29.23,147000.0,17.1618,17.1618,17.1442,17.1559,147000.0
2008-04-29 11:15:00,29.23,29.23,29.22,29.22,83600.0,17.1559,17.1559,17.15,17.15,83600.0
2008-04-29 11:20:00,29.22,29.25,29.22,29.24,140400.0,17.15,17.1677,17.15,17.1618,140400.0
2008-04-29 11:25:00,29.24,29.28,29.24,29.28,129600.0,17.1618,17.1853,17.1618,17.1853,129600.0
2008-04-29 11:30:00,29.28,29.33,29.27,29.32,200800.0,17.1853,17.2146,17.1794,17.2087,200800.0
2008-04-29 11:35:00,29.32,29.34,29.31,29.32,313200.0,17.2087,17.2205,17.2029,17.2087,313200.0
2008-04-29 11:40:00,29.32,29.36,29.32,29.34,248400.0,17.2087,17.2322,17.2087,17.2205,248400.0
2008-04-29 11:45:00,29.34,29.34,29.34,29.34,80800.0,17.2205,17.2205,17.2205,17.2205,80800.0
2008-04-29 11:50:00,29.34,29.36,29.34,29.34,185200.0,17.2205,17.2322,17.2205,17.2205,185200.0
2008-04-29 11:55:00,29.34,29.34,29.3,29.33,181600.0,17.2205,17.2205,17.197,17.2146,181600.0
2008-04-29 12:00:00,29.33,29.35,29.33,29.35,111200.0,17.2146,17.2263,17.2146,17.2263,111200.0
2008-04-29 12:05:00,29.35,29.37,29.34,29.34,218800.0,17.2263,17.2381,17.2205,17.2205,218800.0
2008-04-29 12:10:00,29.35,29.35,29.3,29.35,138000.0,17.2263,17.2263,17.197,17.2263,138000.0
2008-04-29 12:15:00,29.35,29.36,29.35,29.36,74800.0,17.2263,17.2322,17.2263,17.2322,74800.0
2008-04-29 12:20:00,29.36,29.38,29.36,29.36,140600.0,17.2322,17.244,17.2322,17.2322,140600.0
2008-04-29 12:25:00,29.37,29.39,29.35,29.36,217200.0,17.2381,17.2498,17.2263,17.2322,217200.0
2008-04-29 12:30:00,29.36,29.41,29.36,29.38,190000.0,17.2322,17.2616,17.2322,17.244,190000.0
2008-04-29 12:35:00,29.38,29.39,29.37,29.38,113000.0,17.244,17.2498,17.2381,17.244,113000.0
2008-04-29 12:40:00,29.38,29.38,29.37,29.38,98200.0,17.244,17.244,17.2381,17.244,98200.0
2008-04-29 12:45:00,29.38,29.4,29.36,29.38,319200.0,17.244,17.2557,17.2322,17.244,319200.0
2008-04-29 12:50:00,29.38,29.4,29.36,29.36,178400.0,17.244,17.2557,17.2322,17.2322,178400.0
2008-04-29 12:55:00,29.36,29.38,29.33,29.35,127000.0,17.2322,17.244,17.2146,17.2263,127000.0
2008-04-29 13:00:00,29.35,29.37,29.34,29.36,173400.0,17.2263,17.2381,17.2205,17.2322,173400.0
2008-04-29 13:05:00,29.36,29.41,29.36,29.41,127600.0,17.2322,17.2616,17.2322,17.2616,127600.0
2008-04-29 13:10:00,29.4,29.43,29.39,29.4,202400.0,17.2557,17.2733,17.2498,17.2557,202400.0
2008-04-29 13:15:00,29.41,29.42,29.39,29.42,179000.0,17.2616,17.2674,17.2498,17.2674,179000.0
2008-04-29 13:20:00,29.41,29.41,29.36,29.36,126000.0,17.2616,17.2616,17.2322,17.2322,126000.0
2008-04-29 13:25:00,29.36,29.38,29.34,29.35,133600.0,17.2322,17.244,17.2205,17.2263,133600.0
2008-04-29 13:30:00,29.35,29.37,29.35,29.35,88800.0,17.2263,17.2381,17.2263,17.2263,88800.0
2008-04-29 13:35:00,29.35,29.36,29.34,29.34,113200.0,17.2263,17.2322,17.2205,17.2205,113200.0
2008-04-29 13:40:00,29.34,29.37,29.34,29.35,130200.0,17.2205,17.2381,17.2205,17.2263,130200.0
2008-04-29 13:45:00,29.35,29.35,29.31,29.32,119600.0,17.2263,17.2263,17.2029,17.2087,119600.0
2008-04-29 13:50:00,29.32,29.34,29.31,29.31,109800.0,17.2087,17.2205,17.2029,17.2029,109800.0
2008-04-29 13:55:00,29.31,29.31,29.3,29.31,62600.0,17.2029,17.2029,17.197,17.2029,62600.0
2008-04-29 14:00:00,29.3,29.32,29.3,29.31,135800.0,17.197,17.2087,17.197,17.2029,135800.0
2008-04-29 14:05:00,29.31,29.32,29.3,29.31,93200.0,17.2029,17.2087,17.197,17.2029,93200.0
2008-04-29 14:10:00,29.31,29.33,29.31,29.32,116600.0,17.2029,17.2146,17.2029,17.2087,116600.0
2008-04-29 14:15:00,29.32,29.33,29.3,29.33,142200.0,17.2087,17.2146,17.197,17.2146,142200.0
2008-04-29 14:20:00,29.33,29.35,29.32,29.34,114800.0,17.2146,17.2263,17.2087,17.2205,114800.0
2008-04-29 14:25:00,29.34,29.36,29.33,29.34,97800.0,17.2205,17.2322,17.2146,17.2205,97800.0
2008-04-29 14:30:00,29.33,29.36,29.33,29.35,165600.0,17.2146,17.2322,17.2146,17.2263,165600.0
2008-04-29 14:35:00,29.35,29.36,29.35,29.36,140400.0,17.2263,17.2322,17.2263,17.2322,140400.0
2008-04-29 14:40:00,29.36,29.39,29.36,29.39,293000.0,17.2322,17.2498,17.2322,17.2498,293000.0
2008-04-29 14:45:00,29.39,29.42,29.39,29.4,168200.0,17.2498,17.2674,17.2498,17.2557,168200.0
2008-04-29 14:50:00,29.4,29.42,29.4,29.4,113000.0,17.2557,17.2674,17.2557,17.2557,113000.0
2008-04-29 14:55:00,29.41,29.43,29.4,29.42,122000.0,17.2616,17.2733,17.2557,17.2674,122000.0
2008-04-29 15:00:00,29.42,29.43,29.4,29.4,109400.0,17.2674,17.2733,17.2557,17.2557,109400.0
2008-04-29 15:05:00,29.41,29.42,29.4,29.42,122400.0,17.2616,17.2674,17.2557,17.2674,122400.0
2008-04-29 15:10:00,29.41,29.42,29.41,29.42,98800.0,17.2616,17.2674,17.2616,17.2674,98800.0
2008-04-29 15:15:00,29.42,29.42,29.4,29.4,154600.0,17.2674,17.2674,17.2557,17.2557,154600.0
2008-04-29 15:20:00,29.4,29.4,29.36,29.39,302800.0,17.2557,17.2557,17.2322,17.2498,302800.0
2008-04-29 15:25:00,29.38,29.38,29.35,29.38,197800.0,17.244,17.244,17.2263,17.244,197800.0
2008-04-29 15:30:00,29.38,29.38,29.37,29.38,247800.0,17.244,17.244,17.2381,17.244,247800.0
2008-04-29 15:35:00,29.38,29.4,29.38,29.4,215800.0,17.244,17.2557,17.244,17.2557,215800.0
2008-04-29 15:40:00,29.4,29.4,29.38,29.39,201000.0,17.2557,17.2557,17.244,17.2498,201000.0
2008-04-29 15:45:00,29.4,29.4,29.37,29.38,260800.0,17.2557,17.2557,17.2381,17.244,260800.0
2008-04-29 15:50:00,29.38,29.38,29.35,29.36,229800.0,17.244,17.244,17.2263,17.2322,229800.0
2008-04-29 15:55:00,29.36,29.39,29.36,29.37,383800.0,17.2322,17.2498,17.2322,17.2381,383800.0
2008-04-30 09:30:00,29.36,29.57,29.35,29.4,492200.0,17.2322,17.3555,17.2263,17.2557,492200.0
2008-04-30 09:35:00,29.41,29.48,29.38,29.46,249400.0,17.2616,17.3026,17.244,17.2909,249400.0
2008-04-30 09:40:00,29.47,29.54,29.47,29.52,274400.0,17.2968,17.3379,17.2968,17.3261,274400.0
2008-04-30 09:45:00,29.52,29.53,29.49,29.5,301600.0,17.3261,17.332,17.3085,17.3144,301600.0
2008-04-30 09:50:00,29.5,29.52,29.49,29.5,191400.0,17.3144,17.3261,17.3085,17.3144,191400.0
2008-04-30 09:55:00,29.5,29.53,29.48,29.48,218000.0,17.3144,17.332,17.3026,17.3026,218000.0
2008-04-30 10:00:00,29.48,29.5,29.43,29.46,203000.0,17.3026,17.3144,17.2733,17.2909,203000.0
2008-04-30 10:05:00,29.46,29.46,29.41,29.44,128000.0,17.2909,17.2909,17.2616,17.2792,128000.0
2008-04-30 10:10:00,29.45,29.49,29.44,29.46,233800.0,17.285,17.3085,17.2792,17.2909,233800.0
2008-04-30 10:15:00,29.45,29.45,29.4,29.42,150000.0,17.285,17.285,17.2557,17.2674,150000.0
2008-04-30 10:20:00,29.42,29.48,29.41,29.47,272200.0,17.2674,17.3026,17.2616,17.2968,272200.0
2008-04-30 10:25:00,29.48,29.53,29.46,29.53,229800.0,17.3026,17.332,17.2909,17.332,229800.0
2008-04-30 10:30:00,29.53,29.62,29.52,29.62,251800.0,17.332,17.3848,17.3261,17.3848,251800.0
2008-04-30 10:35:00,29.62,29.65,29.61,29.65,222200.0,17.3848,17.4024,17.3789,17.4024,222200.0
2008-04-30 10:40:00,29.64,29.67,29.64,29.67,203000.0,17.3966,17.4142,17.3966,17.4142,203000.0
2008-04-30 10:45:00,29.66,29.68,29.61,29.61,179000.0,17.4083,17.42,17.3789,17.3789,179000.0
2008-04-30 10:50:00,29.62,29.67,29.61,29.64,111200.0,17.3848,17.4142,17.3789,17.3966,111200.0
2008-04-30 10:55:00,29.64,29.68,29.63,29.68,180000.0,17.3966,17.42,17.3907,17.42,180000.0
2008-04-30 11:00:00,29.68,29.68,29.65,29.66,243400.0,17.42,17.42,17.4024,17.4083,243400.0
2008-04-30 11:05:00,29.66,29.68,29.65,29.68,247800.0,17.4083,17.42,17.4024,17.42,247800.0
2008-04-30 11:10:00,29.68,29.71,29.68,29.71,187600.0,17.42,17.4376,17.42,17.4376,187600.0
2008-04-30 11:15:00,29.71,29.74,29.7,29.73,363400.0,17.4376,17.4552,17.4318,17.4494,363400.0
2008-04-30 11:20:00,29.73,29.77,29.72,29.77,151600.0,17.4494,17.4729,17.4435,17.4729,151600.0
2008-04-30 11:25:00,29.76,29.78,29.75,29.76,68600.0,17.467,17.4787,17.4611,17.467,68600.0
2008-04-30 11:30:00,29.76,29.79,29.75,29.77,160000.0,17.467,17.4846,17.4611,17.4729,160000.0
2008-04-30 11:35:00,29.77,29.82,29.77,29.81,117400.0,17.4729,17.5022,17.4729,17.4963,117400.0
2008-04-30 11:40:00,29.81,29.81,29.76,29.77,122200.0,17.4963,17.4963,17.467,17.4729,122200.0
2008-04-30 11:45:00,29.77,29.78,29.75,29.78,113800.0,17.4729,17.4787,17.4611,17.4787,113800.0
2008-04-30 11:50:00,29.78,29.79,29.76,29.79,59000.0,17.4787,17.4846,17.467,17.4846,59000.0
2008-04-30 11:55:00,29.79,29.81,29.78,29.8,90200.0,17.4846,17.4963,17.4787,17.4905,90200.0
2008-04-30 12:00:00,29.81,29.85,29.8,29.82,158800.0,17.4963,17.5198,17.4905,17.5022,158800.0
2008-04-30 12:05:00,29.82,29.89,29.82,29.86,229600.0,17.5022,17.5433,17.5022,17.5257,229600.0
2008-04-30 12:10:00,29.86,29.86,29.8,29.83,163200.0,17.5257,17.5257,17.4905,17.5081,163200.0
2008-04-30 12:15:00,29.83,29.83,29.82,29.82,125000.0,17.5081,17.5081,17.5022,17.5022,125000.0
2008-04-30 12:20:00,29.82,29.82,29.78,29.8,182000.0,17.5022,17.5022,17.4787,17.4905,182000.0
2008-04-30 12:25:00,29.8,29.82,29.79,29.8,118000.0,17.4905,17.5022,17.4846,17.4905,118000.0
2008-04-30 12:30:00,29.79,29.8,29.75,29.78,157200.0,17.4846,17.4905,17.4611,17.4787,157200.0
2008-04-30 12:35:00,29.78,29.8,29.75,29.77,128200.0,17.4787,17.4905,17.4611,17.4729,128200.0
2008-04-30 12:40:00,29.77,29.78,29.75,29.76,105600.0,17.4729,17.4787,17.4611,17.467,105600.0
2008-04-30 12:45:00,29.76,29.81,29.76,29.81,148400.0,17.467,17.4963,17.467,17.4963,148400.0
2008-04-30 12:50:00,29.81,29.83,29.78,29.81,184600.0,17.4963,17.5081,17.4787,17.4963,184600.0
2008-04-30 12:55:00,29.81,29.83,29.79,29.83,176600.0,17.4963,17.5081,17.4846,17.5081,176600.0
2008-04-30 13:00:00,29.83,29.83,29.8,29.8,172000.0,17.5081,17.5081,17.4905,17.4905,172000.0
2008-04-30 13:05:00,29.8,29.8,29.79,29.79,65400.0,17.4905,17.4905,17.4846,17.4846,65400.0
2008-04-30 13:10:00,29.79,29.81,29.79,29.81,111200.0,17.4846,17.4963,17.4846,17.4963,111200.0
2008-04-30 13:15:00,29.81,29.81,29.79,29.79,92200.0,17.4963,17.4963,17.4846,17.4846,92200.0
2008-04-30 13:20:00,29.79,29.8,29.77,29.78,116600.0,17.4846,17.4905,17.4729,17.4787,116600.0
2008-04-30 13:25:00,29.77,29.78,29.77,29.77,104000.0,17.4729,17.4787,17.4729,17.4729,104000.0
2008-04-30 13:30:00,29.77,29.78,29.75,29.75,70000.0,17.4729,17.4787,17.4611,17.4611,70000.0
2008-04-30 13:35:00,29.75,29.75,29.74,29.75,127200.0,17.4611,17.4611,17.4552,17.4611,127200.0
2008-04-30 13:40:00,29.74,29.75,29.74,29.74,127000.0,17.4552,17.4611,17.4552,17.4552,127000.0
2008-04-30 13:45:00,29.75,29.75,29.72,29.72,75000.0,17.4611,17.4611,17.4435,17.4435,75000.0
2008-04-30 13:50:00,29.72,29.74,29.7,29.71,274000.0,17.4435,17.4552,17.4318,17.4376,274000.0
2008-04-30 13:55:00,29.71,29.71,29.68,29.7,259200.0,17.4376,17.4376,17.42,17.4318,259200.0
2008-04-30 14:00:00,29.69,29.7,29.66,29.66,172600.0,17.4259,17.4318,17.4083,17.4083,172600.0
2008-04-30 14:05:00,29.66,29.74,29.66,29.68,382800.0,17.4083,17.4552,17.4083,17.42,382800.0
2008-04-30 14:10:00,29.68,29.71,29.65,29.69,235400.0,17.42,17.4376,17.4024,17.4259,235400.0
2008-04-30 14:15:00,29.68,29.86,29.65,29.85,600200.0,17.42,17.5257,17.4024,17.5198,600200.0
2008-04-30 14:20:00,29.83,29.83,29.74,29.76,436600.0,17.5081,17.5081,17.4552,17.467,436600.0
2008-04-30 14:25:00,29.76,29.78,29.73,29.75,536600.0,17.467,17.4787,17.4494,17.4611,536600.0
2008-04-30 14:30:00,29.75,29.79,29.73,29.75,543000.0,17.4611,17.4846,17.4494,17.4611,543000.0
2008-04-30 14:35:00,29.75,29.77,29.71,29.72,205200.0,17.4611,17.4729,17.4376,17.4435,205200.0
2008-04-30 14:40:00,29.72,29.75,29.7,29.7,444600.0,17.4435,17.4611,17.4318,17.4318,444600.0
2008-04-30 14:45:00,29.7,29.7,29.66,29.66,318200.0,17.4318,17.4318,17.4083,17.4083,318200.0
2008-04-30 14:50:00,29.66,29.71,29.65,29.66,287400.0,17.4083,17.4376,17.4024,17.4083,287400.0
2008-04-30 14:55:00,29.65,29.67,29.61,29.64,379400.0,17.4024,17.4142,17.3789,17.3966,379400.0
2008-04-30 15:00:00,29.65,29.65,29.61,29.61,200600.0,17.4024,17.4024,17.3789,17.3789,200600.0
2008-04-30 15:05:00,29.61,29.64,29.6,29.6,294800.0,17.3789,17.3966,17.3731,17.3731,294800.0
2008-04-30 15:10:00,29.59,29.61,29.49,29.51,535600.0,17.3672,17.3789,17.3085,17.3203,535600.0
2008-04-30 15:15:00,29.51,29.54,29.49,29.5,335800.0,17.3203,17.3379,17.3085,17.3144,335800.0
2008-04-30 15:20:00,29.51,29.54,29.5,29.53,361400.0,17.3203,17.3379,17.3144,17.332,361400.0
2008-04-30 15:25:00,29.53,29.53,29.47,29.48,262200.0,17.332,17.332,17.2968,17.3026,262200.0
2008-04-30 15:30:00,29.48,29.52,29.48,29.5,234200.0,17.3026,17.3261,17.3026,17.3144,234200.0
2008-04-30 15:35:00,29.5,29.53,29.49,29.5,273800.0,17.3144,17.332,17.3085,17.3144,273800.0
2008-04-30 15:40:00,29.5,29.53,29.46,29.47,480600.0,17.3144,17.332,17.2909,17.2968,480600.0
2008-04-30 15:45:00,29.47,29.48,29.46,29.48,309400.0,17.2968,17.3026,17.2909,17.3026,309400.0
2008-04-30 15:50:00,29.48,29.48,29.45,29.47,410800.0,17.3026,17.3026,17.285,17.2968,410800.0
2008-04-30 15:55:00,29.47,29.48,29.39,29.39,817800.0,17.2968,17.3026,17.2498,17.2498,817800.0
2008-05-01 09:30:00,29.29,29.58,29.2,29.5,518200.0,17.1911,17.3613,17.1383,17.3144,518200.0
2008-05-01 09:35:00,29.5,29.52,29.4,29.4,230400.0,17.3144,17.3261,17.2557,17.2557,230400.0
2008-05-01 09:40:00,29.41,29.42,29.38,29.38,164600.0,17.2616,17.2674,17.244,17.244,164600.0
2008-05-01 09:45:00,29.38,29.45,29.34,29.45,166400.0,17.244,17.285,17.2205,17.285,166400.0
2008-05-01 09:50:00,29.45,29.54,29.45,29.53,122800.0,17.285,17.3379,17.285,17.332,122800.0
2008-05-01 09:55:00,29.52,29.54,29.49,29.5,173200.0,17.3261,17.3379,17.3085,17.3144,173200.0
2008-05-01 10:00:00,29.5,29.54,29.42,29.45,199000.0,17.3144,17.3379,17.2674,17.285,199000.0
2008-05-01 10:05:00,29.45,29.47,29.41,29.43,115000.0,17.285,17.2968,17.2616,17.2733,115000.0
2008-05-01 10:10:00,29.43,29.46,29.4,29.43,117200.0,17.2733,17.2909,17.2557,17.2733,117200.0
2008-05-01 10:15:00,29.43,29.46,29.4,29.45,186000.0,17.2733,17.2909,17.2557,17.285,186000.0
2008-05-01 10:20:00,29.45,29.5,29.42,29.49,186800.0,17.285,17.3144,17.2674,17.3085,186800.0
2008-05-01 10:25:00,29.49,29.5,29.44,29.45,92000.0,17.3085,17.3144,17.2792,17.285,92000.0
2008-05-01 10:30:00,29.45,29.49,29.45,29.47,92600.0,17.285,17.3085,17.285,17.2968,92600.0
2008-05-01 10:35:00,29.47,29.49,29.46,29.48,89600.0,17.2968,17.3085,17.2909,17.3026,89600.0
2008-05-01 10:40:00,29.48,29.5,29.42,29.5,392600.0,17.3026,17.3144,17.2674,17.3144,392600.0
2008-05-01 10:45:00,29.5,29.5,29.45,29.46,140000.0,17.3144,17.3144,17.285,17.2909,140000.0
2008-05-01 10:50:00,29.45,29.49,29.45,29.47,213800.0,17.285,17.3085,17.285,17.2968,213800.0
2008-05-01 10:55:00,29.47,29.49,29.45,29.48,131000.0,17.2968,17.3085,17.285,17.3026,131000.0
2008-05-01 11:00:00,29.48,29.52,29.44,29.5,155400.0,17.3026,17.3261,17.2792,17.3144,155400.0
2008-05-01 11:05:00,29.5,29.5,29.45,29.48,138600.0,17.3144,17.3144,17.285,17.3026,138600.0
2008-05-01 11:10:00,29.48,29.49,29.44,29.44,133000.0,17.3026,17.3085,17.2792,17.2792,133000.0
2008-05-01 11:15:00,29.45,29.48,29.44,29.48,69600.0,17.285,17.3026,17.2792,17.3026,69600.0
2008-05-01 11:20:00,29.48,29.51,29.48,29.5,102200.0,17.3026,17.3203,17.3026,17.3144,102200.0
2008-05-01 11:25:00,29.5,29.5,29.48,29.49,120600.0,17.3144,17.3144,17.3026,17.3085,120600.0
2008-05-01 11:30:00,29.49,29.5,29.49,29.5,61600.0,17.3085,17.3144,17.3085,17.3144,61600.0
2008-05-01 11:35:00,29.5,29.57,29.5,29.56,300400.0,17.3144,17.3555,17.3144,17.3496,300400.0
2008-05-01 11:40:00,29.56,29.56,29.52,29.52,106400.0,17.3496,17.3496,17.3261,17.3261,106400.0
2008-05-01 11:45:00,29.53,29.53,29.49,29.5,365000.0,17.332,17.332,17.3085,17.3144,365000.0
2008-05-01 11:50:00,29.5,29.5,29.48,29.48,169200.0,17.3144,17.3144,17.3026,17.3026,169200.0
2008-05-01 11:55:00,29.49,29.49,29.46,29.46,108000.0,17.3085,17.3085,17.2909,17.2909,108000.0
2008-05-01 12:00:00,29.46,29.46,29.44,29.45,202800.0,17.2909,17.2909,17.2792,17.285,202800.0
2008-05-01 12:05:00,29.45,29.45,29.43,29.45,88400.0,17.285,17.285,17.2733,17.285,88400.0
2008-05-01 12:10:00,29.44,29.49,29.44,29.46,171400.0,17.2792,17.3085,17.2792,17.2909,171400.0
2008-05-01 12:15:00,29.46,29.5,29.46,29.48,163000.0,17.2909,17.3144,17.2909,17.3026,163000.0
2008-05-01 12:20:00,29.48,29.48,29.45,29.45,75600.0,17.3026,17.3026,17.285,17.285,75600.0
2008-05-01 12:25:00,29.46,29.46,29.45,29.45,28600.0,17.2909,17.2909,17.285,17.285,28600.0
2008-05-01 12:30:00,29.45,29.47,29.44,29.46,70200.0,17.285,17.2968,17.2792,17.2909,70200.0
2008-05-01 12:35:00,29.46,29.47,29.43,29.46,192600.0,17.2909,17.2968,17.2733,17.2909,192600.0
2008-05-01 12:40:00,29.45,29.45,29.42,29.43,237800.0,17.285,17.285,17.2674,17.2733,237800.0
2008-05-01 12:45:00,29.43,29.45,29.43,29.45,89200.0,17.2733,17.285,17.2733,17.285,89200.0
2008-05-01 12:50:00,29.46,29.47,29.44,29.46,127600.0,17.2909,17.2968,17.2792,17.2909,127600.0
2008-05-01 12:55:00,29.46,29.52,29.46,29.49,281800.0,17.2909,17.3261,17.2909,17.3085,281800.0
2008-05-01 13:00:00,29.48,29.48,29.44,29.45,122800.0,17.3026,17.3026,17.2792,17.285,122800.0
2008-05-01 13:05:00,29.45,29.49,29.44,29.49,121800.0,17.285,17.3085,17.2792,17.3085,121800.0
2008-05-01 13:10:00,29.49,29.49,29.46,29.48,141600.0,17.3085,17.3085,17.2909,17.3026,141600.0
2008-05-01 13:15:00,29.49,29.58,29.48,29.55,286800.0,17.3085,17.3613,17.3026,17.3437,286800.0
2008-05-01 13:20:00,29.56,29.56,29.49,29.5,225400.0,17.3496,17.3496,17.3085,17.3144,225400.0
2008-05-01 13:25:00,29.5,29.52,29.48,29.5,182600.0,17.3144,17.3261,17.3026,17.3144,182600.0
2008-05-01 13:30:00,29.5,29.5,29.48,29.5,69000.0,17.3144,17.3144,17.3026,17.3144,69000.0
2008-05-01 13:35:00,29.49,29.52,29.49,29.5,93400.0,17.3085,17.3261,17.3085,17.3144,93400.0
2008-05-01 13:40:00,29.51,29.53,29.49,29.53,66000.0,17.3203,17.332,17.3085,17.332,66000.0
2008-05-01 13:45:00,29.53,29.54,29.52,29.52,115600.0,17.332,17.3379,17.3261,17.3261,115600.0
2008-05-01 13:50:00,29.53,29.53,29.5,29.5,90800.0,17.332,17.332,17.3144,17.3144,90800.0
2008-05-01 13:55:00,29.5,29.54,29.5,29.5,202400.0,17.3144,17.3379,17.3144,17.3144,202400.0
2008-05-01 14:00:00,29.5,29.53,29.48,29.52,224800.0,17.3144,17.332,17.3026,17.3261,224800.0
2008-05-01 14:05:00,29.52,29.54,29.5,29.52,193400.0,17.3261,17.3379,17.3144,17.3261,193400.0
2008-05-01 14:10:00,29.51,29.53,29.49,29.5,88200.0,17.3203,17.332,17.3085,17.3144,88200.0
2008-05-01 14:15:00,29.51,29.53,29.5,29.5,87600.0,17.3203,17.332,17.3144,17.3144,87600.0
2008-05-01 14:20:00,29.5,29.56,29.5,29.53,136600.0,17.3144,17.3496,17.3144,17.332,136600.0
2008-05-01 14:25:00,29.53,29.53,29.49,29.5,157200.0,17.332,17.332,17.3085,17.3144,157200.0
2008-05-01 14:30:00,29.5,29.52,29.47,29.51,149200.0,17.3144,17.3261,17.2968,17.3203,149200.0
2008-05-01 14:35:00,29.52,29.53,29.49,29.49,223000.0,17.3261,17.332,17.3085,17.3085,223000.0
2008-05-01 14:40:00,29.49,29.5,29.47,29.5,169200.0,17.3085,17.3144,17.2968,17.3144,169200.0
2008-05-01 14:45:00,29.5,29.52,29.49,29.5,109200.0,17.3144,17.3261,17.3085,17.3144,109200.0
2008-05-01 14:50:00,29.5,29.52,29.48,29.48,165000.0,17.3144,17.3261,17.3026,17.3026,165000.0
2008-05-01 14:55:00,29.48,29.5,29.46,29.49,247400.0,17.3026,17.3144,17.2909,17.3085,247400.0
2008-05-01 15:00:00,29.49,29.5,29.47,29.49,146600.0,17.3085,17.3144,17.2968,17.3085,146600.0
2008-05-01 15:05:00,29.49,29.49,29.46,29.48,156400.0,17.3085,17.3085,17.2909,17.3026,156400.0
2008-05-01 15:10:00,29.48,29.49,29.46,29.49,129000.0,17.3026,17.3085,17.2909,17.3085,129000.0
2008-05-01 15:15:00,29.49,29.52,29.48,29.51,122600.0,17.3085,17.3261,17.3026,17.3203,122600.0
2008-05-01 15:20:00,29.5,29.52,29.49,29.5,149200.0,17.3144,17.3261,17.3085,17.3144,149200.0
2008-05-01 15:25:00,29.5,29.53,29.48,29.49,881000.0,17.3144,17.332,17.3026,17.3085,881000.0
2008-05-01 15:30:00,29.49,29.51,29.47,29.48,208400.0,17.3085,17.3203,17.2968,17.3026,208400.0
2008-05-01 15:35:00,29.48,29.5,29.46,29.48,237200.0,17.3026,17.3144,17.2909,17.3026,237200.0
2008-05-01 15:40:00,29.48,29.5,29.47,29.5,246600.0,17.3026,17.3144,17.2968,17.3144,246600.0
2008-05-01 15:45:00,29.5,29.53,29.49,29.53,243000.0,17.3144,17.332,17.3085,17.332,243000.0
2008-05-01 15:50:00,29.53,29.56,29.5,29.56,351200.0,17.332,17.3496,17.3144,17.3496,351200.0
2008-05-01 15:55:00,29.56,29.57,29.5,29.54,767400.0,17.3496,17.3555,17.3144,17.3379,767400.0
2008-05-02 09:30:00,29.55,29.75,29.54,29.58,842000.0,17.3437,17.4611,17.3379,17.3613,842000.0
2008-05-02 09:35:00,29.56,29.67,29.56,29.62,235200.0,17.3496,17.4142,17.3496,17.3848,235200.0
2008-05-02 09:40:00,29.63,29.68,29.58,29.6,288000.0,17.3907,17.42,17.3613,17.3731,288000.0
2008-05-02 09:45:00,29.6,29.64,29.58,29.62,256800.0,17.3731,17.3966,17.3613,17.3848,256800.0
2008-05-02 09:50:00,29.62,29.66,29.6,29.66,205200.0,17.3848,17.4083,17.3731,17.4083,205200.0
2008-05-02 09:55:00,29.65,29.66,29.61,29.61,221400.0,17.4024,17.4083,17.3789,17.3789,221400.0
2008-05-02 10:00:00,29.61,29.63,29.53,29.56,301200.0,17.3789,17.3907,17.332,17.3496,301200.0
2008-05-02 10:05:00,29.56,29.57,29.54,29.56,140400.0,17.3496,17.3555,17.3379,17.3496,140400.0
2008-05-02 10:10:00,29.56,29.56,29.49,29.49,198000.0,17.3496,17.3496,17.3085,17.3085,198000.0
2008-05-02 10:15:00,29.49,29.52,29.48,29.51,139800.0,17.3085,17.3261,17.3026,17.3203,139800.0
2008-05-02 10:20:00,29.51,29.51,29.48,29.48,266000.0,17.3203,17.3203,17.3026,17.3026,266000.0
2008-05-02 10:25:00,29.49,29.5,29.46,29.47,188400.0,17.3085,17.3144,17.2909,17.2968,188400.0
2008-05-02 10:30:00,29.47,29.5,29.47,29.48,115400.0,17.2968,17.3144,17.2968,17.3026,115400.0
2008-05-02 10:35:00,29.49,29.5,29.47,29.48,94200.0,17.3085,17.3144,17.2968,17.3026,94200.0
2008-05-02 10:40:00,29.48,29.5,29.48,29.5,359000.0,17.3026,17.3144,17.3026,17.3144,359000.0
2008-05-02 10:45:00,29.5,29.5,29.43,29.48,359600.0,17.3144,17.3144,17.2733,17.3026,359600.0
2008-05-02 10:50:00,29.48,29.5,29.47,29.5,173800.0,17.3026,17.3144,17.2968,17.3144,173800.0
2008-05-02 10:55:00,29.5,29.5,29.48,29.5,137600.0,17.3144,17.3144,17.3026,17.3144,137600.0
2008-05-02 11:00:00,29.5,29.5,29.46,29.48,173200.0,17.3144,17.3144,17.2909,17.3026,173200.0
2008-05-02 11:05:00,29.47,29.48,29.44,29.45,137800.0,17.2968,17.3026,17.2792,17.285,137800.0
2008-05-02 11:10:00,29.45,29.47,29.45,29.46,213200.0,17.285,17.2968,17.285,17.2909,213200.0
2008-05-02 11:15:00,29.46,29.5,29.45,29.45,248600.0,17.2909,17.3144,17.285,17.285,248600.0
2008-05-02 11:20:00,29.45,29.48,29.43,29.47,217200.0,17.285,17.3026,17.2733,17.2968,217200.0
2008-05-02 11:25:00,29.48,29.5,29.46,29.46,125600.0,17.3026,17.3144,17.2909,17.2909,125600.0
2008-05-02 11:30:00,29.47,29.5,29.46,29.49,221800.0,17.2968,17.3144,17.2909,17.3085,221800.0
2008-05-02 11:35:00,29.49,29.5,29.48,29.5,117800.0,17.3085,17.3144,17.3026,17.3144,117800.0
2008-05-02 11:40:00,29.5,29.5,29.48,29.49,227600.0,17.3144,17.3144,17.3026,17.3085,227600.0
2008-05-02 11:45:00,29.48,29.49,29.46,29.46,93800.0,17.3026,17.3085,17.2909,17.2909,93800.0
2008-05-02 11:50:00,29.46,29.47,29.45,29.45,85000.0,17.2909,17.2968,17.285,17.285,85000.0
2008-05-02 11:55:00,29.45,29.46,29.43,29.43,167800.0,17.285,17.2909,17.2733,17.2733,167800.0
2008-05-02 12:00:00,29.43,29.43,29.4,29.42,156600.0,17.2733,17.2733,17.2557,17.2674,156600.0
2008-05-02 12:05:00,29.42,29.42,29.38,29.38,177000.0,17.2674,17.2674,17.244,17.244,177000.0
2008-05-02 12:10:00,29.38,29.42,29.38,29.42,93400.0,17.244,17.2674,17.244,17.2674,93400.0
2008-05-02 12:15:00,29.42,29.46,29.42,29.46,130200.0,17.2674,17.2909,17.2674,17.2909,130200.0
2008-05-02 12:20:00,29.46,29.49,29.46,29.49,87600.0,17.2909,17.3085,17.2909,17.3085,87600.0
2008-05-02 12:25:00,29.48,29.49,29.47,29.47,79400.0,17.3026,17.3085,17.2968,17.2968,79400.0
2008-05-02 12:30:00,29.47,29.47,29.45,29.46,99200.0,17.2968,17.2968,17.285,17.2909,99200.0
2008-05-02 12:35:00,29.45,29.46,29.43,29.45,67800.0,17.285,17.2909,17.2733,17.285,67800.0
2008-05-02 12:40:00,29.45,29.45,29.43,29.43,73200.0,17.285,17.285,17.2733,17.2733,73200.0
2008-05-02 12:45:00,29.44,29.44,29.41,29.41,92200.0,17.2792,17.2792,17.2616,17.2616,92200.0
2008-05-02 12:50:00,29.41,29.42,29.39,29.42,140800.0,17.2616,17.2674,17.2498,17.2674,140800.0
2008-05-02 12:55:00,29.42,29.44,29.42,29.43,82200.0,17.2674,17.2792,17.2674,17.2733,82200.0
2008-05-02 13:00:00,29.43,29.43,29.4,29.43,182000.0,17.2733,17.2733,17.2557,17.2733,182000.0
2008-05-02 13:05:00,29.43,29.43,29.4,29.41,150200.0,17.2733,17.2733,17.2557,17.2616,150200.0
2008-05-02 13:10:00,29.41,29.42,29.4,29.41,99600.0,17.2616,17.2674,17.2557,17.2616,99600.0
2008-05-02 13:15:00,29.41,29.43,29.41,29.42,73200.0,17.2616,17.2733,17.2616,17.2674,73200.0
2008-05-02 13:20:00,29.41,29.44,29.41,29.44,65000.0,17.2616,17.2792,17.2616,17.2792,65000.0
2008-05-02 13:25:00,29.43,29.46,29.43,29.43,206000.0,17.2733,17.2909,17.2733,17.2733,206000.0
2008-05-02 13:30:00,29.43,29.46,29.43,29.45,102600.0,17.2733,17.2909,17.2733,17.285,102600.0
2008-05-02 13:35:00,29.46,29.46,29.43,29.44,115800.0,17.2909,17.2909,17.2733,17.2792,115800.0
2008-05-02 13:40:00,29.45,29.45,29.43,29.45,138800.0,17.285,17.285,17.2733,17.285,138800.0
2008-05-02 13:45:00,29.45,29.48,29.45,29.47,195800.0,17.285,17.3026,17.285,17.2968,195800.0
2008-05-02 13:50:00,29.47,29.48,29.45,29.46,121000.0,17.2968,17.3026,17.285,17.2909,121000.0
2008-05-02 13:55:00,29.46,29.46,29.43,29.43,140800.0,17.2909,17.2909,17.2733,17.2733,140800.0
2008-05-02 14:00:00,29.43,29.45,29.42,29.45,115000.0,17.2733,17.285,17.2674,17.285,115000.0
2008-05-02 14:05:00,29.45,29.46,29.4,29.41,333400.0,17.285,17.2909,17.2557,17.2616,333400.0
2008-05-02 14:10:00,29.41,29.45,29.4,29.43,823200.0,17.2616,17.285,17.2557,17.2733,823200.0
2008-05-02 14:15:00,29.43,29.44,29.41,29.42,111800.0,17.2733,17.2792,17.2616,17.2674,111800.0
2008-05-02 14:20:00,29.42,29.43,29.41,29.43,269400.0,17.2674,17.2733,17.2616,17.2733,269400.0
2008-05-02 14:25:00,29.43,29.45,29.43,29.43,56800.0,17.2733,17.285,17.2733,17.2733,56800.0
2008-05-02 14:30:00,29.43,29.45,29.42,29.45,129000.0,17.2733,17.285,17.2674,17.285,129000.0
2008-05-02 14:35:00,29.45,29.47,29.45,29.45,172200.0,17.285,17.2968,17.285,17.285,172200.0
2008-05-02 14:40:00,29.45,29.45,29.43,29.44,98600.0,17.285,17.285,17.2733,17.2792,98600.0
2008-05-02 14:45:00,29.44,29.45,29.43,29.45,129200.0,17.2792,17.285,17.2733,17.285,129200.0
2008-05-02 14:50:00,29.45,29.45,29.43,29.44,131000.0,17.285,17.285,17.2733,17.2792,131000.0
2008-05-02 14:55:00,29.44,29.45,29.41,29.41,145400.0,17.2792,17.285,17.2616,17.2616,145400.0
2008-05-02 15:00:00,29.41,29.42,29.41,29.41,139000.0,17.2616,17.2674,17.2616,17.2616,139000.0
2008-05-02 15:05:00,29.4,29.41,29.39,29.4,266200.0,17.2557,17.2616,17.2498,17.2557,266200.0
2008-05-02 15:10:00,29.4,29.43,29.39,29.42,351200.0,17.2557,17.2733,17.2498,17.2674,351200.0
2008-05-02 15:15:00,29.42,29.43,29.4,29.4,218400.0,17.2674,17.2733,17.2557,17.2557,218400.0
2008-05-02 15:20:00,29.4,29.41,29.39,29.39,226800.0,17.2557,17.2616,17.2498,17.2498,226800.0
2008-05-02 15:25:00,29.39,29.4,29.37,29.37,261800.0,17.2498,17.2557,17.2381,17.2381,261800.0
2008-05-02 15:30:00,29.37,29.37,29.34,29.35,195400.0,17.2381,17.2381,17.2205,17.2263,195400.0
2008-05-02 15:35:00,29.35,29.38,29.35,29.38,303200.0,17.2263,17.244,17.2263,17.244,303200.0
2008-05-02 15:40:00,29.38,29.38,29.35,29.35,232600.0,17.244,17.244,17.2263,17.2263,232600.0
2008-05-02 15:45:00,29.36,29.36,29.3,29.31,377400.0,17.2322,17.2322,17.197,17.2029,377400.0
2008-05-02 15:50:00,29.3,29.36,29.3,29.35,637200.0,17.197,17.2322,17.197,17.2263,637200.0
2008-05-02 15:55:00,29.35,29.41,29.35,29.38,558400.0,17.2263,17.2616,17.2263,17.244,558400.0
2008-05-05 09:30:00,29.39,29.49,29.31,29.32,298200.0,17.2498,17.3085,17.2029,17.2087,298200.0
2008-05-05 09:35:00,29.32,29.33,29.17,29.23,353600.0,17.2087,17.2146,17.1207,17.1559,353600.0
2008-05-05 09:40:00,29.23,29.29,29.23,29.23,158600.0,17.1559,17.1911,17.1559,17.1559,158600.0
2008-05-05 09:45:00,29.23,29.27,29.2,29.24,310400.0,17.1559,17.1794,17.1383,17.1618,310400.0
2008-05-05 09:50:00,29.24,29.25,29.22,29.23,173000.0,17.1618,17.1677,17.15,17.1559,173000.0
2008-05-05 09:55:00,29.23,29.26,29.23,29.25,109600.0,17.1559,17.1735,17.1559,17.1677,109600.0
2008-05-05 10:00:00,29.25,29.3,29.2,29.21,410800.0,17.1677,17.197,17.1383,17.1442,410800.0
2008-05-05 10:05:00,29.21,29.23,29.21,29.23,122800.0,17.1442,17.1559,17.1442,17.1559,122800.0
2008-05-05 10:10:00,29.22,29.23,29.21,29.23,156000.0,17.15,17.1559,17.1442,17.1559,156000.0
2008-05-05 10:15:00,29.22,29.24,29.21,29.23,228800.0,17.15,17.1618,17.1442,17.1559,228800.0
2008-05-05 10:20:00,29.23,29.23,29.16,29.16,230800.0,17.1559,17.1559,17.1148,17.1148,230800.0
2008-05-05 10:25:00,29.17,29.18,29.15,29.15,101200.0,17.1207,17.1266,17.109,17.109,101200.0
2008-05-05 10:30:00,29.15,29.16,29.14,29.15,124000.0,17.109,17.1148,17.1031,17.109,124000.0
2008-05-05 10:35:00,29.15,29.15,29.14,29.15,118400.0,17.109,17.109,17.1031,17.109,118400.0
2008-05-05 10:40:00,29.15,29.15,29.11,29.12,246800.0,17.109,17.109,17.0855,17.0913,246800.0
2008-05-05 10:45:00,29.12,29.14,29.12,29.13,206000.0,17.0913,17.1031,17.0913,17.0972,206000.0
2008-05-05 10:50:00,29.12,29.14,29.11,29.11,156600.0,17.0913,17.1031,17.0855,17.0855,156600.0
2008-05-05 10:55:00,29.11,29.11,29.07,29.08,249800.0,17.0855,17.0855,17.062,17.0679,249800.0
2008-05-05 11:00:00,29.08,29.12,29.08,29.11,232600.0,17.0679,17.0913,17.0679,17.0855,232600.0
2008-05-05 11:05:00,29.13,29.14,29.1,29.12,122200.0,17.0972,17.1031,17.0796,17.0913,122200.0
2008-05-05 11:10:00,29.11,29.14,29.11,29.11,88800.0,17.0855,17.1031,17.0855,17.0855,88800.0
2008-05-05 11:15:00,29.11,29.13,29.09,29.11,129200.0,17.0855,17.0972,17.0737,17.0855,129200.0
2008-05-05 11:20:00,29.1,29.11,29.1,29.11,99800.0,17.0796,17.0855,17.0796,17.0855,99800.0
2008-05-05 11:25:00,29.11,29.15,29.11,29.14,50600.0,17.0855,17.109,17.0855,17.1031,50600.0
2008-05-05 11:30:00,29.14,29.18,29.14,29.17,136000.0,17.1031,17.1266,17.1031,17.1207,136000.0
2008-05-05 11:35:00,29.17,29.2,29.17,29.19,100200.0,17.1207,17.1383,17.1207,17.1324,100200.0
2008-05-05 11:40:00,29.18,29.24,29.18,29.23,139800.0,17.1266,17.1618,17.1266,17.1559,139800.0
2008-05-05 11:45:00,29.23,29.25,29.23,29.25,120800.0,17.1559,17.1677,17.1559,17.1677,120800.0
2008-05-05 11:50:00,29.25,29.25,29.24,29.25,93000.0,17.1677,17.1677,17.1618,17.1677,93000.0
2008-05-05 11:55:00,29.25,29.25,29.23,29.24,114000.0,17.1677,17.1677,17.1559,17.1618,114000.0
2008-05-05 12:00:00,29.24,29.25,29.24,29.25,52800.0,17.1618,17.1677,17.1618,17.1677,52800.0
2008-05-05 12:05:00,29.25,29.25,29.23,29.24,132200.0,17.1677,17.1677,17.1559,17.1618,132200.0
2008-05-05 12:10:00,29.23,29.25,29.23,29.25,50000.0,17.1559,17.1677,17.1559,17.1677,50000.0
2008-05-05 12:15:00,29.24,29.25,29.24,29.24,73600.0,17.1618,17.1677,17.1618,17.1618,73600.0
2008-05-05 12:20:00,29.24,29.25,29.21,29.22,75400.0,17.1618,17.1677,17.1442,17.15,75400.0
2008-05-05 12:25:00,29.22,29.22,29.19,29.2,61400.0,17.15,17.15,17.1324,17.1383,61400.0
2008-05-05 12:30:00,29.2,29.23,29.2,29.23,111000.0,17.1383,17.1559,17.1383,17.1559,111000.0
2008-05-05 12:35:00,29.23,29.24,29.21,29.21,91400.0,17.1559,17.1618,17.1442,17.1442,91400.0
2008-05-05 12:40:00,29.21,29.23,29.21,29.23,61400.0,17.1442,17.1559,17.1442,17.1559,61400.0
2008-05-05 12:45:00,29.22,29.25,29.22,29.24,70800.0,17.15,17.1677,17.15,17.1618,70800.0
2008-05-05 12:50:00,29.24,29.24,29.22,29.24,103800.0,17.1618,17.1618,17.15,17.1618,103800.0
2008-05-05 12:55:00,29.24,29.27,29.24,29.27,93400.0,17.1618,17.1794,17.1618,17.1794,93400.0
2008-05-05 13:00:00,29.27,29.27,29.25,29.27,43800.0,17.1794,17.1794,17.1677,17.1794,43800.0
2008-05-05 13:05:00,29.26,29.27,29.24,29.25,105800.0,17.1735,17.1794,17.1618,17.1677,105800.0
2008-05-05 13:10:00,29.24,29.24,29.18,29.19,161000.0,17.1618,17.1618,17.1266,17.1324,161000.0
2008-05-05 13:15:00,29.19,29.21,29.19,29.2,83800.0,17.1324,17.1442,17.1324,17.1383,83800.0
2008-05-05 13:20:00,29.2,29.21,29.2,29.21,92400.0,17.1383,17.1442,17.1383,17.1442,92400.0
2008-05-05 13:25:00,29.21,29.21,29.19,29.2,94200.0,17.1442,17.1442,17.1324,17.1383,94200.0
2008-05-05 13:30:00,29.19,29.21,29.18,29.2,81400.0,17.1324,17.1442,17.1266,17.1383,81400.0
2008-05-05 13:35:00,29.2,29.21,29.18,29.18,80400.0,17.1383,17.1442,17.1266,17.1266,80400.0
2008-05-05 13:40:00,29.18,29.19,29.17,29.17,84200.0,17.1266,17.1324,17.1207,17.1207,84200.0
2008-05-05 13:45:00,29.17,29.17,29.14,29.14,178400.0,17.1207,17.1207,17.1031,17.1031,178400.0
2008-05-05 13:50:00,29.14,29.15,29.13,29.15,130600.0,17.1031,17.109,17.0972,17.109,130600.0
2008-05-05 13:55:00,29.14,29.19,29.13,29.14,137200.0,17.1031,17.1324,17.0972,17.1031,137200.0
2008-05-05 14:00:00,29.14,29.16,29.13,29.16,132000.0,17.1031,17.1148,17.0972,17.1148,132000.0
2008-05-05 14:05:00,29.16,29.19,29.16,29.17,187000.0,17.1148,17.1324,17.1148,17.1207,187000.0
2008-05-05 14:10:00,29.17,29.19,29.16,29.16,176200.0,17.1207,17.1324,17.1148,17.1148,176200.0
2008-05-05 14:15:00,29.16,29.16,29.15,29.16,139800.0,17.1148,17.1148,17.109,17.1148,139800.0
2008-05-05 14:20:00,29.16,29.17,29.15,29.16,121200.0,17.1148,17.1207,17.109,17.1148,121200.0
2008-05-05 14:25:00,29.16,29.18,29.16,29.17,132600.0,17.1148,17.1266,17.1148,17.1207,132600.0
2008-05-05 14:30:00,29.17,29.17,29.15,29.15,105200.0,17.1207,17.1207,17.109,17.109,105200.0
2008-05-05 14:35:00,29.15,29.15,29.13,29.13,133200.0,17.109,17.109,17.0972,17.0972,133200.0
2008-05-05 14:40:00,29.13,29.15,29.13,29.14,143000.0,17.0972,17.109,17.0972,17.1031,143000.0
2008-05-05 14:45:00,29.14,29.16,29.14,29.15,156200.0,17.1031,17.1148,17.1031,17.109,156200.0
2008-05-05 14:50:00,29.15,29.17,29.15,29.16,98800.0,17.109,17.1207,17.109,17.1148,98800.0
2008-05-05 14:55:00,29.16,29.17,29.15,29.15,104400.0,17.1148,17.1207,17.109,17.109,104400.0
2008-05-05 15:00:00,29.15,29.15,29.13,29.13,138800.0,17.109,17.109,17.0972,17.0972,138800.0
2008-05-05 15:05:00,29.13,29.13,29.11,29.13,191200.0,17.0972,17.0972,17.0855,17.0972,191200.0
2008-05-05 15:10:00,29.13,29.17,29.12,29.16,155400.0,17.0972,17.1207,17.0913,17.1148,155400.0
2008-05-05 15:15:00,29.16,29.16,29.14,29.15,180800.0,17.1148,17.1148,17.1031,17.109,180800.0
2008-05-05 15:20:00,29.15,29.17,29.15,29.17,167800.0,17.109,17.1207,17.109,17.1207,167800.0
2008-05-05 15:25:00,29.17,29.18,29.15,29.18,191400.0,17.1207,17.1266,17.109,17.1266,191400.0
2008-05-05 15:30:00,29.18,29.18,29.16,29.17,193800.0,17.1266,17.1266,17.1148,17.1207,193800.0
2008-05-05 15:35:00,29.17,29.2,29.17,29.2,259200.0,17.1207,17.1383,17.1207,17.1383,259200.0
2008-05-05 15:40:00,29.2,29.21,29.18,29.2,257000.0,17.1383,17.1442,17.1266,17.1383,257000.0
2008-05-05 15:45:00,29.21,29.21,29.18,29.18,278800.0,17.1442,17.1442,17.1266,17.1266,278800.0
2008-05-05 15:50:00,29.18,29.19,29.17,29.18,257200.0,17.1266,17.1324,17.1207,17.1266,257200.0
2008-05-05 15:55:00,29.18,29.18,29.16,29.16,535800.0,17.1266,17.1266,17.1148,17.1148,535800.0
2008-05-06 09:30:00,29.13,29.19,29.04,29.07,507800.0,17.0972,17.1324,17.0444,17.062,507800.0
2008-05-06 09:35:00,29.06,29.11,29.03,29.04,165000.0,17.0561,17.0855,17.0385,17.0444,165000.0
2008-05-06 09:40:00,29.03,29.07,28.98,28.99,390200.0,17.0385,17.062,17.0092,17.015,390200.0
2008-05-06 09:45:00,28.99,29.0,28.97,29.0,241800.0,17.015,17.0209,17.0033,17.0209,241800.0
2008-05-06 09:50:00,29.0,29.02,28.99,29.01,165200.0,17.0209,17.0327,17.015,17.0268,165200.0
2008-05-06 09:55:00,29.01,29.02,29.0,29.0,122600.0,17.0268,17.0327,17.0209,17.0209,122600.0
2008-05-06 10:00:00,29.0,29.02,29.0,29.02,97000.0,17.0209,17.0327,17.0209,17.0327,97000.0
2008-05-06 10:05:00,29.01,29.02,28.97,28.97,256800.0,17.0268,17.0327,17.0033,17.0033,256800.0
2008-05-06 10:10:00,28.98,28.98,28.95,28.97,141800.0,17.0092,17.0092,16.9916,17.0033,141800.0
2008-05-06 10:15:00,28.97,29.0,28.95,29.0,117200.0,17.0033,17.0209,16.9916,17.0209,117200.0
2008-05-06 10:20:00,29.0,29.0,28.94,28.95,149200.0,17.0209,17.0209,16.9857,16.9916,149200.0
2008-05-06 10:25:00,28.96,28.96,28.95,28.96,97000.0,16.9974,16.9974,16.9916,16.9974,97000.0
2008-05-06 10:30:00,28.96,28.96,28.95,28.95,82200.0,16.9974,16.9974,16.9916,16.9916,82200.0
2008-05-06 10:35:00,28.95,28.95,28.94,28.94,142200.0,16.9916,16.9916,16.9857,16.9857,142200.0
2008-05-06 10:40:00,28.95,28.95,28.94,28.95,108600.0,16.9916,16.9916,16.9857,16.9916,108600.0
2008-05-06 10:45:00,28.95,28.98,28.95,28.98,160600.0,16.9916,17.0092,16.9916,17.0092,160600.0
2008-05-06 10:50:00,28.98,28.98,28.96,28.96,181600.0,17.0092,17.0092,16.9974,16.9974,181600.0
2008-05-06 10:55:00,28.96,29.0,28.95,28.99,262400.0,16.9974,17.0209,16.9916,17.015,262400.0
2008-05-06 11:00:00,28.99,29.0,28.98,29.0,146000.0,17.015,17.0209,17.0092,17.0209,146000.0
2008-05-06 11:05:00,28.99,29.04,28.99,29.04,186000.0,17.015,17.0444,17.015,17.0444,186000.0
2008-05-06 11:10:00,29.04,29.06,29.03,29.05,219600.0,17.0444,17.0561,17.0385,17.0503,219600.0
2008-05-06 11:15:00,29.04,29.04,29.02,29.04,189200.0,17.0444,17.0444,17.0327,17.0444,189200.0
2008-05-06 11:20:00,29.04,29.1,29.04,29.07,291200.0,17.0444,17.0796,17.0444,17.062,291200.0
2008-05-06 11:25:00,29.06,29.08,29.05,29.06,102600.0,17.0561,17.0679,17.0503,17.0561,102600.0
2008-05-06 11:30:00,29.05,29.06,29.03,29.05,159600.0,17.0503,17.0561,17.0385,17.0503,159600.0
2008-05-06 11:35:00,29.06,29.07,29.05,29.06,159400.0,17.0561,17.062,17.0503,17.0561,159400.0
2008-05-06 11:40:00,29.06,29.06,29.04,29.04,59000.0,17.0561,17.0561,17.0444,17.0444,59000.0
2008-05-06 11:45:00,29.04,29.04,29.03,29.04,51000.0,17.0444,17.0444,17.0385,17.0444,51000.0
2008-05-06 11:50:00,29.04,29.07,29.04,29.05,108000.0,17.0444,17.062,17.0444,17.0503,108000.0
2008-05-06 11:55:00,29.05,29.08,29.05,29.08,55000.0,17.0503,17.0679,17.0503,17.0679,55000.0
2008-05-06 12:00:00,29.08,29.08,29.05,29.08,175400.0,17.0679,17.0679,17.0503,17.0679,175400.0
2008-05-06 12:05:00,29.08,29.08,29.04,29.08,78600.0,17.0679,17.0679,17.0444,17.0679,78600.0
2008-05-06 12:10:00,29.08,29.1,29.06,29.08,175000.0,17.0679,17.0796,17.0561,17.0679,175000.0
2008-05-06 12:15:00,29.08,29.13,29.08,29.11,179800.0,17.0679,17.0972,17.0679,17.0855,179800.0
2008-05-06 12:20:00,29.11,29.13,29.1,29.1,85800.0,17.0855,17.0972,17.0796,17.0796,85800.0
2008-05-06 12:25:00,29.11,29.12,29.08,29.09,79200.0,17.0855,17.0913,17.0679,17.0737,79200.0
2008-05-06 12:30:00,29.09,29.11,29.09,29.1,109000.0,17.0737,17.0855,17.0737,17.0796,109000.0
2008-05-06 12:35:00,29.09,29.1,29.07,29.1,90200.0,17.0737,17.0796,17.062,17.0796,90200.0
2008-05-06 12:40:00,29.1,29.11,29.09,29.09,72200.0,17.0796,17.0855,17.0737,17.0737,72200.0
2008-05-06 12:45:00,29.09,29.11,29.08,29.11,103400.0,17.0737,17.0855,17.0679,17.0855,103400.0
2008-05-06 12:50:00,29.11,29.14,29.1,29.11,79400.0,17.0855,17.1031,17.0796,17.0855,79400.0
2008-05-06 12:55:00,29.11,29.15,29.11,29.11,57800.0,17.0855,17.109,17.0855,17.0855,57800.0
2008-05-06 13:00:00,29.11,29.13,29.11,29.11,53400.0,17.0855,17.0972,17.0855,17.0855,53400.0
2008-05-06 13:05:00,29.11,29.13,29.1,29.13,50800.0,17.0855,17.0972,17.0796,17.0972,50800.0
2008-05-06 13:10:00,29.12,29.13,29.1,29.12,43000.0,17.0913,17.0972,17.0796,17.0913,43000.0
2008-05-06 13:15:00,29.11,29.15,29.1,29.12,92800.0,17.0855,17.109,17.0796,17.0913,92800.0
2008-05-06 13:20:00,29.13,29.15,29.11,29.11,56200.0,17.0972,17.109,17.0855,17.0855,56200.0
2008-05-06 13:25:00,29.11,29.13,29.1,29.11,65600.0,17.0855,17.0972,17.0796,17.0855,65600.0
2008-05-06 13:30:00,29.11,29.12,29.09,29.1,58400.0,17.0855,17.0913,17.0737,17.0796,58400.0
2008-05-06 13:35:00,29.1,29.11,29.09,29.1,62400.0,17.0796,17.0855,17.0737,17.0796,62400.0
2008-05-06 13:40:00,29.1,29.13,29.08,29.12,67200.0,17.0796,17.0972,17.0679,17.0913,67200.0
2008-05-06 13:45:00,29.12,29.12,29.09,29.1,68000.0,17.0913,17.0913,17.0737,17.0796,68000.0
2008-05-06 13:50:00,29.1,29.14,29.1,29.14,67800.0,17.0796,17.1031,17.0796,17.1031,67800.0
2008-05-06 13:55:00,29.13,29.14,29.12,29.14,57000.0,17.0972,17.1031,17.0913,17.1031,57000.0
2008-05-06 14:00:00,29.14,29.15,29.09,29.09,139400.0,17.1031,17.109,17.0737,17.0737,139400.0
2008-05-06 14:05:00,29.09,29.1,29.08,29.08,50600.0,17.0737,17.0796,17.0679,17.0679,50600.0
2008-05-06 14:10:00,29.08,29.08,29.07,29.08,86000.0,17.0679,17.0679,17.062,17.0679,86000.0
2008-05-06 14:15:00,29.08,29.14,29.08,29.1,146800.0,17.0679,17.1031,17.0679,17.0796,146800.0
2008-05-06 14:20:00,29.1,29.11,29.09,29.1,66600.0,17.0796,17.0855,17.0737,17.0796,66600.0
2008-05-06 14:25:00,29.1,29.1,29.09,29.1,72200.0,17.0796,17.0796,17.0737,17.0796,72200.0
2008-05-06 14:30:00,29.1,29.11,29.08,29.11,100000.0,17.0796,17.0855,17.0679,17.0855,100000.0
2008-05-06 14:35:00,29.11,29.11,29.1,29.1,71600.0,17.0855,17.0855,17.0796,17.0796,71600.0
2008-05-06 14:40:00,29.1,29.1,29.08,29.09,79800.0,17.0796,17.0796,17.0679,17.0737,79800.0
2008-05-06 14:45:00,29.1,29.11,29.09,29.11,114600.0,17.0796,17.0855,17.0737,17.0855,114600.0
2008-05-06 14:50:00,29.11,29.15,29.11,29.15,124800.0,17.0855,17.109,17.0855,17.109,124800.0
2008-05-06 14:55:00,29.14,29.16,29.13,29.14,161800.0,17.1031,17.1148,17.0972,17.1031,161800.0
2008-05-06 15:00:00,29.14,29.15,29.14,29.15,88000.0,17.1031,17.109,17.1031,17.109,88000.0
2008-05-06 15:05:00,29.15,29.19,29.15,29.17,471800.0,17.109,17.1324,17.109,17.1207,471800.0
2008-05-06 15:10:00,29.17,29.17,29.17,29.17,99600.0,17.1207,17.1207,17.1207,17.1207,99600.0
2008-05-06 15:15:00,29.17,29.18,29.06,29.16,384000.0,17.1207,17.1266,17.0561,17.1148,384000.0
2008-05-06 15:20:00,29.16,29.17,29.11,29.11,184400.0,17.1148,17.1207,17.0855,17.0855,184400.0
2008-05-06 15:25:00,29.11,29.12,29.1,29.1,192400.0,17.0855,17.0913,17.0796,17.0796,192400.0
2008-05-06 15:30:00,29.1,29.15,29.1,29.14,322800.0,17.0796,17.109,17.0796,17.1031,322800.0
2008-05-06 15:35:00,29.14,29.17,29.14,29.16,273200.0,17.1031,17.1207,17.1031,17.1148,273200.0
2008-05-06 15:40:00,29.16,29.17,29.14,29.15,300200.0,17.1148,17.1207,17.1031,17.109,300200.0
2008-05-06 15:45:00,29.16,29.17,29.13,29.14,264800.0,17.1148,17.1207,17.0972,17.1031,264800.0
2008-05-06 15:50:00,29.14,29.15,29.13,29.13,278400.0,17.1031,17.109,17.0972,17.0972,278400.0
2008-05-06 15:55:00,29.13,29.14,29.11,29.11,492200.0,17.0972,17.1031,17.0855,17.0855,492200.0
2008-05-07 09:30:00,29.14,29.14,29.0,29.03,556200.0,17.1031,17.1031,17.0209,17.0385,556200.0
2008-05-07 09:35:00,29.03,29.08,29.02,29.05,242800.0,17.0385,17.0679,17.0327,17.0503,242800.0
2008-05-07 09:40:00,29.06,29.06,29.01,29.02,203400.0,17.0561,17.0561,17.0268,17.0327,203400.0
2008-05-07 09:45:00,29.02,29.03,29.01,29.02,411200.0,17.0327,17.0385,17.0268,17.0327,411200.0
2008-05-07 09:50:00,29.02,29.02,28.99,29.0,532800.0,17.0327,17.0327,17.015,17.0209,532800.0
2008-05-07 09:55:00,29.0,29.01,29.0,29.0,223800.0,17.0209,17.0268,17.0209,17.0209,223800.0
2008-05-07 10:00:00,29.0,29.03,28.99,29.0,781600.0,17.0209,17.0385,17.015,17.0209,781600.0
2008-05-07 10:05:00,29.0,29.0,28.94,28.98,394600.0,17.0209,17.0209,16.9857,17.0092,394600.0
2008-05-07 10:10:00,28.98,28.98,28.95,28.96,256400.0,17.0092,17.0092,16.9916,16.9974,256400.0
2008-05-07 10:15:00,28.95,29.0,28.94,28.99,273400.0,16.9916,17.0209,16.9857,17.015,273400.0
2008-05-07 10:20:00,28.99,28.99,28.94,28.95,275200.0,17.015,17.015,16.9857,16.9916,275200.0
2008-05-07 10:25:00,28.95,28.96,28.93,28.93,345800.0,16.9916,16.9974,16.9798,16.9798,345800.0
2008-05-07 10:30:00,28.93,28.97,28.93,28.95,512800.0,16.9798,17.0033,16.9798,16.9916,512800.0
2008-05-07 10:35:00,28.95,28.96,28.93,28.93,347400.0,16.9916,16.9974,16.9798,16.9798,347400.0
2008-05-07 10:40:00,28.93,28.95,28.93,28.94,232600.0,16.9798,16.9916,16.9798,16.9857,232600.0
2008-05-07 10:45:00,28.94,28.95,28.91,28.92,203600.0,16.9857,16.9916,16.9681,16.974,203600.0
2008-05-07 10:50:00,28.92,28.93,28.88,28.89,188400.0,16.974,16.9798,16.9505,16.9564,188400.0
2008-05-07 10:55:00,28.89,28.9,28.87,28.9,319000.0,16.9564,16.9622,16.9446,16.9622,319000.0
2008-05-07 11:00:00,28.9,28.9,28.88,28.89,220000.0,16.9622,16.9622,16.9505,16.9564,220000.0
2008-05-07 11:05:00,28.89,28.91,28.88,28.9,207600.0,16.9564,16.9681,16.9505,16.9622,207600.0
2008-05-07 11:10:00,28.9,28.91,28.88,28.9,271200.0,16.9622,16.9681,16.9505,16.9622,271200.0
2008-05-07 11:15:00,28.9,28.91,28.89,28.9,273000.0,16.9622,16.9681,16.9564,16.9622,273000.0
2008-05-07 11:20:00,28.9,28.9,28.88,28.88,679400.0,16.9622,16.9622,16.9505,16.9505,679400.0
2008-05-07 11:25:00,28.88,28.88,28.85,28.86,1071800.0,16.9505,16.9505,16.9329,16.9387,1071800.0
2008-05-07 11:30:00,28.85,28.86,28.84,28.85,353200.0,16.9329,16.9387,16.927,16.9329,353200.0
2008-05-07 11:35:00,28.85,28.85,28.83,28.84,269600.0,16.9329,16.9329,16.9211,16.927,269600.0
2008-05-07 11:40:00,28.84,28.84,28.82,28.82,264200.0,16.927,16.927,16.9153,16.9153,264200.0
2008-05-07 11:45:00,28.82,28.82,28.77,28.78,460400.0,16.9153,16.9153,16.8859,16.8918,460400.0
2008-05-07 11:50:00,28.77,28.81,28.77,28.79,375600.0,16.8859,16.9094,16.8859,16.8977,375600.0
2008-05-07 11:55:00,28.79,28.8,28.75,28.78,365800.0,16.8977,16.9035,16.8742,16.8918,365800.0
2008-05-07 12:00:00,28.78,28.79,28.77,28.78,153600.0,16.8918,16.8977,16.8859,16.8918,153600.0
2008-05-07 12:05:00,28.78,28.8,28.78,28.8,248800.0,16.8918,16.9035,16.8918,16.9035,248800.0
2008-05-07 12:10:00,28.8,28.82,28.78,28.79,394000.0,16.9035,16.9153,16.8918,16.8977,394000.0
2008-05-07 12:15:00,28.79,28.82,28.78,28.8,832600.0,16.8977,16.9153,16.8918,16.9035,832600.0
2008-05-07 12:20:00,28.8,28.8,28.79,28.8,275600.0,16.9035,16.9035,16.8977,16.9035,275600.0
2008-05-07 12:25:00,28.8,28.85,28.8,28.83,241200.0,16.9035,16.9329,16.9035,16.9211,241200.0
2008-05-07 12:30:00,28.83,28.86,28.83,28.85,199400.0,16.9211,16.9387,16.9211,16.9329,199400.0
2008-05-07 12:35:00,28.85,28.86,28.85,28.86,375600.0,16.9329,16.9387,16.9329,16.9387,375600.0
2008-05-07 12:40:00,28.85,28.86,28.85,28.86,128400.0,16.9329,16.9387,16.9329,16.9387,128400.0
2008-05-07 12:45:00,28.85,28.86,28.83,28.83,133400.0,16.9329,16.9387,16.9211,16.9211,133400.0
2008-05-07 12:50:00,28.83,28.83,28.8,28.82,146200.0,16.9211,16.9211,16.9035,16.9153,146200.0
2008-05-07 12:55:00,28.82,28.83,28.82,28.82,48200.0,16.9153,16.9211,16.9153,16.9153,48200.0
2008-05-07 13:00:00,28.82,28.82,28.76,28.77,145600.0,16.9153,16.9153,16.8801,16.8859,145600.0
2008-05-07 13:05:00,28.76,28.78,28.75,28.78,247400.0,16.8801,16.8918,16.8742,16.8918,247400.0
2008-05-07 13:10:00,28.78,28.78,28.75,28.77,223600.0,16.8918,16.8918,16.8742,16.8859,223600.0
2008-05-07 13:15:00,28.77,28.77,28.75,28.75,155200.0,16.8859,16.8859,16.8742,16.8742,155200.0
2008-05-07 13:20:00,28.75,28.77,28.75,28.77,122800.0,16.8742,16.8859,16.8742,16.8859,122800.0
2008-05-07 13:25:00,28.77,28.79,28.75,28.77,120800.0,16.8859,16.8977,16.8742,16.8859,120800.0
2008-05-07 13:30:00,28.77,28.81,28.77,28.8,116200.0,16.8859,16.9094,16.8859,16.9035,116200.0
2008-05-07 13:35:00,28.81,28.81,28.78,28.79,274200.0,16.9094,16.9094,16.8918,16.8977,274200.0
2008-05-07 13:40:00,28.79,28.8,28.76,28.76,180800.0,16.8977,16.9035,16.8801,16.8801,180800.0
2008-05-07 13:45:00,28.77,28.79,28.76,28.78,242000.0,16.8859,16.8977,16.8801,16.8918,242000.0
2008-05-07 13:50:00,28.78,28.78,28.76,28.76,102600.0,16.8918,16.8918,16.8801,16.8801,102600.0
2008-05-07 13:55:00,28.76,28.77,28.75,28.77,132200.0,16.8801,16.8859,16.8742,16.8859,132200.0
2008-05-07 14:00:00,28.77,28.79,28.77,28.79,94600.0,16.8859,16.8977,16.8859,16.8977,94600.0
2008-05-07 14:05:00,28.79,28.81,28.78,28.8,445400.0,16.8977,16.9094,16.8918,16.9035,445400.0
2008-05-07 14:10:00,28.8,28.81,28.77,28.77,162600.0,16.9035,16.9094,16.8859,16.8859,162600.0
2008-05-07 14:15:00,28.77,28.77,28.75,28.75,143200.0,16.8859,16.8859,16.8742,16.8742,143200.0
2008-05-07 14:20:00,28.75,28.76,28.7,28.7,239200.0,16.8742,16.8801,16.8448,16.8448,239200.0
2008-05-07 14:25:00,28.7,28.72,28.64,28.64,560200.0,16.8448,16.8566,16.8096,16.8096,560200.0
2008-05-07 14:30:00,28.64,28.64,28.56,28.57,700600.0,16.8096,16.8096,16.7627,16.7685,700600.0
2008-05-07 14:35:00,28.57,28.6,28.53,28.53,647200.0,16.7685,16.7861,16.7451,16.7451,647200.0
2008-05-07 14:40:00,28.53,28.54,28.51,28.53,371000.0,16.7451,16.7509,16.7333,16.7451,371000.0
2008-05-07 14:45:00,28.53,28.54,28.5,28.53,330200.0,16.7451,16.7509,16.7275,16.7451,330200.0
2008-05-07 14:50:00,28.53,28.56,28.53,28.55,638400.0,16.7451,16.7627,16.7451,16.7568,638400.0
2008-05-07 14:55:00,28.55,28.58,28.54,28.56,298800.0,16.7568,16.7744,16.7509,16.7627,298800.0
2008-05-07 15:00:00,28.57,28.59,28.56,28.59,230200.0,16.7685,16.7803,16.7627,16.7803,230200.0
2008-05-07 15:05:00,28.58,28.59,28.56,28.59,277600.0,16.7744,16.7803,16.7627,16.7803,277600.0
2008-05-07 15:10:00,28.58,28.61,28.56,28.6,716600.0,16.7744,16.792,16.7627,16.7861,716600.0
2008-05-07 15:15:00,28.6,28.63,28.6,28.63,798000.0,16.7861,16.8038,16.7861,16.8038,798000.0
2008-05-07 15:20:00,28.62,28.66,28.61,28.61,481000.0,16.7979,16.8214,16.792,16.792,481000.0
2008-05-07 15:25:00,28.61,28.61,28.57,28.59,393200.0,16.792,16.792,16.7685,16.7803,393200.0
2008-05-07 15:30:00,28.59,28.6,28.56,28.58,456200.0,16.7803,16.7861,16.7627,16.7744,456200.0
2008-05-07 15:35:00,28.58,28.6,28.57,28.59,437400.0,16.7744,16.7861,16.7685,16.7803,437400.0
2008-05-07 15:40:00,28.6,28.6,28.57,28.59,546200.0,16.7861,16.7861,16.7685,16.7803,546200.0
2008-05-07 15:45:00,28.59,28.63,28.55,28.55,738400.0,16.7803,16.8038,16.7568,16.7568,738400.0
2008-05-07 15:50:00,28.55,28.58,28.52,28.55,923000.0,16.7568,16.7744,16.7392,16.7568,923000.0
2008-05-07 15:55:00,28.55,28.55,28.5,28.51,1339000.0,16.7568,16.7568,16.7275,16.7333,1339000.0
2008-05-08 09:30:00,28.68,28.79,28.56,28.69,673600.0,16.8331,16.8977,16.7627,16.839,673600.0
2008-05-08 09:35:00,28.7,28.71,28.61,28.61,187600.0,16.8448,16.8507,16.792,16.792,187600.0
2008-05-08 09:40:00,28.61,28.73,28.61,28.65,248000.0,16.792,16.8624,16.792,16.8155,248000.0
2008-05-08 09:45:00,28.65,28.65,28.6,28.62,175600.0,16.8155,16.8155,16.7861,16.7979,175600.0
2008-05-08 09:50:00,28.63,28.65,28.58,28.59,170200.0,16.8038,16.8155,16.7744,16.7803,170200.0
2008-05-08 09:55:00,28.59,28.61,28.58,28.59,156200.0,16.7803,16.792,16.7744,16.7803,156200.0
2008-05-08 10:00:00,28.58,28.6,28.54,28.54,214200.0,16.7744,16.7861,16.7509,16.7509,214200.0
2008-05-08 10:05:00,28.54,28.6,28.53,28.6,202800.0,16.7509,16.7861,16.7451,16.7861,202800.0
2008-05-08 10:10:00,28.59,28.64,28.58,28.58,192600.0,16.7803,16.8096,16.7744,16.7744,192600.0
2008-05-08 10:15:00,28.58,28.59,28.56,28.56,193400.0,16.7744,16.7803,16.7627,16.7627,193400.0
2008-05-08 10:20:00,28.56,28.56,28.52,28.54,237600.0,16.7627,16.7627,16.7392,16.7509,237600.0
2008-05-08 10:25:00,28.54,28.54,28.47,28.48,881200.0,16.7509,16.7509,16.7098,16.7157,881200.0
2008-05-08 10:30:00,28.48,28.5,28.42,28.42,324400.0,16.7157,16.7275,16.6805,16.6805,324400.0
2008-05-08 10:35:00,28.42,28.43,28.38,28.39,331400.0,16.6805,16.6864,16.657,16.6629,331400.0
2008-05-08 10:40:00,28.38,28.4,28.34,28.35,290600.0,16.657,16.6688,16.6335,16.6394,290600.0
2008-05-08 10:45:00,28.34,28.34,28.31,28.32,473400.0,16.6335,16.6335,16.6159,16.6218,473400.0
2008-05-08 10:50:00,28.32,28.37,28.32,28.32,339600.0,16.6218,16.6512,16.6218,16.6218,339600.0
2008-05-08 10:55:00,28.32,28.38,28.32,28.38,343200.0,16.6218,16.657,16.6218,16.657,343200.0
2008-05-08 11:00:00,28.38,28.41,28.36,28.41,193200.0,16.657,16.6746,16.6453,16.6746,193200.0
2008-05-08 11:05:00,28.41,28.42,28.36,28.4,274200.0,16.6746,16.6805,16.6453,16.6688,274200.0
2008-05-08 11:10:00,28.4,28.4,28.37,28.38,238600.0,16.6688,16.6688,16.6512,16.657,238600.0
2008-05-08 11:15:00,28.38,28.41,28.38,28.4,231400.0,16.657,16.6746,16.657,16.6688,231400.0
2008-05-08 11:20:00,28.4,28.4,28.36,28.38,375200.0,16.6688,16.6688,16.6453,16.657,375200.0
2008-05-08 11:25:00,28.37,28.38,28.34,28.35,178800.0,16.6512,16.657,16.6335,16.6394,178800.0
2008-05-08 11:30:00,28.35,28.36,28.32,28.34,184800.0,16.6394,16.6453,16.6218,16.6335,184800.0
2008-05-08 11:35:00,28.34,28.36,28.32,28.34,136200.0,16.6335,16.6453,16.6218,16.6335,136200.0
2008-05-08 11:40:00,28.34,28.36,28.33,28.33,243800.0,16.6335,16.6453,16.6277,16.6277,243800.0
2008-05-08 11:45:00,28.34,28.34,28.3,28.31,265800.0,16.6335,16.6335,16.6101,16.6159,265800.0
2008-05-08 11:50:00,28.31,28.34,28.3,28.3,123400.0,16.6159,16.6335,16.6101,16.6101,123400.0
2008-05-08 11:55:00,28.3,28.34,28.29,28.33,132800.0,16.6101,16.6335,16.6042,16.6277,132800.0
2008-05-08 12:00:00,28.33,28.34,28.3,28.33,148200.0,16.6277,16.6335,16.6101,16.6277,148200.0
2008-05-08 12:05:00,28.33,28.37,28.33,28.37,162200.0,16.6277,16.6512,16.6277,16.6512,162200.0
2008-05-08 12:10:00,28.37,28.38,28.33,28.34,193600.0,16.6512,16.657,16.6277,16.6335,193600.0
2008-05-08 12:15:00,28.34,28.35,28.31,28.31,126800.0,16.6335,16.6394,16.6159,16.6159,126800.0
2008-05-08 12:20:00,28.31,28.33,28.28,28.29,151000.0,16.6159,16.6277,16.5983,16.6042,151000.0
2008-05-08 12:25:00,28.29,28.3,28.28,28.3,121400.0,16.6042,16.6101,16.5983,16.6101,121400.0
2008-05-08 12:30:00,28.3,28.33,28.29,28.29,168000.0,16.6101,16.6277,16.6042,16.6042,168000.0
2008-05-08 12:35:00,28.3,28.3,28.28,28.3,78800.0,16.6101,16.6101,16.5983,16.6101,78800.0
2008-05-08 12:40:00,28.3,28.32,28.3,28.31,82200.0,16.6101,16.6218,16.6101,16.6159,82200.0
2008-05-08 12:45:00,28.31,28.33,28.31,28.31,154200.0,16.6159,16.6277,16.6159,16.6159,154200.0
2008-05-08 12:50:00,28.31,28.32,28.29,28.29,102400.0,16.6159,16.6218,16.6042,16.6042,102400.0
2008-05-08 12:55:00,28.29,28.29,28.25,28.25,240800.0,16.6042,16.6042,16.5807,16.5807,240800.0
2008-05-08 13:00:00,28.26,28.26,28.25,28.26,128400.0,16.5866,16.5866,16.5807,16.5866,128400.0
2008-05-08 13:05:00,28.25,28.26,28.24,28.25,223200.0,16.5807,16.5866,16.5749,16.5807,223200.0
2008-05-08 13:10:00,28.25,28.25,28.19,28.2,280800.0,16.5807,16.5807,16.5455,16.5514,280800.0
2008-05-08 13:15:00,28.2,28.21,28.18,28.19,200600.0,16.5514,16.5572,16.5396,16.5455,200600.0
2008-05-08 13:20:00,28.19,28.24,28.18,28.24,461000.0,16.5455,16.5749,16.5396,16.5749,461000.0
2008-05-08 13:25:00,28.24,28.27,28.23,28.27,382400.0,16.5749,16.5925,16.569,16.5925,382400.0
2008-05-08 13:30:00,28.27,28.27,28.25,28.25,421200.0,16.5925,16.5925,16.5807,16.5807,421200.0
2008-05-08 13:35:00,28.25,28.29,28.25,28.28,362400.0,16.5807,16.6042,16.5807,16.5983,362400.0
2008-05-08 13:40:00,28.28,28.31,28.27,28.3,323800.0,16.5983,16.6159,16.5925,16.6101,323800.0
2008-05-08 13:45:00,28.3,28.34,28.3,28.33,239000.0,16.6101,16.6335,16.6101,16.6277,239000.0
2008-05-08 13:50:00,28.33,28.37,28.33,28.34,258800.0,16.6277,16.6512,16.6277,16.6335,258800.0
2008-05-08 13:55:00,28.34,28.34,28.3,28.3,321800.0,16.6335,16.6335,16.6101,16.6101,321800.0
2008-05-08 14:00:00,28.3,28.31,28.29,28.3,206800.0,16.6101,16.6159,16.6042,16.6101,206800.0
2008-05-08 14:05:00,28.3,28.3,28.25,28.25,196400.0,16.6101,16.6101,16.5807,16.5807,196400.0
2008-05-08 14:10:00,28.25,28.28,28.25,28.25,321200.0,16.5807,16.5983,16.5807,16.5807,321200.0
2008-05-08 14:15:00,28.24,28.25,28.21,28.21,233600.0,16.5749,16.5807,16.5572,16.5572,233600.0
2008-05-08 14:20:00,28.21,28.23,28.2,28.23,236400.0,16.5572,16.569,16.5514,16.569,236400.0
2008-05-08 14:25:00,28.22,28.23,28.21,28.22,157000.0,16.5631,16.569,16.5572,16.5631,157000.0
2008-05-08 14:30:00,28.22,28.24,28.21,28.23,237800.0,16.5631,16.5749,16.5572,16.569,237800.0
2008-05-08 14:35:00,28.24,28.24,28.23,28.23,200200.0,16.5749,16.5749,16.569,16.569,200200.0
2008-05-08 14:40:00,28.23,28.23,28.18,28.19,292000.0,16.569,16.569,16.5396,16.5455,292000.0
2008-05-08 14:45:00,28.19,28.21,28.18,28.18,297000.0,16.5455,16.5572,16.5396,16.5396,297000.0
2008-05-08 14:50:00,28.18,28.18,28.16,28.17,322200.0,16.5396,16.5396,16.5279,16.5338,322200.0
2008-05-08 14:55:00,28.16,28.17,28.14,28.14,321400.0,16.5279,16.5338,16.5162,16.5162,321400.0
2008-05-08 15:00:00,28.14,28.17,28.14,28.15,426200.0,16.5162,16.5338,16.5162,16.522,426200.0
2008-05-08 15:05:00,28.15,28.16,28.12,28.13,506800.0,16.522,16.5279,16.5044,16.5103,506800.0
2008-05-08 15:10:00,28.13,28.13,28.06,28.06,782600.0,16.5103,16.5103,16.4692,16.4692,782600.0
2008-05-08 15:15:00,28.06,28.17,28.03,28.06,866600.0,16.4692,16.5338,16.4516,16.4692,866600.0
2008-05-08 15:20:00,28.05,28.11,28.04,28.1,518400.0,16.4633,16.4986,16.4575,16.4927,518400.0
2008-05-08 15:25:00,28.1,28.11,28.07,28.09,378200.0,16.4927,16.4986,16.4751,16.4868,378200.0
2008-05-08 15:30:00,28.09,28.11,28.09,28.11,304600.0,16.4868,16.4986,16.4868,16.4986,304600.0
2008-05-08 15:35:00,28.11,28.13,28.11,28.13,458600.0,16.4986,16.5103,16.4986,16.5103,458600.0
2008-05-08 15:40:00,28.13,28.14,28.11,28.11,717200.0,16.5103,16.5162,16.4986,16.4986,717200.0
2008-05-08 15:45:00,28.11,28.12,28.11,28.11,742400.0,16.4986,16.5044,16.4986,16.4986,742400.0
2008-05-08 15:50:00,28.12,28.14,28.1,28.11,1012200.0,16.5044,16.5162,16.4927,16.4986,1012200.0
2008-05-08 15:55:00,28.11,28.18,28.11,28.14,1852200.0,16.4986,16.5396,16.4986,16.5162,1852200.0
2008-05-09 09:30:00,28.0,28.17,27.93,28.01,923800.0,16.434,16.5338,16.3929,16.4399,923800.0
2008-05-09 09:35:00,28.01,28.12,27.99,28.0,656600.0,16.4399,16.5044,16.4281,16.434,656600.0
2008-05-09 09:40:00,28.0,28.03,27.92,28.0,386000.0,16.434,16.4516,16.387,16.434,386000.0
2008-05-09 09:45:00,28.0,28.04,27.98,28.0,214200.0,16.434,16.4575,16.4223,16.434,214200.0
2008-05-09 09:50:00,28.0,28.0,27.96,27.97,236400.0,16.434,16.434,16.4105,16.4164,236400.0
2008-05-09 09:55:00,27.97,28.03,27.96,27.99,451800.0,16.4164,16.4516,16.4105,16.4281,451800.0
2008-05-09 10:00:00,27.99,28.01,27.98,28.01,249200.0,16.4281,16.4399,16.4223,16.4399,249200.0
2008-05-09 10:05:00,28.0,28.05,28.0,28.01,292400.0,16.434,16.4633,16.434,16.4399,292400.0
2008-05-09 10:10:00,28.0,28.01,27.99,28.0,263200.0,16.434,16.4399,16.4281,16.434,263200.0
2008-05-09 10:15:00,28.0,28.04,28.0,28.03,163600.0,16.434,16.4575,16.434,16.4516,163600.0
2008-05-09 10:20:00,28.03,28.04,28.0,28.03,211400.0,16.4516,16.4575,16.434,16.4516,211400.0
2008-05-09 10:25:00,28.03,28.04,28.02,28.03,285200.0,16.4516,16.4575,16.4457,16.4516,285200.0
2008-05-09 10:30:00,28.03,28.1,28.02,28.07,346200.0,16.4516,16.4927,16.4457,16.4751,346200.0
2008-05-09 10:35:00,28.07,28.07,28.03,28.06,260800.0,16.4751,16.4751,16.4516,16.4692,260800.0
2008-05-09 10:40:00,28.06,28.07,28.0,28.02,173200.0,16.4692,16.4751,16.434,16.4457,173200.0
2008-05-09 10:45:00,28.02,28.06,28.01,28.05,268600.0,16.4457,16.4692,16.4399,16.4633,268600.0
2008-05-09 10:50:00,28.05,28.09,28.04,28.09,293400.0,16.4633,16.4868,16.4575,16.4868,293400.0
2008-05-09 10:55:00,28.08,28.13,28.08,28.11,302400.0,16.4809,16.5103,16.4809,16.4986,302400.0
2008-05-09 11:00:00,28.12,28.12,28.06,28.06,225200.0,16.5044,16.5044,16.4692,16.4692,225200.0
2008-05-09 11:05:00,28.06,28.09,28.05,28.06,152200.0,16.4692,16.4868,16.4633,16.4692,152200.0
2008-05-09 11:10:00,28.06,28.06,28.03,28.04,173800.0,16.4692,16.4692,16.4516,16.4575,173800.0
2008-05-09 11:15:00,28.04,28.06,28.04,28.05,142600.0,16.4575,16.4692,16.4575,16.4633,142600.0
2008-05-09 11:20:00,28.06,28.07,28.04,28.05,199600.0,16.4692,16.4751,16.4575,16.4633,199600.0
2008-05-09 11:25:00,28.06,28.09,28.06,28.07,253200.0,16.4692,16.4868,16.4692,16.4751,253200.0
2008-05-09 11:30:00,28.07,28.09,28.05,28.05,183200.0,16.4751,16.4868,16.4633,16.4633,183200.0
2008-05-09 11:35:00,28.05,28.05,28.03,28.03,188000.0,16.4633,16.4633,16.4516,16.4516,188000.0
2008-05-09 11:40:00,28.03,28.05,28.03,28.05,138800.0,16.4516,16.4633,16.4516,16.4633,138800.0
2008-05-09 11:45:00,28.04,28.07,28.04,28.07,133200.0,16.4575,16.4751,16.4575,16.4751,133200.0
2008-05-09 11:50:00,28.06,28.11,28.06,28.11,336800.0,16.4692,16.4986,16.4692,16.4986,336800.0
2008-05-09 11:55:00,28.1,28.11,28.09,28.1,298200.0,16.4927,16.4986,16.4868,16.4927,298200.0
2008-05-09 12:00:00,28.1,28.1,28.08,28.1,216600.0,16.4927,16.4927,16.4809,16.4927,216600.0
2008-05-09 12:05:00,28.1,28.11,28.09,28.09,58000.0,16.4927,16.4986,16.4868,16.4868,58000.0
2008-05-09 12:10:00,28.1,28.13,28.1,28.13,124400.0,16.4927,16.5103,16.4927,16.5103,124400.0
2008-05-09 12:15:00,28.12,28.14,28.11,28.13,161600.0,16.5044,16.5162,16.4986,16.5103,161600.0
2008-05-09 12:20:00,28.13,28.14,28.11,28.11,74800.0,16.5103,16.5162,16.4986,16.4986,74800.0
2008-05-09 12:25:00,28.11,28.13,28.11,28.13,92000.0,16.4986,16.5103,16.4986,16.5103,92000.0
2008-05-09 12:30:00,28.13,28.13,28.08,28.09,202800.0,16.5103,16.5103,16.4809,16.4868,202800.0
2008-05-09 12:35:00,28.09,28.11,28.09,28.1,129000.0,16.4868,16.4986,16.4868,16.4927,129000.0
2008-05-09 12:40:00,28.1,28.11,28.08,28.08,95000.0,16.4927,16.4986,16.4809,16.4809,95000.0
2008-05-09 12:45:00,28.08,28.1,28.08,28.1,191200.0,16.4809,16.4927,16.4809,16.4927,191200.0
2008-05-09 12:50:00,28.1,28.1,28.08,28.09,76400.0,16.4927,16.4927,16.4809,16.4868,76400.0
2008-05-09 12:55:00,28.08,28.09,28.07,28.09,102800.0,16.4809,16.4868,16.4751,16.4868,102800.0
2008-05-09 13:00:00,28.09,28.09,28.07,28.07,131200.0,16.4868,16.4868,16.4751,16.4751,131200.0
2008-05-09 13:05:00,28.07,28.07,28.05,28.05,197200.0,16.4751,16.4751,16.4633,16.4633,197200.0
2008-05-09 13:10:00,28.05,28.06,28.03,28.03,158600.0,16.4633,16.4692,16.4516,16.4516,158600.0
2008-05-09 13:15:00,28.03,28.04,28.0,28.0,268200.0,16.4516,16.4575,16.434,16.434,268200.0
2008-05-09 13:20:00,28.01,28.01,28.0,28.0,175200.0,16.4399,16.4399,16.434,16.434,175200.0
2008-05-09 13:25:00,28.0,28.01,28.0,28.0,158200.0,16.434,16.4399,16.434,16.434,158200.0
2008-05-09 13:30:00,28.0,28.02,28.0,28.01,390000.0,16.434,16.4457,16.434,16.4399,390000.0
2008-05-09 13:35:00,28.01,28.02,28.0,28.0,151800.0,16.4399,16.4457,16.434,16.434,151800.0
2008-05-09 13:40:00,28.0,28.03,28.0,28.03,159000.0,16.434,16.4516,16.434,16.4516,159000.0
2008-05-09 13:45:00,28.03,28.04,28.02,28.02,129400.0,16.4516,16.4575,16.4457,16.4457,129400.0
2008-05-09 13:50:00,28.03,28.03,28.0,28.0,177400.0,16.4516,16.4516,16.434,16.434,177400.0
2008-05-09 13:55:00,28.0,28.0,28.0,28.0,316600.0,16.434,16.434,16.434,16.434,316600.0
2008-05-09 14:00:00,28.0,28.0,28.0,28.0,173000.0,16.434,16.434,16.434,16.434,173000.0
2008-05-09 14:05:00,28.0,28.02,28.0,28.01,143400.0,16.434,16.4457,16.434,16.4399,143400.0
2008-05-09 14:10:00,28.01,28.03,28.0,28.02,122400.0,16.4399,16.4516,16.434,16.4457,122400.0
2008-05-09 14:15:00,28.02,28.04,28.01,28.02,147400.0,16.4457,16.4575,16.4399,16.4457,147400.0
2008-05-09 14:20:00,28.02,28.03,28.0,28.03,237600.0,16.4457,16.4516,16.434,16.4516,237600.0
2008-05-09 14:25:00,28.02,28.04,28.0,28.0,158800.0,16.4457,16.4575,16.434,16.434,158800.0
2008-05-09 14:30:00,28.0,28.02,28.0,28.0,176000.0,16.434,16.4457,16.434,16.434,176000.0
2008-05-09 14:35:00,28.0,28.03,28.0,28.02,291000.0,16.434,16.4516,16.434,16.4457,291000.0
2008-05-09 14:40:00,28.02,28.02,28.0,28.01,244400.0,16.4457,16.4457,16.434,16.4399,244400.0
2008-05-09 14:45:00,28.02,28.03,28.0,28.0,197400.0,16.4457,16.4516,16.434,16.434,197400.0
2008-05-09 14:50:00,28.0,28.03,28.0,28.02,185400.0,16.434,16.4516,16.434,16.4457,185400.0
2008-05-09 14:55:00,28.02,28.03,28.0,28.0,280000.0,16.4457,16.4516,16.434,16.434,280000.0
2008-05-09 15:00:00,28.0,28.02,28.0,28.02,290000.0,16.434,16.4457,16.434,16.4457,290000.0
2008-05-09 15:05:00,28.02,28.03,28.0,28.03,131800.0,16.4457,16.4516,16.434,16.4516,131800.0
2008-05-09 15:10:00,28.03,28.03,28.02,28.03,156600.0,16.4516,16.4516,16.4457,16.4516,156600.0
2008-05-09 15:15:00,28.03,28.05,28.03,28.04,224800.0,16.4516,16.4633,16.4516,16.4575,224800.0
2008-05-09 15:20:00,28.04,28.08,28.04,28.06,389800.0,16.4575,16.4809,16.4575,16.4692,389800.0
2008-05-09 15:25:00,28.06,28.11,28.06,28.11,401400.0,16.4692,16.4986,16.4692,16.4986,401400.0
2008-05-09 15:30:00,28.11,28.12,28.1,28.1,490200.0,16.4986,16.5044,16.4927,16.4927,490200.0
2008-05-09 15:35:00,28.1,28.1,28.07,28.09,316200.0,16.4927,16.4927,16.4751,16.4868,316200.0
2008-05-09 15:40:00,28.09,28.12,28.08,28.1,470600.0,16.4868,16.5044,16.4809,16.4927,470600.0
2008-05-09 15:45:00,28.1,28.1,28.05,28.1,665800.0,16.4927,16.4927,16.4633,16.4927,665800.0
2008-05-09 15:50:00,28.1,28.1,28.08,28.1,468400.0,16.4927,16.4927,16.4809,16.4927,468400.0
2008-05-09 15:55:00,28.1,28.11,28.07,28.07,778400.0,16.4927,16.4986,16.4751,16.4751,778400.0
2008-05-12 09:30:00,28.06,28.22,28.05,28.1,420000.0,16.4692,16.5631,16.4633,16.4927,420000.0
2008-05-12 09:35:00,28.1,28.16,28.09,28.16,182800.0,16.4927,16.5279,16.4868,16.5279,182800.0
2008-05-12 09:40:00,28.16,28.2,28.11,28.15,314800.0,16.5279,16.5514,16.4986,16.522,314800.0
2008-05-12 09:45:00,28.14,28.18,28.13,28.15,158000.0,16.5162,16.5396,16.5103,16.522,158000.0
2008-05-12 09:50:00,28.15,28.17,28.1,28.1,178000.0,16.522,16.5338,16.4927,16.4927,178000.0
2008-05-12 09:55:00,28.1,28.13,28.09,28.11,176600.0,16.4927,16.5103,16.4868,16.4986,176600.0
2008-05-12 10:00:00,28.1,28.13,28.09,28.12,162400.0,16.4927,16.5103,16.4868,16.5044,162400.0
2008-05-12 10:05:00,28.11,28.15,28.11,28.13,219600.0,16.4986,16.522,16.4986,16.5103,219600.0
2008-05-12 10:10:00,28.13,28.14,28.1,28.11,185600.0,16.5103,16.5162,16.4927,16.4986,185600.0
2008-05-12 10:15:00,28.11,28.11,28.06,28.06,241800.0,16.4986,16.4986,16.4692,16.4692,241800.0
2008-05-12 10:20:00,28.06,28.08,28.04,28.05,278800.0,16.4692,16.4809,16.4575,16.4633,278800.0
2008-05-12 10:25:00,28.05,28.13,28.05,28.11,167800.0,16.4633,16.5103,16.4633,16.4986,167800.0
2008-05-12 10:30:00,28.11,28.11,28.09,28.1,131800.0,16.4986,16.4986,16.4868,16.4927,131800.0
2008-05-12 10:35:00,28.1,28.14,28.1,28.12,315000.0,16.4927,16.5162,16.4927,16.5044,315000.0
2008-05-12 10:40:00,28.12,28.12,28.08,28.1,282000.0,16.5044,16.5044,16.4809,16.4927,282000.0
2008-05-12 10:45:00,28.1,28.11,28.08,28.11,320800.0,16.4927,16.4986,16.4809,16.4986,320800.0
2008-05-12 10:50:00,28.1,28.12,28.08,28.09,289000.0,16.4927,16.5044,16.4809,16.4868,289000.0
2008-05-12 10:55:00,28.09,28.13,28.09,28.11,137000.0,16.4868,16.5103,16.4868,16.4986,137000.0
2008-05-12 11:00:00,28.12,28.13,28.1,28.11,190000.0,16.5044,16.5103,16.4927,16.4986,190000.0
2008-05-12 11:05:00,28.11,28.13,28.09,28.1,267000.0,16.4986,16.5103,16.4868,16.4927,267000.0
2008-05-12 11:10:00,28.1,28.1,28.08,28.1,186200.0,16.4927,16.4927,16.4809,16.4927,186200.0
2008-05-12 11:15:00,28.1,28.1,28.08,28.1,104000.0,16.4927,16.4927,16.4809,16.4927,104000.0
2008-05-12 11:20:00,28.1,28.1,28.09,28.09,118000.0,16.4927,16.4927,16.4868,16.4868,118000.0
2008-05-12 11:25:00,28.09,28.1,28.07,28.09,177600.0,16.4868,16.4927,16.4751,16.4868,177600.0
2008-05-12 11:30:00,28.09,28.1,28.08,28.09,89600.0,16.4868,16.4927,16.4809,16.4868,89600.0
2008-05-12 11:35:00,28.09,28.09,28.08,28.08,110800.0,16.4868,16.4868,16.4809,16.4809,110800.0
2008-05-12 11:40:00,28.08,28.08,28.04,28.04,174400.0,16.4809,16.4809,16.4575,16.4575,174400.0
2008-05-12 11:45:00,28.04,28.05,28.01,28.05,151400.0,16.4575,16.4633,16.4399,16.4633,151400.0
2008-05-12 11:50:00,28.05,28.05,28.02,28.02,152000.0,16.4633,16.4633,16.4457,16.4457,152000.0
2008-05-12 11:55:00,28.02,28.04,28.0,28.01,257200.0,16.4457,16.4575,16.434,16.4399,257200.0
2008-05-12 12:00:00,28.02,28.08,28.01,28.07,284800.0,16.4457,16.4809,16.4399,16.4751,284800.0
2008-05-12 12:05:00,28.07,28.08,28.03,28.08,149200.0,16.4751,16.4809,16.4516,16.4809,149200.0
2008-05-12 12:10:00,28.07,28.09,28.05,28.05,138800.0,16.4751,16.4868,16.4633,16.4633,138800.0
2008-05-12 12:15:00,28.06,28.06,28.04,28.05,64600.0,16.4692,16.4692,16.4575,16.4633,64600.0
2008-05-12 12:20:00,28.04,28.06,28.03,28.03,117600.0,16.4575,16.4692,16.4516,16.4516,117600.0
2008-05-12 12:25:00,28.03,28.04,28.02,28.03,127000.0,16.4516,16.4575,16.4457,16.4516,127000.0
2008-05-12 12:30:00,28.04,28.05,28.03,28.05,53200.0,16.4575,16.4633,16.4516,16.4633,53200.0
2008-05-12 12:35:00,28.05,28.06,28.04,28.04,133600.0,16.4633,16.4692,16.4575,16.4575,133600.0
2008-05-12 12:40:00,28.04,28.06,28.04,28.06,64000.0,16.4575,16.4692,16.4575,16.4692,64000.0
2008-05-12 12:45:00,28.06,28.09,28.05,28.07,113600.0,16.4692,16.4868,16.4633,16.4751,113600.0
2008-05-12 12:50:00,28.07,28.1,28.06,28.09,53200.0,16.4751,16.4927,16.4692,16.4868,53200.0
2008-05-12 12:55:00,28.09,28.1,28.07,28.08,229800.0,16.4868,16.4927,16.4751,16.4809,229800.0
2008-05-12 13:00:00,28.09,28.1,28.08,28.09,110800.0,16.4868,16.4927,16.4809,16.4868,110800.0
2008-05-12 13:05:00,28.08,28.1,28.08,28.1,128200.0,16.4809,16.4927,16.4809,16.4927,128200.0
2008-05-12 13:10:00,28.1,28.11,28.09,28.1,151200.0,16.4927,16.4986,16.4868,16.4927,151200.0
2008-05-12 13:15:00,28.11,28.11,28.1,28.1,73800.0,16.4986,16.4986,16.4927,16.4927,73800.0
2008-05-12 13:20:00,28.1,28.11,28.1,28.11,73000.0,16.4927,16.4986,16.4927,16.4986,73000.0
2008-05-12 13:25:00,28.1,28.11,28.1,28.1,118000.0,16.4927,16.4986,16.4927,16.4927,118000.0
2008-05-12 13:30:00,28.1,28.13,28.09,28.12,161400.0,16.4927,16.5103,16.4868,16.5044,161400.0
2008-05-12 13:35:00,28.12,28.13,28.11,28.12,140000.0,16.5044,16.5103,16.4986,16.5044,140000.0
2008-05-12 13:40:00,28.12,28.13,28.1,28.11,139000.0,16.5044,16.5103,16.4927,16.4986,139000.0
2008-05-12 13:45:00,28.11,28.13,28.1,28.1,141600.0,16.4986,16.5103,16.4927,16.4927,141600.0
2008-05-12 13:50:00,28.1,28.1,28.09,28.09,49000.0,16.4927,16.4927,16.4868,16.4868,49000.0
2008-05-12 13:55:00,28.09,28.1,28.09,28.1,60000.0,16.4868,16.4927,16.4868,16.4927,60000.0
2008-05-12 14:00:00,28.1,28.12,28.1,28.12,101200.0,16.4927,16.5044,16.4927,16.5044,101200.0
2008-05-12 14:05:00,28.12,28.12,28.1,28.11,53600.0,16.5044,16.5044,16.4927,16.4986,53600.0
2008-05-12 14:10:00,28.11,28.11,28.09,28.1,160600.0,16.4986,16.4986,16.4868,16.4927,160600.0
2008-05-12 14:15:00,28.1,28.11,28.09,28.11,101600.0,16.4927,16.4986,16.4868,16.4986,101600.0
2008-05-12 14:20:00,28.11,28.13,28.11,28.12,256200.0,16.4986,16.5103,16.4986,16.5044,256200.0
2008-05-12 14:25:00,28.12,28.14,28.11,28.14,488600.0,16.5044,16.5162,16.4986,16.5162,488600.0
2008-05-12 14:30:00,28.14,28.18,28.13,28.16,296400.0,16.5162,16.5396,16.5103,16.5279,296400.0
2008-05-12 14:35:00,28.16,28.19,28.15,28.17,235800.0,16.5279,16.5455,16.522,16.5338,235800.0
2008-05-12 14:40:00,28.17,28.19,28.15,28.16,316600.0,16.5338,16.5455,16.522,16.5279,316600.0
2008-05-12 14:45:00,28.17,28.17,28.15,28.17,169800.0,16.5338,16.5338,16.522,16.5338,169800.0
2008-05-12 14:50:00,28.17,28.19,28.17,28.18,249800.0,16.5338,16.5455,16.5338,16.5396,249800.0
2008-05-12 14:55:00,28.17,28.18,28.17,28.17,103800.0,16.5338,16.5396,16.5338,16.5338,103800.0
2008-05-12 15:00:00,28.17,28.19,28.17,28.19,225400.0,16.5338,16.5455,16.5338,16.5455,225400.0
2008-05-12 15:05:00,28.18,28.2,28.17,28.18,278200.0,16.5396,16.5514,16.5338,16.5396,278200.0
2008-05-12 15:10:00,28.18,28.2,28.18,28.19,264200.0,16.5396,16.5514,16.5396,16.5455,264200.0
2008-05-12 15:15:00,28.18,28.2,28.18,28.2,291200.0,16.5396,16.5514,16.5396,16.5514,291200.0
2008-05-12 15:20:00,28.2,28.2,28.14,28.14,547400.0,16.5514,16.5514,16.5162,16.5162,547400.0
2008-05-12 15:25:00,28.14,28.15,28.11,28.13,405200.0,16.5162,16.522,16.4986,16.5103,405200.0
2008-05-12 15:30:00,28.13,28.16,28.13,28.16,535800.0,16.5103,16.5279,16.5103,16.5279,535800.0
2008-05-12 15:35:00,28.16,28.21,28.16,28.2,470600.0,16.5279,16.5572,16.5279,16.5514,470600.0
2008-05-12 15:40:00,28.2,28.2,28.17,28.18,420000.0,16.5514,16.5514,16.5338,16.5396,420000.0
2008-05-12 15:45:00,28.18,28.23,28.18,28.22,508600.0,16.5396,16.569,16.5396,16.5631,508600.0
2008-05-12 15:50:00,28.22,28.22,28.2,28.22,525200.0,16.5631,16.5631,16.5514,16.5631,525200.0
2008-05-12 15:55:00,28.22,28.22,28.19,28.21,523800.0,16.5631,16.5631,16.5455,16.5572,523800.0
2008-05-13 09:30:00,28.15,28.32,28.14,28.18,793800.0,16.522,16.6218,16.5162,16.5396,793800.0
2008-05-13 09:35:00,28.18,28.23,28.16,28.2,237800.0,16.5396,16.569,16.5279,16.5514,237800.0
2008-05-13 09:40:00,28.19,28.2,28.15,28.18,241200.0,16.5455,16.5514,16.522,16.5396,241200.0
2008-05-13 09:45:00,28.17,28.24,28.16,28.24,374600.0,16.5338,16.5749,16.5279,16.5749,374600.0
2008-05-13 09:50:00,28.23,28.29,28.23,28.25,363800.0,16.569,16.6042,16.569,16.5807,363800.0
2008-05-13 09:55:00,28.25,28.26,28.21,28.25,341600.0,16.5807,16.5866,16.5572,16.5807,341600.0
2008-05-13 10:00:00,28.25,28.26,28.23,28.24,194400.0,16.5807,16.5866,16.569,16.5749,194400.0
2008-05-13 10:05:00,28.24,28.28,28.23,28.26,236400.0,16.5749,16.5983,16.569,16.5866,236400.0
2008-05-13 10:10:00,28.26,28.28,28.25,28.25,167200.0,16.5866,16.5983,16.5807,16.5807,167200.0
2008-05-13 10:15:00,28.24,28.28,28.24,28.27,241400.0,16.5749,16.5983,16.5749,16.5925,241400.0
2008-05-13 10:20:00,28.26,28.31,28.25,28.29,335400.0,16.5866,16.6159,16.5807,16.6042,335400.0
2008-05-13 10:25:00,28.28,28.33,28.28,28.29,464200.0,16.5983,16.6277,16.5983,16.6042,464200.0
2008-05-13 10:30:00,28.29,28.35,28.29,28.35,310000.0,16.6042,16.6394,16.6042,16.6394,310000.0
2008-05-13 10:35:00,28.35,28.35,28.3,28.35,379400.0,16.6394,16.6394,16.6101,16.6394,379400.0
2008-05-13 10:40:00,28.35,28.36,28.33,28.36,236800.0,16.6394,16.6453,16.6277,16.6453,236800.0
2008-05-13 10:45:00,28.36,28.38,28.28,28.29,271800.0,16.6453,16.657,16.5983,16.6042,271800.0
2008-05-13 10:50:00,28.29,28.33,28.28,28.32,268800.0,16.6042,16.6277,16.5983,16.6218,268800.0
2008-05-13 10:55:00,28.33,28.33,28.28,28.28,290600.0,16.6277,16.6277,16.5983,16.5983,290600.0
2008-05-13 11:00:00,28.28,28.29,28.24,28.26,632000.0,16.5983,16.6042,16.5749,16.5866,632000.0
2008-05-13 11:05:00,28.26,28.28,28.26,28.28,186600.0,16.5866,16.5983,16.5866,16.5983,186600.0
2008-05-13 11:10:00,28.28,28.29,28.25,28.25,506400.0,16.5983,16.6042,16.5807,16.5807,506400.0
2008-05-13 11:15:00,28.25,28.25,28.2,28.2,335800.0,16.5807,16.5807,16.5514,16.5514,335800.0
2008-05-13 11:20:00,28.2,28.2,28.16,28.17,349600.0,16.5514,16.5514,16.5279,16.5338,349600.0
2008-05-13 11:25:00,28.17,28.2,28.17,28.2,365400.0,16.5338,16.5514,16.5338,16.5514,365400.0
2008-05-13 11:30:00,28.19,28.2,28.18,28.18,92800.0,16.5455,16.5514,16.5396,16.5396,92800.0
2008-05-13 11:35:00,28.18,28.21,28.17,28.17,177200.0,16.5396,16.5572,16.5338,16.5338,177200.0
2008-05-13 11:40:00,28.17,28.17,28.15,28.16,163000.0,16.5338,16.5338,16.522,16.5279,163000.0
2008-05-13 11:45:00,28.16,28.21,28.16,28.18,136000.0,16.5279,16.5572,16.5279,16.5396,136000.0
2008-05-13 11:50:00,28.19,28.22,28.18,28.21,148800.0,16.5455,16.5631,16.5396,16.5572,148800.0
2008-05-13 11:55:00,28.21,28.22,28.18,28.22,124400.0,16.5572,16.5631,16.5396,16.5631,124400.0
2008-05-13 12:00:00,28.22,28.25,28.22,28.24,106400.0,16.5631,16.5807,16.5631,16.5749,106400.0
2008-05-13 12:05:00,28.24,28.27,28.24,28.24,155400.0,16.5749,16.5925,16.5749,16.5749,155400.0
2008-05-13 12:10:00,28.24,28.25,28.2,28.22,158000.0,16.5749,16.5807,16.5514,16.5631,158000.0
2008-05-13 12:15:00,28.22,28.28,28.21,28.27,96000.0,16.5631,16.5983,16.5572,16.5925,96000.0
2008-05-13 12:20:00,28.27,28.3,28.27,28.3,184400.0,16.5925,16.6101,16.5925,16.6101,184400.0
2008-05-13 12:25:00,28.3,28.33,28.29,28.32,173600.0,16.6101,16.6277,16.6042,16.6218,173600.0
2008-05-13 12:30:00,28.32,28.32,28.3,28.3,91200.0,16.6218,16.6218,16.6101,16.6101,91200.0
2008-05-13 12:35:00,28.3,28.31,28.3,28.3,65800.0,16.6101,16.6159,16.6101,16.6101,65800.0
2008-05-13 12:40:00,28.3,28.31,28.29,28.29,139000.0,16.6101,16.6159,16.6042,16.6042,139000.0
2008-05-13 12:45:00,28.29,28.3,28.27,28.29,139800.0,16.6042,16.6101,16.5925,16.6042,139800.0
2008-05-13 12:50:00,28.29,28.29,28.26,28.27,148600.0,16.6042,16.6042,16.5866,16.5925,148600.0
2008-05-13 12:55:00,28.27,28.27,28.25,28.26,69600.0,16.5925,16.5925,16.5807,16.5866,69600.0
2008-05-13 13:00:00,28.25,28.29,28.25,28.28,255000.0,16.5807,16.6042,16.5807,16.5983,255000.0
2008-05-13 13:05:00,28.29,28.3,28.28,28.29,134600.0,16.6042,16.6101,16.5983,16.6042,134600.0
2008-05-13 13:10:00,28.29,28.3,28.25,28.27,119800.0,16.6042,16.6101,16.5807,16.5925,119800.0
2008-05-13 13:15:00,28.27,28.29,28.25,28.27,223800.0,16.5925,16.6042,16.5807,16.5925,223800.0
2008-05-13 13:20:00,28.26,28.29,28.25,28.25,81400.0,16.5866,16.6042,16.5807,16.5807,81400.0
2008-05-13 13:25:00,28.26,28.27,28.25,28.26,129000.0,16.5866,16.5925,16.5807,16.5866,129000.0
2008-05-13 13:30:00,28.26,28.3,28.25,28.3,162000.0,16.5866,16.6101,16.5807,16.6101,162000.0
2008-05-13 13:35:00,28.3,28.33,28.3,28.31,310400.0,16.6101,16.6277,16.6101,16.6159,310400.0
2008-05-13 13:40:00,28.32,28.32,28.29,28.3,106000.0,16.6218,16.6218,16.6042,16.6101,106000.0
2008-05-13 13:45:00,28.29,28.32,28.29,28.3,153800.0,16.6042,16.6218,16.6042,16.6101,153800.0
2008-05-13 13:50:00,28.3,28.33,28.29,28.32,150800.0,16.6101,16.6277,16.6042,16.6218,150800.0
2008-05-13 13:55:00,28.32,28.34,28.31,28.32,148200.0,16.6218,16.6335,16.6159,16.6218,148200.0
2008-05-13 14:00:00,28.32,28.34,28.31,28.33,91600.0,16.6218,16.6335,16.6159,16.6277,91600.0
2008-05-13 14:05:00,28.33,28.33,28.29,28.3,107200.0,16.6277,16.6277,16.6042,16.6101,107200.0
2008-05-13 14:10:00,28.3,28.31,28.29,28.3,111600.0,16.6101,16.6159,16.6042,16.6101,111600.0
2008-05-13 14:15:00,28.3,28.31,28.28,28.28,118000.0,16.6101,16.6159,16.5983,16.5983,118000.0
2008-05-13 14:20:00,28.29,28.29,28.25,28.25,146000.0,16.6042,16.6042,16.5807,16.5807,146000.0
2008-05-13 14:25:00,28.25,28.27,28.24,28.27,97400.0,16.5807,16.5925,16.5749,16.5925,97400.0
2008-05-13 14:30:00,28.27,28.28,28.27,28.28,74400.0,16.5925,16.5983,16.5925,16.5983,74400.0
2008-05-13 14:35:00,28.28,28.28,28.27,28.28,109800.0,16.5983,16.5983,16.5925,16.5983,109800.0
2008-05-13 14:40:00,28.27,28.28,28.27,28.28,111600.0,16.5925,16.5983,16.5925,16.5983,111600.0
2008-05-13 14:45:00,28.28,28.29,28.25,28.26,174400.0,16.5983,16.6042,16.5807,16.5866,174400.0
2008-05-13 14:50:00,28.25,28.33,28.25,28.31,455800.0,16.5807,16.6277,16.5807,16.6159,455800.0
2008-05-13 14:55:00,28.31,28.36,28.25,28.34,595000.0,16.6159,16.6453,16.5807,16.6335,595000.0
2008-05-13 15:00:00,28.34,28.38,28.34,28.36,439800.0,16.6335,16.657,16.6335,16.6453,439800.0
2008-05-13 15:05:00,28.36,28.37,28.33,28.33,340000.0,16.6453,16.6512,16.6277,16.6277,340000.0
2008-05-13 15:10:00,28.34,28.34,28.32,28.32,278600.0,16.6335,16.6335,16.6218,16.6218,278600.0
2008-05-13 15:15:00,28.33,28.34,28.32,28.33,151000.0,16.6277,16.6335,16.6218,16.6277,151000.0
2008-05-13 15:20:00,28.33,28.33,28.29,28.3,247000.0,16.6277,16.6277,16.6042,16.6101,247000.0
2008-05-13 15:25:00,28.3,28.32,28.27,28.32,300600.0,16.6101,16.6218,16.5925,16.6218,300600.0
2008-05-13 15:30:00,28.32,28.33,28.31,28.33,213800.0,16.6218,16.6277,16.6159,16.6277,213800.0
2008-05-13 15:35:00,28.32,28.33,28.3,28.31,174800.0,16.6218,16.6277,16.6101,16.6159,174800.0
2008-05-13 15:40:00,28.31,28.31,28.25,28.27,382800.0,16.6159,16.6159,16.5807,16.5925,382800.0
2008-05-13 15:45:00,28.27,28.28,28.25,28.27,385400.0,16.5925,16.5983,16.5807,16.5925,385400.0
2008-05-13 15:50:00,28.27,28.27,28.25,28.27,447000.0,16.5925,16.5925,16.5807,16.5925,447000.0
2008-05-13 15:55:00,28.27,28.28,28.25,28.25,607800.0,16.5925,16.5983,16.5807,16.5807,607800.0
2008-05-14 09:30:00,28.32,28.4,28.3,28.33,411000.0,16.6218,16.6688,16.6101,16.6277,411000.0
2008-05-14 09:35:00,28.33,28.4,28.32,28.4,350800.0,16.6277,16.6688,16.6218,16.6688,350800.0
2008-05-14 09:40:00,28.4,28.4,28.35,28.38,282200.0,16.6688,16.6688,16.6394,16.657,282200.0
2008-05-14 09:45:00,28.38,28.46,28.38,28.43,274400.0,16.657,16.704,16.657,16.6864,274400.0
2008-05-14 09:50:00,28.44,28.5,28.43,28.49,345400.0,16.6922,16.7275,16.6864,16.7216,345400.0
2008-05-14 09:55:00,28.48,28.49,28.43,28.45,245600.0,16.7157,16.7216,16.6864,16.6981,245600.0
2008-05-14 10:00:00,28.45,28.45,28.42,28.43,435200.0,16.6981,16.6981,16.6805,16.6864,435200.0
2008-05-14 10:05:00,28.43,28.43,28.39,28.39,363800.0,16.6864,16.6864,16.6629,16.6629,363800.0
2008-05-14 10:10:00,28.4,28.42,28.37,28.38,332200.0,16.6688,16.6805,16.6512,16.657,332200.0
2008-05-14 10:15:00,28.39,28.39,28.34,28.34,444000.0,16.6629,16.6629,16.6335,16.6335,444000.0
2008-05-14 10:20:00,28.34,28.41,28.34,28.4,360800.0,16.6335,16.6746,16.6335,16.6688,360800.0
2008-05-14 10:25:00,28.4,28.44,28.39,28.43,254400.0,16.6688,16.6922,16.6629,16.6864,254400.0
2008-05-14 10:30:00,28.43,28.46,28.41,28.41,442200.0,16.6864,16.704,16.6746,16.6746,442200.0
2008-05-14 10:35:00,28.41,28.43,28.39,28.4,270600.0,16.6746,16.6864,16.6629,16.6688,270600.0
2008-05-14 10:40:00,28.4,28.42,28.38,28.41,186800.0,16.6688,16.6805,16.657,16.6746,186800.0
2008-05-14 10:45:00,28.41,28.43,28.4,28.42,118000.0,16.6746,16.6864,16.6688,16.6805,118000.0
2008-05-14 10:50:00,28.42,28.43,28.41,28.43,167600.0,16.6805,16.6864,16.6746,16.6864,167600.0
2008-05-14 10:55:00,28.43,28.43,28.4,28.4,140200.0,16.6864,16.6864,16.6688,16.6688,140200.0
2008-05-14 11:00:00,28.41,28.5,28.38,28.5,143400.0,16.6746,16.7275,16.657,16.7275,143400.0
2008-05-14 11:05:00,28.38,28.38,28.33,28.34,214800.0,16.657,16.657,16.6277,16.6335,214800.0
2008-05-14 11:10:00,28.33,28.34,28.28,28.28,318600.0,16.6277,16.6335,16.5983,16.5983,318600.0
2008-05-14 11:15:00,28.28,28.28,28.15,28.16,940000.0,16.5983,16.5983,16.522,16.5279,940000.0
2008-05-14 11:20:00,28.16,28.18,28.1,28.15,861600.0,16.5279,16.5396,16.4927,16.522,861600.0
2008-05-14 11:25:00,28.15,28.21,28.15,28.21,298400.0,16.522,16.5572,16.522,16.5572,298400.0
2008-05-14 11:30:00,28.21,28.25,28.2,28.2,225000.0,16.5572,16.5807,16.5514,16.5514,225000.0
2008-05-14 11:35:00,28.2,28.22,28.18,28.2,178400.0,16.5514,16.5631,16.5396,16.5514,178400.0
2008-05-14 11:40:00,28.2,28.24,28.19,28.21,155800.0,16.5514,16.5749,16.5455,16.5572,155800.0
2008-05-14 11:45:00,28.21,28.23,28.18,28.23,206000.0,16.5572,16.569,16.5396,16.569,206000.0
2008-05-14 11:50:00,28.22,28.23,28.18,28.18,183800.0,16.5631,16.569,16.5396,16.5396,183800.0
2008-05-14 11:55:00,28.18,28.2,28.17,28.17,123800.0,16.5396,16.5514,16.5338,16.5338,123800.0
2008-05-14 12:00:00,28.17,28.17,28.13,28.17,281800.0,16.5338,16.5338,16.5103,16.5338,281800.0
2008-05-14 12:05:00,28.17,28.25,28.15,28.15,286200.0,16.5338,16.5807,16.522,16.522,286200.0
2008-05-14 12:10:00,28.15,28.25,28.15,28.15,140200.0,16.522,16.5807,16.522,16.522,140200.0
2008-05-14 12:15:00,28.15,28.16,28.14,28.14,150800.0,16.522,16.5279,16.5162,16.5162,150800.0
2008-05-14 12:20:00,28.14,28.14,28.13,28.13,113400.0,16.5162,16.5162,16.5103,16.5103,113400.0
2008-05-14 12:25:00,28.14,28.15,28.13,28.15,137200.0,16.5162,16.522,16.5103,16.522,137200.0
2008-05-14 12:30:00,28.15,28.18,28.15,28.17,212800.0,16.522,16.5396,16.522,16.5338,212800.0
2008-05-14 12:35:00,28.17,28.18,28.15,28.18,57800.0,16.5338,16.5396,16.522,16.5396,57800.0
2008-05-14 12:40:00,28.18,28.18,28.17,28.17,100400.0,16.5396,16.5396,16.5338,16.5338,100400.0
2008-05-14 12:45:00,28.17,28.18,28.17,28.18,63600.0,16.5338,16.5396,16.5338,16.5396,63600.0
2008-05-14 12:50:00,28.18,28.21,28.18,28.21,83600.0,16.5396,16.5572,16.5396,16.5572,83600.0
2008-05-14 12:55:00,28.2,28.24,28.2,28.23,122400.0,16.5514,16.5749,16.5514,16.569,122400.0
2008-05-14 13:00:00,28.23,28.27,28.22,28.27,158000.0,16.569,16.5925,16.5631,16.5925,158000.0
2008-05-14 13:05:00,28.26,28.3,28.26,28.29,219000.0,16.5866,16.6101,16.5866,16.6042,219000.0
2008-05-14 13:10:00,28.29,28.31,28.28,28.3,253000.0,16.6042,16.6159,16.5983,16.6101,253000.0
2008-05-14 13:15:00,28.31,28.31,28.24,28.3,474600.0,16.6159,16.6159,16.5749,16.6101,474600.0
2008-05-14 13:20:00,28.3,28.3,28.27,28.27,165600.0,16.6101,16.6101,16.5925,16.5925,165600.0
2008-05-14 13:25:00,28.27,28.31,28.27,28.31,117000.0,16.5925,16.6159,16.5925,16.6159,117000.0
2008-05-14 13:30:00,28.31,28.32,28.29,28.3,240600.0,16.6159,16.6218,16.6042,16.6101,240600.0
2008-05-14 13:35:00,28.3,28.31,28.3,28.3,82800.0,16.6101,16.6159,16.6101,16.6101,82800.0
2008-05-14 13:40:00,28.3,28.32,28.3,28.32,123000.0,16.6101,16.6218,16.6101,16.6218,123000.0
2008-05-14 13:45:00,28.32,28.36,28.32,28.34,268000.0,16.6218,16.6453,16.6218,16.6335,268000.0
2008-05-14 13:50:00,28.33,28.36,28.33,28.36,215600.0,16.6277,16.6453,16.6277,16.6453,215600.0
2008-05-14 13:55:00,28.35,28.36,28.33,28.34,112000.0,16.6394,16.6453,16.6277,16.6335,112000.0
2008-05-14 14:00:00,28.34,28.34,28.3,28.31,179000.0,16.6335,16.6335,16.6101,16.6159,179000.0
2008-05-14 14:05:00,28.31,28.31,28.3,28.3,151200.0,16.6159,16.6159,16.6101,16.6101,151200.0
2008-05-14 14:10:00,28.3,28.33,28.3,28.31,156400.0,16.6101,16.6277,16.6101,16.6159,156400.0
2008-05-14 14:15:00,28.31,28.33,28.3,28.33,118200.0,16.6159,16.6277,16.6101,16.6277,118200.0
2008-05-14 14:20:00,28.33,28.34,28.32,28.33,89400.0,16.6277,16.6335,16.6218,16.6277,89400.0
2008-05-14 14:25:00,28.33,28.36,28.32,28.35,157000.0,16.6277,16.6453,16.6218,16.6394,157000.0
2008-05-14 14:30:00,28.35,28.35,28.34,28.34,94000.0,16.6394,16.6394,16.6335,16.6335,94000.0
2008-05-14 14:35:00,28.34,28.34,28.31,28.31,172800.0,16.6335,16.6335,16.6159,16.6159,172800.0
2008-05-14 14:40:00,28.31,28.33,28.31,28.33,142400.0,16.6159,16.6277,16.6159,16.6277,142400.0
2008-05-14 14:45:00,28.33,28.33,28.31,28.31,134000.0,16.6277,16.6277,16.6159,16.6159,134000.0
2008-05-14 14:50:00,28.31,28.32,28.31,28.32,157200.0,16.6159,16.6218,16.6159,16.6218,157200.0
2008-05-14 14:55:00,28.31,28.34,28.31,28.34,152400.0,16.6159,16.6335,16.6159,16.6335,152400.0
2008-05-14 15:00:00,28.34,28.35,28.33,28.33,156600.0,16.6335,16.6394,16.6277,16.6277,156600.0
2008-05-14 15:05:00,28.34,28.36,28.33,28.35,245400.0,16.6335,16.6453,16.6277,16.6394,245400.0
2008-05-14 15:10:00,28.35,28.36,28.33,28.35,208400.0,16.6394,16.6453,16.6277,16.6394,208400.0
2008-05-14 15:15:00,28.35,28.35,28.32,28.32,243800.0,16.6394,16.6394,16.6218,16.6218,243800.0
2008-05-14 15:20:00,28.32,28.34,28.31,28.31,311800.0,16.6218,16.6335,16.6159,16.6159,311800.0
2008-05-14 15:25:00,28.31,28.33,28.31,28.33,201600.0,16.6159,16.6277,16.6159,16.6277,201600.0
2008-05-14 15:30:00,28.33,28.33,28.3,28.33,303600.0,16.6277,16.6277,16.6101,16.6277,303600.0
2008-05-14 15:35:00,28.33,28.33,28.3,28.3,219400.0,16.6277,16.6277,16.6101,16.6101,219400.0
2008-05-14 15:40:00,28.3,28.32,28.28,28.29,586200.0,16.6101,16.6218,16.5983,16.6042,586200.0
2008-05-14 15:45:00,28.29,28.29,28.25,28.27,529600.0,16.6042,16.6042,16.5807,16.5925,529600.0
2008-05-14 15:50:00,28.27,28.29,28.23,28.26,607600.0,16.5925,16.6042,16.569,16.5866,607600.0
2008-05-14 15:55:00,28.25,28.28,28.23,28.24,770000.0,16.5807,16.5983,16.569,16.5749,770000.0
2008-05-15 09:30:00,28.25,28.28,28.13,28.19,503200.0,16.5807,16.5983,16.5103,16.5455,503200.0
2008-05-15 09:35:00,28.19,28.2,28.15,28.2,252000.0,16.5455,16.5514,16.522,16.5514,252000.0
2008-05-15 09:40:00,28.19,28.21,28.16,28.18,122800.0,16.5455,16.5572,16.5279,16.5396,122800.0
2008-05-15 09:45:00,28.19,28.21,28.17,28.2,202200.0,16.5455,16.5572,16.5338,16.5514,202200.0
2008-05-15 09:50:00,28.2,28.22,28.18,28.18,135000.0,16.5514,16.5631,16.5396,16.5396,135000.0
2008-05-15 09:55:00,28.18,28.19,28.15,28.17,209600.0,16.5396,16.5455,16.522,16.5338,209600.0
2008-05-15 10:00:00,28.17,28.2,28.15,28.19,193200.0,16.5338,16.5514,16.522,16.5455,193200.0
2008-05-15 10:05:00,28.18,28.22,28.17,28.22,167600.0,16.5396,16.5631,16.5338,16.5631,167600.0
2008-05-15 10:10:00,28.21,28.22,28.18,28.22,208400.0,16.5572,16.5631,16.5396,16.5631,208400.0
2008-05-15 10:15:00,28.21,28.28,28.2,28.27,199200.0,16.5572,16.5983,16.5514,16.5925,199200.0
2008-05-15 10:20:00,28.27,28.33,28.27,28.3,262000.0,16.5925,16.6277,16.5925,16.6101,262000.0
2008-05-15 10:25:00,28.29,28.31,28.29,28.31,151000.0,16.6042,16.6159,16.6042,16.6159,151000.0
2008-05-15 10:30:00,28.3,28.32,28.29,28.3,113600.0,16.6101,16.6218,16.6042,16.6101,113600.0
2008-05-15 10:35:00,28.3,28.3,28.28,28.29,109400.0,16.6101,16.6101,16.5983,16.6042,109400.0
2008-05-15 10:40:00,28.29,28.31,28.29,28.31,103200.0,16.6042,16.6159,16.6042,16.6159,103200.0
2008-05-15 10:45:00,28.31,28.31,28.3,28.3,103800.0,16.6159,16.6159,16.6101,16.6101,103800.0
2008-05-15 10:50:00,28.3,28.3,28.28,28.28,87400.0,16.6101,16.6101,16.5983,16.5983,87400.0
2008-05-15 10:55:00,28.28,28.29,28.27,28.29,95000.0,16.5983,16.6042,16.5925,16.6042,95000.0
2008-05-15 11:00:00,28.29,28.31,28.29,28.3,110800.0,16.6042,16.6159,16.6042,16.6101,110800.0
2008-05-15 11:05:00,28.3,28.31,28.29,28.29,169600.0,16.6101,16.6159,16.6042,16.6042,169600.0
2008-05-15 11:10:00,28.3,28.3,28.25,28.29,152400.0,16.6101,16.6101,16.5807,16.6042,152400.0
2008-05-15 11:15:00,28.29,28.31,28.29,28.29,132800.0,16.6042,16.6159,16.6042,16.6042,132800.0
2008-05-15 11:20:00,28.29,28.3,28.29,28.29,63400.0,16.6042,16.6101,16.6042,16.6042,63400.0
2008-05-15 11:25:00,28.29,28.3,28.28,28.29,139400.0,16.6042,16.6101,16.5983,16.6042,139400.0
2008-05-15 11:30:00,28.29,28.3,28.28,28.28,167200.0,16.6042,16.6101,16.5983,16.5983,167200.0
2008-05-15 11:35:00,28.28,28.29,28.27,28.27,88600.0,16.5983,16.6042,16.5925,16.5925,88600.0
2008-05-15 11:40:00,28.27,28.27,28.23,28.24,249800.0,16.5925,16.5925,16.569,16.5749,249800.0
2008-05-15 11:45:00,28.24,28.28,28.24,28.25,192600.0,16.5749,16.5983,16.5749,16.5807,192600.0
2008-05-15 11:50:00,28.25,28.28,28.25,28.28,222600.0,16.5807,16.5983,16.5807,16.5983,222600.0
2008-05-15 11:55:00,28.28,28.29,28.28,28.29,57400.0,16.5983,16.6042,16.5983,16.6042,57400.0
2008-05-15 12:00:00,28.29,28.29,28.28,28.28,90800.0,16.6042,16.6042,16.5983,16.5983,90800.0
2008-05-15 12:05:00,28.29,28.31,28.27,28.31,94400.0,16.6042,16.6159,16.5925,16.6159,94400.0
2008-05-15 12:10:00,28.31,28.34,28.29,28.34,202600.0,16.6159,16.6335,16.6042,16.6335,202600.0
2008-05-15 12:15:00,28.34,28.36,28.31,28.35,151200.0,16.6335,16.6453,16.6159,16.6394,151200.0
2008-05-15 12:20:00,28.36,28.38,28.33,28.34,137600.0,16.6453,16.657,16.6277,16.6335,137600.0
2008-05-15 12:25:00,28.34,28.43,28.33,28.43,210800.0,16.6335,16.6864,16.6277,16.6864,210800.0
2008-05-15 12:30:00,28.42,28.43,28.41,28.42,340800.0,16.6805,16.6864,16.6746,16.6805,340800.0
2008-05-15 12:35:00,28.42,28.46,28.42,28.46,181200.0,16.6805,16.704,16.6805,16.704,181200.0
2008-05-15 12:40:00,28.46,28.46,28.44,28.46,221400.0,16.704,16.704,16.6922,16.704,221400.0
2008-05-15 12:45:00,28.46,28.49,28.46,28.49,125800.0,16.704,16.7216,16.704,16.7216,125800.0
2008-05-15 12:50:00,28.49,28.53,28.49,28.52,379000.0,16.7216,16.7451,16.7216,16.7392,379000.0
2008-05-15 12:55:00,28.52,28.52,28.48,28.48,212000.0,16.7392,16.7392,16.7157,16.7157,212000.0
2008-05-15 13:00:00,28.48,28.52,28.48,28.52,110800.0,16.7157,16.7392,16.7157,16.7392,110800.0
2008-05-15 13:05:00,28.51,28.55,28.51,28.54,254400.0,16.7333,16.7568,16.7333,16.7509,254400.0
2008-05-15 13:10:00,28.54,28.56,28.52,28.56,191200.0,16.7509,16.7627,16.7392,16.7627,191200.0
2008-05-15 13:15:00,28.56,28.58,28.55,28.56,204000.0,16.7627,16.7744,16.7568,16.7627,204000.0
2008-05-15 13:20:00,28.56,28.56,28.53,28.54,205000.0,16.7627,16.7627,16.7451,16.7509,205000.0
2008-05-15 13:25:00,28.54,28.57,28.53,28.53,155200.0,16.7509,16.7685,16.7451,16.7451,155200.0
2008-05-15 13:30:00,28.53,28.53,28.5,28.5,100400.0,16.7451,16.7451,16.7275,16.7275,100400.0
2008-05-15 13:35:00,28.5,28.5,28.44,28.44,257800.0,16.7275,16.7275,16.6922,16.6922,257800.0
2008-05-15 13:40:00,28.44,28.45,28.43,28.43,166000.0,16.6922,16.6981,16.6864,16.6864,166000.0
2008-05-15 13:45:00,28.43,28.49,28.43,28.46,162800.0,16.6864,16.7216,16.6864,16.704,162800.0
2008-05-15 13:50:00,28.46,28.46,28.43,28.43,121800.0,16.704,16.704,16.6864,16.6864,121800.0
2008-05-15 13:55:00,28.43,28.46,28.43,28.43,169800.0,16.6864,16.704,16.6864,16.6864,169800.0
2008-05-15 14:00:00,28.43,28.45,28.42,28.43,101200.0,16.6864,16.6981,16.6805,16.6864,101200.0
2008-05-15 14:05:00,28.43,28.48,28.43,28.48,146000.0,16.6864,16.7157,16.6864,16.7157,146000.0
2008-05-15 14:10:00,28.48,28.52,28.48,28.5,190600.0,16.7157,16.7392,16.7157,16.7275,190600.0
2008-05-15 14:15:00,28.5,28.51,28.49,28.49,114800.0,16.7275,16.7333,16.7216,16.7216,114800.0
2008-05-15 14:20:00,28.49,28.5,28.49,28.49,160800.0,16.7216,16.7275,16.7216,16.7216,160800.0
2008-05-15 14:25:00,28.49,28.49,28.42,28.43,138600.0,16.7216,16.7216,16.6805,16.6864,138600.0
2008-05-15 14:30:00,28.43,28.46,28.43,28.45,78400.0,16.6864,16.704,16.6864,16.6981,78400.0
2008-05-15 14:35:00,28.45,28.46,28.44,28.46,128200.0,16.6981,16.704,16.6922,16.704,128200.0
2008-05-15 14:40:00,28.46,28.47,28.44,28.47,112600.0,16.704,16.7098,16.6922,16.7098,112600.0
2008-05-15 14:45:00,28.47,28.48,28.46,28.47,151400.0,16.7098,16.7157,16.704,16.7098,151400.0
2008-05-15 14:50:00,28.47,28.5,28.46,28.5,217400.0,16.7098,16.7275,16.704,16.7275,217400.0
2008-05-15 14:55:00,28.5,28.5,28.47,28.47,167000.0,16.7275,16.7275,16.7098,16.7098,167000.0
2008-05-15 15:00:00,28.47,28.47,28.45,28.45,157400.0,16.7098,16.7098,16.6981,16.6981,157400.0
2008-05-15 15:05:00,28.45,28.5,28.45,28.5,183800.0,16.6981,16.7275,16.6981,16.7275,183800.0
2008-05-15 15:10:00,28.5,28.5,28.48,28.49,195200.0,16.7275,16.7275,16.7157,16.7216,195200.0
2008-05-15 15:15:00,28.49,28.5,28.48,28.48,164800.0,16.7216,16.7275,16.7157,16.7157,164800.0
2008-05-15 15:20:00,28.48,28.48,28.44,28.45,180000.0,16.7157,16.7157,16.6922,16.6981,180000.0
2008-05-15 15:25:00,28.45,28.49,28.45,28.49,244200.0,16.6981,16.7216,16.6981,16.7216,244200.0
2008-05-15 15:30:00,28.49,28.49,28.46,28.47,273800.0,16.7216,16.7216,16.704,16.7098,273800.0
2008-05-15 15:35:00,28.47,28.52,28.46,28.5,392200.0,16.7098,16.7392,16.704,16.7275,392200.0
2008-05-15 15:40:00,28.5,28.56,28.5,28.55,506800.0,16.7275,16.7627,16.7275,16.7568,506800.0
2008-05-15 15:45:00,28.55,28.59,28.55,28.58,526000.0,16.7568,16.7803,16.7568,16.7744,526000.0
2008-05-15 15:50:00,28.59,28.59,28.5,28.5,617800.0,16.7803,16.7803,16.7275,16.7275,617800.0
2008-05-15 15:55:00,28.5,28.5,28.46,28.5,655000.0,16.7275,16.7275,16.704,16.7275,655000.0
2008-05-16 09:30:00,28.53,28.64,28.39,28.44,2812400.0,16.7451,16.8096,16.6629,16.6922,2812400.0
2008-05-16 09:35:00,28.46,28.55,28.45,28.54,122600.0,16.704,16.7568,16.6981,16.7509,122600.0
2008-05-16 09:40:00,28.54,28.55,28.5,28.51,187200.0,16.7509,16.7568,16.7275,16.7333,187200.0
2008-05-16 09:45:00,28.51,28.53,28.48,28.48,155200.0,16.7333,16.7451,16.7157,16.7157,155200.0
2008-05-16 09:50:00,28.48,28.52,28.45,28.47,181400.0,16.7157,16.7392,16.6981,16.7098,181400.0
2008-05-16 09:55:00,28.48,28.52,28.47,28.5,168000.0,16.7157,16.7392,16.7098,16.7275,168000.0
2008-05-16 10:00:00,28.5,28.51,28.48,28.49,203000.0,16.7275,16.7333,16.7157,16.7216,203000.0
2008-05-16 10:05:00,28.49,28.51,28.48,28.5,124200.0,16.7216,16.7333,16.7157,16.7275,124200.0
2008-05-16 10:10:00,28.5,28.55,28.5,28.55,133200.0,16.7275,16.7568,16.7275,16.7568,133200.0
2008-05-16 10:15:00,28.54,28.63,28.54,28.61,276600.0,16.7509,16.8038,16.7509,16.792,276600.0
2008-05-16 10:20:00,28.62,28.7,28.61,28.63,637800.0,16.7979,16.8448,16.792,16.8038,637800.0
2008-05-16 10:25:00,28.63,28.64,28.58,28.6,180200.0,16.8038,16.8096,16.7744,16.7861,180200.0
2008-05-16 10:30:00,28.6,28.67,28.59,28.63,212800.0,16.7861,16.8272,16.7803,16.8038,212800.0
2008-05-16 10:35:00,28.63,28.63,28.59,28.61,152800.0,16.8038,16.8038,16.7803,16.792,152800.0
2008-05-16 10:40:00,28.61,28.63,28.59,28.63,189600.0,16.792,16.8038,16.7803,16.8038,189600.0
2008-05-16 10:45:00,28.63,28.64,28.6,28.63,202000.0,16.8038,16.8096,16.7861,16.8038,202000.0
2008-05-16 10:50:00,28.63,28.63,28.5,28.52,286200.0,16.8038,16.8038,16.7275,16.7392,286200.0
2008-05-16 10:55:00,28.52,28.56,28.52,28.55,192800.0,16.7392,16.7627,16.7392,16.7568,192800.0
2008-05-16 11:00:00,28.55,28.55,28.53,28.54,134400.0,16.7568,16.7568,16.7451,16.7509,134400.0
2008-05-16 11:05:00,28.54,28.59,28.54,28.56,168200.0,16.7509,16.7803,16.7509,16.7627,168200.0
2008-05-16 11:10:00,28.56,28.59,28.5,28.53,257800.0,16.7627,16.7803,16.7275,16.7451,257800.0
2008-05-16 11:15:00,28.53,28.6,28.51,28.59,188600.0,16.7451,16.7861,16.7333,16.7803,188600.0
2008-05-16 11:20:00,28.59,28.6,28.52,28.52,150000.0,16.7803,16.7861,16.7392,16.7392,150000.0
2008-05-16 11:25:00,28.52,28.53,28.5,28.51,109200.0,16.7392,16.7451,16.7275,16.7333,109200.0
2008-05-16 11:30:00,28.52,28.54,28.5,28.53,227800.0,16.7392,16.7509,16.7275,16.7451,227800.0
2008-05-16 11:35:00,28.53,28.53,28.48,28.49,169400.0,16.7451,16.7451,16.7157,16.7216,169400.0
2008-05-16 11:40:00,28.48,28.52,28.48,28.5,142800.0,16.7157,16.7392,16.7157,16.7275,142800.0
2008-05-16 11:45:00,28.5,28.52,28.47,28.5,170000.0,16.7275,16.7392,16.7098,16.7275,170000.0
2008-05-16 11:50:00,28.5,28.5,28.46,28.47,102000.0,16.7275,16.7275,16.704,16.7098,102000.0
2008-05-16 11:55:00,28.47,28.49,28.45,28.45,145800.0,16.7098,16.7216,16.6981,16.6981,145800.0
2008-05-16 12:00:00,28.45,28.46,28.43,28.43,102400.0,16.6981,16.704,16.6864,16.6864,102400.0
2008-05-16 12:05:00,28.43,28.46,28.43,28.43,171600.0,16.6864,16.704,16.6864,16.6864,171600.0
2008-05-16 12:10:00,28.44,28.47,28.43,28.45,163800.0,16.6922,16.7098,16.6864,16.6981,163800.0
2008-05-16 12:15:00,28.45,28.47,28.44,28.45,111000.0,16.6981,16.7098,16.6922,16.6981,111000.0
2008-05-16 12:20:00,28.45,28.46,28.43,28.44,169800.0,16.6981,16.704,16.6864,16.6922,169800.0
2008-05-16 12:25:00,28.43,28.47,28.43,28.46,133800.0,16.6864,16.7098,16.6864,16.704,133800.0
2008-05-16 12:30:00,28.46,28.49,28.43,28.45,228400.0,16.704,16.7216,16.6864,16.6981,228400.0
2008-05-16 12:35:00,28.45,28.45,28.42,28.42,130000.0,16.6981,16.6981,16.6805,16.6805,130000.0
2008-05-16 12:40:00,28.42,28.43,28.41,28.43,98800.0,16.6805,16.6864,16.6746,16.6864,98800.0
2008-05-16 12:45:00,28.43,28.44,28.41,28.43,162800.0,16.6864,16.6922,16.6746,16.6864,162800.0
2008-05-16 12:50:00,28.42,28.43,28.41,28.43,65800.0,16.6805,16.6864,16.6746,16.6864,65800.0
2008-05-16 12:55:00,28.43,28.44,28.42,28.43,121200.0,16.6864,16.6922,16.6805,16.6864,121200.0
2008-05-16 13:00:00,28.44,28.47,28.43,28.47,160000.0,16.6922,16.7098,16.6864,16.7098,160000.0
2008-05-16 13:05:00,28.47,28.49,28.45,28.48,127600.0,16.7098,16.7216,16.6981,16.7157,127600.0
2008-05-16 13:10:00,28.48,28.52,28.48,28.5,154000.0,16.7157,16.7392,16.7157,16.7275,154000.0
2008-05-16 13:15:00,28.5,28.5,28.48,28.5,160000.0,16.7275,16.7275,16.7157,16.7275,160000.0
2008-05-16 13:20:00,28.5,28.5,28.49,28.5,119600.0,16.7275,16.7275,16.7216,16.7275,119600.0
2008-05-16 13:25:00,28.5,28.5,28.48,28.49,75200.0,16.7275,16.7275,16.7157,16.7216,75200.0
2008-05-16 13:30:00,28.49,28.5,28.47,28.47,120800.0,16.7216,16.7275,16.7098,16.7098,120800.0
2008-05-16 13:35:00,28.47,28.47,28.44,28.45,169800.0,16.7098,16.7098,16.6922,16.6981,169800.0
2008-05-16 13:40:00,28.45,28.45,28.43,28.43,160600.0,16.6981,16.6981,16.6864,16.6864,160600.0
2008-05-16 13:45:00,28.43,28.43,28.41,28.41,190400.0,16.6864,16.6864,16.6746,16.6746,190400.0
2008-05-16 13:50:00,28.41,28.42,28.41,28.42,126600.0,16.6746,16.6805,16.6746,16.6805,126600.0
2008-05-16 13:55:00,28.42,28.45,28.42,28.44,165400.0,16.6805,16.6981,16.6805,16.6922,165400.0
2008-05-16 14:00:00,28.44,28.45,28.42,28.43,87800.0,16.6922,16.6981,16.6805,16.6864,87800.0
2008-05-16 14:05:00,28.43,28.44,28.41,28.44,145600.0,16.6864,16.6922,16.6746,16.6922,145600.0
2008-05-16 14:10:00,28.44,28.48,28.44,28.48,116200.0,16.6922,16.7157,16.6922,16.7157,116200.0
2008-05-16 14:15:00,28.48,28.5,28.48,28.5,94400.0,16.7157,16.7275,16.7157,16.7275,94400.0
2008-05-16 14:20:00,28.5,28.52,28.48,28.48,228800.0,16.7275,16.7392,16.7157,16.7157,228800.0
2008-05-16 14:25:00,28.48,28.49,28.45,28.46,134600.0,16.7157,16.7216,16.6981,16.704,134600.0
2008-05-16 14:30:00,28.46,28.47,28.45,28.46,111800.0,16.704,16.7098,16.6981,16.704,111800.0
2008-05-16 14:35:00,28.46,28.51,28.45,28.5,83400.0,16.704,16.7333,16.6981,16.7275,83400.0
2008-05-16 14:40:00,28.5,28.52,28.49,28.5,165200.0,16.7275,16.7392,16.7216,16.7275,165200.0
2008-05-16 14:45:00,28.5,28.5,28.48,28.49,179200.0,16.7275,16.7275,16.7157,16.7216,179200.0
2008-05-16 14:50:00,28.49,28.53,28.48,28.52,234600.0,16.7216,16.7451,16.7157,16.7392,234600.0
2008-05-16 14:55:00,28.52,28.54,28.52,28.53,167000.0,16.7392,16.7509,16.7392,16.7451,167000.0
2008-05-16 15:00:00,28.53,28.54,28.52,28.53,200400.0,16.7451,16.7509,16.7392,16.7451,200400.0
2008-05-16 15:05:00,28.53,28.54,28.53,28.54,95000.0,16.7451,16.7509,16.7451,16.7509,95000.0
2008-05-16 15:10:00,28.54,28.56,28.53,28.53,208800.0,16.7509,16.7627,16.7451,16.7451,208800.0
2008-05-16 15:15:00,28.53,28.53,28.52,28.53,91000.0,16.7451,16.7451,16.7392,16.7451,91000.0
2008-05-16 15:20:00,28.54,28.54,28.53,28.53,108800.0,16.7509,16.7509,16.7451,16.7451,108800.0
2008-05-16 15:25:00,28.53,28.53,28.5,28.5,363600.0,16.7451,16.7451,16.7275,16.7275,363600.0
2008-05-16 15:30:00,28.51,28.53,28.5,28.53,159600.0,16.7333,16.7451,16.7275,16.7451,159600.0
2008-05-16 15:35:00,28.53,28.53,28.52,28.53,182400.0,16.7451,16.7451,16.7392,16.7451,182400.0
2008-05-16 15:40:00,28.52,28.54,28.5,28.52,422800.0,16.7392,16.7509,16.7275,16.7392,422800.0
2008-05-16 15:45:00,28.52,28.53,28.51,28.53,240400.0,16.7392,16.7451,16.7333,16.7451,240400.0
2008-05-16 15:50:00,28.53,28.53,28.51,28.51,328400.0,16.7451,16.7451,16.7333,16.7333,328400.0
2008-05-16 15:55:00,28.51,28.54,28.5,28.54,774600.0,16.7333,16.7509,16.7275,16.7509,774600.0
2008-05-19 09:30:00,28.55,28.63,28.51,28.54,372600.0,16.7568,16.8038,16.7333,16.7509,372600.0
2008-05-19 09:35:00,28.54,28.56,28.47,28.51,212200.0,16.7509,16.7627,16.7098,16.7333,212200.0
2008-05-19 09:40:00,28.52,28.53,28.5,28.52,159600.0,16.7392,16.7451,16.7275,16.7392,159600.0
2008-05-19 09:45:00,28.52,28.59,28.52,28.57,312000.0,16.7392,16.7803,16.7392,16.7685,312000.0
2008-05-19 09:50:00,28.57,28.57,28.54,28.55,263600.0,16.7685,16.7685,16.7509,16.7568,263600.0
2008-05-19 09:55:00,28.55,28.63,28.55,28.62,273400.0,16.7568,16.8038,16.7568,16.7979,273400.0
2008-05-19 10:00:00,28.62,28.63,28.6,28.63,229000.0,16.7979,16.8038,16.7861,16.8038,229000.0
2008-05-19 10:05:00,28.63,28.63,28.6,28.6,191200.0,16.8038,16.8038,16.7861,16.7861,191200.0
2008-05-19 10:10:00,28.6,28.61,28.55,28.6,217600.0,16.7861,16.792,16.7568,16.7861,217600.0
2008-05-19 10:15:00,28.59,28.64,28.57,28.64,230600.0,16.7803,16.8096,16.7685,16.8096,230600.0
2008-05-19 10:20:00,28.64,28.66,28.6,28.66,199400.0,16.8096,16.8214,16.7861,16.8214,199400.0
2008-05-19 10:25:00,28.66,28.7,28.66,28.68,175200.0,16.8214,16.8448,16.8214,16.8331,175200.0
2008-05-19 10:30:00,28.68,28.69,28.63,28.66,119800.0,16.8331,16.839,16.8038,16.8214,119800.0
2008-05-19 10:35:00,28.66,28.68,28.66,28.66,182200.0,16.8214,16.8331,16.8214,16.8214,182200.0
2008-05-19 10:40:00,28.66,28.71,28.66,28.7,397600.0,16.8214,16.8507,16.8214,16.8448,397600.0
2008-05-19 10:45:00,28.7,28.72,28.68,28.72,249200.0,16.8448,16.8566,16.8331,16.8566,249200.0
2008-05-19 10:50:00,28.71,28.75,28.7,28.73,204200.0,16.8507,16.8742,16.8448,16.8624,204200.0
2008-05-19 10:55:00,28.72,28.77,28.72,28.75,171600.0,16.8566,16.8859,16.8566,16.8742,171600.0
2008-05-19 11:00:00,28.75,28.77,28.75,28.77,138400.0,16.8742,16.8859,16.8742,16.8859,138400.0
2008-05-19 11:05:00,28.77,28.78,28.75,28.75,190800.0,16.8859,16.8918,16.8742,16.8742,190800.0
2008-05-19 11:10:00,28.76,28.82,28.74,28.82,397000.0,16.8801,16.9153,16.8683,16.9153,397000.0
2008-05-19 11:15:00,28.82,28.83,28.77,28.82,280400.0,16.9153,16.9211,16.8859,16.9153,280400.0
2008-05-19 11:20:00,28.82,28.84,28.8,28.83,184400.0,16.9153,16.927,16.9035,16.9211,184400.0
2008-05-19 11:25:00,28.83,28.84,28.79,28.8,179600.0,16.9211,16.927,16.8977,16.9035,179600.0
2008-05-19 11:30:00,28.8,28.8,28.75,28.75,142600.0,16.9035,16.9035,16.8742,16.8742,142600.0
2008-05-19 11:35:00,28.75,28.8,28.75,28.8,158400.0,16.8742,16.9035,16.8742,16.9035,158400.0
2008-05-19 11:40:00,28.8,28.83,28.77,28.82,219800.0,16.9035,16.9211,16.8859,16.9153,219800.0
2008-05-19 11:45:00,28.82,28.83,28.81,28.82,128400.0,16.9153,16.9211,16.9094,16.9153,128400.0
2008-05-19 11:50:00,28.82,28.83,28.79,28.82,86800.0,16.9153,16.9211,16.8977,16.9153,86800.0
2008-05-19 11:55:00,28.82,28.82,28.81,28.82,67400.0,16.9153,16.9153,16.9094,16.9153,67400.0
2008-05-19 12:00:00,28.82,28.84,28.82,28.82,120400.0,16.9153,16.927,16.9153,16.9153,120400.0
2008-05-19 12:05:00,28.82,28.85,28.81,28.83,149600.0,16.9153,16.9329,16.9094,16.9211,149600.0
2008-05-19 12:10:00,28.83,28.85,28.81,28.85,142400.0,16.9211,16.9329,16.9094,16.9329,142400.0
2008-05-19 12:15:00,28.85,28.86,28.84,28.85,205600.0,16.9329,16.9387,16.927,16.9329,205600.0
2008-05-19 12:20:00,28.85,28.87,28.84,28.86,159200.0,16.9329,16.9446,16.927,16.9387,159200.0
2008-05-19 12:25:00,28.86,28.86,28.85,28.85,67600.0,16.9387,16.9387,16.9329,16.9329,67600.0
2008-05-19 12:30:00,28.85,28.88,28.85,28.85,146000.0,16.9329,16.9505,16.9329,16.9329,146000.0
2008-05-19 12:35:00,28.85,28.88,28.85,28.86,112600.0,16.9329,16.9505,16.9329,16.9387,112600.0
2008-05-19 12:40:00,28.86,28.87,28.86,28.86,107800.0,16.9387,16.9446,16.9387,16.9387,107800.0
2008-05-19 12:45:00,28.86,28.86,28.84,28.85,403000.0,16.9387,16.9387,16.927,16.9329,403000.0
2008-05-19 12:50:00,28.85,28.86,28.83,28.83,80000.0,16.9329,16.9387,16.9211,16.9211,80000.0
2008-05-19 12:55:00,28.84,28.84,28.81,28.82,70200.0,16.927,16.927,16.9094,16.9153,70200.0
2008-05-19 13:00:00,28.82,28.86,28.81,28.86,80400.0,16.9153,16.9387,16.9094,16.9387,80400.0
2008-05-19 13:05:00,28.86,28.87,28.84,28.84,197400.0,16.9387,16.9446,16.927,16.927,197400.0
2008-05-19 13:10:00,28.84,28.87,28.83,28.86,234000.0,16.927,16.9446,16.9211,16.9387,234000.0
2008-05-19 13:15:00,28.86,28.88,28.85,28.86,161800.0,16.9387,16.9505,16.9329,16.9387,161800.0
2008-05-19 13:20:00,28.86,28.9,28.85,28.9,139200.0,16.9387,16.9622,16.9329,16.9622,139200.0
2008-05-19 13:25:00,28.9,28.92,28.88,28.9,177600.0,16.9622,16.974,16.9505,16.9622,177600.0
2008-05-19 13:30:00,28.9,28.92,28.89,28.91,177600.0,16.9622,16.974,16.9564,16.9681,177600.0
2008-05-19 13:35:00,28.91,28.91,28.89,28.9,123400.0,16.9681,16.9681,16.9564,16.9622,123400.0
2008-05-19 13:40:00,28.9,28.92,28.88,28.88,196800.0,16.9622,16.974,16.9505,16.9505,196800.0
2008-05-19 13:45:00,28.88,28.91,28.88,28.91,132600.0,16.9505,16.9681,16.9505,16.9681,132600.0
2008-05-19 13:50:00,28.91,28.91,28.87,28.87,137400.0,16.9681,16.9681,16.9446,16.9446,137400.0
2008-05-19 13:55:00,28.87,28.88,28.86,28.87,160200.0,16.9446,16.9505,16.9387,16.9446,160200.0
2008-05-19 14:00:00,28.87,28.88,28.85,28.85,185000.0,16.9446,16.9505,16.9329,16.9329,185000.0
2008-05-19 14:05:00,28.85,28.86,28.84,28.84,447000.0,16.9329,16.9387,16.927,16.927,447000.0
2008-05-19 14:10:00,28.85,28.87,28.84,28.87,250200.0,16.9329,16.9446,16.927,16.9446,250200.0
2008-05-19 14:15:00,28.87,28.87,28.81,28.84,385800.0,16.9446,16.9446,16.9094,16.927,385800.0
2008-05-19 14:20:00,28.85,28.88,28.84,28.86,322000.0,16.9329,16.9505,16.927,16.9387,322000.0
2008-05-19 14:25:00,28.87,28.87,28.84,28.84,328800.0,16.9446,16.9446,16.927,16.927,328800.0
2008-05-19 14:30:00,28.84,28.85,28.83,28.84,178200.0,16.927,16.9329,16.9211,16.927,178200.0
2008-05-19 14:35:00,28.84,28.86,28.83,28.84,212800.0,16.927,16.9387,16.9211,16.927,212800.0
2008-05-19 14:40:00,28.84,28.86,28.84,28.84,211400.0,16.927,16.9387,16.927,16.927,211400.0
2008-05-19 14:45:00,28.84,28.85,28.82,28.82,241000.0,16.927,16.9329,16.9153,16.9153,241000.0
2008-05-19 14:50:00,28.82,28.86,28.82,28.86,178800.0,16.9153,16.9387,16.9153,16.9387,178800.0
2008-05-19 14:55:00,28.87,28.87,28.84,28.86,283200.0,16.9446,16.9446,16.927,16.9387,283200.0
2008-05-19 15:00:00,28.86,28.86,28.83,28.83,85000.0,16.9387,16.9387,16.9211,16.9211,85000.0
2008-05-19 15:05:00,28.83,28.83,28.81,28.82,192800.0,16.9211,16.9211,16.9094,16.9153,192800.0
2008-05-19 15:10:00,28.82,28.83,28.81,28.82,207600.0,16.9153,16.9211,16.9094,16.9153,207600.0
2008-05-19 15:15:00,28.82,28.83,28.79,28.81,215800.0,16.9153,16.9211,16.8977,16.9094,215800.0
2008-05-19 15:20:00,28.82,28.84,28.81,28.81,153600.0,16.9153,16.927,16.9094,16.9094,153600.0
2008-05-19 15:25:00,28.81,28.81,28.79,28.81,116200.0,16.9094,16.9094,16.8977,16.9094,116200.0
2008-05-19 15:30:00,28.81,28.82,28.77,28.79,283200.0,16.9094,16.9153,16.8859,16.8977,283200.0
2008-05-19 15:35:00,28.79,28.79,28.75,28.76,480000.0,16.8977,16.8977,16.8742,16.8801,480000.0
2008-05-19 15:40:00,28.76,28.78,28.74,28.78,392600.0,16.8801,16.8918,16.8683,16.8918,392600.0
2008-05-19 15:45:00,28.78,28.79,28.76,28.77,408600.0,16.8918,16.8977,16.8801,16.8859,408600.0
2008-05-19 15:50:00,28.77,28.77,28.75,28.77,491000.0,16.8859,16.8859,16.8742,16.8859,491000.0
2008-05-19 15:55:00,28.77,28.78,28.75,28.77,549800.0,16.8859,16.8918,16.8742,16.8859,549800.0
2008-05-20 09:30:00,28.75,28.83,28.73,28.73,487800.0,16.8742,16.9211,16.8624,16.8624,487800.0
2008-05-20 09:35:00,28.73,28.81,28.71,28.77,314000.0,16.8624,16.9094,16.8507,16.8859,314000.0
2008-05-20 09:40:00,28.77,28.8,28.73,28.73,388600.0,16.8859,16.9035,16.8624,16.8624,388600.0
2008-05-20 09:45:00,28.73,28.76,28.68,28.75,446000.0,16.8624,16.8801,16.8331,16.8742,446000.0
2008-05-20 09:50:00,28.75,28.77,28.73,28.73,120600.0,16.8742,16.8859,16.8624,16.8624,120600.0
2008-05-20 09:55:00,28.73,28.75,28.68,28.68,229200.0,16.8624,16.8742,16.8331,16.8331,229200.0
2008-05-20 10:00:00,28.69,28.72,28.69,28.71,245400.0,16.839,16.8566,16.839,16.8507,245400.0
2008-05-20 10:05:00,28.71,28.75,28.68,28.74,190400.0,16.8507,16.8742,16.8331,16.8683,190400.0
2008-05-20 10:10:00,28.74,28.78,28.69,28.76,303000.0,16.8683,16.8918,16.839,16.8801,303000.0
2008-05-20 10:15:00,28.77,28.79,28.75,28.78,244000.0,16.8859,16.8977,16.8742,16.8918,244000.0
2008-05-20 10:20:00,28.77,28.78,28.75,28.77,136400.0,16.8859,16.8918,16.8742,16.8859,136400.0
2008-05-20 10:25:00,28.78,28.8,28.74,28.74,271000.0,16.8918,16.9035,16.8683,16.8683,271000.0
2008-05-20 10:30:00,28.74,28.75,28.71,28.72,324800.0,16.8683,16.8742,16.8507,16.8566,324800.0
2008-05-20 10:35:00,28.72,28.73,28.7,28.71,255600.0,16.8566,16.8624,16.8448,16.8507,255600.0
2008-05-20 10:40:00,28.71,28.72,28.67,28.71,300200.0,16.8507,16.8566,16.8272,16.8507,300200.0
2008-05-20 10:45:00,28.72,28.72,28.71,28.72,90400.0,16.8566,16.8566,16.8507,16.8566,90400.0
2008-05-20 10:50:00,28.72,28.74,28.72,28.72,163800.0,16.8566,16.8683,16.8566,16.8566,163800.0
2008-05-20 10:55:00,28.72,28.74,28.71,28.73,259600.0,16.8566,16.8683,16.8507,16.8624,259600.0
2008-05-20 11:00:00,28.73,28.75,28.71,28.72,250000.0,16.8624,16.8742,16.8507,16.8566,250000.0
2008-05-20 11:05:00,28.72,28.74,28.71,28.72,312400.0,16.8566,16.8683,16.8507,16.8566,312400.0
2008-05-20 11:10:00,28.72,28.77,28.72,28.75,306600.0,16.8566,16.8859,16.8566,16.8742,306600.0
2008-05-20 11:15:00,28.75,28.76,28.74,28.74,347600.0,16.8742,16.8801,16.8683,16.8683,347600.0
2008-05-20 11:20:00,28.74,28.74,28.7,28.7,271600.0,16.8683,16.8683,16.8448,16.8448,271600.0
2008-05-20 11:25:00,28.7,28.72,28.7,28.72,125400.0,16.8448,16.8566,16.8448,16.8566,125400.0
2008-05-20 11:30:00,28.72,28.72,28.7,28.7,145000.0,16.8566,16.8566,16.8448,16.8448,145000.0
2008-05-20 11:35:00,28.7,28.72,28.68,28.7,215200.0,16.8448,16.8566,16.8331,16.8448,215200.0
2008-05-20 11:40:00,28.71,28.72,28.7,28.71,196400.0,16.8507,16.8566,16.8448,16.8507,196400.0
2008-05-20 11:45:00,28.71,28.72,28.68,28.68,139800.0,16.8507,16.8566,16.8331,16.8331,139800.0
2008-05-20 11:50:00,28.69,28.69,28.67,28.67,178200.0,16.839,16.839,16.8272,16.8272,178200.0
2008-05-20 11:55:00,28.67,28.69,28.67,28.68,190400.0,16.8272,16.839,16.8272,16.8331,190400.0
2008-05-20 12:00:00,28.68,28.7,28.68,28.68,202400.0,16.8331,16.8448,16.8331,16.8331,202400.0
2008-05-20 12:05:00,28.68,28.68,28.66,28.67,174800.0,16.8331,16.8331,16.8214,16.8272,174800.0
2008-05-20 12:10:00,28.66,28.68,28.65,28.68,209400.0,16.8214,16.8331,16.8155,16.8331,209400.0
2008-05-20 12:15:00,28.68,28.68,28.68,28.68,142200.0,16.8331,16.8331,16.8331,16.8331,142200.0
2008-05-20 12:20:00,28.68,28.68,28.68,28.68,105200.0,16.8331,16.8331,16.8331,16.8331,105200.0
2008-05-20 12:25:00,28.68,28.68,28.68,28.68,121600.0,16.8331,16.8331,16.8331,16.8331,121600.0
2008-05-20 12:30:00,28.68,28.69,28.68,28.68,143000.0,16.8331,16.839,16.8331,16.8331,143000.0
2008-05-20 12:35:00,28.68,28.68,28.68,28.68,86800.0,16.8331,16.8331,16.8331,16.8331,86800.0
2008-05-20 12:40:00,28.68,28.68,28.67,28.68,159600.0,16.8331,16.8331,16.8272,16.8331,159600.0
2008-05-20 12:45:00,28.67,28.67,28.64,28.64,56000.0,16.8272,16.8272,16.8096,16.8096,56000.0
2008-05-20 12:50:00,28.64,28.65,28.59,28.59,114000.0,16.8096,16.8155,16.7803,16.7803,114000.0
2008-05-20 12:55:00,28.59,28.59,28.58,28.59,44400.0,16.7803,16.7803,16.7744,16.7803,44400.0
2008-05-20 13:00:00,28.59,28.65,28.58,28.64,207000.0,16.7803,16.8155,16.7744,16.8096,207000.0
2008-05-20 13:05:00,28.64,28.64,28.6,28.6,79400.0,16.8096,16.8096,16.7861,16.7861,79400.0
2008-05-20 13:10:00,28.6,28.63,28.6,28.63,74800.0,16.7861,16.8038,16.7861,16.8038,74800.0
2008-05-20 13:15:00,28.63,28.63,28.63,28.63,53600.0,16.8038,16.8038,16.8038,16.8038,53600.0
2008-05-20 13:20:00,28.63,28.63,28.61,28.62,161600.0,16.8038,16.8038,16.792,16.7979,161600.0
2008-05-20 13:25:00,28.62,28.65,28.61,28.63,117600.0,16.7979,16.8155,16.792,16.8038,117600.0
2008-05-20 13:30:00,28.63,28.63,28.6,28.6,197000.0,16.8038,16.8038,16.7861,16.7861,197000.0
2008-05-20 13:35:00,28.6,28.61,28.59,28.59,203000.0,16.7861,16.792,16.7803,16.7803,203000.0
2008-05-20 13:40:00,28.59,28.6,28.57,28.59,198600.0,16.7803,16.7861,16.7685,16.7803,198600.0
2008-05-20 13:45:00,28.59,28.61,28.58,28.6,133600.0,16.7803,16.792,16.7744,16.7861,133600.0
2008-05-20 13:50:00,28.61,28.61,28.58,28.6,205800.0,16.792,16.792,16.7744,16.7861,205800.0
2008-05-20 13:55:00,28.59,28.59,28.56,28.57,306000.0,16.7803,16.7803,16.7627,16.7685,306000.0
2008-05-20 14:00:00,28.57,28.6,28.57,28.59,197000.0,16.7685,16.7861,16.7685,16.7803,197000.0
2008-05-20 14:05:00,28.59,28.61,28.58,28.58,282000.0,16.7803,16.792,16.7744,16.7744,282000.0
2008-05-20 14:10:00,28.58,28.6,28.58,28.59,136600.0,16.7744,16.7861,16.7744,16.7803,136600.0
2008-05-20 14:15:00,28.59,28.61,28.58,28.6,182000.0,16.7803,16.792,16.7744,16.7861,182000.0
2008-05-20 14:20:00,28.6,28.61,28.6,28.61,113200.0,16.7861,16.792,16.7861,16.792,113200.0
2008-05-20 14:25:00,28.61,28.61,28.6,28.61,98200.0,16.792,16.792,16.7861,16.792,98200.0
2008-05-20 14:30:00,28.6,28.64,28.6,28.61,126400.0,16.7861,16.8096,16.7861,16.792,126400.0
2008-05-20 14:35:00,28.61,28.63,28.61,28.61,124800.0,16.792,16.8038,16.792,16.792,124800.0
2008-05-20 14:40:00,28.61,28.61,28.58,28.58,85800.0,16.792,16.792,16.7744,16.7744,85800.0
2008-05-20 14:45:00,28.59,28.59,28.57,28.57,87400.0,16.7803,16.7803,16.7685,16.7685,87400.0
2008-05-20 14:50:00,28.57,28.58,28.56,28.56,145800.0,16.7685,16.7744,16.7627,16.7627,145800.0
2008-05-20 14:55:00,28.56,28.57,28.55,28.56,215800.0,16.7627,16.7685,16.7568,16.7627,215800.0
2008-05-20 15:00:00,28.56,28.57,28.55,28.57,128600.0,16.7627,16.7685,16.7568,16.7685,128600.0
2008-05-20 15:05:00,28.57,28.6,28.57,28.59,343600.0,16.7685,16.7861,16.7685,16.7803,343600.0
2008-05-20 15:10:00,28.58,28.61,28.58,28.6,218400.0,16.7744,16.792,16.7744,16.7861,218400.0
2008-05-20 15:15:00,28.6,28.61,28.59,28.6,186000.0,16.7861,16.792,16.7803,16.7861,186000.0
2008-05-20 15:20:00,28.6,28.61,28.57,28.58,239400.0,16.7861,16.792,16.7685,16.7744,239400.0
2008-05-20 15:25:00,28.58,28.59,28.57,28.59,233000.0,16.7744,16.7803,16.7685,16.7803,233000.0
2008-05-20 15:30:00,28.58,28.59,28.52,28.53,439400.0,16.7744,16.7803,16.7392,16.7451,439400.0
2008-05-20 15:35:00,28.53,28.54,28.5,28.5,470600.0,16.7451,16.7509,16.7275,16.7275,470600.0
2008-05-20 15:40:00,28.5,28.54,28.48,28.54,392800.0,16.7275,16.7509,16.7157,16.7509,392800.0
2008-05-20 15:45:00,28.54,28.57,28.53,28.56,341200.0,16.7509,16.7685,16.7451,16.7627,341200.0
2008-05-20 15:50:00,28.56,28.57,28.53,28.56,364000.0,16.7627,16.7685,16.7451,16.7627,364000.0
2008-05-20 15:55:00,28.56,28.57,28.52,28.55,425800.0,16.7627,16.7685,16.7392,16.7568,425800.0
2008-05-21 09:30:00,28.46,28.65,28.46,28.62,453000.0,16.704,16.8155,16.704,16.7979,453000.0
2008-05-21 09:35:00,28.62,28.63,28.59,28.6,201200.0,16.7979,16.8038,16.7803,16.7861,201200.0
2008-05-21 09:40:00,28.6,28.64,28.58,28.59,382600.0,16.7861,16.8096,16.7744,16.7803,382600.0
2008-05-21 09:45:00,28.59,28.61,28.56,28.57,371800.0,16.7803,16.792,16.7627,16.7685,371800.0
2008-05-21 09:50:00,28.56,28.6,28.55,28.59,157000.0,16.7627,16.7861,16.7568,16.7803,157000.0
2008-05-21 09:55:00,28.59,28.61,28.57,28.58,122400.0,16.7803,16.792,16.7685,16.7744,122400.0
2008-05-21 10:00:00,28.57,28.58,28.54,28.56,225000.0,16.7685,16.7744,16.7509,16.7627,225000.0
2008-05-21 10:05:00,28.56,28.57,28.55,28.56,129400.0,16.7627,16.7685,16.7568,16.7627,129400.0
2008-05-21 10:10:00,28.57,28.58,28.55,28.58,470200.0,16.7685,16.7744,16.7568,16.7744,470200.0
2008-05-21 10:15:00,28.57,28.61,28.57,28.6,292600.0,16.7685,16.792,16.7685,16.7861,292600.0
2008-05-21 10:20:00,28.6,28.63,28.6,28.63,343000.0,16.7861,16.8038,16.7861,16.8038,343000.0
2008-05-21 10:25:00,28.63,28.64,28.61,28.62,329000.0,16.8038,16.8096,16.792,16.7979,329000.0
2008-05-21 10:30:00,28.62,28.62,28.48,28.57,585800.0,16.7979,16.7979,16.7157,16.7685,585800.0
2008-05-21 10:35:00,28.57,28.61,28.53,28.58,213000.0,16.7685,16.792,16.7451,16.7744,213000.0
2008-05-21 10:40:00,28.58,28.6,28.55,28.59,135000.0,16.7744,16.7861,16.7568,16.7803,135000.0
2008-05-21 10:45:00,28.59,28.59,28.51,28.52,139800.0,16.7803,16.7803,16.7333,16.7392,139800.0
2008-05-21 10:50:00,28.52,28.52,28.47,28.47,224000.0,16.7392,16.7392,16.7098,16.7098,224000.0
2008-05-21 10:55:00,28.47,28.48,28.43,28.45,174200.0,16.7098,16.7157,16.6864,16.6981,174200.0
2008-05-21 11:00:00,28.45,28.49,28.43,28.49,147800.0,16.6981,16.7216,16.6864,16.7216,147800.0
2008-05-21 11:05:00,28.49,28.49,28.47,28.48,95600.0,16.7216,16.7216,16.7098,16.7157,95600.0
2008-05-21 11:10:00,28.48,28.55,28.47,28.55,133200.0,16.7157,16.7568,16.7098,16.7568,133200.0
2008-05-21 11:15:00,28.55,28.58,28.55,28.56,162000.0,16.7568,16.7744,16.7568,16.7627,162000.0
2008-05-21 11:20:00,28.56,28.59,28.56,28.58,125600.0,16.7627,16.7803,16.7627,16.7744,125600.0
2008-05-21 11:25:00,28.58,28.61,28.55,28.58,287200.0,16.7744,16.792,16.7568,16.7744,287200.0
2008-05-21 11:30:00,28.58,28.6,28.56,28.6,130600.0,16.7744,16.7861,16.7627,16.7861,130600.0
2008-05-21 11:35:00,28.6,28.63,28.6,28.62,110600.0,16.7861,16.8038,16.7861,16.7979,110600.0
2008-05-21 11:40:00,28.62,28.62,28.6,28.6,109800.0,16.7979,16.7979,16.7861,16.7861,109800.0
2008-05-21 11:45:00,28.6,28.61,28.59,28.61,127000.0,16.7861,16.792,16.7803,16.792,127000.0
2008-05-21 11:50:00,28.61,28.61,28.59,28.6,110800.0,16.792,16.792,16.7803,16.7861,110800.0
2008-05-21 11:55:00,28.6,28.61,28.59,28.6,94200.0,16.7861,16.792,16.7803,16.7861,94200.0
2008-05-21 12:00:00,28.6,28.61,28.6,28.61,92800.0,16.7861,16.792,16.7861,16.792,92800.0
2008-05-21 12:05:00,28.61,28.61,28.57,28.58,155800.0,16.792,16.792,16.7685,16.7744,155800.0
2008-05-21 12:10:00,28.58,28.59,28.57,28.58,66000.0,16.7744,16.7803,16.7685,16.7744,66000.0
2008-05-21 12:15:00,28.58,28.59,28.56,28.58,78200.0,16.7744,16.7803,16.7627,16.7744,78200.0
2008-05-21 12:20:00,28.58,28.58,28.56,28.57,67400.0,16.7744,16.7744,16.7627,16.7685,67400.0
2008-05-21 12:25:00,28.57,28.58,28.55,28.57,167000.0,16.7685,16.7744,16.7568,16.7685,167000.0
2008-05-21 12:30:00,28.57,28.58,28.55,28.55,251800.0,16.7685,16.7744,16.7568,16.7568,251800.0
2008-05-21 12:35:00,28.55,28.58,28.55,28.57,419000.0,16.7568,16.7744,16.7568,16.7685,419000.0
2008-05-21 12:40:00,28.57,28.6,28.57,28.59,1049200.0,16.7685,16.7861,16.7685,16.7803,1049200.0
2008-05-21 12:45:00,28.59,28.63,28.58,28.61,131400.0,16.7803,16.8038,16.7744,16.792,131400.0
2008-05-21 12:50:00,28.61,28.61,28.56,28.57,160600.0,16.792,16.792,16.7627,16.7685,160600.0
2008-05-21 12:55:00,28.57,28.58,28.55,28.57,101200.0,16.7685,16.7744,16.7568,16.7685,101200.0
2008-05-21 13:00:00,28.57,28.57,28.52,28.52,245600.0,16.7685,16.7685,16.7392,16.7392,245600.0
2008-05-21 13:05:00,28.52,28.53,28.48,28.49,214800.0,16.7392,16.7451,16.7157,16.7216,214800.0
2008-05-21 13:10:00,28.5,28.52,28.49,28.51,93600.0,16.7275,16.7392,16.7216,16.7333,93600.0
2008-05-21 13:15:00,28.52,28.52,28.5,28.5,149600.0,16.7392,16.7392,16.7275,16.7275,149600.0
2008-05-21 13:20:00,28.5,28.5,28.5,28.5,247800.0,16.7275,16.7275,16.7275,16.7275,247800.0
2008-05-21 13:25:00,28.5,28.52,28.5,28.52,160600.0,16.7275,16.7392,16.7275,16.7392,160600.0
2008-05-21 13:30:00,28.52,28.55,28.51,28.54,148600.0,16.7392,16.7568,16.7333,16.7509,148600.0
2008-05-21 13:35:00,28.54,28.54,28.52,28.53,106200.0,16.7509,16.7509,16.7392,16.7451,106200.0
2008-05-21 13:40:00,28.53,28.54,28.52,28.53,87600.0,16.7451,16.7509,16.7392,16.7451,87600.0
2008-05-21 13:45:00,28.53,28.54,28.53,28.53,87200.0,16.7451,16.7509,16.7451,16.7451,87200.0
2008-05-21 13:50:00,28.53,28.54,28.52,28.53,133800.0,16.7451,16.7509,16.7392,16.7451,133800.0
2008-05-21 13:55:00,28.53,28.54,28.47,28.5,322600.0,16.7451,16.7509,16.7098,16.7275,322600.0
2008-05-21 14:00:00,28.5,28.5,28.4,28.43,483400.0,16.7275,16.7275,16.6688,16.6864,483400.0
2008-05-21 14:05:00,28.43,28.45,28.36,28.4,611200.0,16.6864,16.6981,16.6453,16.6688,611200.0
2008-05-21 14:10:00,28.4,28.41,28.36,28.37,660200.0,16.6688,16.6746,16.6453,16.6512,660200.0
2008-05-21 14:15:00,28.38,28.41,28.36,28.37,203600.0,16.657,16.6746,16.6453,16.6512,203600.0
2008-05-21 14:20:00,28.37,28.38,28.34,28.36,607600.0,16.6512,16.657,16.6335,16.6453,607600.0
2008-05-21 14:25:00,28.36,28.38,28.33,28.38,332600.0,16.6453,16.657,16.6277,16.657,332600.0
2008-05-21 14:30:00,28.38,28.41,28.36,28.39,325800.0,16.657,16.6746,16.6453,16.6629,325800.0
2008-05-21 14:35:00,28.4,28.41,28.38,28.39,292000.0,16.6688,16.6746,16.657,16.6629,292000.0
2008-05-21 14:40:00,28.38,28.41,28.36,28.38,392400.0,16.657,16.6746,16.6453,16.657,392400.0
2008-05-21 14:45:00,28.38,28.41,28.32,28.32,474600.0,16.657,16.6746,16.6218,16.6218,474600.0
2008-05-21 14:50:00,28.33,28.4,28.32,28.4,250400.0,16.6277,16.6688,16.6218,16.6688,250400.0
2008-05-21 14:55:00,28.4,28.4,28.34,28.35,254600.0,16.6688,16.6688,16.6335,16.6394,254600.0
2008-05-21 15:00:00,28.35,28.36,28.33,28.36,173400.0,16.6394,16.6453,16.6277,16.6453,173400.0
2008-05-21 15:05:00,28.36,28.4,28.35,28.4,227200.0,16.6453,16.6688,16.6394,16.6688,227200.0
2008-05-21 15:10:00,28.4,28.41,28.39,28.39,234800.0,16.6688,16.6746,16.6629,16.6629,234800.0
2008-05-21 15:15:00,28.39,28.39,28.34,28.34,228200.0,16.6629,16.6629,16.6335,16.6335,228200.0
2008-05-21 15:20:00,28.34,28.36,28.33,28.34,224600.0,16.6335,16.6453,16.6277,16.6335,224600.0
2008-05-21 15:25:00,28.34,28.37,28.32,28.36,272400.0,16.6335,16.6512,16.6218,16.6453,272400.0
2008-05-21 15:30:00,28.36,28.36,28.32,28.36,440000.0,16.6453,16.6453,16.6218,16.6453,440000.0
2008-05-21 15:35:00,28.36,28.36,28.32,28.33,317600.0,16.6453,16.6453,16.6218,16.6277,317600.0
2008-05-21 15:40:00,28.33,28.33,28.23,28.23,437200.0,16.6277,16.6277,16.569,16.569,437200.0
2008-05-21 15:45:00,28.23,28.29,28.23,28.25,422600.0,16.569,16.6042,16.569,16.5807,422600.0
2008-05-21 15:50:00,28.25,28.3,28.25,28.26,638600.0,16.5807,16.6101,16.5807,16.5866,638600.0
2008-05-21 15:55:00,28.25,28.34,28.23,28.34,1317000.0,16.5807,16.6335,16.569,16.6335,1317000.0
2008-05-22 09:30:00,28.21,28.48,28.2,28.4,475000.0,16.5572,16.7157,16.5514,16.6688,475000.0
2008-05-22 09:35:00,28.41,28.54,28.38,28.54,234000.0,16.6746,16.7509,16.657,16.7509,234000.0
2008-05-22 09:40:00,28.54,28.55,28.51,28.53,283000.0,16.7509,16.7568,16.7333,16.7451,283000.0
2008-05-22 09:45:00,28.53,28.55,28.52,28.55,231200.0,16.7451,16.7568,16.7392,16.7568,231200.0
2008-05-22 09:50:00,28.55,28.55,28.53,28.55,157600.0,16.7568,16.7568,16.7451,16.7568,157600.0
2008-05-22 09:55:00,28.55,28.55,28.53,28.54,153400.0,16.7568,16.7568,16.7451,16.7509,153400.0
2008-05-22 10:00:00,28.54,28.59,28.54,28.58,345000.0,16.7509,16.7803,16.7509,16.7744,345000.0
2008-05-22 10:05:00,28.58,28.59,28.55,28.55,311400.0,16.7744,16.7803,16.7568,16.7568,311400.0
2008-05-22 10:10:00,28.56,28.59,28.56,28.57,293800.0,16.7627,16.7803,16.7627,16.7685,293800.0
2008-05-22 10:15:00,28.57,28.58,28.54,28.56,219000.0,16.7685,16.7744,16.7509,16.7627,219000.0
2008-05-22 10:20:00,28.56,28.6,28.56,28.58,347800.0,16.7627,16.7861,16.7627,16.7744,347800.0
2008-05-22 10:25:00,28.58,28.59,28.53,28.57,434200.0,16.7744,16.7803,16.7451,16.7685,434200.0
2008-05-22 10:30:00,28.57,28.61,28.55,28.56,281400.0,16.7685,16.792,16.7568,16.7627,281400.0
2008-05-22 10:35:00,28.56,28.64,28.55,28.63,301600.0,16.7627,16.8096,16.7568,16.8038,301600.0
2008-05-22 10:40:00,28.64,28.64,28.58,28.59,247000.0,16.8096,16.8096,16.7744,16.7803,247000.0
2008-05-22 10:45:00,28.59,28.61,28.58,28.6,209400.0,16.7803,16.792,16.7744,16.7861,209400.0
2008-05-22 10:50:00,28.6,28.61,28.57,28.57,205200.0,16.7861,16.792,16.7685,16.7685,205200.0
2008-05-22 10:55:00,28.57,28.6,28.57,28.6,100600.0,16.7685,16.7861,16.7685,16.7861,100600.0
2008-05-22 11:00:00,28.59,28.61,28.58,28.61,119000.0,16.7803,16.792,16.7744,16.792,119000.0
2008-05-22 11:05:00,28.61,28.63,28.61,28.62,151400.0,16.792,16.8038,16.792,16.7979,151400.0
2008-05-22 11:10:00,28.63,28.68,28.63,28.65,211800.0,16.8038,16.8331,16.8038,16.8155,211800.0
2008-05-22 11:15:00,28.65,28.66,28.6,28.6,184000.0,16.8155,16.8214,16.7861,16.7861,184000.0
2008-05-22 11:20:00,28.6,28.65,28.6,28.62,120600.0,16.7861,16.8155,16.7861,16.7979,120600.0
2008-05-22 11:25:00,28.62,28.63,28.59,28.61,163200.0,16.7979,16.8038,16.7803,16.792,163200.0
2008-05-22 11:30:00,28.61,28.61,28.59,28.59,162400.0,16.792,16.792,16.7803,16.7803,162400.0
2008-05-22 11:35:00,28.59,28.61,28.58,28.59,132800.0,16.7803,16.792,16.7744,16.7803,132800.0
2008-05-22 11:40:00,28.6,28.62,28.59,28.61,169800.0,16.7861,16.7979,16.7803,16.792,169800.0
2008-05-22 11:45:00,28.61,28.65,28.59,28.65,298800.0,16.792,16.8155,16.7803,16.8155,298800.0
2008-05-22 11:50:00,28.65,28.68,28.65,28.67,230200.0,16.8155,16.8331,16.8155,16.8272,230200.0
2008-05-22 11:55:00,28.67,28.68,28.66,28.67,90200.0,16.8272,16.8331,16.8214,16.8272,90200.0
2008-05-22 12:00:00,28.67,28.68,28.66,28.67,193600.0,16.8272,16.8331,16.8214,16.8272,193600.0
2008-05-22 12:05:00,28.67,28.7,28.67,28.68,176400.0,16.8272,16.8448,16.8272,16.8331,176400.0
2008-05-22 12:10:00,28.68,28.72,28.67,28.71,184400.0,16.8331,16.8566,16.8272,16.8507,184400.0
2008-05-22 12:15:00,28.71,28.74,28.68,28.74,187400.0,16.8507,16.8683,16.8331,16.8683,187400.0
2008-05-22 12:20:00,28.74,28.76,28.72,28.76,344200.0,16.8683,16.8801,16.8566,16.8801,344200.0
2008-05-22 12:25:00,28.75,28.77,28.75,28.75,158000.0,16.8742,16.8859,16.8742,16.8742,158000.0
2008-05-22 12:30:00,28.75,28.76,28.75,28.75,140800.0,16.8742,16.8801,16.8742,16.8742,140800.0
2008-05-22 12:35:00,28.75,28.8,28.75,28.8,205400.0,16.8742,16.9035,16.8742,16.9035,205400.0
2008-05-22 12:40:00,28.8,28.83,28.78,28.83,220000.0,16.9035,16.9211,16.8918,16.9211,220000.0
2008-05-22 12:45:00,28.82,28.83,28.8,28.82,139200.0,16.9153,16.9211,16.9035,16.9153,139200.0
2008-05-22 12:50:00,28.81,28.83,28.8,28.81,142800.0,16.9094,16.9211,16.9035,16.9094,142800.0
2008-05-22 12:55:00,28.81,28.84,28.81,28.83,289000.0,16.9094,16.927,16.9094,16.9211,289000.0
2008-05-22 13:00:00,28.83,28.86,28.82,28.83,219800.0,16.9211,16.9387,16.9153,16.9211,219800.0
2008-05-22 13:05:00,28.83,28.83,28.8,28.83,221400.0,16.9211,16.9211,16.9035,16.9211,221400.0
2008-05-22 13:10:00,28.83,28.83,28.81,28.81,213200.0,16.9211,16.9211,16.9094,16.9094,213200.0
2008-05-22 13:15:00,28.81,28.84,28.8,28.83,265600.0,16.9094,16.927,16.9035,16.9211,265600.0
2008-05-22 13:20:00,28.83,28.83,28.82,28.83,233600.0,16.9211,16.9211,16.9153,16.9211,233600.0
2008-05-22 13:25:00,28.83,28.85,28.81,28.83,237200.0,16.9211,16.9329,16.9094,16.9211,237200.0
2008-05-22 13:30:00,28.83,28.83,28.79,28.79,238000.0,16.9211,16.9211,16.8977,16.8977,238000.0
2008-05-22 13:35:00,28.79,28.8,28.77,28.79,154800.0,16.8977,16.9035,16.8859,16.8977,154800.0
2008-05-22 13:40:00,28.79,28.79,28.76,28.79,183400.0,16.8977,16.8977,16.8801,16.8977,183400.0
2008-05-22 13:45:00,28.79,28.8,28.77,28.8,289600.0,16.8977,16.9035,16.8859,16.9035,289600.0
2008-05-22 13:50:00,28.8,28.8,28.78,28.79,115600.0,16.9035,16.9035,16.8918,16.8977,115600.0
2008-05-22 13:55:00,28.79,28.81,28.79,28.8,115800.0,16.8977,16.9094,16.8977,16.9035,115800.0
2008-05-22 14:00:00,28.8,28.82,28.8,28.82,176800.0,16.9035,16.9153,16.9035,16.9153,176800.0
2008-05-22 14:05:00,28.82,28.85,28.8,28.81,209800.0,16.9153,16.9329,16.9035,16.9094,209800.0
2008-05-22 14:10:00,28.81,28.82,28.79,28.8,185400.0,16.9094,16.9153,16.8977,16.9035,185400.0
2008-05-22 14:15:00,28.8,28.8,28.78,28.8,173200.0,16.9035,16.9035,16.8918,16.9035,173200.0
2008-05-22 14:20:00,28.8,28.81,28.79,28.8,214000.0,16.9035,16.9094,16.8977,16.9035,214000.0
2008-05-22 14:25:00,28.79,28.82,28.79,28.8,210000.0,16.8977,16.9153,16.8977,16.9035,210000.0
2008-05-22 14:30:00,28.8,28.85,28.8,28.85,211600.0,16.9035,16.9329,16.9035,16.9329,211600.0
2008-05-22 14:35:00,28.84,28.88,28.84,28.86,338400.0,16.927,16.9505,16.927,16.9387,338400.0
2008-05-22 14:40:00,28.86,28.95,28.86,28.92,644000.0,16.9387,16.9916,16.9387,16.974,644000.0
2008-05-22 14:45:00,28.92,28.93,28.92,28.93,190000.0,16.974,16.9798,16.974,16.9798,190000.0
2008-05-22 14:50:00,28.93,28.99,28.93,28.97,407200.0,16.9798,17.015,16.9798,17.0033,407200.0
2008-05-22 14:55:00,28.97,28.97,28.95,28.96,219000.0,17.0033,17.0033,16.9916,16.9974,219000.0
2008-05-22 15:00:00,28.95,29.02,28.95,29.0,604000.0,16.9916,17.0327,16.9916,17.0209,604000.0
2008-05-22 15:05:00,29.0,29.02,28.98,29.0,252200.0,17.0209,17.0327,17.0092,17.0209,252200.0
2008-05-22 15:10:00,29.0,29.0,28.98,29.0,314000.0,17.0209,17.0209,17.0092,17.0209,314000.0
2008-05-22 15:15:00,29.0,29.02,29.0,29.02,299800.0,17.0209,17.0327,17.0209,17.0327,299800.0
2008-05-22 15:20:00,29.02,29.04,28.98,29.0,483400.0,17.0327,17.0444,17.0092,17.0209,483400.0
2008-05-22 15:25:00,29.0,29.04,29.0,29.0,384400.0,17.0209,17.0444,17.0209,17.0209,384400.0
2008-05-22 15:30:00,29.0,29.07,29.0,29.06,669200.0,17.0209,17.062,17.0209,17.0561,669200.0
2008-05-22 15:35:00,29.06,29.1,29.03,29.1,957800.0,17.0561,17.0796,17.0385,17.0796,957800.0
2008-05-22 15:40:00,29.1,29.2,29.1,29.17,1131600.0,17.0796,17.1383,17.0796,17.1207,1131600.0
2008-05-22 15:45:00,29.17,29.21,29.15,29.17,897600.0,17.1207,17.1442,17.109,17.1207,897600.0
2008-05-22 15:50:00,29.16,29.17,29.15,29.16,1049000.0,17.1148,17.1207,17.109,17.1148,1049000.0
2008-05-22 15:55:00,29.16,29.18,29.15,29.15,1875600.0,17.1148,17.1266,17.109,17.109,1875600.0
2008-05-23 09:30:00,29.03,29.33,29.0,29.33,868000.0,17.0385,17.2146,17.0209,17.2146,868000.0
2008-05-23 09:35:00,29.32,29.49,29.28,29.46,758400.0,17.2087,17.3085,17.1853,17.2909,758400.0
2008-05-23 09:40:00,29.46,29.46,29.29,29.4,707200.0,17.2909,17.2909,17.1911,17.2557,707200.0
2008-05-23 09:45:00,29.39,29.49,29.38,29.43,538200.0,17.2498,17.3085,17.244,17.2733,538200.0
2008-05-23 09:50:00,29.42,29.49,29.42,29.48,614800.0,17.2674,17.3085,17.2674,17.3026,614800.0
2008-05-23 09:55:00,29.48,29.48,29.39,29.44,507400.0,17.3026,17.3026,17.2498,17.2792,507400.0
2008-05-23 10:00:00,29.45,29.49,29.43,29.47,481600.0,17.285,17.3085,17.2733,17.2968,481600.0
2008-05-23 10:05:00,29.47,29.5,29.46,29.5,460800.0,17.2968,17.3144,17.2909,17.3144,460800.0
2008-05-23 10:10:00,29.5,29.5,29.42,29.43,420000.0,17.3144,17.3144,17.2674,17.2733,420000.0
2008-05-23 10:15:00,29.43,29.48,29.43,29.46,274400.0,17.2733,17.3026,17.2733,17.2909,274400.0
2008-05-23 10:20:00,29.46,29.49,29.42,29.46,324400.0,17.2909,17.3085,17.2674,17.2909,324400.0
2008-05-23 10:25:00,29.46,29.49,29.44,29.47,371400.0,17.2909,17.3085,17.2792,17.2968,371400.0
2008-05-23 10:30:00,29.47,29.5,29.46,29.5,346400.0,17.2968,17.3144,17.2909,17.3144,346400.0
2008-05-23 10:35:00,29.5,29.52,29.48,29.5,502800.0,17.3144,17.3261,17.3026,17.3144,502800.0
2008-05-23 10:40:00,29.5,29.51,29.47,29.49,376600.0,17.3144,17.3203,17.2968,17.3085,376600.0
2008-05-23 10:45:00,29.49,29.49,29.44,29.46,255400.0,17.3085,17.3085,17.2792,17.2909,255400.0
2008-05-23 10:50:00,29.46,29.47,29.45,29.45,295800.0,17.2909,17.2968,17.285,17.285,295800.0
2008-05-23 10:55:00,29.46,29.48,29.43,29.48,335600.0,17.2909,17.3026,17.2733,17.3026,335600.0
2008-05-23 11:00:00,29.48,29.5,29.48,29.49,239400.0,17.3026,17.3144,17.3026,17.3085,239400.0
2008-05-23 11:05:00,29.49,29.5,29.48,29.5,198800.0,17.3085,17.3144,17.3026,17.3144,198800.0
2008-05-23 11:10:00,29.49,29.5,29.4,29.45,612600.0,17.3085,17.3144,17.2557,17.285,612600.0
2008-05-23 11:15:00,29.45,29.49,29.44,29.47,285800.0,17.285,17.3085,17.2792,17.2968,285800.0
2008-05-23 11:20:00,29.46,29.47,29.4,29.41,271000.0,17.2909,17.2968,17.2557,17.2616,271000.0
2008-05-23 11:25:00,29.41,29.42,29.39,29.42,354400.0,17.2616,17.2674,17.2498,17.2674,354400.0
2008-05-23 11:30:00,29.42,29.48,29.42,29.46,481200.0,17.2674,17.3026,17.2674,17.2909,481200.0
2008-05-23 11:35:00,29.47,29.48,29.46,29.48,279400.0,17.2968,17.3026,17.2909,17.3026,279400.0
2008-05-23 11:40:00,29.47,29.48,29.41,29.42,355800.0,17.2968,17.3026,17.2616,17.2674,355800.0
2008-05-23 11:45:00,29.42,29.43,29.4,29.41,387000.0,17.2674,17.2733,17.2557,17.2616,387000.0
2008-05-23 11:50:00,29.41,29.43,29.4,29.4,447000.0,17.2616,17.2733,17.2557,17.2557,447000.0
2008-05-23 11:55:00,29.4,29.42,29.38,29.4,204600.0,17.2557,17.2674,17.244,17.2557,204600.0
2008-05-23 12:00:00,29.4,29.43,29.39,29.41,296600.0,17.2557,17.2733,17.2498,17.2616,296600.0
2008-05-23 12:05:00,29.41,29.41,29.38,29.38,210400.0,17.2616,17.2616,17.244,17.244,210400.0
2008-05-23 12:10:00,29.38,29.4,29.37,29.39,204800.0,17.244,17.2557,17.2381,17.2498,204800.0
2008-05-23 12:15:00,29.39,29.42,29.38,29.4,230000.0,17.2498,17.2674,17.244,17.2557,230000.0
2008-05-23 12:20:00,29.39,29.4,29.36,29.37,171800.0,17.2498,17.2557,17.2322,17.2381,171800.0
2008-05-23 12:25:00,29.37,29.4,29.37,29.4,166600.0,17.2381,17.2557,17.2381,17.2557,166600.0
2008-05-23 12:30:00,29.4,29.43,29.39,29.42,135600.0,17.2557,17.2733,17.2498,17.2674,135600.0
2008-05-23 12:35:00,29.42,29.42,29.39,29.4,217600.0,17.2674,17.2674,17.2498,17.2557,217600.0
2008-05-23 12:40:00,29.4,29.42,29.38,29.41,173200.0,17.2557,17.2674,17.244,17.2616,173200.0
2008-05-23 12:45:00,29.4,29.41,29.39,29.4,212400.0,17.2557,17.2616,17.2498,17.2557,212400.0
2008-05-23 12:50:00,29.4,29.4,29.38,29.4,251600.0,17.2557,17.2557,17.244,17.2557,251600.0
2008-05-23 12:55:00,29.4,29.4,29.35,29.4,487000.0,17.2557,17.2557,17.2263,17.2557,487000.0
2008-05-23 13:00:00,29.39,29.41,29.36,29.37,306000.0,17.2498,17.2616,17.2322,17.2381,306000.0
2008-05-23 13:05:00,29.36,29.38,29.35,29.35,145200.0,17.2322,17.244,17.2263,17.2263,145200.0
2008-05-23 13:10:00,29.35,29.35,29.32,29.33,203600.0,17.2263,17.2263,17.2087,17.2146,203600.0
2008-05-23 13:15:00,29.33,29.35,29.32,29.33,161600.0,17.2146,17.2263,17.2087,17.2146,161600.0
2008-05-23 13:20:00,29.33,29.35,29.3,29.3,191400.0,17.2146,17.2263,17.197,17.197,191400.0
2008-05-23 13:25:00,29.3,29.31,29.25,29.26,330200.0,17.197,17.2029,17.1677,17.1735,330200.0
2008-05-23 13:30:00,29.26,29.29,29.25,29.27,321800.0,17.1735,17.1911,17.1677,17.1794,321800.0
2008-05-23 13:35:00,29.27,29.29,29.25,29.25,391000.0,17.1794,17.1911,17.1677,17.1677,391000.0
2008-05-23 13:40:00,29.25,29.28,29.25,29.27,276800.0,17.1677,17.1853,17.1677,17.1794,276800.0
2008-05-23 13:45:00,29.27,29.27,29.24,29.24,201800.0,17.1794,17.1794,17.1618,17.1618,201800.0
2008-05-23 13:50:00,29.24,29.24,29.15,29.15,617800.0,17.1618,17.1618,17.109,17.109,617800.0
2008-05-23 13:55:00,29.15,29.17,29.15,29.16,201400.0,17.109,17.1207,17.109,17.1148,201400.0
2008-05-23 14:00:00,29.15,29.18,29.15,29.18,196800.0,17.109,17.1266,17.109,17.1266,196800.0
2008-05-23 14:05:00,29.18,29.25,29.18,29.25,322800.0,17.1266,17.1677,17.1266,17.1677,322800.0
2008-05-23 14:10:00,29.25,29.27,29.24,29.27,179000.0,17.1677,17.1794,17.1618,17.1794,179000.0
2008-05-23 14:15:00,29.27,29.31,29.25,29.26,319800.0,17.1794,17.2029,17.1677,17.1735,319800.0
2008-05-23 14:20:00,29.26,29.27,29.23,29.23,208600.0,17.1735,17.1794,17.1559,17.1559,208600.0
2008-05-23 14:25:00,29.23,29.26,29.23,29.26,218600.0,17.1559,17.1735,17.1559,17.1735,218600.0
2008-05-23 14:30:00,29.26,29.32,29.26,29.32,230000.0,17.1735,17.2087,17.1735,17.2087,230000.0
2008-05-23 14:35:00,29.32,29.33,29.3,29.31,256000.0,17.2087,17.2146,17.197,17.2029,256000.0
2008-05-23 14:40:00,29.31,29.35,29.3,29.34,339000.0,17.2029,17.2263,17.197,17.2205,339000.0
2008-05-23 14:45:00,29.33,29.38,29.33,29.37,265200.0,17.2146,17.244,17.2146,17.2381,265200.0
2008-05-23 14:50:00,29.38,29.39,29.37,29.38,250200.0,17.244,17.2498,17.2381,17.244,250200.0
2008-05-23 14:55:00,29.38,29.39,29.35,29.35,283000.0,17.244,17.2498,17.2263,17.2263,283000.0
2008-05-23 15:00:00,29.35,29.38,29.35,29.36,183800.0,17.2263,17.244,17.2263,17.2322,183800.0
2008-05-23 15:05:00,29.36,29.36,29.35,29.35,138200.0,17.2322,17.2322,17.2263,17.2263,138200.0
2008-05-23 15:10:00,29.36,29.36,29.32,29.33,403200.0,17.2322,17.2322,17.2087,17.2146,403200.0
2008-05-23 15:15:00,29.33,29.34,29.3,29.32,326400.0,17.2146,17.2205,17.197,17.2087,326400.0
2008-05-23 15:20:00,29.32,29.33,29.31,29.33,214600.0,17.2087,17.2146,17.2029,17.2146,214600.0
2008-05-23 15:25:00,29.34,29.36,29.33,29.35,424200.0,17.2205,17.2322,17.2146,17.2263,424200.0
2008-05-23 15:30:00,29.35,29.39,29.35,29.37,290400.0,17.2263,17.2498,17.2263,17.2381,290400.0
2008-05-23 15:35:00,29.37,29.38,29.34,29.35,373200.0,17.2381,17.244,17.2205,17.2263,373200.0
2008-05-23 15:40:00,29.35,29.38,29.34,29.35,457200.0,17.2263,17.244,17.2205,17.2263,457200.0
2008-05-23 15:45:00,29.35,29.35,29.33,29.35,390800.0,17.2263,17.2263,17.2146,17.2263,390800.0
2008-05-23 15:50:00,29.35,29.36,29.34,29.35,515000.0,17.2263,17.2322,17.2205,17.2263,515000.0
2008-05-23 15:55:00,29.35,29.36,29.32,29.34,737400.0,17.2263,17.2322,17.2087,17.2205,737400.0
2008-05-27 09:30:00,29.27,29.35,29.23,29.32,478200.0,17.1794,17.2263,17.1559,17.2087,478200.0
2008-05-27 09:35:00,29.32,29.33,29.23,29.23,150200.0,17.2087,17.2146,17.1559,17.1559,150200.0
2008-05-27 09:40:00,29.23,29.25,29.19,29.24,246000.0,17.1559,17.1677,17.1324,17.1618,246000.0
2008-05-27 09:45:00,29.24,29.24,29.18,29.18,207800.0,17.1618,17.1618,17.1266,17.1266,207800.0
2008-05-27 09:50:00,29.18,29.25,29.18,29.24,300400.0,17.1266,17.1677,17.1266,17.1618,300400.0
2008-05-27 09:55:00,29.24,29.25,29.18,29.18,178400.0,17.1618,17.1677,17.1266,17.1266,178400.0
2008-05-27 10:00:00,29.18,29.35,29.17,29.31,331600.0,17.1266,17.2263,17.1207,17.2029,331600.0
2008-05-27 10:05:00,29.31,29.35,29.31,29.31,186000.0,17.2029,17.2263,17.2029,17.2029,186000.0
2008-05-27 10:10:00,29.3,29.3,29.21,29.23,162200.0,17.197,17.197,17.1442,17.1559,162200.0
2008-05-27 10:15:00,29.22,29.29,29.22,29.24,121600.0,17.15,17.1911,17.15,17.1618,121600.0
2008-05-27 10:20:00,29.24,29.26,29.23,29.25,86200.0,17.1618,17.1735,17.1559,17.1677,86200.0
2008-05-27 10:25:00,29.25,29.25,29.22,29.23,112000.0,17.1677,17.1677,17.15,17.1559,112000.0
2008-05-27 10:30:00,29.23,29.24,29.16,29.17,240200.0,17.1559,17.1618,17.1148,17.1207,240200.0
2008-05-27 10:35:00,29.17,29.17,29.12,29.13,161200.0,17.1207,17.1207,17.0913,17.0972,161200.0
2008-05-27 10:40:00,29.13,29.14,29.12,29.14,106600.0,17.0972,17.1031,17.0913,17.1031,106600.0
2008-05-27 10:45:00,29.14,29.18,29.13,29.18,123800.0,17.1031,17.1266,17.0972,17.1266,123800.0
2008-05-27 10:50:00,29.19,29.2,29.15,29.16,174400.0,17.1324,17.1383,17.109,17.1148,174400.0
2008-05-27 10:55:00,29.16,29.2,29.15,29.2,109800.0,17.1148,17.1383,17.109,17.1383,109800.0
2008-05-27 11:00:00,29.18,29.22,29.18,29.22,80400.0,17.1266,17.15,17.1266,17.15,80400.0
2008-05-27 11:05:00,29.21,29.22,29.13,29.13,94800.0,17.1442,17.15,17.0972,17.0972,94800.0
2008-05-27 11:10:00,29.13,29.14,29.09,29.1,93800.0,17.0972,17.1031,17.0737,17.0796,93800.0
2008-05-27 11:15:00,29.1,29.1,29.08,29.09,119600.0,17.0796,17.0796,17.0679,17.0737,119600.0
2008-05-27 11:20:00,29.09,29.1,29.08,29.08,84200.0,17.0737,17.0796,17.0679,17.0679,84200.0
2008-05-27 11:25:00,29.08,29.08,29.07,29.07,145800.0,17.0679,17.0679,17.062,17.062,145800.0
2008-05-27 11:30:00,29.07,29.09,29.06,29.07,135200.0,17.062,17.0737,17.0561,17.062,135200.0
2008-05-27 11:35:00,29.08,29.14,29.08,29.11,134200.0,17.0679,17.1031,17.0679,17.0855,134200.0
2008-05-27 11:40:00,29.11,29.15,29.11,29.14,58600.0,17.0855,17.109,17.0855,17.1031,58600.0
2008-05-27 11:45:00,29.14,29.14,29.1,29.12,133400.0,17.1031,17.1031,17.0796,17.0913,133400.0
2008-05-27 11:50:00,29.12,29.14,29.11,29.11,82200.0,17.0913,17.1031,17.0855,17.0855,82200.0
2008-05-27 11:55:00,29.12,29.13,29.09,29.09,203400.0,17.0913,17.0972,17.0737,17.0737,203400.0
2008-05-27 12:00:00,29.1,29.1,29.08,29.1,173000.0,17.0796,17.0796,17.0679,17.0796,173000.0
2008-05-27 12:05:00,29.1,29.11,29.09,29.1,139800.0,17.0796,17.0855,17.0737,17.0796,139800.0
2008-05-27 12:10:00,29.11,29.11,29.09,29.1,90400.0,17.0855,17.0855,17.0737,17.0796,90400.0
2008-05-27 12:15:00,29.1,29.1,29.09,29.1,101200.0,17.0796,17.0796,17.0737,17.0796,101200.0
2008-05-27 12:20:00,29.1,29.13,29.1,29.13,78600.0,17.0796,17.0972,17.0796,17.0972,78600.0
2008-05-27 12:25:00,29.13,29.17,29.13,29.17,102800.0,17.0972,17.1207,17.0972,17.1207,102800.0
2008-05-27 12:30:00,29.17,29.18,29.14,29.16,59000.0,17.1207,17.1266,17.1031,17.1148,59000.0
2008-05-27 12:35:00,29.15,29.16,29.14,29.16,75400.0,17.109,17.1148,17.1031,17.1148,75400.0
2008-05-27 12:40:00,29.16,29.18,29.14,29.14,103600.0,17.1148,17.1266,17.1031,17.1031,103600.0
2008-05-27 12:45:00,29.13,29.15,29.12,29.14,78600.0,17.0972,17.109,17.0913,17.1031,78600.0
2008-05-27 12:50:00,29.14,29.15,29.13,29.14,48000.0,17.1031,17.109,17.0972,17.1031,48000.0
2008-05-27 12:55:00,29.14,29.21,29.14,29.2,90600.0,17.1031,17.1442,17.1031,17.1383,90600.0
2008-05-27 13:00:00,29.2,29.22,29.19,29.21,91000.0,17.1383,17.15,17.1324,17.1442,91000.0
2008-05-27 13:05:00,29.21,29.22,29.19,29.19,56000.0,17.1442,17.15,17.1324,17.1324,56000.0
2008-05-27 13:10:00,29.2,29.21,29.16,29.16,93000.0,17.1383,17.1442,17.1148,17.1148,93000.0
2008-05-27 13:15:00,29.16,29.17,29.13,29.14,100200.0,17.1148,17.1207,17.0972,17.1031,100200.0
2008-05-27 13:20:00,29.14,29.16,29.14,29.14,73600.0,17.1031,17.1148,17.1031,17.1031,73600.0
2008-05-27 13:25:00,29.14,29.15,29.14,29.14,60400.0,17.1031,17.109,17.1031,17.1031,60400.0
2008-05-27 13:30:00,29.14,29.14,29.11,29.12,126400.0,17.1031,17.1031,17.0855,17.0913,126400.0
2008-05-27 13:35:00,29.12,29.15,29.11,29.15,109800.0,17.0913,17.109,17.0855,17.109,109800.0
2008-05-27 13:40:00,29.15,29.18,29.15,29.15,88400.0,17.109,17.1266,17.109,17.109,88400.0
2008-05-27 13:45:00,29.15,29.18,29.15,29.17,49800.0,17.109,17.1266,17.109,17.1207,49800.0
2008-05-27 13:50:00,29.16,29.18,29.16,29.17,51800.0,17.1148,17.1266,17.1148,17.1207,51800.0
2008-05-27 13:55:00,29.17,29.18,29.16,29.17,49200.0,17.1207,17.1266,17.1148,17.1207,49200.0
2008-05-27 14:00:00,29.17,29.19,29.16,29.17,91400.0,17.1207,17.1324,17.1148,17.1207,91400.0
2008-05-27 14:05:00,29.17,29.18,29.17,29.17,62400.0,17.1207,17.1266,17.1207,17.1207,62400.0
2008-05-27 14:10:00,29.17,29.18,29.16,29.17,125600.0,17.1207,17.1266,17.1148,17.1207,125600.0
2008-05-27 14:15:00,29.18,29.18,29.16,29.17,75200.0,17.1266,17.1266,17.1148,17.1207,75200.0
2008-05-27 14:20:00,29.16,29.21,29.16,29.2,116800.0,17.1148,17.1442,17.1148,17.1383,116800.0
2008-05-27 14:25:00,29.2,29.22,29.2,29.2,127800.0,17.1383,17.15,17.1383,17.1383,127800.0
2008-05-27 14:30:00,29.2,29.22,29.19,29.21,96800.0,17.1383,17.15,17.1324,17.1442,96800.0
2008-05-27 14:35:00,29.21,29.23,29.21,29.23,168600.0,17.1442,17.1559,17.1442,17.1559,168600.0
2008-05-27 14:40:00,29.23,29.26,29.22,29.26,315200.0,17.1559,17.1735,17.15,17.1735,315200.0
2008-05-27 14:45:00,29.25,29.27,29.25,29.27,114000.0,17.1677,17.1794,17.1677,17.1794,114000.0
2008-05-27 14:50:00,29.27,29.28,29.25,29.25,122800.0,17.1794,17.1853,17.1677,17.1677,122800.0
2008-05-27 14:55:00,29.25,29.27,29.25,29.26,89600.0,17.1677,17.1794,17.1677,17.1735,89600.0
2008-05-27 15:00:00,29.27,29.31,29.25,29.3,153200.0,17.1794,17.2029,17.1677,17.197,153200.0
2008-05-27 15:05:00,29.31,29.32,29.29,29.29,201400.0,17.2029,17.2087,17.1911,17.1911,201400.0
2008-05-27 15:10:00,29.29,29.34,29.29,29.32,424000.0,17.1911,17.2205,17.1911,17.2087,424000.0
2008-05-27 15:15:00,29.32,29.33,29.31,29.32,94800.0,17.2087,17.2146,17.2029,17.2087,94800.0
2008-05-27 15:20:00,29.32,29.33,29.29,29.29,142400.0,17.2087,17.2146,17.1911,17.1911,142400.0
2008-05-27 15:25:00,29.29,29.31,29.27,29.31,199400.0,17.1911,17.2029,17.1794,17.2029,199400.0
2008-05-27 15:30:00,29.31,29.34,29.31,29.32,256200.0,17.2029,17.2205,17.2029,17.2087,256200.0
2008-05-27 15:35:00,29.33,29.34,29.29,29.3,202000.0,17.2146,17.2205,17.1911,17.197,202000.0
2008-05-27 15:40:00,29.3,29.31,29.25,29.26,372400.0,17.197,17.2029,17.1677,17.1735,372400.0
2008-05-27 15:45:00,29.26,29.27,29.23,29.25,300400.0,17.1735,17.1794,17.1559,17.1677,300400.0
2008-05-27 15:50:00,29.25,29.28,29.24,29.28,520200.0,17.1677,17.1853,17.1618,17.1853,520200.0
2008-05-27 15:55:00,29.28,29.29,29.25,29.27,571000.0,17.1853,17.1911,17.1677,17.1794,571000.0
2008-05-28 09:30:00,29.42,29.42,29.31,29.35,419600.0,17.2674,17.2674,17.2029,17.2263,419600.0
2008-05-28 09:35:00,29.35,29.38,29.31,29.36,373000.0,17.2263,17.244,17.2029,17.2322,373000.0
2008-05-28 09:40:00,29.36,29.36,29.17,29.2,389800.0,17.2322,17.2322,17.1207,17.1383,389800.0
2008-05-28 09:45:00,29.2,29.21,29.14,29.15,209200.0,17.1383,17.1442,17.1031,17.109,209200.0
2008-05-28 09:50:00,29.15,29.22,29.15,29.18,412400.0,17.109,17.15,17.109,17.1266,412400.0
2008-05-28 09:55:00,29.18,29.22,29.18,29.21,321000.0,17.1266,17.15,17.1266,17.1442,321000.0
2008-05-28 10:00:00,29.21,29.24,29.18,29.22,426600.0,17.1442,17.1618,17.1266,17.15,426600.0
2008-05-28 10:05:00,29.22,29.23,29.18,29.18,389600.0,17.15,17.1559,17.1266,17.1266,389600.0
2008-05-28 10:10:00,29.19,29.23,29.18,29.23,332800.0,17.1324,17.1559,17.1266,17.1559,332800.0
2008-05-28 10:15:00,29.22,29.24,29.16,29.16,196400.0,17.15,17.1618,17.1148,17.1148,196400.0
2008-05-28 10:20:00,29.16,29.18,29.14,29.18,324200.0,17.1148,17.1266,17.1031,17.1266,324200.0
2008-05-28 10:25:00,29.17,29.21,29.17,29.19,248600.0,17.1207,17.1442,17.1207,17.1324,248600.0
2008-05-28 10:30:00,29.18,29.2,29.15,29.17,246800.0,17.1266,17.1383,17.109,17.1207,246800.0
2008-05-28 10:35:00,29.18,29.2,29.17,29.2,162600.0,17.1266,17.1383,17.1207,17.1383,162600.0
2008-05-28 10:40:00,29.2,29.23,29.2,29.21,163200.0,17.1383,17.1559,17.1383,17.1442,163200.0
2008-05-28 10:45:00,29.21,29.22,29.2,29.21,83400.0,17.1442,17.15,17.1383,17.1442,83400.0
2008-05-28 10:50:00,29.2,29.21,29.2,29.2,110800.0,17.1383,17.1442,17.1383,17.1383,110800.0
2008-05-28 10:55:00,29.2,29.27,29.18,29.25,179000.0,17.1383,17.1794,17.1266,17.1677,179000.0
2008-05-28 11:00:00,29.25,29.25,29.2,29.2,125400.0,17.1677,17.1677,17.1383,17.1383,125400.0
2008-05-28 11:05:00,29.21,29.21,29.18,29.2,133400.0,17.1442,17.1442,17.1266,17.1383,133400.0
2008-05-28 11:10:00,29.2,29.21,29.18,29.2,160000.0,17.1383,17.1442,17.1266,17.1383,160000.0
2008-05-28 11:15:00,29.19,29.19,29.17,29.18,101000.0,17.1324,17.1324,17.1207,17.1266,101000.0
2008-05-28 11:20:00,29.18,29.18,29.14,29.14,160200.0,17.1266,17.1266,17.1031,17.1031,160200.0
2008-05-28 11:25:00,29.14,29.17,29.14,29.17,137400.0,17.1031,17.1207,17.1031,17.1207,137400.0
2008-05-28 11:30:00,29.16,29.17,29.11,29.15,122400.0,17.1148,17.1207,17.0855,17.109,122400.0
2008-05-28 11:35:00,29.14,29.16,29.11,29.11,179600.0,17.1031,17.1148,17.0855,17.0855,179600.0
2008-05-28 11:40:00,29.11,29.15,29.11,29.13,114800.0,17.0855,17.109,17.0855,17.0972,114800.0
2008-05-28 11:45:00,29.12,29.12,29.06,29.07,92600.0,17.0913,17.0913,17.0561,17.062,92600.0
2008-05-28 11:50:00,29.07,29.07,29.0,29.02,382000.0,17.062,17.062,17.0209,17.0327,382000.0
2008-05-28 11:55:00,29.02,29.03,28.98,29.0,358600.0,17.0327,17.0385,17.0092,17.0209,358600.0
2008-05-28 12:00:00,29.0,29.0,28.94,28.94,242000.0,17.0209,17.0209,16.9857,16.9857,242000.0
2008-05-28 12:05:00,28.94,28.97,28.94,28.97,177600.0,16.9857,17.0033,16.9857,17.0033,177600.0
2008-05-28 12:10:00,28.96,28.99,28.93,28.99,124000.0,16.9974,17.015,16.9798,17.015,124000.0
2008-05-28 12:15:00,28.99,29.06,28.99,29.04,181200.0,17.015,17.0561,17.015,17.0444,181200.0
2008-05-28 12:20:00,29.04,29.04,28.99,29.0,125400.0,17.0444,17.0444,17.015,17.0209,125400.0
2008-05-28 12:25:00,29.0,29.0,28.97,28.98,79000.0,17.0209,17.0209,17.0033,17.0092,79000.0
2008-05-28 12:30:00,28.97,28.98,28.93,28.94,100600.0,17.0033,17.0092,16.9798,16.9857,100600.0
2008-05-28 12:35:00,28.94,28.96,28.93,28.95,101600.0,16.9857,16.9974,16.9798,16.9916,101600.0
2008-05-28 12:40:00,28.95,28.95,28.92,28.93,147800.0,16.9916,16.9916,16.974,16.9798,147800.0
2008-05-28 12:45:00,28.93,28.95,28.93,28.94,79800.0,16.9798,16.9916,16.9798,16.9857,79800.0
2008-05-28 12:50:00,28.94,28.94,28.91,28.92,138600.0,16.9857,16.9857,16.9681,16.974,138600.0
2008-05-28 12:55:00,28.91,28.92,28.91,28.91,86400.0,16.9681,16.974,16.9681,16.9681,86400.0
2008-05-28 13:00:00,28.91,28.91,28.9,28.9,118200.0,16.9681,16.9681,16.9622,16.9622,118200.0
2008-05-28 13:05:00,28.9,28.91,28.89,28.89,134000.0,16.9622,16.9681,16.9564,16.9564,134000.0
2008-05-28 13:10:00,28.9,28.91,28.89,28.9,170800.0,16.9622,16.9681,16.9564,16.9622,170800.0
2008-05-28 13:15:00,28.9,28.91,28.88,28.89,282200.0,16.9622,16.9681,16.9505,16.9564,282200.0
2008-05-28 13:20:00,28.9,28.9,28.88,28.89,290400.0,16.9622,16.9622,16.9505,16.9564,290400.0
2008-05-28 13:25:00,28.89,28.92,28.88,28.91,138000.0,16.9564,16.974,16.9505,16.9681,138000.0
2008-05-28 13:30:00,28.92,28.93,28.88,28.92,238400.0,16.974,16.9798,16.9505,16.974,238400.0
2008-05-28 13:35:00,28.92,28.92,28.9,28.91,109600.0,16.974,16.974,16.9622,16.9681,109600.0
2008-05-28 13:40:00,28.91,28.91,28.88,28.88,163200.0,16.9681,16.9681,16.9505,16.9505,163200.0
2008-05-28 13:45:00,28.88,28.89,28.84,28.85,300200.0,16.9505,16.9564,16.927,16.9329,300200.0
2008-05-28 13:50:00,28.85,28.87,28.84,28.84,201600.0,16.9329,16.9446,16.927,16.927,201600.0
2008-05-28 13:55:00,28.84,28.86,28.83,28.85,153400.0,16.927,16.9387,16.9211,16.9329,153400.0
2008-05-28 14:00:00,28.85,28.86,28.81,28.86,329400.0,16.9329,16.9387,16.9094,16.9387,329400.0
2008-05-28 14:05:00,28.86,28.87,28.83,28.84,200200.0,16.9387,16.9446,16.9211,16.927,200200.0
2008-05-28 14:10:00,28.84,28.85,28.8,28.81,332600.0,16.927,16.9329,16.9035,16.9094,332600.0
2008-05-28 14:15:00,28.81,28.82,28.78,28.78,208800.0,16.9094,16.9153,16.8918,16.8918,208800.0
2008-05-28 14:20:00,28.78,28.81,28.78,28.79,225000.0,16.8918,16.9094,16.8918,16.8977,225000.0
2008-05-28 14:25:00,28.79,28.82,28.79,28.82,256400.0,16.8977,16.9153,16.8977,16.9153,256400.0
2008-05-28 14:30:00,28.82,28.82,28.81,28.81,91000.0,16.9153,16.9153,16.9094,16.9094,91000.0
2008-05-28 14:35:00,28.82,28.88,28.81,28.86,175600.0,16.9153,16.9505,16.9094,16.9387,175600.0
2008-05-28 14:40:00,28.86,28.88,28.85,28.86,162400.0,16.9387,16.9505,16.9329,16.9387,162400.0
2008-05-28 14:45:00,28.86,28.88,28.86,28.86,237200.0,16.9387,16.9505,16.9387,16.9387,237200.0
2008-05-28 14:50:00,28.86,28.86,28.82,28.82,193000.0,16.9387,16.9387,16.9153,16.9153,193000.0
2008-05-28 14:55:00,28.82,28.82,28.8,28.81,194800.0,16.9153,16.9153,16.9035,16.9094,194800.0
2008-05-28 15:00:00,28.81,28.82,28.8,28.8,278000.0,16.9094,16.9153,16.9035,16.9035,278000.0
2008-05-28 15:05:00,28.8,28.81,28.75,28.75,399200.0,16.9035,16.9094,16.8742,16.8742,399200.0
2008-05-28 15:10:00,28.75,28.75,28.74,28.74,262000.0,16.8742,16.8742,16.8683,16.8683,262000.0
2008-05-28 15:15:00,28.74,28.74,28.72,28.73,349600.0,16.8683,16.8683,16.8566,16.8624,349600.0
2008-05-28 15:20:00,28.73,28.74,28.69,28.7,621600.0,16.8624,16.8683,16.839,16.8448,621600.0
2008-05-28 15:25:00,28.7,28.74,28.7,28.72,1491000.0,16.8448,16.8683,16.8448,16.8566,1491000.0
2008-05-28 15:30:00,28.73,28.74,28.72,28.73,543200.0,16.8624,16.8683,16.8566,16.8624,543200.0
2008-05-28 15:35:00,28.73,28.74,28.71,28.72,652800.0,16.8624,16.8683,16.8507,16.8566,652800.0
2008-05-28 15:40:00,28.72,28.72,28.68,28.68,512400.0,16.8566,16.8566,16.8331,16.8331,512400.0
2008-05-28 15:45:00,28.69,28.71,28.67,28.68,1021800.0,16.839,16.8507,16.8272,16.8331,1021800.0
2008-05-28 15:50:00,28.68,28.77,28.68,28.75,1076800.0,16.8331,16.8859,16.8331,16.8742,1076800.0
2008-05-28 15:55:00,28.75,28.75,28.74,28.75,881600.0,16.8742,16.8742,16.8683,16.8742,881600.0
2008-05-29 09:30:00,28.77,28.82,28.69,28.75,361200.0,16.8859,16.9153,16.839,16.8742,361200.0
2008-05-29 09:35:00,28.74,28.8,28.74,28.78,225400.0,16.8683,16.9035,16.8683,16.8918,225400.0
2008-05-29 09:40:00,28.78,28.78,28.73,28.75,201800.0,16.8918,16.8918,16.8624,16.8742,201800.0
2008-05-29 09:45:00,28.75,28.78,28.74,28.75,231000.0,16.8742,16.8918,16.8683,16.8742,231000.0
2008-05-29 09:50:00,28.75,28.77,28.72,28.75,238600.0,16.8742,16.8859,16.8566,16.8742,238600.0
2008-05-29 09:55:00,28.75,28.77,28.73,28.75,415400.0,16.8742,16.8859,16.8624,16.8742,415400.0
2008-05-29 10:00:00,28.75,28.75,28.63,28.64,348800.0,16.8742,16.8742,16.8038,16.8096,348800.0
2008-05-29 10:05:00,28.64,28.72,28.64,28.71,269200.0,16.8096,16.8566,16.8096,16.8507,269200.0
2008-05-29 10:10:00,28.71,28.73,28.68,28.7,320200.0,16.8507,16.8624,16.8331,16.8448,320200.0
2008-05-29 10:15:00,28.7,28.77,28.68,28.77,221600.0,16.8448,16.8859,16.8331,16.8859,221600.0
2008-05-29 10:20:00,28.77,28.78,28.73,28.75,276600.0,16.8859,16.8918,16.8624,16.8742,276600.0
2008-05-29 10:25:00,28.75,28.75,28.71,28.71,186600.0,16.8742,16.8742,16.8507,16.8507,186600.0
2008-05-29 10:30:00,28.71,28.71,28.61,28.61,468600.0,16.8507,16.8507,16.792,16.792,468600.0
2008-05-29 10:35:00,28.61,28.66,28.6,28.61,363400.0,16.792,16.8214,16.7861,16.792,363400.0
2008-05-29 10:40:00,28.61,28.63,28.57,28.63,316600.0,16.792,16.8038,16.7685,16.8038,316600.0
2008-05-29 10:45:00,28.63,28.69,28.61,28.61,402000.0,16.8038,16.839,16.792,16.792,402000.0
2008-05-29 10:50:00,28.62,28.65,28.59,28.64,277800.0,16.7979,16.8155,16.7803,16.8096,277800.0
2008-05-29 10:55:00,28.64,28.66,28.64,28.65,105400.0,16.8096,16.8214,16.8096,16.8155,105400.0
2008-05-29 11:00:00,28.65,28.68,28.65,28.67,273000.0,16.8155,16.8331,16.8155,16.8272,273000.0
2008-05-29 11:05:00,28.67,28.72,28.65,28.72,282800.0,16.8272,16.8566,16.8155,16.8566,282800.0
2008-05-29 11:10:00,28.72,28.74,28.7,28.74,296200.0,16.8566,16.8683,16.8448,16.8683,296200.0
2008-05-29 11:15:00,28.74,28.75,28.71,28.72,202200.0,16.8683,16.8742,16.8507,16.8566,202200.0
2008-05-29 11:20:00,28.72,28.73,28.72,28.73,125400.0,16.8566,16.8624,16.8566,16.8624,125400.0
2008-05-29 11:25:00,28.73,28.75,28.71,28.73,487200.0,16.8624,16.8742,16.8507,16.8624,487200.0
2008-05-29 11:30:00,28.73,28.75,28.71,28.72,563400.0,16.8624,16.8742,16.8507,16.8566,563400.0
2008-05-29 11:35:00,28.72,28.75,28.72,28.75,179000.0,16.8566,16.8742,16.8566,16.8742,179000.0
2008-05-29 11:40:00,28.75,28.75,28.75,28.75,238200.0,16.8742,16.8742,16.8742,16.8742,238200.0
2008-05-29 11:45:00,28.75,28.75,28.74,28.75,303000.0,16.8742,16.8742,16.8683,16.8742,303000.0
2008-05-29 11:50:00,28.75,28.77,28.74,28.76,504400.0,16.8742,16.8859,16.8683,16.8801,504400.0
2008-05-29 11:55:00,28.76,28.78,28.75,28.77,89200.0,16.8801,16.8918,16.8742,16.8859,89200.0
2008-05-29 12:00:00,28.77,28.79,28.76,28.79,184800.0,16.8859,16.8977,16.8801,16.8977,184800.0
2008-05-29 12:05:00,28.78,28.79,28.75,28.75,131800.0,16.8918,16.8977,16.8742,16.8742,131800.0
2008-05-29 12:10:00,28.75,28.77,28.75,28.75,98400.0,16.8742,16.8859,16.8742,16.8742,98400.0
2008-05-29 12:15:00,28.75,28.78,28.74,28.77,101200.0,16.8742,16.8918,16.8683,16.8859,101200.0
2008-05-29 12:20:00,28.78,28.8,28.77,28.79,128800.0,16.8918,16.9035,16.8859,16.8977,128800.0
2008-05-29 12:25:00,28.79,28.81,28.79,28.79,128600.0,16.8977,16.9094,16.8977,16.8977,128600.0
2008-05-29 12:30:00,28.79,28.83,28.78,28.8,190800.0,16.8977,16.9211,16.8918,16.9035,190800.0
2008-05-29 12:35:00,28.8,28.86,28.8,28.86,157400.0,16.9035,16.9387,16.9035,16.9387,157400.0
2008-05-29 12:40:00,28.86,28.88,28.84,28.88,130400.0,16.9387,16.9505,16.927,16.9505,130400.0
2008-05-29 12:45:00,28.88,28.88,28.87,28.88,108800.0,16.9505,16.9505,16.9446,16.9505,108800.0
2008-05-29 12:50:00,28.87,28.88,28.86,28.88,83400.0,16.9446,16.9505,16.9387,16.9505,83400.0
2008-05-29 12:55:00,28.88,28.89,28.86,28.87,88400.0,16.9505,16.9564,16.9387,16.9446,88400.0
2008-05-29 13:00:00,28.88,28.91,28.86,28.91,155200.0,16.9505,16.9681,16.9387,16.9681,155200.0
2008-05-29 13:05:00,28.91,28.94,28.9,28.93,189000.0,16.9681,16.9857,16.9622,16.9798,189000.0
2008-05-29 13:10:00,28.93,28.93,28.91,28.92,107000.0,16.9798,16.9798,16.9681,16.974,107000.0
2008-05-29 13:15:00,28.92,28.92,28.91,28.91,122200.0,16.974,16.974,16.9681,16.9681,122200.0
2008-05-29 13:20:00,28.91,28.92,28.9,28.91,125400.0,16.9681,16.974,16.9622,16.9681,125400.0
2008-05-29 13:25:00,28.92,28.92,28.87,28.9,170000.0,16.974,16.974,16.9446,16.9622,170000.0
2008-05-29 13:30:00,28.9,28.92,28.89,28.92,128200.0,16.9622,16.974,16.9564,16.974,128200.0
2008-05-29 13:35:00,28.92,28.93,28.91,28.93,108200.0,16.974,16.9798,16.9681,16.9798,108200.0
2008-05-29 13:40:00,28.93,28.96,28.92,28.94,307800.0,16.9798,16.9974,16.974,16.9857,307800.0
2008-05-29 13:45:00,28.93,28.97,28.93,28.95,248000.0,16.9798,17.0033,16.9798,16.9916,248000.0
2008-05-29 13:50:00,28.95,28.95,28.94,28.95,109800.0,16.9916,16.9916,16.9857,16.9916,109800.0
2008-05-29 13:55:00,28.95,28.95,28.94,28.94,112200.0,16.9916,16.9916,16.9857,16.9857,112200.0
2008-05-29 14:00:00,28.95,28.95,28.93,28.95,117400.0,16.9916,16.9916,16.9798,16.9916,117400.0
2008-05-29 14:05:00,28.95,28.97,28.94,28.96,240600.0,16.9916,17.0033,16.9857,16.9974,240600.0
2008-05-29 14:10:00,28.96,28.97,28.95,28.96,137600.0,16.9974,17.0033,16.9916,16.9974,137600.0
2008-05-29 14:15:00,28.96,29.02,28.96,29.02,336400.0,16.9974,17.0327,16.9974,17.0327,336400.0
2008-05-29 14:20:00,29.01,29.05,29.0,29.0,577200.0,17.0268,17.0503,17.0209,17.0209,577200.0
2008-05-29 14:25:00,29.0,29.01,28.99,29.0,422200.0,17.0209,17.0268,17.015,17.0209,422200.0
2008-05-29 14:30:00,29.0,29.01,29.0,29.01,169800.0,17.0209,17.0268,17.0209,17.0268,169800.0
2008-05-29 14:35:00,29.0,29.03,29.0,29.0,361400.0,17.0209,17.0385,17.0209,17.0209,361400.0
2008-05-29 14:40:00,29.0,29.03,29.0,29.02,170800.0,17.0209,17.0385,17.0209,17.0327,170800.0
2008-05-29 14:45:00,29.02,29.06,29.0,29.02,679800.0,17.0327,17.0561,17.0209,17.0327,679800.0
2008-05-29 14:50:00,29.02,29.07,28.99,28.99,817800.0,17.0327,17.062,17.015,17.015,817800.0
2008-05-29 14:55:00,28.99,29.0,28.95,28.99,450600.0,17.015,17.0209,16.9916,17.015,450600.0
2008-05-29 15:00:00,28.98,29.0,28.98,29.0,269000.0,17.0092,17.0209,17.0092,17.0209,269000.0
2008-05-29 15:05:00,29.0,29.0,28.99,29.0,339200.0,17.0209,17.0209,17.015,17.0209,339200.0
2008-05-29 15:10:00,29.0,29.0,28.95,28.96,299000.0,17.0209,17.0209,16.9916,16.9974,299000.0
2008-05-29 15:15:00,28.96,28.98,28.95,28.97,229400.0,16.9974,17.0092,16.9916,17.0033,229400.0
2008-05-29 15:20:00,28.97,28.99,28.95,28.97,207000.0,17.0033,17.015,16.9916,17.0033,207000.0
2008-05-29 15:25:00,28.97,28.97,28.94,28.95,140000.0,17.0033,17.0033,16.9857,16.9916,140000.0
2008-05-29 15:30:00,28.95,28.99,28.95,28.99,346800.0,16.9916,17.015,16.9916,17.015,346800.0
2008-05-29 15:35:00,28.99,29.0,28.97,29.0,416000.0,17.015,17.0209,17.0033,17.0209,416000.0
2008-05-29 15:40:00,29.0,29.0,28.98,28.99,220000.0,17.0209,17.0209,17.0092,17.015,220000.0
2008-05-29 15:45:00,28.99,28.99,28.98,28.98,297000.0,17.015,17.015,17.0092,17.0092,297000.0
2008-05-29 15:50:00,28.98,29.02,28.98,28.98,793600.0,17.0092,17.0327,17.0092,17.0092,793600.0
2008-05-29 15:55:00,28.98,28.99,28.93,28.93,1910200.0,17.0092,17.015,16.9798,16.9798,1910200.0
2008-05-30 09:30:00,28.85,28.98,28.85,28.85,270600.0,16.9329,17.0092,16.9329,16.9329,270600.0
2008-05-30 09:35:00,28.85,28.91,28.85,28.88,125600.0,16.9329,16.9681,16.9329,16.9505,125600.0
2008-05-30 09:40:00,28.88,28.93,28.84,28.92,176800.0,16.9505,16.9798,16.927,16.974,176800.0
2008-05-30 09:45:00,28.93,28.95,28.91,28.95,357600.0,16.9798,16.9916,16.9681,16.9916,357600.0
2008-05-30 09:50:00,28.95,28.95,28.88,28.89,299400.0,16.9916,16.9916,16.9505,16.9564,299400.0
2008-05-30 09:55:00,28.89,28.89,28.82,28.82,220000.0,16.9564,16.9564,16.9153,16.9153,220000.0
2008-05-30 10:00:00,28.82,28.88,28.81,28.88,228000.0,16.9153,16.9505,16.9094,16.9505,228000.0
2008-05-30 10:05:00,28.88,28.89,28.84,28.86,157200.0,16.9505,16.9564,16.927,16.9387,157200.0
2008-05-30 10:10:00,28.86,28.88,28.82,28.88,164200.0,16.9387,16.9505,16.9153,16.9505,164200.0
2008-05-30 10:15:00,28.88,28.91,28.88,28.9,144600.0,16.9505,16.9681,16.9505,16.9622,144600.0
2008-05-30 10:20:00,28.91,28.96,28.89,28.96,166600.0,16.9681,16.9974,16.9564,16.9974,166600.0
2008-05-30 10:25:00,28.96,29.0,28.96,28.97,162000.0,16.9974,17.0209,16.9974,17.0033,162000.0
2008-05-30 10:30:00,28.97,28.98,28.91,28.91,128400.0,17.0033,17.0092,16.9681,16.9681,128400.0
2008-05-30 10:35:00,28.91,28.95,28.89,28.95,225000.0,16.9681,16.9916,16.9564,16.9916,225000.0
2008-05-30 10:40:00,28.96,28.96,28.92,28.93,122000.0,16.9974,16.9974,16.974,16.9798,122000.0
2008-05-30 10:45:00,28.93,28.93,28.91,28.91,153600.0,16.9798,16.9798,16.9681,16.9681,153600.0
2008-05-30 10:50:00,28.91,28.92,28.87,28.88,162800.0,16.9681,16.974,16.9446,16.9505,162800.0
2008-05-30 10:55:00,28.88,28.88,28.84,28.84,104000.0,16.9505,16.9505,16.927,16.927,104000.0
2008-05-30 11:00:00,28.84,28.85,28.82,28.84,894000.0,16.927,16.9329,16.9153,16.927,894000.0
2008-05-30 11:05:00,28.84,28.85,28.79,28.79,154000.0,16.927,16.9329,16.8977,16.8977,154000.0
2008-05-30 11:10:00,28.79,28.79,28.71,28.72,351400.0,16.8977,16.8977,16.8507,16.8566,351400.0
2008-05-30 11:15:00,28.71,28.72,28.69,28.7,221400.0,16.8507,16.8566,16.839,16.8448,221400.0
2008-05-30 11:20:00,28.7,28.72,28.68,28.71,283600.0,16.8448,16.8566,16.8331,16.8507,283600.0
2008-05-30 11:25:00,28.71,28.71,28.67,28.67,228000.0,16.8507,16.8507,16.8272,16.8272,228000.0
2008-05-30 11:30:00,28.67,28.7,28.65,28.67,382800.0,16.8272,16.8448,16.8155,16.8272,382800.0
2008-05-30 11:35:00,28.67,28.71,28.67,28.68,230400.0,16.8272,16.8507,16.8272,16.8331,230400.0
2008-05-30 11:40:00,28.68,28.7,28.68,28.7,147800.0,16.8331,16.8448,16.8331,16.8448,147800.0
2008-05-30 11:45:00,28.69,28.7,28.68,28.68,99800.0,16.839,16.8448,16.8331,16.8331,99800.0
2008-05-30 11:50:00,28.68,28.7,28.68,28.69,162600.0,16.8331,16.8448,16.8331,16.839,162600.0
2008-05-30 11:55:00,28.69,28.7,28.67,28.68,191000.0,16.839,16.8448,16.8272,16.8331,191000.0
2008-05-30 12:00:00,28.68,28.68,28.65,28.67,207800.0,16.8331,16.8331,16.8155,16.8272,207800.0
2008-05-30 12:05:00,28.67,28.67,28.65,28.65,127400.0,16.8272,16.8272,16.8155,16.8155,127400.0
2008-05-30 12:10:00,28.65,28.66,28.65,28.66,87600.0,16.8155,16.8214,16.8155,16.8214,87600.0
2008-05-30 12:15:00,28.66,28.66,28.64,28.65,133600.0,16.8214,16.8214,16.8096,16.8155,133600.0
2008-05-30 12:20:00,28.66,28.68,28.63,28.64,168200.0,16.8214,16.8331,16.8038,16.8096,168200.0
2008-05-30 12:25:00,28.65,28.68,28.63,28.64,266200.0,16.8155,16.8331,16.8038,16.8096,266200.0
2008-05-30 12:30:00,28.64,28.68,28.64,28.67,298200.0,16.8096,16.8331,16.8096,16.8272,298200.0
2008-05-30 12:35:00,28.67,28.69,28.66,28.68,150800.0,16.8272,16.839,16.8214,16.8331,150800.0
2008-05-30 12:40:00,28.68,28.7,28.65,28.65,157200.0,16.8331,16.8448,16.8155,16.8155,157200.0
2008-05-30 12:45:00,28.65,28.66,28.63,28.64,157400.0,16.8155,16.8214,16.8038,16.8096,157400.0
2008-05-30 12:50:00,28.64,28.66,28.64,28.65,224000.0,16.8096,16.8214,16.8096,16.8155,224000.0
2008-05-30 12:55:00,28.65,28.67,28.64,28.67,182800.0,16.8155,16.8272,16.8096,16.8272,182800.0
2008-05-30 13:00:00,28.67,28.69,28.67,28.68,110000.0,16.8272,16.839,16.8272,16.8331,110000.0
2008-05-30 13:05:00,28.68,28.69,28.67,28.67,131000.0,16.8331,16.839,16.8272,16.8272,131000.0
2008-05-30 13:10:00,28.67,28.68,28.65,28.67,140800.0,16.8272,16.8331,16.8155,16.8272,140800.0
2008-05-30 13:15:00,28.68,28.68,28.67,28.68,186200.0,16.8331,16.8331,16.8272,16.8331,186200.0
2008-05-30 13:20:00,28.67,28.7,28.67,28.7,214200.0,16.8272,16.8448,16.8272,16.8448,214200.0
2008-05-30 13:25:00,28.7,28.71,28.69,28.7,612400.0,16.8448,16.8507,16.839,16.8448,612400.0
2008-05-30 13:30:00,28.71,28.72,28.7,28.72,95600.0,16.8507,16.8566,16.8448,16.8566,95600.0
2008-05-30 13:35:00,28.72,28.72,28.65,28.66,306000.0,16.8566,16.8566,16.8155,16.8214,306000.0
2008-05-30 13:40:00,28.66,28.68,28.65,28.67,444000.0,16.8214,16.8331,16.8155,16.8272,444000.0
2008-05-30 13:45:00,28.66,28.67,28.64,28.65,156800.0,16.8214,16.8272,16.8096,16.8155,156800.0
2008-05-30 13:50:00,28.65,28.67,28.65,28.65,139200.0,16.8155,16.8272,16.8155,16.8155,139200.0
2008-05-30 13:55:00,28.66,28.67,28.65,28.66,178000.0,16.8214,16.8272,16.8155,16.8214,178000.0
2008-05-30 14:00:00,28.66,28.67,28.63,28.64,209200.0,16.8214,16.8272,16.8038,16.8096,209200.0
2008-05-30 14:05:00,28.64,28.66,28.6,28.61,291400.0,16.8096,16.8214,16.7861,16.792,291400.0
2008-05-30 14:10:00,28.61,28.62,28.59,28.6,297600.0,16.792,16.7979,16.7803,16.7861,297600.0
2008-05-30 14:15:00,28.61,28.62,28.6,28.61,156200.0,16.792,16.7979,16.7861,16.792,156200.0
2008-05-30 14:20:00,28.61,28.62,28.6,28.61,163800.0,16.792,16.7979,16.7861,16.792,163800.0
2008-05-30 14:25:00,28.61,28.62,28.61,28.61,132600.0,16.792,16.7979,16.792,16.792,132600.0
2008-05-30 14:30:00,28.61,28.62,28.6,28.61,268000.0,16.792,16.7979,16.7861,16.792,268000.0
2008-05-30 14:35:00,28.61,28.62,28.6,28.6,137000.0,16.792,16.7979,16.7861,16.7861,137000.0
2008-05-30 14:40:00,28.61,28.64,28.59,28.64,210000.0,16.792,16.8096,16.7803,16.8096,210000.0
2008-05-30 14:45:00,28.64,28.65,28.63,28.63,275600.0,16.8096,16.8155,16.8038,16.8038,275600.0
2008-05-30 14:50:00,28.63,28.64,28.63,28.64,136600.0,16.8038,16.8096,16.8038,16.8096,136600.0
2008-05-30 14:55:00,28.64,28.64,28.61,28.63,217600.0,16.8096,16.8096,16.792,16.8038,217600.0
2008-05-30 15:00:00,28.64,28.64,28.63,28.63,160200.0,16.8096,16.8096,16.8038,16.8038,160200.0
2008-05-30 15:05:00,28.63,28.65,28.6,28.61,397800.0,16.8038,16.8155,16.7861,16.792,397800.0
2008-05-30 15:10:00,28.61,28.64,28.61,28.64,163600.0,16.792,16.8096,16.792,16.8096,163600.0
2008-05-30 15:15:00,28.64,28.65,28.6,28.61,349200.0,16.8096,16.8155,16.7861,16.792,349200.0
2008-05-30 15:20:00,28.61,28.63,28.61,28.61,269400.0,16.792,16.8038,16.792,16.792,269400.0
2008-05-30 15:25:00,28.61,28.61,28.58,28.58,372200.0,16.792,16.792,16.7744,16.7744,372200.0
2008-05-30 15:30:00,28.58,28.58,28.52,28.52,743200.0,16.7744,16.7744,16.7392,16.7392,743200.0
2008-05-30 15:35:00,28.53,28.6,28.51,28.59,482600.0,16.7451,16.7861,16.7333,16.7803,482600.0
2008-05-30 15:40:00,28.59,28.61,28.58,28.61,354000.0,16.7803,16.792,16.7744,16.792,354000.0
2008-05-30 15:45:00,28.61,28.67,28.61,28.66,571600.0,16.792,16.8272,16.792,16.8214,571600.0
2008-05-30 15:50:00,28.66,28.68,28.65,28.68,558200.0,16.8214,16.8331,16.8155,16.8331,558200.0
2008-05-30 15:55:00,28.68,28.68,28.6,28.61,1562200.0,16.8331,16.8331,16.7861,16.792,1562200.0
2008-06-02 09:30:00,28.53,28.68,28.49,28.49,518400.0,16.7451,16.8331,16.7216,16.7216,518400.0
2008-06-02 09:35:00,28.49,28.49,28.43,28.46,193800.0,16.7216,16.7216,16.6864,16.704,193800.0
2008-06-02 09:40:00,28.46,28.53,28.43,28.49,290200.0,16.704,16.7451,16.6864,16.7216,290200.0
2008-06-02 09:45:00,28.49,28.51,28.46,28.47,183200.0,16.7216,16.7333,16.704,16.7098,183200.0
2008-06-02 09:50:00,28.46,28.49,28.44,28.45,163400.0,16.704,16.7216,16.6922,16.6981,163400.0
2008-06-02 09:55:00,28.44,28.46,28.42,28.46,180600.0,16.6922,16.704,16.6805,16.704,180600.0
2008-06-02 10:00:00,28.46,28.49,28.42,28.45,256000.0,16.704,16.7216,16.6805,16.6981,256000.0
2008-06-02 10:05:00,28.46,28.46,28.43,28.45,174600.0,16.704,16.704,16.6864,16.6981,174600.0
2008-06-02 10:10:00,28.45,28.46,28.42,28.43,146800.0,16.6981,16.704,16.6805,16.6864,146800.0
2008-06-02 10:15:00,28.43,28.43,28.39,28.41,146200.0,16.6864,16.6864,16.6629,16.6746,146200.0
2008-06-02 10:20:00,28.41,28.43,28.39,28.41,221600.0,16.6746,16.6864,16.6629,16.6746,221600.0
2008-06-02 10:25:00,28.41,28.43,28.41,28.43,206800.0,16.6746,16.6864,16.6746,16.6864,206800.0
2008-06-02 10:30:00,28.42,28.43,28.38,28.38,181200.0,16.6805,16.6864,16.657,16.657,181200.0
2008-06-02 10:35:00,28.38,28.39,28.35,28.36,259800.0,16.657,16.6629,16.6394,16.6453,259800.0
2008-06-02 10:40:00,28.36,28.37,28.35,28.36,147000.0,16.6453,16.6512,16.6394,16.6453,147000.0
2008-06-02 10:45:00,28.36,28.36,28.35,28.36,84200.0,16.6453,16.6453,16.6394,16.6453,84200.0
2008-06-02 10:50:00,28.36,28.37,28.35,28.36,102400.0,16.6453,16.6512,16.6394,16.6453,102400.0
2008-06-02 10:55:00,28.36,28.38,28.33,28.33,213400.0,16.6453,16.657,16.6277,16.6277,213400.0
2008-06-02 11:00:00,28.33,28.34,28.29,28.29,327200.0,16.6277,16.6335,16.6042,16.6042,327200.0
2008-06-02 11:05:00,28.29,28.32,28.29,28.32,155200.0,16.6042,16.6218,16.6042,16.6218,155200.0
2008-06-02 11:10:00,28.32,28.35,28.31,28.35,328400.0,16.6218,16.6394,16.6159,16.6394,328400.0
2008-06-02 11:15:00,28.34,28.38,28.34,28.37,305400.0,16.6335,16.657,16.6335,16.6512,305400.0
2008-06-02 11:20:00,28.37,28.4,28.36,28.37,154000.0,16.6512,16.6688,16.6453,16.6512,154000.0
2008-06-02 11:25:00,28.36,28.37,28.3,28.3,220600.0,16.6453,16.6512,16.6101,16.6101,220600.0
2008-06-02 11:30:00,28.3,28.31,28.28,28.31,117600.0,16.6101,16.6159,16.5983,16.6159,117600.0
2008-06-02 11:35:00,28.31,28.31,28.25,28.27,238000.0,16.6159,16.6159,16.5807,16.5925,238000.0
2008-06-02 11:40:00,28.27,28.28,28.26,28.27,87000.0,16.5925,16.5983,16.5866,16.5925,87000.0
2008-06-02 11:45:00,28.27,28.33,28.27,28.33,200200.0,16.5925,16.6277,16.5925,16.6277,200200.0
2008-06-02 11:50:00,28.33,28.35,28.32,28.35,55600.0,16.6277,16.6394,16.6218,16.6394,55600.0
2008-06-02 11:55:00,28.34,28.36,28.33,28.33,125600.0,16.6335,16.6453,16.6277,16.6277,125600.0
2008-06-02 12:00:00,28.33,28.33,28.29,28.3,125600.0,16.6277,16.6277,16.6042,16.6101,125600.0
2008-06-02 12:05:00,28.29,28.34,28.29,28.31,121800.0,16.6042,16.6335,16.6042,16.6159,121800.0
2008-06-02 12:10:00,28.3,28.36,28.3,28.35,114400.0,16.6101,16.6453,16.6101,16.6394,114400.0
2008-06-02 12:15:00,28.34,28.36,28.33,28.34,98200.0,16.6335,16.6453,16.6277,16.6335,98200.0
2008-06-02 12:20:00,28.34,28.35,28.33,28.34,71200.0,16.6335,16.6394,16.6277,16.6335,71200.0
2008-06-02 12:25:00,28.34,28.34,28.32,28.33,63400.0,16.6335,16.6335,16.6218,16.6277,63400.0
2008-06-02 12:30:00,28.33,28.34,28.28,28.29,132800.0,16.6277,16.6335,16.5983,16.6042,132800.0
2008-06-02 12:35:00,28.29,28.29,28.23,28.25,393800.0,16.6042,16.6042,16.569,16.5807,393800.0
2008-06-02 12:40:00,28.25,28.27,28.23,28.26,278800.0,16.5807,16.5925,16.569,16.5866,278800.0
2008-06-02 12:45:00,28.26,28.27,28.24,28.25,186600.0,16.5866,16.5925,16.5749,16.5807,186600.0
2008-06-02 12:50:00,28.25,28.26,28.24,28.25,141600.0,16.5807,16.5866,16.5749,16.5807,141600.0
2008-06-02 12:55:00,28.25,28.29,28.25,28.28,254400.0,16.5807,16.6042,16.5807,16.5983,254400.0
2008-06-02 13:00:00,28.28,28.33,28.28,28.33,134800.0,16.5983,16.6277,16.5983,16.6277,134800.0
2008-06-02 13:05:00,28.33,28.34,28.3,28.32,193200.0,16.6277,16.6335,16.6101,16.6218,193200.0
2008-06-02 13:10:00,28.32,28.4,28.32,28.39,225200.0,16.6218,16.6688,16.6218,16.6629,225200.0
2008-06-02 13:15:00,28.39,28.4,28.35,28.35,253200.0,16.6629,16.6688,16.6394,16.6394,253200.0
2008-06-02 13:20:00,28.34,28.38,28.34,28.35,154000.0,16.6335,16.657,16.6335,16.6394,154000.0
2008-06-02 13:25:00,28.36,28.38,28.34,28.35,225400.0,16.6453,16.657,16.6335,16.6394,225400.0
2008-06-02 13:30:00,28.36,28.36,28.29,28.29,165600.0,16.6453,16.6453,16.6042,16.6042,165600.0
2008-06-02 13:35:00,28.29,28.31,28.29,28.3,109600.0,16.6042,16.6159,16.6042,16.6101,109600.0
2008-06-02 13:40:00,28.3,28.3,28.28,28.29,143200.0,16.6101,16.6101,16.5983,16.6042,143200.0
2008-06-02 13:45:00,28.29,28.29,28.24,28.27,232400.0,16.6042,16.6042,16.5749,16.5925,232400.0
2008-06-02 13:50:00,28.27,28.29,28.27,28.29,176600.0,16.5925,16.6042,16.5925,16.6042,176600.0
2008-06-02 13:55:00,28.29,28.32,28.29,28.32,68400.0,16.6042,16.6218,16.6042,16.6218,68400.0
2008-06-02 14:00:00,28.32,28.33,28.3,28.3,92200.0,16.6218,16.6277,16.6101,16.6101,92200.0
2008-06-02 14:05:00,28.3,28.33,28.3,28.33,80200.0,16.6101,16.6277,16.6101,16.6277,80200.0
2008-06-02 14:10:00,28.33,28.33,28.3,28.3,105000.0,16.6277,16.6277,16.6101,16.6101,105000.0
2008-06-02 14:15:00,28.3,28.31,28.3,28.3,161400.0,16.6101,16.6159,16.6101,16.6101,161400.0
2008-06-02 14:20:00,28.3,28.34,28.3,28.34,131600.0,16.6101,16.6335,16.6101,16.6335,131600.0
2008-06-02 14:25:00,28.34,28.37,28.33,28.36,216200.0,16.6335,16.6512,16.6277,16.6453,216200.0
2008-06-02 14:30:00,28.36,28.38,28.34,28.35,249400.0,16.6453,16.657,16.6335,16.6394,249400.0
2008-06-02 14:35:00,28.35,28.38,28.34,28.36,132200.0,16.6394,16.657,16.6335,16.6453,132200.0
2008-06-02 14:40:00,28.36,28.39,28.36,28.38,101400.0,16.6453,16.6629,16.6453,16.657,101400.0
2008-06-02 14:45:00,28.38,28.4,28.38,28.39,172200.0,16.657,16.6688,16.657,16.6629,172200.0
2008-06-02 14:50:00,28.39,28.43,28.39,28.43,197600.0,16.6629,16.6864,16.6629,16.6864,197600.0
2008-06-02 14:55:00,28.42,28.44,28.41,28.43,287600.0,16.6805,16.6922,16.6746,16.6864,287600.0
2008-06-02 15:00:00,28.43,28.46,28.41,28.46,323400.0,16.6864,16.704,16.6746,16.704,323400.0
2008-06-02 15:05:00,28.46,28.46,28.41,28.42,335600.0,16.704,16.704,16.6746,16.6805,335600.0
2008-06-02 15:10:00,28.41,28.42,28.39,28.4,179600.0,16.6746,16.6805,16.6629,16.6688,179600.0
2008-06-02 15:15:00,28.4,28.43,28.38,28.43,202000.0,16.6688,16.6864,16.657,16.6864,202000.0
2008-06-02 15:20:00,28.43,28.46,28.42,28.46,235600.0,16.6864,16.704,16.6805,16.704,235600.0
2008-06-02 15:25:00,28.46,28.5,28.45,28.49,379600.0,16.704,16.7275,16.6981,16.7216,379600.0
2008-06-02 15:30:00,28.49,28.5,28.46,28.47,219000.0,16.7216,16.7275,16.704,16.7098,219000.0
2008-06-02 15:35:00,28.47,28.47,28.43,28.43,349600.0,16.7098,16.7098,16.6864,16.6864,349600.0
2008-06-02 15:40:00,28.43,28.5,28.43,28.49,533400.0,16.6864,16.7275,16.6864,16.7216,533400.0
2008-06-02 15:45:00,28.49,28.52,28.49,28.52,459600.0,16.7216,16.7392,16.7216,16.7392,459600.0
2008-06-02 15:50:00,28.51,28.54,28.5,28.53,629200.0,16.7333,16.7509,16.7275,16.7451,629200.0
2008-06-02 15:55:00,28.53,28.55,28.48,28.49,638800.0,16.7451,16.7568,16.7157,16.7216,638800.0
2008-06-03 09:30:00,28.43,28.5,28.41,28.47,265400.0,16.6864,16.7275,16.6746,16.7098,265400.0
2008-06-03 09:35:00,28.47,28.47,28.41,28.46,121000.0,16.7098,16.7098,16.6746,16.704,121000.0
2008-06-03 09:40:00,28.45,28.5,28.42,28.45,163600.0,16.6981,16.7275,16.6805,16.6981,163600.0
2008-06-03 09:45:00,28.45,28.47,28.42,28.45,123400.0,16.6981,16.7098,16.6805,16.6981,123400.0
2008-06-03 09:50:00,28.43,28.48,28.43,28.45,128400.0,16.6864,16.7157,16.6864,16.6981,128400.0
2008-06-03 09:55:00,28.45,28.5,28.45,28.48,182800.0,16.6981,16.7275,16.6981,16.7157,182800.0
2008-06-03 10:00:00,28.48,28.6,28.48,28.59,338400.0,16.7157,16.7861,16.7157,16.7803,338400.0
2008-06-03 10:05:00,28.59,28.63,28.59,28.62,119200.0,16.7803,16.8038,16.7803,16.7979,119200.0
2008-06-03 10:10:00,28.62,28.63,28.56,28.6,227200.0,16.7979,16.8038,16.7627,16.7861,227200.0
2008-06-03 10:15:00,28.6,28.61,28.54,28.55,160600.0,16.7861,16.792,16.7509,16.7568,160600.0
2008-06-03 10:20:00,28.55,28.57,28.51,28.51,107400.0,16.7568,16.7685,16.7333,16.7333,107400.0
2008-06-03 10:25:00,28.51,28.53,28.43,28.43,148400.0,16.7333,16.7451,16.6864,16.6864,148400.0
2008-06-03 10:30:00,28.43,28.43,28.4,28.43,211600.0,16.6864,16.6864,16.6688,16.6864,211600.0
2008-06-03 10:35:00,28.42,28.43,28.4,28.43,129200.0,16.6805,16.6864,16.6688,16.6864,129200.0
2008-06-03 10:40:00,28.44,28.45,28.42,28.43,122800.0,16.6922,16.6981,16.6805,16.6864,122800.0
2008-06-03 10:45:00,28.43,28.43,28.4,28.4,83000.0,16.6864,16.6864,16.6688,16.6688,83000.0
2008-06-03 10:50:00,28.41,28.44,28.4,28.43,98400.0,16.6746,16.6922,16.6688,16.6864,98400.0
2008-06-03 10:55:00,28.43,28.49,28.43,28.49,128000.0,16.6864,16.7216,16.6864,16.7216,128000.0
2008-06-03 11:00:00,28.49,28.5,28.48,28.49,113000.0,16.7216,16.7275,16.7157,16.7216,113000.0
2008-06-03 11:05:00,28.49,28.5,28.48,28.48,103600.0,16.7216,16.7275,16.7157,16.7157,103600.0
2008-06-03 11:10:00,28.48,28.52,28.48,28.52,173200.0,16.7157,16.7392,16.7157,16.7392,173200.0
2008-06-03 11:15:00,28.53,28.57,28.5,28.53,133000.0,16.7451,16.7685,16.7275,16.7451,133000.0
2008-06-03 11:20:00,28.53,28.54,28.52,28.53,84600.0,16.7451,16.7509,16.7392,16.7451,84600.0
2008-06-03 11:25:00,28.53,28.53,28.5,28.5,137600.0,16.7451,16.7451,16.7275,16.7275,137600.0
2008-06-03 11:30:00,28.5,28.5,28.47,28.47,113000.0,16.7275,16.7275,16.7098,16.7098,113000.0
2008-06-03 11:35:00,28.48,28.49,28.46,28.48,110200.0,16.7157,16.7216,16.704,16.7157,110200.0
2008-06-03 11:40:00,28.48,28.49,28.44,28.45,193800.0,16.7157,16.7216,16.6922,16.6981,193800.0
2008-06-03 11:45:00,28.45,28.45,28.42,28.42,116800.0,16.6981,16.6981,16.6805,16.6805,116800.0
2008-06-03 11:50:00,28.42,28.45,28.4,28.43,154000.0,16.6805,16.6981,16.6688,16.6864,154000.0
2008-06-03 11:55:00,28.43,28.43,28.4,28.42,95600.0,16.6864,16.6864,16.6688,16.6805,95600.0
2008-06-03 12:00:00,28.42,28.43,28.4,28.41,118800.0,16.6805,16.6864,16.6688,16.6746,118800.0
2008-06-03 12:05:00,28.41,28.43,28.41,28.41,79800.0,16.6746,16.6864,16.6746,16.6746,79800.0
2008-06-03 12:10:00,28.42,28.43,28.39,28.39,106800.0,16.6805,16.6864,16.6629,16.6629,106800.0
2008-06-03 12:15:00,28.39,28.4,28.38,28.39,83000.0,16.6629,16.6688,16.657,16.6629,83000.0
2008-06-03 12:20:00,28.39,28.4,28.38,28.38,91400.0,16.6629,16.6688,16.657,16.657,91400.0
2008-06-03 12:25:00,28.38,28.38,28.35,28.37,140000.0,16.657,16.657,16.6394,16.6512,140000.0
2008-06-03 12:30:00,28.37,28.37,28.34,28.34,206600.0,16.6512,16.6512,16.6335,16.6335,206600.0
2008-06-03 12:35:00,28.34,28.35,28.32,28.32,162200.0,16.6335,16.6394,16.6218,16.6218,162200.0
2008-06-03 12:40:00,28.32,28.33,28.27,28.27,178200.0,16.6218,16.6277,16.5925,16.5925,178200.0
2008-06-03 12:45:00,28.27,28.3,28.26,28.26,160200.0,16.5925,16.6101,16.5866,16.5866,160200.0
2008-06-03 12:50:00,28.27,28.3,28.26,28.29,211200.0,16.5925,16.6101,16.5866,16.6042,211200.0
2008-06-03 12:55:00,28.29,28.29,28.24,28.25,235400.0,16.6042,16.6042,16.5749,16.5807,235400.0
2008-06-03 13:00:00,28.25,28.26,28.24,28.24,148800.0,16.5807,16.5866,16.5749,16.5749,148800.0
2008-06-03 13:05:00,28.24,28.27,28.23,28.24,160600.0,16.5749,16.5925,16.569,16.5749,160600.0
2008-06-03 13:10:00,28.25,28.27,28.24,28.25,169200.0,16.5807,16.5925,16.5749,16.5807,169200.0
2008-06-03 13:15:00,28.26,28.31,28.25,28.31,163000.0,16.5866,16.6159,16.5807,16.6159,163000.0
2008-06-03 13:20:00,28.31,28.34,28.3,28.31,141800.0,16.6159,16.6335,16.6101,16.6159,141800.0
2008-06-03 13:25:00,28.3,28.32,28.25,28.25,226200.0,16.6101,16.6218,16.5807,16.5807,226200.0
2008-06-03 13:30:00,28.25,28.25,28.23,28.24,428600.0,16.5807,16.5807,16.569,16.5749,428600.0
2008-06-03 13:35:00,28.25,28.26,28.22,28.24,139000.0,16.5807,16.5866,16.5631,16.5749,139000.0
2008-06-03 13:40:00,28.24,28.26,28.22,28.25,94600.0,16.5749,16.5866,16.5631,16.5807,94600.0
2008-06-03 13:45:00,28.26,28.26,28.22,28.23,155400.0,16.5866,16.5866,16.5631,16.569,155400.0
2008-06-03 13:50:00,28.24,28.25,28.2,28.22,185800.0,16.5749,16.5807,16.5514,16.5631,185800.0
2008-06-03 13:55:00,28.22,28.22,28.17,28.19,429600.0,16.5631,16.5631,16.5338,16.5455,429600.0
2008-06-03 14:00:00,28.18,28.2,28.18,28.18,176800.0,16.5396,16.5514,16.5396,16.5396,176800.0
2008-06-03 14:05:00,28.18,28.22,28.15,28.22,263200.0,16.5396,16.5631,16.522,16.5631,263200.0
2008-06-03 14:10:00,28.22,28.25,28.22,28.23,150000.0,16.5631,16.5807,16.5631,16.569,150000.0
2008-06-03 14:15:00,28.23,28.24,28.21,28.22,277600.0,16.569,16.5749,16.5572,16.5631,277600.0
2008-06-03 14:20:00,28.22,28.24,28.2,28.21,208400.0,16.5631,16.5749,16.5514,16.5572,208400.0
2008-06-03 14:25:00,28.21,28.22,28.17,28.21,242800.0,16.5572,16.5631,16.5338,16.5572,242800.0
2008-06-03 14:30:00,28.21,28.25,28.2,28.24,335800.0,16.5572,16.5807,16.5514,16.5749,335800.0
2008-06-03 14:35:00,28.24,28.29,28.24,28.24,155800.0,16.5749,16.6042,16.5749,16.5749,155800.0
2008-06-03 14:40:00,28.25,28.25,28.23,28.25,148800.0,16.5807,16.5807,16.569,16.5807,148800.0
2008-06-03 14:45:00,28.25,28.27,28.25,28.27,81600.0,16.5807,16.5925,16.5807,16.5925,81600.0
2008-06-03 14:50:00,28.27,28.28,28.22,28.22,113600.0,16.5925,16.5983,16.5631,16.5631,113600.0
2008-06-03 14:55:00,28.22,28.22,28.2,28.21,131000.0,16.5631,16.5631,16.5514,16.5572,131000.0
2008-06-03 15:00:00,28.21,28.25,28.18,28.21,515600.0,16.5572,16.5807,16.5396,16.5572,515600.0
2008-06-03 15:05:00,28.21,28.23,28.18,28.2,529400.0,16.5572,16.569,16.5396,16.5514,529400.0
2008-06-03 15:10:00,28.2,28.22,28.18,28.18,355600.0,16.5514,16.5631,16.5396,16.5396,355600.0
2008-06-03 15:15:00,28.19,28.21,28.17,28.21,201800.0,16.5455,16.5572,16.5338,16.5572,201800.0
2008-06-03 15:20:00,28.21,28.24,28.2,28.23,247400.0,16.5572,16.5749,16.5514,16.569,247400.0
2008-06-03 15:25:00,28.23,28.24,28.2,28.22,410600.0,16.569,16.5749,16.5514,16.5631,410600.0
2008-06-03 15:30:00,28.21,28.27,28.2,28.25,435400.0,16.5572,16.5925,16.5514,16.5807,435400.0
2008-06-03 15:35:00,28.25,28.29,28.24,28.25,705200.0,16.5807,16.6042,16.5749,16.5807,705200.0
2008-06-03 15:40:00,28.26,28.27,28.23,28.23,452800.0,16.5866,16.5925,16.569,16.569,452800.0
2008-06-03 15:45:00,28.23,28.25,28.22,28.24,338400.0,16.569,16.5807,16.5631,16.5749,338400.0
2008-06-03 15:50:00,28.25,28.25,28.21,28.23,523600.0,16.5807,16.5807,16.5572,16.569,523600.0
2008-06-03 15:55:00,28.23,28.24,28.2,28.21,785200.0,16.569,16.5749,16.5514,16.5572,785200.0
2008-06-04 09:30:00,28.13,28.42,28.13,28.32,542400.0,16.5103,16.6805,16.5103,16.6218,542400.0
2008-06-04 09:35:00,28.32,28.4,28.26,28.39,302800.0,16.6218,16.6688,16.5866,16.6629,302800.0
2008-06-04 09:40:00,28.39,28.49,28.37,28.47,332200.0,16.6629,16.7216,16.6512,16.7098,332200.0
2008-06-04 09:45:00,28.47,28.49,28.44,28.48,336800.0,16.7098,16.7216,16.6922,16.7157,336800.0
2008-06-04 09:50:00,28.48,28.49,28.44,28.44,266600.0,16.7157,16.7216,16.6922,16.6922,266600.0
2008-06-04 09:55:00,28.44,28.46,28.41,28.46,198200.0,16.6922,16.704,16.6746,16.704,198200.0
2008-06-04 10:00:00,28.46,28.47,28.36,28.4,321000.0,16.704,16.7098,16.6453,16.6688,321000.0
2008-06-04 10:05:00,28.4,28.41,28.38,28.4,218000.0,16.6688,16.6746,16.657,16.6688,218000.0
2008-06-04 10:10:00,28.4,28.43,28.38,28.42,132600.0,16.6688,16.6864,16.657,16.6805,132600.0
2008-06-04 10:15:00,28.42,28.43,28.39,28.4,208600.0,16.6805,16.6864,16.6629,16.6688,208600.0
2008-06-04 10:20:00,28.39,28.42,28.38,28.4,141200.0,16.6629,16.6805,16.657,16.6688,141200.0
2008-06-04 10:25:00,28.4,28.46,28.39,28.45,153200.0,16.6688,16.704,16.6629,16.6981,153200.0
2008-06-04 10:30:00,28.45,28.46,28.38,28.38,144200.0,16.6981,16.704,16.657,16.657,144200.0
2008-06-04 10:35:00,28.38,28.45,28.33,28.4,326600.0,16.657,16.6981,16.6277,16.6688,326600.0
2008-06-04 10:40:00,28.4,28.4,28.33,28.36,237000.0,16.6688,16.6688,16.6277,16.6453,237000.0
2008-06-04 10:45:00,28.36,28.4,28.35,28.36,137600.0,16.6453,16.6688,16.6394,16.6453,137600.0
2008-06-04 10:50:00,28.36,28.4,28.36,28.38,108400.0,16.6453,16.6688,16.6453,16.657,108400.0
2008-06-04 10:55:00,28.38,28.4,28.35,28.35,199800.0,16.657,16.6688,16.6394,16.6394,199800.0
2008-06-04 11:00:00,28.35,28.37,28.34,28.35,166800.0,16.6394,16.6512,16.6335,16.6394,166800.0
2008-06-04 11:05:00,28.35,28.42,28.35,28.41,134800.0,16.6394,16.6805,16.6394,16.6746,134800.0
2008-06-04 11:10:00,28.41,28.43,28.39,28.39,116400.0,16.6746,16.6864,16.6629,16.6629,116400.0
2008-06-04 11:15:00,28.39,28.42,28.39,28.41,152800.0,16.6629,16.6805,16.6629,16.6746,152800.0
2008-06-04 11:20:00,28.4,28.42,28.38,28.41,221200.0,16.6688,16.6805,16.657,16.6746,221200.0
2008-06-04 11:25:00,28.41,28.43,28.4,28.43,158600.0,16.6746,16.6864,16.6688,16.6864,158600.0
2008-06-04 11:30:00,28.43,28.43,28.4,28.43,110600.0,16.6864,16.6864,16.6688,16.6864,110600.0
2008-06-04 11:35:00,28.43,28.43,28.41,28.41,73400.0,16.6864,16.6864,16.6746,16.6746,73400.0
2008-06-04 11:40:00,28.42,28.42,28.4,28.41,93400.0,16.6805,16.6805,16.6688,16.6746,93400.0
2008-06-04 11:45:00,28.41,28.41,28.4,28.4,48200.0,16.6746,16.6746,16.6688,16.6688,48200.0
2008-06-04 11:50:00,28.4,28.43,28.4,28.42,115600.0,16.6688,16.6864,16.6688,16.6805,115600.0
2008-06-04 11:55:00,28.42,28.43,28.41,28.41,73400.0,16.6805,16.6864,16.6746,16.6746,73400.0
2008-06-04 12:00:00,28.41,28.41,28.39,28.39,138400.0,16.6746,16.6746,16.6629,16.6629,138400.0
2008-06-04 12:05:00,28.39,28.39,28.36,28.36,75600.0,16.6629,16.6629,16.6453,16.6453,75600.0
2008-06-04 12:10:00,28.37,28.38,28.36,28.36,197400.0,16.6512,16.657,16.6453,16.6453,197400.0
2008-06-04 12:15:00,28.36,28.37,28.36,28.37,52400.0,16.6453,16.6512,16.6453,16.6512,52400.0
2008-06-04 12:20:00,28.37,28.37,28.35,28.36,140800.0,16.6512,16.6512,16.6394,16.6453,140800.0
2008-06-04 12:25:00,28.35,28.36,28.31,28.31,127000.0,16.6394,16.6453,16.6159,16.6159,127000.0
2008-06-04 12:30:00,28.31,28.34,28.31,28.32,153400.0,16.6159,16.6335,16.6159,16.6218,153400.0
2008-06-04 12:35:00,28.32,28.33,28.26,28.28,231400.0,16.6218,16.6277,16.5866,16.5983,231400.0
2008-06-04 12:40:00,28.28,28.28,28.24,28.24,179800.0,16.5983,16.5983,16.5749,16.5749,179800.0
2008-06-04 12:45:00,28.24,28.27,28.24,28.25,207200.0,16.5749,16.5925,16.5749,16.5807,207200.0
2008-06-04 12:50:00,28.25,28.25,28.24,28.25,173200.0,16.5807,16.5807,16.5749,16.5807,173200.0
2008-06-04 12:55:00,28.25,28.25,28.22,28.24,171400.0,16.5807,16.5807,16.5631,16.5749,171400.0
2008-06-04 13:00:00,28.24,28.25,28.24,28.25,94400.0,16.5749,16.5807,16.5749,16.5807,94400.0
2008-06-04 13:05:00,28.25,28.25,28.2,28.23,181600.0,16.5807,16.5807,16.5514,16.569,181600.0
2008-06-04 13:10:00,28.23,28.26,28.23,28.25,130400.0,16.569,16.5866,16.569,16.5807,130400.0
2008-06-04 13:15:00,28.25,28.27,28.24,28.24,81000.0,16.5807,16.5925,16.5749,16.5749,81000.0
2008-06-04 13:20:00,28.24,28.27,28.24,28.25,115200.0,16.5749,16.5925,16.5749,16.5807,115200.0
2008-06-04 13:25:00,28.25,28.28,28.25,28.28,110800.0,16.5807,16.5983,16.5807,16.5983,110800.0
2008-06-04 13:30:00,28.27,28.31,28.27,28.29,131600.0,16.5925,16.6159,16.5925,16.6042,131600.0
2008-06-04 13:35:00,28.29,28.3,28.29,28.3,43200.0,16.6042,16.6101,16.6042,16.6101,43200.0
2008-06-04 13:40:00,28.3,28.31,28.29,28.3,117600.0,16.6101,16.6159,16.6042,16.6101,117600.0
2008-06-04 13:45:00,28.3,28.32,28.29,28.29,77200.0,16.6101,16.6218,16.6042,16.6042,77200.0
2008-06-04 13:50:00,28.29,28.33,28.28,28.31,91000.0,16.6042,16.6277,16.5983,16.6159,91000.0
2008-06-04 13:55:00,28.31,28.32,28.3,28.31,67600.0,16.6159,16.6218,16.6101,16.6159,67600.0
2008-06-04 14:00:00,28.3,28.32,28.28,28.31,98400.0,16.6101,16.6218,16.5983,16.6159,98400.0
2008-06-04 14:05:00,28.31,28.31,28.27,28.27,73800.0,16.6159,16.6159,16.5925,16.5925,73800.0
2008-06-04 14:10:00,28.27,28.3,28.21,28.22,170400.0,16.5925,16.6101,16.5572,16.5631,170400.0
2008-06-04 14:15:00,28.21,28.25,28.2,28.21,152200.0,16.5572,16.5807,16.5514,16.5572,152200.0
2008-06-04 14:20:00,28.21,28.27,28.2,28.27,101800.0,16.5572,16.5925,16.5514,16.5925,101800.0
2008-06-04 14:25:00,28.27,28.29,28.25,28.27,82200.0,16.5925,16.6042,16.5807,16.5925,82200.0
2008-06-04 14:30:00,28.27,28.29,28.25,28.27,99200.0,16.5925,16.6042,16.5807,16.5925,99200.0
2008-06-04 14:35:00,28.27,28.31,28.27,28.31,78800.0,16.5925,16.6159,16.5925,16.6159,78800.0
2008-06-04 14:40:00,28.31,28.33,28.28,28.31,108400.0,16.6159,16.6277,16.5983,16.6159,108400.0
2008-06-04 14:45:00,28.3,28.31,28.23,28.25,296600.0,16.6101,16.6159,16.569,16.5807,296600.0
2008-06-04 14:50:00,28.25,28.26,28.18,28.2,263800.0,16.5807,16.5866,16.5396,16.5514,263800.0
2008-06-04 14:55:00,28.2,28.22,28.17,28.21,305200.0,16.5514,16.5631,16.5338,16.5572,305200.0
2008-06-04 15:00:00,28.2,28.23,28.18,28.2,129400.0,16.5514,16.569,16.5396,16.5514,129400.0
2008-06-04 15:05:00,28.21,28.25,28.2,28.23,130000.0,16.5572,16.5807,16.5514,16.569,130000.0
2008-06-04 15:10:00,28.24,28.25,28.19,28.23,151000.0,16.5749,16.5807,16.5455,16.569,151000.0
2008-06-04 15:15:00,28.23,28.32,28.23,28.25,380600.0,16.569,16.6218,16.569,16.5807,380600.0
2008-06-04 15:20:00,28.25,28.28,28.24,28.28,127600.0,16.5807,16.5983,16.5749,16.5983,127600.0
2008-06-04 15:25:00,28.28,28.3,28.25,28.29,250200.0,16.5983,16.6101,16.5807,16.6042,250200.0
2008-06-04 15:30:00,28.29,28.29,28.27,28.29,211800.0,16.6042,16.6042,16.5925,16.6042,211800.0
2008-06-04 15:35:00,28.28,28.31,28.28,28.29,165000.0,16.5983,16.6159,16.5983,16.6042,165000.0
2008-06-04 15:40:00,28.29,28.3,28.25,28.28,210000.0,16.6042,16.6101,16.5807,16.5983,210000.0
2008-06-04 15:45:00,28.28,28.37,28.28,28.34,353000.0,16.5983,16.6512,16.5983,16.6335,353000.0
2008-06-04 15:50:00,28.35,28.36,28.32,28.34,395800.0,16.6394,16.6453,16.6218,16.6335,395800.0
2008-06-04 15:55:00,28.35,28.36,28.32,28.33,374000.0,16.6394,16.6453,16.6218,16.6277,374000.0
2008-06-05 09:30:00,28.38,28.43,28.23,28.29,504000.0,16.657,16.6864,16.569,16.6042,504000.0
2008-06-05 09:35:00,28.29,28.33,28.24,28.33,194400.0,16.6042,16.6277,16.5749,16.6277,194400.0
2008-06-05 09:40:00,28.33,28.4,28.31,28.34,218000.0,16.6277,16.6688,16.6159,16.6335,218000.0
2008-06-05 09:45:00,28.35,28.4,28.34,28.4,144600.0,16.6394,16.6688,16.6335,16.6688,144600.0
2008-06-05 09:50:00,28.4,28.45,28.4,28.41,232000.0,16.6688,16.6981,16.6688,16.6746,232000.0
2008-06-05 09:55:00,28.42,28.46,28.42,28.44,162400.0,16.6805,16.704,16.6805,16.6922,162400.0
2008-06-05 10:00:00,28.44,28.45,28.36,28.36,213800.0,16.6922,16.6981,16.6453,16.6453,213800.0
2008-06-05 10:05:00,28.36,28.42,28.36,28.42,175600.0,16.6453,16.6805,16.6453,16.6805,175600.0
2008-06-05 10:10:00,28.42,28.48,28.41,28.43,185000.0,16.6805,16.7157,16.6746,16.6864,185000.0
2008-06-05 10:15:00,28.43,28.48,28.43,28.44,457200.0,16.6864,16.7157,16.6864,16.6922,457200.0
2008-06-05 10:20:00,28.43,28.44,28.41,28.41,179000.0,16.6864,16.6922,16.6746,16.6746,179000.0
2008-06-05 10:25:00,28.42,28.44,28.37,28.38,285200.0,16.6805,16.6922,16.6512,16.657,285200.0
2008-06-05 10:30:00,28.38,28.43,28.38,28.41,141200.0,16.657,16.6864,16.657,16.6746,141200.0
2008-06-05 10:35:00,28.4,28.42,28.38,28.4,193200.0,16.6688,16.6805,16.657,16.6688,193200.0
2008-06-05 10:40:00,28.4,28.43,28.37,28.43,359800.0,16.6688,16.6864,16.6512,16.6864,359800.0
2008-06-05 10:45:00,28.43,28.48,28.42,28.48,207000.0,16.6864,16.7157,16.6805,16.7157,207000.0
2008-06-05 10:50:00,28.48,28.49,28.44,28.47,247000.0,16.7157,16.7216,16.6922,16.7098,247000.0
2008-06-05 10:55:00,28.47,28.48,28.42,28.45,76800.0,16.7098,16.7157,16.6805,16.6981,76800.0
2008-06-05 11:00:00,28.45,28.48,28.45,28.48,140000.0,16.6981,16.7157,16.6981,16.7157,140000.0
2008-06-05 11:05:00,28.48,28.49,28.45,28.45,238400.0,16.7157,16.7216,16.6981,16.6981,238400.0
2008-06-05 11:10:00,28.45,28.5,28.45,28.5,225200.0,16.6981,16.7275,16.6981,16.7275,225200.0
2008-06-05 11:15:00,28.5,28.54,28.5,28.52,232000.0,16.7275,16.7509,16.7275,16.7392,232000.0
2008-06-05 11:20:00,28.52,28.53,28.5,28.51,147400.0,16.7392,16.7451,16.7275,16.7333,147400.0
2008-06-05 11:25:00,28.51,28.58,28.51,28.56,208800.0,16.7333,16.7744,16.7333,16.7627,208800.0
2008-06-05 11:30:00,28.56,28.56,28.5,28.51,229200.0,16.7627,16.7627,16.7275,16.7333,229200.0
2008-06-05 11:35:00,28.52,28.54,28.5,28.53,171400.0,16.7392,16.7509,16.7275,16.7451,171400.0
2008-06-05 11:40:00,28.53,28.55,28.51,28.54,198000.0,16.7451,16.7568,16.7333,16.7509,198000.0
2008-06-05 11:45:00,28.54,28.59,28.54,28.55,333600.0,16.7509,16.7803,16.7509,16.7568,333600.0
2008-06-05 11:50:00,28.55,28.56,28.53,28.55,117200.0,16.7568,16.7627,16.7451,16.7568,117200.0
2008-06-05 11:55:00,28.54,28.55,28.52,28.52,153000.0,16.7509,16.7568,16.7392,16.7392,153000.0
2008-06-05 12:00:00,28.52,28.58,28.5,28.57,197200.0,16.7392,16.7744,16.7275,16.7685,197200.0
2008-06-05 12:05:00,28.56,28.56,28.53,28.55,101400.0,16.7627,16.7627,16.7451,16.7568,101400.0
2008-06-05 12:10:00,28.55,28.56,28.54,28.55,90400.0,16.7568,16.7627,16.7509,16.7568,90400.0
2008-06-05 12:15:00,28.55,28.57,28.54,28.56,121000.0,16.7568,16.7685,16.7509,16.7627,121000.0
2008-06-05 12:20:00,28.56,28.61,28.56,28.6,187000.0,16.7627,16.792,16.7627,16.7861,187000.0
2008-06-05 12:25:00,28.6,28.63,28.58,28.59,247600.0,16.7861,16.8038,16.7744,16.7803,247600.0
2008-06-05 12:30:00,28.59,28.63,28.59,28.63,164800.0,16.7803,16.8038,16.7803,16.8038,164800.0
2008-06-05 12:35:00,28.63,28.63,28.58,28.61,252400.0,16.8038,16.8038,16.7744,16.792,252400.0
2008-06-05 12:40:00,28.61,28.63,28.58,28.58,138000.0,16.792,16.8038,16.7744,16.7744,138000.0
2008-06-05 12:45:00,28.58,28.59,28.57,28.57,62000.0,16.7744,16.7803,16.7685,16.7685,62000.0
2008-06-05 12:50:00,28.57,28.58,28.56,28.57,80400.0,16.7685,16.7744,16.7627,16.7685,80400.0
2008-06-05 12:55:00,28.57,28.58,28.56,28.57,111600.0,16.7685,16.7744,16.7627,16.7685,111600.0
2008-06-05 13:00:00,28.57,28.57,28.55,28.55,134000.0,16.7685,16.7685,16.7568,16.7568,134000.0
2008-06-05 13:05:00,28.55,28.55,28.5,28.52,108200.0,16.7568,16.7568,16.7275,16.7392,108200.0
2008-06-05 13:10:00,28.52,28.53,28.49,28.5,170800.0,16.7392,16.7451,16.7216,16.7275,170800.0
2008-06-05 13:15:00,28.5,28.52,28.5,28.5,93600.0,16.7275,16.7392,16.7275,16.7275,93600.0
2008-06-05 13:20:00,28.5,28.5,28.48,28.48,234000.0,16.7275,16.7275,16.7157,16.7157,234000.0
2008-06-05 13:25:00,28.49,28.54,28.48,28.5,139600.0,16.7216,16.7509,16.7157,16.7275,139600.0
2008-06-05 13:30:00,28.5,28.54,28.5,28.51,172800.0,16.7275,16.7509,16.7275,16.7333,172800.0
2008-06-05 13:35:00,28.52,28.52,28.5,28.52,104200.0,16.7392,16.7392,16.7275,16.7392,104200.0
2008-06-05 13:40:00,28.52,28.54,28.5,28.53,98400.0,16.7392,16.7509,16.7275,16.7451,98400.0
2008-06-05 13:45:00,28.53,28.54,28.5,28.52,99800.0,16.7451,16.7509,16.7275,16.7392,99800.0
2008-06-05 13:50:00,28.52,28.53,28.48,28.48,179200.0,16.7392,16.7451,16.7157,16.7157,179200.0
2008-06-05 13:55:00,28.48,28.5,28.46,28.48,172200.0,16.7157,16.7275,16.704,16.7157,172200.0
2008-06-05 14:00:00,28.48,28.48,28.45,28.46,172200.0,16.7157,16.7157,16.6981,16.704,172200.0
2008-06-05 14:05:00,28.46,28.5,28.45,28.5,153600.0,16.704,16.7275,16.6981,16.7275,153600.0
2008-06-05 14:10:00,28.5,28.5,28.47,28.47,134200.0,16.7275,16.7275,16.7098,16.7098,134200.0
2008-06-05 14:15:00,28.47,28.48,28.47,28.47,81200.0,16.7098,16.7157,16.7098,16.7098,81200.0
2008-06-05 14:20:00,28.47,28.48,28.43,28.45,364600.0,16.7098,16.7157,16.6864,16.6981,364600.0
2008-06-05 14:25:00,28.45,28.47,28.43,28.43,133400.0,16.6981,16.7098,16.6864,16.6864,133400.0
2008-06-05 14:30:00,28.43,28.48,28.43,28.45,157400.0,16.6864,16.7157,16.6864,16.6981,157400.0
2008-06-05 14:35:00,28.45,28.46,28.43,28.45,81200.0,16.6981,16.704,16.6864,16.6981,81200.0
2008-06-05 14:40:00,28.45,28.45,28.43,28.45,84800.0,16.6981,16.6981,16.6864,16.6981,84800.0
2008-06-05 14:45:00,28.45,28.49,28.45,28.48,96400.0,16.6981,16.7216,16.6981,16.7157,96400.0
2008-06-05 14:50:00,28.48,28.49,28.48,28.49,69600.0,16.7157,16.7216,16.7157,16.7216,69600.0
2008-06-05 14:55:00,28.49,28.52,28.49,28.52,115000.0,16.7216,16.7392,16.7216,16.7392,115000.0
2008-06-05 15:00:00,28.52,28.54,28.5,28.52,149200.0,16.7392,16.7509,16.7275,16.7392,149200.0
2008-06-05 15:05:00,28.52,28.6,28.5,28.59,185400.0,16.7392,16.7861,16.7275,16.7803,185400.0
2008-06-05 15:10:00,28.59,28.59,28.55,28.55,187600.0,16.7803,16.7803,16.7568,16.7568,187600.0
2008-06-05 15:15:00,28.55,28.56,28.51,28.51,153200.0,16.7568,16.7627,16.7333,16.7333,153200.0
2008-06-05 15:20:00,28.51,28.53,28.5,28.52,161200.0,16.7333,16.7451,16.7275,16.7392,161200.0
2008-06-05 15:25:00,28.52,28.53,28.5,28.5,149200.0,16.7392,16.7451,16.7275,16.7275,149200.0
2008-06-05 15:30:00,28.5,28.53,28.5,28.53,305200.0,16.7275,16.7451,16.7275,16.7451,305200.0
2008-06-05 15:35:00,28.53,28.55,28.52,28.53,186200.0,16.7451,16.7568,16.7392,16.7451,186200.0
2008-06-05 15:40:00,28.53,28.53,28.5,28.53,262200.0,16.7451,16.7451,16.7275,16.7451,262200.0
2008-06-05 15:45:00,28.53,28.54,28.52,28.54,164200.0,16.7451,16.7509,16.7392,16.7509,164200.0
2008-06-05 15:50:00,28.54,28.58,28.54,28.56,304600.0,16.7509,16.7744,16.7509,16.7627,304600.0
2008-06-05 15:55:00,28.56,28.61,28.56,28.57,425200.0,16.7627,16.792,16.7627,16.7685,425200.0
2008-06-06 09:30:00,28.5,28.56,28.25,28.36,422000.0,16.7275,16.7627,16.5807,16.6453,422000.0
2008-06-06 09:35:00,28.36,28.39,28.3,28.37,298400.0,16.6453,16.6629,16.6101,16.6512,298400.0
2008-06-06 09:40:00,28.37,28.38,28.31,28.33,243800.0,16.6512,16.657,16.6159,16.6277,243800.0
2008-06-06 09:45:00,28.33,28.38,28.28,28.28,186400.0,16.6277,16.657,16.5983,16.5983,186400.0
2008-06-06 09:50:00,28.29,28.34,28.28,28.31,271000.0,16.6042,16.6335,16.5983,16.6159,271000.0
2008-06-06 09:55:00,28.31,28.35,28.29,28.29,254800.0,16.6159,16.6394,16.6042,16.6042,254800.0
2008-06-06 10:00:00,28.29,28.34,28.22,28.25,438600.0,16.6042,16.6335,16.5631,16.5807,438600.0
2008-06-06 10:05:00,28.25,28.27,28.21,28.25,353800.0,16.5807,16.5925,16.5572,16.5807,353800.0
2008-06-06 10:10:00,28.25,28.27,28.23,28.24,255000.0,16.5807,16.5925,16.569,16.5749,255000.0
2008-06-06 10:15:00,28.25,28.28,28.24,28.25,188400.0,16.5807,16.5983,16.5749,16.5807,188400.0
2008-06-06 10:20:00,28.25,28.32,28.25,28.32,139400.0,16.5807,16.6218,16.5807,16.6218,139400.0
2008-06-06 10:25:00,28.33,28.33,28.25,28.3,155800.0,16.6277,16.6277,16.5807,16.6101,155800.0
2008-06-06 10:30:00,28.3,28.3,28.25,28.29,175200.0,16.6101,16.6101,16.5807,16.6042,175200.0
2008-06-06 10:35:00,28.29,28.34,28.28,28.31,216400.0,16.6042,16.6335,16.5983,16.6159,216400.0
2008-06-06 10:40:00,28.31,28.34,28.3,28.32,373200.0,16.6159,16.6335,16.6101,16.6218,373200.0
2008-06-06 10:45:00,28.32,28.34,28.3,28.34,183800.0,16.6218,16.6335,16.6101,16.6335,183800.0
2008-06-06 10:50:00,28.34,28.4,28.33,28.38,213000.0,16.6335,16.6688,16.6277,16.657,213000.0
2008-06-06 10:55:00,28.38,28.39,28.34,28.35,180400.0,16.657,16.6629,16.6335,16.6394,180400.0
2008-06-06 11:00:00,28.34,28.35,28.3,28.33,204200.0,16.6335,16.6394,16.6101,16.6277,204200.0
2008-06-06 11:05:00,28.34,28.34,28.22,28.25,310200.0,16.6335,16.6335,16.5631,16.5807,310200.0
2008-06-06 11:10:00,28.25,28.27,28.2,28.21,181600.0,16.5807,16.5925,16.5514,16.5572,181600.0
2008-06-06 11:15:00,28.21,28.23,28.2,28.22,160000.0,16.5572,16.569,16.5514,16.5631,160000.0
2008-06-06 11:20:00,28.23,28.25,28.22,28.23,108400.0,16.569,16.5807,16.5631,16.569,108400.0
2008-06-06 11:25:00,28.23,28.24,28.2,28.21,220600.0,16.569,16.5749,16.5514,16.5572,220600.0
2008-06-06 11:30:00,28.21,28.25,28.21,28.21,95400.0,16.5572,16.5807,16.5572,16.5572,95400.0
2008-06-06 11:35:00,28.21,28.27,28.21,28.25,116400.0,16.5572,16.5925,16.5572,16.5807,116400.0
2008-06-06 11:40:00,28.25,28.25,28.2,28.21,109800.0,16.5807,16.5807,16.5514,16.5572,109800.0
2008-06-06 11:45:00,28.22,28.25,28.21,28.22,139800.0,16.5631,16.5807,16.5572,16.5631,139800.0
2008-06-06 11:50:00,28.22,28.23,28.2,28.22,54600.0,16.5631,16.569,16.5514,16.5631,54600.0
2008-06-06 11:55:00,28.22,28.22,28.18,28.18,126400.0,16.5631,16.5631,16.5396,16.5396,126400.0
2008-06-06 12:00:00,28.18,28.18,28.16,28.16,100000.0,16.5396,16.5396,16.5279,16.5279,100000.0
2008-06-06 12:05:00,28.16,28.17,28.14,28.14,156600.0,16.5279,16.5338,16.5162,16.5162,156600.0
2008-06-06 12:10:00,28.14,28.17,28.14,28.16,99000.0,16.5162,16.5338,16.5162,16.5279,99000.0
2008-06-06 12:15:00,28.16,28.17,28.13,28.14,104600.0,16.5279,16.5338,16.5103,16.5162,104600.0
2008-06-06 12:20:00,28.14,28.15,28.12,28.13,160000.0,16.5162,16.522,16.5044,16.5103,160000.0
2008-06-06 12:25:00,28.13,28.14,28.12,28.13,182800.0,16.5103,16.5162,16.5044,16.5103,182800.0
2008-06-06 12:30:00,28.13,28.15,28.13,28.13,71600.0,16.5103,16.522,16.5103,16.5103,71600.0
2008-06-06 12:35:00,28.14,28.16,28.13,28.14,128400.0,16.5162,16.5279,16.5103,16.5162,128400.0
2008-06-06 12:40:00,28.14,28.16,28.14,28.14,87400.0,16.5162,16.5279,16.5162,16.5162,87400.0
2008-06-06 12:45:00,28.14,28.16,28.14,28.14,132200.0,16.5162,16.5279,16.5162,16.5162,132200.0
2008-06-06 12:50:00,28.15,28.15,28.12,28.13,249200.0,16.522,16.522,16.5044,16.5103,249200.0
2008-06-06 12:55:00,28.13,28.13,28.12,28.13,130800.0,16.5103,16.5103,16.5044,16.5103,130800.0
2008-06-06 13:00:00,28.13,28.14,28.09,28.1,420600.0,16.5103,16.5162,16.4868,16.4927,420600.0
2008-06-06 13:05:00,28.1,28.1,28.08,28.08,154800.0,16.4927,16.4927,16.4809,16.4809,154800.0
2008-06-06 13:10:00,28.08,28.11,28.07,28.1,264200.0,16.4809,16.4986,16.4751,16.4927,264200.0
2008-06-06 13:15:00,28.1,28.1,28.01,28.02,315600.0,16.4927,16.4927,16.4399,16.4457,315600.0
2008-06-06 13:20:00,28.02,28.09,28.02,28.07,300400.0,16.4457,16.4868,16.4457,16.4751,300400.0
2008-06-06 13:25:00,28.07,28.08,28.03,28.05,222400.0,16.4751,16.4809,16.4516,16.4633,222400.0
2008-06-06 13:30:00,28.05,28.06,28.01,28.06,333200.0,16.4633,16.4692,16.4399,16.4692,333200.0
2008-06-06 13:35:00,28.05,28.13,28.04,28.07,614200.0,16.4633,16.5103,16.4575,16.4751,614200.0
2008-06-06 13:40:00,28.07,28.09,28.06,28.07,321000.0,16.4751,16.4868,16.4692,16.4751,321000.0
2008-06-06 13:45:00,28.07,28.11,28.05,28.07,457400.0,16.4751,16.4986,16.4633,16.4751,457400.0
2008-06-06 13:50:00,28.07,28.08,28.02,28.05,263000.0,16.4751,16.4809,16.4457,16.4633,263000.0
2008-06-06 13:55:00,28.06,28.08,28.05,28.07,169400.0,16.4692,16.4809,16.4633,16.4751,169400.0
2008-06-06 14:00:00,28.07,28.07,28.03,28.04,183600.0,16.4751,16.4751,16.4516,16.4575,183600.0
2008-06-06 14:05:00,28.04,28.06,28.0,28.02,336000.0,16.4575,16.4692,16.434,16.4457,336000.0
2008-06-06 14:10:00,28.02,28.06,27.99,28.0,330000.0,16.4457,16.4692,16.4281,16.434,330000.0
2008-06-06 14:15:00,28.0,28.05,27.97,28.03,398400.0,16.434,16.4633,16.4164,16.4516,398400.0
2008-06-06 14:20:00,28.03,28.04,28.0,28.0,280600.0,16.4516,16.4575,16.434,16.434,280600.0
2008-06-06 14:25:00,28.0,28.04,27.97,28.02,273400.0,16.434,16.4575,16.4164,16.4457,273400.0
2008-06-06 14:30:00,28.02,28.06,28.0,28.0,345200.0,16.4457,16.4692,16.434,16.434,345200.0
2008-06-06 14:35:00,28.01,28.03,27.99,28.0,311600.0,16.4399,16.4516,16.4281,16.434,311600.0
2008-06-06 14:40:00,28.0,28.02,27.99,28.02,158800.0,16.434,16.4457,16.4281,16.4457,158800.0
2008-06-06 14:45:00,28.02,28.02,28.0,28.0,133400.0,16.4457,16.4457,16.434,16.434,133400.0
2008-06-06 14:50:00,28.0,28.02,27.98,27.98,168600.0,16.434,16.4457,16.4223,16.4223,168600.0
2008-06-06 14:55:00,27.98,28.02,27.98,28.0,209200.0,16.4223,16.4457,16.4223,16.434,209200.0
2008-06-06 15:00:00,28.0,28.05,28.0,28.02,238200.0,16.434,16.4633,16.434,16.4457,238200.0
2008-06-06 15:05:00,28.02,28.05,28.0,28.04,226200.0,16.4457,16.4633,16.434,16.4575,226200.0
2008-06-06 15:10:00,28.04,28.06,28.02,28.03,295400.0,16.4575,16.4692,16.4457,16.4516,295400.0
2008-06-06 15:15:00,28.03,28.03,27.97,27.98,507000.0,16.4516,16.4516,16.4164,16.4223,507000.0
2008-06-06 15:20:00,27.99,27.99,27.95,27.96,330600.0,16.4281,16.4281,16.4046,16.4105,330600.0
2008-06-06 15:25:00,27.95,27.96,27.88,27.93,645600.0,16.4046,16.4105,16.3636,16.3929,645600.0
2008-06-06 15:30:00,27.93,27.94,27.89,27.93,526400.0,16.3929,16.3988,16.3694,16.3929,526400.0
2008-06-06 15:35:00,27.93,28.02,27.92,27.95,561600.0,16.3929,16.4457,16.387,16.4046,561600.0
2008-06-06 15:40:00,27.95,27.97,27.91,27.93,724000.0,16.4046,16.4164,16.3812,16.3929,724000.0
2008-06-06 15:45:00,27.93,27.95,27.93,27.93,367600.0,16.3929,16.4046,16.3929,16.3929,367600.0
2008-06-06 15:50:00,27.93,27.96,27.92,27.93,669200.0,16.3929,16.4105,16.387,16.3929,669200.0
2008-06-06 15:55:00,27.93,27.95,27.87,27.87,1096000.0,16.3929,16.4046,16.3577,16.3577,1096000.0
2008-06-09 09:30:00,27.75,28.13,27.75,28.0,576800.0,16.2873,16.5103,16.2873,16.434,576800.0
2008-06-09 09:35:00,28.0,28.04,27.98,28.0,185400.0,16.434,16.4575,16.4223,16.434,185400.0
2008-06-09 09:40:00,28.02,28.05,27.89,28.0,235800.0,16.4457,16.4633,16.3694,16.434,235800.0
2008-06-09 09:45:00,28.0,28.02,27.98,28.0,139400.0,16.434,16.4457,16.4223,16.434,139400.0
2008-06-09 09:50:00,28.0,28.05,27.99,28.03,262600.0,16.434,16.4633,16.4281,16.4516,262600.0
2008-06-09 09:55:00,28.03,28.05,28.0,28.03,194400.0,16.4516,16.4633,16.434,16.4516,194400.0
2008-06-09 10:00:00,28.04,28.11,28.0,28.03,448400.0,16.4575,16.4986,16.434,16.4516,448400.0
2008-06-09 10:05:00,28.03,28.04,27.95,27.96,232600.0,16.4516,16.4575,16.4046,16.4105,232600.0
2008-06-09 10:10:00,27.96,27.99,27.92,27.98,228200.0,16.4105,16.4281,16.387,16.4223,228200.0
2008-06-09 10:15:00,27.98,28.04,27.97,28.03,282400.0,16.4223,16.4575,16.4164,16.4516,282400.0
2008-06-09 10:20:00,28.03,28.08,28.01,28.02,233200.0,16.4516,16.4809,16.4399,16.4457,233200.0
2008-06-09 10:25:00,28.02,28.03,27.96,28.0,199200.0,16.4457,16.4516,16.4105,16.434,199200.0
2008-06-09 10:30:00,28.0,28.03,27.98,28.01,258800.0,16.434,16.4516,16.4223,16.4399,258800.0
2008-06-09 10:35:00,28.0,28.0,27.99,27.99,132200.0,16.434,16.434,16.4281,16.4281,132200.0
2008-06-09 10:40:00,27.99,28.0,27.97,28.0,128600.0,16.4281,16.434,16.4164,16.434,128600.0
2008-06-09 10:45:00,28.0,28.0,27.95,27.99,127400.0,16.434,16.434,16.4046,16.4281,127400.0
2008-06-09 10:50:00,28.0,28.0,27.93,27.97,83000.0,16.434,16.434,16.3929,16.4164,83000.0
2008-06-09 10:55:00,27.97,27.97,27.93,27.95,81800.0,16.4164,16.4164,16.3929,16.4046,81800.0
2008-06-09 11:00:00,27.95,27.98,27.93,27.96,151200.0,16.4046,16.4223,16.3929,16.4105,151200.0
2008-06-09 11:05:00,27.97,27.97,27.93,27.93,50800.0,16.4164,16.4164,16.3929,16.3929,50800.0
2008-06-09 11:10:00,27.93,27.99,27.93,27.96,95600.0,16.3929,16.4281,16.3929,16.4105,95600.0
2008-06-09 11:15:00,27.96,27.97,27.93,27.95,72400.0,16.4105,16.4164,16.3929,16.4046,72400.0
2008-06-09 11:20:00,27.95,28.0,27.93,27.99,61200.0,16.4046,16.434,16.3929,16.4281,61200.0
2008-06-09 11:25:00,27.99,27.99,27.93,27.93,72000.0,16.4281,16.4281,16.3929,16.3929,72000.0
2008-06-09 11:30:00,27.93,27.96,27.93,27.93,102000.0,16.3929,16.4105,16.3929,16.3929,102000.0
2008-06-09 11:35:00,27.93,27.95,27.92,27.93,110400.0,16.3929,16.4046,16.387,16.3929,110400.0
2008-06-09 11:40:00,27.93,27.94,27.92,27.92,84600.0,16.3929,16.3988,16.387,16.387,84600.0
2008-06-09 11:45:00,27.93,27.95,27.91,27.95,116800.0,16.3929,16.4046,16.3812,16.4046,116800.0
2008-06-09 11:50:00,27.93,27.95,27.88,27.89,142200.0,16.3929,16.4046,16.3636,16.3694,142200.0
2008-06-09 11:55:00,27.89,27.9,27.84,27.84,173000.0,16.3694,16.3753,16.3401,16.3401,173000.0
2008-06-09 12:00:00,27.85,27.86,27.81,27.83,113200.0,16.346,16.3518,16.3225,16.3342,113200.0
2008-06-09 12:05:00,27.83,27.84,27.81,27.83,85600.0,16.3342,16.3401,16.3225,16.3342,85600.0
2008-06-09 12:10:00,27.83,27.84,27.81,27.81,58600.0,16.3342,16.3401,16.3225,16.3225,58600.0
2008-06-09 12:15:00,27.81,27.84,27.81,27.81,90600.0,16.3225,16.3401,16.3225,16.3225,90600.0
2008-06-09 12:20:00,27.81,27.85,27.8,27.85,86800.0,16.3225,16.346,16.3166,16.346,86800.0
2008-06-09 12:25:00,27.85,27.85,27.81,27.82,46000.0,16.346,16.346,16.3225,16.3283,46000.0
2008-06-09 12:30:00,27.82,27.84,27.81,27.84,230200.0,16.3283,16.3401,16.3225,16.3401,230200.0
2008-06-09 12:35:00,27.84,27.88,27.83,27.86,123800.0,16.3401,16.3636,16.3342,16.3518,123800.0
2008-06-09 12:40:00,27.86,27.91,27.86,27.9,126600.0,16.3518,16.3812,16.3518,16.3753,126600.0
2008-06-09 12:45:00,27.9,27.91,27.89,27.91,85400.0,16.3753,16.3812,16.3694,16.3812,85400.0
2008-06-09 12:50:00,27.91,27.94,27.9,27.93,106000.0,16.3812,16.3988,16.3753,16.3929,106000.0
2008-06-09 12:55:00,27.93,27.93,27.9,27.91,93400.0,16.3929,16.3929,16.3753,16.3812,93400.0
2008-06-09 13:00:00,27.91,27.91,27.86,27.86,88000.0,16.3812,16.3812,16.3518,16.3518,88000.0
2008-06-09 13:05:00,27.86,27.88,27.83,27.86,99200.0,16.3518,16.3636,16.3342,16.3518,99200.0
2008-06-09 13:10:00,27.87,27.9,27.83,27.84,87600.0,16.3577,16.3753,16.3342,16.3401,87600.0
2008-06-09 13:15:00,27.84,27.85,27.79,27.8,233400.0,16.3401,16.346,16.3107,16.3166,233400.0
2008-06-09 13:20:00,27.8,27.81,27.75,27.81,206800.0,16.3166,16.3225,16.2873,16.3225,206800.0
2008-06-09 13:25:00,27.81,27.83,27.76,27.77,412800.0,16.3225,16.3342,16.2931,16.299,412800.0
2008-06-09 13:30:00,27.78,27.81,27.77,27.8,178200.0,16.3049,16.3225,16.299,16.3166,178200.0
2008-06-09 13:35:00,27.8,27.81,27.78,27.8,150200.0,16.3166,16.3225,16.3049,16.3166,150200.0
2008-06-09 13:40:00,27.8,27.8,27.77,27.78,203800.0,16.3166,16.3166,16.299,16.3049,203800.0
2008-06-09 13:45:00,27.78,27.79,27.77,27.78,178600.0,16.3049,16.3107,16.299,16.3049,178600.0
2008-06-09 13:50:00,27.78,27.79,27.76,27.78,225200.0,16.3049,16.3107,16.2931,16.3049,225200.0
2008-06-09 13:55:00,27.78,27.82,27.77,27.82,174200.0,16.3049,16.3283,16.299,16.3283,174200.0
2008-06-09 14:00:00,27.82,27.9,27.8,27.89,353600.0,16.3283,16.3753,16.3166,16.3694,353600.0
2008-06-09 14:05:00,27.89,27.89,27.83,27.85,234400.0,16.3694,16.3694,16.3342,16.346,234400.0
2008-06-09 14:10:00,27.85,27.87,27.81,27.86,208200.0,16.346,16.3577,16.3225,16.3518,208200.0
2008-06-09 14:15:00,27.86,27.86,27.81,27.86,224600.0,16.3518,16.3518,16.3225,16.3518,224600.0
2008-06-09 14:20:00,27.86,27.86,27.81,27.83,323000.0,16.3518,16.3518,16.3225,16.3342,323000.0
2008-06-09 14:25:00,27.83,27.84,27.82,27.84,258200.0,16.3342,16.3401,16.3283,16.3401,258200.0
2008-06-09 14:30:00,27.83,27.85,27.82,27.84,185000.0,16.3342,16.346,16.3283,16.3401,185000.0
2008-06-09 14:35:00,27.84,27.86,27.82,27.86,232200.0,16.3401,16.3518,16.3283,16.3518,232200.0
2008-06-09 14:40:00,27.86,27.86,27.81,27.83,149200.0,16.3518,16.3518,16.3225,16.3342,149200.0
2008-06-09 14:45:00,27.82,27.85,27.81,27.84,196200.0,16.3283,16.346,16.3225,16.3401,196200.0
2008-06-09 14:50:00,27.84,27.86,27.82,27.83,209000.0,16.3401,16.3518,16.3283,16.3342,209000.0
2008-06-09 14:55:00,27.82,27.86,27.82,27.82,209400.0,16.3283,16.3518,16.3283,16.3283,209400.0
2008-06-09 15:00:00,27.83,27.84,27.81,27.82,238400.0,16.3342,16.3401,16.3225,16.3283,238400.0
2008-06-09 15:05:00,27.82,27.85,27.81,27.84,253000.0,16.3283,16.346,16.3225,16.3401,253000.0
2008-06-09 15:10:00,27.84,27.88,27.84,27.87,179000.0,16.3401,16.3636,16.3401,16.3577,179000.0
2008-06-09 15:15:00,27.86,27.88,27.86,27.88,180000.0,16.3518,16.3636,16.3518,16.3636,180000.0
2008-06-09 15:20:00,27.88,27.91,27.86,27.89,228200.0,16.3636,16.3812,16.3518,16.3694,228200.0
2008-06-09 15:25:00,27.89,27.9,27.86,27.89,258000.0,16.3694,16.3753,16.3518,16.3694,258000.0
2008-06-09 15:30:00,27.89,27.93,27.89,27.91,334600.0,16.3694,16.3929,16.3694,16.3812,334600.0
2008-06-09 15:35:00,27.91,27.92,27.86,27.88,352000.0,16.3812,16.387,16.3518,16.3636,352000.0
2008-06-09 15:40:00,27.88,27.95,27.85,27.94,405600.0,16.3636,16.4046,16.346,16.3988,405600.0
2008-06-09 15:45:00,27.95,27.96,27.92,27.93,298400.0,16.4046,16.4105,16.387,16.3929,298400.0
2008-06-09 15:50:00,27.93,27.96,27.93,27.94,398600.0,16.3929,16.4105,16.3929,16.3988,398600.0
2008-06-09 15:55:00,27.93,27.95,27.93,27.95,299200.0,16.3929,16.4046,16.3929,16.4046,299200.0
2008-06-10 09:30:00,28.07,28.38,28.0,28.36,1064600.0,16.4751,16.657,16.434,16.6453,1064600.0
2008-06-10 09:35:00,28.37,28.66,28.36,28.66,977800.0,16.6512,16.8214,16.6453,16.8214,977800.0
2008-06-10 09:40:00,28.66,28.83,28.59,28.75,1582800.0,16.8214,16.9211,16.7803,16.8742,1582800.0
2008-06-10 09:45:00,28.75,28.83,28.68,28.73,961800.0,16.8742,16.9211,16.8331,16.8624,961800.0
2008-06-10 09:50:00,28.74,28.78,28.66,28.74,438000.0,16.8683,16.8918,16.8214,16.8683,438000.0
2008-06-10 09:55:00,28.73,28.78,28.67,28.71,366000.0,16.8624,16.8918,16.8272,16.8507,366000.0
2008-06-10 10:00:00,28.71,28.78,28.68,28.74,434600.0,16.8507,16.8918,16.8331,16.8683,434600.0
2008-06-10 10:05:00,28.75,28.8,28.73,28.75,420200.0,16.8742,16.9035,16.8624,16.8742,420200.0
2008-06-10 10:10:00,28.75,28.81,28.75,28.78,354400.0,16.8742,16.9094,16.8742,16.8918,354400.0
2008-06-10 10:15:00,28.78,28.88,28.78,28.88,489000.0,16.8918,16.9505,16.8918,16.9505,489000.0
2008-06-10 10:20:00,28.88,28.95,28.87,28.91,593200.0,16.9505,16.9916,16.9446,16.9681,593200.0
2008-06-10 10:25:00,28.91,28.92,28.88,28.88,283400.0,16.9681,16.974,16.9505,16.9505,283400.0
2008-06-10 10:30:00,28.88,28.88,28.81,28.87,415200.0,16.9505,16.9505,16.9094,16.9446,415200.0
2008-06-10 10:35:00,28.88,28.88,28.79,28.81,489800.0,16.9505,16.9505,16.8977,16.9094,489800.0
2008-06-10 10:40:00,28.8,28.84,28.79,28.84,308400.0,16.9035,16.927,16.8977,16.927,308400.0
2008-06-10 10:45:00,28.84,28.91,28.84,28.91,487600.0,16.927,16.9681,16.927,16.9681,487600.0
2008-06-10 10:50:00,28.91,28.92,28.9,28.91,306800.0,16.9681,16.974,16.9622,16.9681,306800.0
2008-06-10 10:55:00,28.91,28.95,28.9,28.93,353200.0,16.9681,16.9916,16.9622,16.9798,353200.0
2008-06-10 11:00:00,28.92,28.99,28.92,28.94,576400.0,16.974,17.015,16.974,16.9857,576400.0
2008-06-10 11:05:00,28.93,28.99,28.88,28.9,601200.0,16.9798,17.015,16.9505,16.9622,601200.0
2008-06-10 11:10:00,28.9,28.96,28.9,28.95,259800.0,16.9622,16.9974,16.9622,16.9916,259800.0
2008-06-10 11:15:00,28.95,28.98,28.94,28.95,226400.0,16.9916,17.0092,16.9857,16.9916,226400.0
2008-06-10 11:20:00,28.95,28.99,28.95,28.99,234000.0,16.9916,17.015,16.9916,17.015,234000.0
2008-06-10 11:25:00,28.99,29.0,28.89,28.9,284800.0,17.015,17.0209,16.9564,16.9622,284800.0
2008-06-10 11:30:00,28.9,28.93,28.89,28.93,284400.0,16.9622,16.9798,16.9564,16.9798,284400.0
2008-06-10 11:35:00,28.93,28.94,28.89,28.92,400400.0,16.9798,16.9857,16.9564,16.974,400400.0
2008-06-10 11:40:00,28.92,29.05,28.92,29.04,785000.0,16.974,17.0503,16.974,17.0444,785000.0
2008-06-10 11:45:00,29.04,29.1,29.03,29.09,455400.0,17.0444,17.0796,17.0385,17.0737,455400.0
2008-06-10 11:50:00,29.09,29.1,29.04,29.04,258400.0,17.0737,17.0796,17.0444,17.0444,258400.0
2008-06-10 11:55:00,29.04,29.09,29.04,29.06,278000.0,17.0444,17.0737,17.0444,17.0561,278000.0
2008-06-10 12:00:00,29.05,29.07,29.0,29.0,182400.0,17.0503,17.062,17.0209,17.0209,182400.0
2008-06-10 12:05:00,29.0,29.04,29.0,29.02,157000.0,17.0209,17.0444,17.0209,17.0327,157000.0
2008-06-10 12:10:00,29.02,29.07,29.02,29.05,183800.0,17.0327,17.062,17.0327,17.0503,183800.0
2008-06-10 12:15:00,29.04,29.08,29.04,29.06,170400.0,17.0444,17.0679,17.0444,17.0561,170400.0
2008-06-10 12:20:00,29.06,29.13,29.06,29.11,281200.0,17.0561,17.0972,17.0561,17.0855,281200.0
2008-06-10 12:25:00,29.11,29.13,29.09,29.1,255200.0,17.0855,17.0972,17.0737,17.0796,255200.0
2008-06-10 12:30:00,29.1,29.13,29.08,29.11,224800.0,17.0796,17.0972,17.0679,17.0855,224800.0
2008-06-10 12:35:00,29.11,29.11,29.1,29.1,96400.0,17.0855,17.0855,17.0796,17.0796,96400.0
2008-06-10 12:40:00,29.1,29.12,29.1,29.11,187400.0,17.0796,17.0913,17.0796,17.0855,187400.0
2008-06-10 12:45:00,29.11,29.17,29.11,29.17,292400.0,17.0855,17.1207,17.0855,17.1207,292400.0
2008-06-10 12:50:00,29.17,29.22,29.17,29.22,418400.0,17.1207,17.15,17.1207,17.15,418400.0
2008-06-10 12:55:00,29.22,29.23,29.18,29.2,287400.0,17.15,17.1559,17.1266,17.1383,287400.0
2008-06-10 13:00:00,29.2,29.21,29.17,29.2,181800.0,17.1383,17.1442,17.1207,17.1383,181800.0
2008-06-10 13:05:00,29.21,29.23,29.2,29.22,376400.0,17.1442,17.1559,17.1383,17.15,376400.0
2008-06-10 13:10:00,29.22,29.25,29.21,29.24,483000.0,17.15,17.1677,17.1442,17.1618,483000.0
2008-06-10 13:15:00,29.24,29.25,29.23,29.24,505000.0,17.1618,17.1677,17.1559,17.1618,505000.0
2008-06-10 13:20:00,29.23,29.25,29.1,29.24,340200.0,17.1559,17.1677,17.0796,17.1618,340200.0
2008-06-10 13:25:00,29.23,29.3,29.23,29.26,574200.0,17.1559,17.197,17.1559,17.1735,574200.0
2008-06-10 13:30:00,29.26,29.26,29.19,29.2,340200.0,17.1735,17.1735,17.1324,17.1383,340200.0
2008-06-10 13:35:00,29.2,29.2,29.16,29.16,195800.0,17.1383,17.1383,17.1148,17.1148,195800.0
2008-06-10 13:40:00,29.16,29.17,29.09,29.12,431800.0,17.1148,17.1207,17.0737,17.0913,431800.0
2008-06-10 13:45:00,29.12,29.14,29.1,29.1,195000.0,17.0913,17.1031,17.0796,17.0796,195000.0
2008-06-10 13:50:00,29.1,29.15,29.08,29.14,242200.0,17.0796,17.109,17.0679,17.1031,242200.0
2008-06-10 13:55:00,29.15,29.16,29.13,29.14,358200.0,17.109,17.1148,17.0972,17.1031,358200.0
2008-06-10 14:00:00,29.14,29.17,29.11,29.11,263800.0,17.1031,17.1207,17.0855,17.0855,263800.0
2008-06-10 14:05:00,29.11,29.15,29.1,29.11,202200.0,17.0855,17.109,17.0796,17.0855,202200.0
2008-06-10 14:10:00,29.12,29.14,29.1,29.13,141200.0,17.0913,17.1031,17.0796,17.0972,141200.0
2008-06-10 14:15:00,29.13,29.13,29.1,29.1,214000.0,17.0972,17.0972,17.0796,17.0796,214000.0
2008-06-10 14:20:00,29.1,29.14,29.1,29.1,217200.0,17.0796,17.1031,17.0796,17.0796,217200.0
2008-06-10 14:25:00,29.1,29.11,29.07,29.08,200400.0,17.0796,17.0855,17.062,17.0679,200400.0
2008-06-10 14:30:00,29.08,29.09,29.07,29.08,112200.0,17.0679,17.0737,17.062,17.0679,112200.0
2008-06-10 14:35:00,29.08,29.09,29.06,29.07,139800.0,17.0679,17.0737,17.0561,17.062,139800.0
2008-06-10 14:40:00,29.07,29.08,29.05,29.06,197000.0,17.062,17.0679,17.0503,17.0561,197000.0
2008-06-10 14:45:00,29.05,29.06,29.04,29.05,211800.0,17.0503,17.0561,17.0444,17.0503,211800.0
2008-06-10 14:50:00,29.06,29.06,29.02,29.03,167400.0,17.0561,17.0561,17.0327,17.0385,167400.0
2008-06-10 14:55:00,29.03,29.05,29.02,29.04,223200.0,17.0385,17.0503,17.0327,17.0444,223200.0
2008-06-10 15:00:00,29.04,29.08,29.03,29.04,293400.0,17.0444,17.0679,17.0385,17.0444,293400.0
2008-06-10 15:05:00,29.03,29.05,29.01,29.01,246600.0,17.0385,17.0503,17.0268,17.0268,246600.0
2008-06-10 15:10:00,29.02,29.03,29.0,29.03,296000.0,17.0327,17.0385,17.0209,17.0385,296000.0
2008-06-10 15:15:00,29.03,29.03,28.96,28.98,343600.0,17.0385,17.0385,16.9974,17.0092,343600.0
2008-06-10 15:20:00,28.98,29.0,28.97,29.0,389200.0,17.0092,17.0209,17.0033,17.0209,389200.0
2008-06-10 15:25:00,29.0,29.0,28.98,28.98,224400.0,17.0209,17.0209,17.0092,17.0092,224400.0
2008-06-10 15:30:00,28.98,29.0,28.97,28.99,634400.0,17.0092,17.0209,17.0033,17.015,634400.0
2008-06-10 15:35:00,29.0,29.0,28.99,28.99,280200.0,17.0209,17.0209,17.015,17.015,280200.0
2008-06-10 15:40:00,28.99,29.02,28.98,29.02,701800.0,17.015,17.0327,17.0092,17.0327,701800.0
2008-06-10 15:45:00,29.02,29.06,29.02,29.05,562000.0,17.0327,17.0561,17.0327,17.0503,562000.0
2008-06-10 15:50:00,29.05,29.1,29.04,29.09,803400.0,17.0503,17.0796,17.0444,17.0737,803400.0
2008-06-10 15:55:00,29.09,29.1,29.0,29.0,1112800.0,17.0737,17.0796,17.0209,17.0209,1112800.0
2008-06-11 09:30:00,28.86,28.92,28.7,28.71,566400.0,17.0514,17.0868,16.9569,16.9628,566400.0
2008-06-11 09:35:00,28.7,28.8,28.64,28.75,290600.0,16.9569,17.0159,16.9214,16.9864,290600.0
2008-06-11 09:40:00,28.75,28.78,28.66,28.67,301600.0,16.9864,17.0041,16.9332,16.9391,301600.0
2008-06-11 09:45:00,28.66,28.76,28.66,28.72,240600.0,16.9332,16.9923,16.9332,16.9687,240600.0
2008-06-11 09:50:00,28.73,28.74,28.67,28.68,191600.0,16.9746,16.9805,16.9391,16.945,191600.0
2008-06-11 09:55:00,28.68,28.76,28.67,28.72,331000.0,16.945,16.9923,16.9391,16.9687,331000.0
2008-06-11 10:00:00,28.72,28.79,28.67,28.75,368800.0,16.9687,17.01,16.9391,16.9864,368800.0
2008-06-11 10:05:00,28.75,28.78,28.66,28.67,270800.0,16.9864,17.0041,16.9332,16.9391,270800.0
2008-06-11 10:10:00,28.67,28.72,28.58,28.67,513000.0,16.9391,16.9687,16.886,16.9391,513000.0
2008-06-11 10:15:00,28.66,28.73,28.65,28.68,566200.0,16.9332,16.9746,16.9273,16.945,566200.0
2008-06-11 10:20:00,28.68,28.74,28.64,28.73,335800.0,16.945,16.9805,16.9214,16.9746,335800.0
2008-06-11 10:25:00,28.73,28.74,28.67,28.7,351600.0,16.9746,16.9805,16.9391,16.9569,351600.0
2008-06-11 10:30:00,28.69,28.71,28.68,28.68,242400.0,16.951,16.9628,16.945,16.945,242400.0
2008-06-11 10:35:00,28.68,28.7,28.62,28.68,440400.0,16.945,16.9569,16.9096,16.945,440400.0
2008-06-11 10:40:00,28.68,28.68,28.59,28.61,270800.0,16.945,16.945,16.8919,16.9037,270800.0
2008-06-11 10:45:00,28.61,28.68,28.61,28.68,194000.0,16.9037,16.945,16.9037,16.945,194000.0
2008-06-11 10:50:00,28.68,28.71,28.68,28.68,218600.0,16.945,16.9628,16.945,16.945,218600.0
2008-06-11 10:55:00,28.68,28.68,28.61,28.61,228400.0,16.945,16.945,16.9037,16.9037,228400.0
2008-06-11 11:00:00,28.61,28.66,28.6,28.61,310800.0,16.9037,16.9332,16.8978,16.9037,310800.0
2008-06-11 11:05:00,28.61,28.64,28.61,28.63,173800.0,16.9037,16.9214,16.9037,16.9155,173800.0
2008-06-11 11:10:00,28.64,28.67,28.63,28.66,224000.0,16.9214,16.9391,16.9155,16.9332,224000.0
2008-06-11 11:15:00,28.66,28.7,28.63,28.66,208400.0,16.9332,16.9569,16.9155,16.9332,208400.0
2008-06-11 11:20:00,28.66,28.66,28.6,28.6,196000.0,16.9332,16.9332,16.8978,16.8978,196000.0
2008-06-11 11:25:00,28.6,28.6,28.51,28.52,321400.0,16.8978,16.8978,16.8446,16.8505,321400.0
2008-06-11 11:30:00,28.52,28.56,28.5,28.52,402200.0,16.8505,16.8741,16.8387,16.8505,402200.0
2008-06-11 11:35:00,28.52,28.56,28.52,28.55,200400.0,16.8505,16.8741,16.8505,16.8682,200400.0
2008-06-11 11:40:00,28.55,28.59,28.53,28.58,230200.0,16.8682,16.8919,16.8564,16.886,230200.0
2008-06-11 11:45:00,28.59,28.62,28.52,28.52,243600.0,16.8919,16.9096,16.8505,16.8505,243600.0
2008-06-11 11:50:00,28.52,28.61,28.52,28.6,204400.0,16.8505,16.9037,16.8505,16.8978,204400.0
2008-06-11 11:55:00,28.6,28.64,28.6,28.63,120000.0,16.8978,16.9214,16.8978,16.9155,120000.0
2008-06-11 12:00:00,28.62,28.65,28.61,28.65,131600.0,16.9096,16.9273,16.9037,16.9273,131600.0
2008-06-11 12:05:00,28.65,28.67,28.61,28.64,199400.0,16.9273,16.9391,16.9037,16.9214,199400.0
2008-06-11 12:10:00,28.64,28.65,28.6,28.61,121200.0,16.9214,16.9273,16.8978,16.9037,121200.0
2008-06-11 12:15:00,28.61,28.66,28.6,28.65,175000.0,16.9037,16.9332,16.8978,16.9273,175000.0
2008-06-11 12:20:00,28.65,28.67,28.65,28.66,127200.0,16.9273,16.9391,16.9273,16.9332,127200.0
2008-06-11 12:25:00,28.66,28.67,28.63,28.64,131600.0,16.9332,16.9391,16.9155,16.9214,131600.0
2008-06-11 12:30:00,28.64,28.65,28.63,28.63,151200.0,16.9214,16.9273,16.9155,16.9155,151200.0
2008-06-11 12:35:00,28.64,28.66,28.59,28.61,160800.0,16.9214,16.9332,16.8919,16.9037,160800.0
2008-06-11 12:40:00,28.6,28.61,28.55,28.56,210400.0,16.8978,16.9037,16.8682,16.8741,210400.0
2008-06-11 12:45:00,28.56,28.59,28.55,28.56,194400.0,16.8741,16.8919,16.8682,16.8741,194400.0
2008-06-11 12:50:00,28.56,28.58,28.54,28.57,224400.0,16.8741,16.886,16.8623,16.8801,224400.0
2008-06-11 12:55:00,28.57,28.58,28.55,28.57,146200.0,16.8801,16.886,16.8682,16.8801,146200.0
2008-06-11 13:00:00,28.58,28.6,28.55,28.59,230400.0,16.886,16.8978,16.8682,16.8919,230400.0
2008-06-11 13:05:00,28.6,28.63,28.58,28.62,111600.0,16.8978,16.9155,16.886,16.9096,111600.0
2008-06-11 13:10:00,28.62,28.65,28.61,28.64,139400.0,16.9096,16.9273,16.9037,16.9214,139400.0
2008-06-11 13:15:00,28.64,28.65,28.63,28.64,213400.0,16.9214,16.9273,16.9155,16.9214,213400.0
2008-06-11 13:20:00,28.64,28.65,28.62,28.62,145200.0,16.9214,16.9273,16.9096,16.9096,145200.0
2008-06-11 13:25:00,28.63,28.64,28.62,28.64,64400.0,16.9155,16.9214,16.9096,16.9214,64400.0
2008-06-11 13:30:00,28.64,28.64,28.6,28.61,102800.0,16.9214,16.9214,16.8978,16.9037,102800.0
2008-06-11 13:35:00,28.61,28.65,28.6,28.61,142600.0,16.9037,16.9273,16.8978,16.9037,142600.0
2008-06-11 13:40:00,28.62,28.67,28.61,28.67,174000.0,16.9096,16.9391,16.9037,16.9391,174000.0
2008-06-11 13:45:00,28.67,28.7,28.65,28.66,211600.0,16.9391,16.9569,16.9273,16.9332,211600.0
2008-06-11 13:50:00,28.66,28.67,28.64,28.67,144600.0,16.9332,16.9391,16.9214,16.9391,144600.0
2008-06-11 13:55:00,28.67,28.72,28.65,28.71,293800.0,16.9391,16.9687,16.9273,16.9628,293800.0
2008-06-11 14:00:00,28.71,28.72,28.64,28.66,445800.0,16.9628,16.9687,16.9214,16.9332,445800.0
2008-06-11 14:05:00,28.66,28.68,28.63,28.65,196800.0,16.9332,16.945,16.9155,16.9273,196800.0
2008-06-11 14:10:00,28.65,28.67,28.62,28.64,178000.0,16.9273,16.9391,16.9096,16.9214,178000.0
2008-06-11 14:15:00,28.64,28.65,28.61,28.61,144200.0,16.9214,16.9273,16.9037,16.9037,144200.0
2008-06-11 14:20:00,28.61,28.68,28.61,28.65,243800.0,16.9037,16.945,16.9037,16.9273,243800.0
2008-06-11 14:25:00,28.65,28.68,28.62,28.62,125200.0,16.9273,16.945,16.9096,16.9096,125200.0
2008-06-11 14:30:00,28.62,28.63,28.6,28.61,151000.0,16.9096,16.9155,16.8978,16.9037,151000.0
2008-06-11 14:35:00,28.61,28.61,28.59,28.59,99600.0,16.9037,16.9037,16.8919,16.8919,99600.0
2008-06-11 14:40:00,28.59,28.62,28.59,28.6,108400.0,16.8919,16.9096,16.8919,16.8978,108400.0
2008-06-11 14:45:00,28.6,28.6,28.58,28.59,151800.0,16.8978,16.8978,16.886,16.8919,151800.0
2008-06-11 14:50:00,28.59,28.63,28.59,28.63,130600.0,16.8919,16.9155,16.8919,16.9155,130600.0
2008-06-11 14:55:00,28.63,28.63,28.6,28.6,133600.0,16.9155,16.9155,16.8978,16.8978,133600.0
2008-06-11 15:00:00,28.6,28.64,28.58,28.62,236000.0,16.8978,16.9214,16.886,16.9096,236000.0
2008-06-11 15:05:00,28.62,28.63,28.6,28.63,110200.0,16.9096,16.9155,16.8978,16.9155,110200.0
2008-06-11 15:10:00,28.63,28.66,28.6,28.61,192200.0,16.9155,16.9332,16.8978,16.9037,192200.0
2008-06-11 15:15:00,28.6,28.61,28.56,28.56,160000.0,16.8978,16.9037,16.8741,16.8741,160000.0
2008-06-11 15:20:00,28.56,28.59,28.55,28.58,229800.0,16.8741,16.8919,16.8682,16.886,229800.0
2008-06-11 15:25:00,28.58,28.61,28.55,28.61,259600.0,16.886,16.9037,16.8682,16.9037,259600.0
2008-06-11 15:30:00,28.61,28.64,28.6,28.63,372400.0,16.9037,16.9214,16.8978,16.9155,372400.0
2008-06-11 15:35:00,28.63,28.66,28.61,28.61,342600.0,16.9155,16.9332,16.9037,16.9037,342600.0
2008-06-11 15:40:00,28.61,28.61,28.58,28.59,389800.0,16.9037,16.9037,16.886,16.8919,389800.0
2008-06-11 15:45:00,28.59,28.6,28.58,28.58,318400.0,16.8919,16.8978,16.886,16.886,318400.0
2008-06-11 15:50:00,28.59,28.6,28.56,28.6,415600.0,16.8919,16.8978,16.8741,16.8978,415600.0
2008-06-11 15:55:00,28.59,28.6,28.55,28.56,695800.0,16.8919,16.8978,16.8682,16.8741,695800.0
2008-06-12 09:30:00,28.66,28.8,28.59,28.6,350200.0,16.9332,17.0159,16.8919,16.8978,350200.0
2008-06-12 09:35:00,28.61,28.64,28.55,28.59,169600.0,16.9037,16.9214,16.8682,16.8919,169600.0
2008-06-12 09:40:00,28.59,28.59,28.41,28.5,318800.0,16.8919,16.8919,16.7855,16.8387,318800.0
2008-06-12 09:45:00,28.5,28.53,28.39,28.41,268600.0,16.8387,16.8564,16.7737,16.7855,268600.0
2008-06-12 09:50:00,28.4,28.47,28.38,28.46,292400.0,16.7796,16.821,16.7678,16.8151,292400.0
2008-06-12 09:55:00,28.46,28.53,28.46,28.51,238800.0,16.8151,16.8564,16.8151,16.8446,238800.0
2008-06-12 10:00:00,28.5,28.54,28.5,28.53,226800.0,16.8387,16.8623,16.8387,16.8564,226800.0
2008-06-12 10:05:00,28.52,28.55,28.43,28.46,239800.0,16.8505,16.8682,16.7973,16.8151,239800.0
2008-06-12 10:10:00,28.46,28.47,28.42,28.44,146200.0,16.8151,16.821,16.7914,16.8032,146200.0
2008-06-12 10:15:00,28.43,28.46,28.42,28.43,101600.0,16.7973,16.8151,16.7914,16.7973,101600.0
2008-06-12 10:20:00,28.43,28.5,28.41,28.49,230800.0,16.7973,16.8387,16.7855,16.8328,230800.0
2008-06-12 10:25:00,28.49,28.5,28.46,28.46,160800.0,16.8328,16.8387,16.8151,16.8151,160800.0
2008-06-12 10:30:00,28.46,28.5,28.46,28.47,131800.0,16.8151,16.8387,16.8151,16.821,131800.0
2008-06-12 10:35:00,28.47,28.56,28.46,28.54,166200.0,16.821,16.8741,16.8151,16.8623,166200.0
2008-06-12 10:40:00,28.54,28.57,28.5,28.57,201600.0,16.8623,16.8801,16.8387,16.8801,201600.0
2008-06-12 10:45:00,28.57,28.62,28.55,28.59,245800.0,16.8801,16.9096,16.8682,16.8919,245800.0
2008-06-12 10:50:00,28.59,28.67,28.59,28.66,271000.0,16.8919,16.9391,16.8919,16.9332,271000.0
2008-06-12 10:55:00,28.66,28.75,28.66,28.75,314400.0,16.9332,16.9864,16.9332,16.9864,314400.0
2008-06-12 11:00:00,28.75,28.75,28.73,28.74,155400.0,16.9864,16.9864,16.9746,16.9805,155400.0
2008-06-12 11:05:00,28.74,28.74,28.66,28.67,191000.0,16.9805,16.9805,16.9332,16.9391,191000.0
2008-06-12 11:10:00,28.67,28.68,28.6,28.67,210400.0,16.9391,16.945,16.8978,16.9391,210400.0
2008-06-12 11:15:00,28.67,28.69,28.64,28.67,144200.0,16.9391,16.951,16.9214,16.9391,144200.0
2008-06-12 11:20:00,28.68,28.7,28.67,28.69,164400.0,16.945,16.9569,16.9391,16.951,164400.0
2008-06-12 11:25:00,28.69,28.69,28.65,28.68,157400.0,16.951,16.951,16.9273,16.945,157400.0
2008-06-12 11:30:00,28.68,28.71,28.67,28.71,199200.0,16.945,16.9628,16.9391,16.9628,199200.0
2008-06-12 11:35:00,28.7,28.73,28.7,28.72,192000.0,16.9569,16.9746,16.9569,16.9687,192000.0
2008-06-12 11:40:00,28.72,28.73,28.68,28.69,125600.0,16.9687,16.9746,16.945,16.951,125600.0
2008-06-12 11:45:00,28.69,28.71,28.67,28.67,129600.0,16.951,16.9628,16.9391,16.9391,129600.0
2008-06-12 11:50:00,28.67,28.68,28.64,28.65,91600.0,16.9391,16.945,16.9214,16.9273,91600.0
2008-06-12 11:55:00,28.65,28.66,28.62,28.65,155800.0,16.9273,16.9332,16.9096,16.9273,155800.0
2008-06-12 12:00:00,28.64,28.65,28.63,28.63,47200.0,16.9214,16.9273,16.9155,16.9155,47200.0
2008-06-12 12:05:00,28.63,28.68,28.63,28.68,76600.0,16.9155,16.945,16.9155,16.945,76600.0
2008-06-12 12:10:00,28.67,28.71,28.67,28.7,73800.0,16.9391,16.9628,16.9391,16.9569,73800.0
2008-06-12 12:15:00,28.7,28.71,28.67,28.68,67600.0,16.9569,16.9628,16.9391,16.945,67600.0
2008-06-12 12:20:00,28.68,28.7,28.68,28.68,81400.0,16.945,16.9569,16.945,16.945,81400.0
2008-06-12 12:25:00,28.68,28.72,28.68,28.7,80600.0,16.945,16.9687,16.945,16.9569,80600.0
2008-06-12 12:30:00,28.69,28.7,28.65,28.67,80400.0,16.951,16.9569,16.9273,16.9391,80400.0
2008-06-12 12:35:00,28.66,28.7,28.65,28.67,123000.0,16.9332,16.9569,16.9273,16.9391,123000.0
2008-06-12 12:40:00,28.67,28.71,28.67,28.69,89200.0,16.9391,16.9628,16.9391,16.951,89200.0
2008-06-12 12:45:00,28.68,28.71,28.63,28.64,133000.0,16.945,16.9628,16.9155,16.9214,133000.0
2008-06-12 12:50:00,28.64,28.66,28.59,28.61,137400.0,16.9214,16.9332,16.8919,16.9037,137400.0
2008-06-12 12:55:00,28.61,28.64,28.59,28.64,79400.0,16.9037,16.9214,16.8919,16.9214,79400.0
2008-06-12 13:00:00,28.64,28.68,28.61,28.64,125200.0,16.9214,16.945,16.9037,16.9214,125200.0
2008-06-12 13:05:00,28.64,28.64,28.6,28.6,131800.0,16.9214,16.9214,16.8978,16.8978,131800.0
2008-06-12 13:10:00,28.6,28.65,28.59,28.64,101000.0,16.8978,16.9273,16.8919,16.9214,101000.0
2008-06-12 13:15:00,28.64,28.65,28.63,28.63,57400.0,16.9214,16.9273,16.9155,16.9155,57400.0
2008-06-12 13:20:00,28.63,28.66,28.62,28.65,52800.0,16.9155,16.9332,16.9096,16.9273,52800.0
2008-06-12 13:25:00,28.65,28.68,28.65,28.66,83400.0,16.9273,16.945,16.9273,16.9332,83400.0
2008-06-12 13:30:00,28.66,28.68,28.61,28.61,94000.0,16.9332,16.945,16.9037,16.9037,94000.0
2008-06-12 13:35:00,28.61,28.65,28.61,28.64,61800.0,16.9037,16.9273,16.9037,16.9214,61800.0
2008-06-12 13:40:00,28.64,28.65,28.61,28.63,103800.0,16.9214,16.9273,16.9037,16.9155,103800.0
2008-06-12 13:45:00,28.63,28.65,28.6,28.61,143000.0,16.9155,16.9273,16.8978,16.9037,143000.0
2008-06-12 13:50:00,28.61,28.62,28.58,28.61,239000.0,16.9037,16.9096,16.886,16.9037,239000.0
2008-06-12 13:55:00,28.61,28.62,28.57,28.61,215400.0,16.9037,16.9096,16.8801,16.9037,215400.0
2008-06-12 14:00:00,28.6,28.62,28.56,28.57,127800.0,16.8978,16.9096,16.8741,16.8801,127800.0
2008-06-12 14:05:00,28.56,28.61,28.55,28.59,145200.0,16.8741,16.9037,16.8682,16.8919,145200.0
2008-06-12 14:10:00,28.59,28.6,28.56,28.56,141000.0,16.8919,16.8978,16.8741,16.8741,141000.0
2008-06-12 14:15:00,28.56,28.59,28.56,28.59,175200.0,16.8741,16.8919,16.8741,16.8919,175200.0
2008-06-12 14:20:00,28.58,28.61,28.56,28.59,331400.0,16.886,16.9037,16.8741,16.8919,331400.0
2008-06-12 14:25:00,28.59,28.6,28.52,28.52,273200.0,16.8919,16.8978,16.8505,16.8505,273200.0
2008-06-12 14:30:00,28.51,28.57,28.5,28.55,113200.0,16.8446,16.8801,16.8387,16.8682,113200.0
2008-06-12 14:35:00,28.55,28.57,28.53,28.57,139800.0,16.8682,16.8801,16.8564,16.8801,139800.0
2008-06-12 14:40:00,28.57,28.59,28.53,28.54,142400.0,16.8801,16.8919,16.8564,16.8623,142400.0
2008-06-12 14:45:00,28.54,28.56,28.52,28.53,170800.0,16.8623,16.8741,16.8505,16.8564,170800.0
2008-06-12 14:50:00,28.53,28.59,28.52,28.57,166000.0,16.8564,16.8919,16.8505,16.8801,166000.0
2008-06-12 14:55:00,28.57,28.59,28.56,28.59,142000.0,16.8801,16.8919,16.8741,16.8919,142000.0
2008-06-12 15:00:00,28.58,28.59,28.52,28.55,233000.0,16.886,16.8919,16.8505,16.8682,233000.0
2008-06-12 15:05:00,28.55,28.57,28.54,28.56,152000.0,16.8682,16.8801,16.8623,16.8741,152000.0
2008-06-12 15:10:00,28.56,28.57,28.53,28.55,241000.0,16.8741,16.8801,16.8564,16.8682,241000.0
2008-06-12 15:15:00,28.55,28.56,28.52,28.53,208600.0,16.8682,16.8741,16.8505,16.8564,208600.0
2008-06-12 15:20:00,28.53,28.55,28.53,28.55,243400.0,16.8564,16.8682,16.8564,16.8682,243400.0
2008-06-12 15:25:00,28.55,28.55,28.52,28.54,472400.0,16.8682,16.8682,16.8505,16.8623,472400.0
2008-06-12 15:30:00,28.54,28.57,28.53,28.56,334200.0,16.8623,16.8801,16.8564,16.8741,334200.0
2008-06-12 15:35:00,28.56,28.57,28.52,28.55,311800.0,16.8741,16.8801,16.8505,16.8682,311800.0
2008-06-12 15:40:00,28.55,28.57,28.53,28.55,522600.0,16.8682,16.8801,16.8564,16.8682,522600.0
2008-06-12 15:45:00,28.56,28.59,28.53,28.55,646000.0,16.8741,16.8919,16.8564,16.8682,646000.0
2008-06-12 15:50:00,28.55,28.58,28.54,28.58,454600.0,16.8682,16.886,16.8623,16.886,454600.0
2008-06-12 15:55:00,28.58,28.58,28.56,28.57,539800.0,16.886,16.886,16.8741,16.8801,539800.0
2008-06-13 09:30:00,28.52,28.55,27.54,27.59,2880800.0,16.8505,16.8682,16.2715,16.301,2880800.0
2008-06-13 09:35:00,27.61,27.92,27.5,27.83,1897800.0,16.3129,16.496,16.2479,16.4428,1897800.0
2008-06-13 09:40:00,27.83,27.88,27.64,27.71,1249000.0,16.4428,16.4724,16.3306,16.3719,1249000.0
2008-06-13 09:45:00,27.72,28.25,27.56,27.65,1423600.0,16.3778,16.691,16.2833,16.3365,1423600.0
2008-06-13 09:50:00,27.65,27.85,27.58,27.72,1365600.0,16.3365,16.4547,16.2951,16.3778,1365600.0
2008-06-13 09:55:00,27.72,27.72,27.55,27.62,1541400.0,16.3778,16.3778,16.2774,16.3188,1541400.0
2008-06-13 10:00:00,27.62,27.63,27.46,27.5,1501600.0,16.3188,16.3247,16.2242,16.2479,1501600.0
2008-06-13 10:05:00,27.5,27.5,27.39,27.48,1360000.0,16.2479,16.2479,16.1829,16.236,1360000.0
2008-06-13 10:10:00,27.48,27.53,27.4,27.41,924000.0,16.236,16.2656,16.1888,16.1947,924000.0
2008-06-13 10:15:00,27.41,27.51,27.38,27.45,1119800.0,16.1947,16.2538,16.177,16.2183,1119800.0
2008-06-13 10:20:00,27.45,27.51,27.43,27.45,1016200.0,16.2183,16.2538,16.2065,16.2183,1016200.0
2008-06-13 10:25:00,27.46,27.49,27.35,27.38,1274200.0,16.2242,16.242,16.1592,16.177,1274200.0
2008-06-13 10:30:00,27.38,27.39,27.34,27.35,784000.0,16.177,16.1829,16.1533,16.1592,784000.0
2008-06-13 10:35:00,27.36,27.37,27.28,27.28,806600.0,16.1651,16.1711,16.1179,16.1179,806600.0
2008-06-13 10:40:00,27.28,27.3,27.2,27.28,1157000.0,16.1179,16.1297,16.0706,16.1179,1157000.0
2008-06-13 10:45:00,27.28,27.28,27.09,27.09,1334800.0,16.1179,16.1179,16.0056,16.0056,1334800.0
2008-06-13 10:50:00,27.09,27.16,27.05,27.11,1523400.0,16.0056,16.047,15.982,16.0174,1523400.0
2008-06-13 10:55:00,27.11,27.11,27.0,27.06,1393200.0,16.0174,16.0174,15.9524,15.9879,1393200.0
2008-06-13 11:00:00,27.06,27.15,27.01,27.14,984000.0,15.9879,16.0411,15.9584,16.0352,984000.0
2008-06-13 11:05:00,27.15,27.24,27.14,27.24,808000.0,16.0411,16.0942,16.0352,16.0942,808000.0
2008-06-13 11:10:00,27.24,27.33,27.24,27.27,620800.0,16.0942,16.1474,16.0942,16.112,620800.0
2008-06-13 11:15:00,27.28,27.3,27.18,27.29,777400.0,16.1179,16.1297,16.0588,16.1238,777400.0
2008-06-13 11:20:00,27.29,27.35,27.25,27.3,709200.0,16.1238,16.1592,16.1002,16.1297,709200.0
2008-06-13 11:25:00,27.3,27.38,27.29,27.38,720400.0,16.1297,16.177,16.1238,16.177,720400.0
2008-06-13 11:30:00,27.38,27.48,27.37,27.47,759600.0,16.177,16.236,16.1711,16.2301,759600.0
2008-06-13 11:35:00,27.47,27.48,27.43,27.47,587000.0,16.2301,16.236,16.2065,16.2301,587000.0
2008-06-13 11:40:00,27.48,27.58,27.47,27.56,646600.0,16.236,16.2951,16.2301,16.2833,646600.0
2008-06-13 11:45:00,27.56,27.57,27.47,27.47,906000.0,16.2833,16.2892,16.2301,16.2301,906000.0
2008-06-13 11:50:00,27.47,27.5,27.44,27.49,355000.0,16.2301,16.2479,16.2124,16.242,355000.0
2008-06-13 11:55:00,27.49,27.52,27.49,27.5,361000.0,16.242,16.2597,16.242,16.2479,361000.0
2008-06-13 12:00:00,27.51,27.55,27.5,27.55,428000.0,16.2538,16.2774,16.2479,16.2774,428000.0
2008-06-13 12:05:00,27.55,27.57,27.54,27.57,262000.0,16.2774,16.2892,16.2715,16.2892,262000.0
2008-06-13 12:10:00,27.57,27.62,27.55,27.62,351400.0,16.2892,16.3188,16.2774,16.3188,351400.0
2008-06-13 12:15:00,27.62,27.66,27.61,27.62,509000.0,16.3188,16.3424,16.3129,16.3188,509000.0
2008-06-13 12:20:00,27.62,27.63,27.5,27.5,395000.0,16.3188,16.3247,16.2479,16.2479,395000.0
2008-06-13 12:25:00,27.5,27.5,27.49,27.5,499400.0,16.2479,16.2479,16.242,16.2479,499400.0
2008-06-13 12:30:00,27.5,27.51,27.4,27.49,458600.0,16.2479,16.2538,16.1888,16.242,458600.0
2008-06-13 12:35:00,27.48,27.5,27.44,27.44,223800.0,16.236,16.2479,16.2124,16.2124,223800.0
2008-06-13 12:40:00,27.43,27.49,27.42,27.48,291800.0,16.2065,16.242,16.2006,16.236,291800.0
2008-06-13 12:45:00,27.48,27.53,27.48,27.49,244600.0,16.236,16.2656,16.236,16.242,244600.0
2008-06-13 12:50:00,27.49,27.5,27.48,27.49,238800.0,16.242,16.2479,16.236,16.242,238800.0
2008-06-13 12:55:00,27.49,27.5,27.48,27.5,242000.0,16.242,16.2479,16.236,16.2479,242000.0
2008-06-13 13:00:00,27.5,27.53,27.5,27.51,235000.0,16.2479,16.2656,16.2479,16.2538,235000.0
2008-06-13 13:05:00,27.51,27.53,27.5,27.51,262400.0,16.2538,16.2656,16.2479,16.2538,262400.0
2008-06-13 13:10:00,27.52,27.52,27.5,27.51,305000.0,16.2597,16.2597,16.2479,16.2538,305000.0
2008-06-13 13:15:00,27.51,27.52,27.5,27.52,224800.0,16.2538,16.2597,16.2479,16.2597,224800.0
2008-06-13 13:20:00,27.51,27.52,27.5,27.52,290600.0,16.2538,16.2597,16.2479,16.2597,290600.0
2008-06-13 13:25:00,27.51,27.53,27.51,27.53,358400.0,16.2538,16.2656,16.2538,16.2656,358400.0
2008-06-13 13:30:00,27.53,27.53,27.47,27.49,306800.0,16.2656,16.2656,16.2301,16.242,306800.0
2008-06-13 13:35:00,27.49,27.49,27.42,27.43,351600.0,16.242,16.242,16.2006,16.2065,351600.0
2008-06-13 13:40:00,27.43,27.46,27.42,27.45,199400.0,16.2065,16.2242,16.2006,16.2183,199400.0
2008-06-13 13:45:00,27.46,27.46,27.43,27.44,387000.0,16.2242,16.2242,16.2065,16.2124,387000.0
2008-06-13 13:50:00,27.44,27.44,27.38,27.38,484000.0,16.2124,16.2124,16.177,16.177,484000.0
2008-06-13 13:55:00,27.39,27.41,27.38,27.41,226000.0,16.1829,16.1947,16.177,16.1947,226000.0
2008-06-13 14:00:00,27.41,27.41,27.38,27.4,348400.0,16.1947,16.1947,16.177,16.1888,348400.0
2008-06-13 14:05:00,27.4,27.41,27.37,27.4,469000.0,16.1888,16.1947,16.1711,16.1888,469000.0
2008-06-13 14:10:00,27.4,27.43,27.4,27.4,374800.0,16.1888,16.2065,16.1888,16.1888,374800.0
2008-06-13 14:15:00,27.4,27.49,27.4,27.47,419200.0,16.1888,16.242,16.1888,16.2301,419200.0
2008-06-13 14:20:00,27.47,27.48,27.45,27.48,442600.0,16.2301,16.236,16.2183,16.236,442600.0
2008-06-13 14:25:00,27.48,27.48,26.96,27.45,430600.0,16.236,16.236,15.9288,16.2183,430600.0
2008-06-13 14:30:00,27.46,27.5,27.45,27.47,344000.0,16.2242,16.2479,16.2183,16.2301,344000.0
2008-06-13 14:35:00,27.46,27.48,27.46,27.48,222200.0,16.2242,16.236,16.2242,16.236,222200.0
2008-06-13 14:40:00,27.47,27.55,27.46,27.5,540600.0,16.2301,16.2774,16.2242,16.2479,540600.0
2008-06-13 14:45:00,27.5,27.52,27.48,27.52,427000.0,16.2479,16.2597,16.236,16.2597,427000.0
2008-06-13 14:50:00,27.52,27.53,27.5,27.5,605400.0,16.2597,16.2656,16.2479,16.2479,605400.0
2008-06-13 14:55:00,27.5,27.5,27.49,27.49,251000.0,16.2479,16.2479,16.242,16.242,251000.0
2008-06-13 15:00:00,27.5,27.5,27.48,27.49,296000.0,16.2479,16.2479,16.236,16.242,296000.0
2008-06-13 15:05:00,27.49,27.49,27.46,27.48,371200.0,16.242,16.242,16.2242,16.236,371200.0
2008-06-13 15:10:00,27.48,27.49,27.47,27.48,401200.0,16.236,16.242,16.2301,16.236,401200.0
2008-06-13 15:15:00,27.49,27.5,27.46,27.5,536600.0,16.242,16.2479,16.2242,16.2479,536600.0
2008-06-13 15:20:00,27.5,27.53,27.49,27.53,427400.0,16.2479,16.2656,16.242,16.2656,427400.0
2008-06-13 15:25:00,27.52,27.52,27.49,27.49,335200.0,16.2597,16.2597,16.242,16.242,335200.0
2008-06-13 15:30:00,27.49,27.5,27.43,27.43,498400.0,16.242,16.2479,16.2065,16.2065,498400.0
2008-06-13 15:35:00,27.43,27.48,27.42,27.45,818400.0,16.2065,16.236,16.2006,16.2183,818400.0
2008-06-13 15:40:00,27.45,27.45,27.41,27.41,654600.0,16.2183,16.2183,16.1947,16.1947,654600.0
2008-06-13 15:45:00,27.41,27.54,27.41,27.52,1156600.0,16.1947,16.2715,16.1947,16.2597,1156600.0
2008-06-13 15:50:00,27.52,27.61,27.5,27.59,2217800.0,16.2597,16.3129,16.2479,16.301,2217800.0
2008-06-13 15:55:00,27.59,27.71,27.59,27.7,2641200.0,16.301,16.3719,16.301,16.366,2641200.0
2008-06-16 09:30:00,27.71,27.76,27.45,27.5,586400.0,16.3719,16.4015,16.2183,16.2479,586400.0
2008-06-16 09:35:00,27.5,27.51,27.38,27.43,558600.0,16.2479,16.2538,16.177,16.2065,558600.0
2008-06-16 09:40:00,27.43,27.43,27.33,27.36,507200.0,16.2065,16.2065,16.1474,16.1651,507200.0
2008-06-16 09:45:00,27.36,27.41,27.34,27.36,401800.0,16.1651,16.1947,16.1533,16.1651,401800.0
2008-06-16 09:50:00,27.36,27.43,27.34,27.38,597000.0,16.1651,16.2065,16.1533,16.177,597000.0
2008-06-16 09:55:00,27.38,27.4,27.31,27.32,459000.0,16.177,16.1888,16.1356,16.1415,459000.0
2008-06-16 10:00:00,27.32,27.38,27.29,27.3,590200.0,16.1415,16.177,16.1238,16.1297,590200.0
2008-06-16 10:05:00,27.31,27.34,27.24,27.27,788000.0,16.1356,16.1533,16.0942,16.112,788000.0
2008-06-16 10:10:00,27.27,27.29,27.24,27.27,324000.0,16.112,16.1238,16.0942,16.112,324000.0
2008-06-16 10:15:00,27.27,27.29,27.23,27.27,478000.0,16.112,16.1238,16.0883,16.112,478000.0
2008-06-16 10:20:00,27.27,27.28,27.19,27.21,481000.0,16.112,16.1179,16.0647,16.0765,481000.0
2008-06-16 10:25:00,27.21,27.25,27.2,27.23,294600.0,16.0765,16.1002,16.0706,16.0883,294600.0
2008-06-16 10:30:00,27.23,27.24,27.21,27.21,298800.0,16.0883,16.0942,16.0765,16.0765,298800.0
2008-06-16 10:35:00,27.21,27.22,27.17,27.18,358200.0,16.0765,16.0824,16.0529,16.0588,358200.0
2008-06-16 10:40:00,27.18,27.18,27.11,27.12,490000.0,16.0588,16.0588,16.0174,16.0233,490000.0
2008-06-16 10:45:00,27.12,27.2,27.1,27.2,483000.0,16.0233,16.0706,16.0115,16.0706,483000.0
2008-06-16 10:50:00,27.2,27.2,27.11,27.18,489800.0,16.0706,16.0706,16.0174,16.0588,489800.0
2008-06-16 10:55:00,27.18,27.25,27.18,27.21,357400.0,16.0588,16.1002,16.0588,16.0765,357400.0
2008-06-16 11:00:00,27.21,27.24,27.14,27.15,380000.0,16.0765,16.0942,16.0352,16.0411,380000.0
2008-06-16 11:05:00,27.15,27.17,27.13,27.16,402400.0,16.0411,16.0529,16.0293,16.047,402400.0
2008-06-16 11:10:00,27.16,27.16,27.11,27.11,366200.0,16.047,16.047,16.0174,16.0174,366200.0
2008-06-16 11:15:00,27.11,27.15,27.1,27.12,426600.0,16.0174,16.0411,16.0115,16.0233,426600.0
2008-06-16 11:20:00,27.12,27.13,27.1,27.11,303800.0,16.0233,16.0293,16.0115,16.0174,303800.0
2008-06-16 11:25:00,27.11,27.14,27.11,27.14,266400.0,16.0174,16.0352,16.0174,16.0352,266400.0
2008-06-16 11:30:00,27.14,27.18,27.13,27.16,269600.0,16.0352,16.0588,16.0293,16.047,269600.0
2008-06-16 11:35:00,27.16,27.17,27.12,27.12,308800.0,16.047,16.0529,16.0233,16.0233,308800.0
2008-06-16 11:40:00,27.13,27.15,27.11,27.13,264400.0,16.0293,16.0411,16.0174,16.0293,264400.0
2008-06-16 11:45:00,27.13,27.18,27.13,27.17,258000.0,16.0293,16.0588,16.0293,16.0529,258000.0
2008-06-16 11:50:00,27.16,27.17,27.13,27.14,208200.0,16.047,16.0529,16.0293,16.0352,208200.0
2008-06-16 11:55:00,27.13,27.15,27.12,27.14,613200.0,16.0293,16.0411,16.0233,16.0352,613200.0
2008-06-16 12:00:00,27.14,27.15,27.09,27.09,288200.0,16.0352,16.0411,16.0056,16.0056,288200.0
2008-06-16 12:05:00,27.09,27.11,27.08,27.09,163200.0,16.0056,16.0174,15.9997,16.0056,163200.0
2008-06-16 12:10:00,27.09,27.1,27.08,27.09,183800.0,16.0056,16.0115,15.9997,16.0056,183800.0
2008-06-16 12:15:00,27.09,27.1,27.08,27.09,220000.0,16.0056,16.0115,15.9997,16.0056,220000.0
2008-06-16 12:20:00,27.09,27.1,27.09,27.09,133800.0,16.0056,16.0115,16.0056,16.0056,133800.0
2008-06-16 12:25:00,27.09,27.09,27.08,27.09,174400.0,16.0056,16.0056,15.9997,16.0056,174400.0
2008-06-16 12:30:00,27.09,27.09,27.06,27.06,252600.0,16.0056,16.0056,15.9879,15.9879,252600.0
2008-06-16 12:35:00,27.06,27.09,27.05,27.08,248600.0,15.9879,16.0056,15.982,15.9997,248600.0
2008-06-16 12:40:00,27.08,27.1,27.07,27.08,139800.0,15.9997,16.0115,15.9938,15.9997,139800.0
2008-06-16 12:45:00,27.08,27.09,27.07,27.08,236600.0,15.9997,16.0056,15.9938,15.9997,236600.0
2008-06-16 12:50:00,27.08,27.09,27.05,27.05,370400.0,15.9997,16.0056,15.982,15.982,370400.0
2008-06-16 12:55:00,27.06,27.07,27.04,27.05,574600.0,15.9879,15.9938,15.9761,15.982,574600.0
2008-06-16 13:00:00,27.05,27.09,27.03,27.08,368400.0,15.982,16.0056,15.9702,15.9997,368400.0
2008-06-16 13:05:00,27.08,27.08,27.02,27.04,414200.0,15.9997,15.9997,15.9643,15.9761,414200.0
2008-06-16 13:10:00,27.03,27.08,27.03,27.08,402200.0,15.9702,15.9997,15.9702,15.9997,402200.0
2008-06-16 13:15:00,27.08,27.1,27.07,27.1,426400.0,15.9997,16.0115,15.9938,16.0115,426400.0
2008-06-16 13:20:00,27.09,27.11,27.09,27.11,335000.0,16.0056,16.0174,16.0056,16.0174,335000.0
2008-06-16 13:25:00,27.11,27.17,27.1,27.17,370200.0,16.0174,16.0529,16.0115,16.0529,370200.0
2008-06-16 13:30:00,27.16,27.19,27.15,27.18,575000.0,16.047,16.0647,16.0411,16.0588,575000.0
2008-06-16 13:35:00,27.18,27.19,27.15,27.16,270600.0,16.0588,16.0647,16.0411,16.047,270600.0
2008-06-16 13:40:00,27.16,27.18,27.13,27.18,240200.0,16.047,16.0588,16.0293,16.0588,240200.0
2008-06-16 13:45:00,27.18,27.18,27.14,27.18,216800.0,16.0588,16.0588,16.0352,16.0588,216800.0
2008-06-16 13:50:00,27.18,27.18,27.15,27.15,156400.0,16.0588,16.0588,16.0411,16.0411,156400.0
2008-06-16 13:55:00,27.16,27.18,27.16,27.18,190400.0,16.047,16.0588,16.047,16.0588,190400.0
2008-06-16 14:00:00,27.18,27.18,27.17,27.18,291600.0,16.0588,16.0588,16.0529,16.0588,291600.0
2008-06-16 14:05:00,27.18,27.18,27.16,27.18,199000.0,16.0588,16.0588,16.047,16.0588,199000.0
2008-06-16 14:10:00,27.18,27.18,27.14,27.15,401600.0,16.0588,16.0588,16.0352,16.0411,401600.0
2008-06-16 14:15:00,27.15,27.16,27.13,27.16,237000.0,16.0411,16.047,16.0293,16.047,237000.0
2008-06-16 14:20:00,27.16,27.18,27.15,27.18,285000.0,16.047,16.0588,16.0411,16.0588,285000.0
2008-06-16 14:25:00,27.18,27.18,27.15,27.15,441600.0,16.0588,16.0588,16.0411,16.0411,441600.0
2008-06-16 14:30:00,27.15,27.15,27.11,27.12,322000.0,16.0411,16.0411,16.0174,16.0233,322000.0
2008-06-16 14:35:00,27.12,27.13,27.11,27.12,233200.0,16.0233,16.0293,16.0174,16.0233,233200.0
2008-06-16 14:40:00,27.12,27.15,27.11,27.14,275400.0,16.0233,16.0411,16.0174,16.0352,275400.0
2008-06-16 14:45:00,27.14,27.15,27.11,27.13,494800.0,16.0352,16.0411,16.0174,16.0293,494800.0
2008-06-16 14:50:00,27.13,27.16,27.12,27.15,229400.0,16.0293,16.047,16.0233,16.0411,229400.0
2008-06-16 14:55:00,27.15,27.17,27.15,27.15,287200.0,16.0411,16.0529,16.0411,16.0411,287200.0
2008-06-16 15:00:00,27.15,27.18,27.15,27.17,280800.0,16.0411,16.0588,16.0411,16.0529,280800.0
2008-06-16 15:05:00,27.17,27.18,27.16,27.18,301600.0,16.0529,16.0588,16.047,16.0588,301600.0
2008-06-16 15:10:00,27.18,27.18,27.16,27.17,222200.0,16.0588,16.0588,16.047,16.0529,222200.0
2008-06-16 15:15:00,27.17,27.18,27.17,27.18,339600.0,16.0529,16.0588,16.0529,16.0588,339600.0
2008-06-16 15:20:00,27.18,27.18,27.16,27.17,393400.0,16.0588,16.0588,16.047,16.0529,393400.0
2008-06-16 15:25:00,27.17,27.18,27.16,27.16,312600.0,16.0529,16.0588,16.047,16.047,312600.0
2008-06-16 15:30:00,27.16,27.18,27.13,27.14,464200.0,16.047,16.0588,16.0293,16.0352,464200.0
2008-06-16 15:35:00,27.15,27.15,27.13,27.14,476200.0,16.0411,16.0411,16.0293,16.0352,476200.0
2008-06-16 15:40:00,27.14,27.14,27.12,27.13,498800.0,16.0352,16.0352,16.0233,16.0293,498800.0
2008-06-16 15:45:00,27.13,27.14,27.11,27.11,646600.0,16.0293,16.0352,16.0174,16.0174,646600.0
2008-06-16 15:50:00,27.11,27.15,27.11,27.12,813000.0,16.0174,16.0411,16.0174,16.0233,813000.0
2008-06-16 15:55:00,27.13,27.13,27.1,27.11,991800.0,16.0293,16.0293,16.0115,16.0174,991800.0
2008-06-17 09:30:00,27.28,27.35,27.14,27.22,829000.0,16.1179,16.1592,16.0352,16.0824,829000.0
2008-06-17 09:35:00,27.21,27.35,27.21,27.31,604400.0,16.0765,16.1592,16.0765,16.1356,604400.0
2008-06-17 09:40:00,27.31,27.33,27.24,27.25,485200.0,16.1356,16.1474,16.0942,16.1002,485200.0
2008-06-17 09:45:00,27.25,27.28,27.23,27.27,392600.0,16.1002,16.1179,16.0883,16.112,392600.0
2008-06-17 09:50:00,27.27,27.27,27.18,27.19,371000.0,16.112,16.112,16.0588,16.0647,371000.0
2008-06-17 09:55:00,27.18,27.23,27.17,27.18,300600.0,16.0588,16.0883,16.0529,16.0588,300600.0
2008-06-17 10:00:00,27.18,27.19,27.13,27.14,315800.0,16.0588,16.0647,16.0293,16.0352,315800.0
2008-06-17 10:05:00,27.15,27.17,27.11,27.11,342600.0,16.0411,16.0529,16.0174,16.0174,342600.0
2008-06-17 10:10:00,27.11,27.21,27.1,27.18,368800.0,16.0174,16.0765,16.0115,16.0588,368800.0
2008-06-17 10:15:00,27.18,27.18,27.13,27.13,185600.0,16.0588,16.0588,16.0293,16.0293,185600.0
2008-06-17 10:20:00,27.13,27.13,27.09,27.1,382600.0,16.0293,16.0293,16.0056,16.0115,382600.0
2008-06-17 10:25:00,27.1,27.11,27.05,27.05,352000.0,16.0115,16.0174,15.982,15.982,352000.0
2008-06-17 10:30:00,27.05,27.16,27.04,27.16,434600.0,15.982,16.047,15.9761,16.047,434600.0
2008-06-17 10:35:00,27.16,27.25,27.16,27.18,502000.0,16.047,16.1002,16.047,16.0588,502000.0
2008-06-17 10:40:00,27.17,27.18,27.11,27.14,292400.0,16.0529,16.0588,16.0174,16.0352,292400.0
2008-06-17 10:45:00,27.14,27.16,27.1,27.11,228000.0,16.0352,16.047,16.0115,16.0174,228000.0
2008-06-17 10:50:00,27.11,27.13,27.11,27.11,146200.0,16.0174,16.0293,16.0174,16.0174,146200.0
2008-06-17 10:55:00,27.11,27.15,27.11,27.15,211400.0,16.0174,16.0411,16.0174,16.0411,211400.0
2008-06-17 11:00:00,27.15,27.17,27.15,27.17,150800.0,16.0411,16.0529,16.0411,16.0529,150800.0
2008-06-17 11:05:00,27.16,27.2,27.16,27.16,215600.0,16.047,16.0706,16.047,16.047,215600.0
2008-06-17 11:10:00,27.16,27.17,27.15,27.16,142000.0,16.047,16.0529,16.0411,16.047,142000.0
2008-06-17 11:15:00,27.16,27.16,27.12,27.12,165400.0,16.047,16.047,16.0233,16.0233,165400.0
2008-06-17 11:20:00,27.12,27.14,27.1,27.12,290600.0,16.0233,16.0352,16.0115,16.0233,290600.0
2008-06-17 11:25:00,27.13,27.13,27.08,27.09,541800.0,16.0293,16.0293,15.9997,16.0056,541800.0
2008-06-17 11:30:00,27.1,27.1,27.07,27.07,300000.0,16.0115,16.0115,15.9938,15.9938,300000.0
2008-06-17 11:35:00,27.07,27.09,27.05,27.08,383400.0,15.9938,16.0056,15.982,15.9997,383400.0
2008-06-17 11:40:00,27.08,27.1,27.08,27.08,210200.0,15.9997,16.0115,15.9997,15.9997,210200.0
2008-06-17 11:45:00,27.08,27.09,27.04,27.05,187000.0,15.9997,16.0056,15.9761,15.982,187000.0
2008-06-17 11:50:00,27.06,27.1,27.05,27.07,188600.0,15.9879,16.0115,15.982,15.9938,188600.0
2008-06-17 11:55:00,27.07,27.07,27.04,27.07,277400.0,15.9938,15.9938,15.9761,15.9938,277400.0
2008-06-17 12:00:00,27.06,27.06,27.03,27.03,217200.0,15.9879,15.9879,15.9702,15.9702,217200.0
2008-06-17 12:05:00,27.04,27.04,27.02,27.02,169200.0,15.9761,15.9761,15.9643,15.9643,169200.0
2008-06-17 12:10:00,27.03,27.04,27.02,27.03,284800.0,15.9702,15.9761,15.9643,15.9702,284800.0
2008-06-17 12:15:00,27.03,27.04,27.03,27.03,174600.0,15.9702,15.9761,15.9702,15.9702,174600.0
2008-06-17 12:20:00,27.03,27.06,27.03,27.05,157400.0,15.9702,15.9879,15.9702,15.982,157400.0
2008-06-17 12:25:00,27.05,27.07,27.05,27.07,193800.0,15.982,15.9938,15.982,15.9938,193800.0
2008-06-17 12:30:00,27.07,27.11,27.07,27.09,732600.0,15.9938,16.0174,15.9938,16.0056,732600.0
2008-06-17 12:35:00,27.09,27.1,27.07,27.09,270600.0,16.0056,16.0115,15.9938,16.0056,270600.0
2008-06-17 12:40:00,27.09,27.1,27.08,27.09,349000.0,16.0056,16.0115,15.9997,16.0056,349000.0
2008-06-17 12:45:00,27.09,27.1,27.08,27.1,154000.0,16.0056,16.0115,15.9997,16.0115,154000.0
2008-06-17 12:50:00,27.1,27.1,27.08,27.09,194800.0,16.0115,16.0115,15.9997,16.0056,194800.0
2008-06-17 12:55:00,27.09,27.18,27.08,27.11,308600.0,16.0056,16.0588,15.9997,16.0174,308600.0
2008-06-17 13:00:00,27.11,27.11,27.09,27.1,278000.0,16.0174,16.0174,16.0056,16.0115,278000.0
2008-06-17 13:05:00,27.1,27.17,27.1,27.17,349000.0,16.0115,16.0529,16.0115,16.0529,349000.0
2008-06-17 13:10:00,27.17,27.17,27.13,27.14,287600.0,16.0529,16.0529,16.0293,16.0352,287600.0
2008-06-17 13:15:00,27.14,27.15,27.13,27.14,295200.0,16.0352,16.0411,16.0293,16.0352,295200.0
2008-06-17 13:20:00,27.15,27.16,27.14,27.15,257600.0,16.0411,16.047,16.0352,16.0411,257600.0
2008-06-17 13:25:00,27.15,27.18,27.13,27.13,310600.0,16.0411,16.0588,16.0293,16.0293,310600.0
2008-06-17 13:30:00,27.14,27.15,27.13,27.14,133200.0,16.0352,16.0411,16.0293,16.0352,133200.0
2008-06-17 13:35:00,27.14,27.16,27.12,27.16,618200.0,16.0352,16.047,16.0233,16.047,618200.0
2008-06-17 13:40:00,27.16,27.18,27.16,27.17,271600.0,16.047,16.0588,16.047,16.0529,271600.0
2008-06-17 13:45:00,27.17,27.2,27.16,27.2,296600.0,16.0529,16.0706,16.047,16.0706,296600.0
2008-06-17 13:50:00,27.2,27.24,27.2,27.2,359600.0,16.0706,16.0942,16.0706,16.0706,359600.0
2008-06-17 13:55:00,27.2,27.2,27.0,27.17,152400.0,16.0706,16.0706,15.9524,16.0529,152400.0
2008-06-17 14:00:00,27.17,27.19,27.17,27.19,180000.0,16.0529,16.0647,16.0529,16.0647,180000.0
2008-06-17 14:05:00,27.18,27.19,27.16,27.17,189000.0,16.0588,16.0647,16.047,16.0529,189000.0
2008-06-17 14:10:00,27.17,27.17,27.13,27.13,99200.0,16.0529,16.0529,16.0293,16.0293,99200.0
2008-06-17 14:15:00,27.14,27.14,27.12,27.13,224200.0,16.0352,16.0352,16.0233,16.0293,224200.0
2008-06-17 14:20:00,27.13,27.15,27.11,27.11,237800.0,16.0293,16.0411,16.0174,16.0174,237800.0
2008-06-17 14:25:00,27.11,27.13,27.07,27.07,199400.0,16.0174,16.0293,15.9938,15.9938,199400.0
2008-06-17 14:30:00,27.07,27.11,27.06,27.09,272800.0,15.9938,16.0174,15.9879,16.0056,272800.0
2008-06-17 14:35:00,27.09,27.1,27.04,27.04,261000.0,16.0056,16.0115,15.9761,15.9761,261000.0
2008-06-17 14:40:00,27.04,27.06,27.04,27.04,361000.0,15.9761,15.9879,15.9761,15.9761,361000.0
2008-06-17 14:45:00,27.04,27.09,27.04,27.06,227200.0,15.9761,16.0056,15.9761,15.9879,227200.0
2008-06-17 14:50:00,27.06,27.07,27.04,27.05,139000.0,15.9879,15.9938,15.9761,15.982,139000.0
2008-06-17 14:55:00,27.05,27.11,27.05,27.1,232200.0,15.982,16.0174,15.982,16.0115,232200.0
2008-06-17 15:00:00,27.1,27.13,27.09,27.1,366800.0,16.0115,16.0293,16.0056,16.0115,366800.0
2008-06-17 15:05:00,27.1,27.1,27.07,27.07,119400.0,16.0115,16.0115,15.9938,15.9938,119400.0
2008-06-17 15:10:00,27.07,27.1,27.07,27.08,152800.0,15.9938,16.0115,15.9938,15.9997,152800.0
2008-06-17 15:15:00,27.08,27.08,27.06,27.07,209800.0,15.9997,15.9997,15.9879,15.9938,209800.0
2008-06-17 15:20:00,27.07,27.1,27.07,27.07,338200.0,15.9938,16.0115,15.9938,15.9938,338200.0
2008-06-17 15:25:00,27.07,27.11,27.07,27.11,165000.0,15.9938,16.0174,15.9938,16.0174,165000.0
2008-06-17 15:30:00,27.11,27.11,27.09,27.11,175000.0,16.0174,16.0174,16.0056,16.0174,175000.0
2008-06-17 15:35:00,27.11,27.11,27.06,27.07,353600.0,16.0174,16.0174,15.9879,15.9938,353600.0
2008-06-17 15:40:00,27.06,27.09,27.05,27.05,282400.0,15.9879,16.0056,15.982,15.982,282400.0
2008-06-17 15:45:00,27.05,27.06,27.03,27.03,482800.0,15.982,15.9879,15.9702,15.9702,482800.0
2008-06-17 15:50:00,27.04,27.05,27.03,27.03,499800.0,15.9761,15.982,15.9702,15.9702,499800.0
2008-06-17 15:55:00,27.04,27.04,26.99,27.0,1113000.0,15.9761,15.9761,15.9465,15.9524,1113000.0
2008-06-18 09:30:00,26.89,26.96,26.83,26.84,850800.0,15.8875,15.9288,15.852,15.8579,850800.0
2008-06-18 09:35:00,26.84,26.9,26.84,26.88,269600.0,15.8579,15.8934,15.8579,15.8816,269600.0
2008-06-18 09:40:00,26.88,27.0,26.88,26.99,542600.0,15.8816,15.9524,15.8816,15.9465,542600.0
2008-06-18 09:45:00,26.99,26.99,26.96,26.96,289600.0,15.9465,15.9465,15.9288,15.9288,289600.0
2008-06-18 09:50:00,26.96,26.96,26.91,26.93,184600.0,15.9288,15.9288,15.8993,15.9111,184600.0
2008-06-18 09:55:00,26.93,26.95,26.9,26.95,211800.0,15.9111,15.9229,15.8934,15.9229,211800.0
2008-06-18 10:00:00,26.95,26.95,26.88,26.91,243200.0,15.9229,15.9229,15.8816,15.8993,243200.0
2008-06-18 10:05:00,26.9,26.92,26.89,26.89,289600.0,15.8934,15.9052,15.8875,15.8875,289600.0
2008-06-18 10:10:00,26.9,26.9,26.88,26.88,240600.0,15.8934,15.8934,15.8816,15.8816,240600.0
2008-06-18 10:15:00,26.88,26.9,26.88,26.9,284800.0,15.8816,15.8934,15.8816,15.8934,284800.0
2008-06-18 10:20:00,26.9,26.92,26.88,26.89,546200.0,15.8934,15.9052,15.8816,15.8875,546200.0
2008-06-18 10:25:00,26.89,26.9,26.87,26.88,278400.0,15.8875,15.8934,15.8756,15.8816,278400.0
2008-06-18 10:30:00,26.87,26.87,26.81,26.85,623000.0,15.8756,15.8756,15.8402,15.8638,623000.0
2008-06-18 10:35:00,26.85,26.85,26.79,26.81,641600.0,15.8638,15.8638,15.8284,15.8402,641600.0
2008-06-18 10:40:00,26.81,26.81,26.75,26.76,377200.0,15.8402,15.8402,15.8047,15.8107,377200.0
2008-06-18 10:45:00,26.77,26.78,26.75,26.76,249800.0,15.8166,15.8225,15.8047,15.8107,249800.0
2008-06-18 10:50:00,26.76,26.77,26.75,26.76,494600.0,15.8107,15.8166,15.8047,15.8107,494600.0
2008-06-18 10:55:00,26.76,26.77,26.75,26.77,392400.0,15.8107,15.8166,15.8047,15.8166,392400.0
2008-06-18 11:00:00,26.77,26.77,26.75,26.76,428000.0,15.8166,15.8166,15.8047,15.8107,428000.0
2008-06-18 11:05:00,26.76,26.84,26.75,26.83,621800.0,15.8107,15.8579,15.8047,15.852,621800.0
2008-06-18 11:10:00,26.83,26.84,26.8,26.82,209200.0,15.852,15.8579,15.8343,15.8461,209200.0
2008-06-18 11:15:00,26.82,26.83,26.8,26.81,298000.0,15.8461,15.852,15.8343,15.8402,298000.0
2008-06-18 11:20:00,26.82,26.82,26.78,26.8,330200.0,15.8461,15.8461,15.8225,15.8343,330200.0
2008-06-18 11:25:00,26.8,26.8,26.73,26.74,446400.0,15.8343,15.8343,15.7929,15.7988,446400.0
2008-06-18 11:30:00,26.74,26.77,26.73,26.75,301400.0,15.7988,15.8166,15.7929,15.8047,301400.0
2008-06-18 11:35:00,26.74,26.75,26.71,26.71,268600.0,15.7988,15.8047,15.7811,15.7811,268600.0
2008-06-18 11:40:00,26.72,26.76,26.71,26.76,333200.0,15.787,15.8107,15.7811,15.8107,333200.0
2008-06-18 11:45:00,26.77,26.78,26.76,26.78,184800.0,15.8166,15.8225,15.8107,15.8225,184800.0
2008-06-18 11:50:00,26.78,26.79,26.75,26.75,188800.0,15.8225,15.8284,15.8047,15.8047,188800.0
2008-06-18 11:55:00,26.75,26.79,26.75,26.75,251200.0,15.8047,15.8284,15.8047,15.8047,251200.0
2008-06-18 12:00:00,26.75,26.82,26.75,26.81,678600.0,15.8047,15.8461,15.8047,15.8402,678600.0
2008-06-18 12:05:00,26.82,26.82,26.77,26.77,113800.0,15.8461,15.8461,15.8166,15.8166,113800.0
2008-06-18 12:10:00,26.77,26.79,26.76,26.78,133200.0,15.8166,15.8284,15.8107,15.8225,133200.0
2008-06-18 12:15:00,26.78,26.8,26.77,26.78,86800.0,15.8225,15.8343,15.8166,15.8225,86800.0
2008-06-18 12:20:00,26.78,26.8,26.76,26.77,100200.0,15.8225,15.8343,15.8107,15.8166,100200.0
2008-06-18 12:25:00,26.78,26.78,26.77,26.78,107000.0,15.8225,15.8225,15.8166,15.8225,107000.0
2008-06-18 12:30:00,26.78,26.82,26.78,26.79,210000.0,15.8225,15.8461,15.8225,15.8284,210000.0
2008-06-18 12:35:00,26.79,26.79,26.75,26.75,125000.0,15.8284,15.8284,15.8047,15.8047,125000.0
2008-06-18 12:40:00,26.75,26.79,26.75,26.79,181200.0,15.8047,15.8284,15.8047,15.8284,181200.0
2008-06-18 12:45:00,26.79,26.81,26.77,26.77,137600.0,15.8284,15.8402,15.8166,15.8166,137600.0
2008-06-18 12:50:00,26.77,26.79,26.76,26.77,126000.0,15.8166,15.8284,15.8107,15.8166,126000.0
2008-06-18 12:55:00,26.77,26.79,26.76,26.78,112200.0,15.8166,15.8284,15.8107,15.8225,112200.0
2008-06-18 13:00:00,26.78,26.78,26.75,26.78,211600.0,15.8225,15.8225,15.8047,15.8225,211600.0
2008-06-18 13:05:00,26.78,26.8,26.76,26.76,162800.0,15.8225,15.8343,15.8107,15.8107,162800.0
2008-06-18 13:10:00,26.75,26.77,26.75,26.75,252200.0,15.8047,15.8166,15.8047,15.8047,252200.0
2008-06-18 13:15:00,26.75,26.77,26.74,26.77,394600.0,15.8047,15.8166,15.7988,15.8166,394600.0
2008-06-18 13:20:00,26.76,26.77,26.75,26.75,191800.0,15.8107,15.8166,15.8047,15.8047,191800.0
2008-06-18 13:25:00,26.75,26.77,26.75,26.75,170800.0,15.8047,15.8166,15.8047,15.8047,170800.0
2008-06-18 13:30:00,26.75,26.77,26.75,26.77,210400.0,15.8047,15.8166,15.8047,15.8166,210400.0
2008-06-18 13:35:00,26.77,26.77,26.74,26.75,230800.0,15.8166,15.8166,15.7988,15.8047,230800.0
2008-06-18 13:40:00,26.75,26.77,26.75,26.75,329400.0,15.8047,15.8166,15.8047,15.8047,329400.0
2008-06-18 13:45:00,26.75,26.75,26.73,26.75,224000.0,15.8047,15.8047,15.7929,15.8047,224000.0
2008-06-18 13:50:00,26.75,26.79,26.75,26.78,209800.0,15.8047,15.8284,15.8047,15.8225,209800.0
2008-06-18 13:55:00,26.78,26.79,26.76,26.77,140800.0,15.8225,15.8284,15.8107,15.8166,140800.0
2008-06-18 14:00:00,26.77,26.8,26.76,26.77,190800.0,15.8166,15.8343,15.8107,15.8166,190800.0
2008-06-18 14:05:00,26.77,26.78,26.73,26.73,331400.0,15.8166,15.8225,15.7929,15.7929,331400.0
2008-06-18 14:10:00,26.73,26.73,26.68,26.68,286200.0,15.7929,15.7929,15.7634,15.7634,286200.0
2008-06-18 14:15:00,26.68,26.72,26.67,26.67,367600.0,15.7634,15.787,15.7575,15.7575,367600.0
2008-06-18 14:20:00,26.67,26.68,26.66,26.68,257800.0,15.7575,15.7634,15.7516,15.7634,257800.0
2008-06-18 14:25:00,26.67,26.72,26.67,26.68,358800.0,15.7575,15.787,15.7575,15.7634,358800.0
2008-06-18 14:30:00,26.68,26.7,26.67,26.68,224000.0,15.7634,15.7752,15.7575,15.7634,224000.0
2008-06-18 14:35:00,26.68,26.72,26.67,26.68,219200.0,15.7634,15.787,15.7575,15.7634,219200.0
2008-06-18 14:40:00,26.68,26.7,26.66,26.67,211400.0,15.7634,15.7752,15.7516,15.7575,211400.0
2008-06-18 14:45:00,26.66,26.7,26.66,26.68,139800.0,15.7516,15.7752,15.7516,15.7634,139800.0
2008-06-18 14:50:00,26.67,26.71,26.67,26.71,143800.0,15.7575,15.7811,15.7575,15.7811,143800.0
2008-06-18 14:55:00,26.7,26.71,26.68,26.7,172600.0,15.7752,15.7811,15.7634,15.7752,172600.0
2008-06-18 15:00:00,26.71,26.72,26.68,26.68,172200.0,15.7811,15.787,15.7634,15.7634,172200.0
2008-06-18 15:05:00,26.68,26.72,26.66,26.72,311400.0,15.7634,15.787,15.7516,15.787,311400.0
2008-06-18 15:10:00,26.71,26.72,26.68,26.68,277800.0,15.7811,15.787,15.7634,15.7634,277800.0
2008-06-18 15:15:00,26.68,26.74,26.68,26.72,260400.0,15.7634,15.7988,15.7634,15.787,260400.0
2008-06-18 15:20:00,26.72,26.73,26.7,26.72,300400.0,15.787,15.7929,15.7752,15.787,300400.0
2008-06-18 15:25:00,26.72,26.72,26.68,26.68,227200.0,15.787,15.787,15.7634,15.7634,227200.0
2008-06-18 15:30:00,26.68,26.68,26.66,26.67,359200.0,15.7634,15.7634,15.7516,15.7575,359200.0
2008-06-18 15:35:00,26.67,26.68,26.64,26.65,446800.0,15.7575,15.7634,15.7398,15.7457,446800.0
2008-06-18 15:40:00,26.65,26.66,26.61,26.61,593000.0,15.7457,15.7516,15.722,15.722,593000.0
2008-06-18 15:45:00,26.61,26.65,26.6,26.61,526800.0,15.722,15.7457,15.7161,15.722,526800.0
2008-06-18 15:50:00,26.61,26.64,26.61,26.63,656000.0,15.722,15.7398,15.722,15.7338,656000.0
2008-06-18 15:55:00,26.63,26.63,26.56,26.58,1211400.0,15.7338,15.7338,15.6925,15.7043,1211400.0
2008-06-19 09:30:00,26.7,26.8,26.6,26.68,459800.0,15.7752,15.8343,15.7161,15.7634,459800.0
2008-06-19 09:35:00,26.69,26.76,26.58,26.59,385800.0,15.7693,15.8107,15.7043,15.7102,385800.0
2008-06-19 09:40:00,26.58,26.61,26.51,26.52,344400.0,15.7043,15.722,15.6629,15.6689,344400.0
2008-06-19 09:45:00,26.52,26.57,26.5,26.53,538600.0,15.6689,15.6984,15.657,15.6748,538600.0
2008-06-19 09:50:00,26.53,26.61,26.52,26.57,292000.0,15.6748,15.722,15.6689,15.6984,292000.0
2008-06-19 09:55:00,26.57,26.66,26.57,26.65,355000.0,15.6984,15.7516,15.6984,15.7457,355000.0
2008-06-19 10:00:00,26.65,26.67,26.57,26.65,407000.0,15.7457,15.7575,15.6984,15.7457,407000.0
2008-06-19 10:05:00,26.65,26.66,26.54,26.58,353200.0,15.7457,15.7516,15.6807,15.7043,353200.0
2008-06-19 10:10:00,26.58,26.64,26.56,26.64,330400.0,15.7043,15.7398,15.6925,15.7398,330400.0
2008-06-19 10:15:00,26.63,26.64,26.58,26.59,293400.0,15.7338,15.7398,15.7043,15.7102,293400.0
2008-06-19 10:20:00,26.6,26.62,26.56,26.6,389200.0,15.7161,15.7279,15.6925,15.7161,389200.0
2008-06-19 10:25:00,26.6,26.63,26.59,26.62,207200.0,15.7161,15.7338,15.7102,15.7279,207200.0
2008-06-19 10:30:00,26.62,26.64,26.56,26.56,229000.0,15.7279,15.7398,15.6925,15.6925,229000.0
2008-06-19 10:35:00,26.56,26.58,26.54,26.57,312600.0,15.6925,15.7043,15.6807,15.6984,312600.0
2008-06-19 10:40:00,26.57,26.58,26.54,26.57,194400.0,15.6984,15.7043,15.6807,15.6984,194400.0
2008-06-19 10:45:00,26.57,26.6,26.56,26.59,168400.0,15.6984,15.7161,15.6925,15.7102,168400.0
2008-06-19 10:50:00,26.59,26.61,26.57,26.57,274800.0,15.7102,15.722,15.6984,15.6984,274800.0
2008-06-19 10:55:00,26.57,26.63,26.57,26.63,198000.0,15.6984,15.7338,15.6984,15.7338,198000.0
2008-06-19 11:00:00,26.63,26.64,26.59,26.6,279800.0,15.7338,15.7398,15.7102,15.7161,279800.0
2008-06-19 11:05:00,26.6,26.63,26.58,26.6,285000.0,15.7161,15.7338,15.7043,15.7161,285000.0
2008-06-19 11:10:00,26.6,26.64,26.59,26.63,555600.0,15.7161,15.7398,15.7102,15.7338,555600.0
2008-06-19 11:15:00,26.63,26.65,26.58,26.61,290000.0,15.7338,15.7457,15.7043,15.722,290000.0
2008-06-19 11:20:00,26.61,26.63,26.59,26.6,357000.0,15.722,15.7338,15.7102,15.7161,357000.0
2008-06-19 11:25:00,26.6,26.6,26.56,26.59,254400.0,15.7161,15.7161,15.6925,15.7102,254400.0
2008-06-19 11:30:00,26.6,26.64,26.59,26.63,426600.0,15.7161,15.7398,15.7102,15.7338,426600.0
2008-06-19 11:35:00,26.63,26.63,26.6,26.6,350400.0,15.7338,15.7338,15.7161,15.7161,350400.0
2008-06-19 11:40:00,26.6,26.61,26.58,26.6,383000.0,15.7161,15.722,15.7043,15.7161,383000.0
2008-06-19 11:45:00,26.6,26.63,26.59,26.63,270600.0,15.7161,15.7338,15.7102,15.7338,270600.0
2008-06-19 11:50:00,26.63,26.64,26.58,26.61,1204400.0,15.7338,15.7398,15.7043,15.722,1204400.0
2008-06-19 11:55:00,26.61,26.63,26.57,26.6,321000.0,15.722,15.7338,15.6984,15.7161,321000.0
2008-06-19 12:00:00,26.6,26.61,26.58,26.61,166400.0,15.7161,15.722,15.7043,15.722,166400.0
2008-06-19 12:05:00,26.6,26.61,26.6,26.61,275800.0,15.7161,15.722,15.7161,15.722,275800.0
2008-06-19 12:10:00,26.61,26.61,26.54,26.6,222000.0,15.722,15.722,15.6807,15.7161,222000.0
2008-06-19 12:15:00,26.6,26.63,26.59,26.59,250200.0,15.7161,15.7338,15.7102,15.7102,250200.0
2008-06-19 12:20:00,26.6,26.6,26.52,26.55,618200.0,15.7161,15.7161,15.6689,15.6866,618200.0
2008-06-19 12:25:00,26.56,26.57,26.52,26.54,273800.0,15.6925,15.6984,15.6689,15.6807,273800.0
2008-06-19 12:30:00,26.53,26.58,26.53,26.57,161000.0,15.6748,15.7043,15.6748,15.6984,161000.0
2008-06-19 12:35:00,26.57,26.57,26.53,26.54,130000.0,15.6984,15.6984,15.6748,15.6807,130000.0
2008-06-19 12:40:00,26.55,26.56,26.54,26.56,151400.0,15.6866,15.6925,15.6807,15.6925,151400.0
2008-06-19 12:45:00,26.56,26.56,26.52,26.54,222600.0,15.6925,15.6925,15.6689,15.6807,222600.0
2008-06-19 12:50:00,26.54,26.55,26.52,26.54,148600.0,15.6807,15.6866,15.6689,15.6807,148600.0
2008-06-19 12:55:00,26.54,26.55,26.53,26.55,116000.0,15.6807,15.6866,15.6748,15.6866,116000.0
2008-06-19 13:00:00,26.55,26.56,26.55,26.56,131400.0,15.6866,15.6925,15.6866,15.6925,131400.0
2008-06-19 13:05:00,26.56,26.59,26.55,26.58,148800.0,15.6925,15.7102,15.6866,15.7043,148800.0
2008-06-19 13:10:00,26.58,26.61,26.56,26.59,119600.0,15.7043,15.722,15.6925,15.7102,119600.0
2008-06-19 13:15:00,26.59,26.62,26.59,26.6,111800.0,15.7102,15.7279,15.7102,15.7161,111800.0
2008-06-19 13:20:00,26.6,26.61,26.58,26.59,118200.0,15.7161,15.722,15.7043,15.7102,118200.0
2008-06-19 13:25:00,26.6,26.63,26.6,26.63,103600.0,15.7161,15.7338,15.7161,15.7338,103600.0
2008-06-19 13:30:00,26.62,26.63,26.59,26.61,231800.0,15.7279,15.7338,15.7102,15.722,231800.0
2008-06-19 13:35:00,26.61,26.63,26.6,26.61,148600.0,15.722,15.7338,15.7161,15.722,148600.0
2008-06-19 13:40:00,26.61,26.63,26.59,26.61,172800.0,15.722,15.7338,15.7102,15.722,172800.0
2008-06-19 13:45:00,26.61,26.62,26.58,26.59,242600.0,15.722,15.7279,15.7043,15.7102,242600.0
2008-06-19 13:50:00,26.59,26.6,26.56,26.6,139400.0,15.7102,15.7161,15.6925,15.7161,139400.0
2008-06-19 13:55:00,26.59,26.6,26.57,26.6,113600.0,15.7102,15.7161,15.6984,15.7161,113600.0
2008-06-19 14:00:00,26.6,26.61,26.58,26.6,146800.0,15.7161,15.722,15.7043,15.7161,146800.0
2008-06-19 14:05:00,26.61,26.61,26.59,26.6,112400.0,15.722,15.722,15.7102,15.7161,112400.0
2008-06-19 14:10:00,26.6,26.61,26.59,26.6,157000.0,15.7161,15.722,15.7102,15.7161,157000.0
2008-06-19 14:15:00,26.6,26.6,26.59,26.6,91400.0,15.7161,15.7161,15.7102,15.7161,91400.0
2008-06-19 14:20:00,26.6,26.61,26.59,26.59,258600.0,15.7161,15.722,15.7102,15.7102,258600.0
2008-06-19 14:25:00,26.6,26.61,26.59,26.6,336400.0,15.7161,15.722,15.7102,15.7161,336400.0
2008-06-19 14:30:00,26.6,26.65,26.6,26.64,338400.0,15.7161,15.7457,15.7161,15.7398,338400.0
2008-06-19 14:35:00,26.64,26.64,26.61,26.64,278600.0,15.7398,15.7398,15.722,15.7398,278600.0
2008-06-19 14:40:00,26.64,26.67,26.62,26.65,215200.0,15.7398,15.7575,15.7279,15.7457,215200.0
2008-06-19 14:45:00,26.65,26.65,26.63,26.64,175200.0,15.7457,15.7457,15.7338,15.7398,175200.0
2008-06-19 14:50:00,26.64,26.66,26.64,26.64,101400.0,15.7398,15.7516,15.7398,15.7398,101400.0
2008-06-19 14:55:00,26.65,26.68,26.64,26.68,192000.0,15.7457,15.7634,15.7398,15.7634,192000.0
2008-06-19 15:00:00,26.68,26.7,26.67,26.68,267600.0,15.7634,15.7752,15.7575,15.7634,267600.0
2008-06-19 15:05:00,26.68,26.7,26.66,26.66,186800.0,15.7634,15.7752,15.7516,15.7516,186800.0
2008-06-19 15:10:00,26.66,26.68,26.65,26.67,306600.0,15.7516,15.7634,15.7457,15.7575,306600.0
2008-06-19 15:15:00,26.67,26.74,26.67,26.73,283400.0,15.7575,15.7988,15.7575,15.7929,283400.0
2008-06-19 15:20:00,26.73,26.73,26.71,26.73,353800.0,15.7929,15.7929,15.7811,15.7929,353800.0
2008-06-19 15:25:00,26.73,26.75,26.7,26.75,475600.0,15.7929,15.8047,15.7752,15.8047,475600.0
2008-06-19 15:30:00,26.75,26.8,26.73,26.75,669800.0,15.8047,15.8343,15.7929,15.8047,669800.0
2008-06-19 15:35:00,26.75,26.75,26.72,26.73,388600.0,15.8047,15.8047,15.787,15.7929,388600.0
2008-06-19 15:40:00,26.73,26.74,26.7,26.72,346600.0,15.7929,15.7988,15.7752,15.787,346600.0
2008-06-19 15:45:00,26.72,26.73,26.67,26.68,1299400.0,15.787,15.7929,15.7575,15.7634,1299400.0
2008-06-19 15:50:00,26.68,26.7,26.67,26.68,592200.0,15.7634,15.7752,15.7575,15.7634,592200.0
2008-06-19 15:55:00,26.68,26.69,26.65,26.68,767200.0,15.7634,15.7693,15.7457,15.7634,767200.0
2008-06-20 09:30:00,26.54,26.7,26.47,26.66,6487200.0,15.6807,15.7752,15.6393,15.7516,6487200.0
2008-06-20 09:35:00,26.66,26.82,26.6,26.79,696200.0,15.7516,15.8461,15.7161,15.8284,696200.0
2008-06-20 09:40:00,26.78,26.86,26.74,26.85,612800.0,15.8225,15.8697,15.7988,15.8638,612800.0
2008-06-20 09:45:00,26.85,26.9,26.82,26.84,805400.0,15.8638,15.8934,15.8461,15.8579,805400.0
2008-06-20 09:50:00,26.84,26.86,26.77,26.86,628000.0,15.8579,15.8697,15.8166,15.8697,628000.0
2008-06-20 09:55:00,26.86,26.88,26.82,26.88,327400.0,15.8697,15.8816,15.8461,15.8816,327400.0
2008-06-20 10:00:00,26.87,26.91,26.83,26.84,328800.0,15.8756,15.8993,15.852,15.8579,328800.0
2008-06-20 10:05:00,26.84,26.91,26.8,26.9,317400.0,15.8579,15.8993,15.8343,15.8934,317400.0
2008-06-20 10:10:00,26.89,26.9,26.84,26.85,276800.0,15.8875,15.8934,15.8579,15.8638,276800.0
2008-06-20 10:15:00,26.85,26.9,26.84,26.9,241600.0,15.8638,15.8934,15.8579,15.8934,241600.0
2008-06-20 10:20:00,26.89,26.93,26.84,26.93,465400.0,15.8875,15.9111,15.8579,15.9111,465400.0
2008-06-20 10:25:00,26.93,26.93,26.82,26.82,344800.0,15.9111,15.9111,15.8461,15.8461,344800.0
2008-06-20 10:30:00,26.82,26.85,26.79,26.8,231400.0,15.8461,15.8638,15.8284,15.8343,231400.0
2008-06-20 10:35:00,26.8,26.88,26.8,26.88,281800.0,15.8343,15.8816,15.8343,15.8816,281800.0
2008-06-20 10:40:00,26.88,26.89,26.85,26.87,340400.0,15.8816,15.8875,15.8638,15.8756,340400.0
2008-06-20 10:45:00,26.87,26.91,26.86,26.91,260600.0,15.8756,15.8993,15.8697,15.8993,260600.0
2008-06-20 10:50:00,26.9,26.95,26.86,26.9,360600.0,15.8934,15.9229,15.8697,15.8934,360600.0
2008-06-20 10:55:00,26.9,26.91,26.84,26.86,138400.0,15.8934,15.8993,15.8579,15.8697,138400.0
2008-06-20 11:00:00,26.85,26.85,26.77,26.77,206800.0,15.8638,15.8638,15.8166,15.8166,206800.0
2008-06-20 11:05:00,26.77,26.81,26.75,26.81,233800.0,15.8166,15.8402,15.8047,15.8402,233800.0
2008-06-20 11:10:00,26.81,26.81,26.78,26.8,204800.0,15.8402,15.8402,15.8225,15.8343,204800.0
2008-06-20 11:15:00,26.8,26.8,26.78,26.79,112200.0,15.8343,15.8343,15.8225,15.8284,112200.0
2008-06-20 11:20:00,26.79,26.8,26.75,26.75,298600.0,15.8284,15.8343,15.8047,15.8047,298600.0
2008-06-20 11:25:00,26.75,26.75,26.73,26.75,223400.0,15.8047,15.8047,15.7929,15.8047,223400.0
2008-06-20 11:30:00,26.75,26.78,26.75,26.77,155600.0,15.8047,15.8225,15.8047,15.8166,155600.0
2008-06-20 11:35:00,26.77,26.81,26.75,26.8,197800.0,15.8166,15.8402,15.8047,15.8343,197800.0
2008-06-20 11:40:00,26.8,26.86,26.79,26.81,292000.0,15.8343,15.8697,15.8284,15.8402,292000.0
2008-06-20 11:45:00,26.8,26.8,26.75,26.77,269200.0,15.8343,15.8343,15.8047,15.8166,269200.0
2008-06-20 11:50:00,26.77,26.78,26.75,26.75,130400.0,15.8166,15.8225,15.8047,15.8047,130400.0
2008-06-20 11:55:00,26.75,26.76,26.75,26.76,58000.0,15.8047,15.8107,15.8047,15.8107,58000.0
2008-06-20 12:00:00,26.76,26.8,26.76,26.8,125000.0,15.8107,15.8343,15.8107,15.8343,125000.0
2008-06-20 12:05:00,26.8,26.83,26.8,26.82,124000.0,15.8343,15.852,15.8343,15.8461,124000.0
2008-06-20 12:10:00,26.82,26.85,26.81,26.84,105200.0,15.8461,15.8638,15.8402,15.8579,105200.0
2008-06-20 12:15:00,26.84,26.85,26.81,26.81,88400.0,15.8579,15.8638,15.8402,15.8402,88400.0
2008-06-20 12:20:00,26.81,26.83,26.8,26.82,85800.0,15.8402,15.852,15.8343,15.8461,85800.0
2008-06-20 12:25:00,26.82,26.85,26.82,26.85,63400.0,15.8461,15.8638,15.8461,15.8638,63400.0
2008-06-20 12:30:00,26.84,26.88,26.84,26.86,124600.0,15.8579,15.8816,15.8579,15.8697,124600.0
2008-06-20 12:35:00,26.86,26.9,26.86,26.89,148000.0,15.8697,15.8934,15.8697,15.8875,148000.0
2008-06-20 12:40:00,26.89,26.89,26.86,26.86,93200.0,15.8875,15.8875,15.8697,15.8697,93200.0
2008-06-20 12:45:00,26.86,26.88,26.85,26.86,44000.0,15.8697,15.8816,15.8638,15.8697,44000.0
2008-06-20 12:50:00,26.86,26.87,26.85,26.85,67000.0,15.8697,15.8756,15.8638,15.8638,67000.0
2008-06-20 12:55:00,26.85,26.85,26.81,26.81,65200.0,15.8638,15.8638,15.8402,15.8402,65200.0
2008-06-20 13:00:00,26.82,26.83,26.8,26.82,147600.0,15.8461,15.852,15.8343,15.8461,147600.0
2008-06-20 13:05:00,26.82,26.83,26.8,26.8,159000.0,15.8461,15.852,15.8343,15.8343,159000.0
2008-06-20 13:10:00,26.8,26.83,26.77,26.77,176400.0,15.8343,15.852,15.8166,15.8166,176400.0
2008-06-20 13:15:00,26.77,26.79,26.75,26.79,186400.0,15.8166,15.8284,15.8047,15.8284,186400.0
2008-06-20 13:20:00,26.79,26.79,26.75,26.76,190400.0,15.8284,15.8284,15.8047,15.8107,190400.0
2008-06-20 13:25:00,26.75,26.78,26.73,26.78,278800.0,15.8047,15.8225,15.7929,15.8225,278800.0
2008-06-20 13:30:00,26.77,26.78,26.72,26.73,411400.0,15.8166,15.8225,15.787,15.7929,411400.0
2008-06-20 13:35:00,26.72,26.74,26.7,26.71,154200.0,15.787,15.7988,15.7752,15.7811,154200.0
2008-06-20 13:40:00,26.71,26.73,26.68,26.7,200600.0,15.7811,15.7929,15.7634,15.7752,200600.0
2008-06-20 13:45:00,26.7,26.71,26.67,26.68,276000.0,15.7752,15.7811,15.7575,15.7634,276000.0
2008-06-20 13:50:00,26.68,26.7,26.67,26.68,191000.0,15.7634,15.7752,15.7575,15.7634,191000.0
2008-06-20 13:55:00,26.68,26.72,26.68,26.71,128800.0,15.7634,15.787,15.7634,15.7811,128800.0
2008-06-20 14:00:00,26.71,26.73,26.7,26.72,186000.0,15.7811,15.7929,15.7752,15.787,186000.0
2008-06-20 14:05:00,26.72,26.75,26.71,26.75,158000.0,15.787,15.8047,15.7811,15.8047,158000.0
2008-06-20 14:10:00,26.75,26.77,26.7,26.72,354600.0,15.8047,15.8166,15.7752,15.787,354600.0
2008-06-20 14:15:00,26.72,26.73,26.67,26.67,247600.0,15.787,15.7929,15.7575,15.7575,247600.0
2008-06-20 14:20:00,26.68,26.7,26.66,26.68,149800.0,15.7634,15.7752,15.7516,15.7634,149800.0
2008-06-20 14:25:00,26.68,26.68,26.65,26.67,179800.0,15.7634,15.7634,15.7457,15.7575,179800.0
2008-06-20 14:30:00,26.68,26.68,26.65,26.67,136800.0,15.7634,15.7634,15.7457,15.7575,136800.0
2008-06-20 14:35:00,26.66,26.67,26.65,26.66,139600.0,15.7516,15.7575,15.7457,15.7516,139600.0
2008-06-20 14:40:00,26.65,26.67,26.65,26.66,133800.0,15.7457,15.7575,15.7457,15.7516,133800.0
2008-06-20 14:45:00,26.66,26.67,26.64,26.65,154400.0,15.7516,15.7575,15.7398,15.7457,154400.0
2008-06-20 14:50:00,26.65,26.66,26.61,26.63,168400.0,15.7457,15.7516,15.722,15.7338,168400.0
2008-06-20 14:55:00,26.64,26.68,26.58,26.59,422000.0,15.7398,15.7634,15.7043,15.7102,422000.0
2008-06-20 15:00:00,26.59,26.63,26.58,26.63,320200.0,15.7102,15.7338,15.7043,15.7338,320200.0
2008-06-20 15:05:00,26.63,26.78,26.63,26.78,887200.0,15.7338,15.8225,15.7338,15.8225,887200.0
2008-06-20 15:10:00,26.78,26.82,26.72,26.72,1440200.0,15.8225,15.8461,15.787,15.787,1440200.0
2008-06-20 15:15:00,26.73,26.74,26.7,26.71,286400.0,15.7929,15.7988,15.7752,15.7811,286400.0
2008-06-20 15:20:00,26.71,26.76,26.69,26.75,273000.0,15.7811,15.8107,15.7693,15.8047,273000.0
2008-06-20 15:25:00,26.76,26.76,26.67,26.68,398200.0,15.8107,15.8107,15.7575,15.7634,398200.0
2008-06-20 15:30:00,26.68,26.75,26.68,26.73,526600.0,15.7634,15.8047,15.7634,15.7929,526600.0
2008-06-20 15:35:00,26.73,26.81,26.72,26.8,548400.0,15.7929,15.8402,15.787,15.8343,548400.0
2008-06-20 15:40:00,26.8,26.86,26.77,26.78,695800.0,15.8343,15.8697,15.8166,15.8225,695800.0
2008-06-20 15:45:00,26.78,26.86,26.77,26.84,486800.0,15.8225,15.8697,15.8166,15.8579,486800.0
2008-06-20 15:50:00,26.83,26.9,26.82,26.89,840400.0,15.852,15.8934,15.8461,15.8875,840400.0
2008-06-20 15:55:00,26.89,26.89,26.83,26.84,888000.0,15.8875,15.8875,15.852,15.8579,888000.0
2008-06-23 09:30:00,26.83,26.93,26.61,26.61,587400.0,15.852,15.9111,15.722,15.722,587400.0
2008-06-23 09:35:00,26.61,26.73,26.51,26.73,544400.0,15.722,15.7929,15.6629,15.7929,544400.0
2008-06-23 09:40:00,26.73,26.77,26.68,26.74,302000.0,15.7929,15.8166,15.7634,15.7988,302000.0
2008-06-23 09:45:00,26.74,26.75,26.63,26.64,330000.0,15.7988,15.8047,15.7338,15.7398,330000.0
2008-06-23 09:50:00,26.64,26.68,26.63,26.66,350200.0,15.7398,15.7634,15.7338,15.7516,350200.0
2008-06-23 09:55:00,26.66,26.69,26.64,26.67,323200.0,15.7516,15.7693,15.7398,15.7575,323200.0
2008-06-23 10:00:00,26.67,26.68,26.61,26.63,240800.0,15.7575,15.7634,15.722,15.7338,240800.0
2008-06-23 10:05:00,26.63,26.64,26.61,26.63,347400.0,15.7338,15.7398,15.722,15.7338,347400.0
2008-06-23 10:10:00,26.63,26.68,26.62,26.66,361600.0,15.7338,15.7634,15.7279,15.7516,361600.0
2008-06-23 10:15:00,26.67,26.72,26.67,26.69,340000.0,15.7575,15.787,15.7575,15.7693,340000.0
2008-06-23 10:20:00,26.68,26.73,26.65,26.71,228600.0,15.7634,15.7929,15.7457,15.7811,228600.0
2008-06-23 10:25:00,26.7,26.7,26.65,26.66,260800.0,15.7752,15.7752,15.7457,15.7516,260800.0
2008-06-23 10:30:00,26.66,26.71,26.65,26.7,146400.0,15.7516,15.7811,15.7457,15.7752,146400.0
2008-06-23 10:35:00,26.7,26.7,26.68,26.7,96000.0,15.7752,15.7752,15.7634,15.7752,96000.0
2008-06-23 10:40:00,26.69,26.73,26.69,26.71,293200.0,15.7693,15.7929,15.7693,15.7811,293200.0
2008-06-23 10:45:00,26.71,26.74,26.71,26.72,204400.0,15.7811,15.7988,15.7811,15.787,204400.0
2008-06-23 10:50:00,26.72,26.72,26.7,26.7,297800.0,15.787,15.787,15.7752,15.7752,297800.0
2008-06-23 10:55:00,26.7,26.7,26.66,26.67,191800.0,15.7752,15.7752,15.7516,15.7575,191800.0
2008-06-23 11:00:00,26.67,26.7,26.67,26.7,254800.0,15.7575,15.7752,15.7575,15.7752,254800.0
2008-06-23 11:05:00,26.7,26.71,26.68,26.68,289800.0,15.7752,15.7811,15.7634,15.7634,289800.0
2008-06-23 11:10:00,26.68,26.69,26.68,26.69,149200.0,15.7634,15.7693,15.7634,15.7693,149200.0
2008-06-23 11:15:00,26.68,26.7,26.64,26.64,222600.0,15.7634,15.7752,15.7398,15.7398,222600.0
2008-06-23 11:20:00,26.64,26.66,26.6,26.61,201400.0,15.7398,15.7516,15.7161,15.722,201400.0
2008-06-23 11:25:00,26.61,26.63,26.59,26.63,378200.0,15.722,15.7338,15.7102,15.7338,378200.0
2008-06-23 11:30:00,26.63,26.64,26.6,26.6,141600.0,15.7338,15.7398,15.7161,15.7161,141600.0
2008-06-23 11:35:00,26.6,26.63,26.6,26.61,158000.0,15.7161,15.7338,15.7161,15.722,158000.0
2008-06-23 11:40:00,26.61,26.64,26.59,26.63,371800.0,15.722,15.7398,15.7102,15.7338,371800.0
2008-06-23 11:45:00,26.63,26.65,26.59,26.6,148600.0,15.7338,15.7457,15.7102,15.7161,148600.0
2008-06-23 11:50:00,26.6,26.63,26.59,26.61,168000.0,15.7161,15.7338,15.7102,15.722,168000.0
2008-06-23 11:55:00,26.61,26.64,26.61,26.61,113800.0,15.722,15.7398,15.722,15.722,113800.0
2008-06-23 12:00:00,26.61,26.62,26.6,26.61,95800.0,15.722,15.7279,15.7161,15.722,95800.0
2008-06-23 12:05:00,26.61,26.61,26.59,26.59,177200.0,15.722,15.722,15.7102,15.7102,177200.0
2008-06-23 12:10:00,26.59,26.6,26.57,26.58,124800.0,15.7102,15.7161,15.6984,15.7043,124800.0
2008-06-23 12:15:00,26.58,26.6,26.57,26.58,148400.0,15.7043,15.7161,15.6984,15.7043,148400.0
2008-06-23 12:20:00,26.58,26.61,26.57,26.58,120600.0,15.7043,15.722,15.6984,15.7043,120600.0
2008-06-23 12:25:00,26.58,26.61,26.56,26.58,119600.0,15.7043,15.722,15.6925,15.7043,119600.0
2008-06-23 12:30:00,26.58,26.63,26.57,26.61,144600.0,15.7043,15.7338,15.6984,15.722,144600.0
2008-06-23 12:35:00,26.61,26.61,26.58,26.58,84400.0,15.722,15.722,15.7043,15.7043,84400.0
2008-06-23 12:40:00,26.58,26.58,26.57,26.57,108600.0,15.7043,15.7043,15.6984,15.6984,108600.0
2008-06-23 12:45:00,26.57,26.61,26.56,26.61,72400.0,15.6984,15.722,15.6925,15.722,72400.0
2008-06-23 12:50:00,26.61,26.61,26.57,26.58,176400.0,15.722,15.722,15.6984,15.7043,176400.0
2008-06-23 12:55:00,26.57,26.61,26.57,26.61,207800.0,15.6984,15.722,15.6984,15.722,207800.0
2008-06-23 13:00:00,26.61,26.65,26.59,26.64,243400.0,15.722,15.7457,15.7102,15.7398,243400.0
2008-06-23 13:05:00,26.63,26.65,26.61,26.65,202600.0,15.7338,15.7457,15.722,15.7457,202600.0
2008-06-23 13:10:00,26.64,26.65,26.62,26.63,140400.0,15.7398,15.7457,15.7279,15.7338,140400.0
2008-06-23 13:15:00,26.63,26.65,26.63,26.64,98800.0,15.7338,15.7457,15.7338,15.7398,98800.0
2008-06-23 13:20:00,26.63,26.67,26.63,26.66,154400.0,15.7338,15.7575,15.7338,15.7516,154400.0
2008-06-23 13:25:00,26.66,26.67,26.64,26.65,108800.0,15.7516,15.7575,15.7398,15.7457,108800.0
2008-06-23 13:30:00,26.65,26.66,26.62,26.63,100000.0,15.7457,15.7516,15.7279,15.7338,100000.0
2008-06-23 13:35:00,26.63,26.66,26.63,26.64,130400.0,15.7338,15.7516,15.7338,15.7398,130400.0
2008-06-23 13:40:00,26.63,26.65,26.63,26.64,95200.0,15.7338,15.7457,15.7338,15.7398,95200.0
2008-06-23 13:45:00,26.64,26.65,26.63,26.63,85200.0,15.7398,15.7457,15.7338,15.7338,85200.0
2008-06-23 13:50:00,26.63,26.64,26.6,26.61,191600.0,15.7338,15.7398,15.7161,15.722,191600.0
2008-06-23 13:55:00,26.61,26.61,26.6,26.61,72400.0,15.722,15.722,15.7161,15.722,72400.0
2008-06-23 14:00:00,26.61,26.63,26.61,26.62,129600.0,15.722,15.7338,15.722,15.7279,129600.0
2008-06-23 14:05:00,26.61,26.64,26.61,26.63,122200.0,15.722,15.7398,15.722,15.7338,122200.0
2008-06-23 14:10:00,26.63,26.65,26.62,26.63,108600.0,15.7338,15.7457,15.7279,15.7338,108600.0
2008-06-23 14:15:00,26.62,26.67,26.62,26.66,193800.0,15.7279,15.7575,15.7279,15.7516,193800.0
2008-06-23 14:20:00,26.66,26.66,26.63,26.64,130800.0,15.7516,15.7516,15.7338,15.7398,130800.0
2008-06-23 14:25:00,26.64,26.64,26.61,26.62,140400.0,15.7398,15.7398,15.722,15.7279,140400.0
2008-06-23 14:30:00,26.62,26.64,26.6,26.63,103800.0,15.7279,15.7398,15.7161,15.7338,103800.0
2008-06-23 14:35:00,26.63,26.64,26.61,26.61,91400.0,15.7338,15.7398,15.722,15.722,91400.0
2008-06-23 14:40:00,26.61,26.61,26.59,26.59,81200.0,15.722,15.722,15.7102,15.7102,81200.0
2008-06-23 14:45:00,26.6,26.61,26.58,26.59,153800.0,15.7161,15.722,15.7043,15.7102,153800.0
2008-06-23 14:50:00,26.59,26.6,26.58,26.58,167400.0,15.7102,15.7161,15.7043,15.7043,167400.0
2008-06-23 14:55:00,26.58,26.58,26.56,26.56,97200.0,15.7043,15.7043,15.6925,15.6925,97200.0
2008-06-23 15:00:00,26.56,26.57,26.56,26.56,146400.0,15.6925,15.6984,15.6925,15.6925,146400.0
2008-06-23 15:05:00,26.56,26.58,26.55,26.57,168200.0,15.6925,15.7043,15.6866,15.6984,168200.0
2008-06-23 15:10:00,26.57,26.58,26.55,26.55,127600.0,15.6984,15.7043,15.6866,15.6866,127600.0
2008-06-23 15:15:00,26.55,26.57,26.54,26.57,249200.0,15.6866,15.6984,15.6807,15.6984,249200.0
2008-06-23 15:20:00,26.57,26.61,26.57,26.59,324000.0,15.6984,15.722,15.6984,15.7102,324000.0
2008-06-23 15:25:00,26.59,26.64,26.58,26.63,294400.0,15.7102,15.7398,15.7043,15.7338,294400.0
2008-06-23 15:30:00,26.63,26.64,26.61,26.63,196600.0,15.7338,15.7398,15.722,15.7338,196600.0
2008-06-23 15:35:00,26.63,26.64,26.61,26.63,265600.0,15.7338,15.7398,15.722,15.7338,265600.0
2008-06-23 15:40:00,26.63,26.65,26.61,26.64,352400.0,15.7338,15.7457,15.722,15.7398,352400.0
2008-06-23 15:45:00,26.63,26.64,26.6,26.6,293000.0,15.7338,15.7398,15.7161,15.7161,293000.0
2008-06-23 15:50:00,26.6,26.63,26.59,26.63,431000.0,15.7161,15.7338,15.7102,15.7338,431000.0
2008-06-23 15:55:00,26.63,26.65,26.62,26.65,510800.0,15.7338,15.7457,15.7279,15.7457,510800.0
2008-06-24 09:30:00,26.5,26.5,26.32,26.35,632200.0,15.657,15.657,15.5507,15.5684,632200.0
2008-06-24 09:35:00,26.35,26.54,26.35,26.5,362200.0,15.5684,15.6807,15.5684,15.657,362200.0
2008-06-24 09:40:00,26.51,26.63,26.5,26.55,379200.0,15.6629,15.7338,15.657,15.6866,379200.0
2008-06-24 09:45:00,26.55,26.56,26.49,26.5,364800.0,15.6866,15.6925,15.6511,15.657,364800.0
2008-06-24 09:50:00,26.5,26.57,26.49,26.55,425200.0,15.657,15.6984,15.6511,15.6866,425200.0
2008-06-24 09:55:00,26.55,26.58,26.5,26.54,281000.0,15.6866,15.7043,15.657,15.6807,281000.0
2008-06-24 10:00:00,26.54,26.56,26.46,26.48,351600.0,15.6807,15.6925,15.6334,15.6452,351600.0
2008-06-24 10:05:00,26.48,26.49,26.44,26.48,332000.0,15.6452,15.6511,15.6216,15.6452,332000.0
2008-06-24 10:10:00,26.48,26.49,26.41,26.42,289000.0,15.6452,15.6511,15.6039,15.6098,289000.0
2008-06-24 10:15:00,26.42,26.46,26.4,26.41,351200.0,15.6098,15.6334,15.598,15.6039,351200.0
2008-06-24 10:20:00,26.41,26.49,26.4,26.49,228200.0,15.6039,15.6511,15.598,15.6511,228200.0
2008-06-24 10:25:00,26.49,26.53,26.47,26.51,312600.0,15.6511,15.6748,15.6393,15.6629,312600.0
2008-06-24 10:30:00,26.51,26.52,26.41,26.41,368000.0,15.6629,15.6689,15.6039,15.6039,368000.0
2008-06-24 10:35:00,26.41,26.45,26.4,26.43,278000.0,15.6039,15.6275,15.598,15.6157,278000.0
2008-06-24 10:40:00,26.43,26.43,26.41,26.43,210000.0,15.6157,15.6157,15.6039,15.6157,210000.0
2008-06-24 10:45:00,26.43,26.43,26.4,26.42,385400.0,15.6157,15.6157,15.598,15.6098,385400.0
2008-06-24 10:50:00,26.42,26.43,26.34,26.36,447000.0,15.6098,15.6157,15.5625,15.5743,447000.0
2008-06-24 10:55:00,26.36,26.43,26.36,26.4,633800.0,15.5743,15.6157,15.5743,15.598,633800.0
2008-06-24 11:00:00,26.41,26.49,26.4,26.44,275200.0,15.6039,15.6511,15.598,15.6216,275200.0
2008-06-24 11:05:00,26.43,26.48,26.43,26.46,139800.0,15.6157,15.6452,15.6157,15.6334,139800.0
2008-06-24 11:10:00,26.46,26.47,26.43,26.43,188400.0,15.6334,15.6393,15.6157,15.6157,188400.0
2008-06-24 11:15:00,26.43,26.46,26.43,26.45,370800.0,15.6157,15.6334,15.6157,15.6275,370800.0
2008-06-24 11:20:00,26.45,26.5,26.44,26.49,460000.0,15.6275,15.657,15.6216,15.6511,460000.0
2008-06-24 11:25:00,26.49,26.51,26.46,26.51,232600.0,15.6511,15.6629,15.6334,15.6629,232600.0
2008-06-24 11:30:00,26.5,26.53,26.5,26.52,154400.0,15.657,15.6748,15.657,15.6689,154400.0
2008-06-24 11:35:00,26.52,26.54,26.5,26.5,178600.0,15.6689,15.6807,15.657,15.657,178600.0
2008-06-24 11:40:00,26.5,26.55,26.5,26.52,133200.0,15.657,15.6866,15.657,15.6689,133200.0
2008-06-24 11:45:00,26.52,26.54,26.5,26.51,390400.0,15.6689,15.6807,15.657,15.6629,390400.0
2008-06-24 11:50:00,26.51,26.53,26.39,26.5,340400.0,15.6629,15.6748,15.592,15.657,340400.0
2008-06-24 11:55:00,26.5,26.54,26.5,26.53,230400.0,15.657,15.6807,15.657,15.6748,230400.0
2008-06-24 12:00:00,26.53,26.54,26.52,26.54,107000.0,15.6748,15.6807,15.6689,15.6807,107000.0
2008-06-24 12:05:00,26.54,26.55,26.53,26.55,144800.0,15.6807,15.6866,15.6748,15.6866,144800.0
2008-06-24 12:10:00,26.55,26.59,26.55,26.59,258200.0,15.6866,15.7102,15.6866,15.7102,258200.0
2008-06-24 12:15:00,26.59,26.61,26.58,26.59,235200.0,15.7102,15.722,15.7043,15.7102,235200.0
2008-06-24 12:20:00,26.59,26.61,26.59,26.59,104400.0,15.7102,15.722,15.7102,15.7102,104400.0
2008-06-24 12:25:00,26.59,26.65,26.59,26.65,204800.0,15.7102,15.7457,15.7102,15.7457,204800.0
2008-06-24 12:30:00,26.65,26.68,26.63,26.63,283000.0,15.7457,15.7634,15.7338,15.7338,283000.0
2008-06-24 12:35:00,26.63,26.63,26.61,26.61,95600.0,15.7338,15.7338,15.722,15.722,95600.0
2008-06-24 12:40:00,26.61,26.64,26.61,26.64,167800.0,15.722,15.7398,15.722,15.7398,167800.0
2008-06-24 12:45:00,26.64,26.68,26.64,26.64,189200.0,15.7398,15.7634,15.7398,15.7398,189200.0
2008-06-24 12:50:00,26.64,26.66,26.63,26.65,122400.0,15.7398,15.7516,15.7338,15.7457,122400.0
2008-06-24 12:55:00,26.65,26.67,26.64,26.66,217800.0,15.7457,15.7575,15.7398,15.7516,217800.0
2008-06-24 13:00:00,26.66,26.69,26.53,26.67,201400.0,15.7516,15.7693,15.6748,15.7575,201400.0
2008-06-24 13:05:00,26.67,26.68,26.66,26.66,189400.0,15.7575,15.7634,15.7516,15.7516,189400.0
2008-06-24 13:10:00,26.66,26.67,26.53,26.64,132000.0,15.7516,15.7575,15.6748,15.7398,132000.0
2008-06-24 13:15:00,26.64,26.65,26.63,26.65,91200.0,15.7398,15.7457,15.7338,15.7457,91200.0
2008-06-24 13:20:00,26.65,26.65,26.64,26.65,84600.0,15.7457,15.7457,15.7398,15.7457,84600.0
2008-06-24 13:25:00,26.65,26.66,26.63,26.65,86200.0,15.7457,15.7516,15.7338,15.7457,86200.0
2008-06-24 13:30:00,26.65,26.66,26.61,26.63,125200.0,15.7457,15.7516,15.722,15.7338,125200.0
2008-06-24 13:35:00,26.63,26.64,26.61,26.62,85800.0,15.7338,15.7398,15.722,15.7279,85800.0
2008-06-24 13:40:00,26.63,26.68,26.61,26.68,218000.0,15.7338,15.7634,15.722,15.7634,218000.0
2008-06-24 13:45:00,26.67,26.75,26.67,26.71,579000.0,15.7575,15.8047,15.7575,15.7811,579000.0
2008-06-24 13:50:00,26.71,26.72,26.69,26.7,147600.0,15.7811,15.787,15.7693,15.7752,147600.0
2008-06-24 13:55:00,26.7,26.71,26.68,26.7,158600.0,15.7752,15.7811,15.7634,15.7752,158600.0
2008-06-24 14:00:00,26.7,26.76,26.7,26.75,268200.0,15.7752,15.8107,15.7752,15.8047,268200.0
2008-06-24 14:05:00,26.75,26.75,26.71,26.71,147400.0,15.8047,15.8047,15.7811,15.7811,147400.0
2008-06-24 14:10:00,26.72,26.72,26.69,26.7,177200.0,15.787,15.787,15.7693,15.7752,177200.0
2008-06-24 14:15:00,26.7,26.71,26.67,26.68,107800.0,15.7752,15.7811,15.7575,15.7634,107800.0
2008-06-24 14:20:00,26.67,26.68,26.66,26.67,139800.0,15.7575,15.7634,15.7516,15.7575,139800.0
2008-06-24 14:25:00,26.67,26.68,26.65,26.65,99800.0,15.7575,15.7634,15.7457,15.7457,99800.0
2008-06-24 14:30:00,26.66,26.66,26.64,26.65,191600.0,15.7516,15.7516,15.7398,15.7457,191600.0
2008-06-24 14:35:00,26.65,26.66,26.61,26.61,234800.0,15.7457,15.7516,15.722,15.722,234800.0
2008-06-24 14:40:00,26.61,26.61,26.6,26.6,252000.0,15.722,15.722,15.7161,15.7161,252000.0
2008-06-24 14:45:00,26.59,26.61,26.58,26.6,240000.0,15.7102,15.722,15.7043,15.7161,240000.0
2008-06-24 14:50:00,26.6,26.61,26.59,26.61,171600.0,15.7161,15.722,15.7102,15.722,171600.0
2008-06-24 14:55:00,26.61,26.64,26.61,26.64,191600.0,15.722,15.7398,15.722,15.7398,191600.0
2008-06-24 15:00:00,26.64,26.67,26.64,26.65,286400.0,15.7398,15.7575,15.7398,15.7457,286400.0
2008-06-24 15:05:00,26.65,26.65,26.59,26.6,250200.0,15.7457,15.7457,15.7102,15.7161,250200.0
2008-06-24 15:10:00,26.6,26.6,26.58,26.6,266000.0,15.7161,15.7161,15.7043,15.7161,266000.0
2008-06-24 15:15:00,26.6,26.63,26.59,26.59,192400.0,15.7161,15.7338,15.7102,15.7102,192400.0
2008-06-24 15:20:00,26.59,26.61,26.58,26.6,166200.0,15.7102,15.722,15.7043,15.7161,166200.0
2008-06-24 15:25:00,26.6,26.66,26.58,26.66,266800.0,15.7161,15.7516,15.7043,15.7516,266800.0
2008-06-24 15:30:00,26.66,26.66,26.63,26.64,170800.0,15.7516,15.7516,15.7338,15.7398,170800.0
2008-06-24 15:35:00,26.64,26.65,26.6,26.64,329400.0,15.7398,15.7457,15.7161,15.7398,329400.0
2008-06-24 15:40:00,26.64,26.64,26.61,26.64,366000.0,15.7398,15.7398,15.722,15.7398,366000.0
2008-06-24 15:45:00,26.64,26.65,26.62,26.64,338400.0,15.7398,15.7457,15.7279,15.7398,338400.0
2008-06-24 15:50:00,26.63,26.67,26.63,26.67,514200.0,15.7338,15.7575,15.7338,15.7575,514200.0
2008-06-24 15:55:00,26.67,26.71,26.66,26.7,821800.0,15.7575,15.7811,15.7516,15.7752,821800.0
2008-06-25 09:30:00,26.73,26.88,26.73,26.83,476000.0,15.7929,15.8816,15.7929,15.852,476000.0
2008-06-25 09:35:00,26.83,26.83,26.7,26.77,430600.0,15.852,15.852,15.7752,15.8166,430600.0
2008-06-25 09:40:00,26.77,26.77,26.72,26.75,386600.0,15.8166,15.8166,15.787,15.8047,386600.0
2008-06-25 09:45:00,26.75,26.78,26.75,26.78,327400.0,15.8047,15.8225,15.8047,15.8225,327400.0
2008-06-25 09:50:00,26.78,26.79,26.76,26.78,263800.0,15.8225,15.8284,15.8107,15.8225,263800.0
2008-06-25 09:55:00,26.78,26.85,26.77,26.84,335800.0,15.8225,15.8638,15.8166,15.8579,335800.0
2008-06-25 10:00:00,26.83,26.86,26.83,26.85,389000.0,15.852,15.8697,15.852,15.8638,389000.0
2008-06-25 10:05:00,26.85,26.91,26.84,26.86,212400.0,15.8638,15.8993,15.8579,15.8697,212400.0
2008-06-25 10:10:00,26.86,26.9,26.86,26.89,143600.0,15.8697,15.8934,15.8697,15.8875,143600.0
2008-06-25 10:15:00,26.89,26.91,26.89,26.91,157000.0,15.8875,15.8993,15.8875,15.8993,157000.0
2008-06-25 10:20:00,26.91,26.92,26.89,26.91,167800.0,15.8993,15.9052,15.8875,15.8993,167800.0
2008-06-25 10:25:00,26.91,26.92,26.88,26.89,218200.0,15.8993,15.9052,15.8816,15.8875,218200.0
2008-06-25 10:30:00,26.88,26.95,26.87,26.94,270200.0,15.8816,15.9229,15.8756,15.917,270200.0
2008-06-25 10:35:00,26.95,26.98,26.91,26.96,383400.0,15.9229,15.9406,15.8993,15.9288,383400.0
2008-06-25 10:40:00,26.96,26.98,26.93,26.97,211200.0,15.9288,15.9406,15.9111,15.9347,211200.0
2008-06-25 10:45:00,26.97,27.04,26.96,27.04,511600.0,15.9347,15.9761,15.9288,15.9761,511600.0
2008-06-25 10:50:00,27.04,27.06,26.99,27.03,241000.0,15.9761,15.9879,15.9465,15.9702,241000.0
2008-06-25 10:55:00,27.03,27.05,27.02,27.03,129600.0,15.9702,15.982,15.9643,15.9702,129600.0
2008-06-25 11:00:00,27.03,27.03,27.0,27.01,176800.0,15.9702,15.9702,15.9524,15.9584,176800.0
2008-06-25 11:05:00,27.01,27.02,27.0,27.0,203800.0,15.9584,15.9643,15.9524,15.9524,203800.0
2008-06-25 11:10:00,27.0,27.04,27.0,27.02,147800.0,15.9524,15.9761,15.9524,15.9643,147800.0
2008-06-25 11:15:00,27.02,27.03,27.0,27.0,141200.0,15.9643,15.9702,15.9524,15.9524,141200.0
2008-06-25 11:20:00,27.0,27.02,27.0,27.0,209400.0,15.9524,15.9643,15.9524,15.9524,209400.0
2008-06-25 11:25:00,27.0,27.02,26.99,27.0,156800.0,15.9524,15.9643,15.9465,15.9524,156800.0
2008-06-25 11:30:00,27.01,27.02,26.98,27.0,202400.0,15.9584,15.9643,15.9406,15.9524,202400.0
2008-06-25 11:35:00,27.0,27.05,27.0,27.04,250600.0,15.9524,15.982,15.9524,15.9761,250600.0
2008-06-25 11:40:00,27.03,27.04,26.99,27.0,140600.0,15.9702,15.9761,15.9465,15.9524,140600.0
2008-06-25 11:45:00,27.0,27.0,27.0,27.0,76200.0,15.9524,15.9524,15.9524,15.9524,76200.0
2008-06-25 11:50:00,27.0,27.0,26.97,26.97,106800.0,15.9524,15.9524,15.9347,15.9347,106800.0
2008-06-25 11:55:00,26.97,27.0,26.97,26.99,182200.0,15.9347,15.9524,15.9347,15.9465,182200.0
2008-06-25 12:00:00,26.99,26.99,26.97,26.97,67800.0,15.9465,15.9465,15.9347,15.9347,67800.0
2008-06-25 12:05:00,26.97,26.97,26.95,26.97,72400.0,15.9347,15.9347,15.9229,15.9347,72400.0
2008-06-25 12:10:00,26.97,26.97,26.95,26.96,76400.0,15.9347,15.9347,15.9229,15.9288,76400.0
2008-06-25 12:15:00,26.96,26.96,26.95,26.95,56800.0,15.9288,15.9288,15.9229,15.9229,56800.0
2008-06-25 12:20:00,26.95,26.96,26.94,26.95,101400.0,15.9229,15.9288,15.917,15.9229,101400.0
2008-06-25 12:25:00,26.95,26.95,26.93,26.93,74800.0,15.9229,15.9229,15.9111,15.9111,74800.0
2008-06-25 12:30:00,26.93,26.93,26.93,26.93,70800.0,15.9111,15.9111,15.9111,15.9111,70800.0
2008-06-25 12:35:00,26.93,26.97,26.93,26.97,222000.0,15.9111,15.9347,15.9111,15.9347,222000.0
2008-06-25 12:40:00,26.97,26.97,26.96,26.96,100600.0,15.9347,15.9347,15.9288,15.9288,100600.0
2008-06-25 12:45:00,26.96,26.97,26.95,26.95,59400.0,15.9288,15.9347,15.9229,15.9229,59400.0
2008-06-25 12:50:00,26.95,26.97,26.88,26.96,223000.0,15.9229,15.9347,15.8816,15.9288,223000.0
2008-06-25 12:55:00,26.96,26.97,26.95,26.96,65600.0,15.9288,15.9347,15.9229,15.9288,65600.0
2008-06-25 13:00:00,26.96,27.0,26.96,26.99,148200.0,15.9288,15.9524,15.9288,15.9465,148200.0
2008-06-25 13:05:00,26.99,27.0,26.97,26.98,150400.0,15.9465,15.9524,15.9347,15.9406,150400.0
2008-06-25 13:10:00,26.98,27.02,26.97,27.0,143200.0,15.9406,15.9643,15.9347,15.9524,143200.0
2008-06-25 13:15:00,27.0,27.01,26.98,26.98,69800.0,15.9524,15.9584,15.9406,15.9406,69800.0
2008-06-25 13:20:00,26.98,26.99,26.98,26.98,57400.0,15.9406,15.9465,15.9406,15.9406,57400.0
2008-06-25 13:25:00,26.98,26.99,26.96,26.96,137800.0,15.9406,15.9465,15.9288,15.9288,137800.0
2008-06-25 13:30:00,26.96,26.98,26.96,26.98,131400.0,15.9288,15.9406,15.9288,15.9406,131400.0
2008-06-25 13:35:00,26.98,26.98,26.97,26.98,55200.0,15.9406,15.9406,15.9347,15.9406,55200.0
2008-06-25 13:40:00,26.98,27.0,26.98,26.98,113000.0,15.9406,15.9524,15.9406,15.9406,113000.0
2008-06-25 13:45:00,26.98,26.98,26.96,26.98,78400.0,15.9406,15.9406,15.9288,15.9406,78400.0
2008-06-25 13:50:00,26.97,26.97,26.96,26.96,139200.0,15.9347,15.9347,15.9288,15.9288,139200.0
2008-06-25 13:55:00,26.96,26.96,26.95,26.95,146200.0,15.9288,15.9288,15.9229,15.9229,146200.0
2008-06-25 14:00:00,26.95,26.98,26.94,26.98,150600.0,15.9229,15.9406,15.917,15.9406,150600.0
2008-06-25 14:05:00,26.98,27.01,26.97,26.99,176400.0,15.9406,15.9584,15.9347,15.9465,176400.0
2008-06-25 14:10:00,26.98,27.07,26.93,26.99,696200.0,15.9406,15.9938,15.9111,15.9465,696200.0
2008-06-25 14:15:00,26.99,27.04,26.99,27.03,328000.0,15.9465,15.9761,15.9465,15.9702,328000.0
2008-06-25 14:20:00,27.04,27.07,27.03,27.06,331400.0,15.9761,15.9938,15.9702,15.9879,331400.0
2008-06-25 14:25:00,27.05,27.1,27.04,27.05,374400.0,15.982,16.0115,15.9761,15.982,374400.0
2008-06-25 14:30:00,27.06,27.06,27.0,27.06,415000.0,15.9879,15.9879,15.9524,15.9879,415000.0
2008-06-25 14:35:00,27.06,27.15,27.06,27.12,782600.0,15.9879,16.0411,15.9879,16.0233,782600.0
2008-06-25 14:40:00,27.12,27.15,27.1,27.12,553400.0,16.0233,16.0411,16.0115,16.0233,553400.0
2008-06-25 14:45:00,27.12,27.14,27.08,27.13,925800.0,16.0233,16.0352,15.9997,16.0293,925800.0
2008-06-25 14:50:00,27.13,27.17,27.13,27.16,749800.0,16.0293,16.0529,16.0293,16.047,749800.0
2008-06-25 14:55:00,27.15,27.18,27.14,27.18,500000.0,16.0411,16.0588,16.0352,16.0588,500000.0
2008-06-25 15:00:00,27.18,27.24,27.15,27.23,655800.0,16.0588,16.0942,16.0411,16.0883,655800.0
2008-06-25 15:05:00,27.23,27.29,27.23,27.27,750400.0,16.0883,16.1238,16.0883,16.112,750400.0
2008-06-25 15:10:00,27.27,27.29,27.22,27.22,491000.0,16.112,16.1238,16.0824,16.0824,491000.0
2008-06-25 15:15:00,27.22,27.23,27.18,27.18,387000.0,16.0824,16.0883,16.0588,16.0588,387000.0
2008-06-25 15:20:00,27.18,27.19,27.11,27.13,469000.0,16.0588,16.0647,16.0174,16.0293,469000.0
2008-06-25 15:25:00,27.13,27.13,27.09,27.11,326600.0,16.0293,16.0293,16.0056,16.0174,326600.0
2008-06-25 15:30:00,27.11,27.14,27.08,27.09,472400.0,16.0174,16.0352,15.9997,16.0056,472400.0
2008-06-25 15:35:00,27.09,27.1,27.04,27.08,581800.0,16.0056,16.0115,15.9761,15.9997,581800.0
2008-06-25 15:40:00,27.08,27.11,27.06,27.09,454400.0,15.9997,16.0174,15.9879,16.0056,454400.0
2008-06-25 15:45:00,27.09,27.1,27.03,27.03,573600.0,16.0056,16.0115,15.9702,15.9702,573600.0
2008-06-25 15:50:00,27.03,27.08,27.03,27.07,599600.0,15.9702,15.9997,15.9702,15.9938,599600.0
2008-06-25 15:55:00,27.07,27.09,27.04,27.06,879800.0,15.9938,16.0056,15.9761,15.9879,879800.0
2008-06-26 09:30:00,26.96,27.05,26.82,27.03,942400.0,15.9288,15.982,15.8461,15.9702,942400.0
2008-06-26 09:35:00,27.03,27.13,27.0,27.08,511600.0,15.9702,16.0293,15.9524,15.9997,511600.0
2008-06-26 09:40:00,27.09,27.15,27.02,27.04,316000.0,16.0056,16.0411,15.9643,15.9761,316000.0
2008-06-26 09:45:00,27.04,27.15,27.04,27.14,474400.0,15.9761,16.0411,15.9761,16.0352,474400.0
2008-06-26 09:50:00,27.14,27.25,27.1,27.22,538200.0,16.0352,16.1002,16.0115,16.0824,538200.0
2008-06-26 09:55:00,27.22,27.25,27.15,27.24,474800.0,16.0824,16.1002,16.0411,16.0942,474800.0
2008-06-26 10:00:00,27.23,27.3,27.15,27.18,559800.0,16.0883,16.1297,16.0411,16.0588,559800.0
2008-06-26 10:05:00,27.18,27.2,27.15,27.18,538000.0,16.0588,16.0706,16.0411,16.0588,538000.0
2008-06-26 10:10:00,27.18,27.2,27.17,27.17,663800.0,16.0588,16.0706,16.0529,16.0529,663800.0
2008-06-26 10:15:00,27.17,27.18,27.11,27.16,450200.0,16.0529,16.0588,16.0174,16.047,450200.0
2008-06-26 10:20:00,27.16,27.24,27.16,27.23,387600.0,16.047,16.0942,16.047,16.0883,387600.0
2008-06-26 10:25:00,27.23,27.28,27.21,27.27,337600.0,16.0883,16.1179,16.0765,16.112,337600.0
2008-06-26 10:30:00,27.27,27.31,27.26,27.28,347600.0,16.112,16.1356,16.1061,16.1179,347600.0
2008-06-26 10:35:00,27.28,27.29,27.23,27.23,459800.0,16.1179,16.1238,16.0883,16.0883,459800.0
2008-06-26 10:40:00,27.23,27.26,27.18,27.18,403800.0,16.0883,16.1061,16.0588,16.0588,403800.0
2008-06-26 10:45:00,27.18,27.21,27.16,27.2,434000.0,16.0588,16.0765,16.047,16.0706,434000.0
2008-06-26 10:50:00,27.2,27.21,27.14,27.18,334400.0,16.0706,16.0765,16.0352,16.0588,334400.0
2008-06-26 10:55:00,27.18,27.23,27.17,27.18,373800.0,16.0588,16.0883,16.0529,16.0588,373800.0
2008-06-26 11:00:00,27.18,27.18,27.15,27.17,238200.0,16.0588,16.0588,16.0411,16.0529,238200.0
2008-06-26 11:05:00,27.17,27.18,27.14,27.18,452000.0,16.0529,16.0588,16.0352,16.0588,452000.0
2008-06-26 11:10:00,27.18,27.19,27.11,27.15,365400.0,16.0588,16.0647,16.0174,16.0411,365400.0
2008-06-26 11:15:00,27.15,27.16,27.11,27.11,250800.0,16.0411,16.047,16.0174,16.0174,250800.0
2008-06-26 11:20:00,27.11,27.16,27.11,27.15,258400.0,16.0174,16.047,16.0174,16.0411,258400.0
2008-06-26 11:25:00,27.15,27.17,27.14,27.16,334600.0,16.0411,16.0529,16.0352,16.047,334600.0
2008-06-26 11:30:00,27.16,27.2,27.16,27.19,195000.0,16.047,16.0706,16.047,16.0647,195000.0
2008-06-26 11:35:00,27.18,27.18,27.14,27.14,243600.0,16.0588,16.0588,16.0352,16.0352,243600.0
2008-06-26 11:40:00,27.14,27.18,27.12,27.18,286600.0,16.0352,16.0588,16.0233,16.0588,286600.0
2008-06-26 11:45:00,27.18,27.19,27.15,27.17,220200.0,16.0588,16.0647,16.0411,16.0529,220200.0
2008-06-26 11:50:00,27.17,27.18,27.1,27.11,168600.0,16.0529,16.0588,16.0115,16.0174,168600.0
2008-06-26 11:55:00,27.11,27.15,27.11,27.13,196600.0,16.0174,16.0411,16.0174,16.0293,196600.0
2008-06-26 12:00:00,27.13,27.13,27.11,27.11,204400.0,16.0293,16.0293,16.0174,16.0174,204400.0
2008-06-26 12:05:00,27.11,27.12,27.05,27.08,231800.0,16.0174,16.0233,15.982,15.9997,231800.0
2008-06-26 12:10:00,27.08,27.1,27.03,27.05,294800.0,15.9997,16.0115,15.9702,15.982,294800.0
2008-06-26 12:15:00,27.05,27.08,27.03,27.04,336400.0,15.982,15.9997,15.9702,15.9761,336400.0
2008-06-26 12:20:00,27.04,27.07,27.04,27.06,209200.0,15.9761,15.9938,15.9761,15.9879,209200.0
2008-06-26 12:25:00,27.05,27.06,27.0,27.01,222200.0,15.982,15.9879,15.9524,15.9584,222200.0
2008-06-26 12:30:00,27.0,27.03,26.96,27.0,268000.0,15.9524,15.9702,15.9288,15.9524,268000.0
2008-06-26 12:35:00,27.0,27.04,27.0,27.02,166000.0,15.9524,15.9761,15.9524,15.9643,166000.0
2008-06-26 12:40:00,27.02,27.02,26.97,26.97,146400.0,15.9643,15.9643,15.9347,15.9347,146400.0
2008-06-26 12:45:00,26.97,26.97,26.92,26.93,209000.0,15.9347,15.9347,15.9052,15.9111,209000.0
2008-06-26 12:50:00,26.93,26.96,26.91,26.95,206800.0,15.9111,15.9288,15.8993,15.9229,206800.0
2008-06-26 12:55:00,26.95,26.96,26.88,26.88,202400.0,15.9229,15.9288,15.8816,15.8816,202400.0
2008-06-26 13:00:00,26.88,26.93,26.88,26.91,260400.0,15.8816,15.9111,15.8816,15.8993,260400.0
2008-06-26 13:05:00,26.91,26.92,26.86,26.87,178800.0,15.8993,15.9052,15.8697,15.8756,178800.0
2008-06-26 13:10:00,26.86,26.89,26.85,26.86,179400.0,15.8697,15.8875,15.8638,15.8697,179400.0
2008-06-26 13:15:00,26.86,26.86,26.81,26.83,191400.0,15.8697,15.8697,15.8402,15.852,191400.0
2008-06-26 13:20:00,26.82,26.84,26.81,26.84,194000.0,15.8461,15.8579,15.8402,15.8579,194000.0
2008-06-26 13:25:00,26.83,26.84,26.8,26.82,367600.0,15.852,15.8579,15.8343,15.8461,367600.0
2008-06-26 13:30:00,26.81,26.89,26.8,26.86,291400.0,15.8402,15.8875,15.8343,15.8697,291400.0
2008-06-26 13:35:00,26.87,26.89,26.85,26.87,224600.0,15.8756,15.8875,15.8638,15.8756,224600.0
2008-06-26 13:40:00,26.86,26.87,26.82,26.83,139200.0,15.8697,15.8756,15.8461,15.852,139200.0
2008-06-26 13:45:00,26.82,26.85,26.8,26.82,199400.0,15.8461,15.8638,15.8343,15.8461,199400.0
2008-06-26 13:50:00,26.81,26.86,26.81,26.85,133400.0,15.8402,15.8697,15.8402,15.8638,133400.0
2008-06-26 13:55:00,26.85,26.86,26.8,26.8,172400.0,15.8638,15.8697,15.8343,15.8343,172400.0
2008-06-26 14:00:00,26.8,26.84,26.8,26.84,178400.0,15.8343,15.8579,15.8343,15.8579,178400.0
2008-06-26 14:05:00,26.83,26.86,26.81,26.86,220600.0,15.852,15.8697,15.8402,15.8697,220600.0
2008-06-26 14:10:00,26.86,26.86,26.8,26.83,263800.0,15.8697,15.8697,15.8343,15.852,263800.0
2008-06-26 14:15:00,26.82,26.86,26.8,26.82,360400.0,15.8461,15.8697,15.8343,15.8461,360400.0
2008-06-26 14:20:00,26.82,26.83,26.77,26.81,545800.0,15.8461,15.852,15.8166,15.8402,545800.0
2008-06-26 14:25:00,26.81,27.27,26.79,26.81,265000.0,15.8402,16.112,15.8284,15.8402,265000.0
2008-06-26 14:30:00,26.8,26.84,26.79,26.82,385600.0,15.8343,15.8579,15.8284,15.8461,385600.0
2008-06-26 14:35:00,26.82,26.84,26.8,26.82,320000.0,15.8461,15.8579,15.8343,15.8461,320000.0
2008-06-26 14:40:00,26.82,26.82,26.77,26.78,266600.0,15.8461,15.8461,15.8166,15.8225,266600.0
2008-06-26 14:45:00,26.78,26.8,26.77,26.77,289600.0,15.8225,15.8343,15.8166,15.8166,289600.0
2008-06-26 14:50:00,26.77,26.78,26.75,26.75,166600.0,15.8166,15.8225,15.8047,15.8047,166600.0
2008-06-26 14:55:00,26.75,26.75,26.73,26.73,298400.0,15.8047,15.8047,15.7929,15.7929,298400.0
2008-06-26 15:00:00,26.73,26.75,26.73,26.73,212600.0,15.7929,15.8047,15.7929,15.7929,212600.0
2008-06-26 15:05:00,26.73,26.74,26.71,26.73,316000.0,15.7929,15.7988,15.7811,15.7929,316000.0
2008-06-26 15:10:00,26.73,26.75,26.73,26.75,233600.0,15.7929,15.8047,15.7929,15.8047,233600.0
2008-06-26 15:15:00,26.75,26.79,26.73,26.73,302600.0,15.8047,15.8284,15.7929,15.7929,302600.0
2008-06-26 15:20:00,26.72,26.75,26.72,26.75,301000.0,15.787,15.8047,15.787,15.8047,301000.0
2008-06-26 15:25:00,26.75,26.8,26.75,26.77,364400.0,15.8047,15.8343,15.8047,15.8166,364400.0
2008-06-26 15:30:00,26.77,26.79,26.75,26.78,378800.0,15.8166,15.8284,15.8047,15.8225,378800.0
2008-06-26 15:35:00,26.78,26.83,26.78,26.81,391400.0,15.8225,15.852,15.8225,15.8402,391400.0
2008-06-26 15:40:00,26.81,26.81,26.72,26.73,582000.0,15.8402,15.8402,15.787,15.7929,582000.0
2008-06-26 15:45:00,26.73,26.74,26.63,26.64,1438200.0,15.7929,15.7988,15.7338,15.7398,1438200.0
2008-06-26 15:50:00,26.64,26.7,26.61,26.61,1165800.0,15.7398,15.7752,15.722,15.722,1165800.0
2008-06-26 15:55:00,26.61,26.64,26.57,26.58,1954000.0,15.722,15.7398,15.6984,15.7043,1954000.0
2008-06-27 09:30:00,26.59,26.62,26.51,26.52,554400.0,15.7102,15.7279,15.6629,15.6689,554400.0
2008-06-27 09:35:00,26.52,26.56,26.35,26.35,457200.0,15.6689,15.6925,15.5684,15.5684,457200.0
2008-06-27 09:40:00,26.35,26.43,26.33,26.36,421400.0,15.5684,15.6157,15.5566,15.5743,421400.0
2008-06-27 09:45:00,26.35,26.36,26.25,26.26,370200.0,15.5684,15.5743,15.5093,15.5152,370200.0
2008-06-27 09:50:00,26.26,26.39,26.25,26.28,513400.0,15.5152,15.592,15.5093,15.5271,513400.0
2008-06-27 09:55:00,26.28,26.34,26.17,26.2,387200.0,15.5271,15.5625,15.4621,15.4798,387200.0
2008-06-27 10:00:00,26.18,26.36,26.18,26.34,404600.0,15.468,15.5743,15.468,15.5625,404600.0
2008-06-27 10:05:00,26.33,26.34,26.27,26.28,252800.0,15.5566,15.5625,15.5211,15.5271,252800.0
2008-06-27 10:10:00,26.28,26.31,26.24,26.24,353800.0,15.5271,15.5448,15.5034,15.5034,353800.0
2008-06-27 10:15:00,26.24,26.24,26.18,26.19,313000.0,15.5034,15.5034,15.468,15.4739,313000.0
2008-06-27 10:20:00,26.19,26.2,26.14,26.16,281000.0,15.4739,15.4798,15.4443,15.4562,281000.0
2008-06-27 10:25:00,26.16,26.2,26.12,26.13,289800.0,15.4562,15.4798,15.4325,15.4384,289800.0
2008-06-27 10:30:00,26.13,26.17,26.11,26.15,464400.0,15.4384,15.4621,15.4266,15.4502,464400.0
2008-06-27 10:35:00,26.15,26.18,26.13,26.18,343800.0,15.4502,15.468,15.4384,15.468,343800.0
2008-06-27 10:40:00,26.18,26.2,26.15,26.16,370000.0,15.468,15.4798,15.4502,15.4562,370000.0
2008-06-27 10:45:00,26.15,26.19,26.14,26.18,281000.0,15.4502,15.4739,15.4443,15.468,281000.0
2008-06-27 10:50:00,26.18,26.24,26.18,26.23,283800.0,15.468,15.5034,15.468,15.4975,283800.0
2008-06-27 10:55:00,26.23,26.29,26.23,26.28,375400.0,15.4975,15.533,15.4975,15.5271,375400.0
2008-06-27 11:00:00,26.28,26.28,26.23,26.25,463200.0,15.5271,15.5271,15.4975,15.5093,463200.0
2008-06-27 11:05:00,26.25,26.27,26.23,26.25,217800.0,15.5093,15.5211,15.4975,15.5093,217800.0
2008-06-27 11:10:00,26.25,26.29,26.25,26.28,166400.0,15.5093,15.533,15.5093,15.5271,166400.0
2008-06-27 11:15:00,26.28,26.29,26.27,26.27,142000.0,15.5271,15.533,15.5211,15.5211,142000.0
2008-06-27 11:20:00,26.27,26.31,26.27,26.28,221600.0,15.5211,15.5448,15.5211,15.5271,221600.0
2008-06-27 11:25:00,26.28,26.3,26.25,26.27,282200.0,15.5271,15.5389,15.5093,15.5211,282200.0
2008-06-27 11:30:00,26.26,26.27,26.23,26.25,459200.0,15.5152,15.5211,15.4975,15.5093,459200.0
2008-06-27 11:35:00,26.25,26.25,26.15,26.15,539200.0,15.5093,15.5093,15.4502,15.4502,539200.0
2008-06-27 11:40:00,26.16,26.18,26.11,26.12,423400.0,15.4562,15.468,15.4266,15.4325,423400.0
2008-06-27 11:45:00,26.12,26.15,26.11,26.14,340000.0,15.4325,15.4502,15.4266,15.4443,340000.0
2008-06-27 11:50:00,26.15,26.19,26.14,26.16,187200.0,15.4502,15.4739,15.4443,15.4562,187200.0
2008-06-27 11:55:00,26.17,26.17,26.11,26.13,243600.0,15.4621,15.4621,15.4266,15.4384,243600.0
2008-06-27 12:00:00,26.13,26.14,26.11,26.14,253000.0,15.4384,15.4443,15.4266,15.4443,253000.0
2008-06-27 12:05:00,26.14,26.14,26.09,26.09,277400.0,15.4443,15.4443,15.4148,15.4148,277400.0
2008-06-27 12:10:00,26.1,26.11,26.09,26.11,186000.0,15.4207,15.4266,15.4148,15.4266,186000.0
2008-06-27 12:15:00,26.12,26.13,26.1,26.13,125200.0,15.4325,15.4384,15.4207,15.4384,125200.0
2008-06-27 12:20:00,26.13,26.15,26.1,26.1,352800.0,15.4384,15.4502,15.4207,15.4207,352800.0
2008-06-27 12:25:00,26.1,26.11,26.07,26.1,224000.0,15.4207,15.4266,15.403,15.4207,224000.0
2008-06-27 12:30:00,26.1,26.11,26.09,26.1,151400.0,15.4207,15.4266,15.4148,15.4207,151400.0
2008-06-27 12:35:00,26.1,26.12,26.1,26.11,153000.0,15.4207,15.4325,15.4207,15.4266,153000.0
2008-06-27 12:40:00,26.11,26.12,26.09,26.11,247000.0,15.4266,15.4325,15.4148,15.4266,247000.0
2008-06-27 12:45:00,26.11,26.11,26.1,26.11,148600.0,15.4266,15.4266,15.4207,15.4266,148600.0
2008-06-27 12:50:00,26.11,26.13,26.1,26.13,137000.0,15.4266,15.4384,15.4207,15.4384,137000.0
2008-06-27 12:55:00,26.13,26.15,26.07,26.08,294400.0,15.4384,15.4502,15.403,15.4089,294400.0
2008-06-27 13:00:00,26.08,26.09,26.06,26.07,219800.0,15.4089,15.4148,15.3971,15.403,219800.0
2008-06-27 13:05:00,26.07,26.09,26.05,26.07,242600.0,15.403,15.4148,15.3912,15.403,242600.0
2008-06-27 13:10:00,26.07,26.07,26.02,26.03,356600.0,15.403,15.403,15.3734,15.3793,356600.0
2008-06-27 13:15:00,26.03,26.05,26.0,26.02,536400.0,15.3793,15.3912,15.3616,15.3734,536400.0
2008-06-27 13:20:00,26.03,26.07,26.02,26.06,289000.0,15.3793,15.403,15.3734,15.3971,289000.0
2008-06-27 13:25:00,26.06,26.1,26.03,26.03,1468600.0,15.3971,15.4207,15.3793,15.3793,1468600.0
2008-06-27 13:30:00,26.03,26.04,25.98,26.0,683000.0,15.3793,15.3853,15.3498,15.3616,683000.0
2008-06-27 13:35:00,26.0,26.02,25.97,26.0,362000.0,15.3616,15.3734,15.3439,15.3616,362000.0
2008-06-27 13:40:00,26.0,26.02,25.93,25.93,699600.0,15.3616,15.3734,15.3203,15.3203,699600.0
2008-06-27 13:45:00,25.94,26.03,25.94,26.01,431000.0,15.3262,15.3793,15.3262,15.3675,431000.0
2008-06-27 13:50:00,26.01,26.03,25.99,26.03,262800.0,15.3675,15.3793,15.3557,15.3793,262800.0
2008-06-27 13:55:00,26.02,26.09,26.01,26.07,183800.0,15.3734,15.4148,15.3675,15.403,183800.0
2008-06-27 14:00:00,26.06,26.08,26.03,26.06,386000.0,15.3971,15.4089,15.3793,15.3971,386000.0
2008-06-27 14:05:00,26.06,26.08,26.04,26.05,347400.0,15.3971,15.4089,15.3853,15.3912,347400.0
2008-06-27 14:10:00,26.05,26.06,26.02,26.06,226600.0,15.3912,15.3971,15.3734,15.3971,226600.0
2008-06-27 14:15:00,26.06,26.09,26.0,26.04,322600.0,15.3971,15.4148,15.3616,15.3853,322600.0
2008-06-27 14:20:00,26.04,26.06,26.03,26.05,238000.0,15.3853,15.3971,15.3793,15.3912,238000.0
2008-06-27 14:25:00,26.04,26.08,26.0,26.07,475600.0,15.3853,15.4089,15.3616,15.403,475600.0
2008-06-27 14:30:00,26.07,26.1,26.04,26.06,301600.0,15.403,15.4207,15.3853,15.3971,301600.0
2008-06-27 14:35:00,26.06,26.06,26.0,26.0,311200.0,15.3971,15.3971,15.3616,15.3616,311200.0
2008-06-27 14:40:00,26.0,26.01,25.99,26.0,239200.0,15.3616,15.3675,15.3557,15.3616,239200.0
2008-06-27 14:45:00,26.0,26.05,25.99,26.04,534200.0,15.3616,15.3912,15.3557,15.3853,534200.0
2008-06-27 14:50:00,26.04,26.06,26.02,26.05,372000.0,15.3853,15.3971,15.3734,15.3912,372000.0
2008-06-27 14:55:00,26.05,26.06,26.0,26.0,501600.0,15.3912,15.3971,15.3616,15.3616,501600.0
2008-06-27 15:00:00,26.0,26.01,25.95,25.96,440000.0,15.3616,15.3675,15.3321,15.338,440000.0
2008-06-27 15:05:00,25.96,25.98,25.95,25.96,298000.0,15.338,15.3498,15.3321,15.338,298000.0
2008-06-27 15:10:00,25.97,25.99,25.96,25.98,206000.0,15.3439,15.3557,15.338,15.3498,206000.0
2008-06-27 15:15:00,25.98,26.02,25.96,26.0,469600.0,15.3498,15.3734,15.338,15.3616,469600.0
2008-06-27 15:20:00,26.0,26.06,26.0,26.04,610000.0,15.3616,15.3971,15.3616,15.3853,610000.0
2008-06-27 15:25:00,26.04,26.06,25.94,25.95,625400.0,15.3853,15.3971,15.3262,15.3321,625400.0
2008-06-27 15:30:00,25.94,25.97,25.92,25.97,488600.0,15.3262,15.3439,15.3144,15.3439,488600.0
2008-06-27 15:35:00,25.97,26.02,25.97,26.0,365600.0,15.3439,15.3734,15.3439,15.3616,365600.0
2008-06-27 15:40:00,26.0,26.07,25.99,26.04,768000.0,15.3616,15.403,15.3557,15.3853,768000.0
2008-06-27 15:45:00,26.04,26.05,26.0,26.02,831200.0,15.3853,15.3912,15.3616,15.3734,831200.0
2008-06-27 15:50:00,26.02,26.03,25.96,25.96,816200.0,15.3734,15.3793,15.338,15.338,816200.0
2008-06-27 15:55:00,25.96,25.98,25.93,25.96,937200.0,15.338,15.3498,15.3203,15.338,937200.0
2008-06-30 09:30:00,25.93,25.96,25.88,25.91,664800.0,15.3203,15.338,15.2907,15.3084,664800.0
2008-06-30 09:35:00,25.91,26.1,25.91,26.04,413200.0,15.3084,15.4207,15.3084,15.3853,413200.0
2008-06-30 09:40:00,26.04,26.06,25.98,26.06,252800.0,15.3853,15.3971,15.3498,15.3971,252800.0
2008-06-30 09:45:00,26.06,26.08,26.0,26.0,300400.0,15.3971,15.4089,15.3616,15.3616,300400.0
2008-06-30 09:50:00,26.0,26.05,26.0,26.03,306400.0,15.3616,15.3912,15.3616,15.3793,306400.0
2008-06-30 09:55:00,26.03,26.05,26.0,26.01,176600.0,15.3793,15.3912,15.3616,15.3675,176600.0
2008-06-30 10:00:00,26.01,26.04,25.99,26.0,410800.0,15.3675,15.3853,15.3557,15.3616,410800.0
2008-06-30 10:05:00,26.0,26.04,25.99,26.03,339800.0,15.3616,15.3853,15.3557,15.3793,339800.0
2008-06-30 10:10:00,26.02,26.04,26.0,26.03,216600.0,15.3734,15.3853,15.3616,15.3793,216600.0
2008-06-30 10:15:00,26.04,26.11,26.02,26.11,284000.0,15.3853,15.4266,15.3734,15.4266,284000.0
2008-06-30 10:20:00,26.11,26.14,26.1,26.14,304200.0,15.4266,15.4443,15.4207,15.4443,304200.0
2008-06-30 10:25:00,26.14,26.24,26.14,26.22,971200.0,15.4443,15.5034,15.4443,15.4916,971200.0
2008-06-30 10:30:00,26.22,26.28,26.22,26.28,441200.0,15.4916,15.5271,15.4916,15.5271,441200.0
2008-06-30 10:35:00,26.27,26.28,26.26,26.26,349400.0,15.5211,15.5271,15.5152,15.5152,349400.0
2008-06-30 10:40:00,26.27,26.27,26.22,26.23,235600.0,15.5211,15.5211,15.4916,15.4975,235600.0
2008-06-30 10:45:00,26.23,26.25,26.2,26.25,205400.0,15.4975,15.5093,15.4798,15.5093,205400.0
2008-06-30 10:50:00,26.25,26.28,26.24,26.25,263200.0,15.5093,15.5271,15.5034,15.5093,263200.0
2008-06-30 10:55:00,26.25,26.26,26.2,26.24,459400.0,15.5093,15.5152,15.4798,15.5034,459400.0
2008-06-30 11:00:00,26.24,26.27,26.22,26.26,254000.0,15.5034,15.5211,15.4916,15.5152,254000.0
2008-06-30 11:05:00,26.26,26.3,26.25,26.3,389800.0,15.5152,15.5389,15.5093,15.5389,389800.0
2008-06-30 11:10:00,26.3,26.32,26.29,26.31,361200.0,15.5389,15.5507,15.533,15.5448,361200.0
2008-06-30 11:15:00,26.31,26.34,26.31,26.33,195600.0,15.5448,15.5625,15.5448,15.5566,195600.0
2008-06-30 11:20:00,26.33,26.36,26.32,26.35,341600.0,15.5566,15.5743,15.5507,15.5684,341600.0
2008-06-30 11:25:00,26.35,26.39,26.35,26.38,328400.0,15.5684,15.592,15.5684,15.5861,328400.0
2008-06-30 11:30:00,26.38,26.43,26.36,26.43,425400.0,15.5861,15.6157,15.5743,15.6157,425400.0
2008-06-30 11:35:00,26.42,26.43,26.34,26.35,420400.0,15.6098,15.6157,15.5625,15.5684,420400.0
2008-06-30 11:40:00,26.35,26.4,26.35,26.36,218800.0,15.5684,15.598,15.5684,15.5743,218800.0
2008-06-30 11:45:00,26.36,26.36,26.35,26.36,177000.0,15.5743,15.5743,15.5684,15.5743,177000.0
2008-06-30 11:50:00,26.36,26.39,26.35,26.38,191400.0,15.5743,15.592,15.5684,15.5861,191400.0
2008-06-30 11:55:00,26.38,26.45,26.38,26.43,465400.0,15.5861,15.6275,15.5861,15.6157,465400.0
2008-06-30 12:00:00,26.42,26.43,26.33,26.33,250000.0,15.6098,15.6157,15.5566,15.5566,250000.0
2008-06-30 12:05:00,26.33,26.36,26.32,26.34,135200.0,15.5566,15.5743,15.5507,15.5625,135200.0
2008-06-30 12:10:00,26.34,26.4,26.34,26.35,133600.0,15.5625,15.598,15.5625,15.5684,133600.0
2008-06-30 12:15:00,26.35,26.36,26.31,26.35,201000.0,15.5684,15.5743,15.5448,15.5684,201000.0
2008-06-30 12:20:00,26.35,26.35,26.31,26.33,165400.0,15.5684,15.5684,15.5448,15.5566,165400.0
2008-06-30 12:25:00,26.33,26.34,26.3,26.3,145400.0,15.5566,15.5625,15.5389,15.5389,145400.0
2008-06-30 12:30:00,26.3,26.31,26.27,26.29,146400.0,15.5389,15.5448,15.5211,15.533,146400.0
2008-06-30 12:35:00,26.29,26.3,26.26,26.27,133000.0,15.533,15.5389,15.5152,15.5211,133000.0
2008-06-30 12:40:00,26.28,26.31,26.27,26.3,120800.0,15.5271,15.5448,15.5211,15.5389,120800.0
2008-06-30 12:45:00,26.3,26.34,26.29,26.32,157800.0,15.5389,15.5625,15.533,15.5507,157800.0
2008-06-30 12:50:00,26.31,26.34,26.3,26.32,111200.0,15.5448,15.5625,15.5389,15.5507,111200.0
2008-06-30 12:55:00,26.32,26.32,26.28,26.29,211800.0,15.5507,15.5507,15.5271,15.533,211800.0
2008-06-30 13:00:00,26.29,26.31,26.29,26.31,229000.0,15.533,15.5448,15.533,15.5448,229000.0
2008-06-30 13:05:00,26.31,26.32,26.3,26.32,112400.0,15.5448,15.5507,15.5389,15.5507,112400.0
2008-06-30 13:10:00,26.32,26.35,26.31,26.33,173400.0,15.5507,15.5684,15.5448,15.5566,173400.0
2008-06-30 13:15:00,26.33,26.33,26.31,26.31,152000.0,15.5566,15.5566,15.5448,15.5448,152000.0
2008-06-30 13:20:00,26.31,26.33,26.3,26.32,260000.0,15.5448,15.5566,15.5389,15.5507,260000.0
2008-06-30 13:25:00,26.32,26.32,26.28,26.28,246400.0,15.5507,15.5507,15.5271,15.5271,246400.0
2008-06-30 13:30:00,26.28,26.28,26.25,26.27,167400.0,15.5271,15.5271,15.5093,15.5211,167400.0
2008-06-30 13:35:00,26.26,26.28,26.23,26.26,238600.0,15.5152,15.5271,15.4975,15.5152,238600.0
2008-06-30 13:40:00,26.25,26.27,26.25,26.27,159200.0,15.5093,15.5211,15.5093,15.5211,159200.0
2008-06-30 13:45:00,26.26,26.27,26.22,26.22,176800.0,15.5152,15.5211,15.4916,15.4916,176800.0
2008-06-30 13:50:00,26.22,26.23,26.18,26.2,370800.0,15.4916,15.4975,15.468,15.4798,370800.0
2008-06-30 13:55:00,26.2,26.25,26.18,26.23,288000.0,15.4798,15.5093,15.468,15.4975,288000.0
2008-06-30 14:00:00,26.23,26.23,26.18,26.18,238000.0,15.4975,15.4975,15.468,15.468,238000.0
2008-06-30 14:05:00,26.18,26.2,26.16,26.2,200000.0,15.468,15.4798,15.4562,15.4798,200000.0
2008-06-30 14:10:00,26.2,26.21,26.18,26.2,189000.0,15.4798,15.4857,15.468,15.4798,189000.0
2008-06-30 14:15:00,26.2,26.22,26.17,26.18,288600.0,15.4798,15.4916,15.4621,15.468,288600.0
2008-06-30 14:20:00,26.18,26.21,26.18,26.18,255400.0,15.468,15.4857,15.468,15.468,255400.0
2008-06-30 14:25:00,26.18,26.2,26.18,26.18,319600.0,15.468,15.4798,15.468,15.468,319600.0
2008-06-30 14:30:00,26.18,26.2,26.16,26.2,262600.0,15.468,15.4798,15.4562,15.4798,262600.0
2008-06-30 14:35:00,26.2,26.21,26.16,26.16,169600.0,15.4798,15.4857,15.4562,15.4562,169600.0
2008-06-30 14:40:00,26.16,26.2,26.14,26.18,277600.0,15.4562,15.4798,15.4443,15.468,277600.0
2008-06-30 14:45:00,26.18,26.18,26.16,26.18,275200.0,15.468,15.468,15.4562,15.468,275200.0
2008-06-30 14:50:00,26.17,26.19,26.16,26.17,268000.0,15.4621,15.4739,15.4562,15.4621,268000.0
2008-06-30 14:55:00,26.17,26.19,26.16,26.18,214200.0,15.4621,15.4739,15.4562,15.468,214200.0
2008-06-30 15:00:00,26.18,26.2,26.18,26.18,191600.0,15.468,15.4798,15.468,15.468,191600.0
2008-06-30 15:05:00,26.18,26.2,26.17,26.19,305000.0,15.468,15.4798,15.4621,15.4739,305000.0
2008-06-30 15:10:00,26.19,26.2,26.18,26.18,215200.0,15.4739,15.4798,15.468,15.468,215200.0
2008-06-30 15:15:00,26.18,26.18,26.15,26.18,339400.0,15.468,15.468,15.4502,15.468,339400.0
2008-06-30 15:20:00,26.18,26.2,26.16,26.18,364200.0,15.468,15.4798,15.4562,15.468,364200.0
2008-06-30 15:25:00,26.18,26.18,26.16,26.18,420200.0,15.468,15.468,15.4562,15.468,420200.0
2008-06-30 15:30:00,26.18,26.18,26.12,26.13,608600.0,15.468,15.468,15.4325,15.4384,608600.0
2008-06-30 15:35:00,26.13,26.17,26.13,26.14,523600.0,15.4384,15.4621,15.4384,15.4443,523600.0
2008-06-30 15:40:00,26.14,26.17,26.1,26.11,834000.0,15.4443,15.4621,15.4207,15.4266,834000.0
2008-06-30 15:45:00,26.11,26.12,26.03,26.03,701800.0,15.4266,15.4325,15.3793,15.3793,701800.0
2008-06-30 15:50:00,26.03,26.07,25.99,26.0,1100000.0,15.3793,15.403,15.3557,15.3616,1100000.0
2008-06-30 15:55:00,26.0,26.0,25.72,25.93,1243400.0,15.3616,15.3616,15.1962,15.3203,1243400.0
2008-07-01 09:30:00,25.96,25.96,25.77,25.84,725200.0,15.338,15.338,15.2257,15.2671,725200.0
2008-07-01 09:35:00,25.84,25.89,25.79,25.8,297400.0,15.2671,15.2966,15.2375,15.2435,297400.0
2008-07-01 09:40:00,25.81,25.84,25.8,25.81,237000.0,15.2494,15.2671,15.2435,15.2494,237000.0
2008-07-01 09:45:00,25.81,25.83,25.78,25.81,337800.0,15.2494,15.2612,15.2316,15.2494,337800.0
2008-07-01 09:50:00,25.81,25.83,25.75,25.77,544000.0,15.2494,15.2612,15.2139,15.2257,544000.0
2008-07-01 09:55:00,25.76,25.78,25.73,25.75,408600.0,15.2198,15.2316,15.2021,15.2139,408600.0
2008-07-01 10:00:00,25.75,25.91,25.75,25.82,840800.0,15.2139,15.3084,15.2139,15.2553,840800.0
2008-07-01 10:05:00,25.82,25.83,25.73,25.73,398200.0,15.2553,15.2612,15.2021,15.2021,398200.0
2008-07-01 10:10:00,25.73,25.75,25.68,25.7,278200.0,15.2021,15.2139,15.1726,15.1844,278200.0
2008-07-01 10:15:00,25.7,25.72,25.68,25.69,302800.0,15.1844,15.1962,15.1726,15.1785,302800.0
2008-07-01 10:20:00,25.7,25.74,25.68,25.71,283600.0,15.1844,15.208,15.1726,15.1903,283600.0
2008-07-01 10:25:00,25.72,25.74,25.68,25.74,384800.0,15.1962,15.208,15.1726,15.208,384800.0
2008-07-01 10:30:00,25.74,25.8,25.74,25.79,528400.0,15.208,15.2435,15.208,15.2375,528400.0
2008-07-01 10:35:00,25.79,25.81,25.76,25.76,418000.0,15.2375,15.2494,15.2198,15.2198,418000.0
2008-07-01 10:40:00,25.76,25.77,25.72,25.73,331600.0,15.2198,15.2257,15.1962,15.2021,331600.0
2008-07-01 10:45:00,25.73,25.82,25.73,25.8,391600.0,15.2021,15.2553,15.2021,15.2435,391600.0
2008-07-01 10:50:00,25.81,25.84,25.8,25.82,354400.0,15.2494,15.2671,15.2435,15.2553,354400.0
2008-07-01 10:55:00,25.82,25.86,25.81,25.86,449400.0,15.2553,15.2789,15.2494,15.2789,449400.0
2008-07-01 11:00:00,25.86,25.88,25.83,25.85,422400.0,15.2789,15.2907,15.2612,15.273,422400.0
2008-07-01 11:05:00,25.84,25.86,25.82,25.84,376000.0,15.2671,15.2789,15.2553,15.2671,376000.0
2008-07-01 11:10:00,25.84,25.89,25.82,25.88,210200.0,15.2671,15.2966,15.2553,15.2907,210200.0
2008-07-01 11:15:00,25.89,25.89,25.85,25.86,277200.0,15.2966,15.2966,15.273,15.2789,277200.0
2008-07-01 11:20:00,25.86,25.87,25.84,25.86,242000.0,15.2789,15.2848,15.2671,15.2789,242000.0
2008-07-01 11:25:00,25.86,25.88,25.85,25.86,186600.0,15.2789,15.2907,15.273,15.2789,186600.0
2008-07-01 11:30:00,25.86,25.86,25.8,25.8,297800.0,15.2789,15.2789,15.2435,15.2435,297800.0
2008-07-01 11:35:00,25.8,25.81,25.73,25.78,270000.0,15.2435,15.2494,15.2021,15.2316,270000.0
2008-07-01 11:40:00,25.78,25.81,25.75,25.75,214800.0,15.2316,15.2494,15.2139,15.2139,214800.0
2008-07-01 11:45:00,25.75,25.79,25.75,25.75,292000.0,15.2139,15.2375,15.2139,15.2139,292000.0
2008-07-01 11:50:00,25.75,25.75,25.73,25.74,219400.0,15.2139,15.2139,15.2021,15.208,219400.0
2008-07-01 11:55:00,25.74,25.75,25.71,25.75,297600.0,15.208,15.2139,15.1903,15.2139,297600.0
2008-07-01 12:00:00,25.74,25.75,25.69,25.73,350200.0,15.208,15.2139,15.1785,15.2021,350200.0
2008-07-01 12:05:00,25.73,25.75,25.71,25.74,305800.0,15.2021,15.2139,15.1903,15.208,305800.0
2008-07-01 12:10:00,25.74,25.75,25.7,25.7,374000.0,15.208,15.2139,15.1844,15.1844,374000.0
2008-07-01 12:15:00,25.7,25.7,25.65,25.67,350800.0,15.1844,15.1844,15.1548,15.1666,350800.0
2008-07-01 12:20:00,25.67,25.68,25.62,25.63,223600.0,15.1666,15.1726,15.1371,15.143,223600.0
2008-07-01 12:25:00,25.63,25.64,25.58,25.6,290800.0,15.143,15.1489,15.1135,15.1253,290800.0
2008-07-01 12:30:00,25.6,25.61,25.57,25.59,430800.0,15.1253,15.1312,15.1076,15.1194,430800.0
2008-07-01 12:35:00,25.59,25.61,25.55,25.55,735600.0,15.1194,15.1312,15.0957,15.0957,735600.0
2008-07-01 12:40:00,25.56,25.57,25.54,25.54,275800.0,15.1017,15.1076,15.0898,15.0898,275800.0
2008-07-01 12:45:00,25.54,25.59,25.53,25.58,414200.0,15.0898,15.1194,15.0839,15.1135,414200.0
2008-07-01 12:50:00,25.58,25.58,25.55,25.58,258200.0,15.1135,15.1135,15.0957,15.1135,258200.0
2008-07-01 12:55:00,25.58,25.6,25.53,25.54,241400.0,15.1135,15.1253,15.0839,15.0898,241400.0
2008-07-01 13:00:00,25.54,25.56,25.52,25.55,313600.0,15.0898,15.1017,15.078,15.0957,313600.0
2008-07-01 13:05:00,25.55,25.55,25.53,25.53,270000.0,15.0957,15.0957,15.0839,15.0839,270000.0
2008-07-01 13:10:00,25.53,25.56,25.51,25.53,230000.0,15.0839,15.1017,15.0721,15.0839,230000.0
2008-07-01 13:15:00,25.53,25.55,25.51,25.51,134600.0,15.0839,15.0957,15.0721,15.0721,134600.0
2008-07-01 13:20:00,25.51,25.54,25.51,25.52,191400.0,15.0721,15.0898,15.0721,15.078,191400.0
2008-07-01 13:25:00,25.52,25.53,25.49,25.49,343600.0,15.078,15.0839,15.0603,15.0603,343600.0
2008-07-01 13:30:00,25.49,25.5,25.48,25.5,230800.0,15.0603,15.0662,15.0544,15.0662,230800.0
2008-07-01 13:35:00,25.5,25.51,25.49,25.51,232600.0,15.0662,15.0721,15.0603,15.0721,232600.0
2008-07-01 13:40:00,25.5,25.52,25.49,25.49,234400.0,15.0662,15.078,15.0603,15.0603,234400.0
2008-07-01 13:45:00,25.49,25.55,25.49,25.54,387400.0,15.0603,15.0957,15.0603,15.0898,387400.0
2008-07-01 13:50:00,25.54,25.58,25.52,25.53,488600.0,15.0898,15.1135,15.078,15.0839,488600.0
2008-07-01 13:55:00,25.53,25.55,25.5,25.5,340600.0,15.0839,15.0957,15.0662,15.0662,340600.0
2008-07-01 14:00:00,25.5,25.55,25.49,25.53,387400.0,15.0662,15.0957,15.0603,15.0839,387400.0
2008-07-01 14:05:00,25.53,25.57,25.52,25.53,385600.0,15.0839,15.1076,15.078,15.0839,385600.0
2008-07-01 14:10:00,25.53,25.61,25.53,25.61,437000.0,15.0839,15.1312,15.0839,15.1312,437000.0
2008-07-01 14:15:00,25.61,25.65,25.6,25.63,311800.0,15.1312,15.1548,15.1253,15.143,311800.0
2008-07-01 14:20:00,25.62,25.68,25.62,25.64,370000.0,15.1371,15.1726,15.1371,15.1489,370000.0
2008-07-01 14:25:00,25.64,25.67,25.63,25.63,396600.0,15.1489,15.1666,15.143,15.143,396600.0
2008-07-01 14:30:00,25.63,25.66,25.62,25.64,293600.0,15.143,15.1607,15.1371,15.1489,293600.0
2008-07-01 14:35:00,25.64,25.66,25.63,25.66,317000.0,15.1489,15.1607,15.143,15.1607,317000.0
2008-07-01 14:40:00,25.66,25.71,25.66,25.71,404600.0,15.1607,15.1903,15.1607,15.1903,404600.0
2008-07-01 14:45:00,25.71,25.74,25.67,25.67,426800.0,15.1903,15.208,15.1666,15.1666,426800.0
2008-07-01 14:50:00,25.67,25.68,25.65,25.66,263400.0,15.1666,15.1726,15.1548,15.1607,263400.0
2008-07-01 14:55:00,25.66,25.66,25.63,25.63,272800.0,15.1607,15.1607,15.143,15.143,272800.0
2008-07-01 15:00:00,25.63,25.66,25.63,25.66,396400.0,15.143,15.1607,15.143,15.1607,396400.0
2008-07-01 15:05:00,25.65,25.67,25.61,25.61,429600.0,15.1548,15.1666,15.1312,15.1312,429600.0
2008-07-01 15:10:00,25.61,25.62,25.6,25.62,736200.0,15.1312,15.1371,15.1253,15.1371,736200.0
2008-07-01 15:15:00,25.61,25.65,25.58,25.6,592200.0,15.1312,15.1548,15.1135,15.1253,592200.0
2008-07-01 15:20:00,25.6,25.64,25.59,25.63,551000.0,15.1253,15.1489,15.1194,15.143,551000.0
2008-07-01 15:25:00,25.64,25.78,25.6,25.6,663400.0,15.1489,15.2316,15.1253,15.1253,663400.0
2008-07-01 15:30:00,25.6,25.62,25.59,25.6,596400.0,15.1253,15.1371,15.1194,15.1253,596400.0
2008-07-01 15:35:00,25.6,25.65,25.6,25.64,570600.0,15.1253,15.1548,15.1253,15.1489,570600.0
2008-07-01 15:40:00,25.64,25.64,25.6,25.6,826400.0,15.1489,15.1489,15.1253,15.1253,826400.0
2008-07-01 15:45:00,25.6,25.6,25.52,25.56,1178800.0,15.1253,15.1253,15.078,15.1017,1178800.0
2008-07-01 15:50:00,25.56,25.59,25.5,25.51,1218600.0,15.1017,15.1194,15.0662,15.0721,1218600.0
2008-07-01 15:55:00,25.51,25.52,25.46,25.5,2309800.0,15.0721,15.078,15.0426,15.0662,2309800.0
2008-07-02 09:30:00,25.5,25.69,25.5,25.54,866400.0,15.0662,15.1785,15.0662,15.0898,866400.0
2008-07-02 09:35:00,25.54,25.66,25.54,25.65,560800.0,15.0898,15.1607,15.0898,15.1548,560800.0
2008-07-02 09:40:00,25.65,25.65,25.55,25.59,438200.0,15.1548,15.1548,15.0957,15.1194,438200.0
2008-07-02 09:45:00,25.58,25.59,25.5,25.51,479800.0,15.1135,15.1194,15.0662,15.0721,479800.0
2008-07-02 09:50:00,25.5,25.53,25.48,25.48,438200.0,15.0662,15.0839,15.0544,15.0544,438200.0
2008-07-02 09:55:00,25.48,25.51,25.43,25.5,688600.0,15.0544,15.0721,15.0248,15.0662,688600.0
2008-07-02 10:00:00,25.5,25.57,25.49,25.57,614800.0,15.0662,15.1076,15.0603,15.1076,614800.0
2008-07-02 10:05:00,25.56,25.61,25.54,25.61,510600.0,15.1017,15.1312,15.0898,15.1312,510600.0
2008-07-02 10:10:00,25.61,25.61,25.52,25.54,339400.0,15.1312,15.1312,15.078,15.0898,339400.0
2008-07-02 10:15:00,25.54,25.55,25.5,25.5,698400.0,15.0898,15.0957,15.0662,15.0662,698400.0
2008-07-02 10:20:00,25.5,25.56,25.5,25.56,433000.0,15.0662,15.1017,15.0662,15.1017,433000.0
2008-07-02 10:25:00,25.55,25.56,25.51,25.52,474800.0,15.0957,15.1017,15.0721,15.078,474800.0
2008-07-02 10:30:00,25.52,25.59,25.51,25.59,561800.0,15.078,15.1194,15.0721,15.1194,561800.0
2008-07-02 10:35:00,25.58,25.63,25.55,25.6,616600.0,15.1135,15.143,15.0957,15.1253,616600.0
2008-07-02 10:40:00,25.6,25.6,25.56,25.6,349000.0,15.1253,15.1253,15.1017,15.1253,349000.0
2008-07-02 10:45:00,25.6,25.63,25.53,25.61,305800.0,15.1253,15.143,15.0839,15.1312,305800.0
2008-07-02 10:50:00,25.61,25.63,25.6,25.61,347200.0,15.1312,15.143,15.1253,15.1312,347200.0
2008-07-02 10:55:00,25.61,25.64,25.53,25.63,361600.0,15.1312,15.1489,15.0839,15.143,361600.0
2008-07-02 11:00:00,25.63,25.68,25.53,25.65,527200.0,15.143,15.1726,15.0839,15.1548,527200.0
2008-07-02 11:05:00,25.65,25.65,25.59,25.6,308800.0,15.1548,15.1548,15.1194,15.1253,308800.0
2008-07-02 11:10:00,25.6,25.64,25.59,25.64,217000.0,15.1253,15.1489,15.1194,15.1489,217000.0
2008-07-02 11:15:00,25.64,25.65,25.61,25.64,277400.0,15.1489,15.1548,15.1312,15.1489,277400.0
2008-07-02 11:20:00,25.64,25.67,25.63,25.66,372600.0,15.1489,15.1666,15.143,15.1607,372600.0
2008-07-02 11:25:00,25.66,25.67,25.6,25.61,397600.0,15.1607,15.1666,15.1253,15.1312,397600.0
2008-07-02 11:30:00,25.61,25.67,25.61,25.67,469000.0,15.1312,15.1666,15.1312,15.1666,469000.0
2008-07-02 11:35:00,25.67,25.71,25.65,25.66,530200.0,15.1666,15.1903,15.1548,15.1607,530200.0
2008-07-02 11:40:00,25.66,25.72,25.66,25.7,499000.0,15.1607,15.1962,15.1607,15.1844,499000.0
2008-07-02 11:45:00,25.7,25.71,25.69,25.71,450000.0,15.1844,15.1903,15.1785,15.1903,450000.0
2008-07-02 11:50:00,25.7,25.71,25.68,25.7,252400.0,15.1844,15.1903,15.1726,15.1844,252400.0
2008-07-02 11:55:00,25.7,25.7,25.67,25.68,234200.0,15.1844,15.1844,15.1666,15.1726,234200.0
2008-07-02 12:00:00,25.68,25.7,25.66,25.68,201200.0,15.1726,15.1844,15.1607,15.1726,201200.0
2008-07-02 12:05:00,25.68,25.7,25.68,25.69,202000.0,15.1726,15.1844,15.1726,15.1785,202000.0
2008-07-02 12:10:00,25.7,25.71,25.69,25.71,176200.0,15.1844,15.1903,15.1785,15.1903,176200.0
2008-07-02 12:15:00,25.71,25.71,25.68,25.68,202600.0,15.1903,15.1903,15.1726,15.1726,202600.0
2008-07-02 12:20:00,25.68,25.74,25.68,25.73,329600.0,15.1726,15.208,15.1726,15.2021,329600.0
2008-07-02 12:25:00,25.73,25.73,25.68,25.68,265000.0,15.2021,15.2021,15.1726,15.1726,265000.0
2008-07-02 12:30:00,25.68,25.69,25.66,25.69,290000.0,15.1726,15.1785,15.1607,15.1785,290000.0
2008-07-02 12:35:00,25.68,25.69,25.65,25.67,352200.0,15.1726,15.1785,15.1548,15.1666,352200.0
2008-07-02 12:40:00,25.67,25.68,25.66,25.68,253400.0,15.1666,15.1726,15.1607,15.1726,253400.0
2008-07-02 12:45:00,25.68,25.7,25.68,25.7,167200.0,15.1726,15.1844,15.1726,15.1844,167200.0
2008-07-02 12:50:00,25.7,25.75,25.69,25.74,474800.0,15.1844,15.2139,15.1785,15.208,474800.0
2008-07-02 12:55:00,25.74,25.75,25.69,25.72,379600.0,15.208,15.2139,15.1785,15.1962,379600.0
2008-07-02 13:00:00,25.72,25.75,25.71,25.74,244600.0,15.1962,15.2139,15.1903,15.208,244600.0
2008-07-02 13:05:00,25.74,25.74,25.7,25.73,152200.0,15.208,15.208,15.1844,15.2021,152200.0
2008-07-02 13:10:00,25.73,25.73,25.71,25.71,184000.0,15.2021,15.2021,15.1903,15.1903,184000.0
2008-07-02 13:15:00,25.71,25.71,25.66,25.67,315400.0,15.1903,15.1903,15.1607,15.1666,315400.0
2008-07-02 13:20:00,25.67,25.68,25.66,25.66,191000.0,15.1666,15.1726,15.1607,15.1607,191000.0
2008-07-02 13:25:00,25.66,25.66,25.64,25.65,304000.0,15.1607,15.1607,15.1489,15.1548,304000.0
2008-07-02 13:30:00,25.65,25.67,25.64,25.67,213200.0,15.1548,15.1666,15.1489,15.1666,213200.0
2008-07-02 13:35:00,25.67,25.71,25.67,25.71,273600.0,15.1666,15.1903,15.1666,15.1903,273600.0
2008-07-02 13:40:00,25.71,25.74,25.7,25.74,414600.0,15.1903,15.208,15.1844,15.208,414600.0
2008-07-02 13:45:00,25.74,25.75,25.72,25.74,377800.0,15.208,15.2139,15.1962,15.208,377800.0
2008-07-02 13:50:00,25.74,25.77,25.73,25.77,213600.0,15.208,15.2257,15.2021,15.2257,213600.0
2008-07-02 13:55:00,25.76,25.78,25.74,25.76,313000.0,15.2198,15.2316,15.208,15.2198,313000.0
2008-07-02 14:00:00,25.76,25.78,25.74,25.78,236400.0,15.2198,15.2316,15.208,15.2316,236400.0
2008-07-02 14:05:00,25.78,25.78,25.75,25.75,253000.0,15.2316,15.2316,15.2139,15.2139,253000.0
2008-07-02 14:10:00,25.75,25.75,25.75,25.75,139600.0,15.2139,15.2139,15.2139,15.2139,139600.0
2008-07-02 14:15:00,25.75,25.75,25.73,25.74,229800.0,15.2139,15.2139,15.2021,15.208,229800.0
2008-07-02 14:20:00,25.74,25.75,25.73,25.73,402400.0,15.208,15.2139,15.2021,15.2021,402400.0
2008-07-02 14:25:00,25.73,25.74,25.69,25.7,487600.0,15.2021,15.208,15.1785,15.1844,487600.0
2008-07-02 14:30:00,25.7,25.74,25.68,25.74,364200.0,15.1844,15.208,15.1726,15.208,364200.0
2008-07-02 14:35:00,25.74,25.74,25.69,25.7,391400.0,15.208,15.208,15.1785,15.1844,391400.0
2008-07-02 14:40:00,25.7,25.7,25.64,25.68,381800.0,15.1844,15.1844,15.1489,15.1726,381800.0
2008-07-02 14:45:00,25.68,25.74,25.68,25.73,319000.0,15.1726,15.208,15.1726,15.2021,319000.0
2008-07-02 14:50:00,25.73,25.75,25.72,25.73,274000.0,15.2021,15.2139,15.1962,15.2021,274000.0
2008-07-02 14:55:00,25.72,25.75,25.71,25.74,321800.0,15.1962,15.2139,15.1903,15.208,321800.0
2008-07-02 15:00:00,25.74,25.75,25.74,25.75,292400.0,15.208,15.2139,15.208,15.2139,292400.0
2008-07-02 15:05:00,25.75,25.76,25.72,25.73,323800.0,15.2139,15.2198,15.1962,15.2021,323800.0
2008-07-02 15:10:00,25.73,25.75,25.72,25.73,360000.0,15.2021,15.2139,15.1962,15.2021,360000.0
2008-07-02 15:15:00,25.74,25.74,25.71,25.71,354800.0,15.208,15.208,15.1903,15.1903,354800.0
2008-07-02 15:20:00,25.71,25.74,25.71,25.72,355600.0,15.1903,15.208,15.1903,15.1962,355600.0
2008-07-02 15:25:00,25.72,25.75,25.72,25.72,463400.0,15.1962,15.2139,15.1962,15.1962,463400.0
2008-07-02 15:30:00,25.72,25.72,25.68,25.68,474400.0,15.1962,15.1962,15.1726,15.1726,474400.0
2008-07-02 15:35:00,25.68,25.7,25.67,25.7,453600.0,15.1726,15.1844,15.1666,15.1844,453600.0
2008-07-02 15:40:00,25.7,25.72,25.7,25.71,473200.0,15.1844,15.1962,15.1844,15.1903,473200.0
2008-07-02 15:45:00,25.71,25.72,25.69,25.69,472400.0,15.1903,15.1962,15.1785,15.1785,472400.0
2008-07-02 15:50:00,25.7,25.71,25.68,25.7,584200.0,15.1844,15.1903,15.1726,15.1844,584200.0
2008-07-02 15:55:00,25.69,25.71,25.67,25.68,888400.0,15.1785,15.1903,15.1666,15.1726,888400.0
2008-07-03 08:35:00,25.68,25.68,25.68,25.68,800.0,15.1726,15.1726,15.1726,15.1726,800.0
2008-07-03 08:40:00,25.68,25.68,25.68,25.68,600.0,15.1726,15.1726,15.1726,15.1726,600.0
2008-07-03 08:45:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 08:50:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 08:55:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:00:00,25.68,25.68,25.68,25.68,200.0,15.1726,15.1726,15.1726,15.1726,200.0
2008-07-03 09:05:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:10:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:15:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:20:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:25:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:30:00,25.68,25.88,25.65,25.73,693800.0,15.1726,15.2907,15.1548,15.2021,693800.0
2008-07-03 09:35:00,25.72,25.78,25.65,25.74,440600.0,15.1962,15.2316,15.1548,15.208,440600.0
2008-07-03 09:40:00,25.75,25.88,25.74,25.85,566200.0,15.2139,15.2907,15.208,15.273,566200.0
2008-07-03 09:45:00,25.85,25.85,25.68,25.79,510000.0,15.273,15.273,15.1726,15.2375,510000.0
2008-07-03 09:50:00,25.78,25.84,25.75,25.77,313400.0,15.2316,15.2671,15.2139,15.2257,313400.0
2008-07-03 09:55:00,25.77,25.85,25.76,25.85,282800.0,15.2257,15.273,15.2198,15.273,282800.0
2008-07-03 10:00:00,25.84,25.84,25.72,25.82,576200.0,15.2671,15.2671,15.1962,15.2553,576200.0
2008-07-03 10:05:00,25.82,25.84,25.78,25.78,433400.0,15.2553,15.2671,15.2316,15.2316,433400.0
2008-07-03 10:10:00,25.78,25.79,25.71,25.73,327000.0,15.2316,15.2375,15.1903,15.2021,327000.0
2008-07-03 10:15:00,25.73,25.74,25.69,25.7,266600.0,15.2021,15.208,15.1785,15.1844,266600.0
2008-07-03 10:20:00,25.7,25.72,25.68,25.7,293000.0,15.1844,15.1962,15.1726,15.1844,293000.0
2008-07-03 10:25:00,25.7,25.7,25.67,25.7,236000.0,15.1844,15.1844,15.1666,15.1844,236000.0
2008-07-03 10:30:00,25.7,25.73,25.68,25.68,326000.0,15.1844,15.2021,15.1726,15.1726,326000.0
2008-07-03 10:35:00,25.68,25.72,25.66,25.69,294800.0,15.1726,15.1962,15.1607,15.1785,294800.0
2008-07-03 10:40:00,25.69,25.71,25.67,25.7,320200.0,15.1785,15.1903,15.1666,15.1844,320200.0
2008-07-03 10:45:00,25.7,25.72,25.66,25.69,286000.0,15.1844,15.1962,15.1607,15.1785,286000.0
2008-07-03 10:50:00,25.69,25.7,25.63,25.65,210000.0,15.1785,15.1844,15.143,15.1548,210000.0
2008-07-03 10:55:00,25.65,25.65,25.6,25.6,182600.0,15.1548,15.1548,15.1253,15.1253,182600.0
2008-07-03 11:00:00,25.6,25.67,25.6,25.64,396600.0,15.1253,15.1666,15.1253,15.1489,396600.0
2008-07-03 11:05:00,25.64,25.69,25.61,25.66,280400.0,15.1489,15.1785,15.1312,15.1607,280400.0
2008-07-03 11:10:00,25.66,25.69,25.63,25.67,269600.0,15.1607,15.1785,15.143,15.1666,269600.0
2008-07-03 11:15:00,25.67,25.72,25.67,25.71,263400.0,15.1666,15.1962,15.1666,15.1903,263400.0
2008-07-03 11:20:00,25.72,25.72,25.69,25.71,214800.0,15.1962,15.1962,15.1785,15.1903,214800.0
2008-07-03 11:25:00,25.71,25.75,25.71,25.74,351200.0,15.1903,15.2139,15.1903,15.208,351200.0
2008-07-03 11:30:00,25.74,25.8,25.74,25.76,507200.0,15.208,15.2435,15.208,15.2198,507200.0
2008-07-03 11:35:00,25.76,25.79,25.75,25.77,192000.0,15.2198,15.2375,15.2139,15.2257,192000.0
2008-07-03 11:40:00,25.76,25.76,25.73,25.75,238200.0,15.2198,15.2198,15.2021,15.2139,238200.0
2008-07-03 11:45:00,25.74,25.77,25.74,25.75,253400.0,15.208,15.2257,15.208,15.2139,253400.0
2008-07-03 11:50:00,25.75,25.75,25.74,25.75,214600.0,15.2139,15.2139,15.208,15.2139,214600.0
2008-07-03 11:55:00,25.75,25.78,25.75,25.78,213000.0,15.2139,15.2316,15.2139,15.2316,213000.0
2008-07-03 12:00:00,25.77,25.8,25.77,25.79,255600.0,15.2257,15.2435,15.2257,15.2375,255600.0
2008-07-03 12:05:00,25.79,25.81,25.76,25.76,238000.0,15.2375,15.2494,15.2198,15.2198,238000.0
2008-07-03 12:10:00,25.77,25.79,25.75,25.75,212400.0,15.2257,15.2375,15.2139,15.2139,212400.0
2008-07-03 12:15:00,25.75,25.77,25.74,25.75,188000.0,15.2139,15.2257,15.208,15.2139,188000.0
2008-07-03 12:20:00,25.75,25.75,25.72,25.74,221600.0,15.2139,15.2139,15.1962,15.208,221600.0
2008-07-03 12:25:00,25.74,25.75,25.72,25.74,180600.0,15.208,15.2139,15.1962,15.208,180600.0
2008-07-03 12:30:00,25.75,25.75,25.7,25.71,311200.0,15.2139,15.2139,15.1844,15.1903,311200.0
2008-07-03 12:35:00,25.71,25.74,25.7,25.74,306000.0,15.1903,15.208,15.1844,15.208,306000.0
2008-07-03 12:40:00,25.74,25.75,25.71,25.74,351800.0,15.208,15.2139,15.1903,15.208,351800.0
2008-07-03 12:45:00,25.74,25.75,25.73,25.73,508600.0,15.208,15.2139,15.2021,15.2021,508600.0
2008-07-03 12:50:00,25.73,25.75,25.71,25.74,509200.0,15.2021,15.2139,15.1903,15.208,509200.0
2008-07-03 12:55:00,25.74,25.77,25.7,25.75,768000.0,15.208,15.2257,15.1844,15.2139,768000.0
2008-07-07 09:30:00,25.84,25.88,25.56,25.78,710600.0,15.2671,15.2907,15.1017,15.2316,710600.0
2008-07-07 09:35:00,25.77,25.89,25.75,25.82,381400.0,15.2257,15.2966,15.2139,15.2553,381400.0
2008-07-07 09:40:00,25.81,25.84,25.8,25.8,382600.0,15.2494,15.2671,15.2435,15.2435,382600.0
2008-07-07 09:45:00,25.81,25.83,25.8,25.8,278400.0,15.2494,15.2612,15.2435,15.2435,278400.0
2008-07-07 09:50:00,25.8,25.85,25.79,25.79,317800.0,15.2435,15.273,15.2375,15.2375,317800.0
2008-07-07 09:55:00,25.8,25.8,25.74,25.76,511800.0,15.2435,15.2435,15.208,15.2198,511800.0
2008-07-07 10:00:00,25.75,25.78,25.73,25.73,367600.0,15.2139,15.2316,15.2021,15.2021,367600.0
2008-07-07 10:05:00,25.73,25.75,25.68,25.7,226400.0,15.2021,15.2139,15.1726,15.1844,226400.0
2008-07-07 10:10:00,25.69,25.7,25.64,25.66,218600.0,15.1785,15.1844,15.1489,15.1607,218600.0
2008-07-07 10:15:00,25.66,25.67,25.61,25.63,221200.0,15.1607,15.1666,15.1312,15.143,221200.0
2008-07-07 10:20:00,25.63,25.69,25.62,25.69,284200.0,15.143,15.1785,15.1371,15.1785,284200.0
2008-07-07 10:25:00,25.69,25.74,25.68,25.7,216000.0,15.1785,15.208,15.1726,15.1844,216000.0
2008-07-07 10:30:00,25.7,25.73,25.69,25.73,157200.0,15.1844,15.2021,15.1785,15.2021,157200.0
2008-07-07 10:35:00,25.73,25.73,25.67,25.7,198600.0,15.2021,15.2021,15.1666,15.1844,198600.0
2008-07-07 10:40:00,25.7,25.72,25.65,25.7,541000.0,15.1844,15.1962,15.1548,15.1844,541000.0
2008-07-07 10:45:00,25.7,25.71,25.68,25.68,190800.0,15.1844,15.1903,15.1726,15.1726,190800.0
2008-07-07 10:50:00,25.68,25.68,25.66,25.66,162200.0,15.1726,15.1726,15.1607,15.1607,162200.0
2008-07-07 10:55:00,25.66,25.68,25.64,25.64,210200.0,15.1607,15.1726,15.1489,15.1489,210200.0
2008-07-07 11:00:00,25.64,25.67,25.63,25.66,239000.0,15.1489,15.1666,15.143,15.1607,239000.0
2008-07-07 11:05:00,25.66,25.67,25.63,25.67,245200.0,15.1607,15.1666,15.143,15.1666,245200.0
2008-07-07 11:10:00,25.67,25.74,25.66,25.73,201800.0,15.1666,15.208,15.1607,15.2021,201800.0
2008-07-07 11:15:00,25.74,25.76,25.71,25.75,255600.0,15.208,15.2198,15.1903,15.2139,255600.0
2008-07-07 11:20:00,25.75,25.77,25.73,25.75,219400.0,15.2139,15.2257,15.2021,15.2139,219400.0
2008-07-07 11:25:00,25.74,25.75,25.72,25.74,261800.0,15.208,15.2139,15.1962,15.208,261800.0
2008-07-07 11:30:00,25.75,25.75,25.73,25.73,216000.0,15.2139,15.2139,15.2021,15.2021,216000.0
2008-07-07 11:35:00,25.73,25.75,25.73,25.74,142400.0,15.2021,15.2139,15.2021,15.208,142400.0
2008-07-07 11:40:00,25.74,25.75,25.73,25.75,82400.0,15.208,15.2139,15.2021,15.2139,82400.0
2008-07-07 11:45:00,25.75,25.75,25.74,25.74,128400.0,15.2139,15.2139,15.208,15.208,128400.0
2008-07-07 11:50:00,25.74,25.76,25.74,25.75,320200.0,15.208,15.2198,15.208,15.2139,320200.0
2008-07-07 11:55:00,25.75,25.78,25.75,25.76,240000.0,15.2139,15.2316,15.2139,15.2198,240000.0
2008-07-07 12:00:00,25.76,25.78,25.73,25.76,271600.0,15.2198,15.2316,15.2021,15.2198,271600.0
2008-07-07 12:05:00,25.76,25.77,25.74,25.75,199000.0,15.2198,15.2257,15.208,15.2139,199000.0
2008-07-07 12:10:00,25.75,25.77,25.74,25.75,197200.0,15.2139,15.2257,15.208,15.2139,197200.0
2008-07-07 12:15:00,25.75,25.77,25.7,25.71,187600.0,15.2139,15.2257,15.1844,15.1903,187600.0
2008-07-07 12:20:00,25.71,25.72,25.66,25.67,228000.0,15.1903,15.1962,15.1607,15.1666,228000.0
2008-07-07 12:25:00,25.67,25.72,25.66,25.67,215200.0,15.1666,15.1962,15.1607,15.1666,215200.0
2008-07-07 12:30:00,25.67,25.69,25.63,25.65,349800.0,15.1666,15.1785,15.143,15.1548,349800.0
2008-07-07 12:35:00,25.65,25.68,25.64,25.68,223200.0,15.1548,15.1726,15.1489,15.1726,223200.0
2008-07-07 12:40:00,25.68,25.69,25.63,25.64,327200.0,15.1726,15.1785,15.143,15.1489,327200.0
2008-07-07 12:45:00,25.65,25.68,25.64,25.67,213400.0,15.1548,15.1726,15.1489,15.1666,213400.0
2008-07-07 12:50:00,25.67,25.71,25.67,25.71,152200.0,15.1666,15.1903,15.1666,15.1903,152200.0
2008-07-07 12:55:00,25.71,25.73,25.61,25.62,354200.0,15.1903,15.2021,15.1312,15.1371,354200.0
2008-07-07 13:00:00,25.63,25.63,25.57,25.59,417600.0,15.143,15.143,15.1076,15.1194,417600.0
2008-07-07 13:05:00,25.59,25.61,25.56,25.59,215400.0,15.1194,15.1312,15.1017,15.1194,215400.0
2008-07-07 13:10:00,25.59,25.61,25.58,25.6,198600.0,15.1194,15.1312,15.1135,15.1253,198600.0
2008-07-07 13:15:00,25.61,25.63,25.6,25.63,164800.0,15.1312,15.143,15.1253,15.143,164800.0
2008-07-07 13:20:00,25.63,25.64,25.6,25.61,303000.0,15.143,15.1489,15.1253,15.1312,303000.0
2008-07-07 13:25:00,25.61,25.62,25.58,25.58,158400.0,15.1312,15.1371,15.1135,15.1135,158400.0
2008-07-07 13:30:00,25.59,25.61,25.58,25.59,93400.0,15.1194,15.1312,15.1135,15.1194,93400.0
2008-07-07 13:35:00,25.59,25.59,25.53,25.55,249000.0,15.1194,15.1194,15.0839,15.0957,249000.0
2008-07-07 13:40:00,25.55,25.58,25.54,25.55,212600.0,15.0957,15.1135,15.0898,15.0957,212600.0
2008-07-07 13:45:00,25.56,25.58,25.55,25.55,175400.0,15.1017,15.1135,15.0957,15.0957,175400.0
2008-07-07 13:50:00,25.55,25.55,25.52,25.53,210200.0,15.0957,15.0957,15.078,15.0839,210200.0
2008-07-07 13:55:00,25.52,25.54,25.51,25.52,261200.0,15.078,15.0898,15.0721,15.078,261200.0
2008-07-07 14:00:00,25.52,25.55,25.52,25.54,185000.0,15.078,15.0957,15.078,15.0898,185000.0
2008-07-07 14:05:00,25.54,25.54,25.5,25.52,399600.0,15.0898,15.0898,15.0662,15.078,399600.0
2008-07-07 14:10:00,25.53,25.56,25.51,25.55,283600.0,15.0839,15.1017,15.0721,15.0957,283600.0
2008-07-07 14:15:00,25.54,25.56,25.53,25.55,217400.0,15.0898,15.1017,15.0839,15.0957,217400.0
2008-07-07 14:20:00,25.55,25.59,25.55,25.57,242800.0,15.0957,15.1194,15.0957,15.1076,242800.0
2008-07-07 14:25:00,25.57,25.57,25.54,25.56,233800.0,15.1076,15.1076,15.0898,15.1017,233800.0
2008-07-07 14:30:00,25.56,25.58,25.55,25.56,146200.0,15.1017,15.1135,15.0957,15.1017,146200.0
2008-07-07 14:35:00,25.56,25.57,25.54,25.55,264600.0,15.1017,15.1076,15.0898,15.0957,264600.0
2008-07-07 14:40:00,25.55,25.56,25.53,25.53,196800.0,15.0957,15.1017,15.0839,15.0839,196800.0
2008-07-07 14:45:00,25.53,25.54,25.52,25.53,176000.0,15.0839,15.0898,15.078,15.0839,176000.0
2008-07-07 14:50:00,25.53,25.54,25.52,25.52,156000.0,15.0839,15.0898,15.078,15.078,156000.0
2008-07-07 14:55:00,25.52,25.55,25.5,25.54,223000.0,15.078,15.0957,15.0662,15.0898,223000.0
2008-07-07 15:00:00,25.55,25.58,25.55,25.55,275000.0,15.0957,15.1135,15.0957,15.0957,275000.0
2008-07-07 15:05:00,25.55,25.56,25.52,25.53,287800.0,15.0957,15.1017,15.078,15.0839,287800.0
2008-07-07 15:10:00,25.54,25.57,25.53,25.56,301400.0,15.0898,15.1076,15.0839,15.1017,301400.0
2008-07-07 15:15:00,25.56,25.57,25.53,25.55,400600.0,15.1017,15.1076,15.0839,15.0957,400600.0
2008-07-07 15:20:00,25.55,25.59,25.54,25.56,352200.0,15.0957,15.1194,15.0898,15.1017,352200.0
2008-07-07 15:25:00,25.56,25.66,25.54,25.66,426600.0,15.1017,15.1607,15.0898,15.1607,426600.0
2008-07-07 15:30:00,25.65,25.72,25.63,25.72,478800.0,15.1548,15.1962,15.143,15.1962,478800.0
2008-07-07 15:35:00,25.72,25.72,25.67,25.68,544400.0,15.1962,15.1962,15.1666,15.1726,544400.0
2008-07-07 15:40:00,25.68,25.73,25.68,25.71,606800.0,15.1726,15.2021,15.1726,15.1903,606800.0
2008-07-07 15:45:00,25.71,25.75,25.68,25.7,692800.0,15.1903,15.2139,15.1726,15.1844,692800.0
2008-07-07 15:50:00,25.71,25.73,25.67,25.67,566200.0,15.1903,15.2021,15.1666,15.1666,566200.0
2008-07-07 15:55:00,25.67,25.67,25.62,25.63,585000.0,15.1666,15.1666,15.1371,15.143,585000.0
2008-07-08 09:30:00,25.54,25.73,25.5,25.71,461400.0,15.0898,15.2021,15.0662,15.1903,461400.0
2008-07-08 09:35:00,25.71,25.74,25.67,25.72,418800.0,15.1903,15.208,15.1666,15.1962,418800.0
2008-07-08 09:40:00,25.71,25.74,25.66,25.68,306600.0,15.1903,15.208,15.1607,15.1726,306600.0
2008-07-08 09:45:00,25.67,25.71,25.63,25.65,248200.0,15.1666,15.1903,15.143,15.1548,248200.0
2008-07-08 09:50:00,25.65,25.75,25.65,25.75,325400.0,15.1548,15.2139,15.1548,15.2139,325400.0
2008-07-08 09:55:00,25.75,25.83,25.75,25.78,529000.0,15.2139,15.2612,15.2139,15.2316,529000.0
2008-07-08 10:00:00,25.77,25.81,25.75,25.77,460800.0,15.2257,15.2494,15.2139,15.2257,460800.0
2008-07-08 10:05:00,25.77,25.81,25.75,25.79,441000.0,15.2257,15.2494,15.2139,15.2375,441000.0
2008-07-08 10:10:00,25.79,25.8,25.74,25.75,361800.0,15.2375,15.2435,15.208,15.2139,361800.0
2008-07-08 10:15:00,25.75,25.79,25.72,25.72,480200.0,15.2139,15.2375,15.1962,15.1962,480200.0
2008-07-08 10:20:00,25.73,25.79,25.72,25.78,695600.0,15.2021,15.2375,15.1962,15.2316,695600.0
2008-07-08 10:25:00,25.78,25.8,25.74,25.77,330600.0,15.2316,15.2435,15.208,15.2257,330600.0
2008-07-08 10:30:00,25.78,25.8,25.74,25.77,281600.0,15.2316,15.2435,15.208,15.2257,281600.0
2008-07-08 10:35:00,25.78,25.78,25.7,25.7,645600.0,15.2316,15.2316,15.1844,15.1844,645600.0
2008-07-08 10:40:00,25.71,25.74,25.7,25.72,189400.0,15.1903,15.208,15.1844,15.1962,189400.0
2008-07-08 10:45:00,25.73,25.75,25.68,25.75,303800.0,15.2021,15.2139,15.1726,15.2139,303800.0
2008-07-08 10:50:00,25.74,25.77,25.74,25.75,305800.0,15.208,15.2257,15.208,15.2139,305800.0
2008-07-08 10:55:00,25.75,25.75,25.71,25.73,291400.0,15.2139,15.2139,15.1903,15.2021,291400.0
2008-07-08 11:00:00,25.73,25.75,25.71,25.71,278400.0,15.2021,15.2139,15.1903,15.1903,278400.0
2008-07-08 11:05:00,25.71,25.75,25.7,25.74,253200.0,15.1903,15.2139,15.1844,15.208,253200.0
2008-07-08 11:10:00,25.74,25.74,25.7,25.71,347800.0,15.208,15.208,15.1844,15.1903,347800.0
2008-07-08 11:15:00,25.71,25.73,25.67,25.68,307800.0,15.1903,15.2021,15.1666,15.1726,307800.0
2008-07-08 11:20:00,25.68,25.7,25.66,25.69,222000.0,15.1726,15.1844,15.1607,15.1785,222000.0
2008-07-08 11:25:00,25.69,25.71,25.68,25.7,227400.0,15.1785,15.1903,15.1726,15.1844,227400.0
2008-07-08 11:30:00,25.7,25.7,25.65,25.66,176600.0,15.1844,15.1844,15.1548,15.1607,176600.0
2008-07-08 11:35:00,25.66,25.67,25.65,25.66,128000.0,15.1607,15.1666,15.1548,15.1607,128000.0
2008-07-08 11:40:00,25.65,25.66,25.64,25.66,126000.0,15.1548,15.1607,15.1489,15.1607,126000.0
2008-07-08 11:45:00,25.66,25.66,25.63,25.63,169400.0,15.1607,15.1607,15.143,15.143,169400.0
2008-07-08 11:50:00,25.63,25.67,25.62,25.64,97600.0,15.143,15.1666,15.1371,15.1489,97600.0
2008-07-08 11:55:00,25.65,25.65,25.6,25.61,286800.0,15.1548,15.1548,15.1253,15.1312,286800.0
2008-07-08 12:00:00,25.61,25.62,25.58,25.6,161200.0,15.1312,15.1371,15.1135,15.1253,161200.0
2008-07-08 12:05:00,25.6,25.62,25.59,25.6,243400.0,15.1253,15.1371,15.1194,15.1253,243400.0
2008-07-08 12:10:00,25.59,25.6,25.53,25.56,299600.0,15.1194,15.1253,15.0839,15.1017,299600.0
2008-07-08 12:15:00,25.56,25.6,25.54,25.54,164400.0,15.1017,15.1253,15.0898,15.0898,164400.0
2008-07-08 12:20:00,25.54,25.57,25.53,25.56,289800.0,15.0898,15.1076,15.0839,15.1017,289800.0
2008-07-08 12:25:00,25.56,25.57,25.53,25.55,278600.0,15.1017,15.1076,15.0839,15.0957,278600.0
2008-07-08 12:30:00,25.55,25.59,25.54,25.59,238200.0,15.0957,15.1194,15.0898,15.1194,238200.0
2008-07-08 12:35:00,25.59,25.61,25.58,25.58,334800.0,15.1194,15.1312,15.1135,15.1135,334800.0
2008-07-08 12:40:00,25.58,25.61,25.57,25.61,165000.0,15.1135,15.1312,15.1076,15.1312,165000.0
2008-07-08 12:45:00,25.61,25.62,25.6,25.61,218200.0,15.1312,15.1371,15.1253,15.1312,218200.0
2008-07-08 12:50:00,25.61,25.66,25.61,25.63,252000.0,15.1312,15.1607,15.1312,15.143,252000.0
2008-07-08 12:55:00,25.64,25.69,25.63,25.68,249200.0,15.1489,15.1785,15.143,15.1726,249200.0
2008-07-08 13:00:00,25.68,25.7,25.67,25.7,188800.0,15.1726,15.1844,15.1666,15.1844,188800.0
2008-07-08 13:05:00,25.7,25.71,25.7,25.71,162200.0,15.1844,15.1903,15.1844,15.1903,162200.0
2008-07-08 13:10:00,25.71,25.72,25.7,25.71,296400.0,15.1903,15.1962,15.1844,15.1903,296400.0
2008-07-08 13:15:00,25.71,25.71,25.68,25.68,220200.0,15.1903,15.1903,15.1726,15.1726,220200.0
2008-07-08 13:20:00,25.68,25.7,25.67,25.68,162200.0,15.1726,15.1844,15.1666,15.1726,162200.0
2008-07-08 13:25:00,25.68,25.69,25.67,25.68,174800.0,15.1726,15.1785,15.1666,15.1726,174800.0
2008-07-08 13:30:00,25.68,25.69,25.66,25.66,163600.0,15.1726,15.1785,15.1607,15.1607,163600.0
2008-07-08 13:35:00,25.66,25.67,25.65,25.65,159600.0,15.1607,15.1666,15.1548,15.1548,159600.0
2008-07-08 13:40:00,25.65,25.67,25.64,25.66,247200.0,15.1548,15.1666,15.1489,15.1607,247200.0
2008-07-08 13:45:00,25.65,25.67,25.64,25.65,178000.0,15.1548,15.1666,15.1489,15.1548,178000.0
2008-07-08 13:50:00,25.65,25.68,25.65,25.65,175400.0,15.1548,15.1726,15.1548,15.1548,175400.0
2008-07-08 13:55:00,25.66,25.68,25.62,25.65,338600.0,15.1607,15.1726,15.1371,15.1548,338600.0
2008-07-08 14:00:00,25.65,25.66,25.63,25.66,277000.0,15.1548,15.1607,15.143,15.1607,277000.0
2008-07-08 14:05:00,25.66,25.7,25.65,25.69,227600.0,15.1607,15.1844,15.1548,15.1785,227600.0
2008-07-08 14:10:00,25.68,25.7,25.65,25.65,244800.0,15.1726,15.1844,15.1548,15.1548,244800.0
2008-07-08 14:15:00,25.66,25.68,25.65,25.66,162800.0,15.1607,15.1726,15.1548,15.1607,162800.0
2008-07-08 14:20:00,25.67,25.69,25.66,25.67,196200.0,15.1666,15.1785,15.1607,15.1666,196200.0
2008-07-08 14:25:00,25.67,25.73,25.65,25.73,302800.0,15.1666,15.2021,15.1548,15.2021,302800.0
2008-07-08 14:30:00,25.73,25.73,25.68,25.7,269600.0,15.2021,15.2021,15.1726,15.1844,269600.0
2008-07-08 14:35:00,25.69,25.74,25.68,25.7,367800.0,15.1785,15.208,15.1726,15.1844,367800.0
2008-07-08 14:40:00,25.7,25.75,25.7,25.75,339200.0,15.1844,15.2139,15.1844,15.2139,339200.0
2008-07-08 14:45:00,25.75,25.75,25.72,25.74,335400.0,15.2139,15.2139,15.1962,15.208,335400.0
2008-07-08 14:50:00,25.74,25.78,25.73,25.77,562800.0,15.208,15.2316,15.2021,15.2257,562800.0
2008-07-08 14:55:00,25.77,25.78,25.72,25.73,481400.0,15.2257,15.2316,15.1962,15.2021,481400.0
2008-07-08 15:00:00,25.73,25.75,25.72,25.74,327600.0,15.2021,15.2139,15.1962,15.208,327600.0
2008-07-08 15:05:00,25.74,25.78,25.73,25.78,388800.0,15.208,15.2316,15.2021,15.2316,388800.0
2008-07-08 15:10:00,25.78,25.82,25.77,25.8,1004400.0,15.2316,15.2553,15.2257,15.2435,1004400.0
2008-07-08 15:15:00,25.81,25.84,25.8,25.8,867400.0,15.2494,15.2671,15.2435,15.2435,867400.0
2008-07-08 15:20:00,25.8,25.84,25.79,25.79,438400.0,15.2435,15.2671,15.2375,15.2375,438400.0
2008-07-08 15:25:00,25.79,25.82,25.78,25.81,298200.0,15.2375,15.2553,15.2316,15.2494,298200.0
2008-07-08 15:30:00,25.81,25.82,25.75,25.75,427600.0,15.2494,15.2553,15.2139,15.2139,427600.0
2008-07-08 15:35:00,25.75,25.77,25.72,25.75,363200.0,15.2139,15.2257,15.1962,15.2139,363200.0
2008-07-08 15:40:00,25.75,25.77,25.74,25.74,447000.0,15.2139,15.2257,15.208,15.208,447000.0
2008-07-08 15:45:00,25.75,25.77,25.74,25.77,466600.0,15.2139,15.2257,15.208,15.2257,466600.0
2008-07-08 15:50:00,25.76,25.77,25.73,25.75,683800.0,15.2198,15.2257,15.2021,15.2139,683800.0
2008-07-08 15:55:00,25.76,25.78,25.72,25.73,725400.0,15.2198,15.2316,15.1962,15.2021,725400.0
2008-07-09 09:30:00,25.82,25.82,25.66,25.69,355000.0,15.2553,15.2553,15.1607,15.1785,355000.0
2008-07-09 09:35:00,25.69,25.79,25.65,25.68,259800.0,15.1785,15.2375,15.1548,15.1726,259800.0
2008-07-09 09:40:00,25.68,25.75,25.65,25.66,255600.0,15.1726,15.2139,15.1548,15.1607,255600.0
2008-07-09 09:45:00,25.66,25.68,25.57,25.58,215000.0,15.1607,15.1726,15.1076,15.1135,215000.0
2008-07-09 09:50:00,25.58,25.61,25.5,25.52,354200.0,15.1135,15.1312,15.0662,15.078,354200.0
2008-07-09 09:55:00,25.53,25.54,25.51,25.53,229600.0,15.0839,15.0898,15.0721,15.0839,229600.0
2008-07-09 10:00:00,25.54,25.54,25.5,25.54,330200.0,15.0898,15.0898,15.0662,15.0898,330200.0
2008-07-09 10:05:00,25.54,25.55,25.52,25.54,302600.0,15.0898,15.0957,15.078,15.0898,302600.0
2008-07-09 10:10:00,25.54,25.55,25.48,25.53,518800.0,15.0898,15.0957,15.0544,15.0839,518800.0
2008-07-09 10:15:00,25.53,25.55,25.49,25.5,544000.0,15.0839,15.0957,15.0603,15.0662,544000.0
2008-07-09 10:20:00,25.51,25.55,25.5,25.54,380800.0,15.0721,15.0957,15.0662,15.0898,380800.0
2008-07-09 10:25:00,25.54,25.63,25.54,25.61,403200.0,15.0898,15.143,15.0898,15.1312,403200.0
2008-07-09 10:30:00,25.61,25.68,25.61,25.67,361600.0,15.1312,15.1726,15.1312,15.1666,361600.0
2008-07-09 10:35:00,25.66,25.67,25.56,25.59,524800.0,15.1607,15.1666,15.1017,15.1194,524800.0
2008-07-09 10:40:00,25.59,25.63,25.55,25.57,353600.0,15.1194,15.143,15.0957,15.1076,353600.0
2008-07-09 10:45:00,25.57,25.6,25.55,25.58,205400.0,15.1076,15.1253,15.0957,15.1135,205400.0
2008-07-09 10:50:00,25.58,25.6,25.57,25.6,206800.0,15.1135,15.1253,15.1076,15.1253,206800.0
2008-07-09 10:55:00,25.59,25.61,25.57,25.61,269600.0,15.1194,15.1312,15.1076,15.1312,269600.0
2008-07-09 11:00:00,25.6,25.62,25.59,25.61,250000.0,15.1253,15.1371,15.1194,15.1312,250000.0
2008-07-09 11:05:00,25.61,25.62,25.57,25.61,260800.0,15.1312,15.1371,15.1076,15.1312,260800.0
2008-07-09 11:10:00,25.61,25.66,25.61,25.66,342600.0,15.1312,15.1607,15.1312,15.1607,342600.0
2008-07-09 11:15:00,25.66,25.66,25.63,25.65,236000.0,15.1607,15.1607,15.143,15.1548,236000.0
2008-07-09 11:20:00,25.65,25.68,25.65,25.68,295000.0,15.1548,15.1726,15.1548,15.1726,295000.0
2008-07-09 11:25:00,25.68,25.71,25.67,25.7,249600.0,15.1726,15.1903,15.1666,15.1844,249600.0
2008-07-09 11:30:00,25.7,25.7,25.67,25.67,253400.0,15.1844,15.1844,15.1666,15.1666,253400.0
2008-07-09 11:35:00,25.67,25.67,25.62,25.63,162000.0,15.1666,15.1666,15.1371,15.143,162000.0
2008-07-09 11:40:00,25.63,25.64,25.58,25.6,209400.0,15.143,15.1489,15.1135,15.1253,209400.0
2008-07-09 11:45:00,25.59,25.61,25.58,25.6,204200.0,15.1194,15.1312,15.1135,15.1253,204200.0
2008-07-09 11:50:00,25.6,25.6,25.57,25.59,221000.0,15.1253,15.1253,15.1076,15.1194,221000.0
2008-07-09 11:55:00,25.59,25.65,25.59,25.65,175200.0,15.1194,15.1548,15.1194,15.1548,175200.0
2008-07-09 12:00:00,25.65,25.66,25.63,25.64,273800.0,15.1548,15.1607,15.143,15.1489,273800.0
2008-07-09 12:05:00,25.64,25.64,25.6,25.63,209600.0,15.1489,15.1489,15.1253,15.143,209600.0
2008-07-09 12:10:00,25.63,25.65,25.61,25.65,127600.0,15.143,15.1548,15.1312,15.1548,127600.0
2008-07-09 12:15:00,25.65,25.65,25.63,25.65,151800.0,15.1548,15.1548,15.143,15.1548,151800.0
2008-07-09 12:20:00,25.65,25.7,25.65,25.7,173400.0,15.1548,15.1844,15.1548,15.1844,173400.0
2008-07-09 12:25:00,25.7,25.71,25.68,25.68,104600.0,15.1844,15.1903,15.1726,15.1726,104600.0
2008-07-09 12:30:00,25.68,25.69,25.65,25.67,118800.0,15.1726,15.1785,15.1548,15.1666,118800.0
2008-07-09 12:35:00,25.67,25.67,25.63,25.66,144200.0,15.1666,15.1666,15.143,15.1607,144200.0
2008-07-09 12:40:00,25.66,25.66,25.61,25.61,160400.0,15.1607,15.1607,15.1312,15.1312,160400.0
2008-07-09 12:45:00,25.61,25.62,25.59,25.61,236800.0,15.1312,15.1371,15.1194,15.1312,236800.0
2008-07-09 12:50:00,25.61,25.65,25.61,25.64,140600.0,15.1312,15.1548,15.1312,15.1489,140600.0
2008-07-09 12:55:00,25.65,25.65,25.62,25.64,115600.0,15.1548,15.1548,15.1371,15.1489,115600.0
2008-07-09 13:00:00,25.65,25.65,25.58,25.6,190000.0,15.1548,15.1548,15.1135,15.1253,190000.0
2008-07-09 13:05:00,25.6,25.62,25.59,25.61,217200.0,15.1253,15.1371,15.1194,15.1312,217200.0
2008-07-09 13:10:00,25.61,25.64,25.61,25.63,199600.0,15.1312,15.1489,15.1312,15.143,199600.0
2008-07-09 13:15:00,25.63,25.67,25.61,25.66,142800.0,15.143,15.1666,15.1312,15.1607,142800.0
2008-07-09 13:20:00,25.66,25.67,25.64,25.64,169800.0,15.1607,15.1666,15.1489,15.1489,169800.0
2008-07-09 13:25:00,25.64,25.64,25.63,25.64,234600.0,15.1489,15.1489,15.143,15.1489,234600.0
2008-07-09 13:30:00,25.64,25.64,25.62,25.62,196800.0,15.1489,15.1489,15.1371,15.1371,196800.0
2008-07-09 13:35:00,25.62,25.63,25.6,25.6,210800.0,15.1371,15.143,15.1253,15.1253,210800.0
2008-07-09 13:40:00,25.6,25.61,25.6,25.61,77400.0,15.1253,15.1312,15.1253,15.1312,77400.0
2008-07-09 13:45:00,25.61,25.61,25.6,25.61,148600.0,15.1312,15.1312,15.1253,15.1312,148600.0
2008-07-09 13:50:00,25.61,25.61,25.6,25.6,85200.0,15.1312,15.1312,15.1253,15.1253,85200.0
2008-07-09 13:55:00,25.6,25.61,25.59,25.6,206200.0,15.1253,15.1312,15.1194,15.1253,206200.0
2008-07-09 14:00:00,25.61,25.61,25.57,25.6,157200.0,15.1312,15.1312,15.1076,15.1253,157200.0
2008-07-09 14:05:00,25.61,25.61,25.58,25.61,195000.0,15.1312,15.1312,15.1135,15.1312,195000.0
2008-07-09 14:10:00,25.61,25.62,25.58,25.59,227400.0,15.1312,15.1371,15.1135,15.1194,227400.0
2008-07-09 14:15:00,25.59,25.6,25.56,25.57,204400.0,15.1194,15.1253,15.1017,15.1076,204400.0
2008-07-09 14:20:00,25.57,25.58,25.55,25.55,394800.0,15.1076,15.1135,15.0957,15.0957,394800.0
2008-07-09 14:25:00,25.55,25.56,25.54,25.55,248600.0,15.0957,15.1017,15.0898,15.0957,248600.0
2008-07-09 14:30:00,25.55,25.57,25.54,25.57,287400.0,15.0957,15.1076,15.0898,15.1076,287400.0
2008-07-09 14:35:00,25.57,25.58,25.57,25.58,209800.0,15.1076,15.1135,15.1076,15.1135,209800.0
2008-07-09 14:40:00,25.58,25.6,25.57,25.59,244400.0,15.1135,15.1253,15.1076,15.1194,244400.0
2008-07-09 14:45:00,25.58,25.61,25.58,25.6,228000.0,15.1135,15.1312,15.1135,15.1253,228000.0
2008-07-09 14:50:00,25.6,25.61,25.58,25.6,345000.0,15.1253,15.1312,15.1135,15.1253,345000.0
2008-07-09 14:55:00,25.6,25.63,25.6,25.61,283600.0,15.1253,15.143,15.1253,15.1312,283600.0
2008-07-09 15:00:00,25.61,25.61,25.58,25.58,335000.0,15.1312,15.1312,15.1135,15.1135,335000.0
2008-07-09 15:05:00,25.58,25.6,25.56,25.56,266400.0,15.1135,15.1253,15.1017,15.1017,266400.0
2008-07-09 15:10:00,25.56,25.57,25.54,25.56,300600.0,15.1017,15.1076,15.0898,15.1017,300600.0
2008-07-09 15:15:00,25.56,25.57,25.53,25.53,263200.0,15.1017,15.1076,15.0839,15.0839,263200.0
2008-07-09 15:20:00,25.53,25.54,25.5,25.52,341600.0,15.0839,15.0898,15.0662,15.078,341600.0
2008-07-09 15:25:00,25.52,25.58,25.52,25.57,245400.0,15.078,15.1135,15.078,15.1076,245400.0
2008-07-09 15:30:00,25.58,25.58,25.54,25.56,263600.0,15.1135,15.1135,15.0898,15.1017,263600.0
2008-07-09 15:35:00,25.56,25.6,25.56,25.57,309000.0,15.1017,15.1253,15.1017,15.1076,309000.0
2008-07-09 15:40:00,25.57,25.57,25.5,25.5,489000.0,15.1076,15.1076,15.0662,15.0662,489000.0
2008-07-09 15:45:00,25.5,25.55,25.5,25.51,522200.0,15.0662,15.0957,15.0662,15.0721,522200.0
2008-07-09 15:50:00,25.51,25.54,25.49,25.5,545800.0,15.0721,15.0898,15.0603,15.0662,545800.0
2008-07-09 15:55:00,25.5,25.5,25.43,25.47,1057000.0,15.0662,15.0662,15.0248,15.0485,1057000.0
2008-07-10 09:30:00,25.48,25.48,25.13,25.13,957000.0,15.0544,15.0544,14.8476,14.8476,957000.0
2008-07-10 09:35:00,25.13,25.17,24.93,24.96,931000.0,14.8476,14.8712,14.7294,14.7472,931000.0
2008-07-10 09:40:00,24.96,25.1,24.94,25.08,673400.0,14.7472,14.8299,14.7353,14.8181,673400.0
2008-07-10 09:45:00,25.08,25.09,25.02,25.05,699800.0,14.8181,14.824,14.7826,14.8003,699800.0
2008-07-10 09:50:00,25.05,25.08,24.99,25.02,568600.0,14.8003,14.8181,14.7649,14.7826,568600.0
2008-07-10 09:55:00,25.02,25.09,25.0,25.03,334200.0,14.7826,14.824,14.7708,14.7885,334200.0
2008-07-10 10:00:00,25.03,25.05,24.97,24.99,445400.0,14.7885,14.8003,14.7531,14.7649,445400.0
2008-07-10 10:05:00,25.0,25.0,24.98,24.99,546000.0,14.7708,14.7708,14.759,14.7649,546000.0
2008-07-10 10:10:00,24.99,25.0,24.97,25.0,402000.0,14.7649,14.7708,14.7531,14.7708,402000.0
2008-07-10 10:15:00,25.0,25.03,24.97,25.0,376800.0,14.7708,14.7885,14.7531,14.7708,376800.0
2008-07-10 10:20:00,25.0,25.03,24.98,25.0,403200.0,14.7708,14.7885,14.759,14.7708,403200.0
2008-07-10 10:25:00,25.0,25.0,24.93,24.94,499600.0,14.7708,14.7708,14.7294,14.7353,499600.0
2008-07-10 10:30:00,24.95,24.96,24.86,24.95,492200.0,14.7412,14.7472,14.6881,14.7412,492200.0
2008-07-10 10:35:00,24.95,24.95,24.89,24.9,480400.0,14.7412,14.7412,14.7058,14.7117,480400.0
2008-07-10 10:40:00,24.9,24.92,24.88,24.91,512200.0,14.7117,14.7235,14.6999,14.7176,512200.0
2008-07-10 10:45:00,24.9,24.92,24.86,24.87,383400.0,14.7117,14.7235,14.6881,14.694,383400.0
2008-07-10 10:50:00,24.87,24.92,24.85,24.92,523200.0,14.694,14.7235,14.6822,14.7235,523200.0
2008-07-10 10:55:00,24.92,24.97,24.9,24.95,521000.0,14.7235,14.7531,14.7117,14.7412,521000.0
2008-07-10 11:00:00,24.95,24.98,24.93,24.98,544200.0,14.7412,14.759,14.7294,14.759,544200.0
2008-07-10 11:05:00,24.97,25.0,24.95,24.95,434200.0,14.7531,14.7708,14.7412,14.7412,434200.0
2008-07-10 11:10:00,24.95,24.98,24.94,24.97,246000.0,14.7412,14.759,14.7353,14.7531,246000.0
2008-07-10 11:15:00,24.97,24.98,24.94,24.96,227400.0,14.7531,14.759,14.7353,14.7472,227400.0
2008-07-10 11:20:00,24.96,24.99,24.94,24.98,234200.0,14.7472,14.7649,14.7353,14.759,234200.0
2008-07-10 11:25:00,24.98,24.99,24.95,24.96,368000.0,14.759,14.7649,14.7412,14.7472,368000.0
2008-07-10 11:30:00,24.96,24.99,24.95,24.98,275000.0,14.7472,14.7649,14.7412,14.759,275000.0
2008-07-10 11:35:00,24.98,25.0,24.96,24.97,216200.0,14.759,14.7708,14.7472,14.7531,216200.0
2008-07-10 11:40:00,24.97,25.02,24.96,24.98,355800.0,14.7531,14.7826,14.7472,14.759,355800.0
2008-07-10 11:45:00,24.99,25.01,24.99,25.0,365200.0,14.7649,14.7767,14.7649,14.7708,365200.0
2008-07-10 11:50:00,25.0,25.01,25.0,25.0,233200.0,14.7708,14.7767,14.7708,14.7708,233200.0
2008-07-10 11:55:00,25.0,25.02,24.98,25.0,237600.0,14.7708,14.7826,14.759,14.7708,237600.0
2008-07-10 12:00:00,25.0,25.02,25.0,25.02,353000.0,14.7708,14.7826,14.7708,14.7826,353000.0
2008-07-10 12:05:00,25.02,25.04,24.99,25.0,278200.0,14.7826,14.7944,14.7649,14.7708,278200.0
2008-07-10 12:10:00,25.0,25.04,25.0,25.03,247600.0,14.7708,14.7944,14.7708,14.7885,247600.0
2008-07-10 12:15:00,25.03,25.06,25.03,25.06,150800.0,14.7885,14.8062,14.7885,14.8062,150800.0
2008-07-10 12:20:00,25.06,25.07,25.05,25.07,189600.0,14.8062,14.8121,14.8003,14.8121,189600.0
2008-07-10 12:25:00,25.06,25.1,25.06,25.1,176400.0,14.8062,14.8299,14.8062,14.8299,176400.0
2008-07-10 12:30:00,25.1,25.11,25.09,25.09,172400.0,14.8299,14.8358,14.824,14.824,172400.0
2008-07-10 12:35:00,25.1,25.1,25.07,25.09,197200.0,14.8299,14.8299,14.8121,14.824,197200.0
2008-07-10 12:40:00,25.09,25.11,25.09,25.11,158400.0,14.824,14.8358,14.824,14.8358,158400.0
2008-07-10 12:45:00,25.1,25.13,25.1,25.12,109000.0,14.8299,14.8476,14.8299,14.8417,109000.0
2008-07-10 12:50:00,25.12,25.13,25.08,25.09,171200.0,14.8417,14.8476,14.8181,14.824,171200.0
2008-07-10 12:55:00,25.1,25.1,25.06,25.08,146400.0,14.8299,14.8299,14.8062,14.8181,146400.0
2008-07-10 13:00:00,25.07,25.1,25.06,25.08,178800.0,14.8121,14.8299,14.8062,14.8181,178800.0
2008-07-10 13:05:00,25.08,25.09,25.06,25.09,148400.0,14.8181,14.824,14.8062,14.824,148400.0
2008-07-10 13:10:00,25.09,25.13,25.08,25.11,186000.0,14.824,14.8476,14.8181,14.8358,186000.0
2008-07-10 13:15:00,25.11,25.13,25.09,25.11,173800.0,14.8358,14.8476,14.824,14.8358,173800.0
2008-07-10 13:20:00,25.11,25.11,25.09,25.1,171000.0,14.8358,14.8358,14.824,14.8299,171000.0
2008-07-10 13:25:00,25.09,25.12,25.08,25.11,275000.0,14.824,14.8417,14.8181,14.8358,275000.0
2008-07-10 13:30:00,25.11,25.11,25.09,25.1,168600.0,14.8358,14.8358,14.824,14.8299,168600.0
2008-07-10 13:35:00,25.1,25.11,25.09,25.1,248600.0,14.8299,14.8358,14.824,14.8299,248600.0
2008-07-10 13:40:00,25.09,25.11,25.09,25.09,98000.0,14.824,14.8358,14.824,14.824,98000.0
2008-07-10 13:45:00,25.09,25.1,25.09,25.1,107400.0,14.824,14.8299,14.824,14.8299,107400.0
2008-07-10 13:50:00,25.1,25.11,25.08,25.1,120200.0,14.8299,14.8358,14.8181,14.8299,120200.0
2008-07-10 13:55:00,25.1,25.1,25.07,25.07,135400.0,14.8299,14.8299,14.8121,14.8121,135400.0
2008-07-10 14:00:00,25.07,25.09,25.03,25.03,213400.0,14.8121,14.824,14.7885,14.7885,213400.0
2008-07-10 14:05:00,25.03,25.05,25.01,25.04,154800.0,14.7885,14.8003,14.7767,14.7944,154800.0
2008-07-10 14:10:00,25.04,25.04,25.0,25.01,154800.0,14.7944,14.7944,14.7708,14.7767,154800.0
2008-07-10 14:15:00,25.0,25.03,25.0,25.0,176600.0,14.7708,14.7885,14.7708,14.7708,176600.0
2008-07-10 14:20:00,25.0,25.04,25.0,25.01,185600.0,14.7708,14.7944,14.7708,14.7767,185600.0
2008-07-10 14:25:00,25.01,25.01,24.93,24.94,464800.0,14.7767,14.7767,14.7294,14.7353,464800.0
2008-07-10 14:30:00,24.95,24.98,24.95,24.97,256600.0,14.7412,14.759,14.7412,14.7531,256600.0
2008-07-10 14:35:00,24.98,25.0,24.96,24.98,195000.0,14.759,14.7708,14.7472,14.759,195000.0
2008-07-10 14:40:00,24.98,24.99,24.93,24.97,335200.0,14.759,14.7649,14.7294,14.7531,335200.0
2008-07-10 14:45:00,24.97,24.97,24.93,24.94,217600.0,14.7531,14.7531,14.7294,14.7353,217600.0
2008-07-10 14:50:00,24.95,24.96,24.88,24.9,452200.0,14.7412,14.7472,14.6999,14.7117,452200.0
2008-07-10 14:55:00,24.9,24.95,24.9,24.93,219000.0,14.7117,14.7412,14.7117,14.7294,219000.0
2008-07-10 15:00:00,24.93,24.97,24.92,24.95,303200.0,14.7294,14.7531,14.7235,14.7412,303200.0
2008-07-10 15:05:00,24.95,24.98,24.93,24.96,408600.0,14.7412,14.759,14.7294,14.7472,408600.0
2008-07-10 15:10:00,24.96,25.0,24.96,24.98,416400.0,14.7472,14.7708,14.7472,14.759,416400.0
2008-07-10 15:15:00,24.97,25.0,24.95,24.96,414000.0,14.7531,14.7708,14.7412,14.7472,414000.0
2008-07-10 15:20:00,24.97,25.0,24.95,24.97,314600.0,14.7531,14.7708,14.7412,14.7531,314600.0
2008-07-10 15:25:00,24.97,25.0,24.93,24.96,355000.0,14.7531,14.7708,14.7294,14.7472,355000.0
2008-07-10 15:30:00,24.96,24.97,24.92,24.95,515600.0,14.7472,14.7531,14.7235,14.7412,515600.0
2008-07-10 15:35:00,24.95,24.96,24.93,24.96,512000.0,14.7412,14.7472,14.7294,14.7472,512000.0
2008-07-10 15:40:00,24.96,25.0,24.93,24.99,682600.0,14.7472,14.7708,14.7294,14.7649,682600.0
2008-07-10 15:45:00,24.99,25.03,24.98,25.02,677800.0,14.7649,14.7885,14.759,14.7826,677800.0
2008-07-10 15:50:00,25.02,25.04,24.98,25.02,769600.0,14.7826,14.7944,14.759,14.7826,769600.0
2008-07-10 15:55:00,25.02,25.06,24.99,25.03,1188600.0,14.7826,14.8062,14.7649,14.7885,1188600.0
2008-07-11 09:30:00,24.83,24.89,24.83,24.89,562800.0,14.6703,14.7058,14.6703,14.7058,562800.0
2008-07-11 09:35:00,24.9,25.0,24.8,24.86,626400.0,14.7117,14.7708,14.6526,14.6881,626400.0
2008-07-11 09:40:00,24.86,24.88,24.76,24.82,469600.0,14.6881,14.6999,14.629,14.6644,469600.0
2008-07-11 09:45:00,24.82,24.86,24.77,24.86,375200.0,14.6644,14.6881,14.6349,14.6881,375200.0
2008-07-11 09:50:00,24.85,25.02,24.83,25.02,556600.0,14.6822,14.7826,14.6703,14.7826,556600.0
2008-07-11 09:55:00,25.02,25.03,24.92,24.98,348600.0,14.7826,14.7885,14.7235,14.759,348600.0
2008-07-11 10:00:00,24.98,25.11,24.97,25.09,286200.0,14.759,14.8358,14.7531,14.824,286200.0
2008-07-11 10:05:00,25.09,25.15,25.0,25.13,356000.0,14.824,14.8594,14.7708,14.8476,356000.0
2008-07-11 10:10:00,25.13,25.15,25.03,25.07,333800.0,14.8476,14.8594,14.7885,14.8121,333800.0
2008-07-11 10:15:00,25.06,25.07,25.01,25.02,314000.0,14.8062,14.8121,14.7767,14.7826,314000.0
2008-07-11 10:20:00,25.02,25.03,24.98,25.02,266400.0,14.7826,14.7885,14.759,14.7826,266400.0
2008-07-11 10:25:00,25.03,25.05,24.88,24.96,583800.0,14.7885,14.8003,14.6999,14.7472,583800.0
2008-07-11 10:30:00,24.96,24.98,24.92,24.95,430800.0,14.7472,14.759,14.7235,14.7412,430800.0
2008-07-11 10:35:00,24.95,25.0,24.92,24.95,410800.0,14.7412,14.7708,14.7235,14.7412,410800.0
2008-07-11 10:40:00,24.95,25.08,24.94,25.07,458600.0,14.7412,14.8181,14.7353,14.8121,458600.0
2008-07-11 10:45:00,25.07,25.1,25.04,25.06,334800.0,14.8121,14.8299,14.7944,14.8062,334800.0
2008-07-11 10:50:00,25.06,25.08,25.05,25.08,217800.0,14.8062,14.8181,14.8003,14.8181,217800.0
2008-07-11 10:55:00,25.07,25.08,24.99,25.0,356200.0,14.8121,14.8181,14.7649,14.7708,356200.0
2008-07-11 11:00:00,24.99,25.0,24.93,24.93,243000.0,14.7649,14.7708,14.7294,14.7294,243000.0
2008-07-11 11:05:00,24.94,24.95,24.91,24.92,205400.0,14.7353,14.7412,14.7176,14.7235,205400.0
2008-07-11 11:10:00,24.93,24.95,24.91,24.93,166000.0,14.7294,14.7412,14.7176,14.7294,166000.0
2008-07-11 11:15:00,24.93,24.97,24.93,24.97,172000.0,14.7294,14.7531,14.7294,14.7531,172000.0
2008-07-11 11:20:00,24.96,24.99,24.95,24.97,194200.0,14.7472,14.7649,14.7412,14.7531,194200.0
2008-07-11 11:25:00,24.97,25.01,24.94,24.99,397000.0,14.7531,14.7767,14.7353,14.7649,397000.0
2008-07-11 11:30:00,24.98,25.0,24.93,24.99,274200.0,14.759,14.7708,14.7294,14.7649,274200.0
2008-07-11 11:35:00,24.98,25.06,24.98,25.05,191400.0,14.759,14.8062,14.759,14.8003,191400.0
2008-07-11 11:40:00,25.05,25.09,25.04,25.06,191000.0,14.8003,14.824,14.7944,14.8062,191000.0
2008-07-11 11:45:00,25.06,25.07,25.04,25.04,130400.0,14.8062,14.8121,14.7944,14.7944,130400.0
2008-07-11 11:50:00,25.04,25.06,25.02,25.02,148400.0,14.7944,14.8062,14.7826,14.7826,148400.0
2008-07-11 11:55:00,25.02,25.04,25.0,25.04,582000.0,14.7826,14.7944,14.7708,14.7944,582000.0
2008-07-11 12:00:00,25.04,25.06,25.03,25.05,158800.0,14.7944,14.8062,14.7885,14.8003,158800.0
2008-07-11 12:05:00,25.05,25.05,25.03,25.04,84800.0,14.8003,14.8003,14.7885,14.7944,84800.0
2008-07-11 12:10:00,25.04,25.04,24.99,24.99,129800.0,14.7944,14.7944,14.7649,14.7649,129800.0
2008-07-11 12:15:00,24.99,25.02,24.99,25.0,98800.0,14.7649,14.7826,14.7649,14.7708,98800.0
2008-07-11 12:20:00,24.99,25.03,24.97,25.01,130600.0,14.7649,14.7885,14.7531,14.7767,130600.0
2008-07-11 12:25:00,25.0,25.02,24.99,25.02,86000.0,14.7708,14.7826,14.7649,14.7826,86000.0
2008-07-11 12:30:00,25.02,25.02,24.98,25.0,63600.0,14.7826,14.7826,14.759,14.7708,63600.0
2008-07-11 12:35:00,25.0,25.02,25.0,25.0,60200.0,14.7708,14.7826,14.7708,14.7708,60200.0
2008-07-11 12:40:00,25.0,25.03,24.99,25.0,107400.0,14.7708,14.7885,14.7649,14.7708,107400.0
2008-07-11 12:45:00,25.0,25.03,25.0,25.03,72000.0,14.7708,14.7885,14.7708,14.7885,72000.0
2008-07-11 12:50:00,25.03,25.04,24.99,24.99,107000.0,14.7885,14.7944,14.7649,14.7649,107000.0
2008-07-11 12:55:00,24.99,25.02,24.96,25.01,91400.0,14.7649,14.7826,14.7472,14.7767,91400.0
2008-07-11 13:00:00,25.0,25.01,24.97,25.0,82600.0,14.7708,14.7767,14.7531,14.7708,82600.0
2008-07-11 13:05:00,25.0,25.0,24.97,24.98,61400.0,14.7708,14.7708,14.7531,14.759,61400.0
2008-07-11 13:10:00,24.98,24.98,24.93,24.96,153200.0,14.759,14.759,14.7294,14.7472,153200.0
2008-07-11 13:15:00,24.96,25.0,24.96,24.98,161600.0,14.7472,14.7708,14.7472,14.759,161600.0
2008-07-11 13:20:00,24.99,25.0,24.96,24.96,149000.0,14.7649,14.7708,14.7472,14.7472,149000.0
2008-07-11 13:25:00,24.96,24.97,24.93,24.95,283400.0,14.7472,14.7531,14.7294,14.7412,283400.0
2008-07-11 13:30:00,24.95,24.96,24.94,24.94,227400.0,14.7412,14.7472,14.7353,14.7353,227400.0
2008-07-11 13:35:00,24.94,24.96,24.93,24.93,164200.0,14.7353,14.7472,14.7294,14.7294,164200.0
2008-07-11 13:40:00,24.93,24.96,24.93,24.96,254000.0,14.7294,14.7472,14.7294,14.7472,254000.0
2008-07-11 13:45:00,24.96,24.96,24.92,24.93,190400.0,14.7472,14.7472,14.7235,14.7294,190400.0
2008-07-11 13:50:00,24.93,24.94,24.92,24.93,216000.0,14.7294,14.7353,14.7235,14.7294,216000.0
2008-07-11 13:55:00,24.93,24.96,24.92,24.94,224600.0,14.7294,14.7472,14.7235,14.7353,224600.0
2008-07-11 14:00:00,24.93,24.93,24.9,24.91,226400.0,14.7294,14.7294,14.7117,14.7176,226400.0
2008-07-11 14:05:00,24.9,24.93,24.89,24.92,219000.0,14.7117,14.7294,14.7058,14.7235,219000.0
2008-07-11 14:10:00,24.91,24.92,24.86,24.89,412200.0,14.7176,14.7235,14.6881,14.7058,412200.0
2008-07-11 14:15:00,24.89,24.93,24.88,24.93,266400.0,14.7058,14.7294,14.6999,14.7294,266400.0
2008-07-11 14:20:00,24.93,24.95,24.86,24.86,546800.0,14.7294,14.7412,14.6881,14.6881,546800.0
2008-07-11 14:25:00,24.86,24.88,24.83,24.84,320800.0,14.6881,14.6999,14.6703,14.6763,320800.0
2008-07-11 14:30:00,24.84,24.9,24.84,24.89,130600.0,14.6763,14.7117,14.6763,14.7058,130600.0
2008-07-11 14:35:00,24.89,24.92,24.88,24.9,156800.0,14.7058,14.7235,14.6999,14.7117,156800.0
2008-07-11 14:40:00,24.9,24.93,24.9,24.92,148600.0,14.7117,14.7294,14.7117,14.7235,148600.0
2008-07-11 14:45:00,24.92,25.0,24.91,24.99,330000.0,14.7235,14.7708,14.7176,14.7649,330000.0
2008-07-11 14:50:00,25.0,25.06,24.94,24.96,474000.0,14.7708,14.8062,14.7353,14.7472,474000.0
2008-07-11 14:55:00,24.96,25.04,24.95,25.02,527200.0,14.7472,14.7944,14.7412,14.7826,527200.0
2008-07-11 15:00:00,25.03,25.2,24.99,25.2,711400.0,14.7885,14.889,14.7649,14.889,711400.0
2008-07-11 15:05:00,25.2,25.2,25.09,25.14,710200.0,14.889,14.889,14.824,14.8535,710200.0
2008-07-11 15:10:00,25.14,25.14,25.03,25.04,502800.0,14.8535,14.8535,14.7885,14.7944,502800.0
2008-07-11 15:15:00,25.05,25.06,25.02,25.02,356600.0,14.8003,14.8062,14.7826,14.7826,356600.0
2008-07-11 15:20:00,25.02,25.08,25.0,25.07,463600.0,14.7826,14.8181,14.7708,14.8121,463600.0
2008-07-11 15:25:00,25.07,25.11,25.07,25.08,522600.0,14.8121,14.8358,14.8121,14.8181,522600.0
2008-07-11 15:30:00,25.09,25.1,25.03,25.05,581800.0,14.824,14.8299,14.7885,14.8003,581800.0
2008-07-11 15:35:00,25.05,25.1,25.04,25.09,358200.0,14.8003,14.8299,14.7944,14.824,358200.0
2008-07-11 15:40:00,25.1,25.16,25.09,25.13,564000.0,14.8299,14.8653,14.824,14.8476,564000.0
2008-07-11 15:45:00,25.13,25.21,25.13,25.21,812200.0,14.8476,14.8949,14.8476,14.8949,812200.0
2008-07-11 15:50:00,25.21,25.25,25.17,25.21,1247200.0,14.8949,14.9185,14.8712,14.8949,1247200.0
2008-07-11 15:55:00,25.21,25.22,25.12,25.14,1291000.0,14.8949,14.9008,14.8417,14.8535,1291000.0
2008-07-14 09:30:00,25.27,25.43,25.27,25.36,514600.0,14.9303,15.0248,14.9303,14.9835,514600.0
2008-07-14 09:35:00,25.36,25.4,25.33,25.38,355600.0,14.9835,15.0071,14.9658,14.9953,355600.0
2008-07-14 09:40:00,25.38,25.48,25.36,25.46,407600.0,14.9953,15.0544,14.9835,15.0426,407600.0
2008-07-14 09:45:00,25.47,25.53,25.46,25.46,666000.0,15.0485,15.0839,15.0426,15.0426,666000.0
2008-07-14 09:50:00,25.46,25.52,25.4,25.43,521000.0,15.0426,15.078,15.0071,15.0248,521000.0
2008-07-14 09:55:00,25.43,25.54,25.43,25.52,366400.0,15.0248,15.0898,15.0248,15.078,366400.0
2008-07-14 10:00:00,25.52,25.58,25.5,25.57,445800.0,15.078,15.1135,15.0662,15.1076,445800.0
2008-07-14 10:05:00,25.57,25.61,25.57,25.58,494600.0,15.1076,15.1312,15.1076,15.1135,494600.0
2008-07-14 10:10:00,25.58,25.6,25.57,25.59,525200.0,15.1135,15.1253,15.1076,15.1194,525200.0
2008-07-14 10:15:00,25.59,25.61,25.57,25.61,321400.0,15.1194,15.1312,15.1076,15.1312,321400.0
2008-07-14 10:20:00,25.61,25.63,25.59,25.61,426600.0,15.1312,15.143,15.1194,15.1312,426600.0
2008-07-14 10:25:00,25.6,25.63,25.58,25.58,363400.0,15.1253,15.143,15.1135,15.1135,363400.0
2008-07-14 10:30:00,25.58,25.61,25.54,25.55,277200.0,15.1135,15.1312,15.0898,15.0957,277200.0
2008-07-14 10:35:00,25.55,25.58,25.53,25.53,382000.0,15.0957,15.1135,15.0839,15.0839,382000.0
2008-07-14 10:40:00,25.53,25.56,25.52,25.52,252000.0,15.0839,15.1017,15.078,15.078,252000.0
2008-07-14 10:45:00,25.52,25.52,25.47,25.47,268000.0,15.078,15.078,15.0485,15.0485,268000.0
2008-07-14 10:50:00,25.47,25.49,25.41,25.42,199600.0,15.0485,15.0603,15.013,15.0189,199600.0
2008-07-14 10:55:00,25.41,25.5,25.41,25.48,332600.0,15.013,15.0662,15.013,15.0544,332600.0
2008-07-14 11:00:00,25.48,25.52,25.45,25.49,250800.0,15.0544,15.078,15.0367,15.0603,250800.0
2008-07-14 11:05:00,25.49,25.51,25.49,25.5,182600.0,15.0603,15.0721,15.0603,15.0662,182600.0
2008-07-14 11:10:00,25.5,25.5,25.48,25.5,195000.0,15.0662,15.0662,15.0544,15.0662,195000.0
2008-07-14 11:15:00,25.5,25.5,25.46,25.48,222600.0,15.0662,15.0662,15.0426,15.0544,222600.0
2008-07-14 11:20:00,25.48,25.5,25.48,25.49,201400.0,15.0544,15.0662,15.0544,15.0603,201400.0
2008-07-14 11:25:00,25.49,25.55,25.48,25.54,246400.0,15.0603,15.0957,15.0544,15.0898,246400.0
2008-07-14 11:30:00,25.54,25.56,25.48,25.49,335400.0,15.0898,15.1017,15.0544,15.0603,335400.0
2008-07-14 11:35:00,25.49,25.53,25.49,25.52,163200.0,15.0603,15.0839,15.0603,15.078,163200.0
2008-07-14 11:40:00,25.52,25.56,25.51,25.54,166800.0,15.078,15.1017,15.0721,15.0898,166800.0
2008-07-14 11:45:00,25.54,25.56,25.52,25.55,239200.0,15.0898,15.1017,15.078,15.0957,239200.0
2008-07-14 11:50:00,25.55,25.55,25.49,25.49,231000.0,15.0957,15.0957,15.0603,15.0603,231000.0
2008-07-14 11:55:00,25.5,25.52,25.43,25.44,414800.0,15.0662,15.078,15.0248,15.0308,414800.0
2008-07-14 12:00:00,25.44,25.48,25.43,25.43,282600.0,15.0308,15.0544,15.0248,15.0248,282600.0
2008-07-14 12:05:00,25.43,25.45,25.41,25.43,200400.0,15.0248,15.0367,15.013,15.0248,200400.0
2008-07-14 12:10:00,25.43,25.47,25.43,25.46,171600.0,15.0248,15.0485,15.0248,15.0426,171600.0
2008-07-14 12:15:00,25.46,25.46,25.43,25.44,122600.0,15.0426,15.0426,15.0248,15.0308,122600.0
2008-07-14 12:20:00,25.43,25.46,25.43,25.43,220000.0,15.0248,15.0426,15.0248,15.0248,220000.0
2008-07-14 12:25:00,25.44,25.45,25.42,25.43,153200.0,15.0308,15.0367,15.0189,15.0248,153200.0
2008-07-14 12:30:00,25.43,25.46,25.43,25.43,219200.0,15.0248,15.0426,15.0248,15.0248,219200.0
2008-07-14 12:35:00,25.44,25.46,25.43,25.45,224600.0,15.0308,15.0426,15.0248,15.0367,224600.0
2008-07-14 12:40:00,25.45,25.46,25.43,25.44,131800.0,15.0367,15.0426,15.0248,15.0308,131800.0
2008-07-14 12:45:00,25.44,25.46,25.44,25.44,80600.0,15.0308,15.0426,15.0308,15.0308,80600.0
2008-07-14 12:50:00,25.45,25.46,25.43,25.46,129400.0,15.0367,15.0426,15.0248,15.0426,129400.0
2008-07-14 12:55:00,25.46,25.46,25.41,25.42,150600.0,15.0426,15.0426,15.013,15.0189,150600.0
2008-07-14 13:00:00,25.42,25.43,25.38,25.39,189200.0,15.0189,15.0248,14.9953,15.0012,189200.0
2008-07-14 13:05:00,25.38,25.4,25.35,25.36,183200.0,14.9953,15.0071,14.9776,14.9835,183200.0
2008-07-14 13:10:00,25.36,25.4,25.34,25.4,258800.0,14.9835,15.0071,14.9717,15.0071,258800.0
2008-07-14 13:15:00,25.4,25.41,25.39,25.4,168000.0,15.0071,15.013,15.0012,15.0071,168000.0
2008-07-14 13:20:00,25.4,25.41,25.39,25.4,147400.0,15.0071,15.013,15.0012,15.0071,147400.0
2008-07-14 13:25:00,25.4,25.4,25.38,25.4,161000.0,15.0071,15.0071,14.9953,15.0071,161000.0
2008-07-14 13:30:00,25.4,25.44,25.39,25.43,230600.0,15.0071,15.0308,15.0012,15.0248,230600.0
2008-07-14 13:35:00,25.43,25.47,25.42,25.47,154400.0,15.0248,15.0485,15.0189,15.0485,154400.0
2008-07-14 13:40:00,25.47,25.49,25.45,25.48,166200.0,15.0485,15.0603,15.0367,15.0544,166200.0
2008-07-14 13:45:00,25.48,25.52,25.48,25.5,215400.0,15.0544,15.078,15.0544,15.0662,215400.0
2008-07-14 13:50:00,25.49,25.5,25.48,25.48,205600.0,15.0603,15.0662,15.0544,15.0544,205600.0
2008-07-14 13:55:00,25.48,25.49,25.44,25.46,133400.0,15.0544,15.0603,15.0308,15.0426,133400.0
2008-07-14 14:00:00,25.47,25.47,25.45,25.45,150400.0,15.0485,15.0485,15.0367,15.0367,150400.0
2008-07-14 14:05:00,25.45,25.48,25.44,25.46,127400.0,15.0367,15.0544,15.0308,15.0426,127400.0
2008-07-14 14:10:00,25.46,25.47,25.42,25.42,186400.0,15.0426,15.0485,15.0189,15.0189,186400.0
2008-07-14 14:15:00,25.42,25.48,25.41,25.42,210800.0,15.0189,15.0544,15.013,15.0189,210800.0
2008-07-14 14:20:00,25.43,25.43,25.42,25.42,122200.0,15.0248,15.0248,15.0189,15.0189,122200.0
2008-07-14 14:25:00,25.42,25.43,25.41,25.42,181400.0,15.0189,15.0248,15.013,15.0189,181400.0
2008-07-14 14:30:00,25.42,25.46,25.42,25.46,144000.0,15.0189,15.0426,15.0189,15.0426,144000.0
2008-07-14 14:35:00,25.46,25.47,25.45,25.46,175200.0,15.0426,15.0485,15.0367,15.0426,175200.0
2008-07-14 14:40:00,25.46,25.47,25.44,25.45,260000.0,15.0426,15.0485,15.0308,15.0367,260000.0
2008-07-14 14:45:00,25.45,25.46,25.44,25.45,256000.0,15.0367,15.0426,15.0308,15.0367,256000.0
2008-07-14 14:50:00,25.45,25.47,25.45,25.46,227800.0,15.0367,15.0485,15.0367,15.0426,227800.0
2008-07-14 14:55:00,25.46,25.47,25.45,25.46,176000.0,15.0426,15.0485,15.0367,15.0426,176000.0
2008-07-14 15:00:00,25.46,25.46,25.45,25.46,123200.0,15.0426,15.0426,15.0367,15.0426,123200.0
2008-07-14 15:05:00,25.46,25.47,25.44,25.46,255400.0,15.0426,15.0485,15.0308,15.0426,255400.0
2008-07-14 15:10:00,25.46,25.47,25.46,25.47,138200.0,15.0426,15.0485,15.0426,15.0485,138200.0
2008-07-14 15:15:00,25.46,25.48,25.46,25.47,207800.0,15.0426,15.0544,15.0426,15.0485,207800.0
2008-07-14 15:20:00,25.47,25.54,25.47,25.5,525600.0,15.0485,15.0898,15.0485,15.0662,525600.0
2008-07-14 15:25:00,25.5,25.53,25.47,25.5,417000.0,15.0662,15.0839,15.0485,15.0662,417000.0
2008-07-14 15:30:00,25.5,25.55,25.49,25.5,656000.0,15.0662,15.0957,15.0603,15.0662,656000.0
2008-07-14 15:35:00,25.51,25.55,25.48,25.52,457000.0,15.0721,15.0957,15.0544,15.078,457000.0
2008-07-14 15:40:00,25.52,25.53,25.48,25.5,415200.0,15.078,15.0839,15.0544,15.0662,415200.0
2008-07-14 15:45:00,25.5,25.52,25.47,25.5,408400.0,15.0662,15.078,15.0485,15.0662,408400.0
2008-07-14 15:50:00,25.5,25.53,25.43,25.43,529400.0,15.0662,15.0839,15.0248,15.0248,529400.0
2008-07-14 15:55:00,25.43,25.47,25.41,25.46,701400.0,15.0248,15.0485,15.013,15.0426,701400.0
2008-07-15 09:30:00,25.33,25.53,25.3,25.5,1006600.0,14.9658,15.0839,14.948,15.0662,1006600.0
2008-07-15 09:35:00,25.5,25.53,25.37,25.43,560000.0,15.0662,15.0839,14.9894,15.0248,560000.0
2008-07-15 09:40:00,25.42,25.49,25.38,25.47,637200.0,15.0189,15.0603,14.9953,15.0485,637200.0
2008-07-15 09:45:00,25.47,25.52,25.41,25.52,408800.0,15.0485,15.078,15.013,15.078,408800.0
2008-07-15 09:50:00,25.52,25.6,25.49,25.58,657600.0,15.078,15.1253,15.0603,15.1135,657600.0
2008-07-15 09:55:00,25.58,25.69,25.58,25.61,682400.0,15.1135,15.1785,15.1135,15.1312,682400.0
2008-07-15 10:00:00,25.61,25.61,25.5,25.58,791400.0,15.1312,15.1312,15.0662,15.1135,791400.0
2008-07-15 10:05:00,25.58,25.59,25.47,25.52,577400.0,15.1135,15.1194,15.0485,15.078,577400.0
2008-07-15 10:10:00,25.52,25.56,25.46,25.48,518400.0,15.078,15.1017,15.0426,15.0544,518400.0
2008-07-15 10:15:00,25.48,25.5,25.41,25.5,488200.0,15.0544,15.0662,15.013,15.0662,488200.0
2008-07-15 10:20:00,25.5,25.53,25.43,25.45,422200.0,15.0662,15.0839,15.0248,15.0367,422200.0
2008-07-15 10:25:00,25.45,25.53,25.39,25.52,509200.0,15.0367,15.0839,15.0012,15.078,509200.0
2008-07-15 10:30:00,25.52,25.6,25.51,25.54,467000.0,15.078,15.1253,15.0721,15.0898,467000.0
2008-07-15 10:35:00,25.54,25.58,25.52,25.55,309800.0,15.0898,15.1135,15.078,15.0957,309800.0
2008-07-15 10:40:00,25.55,25.6,25.55,25.57,379000.0,15.0957,15.1253,15.0957,15.1076,379000.0
2008-07-15 10:45:00,25.56,25.6,25.55,25.6,258200.0,15.1017,15.1253,15.0957,15.1253,258200.0
2008-07-15 10:50:00,25.59,25.63,25.58,25.62,512400.0,15.1194,15.143,15.1135,15.1371,512400.0
2008-07-15 10:55:00,25.63,25.63,25.6,25.62,362800.0,15.143,15.143,15.1253,15.1371,362800.0
2008-07-15 11:00:00,25.62,25.68,25.61,25.68,352000.0,15.1371,15.1726,15.1312,15.1726,352000.0
2008-07-15 11:05:00,25.68,25.82,25.68,25.73,780800.0,15.1726,15.2553,15.1726,15.2021,780800.0
2008-07-15 11:10:00,25.72,25.78,25.68,25.73,471000.0,15.1962,15.2316,15.1726,15.2021,471000.0
2008-07-15 11:15:00,25.73,25.78,25.71,25.78,328000.0,15.2021,15.2316,15.1903,15.2316,328000.0
2008-07-15 11:20:00,25.78,25.81,25.63,25.77,429800.0,15.2316,15.2494,15.143,15.2257,429800.0
2008-07-15 11:25:00,25.78,25.81,25.74,25.75,206800.0,15.2316,15.2494,15.208,15.2139,206800.0
2008-07-15 11:30:00,25.75,25.75,25.68,25.69,221400.0,15.2139,15.2139,15.1726,15.1785,221400.0
2008-07-15 11:35:00,25.7,25.7,25.62,25.63,289800.0,15.1844,15.1844,15.1371,15.143,289800.0
2008-07-15 11:40:00,25.62,25.66,25.61,25.62,222200.0,15.1371,15.1607,15.1312,15.1371,222200.0
2008-07-15 11:45:00,25.62,25.63,25.58,25.59,155000.0,15.1371,15.143,15.1135,15.1194,155000.0
2008-07-15 11:50:00,25.59,25.65,25.58,25.63,248200.0,15.1194,15.1548,15.1135,15.143,248200.0
2008-07-15 11:55:00,25.63,25.66,25.6,25.6,298200.0,15.143,15.1607,15.1253,15.1253,298200.0
2008-07-15 12:00:00,25.6,25.65,25.6,25.64,309200.0,15.1253,15.1548,15.1253,15.1489,309200.0
2008-07-15 12:05:00,25.64,25.66,25.6,25.64,399000.0,15.1489,15.1607,15.1253,15.1489,399000.0
2008-07-15 12:10:00,25.64,25.69,25.62,25.67,342400.0,15.1489,15.1785,15.1371,15.1666,342400.0
2008-07-15 12:15:00,25.67,25.73,25.66,25.69,331800.0,15.1666,15.2021,15.1607,15.1785,331800.0
2008-07-15 12:20:00,25.7,25.72,25.67,25.68,314400.0,15.1844,15.1962,15.1666,15.1726,314400.0
2008-07-15 12:25:00,25.69,25.72,25.68,25.71,223200.0,15.1785,15.1962,15.1726,15.1903,223200.0
2008-07-15 12:30:00,25.71,25.75,25.7,25.72,256200.0,15.1903,15.2139,15.1844,15.1962,256200.0
2008-07-15 12:35:00,25.72,25.73,25.68,25.7,258400.0,15.1962,15.2021,15.1726,15.1844,258400.0
2008-07-15 12:40:00,25.7,25.73,25.7,25.72,216600.0,15.1844,15.2021,15.1844,15.1962,216600.0
2008-07-15 12:45:00,25.72,25.72,25.64,25.64,225200.0,15.1962,15.1962,15.1489,15.1489,225200.0
2008-07-15 12:50:00,25.64,25.66,25.61,25.61,197400.0,15.1489,15.1607,15.1312,15.1312,197400.0
2008-07-15 12:55:00,25.61,25.7,25.61,25.7,290600.0,15.1312,15.1844,15.1312,15.1844,290600.0
2008-07-15 13:00:00,25.7,25.75,25.69,25.74,409000.0,15.1844,15.2139,15.1785,15.208,409000.0
2008-07-15 13:05:00,25.74,25.76,25.73,25.75,418600.0,15.208,15.2198,15.2021,15.2139,418600.0
2008-07-15 13:10:00,25.75,25.79,25.75,25.78,357800.0,15.2139,15.2375,15.2139,15.2316,357800.0
2008-07-15 13:15:00,25.79,25.81,25.78,25.8,414600.0,15.2375,15.2494,15.2316,15.2435,414600.0
2008-07-15 13:20:00,25.8,25.8,25.75,25.77,654800.0,15.2435,15.2435,15.2139,15.2257,654800.0
2008-07-15 13:25:00,25.77,25.78,25.75,25.76,559200.0,15.2257,15.2316,15.2139,15.2198,559200.0
2008-07-15 13:30:00,25.75,25.78,25.73,25.76,303400.0,15.2139,15.2316,15.2021,15.2198,303400.0
2008-07-15 13:35:00,25.76,25.79,25.75,25.78,300200.0,15.2198,15.2375,15.2139,15.2316,300200.0
2008-07-15 13:40:00,25.77,25.82,25.77,25.8,439000.0,15.2257,15.2553,15.2257,15.2435,439000.0
2008-07-15 13:45:00,25.8,25.85,25.8,25.84,228400.0,15.2435,15.273,15.2435,15.2671,228400.0
2008-07-15 13:50:00,25.84,25.85,25.83,25.85,232000.0,15.2671,15.273,15.2612,15.273,232000.0
2008-07-15 13:55:00,25.85,25.85,25.83,25.84,169200.0,15.273,15.273,15.2612,15.2671,169200.0
2008-07-15 14:00:00,25.84,25.85,25.83,25.83,382400.0,15.2671,15.273,15.2612,15.2612,382400.0
2008-07-15 14:05:00,25.83,25.83,25.77,25.79,356400.0,15.2612,15.2612,15.2257,15.2375,356400.0
2008-07-15 14:10:00,25.79,25.85,25.79,25.83,411000.0,15.2375,15.273,15.2375,15.2612,411000.0
2008-07-15 14:15:00,25.83,25.86,25.83,25.85,631000.0,15.2612,15.2789,15.2612,15.273,631000.0
2008-07-15 14:20:00,25.85,25.87,25.84,25.86,340400.0,15.273,15.2848,15.2671,15.2789,340400.0
2008-07-15 14:25:00,25.86,25.89,25.86,25.87,360600.0,15.2789,15.2966,15.2789,15.2848,360600.0
2008-07-15 14:30:00,25.87,25.92,25.86,25.91,358800.0,15.2848,15.3144,15.2789,15.3084,358800.0
2008-07-15 14:35:00,25.92,25.92,25.89,25.92,320600.0,15.3144,15.3144,15.2966,15.3144,320600.0
2008-07-15 14:40:00,25.92,25.96,25.91,25.95,381000.0,15.3144,15.338,15.3084,15.3321,381000.0
2008-07-15 14:45:00,25.95,25.96,25.93,25.93,241200.0,15.3321,15.338,15.3203,15.3203,241200.0
2008-07-15 14:50:00,25.93,25.96,25.93,25.95,356200.0,15.3203,15.338,15.3203,15.3321,356200.0
2008-07-15 14:55:00,25.95,25.99,25.95,25.95,466400.0,15.3321,15.3557,15.3321,15.3321,466400.0
2008-07-15 15:00:00,25.95,26.0,25.93,25.97,506400.0,15.3321,15.3616,15.3203,15.3439,506400.0
2008-07-15 15:05:00,25.97,25.98,25.93,25.93,424800.0,15.3439,15.3498,15.3203,15.3203,424800.0
2008-07-15 15:10:00,25.94,25.96,25.91,25.92,368200.0,15.3262,15.338,15.3084,15.3144,368200.0
2008-07-15 15:15:00,25.93,25.93,25.88,25.9,341200.0,15.3203,15.3203,15.2907,15.3025,341200.0
2008-07-15 15:20:00,25.9,25.91,25.89,25.91,370200.0,15.3025,15.3084,15.2966,15.3084,370200.0
2008-07-15 15:25:00,25.9,25.92,25.89,25.9,616600.0,15.3025,15.3144,15.2966,15.3025,616600.0
2008-07-15 15:30:00,25.91,25.91,25.88,25.9,780200.0,15.3084,15.3084,15.2907,15.3025,780200.0
2008-07-15 15:35:00,25.91,25.93,25.89,25.9,734200.0,15.3084,15.3203,15.2966,15.3025,734200.0
2008-07-15 15:40:00,25.9,25.92,25.88,25.88,691200.0,15.3025,15.3144,15.2907,15.2907,691200.0
2008-07-15 15:45:00,25.88,25.91,25.86,25.86,582000.0,15.2907,15.3084,15.2789,15.2789,582000.0
2008-07-15 15:50:00,25.86,25.89,25.85,25.88,620200.0,15.2789,15.2966,15.273,15.2907,620200.0
2008-07-15 15:55:00,25.88,25.9,25.86,25.88,915200.0,15.2907,15.3025,15.2789,15.2907,915200.0
2008-07-16 09:30:00,25.94,25.94,25.63,25.85,687400.0,15.3262,15.3262,15.143,15.273,687400.0
2008-07-16 09:35:00,25.85,25.85,25.75,25.78,285600.0,15.273,15.273,15.2139,15.2316,285600.0
2008-07-16 09:40:00,25.79,25.83,25.76,25.8,289000.0,15.2375,15.2612,15.2198,15.2435,289000.0
2008-07-16 09:45:00,25.81,25.9,25.8,25.89,250200.0,15.2494,15.3025,15.2435,15.2966,250200.0
2008-07-16 09:50:00,25.9,26.0,25.85,25.96,426400.0,15.3025,15.3616,15.273,15.338,426400.0
2008-07-16 09:55:00,25.96,26.05,25.93,26.05,407400.0,15.338,15.3912,15.3203,15.3912,407400.0
2008-07-16 10:00:00,26.05,26.05,25.99,26.0,420000.0,15.3912,15.3912,15.3557,15.3616,420000.0
2008-07-16 10:05:00,26.0,26.0,25.88,25.92,374400.0,15.3616,15.3616,15.2907,15.3144,374400.0
2008-07-16 10:10:00,25.92,25.95,25.89,25.92,373800.0,15.3144,15.3321,15.2966,15.3144,373800.0
2008-07-16 10:15:00,25.92,25.93,25.86,25.88,262000.0,15.3144,15.3203,15.2789,15.2907,262000.0
2008-07-16 10:20:00,25.87,25.91,25.86,25.91,252400.0,15.2848,15.3084,15.2789,15.3084,252400.0
2008-07-16 10:25:00,25.91,26.03,25.91,26.03,315600.0,15.3084,15.3793,15.3084,15.3793,315600.0
2008-07-16 10:30:00,26.03,26.05,26.0,26.0,335000.0,15.3793,15.3912,15.3616,15.3616,335000.0
2008-07-16 10:35:00,26.01,26.25,26.0,26.21,725200.0,15.3675,15.5093,15.3616,15.4857,725200.0
2008-07-16 10:40:00,26.21,26.28,26.2,26.25,490200.0,15.4857,15.5271,15.4798,15.5093,490200.0
2008-07-16 10:45:00,26.26,26.29,26.21,26.28,418000.0,15.5152,15.533,15.4857,15.5271,418000.0
2008-07-16 10:50:00,26.28,26.3,26.18,26.18,452400.0,15.5271,15.5389,15.468,15.468,452400.0
2008-07-16 10:55:00,26.18,26.22,26.13,26.14,143000.0,15.468,15.4916,15.4384,15.4443,143000.0
2008-07-16 11:00:00,26.15,26.23,26.14,26.2,264400.0,15.4502,15.4975,15.4443,15.4798,264400.0
2008-07-16 11:05:00,26.21,26.22,26.14,26.15,163600.0,15.4857,15.4916,15.4443,15.4502,163600.0
2008-07-16 11:10:00,26.16,26.2,26.15,26.17,200200.0,15.4562,15.4798,15.4502,15.4621,200200.0
2008-07-16 11:15:00,26.19,26.21,26.16,26.18,165800.0,15.4739,15.4857,15.4562,15.468,165800.0
2008-07-16 11:20:00,26.18,26.18,26.06,26.07,260400.0,15.468,15.468,15.3971,15.403,260400.0
2008-07-16 11:25:00,26.06,26.09,26.04,26.08,282600.0,15.3971,15.4148,15.3853,15.4089,282600.0
2008-07-16 11:30:00,26.07,26.12,26.07,26.11,165000.0,15.403,15.4325,15.403,15.4266,165000.0
2008-07-16 11:35:00,26.11,26.11,26.03,26.04,224200.0,15.4266,15.4266,15.3793,15.3853,224200.0
2008-07-16 11:40:00,26.04,26.05,25.98,26.0,259000.0,15.3853,15.3912,15.3498,15.3616,259000.0
2008-07-16 11:45:00,25.99,26.01,25.99,25.99,151600.0,15.3557,15.3675,15.3557,15.3557,151600.0
2008-07-16 11:50:00,26.0,26.02,25.99,26.0,202000.0,15.3616,15.3734,15.3557,15.3616,202000.0
2008-07-16 11:55:00,26.0,26.02,26.0,26.0,152800.0,15.3616,15.3734,15.3616,15.3616,152800.0
2008-07-16 12:00:00,26.0,26.0,25.97,25.99,194400.0,15.3616,15.3616,15.3439,15.3557,194400.0
2008-07-16 12:05:00,25.98,26.0,25.97,25.98,135000.0,15.3498,15.3616,15.3439,15.3498,135000.0
2008-07-16 12:10:00,25.98,26.03,25.96,26.03,191000.0,15.3498,15.3793,15.338,15.3793,191000.0
2008-07-16 12:15:00,26.03,26.04,25.98,25.99,156200.0,15.3793,15.3853,15.3498,15.3557,156200.0
2008-07-16 12:20:00,25.99,26.02,25.96,25.97,165800.0,15.3557,15.3734,15.338,15.3439,165800.0
2008-07-16 12:25:00,25.97,26.05,25.97,26.05,201200.0,15.3439,15.3912,15.3439,15.3912,201200.0
2008-07-16 12:30:00,26.05,26.05,26.0,26.04,168600.0,15.3912,15.3912,15.3616,15.3853,168600.0
2008-07-16 12:35:00,26.04,26.08,26.04,26.08,180200.0,15.3853,15.4089,15.3853,15.4089,180200.0
2008-07-16 12:40:00,26.08,26.08,26.04,26.05,137400.0,15.4089,15.4089,15.3853,15.3912,137400.0
2008-07-16 12:45:00,26.05,26.06,26.04,26.05,112200.0,15.3912,15.3971,15.3853,15.3912,112200.0
2008-07-16 12:50:00,26.05,26.11,26.05,26.1,131000.0,15.3912,15.4266,15.3912,15.4207,131000.0
2008-07-16 12:55:00,26.1,26.13,26.08,26.09,156400.0,15.4207,15.4384,15.4089,15.4148,156400.0
2008-07-16 13:00:00,26.09,26.13,26.08,26.09,420800.0,15.4148,15.4384,15.4089,15.4148,420800.0
2008-07-16 13:05:00,26.09,26.09,26.07,26.08,267400.0,15.4148,15.4148,15.403,15.4089,267400.0
2008-07-16 13:10:00,26.08,26.09,26.06,26.08,214400.0,15.4089,15.4148,15.3971,15.4089,214400.0
2008-07-16 13:15:00,26.08,26.11,26.06,26.06,142200.0,15.4089,15.4266,15.3971,15.3971,142200.0
2008-07-16 13:20:00,26.06,26.1,26.06,26.08,282400.0,15.3971,15.4207,15.3971,15.4089,282400.0
2008-07-16 13:25:00,26.08,26.15,26.07,26.1,359200.0,15.4089,15.4502,15.403,15.4207,359200.0
2008-07-16 13:30:00,26.1,26.11,26.08,26.1,187000.0,15.4207,15.4266,15.4089,15.4207,187000.0
2008-07-16 13:35:00,26.1,26.11,26.06,26.06,285800.0,15.4207,15.4266,15.3971,15.3971,285800.0
2008-07-16 13:40:00,26.06,26.08,26.05,26.06,557000.0,15.3971,15.4089,15.3912,15.3971,557000.0
2008-07-16 13:45:00,26.05,26.08,26.05,26.07,217400.0,15.3912,15.4089,15.3912,15.403,217400.0
2008-07-16 13:50:00,26.07,26.07,26.02,26.03,215000.0,15.403,15.403,15.3734,15.3793,215000.0
2008-07-16 13:55:00,26.03,26.06,26.03,26.06,146400.0,15.3793,15.3971,15.3793,15.3971,146400.0
2008-07-16 14:00:00,26.05,26.06,26.02,26.05,457800.0,15.3912,15.3971,15.3734,15.3912,457800.0
2008-07-16 14:05:00,26.04,26.05,26.0,26.01,460400.0,15.3853,15.3912,15.3616,15.3675,460400.0
2008-07-16 14:10:00,26.01,26.02,25.98,26.01,255400.0,15.3675,15.3734,15.3498,15.3675,255400.0
2008-07-16 14:15:00,26.01,26.03,26.0,26.03,261600.0,15.3675,15.3793,15.3616,15.3793,261600.0
2008-07-16 14:20:00,26.03,26.08,26.0,26.01,257800.0,15.3793,15.4089,15.3616,15.3675,257800.0
2008-07-16 14:25:00,26.01,26.03,26.0,26.01,269400.0,15.3675,15.3793,15.3616,15.3675,269400.0
2008-07-16 14:30:00,26.02,26.02,25.99,26.0,195600.0,15.3734,15.3734,15.3557,15.3616,195600.0
2008-07-16 14:35:00,26.0,26.04,25.99,26.04,295800.0,15.3616,15.3853,15.3557,15.3853,295800.0
2008-07-16 14:40:00,26.04,26.04,26.01,26.02,321200.0,15.3853,15.3853,15.3675,15.3734,321200.0
2008-07-16 14:45:00,26.02,26.05,26.01,26.02,389600.0,15.3734,15.3912,15.3675,15.3734,389600.0
2008-07-16 14:50:00,26.02,26.02,26.0,26.01,312200.0,15.3734,15.3734,15.3616,15.3675,312200.0
2008-07-16 14:55:00,26.01,26.04,26.0,26.03,263600.0,15.3675,15.3853,15.3616,15.3793,263600.0
2008-07-16 15:00:00,26.01,26.01,25.98,26.0,234200.0,15.3675,15.3675,15.3498,15.3616,234200.0
2008-07-16 15:05:00,26.0,26.03,25.98,26.0,453600.0,15.3616,15.3793,15.3498,15.3616,453600.0
2008-07-16 15:10:00,26.0,26.0,25.91,25.91,379000.0,15.3616,15.3616,15.3084,15.3084,379000.0
2008-07-16 15:15:00,25.91,26.04,25.9,26.03,671600.0,15.3084,15.3853,15.3025,15.3793,671600.0
2008-07-16 15:20:00,26.02,26.04,25.99,26.03,219000.0,15.3734,15.3853,15.3557,15.3793,219000.0
2008-07-16 15:25:00,26.03,26.03,26.0,26.0,320600.0,15.3793,15.3793,15.3616,15.3616,320600.0
2008-07-16 15:30:00,26.0,26.06,26.0,26.06,337000.0,15.3616,15.3971,15.3616,15.3971,337000.0
2008-07-16 15:35:00,26.06,26.06,26.03,26.06,384600.0,15.3971,15.3971,15.3793,15.3971,384600.0
2008-07-16 15:40:00,26.06,26.11,26.05,26.1,712600.0,15.3971,15.4266,15.3912,15.4207,712600.0
2008-07-16 15:45:00,26.1,26.12,26.1,26.1,600200.0,15.4207,15.4325,15.4207,15.4207,600200.0
2008-07-16 15:50:00,26.1,26.11,26.09,26.1,901600.0,15.4207,15.4266,15.4148,15.4207,901600.0
2008-07-16 15:55:00,26.1,26.22,26.1,26.21,1393600.0,15.4207,15.4916,15.4207,15.4857,1393600.0
2008-07-17 09:30:00,25.6,25.68,25.04,25.2,2046400.0,15.1253,15.1726,14.7944,14.889,2046400.0
2008-07-17 09:35:00,25.21,25.28,25.13,25.21,2097000.0,14.8949,14.9362,14.8476,14.8949,2097000.0
2008-07-17 09:40:00,25.2,25.21,25.06,25.15,1178600.0,14.889,14.8949,14.8062,14.8594,1178600.0
2008-07-17 09:45:00,25.15,25.16,24.97,25.1,1229800.0,14.8594,14.8653,14.7531,14.8299,1229800.0
2008-07-17 09:50:00,25.1,25.15,25.02,25.06,1525800.0,14.8299,14.8594,14.7826,14.8062,1525800.0
2008-07-17 09:55:00,25.05,25.07,25.0,25.05,905800.0,14.8003,14.8121,14.7708,14.8003,905800.0
2008-07-17 10:00:00,25.05,25.05,24.86,24.86,1253800.0,14.8003,14.8003,14.6881,14.6881,1253800.0
2008-07-17 10:05:00,24.86,24.94,24.85,24.91,1528600.0,14.6881,14.7353,14.6822,14.7176,1528600.0
2008-07-17 10:10:00,24.91,25.11,24.91,25.1,1801800.0,14.7176,14.8358,14.7176,14.8299,1801800.0
2008-07-17 10:15:00,25.1,25.15,25.08,25.13,888200.0,14.8299,14.8594,14.8181,14.8476,888200.0
2008-07-17 10:20:00,25.13,25.21,25.11,25.21,1872800.0,14.8476,14.8949,14.8358,14.8949,1872800.0
2008-07-17 10:25:00,25.21,25.25,25.17,25.22,1125400.0,14.8949,14.9185,14.8712,14.9008,1125400.0
2008-07-17 10:30:00,25.21,25.25,25.18,25.25,898800.0,14.8949,14.9185,14.8771,14.9185,898800.0
2008-07-17 10:35:00,25.25,25.32,25.21,25.24,1150000.0,14.9185,14.9599,14.8949,14.9126,1150000.0
2008-07-17 10:40:00,25.23,25.24,25.12,25.16,1460200.0,14.9067,14.9126,14.8417,14.8653,1460200.0
2008-07-17 10:45:00,25.16,25.16,25.06,25.06,702600.0,14.8653,14.8653,14.8062,14.8062,702600.0
2008-07-17 10:50:00,25.06,25.17,25.05,25.14,1080600.0,14.8062,14.8712,14.8003,14.8535,1080600.0
2008-07-17 10:55:00,25.13,25.27,25.13,25.27,1015000.0,14.8476,14.9303,14.8476,14.9303,1015000.0
2008-07-17 11:00:00,25.27,25.3,25.21,25.3,980200.0,14.9303,14.948,14.8949,14.948,980200.0
2008-07-17 11:05:00,25.29,25.38,25.28,25.35,839200.0,14.9421,14.9953,14.9362,14.9776,839200.0
2008-07-17 11:10:00,25.34,25.4,25.29,25.35,994000.0,14.9717,15.0071,14.9421,14.9776,994000.0
2008-07-17 11:15:00,25.35,25.36,25.29,25.33,554600.0,14.9776,14.9835,14.9421,14.9658,554600.0
2008-07-17 11:20:00,25.33,25.35,25.29,25.32,759600.0,14.9658,14.9776,14.9421,14.9599,759600.0
2008-07-17 11:25:00,25.32,25.42,25.32,25.42,1060800.0,14.9599,15.0189,14.9599,15.0189,1060800.0
2008-07-17 11:30:00,25.42,25.42,25.34,25.36,920200.0,15.0189,15.0189,14.9717,14.9835,920200.0
2008-07-17 11:35:00,25.36,25.38,25.31,25.35,965800.0,14.9835,14.9953,14.9539,14.9776,965800.0
2008-07-17 11:40:00,25.35,25.37,25.25,25.25,770600.0,14.9776,14.9894,14.9185,14.9185,770600.0
2008-07-17 11:45:00,25.25,25.25,25.17,25.17,324400.0,14.9185,14.9185,14.8712,14.8712,324400.0
2008-07-17 11:50:00,25.17,25.26,25.17,25.19,398200.0,14.8712,14.9244,14.8712,14.883,398200.0
2008-07-17 11:55:00,25.19,25.23,25.18,25.23,217600.0,14.883,14.9067,14.8771,14.9067,217600.0
2008-07-17 12:00:00,25.23,25.27,25.22,25.27,334600.0,14.9067,14.9303,14.9008,14.9303,334600.0
2008-07-17 12:05:00,25.27,25.31,25.27,25.3,374000.0,14.9303,14.9539,14.9303,14.948,374000.0
2008-07-17 12:10:00,25.3,25.3,25.22,25.24,176800.0,14.948,14.948,14.9008,14.9126,176800.0
2008-07-17 12:15:00,25.24,25.25,25.2,25.2,393800.0,14.9126,14.9185,14.889,14.889,393800.0
2008-07-17 12:20:00,25.2,25.2,25.13,25.13,648000.0,14.889,14.889,14.8476,14.8476,648000.0
2008-07-17 12:25:00,25.13,25.13,25.08,25.09,342800.0,14.8476,14.8476,14.8181,14.824,342800.0
2008-07-17 12:30:00,25.09,25.14,25.08,25.14,316800.0,14.824,14.8535,14.8181,14.8535,316800.0
2008-07-17 12:35:00,25.14,25.17,25.11,25.11,388200.0,14.8535,14.8712,14.8358,14.8358,388200.0
2008-07-17 12:40:00,25.12,25.2,25.11,25.14,338000.0,14.8417,14.889,14.8358,14.8535,338000.0
2008-07-17 12:45:00,25.14,25.15,25.13,25.14,164600.0,14.8535,14.8594,14.8476,14.8535,164600.0
2008-07-17 12:50:00,25.13,25.15,25.02,25.02,563600.0,14.8476,14.8594,14.7826,14.7826,563600.0
2008-07-17 12:55:00,25.02,25.03,24.93,24.97,957400.0,14.7826,14.7885,14.7294,14.7531,957400.0
2008-07-17 13:00:00,24.97,25.05,24.96,25.03,466200.0,14.7531,14.8003,14.7472,14.7885,466200.0
2008-07-17 13:05:00,25.03,25.08,25.02,25.08,344200.0,14.7885,14.8181,14.7826,14.8181,344200.0
2008-07-17 13:10:00,25.08,25.13,25.05,25.11,548600.0,14.8181,14.8476,14.8003,14.8358,548600.0
2008-07-17 13:15:00,25.11,25.13,25.08,25.08,588000.0,14.8358,14.8476,14.8181,14.8181,588000.0
2008-07-17 13:20:00,25.07,25.11,25.07,25.1,1350200.0,14.8121,14.8358,14.8121,14.8299,1350200.0
2008-07-17 13:25:00,25.1,25.11,25.1,25.1,382800.0,14.8299,14.8358,14.8299,14.8299,382800.0
2008-07-17 13:30:00,25.1,25.11,25.1,25.1,325000.0,14.8299,14.8358,14.8299,14.8299,325000.0
2008-07-17 13:35:00,25.1,25.11,25.04,25.07,579600.0,14.8299,14.8358,14.7944,14.8121,579600.0
2008-07-17 13:40:00,25.07,25.15,25.07,25.12,459000.0,14.8121,14.8594,14.8121,14.8417,459000.0
2008-07-17 13:45:00,25.13,25.15,25.1,25.13,2531000.0,14.8476,14.8594,14.8299,14.8476,2531000.0
2008-07-17 13:50:00,25.13,25.18,25.11,25.13,853200.0,14.8476,14.8771,14.8358,14.8476,853200.0
2008-07-17 13:55:00,25.13,25.2,25.12,25.16,805000.0,14.8476,14.889,14.8417,14.8653,805000.0
2008-07-17 14:00:00,25.16,25.16,25.12,25.15,1406400.0,14.8653,14.8653,14.8417,14.8594,1406400.0
2008-07-17 14:05:00,25.15,25.18,25.13,25.16,407200.0,14.8594,14.8771,14.8476,14.8653,407200.0
2008-07-17 14:10:00,25.16,25.18,25.08,25.09,1235000.0,14.8653,14.8771,14.8181,14.824,1235000.0
2008-07-17 14:15:00,25.09,25.13,25.09,25.11,263800.0,14.824,14.8476,14.824,14.8358,263800.0
2008-07-17 14:20:00,25.11,25.13,25.1,25.12,412800.0,14.8358,14.8476,14.8299,14.8417,412800.0
2008-07-17 14:25:00,25.12,25.13,25.08,25.08,2403800.0,14.8417,14.8476,14.8181,14.8181,2403800.0
2008-07-17 14:30:00,25.08,25.13,25.08,25.1,547800.0,14.8181,14.8476,14.8181,14.8299,547800.0
2008-07-17 14:35:00,25.1,25.11,25.09,25.1,322400.0,14.8299,14.8358,14.824,14.8299,322400.0
2008-07-17 14:40:00,25.1,25.11,25.08,25.08,779800.0,14.8299,14.8358,14.8181,14.8181,779800.0
2008-07-17 14:45:00,25.08,25.11,25.07,25.11,260000.0,14.8181,14.8358,14.8121,14.8358,260000.0
2008-07-17 14:50:00,25.11,25.13,25.11,25.11,306800.0,14.8358,14.8476,14.8358,14.8358,306800.0
2008-07-17 14:55:00,25.11,25.13,25.1,25.11,303400.0,14.8358,14.8476,14.8299,14.8358,303400.0
2008-07-17 15:00:00,25.11,25.13,25.1,25.12,424200.0,14.8358,14.8476,14.8299,14.8417,424200.0
2008-07-17 15:05:00,25.13,25.13,25.11,25.11,903800.0,14.8476,14.8476,14.8358,14.8358,903800.0
2008-07-17 15:10:00,25.11,25.13,25.11,25.13,460200.0,14.8358,14.8476,14.8358,14.8476,460200.0
2008-07-17 15:15:00,25.12,25.14,25.11,25.12,3458400.0,14.8417,14.8535,14.8358,14.8417,3458400.0
2008-07-17 15:20:00,25.13,25.14,25.11,25.11,1578200.0,14.8476,14.8535,14.8358,14.8358,1578200.0
2008-07-17 15:25:00,25.11,25.14,25.11,25.13,1149800.0,14.8358,14.8535,14.8358,14.8476,1149800.0
2008-07-17 15:30:00,25.13,25.14,25.12,25.13,2002000.0,14.8476,14.8535,14.8417,14.8476,2002000.0
2008-07-17 15:35:00,25.13,25.13,25.1,25.13,1217000.0,14.8476,14.8476,14.8299,14.8476,1217000.0
2008-07-17 15:40:00,25.13,25.15,25.12,25.14,1192800.0,14.8476,14.8594,14.8417,14.8535,1192800.0
2008-07-17 15:45:00,25.15,25.21,25.14,25.19,1604200.0,14.8594,14.8949,14.8535,14.883,1604200.0
2008-07-17 15:50:00,25.19,25.21,25.14,25.2,1823200.0,14.883,14.8949,14.8535,14.889,1823200.0
2008-07-17 15:55:00,25.21,25.25,25.12,25.2,2038400.0,14.8949,14.9185,14.8417,14.889,2038400.0
2008-07-18 09:30:00,25.24,25.24,25.0,25.14,5931000.0,14.9126,14.9126,14.7708,14.8535,5931000.0
2008-07-18 09:35:00,25.14,25.18,25.02,25.09,1034800.0,14.8535,14.8771,14.7826,14.824,1034800.0
2008-07-18 09:40:00,25.08,25.15,25.03,25.05,633200.0,14.8181,14.8594,14.7885,14.8003,633200.0
2008-07-18 09:45:00,25.05,25.1,25.0,25.01,481600.0,14.8003,14.8299,14.7708,14.7767,481600.0
2008-07-18 09:50:00,25.02,25.05,24.98,25.04,762600.0,14.7826,14.8003,14.759,14.7944,762600.0
2008-07-18 09:55:00,25.04,25.1,24.98,25.08,792400.0,14.7944,14.8299,14.759,14.8181,792400.0
2008-07-18 10:00:00,25.08,25.16,25.06,25.15,543600.0,14.8181,14.8653,14.8062,14.8594,543600.0
2008-07-18 10:05:00,25.15,25.16,25.11,25.12,442200.0,14.8594,14.8653,14.8358,14.8417,442200.0
2008-07-18 10:10:00,25.12,25.13,25.08,25.11,288000.0,14.8417,14.8476,14.8181,14.8358,288000.0
2008-07-18 10:15:00,25.11,25.14,25.1,25.12,298800.0,14.8358,14.8535,14.8299,14.8417,298800.0
2008-07-18 10:20:00,25.13,25.13,25.06,25.09,398400.0,14.8476,14.8476,14.8062,14.824,398400.0
2008-07-18 10:25:00,25.09,25.1,25.05,25.08,318800.0,14.824,14.8299,14.8003,14.8181,318800.0
2008-07-18 10:30:00,25.07,25.1,25.0,25.02,369600.0,14.8121,14.8299,14.7708,14.7826,369600.0
2008-07-18 10:35:00,25.02,25.03,24.99,25.0,270600.0,14.7826,14.7885,14.7649,14.7708,270600.0
2008-07-18 10:40:00,25.0,25.0,24.96,24.97,279200.0,14.7708,14.7708,14.7472,14.7531,279200.0
2008-07-18 10:45:00,24.97,25.08,24.97,25.07,292600.0,14.7531,14.8181,14.7531,14.8121,292600.0
2008-07-18 10:50:00,25.07,25.07,25.0,25.02,383400.0,14.8121,14.8121,14.7708,14.7826,383400.0
2008-07-18 10:55:00,25.03,25.03,24.98,25.0,265600.0,14.7885,14.7885,14.759,14.7708,265600.0
2008-07-18 11:00:00,25.0,25.03,24.97,25.03,252200.0,14.7708,14.7885,14.7531,14.7885,252200.0
2008-07-18 11:05:00,25.03,25.05,24.98,24.98,276400.0,14.7885,14.8003,14.759,14.759,276400.0
2008-07-18 11:10:00,24.98,25.01,24.98,24.99,284400.0,14.759,14.7767,14.759,14.7649,284400.0
2008-07-18 11:15:00,24.99,25.03,24.99,25.0,209000.0,14.7649,14.7885,14.7649,14.7708,209000.0
2008-07-18 11:20:00,25.0,25.04,25.0,25.03,229800.0,14.7708,14.7944,14.7708,14.7885,229800.0
2008-07-18 11:25:00,25.03,25.03,24.97,24.97,195000.0,14.7885,14.7885,14.7531,14.7531,195000.0
2008-07-18 11:30:00,24.97,24.97,24.89,24.89,521200.0,14.7531,14.7531,14.7058,14.7058,521200.0
2008-07-18 11:35:00,24.89,24.93,24.85,24.91,559800.0,14.7058,14.7294,14.6822,14.7176,559800.0
2008-07-18 11:40:00,24.91,24.93,24.84,24.86,412400.0,14.7176,14.7294,14.6763,14.6881,412400.0
2008-07-18 11:45:00,24.86,24.86,24.83,24.84,600400.0,14.6881,14.6881,14.6703,14.6763,600400.0
2008-07-18 11:50:00,24.84,24.86,24.83,24.86,367200.0,14.6763,14.6881,14.6703,14.6881,367200.0
2008-07-18 11:55:00,24.85,24.93,24.84,24.93,376600.0,14.6822,14.7294,14.6763,14.7294,376600.0
2008-07-18 12:00:00,24.94,24.99,24.93,24.95,410200.0,14.7353,14.7649,14.7294,14.7412,410200.0
2008-07-18 12:05:00,24.95,25.0,24.95,25.0,484400.0,14.7412,14.7708,14.7412,14.7708,484400.0
2008-07-18 12:10:00,25.0,25.04,24.98,25.02,520800.0,14.7708,14.7944,14.759,14.7826,520800.0
2008-07-18 12:15:00,25.02,25.05,25.0,25.03,454000.0,14.7826,14.8003,14.7708,14.7885,454000.0
2008-07-18 12:20:00,25.03,25.03,25.0,25.03,354600.0,14.7885,14.7885,14.7708,14.7885,354600.0
2008-07-18 12:25:00,25.03,25.03,25.0,25.01,290600.0,14.7885,14.7885,14.7708,14.7767,290600.0
2008-07-18 12:30:00,25.02,25.02,24.98,25.0,553800.0,14.7826,14.7826,14.759,14.7708,553800.0
2008-07-18 12:35:00,25.0,25.02,24.99,25.0,570200.0,14.7708,14.7826,14.7649,14.7708,570200.0
2008-07-18 12:40:00,25.0,25.01,24.99,24.99,361600.0,14.7708,14.7767,14.7649,14.7649,361600.0
2008-07-18 12:45:00,24.99,25.03,24.99,25.02,141600.0,14.7649,14.7885,14.7649,14.7826,141600.0
2008-07-18 12:50:00,25.02,25.02,24.99,25.0,165600.0,14.7826,14.7826,14.7649,14.7708,165600.0
2008-07-18 12:55:00,25.0,25.0,24.98,24.98,197600.0,14.7708,14.7708,14.759,14.759,197600.0
2008-07-18 13:00:00,24.98,25.02,24.97,25.0,158400.0,14.759,14.7826,14.7531,14.7708,158400.0
2008-07-18 13:05:00,25.0,25.02,24.99,25.0,180000.0,14.7708,14.7826,14.7649,14.7708,180000.0
2008-07-18 13:10:00,25.0,25.0,24.96,24.99,208600.0,14.7708,14.7708,14.7472,14.7649,208600.0
2008-07-18 13:15:00,25.0,25.0,24.99,25.0,148600.0,14.7708,14.7708,14.7649,14.7708,148600.0
2008-07-18 13:20:00,24.99,25.0,24.99,25.0,623200.0,14.7649,14.7708,14.7649,14.7708,623200.0
2008-07-18 13:25:00,25.0,25.02,25.0,25.0,183400.0,14.7708,14.7826,14.7708,14.7708,183400.0
2008-07-18 13:30:00,25.0,25.02,25.0,25.0,270400.0,14.7708,14.7826,14.7708,14.7708,270400.0
2008-07-18 13:35:00,25.0,25.02,25.0,25.01,102200.0,14.7708,14.7826,14.7708,14.7767,102200.0
2008-07-18 13:40:00,25.01,25.03,25.0,25.03,269400.0,14.7767,14.7885,14.7708,14.7885,269400.0
2008-07-18 13:45:00,25.03,25.03,25.0,25.0,145200.0,14.7885,14.7885,14.7708,14.7708,145200.0
2008-07-18 13:50:00,25.0,25.01,24.98,24.99,162200.0,14.7708,14.7767,14.759,14.7649,162200.0
2008-07-18 13:55:00,24.99,25.0,24.99,25.0,106600.0,14.7649,14.7708,14.7649,14.7708,106600.0
2008-07-18 14:00:00,25.0,25.0,25.0,25.0,137200.0,14.7708,14.7708,14.7708,14.7708,137200.0
2008-07-18 14:05:00,25.0,25.03,25.0,25.02,208200.0,14.7708,14.7885,14.7708,14.7826,208200.0
2008-07-18 14:10:00,25.02,25.03,25.01,25.03,277000.0,14.7826,14.7885,14.7767,14.7885,277000.0
2008-07-18 14:15:00,25.03,25.03,25.01,25.02,225600.0,14.7885,14.7885,14.7767,14.7826,225600.0
2008-07-18 14:20:00,25.02,25.05,25.01,25.01,199000.0,14.7826,14.8003,14.7767,14.7767,199000.0
2008-07-18 14:25:00,25.01,25.02,25.0,25.01,149800.0,14.7767,14.7826,14.7708,14.7767,149800.0
2008-07-18 14:30:00,25.01,25.02,25.0,25.02,235000.0,14.7767,14.7826,14.7708,14.7826,235000.0
2008-07-18 14:35:00,25.02,25.02,25.0,25.02,126000.0,14.7826,14.7826,14.7708,14.7826,126000.0
2008-07-18 14:40:00,25.02,25.03,25.02,25.03,170400.0,14.7826,14.7885,14.7826,14.7885,170400.0
2008-07-18 14:45:00,25.03,25.03,25.01,25.01,274200.0,14.7885,14.7885,14.7767,14.7767,274200.0
2008-07-18 14:50:00,25.01,25.02,24.98,25.0,277200.0,14.7767,14.7826,14.759,14.7708,277200.0
2008-07-18 14:55:00,25.0,25.01,24.99,25.0,176800.0,14.7708,14.7767,14.7649,14.7708,176800.0
2008-07-18 15:00:00,25.0,25.02,25.0,25.02,198000.0,14.7708,14.7826,14.7708,14.7826,198000.0
2008-07-18 15:05:00,25.02,25.04,25.02,25.02,361200.0,14.7826,14.7944,14.7826,14.7826,361200.0
2008-07-18 15:10:00,25.02,25.02,25.0,25.0,241000.0,14.7826,14.7826,14.7708,14.7708,241000.0
2008-07-18 15:15:00,25.0,25.01,24.97,24.99,353800.0,14.7708,14.7767,14.7531,14.7649,353800.0
2008-07-18 15:20:00,24.99,25.0,24.99,25.0,376000.0,14.7649,14.7708,14.7649,14.7708,376000.0
2008-07-18 15:25:00,25.0,25.02,25.0,25.0,270000.0,14.7708,14.7826,14.7708,14.7708,270000.0
2008-07-18 15:30:00,25.0,25.02,25.0,25.0,711000.0,14.7708,14.7826,14.7708,14.7708,711000.0
2008-07-18 15:35:00,25.0,25.02,25.0,25.01,422200.0,14.7708,14.7826,14.7708,14.7767,422200.0
2008-07-18 15:40:00,25.02,25.05,24.99,25.0,756200.0,14.7826,14.8003,14.7649,14.7708,756200.0
2008-07-18 15:45:00,25.0,25.02,24.99,25.0,436200.0,14.7708,14.7826,14.7649,14.7708,436200.0
2008-07-18 15:50:00,25.01,25.05,25.0,25.05,618400.0,14.7767,14.8003,14.7708,14.8003,618400.0
2008-07-18 15:55:00,25.05,25.06,25.0,25.0,1132800.0,14.8003,14.8062,14.7708,14.7708,1132800.0
2008-07-21 09:30:00,25.05,25.05,24.89,24.98,567800.0,14.8003,14.8003,14.7058,14.759,567800.0
2008-07-21 09:35:00,24.98,24.99,24.92,24.96,249200.0,14.759,14.7649,14.7235,14.7472,249200.0
2008-07-21 09:40:00,24.96,24.97,24.93,24.93,564400.0,14.7472,14.7531,14.7294,14.7294,564400.0
2008-07-21 09:45:00,24.93,24.96,24.93,24.95,292400.0,14.7294,14.7472,14.7294,14.7412,292400.0
2008-07-21 09:50:00,24.95,24.97,24.94,24.97,509000.0,14.7412,14.7531,14.7353,14.7531,509000.0
2008-07-21 09:55:00,24.97,24.97,24.92,24.93,367200.0,14.7531,14.7531,14.7235,14.7294,367200.0
2008-07-21 10:00:00,24.93,24.93,24.85,24.88,400800.0,14.7294,14.7294,14.6822,14.6999,400800.0
2008-07-21 10:05:00,24.88,24.88,24.85,24.85,307800.0,14.6999,14.6999,14.6822,14.6822,307800.0
2008-07-21 10:10:00,24.85,24.86,24.82,24.85,438800.0,14.6822,14.6881,14.6644,14.6822,438800.0
2008-07-21 10:15:00,24.85,24.87,24.85,24.86,397200.0,14.6822,14.694,14.6822,14.6881,397200.0
2008-07-21 10:20:00,24.86,24.9,24.86,24.88,277800.0,14.6881,14.7117,14.6881,14.6999,277800.0
2008-07-21 10:25:00,24.89,24.91,24.87,24.88,233400.0,14.7058,14.7176,14.694,14.6999,233400.0
2008-07-21 10:30:00,24.88,24.89,24.86,24.87,192400.0,14.6999,14.7058,14.6881,14.694,192400.0
2008-07-21 10:35:00,24.88,24.89,24.85,24.86,329400.0,14.6999,14.7058,14.6822,14.6881,329400.0
2008-07-21 10:40:00,24.86,24.88,24.84,24.87,259600.0,14.6881,14.6999,14.6763,14.694,259600.0
2008-07-21 10:45:00,24.86,24.87,24.84,24.85,324800.0,14.6881,14.694,14.6763,14.6822,324800.0
2008-07-21 10:50:00,24.85,24.86,24.8,24.81,309800.0,14.6822,14.6881,14.6526,14.6585,309800.0
2008-07-21 10:55:00,24.81,24.81,24.79,24.8,260800.0,14.6585,14.6585,14.6467,14.6526,260800.0
2008-07-21 11:00:00,24.8,24.81,24.79,24.81,197200.0,14.6526,14.6585,14.6467,14.6585,197200.0
2008-07-21 11:05:00,24.81,24.84,24.8,24.84,201000.0,14.6585,14.6763,14.6526,14.6763,201000.0
2008-07-21 11:10:00,24.84,24.89,24.84,24.85,194800.0,14.6763,14.7058,14.6763,14.6822,194800.0
2008-07-21 11:15:00,24.85,24.89,24.84,24.89,159400.0,14.6822,14.7058,14.6763,14.7058,159400.0
2008-07-21 11:20:00,24.89,24.93,24.88,24.93,269000.0,14.7058,14.7294,14.6999,14.7294,269000.0
2008-07-21 11:25:00,24.93,24.93,24.89,24.9,329000.0,14.7294,14.7294,14.7058,14.7117,329000.0
2008-07-21 11:30:00,24.9,24.9,24.88,24.9,133800.0,14.7117,14.7117,14.6999,14.7117,133800.0
2008-07-21 11:35:00,24.9,24.92,24.86,24.88,238800.0,14.7117,14.7235,14.6881,14.6999,238800.0
2008-07-21 11:40:00,24.88,24.88,24.86,24.87,178200.0,14.6999,14.6999,14.6881,14.694,178200.0
2008-07-21 11:45:00,24.88,24.97,24.87,24.96,341000.0,14.6999,14.7531,14.694,14.7472,341000.0
2008-07-21 11:50:00,24.96,24.98,24.93,24.98,193000.0,14.7472,14.759,14.7294,14.759,193000.0
2008-07-21 11:55:00,24.98,24.98,24.94,24.96,334200.0,14.759,14.759,14.7353,14.7472,334200.0
2008-07-21 12:00:00,24.96,24.96,24.92,24.92,153600.0,14.7472,14.7472,14.7235,14.7235,153600.0
2008-07-21 12:05:00,24.92,24.93,24.91,24.92,106800.0,14.7235,14.7294,14.7176,14.7235,106800.0
2008-07-21 12:10:00,24.93,24.94,24.91,24.92,152800.0,14.7294,14.7353,14.7176,14.7235,152800.0
2008-07-21 12:15:00,24.92,24.95,24.91,24.92,217200.0,14.7235,14.7412,14.7176,14.7235,217200.0
2008-07-21 12:20:00,24.92,24.93,24.9,24.92,292000.0,14.7235,14.7294,14.7117,14.7235,292000.0
2008-07-21 12:25:00,24.92,24.92,24.87,24.88,238800.0,14.7235,14.7235,14.694,14.6999,238800.0
2008-07-21 12:30:00,24.88,24.89,24.86,24.86,151600.0,14.6999,14.7058,14.6881,14.6881,151600.0
2008-07-21 12:35:00,24.86,24.89,24.86,24.86,184400.0,14.6881,14.7058,14.6881,14.6881,184400.0
2008-07-21 12:40:00,24.86,24.87,24.86,24.87,106000.0,14.6881,14.694,14.6881,14.694,106000.0
2008-07-21 12:45:00,24.87,24.87,24.85,24.86,150400.0,14.694,14.694,14.6822,14.6881,150400.0
2008-07-21 12:50:00,24.86,24.87,24.86,24.86,97200.0,14.6881,14.694,14.6881,14.6881,97200.0
2008-07-21 12:55:00,24.86,24.87,24.85,24.85,135800.0,14.6881,14.694,14.6822,14.6822,135800.0
2008-07-21 13:00:00,24.85,24.86,24.85,24.86,73200.0,14.6822,14.6881,14.6822,14.6881,73200.0
2008-07-21 13:05:00,24.86,24.86,24.85,24.86,110800.0,14.6881,14.6881,14.6822,14.6881,110800.0
2008-07-21 13:10:00,24.86,24.86,24.82,24.84,129400.0,14.6881,14.6881,14.6644,14.6763,129400.0
2008-07-21 13:15:00,24.84,24.85,24.82,24.83,168600.0,14.6763,14.6822,14.6644,14.6703,168600.0
2008-07-21 13:20:00,24.83,24.86,24.82,24.85,196400.0,14.6703,14.6881,14.6644,14.6822,196400.0
2008-07-21 13:25:00,24.85,24.86,24.85,24.85,99600.0,14.6822,14.6881,14.6822,14.6822,99600.0
2008-07-21 13:30:00,24.85,24.85,24.83,24.84,262000.0,14.6822,14.6822,14.6703,14.6763,262000.0
2008-07-21 13:35:00,24.84,24.86,24.84,24.85,128600.0,14.6763,14.6881,14.6763,14.6822,128600.0
2008-07-21 13:40:00,24.86,24.86,24.84,24.85,304000.0,14.6881,14.6881,14.6763,14.6822,304000.0
2008-07-21 13:45:00,24.85,24.86,24.84,24.85,209000.0,14.6822,14.6881,14.6763,14.6822,209000.0
2008-07-21 13:50:00,24.85,24.85,24.82,24.83,261400.0,14.6822,14.6822,14.6644,14.6703,261400.0
2008-07-21 13:55:00,24.83,24.85,24.82,24.83,222000.0,14.6703,14.6822,14.6644,14.6703,222000.0
2008-07-21 14:00:00,24.83,24.84,24.82,24.83,240600.0,14.6703,14.6763,14.6644,14.6703,240600.0
2008-07-21 14:05:00,24.83,24.88,24.83,24.87,231400.0,14.6703,14.6999,14.6703,14.694,231400.0
2008-07-21 14:10:00,24.87,24.87,24.81,24.82,664200.0,14.694,14.694,14.6585,14.6644,664200.0
2008-07-21 14:15:00,24.82,24.84,24.81,24.83,138600.0,14.6644,14.6763,14.6585,14.6703,138600.0
2008-07-21 14:20:00,24.83,24.85,24.82,24.83,227000.0,14.6703,14.6822,14.6644,14.6703,227000.0
2008-07-21 14:25:00,24.83,24.84,24.78,24.78,591200.0,14.6703,14.6763,14.6408,14.6408,591200.0
2008-07-21 14:30:00,24.78,24.82,24.78,24.81,173600.0,14.6408,14.6644,14.6408,14.6585,173600.0
2008-07-21 14:35:00,24.81,24.82,24.79,24.81,139200.0,14.6585,14.6644,14.6467,14.6585,139200.0
2008-07-21 14:40:00,24.8,24.83,24.8,24.83,251600.0,14.6526,14.6703,14.6526,14.6703,251600.0
2008-07-21 14:45:00,24.83,24.84,24.82,24.83,159600.0,14.6703,14.6763,14.6644,14.6703,159600.0
2008-07-21 14:50:00,24.82,24.83,24.81,24.83,100400.0,14.6644,14.6703,14.6585,14.6703,100400.0
2008-07-21 14:55:00,24.83,24.83,24.8,24.81,217400.0,14.6703,14.6703,14.6526,14.6585,217400.0
2008-07-21 15:00:00,24.81,24.82,24.79,24.79,214000.0,14.6585,14.6644,14.6467,14.6467,214000.0
2008-07-21 15:05:00,24.79,24.8,24.77,24.79,286800.0,14.6467,14.6526,14.6349,14.6467,286800.0
2008-07-21 15:10:00,24.8,24.8,24.77,24.77,237400.0,14.6526,14.6526,14.6349,14.6349,237400.0
2008-07-21 15:15:00,24.77,24.78,24.75,24.78,501800.0,14.6349,14.6408,14.6231,14.6408,501800.0
2008-07-21 15:20:00,24.78,24.79,24.77,24.77,337600.0,14.6408,14.6467,14.6349,14.6349,337600.0
2008-07-21 15:25:00,24.77,24.78,24.76,24.78,242800.0,14.6349,14.6408,14.629,14.6408,242800.0
2008-07-21 15:30:00,24.77,24.78,24.72,24.75,334400.0,14.6349,14.6408,14.6054,14.6231,334400.0
2008-07-21 15:35:00,24.75,24.78,24.75,24.75,285600.0,14.6231,14.6408,14.6231,14.6231,285600.0
2008-07-21 15:40:00,24.76,24.79,24.75,24.77,457600.0,14.629,14.6467,14.6231,14.6349,457600.0
2008-07-21 15:45:00,24.77,24.78,24.75,24.76,368000.0,14.6349,14.6408,14.6231,14.629,368000.0
2008-07-21 15:50:00,24.77,24.8,24.76,24.8,436600.0,14.6349,14.6526,14.629,14.6526,436600.0
2008-07-21 15:55:00,24.8,24.83,24.79,24.82,725600.0,14.6526,14.6703,14.6467,14.6644,725600.0
2008-07-22 09:30:00,25.08,25.68,25.03,25.66,1789600.0,14.8181,15.1726,14.7885,15.1607,1789600.0
2008-07-22 09:35:00,25.65,25.66,25.5,25.57,1310800.0,15.1548,15.1607,15.0662,15.1076,1310800.0
2008-07-22 09:40:00,25.56,25.66,25.41,25.48,1108000.0,15.1017,15.1607,15.013,15.0544,1108000.0
2008-07-22 09:45:00,25.49,25.55,25.45,25.52,674400.0,15.0603,15.0957,15.0367,15.078,674400.0
2008-07-22 09:50:00,25.52,25.55,25.5,25.54,1135400.0,15.078,15.0957,15.0662,15.0898,1135400.0
2008-07-22 09:55:00,25.55,25.61,25.54,25.6,699000.0,15.0957,15.1312,15.0898,15.1253,699000.0
2008-07-22 10:00:00,25.6,25.71,25.59,25.71,1105600.0,15.1253,15.1903,15.1194,15.1903,1105600.0
2008-07-22 10:05:00,25.71,25.89,25.71,25.88,836200.0,15.1903,15.2966,15.1903,15.2907,836200.0
2008-07-22 10:10:00,25.88,25.91,25.75,25.75,690600.0,15.2907,15.3084,15.2139,15.2139,690600.0
2008-07-22 10:15:00,25.75,25.83,25.75,25.8,738800.0,15.2139,15.2612,15.2139,15.2435,738800.0
2008-07-22 10:20:00,25.8,25.85,25.78,25.8,635200.0,15.2435,15.273,15.2316,15.2435,635200.0
2008-07-22 10:25:00,25.8,25.85,25.75,25.75,277400.0,15.2435,15.273,15.2139,15.2139,277400.0
2008-07-22 10:30:00,25.75,25.77,25.73,25.73,361800.0,15.2139,15.2257,15.2021,15.2021,361800.0
2008-07-22 10:35:00,25.73,25.79,25.73,25.78,334000.0,15.2021,15.2375,15.2021,15.2316,334000.0
2008-07-22 10:40:00,25.78,25.87,25.78,25.86,364800.0,15.2316,15.2848,15.2316,15.2789,364800.0
2008-07-22 10:45:00,25.86,25.91,25.83,25.91,256400.0,15.2789,15.3084,15.2612,15.3084,256400.0
2008-07-22 10:50:00,25.91,25.99,25.91,25.96,432600.0,15.3084,15.3557,15.3084,15.338,432600.0
2008-07-22 10:55:00,25.96,25.98,25.91,25.94,310000.0,15.338,15.3498,15.3084,15.3262,310000.0
2008-07-22 11:00:00,25.94,26.0,25.92,25.97,501200.0,15.3262,15.3616,15.3144,15.3439,501200.0
2008-07-22 11:05:00,25.97,26.0,25.95,25.99,439400.0,15.3439,15.3616,15.3321,15.3557,439400.0
2008-07-22 11:10:00,25.99,26.06,25.99,26.02,692600.0,15.3557,15.3971,15.3557,15.3734,692600.0
2008-07-22 11:15:00,26.02,26.03,25.93,25.96,561400.0,15.3734,15.3793,15.3203,15.338,561400.0
2008-07-22 11:20:00,25.96,26.0,25.92,25.92,393600.0,15.338,15.3616,15.3144,15.3144,393600.0
2008-07-22 11:25:00,25.92,25.98,25.89,25.96,512600.0,15.3144,15.3498,15.2966,15.338,512600.0
2008-07-22 11:30:00,25.96,25.96,25.89,25.9,335600.0,15.338,15.338,15.2966,15.3025,335600.0
2008-07-22 11:35:00,25.9,25.92,25.88,25.9,283200.0,15.3025,15.3144,15.2907,15.3025,283200.0
2008-07-22 11:40:00,25.9,25.91,25.88,25.9,295400.0,15.3025,15.3084,15.2907,15.3025,295400.0
2008-07-22 11:45:00,25.9,25.91,25.89,25.9,198200.0,15.3025,15.3084,15.2966,15.3025,198200.0
2008-07-22 11:50:00,25.9,25.91,25.85,25.85,425400.0,15.3025,15.3084,15.273,15.273,425400.0
2008-07-22 11:55:00,25.85,25.85,25.81,25.84,620200.0,15.273,15.273,15.2494,15.2671,620200.0
2008-07-22 12:00:00,25.83,25.88,25.83,25.88,217200.0,15.2612,15.2907,15.2612,15.2907,217200.0
2008-07-22 12:05:00,25.88,25.88,25.85,25.87,232600.0,15.2907,15.2907,15.273,15.2848,232600.0
2008-07-22 12:10:00,25.87,25.88,25.83,25.83,438000.0,15.2848,15.2907,15.2612,15.2612,438000.0
2008-07-22 12:15:00,25.83,25.93,25.76,25.77,891400.0,15.2612,15.3203,15.2198,15.2257,891400.0
2008-07-22 12:20:00,25.77,25.79,25.75,25.79,667400.0,15.2257,15.2375,15.2139,15.2375,667400.0
2008-07-22 12:25:00,25.79,25.81,25.72,25.73,330000.0,15.2375,15.2494,15.1962,15.2021,330000.0
2008-07-22 12:30:00,25.73,25.73,25.68,25.69,264600.0,15.2021,15.2021,15.1726,15.1785,264600.0
2008-07-22 12:35:00,25.69,25.7,25.65,25.66,193200.0,15.1785,15.1844,15.1548,15.1607,193200.0
2008-07-22 12:40:00,25.66,25.7,25.64,25.65,356400.0,15.1607,15.1844,15.1489,15.1548,356400.0
2008-07-22 12:45:00,25.65,25.71,25.65,25.69,691800.0,15.1548,15.1903,15.1548,15.1785,691800.0
2008-07-22 12:50:00,25.7,25.7,25.67,25.68,448400.0,15.1844,15.1844,15.1666,15.1726,448400.0
2008-07-22 12:55:00,25.68,25.68,25.63,25.63,267800.0,15.1726,15.1726,15.143,15.143,267800.0
2008-07-22 13:00:00,25.63,25.68,25.63,25.66,213200.0,15.143,15.1726,15.143,15.1607,213200.0
2008-07-22 13:05:00,25.66,25.66,25.6,25.63,700400.0,15.1607,15.1607,15.1253,15.143,700400.0
2008-07-22 13:10:00,25.63,25.7,25.63,25.68,152400.0,15.143,15.1844,15.143,15.1726,152400.0
2008-07-22 13:15:00,25.68,25.68,25.65,25.66,185200.0,15.1726,15.1726,15.1548,15.1607,185200.0
2008-07-22 13:20:00,25.66,25.66,25.63,25.65,408200.0,15.1607,15.1607,15.143,15.1548,408200.0
2008-07-22 13:25:00,25.64,25.65,25.56,25.56,533800.0,15.1489,15.1548,15.1017,15.1017,533800.0
2008-07-22 13:30:00,25.56,25.58,25.48,25.49,625200.0,15.1017,15.1135,15.0544,15.0603,625200.0
2008-07-22 13:35:00,25.49,25.54,25.46,25.52,653200.0,15.0603,15.0898,15.0426,15.078,653200.0
2008-07-22 13:40:00,25.52,25.53,25.49,25.5,326200.0,15.078,15.0839,15.0603,15.0662,326200.0
2008-07-22 13:45:00,25.5,25.5,25.47,25.48,324200.0,15.0662,15.0662,15.0485,15.0544,324200.0
2008-07-22 13:50:00,25.48,25.5,25.45,25.47,554400.0,15.0544,15.0662,15.0367,15.0485,554400.0
2008-07-22 13:55:00,25.48,25.49,25.39,25.4,592200.0,15.0544,15.0603,15.0012,15.0071,592200.0
2008-07-22 14:00:00,25.4,25.52,25.4,25.5,575000.0,15.0071,15.078,15.0071,15.0662,575000.0
2008-07-22 14:05:00,25.5,25.5,25.45,25.46,544200.0,15.0662,15.0662,15.0367,15.0426,544200.0
2008-07-22 14:10:00,25.46,25.49,25.42,25.43,403800.0,15.0426,15.0603,15.0189,15.0248,403800.0
2008-07-22 14:15:00,25.43,25.46,25.42,25.43,418800.0,15.0248,15.0426,15.0189,15.0248,418800.0
2008-07-22 14:20:00,25.43,25.47,25.42,25.45,338600.0,15.0248,15.0485,15.0189,15.0367,338600.0
2008-07-22 14:25:00,25.45,25.45,25.42,25.45,508200.0,15.0367,15.0367,15.0189,15.0367,508200.0
2008-07-22 14:30:00,25.45,25.49,25.45,25.48,295200.0,15.0367,15.0603,15.0367,15.0544,295200.0
2008-07-22 14:35:00,25.48,25.48,25.42,25.45,458400.0,15.0544,15.0544,15.0189,15.0367,458400.0
2008-07-22 14:40:00,25.45,25.47,25.42,25.44,422400.0,15.0367,15.0485,15.0189,15.0308,422400.0
2008-07-22 14:45:00,25.44,25.46,25.43,25.43,414600.0,15.0308,15.0426,15.0248,15.0248,414600.0
2008-07-22 14:50:00,25.43,25.49,25.43,25.48,553400.0,15.0248,15.0603,15.0248,15.0544,553400.0
2008-07-22 14:55:00,25.48,25.48,25.42,25.45,782800.0,15.0544,15.0544,15.0189,15.0367,782800.0
2008-07-22 15:00:00,25.45,25.49,25.45,25.45,359400.0,15.0367,15.0603,15.0367,15.0367,359400.0
2008-07-22 15:05:00,25.45,25.48,25.45,25.47,278400.0,15.0367,15.0544,15.0367,15.0485,278400.0
2008-07-22 15:10:00,25.47,25.52,25.47,25.5,276000.0,15.0485,15.078,15.0485,15.0662,276000.0
2008-07-22 15:15:00,25.5,25.54,25.5,25.52,301200.0,15.0662,15.0898,15.0662,15.078,301200.0
2008-07-22 15:20:00,25.52,25.53,25.5,25.5,338600.0,15.078,15.0839,15.0662,15.0662,338600.0
2008-07-22 15:25:00,25.5,25.57,25.48,25.57,824000.0,15.0662,15.1076,15.0544,15.1076,824000.0
2008-07-22 15:30:00,25.57,25.59,25.53,25.54,606000.0,15.1076,15.1194,15.0839,15.0898,606000.0
2008-07-22 15:35:00,25.54,25.56,25.54,25.56,355600.0,15.0898,15.1017,15.0898,15.1017,355600.0
2008-07-22 15:40:00,25.56,25.68,25.55,25.66,652400.0,15.1017,15.1726,15.0957,15.1607,652400.0
2008-07-22 15:45:00,25.66,25.67,25.61,25.61,741400.0,15.1607,15.1666,15.1312,15.1312,741400.0
2008-07-22 15:50:00,25.62,25.66,25.6,25.64,596800.0,15.1371,15.1607,15.1253,15.1489,596800.0
2008-07-22 15:55:00,25.65,25.69,25.64,25.68,1048200.0,15.1548,15.1785,15.1489,15.1726,1048200.0
2008-07-23 09:30:00,25.76,25.78,25.56,25.57,459000.0,15.2198,15.2316,15.1017,15.1076,459000.0
2008-07-23 09:35:00,25.57,25.65,25.51,25.56,191200.0,15.1076,15.1548,15.0721,15.1017,191200.0
2008-07-23 09:40:00,25.56,25.68,25.56,25.68,193800.0,15.1017,15.1726,15.1017,15.1726,193800.0
2008-07-23 09:45:00,25.68,25.75,25.63,25.64,300800.0,15.1726,15.2139,15.143,15.1489,300800.0
2008-07-23 09:50:00,25.63,25.64,25.54,25.59,166600.0,15.143,15.1489,15.0898,15.1194,166600.0
2008-07-23 09:55:00,25.58,25.63,25.54,25.59,319200.0,15.1135,15.143,15.0898,15.1194,319200.0
2008-07-23 10:00:00,25.59,25.64,25.56,25.64,257000.0,15.1194,15.1489,15.1017,15.1489,257000.0
2008-07-23 10:05:00,25.64,25.68,25.59,25.66,271000.0,15.1489,15.1726,15.1194,15.1607,271000.0
2008-07-23 10:10:00,25.66,25.69,25.62,25.66,113600.0,15.1607,15.1785,15.1371,15.1607,113600.0
2008-07-23 10:15:00,25.66,25.73,25.66,25.69,160800.0,15.1607,15.2021,15.1607,15.1785,160800.0
2008-07-23 10:20:00,25.68,25.72,25.66,25.72,356400.0,15.1726,15.1962,15.1607,15.1962,356400.0
2008-07-23 10:25:00,25.72,25.73,25.68,25.68,164000.0,15.1962,15.2021,15.1726,15.1726,164000.0
2008-07-23 10:30:00,25.68,25.71,25.62,25.63,233600.0,15.1726,15.1903,15.1371,15.143,233600.0
2008-07-23 10:35:00,25.63,25.7,25.58,25.68,253000.0,15.143,15.1844,15.1135,15.1726,253000.0
2008-07-23 10:40:00,25.68,25.75,25.68,25.74,218400.0,15.1726,15.2139,15.1726,15.208,218400.0
2008-07-23 10:45:00,25.74,25.75,25.7,25.73,173800.0,15.208,15.2139,15.1844,15.2021,173800.0
2008-07-23 10:50:00,25.73,25.73,25.7,25.71,98200.0,15.2021,15.2021,15.1844,15.1903,98200.0
2008-07-23 10:55:00,25.72,25.74,25.71,25.72,154200.0,15.1962,15.208,15.1903,15.1962,154200.0
2008-07-23 11:00:00,25.72,25.72,25.67,25.71,151200.0,15.1962,15.1962,15.1666,15.1903,151200.0
2008-07-23 11:05:00,25.7,25.73,25.7,25.71,154800.0,15.1844,15.2021,15.1844,15.1903,154800.0
2008-07-23 11:10:00,25.72,25.82,25.72,25.81,315800.0,15.1962,15.2553,15.1962,15.2494,315800.0
2008-07-23 11:15:00,25.82,25.82,25.74,25.79,181000.0,15.2553,15.2553,15.208,15.2375,181000.0
2008-07-23 11:20:00,25.79,25.88,25.75,25.87,344400.0,15.2375,15.2907,15.2139,15.2848,344400.0
2008-07-23 11:25:00,25.87,25.89,25.85,25.89,271200.0,15.2848,15.2966,15.273,15.2966,271200.0
2008-07-23 11:30:00,25.89,25.92,25.84,25.91,389800.0,15.2966,15.3144,15.2671,15.3084,389800.0
2008-07-23 11:35:00,25.91,25.93,25.9,25.93,272400.0,15.3084,15.3203,15.3025,15.3203,272400.0
2008-07-23 11:40:00,25.93,25.99,25.93,25.94,213200.0,15.3203,15.3557,15.3203,15.3262,213200.0
2008-07-23 11:45:00,25.94,25.97,25.91,25.92,139600.0,15.3262,15.3439,15.3084,15.3144,139600.0
2008-07-23 11:50:00,25.92,25.92,25.86,25.87,166200.0,15.3144,15.3144,15.2789,15.2848,166200.0
2008-07-23 11:55:00,25.88,25.89,25.86,25.88,187000.0,15.2907,15.2966,15.2789,15.2907,187000.0
2008-07-23 12:00:00,25.88,25.9,25.86,25.88,140000.0,15.2907,15.3025,15.2789,15.2907,140000.0
2008-07-23 12:05:00,25.89,25.89,25.85,25.86,127000.0,15.2966,15.2966,15.273,15.2789,127000.0
2008-07-23 12:10:00,25.86,25.87,25.82,25.83,142000.0,15.2789,15.2848,15.2553,15.2612,142000.0
2008-07-23 12:15:00,25.83,25.84,25.8,25.84,179400.0,15.2612,15.2671,15.2435,15.2671,179400.0
2008-07-23 12:20:00,25.83,25.85,25.8,25.82,169600.0,15.2612,15.273,15.2435,15.2553,169600.0
2008-07-23 12:25:00,25.83,25.83,25.79,25.81,117200.0,15.2612,15.2612,15.2375,15.2494,117200.0
2008-07-23 12:30:00,25.81,25.84,25.8,25.83,573600.0,15.2494,15.2671,15.2435,15.2612,573600.0
2008-07-23 12:35:00,25.83,25.86,25.83,25.85,115800.0,15.2612,15.2789,15.2612,15.273,115800.0
2008-07-23 12:40:00,25.85,25.86,25.84,25.86,248600.0,15.273,15.2789,15.2671,15.2789,248600.0
2008-07-23 12:45:00,25.85,25.89,25.84,25.86,201400.0,15.273,15.2966,15.2671,15.2789,201400.0
2008-07-23 12:50:00,25.86,25.89,25.86,25.88,141200.0,15.2789,15.2966,15.2789,15.2907,141200.0
2008-07-23 12:55:00,25.88,25.91,25.87,25.88,303000.0,15.2907,15.3084,15.2848,15.2907,303000.0
2008-07-23 13:00:00,25.89,25.89,25.81,25.82,166000.0,15.2966,15.2966,15.2494,15.2553,166000.0
2008-07-23 13:05:00,25.82,25.85,25.82,25.85,100200.0,15.2553,15.273,15.2553,15.273,100200.0
2008-07-23 13:10:00,25.85,25.86,25.81,25.82,238800.0,15.273,15.2789,15.2494,15.2553,238800.0
2008-07-23 13:15:00,25.82,25.85,25.82,25.84,143000.0,15.2553,15.273,15.2553,15.2671,143000.0
2008-07-23 13:20:00,25.84,25.86,25.82,25.85,183400.0,15.2671,15.2789,15.2553,15.273,183400.0
2008-07-23 13:25:00,25.85,25.88,25.83,25.88,165800.0,15.273,15.2907,15.2612,15.2907,165800.0
2008-07-23 13:30:00,25.88,25.88,25.83,25.83,191600.0,15.2907,15.2907,15.2612,15.2612,191600.0
2008-07-23 13:35:00,25.83,25.9,25.83,25.9,188000.0,15.2612,15.3025,15.2612,15.3025,188000.0
2008-07-23 13:40:00,25.9,25.92,25.89,25.91,150200.0,15.3025,15.3144,15.2966,15.3084,150200.0
2008-07-23 13:45:00,25.91,25.95,25.91,25.93,250800.0,15.3084,15.3321,15.3084,15.3203,250800.0
2008-07-23 13:50:00,25.93,25.93,25.87,25.89,289800.0,15.3203,15.3203,15.2848,15.2966,289800.0
2008-07-23 13:55:00,25.89,25.92,25.85,25.92,251400.0,15.2966,15.3144,15.273,15.3144,251400.0
2008-07-23 14:00:00,25.92,25.98,25.91,25.98,343800.0,15.3144,15.3498,15.3084,15.3498,343800.0
2008-07-23 14:05:00,25.98,26.0,25.96,25.99,336400.0,15.3498,15.3616,15.338,15.3557,336400.0
2008-07-23 14:10:00,25.99,26.01,25.97,25.99,333200.0,15.3557,15.3675,15.3439,15.3557,333200.0
2008-07-23 14:15:00,25.99,26.03,25.98,26.0,325600.0,15.3557,15.3793,15.3498,15.3616,325600.0
2008-07-23 14:20:00,26.0,26.08,26.0,26.07,430200.0,15.3616,15.4089,15.3616,15.403,430200.0
2008-07-23 14:25:00,26.07,26.13,26.07,26.13,728800.0,15.403,15.4384,15.403,15.4384,728800.0
2008-07-23 14:30:00,26.13,26.17,26.11,26.15,510800.0,15.4384,15.4621,15.4266,15.4502,510800.0
2008-07-23 14:35:00,26.14,26.15,26.1,26.14,562600.0,15.4443,15.4502,15.4207,15.4443,562600.0
2008-07-23 14:40:00,26.14,26.18,26.11,26.13,337400.0,15.4443,15.468,15.4266,15.4384,337400.0
2008-07-23 14:45:00,26.13,26.13,26.08,26.09,261400.0,15.4384,15.4384,15.4089,15.4148,261400.0
2008-07-23 14:50:00,26.09,26.16,26.09,26.16,310800.0,15.4148,15.4562,15.4148,15.4562,310800.0
2008-07-23 14:55:00,26.16,26.16,26.13,26.13,223800.0,15.4562,15.4562,15.4384,15.4384,223800.0
2008-07-23 15:00:00,26.13,26.16,26.11,26.13,435800.0,15.4384,15.4562,15.4266,15.4384,435800.0
2008-07-23 15:05:00,26.13,26.13,26.09,26.11,377200.0,15.4384,15.4384,15.4148,15.4266,377200.0
2008-07-23 15:10:00,26.11,26.18,26.11,26.15,599800.0,15.4266,15.468,15.4266,15.4502,599800.0
2008-07-23 15:15:00,26.15,26.18,26.14,26.18,465400.0,15.4502,15.468,15.4443,15.468,465400.0
2008-07-23 15:20:00,26.18,26.2,26.15,26.18,482800.0,15.468,15.4798,15.4502,15.468,482800.0
2008-07-23 15:25:00,26.18,26.19,26.14,26.16,489000.0,15.468,15.4739,15.4443,15.4562,489000.0
2008-07-23 15:30:00,26.16,26.18,26.12,26.14,373600.0,15.4562,15.468,15.4325,15.4443,373600.0
2008-07-23 15:35:00,26.14,26.19,26.14,26.15,473000.0,15.4443,15.4739,15.4443,15.4502,473000.0
2008-07-23 15:40:00,26.15,26.18,26.07,26.07,751800.0,15.4502,15.468,15.403,15.403,751800.0
2008-07-23 15:45:00,26.08,26.1,26.06,26.1,499200.0,15.4089,15.4207,15.3971,15.4207,499200.0
2008-07-23 15:50:00,26.09,26.19,26.09,26.19,1110800.0,15.4148,15.4739,15.4148,15.4739,1110800.0
2008-07-23 15:55:00,26.18,26.28,26.18,26.27,1174400.0,15.468,15.5271,15.468,15.5211,1174400.0
2008-07-24 09:30:00,26.22,26.45,26.07,26.4,557800.0,15.4916,15.6275,15.403,15.598,557800.0
2008-07-24 09:35:00,26.4,26.42,26.3,26.37,464000.0,15.598,15.6098,15.5389,15.5802,464000.0
2008-07-24 09:40:00,26.37,26.37,26.27,26.27,330200.0,15.5802,15.5802,15.5211,15.5211,330200.0
2008-07-24 09:45:00,26.27,26.3,26.15,26.18,411200.0,15.5211,15.5389,15.4502,15.468,411200.0
2008-07-24 09:50:00,26.18,26.18,26.09,26.1,296200.0,15.468,15.468,15.4148,15.4207,296200.0
2008-07-24 09:55:00,26.09,26.1,25.85,25.85,729600.0,15.4148,15.4207,15.273,15.273,729600.0
2008-07-24 10:00:00,25.86,25.89,25.8,25.82,464800.0,15.2789,15.2966,15.2435,15.2553,464800.0
2008-07-24 10:05:00,25.82,25.84,25.77,25.77,913800.0,15.2553,15.2671,15.2257,15.2257,913800.0
2008-07-24 10:10:00,25.78,25.92,25.77,25.88,524600.0,15.2316,15.3144,15.2257,15.2907,524600.0
2008-07-24 10:15:00,25.88,25.95,25.87,25.95,173800.0,15.2907,15.3321,15.2848,15.3321,173800.0
2008-07-24 10:20:00,25.95,25.95,25.92,25.93,160000.0,15.3321,15.3321,15.3144,15.3203,160000.0
2008-07-24 10:25:00,25.93,25.93,25.92,25.93,236600.0,15.3203,15.3203,15.3144,15.3203,236600.0
2008-07-24 10:30:00,25.93,25.93,25.91,25.91,239600.0,15.3203,15.3203,15.3084,15.3084,239600.0
2008-07-24 10:35:00,25.91,25.97,25.91,25.96,290200.0,15.3084,15.3439,15.3084,15.338,290200.0
2008-07-24 10:40:00,25.96,26.02,25.96,26.02,211400.0,15.338,15.3734,15.338,15.3734,211400.0
2008-07-24 10:45:00,26.02,26.11,26.02,26.08,251400.0,15.3734,15.4266,15.3734,15.4089,251400.0
2008-07-24 10:50:00,26.08,26.1,26.04,26.08,258200.0,15.4089,15.4207,15.3853,15.4089,258200.0
2008-07-24 10:55:00,26.08,26.09,26.03,26.04,313200.0,15.4089,15.4148,15.3793,15.3853,313200.0
2008-07-24 11:00:00,26.04,26.05,26.0,26.0,273200.0,15.3853,15.3912,15.3616,15.3616,273200.0
2008-07-24 11:05:00,26.0,26.0,25.98,25.98,364800.0,15.3616,15.3616,15.3498,15.3498,364800.0
2008-07-24 11:10:00,25.97,25.98,25.93,25.93,629600.0,15.3439,15.3498,15.3203,15.3203,629600.0
2008-07-24 11:15:00,25.93,26.0,25.92,26.0,179400.0,15.3203,15.3616,15.3144,15.3616,179400.0
2008-07-24 11:20:00,25.99,26.06,25.99,26.05,200200.0,15.3557,15.3971,15.3557,15.3912,200200.0
2008-07-24 11:25:00,26.04,26.04,25.98,25.99,128000.0,15.3853,15.3853,15.3498,15.3557,128000.0
2008-07-24 11:30:00,25.99,26.05,25.98,26.02,122000.0,15.3557,15.3912,15.3498,15.3734,122000.0
2008-07-24 11:35:00,26.02,26.04,26.01,26.03,49600.0,15.3734,15.3853,15.3675,15.3793,49600.0
2008-07-24 11:40:00,26.03,26.08,26.03,26.08,179400.0,15.3793,15.4089,15.3793,15.4089,179400.0
2008-07-24 11:45:00,26.08,26.13,26.08,26.11,126200.0,15.4089,15.4384,15.4089,15.4266,126200.0
2008-07-24 11:50:00,26.12,26.15,26.11,26.15,94600.0,15.4325,15.4502,15.4266,15.4502,94600.0
2008-07-24 11:55:00,26.14,26.15,26.11,26.11,147200.0,15.4443,15.4502,15.4266,15.4266,147200.0
2008-07-24 12:00:00,26.11,26.11,25.98,25.99,265400.0,15.4266,15.4266,15.3498,15.3557,265400.0
2008-07-24 12:05:00,25.98,26.05,25.98,26.04,112600.0,15.3498,15.3912,15.3498,15.3853,112600.0
2008-07-24 12:10:00,26.04,26.07,26.03,26.06,77600.0,15.3853,15.403,15.3793,15.3971,77600.0
2008-07-24 12:15:00,26.07,26.09,26.04,26.05,161200.0,15.403,15.4148,15.3853,15.3912,161200.0
2008-07-24 12:20:00,26.05,26.06,26.04,26.05,92400.0,15.3912,15.3971,15.3853,15.3912,92400.0
2008-07-24 12:25:00,26.05,26.07,26.03,26.03,126600.0,15.3912,15.403,15.3793,15.3793,126600.0
2008-07-24 12:30:00,26.04,26.06,26.03,26.05,99000.0,15.3853,15.3971,15.3793,15.3912,99000.0
2008-07-24 12:35:00,26.06,26.08,26.03,26.05,90800.0,15.3971,15.4089,15.3793,15.3912,90800.0
2008-07-24 12:40:00,26.05,26.06,26.03,26.04,41200.0,15.3912,15.3971,15.3793,15.3853,41200.0
2008-07-24 12:45:00,26.04,26.04,26.03,26.03,45800.0,15.3853,15.3853,15.3793,15.3793,45800.0
2008-07-24 12:50:00,26.03,26.04,26.03,26.03,157400.0,15.3793,15.3853,15.3793,15.3793,157400.0
2008-07-24 12:55:00,26.03,26.06,26.03,26.03,62200.0,15.3793,15.3971,15.3793,15.3793,62200.0
2008-07-24 13:00:00,26.03,26.04,26.03,26.03,116400.0,15.3793,15.3853,15.3793,15.3793,116400.0
2008-07-24 13:05:00,26.03,26.03,25.98,26.03,134600.0,15.3793,15.3793,15.3498,15.3793,134600.0
2008-07-24 13:10:00,26.03,26.06,26.02,26.03,143200.0,15.3793,15.3971,15.3734,15.3793,143200.0
2008-07-24 13:15:00,26.02,26.03,26.0,26.01,83400.0,15.3734,15.3793,15.3616,15.3675,83400.0
2008-07-24 13:20:00,26.0,26.02,25.98,25.98,108200.0,15.3616,15.3734,15.3498,15.3498,108200.0
2008-07-24 13:25:00,25.98,25.99,25.93,25.95,181400.0,15.3498,15.3557,15.3203,15.3321,181400.0
2008-07-24 13:30:00,25.95,25.97,25.93,25.95,94800.0,15.3321,15.3439,15.3203,15.3321,94800.0
2008-07-24 13:35:00,25.95,25.97,25.92,25.97,282200.0,15.3321,15.3439,15.3144,15.3439,282200.0
2008-07-24 13:40:00,25.97,25.99,25.96,25.97,77400.0,15.3439,15.3557,15.338,15.3439,77400.0
2008-07-24 13:45:00,25.97,25.99,25.97,25.99,51000.0,15.3439,15.3557,15.3439,15.3557,51000.0
2008-07-24 13:50:00,25.99,26.0,25.94,25.97,178000.0,15.3557,15.3616,15.3262,15.3439,178000.0
2008-07-24 13:55:00,25.97,26.0,25.96,25.97,98000.0,15.3439,15.3616,15.338,15.3439,98000.0
2008-07-24 14:00:00,25.97,25.98,25.94,25.97,133200.0,15.3439,15.3498,15.3262,15.3439,133200.0
2008-07-24 14:05:00,25.97,25.98,25.96,25.98,82400.0,15.3439,15.3498,15.338,15.3498,82400.0
2008-07-24 14:10:00,25.98,26.0,25.97,26.0,164600.0,15.3498,15.3616,15.3439,15.3616,164600.0
2008-07-24 14:15:00,26.0,26.0,25.98,25.98,158200.0,15.3616,15.3616,15.3498,15.3498,158200.0
2008-07-24 14:20:00,25.98,25.99,25.98,25.98,131800.0,15.3498,15.3557,15.3498,15.3498,131800.0
2008-07-24 14:25:00,25.99,25.99,25.98,25.98,159400.0,15.3557,15.3557,15.3498,15.3498,159400.0
2008-07-24 14:30:00,25.98,25.99,25.98,25.99,118600.0,15.3498,15.3557,15.3498,15.3557,118600.0
2008-07-24 14:35:00,25.99,25.99,25.98,25.99,124000.0,15.3557,15.3557,15.3498,15.3557,124000.0
2008-07-24 14:40:00,25.98,26.0,25.98,25.99,203200.0,15.3498,15.3616,15.3498,15.3557,203200.0
2008-07-24 14:45:00,25.99,26.02,25.99,26.0,126400.0,15.3557,15.3734,15.3557,15.3616,126400.0
2008-07-24 14:50:00,26.0,26.01,26.0,26.0,178600.0,15.3616,15.3675,15.3616,15.3616,178600.0
2008-07-24 14:55:00,26.0,26.0,25.98,25.98,271800.0,15.3616,15.3616,15.3498,15.3498,271800.0
2008-07-24 15:00:00,25.98,25.99,25.97,25.97,181800.0,15.3498,15.3557,15.3439,15.3439,181800.0
2008-07-24 15:05:00,25.98,25.98,25.96,25.96,241600.0,15.3498,15.3498,15.338,15.338,241600.0
2008-07-24 15:10:00,25.96,25.97,25.95,25.96,236000.0,15.338,15.3439,15.3321,15.338,236000.0
2008-07-24 15:15:00,25.95,25.96,25.93,25.93,260800.0,15.3321,15.338,15.3203,15.3203,260800.0
2008-07-24 15:20:00,25.93,25.96,25.93,25.95,197800.0,15.3203,15.338,15.3203,15.3321,197800.0
2008-07-24 15:25:00,25.95,25.98,25.94,25.98,306800.0,15.3321,15.3498,15.3262,15.3498,306800.0
2008-07-24 15:30:00,25.98,25.98,25.91,25.96,541200.0,15.3498,15.3498,15.3084,15.338,541200.0
2008-07-24 15:35:00,25.96,26.0,25.96,25.99,518000.0,15.338,15.3616,15.338,15.3557,518000.0
2008-07-24 15:40:00,25.99,26.0,25.93,25.95,790600.0,15.3557,15.3616,15.3203,15.3321,790600.0
2008-07-24 15:45:00,25.96,25.96,25.88,25.88,616600.0,15.338,15.338,15.2907,15.2907,616600.0
2008-07-24 15:50:00,25.88,25.91,25.88,25.9,678200.0,15.2907,15.3084,15.2907,15.3025,678200.0
2008-07-24 15:55:00,25.9,25.93,25.9,25.93,709200.0,15.3025,15.3203,15.3025,15.3203,709200.0
2008-07-25 09:30:00,26.13,26.13,25.93,26.07,400000.0,15.4384,15.4384,15.3203,15.403,400000.0
2008-07-25 09:35:00,26.07,26.11,25.96,26.06,283800.0,15.403,15.4266,15.338,15.3971,283800.0
2008-07-25 09:40:00,26.06,26.09,26.0,26.0,190000.0,15.3971,15.4148,15.3616,15.3616,190000.0
2008-07-25 09:45:00,26.0,26.04,25.91,25.96,165200.0,15.3616,15.3853,15.3084,15.338,165200.0
2008-07-25 09:50:00,25.95,25.96,25.82,25.82,292600.0,15.3321,15.338,15.2553,15.2553,292600.0
2008-07-25 09:55:00,25.83,25.87,25.77,25.84,301200.0,15.2612,15.2848,15.2257,15.2671,301200.0
2008-07-25 10:00:00,25.84,25.88,25.81,25.88,351200.0,15.2671,15.2907,15.2494,15.2907,351200.0
2008-07-25 10:05:00,25.87,25.88,25.84,25.88,229400.0,15.2848,15.2907,15.2671,15.2907,229400.0
2008-07-25 10:10:00,25.88,25.96,25.86,25.92,220800.0,15.2907,15.338,15.2789,15.3144,220800.0
2008-07-25 10:15:00,25.92,25.96,25.91,25.94,369400.0,15.3144,15.338,15.3084,15.3262,369400.0
2008-07-25 10:20:00,25.95,25.96,25.9,25.92,209800.0,15.3321,15.338,15.3025,15.3144,209800.0
2008-07-25 10:25:00,25.92,25.95,25.88,25.88,153400.0,15.3144,15.3321,15.2907,15.2907,153400.0
2008-07-25 10:30:00,25.88,25.91,25.88,25.91,139400.0,15.2907,15.3084,15.2907,15.3084,139400.0
2008-07-25 10:35:00,25.91,25.93,25.86,25.92,185800.0,15.3084,15.3203,15.2789,15.3144,185800.0
2008-07-25 10:40:00,25.92,25.92,25.86,25.86,139800.0,15.3144,15.3144,15.2789,15.2789,139800.0
2008-07-25 10:45:00,25.86,25.88,25.82,25.85,233800.0,15.2789,15.2907,15.2553,15.273,233800.0
2008-07-25 10:50:00,25.86,25.86,25.8,25.81,184400.0,15.2789,15.2789,15.2435,15.2494,184400.0
2008-07-25 10:55:00,25.81,25.88,25.81,25.87,129000.0,15.2494,15.2907,15.2494,15.2848,129000.0
2008-07-25 11:00:00,25.86,25.93,25.86,25.92,131800.0,15.2789,15.3203,15.2789,15.3144,131800.0
2008-07-25 11:05:00,25.92,25.92,25.9,25.91,99600.0,15.3144,15.3144,15.3025,15.3084,99600.0
2008-07-25 11:10:00,25.91,25.91,25.89,25.9,77800.0,15.3084,15.3084,15.2966,15.3025,77800.0
2008-07-25 11:15:00,25.9,25.92,25.9,25.91,51200.0,15.3025,15.3144,15.3025,15.3084,51200.0
2008-07-25 11:20:00,25.91,25.93,25.85,25.85,154400.0,15.3084,15.3203,15.273,15.273,154400.0
2008-07-25 11:25:00,25.86,25.86,25.81,25.82,121000.0,15.2789,15.2789,15.2494,15.2553,121000.0
2008-07-25 11:30:00,25.82,25.85,25.81,25.84,215400.0,15.2553,15.273,15.2494,15.2671,215400.0
2008-07-25 11:35:00,25.83,25.84,25.8,25.81,115200.0,15.2612,15.2671,15.2435,15.2494,115200.0
2008-07-25 11:40:00,25.81,25.82,25.79,25.82,101000.0,15.2494,15.2553,15.2375,15.2553,101000.0
2008-07-25 11:45:00,25.82,25.82,25.8,25.8,75800.0,15.2553,15.2553,15.2435,15.2435,75800.0
2008-07-25 11:50:00,25.8,25.82,25.79,25.8,107600.0,15.2435,15.2553,15.2375,15.2435,107600.0
2008-07-25 11:55:00,25.81,25.83,25.8,25.82,70000.0,15.2494,15.2612,15.2435,15.2553,70000.0
2008-07-25 12:00:00,25.82,25.85,25.8,25.85,77200.0,15.2553,15.273,15.2435,15.273,77200.0
2008-07-25 12:05:00,25.85,25.86,25.83,25.84,78200.0,15.273,15.2789,15.2612,15.2671,78200.0
2008-07-25 12:10:00,25.84,25.85,25.8,25.8,68800.0,15.2671,15.273,15.2435,15.2435,68800.0
2008-07-25 12:15:00,25.8,25.83,25.8,25.82,69000.0,15.2435,15.2612,15.2435,15.2553,69000.0
2008-07-25 12:20:00,25.82,25.82,25.8,25.82,37600.0,15.2553,15.2553,15.2435,15.2553,37600.0
2008-07-25 12:25:00,25.82,25.86,25.81,25.84,68000.0,15.2553,15.2789,15.2494,15.2671,68000.0
2008-07-25 12:30:00,25.84,25.86,25.83,25.85,88400.0,15.2671,15.2789,15.2612,15.273,88400.0
2008-07-25 12:35:00,25.85,25.87,25.85,25.86,100600.0,15.273,15.2848,15.273,15.2789,100600.0
2008-07-25 12:40:00,25.86,25.89,25.86,25.88,106600.0,15.2789,15.2966,15.2789,15.2907,106600.0
2008-07-25 12:45:00,25.88,25.89,25.87,25.88,87600.0,15.2907,15.2966,15.2848,15.2907,87600.0
2008-07-25 12:50:00,25.88,25.89,25.88,25.88,72400.0,15.2907,15.2966,15.2907,15.2907,72400.0
2008-07-25 12:55:00,25.88,25.9,25.88,25.9,154400.0,15.2907,15.3025,15.2907,15.3025,154400.0
2008-07-25 13:00:00,25.9,25.94,25.89,25.93,182400.0,15.3025,15.3262,15.2966,15.3203,182400.0
2008-07-25 13:05:00,25.93,25.93,25.9,25.93,132200.0,15.3203,15.3203,15.3025,15.3203,132200.0
2008-07-25 13:10:00,25.93,25.95,25.86,25.87,149000.0,15.3203,15.3321,15.2789,15.2848,149000.0
2008-07-25 13:15:00,25.87,25.92,25.87,25.89,124800.0,15.2848,15.3144,15.2848,15.2966,124800.0
2008-07-25 13:20:00,25.89,25.9,25.87,25.9,84400.0,15.2966,15.3025,15.2848,15.3025,84400.0
2008-07-25 13:25:00,25.9,25.9,25.86,25.88,157400.0,15.3025,15.3025,15.2789,15.2907,157400.0
2008-07-25 13:30:00,25.88,25.93,25.87,25.9,156600.0,15.2907,15.3203,15.2848,15.3025,156600.0
2008-07-25 13:35:00,25.9,25.91,25.89,25.9,133600.0,15.3025,15.3084,15.2966,15.3025,133600.0
2008-07-25 13:40:00,25.9,25.91,25.88,25.89,163600.0,15.3025,15.3084,15.2907,15.2966,163600.0
2008-07-25 13:45:00,25.89,25.9,25.86,25.86,156400.0,15.2966,15.3025,15.2789,15.2789,156400.0
2008-07-25 13:50:00,25.86,25.9,25.86,25.89,96600.0,15.2789,15.3025,15.2789,15.2966,96600.0
2008-07-25 13:55:00,25.89,25.9,25.88,25.9,112800.0,15.2966,15.3025,15.2907,15.3025,112800.0
2008-07-25 14:00:00,25.9,25.92,25.86,25.92,156200.0,15.3025,15.3144,15.2789,15.3144,156200.0
2008-07-25 14:05:00,25.92,25.94,25.91,25.93,205800.0,15.3144,15.3262,15.3084,15.3203,205800.0
2008-07-25 14:10:00,25.92,25.93,25.89,25.89,67600.0,15.3144,15.3203,15.2966,15.2966,67600.0
2008-07-25 14:15:00,25.89,25.91,25.88,25.9,125600.0,15.2966,15.3084,15.2907,15.3025,125600.0
2008-07-25 14:20:00,25.9,25.9,25.86,25.88,117800.0,15.3025,15.3025,15.2789,15.2907,117800.0
2008-07-25 14:25:00,25.88,25.9,25.88,25.9,102200.0,15.2907,15.3025,15.2907,15.3025,102200.0
2008-07-25 14:30:00,25.9,25.9,25.88,25.89,92600.0,15.3025,15.3025,15.2907,15.2966,92600.0
2008-07-25 14:35:00,25.89,25.91,25.89,25.91,98400.0,15.2966,15.3084,15.2966,15.3084,98400.0
2008-07-25 14:40:00,25.92,25.92,25.9,25.91,82800.0,15.3144,15.3144,15.3025,15.3084,82800.0
2008-07-25 14:45:00,25.91,25.92,25.89,25.89,94600.0,15.3084,15.3144,15.2966,15.2966,94600.0
2008-07-25 14:50:00,25.89,25.9,25.86,25.88,177000.0,15.2966,15.3025,15.2789,15.2907,177000.0
2008-07-25 14:55:00,25.88,25.9,25.87,25.89,67000.0,15.2907,15.3025,15.2848,15.2966,67000.0
2008-07-25 15:00:00,25.9,25.9,25.86,25.86,182000.0,15.3025,15.3025,15.2789,15.2789,182000.0
2008-07-25 15:05:00,25.87,25.9,25.86,25.9,210800.0,15.2848,15.3025,15.2789,15.3025,210800.0
2008-07-25 15:10:00,25.9,25.93,25.9,25.91,270600.0,15.3025,15.3203,15.3025,15.3084,270600.0
2008-07-25 15:15:00,25.91,25.92,25.9,25.9,216600.0,15.3084,15.3144,15.3025,15.3025,216600.0
2008-07-25 15:20:00,25.9,25.91,25.88,25.91,236800.0,15.3025,15.3084,15.2907,15.3084,236800.0
2008-07-25 15:25:00,25.91,25.93,25.89,25.91,220200.0,15.3084,15.3203,15.2966,15.3084,220200.0
2008-07-25 15:30:00,25.91,25.93,25.89,25.92,234000.0,15.3084,15.3203,15.2966,15.3144,234000.0
2008-07-25 15:35:00,25.92,25.95,25.92,25.95,175600.0,15.3144,15.3321,15.3144,15.3321,175600.0
2008-07-25 15:40:00,25.95,25.99,25.93,25.99,700800.0,15.3321,15.3557,15.3203,15.3557,700800.0
2008-07-25 15:45:00,25.99,26.03,25.98,26.01,440600.0,15.3557,15.3793,15.3498,15.3675,440600.0
2008-07-25 15:50:00,26.01,26.04,25.99,26.0,725000.0,15.3675,15.3853,15.3557,15.3616,725000.0
2008-07-25 15:55:00,26.0,26.1,26.0,26.02,1061000.0,15.3616,15.4207,15.3616,15.3734,1061000.0
2008-07-28 09:30:00,26.0,26.0,25.78,25.85,815600.0,15.3616,15.3616,15.2316,15.273,815600.0
2008-07-28 09:35:00,25.85,25.86,25.72,25.75,218600.0,15.273,15.2789,15.1962,15.2139,218600.0
2008-07-28 09:40:00,25.75,25.78,25.75,25.75,183200.0,15.2139,15.2316,15.2139,15.2139,183200.0
2008-07-28 09:45:00,25.75,25.81,25.75,25.78,194000.0,15.2139,15.2494,15.2139,15.2316,194000.0
2008-07-28 09:50:00,25.77,25.82,25.75,25.81,309800.0,15.2257,15.2553,15.2139,15.2494,309800.0
2008-07-28 09:55:00,25.81,25.84,25.8,25.84,135200.0,15.2494,15.2671,15.2435,15.2671,135200.0
2008-07-28 10:00:00,25.84,25.91,25.84,25.89,154400.0,15.2671,15.3084,15.2671,15.2966,154400.0
2008-07-28 10:05:00,25.9,25.97,25.89,25.95,251400.0,15.3025,15.3439,15.2966,15.3321,251400.0
2008-07-28 10:10:00,25.96,26.0,25.95,26.0,160400.0,15.338,15.3616,15.3321,15.3616,160400.0
2008-07-28 10:15:00,26.0,26.03,25.98,26.0,229600.0,15.3616,15.3793,15.3498,15.3616,229600.0
2008-07-28 10:20:00,26.0,26.0,25.97,25.97,303400.0,15.3616,15.3616,15.3439,15.3439,303400.0
2008-07-28 10:25:00,25.97,25.99,25.94,25.97,177400.0,15.3439,15.3557,15.3262,15.3439,177400.0
2008-07-28 10:30:00,25.97,25.99,25.95,25.96,128200.0,15.3439,15.3557,15.3321,15.338,128200.0
2008-07-28 10:35:00,25.96,25.96,25.93,25.93,159000.0,15.338,15.338,15.3203,15.3203,159000.0
2008-07-28 10:40:00,25.93,25.93,25.9,25.9,83000.0,15.3203,15.3203,15.3025,15.3025,83000.0
2008-07-28 10:45:00,25.91,25.92,25.9,25.9,186600.0,15.3084,15.3144,15.3025,15.3025,186600.0
2008-07-28 10:50:00,25.9,25.96,25.89,25.94,200400.0,15.3025,15.338,15.2966,15.3262,200400.0
2008-07-28 10:55:00,25.94,25.94,25.9,25.91,71800.0,15.3262,15.3262,15.3025,15.3084,71800.0
2008-07-28 11:00:00,25.91,25.92,25.87,25.89,106000.0,15.3084,15.3144,15.2848,15.2966,106000.0
2008-07-28 11:05:00,25.89,25.92,25.88,25.91,91600.0,15.2966,15.3144,15.2907,15.3084,91600.0
2008-07-28 11:10:00,25.91,25.94,25.91,25.93,69400.0,15.3084,15.3262,15.3084,15.3203,69400.0
2008-07-28 11:15:00,25.93,25.96,25.92,25.95,120400.0,15.3203,15.338,15.3144,15.3321,120400.0
2008-07-28 11:20:00,25.95,25.95,25.92,25.93,98200.0,15.3321,15.3321,15.3144,15.3203,98200.0
2008-07-28 11:25:00,25.93,25.93,25.9,25.91,74400.0,15.3203,15.3203,15.3025,15.3084,74400.0
2008-07-28 11:30:00,25.91,25.91,25.88,25.88,105800.0,15.3084,15.3084,15.2907,15.2907,105800.0
2008-07-28 11:35:00,25.88,25.89,25.85,25.88,153400.0,15.2907,15.2966,15.273,15.2907,153400.0
2008-07-28 11:40:00,25.87,25.88,25.8,25.81,151600.0,15.2848,15.2907,15.2435,15.2494,151600.0
2008-07-28 11:45:00,25.81,25.82,25.8,25.81,70200.0,15.2494,15.2553,15.2435,15.2494,70200.0
2008-07-28 11:50:00,25.81,25.83,25.81,25.83,74000.0,15.2494,15.2612,15.2494,15.2612,74000.0
2008-07-28 11:55:00,25.83,25.84,25.8,25.81,86000.0,15.2612,15.2671,15.2435,15.2494,86000.0
2008-07-28 12:00:00,25.81,25.82,25.8,25.8,76200.0,15.2494,15.2553,15.2435,15.2435,76200.0
2008-07-28 12:05:00,25.81,25.81,25.79,25.8,111000.0,15.2494,15.2494,15.2375,15.2435,111000.0
2008-07-28 12:10:00,25.8,25.8,25.78,25.79,117400.0,15.2435,15.2435,15.2316,15.2375,117400.0
2008-07-28 12:15:00,25.79,25.81,25.79,25.81,91400.0,15.2375,15.2494,15.2375,15.2494,91400.0
2008-07-28 12:20:00,25.8,25.81,25.79,25.79,85400.0,15.2435,15.2494,15.2375,15.2375,85400.0
2008-07-28 12:25:00,25.8,25.82,25.79,25.82,62000.0,15.2435,15.2553,15.2375,15.2553,62000.0
2008-07-28 12:30:00,25.82,25.82,25.81,25.81,60200.0,15.2553,15.2553,15.2494,15.2494,60200.0
2008-07-28 12:35:00,25.82,25.82,25.81,25.82,64600.0,15.2553,15.2553,15.2494,15.2553,64600.0
2008-07-28 12:40:00,25.81,25.82,25.78,25.8,133600.0,15.2494,15.2553,15.2316,15.2435,133600.0
2008-07-28 12:45:00,25.79,25.79,25.75,25.77,97600.0,15.2375,15.2375,15.2139,15.2257,97600.0
2008-07-28 12:50:00,25.77,25.78,25.75,25.75,108200.0,15.2257,15.2316,15.2139,15.2139,108200.0
2008-07-28 12:55:00,25.75,25.75,25.7,25.71,143400.0,15.2139,15.2139,15.1844,15.1903,143400.0
2008-07-28 13:00:00,25.71,25.71,25.67,25.71,105800.0,15.1903,15.1903,15.1666,15.1903,105800.0
2008-07-28 13:05:00,25.7,25.72,25.68,25.71,146400.0,15.1844,15.1962,15.1726,15.1903,146400.0
2008-07-28 13:10:00,25.71,25.74,25.71,25.73,152400.0,15.1903,15.208,15.1903,15.2021,152400.0
2008-07-28 13:15:00,25.73,25.75,25.73,25.75,109600.0,15.2021,15.2139,15.2021,15.2139,109600.0
2008-07-28 13:20:00,25.75,25.75,25.74,25.74,82200.0,15.2139,15.2139,15.208,15.208,82200.0
2008-07-28 13:25:00,25.74,25.75,25.72,25.73,197000.0,15.208,15.2139,15.1962,15.2021,197000.0
2008-07-28 13:30:00,25.73,25.73,25.68,25.71,182600.0,15.2021,15.2021,15.1726,15.1903,182600.0
2008-07-28 13:35:00,25.71,25.72,25.7,25.71,101600.0,15.1903,15.1962,15.1844,15.1903,101600.0
2008-07-28 13:40:00,25.71,25.73,25.7,25.71,123000.0,15.1903,15.2021,15.1844,15.1903,123000.0
2008-07-28 13:45:00,25.71,25.71,25.7,25.7,54800.0,15.1903,15.1903,15.1844,15.1844,54800.0
2008-07-28 13:50:00,25.7,25.71,25.68,25.71,50800.0,15.1844,15.1903,15.1726,15.1903,50800.0
2008-07-28 13:55:00,25.71,25.71,25.68,25.68,64600.0,15.1903,15.1903,15.1726,15.1726,64600.0
2008-07-28 14:00:00,25.68,25.71,25.68,25.68,60800.0,15.1726,15.1903,15.1726,15.1726,60800.0
2008-07-28 14:05:00,25.68,25.69,25.67,25.67,77800.0,15.1726,15.1785,15.1666,15.1666,77800.0
2008-07-28 14:10:00,25.67,25.67,25.64,25.64,138200.0,15.1666,15.1666,15.1489,15.1489,138200.0
2008-07-28 14:15:00,25.64,25.65,25.61,25.63,212600.0,15.1489,15.1548,15.1312,15.143,212600.0
2008-07-28 14:20:00,25.63,25.64,25.63,25.63,156000.0,15.143,15.1489,15.143,15.143,156000.0
2008-07-28 14:25:00,25.63,25.63,25.61,25.61,125600.0,15.143,15.143,15.1312,15.1312,125600.0
2008-07-28 14:30:00,25.62,25.63,25.61,25.61,331400.0,15.1371,15.143,15.1312,15.1312,331400.0
2008-07-28 14:35:00,25.61,25.63,25.61,25.61,190400.0,15.1312,15.143,15.1312,15.1312,190400.0
2008-07-28 14:40:00,25.61,25.64,25.61,25.62,151800.0,15.1312,15.1489,15.1312,15.1371,151800.0
2008-07-28 14:45:00,25.63,25.63,25.6,25.61,107600.0,15.143,15.143,15.1253,15.1312,107600.0
2008-07-28 14:50:00,25.62,25.65,25.61,25.65,62800.0,15.1371,15.1548,15.1312,15.1548,62800.0
2008-07-28 14:55:00,25.65,25.65,25.63,25.64,136600.0,15.1548,15.1548,15.143,15.1489,136600.0
2008-07-28 15:00:00,25.64,25.64,25.63,25.63,117200.0,15.1489,15.1489,15.143,15.143,117200.0
2008-07-28 15:05:00,25.63,25.65,25.62,25.64,167000.0,15.143,15.1548,15.1371,15.1489,167000.0
2008-07-28 15:10:00,25.63,25.68,25.63,25.68,141800.0,15.143,15.1726,15.143,15.1726,141800.0
2008-07-28 15:15:00,25.67,25.68,25.61,25.61,175200.0,15.1666,15.1726,15.1312,15.1312,175200.0
2008-07-28 15:20:00,25.61,25.63,25.6,25.6,220800.0,15.1312,15.143,15.1253,15.1253,220800.0
2008-07-28 15:25:00,25.6,25.62,25.59,25.61,146600.0,15.1253,15.1371,15.1194,15.1312,146600.0
2008-07-28 15:30:00,25.61,25.65,25.61,25.65,185000.0,15.1312,15.1548,15.1312,15.1548,185000.0
2008-07-28 15:35:00,25.65,25.65,25.61,25.61,273000.0,15.1548,15.1548,15.1312,15.1312,273000.0
2008-07-28 15:40:00,25.61,25.61,25.58,25.6,326400.0,15.1312,15.1312,15.1135,15.1253,326400.0
2008-07-28 15:45:00,25.6,25.62,25.59,25.59,199000.0,15.1253,15.1371,15.1194,15.1194,199000.0
2008-07-28 15:50:00,25.6,25.61,25.59,25.6,388800.0,15.1253,15.1312,15.1194,15.1253,388800.0
2008-07-28 15:55:00,25.59,25.6,25.56,25.58,596800.0,15.1194,15.1253,15.1017,15.1135,596800.0
2008-07-29 09:30:00,25.61,25.75,25.58,25.63,397600.0,15.1312,15.2139,15.1135,15.143,397600.0
2008-07-29 09:35:00,25.64,25.65,25.56,25.62,159600.0,15.1489,15.1548,15.1017,15.1371,159600.0
2008-07-29 09:40:00,25.63,25.67,25.6,25.61,201400.0,15.143,15.1666,15.1253,15.1312,201400.0
2008-07-29 09:45:00,25.61,25.63,25.57,25.59,165200.0,15.1312,15.143,15.1076,15.1194,165200.0
2008-07-29 09:50:00,25.6,25.68,25.6,25.61,173600.0,15.1253,15.1726,15.1253,15.1312,173600.0
2008-07-29 09:55:00,25.62,25.74,25.61,25.74,266200.0,15.1371,15.208,15.1312,15.208,266200.0
2008-07-29 10:00:00,25.74,25.79,25.71,25.79,281200.0,15.208,15.2375,15.1903,15.2375,281200.0
2008-07-29 10:05:00,25.78,25.82,25.77,25.8,231200.0,15.2316,15.2553,15.2257,15.2435,231200.0
2008-07-29 10:10:00,25.79,25.82,25.79,25.81,200800.0,15.2375,15.2553,15.2375,15.2494,200800.0
2008-07-29 10:15:00,25.8,25.81,25.75,25.78,167000.0,15.2435,15.2494,15.2139,15.2316,167000.0
2008-07-29 10:20:00,25.77,25.82,25.76,25.82,230200.0,15.2257,15.2553,15.2198,15.2553,230200.0
2008-07-29 10:25:00,25.82,25.82,25.78,25.8,172800.0,15.2553,15.2553,15.2316,15.2435,172800.0
2008-07-29 10:30:00,25.8,25.83,25.79,25.82,251600.0,15.2435,15.2612,15.2375,15.2553,251600.0
2008-07-29 10:35:00,25.82,25.9,25.82,25.88,274200.0,15.2553,15.3025,15.2553,15.2907,274200.0
2008-07-29 10:40:00,25.88,25.88,25.82,25.83,189600.0,15.2907,15.2907,15.2553,15.2612,189600.0
2008-07-29 10:45:00,25.83,25.91,25.82,25.86,192400.0,15.2612,15.3084,15.2553,15.2789,192400.0
2008-07-29 10:50:00,25.86,25.88,25.83,25.84,186800.0,15.2789,15.2907,15.2612,15.2671,186800.0
2008-07-29 10:55:00,25.84,25.87,25.8,25.86,264800.0,15.2671,15.2848,15.2435,15.2789,264800.0
2008-07-29 11:00:00,25.87,25.88,25.83,25.84,287000.0,15.2848,15.2907,15.2612,15.2671,287000.0
2008-07-29 11:05:00,25.84,25.86,25.84,25.85,176000.0,15.2671,15.2789,15.2671,15.273,176000.0
2008-07-29 11:10:00,25.85,25.85,25.82,25.83,102800.0,15.273,15.273,15.2553,15.2612,102800.0
2008-07-29 11:15:00,25.83,25.84,25.81,25.81,139600.0,15.2612,15.2671,15.2494,15.2494,139600.0
2008-07-29 11:20:00,25.81,25.81,25.76,25.76,105800.0,15.2494,15.2494,15.2198,15.2198,105800.0
2008-07-29 11:25:00,25.77,25.78,25.75,25.76,108200.0,15.2257,15.2316,15.2139,15.2198,108200.0
2008-07-29 11:30:00,25.76,25.83,25.75,25.83,132400.0,15.2198,15.2612,15.2139,15.2612,132400.0
2008-07-29 11:35:00,25.83,25.84,25.82,25.83,126200.0,15.2612,15.2671,15.2553,15.2612,126200.0
2008-07-29 11:40:00,25.83,25.83,25.8,25.8,231600.0,15.2612,15.2612,15.2435,15.2435,231600.0
2008-07-29 11:45:00,25.8,25.83,25.79,25.83,137400.0,15.2435,15.2612,15.2375,15.2612,137400.0
2008-07-29 11:50:00,25.83,25.85,25.82,25.83,131400.0,15.2612,15.273,15.2553,15.2612,131400.0
2008-07-29 11:55:00,25.83,25.85,25.83,25.84,46000.0,15.2612,15.273,15.2612,15.2671,46000.0
2008-07-29 12:00:00,25.84,25.84,25.8,25.8,370400.0,15.2671,15.2671,15.2435,15.2435,370400.0
2008-07-29 12:05:00,25.8,25.83,25.79,25.83,224400.0,15.2435,15.2612,15.2375,15.2612,224400.0
2008-07-29 12:10:00,25.83,25.86,25.81,25.85,199800.0,15.2612,15.2789,15.2494,15.273,199800.0
2008-07-29 12:15:00,25.85,25.85,25.82,25.83,126200.0,15.273,15.273,15.2553,15.2612,126200.0
2008-07-29 12:20:00,25.82,25.83,25.81,25.83,112200.0,15.2553,15.2612,15.2494,15.2612,112200.0
2008-07-29 12:25:00,25.83,25.85,25.82,25.84,157200.0,15.2612,15.273,15.2553,15.2671,157200.0
2008-07-29 12:30:00,25.84,25.84,25.81,25.83,144000.0,15.2671,15.2671,15.2494,15.2612,144000.0
2008-07-29 12:35:00,25.83,25.83,25.8,25.81,167200.0,15.2612,15.2612,15.2435,15.2494,167200.0
2008-07-29 12:40:00,25.82,25.82,25.78,25.8,174800.0,15.2553,15.2553,15.2316,15.2435,174800.0
2008-07-29 12:45:00,25.81,25.82,25.8,25.81,122800.0,15.2494,15.2553,15.2435,15.2494,122800.0
2008-07-29 12:50:00,25.81,25.83,25.79,25.82,200800.0,15.2494,15.2612,15.2375,15.2553,200800.0
2008-07-29 12:55:00,25.82,25.86,25.82,25.85,133400.0,15.2553,15.2789,15.2553,15.273,133400.0
2008-07-29 13:00:00,25.85,25.86,25.84,25.85,110400.0,15.273,15.2789,15.2671,15.273,110400.0
2008-07-29 13:05:00,25.84,25.85,25.82,25.83,131600.0,15.2671,15.273,15.2553,15.2612,131600.0
2008-07-29 13:10:00,25.83,25.85,25.82,25.84,99600.0,15.2612,15.273,15.2553,15.2671,99600.0
2008-07-29 13:15:00,25.84,25.85,25.81,25.83,224200.0,15.2671,15.273,15.2494,15.2612,224200.0
2008-07-29 13:20:00,25.83,25.83,25.81,25.83,80200.0,15.2612,15.2612,15.2494,15.2612,80200.0
2008-07-29 13:25:00,25.83,25.83,25.81,25.82,116000.0,15.2612,15.2612,15.2494,15.2553,116000.0
2008-07-29 13:30:00,25.82,25.83,25.81,25.82,160800.0,15.2553,15.2612,15.2494,15.2553,160800.0
2008-07-29 13:35:00,25.82,25.84,25.81,25.82,197800.0,15.2553,15.2671,15.2494,15.2553,197800.0
2008-07-29 13:40:00,25.83,25.83,25.81,25.82,86400.0,15.2612,15.2612,15.2494,15.2553,86400.0
2008-07-29 13:45:00,25.82,25.82,25.79,25.81,144800.0,15.2553,15.2553,15.2375,15.2494,144800.0
2008-07-29 13:50:00,25.81,25.82,25.79,25.81,133200.0,15.2494,15.2553,15.2375,15.2494,133200.0
2008-07-29 13:55:00,25.82,25.83,25.81,25.82,113000.0,15.2553,15.2612,15.2494,15.2553,113000.0
2008-07-29 14:00:00,25.82,25.83,25.82,25.83,97800.0,15.2553,15.2612,15.2553,15.2612,97800.0
2008-07-29 14:05:00,25.83,25.83,25.78,25.78,121600.0,15.2612,15.2612,15.2316,15.2316,121600.0
2008-07-29 14:10:00,25.78,25.79,25.75,25.79,190200.0,15.2316,15.2375,15.2139,15.2375,190200.0
2008-07-29 14:15:00,25.79,25.8,25.77,25.8,167000.0,15.2375,15.2435,15.2257,15.2435,167000.0
2008-07-29 14:20:00,25.8,25.83,25.79,25.83,118200.0,15.2435,15.2612,15.2375,15.2612,118200.0
2008-07-29 14:25:00,25.83,25.84,25.82,25.83,142800.0,15.2612,15.2671,15.2553,15.2612,142800.0
2008-07-29 14:30:00,25.83,25.83,25.81,25.82,105600.0,15.2612,15.2612,15.2494,15.2553,105600.0
2008-07-29 14:35:00,25.81,25.82,25.78,25.78,136200.0,15.2494,15.2553,15.2316,15.2316,136200.0
2008-07-29 14:40:00,25.78,25.78,25.68,25.7,247200.0,15.2316,15.2316,15.1726,15.1844,247200.0
2008-07-29 14:45:00,25.7,25.82,25.7,25.76,284600.0,15.1844,15.2553,15.1844,15.2198,284600.0
2008-07-29 14:50:00,25.77,25.81,25.74,25.81,147600.0,15.2257,15.2494,15.208,15.2494,147600.0
2008-07-29 14:55:00,25.81,25.82,25.79,25.79,156400.0,15.2494,15.2553,15.2375,15.2375,156400.0
2008-07-29 15:00:00,25.79,25.79,25.78,25.79,108200.0,15.2375,15.2375,15.2316,15.2375,108200.0
2008-07-29 15:05:00,25.79,25.8,25.79,25.79,134200.0,15.2375,15.2435,15.2375,15.2375,134200.0
2008-07-29 15:10:00,25.78,25.79,25.78,25.79,109800.0,15.2316,15.2375,15.2316,15.2375,109800.0
2008-07-29 15:15:00,25.79,25.83,25.78,25.8,262600.0,15.2375,15.2612,15.2316,15.2435,262600.0
2008-07-29 15:20:00,25.8,25.83,25.78,25.82,298600.0,15.2435,15.2612,15.2316,15.2553,298600.0
2008-07-29 15:25:00,25.82,25.84,25.82,25.82,169200.0,15.2553,15.2671,15.2553,15.2553,169200.0
2008-07-29 15:30:00,25.82,25.82,25.79,25.8,165200.0,15.2553,15.2553,15.2375,15.2435,165200.0
2008-07-29 15:35:00,25.8,25.83,25.78,25.79,196000.0,15.2435,15.2612,15.2316,15.2375,196000.0
2008-07-29 15:40:00,25.79,25.8,25.77,25.77,427600.0,15.2375,15.2435,15.2257,15.2257,427600.0
2008-07-29 15:45:00,25.77,25.78,25.76,25.78,281200.0,15.2257,15.2316,15.2198,15.2316,281200.0
2008-07-29 15:50:00,25.78,25.82,25.77,25.82,396400.0,15.2316,15.2553,15.2257,15.2553,396400.0
2008-07-29 15:55:00,25.82,25.82,25.79,25.79,461200.0,15.2553,15.2553,15.2375,15.2375,461200.0
2008-07-30 09:30:00,25.93,26.0,25.76,25.81,395200.0,15.3203,15.3616,15.2198,15.2494,395200.0
2008-07-30 09:35:00,25.81,25.84,25.7,25.84,513600.0,15.2494,15.2671,15.1844,15.2671,513600.0
2008-07-30 09:40:00,25.84,25.95,25.83,25.89,263800.0,15.2671,15.3321,15.2612,15.2966,263800.0
2008-07-30 09:45:00,25.89,25.91,25.82,25.84,243000.0,15.2966,15.3084,15.2553,15.2671,243000.0
2008-07-30 09:50:00,25.85,25.89,25.8,25.82,362600.0,15.273,15.2966,15.2435,15.2553,362600.0
2008-07-30 09:55:00,25.82,25.83,25.75,25.78,301200.0,15.2553,15.2612,15.2139,15.2316,301200.0
2008-07-30 10:00:00,25.78,25.8,25.74,25.79,399600.0,15.2316,15.2435,15.208,15.2375,399600.0
2008-07-30 10:05:00,25.79,25.8,25.75,25.75,242000.0,15.2375,15.2435,15.2139,15.2139,242000.0
2008-07-30 10:10:00,25.75,25.76,25.63,25.72,498000.0,15.2139,15.2198,15.143,15.1962,498000.0
2008-07-30 10:15:00,25.72,25.75,25.71,25.72,364000.0,15.1962,15.2139,15.1903,15.1962,364000.0
2008-07-30 10:20:00,25.73,25.77,25.72,25.77,401000.0,15.2021,15.2257,15.1962,15.2257,401000.0
2008-07-30 10:25:00,25.77,25.81,25.74,25.79,198600.0,15.2257,15.2494,15.208,15.2375,198600.0
2008-07-30 10:30:00,25.8,25.8,25.72,25.75,213000.0,15.2435,15.2435,15.1962,15.2139,213000.0
2008-07-30 10:35:00,25.75,25.75,25.68,25.68,290600.0,15.2139,15.2139,15.1726,15.1726,290600.0
2008-07-30 10:40:00,25.68,25.7,25.64,25.68,229200.0,15.1726,15.1844,15.1489,15.1726,229200.0
2008-07-30 10:45:00,25.68,25.75,25.68,25.74,232200.0,15.1726,15.2139,15.1726,15.208,232200.0
2008-07-30 10:50:00,25.74,25.74,25.6,25.61,185400.0,15.208,15.208,15.1253,15.1312,185400.0
2008-07-30 10:55:00,25.61,25.62,25.6,25.61,163800.0,15.1312,15.1371,15.1253,15.1312,163800.0
2008-07-30 11:00:00,25.61,25.65,25.58,25.64,220200.0,15.1312,15.1548,15.1135,15.1489,220200.0
2008-07-30 11:05:00,25.64,25.67,25.63,25.66,121200.0,15.1489,15.1666,15.143,15.1607,121200.0
2008-07-30 11:10:00,25.66,25.66,25.61,25.62,161000.0,15.1607,15.1607,15.1312,15.1371,161000.0
2008-07-30 11:15:00,25.63,25.64,25.6,25.61,93400.0,15.143,15.1489,15.1253,15.1312,93400.0
2008-07-30 11:20:00,25.61,25.65,25.59,25.64,177200.0,15.1312,15.1548,15.1194,15.1489,177200.0
2008-07-30 11:25:00,25.64,25.7,25.63,25.7,181600.0,15.1489,15.1844,15.143,15.1844,181600.0
2008-07-30 11:30:00,25.7,25.73,25.69,25.71,219600.0,15.1844,15.2021,15.1785,15.1903,219600.0
2008-07-30 11:35:00,25.71,25.73,25.7,25.7,126200.0,15.1903,15.2021,15.1844,15.1844,126200.0
2008-07-30 11:40:00,25.71,25.71,25.68,25.71,141800.0,15.1903,15.1903,15.1726,15.1903,141800.0
2008-07-30 11:45:00,25.71,25.72,25.7,25.7,108400.0,15.1903,15.1962,15.1844,15.1844,108400.0
2008-07-30 11:50:00,25.71,25.74,25.69,25.73,169800.0,15.1903,15.208,15.1785,15.2021,169800.0
2008-07-30 11:55:00,25.73,25.74,25.7,25.7,181200.0,15.2021,15.208,15.1844,15.1844,181200.0
2008-07-30 12:00:00,25.7,25.71,25.68,25.7,217800.0,15.1844,15.1903,15.1726,15.1844,217800.0
2008-07-30 12:05:00,25.7,25.72,25.68,25.72,147800.0,15.1844,15.1962,15.1726,15.1962,147800.0
2008-07-30 12:10:00,25.72,25.73,25.68,25.71,197000.0,15.1962,15.2021,15.1726,15.1903,197000.0
2008-07-30 12:15:00,25.72,25.75,25.71,25.71,120000.0,15.1962,15.2139,15.1903,15.1903,120000.0
2008-07-30 12:20:00,25.71,25.75,25.71,25.75,111000.0,15.1903,15.2139,15.1903,15.2139,111000.0
2008-07-30 12:25:00,25.74,25.74,25.7,25.71,111600.0,15.208,15.208,15.1844,15.1903,111600.0
2008-07-30 12:30:00,25.71,25.72,25.7,25.72,88400.0,15.1903,15.1962,15.1844,15.1962,88400.0
2008-07-30 12:35:00,25.72,25.72,25.69,25.69,150800.0,15.1962,15.1962,15.1785,15.1785,150800.0
2008-07-30 12:40:00,25.69,25.72,25.69,25.71,146800.0,15.1785,15.1962,15.1785,15.1903,146800.0
2008-07-30 12:45:00,25.71,25.72,25.67,25.68,157600.0,15.1903,15.1962,15.1666,15.1726,157600.0
2008-07-30 12:50:00,25.68,25.71,25.68,25.71,107400.0,15.1726,15.1903,15.1726,15.1903,107400.0
2008-07-30 12:55:00,25.7,25.74,25.7,25.73,58600.0,15.1844,15.208,15.1844,15.2021,58600.0
2008-07-30 13:00:00,25.73,25.73,25.68,25.68,115000.0,15.2021,15.2021,15.1726,15.1726,115000.0
2008-07-30 13:05:00,25.68,25.7,25.67,25.68,138600.0,15.1726,15.1844,15.1666,15.1726,138600.0
2008-07-30 13:10:00,25.68,25.69,25.64,25.64,236600.0,15.1726,15.1785,15.1489,15.1489,236600.0
2008-07-30 13:15:00,25.65,25.66,25.64,25.66,200400.0,15.1548,15.1607,15.1489,15.1607,200400.0
2008-07-30 13:20:00,25.66,25.7,25.65,25.7,169400.0,15.1607,15.1844,15.1548,15.1844,169400.0
2008-07-30 13:25:00,25.7,25.74,25.68,25.71,299600.0,15.1844,15.208,15.1726,15.1903,299600.0
2008-07-30 13:30:00,25.72,25.72,25.68,25.7,147200.0,15.1962,15.1962,15.1726,15.1844,147200.0
2008-07-30 13:35:00,25.7,25.71,25.65,25.65,259600.0,15.1844,15.1903,15.1548,15.1548,259600.0
2008-07-30 13:40:00,25.65,25.65,25.6,25.61,259000.0,15.1548,15.1548,15.1253,15.1312,259000.0
2008-07-30 13:45:00,25.61,25.61,25.58,25.58,395000.0,15.1312,15.1312,15.1135,15.1135,395000.0
2008-07-30 13:50:00,25.58,25.59,25.54,25.54,254600.0,15.1135,15.1194,15.0898,15.0898,254600.0
2008-07-30 13:55:00,25.54,25.57,25.53,25.57,170600.0,15.0898,15.1076,15.0839,15.1076,170600.0
2008-07-30 14:00:00,25.57,25.61,25.57,25.6,276400.0,15.1076,15.1312,15.1076,15.1253,276400.0
2008-07-30 14:05:00,25.6,25.6,25.57,25.57,273600.0,15.1253,15.1253,15.1076,15.1076,273600.0
2008-07-30 14:10:00,25.57,25.58,25.54,25.55,313200.0,15.1076,15.1135,15.0898,15.0957,313200.0
2008-07-30 14:15:00,25.56,25.56,25.52,25.53,333800.0,15.1017,15.1017,15.078,15.0839,333800.0
2008-07-30 14:20:00,25.53,25.54,25.5,25.51,285600.0,15.0839,15.0898,15.0662,15.0721,285600.0
2008-07-30 14:25:00,25.52,25.54,25.5,25.52,164400.0,15.078,15.0898,15.0662,15.078,164400.0
2008-07-30 14:30:00,25.52,25.57,25.52,25.56,210000.0,15.078,15.1076,15.078,15.1017,210000.0
2008-07-30 14:35:00,25.56,25.61,25.56,25.61,212800.0,15.1017,15.1312,15.1017,15.1312,212800.0
2008-07-30 14:40:00,25.61,25.63,25.61,25.61,154200.0,15.1312,15.143,15.1312,15.1312,154200.0
2008-07-30 14:45:00,25.61,25.62,25.57,25.57,197400.0,15.1312,15.1371,15.1076,15.1076,197400.0
2008-07-30 14:50:00,25.57,25.58,25.55,25.57,202800.0,15.1076,15.1135,15.0957,15.1076,202800.0
2008-07-30 14:55:00,25.57,25.57,25.55,25.56,122800.0,15.1076,15.1076,15.0957,15.1017,122800.0
2008-07-30 15:00:00,25.55,25.57,25.52,25.53,181800.0,15.0957,15.1076,15.078,15.0839,181800.0
2008-07-30 15:05:00,25.53,25.55,25.53,25.54,250600.0,15.0839,15.0957,15.0839,15.0898,250600.0
2008-07-30 15:10:00,25.54,25.56,25.54,25.55,161600.0,15.0898,15.1017,15.0898,15.0957,161600.0
2008-07-30 15:15:00,25.56,25.56,25.54,25.54,130200.0,15.1017,15.1017,15.0898,15.0898,130200.0
2008-07-30 15:20:00,25.54,25.61,25.54,25.6,222200.0,15.0898,15.1312,15.0898,15.1253,222200.0
2008-07-30 15:25:00,25.59,25.63,25.59,25.63,238200.0,15.1194,15.143,15.1194,15.143,238200.0
2008-07-30 15:30:00,25.63,25.66,25.63,25.64,340000.0,15.143,15.1607,15.143,15.1489,340000.0
2008-07-30 15:35:00,25.64,25.7,25.63,25.7,265000.0,15.1489,15.1844,15.143,15.1844,265000.0
2008-07-30 15:40:00,25.7,25.7,25.64,25.68,525600.0,15.1844,15.1844,15.1489,15.1726,525600.0
2008-07-30 15:45:00,25.67,25.68,25.65,25.66,396400.0,15.1666,15.1726,15.1548,15.1607,396400.0
2008-07-30 15:50:00,25.66,25.67,25.63,25.64,504200.0,15.1607,15.1666,15.143,15.1489,504200.0
2008-07-30 15:55:00,25.64,25.65,25.62,25.64,606400.0,15.1489,15.1548,15.1371,15.1489,606400.0
2008-07-31 09:30:00,25.75,25.93,25.67,25.79,754200.0,15.2139,15.3203,15.1666,15.2375,754200.0
2008-07-31 09:35:00,25.8,25.91,25.8,25.83,521600.0,15.2435,15.3084,15.2435,15.2612,521600.0
2008-07-31 09:40:00,25.83,25.85,25.75,25.77,388800.0,15.2612,15.273,15.2139,15.2257,388800.0
2008-07-31 09:45:00,25.78,25.84,25.75,25.77,295200.0,15.2316,15.2671,15.2139,15.2257,295200.0
2008-07-31 09:50:00,25.77,25.83,25.76,25.83,247800.0,15.2257,15.2612,15.2198,15.2612,247800.0
2008-07-31 09:55:00,25.82,25.83,25.76,25.79,245800.0,15.2553,15.2612,15.2198,15.2375,245800.0
2008-07-31 10:00:00,25.79,25.81,25.68,25.69,253800.0,15.2375,15.2494,15.1726,15.1785,253800.0
2008-07-31 10:05:00,25.69,25.73,25.69,25.7,335000.0,15.1785,15.2021,15.1785,15.1844,335000.0
2008-07-31 10:10:00,25.7,25.77,25.68,25.76,226200.0,15.1844,15.2257,15.1726,15.2198,226200.0
2008-07-31 10:15:00,25.76,25.78,25.72,25.72,266800.0,15.2198,15.2316,15.1962,15.1962,266800.0
2008-07-31 10:20:00,25.72,25.73,25.68,25.69,212800.0,15.1962,15.2021,15.1726,15.1785,212800.0
2008-07-31 10:25:00,25.69,25.72,25.68,25.68,231800.0,15.1785,15.1962,15.1726,15.1726,231800.0
2008-07-31 10:30:00,25.68,25.73,25.68,25.72,235000.0,15.1726,15.2021,15.1726,15.1962,235000.0
2008-07-31 10:35:00,25.72,25.73,25.67,25.73,282000.0,15.1962,15.2021,15.1666,15.2021,282000.0
2008-07-31 10:40:00,25.73,25.73,25.7,25.72,204800.0,15.2021,15.2021,15.1844,15.1962,204800.0
2008-07-31 10:45:00,25.73,25.75,25.71,25.73,193800.0,15.2021,15.2139,15.1903,15.2021,193800.0
2008-07-31 10:50:00,25.73,25.74,25.7,25.73,134800.0,15.2021,15.208,15.1844,15.2021,134800.0
2008-07-31 10:55:00,25.73,25.74,25.71,25.72,189800.0,15.2021,15.208,15.1903,15.1962,189800.0
2008-07-31 11:00:00,25.72,25.73,25.7,25.71,96400.0,15.1962,15.2021,15.1844,15.1903,96400.0
2008-07-31 11:05:00,25.71,25.71,25.68,25.7,185400.0,15.1903,15.1903,15.1726,15.1844,185400.0
2008-07-31 11:10:00,25.7,25.71,25.68,25.68,87000.0,15.1844,15.1903,15.1726,15.1726,87000.0
2008-07-31 11:15:00,25.68,25.68,25.65,25.67,131600.0,15.1726,15.1726,15.1548,15.1666,131600.0
2008-07-31 11:20:00,25.67,25.7,25.67,25.69,214200.0,15.1666,15.1844,15.1666,15.1785,214200.0
2008-07-31 11:25:00,25.68,25.71,25.66,25.66,171000.0,15.1726,15.1903,15.1607,15.1607,171000.0
2008-07-31 11:30:00,25.67,25.72,25.65,25.66,207000.0,15.1666,15.1962,15.1548,15.1607,207000.0
2008-07-31 11:35:00,25.67,25.67,25.63,25.65,237400.0,15.1666,15.1666,15.143,15.1548,237400.0
2008-07-31 11:40:00,25.65,25.67,25.64,25.66,150200.0,15.1548,15.1666,15.1489,15.1607,150200.0
2008-07-31 11:45:00,25.66,25.68,25.65,25.66,154800.0,15.1607,15.1726,15.1548,15.1607,154800.0
2008-07-31 11:50:00,25.66,25.68,25.65,25.67,183000.0,15.1607,15.1726,15.1548,15.1666,183000.0
2008-07-31 11:55:00,25.66,25.69,25.66,25.68,156200.0,15.1607,15.1785,15.1607,15.1726,156200.0
2008-07-31 12:00:00,25.68,25.71,25.68,25.7,126600.0,15.1726,15.1903,15.1726,15.1844,126600.0
2008-07-31 12:05:00,25.7,25.71,25.67,25.67,342000.0,15.1844,15.1903,15.1666,15.1666,342000.0
2008-07-31 12:10:00,25.67,25.69,25.67,25.68,149800.0,15.1666,15.1785,15.1666,15.1726,149800.0
2008-07-31 12:15:00,25.68,25.68,25.62,25.64,429200.0,15.1726,15.1726,15.1371,15.1489,429200.0
2008-07-31 12:20:00,25.64,25.68,25.64,25.65,578400.0,15.1489,15.1726,15.1489,15.1548,578400.0
2008-07-31 12:25:00,25.65,25.68,25.61,25.64,280000.0,15.1548,15.1726,15.1312,15.1489,280000.0
2008-07-31 12:30:00,25.64,25.67,25.62,25.65,495200.0,15.1489,15.1666,15.1371,15.1548,495200.0
2008-07-31 12:35:00,25.65,25.68,25.63,25.68,181000.0,15.1548,15.1726,15.143,15.1726,181000.0
2008-07-31 12:40:00,25.68,25.72,25.66,25.71,170600.0,15.1726,15.1962,15.1607,15.1903,170600.0
2008-07-31 12:45:00,25.72,25.73,25.71,25.71,171200.0,15.1962,15.2021,15.1903,15.1903,171200.0
2008-07-31 12:50:00,25.72,25.72,25.7,25.7,228600.0,15.1962,15.1962,15.1844,15.1844,228600.0
2008-07-31 12:55:00,25.7,25.71,25.68,25.69,172200.0,15.1844,15.1903,15.1726,15.1785,172200.0
2008-07-31 13:00:00,25.69,25.71,25.68,25.69,427200.0,15.1785,15.1903,15.1726,15.1785,427200.0
2008-07-31 13:05:00,25.69,25.7,25.68,25.69,188800.0,15.1785,15.1844,15.1726,15.1785,188800.0
2008-07-31 13:10:00,25.69,25.71,25.68,25.7,209200.0,15.1785,15.1903,15.1726,15.1844,209200.0
2008-07-31 13:15:00,25.7,25.72,25.69,25.7,366800.0,15.1844,15.1962,15.1785,15.1844,366800.0
2008-07-31 13:20:00,25.7,25.7,25.67,25.68,268800.0,15.1844,15.1844,15.1666,15.1726,268800.0
2008-07-31 13:25:00,25.68,25.7,25.67,25.69,137200.0,15.1726,15.1844,15.1666,15.1785,137200.0
2008-07-31 13:30:00,25.69,25.71,25.69,25.71,100400.0,15.1785,15.1903,15.1785,15.1903,100400.0
2008-07-31 13:35:00,25.71,25.72,25.7,25.72,87600.0,15.1903,15.1962,15.1844,15.1962,87600.0
2008-07-31 13:40:00,25.72,25.73,25.7,25.72,161600.0,15.1962,15.2021,15.1844,15.1962,161600.0
2008-07-31 13:45:00,25.72,25.72,25.68,25.7,60600.0,15.1962,15.1962,15.1726,15.1844,60600.0
2008-07-31 13:50:00,25.7,25.71,25.68,25.69,72400.0,15.1844,15.1903,15.1726,15.1785,72400.0
2008-07-31 13:55:00,25.68,25.69,25.66,25.67,130200.0,15.1726,15.1785,15.1607,15.1666,130200.0
2008-07-31 14:00:00,25.68,25.68,25.66,25.68,172400.0,15.1726,15.1726,15.1607,15.1726,172400.0
2008-07-31 14:05:00,25.68,25.71,25.67,25.7,115800.0,15.1726,15.1903,15.1666,15.1844,115800.0
2008-07-31 14:10:00,25.71,25.72,25.7,25.72,76400.0,15.1903,15.1962,15.1844,15.1962,76400.0
2008-07-31 14:15:00,25.72,25.78,25.72,25.75,228400.0,15.1962,15.2316,15.1962,15.2139,228400.0
2008-07-31 14:20:00,25.75,25.77,25.74,25.74,138000.0,15.2139,15.2257,15.208,15.208,138000.0
2008-07-31 14:25:00,25.74,25.75,25.72,25.74,166600.0,15.208,15.2139,15.1962,15.208,166600.0
2008-07-31 14:30:00,25.75,25.78,25.74,25.77,115600.0,15.2139,15.2316,15.208,15.2257,115600.0
2008-07-31 14:35:00,25.77,25.81,25.77,25.8,202000.0,15.2257,15.2494,15.2257,15.2435,202000.0
2008-07-31 14:40:00,25.8,25.81,25.78,25.8,130400.0,15.2435,15.2494,15.2316,15.2435,130400.0
2008-07-31 14:45:00,25.8,25.8,25.78,25.8,119200.0,15.2435,15.2435,15.2316,15.2435,119200.0
2008-07-31 14:50:00,25.8,25.8,25.76,25.76,134800.0,15.2435,15.2435,15.2198,15.2198,134800.0
2008-07-31 14:55:00,25.76,25.78,25.75,25.78,171000.0,15.2198,15.2316,15.2139,15.2316,171000.0
2008-07-31 15:00:00,25.78,25.82,25.78,25.79,171800.0,15.2316,15.2553,15.2316,15.2375,171800.0
2008-07-31 15:05:00,25.79,25.82,25.79,25.82,184000.0,15.2375,15.2553,15.2375,15.2553,184000.0
2008-07-31 15:10:00,25.82,25.86,25.8,25.86,258600.0,15.2553,15.2789,15.2435,15.2789,258600.0
2008-07-31 15:15:00,25.86,25.87,25.83,25.84,255400.0,15.2789,15.2848,15.2612,15.2671,255400.0
2008-07-31 15:20:00,25.84,25.86,25.83,25.86,236000.0,15.2671,15.2789,15.2612,15.2789,236000.0
2008-07-31 15:25:00,25.86,25.88,25.86,25.86,214800.0,15.2789,15.2907,15.2789,15.2789,214800.0
2008-07-31 15:30:00,25.86,25.86,25.82,25.82,370200.0,15.2789,15.2789,15.2553,15.2553,370200.0
2008-07-31 15:35:00,25.83,25.85,25.81,25.81,328800.0,15.2612,15.273,15.2494,15.2494,328800.0
2008-07-31 15:40:00,25.81,25.83,25.78,25.78,493000.0,15.2494,15.2612,15.2316,15.2316,493000.0
2008-07-31 15:45:00,25.79,25.79,25.74,25.74,672400.0,15.2375,15.2375,15.208,15.208,672400.0
2008-07-31 15:50:00,25.74,25.74,25.69,25.7,597200.0,15.208,15.208,15.1785,15.1844,597200.0
2008-07-31 15:55:00,25.71,25.75,25.69,25.75,951400.0,15.1903,15.2139,15.1785,15.2139,951400.0
2008-08-01 09:30:00,25.75,26.09,25.75,26.08,687000.0,15.2139,15.4148,15.2139,15.4089,687000.0
2008-08-01 09:35:00,26.08,26.16,25.99,26.13,686000.0,15.4089,15.4562,15.3557,15.4384,686000.0
2008-08-01 09:40:00,26.13,26.25,26.13,26.24,1095600.0,15.4384,15.5093,15.4384,15.5034,1095600.0
2008-08-01 09:45:00,26.24,26.33,26.23,26.33,1001600.0,15.5034,15.5566,15.4975,15.5566,1001600.0
2008-08-01 09:50:00,26.33,26.34,26.23,26.28,790000.0,15.5566,15.5625,15.4975,15.5271,790000.0
2008-08-01 09:55:00,26.28,26.41,26.25,26.41,845600.0,15.5271,15.6039,15.5093,15.6039,845600.0
2008-08-01 10:00:00,26.4,26.43,26.34,26.41,634200.0,15.598,15.6157,15.5625,15.6039,634200.0
2008-08-01 10:05:00,26.41,26.45,26.29,26.3,711200.0,15.6039,15.6275,15.533,15.5389,711200.0
2008-08-01 10:10:00,26.29,26.33,26.29,26.33,494600.0,15.533,15.5566,15.533,15.5566,494600.0
2008-08-01 10:15:00,26.33,26.33,26.27,26.29,481800.0,15.5566,15.5566,15.5211,15.533,481800.0
2008-08-01 10:20:00,26.29,26.36,26.29,26.34,573000.0,15.533,15.5743,15.533,15.5625,573000.0
2008-08-01 10:25:00,26.33,26.39,26.32,26.38,244200.0,15.5566,15.592,15.5507,15.5861,244200.0
2008-08-01 10:30:00,26.38,26.43,26.36,26.41,422600.0,15.5861,15.6157,15.5743,15.6039,422600.0
2008-08-01 10:35:00,26.41,26.45,26.38,26.44,349000.0,15.6039,15.6275,15.5861,15.6216,349000.0
2008-08-01 10:40:00,26.44,26.46,26.37,26.38,231200.0,15.6216,15.6334,15.5802,15.5861,231200.0
2008-08-01 10:45:00,26.38,26.45,26.37,26.43,255200.0,15.5861,15.6275,15.5802,15.6157,255200.0
2008-08-01 10:50:00,26.43,26.43,26.38,26.4,244400.0,15.6157,15.6157,15.5861,15.598,244400.0
2008-08-01 10:55:00,26.4,26.43,26.39,26.41,337600.0,15.598,15.6157,15.592,15.6039,337600.0
2008-08-01 11:00:00,26.42,26.43,26.4,26.41,332800.0,15.6098,15.6157,15.598,15.6039,332800.0
2008-08-01 11:05:00,26.41,26.46,26.4,26.41,309800.0,15.6039,15.6334,15.598,15.6039,309800.0
2008-08-01 11:10:00,26.41,26.41,26.34,26.36,247800.0,15.6039,15.6039,15.5625,15.5743,247800.0
2008-08-01 11:15:00,26.36,26.43,26.32,26.41,322600.0,15.5743,15.6157,15.5507,15.6039,322600.0
2008-08-01 11:20:00,26.41,26.43,26.4,26.43,291600.0,15.6039,15.6157,15.598,15.6157,291600.0
2008-08-01 11:25:00,26.43,26.43,26.38,26.38,184200.0,15.6157,15.6157,15.5861,15.5861,184200.0
2008-08-01 11:30:00,26.37,26.43,26.37,26.41,295200.0,15.5802,15.6157,15.5802,15.6039,295200.0
2008-08-01 11:35:00,26.41,26.42,26.36,26.42,288000.0,15.6039,15.6098,15.5743,15.6098,288000.0
2008-08-01 11:40:00,26.42,26.43,26.4,26.43,256600.0,15.6098,15.6157,15.598,15.6157,256600.0
2008-08-01 11:45:00,26.43,26.44,26.41,26.41,162000.0,15.6157,15.6216,15.6039,15.6039,162000.0
2008-08-01 11:50:00,26.41,26.42,26.4,26.41,184000.0,15.6039,15.6098,15.598,15.6039,184000.0
2008-08-01 11:55:00,26.41,26.42,26.4,26.4,161200.0,15.6039,15.6098,15.598,15.598,161200.0
2008-08-01 12:00:00,26.4,26.42,26.39,26.4,209200.0,15.598,15.6098,15.592,15.598,209200.0
2008-08-01 12:05:00,26.4,26.43,26.39,26.42,209000.0,15.598,15.6157,15.592,15.6098,209000.0
2008-08-01 12:10:00,26.42,26.44,26.41,26.43,127600.0,15.6098,15.6216,15.6039,15.6157,127600.0
2008-08-01 12:15:00,26.43,26.43,26.42,26.43,149000.0,15.6157,15.6157,15.6098,15.6157,149000.0
2008-08-01 12:20:00,26.42,26.46,26.42,26.46,259800.0,15.6098,15.6334,15.6098,15.6334,259800.0
2008-08-01 12:25:00,26.45,26.49,26.45,26.47,266000.0,15.6275,15.6511,15.6275,15.6393,266000.0
2008-08-01 12:30:00,26.47,26.48,26.45,26.48,285600.0,15.6393,15.6452,15.6275,15.6452,285600.0
2008-08-01 12:35:00,26.48,26.5,26.46,26.49,253600.0,15.6452,15.657,15.6334,15.6511,253600.0
2008-08-01 12:40:00,26.49,26.56,26.49,26.55,456200.0,15.6511,15.6925,15.6511,15.6866,456200.0
2008-08-01 12:45:00,26.55,26.58,26.54,26.56,572600.0,15.6866,15.7043,15.6807,15.6925,572600.0
2008-08-01 12:50:00,26.56,26.56,26.46,26.5,481200.0,15.6925,15.6925,15.6334,15.657,481200.0
2008-08-01 12:55:00,26.5,26.51,26.48,26.49,368000.0,15.657,15.6629,15.6452,15.6511,368000.0
2008-08-01 13:00:00,26.49,26.51,26.49,26.5,160600.0,15.6511,15.6629,15.6511,15.657,160600.0
2008-08-01 13:05:00,26.5,26.51,26.47,26.47,326200.0,15.657,15.6629,15.6393,15.6393,326200.0
2008-08-01 13:10:00,26.47,26.48,26.47,26.47,275400.0,15.6393,15.6452,15.6393,15.6393,275400.0
2008-08-01 13:15:00,26.48,26.49,26.47,26.49,560400.0,15.6452,15.6511,15.6393,15.6511,560400.0
2008-08-01 13:20:00,26.49,26.5,26.46,26.49,249400.0,15.6511,15.657,15.6334,15.6511,249400.0
2008-08-01 13:25:00,26.49,26.51,26.48,26.51,272400.0,15.6511,15.6629,15.6452,15.6629,272400.0
2008-08-01 13:30:00,26.51,26.53,26.49,26.5,324400.0,15.6629,15.6748,15.6511,15.657,324400.0
2008-08-01 13:35:00,26.5,26.5,26.48,26.48,279000.0,15.657,15.657,15.6452,15.6452,279000.0
2008-08-01 13:40:00,26.48,26.5,26.47,26.5,371200.0,15.6452,15.657,15.6393,15.657,371200.0
2008-08-01 13:45:00,26.5,26.51,26.49,26.5,523000.0,15.657,15.6629,15.6511,15.657,523000.0
2008-08-01 13:50:00,26.49,26.51,26.49,26.5,303200.0,15.6511,15.6629,15.6511,15.657,303200.0
2008-08-01 13:55:00,26.5,26.5,26.49,26.5,145600.0,15.657,15.657,15.6511,15.657,145600.0
2008-08-01 14:00:00,26.5,26.53,26.49,26.51,527000.0,15.657,15.6748,15.6511,15.6629,527000.0
2008-08-01 14:05:00,26.51,26.54,26.49,26.51,300600.0,15.6629,15.6807,15.6511,15.6629,300600.0
2008-08-01 14:10:00,26.5,26.52,26.5,26.51,204400.0,15.657,15.6689,15.657,15.6629,204400.0
2008-08-01 14:15:00,26.5,26.55,26.5,26.53,263200.0,15.657,15.6866,15.657,15.6748,263200.0
2008-08-01 14:20:00,26.53,26.53,26.5,26.5,162800.0,15.6748,15.6748,15.657,15.657,162800.0
2008-08-01 14:25:00,26.5,26.52,26.5,26.51,110200.0,15.657,15.6689,15.657,15.6629,110200.0
2008-08-01 14:30:00,26.51,26.52,26.5,26.51,148400.0,15.6629,15.6689,15.657,15.6629,148400.0
2008-08-01 14:35:00,26.51,26.51,26.5,26.5,280600.0,15.6629,15.6629,15.657,15.657,280600.0
2008-08-01 14:40:00,26.5,26.54,26.5,26.54,298200.0,15.657,15.6807,15.657,15.6807,298200.0
2008-08-01 14:45:00,26.53,26.54,26.5,26.51,218200.0,15.6748,15.6807,15.657,15.6629,218200.0
2008-08-01 14:50:00,26.5,26.51,26.5,26.5,457000.0,15.657,15.6629,15.657,15.657,457000.0
2008-08-01 14:55:00,26.5,26.5,26.49,26.5,494800.0,15.657,15.657,15.6511,15.657,494800.0
2008-08-01 15:00:00,26.5,26.52,26.49,26.5,557800.0,15.657,15.6689,15.6511,15.657,557800.0
2008-08-01 15:05:00,26.5,26.5,26.5,26.5,557600.0,15.657,15.657,15.657,15.657,557600.0
2008-08-01 15:10:00,26.5,26.52,26.5,26.5,184400.0,15.657,15.6689,15.657,15.657,184400.0
2008-08-01 15:15:00,26.5,26.52,26.5,26.52,247000.0,15.657,15.6689,15.657,15.6689,247000.0
2008-08-01 15:20:00,26.51,26.52,26.5,26.5,191600.0,15.6629,15.6689,15.657,15.657,191600.0
2008-08-01 15:25:00,26.5,26.53,26.5,26.53,589800.0,15.657,15.6748,15.657,15.6748,589800.0
2008-08-01 15:30:00,26.53,26.58,26.52,26.56,383600.0,15.6748,15.7043,15.6689,15.6925,383600.0
2008-08-01 15:35:00,26.56,26.57,26.55,26.56,385000.0,15.6925,15.6984,15.6866,15.6925,385000.0
2008-08-01 15:40:00,26.57,26.61,26.55,26.59,752200.0,15.6984,15.722,15.6866,15.7102,752200.0
2008-08-01 15:45:00,26.59,26.59,26.55,26.58,689600.0,15.7102,15.7102,15.6866,15.7043,689600.0
2008-08-01 15:50:00,26.58,26.59,26.56,26.59,795600.0,15.7043,15.7102,15.6925,15.7102,795600.0
2008-08-01 15:55:00,26.59,26.59,26.55,26.58,1698800.0,15.7102,15.7102,15.6866,15.7043,1698800.0
2008-08-04 09:30:00,26.56,26.73,26.45,26.56,404800.0,15.6925,15.7929,15.6275,15.6925,404800.0
2008-08-04 09:35:00,26.55,26.61,26.52,26.58,266600.0,15.6866,15.722,15.6689,15.7043,266600.0
2008-08-04 09:40:00,26.58,26.6,26.54,26.57,262400.0,15.7043,15.7161,15.6807,15.6984,262400.0
2008-08-04 09:45:00,26.57,26.6,26.5,26.6,228200.0,15.6984,15.7161,15.657,15.7161,228200.0
2008-08-04 09:50:00,26.6,26.62,26.53,26.55,204600.0,15.7161,15.7279,15.6748,15.6866,204600.0
2008-08-04 09:55:00,26.55,26.6,26.54,26.59,129800.0,15.6866,15.7161,15.6807,15.7102,129800.0
2008-08-04 10:00:00,26.59,26.61,26.53,26.58,261600.0,15.7102,15.722,15.6748,15.7043,261600.0
2008-08-04 10:05:00,26.59,26.59,26.55,26.57,248600.0,15.7102,15.7102,15.6866,15.6984,248600.0
2008-08-04 10:10:00,26.57,26.59,26.5,26.58,356400.0,15.6984,15.7102,15.657,15.7043,356400.0
2008-08-04 10:15:00,26.58,26.59,26.51,26.52,157200.0,15.7043,15.7102,15.6629,15.6689,157200.0
2008-08-04 10:20:00,26.52,26.54,26.5,26.5,213400.0,15.6689,15.6807,15.657,15.657,213400.0
2008-08-04 10:25:00,26.5,26.53,26.5,26.53,143800.0,15.657,15.6748,15.657,15.6748,143800.0
2008-08-04 10:30:00,26.53,26.53,26.49,26.52,383400.0,15.6748,15.6748,15.6511,15.6689,383400.0
2008-08-04 10:35:00,26.52,26.53,26.47,26.47,229200.0,15.6689,15.6748,15.6393,15.6393,229200.0
2008-08-04 10:40:00,26.47,26.52,26.47,26.51,217400.0,15.6393,15.6689,15.6393,15.6629,217400.0
2008-08-04 10:45:00,26.51,26.55,26.49,26.53,243000.0,15.6629,15.6866,15.6511,15.6748,243000.0
2008-08-04 10:50:00,26.53,26.55,26.53,26.55,181000.0,15.6748,15.6866,15.6748,15.6866,181000.0
2008-08-04 10:55:00,26.55,26.55,26.53,26.53,214400.0,15.6866,15.6866,15.6748,15.6748,214400.0
2008-08-04 11:00:00,26.53,26.55,26.53,26.55,159400.0,15.6748,15.6866,15.6748,15.6866,159400.0
2008-08-04 11:05:00,26.56,26.58,26.55,26.57,140400.0,15.6925,15.7043,15.6866,15.6984,140400.0
2008-08-04 11:10:00,26.58,26.64,26.57,26.64,312800.0,15.7043,15.7398,15.6984,15.7398,312800.0
2008-08-04 11:15:00,26.63,26.66,26.61,26.64,277200.0,15.7338,15.7516,15.722,15.7398,277200.0
2008-08-04 11:20:00,26.64,26.66,26.62,26.66,171400.0,15.7398,15.7516,15.7279,15.7516,171400.0
2008-08-04 11:25:00,26.66,26.71,26.65,26.65,312800.0,15.7516,15.7811,15.7457,15.7457,312800.0
2008-08-04 11:30:00,26.65,26.78,26.63,26.77,323600.0,15.7457,15.8225,15.7338,15.8166,323600.0
2008-08-04 11:35:00,26.77,26.8,26.74,26.8,268600.0,15.8166,15.8343,15.7988,15.8343,268600.0
2008-08-04 11:40:00,26.8,26.81,26.75,26.75,257600.0,15.8343,15.8402,15.8047,15.8047,257600.0
2008-08-04 11:45:00,26.76,26.77,26.74,26.77,151800.0,15.8107,15.8166,15.7988,15.8166,151800.0
2008-08-04 11:50:00,26.76,26.78,26.73,26.77,209400.0,15.8107,15.8225,15.7929,15.8166,209400.0
2008-08-04 11:55:00,26.76,26.81,26.75,26.81,164600.0,15.8107,15.8402,15.8047,15.8402,164600.0
2008-08-04 12:00:00,26.81,26.82,26.78,26.78,162800.0,15.8402,15.8461,15.8225,15.8225,162800.0
2008-08-04 12:05:00,26.78,26.83,26.75,26.83,152200.0,15.8225,15.852,15.8047,15.852,152200.0
2008-08-04 12:10:00,26.82,26.85,26.82,26.85,250000.0,15.8461,15.8638,15.8461,15.8638,250000.0
2008-08-04 12:15:00,26.85,26.86,26.83,26.86,142600.0,15.8638,15.8697,15.852,15.8697,142600.0
2008-08-04 12:20:00,26.86,26.86,26.82,26.82,158400.0,15.8697,15.8697,15.8461,15.8461,158400.0
2008-08-04 12:25:00,26.83,26.85,26.83,26.84,131400.0,15.852,15.8638,15.852,15.8579,131400.0
2008-08-04 12:30:00,26.84,26.85,26.81,26.83,200800.0,15.8579,15.8638,15.8402,15.852,200800.0
2008-08-04 12:35:00,26.83,26.83,26.81,26.83,144600.0,15.852,15.852,15.8402,15.852,144600.0
2008-08-04 12:40:00,26.83,26.84,26.82,26.84,334600.0,15.852,15.8579,15.8461,15.8579,334600.0
2008-08-04 12:45:00,26.84,26.85,26.83,26.85,307400.0,15.8579,15.8638,15.852,15.8638,307400.0
2008-08-04 12:50:00,26.85,26.88,26.85,26.88,203200.0,15.8638,15.8816,15.8638,15.8816,203200.0
2008-08-04 12:55:00,26.87,26.88,26.82,26.85,101600.0,15.8756,15.8816,15.8461,15.8638,101600.0
2008-08-04 13:00:00,26.85,26.86,26.83,26.86,117800.0,15.8638,15.8697,15.852,15.8697,117800.0
2008-08-04 13:05:00,26.86,26.86,26.84,26.86,137200.0,15.8697,15.8697,15.8579,15.8697,137200.0
2008-08-04 13:10:00,26.85,26.89,26.85,26.89,153400.0,15.8638,15.8875,15.8638,15.8875,153400.0
2008-08-04 13:15:00,26.89,26.9,26.87,26.88,148600.0,15.8875,15.8934,15.8756,15.8816,148600.0
2008-08-04 13:20:00,26.88,26.89,26.85,26.86,127800.0,15.8816,15.8875,15.8638,15.8697,127800.0
2008-08-04 13:25:00,26.85,26.86,26.85,26.85,112200.0,15.8638,15.8697,15.8638,15.8638,112200.0
2008-08-04 13:30:00,26.85,26.86,26.81,26.82,97400.0,15.8638,15.8697,15.8402,15.8461,97400.0
2008-08-04 13:35:00,26.82,26.86,26.82,26.86,161200.0,15.8461,15.8697,15.8461,15.8697,161200.0
2008-08-04 13:40:00,26.87,26.88,26.85,26.87,102200.0,15.8756,15.8816,15.8638,15.8756,102200.0
2008-08-04 13:45:00,26.87,26.88,26.85,26.85,102600.0,15.8756,15.8816,15.8638,15.8638,102600.0
2008-08-04 13:50:00,26.85,26.86,26.84,26.84,102200.0,15.8638,15.8697,15.8579,15.8579,102200.0
2008-08-04 13:55:00,26.84,26.86,26.84,26.86,146000.0,15.8579,15.8697,15.8579,15.8697,146000.0
2008-08-04 14:00:00,26.85,26.86,26.83,26.86,207000.0,15.8638,15.8697,15.852,15.8697,207000.0
2008-08-04 14:05:00,26.85,26.86,26.85,26.86,190400.0,15.8638,15.8697,15.8638,15.8697,190400.0
2008-08-04 14:10:00,26.86,26.89,26.85,26.88,342600.0,15.8697,15.8875,15.8638,15.8816,342600.0
2008-08-04 14:15:00,26.88,26.9,26.83,26.89,177800.0,15.8816,15.8934,15.852,15.8875,177800.0
2008-08-04 14:20:00,26.89,26.9,26.88,26.89,306000.0,15.8875,15.8934,15.8816,15.8875,306000.0
2008-08-04 14:25:00,26.89,26.96,26.89,26.96,895200.0,15.8875,15.9288,15.8875,15.9288,895200.0
2008-08-04 14:30:00,26.96,27.02,26.94,26.95,553800.0,15.9288,15.9643,15.917,15.9229,553800.0
2008-08-04 14:35:00,26.94,26.99,26.94,26.99,265400.0,15.917,15.9465,15.917,15.9465,265400.0
2008-08-04 14:40:00,26.99,27.02,26.98,27.0,295600.0,15.9465,15.9643,15.9406,15.9524,295600.0
2008-08-04 14:45:00,27.0,27.02,26.99,27.0,193000.0,15.9524,15.9643,15.9465,15.9524,193000.0
2008-08-04 14:50:00,26.99,27.02,26.99,27.0,220000.0,15.9465,15.9643,15.9465,15.9524,220000.0
2008-08-04 14:55:00,27.0,27.0,27.0,27.0,225600.0,15.9524,15.9524,15.9524,15.9524,225600.0
2008-08-04 15:00:00,27.0,27.0,26.98,27.0,231200.0,15.9524,15.9524,15.9406,15.9524,231200.0
2008-08-04 15:05:00,27.0,27.02,26.99,27.0,326400.0,15.9524,15.9643,15.9465,15.9524,326400.0
2008-08-04 15:10:00,27.0,27.0,26.99,27.0,250400.0,15.9524,15.9524,15.9465,15.9524,250400.0
2008-08-04 15:15:00,26.99,27.01,26.99,27.0,230800.0,15.9465,15.9584,15.9465,15.9524,230800.0
2008-08-04 15:20:00,27.0,27.01,26.96,27.0,537200.0,15.9524,15.9584,15.9288,15.9524,537200.0
2008-08-04 15:25:00,27.0,27.0,27.0,27.0,269000.0,15.9524,15.9524,15.9524,15.9524,269000.0
2008-08-04 15:30:00,27.0,27.04,26.99,27.04,450600.0,15.9524,15.9761,15.9465,15.9761,450600.0
2008-08-04 15:35:00,27.04,27.04,27.0,27.01,453400.0,15.9761,15.9761,15.9524,15.9584,453400.0
2008-08-04 15:40:00,27.01,27.01,26.95,27.0,873000.0,15.9584,15.9584,15.9229,15.9524,873000.0
2008-08-04 15:45:00,27.0,27.04,26.99,27.04,514400.0,15.9524,15.9761,15.9465,15.9761,514400.0
2008-08-04 15:50:00,27.03,27.04,26.98,27.0,1129400.0,15.9702,15.9761,15.9406,15.9524,1129400.0
2008-08-04 15:55:00,26.99,27.0,26.93,26.94,977600.0,15.9465,15.9524,15.9111,15.917,977600.0
2008-08-05 09:30:00,27.05,27.16,27.03,27.07,642400.0,15.982,16.047,15.9702,15.9938,642400.0
2008-08-05 09:35:00,27.07,27.17,27.07,27.17,502800.0,15.9938,16.0529,15.9938,16.0529,502800.0
2008-08-05 09:40:00,27.17,27.21,27.04,27.11,700000.0,16.0529,16.0765,15.9761,16.0174,700000.0
2008-08-05 09:45:00,27.11,27.16,27.1,27.1,203800.0,16.0174,16.047,16.0115,16.0115,203800.0
2008-08-05 09:50:00,27.1,27.11,27.05,27.06,223600.0,16.0115,16.0174,15.982,15.9879,223600.0
2008-08-05 09:55:00,27.06,27.14,27.05,27.13,180600.0,15.9879,16.0352,15.982,16.0293,180600.0
2008-08-05 10:00:00,27.13,27.16,27.1,27.11,347800.0,16.0293,16.047,16.0115,16.0174,347800.0
2008-08-05 10:05:00,27.12,27.13,27.1,27.11,217400.0,16.0233,16.0293,16.0115,16.0174,217400.0
2008-08-05 10:10:00,27.12,27.18,27.11,27.17,396600.0,16.0233,16.0588,16.0174,16.0529,396600.0
2008-08-05 10:15:00,27.18,27.22,27.16,27.22,320000.0,16.0588,16.0824,16.047,16.0824,320000.0
2008-08-05 10:20:00,27.21,27.24,27.19,27.24,317600.0,16.0765,16.0942,16.0647,16.0942,317600.0
2008-08-05 10:25:00,27.24,27.29,27.18,27.18,404600.0,16.0942,16.1238,16.0588,16.0588,404600.0
2008-08-05 10:30:00,27.18,27.27,27.18,27.25,137800.0,16.0588,16.112,16.0588,16.1002,137800.0
2008-08-05 10:35:00,27.25,27.28,27.24,27.27,167400.0,16.1002,16.1179,16.0942,16.112,167400.0
2008-08-05 10:40:00,27.27,27.3,27.27,27.29,325400.0,16.112,16.1297,16.112,16.1238,325400.0
2008-08-05 10:45:00,27.29,27.29,27.25,27.25,252000.0,16.1238,16.1238,16.1002,16.1002,252000.0
2008-08-05 10:50:00,27.25,27.31,27.24,27.3,389000.0,16.1002,16.1356,16.0942,16.1297,389000.0
2008-08-05 10:55:00,27.3,27.34,27.3,27.34,249400.0,16.1297,16.1533,16.1297,16.1533,249400.0
2008-08-05 11:00:00,27.34,27.38,27.32,27.32,486400.0,16.1533,16.177,16.1415,16.1415,486400.0
2008-08-05 11:05:00,27.32,27.33,27.24,27.26,382600.0,16.1415,16.1474,16.0942,16.1061,382600.0
2008-08-05 11:10:00,27.26,27.33,27.24,27.33,308200.0,16.1061,16.1474,16.0942,16.1474,308200.0
2008-08-05 11:15:00,27.33,27.36,27.27,27.31,345200.0,16.1474,16.1651,16.112,16.1356,345200.0
2008-08-05 11:20:00,27.31,27.33,27.28,27.28,303800.0,16.1356,16.1474,16.1179,16.1179,303800.0
2008-08-05 11:25:00,27.28,27.29,27.28,27.28,179200.0,16.1179,16.1238,16.1179,16.1179,179200.0
2008-08-05 11:30:00,27.29,27.32,27.28,27.3,164200.0,16.1238,16.1415,16.1179,16.1297,164200.0
2008-08-05 11:35:00,27.3,27.31,27.28,27.3,198800.0,16.1297,16.1356,16.1179,16.1297,198800.0
2008-08-05 11:40:00,27.3,27.31,27.28,27.3,273800.0,16.1297,16.1356,16.1179,16.1297,273800.0
2008-08-05 11:45:00,27.3,27.32,27.28,27.31,222600.0,16.1297,16.1415,16.1179,16.1356,222600.0
2008-08-05 11:50:00,27.31,27.31,27.29,27.31,224600.0,16.1356,16.1356,16.1238,16.1356,224600.0
2008-08-05 11:55:00,27.31,27.32,27.29,27.3,201200.0,16.1356,16.1415,16.1238,16.1297,201200.0
2008-08-05 12:00:00,27.3,27.31,27.25,27.28,217000.0,16.1297,16.1356,16.1002,16.1179,217000.0
2008-08-05 12:05:00,27.28,27.28,27.21,27.21,298000.0,16.1179,16.1179,16.0765,16.0765,298000.0
2008-08-05 12:10:00,27.21,27.26,27.21,27.25,168400.0,16.0765,16.1061,16.0765,16.1002,168400.0
2008-08-05 12:15:00,27.25,27.27,27.23,27.27,185400.0,16.1002,16.112,16.0883,16.112,185400.0
2008-08-05 12:20:00,27.27,27.29,27.25,27.28,216200.0,16.112,16.1238,16.1002,16.1179,216200.0
2008-08-05 12:25:00,27.28,27.3,27.28,27.29,182800.0,16.1179,16.1297,16.1179,16.1238,182800.0
2008-08-05 12:30:00,27.29,27.31,27.29,27.3,168600.0,16.1238,16.1356,16.1238,16.1297,168600.0
2008-08-05 12:35:00,27.3,27.3,27.28,27.29,142200.0,16.1297,16.1297,16.1179,16.1238,142200.0
2008-08-05 12:40:00,27.29,27.3,27.26,27.28,253000.0,16.1238,16.1297,16.1061,16.1179,253000.0
2008-08-05 12:45:00,27.28,27.3,27.25,27.25,265400.0,16.1179,16.1297,16.1002,16.1002,265400.0
2008-08-05 12:50:00,27.25,27.27,27.25,27.26,182200.0,16.1002,16.112,16.1002,16.1061,182200.0
2008-08-05 12:55:00,27.25,27.26,27.25,27.25,116000.0,16.1002,16.1061,16.1002,16.1002,116000.0
2008-08-05 13:00:00,27.25,27.28,27.25,27.27,204200.0,16.1002,16.1179,16.1002,16.112,204200.0
2008-08-05 13:05:00,27.27,27.28,27.27,27.28,147600.0,16.112,16.1179,16.112,16.1179,147600.0
2008-08-05 13:10:00,27.28,27.3,27.27,27.28,287800.0,16.1179,16.1297,16.112,16.1179,287800.0
2008-08-05 13:15:00,27.28,27.29,27.28,27.29,158000.0,16.1179,16.1238,16.1179,16.1238,158000.0
2008-08-05 13:20:00,27.28,27.3,27.28,27.29,298800.0,16.1179,16.1297,16.1179,16.1238,298800.0
2008-08-05 13:25:00,27.29,27.33,27.28,27.33,288800.0,16.1238,16.1474,16.1179,16.1474,288800.0
2008-08-05 13:30:00,27.33,27.33,27.28,27.29,274000.0,16.1474,16.1474,16.1179,16.1238,274000.0
2008-08-05 13:35:00,27.29,27.3,27.28,27.3,205400.0,16.1238,16.1297,16.1179,16.1297,205400.0
2008-08-05 13:40:00,27.3,27.33,27.29,27.32,229000.0,16.1297,16.1474,16.1238,16.1415,229000.0
2008-08-05 13:45:00,27.32,27.33,27.31,27.32,192600.0,16.1415,16.1474,16.1356,16.1415,192600.0
2008-08-05 13:50:00,27.31,27.33,27.3,27.3,217200.0,16.1356,16.1474,16.1297,16.1297,217200.0
2008-08-05 13:55:00,27.3,27.32,27.29,27.3,135400.0,16.1297,16.1415,16.1238,16.1297,135400.0
2008-08-05 14:00:00,27.3,27.33,27.3,27.32,185000.0,16.1297,16.1474,16.1297,16.1415,185000.0
2008-08-05 14:05:00,27.32,27.34,27.3,27.3,137000.0,16.1415,16.1533,16.1297,16.1297,137000.0
2008-08-05 14:10:00,27.3,27.32,27.25,27.3,384400.0,16.1297,16.1415,16.1002,16.1297,384400.0
2008-08-05 14:15:00,27.3,27.4,27.28,27.36,653400.0,16.1297,16.1888,16.1179,16.1651,653400.0
2008-08-05 14:20:00,27.36,27.38,27.25,27.36,380200.0,16.1651,16.177,16.1002,16.1651,380200.0
2008-08-05 14:25:00,27.36,27.4,27.36,27.4,248200.0,16.1651,16.1888,16.1651,16.1888,248200.0
2008-08-05 14:30:00,27.4,27.45,27.39,27.42,238000.0,16.1888,16.2183,16.1829,16.2006,238000.0
2008-08-05 14:35:00,27.43,27.46,27.4,27.46,276000.0,16.2065,16.2242,16.1888,16.2242,276000.0
2008-08-05 14:40:00,27.46,27.5,27.42,27.5,574000.0,16.2242,16.2479,16.2006,16.2479,574000.0
2008-08-05 14:45:00,27.5,27.5,27.44,27.46,432000.0,16.2479,16.2479,16.2124,16.2242,432000.0
2008-08-05 14:50:00,27.46,27.49,27.45,27.46,181800.0,16.2242,16.242,16.2183,16.2242,181800.0
2008-08-05 14:55:00,27.46,27.46,27.28,27.43,638400.0,16.2242,16.2242,16.1179,16.2065,638400.0
2008-08-05 15:00:00,27.44,27.49,27.43,27.46,332200.0,16.2124,16.242,16.2065,16.2242,332200.0
2008-08-05 15:05:00,27.46,27.47,27.44,27.44,154200.0,16.2242,16.2301,16.2124,16.2124,154200.0
2008-08-05 15:10:00,27.44,27.46,27.43,27.43,322200.0,16.2124,16.2242,16.2065,16.2065,322200.0
2008-08-05 15:15:00,27.43,27.45,27.41,27.45,190400.0,16.2065,16.2183,16.1947,16.2183,190400.0
2008-08-05 15:20:00,27.45,27.46,27.45,27.45,202400.0,16.2183,16.2242,16.2183,16.2183,202400.0
2008-08-05 15:25:00,27.45,27.46,27.43,27.43,256000.0,16.2183,16.2242,16.2065,16.2065,256000.0
2008-08-05 15:30:00,27.43,27.46,27.25,27.43,284600.0,16.2065,16.2242,16.1002,16.2065,284600.0
2008-08-05 15:35:00,27.43,27.44,27.39,27.41,378400.0,16.2065,16.2124,16.1829,16.1947,378400.0
2008-08-05 15:40:00,27.41,27.45,27.41,27.43,513800.0,16.1947,16.2183,16.1947,16.2065,513800.0
2008-08-05 15:45:00,27.43,27.46,27.41,27.45,559000.0,16.2065,16.2242,16.1947,16.2183,559000.0
2008-08-05 15:50:00,27.45,27.46,27.43,27.43,749600.0,16.2183,16.2242,16.2065,16.2065,749600.0
2008-08-05 15:55:00,27.43,27.45,27.41,27.43,872000.0,16.2065,16.2183,16.1947,16.2065,872000.0
2008-08-06 09:30:00,27.25,27.46,27.25,27.42,643400.0,16.1002,16.2242,16.1002,16.2006,643400.0
2008-08-06 09:35:00,27.42,27.43,27.35,27.36,359800.0,16.2006,16.2065,16.1592,16.1651,359800.0
2008-08-06 09:40:00,27.36,27.48,27.36,27.48,283000.0,16.1651,16.236,16.1651,16.236,283000.0
2008-08-06 09:45:00,27.48,27.5,27.43,27.45,279200.0,16.236,16.2479,16.2065,16.2183,279200.0
2008-08-06 09:50:00,27.45,27.49,27.4,27.46,306600.0,16.2183,16.242,16.1888,16.2242,306600.0
2008-08-06 09:55:00,27.46,27.46,27.4,27.42,185400.0,16.2242,16.2242,16.1888,16.2006,185400.0
2008-08-06 10:00:00,27.42,27.47,27.42,27.46,250000.0,16.2006,16.2301,16.2006,16.2242,250000.0
2008-08-06 10:05:00,27.46,27.46,27.43,27.46,93000.0,16.2242,16.2242,16.2065,16.2242,93000.0
2008-08-06 10:10:00,27.46,27.49,27.45,27.48,295400.0,16.2242,16.242,16.2183,16.236,295400.0
2008-08-06 10:15:00,27.48,27.48,27.4,27.43,262200.0,16.236,16.236,16.1888,16.2065,262200.0
2008-08-06 10:20:00,27.43,27.45,27.42,27.43,255200.0,16.2065,16.2183,16.2006,16.2065,255200.0
2008-08-06 10:25:00,27.43,27.44,27.39,27.43,216400.0,16.2065,16.2124,16.1829,16.2065,216400.0
2008-08-06 10:30:00,27.43,27.46,27.41,27.45,287200.0,16.2065,16.2242,16.1947,16.2183,287200.0
2008-08-06 10:35:00,27.44,27.5,27.43,27.45,355600.0,16.2124,16.2479,16.2065,16.2183,355600.0
2008-08-06 10:40:00,27.45,27.45,27.39,27.42,262400.0,16.2183,16.2183,16.1829,16.2006,262400.0
2008-08-06 10:45:00,27.41,27.48,27.4,27.46,186600.0,16.1947,16.236,16.1888,16.2242,186600.0
2008-08-06 10:50:00,27.46,27.46,27.42,27.43,262200.0,16.2242,16.2242,16.2006,16.2065,262200.0
2008-08-06 10:55:00,27.43,27.46,27.43,27.44,168400.0,16.2065,16.2242,16.2065,16.2124,168400.0
2008-08-06 11:00:00,27.43,27.45,27.41,27.41,185600.0,16.2065,16.2183,16.1947,16.1947,185600.0
2008-08-06 11:05:00,27.41,27.45,27.4,27.43,176800.0,16.1947,16.2183,16.1888,16.2065,176800.0
2008-08-06 11:10:00,27.43,27.46,27.4,27.43,179600.0,16.2065,16.2242,16.1888,16.2065,179600.0
2008-08-06 11:15:00,27.43,27.48,27.43,27.43,167600.0,16.2065,16.236,16.2065,16.2065,167600.0
2008-08-06 11:20:00,27.43,27.44,27.41,27.42,244200.0,16.2065,16.2124,16.1947,16.2006,244200.0
2008-08-06 11:25:00,27.42,27.46,27.41,27.42,226200.0,16.2006,16.2242,16.1947,16.2006,226200.0
2008-08-06 11:30:00,27.42,27.46,27.4,27.43,241200.0,16.2006,16.2242,16.1888,16.2065,241200.0
2008-08-06 11:35:00,27.43,27.45,27.4,27.43,415800.0,16.2065,16.2183,16.1888,16.2065,415800.0
2008-08-06 11:40:00,27.43,27.44,27.42,27.43,188400.0,16.2065,16.2124,16.2006,16.2065,188400.0
2008-08-06 11:45:00,27.43,27.46,27.42,27.43,182600.0,16.2065,16.2242,16.2006,16.2065,182600.0
2008-08-06 11:50:00,27.43,27.43,27.38,27.4,192200.0,16.2065,16.2065,16.177,16.1888,192200.0
2008-08-06 11:55:00,27.4,27.42,27.39,27.42,111800.0,16.1888,16.2006,16.1829,16.2006,111800.0
2008-08-06 12:00:00,27.42,27.44,27.42,27.42,152000.0,16.2006,16.2124,16.2006,16.2006,152000.0
2008-08-06 12:05:00,27.42,27.43,27.4,27.4,191600.0,16.2006,16.2065,16.1888,16.1888,191600.0
2008-08-06 12:10:00,27.4,27.42,27.4,27.41,142400.0,16.1888,16.2006,16.1888,16.1947,142400.0
2008-08-06 12:15:00,27.41,27.43,27.41,27.43,92800.0,16.1947,16.2065,16.1947,16.2065,92800.0
2008-08-06 12:20:00,27.43,27.49,27.43,27.48,116000.0,16.2065,16.242,16.2065,16.236,116000.0
2008-08-06 12:25:00,27.48,27.49,27.47,27.48,110200.0,16.236,16.242,16.2301,16.236,110200.0
2008-08-06 12:30:00,27.48,27.48,27.46,27.47,127400.0,16.236,16.236,16.2242,16.2301,127400.0
2008-08-06 12:35:00,27.47,27.47,27.46,27.47,68400.0,16.2301,16.2301,16.2242,16.2301,68400.0
2008-08-06 12:40:00,27.47,27.5,27.47,27.49,163400.0,16.2301,16.2479,16.2301,16.242,163400.0
2008-08-06 12:45:00,27.49,27.5,27.49,27.5,91400.0,16.242,16.2479,16.242,16.2479,91400.0
2008-08-06 12:50:00,27.5,27.5,27.47,27.47,243000.0,16.2479,16.2479,16.2301,16.2301,243000.0
2008-08-06 12:55:00,27.47,27.48,27.45,27.45,256800.0,16.2301,16.236,16.2183,16.2183,256800.0
2008-08-06 13:00:00,27.45,27.47,27.43,27.46,123800.0,16.2183,16.2301,16.2065,16.2242,123800.0
2008-08-06 13:05:00,27.46,27.46,27.43,27.43,134600.0,16.2242,16.2242,16.2065,16.2065,134600.0
2008-08-06 13:10:00,27.43,27.44,27.43,27.44,85200.0,16.2065,16.2124,16.2065,16.2124,85200.0
2008-08-06 13:15:00,27.43,27.46,27.43,27.45,76800.0,16.2065,16.2242,16.2065,16.2183,76800.0
2008-08-06 13:20:00,27.45,27.48,27.45,27.47,108800.0,16.2183,16.236,16.2183,16.2301,108800.0
2008-08-06 13:25:00,27.47,27.48,27.47,27.47,135400.0,16.2301,16.236,16.2301,16.2301,135400.0
2008-08-06 13:30:00,27.47,27.47,27.46,27.46,113400.0,16.2301,16.2301,16.2242,16.2242,113400.0
2008-08-06 13:35:00,27.46,27.49,27.46,27.49,88200.0,16.2242,16.242,16.2242,16.242,88200.0
2008-08-06 13:40:00,27.49,27.5,27.48,27.48,104000.0,16.242,16.2479,16.236,16.236,104000.0
2008-08-06 13:45:00,27.48,27.49,27.47,27.47,169000.0,16.236,16.242,16.2301,16.2301,169000.0
2008-08-06 13:50:00,27.47,27.51,27.47,27.48,300200.0,16.2301,16.2538,16.2301,16.236,300200.0
2008-08-06 13:55:00,27.48,27.52,27.48,27.52,181000.0,16.236,16.2597,16.236,16.2597,181000.0
2008-08-06 14:00:00,27.52,27.52,27.5,27.52,203800.0,16.2597,16.2597,16.2479,16.2597,203800.0
2008-08-06 14:05:00,27.51,27.54,27.5,27.53,217200.0,16.2538,16.2715,16.2479,16.2656,217200.0
2008-08-06 14:10:00,27.53,27.53,27.52,27.52,232800.0,16.2656,16.2656,16.2597,16.2597,232800.0
2008-08-06 14:15:00,27.52,27.57,27.52,27.57,302400.0,16.2597,16.2892,16.2597,16.2892,302400.0
2008-08-06 14:20:00,27.57,27.6,27.57,27.59,225000.0,16.2892,16.3069,16.2892,16.301,225000.0
2008-08-06 14:25:00,27.59,27.6,27.58,27.59,261200.0,16.301,16.3069,16.2951,16.301,261200.0
2008-08-06 14:30:00,27.59,27.63,27.59,27.6,199000.0,16.301,16.3247,16.301,16.3069,199000.0
2008-08-06 14:35:00,27.6,27.63,27.6,27.62,258400.0,16.3069,16.3247,16.3069,16.3188,258400.0
2008-08-06 14:40:00,27.62,27.64,27.59,27.63,209600.0,16.3188,16.3306,16.301,16.3247,209600.0
2008-08-06 14:45:00,27.63,27.66,27.63,27.66,223000.0,16.3247,16.3424,16.3247,16.3424,223000.0
2008-08-06 14:50:00,27.66,27.68,27.65,27.68,305600.0,16.3424,16.3542,16.3365,16.3542,305600.0
2008-08-06 14:55:00,27.68,27.72,27.66,27.71,313000.0,16.3542,16.3778,16.3424,16.3719,313000.0
2008-08-06 15:00:00,27.71,27.71,27.67,27.68,231000.0,16.3719,16.3719,16.3483,16.3542,231000.0
2008-08-06 15:05:00,27.68,27.68,27.64,27.64,202800.0,16.3542,16.3542,16.3306,16.3306,202800.0
2008-08-06 15:10:00,27.64,27.7,27.64,27.68,414000.0,16.3306,16.366,16.3306,16.3542,414000.0
2008-08-06 15:15:00,27.68,27.71,27.67,27.71,351800.0,16.3542,16.3719,16.3483,16.3719,351800.0
2008-08-06 15:20:00,27.71,27.73,27.7,27.71,246600.0,16.3719,16.3838,16.366,16.3719,246600.0
2008-08-06 15:25:00,27.7,27.72,27.7,27.71,274400.0,16.366,16.3778,16.366,16.3719,274400.0
2008-08-06 15:30:00,27.71,27.74,27.7,27.72,433400.0,16.3719,16.3897,16.366,16.3778,433400.0
2008-08-06 15:35:00,27.72,27.74,27.69,27.7,630000.0,16.3778,16.3897,16.3601,16.366,630000.0
2008-08-06 15:40:00,27.7,27.73,27.65,27.68,644000.0,16.366,16.3838,16.3365,16.3542,644000.0
2008-08-06 15:45:00,27.68,27.7,27.66,27.69,488400.0,16.3542,16.366,16.3424,16.3601,488400.0
2008-08-06 15:50:00,27.68,27.73,27.68,27.72,742200.0,16.3542,16.3838,16.3542,16.3778,742200.0
2008-08-06 15:55:00,27.72,27.73,27.67,27.69,810000.0,16.3778,16.3838,16.3483,16.3601,810000.0
2008-08-07 09:30:00,27.58,27.58,27.36,27.39,507600.0,16.2951,16.2951,16.1651,16.1829,507600.0
2008-08-07 09:35:00,27.39,27.42,27.22,27.32,493800.0,16.1829,16.2006,16.0824,16.1415,493800.0
2008-08-07 09:40:00,27.33,27.39,27.25,27.38,540000.0,16.1474,16.1829,16.1002,16.177,540000.0
2008-08-07 09:45:00,27.38,27.47,27.36,27.45,321800.0,16.177,16.2301,16.1651,16.2183,321800.0
2008-08-07 09:50:00,27.45,27.45,27.36,27.36,184600.0,16.2183,16.2183,16.1651,16.1651,184600.0
2008-08-07 09:55:00,27.37,27.38,27.32,27.35,242200.0,16.1711,16.177,16.1415,16.1592,242200.0
2008-08-07 10:00:00,27.35,27.44,27.35,27.42,255000.0,16.1592,16.2124,16.1592,16.2006,255000.0
2008-08-07 10:05:00,27.42,27.47,27.4,27.47,224600.0,16.2006,16.2301,16.1888,16.2301,224600.0
2008-08-07 10:10:00,27.47,27.48,27.42,27.46,256000.0,16.2301,16.236,16.2006,16.2242,256000.0
2008-08-07 10:15:00,27.45,27.5,27.44,27.5,258600.0,16.2183,16.2479,16.2124,16.2479,258600.0
2008-08-07 10:20:00,27.5,27.53,27.47,27.48,295800.0,16.2479,16.2656,16.2301,16.236,295800.0
2008-08-07 10:25:00,27.48,27.48,27.43,27.45,188200.0,16.236,16.236,16.2065,16.2183,188200.0
2008-08-07 10:30:00,27.44,27.46,27.41,27.45,223600.0,16.2124,16.2242,16.1947,16.2183,223600.0
2008-08-07 10:35:00,27.45,27.45,27.36,27.36,315600.0,16.2183,16.2183,16.1651,16.1651,315600.0
2008-08-07 10:40:00,27.36,27.38,27.32,27.33,441400.0,16.1651,16.177,16.1415,16.1474,441400.0
2008-08-07 10:45:00,27.34,27.35,27.28,27.29,298800.0,16.1533,16.1592,16.1179,16.1238,298800.0
2008-08-07 10:50:00,27.29,27.3,27.27,27.28,217200.0,16.1238,16.1297,16.112,16.1179,217200.0
2008-08-07 10:55:00,27.28,27.3,27.27,27.27,159800.0,16.1179,16.1297,16.112,16.112,159800.0
2008-08-07 11:00:00,27.27,27.3,27.25,27.28,273200.0,16.112,16.1297,16.1002,16.1179,273200.0
2008-08-07 11:05:00,27.27,27.29,27.25,27.27,133400.0,16.112,16.1238,16.1002,16.112,133400.0
2008-08-07 11:10:00,27.27,27.32,27.25,27.27,200600.0,16.112,16.1415,16.1002,16.112,200600.0
2008-08-07 11:15:00,27.26,27.27,27.21,27.21,293800.0,16.1061,16.112,16.0765,16.0765,293800.0
2008-08-07 11:20:00,27.21,27.25,27.2,27.2,373200.0,16.0765,16.1002,16.0706,16.0706,373200.0
2008-08-07 11:25:00,27.2,27.22,27.18,27.18,190000.0,16.0706,16.0824,16.0588,16.0588,190000.0
2008-08-07 11:30:00,27.18,27.19,27.15,27.17,252400.0,16.0588,16.0647,16.0411,16.0529,252400.0
2008-08-07 11:35:00,27.17,27.2,27.17,27.17,230800.0,16.0529,16.0706,16.0529,16.0529,230800.0
2008-08-07 11:40:00,27.17,27.18,27.13,27.13,260000.0,16.0529,16.0588,16.0293,16.0293,260000.0
2008-08-07 11:45:00,27.14,27.14,27.09,27.11,384400.0,16.0352,16.0352,16.0056,16.0174,384400.0
2008-08-07 11:50:00,27.11,27.18,27.1,27.18,231800.0,16.0174,16.0588,16.0115,16.0588,231800.0
2008-08-07 11:55:00,27.17,27.18,27.1,27.11,237000.0,16.0529,16.0588,16.0115,16.0174,237000.0
2008-08-07 12:00:00,27.11,27.13,27.1,27.12,134800.0,16.0174,16.0293,16.0115,16.0233,134800.0
2008-08-07 12:05:00,27.12,27.12,27.08,27.11,126400.0,16.0233,16.0233,15.9997,16.0174,126400.0
2008-08-07 12:10:00,27.11,27.11,27.06,27.08,323200.0,16.0174,16.0174,15.9879,15.9997,323200.0
2008-08-07 12:15:00,27.08,27.1,27.06,27.07,185400.0,15.9997,16.0115,15.9879,15.9938,185400.0
2008-08-07 12:20:00,27.07,27.08,27.05,27.06,194600.0,15.9938,15.9997,15.982,15.9879,194600.0
2008-08-07 12:25:00,27.06,27.08,27.05,27.07,106000.0,15.9879,15.9997,15.982,15.9938,106000.0
2008-08-07 12:30:00,27.07,27.16,27.07,27.16,130800.0,15.9938,16.047,15.9938,16.047,130800.0
2008-08-07 12:35:00,27.16,27.18,27.11,27.11,170600.0,16.047,16.0588,16.0174,16.0174,170600.0
2008-08-07 12:40:00,27.11,27.14,27.11,27.11,86800.0,16.0174,16.0352,16.0174,16.0174,86800.0
2008-08-07 12:45:00,27.11,27.18,27.11,27.16,203000.0,16.0174,16.0588,16.0174,16.047,203000.0
2008-08-07 12:50:00,27.16,27.18,27.14,27.16,113400.0,16.047,16.0588,16.0352,16.047,113400.0
2008-08-07 12:55:00,27.17,27.18,27.14,27.15,171800.0,16.0529,16.0588,16.0352,16.0411,171800.0
2008-08-07 13:00:00,27.15,27.15,27.08,27.08,163600.0,16.0411,16.0411,15.9997,15.9997,163600.0
2008-08-07 13:05:00,27.08,27.09,27.07,27.08,210400.0,15.9997,16.0056,15.9938,15.9997,210400.0
2008-08-07 13:10:00,27.08,27.13,27.05,27.13,174800.0,15.9997,16.0293,15.982,16.0293,174800.0
2008-08-07 13:15:00,27.12,27.14,27.08,27.09,88000.0,16.0233,16.0352,15.9997,16.0056,88000.0
2008-08-07 13:20:00,27.09,27.13,27.09,27.13,54400.0,16.0056,16.0293,16.0056,16.0293,54400.0
2008-08-07 13:25:00,27.13,27.17,27.11,27.16,97200.0,16.0293,16.0529,16.0174,16.047,97200.0
2008-08-07 13:30:00,27.17,27.17,27.13,27.13,153400.0,16.0529,16.0529,16.0293,16.0293,153400.0
2008-08-07 13:35:00,27.13,27.17,27.11,27.12,126600.0,16.0293,16.0529,16.0174,16.0233,126600.0
2008-08-07 13:40:00,27.12,27.18,27.11,27.17,93800.0,16.0233,16.0588,16.0174,16.0529,93800.0
2008-08-07 13:45:00,27.17,27.18,27.14,27.16,88600.0,16.0529,16.0588,16.0352,16.047,88600.0
2008-08-07 13:50:00,27.16,27.17,27.15,27.17,81400.0,16.047,16.0529,16.0411,16.0529,81400.0
2008-08-07 13:55:00,27.16,27.17,27.1,27.11,134800.0,16.047,16.0529,16.0115,16.0174,134800.0
2008-08-07 14:00:00,27.11,27.11,27.09,27.09,94800.0,16.0174,16.0174,16.0056,16.0056,94800.0
2008-08-07 14:05:00,27.08,27.1,27.07,27.07,154600.0,15.9997,16.0115,15.9938,15.9938,154600.0
2008-08-07 14:10:00,27.06,27.08,27.01,27.02,249200.0,15.9879,15.9997,15.9584,15.9643,249200.0
2008-08-07 14:15:00,27.02,27.02,27.0,27.02,147000.0,15.9643,15.9643,15.9524,15.9643,147000.0
2008-08-07 14:20:00,27.01,27.05,27.0,27.04,148800.0,15.9584,15.982,15.9524,15.9761,148800.0
2008-08-07 14:25:00,27.04,27.06,27.01,27.03,155800.0,15.9761,15.9879,15.9584,15.9702,155800.0
2008-08-07 14:30:00,27.03,27.07,27.03,27.07,86600.0,15.9702,15.9938,15.9702,15.9938,86600.0
2008-08-07 14:35:00,27.07,27.07,27.03,27.04,82800.0,15.9938,15.9938,15.9702,15.9761,82800.0
2008-08-07 14:40:00,27.04,27.05,27.02,27.03,112000.0,15.9761,15.982,15.9643,15.9702,112000.0
2008-08-07 14:45:00,27.02,27.02,27.0,27.02,161600.0,15.9643,15.9643,15.9524,15.9643,161600.0
2008-08-07 14:50:00,27.02,27.07,27.01,27.06,104200.0,15.9643,15.9938,15.9584,15.9879,104200.0
2008-08-07 14:55:00,27.07,27.07,27.03,27.04,107400.0,15.9938,15.9938,15.9702,15.9761,107400.0
2008-08-07 15:00:00,27.04,27.06,27.0,27.02,341400.0,15.9761,15.9879,15.9524,15.9643,341400.0
2008-08-07 15:05:00,27.02,27.04,26.98,27.03,319000.0,15.9643,15.9761,15.9406,15.9702,319000.0
2008-08-07 15:10:00,27.03,27.04,27.0,27.03,125600.0,15.9702,15.9761,15.9524,15.9702,125600.0
2008-08-07 15:15:00,27.03,27.06,27.01,27.06,234000.0,15.9702,15.9879,15.9584,15.9879,234000.0
2008-08-07 15:20:00,27.05,27.08,27.04,27.04,251000.0,15.982,15.9997,15.9761,15.9761,251000.0
2008-08-07 15:25:00,27.04,27.09,27.04,27.08,196800.0,15.9761,16.0056,15.9761,15.9997,196800.0
2008-08-07 15:30:00,27.08,27.09,27.01,27.02,261200.0,15.9997,16.0056,15.9584,15.9643,261200.0
2008-08-07 15:35:00,27.02,27.02,26.95,26.96,344600.0,15.9643,15.9643,15.9229,15.9288,344600.0
2008-08-07 15:40:00,26.96,26.99,26.95,26.96,435400.0,15.9288,15.9465,15.9229,15.9288,435400.0
2008-08-07 15:45:00,26.96,26.96,26.92,26.93,399800.0,15.9288,15.9288,15.9052,15.9111,399800.0
2008-08-07 15:50:00,26.93,26.97,26.93,26.96,554400.0,15.9111,15.9347,15.9111,15.9288,554400.0
2008-08-07 15:55:00,26.97,27.02,26.96,27.01,829800.0,15.9347,15.9643,15.9288,15.9584,829800.0
2008-08-08 09:30:00,27.0,27.05,26.86,26.88,339400.0,15.9524,15.982,15.8697,15.8816,339400.0
2008-08-08 09:35:00,26.87,27.03,26.87,27.0,335600.0,15.8756,15.9702,15.8756,15.9524,335600.0
2008-08-08 09:40:00,27.01,27.15,26.98,27.15,324600.0,15.9584,16.0411,15.9406,16.0411,324600.0
2008-08-08 09:45:00,27.15,27.25,27.13,27.24,194800.0,16.0411,16.1002,16.0293,16.0942,194800.0
2008-08-08 09:50:00,27.24,27.32,27.21,27.29,281400.0,16.0942,16.1415,16.0765,16.1238,281400.0
2008-08-08 09:55:00,27.3,27.31,27.17,27.18,231400.0,16.1297,16.1356,16.0529,16.0588,231400.0
2008-08-08 10:00:00,27.18,27.27,27.17,27.18,238000.0,16.0588,16.112,16.0529,16.0588,238000.0
2008-08-08 10:05:00,27.18,27.34,27.17,27.33,258400.0,16.0588,16.1533,16.0529,16.1474,258400.0
2008-08-08 10:10:00,27.33,27.45,27.32,27.44,322600.0,16.1474,16.2183,16.1415,16.2124,322600.0
2008-08-08 10:15:00,27.45,27.52,27.41,27.42,575600.0,16.2183,16.2597,16.1947,16.2006,575600.0
2008-08-08 10:20:00,27.42,27.47,27.35,27.45,584400.0,16.2006,16.2301,16.1592,16.2183,584400.0
2008-08-08 10:25:00,27.45,27.47,27.38,27.41,317000.0,16.2183,16.2301,16.177,16.1947,317000.0
2008-08-08 10:30:00,27.41,27.43,27.39,27.42,165600.0,16.1947,16.2065,16.1829,16.2006,165600.0
2008-08-08 10:35:00,27.42,27.42,27.34,27.36,187000.0,16.2006,16.2006,16.1533,16.1651,187000.0
2008-08-08 10:40:00,27.36,27.4,27.36,27.4,122200.0,16.1651,16.1888,16.1651,16.1888,122200.0
2008-08-08 10:45:00,27.39,27.41,27.39,27.4,99000.0,16.1829,16.1947,16.1829,16.1888,99000.0
2008-08-08 10:50:00,27.4,27.43,27.4,27.43,151400.0,16.1888,16.2065,16.1888,16.2065,151400.0
2008-08-08 10:55:00,27.43,27.46,27.39,27.4,159400.0,16.2065,16.2242,16.1829,16.1888,159400.0
2008-08-08 11:00:00,27.4,27.45,27.4,27.4,167800.0,16.1888,16.2183,16.1888,16.1888,167800.0
2008-08-08 11:05:00,27.4,27.4,27.33,27.33,150400.0,16.1888,16.1888,16.1474,16.1474,150400.0
2008-08-08 11:10:00,27.33,27.45,27.33,27.43,196400.0,16.1474,16.2183,16.1474,16.2065,196400.0
2008-08-08 11:15:00,27.43,27.43,27.37,27.39,127600.0,16.2065,16.2065,16.1711,16.1829,127600.0
2008-08-08 11:20:00,27.39,27.4,27.3,27.32,192000.0,16.1829,16.1888,16.1297,16.1415,192000.0
2008-08-08 11:25:00,27.31,27.36,27.3,27.35,161600.0,16.1356,16.1651,16.1297,16.1592,161600.0
2008-08-08 11:30:00,27.36,27.43,27.34,27.42,173600.0,16.1651,16.2065,16.1533,16.2006,173600.0
2008-08-08 11:35:00,27.42,27.42,27.36,27.38,147800.0,16.2006,16.2006,16.1651,16.177,147800.0
2008-08-08 11:40:00,27.38,27.38,27.34,27.35,129200.0,16.177,16.177,16.1533,16.1592,129200.0
2008-08-08 11:45:00,27.35,27.35,27.33,27.34,96200.0,16.1592,16.1592,16.1474,16.1533,96200.0
2008-08-08 11:50:00,27.34,27.39,27.34,27.39,148600.0,16.1533,16.1829,16.1533,16.1829,148600.0
2008-08-08 11:55:00,27.39,27.4,27.35,27.36,140800.0,16.1829,16.1888,16.1592,16.1651,140800.0
2008-08-08 12:00:00,27.37,27.38,27.35,27.36,107400.0,16.1711,16.177,16.1592,16.1651,107400.0
2008-08-08 12:05:00,27.36,27.36,27.32,27.33,71800.0,16.1651,16.1651,16.1415,16.1474,71800.0
2008-08-08 12:10:00,27.33,27.36,27.31,27.36,140600.0,16.1474,16.1651,16.1356,16.1651,140600.0
2008-08-08 12:15:00,27.36,27.43,27.36,27.43,153400.0,16.1651,16.2065,16.1651,16.2065,153400.0
2008-08-08 12:20:00,27.43,27.43,27.38,27.42,168200.0,16.2065,16.2065,16.177,16.2006,168200.0
2008-08-08 12:25:00,27.42,27.45,27.42,27.43,147800.0,16.2006,16.2183,16.2006,16.2065,147800.0
2008-08-08 12:30:00,27.43,27.47,27.43,27.46,106400.0,16.2065,16.2301,16.2065,16.2242,106400.0
2008-08-08 12:35:00,27.45,27.46,27.43,27.43,80400.0,16.2183,16.2242,16.2065,16.2065,80400.0
2008-08-08 12:40:00,27.43,27.44,27.42,27.42,74200.0,16.2065,16.2124,16.2006,16.2006,74200.0
2008-08-08 12:45:00,27.42,27.43,27.4,27.41,50400.0,16.2006,16.2065,16.1888,16.1947,50400.0
2008-08-08 12:50:00,27.41,27.41,27.4,27.41,73800.0,16.1947,16.1947,16.1888,16.1947,73800.0
2008-08-08 12:55:00,27.41,27.46,27.39,27.46,165200.0,16.1947,16.2242,16.1829,16.2242,165200.0
2008-08-08 13:00:00,27.46,27.5,27.46,27.49,169200.0,16.2242,16.2479,16.2242,16.242,169200.0
2008-08-08 13:05:00,27.49,27.5,27.47,27.48,141200.0,16.242,16.2479,16.2301,16.236,141200.0
2008-08-08 13:10:00,27.48,27.52,27.46,27.52,230800.0,16.236,16.2597,16.2242,16.2597,230800.0
2008-08-08 13:15:00,27.53,27.54,27.51,27.53,201600.0,16.2656,16.2715,16.2538,16.2656,201600.0
2008-08-08 13:20:00,27.53,27.55,27.51,27.54,100200.0,16.2656,16.2774,16.2538,16.2715,100200.0
2008-08-08 13:25:00,27.55,27.58,27.53,27.57,159400.0,16.2774,16.2951,16.2656,16.2892,159400.0
2008-08-08 13:30:00,27.58,27.64,27.56,27.62,227600.0,16.2951,16.3306,16.2833,16.3188,227600.0
2008-08-08 13:35:00,27.62,27.64,27.58,27.62,203800.0,16.3188,16.3306,16.2951,16.3188,203800.0
2008-08-08 13:40:00,27.62,27.69,27.62,27.64,285400.0,16.3188,16.3601,16.3188,16.3306,285400.0
2008-08-08 13:45:00,27.64,27.65,27.61,27.61,167200.0,16.3306,16.3365,16.3129,16.3129,167200.0
2008-08-08 13:50:00,27.61,27.62,27.58,27.59,98200.0,16.3129,16.3188,16.2951,16.301,98200.0
2008-08-08 13:55:00,27.59,27.61,27.58,27.59,85600.0,16.301,16.3129,16.2951,16.301,85600.0
2008-08-08 14:00:00,27.58,27.59,27.55,27.56,130600.0,16.2951,16.301,16.2774,16.2833,130600.0
2008-08-08 14:05:00,27.55,27.56,27.52,27.52,137200.0,16.2774,16.2833,16.2597,16.2597,137200.0
2008-08-08 14:10:00,27.52,27.54,27.49,27.52,111200.0,16.2597,16.2715,16.242,16.2597,111200.0
2008-08-08 14:15:00,27.52,27.55,27.52,27.53,89000.0,16.2597,16.2774,16.2597,16.2656,89000.0
2008-08-08 14:20:00,27.54,27.59,27.53,27.56,202800.0,16.2715,16.301,16.2656,16.2833,202800.0
2008-08-08 14:25:00,27.56,27.59,27.54,27.58,86600.0,16.2833,16.301,16.2715,16.2951,86600.0
2008-08-08 14:30:00,27.59,27.62,27.58,27.58,125600.0,16.301,16.3188,16.2951,16.2951,125600.0
2008-08-08 14:35:00,27.58,27.66,27.57,27.66,239400.0,16.2951,16.3424,16.2892,16.3424,239400.0
2008-08-08 14:40:00,27.66,27.72,27.66,27.71,300600.0,16.3424,16.3778,16.3424,16.3719,300600.0
2008-08-08 14:45:00,27.71,27.71,27.68,27.71,294800.0,16.3719,16.3719,16.3542,16.3719,294800.0
2008-08-08 14:50:00,27.71,27.73,27.69,27.73,193600.0,16.3719,16.3838,16.3601,16.3838,193600.0
2008-08-08 14:55:00,27.73,27.73,27.7,27.7,142000.0,16.3838,16.3838,16.366,16.366,142000.0
2008-08-08 15:00:00,27.7,27.72,27.68,27.7,535400.0,16.366,16.3778,16.3542,16.366,535400.0
2008-08-08 15:05:00,27.7,27.71,27.68,27.71,232400.0,16.366,16.3719,16.3542,16.3719,232400.0
2008-08-08 15:10:00,27.71,27.71,27.66,27.68,196800.0,16.3719,16.3719,16.3424,16.3542,196800.0
2008-08-08 15:15:00,27.68,27.7,27.67,27.68,228400.0,16.3542,16.366,16.3483,16.3542,228400.0
2008-08-08 15:20:00,27.68,27.68,27.66,27.68,210400.0,16.3542,16.3542,16.3424,16.3542,210400.0
2008-08-08 15:25:00,27.68,27.68,27.66,27.67,267000.0,16.3542,16.3542,16.3424,16.3483,267000.0
2008-08-08 15:30:00,27.67,27.68,27.66,27.68,199600.0,16.3483,16.3542,16.3424,16.3542,199600.0
2008-08-08 15:35:00,27.68,27.71,27.67,27.71,351200.0,16.3542,16.3719,16.3483,16.3719,351200.0
2008-08-08 15:40:00,27.7,27.75,27.7,27.74,822000.0,16.366,16.3956,16.366,16.3897,822000.0
2008-08-08 15:45:00,27.74,27.75,27.73,27.74,573400.0,16.3897,16.3956,16.3838,16.3897,573400.0
2008-08-08 15:50:00,27.74,27.77,27.72,27.72,741000.0,16.3897,16.4074,16.3778,16.3778,741000.0
2008-08-08 15:55:00,27.72,27.72,27.65,27.66,1002000.0,16.3778,16.3778,16.3365,16.3424,1002000.0
2008-08-11 09:30:00,27.61,27.79,27.54,27.58,403400.0,16.3129,16.4192,16.2715,16.2951,403400.0
2008-08-11 09:35:00,27.57,27.58,27.43,27.51,214800.0,16.2892,16.2951,16.2065,16.2538,214800.0
2008-08-11 09:40:00,27.53,27.7,27.51,27.67,282200.0,16.2656,16.366,16.2538,16.3483,282200.0
2008-08-11 09:45:00,27.66,27.68,27.61,27.68,155000.0,16.3424,16.3542,16.3129,16.3542,155000.0
2008-08-11 09:50:00,27.68,27.78,27.66,27.74,276800.0,16.3542,16.4133,16.3424,16.3897,276800.0
2008-08-11 09:55:00,27.75,27.8,27.74,27.77,200800.0,16.3956,16.4251,16.3897,16.4074,200800.0
2008-08-11 10:00:00,27.77,27.78,27.68,27.68,197000.0,16.4074,16.4133,16.3542,16.3542,197000.0
2008-08-11 10:05:00,27.7,27.72,27.66,27.68,143200.0,16.366,16.3778,16.3424,16.3542,143200.0
2008-08-11 10:10:00,27.68,27.7,27.63,27.63,121200.0,16.3542,16.366,16.3247,16.3247,121200.0
2008-08-11 10:15:00,27.63,27.7,27.63,27.68,80800.0,16.3247,16.366,16.3247,16.3542,80800.0
2008-08-11 10:20:00,27.68,27.7,27.62,27.62,187400.0,16.3542,16.366,16.3188,16.3188,187400.0
2008-08-11 10:25:00,27.62,27.62,27.57,27.57,118600.0,16.3188,16.3188,16.2892,16.2892,118600.0
2008-08-11 10:30:00,27.57,27.6,27.56,27.57,174000.0,16.2892,16.3069,16.2833,16.2892,174000.0
2008-08-11 10:35:00,27.57,27.6,27.56,27.57,134200.0,16.2892,16.3069,16.2833,16.2892,134200.0
2008-08-11 10:40:00,27.57,27.58,27.56,27.57,116600.0,16.2892,16.2951,16.2833,16.2892,116600.0
2008-08-11 10:45:00,27.57,27.57,27.56,27.57,178600.0,16.2892,16.2892,16.2833,16.2892,178600.0
2008-08-11 10:50:00,27.56,27.57,27.54,27.55,283400.0,16.2833,16.2892,16.2715,16.2774,283400.0
2008-08-11 10:55:00,27.54,27.56,27.54,27.56,104000.0,16.2715,16.2833,16.2715,16.2833,104000.0
2008-08-11 11:00:00,27.56,27.59,27.56,27.59,158800.0,16.2833,16.301,16.2833,16.301,158800.0
2008-08-11 11:05:00,27.59,27.6,27.58,27.59,160200.0,16.301,16.3069,16.2951,16.301,160200.0
2008-08-11 11:10:00,27.59,27.61,27.57,27.58,158800.0,16.301,16.3129,16.2892,16.2951,158800.0
2008-08-11 11:15:00,27.58,27.63,27.58,27.63,131400.0,16.2951,16.3247,16.2951,16.3247,131400.0
2008-08-11 11:20:00,27.63,27.63,27.6,27.62,135000.0,16.3247,16.3247,16.3069,16.3188,135000.0
2008-08-11 11:25:00,27.61,27.63,27.61,27.61,116200.0,16.3129,16.3247,16.3129,16.3129,116200.0
2008-08-11 11:30:00,27.62,27.65,27.61,27.64,164600.0,16.3188,16.3365,16.3129,16.3306,164600.0
2008-08-11 11:35:00,27.65,27.71,27.63,27.69,247000.0,16.3365,16.3719,16.3247,16.3601,247000.0
2008-08-11 11:40:00,27.7,27.76,27.69,27.75,173800.0,16.366,16.4015,16.3601,16.3956,173800.0
2008-08-11 11:45:00,27.75,27.78,27.75,27.78,191800.0,16.3956,16.4133,16.3956,16.4133,191800.0
2008-08-11 11:50:00,27.78,27.83,27.77,27.77,255400.0,16.4133,16.4428,16.4074,16.4074,255400.0
2008-08-11 11:55:00,27.77,27.8,27.74,27.8,210400.0,16.4074,16.4251,16.3897,16.4251,210400.0
2008-08-11 12:00:00,27.8,27.84,27.79,27.82,233200.0,16.4251,16.4487,16.4192,16.4369,233200.0
2008-08-11 12:05:00,27.82,27.86,27.8,27.83,192600.0,16.4369,16.4606,16.4251,16.4428,192600.0
2008-08-11 12:10:00,27.83,27.86,27.82,27.84,163000.0,16.4428,16.4606,16.4369,16.4487,163000.0
2008-08-11 12:15:00,27.84,27.88,27.83,27.87,117600.0,16.4487,16.4724,16.4428,16.4665,117600.0
2008-08-11 12:20:00,27.88,27.91,27.86,27.88,191000.0,16.4724,16.4901,16.4606,16.4724,191000.0
2008-08-11 12:25:00,27.89,27.92,27.88,27.9,144400.0,16.4783,16.496,16.4724,16.4842,144400.0
2008-08-11 12:30:00,27.9,27.92,27.89,27.9,93600.0,16.4842,16.496,16.4783,16.4842,93600.0
2008-08-11 12:35:00,27.9,27.91,27.86,27.88,99000.0,16.4842,16.4901,16.4606,16.4724,99000.0
2008-08-11 12:40:00,27.88,27.88,27.85,27.88,137000.0,16.4724,16.4724,16.4547,16.4724,137000.0
2008-08-11 12:45:00,27.87,27.87,27.81,27.84,149800.0,16.4665,16.4665,16.431,16.4487,149800.0
2008-08-11 12:50:00,27.84,27.85,27.79,27.8,86200.0,16.4487,16.4547,16.4192,16.4251,86200.0
2008-08-11 12:55:00,27.8,27.81,27.79,27.79,81800.0,16.4251,16.431,16.4192,16.4192,81800.0
2008-08-11 13:00:00,27.8,27.8,27.77,27.79,116800.0,16.4251,16.4251,16.4074,16.4192,116800.0
2008-08-11 13:05:00,27.79,27.82,27.79,27.82,141400.0,16.4192,16.4369,16.4192,16.4369,141400.0
2008-08-11 13:10:00,27.81,27.85,27.81,27.83,160000.0,16.431,16.4547,16.431,16.4428,160000.0
2008-08-11 13:15:00,27.83,27.84,27.82,27.83,111400.0,16.4428,16.4487,16.4369,16.4428,111400.0
2008-08-11 13:20:00,27.83,27.84,27.81,27.82,106400.0,16.4428,16.4487,16.431,16.4369,106400.0
2008-08-11 13:25:00,27.82,27.83,27.8,27.82,174000.0,16.4369,16.4428,16.4251,16.4369,174000.0
2008-08-11 13:30:00,27.82,27.83,27.78,27.8,181600.0,16.4369,16.4428,16.4133,16.4251,181600.0
2008-08-11 13:35:00,27.8,27.86,27.78,27.86,173200.0,16.4251,16.4606,16.4133,16.4606,173200.0
2008-08-11 13:40:00,27.86,27.86,27.79,27.8,152200.0,16.4606,16.4606,16.4192,16.4251,152200.0
2008-08-11 13:45:00,27.8,27.81,27.78,27.79,78600.0,16.4251,16.431,16.4133,16.4192,78600.0
2008-08-11 13:50:00,27.79,27.82,27.77,27.8,126800.0,16.4192,16.4369,16.4074,16.4251,126800.0
2008-08-11 13:55:00,27.8,27.82,27.77,27.78,146800.0,16.4251,16.4369,16.4074,16.4133,146800.0
2008-08-11 14:00:00,27.78,27.78,27.71,27.71,277800.0,16.4133,16.4133,16.3719,16.3719,277800.0
2008-08-11 14:05:00,27.71,27.75,27.68,27.68,264000.0,16.3719,16.3956,16.3542,16.3542,264000.0
2008-08-11 14:10:00,27.68,27.69,27.65,27.65,204600.0,16.3542,16.3601,16.3365,16.3365,204600.0
2008-08-11 14:15:00,27.66,27.68,27.63,27.67,199000.0,16.3424,16.3542,16.3247,16.3483,199000.0
2008-08-11 14:20:00,27.67,27.68,27.6,27.61,228000.0,16.3483,16.3542,16.3069,16.3129,228000.0
2008-08-11 14:25:00,27.6,27.63,27.59,27.6,159800.0,16.3069,16.3247,16.301,16.3069,159800.0
2008-08-11 14:30:00,27.6,27.61,27.6,27.61,104000.0,16.3069,16.3129,16.3069,16.3129,104000.0
2008-08-11 14:35:00,27.61,27.62,27.58,27.59,166600.0,16.3129,16.3188,16.2951,16.301,166600.0
2008-08-11 14:40:00,27.59,27.61,27.58,27.6,168800.0,16.301,16.3129,16.2951,16.3069,168800.0
2008-08-11 14:45:00,27.61,27.64,27.59,27.61,152600.0,16.3129,16.3306,16.301,16.3129,152600.0
2008-08-11 14:50:00,27.61,27.62,27.58,27.58,98400.0,16.3129,16.3188,16.2951,16.2951,98400.0
2008-08-11 14:55:00,27.58,27.59,27.54,27.57,163400.0,16.2951,16.301,16.2715,16.2892,163400.0
2008-08-11 15:00:00,27.57,27.63,27.57,27.63,111600.0,16.2892,16.3247,16.2892,16.3247,111600.0
2008-08-11 15:05:00,27.63,27.68,27.62,27.68,152200.0,16.3247,16.3542,16.3188,16.3542,152200.0
2008-08-11 15:10:00,27.68,27.68,27.62,27.64,177400.0,16.3542,16.3542,16.3188,16.3306,177400.0
2008-08-11 15:15:00,27.64,27.68,27.61,27.61,138600.0,16.3306,16.3542,16.3129,16.3129,138600.0
2008-08-11 15:20:00,27.62,27.64,27.58,27.63,103400.0,16.3188,16.3306,16.2951,16.3247,103400.0
2008-08-11 15:25:00,27.62,27.63,27.61,27.61,79000.0,16.3188,16.3247,16.3129,16.3129,79000.0
2008-08-11 15:30:00,27.61,27.61,27.57,27.57,141800.0,16.3129,16.3129,16.2892,16.2892,141800.0
2008-08-11 15:35:00,27.57,27.61,27.55,27.61,203600.0,16.2892,16.3129,16.2774,16.3129,203600.0
2008-08-11 15:40:00,27.61,27.64,27.59,27.63,223000.0,16.3129,16.3306,16.301,16.3247,223000.0
2008-08-11 15:45:00,27.63,27.64,27.6,27.61,241000.0,16.3247,16.3306,16.3069,16.3129,241000.0
2008-08-11 15:50:00,27.61,27.68,27.61,27.67,315000.0,16.3129,16.3542,16.3129,16.3483,315000.0
2008-08-11 15:55:00,27.66,27.68,27.66,27.68,435200.0,16.3424,16.3542,16.3424,16.3542,435200.0
2008-08-12 09:30:00,27.6,27.91,27.25,27.27,702200.0,16.3069,16.4901,16.1002,16.112,702200.0
2008-08-12 09:35:00,27.26,27.34,27.06,27.14,615800.0,16.1061,16.1533,15.9879,16.0352,615800.0
2008-08-12 09:40:00,27.11,27.31,27.1,27.31,334000.0,16.0174,16.1356,16.0115,16.1356,334000.0
2008-08-12 09:45:00,27.29,27.3,27.13,27.15,288400.0,16.1238,16.1297,16.0293,16.0411,288400.0
2008-08-12 09:50:00,27.16,27.21,27.11,27.11,341000.0,16.047,16.0765,16.0174,16.0174,341000.0
2008-08-12 09:55:00,27.11,27.19,27.1,27.19,221200.0,16.0174,16.0647,16.0115,16.0647,221200.0
2008-08-12 10:00:00,27.18,27.28,27.18,27.28,155200.0,16.0588,16.1179,16.0588,16.1179,155200.0
2008-08-12 10:05:00,27.25,27.32,27.18,27.2,183000.0,16.1002,16.1415,16.0588,16.0706,183000.0
2008-08-12 10:10:00,27.2,27.2,27.16,27.2,228800.0,16.0706,16.0706,16.047,16.0706,228800.0
2008-08-12 10:15:00,27.2,27.21,27.16,27.18,197000.0,16.0706,16.0765,16.047,16.0588,197000.0
2008-08-12 10:20:00,27.18,27.25,27.18,27.2,174000.0,16.0588,16.1002,16.0588,16.0706,174000.0
2008-08-12 10:25:00,27.2,27.22,27.17,27.18,247400.0,16.0706,16.0824,16.0529,16.0588,247400.0
2008-08-12 10:30:00,27.18,27.19,27.15,27.17,312200.0,16.0588,16.0647,16.0411,16.0529,312200.0
2008-08-12 10:35:00,27.17,27.22,27.1,27.18,185000.0,16.0529,16.0824,16.0115,16.0588,185000.0
2008-08-12 10:40:00,27.18,27.21,27.16,27.16,235000.0,16.0588,16.0765,16.047,16.047,235000.0
2008-08-12 10:45:00,27.16,27.21,27.16,27.21,241000.0,16.047,16.0765,16.047,16.0765,241000.0
2008-08-12 10:50:00,27.21,27.23,27.21,27.21,126000.0,16.0765,16.0883,16.0765,16.0765,126000.0
2008-08-12 10:55:00,27.22,27.25,27.21,27.23,170600.0,16.0824,16.1002,16.0765,16.0883,170600.0
2008-08-12 11:00:00,27.24,27.24,27.23,27.24,86800.0,16.0942,16.0942,16.0883,16.0942,86800.0
2008-08-12 11:05:00,27.24,27.32,27.24,27.3,242400.0,16.0942,16.1415,16.0942,16.1297,242400.0
2008-08-12 11:10:00,27.3,27.32,27.28,27.3,144800.0,16.1297,16.1415,16.1179,16.1297,144800.0
2008-08-12 11:15:00,27.3,27.3,27.27,27.28,88400.0,16.1297,16.1297,16.112,16.1179,88400.0
2008-08-12 11:20:00,27.28,27.32,27.28,27.29,155600.0,16.1179,16.1415,16.1179,16.1238,155600.0
2008-08-12 11:25:00,27.29,27.4,27.29,27.35,184400.0,16.1238,16.1888,16.1238,16.1592,184400.0
2008-08-12 11:30:00,27.35,27.38,27.34,27.35,132600.0,16.1592,16.177,16.1533,16.1592,132600.0
2008-08-12 11:35:00,27.36,27.36,27.31,27.31,187600.0,16.1651,16.1651,16.1356,16.1356,187600.0
2008-08-12 11:40:00,27.31,27.32,27.29,27.3,245800.0,16.1356,16.1415,16.1238,16.1297,245800.0
2008-08-12 11:45:00,27.3,27.31,27.28,27.28,193600.0,16.1297,16.1356,16.1179,16.1179,193600.0
2008-08-12 11:50:00,27.29,27.29,27.25,27.27,160800.0,16.1238,16.1238,16.1002,16.112,160800.0
2008-08-12 11:55:00,27.26,27.29,27.25,27.29,106000.0,16.1061,16.1238,16.1002,16.1238,106000.0
2008-08-12 12:00:00,27.29,27.31,27.29,27.29,100200.0,16.1238,16.1356,16.1238,16.1238,100200.0
2008-08-12 12:05:00,27.29,27.34,27.29,27.32,127200.0,16.1238,16.1533,16.1238,16.1415,127200.0
2008-08-12 12:10:00,27.31,27.32,27.27,27.28,86200.0,16.1356,16.1415,16.112,16.1179,86200.0
2008-08-12 12:15:00,27.27,27.3,27.27,27.28,99800.0,16.112,16.1297,16.112,16.1179,99800.0
2008-08-12 12:20:00,27.28,27.31,27.25,27.3,118200.0,16.1179,16.1356,16.1002,16.1297,118200.0
2008-08-12 12:25:00,27.29,27.3,27.27,27.27,88200.0,16.1238,16.1297,16.112,16.112,88200.0
2008-08-12 12:30:00,27.27,27.29,27.24,27.25,71600.0,16.112,16.1238,16.0942,16.1002,71600.0
2008-08-12 12:35:00,27.25,27.28,27.24,27.25,52000.0,16.1002,16.1179,16.0942,16.1002,52000.0
2008-08-12 12:40:00,27.25,27.3,27.25,27.29,63400.0,16.1002,16.1297,16.1002,16.1238,63400.0
2008-08-12 12:45:00,27.29,27.3,27.29,27.29,45800.0,16.1238,16.1297,16.1238,16.1238,45800.0
2008-08-12 12:50:00,27.29,27.35,27.28,27.33,98400.0,16.1238,16.1592,16.1179,16.1474,98400.0
2008-08-12 12:55:00,27.33,27.36,27.32,27.36,74800.0,16.1474,16.1651,16.1415,16.1651,74800.0
2008-08-12 13:00:00,27.36,27.36,27.31,27.32,85200.0,16.1651,16.1651,16.1356,16.1415,85200.0
2008-08-12 13:05:00,27.32,27.34,27.3,27.31,46400.0,16.1415,16.1533,16.1297,16.1356,46400.0
2008-08-12 13:10:00,27.31,27.32,27.28,27.29,59800.0,16.1356,16.1415,16.1179,16.1238,59800.0
2008-08-12 13:15:00,27.28,27.29,27.26,27.28,94200.0,16.1179,16.1238,16.1061,16.1179,94200.0
2008-08-12 13:20:00,27.28,27.3,27.27,27.29,78600.0,16.1179,16.1297,16.112,16.1238,78600.0
2008-08-12 13:25:00,27.29,27.31,27.28,27.3,86600.0,16.1238,16.1356,16.1179,16.1297,86600.0
2008-08-12 13:30:00,27.3,27.31,27.28,27.3,105200.0,16.1297,16.1356,16.1179,16.1297,105200.0
2008-08-12 13:35:00,27.29,27.3,27.28,27.29,42400.0,16.1238,16.1297,16.1179,16.1238,42400.0
2008-08-12 13:40:00,27.3,27.31,27.28,27.31,56000.0,16.1297,16.1356,16.1179,16.1356,56000.0
2008-08-12 13:45:00,27.31,27.32,27.29,27.31,63600.0,16.1356,16.1415,16.1238,16.1356,63600.0
2008-08-12 13:50:00,27.31,27.32,27.29,27.29,70000.0,16.1356,16.1415,16.1238,16.1238,70000.0
2008-08-12 13:55:00,27.29,27.3,27.25,27.3,160200.0,16.1238,16.1297,16.1002,16.1297,160200.0
2008-08-12 14:00:00,27.29,27.32,27.29,27.3,115400.0,16.1238,16.1415,16.1238,16.1297,115400.0
2008-08-12 14:05:00,27.3,27.33,27.25,27.27,78400.0,16.1297,16.1474,16.1002,16.112,78400.0
2008-08-12 14:10:00,27.27,27.31,27.26,27.31,75000.0,16.112,16.1356,16.1061,16.1356,75000.0
2008-08-12 14:15:00,27.31,27.31,27.29,27.3,130600.0,16.1356,16.1356,16.1238,16.1297,130600.0
2008-08-12 14:20:00,27.3,27.39,27.29,27.36,243000.0,16.1297,16.1829,16.1238,16.1651,243000.0
2008-08-12 14:25:00,27.36,27.41,27.36,27.4,136400.0,16.1651,16.1947,16.1651,16.1888,136400.0
2008-08-12 14:30:00,27.4,27.4,27.36,27.36,68000.0,16.1888,16.1888,16.1651,16.1651,68000.0
2008-08-12 14:35:00,27.36,27.38,27.35,27.36,113400.0,16.1651,16.177,16.1592,16.1651,113400.0
2008-08-12 14:40:00,27.36,27.38,27.35,27.38,63400.0,16.1651,16.177,16.1592,16.177,63400.0
2008-08-12 14:45:00,27.38,27.39,27.36,27.39,41400.0,16.177,16.1829,16.1651,16.1829,41400.0
2008-08-12 14:50:00,27.39,27.42,27.39,27.41,84200.0,16.1829,16.2006,16.1829,16.1947,84200.0
2008-08-12 14:55:00,27.41,27.41,27.37,27.38,71400.0,16.1947,16.1947,16.1711,16.177,71400.0
2008-08-12 15:00:00,27.38,27.38,27.35,27.36,248800.0,16.177,16.177,16.1592,16.1651,248800.0
2008-08-12 15:05:00,27.35,27.36,27.35,27.35,157800.0,16.1592,16.1651,16.1592,16.1592,157800.0
2008-08-12 15:10:00,27.36,27.36,27.34,27.35,556800.0,16.1651,16.1651,16.1533,16.1592,556800.0
2008-08-12 15:15:00,27.36,27.39,27.34,27.36,478000.0,16.1651,16.1829,16.1533,16.1651,478000.0
2008-08-12 15:20:00,27.36,27.36,27.35,27.35,232400.0,16.1651,16.1651,16.1592,16.1592,232400.0
2008-08-12 15:25:00,27.35,27.36,27.35,27.35,261600.0,16.1592,16.1651,16.1592,16.1592,261600.0
2008-08-12 15:30:00,27.35,27.38,27.35,27.38,695400.0,16.1592,16.177,16.1592,16.177,695400.0
2008-08-12 15:35:00,27.38,27.39,27.36,27.38,542000.0,16.177,16.1829,16.1651,16.177,542000.0
2008-08-12 15:40:00,27.38,27.4,27.37,27.39,455000.0,16.177,16.1888,16.1711,16.1829,455000.0
2008-08-12 15:45:00,27.39,27.4,27.38,27.4,321600.0,16.1829,16.1888,16.177,16.1888,321600.0
2008-08-12 15:50:00,27.4,27.4,27.36,27.38,357200.0,16.1888,16.1888,16.1651,16.177,357200.0
2008-08-12 15:55:00,27.38,27.41,27.37,27.4,494200.0,16.177,16.1947,16.1711,16.1888,494200.0
2008-08-13 09:30:00,27.28,27.55,27.2,27.53,428600.0,16.1179,16.2774,16.0706,16.2656,428600.0
2008-08-13 09:35:00,27.52,27.58,27.38,27.4,170600.0,16.2597,16.2951,16.177,16.1888,170600.0
2008-08-13 09:40:00,27.4,27.52,27.39,27.4,144800.0,16.1888,16.2597,16.1829,16.1888,144800.0
2008-08-13 09:45:00,27.43,27.45,27.35,27.43,172200.0,16.2065,16.2183,16.1592,16.2065,172200.0
2008-08-13 09:50:00,27.45,27.52,27.42,27.5,180600.0,16.2183,16.2597,16.2006,16.2479,180600.0
2008-08-13 09:55:00,27.5,27.54,27.49,27.5,126000.0,16.2479,16.2715,16.242,16.2479,126000.0
2008-08-13 10:00:00,27.51,27.55,27.49,27.5,235400.0,16.2538,16.2774,16.242,16.2479,235400.0
2008-08-13 10:05:00,27.5,27.52,27.5,27.52,327200.0,16.2479,16.2597,16.2479,16.2597,327200.0
2008-08-13 10:10:00,27.52,27.53,27.5,27.5,184800.0,16.2597,16.2656,16.2479,16.2479,184800.0
2008-08-13 10:15:00,27.5,27.52,27.5,27.5,388800.0,16.2479,16.2597,16.2479,16.2479,388800.0
2008-08-13 10:20:00,27.5,27.53,27.5,27.52,212400.0,16.2479,16.2656,16.2479,16.2597,212400.0
2008-08-13 10:25:00,27.52,27.52,27.47,27.52,253200.0,16.2597,16.2597,16.2301,16.2597,253200.0
2008-08-13 10:30:00,27.51,27.54,27.47,27.49,278600.0,16.2538,16.2715,16.2301,16.242,278600.0
2008-08-13 10:35:00,27.49,27.53,27.43,27.5,631000.0,16.242,16.2656,16.2065,16.2479,631000.0
2008-08-13 10:40:00,27.5,27.53,27.49,27.5,251200.0,16.2479,16.2656,16.242,16.2479,251200.0
2008-08-13 10:45:00,27.5,27.53,27.5,27.52,181600.0,16.2479,16.2656,16.2479,16.2597,181600.0
2008-08-13 10:50:00,27.52,27.54,27.5,27.54,135600.0,16.2597,16.2715,16.2479,16.2715,135600.0
2008-08-13 10:55:00,27.54,27.56,27.51,27.54,111600.0,16.2715,16.2833,16.2538,16.2715,111600.0
2008-08-13 11:00:00,27.54,27.56,27.52,27.53,101400.0,16.2715,16.2833,16.2597,16.2656,101400.0
2008-08-13 11:05:00,27.53,27.54,27.49,27.5,198800.0,16.2656,16.2715,16.242,16.2479,198800.0
2008-08-13 11:10:00,27.51,27.51,27.5,27.5,558200.0,16.2538,16.2538,16.2479,16.2479,558200.0
2008-08-13 11:15:00,27.5,27.57,27.5,27.56,150000.0,16.2479,16.2892,16.2479,16.2833,150000.0
2008-08-13 11:20:00,27.56,27.57,27.5,27.5,117000.0,16.2833,16.2892,16.2479,16.2479,117000.0
2008-08-13 11:25:00,27.5,27.55,27.5,27.53,113400.0,16.2479,16.2774,16.2479,16.2656,113400.0
2008-08-13 11:30:00,27.53,27.53,27.5,27.51,73200.0,16.2656,16.2656,16.2479,16.2538,73200.0
2008-08-13 11:35:00,27.51,27.54,27.5,27.54,151600.0,16.2538,16.2715,16.2479,16.2715,151600.0
2008-08-13 11:40:00,27.53,27.55,27.5,27.52,251600.0,16.2656,16.2774,16.2479,16.2597,251600.0
2008-08-13 11:45:00,27.52,27.54,27.5,27.54,135600.0,16.2597,16.2715,16.2479,16.2715,135600.0
2008-08-13 11:50:00,27.54,27.55,27.53,27.54,95200.0,16.2715,16.2774,16.2656,16.2715,95200.0
2008-08-13 11:55:00,27.54,27.58,27.52,27.57,118200.0,16.2715,16.2951,16.2597,16.2892,118200.0
2008-08-13 12:00:00,27.57,27.6,27.57,27.57,142200.0,16.2892,16.3069,16.2892,16.2892,142200.0
2008-08-13 12:05:00,27.57,27.59,27.51,27.52,110200.0,16.2892,16.301,16.2538,16.2597,110200.0
2008-08-13 12:10:00,27.52,27.57,27.52,27.57,111200.0,16.2597,16.2892,16.2597,16.2892,111200.0
2008-08-13 12:15:00,27.57,27.6,27.55,27.6,82600.0,16.2892,16.3069,16.2774,16.3069,82600.0
2008-08-13 12:20:00,27.6,27.6,27.56,27.58,74600.0,16.3069,16.3069,16.2833,16.2951,74600.0
2008-08-13 12:25:00,27.59,27.61,27.56,27.61,153000.0,16.301,16.3129,16.2833,16.3129,153000.0
2008-08-13 12:30:00,27.61,27.64,27.61,27.64,173600.0,16.3129,16.3306,16.3129,16.3306,173600.0
2008-08-13 12:35:00,27.64,27.64,27.61,27.63,133000.0,16.3306,16.3306,16.3129,16.3247,133000.0
2008-08-13 12:40:00,27.63,27.63,27.62,27.63,160600.0,16.3247,16.3247,16.3188,16.3247,160600.0
2008-08-13 12:45:00,27.63,27.65,27.62,27.63,378400.0,16.3247,16.3365,16.3188,16.3247,378400.0
2008-08-13 12:50:00,27.63,27.64,27.62,27.63,358000.0,16.3247,16.3306,16.3188,16.3247,358000.0
2008-08-13 12:55:00,27.64,27.64,27.61,27.63,295800.0,16.3306,16.3306,16.3129,16.3247,295800.0
2008-08-13 13:00:00,27.63,27.64,27.61,27.63,230200.0,16.3247,16.3306,16.3129,16.3247,230200.0
2008-08-13 13:05:00,27.63,27.63,27.62,27.63,341400.0,16.3247,16.3247,16.3188,16.3247,341400.0
2008-08-13 13:10:00,27.63,27.63,27.61,27.63,309000.0,16.3247,16.3247,16.3129,16.3247,309000.0
2008-08-13 13:15:00,27.63,27.63,27.62,27.63,293000.0,16.3247,16.3247,16.3188,16.3247,293000.0
2008-08-13 13:20:00,27.63,27.65,27.63,27.64,195800.0,16.3247,16.3365,16.3247,16.3306,195800.0
2008-08-13 13:25:00,27.64,27.64,27.62,27.63,170400.0,16.3306,16.3306,16.3188,16.3247,170400.0
2008-08-13 13:30:00,27.63,27.67,27.62,27.65,408400.0,16.3247,16.3483,16.3188,16.3365,408400.0
2008-08-13 13:35:00,27.65,27.67,27.64,27.66,151400.0,16.3365,16.3483,16.3306,16.3424,151400.0
2008-08-13 13:40:00,27.66,27.72,27.65,27.7,211000.0,16.3424,16.3778,16.3365,16.366,211000.0
2008-08-13 13:45:00,27.7,27.7,27.64,27.64,111800.0,16.366,16.366,16.3306,16.3306,111800.0
2008-08-13 13:50:00,27.64,27.66,27.64,27.65,74400.0,16.3306,16.3424,16.3306,16.3365,74400.0
2008-08-13 13:55:00,27.65,27.71,27.65,27.68,119200.0,16.3365,16.3719,16.3365,16.3542,119200.0
2008-08-13 14:00:00,27.67,27.7,27.65,27.65,226800.0,16.3483,16.366,16.3365,16.3365,226800.0
2008-08-13 14:05:00,27.65,27.66,27.64,27.65,96200.0,16.3365,16.3424,16.3306,16.3365,96200.0
2008-08-13 14:10:00,27.65,27.66,27.63,27.66,106400.0,16.3365,16.3424,16.3247,16.3424,106400.0
2008-08-13 14:15:00,27.66,27.7,27.66,27.69,165600.0,16.3424,16.366,16.3424,16.3601,165600.0
2008-08-13 14:20:00,27.69,27.7,27.68,27.68,123400.0,16.3601,16.366,16.3542,16.3542,123400.0
2008-08-13 14:25:00,27.68,27.68,27.63,27.63,169000.0,16.3542,16.3542,16.3247,16.3247,169000.0
2008-08-13 14:30:00,27.63,27.65,27.63,27.65,124200.0,16.3247,16.3365,16.3247,16.3365,124200.0
2008-08-13 14:35:00,27.65,27.66,27.64,27.65,133400.0,16.3365,16.3424,16.3306,16.3365,133400.0
2008-08-13 14:40:00,27.65,27.66,27.65,27.65,433200.0,16.3365,16.3424,16.3365,16.3365,433200.0
2008-08-13 14:45:00,27.65,27.66,27.64,27.64,243600.0,16.3365,16.3424,16.3306,16.3306,243600.0
2008-08-13 14:50:00,27.64,27.64,27.63,27.64,84400.0,16.3306,16.3306,16.3247,16.3306,84400.0
2008-08-13 14:55:00,27.64,27.65,27.63,27.65,206800.0,16.3306,16.3365,16.3247,16.3365,206800.0
2008-08-13 15:00:00,27.65,27.68,27.65,27.66,143800.0,16.3365,16.3542,16.3365,16.3424,143800.0
2008-08-13 15:05:00,27.67,27.67,27.61,27.65,230200.0,16.3483,16.3483,16.3129,16.3365,230200.0
2008-08-13 15:10:00,27.65,27.67,27.65,27.65,232400.0,16.3365,16.3483,16.3365,16.3365,232400.0
2008-08-13 15:15:00,27.65,27.68,27.64,27.67,221800.0,16.3365,16.3542,16.3306,16.3483,221800.0
2008-08-13 15:20:00,27.67,27.67,27.63,27.65,347200.0,16.3483,16.3483,16.3247,16.3365,347200.0
2008-08-13 15:25:00,27.66,27.67,27.64,27.65,125600.0,16.3424,16.3483,16.3306,16.3365,125600.0
2008-08-13 15:30:00,27.65,27.66,27.6,27.65,361400.0,16.3365,16.3424,16.3069,16.3365,361400.0
2008-08-13 15:35:00,27.66,27.67,27.64,27.65,544000.0,16.3424,16.3483,16.3306,16.3365,544000.0
2008-08-13 15:40:00,27.65,27.67,27.63,27.64,427200.0,16.3365,16.3483,16.3247,16.3306,427200.0
2008-08-13 15:45:00,27.65,27.66,27.64,27.65,465200.0,16.3365,16.3424,16.3306,16.3365,465200.0
2008-08-13 15:50:00,27.65,27.66,27.6,27.63,896000.0,16.3365,16.3424,16.3069,16.3247,896000.0
2008-08-13 15:55:00,27.64,27.65,27.61,27.61,650800.0,16.3306,16.3365,16.3129,16.3129,650800.0
2008-08-14 09:30:00,27.53,27.59,27.43,27.48,329200.0,16.2656,16.301,16.2065,16.236,329200.0
2008-08-14 09:35:00,27.49,27.5,27.4,27.41,233800.0,16.242,16.2479,16.1888,16.1947,233800.0
2008-08-14 09:40:00,27.42,27.45,27.38,27.4,339800.0,16.2006,16.2183,16.177,16.1888,339800.0
2008-08-14 09:45:00,27.4,27.43,27.4,27.43,229000.0,16.1888,16.2065,16.1888,16.2065,229000.0
2008-08-14 09:50:00,27.42,27.5,27.42,27.49,200800.0,16.2006,16.2479,16.2006,16.242,200800.0
2008-08-14 09:55:00,27.49,27.55,27.46,27.52,160000.0,16.242,16.2774,16.2242,16.2597,160000.0
2008-08-14 10:00:00,27.52,27.53,27.49,27.5,256000.0,16.2597,16.2656,16.242,16.2479,256000.0
2008-08-14 10:05:00,27.5,27.52,27.47,27.49,285800.0,16.2479,16.2597,16.2301,16.242,285800.0
2008-08-14 10:10:00,27.49,27.5,27.43,27.43,137600.0,16.242,16.2479,16.2065,16.2065,137600.0
2008-08-14 10:15:00,27.44,27.47,27.43,27.47,121400.0,16.2124,16.2301,16.2065,16.2301,121400.0
2008-08-14 10:20:00,27.47,27.48,27.43,27.45,151000.0,16.2301,16.236,16.2065,16.2183,151000.0
2008-08-14 10:25:00,27.45,27.49,27.43,27.49,85000.0,16.2183,16.242,16.2065,16.242,85000.0
2008-08-14 10:30:00,27.5,27.5,27.46,27.46,216200.0,16.2479,16.2479,16.2242,16.2242,216200.0
2008-08-14 10:35:00,27.46,27.52,27.45,27.48,240000.0,16.2242,16.2597,16.2183,16.236,240000.0
2008-08-14 10:40:00,27.47,27.52,27.46,27.5,259800.0,16.2301,16.2597,16.2242,16.2479,259800.0
2008-08-14 10:45:00,27.5,27.51,27.45,27.49,209800.0,16.2479,16.2538,16.2183,16.242,209800.0
2008-08-14 10:50:00,27.49,27.55,27.49,27.54,86000.0,16.242,16.2774,16.242,16.2715,86000.0
2008-08-14 10:55:00,27.53,27.55,27.5,27.54,80800.0,16.2656,16.2774,16.2479,16.2715,80800.0
2008-08-14 11:00:00,27.55,27.62,27.54,27.61,104800.0,16.2774,16.3188,16.2715,16.3129,104800.0
2008-08-14 11:05:00,27.61,27.66,27.61,27.66,133800.0,16.3129,16.3424,16.3129,16.3424,133800.0
2008-08-14 11:10:00,27.66,27.7,27.66,27.68,97800.0,16.3424,16.366,16.3424,16.3542,97800.0
2008-08-14 11:15:00,27.68,27.76,27.67,27.75,139600.0,16.3542,16.4015,16.3483,16.3956,139600.0
2008-08-14 11:20:00,27.75,27.75,27.68,27.68,128200.0,16.3956,16.3956,16.3542,16.3542,128200.0
2008-08-14 11:25:00,27.68,27.72,27.67,27.68,84000.0,16.3542,16.3778,16.3483,16.3542,84000.0
2008-08-14 11:30:00,27.68,27.68,27.65,27.66,63800.0,16.3542,16.3542,16.3365,16.3424,63800.0
2008-08-14 11:35:00,27.66,27.7,27.65,27.69,118400.0,16.3424,16.366,16.3365,16.3601,118400.0
2008-08-14 11:40:00,27.69,27.71,27.65,27.68,106800.0,16.3601,16.3719,16.3365,16.3542,106800.0
2008-08-14 11:45:00,27.68,27.69,27.65,27.65,67800.0,16.3542,16.3601,16.3365,16.3365,67800.0
2008-08-14 11:50:00,27.65,27.65,27.61,27.65,114800.0,16.3365,16.3365,16.3129,16.3365,114800.0
2008-08-14 11:55:00,27.64,27.72,27.64,27.71,119800.0,16.3306,16.3778,16.3306,16.3719,119800.0
2008-08-14 12:00:00,27.71,27.74,27.71,27.73,85400.0,16.3719,16.3897,16.3719,16.3838,85400.0
2008-08-14 12:05:00,27.73,27.75,27.72,27.75,117400.0,16.3838,16.3956,16.3778,16.3956,117400.0
2008-08-14 12:10:00,27.75,27.79,27.74,27.75,164000.0,16.3956,16.4192,16.3897,16.3956,164000.0
2008-08-14 12:15:00,27.75,27.79,27.75,27.79,88000.0,16.3956,16.4192,16.3956,16.4192,88000.0
2008-08-14 12:20:00,27.78,27.79,27.74,27.74,107600.0,16.4133,16.4192,16.3897,16.3897,107600.0
2008-08-14 12:25:00,27.74,27.74,27.73,27.73,76000.0,16.3897,16.3897,16.3838,16.3838,76000.0
2008-08-14 12:30:00,27.73,27.79,27.72,27.78,117200.0,16.3838,16.4192,16.3778,16.4133,117200.0
2008-08-14 12:35:00,27.77,27.8,27.76,27.76,93800.0,16.4074,16.4251,16.4015,16.4015,93800.0
2008-08-14 12:40:00,27.76,27.85,27.75,27.84,164600.0,16.4015,16.4547,16.3956,16.4487,164600.0
2008-08-14 12:45:00,27.85,27.92,27.82,27.91,349600.0,16.4547,16.496,16.4369,16.4901,349600.0
2008-08-14 12:50:00,27.91,27.91,27.87,27.88,101200.0,16.4901,16.4901,16.4665,16.4724,101200.0
2008-08-14 12:55:00,27.88,27.88,27.83,27.83,69200.0,16.4724,16.4724,16.4428,16.4428,69200.0
2008-08-14 13:00:00,27.83,27.84,27.81,27.81,68200.0,16.4428,16.4487,16.431,16.431,68200.0
2008-08-14 13:05:00,27.81,27.83,27.5,27.8,283800.0,16.431,16.4428,16.2479,16.4251,283800.0
2008-08-14 13:10:00,27.81,27.83,27.8,27.82,88400.0,16.431,16.4428,16.4251,16.4369,88400.0
2008-08-14 13:15:00,27.82,27.83,27.81,27.82,78000.0,16.4369,16.4428,16.431,16.4369,78000.0
2008-08-14 13:20:00,27.82,27.82,27.78,27.79,81200.0,16.4369,16.4369,16.4133,16.4192,81200.0
2008-08-14 13:25:00,27.79,27.79,27.74,27.74,101800.0,16.4192,16.4192,16.3897,16.3897,101800.0
2008-08-14 13:30:00,27.74,27.74,27.69,27.7,175600.0,16.3897,16.3897,16.3601,16.366,175600.0
2008-08-14 13:35:00,27.7,27.71,27.66,27.67,139400.0,16.366,16.3719,16.3424,16.3483,139400.0
2008-08-14 13:40:00,27.66,27.7,27.66,27.68,66200.0,16.3424,16.366,16.3424,16.3542,66200.0
2008-08-14 13:45:00,27.68,27.68,27.63,27.68,127200.0,16.3542,16.3542,16.3247,16.3542,127200.0
2008-08-14 13:50:00,27.68,27.7,27.67,27.68,75600.0,16.3542,16.366,16.3483,16.3542,75600.0
2008-08-14 13:55:00,27.68,27.72,27.66,27.72,90200.0,16.3542,16.3778,16.3424,16.3778,90200.0
2008-08-14 14:00:00,27.73,27.74,27.68,27.72,161400.0,16.3838,16.3897,16.3542,16.3778,161400.0
2008-08-14 14:05:00,27.72,27.73,27.64,27.66,199000.0,16.3778,16.3838,16.3306,16.3424,199000.0
2008-08-14 14:10:00,27.66,27.71,27.64,27.66,121400.0,16.3424,16.3719,16.3306,16.3424,121400.0
2008-08-14 14:15:00,27.66,27.72,27.66,27.7,95200.0,16.3424,16.3778,16.3424,16.366,95200.0
2008-08-14 14:20:00,27.71,27.71,27.62,27.62,111200.0,16.3719,16.3719,16.3188,16.3188,111200.0
2008-08-14 14:25:00,27.62,27.66,27.61,27.65,108800.0,16.3188,16.3424,16.3129,16.3365,108800.0
2008-08-14 14:30:00,27.64,27.64,27.6,27.61,77000.0,16.3306,16.3306,16.3069,16.3129,77000.0
2008-08-14 14:35:00,27.61,27.62,27.61,27.61,65600.0,16.3129,16.3188,16.3129,16.3129,65600.0
2008-08-14 14:40:00,27.61,27.61,27.57,27.57,126200.0,16.3129,16.3129,16.2892,16.2892,126200.0
2008-08-14 14:45:00,27.57,27.57,27.52,27.56,179400.0,16.2892,16.2892,16.2597,16.2833,179400.0
2008-08-14 14:50:00,27.56,27.56,27.55,27.55,96600.0,16.2833,16.2833,16.2774,16.2774,96600.0
2008-08-14 14:55:00,27.56,27.56,27.55,27.55,79800.0,16.2833,16.2833,16.2774,16.2774,79800.0
2008-08-14 15:00:00,27.55,27.57,27.54,27.56,222800.0,16.2774,16.2892,16.2715,16.2833,222800.0
2008-08-14 15:05:00,27.56,27.59,27.56,27.58,129800.0,16.2833,16.301,16.2833,16.2951,129800.0
2008-08-14 15:10:00,27.57,27.57,27.55,27.56,97000.0,16.2892,16.2892,16.2774,16.2833,97000.0
2008-08-14 15:15:00,27.56,27.6,27.55,27.55,127000.0,16.2833,16.3069,16.2774,16.2774,127000.0
2008-08-14 15:20:00,27.55,27.6,27.55,27.58,182200.0,16.2774,16.3069,16.2774,16.2951,182200.0
2008-08-14 15:25:00,27.58,27.58,27.53,27.54,239800.0,16.2951,16.2951,16.2656,16.2715,239800.0
2008-08-14 15:30:00,27.54,27.58,27.54,27.56,174800.0,16.2715,16.2951,16.2715,16.2833,174800.0
2008-08-14 15:35:00,27.56,27.59,27.55,27.55,207800.0,16.2833,16.301,16.2774,16.2774,207800.0
2008-08-14 15:40:00,27.56,27.56,27.53,27.53,267600.0,16.2833,16.2833,16.2656,16.2656,267600.0
2008-08-14 15:45:00,27.53,27.53,27.5,27.5,299600.0,16.2656,16.2656,16.2479,16.2479,299600.0
2008-08-14 15:50:00,27.5,27.5,27.48,27.49,368200.0,16.2479,16.2479,16.236,16.242,368200.0
2008-08-14 15:55:00,27.49,27.52,27.49,27.52,386800.0,16.242,16.2597,16.242,16.2597,386800.0
2008-08-15 09:30:00,27.61,27.7,27.43,27.69,3490200.0,16.3129,16.366,16.2065,16.3601,3490200.0
2008-08-15 09:35:00,27.7,27.75,27.53,27.54,292000.0,16.366,16.3956,16.2656,16.2715,292000.0
2008-08-15 09:40:00,27.54,27.68,27.54,27.64,213400.0,16.2715,16.3542,16.2715,16.3306,213400.0
2008-08-15 09:45:00,27.66,27.7,27.58,27.58,174000.0,16.3424,16.366,16.2951,16.2951,174000.0
2008-08-15 09:50:00,27.6,27.67,27.58,27.63,199200.0,16.3069,16.3483,16.2951,16.3247,199200.0
2008-08-15 09:55:00,27.62,27.68,27.6,27.63,368600.0,16.3188,16.3542,16.3069,16.3247,368600.0
2008-08-15 10:00:00,27.63,27.7,27.63,27.66,178600.0,16.3247,16.366,16.3247,16.3424,178600.0
2008-08-15 10:05:00,27.66,27.68,27.62,27.68,267400.0,16.3424,16.3542,16.3188,16.3542,267400.0
2008-08-15 10:10:00,27.67,27.67,27.53,27.62,585000.0,16.3483,16.3483,16.2656,16.3188,585000.0
2008-08-15 10:15:00,27.63,27.65,27.6,27.62,350000.0,16.3247,16.3365,16.3069,16.3188,350000.0
2008-08-15 10:20:00,27.61,27.68,27.61,27.66,279400.0,16.3129,16.3542,16.3129,16.3424,279400.0
2008-08-15 10:25:00,27.66,27.71,27.66,27.68,182800.0,16.3424,16.3719,16.3424,16.3542,182800.0
2008-08-15 10:30:00,27.68,27.72,27.68,27.7,212400.0,16.3542,16.3778,16.3542,16.366,212400.0
2008-08-15 10:35:00,27.7,27.76,27.7,27.74,175000.0,16.366,16.4015,16.366,16.3897,175000.0
2008-08-15 10:40:00,27.73,27.77,27.73,27.75,238800.0,16.3838,16.4074,16.3838,16.3956,238800.0
2008-08-15 10:45:00,27.75,27.75,27.73,27.75,106000.0,16.3956,16.3956,16.3838,16.3956,106000.0
2008-08-15 10:50:00,27.75,27.8,27.75,27.8,186600.0,16.3956,16.4251,16.3956,16.4251,186600.0
2008-08-15 10:55:00,27.8,27.8,27.76,27.8,155200.0,16.4251,16.4251,16.4015,16.4251,155200.0
2008-08-15 11:00:00,27.8,27.81,27.73,27.73,164200.0,16.4251,16.431,16.3838,16.3838,164200.0
2008-08-15 11:05:00,27.73,27.73,27.68,27.7,202200.0,16.3838,16.3838,16.3542,16.366,202200.0
2008-08-15 11:10:00,27.7,27.74,27.7,27.74,110200.0,16.366,16.3897,16.366,16.3897,110200.0
2008-08-15 11:15:00,27.74,27.79,27.73,27.76,142000.0,16.3897,16.4192,16.3838,16.4015,142000.0
2008-08-15 11:20:00,27.76,27.77,27.7,27.71,103600.0,16.4015,16.4074,16.366,16.3719,103600.0
2008-08-15 11:25:00,27.71,27.72,27.66,27.66,352400.0,16.3719,16.3778,16.3424,16.3424,352400.0
2008-08-15 11:30:00,27.66,27.7,27.66,27.7,127800.0,16.3424,16.366,16.3424,16.366,127800.0
2008-08-15 11:35:00,27.69,27.69,27.56,27.6,160600.0,16.3601,16.3601,16.2833,16.3069,160600.0
2008-08-15 11:40:00,27.59,27.6,27.55,27.57,100000.0,16.301,16.3069,16.2774,16.2892,100000.0
2008-08-15 11:45:00,27.57,27.57,27.48,27.53,237200.0,16.2892,16.2892,16.236,16.2656,237200.0
2008-08-15 11:50:00,27.53,27.57,27.51,27.55,117400.0,16.2656,16.2892,16.2538,16.2774,117400.0
2008-08-15 11:55:00,27.56,27.56,27.5,27.5,71800.0,16.2833,16.2833,16.2479,16.2479,71800.0
2008-08-15 12:00:00,27.51,27.52,27.49,27.51,89600.0,16.2538,16.2597,16.242,16.2538,89600.0
2008-08-15 12:05:00,27.5,27.51,27.43,27.43,193800.0,16.2479,16.2538,16.2065,16.2065,193800.0
2008-08-15 12:10:00,27.43,27.45,27.38,27.39,210400.0,16.2065,16.2183,16.177,16.1829,210400.0
2008-08-15 12:15:00,27.39,27.43,27.39,27.43,101400.0,16.1829,16.2065,16.1829,16.2065,101400.0
2008-08-15 12:20:00,27.43,27.45,27.42,27.43,121200.0,16.2065,16.2183,16.2006,16.2065,121200.0
2008-08-15 12:25:00,27.43,27.43,27.42,27.43,89200.0,16.2065,16.2065,16.2006,16.2065,89200.0
2008-08-15 12:30:00,27.43,27.45,27.42,27.42,110400.0,16.2065,16.2183,16.2006,16.2006,110400.0
2008-08-15 12:35:00,27.42,27.46,27.42,27.45,100600.0,16.2006,16.2242,16.2006,16.2183,100600.0
2008-08-15 12:40:00,27.45,27.45,27.42,27.43,96000.0,16.2183,16.2183,16.2006,16.2065,96000.0
2008-08-15 12:45:00,27.43,27.47,27.43,27.46,68600.0,16.2065,16.2301,16.2065,16.2242,68600.0
2008-08-15 12:50:00,27.46,27.5,27.46,27.49,124000.0,16.2242,16.2479,16.2242,16.242,124000.0
2008-08-15 12:55:00,27.49,27.51,27.45,27.49,132400.0,16.242,16.2538,16.2183,16.242,132400.0
2008-08-15 13:00:00,27.49,27.52,27.45,27.49,121400.0,16.242,16.2597,16.2183,16.242,121400.0
2008-08-15 13:05:00,27.49,27.5,27.47,27.49,63200.0,16.242,16.2479,16.2301,16.242,63200.0
2008-08-15 13:10:00,27.48,27.53,27.48,27.53,58200.0,16.236,16.2656,16.236,16.2656,58200.0
2008-08-15 13:15:00,27.52,27.53,27.48,27.5,64600.0,16.2597,16.2656,16.236,16.2479,64600.0
2008-08-15 13:20:00,27.5,27.53,27.47,27.48,184400.0,16.2479,16.2656,16.2301,16.236,184400.0
2008-08-15 13:25:00,27.48,27.5,27.47,27.5,186000.0,16.236,16.2479,16.2301,16.2479,186000.0
2008-08-15 13:30:00,27.49,27.54,27.48,27.52,121000.0,16.242,16.2715,16.236,16.2597,121000.0
2008-08-15 13:35:00,27.51,27.55,27.48,27.51,218800.0,16.2538,16.2774,16.236,16.2538,218800.0
2008-08-15 13:40:00,27.51,27.52,27.5,27.52,60200.0,16.2538,16.2597,16.2479,16.2597,60200.0
2008-08-15 13:45:00,27.51,27.54,27.5,27.54,85600.0,16.2538,16.2715,16.2479,16.2715,85600.0
2008-08-15 13:50:00,27.54,27.55,27.5,27.52,168400.0,16.2715,16.2774,16.2479,16.2597,168400.0
2008-08-15 13:55:00,27.53,27.55,27.52,27.53,54400.0,16.2656,16.2774,16.2597,16.2656,54400.0
2008-08-15 14:00:00,27.54,27.54,27.52,27.52,170600.0,16.2715,16.2715,16.2597,16.2597,170600.0
2008-08-15 14:05:00,27.52,27.52,27.48,27.5,148800.0,16.2597,16.2597,16.236,16.2479,148800.0
2008-08-15 14:10:00,27.5,27.5,27.48,27.49,64400.0,16.2479,16.2479,16.236,16.242,64400.0
2008-08-15 14:15:00,27.49,27.5,27.48,27.49,98000.0,16.242,16.2479,16.236,16.242,98000.0
2008-08-15 14:20:00,27.49,27.5,27.48,27.49,157000.0,16.242,16.2479,16.236,16.242,157000.0
2008-08-15 14:25:00,27.49,27.5,27.48,27.49,118000.0,16.242,16.2479,16.236,16.242,118000.0
2008-08-15 14:30:00,27.49,27.49,27.48,27.49,147400.0,16.242,16.242,16.236,16.242,147400.0
2008-08-15 14:35:00,27.49,27.49,27.48,27.48,180200.0,16.242,16.242,16.236,16.236,180200.0
2008-08-15 14:40:00,27.48,27.48,27.43,27.45,285200.0,16.236,16.236,16.2065,16.2183,285200.0
2008-08-15 14:45:00,27.46,27.5,27.43,27.43,264200.0,16.2242,16.2479,16.2065,16.2065,264200.0
2008-08-15 14:50:00,27.43,27.48,27.43,27.45,156800.0,16.2065,16.236,16.2065,16.2183,156800.0
2008-08-15 14:55:00,27.45,27.48,27.45,27.46,131400.0,16.2183,16.236,16.2183,16.2242,131400.0
2008-08-15 15:00:00,27.46,27.52,27.46,27.51,111600.0,16.2242,16.2597,16.2242,16.2538,111600.0
2008-08-15 15:05:00,27.51,27.52,27.5,27.5,96200.0,16.2538,16.2597,16.2479,16.2479,96200.0
2008-08-15 15:10:00,27.51,27.55,27.5,27.52,252400.0,16.2538,16.2774,16.2479,16.2597,252400.0
2008-08-15 15:15:00,27.52,27.55,27.52,27.54,169800.0,16.2597,16.2774,16.2597,16.2715,169800.0
2008-08-15 15:20:00,27.54,27.55,27.52,27.55,243600.0,16.2715,16.2774,16.2597,16.2774,243600.0
2008-08-15 15:25:00,27.55,27.56,27.53,27.53,121800.0,16.2774,16.2833,16.2656,16.2656,121800.0
2008-08-15 15:30:00,27.53,27.55,27.5,27.53,200800.0,16.2656,16.2774,16.2479,16.2656,200800.0
2008-08-15 15:35:00,27.53,27.56,27.52,27.55,236400.0,16.2656,16.2833,16.2597,16.2774,236400.0
2008-08-15 15:40:00,27.55,27.56,27.54,27.56,213400.0,16.2774,16.2833,16.2715,16.2833,213400.0
2008-08-15 15:45:00,27.56,27.56,27.51,27.52,238400.0,16.2833,16.2833,16.2538,16.2597,238400.0
2008-08-15 15:50:00,27.52,27.52,27.49,27.5,257000.0,16.2597,16.2597,16.242,16.2479,257000.0
2008-08-15 15:55:00,27.5,27.51,27.5,27.5,473000.0,16.2479,16.2538,16.2479,16.2479,473000.0
2008-08-18 09:30:00,27.54,27.68,27.46,27.54,342600.0,16.2715,16.3542,16.2242,16.2715,342600.0
2008-08-18 09:35:00,27.53,27.54,27.46,27.48,159200.0,16.2656,16.2715,16.2242,16.236,159200.0
2008-08-18 09:40:00,27.46,27.53,27.46,27.49,134800.0,16.2242,16.2656,16.2242,16.242,134800.0
2008-08-18 09:45:00,27.49,27.5,27.44,27.44,204800.0,16.242,16.2479,16.2124,16.2124,204800.0
2008-08-18 09:50:00,27.45,27.46,27.38,27.43,221600.0,16.2183,16.2242,16.177,16.2065,221600.0
2008-08-18 09:55:00,27.43,27.45,27.38,27.38,206800.0,16.2065,16.2183,16.177,16.177,206800.0
2008-08-18 10:00:00,27.38,27.4,27.32,27.34,305600.0,16.177,16.1888,16.1415,16.1533,305600.0
2008-08-18 10:05:00,27.34,27.36,27.33,27.36,114400.0,16.1533,16.1651,16.1474,16.1651,114400.0
2008-08-18 10:10:00,27.36,27.36,27.31,27.34,729000.0,16.1651,16.1651,16.1356,16.1533,729000.0
2008-08-18 10:15:00,27.34,27.35,27.27,27.28,188800.0,16.1533,16.1592,16.112,16.1179,188800.0
2008-08-18 10:20:00,27.28,27.28,27.22,27.23,261600.0,16.1179,16.1179,16.0824,16.0883,261600.0
2008-08-18 10:25:00,27.23,27.3,27.22,27.29,167600.0,16.0883,16.1297,16.0824,16.1238,167600.0
2008-08-18 10:30:00,27.3,27.35,27.29,27.3,236000.0,16.1297,16.1592,16.1238,16.1297,236000.0
2008-08-18 10:35:00,27.3,27.34,27.3,27.33,193600.0,16.1297,16.1533,16.1297,16.1474,193600.0
2008-08-18 10:40:00,27.33,27.36,27.33,27.35,171600.0,16.1474,16.1651,16.1474,16.1592,171600.0
2008-08-18 10:45:00,27.35,27.36,27.35,27.35,127400.0,16.1592,16.1651,16.1592,16.1592,127400.0
2008-08-18 10:50:00,27.36,27.36,27.34,27.35,250800.0,16.1651,16.1651,16.1533,16.1592,250800.0
2008-08-18 10:55:00,27.35,27.36,27.32,27.33,172000.0,16.1592,16.1651,16.1415,16.1474,172000.0
2008-08-18 11:00:00,27.33,27.36,27.3,27.3,173400.0,16.1474,16.1651,16.1297,16.1297,173400.0
2008-08-18 11:05:00,27.3,27.34,27.3,27.33,129600.0,16.1297,16.1533,16.1297,16.1474,129600.0
2008-08-18 11:10:00,27.33,27.35,27.32,27.33,96000.0,16.1474,16.1592,16.1415,16.1474,96000.0
2008-08-18 11:15:00,27.33,27.33,27.32,27.33,77800.0,16.1474,16.1474,16.1415,16.1474,77800.0
2008-08-18 11:20:00,27.32,27.34,27.32,27.34,108200.0,16.1415,16.1533,16.1415,16.1533,108200.0
2008-08-18 11:25:00,27.34,27.34,27.31,27.33,129800.0,16.1533,16.1533,16.1356,16.1474,129800.0
2008-08-18 11:30:00,27.34,27.34,27.32,27.34,95800.0,16.1533,16.1533,16.1415,16.1533,95800.0
2008-08-18 11:35:00,27.34,27.35,27.32,27.35,63800.0,16.1533,16.1592,16.1415,16.1592,63800.0
2008-08-18 11:40:00,27.35,27.35,27.32,27.33,88000.0,16.1592,16.1592,16.1415,16.1474,88000.0
2008-08-18 11:45:00,27.33,27.35,27.33,27.34,71800.0,16.1474,16.1592,16.1474,16.1533,71800.0
2008-08-18 11:50:00,27.35,27.36,27.32,27.32,120600.0,16.1592,16.1651,16.1415,16.1415,120600.0
2008-08-18 11:55:00,27.32,27.32,27.18,27.18,194600.0,16.1415,16.1415,16.0588,16.0588,194600.0
2008-08-18 12:00:00,27.18,27.18,27.11,27.16,265400.0,16.0588,16.0588,16.0174,16.047,265400.0
2008-08-18 12:05:00,27.16,27.19,27.16,27.18,164400.0,16.047,16.0647,16.047,16.0588,164400.0
2008-08-18 12:10:00,27.18,27.22,27.17,27.2,105600.0,16.0588,16.0824,16.0529,16.0706,105600.0
2008-08-18 12:15:00,27.2,27.23,27.18,27.22,100800.0,16.0706,16.0883,16.0588,16.0824,100800.0
2008-08-18 12:20:00,27.22,27.23,27.2,27.21,93600.0,16.0824,16.0883,16.0706,16.0765,93600.0
2008-08-18 12:25:00,27.21,27.24,27.21,27.21,92600.0,16.0765,16.0942,16.0765,16.0765,92600.0
2008-08-18 12:30:00,27.21,27.23,27.18,27.2,105200.0,16.0765,16.0883,16.0588,16.0706,105200.0
2008-08-18 12:35:00,27.2,27.22,27.18,27.21,132000.0,16.0706,16.0824,16.0588,16.0765,132000.0
2008-08-18 12:40:00,27.21,27.21,27.14,27.16,235800.0,16.0765,16.0765,16.0352,16.047,235800.0
2008-08-18 12:45:00,27.15,27.16,27.12,27.14,124400.0,16.0411,16.047,16.0233,16.0352,124400.0
2008-08-18 12:50:00,27.14,27.14,27.08,27.08,181200.0,16.0352,16.0352,15.9997,15.9997,181200.0
2008-08-18 12:55:00,27.08,27.1,27.06,27.08,253400.0,15.9997,16.0115,15.9879,15.9997,253400.0
2008-08-18 13:00:00,27.08,27.1,27.08,27.08,150600.0,15.9997,16.0115,15.9997,15.9997,150600.0
2008-08-18 13:05:00,27.08,27.09,27.06,27.07,133000.0,15.9997,16.0056,15.9879,15.9938,133000.0
2008-08-18 13:10:00,27.07,27.11,27.05,27.07,223000.0,15.9938,16.0174,15.982,15.9938,223000.0
2008-08-18 13:15:00,27.07,27.07,27.06,27.06,109600.0,15.9938,15.9938,15.9879,15.9879,109600.0
2008-08-18 13:20:00,27.06,27.08,27.06,27.08,141400.0,15.9879,15.9997,15.9879,15.9997,141400.0
2008-08-18 13:25:00,27.08,27.11,27.07,27.11,122000.0,15.9997,16.0174,15.9938,16.0174,122000.0
2008-08-18 13:30:00,27.11,27.11,27.1,27.11,97400.0,16.0174,16.0174,16.0115,16.0174,97400.0
2008-08-18 13:35:00,27.1,27.11,27.09,27.09,77400.0,16.0115,16.0174,16.0056,16.0056,77400.0
2008-08-18 13:40:00,27.09,27.1,27.09,27.09,87400.0,16.0056,16.0115,16.0056,16.0056,87400.0
2008-08-18 13:45:00,27.1,27.1,27.04,27.04,166800.0,16.0115,16.0115,15.9761,15.9761,166800.0
2008-08-18 13:50:00,27.04,27.06,27.04,27.05,115800.0,15.9761,15.9879,15.9761,15.982,115800.0
2008-08-18 13:55:00,27.05,27.07,27.02,27.02,169000.0,15.982,15.9938,15.9643,15.9643,169000.0
2008-08-18 14:00:00,27.03,27.03,26.97,27.0,332800.0,15.9702,15.9702,15.9347,15.9524,332800.0
2008-08-18 14:05:00,27.01,27.04,27.01,27.03,120400.0,15.9584,15.9761,15.9584,15.9702,120400.0
2008-08-18 14:10:00,27.03,27.06,27.03,27.04,193000.0,15.9702,15.9879,15.9702,15.9761,193000.0
2008-08-18 14:15:00,27.05,27.05,26.98,26.98,258800.0,15.982,15.982,15.9406,15.9406,258800.0
2008-08-18 14:20:00,26.98,27.02,26.98,26.99,178200.0,15.9406,15.9643,15.9406,15.9465,178200.0
2008-08-18 14:25:00,26.99,27.05,26.98,27.04,101200.0,15.9465,15.982,15.9406,15.9761,101200.0
2008-08-18 14:30:00,27.04,27.05,27.02,27.05,176600.0,15.9761,15.982,15.9643,15.982,176600.0
2008-08-18 14:35:00,27.05,27.08,27.04,27.08,102000.0,15.982,15.9997,15.9761,15.9997,102000.0
2008-08-18 14:40:00,27.08,27.11,27.08,27.1,113000.0,15.9997,16.0174,15.9997,16.0115,113000.0
2008-08-18 14:45:00,27.1,27.13,27.1,27.13,116600.0,16.0115,16.0293,16.0115,16.0293,116600.0
2008-08-18 14:50:00,27.13,27.15,27.13,27.13,190800.0,16.0293,16.0411,16.0293,16.0293,190800.0
2008-08-18 14:55:00,27.13,27.16,27.12,27.16,170400.0,16.0293,16.047,16.0233,16.047,170400.0
2008-08-18 15:00:00,27.16,27.16,27.1,27.13,298000.0,16.047,16.047,16.0115,16.0293,298000.0
2008-08-18 15:05:00,27.12,27.14,27.1,27.13,203200.0,16.0233,16.0352,16.0115,16.0293,203200.0
2008-08-18 15:10:00,27.13,27.17,27.12,27.17,159800.0,16.0293,16.0529,16.0233,16.0529,159800.0
2008-08-18 15:15:00,27.17,27.18,27.12,27.14,138000.0,16.0529,16.0588,16.0233,16.0352,138000.0
2008-08-18 15:20:00,27.14,27.17,27.09,27.15,171400.0,16.0352,16.0529,16.0056,16.0411,171400.0
2008-08-18 15:25:00,27.15,27.18,27.14,27.14,201200.0,16.0411,16.0588,16.0352,16.0352,201200.0
2008-08-18 15:30:00,27.14,27.15,27.13,27.15,106400.0,16.0352,16.0411,16.0293,16.0411,106400.0
2008-08-18 15:35:00,27.15,27.2,27.15,27.16,164200.0,16.0411,16.0706,16.0411,16.047,164200.0
2008-08-18 15:40:00,27.16,27.16,27.08,27.09,311600.0,16.047,16.047,15.9997,16.0056,311600.0
2008-08-18 15:45:00,27.08,27.09,27.04,27.07,283200.0,15.9997,16.0056,15.9761,15.9938,283200.0
2008-08-18 15:50:00,27.07,27.14,27.07,27.12,436400.0,15.9938,16.0352,15.9938,16.0233,436400.0
2008-08-18 15:55:00,27.12,27.18,27.12,27.18,652200.0,16.0233,16.0588,16.0233,16.0588,652200.0
2008-08-19 09:30:00,27.11,27.13,26.99,27.08,251800.0,16.0174,16.0293,15.9465,15.9997,251800.0
2008-08-19 09:35:00,27.07,27.12,27.01,27.1,108400.0,15.9938,16.0233,15.9584,16.0115,108400.0
2008-08-19 09:40:00,27.1,27.12,27.05,27.11,106400.0,16.0115,16.0233,15.982,16.0174,106400.0
2008-08-19 09:45:00,27.12,27.13,27.1,27.12,195600.0,16.0233,16.0293,16.0115,16.0233,195600.0
2008-08-19 09:50:00,27.12,27.13,27.07,27.13,162600.0,16.0233,16.0293,15.9938,16.0293,162600.0
2008-08-19 09:55:00,27.13,27.23,27.13,27.22,179000.0,16.0293,16.0883,16.0293,16.0824,179000.0
2008-08-19 10:00:00,27.22,27.25,27.21,27.25,164400.0,16.0824,16.1002,16.0765,16.1002,164400.0
2008-08-19 10:05:00,27.24,27.25,27.14,27.14,288400.0,16.0942,16.1002,16.0352,16.0352,288400.0
2008-08-19 10:10:00,27.14,27.16,27.07,27.1,158400.0,16.0352,16.047,15.9938,16.0115,158400.0
2008-08-19 10:15:00,27.11,27.11,27.07,27.11,123800.0,16.0174,16.0174,15.9938,16.0174,123800.0
2008-08-19 10:20:00,27.11,27.14,27.1,27.13,179000.0,16.0174,16.0352,16.0115,16.0293,179000.0
2008-08-19 10:25:00,27.14,27.16,27.13,27.14,133200.0,16.0352,16.047,16.0293,16.0352,133200.0
2008-08-19 10:30:00,27.14,27.16,27.13,27.15,165200.0,16.0352,16.047,16.0293,16.0411,165200.0
2008-08-19 10:35:00,27.15,27.19,27.14,27.19,85000.0,16.0411,16.0647,16.0352,16.0647,85000.0
2008-08-19 10:40:00,27.19,27.23,27.18,27.2,166800.0,16.0647,16.0883,16.0588,16.0706,166800.0
2008-08-19 10:45:00,27.2,27.2,27.16,27.17,74800.0,16.0706,16.0706,16.047,16.0529,74800.0
2008-08-19 10:50:00,27.17,27.17,27.06,27.1,214000.0,16.0529,16.0529,15.9879,16.0115,214000.0
2008-08-19 10:55:00,27.1,27.19,27.1,27.18,133600.0,16.0115,16.0647,16.0115,16.0588,133600.0
2008-08-19 11:00:00,27.18,27.19,27.17,27.17,113000.0,16.0588,16.0647,16.0529,16.0529,113000.0
2008-08-19 11:05:00,27.17,27.2,27.17,27.18,178400.0,16.0529,16.0706,16.0529,16.0588,178400.0
2008-08-19 11:10:00,27.18,27.21,27.18,27.2,192800.0,16.0588,16.0765,16.0588,16.0706,192800.0
2008-08-19 11:15:00,27.2,27.22,27.15,27.18,239400.0,16.0706,16.0824,16.0411,16.0588,239400.0
2008-08-19 11:20:00,27.17,27.23,27.17,27.22,129600.0,16.0529,16.0883,16.0529,16.0824,129600.0
2008-08-19 11:25:00,27.22,27.24,27.22,27.23,187000.0,16.0824,16.0942,16.0824,16.0883,187000.0
2008-08-19 11:30:00,27.23,27.25,27.22,27.25,172000.0,16.0883,16.1002,16.0824,16.1002,172000.0
2008-08-19 11:35:00,27.25,27.26,27.21,27.24,376200.0,16.1002,16.1061,16.0765,16.0942,376200.0
2008-08-19 11:40:00,27.25,27.28,27.24,27.27,148400.0,16.1002,16.1179,16.0942,16.112,148400.0
2008-08-19 11:45:00,27.27,27.27,27.24,27.26,144000.0,16.112,16.112,16.0942,16.1061,144000.0
2008-08-19 11:50:00,27.26,27.27,27.25,27.25,173800.0,16.1061,16.112,16.1002,16.1002,173800.0
2008-08-19 11:55:00,27.25,27.26,27.22,27.25,204800.0,16.1002,16.1061,16.0824,16.1002,204800.0
2008-08-19 12:00:00,27.25,27.3,27.25,27.26,153000.0,16.1002,16.1297,16.1002,16.1061,153000.0
2008-08-19 12:05:00,27.25,27.26,27.24,27.24,99600.0,16.1002,16.1061,16.0942,16.0942,99600.0
2008-08-19 12:10:00,27.24,27.25,27.23,27.24,168200.0,16.0942,16.1002,16.0883,16.0942,168200.0
2008-08-19 12:15:00,27.23,27.24,27.22,27.22,122200.0,16.0883,16.0942,16.0824,16.0824,122200.0
2008-08-19 12:20:00,27.22,27.22,27.2,27.2,86400.0,16.0824,16.0824,16.0706,16.0706,86400.0
2008-08-19 12:25:00,27.2,27.2,27.15,27.15,130400.0,16.0706,16.0706,16.0411,16.0411,130400.0
2008-08-19 12:30:00,27.15,27.2,27.14,27.18,784400.0,16.0411,16.0706,16.0352,16.0588,784400.0
2008-08-19 12:35:00,27.17,27.2,27.17,27.18,492600.0,16.0529,16.0706,16.0529,16.0588,492600.0
2008-08-19 12:40:00,27.18,27.21,27.18,27.2,145800.0,16.0588,16.0765,16.0588,16.0706,145800.0
2008-08-19 12:45:00,27.2,27.25,27.19,27.24,55600.0,16.0706,16.1002,16.0647,16.0942,55600.0
2008-08-19 12:50:00,27.24,27.25,27.18,27.22,308400.0,16.0942,16.1002,16.0588,16.0824,308400.0
2008-08-19 12:55:00,27.22,27.23,27.18,27.18,153800.0,16.0824,16.0883,16.0588,16.0588,153800.0
2008-08-19 13:00:00,27.18,27.18,27.16,27.18,268400.0,16.0588,16.0588,16.047,16.0588,268400.0
2008-08-19 13:05:00,27.18,27.18,27.16,27.16,130200.0,16.0588,16.0588,16.047,16.047,130200.0
2008-08-19 13:10:00,27.16,27.18,27.16,27.18,150000.0,16.047,16.0588,16.047,16.0588,150000.0
2008-08-19 13:15:00,27.17,27.18,27.14,27.17,227000.0,16.0529,16.0588,16.0352,16.0529,227000.0
2008-08-19 13:20:00,27.17,27.21,27.16,27.17,159800.0,16.0529,16.0765,16.047,16.0529,159800.0
2008-08-19 13:25:00,27.17,27.18,27.16,27.17,130800.0,16.0529,16.0588,16.047,16.0529,130800.0
2008-08-19 13:30:00,27.17,27.21,27.16,27.17,190000.0,16.0529,16.0765,16.047,16.0529,190000.0
2008-08-19 13:35:00,27.18,27.18,27.16,27.17,119200.0,16.0588,16.0588,16.047,16.0529,119200.0
2008-08-19 13:40:00,27.17,27.21,27.16,27.18,289200.0,16.0529,16.0765,16.047,16.0588,289200.0
2008-08-19 13:45:00,27.18,27.21,27.18,27.2,168800.0,16.0588,16.0765,16.0588,16.0706,168800.0
2008-08-19 13:50:00,27.21,27.21,27.16,27.17,104600.0,16.0765,16.0765,16.047,16.0529,104600.0
2008-08-19 13:55:00,27.17,27.17,27.11,27.16,171600.0,16.0529,16.0529,16.0174,16.047,171600.0
2008-08-19 14:00:00,27.16,27.18,27.15,27.16,100800.0,16.047,16.0588,16.0411,16.047,100800.0
2008-08-19 14:05:00,27.16,27.21,27.14,27.2,209800.0,16.047,16.0765,16.0352,16.0706,209800.0
2008-08-19 14:10:00,27.2,27.21,27.16,27.16,128400.0,16.0706,16.0765,16.047,16.047,128400.0
2008-08-19 14:15:00,27.16,27.18,27.13,27.15,325200.0,16.047,16.0588,16.0293,16.0411,325200.0
2008-08-19 14:20:00,27.15,27.18,27.13,27.14,181000.0,16.0411,16.0588,16.0293,16.0352,181000.0
2008-08-19 14:25:00,27.14,27.14,27.12,27.13,325000.0,16.0352,16.0352,16.0233,16.0293,325000.0
2008-08-19 14:30:00,27.13,27.16,27.13,27.15,77600.0,16.0293,16.047,16.0293,16.0411,77600.0
2008-08-19 14:35:00,27.14,27.17,27.14,27.17,177000.0,16.0352,16.0529,16.0352,16.0529,177000.0
2008-08-19 14:40:00,27.17,27.17,27.11,27.11,245000.0,16.0529,16.0529,16.0174,16.0174,245000.0
2008-08-19 14:45:00,27.11,27.16,27.1,27.11,236200.0,16.0174,16.047,16.0115,16.0174,236200.0
2008-08-19 14:50:00,27.11,27.16,27.11,27.16,110200.0,16.0174,16.047,16.0174,16.047,110200.0
2008-08-19 14:55:00,27.16,27.17,27.15,27.17,90800.0,16.047,16.0529,16.0411,16.0529,90800.0
2008-08-19 15:00:00,27.17,27.17,27.11,27.11,199200.0,16.0529,16.0529,16.0174,16.0174,199200.0
2008-08-19 15:05:00,27.11,27.14,27.1,27.14,171200.0,16.0174,16.0352,16.0115,16.0352,171200.0
2008-08-19 15:10:00,27.14,27.17,27.14,27.17,303200.0,16.0352,16.0529,16.0352,16.0529,303200.0
2008-08-19 15:15:00,27.17,27.18,27.15,27.16,132400.0,16.0529,16.0588,16.0411,16.047,132400.0
2008-08-19 15:20:00,27.16,27.25,27.14,27.24,287400.0,16.047,16.1002,16.0352,16.0942,287400.0
2008-08-19 15:25:00,27.23,27.24,27.21,27.22,255800.0,16.0883,16.0942,16.0765,16.0824,255800.0
2008-08-19 15:30:00,27.22,27.23,27.18,27.18,240800.0,16.0824,16.0883,16.0588,16.0588,240800.0
2008-08-19 15:35:00,27.18,27.18,27.15,27.17,162600.0,16.0588,16.0588,16.0411,16.0529,162600.0
2008-08-19 15:40:00,27.17,27.17,27.12,27.15,389600.0,16.0529,16.0529,16.0233,16.0411,389600.0
2008-08-19 15:45:00,27.15,27.18,27.13,27.18,303800.0,16.0411,16.0588,16.0293,16.0588,303800.0
2008-08-19 15:50:00,27.17,27.18,27.16,27.17,267200.0,16.0529,16.0588,16.047,16.0529,267200.0
2008-08-19 15:55:00,27.17,27.18,27.15,27.17,532600.0,16.0529,16.0588,16.0411,16.0529,532600.0
2008-08-20 09:30:00,27.28,27.28,27.03,27.11,244800.0,16.1179,16.1179,15.9702,16.0174,244800.0
2008-08-20 09:35:00,27.09,27.14,27.04,27.05,119400.0,16.0056,16.0352,15.9761,15.982,119400.0
2008-08-20 09:40:00,27.06,27.09,27.0,27.03,216400.0,15.9879,16.0056,15.9524,15.9702,216400.0
2008-08-20 09:45:00,27.04,27.04,26.95,26.98,240200.0,15.9761,15.9761,15.9229,15.9406,240200.0
2008-08-20 09:50:00,26.98,27.03,26.96,26.99,186200.0,15.9406,15.9702,15.9288,15.9465,186200.0
2008-08-20 09:55:00,26.99,27.04,26.99,27.02,154000.0,15.9465,15.9761,15.9465,15.9643,154000.0
2008-08-20 10:00:00,27.02,27.02,26.99,27.01,112200.0,15.9643,15.9643,15.9465,15.9584,112200.0
2008-08-20 10:05:00,27.0,27.05,26.99,27.04,99600.0,15.9524,15.982,15.9465,15.9761,99600.0
2008-08-20 10:10:00,27.04,27.1,27.04,27.08,102600.0,15.9761,16.0115,15.9761,15.9997,102600.0
2008-08-20 10:15:00,27.08,27.15,27.04,27.09,245600.0,15.9997,16.0411,15.9761,16.0056,245600.0
2008-08-20 10:20:00,27.1,27.13,27.07,27.11,171800.0,16.0115,16.0293,15.9938,16.0174,171800.0
2008-08-20 10:25:00,27.11,27.11,27.04,27.06,141200.0,16.0174,16.0174,15.9761,15.9879,141200.0
2008-08-20 10:30:00,27.06,27.18,27.06,27.18,193600.0,15.9879,16.0588,15.9879,16.0588,193600.0
2008-08-20 10:35:00,27.18,27.21,27.12,27.15,321000.0,16.0588,16.0765,16.0233,16.0411,321000.0
2008-08-20 10:40:00,27.15,27.18,27.09,27.16,102200.0,16.0411,16.0588,16.0056,16.047,102200.0
2008-08-20 10:45:00,27.16,27.21,27.14,27.21,96200.0,16.047,16.0765,16.0352,16.0765,96200.0
2008-08-20 10:50:00,27.21,27.25,27.2,27.23,121600.0,16.0765,16.1002,16.0706,16.0883,121600.0
2008-08-20 10:55:00,27.23,27.25,27.18,27.25,93400.0,16.0883,16.1002,16.0588,16.1002,93400.0
2008-08-20 11:00:00,27.25,27.25,27.22,27.22,108400.0,16.1002,16.1002,16.0824,16.0824,108400.0
2008-08-20 11:05:00,27.22,27.28,27.22,27.28,115200.0,16.0824,16.1179,16.0824,16.1179,115200.0
2008-08-20 11:10:00,27.28,27.37,27.27,27.3,248800.0,16.1179,16.1711,16.112,16.1297,248800.0
2008-08-20 11:15:00,27.3,27.32,27.28,27.3,155400.0,16.1297,16.1415,16.1179,16.1297,155400.0
2008-08-20 11:20:00,27.3,27.31,27.25,27.29,110400.0,16.1297,16.1356,16.1002,16.1238,110400.0
2008-08-20 11:25:00,27.29,27.31,27.27,27.3,157800.0,16.1238,16.1356,16.112,16.1297,157800.0
2008-08-20 11:30:00,27.29,27.31,27.24,27.24,75200.0,16.1238,16.1356,16.0942,16.0942,75200.0
2008-08-20 11:35:00,27.24,27.24,27.17,27.21,129400.0,16.0942,16.0942,16.0529,16.0765,129400.0
2008-08-20 11:40:00,27.2,27.2,27.17,27.19,46000.0,16.0706,16.0706,16.0529,16.0647,46000.0
2008-08-20 11:45:00,27.19,27.2,27.15,27.17,53200.0,16.0647,16.0706,16.0411,16.0529,53200.0
2008-08-20 11:50:00,27.17,27.18,27.16,27.18,115600.0,16.0529,16.0588,16.047,16.0588,115600.0
2008-08-20 11:55:00,27.18,27.23,27.18,27.2,62600.0,16.0588,16.0883,16.0588,16.0706,62600.0
2008-08-20 12:00:00,27.2,27.22,27.16,27.17,79800.0,16.0706,16.0824,16.047,16.0529,79800.0
2008-08-20 12:05:00,27.17,27.18,27.14,27.17,76200.0,16.0529,16.0588,16.0352,16.0529,76200.0
2008-08-20 12:10:00,27.17,27.18,27.14,27.18,64800.0,16.0529,16.0588,16.0352,16.0588,64800.0
2008-08-20 12:15:00,27.19,27.19,27.16,27.16,52800.0,16.0647,16.0647,16.047,16.047,52800.0
2008-08-20 12:20:00,27.16,27.23,27.15,27.23,57600.0,16.047,16.0883,16.0411,16.0883,57600.0
2008-08-20 12:25:00,27.22,27.23,27.2,27.21,37600.0,16.0824,16.0883,16.0706,16.0765,37600.0
2008-08-20 12:30:00,27.21,27.22,27.16,27.17,44400.0,16.0765,16.0824,16.047,16.0529,44400.0
2008-08-20 12:35:00,27.17,27.18,27.14,27.15,64400.0,16.0529,16.0588,16.0352,16.0411,64400.0
2008-08-20 12:40:00,27.15,27.2,27.15,27.18,57400.0,16.0411,16.0706,16.0411,16.0588,57400.0
2008-08-20 12:45:00,27.18,27.18,27.13,27.13,79600.0,16.0588,16.0588,16.0293,16.0293,79600.0
2008-08-20 12:50:00,27.13,27.15,27.1,27.14,102800.0,16.0293,16.0411,16.0115,16.0352,102800.0
2008-08-20 12:55:00,27.14,27.16,27.13,27.16,31000.0,16.0352,16.047,16.0293,16.047,31000.0
2008-08-20 13:00:00,27.16,27.17,27.14,27.14,34600.0,16.047,16.0529,16.0352,16.0352,34600.0
2008-08-20 13:05:00,27.14,27.2,27.14,27.17,80000.0,16.0352,16.0706,16.0352,16.0529,80000.0
2008-08-20 13:10:00,27.18,27.19,27.15,27.15,50600.0,16.0588,16.0647,16.0411,16.0411,50600.0
2008-08-20 13:15:00,27.16,27.17,27.14,27.15,54000.0,16.047,16.0529,16.0352,16.0411,54000.0
2008-08-20 13:20:00,27.15,27.18,27.13,27.13,70800.0,16.0411,16.0588,16.0293,16.0293,70800.0
2008-08-20 13:25:00,27.13,27.16,27.13,27.15,56000.0,16.0293,16.047,16.0293,16.0411,56000.0
2008-08-20 13:30:00,27.15,27.17,27.13,27.16,209400.0,16.0411,16.0529,16.0293,16.047,209400.0
2008-08-20 13:35:00,27.17,27.2,27.16,27.16,81200.0,16.0529,16.0706,16.047,16.047,81200.0
2008-08-20 13:40:00,27.16,27.21,27.16,27.2,91800.0,16.047,16.0765,16.047,16.0706,91800.0
2008-08-20 13:45:00,27.2,27.25,27.18,27.24,106400.0,16.0706,16.1002,16.0588,16.0942,106400.0
2008-08-20 13:50:00,27.24,27.24,27.19,27.21,49200.0,16.0942,16.0942,16.0647,16.0765,49200.0
2008-08-20 13:55:00,27.22,27.22,27.17,27.19,46400.0,16.0824,16.0824,16.0529,16.0647,46400.0
2008-08-20 14:00:00,27.2,27.21,27.1,27.11,132400.0,16.0706,16.0765,16.0115,16.0174,132400.0
2008-08-20 14:05:00,27.11,27.14,27.1,27.1,109800.0,16.0174,16.0352,16.0115,16.0115,109800.0
2008-08-20 14:10:00,27.1,27.1,27.06,27.07,103200.0,16.0115,16.0115,15.9879,15.9938,103200.0
2008-08-20 14:15:00,27.07,27.1,27.04,27.06,97600.0,15.9938,16.0115,15.9761,15.9879,97600.0
2008-08-20 14:20:00,27.06,27.08,27.03,27.08,93000.0,15.9879,15.9997,15.9702,15.9997,93000.0
2008-08-20 14:25:00,27.08,27.09,27.06,27.07,87400.0,15.9997,16.0056,15.9879,15.9938,87400.0
2008-08-20 14:30:00,27.06,27.09,27.06,27.06,87600.0,15.9879,16.0056,15.9879,15.9879,87600.0
2008-08-20 14:35:00,27.06,27.11,27.06,27.08,91400.0,15.9879,16.0174,15.9879,15.9997,91400.0
2008-08-20 14:40:00,27.07,27.09,27.06,27.08,71400.0,15.9938,16.0056,15.9879,15.9997,71400.0
2008-08-20 14:45:00,27.08,27.09,27.06,27.06,86400.0,15.9997,16.0056,15.9879,15.9879,86400.0
2008-08-20 14:50:00,27.06,27.09,27.05,27.09,86000.0,15.9879,16.0056,15.982,16.0056,86000.0
2008-08-20 14:55:00,27.09,27.11,27.08,27.1,148200.0,16.0056,16.0174,15.9997,16.0115,148200.0
2008-08-20 15:00:00,27.1,27.14,27.1,27.11,162400.0,16.0115,16.0352,16.0115,16.0174,162400.0
2008-08-20 15:05:00,27.11,27.11,27.06,27.07,170200.0,16.0174,16.0174,15.9879,15.9938,170200.0
2008-08-20 15:10:00,27.06,27.09,27.06,27.08,67000.0,15.9879,16.0056,15.9879,15.9997,67000.0
2008-08-20 15:15:00,27.08,27.09,27.03,27.03,142800.0,15.9997,16.0056,15.9702,15.9702,142800.0
2008-08-20 15:20:00,27.03,27.05,27.01,27.03,148200.0,15.9702,15.982,15.9584,15.9702,148200.0
2008-08-20 15:25:00,27.03,27.07,27.03,27.04,149000.0,15.9702,15.9938,15.9702,15.9761,149000.0
2008-08-20 15:30:00,27.04,27.06,27.02,27.04,182000.0,15.9761,15.9879,15.9643,15.9761,182000.0
2008-08-20 15:35:00,27.04,27.13,27.03,27.1,182000.0,15.9761,16.0293,15.9702,16.0115,182000.0
2008-08-20 15:40:00,27.1,27.16,27.1,27.14,213400.0,16.0115,16.047,16.0115,16.0352,213400.0
2008-08-20 15:45:00,27.14,27.17,27.13,27.16,162400.0,16.0352,16.0529,16.0293,16.047,162400.0
2008-08-20 15:50:00,27.16,27.19,27.13,27.18,290200.0,16.047,16.0647,16.0293,16.0588,290200.0
2008-08-20 15:55:00,27.18,27.33,27.18,27.18,458800.0,16.0588,16.1474,16.0588,16.0588,458800.0
2008-08-21 09:30:00,27.1,27.12,26.92,27.01,303200.0,16.0115,16.0233,15.9052,15.9584,303200.0
2008-08-21 09:35:00,27.01,27.02,26.95,26.99,92400.0,15.9584,15.9643,15.9229,15.9465,92400.0
2008-08-21 09:40:00,26.98,27.0,26.92,26.92,105800.0,15.9406,15.9524,15.9052,15.9052,105800.0
2008-08-21 09:45:00,26.92,26.96,26.85,26.86,178200.0,15.9052,15.9288,15.8638,15.8697,178200.0
2008-08-21 09:50:00,26.86,26.89,26.8,26.87,223800.0,15.8697,15.8875,15.8343,15.8756,223800.0
2008-08-21 09:55:00,26.87,26.88,26.84,26.88,225400.0,15.8756,15.8816,15.8579,15.8816,225400.0
2008-08-21 10:00:00,26.88,26.89,26.84,26.85,292200.0,15.8816,15.8875,15.8579,15.8638,292200.0
2008-08-21 10:05:00,26.85,26.86,26.75,26.75,235600.0,15.8638,15.8697,15.8047,15.8047,235600.0
2008-08-21 10:10:00,26.75,26.75,26.71,26.74,232200.0,15.8047,15.8047,15.7811,15.7988,232200.0
2008-08-21 10:15:00,26.74,26.85,26.73,26.85,186000.0,15.7988,15.8638,15.7929,15.8638,186000.0
2008-08-21 10:20:00,26.85,26.91,26.85,26.85,109600.0,15.8638,15.8993,15.8638,15.8638,109600.0
2008-08-21 10:25:00,26.86,26.89,26.85,26.89,47600.0,15.8697,15.8875,15.8638,15.8875,47600.0
2008-08-21 10:30:00,26.89,26.9,26.83,26.88,117600.0,15.8875,15.8934,15.852,15.8816,117600.0
2008-08-21 10:35:00,26.88,26.91,26.78,26.79,191000.0,15.8816,15.8993,15.8225,15.8284,191000.0
2008-08-21 10:40:00,26.79,26.82,26.71,26.77,257800.0,15.8284,15.8461,15.7811,15.8166,257800.0
2008-08-21 10:45:00,26.77,26.78,26.71,26.75,119000.0,15.8166,15.8225,15.7811,15.8047,119000.0
2008-08-21 10:50:00,26.75,26.75,26.67,26.71,183600.0,15.8047,15.8047,15.7575,15.7811,183600.0
2008-08-21 10:55:00,26.71,26.77,26.7,26.75,90200.0,15.7811,15.8166,15.7752,15.8047,90200.0
2008-08-21 11:00:00,26.75,26.77,26.72,26.76,75800.0,15.8047,15.8166,15.787,15.8107,75800.0
2008-08-21 11:05:00,26.76,26.76,26.64,26.65,178600.0,15.8107,15.8107,15.7398,15.7457,178600.0
2008-08-21 11:10:00,26.65,26.68,26.64,26.65,236600.0,15.7457,15.7634,15.7398,15.7457,236600.0
2008-08-21 11:15:00,26.65,26.65,26.61,26.63,214800.0,15.7457,15.7457,15.722,15.7338,214800.0
2008-08-21 11:20:00,26.63,26.64,26.61,26.61,101600.0,15.7338,15.7398,15.722,15.722,101600.0
2008-08-21 11:25:00,26.62,26.67,26.61,26.65,173200.0,15.7279,15.7575,15.722,15.7457,173200.0
2008-08-21 11:30:00,26.64,26.67,26.61,26.67,133600.0,15.7398,15.7575,15.722,15.7575,133600.0
2008-08-21 11:35:00,26.67,26.7,26.67,26.67,110000.0,15.7575,15.7752,15.7575,15.7575,110000.0
2008-08-21 11:40:00,26.67,26.75,26.66,26.73,167400.0,15.7575,15.8047,15.7516,15.7929,167400.0
2008-08-21 11:45:00,26.73,26.77,26.72,26.74,122200.0,15.7929,15.8166,15.787,15.7988,122200.0
2008-08-21 11:50:00,26.75,26.78,26.73,26.77,61600.0,15.8047,15.8225,15.7929,15.8166,61600.0
2008-08-21 11:55:00,26.77,26.78,26.75,26.75,63200.0,15.8166,15.8225,15.8047,15.8047,63200.0
2008-08-21 12:00:00,26.75,26.8,26.75,26.8,78000.0,15.8047,15.8343,15.8047,15.8343,78000.0
2008-08-21 12:05:00,26.8,26.8,26.78,26.79,50400.0,15.8343,15.8343,15.8225,15.8284,50400.0
2008-08-21 12:10:00,26.79,26.8,26.77,26.78,52400.0,15.8284,15.8343,15.8166,15.8225,52400.0
2008-08-21 12:15:00,26.78,26.82,26.78,26.81,64200.0,15.8225,15.8461,15.8225,15.8402,64200.0
2008-08-21 12:20:00,26.81,26.81,26.79,26.79,42400.0,15.8402,15.8402,15.8284,15.8284,42400.0
2008-08-21 12:25:00,26.78,26.78,26.75,26.77,55000.0,15.8225,15.8225,15.8047,15.8166,55000.0
2008-08-21 12:30:00,26.77,26.78,26.74,26.74,63600.0,15.8166,15.8225,15.7988,15.7988,63600.0
2008-08-21 12:35:00,26.74,26.75,26.72,26.72,55000.0,15.7988,15.8047,15.787,15.787,55000.0
2008-08-21 12:40:00,26.73,26.73,26.69,26.72,96200.0,15.7929,15.7929,15.7693,15.787,96200.0
2008-08-21 12:45:00,26.72,26.72,26.68,26.68,95800.0,15.787,15.787,15.7634,15.7634,95800.0
2008-08-21 12:50:00,26.68,26.69,26.65,26.66,143200.0,15.7634,15.7693,15.7457,15.7516,143200.0
2008-08-21 12:55:00,26.66,26.68,26.66,26.68,38600.0,15.7516,15.7634,15.7516,15.7634,38600.0
2008-08-21 13:00:00,26.68,26.71,26.67,26.7,107600.0,15.7634,15.7811,15.7575,15.7752,107600.0
2008-08-21 13:05:00,26.7,26.74,26.7,26.74,46800.0,15.7752,15.7988,15.7752,15.7988,46800.0
2008-08-21 13:10:00,26.74,26.74,26.71,26.73,88800.0,15.7988,15.7988,15.7811,15.7929,88800.0
2008-08-21 13:15:00,26.73,26.73,26.71,26.72,80400.0,15.7929,15.7929,15.7811,15.787,80400.0
2008-08-21 13:20:00,26.73,26.74,26.69,26.72,152800.0,15.7929,15.7988,15.7693,15.787,152800.0
2008-08-21 13:25:00,26.72,26.73,26.68,26.7,92800.0,15.787,15.7929,15.7634,15.7752,92800.0
2008-08-21 13:30:00,26.7,26.72,26.68,26.72,55800.0,15.7752,15.787,15.7634,15.787,55800.0
2008-08-21 13:35:00,26.72,26.73,26.71,26.71,114800.0,15.787,15.7929,15.7811,15.7811,114800.0
2008-08-21 13:40:00,26.71,26.71,26.68,26.68,65200.0,15.7811,15.7811,15.7634,15.7634,65200.0
2008-08-21 13:45:00,26.68,26.7,26.68,26.69,46000.0,15.7634,15.7752,15.7634,15.7693,46000.0
2008-08-21 13:50:00,26.69,26.71,26.68,26.68,106000.0,15.7693,15.7811,15.7634,15.7634,106000.0
2008-08-21 13:55:00,26.68,26.7,26.68,26.68,55600.0,15.7634,15.7752,15.7634,15.7634,55600.0
2008-08-21 14:00:00,26.69,26.7,26.67,26.7,86200.0,15.7693,15.7752,15.7575,15.7752,86200.0
2008-08-21 14:05:00,26.69,26.7,26.68,26.68,73600.0,15.7693,15.7752,15.7634,15.7634,73600.0
2008-08-21 14:10:00,26.68,26.74,26.68,26.72,114400.0,15.7634,15.7988,15.7634,15.787,114400.0
2008-08-21 14:15:00,26.72,26.73,26.72,26.72,87000.0,15.787,15.7929,15.787,15.787,87000.0
2008-08-21 14:20:00,26.72,26.73,26.71,26.71,85600.0,15.787,15.7929,15.7811,15.7811,85600.0
2008-08-21 14:25:00,26.71,26.73,26.71,26.71,128400.0,15.7811,15.7929,15.7811,15.7811,128400.0
2008-08-21 14:30:00,26.72,26.74,26.71,26.73,123800.0,15.787,15.7988,15.7811,15.7929,123800.0
2008-08-21 14:35:00,26.73,26.77,26.73,26.77,86000.0,15.7929,15.8166,15.7929,15.8166,86000.0
2008-08-21 14:40:00,26.77,26.77,26.75,26.76,130000.0,15.8166,15.8166,15.8047,15.8107,130000.0
2008-08-21 14:45:00,26.76,26.78,26.75,26.77,111600.0,15.8107,15.8225,15.8047,15.8166,111600.0
2008-08-21 14:50:00,26.77,26.79,26.77,26.78,80600.0,15.8166,15.8284,15.8166,15.8225,80600.0
2008-08-21 14:55:00,26.78,26.79,26.74,26.75,96800.0,15.8225,15.8284,15.7988,15.8047,96800.0
2008-08-21 15:00:00,26.75,26.77,26.75,26.75,81000.0,15.8047,15.8166,15.8047,15.8047,81000.0
2008-08-21 15:05:00,26.76,26.76,26.73,26.74,104400.0,15.8107,15.8107,15.7929,15.7988,104400.0
2008-08-21 15:10:00,26.74,26.8,26.73,26.74,213600.0,15.7988,15.8343,15.7929,15.7988,213600.0
2008-08-21 15:15:00,26.74,26.74,26.71,26.72,83200.0,15.7988,15.7988,15.7811,15.787,83200.0
2008-08-21 15:20:00,26.72,26.72,26.68,26.71,218400.0,15.787,15.787,15.7634,15.7811,218400.0
2008-08-21 15:25:00,26.7,26.71,26.68,26.71,93400.0,15.7752,15.7811,15.7634,15.7811,93400.0
2008-08-21 15:30:00,26.71,26.73,26.69,26.73,156400.0,15.7811,15.7929,15.7693,15.7929,156400.0
2008-08-21 15:35:00,26.72,26.72,26.7,26.72,275800.0,15.787,15.787,15.7752,15.787,275800.0
2008-08-21 15:40:00,26.72,26.77,26.72,26.77,161600.0,15.787,15.8166,15.787,15.8166,161600.0
2008-08-21 15:45:00,26.77,26.78,26.75,26.75,332200.0,15.8166,15.8225,15.8047,15.8047,332200.0
2008-08-21 15:50:00,26.75,26.75,26.75,26.75,368000.0,15.8047,15.8047,15.8047,15.8047,368000.0
2008-08-21 15:55:00,26.75,26.79,26.74,26.75,559400.0,15.8047,15.8284,15.7988,15.8047,559400.0
2008-08-22 09:30:00,26.81,26.88,26.71,26.75,375800.0,15.8402,15.8816,15.7811,15.8047,375800.0
2008-08-22 09:35:00,26.75,26.98,26.75,26.94,169000.0,15.8047,15.9406,15.8047,15.917,169000.0
2008-08-22 09:40:00,26.95,26.95,26.9,26.91,212000.0,15.9229,15.9229,15.8934,15.8993,212000.0
2008-08-22 09:45:00,26.92,27.02,26.9,26.99,235800.0,15.9052,15.9643,15.8934,15.9465,235800.0
2008-08-22 09:50:00,26.98,26.98,26.89,26.9,243800.0,15.9406,15.9406,15.8875,15.8934,243800.0
2008-08-22 09:55:00,26.9,26.92,26.78,26.82,307000.0,15.8934,15.9052,15.8225,15.8461,307000.0
2008-08-22 10:00:00,26.83,26.9,26.82,26.88,115200.0,15.852,15.8934,15.8461,15.8816,115200.0
2008-08-22 10:05:00,26.89,26.95,26.89,26.92,83000.0,15.8875,15.9229,15.8875,15.9052,83000.0
2008-08-22 10:10:00,26.93,26.93,26.9,26.91,54200.0,15.9111,15.9111,15.8934,15.8993,54200.0
2008-08-22 10:15:00,26.91,26.99,26.9,26.97,263000.0,15.8993,15.9465,15.8934,15.9347,263000.0
2008-08-22 10:20:00,26.97,27.0,26.95,26.99,74000.0,15.9347,15.9524,15.9229,15.9465,74000.0
2008-08-22 10:25:00,27.0,27.02,26.99,27.02,131800.0,15.9524,15.9643,15.9465,15.9643,131800.0
2008-08-22 10:30:00,27.02,27.03,27.0,27.01,153400.0,15.9643,15.9702,15.9524,15.9584,153400.0
2008-08-22 10:35:00,27.0,27.1,27.0,27.04,179400.0,15.9524,16.0115,15.9524,15.9761,179400.0
2008-08-22 10:40:00,27.05,27.05,27.03,27.05,239400.0,15.982,15.982,15.9702,15.982,239400.0
2008-08-22 10:45:00,27.05,27.11,27.04,27.1,190600.0,15.982,16.0174,15.9761,16.0115,190600.0
2008-08-22 10:50:00,27.1,27.12,27.09,27.09,106400.0,16.0115,16.0233,16.0056,16.0056,106400.0
2008-08-22 10:55:00,27.09,27.13,27.08,27.12,113200.0,16.0056,16.0293,15.9997,16.0233,113200.0
2008-08-22 11:00:00,27.12,27.18,27.11,27.17,221800.0,16.0233,16.0588,16.0174,16.0529,221800.0
2008-08-22 11:05:00,27.17,27.17,27.13,27.14,82400.0,16.0529,16.0529,16.0293,16.0352,82400.0
2008-08-22 11:10:00,27.14,27.15,27.11,27.15,156200.0,16.0352,16.0411,16.0174,16.0411,156200.0
2008-08-22 11:15:00,27.15,27.18,27.1,27.13,190800.0,16.0411,16.0588,16.0115,16.0293,190800.0
2008-08-22 11:20:00,27.13,27.16,27.12,27.14,73000.0,16.0293,16.047,16.0233,16.0352,73000.0
2008-08-22 11:25:00,27.15,27.18,27.14,27.16,128800.0,16.0411,16.0588,16.0352,16.047,128800.0
2008-08-22 11:30:00,27.16,27.16,27.12,27.13,157800.0,16.047,16.047,16.0233,16.0293,157800.0
2008-08-22 11:35:00,27.13,27.16,27.1,27.1,120000.0,16.0293,16.047,16.0115,16.0115,120000.0
2008-08-22 11:40:00,27.1,27.13,27.09,27.13,60400.0,16.0115,16.0293,16.0056,16.0293,60400.0
2008-08-22 11:45:00,27.13,27.16,27.12,27.14,81800.0,16.0293,16.047,16.0233,16.0352,81800.0
2008-08-22 11:50:00,27.14,27.15,27.13,27.15,69400.0,16.0352,16.0411,16.0293,16.0411,69400.0
2008-08-22 11:55:00,27.15,27.18,27.14,27.17,76600.0,16.0411,16.0588,16.0352,16.0529,76600.0
2008-08-22 12:00:00,27.17,27.17,27.1,27.11,72400.0,16.0529,16.0529,16.0115,16.0174,72400.0
2008-08-22 12:05:00,27.11,27.12,27.09,27.11,78000.0,16.0174,16.0233,16.0056,16.0174,78000.0
2008-08-22 12:10:00,27.11,27.11,27.1,27.11,48600.0,16.0174,16.0174,16.0115,16.0174,48600.0
2008-08-22 12:15:00,27.11,27.15,27.1,27.1,118000.0,16.0174,16.0411,16.0115,16.0115,118000.0
2008-08-22 12:20:00,27.1,27.14,27.08,27.14,94200.0,16.0115,16.0352,15.9997,16.0352,94200.0
2008-08-22 12:25:00,27.14,27.14,27.12,27.13,41200.0,16.0352,16.0352,16.0233,16.0293,41200.0
2008-08-22 12:30:00,27.13,27.14,27.09,27.13,122000.0,16.0293,16.0352,16.0056,16.0293,122000.0
2008-08-22 12:35:00,27.12,27.13,27.09,27.09,49200.0,16.0233,16.0293,16.0056,16.0056,49200.0
2008-08-22 12:40:00,27.09,27.13,27.09,27.11,66800.0,16.0056,16.0293,16.0056,16.0174,66800.0
2008-08-22 12:45:00,27.11,27.11,27.08,27.09,65400.0,16.0174,16.0174,15.9997,16.0056,65400.0
2008-08-22 12:50:00,27.09,27.13,27.09,27.13,109800.0,16.0056,16.0293,16.0056,16.0293,109800.0
2008-08-22 12:55:00,27.13,27.14,27.11,27.13,82200.0,16.0293,16.0352,16.0174,16.0293,82200.0
2008-08-22 13:00:00,27.12,27.2,27.11,27.18,180800.0,16.0233,16.0706,16.0174,16.0588,180800.0
2008-08-22 13:05:00,27.18,27.2,27.17,27.19,98800.0,16.0588,16.0706,16.0529,16.0647,98800.0
2008-08-22 13:10:00,27.19,27.25,27.17,27.23,189400.0,16.0647,16.1002,16.0529,16.0883,189400.0
2008-08-22 13:15:00,27.23,27.24,27.19,27.2,74600.0,16.0883,16.0942,16.0647,16.0706,74600.0
2008-08-22 13:20:00,27.19,27.24,27.19,27.23,127000.0,16.0647,16.0942,16.0647,16.0883,127000.0
2008-08-22 13:25:00,27.23,27.25,27.19,27.2,188800.0,16.0883,16.1002,16.0647,16.0706,188800.0
2008-08-22 13:30:00,27.2,27.21,27.18,27.2,194000.0,16.0706,16.0765,16.0588,16.0706,194000.0
2008-08-22 13:35:00,27.2,27.2,27.18,27.18,51800.0,16.0706,16.0706,16.0588,16.0588,51800.0
2008-08-22 13:40:00,27.18,27.18,27.17,27.18,71200.0,16.0588,16.0588,16.0529,16.0588,71200.0
2008-08-22 13:45:00,27.18,27.18,27.17,27.18,125000.0,16.0588,16.0588,16.0529,16.0588,125000.0
2008-08-22 13:50:00,27.18,27.21,27.18,27.2,141800.0,16.0588,16.0765,16.0588,16.0706,141800.0
2008-08-22 13:55:00,27.2,27.2,27.18,27.2,147200.0,16.0706,16.0706,16.0588,16.0706,147200.0
2008-08-22 14:00:00,27.2,27.2,27.18,27.18,113600.0,16.0706,16.0706,16.0588,16.0588,113600.0
2008-08-22 14:05:00,27.18,27.18,27.18,27.18,93600.0,16.0588,16.0588,16.0588,16.0588,93600.0
2008-08-22 14:10:00,27.18,27.18,27.16,27.17,127600.0,16.0588,16.0588,16.047,16.0529,127600.0
2008-08-22 14:15:00,27.17,27.18,27.15,27.18,188800.0,16.0529,16.0588,16.0411,16.0588,188800.0
2008-08-22 14:20:00,27.17,27.22,27.17,27.22,183400.0,16.0529,16.0824,16.0529,16.0824,183400.0
2008-08-22 14:25:00,27.21,27.22,27.2,27.2,159000.0,16.0765,16.0824,16.0706,16.0706,159000.0
2008-08-22 14:30:00,27.2,27.21,27.18,27.18,153200.0,16.0706,16.0765,16.0588,16.0588,153200.0
2008-08-22 14:35:00,27.18,27.2,27.18,27.19,85200.0,16.0588,16.0706,16.0588,16.0647,85200.0
2008-08-22 14:40:00,27.19,27.21,27.18,27.18,176600.0,16.0647,16.0765,16.0588,16.0588,176600.0
2008-08-22 14:45:00,27.18,27.18,27.15,27.18,114800.0,16.0588,16.0588,16.0411,16.0588,114800.0
2008-08-22 14:50:00,27.18,27.18,27.17,27.17,62600.0,16.0588,16.0588,16.0529,16.0529,62600.0
2008-08-22 14:55:00,27.17,27.2,27.17,27.19,83800.0,16.0529,16.0706,16.0529,16.0647,83800.0
2008-08-22 15:00:00,27.19,27.2,27.15,27.16,129400.0,16.0647,16.0706,16.0411,16.047,129400.0
2008-08-22 15:05:00,27.15,27.18,27.13,27.17,219000.0,16.0411,16.0588,16.0293,16.0529,219000.0
2008-08-22 15:10:00,27.18,27.18,27.16,27.17,116800.0,16.0588,16.0588,16.047,16.0529,116800.0
2008-08-22 15:15:00,27.17,27.18,27.16,27.18,89800.0,16.0529,16.0588,16.047,16.0588,89800.0
2008-08-22 15:20:00,27.18,27.18,27.16,27.17,89400.0,16.0588,16.0588,16.047,16.0529,89400.0
2008-08-22 15:25:00,27.17,27.17,27.16,27.16,81200.0,16.0529,16.0529,16.047,16.047,81200.0
2008-08-22 15:30:00,27.17,27.21,27.17,27.18,221600.0,16.0529,16.0765,16.0529,16.0588,221600.0
2008-08-22 15:35:00,27.18,27.2,27.17,27.17,246200.0,16.0588,16.0706,16.0529,16.0529,246200.0
2008-08-22 15:40:00,27.17,27.18,27.16,27.17,174600.0,16.0529,16.0588,16.047,16.0529,174600.0
2008-08-22 15:45:00,27.17,27.18,27.16,27.18,188600.0,16.0529,16.0588,16.047,16.0588,188600.0
2008-08-22 15:50:00,27.18,27.19,27.17,27.18,380000.0,16.0588,16.0647,16.0529,16.0588,380000.0
2008-08-22 15:55:00,27.18,27.18,27.16,27.17,423200.0,16.0588,16.0588,16.047,16.0529,423200.0
2008-08-25 09:30:00,27.07,27.3,26.98,27.2,416800.0,15.9938,16.1297,15.9406,16.0706,416800.0
2008-08-25 09:35:00,27.18,27.21,27.11,27.18,176600.0,16.0588,16.0765,16.0174,16.0588,176600.0
2008-08-25 09:40:00,27.2,27.25,27.13,27.14,302800.0,16.0706,16.1002,16.0293,16.0352,302800.0
2008-08-25 09:45:00,27.14,27.15,27.05,27.11,103200.0,16.0352,16.0411,15.982,16.0174,103200.0
2008-08-25 09:50:00,27.12,27.13,27.06,27.07,132200.0,16.0233,16.0293,15.9879,15.9938,132200.0
2008-08-25 09:55:00,27.07,27.07,26.98,26.98,337600.0,15.9938,15.9938,15.9406,15.9406,337600.0
2008-08-25 10:00:00,26.98,27.0,26.86,26.89,395400.0,15.9406,15.9524,15.8697,15.8875,395400.0
2008-08-25 10:05:00,26.9,27.0,26.9,26.98,163400.0,15.8934,15.9524,15.8934,15.9406,163400.0
2008-08-25 10:10:00,26.98,27.07,26.98,27.0,152400.0,15.9406,15.9938,15.9406,15.9524,152400.0
2008-08-25 10:15:00,27.0,27.0,26.95,26.96,120200.0,15.9524,15.9524,15.9229,15.9288,120200.0
2008-08-25 10:20:00,26.96,27.0,26.96,26.98,70200.0,15.9288,15.9524,15.9288,15.9406,70200.0
2008-08-25 10:25:00,26.97,27.0,26.97,27.0,93600.0,15.9347,15.9524,15.9347,15.9524,93600.0
2008-08-25 10:30:00,27.0,27.02,26.96,27.02,108000.0,15.9524,15.9643,15.9288,15.9643,108000.0
2008-08-25 10:35:00,27.02,27.05,27.02,27.04,105600.0,15.9643,15.982,15.9643,15.9761,105600.0
2008-08-25 10:40:00,27.04,27.1,27.04,27.1,99000.0,15.9761,16.0115,15.9761,16.0115,99000.0
2008-08-25 10:45:00,27.09,27.1,27.02,27.02,64200.0,16.0056,16.0115,15.9643,15.9643,64200.0
2008-08-25 10:50:00,27.02,27.04,27.0,27.0,98400.0,15.9643,15.9761,15.9524,15.9524,98400.0
2008-08-25 10:55:00,27.0,27.01,26.97,26.98,59200.0,15.9524,15.9584,15.9347,15.9406,59200.0
2008-08-25 11:00:00,26.98,26.98,26.92,26.93,70800.0,15.9406,15.9406,15.9052,15.9111,70800.0
2008-08-25 11:05:00,26.93,26.96,26.93,26.93,71800.0,15.9111,15.9288,15.9111,15.9111,71800.0
2008-08-25 11:10:00,26.93,26.95,26.89,26.9,86600.0,15.9111,15.9229,15.8875,15.8934,86600.0
2008-08-25 11:15:00,26.89,26.91,26.89,26.89,44600.0,15.8875,15.8993,15.8875,15.8875,44600.0
2008-08-25 11:20:00,26.9,26.9,26.89,26.9,98400.0,15.8934,15.8934,15.8875,15.8934,98400.0
2008-08-25 11:25:00,26.9,26.91,26.89,26.9,69600.0,15.8934,15.8993,15.8875,15.8934,69600.0
2008-08-25 11:30:00,26.9,26.93,26.89,26.93,81800.0,15.8934,15.9111,15.8875,15.9111,81800.0
2008-08-25 11:35:00,26.93,26.93,26.9,26.93,46600.0,15.9111,15.9111,15.8934,15.9111,46600.0
2008-08-25 11:40:00,26.93,26.97,26.93,26.95,99400.0,15.9111,15.9347,15.9111,15.9229,99400.0
2008-08-25 11:45:00,26.95,26.98,26.93,26.97,127400.0,15.9229,15.9406,15.9111,15.9347,127400.0
2008-08-25 11:50:00,26.98,26.99,26.97,26.97,113000.0,15.9406,15.9465,15.9347,15.9347,113000.0
2008-08-25 11:55:00,26.97,26.98,26.77,26.79,330000.0,15.9347,15.9406,15.8166,15.8284,330000.0
2008-08-25 12:00:00,26.79,26.79,26.71,26.75,283800.0,15.8284,15.8284,15.7811,15.8047,283800.0
2008-08-25 12:05:00,26.75,26.97,26.74,26.79,317600.0,15.8047,15.9347,15.7988,15.8284,317600.0
2008-08-25 12:10:00,26.79,26.95,26.78,26.8,303000.0,15.8284,15.9229,15.8225,15.8343,303000.0
2008-08-25 12:15:00,26.8,26.81,26.76,26.76,310200.0,15.8343,15.8402,15.8107,15.8107,310200.0
2008-08-25 12:20:00,26.77,26.78,26.76,26.77,202000.0,15.8166,15.8225,15.8107,15.8166,202000.0
2008-08-25 12:25:00,26.76,26.79,26.75,26.75,206800.0,15.8107,15.8284,15.8047,15.8047,206800.0
2008-08-25 12:30:00,26.75,26.81,26.75,26.78,111400.0,15.8047,15.8402,15.8047,15.8225,111400.0
2008-08-25 12:35:00,26.78,26.82,26.77,26.78,56200.0,15.8225,15.8461,15.8166,15.8225,56200.0
2008-08-25 12:40:00,26.79,26.79,26.75,26.75,31400.0,15.8284,15.8284,15.8047,15.8047,31400.0
2008-08-25 12:45:00,26.75,26.77,26.75,26.75,37600.0,15.8047,15.8166,15.8047,15.8047,37600.0
2008-08-25 12:50:00,26.75,26.76,26.71,26.71,63000.0,15.8047,15.8107,15.7811,15.7811,63000.0
2008-08-25 12:55:00,26.71,26.78,26.71,26.76,55000.0,15.7811,15.8225,15.7811,15.8107,55000.0
2008-08-25 13:00:00,26.76,26.82,26.76,26.82,76200.0,15.8107,15.8461,15.8107,15.8461,76200.0
2008-08-25 13:05:00,26.82,26.83,26.81,26.83,43000.0,15.8461,15.852,15.8402,15.852,43000.0
2008-08-25 13:10:00,26.83,26.84,26.8,26.8,93400.0,15.852,15.8579,15.8343,15.8343,93400.0
2008-08-25 13:15:00,26.81,26.83,26.78,26.81,121200.0,15.8402,15.852,15.8225,15.8402,121200.0
2008-08-25 13:20:00,26.81,26.85,26.81,26.85,48400.0,15.8402,15.8638,15.8402,15.8638,48400.0
2008-08-25 13:25:00,26.85,26.9,26.83,26.87,106800.0,15.8638,15.8934,15.852,15.8756,106800.0
2008-08-25 13:30:00,26.87,26.88,26.84,26.84,38400.0,15.8756,15.8816,15.8579,15.8579,38400.0
2008-08-25 13:35:00,26.84,26.87,26.84,26.87,44600.0,15.8579,15.8756,15.8579,15.8756,44600.0
2008-08-25 13:40:00,26.86,26.88,26.84,26.84,61600.0,15.8697,15.8816,15.8579,15.8579,61600.0
2008-08-25 13:45:00,26.84,26.85,26.82,26.84,62400.0,15.8579,15.8638,15.8461,15.8579,62400.0
2008-08-25 13:50:00,26.84,26.84,26.82,26.83,58000.0,15.8579,15.8579,15.8461,15.852,58000.0
2008-08-25 13:55:00,26.83,26.83,26.75,26.81,86000.0,15.852,15.852,15.8047,15.8402,86000.0
2008-08-25 14:00:00,26.81,26.82,26.78,26.79,81400.0,15.8402,15.8461,15.8225,15.8284,81400.0
2008-08-25 14:05:00,26.78,26.82,26.78,26.81,60600.0,15.8225,15.8461,15.8225,15.8402,60600.0
2008-08-25 14:10:00,26.81,26.81,26.77,26.77,70000.0,15.8402,15.8402,15.8166,15.8166,70000.0
2008-08-25 14:15:00,26.77,26.8,26.75,26.8,76000.0,15.8166,15.8343,15.8047,15.8343,76000.0
2008-08-25 14:20:00,26.8,26.81,26.78,26.78,62000.0,15.8343,15.8402,15.8225,15.8225,62000.0
2008-08-25 14:25:00,26.78,26.78,26.74,26.76,85000.0,15.8225,15.8225,15.7988,15.8107,85000.0
2008-08-25 14:30:00,26.76,26.77,26.75,26.77,52600.0,15.8107,15.8166,15.8047,15.8166,52600.0
2008-08-25 14:35:00,26.77,26.81,26.77,26.8,105800.0,15.8166,15.8402,15.8166,15.8343,105800.0
2008-08-25 14:40:00,26.8,26.85,26.8,26.85,80400.0,15.8343,15.8638,15.8343,15.8638,80400.0
2008-08-25 14:45:00,26.85,26.86,26.82,26.83,79600.0,15.8638,15.8697,15.8461,15.852,79600.0
2008-08-25 14:50:00,26.83,26.84,26.83,26.84,47800.0,15.852,15.8579,15.852,15.8579,47800.0
2008-08-25 14:55:00,26.84,26.85,26.79,26.81,160600.0,15.8579,15.8638,15.8284,15.8402,160600.0
2008-08-25 15:00:00,26.81,26.83,26.8,26.82,88200.0,15.8402,15.852,15.8343,15.8461,88200.0
2008-08-25 15:05:00,26.82,26.82,26.78,26.81,80600.0,15.8461,15.8461,15.8225,15.8402,80600.0
2008-08-25 15:10:00,26.81,26.82,26.78,26.79,151000.0,15.8402,15.8461,15.8225,15.8284,151000.0
2008-08-25 15:15:00,26.79,26.81,26.78,26.81,104200.0,15.8284,15.8402,15.8225,15.8402,104200.0
2008-08-25 15:20:00,26.81,26.81,26.78,26.78,81400.0,15.8402,15.8402,15.8225,15.8225,81400.0
2008-08-25 15:25:00,26.78,26.8,26.76,26.79,135800.0,15.8225,15.8343,15.8107,15.8284,135800.0
2008-08-25 15:30:00,26.79,26.79,26.75,26.75,226800.0,15.8284,15.8284,15.8047,15.8047,226800.0
2008-08-25 15:35:00,26.75,26.78,26.72,26.72,149400.0,15.8047,15.8225,15.787,15.787,149400.0
2008-08-25 15:40:00,26.72,26.75,26.68,26.71,308600.0,15.787,15.8047,15.7634,15.7811,308600.0
2008-08-25 15:45:00,26.71,26.79,26.7,26.77,331400.0,15.7811,15.8284,15.7752,15.8166,331400.0
2008-08-25 15:50:00,26.76,26.82,26.76,26.81,355400.0,15.8107,15.8461,15.8107,15.8402,355400.0
2008-08-25 15:55:00,26.81,26.83,26.8,26.82,505600.0,15.8402,15.852,15.8343,15.8461,505600.0
2008-08-26 09:30:00,26.79,26.85,26.64,26.64,374600.0,15.8284,15.8638,15.7398,15.7398,374600.0
2008-08-26 09:35:00,26.64,26.67,26.58,26.63,176200.0,15.7398,15.7575,15.7043,15.7338,176200.0
2008-08-26 09:40:00,26.63,26.69,26.61,26.69,123000.0,15.7338,15.7693,15.722,15.7693,123000.0
2008-08-26 09:45:00,26.69,26.71,26.65,26.7,149800.0,15.7693,15.7811,15.7457,15.7752,149800.0
2008-08-26 09:50:00,26.71,26.71,26.68,26.69,89000.0,15.7811,15.7811,15.7634,15.7693,89000.0
2008-08-26 09:55:00,26.68,26.74,26.68,26.74,64200.0,15.7634,15.7988,15.7634,15.7988,64200.0
2008-08-26 10:00:00,26.75,26.83,26.72,26.75,176000.0,15.8047,15.852,15.787,15.8047,176000.0
2008-08-26 10:05:00,26.75,26.83,26.75,26.82,212200.0,15.8047,15.852,15.8047,15.8461,212200.0
2008-08-26 10:10:00,26.82,26.85,26.82,26.83,175800.0,15.8461,15.8638,15.8461,15.852,175800.0
2008-08-26 10:15:00,26.83,26.84,26.8,26.8,146800.0,15.852,15.8579,15.8343,15.8343,146800.0
2008-08-26 10:20:00,26.8,26.83,26.79,26.81,111800.0,15.8343,15.852,15.8284,15.8402,111800.0
2008-08-26 10:25:00,26.81,26.84,26.81,26.84,142000.0,15.8402,15.8579,15.8402,15.8579,142000.0
2008-08-26 10:30:00,26.84,26.95,26.84,26.95,97800.0,15.8579,15.9229,15.8579,15.9229,97800.0
2008-08-26 10:35:00,26.94,26.94,26.89,26.9,145600.0,15.917,15.917,15.8875,15.8934,145600.0
2008-08-26 10:40:00,26.91,26.91,26.85,26.86,90000.0,15.8993,15.8993,15.8638,15.8697,90000.0
2008-08-26 10:45:00,26.86,26.88,26.86,26.86,138200.0,15.8697,15.8816,15.8697,15.8697,138200.0
2008-08-26 10:50:00,26.87,26.87,26.84,26.85,45000.0,15.8756,15.8756,15.8579,15.8638,45000.0
2008-08-26 10:55:00,26.85,26.87,26.85,26.86,75200.0,15.8638,15.8756,15.8638,15.8697,75200.0
2008-08-26 11:00:00,26.87,26.88,26.86,26.86,74000.0,15.8756,15.8816,15.8697,15.8697,74000.0
2008-08-26 11:05:00,26.86,26.86,26.8,26.8,122000.0,15.8697,15.8697,15.8343,15.8343,122000.0
2008-08-26 11:10:00,26.8,26.84,26.79,26.83,107600.0,15.8343,15.8579,15.8284,15.852,107600.0
2008-08-26 11:15:00,26.84,26.85,26.81,26.81,54800.0,15.8579,15.8638,15.8402,15.8402,54800.0
2008-08-26 11:20:00,26.82,26.82,26.77,26.77,56000.0,15.8461,15.8461,15.8166,15.8166,56000.0
2008-08-26 11:25:00,26.77,26.83,26.77,26.82,79000.0,15.8166,15.852,15.8166,15.8461,79000.0
2008-08-26 11:30:00,26.82,26.82,26.75,26.76,125400.0,15.8461,15.8461,15.8047,15.8107,125400.0
2008-08-26 11:35:00,26.77,26.79,26.74,26.77,106800.0,15.8166,15.8284,15.7988,15.8166,106800.0
2008-08-26 11:40:00,26.77,26.8,26.77,26.78,106400.0,15.8166,15.8343,15.8166,15.8225,106400.0
2008-08-26 11:45:00,26.78,26.8,26.75,26.75,52600.0,15.8225,15.8343,15.8047,15.8047,52600.0
2008-08-26 11:50:00,26.75,26.82,26.75,26.82,55400.0,15.8047,15.8461,15.8047,15.8461,55400.0
2008-08-26 11:55:00,26.82,26.83,26.79,26.79,96800.0,15.8461,15.852,15.8284,15.8284,96800.0
2008-08-26 12:00:00,26.79,26.8,26.72,26.72,116000.0,15.8284,15.8343,15.787,15.787,116000.0
2008-08-26 12:05:00,26.73,26.74,26.72,26.74,61000.0,15.7929,15.7988,15.787,15.7988,61000.0
2008-08-26 12:10:00,26.74,26.75,26.73,26.75,54400.0,15.7988,15.8047,15.7929,15.8047,54400.0
2008-08-26 12:15:00,26.75,26.77,26.73,26.77,90200.0,15.8047,15.8166,15.7929,15.8166,90200.0
2008-08-26 12:20:00,26.77,26.81,26.75,26.75,67000.0,15.8166,15.8402,15.8047,15.8047,67000.0
2008-08-26 12:25:00,26.76,26.76,26.72,26.73,115400.0,15.8107,15.8107,15.787,15.7929,115400.0
2008-08-26 12:30:00,26.73,26.78,26.73,26.77,90600.0,15.7929,15.8225,15.7929,15.8166,90600.0
2008-08-26 12:35:00,26.76,26.77,26.75,26.75,46600.0,15.8107,15.8166,15.8047,15.8047,46600.0
2008-08-26 12:40:00,26.75,26.81,26.73,26.8,105600.0,15.8047,15.8402,15.7929,15.8343,105600.0
2008-08-26 12:45:00,26.8,26.82,26.79,26.79,51400.0,15.8343,15.8461,15.8284,15.8284,51400.0
2008-08-26 12:50:00,26.79,26.79,26.74,26.75,37400.0,15.8284,15.8284,15.7988,15.8047,37400.0
2008-08-26 12:55:00,26.75,26.75,26.75,26.75,38400.0,15.8047,15.8047,15.8047,15.8047,38400.0
2008-08-26 13:00:00,26.75,26.75,26.7,26.7,59000.0,15.8047,15.8047,15.7752,15.7752,59000.0
2008-08-26 13:05:00,26.7,26.75,26.7,26.75,68800.0,15.7752,15.8047,15.7752,15.8047,68800.0
2008-08-26 13:10:00,26.75,26.75,26.72,26.72,78400.0,15.8047,15.8047,15.787,15.787,78400.0
2008-08-26 13:15:00,26.72,26.72,26.68,26.68,55200.0,15.787,15.787,15.7634,15.7634,55200.0
2008-08-26 13:20:00,26.68,26.71,26.68,26.7,64600.0,15.7634,15.7811,15.7634,15.7752,64600.0
2008-08-26 13:25:00,26.7,26.71,26.68,26.71,84000.0,15.7752,15.7811,15.7634,15.7811,84000.0
2008-08-26 13:30:00,26.7,26.71,26.68,26.71,118600.0,15.7752,15.7811,15.7634,15.7811,118600.0
2008-08-26 13:35:00,26.71,26.71,26.69,26.71,32800.0,15.7811,15.7811,15.7693,15.7811,32800.0
2008-08-26 13:40:00,26.71,26.71,26.69,26.69,52600.0,15.7811,15.7811,15.7693,15.7693,52600.0
2008-08-26 13:45:00,26.69,26.71,26.67,26.7,103000.0,15.7693,15.7811,15.7575,15.7752,103000.0
2008-08-26 13:50:00,26.7,26.77,26.7,26.75,76600.0,15.7752,15.8166,15.7752,15.8047,76600.0
2008-08-26 13:55:00,26.75,26.75,26.72,26.75,60800.0,15.8047,15.8047,15.787,15.8047,60800.0
2008-08-26 14:00:00,26.75,26.76,26.72,26.75,233200.0,15.8047,15.8107,15.787,15.8047,233200.0
2008-08-26 14:05:00,26.75,26.79,26.74,26.79,145000.0,15.8047,15.8284,15.7988,15.8284,145000.0
2008-08-26 14:10:00,26.79,26.81,26.75,26.8,182800.0,15.8284,15.8402,15.8047,15.8343,182800.0
2008-08-26 14:15:00,26.8,26.8,26.75,26.76,91200.0,15.8343,15.8343,15.8047,15.8107,91200.0
2008-08-26 14:20:00,26.77,26.78,26.75,26.75,93800.0,15.8166,15.8225,15.8047,15.8047,93800.0
2008-08-26 14:25:00,26.76,26.77,26.73,26.76,136200.0,15.8107,15.8166,15.7929,15.8107,136200.0
2008-08-26 14:30:00,26.76,26.77,26.74,26.75,83800.0,15.8107,15.8166,15.7988,15.8047,83800.0
2008-08-26 14:35:00,26.75,26.79,26.73,26.78,119800.0,15.8047,15.8284,15.7929,15.8225,119800.0
2008-08-26 14:40:00,26.79,26.79,26.75,26.77,116600.0,15.8284,15.8284,15.8047,15.8166,116600.0
2008-08-26 14:45:00,26.77,26.79,26.74,26.77,114400.0,15.8166,15.8284,15.7988,15.8166,114400.0
2008-08-26 14:50:00,26.77,26.78,26.75,26.77,62800.0,15.8166,15.8225,15.8047,15.8166,62800.0
2008-08-26 14:55:00,26.77,26.78,26.74,26.77,86800.0,15.8166,15.8225,15.7988,15.8166,86800.0
2008-08-26 15:00:00,26.77,26.78,26.76,26.77,139800.0,15.8166,15.8225,15.8107,15.8166,139800.0
2008-08-26 15:05:00,26.77,26.81,26.73,26.73,213600.0,15.8166,15.8402,15.7929,15.7929,213600.0
2008-08-26 15:10:00,26.73,26.77,26.7,26.77,153600.0,15.7929,15.8166,15.7752,15.8166,153600.0
2008-08-26 15:15:00,26.77,26.8,26.75,26.77,114800.0,15.8166,15.8343,15.8047,15.8166,114800.0
2008-08-26 15:20:00,26.77,26.77,26.73,26.73,64200.0,15.8166,15.8166,15.7929,15.7929,64200.0
2008-08-26 15:25:00,26.73,26.76,26.72,26.76,77600.0,15.7929,15.8107,15.787,15.8107,77600.0
2008-08-26 15:30:00,26.75,26.79,26.75,26.77,168600.0,15.8047,15.8284,15.8047,15.8166,168600.0
2008-08-26 15:35:00,26.77,26.79,26.75,26.75,157400.0,15.8166,15.8284,15.8047,15.8047,157400.0
2008-08-26 15:40:00,26.76,26.79,26.74,26.74,102800.0,15.8107,15.8284,15.7988,15.7988,102800.0
2008-08-26 15:45:00,26.74,26.8,26.74,26.79,177600.0,15.7988,15.8343,15.7988,15.8284,177600.0
2008-08-26 15:50:00,26.79,26.79,26.77,26.78,388600.0,15.8284,15.8284,15.8166,15.8225,388600.0
2008-08-26 15:55:00,26.78,26.78,26.75,26.75,545000.0,15.8225,15.8225,15.8047,15.8047,545000.0
2008-08-27 09:30:00,26.8,26.82,26.61,26.65,315200.0,15.8343,15.8461,15.722,15.7457,315200.0
2008-08-27 09:35:00,26.65,26.74,26.64,26.7,200800.0,15.7457,15.7988,15.7398,15.7752,200800.0
2008-08-27 09:40:00,26.7,26.72,26.66,26.66,130600.0,15.7752,15.787,15.7516,15.7516,130600.0
2008-08-27 09:45:00,26.66,26.68,26.66,26.68,63000.0,15.7516,15.7634,15.7516,15.7634,63000.0
2008-08-27 09:50:00,26.68,26.71,26.67,26.71,69000.0,15.7634,15.7811,15.7575,15.7811,69000.0
2008-08-27 09:55:00,26.71,26.73,26.68,26.71,68600.0,15.7811,15.7929,15.7634,15.7811,68600.0
2008-08-27 10:00:00,26.7,26.74,26.69,26.71,49400.0,15.7752,15.7988,15.7693,15.7811,49400.0
2008-08-27 10:05:00,26.71,26.74,26.68,26.74,86000.0,15.7811,15.7988,15.7634,15.7988,86000.0
2008-08-27 10:10:00,26.74,26.75,26.71,26.71,47800.0,15.7988,15.8047,15.7811,15.7811,47800.0
2008-08-27 10:15:00,26.71,26.77,26.71,26.75,109400.0,15.7811,15.8166,15.7811,15.8047,109400.0
2008-08-27 10:20:00,26.75,26.86,26.74,26.83,135400.0,15.8047,15.8697,15.7988,15.852,135400.0
2008-08-27 10:25:00,26.83,26.84,26.83,26.83,92000.0,15.852,15.8579,15.852,15.852,92000.0
2008-08-27 10:30:00,26.83,26.93,26.83,26.91,117600.0,15.852,15.9111,15.852,15.8993,117600.0
2008-08-27 10:35:00,26.91,26.94,26.88,26.93,179800.0,15.8993,15.917,15.8816,15.9111,179800.0
2008-08-27 10:40:00,26.93,26.95,26.92,26.93,142800.0,15.9111,15.9229,15.9052,15.9111,142800.0
2008-08-27 10:45:00,26.93,26.95,26.9,26.9,106000.0,15.9111,15.9229,15.8934,15.8934,106000.0
2008-08-27 10:50:00,26.9,26.92,26.88,26.9,106800.0,15.8934,15.9052,15.8816,15.8934,106800.0
2008-08-27 10:55:00,26.9,26.92,26.88,26.9,139200.0,15.8934,15.9052,15.8816,15.8934,139200.0
2008-08-27 11:00:00,26.9,26.91,26.84,26.85,252000.0,15.8934,15.8993,15.8579,15.8638,252000.0
2008-08-27 11:05:00,26.84,26.9,26.84,26.9,162000.0,15.8579,15.8934,15.8579,15.8934,162000.0
2008-08-27 11:10:00,26.9,26.92,26.89,26.91,95400.0,15.8934,15.9052,15.8875,15.8993,95400.0
2008-08-27 11:15:00,26.91,26.93,26.9,26.93,66400.0,15.8993,15.9111,15.8934,15.9111,66400.0
2008-08-27 11:20:00,26.93,26.98,26.93,26.97,110800.0,15.9111,15.9406,15.9111,15.9347,110800.0
2008-08-27 11:25:00,26.97,26.98,26.88,26.88,89400.0,15.9347,15.9406,15.8816,15.8816,89400.0
2008-08-27 11:30:00,26.88,26.91,26.86,26.91,92000.0,15.8816,15.8993,15.8697,15.8993,92000.0
2008-08-27 11:35:00,26.91,26.92,26.9,26.9,63800.0,15.8993,15.9052,15.8934,15.8934,63800.0
2008-08-27 11:40:00,26.9,26.9,26.88,26.9,36600.0,15.8934,15.8934,15.8816,15.8934,36600.0
2008-08-27 11:45:00,26.9,26.92,26.89,26.91,48000.0,15.8934,15.9052,15.8875,15.8993,48000.0
2008-08-27 11:50:00,26.91,26.91,26.87,26.88,50000.0,15.8993,15.8993,15.8756,15.8816,50000.0
2008-08-27 11:55:00,26.88,26.89,26.85,26.86,124200.0,15.8816,15.8875,15.8638,15.8697,124200.0
2008-08-27 12:00:00,26.86,26.86,26.82,26.83,58400.0,15.8697,15.8697,15.8461,15.852,58400.0
2008-08-27 12:05:00,26.83,26.86,26.82,26.86,105200.0,15.852,15.8697,15.8461,15.8697,105200.0
2008-08-27 12:10:00,26.86,26.89,26.73,26.88,102200.0,15.8697,15.8875,15.7929,15.8816,102200.0
2008-08-27 12:15:00,26.88,26.89,26.84,26.87,119800.0,15.8816,15.8875,15.8579,15.8756,119800.0
2008-08-27 12:20:00,26.87,26.92,26.86,26.89,70600.0,15.8756,15.9052,15.8697,15.8875,70600.0
2008-08-27 12:25:00,26.89,26.91,26.87,26.87,66600.0,15.8875,15.8993,15.8756,15.8756,66600.0
2008-08-27 12:30:00,26.88,26.89,26.87,26.89,80000.0,15.8816,15.8875,15.8756,15.8875,80000.0
2008-08-27 12:35:00,26.89,26.9,26.84,26.84,38400.0,15.8875,15.8934,15.8579,15.8579,38400.0
2008-08-27 12:40:00,26.85,26.95,26.84,26.92,97400.0,15.8638,15.9229,15.8579,15.9052,97400.0
2008-08-27 12:45:00,26.93,27.0,26.93,26.98,129600.0,15.9111,15.9524,15.9111,15.9406,129600.0
2008-08-27 12:50:00,26.98,27.0,26.98,26.99,91200.0,15.9406,15.9524,15.9406,15.9465,91200.0
2008-08-27 12:55:00,26.99,26.99,26.97,26.97,92200.0,15.9465,15.9465,15.9347,15.9347,92200.0
2008-08-27 13:00:00,26.97,26.99,26.96,26.98,79400.0,15.9347,15.9465,15.9288,15.9406,79400.0
2008-08-27 13:05:00,26.97,26.98,26.96,26.96,84200.0,15.9347,15.9406,15.9288,15.9288,84200.0
2008-08-27 13:10:00,26.96,26.97,26.93,26.93,120600.0,15.9288,15.9347,15.9111,15.9111,120600.0
2008-08-27 13:15:00,26.93,26.93,26.9,26.9,100400.0,15.9111,15.9111,15.8934,15.8934,100400.0
2008-08-27 13:20:00,26.9,26.9,26.88,26.9,96200.0,15.8934,15.8934,15.8816,15.8934,96200.0
2008-08-27 13:25:00,26.9,26.92,26.89,26.91,29400.0,15.8934,15.9052,15.8875,15.8993,29400.0
2008-08-27 13:30:00,26.91,26.92,26.88,26.88,57600.0,15.8993,15.9052,15.8816,15.8816,57600.0
2008-08-27 13:35:00,26.88,26.9,26.87,26.9,34800.0,15.8816,15.8934,15.8756,15.8934,34800.0
2008-08-27 13:40:00,26.9,26.93,26.89,26.92,45600.0,15.8934,15.9111,15.8875,15.9052,45600.0
2008-08-27 13:45:00,26.93,26.93,26.92,26.92,41600.0,15.9111,15.9111,15.9052,15.9052,41600.0
2008-08-27 13:50:00,26.93,26.93,26.91,26.91,83800.0,15.9111,15.9111,15.8993,15.8993,83800.0
2008-08-27 13:55:00,26.91,26.91,26.85,26.86,219600.0,15.8993,15.8993,15.8638,15.8697,219600.0
2008-08-27 14:00:00,26.86,26.86,26.82,26.83,124200.0,15.8697,15.8697,15.8461,15.852,124200.0
2008-08-27 14:05:00,26.83,26.88,26.83,26.85,61600.0,15.852,15.8816,15.852,15.8638,61600.0
2008-08-27 14:10:00,26.85,26.86,26.81,26.85,87200.0,15.8638,15.8697,15.8402,15.8638,87200.0
2008-08-27 14:15:00,26.85,26.85,26.83,26.85,56200.0,15.8638,15.8638,15.852,15.8638,56200.0
2008-08-27 14:20:00,26.85,26.88,26.84,26.88,71400.0,15.8638,15.8816,15.8579,15.8816,71400.0
2008-08-27 14:25:00,26.88,26.91,26.87,26.88,116400.0,15.8816,15.8993,15.8756,15.8816,116400.0
2008-08-27 14:30:00,26.88,26.91,26.88,26.91,60600.0,15.8816,15.8993,15.8816,15.8993,60600.0
2008-08-27 14:35:00,26.91,26.92,26.85,26.91,117800.0,15.8993,15.9052,15.8638,15.8993,117800.0
2008-08-27 14:40:00,26.91,26.95,26.91,26.93,96800.0,15.8993,15.9229,15.8993,15.9111,96800.0
2008-08-27 14:45:00,26.93,26.93,26.91,26.92,49400.0,15.9111,15.9111,15.8993,15.9052,49400.0
2008-08-27 14:50:00,26.92,26.92,26.88,26.89,38800.0,15.9052,15.9052,15.8816,15.8875,38800.0
2008-08-27 14:55:00,26.89,26.89,26.86,26.86,73000.0,15.8875,15.8875,15.8697,15.8697,73000.0
2008-08-27 15:00:00,26.87,26.89,26.84,26.84,57800.0,15.8756,15.8875,15.8579,15.8579,57800.0
2008-08-27 15:05:00,26.85,26.9,26.83,26.89,91000.0,15.8638,15.8934,15.852,15.8875,91000.0
2008-08-27 15:10:00,26.89,26.89,26.83,26.83,38800.0,15.8875,15.8875,15.852,15.852,38800.0
2008-08-27 15:15:00,26.83,26.84,26.8,26.83,178600.0,15.852,15.8579,15.8343,15.852,178600.0
2008-08-27 15:20:00,26.83,26.84,26.81,26.83,251000.0,15.852,15.8579,15.8402,15.852,251000.0
2008-08-27 15:25:00,26.84,26.84,26.8,26.82,197200.0,15.8579,15.8579,15.8343,15.8461,197200.0
2008-08-27 15:30:00,26.82,26.84,26.8,26.84,99200.0,15.8461,15.8579,15.8343,15.8579,99200.0
2008-08-27 15:35:00,26.84,26.86,26.83,26.86,132600.0,15.8579,15.8697,15.852,15.8697,132600.0
2008-08-27 15:40:00,26.86,26.87,26.85,26.87,134800.0,15.8697,15.8756,15.8638,15.8756,134800.0
2008-08-27 15:45:00,26.86,26.88,26.83,26.86,194600.0,15.8697,15.8816,15.852,15.8697,194600.0
2008-08-27 15:50:00,26.86,26.89,26.84,26.88,274600.0,15.8697,15.8875,15.8579,15.8816,274600.0
2008-08-27 15:55:00,26.88,26.92,26.88,26.9,308800.0,15.8816,15.9052,15.8816,15.8934,308800.0
2008-08-28 09:30:00,26.63,26.78,26.47,26.63,1034000.0,15.7338,15.8225,15.6393,15.7338,1034000.0
2008-08-28 09:35:00,26.63,26.66,26.6,26.64,397800.0,15.7338,15.7516,15.7161,15.7398,397800.0
2008-08-28 09:40:00,26.64,26.65,26.47,26.5,435800.0,15.7398,15.7457,15.6393,15.657,435800.0
2008-08-28 09:45:00,26.5,26.59,26.5,26.58,446800.0,15.657,15.7102,15.657,15.7043,446800.0
2008-08-28 09:50:00,26.58,26.6,26.54,26.58,326400.0,15.7043,15.7161,15.6807,15.7043,326400.0
2008-08-28 09:55:00,26.58,26.68,26.57,26.68,555000.0,15.7043,15.7634,15.6984,15.7634,555000.0
2008-08-28 10:00:00,26.68,26.7,26.62,26.66,347400.0,15.7634,15.7752,15.7279,15.7516,347400.0
2008-08-28 10:05:00,26.65,26.68,26.64,26.66,253200.0,15.7457,15.7634,15.7398,15.7516,253200.0
2008-08-28 10:10:00,26.66,26.68,26.65,26.67,224000.0,15.7516,15.7634,15.7457,15.7575,224000.0
2008-08-28 10:15:00,26.67,26.68,26.61,26.61,150600.0,15.7575,15.7634,15.722,15.722,150600.0
2008-08-28 10:20:00,26.61,26.67,26.6,26.66,209200.0,15.722,15.7575,15.7161,15.7516,209200.0
2008-08-28 10:25:00,26.66,26.68,26.64,26.65,151800.0,15.7516,15.7634,15.7398,15.7457,151800.0
2008-08-28 10:30:00,26.65,26.66,26.61,26.61,164600.0,15.7457,15.7516,15.722,15.722,164600.0
2008-08-28 10:35:00,26.61,26.66,26.61,26.66,266000.0,15.722,15.7516,15.722,15.7516,266000.0
2008-08-28 10:40:00,26.66,26.75,26.66,26.74,269000.0,15.7516,15.8047,15.7516,15.7988,269000.0
2008-08-28 10:45:00,26.74,26.79,26.71,26.72,250800.0,15.7988,15.8284,15.7811,15.787,250800.0
2008-08-28 10:50:00,26.72,26.72,26.67,26.67,316600.0,15.787,15.787,15.7575,15.7575,316600.0
2008-08-28 10:55:00,26.67,26.68,26.66,26.67,209200.0,15.7575,15.7634,15.7516,15.7575,209200.0
2008-08-28 11:00:00,26.67,26.68,26.63,26.64,128200.0,15.7575,15.7634,15.7338,15.7398,128200.0
2008-08-28 11:05:00,26.64,26.67,26.63,26.66,215000.0,15.7398,15.7575,15.7338,15.7516,215000.0
2008-08-28 11:10:00,26.66,26.67,26.66,26.66,136600.0,15.7516,15.7575,15.7516,15.7516,136600.0
2008-08-28 11:15:00,26.66,26.71,26.66,26.71,111000.0,15.7516,15.7811,15.7516,15.7811,111000.0
2008-08-28 11:20:00,26.7,26.71,26.64,26.64,102800.0,15.7752,15.7811,15.7398,15.7398,102800.0
2008-08-28 11:25:00,26.64,26.69,26.64,26.66,87400.0,15.7398,15.7693,15.7398,15.7516,87400.0
2008-08-28 11:30:00,26.66,26.67,26.63,26.64,110800.0,15.7516,15.7575,15.7338,15.7398,110800.0
2008-08-28 11:35:00,26.64,26.65,26.61,26.61,134600.0,15.7398,15.7457,15.722,15.722,134600.0
2008-08-28 11:40:00,26.61,26.61,26.53,26.55,355600.0,15.722,15.722,15.6748,15.6866,355600.0
2008-08-28 11:45:00,26.55,26.63,26.54,26.63,173800.0,15.6866,15.7338,15.6807,15.7338,173800.0
2008-08-28 11:50:00,26.63,26.66,26.61,26.65,213800.0,15.7338,15.7516,15.722,15.7457,213800.0
2008-08-28 11:55:00,26.66,26.66,26.62,26.65,285000.0,15.7516,15.7516,15.7279,15.7457,285000.0
2008-08-28 12:00:00,26.65,26.65,26.61,26.61,157400.0,15.7457,15.7457,15.722,15.722,157400.0
2008-08-28 12:05:00,26.62,26.62,26.58,26.6,77800.0,15.7279,15.7279,15.7043,15.7161,77800.0
2008-08-28 12:10:00,26.6,26.6,26.56,26.56,72600.0,15.7161,15.7161,15.6925,15.6925,72600.0
2008-08-28 12:15:00,26.56,26.57,26.54,26.55,126600.0,15.6925,15.6984,15.6807,15.6866,126600.0
2008-08-28 12:20:00,26.56,26.56,26.53,26.53,166400.0,15.6925,15.6925,15.6748,15.6748,166400.0
2008-08-28 12:25:00,26.53,26.56,26.52,26.54,134000.0,15.6748,15.6925,15.6689,15.6807,134000.0
2008-08-28 12:30:00,26.53,26.55,26.52,26.53,110000.0,15.6748,15.6866,15.6689,15.6748,110000.0
2008-08-28 12:35:00,26.53,26.53,26.51,26.52,81400.0,15.6748,15.6748,15.6629,15.6689,81400.0
2008-08-28 12:40:00,26.51,26.52,26.5,26.5,223200.0,15.6629,15.6689,15.657,15.657,223200.0
2008-08-28 12:45:00,26.5,26.52,26.5,26.52,67000.0,15.657,15.6689,15.657,15.6689,67000.0
2008-08-28 12:50:00,26.52,26.54,26.51,26.53,130400.0,15.6689,15.6807,15.6629,15.6748,130400.0
2008-08-28 12:55:00,26.54,26.55,26.53,26.54,81000.0,15.6807,15.6866,15.6748,15.6807,81000.0
2008-08-28 13:00:00,26.54,26.55,26.54,26.55,76800.0,15.6807,15.6866,15.6807,15.6866,76800.0
2008-08-28 13:05:00,26.55,26.56,26.54,26.54,100400.0,15.6866,15.6925,15.6807,15.6807,100400.0
2008-08-28 13:10:00,26.54,26.54,26.52,26.53,124200.0,15.6807,15.6807,15.6689,15.6748,124200.0
2008-08-28 13:15:00,26.54,26.54,26.52,26.53,119600.0,15.6807,15.6807,15.6689,15.6748,119600.0
2008-08-28 13:20:00,26.53,26.53,26.5,26.5,121400.0,15.6748,15.6748,15.657,15.657,121400.0
2008-08-28 13:25:00,26.5,26.53,26.5,26.51,107600.0,15.657,15.6748,15.657,15.6629,107600.0
2008-08-28 13:30:00,26.52,26.53,26.51,26.53,118400.0,15.6689,15.6748,15.6629,15.6748,118400.0
2008-08-28 13:35:00,26.53,26.54,26.52,26.53,103200.0,15.6748,15.6807,15.6689,15.6748,103200.0
2008-08-28 13:40:00,26.53,26.54,26.53,26.53,118600.0,15.6748,15.6807,15.6748,15.6748,118600.0
2008-08-28 13:45:00,26.53,26.54,26.5,26.5,131400.0,15.6748,15.6807,15.657,15.657,131400.0
2008-08-28 13:50:00,26.5,26.5,26.5,26.5,209000.0,15.657,15.657,15.657,15.657,209000.0
2008-08-28 13:55:00,26.5,26.54,26.49,26.53,287000.0,15.657,15.6807,15.6511,15.6748,287000.0
2008-08-28 14:00:00,26.53,26.53,26.5,26.5,122200.0,15.6748,15.6748,15.657,15.657,122200.0
2008-08-28 14:05:00,26.5,26.5,26.47,26.48,232400.0,15.657,15.657,15.6393,15.6452,232400.0
2008-08-28 14:10:00,26.48,26.5,26.47,26.5,105200.0,15.6452,15.657,15.6393,15.657,105200.0
2008-08-28 14:15:00,26.5,26.5,26.47,26.5,125600.0,15.657,15.657,15.6393,15.657,125600.0
2008-08-28 14:20:00,26.5,26.52,26.49,26.5,226400.0,15.657,15.6689,15.6511,15.657,226400.0
2008-08-28 14:25:00,26.51,26.52,26.5,26.5,178800.0,15.6629,15.6689,15.657,15.657,178800.0
2008-08-28 14:30:00,26.5,26.52,26.49,26.5,116600.0,15.657,15.6689,15.6511,15.657,116600.0
2008-08-28 14:35:00,26.5,26.52,26.49,26.49,86600.0,15.657,15.6689,15.6511,15.6511,86600.0
2008-08-28 14:40:00,26.5,26.5,26.49,26.5,89600.0,15.657,15.657,15.6511,15.657,89600.0
2008-08-28 14:45:00,26.5,26.52,26.49,26.5,184000.0,15.657,15.6689,15.6511,15.657,184000.0
2008-08-28 14:50:00,26.5,26.53,26.5,26.53,110800.0,15.657,15.6748,15.657,15.6748,110800.0
2008-08-28 14:55:00,26.53,26.53,26.5,26.5,78200.0,15.6748,15.6748,15.657,15.657,78200.0
2008-08-28 15:00:00,26.5,26.53,26.5,26.53,128400.0,15.657,15.6748,15.657,15.6748,128400.0
2008-08-28 15:05:00,26.52,26.53,26.48,26.48,227800.0,15.6689,15.6748,15.6452,15.6452,227800.0
2008-08-28 15:10:00,26.48,26.48,26.45,26.45,185200.0,15.6452,15.6452,15.6275,15.6275,185200.0
2008-08-28 15:15:00,26.46,26.48,26.45,26.48,93000.0,15.6334,15.6452,15.6275,15.6452,93000.0
2008-08-28 15:20:00,26.48,26.51,26.48,26.5,188200.0,15.6452,15.6629,15.6452,15.657,188200.0
2008-08-28 15:25:00,26.51,26.52,26.49,26.49,237200.0,15.6629,15.6689,15.6511,15.6511,237200.0
2008-08-28 15:30:00,26.49,26.49,26.47,26.48,176400.0,15.6511,15.6511,15.6393,15.6452,176400.0
2008-08-28 15:35:00,26.48,26.48,26.46,26.46,242200.0,15.6452,15.6452,15.6334,15.6334,242200.0
2008-08-28 15:40:00,26.46,26.51,26.46,26.5,498600.0,15.6334,15.6629,15.6334,15.657,498600.0
2008-08-28 15:45:00,26.5,26.51,26.5,26.5,430600.0,15.657,15.6629,15.657,15.657,430600.0
2008-08-28 15:50:00,26.5,26.51,26.5,26.5,493800.0,15.657,15.6629,15.657,15.657,493800.0
2008-08-28 15:55:00,26.51,26.58,26.5,26.56,855800.0,15.6629,15.7043,15.657,15.6925,855800.0
2008-08-29 09:30:00,26.55,26.55,26.31,26.44,674600.0,15.6866,15.6866,15.5448,15.6216,674600.0
2008-08-29 09:35:00,26.46,26.5,26.4,26.42,145000.0,15.6334,15.657,15.598,15.6098,145000.0
2008-08-29 09:40:00,26.42,26.5,26.42,26.48,276000.0,15.6098,15.657,15.6098,15.6452,276000.0
2008-08-29 09:45:00,26.48,26.5,26.43,26.44,447800.0,15.6452,15.657,15.6157,15.6216,447800.0
2008-08-29 09:50:00,26.43,26.45,26.4,26.43,143600.0,15.6157,15.6275,15.598,15.6157,143600.0
2008-08-29 09:55:00,26.43,26.45,26.35,26.36,185200.0,15.6157,15.6275,15.5684,15.5743,185200.0
2008-08-29 10:00:00,26.36,26.38,26.3,26.32,259400.0,15.5743,15.5861,15.5389,15.5507,259400.0
2008-08-29 10:05:00,26.31,26.35,26.29,26.34,144600.0,15.5448,15.5684,15.533,15.5625,144600.0
2008-08-29 10:10:00,26.34,26.39,26.33,26.38,133000.0,15.5625,15.592,15.5566,15.5861,133000.0
2008-08-29 10:15:00,26.38,26.45,26.38,26.42,236400.0,15.5861,15.6275,15.5861,15.6098,236400.0
2008-08-29 10:20:00,26.42,26.45,26.38,26.4,148400.0,15.6098,15.6275,15.5861,15.598,148400.0
2008-08-29 10:25:00,26.39,26.41,26.36,26.4,106800.0,15.592,15.6039,15.5743,15.598,106800.0
2008-08-29 10:30:00,26.4,26.41,26.37,26.38,142800.0,15.598,15.6039,15.5802,15.5861,142800.0
2008-08-29 10:35:00,26.38,26.38,26.33,26.34,211200.0,15.5861,15.5861,15.5566,15.5625,211200.0
2008-08-29 10:40:00,26.34,26.38,26.32,26.36,248800.0,15.5625,15.5861,15.5507,15.5743,248800.0
2008-08-29 10:45:00,26.37,26.38,26.34,26.35,107000.0,15.5802,15.5861,15.5625,15.5684,107000.0
2008-08-29 10:50:00,26.35,26.37,26.35,26.36,58600.0,15.5684,15.5802,15.5684,15.5743,58600.0
2008-08-29 10:55:00,26.35,26.36,26.35,26.35,114400.0,15.5684,15.5743,15.5684,15.5684,114400.0
2008-08-29 11:00:00,26.35,26.36,26.33,26.34,126800.0,15.5684,15.5743,15.5566,15.5625,126800.0
2008-08-29 11:05:00,26.33,26.34,26.31,26.32,99200.0,15.5566,15.5625,15.5448,15.5507,99200.0
2008-08-29 11:10:00,26.32,26.33,26.27,26.27,188800.0,15.5507,15.5566,15.5211,15.5211,188800.0
2008-08-29 11:15:00,26.26,26.27,26.25,26.27,150800.0,15.5152,15.5211,15.5093,15.5211,150800.0
2008-08-29 11:20:00,26.26,26.27,26.21,26.21,323600.0,15.5152,15.5211,15.4857,15.4857,323600.0
2008-08-29 11:25:00,26.21,26.25,26.21,26.24,87000.0,15.4857,15.5093,15.4857,15.5034,87000.0
2008-08-29 11:30:00,26.24,26.24,26.2,26.2,172600.0,15.5034,15.5034,15.4798,15.4798,172600.0
2008-08-29 11:35:00,26.2,26.2,26.15,26.16,179600.0,15.4798,15.4798,15.4502,15.4562,179600.0
2008-08-29 11:40:00,26.16,26.18,26.16,26.18,99600.0,15.4562,15.468,15.4562,15.468,99600.0
2008-08-29 11:45:00,26.18,26.19,26.14,26.14,159800.0,15.468,15.4739,15.4443,15.4443,159800.0
2008-08-29 11:50:00,26.14,26.18,26.14,26.18,95800.0,15.4443,15.468,15.4443,15.468,95800.0
2008-08-29 11:55:00,26.18,26.21,26.16,26.17,164600.0,15.468,15.4857,15.4562,15.4621,164600.0
2008-08-29 12:00:00,26.17,26.17,26.09,26.09,207000.0,15.4621,15.4621,15.4148,15.4148,207000.0
2008-08-29 12:05:00,26.09,26.11,26.06,26.08,268400.0,15.4148,15.4266,15.3971,15.4089,268400.0
2008-08-29 12:10:00,26.08,26.09,26.04,26.04,211000.0,15.4089,15.4148,15.3853,15.3853,211000.0
2008-08-29 12:15:00,26.04,26.06,26.03,26.05,185400.0,15.3853,15.3971,15.3793,15.3912,185400.0
2008-08-29 12:20:00,26.05,26.06,26.02,26.03,266000.0,15.3912,15.3971,15.3734,15.3793,266000.0
2008-08-29 12:25:00,26.04,26.06,26.04,26.06,163000.0,15.3853,15.3971,15.3853,15.3971,163000.0
2008-08-29 12:30:00,26.06,26.11,26.06,26.11,127800.0,15.3971,15.4266,15.3971,15.4266,127800.0
2008-08-29 12:35:00,26.11,26.14,26.11,26.13,115200.0,15.4266,15.4443,15.4266,15.4384,115200.0
2008-08-29 12:40:00,26.13,26.15,26.13,26.14,248000.0,15.4384,15.4502,15.4384,15.4443,248000.0
2008-08-29 12:45:00,26.14,26.15,26.13,26.15,128600.0,15.4443,15.4502,15.4384,15.4502,128600.0
2008-08-29 12:50:00,26.15,26.2,26.15,26.18,221800.0,15.4502,15.4798,15.4502,15.468,221800.0
2008-08-29 12:55:00,26.18,26.2,26.16,26.2,128200.0,15.468,15.4798,15.4562,15.4798,128200.0
2008-08-29 13:00:00,26.2,26.24,26.19,26.23,326200.0,15.4798,15.5034,15.4739,15.4975,326200.0
2008-08-29 13:05:00,26.23,26.24,26.21,26.23,158000.0,15.4975,15.5034,15.4857,15.4975,158000.0
2008-08-29 13:10:00,26.23,26.27,26.22,26.25,126000.0,15.4975,15.5211,15.4916,15.5093,126000.0
2008-08-29 13:15:00,26.25,26.28,26.25,26.25,146400.0,15.5093,15.5271,15.5093,15.5093,146400.0
2008-08-29 13:20:00,26.25,26.3,26.25,26.27,178800.0,15.5093,15.5389,15.5093,15.5211,178800.0
2008-08-29 13:25:00,26.27,26.29,26.25,26.25,91600.0,15.5211,15.533,15.5093,15.5093,91600.0
2008-08-29 13:30:00,26.25,26.28,26.24,26.24,87600.0,15.5093,15.5271,15.5034,15.5034,87600.0
2008-08-29 13:35:00,26.24,26.25,26.22,26.22,157000.0,15.5034,15.5093,15.4916,15.4916,157000.0
2008-08-29 13:40:00,26.22,26.23,26.21,26.22,117400.0,15.4916,15.4975,15.4857,15.4916,117400.0
2008-08-29 13:45:00,26.22,26.22,26.21,26.22,73600.0,15.4916,15.4916,15.4857,15.4916,73600.0
2008-08-29 13:50:00,26.22,26.22,26.21,26.21,73600.0,15.4916,15.4916,15.4857,15.4857,73600.0
2008-08-29 13:55:00,26.21,26.22,26.2,26.21,96000.0,15.4857,15.4916,15.4798,15.4857,96000.0
2008-08-29 14:00:00,26.21,26.23,26.21,26.22,76400.0,15.4857,15.4975,15.4857,15.4916,76400.0
2008-08-29 14:05:00,26.22,26.24,26.21,26.21,193800.0,15.4916,15.5034,15.4857,15.4857,193800.0
2008-08-29 14:10:00,26.21,26.24,26.21,26.23,70600.0,15.4857,15.5034,15.4857,15.4975,70600.0
2008-08-29 14:15:00,26.23,26.24,26.21,26.22,138000.0,15.4975,15.5034,15.4857,15.4916,138000.0
2008-08-29 14:20:00,26.22,26.22,26.21,26.21,96400.0,15.4916,15.4916,15.4857,15.4857,96400.0
2008-08-29 14:25:00,26.21,26.24,26.21,26.23,63400.0,15.4857,15.5034,15.4857,15.4975,63400.0
2008-08-29 14:30:00,26.24,26.25,26.23,26.23,76600.0,15.5034,15.5093,15.4975,15.4975,76600.0
2008-08-29 14:35:00,26.23,26.24,26.23,26.23,48000.0,15.4975,15.5034,15.4975,15.4975,48000.0
2008-08-29 14:40:00,26.23,26.24,26.23,26.23,52000.0,15.4975,15.5034,15.4975,15.4975,52000.0
2008-08-29 14:45:00,26.23,26.23,26.22,26.22,103600.0,15.4975,15.4975,15.4916,15.4916,103600.0
2008-08-29 14:50:00,26.22,26.23,26.22,26.23,69200.0,15.4916,15.4975,15.4916,15.4975,69200.0
2008-08-29 14:55:00,26.22,26.23,26.22,26.22,76400.0,15.4916,15.4975,15.4916,15.4916,76400.0
2008-08-29 15:00:00,26.22,26.24,26.22,26.23,85400.0,15.4916,15.5034,15.4916,15.4975,85400.0
2008-08-29 15:05:00,26.23,26.24,26.21,26.23,218800.0,15.4975,15.5034,15.4857,15.4975,218800.0
2008-08-29 15:10:00,26.23,26.24,26.17,26.18,200000.0,15.4975,15.5034,15.4621,15.468,200000.0
2008-08-29 15:15:00,26.18,26.19,26.14,26.14,207200.0,15.468,15.4739,15.4443,15.4443,207200.0
2008-08-29 15:20:00,26.14,26.15,26.13,26.14,201000.0,15.4443,15.4502,15.4384,15.4443,201000.0
2008-08-29 15:25:00,26.14,26.14,26.1,26.1,182400.0,15.4443,15.4443,15.4207,15.4207,182400.0
2008-08-29 15:30:00,26.11,26.14,26.1,26.13,125400.0,15.4266,15.4443,15.4207,15.4384,125400.0
2008-08-29 15:35:00,26.13,26.14,26.13,26.13,190800.0,15.4384,15.4443,15.4384,15.4384,190800.0
2008-08-29 15:40:00,26.13,26.13,26.08,26.11,380400.0,15.4384,15.4384,15.4089,15.4266,380400.0
2008-08-29 15:45:00,26.11,26.11,26.06,26.06,395000.0,15.4266,15.4266,15.3971,15.3971,395000.0
2008-08-29 15:50:00,26.06,26.1,26.05,26.05,574800.0,15.3971,15.4207,15.3912,15.3912,574800.0
2008-08-29 15:55:00,26.06,26.06,26.03,26.05,852000.0,15.3971,15.3971,15.3793,15.3912,852000.0
2008-09-02 09:30:00,26.14,26.48,26.11,26.41,1190200.0,15.4443,15.6452,15.4266,15.6039,1190200.0
2008-09-02 09:35:00,26.41,26.43,26.32,26.38,541200.0,15.6039,15.6157,15.5507,15.5861,541200.0
2008-09-02 09:40:00,26.38,26.44,26.34,26.38,538400.0,15.5861,15.6216,15.5625,15.5861,538400.0
2008-09-02 09:45:00,26.38,26.45,26.3,26.33,643200.0,15.5861,15.6275,15.5389,15.5566,643200.0
2008-09-02 09:50:00,26.33,26.35,26.21,26.35,982400.0,15.5566,15.5684,15.4857,15.5684,982400.0
2008-09-02 09:55:00,26.35,26.39,26.34,26.36,418400.0,15.5684,15.592,15.5625,15.5743,418400.0
2008-09-02 10:00:00,26.36,26.4,26.33,26.39,375400.0,15.5743,15.598,15.5566,15.592,375400.0
2008-09-02 10:05:00,26.4,26.4,26.25,26.3,687000.0,15.598,15.598,15.5093,15.5389,687000.0
2008-09-02 10:10:00,26.29,26.34,26.25,26.34,533600.0,15.533,15.5625,15.5093,15.5625,533600.0
2008-09-02 10:15:00,26.35,26.37,26.32,26.33,383200.0,15.5684,15.5802,15.5507,15.5566,383200.0
2008-09-02 10:20:00,26.33,26.35,26.3,26.33,349000.0,15.5566,15.5684,15.5389,15.5566,349000.0
2008-09-02 10:25:00,26.32,26.35,26.3,26.35,405600.0,15.5507,15.5684,15.5389,15.5684,405600.0
2008-09-02 10:30:00,26.35,26.36,26.34,26.36,249800.0,15.5684,15.5743,15.5625,15.5743,249800.0
2008-09-02 10:35:00,26.36,26.4,26.35,26.36,349400.0,15.5743,15.598,15.5684,15.5743,349400.0
2008-09-02 10:40:00,26.36,26.36,26.32,26.33,213200.0,15.5743,15.5743,15.5507,15.5566,213200.0
2008-09-02 10:45:00,26.33,26.34,26.31,26.34,176400.0,15.5566,15.5625,15.5448,15.5625,176400.0
2008-09-02 10:50:00,26.34,26.4,26.34,26.36,290000.0,15.5625,15.598,15.5625,15.5743,290000.0
2008-09-02 10:55:00,26.36,26.38,26.35,26.36,209400.0,15.5743,15.5861,15.5684,15.5743,209400.0
2008-09-02 11:00:00,26.36,26.39,26.34,26.34,171200.0,15.5743,15.592,15.5625,15.5625,171200.0
2008-09-02 11:05:00,26.35,26.41,26.34,26.4,306800.0,15.5684,15.6039,15.5625,15.598,306800.0
2008-09-02 11:10:00,26.39,26.45,26.39,26.45,280600.0,15.592,15.6275,15.592,15.6275,280600.0
2008-09-02 11:15:00,26.44,26.47,26.42,26.45,328400.0,15.6216,15.6393,15.6098,15.6275,328400.0
2008-09-02 11:20:00,26.45,26.45,26.39,26.4,292800.0,15.6275,15.6275,15.592,15.598,292800.0
2008-09-02 11:25:00,26.4,26.45,26.4,26.44,174400.0,15.598,15.6275,15.598,15.6216,174400.0
2008-09-02 11:30:00,26.44,26.48,26.43,26.47,305600.0,15.6216,15.6452,15.6157,15.6393,305600.0
2008-09-02 11:35:00,26.47,26.47,26.45,26.46,120600.0,15.6393,15.6393,15.6275,15.6334,120600.0
2008-09-02 11:40:00,26.46,26.47,26.43,26.43,162000.0,15.6334,15.6393,15.6157,15.6157,162000.0
2008-09-02 11:45:00,26.43,26.43,26.39,26.39,188800.0,15.6157,15.6157,15.592,15.592,188800.0
2008-09-02 11:50:00,26.39,26.39,26.36,26.36,428800.0,15.592,15.592,15.5743,15.5743,428800.0
2008-09-02 11:55:00,26.36,26.39,26.36,26.38,248000.0,15.5743,15.592,15.5743,15.5861,248000.0
2008-09-02 12:00:00,26.38,26.39,26.38,26.38,88000.0,15.5861,15.592,15.5861,15.5861,88000.0
2008-09-02 12:05:00,26.38,26.4,26.37,26.4,116600.0,15.5861,15.598,15.5802,15.598,116600.0
2008-09-02 12:10:00,26.4,26.43,26.4,26.43,108200.0,15.598,15.6157,15.598,15.6157,108200.0
2008-09-02 12:15:00,26.43,26.44,26.37,26.38,172800.0,15.6157,15.6216,15.5802,15.5861,172800.0
2008-09-02 12:20:00,26.38,26.39,26.32,26.33,504400.0,15.5861,15.592,15.5507,15.5566,504400.0
2008-09-02 12:25:00,26.32,26.33,26.29,26.29,331400.0,15.5507,15.5566,15.533,15.533,331400.0
2008-09-02 12:30:00,26.29,26.29,26.27,26.27,229000.0,15.533,15.533,15.5211,15.5211,229000.0
2008-09-02 12:35:00,26.27,26.29,26.25,26.26,206600.0,15.5211,15.533,15.5093,15.5152,206600.0
2008-09-02 12:40:00,26.26,26.26,26.23,26.25,174800.0,15.5152,15.5152,15.4975,15.5093,174800.0
2008-09-02 12:45:00,26.25,26.25,26.2,26.21,211400.0,15.5093,15.5093,15.4798,15.4857,211400.0
2008-09-02 12:50:00,26.21,26.23,26.2,26.21,127600.0,15.4857,15.4975,15.4798,15.4857,127600.0
2008-09-02 12:55:00,26.21,26.22,26.2,26.21,135600.0,15.4857,15.4916,15.4798,15.4857,135600.0
2008-09-02 13:00:00,26.21,26.22,26.2,26.21,148800.0,15.4857,15.4916,15.4798,15.4857,148800.0
2008-09-02 13:05:00,26.21,26.22,26.18,26.19,291200.0,15.4857,15.4916,15.468,15.4739,291200.0
2008-09-02 13:10:00,26.19,26.21,26.18,26.19,169000.0,15.4739,15.4857,15.468,15.4739,169000.0
2008-09-02 13:15:00,26.19,26.2,26.15,26.15,500600.0,15.4739,15.4798,15.4502,15.4502,500600.0
2008-09-02 13:20:00,26.15,26.18,26.14,26.18,148400.0,15.4502,15.468,15.4443,15.468,148400.0
2008-09-02 13:25:00,26.18,26.19,26.17,26.19,111400.0,15.468,15.4739,15.4621,15.4739,111400.0
2008-09-02 13:30:00,26.18,26.2,26.16,26.2,135600.0,15.468,15.4798,15.4562,15.4798,135600.0
2008-09-02 13:35:00,26.2,26.21,26.17,26.18,127200.0,15.4798,15.4857,15.4621,15.468,127200.0
2008-09-02 13:40:00,26.18,26.18,26.14,26.15,106400.0,15.468,15.468,15.4443,15.4502,106400.0
2008-09-02 13:45:00,26.15,26.15,26.1,26.1,160600.0,15.4502,15.4502,15.4207,15.4207,160600.0
2008-09-02 13:50:00,26.1,26.1,26.05,26.07,261200.0,15.4207,15.4207,15.3912,15.403,261200.0
2008-09-02 13:55:00,26.07,26.08,26.04,26.08,149200.0,15.403,15.4089,15.3853,15.4089,149200.0
2008-09-02 14:00:00,26.08,26.08,26.06,26.07,157000.0,15.4089,15.4089,15.3971,15.403,157000.0
2008-09-02 14:05:00,26.07,26.09,26.05,26.06,166200.0,15.403,15.4148,15.3912,15.3971,166200.0
2008-09-02 14:10:00,26.06,26.07,26.04,26.05,262600.0,15.3971,15.403,15.3853,15.3912,262600.0
2008-09-02 14:15:00,26.04,26.07,26.03,26.03,305200.0,15.3853,15.403,15.3793,15.3793,305200.0
2008-09-02 14:20:00,26.03,26.05,26.01,26.05,362600.0,15.3793,15.3912,15.3675,15.3912,362600.0
2008-09-02 14:25:00,26.05,26.09,26.05,26.06,426800.0,15.3912,15.4148,15.3912,15.3971,426800.0
2008-09-02 14:30:00,26.06,26.13,26.06,26.11,197000.0,15.3971,15.4384,15.3971,15.4266,197000.0
2008-09-02 14:35:00,26.11,26.11,26.05,26.05,221000.0,15.4266,15.4266,15.3912,15.3912,221000.0
2008-09-02 14:40:00,26.05,26.07,26.03,26.04,252400.0,15.3912,15.403,15.3793,15.3853,252400.0
2008-09-02 14:45:00,26.04,26.05,26.02,26.05,410200.0,15.3853,15.3912,15.3734,15.3912,410200.0
2008-09-02 14:50:00,26.05,26.06,26.03,26.05,443200.0,15.3912,15.3971,15.3793,15.3912,443200.0
2008-09-02 14:55:00,26.05,26.08,26.03,26.07,259800.0,15.3912,15.4089,15.3793,15.403,259800.0
2008-09-02 15:00:00,26.07,26.07,26.05,26.06,262800.0,15.403,15.403,15.3912,15.3971,262800.0
2008-09-02 15:05:00,26.06,26.07,26.04,26.06,239600.0,15.3971,15.403,15.3853,15.3971,239600.0
2008-09-02 15:10:00,26.06,26.06,26.04,26.06,393600.0,15.3971,15.3971,15.3853,15.3971,393600.0
2008-09-02 15:15:00,26.06,26.08,26.0,26.02,213600.0,15.3971,15.4089,15.3616,15.3734,213600.0
2008-09-02 15:20:00,26.02,26.06,26.01,26.03,228000.0,15.3734,15.3971,15.3675,15.3793,228000.0
2008-09-02 15:25:00,26.04,26.05,26.02,26.03,249400.0,15.3853,15.3912,15.3734,15.3793,249400.0
2008-09-02 15:30:00,26.04,26.06,26.02,26.02,264000.0,15.3853,15.3971,15.3734,15.3734,264000.0
2008-09-02 15:35:00,26.02,26.03,26.0,26.01,316000.0,15.3734,15.3793,15.3616,15.3675,316000.0
2008-09-02 15:40:00,26.01,26.02,25.96,25.97,462800.0,15.3675,15.3734,15.338,15.3439,462800.0
2008-09-02 15:45:00,25.97,26.01,25.96,26.0,439200.0,15.3439,15.3675,15.338,15.3616,439200.0
2008-09-02 15:50:00,26.0,26.02,25.99,26.01,503400.0,15.3616,15.3734,15.3557,15.3675,503400.0
2008-09-02 15:55:00,26.01,26.01,25.97,25.98,437600.0,15.3675,15.3675,15.3439,15.3498,437600.0
2008-09-03 09:30:00,25.83,25.93,25.75,25.79,670800.0,15.2612,15.3203,15.2139,15.2375,670800.0
2008-09-03 09:35:00,25.79,25.81,25.74,25.75,397400.0,15.2375,15.2494,15.208,15.2139,397400.0
2008-09-03 09:40:00,25.75,25.75,25.68,25.71,533200.0,15.2139,15.2139,15.1726,15.1903,533200.0
2008-09-03 09:45:00,25.71,25.74,25.65,25.71,629200.0,15.1903,15.208,15.1548,15.1903,629200.0
2008-09-03 09:50:00,25.71,25.75,25.71,25.74,474200.0,15.1903,15.2139,15.1903,15.208,474200.0
2008-09-03 09:55:00,25.75,25.75,25.7,25.74,605400.0,15.2139,15.2139,15.1844,15.208,605400.0
2008-09-03 10:00:00,25.74,25.75,25.71,25.73,386400.0,15.208,15.2139,15.1903,15.2021,386400.0
2008-09-03 10:05:00,25.73,25.74,25.65,25.68,355000.0,15.2021,15.208,15.1548,15.1726,355000.0
2008-09-03 10:10:00,25.68,25.74,25.64,25.71,451600.0,15.1726,15.208,15.1489,15.1903,451600.0
2008-09-03 10:15:00,25.71,25.71,25.65,25.65,331000.0,15.1903,15.1903,15.1548,15.1548,331000.0
2008-09-03 10:20:00,25.65,25.7,25.64,25.7,433800.0,15.1548,15.1844,15.1489,15.1844,433800.0
2008-09-03 10:25:00,25.7,25.71,25.66,25.71,309600.0,15.1844,15.1903,15.1607,15.1903,309600.0
2008-09-03 10:30:00,25.71,25.77,25.71,25.75,498600.0,15.1903,15.2257,15.1903,15.2139,498600.0
2008-09-03 10:35:00,25.75,25.84,25.75,25.83,316800.0,15.2139,15.2671,15.2139,15.2612,316800.0
2008-09-03 10:40:00,25.82,25.9,25.82,25.89,298600.0,15.2553,15.3025,15.2553,15.2966,298600.0
2008-09-03 10:45:00,25.89,25.9,25.86,25.88,355000.0,15.2966,15.3025,15.2789,15.2907,355000.0
2008-09-03 10:50:00,25.89,25.9,25.87,25.88,202200.0,15.2966,15.3025,15.2848,15.2907,202200.0
2008-09-03 10:55:00,25.88,25.93,25.87,25.92,219800.0,15.2907,15.3203,15.2848,15.3144,219800.0
2008-09-03 11:00:00,25.92,25.97,25.76,25.94,246800.0,15.3144,15.3439,15.2198,15.3262,246800.0
2008-09-03 11:05:00,25.93,26.0,25.93,26.0,127600.0,15.3203,15.3616,15.3203,15.3616,127600.0
2008-09-03 11:10:00,26.0,26.0,25.89,25.89,194400.0,15.3616,15.3616,15.2966,15.2966,194400.0
2008-09-03 11:15:00,25.89,25.91,25.83,25.88,239400.0,15.2966,15.3084,15.2612,15.2907,239400.0
2008-09-03 11:20:00,25.88,25.92,25.87,25.9,172400.0,15.2907,15.3144,15.2848,15.3025,172400.0
2008-09-03 11:25:00,25.89,25.93,25.89,25.9,106000.0,15.2966,15.3203,15.2966,15.3025,106000.0
2008-09-03 11:30:00,25.9,25.92,25.88,25.92,191000.0,15.3025,15.3144,15.2907,15.3144,191000.0
2008-09-03 11:35:00,25.92,25.93,25.88,25.92,190200.0,15.3144,15.3203,15.2907,15.3144,190200.0
2008-09-03 11:40:00,25.92,25.92,25.89,25.92,128600.0,15.3144,15.3144,15.2966,15.3144,128600.0
2008-09-03 11:45:00,25.92,25.93,25.89,25.89,83800.0,15.3144,15.3203,15.2966,15.2966,83800.0
2008-09-03 11:50:00,25.89,25.91,25.88,25.91,90000.0,15.2966,15.3084,15.2907,15.3084,90000.0
2008-09-03 11:55:00,25.91,25.91,25.82,25.82,264000.0,15.3084,15.3084,15.2553,15.2553,264000.0
2008-09-03 12:00:00,25.82,25.89,25.81,25.89,203400.0,15.2553,15.2966,15.2494,15.2966,203400.0
2008-09-03 12:05:00,25.89,25.92,25.88,25.89,143800.0,15.2966,15.3144,15.2907,15.2966,143800.0
2008-09-03 12:10:00,25.88,25.9,25.86,25.9,86200.0,15.2907,15.3025,15.2789,15.3025,86200.0
2008-09-03 12:15:00,25.9,25.94,25.9,25.94,108200.0,15.3025,15.3262,15.3025,15.3262,108200.0
2008-09-03 12:20:00,25.93,26.0,25.92,25.99,199600.0,15.3203,15.3616,15.3144,15.3557,199600.0
2008-09-03 12:25:00,26.0,26.0,25.97,26.0,244800.0,15.3616,15.3616,15.3439,15.3616,244800.0
2008-09-03 12:30:00,26.0,26.0,25.95,25.96,131000.0,15.3616,15.3616,15.3321,15.338,131000.0
2008-09-03 12:35:00,25.96,26.02,25.96,26.02,109400.0,15.338,15.3734,15.338,15.3734,109400.0
2008-09-03 12:40:00,26.02,26.02,25.98,25.98,358400.0,15.3734,15.3734,15.3498,15.3498,358400.0
2008-09-03 12:45:00,25.99,25.99,25.95,25.95,114600.0,15.3557,15.3557,15.3321,15.3321,114600.0
2008-09-03 12:50:00,25.95,25.97,25.93,25.93,196400.0,15.3321,15.3439,15.3203,15.3203,196400.0
2008-09-03 12:55:00,25.93,25.93,25.89,25.91,133600.0,15.3203,15.3203,15.2966,15.3084,133600.0
2008-09-03 13:00:00,25.91,25.91,25.86,25.86,163000.0,15.3084,15.3084,15.2789,15.2789,163000.0
2008-09-03 13:05:00,25.86,25.92,25.86,25.9,195800.0,15.2789,15.3144,15.2789,15.3025,195800.0
2008-09-03 13:10:00,25.89,25.92,25.88,25.91,112400.0,15.2966,15.3144,15.2907,15.3084,112400.0
2008-09-03 13:15:00,25.91,25.91,25.88,25.9,96400.0,15.3084,15.3084,15.2907,15.3025,96400.0
2008-09-03 13:20:00,25.9,25.91,25.86,25.88,216800.0,15.3025,15.3084,15.2789,15.2907,216800.0
2008-09-03 13:25:00,25.88,25.89,25.86,25.88,132800.0,15.2907,15.2966,15.2789,15.2907,132800.0
2008-09-03 13:30:00,25.88,25.9,25.87,25.89,163600.0,15.2907,15.3025,15.2848,15.2966,163600.0
2008-09-03 13:35:00,25.89,25.89,25.86,25.89,179200.0,15.2966,15.2966,15.2789,15.2966,179200.0
2008-09-03 13:40:00,25.89,25.89,25.85,25.87,150000.0,15.2966,15.2966,15.273,15.2848,150000.0
2008-09-03 13:45:00,25.87,25.91,25.86,25.88,151600.0,15.2848,15.3084,15.2789,15.2907,151600.0
2008-09-03 13:50:00,25.87,25.87,25.85,25.86,147600.0,15.2848,15.2848,15.273,15.2789,147600.0
2008-09-03 13:55:00,25.86,25.86,25.83,25.84,168600.0,15.2789,15.2789,15.2612,15.2671,168600.0
2008-09-03 14:00:00,25.84,25.87,25.76,25.87,306000.0,15.2671,15.2848,15.2198,15.2848,306000.0
2008-09-03 14:05:00,25.87,25.88,25.8,25.81,280400.0,15.2848,15.2907,15.2435,15.2494,280400.0
2008-09-03 14:10:00,25.81,25.81,25.77,25.79,186800.0,15.2494,15.2494,15.2257,15.2375,186800.0
2008-09-03 14:15:00,25.79,25.83,25.77,25.78,221400.0,15.2375,15.2612,15.2257,15.2316,221400.0
2008-09-03 14:20:00,25.78,25.79,25.75,25.77,181000.0,15.2316,15.2375,15.2139,15.2257,181000.0
2008-09-03 14:25:00,25.77,25.81,25.76,25.81,97200.0,15.2257,15.2494,15.2198,15.2494,97200.0
2008-09-03 14:30:00,25.81,25.84,25.79,25.83,133200.0,15.2494,15.2671,15.2375,15.2612,133200.0
2008-09-03 14:35:00,25.83,25.88,25.79,25.81,401400.0,15.2612,15.2907,15.2375,15.2494,401400.0
2008-09-03 14:40:00,25.81,25.84,25.8,25.84,261200.0,15.2494,15.2671,15.2435,15.2671,261200.0
2008-09-03 14:45:00,25.84,25.85,25.83,25.85,152800.0,15.2671,15.273,15.2612,15.273,152800.0
2008-09-03 14:50:00,25.85,25.87,25.83,25.86,300800.0,15.273,15.2848,15.2612,15.2789,300800.0
2008-09-03 14:55:00,25.86,25.88,25.85,25.88,334800.0,15.2789,15.2907,15.273,15.2907,334800.0
2008-09-03 15:00:00,25.88,25.91,25.88,25.9,272000.0,15.2907,15.3084,15.2907,15.3025,272000.0
2008-09-03 15:05:00,25.91,25.91,25.89,25.89,152400.0,15.3084,15.3084,15.2966,15.2966,152400.0
2008-09-03 15:10:00,25.9,25.91,25.88,25.9,200200.0,15.3025,15.3084,15.2907,15.3025,200200.0
2008-09-03 15:15:00,25.9,25.92,25.86,25.9,352200.0,15.3025,15.3144,15.2789,15.3025,352200.0
2008-09-03 15:20:00,25.89,25.98,25.89,25.92,326800.0,15.2966,15.3498,15.2966,15.3144,326800.0
2008-09-03 15:25:00,25.92,25.93,25.85,25.85,386200.0,15.3144,15.3203,15.273,15.273,386200.0
2008-09-03 15:30:00,25.85,25.89,25.83,25.89,540600.0,15.273,15.2966,15.2612,15.2966,540600.0
2008-09-03 15:35:00,25.89,25.91,25.86,25.88,413800.0,15.2966,15.3084,15.2789,15.2907,413800.0
2008-09-03 15:40:00,25.88,25.88,25.82,25.82,473400.0,15.2907,15.2907,15.2553,15.2553,473400.0
2008-09-03 15:45:00,25.82,25.84,25.82,25.83,252400.0,15.2553,15.2671,15.2553,15.2612,252400.0
2008-09-03 15:50:00,25.83,25.86,25.83,25.86,387400.0,15.2612,15.2789,15.2612,15.2789,387400.0
2008-09-03 15:55:00,25.86,25.86,25.83,25.85,443400.0,15.2789,15.2789,15.2612,15.273,443400.0
2008-09-04 09:30:00,25.87,25.87,25.6,25.77,399800.0,15.2848,15.2848,15.1253,15.2257,399800.0
2008-09-04 09:35:00,25.78,25.89,25.71,25.82,442800.0,15.2316,15.2966,15.1903,15.2553,442800.0
2008-09-04 09:40:00,25.82,25.84,25.73,25.77,198200.0,15.2553,15.2671,15.2021,15.2257,198200.0
2008-09-04 09:45:00,25.77,25.99,25.77,25.98,590200.0,15.2257,15.3557,15.2257,15.3498,590200.0
2008-09-04 09:50:00,25.99,26.0,25.85,25.87,363800.0,15.3557,15.3616,15.273,15.2848,363800.0
2008-09-04 09:55:00,25.88,26.0,25.87,25.98,382400.0,15.2907,15.3616,15.2848,15.3498,382400.0
2008-09-04 10:00:00,25.98,26.05,25.96,26.05,410000.0,15.3498,15.3912,15.338,15.3912,410000.0
2008-09-04 10:05:00,26.04,26.13,26.04,26.09,382000.0,15.3853,15.4384,15.3853,15.4148,382000.0
2008-09-04 10:10:00,26.09,26.1,26.04,26.06,222800.0,15.4148,15.4207,15.3853,15.3971,222800.0
2008-09-04 10:15:00,26.07,26.07,26.04,26.05,189800.0,15.403,15.403,15.3853,15.3912,189800.0
2008-09-04 10:20:00,26.05,26.07,26.0,26.07,300600.0,15.3912,15.403,15.3616,15.403,300600.0
2008-09-04 10:25:00,26.07,26.1,26.06,26.1,292400.0,15.403,15.4207,15.3971,15.4207,292400.0
2008-09-04 10:30:00,26.1,26.1,26.0,26.0,466000.0,15.4207,15.4207,15.3616,15.3616,466000.0
2008-09-04 10:35:00,26.0,26.03,25.88,25.88,449600.0,15.3616,15.3793,15.2907,15.2907,449600.0
2008-09-04 10:40:00,25.88,25.89,25.85,25.85,559400.0,15.2907,15.2966,15.273,15.273,559400.0
2008-09-04 10:45:00,25.85,25.93,25.85,25.91,366000.0,15.273,15.3203,15.273,15.3084,366000.0
2008-09-04 10:50:00,25.91,25.96,25.9,25.93,311600.0,15.3084,15.338,15.3025,15.3203,311600.0
2008-09-04 10:55:00,25.93,25.99,25.9,25.96,251200.0,15.3203,15.3557,15.3025,15.338,251200.0
2008-09-04 11:00:00,25.96,25.97,25.9,25.97,318800.0,15.338,15.3439,15.3025,15.3439,318800.0
2008-09-04 11:05:00,25.97,26.05,25.97,26.0,362000.0,15.3439,15.3912,15.3439,15.3616,362000.0
2008-09-04 11:10:00,26.0,26.0,25.96,25.99,194800.0,15.3616,15.3616,15.338,15.3557,194800.0
2008-09-04 11:15:00,25.98,25.98,25.93,25.97,390400.0,15.3498,15.3498,15.3203,15.3439,390400.0
2008-09-04 11:20:00,25.97,25.99,25.88,25.91,364400.0,15.3439,15.3557,15.2907,15.3084,364400.0
2008-09-04 11:25:00,25.91,25.96,25.9,25.95,228200.0,15.3084,15.338,15.3025,15.3321,228200.0
2008-09-04 11:30:00,25.94,25.95,25.9,25.93,738000.0,15.3262,15.3321,15.3025,15.3203,738000.0
2008-09-04 11:35:00,25.93,25.98,25.93,25.97,197200.0,15.3203,15.3498,15.3203,15.3439,197200.0
2008-09-04 11:40:00,25.97,25.99,25.93,25.97,204600.0,15.3439,15.3557,15.3203,15.3439,204600.0
2008-09-04 11:45:00,25.97,26.0,25.94,25.99,108800.0,15.3439,15.3616,15.3262,15.3557,108800.0
2008-09-04 11:50:00,25.98,26.02,25.95,25.96,159200.0,15.3498,15.3734,15.3321,15.338,159200.0
2008-09-04 11:55:00,25.96,25.97,25.92,25.93,170600.0,15.338,15.3439,15.3144,15.3203,170600.0
2008-09-04 12:00:00,25.93,26.0,25.93,25.99,234600.0,15.3203,15.3616,15.3203,15.3557,234600.0
2008-09-04 12:05:00,25.99,26.04,25.99,26.0,139200.0,15.3557,15.3853,15.3557,15.3616,139200.0
2008-09-04 12:10:00,26.0,26.04,25.99,26.02,176200.0,15.3616,15.3853,15.3557,15.3734,176200.0
2008-09-04 12:15:00,26.01,26.08,26.0,26.04,160800.0,15.3675,15.4089,15.3616,15.3853,160800.0
2008-09-04 12:20:00,26.05,26.06,26.0,26.02,81600.0,15.3912,15.3971,15.3616,15.3734,81600.0
2008-09-04 12:25:00,26.01,26.02,25.99,26.01,149000.0,15.3675,15.3734,15.3557,15.3675,149000.0
2008-09-04 12:30:00,26.01,26.03,26.0,26.02,156200.0,15.3675,15.3793,15.3616,15.3734,156200.0
2008-09-04 12:35:00,26.02,26.03,26.0,26.0,106800.0,15.3734,15.3793,15.3616,15.3616,106800.0
2008-09-04 12:40:00,26.0,26.04,25.99,26.04,180800.0,15.3616,15.3853,15.3557,15.3853,180800.0
2008-09-04 12:45:00,26.04,26.04,26.0,26.0,173800.0,15.3853,15.3853,15.3616,15.3616,173800.0
2008-09-04 12:50:00,26.0,26.06,26.0,26.06,198200.0,15.3616,15.3971,15.3616,15.3971,198200.0
2008-09-04 12:55:00,26.06,26.1,26.05,26.09,247800.0,15.3971,15.4207,15.3912,15.4148,247800.0
2008-09-04 13:00:00,26.09,26.12,26.09,26.11,119200.0,15.4148,15.4325,15.4148,15.4266,119200.0
2008-09-04 13:05:00,26.11,26.12,26.08,26.08,183600.0,15.4266,15.4325,15.4089,15.4089,183600.0
2008-09-04 13:10:00,26.08,26.12,26.08,26.1,172400.0,15.4089,15.4325,15.4089,15.4207,172400.0
2008-09-04 13:15:00,26.1,26.13,26.1,26.13,168000.0,15.4207,15.4384,15.4207,15.4384,168000.0
2008-09-04 13:20:00,26.13,26.14,26.08,26.08,285800.0,15.4384,15.4443,15.4089,15.4089,285800.0
2008-09-04 13:25:00,26.08,26.09,26.03,26.05,303600.0,15.4089,15.4148,15.3793,15.3912,303600.0
2008-09-04 13:30:00,26.05,26.05,25.98,26.0,533400.0,15.3912,15.3912,15.3498,15.3616,533400.0
2008-09-04 13:35:00,26.0,26.01,25.95,25.99,292000.0,15.3616,15.3675,15.3321,15.3557,292000.0
2008-09-04 13:40:00,25.99,26.03,25.98,26.0,233800.0,15.3557,15.3793,15.3498,15.3616,233800.0
2008-09-04 13:45:00,26.0,26.0,25.97,25.99,268200.0,15.3616,15.3616,15.3439,15.3557,268200.0
2008-09-04 13:50:00,26.0,26.0,25.95,25.95,272800.0,15.3616,15.3616,15.3321,15.3321,272800.0
2008-09-04 13:55:00,25.95,26.0,25.93,26.0,349000.0,15.3321,15.3616,15.3203,15.3616,349000.0
2008-09-04 14:00:00,25.99,26.0,25.93,25.94,282800.0,15.3557,15.3616,15.3203,15.3262,282800.0
2008-09-04 14:05:00,25.94,25.96,25.9,25.91,310000.0,15.3262,15.338,15.3025,15.3084,310000.0
2008-09-04 14:10:00,25.9,25.92,25.87,25.91,299800.0,15.3025,15.3144,15.2848,15.3084,299800.0
2008-09-04 14:15:00,25.91,25.92,25.91,25.91,192400.0,15.3084,15.3144,15.3084,15.3084,192400.0
2008-09-04 14:20:00,25.91,25.94,25.91,25.94,245800.0,15.3084,15.3262,15.3084,15.3262,245800.0
2008-09-04 14:25:00,25.94,25.97,25.93,25.97,278000.0,15.3262,15.3439,15.3203,15.3439,278000.0
2008-09-04 14:30:00,25.97,25.97,25.9,25.9,173000.0,15.3439,15.3439,15.3025,15.3025,173000.0
2008-09-04 14:35:00,25.9,25.92,25.9,25.9,196600.0,15.3025,15.3144,15.3025,15.3025,196600.0
2008-09-04 14:40:00,25.9,25.91,25.88,25.88,198400.0,15.3025,15.3084,15.2907,15.2907,198400.0
2008-09-04 14:45:00,25.88,25.88,25.84,25.88,189000.0,15.2907,15.2907,15.2671,15.2907,189000.0
2008-09-04 14:50:00,25.88,25.92,25.86,25.9,270600.0,15.2907,15.3144,15.2789,15.3025,270600.0
2008-09-04 14:55:00,25.9,25.91,25.89,25.9,179400.0,15.3025,15.3084,15.2966,15.3025,179400.0
2008-09-04 15:00:00,25.9,25.95,25.88,25.91,396400.0,15.3025,15.3321,15.2907,15.3084,396400.0
2008-09-04 15:05:00,25.91,25.98,25.89,25.89,271000.0,15.3084,15.3498,15.2966,15.2966,271000.0
2008-09-04 15:10:00,25.89,25.92,25.87,25.91,370800.0,15.2966,15.3144,15.2848,15.3084,370800.0
2008-09-04 15:15:00,25.92,25.95,25.9,25.9,335600.0,15.3144,15.3321,15.3025,15.3025,335600.0
2008-09-04 15:20:00,25.9,25.91,25.86,25.88,247200.0,15.3025,15.3084,15.2789,15.2907,247200.0
2008-09-04 15:25:00,25.88,25.9,25.87,25.9,179400.0,15.2907,15.3025,15.2848,15.3025,179400.0
2008-09-04 15:30:00,25.9,25.92,25.89,25.92,290600.0,15.3025,15.3144,15.2966,15.3144,290600.0
2008-09-04 15:35:00,25.92,25.92,25.9,25.9,240200.0,15.3144,15.3144,15.3025,15.3025,240200.0
2008-09-04 15:40:00,25.9,25.9,25.86,25.86,638400.0,15.3025,15.3025,15.2789,15.2789,638400.0
2008-09-04 15:45:00,25.86,25.89,25.85,25.89,519200.0,15.2789,15.2966,15.273,15.2966,519200.0
2008-09-04 15:50:00,25.88,25.9,25.87,25.89,486400.0,15.2907,15.3025,15.2848,15.2966,486400.0
2008-09-04 15:55:00,25.88,25.89,25.83,25.86,776800.0,15.2907,15.2966,15.2612,15.2789,776800.0
2008-09-05 09:30:00,25.85,26.03,25.85,25.91,505000.0,15.273,15.3793,15.273,15.3084,505000.0
2008-09-05 09:35:00,25.91,25.94,25.75,25.77,248000.0,15.3084,15.3262,15.2139,15.2257,248000.0
2008-09-05 09:40:00,25.77,25.89,25.75,25.78,322200.0,15.2257,15.2966,15.2139,15.2316,322200.0
2008-09-05 09:45:00,25.79,25.89,25.78,25.86,260600.0,15.2375,15.2966,15.2316,15.2789,260600.0
2008-09-05 09:50:00,25.85,25.88,25.8,25.81,282000.0,15.273,15.2907,15.2435,15.2494,282000.0
2008-09-05 09:55:00,25.81,25.83,25.8,25.8,267200.0,15.2494,15.2612,15.2435,15.2435,267200.0
2008-09-05 10:00:00,25.8,25.91,25.79,25.91,245200.0,15.2435,15.3084,15.2375,15.3084,245200.0
2008-09-05 10:05:00,25.91,25.92,25.77,25.78,269600.0,15.3084,15.3144,15.2257,15.2316,269600.0
2008-09-05 10:10:00,25.77,25.82,25.74,25.81,282800.0,15.2257,15.2553,15.208,15.2494,282800.0
2008-09-05 10:15:00,25.81,25.85,25.79,25.79,239600.0,15.2494,15.273,15.2375,15.2375,239600.0
2008-09-05 10:20:00,25.79,25.91,25.79,25.83,203800.0,15.2375,15.3084,15.2375,15.2612,203800.0
2008-09-05 10:25:00,25.83,25.89,25.83,25.88,176800.0,15.2612,15.2966,15.2612,15.2907,176800.0
2008-09-05 10:30:00,25.89,25.89,25.86,25.88,166800.0,15.2966,15.2966,15.2789,15.2907,166800.0
2008-09-05 10:35:00,25.89,25.9,25.86,25.88,272000.0,15.2966,15.3025,15.2789,15.2907,272000.0
2008-09-05 10:40:00,25.88,25.88,25.79,25.84,323000.0,15.2907,15.2907,15.2375,15.2671,323000.0
2008-09-05 10:45:00,25.84,25.86,25.78,25.82,254000.0,15.2671,15.2789,15.2316,15.2553,254000.0
2008-09-05 10:50:00,25.81,25.82,25.79,25.81,133000.0,15.2494,15.2553,15.2375,15.2494,133000.0
2008-09-05 10:55:00,25.81,25.83,25.76,25.78,213000.0,15.2494,15.2612,15.2198,15.2316,213000.0
2008-09-05 11:00:00,25.78,25.78,25.74,25.77,172000.0,15.2316,15.2316,15.208,15.2257,172000.0
2008-09-05 11:05:00,25.77,25.82,25.77,25.82,141200.0,15.2257,15.2553,15.2257,15.2553,141200.0
2008-09-05 11:10:00,25.82,25.82,25.78,25.81,130000.0,15.2553,15.2553,15.2316,15.2494,130000.0
2008-09-05 11:15:00,25.8,25.84,25.8,25.82,162800.0,15.2435,15.2671,15.2435,15.2553,162800.0
2008-09-05 11:20:00,25.82,25.87,25.79,25.81,198400.0,15.2553,15.2848,15.2375,15.2494,198400.0
2008-09-05 11:25:00,25.81,25.86,25.81,25.86,241000.0,15.2494,15.2789,15.2494,15.2789,241000.0
2008-09-05 11:30:00,25.86,25.88,25.85,25.85,93400.0,15.2789,15.2907,15.273,15.273,93400.0
2008-09-05 11:35:00,25.85,25.91,25.84,25.91,174800.0,15.273,15.3084,15.2671,15.3084,174800.0
2008-09-05 11:40:00,25.91,25.98,25.91,25.98,261000.0,15.3084,15.3498,15.3084,15.3498,261000.0
2008-09-05 11:45:00,25.98,25.99,25.97,25.97,167000.0,15.3498,15.3557,15.3439,15.3439,167000.0
2008-09-05 11:50:00,25.97,26.03,25.96,25.98,183200.0,15.3439,15.3793,15.338,15.3498,183200.0
2008-09-05 11:55:00,25.98,26.03,25.93,25.96,176000.0,15.3498,15.3793,15.3203,15.338,176000.0
2008-09-05 12:00:00,25.96,26.0,25.94,25.95,209400.0,15.338,15.3616,15.3262,15.3321,209400.0
2008-09-05 12:05:00,25.95,25.96,25.92,25.92,128200.0,15.3321,15.338,15.3144,15.3144,128200.0
2008-09-05 12:10:00,25.92,25.93,25.9,25.92,123400.0,15.3144,15.3203,15.3025,15.3144,123400.0
2008-09-05 12:15:00,25.92,25.93,25.9,25.92,91800.0,15.3144,15.3203,15.3025,15.3144,91800.0
2008-09-05 12:20:00,25.92,25.95,25.91,25.95,73800.0,15.3144,15.3321,15.3084,15.3321,73800.0
2008-09-05 12:25:00,25.95,26.01,25.93,26.0,98000.0,15.3321,15.3675,15.3203,15.3616,98000.0
2008-09-05 12:30:00,26.0,26.05,25.97,26.02,176200.0,15.3616,15.3912,15.3439,15.3734,176200.0
2008-09-05 12:35:00,26.02,26.02,25.98,25.99,131600.0,15.3734,15.3734,15.3498,15.3557,131600.0
2008-09-05 12:40:00,25.99,25.99,25.95,25.95,71200.0,15.3557,15.3557,15.3321,15.3321,71200.0
2008-09-05 12:45:00,25.96,26.02,25.96,26.01,169800.0,15.338,15.3734,15.338,15.3675,169800.0
2008-09-05 12:50:00,26.01,26.06,25.98,26.04,180200.0,15.3675,15.3971,15.3498,15.3853,180200.0
2008-09-05 12:55:00,26.05,26.05,25.99,25.99,105000.0,15.3912,15.3912,15.3557,15.3557,105000.0
2008-09-05 13:00:00,26.0,26.0,25.96,25.96,116000.0,15.3616,15.3616,15.338,15.338,116000.0
2008-09-05 13:05:00,25.96,26.0,25.96,25.99,110600.0,15.338,15.3616,15.338,15.3557,110600.0
2008-09-05 13:10:00,25.98,26.0,25.98,26.0,106600.0,15.3498,15.3616,15.3498,15.3616,106600.0
2008-09-05 13:15:00,25.99,26.02,25.97,25.99,239200.0,15.3557,15.3734,15.3439,15.3557,239200.0
2008-09-05 13:20:00,26.0,26.0,25.97,25.99,89200.0,15.3616,15.3616,15.3439,15.3557,89200.0
2008-09-05 13:25:00,25.99,25.99,25.97,25.98,85000.0,15.3557,15.3557,15.3439,15.3498,85000.0
2008-09-05 13:30:00,25.98,26.03,25.98,26.0,82400.0,15.3498,15.3793,15.3498,15.3616,82400.0
2008-09-05 13:35:00,26.0,26.0,25.96,25.97,176200.0,15.3616,15.3616,15.338,15.3439,176200.0
2008-09-05 13:40:00,25.97,25.99,25.95,25.98,161600.0,15.3439,15.3557,15.3321,15.3498,161600.0
2008-09-05 13:45:00,25.98,25.98,25.96,25.97,142400.0,15.3498,15.3498,15.338,15.3439,142400.0
2008-09-05 13:50:00,25.96,25.98,25.95,25.97,78600.0,15.338,15.3498,15.3321,15.3439,78600.0
2008-09-05 13:55:00,25.97,26.0,25.97,25.99,104400.0,15.3439,15.3616,15.3439,15.3557,104400.0
2008-09-05 14:00:00,25.99,25.99,25.93,25.95,154200.0,15.3557,15.3557,15.3203,15.3321,154200.0
2008-09-05 14:05:00,25.95,25.96,25.93,25.95,128000.0,15.3321,15.338,15.3203,15.3321,128000.0
2008-09-05 14:10:00,25.94,25.96,25.92,25.96,127400.0,15.3262,15.338,15.3144,15.338,127400.0
2008-09-05 14:15:00,25.96,25.97,25.93,25.97,118600.0,15.338,15.3439,15.3203,15.3439,118600.0
2008-09-05 14:20:00,25.97,25.99,25.94,25.96,189000.0,15.3439,15.3557,15.3262,15.338,189000.0
2008-09-05 14:25:00,25.96,25.96,25.95,25.96,104400.0,15.338,15.338,15.3321,15.338,104400.0
2008-09-05 14:30:00,25.97,25.99,25.95,25.98,159200.0,15.3439,15.3557,15.3321,15.3498,159200.0
2008-09-05 14:35:00,25.98,25.99,25.96,25.97,159000.0,15.3498,15.3557,15.338,15.3439,159000.0
2008-09-05 14:40:00,25.97,25.99,25.97,25.99,121800.0,15.3439,15.3557,15.3439,15.3557,121800.0
2008-09-05 14:45:00,25.99,26.0,25.96,26.0,158400.0,15.3557,15.3616,15.338,15.3616,158400.0
2008-09-05 14:50:00,26.0,26.02,25.99,26.0,86000.0,15.3616,15.3734,15.3557,15.3616,86000.0
2008-09-05 14:55:00,26.0,26.02,25.99,25.99,250200.0,15.3616,15.3734,15.3557,15.3557,250200.0
2008-09-05 15:00:00,25.99,26.0,25.96,25.98,205400.0,15.3557,15.3616,15.338,15.3498,205400.0
2008-09-05 15:05:00,25.98,25.99,25.95,25.97,204800.0,15.3498,15.3557,15.3321,15.3439,204800.0
2008-09-05 15:10:00,25.98,25.99,25.97,25.98,128800.0,15.3498,15.3557,15.3439,15.3498,128800.0
2008-09-05 15:15:00,25.99,26.06,25.98,26.04,292200.0,15.3557,15.3971,15.3498,15.3853,292200.0
2008-09-05 15:20:00,26.05,26.05,26.0,26.01,139600.0,15.3912,15.3912,15.3616,15.3675,139600.0
2008-09-05 15:25:00,26.01,26.02,26.0,26.02,138600.0,15.3675,15.3734,15.3616,15.3734,138600.0
2008-09-05 15:30:00,26.01,26.05,26.0,26.05,331400.0,15.3675,15.3912,15.3616,15.3912,331400.0
2008-09-05 15:35:00,26.04,26.05,26.01,26.02,198800.0,15.3853,15.3912,15.3675,15.3734,198800.0
2008-09-05 15:40:00,26.01,26.01,25.98,26.0,521800.0,15.3675,15.3675,15.3498,15.3616,521800.0
2008-09-05 15:45:00,26.0,26.0,25.98,25.98,420400.0,15.3616,15.3616,15.3498,15.3498,420400.0
2008-09-05 15:50:00,25.98,26.0,25.98,25.98,398600.0,15.3498,15.3616,15.3498,15.3498,398600.0
2008-09-05 15:55:00,25.98,25.99,25.94,25.96,776600.0,15.3498,15.3557,15.3262,15.338,776600.0
2008-09-08 09:30:00,26.36,26.42,26.15,26.25,558800.0,15.5743,15.6098,15.4502,15.5093,558800.0
2008-09-08 09:35:00,26.24,26.38,26.2,26.38,409800.0,15.5034,15.5861,15.4798,15.5861,409800.0
2008-09-08 09:40:00,26.36,26.4,26.16,26.34,985400.0,15.5743,15.598,15.4562,15.5625,985400.0
2008-09-08 09:45:00,26.34,26.43,26.31,26.42,502000.0,15.5625,15.6157,15.5448,15.6098,502000.0
2008-09-08 09:50:00,26.42,26.45,26.36,26.38,462000.0,15.6098,15.6275,15.5743,15.5861,462000.0
2008-09-08 09:55:00,26.39,26.43,26.33,26.41,542800.0,15.592,15.6157,15.5566,15.6039,542800.0
2008-09-08 10:00:00,26.41,26.5,26.39,26.49,457400.0,15.6039,15.657,15.592,15.6511,457400.0
2008-09-08 10:05:00,26.49,26.58,26.48,26.57,458000.0,15.6511,15.7043,15.6452,15.6984,458000.0
2008-09-08 10:10:00,26.57,26.61,26.56,26.59,306200.0,15.6984,15.722,15.6925,15.7102,306200.0
2008-09-08 10:15:00,26.58,26.65,26.58,26.64,306600.0,15.7043,15.7457,15.7043,15.7398,306600.0
2008-09-08 10:20:00,26.65,26.71,26.57,26.69,451400.0,15.7457,15.7811,15.6984,15.7693,451400.0
2008-09-08 10:25:00,26.7,26.74,26.64,26.65,431400.0,15.7752,15.7988,15.7398,15.7457,431400.0
2008-09-08 10:30:00,26.66,26.7,26.6,26.6,220000.0,15.7516,15.7752,15.7161,15.7161,220000.0
2008-09-08 10:35:00,26.6,26.65,26.6,26.65,204600.0,15.7161,15.7457,15.7161,15.7457,204600.0
2008-09-08 10:40:00,26.65,26.66,26.53,26.58,212200.0,15.7457,15.7516,15.6748,15.7043,212200.0
2008-09-08 10:45:00,26.58,26.59,26.53,26.53,268000.0,15.7043,15.7102,15.6748,15.6748,268000.0
2008-09-08 10:50:00,26.53,26.57,26.42,26.45,596400.0,15.6748,15.6984,15.6098,15.6275,596400.0
2008-09-08 10:55:00,26.45,26.45,26.42,26.43,194200.0,15.6275,15.6275,15.6098,15.6157,194200.0
2008-09-08 11:00:00,26.43,26.43,26.24,26.36,1096000.0,15.6157,15.6157,15.5034,15.5743,1096000.0
2008-09-08 11:05:00,26.36,26.43,26.36,26.36,404400.0,15.5743,15.6157,15.5743,15.5743,404400.0
2008-09-08 11:10:00,26.36,26.48,26.35,26.48,351800.0,15.5743,15.6452,15.5684,15.6452,351800.0
2008-09-08 11:15:00,26.48,26.49,26.43,26.44,186200.0,15.6452,15.6511,15.6157,15.6216,186200.0
2008-09-08 11:20:00,26.44,26.47,26.43,26.46,234200.0,15.6216,15.6393,15.6157,15.6334,234200.0
2008-09-08 11:25:00,26.46,26.47,26.39,26.41,298600.0,15.6334,15.6393,15.592,15.6039,298600.0
2008-09-08 11:30:00,26.41,26.48,26.4,26.47,255200.0,15.6039,15.6452,15.598,15.6393,255200.0
2008-09-08 11:35:00,26.47,26.53,26.47,26.52,163400.0,15.6393,15.6748,15.6393,15.6689,163400.0
2008-09-08 11:40:00,26.52,26.55,26.47,26.5,237800.0,15.6689,15.6866,15.6393,15.657,237800.0
2008-09-08 11:45:00,26.5,26.6,26.5,26.59,297000.0,15.657,15.7161,15.657,15.7102,297000.0
2008-09-08 11:50:00,26.59,26.63,26.57,26.57,183800.0,15.7102,15.7338,15.6984,15.6984,183800.0
2008-09-08 11:55:00,26.57,26.63,26.55,26.61,355400.0,15.6984,15.7338,15.6866,15.722,355400.0
2008-09-08 12:00:00,26.61,26.7,26.6,26.66,231400.0,15.722,15.7752,15.7161,15.7516,231400.0
2008-09-08 12:05:00,26.65,26.68,26.61,26.63,230200.0,15.7457,15.7634,15.722,15.7338,230200.0
2008-09-08 12:10:00,26.63,26.64,26.53,26.61,312000.0,15.7338,15.7398,15.6748,15.722,312000.0
2008-09-08 12:15:00,26.6,26.64,26.59,26.61,148600.0,15.7161,15.7398,15.7102,15.722,148600.0
2008-09-08 12:20:00,26.61,26.63,26.55,26.55,185400.0,15.722,15.7338,15.6866,15.6866,185400.0
2008-09-08 12:25:00,26.55,26.58,26.5,26.5,131400.0,15.6866,15.7043,15.657,15.657,131400.0
2008-09-08 12:30:00,26.5,26.6,26.5,26.58,179000.0,15.657,15.7161,15.657,15.7043,179000.0
2008-09-08 12:35:00,26.58,26.62,26.57,26.62,136800.0,15.7043,15.7279,15.6984,15.7279,136800.0
2008-09-08 12:40:00,26.61,26.65,26.58,26.59,119600.0,15.722,15.7457,15.7043,15.7102,119600.0
2008-09-08 12:45:00,26.59,26.6,26.55,26.55,108800.0,15.7102,15.7161,15.6866,15.6866,108800.0
2008-09-08 12:50:00,26.55,26.55,26.53,26.54,97800.0,15.6866,15.6866,15.6748,15.6807,97800.0
2008-09-08 12:55:00,26.54,26.57,26.53,26.53,72400.0,15.6807,15.6984,15.6748,15.6748,72400.0
2008-09-08 13:00:00,26.53,26.53,26.5,26.5,95200.0,15.6748,15.6748,15.657,15.657,95200.0
2008-09-08 13:05:00,26.5,26.51,26.44,26.45,145000.0,15.657,15.6629,15.6216,15.6275,145000.0
2008-09-08 13:10:00,26.45,26.52,26.45,26.51,111200.0,15.6275,15.6689,15.6275,15.6629,111200.0
2008-09-08 13:15:00,26.5,26.51,26.46,26.5,115200.0,15.657,15.6629,15.6334,15.657,115200.0
2008-09-08 13:20:00,26.5,26.55,26.5,26.54,75200.0,15.657,15.6866,15.657,15.6807,75200.0
2008-09-08 13:25:00,26.55,26.56,26.52,26.53,95000.0,15.6866,15.6925,15.6689,15.6748,95000.0
2008-09-08 13:30:00,26.53,26.54,26.48,26.49,87000.0,15.6748,15.6807,15.6452,15.6511,87000.0
2008-09-08 13:35:00,26.49,26.52,26.48,26.5,218000.0,15.6511,15.6689,15.6452,15.657,218000.0
2008-09-08 13:40:00,26.5,26.53,26.47,26.52,122800.0,15.657,15.6748,15.6393,15.6689,122800.0
2008-09-08 13:45:00,26.52,26.55,26.5,26.5,90800.0,15.6689,15.6866,15.657,15.657,90800.0
2008-09-08 13:50:00,26.5,26.5,26.44,26.45,117400.0,15.657,15.657,15.6216,15.6275,117400.0
2008-09-08 13:55:00,26.45,26.46,26.44,26.45,87400.0,15.6275,15.6334,15.6216,15.6275,87400.0
2008-09-08 14:00:00,26.45,26.56,26.43,26.53,236400.0,15.6275,15.6925,15.6157,15.6748,236400.0
2008-09-08 14:05:00,26.54,26.57,26.54,26.55,135400.0,15.6807,15.6984,15.6807,15.6866,135400.0
2008-09-08 14:10:00,26.56,26.6,26.53,26.58,131600.0,15.6925,15.7161,15.6748,15.7043,131600.0
2008-09-08 14:15:00,26.59,26.6,26.57,26.57,76000.0,15.7102,15.7161,15.6984,15.6984,76000.0
2008-09-08 14:20:00,26.58,26.61,26.55,26.61,173600.0,15.7043,15.722,15.6866,15.722,173600.0
2008-09-08 14:25:00,26.61,26.67,26.61,26.66,350200.0,15.722,15.7575,15.722,15.7516,350200.0
2008-09-08 14:30:00,26.66,26.67,26.63,26.65,226400.0,15.7516,15.7575,15.7338,15.7457,226400.0
2008-09-08 14:35:00,26.65,26.66,26.65,26.65,173400.0,15.7457,15.7516,15.7457,15.7457,173400.0
2008-09-08 14:40:00,26.65,26.66,26.64,26.65,139200.0,15.7457,15.7516,15.7398,15.7457,139200.0
2008-09-08 14:45:00,26.65,26.66,26.6,26.61,186400.0,15.7457,15.7516,15.7161,15.722,186400.0
2008-09-08 14:50:00,26.61,26.63,26.6,26.62,50800.0,15.722,15.7338,15.7161,15.7279,50800.0
2008-09-08 14:55:00,26.62,26.62,26.58,26.59,149200.0,15.7279,15.7279,15.7043,15.7102,149200.0
2008-09-08 15:00:00,26.59,26.6,26.58,26.59,130800.0,15.7102,15.7161,15.7043,15.7102,130800.0
2008-09-08 15:05:00,26.59,26.59,26.56,26.57,236200.0,15.7102,15.7102,15.6925,15.6984,236200.0
2008-09-08 15:10:00,26.57,26.63,26.56,26.62,256200.0,15.6984,15.7338,15.6925,15.7279,256200.0
2008-09-08 15:15:00,26.62,26.66,26.61,26.65,212200.0,15.7279,15.7516,15.722,15.7457,212200.0
2008-09-08 15:20:00,26.65,26.73,26.64,26.71,382600.0,15.7457,15.7929,15.7398,15.7811,382600.0
2008-09-08 15:25:00,26.72,26.74,26.5,26.72,304800.0,15.787,15.7988,15.657,15.787,304800.0
2008-09-08 15:30:00,26.72,26.75,26.72,26.74,247800.0,15.787,15.8047,15.787,15.7988,247800.0
2008-09-08 15:35:00,26.75,26.77,26.74,26.75,502200.0,15.8047,15.8166,15.7988,15.8047,502200.0
2008-09-08 15:40:00,26.75,26.75,26.71,26.72,355800.0,15.8047,15.8047,15.7811,15.787,355800.0
2008-09-08 15:45:00,26.72,26.73,26.71,26.73,364000.0,15.787,15.7929,15.7811,15.7929,364000.0
2008-09-08 15:50:00,26.73,26.73,26.67,26.68,541200.0,15.7929,15.7929,15.7575,15.7634,541200.0
2008-09-08 15:55:00,26.67,26.7,26.48,26.68,1124800.0,15.7575,15.7752,15.6452,15.7634,1124800.0
2008-09-09 09:30:00,26.59,27.0,26.59,26.95,678800.0,15.7102,15.9524,15.7102,15.9229,678800.0
2008-09-09 09:35:00,26.94,27.0,26.89,26.9,405200.0,15.917,15.9524,15.8875,15.8934,405200.0
2008-09-09 09:40:00,26.91,26.96,26.86,26.89,240200.0,15.8993,15.9288,15.8697,15.8875,240200.0
2008-09-09 09:45:00,26.9,26.99,26.89,26.99,253200.0,15.8934,15.9465,15.8875,15.9465,253200.0
2008-09-09 09:50:00,26.99,27.1,26.98,27.06,416400.0,15.9465,16.0115,15.9406,15.9879,416400.0
2008-09-09 09:55:00,27.07,27.09,27.05,27.07,240000.0,15.9938,16.0056,15.982,15.9938,240000.0
2008-09-09 10:00:00,27.07,27.08,27.0,27.07,319000.0,15.9938,15.9997,15.9524,15.9938,319000.0
2008-09-09 10:05:00,27.07,27.1,27.04,27.06,306600.0,15.9938,16.0115,15.9761,15.9879,306600.0
2008-09-09 10:10:00,27.06,27.11,27.05,27.1,293000.0,15.9879,16.0174,15.982,16.0115,293000.0
2008-09-09 10:15:00,27.1,27.15,27.08,27.12,411600.0,16.0115,16.0411,15.9997,16.0233,411600.0
2008-09-09 10:20:00,27.13,27.21,27.11,27.2,561200.0,16.0293,16.0765,16.0174,16.0706,561200.0
2008-09-09 10:25:00,27.21,27.24,27.18,27.18,518200.0,16.0765,16.0942,16.0588,16.0588,518200.0
2008-09-09 10:30:00,27.18,27.2,27.17,27.18,420800.0,16.0588,16.0706,16.0529,16.0588,420800.0
2008-09-09 10:35:00,27.18,27.2,27.17,27.17,270400.0,16.0588,16.0706,16.0529,16.0529,270400.0
2008-09-09 10:40:00,27.18,27.2,27.17,27.17,224600.0,16.0588,16.0706,16.0529,16.0529,224600.0
2008-09-09 10:45:00,27.17,27.26,27.16,27.21,474800.0,16.0529,16.1061,16.047,16.0765,474800.0
2008-09-09 10:50:00,27.21,27.23,27.18,27.22,476200.0,16.0765,16.0883,16.0588,16.0824,476200.0
2008-09-09 10:55:00,27.23,27.25,27.21,27.23,518200.0,16.0883,16.1002,16.0765,16.0883,518200.0
2008-09-09 11:00:00,27.22,27.24,27.17,27.18,278600.0,16.0824,16.0942,16.0529,16.0588,278600.0
2008-09-09 11:05:00,27.18,27.22,27.16,27.22,223600.0,16.0588,16.0824,16.047,16.0824,223600.0
2008-09-09 11:10:00,27.22,27.23,27.18,27.18,316600.0,16.0824,16.0883,16.0588,16.0588,316600.0
2008-09-09 11:15:00,27.18,27.18,27.15,27.17,420400.0,16.0588,16.0588,16.0411,16.0529,420400.0
2008-09-09 11:20:00,27.17,27.2,27.17,27.18,262800.0,16.0529,16.0706,16.0529,16.0588,262800.0
2008-09-09 11:25:00,27.18,27.2,27.15,27.15,229400.0,16.0588,16.0706,16.0411,16.0411,229400.0
2008-09-09 11:30:00,27.15,27.15,27.11,27.13,218200.0,16.0411,16.0411,16.0174,16.0293,218200.0
2008-09-09 11:35:00,27.13,27.15,27.1,27.1,231200.0,16.0293,16.0411,16.0115,16.0115,231200.0
2008-09-09 11:40:00,27.1,27.11,27.07,27.07,158400.0,16.0115,16.0174,15.9938,15.9938,158400.0
2008-09-09 11:45:00,27.07,27.09,27.03,27.04,183800.0,15.9938,16.0056,15.9702,15.9761,183800.0
2008-09-09 11:50:00,27.05,27.05,26.99,27.03,430400.0,15.982,15.982,15.9465,15.9702,430400.0
2008-09-09 11:55:00,27.03,27.03,27.0,27.02,266200.0,15.9702,15.9702,15.9524,15.9643,266200.0
2008-09-09 12:00:00,27.02,27.06,27.0,27.06,328600.0,15.9643,15.9879,15.9524,15.9879,328600.0
2008-09-09 12:05:00,27.06,27.07,27.03,27.03,224400.0,15.9879,15.9938,15.9702,15.9702,224400.0
2008-09-09 12:10:00,27.04,27.06,27.0,27.0,301600.0,15.9761,15.9879,15.9524,15.9524,301600.0
2008-09-09 12:15:00,27.0,27.06,26.98,27.05,212200.0,15.9524,15.9879,15.9406,15.982,212200.0
2008-09-09 12:20:00,27.05,27.13,27.05,27.13,360000.0,15.982,16.0293,15.982,16.0293,360000.0
2008-09-09 12:25:00,27.12,27.15,27.11,27.14,302400.0,16.0233,16.0411,16.0174,16.0352,302400.0
2008-09-09 12:30:00,27.14,27.18,27.05,27.18,405000.0,16.0352,16.0588,15.982,16.0588,405000.0
2008-09-09 12:35:00,27.18,27.19,27.16,27.18,203400.0,16.0588,16.0647,16.047,16.0588,203400.0
2008-09-09 12:40:00,27.18,27.23,27.17,27.23,325000.0,16.0588,16.0883,16.0529,16.0883,325000.0
2008-09-09 12:45:00,27.23,27.25,27.22,27.22,136800.0,16.0883,16.1002,16.0824,16.0824,136800.0
2008-09-09 12:50:00,27.22,27.23,27.19,27.2,220000.0,16.0824,16.0883,16.0647,16.0706,220000.0
2008-09-09 12:55:00,27.2,27.21,27.17,27.2,161600.0,16.0706,16.0765,16.0529,16.0706,161600.0
2008-09-09 13:00:00,27.2,27.2,27.16,27.18,164800.0,16.0706,16.0706,16.047,16.0588,164800.0
2008-09-09 13:05:00,27.18,27.22,27.17,27.2,188800.0,16.0588,16.0824,16.0529,16.0706,188800.0
2008-09-09 13:10:00,27.2,27.2,27.16,27.18,219400.0,16.0706,16.0706,16.047,16.0588,219400.0
2008-09-09 13:15:00,27.18,27.18,27.14,27.16,178000.0,16.0588,16.0588,16.0352,16.047,178000.0
2008-09-09 13:20:00,27.17,27.17,27.15,27.15,191200.0,16.0529,16.0529,16.0411,16.0411,191200.0
2008-09-09 13:25:00,27.15,27.15,27.11,27.11,261800.0,16.0411,16.0411,16.0174,16.0174,261800.0
2008-09-09 13:30:00,27.12,27.18,27.11,27.18,239600.0,16.0233,16.0588,16.0174,16.0588,239600.0
2008-09-09 13:35:00,27.18,27.18,27.11,27.15,171400.0,16.0588,16.0588,16.0174,16.0411,171400.0
2008-09-09 13:40:00,27.15,27.18,27.13,27.17,155800.0,16.0411,16.0588,16.0293,16.0529,155800.0
2008-09-09 13:45:00,27.17,27.18,27.11,27.15,275400.0,16.0529,16.0588,16.0174,16.0411,275400.0
2008-09-09 13:50:00,27.14,27.17,27.11,27.13,200000.0,16.0352,16.0529,16.0174,16.0293,200000.0
2008-09-09 13:55:00,27.13,27.18,27.12,27.15,137200.0,16.0293,16.0588,16.0233,16.0411,137200.0
2008-09-09 14:00:00,27.15,27.16,27.11,27.14,230200.0,16.0411,16.047,16.0174,16.0352,230200.0
2008-09-09 14:05:00,27.14,27.14,27.11,27.13,144600.0,16.0352,16.0352,16.0174,16.0293,144600.0
2008-09-09 14:10:00,27.14,27.14,27.09,27.13,197800.0,16.0352,16.0352,16.0056,16.0293,197800.0
2008-09-09 14:15:00,27.13,27.14,27.07,27.08,161200.0,16.0293,16.0352,15.9938,15.9997,161200.0
2008-09-09 14:20:00,27.08,27.08,27.03,27.05,250400.0,15.9997,15.9997,15.9702,15.982,250400.0
2008-09-09 14:25:00,27.05,27.13,27.05,27.13,520000.0,15.982,16.0293,15.982,16.0293,520000.0
2008-09-09 14:30:00,27.13,27.18,27.11,27.14,479600.0,16.0293,16.0588,16.0174,16.0352,479600.0
2008-09-09 14:35:00,27.14,27.16,27.12,27.13,184400.0,16.0352,16.047,16.0233,16.0293,184400.0
2008-09-09 14:40:00,27.14,27.16,27.11,27.14,1730000.0,16.0352,16.047,16.0174,16.0352,1730000.0
2008-09-09 14:45:00,27.14,27.2,27.13,27.18,275200.0,16.0352,16.0706,16.0293,16.0588,275200.0
2008-09-09 14:50:00,27.18,27.19,27.14,27.15,165600.0,16.0588,16.0647,16.0352,16.0411,165600.0
2008-09-09 14:55:00,27.14,27.15,27.12,27.12,288200.0,16.0352,16.0411,16.0233,16.0233,288200.0
2008-09-09 15:00:00,27.12,27.15,27.11,27.15,337200.0,16.0233,16.0411,16.0174,16.0411,337200.0
2008-09-09 15:05:00,27.15,27.19,27.14,27.17,261200.0,16.0411,16.0647,16.0352,16.0529,261200.0
2008-09-09 15:10:00,27.17,27.18,27.14,27.16,236600.0,16.0529,16.0588,16.0352,16.047,236600.0
2008-09-09 15:15:00,27.15,27.16,27.09,27.09,202600.0,16.0411,16.047,16.0056,16.0056,202600.0
2008-09-09 15:20:00,27.09,27.09,27.07,27.08,225200.0,16.0056,16.0056,15.9938,15.9997,225200.0
2008-09-09 15:25:00,27.08,27.15,27.07,27.14,513400.0,15.9997,16.0411,15.9938,16.0352,513400.0
2008-09-09 15:30:00,27.14,27.2,27.14,27.2,551400.0,16.0352,16.0706,16.0352,16.0706,551400.0
2008-09-09 15:35:00,27.2,27.24,27.16,27.24,421000.0,16.0706,16.0942,16.047,16.0942,421000.0
2008-09-09 15:40:00,27.24,27.25,27.17,27.2,794400.0,16.0942,16.1002,16.0529,16.0706,794400.0
2008-09-09 15:45:00,27.2,27.24,27.17,27.17,960600.0,16.0706,16.0942,16.0529,16.0529,960600.0
2008-09-09 15:50:00,27.17,27.18,27.04,27.05,848600.0,16.0529,16.0588,15.9761,15.982,848600.0
2008-09-09 15:55:00,27.05,27.07,26.93,26.98,1264400.0,15.982,15.9938,15.9111,15.9406,1264400.0
2008-09-10 09:30:00,27.04,27.04,26.66,26.78,798000.0,15.9761,15.9761,15.7516,15.8225,798000.0
2008-09-10 09:35:00,26.78,26.83,26.73,26.8,335200.0,15.8225,15.852,15.7929,15.8343,335200.0
2008-09-10 09:40:00,26.8,26.82,26.75,26.81,292600.0,15.8343,15.8461,15.8047,15.8402,292600.0
2008-09-10 09:45:00,26.81,26.89,26.81,26.82,299600.0,15.8402,15.8875,15.8402,15.8461,299600.0
2008-09-10 09:50:00,26.83,26.86,26.75,26.85,313600.0,15.852,15.8697,15.8047,15.8638,313600.0
2008-09-10 09:55:00,26.85,26.86,26.78,26.8,249400.0,15.8638,15.8697,15.8225,15.8343,249400.0
2008-09-10 10:00:00,26.8,26.85,26.8,26.8,173200.0,15.8343,15.8638,15.8343,15.8343,173200.0
2008-09-10 10:05:00,26.8,26.83,26.78,26.78,279600.0,15.8343,15.852,15.8225,15.8225,279600.0
2008-09-10 10:10:00,26.78,26.78,26.72,26.75,364800.0,15.8225,15.8225,15.787,15.8047,364800.0
2008-09-10 10:15:00,26.75,26.75,26.69,26.7,345400.0,15.8047,15.8047,15.7693,15.7752,345400.0
2008-09-10 10:20:00,26.7,26.75,26.67,26.75,242600.0,15.7752,15.8047,15.7575,15.8047,242600.0
2008-09-10 10:25:00,26.75,26.75,26.73,26.73,406600.0,15.8047,15.8047,15.7929,15.7929,406600.0
2008-09-10 10:30:00,26.73,26.75,26.73,26.73,258600.0,15.7929,15.8047,15.7929,15.7929,258600.0
2008-09-10 10:35:00,26.72,26.8,26.68,26.78,454400.0,15.787,15.8343,15.7634,15.8225,454400.0
2008-09-10 10:40:00,26.78,26.79,26.75,26.78,229400.0,15.8225,15.8284,15.8047,15.8225,229400.0
2008-09-10 10:45:00,26.78,26.85,26.77,26.84,177800.0,15.8225,15.8638,15.8166,15.8579,177800.0
2008-09-10 10:50:00,26.84,26.86,26.82,26.85,313000.0,15.8579,15.8697,15.8461,15.8638,313000.0
2008-09-10 10:55:00,26.85,26.86,26.82,26.83,543400.0,15.8638,15.8697,15.8461,15.852,543400.0
2008-09-10 11:00:00,26.83,26.86,26.78,26.8,478800.0,15.852,15.8697,15.8225,15.8343,478800.0
2008-09-10 11:05:00,26.8,26.8,26.76,26.78,277800.0,15.8343,15.8343,15.8107,15.8225,277800.0
2008-09-10 11:10:00,26.78,26.8,26.76,26.79,186400.0,15.8225,15.8343,15.8107,15.8284,186400.0
2008-09-10 11:15:00,26.79,26.84,26.77,26.83,174400.0,15.8284,15.8579,15.8166,15.852,174400.0
2008-09-10 11:20:00,26.83,26.86,26.82,26.83,173800.0,15.852,15.8697,15.8461,15.852,173800.0
2008-09-10 11:25:00,26.83,26.85,26.82,26.84,275600.0,15.852,15.8638,15.8461,15.8579,275600.0
2008-09-10 11:30:00,26.84,26.91,26.83,26.91,536200.0,15.8579,15.8993,15.852,15.8993,536200.0
2008-09-10 11:35:00,26.91,26.93,26.88,26.91,355600.0,15.8993,15.9111,15.8816,15.8993,355600.0
2008-09-10 11:40:00,26.91,26.95,26.88,26.9,401200.0,15.8993,15.9229,15.8816,15.8934,401200.0
2008-09-10 11:45:00,26.9,26.93,26.89,26.91,240200.0,15.8934,15.9111,15.8875,15.8993,240200.0
2008-09-10 11:50:00,26.91,26.92,26.9,26.9,242600.0,15.8993,15.9052,15.8934,15.8934,242600.0
2008-09-10 11:55:00,26.9,26.95,26.88,26.92,333400.0,15.8934,15.9229,15.8816,15.9052,333400.0
2008-09-10 12:00:00,26.92,26.95,26.91,26.92,284000.0,15.9052,15.9229,15.8993,15.9052,284000.0
2008-09-10 12:05:00,26.92,26.95,26.91,26.91,254600.0,15.9052,15.9229,15.8993,15.8993,254600.0
2008-09-10 12:10:00,26.91,26.92,26.9,26.9,264600.0,15.8993,15.9052,15.8934,15.8934,264600.0
2008-09-10 12:15:00,26.9,26.92,26.88,26.92,236800.0,15.8934,15.9052,15.8816,15.9052,236800.0
2008-09-10 12:20:00,26.92,26.96,26.9,26.93,231200.0,15.9052,15.9288,15.8934,15.9111,231200.0
2008-09-10 12:25:00,26.93,26.96,26.92,26.94,133600.0,15.9111,15.9288,15.9052,15.917,133600.0
2008-09-10 12:30:00,26.94,26.97,26.94,26.95,142400.0,15.917,15.9347,15.917,15.9229,142400.0
2008-09-10 12:35:00,26.95,26.98,26.94,26.97,226200.0,15.9229,15.9406,15.917,15.9347,226200.0
2008-09-10 12:40:00,26.97,26.99,26.96,26.97,209600.0,15.9347,15.9465,15.9288,15.9347,209600.0
2008-09-10 12:45:00,26.97,26.98,26.93,26.95,245600.0,15.9347,15.9406,15.9111,15.9229,245600.0
2008-09-10 12:50:00,26.95,26.95,26.89,26.89,99800.0,15.9229,15.9229,15.8875,15.8875,99800.0
2008-09-10 12:55:00,26.89,26.92,26.88,26.91,123400.0,15.8875,15.9052,15.8816,15.8993,123400.0
2008-09-10 13:00:00,26.91,26.93,26.89,26.91,202600.0,15.8993,15.9111,15.8875,15.8993,202600.0
2008-09-10 13:05:00,26.91,26.92,26.89,26.89,175600.0,15.8993,15.9052,15.8875,15.8875,175600.0
2008-09-10 13:10:00,26.89,26.91,26.87,26.88,152400.0,15.8875,15.8993,15.8756,15.8816,152400.0
2008-09-10 13:15:00,26.88,26.94,26.84,26.91,207200.0,15.8816,15.917,15.8579,15.8993,207200.0
2008-09-10 13:20:00,26.91,26.92,26.89,26.92,145600.0,15.8993,15.9052,15.8875,15.9052,145600.0
2008-09-10 13:25:00,26.92,26.95,26.92,26.92,153400.0,15.9052,15.9229,15.9052,15.9052,153400.0
2008-09-10 13:30:00,26.92,26.94,26.9,26.93,335200.0,15.9052,15.917,15.8934,15.9111,335200.0
2008-09-10 13:35:00,26.93,26.99,26.88,26.97,264000.0,15.9111,15.9465,15.8816,15.9347,264000.0
2008-09-10 13:40:00,26.98,26.98,26.94,26.97,151200.0,15.9406,15.9406,15.917,15.9347,151200.0
2008-09-10 13:45:00,26.97,26.98,26.95,26.95,139200.0,15.9347,15.9406,15.9229,15.9229,139200.0
2008-09-10 13:50:00,26.95,26.96,26.93,26.96,226400.0,15.9229,15.9288,15.9111,15.9288,226400.0
2008-09-10 13:55:00,26.95,26.95,26.89,26.9,201600.0,15.9229,15.9229,15.8875,15.8934,201600.0
2008-09-10 14:00:00,26.9,26.91,26.87,26.9,199800.0,15.8934,15.8993,15.8756,15.8934,199800.0
2008-09-10 14:05:00,26.9,26.94,26.87,26.93,178800.0,15.8934,15.917,15.8756,15.9111,178800.0
2008-09-10 14:10:00,26.93,26.96,26.92,26.95,154800.0,15.9111,15.9288,15.9052,15.9229,154800.0
2008-09-10 14:15:00,26.95,26.96,26.92,26.93,192000.0,15.9229,15.9288,15.9052,15.9111,192000.0
2008-09-10 14:20:00,26.93,26.96,26.93,26.96,181600.0,15.9111,15.9288,15.9111,15.9288,181600.0
2008-09-10 14:25:00,26.96,26.98,26.94,26.95,210000.0,15.9288,15.9406,15.917,15.9229,210000.0
2008-09-10 14:30:00,26.95,26.99,26.95,26.98,184600.0,15.9229,15.9465,15.9229,15.9406,184600.0
2008-09-10 14:35:00,26.98,26.99,26.95,26.96,109800.0,15.9406,15.9465,15.9229,15.9288,109800.0
2008-09-10 14:40:00,26.97,26.98,26.93,26.93,132800.0,15.9347,15.9406,15.9111,15.9111,132800.0
2008-09-10 14:45:00,26.93,26.94,26.92,26.93,154200.0,15.9111,15.917,15.9052,15.9111,154200.0
2008-09-10 14:50:00,26.93,26.93,26.89,26.89,221000.0,15.9111,15.9111,15.8875,15.8875,221000.0
2008-09-10 14:55:00,26.89,26.91,26.87,26.91,260200.0,15.8875,15.8993,15.8756,15.8993,260200.0
2008-09-10 15:00:00,26.91,26.93,26.9,26.92,149400.0,15.8993,15.9111,15.8934,15.9052,149400.0
2008-09-10 15:05:00,26.92,26.98,26.92,26.95,309600.0,15.9052,15.9406,15.9052,15.9229,309600.0
2008-09-10 15:10:00,26.95,27.0,26.95,27.0,280800.0,15.9229,15.9524,15.9229,15.9524,280800.0
2008-09-10 15:15:00,27.0,27.05,27.0,27.04,300600.0,15.9524,15.982,15.9524,15.9761,300600.0
2008-09-10 15:20:00,27.04,27.05,27.0,27.02,415400.0,15.9761,15.982,15.9524,15.9643,415400.0
2008-09-10 15:25:00,27.02,27.02,26.94,26.96,334400.0,15.9643,15.9643,15.917,15.9288,334400.0
2008-09-10 15:30:00,26.96,26.98,26.93,26.93,191400.0,15.9288,15.9406,15.9111,15.9111,191400.0
2008-09-10 15:35:00,26.93,26.93,26.9,26.9,258600.0,15.9111,15.9111,15.8934,15.8934,258600.0
2008-09-10 15:40:00,26.89,26.92,26.85,26.91,584000.0,15.8875,15.9052,15.8638,15.8993,584000.0
2008-09-10 15:45:00,26.91,26.96,26.9,26.95,531600.0,15.8993,15.9288,15.8934,15.9229,531600.0
2008-09-10 15:50:00,26.95,26.96,26.9,26.92,499200.0,15.9229,15.9288,15.8934,15.9052,499200.0
2008-09-10 15:55:00,26.92,26.93,26.83,26.9,840400.0,15.9052,15.9111,15.852,15.8934,840400.0
2008-09-11 09:30:00,26.6,26.91,26.53,26.91,655000.0,15.8264,16.0108,15.7848,16.0108,655000.0
2008-09-11 09:35:00,26.91,26.91,26.58,26.65,346600.0,16.0108,16.0108,15.8145,15.8562,346600.0
2008-09-11 09:40:00,26.65,26.73,26.63,26.72,231000.0,15.8562,15.9038,15.8443,15.8978,231000.0
2008-09-11 09:45:00,26.72,26.9,26.72,26.78,294600.0,15.8978,16.0049,15.8978,15.9335,294600.0
2008-09-11 09:50:00,26.79,26.84,26.74,26.79,277000.0,15.9395,15.9692,15.9097,15.9395,277000.0
2008-09-11 09:55:00,26.79,26.85,26.73,26.83,274400.0,15.9395,15.9752,15.9038,15.9633,274400.0
2008-09-11 10:00:00,26.82,26.88,26.81,26.86,290600.0,15.9573,15.993,15.9514,15.9811,290600.0
2008-09-11 10:05:00,26.87,26.88,26.83,26.86,185800.0,15.987,15.993,15.9633,15.9811,185800.0
2008-09-11 10:10:00,26.86,26.88,26.8,26.82,263400.0,15.9811,15.993,15.9454,15.9573,263400.0
2008-09-11 10:15:00,26.82,26.82,26.75,26.8,168200.0,15.9573,15.9573,15.9157,15.9454,168200.0
2008-09-11 10:20:00,26.8,26.82,26.79,26.82,130000.0,15.9454,15.9573,15.9395,15.9573,130000.0
2008-09-11 10:25:00,26.83,26.84,26.77,26.8,154400.0,15.9633,15.9692,15.9276,15.9454,154400.0
2008-09-11 10:30:00,26.8,26.82,26.79,26.79,191200.0,15.9454,15.9573,15.9395,15.9395,191200.0
2008-09-11 10:35:00,26.79,26.8,26.77,26.78,333800.0,15.9395,15.9454,15.9276,15.9335,333800.0
2008-09-11 10:40:00,26.79,26.82,26.78,26.81,512400.0,15.9395,15.9573,15.9335,15.9514,512400.0
2008-09-11 10:45:00,26.81,26.86,26.8,26.85,238200.0,15.9514,15.9811,15.9454,15.9752,238200.0
2008-09-11 10:50:00,26.85,26.86,26.78,26.81,269800.0,15.9752,15.9811,15.9335,15.9514,269800.0
2008-09-11 10:55:00,26.8,26.83,26.78,26.82,235400.0,15.9454,15.9633,15.9335,15.9573,235400.0
2008-09-11 11:00:00,26.82,26.88,26.82,26.86,294800.0,15.9573,15.993,15.9573,15.9811,294800.0
2008-09-11 11:05:00,26.86,26.91,26.86,26.89,428000.0,15.9811,16.0108,15.9811,15.9989,428000.0
2008-09-11 11:10:00,26.9,26.93,26.88,26.92,228800.0,16.0049,16.0227,15.993,16.0168,228800.0
2008-09-11 11:15:00,26.93,26.95,26.9,26.91,301400.0,16.0227,16.0346,16.0049,16.0108,301400.0
2008-09-11 11:20:00,26.91,26.92,26.89,26.9,144800.0,16.0108,16.0168,15.9989,16.0049,144800.0
2008-09-11 11:25:00,26.91,26.93,26.9,26.91,118000.0,16.0108,16.0227,16.0049,16.0108,118000.0
2008-09-11 11:30:00,26.92,26.95,26.89,26.93,229200.0,16.0168,16.0346,15.9989,16.0227,229200.0
2008-09-11 11:35:00,26.93,26.95,26.9,26.92,207600.0,16.0227,16.0346,16.0049,16.0168,207600.0
2008-09-11 11:40:00,26.92,26.95,26.9,26.93,222400.0,16.0168,16.0346,16.0049,16.0227,222400.0
2008-09-11 11:45:00,26.93,26.94,26.9,26.93,173400.0,16.0227,16.0287,16.0049,16.0227,173400.0
2008-09-11 11:50:00,26.93,26.96,26.9,26.93,357400.0,16.0227,16.0406,16.0049,16.0227,357400.0
2008-09-11 11:55:00,26.93,26.95,26.91,26.92,293400.0,16.0227,16.0346,16.0108,16.0168,293400.0
2008-09-11 12:00:00,26.91,26.98,26.91,26.98,317000.0,16.0108,16.0525,16.0108,16.0525,317000.0
2008-09-11 12:05:00,26.98,27.0,26.93,26.93,255000.0,16.0525,16.0644,16.0227,16.0227,255000.0
2008-09-11 12:10:00,26.93,26.93,26.9,26.91,185800.0,16.0227,16.0227,16.0049,16.0108,185800.0
2008-09-11 12:15:00,26.92,26.92,26.9,26.91,137600.0,16.0168,16.0168,16.0049,16.0108,137600.0
2008-09-11 12:20:00,26.91,26.92,26.89,26.89,148000.0,16.0108,16.0168,15.9989,15.9989,148000.0
2008-09-11 12:25:00,26.89,26.92,26.88,26.92,172200.0,15.9989,16.0168,15.993,16.0168,172200.0
2008-09-11 12:30:00,26.92,26.98,26.88,26.98,278800.0,16.0168,16.0525,15.993,16.0525,278800.0
2008-09-11 12:35:00,26.98,27.0,26.96,26.96,254400.0,16.0525,16.0644,16.0406,16.0406,254400.0
2008-09-11 12:40:00,26.96,26.99,26.94,26.98,131600.0,16.0406,16.0584,16.0287,16.0525,131600.0
2008-09-11 12:45:00,26.99,27.03,26.98,27.0,261000.0,16.0584,16.0822,16.0525,16.0644,261000.0
2008-09-11 12:50:00,27.0,27.01,26.99,27.01,147400.0,16.0644,16.0703,16.0584,16.0703,147400.0
2008-09-11 12:55:00,27.01,27.05,27.01,27.04,156200.0,16.0703,16.0941,16.0703,16.0882,156200.0
2008-09-11 13:00:00,27.04,27.05,26.98,26.99,224600.0,16.0882,16.0941,16.0525,16.0584,224600.0
2008-09-11 13:05:00,26.99,27.03,26.98,27.02,295800.0,16.0584,16.0822,16.0525,16.0763,295800.0
2008-09-11 13:10:00,27.03,27.03,26.98,27.0,99800.0,16.0822,16.0822,16.0525,16.0644,99800.0
2008-09-11 13:15:00,27.0,27.0,26.97,26.98,184200.0,16.0644,16.0644,16.0465,16.0525,184200.0
2008-09-11 13:20:00,26.98,27.0,26.96,26.96,215000.0,16.0525,16.0644,16.0406,16.0406,215000.0
2008-09-11 13:25:00,26.96,27.01,26.96,27.01,765600.0,16.0406,16.0703,16.0406,16.0703,765600.0
2008-09-11 13:30:00,27.0,27.04,26.99,27.0,270200.0,16.0644,16.0882,16.0584,16.0644,270200.0
2008-09-11 13:35:00,27.0,27.04,26.99,27.03,312800.0,16.0644,16.0882,16.0584,16.0822,312800.0
2008-09-11 13:40:00,27.03,27.04,27.01,27.04,106000.0,16.0822,16.0882,16.0703,16.0882,106000.0
2008-09-11 13:45:00,27.04,27.07,27.03,27.07,154600.0,16.0882,16.106,16.0822,16.106,154600.0
2008-09-11 13:50:00,27.07,27.1,27.06,27.1,239400.0,16.106,16.1239,16.1001,16.1239,239400.0
2008-09-11 13:55:00,27.09,27.11,27.07,27.09,220400.0,16.1179,16.1298,16.106,16.1179,220400.0
2008-09-11 14:00:00,27.09,27.11,27.07,27.09,235800.0,16.1179,16.1298,16.106,16.1179,235800.0
2008-09-11 14:05:00,27.1,27.15,27.09,27.14,252600.0,16.1239,16.1536,16.1179,16.1477,252600.0
2008-09-11 14:10:00,27.14,27.15,27.09,27.09,173000.0,16.1477,16.1536,16.1179,16.1179,173000.0
2008-09-11 14:15:00,27.09,27.13,27.06,27.11,213600.0,16.1179,16.1417,16.1001,16.1298,213600.0
2008-09-11 14:20:00,27.11,27.14,27.1,27.11,220800.0,16.1298,16.1477,16.1239,16.1298,220800.0
2008-09-11 14:25:00,27.12,27.14,27.11,27.13,137000.0,16.1358,16.1477,16.1298,16.1417,137000.0
2008-09-11 14:30:00,27.13,27.14,27.12,27.13,225000.0,16.1417,16.1477,16.1358,16.1417,225000.0
2008-09-11 14:35:00,27.13,27.17,27.12,27.17,185000.0,16.1417,16.1655,16.1358,16.1655,185000.0
2008-09-11 14:40:00,27.17,27.17,27.13,27.13,277400.0,16.1655,16.1655,16.1417,16.1417,277400.0
2008-09-11 14:45:00,27.13,27.18,27.12,27.18,246000.0,16.1417,16.1715,16.1358,16.1715,246000.0
2008-09-11 14:50:00,27.18,27.18,27.16,27.18,281800.0,16.1715,16.1715,16.1596,16.1715,281800.0
2008-09-11 14:55:00,27.17,27.18,27.14,27.16,205400.0,16.1655,16.1715,16.1477,16.1596,205400.0
2008-09-11 15:00:00,27.16,27.21,27.16,27.21,336400.0,16.1596,16.1893,16.1596,16.1893,336400.0
2008-09-11 15:05:00,27.21,27.25,27.2,27.24,437000.0,16.1893,16.2131,16.1834,16.2072,437000.0
2008-09-11 15:10:00,27.24,27.24,27.21,27.22,250200.0,16.2072,16.2072,16.1893,16.1953,250200.0
2008-09-11 15:15:00,27.22,27.22,27.15,27.16,316800.0,16.1953,16.1953,16.1536,16.1596,316800.0
2008-09-11 15:20:00,27.16,27.23,27.16,27.21,311800.0,16.1596,16.2012,16.1596,16.1893,311800.0
2008-09-11 15:25:00,27.21,27.25,27.2,27.23,338800.0,16.1893,16.2131,16.1834,16.2012,338800.0
2008-09-11 15:30:00,27.23,27.29,27.22,27.27,312600.0,16.2012,16.2369,16.1953,16.225,312600.0
2008-09-11 15:35:00,27.27,27.29,27.22,27.23,357400.0,16.225,16.2369,16.1953,16.2012,357400.0
2008-09-11 15:40:00,27.23,27.23,27.17,27.18,523800.0,16.2012,16.2012,16.1655,16.1715,523800.0
2008-09-11 15:45:00,27.18,27.24,27.18,27.24,480200.0,16.1715,16.2072,16.1715,16.2072,480200.0
2008-09-11 15:50:00,27.24,27.25,27.1,27.1,1491200.0,16.2072,16.2131,16.1239,16.1239,1491200.0
2008-09-11 15:55:00,27.1,27.17,27.09,27.15,2086400.0,16.1239,16.1655,16.1179,16.1536,2086400.0
2008-09-12 09:30:00,26.93,27.07,26.83,26.83,541400.0,16.0227,16.106,15.9633,15.9633,541400.0
2008-09-12 09:35:00,26.84,26.92,26.81,26.84,206200.0,15.9692,16.0168,15.9514,15.9692,206200.0
2008-09-12 09:40:00,26.83,26.98,26.83,26.89,197000.0,15.9633,16.0525,15.9633,15.9989,197000.0
2008-09-12 09:45:00,26.9,26.93,26.82,26.9,210800.0,16.0049,16.0227,15.9573,16.0049,210800.0
2008-09-12 09:50:00,26.9,26.9,26.82,26.86,307600.0,16.0049,16.0049,15.9573,15.9811,307600.0
2008-09-12 09:55:00,26.86,26.92,26.81,26.88,480200.0,15.9811,16.0168,15.9514,15.993,480200.0
2008-09-12 10:00:00,26.88,26.98,26.85,26.98,325200.0,15.993,16.0525,15.9752,16.0525,325200.0
2008-09-12 10:05:00,26.98,26.99,26.83,26.84,354000.0,16.0525,16.0584,15.9633,15.9692,354000.0
2008-09-12 10:10:00,26.84,26.9,26.78,26.9,314600.0,15.9692,16.0049,15.9335,16.0049,314600.0
2008-09-12 10:15:00,26.9,26.96,26.89,26.95,284200.0,16.0049,16.0406,15.9989,16.0346,284200.0
2008-09-12 10:20:00,26.96,26.97,26.93,26.93,306000.0,16.0406,16.0465,16.0227,16.0227,306000.0
2008-09-12 10:25:00,26.93,26.96,26.87,26.89,399600.0,16.0227,16.0406,15.987,15.9989,399600.0
2008-09-12 10:30:00,26.89,26.89,26.86,26.87,178600.0,15.9989,15.9989,15.9811,15.987,178600.0
2008-09-12 10:35:00,26.87,26.88,26.82,26.87,186000.0,15.987,15.993,15.9573,15.987,186000.0
2008-09-12 10:40:00,26.88,26.94,26.85,26.89,413200.0,15.993,16.0287,15.9752,15.9989,413200.0
2008-09-12 10:45:00,26.9,26.97,26.89,26.97,339200.0,16.0049,16.0465,15.9989,16.0465,339200.0
2008-09-12 10:50:00,26.97,26.97,26.87,26.91,338600.0,16.0465,16.0465,15.987,16.0108,338600.0
2008-09-12 10:55:00,26.91,26.93,26.86,26.93,277000.0,16.0108,16.0227,15.9811,16.0227,277000.0
2008-09-12 11:00:00,26.93,26.97,26.91,26.95,301000.0,16.0227,16.0465,16.0108,16.0346,301000.0
2008-09-12 11:05:00,26.95,26.95,26.92,26.93,156000.0,16.0346,16.0346,16.0168,16.0227,156000.0
2008-09-12 11:10:00,26.93,26.95,26.91,26.95,236600.0,16.0227,16.0346,16.0108,16.0346,236600.0
2008-09-12 11:15:00,26.95,26.99,26.93,26.96,290200.0,16.0346,16.0584,16.0227,16.0406,290200.0
2008-09-12 11:20:00,26.96,26.98,26.93,26.93,319800.0,16.0406,16.0525,16.0227,16.0227,319800.0
2008-09-12 11:25:00,26.93,26.96,26.93,26.93,231200.0,16.0227,16.0406,16.0227,16.0227,231200.0
2008-09-12 11:30:00,26.93,26.97,26.92,26.96,240200.0,16.0227,16.0465,16.0168,16.0406,240200.0
2008-09-12 11:35:00,26.95,26.99,26.95,26.99,207400.0,16.0346,16.0584,16.0346,16.0584,207400.0
2008-09-12 11:40:00,26.98,26.99,26.95,26.95,245600.0,16.0525,16.0584,16.0346,16.0346,245600.0
2008-09-12 11:45:00,26.95,26.97,26.93,26.93,189400.0,16.0346,16.0465,16.0227,16.0227,189400.0
2008-09-12 11:50:00,26.93,26.99,26.93,26.97,186000.0,16.0227,16.0584,16.0227,16.0465,186000.0
2008-09-12 11:55:00,26.97,27.03,26.96,27.03,132000.0,16.0465,16.0822,16.0406,16.0822,132000.0
2008-09-12 12:00:00,27.03,27.05,27.02,27.02,196800.0,16.0822,16.0941,16.0763,16.0763,196800.0
2008-09-12 12:05:00,27.03,27.06,27.02,27.06,125000.0,16.0822,16.1001,16.0763,16.1001,125000.0
2008-09-12 12:10:00,27.06,27.07,27.04,27.06,128000.0,16.1001,16.106,16.0882,16.1001,128000.0
2008-09-12 12:15:00,27.05,27.08,27.04,27.08,125600.0,16.0941,16.112,16.0882,16.112,125600.0
2008-09-12 12:20:00,27.08,27.09,27.07,27.08,123000.0,16.112,16.1179,16.106,16.112,123000.0
2008-09-12 12:25:00,27.08,27.1,27.06,27.09,162000.0,16.112,16.1239,16.1001,16.1179,162000.0
2008-09-12 12:30:00,27.09,27.11,27.09,27.1,149600.0,16.1179,16.1298,16.1179,16.1239,149600.0
2008-09-12 12:35:00,27.1,27.11,27.08,27.08,161000.0,16.1239,16.1298,16.112,16.112,161000.0
2008-09-12 12:40:00,27.08,27.11,27.08,27.11,117600.0,16.112,16.1298,16.112,16.1298,117600.0
2008-09-12 12:45:00,27.11,27.11,27.03,27.04,182200.0,16.1298,16.1298,16.0822,16.0882,182200.0
2008-09-12 12:50:00,27.04,27.04,26.99,27.0,142600.0,16.0882,16.0882,16.0584,16.0644,142600.0
2008-09-12 12:55:00,27.0,27.01,26.99,26.99,109800.0,16.0644,16.0703,16.0584,16.0584,109800.0
2008-09-12 13:00:00,26.99,27.0,26.97,26.99,128200.0,16.0584,16.0644,16.0465,16.0584,128200.0
2008-09-12 13:05:00,26.98,26.99,26.98,26.98,86600.0,16.0525,16.0584,16.0525,16.0525,86600.0
2008-09-12 13:10:00,26.98,26.99,26.94,26.97,179000.0,16.0525,16.0584,16.0287,16.0465,179000.0
2008-09-12 13:15:00,26.97,27.02,26.97,27.0,213600.0,16.0465,16.0763,16.0465,16.0644,213600.0
2008-09-12 13:20:00,27.0,27.05,27.0,27.03,138400.0,16.0644,16.0941,16.0644,16.0822,138400.0
2008-09-12 13:25:00,27.02,27.05,27.0,27.03,158800.0,16.0763,16.0941,16.0644,16.0822,158800.0
2008-09-12 13:30:00,27.03,27.06,27.03,27.05,95200.0,16.0822,16.1001,16.0822,16.0941,95200.0
2008-09-12 13:35:00,27.05,27.05,26.98,27.02,160800.0,16.0941,16.0941,16.0525,16.0763,160800.0
2008-09-12 13:40:00,27.02,27.05,26.98,27.04,189600.0,16.0763,16.0941,16.0525,16.0882,189600.0
2008-09-12 13:45:00,27.04,27.09,27.02,27.08,238400.0,16.0882,16.1179,16.0763,16.112,238400.0
2008-09-12 13:50:00,27.09,27.11,27.05,27.11,109600.0,16.1179,16.1298,16.0941,16.1298,109600.0
2008-09-12 13:55:00,27.11,27.15,27.11,27.14,92600.0,16.1298,16.1536,16.1298,16.1477,92600.0
2008-09-12 14:00:00,27.14,27.14,27.1,27.13,206800.0,16.1477,16.1477,16.1239,16.1417,206800.0
2008-09-12 14:05:00,27.13,27.14,27.09,27.11,134800.0,16.1417,16.1477,16.1179,16.1298,134800.0
2008-09-12 14:10:00,27.11,27.15,27.11,27.14,72400.0,16.1298,16.1536,16.1298,16.1477,72400.0
2008-09-12 14:15:00,27.14,27.15,27.11,27.12,121600.0,16.1477,16.1536,16.1298,16.1358,121600.0
2008-09-12 14:20:00,27.13,27.17,27.11,27.14,231800.0,16.1417,16.1655,16.1298,16.1477,231800.0
2008-09-12 14:25:00,27.13,27.13,27.08,27.1,118600.0,16.1417,16.1417,16.112,16.1239,118600.0
2008-09-12 14:30:00,27.09,27.09,27.03,27.06,130000.0,16.1179,16.1179,16.0822,16.1001,130000.0
2008-09-12 14:35:00,27.05,27.1,27.05,27.1,82200.0,16.0941,16.1239,16.0941,16.1239,82200.0
2008-09-12 14:40:00,27.09,27.15,27.09,27.13,139000.0,16.1179,16.1536,16.1179,16.1417,139000.0
2008-09-12 14:45:00,27.13,27.18,27.13,27.16,192400.0,16.1417,16.1715,16.1417,16.1596,192400.0
2008-09-12 14:50:00,27.16,27.17,27.13,27.16,129200.0,16.1596,16.1655,16.1417,16.1596,129200.0
2008-09-12 14:55:00,27.16,27.23,27.16,27.23,278000.0,16.1596,16.2012,16.1596,16.2012,278000.0
2008-09-12 15:00:00,27.23,27.23,27.2,27.22,185000.0,16.2012,16.2012,16.1834,16.1953,185000.0
2008-09-12 15:05:00,27.22,27.25,27.2,27.22,193000.0,16.1953,16.2131,16.1834,16.1953,193000.0
2008-09-12 15:10:00,27.23,27.25,27.21,27.25,239200.0,16.2012,16.2131,16.1893,16.2131,239200.0
2008-09-12 15:15:00,27.25,27.25,27.2,27.2,237400.0,16.2131,16.2131,16.1834,16.1834,237400.0
2008-09-12 15:20:00,27.2,27.23,27.18,27.23,208000.0,16.1834,16.2012,16.1715,16.2012,208000.0
2008-09-12 15:25:00,27.23,27.25,27.21,27.25,217800.0,16.2012,16.2131,16.1893,16.2131,217800.0
2008-09-12 15:30:00,27.25,27.27,27.22,27.23,130200.0,16.2131,16.225,16.1953,16.2012,130200.0
2008-09-12 15:35:00,27.23,27.23,27.17,27.18,268200.0,16.2012,16.2012,16.1655,16.1715,268200.0
2008-09-12 15:40:00,27.18,27.22,27.18,27.2,179200.0,16.1715,16.1953,16.1715,16.1834,179200.0
2008-09-12 15:45:00,27.21,27.25,27.2,27.22,244400.0,16.1893,16.2131,16.1834,16.1953,244400.0
2008-09-12 15:50:00,27.21,27.25,27.2,27.25,319000.0,16.1893,16.2131,16.1834,16.2131,319000.0
2008-09-12 15:55:00,27.25,27.28,27.23,27.28,867800.0,16.2131,16.231,16.2012,16.231,867800.0
2008-09-15 09:30:00,26.88,26.88,26.88,26.88,5000.0,15.993,15.993,15.993,15.993,5000.0
2008-09-15 09:35:00,27.02,27.06,26.92,26.98,213400.0,16.0763,16.1001,16.0168,16.0525,213400.0
2008-09-15 09:40:00,26.98,27.03,26.9,26.91,369600.0,16.0525,16.0822,16.0049,16.0108,369600.0
2008-09-15 09:45:00,26.91,27.0,26.77,26.89,839200.0,16.0108,16.0644,15.9276,15.9989,839200.0
2008-09-15 09:50:00,26.89,27.03,26.88,26.95,378200.0,15.9989,16.0822,15.993,16.0346,378200.0
2008-09-15 09:55:00,26.94,26.99,26.86,26.89,438000.0,16.0287,16.0584,15.9811,15.9989,438000.0
2008-09-15 10:00:00,26.9,26.99,26.83,26.93,264000.0,16.0049,16.0584,15.9633,16.0227,264000.0
2008-09-15 10:05:00,26.93,27.04,26.9,26.97,294600.0,16.0227,16.0882,16.0049,16.0465,294600.0
2008-09-15 10:10:00,26.97,27.07,26.96,26.99,620200.0,16.0465,16.106,16.0406,16.0584,620200.0
2008-09-15 10:15:00,26.98,27.03,26.9,26.97,213200.0,16.0525,16.0822,16.0049,16.0465,213200.0
2008-09-15 10:20:00,26.98,27.01,26.95,26.99,140800.0,16.0525,16.0703,16.0346,16.0584,140800.0
2008-09-15 10:25:00,26.98,27.08,26.98,27.05,200600.0,16.0525,16.112,16.0525,16.0941,200600.0
2008-09-15 10:30:00,27.05,27.19,27.0,27.19,365800.0,16.0941,16.1774,16.0644,16.1774,365800.0
2008-09-15 10:35:00,27.19,27.24,27.16,27.22,273800.0,16.1774,16.2072,16.1596,16.1953,273800.0
2008-09-15 10:40:00,27.22,27.31,27.18,27.29,235200.0,16.1953,16.2488,16.1715,16.2369,235200.0
2008-09-15 10:45:00,27.31,27.34,27.25,27.32,255800.0,16.2488,16.2667,16.2131,16.2548,255800.0
2008-09-15 10:50:00,27.32,27.45,27.31,27.43,457000.0,16.2548,16.3321,16.2488,16.3202,457000.0
2008-09-15 10:55:00,27.43,27.45,27.41,27.43,310800.0,16.3202,16.3321,16.3083,16.3202,310800.0
2008-09-15 11:00:00,27.43,27.45,27.43,27.44,331200.0,16.3202,16.3321,16.3202,16.3262,331200.0
2008-09-15 11:05:00,27.44,27.48,27.4,27.43,260200.0,16.3262,16.35,16.3024,16.3202,260200.0
2008-09-15 11:10:00,27.43,27.45,27.41,27.43,233600.0,16.3202,16.3321,16.3083,16.3202,233600.0
2008-09-15 11:15:00,27.43,27.47,27.39,27.46,293000.0,16.3202,16.344,16.2964,16.3381,293000.0
2008-09-15 11:20:00,27.46,27.47,27.39,27.39,326200.0,16.3381,16.344,16.2964,16.2964,326200.0
2008-09-15 11:25:00,27.39,27.41,27.37,27.37,292200.0,16.2964,16.3083,16.2845,16.2845,292200.0
2008-09-15 11:30:00,27.38,27.4,27.36,27.38,233600.0,16.2905,16.3024,16.2786,16.2905,233600.0
2008-09-15 11:35:00,27.39,27.42,27.37,27.39,273800.0,16.2964,16.3143,16.2845,16.2964,273800.0
2008-09-15 11:40:00,27.38,27.43,27.36,27.43,283800.0,16.2905,16.3202,16.2786,16.3202,283800.0
2008-09-15 11:45:00,27.43,27.5,27.42,27.47,293000.0,16.3202,16.3619,16.3143,16.344,293000.0
2008-09-15 11:50:00,27.48,27.5,27.48,27.49,271000.0,16.35,16.3619,16.35,16.3559,271000.0
2008-09-15 11:55:00,27.49,27.5,27.45,27.48,418200.0,16.3559,16.3619,16.3321,16.35,418200.0
2008-09-15 12:00:00,27.48,27.56,27.46,27.53,456600.0,16.35,16.3976,16.3381,16.3797,456600.0
2008-09-15 12:05:00,27.53,27.55,27.48,27.48,288400.0,16.3797,16.3916,16.35,16.35,288400.0
2008-09-15 12:10:00,27.48,27.58,27.48,27.57,309000.0,16.35,16.4095,16.35,16.4035,309000.0
2008-09-15 12:15:00,27.57,27.61,27.53,27.59,282000.0,16.4035,16.4273,16.3797,16.4154,282000.0
2008-09-15 12:20:00,27.58,27.64,27.58,27.61,333200.0,16.4095,16.4452,16.4095,16.4273,333200.0
2008-09-15 12:25:00,27.61,27.64,27.55,27.61,240800.0,16.4273,16.4452,16.3916,16.4273,240800.0
2008-09-15 12:30:00,27.61,27.68,27.6,27.66,208400.0,16.4273,16.469,16.4214,16.4571,208400.0
2008-09-15 12:35:00,27.66,27.67,27.6,27.62,382600.0,16.4571,16.463,16.4214,16.4333,382600.0
2008-09-15 12:40:00,27.63,27.67,27.62,27.66,322000.0,16.4392,16.463,16.4333,16.4571,322000.0
2008-09-15 12:45:00,27.66,27.7,27.64,27.67,564000.0,16.4571,16.4809,16.4452,16.463,564000.0
2008-09-15 12:50:00,27.67,27.72,27.66,27.7,299800.0,16.463,16.4928,16.4571,16.4809,299800.0
2008-09-15 12:55:00,27.7,27.73,27.64,27.64,328400.0,16.4809,16.4987,16.4452,16.4452,328400.0
2008-09-15 13:00:00,27.64,27.7,27.61,27.68,146800.0,16.4452,16.4809,16.4273,16.469,146800.0
2008-09-15 13:05:00,27.67,27.71,27.67,27.7,203800.0,16.463,16.4868,16.463,16.4809,203800.0
2008-09-15 13:10:00,27.71,27.72,27.67,27.67,179400.0,16.4868,16.4928,16.463,16.463,179400.0
2008-09-15 13:15:00,27.67,27.7,27.67,27.68,207800.0,16.463,16.4809,16.463,16.469,207800.0
2008-09-15 13:20:00,27.68,27.72,27.67,27.71,139400.0,16.469,16.4928,16.463,16.4868,139400.0
2008-09-15 13:25:00,27.71,27.72,27.66,27.71,222000.0,16.4868,16.4928,16.4571,16.4868,222000.0
2008-09-15 13:30:00,27.72,27.74,27.7,27.73,179000.0,16.4928,16.5047,16.4809,16.4987,179000.0
2008-09-15 13:35:00,27.73,27.74,27.68,27.7,347000.0,16.4987,16.5047,16.469,16.4809,347000.0
2008-09-15 13:40:00,27.7,27.71,27.67,27.68,431200.0,16.4809,16.4868,16.463,16.469,431200.0
2008-09-15 13:45:00,27.68,27.71,27.66,27.67,464600.0,16.469,16.4868,16.4571,16.463,464600.0
2008-09-15 13:50:00,27.67,27.67,27.63,27.64,369000.0,16.463,16.463,16.4392,16.4452,369000.0
2008-09-15 13:55:00,27.64,27.71,27.63,27.7,330200.0,16.4452,16.4868,16.4392,16.4809,330200.0
2008-09-15 14:00:00,27.7,27.76,27.69,27.75,396600.0,16.4809,16.5166,16.4749,16.5106,396600.0
2008-09-15 14:05:00,27.75,27.76,27.74,27.75,236000.0,16.5106,16.5166,16.5047,16.5106,236000.0
2008-09-15 14:10:00,27.75,27.75,27.68,27.69,575400.0,16.5106,16.5106,16.469,16.4749,575400.0
2008-09-15 14:15:00,27.7,27.77,27.69,27.74,431200.0,16.4809,16.5225,16.4749,16.5047,431200.0
2008-09-15 14:20:00,27.74,27.76,27.71,27.76,243600.0,16.5047,16.5166,16.4868,16.5166,243600.0
2008-09-15 14:25:00,27.75,27.82,27.75,27.81,295600.0,16.5106,16.5523,16.5106,16.5463,295600.0
2008-09-15 14:30:00,27.81,27.84,27.81,27.82,273800.0,16.5463,16.5642,16.5463,16.5523,273800.0
2008-09-15 14:35:00,27.82,27.89,27.82,27.86,396000.0,16.5523,16.5939,16.5523,16.5761,396000.0
2008-09-15 14:40:00,27.86,27.88,27.75,27.84,425200.0,16.5761,16.588,16.5106,16.5642,425200.0
2008-09-15 14:45:00,27.84,27.85,27.79,27.84,317800.0,16.5642,16.5701,16.5344,16.5642,317800.0
2008-09-15 14:50:00,27.84,27.87,27.82,27.86,304400.0,16.5642,16.582,16.5523,16.5761,304400.0
2008-09-15 14:55:00,27.86,27.86,27.82,27.82,260800.0,16.5761,16.5761,16.5523,16.5523,260800.0
2008-09-15 15:00:00,27.82,27.84,27.8,27.82,294000.0,16.5523,16.5642,16.5404,16.5523,294000.0
2008-09-15 15:05:00,27.82,27.84,27.73,27.81,519400.0,16.5523,16.5642,16.4987,16.5463,519400.0
2008-09-15 15:10:00,27.82,27.83,27.77,27.8,441400.0,16.5523,16.5582,16.5225,16.5404,441400.0
2008-09-15 15:15:00,27.8,27.8,27.71,27.72,274400.0,16.5404,16.5404,16.4868,16.4928,274400.0
2008-09-15 15:20:00,27.72,27.75,27.65,27.67,300000.0,16.4928,16.5106,16.4511,16.463,300000.0
2008-09-15 15:25:00,27.67,27.73,27.59,27.66,458000.0,16.463,16.4987,16.4154,16.4571,458000.0
2008-09-15 15:30:00,27.65,27.68,27.58,27.64,525800.0,16.4511,16.469,16.4095,16.4452,525800.0
2008-09-15 15:35:00,27.63,27.65,27.58,27.61,501200.0,16.4392,16.4511,16.4095,16.4273,501200.0
2008-09-15 15:40:00,27.61,27.69,27.55,27.57,774400.0,16.4273,16.4749,16.3916,16.4035,774400.0
2008-09-15 15:45:00,27.57,27.58,27.5,27.5,467600.0,16.4035,16.4095,16.3619,16.3619,467600.0
2008-09-15 15:50:00,27.5,27.51,27.37,27.42,980400.0,16.3619,16.3678,16.2845,16.3143,980400.0
2008-09-15 15:55:00,27.42,27.47,27.38,27.39,1015400.0,16.3143,16.344,16.2905,16.2964,1015400.0
2008-09-16 09:30:00,27.14,27.52,26.89,27.38,1122000.0,16.1477,16.3738,15.9989,16.2905,1122000.0
2008-09-16 09:35:00,27.38,27.44,27.31,27.39,557200.0,16.2905,16.3262,16.2488,16.2964,557200.0
2008-09-16 09:40:00,27.39,27.4,27.12,27.12,1019200.0,16.2964,16.3024,16.1358,16.1358,1019200.0
2008-09-16 09:45:00,27.12,27.25,27.08,27.15,427400.0,16.1358,16.2131,16.112,16.1536,427400.0
2008-09-16 09:50:00,27.15,27.25,27.05,27.21,356400.0,16.1536,16.2131,16.0941,16.1893,356400.0
2008-09-16 09:55:00,27.21,27.25,27.15,27.24,443600.0,16.1893,16.2131,16.1536,16.2072,443600.0
2008-09-16 10:00:00,27.23,27.31,27.22,27.3,447200.0,16.2012,16.2488,16.1953,16.2429,447200.0
2008-09-16 10:05:00,27.3,27.33,27.25,27.31,433200.0,16.2429,16.2607,16.2131,16.2488,433200.0
2008-09-16 10:10:00,27.3,27.38,27.25,27.38,340000.0,16.2429,16.2905,16.2131,16.2905,340000.0
2008-09-16 10:15:00,27.38,27.38,27.25,27.25,383600.0,16.2905,16.2905,16.2131,16.2131,383600.0
2008-09-16 10:20:00,27.25,27.32,27.25,27.27,231200.0,16.2131,16.2548,16.2131,16.225,231200.0
2008-09-16 10:25:00,27.27,27.29,27.22,27.23,524200.0,16.225,16.2369,16.1953,16.2012,524200.0
2008-09-16 10:30:00,27.23,27.27,27.19,27.23,384000.0,16.2012,16.225,16.1774,16.2012,384000.0
2008-09-16 10:35:00,27.23,27.33,27.22,27.3,390800.0,16.2012,16.2607,16.1953,16.2429,390800.0
2008-09-16 10:40:00,27.3,27.36,27.3,27.33,253200.0,16.2429,16.2786,16.2429,16.2607,253200.0
2008-09-16 10:45:00,27.33,27.33,27.25,27.3,280400.0,16.2607,16.2607,16.2131,16.2429,280400.0
2008-09-16 10:50:00,27.3,27.31,27.22,27.31,922800.0,16.2429,16.2488,16.1953,16.2488,922800.0
2008-09-16 10:55:00,27.31,27.33,27.23,27.26,618400.0,16.2488,16.2607,16.2012,16.2191,618400.0
2008-09-16 11:00:00,27.26,27.36,27.25,27.33,462800.0,16.2191,16.2786,16.2131,16.2607,462800.0
2008-09-16 11:05:00,27.33,27.36,27.25,27.34,411000.0,16.2607,16.2786,16.2131,16.2667,411000.0
2008-09-16 11:10:00,27.34,27.39,27.25,27.38,318000.0,16.2667,16.2964,16.2131,16.2905,318000.0
2008-09-16 11:15:00,27.38,27.4,27.28,27.4,381200.0,16.2905,16.3024,16.231,16.3024,381200.0
2008-09-16 11:20:00,27.39,27.4,27.25,27.26,334800.0,16.2964,16.3024,16.2131,16.2191,334800.0
2008-09-16 11:25:00,27.26,27.35,27.25,27.27,270200.0,16.2191,16.2726,16.2131,16.225,270200.0
2008-09-16 11:30:00,27.27,27.39,27.27,27.36,247200.0,16.225,16.2964,16.225,16.2786,247200.0
2008-09-16 11:35:00,27.36,27.4,27.35,27.38,226400.0,16.2786,16.3024,16.2726,16.2905,226400.0
2008-09-16 11:40:00,27.38,27.47,27.38,27.46,270000.0,16.2905,16.344,16.2905,16.3381,270000.0
2008-09-16 11:45:00,27.45,27.48,27.44,27.46,202600.0,16.3321,16.35,16.3262,16.3381,202600.0
2008-09-16 11:50:00,27.46,27.46,27.4,27.4,284000.0,16.3381,16.3381,16.3024,16.3024,284000.0
2008-09-16 11:55:00,27.4,27.47,27.36,27.43,251800.0,16.3024,16.344,16.2786,16.3202,251800.0
2008-09-16 12:00:00,27.43,27.46,27.34,27.34,384000.0,16.3202,16.3381,16.2667,16.2667,384000.0
2008-09-16 12:05:00,27.34,27.34,27.27,27.32,231600.0,16.2667,16.2667,16.225,16.2548,231600.0
2008-09-16 12:10:00,27.31,27.35,27.31,27.33,136000.0,16.2488,16.2726,16.2488,16.2607,136000.0
2008-09-16 12:15:00,27.33,27.4,27.32,27.4,293600.0,16.2607,16.3024,16.2548,16.3024,293600.0
2008-09-16 12:20:00,27.4,27.43,27.35,27.4,345000.0,16.3024,16.3202,16.2726,16.3024,345000.0
2008-09-16 12:25:00,27.41,27.43,27.36,27.43,261000.0,16.3083,16.3202,16.2786,16.3202,261000.0
2008-09-16 12:30:00,27.43,27.45,27.35,27.36,311000.0,16.3202,16.3321,16.2726,16.2786,311000.0
2008-09-16 12:35:00,27.35,27.36,27.3,27.3,197000.0,16.2726,16.2786,16.2429,16.2429,197000.0
2008-09-16 12:40:00,27.3,27.31,27.25,27.27,332200.0,16.2429,16.2488,16.2131,16.225,332200.0
2008-09-16 12:45:00,27.26,27.26,27.23,27.25,140400.0,16.2191,16.2191,16.2012,16.2131,140400.0
2008-09-16 12:50:00,27.25,27.31,27.25,27.29,190800.0,16.2131,16.2488,16.2131,16.2369,190800.0
2008-09-16 12:55:00,27.29,27.3,27.27,27.27,154600.0,16.2369,16.2429,16.225,16.225,154600.0
2008-09-16 13:00:00,27.28,27.32,27.24,27.25,210000.0,16.231,16.2548,16.2072,16.2131,210000.0
2008-09-16 13:05:00,27.25,27.34,27.24,27.34,156000.0,16.2131,16.2667,16.2072,16.2667,156000.0
2008-09-16 13:10:00,27.33,27.38,27.32,27.37,190400.0,16.2607,16.2905,16.2548,16.2845,190400.0
2008-09-16 13:15:00,27.37,27.39,27.36,27.38,266800.0,16.2845,16.2964,16.2786,16.2905,266800.0
2008-09-16 13:20:00,27.38,27.38,27.36,27.36,198200.0,16.2905,16.2905,16.2786,16.2786,198200.0
2008-09-16 13:25:00,27.36,27.36,27.3,27.33,190400.0,16.2786,16.2786,16.2429,16.2607,190400.0
2008-09-16 13:30:00,27.32,27.33,27.28,27.3,172200.0,16.2548,16.2607,16.231,16.2429,172200.0
2008-09-16 13:35:00,27.3,27.31,27.25,27.26,157400.0,16.2429,16.2488,16.2131,16.2191,157400.0
2008-09-16 13:40:00,27.26,27.28,27.25,27.28,122000.0,16.2191,16.231,16.2131,16.231,122000.0
2008-09-16 13:45:00,27.28,27.3,27.27,27.3,163400.0,16.231,16.2429,16.225,16.2429,163400.0
2008-09-16 13:50:00,27.3,27.31,27.28,27.3,130400.0,16.2429,16.2488,16.231,16.2429,130400.0
2008-09-16 13:55:00,27.3,27.31,27.28,27.29,160600.0,16.2429,16.2488,16.231,16.2369,160600.0
2008-09-16 14:00:00,27.29,27.3,27.27,27.29,297000.0,16.2369,16.2429,16.225,16.2369,297000.0
2008-09-16 14:05:00,27.28,27.32,27.27,27.31,521200.0,16.231,16.2548,16.225,16.2488,521200.0
2008-09-16 14:10:00,27.3,27.31,26.98,27.0,496000.0,16.2429,16.2488,16.0525,16.0644,496000.0
2008-09-16 14:15:00,27.01,27.23,26.98,27.11,578200.0,16.0703,16.2012,16.0525,16.1298,578200.0
2008-09-16 14:20:00,27.11,27.12,26.85,27.07,381200.0,16.1298,16.1358,15.9752,16.106,381200.0
2008-09-16 14:25:00,27.08,27.22,27.06,27.18,415600.0,16.112,16.1953,16.1001,16.1715,415600.0
2008-09-16 14:30:00,27.18,27.26,27.16,27.17,408200.0,16.1715,16.2191,16.1596,16.1655,408200.0
2008-09-16 14:35:00,27.17,27.38,27.11,27.3,911200.0,16.1655,16.2905,16.1298,16.2429,911200.0
2008-09-16 14:40:00,27.3,27.34,27.17,27.32,382200.0,16.2429,16.2667,16.1655,16.2548,382200.0
2008-09-16 14:45:00,27.32,27.36,27.29,27.3,457600.0,16.2548,16.2786,16.2369,16.2429,457600.0
2008-09-16 14:50:00,27.3,27.36,27.28,27.35,466000.0,16.2429,16.2786,16.231,16.2726,466000.0
2008-09-16 14:55:00,27.35,27.39,27.33,27.35,410800.0,16.2726,16.2964,16.2607,16.2726,410800.0
2008-09-16 15:00:00,27.35,27.36,27.3,27.33,257600.0,16.2726,16.2786,16.2429,16.2607,257600.0
2008-09-16 15:05:00,27.33,27.35,27.3,27.33,332400.0,16.2607,16.2726,16.2429,16.2607,332400.0
2008-09-16 15:10:00,27.33,27.33,27.28,27.31,319000.0,16.2607,16.2607,16.231,16.2488,319000.0
2008-09-16 15:15:00,27.31,27.32,27.23,27.24,306800.0,16.2488,16.2548,16.2012,16.2072,306800.0
2008-09-16 15:20:00,27.24,27.34,27.22,27.31,585200.0,16.2072,16.2667,16.1953,16.2488,585200.0
2008-09-16 15:25:00,27.31,27.31,27.29,27.3,321800.0,16.2488,16.2488,16.2369,16.2429,321800.0
2008-09-16 15:30:00,27.3,27.33,27.3,27.32,314400.0,16.2429,16.2607,16.2429,16.2548,314400.0
2008-09-16 15:35:00,27.32,27.39,27.31,27.36,404800.0,16.2548,16.2964,16.2488,16.2786,404800.0
2008-09-16 15:40:00,27.37,27.43,27.36,27.43,591600.0,16.2845,16.3202,16.2786,16.3202,591600.0
2008-09-16 15:45:00,27.43,27.5,27.41,27.44,651600.0,16.3202,16.3619,16.3083,16.3262,651600.0
2008-09-16 15:50:00,27.44,27.48,27.34,27.34,633800.0,16.3262,16.35,16.2667,16.2667,633800.0
2008-09-16 15:55:00,27.34,27.43,27.33,27.41,1256800.0,16.2667,16.3202,16.2607,16.3083,1256800.0
2008-09-17 09:30:00,27.28,27.45,26.91,27.16,673600.0,16.231,16.3321,16.0108,16.1596,673600.0
2008-09-17 09:35:00,27.15,27.2,27.06,27.13,362600.0,16.1536,16.1834,16.1001,16.1417,362600.0
2008-09-17 09:40:00,27.12,27.25,27.08,27.17,344600.0,16.1358,16.2131,16.112,16.1655,344600.0
2008-09-17 09:45:00,27.15,27.17,27.04,27.13,497800.0,16.1536,16.1655,16.0882,16.1417,497800.0
2008-09-17 09:50:00,27.14,27.25,27.09,27.2,294800.0,16.1477,16.2131,16.1179,16.1834,294800.0
2008-09-17 09:55:00,27.19,27.21,27.11,27.14,306600.0,16.1774,16.1893,16.1298,16.1477,306600.0
2008-09-17 10:00:00,27.14,27.2,27.07,27.08,498200.0,16.1477,16.1834,16.106,16.112,498200.0
2008-09-17 10:05:00,27.08,27.09,27.0,27.03,323400.0,16.112,16.1179,16.0644,16.0822,323400.0
2008-09-17 10:10:00,27.03,27.13,27.02,27.07,385600.0,16.0822,16.1417,16.0763,16.106,385600.0
2008-09-17 10:15:00,27.07,27.09,26.98,26.99,479200.0,16.106,16.1179,16.0525,16.0584,479200.0
2008-09-17 10:20:00,26.99,27.01,26.95,26.96,285000.0,16.0584,16.0703,16.0346,16.0406,285000.0
2008-09-17 10:25:00,26.96,26.96,26.9,26.91,336200.0,16.0406,16.0406,16.0049,16.0108,336200.0
2008-09-17 10:30:00,26.91,26.99,26.88,26.98,558000.0,16.0108,16.0584,15.993,16.0525,558000.0
2008-09-17 10:35:00,26.98,27.0,26.93,26.95,388200.0,16.0525,16.0644,16.0227,16.0346,388200.0
2008-09-17 10:40:00,26.96,26.96,26.88,26.89,414600.0,16.0406,16.0406,15.993,15.9989,414600.0
2008-09-17 10:45:00,26.89,26.92,26.87,26.88,583600.0,15.9989,16.0168,15.987,15.993,583600.0
2008-09-17 10:50:00,26.88,26.93,26.88,26.92,347200.0,15.993,16.0227,15.993,16.0168,347200.0
2008-09-17 10:55:00,26.92,26.98,26.92,26.96,292400.0,16.0168,16.0525,16.0168,16.0406,292400.0
2008-09-17 11:00:00,26.96,27.0,26.93,26.97,325200.0,16.0406,16.0644,16.0227,16.0465,325200.0
2008-09-17 11:05:00,26.97,27.03,26.96,27.0,304400.0,16.0465,16.0822,16.0406,16.0644,304400.0
2008-09-17 11:10:00,27.0,27.02,26.97,26.98,238000.0,16.0644,16.0763,16.0465,16.0525,238000.0
2008-09-17 11:15:00,26.98,27.03,26.97,27.03,273200.0,16.0525,16.0822,16.0465,16.0822,273200.0
2008-09-17 11:20:00,27.02,27.03,26.98,27.0,262400.0,16.0763,16.0822,16.0525,16.0644,262400.0
2008-09-17 11:25:00,27.0,27.0,26.88,26.91,477800.0,16.0644,16.0644,15.993,16.0108,477800.0
2008-09-17 11:30:00,26.91,26.97,26.88,26.93,495000.0,16.0108,16.0465,15.993,16.0227,495000.0
2008-09-17 11:35:00,26.94,27.0,26.93,27.0,375000.0,16.0287,16.0644,16.0227,16.0644,375000.0
2008-09-17 11:40:00,27.0,27.02,26.97,27.0,411000.0,16.0644,16.0763,16.0465,16.0644,411000.0
2008-09-17 11:45:00,27.0,27.02,26.98,27.0,407200.0,16.0644,16.0763,16.0525,16.0644,407200.0
2008-09-17 11:50:00,27.0,27.01,26.98,27.0,242800.0,16.0644,16.0703,16.0525,16.0644,242800.0
2008-09-17 11:55:00,27.0,27.0,26.93,26.95,205200.0,16.0644,16.0644,16.0227,16.0346,205200.0
2008-09-17 12:00:00,26.95,26.99,26.91,26.91,278000.0,16.0346,16.0584,16.0108,16.0108,278000.0
2008-09-17 12:05:00,26.91,26.98,26.88,26.96,587000.0,16.0108,16.0525,15.993,16.0406,587000.0
2008-09-17 12:10:00,26.96,27.0,26.96,26.98,248800.0,16.0406,16.0644,16.0406,16.0525,248800.0
2008-09-17 12:15:00,26.97,26.98,26.92,26.94,359200.0,16.0465,16.0525,16.0168,16.0287,359200.0
2008-09-17 12:20:00,26.95,27.0,26.93,26.98,239000.0,16.0346,16.0644,16.0227,16.0525,239000.0
2008-09-17 12:25:00,26.98,26.99,26.95,26.98,210600.0,16.0525,16.0584,16.0346,16.0525,210600.0
2008-09-17 12:30:00,26.98,27.01,26.97,27.0,291200.0,16.0525,16.0703,16.0465,16.0644,291200.0
2008-09-17 12:35:00,27.0,27.01,26.96,26.97,344400.0,16.0644,16.0703,16.0406,16.0465,344400.0
2008-09-17 12:40:00,26.97,26.98,26.92,26.92,340200.0,16.0465,16.0525,16.0168,16.0168,340200.0
2008-09-17 12:45:00,26.92,26.93,26.89,26.93,177800.0,16.0168,16.0227,15.9989,16.0227,177800.0
2008-09-17 12:50:00,26.93,26.93,26.89,26.9,272600.0,16.0227,16.0227,15.9989,16.0049,272600.0
2008-09-17 12:55:00,26.9,26.92,26.88,26.88,220600.0,16.0049,16.0168,15.993,15.993,220600.0
2008-09-17 13:00:00,26.88,26.95,26.88,26.93,222000.0,15.993,16.0346,15.993,16.0227,222000.0
2008-09-17 13:05:00,26.93,26.95,26.9,26.95,248400.0,16.0227,16.0346,16.0049,16.0346,248400.0
2008-09-17 13:10:00,26.95,26.95,26.88,26.88,202400.0,16.0346,16.0346,15.993,15.993,202400.0
2008-09-17 13:15:00,26.89,26.92,26.88,26.88,237600.0,15.9989,16.0168,15.993,15.993,237600.0
2008-09-17 13:20:00,26.88,26.9,26.82,26.83,379400.0,15.993,16.0049,15.9573,15.9633,379400.0
2008-09-17 13:25:00,26.83,26.83,26.71,26.72,399600.0,15.9633,15.9633,15.8919,15.8978,399600.0
2008-09-17 13:30:00,26.71,26.72,26.67,26.68,345400.0,15.8919,15.8978,15.8681,15.874,345400.0
2008-09-17 13:35:00,26.68,26.7,26.64,26.67,318400.0,15.874,15.8859,15.8502,15.8681,318400.0
2008-09-17 13:40:00,26.67,26.73,26.65,26.7,448800.0,15.8681,15.9038,15.8562,15.8859,448800.0
2008-09-17 13:45:00,26.69,26.72,26.66,26.69,302200.0,15.88,15.8978,15.8621,15.88,302200.0
2008-09-17 13:50:00,26.69,26.75,26.68,26.74,270800.0,15.88,15.9157,15.874,15.9097,270800.0
2008-09-17 13:55:00,26.74,26.81,26.72,26.73,408600.0,15.9097,15.9514,15.8978,15.9038,408600.0
2008-09-17 14:00:00,26.74,26.76,26.68,26.74,316400.0,15.9097,15.9216,15.874,15.9097,316400.0
2008-09-17 14:05:00,26.74,26.74,26.65,26.68,518000.0,15.9097,15.9097,15.8562,15.874,518000.0
2008-09-17 14:10:00,26.67,26.67,26.53,26.54,461200.0,15.8681,15.8681,15.7848,15.7907,461200.0
2008-09-17 14:15:00,26.53,26.59,26.48,26.59,459200.0,15.7848,15.8205,15.755,15.8205,459200.0
2008-09-17 14:20:00,26.59,26.65,26.56,26.65,487200.0,15.8205,15.8562,15.8026,15.8562,487200.0
2008-09-17 14:25:00,26.65,26.71,26.58,26.71,484600.0,15.8562,15.8919,15.8145,15.8919,484600.0
2008-09-17 14:30:00,26.71,26.76,26.57,26.69,388600.0,15.8919,15.9216,15.8086,15.88,388600.0
2008-09-17 14:35:00,26.68,26.72,26.6,26.65,564200.0,15.874,15.8978,15.8264,15.8562,564200.0
2008-09-17 14:40:00,26.65,26.67,26.6,26.61,444600.0,15.8562,15.8681,15.8264,15.8324,444600.0
2008-09-17 14:45:00,26.61,26.71,26.59,26.66,495200.0,15.8324,15.8919,15.8205,15.8621,495200.0
2008-09-17 14:50:00,26.67,26.7,26.65,26.66,431600.0,15.8681,15.8859,15.8562,15.8621,431600.0
2008-09-17 14:55:00,26.66,26.67,26.6,26.65,540800.0,15.8621,15.8681,15.8264,15.8562,540800.0
2008-09-17 15:00:00,26.65,26.65,26.47,26.48,736200.0,15.8562,15.8562,15.7491,15.755,736200.0
2008-09-17 15:05:00,26.48,26.58,26.48,26.56,726000.0,15.755,15.8145,15.755,15.8026,726000.0
2008-09-17 15:10:00,26.56,26.61,26.52,26.53,408800.0,15.8026,15.8324,15.7788,15.7848,408800.0
2008-09-17 15:15:00,26.53,26.6,26.52,26.59,656000.0,15.7848,15.8264,15.7788,15.8205,656000.0
2008-09-17 15:20:00,26.59,26.61,26.5,26.56,722400.0,15.8205,15.8324,15.7669,15.8026,722400.0
2008-09-17 15:25:00,26.56,26.6,26.55,26.55,732800.0,15.8026,15.8264,15.7967,15.7967,732800.0
2008-09-17 15:30:00,26.55,26.56,26.44,26.45,558000.0,15.7967,15.8026,15.7312,15.7372,558000.0
2008-09-17 15:35:00,26.45,26.47,26.33,26.36,919000.0,15.7372,15.7491,15.6658,15.6836,919000.0
2008-09-17 15:40:00,26.35,26.43,26.33,26.4,607800.0,15.6777,15.7253,15.6658,15.7074,607800.0
2008-09-17 15:45:00,26.4,26.49,26.4,26.48,632400.0,15.7074,15.761,15.7074,15.755,632400.0
2008-09-17 15:50:00,26.47,26.48,26.4,26.41,842200.0,15.7491,15.755,15.7074,15.7134,842200.0
2008-09-17 15:55:00,26.41,26.44,26.35,26.38,1251000.0,15.7134,15.7312,15.6777,15.6955,1251000.0
2008-09-18 09:30:00,26.61,26.7,26.38,26.62,966200.0,15.8324,15.8859,15.6955,15.8383,966200.0
2008-09-18 09:35:00,26.62,26.67,26.42,26.46,382000.0,15.8383,15.8681,15.7193,15.7431,382000.0
2008-09-18 09:40:00,26.45,26.57,26.41,26.5,311800.0,15.7372,15.8086,15.7134,15.7669,311800.0
2008-09-18 09:45:00,26.51,26.61,26.45,26.56,340200.0,15.7729,15.8324,15.7372,15.8026,340200.0
2008-09-18 09:50:00,26.55,26.63,26.49,26.6,289400.0,15.7967,15.8443,15.761,15.8264,289400.0
2008-09-18 09:55:00,26.61,26.7,26.54,26.65,303400.0,15.8324,15.8859,15.7907,15.8562,303400.0
2008-09-18 10:00:00,26.66,26.73,26.59,26.64,557400.0,15.8621,15.9038,15.8205,15.8502,557400.0
2008-09-18 10:05:00,26.65,26.68,26.61,26.67,268200.0,15.8562,15.874,15.8324,15.8681,268200.0
2008-09-18 10:10:00,26.67,26.67,26.57,26.61,187200.0,15.8681,15.8681,15.8086,15.8324,187200.0
2008-09-18 10:15:00,26.61,26.64,26.52,26.58,297000.0,15.8324,15.8502,15.7788,15.8145,297000.0
2008-09-18 10:20:00,26.58,26.61,26.56,26.61,137600.0,15.8145,15.8324,15.8026,15.8324,137600.0
2008-09-18 10:25:00,26.61,26.69,26.6,26.68,499200.0,15.8324,15.88,15.8264,15.874,499200.0
2008-09-18 10:30:00,26.68,26.71,26.68,26.7,289400.0,15.874,15.8919,15.874,15.8859,289400.0
2008-09-18 10:35:00,26.71,26.75,26.68,26.74,411600.0,15.8919,15.9157,15.874,15.9097,411600.0
2008-09-18 10:40:00,26.74,26.74,26.68,26.73,366800.0,15.9097,15.9097,15.874,15.9038,366800.0
2008-09-18 10:45:00,26.72,26.74,26.58,26.6,328800.0,15.8978,15.9097,15.8145,15.8264,328800.0
2008-09-18 10:50:00,26.6,26.65,26.59,26.61,310400.0,15.8264,15.8562,15.8205,15.8324,310400.0
2008-09-18 10:55:00,26.61,26.63,26.5,26.55,299800.0,15.8324,15.8443,15.7669,15.7967,299800.0
2008-09-18 11:00:00,26.55,26.6,26.55,26.57,339800.0,15.7967,15.8264,15.7967,15.8086,339800.0
2008-09-18 11:05:00,26.57,26.64,26.56,26.63,246600.0,15.8086,15.8502,15.8026,15.8443,246600.0
2008-09-18 11:10:00,26.63,26.77,26.61,26.74,447000.0,15.8443,15.9276,15.8324,15.9097,447000.0
2008-09-18 11:15:00,26.74,26.88,26.74,26.8,467200.0,15.9097,15.993,15.9097,15.9454,467200.0
2008-09-18 11:20:00,26.8,26.83,26.74,26.76,361000.0,15.9454,15.9633,15.9097,15.9216,361000.0
2008-09-18 11:25:00,26.75,26.86,26.72,26.72,400600.0,15.9157,15.9811,15.8978,15.8978,400600.0
2008-09-18 11:30:00,26.72,26.73,26.67,26.7,361400.0,15.8978,15.9038,15.8681,15.8859,361400.0
2008-09-18 11:35:00,26.69,26.69,26.61,26.66,306800.0,15.88,15.88,15.8324,15.8621,306800.0
2008-09-18 11:40:00,26.65,26.66,26.55,26.59,245400.0,15.8562,15.8621,15.7967,15.8205,245400.0
2008-09-18 11:45:00,26.58,26.61,26.52,26.54,378400.0,15.8145,15.8324,15.7788,15.7907,378400.0
2008-09-18 11:50:00,26.54,26.55,26.42,26.54,322800.0,15.7907,15.7967,15.7193,15.7907,322800.0
2008-09-18 11:55:00,26.54,26.63,26.5,26.63,388600.0,15.7907,15.8443,15.7669,15.8443,388600.0
2008-09-18 12:00:00,26.63,26.63,26.54,26.54,275800.0,15.8443,15.8443,15.7907,15.7907,275800.0
2008-09-18 12:05:00,26.54,26.65,26.5,26.65,273400.0,15.7907,15.8562,15.7669,15.8562,273400.0
2008-09-18 12:10:00,26.65,26.73,26.56,26.7,441200.0,15.8562,15.9038,15.8026,15.8859,441200.0
2008-09-18 12:15:00,26.7,26.75,26.7,26.75,218200.0,15.8859,15.9157,15.8859,15.9157,218200.0
2008-09-18 12:20:00,26.75,26.79,26.75,26.77,320600.0,15.9157,15.9395,15.9157,15.9276,320600.0
2008-09-18 12:25:00,26.78,26.78,26.7,26.75,446400.0,15.9335,15.9335,15.8859,15.9157,446400.0
2008-09-18 12:30:00,26.77,26.77,26.67,26.67,285800.0,15.9276,15.9276,15.8681,15.8681,285800.0
2008-09-18 12:35:00,26.67,26.68,26.53,26.56,370800.0,15.8681,15.874,15.7848,15.8026,370800.0
2008-09-18 12:40:00,26.56,26.62,26.5,26.51,394600.0,15.8026,15.8383,15.7669,15.7729,394600.0
2008-09-18 12:45:00,26.5,26.54,26.23,26.24,652800.0,15.7669,15.7907,15.6063,15.6122,652800.0
2008-09-18 12:50:00,26.24,26.33,26.22,26.23,334600.0,15.6122,15.6658,15.6003,15.6063,334600.0
2008-09-18 12:55:00,26.23,26.3,26.15,26.16,272600.0,15.6063,15.6479,15.5587,15.5646,272600.0
2008-09-18 13:00:00,26.17,26.32,26.17,26.27,258000.0,15.5706,15.6598,15.5706,15.6301,258000.0
2008-09-18 13:05:00,26.27,26.48,26.25,26.38,417000.0,15.6301,15.755,15.6182,15.6955,417000.0
2008-09-18 13:10:00,26.38,26.45,26.32,26.43,348400.0,15.6955,15.7372,15.6598,15.7253,348400.0
2008-09-18 13:15:00,26.43,26.54,26.42,26.48,415600.0,15.7253,15.7907,15.7193,15.755,415600.0
2008-09-18 13:20:00,26.48,26.54,26.4,26.47,355000.0,15.755,15.7907,15.7074,15.7491,355000.0
2008-09-18 13:25:00,26.47,26.5,26.39,26.44,329000.0,15.7491,15.7669,15.7015,15.7312,329000.0
2008-09-18 13:30:00,26.44,26.55,26.39,26.54,551200.0,15.7312,15.7967,15.7015,15.7907,551200.0
2008-09-18 13:35:00,26.55,26.6,26.38,26.51,320400.0,15.7967,15.8264,15.6955,15.7729,320400.0
2008-09-18 13:40:00,26.52,26.52,26.33,26.36,286800.0,15.7788,15.7788,15.6658,15.6836,286800.0
2008-09-18 13:45:00,26.36,26.36,26.25,26.32,297200.0,15.6836,15.6836,15.6182,15.6598,297200.0
2008-09-18 13:50:00,26.31,26.35,26.17,26.18,411400.0,15.6539,15.6777,15.5706,15.5765,411400.0
2008-09-18 13:55:00,26.18,26.28,26.18,26.27,266600.0,15.5765,15.636,15.5765,15.6301,266600.0
2008-09-18 14:00:00,26.28,26.31,26.16,26.2,268800.0,15.636,15.6539,15.5646,15.5884,268800.0
2008-09-18 14:05:00,26.2,26.2,26.05,26.09,496000.0,15.5884,15.5884,15.4992,15.523,496000.0
2008-09-18 14:10:00,26.1,26.24,26.1,26.18,269600.0,15.5289,15.6122,15.5289,15.5765,269600.0
2008-09-18 14:15:00,26.19,26.27,26.15,26.26,264800.0,15.5825,15.6301,15.5587,15.6241,264800.0
2008-09-18 14:20:00,26.25,26.27,26.17,26.25,215600.0,15.6182,15.6301,15.5706,15.6182,215600.0
2008-09-18 14:25:00,26.27,26.29,26.2,26.27,165000.0,15.6301,15.642,15.5884,15.6301,165000.0
2008-09-18 14:30:00,26.25,26.43,26.25,26.42,279200.0,15.6182,15.7253,15.6182,15.7193,279200.0
2008-09-18 14:35:00,26.43,26.47,26.24,26.27,353000.0,15.7253,15.7491,15.6122,15.6301,353000.0
2008-09-18 14:40:00,26.25,26.41,26.25,26.34,268800.0,15.6182,15.7134,15.6182,15.6717,268800.0
2008-09-18 14:45:00,26.34,26.5,26.33,26.46,244800.0,15.6717,15.7669,15.6658,15.7431,244800.0
2008-09-18 14:50:00,26.45,26.48,26.34,26.35,360800.0,15.7372,15.755,15.6717,15.6777,360800.0
2008-09-18 14:55:00,26.35,26.43,26.33,26.38,362400.0,15.6777,15.7253,15.6658,15.6955,362400.0
2008-09-18 15:00:00,26.39,26.6,26.33,26.6,531200.0,15.7015,15.8264,15.6658,15.8264,531200.0
2008-09-18 15:05:00,26.59,26.64,26.5,26.58,477000.0,15.8205,15.8502,15.7669,15.8145,477000.0
2008-09-18 15:10:00,26.56,26.88,26.54,26.82,561800.0,15.8026,15.993,15.7907,15.9573,561800.0
2008-09-18 15:15:00,26.66,26.81,26.54,26.65,491800.0,15.8621,15.9514,15.7907,15.8562,491800.0
2008-09-18 15:20:00,26.64,26.78,26.61,26.65,555400.0,15.8502,15.9335,15.8324,15.8562,555400.0
2008-09-18 15:25:00,26.65,26.75,26.57,26.64,531400.0,15.8562,15.9157,15.8086,15.8502,531400.0
2008-09-18 15:30:00,26.64,26.81,26.57,26.7,661400.0,15.8502,15.9514,15.8086,15.8859,661400.0
2008-09-18 15:35:00,26.7,26.84,26.64,26.65,769600.0,15.8859,15.9692,15.8502,15.8562,769600.0
2008-09-18 15:40:00,26.65,26.85,26.63,26.85,581200.0,15.8562,15.9752,15.8443,15.9752,581200.0
2008-09-18 15:45:00,26.85,27.02,26.8,26.95,687200.0,15.9752,16.0763,15.9454,16.0346,687200.0
2008-09-18 15:50:00,26.95,26.96,26.78,26.79,860400.0,16.0346,16.0406,15.9335,15.9395,860400.0
2008-09-18 15:55:00,26.79,26.82,26.53,26.67,1442000.0,15.9395,15.9573,15.7848,15.8681,1442000.0
2008-09-19 09:30:00,27.38,27.38,25.06,25.61,9046200.0,16.2905,16.2905,14.9101,15.2374,9046200.0
2008-09-19 09:35:00,25.86,26.75,25.4,26.44,1131800.0,15.3861,15.9157,15.1124,15.7312,1131800.0
2008-09-19 09:40:00,26.47,26.5,26.0,26.31,608400.0,15.7491,15.7669,15.4694,15.6539,608400.0
2008-09-19 09:45:00,26.31,26.54,26.24,26.38,898200.0,15.6539,15.7907,15.6122,15.6955,898200.0
2008-09-19 09:50:00,26.38,26.54,26.35,26.47,909800.0,15.6955,15.7907,15.6777,15.7491,909800.0
2008-09-19 09:55:00,26.45,26.55,26.39,26.48,635800.0,15.7372,15.7967,15.7015,15.755,635800.0
2008-09-19 10:00:00,26.48,26.5,26.23,26.25,802600.0,15.755,15.7669,15.6063,15.6182,802600.0
2008-09-19 10:05:00,26.25,26.4,26.18,26.37,562000.0,15.6182,15.7074,15.5765,15.6896,562000.0
2008-09-19 10:10:00,26.37,26.61,26.35,26.5,620800.0,15.6896,15.8324,15.6777,15.7669,620800.0
2008-09-19 10:15:00,26.5,26.86,26.5,26.79,380200.0,15.7669,15.9811,15.7669,15.9395,380200.0
2008-09-19 10:20:00,26.78,26.8,26.46,26.59,554800.0,15.9335,15.9454,15.7431,15.8205,554800.0
2008-09-19 10:25:00,26.59,26.68,26.5,26.53,295000.0,15.8205,15.874,15.7669,15.7848,295000.0
2008-09-19 10:30:00,26.53,26.53,26.39,26.46,391600.0,15.7848,15.7848,15.7015,15.7431,391600.0
2008-09-19 10:35:00,26.47,26.52,26.38,26.43,305000.0,15.7491,15.7788,15.6955,15.7253,305000.0
2008-09-19 10:40:00,26.43,26.5,26.4,26.41,310200.0,15.7253,15.7669,15.7074,15.7134,310200.0
2008-09-19 10:45:00,26.41,26.44,26.32,26.33,463200.0,15.7134,15.7312,15.6598,15.6658,463200.0
2008-09-19 10:50:00,26.33,26.43,26.31,26.41,1039400.0,15.6658,15.7253,15.6539,15.7134,1039400.0
2008-09-19 10:55:00,26.41,26.48,26.38,26.41,735800.0,15.7134,15.755,15.6955,15.7134,735800.0
2008-09-19 11:00:00,26.41,26.64,26.39,26.6,795200.0,15.7134,15.8502,15.7015,15.8264,795200.0
2008-09-19 11:05:00,26.6,26.68,26.58,26.65,464400.0,15.8264,15.874,15.8145,15.8562,464400.0
2008-09-19 11:10:00,26.65,26.65,26.35,26.48,548000.0,15.8562,15.8562,15.6777,15.755,548000.0
2008-09-19 11:15:00,26.49,26.63,26.46,26.59,359000.0,15.761,15.8443,15.7431,15.8205,359000.0
2008-09-19 11:20:00,26.59,26.63,26.49,26.5,340800.0,15.8205,15.8443,15.761,15.7669,340800.0
2008-09-19 11:25:00,26.51,26.56,26.46,26.48,416000.0,15.7729,15.8026,15.7431,15.755,416000.0
2008-09-19 11:30:00,26.49,26.49,26.39,26.43,269600.0,15.761,15.761,15.7015,15.7253,269600.0
2008-09-19 11:35:00,26.42,26.48,26.4,26.41,222800.0,15.7193,15.755,15.7074,15.7134,222800.0
2008-09-19 11:40:00,26.41,26.48,26.4,26.43,365600.0,15.7134,15.755,15.7074,15.7253,365600.0
2008-09-19 11:45:00,26.43,26.46,26.36,26.37,381400.0,15.7253,15.7431,15.6836,15.6896,381400.0
2008-09-19 11:50:00,26.38,26.41,26.35,26.39,331800.0,15.6955,15.7134,15.6777,15.7015,331800.0
2008-09-19 11:55:00,26.4,26.43,26.35,26.42,440000.0,15.7074,15.7253,15.6777,15.7193,440000.0
2008-09-19 12:00:00,26.42,26.44,26.38,26.38,167200.0,15.7193,15.7312,15.6955,15.6955,167200.0
2008-09-19 12:05:00,26.38,26.43,26.36,26.42,301600.0,15.6955,15.7253,15.6836,15.7193,301600.0
2008-09-19 12:10:00,26.42,26.42,26.27,26.28,434200.0,15.7193,15.7193,15.6301,15.636,434200.0
2008-09-19 12:15:00,26.28,26.39,26.28,26.28,319400.0,15.636,15.7015,15.636,15.636,319400.0
2008-09-19 12:20:00,26.29,26.33,26.24,26.26,433200.0,15.642,15.6658,15.6122,15.6241,433200.0
2008-09-19 12:25:00,26.26,26.29,26.18,26.23,506600.0,15.6241,15.642,15.5765,15.6063,506600.0
2008-09-19 12:30:00,26.23,26.25,26.13,26.18,461400.0,15.6063,15.6182,15.5468,15.5765,461400.0
2008-09-19 12:35:00,26.19,26.28,26.17,26.23,581200.0,15.5825,15.636,15.5706,15.6063,581200.0
2008-09-19 12:40:00,26.23,26.27,26.04,26.07,868200.0,15.6063,15.6301,15.4932,15.5111,868200.0
2008-09-19 12:45:00,26.07,26.14,26.07,26.13,196600.0,15.5111,15.5527,15.5111,15.5468,196600.0
2008-09-19 12:50:00,26.13,26.18,26.08,26.15,388600.0,15.5468,15.5765,15.517,15.5587,388600.0
2008-09-19 12:55:00,26.17,26.24,26.13,26.23,183800.0,15.5706,15.6122,15.5468,15.6063,183800.0
2008-09-19 13:00:00,26.23,26.28,26.23,26.25,244600.0,15.6063,15.636,15.6063,15.6182,244600.0
2008-09-19 13:05:00,26.25,26.25,26.22,26.23,194000.0,15.6182,15.6182,15.6003,15.6063,194000.0
2008-09-19 13:10:00,26.23,26.23,26.16,26.16,243800.0,15.6063,15.6063,15.5646,15.5646,243800.0
2008-09-19 13:15:00,26.16,26.21,26.16,26.21,171800.0,15.5646,15.5944,15.5646,15.5944,171800.0
2008-09-19 13:20:00,26.21,26.22,26.17,26.18,214000.0,15.5944,15.6003,15.5706,15.5765,214000.0
2008-09-19 13:25:00,26.18,26.22,26.18,26.2,185000.0,15.5765,15.6003,15.5765,15.5884,185000.0
2008-09-19 13:30:00,26.2,26.22,26.18,26.2,199400.0,15.5884,15.6003,15.5765,15.5884,199400.0
2008-09-19 13:35:00,26.2,26.21,26.2,26.2,98000.0,15.5884,15.5944,15.5884,15.5884,98000.0
2008-09-19 13:40:00,26.21,26.22,26.2,26.21,192800.0,15.5944,15.6003,15.5884,15.5944,192800.0
2008-09-19 13:45:00,26.22,26.22,26.13,26.14,422400.0,15.6003,15.6003,15.5468,15.5527,422400.0
2008-09-19 13:50:00,26.14,26.18,26.13,26.15,233000.0,15.5527,15.5765,15.5468,15.5587,233000.0
2008-09-19 13:55:00,26.15,26.18,26.14,26.16,141000.0,15.5587,15.5765,15.5527,15.5646,141000.0
2008-09-19 14:00:00,26.17,26.18,26.12,26.13,302600.0,15.5706,15.5765,15.5408,15.5468,302600.0
2008-09-19 14:05:00,26.12,26.19,26.12,26.13,188400.0,15.5408,15.5825,15.5408,15.5468,188400.0
2008-09-19 14:10:00,26.14,26.16,26.08,26.15,471600.0,15.5527,15.5646,15.517,15.5587,471600.0
2008-09-19 14:15:00,26.15,26.15,26.08,26.1,351400.0,15.5587,15.5587,15.517,15.5289,351400.0
2008-09-19 14:20:00,26.1,26.16,26.08,26.1,296000.0,15.5289,15.5646,15.517,15.5289,296000.0
2008-09-19 14:25:00,26.1,26.18,26.1,26.15,271200.0,15.5289,15.5765,15.5289,15.5587,271200.0
2008-09-19 14:30:00,26.15,26.21,26.06,26.06,415200.0,15.5587,15.5944,15.5051,15.5051,415200.0
2008-09-19 14:35:00,26.06,26.11,26.06,26.11,399200.0,15.5051,15.5349,15.5051,15.5349,399200.0
2008-09-19 14:40:00,26.11,26.15,26.1,26.15,185200.0,15.5349,15.5587,15.5289,15.5587,185200.0
2008-09-19 14:45:00,26.15,26.25,26.11,26.21,312400.0,15.5587,15.6182,15.5349,15.5944,312400.0
2008-09-19 14:50:00,26.21,26.21,26.09,26.12,214000.0,15.5944,15.5944,15.523,15.5408,214000.0
2008-09-19 14:55:00,26.11,26.15,26.09,26.13,206400.0,15.5349,15.5587,15.523,15.5468,206400.0
2008-09-19 15:00:00,26.13,26.22,26.13,26.15,273000.0,15.5468,15.6003,15.5468,15.5587,273000.0
2008-09-19 15:05:00,26.15,26.17,26.0,26.04,658600.0,15.5587,15.5706,15.4694,15.4932,658600.0
2008-09-19 15:10:00,26.04,26.07,25.98,26.03,803200.0,15.4932,15.5111,15.4575,15.4873,803200.0
2008-09-19 15:15:00,26.03,26.1,26.02,26.05,477400.0,15.4873,15.5289,15.4813,15.4992,477400.0
2008-09-19 15:20:00,26.05,26.13,26.04,26.08,598200.0,15.4992,15.5468,15.4932,15.517,598200.0
2008-09-19 15:25:00,26.09,26.13,26.07,26.11,755000.0,15.523,15.5468,15.5111,15.5349,755000.0
2008-09-19 15:30:00,26.11,26.19,26.1,26.18,855000.0,15.5349,15.5825,15.5289,15.5765,855000.0
2008-09-19 15:35:00,26.18,26.21,26.13,26.16,610000.0,15.5765,15.5944,15.5468,15.5646,610000.0
2008-09-19 15:40:00,26.16,26.44,26.16,26.35,1003000.0,15.5646,15.7312,15.5646,15.6777,1003000.0
2008-09-19 15:45:00,26.35,26.36,26.27,26.28,623800.0,15.6777,15.6836,15.6301,15.636,623800.0
2008-09-19 15:50:00,26.28,26.38,26.27,26.28,792800.0,15.636,15.6955,15.6301,15.636,792800.0
2008-09-19 15:55:00,26.27,26.35,26.25,26.35,1125800.0,15.6301,15.6777,15.6182,15.6777,1125800.0
2008-09-22 09:30:00,26.25,26.3,26.0,26.18,514200.0,15.6182,15.6479,15.4694,15.5765,514200.0
2008-09-22 09:35:00,26.2,26.21,26.05,26.1,230600.0,15.5884,15.5944,15.4992,15.5289,230600.0
2008-09-22 09:40:00,26.09,26.2,26.05,26.15,173600.0,15.523,15.5884,15.4992,15.5587,173600.0
2008-09-22 09:45:00,26.15,26.16,26.06,26.14,160800.0,15.5587,15.5646,15.5051,15.5527,160800.0
2008-09-22 09:50:00,26.13,26.21,26.12,26.15,180000.0,15.5468,15.5944,15.5408,15.5587,180000.0
2008-09-22 09:55:00,26.15,26.21,26.13,26.2,266800.0,15.5587,15.5944,15.5468,15.5884,266800.0
2008-09-22 10:00:00,26.2,26.32,26.17,26.32,369200.0,15.5884,15.6598,15.5706,15.6598,369200.0
2008-09-22 10:05:00,26.32,26.33,26.07,26.11,365400.0,15.6598,15.6658,15.5111,15.5349,365400.0
2008-09-22 10:10:00,26.11,26.11,26.06,26.06,323000.0,15.5349,15.5349,15.5051,15.5051,323000.0
2008-09-22 10:15:00,26.06,26.09,26.03,26.05,298400.0,15.5051,15.523,15.4873,15.4992,298400.0
2008-09-22 10:20:00,26.06,26.14,26.04,26.09,245800.0,15.5051,15.5527,15.4932,15.523,245800.0
2008-09-22 10:25:00,26.09,26.11,26.06,26.09,256200.0,15.523,15.5349,15.5051,15.523,256200.0
2008-09-22 10:30:00,26.09,26.1,26.05,26.06,173400.0,15.523,15.5289,15.4992,15.5051,173400.0
2008-09-22 10:35:00,26.06,26.06,25.96,25.97,264600.0,15.5051,15.5051,15.4456,15.4516,264600.0
2008-09-22 10:40:00,25.97,26.03,25.95,25.97,277000.0,15.4516,15.4873,15.4397,15.4516,277000.0
2008-09-22 10:45:00,25.97,25.97,25.93,25.95,262600.0,15.4516,15.4516,15.4278,15.4397,262600.0
2008-09-22 10:50:00,25.95,25.99,25.88,25.89,297600.0,15.4397,15.4635,15.398,15.404,297600.0
2008-09-22 10:55:00,25.89,25.93,25.88,25.93,352000.0,15.404,15.4278,15.398,15.4278,352000.0
2008-09-22 11:00:00,25.93,25.96,25.86,25.88,271000.0,15.4278,15.4456,15.3861,15.398,271000.0
2008-09-22 11:05:00,25.88,25.91,25.85,25.9,173200.0,15.398,15.4159,15.3802,15.4099,173200.0
2008-09-22 11:10:00,25.9,25.9,25.83,25.89,246000.0,15.4099,15.4099,15.3683,15.404,246000.0
2008-09-22 11:15:00,25.89,25.9,25.84,25.85,145200.0,15.404,15.4099,15.3742,15.3802,145200.0
2008-09-22 11:20:00,25.85,25.88,25.81,25.81,253200.0,15.3802,15.398,15.3564,15.3564,253200.0
2008-09-22 11:25:00,25.81,25.84,25.78,25.79,223200.0,15.3564,15.3742,15.3385,15.3445,223200.0
2008-09-22 11:30:00,25.79,25.79,25.74,25.75,238200.0,15.3445,15.3445,15.3147,15.3207,238200.0
2008-09-22 11:35:00,25.74,25.78,25.73,25.77,249200.0,15.3147,15.3385,15.3088,15.3326,249200.0
2008-09-22 11:40:00,25.76,25.76,25.7,25.7,167000.0,15.3266,15.3266,15.2909,15.2909,167000.0
2008-09-22 11:45:00,25.7,25.73,25.66,25.72,201800.0,15.2909,15.3088,15.2671,15.3028,201800.0
2008-09-22 11:50:00,25.71,25.73,25.66,25.71,407200.0,15.2969,15.3088,15.2671,15.2969,407200.0
2008-09-22 11:55:00,25.71,25.73,25.67,25.72,278600.0,15.2969,15.3088,15.2731,15.3028,278600.0
2008-09-22 12:00:00,25.72,25.75,25.71,25.74,303000.0,15.3028,15.3207,15.2969,15.3147,303000.0
2008-09-22 12:05:00,25.74,25.8,25.72,25.75,319200.0,15.3147,15.3504,15.3028,15.3207,319200.0
2008-09-22 12:10:00,25.75,25.75,25.72,25.73,232400.0,15.3207,15.3207,15.3028,15.3088,232400.0
2008-09-22 12:15:00,25.73,25.75,25.72,25.73,163200.0,15.3088,15.3207,15.3028,15.3088,163200.0
2008-09-22 12:20:00,25.73,25.74,25.68,25.7,201800.0,15.3088,15.3147,15.279,15.2909,201800.0
2008-09-22 12:25:00,25.7,25.73,25.68,25.73,133000.0,15.2909,15.3088,15.279,15.3088,133000.0
2008-09-22 12:30:00,25.73,25.75,25.72,25.73,214800.0,15.3088,15.3207,15.3028,15.3088,214800.0
2008-09-22 12:35:00,25.73,25.73,25.69,25.71,113800.0,15.3088,15.3088,15.285,15.2969,113800.0
2008-09-22 12:40:00,25.71,25.72,25.7,25.7,89000.0,15.2969,15.3028,15.2909,15.2909,89000.0
2008-09-22 12:45:00,25.7,25.7,25.68,25.69,104000.0,15.2909,15.2909,15.279,15.285,104000.0
2008-09-22 12:50:00,25.7,25.73,25.7,25.73,154600.0,15.2909,15.3088,15.2909,15.3088,154600.0
2008-09-22 12:55:00,25.73,25.77,25.72,25.77,154400.0,15.3088,15.3326,15.3028,15.3326,154400.0
2008-09-22 13:00:00,25.76,25.8,25.73,25.73,181200.0,15.3266,15.3504,15.3088,15.3088,181200.0
2008-09-22 13:05:00,25.73,25.83,25.73,25.83,151000.0,15.3088,15.3683,15.3088,15.3683,151000.0
2008-09-22 13:10:00,25.83,25.83,25.79,25.81,218000.0,15.3683,15.3683,15.3445,15.3564,218000.0
2008-09-22 13:15:00,25.81,25.81,25.75,25.78,276400.0,15.3564,15.3564,15.3207,15.3385,276400.0
2008-09-22 13:20:00,25.78,25.79,25.78,25.79,216400.0,15.3385,15.3445,15.3385,15.3445,216400.0
2008-09-22 13:25:00,25.79,25.79,25.76,25.79,211200.0,15.3445,15.3445,15.3266,15.3445,211200.0
2008-09-22 13:30:00,25.79,25.8,25.78,25.78,206400.0,15.3445,15.3504,15.3385,15.3385,206400.0
2008-09-22 13:35:00,25.78,25.8,25.74,25.78,330400.0,15.3385,15.3504,15.3147,15.3385,330400.0
2008-09-22 13:40:00,25.79,25.8,25.78,25.8,205200.0,15.3445,15.3504,15.3385,15.3504,205200.0
2008-09-22 13:45:00,25.8,25.84,25.8,25.81,232000.0,15.3504,15.3742,15.3504,15.3564,232000.0
2008-09-22 13:50:00,25.81,25.88,25.81,25.85,241000.0,15.3564,15.398,15.3564,15.3802,241000.0
2008-09-22 13:55:00,25.85,25.85,25.81,25.83,150800.0,15.3802,15.3802,15.3564,15.3683,150800.0
2008-09-22 14:00:00,25.83,25.84,25.8,25.83,299000.0,15.3683,15.3742,15.3504,15.3683,299000.0
2008-09-22 14:05:00,25.83,25.84,25.79,25.82,266800.0,15.3683,15.3742,15.3445,15.3623,266800.0
2008-09-22 14:10:00,25.82,25.85,25.81,25.85,318200.0,15.3623,15.3802,15.3564,15.3802,318200.0
2008-09-22 14:15:00,25.85,25.85,25.82,25.85,274000.0,15.3802,15.3802,15.3623,15.3802,274000.0
2008-09-22 14:20:00,25.85,25.85,25.79,25.79,371800.0,15.3802,15.3802,15.3445,15.3445,371800.0
2008-09-22 14:25:00,25.8,25.85,25.79,25.84,254400.0,15.3504,15.3802,15.3445,15.3742,254400.0
2008-09-22 14:30:00,25.83,25.88,25.83,25.84,328200.0,15.3683,15.398,15.3683,15.3742,328200.0
2008-09-22 14:35:00,25.85,25.85,25.82,25.83,243800.0,15.3802,15.3802,15.3623,15.3683,243800.0
2008-09-22 14:40:00,25.83,25.85,25.79,25.8,297000.0,15.3683,15.3802,15.3445,15.3504,297000.0
2008-09-22 14:45:00,25.8,25.83,25.8,25.8,177000.0,15.3504,15.3683,15.3504,15.3504,177000.0
2008-09-22 14:50:00,25.8,25.81,25.77,25.8,304600.0,15.3504,15.3564,15.3326,15.3504,304600.0
2008-09-22 14:55:00,25.8,25.83,25.77,25.83,381200.0,15.3504,15.3683,15.3326,15.3683,381200.0
2008-09-22 15:00:00,25.83,25.85,25.8,25.84,157000.0,15.3683,15.3802,15.3504,15.3742,157000.0
2008-09-22 15:05:00,25.84,25.86,25.82,25.82,172600.0,15.3742,15.3861,15.3623,15.3623,172600.0
2008-09-22 15:10:00,25.82,25.85,25.8,25.8,446000.0,15.3623,15.3802,15.3504,15.3504,446000.0
2008-09-22 15:15:00,25.8,25.81,25.74,25.74,532200.0,15.3504,15.3564,15.3147,15.3147,532200.0
2008-09-22 15:20:00,25.74,25.75,25.71,25.74,438200.0,15.3147,15.3207,15.2969,15.3147,438200.0
2008-09-22 15:25:00,25.74,25.75,25.69,25.7,376400.0,15.3147,15.3207,15.285,15.2909,376400.0
2008-09-22 15:30:00,25.7,25.74,25.7,25.74,381800.0,15.2909,15.3147,15.2909,15.3147,381800.0
2008-09-22 15:35:00,25.74,25.77,25.73,25.75,361000.0,15.3147,15.3326,15.3088,15.3207,361000.0
2008-09-22 15:40:00,25.75,25.78,25.71,25.73,650400.0,15.3207,15.3385,15.2969,15.3088,650400.0
2008-09-22 15:45:00,25.72,25.74,25.66,25.67,584200.0,15.3028,15.3147,15.2671,15.2731,584200.0
2008-09-22 15:50:00,25.68,25.73,25.67,25.69,680400.0,15.279,15.3088,15.2731,15.285,680400.0
2008-09-22 15:55:00,25.69,25.77,25.68,25.7,1033800.0,15.285,15.3326,15.279,15.2909,1033800.0
2008-09-23 09:30:00,25.72,26.0,25.72,25.88,497000.0,15.3028,15.4694,15.3028,15.398,497000.0
2008-09-23 09:35:00,25.89,25.99,25.75,25.89,298000.0,15.404,15.4635,15.3207,15.404,298000.0
2008-09-23 09:40:00,25.91,26.06,25.89,26.04,342600.0,15.4159,15.5051,15.404,15.4932,342600.0
2008-09-23 09:45:00,26.03,26.14,25.91,26.14,439800.0,15.4873,15.5527,15.4159,15.5527,439800.0
2008-09-23 09:50:00,26.14,26.15,26.06,26.09,314400.0,15.5527,15.5587,15.5051,15.523,314400.0
2008-09-23 09:55:00,26.09,26.1,26.03,26.04,243800.0,15.523,15.5289,15.4873,15.4932,243800.0
2008-09-23 10:00:00,26.04,26.07,26.0,26.07,387400.0,15.4932,15.5111,15.4694,15.5111,387400.0
2008-09-23 10:05:00,26.07,26.1,26.03,26.06,443000.0,15.5111,15.5289,15.4873,15.5051,443000.0
2008-09-23 10:10:00,26.06,26.13,26.06,26.11,283800.0,15.5051,15.5468,15.5051,15.5349,283800.0
2008-09-23 10:15:00,26.11,26.16,26.11,26.14,300600.0,15.5349,15.5646,15.5349,15.5527,300600.0
2008-09-23 10:20:00,26.14,26.17,26.12,26.13,279000.0,15.5527,15.5706,15.5408,15.5468,279000.0
2008-09-23 10:25:00,26.12,26.16,26.12,26.15,180800.0,15.5408,15.5646,15.5408,15.5587,180800.0
2008-09-23 10:30:00,26.15,26.16,26.05,26.07,303800.0,15.5587,15.5646,15.4992,15.5111,303800.0
2008-09-23 10:35:00,26.06,26.08,26.0,26.01,307800.0,15.5051,15.517,15.4694,15.4754,307800.0
2008-09-23 10:40:00,26.01,26.04,26.0,26.02,240400.0,15.4754,15.4932,15.4694,15.4813,240400.0
2008-09-23 10:45:00,26.02,26.05,26.02,26.05,277400.0,15.4813,15.4992,15.4813,15.4992,277400.0
2008-09-23 10:50:00,26.05,26.05,25.96,26.0,332800.0,15.4992,15.4992,15.4456,15.4694,332800.0
2008-09-23 10:55:00,26.0,26.03,25.98,26.01,360400.0,15.4694,15.4873,15.4575,15.4754,360400.0
2008-09-23 11:00:00,26.01,26.03,26.0,26.01,317800.0,15.4754,15.4873,15.4694,15.4754,317800.0
2008-09-23 11:05:00,26.02,26.02,25.99,26.0,276000.0,15.4813,15.4813,15.4635,15.4694,276000.0
2008-09-23 11:10:00,26.02,26.07,25.99,26.02,307800.0,15.4813,15.5111,15.4635,15.4813,307800.0
2008-09-23 11:15:00,26.02,26.03,26.0,26.01,204000.0,15.4813,15.4873,15.4694,15.4754,204000.0
2008-09-23 11:20:00,26.01,26.04,26.0,26.02,265600.0,15.4754,15.4932,15.4694,15.4813,265600.0
2008-09-23 11:25:00,26.02,26.04,26.02,26.03,202000.0,15.4813,15.4932,15.4813,15.4873,202000.0
2008-09-23 11:30:00,26.03,26.07,26.03,26.06,251200.0,15.4873,15.5111,15.4873,15.5051,251200.0
2008-09-23 11:35:00,26.06,26.07,26.02,26.02,206400.0,15.5051,15.5111,15.4813,15.4813,206400.0
2008-09-23 11:40:00,26.03,26.05,26.0,26.0,240800.0,15.4873,15.4992,15.4694,15.4694,240800.0
2008-09-23 11:45:00,25.99,26.01,25.99,26.0,137200.0,15.4635,15.4754,15.4635,15.4694,137200.0
2008-09-23 11:50:00,26.0,26.03,25.98,26.02,206800.0,15.4694,15.4873,15.4575,15.4813,206800.0
2008-09-23 11:55:00,26.02,26.03,26.0,26.01,132000.0,15.4813,15.4873,15.4694,15.4754,132000.0
2008-09-23 12:00:00,26.02,26.02,25.93,25.94,429000.0,15.4813,15.4813,15.4278,15.4337,429000.0
2008-09-23 12:05:00,25.94,25.98,25.9,25.98,298800.0,15.4337,15.4575,15.4099,15.4575,298800.0
2008-09-23 12:10:00,25.98,26.03,25.97,26.01,157400.0,15.4575,15.4873,15.4516,15.4754,157400.0
2008-09-23 12:15:00,26.0,26.03,25.97,25.97,173200.0,15.4694,15.4873,15.4516,15.4516,173200.0
2008-09-23 12:20:00,25.98,25.98,25.95,25.97,144600.0,15.4575,15.4575,15.4397,15.4516,144600.0
2008-09-23 12:25:00,25.96,25.98,25.93,25.95,87400.0,15.4456,15.4575,15.4278,15.4397,87400.0
2008-09-23 12:30:00,25.95,26.0,25.93,25.99,169200.0,15.4397,15.4694,15.4278,15.4635,169200.0
2008-09-23 12:35:00,25.99,26.01,25.99,26.0,114000.0,15.4635,15.4754,15.4635,15.4694,114000.0
2008-09-23 12:40:00,26.0,26.0,25.93,25.94,159800.0,15.4694,15.4694,15.4278,15.4337,159800.0
2008-09-23 12:45:00,25.93,25.94,25.91,25.93,111400.0,15.4278,15.4337,15.4159,15.4278,111400.0
2008-09-23 12:50:00,25.93,25.94,25.89,25.93,183000.0,15.4278,15.4337,15.404,15.4278,183000.0
2008-09-23 12:55:00,25.92,25.94,25.9,25.9,149400.0,15.4218,15.4337,15.4099,15.4099,149400.0
2008-09-23 13:00:00,25.9,25.9,25.81,25.82,294400.0,15.4099,15.4099,15.3564,15.3623,294400.0
2008-09-23 13:05:00,25.82,25.83,25.73,25.75,372600.0,15.3623,15.3683,15.3088,15.3207,372600.0
2008-09-23 13:10:00,25.75,25.77,25.71,25.71,290000.0,15.3207,15.3326,15.2969,15.2969,290000.0
2008-09-23 13:15:00,25.71,25.77,25.71,25.72,246800.0,15.2969,15.3326,15.2969,15.3028,246800.0
2008-09-23 13:20:00,25.72,25.76,25.71,25.72,272800.0,15.3028,15.3266,15.2969,15.3028,272800.0
2008-09-23 13:25:00,25.72,25.74,25.61,25.65,328600.0,15.3028,15.3147,15.2374,15.2612,328600.0
2008-09-23 13:30:00,25.66,25.66,25.53,25.57,431400.0,15.2671,15.2671,15.1898,15.2136,431400.0
2008-09-23 13:35:00,25.57,25.59,25.53,25.59,321200.0,15.2136,15.2255,15.1898,15.2255,321200.0
2008-09-23 13:40:00,25.58,25.62,25.58,25.6,222600.0,15.2195,15.2433,15.2195,15.2314,222600.0
2008-09-23 13:45:00,25.6,25.6,25.54,25.55,186400.0,15.2314,15.2314,15.1957,15.2017,186400.0
2008-09-23 13:50:00,25.56,25.57,25.5,25.53,265200.0,15.2076,15.2136,15.1719,15.1898,265200.0
2008-09-23 13:55:00,25.53,25.57,25.53,25.56,236200.0,15.1898,15.2136,15.1898,15.2076,236200.0
2008-09-23 14:00:00,25.56,25.58,25.5,25.54,209800.0,15.2076,15.2195,15.1719,15.1957,209800.0
2008-09-23 14:05:00,25.54,25.59,25.52,25.58,376800.0,15.1957,15.2255,15.1838,15.2195,376800.0
2008-09-23 14:10:00,25.58,25.6,25.56,25.6,252200.0,15.2195,15.2314,15.2076,15.2314,252200.0
2008-09-23 14:15:00,25.6,25.61,25.58,25.6,240400.0,15.2314,15.2374,15.2195,15.2314,240400.0
2008-09-23 14:20:00,25.6,25.63,25.58,25.62,402800.0,15.2314,15.2493,15.2195,15.2433,402800.0
2008-09-23 14:25:00,25.62,25.63,25.58,25.61,245000.0,15.2433,15.2493,15.2195,15.2374,245000.0
2008-09-23 14:30:00,25.61,25.66,25.61,25.65,259400.0,15.2374,15.2671,15.2374,15.2612,259400.0
2008-09-23 14:35:00,25.65,25.65,25.62,25.63,378400.0,15.2612,15.2612,15.2433,15.2493,378400.0
2008-09-23 14:40:00,25.62,25.63,25.58,25.6,270800.0,15.2433,15.2493,15.2195,15.2314,270800.0
2008-09-23 14:45:00,25.6,25.63,25.58,25.62,332000.0,15.2314,15.2493,15.2195,15.2433,332000.0
2008-09-23 14:50:00,25.62,25.66,25.61,25.63,219600.0,15.2433,15.2671,15.2374,15.2493,219600.0
2008-09-23 14:55:00,25.63,25.64,25.57,25.58,338400.0,15.2493,15.2552,15.2136,15.2195,338400.0
2008-09-23 15:00:00,25.58,25.61,25.57,25.59,355000.0,15.2195,15.2374,15.2136,15.2255,355000.0
2008-09-23 15:05:00,25.59,25.62,25.58,25.61,416200.0,15.2255,15.2433,15.2195,15.2374,416200.0
2008-09-23 15:10:00,25.61,25.61,25.56,25.57,243600.0,15.2374,15.2374,15.2076,15.2136,243600.0
2008-09-23 15:15:00,25.57,25.61,25.56,25.59,429400.0,15.2136,15.2374,15.2076,15.2255,429400.0
2008-09-23 15:20:00,25.59,25.6,25.56,25.57,399400.0,15.2255,15.2314,15.2076,15.2136,399400.0
2008-09-23 15:25:00,25.57,25.59,25.51,25.52,347200.0,15.2136,15.2255,15.1779,15.1838,347200.0
2008-09-23 15:30:00,25.52,25.54,25.5,25.51,601600.0,15.1838,15.1957,15.1719,15.1779,601600.0
2008-09-23 15:35:00,25.52,25.52,25.47,25.5,538800.0,15.1838,15.1838,15.1541,15.1719,538800.0
2008-09-23 15:40:00,25.5,25.5,25.42,25.43,436000.0,15.1719,15.1719,15.1243,15.1303,436000.0
2008-09-23 15:45:00,25.42,25.42,25.31,25.34,487800.0,15.1243,15.1243,15.0589,15.0767,487800.0
2008-09-23 15:50:00,25.34,25.43,25.32,25.36,963600.0,15.0767,15.1303,15.0648,15.0886,963600.0
2008-09-23 15:55:00,25.36,25.42,25.29,25.3,1056600.0,15.0886,15.1243,15.047,15.0529,1056600.0
2008-09-24 09:30:00,25.5,25.5,25.5,25.5,1400.0,15.1719,15.1719,15.1719,15.1719,1400.0
2008-09-24 09:35:00,25.5,25.5,25.5,25.5,0.0,15.1719,15.1719,15.1719,15.1719,0.0
2008-09-24 09:40:00,25.49,25.55,25.2,25.2,854600.0,15.166,15.2017,14.9934,14.9934,854600.0
2008-09-24 09:45:00,25.2,25.34,25.15,25.3,257000.0,14.9934,15.0767,14.9637,15.0529,257000.0
2008-09-24 09:50:00,25.3,25.33,25.17,25.25,197400.0,15.0529,15.0708,14.9756,15.0232,197400.0
2008-09-24 09:55:00,25.25,25.3,25.18,25.22,194200.0,15.0232,15.0529,14.9815,15.0053,194200.0
2008-09-24 10:00:00,25.21,25.22,25.08,25.08,382200.0,14.9994,15.0053,14.922,14.922,382200.0
2008-09-24 10:05:00,25.08,25.1,25.03,25.06,210600.0,14.922,14.9339,14.8923,14.9101,210600.0
2008-09-24 10:10:00,25.06,25.11,25.06,25.08,318200.0,14.9101,14.9399,14.9101,14.922,318200.0
2008-09-24 10:15:00,25.08,25.13,25.06,25.09,138400.0,14.922,14.9518,14.9101,14.928,138400.0
2008-09-24 10:20:00,25.08,25.17,25.07,25.16,179000.0,14.922,14.9756,14.9161,14.9696,179000.0
2008-09-24 10:25:00,25.15,25.2,25.13,25.14,216800.0,14.9637,14.9934,14.9518,14.9577,216800.0
2008-09-24 10:30:00,25.14,25.2,25.13,25.17,305000.0,14.9577,14.9934,14.9518,14.9756,305000.0
2008-09-24 10:35:00,25.16,25.17,25.1,25.11,261000.0,14.9696,14.9756,14.9339,14.9399,261000.0
2008-09-24 10:40:00,25.11,25.18,25.1,25.11,271200.0,14.9399,14.9815,14.9339,14.9399,271200.0
2008-09-24 10:45:00,25.11,25.14,25.1,25.11,248400.0,14.9399,14.9577,14.9339,14.9399,248400.0
2008-09-24 10:50:00,25.11,25.14,25.09,25.1,360800.0,14.9399,14.9577,14.928,14.9339,360800.0
2008-09-24 10:55:00,25.09,25.11,25.07,25.11,357200.0,14.928,14.9399,14.9161,14.9399,357200.0
2008-09-24 11:00:00,25.11,25.12,25.08,25.09,150000.0,14.9399,14.9458,14.922,14.928,150000.0
2008-09-24 11:05:00,25.09,25.09,25.03,25.03,225200.0,14.928,14.928,14.8923,14.8923,225200.0
2008-09-24 11:10:00,25.03,25.04,25.0,25.03,406000.0,14.8923,14.8982,14.8744,14.8923,406000.0
2008-09-24 11:15:00,25.02,25.07,25.0,25.0,255600.0,14.8863,14.9161,14.8744,14.8744,255600.0
2008-09-24 11:20:00,25.03,25.04,25.0,25.02,144600.0,14.8923,14.8982,14.8744,14.8863,144600.0
2008-09-24 11:25:00,25.02,25.04,25.0,25.03,167400.0,14.8863,14.8982,14.8744,14.8923,167400.0
2008-09-24 11:30:00,25.04,25.08,25.02,25.07,172600.0,14.8982,14.922,14.8863,14.9161,172600.0
2008-09-24 11:35:00,25.07,25.08,25.03,25.05,127000.0,14.9161,14.922,14.8923,14.9042,127000.0
2008-09-24 11:40:00,25.05,25.07,25.02,25.03,166200.0,14.9042,14.9161,14.8863,14.8923,166200.0
2008-09-24 11:45:00,25.02,25.03,24.95,24.95,334600.0,14.8863,14.8923,14.8447,14.8447,334600.0
2008-09-24 11:50:00,24.96,25.05,24.96,25.04,249800.0,14.8506,14.9042,14.8506,14.8982,249800.0
2008-09-24 11:55:00,25.04,25.11,25.04,25.09,203400.0,14.8982,14.9399,14.8982,14.928,203400.0
2008-09-24 12:00:00,25.09,25.11,25.04,25.07,155600.0,14.928,14.9399,14.8982,14.9161,155600.0
2008-09-24 12:05:00,25.07,25.07,25.0,25.0,249200.0,14.9161,14.9161,14.8744,14.8744,249200.0
2008-09-24 12:10:00,25.01,25.04,25.0,25.02,203400.0,14.8804,14.8982,14.8744,14.8863,203400.0
2008-09-24 12:15:00,25.03,25.13,25.02,25.12,165600.0,14.8923,14.9518,14.8863,14.9458,165600.0
2008-09-24 12:20:00,25.12,25.13,25.04,25.06,126200.0,14.9458,14.9518,14.8982,14.9101,126200.0
2008-09-24 12:25:00,25.06,25.07,24.99,25.0,148400.0,14.9101,14.9161,14.8685,14.8744,148400.0
2008-09-24 12:30:00,25.0,25.04,24.99,25.02,144400.0,14.8744,14.8982,14.8685,14.8863,144400.0
2008-09-24 12:35:00,25.03,25.03,24.98,24.99,114600.0,14.8923,14.8923,14.8625,14.8685,114600.0
2008-09-24 12:40:00,24.99,25.01,24.98,25.01,161000.0,14.8685,14.8804,14.8625,14.8804,161000.0
2008-09-24 12:45:00,25.01,25.07,25.0,25.05,215200.0,14.8804,14.9161,14.8744,14.9042,215200.0
2008-09-24 12:50:00,25.04,25.13,25.03,25.12,130400.0,14.8982,14.9518,14.8923,14.9458,130400.0
2008-09-24 12:55:00,25.12,25.12,25.07,25.07,174600.0,14.9458,14.9458,14.9161,14.9161,174600.0
2008-09-24 13:00:00,25.07,25.1,25.05,25.09,117200.0,14.9161,14.9339,14.9042,14.928,117200.0
2008-09-24 13:05:00,25.08,25.13,25.07,25.13,173000.0,14.922,14.9518,14.9161,14.9518,173000.0
2008-09-24 13:10:00,25.12,25.19,25.1,25.15,226800.0,14.9458,14.9875,14.9339,14.9637,226800.0
2008-09-24 13:15:00,25.14,25.19,25.13,25.16,154600.0,14.9577,14.9875,14.9518,14.9696,154600.0
2008-09-24 13:20:00,25.16,25.25,25.15,25.25,182400.0,14.9696,15.0232,14.9637,15.0232,182400.0
2008-09-24 13:25:00,25.25,25.26,25.15,25.15,251600.0,15.0232,15.0291,14.9637,14.9637,251600.0
2008-09-24 13:30:00,25.15,25.15,25.11,25.14,277200.0,14.9637,14.9637,14.9399,14.9577,277200.0
2008-09-24 13:35:00,25.14,25.15,25.12,25.13,183400.0,14.9577,14.9637,14.9458,14.9518,183400.0
2008-09-24 13:40:00,25.12,25.14,25.09,25.11,182000.0,14.9458,14.9577,14.928,14.9399,182000.0
2008-09-24 13:45:00,25.11,25.15,25.1,25.14,149000.0,14.9399,14.9637,14.9339,14.9577,149000.0
2008-09-24 13:50:00,25.14,25.14,25.07,25.09,224200.0,14.9577,14.9577,14.9161,14.928,224200.0
2008-09-24 13:55:00,25.09,25.11,25.04,25.07,250000.0,14.928,14.9399,14.8982,14.9161,250000.0
2008-09-24 14:00:00,25.07,25.1,25.06,25.09,191000.0,14.9161,14.9339,14.9101,14.928,191000.0
2008-09-24 14:05:00,25.09,25.13,25.08,25.12,249200.0,14.928,14.9518,14.922,14.9458,249200.0
2008-09-24 14:10:00,25.11,25.11,25.03,25.06,219600.0,14.9399,14.9399,14.8923,14.9101,219600.0
2008-09-24 14:15:00,25.06,25.11,25.02,25.04,231600.0,14.9101,14.9399,14.8863,14.8982,231600.0
2008-09-24 14:20:00,25.04,25.06,25.02,25.03,157600.0,14.8982,14.9101,14.8863,14.8923,157600.0
2008-09-24 14:25:00,25.03,25.06,25.0,25.03,231000.0,14.8923,14.9101,14.8744,14.8923,231000.0
2008-09-24 14:30:00,25.03,25.11,25.03,25.1,434200.0,14.8923,14.9399,14.8923,14.9339,434200.0
2008-09-24 14:35:00,25.1,25.11,25.08,25.1,369400.0,14.9339,14.9399,14.922,14.9339,369400.0
2008-09-24 14:40:00,25.1,25.11,25.09,25.1,228600.0,14.9339,14.9399,14.928,14.9339,228600.0
2008-09-24 14:45:00,25.1,25.1,25.05,25.06,243600.0,14.9339,14.9339,14.9042,14.9101,243600.0
2008-09-24 14:50:00,25.06,25.09,25.05,25.06,222000.0,14.9101,14.928,14.9042,14.9101,222000.0
2008-09-24 14:55:00,25.06,25.08,25.0,25.02,351200.0,14.9101,14.922,14.8744,14.8863,351200.0
2008-09-24 15:00:00,25.02,25.03,25.0,25.0,191800.0,14.8863,14.8923,14.8744,14.8744,191800.0
2008-09-24 15:05:00,25.0,25.04,25.0,25.04,253200.0,14.8744,14.8982,14.8744,14.8982,253200.0
2008-09-24 15:10:00,25.04,25.05,25.0,25.03,191400.0,14.8982,14.9042,14.8744,14.8923,191400.0
2008-09-24 15:15:00,25.03,25.03,24.93,24.96,340800.0,14.8923,14.8923,14.8328,14.8506,340800.0
2008-09-24 15:20:00,24.97,25.01,24.94,24.98,300600.0,14.8566,14.8804,14.8387,14.8625,300600.0
2008-09-24 15:25:00,24.98,25.03,24.98,25.02,215800.0,14.8625,14.8923,14.8625,14.8863,215800.0
2008-09-24 15:30:00,25.02,25.07,25.02,25.04,496600.0,14.8863,14.9161,14.8863,14.8982,496600.0
2008-09-24 15:35:00,25.04,25.04,24.99,25.0,251200.0,14.8982,14.8982,14.8685,14.8744,251200.0
2008-09-24 15:40:00,25.0,25.03,24.97,25.0,444200.0,14.8744,14.8923,14.8566,14.8744,444200.0
2008-09-24 15:45:00,25.0,25.01,24.97,24.98,475200.0,14.8744,14.8804,14.8566,14.8625,475200.0
2008-09-24 15:50:00,24.97,25.0,24.94,24.98,721800.0,14.8566,14.8744,14.8387,14.8625,721800.0
2008-09-24 15:55:00,24.98,25.11,24.98,25.11,809800.0,14.8625,14.9399,14.8625,14.9399,809800.0
2008-09-25 09:30:00,25.2,25.48,25.18,25.47,763400.0,14.9934,15.16,14.9815,15.1541,763400.0
2008-09-25 09:35:00,25.46,25.48,25.18,25.41,435200.0,15.1481,15.16,14.9815,15.1184,435200.0
2008-09-25 09:40:00,25.42,25.5,25.39,25.41,327600.0,15.1243,15.1719,15.1065,15.1184,327600.0
2008-09-25 09:45:00,25.43,25.63,25.43,25.62,348600.0,15.1303,15.2493,15.1303,15.2433,348600.0
2008-09-25 09:50:00,25.62,25.73,25.61,25.7,353200.0,15.2433,15.3088,15.2374,15.2909,353200.0
2008-09-25 09:55:00,25.7,25.73,25.65,25.66,362200.0,15.2909,15.3088,15.2612,15.2671,362200.0
2008-09-25 10:00:00,25.66,25.73,25.64,25.69,312400.0,15.2671,15.3088,15.2552,15.285,312400.0
2008-09-25 10:05:00,25.7,25.81,25.64,25.78,552600.0,15.2909,15.3564,15.2552,15.3385,552600.0
2008-09-25 10:10:00,25.78,25.81,25.71,25.79,296400.0,15.3385,15.3564,15.2969,15.3445,296400.0
2008-09-25 10:15:00,25.79,25.81,25.75,25.81,369800.0,15.3445,15.3564,15.3207,15.3564,369800.0
2008-09-25 10:20:00,25.8,25.82,25.79,25.8,170600.0,15.3504,15.3623,15.3445,15.3504,170600.0
2008-09-25 10:25:00,25.8,25.84,25.79,25.84,210400.0,15.3504,15.3742,15.3445,15.3742,210400.0
2008-09-25 10:30:00,25.83,25.86,25.81,25.85,300400.0,15.3683,15.3861,15.3564,15.3802,300400.0
2008-09-25 10:35:00,25.85,25.88,25.8,25.82,339200.0,15.3802,15.398,15.3504,15.3623,339200.0
2008-09-25 10:40:00,25.82,25.86,25.81,25.85,233600.0,15.3623,15.3861,15.3564,15.3802,233600.0
2008-09-25 10:45:00,25.85,25.93,25.84,25.9,335600.0,15.3802,15.4278,15.3742,15.4099,335600.0
2008-09-25 10:50:00,25.9,25.99,25.89,25.95,312000.0,15.4099,15.4635,15.404,15.4397,312000.0
2008-09-25 10:55:00,25.95,25.96,25.9,25.93,119800.0,15.4397,15.4456,15.4099,15.4278,119800.0
2008-09-25 11:00:00,25.93,25.98,25.92,25.98,222400.0,15.4278,15.4575,15.4218,15.4575,222400.0
2008-09-25 11:05:00,25.98,26.02,25.95,25.98,336800.0,15.4575,15.4813,15.4397,15.4575,336800.0
2008-09-25 11:10:00,25.98,26.04,25.98,26.02,315600.0,15.4575,15.4932,15.4575,15.4813,315600.0
2008-09-25 11:15:00,26.02,26.04,25.98,25.99,173800.0,15.4813,15.4932,15.4575,15.4635,173800.0
2008-09-25 11:20:00,25.99,26.02,25.99,26.0,320400.0,15.4635,15.4813,15.4635,15.4694,320400.0
2008-09-25 11:25:00,26.0,26.05,25.98,26.03,243800.0,15.4694,15.4992,15.4575,15.4873,243800.0
2008-09-25 11:30:00,26.03,26.11,26.02,26.1,395200.0,15.4873,15.5349,15.4813,15.5289,395200.0
2008-09-25 11:35:00,26.1,26.11,25.99,25.99,111600.0,15.5289,15.5349,15.4635,15.4635,111600.0
2008-09-25 11:40:00,25.99,26.04,25.97,26.03,278000.0,15.4635,15.4932,15.4516,15.4873,278000.0
2008-09-25 11:45:00,26.03,26.07,25.99,26.02,184800.0,15.4873,15.5111,15.4635,15.4813,184800.0
2008-09-25 11:50:00,26.02,26.02,25.96,25.97,195800.0,15.4813,15.4813,15.4456,15.4516,195800.0
2008-09-25 11:55:00,25.96,25.97,25.93,25.93,206000.0,15.4456,15.4516,15.4278,15.4278,206000.0
2008-09-25 12:00:00,25.93,25.99,25.92,25.99,155600.0,15.4278,15.4635,15.4218,15.4635,155600.0
2008-09-25 12:05:00,25.99,26.0,25.93,25.97,137200.0,15.4635,15.4694,15.4278,15.4516,137200.0
2008-09-25 12:10:00,25.97,26.05,25.97,26.04,172600.0,15.4516,15.4992,15.4516,15.4932,172600.0
2008-09-25 12:15:00,26.04,26.11,26.03,26.09,214000.0,15.4932,15.5349,15.4873,15.523,214000.0
2008-09-25 12:20:00,26.09,26.1,26.0,26.0,187200.0,15.523,15.5289,15.4694,15.4694,187200.0
2008-09-25 12:25:00,26.0,26.04,25.94,25.99,237000.0,15.4694,15.4932,15.4337,15.4635,237000.0
2008-09-25 12:30:00,26.0,26.01,25.98,25.99,171600.0,15.4694,15.4754,15.4575,15.4635,171600.0
2008-09-25 12:35:00,26.0,26.01,25.98,26.0,247800.0,15.4694,15.4754,15.4575,15.4694,247800.0
2008-09-25 12:40:00,26.0,26.02,25.99,25.99,196800.0,15.4694,15.4813,15.4635,15.4635,196800.0
2008-09-25 12:45:00,26.0,26.0,25.95,25.95,208800.0,15.4694,15.4694,15.4397,15.4397,208800.0
2008-09-25 12:50:00,25.94,25.96,25.89,25.91,349600.0,15.4337,15.4456,15.404,15.4159,349600.0
2008-09-25 12:55:00,25.91,25.98,25.91,25.93,305800.0,15.4159,15.4575,15.4159,15.4278,305800.0
2008-09-25 13:00:00,25.92,25.93,25.88,25.91,514800.0,15.4218,15.4278,15.398,15.4159,514800.0
2008-09-25 13:05:00,25.91,25.95,25.88,25.93,375400.0,15.4159,15.4397,15.398,15.4278,375400.0
2008-09-25 13:10:00,25.93,25.93,25.83,25.84,355400.0,15.4278,15.4278,15.3683,15.3742,355400.0
2008-09-25 13:15:00,25.84,25.84,25.8,25.8,251000.0,15.3742,15.3742,15.3504,15.3504,251000.0
2008-09-25 13:20:00,25.8,25.8,25.75,25.75,189600.0,15.3504,15.3504,15.3207,15.3207,189600.0
2008-09-25 13:25:00,25.76,25.77,25.75,25.75,231400.0,15.3266,15.3326,15.3207,15.3207,231400.0
2008-09-25 13:30:00,25.75,25.85,25.75,25.84,351400.0,15.3207,15.3802,15.3207,15.3742,351400.0
2008-09-25 13:35:00,25.84,25.93,25.83,25.92,245400.0,15.3742,15.4278,15.3683,15.4218,245400.0
2008-09-25 13:40:00,25.92,25.92,25.87,25.9,183600.0,15.4218,15.4218,15.3921,15.4099,183600.0
2008-09-25 13:45:00,25.9,25.92,25.86,25.86,245000.0,15.4099,15.4218,15.3861,15.3861,245000.0
2008-09-25 13:50:00,25.86,25.86,25.82,25.83,241400.0,15.3861,15.3861,15.3623,15.3683,241400.0
2008-09-25 13:55:00,25.83,25.85,25.79,25.85,273200.0,15.3683,15.3802,15.3445,15.3802,273200.0
2008-09-25 14:00:00,25.85,25.89,25.84,25.86,243600.0,15.3802,15.404,15.3742,15.3861,243600.0
2008-09-25 14:05:00,25.86,25.89,25.86,25.89,137400.0,15.3861,15.404,15.3861,15.404,137400.0
2008-09-25 14:10:00,25.89,25.89,25.8,25.81,156600.0,15.404,15.404,15.3504,15.3564,156600.0
2008-09-25 14:15:00,25.82,25.85,25.79,25.82,236600.0,15.3623,15.3802,15.3445,15.3623,236600.0
2008-09-25 14:20:00,25.82,25.82,25.73,25.75,300600.0,15.3623,15.3623,15.3088,15.3207,300600.0
2008-09-25 14:25:00,25.75,25.81,25.75,25.8,156000.0,15.3207,15.3564,15.3207,15.3504,156000.0
2008-09-25 14:30:00,25.8,25.82,25.79,25.81,141400.0,15.3504,15.3623,15.3445,15.3564,141400.0
2008-09-25 14:35:00,25.81,25.84,25.81,25.82,108600.0,15.3564,15.3742,15.3564,15.3623,108600.0
2008-09-25 14:40:00,25.82,25.82,25.77,25.8,168800.0,15.3623,15.3623,15.3326,15.3504,168800.0
2008-09-25 14:45:00,25.8,25.8,25.75,25.77,195000.0,15.3504,15.3504,15.3207,15.3326,195000.0
2008-09-25 14:50:00,25.77,25.8,25.77,25.78,234600.0,15.3326,15.3504,15.3326,15.3385,234600.0
2008-09-25 14:55:00,25.78,25.82,25.75,25.82,229200.0,15.3385,15.3623,15.3207,15.3623,229200.0
2008-09-25 15:00:00,25.82,25.9,25.82,25.89,296800.0,15.3623,15.4099,15.3623,15.404,296800.0
2008-09-25 15:05:00,25.89,25.9,25.86,25.87,217400.0,15.404,15.4099,15.3861,15.3921,217400.0
2008-09-25 15:10:00,25.87,25.92,25.85,25.85,337000.0,15.3921,15.4218,15.3802,15.3802,337000.0
2008-09-25 15:15:00,25.85,25.89,25.83,25.88,198800.0,15.3802,15.404,15.3683,15.398,198800.0
2008-09-25 15:20:00,25.88,25.91,25.85,25.87,330000.0,15.398,15.4159,15.3802,15.3921,330000.0
2008-09-25 15:25:00,25.87,25.91,25.86,25.9,289600.0,15.3921,15.4159,15.3861,15.4099,289600.0
2008-09-25 15:30:00,25.9,25.94,25.86,25.88,403800.0,15.4099,15.4337,15.3861,15.398,403800.0
2008-09-25 15:35:00,25.88,25.89,25.83,25.85,334200.0,15.398,15.404,15.3683,15.3802,334200.0
2008-09-25 15:40:00,25.84,25.84,25.67,25.68,766200.0,15.3742,15.3742,15.2731,15.279,766200.0
2008-09-25 15:45:00,25.67,25.73,25.66,25.68,591600.0,15.2731,15.3088,15.2671,15.279,591600.0
2008-09-25 15:50:00,25.68,25.71,25.65,25.67,674600.0,15.279,15.2969,15.2612,15.2731,674600.0
2008-09-25 15:55:00,25.67,25.77,25.63,25.76,923400.0,15.2731,15.3326,15.2493,15.3266,923400.0
2008-09-26 09:30:00,25.47,25.97,25.42,25.91,749800.0,15.1541,15.4516,15.1243,15.4159,749800.0
2008-09-26 09:35:00,25.91,25.93,25.8,25.84,361000.0,15.4159,15.4278,15.3504,15.3742,361000.0
2008-09-26 09:40:00,25.84,25.86,25.75,25.79,369400.0,15.3742,15.3861,15.3207,15.3445,369400.0
2008-09-26 09:45:00,25.79,25.9,25.78,25.85,382000.0,15.3445,15.4099,15.3385,15.3802,382000.0
2008-09-26 09:50:00,25.85,25.89,25.81,25.86,360800.0,15.3802,15.404,15.3564,15.3861,360800.0
2008-09-26 09:55:00,25.86,25.93,25.84,25.87,570000.0,15.3861,15.4278,15.3742,15.3921,570000.0
2008-09-26 10:00:00,25.87,25.97,25.86,25.96,371400.0,15.3921,15.4516,15.3861,15.4456,371400.0
2008-09-26 10:05:00,25.96,26.05,25.94,26.04,320600.0,15.4456,15.4992,15.4337,15.4932,320600.0
2008-09-26 10:10:00,26.04,26.14,26.04,26.13,318400.0,15.4932,15.5527,15.4932,15.5468,318400.0
2008-09-26 10:15:00,26.13,26.14,26.09,26.12,264200.0,15.5468,15.5527,15.523,15.5408,264200.0
2008-09-26 10:20:00,26.11,26.14,26.06,26.08,290000.0,15.5349,15.5527,15.5051,15.517,290000.0
2008-09-26 10:25:00,26.09,26.11,26.08,26.09,186800.0,15.523,15.5349,15.517,15.523,186800.0
2008-09-26 10:30:00,26.08,26.09,26.0,26.03,252000.0,15.517,15.523,15.4694,15.4873,252000.0
2008-09-26 10:35:00,26.03,26.07,26.02,26.07,167600.0,15.4873,15.5111,15.4813,15.5111,167600.0
2008-09-26 10:40:00,26.07,26.08,26.0,26.0,195800.0,15.5111,15.517,15.4694,15.4694,195800.0
2008-09-26 10:45:00,26.0,26.04,25.99,26.02,173800.0,15.4694,15.4932,15.4635,15.4813,173800.0
2008-09-26 10:50:00,26.02,26.07,26.02,26.06,140400.0,15.4813,15.5111,15.4813,15.5051,140400.0
2008-09-26 10:55:00,26.06,26.13,26.05,26.11,281400.0,15.5051,15.5468,15.4992,15.5349,281400.0
2008-09-26 11:00:00,26.11,26.12,26.06,26.09,172200.0,15.5349,15.5408,15.5051,15.523,172200.0
2008-09-26 11:05:00,26.1,26.11,26.07,26.09,148400.0,15.5289,15.5349,15.5111,15.523,148400.0
2008-09-26 11:10:00,26.1,26.11,26.0,26.01,202400.0,15.5289,15.5349,15.4694,15.4754,202400.0
2008-09-26 11:15:00,26.02,26.07,26.0,26.03,199600.0,15.4813,15.5111,15.4694,15.4873,199600.0
2008-09-26 11:20:00,26.04,26.06,26.0,26.01,207400.0,15.4932,15.5051,15.4694,15.4754,207400.0
2008-09-26 11:25:00,26.01,26.05,26.0,26.05,177800.0,15.4754,15.4992,15.4694,15.4992,177800.0
2008-09-26 11:30:00,26.05,26.08,26.02,26.06,155800.0,15.4992,15.517,15.4813,15.5051,155800.0
2008-09-26 11:35:00,26.06,26.08,25.95,25.96,214000.0,15.5051,15.517,15.4397,15.4456,214000.0
2008-09-26 11:40:00,25.96,25.98,25.92,25.96,243600.0,15.4456,15.4575,15.4218,15.4456,243600.0
2008-09-26 11:45:00,25.96,26.0,25.96,25.98,242800.0,15.4456,15.4694,15.4456,15.4575,242800.0
2008-09-26 11:50:00,25.98,26.06,25.98,26.05,234600.0,15.4575,15.5051,15.4575,15.4992,234600.0
2008-09-26 11:55:00,26.05,26.07,25.99,26.0,151200.0,15.4992,15.5111,15.4635,15.4694,151200.0
2008-09-26 12:00:00,26.0,26.0,25.97,25.99,471600.0,15.4694,15.4694,15.4516,15.4635,471600.0
2008-09-26 12:05:00,25.99,26.03,25.97,26.0,184400.0,15.4635,15.4873,15.4516,15.4694,184400.0
2008-09-26 12:10:00,26.0,26.02,25.99,25.99,148000.0,15.4694,15.4813,15.4635,15.4635,148000.0
2008-09-26 12:15:00,25.99,26.01,25.98,26.0,111400.0,15.4635,15.4754,15.4575,15.4694,111400.0
2008-09-26 12:20:00,26.0,26.05,25.99,26.04,133800.0,15.4694,15.4992,15.4635,15.4932,133800.0
2008-09-26 12:25:00,26.04,26.05,25.99,26.0,161000.0,15.4932,15.4992,15.4635,15.4694,161000.0
2008-09-26 12:30:00,26.0,26.06,26.0,26.05,162000.0,15.4694,15.5051,15.4694,15.4992,162000.0
2008-09-26 12:35:00,26.04,26.06,26.02,26.06,103600.0,15.4932,15.5051,15.4813,15.5051,103600.0
2008-09-26 12:40:00,26.06,26.06,26.03,26.05,82400.0,15.5051,15.5051,15.4873,15.4992,82400.0
2008-09-26 12:45:00,26.05,26.09,26.04,26.07,146800.0,15.4992,15.523,15.4932,15.5111,146800.0
2008-09-26 12:50:00,26.07,26.1,26.03,26.07,156400.0,15.5111,15.5289,15.4873,15.5111,156400.0
2008-09-26 12:55:00,26.08,26.1,26.05,26.08,154000.0,15.517,15.5289,15.4992,15.517,154000.0
2008-09-26 13:00:00,26.08,26.11,26.05,26.07,196400.0,15.517,15.5349,15.4992,15.5111,196400.0
2008-09-26 13:05:00,26.07,26.07,26.01,26.02,134000.0,15.5111,15.5111,15.4754,15.4813,134000.0
2008-09-26 13:10:00,26.02,26.09,26.01,26.07,242000.0,15.4813,15.523,15.4754,15.5111,242000.0
2008-09-26 13:15:00,26.07,26.07,26.0,26.02,183800.0,15.5111,15.5111,15.4694,15.4813,183800.0
2008-09-26 13:20:00,26.01,26.04,26.0,26.03,117800.0,15.4754,15.4932,15.4694,15.4873,117800.0
2008-09-26 13:25:00,26.03,26.05,26.01,26.04,147200.0,15.4873,15.4992,15.4754,15.4932,147200.0
2008-09-26 13:30:00,26.05,26.05,26.02,26.04,130400.0,15.4992,15.4992,15.4813,15.4932,130400.0
2008-09-26 13:35:00,26.05,26.05,26.04,26.05,116400.0,15.4992,15.4992,15.4932,15.4992,116400.0
2008-09-26 13:40:00,26.05,26.06,26.03,26.05,168000.0,15.4992,15.5051,15.4873,15.4992,168000.0
2008-09-26 13:45:00,26.05,26.07,26.04,26.06,140600.0,15.4992,15.5111,15.4932,15.5051,140600.0
2008-09-26 13:50:00,26.06,26.1,26.06,26.06,75600.0,15.5051,15.5289,15.5051,15.5051,75600.0
2008-09-26 13:55:00,26.07,26.09,26.06,26.07,94800.0,15.5111,15.523,15.5051,15.5111,94800.0
2008-09-26 14:00:00,26.08,26.09,26.07,26.09,203400.0,15.517,15.523,15.5111,15.523,203400.0
2008-09-26 14:05:00,26.09,26.14,26.07,26.1,320000.0,15.523,15.5527,15.5111,15.5289,320000.0
2008-09-26 14:10:00,26.11,26.13,26.1,26.13,163800.0,15.5349,15.5468,15.5289,15.5468,163800.0
2008-09-26 14:15:00,26.13,26.16,26.12,26.15,180800.0,15.5468,15.5646,15.5408,15.5587,180800.0
2008-09-26 14:20:00,26.16,26.16,26.11,26.11,149800.0,15.5646,15.5646,15.5349,15.5349,149800.0
2008-09-26 14:25:00,26.11,26.16,26.11,26.15,319400.0,15.5349,15.5646,15.5349,15.5587,319400.0
2008-09-26 14:30:00,26.15,26.17,26.12,26.15,149200.0,15.5587,15.5706,15.5408,15.5587,149200.0
2008-09-26 14:35:00,26.15,26.18,26.14,26.18,605400.0,15.5587,15.5765,15.5527,15.5765,605400.0
2008-09-26 14:40:00,26.18,26.18,26.14,26.18,138000.0,15.5765,15.5765,15.5527,15.5765,138000.0
2008-09-26 14:45:00,26.18,26.22,26.18,26.19,209200.0,15.5765,15.6003,15.5765,15.5825,209200.0
2008-09-26 14:50:00,26.19,26.19,26.13,26.19,268600.0,15.5825,15.5825,15.5468,15.5825,268600.0
2008-09-26 14:55:00,26.18,26.22,26.17,26.18,243000.0,15.5765,15.6003,15.5706,15.5765,243000.0
2008-09-26 15:00:00,26.18,26.2,26.16,26.17,329400.0,15.5765,15.5884,15.5646,15.5706,329400.0
2008-09-26 15:05:00,26.17,26.21,26.15,26.19,264200.0,15.5706,15.5944,15.5587,15.5825,264200.0
2008-09-26 15:10:00,26.19,26.25,26.18,26.25,282600.0,15.5825,15.6182,15.5765,15.6182,282600.0
2008-09-26 15:15:00,26.25,26.25,26.23,26.24,619400.0,15.6182,15.6182,15.6063,15.6122,619400.0
2008-09-26 15:20:00,26.24,26.33,26.24,26.28,502200.0,15.6122,15.6658,15.6122,15.636,502200.0
2008-09-26 15:25:00,26.27,26.32,26.24,26.25,295000.0,15.6301,15.6598,15.6122,15.6182,295000.0
2008-09-26 15:30:00,26.25,26.26,26.23,26.24,415600.0,15.6182,15.6241,15.6063,15.6122,415600.0
2008-09-26 15:35:00,26.24,26.31,26.23,26.3,476800.0,15.6122,15.6539,15.6063,15.6479,476800.0
2008-09-26 15:40:00,26.3,26.3,26.25,26.27,684600.0,15.6479,15.6479,15.6182,15.6301,684600.0
2008-09-26 15:45:00,26.27,26.28,26.25,26.28,601400.0,15.6301,15.636,15.6182,15.636,601400.0
2008-09-26 15:50:00,26.28,26.28,26.24,26.27,811600.0,15.636,15.636,15.6122,15.6301,811600.0
2008-09-26 15:55:00,26.27,26.28,26.23,26.28,969000.0,15.6301,15.636,15.6063,15.636,969000.0
2008-09-29 09:30:00,26.04,26.41,26.0,26.36,567800.0,15.4932,15.7134,15.4694,15.6836,567800.0
2008-09-29 09:35:00,26.36,26.38,26.05,26.07,381000.0,15.6836,15.6955,15.4992,15.5111,381000.0
2008-09-29 09:40:00,26.06,26.18,25.95,26.0,343000.0,15.5051,15.5765,15.4397,15.4694,343000.0
2008-09-29 09:45:00,25.98,26.08,25.93,26.05,790000.0,15.4575,15.517,15.4278,15.4992,790000.0
2008-09-29 09:50:00,26.05,26.13,26.0,26.04,682400.0,15.4992,15.5468,15.4694,15.4932,682400.0
2008-09-29 09:55:00,26.04,26.15,26.04,26.11,434000.0,15.4932,15.5587,15.4932,15.5349,434000.0
2008-09-29 10:00:00,26.11,26.23,25.98,26.01,503000.0,15.5349,15.6063,15.4575,15.4754,503000.0
2008-09-29 10:05:00,26.0,26.08,26.0,26.05,354200.0,15.4694,15.517,15.4694,15.4992,354200.0
2008-09-29 10:10:00,26.05,26.11,26.04,26.09,294000.0,15.4992,15.5349,15.4932,15.523,294000.0
2008-09-29 10:15:00,26.08,26.13,25.98,25.99,397000.0,15.517,15.5468,15.4575,15.4635,397000.0
2008-09-29 10:20:00,25.99,26.02,25.9,25.93,314600.0,15.4635,15.4813,15.4099,15.4278,314600.0
2008-09-29 10:25:00,25.93,26.03,25.92,26.02,365600.0,15.4278,15.4873,15.4218,15.4813,365600.0
2008-09-29 10:30:00,26.03,26.09,26.0,26.0,404000.0,15.4873,15.523,15.4694,15.4694,404000.0
2008-09-29 10:35:00,26.0,26.1,25.98,26.09,429000.0,15.4694,15.5289,15.4575,15.523,429000.0
2008-09-29 10:40:00,26.09,26.11,26.08,26.11,320200.0,15.523,15.5349,15.517,15.5349,320200.0
2008-09-29 10:45:00,26.11,26.25,26.1,26.23,276800.0,15.5349,15.6182,15.5289,15.6063,276800.0
2008-09-29 10:50:00,26.23,26.23,26.17,26.17,287600.0,15.6063,15.6063,15.5706,15.5706,287600.0
2008-09-29 10:55:00,26.17,26.18,26.1,26.13,226600.0,15.5706,15.5765,15.5289,15.5468,226600.0
2008-09-29 11:00:00,26.13,26.15,26.1,26.13,195200.0,15.5468,15.5587,15.5289,15.5468,195200.0
2008-09-29 11:05:00,26.13,26.25,26.13,26.22,230800.0,15.5468,15.6182,15.5468,15.6003,230800.0
2008-09-29 11:10:00,26.22,26.22,26.04,26.04,228600.0,15.6003,15.6003,15.4932,15.4932,228600.0
2008-09-29 11:15:00,26.04,26.08,25.99,26.05,196200.0,15.4932,15.517,15.4635,15.4992,196200.0
2008-09-29 11:20:00,26.05,26.11,26.05,26.09,263800.0,15.4992,15.5349,15.4992,15.523,263800.0
2008-09-29 11:25:00,26.1,26.18,26.09,26.17,270600.0,15.5289,15.5765,15.523,15.5706,270600.0
2008-09-29 11:30:00,26.16,26.25,26.16,26.23,560200.0,15.5646,15.6182,15.5646,15.6063,560200.0
2008-09-29 11:35:00,26.23,26.26,26.21,26.25,319000.0,15.6063,15.6241,15.5944,15.6182,319000.0
2008-09-29 11:40:00,26.24,26.25,26.15,26.2,245600.0,15.6122,15.6182,15.5587,15.5884,245600.0
2008-09-29 11:45:00,26.2,26.29,26.15,26.27,243000.0,15.5884,15.642,15.5587,15.6301,243000.0
2008-09-29 11:50:00,26.27,26.29,26.23,26.26,249000.0,15.6301,15.642,15.6063,15.6241,249000.0
2008-09-29 11:55:00,26.26,26.32,26.24,26.25,188200.0,15.6241,15.6598,15.6122,15.6182,188200.0
2008-09-29 12:00:00,26.25,26.29,26.23,26.28,153800.0,15.6182,15.642,15.6063,15.636,153800.0
2008-09-29 12:05:00,26.28,26.33,26.27,26.32,129000.0,15.636,15.6658,15.6301,15.6598,129000.0
2008-09-29 12:10:00,26.33,26.38,26.3,26.36,343400.0,15.6658,15.6955,15.6479,15.6836,343400.0
2008-09-29 12:15:00,26.36,26.36,26.28,26.3,437200.0,15.6836,15.6836,15.636,15.6479,437200.0
2008-09-29 12:20:00,26.31,26.33,26.29,26.31,368200.0,15.6539,15.6658,15.642,15.6539,368200.0
2008-09-29 12:25:00,26.31,26.36,26.28,26.34,526600.0,15.6539,15.6836,15.636,15.6717,526600.0
2008-09-29 12:30:00,26.34,26.42,26.29,26.39,272200.0,15.6717,15.7193,15.642,15.7015,272200.0
2008-09-29 12:35:00,26.38,26.45,26.36,26.39,206000.0,15.6955,15.7372,15.6836,15.7015,206000.0
2008-09-29 12:40:00,26.39,26.42,26.38,26.42,187000.0,15.7015,15.7193,15.6955,15.7193,187000.0
2008-09-29 12:45:00,26.42,26.45,26.4,26.41,237000.0,15.7193,15.7372,15.7074,15.7134,237000.0
2008-09-29 12:50:00,26.41,26.42,26.39,26.42,147600.0,15.7134,15.7193,15.7015,15.7193,147600.0
2008-09-29 12:55:00,26.42,26.42,26.34,26.34,214400.0,15.7193,15.7193,15.6717,15.6717,214400.0
2008-09-29 13:00:00,26.34,26.38,26.31,26.33,175600.0,15.6717,15.6955,15.6539,15.6658,175600.0
2008-09-29 13:05:00,26.33,26.36,26.27,26.29,266200.0,15.6658,15.6836,15.6301,15.642,266200.0
2008-09-29 13:10:00,26.29,26.35,26.28,26.33,127800.0,15.642,15.6777,15.636,15.6658,127800.0
2008-09-29 13:15:00,26.34,26.42,26.33,26.39,209000.0,15.6717,15.7193,15.6658,15.7015,209000.0
2008-09-29 13:20:00,26.39,26.42,26.37,26.4,181400.0,15.7015,15.7193,15.6896,15.7074,181400.0
2008-09-29 13:25:00,26.39,26.48,26.38,26.43,313800.0,15.7015,15.755,15.6955,15.7253,313800.0
2008-09-29 13:30:00,26.43,26.45,26.4,26.45,270400.0,15.7253,15.7372,15.7074,15.7372,270400.0
2008-09-29 13:35:00,26.44,26.46,26.4,26.41,536800.0,15.7312,15.7431,15.7074,15.7134,536800.0
2008-09-29 13:40:00,26.42,26.42,25.75,25.77,915800.0,15.7193,15.7193,15.3207,15.3326,915800.0
2008-09-29 13:45:00,25.77,26.04,25.21,25.93,1009600.0,15.3326,15.4932,14.9994,15.4278,1009600.0
2008-09-29 13:50:00,25.8,26.2,25.66,26.16,538200.0,15.3504,15.5884,15.2671,15.5646,538200.0
2008-09-29 13:55:00,26.15,26.18,25.74,25.93,555000.0,15.5587,15.5765,15.3147,15.4278,555000.0
2008-09-29 14:00:00,25.95,26.01,25.91,25.96,357000.0,15.4397,15.4754,15.4159,15.4456,357000.0
2008-09-29 14:05:00,25.96,26.22,25.87,26.16,958800.0,15.4456,15.6003,15.3921,15.5646,958800.0
2008-09-29 14:10:00,26.13,26.32,26.07,26.2,768000.0,15.5468,15.6598,15.5111,15.5884,768000.0
2008-09-29 14:15:00,26.21,26.25,26.11,26.16,1050000.0,15.5944,15.6182,15.5349,15.5646,1050000.0
2008-09-29 14:20:00,26.16,26.25,26.1,26.13,793000.0,15.5646,15.6182,15.5289,15.5468,793000.0
2008-09-29 14:25:00,26.14,26.15,25.91,26.03,937000.0,15.5527,15.5587,15.4159,15.4873,937000.0
2008-09-29 14:30:00,26.03,26.07,25.85,25.88,496600.0,15.4873,15.5111,15.3802,15.398,496600.0
2008-09-29 14:35:00,25.88,25.99,25.88,25.97,303800.0,15.398,15.4635,15.398,15.4516,303800.0
2008-09-29 14:40:00,25.97,26.01,25.86,25.87,422000.0,15.4516,15.4754,15.3861,15.3921,422000.0
2008-09-29 14:45:00,25.87,25.93,25.7,25.73,569600.0,15.3921,15.4278,15.2909,15.3088,569600.0
2008-09-29 14:50:00,25.72,25.77,25.72,25.75,319200.0,15.3028,15.3326,15.3028,15.3207,319200.0
2008-09-29 14:55:00,25.75,25.75,25.67,25.71,456800.0,15.3207,15.3207,15.2731,15.2969,456800.0
2008-09-29 15:00:00,25.71,25.82,25.71,25.81,508400.0,15.2969,15.3623,15.2969,15.3564,508400.0
2008-09-29 15:05:00,25.82,25.82,25.8,25.8,625400.0,15.3623,15.3623,15.3504,15.3504,625400.0
2008-09-29 15:10:00,25.8,25.89,25.8,25.87,548800.0,15.3504,15.404,15.3504,15.3921,548800.0
2008-09-29 15:15:00,25.86,25.9,25.8,25.81,365800.0,15.3861,15.4099,15.3504,15.3564,365800.0
2008-09-29 15:20:00,25.81,25.81,25.64,25.65,212600.0,15.3564,15.3564,15.2552,15.2612,212600.0
2008-09-29 15:25:00,25.64,25.65,25.39,25.44,482400.0,15.2552,15.2612,15.1065,15.1362,482400.0
2008-09-29 15:30:00,25.45,25.64,25.45,25.61,467200.0,15.1422,15.2552,15.1422,15.2374,467200.0
2008-09-29 15:35:00,25.61,25.68,25.55,25.63,805800.0,15.2374,15.279,15.2017,15.2493,805800.0
2008-09-29 15:40:00,25.64,25.77,25.56,25.66,934800.0,15.2552,15.3326,15.2076,15.2671,934800.0
2008-09-29 15:45:00,25.66,25.74,25.46,25.5,771400.0,15.2671,15.3147,15.1481,15.1719,771400.0
2008-09-29 15:50:00,25.5,25.58,25.43,25.53,1070000.0,15.1719,15.2195,15.1303,15.1898,1070000.0
2008-09-29 15:55:00,25.53,25.74,25.52,25.62,1122200.0,15.1898,15.3147,15.1838,15.2433,1122200.0
2008-09-30 09:30:00,25.91,25.93,25.5,25.68,723200.0,15.4159,15.4278,15.1719,15.279,723200.0
2008-09-30 09:35:00,25.68,25.92,25.68,25.87,497200.0,15.279,15.4218,15.279,15.3921,497200.0
2008-09-30 09:40:00,25.86,26.15,25.81,26.08,861600.0,15.3861,15.5587,15.3564,15.517,861600.0
2008-09-30 09:45:00,26.08,26.34,26.06,26.31,652800.0,15.517,15.6717,15.5051,15.6539,652800.0
2008-09-30 09:50:00,26.31,26.39,26.21,26.27,1295400.0,15.6539,15.7015,15.5944,15.6301,1295400.0
2008-09-30 09:55:00,26.27,26.45,26.23,26.41,915400.0,15.6301,15.7372,15.6063,15.7134,915400.0
2008-09-30 10:00:00,26.42,26.45,26.34,26.37,687400.0,15.7193,15.7372,15.6717,15.6896,687400.0
2008-09-30 10:05:00,26.37,26.39,26.24,26.24,571400.0,15.6896,15.7015,15.6122,15.6122,571400.0
2008-09-30 10:10:00,26.23,26.25,26.15,26.25,477600.0,15.6063,15.6182,15.5587,15.6182,477600.0
2008-09-30 10:15:00,26.24,26.25,26.14,26.24,346400.0,15.6122,15.6182,15.5527,15.6122,346400.0
2008-09-30 10:20:00,26.24,26.29,26.22,26.24,405600.0,15.6122,15.642,15.6003,15.6122,405600.0
2008-09-30 10:25:00,26.24,26.25,26.2,26.23,499200.0,15.6122,15.6182,15.5884,15.6063,499200.0
2008-09-30 10:30:00,26.23,26.23,26.11,26.13,533200.0,15.6063,15.6063,15.5349,15.5468,533200.0
2008-09-30 10:35:00,26.13,26.18,26.1,26.14,300200.0,15.5468,15.5765,15.5289,15.5527,300200.0
2008-09-30 10:40:00,26.13,26.14,26.09,26.14,295600.0,15.5468,15.5527,15.523,15.5527,295600.0
2008-09-30 10:45:00,26.14,26.2,26.11,26.16,261400.0,15.5527,15.5884,15.5349,15.5646,261400.0
2008-09-30 10:50:00,26.15,26.19,26.11,26.17,311600.0,15.5587,15.5825,15.5349,15.5706,311600.0
2008-09-30 10:55:00,26.17,26.17,26.08,26.11,590400.0,15.5706,15.5706,15.517,15.5349,590400.0
2008-09-30 11:00:00,26.13,26.15,26.11,26.13,264800.0,15.5468,15.5587,15.5349,15.5468,264800.0
2008-09-30 11:05:00,26.13,26.14,26.09,26.12,597000.0,15.5468,15.5527,15.523,15.5408,597000.0
2008-09-30 11:10:00,26.12,26.12,26.05,26.1,335000.0,15.5408,15.5408,15.4992,15.5289,335000.0
2008-09-30 11:15:00,26.1,26.11,26.05,26.1,321800.0,15.5289,15.5349,15.4992,15.5289,321800.0
2008-09-30 11:20:00,26.1,26.11,26.05,26.06,428000.0,15.5289,15.5349,15.4992,15.5051,428000.0
2008-09-30 11:25:00,26.06,26.08,26.03,26.06,207200.0,15.5051,15.517,15.4873,15.5051,207200.0
2008-09-30 11:30:00,26.06,26.11,26.05,26.09,240400.0,15.5051,15.5349,15.4992,15.523,240400.0
2008-09-30 11:35:00,26.09,26.1,26.05,26.06,298200.0,15.523,15.5289,15.4992,15.5051,298200.0
2008-09-30 11:40:00,26.07,26.11,26.06,26.07,239400.0,15.5111,15.5349,15.5051,15.5111,239400.0
2008-09-30 11:45:00,26.07,26.13,26.04,26.11,268400.0,15.5111,15.5468,15.4932,15.5349,268400.0
2008-09-30 11:50:00,26.11,26.13,26.08,26.11,247600.0,15.5349,15.5468,15.517,15.5349,247600.0
2008-09-30 11:55:00,26.11,26.15,26.06,26.07,318000.0,15.5349,15.5587,15.5051,15.5111,318000.0
2008-09-30 12:00:00,26.07,26.09,26.0,26.03,136000.0,15.5111,15.523,15.4694,15.4873,136000.0
2008-09-30 12:05:00,26.03,26.06,26.02,26.05,309400.0,15.4873,15.5051,15.4813,15.4992,309400.0
2008-09-30 12:10:00,26.05,26.06,26.02,26.04,184200.0,15.4992,15.5051,15.4813,15.4932,184200.0
2008-09-30 12:15:00,26.04,26.06,26.03,26.04,213800.0,15.4932,15.5051,15.4873,15.4932,213800.0
2008-09-30 12:20:00,26.04,26.07,25.96,25.96,250200.0,15.4932,15.5111,15.4456,15.4456,250200.0
2008-09-30 12:25:00,25.96,25.96,25.93,25.96,181400.0,15.4456,15.4456,15.4278,15.4456,181400.0
2008-09-30 12:30:00,25.95,26.03,25.95,26.0,284800.0,15.4397,15.4873,15.4397,15.4694,284800.0
2008-09-30 12:35:00,26.0,26.0,25.95,25.96,443800.0,15.4694,15.4694,15.4397,15.4456,443800.0
2008-09-30 12:40:00,25.95,26.0,25.94,25.96,262000.0,15.4397,15.4694,15.4337,15.4456,262000.0
2008-09-30 12:45:00,25.96,25.98,25.92,25.98,184600.0,15.4456,15.4575,15.4218,15.4575,184600.0
2008-09-30 12:50:00,25.98,26.0,25.96,25.97,273200.0,15.4575,15.4694,15.4456,15.4516,273200.0
2008-09-30 12:55:00,25.97,26.05,25.93,26.03,126800.0,15.4516,15.4992,15.4278,15.4873,126800.0
2008-09-30 13:00:00,26.03,26.04,25.97,25.98,212800.0,15.4873,15.4932,15.4516,15.4575,212800.0
2008-09-30 13:05:00,25.98,26.02,25.97,25.98,157400.0,15.4575,15.4813,15.4516,15.4575,157400.0
2008-09-30 13:10:00,25.98,25.98,25.95,25.96,164400.0,15.4575,15.4575,15.4397,15.4456,164400.0
2008-09-30 13:15:00,25.96,25.99,25.94,25.97,252200.0,15.4456,15.4635,15.4337,15.4516,252200.0
2008-09-30 13:20:00,25.97,26.0,25.89,25.9,294200.0,15.4516,15.4694,15.404,15.4099,294200.0
2008-09-30 13:25:00,25.9,26.0,25.9,26.0,356800.0,15.4099,15.4694,15.4099,15.4694,356800.0
2008-09-30 13:30:00,26.0,26.12,25.99,26.05,308600.0,15.4694,15.5408,15.4635,15.4992,308600.0
2008-09-30 13:35:00,26.05,26.14,26.05,26.13,273200.0,15.4992,15.5527,15.4992,15.5468,273200.0
2008-09-30 13:40:00,26.13,26.14,26.05,26.05,271400.0,15.5468,15.5527,15.4992,15.4992,271400.0
2008-09-30 13:45:00,26.05,26.07,26.03,26.05,228400.0,15.4992,15.5111,15.4873,15.4992,228400.0
2008-09-30 13:50:00,26.04,26.04,26.0,26.02,222200.0,15.4932,15.4932,15.4694,15.4813,222200.0
2008-09-30 13:55:00,26.02,26.07,26.02,26.06,432000.0,15.4813,15.5111,15.4813,15.5051,432000.0
2008-09-30 14:00:00,26.06,26.11,26.05,26.09,396400.0,15.5051,15.5349,15.4992,15.523,396400.0
2008-09-30 14:05:00,26.09,26.14,26.09,26.11,446800.0,15.523,15.5527,15.523,15.5349,446800.0
2008-09-30 14:10:00,26.12,26.21,26.1,26.18,423000.0,15.5408,15.5944,15.5289,15.5765,423000.0
2008-09-30 14:15:00,26.18,26.22,26.16,26.21,370800.0,15.5765,15.6003,15.5646,15.5944,370800.0
2008-09-30 14:20:00,26.22,26.28,26.19,26.28,305400.0,15.6003,15.636,15.5825,15.636,305400.0
2008-09-30 14:25:00,26.28,26.31,26.27,26.3,337800.0,15.636,15.6539,15.6301,15.6479,337800.0
2008-09-30 14:30:00,26.3,26.33,26.25,26.31,242600.0,15.6479,15.6658,15.6182,15.6539,242600.0
2008-09-30 14:35:00,26.31,26.31,26.26,26.27,304800.0,15.6539,15.6539,15.6241,15.6301,304800.0
2008-09-30 14:40:00,26.28,26.29,26.26,26.26,218800.0,15.636,15.642,15.6241,15.6241,218800.0
2008-09-30 14:45:00,26.26,26.28,26.25,26.28,216800.0,15.6241,15.636,15.6182,15.636,216800.0
2008-09-30 14:50:00,26.28,26.32,26.25,26.31,296000.0,15.636,15.6598,15.6182,15.6539,296000.0
2008-09-30 14:55:00,26.31,26.36,26.28,26.29,227200.0,15.6539,15.6836,15.636,15.642,227200.0
2008-09-30 15:00:00,26.29,26.33,26.27,26.32,274800.0,15.642,15.6658,15.6301,15.6598,274800.0
2008-09-30 15:05:00,26.32,26.35,26.26,26.27,395000.0,15.6598,15.6777,15.6241,15.6301,395000.0
2008-09-30 15:10:00,26.27,26.31,26.24,26.25,334600.0,15.6301,15.6539,15.6122,15.6182,334600.0
2008-09-30 15:15:00,26.25,26.31,26.25,26.3,386800.0,15.6182,15.6539,15.6182,15.6479,386800.0
2008-09-30 15:20:00,26.3,26.41,26.28,26.39,527600.0,15.6479,15.7134,15.636,15.7015,527600.0
2008-09-30 15:25:00,26.39,26.4,26.36,26.37,358800.0,15.7015,15.7074,15.6836,15.6896,358800.0
2008-09-30 15:30:00,26.38,26.39,26.18,26.34,251800.0,15.6955,15.7015,15.5765,15.6717,251800.0
2008-09-30 15:35:00,26.34,26.35,26.25,26.25,299400.0,15.6717,15.6777,15.6182,15.6182,299400.0
2008-09-30 15:40:00,26.26,26.33,26.26,26.33,499800.0,15.6241,15.6658,15.6241,15.6658,499800.0
2008-09-30 15:45:00,26.33,26.45,26.33,26.43,633800.0,15.6658,15.7372,15.6658,15.7253,633800.0
2008-09-30 15:50:00,26.43,26.43,26.36,26.4,1341800.0,15.7253,15.7253,15.6836,15.7074,1341800.0
2008-09-30 15:55:00,26.4,26.45,26.36,26.43,1049200.0,15.7074,15.7372,15.6836,15.7253,1049200.0
2008-10-01 09:30:00,26.31,26.45,26.26,26.41,394200.0,15.6539,15.7372,15.6241,15.7134,394200.0
2008-10-01 09:35:00,26.41,26.49,26.35,26.43,302000.0,15.7134,15.761,15.6777,15.7253,302000.0
2008-10-01 09:40:00,26.43,26.53,26.42,26.52,283600.0,15.7253,15.7848,15.7193,15.7788,283600.0
2008-10-01 09:45:00,26.52,26.65,26.47,26.64,389800.0,15.7788,15.8562,15.7491,15.8502,389800.0
2008-10-01 09:50:00,26.64,26.7,26.6,26.66,390400.0,15.8502,15.8859,15.8264,15.8621,390400.0
2008-10-01 09:55:00,26.66,26.72,26.64,26.7,341600.0,15.8621,15.8978,15.8502,15.8859,341600.0
2008-10-01 10:00:00,26.69,26.71,26.56,26.64,672800.0,15.88,15.8919,15.8026,15.8502,672800.0
2008-10-01 10:05:00,26.64,26.65,26.55,26.58,460400.0,15.8502,15.8562,15.7967,15.8145,460400.0
2008-10-01 10:10:00,26.58,26.65,26.53,26.62,644400.0,15.8145,15.8562,15.7848,15.8383,644400.0
2008-10-01 10:15:00,26.62,26.69,26.59,26.67,361000.0,15.8383,15.88,15.8205,15.8681,361000.0
2008-10-01 10:20:00,26.68,26.79,26.67,26.74,548000.0,15.874,15.9395,15.8681,15.9097,548000.0
2008-10-01 10:25:00,26.74,26.75,26.71,26.74,310600.0,15.9097,15.9157,15.8919,15.9097,310600.0
2008-10-01 10:30:00,26.74,26.75,26.72,26.74,287600.0,15.9097,15.9157,15.8978,15.9097,287600.0
2008-10-01 10:35:00,26.75,26.78,26.7,26.73,396200.0,15.9157,15.9335,15.8859,15.9038,396200.0
2008-10-01 10:40:00,26.72,26.73,26.64,26.67,449400.0,15.8978,15.9038,15.8502,15.8681,449400.0
2008-10-01 10:45:00,26.67,26.69,26.64,26.67,254200.0,15.8681,15.88,15.8502,15.8681,254200.0
2008-10-01 10:50:00,26.67,26.69,26.65,26.67,240000.0,15.8681,15.88,15.8562,15.8681,240000.0
2008-10-01 10:55:00,26.66,26.68,26.63,26.68,183200.0,15.8621,15.874,15.8443,15.874,183200.0
2008-10-01 11:00:00,26.68,26.71,26.66,26.67,272400.0,15.874,15.8919,15.8621,15.8681,272400.0
2008-10-01 11:05:00,26.67,26.72,26.66,26.68,274000.0,15.8681,15.8978,15.8621,15.874,274000.0
2008-10-01 11:10:00,26.68,26.71,26.66,26.67,149800.0,15.874,15.8919,15.8621,15.8681,149800.0
2008-10-01 11:15:00,26.67,26.67,26.59,26.59,280400.0,15.8681,15.8681,15.8205,15.8205,280400.0
2008-10-01 11:20:00,26.6,26.66,26.57,26.66,378200.0,15.8264,15.8621,15.8086,15.8621,378200.0
2008-10-01 11:25:00,26.66,26.72,26.65,26.71,249800.0,15.8621,15.8978,15.8562,15.8919,249800.0
2008-10-01 11:30:00,26.71,26.74,26.71,26.73,89600.0,15.8919,15.9097,15.8919,15.9038,89600.0
2008-10-01 11:35:00,26.73,26.85,26.73,26.84,422600.0,15.9038,15.9752,15.9038,15.9692,422600.0
2008-10-01 11:40:00,26.85,26.85,26.77,26.81,218800.0,15.9752,15.9752,15.9276,15.9514,218800.0
2008-10-01 11:45:00,26.82,26.85,26.81,26.83,211000.0,15.9573,15.9752,15.9514,15.9633,211000.0
2008-10-01 11:50:00,26.82,26.84,26.8,26.82,204400.0,15.9573,15.9692,15.9454,15.9573,204400.0
2008-10-01 11:55:00,26.83,26.83,26.74,26.75,218800.0,15.9633,15.9633,15.9097,15.9157,218800.0
2008-10-01 12:00:00,26.75,26.76,26.74,26.75,207400.0,15.9157,15.9216,15.9097,15.9157,207400.0
2008-10-01 12:05:00,26.75,26.78,26.75,26.78,121400.0,15.9157,15.9335,15.9157,15.9335,121400.0
2008-10-01 12:10:00,26.78,26.83,26.75,26.83,241000.0,15.9335,15.9633,15.9157,15.9633,241000.0
2008-10-01 12:15:00,26.83,26.86,26.82,26.84,352800.0,15.9633,15.9811,15.9573,15.9692,352800.0
2008-10-01 12:20:00,26.84,26.84,26.77,26.81,123000.0,15.9692,15.9692,15.9276,15.9514,123000.0
2008-10-01 12:25:00,26.82,26.83,26.78,26.83,162400.0,15.9573,15.9633,15.9335,15.9633,162400.0
2008-10-01 12:30:00,26.83,26.89,26.8,26.82,310400.0,15.9633,15.9989,15.9454,15.9573,310400.0
2008-10-01 12:35:00,26.82,26.9,26.81,26.86,285200.0,15.9573,16.0049,15.9514,15.9811,285200.0
2008-10-01 12:40:00,26.86,26.86,26.82,26.82,193800.0,15.9811,15.9811,15.9573,15.9573,193800.0
2008-10-01 12:45:00,26.82,26.84,26.81,26.83,191200.0,15.9573,15.9692,15.9514,15.9633,191200.0
2008-10-01 12:50:00,26.83,26.9,26.81,26.9,279200.0,15.9633,16.0049,15.9514,16.0049,279200.0
2008-10-01 12:55:00,26.9,26.96,26.9,26.95,297600.0,16.0049,16.0406,16.0049,16.0346,297600.0
2008-10-01 13:00:00,26.96,26.96,26.91,26.93,183000.0,16.0406,16.0406,16.0108,16.0227,183000.0
2008-10-01 13:05:00,26.93,26.96,26.92,26.95,160600.0,16.0227,16.0406,16.0168,16.0346,160600.0
2008-10-01 13:10:00,26.95,26.98,26.94,26.96,159200.0,16.0346,16.0525,16.0287,16.0406,159200.0
2008-10-01 13:15:00,26.96,26.98,26.89,26.9,620000.0,16.0406,16.0525,15.9989,16.0049,620000.0
2008-10-01 13:20:00,26.9,26.9,26.88,26.9,213000.0,16.0049,16.0049,15.993,16.0049,213000.0
2008-10-01 13:25:00,26.9,26.94,26.88,26.94,190600.0,16.0049,16.0287,15.993,16.0287,190600.0
2008-10-01 13:30:00,26.95,26.96,26.84,26.88,415400.0,16.0346,16.0406,15.9692,15.993,415400.0
2008-10-01 13:35:00,26.88,26.91,26.82,26.86,316200.0,15.993,16.0108,15.9573,15.9811,316200.0
2008-10-01 13:40:00,26.86,26.99,26.81,26.97,391400.0,15.9811,16.0584,15.9514,16.0465,391400.0
2008-10-01 13:45:00,26.98,26.99,26.93,26.95,454600.0,16.0525,16.0584,16.0227,16.0346,454600.0
2008-10-01 13:50:00,26.93,27.0,26.93,27.0,538600.0,16.0227,16.0644,16.0227,16.0644,538600.0
2008-10-01 13:55:00,27.0,27.04,26.93,26.93,486800.0,16.0644,16.0882,16.0227,16.0227,486800.0
2008-10-01 14:00:00,26.93,26.98,26.85,26.87,333200.0,16.0227,16.0525,15.9752,15.987,333200.0
2008-10-01 14:05:00,26.87,26.89,26.85,26.88,338800.0,15.987,15.9989,15.9752,15.993,338800.0
2008-10-01 14:10:00,26.89,26.9,26.86,26.89,292600.0,15.9989,16.0049,15.9811,15.9989,292600.0
2008-10-01 14:15:00,26.89,26.96,26.89,26.93,319000.0,15.9989,16.0406,15.9989,16.0227,319000.0
2008-10-01 14:20:00,26.93,26.93,26.87,26.91,400000.0,16.0227,16.0227,15.987,16.0108,400000.0
2008-10-01 14:25:00,26.91,27.0,26.89,26.98,207200.0,16.0108,16.0644,15.9989,16.0525,207200.0
2008-10-01 14:30:00,26.98,26.98,26.91,26.92,217400.0,16.0525,16.0525,16.0108,16.0168,217400.0
2008-10-01 14:35:00,26.93,27.0,26.91,26.99,187000.0,16.0227,16.0644,16.0108,16.0584,187000.0
2008-10-01 14:40:00,26.99,27.03,26.97,26.99,412400.0,16.0584,16.0822,16.0465,16.0584,412400.0
2008-10-01 14:45:00,26.99,27.09,26.99,27.06,255400.0,16.0584,16.1179,16.0584,16.1001,255400.0
2008-10-01 14:50:00,27.08,27.14,27.06,27.1,233400.0,16.112,16.1477,16.1001,16.1239,233400.0
2008-10-01 14:55:00,27.1,27.14,27.05,27.07,385000.0,16.1239,16.1477,16.0941,16.106,385000.0
2008-10-01 15:00:00,27.07,27.08,27.01,27.04,293400.0,16.106,16.112,16.0703,16.0882,293400.0
2008-10-01 15:05:00,27.04,27.1,27.0,27.03,376400.0,16.0882,16.1239,16.0644,16.0822,376400.0
2008-10-01 15:10:00,27.03,27.06,26.98,26.99,416400.0,16.0822,16.1001,16.0525,16.0584,416400.0
2008-10-01 15:15:00,26.99,27.03,26.93,27.03,347000.0,16.0584,16.0822,16.0227,16.0822,347000.0
2008-10-01 15:20:00,27.02,27.03,26.98,26.99,320400.0,16.0763,16.0822,16.0525,16.0584,320400.0
2008-10-01 15:25:00,27.0,27.0,26.93,26.95,425400.0,16.0644,16.0644,16.0227,16.0346,425400.0
2008-10-01 15:30:00,26.95,27.04,26.93,27.04,501200.0,16.0346,16.0882,16.0227,16.0882,501200.0
2008-10-01 15:35:00,27.04,27.09,27.0,27.09,577400.0,16.0882,16.1179,16.0644,16.1179,577400.0
2008-10-01 15:40:00,27.09,27.11,27.04,27.1,492600.0,16.1179,16.1298,16.0882,16.1239,492600.0
2008-10-01 15:45:00,27.1,27.14,27.03,27.09,531000.0,16.1239,16.1477,16.0822,16.1179,531000.0
2008-10-01 15:50:00,27.1,27.13,27.03,27.13,1109000.0,16.1239,16.1417,16.0822,16.1417,1109000.0
2008-10-01 15:55:00,27.12,27.13,27.04,27.08,980200.0,16.1358,16.1417,16.0882,16.112,980200.0
2008-10-02 09:30:00,26.53,26.96,26.45,26.93,1256400.0,15.7848,16.0406,15.7372,16.0227,1256400.0
2008-10-02 09:35:00,26.93,26.95,26.77,26.82,618000.0,16.0227,16.0346,15.9276,15.9573,618000.0
2008-10-02 09:40:00,26.82,27.03,26.79,26.84,508400.0,15.9573,16.0822,15.9395,15.9692,508400.0
2008-10-02 09:45:00,26.84,26.91,26.81,26.84,676200.0,15.9692,16.0108,15.9514,15.9692,676200.0
2008-10-02 09:50:00,26.84,26.86,26.7,26.79,652200.0,15.9692,15.9811,15.8859,15.9395,652200.0
2008-10-02 09:55:00,26.79,26.84,26.73,26.78,313200.0,15.9395,15.9692,15.9038,15.9335,313200.0
2008-10-02 10:00:00,26.77,26.89,26.74,26.81,745600.0,15.9276,15.9989,15.9097,15.9514,745600.0
2008-10-02 10:05:00,26.8,26.85,26.65,26.66,509800.0,15.9454,15.9752,15.8562,15.8621,509800.0
2008-10-02 10:10:00,26.65,26.73,26.61,26.68,504200.0,15.8562,15.9038,15.8324,15.874,504200.0
2008-10-02 10:15:00,26.68,26.69,26.64,26.66,395000.0,15.874,15.88,15.8502,15.8621,395000.0
2008-10-02 10:20:00,26.66,26.67,26.61,26.64,301400.0,15.8621,15.8681,15.8324,15.8502,301400.0
2008-10-02 10:25:00,26.61,26.74,26.61,26.72,252000.0,15.8324,15.9097,15.8324,15.8978,252000.0
2008-10-02 10:30:00,26.73,26.78,26.71,26.78,209800.0,15.9038,15.9335,15.8919,15.9335,209800.0
2008-10-02 10:35:00,26.78,26.8,26.68,26.72,237800.0,15.9335,15.9454,15.874,15.8978,237800.0
2008-10-02 10:40:00,26.72,26.8,26.7,26.8,251200.0,15.8978,15.9454,15.8859,15.9454,251200.0
2008-10-02 10:45:00,26.8,26.88,26.79,26.87,250000.0,15.9454,15.993,15.9395,15.987,250000.0
2008-10-02 10:50:00,26.87,26.95,26.86,26.95,265400.0,15.987,16.0346,15.9811,16.0346,265400.0
2008-10-02 10:55:00,26.94,26.96,26.86,26.86,203200.0,16.0287,16.0406,15.9811,15.9811,203200.0
2008-10-02 11:00:00,26.86,26.86,26.79,26.8,208800.0,15.9811,15.9811,15.9395,15.9454,208800.0
2008-10-02 11:05:00,26.8,26.8,26.61,26.64,455400.0,15.9454,15.9454,15.8324,15.8502,455400.0
2008-10-02 11:10:00,26.65,26.71,26.6,26.64,289000.0,15.8562,15.8919,15.8264,15.8502,289000.0
2008-10-02 11:15:00,26.64,26.65,26.56,26.63,335000.0,15.8502,15.8562,15.8026,15.8443,335000.0
2008-10-02 11:20:00,26.63,26.72,26.62,26.72,271400.0,15.8443,15.8978,15.8383,15.8978,271400.0
2008-10-02 11:25:00,26.72,26.77,26.72,26.75,198200.0,15.8978,15.9276,15.8978,15.9157,198200.0
2008-10-02 11:30:00,26.74,26.8,26.74,26.79,218200.0,15.9097,15.9454,15.9097,15.9395,218200.0
2008-10-02 11:35:00,26.79,26.88,26.78,26.86,206800.0,15.9395,15.993,15.9335,15.9811,206800.0
2008-10-02 11:40:00,26.87,26.89,26.8,26.81,187800.0,15.987,15.9989,15.9454,15.9514,187800.0
2008-10-02 11:45:00,26.8,26.82,26.78,26.79,155000.0,15.9454,15.9573,15.9335,15.9395,155000.0
2008-10-02 11:50:00,26.79,26.81,26.78,26.78,129400.0,15.9395,15.9514,15.9335,15.9335,129400.0
2008-10-02 11:55:00,26.78,26.78,26.71,26.75,271000.0,15.9335,15.9335,15.8919,15.9157,271000.0
2008-10-02 12:00:00,26.75,26.87,26.75,26.86,216000.0,15.9157,15.987,15.9157,15.9811,216000.0
2008-10-02 12:05:00,26.85,26.89,26.83,26.88,193800.0,15.9752,15.9989,15.9633,15.993,193800.0
2008-10-02 12:10:00,26.88,26.9,26.85,26.88,123400.0,15.993,16.0049,15.9752,15.993,123400.0
2008-10-02 12:15:00,26.87,26.99,26.86,26.96,253000.0,15.987,16.0584,15.9811,16.0406,253000.0
2008-10-02 12:20:00,26.97,27.0,26.96,26.99,269400.0,16.0465,16.0644,16.0406,16.0584,269400.0
2008-10-02 12:25:00,26.99,27.0,26.95,26.98,321800.0,16.0584,16.0644,16.0346,16.0525,321800.0
2008-10-02 12:30:00,26.98,27.0,26.97,26.99,206800.0,16.0525,16.0644,16.0465,16.0584,206800.0
2008-10-02 12:35:00,26.99,27.0,26.99,26.99,167800.0,16.0584,16.0644,16.0584,16.0584,167800.0
2008-10-02 12:40:00,26.99,27.04,26.99,27.0,327000.0,16.0584,16.0882,16.0584,16.0644,327000.0
2008-10-02 12:45:00,27.0,27.03,26.98,27.03,174800.0,16.0644,16.0822,16.0525,16.0822,174800.0
2008-10-02 12:50:00,27.02,27.07,27.02,27.05,304200.0,16.0763,16.106,16.0763,16.0941,304200.0
2008-10-02 12:55:00,27.05,27.06,26.99,26.99,200600.0,16.0941,16.1001,16.0584,16.0584,200600.0
2008-10-02 13:00:00,26.99,27.0,26.96,26.99,247000.0,16.0584,16.0644,16.0406,16.0584,247000.0
2008-10-02 13:05:00,26.99,27.01,26.95,26.96,308400.0,16.0584,16.0703,16.0346,16.0406,308400.0
2008-10-02 13:10:00,26.96,26.98,26.93,26.95,267400.0,16.0406,16.0525,16.0227,16.0346,267400.0
2008-10-02 13:15:00,26.95,27.0,26.93,27.0,367000.0,16.0346,16.0644,16.0227,16.0644,367000.0
2008-10-02 13:20:00,27.0,27.02,26.99,27.0,284000.0,16.0644,16.0763,16.0584,16.0644,284000.0
2008-10-02 13:25:00,27.0,27.05,27.0,27.05,265000.0,16.0644,16.0941,16.0644,16.0941,265000.0
2008-10-02 13:30:00,27.05,27.08,27.03,27.06,374400.0,16.0941,16.112,16.0822,16.1001,374400.0
2008-10-02 13:35:00,27.05,27.07,27.01,27.03,333800.0,16.0941,16.106,16.0703,16.0822,333800.0
2008-10-02 13:40:00,27.02,27.08,26.93,27.08,468200.0,16.0763,16.112,16.0227,16.112,468200.0
2008-10-02 13:45:00,27.08,27.14,27.03,27.04,480400.0,16.112,16.1477,16.0822,16.0882,480400.0
2008-10-02 13:50:00,27.04,27.06,26.93,26.98,623600.0,16.0882,16.1001,16.0227,16.0525,623600.0
2008-10-02 13:55:00,26.99,26.99,26.93,26.97,415400.0,16.0584,16.0584,16.0227,16.0465,415400.0
2008-10-02 14:00:00,26.97,26.97,26.87,26.87,582200.0,16.0465,16.0465,15.987,15.987,582200.0
2008-10-02 14:05:00,26.88,26.9,26.82,26.85,388800.0,15.993,16.0049,15.9573,15.9752,388800.0
2008-10-02 14:10:00,26.85,26.92,26.85,26.89,395400.0,15.9752,16.0168,15.9752,15.9989,395400.0
2008-10-02 14:15:00,26.89,26.9,26.81,26.82,238400.0,15.9989,16.0049,15.9514,15.9573,238400.0
2008-10-02 14:20:00,26.82,26.83,26.79,26.81,303600.0,15.9573,15.9633,15.9395,15.9514,303600.0
2008-10-02 14:25:00,26.81,26.84,26.8,26.84,185000.0,15.9514,15.9692,15.9454,15.9692,185000.0
2008-10-02 14:30:00,26.84,26.88,26.8,26.83,320800.0,15.9692,15.993,15.9454,15.9633,320800.0
2008-10-02 14:35:00,26.82,26.87,26.79,26.86,367800.0,15.9573,15.987,15.9395,15.9811,367800.0
2008-10-02 14:40:00,26.86,26.91,26.85,26.86,244000.0,15.9811,16.0108,15.9752,15.9811,244000.0
2008-10-02 14:45:00,26.86,26.86,26.75,26.8,733000.0,15.9811,15.9811,15.9157,15.9454,733000.0
2008-10-02 14:50:00,26.8,26.81,26.72,26.79,433000.0,15.9454,15.9514,15.8978,15.9395,433000.0
2008-10-02 14:55:00,26.79,26.84,26.79,26.83,508800.0,15.9395,15.9692,15.9395,15.9633,508800.0
2008-10-02 15:00:00,26.83,26.86,26.82,26.86,208800.0,15.9633,15.9811,15.9573,15.9811,208800.0
2008-10-02 15:05:00,26.86,26.9,26.86,26.88,268800.0,15.9811,16.0049,15.9811,15.993,268800.0
2008-10-02 15:10:00,26.89,26.91,26.84,26.84,250800.0,15.9989,16.0108,15.9692,15.9692,250800.0
2008-10-02 15:15:00,26.84,26.85,26.66,26.66,651800.0,15.9692,15.9752,15.8621,15.8621,651800.0
2008-10-02 15:20:00,26.67,26.77,26.66,26.76,575200.0,15.8681,15.9276,15.8621,15.9216,575200.0
2008-10-02 15:25:00,26.76,26.79,26.68,26.71,471000.0,15.9216,15.9395,15.874,15.8919,471000.0
2008-10-02 15:30:00,26.71,26.75,26.68,26.75,695800.0,15.8919,15.9157,15.874,15.9157,695800.0
2008-10-02 15:35:00,26.75,26.77,26.67,26.7,283200.0,15.9157,15.9276,15.8681,15.8859,283200.0
2008-10-02 15:40:00,26.7,26.8,26.7,26.8,455200.0,15.8859,15.9454,15.8859,15.9454,455200.0
2008-10-02 15:45:00,26.8,26.8,26.74,26.74,388800.0,15.9454,15.9454,15.9097,15.9097,388800.0
2008-10-02 15:50:00,26.75,26.9,26.73,26.88,715800.0,15.9157,16.0049,15.9038,15.993,715800.0
2008-10-02 15:55:00,26.88,26.89,26.76,26.82,848600.0,15.993,15.9989,15.9216,15.9573,848600.0
2008-10-03 09:30:00,26.89,27.5,26.67,26.71,475800.0,15.9989,16.3619,15.8681,15.8919,475800.0
2008-10-03 09:35:00,26.73,26.74,26.49,26.49,325600.0,15.9038,15.9097,15.761,15.761,325600.0
2008-10-03 09:40:00,26.5,26.64,26.46,26.59,334400.0,15.7669,15.8502,15.7431,15.8205,334400.0
2008-10-03 09:45:00,26.59,26.74,26.56,26.68,372400.0,15.8205,15.9097,15.8026,15.874,372400.0
2008-10-03 09:50:00,26.68,26.7,26.64,26.65,152800.0,15.874,15.8859,15.8502,15.8562,152800.0
2008-10-03 09:55:00,26.65,26.65,26.55,26.61,194800.0,15.8562,15.8562,15.7967,15.8324,194800.0
2008-10-03 10:00:00,26.61,26.68,26.52,26.53,313400.0,15.8324,15.874,15.7788,15.7848,313400.0
2008-10-03 10:05:00,26.53,26.56,26.28,26.36,627800.0,15.7848,15.8026,15.636,15.6836,627800.0
2008-10-03 10:10:00,26.36,26.5,26.29,26.47,512200.0,15.6836,15.7669,15.642,15.7491,512200.0
2008-10-03 10:15:00,26.48,26.5,26.42,26.45,245800.0,15.755,15.7669,15.7193,15.7372,245800.0
2008-10-03 10:20:00,26.45,26.55,26.43,26.48,400400.0,15.7372,15.7967,15.7253,15.755,400400.0
2008-10-03 10:25:00,26.48,26.49,26.38,26.41,317600.0,15.755,15.761,15.6955,15.7134,317600.0
2008-10-03 10:30:00,26.41,26.48,26.38,26.48,332000.0,15.7134,15.755,15.6955,15.755,332000.0
2008-10-03 10:35:00,26.48,26.55,26.47,26.5,538800.0,15.755,15.7967,15.7491,15.7669,538800.0
2008-10-03 10:40:00,26.5,26.53,26.46,26.48,209200.0,15.7669,15.7848,15.7431,15.755,209200.0
2008-10-03 10:45:00,26.49,26.5,26.43,26.49,200000.0,15.761,15.7669,15.7253,15.761,200000.0
2008-10-03 10:50:00,26.49,26.56,26.47,26.56,330400.0,15.761,15.8026,15.7491,15.8026,330400.0
2008-10-03 10:55:00,26.55,26.61,26.55,26.58,243200.0,15.7967,15.8324,15.7967,15.8145,243200.0
2008-10-03 11:00:00,26.58,26.74,26.58,26.7,319600.0,15.8145,15.9097,15.8145,15.8859,319600.0
2008-10-03 11:05:00,26.7,26.79,26.69,26.79,202600.0,15.8859,15.9395,15.88,15.9395,202600.0
2008-10-03 11:10:00,26.8,26.8,26.67,26.67,212400.0,15.9454,15.9454,15.8681,15.8681,212400.0
2008-10-03 11:15:00,26.67,26.69,26.59,26.59,249200.0,15.8681,15.88,15.8205,15.8205,249200.0
2008-10-03 11:20:00,26.59,26.6,26.57,26.6,179000.0,15.8205,15.8264,15.8086,15.8264,179000.0
2008-10-03 11:25:00,26.6,26.6,26.53,26.54,143600.0,15.8264,15.8264,15.7848,15.7907,143600.0
2008-10-03 11:30:00,26.54,26.59,26.53,26.56,149800.0,15.7907,15.8205,15.7848,15.8026,149800.0
2008-10-03 11:35:00,26.56,26.63,26.55,26.63,182400.0,15.8026,15.8443,15.7967,15.8443,182400.0
2008-10-03 11:40:00,26.63,26.64,26.59,26.59,155800.0,15.8443,15.8502,15.8205,15.8205,155800.0
2008-10-03 11:45:00,26.59,26.59,26.5,26.52,188600.0,15.8205,15.8205,15.7669,15.7788,188600.0
2008-10-03 11:50:00,26.51,26.55,26.48,26.53,243800.0,15.7729,15.7967,15.755,15.7848,243800.0
2008-10-03 11:55:00,26.53,26.56,26.49,26.5,107800.0,15.7848,15.8026,15.761,15.7669,107800.0
2008-10-03 12:00:00,26.5,26.52,26.46,26.52,140600.0,15.7669,15.7788,15.7431,15.7788,140600.0
2008-10-03 12:05:00,26.51,26.51,26.46,26.46,157400.0,15.7729,15.7729,15.7431,15.7431,157400.0
2008-10-03 12:10:00,26.46,26.46,26.41,26.42,177600.0,15.7431,15.7431,15.7134,15.7193,177600.0
2008-10-03 12:15:00,26.42,26.45,26.41,26.42,183400.0,15.7193,15.7372,15.7134,15.7193,183400.0
2008-10-03 12:20:00,26.43,26.44,26.36,26.41,188400.0,15.7253,15.7312,15.6836,15.7134,188400.0
2008-10-03 12:25:00,26.41,26.45,26.41,26.43,157000.0,15.7134,15.7372,15.7134,15.7253,157000.0
2008-10-03 12:30:00,26.43,26.48,26.43,26.48,121200.0,15.7253,15.755,15.7253,15.755,121200.0
2008-10-03 12:35:00,26.47,26.54,26.47,26.54,205400.0,15.7491,15.7907,15.7491,15.7907,205400.0
2008-10-03 12:40:00,26.54,26.59,26.5,26.58,247400.0,15.7907,15.8205,15.7669,15.8145,247400.0
2008-10-03 12:45:00,26.58,26.69,26.56,26.68,222800.0,15.8145,15.88,15.8026,15.874,222800.0
2008-10-03 12:50:00,26.68,26.73,26.67,26.68,215200.0,15.874,15.9038,15.8681,15.874,215200.0
2008-10-03 12:55:00,26.68,26.71,26.63,26.71,230800.0,15.874,15.8919,15.8443,15.8919,230800.0
2008-10-03 13:00:00,26.71,26.75,26.67,26.67,238000.0,15.8919,15.9157,15.8681,15.8681,238000.0
2008-10-03 13:05:00,26.66,26.79,26.61,26.75,326000.0,15.8621,15.9395,15.8324,15.9157,326000.0
2008-10-03 13:10:00,26.75,26.77,26.63,26.7,459800.0,15.9157,15.9276,15.8443,15.8859,459800.0
2008-10-03 13:15:00,26.71,26.72,26.63,26.68,365600.0,15.8919,15.8978,15.8443,15.874,365600.0
2008-10-03 13:20:00,26.68,26.74,26.56,26.62,596000.0,15.874,15.9097,15.8026,15.8383,596000.0
2008-10-03 13:25:00,26.63,26.72,26.54,26.67,479200.0,15.8443,15.8978,15.7907,15.8681,479200.0
2008-10-03 13:30:00,26.67,26.68,26.39,26.48,456200.0,15.8681,15.874,15.7015,15.755,456200.0
2008-10-03 13:35:00,26.48,26.56,26.41,26.48,454800.0,15.755,15.8026,15.7134,15.755,454800.0
2008-10-03 13:40:00,26.48,26.53,26.35,26.36,324600.0,15.755,15.7848,15.6777,15.6836,324600.0
2008-10-03 13:45:00,26.36,26.58,26.36,26.48,429800.0,15.6836,15.8145,15.6836,15.755,429800.0
2008-10-03 13:50:00,26.47,26.6,26.36,26.41,474000.0,15.7491,15.8264,15.6836,15.7134,474000.0
2008-10-03 13:55:00,26.4,26.54,26.37,26.52,317600.0,15.7074,15.7907,15.6896,15.7788,317600.0
2008-10-03 14:00:00,26.53,26.54,26.42,26.43,406800.0,15.7848,15.7907,15.7193,15.7253,406800.0
2008-10-03 14:05:00,26.43,26.47,26.36,26.43,447800.0,15.7253,15.7491,15.6836,15.7253,447800.0
2008-10-03 14:10:00,26.43,26.49,26.4,26.43,480600.0,15.7253,15.761,15.7074,15.7253,480600.0
2008-10-03 14:15:00,26.43,26.43,26.3,26.31,427400.0,15.7253,15.7253,15.6479,15.6539,427400.0
2008-10-03 14:20:00,26.32,26.32,26.2,26.25,670200.0,15.6598,15.6598,15.5884,15.6182,670200.0
2008-10-03 14:25:00,26.26,26.32,26.2,26.32,654200.0,15.6241,15.6598,15.5884,15.6598,654200.0
2008-10-03 14:30:00,26.31,26.39,26.29,26.31,603800.0,15.6539,15.7015,15.642,15.6539,603800.0
2008-10-03 14:35:00,26.31,26.45,26.31,26.41,312200.0,15.6539,15.7372,15.6539,15.7134,312200.0
2008-10-03 14:40:00,26.41,26.45,26.38,26.39,279000.0,15.7134,15.7372,15.6955,15.7015,279000.0
2008-10-03 14:45:00,26.39,26.42,26.34,26.4,335400.0,15.7015,15.7193,15.6717,15.7074,335400.0
2008-10-03 14:50:00,26.4,26.41,26.32,26.35,270000.0,15.7074,15.7134,15.6598,15.6777,270000.0
2008-10-03 14:55:00,26.35,26.45,26.31,26.43,291600.0,15.6777,15.7372,15.6539,15.7253,291600.0
2008-10-03 15:00:00,26.43,26.44,26.36,26.38,371200.0,15.7253,15.7312,15.6836,15.6955,371200.0
2008-10-03 15:05:00,26.38,26.42,26.36,26.4,244800.0,15.6955,15.7193,15.6836,15.7074,244800.0
2008-10-03 15:10:00,26.4,26.41,26.37,26.4,216400.0,15.7074,15.7134,15.6896,15.7074,216400.0
2008-10-03 15:15:00,26.4,26.43,26.38,26.42,258200.0,15.7074,15.7253,15.6955,15.7193,258200.0
2008-10-03 15:20:00,26.42,26.44,26.38,26.4,292000.0,15.7193,15.7312,15.6955,15.7074,292000.0
2008-10-03 15:25:00,26.39,26.43,26.31,26.41,324200.0,15.7015,15.7253,15.6539,15.7134,324200.0
2008-10-03 15:30:00,26.41,26.49,26.41,26.45,385600.0,15.7134,15.761,15.7134,15.7372,385600.0
2008-10-03 15:35:00,26.45,26.45,26.33,26.35,299200.0,15.7372,15.7372,15.6658,15.6777,299200.0
2008-10-03 15:40:00,26.34,26.35,26.24,26.29,440600.0,15.6717,15.6777,15.6122,15.642,440600.0
2008-10-03 15:45:00,26.29,26.3,26.24,26.25,439400.0,15.642,15.6479,15.6122,15.6182,439400.0
2008-10-03 15:50:00,26.25,26.28,26.24,26.25,600400.0,15.6182,15.636,15.6122,15.6182,600400.0
2008-10-03 15:55:00,26.25,26.3,26.24,26.26,755200.0,15.6182,15.6479,15.6122,15.6241,755200.0
2008-10-06 09:30:00,25.67,25.92,25.25,25.86,1806800.0,15.2731,15.4218,15.0232,15.3861,1806800.0
2008-10-06 09:35:00,25.87,25.96,25.64,25.91,1171600.0,15.3921,15.4456,15.2552,15.4159,1171600.0
2008-10-06 09:40:00,25.92,26.0,25.84,25.92,451200.0,15.4218,15.4694,15.3742,15.4218,451200.0
2008-10-06 09:45:00,25.92,26.15,25.92,26.09,352000.0,15.4218,15.5587,15.4218,15.523,352000.0
2008-10-06 09:50:00,26.09,26.1,25.94,26.0,524600.0,15.523,15.5289,15.4337,15.4694,524600.0
2008-10-06 09:55:00,26.0,26.14,25.91,25.99,621400.0,15.4694,15.5527,15.4159,15.4635,621400.0
2008-10-06 10:00:00,25.98,26.0,25.74,25.78,387000.0,15.4575,15.4694,15.3147,15.3385,387000.0
2008-10-06 10:05:00,25.78,25.84,25.48,25.73,876200.0,15.3385,15.3742,15.16,15.3088,876200.0
2008-10-06 10:10:00,25.73,25.78,25.63,25.75,477400.0,15.3088,15.3385,15.2493,15.3207,477400.0
2008-10-06 10:15:00,25.75,25.83,25.7,25.75,479000.0,15.3207,15.3683,15.2909,15.3207,479000.0
2008-10-06 10:20:00,25.75,25.79,25.65,25.68,415600.0,15.3207,15.3445,15.2612,15.279,415600.0
2008-10-06 10:25:00,25.69,25.7,25.48,25.58,410200.0,15.285,15.2909,15.16,15.2195,410200.0
2008-10-06 10:30:00,25.58,25.7,25.53,25.54,467600.0,15.2195,15.2909,15.1898,15.1957,467600.0
2008-10-06 10:35:00,25.54,25.6,25.34,25.36,832200.0,15.1957,15.2314,15.0767,15.0886,832200.0
2008-10-06 10:40:00,25.36,25.47,25.03,25.15,980600.0,15.0886,15.1541,14.8923,14.9637,980600.0
2008-10-06 10:45:00,25.16,25.35,25.14,25.21,737000.0,14.9696,15.0827,14.9577,14.9994,737000.0
2008-10-06 10:50:00,25.21,25.23,25.11,25.13,585200.0,14.9994,15.0113,14.9399,14.9518,585200.0
2008-10-06 10:55:00,25.13,25.24,25.11,25.18,499400.0,14.9518,15.0172,14.9399,14.9815,499400.0
2008-10-06 11:00:00,25.18,25.28,25.16,25.21,429400.0,14.9815,15.041,14.9696,14.9994,429400.0
2008-10-06 11:05:00,25.22,25.32,25.14,25.32,442600.0,15.0053,15.0648,14.9577,15.0648,442600.0
2008-10-06 11:10:00,25.31,25.43,25.25,25.36,497600.0,15.0589,15.1303,15.0232,15.0886,497600.0
2008-10-06 11:15:00,25.38,25.51,25.36,25.5,394000.0,15.1005,15.1779,15.0886,15.1719,394000.0
2008-10-06 11:20:00,25.5,25.55,25.45,25.55,324000.0,15.1719,15.2017,15.1422,15.2017,324000.0
2008-10-06 11:25:00,25.55,25.6,25.46,25.5,332400.0,15.2017,15.2314,15.1481,15.1719,332400.0
2008-10-06 11:30:00,25.53,25.53,25.45,25.49,349200.0,15.1898,15.1898,15.1422,15.166,349200.0
2008-10-06 11:35:00,25.5,25.54,25.47,25.53,349000.0,15.1719,15.1957,15.1541,15.1898,349000.0
2008-10-06 11:40:00,25.53,25.56,25.48,25.49,114800.0,15.1898,15.2076,15.16,15.166,114800.0
2008-10-06 11:45:00,25.49,25.56,25.46,25.48,270600.0,15.166,15.2076,15.1481,15.16,270600.0
2008-10-06 11:50:00,25.48,25.52,25.45,25.45,170000.0,15.16,15.1838,15.1422,15.1422,170000.0
2008-10-06 11:55:00,25.45,25.53,25.45,25.48,161200.0,15.1422,15.1898,15.1422,15.16,161200.0
2008-10-06 12:00:00,25.49,25.54,25.47,25.48,199600.0,15.166,15.1957,15.1541,15.16,199600.0
2008-10-06 12:05:00,25.48,25.5,25.43,25.43,223200.0,15.16,15.1719,15.1303,15.1303,223200.0
2008-10-06 12:10:00,25.43,25.46,25.33,25.35,524400.0,15.1303,15.1481,15.0708,15.0827,524400.0
2008-10-06 12:15:00,25.34,25.35,25.18,25.31,498400.0,15.0767,15.0827,14.9815,15.0589,498400.0
2008-10-06 12:20:00,25.32,25.33,25.22,25.28,233800.0,15.0648,15.0708,15.0053,15.041,233800.0
2008-10-06 12:25:00,25.28,25.3,25.14,25.15,267400.0,15.041,15.0529,14.9577,14.9637,267400.0
2008-10-06 12:30:00,25.16,25.2,25.13,25.17,358000.0,14.9696,14.9934,14.9518,14.9756,358000.0
2008-10-06 12:35:00,25.17,25.22,25.13,25.14,261600.0,14.9756,15.0053,14.9518,14.9577,261600.0
2008-10-06 12:40:00,25.14,25.17,25.13,25.17,236600.0,14.9577,14.9756,14.9518,14.9756,236600.0
2008-10-06 12:45:00,25.16,25.21,25.13,25.19,258200.0,14.9696,14.9994,14.9518,14.9875,258200.0
2008-10-06 12:50:00,25.19,25.21,25.15,25.17,186600.0,14.9875,14.9994,14.9637,14.9756,186600.0
2008-10-06 12:55:00,25.17,25.18,25.11,25.14,311200.0,14.9756,14.9815,14.9399,14.9577,311200.0
2008-10-06 13:00:00,25.14,25.2,25.11,25.2,410600.0,14.9577,14.9934,14.9399,14.9934,410600.0
2008-10-06 13:05:00,25.2,25.27,25.2,25.22,294600.0,14.9934,15.0351,14.9934,15.0053,294600.0
2008-10-06 13:10:00,25.22,25.23,25.16,25.2,245000.0,15.0053,15.0113,14.9696,14.9934,245000.0
2008-10-06 13:15:00,25.19,25.27,25.17,25.25,302400.0,14.9875,15.0351,14.9756,15.0232,302400.0
2008-10-06 13:20:00,25.25,25.35,25.23,25.28,340600.0,15.0232,15.0827,15.0113,15.041,340600.0
2008-10-06 13:25:00,25.28,25.33,25.24,25.25,131800.0,15.041,15.0708,15.0172,15.0232,131800.0
2008-10-06 13:30:00,25.25,25.25,25.15,25.17,197000.0,15.0232,15.0232,14.9637,14.9756,197000.0
2008-10-06 13:35:00,25.17,25.18,25.12,25.15,193200.0,14.9756,14.9815,14.9458,14.9637,193200.0
2008-10-06 13:40:00,25.15,25.23,25.12,25.16,397800.0,14.9637,15.0113,14.9458,14.9696,397800.0
2008-10-06 13:45:00,25.16,25.16,25.03,25.08,330400.0,14.9696,14.9696,14.8923,14.922,330400.0
2008-10-06 13:50:00,25.03,25.07,25.0,25.06,611400.0,14.8923,14.9161,14.8744,14.9101,611400.0
2008-10-06 13:55:00,25.06,25.11,25.03,25.03,202200.0,14.9101,14.9399,14.8923,14.8923,202200.0
2008-10-06 14:00:00,25.04,25.04,24.98,24.99,392200.0,14.8982,14.8982,14.8625,14.8685,392200.0
2008-10-06 14:05:00,24.99,25.06,24.93,24.95,418400.0,14.8685,14.9101,14.8328,14.8447,418400.0
2008-10-06 14:10:00,24.96,25.05,24.94,24.99,420200.0,14.8506,14.9042,14.8387,14.8685,420200.0
2008-10-06 14:15:00,24.99,25.03,24.81,24.81,455400.0,14.8685,14.8923,14.7614,14.7614,455400.0
2008-10-06 14:20:00,24.81,24.81,24.74,24.75,607000.0,14.7614,14.7614,14.7197,14.7257,607000.0
2008-10-06 14:25:00,24.75,24.78,24.61,24.65,777600.0,14.7257,14.7435,14.6424,14.6662,777600.0
2008-10-06 14:30:00,24.64,24.65,24.5,24.61,842000.0,14.6602,14.6662,14.577,14.6424,842000.0
2008-10-06 14:35:00,24.6,24.74,24.55,24.63,650800.0,14.6365,14.7197,14.6067,14.6543,650800.0
2008-10-06 14:40:00,24.62,24.64,24.46,24.46,640000.0,14.6484,14.6602,14.5532,14.5532,640000.0
2008-10-06 14:45:00,24.46,24.52,24.36,24.44,777200.0,14.5532,14.5889,14.4937,14.5413,777200.0
2008-10-06 14:50:00,24.45,24.58,24.38,24.55,535800.0,14.5472,14.6246,14.5056,14.6067,535800.0
2008-10-06 14:55:00,24.55,24.57,24.43,24.5,485800.0,14.6067,14.6186,14.5353,14.577,485800.0
2008-10-06 15:00:00,24.5,24.52,24.38,24.52,603600.0,14.577,14.5889,14.5056,14.5889,603600.0
2008-10-06 15:05:00,24.52,24.95,24.5,24.91,1170200.0,14.5889,14.8447,14.577,14.8209,1170200.0
2008-10-06 15:10:00,24.91,24.95,24.8,24.94,746200.0,14.8209,14.8447,14.7554,14.8387,746200.0
2008-10-06 15:15:00,24.94,25.21,24.86,25.15,981400.0,14.8387,14.9994,14.7911,14.9637,981400.0
2008-10-06 15:20:00,25.1,25.22,25.04,25.11,1074400.0,14.9339,15.0053,14.8982,14.9399,1074400.0
2008-10-06 15:25:00,25.11,25.54,25.1,25.53,1447600.0,14.9399,15.1957,14.9339,15.1898,1447600.0
2008-10-06 15:30:00,25.48,25.52,25.23,25.25,1057400.0,15.16,15.1838,15.0113,15.0232,1057400.0
2008-10-06 15:35:00,25.24,25.31,25.18,25.24,1254200.0,15.0172,15.0589,14.9815,15.0172,1254200.0
2008-10-06 15:40:00,25.24,25.56,25.22,25.43,908200.0,15.0172,15.2076,15.0053,15.1303,908200.0
2008-10-06 15:45:00,25.43,25.56,25.28,25.31,794000.0,15.1303,15.2076,15.041,15.0589,794000.0
2008-10-06 15:50:00,25.3,25.57,25.28,25.57,1053800.0,15.0529,15.2136,15.041,15.2136,1053800.0
2008-10-06 15:55:00,25.57,25.6,25.4,25.5,974200.0,15.2136,15.2314,15.1124,15.1719,974200.0
2008-10-07 09:30:00,25.63,25.68,25.4,25.46,713000.0,15.2493,15.279,15.1124,15.1481,713000.0
2008-10-07 09:35:00,25.46,25.7,25.41,25.68,452800.0,15.1481,15.2909,15.1184,15.279,452800.0
2008-10-07 09:40:00,25.68,25.78,25.56,25.61,381200.0,15.279,15.3385,15.2076,15.2374,381200.0
2008-10-07 09:45:00,25.6,25.73,25.58,25.72,330200.0,15.2314,15.3088,15.2195,15.3028,330200.0
2008-10-07 09:50:00,25.72,25.74,25.64,25.65,483400.0,15.3028,15.3147,15.2552,15.2612,483400.0
2008-10-07 09:55:00,25.65,25.68,25.51,25.55,645200.0,15.2612,15.279,15.1779,15.2017,645200.0
2008-10-07 10:00:00,25.55,25.62,25.44,25.45,565400.0,15.2017,15.2433,15.1362,15.1422,565400.0
2008-10-07 10:05:00,25.46,25.46,25.36,25.39,385400.0,15.1481,15.1481,15.0886,15.1065,385400.0
2008-10-07 10:10:00,25.39,25.41,25.34,25.38,469200.0,15.1065,15.1184,15.0767,15.1005,469200.0
2008-10-07 10:15:00,25.38,25.41,25.35,25.35,376400.0,15.1005,15.1184,15.0827,15.0827,376400.0
2008-10-07 10:20:00,25.35,25.39,25.29,25.36,338200.0,15.0827,15.1065,15.047,15.0886,338200.0
2008-10-07 10:25:00,25.36,25.41,25.33,25.38,398200.0,15.0886,15.1184,15.0708,15.1005,398200.0
2008-10-07 10:30:00,25.38,25.45,25.37,25.38,234200.0,15.1005,15.1422,15.0946,15.1005,234200.0
2008-10-07 10:35:00,25.37,25.39,25.28,25.33,265800.0,15.0946,15.1065,15.041,15.0708,265800.0
2008-10-07 10:40:00,25.34,25.39,25.28,25.31,289000.0,15.0767,15.1065,15.041,15.0589,289000.0
2008-10-07 10:45:00,25.32,25.38,25.28,25.31,480200.0,15.0648,15.1005,15.041,15.0589,480200.0
2008-10-07 10:50:00,25.31,25.33,25.21,25.24,313800.0,15.0589,15.0708,14.9994,15.0172,313800.0
2008-10-07 10:55:00,25.24,25.27,25.18,25.22,422000.0,15.0172,15.0351,14.9815,15.0053,422000.0
2008-10-07 11:00:00,25.22,25.23,25.18,25.18,204400.0,15.0053,15.0113,14.9815,14.9815,204400.0
2008-10-07 11:05:00,25.18,25.24,25.17,25.23,232800.0,14.9815,15.0172,14.9756,15.0113,232800.0
2008-10-07 11:10:00,25.23,25.24,25.13,25.17,252200.0,15.0113,15.0172,14.9518,14.9756,252200.0
2008-10-07 11:15:00,25.16,25.18,25.12,25.15,235600.0,14.9696,14.9815,14.9458,14.9637,235600.0
2008-10-07 11:20:00,25.15,25.16,25.09,25.14,399600.0,14.9637,14.9696,14.928,14.9577,399600.0
2008-10-07 11:25:00,25.14,25.15,25.11,25.15,200600.0,14.9577,14.9637,14.9399,14.9637,200600.0
2008-10-07 11:30:00,25.15,25.18,25.11,25.11,219600.0,14.9637,14.9815,14.9399,14.9399,219600.0
2008-10-07 11:35:00,25.11,25.22,25.1,25.2,245000.0,14.9399,15.0053,14.9339,14.9934,245000.0
2008-10-07 11:40:00,25.21,25.28,25.18,25.27,241600.0,14.9994,15.041,14.9815,15.0351,241600.0
2008-10-07 11:45:00,25.28,25.33,25.25,25.27,181600.0,15.041,15.0708,15.0232,15.0351,181600.0
2008-10-07 11:50:00,25.28,25.32,25.24,25.29,228600.0,15.041,15.0648,15.0172,15.047,228600.0
2008-10-07 11:55:00,25.29,25.3,25.21,25.25,231600.0,15.047,15.0529,14.9994,15.0232,231600.0
2008-10-07 12:00:00,25.24,25.25,25.13,25.15,199200.0,15.0172,15.0232,14.9518,14.9637,199200.0
2008-10-07 12:05:00,25.15,25.21,25.14,25.15,121000.0,14.9637,14.9994,14.9577,14.9637,121000.0
2008-10-07 12:10:00,25.16,25.19,25.14,25.17,168800.0,14.9696,14.9875,14.9577,14.9756,168800.0
2008-10-07 12:15:00,25.18,25.24,25.16,25.23,152600.0,14.9815,15.0172,14.9696,15.0113,152600.0
2008-10-07 12:20:00,25.23,25.27,25.13,25.14,264400.0,15.0113,15.0351,14.9518,14.9577,264400.0
2008-10-07 12:25:00,25.14,25.15,25.02,25.1,331000.0,14.9577,14.9637,14.8863,14.9339,331000.0
2008-10-07 12:30:00,25.11,25.14,25.04,25.07,266600.0,14.9399,14.9577,14.8982,14.9161,266600.0
2008-10-07 12:35:00,25.06,25.07,25.01,25.04,145000.0,14.9101,14.9161,14.8804,14.8982,145000.0
2008-10-07 12:40:00,25.04,25.13,25.03,25.11,252200.0,14.8982,14.9518,14.8923,14.9399,252200.0
2008-10-07 12:45:00,25.11,25.14,25.03,25.09,378600.0,14.9399,14.9577,14.8923,14.928,378600.0
2008-10-07 12:50:00,25.08,25.14,25.03,25.08,444200.0,14.922,14.9577,14.8923,14.922,444200.0
2008-10-07 12:55:00,25.08,25.11,25.06,25.09,236000.0,14.922,14.9399,14.9101,14.928,236000.0
2008-10-07 13:00:00,25.09,25.18,25.09,25.18,206400.0,14.928,14.9815,14.928,14.9815,206400.0
2008-10-07 13:05:00,25.17,25.24,25.14,25.21,307400.0,14.9756,15.0172,14.9577,14.9994,307400.0
2008-10-07 13:10:00,25.22,25.26,25.18,25.21,151400.0,15.0053,15.0291,14.9815,14.9994,151400.0
2008-10-07 13:15:00,25.21,25.25,25.18,25.18,343000.0,14.9994,15.0232,14.9815,14.9815,343000.0
2008-10-07 13:20:00,25.19,25.21,25.03,25.06,292400.0,14.9875,14.9994,14.8923,14.9101,292400.0
2008-10-07 13:25:00,25.06,25.06,24.9,24.96,319600.0,14.9101,14.9101,14.8149,14.8506,319600.0
2008-10-07 13:30:00,24.97,24.98,24.92,24.94,291000.0,14.8566,14.8625,14.8268,14.8387,291000.0
2008-10-07 13:35:00,24.93,25.08,24.9,25.03,465200.0,14.8328,14.922,14.8149,14.8923,465200.0
2008-10-07 13:40:00,25.03,25.05,24.97,24.99,474800.0,14.8923,14.9042,14.8566,14.8685,474800.0
2008-10-07 13:45:00,24.99,25.05,24.96,24.97,566000.0,14.8685,14.9042,14.8506,14.8566,566000.0
2008-10-07 13:50:00,24.96,25.03,24.91,25.0,571600.0,14.8506,14.8923,14.8209,14.8744,571600.0
2008-10-07 13:55:00,25.0,25.05,24.94,24.97,385400.0,14.8744,14.9042,14.8387,14.8566,385400.0
2008-10-07 14:00:00,24.97,25.06,24.93,25.05,414600.0,14.8566,14.9101,14.8328,14.9042,414600.0
2008-10-07 14:05:00,25.06,25.09,25.02,25.08,363800.0,14.9101,14.928,14.8863,14.922,363800.0
2008-10-07 14:10:00,25.07,25.17,24.93,25.09,409000.0,14.9161,14.9756,14.8328,14.928,409000.0
2008-10-07 14:15:00,25.08,25.25,24.95,25.16,510800.0,14.922,15.0232,14.8447,14.9696,510800.0
2008-10-07 14:20:00,25.16,25.25,25.12,25.14,336200.0,14.9696,15.0232,14.9458,14.9577,336200.0
2008-10-07 14:25:00,25.14,25.17,25.09,25.16,264400.0,14.9577,14.9756,14.928,14.9696,264400.0
2008-10-07 14:30:00,25.15,25.25,25.09,25.09,291600.0,14.9637,15.0232,14.928,14.928,291600.0
2008-10-07 14:35:00,25.09,25.14,25.04,25.08,295200.0,14.928,14.9577,14.8982,14.922,295200.0
2008-10-07 14:40:00,25.08,25.1,25.02,25.1,225800.0,14.922,14.9339,14.8863,14.9339,225800.0
2008-10-07 14:45:00,25.1,25.14,25.03,25.1,170800.0,14.9339,14.9577,14.8923,14.9339,170800.0
2008-10-07 14:50:00,25.1,25.11,25.0,25.0,269000.0,14.9339,14.9399,14.8744,14.8744,269000.0
2008-10-07 14:55:00,25.0,25.04,24.93,24.95,395000.0,14.8744,14.8982,14.8328,14.8447,395000.0
2008-10-07 15:00:00,24.96,24.99,24.95,24.96,310200.0,14.8506,14.8685,14.8447,14.8506,310200.0
2008-10-07 15:05:00,24.96,24.96,24.9,24.91,212400.0,14.8506,14.8506,14.8149,14.8209,212400.0
2008-10-07 15:10:00,24.91,24.98,24.9,24.91,325600.0,14.8209,14.8625,14.8149,14.8209,325600.0
2008-10-07 15:15:00,24.9,24.93,24.75,24.84,452000.0,14.8149,14.8328,14.7257,14.7792,452000.0
2008-10-07 15:20:00,24.84,24.88,24.75,24.75,304000.0,14.7792,14.803,14.7257,14.7257,304000.0
2008-10-07 15:25:00,24.75,24.9,24.73,24.87,457000.0,14.7257,14.8149,14.7138,14.7971,457000.0
2008-10-07 15:30:00,24.88,24.95,24.79,24.8,700800.0,14.803,14.8447,14.7495,14.7554,700800.0
2008-10-07 15:35:00,24.8,24.86,24.74,24.74,589000.0,14.7554,14.7911,14.7197,14.7197,589000.0
2008-10-07 15:40:00,24.74,24.79,24.65,24.65,627200.0,14.7197,14.7495,14.6662,14.6662,627200.0
2008-10-07 15:45:00,24.65,24.73,24.57,24.57,858600.0,14.6662,14.7138,14.6186,14.6186,858600.0
2008-10-07 15:50:00,24.57,24.69,24.54,24.68,1171400.0,14.6186,14.69,14.6008,14.684,1171400.0
2008-10-07 15:55:00,24.67,24.74,24.57,24.66,1606000.0,14.6781,14.7197,14.6186,14.6721,1606000.0
2008-10-08 09:30:00,24.35,24.8,24.2,24.52,1364200.0,14.4877,14.7554,14.3985,14.5889,1364200.0
2008-10-08 09:35:00,24.52,24.53,24.24,24.42,843400.0,14.5889,14.5948,14.4223,14.5294,843400.0
2008-10-08 09:40:00,24.43,24.56,24.23,24.28,1579200.0,14.5353,14.6127,14.4163,14.4461,1579200.0
2008-10-08 09:45:00,24.3,24.46,24.17,24.35,881200.0,14.458,14.5532,14.3806,14.4877,881200.0
2008-10-08 09:50:00,24.36,24.46,23.99,24.05,1488200.0,14.4937,14.5532,14.2735,14.3092,1488200.0
2008-10-08 09:55:00,24.05,24.22,24.0,24.13,921600.0,14.3092,14.4104,14.2795,14.3568,921600.0
2008-10-08 10:00:00,24.13,24.4,24.12,24.34,732400.0,14.3568,14.5175,14.3509,14.4818,732400.0
2008-10-08 10:05:00,24.34,24.44,24.19,24.25,646200.0,14.4818,14.5413,14.3925,14.4282,646200.0
2008-10-08 10:10:00,24.24,24.39,24.16,24.17,867400.0,14.4223,14.5115,14.3747,14.3806,867400.0
2008-10-08 10:15:00,24.17,24.2,24.05,24.18,562800.0,14.3806,14.3985,14.3092,14.3866,562800.0
2008-10-08 10:20:00,24.18,24.18,23.86,23.95,886400.0,14.3866,14.3866,14.1962,14.2497,886400.0
2008-10-08 10:25:00,23.95,23.97,23.75,23.79,825000.0,14.2497,14.2616,14.1307,14.1545,825000.0
2008-10-08 10:30:00,23.79,23.89,23.77,23.85,795400.0,14.1545,14.214,14.1426,14.1902,795400.0
2008-10-08 10:35:00,23.85,24.05,23.79,23.95,780400.0,14.1902,14.3092,14.1545,14.2497,780400.0
2008-10-08 10:40:00,23.96,24.0,23.81,23.82,696200.0,14.2557,14.2795,14.1664,14.1724,696200.0
2008-10-08 10:45:00,23.81,23.86,23.67,23.68,754000.0,14.1664,14.1962,14.0831,14.0891,754000.0
2008-10-08 10:50:00,23.68,23.75,23.67,23.72,733000.0,14.0891,14.1307,14.0831,14.1129,733000.0
2008-10-08 10:55:00,23.72,23.87,23.72,23.83,663400.0,14.1129,14.2021,14.1129,14.1783,663400.0
2008-10-08 11:00:00,23.84,23.86,23.71,23.73,551600.0,14.1843,14.1962,14.1069,14.1188,551600.0
2008-10-08 11:05:00,23.73,23.77,23.65,23.68,598200.0,14.1188,14.1426,14.0712,14.0891,598200.0
2008-10-08 11:10:00,23.68,23.77,23.6,23.74,510600.0,14.0891,14.1426,14.0415,14.1248,510600.0
2008-10-08 11:15:00,23.75,23.83,23.74,23.82,405400.0,14.1307,14.1783,14.1248,14.1724,405400.0
2008-10-08 11:20:00,23.82,23.99,23.81,23.97,507800.0,14.1724,14.2735,14.1664,14.2616,507800.0
2008-10-08 11:25:00,23.97,24.09,23.95,23.99,445000.0,14.2616,14.333,14.2497,14.2735,445000.0
2008-10-08 11:30:00,23.99,24.0,23.88,23.95,449200.0,14.2735,14.2795,14.2081,14.2497,449200.0
2008-10-08 11:35:00,23.95,23.95,23.8,23.85,690400.0,14.2497,14.2497,14.1605,14.1902,690400.0
2008-10-08 11:40:00,23.85,23.93,23.75,23.75,443400.0,14.1902,14.2378,14.1307,14.1307,443400.0
2008-10-08 11:45:00,23.75,23.86,23.71,23.84,394000.0,14.1307,14.1962,14.1069,14.1843,394000.0
2008-10-08 11:50:00,23.85,23.86,23.72,23.74,261800.0,14.1902,14.1962,14.1129,14.1248,261800.0
2008-10-08 11:55:00,23.75,23.85,23.64,23.83,397600.0,14.1307,14.1902,14.0653,14.1783,397600.0
2008-10-08 12:00:00,23.83,23.89,23.8,23.89,395600.0,14.1783,14.214,14.1605,14.214,395600.0
2008-10-08 12:05:00,23.89,23.89,23.7,23.72,406800.0,14.214,14.214,14.101,14.1129,406800.0
2008-10-08 12:10:00,23.73,23.78,23.67,23.76,342000.0,14.1188,14.1486,14.0831,14.1367,342000.0
2008-10-08 12:15:00,23.76,23.9,23.73,23.8,369200.0,14.1367,14.22,14.1188,14.1605,369200.0
2008-10-08 12:20:00,23.8,23.83,23.73,23.75,323200.0,14.1605,14.1783,14.1188,14.1307,323200.0
2008-10-08 12:25:00,23.75,23.79,23.72,23.76,444400.0,14.1307,14.1545,14.1129,14.1367,444400.0
2008-10-08 12:30:00,23.77,23.79,23.74,23.75,227000.0,14.1426,14.1545,14.1248,14.1307,227000.0
2008-10-08 12:35:00,23.75,23.84,23.73,23.77,438600.0,14.1307,14.1843,14.1188,14.1426,438600.0
2008-10-08 12:40:00,23.78,23.83,23.77,23.79,270600.0,14.1486,14.1783,14.1426,14.1545,270600.0
2008-10-08 12:45:00,23.79,23.8,23.69,23.73,267800.0,14.1545,14.1605,14.095,14.1188,267800.0
2008-10-08 12:50:00,23.73,23.77,23.7,23.75,240400.0,14.1188,14.1426,14.101,14.1307,240400.0
2008-10-08 12:55:00,23.75,23.79,23.72,23.78,191600.0,14.1307,14.1545,14.1129,14.1486,191600.0
2008-10-08 13:00:00,23.77,23.93,23.75,23.93,341600.0,14.1426,14.2378,14.1307,14.2378,341600.0
2008-10-08 13:05:00,23.93,24.0,23.86,23.96,340600.0,14.2378,14.2795,14.1962,14.2557,340600.0
2008-10-08 13:10:00,23.96,24.0,23.87,24.0,571200.0,14.2557,14.2795,14.2021,14.2795,571200.0
2008-10-08 13:15:00,24.0,24.06,23.95,24.03,464800.0,14.2795,14.3152,14.2497,14.2973,464800.0
2008-10-08 13:20:00,24.04,24.07,23.96,24.04,360400.0,14.3033,14.3211,14.2557,14.3033,360400.0
2008-10-08 13:25:00,24.03,24.05,23.97,23.99,412800.0,14.2973,14.3092,14.2616,14.2735,412800.0
2008-10-08 13:30:00,23.99,24.06,23.96,24.05,361400.0,14.2735,14.3152,14.2557,14.3092,361400.0
2008-10-08 13:35:00,24.05,24.13,24.04,24.09,297200.0,14.3092,14.3568,14.3033,14.333,297200.0
2008-10-08 13:40:00,24.08,24.16,24.03,24.15,472400.0,14.3271,14.3747,14.2973,14.3687,472400.0
2008-10-08 13:45:00,24.16,24.16,24.05,24.07,240000.0,14.3747,14.3747,14.3092,14.3211,240000.0
2008-10-08 13:50:00,24.07,24.16,24.04,24.11,368000.0,14.3211,14.3747,14.3033,14.3449,368000.0
2008-10-08 13:55:00,24.11,24.16,24.11,24.13,321400.0,14.3449,14.3747,14.3449,14.3568,321400.0
2008-10-08 14:00:00,24.13,24.14,23.99,24.09,577400.0,14.3568,14.3628,14.2735,14.333,577400.0
2008-10-08 14:05:00,24.09,24.11,24.04,24.06,370000.0,14.333,14.3449,14.3033,14.3152,370000.0
2008-10-08 14:10:00,24.06,24.07,24.0,24.02,360000.0,14.3152,14.3211,14.2795,14.2914,360000.0
2008-10-08 14:15:00,24.02,24.02,23.95,23.99,356000.0,14.2914,14.2914,14.2497,14.2735,356000.0
2008-10-08 14:20:00,24.0,24.14,23.99,24.04,527800.0,14.2795,14.3628,14.2735,14.3033,527800.0
2008-10-08 14:25:00,24.04,24.08,23.93,23.95,436800.0,14.3033,14.3271,14.2378,14.2497,436800.0
2008-10-08 14:30:00,23.95,24.03,23.93,23.95,375800.0,14.2497,14.2973,14.2378,14.2497,375800.0
2008-10-08 14:35:00,23.95,23.99,23.91,23.97,335400.0,14.2497,14.2735,14.2259,14.2616,335400.0
2008-10-08 14:40:00,23.97,23.97,23.83,23.87,411000.0,14.2616,14.2616,14.1783,14.2021,411000.0
2008-10-08 14:45:00,23.88,24.08,23.87,24.08,602600.0,14.2081,14.3271,14.2021,14.3271,602600.0
2008-10-08 14:50:00,24.07,24.17,24.06,24.16,534000.0,14.3211,14.3806,14.3152,14.3747,534000.0
2008-10-08 14:55:00,24.16,24.19,24.14,24.16,396000.0,14.3747,14.3925,14.3628,14.3747,396000.0
2008-10-08 15:00:00,24.16,24.18,24.09,24.14,535200.0,14.3747,14.3866,14.333,14.3628,535200.0
2008-10-08 15:05:00,24.14,24.18,24.07,24.14,677200.0,14.3628,14.3866,14.3211,14.3628,677200.0
2008-10-08 15:10:00,24.13,24.14,24.06,24.07,459400.0,14.3568,14.3628,14.3152,14.3211,459400.0
2008-10-08 15:15:00,24.07,24.18,24.03,24.16,502400.0,14.3211,14.3866,14.2973,14.3747,502400.0
2008-10-08 15:20:00,24.17,24.18,24.07,24.13,639400.0,14.3806,14.3866,14.3211,14.3568,639400.0
2008-10-08 15:25:00,24.13,24.16,24.04,24.05,742000.0,14.3568,14.3747,14.3033,14.3092,742000.0
2008-10-08 15:30:00,24.05,24.17,24.05,24.15,850200.0,14.3092,14.3806,14.3092,14.3687,850200.0
2008-10-08 15:35:00,24.15,24.15,24.01,24.02,813800.0,14.3687,14.3687,14.2854,14.2914,813800.0
2008-10-08 15:40:00,24.02,24.07,23.93,24.02,994000.0,14.2914,14.3211,14.2378,14.2914,994000.0
2008-10-08 15:45:00,24.02,24.03,23.78,23.81,746400.0,14.2914,14.2973,14.1486,14.1664,746400.0
2008-10-08 15:50:00,23.81,23.91,23.71,23.72,1266800.0,14.1664,14.2259,14.1069,14.1129,1266800.0
2008-10-08 15:55:00,23.72,23.75,23.23,23.47,1861400.0,14.1129,14.1307,13.8213,13.9641,1861400.0
2008-10-09 09:30:00,23.68,23.79,23.5,23.57,868400.0,14.0891,14.1545,13.982,14.0236,868400.0
2008-10-09 09:35:00,23.57,23.71,23.56,23.65,466400.0,14.0236,14.1069,14.0177,14.0712,466400.0
2008-10-09 09:40:00,23.65,23.82,23.63,23.72,516800.0,14.0712,14.1724,14.0593,14.1129,516800.0
2008-10-09 09:45:00,23.73,23.75,23.6,23.6,384400.0,14.1188,14.1307,14.0415,14.0415,384400.0
2008-10-09 09:50:00,23.61,23.73,23.58,23.68,459000.0,14.0474,14.1188,14.0296,14.0891,459000.0
2008-10-09 09:55:00,23.68,23.7,23.33,23.35,922800.0,14.0891,14.101,13.8808,13.8927,922800.0
2008-10-09 10:00:00,23.35,23.43,23.35,23.38,304600.0,13.8927,13.9403,13.8927,13.9106,304600.0
2008-10-09 10:05:00,23.39,23.42,23.3,23.41,453800.0,13.9165,13.9344,13.863,13.9284,453800.0
2008-10-09 10:10:00,23.41,23.53,23.4,23.48,394400.0,13.9284,13.9998,13.9225,13.9701,394400.0
2008-10-09 10:15:00,23.46,23.56,23.43,23.53,344800.0,13.9582,14.0177,13.9403,13.9998,344800.0
2008-10-09 10:20:00,23.52,23.54,23.43,23.44,248600.0,13.9939,14.0058,13.9403,13.9463,248600.0
2008-10-09 10:25:00,23.44,23.47,23.34,23.37,329400.0,13.9463,13.9641,13.8868,13.9046,329400.0
2008-10-09 10:30:00,23.37,23.42,23.33,23.37,424400.0,13.9046,13.9344,13.8808,13.9046,424400.0
2008-10-09 10:35:00,23.37,23.38,23.25,23.25,529000.0,13.9046,13.9106,13.8332,13.8332,529000.0
2008-10-09 10:40:00,23.25,23.29,23.18,23.18,471800.0,13.8332,13.857,13.7916,13.7916,471800.0
2008-10-09 10:45:00,23.18,23.25,23.16,23.2,606200.0,13.7916,13.8332,13.7797,13.8035,606200.0
2008-10-09 10:50:00,23.2,23.21,23.09,23.14,638000.0,13.8035,13.8094,13.738,13.7678,638000.0
2008-10-09 10:55:00,23.13,23.14,23.04,23.06,610200.0,13.7618,13.7678,13.7083,13.7202,610200.0
2008-10-09 11:00:00,23.06,23.09,22.93,22.93,517200.0,13.7202,13.738,13.6428,13.6428,517200.0
2008-10-09 11:05:00,22.93,22.98,22.8,22.85,705000.0,13.6428,13.6726,13.5655,13.5952,705000.0
2008-10-09 11:10:00,22.85,22.94,22.79,22.93,590400.0,13.5952,13.6488,13.5595,13.6428,590400.0
2008-10-09 11:15:00,22.93,23.04,22.9,22.92,640000.0,13.6428,13.7083,13.625,13.6369,640000.0
2008-10-09 11:20:00,22.92,23.08,22.92,22.96,601400.0,13.6369,13.7321,13.6369,13.6607,601400.0
2008-10-09 11:25:00,22.96,22.97,22.83,22.94,319400.0,13.6607,13.6666,13.5833,13.6488,319400.0
2008-10-09 11:30:00,22.93,22.98,22.86,22.91,318000.0,13.6428,13.6726,13.6012,13.6309,318000.0
2008-10-09 11:35:00,22.91,23.09,22.91,23.02,665200.0,13.6309,13.738,13.6309,13.6964,665200.0
2008-10-09 11:40:00,23.02,23.07,22.99,23.03,391200.0,13.6964,13.7261,13.6785,13.7023,391200.0
2008-10-09 11:45:00,23.03,23.15,23.02,23.04,289600.0,13.7023,13.7737,13.6964,13.7083,289600.0
2008-10-09 11:50:00,23.04,23.09,22.95,23.02,454800.0,13.7083,13.738,13.6547,13.6964,454800.0
2008-10-09 11:55:00,23.01,23.02,22.94,22.96,392600.0,13.6904,13.6964,13.6488,13.6607,392600.0
2008-10-09 12:00:00,22.96,23.0,22.89,22.95,291600.0,13.6607,13.6845,13.619,13.6547,291600.0
2008-10-09 12:05:00,22.95,22.95,22.9,22.93,226200.0,13.6547,13.6547,13.625,13.6428,226200.0
2008-10-09 12:10:00,22.93,22.96,22.88,22.94,236000.0,13.6428,13.6607,13.6131,13.6488,236000.0
2008-10-09 12:15:00,22.94,23.04,22.93,23.01,294000.0,13.6488,13.7083,13.6428,13.6904,294000.0
2008-10-09 12:20:00,23.0,23.1,22.98,23.09,269400.0,13.6845,13.744,13.6726,13.738,269400.0
2008-10-09 12:25:00,23.09,23.09,22.95,22.97,219000.0,13.738,13.738,13.6547,13.6666,219000.0
2008-10-09 12:30:00,22.97,23.0,22.93,22.96,225800.0,13.6666,13.6845,13.6428,13.6607,225800.0
2008-10-09 12:35:00,22.96,22.99,22.95,22.96,161600.0,13.6607,13.6785,13.6547,13.6607,161600.0
2008-10-09 12:40:00,22.97,22.97,22.82,22.85,508600.0,13.6666,13.6666,13.5774,13.5952,508600.0
2008-10-09 12:45:00,22.85,22.93,22.78,22.79,390800.0,13.5952,13.6428,13.5536,13.5595,390800.0
2008-10-09 12:50:00,22.79,22.83,22.74,22.81,423200.0,13.5595,13.5833,13.5298,13.5714,423200.0
2008-10-09 12:55:00,22.81,22.82,22.78,22.81,207600.0,13.5714,13.5774,13.5536,13.5714,207600.0
2008-10-09 13:00:00,22.81,22.83,22.74,22.74,303000.0,13.5714,13.5833,13.5298,13.5298,303000.0
2008-10-09 13:05:00,22.74,22.78,22.73,22.75,388200.0,13.5298,13.5536,13.5238,13.5357,388200.0
2008-10-09 13:10:00,22.75,22.8,22.74,22.78,536600.0,13.5357,13.5655,13.5298,13.5536,536600.0
2008-10-09 13:15:00,22.78,22.78,22.73,22.74,356000.0,13.5536,13.5536,13.5238,13.5298,356000.0
2008-10-09 13:20:00,22.74,22.74,22.67,22.69,409200.0,13.5298,13.5298,13.4881,13.5,409200.0
2008-10-09 13:25:00,22.68,22.75,22.64,22.67,599400.0,13.4941,13.5357,13.4703,13.4881,599400.0
2008-10-09 13:30:00,22.67,22.72,22.63,22.68,461800.0,13.4881,13.5179,13.4643,13.4941,461800.0
2008-10-09 13:35:00,22.69,22.74,22.61,22.62,461800.0,13.5,13.5298,13.4524,13.4584,461800.0
2008-10-09 13:40:00,22.63,22.67,22.61,22.63,302000.0,13.4643,13.4881,13.4524,13.4643,302000.0
2008-10-09 13:45:00,22.63,22.64,22.55,22.57,388200.0,13.4643,13.4703,13.4167,13.4286,388200.0
2008-10-09 13:50:00,22.57,22.65,22.55,22.57,702200.0,13.4286,13.4762,13.4167,13.4286,702200.0
2008-10-09 13:55:00,22.57,22.68,22.57,22.61,433200.0,13.4286,13.4941,13.4286,13.4524,433200.0
2008-10-09 14:00:00,22.61,22.68,22.61,22.64,323200.0,13.4524,13.4941,13.4524,13.4703,323200.0
2008-10-09 14:05:00,22.64,22.68,22.61,22.68,293200.0,13.4703,13.4941,13.4524,13.4941,293200.0
2008-10-09 14:10:00,22.65,22.68,22.58,22.63,353200.0,13.4762,13.4941,13.4346,13.4643,353200.0
2008-10-09 14:15:00,22.63,22.7,22.57,22.62,465600.0,13.4643,13.506,13.4286,13.4584,465600.0
2008-10-09 14:20:00,22.62,22.7,22.59,22.69,320800.0,13.4584,13.506,13.4405,13.5,320800.0
2008-10-09 14:25:00,22.68,22.71,22.63,22.67,317000.0,13.4941,13.5119,13.4643,13.4881,317000.0
2008-10-09 14:30:00,22.67,22.7,22.65,22.66,251600.0,13.4881,13.506,13.4762,13.4822,251600.0
2008-10-09 14:35:00,22.66,22.68,22.58,22.63,339000.0,13.4822,13.4941,13.4346,13.4643,339000.0
2008-10-09 14:40:00,22.63,22.66,22.58,22.63,505800.0,13.4643,13.4822,13.4346,13.4643,505800.0
2008-10-09 14:45:00,22.62,22.68,22.55,22.64,447200.0,13.4584,13.4941,13.4167,13.4703,447200.0
2008-10-09 14:50:00,22.63,22.68,22.54,22.63,467200.0,13.4643,13.4941,13.4108,13.4643,467200.0
2008-10-09 14:55:00,22.63,22.68,22.58,22.6,783000.0,13.4643,13.4941,13.4346,13.4465,783000.0
2008-10-09 15:00:00,22.59,22.65,22.43,22.5,702400.0,13.4405,13.4762,13.3453,13.387,702400.0
2008-10-09 15:05:00,22.5,22.53,22.45,22.48,603400.0,13.387,13.4048,13.3572,13.3751,603400.0
2008-10-09 15:10:00,22.48,22.5,22.31,22.31,676000.0,13.3751,13.387,13.274,13.274,676000.0
2008-10-09 15:15:00,22.31,22.35,22.09,22.12,953600.0,13.274,13.2978,13.1431,13.1609,953600.0
2008-10-09 15:20:00,22.11,22.25,22.06,22.21,1034800.0,13.155,13.2383,13.1252,13.2145,1034800.0
2008-10-09 15:25:00,22.21,22.29,22.19,22.25,450400.0,13.2145,13.2621,13.2026,13.2383,450400.0
2008-10-09 15:30:00,22.25,22.28,22.16,22.21,705800.0,13.2383,13.2561,13.1847,13.2145,705800.0
2008-10-09 15:35:00,22.21,22.33,22.15,22.16,809800.0,13.2145,13.2859,13.1788,13.1847,809800.0
2008-10-09 15:40:00,22.15,22.21,21.9,22.04,1281200.0,13.1788,13.2145,13.03,13.1133,1281200.0
2008-10-09 15:45:00,21.93,22.05,21.71,21.82,1272200.0,13.0479,13.1193,12.917,12.9824,1272200.0
2008-10-09 15:50:00,21.82,22.03,21.76,22.02,1535400.0,12.9824,13.1074,12.9467,13.1014,1535400.0
2008-10-09 15:55:00,22.02,22.47,21.93,21.98,1910400.0,13.1014,13.3691,13.0479,13.0776,1910400.0
2008-10-10 09:30:00,21.03,21.31,21.01,21.04,2153000.0,12.5124,12.679,12.5005,12.5183,2153000.0
2008-10-10 09:35:00,21.04,21.25,20.78,21.12,2512400.0,12.5183,12.6433,12.3636,12.5659,2512400.0
2008-10-10 09:40:00,21.1,21.39,20.86,21.16,1473600.0,12.554,12.7266,12.4112,12.5897,1473600.0
2008-10-10 09:45:00,21.17,21.25,20.78,20.9,1942400.0,12.5957,12.6433,12.3636,12.435,1942400.0
2008-10-10 09:50:00,20.88,21.36,20.83,21.18,1779200.0,12.4231,12.7087,12.3934,12.6016,1779200.0
2008-10-10 09:55:00,21.18,21.25,20.72,20.73,1806200.0,12.6016,12.6433,12.3279,12.3339,1806200.0
2008-10-10 10:00:00,20.72,21.23,20.59,20.65,2183400.0,12.3279,12.6314,12.2506,12.2863,2183400.0
2008-10-10 10:05:00,20.65,21.42,20.61,21.41,1749200.0,12.2863,12.7444,12.2625,12.7385,1749200.0
2008-10-10 10:10:00,21.39,21.61,21.25,21.27,1054400.0,12.7266,12.8575,12.6433,12.6552,1054400.0
2008-10-10 10:15:00,21.27,21.3,20.93,20.95,1018600.0,12.6552,12.673,12.4529,12.4648,1018600.0
2008-10-10 10:20:00,20.95,21.32,20.92,21.23,1045600.0,12.4648,12.6849,12.4469,12.6314,1045600.0
2008-10-10 10:25:00,21.23,21.29,21.1,21.2,474200.0,12.6314,12.6671,12.554,12.6135,474200.0
2008-10-10 10:30:00,21.21,21.3,21.03,21.06,906800.0,12.6195,12.673,12.5124,12.5302,906800.0
2008-10-10 10:35:00,21.05,21.2,20.99,21.03,850800.0,12.5243,12.6135,12.4886,12.5124,850800.0
2008-10-10 10:40:00,21.02,21.05,20.88,20.9,1176800.0,12.5064,12.5243,12.4231,12.435,1176800.0
2008-10-10 10:45:00,20.9,21.17,20.88,21.11,791400.0,12.435,12.5957,12.4231,12.56,791400.0
2008-10-10 10:50:00,21.12,21.21,20.99,21.13,625000.0,12.5659,12.6195,12.4886,12.5719,625000.0
2008-10-10 10:55:00,21.13,21.19,20.99,21.06,596800.0,12.5719,12.6076,12.4886,12.5302,596800.0
2008-10-10 11:00:00,21.06,21.12,20.89,20.93,888400.0,12.5302,12.5659,12.4291,12.4529,888400.0
2008-10-10 11:05:00,20.93,21.0,20.73,20.74,860800.0,12.4529,12.4945,12.3339,12.3398,860800.0
2008-10-10 11:10:00,20.74,20.78,20.52,20.75,842000.0,12.3398,12.3636,12.2089,12.3458,842000.0
2008-10-10 11:15:00,20.75,20.88,20.64,20.7,478600.0,12.3458,12.4231,12.2803,12.316,478600.0
2008-10-10 11:20:00,20.7,20.76,20.58,20.61,551000.0,12.316,12.3517,12.2446,12.2625,551000.0
2008-10-10 11:25:00,20.61,20.7,20.44,20.47,733800.0,12.2625,12.316,12.1613,12.1792,733800.0
2008-10-10 11:30:00,20.47,20.48,20.25,20.34,712800.0,12.1792,12.1851,12.0483,12.1018,712800.0
2008-10-10 11:35:00,20.35,20.63,20.35,20.56,543000.0,12.1078,12.2744,12.1078,12.2327,543000.0
2008-10-10 11:40:00,20.56,20.68,20.56,20.59,414200.0,12.2327,12.3041,12.2327,12.2506,414200.0
2008-10-10 11:45:00,20.59,20.63,20.4,20.46,592400.0,12.2506,12.2744,12.1375,12.1732,592400.0
2008-10-10 11:50:00,20.45,20.55,20.37,20.43,750800.0,12.1673,12.2268,12.1197,12.1554,750800.0
2008-10-10 11:55:00,20.43,20.66,20.32,20.64,844600.0,12.1554,12.2922,12.0899,12.2803,844600.0
2008-10-10 12:00:00,20.64,20.93,20.64,20.86,703200.0,12.2803,12.4529,12.2803,12.4112,703200.0
2008-10-10 12:05:00,20.86,20.97,20.83,20.83,447800.0,12.4112,12.4767,12.3934,12.3934,447800.0
2008-10-10 12:10:00,20.83,20.85,20.75,20.77,487200.0,12.3934,12.4053,12.3458,12.3577,487200.0
2008-10-10 12:15:00,20.75,20.82,20.72,20.81,557200.0,12.3458,12.3874,12.3279,12.3815,557200.0
2008-10-10 12:20:00,20.81,21.02,20.77,20.86,437200.0,12.3815,12.5064,12.3577,12.4112,437200.0
2008-10-10 12:25:00,20.86,20.92,20.68,20.71,341800.0,12.4112,12.4469,12.3041,12.322,341800.0
2008-10-10 12:30:00,20.71,20.76,20.55,20.55,338200.0,12.322,12.3517,12.2268,12.2268,338200.0
2008-10-10 12:35:00,20.55,20.63,20.48,20.59,437000.0,12.2268,12.2744,12.1851,12.2506,437000.0
2008-10-10 12:40:00,20.59,21.0,20.57,20.93,398600.0,12.2506,12.4945,12.2387,12.4529,398600.0
2008-10-10 12:45:00,20.94,20.95,20.81,20.83,341800.0,12.4588,12.4648,12.3815,12.3934,341800.0
2008-10-10 12:50:00,20.83,20.96,20.82,20.95,238000.0,12.3934,12.4707,12.3874,12.4648,238000.0
2008-10-10 12:55:00,20.96,20.96,20.82,20.93,441400.0,12.4707,12.4707,12.3874,12.4529,441400.0
2008-10-10 13:00:00,20.94,20.98,20.88,20.93,486400.0,12.4588,12.4826,12.4231,12.4529,486400.0
2008-10-10 13:05:00,20.93,20.96,20.79,20.8,370800.0,12.4529,12.4707,12.3696,12.3755,370800.0
2008-10-10 13:10:00,20.79,20.79,20.59,20.62,420800.0,12.3696,12.3696,12.2506,12.2684,420800.0
2008-10-10 13:15:00,20.62,20.64,20.59,20.61,271200.0,12.2684,12.2803,12.2506,12.2625,271200.0
2008-10-10 13:20:00,20.61,20.79,20.54,20.66,367800.0,12.2625,12.3696,12.2208,12.2922,367800.0
2008-10-10 13:25:00,20.66,20.73,20.63,20.68,431400.0,12.2922,12.3339,12.2744,12.3041,431400.0
2008-10-10 13:30:00,20.68,20.7,20.6,20.61,422200.0,12.3041,12.316,12.2565,12.2625,422200.0
2008-10-10 13:35:00,20.61,20.61,20.37,20.53,1080400.0,12.2625,12.2625,12.1197,12.2149,1080400.0
2008-10-10 13:40:00,20.53,20.6,20.33,20.51,620600.0,12.2149,12.2565,12.0959,12.203,620600.0
2008-10-10 13:45:00,20.51,20.52,20.22,20.29,522800.0,12.203,12.2089,12.0304,12.0721,522800.0
2008-10-10 13:50:00,20.31,20.43,20.21,20.3,619600.0,12.084,12.1554,12.0245,12.078,619600.0
2008-10-10 13:55:00,20.3,20.53,20.28,20.49,722400.0,12.078,12.2149,12.0661,12.1911,722400.0
2008-10-10 14:00:00,20.49,20.77,20.41,20.71,688800.0,12.1911,12.3577,12.1435,12.322,688800.0
2008-10-10 14:05:00,20.72,20.94,20.64,20.91,760400.0,12.3279,12.4588,12.2803,12.441,760400.0
2008-10-10 14:10:00,20.91,20.93,20.71,20.73,612400.0,12.441,12.4529,12.322,12.3339,612400.0
2008-10-10 14:15:00,20.73,20.81,20.47,20.49,625600.0,12.3339,12.3815,12.1792,12.1911,625600.0
2008-10-10 14:20:00,20.49,20.66,20.48,20.5,538600.0,12.1911,12.2922,12.1851,12.197,538600.0
2008-10-10 14:25:00,20.51,20.59,20.39,20.41,692800.0,12.203,12.2506,12.1316,12.1435,692800.0
2008-10-10 14:30:00,20.42,20.55,20.27,20.32,541000.0,12.1494,12.2268,12.0602,12.0899,541000.0
2008-10-10 14:35:00,20.33,20.33,20.15,20.26,844200.0,12.0959,12.0959,11.9888,12.0542,844200.0
2008-10-10 14:40:00,20.27,20.35,20.24,20.35,386200.0,12.0602,12.1078,12.0423,12.1078,386200.0
2008-10-10 14:45:00,20.36,20.64,20.32,20.46,476000.0,12.1137,12.2803,12.0899,12.1732,476000.0
2008-10-10 14:50:00,20.45,20.5,20.27,20.27,535400.0,12.1673,12.197,12.0602,12.0602,535400.0
2008-10-10 14:55:00,20.28,20.52,20.18,20.45,605600.0,12.0661,12.2089,12.0066,12.1673,605600.0
2008-10-10 15:00:00,20.44,20.63,20.42,20.5,653800.0,12.1613,12.2744,12.1494,12.197,653800.0
2008-10-10 15:05:00,20.49,20.78,20.44,20.67,700400.0,12.1911,12.3636,12.1613,12.2982,700400.0
2008-10-10 15:10:00,20.68,21.02,20.64,20.95,795000.0,12.3041,12.5064,12.2803,12.4648,795000.0
2008-10-10 15:15:00,20.91,21.32,20.86,21.11,924800.0,12.441,12.6849,12.4112,12.56,924800.0
2008-10-10 15:20:00,21.11,21.6,21.1,21.4,1429600.0,12.56,12.8515,12.554,12.7325,1429600.0
2008-10-10 15:25:00,21.36,21.66,21.25,21.6,1361200.0,12.7087,12.8872,12.6433,12.8515,1361200.0
2008-10-10 15:30:00,21.58,21.88,21.51,21.81,1019400.0,12.8396,13.0181,12.798,12.9765,1019400.0
2008-10-10 15:35:00,21.81,22.53,21.72,21.9,1617400.0,12.9765,13.4048,12.9229,13.03,1617400.0
2008-10-10 15:40:00,21.9,21.91,20.75,21.7,1997800.0,13.03,13.036,12.3458,12.911,1997800.0
2008-10-10 15:45:00,21.7,21.96,21.45,21.68,1322800.0,12.911,13.0657,12.7623,12.8991,1322800.0
2008-10-10 15:50:00,21.68,21.68,21.09,21.38,1284600.0,12.8991,12.8991,12.5481,12.7206,1284600.0
2008-10-10 15:55:00,21.39,21.58,21.22,21.47,1823000.0,12.7266,12.8396,12.6254,12.7742,1823000.0
2008-10-13 09:30:00,21.72,22.12,21.61,22.0,1788600.0,12.9229,13.1609,12.8575,13.0895,1788600.0
2008-10-13 09:35:00,22.0,22.22,21.82,21.83,1091600.0,13.0895,13.2204,12.9824,12.9884,1091600.0
2008-10-13 09:40:00,21.83,21.91,21.75,21.8,1122000.0,12.9884,13.036,12.9408,12.9705,1122000.0
2008-10-13 09:45:00,21.8,21.84,21.68,21.8,1173800.0,12.9705,12.9943,12.8991,12.9705,1173800.0
2008-10-13 09:50:00,21.8,21.9,21.75,21.81,1012600.0,12.9705,13.03,12.9408,12.9765,1012600.0
2008-10-13 09:55:00,21.81,22.11,21.8,22.11,857600.0,12.9765,13.155,12.9705,13.155,857600.0
2008-10-13 10:00:00,22.1,22.13,21.98,22.0,1011200.0,13.149,13.1669,13.0776,13.0895,1011200.0
2008-10-13 10:05:00,21.99,22.0,21.88,21.9,1121600.0,13.0836,13.0895,13.0181,13.03,1121600.0
2008-10-13 10:10:00,21.9,21.99,21.89,21.93,605200.0,13.03,13.0836,13.0241,13.0479,605200.0
2008-10-13 10:15:00,21.98,22.04,21.9,21.97,364400.0,13.0776,13.1133,13.03,13.0717,364400.0
2008-10-13 10:20:00,21.97,22.05,21.92,21.94,814400.0,13.0717,13.1193,13.0419,13.0538,814400.0
2008-10-13 10:25:00,21.93,22.24,21.93,22.2,530600.0,13.0479,13.2323,13.0479,13.2085,530600.0
2008-10-13 10:30:00,22.2,22.32,22.18,22.27,452200.0,13.2085,13.2799,13.1966,13.2502,452200.0
2008-10-13 10:35:00,22.27,22.33,22.23,22.29,303800.0,13.2502,13.2859,13.2264,13.2621,303800.0
2008-10-13 10:40:00,22.29,22.32,22.16,22.23,491200.0,13.2621,13.2799,13.1847,13.2264,491200.0
2008-10-13 10:45:00,22.23,22.25,22.18,22.22,260600.0,13.2264,13.2383,13.1966,13.2204,260600.0
2008-10-13 10:50:00,22.22,22.27,22.19,22.24,243000.0,13.2204,13.2502,13.2026,13.2323,243000.0
2008-10-13 10:55:00,22.23,22.27,22.2,22.21,240400.0,13.2264,13.2502,13.2085,13.2145,240400.0
2008-10-13 11:00:00,22.21,22.28,22.18,22.25,254200.0,13.2145,13.2561,13.1966,13.2383,254200.0
2008-10-13 11:05:00,22.24,22.25,22.14,22.18,343200.0,13.2323,13.2383,13.1728,13.1966,343200.0
2008-10-13 11:10:00,22.18,22.18,22.13,22.18,307200.0,13.1966,13.1966,13.1669,13.1966,307200.0
2008-10-13 11:15:00,22.18,22.23,22.18,22.2,446000.0,13.1966,13.2264,13.1966,13.2085,446000.0
2008-10-13 11:20:00,22.19,22.2,22.19,22.2,560400.0,13.2026,13.2085,13.2026,13.2085,560400.0
2008-10-13 11:25:00,22.2,22.27,22.18,22.23,567600.0,13.2085,13.2502,13.1966,13.2264,567600.0
2008-10-13 11:30:00,22.23,22.35,22.21,22.35,325800.0,13.2264,13.2978,13.2145,13.2978,325800.0
2008-10-13 11:35:00,22.35,22.38,22.31,22.36,268400.0,13.2978,13.3156,13.274,13.3037,268400.0
2008-10-13 11:40:00,22.36,22.47,22.36,22.45,376200.0,13.3037,13.3691,13.3037,13.3572,376200.0
2008-10-13 11:45:00,22.45,22.52,22.41,22.52,403600.0,13.3572,13.3989,13.3334,13.3989,403600.0
2008-10-13 11:50:00,22.52,22.58,22.5,22.56,506000.0,13.3989,13.4346,13.387,13.4227,506000.0
2008-10-13 11:55:00,22.56,22.6,22.5,22.5,472800.0,13.4227,13.4465,13.387,13.387,472800.0
2008-10-13 12:00:00,22.5,22.5,22.42,22.49,326800.0,13.387,13.387,13.3394,13.381,326800.0
2008-10-13 12:05:00,22.49,22.58,22.47,22.57,359600.0,13.381,13.4346,13.3691,13.4286,359600.0
2008-10-13 12:10:00,22.57,22.57,22.52,22.55,341000.0,13.4286,13.4286,13.3989,13.4167,341000.0
2008-10-13 12:15:00,22.54,22.59,22.53,22.58,325200.0,13.4108,13.4405,13.4048,13.4346,325200.0
2008-10-13 12:20:00,22.58,22.62,22.57,22.62,272600.0,13.4346,13.4584,13.4286,13.4584,272600.0
2008-10-13 12:25:00,22.62,22.81,22.61,22.81,718200.0,13.4584,13.5714,13.4524,13.5714,718200.0
2008-10-13 12:30:00,22.81,22.92,22.8,22.91,705200.0,13.5714,13.6369,13.5655,13.6309,705200.0
2008-10-13 12:35:00,22.91,22.99,22.88,22.98,817000.0,13.6309,13.6785,13.6131,13.6726,817000.0
2008-10-13 12:40:00,22.98,22.98,22.88,22.9,276400.0,13.6726,13.6726,13.6131,13.625,276400.0
2008-10-13 12:45:00,22.91,22.92,22.84,22.85,238000.0,13.6309,13.6369,13.5893,13.5952,238000.0
2008-10-13 12:50:00,22.85,22.9,22.81,22.86,283400.0,13.5952,13.625,13.5714,13.6012,283400.0
2008-10-13 12:55:00,22.86,22.86,22.81,22.83,484600.0,13.6012,13.6012,13.5714,13.5833,484600.0
2008-10-13 13:00:00,22.84,22.84,22.78,22.78,265200.0,13.5893,13.5893,13.5536,13.5536,265200.0
2008-10-13 13:05:00,22.78,22.86,22.77,22.82,439400.0,13.5536,13.6012,13.5476,13.5774,439400.0
2008-10-13 13:10:00,22.82,22.84,22.82,22.84,220400.0,13.5774,13.5893,13.5774,13.5893,220400.0
2008-10-13 13:15:00,22.84,22.89,22.83,22.83,238400.0,13.5893,13.619,13.5833,13.5833,238400.0
2008-10-13 13:20:00,22.84,22.85,22.81,22.83,312000.0,13.5893,13.5952,13.5714,13.5833,312000.0
2008-10-13 13:25:00,22.83,22.84,22.81,22.83,160400.0,13.5833,13.5893,13.5714,13.5833,160400.0
2008-10-13 13:30:00,22.83,22.87,22.83,22.83,227000.0,13.5833,13.6071,13.5833,13.5833,227000.0
2008-10-13 13:35:00,22.84,22.84,22.82,22.82,170600.0,13.5893,13.5893,13.5774,13.5774,170600.0
2008-10-13 13:40:00,22.82,22.84,22.81,22.83,261400.0,13.5774,13.5893,13.5714,13.5833,261400.0
2008-10-13 13:45:00,22.83,22.89,22.81,22.84,267000.0,13.5833,13.619,13.5714,13.5893,267000.0
2008-10-13 13:50:00,22.84,22.85,22.81,22.84,206600.0,13.5893,13.5952,13.5714,13.5893,206600.0
2008-10-13 13:55:00,22.84,22.89,22.75,22.77,579600.0,13.5893,13.619,13.5357,13.5476,579600.0
2008-10-13 14:00:00,22.76,22.8,22.75,22.76,333800.0,13.5417,13.5655,13.5357,13.5417,333800.0
2008-10-13 14:05:00,22.76,22.76,22.72,22.75,279400.0,13.5417,13.5417,13.5179,13.5357,279400.0
2008-10-13 14:10:00,22.74,22.82,22.73,22.79,377400.0,13.5298,13.5774,13.5238,13.5595,377400.0
2008-10-13 14:15:00,22.79,22.84,22.78,22.82,303200.0,13.5595,13.5893,13.5536,13.5774,303200.0
2008-10-13 14:20:00,22.82,22.85,22.79,22.81,369800.0,13.5774,13.5952,13.5595,13.5714,369800.0
2008-10-13 14:25:00,22.81,22.85,22.74,22.75,391400.0,13.5714,13.5952,13.5298,13.5357,391400.0
2008-10-13 14:30:00,22.75,22.77,22.65,22.71,687400.0,13.5357,13.5476,13.4762,13.5119,687400.0
2008-10-13 14:35:00,22.71,22.79,22.71,22.77,262200.0,13.5119,13.5595,13.5119,13.5476,262200.0
2008-10-13 14:40:00,22.77,22.95,22.77,22.93,490000.0,13.5476,13.6547,13.5476,13.6428,490000.0
2008-10-13 14:45:00,22.93,23.09,22.93,23.08,686400.0,13.6428,13.738,13.6428,13.7321,686400.0
2008-10-13 14:50:00,23.08,23.29,23.05,23.29,1325000.0,13.7321,13.857,13.7142,13.857,1325000.0
2008-10-13 14:55:00,23.29,23.35,23.21,23.32,781400.0,13.857,13.8927,13.8094,13.8749,781400.0
2008-10-13 15:00:00,23.32,23.45,23.3,23.43,678600.0,13.8749,13.9522,13.863,13.9403,678600.0
2008-10-13 15:05:00,23.43,23.49,23.36,23.42,711800.0,13.9403,13.976,13.8987,13.9344,711800.0
2008-10-13 15:10:00,23.42,23.47,23.35,23.38,620000.0,13.9344,13.9641,13.8927,13.9106,620000.0
2008-10-13 15:15:00,23.38,23.39,23.35,23.37,462800.0,13.9106,13.9165,13.8927,13.9046,462800.0
2008-10-13 15:20:00,23.37,23.42,23.35,23.39,659200.0,13.9046,13.9344,13.8927,13.9165,659200.0
2008-10-13 15:25:00,23.4,23.42,23.3,23.32,667000.0,13.9225,13.9344,13.863,13.8749,667000.0
2008-10-13 15:30:00,23.32,23.37,23.28,23.29,850600.0,13.8749,13.9046,13.8511,13.857,850600.0
2008-10-13 15:35:00,23.29,23.3,23.22,23.29,672800.0,13.857,13.863,13.8154,13.857,672800.0
2008-10-13 15:40:00,23.29,23.3,23.22,23.25,926000.0,13.857,13.863,13.8154,13.8332,926000.0
2008-10-13 15:45:00,23.25,23.32,23.24,23.32,992400.0,13.8332,13.8749,13.8273,13.8749,992400.0
2008-10-13 15:50:00,23.32,23.43,23.3,23.41,1370800.0,13.8749,13.9403,13.863,13.9284,1370800.0
2008-10-13 15:55:00,23.41,23.77,23.4,23.74,2000000.0,13.9284,14.1426,13.9225,14.1248,2000000.0
2008-10-14 09:30:00,23.55,23.55,22.53,22.54,2142000.0,14.0117,14.0117,13.4048,13.4108,2142000.0
2008-10-14 09:35:00,22.54,22.73,21.88,22.3,2869200.0,13.4108,13.5238,13.0181,13.268,2869200.0
2008-10-14 09:40:00,22.31,22.5,22.25,22.47,1318400.0,13.274,13.387,13.2383,13.3691,1318400.0
2008-10-14 09:45:00,22.46,22.54,22.32,22.35,1344400.0,13.3632,13.4108,13.2799,13.2978,1344400.0
2008-10-14 09:50:00,22.36,22.43,22.19,22.36,1167400.0,13.3037,13.3453,13.2026,13.3037,1167400.0
2008-10-14 09:55:00,22.37,22.48,22.29,22.33,1281000.0,13.3097,13.3751,13.2621,13.2859,1281000.0
2008-10-14 10:00:00,22.33,22.91,22.33,22.77,1643400.0,13.2859,13.6309,13.2859,13.5476,1643400.0
2008-10-14 10:05:00,22.65,22.66,22.38,22.5,1232000.0,13.4762,13.4822,13.3156,13.387,1232000.0
2008-10-14 10:10:00,22.49,22.58,22.35,22.55,1141200.0,13.381,13.4346,13.2978,13.4167,1141200.0
2008-10-14 10:15:00,22.55,22.73,22.46,22.73,1360200.0,13.4167,13.5238,13.3632,13.5238,1360200.0
2008-10-14 10:20:00,22.73,23.0,22.72,22.78,1175200.0,13.5238,13.6845,13.5179,13.5536,1175200.0
2008-10-14 10:25:00,22.78,22.85,22.64,22.71,857000.0,13.5536,13.5952,13.4703,13.5119,857000.0
2008-10-14 10:30:00,22.71,22.75,22.56,22.6,379000.0,13.5119,13.5357,13.4227,13.4465,379000.0
2008-10-14 10:35:00,22.6,22.65,22.53,22.6,533600.0,13.4465,13.4762,13.4048,13.4465,533600.0
2008-10-14 10:40:00,22.59,22.66,22.36,22.36,491200.0,13.4405,13.4822,13.3037,13.3037,491200.0
2008-10-14 10:45:00,22.36,22.49,22.25,22.4,739400.0,13.3037,13.381,13.2383,13.3275,739400.0
2008-10-14 10:50:00,22.4,22.63,22.37,22.58,526200.0,13.3275,13.4643,13.3097,13.4346,526200.0
2008-10-14 10:55:00,22.58,22.62,22.54,22.61,410600.0,13.4346,13.4584,13.4108,13.4524,410600.0
2008-10-14 11:00:00,22.62,22.75,22.56,22.65,450200.0,13.4584,13.5357,13.4227,13.4762,450200.0
2008-10-14 11:05:00,22.65,22.68,22.5,22.55,584600.0,13.4762,13.4941,13.387,13.4167,584600.0
2008-10-14 11:10:00,22.55,22.58,22.48,22.53,356000.0,13.4167,13.4346,13.3751,13.4048,356000.0
2008-10-14 11:15:00,22.53,22.61,22.44,22.5,495800.0,13.4048,13.4524,13.3513,13.387,495800.0
2008-10-14 11:20:00,22.5,22.52,22.43,22.49,486400.0,13.387,13.3989,13.3453,13.381,486400.0
2008-10-14 11:25:00,22.49,22.57,22.45,22.5,673200.0,13.381,13.4286,13.3572,13.387,673200.0
2008-10-14 11:30:00,22.5,22.58,22.48,22.58,290000.0,13.387,13.4346,13.3751,13.4346,290000.0
2008-10-14 11:35:00,22.58,22.59,22.47,22.5,272000.0,13.4346,13.4405,13.3691,13.387,272000.0
2008-10-14 11:40:00,22.5,22.61,22.47,22.61,214200.0,13.387,13.4524,13.3691,13.4524,214200.0
2008-10-14 11:45:00,22.6,22.8,22.59,22.7,565200.0,13.4465,13.5655,13.4405,13.506,565200.0
2008-10-14 11:50:00,22.71,22.72,22.57,22.58,414600.0,13.5119,13.5179,13.4286,13.4346,414600.0
2008-10-14 11:55:00,22.58,22.64,22.58,22.6,327000.0,13.4346,13.4703,13.4346,13.4465,327000.0
2008-10-14 12:00:00,22.6,22.61,22.53,22.56,468800.0,13.4465,13.4524,13.4048,13.4227,468800.0
2008-10-14 12:05:00,22.56,22.61,22.48,22.56,399400.0,13.4227,13.4524,13.3751,13.4227,399400.0
2008-10-14 12:10:00,22.56,22.66,22.55,22.63,229000.0,13.4227,13.4822,13.4167,13.4643,229000.0
2008-10-14 12:15:00,22.64,22.64,22.54,22.58,379800.0,13.4703,13.4703,13.4108,13.4346,379800.0
2008-10-14 12:20:00,22.58,22.61,22.54,22.54,289600.0,13.4346,13.4524,13.4108,13.4108,289600.0
2008-10-14 12:25:00,22.54,22.57,22.52,22.55,306600.0,13.4108,13.4286,13.3989,13.4167,306600.0
2008-10-14 12:30:00,22.55,22.55,22.5,22.52,170000.0,13.4167,13.4167,13.387,13.3989,170000.0
2008-10-14 12:35:00,22.52,22.61,22.52,22.58,356200.0,13.3989,13.4524,13.3989,13.4346,356200.0
2008-10-14 12:40:00,22.58,22.63,22.57,22.62,143000.0,13.4346,13.4643,13.4286,13.4584,143000.0
2008-10-14 12:45:00,22.63,22.63,22.58,22.58,315000.0,13.4643,13.4643,13.4346,13.4346,315000.0
2008-10-14 12:50:00,22.58,22.6,22.4,22.41,436600.0,13.4346,13.4465,13.3275,13.3334,436600.0
2008-10-14 12:55:00,22.41,22.52,22.41,22.5,439600.0,13.3334,13.3989,13.3334,13.387,439600.0
2008-10-14 13:00:00,22.5,22.52,22.42,22.46,430800.0,13.387,13.3989,13.3394,13.3632,430800.0
2008-10-14 13:05:00,22.46,22.48,22.4,22.43,277400.0,13.3632,13.3751,13.3275,13.3453,277400.0
2008-10-14 13:10:00,22.43,22.47,22.31,22.36,419200.0,13.3453,13.3691,13.274,13.3037,419200.0
2008-10-14 13:15:00,22.36,22.37,22.27,22.36,235400.0,13.3037,13.3097,13.2502,13.3037,235400.0
2008-10-14 13:20:00,22.36,22.38,22.27,22.27,272400.0,13.3037,13.3156,13.2502,13.2502,272400.0
2008-10-14 13:25:00,22.27,22.34,22.24,22.28,314400.0,13.2502,13.2918,13.2323,13.2561,314400.0
2008-10-14 13:30:00,22.27,22.3,22.23,22.28,373400.0,13.2502,13.268,13.2264,13.2561,373400.0
2008-10-14 13:35:00,22.28,22.28,22.08,22.08,305000.0,13.2561,13.2561,13.1371,13.1371,305000.0
2008-10-14 13:40:00,22.08,22.17,21.98,22.07,631800.0,13.1371,13.1907,13.0776,13.1312,631800.0
2008-10-14 13:45:00,22.07,22.15,22.06,22.12,318200.0,13.1312,13.1788,13.1252,13.1609,318200.0
2008-10-14 13:50:00,22.12,22.15,22.08,22.09,350600.0,13.1609,13.1788,13.1371,13.1431,350600.0
2008-10-14 13:55:00,22.09,22.09,22.0,22.05,352000.0,13.1431,13.1431,13.0895,13.1193,352000.0
2008-10-14 14:00:00,22.05,22.06,21.96,21.97,428800.0,13.1193,13.1252,13.0657,13.0717,428800.0
2008-10-14 14:05:00,21.97,22.03,21.93,22.01,374400.0,13.0717,13.1074,13.0479,13.0955,374400.0
2008-10-14 14:10:00,22.02,22.02,21.89,21.99,457800.0,13.1014,13.1014,13.0241,13.0836,457800.0
2008-10-14 14:15:00,22.0,22.07,21.8,21.84,569200.0,13.0895,13.1312,12.9705,12.9943,569200.0
2008-10-14 14:20:00,21.85,22.05,21.79,22.01,476800.0,13.0003,13.1193,12.9646,13.0955,476800.0
2008-10-14 14:25:00,22.02,22.03,21.89,21.92,526400.0,13.1014,13.1074,13.0241,13.0419,526400.0
2008-10-14 14:30:00,21.92,22.0,21.81,21.81,844200.0,13.0419,13.0895,12.9765,12.9765,844200.0
2008-10-14 14:35:00,21.82,21.88,21.68,21.7,693000.0,12.9824,13.0181,12.8991,12.911,693000.0
2008-10-14 14:40:00,21.7,21.74,21.51,21.52,740600.0,12.911,12.9348,12.798,12.8039,740600.0
2008-10-14 14:45:00,21.53,21.55,21.35,21.38,875400.0,12.8099,12.8218,12.7028,12.7206,875400.0
2008-10-14 14:50:00,21.38,21.56,21.33,21.5,832800.0,12.7206,12.8277,12.6909,12.792,832800.0
2008-10-14 14:55:00,21.5,21.52,21.44,21.47,544200.0,12.792,12.8039,12.7563,12.7742,544200.0
2008-10-14 15:00:00,21.47,21.61,21.45,21.55,555200.0,12.7742,12.8575,12.7623,12.8218,555200.0
2008-10-14 15:05:00,21.56,21.82,21.53,21.82,640000.0,12.8277,12.9824,12.8099,12.9824,640000.0
2008-10-14 15:10:00,21.82,21.95,21.77,21.83,492800.0,12.9824,13.0598,12.9527,12.9884,492800.0
2008-10-14 15:15:00,21.84,21.93,21.78,21.88,430600.0,12.9943,13.0479,12.9586,13.0181,430600.0
2008-10-14 15:20:00,21.88,21.96,21.85,21.89,574800.0,13.0181,13.0657,13.0003,13.0241,574800.0
2008-10-14 15:25:00,21.88,21.91,21.82,21.91,581800.0,13.0181,13.036,12.9824,13.036,581800.0
2008-10-14 15:30:00,21.91,22.05,21.86,21.91,901200.0,13.036,13.1193,13.0062,13.036,901200.0
2008-10-14 15:35:00,21.9,21.95,21.71,21.73,920200.0,13.03,13.0598,12.917,12.9289,920200.0
2008-10-14 15:40:00,21.73,21.93,21.73,21.81,1287800.0,12.9289,13.0479,12.9289,12.9765,1287800.0
2008-10-14 15:45:00,21.81,21.88,21.8,21.82,1139800.0,12.9765,13.0181,12.9705,12.9824,1139800.0
2008-10-14 15:50:00,21.82,21.84,21.71,21.75,1480200.0,12.9824,12.9943,12.917,12.9408,1480200.0
2008-10-14 15:55:00,21.75,21.89,21.43,21.86,1486800.0,12.9408,13.0241,12.7504,13.0062,1486800.0
2008-10-15 09:30:00,23.42,23.67,23.15,23.24,3228000.0,13.9344,14.0831,13.7737,13.8273,3228000.0
2008-10-15 09:35:00,23.22,23.37,23.08,23.15,1693000.0,13.8154,13.9046,13.7321,13.7737,1693000.0
2008-10-15 09:40:00,23.15,23.32,22.99,23.07,2139400.0,13.7737,13.8749,13.6785,13.7261,2139400.0
2008-10-15 09:45:00,23.08,23.36,23.05,23.34,1342400.0,13.7321,13.8987,13.7142,13.8868,1342400.0
2008-10-15 09:50:00,23.34,23.36,23.07,23.28,1544400.0,13.8868,13.8987,13.7261,13.8511,1544400.0
2008-10-15 09:55:00,23.28,23.29,23.07,23.24,1204600.0,13.8511,13.857,13.7261,13.8273,1204600.0
2008-10-15 10:00:00,23.24,23.33,23.11,23.28,974200.0,13.8273,13.8808,13.7499,13.8511,974200.0
2008-10-15 10:05:00,23.28,23.3,23.08,23.1,771800.0,13.8511,13.863,13.7321,13.744,771800.0
2008-10-15 10:10:00,23.11,23.21,23.08,23.08,780400.0,13.7499,13.8094,13.7321,13.7321,780400.0
2008-10-15 10:15:00,23.08,23.15,23.06,23.07,882000.0,13.7321,13.7737,13.7202,13.7261,882000.0
2008-10-15 10:20:00,23.06,23.14,22.92,23.09,1093200.0,13.7202,13.7678,13.6369,13.738,1093200.0
2008-10-15 10:25:00,23.09,23.24,22.97,23.18,819200.0,13.738,13.8273,13.6666,13.7916,819200.0
2008-10-15 10:30:00,23.17,23.35,23.14,23.25,742400.0,13.7856,13.8927,13.7678,13.8332,742400.0
2008-10-15 10:35:00,23.25,23.54,23.25,23.45,963800.0,13.8332,14.0058,13.8332,13.9522,963800.0
2008-10-15 10:40:00,23.45,23.46,23.18,23.22,692400.0,13.9522,13.9582,13.7916,13.8154,692400.0
2008-10-15 10:45:00,23.22,23.22,23.07,23.12,630600.0,13.8154,13.8154,13.7261,13.7559,630600.0
2008-10-15 10:50:00,23.11,23.22,23.06,23.2,499800.0,13.7499,13.8154,13.7202,13.8035,499800.0
2008-10-15 10:55:00,23.2,23.22,23.14,23.19,397200.0,13.8035,13.8154,13.7678,13.7975,397200.0
2008-10-15 11:00:00,23.2,23.23,23.13,23.19,378600.0,13.8035,13.8213,13.7618,13.7975,378600.0
2008-10-15 11:05:00,23.18,23.24,23.08,23.1,448200.0,13.7916,13.8273,13.7321,13.744,448200.0
2008-10-15 11:10:00,23.1,23.11,23.02,23.07,342800.0,13.744,13.7499,13.6964,13.7261,342800.0
2008-10-15 11:15:00,23.07,23.09,23.02,23.03,324800.0,13.7261,13.738,13.6964,13.7023,324800.0
2008-10-15 11:20:00,23.04,23.04,22.88,22.88,537000.0,13.7083,13.7083,13.6131,13.6131,537000.0
2008-10-15 11:25:00,22.88,23.07,22.77,23.0,907400.0,13.6131,13.7261,13.5476,13.6845,907400.0
2008-10-15 11:30:00,23.0,23.07,22.95,23.0,446000.0,13.6845,13.7261,13.6547,13.6845,446000.0
2008-10-15 11:35:00,23.0,23.03,22.88,22.88,392600.0,13.6845,13.7023,13.6131,13.6131,392600.0
2008-10-15 11:40:00,22.88,22.93,22.87,22.88,291400.0,13.6131,13.6428,13.6071,13.6131,291400.0
2008-10-15 11:45:00,22.88,22.89,22.79,22.86,343600.0,13.6131,13.619,13.5595,13.6012,343600.0
2008-10-15 11:50:00,22.86,22.95,22.79,22.94,218600.0,13.6012,13.6547,13.5595,13.6488,218600.0
2008-10-15 11:55:00,22.93,23.0,22.89,22.92,297600.0,13.6428,13.6845,13.619,13.6369,297600.0
2008-10-15 12:00:00,22.92,22.94,22.88,22.88,275000.0,13.6369,13.6488,13.6131,13.6131,275000.0
2008-10-15 12:05:00,22.88,22.94,22.84,22.91,223200.0,13.6131,13.6488,13.5893,13.6309,223200.0
2008-10-15 12:10:00,22.9,22.92,22.83,22.89,299200.0,13.625,13.6369,13.5833,13.619,299200.0
2008-10-15 12:15:00,22.88,22.95,22.83,22.87,346200.0,13.6131,13.6547,13.5833,13.6071,346200.0
2008-10-15 12:20:00,22.87,22.87,22.66,22.73,657400.0,13.6071,13.6071,13.4822,13.5238,657400.0
2008-10-15 12:25:00,22.74,22.88,22.68,22.87,259200.0,13.5298,13.6131,13.4941,13.6071,259200.0
2008-10-15 12:30:00,22.88,22.95,22.86,22.9,129200.0,13.6131,13.6547,13.6012,13.625,129200.0
2008-10-15 12:35:00,22.89,22.95,22.85,22.95,177400.0,13.619,13.6547,13.5952,13.6547,177400.0
2008-10-15 12:40:00,22.95,23.01,22.84,22.85,267200.0,13.6547,13.6904,13.5893,13.5952,267200.0
2008-10-15 12:45:00,22.84,22.97,22.84,22.95,260000.0,13.5893,13.6666,13.5893,13.6547,260000.0
2008-10-15 12:50:00,22.95,22.99,22.9,22.98,179000.0,13.6547,13.6785,13.625,13.6726,179000.0
2008-10-15 12:55:00,22.98,22.99,22.91,22.92,168000.0,13.6726,13.6785,13.6309,13.6369,168000.0
2008-10-15 13:00:00,22.91,22.96,22.85,22.95,296600.0,13.6309,13.6607,13.5952,13.6547,296600.0
2008-10-15 13:05:00,22.93,22.99,22.89,22.98,319400.0,13.6428,13.6785,13.619,13.6726,319400.0
2008-10-15 13:10:00,22.97,23.0,22.87,22.88,378800.0,13.6666,13.6845,13.6071,13.6131,378800.0
2008-10-15 13:15:00,22.88,22.9,22.77,22.82,400000.0,13.6131,13.625,13.5476,13.5774,400000.0
2008-10-15 13:20:00,22.82,22.92,22.8,22.84,304800.0,13.5774,13.6369,13.5655,13.5893,304800.0
2008-10-15 13:25:00,22.84,22.95,22.83,22.89,470000.0,13.5893,13.6547,13.5833,13.619,470000.0
2008-10-15 13:30:00,22.89,22.91,22.79,22.81,315000.0,13.619,13.6309,13.5595,13.5714,315000.0
2008-10-15 13:35:00,22.81,22.86,22.6,22.66,481600.0,13.5714,13.6012,13.4465,13.4822,481600.0
2008-10-15 13:40:00,22.65,22.66,22.55,22.63,367200.0,13.4762,13.4822,13.4167,13.4643,367200.0
2008-10-15 13:45:00,22.63,22.65,22.59,22.64,205800.0,13.4643,13.4762,13.4405,13.4703,205800.0
2008-10-15 13:50:00,22.63,22.65,22.57,22.58,293000.0,13.4643,13.4762,13.4286,13.4346,293000.0
2008-10-15 13:55:00,22.58,22.58,22.46,22.5,794400.0,13.4346,13.4346,13.3632,13.387,794400.0
2008-10-15 14:00:00,22.5,22.55,22.43,22.45,509600.0,13.387,13.4167,13.3453,13.3572,509600.0
2008-10-15 14:05:00,22.46,22.5,22.3,22.38,681200.0,13.3632,13.387,13.268,13.3156,681200.0
2008-10-15 14:10:00,22.38,22.38,22.3,22.35,638800.0,13.3156,13.3156,13.268,13.2978,638800.0
2008-10-15 14:15:00,22.35,22.42,22.32,22.38,416800.0,13.2978,13.3394,13.2799,13.3156,416800.0
2008-10-15 14:20:00,22.38,22.43,22.3,22.36,523600.0,13.3156,13.3453,13.268,13.3037,523600.0
2008-10-15 14:25:00,22.36,22.36,22.17,22.29,858800.0,13.3037,13.3037,13.1907,13.2621,858800.0
2008-10-15 14:30:00,22.29,22.45,22.23,22.42,418800.0,13.2621,13.3572,13.2264,13.3394,418800.0
2008-10-15 14:35:00,22.41,22.43,22.34,22.38,250600.0,13.3334,13.3453,13.2918,13.3156,250600.0
2008-10-15 14:40:00,22.38,22.56,22.37,22.5,365000.0,13.3156,13.4227,13.3097,13.387,365000.0
2008-10-15 14:45:00,22.55,22.62,22.47,22.61,287800.0,13.4167,13.4584,13.3691,13.4524,287800.0
2008-10-15 14:50:00,22.61,22.63,22.52,22.56,281200.0,13.4524,13.4643,13.3989,13.4227,281200.0
2008-10-15 14:55:00,22.55,22.61,22.5,22.55,384200.0,13.4167,13.4524,13.387,13.4167,384200.0
2008-10-15 15:00:00,22.55,22.65,22.54,22.61,576000.0,13.4167,13.4762,13.4108,13.4524,576000.0
2008-10-15 15:05:00,22.61,22.84,22.61,22.82,635600.0,13.4524,13.5893,13.4524,13.5774,635600.0
2008-10-15 15:10:00,22.83,22.86,22.63,22.63,600600.0,13.5833,13.6012,13.4643,13.4643,600600.0
2008-10-15 15:15:00,22.63,22.7,22.45,22.55,788200.0,13.4643,13.506,13.3572,13.4167,788200.0
2008-10-15 15:20:00,22.55,22.7,22.5,22.68,684800.0,13.4167,13.506,13.387,13.4941,684800.0
2008-10-15 15:25:00,22.68,22.7,22.5,22.56,588600.0,13.4941,13.506,13.387,13.4227,588600.0
2008-10-15 15:30:00,22.56,22.58,22.45,22.52,528000.0,13.4227,13.4346,13.3572,13.3989,528000.0
2008-10-15 15:35:00,22.52,22.67,22.51,22.57,444600.0,13.3989,13.4881,13.3929,13.4286,444600.0
2008-10-15 15:40:00,22.57,22.65,22.48,22.52,1022000.0,13.4286,13.4762,13.3751,13.3989,1022000.0
2008-10-15 15:45:00,22.52,22.53,22.35,22.35,1018000.0,13.3989,13.4048,13.2978,13.2978,1018000.0
2008-10-15 15:50:00,22.35,22.41,22.32,22.36,1371000.0,13.2978,13.3334,13.2799,13.3037,1371000.0
2008-10-15 15:55:00,22.36,22.37,21.96,22.02,2009400.0,13.3037,13.3097,13.0657,13.1014,2009400.0
2008-10-16 09:30:00,22.4,22.4,21.91,22.11,1226600.0,13.3275,13.3275,13.036,13.155,1226600.0
2008-10-16 09:35:00,22.13,22.31,22.06,22.1,1281200.0,13.1669,13.274,13.1252,13.149,1281200.0
2008-10-16 09:40:00,22.1,22.22,22.0,22.06,850800.0,13.149,13.2204,13.0895,13.1252,850800.0
2008-10-16 09:45:00,22.07,22.12,22.0,22.03,998600.0,13.1312,13.1609,13.0895,13.1074,998600.0
2008-10-16 09:50:00,22.03,22.07,21.91,22.02,723400.0,13.1074,13.1312,13.036,13.1014,723400.0
2008-10-16 09:55:00,22.02,22.05,21.9,22.02,841200.0,13.1014,13.1193,13.03,13.1014,841200.0
2008-10-16 10:00:00,22.02,22.05,21.75,21.81,707800.0,13.1014,13.1193,12.9408,12.9765,707800.0
2008-10-16 10:05:00,21.8,21.9,21.69,21.87,701800.0,12.9705,13.03,12.9051,13.0122,701800.0
2008-10-16 10:10:00,21.87,21.92,21.42,21.5,928000.0,13.0122,13.0419,12.7444,12.792,928000.0
2008-10-16 10:15:00,21.5,21.52,21.3,21.38,976400.0,12.792,12.8039,12.673,12.7206,976400.0
2008-10-16 10:20:00,21.36,21.51,21.36,21.4,1104600.0,12.7087,12.798,12.7087,12.7325,1104600.0
2008-10-16 10:25:00,21.4,21.47,21.36,21.39,726600.0,12.7325,12.7742,12.7087,12.7266,726600.0
2008-10-16 10:30:00,21.4,21.46,21.37,21.43,624400.0,12.7325,12.7682,12.7147,12.7504,624400.0
2008-10-16 10:35:00,21.43,21.52,21.4,21.5,597800.0,12.7504,12.8039,12.7325,12.792,597800.0
2008-10-16 10:40:00,21.5,21.65,21.48,21.63,939400.0,12.792,12.8813,12.7801,12.8694,939400.0
2008-10-16 10:45:00,21.63,21.66,21.46,21.49,868600.0,12.8694,12.8872,12.7682,12.7861,868600.0
2008-10-16 10:50:00,21.5,21.57,21.43,21.5,641400.0,12.792,12.8337,12.7504,12.792,641400.0
2008-10-16 10:55:00,21.5,21.56,21.24,21.25,550000.0,12.792,12.8277,12.6373,12.6433,550000.0
2008-10-16 11:00:00,21.25,21.31,21.1,21.25,839400.0,12.6433,12.679,12.554,12.6433,839400.0
2008-10-16 11:05:00,21.26,21.39,21.23,21.33,696000.0,12.6492,12.7266,12.6314,12.6909,696000.0
2008-10-16 11:10:00,21.32,21.37,21.18,21.26,642000.0,12.6849,12.7147,12.6016,12.6492,642000.0
2008-10-16 11:15:00,21.25,21.36,21.2,21.26,483000.0,12.6433,12.7087,12.6135,12.6492,483000.0
2008-10-16 11:20:00,21.27,21.51,21.25,21.48,538400.0,12.6552,12.798,12.6433,12.7801,538400.0
2008-10-16 11:25:00,21.48,21.5,21.25,21.26,323800.0,12.7801,12.792,12.6433,12.6492,323800.0
2008-10-16 11:30:00,21.27,21.3,21.25,21.27,504600.0,12.6552,12.673,12.6433,12.6552,504600.0
2008-10-16 11:35:00,21.27,21.41,21.27,21.32,430400.0,12.6552,12.7385,12.6552,12.6849,430400.0
2008-10-16 11:40:00,21.31,21.34,21.25,21.26,261600.0,12.679,12.6968,12.6433,12.6492,261600.0
2008-10-16 11:45:00,21.27,21.33,21.24,21.25,462800.0,12.6552,12.6909,12.6373,12.6433,462800.0
2008-10-16 11:50:00,21.25,21.35,21.2,21.32,384000.0,12.6433,12.7028,12.6135,12.6849,384000.0
2008-10-16 11:55:00,21.32,21.35,21.25,21.28,445000.0,12.6849,12.7028,12.6433,12.6611,445000.0
2008-10-16 12:00:00,21.28,21.3,21.17,21.21,529800.0,12.6611,12.673,12.5957,12.6195,529800.0
2008-10-16 12:05:00,21.2,21.22,21.07,21.18,413200.0,12.6135,12.6254,12.5362,12.6016,413200.0
2008-10-16 12:10:00,21.18,21.36,21.18,21.35,378200.0,12.6016,12.7087,12.6016,12.7028,378200.0
2008-10-16 12:15:00,21.35,21.52,21.34,21.49,391000.0,12.7028,12.8039,12.6968,12.7861,391000.0
2008-10-16 12:20:00,21.49,21.67,21.49,21.56,548800.0,12.7861,12.8932,12.7861,12.8277,548800.0
2008-10-16 12:25:00,21.58,21.58,21.35,21.4,768400.0,12.8396,12.8396,12.7028,12.7325,768400.0
2008-10-16 12:30:00,21.39,21.43,21.25,21.27,840800.0,12.7266,12.7504,12.6433,12.6552,840800.0
2008-10-16 12:35:00,21.27,21.39,21.25,21.36,542600.0,12.6552,12.7266,12.6433,12.7087,542600.0
2008-10-16 12:40:00,21.37,21.42,21.18,21.18,629400.0,12.7147,12.7444,12.6016,12.6016,629400.0
2008-10-16 12:45:00,21.18,21.32,21.13,21.29,655400.0,12.6016,12.6849,12.5719,12.6671,655400.0
2008-10-16 12:50:00,21.29,21.31,21.23,21.3,605000.0,12.6671,12.679,12.6314,12.673,605000.0
2008-10-16 12:55:00,21.3,21.34,21.25,21.28,475600.0,12.673,12.6968,12.6433,12.6611,475600.0
2008-10-16 13:00:00,21.27,21.58,21.25,21.57,680000.0,12.6552,12.8396,12.6433,12.8337,680000.0
2008-10-16 13:05:00,21.57,21.66,21.47,21.5,536600.0,12.8337,12.8872,12.7742,12.792,536600.0
2008-10-16 13:10:00,21.5,21.53,21.46,21.5,673400.0,12.792,12.8099,12.7682,12.792,673400.0
2008-10-16 13:15:00,21.5,21.7,21.49,21.65,582000.0,12.792,12.911,12.7861,12.8813,582000.0
2008-10-16 13:20:00,21.66,21.73,21.62,21.64,344000.0,12.8872,12.9289,12.8634,12.8753,344000.0
2008-10-16 13:25:00,21.63,21.66,21.56,21.59,255400.0,12.8694,12.8872,12.8277,12.8456,255400.0
2008-10-16 13:30:00,21.59,21.63,21.49,21.56,252000.0,12.8456,12.8694,12.7861,12.8277,252000.0
2008-10-16 13:35:00,21.57,21.62,21.47,21.48,548600.0,12.8337,12.8634,12.7742,12.7801,548600.0
2008-10-16 13:40:00,21.49,21.54,21.42,21.47,379200.0,12.7861,12.8158,12.7444,12.7742,379200.0
2008-10-16 13:45:00,21.48,21.53,21.37,21.41,453000.0,12.7801,12.8099,12.7147,12.7385,453000.0
2008-10-16 13:50:00,21.41,21.5,21.41,21.48,302800.0,12.7385,12.792,12.7385,12.7801,302800.0
2008-10-16 13:55:00,21.47,21.73,21.47,21.58,466200.0,12.7742,12.9289,12.7742,12.8396,466200.0
2008-10-16 14:00:00,21.58,21.61,21.53,21.57,211600.0,12.8396,12.8575,12.8099,12.8337,211600.0
2008-10-16 14:05:00,21.56,21.64,21.5,21.59,288800.0,12.8277,12.8753,12.792,12.8456,288800.0
2008-10-16 14:10:00,21.59,21.69,21.56,21.61,322600.0,12.8456,12.9051,12.8277,12.8575,322600.0
2008-10-16 14:15:00,21.63,21.7,21.61,21.68,366000.0,12.8694,12.911,12.8575,12.8991,366000.0
2008-10-16 14:20:00,21.68,21.72,21.61,21.61,284000.0,12.8991,12.9229,12.8575,12.8575,284000.0
2008-10-16 14:25:00,21.61,21.73,21.53,21.69,689200.0,12.8575,12.9289,12.8099,12.9051,689200.0
2008-10-16 14:30:00,21.71,21.79,21.7,21.77,377200.0,12.917,12.9646,12.911,12.9527,377200.0
2008-10-16 14:35:00,21.77,21.83,21.73,21.82,377200.0,12.9527,12.9884,12.9289,12.9824,377200.0
2008-10-16 14:40:00,21.82,21.88,21.78,21.78,324000.0,12.9824,13.0181,12.9586,12.9586,324000.0
2008-10-16 14:45:00,21.78,21.98,21.77,21.96,477200.0,12.9586,13.0776,12.9527,13.0657,477200.0
2008-10-16 14:50:00,21.96,21.98,21.87,21.93,471000.0,13.0657,13.0776,13.0122,13.0479,471000.0
2008-10-16 14:55:00,21.93,21.98,21.83,21.91,628600.0,13.0479,13.0776,12.9884,13.036,628600.0
2008-10-16 15:00:00,21.91,21.98,21.85,21.93,691600.0,13.036,13.0776,13.0003,13.0479,691600.0
2008-10-16 15:05:00,21.93,22.17,21.91,22.14,683600.0,13.0479,13.1907,13.036,13.1728,683600.0
2008-10-16 15:10:00,22.14,22.3,22.0,22.28,648800.0,13.1728,13.268,13.0895,13.2561,648800.0
2008-10-16 15:15:00,22.28,22.38,22.18,22.31,583600.0,13.2561,13.3156,13.1966,13.274,583600.0
2008-10-16 15:20:00,22.3,22.31,22.17,22.21,668600.0,13.268,13.274,13.1907,13.2145,668600.0
2008-10-16 15:25:00,22.21,22.3,22.16,22.3,522800.0,13.2145,13.268,13.1847,13.268,522800.0
2008-10-16 15:30:00,22.29,22.35,22.22,22.22,498200.0,13.2621,13.2978,13.2204,13.2204,498200.0
2008-10-16 15:35:00,22.23,22.32,22.13,22.3,776800.0,13.2264,13.2799,13.1669,13.268,776800.0
2008-10-16 15:40:00,22.31,22.56,22.3,22.55,1005400.0,13.274,13.4227,13.268,13.4167,1005400.0
2008-10-16 15:45:00,22.55,22.9,22.55,22.9,880600.0,13.4167,13.625,13.4167,13.625,880600.0
2008-10-16 15:50:00,22.9,22.93,22.64,22.8,1722800.0,13.625,13.6428,13.4703,13.5655,1722800.0
2008-10-16 15:55:00,22.8,22.96,22.79,22.87,1426600.0,13.5655,13.6607,13.5595,13.6071,1426600.0
2008-10-17 09:30:00,22.48,22.48,22.09,22.2,3701200.0,13.3751,13.3751,13.1431,13.2085,3701200.0
2008-10-17 09:35:00,22.21,22.35,22.17,22.33,597600.0,13.2145,13.2978,13.1907,13.2859,597600.0
2008-10-17 09:40:00,22.32,22.4,22.22,22.33,523800.0,13.2799,13.3275,13.2204,13.2859,523800.0
2008-10-17 09:45:00,22.33,22.5,22.33,22.49,687400.0,13.2859,13.387,13.2859,13.381,687400.0
2008-10-17 09:50:00,22.49,22.63,22.43,22.49,740400.0,13.381,13.4643,13.3453,13.381,740400.0
2008-10-17 09:55:00,22.48,22.52,22.38,22.48,591000.0,13.3751,13.3989,13.3156,13.3751,591000.0
2008-10-17 10:00:00,22.48,22.7,22.48,22.68,474400.0,13.3751,13.506,13.3751,13.4941,474400.0
2008-10-17 10:05:00,22.68,22.73,22.55,22.6,775000.0,13.4941,13.5238,13.4167,13.4465,775000.0
2008-10-17 10:10:00,22.58,22.59,22.39,22.43,551200.0,13.4346,13.4405,13.3215,13.3453,551200.0
2008-10-17 10:15:00,22.43,22.72,22.43,22.65,374200.0,13.3453,13.5179,13.3453,13.4762,374200.0
2008-10-17 10:20:00,22.65,22.7,22.55,22.64,380200.0,13.4762,13.506,13.4167,13.4703,380200.0
2008-10-17 10:25:00,22.64,22.68,22.49,22.61,363000.0,13.4703,13.4941,13.381,13.4524,363000.0
2008-10-17 10:30:00,22.61,22.61,22.52,22.54,292800.0,13.4524,13.4524,13.3989,13.4108,292800.0
2008-10-17 10:35:00,22.54,22.7,22.54,22.67,436800.0,13.4108,13.506,13.4108,13.4881,436800.0
2008-10-17 10:40:00,22.68,22.82,22.66,22.82,433600.0,13.4941,13.5774,13.4822,13.5774,433600.0
2008-10-17 10:45:00,22.82,22.89,22.72,22.74,389800.0,13.5774,13.619,13.5179,13.5298,389800.0
2008-10-17 10:50:00,22.73,22.8,22.69,22.77,438600.0,13.5238,13.5655,13.5,13.5476,438600.0
2008-10-17 10:55:00,22.78,22.86,22.78,22.82,1051000.0,13.5536,13.6012,13.5536,13.5774,1051000.0
2008-10-17 11:00:00,22.82,22.84,22.72,22.8,328200.0,13.5774,13.5893,13.5179,13.5655,328200.0
2008-10-17 11:05:00,22.8,23.09,22.79,23.05,418400.0,13.5655,13.738,13.5595,13.7142,418400.0
2008-10-17 11:10:00,23.06,23.06,22.84,22.88,320200.0,13.7202,13.7202,13.5893,13.6131,320200.0
2008-10-17 11:15:00,22.87,22.88,22.73,22.77,230200.0,13.6071,13.6131,13.5238,13.5476,230200.0
2008-10-17 11:20:00,22.76,22.8,22.66,22.71,398800.0,13.5417,13.5655,13.4822,13.5119,398800.0
2008-10-17 11:25:00,22.71,22.74,22.6,22.67,184200.0,13.5119,13.5298,13.4465,13.4881,184200.0
2008-10-17 11:30:00,22.66,22.7,22.62,22.65,134200.0,13.4822,13.506,13.4584,13.4762,134200.0
2008-10-17 11:35:00,22.64,22.65,22.5,22.54,216000.0,13.4703,13.4762,13.387,13.4108,216000.0
2008-10-17 11:40:00,22.54,22.68,22.54,22.64,292200.0,13.4108,13.4941,13.4108,13.4703,292200.0
2008-10-17 11:45:00,22.66,22.66,22.54,22.55,241800.0,13.4822,13.4822,13.4108,13.4167,241800.0
2008-10-17 11:50:00,22.55,22.58,22.5,22.51,221600.0,13.4167,13.4346,13.387,13.3929,221600.0
2008-10-17 11:55:00,22.51,22.54,22.5,22.51,137400.0,13.3929,13.4108,13.387,13.3929,137400.0
2008-10-17 12:00:00,22.51,22.57,22.5,22.53,252200.0,13.3929,13.4286,13.387,13.4048,252200.0
2008-10-17 12:05:00,22.53,22.55,22.5,22.53,188200.0,13.4048,13.4167,13.387,13.4048,188200.0
2008-10-17 12:10:00,22.53,22.6,22.52,22.54,210800.0,13.4048,13.4465,13.3989,13.4108,210800.0
2008-10-17 12:15:00,22.54,22.54,22.52,22.53,186600.0,13.4108,13.4108,13.3989,13.4048,186600.0
2008-10-17 12:20:00,22.53,22.55,22.52,22.52,235400.0,13.4048,13.4167,13.3989,13.3989,235400.0
2008-10-17 12:25:00,22.52,22.54,22.52,22.53,207600.0,13.3989,13.4108,13.3989,13.4048,207600.0
2008-10-17 12:30:00,22.53,22.54,22.45,22.46,489600.0,13.4048,13.4108,13.3572,13.3632,489600.0
2008-10-17 12:35:00,22.46,22.48,22.46,22.47,119400.0,13.3632,13.3751,13.3632,13.3691,119400.0
2008-10-17 12:40:00,22.47,22.59,22.46,22.57,441400.0,13.3691,13.4405,13.3632,13.4286,441400.0
2008-10-17 12:45:00,22.57,22.61,22.54,22.61,340800.0,13.4286,13.4524,13.4108,13.4524,340800.0
2008-10-17 12:50:00,22.61,22.68,22.57,22.68,509800.0,13.4524,13.4941,13.4286,13.4941,509800.0
2008-10-17 12:55:00,22.68,22.77,22.67,22.77,372000.0,13.4941,13.5476,13.4881,13.5476,372000.0
2008-10-17 13:00:00,22.77,22.85,22.75,22.78,585000.0,13.5476,13.5952,13.5357,13.5536,585000.0
2008-10-17 13:05:00,22.78,22.79,22.72,22.78,424600.0,13.5536,13.5595,13.5179,13.5536,424600.0
2008-10-17 13:10:00,22.78,22.8,22.63,22.66,477800.0,13.5536,13.5655,13.4643,13.4822,477800.0
2008-10-17 13:15:00,22.66,22.67,22.58,22.66,386600.0,13.4822,13.4881,13.4346,13.4822,386600.0
2008-10-17 13:20:00,22.66,22.75,22.66,22.73,359200.0,13.4822,13.5357,13.4822,13.5238,359200.0
2008-10-17 13:25:00,22.72,22.73,22.68,22.72,286600.0,13.5179,13.5238,13.4941,13.5179,286600.0
2008-10-17 13:30:00,22.72,22.84,22.71,22.79,353400.0,13.5179,13.5893,13.5119,13.5595,353400.0
2008-10-17 13:35:00,22.79,22.94,22.79,22.94,671600.0,13.5595,13.6488,13.5595,13.6488,671600.0
2008-10-17 13:40:00,22.93,23.0,22.8,22.8,438400.0,13.6428,13.6845,13.5655,13.5655,438400.0
2008-10-17 13:45:00,22.8,22.83,22.74,22.79,378800.0,13.5655,13.5833,13.5298,13.5595,378800.0
2008-10-17 13:50:00,22.79,22.83,22.78,22.82,377400.0,13.5595,13.5833,13.5536,13.5774,377400.0
2008-10-17 13:55:00,22.82,22.89,22.81,22.88,377000.0,13.5774,13.619,13.5714,13.6131,377000.0
2008-10-17 14:00:00,22.87,23.0,22.85,22.89,661400.0,13.6071,13.6845,13.5952,13.619,661400.0
2008-10-17 14:05:00,22.89,22.98,22.85,22.86,354000.0,13.619,13.6726,13.5952,13.6012,354000.0
2008-10-17 14:10:00,22.86,22.9,22.79,22.81,419200.0,13.6012,13.625,13.5595,13.5714,419200.0
2008-10-17 14:15:00,22.82,22.88,22.79,22.83,359800.0,13.5774,13.6131,13.5595,13.5833,359800.0
2008-10-17 14:20:00,22.83,22.86,22.66,22.68,462800.0,13.5833,13.6012,13.4822,13.4941,462800.0
2008-10-17 14:25:00,22.68,22.81,22.68,22.81,300000.0,13.4941,13.5714,13.4941,13.5714,300000.0
2008-10-17 14:30:00,22.81,22.83,22.75,22.76,395600.0,13.5714,13.5833,13.5357,13.5417,395600.0
2008-10-17 14:35:00,22.77,22.83,22.63,22.63,393000.0,13.5476,13.5833,13.4643,13.4643,393000.0
2008-10-17 14:40:00,22.63,22.65,22.56,22.62,402400.0,13.4643,13.4762,13.4227,13.4584,402400.0
2008-10-17 14:45:00,22.61,22.66,22.56,22.66,356000.0,13.4524,13.4822,13.4227,13.4822,356000.0
2008-10-17 14:50:00,22.66,22.71,22.63,22.68,379400.0,13.4822,13.5119,13.4643,13.4941,379400.0
2008-10-17 14:55:00,22.68,22.74,22.66,22.68,378000.0,13.4941,13.5298,13.4822,13.4941,378000.0
2008-10-17 15:00:00,22.68,22.72,22.62,22.66,502600.0,13.4941,13.5179,13.4584,13.4822,502600.0
2008-10-17 15:05:00,22.65,22.7,22.61,22.64,377800.0,13.4762,13.506,13.4524,13.4703,377800.0
2008-10-17 15:10:00,22.63,22.63,22.45,22.53,602600.0,13.4643,13.4643,13.3572,13.4048,602600.0
2008-10-17 15:15:00,22.53,22.56,22.4,22.41,513000.0,13.4048,13.4227,13.3275,13.3334,513000.0
2008-10-17 15:20:00,22.41,22.43,22.2,22.23,843400.0,13.3334,13.3453,13.2085,13.2264,843400.0
2008-10-17 15:25:00,22.23,22.4,22.21,22.32,582400.0,13.2264,13.3275,13.2145,13.2799,582400.0
2008-10-17 15:30:00,22.32,22.5,22.31,22.36,510000.0,13.2799,13.387,13.274,13.3037,510000.0
2008-10-17 15:35:00,22.36,22.41,22.1,22.24,545400.0,13.3037,13.3334,13.149,13.2323,545400.0
2008-10-17 15:40:00,22.25,22.48,22.25,22.47,816400.0,13.2383,13.3751,13.2383,13.3691,816400.0
2008-10-17 15:45:00,22.47,22.5,22.36,22.37,640000.0,13.3691,13.387,13.3037,13.3097,640000.0
2008-10-17 15:50:00,22.37,22.38,22.14,22.28,872600.0,13.3097,13.3156,13.1728,13.2561,872600.0
2008-10-17 15:55:00,22.27,22.28,22.03,22.09,1048200.0,13.2502,13.2561,13.1074,13.1431,1048200.0
2008-10-20 09:30:00,22.55,22.56,22.28,22.42,880800.0,13.4167,13.4227,13.2561,13.3394,880800.0
2008-10-20 09:35:00,22.42,22.45,22.27,22.45,509800.0,13.3394,13.3572,13.2502,13.3572,509800.0
2008-10-20 09:40:00,22.45,22.73,22.45,22.55,762800.0,13.3572,13.5238,13.3572,13.4167,762800.0
2008-10-20 09:45:00,22.55,22.55,22.36,22.39,326000.0,13.4167,13.4167,13.3037,13.3215,326000.0
2008-10-20 09:50:00,22.39,22.55,22.39,22.5,372400.0,13.3215,13.4167,13.3215,13.387,372400.0
2008-10-20 09:55:00,22.49,22.68,22.48,22.66,269000.0,13.381,13.4941,13.3751,13.4822,269000.0
2008-10-20 10:00:00,22.66,22.98,22.66,22.89,534000.0,13.4822,13.6726,13.4822,13.619,534000.0
2008-10-20 10:05:00,22.89,22.98,22.81,22.98,725400.0,13.619,13.6726,13.5714,13.6726,725400.0
2008-10-20 10:10:00,22.98,22.98,22.85,22.91,585200.0,13.6726,13.6726,13.5952,13.6309,585200.0
2008-10-20 10:15:00,22.9,22.9,22.8,22.88,377800.0,13.625,13.625,13.5655,13.6131,377800.0
2008-10-20 10:20:00,22.88,22.92,22.85,22.87,305400.0,13.6131,13.6369,13.5952,13.6071,305400.0
2008-10-20 10:25:00,22.87,22.9,22.81,22.83,325000.0,13.6071,13.625,13.5714,13.5833,325000.0
2008-10-20 10:30:00,22.84,22.97,22.82,22.92,243600.0,13.5893,13.6666,13.5774,13.6369,243600.0
2008-10-20 10:35:00,22.93,22.98,22.92,22.97,168600.0,13.6428,13.6726,13.6369,13.6666,168600.0
2008-10-20 10:40:00,22.97,23.06,22.92,23.05,281200.0,13.6666,13.7202,13.6369,13.7142,281200.0
2008-10-20 10:45:00,23.04,23.08,22.96,22.98,251600.0,13.7083,13.7321,13.6607,13.6726,251600.0
2008-10-20 10:50:00,22.98,23.03,22.8,22.85,274000.0,13.6726,13.7023,13.5655,13.5952,274000.0
2008-10-20 10:55:00,22.86,22.86,22.74,22.8,231600.0,13.6012,13.6012,13.5298,13.5655,231600.0
2008-10-20 11:00:00,22.8,22.82,22.77,22.82,302200.0,13.5655,13.5774,13.5476,13.5774,302200.0
2008-10-20 11:05:00,22.81,22.89,22.76,22.77,359200.0,13.5714,13.619,13.5417,13.5476,359200.0
2008-10-20 11:10:00,22.77,22.81,22.71,22.75,499800.0,13.5476,13.5714,13.5119,13.5357,499800.0
2008-10-20 11:15:00,22.74,22.84,22.71,22.78,290200.0,13.5298,13.5893,13.5119,13.5536,290200.0
2008-10-20 11:20:00,22.77,22.81,22.75,22.81,240800.0,13.5476,13.5714,13.5357,13.5714,240800.0
2008-10-20 11:25:00,22.8,22.83,22.73,22.82,363800.0,13.5655,13.5833,13.5238,13.5774,363800.0
2008-10-20 11:30:00,22.83,22.89,22.78,22.82,235600.0,13.5833,13.619,13.5536,13.5774,235600.0
2008-10-20 11:35:00,22.83,22.84,22.72,22.76,173400.0,13.5833,13.5893,13.5179,13.5417,173400.0
2008-10-20 11:40:00,22.75,22.84,22.73,22.84,305200.0,13.5357,13.5893,13.5238,13.5893,305200.0
2008-10-20 11:45:00,22.84,22.96,22.83,22.95,409400.0,13.5893,13.6607,13.5833,13.6547,409400.0
2008-10-20 11:50:00,22.96,22.98,22.91,22.95,305800.0,13.6607,13.6726,13.6309,13.6547,305800.0
2008-10-20 11:55:00,22.94,23.08,22.93,23.04,507400.0,13.6488,13.7321,13.6428,13.7083,507400.0
2008-10-20 12:00:00,23.05,23.06,22.97,23.0,200400.0,13.7142,13.7202,13.6666,13.6845,200400.0
2008-10-20 12:05:00,23.0,23.06,22.99,23.04,217000.0,13.6845,13.7202,13.6785,13.7083,217000.0
2008-10-20 12:10:00,23.04,23.1,23.03,23.07,175600.0,13.7083,13.744,13.7023,13.7261,175600.0
2008-10-20 12:15:00,23.07,23.27,23.07,23.22,465800.0,13.7261,13.8451,13.7261,13.8154,465800.0
2008-10-20 12:20:00,23.21,23.22,23.14,23.16,355400.0,13.8094,13.8154,13.7678,13.7797,355400.0
2008-10-20 12:25:00,23.16,23.19,23.11,23.13,202400.0,13.7797,13.7975,13.7499,13.7618,202400.0
2008-10-20 12:30:00,23.12,23.2,23.1,23.14,319200.0,13.7559,13.8035,13.744,13.7678,319200.0
2008-10-20 12:35:00,23.14,23.22,23.11,23.18,292400.0,13.7678,13.8154,13.7499,13.7916,292400.0
2008-10-20 12:40:00,23.18,23.22,23.14,23.2,208000.0,13.7916,13.8154,13.7678,13.8035,208000.0
2008-10-20 12:45:00,23.19,23.23,23.14,23.22,201400.0,13.7975,13.8213,13.7678,13.8154,201400.0
2008-10-20 12:50:00,23.22,23.22,23.11,23.11,120800.0,13.8154,13.8154,13.7499,13.7499,120800.0
2008-10-20 12:55:00,23.11,23.2,23.11,23.16,140800.0,13.7499,13.8035,13.7499,13.7797,140800.0
2008-10-20 13:00:00,23.16,23.16,23.04,23.04,215400.0,13.7797,13.7797,13.7083,13.7083,215400.0
2008-10-20 13:05:00,23.04,23.13,23.03,23.06,230200.0,13.7083,13.7618,13.7023,13.7202,230200.0
2008-10-20 13:10:00,23.07,23.09,23.0,23.03,165200.0,13.7261,13.738,13.6845,13.7023,165200.0
2008-10-20 13:15:00,23.02,23.09,23.0,23.08,140600.0,13.6964,13.738,13.6845,13.7321,140600.0
2008-10-20 13:20:00,23.08,23.11,23.03,23.08,167600.0,13.7321,13.7499,13.7023,13.7321,167600.0
2008-10-20 13:25:00,23.08,23.19,23.08,23.13,134800.0,13.7321,13.7975,13.7321,13.7618,134800.0
2008-10-20 13:30:00,23.13,23.17,23.11,23.15,199200.0,13.7618,13.7856,13.7499,13.7737,199200.0
2008-10-20 13:35:00,23.15,23.2,23.15,23.16,226200.0,13.7737,13.8035,13.7737,13.7797,226200.0
2008-10-20 13:40:00,23.16,23.2,23.13,23.13,149800.0,13.7797,13.8035,13.7618,13.7618,149800.0
2008-10-20 13:45:00,23.13,23.2,23.11,23.18,150800.0,13.7618,13.8035,13.7499,13.7916,150800.0
2008-10-20 13:50:00,23.18,23.18,23.13,23.17,133000.0,13.7916,13.7916,13.7618,13.7856,133000.0
2008-10-20 13:55:00,23.16,23.18,23.11,23.11,185800.0,13.7797,13.7916,13.7499,13.7499,185800.0
2008-10-20 14:00:00,23.11,23.18,23.1,23.18,197400.0,13.7499,13.7916,13.744,13.7916,197400.0
2008-10-20 14:05:00,23.18,23.22,23.16,23.22,191000.0,13.7916,13.8154,13.7797,13.8154,191000.0
2008-10-20 14:10:00,23.21,23.24,23.14,23.14,212400.0,13.8094,13.8273,13.7678,13.7678,212400.0
2008-10-20 14:15:00,23.14,23.18,23.1,23.1,191200.0,13.7678,13.7916,13.744,13.744,191200.0
2008-10-20 14:20:00,23.11,23.11,23.06,23.07,217000.0,13.7499,13.7499,13.7202,13.7261,217000.0
2008-10-20 14:25:00,23.07,23.14,23.07,23.13,127000.0,13.7261,13.7678,13.7261,13.7618,127000.0
2008-10-20 14:30:00,23.13,23.16,23.06,23.15,217800.0,13.7618,13.7797,13.7202,13.7737,217800.0
2008-10-20 14:35:00,23.15,23.19,23.15,23.19,199800.0,13.7737,13.7975,13.7737,13.7975,199800.0
2008-10-20 14:40:00,23.19,23.25,23.17,23.22,172400.0,13.7975,13.8332,13.7856,13.8154,172400.0
2008-10-20 14:45:00,23.22,23.24,23.18,23.2,151800.0,13.8154,13.8273,13.7916,13.8035,151800.0
2008-10-20 14:50:00,23.2,23.2,23.14,23.18,186000.0,13.8035,13.8035,13.7678,13.7916,186000.0
2008-10-20 14:55:00,23.18,23.22,23.18,23.22,192800.0,13.7916,13.8154,13.7916,13.8154,192800.0
2008-10-20 15:00:00,23.22,23.29,23.21,23.25,286600.0,13.8154,13.857,13.8094,13.8332,286600.0
2008-10-20 15:05:00,23.25,23.25,23.13,23.21,352200.0,13.8332,13.8332,13.7618,13.8094,352200.0
2008-10-20 15:10:00,23.2,23.27,23.14,23.22,292000.0,13.8035,13.8451,13.7678,13.8154,292000.0
2008-10-20 15:15:00,23.21,23.27,23.18,23.24,479400.0,13.8094,13.8451,13.7916,13.8273,479400.0
2008-10-20 15:20:00,23.24,23.27,23.18,23.23,244800.0,13.8273,13.8451,13.7916,13.8213,244800.0
2008-10-20 15:25:00,23.24,23.24,23.18,23.23,243000.0,13.8273,13.8273,13.7916,13.8213,243000.0
2008-10-20 15:30:00,23.22,23.3,23.15,23.28,421200.0,13.8154,13.863,13.7737,13.8511,421200.0
2008-10-20 15:35:00,23.28,23.43,23.25,23.4,566800.0,13.8511,13.9403,13.8332,13.9225,566800.0
2008-10-20 15:40:00,23.4,23.4,23.27,23.32,522800.0,13.9225,13.9225,13.8451,13.8749,522800.0
2008-10-20 15:45:00,23.32,23.35,23.29,23.35,424800.0,13.8749,13.8927,13.857,13.8927,424800.0
2008-10-20 15:50:00,23.35,23.35,23.26,23.27,772400.0,13.8927,13.8927,13.8392,13.8451,772400.0
2008-10-20 15:55:00,23.27,23.33,23.2,23.24,1042200.0,13.8451,13.8808,13.8035,13.8273,1042200.0
2008-10-21 09:30:00,23.18,23.22,23.06,23.18,664800.0,13.7916,13.8154,13.7202,13.7916,664800.0
2008-10-21 09:35:00,23.19,23.39,23.19,23.38,424200.0,13.7975,13.9165,13.7975,13.9106,424200.0
2008-10-21 09:40:00,23.39,23.42,23.32,23.42,326200.0,13.9165,13.9344,13.8749,13.9344,326200.0
2008-10-21 09:45:00,23.41,23.43,23.23,23.23,295200.0,13.9284,13.9403,13.8213,13.8213,295200.0
2008-10-21 09:50:00,23.24,23.36,23.21,23.34,390600.0,13.8273,13.8987,13.8094,13.8868,390600.0
2008-10-21 09:55:00,23.35,23.47,23.31,23.42,333000.0,13.8927,13.9641,13.8689,13.9344,333000.0
2008-10-21 10:00:00,23.42,23.45,23.38,23.4,355400.0,13.9344,13.9522,13.9106,13.9225,355400.0
2008-10-21 10:05:00,23.4,23.43,23.39,23.43,377400.0,13.9225,13.9403,13.9165,13.9403,377400.0
2008-10-21 10:10:00,23.43,23.46,23.41,23.45,426400.0,13.9403,13.9582,13.9284,13.9522,426400.0
2008-10-21 10:15:00,23.44,23.5,23.41,23.42,390800.0,13.9463,13.982,13.9284,13.9344,390800.0
2008-10-21 10:20:00,23.42,23.49,23.39,23.48,237200.0,13.9344,13.976,13.9165,13.9701,237200.0
2008-10-21 10:25:00,23.47,23.5,23.43,23.45,261800.0,13.9641,13.982,13.9403,13.9522,261800.0
2008-10-21 10:30:00,23.45,23.47,23.4,23.41,203200.0,13.9522,13.9641,13.9225,13.9284,203200.0
2008-10-21 10:35:00,23.41,23.47,23.4,23.47,172400.0,13.9284,13.9641,13.9225,13.9641,172400.0
2008-10-21 10:40:00,23.47,23.53,23.44,23.5,251000.0,13.9641,13.9998,13.9463,13.982,251000.0
2008-10-21 10:45:00,23.5,23.54,23.48,23.54,206200.0,13.982,14.0058,13.9701,14.0058,206200.0
2008-10-21 10:50:00,23.55,23.57,23.46,23.46,250200.0,14.0117,14.0236,13.9582,13.9582,250200.0
2008-10-21 10:55:00,23.47,23.48,23.42,23.43,187800.0,13.9641,13.9701,13.9344,13.9403,187800.0
2008-10-21 11:00:00,23.43,23.48,23.4,23.48,407600.0,13.9403,13.9701,13.9225,13.9701,407600.0
2008-10-21 11:05:00,23.48,23.5,23.42,23.48,219400.0,13.9701,13.982,13.9344,13.9701,219400.0
2008-10-21 11:10:00,23.49,23.55,23.48,23.5,217600.0,13.976,14.0117,13.9701,13.982,217600.0
2008-10-21 11:15:00,23.5,23.54,23.5,23.53,130400.0,13.982,14.0058,13.982,13.9998,130400.0
2008-10-21 11:20:00,23.53,23.53,23.41,23.41,161200.0,13.9998,13.9998,13.9284,13.9284,161200.0
2008-10-21 11:25:00,23.41,23.43,23.38,23.42,159800.0,13.9284,13.9403,13.9106,13.9344,159800.0
2008-10-21 11:30:00,23.42,23.5,23.41,23.48,116400.0,13.9344,13.982,13.9284,13.9701,116400.0
2008-10-21 11:35:00,23.48,23.51,23.46,23.5,108400.0,13.9701,13.9879,13.9582,13.982,108400.0
2008-10-21 11:40:00,23.5,23.55,23.47,23.5,113400.0,13.982,14.0117,13.9641,13.982,113400.0
2008-10-21 11:45:00,23.5,23.5,23.36,23.36,200400.0,13.982,13.982,13.8987,13.8987,200400.0
2008-10-21 11:50:00,23.36,23.36,23.3,23.35,143000.0,13.8987,13.8987,13.863,13.8927,143000.0
2008-10-21 11:55:00,23.35,23.38,23.18,23.2,273600.0,13.8927,13.9106,13.7916,13.8035,273600.0
2008-10-21 12:00:00,23.19,23.22,23.14,23.17,232400.0,13.7975,13.8154,13.7678,13.7856,232400.0
2008-10-21 12:05:00,23.17,23.2,23.14,23.18,177400.0,13.7856,13.8035,13.7678,13.7916,177400.0
2008-10-21 12:10:00,23.18,23.21,23.13,23.14,216600.0,13.7916,13.8094,13.7618,13.7678,216600.0
2008-10-21 12:15:00,23.14,23.15,23.09,23.11,263000.0,13.7678,13.7737,13.738,13.7499,263000.0
2008-10-21 12:20:00,23.11,23.18,23.08,23.17,200400.0,13.7499,13.7916,13.7321,13.7856,200400.0
2008-10-21 12:25:00,23.17,23.21,23.15,23.2,150000.0,13.7856,13.8094,13.7737,13.8035,150000.0
2008-10-21 12:30:00,23.2,23.23,23.17,23.21,115400.0,13.8035,13.8213,13.7856,13.8094,115400.0
2008-10-21 12:35:00,23.21,23.22,23.16,23.18,130600.0,13.8094,13.8154,13.7797,13.7916,130600.0
2008-10-21 12:40:00,23.19,23.2,23.13,23.14,158400.0,13.7975,13.8035,13.7618,13.7678,158400.0
2008-10-21 12:45:00,23.14,23.18,23.13,23.17,128200.0,13.7678,13.7916,13.7618,13.7856,128200.0
2008-10-21 12:50:00,23.17,23.19,23.1,23.13,177200.0,13.7856,13.7975,13.744,13.7618,177200.0
2008-10-21 12:55:00,23.13,23.17,23.06,23.06,225600.0,13.7618,13.7856,13.7202,13.7202,225600.0
2008-10-21 13:00:00,23.07,23.14,23.06,23.13,198000.0,13.7261,13.7678,13.7202,13.7618,198000.0
2008-10-21 13:05:00,23.13,23.17,23.05,23.13,361000.0,13.7618,13.7856,13.7142,13.7618,361000.0
2008-10-21 13:10:00,23.13,23.15,23.07,23.08,104400.0,13.7618,13.7737,13.7261,13.7321,104400.0
2008-10-21 13:15:00,23.07,23.13,23.07,23.1,101400.0,13.7261,13.7618,13.7261,13.744,101400.0
2008-10-21 13:20:00,23.1,23.17,23.08,23.11,253800.0,13.744,13.7856,13.7321,13.7499,253800.0
2008-10-21 13:25:00,23.11,23.11,23.06,23.06,159400.0,13.7499,13.7499,13.7202,13.7202,159400.0
2008-10-21 13:30:00,23.06,23.11,23.0,23.11,229600.0,13.7202,13.7499,13.6845,13.7499,229600.0
2008-10-21 13:35:00,23.11,23.2,23.1,23.17,185800.0,13.7499,13.8035,13.744,13.7856,185800.0
2008-10-21 13:40:00,23.17,23.18,23.1,23.11,119000.0,13.7856,13.7916,13.744,13.7499,119000.0
2008-10-21 13:45:00,23.12,23.17,23.06,23.16,584200.0,13.7559,13.7856,13.7202,13.7797,584200.0
2008-10-21 13:50:00,23.16,23.17,23.11,23.11,140800.0,13.7797,13.7856,13.7499,13.7499,140800.0
2008-10-21 13:55:00,23.11,23.13,23.05,23.11,120600.0,13.7499,13.7618,13.7142,13.7499,120600.0
2008-10-21 14:00:00,23.11,23.23,23.11,23.18,272600.0,13.7499,13.8213,13.7499,13.7916,272600.0
2008-10-21 14:05:00,23.18,23.21,23.14,23.15,170000.0,13.7916,13.8094,13.7678,13.7737,170000.0
2008-10-21 14:10:00,23.16,23.24,23.15,23.17,175600.0,13.7797,13.8273,13.7737,13.7856,175600.0
2008-10-21 14:15:00,23.18,23.31,23.18,23.27,213400.0,13.7916,13.8689,13.7916,13.8451,213400.0
2008-10-21 14:20:00,23.27,23.29,23.25,23.29,164200.0,13.8451,13.857,13.8332,13.857,164200.0
2008-10-21 14:25:00,23.29,23.46,23.27,23.4,316200.0,13.857,13.9582,13.8451,13.9225,316200.0
2008-10-21 14:30:00,23.4,23.45,23.35,23.36,162000.0,13.9225,13.9522,13.8927,13.8987,162000.0
2008-10-21 14:35:00,23.35,23.4,23.32,23.38,189400.0,13.8927,13.9225,13.8749,13.9106,189400.0
2008-10-21 14:40:00,23.37,23.41,23.33,23.36,215800.0,13.9046,13.9284,13.8808,13.8987,215800.0
2008-10-21 14:45:00,23.36,23.49,23.36,23.44,343800.0,13.8987,13.976,13.8987,13.9463,343800.0
2008-10-21 14:50:00,23.43,23.47,23.4,23.45,240200.0,13.9403,13.9641,13.9225,13.9522,240200.0
2008-10-21 14:55:00,23.45,23.47,23.38,23.42,165000.0,13.9522,13.9641,13.9106,13.9344,165000.0
2008-10-21 15:00:00,23.43,23.5,23.42,23.5,262400.0,13.9403,13.982,13.9344,13.982,262400.0
2008-10-21 15:05:00,23.5,23.51,23.39,23.44,227800.0,13.982,13.9879,13.9165,13.9463,227800.0
2008-10-21 15:10:00,23.44,23.5,23.43,23.48,150200.0,13.9463,13.982,13.9403,13.9701,150200.0
2008-10-21 15:15:00,23.48,23.49,23.37,23.37,190000.0,13.9701,13.976,13.9046,13.9046,190000.0
2008-10-21 15:20:00,23.37,23.41,23.31,23.32,308400.0,13.9046,13.9284,13.8689,13.8749,308400.0
2008-10-21 15:25:00,23.33,23.36,23.28,23.3,334200.0,13.8808,13.8987,13.8511,13.863,334200.0
2008-10-21 15:30:00,23.3,23.31,23.15,23.17,503400.0,13.863,13.8689,13.7737,13.7856,503400.0
2008-10-21 15:35:00,23.18,23.24,23.15,23.16,282000.0,13.7916,13.8273,13.7737,13.7797,282000.0
2008-10-21 15:40:00,23.15,23.27,23.15,23.16,338800.0,13.7737,13.8451,13.7737,13.7797,338800.0
2008-10-21 15:45:00,23.16,23.2,23.0,23.02,715600.0,13.7797,13.8035,13.6845,13.6964,715600.0
2008-10-21 15:50:00,23.02,23.12,23.01,23.09,718800.0,13.6964,13.7559,13.6904,13.738,718800.0
2008-10-21 15:55:00,23.09,23.09,23.0,23.02,670000.0,13.738,13.738,13.6845,13.6964,670000.0
2008-10-22 09:30:00,22.8,22.82,22.51,22.66,786000.0,13.5655,13.5774,13.3929,13.4822,786000.0
2008-10-22 09:35:00,22.67,22.67,22.45,22.54,362200.0,13.4881,13.4881,13.3572,13.4108,362200.0
2008-10-22 09:40:00,22.54,22.6,22.43,22.55,364800.0,13.4108,13.4465,13.3453,13.4167,364800.0
2008-10-22 09:45:00,22.54,22.57,22.45,22.47,353400.0,13.4108,13.4286,13.3572,13.3691,353400.0
2008-10-22 09:50:00,22.47,22.5,22.35,22.39,559600.0,13.3691,13.387,13.2978,13.3215,559600.0
2008-10-22 09:55:00,22.4,22.48,22.36,22.43,467000.0,13.3275,13.3751,13.3037,13.3453,467000.0
2008-10-22 10:00:00,22.43,22.49,22.33,22.33,727600.0,13.3453,13.381,13.2859,13.2859,727600.0
2008-10-22 10:05:00,22.35,22.46,22.31,22.41,407200.0,13.2978,13.3632,13.274,13.3334,407200.0
2008-10-22 10:10:00,22.41,22.49,22.39,22.47,373600.0,13.3334,13.381,13.3215,13.3691,373600.0
2008-10-22 10:15:00,22.47,22.55,22.43,22.49,238000.0,13.3691,13.4167,13.3453,13.381,238000.0
2008-10-22 10:20:00,22.49,22.54,22.41,22.44,254600.0,13.381,13.4108,13.3334,13.3513,254600.0
2008-10-22 10:25:00,22.43,22.47,22.36,22.44,458200.0,13.3453,13.3691,13.3037,13.3513,458200.0
2008-10-22 10:30:00,22.44,22.57,22.4,22.53,301000.0,13.3513,13.4286,13.3275,13.4048,301000.0
2008-10-22 10:35:00,22.53,22.68,22.48,22.61,380600.0,13.4048,13.4941,13.3751,13.4524,380600.0
2008-10-22 10:40:00,22.61,22.67,22.5,22.52,256400.0,13.4524,13.4881,13.387,13.3989,256400.0
2008-10-22 10:45:00,22.52,22.71,22.48,22.66,285000.0,13.3989,13.5119,13.3751,13.4822,285000.0
2008-10-22 10:50:00,22.66,22.71,22.57,22.7,199200.0,13.4822,13.5119,13.4286,13.506,199200.0
2008-10-22 10:55:00,22.7,22.7,22.6,22.69,190200.0,13.506,13.506,13.4465,13.5,190200.0
2008-10-22 11:00:00,22.68,22.75,22.61,22.74,346800.0,13.4941,13.5357,13.4524,13.5298,346800.0
2008-10-22 11:05:00,22.74,22.75,22.63,22.68,278400.0,13.5298,13.5357,13.4643,13.4941,278400.0
2008-10-22 11:10:00,22.68,22.75,22.64,22.7,198600.0,13.4941,13.5357,13.4703,13.506,198600.0
2008-10-22 11:15:00,22.7,22.75,22.66,22.72,283600.0,13.506,13.5357,13.4822,13.5179,283600.0
2008-10-22 11:20:00,22.72,22.74,22.53,22.58,368800.0,13.5179,13.5298,13.4048,13.4346,368800.0
2008-10-22 11:25:00,22.58,22.68,22.56,22.66,359400.0,13.4346,13.4941,13.4227,13.4822,359400.0
2008-10-22 11:30:00,22.66,22.74,22.64,22.7,142800.0,13.4822,13.5298,13.4703,13.506,142800.0
2008-10-22 11:35:00,22.69,22.72,22.59,22.63,165200.0,13.5,13.5179,13.4405,13.4643,165200.0
2008-10-22 11:40:00,22.64,22.75,22.6,22.72,144800.0,13.4703,13.5357,13.4465,13.5179,144800.0
2008-10-22 11:45:00,22.72,22.75,22.7,22.72,211000.0,13.5179,13.5357,13.506,13.5179,211000.0
2008-10-22 11:50:00,22.72,22.74,22.71,22.72,112000.0,13.5179,13.5298,13.5119,13.5179,112000.0
2008-10-22 11:55:00,22.72,22.74,22.68,22.72,153600.0,13.5179,13.5298,13.4941,13.5179,153600.0
2008-10-22 12:00:00,22.73,22.75,22.69,22.73,126000.0,13.5238,13.5357,13.5,13.5238,126000.0
2008-10-22 12:05:00,22.72,22.75,22.71,22.74,144200.0,13.5179,13.5357,13.5119,13.5298,144200.0
2008-10-22 12:10:00,22.74,22.75,22.69,22.73,194600.0,13.5298,13.5357,13.5,13.5238,194600.0
2008-10-22 12:15:00,22.73,22.82,22.73,22.81,369000.0,13.5238,13.5774,13.5238,13.5714,369000.0
2008-10-22 12:20:00,22.81,22.97,22.81,22.96,344000.0,13.5714,13.6666,13.5714,13.6607,344000.0
2008-10-22 12:25:00,22.96,23.02,22.95,22.99,250600.0,13.6607,13.6964,13.6547,13.6785,250600.0
2008-10-22 12:30:00,22.99,23.0,22.97,22.99,203400.0,13.6785,13.6845,13.6666,13.6785,203400.0
2008-10-22 12:35:00,22.99,23.0,22.93,22.99,118400.0,13.6785,13.6845,13.6428,13.6785,118400.0
2008-10-22 12:40:00,22.98,23.0,22.97,22.98,99800.0,13.6726,13.6845,13.6666,13.6726,99800.0
2008-10-22 12:45:00,22.98,23.0,22.93,22.97,127200.0,13.6726,13.6845,13.6428,13.6666,127200.0
2008-10-22 12:50:00,22.97,23.09,22.96,23.09,204600.0,13.6666,13.738,13.6607,13.738,204600.0
2008-10-22 12:55:00,23.08,23.11,22.98,22.98,170600.0,13.7321,13.7499,13.6726,13.6726,170600.0
2008-10-22 13:00:00,22.98,22.98,22.86,22.91,189600.0,13.6726,13.6726,13.6012,13.6309,189600.0
2008-10-22 13:05:00,22.92,22.96,22.91,22.93,91200.0,13.6369,13.6607,13.6309,13.6428,91200.0
2008-10-22 13:10:00,22.93,22.93,22.77,22.79,228600.0,13.6428,13.6428,13.5476,13.5595,228600.0
2008-10-22 13:15:00,22.79,22.81,22.7,22.78,225800.0,13.5595,13.5714,13.506,13.5536,225800.0
2008-10-22 13:20:00,22.78,22.82,22.73,22.74,128000.0,13.5536,13.5774,13.5238,13.5298,128000.0
2008-10-22 13:25:00,22.74,22.75,22.66,22.75,200200.0,13.5298,13.5357,13.4822,13.5357,200200.0
2008-10-22 13:30:00,22.75,22.78,22.7,22.75,256200.0,13.5357,13.5536,13.506,13.5357,256200.0
2008-10-22 13:35:00,22.75,22.79,22.68,22.75,263800.0,13.5357,13.5595,13.4941,13.5357,263800.0
2008-10-22 13:40:00,22.75,22.82,22.75,22.77,223600.0,13.5357,13.5774,13.5357,13.5476,223600.0
2008-10-22 13:45:00,22.78,22.88,22.77,22.85,356200.0,13.5536,13.6131,13.5476,13.5952,356200.0
2008-10-22 13:50:00,22.85,22.86,22.79,22.85,187000.0,13.5952,13.6012,13.5595,13.5952,187000.0
2008-10-22 13:55:00,22.85,22.9,22.8,22.86,190800.0,13.5952,13.625,13.5655,13.6012,190800.0
2008-10-22 14:00:00,22.86,22.9,22.82,22.83,126200.0,13.6012,13.625,13.5774,13.5833,126200.0
2008-10-22 14:05:00,22.83,22.91,22.79,22.8,176400.0,13.5833,13.6309,13.5595,13.5655,176400.0
2008-10-22 14:10:00,22.81,22.9,22.79,22.89,125600.0,13.5714,13.625,13.5595,13.619,125600.0
2008-10-22 14:15:00,22.89,22.97,22.85,22.93,148400.0,13.619,13.6666,13.5952,13.6428,148400.0
2008-10-22 14:20:00,22.93,23.01,22.89,23.0,322600.0,13.6428,13.6904,13.619,13.6845,322600.0
2008-10-22 14:25:00,23.0,23.05,22.96,23.03,209800.0,13.6845,13.7142,13.6607,13.7023,209800.0
2008-10-22 14:30:00,23.04,23.04,22.89,22.92,218000.0,13.7083,13.7083,13.619,13.6369,218000.0
2008-10-22 14:35:00,22.92,22.93,22.84,22.88,278200.0,13.6369,13.6428,13.5893,13.6131,278200.0
2008-10-22 14:40:00,22.88,22.91,22.82,22.84,408800.0,13.6131,13.6309,13.5774,13.5893,408800.0
2008-10-22 14:45:00,22.84,22.95,22.84,22.89,360600.0,13.5893,13.6547,13.5893,13.619,360600.0
2008-10-22 14:50:00,22.88,22.92,22.83,22.9,338400.0,13.6131,13.6369,13.5833,13.625,338400.0
2008-10-22 14:55:00,22.9,23.02,22.89,22.97,325200.0,13.625,13.6964,13.619,13.6666,325200.0
2008-10-22 15:00:00,22.98,23.08,22.97,23.0,393000.0,13.6726,13.7321,13.6666,13.6845,393000.0
2008-10-22 15:05:00,23.0,23.01,22.91,22.96,387400.0,13.6845,13.6904,13.6309,13.6607,387400.0
2008-10-22 15:10:00,22.96,22.97,22.79,22.8,627400.0,13.6607,13.6666,13.5595,13.5655,627400.0
2008-10-22 15:15:00,22.8,22.84,22.68,22.72,465400.0,13.5655,13.5893,13.4941,13.5179,465400.0
2008-10-22 15:20:00,22.73,22.77,22.66,22.67,381600.0,13.5238,13.5476,13.4822,13.4881,381600.0
2008-10-22 15:25:00,22.66,22.74,22.61,22.64,584400.0,13.4822,13.5298,13.4524,13.4703,584400.0
2008-10-22 15:30:00,22.64,22.68,22.53,22.53,558600.0,13.4703,13.4941,13.4048,13.4048,558600.0
2008-10-22 15:35:00,22.54,22.61,22.41,22.43,696600.0,13.4108,13.4524,13.3334,13.3453,696600.0
2008-10-22 15:40:00,22.43,22.43,22.16,22.2,1199600.0,13.3453,13.3453,13.1847,13.2085,1199600.0
2008-10-22 15:45:00,22.2,22.46,22.11,22.38,1249600.0,13.2085,13.3632,13.155,13.3156,1249600.0
2008-10-22 15:50:00,22.38,22.76,22.3,22.68,1432600.0,13.3156,13.5417,13.268,13.4941,1432600.0
2008-10-22 15:55:00,22.68,22.76,22.55,22.67,1679400.0,13.4941,13.5417,13.4167,13.4881,1679400.0
2008-10-23 09:30:00,22.8,22.8,22.16,22.33,1372000.0,13.5655,13.5655,13.1847,13.2859,1372000.0
2008-10-23 09:35:00,22.3,22.5,22.26,22.34,723800.0,13.268,13.387,13.2442,13.2918,723800.0
2008-10-23 09:40:00,22.33,22.35,21.81,21.89,1400000.0,13.2859,13.2978,12.9765,13.0241,1400000.0
2008-10-23 09:45:00,21.89,21.93,21.54,21.55,1121000.0,13.0241,13.0479,12.8158,12.8218,1121000.0
2008-10-23 09:50:00,21.55,21.7,21.5,21.61,867800.0,12.8218,12.911,12.792,12.8575,867800.0
2008-10-23 09:55:00,21.61,21.75,21.55,21.74,834400.0,12.8575,12.9408,12.8218,12.9348,834400.0
2008-10-23 10:00:00,21.74,21.93,21.72,21.73,1099600.0,12.9348,13.0479,12.9229,12.9289,1099600.0
2008-10-23 10:05:00,21.73,21.9,21.72,21.75,788000.0,12.9289,13.03,12.9229,12.9408,788000.0
2008-10-23 10:10:00,21.74,21.86,21.72,21.81,1054000.0,12.9348,13.0062,12.9229,12.9765,1054000.0
2008-10-23 10:15:00,21.81,21.84,21.73,21.81,607400.0,12.9765,12.9943,12.9289,12.9765,607400.0
2008-10-23 10:20:00,21.81,21.86,21.77,21.82,704600.0,12.9765,13.0062,12.9527,12.9824,704600.0
2008-10-23 10:25:00,21.83,21.87,21.69,21.69,562600.0,12.9884,13.0122,12.9051,12.9051,562600.0
2008-10-23 10:30:00,21.7,21.76,21.65,21.74,1197600.0,12.911,12.9467,12.8813,12.9348,1197600.0
2008-10-23 10:35:00,21.74,21.75,21.64,21.73,528600.0,12.9348,12.9408,12.8753,12.9289,528600.0
2008-10-23 10:40:00,21.73,22.03,21.71,22.0,774200.0,12.9289,13.1074,12.917,13.0895,774200.0
2008-10-23 10:45:00,22.0,22.07,21.97,21.99,599000.0,13.0895,13.1312,13.0717,13.0836,599000.0
2008-10-23 10:50:00,21.98,22.15,21.98,22.11,458600.0,13.0776,13.1788,13.0776,13.155,458600.0
2008-10-23 10:55:00,22.11,22.28,22.05,22.26,556200.0,13.155,13.2561,13.1193,13.2442,556200.0
2008-10-23 11:00:00,22.26,22.36,22.21,22.25,373400.0,13.2442,13.3037,13.2145,13.2383,373400.0
2008-10-23 11:05:00,22.25,22.31,22.22,22.28,231800.0,13.2383,13.274,13.2204,13.2561,231800.0
2008-10-23 11:10:00,22.28,22.35,22.23,22.25,233000.0,13.2561,13.2978,13.2264,13.2383,233000.0
2008-10-23 11:15:00,22.25,22.28,22.15,22.16,291800.0,13.2383,13.2561,13.1788,13.1847,291800.0
2008-10-23 11:20:00,22.16,22.2,22.1,22.14,230000.0,13.1847,13.2085,13.149,13.1728,230000.0
2008-10-23 11:25:00,22.14,22.16,22.09,22.13,195400.0,13.1728,13.1847,13.1431,13.1669,195400.0
2008-10-23 11:30:00,22.14,22.2,22.11,22.2,200800.0,13.1728,13.2085,13.155,13.2085,200800.0
2008-10-23 11:35:00,22.2,22.38,22.18,22.36,234800.0,13.2085,13.3156,13.1966,13.3037,234800.0
2008-10-23 11:40:00,22.36,22.38,22.23,22.23,182000.0,13.3037,13.3156,13.2264,13.2264,182000.0
2008-10-23 11:45:00,22.23,22.25,22.17,22.17,246400.0,13.2264,13.2383,13.1907,13.1907,246400.0
2008-10-23 11:50:00,22.17,22.21,22.16,22.2,229200.0,13.1907,13.2145,13.1847,13.2085,229200.0
2008-10-23 11:55:00,22.2,22.27,22.18,22.27,239400.0,13.2085,13.2502,13.1966,13.2502,239400.0
2008-10-23 12:00:00,22.27,22.29,22.17,22.17,178200.0,13.2502,13.2621,13.1907,13.1907,178200.0
2008-10-23 12:05:00,22.18,22.18,22.06,22.08,331000.0,13.1966,13.1966,13.1252,13.1371,331000.0
2008-10-23 12:10:00,22.07,22.08,22.01,22.06,159800.0,13.1312,13.1371,13.0955,13.1252,159800.0
2008-10-23 12:15:00,22.06,22.09,21.89,21.89,385000.0,13.1252,13.1431,13.0241,13.0241,385000.0
2008-10-23 12:20:00,21.88,21.95,21.86,21.88,327400.0,13.0181,13.0598,13.0062,13.0181,327400.0
2008-10-23 12:25:00,21.87,21.91,21.69,21.71,529600.0,13.0122,13.036,12.9051,12.917,529600.0
2008-10-23 12:30:00,21.72,22.13,21.66,21.7,530400.0,12.9229,13.1669,12.8872,12.911,530400.0
2008-10-23 12:35:00,21.7,21.75,21.53,21.64,355400.0,12.911,12.9408,12.8099,12.8753,355400.0
2008-10-23 12:40:00,21.64,21.65,21.5,21.61,437800.0,12.8753,12.8813,12.792,12.8575,437800.0
2008-10-23 12:45:00,21.61,21.79,21.61,21.73,323000.0,12.8575,12.9646,12.8575,12.9289,323000.0
2008-10-23 12:50:00,21.72,21.77,21.7,21.73,312200.0,12.9229,12.9527,12.911,12.9289,312200.0
2008-10-23 12:55:00,21.73,21.73,21.55,21.57,311000.0,12.9289,12.9289,12.8218,12.8337,311000.0
2008-10-23 13:00:00,21.57,21.64,21.51,21.55,326400.0,12.8337,12.8753,12.798,12.8218,326400.0
2008-10-23 13:05:00,21.55,21.59,21.5,21.55,549000.0,12.8218,12.8456,12.792,12.8218,549000.0
2008-10-23 13:10:00,21.55,21.58,21.5,21.52,450800.0,12.8218,12.8396,12.792,12.8039,450800.0
2008-10-23 13:15:00,21.52,21.57,21.51,21.52,680400.0,12.8039,12.8337,12.798,12.8039,680400.0
2008-10-23 13:20:00,21.52,21.52,21.43,21.45,316000.0,12.8039,12.8039,12.7504,12.7623,316000.0
2008-10-23 13:25:00,21.45,21.5,21.35,21.36,457800.0,12.7623,12.792,12.7028,12.7087,457800.0
2008-10-23 13:30:00,21.36,21.42,21.3,21.3,770000.0,12.7087,12.7444,12.673,12.673,770000.0
2008-10-23 13:35:00,21.3,21.5,21.3,21.4,523600.0,12.673,12.792,12.673,12.7325,523600.0
2008-10-23 13:40:00,21.39,21.52,21.39,21.43,442800.0,12.7266,12.8039,12.7266,12.7504,442800.0
2008-10-23 13:45:00,21.43,21.43,21.32,21.33,436400.0,12.7504,12.7504,12.6849,12.6909,436400.0
2008-10-23 13:50:00,21.33,21.38,21.3,21.38,304200.0,12.6909,12.7206,12.673,12.7206,304200.0
2008-10-23 13:55:00,21.38,21.4,21.32,21.36,311000.0,12.7206,12.7325,12.6849,12.7087,311000.0
2008-10-23 14:00:00,21.36,21.36,21.0,21.02,874400.0,12.7087,12.7087,12.4945,12.5064,874400.0
2008-10-23 14:05:00,21.02,21.05,20.98,21.02,1136800.0,12.5064,12.5243,12.4826,12.5064,1136800.0
2008-10-23 14:10:00,21.01,21.07,20.88,20.97,609400.0,12.5005,12.5362,12.4231,12.4767,609400.0
2008-10-23 14:15:00,20.97,21.02,20.8,20.81,665000.0,12.4767,12.5064,12.3755,12.3815,665000.0
2008-10-23 14:20:00,20.81,20.91,20.77,20.88,575600.0,12.3815,12.441,12.3577,12.4231,575600.0
2008-10-23 14:25:00,20.88,21.0,20.86,20.96,1052800.0,12.4231,12.4945,12.4112,12.4707,1052800.0
2008-10-23 14:30:00,20.96,21.15,20.85,21.05,789600.0,12.4707,12.5838,12.4053,12.5243,789600.0
2008-10-23 14:35:00,21.05,21.11,21.0,21.1,730000.0,12.5243,12.56,12.4945,12.554,730000.0
2008-10-23 14:40:00,21.1,21.1,20.95,21.06,1083400.0,12.554,12.554,12.4648,12.5302,1083400.0
2008-10-23 14:45:00,21.06,21.09,20.86,20.9,642800.0,12.5302,12.5481,12.4112,12.435,642800.0
2008-10-23 14:50:00,20.88,20.92,20.78,20.83,691800.0,12.4231,12.4469,12.3636,12.3934,691800.0
2008-10-23 14:55:00,20.84,20.91,20.75,20.91,593400.0,12.3993,12.441,12.3458,12.441,593400.0
2008-10-23 15:00:00,20.91,20.97,20.82,20.94,1144400.0,12.441,12.4767,12.3874,12.4588,1144400.0
2008-10-23 15:05:00,20.94,21.18,20.9,21.11,1349800.0,12.4588,12.6016,12.435,12.56,1349800.0
2008-10-23 15:10:00,21.11,21.25,21.03,21.15,1427000.0,12.56,12.6433,12.5124,12.5838,1427000.0
2008-10-23 15:15:00,21.15,21.16,21.07,21.12,823800.0,12.5838,12.5897,12.5362,12.5659,823800.0
2008-10-23 15:20:00,21.13,21.2,21.06,21.14,817800.0,12.5719,12.6135,12.5302,12.5778,817800.0
2008-10-23 15:25:00,21.14,21.25,21.06,21.1,800000.0,12.5778,12.6433,12.5302,12.554,800000.0
2008-10-23 15:30:00,21.09,21.2,20.96,21.06,588000.0,12.5481,12.6135,12.4707,12.5302,588000.0
2008-10-23 15:35:00,21.06,21.2,20.98,20.98,840000.0,12.5302,12.6135,12.4826,12.4826,840000.0
2008-10-23 15:40:00,20.99,21.18,20.98,21.15,1472400.0,12.4886,12.6016,12.4826,12.5838,1472400.0
2008-10-23 15:45:00,21.15,21.46,21.14,21.31,2094600.0,12.5838,12.7682,12.5778,12.679,2094600.0
2008-10-23 15:50:00,21.25,21.41,21.2,21.21,1610400.0,12.6433,12.7385,12.6135,12.6195,1610400.0
2008-10-23 15:55:00,21.21,21.5,21.21,21.5,2376600.0,12.6195,12.792,12.6195,12.792,2376600.0
2008-10-24 09:30:00,20.5,21.0,20.5,20.71,883600.0,12.197,12.4945,12.197,12.322,883600.0
2008-10-24 09:35:00,20.71,20.72,20.5,20.58,886600.0,12.322,12.3279,12.197,12.2446,886600.0
2008-10-24 09:40:00,20.58,20.68,20.51,20.55,704400.0,12.2446,12.3041,12.203,12.2268,704400.0
2008-10-24 09:45:00,20.55,20.79,20.53,20.79,722000.0,12.2268,12.3696,12.2149,12.3696,722000.0
2008-10-24 09:50:00,20.79,20.86,20.61,20.81,686800.0,12.3696,12.4112,12.2625,12.3815,686800.0
2008-10-24 09:55:00,20.81,20.92,20.76,20.85,526800.0,12.3815,12.4469,12.3517,12.4053,526800.0
2008-10-24 10:00:00,20.86,20.9,20.76,20.82,727600.0,12.4112,12.435,12.3517,12.3874,727600.0
2008-10-24 10:05:00,20.82,20.85,20.7,20.77,613800.0,12.3874,12.4053,12.316,12.3577,613800.0
2008-10-24 10:10:00,20.76,20.77,20.59,20.69,512200.0,12.3517,12.3577,12.2506,12.3101,512200.0
2008-10-24 10:15:00,20.69,20.75,20.6,20.74,538200.0,12.3101,12.3458,12.2565,12.3398,538200.0
2008-10-24 10:20:00,20.73,20.8,20.68,20.73,558000.0,12.3339,12.3755,12.3041,12.3339,558000.0
2008-10-24 10:25:00,20.73,20.73,20.59,20.68,603600.0,12.3339,12.3339,12.2506,12.3041,603600.0
2008-10-24 10:30:00,20.68,20.77,20.63,20.75,502000.0,12.3041,12.3577,12.2744,12.3458,502000.0
2008-10-24 10:35:00,20.75,20.81,20.7,20.75,517200.0,12.3458,12.3815,12.316,12.3458,517200.0
2008-10-24 10:40:00,20.75,20.9,20.67,20.89,444200.0,12.3458,12.435,12.2982,12.4291,444200.0
2008-10-24 10:45:00,20.89,20.9,20.74,20.81,466800.0,12.4291,12.435,12.3398,12.3815,466800.0
2008-10-24 10:50:00,20.81,21.09,20.81,21.06,638000.0,12.3815,12.5481,12.3815,12.5302,638000.0
2008-10-24 10:55:00,21.06,21.08,20.93,21.04,305200.0,12.5302,12.5421,12.4529,12.5183,305200.0
2008-10-24 11:00:00,21.04,21.17,21.01,21.05,449000.0,12.5183,12.5957,12.5005,12.5243,449000.0
2008-10-24 11:05:00,21.05,21.11,20.96,20.97,259800.0,12.5243,12.56,12.4707,12.4767,259800.0
2008-10-24 11:10:00,20.98,21.06,20.97,21.04,230800.0,12.4826,12.5302,12.4767,12.5183,230800.0
2008-10-24 11:15:00,21.04,21.12,21.03,21.12,229600.0,12.5183,12.5659,12.5124,12.5659,229600.0
2008-10-24 11:20:00,21.12,21.35,21.11,21.33,762200.0,12.5659,12.7028,12.56,12.6909,762200.0
2008-10-24 11:25:00,21.33,21.41,21.31,21.41,439400.0,12.6909,12.7385,12.679,12.7385,439400.0
2008-10-24 11:30:00,21.41,21.45,21.2,21.23,519000.0,12.7385,12.7623,12.6135,12.6314,519000.0
2008-10-24 11:35:00,21.23,21.5,21.2,21.42,400000.0,12.6314,12.792,12.6135,12.7444,400000.0
2008-10-24 11:40:00,21.42,21.44,21.15,21.23,418000.0,12.7444,12.7563,12.5838,12.6314,418000.0
2008-10-24 11:45:00,21.23,21.26,21.12,21.16,252400.0,12.6314,12.6492,12.5659,12.5897,252400.0
2008-10-24 11:50:00,21.17,21.17,21.01,21.08,289400.0,12.5957,12.5957,12.5005,12.5421,289400.0
2008-10-24 11:55:00,21.08,21.18,21.06,21.13,178400.0,12.5421,12.6016,12.5302,12.5719,178400.0
2008-10-24 12:00:00,21.13,21.14,21.0,21.08,240600.0,12.5719,12.5778,12.4945,12.5421,240600.0
2008-10-24 12:05:00,21.09,21.1,21.01,21.06,223600.0,12.5481,12.554,12.5005,12.5302,223600.0
2008-10-24 12:10:00,21.06,21.09,21.02,21.06,207800.0,12.5302,12.5481,12.5064,12.5302,207800.0
2008-10-24 12:15:00,21.06,21.06,20.97,21.01,153400.0,12.5302,12.5302,12.4767,12.5005,153400.0
2008-10-24 12:20:00,21.01,21.07,20.9,20.9,205800.0,12.5005,12.5362,12.435,12.435,205800.0
2008-10-24 12:25:00,20.9,20.95,20.81,20.81,803000.0,12.435,12.4648,12.3815,12.3815,803000.0
2008-10-24 12:30:00,20.81,20.86,20.78,20.84,235000.0,12.3815,12.4112,12.3636,12.3993,235000.0
2008-10-24 12:35:00,20.84,20.91,20.83,20.85,244600.0,12.3993,12.441,12.3934,12.4053,244600.0
2008-10-24 12:40:00,20.84,20.88,20.76,20.8,212000.0,12.3993,12.4231,12.3517,12.3755,212000.0
2008-10-24 12:45:00,20.8,20.86,20.75,20.78,162200.0,12.3755,12.4112,12.3458,12.3636,162200.0
2008-10-24 12:50:00,20.79,21.05,20.77,20.82,360200.0,12.3696,12.5243,12.3577,12.3874,360200.0
2008-10-24 12:55:00,20.82,20.86,20.76,20.79,276600.0,12.3874,12.4112,12.3517,12.3696,276600.0
2008-10-24 13:00:00,20.8,20.84,20.79,20.81,232400.0,12.3755,12.3993,12.3696,12.3815,232400.0
2008-10-24 13:05:00,20.81,20.84,20.79,20.8,223000.0,12.3815,12.3993,12.3696,12.3755,223000.0
2008-10-24 13:10:00,20.8,20.86,20.78,20.85,210200.0,12.3755,12.4112,12.3636,12.4053,210200.0
2008-10-24 13:15:00,20.85,20.9,20.81,20.87,490600.0,12.4053,12.435,12.3815,12.4172,490600.0
2008-10-24 13:20:00,20.88,20.93,20.85,20.86,436600.0,12.4231,12.4529,12.4053,12.4112,436600.0
2008-10-24 13:25:00,20.86,20.88,20.76,20.8,269600.0,12.4112,12.4231,12.3517,12.3755,269600.0
2008-10-24 13:30:00,20.8,20.8,20.63,20.66,410200.0,12.3755,12.3755,12.2744,12.2922,410200.0
2008-10-24 13:35:00,20.66,20.75,20.64,20.67,286200.0,12.2922,12.3458,12.2803,12.2982,286200.0
2008-10-24 13:40:00,20.66,20.73,20.63,20.71,235000.0,12.2922,12.3339,12.2744,12.322,235000.0
2008-10-24 13:45:00,20.71,20.73,20.6,20.61,286800.0,12.322,12.3339,12.2565,12.2625,286800.0
2008-10-24 13:50:00,20.6,20.71,20.6,20.68,319000.0,12.2565,12.322,12.2565,12.3041,319000.0
2008-10-24 13:55:00,20.68,20.79,20.6,20.61,301400.0,12.3041,12.3696,12.2565,12.2625,301400.0
2008-10-24 14:00:00,20.6,20.61,20.54,20.56,610600.0,12.2565,12.2625,12.2208,12.2327,610600.0
2008-10-24 14:05:00,20.57,20.61,20.53,20.6,555800.0,12.2387,12.2625,12.2149,12.2565,555800.0
2008-10-24 14:10:00,20.59,20.67,20.59,20.65,492400.0,12.2506,12.2982,12.2506,12.2863,492400.0
2008-10-24 14:15:00,20.65,20.77,20.63,20.74,408200.0,12.2863,12.3577,12.2744,12.3398,408200.0
2008-10-24 14:20:00,20.75,20.75,20.64,20.75,419800.0,12.3458,12.3458,12.2803,12.3458,419800.0
2008-10-24 14:25:00,20.75,20.81,20.69,20.78,435400.0,12.3458,12.3815,12.3101,12.3636,435400.0
2008-10-24 14:30:00,20.78,21.1,20.78,21.05,702800.0,12.3636,12.554,12.3636,12.5243,702800.0
2008-10-24 14:35:00,21.05,21.05,20.92,20.94,361800.0,12.5243,12.5243,12.4469,12.4588,361800.0
2008-10-24 14:40:00,20.95,21.1,20.85,20.88,457200.0,12.4648,12.554,12.4053,12.4231,457200.0
2008-10-24 14:45:00,20.88,20.89,20.73,20.85,376200.0,12.4231,12.4291,12.3339,12.4053,376200.0
2008-10-24 14:50:00,20.85,20.97,20.82,20.88,324800.0,12.4053,12.4767,12.3874,12.4231,324800.0
2008-10-24 14:55:00,20.88,21.1,20.88,21.07,529000.0,12.4231,12.554,12.4231,12.5362,529000.0
2008-10-24 15:00:00,21.06,21.32,21.06,21.17,790000.0,12.5302,12.6849,12.5302,12.5957,790000.0
2008-10-24 15:05:00,21.17,21.2,21.06,21.12,478800.0,12.5957,12.6135,12.5302,12.5659,478800.0
2008-10-24 15:10:00,21.12,21.2,20.93,21.0,490600.0,12.5659,12.6135,12.4529,12.4945,490600.0
2008-10-24 15:15:00,21.0,21.0,20.8,20.85,620200.0,12.4945,12.4945,12.3755,12.4053,620200.0
2008-10-24 15:20:00,20.84,21.18,20.84,21.18,543400.0,12.3993,12.6016,12.3993,12.6016,543400.0
2008-10-24 15:25:00,21.18,21.19,21.03,21.12,474800.0,12.6016,12.6076,12.5124,12.5659,474800.0
2008-10-24 15:30:00,21.13,21.14,20.88,20.95,500600.0,12.5719,12.5778,12.4231,12.4648,500600.0
2008-10-24 15:35:00,20.95,20.97,20.75,20.86,580200.0,12.4648,12.4767,12.3458,12.4112,580200.0
2008-10-24 15:40:00,20.86,20.95,20.76,20.89,943000.0,12.4112,12.4648,12.3517,12.4291,943000.0
2008-10-24 15:45:00,20.89,21.1,20.89,21.08,632000.0,12.4291,12.554,12.4291,12.5421,632000.0
2008-10-24 15:50:00,21.08,21.35,21.0,21.15,961600.0,12.5421,12.7028,12.4945,12.5838,961600.0
2008-10-24 15:55:00,21.15,21.15,20.76,20.78,1136600.0,12.5838,12.5838,12.3517,12.3636,1136600.0
2008-10-27 09:30:00,20.58,20.7,20.5,20.54,792600.0,12.2446,12.316,12.197,12.2208,792600.0
2008-10-27 09:35:00,20.54,20.6,20.52,20.54,415200.0,12.2208,12.2565,12.2089,12.2208,415200.0
2008-10-27 09:40:00,20.55,20.59,20.52,20.59,507800.0,12.2268,12.2506,12.2089,12.2506,507800.0
2008-10-27 09:45:00,20.59,20.61,20.52,20.58,520400.0,12.2506,12.2625,12.2089,12.2446,520400.0
2008-10-27 09:50:00,20.58,20.72,20.58,20.68,357200.0,12.2446,12.3279,12.2446,12.3041,357200.0
2008-10-27 09:55:00,20.68,20.78,20.64,20.67,324600.0,12.3041,12.3636,12.2803,12.2982,324600.0
2008-10-27 10:00:00,20.67,20.92,20.64,20.86,553200.0,12.2982,12.4469,12.2803,12.4112,553200.0
2008-10-27 10:05:00,20.86,20.93,20.74,20.83,506000.0,12.4112,12.4529,12.3398,12.3934,506000.0
2008-10-27 10:10:00,20.83,20.87,20.75,20.75,229400.0,12.3934,12.4172,12.3458,12.3458,229400.0
2008-10-27 10:15:00,20.75,20.79,20.63,20.64,381800.0,12.3458,12.3696,12.2744,12.2803,381800.0
2008-10-27 10:20:00,20.63,20.68,20.54,20.57,445400.0,12.2744,12.3041,12.2208,12.2387,445400.0
2008-10-27 10:25:00,20.57,20.72,20.56,20.66,344000.0,12.2387,12.3279,12.2327,12.2922,344000.0
2008-10-27 10:30:00,20.66,20.67,20.55,20.56,211200.0,12.2922,12.2982,12.2268,12.2327,211200.0
2008-10-27 10:35:00,20.56,20.6,20.53,20.55,367000.0,12.2327,12.2565,12.2149,12.2268,367000.0
2008-10-27 10:40:00,20.56,20.58,20.53,20.57,419600.0,12.2327,12.2446,12.2149,12.2387,419600.0
2008-10-27 10:45:00,20.57,20.66,20.55,20.62,272200.0,12.2387,12.2922,12.2268,12.2684,272200.0
2008-10-27 10:50:00,20.63,20.7,20.58,20.64,517200.0,12.2744,12.316,12.2446,12.2803,517200.0
2008-10-27 10:55:00,20.65,20.81,20.64,20.79,353400.0,12.2863,12.3815,12.2803,12.3696,353400.0
2008-10-27 11:00:00,20.79,20.84,20.65,20.68,344800.0,12.3696,12.3993,12.2863,12.3041,344800.0
2008-10-27 11:05:00,20.66,20.89,20.61,20.87,471800.0,12.2922,12.4291,12.2625,12.4172,471800.0
2008-10-27 11:10:00,20.86,21.07,20.86,21.06,338000.0,12.4112,12.5362,12.4112,12.5302,338000.0
2008-10-27 11:15:00,21.06,21.11,20.91,20.93,274600.0,12.5302,12.56,12.441,12.4529,274600.0
2008-10-27 11:20:00,20.93,20.99,20.8,20.82,325800.0,12.4529,12.4886,12.3755,12.3874,325800.0
2008-10-27 11:25:00,20.82,20.85,20.74,20.8,428000.0,12.3874,12.4053,12.3398,12.3755,428000.0
2008-10-27 11:30:00,20.82,20.83,20.72,20.75,180800.0,12.3874,12.3934,12.3279,12.3458,180800.0
2008-10-27 11:35:00,20.75,20.89,20.73,20.82,233800.0,12.3458,12.4291,12.3339,12.3874,233800.0
2008-10-27 11:40:00,20.82,20.93,20.75,20.9,217600.0,12.3874,12.4529,12.3458,12.435,217600.0
2008-10-27 11:45:00,20.89,20.99,20.85,20.86,153600.0,12.4291,12.4886,12.4053,12.4112,153600.0
2008-10-27 11:50:00,20.86,21.05,20.7,21.03,297000.0,12.4112,12.5243,12.316,12.5124,297000.0
2008-10-27 11:55:00,21.03,21.09,20.96,21.01,235400.0,12.5124,12.5481,12.4707,12.5005,235400.0
2008-10-27 12:00:00,21.02,21.18,20.99,21.11,288600.0,12.5064,12.6016,12.4886,12.56,288600.0
2008-10-27 12:05:00,21.11,21.25,21.04,21.23,305200.0,12.56,12.6433,12.5183,12.6314,305200.0
2008-10-27 12:10:00,21.23,21.3,21.22,21.27,276400.0,12.6314,12.673,12.6254,12.6552,276400.0
2008-10-27 12:15:00,21.27,21.27,21.09,21.13,271400.0,12.6552,12.6552,12.5481,12.5719,271400.0
2008-10-27 12:20:00,21.12,21.17,21.1,21.16,233200.0,12.5659,12.5957,12.554,12.5897,233200.0
2008-10-27 12:25:00,21.15,21.27,21.15,21.18,326000.0,12.5838,12.6552,12.5838,12.6016,326000.0
2008-10-27 12:30:00,21.18,21.33,21.14,21.33,397200.0,12.6016,12.6909,12.5778,12.6909,397200.0
2008-10-27 12:35:00,21.33,21.4,21.3,21.35,372600.0,12.6909,12.7325,12.673,12.7028,372600.0
2008-10-27 12:40:00,21.35,21.47,21.3,21.35,437800.0,12.7028,12.7742,12.673,12.7028,437800.0
2008-10-27 12:45:00,21.35,21.36,21.29,21.32,248800.0,12.7028,12.7087,12.6671,12.6849,248800.0
2008-10-27 12:50:00,21.32,21.46,21.29,21.43,293600.0,12.6849,12.7682,12.6671,12.7504,293600.0
2008-10-27 12:55:00,21.43,21.48,21.34,21.45,318800.0,12.7504,12.7801,12.6968,12.7623,318800.0
2008-10-27 13:00:00,21.45,21.45,21.32,21.36,234600.0,12.7623,12.7623,12.6849,12.7087,234600.0
2008-10-27 13:05:00,21.38,21.41,21.32,21.34,230400.0,12.7206,12.7385,12.6849,12.6968,230400.0
2008-10-27 13:10:00,21.34,21.38,21.3,21.35,210400.0,12.6968,12.7206,12.673,12.7028,210400.0
2008-10-27 13:15:00,21.35,21.36,21.3,21.33,184400.0,12.7028,12.7087,12.673,12.6909,184400.0
2008-10-27 13:20:00,21.33,21.41,21.28,21.39,199000.0,12.6909,12.7385,12.6611,12.7266,199000.0
2008-10-27 13:25:00,21.4,21.47,21.36,21.46,203000.0,12.7325,12.7742,12.7087,12.7682,203000.0
2008-10-27 13:30:00,21.46,21.48,21.42,21.44,233600.0,12.7682,12.7801,12.7444,12.7563,233600.0
2008-10-27 13:35:00,21.44,21.46,21.39,21.44,100800.0,12.7563,12.7682,12.7266,12.7563,100800.0
2008-10-27 13:40:00,21.45,21.6,21.43,21.58,288800.0,12.7623,12.8515,12.7504,12.8396,288800.0
2008-10-27 13:45:00,21.58,21.61,21.49,21.55,199800.0,12.8396,12.8575,12.7861,12.8218,199800.0
2008-10-27 13:50:00,21.54,21.54,21.43,21.45,137200.0,12.8158,12.8158,12.7504,12.7623,137200.0
2008-10-27 13:55:00,21.46,21.46,21.33,21.34,166800.0,12.7682,12.7682,12.6909,12.6968,166800.0
2008-10-27 14:00:00,21.35,21.36,21.23,21.25,198800.0,12.7028,12.7087,12.6314,12.6433,198800.0
2008-10-27 14:05:00,21.25,21.31,21.18,21.25,189200.0,12.6433,12.679,12.6016,12.6433,189200.0
2008-10-27 14:10:00,21.25,21.25,21.12,21.13,195600.0,12.6433,12.6433,12.5659,12.5719,195600.0
2008-10-27 14:15:00,21.14,21.15,21.08,21.14,357200.0,12.5778,12.5838,12.5421,12.5778,357200.0
2008-10-27 14:20:00,21.14,21.15,21.0,21.02,353200.0,12.5778,12.5838,12.4945,12.5064,353200.0
2008-10-27 14:25:00,21.02,21.07,20.9,20.93,393400.0,12.5064,12.5362,12.435,12.4529,393400.0
2008-10-27 14:30:00,20.94,20.96,20.86,20.88,436600.0,12.4588,12.4707,12.4112,12.4231,436600.0
2008-10-27 14:35:00,20.89,20.96,20.89,20.92,436400.0,12.4291,12.4707,12.4291,12.4469,436400.0
2008-10-27 14:40:00,20.92,21.09,20.91,21.0,395200.0,12.4469,12.5481,12.441,12.4945,395200.0
2008-10-27 14:45:00,21.01,21.1,21.0,21.05,362400.0,12.5005,12.554,12.4945,12.5243,362400.0
2008-10-27 14:50:00,21.05,21.08,20.97,21.03,384600.0,12.5243,12.5421,12.4767,12.5124,384600.0
2008-10-27 14:55:00,21.02,21.04,20.82,20.9,349800.0,12.5064,12.5183,12.3874,12.435,349800.0
2008-10-27 15:00:00,20.9,20.95,20.86,20.86,244400.0,12.435,12.4648,12.4112,12.4112,244400.0
2008-10-27 15:05:00,20.86,20.96,20.86,20.96,625000.0,12.4112,12.4707,12.4112,12.4707,625000.0
2008-10-27 15:10:00,20.96,21.05,20.94,20.98,240400.0,12.4707,12.5243,12.4588,12.4826,240400.0
2008-10-27 15:15:00,20.98,21.01,20.92,20.95,328200.0,12.4826,12.5005,12.4469,12.4648,328200.0
2008-10-27 15:20:00,20.95,21.0,20.88,20.9,273200.0,12.4648,12.4945,12.4231,12.435,273200.0
2008-10-27 15:25:00,20.91,20.96,20.85,20.91,345200.0,12.441,12.4707,12.4053,12.441,345200.0
2008-10-27 15:30:00,20.9,21.02,20.89,20.97,526000.0,12.435,12.5064,12.4291,12.4767,526000.0
2008-10-27 15:35:00,20.97,21.02,20.89,21.0,426200.0,12.4767,12.5064,12.4291,12.4945,426200.0
2008-10-27 15:40:00,21.0,21.0,20.89,20.91,294200.0,12.4945,12.4945,12.4291,12.441,294200.0
2008-10-27 15:45:00,20.9,20.93,20.79,20.91,553800.0,12.435,12.4529,12.3696,12.441,553800.0
2008-10-27 15:50:00,20.92,20.94,20.75,20.75,597200.0,12.4469,12.4588,12.3458,12.3458,597200.0
2008-10-27 15:55:00,20.75,20.77,20.5,20.5,1432200.0,12.3458,12.3577,12.197,12.197,1432200.0
2008-10-28 09:30:00,20.78,21.12,20.78,21.02,695600.0,12.3636,12.5659,12.3636,12.5064,695600.0
2008-10-28 09:35:00,21.02,21.02,20.88,20.97,586000.0,12.5064,12.5064,12.4231,12.4767,586000.0
2008-10-28 09:40:00,20.97,21.12,20.91,21.07,467000.0,12.4767,12.5659,12.441,12.5362,467000.0
2008-10-28 09:45:00,21.07,21.18,21.03,21.14,516400.0,12.5362,12.6016,12.5124,12.5778,516400.0
2008-10-28 09:50:00,21.13,21.14,20.99,21.05,359200.0,12.5719,12.5778,12.4886,12.5243,359200.0
2008-10-28 09:55:00,21.05,21.13,21.03,21.08,333600.0,12.5243,12.5719,12.5124,12.5421,333600.0
2008-10-28 10:00:00,21.08,21.09,20.93,21.05,509400.0,12.5421,12.5481,12.4529,12.5243,509400.0
2008-10-28 10:05:00,21.05,21.14,20.91,20.98,452600.0,12.5243,12.5778,12.441,12.4826,452600.0
2008-10-28 10:10:00,20.98,21.04,20.95,21.0,370400.0,12.4826,12.5183,12.4648,12.4945,370400.0
2008-10-28 10:15:00,21.0,21.03,20.92,21.02,511200.0,12.4945,12.5124,12.4469,12.5064,511200.0
2008-10-28 10:20:00,21.02,21.04,20.9,20.96,376400.0,12.5064,12.5183,12.435,12.4707,376400.0
2008-10-28 10:25:00,20.96,21.03,20.95,20.98,598400.0,12.4707,12.5124,12.4648,12.4826,598400.0
2008-10-28 10:30:00,20.97,21.02,20.92,20.93,282400.0,12.4767,12.5064,12.4469,12.4529,282400.0
2008-10-28 10:35:00,20.93,21.01,20.93,20.95,377000.0,12.4529,12.5005,12.4529,12.4648,377000.0
2008-10-28 10:40:00,20.95,20.95,20.84,20.85,284200.0,12.4648,12.4648,12.3993,12.4053,284200.0
2008-10-28 10:45:00,20.84,20.85,20.76,20.78,243000.0,12.3993,12.4053,12.3517,12.3636,243000.0
2008-10-28 10:50:00,20.79,20.81,20.68,20.68,259600.0,12.3696,12.3815,12.3041,12.3041,259600.0
2008-10-28 10:55:00,20.68,20.68,20.56,20.65,323000.0,12.3041,12.3041,12.2327,12.2863,323000.0
2008-10-28 11:00:00,20.64,20.68,20.62,20.65,340800.0,12.2803,12.3041,12.2684,12.2863,340800.0
2008-10-28 11:05:00,20.65,20.71,20.62,20.64,439400.0,12.2863,12.322,12.2684,12.2803,439400.0
2008-10-28 11:10:00,20.64,20.74,20.63,20.74,275000.0,12.2803,12.3398,12.2744,12.3398,275000.0
2008-10-28 11:15:00,20.74,20.79,20.74,20.77,246400.0,12.3398,12.3696,12.3398,12.3577,246400.0
2008-10-28 11:20:00,20.77,20.8,20.67,20.68,221200.0,12.3577,12.3755,12.2982,12.3041,221200.0
2008-10-28 11:25:00,20.68,20.74,20.68,20.73,225000.0,12.3041,12.3398,12.3041,12.3339,225000.0
2008-10-28 11:30:00,20.73,20.81,20.72,20.8,280400.0,12.3339,12.3815,12.3279,12.3755,280400.0
2008-10-28 11:35:00,20.79,20.86,20.74,20.77,242000.0,12.3696,12.4112,12.3398,12.3577,242000.0
2008-10-28 11:40:00,20.76,20.84,20.7,20.78,347800.0,12.3517,12.3993,12.316,12.3636,347800.0
2008-10-28 11:45:00,20.78,20.79,20.74,20.75,154400.0,12.3636,12.3696,12.3398,12.3458,154400.0
2008-10-28 11:50:00,20.77,20.79,20.71,20.75,135000.0,12.3577,12.3696,12.322,12.3458,135000.0
2008-10-28 11:55:00,20.75,20.79,20.73,20.75,154400.0,12.3458,12.3696,12.3339,12.3458,154400.0
2008-10-28 12:00:00,20.74,20.75,20.68,20.68,332600.0,12.3398,12.3458,12.3041,12.3041,332600.0
2008-10-28 12:05:00,20.68,20.75,20.65,20.75,265200.0,12.3041,12.3458,12.2863,12.3458,265200.0
2008-10-28 12:10:00,20.75,20.8,20.72,20.8,211600.0,12.3458,12.3755,12.3279,12.3755,211600.0
2008-10-28 12:15:00,20.8,20.84,20.79,20.82,122800.0,12.3755,12.3993,12.3696,12.3874,122800.0
2008-10-28 12:20:00,20.82,20.83,20.76,20.8,141600.0,12.3874,12.3934,12.3517,12.3755,141600.0
2008-10-28 12:25:00,20.8,20.81,20.75,20.79,79400.0,12.3755,12.3815,12.3458,12.3696,79400.0
2008-10-28 12:30:00,20.79,20.89,20.77,20.86,214400.0,12.3696,12.4291,12.3577,12.4112,214400.0
2008-10-28 12:35:00,20.86,20.91,20.8,20.82,158000.0,12.4112,12.441,12.3755,12.3874,158000.0
2008-10-28 12:40:00,20.82,20.93,20.79,20.92,239400.0,12.3874,12.4529,12.3696,12.4469,239400.0
2008-10-28 12:45:00,20.92,21.02,20.92,20.94,297600.0,12.4469,12.5064,12.4469,12.4588,297600.0
2008-10-28 12:50:00,20.95,20.99,20.89,20.9,360000.0,12.4648,12.4886,12.4291,12.435,360000.0
2008-10-28 12:55:00,20.89,20.98,20.88,20.96,142800.0,12.4291,12.4826,12.4231,12.4707,142800.0
2008-10-28 13:00:00,20.96,20.97,20.92,20.93,94800.0,12.4707,12.4767,12.4469,12.4529,94800.0
2008-10-28 13:05:00,20.94,21.08,20.93,21.03,227200.0,12.4588,12.5421,12.4529,12.5124,227200.0
2008-10-28 13:10:00,21.02,21.1,21.01,21.06,251600.0,12.5064,12.554,12.5005,12.5302,251600.0
2008-10-28 13:15:00,21.05,21.1,21.04,21.09,240800.0,12.5243,12.554,12.5183,12.5481,240800.0
2008-10-28 13:20:00,21.1,21.13,21.08,21.09,180600.0,12.554,12.5719,12.5421,12.5481,180600.0
2008-10-28 13:25:00,21.09,21.09,21.03,21.08,146200.0,12.5481,12.5481,12.5124,12.5421,146200.0
2008-10-28 13:30:00,21.08,21.1,21.05,21.08,113400.0,12.5421,12.554,12.5243,12.5421,113400.0
2008-10-28 13:35:00,21.09,21.09,21.01,21.05,97200.0,12.5481,12.5481,12.5005,12.5243,97200.0
2008-10-28 13:40:00,21.05,21.09,21.02,21.06,151800.0,12.5243,12.5481,12.5064,12.5302,151800.0
2008-10-28 13:45:00,21.07,21.1,21.05,21.06,132800.0,12.5362,12.554,12.5243,12.5302,132800.0
2008-10-28 13:50:00,21.06,21.08,20.99,21.02,342000.0,12.5302,12.5421,12.4886,12.5064,342000.0
2008-10-28 13:55:00,21.02,21.02,20.9,20.93,235000.0,12.5064,12.5064,12.435,12.4529,235000.0
2008-10-28 14:00:00,20.93,21.0,20.92,20.98,98200.0,12.4529,12.4945,12.4469,12.4826,98200.0
2008-10-28 14:05:00,20.99,21.06,20.98,21.04,192400.0,12.4886,12.5302,12.4826,12.5183,192400.0
2008-10-28 14:10:00,21.04,21.14,21.04,21.14,304800.0,12.5183,12.5778,12.5183,12.5778,304800.0
2008-10-28 14:15:00,21.14,21.16,21.12,21.13,248200.0,12.5778,12.5897,12.5659,12.5719,248200.0
2008-10-28 14:20:00,21.14,21.32,21.13,21.32,388400.0,12.5778,12.6849,12.5719,12.6849,388400.0
2008-10-28 14:25:00,21.31,21.32,21.23,21.27,444200.0,12.679,12.6849,12.6314,12.6552,444200.0
2008-10-28 14:30:00,21.27,21.46,21.25,21.42,446600.0,12.6552,12.7682,12.6433,12.7444,446600.0
2008-10-28 14:35:00,21.42,21.43,21.38,21.41,380800.0,12.7444,12.7504,12.7206,12.7385,380800.0
2008-10-28 14:40:00,21.41,21.59,21.39,21.57,440400.0,12.7385,12.8456,12.7266,12.8337,440400.0
2008-10-28 14:45:00,21.57,21.63,21.54,21.61,450400.0,12.8337,12.8694,12.8158,12.8575,450400.0
2008-10-28 14:50:00,21.61,21.8,21.6,21.79,710400.0,12.8575,12.9705,12.8515,12.9646,710400.0
2008-10-28 14:55:00,21.79,21.84,21.67,21.7,650000.0,12.9646,12.9943,12.8932,12.911,650000.0
2008-10-28 15:00:00,21.7,21.78,21.66,21.77,516800.0,12.911,12.9586,12.8872,12.9527,516800.0
2008-10-28 15:05:00,21.77,21.77,21.66,21.72,534000.0,12.9527,12.9527,12.8872,12.9229,534000.0
2008-10-28 15:10:00,21.72,21.82,21.71,21.8,415600.0,12.9229,12.9824,12.917,12.9705,415600.0
2008-10-28 15:15:00,21.8,21.99,21.79,21.96,609400.0,12.9705,13.0836,12.9646,13.0657,609400.0
2008-10-28 15:20:00,21.96,22.2,21.95,22.07,932400.0,13.0657,13.2085,13.0598,13.1312,932400.0
2008-10-28 15:25:00,22.08,22.25,22.05,22.22,797600.0,13.1371,13.2383,13.1193,13.2204,797600.0
2008-10-28 15:30:00,22.22,22.23,22.16,22.22,845800.0,13.2204,13.2264,13.1847,13.2204,845800.0
2008-10-28 15:35:00,22.22,22.45,22.16,22.32,1349000.0,13.2204,13.3572,13.1847,13.2799,1349000.0
2008-10-28 15:40:00,22.32,22.35,22.16,22.29,923400.0,13.2799,13.2978,13.1847,13.2621,923400.0
2008-10-28 15:45:00,22.29,22.39,22.16,22.38,915000.0,13.2621,13.3215,13.1847,13.3156,915000.0
2008-10-28 15:50:00,22.39,22.4,22.25,22.29,1168400.0,13.3215,13.3275,13.2383,13.2621,1168400.0
2008-10-28 15:55:00,22.29,22.66,22.27,22.65,1872600.0,13.2621,13.4822,13.2502,13.4762,1872600.0
2008-10-29 09:30:00,22.3,22.54,22.3,22.42,604600.0,13.268,13.4108,13.268,13.3394,604600.0
2008-10-29 09:35:00,22.41,22.49,22.36,22.4,359600.0,13.3334,13.381,13.3037,13.3275,359600.0
2008-10-29 09:40:00,22.41,22.61,22.4,22.53,353200.0,13.3334,13.4524,13.3275,13.4048,353200.0
2008-10-29 09:45:00,22.52,22.57,22.49,22.53,909600.0,13.3989,13.4286,13.381,13.4048,909600.0
2008-10-29 09:50:00,22.53,22.57,22.48,22.51,363000.0,13.4048,13.4286,13.3751,13.3929,363000.0
2008-10-29 09:55:00,22.5,22.58,22.5,22.5,370600.0,13.387,13.4346,13.387,13.387,370600.0
2008-10-29 10:00:00,22.5,22.55,22.5,22.53,386600.0,13.387,13.4167,13.387,13.4048,386600.0
2008-10-29 10:05:00,22.53,22.62,22.52,22.61,273000.0,13.4048,13.4584,13.3989,13.4524,273000.0
2008-10-29 10:10:00,22.62,22.64,22.54,22.63,249600.0,13.4584,13.4703,13.4108,13.4643,249600.0
2008-10-29 10:15:00,22.63,22.69,22.59,22.6,706200.0,13.4643,13.5,13.4405,13.4465,706200.0
2008-10-29 10:20:00,22.6,22.64,22.58,22.6,433600.0,13.4465,13.4703,13.4346,13.4465,433600.0
2008-10-29 10:25:00,22.6,22.67,22.59,22.64,361800.0,13.4465,13.4881,13.4405,13.4703,361800.0
2008-10-29 10:30:00,22.64,22.74,22.63,22.74,308000.0,13.4703,13.5298,13.4643,13.5298,308000.0
2008-10-29 10:35:00,22.74,22.74,22.69,22.74,331800.0,13.5298,13.5298,13.5,13.5298,331800.0
2008-10-29 10:40:00,22.73,22.74,22.63,22.64,340400.0,13.5238,13.5298,13.4643,13.4703,340400.0
2008-10-29 10:45:00,22.64,22.66,22.61,22.64,340000.0,13.4703,13.4822,13.4524,13.4703,340000.0
2008-10-29 10:50:00,22.64,22.7,22.57,22.57,232800.0,13.4703,13.506,13.4286,13.4286,232800.0
2008-10-29 10:55:00,22.57,22.59,22.52,22.58,366800.0,13.4286,13.4405,13.3989,13.4346,366800.0
2008-10-29 11:00:00,22.58,22.59,22.54,22.55,334400.0,13.4346,13.4405,13.4108,13.4167,334400.0
2008-10-29 11:05:00,22.55,22.6,22.53,22.56,288600.0,13.4167,13.4465,13.4048,13.4227,288600.0
2008-10-29 11:10:00,22.56,22.57,22.5,22.55,470000.0,13.4227,13.4286,13.387,13.4167,470000.0
2008-10-29 11:15:00,22.55,22.6,22.48,22.58,550800.0,13.4167,13.4465,13.3751,13.4346,550800.0
2008-10-29 11:20:00,22.58,22.59,22.53,22.54,204400.0,13.4346,13.4405,13.4048,13.4108,204400.0
2008-10-29 11:25:00,22.54,22.58,22.5,22.56,238600.0,13.4108,13.4346,13.387,13.4227,238600.0
2008-10-29 11:30:00,22.55,22.57,22.48,22.52,186800.0,13.4167,13.4286,13.3751,13.3989,186800.0
2008-10-29 11:35:00,22.53,22.53,22.46,22.49,176800.0,13.4048,13.4048,13.3632,13.381,176800.0
2008-10-29 11:40:00,22.49,22.5,22.38,22.43,242600.0,13.381,13.387,13.3156,13.3453,242600.0
2008-10-29 11:45:00,22.43,22.46,22.4,22.41,196400.0,13.3453,13.3632,13.3275,13.3334,196400.0
2008-10-29 11:50:00,22.4,22.47,22.39,22.44,184800.0,13.3275,13.3691,13.3215,13.3513,184800.0
2008-10-29 11:55:00,22.45,22.48,22.39,22.47,140800.0,13.3572,13.3751,13.3215,13.3691,140800.0
2008-10-29 12:00:00,22.47,22.5,22.43,22.45,124200.0,13.3691,13.387,13.3453,13.3572,124200.0
2008-10-29 12:05:00,22.45,22.49,22.42,22.43,168800.0,13.3572,13.381,13.3394,13.3453,168800.0
2008-10-29 12:10:00,22.43,22.44,22.36,22.37,165400.0,13.3453,13.3513,13.3037,13.3097,165400.0
2008-10-29 12:15:00,22.37,22.38,22.26,22.28,332200.0,13.3097,13.3156,13.2442,13.2561,332200.0
2008-10-29 12:20:00,22.28,22.4,22.27,22.38,222000.0,13.2561,13.3275,13.2502,13.3156,222000.0
2008-10-29 12:25:00,22.38,22.42,22.36,22.42,112000.0,13.3156,13.3394,13.3037,13.3394,112000.0
2008-10-29 12:30:00,22.41,22.53,22.41,22.5,198600.0,13.3334,13.4048,13.3334,13.387,198600.0
2008-10-29 12:35:00,22.5,22.59,22.48,22.51,173600.0,13.387,13.4405,13.3751,13.3929,173600.0
2008-10-29 12:40:00,22.51,22.52,22.44,22.48,187000.0,13.3929,13.3989,13.3513,13.3751,187000.0
2008-10-29 12:45:00,22.48,22.52,22.46,22.52,103600.0,13.3751,13.3989,13.3632,13.3989,103600.0
2008-10-29 12:50:00,22.52,22.54,22.49,22.49,116800.0,13.3989,13.4108,13.381,13.381,116800.0
2008-10-29 12:55:00,22.49,22.53,22.4,22.43,168600.0,13.381,13.4048,13.3275,13.3453,168600.0
2008-10-29 13:00:00,22.43,22.48,22.4,22.43,102600.0,13.3453,13.3751,13.3275,13.3453,102600.0
2008-10-29 13:05:00,22.42,22.47,22.41,22.44,114600.0,13.3394,13.3691,13.3334,13.3513,114600.0
2008-10-29 13:10:00,22.44,22.46,22.4,22.43,82200.0,13.3513,13.3632,13.3275,13.3453,82200.0
2008-10-29 13:15:00,22.43,22.48,22.4,22.42,108800.0,13.3453,13.3751,13.3275,13.3394,108800.0
2008-10-29 13:20:00,22.41,22.47,22.38,22.46,164800.0,13.3334,13.3691,13.3156,13.3632,164800.0
2008-10-29 13:25:00,22.46,22.49,22.4,22.41,102600.0,13.3632,13.381,13.3275,13.3334,102600.0
2008-10-29 13:30:00,22.4,22.55,22.4,22.5,183200.0,13.3275,13.4167,13.3275,13.387,183200.0
2008-10-29 13:35:00,22.5,22.54,22.43,22.44,162800.0,13.387,13.4108,13.3453,13.3513,162800.0
2008-10-29 13:40:00,22.44,22.47,22.4,22.41,116600.0,13.3513,13.3691,13.3275,13.3334,116600.0
2008-10-29 13:45:00,22.41,22.45,22.4,22.44,109800.0,13.3334,13.3572,13.3275,13.3513,109800.0
2008-10-29 13:50:00,22.44,22.5,22.44,22.49,98600.0,13.3513,13.387,13.3513,13.381,98600.0
2008-10-29 13:55:00,22.49,22.5,22.4,22.41,170600.0,13.381,13.387,13.3275,13.3334,170600.0
2008-10-29 14:00:00,22.41,22.47,22.4,22.4,144200.0,13.3334,13.3691,13.3275,13.3275,144200.0
2008-10-29 14:05:00,22.4,22.44,22.38,22.38,197000.0,13.3275,13.3513,13.3156,13.3156,197000.0
2008-10-29 14:10:00,22.38,22.5,22.36,22.43,295600.0,13.3156,13.387,13.3037,13.3453,295600.0
2008-10-29 14:15:00,22.43,22.5,22.22,22.36,454400.0,13.3453,13.387,13.2204,13.3037,454400.0
2008-10-29 14:20:00,22.36,22.49,22.16,22.23,568400.0,13.3037,13.381,13.1847,13.2264,568400.0
2008-10-29 14:25:00,22.23,22.35,22.11,22.31,517800.0,13.2264,13.2978,13.155,13.274,517800.0
2008-10-29 14:30:00,22.31,22.32,22.02,22.07,453600.0,13.274,13.2799,13.1014,13.1312,453600.0
2008-10-29 14:35:00,22.07,22.23,22.07,22.15,359800.0,13.1312,13.2264,13.1312,13.1788,359800.0
2008-10-29 14:40:00,22.15,22.25,22.15,22.2,411000.0,13.1788,13.2383,13.1788,13.2085,411000.0
2008-10-29 14:45:00,22.2,22.28,22.16,22.25,397000.0,13.2085,13.2561,13.1847,13.2383,397000.0
2008-10-29 14:50:00,22.25,22.25,22.14,22.18,385000.0,13.2383,13.2383,13.1728,13.1966,385000.0
2008-10-29 14:55:00,22.18,22.29,22.15,22.26,303600.0,13.1966,13.2621,13.1788,13.2442,303600.0
2008-10-29 15:00:00,22.27,22.28,22.15,22.19,259400.0,13.2502,13.2561,13.1788,13.2026,259400.0
2008-10-29 15:05:00,22.21,22.27,22.17,22.22,282200.0,13.2145,13.2502,13.1907,13.2204,282200.0
2008-10-29 15:10:00,22.22,22.49,22.2,22.47,389400.0,13.2204,13.381,13.2085,13.3691,389400.0
2008-10-29 15:15:00,22.47,22.62,22.46,22.53,774400.0,13.3691,13.4584,13.3632,13.4048,774400.0
2008-10-29 15:20:00,22.53,22.86,22.53,22.81,571600.0,13.4048,13.6012,13.4048,13.5714,571600.0
2008-10-29 15:25:00,22.81,22.9,22.69,22.7,616200.0,13.5714,13.625,13.5,13.506,616200.0
2008-10-29 15:30:00,22.69,22.78,22.57,22.61,775600.0,13.5,13.5536,13.4286,13.4524,775600.0
2008-10-29 15:35:00,22.61,22.66,22.58,22.61,464600.0,13.4524,13.4822,13.4346,13.4524,464600.0
2008-10-29 15:40:00,22.62,22.66,22.56,22.57,761000.0,13.4584,13.4822,13.4227,13.4286,761000.0
2008-10-29 15:45:00,22.57,22.79,22.56,22.73,694000.0,13.4286,13.5595,13.4227,13.5238,694000.0
2008-10-29 15:50:00,22.73,22.74,22.33,22.37,1079200.0,13.5238,13.5298,13.2859,13.3097,1079200.0
2008-10-29 15:55:00,22.39,22.42,21.75,21.81,1709800.0,13.3215,13.3394,12.9408,12.9765,1709800.0
2008-10-30 09:30:00,22.47,22.63,22.35,22.42,747800.0,13.3691,13.4643,13.2978,13.3394,747800.0
2008-10-30 09:35:00,22.43,22.5,22.38,22.4,258200.0,13.3453,13.387,13.3156,13.3275,258200.0
2008-10-30 09:40:00,22.4,22.46,22.3,22.4,558400.0,13.3275,13.3632,13.268,13.3275,558400.0
2008-10-30 09:45:00,22.39,22.71,22.39,22.63,495800.0,13.3215,13.5119,13.3215,13.4643,495800.0
2008-10-30 09:50:00,22.64,22.68,22.6,22.61,374800.0,13.4703,13.4941,13.4465,13.4524,374800.0
2008-10-30 09:55:00,22.63,22.68,22.58,22.63,414200.0,13.4643,13.4941,13.4346,13.4643,414200.0
2008-10-30 10:00:00,22.63,22.64,22.54,22.6,366400.0,13.4643,13.4703,13.4108,13.4465,366400.0
2008-10-30 10:05:00,22.6,22.75,22.59,22.73,456200.0,13.4465,13.5357,13.4405,13.5238,456200.0
2008-10-30 10:10:00,22.73,22.75,22.64,22.65,308200.0,13.5238,13.5357,13.4703,13.4762,308200.0
2008-10-30 10:15:00,22.65,22.69,22.64,22.68,272400.0,13.4762,13.5,13.4703,13.4941,272400.0
2008-10-30 10:20:00,22.68,22.74,22.63,22.68,351400.0,13.4941,13.5298,13.4643,13.4941,351400.0
2008-10-30 10:25:00,22.68,22.71,22.58,22.58,346200.0,13.4941,13.5119,13.4346,13.4346,346200.0
2008-10-30 10:30:00,22.58,22.66,22.56,22.63,256400.0,13.4346,13.4822,13.4227,13.4643,256400.0
2008-10-30 10:35:00,22.63,22.67,22.54,22.55,382800.0,13.4643,13.4881,13.4108,13.4167,382800.0
2008-10-30 10:40:00,22.56,22.56,22.38,22.47,351800.0,13.4227,13.4227,13.3156,13.3691,351800.0
2008-10-30 10:45:00,22.47,22.55,22.47,22.51,322400.0,13.3691,13.4167,13.3691,13.3929,322400.0
2008-10-30 10:50:00,22.51,22.55,22.5,22.54,250200.0,13.3929,13.4167,13.387,13.4108,250200.0
2008-10-30 10:55:00,22.54,22.55,22.47,22.48,242200.0,13.4108,13.4167,13.3691,13.3751,242200.0
2008-10-30 11:00:00,22.48,22.52,22.47,22.52,220800.0,13.3751,13.3989,13.3691,13.3989,220800.0
2008-10-30 11:05:00,22.52,22.54,22.47,22.47,224800.0,13.3989,13.4108,13.3691,13.3691,224800.0
2008-10-30 11:10:00,22.47,22.55,22.44,22.55,329800.0,13.3691,13.4167,13.3513,13.4167,329800.0
2008-10-30 11:15:00,22.55,22.58,22.43,22.5,351800.0,13.4167,13.4346,13.3453,13.387,351800.0
2008-10-30 11:20:00,22.5,22.58,22.48,22.54,326200.0,13.387,13.4346,13.3751,13.4108,326200.0
2008-10-30 11:25:00,22.53,22.54,22.43,22.47,313200.0,13.4048,13.4108,13.3453,13.3691,313200.0
2008-10-30 11:30:00,22.47,22.56,22.45,22.47,275000.0,13.3691,13.4227,13.3572,13.3691,275000.0
2008-10-30 11:35:00,22.47,22.5,22.4,22.49,176800.0,13.3691,13.387,13.3275,13.381,176800.0
2008-10-30 11:40:00,22.49,22.52,22.43,22.5,337800.0,13.381,13.3989,13.3453,13.387,337800.0
2008-10-30 11:45:00,22.5,22.5,22.29,22.35,267400.0,13.387,13.387,13.2621,13.2978,267400.0
2008-10-30 11:50:00,22.36,22.4,22.3,22.34,230200.0,13.3037,13.3275,13.268,13.2918,230200.0
2008-10-30 11:55:00,22.34,22.4,22.32,22.33,176400.0,13.2918,13.3275,13.2799,13.2859,176400.0
2008-10-30 12:00:00,22.32,22.36,22.28,22.36,231800.0,13.2799,13.3037,13.2561,13.3037,231800.0
2008-10-30 12:05:00,22.36,22.36,22.28,22.31,147600.0,13.3037,13.3037,13.2561,13.274,147600.0
2008-10-30 12:10:00,22.3,22.32,22.23,22.3,210000.0,13.268,13.2799,13.2264,13.268,210000.0
2008-10-30 12:15:00,22.29,22.3,22.2,22.28,205200.0,13.2621,13.268,13.2085,13.2561,205200.0
2008-10-30 12:20:00,22.28,22.31,22.24,22.25,114600.0,13.2561,13.274,13.2323,13.2383,114600.0
2008-10-30 12:25:00,22.24,22.25,22.18,22.21,138600.0,13.2323,13.2383,13.1966,13.2145,138600.0
2008-10-30 12:30:00,22.21,22.33,22.2,22.32,191800.0,13.2145,13.2859,13.2085,13.2799,191800.0
2008-10-30 12:35:00,22.32,22.32,22.26,22.27,128600.0,13.2799,13.2799,13.2442,13.2502,128600.0
2008-10-30 12:40:00,22.27,22.28,22.22,22.25,127000.0,13.2502,13.2561,13.2204,13.2383,127000.0
2008-10-30 12:45:00,22.25,22.26,22.21,22.26,121000.0,13.2383,13.2442,13.2145,13.2442,121000.0
2008-10-30 12:50:00,22.26,22.26,22.22,22.25,117000.0,13.2442,13.2442,13.2204,13.2383,117000.0
2008-10-30 12:55:00,22.25,22.25,22.13,22.15,127200.0,13.2383,13.2383,13.1669,13.1788,127200.0
2008-10-30 13:00:00,22.15,22.15,22.11,22.15,184600.0,13.1788,13.1788,13.155,13.1788,184600.0
2008-10-30 13:05:00,22.14,22.15,22.06,22.08,410000.0,13.1728,13.1788,13.1252,13.1371,410000.0
2008-10-30 13:10:00,22.09,22.18,22.08,22.15,348800.0,13.1431,13.1966,13.1371,13.1788,348800.0
2008-10-30 13:15:00,22.15,22.25,22.13,22.2,150800.0,13.1788,13.2383,13.1669,13.2085,150800.0
2008-10-30 13:20:00,22.21,22.23,22.15,22.18,208000.0,13.2145,13.2264,13.1788,13.1966,208000.0
2008-10-30 13:25:00,22.18,22.21,22.11,22.13,256000.0,13.1966,13.2145,13.155,13.1669,256000.0
2008-10-30 13:30:00,22.13,22.18,22.09,22.13,132000.0,13.1669,13.1966,13.1431,13.1669,132000.0
2008-10-30 13:35:00,22.13,22.2,22.09,22.17,192000.0,13.1669,13.2085,13.1431,13.1907,192000.0
2008-10-30 13:40:00,22.17,22.17,22.0,22.03,224800.0,13.1907,13.1907,13.0895,13.1074,224800.0
2008-10-30 13:45:00,22.03,22.08,22.03,22.08,113600.0,13.1074,13.1371,13.1074,13.1371,113600.0
2008-10-30 13:50:00,22.08,22.14,22.06,22.07,150800.0,13.1371,13.1728,13.1252,13.1312,150800.0
2008-10-30 13:55:00,22.07,22.15,22.06,22.11,181600.0,13.1312,13.1788,13.1252,13.155,181600.0
2008-10-30 14:00:00,22.11,22.14,22.08,22.1,98400.0,13.155,13.1728,13.1371,13.149,98400.0
2008-10-30 14:05:00,22.1,22.18,22.1,22.14,221200.0,13.149,13.1966,13.149,13.1728,221200.0
2008-10-30 14:10:00,22.13,22.16,22.06,22.08,183000.0,13.1669,13.1847,13.1252,13.1371,183000.0
2008-10-30 14:15:00,22.09,22.09,22.0,22.05,220800.0,13.1431,13.1431,13.0895,13.1193,220800.0
2008-10-30 14:20:00,22.04,22.23,22.04,22.23,241800.0,13.1133,13.2264,13.1133,13.2264,241800.0
2008-10-30 14:25:00,22.22,22.27,22.17,22.19,233600.0,13.2204,13.2502,13.1907,13.2026,233600.0
2008-10-30 14:30:00,22.18,22.27,22.12,22.25,340600.0,13.1966,13.2502,13.1609,13.2383,340600.0
2008-10-30 14:35:00,22.25,22.36,22.24,22.29,252800.0,13.2383,13.3037,13.2323,13.2621,252800.0
2008-10-30 14:40:00,22.29,22.35,22.25,22.29,244400.0,13.2621,13.2978,13.2383,13.2621,244400.0
2008-10-30 14:45:00,22.29,22.34,22.23,22.34,172400.0,13.2621,13.2918,13.2264,13.2918,172400.0
2008-10-30 14:50:00,22.34,22.35,22.23,22.23,180400.0,13.2918,13.2978,13.2264,13.2264,180400.0
2008-10-30 14:55:00,22.24,22.29,22.18,22.28,266000.0,13.2323,13.2621,13.1966,13.2561,266000.0
2008-10-30 15:00:00,22.28,22.36,22.24,22.35,148600.0,13.2561,13.3037,13.2323,13.2978,148600.0
2008-10-30 15:05:00,22.34,22.44,22.32,22.4,323200.0,13.2918,13.3513,13.2799,13.3275,323200.0
2008-10-30 15:10:00,22.4,22.4,22.29,22.29,474000.0,13.3275,13.3275,13.2621,13.2621,474000.0
2008-10-30 15:15:00,22.28,22.29,22.09,22.14,463400.0,13.2561,13.2621,13.1431,13.1728,463400.0
2008-10-30 15:20:00,22.13,22.15,22.02,22.15,384600.0,13.1669,13.1788,13.1014,13.1788,384600.0
2008-10-30 15:25:00,22.15,22.19,22.08,22.14,334200.0,13.1788,13.2026,13.1371,13.1728,334200.0
2008-10-30 15:30:00,22.14,22.18,21.98,22.05,420400.0,13.1728,13.1966,13.0776,13.1193,420400.0
2008-10-30 15:35:00,22.05,22.11,21.96,22.11,606800.0,13.1193,13.155,13.0657,13.155,606800.0
2008-10-30 15:40:00,22.1,22.2,21.98,22.02,759000.0,13.149,13.2085,13.0776,13.1014,759000.0
2008-10-30 15:45:00,22.03,22.08,21.93,22.07,810800.0,13.1074,13.1371,13.0479,13.1312,810800.0
2008-10-30 15:50:00,22.06,22.16,21.99,22.13,868600.0,13.1252,13.1847,13.0836,13.1669,868600.0
2008-10-30 15:55:00,22.13,22.45,22.13,22.34,1408000.0,13.1669,13.3572,13.1669,13.2918,1408000.0
2008-10-31 09:30:00,22.57,22.58,22.31,22.55,476600.0,13.4286,13.4346,13.274,13.4167,476600.0
2008-10-31 09:35:00,22.54,22.66,22.52,22.66,276800.0,13.4108,13.4822,13.3989,13.4822,276800.0
2008-10-31 09:40:00,22.67,22.72,22.58,22.68,394400.0,13.4881,13.5179,13.4346,13.4941,394400.0
2008-10-31 09:45:00,22.68,22.71,22.53,22.57,517200.0,13.4941,13.5119,13.4048,13.4286,517200.0
2008-10-31 09:50:00,22.57,22.63,22.52,22.54,388200.0,13.4286,13.4643,13.3989,13.4108,388200.0
2008-10-31 09:55:00,22.53,22.57,22.45,22.49,443800.0,13.4048,13.4286,13.3572,13.381,443800.0
2008-10-31 10:00:00,22.49,22.55,22.46,22.5,447800.0,13.381,13.4167,13.3632,13.387,447800.0
2008-10-31 10:05:00,22.5,22.54,22.45,22.53,342200.0,13.387,13.4108,13.3572,13.4048,342200.0
2008-10-31 10:10:00,22.52,22.55,22.48,22.53,353800.0,13.3989,13.4167,13.3751,13.4048,353800.0
2008-10-31 10:15:00,22.53,22.53,22.44,22.51,292200.0,13.4048,13.4048,13.3513,13.3929,292200.0
2008-10-31 10:20:00,22.51,22.55,22.48,22.5,141000.0,13.3929,13.4167,13.3751,13.387,141000.0
2008-10-31 10:25:00,22.5,22.54,22.46,22.48,206400.0,13.387,13.4108,13.3632,13.3751,206400.0
2008-10-31 10:30:00,22.48,22.53,22.43,22.45,349200.0,13.3751,13.4048,13.3453,13.3572,349200.0
2008-10-31 10:35:00,22.43,22.49,22.41,22.47,216400.0,13.3453,13.381,13.3334,13.3691,216400.0
2008-10-31 10:40:00,22.46,22.49,22.42,22.48,165200.0,13.3632,13.381,13.3394,13.3751,165200.0
2008-10-31 10:45:00,22.47,22.47,22.38,22.4,180800.0,13.3691,13.3691,13.3156,13.3275,180800.0
2008-10-31 10:50:00,22.39,22.42,22.37,22.4,194200.0,13.3215,13.3394,13.3097,13.3275,194200.0
2008-10-31 10:55:00,22.41,22.43,22.38,22.43,159400.0,13.3334,13.3453,13.3156,13.3453,159400.0
2008-10-31 11:00:00,22.43,22.51,22.42,22.5,283800.0,13.3453,13.3929,13.3394,13.387,283800.0
2008-10-31 11:05:00,22.51,22.52,22.46,22.49,304800.0,13.3929,13.3989,13.3632,13.381,304800.0
2008-10-31 11:10:00,22.49,22.5,22.43,22.44,155400.0,13.381,13.387,13.3453,13.3513,155400.0
2008-10-31 11:15:00,22.45,22.53,22.43,22.49,340600.0,13.3572,13.4048,13.3453,13.381,340600.0
2008-10-31 11:20:00,22.49,22.54,22.46,22.52,261000.0,13.381,13.4108,13.3632,13.3989,261000.0
2008-10-31 11:25:00,22.52,22.56,22.5,22.54,112000.0,13.3989,13.4227,13.387,13.4108,112000.0
2008-10-31 11:30:00,22.55,22.58,22.53,22.57,156800.0,13.4167,13.4346,13.4048,13.4286,156800.0
2008-10-31 11:35:00,22.57,22.65,22.56,22.65,219800.0,13.4286,13.4762,13.4227,13.4762,219800.0
2008-10-31 11:40:00,22.65,22.72,22.64,22.72,218200.0,13.4762,13.5179,13.4703,13.5179,218200.0
2008-10-31 11:45:00,22.72,22.74,22.61,22.63,402400.0,13.5179,13.5298,13.4524,13.4643,402400.0
2008-10-31 11:50:00,22.64,22.67,22.61,22.67,159200.0,13.4703,13.4881,13.4524,13.4881,159200.0
2008-10-31 11:55:00,22.67,22.67,22.59,22.6,133600.0,13.4881,13.4881,13.4405,13.4465,133600.0
2008-10-31 12:00:00,22.6,22.64,22.6,22.61,86800.0,13.4465,13.4703,13.4465,13.4524,86800.0
2008-10-31 12:05:00,22.62,22.63,22.57,22.62,240800.0,13.4584,13.4643,13.4286,13.4584,240800.0
2008-10-31 12:10:00,22.61,22.64,22.58,22.61,117400.0,13.4524,13.4703,13.4346,13.4524,117400.0
2008-10-31 12:15:00,22.61,22.63,22.53,22.61,99000.0,13.4524,13.4643,13.4048,13.4524,99000.0
2008-10-31 12:20:00,22.62,22.64,22.53,22.56,122800.0,13.4584,13.4703,13.4048,13.4227,122800.0
2008-10-31 12:25:00,22.56,22.65,22.55,22.6,106000.0,13.4227,13.4762,13.4167,13.4465,106000.0
2008-10-31 12:30:00,22.61,22.64,22.57,22.64,163000.0,13.4524,13.4703,13.4286,13.4703,163000.0
2008-10-31 12:35:00,22.64,22.64,22.57,22.61,135000.0,13.4703,13.4703,13.4286,13.4524,135000.0
2008-10-31 12:40:00,22.61,22.67,22.61,22.67,91600.0,13.4524,13.4881,13.4524,13.4881,91600.0
2008-10-31 12:45:00,22.67,22.73,22.64,22.72,164200.0,13.4881,13.5238,13.4703,13.5179,164200.0
2008-10-31 12:50:00,22.72,22.73,22.69,22.71,167000.0,13.5179,13.5238,13.5,13.5119,167000.0
2008-10-31 12:55:00,22.71,22.72,22.67,22.67,77200.0,13.5119,13.5179,13.4881,13.4881,77200.0
2008-10-31 13:00:00,22.67,22.71,22.65,22.66,100000.0,13.4881,13.5119,13.4762,13.4822,100000.0
2008-10-31 13:05:00,22.66,22.71,22.65,22.69,211200.0,13.4822,13.5119,13.4762,13.5,211200.0
2008-10-31 13:10:00,22.69,22.73,22.68,22.72,250400.0,13.5,13.5238,13.4941,13.5179,250400.0
2008-10-31 13:15:00,22.72,22.73,22.69,22.7,247200.0,13.5179,13.5238,13.5,13.506,247200.0
2008-10-31 13:20:00,22.69,22.84,22.67,22.83,352200.0,13.5,13.5893,13.4881,13.5833,352200.0
2008-10-31 13:25:00,22.84,22.88,22.79,22.87,178400.0,13.5893,13.6131,13.5595,13.6071,178400.0
2008-10-31 13:30:00,22.86,23.0,22.86,22.96,409600.0,13.6012,13.6845,13.6012,13.6607,409600.0
2008-10-31 13:35:00,22.97,23.0,22.92,22.94,282000.0,13.6666,13.6845,13.6369,13.6488,282000.0
2008-10-31 13:40:00,22.95,22.97,22.93,22.96,233200.0,13.6547,13.6666,13.6428,13.6607,233200.0
2008-10-31 13:45:00,22.96,22.97,22.92,22.93,179800.0,13.6607,13.6666,13.6369,13.6428,179800.0
2008-10-31 13:50:00,22.93,22.98,22.9,22.91,169000.0,13.6428,13.6726,13.625,13.6309,169000.0
2008-10-31 13:55:00,22.91,22.97,22.9,22.91,251800.0,13.6309,13.6666,13.625,13.6309,251800.0
2008-10-31 14:00:00,22.91,22.96,22.89,22.91,268200.0,13.6309,13.6607,13.619,13.6309,268200.0
2008-10-31 14:05:00,22.92,22.98,22.91,22.93,216400.0,13.6369,13.6726,13.6309,13.6428,216400.0
2008-10-31 14:10:00,22.93,22.97,22.92,22.96,196600.0,13.6428,13.6666,13.6369,13.6607,196600.0
2008-10-31 14:15:00,22.96,22.96,22.85,22.89,311000.0,13.6607,13.6607,13.5952,13.619,311000.0
2008-10-31 14:20:00,22.88,22.88,22.79,22.8,222400.0,13.6131,13.6131,13.5595,13.5655,222400.0
2008-10-31 14:25:00,22.81,22.84,22.77,22.77,331800.0,13.5714,13.5893,13.5476,13.5476,331800.0
2008-10-31 14:30:00,22.77,22.79,22.66,22.76,420200.0,13.5476,13.5595,13.4822,13.5417,420200.0
2008-10-31 14:35:00,22.76,22.81,22.74,22.79,305600.0,13.5417,13.5714,13.5298,13.5595,305600.0
2008-10-31 14:40:00,22.79,22.79,22.7,22.72,403600.0,13.5595,13.5595,13.506,13.5179,403600.0
2008-10-31 14:45:00,22.73,22.73,22.63,22.65,277400.0,13.5238,13.5238,13.4643,13.4762,277400.0
2008-10-31 14:50:00,22.65,22.71,22.65,22.67,319400.0,13.4762,13.5119,13.4762,13.4881,319400.0
2008-10-31 14:55:00,22.67,22.72,22.65,22.68,231600.0,13.4881,13.5179,13.4762,13.4941,231600.0
2008-10-31 15:00:00,22.68,22.74,22.68,22.72,401000.0,13.4941,13.5298,13.4941,13.5179,401000.0
2008-10-31 15:05:00,22.71,22.74,22.63,22.66,553400.0,13.5119,13.5298,13.4643,13.4822,553400.0
2008-10-31 15:10:00,22.67,22.68,22.57,22.61,482400.0,13.4881,13.4941,13.4286,13.4524,482400.0
2008-10-31 15:15:00,22.61,22.62,22.5,22.51,479200.0,13.4524,13.4584,13.387,13.3929,479200.0
2008-10-31 15:20:00,22.52,22.52,22.43,22.47,611600.0,13.3989,13.3989,13.3453,13.3691,611600.0
2008-10-31 15:25:00,22.48,22.48,22.3,22.33,666800.0,13.3751,13.3751,13.268,13.2859,666800.0
2008-10-31 15:30:00,22.33,22.38,22.28,22.33,544400.0,13.2859,13.3156,13.2561,13.2859,544400.0
2008-10-31 15:35:00,22.33,22.43,22.32,22.42,903400.0,13.2859,13.3453,13.2799,13.3394,903400.0
2008-10-31 15:40:00,22.41,22.43,22.1,22.24,1039000.0,13.3334,13.3453,13.149,13.2323,1039000.0
2008-10-31 15:45:00,22.24,22.3,22.13,22.13,859400.0,13.2323,13.268,13.1669,13.1669,859400.0
2008-10-31 15:50:00,22.14,22.19,21.75,21.83,2702400.0,13.1728,13.2026,12.9408,12.9884,2702400.0
2008-10-31 15:55:00,21.83,22.04,21.75,22.01,2753600.0,12.9884,13.1133,12.9408,13.0955,2753600.0
2008-11-03 09:30:00,22.25,22.47,22.08,22.4,462600.0,13.2383,13.3691,13.1371,13.3275,462600.0
2008-11-03 09:35:00,22.4,22.47,22.35,22.4,285000.0,13.3275,13.3691,13.2978,13.3275,285000.0
2008-11-03 09:40:00,22.41,22.5,22.36,22.38,242000.0,13.3334,13.387,13.3037,13.3156,242000.0
2008-11-03 09:45:00,22.38,22.49,22.38,22.42,237400.0,13.3156,13.381,13.3156,13.3394,237400.0
2008-11-03 09:50:00,22.42,22.43,22.32,22.32,265000.0,13.3394,13.3453,13.2799,13.2799,265000.0
2008-11-03 09:55:00,22.33,22.33,22.21,22.23,351800.0,13.2859,13.2859,13.2145,13.2264,351800.0
2008-11-03 10:00:00,22.23,22.24,22.1,22.15,427800.0,13.2264,13.2323,13.149,13.1788,427800.0
2008-11-03 10:05:00,22.16,22.22,22.11,22.21,293000.0,13.1847,13.2204,13.155,13.2145,293000.0
2008-11-03 10:10:00,22.21,22.25,22.16,22.25,227000.0,13.2145,13.2383,13.1847,13.2383,227000.0
2008-11-03 10:15:00,22.25,22.31,22.25,22.29,209400.0,13.2383,13.274,13.2383,13.2621,209400.0
2008-11-03 10:20:00,22.29,22.3,22.24,22.24,202200.0,13.2621,13.268,13.2323,13.2323,202200.0
2008-11-03 10:25:00,22.24,22.28,22.18,22.25,193200.0,13.2323,13.2561,13.1966,13.2383,193200.0
2008-11-03 10:30:00,22.24,22.29,22.2,22.28,167800.0,13.2323,13.2621,13.2085,13.2561,167800.0
2008-11-03 10:35:00,22.28,22.37,22.26,22.34,166200.0,13.2561,13.3097,13.2442,13.2918,166200.0
2008-11-03 10:40:00,22.34,22.35,22.3,22.31,166800.0,13.2918,13.2978,13.268,13.274,166800.0
2008-11-03 10:45:00,22.31,22.37,22.3,22.36,264600.0,13.274,13.3097,13.268,13.3037,264600.0
2008-11-03 10:50:00,22.36,22.48,22.36,22.47,367800.0,13.3037,13.3751,13.3037,13.3691,367800.0
2008-11-03 10:55:00,22.47,22.48,22.4,22.43,210000.0,13.3691,13.3751,13.3275,13.3453,210000.0
2008-11-03 11:00:00,22.43,22.48,22.43,22.45,139600.0,13.3453,13.3751,13.3453,13.3572,139600.0
2008-11-03 11:05:00,22.45,22.5,22.45,22.5,212800.0,13.3572,13.387,13.3572,13.387,212800.0
2008-11-03 11:10:00,22.5,22.55,22.5,22.54,271200.0,13.387,13.4167,13.387,13.4108,271200.0
2008-11-03 11:15:00,22.54,22.56,22.52,22.54,280800.0,13.4108,13.4227,13.3989,13.4108,280800.0
2008-11-03 11:20:00,22.53,22.58,22.52,22.54,155400.0,13.4048,13.4346,13.3989,13.4108,155400.0
2008-11-03 11:25:00,22.55,22.63,22.54,22.62,176800.0,13.4167,13.4643,13.4108,13.4584,176800.0
2008-11-03 11:30:00,22.62,22.64,22.61,22.64,174000.0,13.4584,13.4703,13.4524,13.4703,174000.0
2008-11-03 11:35:00,22.64,22.67,22.63,22.64,176200.0,13.4703,13.4881,13.4643,13.4703,176200.0
2008-11-03 11:40:00,22.64,22.68,22.64,22.65,193800.0,13.4703,13.4941,13.4703,13.4762,193800.0
2008-11-03 11:45:00,22.65,22.65,22.57,22.58,160600.0,13.4762,13.4762,13.4286,13.4346,160600.0
2008-11-03 11:50:00,22.57,22.63,22.54,22.63,160000.0,13.4286,13.4643,13.4108,13.4643,160000.0
2008-11-03 11:55:00,22.63,22.68,22.62,22.67,262600.0,13.4643,13.4941,13.4584,13.4881,262600.0
2008-11-03 12:00:00,22.67,22.69,22.63,22.64,219800.0,13.4881,13.5,13.4643,13.4703,219800.0
2008-11-03 12:05:00,22.63,22.64,22.6,22.6,125000.0,13.4643,13.4703,13.4465,13.4465,125000.0
2008-11-03 12:10:00,22.6,22.65,22.58,22.64,133200.0,13.4465,13.4762,13.4346,13.4703,133200.0
2008-11-03 12:15:00,22.64,22.65,22.63,22.64,101000.0,13.4703,13.4762,13.4643,13.4703,101000.0
2008-11-03 12:20:00,22.64,22.64,22.57,22.58,123800.0,13.4703,13.4703,13.4286,13.4346,123800.0
2008-11-03 12:25:00,22.57,22.64,22.57,22.6,114600.0,13.4286,13.4703,13.4286,13.4465,114600.0
2008-11-03 12:30:00,22.61,22.64,22.6,22.63,80400.0,13.4524,13.4703,13.4465,13.4643,80400.0
2008-11-03 12:35:00,22.63,22.64,22.59,22.61,119800.0,13.4643,13.4703,13.4405,13.4524,119800.0
2008-11-03 12:40:00,22.61,22.63,22.59,22.61,105000.0,13.4524,13.4643,13.4405,13.4524,105000.0
2008-11-03 12:45:00,22.61,22.64,22.59,22.63,520000.0,13.4524,13.4703,13.4405,13.4643,520000.0
2008-11-03 12:50:00,22.63,22.66,22.62,22.64,175600.0,13.4643,13.4822,13.4584,13.4703,175600.0
2008-11-03 12:55:00,22.64,22.65,22.63,22.64,146800.0,13.4703,13.4762,13.4643,13.4703,146800.0
2008-11-03 13:00:00,22.64,22.65,22.62,22.63,161200.0,13.4703,13.4762,13.4584,13.4643,161200.0
2008-11-03 13:05:00,22.64,22.67,22.63,22.67,116600.0,13.4703,13.4881,13.4643,13.4881,116600.0
2008-11-03 13:10:00,22.67,22.71,22.67,22.7,163200.0,13.4881,13.5119,13.4881,13.506,163200.0
2008-11-03 13:15:00,22.7,22.73,22.66,22.67,200600.0,13.506,13.5238,13.4822,13.4881,200600.0
2008-11-03 13:20:00,22.67,22.7,22.67,22.69,83000.0,13.4881,13.506,13.4881,13.5,83000.0
2008-11-03 13:25:00,22.7,22.7,22.63,22.64,123600.0,13.506,13.506,13.4643,13.4703,123600.0
2008-11-03 13:30:00,22.64,22.66,22.63,22.65,96200.0,13.4703,13.4822,13.4643,13.4762,96200.0
2008-11-03 13:35:00,22.65,22.75,22.65,22.71,263600.0,13.4762,13.5357,13.4762,13.5119,263600.0
2008-11-03 13:40:00,22.72,22.72,22.66,22.67,140800.0,13.5179,13.5179,13.4822,13.4881,140800.0
2008-11-03 13:45:00,22.67,22.71,22.64,22.7,89200.0,13.4881,13.5119,13.4703,13.506,89200.0
2008-11-03 13:50:00,22.7,22.75,22.69,22.74,144400.0,13.506,13.5357,13.5,13.5298,144400.0
2008-11-03 13:55:00,22.73,22.74,22.69,22.71,167600.0,13.5238,13.5298,13.5,13.5119,167600.0
2008-11-03 14:00:00,22.71,22.72,22.68,22.72,207000.0,13.5119,13.5179,13.4941,13.5179,207000.0
2008-11-03 14:05:00,22.72,22.73,22.66,22.67,217600.0,13.5179,13.5238,13.4822,13.4881,217600.0
2008-11-03 14:10:00,22.67,22.68,22.62,22.63,117400.0,13.4881,13.4941,13.4584,13.4643,117400.0
2008-11-03 14:15:00,22.63,22.67,22.61,22.61,199400.0,13.4643,13.4881,13.4524,13.4524,199400.0
2008-11-03 14:20:00,22.61,22.67,22.59,22.66,225400.0,13.4524,13.4881,13.4405,13.4822,225400.0
2008-11-03 14:25:00,22.66,22.68,22.64,22.65,215600.0,13.4822,13.4941,13.4703,13.4762,215600.0
2008-11-03 14:30:00,22.65,22.67,22.61,22.62,194000.0,13.4762,13.4881,13.4524,13.4584,194000.0
2008-11-03 14:35:00,22.63,22.71,22.62,22.69,157200.0,13.4643,13.5119,13.4584,13.5,157200.0
2008-11-03 14:40:00,22.7,22.7,22.65,22.66,85600.0,13.506,13.506,13.4762,13.4822,85600.0
2008-11-03 14:45:00,22.66,22.73,22.66,22.68,131400.0,13.4822,13.5238,13.4822,13.4941,131400.0
2008-11-03 14:50:00,22.68,22.68,22.64,22.66,107000.0,13.4941,13.4941,13.4703,13.4822,107000.0
2008-11-03 14:55:00,22.66,22.68,22.61,22.61,102200.0,13.4822,13.4941,13.4524,13.4524,102200.0
2008-11-03 15:00:00,22.61,22.61,22.56,22.57,212600.0,13.4524,13.4524,13.4227,13.4286,212600.0
2008-11-03 15:05:00,22.57,22.62,22.56,22.61,136800.0,13.4286,13.4584,13.4227,13.4524,136800.0
2008-11-03 15:10:00,22.62,22.65,22.6,22.61,208000.0,13.4584,13.4762,13.4465,13.4524,208000.0
2008-11-03 15:15:00,22.61,22.69,22.61,22.66,184200.0,13.4524,13.5,13.4524,13.4822,184200.0
2008-11-03 15:20:00,22.66,22.67,22.62,22.66,216800.0,13.4822,13.4881,13.4584,13.4822,216800.0
2008-11-03 15:25:00,22.65,22.66,22.61,22.66,176600.0,13.4762,13.4822,13.4524,13.4822,176600.0
2008-11-03 15:30:00,22.66,22.7,22.62,22.7,306800.0,13.4822,13.506,13.4584,13.506,306800.0
2008-11-03 15:35:00,22.7,22.72,22.69,22.72,201200.0,13.506,13.5179,13.5,13.5179,201200.0
2008-11-03 15:40:00,22.72,22.75,22.7,22.71,393800.0,13.5179,13.5357,13.506,13.5119,393800.0
2008-11-03 15:45:00,22.71,22.83,22.7,22.82,403800.0,13.5119,13.5833,13.506,13.5774,403800.0
2008-11-03 15:50:00,22.82,22.83,22.74,22.77,708600.0,13.5774,13.5833,13.5298,13.5476,708600.0
2008-11-03 15:55:00,22.76,22.77,22.72,22.74,876200.0,13.5417,13.5476,13.5179,13.5298,876200.0
2008-11-04 09:30:00,23.35,23.45,23.28,23.44,671200.0,13.8927,13.9522,13.8511,13.9463,671200.0
2008-11-04 09:35:00,23.43,23.5,23.38,23.46,552200.0,13.9403,13.982,13.9106,13.9582,552200.0
2008-11-04 09:40:00,23.45,23.47,23.4,23.45,453800.0,13.9522,13.9641,13.9225,13.9522,453800.0
2008-11-04 09:45:00,23.45,23.48,23.41,23.45,449600.0,13.9522,13.9701,13.9284,13.9522,449600.0
2008-11-04 09:50:00,23.45,23.45,23.3,23.32,507800.0,13.9522,13.9522,13.863,13.8749,507800.0
2008-11-04 09:55:00,23.32,23.33,23.18,23.18,356400.0,13.8749,13.8808,13.7916,13.7916,356400.0
2008-11-04 10:00:00,23.18,23.22,23.14,23.17,369000.0,13.7916,13.8154,13.7678,13.7856,369000.0
2008-11-04 10:05:00,23.18,23.18,23.13,23.17,398800.0,13.7916,13.7916,13.7618,13.7856,398800.0
2008-11-04 10:10:00,23.17,23.2,23.15,23.2,206200.0,13.7856,13.8035,13.7737,13.8035,206200.0
2008-11-04 10:15:00,23.2,23.28,23.2,23.27,259200.0,13.8035,13.8511,13.8035,13.8451,259200.0
2008-11-04 10:20:00,23.28,23.29,23.22,23.22,289600.0,13.8511,13.857,13.8154,13.8154,289600.0
2008-11-04 10:25:00,23.23,23.24,23.16,23.17,390200.0,13.8213,13.8273,13.7797,13.7856,390200.0
2008-11-04 10:30:00,23.18,23.18,23.14,23.17,296000.0,13.7916,13.7916,13.7678,13.7856,296000.0
2008-11-04 10:35:00,23.17,23.19,23.15,23.17,351400.0,13.7856,13.7975,13.7737,13.7856,351400.0
2008-11-04 10:40:00,23.16,23.16,23.11,23.11,460400.0,13.7797,13.7797,13.7499,13.7499,460400.0
2008-11-04 10:45:00,23.11,23.22,23.11,23.22,496400.0,13.7499,13.8154,13.7499,13.8154,496400.0
2008-11-04 10:50:00,23.21,23.22,23.12,23.13,353200.0,13.8094,13.8154,13.7559,13.7618,353200.0
2008-11-04 10:55:00,23.13,23.16,23.09,23.11,307000.0,13.7618,13.7797,13.738,13.7499,307000.0
2008-11-04 11:00:00,23.12,23.25,23.11,23.23,289000.0,13.7559,13.8332,13.7499,13.8213,289000.0
2008-11-04 11:05:00,23.23,23.24,23.18,23.2,232200.0,13.8213,13.8273,13.7916,13.8035,232200.0
2008-11-04 11:10:00,23.2,23.25,23.2,23.24,216000.0,13.8035,13.8332,13.8035,13.8273,216000.0
2008-11-04 11:15:00,23.24,23.28,23.24,23.27,171800.0,13.8273,13.8511,13.8273,13.8451,171800.0
2008-11-04 11:20:00,23.27,23.28,23.23,23.25,330400.0,13.8451,13.8511,13.8213,13.8332,330400.0
2008-11-04 11:25:00,23.25,23.31,23.25,23.31,191000.0,13.8332,13.8689,13.8332,13.8689,191000.0
2008-11-04 11:30:00,23.31,23.37,23.31,23.36,329400.0,13.8689,13.9046,13.8689,13.8987,329400.0
2008-11-04 11:35:00,23.36,23.4,23.35,23.36,257800.0,13.8987,13.9225,13.8927,13.8987,257800.0
2008-11-04 11:40:00,23.36,23.36,23.25,23.33,264400.0,13.8987,13.8987,13.8332,13.8808,264400.0
2008-11-04 11:45:00,23.33,23.36,23.32,23.35,104000.0,13.8808,13.8987,13.8749,13.8927,104000.0
2008-11-04 11:50:00,23.35,23.37,23.31,23.32,130000.0,13.8927,13.9046,13.8689,13.8749,130000.0
2008-11-04 11:55:00,23.32,23.36,23.31,23.31,162600.0,13.8749,13.8987,13.8689,13.8689,162600.0
2008-11-04 12:00:00,23.31,23.31,23.2,23.2,166400.0,13.8689,13.8689,13.8035,13.8035,166400.0
2008-11-04 12:05:00,23.2,23.22,23.18,23.2,190000.0,13.8035,13.8154,13.7916,13.8035,190000.0
2008-11-04 12:10:00,23.2,23.29,23.19,23.25,202000.0,13.8035,13.857,13.7975,13.8332,202000.0
2008-11-04 12:15:00,23.25,23.26,23.14,23.14,255600.0,13.8332,13.8392,13.7678,13.7678,255600.0
2008-11-04 12:20:00,23.14,23.22,23.13,23.22,162800.0,13.7678,13.8154,13.7618,13.8154,162800.0
2008-11-04 12:25:00,23.22,23.24,23.18,23.18,86000.0,13.8154,13.8273,13.7916,13.7916,86000.0
2008-11-04 12:30:00,23.18,23.18,23.16,23.17,110400.0,13.7916,13.7916,13.7797,13.7856,110400.0
2008-11-04 12:35:00,23.17,23.21,23.16,23.18,188800.0,13.7856,13.8094,13.7797,13.7916,188800.0
2008-11-04 12:40:00,23.17,23.17,23.13,23.13,133400.0,13.7856,13.7856,13.7618,13.7618,133400.0
2008-11-04 12:45:00,23.13,23.15,23.11,23.15,122600.0,13.7618,13.7737,13.7499,13.7737,122600.0
2008-11-04 12:50:00,23.16,23.18,23.15,23.17,109200.0,13.7797,13.7916,13.7737,13.7856,109200.0
2008-11-04 12:55:00,23.17,23.17,23.13,23.16,155000.0,13.7856,13.7856,13.7618,13.7797,155000.0
2008-11-04 13:00:00,23.16,23.21,23.16,23.21,105800.0,13.7797,13.8094,13.7797,13.8094,105800.0
2008-11-04 13:05:00,23.21,23.21,23.18,23.18,151800.0,13.8094,13.8094,13.7916,13.7916,151800.0
2008-11-04 13:10:00,23.18,23.19,23.13,23.18,143000.0,13.7916,13.7975,13.7618,13.7916,143000.0
2008-11-04 13:15:00,23.18,23.2,23.16,23.19,146200.0,13.7916,13.8035,13.7797,13.7975,146200.0
2008-11-04 13:20:00,23.2,23.22,23.16,23.16,103600.0,13.8035,13.8154,13.7797,13.7797,103600.0
2008-11-04 13:25:00,23.17,23.17,23.14,23.15,124000.0,13.7856,13.7856,13.7678,13.7737,124000.0
2008-11-04 13:30:00,23.15,23.15,23.08,23.09,240800.0,13.7737,13.7737,13.7321,13.738,240800.0
2008-11-04 13:35:00,23.09,23.16,23.09,23.15,188200.0,13.738,13.7797,13.738,13.7737,188200.0
2008-11-04 13:40:00,23.15,23.18,23.14,23.17,155400.0,13.7737,13.7916,13.7678,13.7856,155400.0
2008-11-04 13:45:00,23.17,23.22,23.17,23.2,169200.0,13.7856,13.8154,13.7856,13.8035,169200.0
2008-11-04 13:50:00,23.2,23.21,23.16,23.16,146800.0,13.8035,13.8094,13.7797,13.7797,146800.0
2008-11-04 13:55:00,23.16,23.16,23.1,23.11,122000.0,13.7797,13.7797,13.744,13.7499,122000.0
2008-11-04 14:00:00,23.11,23.11,23.05,23.06,236600.0,13.7499,13.7499,13.7142,13.7202,236600.0
2008-11-04 14:05:00,23.06,23.06,22.98,22.99,244600.0,13.7202,13.7202,13.6726,13.6785,244600.0
2008-11-04 14:10:00,22.99,23.05,22.98,23.02,147800.0,13.6785,13.7142,13.6726,13.6964,147800.0
2008-11-04 14:15:00,23.0,23.0,22.95,22.98,216800.0,13.6845,13.6845,13.6547,13.6726,216800.0
2008-11-04 14:20:00,22.97,23.03,22.97,23.01,159000.0,13.6666,13.7023,13.6666,13.6904,159000.0
2008-11-04 14:25:00,23.01,23.05,22.99,23.02,280200.0,13.6904,13.7142,13.6785,13.6964,280200.0
2008-11-04 14:30:00,23.04,23.04,22.96,23.0,184400.0,13.7083,13.7083,13.6607,13.6845,184400.0
2008-11-04 14:35:00,23.0,23.04,23.0,23.04,215000.0,13.6845,13.7083,13.6845,13.7083,215000.0
2008-11-04 14:40:00,23.04,23.08,23.04,23.04,135600.0,13.7083,13.7321,13.7083,13.7083,135600.0
2008-11-04 14:45:00,23.04,23.04,22.96,22.98,147600.0,13.7083,13.7083,13.6607,13.6726,147600.0
2008-11-04 14:50:00,22.97,22.97,22.91,22.92,288200.0,13.6666,13.6666,13.6309,13.6369,288200.0
2008-11-04 14:55:00,22.91,22.97,22.9,22.94,184200.0,13.6309,13.6666,13.625,13.6488,184200.0
2008-11-04 15:00:00,22.94,22.95,22.81,22.84,252000.0,13.6488,13.6547,13.5714,13.5893,252000.0
2008-11-04 15:05:00,22.85,22.95,22.85,22.92,205200.0,13.5952,13.6547,13.5952,13.6369,205200.0
2008-11-04 15:10:00,22.92,22.98,22.87,22.97,315600.0,13.6369,13.6726,13.6071,13.6666,315600.0
2008-11-04 15:15:00,22.97,23.0,22.96,23.0,227000.0,13.6666,13.6845,13.6607,13.6845,227000.0
2008-11-04 15:20:00,23.0,23.01,22.95,23.01,237400.0,13.6845,13.6904,13.6547,13.6904,237400.0
2008-11-04 15:25:00,23.01,23.02,22.96,22.96,244400.0,13.6904,13.6964,13.6607,13.6607,244400.0
2008-11-04 15:30:00,22.96,23.06,22.96,23.02,400600.0,13.6607,13.7202,13.6607,13.6964,400600.0
2008-11-04 15:35:00,23.02,23.04,22.98,23.0,310400.0,13.6964,13.7083,13.6726,13.6845,310400.0
2008-11-04 15:40:00,23.0,23.06,22.98,23.03,524600.0,13.6845,13.7202,13.6726,13.7023,524600.0
2008-11-04 15:45:00,23.04,23.09,23.02,23.03,499000.0,13.7083,13.738,13.6964,13.7023,499000.0
2008-11-04 15:50:00,23.03,23.04,22.9,22.95,651400.0,13.7023,13.7083,13.625,13.6547,651400.0
2008-11-04 15:55:00,22.95,23.11,22.94,23.02,923000.0,13.6547,13.7499,13.6488,13.6964,923000.0
2008-11-05 09:30:00,22.88,22.94,22.73,22.75,588000.0,13.6131,13.6488,13.5238,13.5357,588000.0
2008-11-05 09:35:00,22.75,22.99,22.74,22.97,451600.0,13.5357,13.6785,13.5298,13.6666,451600.0
2008-11-05 09:40:00,22.96,22.99,22.91,22.92,499200.0,13.6607,13.6785,13.6309,13.6369,499200.0
2008-11-05 09:45:00,22.91,22.95,22.79,22.8,332000.0,13.6309,13.6547,13.5595,13.5655,332000.0
2008-11-05 09:50:00,22.81,22.91,22.75,22.9,515000.0,13.5714,13.6309,13.5357,13.625,515000.0
2008-11-05 09:55:00,22.9,22.91,22.78,22.79,303600.0,13.625,13.6309,13.5536,13.5595,303600.0
2008-11-05 10:00:00,22.8,22.86,22.78,22.82,332400.0,13.5655,13.6012,13.5536,13.5774,332400.0
2008-11-05 10:05:00,22.82,22.91,22.8,22.89,294200.0,13.5774,13.6309,13.5655,13.619,294200.0
2008-11-05 10:10:00,22.88,22.97,22.82,22.96,236400.0,13.6131,13.6666,13.5774,13.6607,236400.0
2008-11-05 10:15:00,22.96,23.03,22.95,23.01,378000.0,13.6607,13.7023,13.6547,13.6904,378000.0
2008-11-05 10:20:00,23.01,23.09,23.0,23.05,346000.0,13.6904,13.738,13.6845,13.7142,346000.0
2008-11-05 10:25:00,23.05,23.11,23.0,23.11,253600.0,13.7142,13.7499,13.6845,13.7499,253600.0
2008-11-05 10:30:00,23.11,23.17,23.1,23.17,217800.0,13.7499,13.7856,13.744,13.7856,217800.0
2008-11-05 10:35:00,23.16,23.18,23.0,23.0,541200.0,13.7797,13.7916,13.6845,13.6845,541200.0
2008-11-05 10:40:00,23.0,23.1,23.0,23.07,190400.0,13.6845,13.744,13.6845,13.7261,190400.0
2008-11-05 10:45:00,23.06,23.15,23.02,23.13,217400.0,13.7202,13.7737,13.6964,13.7618,217400.0
2008-11-05 10:50:00,23.14,23.14,23.03,23.04,123000.0,13.7678,13.7678,13.7023,13.7083,123000.0
2008-11-05 10:55:00,23.04,23.06,23.0,23.04,212600.0,13.7083,13.7202,13.6845,13.7083,212600.0
2008-11-05 11:00:00,23.04,23.12,23.04,23.11,100800.0,13.7083,13.7559,13.7083,13.7499,100800.0
2008-11-05 11:05:00,23.11,23.15,23.1,23.15,158600.0,13.7499,13.7737,13.744,13.7737,158600.0
2008-11-05 11:10:00,23.15,23.22,23.15,23.2,140600.0,13.7737,13.8154,13.7737,13.8035,140600.0
2008-11-05 11:15:00,23.2,23.21,23.17,23.2,141400.0,13.8035,13.8094,13.7856,13.8035,141400.0
2008-11-05 11:20:00,23.2,23.22,23.16,23.17,151400.0,13.8035,13.8154,13.7797,13.7856,151400.0
2008-11-05 11:25:00,23.17,23.18,23.15,23.18,104200.0,13.7856,13.7916,13.7737,13.7916,104200.0
2008-11-05 11:30:00,23.17,23.18,23.08,23.13,155800.0,13.7856,13.7916,13.7321,13.7618,155800.0
2008-11-05 11:35:00,23.13,23.15,23.1,23.11,114200.0,13.7618,13.7737,13.744,13.7499,114200.0
2008-11-05 11:40:00,23.11,23.15,23.06,23.09,189000.0,13.7499,13.7737,13.7202,13.738,189000.0
2008-11-05 11:45:00,23.08,23.08,22.99,23.02,251600.0,13.7321,13.7321,13.6785,13.6964,251600.0
2008-11-05 11:50:00,23.02,23.02,22.95,22.99,187000.0,13.6964,13.6964,13.6547,13.6785,187000.0
2008-11-05 11:55:00,22.98,23.13,22.89,22.94,214200.0,13.6726,13.7618,13.619,13.6488,214200.0
2008-11-05 12:00:00,22.94,22.96,22.92,22.93,146600.0,13.6488,13.6607,13.6369,13.6428,146600.0
2008-11-05 12:05:00,22.93,22.93,22.86,22.86,343000.0,13.6428,13.6428,13.6012,13.6012,343000.0
2008-11-05 12:10:00,22.86,22.87,22.79,22.79,213400.0,13.6012,13.6071,13.5595,13.5595,213400.0
2008-11-05 12:15:00,22.79,22.83,22.77,22.81,222800.0,13.5595,13.5833,13.5476,13.5714,222800.0
2008-11-05 12:20:00,22.81,22.83,22.79,22.81,172000.0,13.5714,13.5833,13.5595,13.5714,172000.0
2008-11-05 12:25:00,22.81,22.82,22.75,22.75,179800.0,13.5714,13.5774,13.5357,13.5357,179800.0
2008-11-05 12:30:00,22.76,22.77,22.71,22.71,158200.0,13.5417,13.5476,13.5119,13.5119,158200.0
2008-11-05 12:35:00,22.72,22.72,22.57,22.57,253200.0,13.5179,13.5179,13.4286,13.4286,253200.0
2008-11-05 12:40:00,22.57,22.59,22.53,22.56,232800.0,13.4286,13.4405,13.4048,13.4227,232800.0
2008-11-05 12:45:00,22.56,22.61,22.56,22.56,79800.0,13.4227,13.4524,13.4227,13.4227,79800.0
2008-11-05 12:50:00,22.56,22.57,22.53,22.57,130000.0,13.4227,13.4286,13.4048,13.4286,130000.0
2008-11-05 12:55:00,22.56,22.59,22.53,22.59,71600.0,13.4227,13.4405,13.4048,13.4405,71600.0
2008-11-05 13:00:00,22.59,22.62,22.58,22.6,78800.0,13.4405,13.4584,13.4346,13.4465,78800.0
2008-11-05 13:05:00,22.59,22.61,22.54,22.59,148400.0,13.4405,13.4524,13.4108,13.4405,148400.0
2008-11-05 13:10:00,22.59,22.63,22.59,22.61,81800.0,13.4405,13.4643,13.4405,13.4524,81800.0
2008-11-05 13:15:00,22.61,22.63,22.6,22.61,87400.0,13.4524,13.4643,13.4465,13.4524,87400.0
2008-11-05 13:20:00,22.61,22.61,22.5,22.53,235000.0,13.4524,13.4524,13.387,13.4048,235000.0
2008-11-05 13:25:00,22.53,22.54,22.5,22.53,99200.0,13.4048,13.4108,13.387,13.4048,99200.0
2008-11-05 13:30:00,22.53,22.54,22.5,22.5,337800.0,13.4048,13.4108,13.387,13.387,337800.0
2008-11-05 13:35:00,22.5,22.54,22.5,22.5,269600.0,13.387,13.4108,13.387,13.387,269600.0
2008-11-05 13:40:00,22.5,22.58,22.49,22.57,222800.0,13.387,13.4346,13.381,13.4286,222800.0
2008-11-05 13:45:00,22.57,22.59,22.52,22.54,128000.0,13.4286,13.4405,13.3989,13.4108,128000.0
2008-11-05 13:50:00,22.54,22.54,22.5,22.5,185600.0,13.4108,13.4108,13.387,13.387,185600.0
2008-11-05 13:55:00,22.5,22.53,22.48,22.53,229200.0,13.387,13.4048,13.3751,13.4048,229200.0
2008-11-05 14:00:00,22.53,22.57,22.49,22.5,219600.0,13.4048,13.4286,13.381,13.387,219600.0
2008-11-05 14:05:00,22.5,22.53,22.5,22.5,260200.0,13.387,13.4048,13.387,13.387,260200.0
2008-11-05 14:10:00,22.5,22.54,22.5,22.5,137800.0,13.387,13.4108,13.387,13.387,137800.0
2008-11-05 14:15:00,22.5,22.53,22.5,22.5,241600.0,13.387,13.4048,13.387,13.387,241600.0
2008-11-05 14:20:00,22.5,22.5,22.46,22.49,287000.0,13.387,13.387,13.3632,13.381,287000.0
2008-11-05 14:25:00,22.49,22.54,22.48,22.53,180800.0,13.381,13.4108,13.3751,13.4048,180800.0
2008-11-05 14:30:00,22.53,22.68,22.52,22.66,264800.0,13.4048,13.4941,13.3989,13.4822,264800.0
2008-11-05 14:35:00,22.67,22.71,22.66,22.68,202600.0,13.4881,13.5119,13.4822,13.4941,202600.0
2008-11-05 14:40:00,22.68,22.71,22.66,22.67,122000.0,13.4941,13.5119,13.4822,13.4881,122000.0
2008-11-05 14:45:00,22.67,22.69,22.58,22.6,143600.0,13.4881,13.5,13.4346,13.4465,143600.0
2008-11-05 14:50:00,22.6,22.65,22.54,22.63,182800.0,13.4465,13.4762,13.4108,13.4643,182800.0
2008-11-05 14:55:00,22.63,22.68,22.54,22.55,213400.0,13.4643,13.4941,13.4108,13.4167,213400.0
2008-11-05 15:00:00,22.55,22.62,22.54,22.59,169800.0,13.4167,13.4584,13.4108,13.4405,169800.0
2008-11-05 15:05:00,22.58,22.68,22.58,22.58,245400.0,13.4346,13.4941,13.4346,13.4346,245400.0
2008-11-05 15:10:00,22.58,22.6,22.5,22.51,254400.0,13.4346,13.4465,13.387,13.3929,254400.0
2008-11-05 15:15:00,22.51,22.55,22.5,22.52,296200.0,13.3929,13.4167,13.387,13.3989,296200.0
2008-11-05 15:20:00,22.52,22.53,22.48,22.52,297800.0,13.3989,13.4048,13.3751,13.3989,297800.0
2008-11-05 15:25:00,22.53,22.53,22.47,22.48,264600.0,13.4048,13.4048,13.3691,13.3751,264600.0
2008-11-05 15:30:00,22.48,22.49,22.4,22.42,479000.0,13.3751,13.381,13.3275,13.3394,479000.0
2008-11-05 15:35:00,22.42,22.45,22.35,22.36,540800.0,13.3394,13.3572,13.2978,13.3037,540800.0
2008-11-05 15:40:00,22.37,22.43,22.37,22.42,805600.0,13.3097,13.3453,13.3097,13.3394,805600.0
2008-11-05 15:45:00,22.43,22.58,22.4,22.53,860200.0,13.3453,13.4346,13.3275,13.4048,860200.0
2008-11-05 15:50:00,22.53,22.55,22.41,22.41,969200.0,13.4048,13.4167,13.3334,13.3334,969200.0
2008-11-05 15:55:00,22.41,22.43,22.3,22.38,1083400.0,13.3334,13.3453,13.268,13.3156,1083400.0
2008-11-06 09:30:00,22.38,22.73,22.3,22.7,803200.0,13.3156,13.5238,13.268,13.506,803200.0
2008-11-06 09:35:00,22.7,22.71,22.41,22.56,613000.0,13.506,13.5119,13.3334,13.4227,613000.0
2008-11-06 09:40:00,22.55,22.62,22.44,22.49,397000.0,13.4167,13.4584,13.3513,13.381,397000.0
2008-11-06 09:45:00,22.52,22.56,22.38,22.39,336400.0,13.3989,13.4227,13.3156,13.3215,336400.0
2008-11-06 09:50:00,22.39,22.48,22.34,22.46,366800.0,13.3215,13.3751,13.2918,13.3632,366800.0
2008-11-06 09:55:00,22.47,22.5,22.4,22.48,449000.0,13.3691,13.387,13.3275,13.3751,449000.0
2008-11-06 10:00:00,22.47,22.47,22.29,22.37,402000.0,13.3691,13.3691,13.2621,13.3097,402000.0
2008-11-06 10:05:00,22.37,22.4,22.33,22.38,359800.0,13.3097,13.3275,13.2859,13.3156,359800.0
2008-11-06 10:10:00,22.38,22.41,22.34,22.36,398000.0,13.3156,13.3334,13.2918,13.3037,398000.0
2008-11-06 10:15:00,22.36,22.5,22.36,22.49,419000.0,13.3037,13.387,13.3037,13.381,419000.0
2008-11-06 10:20:00,22.49,22.57,22.47,22.54,321000.0,13.381,13.4286,13.3691,13.4108,321000.0
2008-11-06 10:25:00,22.54,22.54,22.33,22.38,280600.0,13.4108,13.4108,13.2859,13.3156,280600.0
2008-11-06 10:30:00,22.39,22.39,22.25,22.27,557000.0,13.3215,13.3215,13.2383,13.2502,557000.0
2008-11-06 10:35:00,22.28,22.35,22.25,22.34,405400.0,13.2561,13.2978,13.2383,13.2918,405400.0
2008-11-06 10:40:00,22.34,22.34,22.18,22.22,363200.0,13.2918,13.2918,13.1966,13.2204,363200.0
2008-11-06 10:45:00,22.22,22.29,22.21,22.24,253000.0,13.2204,13.2621,13.2145,13.2323,253000.0
2008-11-06 10:50:00,22.25,22.27,22.05,22.16,488000.0,13.2383,13.2502,13.1193,13.1847,488000.0
2008-11-06 10:55:00,22.16,22.18,22.09,22.13,271000.0,13.1847,13.1966,13.1431,13.1669,271000.0
2008-11-06 11:00:00,22.13,22.15,22.07,22.08,161200.0,13.1669,13.1788,13.1312,13.1371,161200.0
2008-11-06 11:05:00,22.08,22.16,22.05,22.07,188000.0,13.1371,13.1847,13.1193,13.1312,188000.0
2008-11-06 11:10:00,22.06,22.11,22.02,22.07,295400.0,13.1252,13.155,13.1014,13.1312,295400.0
2008-11-06 11:15:00,22.08,22.11,22.06,22.11,349400.0,13.1371,13.155,13.1252,13.155,349400.0
2008-11-06 11:20:00,22.11,22.14,22.07,22.13,327000.0,13.155,13.1728,13.1312,13.1669,327000.0
2008-11-06 11:25:00,22.13,22.2,22.1,22.18,246200.0,13.1669,13.2085,13.149,13.1966,246200.0
2008-11-06 11:30:00,22.19,22.2,22.08,22.09,159800.0,13.2026,13.2085,13.1371,13.1431,159800.0
2008-11-06 11:35:00,22.09,22.2,22.07,22.2,418200.0,13.1431,13.2085,13.1312,13.2085,418200.0
2008-11-06 11:40:00,22.2,22.24,22.17,22.19,175400.0,13.2085,13.2323,13.1907,13.2026,175400.0
2008-11-06 11:45:00,22.19,22.19,22.12,22.13,228800.0,13.2026,13.2026,13.1609,13.1669,228800.0
2008-11-06 11:50:00,22.13,22.15,22.11,22.13,196200.0,13.1669,13.1788,13.155,13.1669,196200.0
2008-11-06 11:55:00,22.13,22.18,22.12,22.13,125800.0,13.1669,13.1966,13.1609,13.1669,125800.0
2008-11-06 12:00:00,22.13,22.21,22.11,22.2,206000.0,13.1669,13.2145,13.155,13.2085,206000.0
2008-11-06 12:05:00,22.2,22.25,22.15,22.17,252200.0,13.2085,13.2383,13.1788,13.1907,252200.0
2008-11-06 12:10:00,22.17,22.2,22.17,22.18,215200.0,13.1907,13.2085,13.1907,13.1966,215200.0
2008-11-06 12:15:00,22.18,22.21,22.13,22.19,284200.0,13.1966,13.2145,13.1669,13.2026,284200.0
2008-11-06 12:20:00,22.19,22.23,22.15,22.16,287200.0,13.2026,13.2264,13.1788,13.1847,287200.0
2008-11-06 12:25:00,22.16,22.17,22.07,22.08,230000.0,13.1847,13.1907,13.1312,13.1371,230000.0
2008-11-06 12:30:00,22.08,22.18,22.07,22.17,340800.0,13.1371,13.1966,13.1312,13.1907,340800.0
2008-11-06 12:35:00,22.17,22.17,22.04,22.05,186000.0,13.1907,13.1907,13.1133,13.1193,186000.0
2008-11-06 12:40:00,22.05,22.17,22.0,22.16,455800.0,13.1193,13.1907,13.0895,13.1847,455800.0
2008-11-06 12:45:00,22.16,22.17,22.11,22.13,186000.0,13.1847,13.1907,13.155,13.1669,186000.0
2008-11-06 12:50:00,22.15,22.15,22.07,22.07,151400.0,13.1788,13.1788,13.1312,13.1312,151400.0
2008-11-06 12:55:00,22.07,22.15,22.0,22.15,255800.0,13.1312,13.1788,13.0895,13.1788,255800.0
2008-11-06 13:00:00,22.14,22.21,22.13,22.16,436400.0,13.1728,13.2145,13.1669,13.1847,436400.0
2008-11-06 13:05:00,22.16,22.2,22.09,22.17,319600.0,13.1847,13.2085,13.1431,13.1907,319600.0
2008-11-06 13:10:00,22.17,22.19,22.0,22.07,342000.0,13.1907,13.2026,13.0895,13.1312,342000.0
2008-11-06 13:15:00,22.07,22.08,21.93,21.95,345400.0,13.1312,13.1371,13.0479,13.0598,345400.0
2008-11-06 13:20:00,21.95,22.09,21.95,22.07,424800.0,13.0598,13.1431,13.0598,13.1312,424800.0
2008-11-06 13:25:00,22.06,22.15,22.06,22.11,372200.0,13.1252,13.1788,13.1252,13.155,372200.0
2008-11-06 13:30:00,22.11,22.12,22.03,22.04,191800.0,13.155,13.1609,13.1074,13.1133,191800.0
2008-11-06 13:35:00,22.04,22.13,22.0,22.13,395600.0,13.1133,13.1669,13.0895,13.1669,395600.0
2008-11-06 13:40:00,22.12,22.12,22.03,22.05,376200.0,13.1609,13.1609,13.1074,13.1193,376200.0
2008-11-06 13:45:00,22.05,22.07,22.02,22.04,205000.0,13.1193,13.1312,13.1014,13.1133,205000.0
2008-11-06 13:50:00,22.04,22.04,21.97,22.03,178600.0,13.1133,13.1133,13.0717,13.1074,178600.0
2008-11-06 13:55:00,22.02,22.1,22.02,22.07,215000.0,13.1014,13.149,13.1014,13.1312,215000.0
2008-11-06 14:00:00,22.07,22.15,22.04,22.05,299200.0,13.1312,13.1788,13.1133,13.1193,299200.0
2008-11-06 14:05:00,22.05,22.19,22.04,22.15,452000.0,13.1193,13.2026,13.1133,13.1788,452000.0
2008-11-06 14:10:00,22.15,22.2,22.14,22.16,484800.0,13.1788,13.2085,13.1728,13.1847,484800.0
2008-11-06 14:15:00,22.17,22.21,22.13,22.21,254800.0,13.1907,13.2145,13.1669,13.2145,254800.0
2008-11-06 14:20:00,22.21,22.21,22.11,22.16,168800.0,13.2145,13.2145,13.155,13.1847,168800.0
2008-11-06 14:25:00,22.16,22.16,22.06,22.14,329800.0,13.1847,13.1847,13.1252,13.1728,329800.0
2008-11-06 14:30:00,22.14,22.24,22.13,22.23,259800.0,13.1728,13.2323,13.1669,13.2264,259800.0
2008-11-06 14:35:00,22.23,22.33,22.18,22.29,272400.0,13.2264,13.2859,13.1966,13.2621,272400.0
2008-11-06 14:40:00,22.29,22.43,22.25,22.41,335800.0,13.2621,13.3453,13.2383,13.3334,335800.0
2008-11-06 14:45:00,22.41,22.42,22.34,22.4,476600.0,13.3334,13.3394,13.2918,13.3275,476600.0
2008-11-06 14:50:00,22.4,22.46,22.3,22.3,391800.0,13.3275,13.3632,13.268,13.268,391800.0
2008-11-06 14:55:00,22.3,22.35,22.25,22.32,484000.0,13.268,13.2978,13.2383,13.2799,484000.0
2008-11-06 15:00:00,22.32,22.37,22.25,22.3,394600.0,13.2799,13.3097,13.2383,13.268,394600.0
2008-11-06 15:05:00,22.29,22.31,22.18,22.21,554600.0,13.2621,13.274,13.1966,13.2145,554600.0
2008-11-06 15:10:00,22.21,22.27,22.18,22.25,324600.0,13.2145,13.2502,13.1966,13.2383,324600.0
2008-11-06 15:15:00,22.25,22.31,22.24,22.28,216800.0,13.2383,13.274,13.2323,13.2561,216800.0
2008-11-06 15:20:00,22.28,22.31,22.23,22.25,471000.0,13.2561,13.274,13.2264,13.2383,471000.0
2008-11-06 15:25:00,22.26,22.32,22.24,22.27,560600.0,13.2442,13.2799,13.2323,13.2502,560600.0
2008-11-06 15:30:00,22.27,22.37,22.24,22.27,653400.0,13.2502,13.3097,13.2323,13.2502,653400.0
2008-11-06 15:35:00,22.28,22.35,22.22,22.22,636200.0,13.2561,13.2978,13.2204,13.2204,636200.0
2008-11-06 15:40:00,22.22,22.38,22.22,22.29,803600.0,13.2204,13.3156,13.2204,13.2621,803600.0
2008-11-06 15:45:00,22.29,22.43,22.29,22.31,1137000.0,13.2621,13.3453,13.2621,13.274,1137000.0
2008-11-06 15:50:00,22.32,22.33,22.07,22.12,1359000.0,13.2799,13.2859,13.1312,13.1609,1359000.0
2008-11-06 15:55:00,22.11,22.26,22.11,22.25,1874000.0,13.155,13.2442,13.155,13.2383,1874000.0
2008-11-07 09:30:00,22.42,22.5,22.25,22.33,366600.0,13.3394,13.387,13.2383,13.2859,366600.0
2008-11-07 09:35:00,22.33,22.55,22.26,22.53,468000.0,13.2859,13.4167,13.2442,13.4048,468000.0
2008-11-07 09:40:00,22.52,22.63,22.47,22.55,203800.0,13.3989,13.4643,13.3691,13.4167,203800.0
2008-11-07 09:45:00,22.55,22.66,22.49,22.58,415600.0,13.4167,13.4822,13.381,13.4346,415600.0
2008-11-07 09:50:00,22.57,22.65,22.53,22.57,368600.0,13.4286,13.4762,13.4048,13.4286,368600.0
2008-11-07 09:55:00,22.58,22.67,22.57,22.62,345400.0,13.4346,13.4881,13.4286,13.4584,345400.0
2008-11-07 10:00:00,22.62,22.78,22.62,22.75,545200.0,13.4584,13.5536,13.4584,13.5357,545200.0
2008-11-07 10:05:00,22.75,22.81,22.72,22.8,412000.0,13.5357,13.5714,13.5179,13.5655,412000.0
2008-11-07 10:10:00,22.81,22.86,22.74,22.8,397000.0,13.5714,13.6012,13.5298,13.5655,397000.0
2008-11-07 10:15:00,22.8,22.86,22.78,22.85,375000.0,13.5655,13.6012,13.5536,13.5952,375000.0
2008-11-07 10:20:00,22.84,22.92,22.84,22.88,265600.0,13.5893,13.6369,13.5893,13.6131,265600.0
2008-11-07 10:25:00,22.88,22.93,22.78,22.79,363200.0,13.6131,13.6428,13.5536,13.5595,363200.0
2008-11-07 10:30:00,22.78,22.9,22.78,22.89,456600.0,13.5536,13.625,13.5536,13.619,456600.0
2008-11-07 10:35:00,22.89,22.96,22.84,22.95,353000.0,13.619,13.6607,13.5893,13.6547,353000.0
2008-11-07 10:40:00,22.95,23.04,22.89,23.04,406400.0,13.6547,13.7083,13.619,13.7083,406400.0
2008-11-07 10:45:00,23.04,23.13,23.01,23.04,496400.0,13.7083,13.7618,13.6904,13.7083,496400.0
2008-11-07 10:50:00,23.04,23.07,22.98,23.04,386200.0,13.7083,13.7261,13.6726,13.7083,386200.0
2008-11-07 10:55:00,23.04,23.09,22.99,23.04,191800.0,13.7083,13.738,13.6785,13.7083,191800.0
2008-11-07 11:00:00,23.04,23.08,22.98,22.99,254600.0,13.7083,13.7321,13.6726,13.6785,254600.0
2008-11-07 11:05:00,22.98,23.02,22.94,22.99,338800.0,13.6726,13.6964,13.6488,13.6785,338800.0
2008-11-07 11:10:00,22.99,23.02,22.97,23.0,387800.0,13.6785,13.6964,13.6666,13.6845,387800.0
2008-11-07 11:15:00,23.0,23.04,22.97,23.04,299800.0,13.6845,13.7083,13.6666,13.7083,299800.0
2008-11-07 11:20:00,23.04,23.06,22.99,23.05,261800.0,13.7083,13.7202,13.6785,13.7142,261800.0
2008-11-07 11:25:00,23.05,23.05,22.95,22.99,310000.0,13.7142,13.7142,13.6547,13.6785,310000.0
2008-11-07 11:30:00,22.99,23.0,22.94,23.0,465000.0,13.6785,13.6845,13.6488,13.6845,465000.0
2008-11-07 11:35:00,23.0,23.01,22.98,23.0,482000.0,13.6845,13.6904,13.6726,13.6845,482000.0
2008-11-07 11:40:00,23.0,23.02,22.99,23.01,294000.0,13.6845,13.6964,13.6785,13.6904,294000.0
2008-11-07 11:45:00,23.01,23.02,22.97,22.99,316400.0,13.6904,13.6964,13.6666,13.6785,316400.0
2008-11-07 11:50:00,23.0,23.0,22.94,22.97,230600.0,13.6845,13.6845,13.6488,13.6666,230600.0
2008-11-07 11:55:00,22.97,22.98,22.93,22.95,254200.0,13.6666,13.6726,13.6428,13.6547,254200.0
2008-11-07 12:00:00,22.96,22.98,22.93,22.97,245800.0,13.6607,13.6726,13.6428,13.6666,245800.0
2008-11-07 12:05:00,22.97,23.02,22.96,23.01,231800.0,13.6666,13.6964,13.6607,13.6904,231800.0
2008-11-07 12:10:00,23.01,23.02,22.98,23.0,230200.0,13.6904,13.6964,13.6726,13.6845,230200.0
2008-11-07 12:15:00,23.0,23.0,22.93,22.94,183200.0,13.6845,13.6845,13.6428,13.6488,183200.0
2008-11-07 12:20:00,22.95,22.97,22.93,22.97,183400.0,13.6547,13.6666,13.6428,13.6666,183400.0
2008-11-07 12:25:00,22.97,23.0,22.97,22.97,153800.0,13.6666,13.6845,13.6666,13.6666,153800.0
2008-11-07 12:30:00,22.97,22.98,22.9,22.95,145200.0,13.6666,13.6726,13.625,13.6547,145200.0
2008-11-07 12:35:00,22.95,23.01,22.93,23.0,131200.0,13.6547,13.6904,13.6428,13.6845,131200.0
2008-11-07 12:40:00,23.0,23.01,23.0,23.0,264800.0,13.6845,13.6904,13.6845,13.6845,264800.0
2008-11-07 12:45:00,23.0,23.04,22.99,23.0,257600.0,13.6845,13.7083,13.6785,13.6845,257600.0
2008-11-07 12:50:00,23.0,23.03,22.99,23.01,202600.0,13.6845,13.7023,13.6785,13.6904,202600.0
2008-11-07 12:55:00,23.01,23.04,22.99,23.0,133400.0,13.6904,13.7083,13.6785,13.6845,133400.0
2008-11-07 13:00:00,23.0,23.04,22.99,23.0,114000.0,13.6845,13.7083,13.6785,13.6845,114000.0
2008-11-07 13:05:00,23.0,23.02,22.99,23.0,149400.0,13.6845,13.6964,13.6785,13.6845,149400.0
2008-11-07 13:10:00,23.0,23.03,23.0,23.02,300200.0,13.6845,13.7023,13.6845,13.6964,300200.0
2008-11-07 13:15:00,23.02,23.04,23.0,23.02,197000.0,13.6964,13.7083,13.6845,13.6964,197000.0
2008-11-07 13:20:00,23.02,23.04,23.0,23.03,209800.0,13.6964,13.7083,13.6845,13.7023,209800.0
2008-11-07 13:25:00,23.03,23.09,23.02,23.08,576600.0,13.7023,13.738,13.6964,13.7321,576600.0
2008-11-07 13:30:00,23.08,23.11,23.08,23.1,318200.0,13.7321,13.7499,13.7321,13.744,318200.0
2008-11-07 13:35:00,23.1,23.11,23.06,23.08,307800.0,13.744,13.7499,13.7202,13.7321,307800.0
2008-11-07 13:40:00,23.08,23.09,23.04,23.06,176400.0,13.7321,13.738,13.7083,13.7202,176400.0
2008-11-07 13:45:00,23.06,23.1,23.06,23.1,156800.0,13.7202,13.744,13.7202,13.744,156800.0
2008-11-07 13:50:00,23.1,23.11,23.09,23.11,163600.0,13.744,13.7499,13.738,13.7499,163600.0
2008-11-07 13:55:00,23.1,23.17,23.1,23.16,162200.0,13.744,13.7856,13.744,13.7797,162200.0
2008-11-07 14:00:00,23.16,23.2,23.14,23.2,275200.0,13.7797,13.8035,13.7678,13.8035,275200.0
2008-11-07 14:05:00,23.19,23.2,23.17,23.19,253600.0,13.7975,13.8035,13.7856,13.7975,253600.0
2008-11-07 14:10:00,23.19,23.25,23.17,23.24,264600.0,13.7975,13.8332,13.7856,13.8273,264600.0
2008-11-07 14:15:00,23.24,23.27,23.23,23.25,302800.0,13.8273,13.8451,13.8213,13.8332,302800.0
2008-11-07 14:20:00,23.25,23.25,23.19,23.21,301800.0,13.8332,13.8332,13.7975,13.8094,301800.0
2008-11-07 14:25:00,23.21,23.21,23.17,23.18,187000.0,13.8094,13.8094,13.7856,13.7916,187000.0
2008-11-07 14:30:00,23.18,23.26,23.18,23.25,265600.0,13.7916,13.8392,13.7916,13.8332,265600.0
2008-11-07 14:35:00,23.25,23.36,23.25,23.36,282200.0,13.8332,13.8987,13.8332,13.8987,282200.0
2008-11-07 14:40:00,23.35,23.4,23.33,23.37,462800.0,13.8927,13.9225,13.8808,13.9046,462800.0
2008-11-07 14:45:00,23.37,23.46,23.36,23.4,299200.0,13.9046,13.9582,13.8987,13.9225,299200.0
2008-11-07 14:50:00,23.4,23.45,23.31,23.31,358000.0,13.9225,13.9522,13.8689,13.8689,358000.0
2008-11-07 14:55:00,23.31,23.32,23.16,23.18,757400.0,13.8689,13.8749,13.7797,13.7916,757400.0
2008-11-07 15:00:00,23.18,23.18,23.0,23.02,467400.0,13.7916,13.7916,13.6845,13.6964,467400.0
2008-11-07 15:05:00,23.02,23.06,22.95,23.04,662200.0,13.6964,13.7202,13.6547,13.7083,662200.0
2008-11-07 15:10:00,23.04,23.1,23.01,23.03,448400.0,13.7083,13.744,13.6904,13.7023,448400.0
2008-11-07 15:15:00,23.03,23.11,23.02,23.02,381800.0,13.7023,13.7499,13.6964,13.6964,381800.0
2008-11-07 15:20:00,23.02,23.06,22.88,22.93,429600.0,13.6964,13.7202,13.6131,13.6428,429600.0
2008-11-07 15:25:00,22.93,22.97,22.88,22.95,350600.0,13.6428,13.6666,13.6131,13.6547,350600.0
2008-11-07 15:30:00,22.96,22.99,22.9,22.98,349200.0,13.6607,13.6785,13.625,13.6726,349200.0
2008-11-07 15:35:00,22.99,23.05,22.95,23.02,286600.0,13.6785,13.7142,13.6547,13.6964,286600.0
2008-11-07 15:40:00,23.02,23.11,22.99,23.11,607800.0,13.6964,13.7499,13.6785,13.7499,607800.0
2008-11-07 15:45:00,23.11,23.11,23.02,23.05,513600.0,13.7499,13.7499,13.6964,13.7142,513600.0
2008-11-07 15:50:00,23.05,23.08,22.99,23.07,694000.0,13.7142,13.7321,13.6785,13.7261,694000.0
2008-11-07 15:55:00,23.06,23.18,23.05,23.15,1156200.0,13.7202,13.7916,13.7142,13.7737,1156200.0
2008-11-10 09:30:00,23.43,23.5,23.38,23.48,719800.0,13.9403,13.982,13.9106,13.9701,719800.0
2008-11-10 09:35:00,23.49,23.6,23.33,23.53,545400.0,13.976,14.0415,13.8808,13.9998,545400.0
2008-11-10 09:40:00,23.53,23.61,23.48,23.51,375200.0,13.9998,14.0474,13.9701,13.9879,375200.0
2008-11-10 09:45:00,23.53,23.65,23.35,23.36,569000.0,13.9998,14.0712,13.8927,13.8987,569000.0
2008-11-10 09:50:00,23.35,23.5,23.35,23.49,543600.0,13.8927,13.982,13.8927,13.976,543600.0
2008-11-10 09:55:00,23.49,23.49,23.37,23.4,353200.0,13.976,13.976,13.9046,13.9225,353200.0
2008-11-10 10:00:00,23.4,23.4,23.26,23.34,270400.0,13.9225,13.9225,13.8392,13.8868,270400.0
2008-11-10 10:05:00,23.34,23.41,23.33,23.38,233000.0,13.8868,13.9284,13.8808,13.9106,233000.0
2008-11-10 10:10:00,23.39,23.43,23.34,23.34,239200.0,13.9165,13.9403,13.8868,13.8868,239200.0
2008-11-10 10:15:00,23.33,23.43,23.32,23.43,344400.0,13.8808,13.9403,13.8749,13.9403,344400.0
2008-11-10 10:20:00,23.43,23.43,23.34,23.41,245000.0,13.9403,13.9403,13.8868,13.9284,245000.0
2008-11-10 10:25:00,23.41,23.47,23.29,23.3,288400.0,13.9284,13.9641,13.857,13.863,288400.0
2008-11-10 10:30:00,23.3,23.34,23.24,23.31,259600.0,13.863,13.8868,13.8273,13.8689,259600.0
2008-11-10 10:35:00,23.31,23.34,23.25,23.3,193600.0,13.8689,13.8868,13.8332,13.863,193600.0
2008-11-10 10:40:00,23.3,23.36,23.29,23.32,173000.0,13.863,13.8987,13.857,13.8749,173000.0
2008-11-10 10:45:00,23.32,23.35,23.24,23.24,207600.0,13.8749,13.8927,13.8273,13.8273,207600.0
2008-11-10 10:50:00,23.23,23.3,23.23,23.29,80800.0,13.8213,13.863,13.8213,13.857,80800.0
2008-11-10 10:55:00,23.29,23.33,23.25,23.32,96400.0,13.857,13.8808,13.8332,13.8749,96400.0
2008-11-10 11:00:00,23.32,23.36,23.27,23.36,259600.0,13.8749,13.8987,13.8451,13.8987,259600.0
2008-11-10 11:05:00,23.36,23.41,23.31,23.4,148800.0,13.8987,13.9284,13.8689,13.9225,148800.0
2008-11-10 11:10:00,23.41,23.41,23.33,23.36,116800.0,13.9284,13.9284,13.8808,13.8987,116800.0
2008-11-10 11:15:00,23.36,23.36,23.25,23.25,126000.0,13.8987,13.8987,13.8332,13.8332,126000.0
2008-11-10 11:20:00,23.25,23.32,23.23,23.3,263200.0,13.8332,13.8749,13.8213,13.863,263200.0
2008-11-10 11:25:00,23.31,23.34,23.29,23.33,90800.0,13.8689,13.8868,13.857,13.8808,90800.0
2008-11-10 11:30:00,23.33,23.36,23.25,23.27,85200.0,13.8808,13.8987,13.8332,13.8451,85200.0
2008-11-10 11:35:00,23.27,23.29,23.24,23.29,54600.0,13.8451,13.857,13.8273,13.857,54600.0
2008-11-10 11:40:00,23.29,23.3,23.2,23.21,79000.0,13.857,13.863,13.8035,13.8094,79000.0
2008-11-10 11:45:00,23.21,23.22,23.16,23.17,162800.0,13.8094,13.8154,13.7797,13.7856,162800.0
2008-11-10 11:50:00,23.17,23.18,23.14,23.18,189600.0,13.7856,13.7916,13.7678,13.7916,189600.0
2008-11-10 11:55:00,23.17,23.19,23.15,23.16,169000.0,13.7856,13.7975,13.7737,13.7797,169000.0
2008-11-10 12:00:00,23.17,23.18,23.13,23.15,134600.0,13.7856,13.7916,13.7618,13.7737,134600.0
2008-11-10 12:05:00,23.14,23.15,23.11,23.13,110000.0,13.7678,13.7737,13.7499,13.7618,110000.0
2008-11-10 12:10:00,23.13,23.15,23.11,23.13,194200.0,13.7618,13.7737,13.7499,13.7618,194200.0
2008-11-10 12:15:00,23.14,23.16,23.09,23.1,154400.0,13.7678,13.7797,13.738,13.744,154400.0
2008-11-10 12:20:00,23.1,23.11,23.03,23.04,137000.0,13.744,13.7499,13.7023,13.7083,137000.0
2008-11-10 12:25:00,23.04,23.07,22.97,22.97,111200.0,13.7083,13.7261,13.6666,13.6666,111200.0
2008-11-10 12:30:00,22.97,23.0,22.93,23.0,143600.0,13.6666,13.6845,13.6428,13.6845,143600.0
2008-11-10 12:35:00,22.99,22.99,22.9,22.9,236600.0,13.6785,13.6785,13.625,13.625,236600.0
2008-11-10 12:40:00,22.9,22.92,22.78,22.86,231400.0,13.625,13.6369,13.5536,13.6012,231400.0
2008-11-10 12:45:00,22.86,22.88,22.83,22.86,152800.0,13.6012,13.6131,13.5833,13.6012,152800.0
2008-11-10 12:50:00,22.86,22.88,22.75,22.75,128400.0,13.6012,13.6131,13.5357,13.5357,128400.0
2008-11-10 12:55:00,22.75,22.81,22.75,22.78,104600.0,13.5357,13.5714,13.5357,13.5536,104600.0
2008-11-10 13:00:00,22.78,22.78,22.67,22.68,183000.0,13.5536,13.5536,13.4881,13.4941,183000.0
2008-11-10 13:05:00,22.67,22.76,22.67,22.75,218400.0,13.4881,13.5417,13.4881,13.5357,218400.0
2008-11-10 13:10:00,22.75,22.82,22.72,22.79,157800.0,13.5357,13.5774,13.5179,13.5595,157800.0
2008-11-10 13:15:00,22.79,22.81,22.78,22.81,79200.0,13.5595,13.5714,13.5536,13.5714,79200.0
2008-11-10 13:20:00,22.81,22.83,22.79,22.81,220600.0,13.5714,13.5833,13.5595,13.5714,220600.0
2008-11-10 13:25:00,22.81,22.89,22.8,22.85,219400.0,13.5714,13.619,13.5655,13.5952,219400.0
2008-11-10 13:30:00,22.85,22.86,22.82,22.86,214800.0,13.5952,13.6012,13.5774,13.6012,214800.0
2008-11-10 13:35:00,22.86,22.96,22.86,22.96,218800.0,13.6012,13.6607,13.6012,13.6607,218800.0
2008-11-10 13:40:00,22.96,22.97,22.92,22.95,114600.0,13.6607,13.6666,13.6369,13.6547,114600.0
2008-11-10 13:45:00,22.94,22.94,22.88,22.92,135200.0,13.6488,13.6488,13.6131,13.6369,135200.0
2008-11-10 13:50:00,22.91,22.99,22.9,22.93,170000.0,13.6309,13.6785,13.625,13.6428,170000.0
2008-11-10 13:55:00,22.93,23.03,22.93,22.98,242400.0,13.6428,13.7023,13.6428,13.6726,242400.0
2008-11-10 14:00:00,22.98,22.98,22.92,22.95,146400.0,13.6726,13.6726,13.6369,13.6547,146400.0
2008-11-10 14:05:00,22.95,23.02,22.95,23.0,141400.0,13.6547,13.6964,13.6547,13.6845,141400.0
2008-11-10 14:10:00,23.0,23.0,22.94,22.97,244000.0,13.6845,13.6845,13.6488,13.6666,244000.0
2008-11-10 14:15:00,22.97,23.03,22.96,22.99,330000.0,13.6666,13.7023,13.6607,13.6785,330000.0
2008-11-10 14:20:00,22.99,22.99,22.91,22.96,220000.0,13.6785,13.6785,13.6309,13.6607,220000.0
2008-11-10 14:25:00,22.96,23.06,22.93,23.04,284400.0,13.6607,13.7202,13.6428,13.7083,284400.0
2008-11-10 14:30:00,23.04,23.06,22.97,23.0,400200.0,13.7083,13.7202,13.6666,13.6845,400200.0
2008-11-10 14:35:00,23.0,23.02,22.97,22.99,201800.0,13.6845,13.6964,13.6666,13.6785,201800.0
2008-11-10 14:40:00,22.99,23.03,22.99,23.02,149600.0,13.6785,13.7023,13.6785,13.6964,149600.0
2008-11-10 14:45:00,23.02,23.04,22.89,22.91,260200.0,13.6964,13.7083,13.619,13.6309,260200.0
2008-11-10 14:50:00,22.89,22.91,22.81,22.86,232600.0,13.619,13.6309,13.5714,13.6012,232600.0
2008-11-10 14:55:00,22.86,22.9,22.82,22.86,132600.0,13.6012,13.625,13.5774,13.6012,132600.0
2008-11-10 15:00:00,22.86,22.86,22.74,22.78,327400.0,13.6012,13.6012,13.5298,13.5536,327400.0
2008-11-10 15:05:00,22.78,22.82,22.71,22.73,375200.0,13.5536,13.5774,13.5119,13.5238,375200.0
2008-11-10 15:10:00,22.73,22.79,22.7,22.77,419000.0,13.5238,13.5595,13.506,13.5476,419000.0
2008-11-10 15:15:00,22.78,22.81,22.66,22.71,417200.0,13.5536,13.5714,13.4822,13.5119,417200.0
2008-11-10 15:20:00,22.71,22.72,22.57,22.62,395400.0,13.5119,13.5179,13.4286,13.4584,395400.0
2008-11-10 15:25:00,22.62,22.66,22.56,22.63,409800.0,13.4584,13.4822,13.4227,13.4643,409800.0
2008-11-10 15:30:00,22.63,22.75,22.61,22.7,357200.0,13.4643,13.5357,13.4524,13.506,357200.0
2008-11-10 15:35:00,22.7,22.73,22.6,22.61,385800.0,13.506,13.5238,13.4465,13.4524,385800.0
2008-11-10 15:40:00,22.61,22.8,22.61,22.79,545200.0,13.4524,13.5655,13.4524,13.5595,545200.0
2008-11-10 15:45:00,22.79,22.82,22.71,22.81,575000.0,13.5595,13.5774,13.5119,13.5714,575000.0
2008-11-10 15:50:00,22.81,22.92,22.8,22.86,733800.0,13.5714,13.6369,13.5655,13.6012,733800.0
2008-11-10 15:55:00,22.86,23.03,22.83,22.98,992400.0,13.6012,13.7023,13.5833,13.6726,992400.0
2008-11-11 09:30:00,22.8,22.89,22.56,22.57,454200.0,13.5655,13.619,13.4227,13.4286,454200.0
2008-11-11 09:35:00,22.56,22.73,22.53,22.68,282600.0,13.4227,13.5238,13.4048,13.4941,282600.0
2008-11-11 09:40:00,22.68,22.7,22.52,22.57,187800.0,13.4941,13.506,13.3989,13.4286,187800.0
2008-11-11 09:45:00,22.57,22.66,22.56,22.63,405400.0,13.4286,13.4822,13.4227,13.4643,405400.0
2008-11-11 09:50:00,22.63,22.65,22.5,22.57,527600.0,13.4643,13.4762,13.387,13.4286,527600.0
2008-11-11 09:55:00,22.57,22.63,22.45,22.49,491000.0,13.4286,13.4643,13.3572,13.381,491000.0
2008-11-11 10:00:00,22.49,22.6,22.46,22.58,407400.0,13.381,13.4465,13.3632,13.4346,407400.0
2008-11-11 10:05:00,22.58,22.58,22.47,22.48,255800.0,13.4346,13.4346,13.3691,13.3751,255800.0
2008-11-11 10:10:00,22.48,22.55,22.44,22.52,259000.0,13.3751,13.4167,13.3513,13.3989,259000.0
2008-11-11 10:15:00,22.52,22.52,22.43,22.48,226000.0,13.3989,13.3989,13.3453,13.3751,226000.0
2008-11-11 10:20:00,22.48,22.5,22.4,22.5,281800.0,13.3751,13.387,13.3275,13.387,281800.0
2008-11-11 10:25:00,22.5,22.56,22.44,22.44,214200.0,13.387,13.4227,13.3513,13.3513,214200.0
2008-11-11 10:30:00,22.44,22.52,22.41,22.5,224600.0,13.3513,13.3989,13.3334,13.387,224600.0
2008-11-11 10:35:00,22.5,22.52,22.45,22.47,144400.0,13.387,13.3989,13.3572,13.3691,144400.0
2008-11-11 10:40:00,22.46,22.47,22.38,22.43,282200.0,13.3632,13.3691,13.3156,13.3453,282200.0
2008-11-11 10:45:00,22.43,22.46,22.36,22.46,210600.0,13.3453,13.3632,13.3037,13.3632,210600.0
2008-11-11 10:50:00,22.46,22.58,22.45,22.57,236000.0,13.3632,13.4346,13.3572,13.4286,236000.0
2008-11-11 10:55:00,22.57,22.59,22.45,22.45,190400.0,13.4286,13.4405,13.3572,13.3572,190400.0
2008-11-11 11:00:00,22.45,22.48,22.4,22.41,514800.0,13.3572,13.3751,13.3275,13.3334,514800.0
2008-11-11 11:05:00,22.4,22.41,22.3,22.36,333800.0,13.3275,13.3334,13.268,13.3037,333800.0
2008-11-11 11:10:00,22.36,22.42,22.36,22.37,212000.0,13.3037,13.3394,13.3037,13.3097,212000.0
2008-11-11 11:15:00,22.38,22.4,22.36,22.36,163000.0,13.3156,13.3275,13.3037,13.3037,163000.0
2008-11-11 11:20:00,22.36,22.39,22.35,22.35,162600.0,13.3037,13.3215,13.2978,13.2978,162600.0
2008-11-11 11:25:00,22.36,22.36,22.29,22.32,228400.0,13.3037,13.3037,13.2621,13.2799,228400.0
2008-11-11 11:30:00,22.32,22.38,22.26,22.27,202400.0,13.2799,13.3156,13.2442,13.2502,202400.0
2008-11-11 11:35:00,22.27,22.28,22.25,22.28,181800.0,13.2502,13.2561,13.2383,13.2561,181800.0
2008-11-11 11:40:00,22.28,22.29,22.25,22.25,241400.0,13.2561,13.2621,13.2383,13.2383,241400.0
2008-11-11 11:45:00,22.25,22.33,22.2,22.21,311600.0,13.2383,13.2859,13.2085,13.2145,311600.0
2008-11-11 11:50:00,22.21,22.22,22.13,22.16,255400.0,13.2145,13.2204,13.1669,13.1847,255400.0
2008-11-11 11:55:00,22.16,22.17,22.06,22.11,223800.0,13.1847,13.1907,13.1252,13.155,223800.0
2008-11-11 12:00:00,22.1,22.11,22.05,22.07,201200.0,13.149,13.155,13.1193,13.1312,201200.0
2008-11-11 12:05:00,22.06,22.1,22.03,22.06,186000.0,13.1252,13.149,13.1074,13.1252,186000.0
2008-11-11 12:10:00,22.06,22.11,22.05,22.11,133200.0,13.1252,13.155,13.1193,13.155,133200.0
2008-11-11 12:15:00,22.11,22.14,22.07,22.08,164400.0,13.155,13.1728,13.1312,13.1371,164400.0
2008-11-11 12:20:00,22.08,22.1,22.04,22.05,150600.0,13.1371,13.149,13.1133,13.1193,150600.0
2008-11-11 12:25:00,22.04,22.08,22.03,22.03,149000.0,13.1133,13.1371,13.1074,13.1074,149000.0
2008-11-11 12:30:00,22.04,22.15,22.03,22.09,369400.0,13.1133,13.1788,13.1074,13.1431,369400.0
2008-11-11 12:35:00,22.09,22.09,22.04,22.07,145800.0,13.1431,13.1431,13.1133,13.1312,145800.0
2008-11-11 12:40:00,22.07,22.1,22.05,22.06,125400.0,13.1312,13.149,13.1193,13.1252,125400.0
2008-11-11 12:45:00,22.06,22.07,22.0,22.0,162600.0,13.1252,13.1312,13.0895,13.0895,162600.0
2008-11-11 12:50:00,22.0,22.12,21.97,22.11,235600.0,13.0895,13.1609,13.0717,13.155,235600.0
2008-11-11 12:55:00,22.11,22.11,22.08,22.11,96600.0,13.155,13.155,13.1371,13.155,96600.0
2008-11-11 13:00:00,22.11,22.15,22.09,22.1,120400.0,13.155,13.1788,13.1431,13.149,120400.0
2008-11-11 13:05:00,22.1,22.16,22.09,22.13,267400.0,13.149,13.1847,13.1431,13.1669,267400.0
2008-11-11 13:10:00,22.13,22.18,22.12,22.15,194200.0,13.1669,13.1966,13.1609,13.1788,194200.0
2008-11-11 13:15:00,22.15,22.18,22.13,22.17,141000.0,13.1788,13.1966,13.1669,13.1907,141000.0
2008-11-11 13:20:00,22.17,22.18,22.1,22.11,224000.0,13.1907,13.1966,13.149,13.155,224000.0
2008-11-11 13:25:00,22.1,22.11,22.07,22.11,163400.0,13.149,13.155,13.1312,13.155,163400.0
2008-11-11 13:30:00,22.11,22.13,22.06,22.08,187800.0,13.155,13.1669,13.1252,13.1371,187800.0
2008-11-11 13:35:00,22.08,22.1,22.06,22.07,186200.0,13.1371,13.149,13.1252,13.1312,186200.0
2008-11-11 13:40:00,22.07,22.09,22.03,22.04,209000.0,13.1312,13.1431,13.1074,13.1133,209000.0
2008-11-11 13:45:00,22.04,22.09,22.04,22.05,260800.0,13.1133,13.1431,13.1133,13.1193,260800.0
2008-11-11 13:50:00,22.05,22.13,22.04,22.13,662200.0,13.1193,13.1669,13.1133,13.1669,662200.0
2008-11-11 13:55:00,22.12,22.23,22.11,22.19,506800.0,13.1609,13.2264,13.155,13.2026,506800.0
2008-11-11 14:00:00,22.2,22.32,22.17,22.23,663600.0,13.2085,13.2799,13.1907,13.2264,663600.0
2008-11-11 14:05:00,22.23,22.23,22.06,22.1,1017800.0,13.2264,13.2264,13.1252,13.149,1017800.0
2008-11-11 14:10:00,22.11,22.14,22.08,22.11,224200.0,13.155,13.1728,13.1371,13.155,224200.0
2008-11-11 14:15:00,22.11,22.22,22.07,22.21,312800.0,13.155,13.2204,13.1312,13.2145,312800.0
2008-11-11 14:20:00,22.21,22.31,22.21,22.25,518200.0,13.2145,13.274,13.2145,13.2383,518200.0
2008-11-11 14:25:00,22.24,22.48,22.24,22.48,420800.0,13.2323,13.3751,13.2323,13.3751,420800.0
2008-11-11 14:30:00,22.47,22.53,22.4,22.48,422600.0,13.3691,13.4048,13.3275,13.3751,422600.0
2008-11-11 14:35:00,22.47,22.49,22.36,22.38,523600.0,13.3691,13.381,13.3037,13.3156,523600.0
2008-11-11 14:40:00,22.39,22.43,22.33,22.34,426400.0,13.3215,13.3453,13.2859,13.2918,426400.0
2008-11-11 14:45:00,22.36,22.39,22.3,22.34,348400.0,13.3037,13.3215,13.268,13.2918,348400.0
2008-11-11 14:50:00,22.34,22.34,22.09,22.13,562600.0,13.2918,13.2918,13.1431,13.1669,562600.0
2008-11-11 14:55:00,22.14,22.2,22.1,22.12,337800.0,13.1728,13.2085,13.149,13.1609,337800.0
2008-11-11 15:00:00,22.13,22.2,22.12,22.16,316200.0,13.1669,13.2085,13.1609,13.1847,316200.0
2008-11-11 15:05:00,22.16,22.24,22.12,22.17,385600.0,13.1847,13.2323,13.1609,13.1907,385600.0
2008-11-11 15:10:00,22.17,22.34,22.16,22.33,666600.0,13.1907,13.2918,13.1847,13.2859,666600.0
2008-11-11 15:15:00,22.33,22.4,22.25,22.4,490000.0,13.2859,13.3275,13.2383,13.3275,490000.0
2008-11-11 15:20:00,22.4,22.43,22.33,22.35,381800.0,13.3275,13.3453,13.2859,13.2978,381800.0
2008-11-11 15:25:00,22.35,22.38,22.28,22.32,314600.0,13.2978,13.3156,13.2561,13.2799,314600.0
2008-11-11 15:30:00,22.32,22.32,22.09,22.1,380400.0,13.2799,13.2799,13.1431,13.149,380400.0
2008-11-11 15:35:00,22.1,22.13,21.99,22.0,480200.0,13.149,13.1669,13.0836,13.0895,480200.0
2008-11-11 15:40:00,22.02,22.14,22.01,22.09,623000.0,13.1014,13.1728,13.0955,13.1431,623000.0
2008-11-11 15:45:00,22.09,22.23,22.09,22.23,730000.0,13.1431,13.2264,13.1431,13.2264,730000.0
2008-11-11 15:50:00,22.23,22.31,22.19,22.24,775600.0,13.2264,13.274,13.2026,13.2323,775600.0
2008-11-11 15:55:00,22.24,22.34,22.22,22.22,837800.0,13.2323,13.2918,13.2204,13.2204,837800.0
2008-11-12 09:30:00,21.85,22.0,21.84,21.91,399400.0,13.0003,13.0895,12.9943,13.036,399400.0
2008-11-12 09:35:00,21.91,22.0,21.86,21.9,283600.0,13.036,13.0895,13.0062,13.03,283600.0
2008-11-12 09:40:00,21.89,21.96,21.77,21.79,441000.0,13.0241,13.0657,12.9527,12.9646,441000.0
2008-11-12 09:45:00,21.8,21.85,21.73,21.83,391800.0,12.9705,13.0003,12.9289,12.9884,391800.0
2008-11-12 09:50:00,21.83,21.9,21.82,21.89,432800.0,12.9884,13.03,12.9824,13.0241,432800.0
2008-11-12 09:55:00,21.88,21.9,21.78,21.78,254600.0,13.0181,13.03,12.9586,12.9586,254600.0
2008-11-12 10:00:00,21.78,21.89,21.75,21.85,301800.0,12.9586,13.0241,12.9408,13.0003,301800.0
2008-11-12 10:05:00,21.84,21.85,21.68,21.71,384000.0,12.9943,13.0003,12.8991,12.917,384000.0
2008-11-12 10:10:00,21.71,21.77,21.68,21.72,521400.0,12.917,12.9527,12.8991,12.9229,521400.0
2008-11-12 10:15:00,21.72,21.75,21.6,21.63,486400.0,12.9229,12.9408,12.8515,12.8694,486400.0
2008-11-12 10:20:00,21.64,21.7,21.57,21.7,538400.0,12.8753,12.911,12.8337,12.911,538400.0
2008-11-12 10:25:00,21.7,21.76,21.62,21.63,369000.0,12.911,12.9467,12.8634,12.8694,369000.0
2008-11-12 10:30:00,21.62,21.7,21.54,21.55,508000.0,12.8634,12.911,12.8158,12.8218,508000.0
2008-11-12 10:35:00,21.55,21.57,21.45,21.47,429200.0,12.8218,12.8337,12.7623,12.7742,429200.0
2008-11-12 10:40:00,21.47,21.52,21.41,21.5,352400.0,12.7742,12.8039,12.7385,12.792,352400.0
2008-11-12 10:45:00,21.5,21.57,21.41,21.43,376800.0,12.792,12.8337,12.7385,12.7504,376800.0
2008-11-12 10:50:00,21.43,21.58,21.43,21.5,313800.0,12.7504,12.8396,12.7504,12.792,313800.0
2008-11-12 10:55:00,21.5,21.63,21.5,21.6,315200.0,12.792,12.8694,12.792,12.8515,315200.0
2008-11-12 11:00:00,21.6,21.63,21.53,21.62,418800.0,12.8515,12.8694,12.8099,12.8634,418800.0
2008-11-12 11:05:00,21.62,21.72,21.61,21.68,408600.0,12.8634,12.9229,12.8575,12.8991,408600.0
2008-11-12 11:10:00,21.68,21.71,21.64,21.71,353400.0,12.8991,12.917,12.8753,12.917,353400.0
2008-11-12 11:15:00,21.7,21.82,21.69,21.79,304400.0,12.911,12.9824,12.9051,12.9646,304400.0
2008-11-12 11:20:00,21.79,21.85,21.74,21.85,230800.0,12.9646,13.0003,12.9348,13.0003,230800.0
2008-11-12 11:25:00,21.85,21.85,21.78,21.84,229800.0,13.0003,13.0003,12.9586,12.9943,229800.0
2008-11-12 11:30:00,21.84,21.88,21.78,21.81,252400.0,12.9943,13.0181,12.9586,12.9765,252400.0
2008-11-12 11:35:00,21.82,21.82,21.75,21.79,183600.0,12.9824,12.9824,12.9408,12.9646,183600.0
2008-11-12 11:40:00,21.79,21.8,21.75,21.76,168800.0,12.9646,12.9705,12.9408,12.9467,168800.0
2008-11-12 11:45:00,21.75,21.78,21.68,21.71,214800.0,12.9408,12.9586,12.8991,12.917,214800.0
2008-11-12 11:50:00,21.7,21.77,21.68,21.75,198200.0,12.911,12.9527,12.8991,12.9408,198200.0
2008-11-12 11:55:00,21.75,21.87,21.74,21.84,195200.0,12.9408,13.0122,12.9348,12.9943,195200.0
2008-11-12 12:00:00,21.84,21.88,21.81,21.84,160400.0,12.9943,13.0181,12.9765,12.9943,160400.0
2008-11-12 12:05:00,21.84,21.86,21.82,21.84,297200.0,12.9943,13.0062,12.9824,12.9943,297200.0
2008-11-12 12:10:00,21.84,21.87,21.78,21.82,168400.0,12.9943,13.0122,12.9586,12.9824,168400.0
2008-11-12 12:15:00,21.82,21.85,21.78,21.83,153000.0,12.9824,13.0003,12.9586,12.9884,153000.0
2008-11-12 12:20:00,21.83,21.95,21.82,21.92,192200.0,12.9884,13.0598,12.9824,13.0419,192200.0
2008-11-12 12:25:00,21.92,21.98,21.92,21.96,192800.0,13.0419,13.0776,13.0419,13.0657,192800.0
2008-11-12 12:30:00,21.96,22.02,21.96,21.99,161200.0,13.0657,13.1014,13.0657,13.0836,161200.0
2008-11-12 12:35:00,22.0,22.13,21.99,22.13,231600.0,13.0895,13.1669,13.0836,13.1669,231600.0
2008-11-12 12:40:00,22.12,22.16,22.11,22.14,245000.0,13.1609,13.1847,13.155,13.1728,245000.0
2008-11-12 12:45:00,22.14,22.16,22.11,22.13,233800.0,13.1728,13.1847,13.155,13.1669,233800.0
2008-11-12 12:50:00,22.13,22.2,22.1,22.11,238600.0,13.1669,13.2085,13.149,13.155,238600.0
2008-11-12 12:55:00,22.11,22.16,22.1,22.14,161800.0,13.155,13.1847,13.149,13.1728,161800.0
2008-11-12 13:00:00,22.15,22.2,22.13,22.15,204800.0,13.1788,13.2085,13.1669,13.1788,204800.0
2008-11-12 13:05:00,22.16,22.19,22.15,22.18,178800.0,13.1847,13.2026,13.1788,13.1966,178800.0
2008-11-12 13:10:00,22.18,22.19,22.12,22.13,184000.0,13.1966,13.2026,13.1609,13.1669,184000.0
2008-11-12 13:15:00,22.12,22.13,22.09,22.1,249400.0,13.1609,13.1669,13.1431,13.149,249400.0
2008-11-12 13:20:00,22.09,22.1,22.06,22.1,226800.0,13.1431,13.149,13.1252,13.149,226800.0
2008-11-12 13:25:00,22.1,22.13,22.09,22.11,229400.0,13.149,13.1669,13.1431,13.155,229400.0
2008-11-12 13:30:00,22.11,22.11,22.07,22.08,178200.0,13.155,13.155,13.1312,13.1371,178200.0
2008-11-12 13:35:00,22.08,22.11,22.07,22.09,240000.0,13.1371,13.155,13.1312,13.1431,240000.0
2008-11-12 13:40:00,22.09,22.19,22.07,22.18,228800.0,13.1431,13.2026,13.1312,13.1966,228800.0
2008-11-12 13:45:00,22.18,22.2,22.16,22.2,170400.0,13.1966,13.2085,13.1847,13.2085,170400.0
2008-11-12 13:50:00,22.19,22.2,22.14,22.14,236000.0,13.2026,13.2085,13.1728,13.1728,236000.0
2008-11-12 13:55:00,22.14,22.23,22.13,22.22,349200.0,13.1728,13.2264,13.1669,13.2204,349200.0
2008-11-12 14:00:00,22.22,22.25,22.15,22.16,342800.0,13.2204,13.2383,13.1788,13.1847,342800.0
2008-11-12 14:05:00,22.16,22.17,22.0,22.07,470800.0,13.1847,13.1907,13.0895,13.1312,470800.0
2008-11-12 14:10:00,22.07,22.1,22.03,22.06,528600.0,13.1312,13.149,13.1074,13.1252,528600.0
2008-11-12 14:15:00,22.07,22.15,22.06,22.11,422200.0,13.1312,13.1788,13.1252,13.155,422200.0
2008-11-12 14:20:00,22.11,22.14,22.09,22.13,458600.0,13.155,13.1728,13.1431,13.1669,458600.0
2008-11-12 14:25:00,22.12,22.2,22.11,22.11,488200.0,13.1609,13.2085,13.155,13.155,488200.0
2008-11-12 14:30:00,22.13,22.21,22.1,22.2,299000.0,13.1669,13.2145,13.149,13.2085,299000.0
2008-11-12 14:35:00,22.2,22.24,22.19,22.2,296400.0,13.2085,13.2323,13.2026,13.2085,296400.0
2008-11-12 14:40:00,22.2,22.24,22.15,22.24,305200.0,13.2085,13.2323,13.1788,13.2323,305200.0
2008-11-12 14:45:00,22.24,22.29,22.22,22.23,339000.0,13.2323,13.2621,13.2204,13.2264,339000.0
2008-11-12 14:50:00,22.23,22.25,22.2,22.23,477200.0,13.2264,13.2383,13.2085,13.2264,477200.0
2008-11-12 14:55:00,22.23,22.24,22.16,22.16,307200.0,13.2264,13.2323,13.1847,13.1847,307200.0
2008-11-12 15:00:00,22.16,22.23,22.15,22.2,391000.0,13.1847,13.2264,13.1788,13.2085,391000.0
2008-11-12 15:05:00,22.2,22.21,22.15,22.16,695000.0,13.2085,13.2145,13.1788,13.1847,695000.0
2008-11-12 15:10:00,22.16,22.23,22.15,22.21,507600.0,13.1847,13.2264,13.1788,13.2145,507600.0
2008-11-12 15:15:00,22.21,22.21,22.12,22.15,911200.0,13.2145,13.2145,13.1609,13.1788,911200.0
2008-11-12 15:20:00,22.14,22.16,22.05,22.05,619800.0,13.1728,13.1847,13.1193,13.1193,619800.0
2008-11-12 15:25:00,22.05,22.1,22.0,22.03,705200.0,13.1193,13.149,13.0895,13.1074,705200.0
2008-11-12 15:30:00,22.03,22.1,22.0,22.05,951800.0,13.1074,13.149,13.0895,13.1193,951800.0
2008-11-12 15:35:00,22.05,22.07,21.97,22.01,810200.0,13.1193,13.1312,13.0717,13.0955,810200.0
2008-11-12 15:40:00,22.0,22.01,21.93,21.99,1077800.0,13.0895,13.0955,13.0479,13.0836,1077800.0
2008-11-12 15:45:00,22.0,22.02,21.88,21.9,1407400.0,13.0895,13.1014,13.0181,13.03,1407400.0
2008-11-12 15:50:00,21.9,21.92,21.8,21.84,2090400.0,13.03,13.0419,12.9705,12.9943,2090400.0
2008-11-12 15:55:00,21.84,21.95,21.81,21.95,2193000.0,12.9943,13.0598,12.9765,13.0598,2193000.0
2008-11-13 09:30:00,21.93,22.35,21.93,22.25,876000.0,13.0479,13.2978,13.0479,13.2383,876000.0
2008-11-13 09:35:00,22.27,22.36,22.1,22.12,437800.0,13.2502,13.3037,13.149,13.1609,437800.0
2008-11-13 09:40:00,22.12,22.13,21.93,21.99,616800.0,13.1609,13.1669,13.0479,13.0836,616800.0
2008-11-13 09:45:00,21.99,22.0,21.82,21.93,702400.0,13.0836,13.0895,12.9824,13.0479,702400.0
2008-11-13 09:50:00,21.93,22.0,21.9,21.96,309200.0,13.0479,13.0895,13.03,13.0657,309200.0
2008-11-13 09:55:00,21.97,22.0,21.92,21.97,292600.0,13.0717,13.0895,13.0419,13.0717,292600.0
2008-11-13 10:00:00,21.97,22.07,21.93,22.02,412600.0,13.0717,13.1312,13.0479,13.1014,412600.0
2008-11-13 10:05:00,22.02,22.13,22.02,22.1,267400.0,13.1014,13.1669,13.1014,13.149,267400.0
2008-11-13 10:10:00,22.11,22.18,22.09,22.17,252000.0,13.155,13.1966,13.1431,13.1907,252000.0
2008-11-13 10:15:00,22.17,22.36,22.16,22.31,349400.0,13.1907,13.3037,13.1847,13.274,349400.0
2008-11-13 10:20:00,22.31,22.46,22.31,22.4,423600.0,13.274,13.3632,13.274,13.3275,423600.0
2008-11-13 10:25:00,22.4,22.42,22.24,22.24,338400.0,13.3275,13.3394,13.2323,13.2323,338400.0
2008-11-13 10:30:00,22.24,22.31,22.21,22.24,376600.0,13.2323,13.274,13.2145,13.2323,376600.0
2008-11-13 10:35:00,22.24,22.24,22.19,22.24,212400.0,13.2323,13.2323,13.2026,13.2323,212400.0
2008-11-13 10:40:00,22.24,22.25,22.2,22.21,233400.0,13.2323,13.2383,13.2085,13.2145,233400.0
2008-11-13 10:45:00,22.21,22.22,22.1,22.12,475800.0,13.2145,13.2204,13.149,13.1609,475800.0
2008-11-13 10:50:00,22.13,22.23,22.1,22.22,310800.0,13.1669,13.2264,13.149,13.2204,310800.0
2008-11-13 10:55:00,22.22,22.26,22.17,22.25,200000.0,13.2204,13.2442,13.1907,13.2383,200000.0
2008-11-13 11:00:00,22.25,22.37,22.24,22.34,343000.0,13.2383,13.3097,13.2323,13.2918,343000.0
2008-11-13 11:05:00,22.34,22.37,22.17,22.21,463200.0,13.2918,13.3097,13.1907,13.2145,463200.0
2008-11-13 11:10:00,22.21,22.23,22.12,22.15,445800.0,13.2145,13.2264,13.1609,13.1788,445800.0
2008-11-13 11:15:00,22.15,22.15,22.0,22.0,274800.0,13.1788,13.1788,13.0895,13.0895,274800.0
2008-11-13 11:20:00,22.0,22.18,21.99,22.18,354000.0,13.0895,13.1966,13.0836,13.1966,354000.0
2008-11-13 11:25:00,22.18,22.3,22.17,22.29,268800.0,13.1966,13.268,13.1907,13.2621,268800.0
2008-11-13 11:30:00,22.3,22.32,22.21,22.24,223000.0,13.268,13.2799,13.2145,13.2323,223000.0
2008-11-13 11:35:00,22.24,22.3,22.18,22.21,182800.0,13.2323,13.268,13.1966,13.2145,182800.0
2008-11-13 11:40:00,22.21,22.25,22.16,22.18,179000.0,13.2145,13.2383,13.1847,13.1966,179000.0
2008-11-13 11:45:00,22.17,22.23,22.16,22.18,154400.0,13.1907,13.2264,13.1847,13.1966,154400.0
2008-11-13 11:50:00,22.19,22.23,22.04,22.09,236000.0,13.2026,13.2264,13.1133,13.1431,236000.0
2008-11-13 11:55:00,22.08,22.17,22.03,22.1,175000.0,13.1371,13.1907,13.1074,13.149,175000.0
2008-11-13 12:00:00,22.09,22.16,22.05,22.1,181600.0,13.1431,13.1847,13.1193,13.149,181600.0
2008-11-13 12:05:00,22.09,22.2,22.08,22.19,166200.0,13.1431,13.2085,13.1371,13.2026,166200.0
2008-11-13 12:10:00,22.19,22.23,22.16,22.17,169600.0,13.2026,13.2264,13.1847,13.1907,169600.0
2008-11-13 12:15:00,22.17,22.17,22.07,22.09,141600.0,13.1907,13.1907,13.1312,13.1431,141600.0
2008-11-13 12:20:00,22.09,22.17,22.07,22.16,131400.0,13.1431,13.1907,13.1312,13.1847,131400.0
2008-11-13 12:25:00,22.17,22.18,22.08,22.15,187600.0,13.1907,13.1966,13.1371,13.1788,187600.0
2008-11-13 12:30:00,22.16,22.21,22.13,22.18,135600.0,13.1847,13.2145,13.1669,13.1966,135600.0
2008-11-13 12:35:00,22.18,22.18,22.11,22.15,133000.0,13.1966,13.1966,13.155,13.1788,133000.0
2008-11-13 12:40:00,22.16,22.2,22.11,22.11,104600.0,13.1847,13.2085,13.155,13.155,104600.0
2008-11-13 12:45:00,22.13,22.16,21.91,21.95,243400.0,13.1669,13.1847,13.036,13.0598,243400.0
2008-11-13 12:50:00,21.95,21.99,21.89,21.96,596600.0,13.0598,13.0836,13.0241,13.0657,596600.0
2008-11-13 12:55:00,21.97,21.98,21.84,21.85,575400.0,13.0717,13.0776,12.9943,13.0003,575400.0
2008-11-13 13:00:00,21.85,21.93,21.72,21.75,561600.0,13.0003,13.0479,12.9229,12.9408,561600.0
2008-11-13 13:05:00,21.75,21.89,21.66,21.88,463600.0,12.9408,13.0241,12.8872,13.0181,463600.0
2008-11-13 13:10:00,21.88,21.91,21.82,21.88,452200.0,13.0181,13.036,12.9824,13.0181,452200.0
2008-11-13 13:15:00,21.88,21.98,21.86,21.89,375000.0,13.0181,13.0776,13.0062,13.0241,375000.0
2008-11-13 13:20:00,21.89,21.95,21.86,21.86,188400.0,13.0241,13.0598,13.0062,13.0062,188400.0
2008-11-13 13:25:00,21.86,21.96,21.79,21.96,223000.0,13.0062,13.0657,12.9646,13.0657,223000.0
2008-11-13 13:30:00,21.96,22.05,21.95,21.96,276800.0,13.0657,13.1193,13.0598,13.0657,276800.0
2008-11-13 13:35:00,21.96,22.18,21.91,22.1,395600.0,13.0657,13.1966,13.036,13.149,395600.0
2008-11-13 13:40:00,22.1,22.18,22.0,22.18,394200.0,13.149,13.1966,13.0895,13.1966,394200.0
2008-11-13 13:45:00,22.18,22.33,21.95,21.98,560400.0,13.1966,13.2859,13.0598,13.0776,560400.0
2008-11-13 13:50:00,21.99,22.4,21.96,22.28,467600.0,13.0836,13.3275,13.0657,13.2561,467600.0
2008-11-13 13:55:00,22.29,22.3,22.17,22.17,466000.0,13.2621,13.268,13.1907,13.1907,466000.0
2008-11-13 14:00:00,22.17,22.24,22.12,22.18,430800.0,13.1907,13.2323,13.1609,13.1966,430800.0
2008-11-13 14:05:00,22.18,22.25,22.13,22.19,342800.0,13.1966,13.2383,13.1669,13.2026,342800.0
2008-11-13 14:10:00,22.18,22.31,22.18,22.29,353800.0,13.1966,13.274,13.1966,13.2621,353800.0
2008-11-13 14:15:00,22.29,22.41,22.25,22.27,458200.0,13.2621,13.3334,13.2383,13.2502,458200.0
2008-11-13 14:20:00,22.27,22.39,22.26,22.37,425200.0,13.2502,13.3215,13.2442,13.3097,425200.0
2008-11-13 14:25:00,22.36,22.5,22.29,22.41,430400.0,13.3037,13.387,13.2621,13.3334,430400.0
2008-11-13 14:30:00,22.42,22.48,22.35,22.37,444800.0,13.3394,13.3751,13.2978,13.3097,444800.0
2008-11-13 14:35:00,22.38,22.64,22.38,22.63,541000.0,13.3156,13.4703,13.3156,13.4643,541000.0
2008-11-13 14:40:00,22.63,22.67,22.51,22.6,463600.0,13.4643,13.4881,13.3929,13.4465,463600.0
2008-11-13 14:45:00,22.6,22.71,22.59,22.64,391400.0,13.4465,13.5119,13.4405,13.4703,391400.0
2008-11-13 14:50:00,22.65,22.75,22.62,22.64,433400.0,13.4762,13.5357,13.4584,13.4703,433400.0
2008-11-13 14:55:00,22.64,22.68,22.58,22.59,304800.0,13.4703,13.4941,13.4346,13.4405,304800.0
2008-11-13 15:00:00,22.58,22.64,22.41,22.46,471600.0,13.4346,13.4703,13.3334,13.3632,471600.0
2008-11-13 15:05:00,22.46,22.5,22.28,22.32,510200.0,13.3632,13.387,13.2561,13.2799,510200.0
2008-11-13 15:10:00,22.32,22.37,22.23,22.25,937000.0,13.2799,13.3097,13.2264,13.2383,937000.0
2008-11-13 15:15:00,22.25,22.32,22.16,22.27,741600.0,13.2383,13.2799,13.1847,13.2502,741600.0
2008-11-13 15:20:00,22.27,22.55,22.24,22.54,740800.0,13.2502,13.4167,13.2323,13.4108,740800.0
2008-11-13 15:25:00,22.54,22.69,22.31,22.68,743600.0,13.4108,13.5,13.274,13.4941,743600.0
2008-11-13 15:30:00,22.68,22.84,22.66,22.74,868000.0,13.4941,13.5893,13.4822,13.5298,868000.0
2008-11-13 15:35:00,22.73,22.81,22.69,22.74,856600.0,13.5238,13.5714,13.5,13.5298,856600.0
2008-11-13 15:40:00,22.74,22.95,22.73,22.95,1000600.0,13.5298,13.6547,13.5238,13.6547,1000600.0
2008-11-13 15:45:00,22.95,23.03,22.93,22.97,995000.0,13.6547,13.7023,13.6428,13.6666,995000.0
2008-11-13 15:50:00,22.97,23.18,22.94,23.18,1038200.0,13.6666,13.7916,13.6488,13.7916,1038200.0
2008-11-13 15:55:00,23.18,23.18,23.07,23.18,1658400.0,13.7916,13.7916,13.7261,13.7916,1658400.0
2008-11-14 09:30:00,22.8,23.14,22.8,23.12,673000.0,13.5655,13.7678,13.5655,13.7559,673000.0
2008-11-14 09:35:00,23.11,23.25,23.1,23.25,365000.0,13.7499,13.8332,13.744,13.8332,365000.0
2008-11-14 09:40:00,23.24,23.38,23.22,23.31,498000.0,13.8273,13.9106,13.8154,13.8689,498000.0
2008-11-14 09:45:00,23.31,23.4,23.28,23.38,376400.0,13.8689,13.9225,13.8511,13.9106,376400.0
2008-11-14 09:50:00,23.38,23.47,23.36,23.39,507200.0,13.9106,13.9641,13.8987,13.9165,507200.0
2008-11-14 09:55:00,23.39,23.5,23.39,23.48,478000.0,13.9165,13.982,13.9165,13.9701,478000.0
2008-11-14 10:00:00,23.48,23.5,23.44,23.46,414200.0,13.9701,13.982,13.9463,13.9582,414200.0
2008-11-14 10:05:00,23.46,23.49,23.36,23.39,516800.0,13.9582,13.976,13.8987,13.9165,516800.0
2008-11-14 10:10:00,23.4,23.41,23.3,23.3,379800.0,13.9225,13.9284,13.863,13.863,379800.0
2008-11-14 10:15:00,23.3,23.37,23.2,23.25,491000.0,13.863,13.9046,13.8035,13.8332,491000.0
2008-11-14 10:20:00,23.22,23.36,23.2,23.36,417800.0,13.8154,13.8987,13.8035,13.8987,417800.0
2008-11-14 10:25:00,23.35,23.41,23.34,23.4,315800.0,13.8927,13.9284,13.8868,13.9225,315800.0
2008-11-14 10:30:00,23.4,23.4,23.24,23.27,296600.0,13.9225,13.9225,13.8273,13.8451,296600.0
2008-11-14 10:35:00,23.27,23.32,23.21,23.21,420600.0,13.8451,13.8749,13.8094,13.8094,420600.0
2008-11-14 10:40:00,23.21,23.24,23.12,23.16,327200.0,13.8094,13.8273,13.7559,13.7797,327200.0
2008-11-14 10:45:00,23.16,23.17,23.09,23.17,341200.0,13.7797,13.7856,13.738,13.7856,341200.0
2008-11-14 10:50:00,23.17,23.28,23.17,23.27,323000.0,13.7856,13.8511,13.7856,13.8451,323000.0
2008-11-14 10:55:00,23.27,23.35,23.27,23.29,224200.0,13.8451,13.8927,13.8451,13.857,224200.0
2008-11-14 11:00:00,23.29,23.31,23.16,23.2,345200.0,13.857,13.8689,13.7797,13.8035,345200.0
2008-11-14 11:05:00,23.2,23.2,23.13,23.14,381000.0,13.8035,13.8035,13.7618,13.7678,381000.0
2008-11-14 11:10:00,23.14,23.25,23.14,23.18,427000.0,13.7678,13.8332,13.7678,13.7916,427000.0
2008-11-14 11:15:00,23.18,23.27,23.18,23.24,240600.0,13.7916,13.8451,13.7916,13.8273,240600.0
2008-11-14 11:20:00,23.25,23.27,23.19,23.21,276400.0,13.8332,13.8451,13.7975,13.8094,276400.0
2008-11-14 11:25:00,23.21,23.25,23.18,23.19,266600.0,13.8094,13.8332,13.7916,13.7975,266600.0
2008-11-14 11:30:00,23.18,23.21,23.14,23.18,159800.0,13.7916,13.8094,13.7678,13.7916,159800.0
2008-11-14 11:35:00,23.17,23.18,23.12,23.14,255800.0,13.7856,13.7916,13.7559,13.7678,255800.0
2008-11-14 11:40:00,23.15,23.15,23.0,23.0,308800.0,13.7737,13.7737,13.6845,13.6845,308800.0
2008-11-14 11:45:00,23.0,23.02,22.96,22.96,246800.0,13.6845,13.6964,13.6607,13.6607,246800.0
2008-11-14 11:50:00,22.96,23.0,22.92,22.92,258200.0,13.6607,13.6845,13.6369,13.6369,258200.0
2008-11-14 11:55:00,22.96,22.97,22.85,22.85,315200.0,13.6607,13.6666,13.5952,13.5952,315200.0
2008-11-14 12:00:00,22.85,22.86,22.78,22.79,440400.0,13.5952,13.6012,13.5536,13.5595,440400.0
2008-11-14 12:05:00,22.8,22.81,22.67,22.68,485800.0,13.5655,13.5714,13.4881,13.4941,485800.0
2008-11-14 12:10:00,22.68,22.72,22.66,22.7,459800.0,13.4941,13.5179,13.4822,13.506,459800.0
2008-11-14 12:15:00,22.71,22.72,22.65,22.66,292200.0,13.5119,13.5179,13.4762,13.4822,292200.0
2008-11-14 12:20:00,22.66,22.7,22.65,22.7,401800.0,13.4822,13.506,13.4762,13.506,401800.0
2008-11-14 12:25:00,22.7,22.85,22.69,22.83,288000.0,13.506,13.5952,13.5,13.5833,288000.0
2008-11-14 12:30:00,22.83,22.88,22.78,22.81,242000.0,13.5833,13.6131,13.5536,13.5714,242000.0
2008-11-14 12:35:00,22.81,22.99,22.81,22.99,220200.0,13.5714,13.6785,13.5714,13.6785,220200.0
2008-11-14 12:40:00,22.99,23.0,22.91,22.93,150400.0,13.6785,13.6845,13.6309,13.6428,150400.0
2008-11-14 12:45:00,22.93,23.0,22.91,22.93,157600.0,13.6428,13.6845,13.6309,13.6428,157600.0
2008-11-14 12:50:00,22.93,22.98,22.92,22.92,144800.0,13.6428,13.6726,13.6369,13.6369,144800.0
2008-11-14 12:55:00,22.92,23.0,22.92,22.96,225000.0,13.6369,13.6845,13.6369,13.6607,225000.0
2008-11-14 13:00:00,22.96,22.97,22.86,22.86,217800.0,13.6607,13.6666,13.6012,13.6012,217800.0
2008-11-14 13:05:00,22.86,22.89,22.84,22.85,192000.0,13.6012,13.619,13.5893,13.5952,192000.0
2008-11-14 13:10:00,22.85,22.85,22.69,22.69,172800.0,13.5952,13.5952,13.5,13.5,172800.0
2008-11-14 13:15:00,22.69,22.79,22.68,22.78,272600.0,13.5,13.5595,13.4941,13.5536,272600.0
2008-11-14 13:20:00,22.77,22.82,22.74,22.82,206800.0,13.5476,13.5774,13.5298,13.5774,206800.0
2008-11-14 13:25:00,22.82,22.93,22.8,22.91,273800.0,13.5774,13.6428,13.5655,13.6309,273800.0
2008-11-14 13:30:00,22.91,22.98,22.86,22.98,262600.0,13.6309,13.6726,13.6012,13.6726,262600.0
2008-11-14 13:35:00,22.98,23.0,22.93,22.93,185200.0,13.6726,13.6845,13.6428,13.6428,185200.0
2008-11-14 13:40:00,22.93,23.0,22.92,22.93,208200.0,13.6428,13.6845,13.6369,13.6428,208200.0
2008-11-14 13:45:00,22.92,22.92,22.81,22.88,280200.0,13.6369,13.6369,13.5714,13.6131,280200.0
2008-11-14 13:50:00,22.89,22.96,22.86,22.89,269000.0,13.619,13.6607,13.6012,13.619,269000.0
2008-11-14 13:55:00,22.89,22.98,22.86,22.88,307200.0,13.619,13.6726,13.6012,13.6131,307200.0
2008-11-14 14:00:00,22.88,22.93,22.83,22.92,274000.0,13.6131,13.6428,13.5833,13.6369,274000.0
2008-11-14 14:05:00,22.91,23.07,22.91,23.02,363400.0,13.6309,13.7261,13.6309,13.6964,363400.0
2008-11-14 14:10:00,23.03,23.05,22.97,23.0,374600.0,13.7023,13.7142,13.6666,13.6845,374600.0
2008-11-14 14:15:00,23.0,23.23,23.0,23.22,379800.0,13.6845,13.8213,13.6845,13.8154,379800.0
2008-11-14 14:20:00,23.23,23.23,23.16,23.22,479600.0,13.8213,13.8213,13.7797,13.8154,479600.0
2008-11-14 14:25:00,23.22,23.25,23.11,23.15,471400.0,13.8154,13.8332,13.7499,13.7737,471400.0
2008-11-14 14:30:00,23.15,23.2,23.08,23.08,332600.0,13.7737,13.8035,13.7321,13.7321,332600.0
2008-11-14 14:35:00,23.08,23.13,23.06,23.1,425800.0,13.7321,13.7618,13.7202,13.744,425800.0
2008-11-14 14:40:00,23.1,23.18,23.09,23.18,1205200.0,13.744,13.7916,13.738,13.7916,1205200.0
2008-11-14 14:45:00,23.18,23.26,23.16,23.25,385000.0,13.7916,13.8392,13.7797,13.8332,385000.0
2008-11-14 14:50:00,23.24,23.35,23.18,23.32,398200.0,13.8273,13.8927,13.7916,13.8749,398200.0
2008-11-14 14:55:00,23.32,23.51,23.31,23.5,463600.0,13.8749,13.9879,13.8689,13.982,463600.0
2008-11-14 15:00:00,23.5,23.59,23.42,23.42,478600.0,13.982,14.0355,13.9344,13.9344,478600.0
2008-11-14 15:05:00,23.42,23.5,23.36,23.49,517800.0,13.9344,13.982,13.8987,13.976,517800.0
2008-11-14 15:10:00,23.49,23.53,23.41,23.48,587200.0,13.976,13.9998,13.9284,13.9701,587200.0
2008-11-14 15:15:00,23.48,23.5,23.23,23.24,630400.0,13.9701,13.982,13.8213,13.8273,630400.0
2008-11-14 15:20:00,23.24,23.25,23.19,23.22,525800.0,13.8273,13.8332,13.7975,13.8154,525800.0
2008-11-14 15:25:00,23.21,23.25,23.09,23.13,445000.0,13.8094,13.8332,13.738,13.7618,445000.0
2008-11-14 15:30:00,23.13,23.15,22.79,22.91,662000.0,13.7618,13.7737,13.5595,13.6309,662000.0
2008-11-14 15:35:00,22.91,22.97,22.85,22.93,576400.0,13.6309,13.6666,13.5952,13.6428,576400.0
2008-11-14 15:40:00,22.94,22.96,22.7,22.73,612600.0,13.6488,13.6607,13.506,13.5238,612600.0
2008-11-14 15:45:00,22.73,22.87,22.73,22.85,498200.0,13.5238,13.6071,13.5238,13.5952,498200.0
2008-11-14 15:50:00,22.86,22.96,22.81,22.81,649000.0,13.6012,13.6607,13.5714,13.5714,649000.0
2008-11-14 15:55:00,22.81,22.82,22.49,22.5,1185400.0,13.5714,13.5774,13.381,13.387,1185400.0
2008-11-17 09:30:00,22.31,22.38,21.95,21.95,726000.0,13.274,13.3156,13.0598,13.0598,726000.0
2008-11-17 09:35:00,21.95,22.21,21.93,22.05,597000.0,13.0598,13.2145,13.0479,13.1193,597000.0
2008-11-17 09:40:00,22.06,22.06,21.85,21.89,451200.0,13.1252,13.1252,13.0003,13.0241,451200.0
2008-11-17 09:45:00,21.89,21.92,21.8,21.85,496600.0,13.0241,13.0419,12.9705,13.0003,496600.0
2008-11-17 09:50:00,21.85,21.91,21.8,21.84,475400.0,13.0003,13.036,12.9705,12.9943,475400.0
2008-11-17 09:55:00,21.84,21.95,21.8,21.93,760000.0,12.9943,13.0598,12.9705,13.0479,760000.0
2008-11-17 10:00:00,21.93,21.98,21.88,21.91,390000.0,13.0479,13.0776,13.0181,13.036,390000.0
2008-11-17 10:05:00,21.91,21.99,21.86,21.97,382200.0,13.036,13.0836,13.0062,13.0717,382200.0
2008-11-17 10:10:00,21.97,21.99,21.9,21.93,299600.0,13.0717,13.0836,13.03,13.0479,299600.0
2008-11-17 10:15:00,21.93,21.97,21.78,21.81,523200.0,13.0479,13.0717,12.9586,12.9765,523200.0
2008-11-17 10:20:00,21.81,21.84,21.75,21.83,418600.0,12.9765,12.9943,12.9408,12.9884,418600.0
2008-11-17 10:25:00,21.84,21.85,21.78,21.79,341800.0,12.9943,13.0003,12.9586,12.9646,341800.0
2008-11-17 10:30:00,21.78,21.79,21.72,21.77,493800.0,12.9586,12.9646,12.9229,12.9527,493800.0
2008-11-17 10:35:00,21.78,21.83,21.75,21.82,293400.0,12.9586,12.9884,12.9408,12.9824,293400.0
2008-11-17 10:40:00,21.83,21.89,21.8,21.83,276400.0,12.9884,13.0241,12.9705,12.9884,276400.0
2008-11-17 10:45:00,21.83,21.85,21.74,21.8,260800.0,12.9884,13.0003,12.9348,12.9705,260800.0
2008-11-17 10:50:00,21.8,21.86,21.73,21.74,255800.0,12.9705,13.0062,12.9289,12.9348,255800.0
2008-11-17 10:55:00,21.74,21.74,21.6,21.61,458000.0,12.9348,12.9348,12.8515,12.8575,458000.0
2008-11-17 11:00:00,21.61,21.73,21.6,21.72,355800.0,12.8575,12.9289,12.8515,12.9229,355800.0
2008-11-17 11:05:00,21.72,21.86,21.72,21.84,248000.0,12.9229,13.0062,12.9229,12.9943,248000.0
2008-11-17 11:10:00,21.84,21.92,21.75,21.88,455000.0,12.9943,13.0419,12.9408,13.0181,455000.0
2008-11-17 11:15:00,21.88,21.91,21.84,21.89,178600.0,13.0181,13.036,12.9943,13.0241,178600.0
2008-11-17 11:20:00,21.89,21.91,21.85,21.86,144200.0,13.0241,13.036,13.0003,13.0062,144200.0
2008-11-17 11:25:00,21.86,21.91,21.82,21.87,207600.0,13.0062,13.036,12.9824,13.0122,207600.0
2008-11-17 11:30:00,21.86,21.92,21.85,21.91,412400.0,13.0062,13.0419,13.0003,13.036,412400.0
2008-11-17 11:35:00,21.91,21.93,21.87,21.91,243400.0,13.036,13.0479,13.0122,13.036,243400.0
2008-11-17 11:40:00,21.9,21.93,21.86,21.92,239400.0,13.03,13.0479,13.0062,13.0419,239400.0
2008-11-17 11:45:00,21.92,22.0,21.92,21.98,323200.0,13.0419,13.0895,13.0419,13.0776,323200.0
2008-11-17 11:50:00,21.98,22.13,21.97,22.12,364600.0,13.0776,13.1669,13.0717,13.1609,364600.0
2008-11-17 11:55:00,22.12,22.14,22.0,22.1,451000.0,13.1609,13.1728,13.0895,13.149,451000.0
2008-11-17 12:00:00,22.1,22.17,22.03,22.03,313600.0,13.149,13.1907,13.1074,13.1074,313600.0
2008-11-17 12:05:00,22.04,22.13,21.99,22.13,449600.0,13.1133,13.1669,13.0836,13.1669,449600.0
2008-11-17 12:10:00,22.11,22.17,22.07,22.1,329600.0,13.155,13.1907,13.1312,13.149,329600.0
2008-11-17 12:15:00,22.1,22.11,22.03,22.07,298800.0,13.149,13.155,13.1074,13.1312,298800.0
2008-11-17 12:20:00,22.08,22.11,22.06,22.09,529800.0,13.1371,13.155,13.1252,13.1431,529800.0
2008-11-17 12:25:00,22.09,22.29,22.08,22.29,435200.0,13.1431,13.2621,13.1371,13.2621,435200.0
2008-11-17 12:30:00,22.28,22.39,22.26,22.36,330800.0,13.2561,13.3215,13.2442,13.3037,330800.0
2008-11-17 12:35:00,22.36,22.36,22.18,22.2,312000.0,13.3037,13.3037,13.1966,13.2085,312000.0
2008-11-17 12:40:00,22.2,22.32,22.19,22.32,153000.0,13.2085,13.2799,13.2026,13.2799,153000.0
2008-11-17 12:45:00,22.32,22.45,22.31,22.43,276000.0,13.2799,13.3572,13.274,13.3453,276000.0
2008-11-17 12:50:00,22.43,22.45,22.38,22.38,187400.0,13.3453,13.3572,13.3156,13.3156,187400.0
2008-11-17 12:55:00,22.38,22.38,22.26,22.26,249000.0,13.3156,13.3156,13.2442,13.2442,249000.0
2008-11-17 13:00:00,22.26,22.29,22.16,22.16,258200.0,13.2442,13.2621,13.1847,13.1847,258200.0
2008-11-17 13:05:00,22.16,22.21,22.15,22.17,257400.0,13.1847,13.2145,13.1788,13.1907,257400.0
2008-11-17 13:10:00,22.18,22.25,22.15,22.24,186000.0,13.1966,13.2383,13.1788,13.2323,186000.0
2008-11-17 13:15:00,22.24,22.25,22.16,22.22,139000.0,13.2323,13.2383,13.1847,13.2204,139000.0
2008-11-17 13:20:00,22.22,22.25,22.18,22.22,160600.0,13.2204,13.2383,13.1966,13.2204,160600.0
2008-11-17 13:25:00,22.22,22.35,22.22,22.34,260800.0,13.2204,13.2978,13.2204,13.2918,260800.0
2008-11-17 13:30:00,22.34,22.39,22.31,22.31,281200.0,13.2918,13.3215,13.274,13.274,281200.0
2008-11-17 13:35:00,22.31,22.32,22.15,22.19,208400.0,13.274,13.2799,13.1788,13.2026,208400.0
2008-11-17 13:40:00,22.18,22.27,22.18,22.18,229800.0,13.1966,13.2502,13.1966,13.1966,229800.0
2008-11-17 13:45:00,22.18,22.25,22.18,22.25,85000.0,13.1966,13.2383,13.1966,13.2383,85000.0
2008-11-17 13:50:00,22.25,22.36,22.24,22.31,201600.0,13.2383,13.3037,13.2323,13.274,201600.0
2008-11-17 13:55:00,22.31,22.4,22.29,22.36,242200.0,13.274,13.3275,13.2621,13.3037,242200.0
2008-11-17 14:00:00,22.36,22.38,22.25,22.25,210000.0,13.3037,13.3156,13.2383,13.2383,210000.0
2008-11-17 14:05:00,22.25,22.32,22.23,22.32,256800.0,13.2383,13.2799,13.2264,13.2799,256800.0
2008-11-17 14:10:00,22.32,22.45,22.29,22.4,273800.0,13.2799,13.3572,13.2621,13.3275,273800.0
2008-11-17 14:15:00,22.4,22.43,22.38,22.43,243600.0,13.3275,13.3453,13.3156,13.3453,243600.0
2008-11-17 14:20:00,22.43,22.46,22.34,22.36,385000.0,13.3453,13.3632,13.2918,13.3037,385000.0
2008-11-17 14:25:00,22.35,22.36,22.25,22.27,370200.0,13.2978,13.3037,13.2383,13.2502,370200.0
2008-11-17 14:30:00,22.28,22.33,22.22,22.31,416800.0,13.2561,13.2859,13.2204,13.274,416800.0
2008-11-17 14:35:00,22.3,22.45,22.3,22.4,573000.0,13.268,13.3572,13.268,13.3275,573000.0
2008-11-17 14:40:00,22.41,22.47,22.36,22.45,393000.0,13.3334,13.3691,13.3037,13.3572,393000.0
2008-11-17 14:45:00,22.46,22.46,22.33,22.34,292800.0,13.3632,13.3632,13.2859,13.2918,292800.0
2008-11-17 14:50:00,22.34,22.34,22.23,22.24,581600.0,13.2918,13.2918,13.2264,13.2323,581600.0
2008-11-17 14:55:00,22.24,22.33,22.2,22.22,332400.0,13.2323,13.2859,13.2085,13.2204,332400.0
2008-11-17 15:00:00,22.23,22.3,22.15,22.28,417400.0,13.2264,13.268,13.1788,13.2561,417400.0
2008-11-17 15:05:00,22.28,22.31,22.22,22.27,325400.0,13.2561,13.274,13.2204,13.2502,325400.0
2008-11-17 15:10:00,22.27,22.28,22.17,22.23,426200.0,13.2502,13.2561,13.1907,13.2264,426200.0
2008-11-17 15:15:00,22.24,22.35,22.24,22.31,313000.0,13.2323,13.2978,13.2323,13.274,313000.0
2008-11-17 15:20:00,22.31,22.38,22.24,22.28,433000.0,13.274,13.3156,13.2323,13.2561,433000.0
2008-11-17 15:25:00,22.27,22.31,22.2,22.3,440000.0,13.2502,13.274,13.2085,13.268,440000.0
2008-11-17 15:30:00,22.3,22.34,22.22,22.23,355000.0,13.268,13.2918,13.2204,13.2264,355000.0
2008-11-17 15:35:00,22.23,22.29,22.11,22.2,463400.0,13.2264,13.2621,13.155,13.2085,463400.0
2008-11-17 15:40:00,22.21,22.36,22.18,22.35,621600.0,13.2145,13.3037,13.1966,13.2978,621600.0
2008-11-17 15:45:00,22.34,22.4,22.24,22.25,624000.0,13.2918,13.3275,13.2323,13.2383,624000.0
2008-11-17 15:50:00,22.25,22.28,22.08,22.08,665000.0,13.2383,13.2561,13.1371,13.1371,665000.0
2008-11-17 15:55:00,22.08,22.09,21.93,21.96,956600.0,13.1371,13.1431,13.0479,13.0657,956600.0
2008-11-18 09:30:00,21.66,21.66,21.13,21.13,1259200.0,12.8872,12.8872,12.5719,12.5719,1259200.0
2008-11-18 09:35:00,21.13,21.29,21.07,21.25,1114600.0,12.5719,12.6671,12.5362,12.6433,1114600.0
2008-11-18 09:40:00,21.25,21.35,21.22,21.24,549400.0,12.6433,12.7028,12.6254,12.6373,549400.0
2008-11-18 09:45:00,21.25,21.39,21.23,21.39,510600.0,12.6433,12.7266,12.6314,12.7266,510600.0
2008-11-18 09:50:00,21.38,21.43,21.31,21.32,609200.0,12.7206,12.7504,12.679,12.6849,609200.0
2008-11-18 09:55:00,21.32,21.34,21.18,21.22,642400.0,12.6849,12.6968,12.6016,12.6254,642400.0
2008-11-18 10:00:00,21.22,21.33,21.22,21.29,570200.0,12.6254,12.6909,12.6254,12.6671,570200.0
2008-11-18 10:05:00,21.29,21.32,21.13,21.16,567600.0,12.6671,12.6849,12.5719,12.5897,567600.0
2008-11-18 10:10:00,21.16,21.28,21.15,21.2,446200.0,12.5897,12.6611,12.5838,12.6135,446200.0
2008-11-18 10:15:00,21.2,21.43,21.19,21.43,454200.0,12.6135,12.7504,12.6076,12.7504,454200.0
2008-11-18 10:20:00,21.43,21.5,21.37,21.42,421200.0,12.7504,12.792,12.7147,12.7444,421200.0
2008-11-18 10:25:00,21.43,21.62,21.41,21.62,395000.0,12.7504,12.8634,12.7385,12.8634,395000.0
2008-11-18 10:30:00,21.62,21.63,21.56,21.59,287400.0,12.8634,12.8694,12.8277,12.8456,287400.0
2008-11-18 10:35:00,21.59,21.62,21.51,21.6,374400.0,12.8456,12.8634,12.798,12.8515,374400.0
2008-11-18 10:40:00,21.6,21.66,21.58,21.59,355200.0,12.8515,12.8872,12.8396,12.8456,355200.0
2008-11-18 10:45:00,21.6,21.65,21.55,21.59,233200.0,12.8515,12.8813,12.8218,12.8456,233200.0
2008-11-18 10:50:00,21.58,21.58,21.45,21.53,354800.0,12.8396,12.8396,12.7623,12.8099,354800.0
2008-11-18 10:55:00,21.53,21.55,21.48,21.54,219200.0,12.8099,12.8218,12.7801,12.8158,219200.0
2008-11-18 11:00:00,21.53,21.54,21.39,21.42,276200.0,12.8099,12.8158,12.7266,12.7444,276200.0
2008-11-18 11:05:00,21.43,21.51,21.41,21.51,309800.0,12.7504,12.798,12.7385,12.798,309800.0
2008-11-18 11:10:00,21.5,21.58,21.47,21.49,312000.0,12.792,12.8396,12.7742,12.7861,312000.0
2008-11-18 11:15:00,21.49,21.56,21.46,21.54,188000.0,12.7861,12.8277,12.7682,12.8158,188000.0
2008-11-18 11:20:00,21.54,21.56,21.43,21.46,166400.0,12.8158,12.8277,12.7504,12.7682,166400.0
2008-11-18 11:25:00,21.46,21.54,21.43,21.5,149800.0,12.7682,12.8158,12.7504,12.792,149800.0
2008-11-18 11:30:00,21.5,21.59,21.48,21.55,167000.0,12.792,12.8456,12.7801,12.8218,167000.0
2008-11-18 11:35:00,21.55,21.7,21.55,21.66,219600.0,12.8218,12.911,12.8218,12.8872,219600.0
2008-11-18 11:40:00,21.67,21.68,21.61,21.66,159400.0,12.8932,12.8991,12.8575,12.8872,159400.0
2008-11-18 11:45:00,21.66,21.71,21.65,21.7,209400.0,12.8872,12.917,12.8813,12.911,209400.0
2008-11-18 11:50:00,21.71,21.88,21.7,21.81,279600.0,12.917,13.0181,12.911,12.9765,279600.0
2008-11-18 11:55:00,21.82,21.85,21.75,21.81,173400.0,12.9824,13.0003,12.9408,12.9765,173400.0
2008-11-18 12:00:00,21.81,21.81,21.66,21.67,221600.0,12.9765,12.9765,12.8872,12.8932,221600.0
2008-11-18 12:05:00,21.66,21.67,21.57,21.57,195000.0,12.8872,12.8932,12.8337,12.8337,195000.0
2008-11-18 12:10:00,21.57,21.57,21.53,21.53,248600.0,12.8337,12.8337,12.8099,12.8099,248600.0
2008-11-18 12:15:00,21.53,21.67,21.52,21.62,206600.0,12.8099,12.8932,12.8039,12.8634,206600.0
2008-11-18 12:20:00,21.61,21.63,21.57,21.59,187400.0,12.8575,12.8694,12.8337,12.8456,187400.0
2008-11-18 12:25:00,21.6,21.6,21.5,21.55,202600.0,12.8515,12.8515,12.792,12.8218,202600.0
2008-11-18 12:30:00,21.55,21.55,21.47,21.51,167400.0,12.8218,12.8218,12.7742,12.798,167400.0
2008-11-18 12:35:00,21.52,21.54,21.48,21.5,131000.0,12.8039,12.8158,12.7801,12.792,131000.0
2008-11-18 12:40:00,21.5,21.56,21.49,21.49,155200.0,12.792,12.8277,12.7861,12.7861,155200.0
2008-11-18 12:45:00,21.49,21.5,21.43,21.49,227200.0,12.7861,12.792,12.7504,12.7861,227200.0
2008-11-18 12:50:00,21.49,21.54,21.44,21.54,169200.0,12.7861,12.8158,12.7563,12.8158,169200.0
2008-11-18 12:55:00,21.54,21.61,21.54,21.6,148200.0,12.8158,12.8575,12.8158,12.8515,148200.0
2008-11-18 13:00:00,21.6,21.63,21.53,21.55,284400.0,12.8515,12.8694,12.8099,12.8218,284400.0
2008-11-18 13:05:00,21.55,21.6,21.53,21.55,162000.0,12.8218,12.8515,12.8099,12.8218,162000.0
2008-11-18 13:10:00,21.55,21.6,21.45,21.5,204200.0,12.8218,12.8515,12.7623,12.792,204200.0
2008-11-18 13:15:00,21.5,21.51,21.42,21.49,187800.0,12.792,12.798,12.7444,12.7861,187800.0
2008-11-18 13:20:00,21.49,21.61,21.49,21.6,233400.0,12.7861,12.8575,12.7861,12.8515,233400.0
2008-11-18 13:25:00,21.59,21.65,21.59,21.64,212000.0,12.8456,12.8813,12.8456,12.8753,212000.0
2008-11-18 13:30:00,21.64,21.68,21.54,21.6,207600.0,12.8753,12.8991,12.8158,12.8515,207600.0
2008-11-18 13:35:00,21.6,21.61,21.42,21.48,254200.0,12.8515,12.8575,12.7444,12.7801,254200.0
2008-11-18 13:40:00,21.49,21.59,21.48,21.52,242200.0,12.7861,12.8456,12.7801,12.8039,242200.0
2008-11-18 13:45:00,21.52,21.54,21.35,21.38,412800.0,12.8039,12.8158,12.7028,12.7206,412800.0
2008-11-18 13:50:00,21.38,21.48,21.38,21.44,291400.0,12.7206,12.7801,12.7206,12.7563,291400.0
2008-11-18 13:55:00,21.44,21.58,21.43,21.57,269800.0,12.7563,12.8396,12.7504,12.8337,269800.0
2008-11-18 14:00:00,21.56,21.56,21.33,21.33,334600.0,12.8277,12.8277,12.6909,12.6909,334600.0
2008-11-18 14:05:00,21.33,21.34,21.28,21.31,306000.0,12.6909,12.6968,12.6611,12.679,306000.0
2008-11-18 14:10:00,21.31,21.44,21.29,21.41,229200.0,12.679,12.7563,12.6671,12.7385,229200.0
2008-11-18 14:15:00,21.41,21.45,21.37,21.4,251400.0,12.7385,12.7623,12.7147,12.7325,251400.0
2008-11-18 14:20:00,21.4,21.48,21.36,21.41,180200.0,12.7325,12.7801,12.7087,12.7385,180200.0
2008-11-18 14:25:00,21.41,21.48,21.35,21.42,178000.0,12.7385,12.7801,12.7028,12.7444,178000.0
2008-11-18 14:30:00,21.42,21.42,21.25,21.26,259600.0,12.7444,12.7444,12.6433,12.6492,259600.0
2008-11-18 14:35:00,21.27,21.39,21.27,21.36,200000.0,12.6552,12.7266,12.6552,12.7087,200000.0
2008-11-18 14:40:00,21.36,21.46,21.35,21.37,241200.0,12.7087,12.7682,12.7028,12.7147,241200.0
2008-11-18 14:45:00,21.36,21.38,21.16,21.17,474400.0,12.7087,12.7206,12.5897,12.5957,474400.0
2008-11-18 14:50:00,21.17,21.2,21.1,21.17,448400.0,12.5957,12.6135,12.554,12.5957,448400.0
2008-11-18 14:55:00,21.16,21.17,21.02,21.03,825800.0,12.5897,12.5957,12.5064,12.5124,825800.0
2008-11-18 15:00:00,21.03,21.15,21.02,21.09,523800.0,12.5124,12.5838,12.5064,12.5481,523800.0
2008-11-18 15:05:00,21.09,21.23,21.04,21.17,659800.0,12.5481,12.6314,12.5183,12.5957,659800.0
2008-11-18 15:10:00,21.17,21.22,21.05,21.06,913000.0,12.5957,12.6254,12.5243,12.5302,913000.0
2008-11-18 15:15:00,21.06,21.14,21.03,21.13,579800.0,12.5302,12.5778,12.5124,12.5719,579800.0
2008-11-18 15:20:00,21.12,21.33,21.11,21.19,702200.0,12.5659,12.6909,12.56,12.6076,702200.0
2008-11-18 15:25:00,21.19,21.26,21.1,21.24,459400.0,12.6076,12.6492,12.554,12.6373,459400.0
2008-11-18 15:30:00,21.24,21.24,21.04,21.05,709600.0,12.6373,12.6373,12.5183,12.5243,709600.0
2008-11-18 15:35:00,21.05,21.39,21.05,21.38,1135200.0,12.5243,12.7266,12.5243,12.7206,1135200.0
2008-11-18 15:40:00,21.38,21.63,21.37,21.45,1834200.0,12.7206,12.8694,12.7147,12.7623,1834200.0
2008-11-18 15:45:00,21.45,21.65,21.43,21.61,1138800.0,12.7623,12.8813,12.7504,12.8575,1138800.0
2008-11-18 15:50:00,21.61,21.77,21.49,21.74,1712000.0,12.8575,12.9527,12.7861,12.9348,1712000.0
2008-11-18 15:55:00,21.73,21.86,21.57,21.73,2363200.0,12.9289,13.0062,12.8337,12.9289,2363200.0
2008-11-19 09:30:00,21.83,22.15,21.83,22.07,777600.0,12.9884,13.1788,12.9884,13.1312,777600.0
2008-11-19 09:35:00,22.07,22.3,22.03,22.22,613000.0,13.1312,13.268,13.1074,13.2204,613000.0
2008-11-19 09:40:00,22.22,22.27,22.08,22.08,535400.0,13.2204,13.2502,13.1371,13.1371,535400.0
2008-11-19 09:45:00,22.09,22.16,21.96,22.07,629000.0,13.1431,13.1847,13.0657,13.1312,629000.0
2008-11-19 09:50:00,22.07,22.09,22.01,22.03,368800.0,13.1312,13.1431,13.0955,13.1074,368800.0
2008-11-19 09:55:00,22.04,22.05,21.96,21.99,503200.0,13.1133,13.1193,13.0657,13.0836,503200.0
2008-11-19 10:00:00,22.0,22.04,21.97,22.04,506400.0,13.0895,13.1133,13.0717,13.1133,506400.0
2008-11-19 10:05:00,22.04,22.17,21.98,22.16,606200.0,13.1133,13.1907,13.0776,13.1847,606200.0
2008-11-19 10:10:00,22.16,22.25,22.11,22.21,449200.0,13.1847,13.2383,13.155,13.2145,449200.0
2008-11-19 10:15:00,22.2,22.3,22.15,22.16,640000.0,13.2085,13.268,13.1788,13.1847,640000.0
2008-11-19 10:20:00,22.17,22.22,22.08,22.13,259800.0,13.1907,13.2204,13.1371,13.1669,259800.0
2008-11-19 10:25:00,22.14,22.26,22.14,22.25,341800.0,13.1728,13.2442,13.1728,13.2383,341800.0
2008-11-19 10:30:00,22.27,22.27,22.12,22.22,307400.0,13.2502,13.2502,13.1609,13.2204,307400.0
2008-11-19 10:35:00,22.21,22.23,22.08,22.11,283800.0,13.2145,13.2264,13.1371,13.155,283800.0
2008-11-19 10:40:00,22.11,22.16,22.08,22.11,298000.0,13.155,13.1847,13.1371,13.155,298000.0
2008-11-19 10:45:00,22.11,22.11,21.9,21.99,448600.0,13.155,13.155,13.03,13.0836,448600.0
2008-11-19 10:50:00,21.99,22.04,21.93,21.94,307000.0,13.0836,13.1133,13.0479,13.0538,307000.0
2008-11-19 10:55:00,21.93,21.93,21.8,21.86,224600.0,13.0479,13.0479,12.9705,13.0062,224600.0
2008-11-19 11:00:00,21.86,21.91,21.81,21.83,220400.0,13.0062,13.036,12.9765,12.9884,220400.0
2008-11-19 11:05:00,21.83,21.98,21.83,21.97,262800.0,12.9884,13.0776,12.9884,13.0717,262800.0
2008-11-19 11:10:00,21.97,22.03,21.95,22.0,262200.0,13.0717,13.1074,13.0598,13.0895,262200.0
2008-11-19 11:15:00,22.0,22.0,21.91,21.94,390400.0,13.0895,13.0895,13.036,13.0538,390400.0
2008-11-19 11:20:00,21.94,21.95,21.83,21.85,213000.0,13.0538,13.0598,12.9884,13.0003,213000.0
2008-11-19 11:25:00,21.86,21.86,21.72,21.72,569400.0,13.0062,13.0062,12.9229,12.9229,569400.0
2008-11-19 11:30:00,21.72,21.79,21.68,21.75,508000.0,12.9229,12.9646,12.8991,12.9408,508000.0
2008-11-19 11:35:00,21.75,21.8,21.74,21.79,513000.0,12.9408,12.9705,12.9348,12.9646,513000.0
2008-11-19 11:40:00,21.8,21.9,21.79,21.9,380800.0,12.9705,13.03,12.9646,13.03,380800.0
2008-11-19 11:45:00,21.9,21.9,21.75,21.81,203000.0,13.03,13.03,12.9408,12.9765,203000.0
2008-11-19 11:50:00,21.81,21.9,21.8,21.84,201200.0,12.9765,13.03,12.9705,12.9943,201200.0
2008-11-19 11:55:00,21.83,21.88,21.79,21.84,286600.0,12.9884,13.0181,12.9646,12.9943,286600.0
2008-11-19 12:00:00,21.83,21.85,21.75,21.78,213600.0,12.9884,13.0003,12.9408,12.9586,213600.0
2008-11-19 12:05:00,21.78,21.83,21.75,21.8,161000.0,12.9586,12.9884,12.9408,12.9705,161000.0
2008-11-19 12:10:00,21.8,21.8,21.63,21.76,223600.0,12.9705,12.9705,12.8694,12.9467,223600.0
2008-11-19 12:15:00,21.77,21.77,21.61,21.66,240600.0,12.9527,12.9527,12.8575,12.8872,240600.0
2008-11-19 12:20:00,21.66,21.77,21.66,21.74,276600.0,12.8872,12.9527,12.8872,12.9348,276600.0
2008-11-19 12:25:00,21.75,21.78,21.63,21.68,267600.0,12.9408,12.9586,12.8694,12.8991,267600.0
2008-11-19 12:30:00,21.68,21.73,21.66,21.69,187800.0,12.8991,12.9289,12.8872,12.9051,187800.0
2008-11-19 12:35:00,21.68,21.8,21.67,21.8,158600.0,12.8991,12.9705,12.8932,12.9705,158600.0
2008-11-19 12:40:00,21.8,21.81,21.75,21.79,179600.0,12.9705,12.9765,12.9408,12.9646,179600.0
2008-11-19 12:45:00,21.79,21.84,21.71,21.74,161400.0,12.9646,12.9943,12.917,12.9348,161400.0
2008-11-19 12:50:00,21.73,21.77,21.63,21.68,171000.0,12.9289,12.9527,12.8694,12.8991,171000.0
2008-11-19 12:55:00,21.68,21.73,21.63,21.67,170600.0,12.8991,12.9289,12.8694,12.8932,170600.0
2008-11-19 13:00:00,21.67,21.83,21.67,21.79,235200.0,12.8932,12.9884,12.8932,12.9646,235200.0
2008-11-19 13:05:00,21.78,21.83,21.77,21.78,198600.0,12.9586,12.9884,12.9527,12.9586,198600.0
2008-11-19 13:10:00,21.78,21.85,21.77,21.81,198000.0,12.9586,13.0003,12.9527,12.9765,198000.0
2008-11-19 13:15:00,21.81,21.82,21.64,21.7,213800.0,12.9765,12.9824,12.8753,12.911,213800.0
2008-11-19 13:20:00,21.7,21.72,21.62,21.63,146200.0,12.911,12.9229,12.8634,12.8694,146200.0
2008-11-19 13:25:00,21.63,21.64,21.55,21.57,156400.0,12.8694,12.8753,12.8218,12.8337,156400.0
2008-11-19 13:30:00,21.58,21.58,21.52,21.52,160000.0,12.8396,12.8396,12.8039,12.8039,160000.0
2008-11-19 13:35:00,21.53,21.6,21.49,21.57,267800.0,12.8099,12.8515,12.7861,12.8337,267800.0
2008-11-19 13:40:00,21.57,21.67,21.56,21.64,140400.0,12.8337,12.8932,12.8277,12.8753,140400.0
2008-11-19 13:45:00,21.64,21.72,21.63,21.67,113600.0,12.8753,12.9229,12.8694,12.8932,113600.0
2008-11-19 13:50:00,21.68,21.76,21.64,21.72,229600.0,12.8991,12.9467,12.8753,12.9229,229600.0
2008-11-19 13:55:00,21.72,21.84,21.7,21.8,281200.0,12.9229,12.9943,12.911,12.9705,281200.0
2008-11-19 14:00:00,21.81,21.81,21.67,21.68,429800.0,12.9765,12.9765,12.8932,12.8991,429800.0
2008-11-19 14:05:00,21.69,21.7,21.58,21.67,320600.0,12.9051,12.911,12.8396,12.8932,320600.0
2008-11-19 14:10:00,21.68,21.72,21.6,21.68,322200.0,12.8991,12.9229,12.8515,12.8991,322200.0
2008-11-19 14:15:00,21.68,21.71,21.64,21.67,369800.0,12.8991,12.917,12.8753,12.8932,369800.0
2008-11-19 14:20:00,21.66,21.66,21.57,21.57,206800.0,12.8872,12.8872,12.8337,12.8337,206800.0
2008-11-19 14:25:00,21.57,21.72,21.57,21.64,365600.0,12.8337,12.9229,12.8337,12.8753,365600.0
2008-11-19 14:30:00,21.63,21.68,21.56,21.56,254800.0,12.8694,12.8991,12.8277,12.8277,254800.0
2008-11-19 14:35:00,21.55,21.63,21.5,21.59,358000.0,12.8218,12.8694,12.792,12.8456,358000.0
2008-11-19 14:40:00,21.59,21.78,21.58,21.74,434200.0,12.8456,12.9586,12.8396,12.9348,434200.0
2008-11-19 14:45:00,21.74,21.85,21.7,21.75,711800.0,12.9348,13.0003,12.911,12.9408,711800.0
2008-11-19 14:50:00,21.75,21.84,21.7,21.74,386000.0,12.9408,12.9943,12.911,12.9348,386000.0
2008-11-19 14:55:00,21.74,21.8,21.67,21.75,293800.0,12.9348,12.9705,12.8932,12.9408,293800.0
2008-11-19 15:00:00,21.75,21.78,21.58,21.75,552000.0,12.9408,12.9586,12.8396,12.9408,552000.0
2008-11-19 15:05:00,21.74,21.83,21.63,21.78,439800.0,12.9348,12.9884,12.8694,12.9586,439800.0
2008-11-19 15:10:00,21.78,21.8,21.64,21.69,459200.0,12.9586,12.9705,12.8753,12.9051,459200.0
2008-11-19 15:15:00,21.68,21.69,21.45,21.47,509400.0,12.8991,12.9051,12.7623,12.7742,509400.0
2008-11-19 15:20:00,21.46,21.47,21.32,21.36,792800.0,12.7682,12.7742,12.6849,12.7087,792800.0
2008-11-19 15:25:00,21.36,21.54,21.3,21.5,686800.0,12.7087,12.8158,12.673,12.792,686800.0
2008-11-19 15:30:00,21.49,21.5,21.31,21.5,509200.0,12.7861,12.792,12.679,12.792,509200.0
2008-11-19 15:35:00,21.49,21.5,21.25,21.28,548200.0,12.7861,12.792,12.6433,12.6611,548200.0
2008-11-19 15:40:00,21.27,21.42,21.25,21.26,780000.0,12.6552,12.7444,12.6433,12.6492,780000.0
2008-11-19 15:45:00,21.25,21.27,21.13,21.25,885800.0,12.6433,12.6552,12.5719,12.6433,885800.0
2008-11-19 15:50:00,21.25,21.29,21.17,21.22,1250000.0,12.6433,12.6671,12.5957,12.6254,1250000.0
2008-11-19 15:55:00,21.22,21.25,21.11,21.15,1290400.0,12.6254,12.6433,12.56,12.5838,1290400.0
2008-11-20 09:30:00,21.0,21.49,20.89,21.26,907400.0,12.4945,12.7861,12.4291,12.6492,907400.0
2008-11-20 09:35:00,21.26,21.43,21.18,21.31,817600.0,12.6492,12.7504,12.6016,12.679,817600.0
2008-11-20 09:40:00,21.31,21.36,21.2,21.2,632600.0,12.679,12.7087,12.6135,12.6135,632600.0
2008-11-20 09:45:00,21.2,21.34,21.16,21.25,530800.0,12.6135,12.6968,12.5897,12.6433,530800.0
2008-11-20 09:50:00,21.24,21.34,21.06,21.08,492000.0,12.6373,12.6968,12.5302,12.5421,492000.0
2008-11-20 09:55:00,21.07,21.18,20.93,20.96,579400.0,12.5362,12.6016,12.4529,12.4707,579400.0
2008-11-20 10:00:00,20.95,21.01,20.84,20.84,698200.0,12.4648,12.5005,12.3993,12.3993,698200.0
2008-11-20 10:05:00,20.84,20.93,20.78,20.85,739400.0,12.3993,12.4529,12.3636,12.4053,739400.0
2008-11-20 10:10:00,20.85,20.91,20.75,20.82,549800.0,12.4053,12.441,12.3458,12.3874,549800.0
2008-11-20 10:15:00,20.81,20.89,20.75,20.85,416800.0,12.3815,12.4291,12.3458,12.4053,416800.0
2008-11-20 10:20:00,20.85,20.97,20.79,20.85,477600.0,12.4053,12.4767,12.3696,12.4053,477600.0
2008-11-20 10:25:00,20.85,20.97,20.83,20.95,389200.0,12.4053,12.4767,12.3934,12.4648,389200.0
2008-11-20 10:30:00,20.95,21.08,20.89,21.08,652800.0,12.4648,12.5421,12.4291,12.5421,652800.0
2008-11-20 10:35:00,21.08,21.11,20.93,20.94,648800.0,12.5421,12.56,12.4529,12.4588,648800.0
2008-11-20 10:40:00,20.93,21.22,20.93,21.2,666000.0,12.4529,12.6254,12.4529,12.6135,666000.0
2008-11-20 10:45:00,21.21,21.33,21.09,21.23,515600.0,12.6195,12.6909,12.5481,12.6314,515600.0
2008-11-20 10:50:00,21.22,21.23,21.1,21.18,427600.0,12.6254,12.6314,12.554,12.6016,427600.0
2008-11-20 10:55:00,21.18,21.34,21.1,21.33,539400.0,12.6016,12.6968,12.554,12.6909,539400.0
2008-11-20 11:00:00,21.33,21.4,21.25,21.29,536600.0,12.6909,12.7325,12.6433,12.6671,536600.0
2008-11-20 11:05:00,21.29,21.35,21.2,21.28,446800.0,12.6671,12.7028,12.6135,12.6611,446800.0
2008-11-20 11:10:00,21.28,21.39,21.17,21.37,496600.0,12.6611,12.7266,12.5957,12.7147,496600.0
2008-11-20 11:15:00,21.37,21.46,21.21,21.22,454600.0,12.7147,12.7682,12.6195,12.6254,454600.0
2008-11-20 11:20:00,21.22,21.28,21.17,21.19,458600.0,12.6254,12.6611,12.5957,12.6076,458600.0
2008-11-20 11:25:00,21.19,21.36,21.17,21.34,387800.0,12.6076,12.7087,12.5957,12.6968,387800.0
2008-11-20 11:30:00,21.34,21.34,21.25,21.32,220000.0,12.6968,12.6968,12.6433,12.6849,220000.0
2008-11-20 11:35:00,21.32,21.35,21.25,21.29,285200.0,12.6849,12.7028,12.6433,12.6671,285200.0
2008-11-20 11:40:00,21.29,21.4,21.27,21.4,401000.0,12.6671,12.7325,12.6552,12.7325,401000.0
2008-11-20 11:45:00,21.39,21.44,21.32,21.37,261600.0,12.7266,12.7563,12.6849,12.7147,261600.0
2008-11-20 11:50:00,21.37,21.38,21.29,21.3,267200.0,12.7147,12.7206,12.6671,12.673,267200.0
2008-11-20 11:55:00,21.3,21.32,21.23,21.26,294200.0,12.673,12.6849,12.6314,12.6492,294200.0
2008-11-20 12:00:00,21.25,21.26,21.17,21.18,352800.0,12.6433,12.6492,12.5957,12.6016,352800.0
2008-11-20 12:05:00,21.18,21.31,21.18,21.25,303200.0,12.6016,12.679,12.6016,12.6433,303200.0
2008-11-20 12:10:00,21.25,21.38,21.24,21.33,272400.0,12.6433,12.7206,12.6373,12.6909,272400.0
2008-11-20 12:15:00,21.33,21.38,21.25,21.32,340000.0,12.6909,12.7206,12.6433,12.6849,340000.0
2008-11-20 12:20:00,21.32,21.39,21.29,21.34,431600.0,12.6849,12.7266,12.6671,12.6968,431600.0
2008-11-20 12:25:00,21.33,21.47,21.32,21.44,446600.0,12.6909,12.7742,12.6849,12.7563,446600.0
2008-11-20 12:30:00,21.45,21.63,21.42,21.56,561200.0,12.7623,12.8694,12.7444,12.8277,561200.0
2008-11-20 12:35:00,21.56,21.6,21.46,21.55,346600.0,12.8277,12.8515,12.7682,12.8218,346600.0
2008-11-20 12:40:00,21.54,21.61,21.53,21.57,243400.0,12.8158,12.8575,12.8099,12.8337,243400.0
2008-11-20 12:45:00,21.56,21.78,21.52,21.78,424200.0,12.8277,12.9586,12.8039,12.9586,424200.0
2008-11-20 12:50:00,21.77,21.88,21.7,21.7,538400.0,12.9527,13.0181,12.911,12.911,538400.0
2008-11-20 12:55:00,21.7,21.75,21.62,21.7,401600.0,12.911,12.9408,12.8634,12.911,401600.0
2008-11-20 13:00:00,21.69,21.69,21.46,21.48,358600.0,12.9051,12.9051,12.7682,12.7801,358600.0
2008-11-20 13:05:00,21.48,21.59,21.48,21.58,312200.0,12.7801,12.8456,12.7801,12.8396,312200.0
2008-11-20 13:10:00,21.57,21.59,21.42,21.57,449800.0,12.8337,12.8456,12.7444,12.8337,449800.0
2008-11-20 13:15:00,21.57,21.73,21.53,21.53,520000.0,12.8337,12.9289,12.8099,12.8099,520000.0
2008-11-20 13:20:00,21.54,21.54,21.38,21.49,545800.0,12.8158,12.8158,12.7206,12.7861,545800.0
2008-11-20 13:25:00,21.48,21.57,21.43,21.45,370600.0,12.7801,12.8337,12.7504,12.7623,370600.0
2008-11-20 13:30:00,21.43,21.53,21.4,21.53,347200.0,12.7504,12.8099,12.7325,12.8099,347200.0
2008-11-20 13:35:00,21.53,21.53,21.25,21.31,519200.0,12.8099,12.8099,12.6433,12.679,519200.0
2008-11-20 13:40:00,21.3,21.4,21.26,21.38,348000.0,12.673,12.7325,12.6492,12.7206,348000.0
2008-11-20 13:45:00,21.36,21.45,21.34,21.36,284400.0,12.7087,12.7623,12.6968,12.7087,284400.0
2008-11-20 13:50:00,21.36,21.48,21.29,21.42,298000.0,12.7087,12.7801,12.6671,12.7444,298000.0
2008-11-20 13:55:00,21.43,21.56,21.35,21.51,487200.0,12.7504,12.8277,12.7028,12.798,487200.0
2008-11-20 14:00:00,21.51,21.55,21.34,21.34,459200.0,12.798,12.8218,12.6968,12.6968,459200.0
2008-11-20 14:05:00,21.34,21.42,21.24,21.29,432200.0,12.6968,12.7444,12.6373,12.6671,432200.0
2008-11-20 14:10:00,21.29,21.38,21.27,21.32,325400.0,12.6671,12.7206,12.6552,12.6849,325400.0
2008-11-20 14:15:00,21.32,21.36,21.17,21.19,318400.0,12.6849,12.7087,12.5957,12.6076,318400.0
2008-11-20 14:20:00,21.19,21.3,21.19,21.23,242400.0,12.6076,12.673,12.6076,12.6314,242400.0
2008-11-20 14:25:00,21.23,21.34,21.2,21.23,258200.0,12.6314,12.6968,12.6135,12.6314,258200.0
2008-11-20 14:30:00,21.23,21.25,21.13,21.18,340400.0,12.6314,12.6433,12.5719,12.6016,340400.0
2008-11-20 14:35:00,21.18,21.28,21.16,21.24,286400.0,12.6016,12.6611,12.5897,12.6373,286400.0
2008-11-20 14:40:00,21.25,21.37,21.25,21.31,279400.0,12.6433,12.7147,12.6433,12.679,279400.0
2008-11-20 14:45:00,21.31,21.32,21.13,21.23,296400.0,12.679,12.6849,12.5719,12.6314,296400.0
2008-11-20 14:50:00,21.23,21.29,21.14,21.16,256000.0,12.6314,12.6671,12.5778,12.5897,256000.0
2008-11-20 14:55:00,21.16,21.25,21.1,21.24,264400.0,12.5897,12.6433,12.554,12.6373,264400.0
2008-11-20 15:00:00,21.23,21.35,21.12,21.13,490200.0,12.6314,12.7028,12.5659,12.5719,490200.0
2008-11-20 15:05:00,21.13,21.22,21.06,21.18,408600.0,12.5719,12.6254,12.5302,12.6016,408600.0
2008-11-20 15:10:00,21.18,21.25,21.06,21.15,379800.0,12.6016,12.6433,12.5302,12.5838,379800.0
2008-11-20 15:15:00,21.15,21.23,20.98,21.04,500400.0,12.5838,12.6314,12.4826,12.5183,500400.0
2008-11-20 15:20:00,21.05,21.11,20.89,20.9,592800.0,12.5243,12.56,12.4291,12.435,592800.0
2008-11-20 15:25:00,20.9,20.99,20.9,20.98,369600.0,12.435,12.4886,12.435,12.4826,369600.0
2008-11-20 15:30:00,20.97,21.07,20.92,20.92,348400.0,12.4767,12.5362,12.4469,12.4469,348400.0
2008-11-20 15:35:00,20.92,21.05,20.77,20.8,641400.0,12.4469,12.5243,12.3577,12.3755,641400.0
2008-11-20 15:40:00,20.8,20.88,20.5,20.54,1130200.0,12.3755,12.4231,12.197,12.2208,1130200.0
2008-11-20 15:45:00,20.54,20.77,20.53,20.53,1503800.0,12.2208,12.3577,12.2149,12.2149,1503800.0
2008-11-20 15:50:00,20.54,20.64,20.5,20.6,1618400.0,12.2208,12.2803,12.197,12.2565,1618400.0
2008-11-20 15:55:00,20.6,20.68,20.52,20.54,2657000.0,12.2565,12.3041,12.2089,12.2208,2657000.0
2008-11-21 09:30:00,20.82,20.86,20.25,20.68,3400800.0,12.3874,12.4112,12.0483,12.3041,3400800.0
2008-11-21 09:35:00,20.68,20.84,20.61,20.7,899000.0,12.3041,12.3993,12.2625,12.316,899000.0
2008-11-21 09:40:00,20.7,20.79,20.57,20.6,915400.0,12.316,12.3696,12.2387,12.2565,915400.0
2008-11-21 09:45:00,20.61,20.66,20.5,20.51,643000.0,12.2625,12.2922,12.197,12.203,643000.0
2008-11-21 09:50:00,20.51,20.54,20.35,20.38,624800.0,12.203,12.2208,12.1078,12.1256,624800.0
2008-11-21 09:55:00,20.38,20.5,20.28,20.49,861200.0,12.1256,12.197,12.0661,12.1911,861200.0
2008-11-21 10:00:00,20.5,20.53,20.37,20.52,732400.0,12.197,12.2149,12.1197,12.2089,732400.0
2008-11-21 10:05:00,20.52,20.7,20.5,20.68,995200.0,12.2089,12.316,12.197,12.3041,995200.0
2008-11-21 10:10:00,20.68,20.75,20.64,20.68,691400.0,12.3041,12.3458,12.2803,12.3041,691400.0
2008-11-21 10:15:00,20.68,20.68,20.5,20.63,564000.0,12.3041,12.3041,12.197,12.2744,564000.0
2008-11-21 10:20:00,20.63,20.69,20.58,20.61,865600.0,12.2744,12.3101,12.2446,12.2625,865600.0
2008-11-21 10:25:00,20.61,20.64,20.52,20.59,650000.0,12.2625,12.2803,12.2089,12.2506,650000.0
2008-11-21 10:30:00,20.59,20.7,20.58,20.62,503400.0,12.2506,12.316,12.2446,12.2684,503400.0
2008-11-21 10:35:00,20.63,20.85,20.62,20.78,473000.0,12.2744,12.4053,12.2684,12.3636,473000.0
2008-11-21 10:40:00,20.78,20.91,20.75,20.85,672200.0,12.3636,12.441,12.3458,12.4053,672200.0
2008-11-21 10:45:00,20.86,20.95,20.81,20.84,424800.0,12.4112,12.4648,12.3815,12.3993,424800.0
2008-11-21 10:50:00,20.84,20.84,20.74,20.77,357200.0,12.3993,12.3993,12.3398,12.3577,357200.0
2008-11-21 10:55:00,20.77,20.81,20.67,20.72,469400.0,12.3577,12.3815,12.2982,12.3279,469400.0
2008-11-21 11:00:00,20.73,20.85,20.57,20.57,370600.0,12.3339,12.4053,12.2387,12.2387,370600.0
2008-11-21 11:05:00,20.57,20.69,20.5,20.62,663800.0,12.2387,12.3101,12.197,12.2684,663800.0
2008-11-21 11:10:00,20.62,20.76,20.61,20.7,477200.0,12.2684,12.3517,12.2625,12.316,477200.0
2008-11-21 11:15:00,20.71,20.74,20.66,20.71,344200.0,12.322,12.3398,12.2922,12.322,344200.0
2008-11-21 11:20:00,20.72,20.89,20.7,20.88,460000.0,12.3279,12.4291,12.316,12.4231,460000.0
2008-11-21 11:25:00,20.89,20.95,20.87,20.91,412200.0,12.4291,12.4648,12.4172,12.441,412200.0
2008-11-21 11:30:00,20.91,20.96,20.9,20.91,392400.0,12.441,12.4707,12.435,12.441,392400.0
2008-11-21 11:35:00,20.91,21.0,20.9,20.96,401600.0,12.441,12.4945,12.435,12.4707,401600.0
2008-11-21 11:40:00,20.97,21.11,20.96,21.05,484000.0,12.4767,12.56,12.4707,12.5243,484000.0
2008-11-21 11:45:00,21.05,21.12,21.03,21.04,374000.0,12.5243,12.5659,12.5124,12.5183,374000.0
2008-11-21 11:50:00,21.04,21.1,20.95,20.97,367000.0,12.5183,12.554,12.4648,12.4767,367000.0
2008-11-21 11:55:00,20.97,21.02,20.92,21.0,482600.0,12.4767,12.5064,12.4469,12.4945,482600.0
2008-11-21 12:00:00,21.0,21.0,20.89,20.99,295600.0,12.4945,12.4945,12.4291,12.4886,295600.0
2008-11-21 12:05:00,21.0,21.14,20.96,21.12,327400.0,12.4945,12.5778,12.4707,12.5659,327400.0
2008-11-21 12:10:00,21.13,21.13,20.99,21.04,313600.0,12.5719,12.5719,12.4886,12.5183,313600.0
2008-11-21 12:15:00,21.05,21.17,21.0,21.0,247000.0,12.5243,12.5957,12.4945,12.4945,247000.0
2008-11-21 12:20:00,21.01,21.1,21.0,21.04,312800.0,12.5005,12.554,12.4945,12.5183,312800.0
2008-11-21 12:25:00,21.04,21.15,21.04,21.14,339600.0,12.5183,12.5838,12.5183,12.5778,339600.0
2008-11-21 12:30:00,21.16,21.23,21.08,21.21,342600.0,12.5897,12.6314,12.5421,12.6195,342600.0
2008-11-21 12:35:00,21.21,21.38,21.21,21.32,396000.0,12.6195,12.7206,12.6195,12.6849,396000.0
2008-11-21 12:40:00,21.32,21.4,21.32,21.38,307800.0,12.6849,12.7325,12.6849,12.7206,307800.0
2008-11-21 12:45:00,21.39,21.43,21.22,21.25,265600.0,12.7266,12.7504,12.6254,12.6433,265600.0
2008-11-21 12:50:00,21.25,21.28,21.19,21.22,351200.0,12.6433,12.6611,12.6076,12.6254,351200.0
2008-11-21 12:55:00,21.22,21.24,21.12,21.14,352200.0,12.6254,12.6373,12.5659,12.5778,352200.0
2008-11-21 13:00:00,21.15,21.17,21.04,21.09,306600.0,12.5838,12.5957,12.5183,12.5481,306600.0
2008-11-21 13:05:00,21.09,21.13,21.04,21.11,232400.0,12.5481,12.5719,12.5183,12.56,232400.0
2008-11-21 13:10:00,21.11,21.22,21.09,21.19,291600.0,12.56,12.6254,12.5481,12.6076,291600.0
2008-11-21 13:15:00,21.19,21.23,21.12,21.18,222600.0,12.6076,12.6314,12.5659,12.6016,222600.0
2008-11-21 13:20:00,21.17,21.17,20.99,21.01,275800.0,12.5957,12.5957,12.4886,12.5005,275800.0
2008-11-21 13:25:00,21.01,21.09,20.98,21.07,245800.0,12.5005,12.5481,12.4826,12.5362,245800.0
2008-11-21 13:30:00,21.07,21.08,21.03,21.05,211400.0,12.5362,12.5421,12.5124,12.5243,211400.0
2008-11-21 13:35:00,21.04,21.09,21.02,21.06,331000.0,12.5183,12.5481,12.5064,12.5302,331000.0
2008-11-21 13:40:00,21.05,21.18,21.02,21.09,382400.0,12.5243,12.6016,12.5064,12.5481,382400.0
2008-11-21 13:45:00,21.08,21.12,21.0,21.04,174600.0,12.5421,12.5659,12.4945,12.5183,174600.0
2008-11-21 13:50:00,21.04,21.08,20.97,21.04,268800.0,12.5183,12.5421,12.4767,12.5183,268800.0
2008-11-21 13:55:00,21.04,21.05,20.78,20.8,485600.0,12.5183,12.5243,12.3636,12.3755,485600.0
2008-11-21 14:00:00,20.79,21.07,20.76,21.06,807400.0,12.3696,12.5362,12.3517,12.5302,807400.0
2008-11-21 14:05:00,21.06,21.1,20.99,20.99,509400.0,12.5302,12.554,12.4886,12.4886,509400.0
2008-11-21 14:10:00,20.99,21.06,20.95,20.97,332400.0,12.4886,12.5302,12.4648,12.4767,332400.0
2008-11-21 14:15:00,20.98,21.04,20.93,21.04,328600.0,12.4826,12.5183,12.4529,12.5183,328600.0
2008-11-21 14:20:00,21.04,21.24,21.03,21.14,639600.0,12.5183,12.6373,12.5124,12.5778,639600.0
2008-11-21 14:25:00,21.13,21.16,21.03,21.03,390800.0,12.5719,12.5897,12.5124,12.5124,390800.0
2008-11-21 14:30:00,21.04,21.04,20.91,20.95,408400.0,12.5183,12.5183,12.441,12.4648,408400.0
2008-11-21 14:35:00,20.94,20.98,20.84,20.95,538400.0,12.4588,12.4826,12.3993,12.4648,538400.0
2008-11-21 14:40:00,20.95,20.98,20.75,20.91,460000.0,12.4648,12.4826,12.3458,12.441,460000.0
2008-11-21 14:45:00,20.91,21.02,20.9,20.97,493600.0,12.441,12.5064,12.435,12.4767,493600.0
2008-11-21 14:50:00,20.97,21.02,20.88,20.9,383400.0,12.4767,12.5064,12.4231,12.435,383400.0
2008-11-21 14:55:00,20.9,20.97,20.72,20.81,501000.0,12.435,12.4767,12.3279,12.3815,501000.0
2008-11-21 15:00:00,20.81,21.15,20.8,21.1,719200.0,12.3815,12.5838,12.3755,12.554,719200.0
2008-11-21 15:05:00,21.1,21.32,21.1,21.15,787400.0,12.554,12.6849,12.554,12.5838,787400.0
2008-11-21 15:10:00,21.15,21.52,21.14,21.49,1006800.0,12.5838,12.8039,12.5778,12.7861,1006800.0
2008-11-21 15:15:00,21.5,21.55,21.36,21.5,736600.0,12.792,12.8218,12.7087,12.792,736600.0
2008-11-21 15:20:00,21.5,21.52,21.32,21.44,565000.0,12.792,12.8039,12.6849,12.7563,565000.0
2008-11-21 15:25:00,21.43,21.66,21.36,21.57,861600.0,12.7504,12.8872,12.7087,12.8337,861600.0
2008-11-21 15:30:00,21.57,21.89,21.47,21.86,838400.0,12.8337,13.0241,12.7742,13.0062,838400.0
2008-11-21 15:35:00,21.86,22.15,21.82,22.04,876800.0,13.0062,13.1788,12.9824,13.1133,876800.0
2008-11-21 15:40:00,22.04,22.04,21.63,21.68,994600.0,13.1133,13.1133,12.8694,12.8991,994600.0
2008-11-21 15:45:00,21.67,21.83,21.49,21.83,1360400.0,12.8932,12.9884,12.7861,12.9884,1360400.0
2008-11-21 15:50:00,21.83,22.0,21.71,21.95,1691000.0,12.9884,13.0895,12.917,13.0598,1691000.0
2008-11-21 15:55:00,21.95,22.1,21.92,21.95,2166200.0,13.0598,13.149,13.0419,13.0598,2166200.0
2008-11-24 09:30:00,22.25,22.54,22.25,22.38,744600.0,13.2383,13.4108,13.2383,13.3156,744600.0
2008-11-24 09:35:00,22.38,22.39,22.15,22.15,417600.0,13.3156,13.3215,13.1788,13.1788,417600.0
2008-11-24 09:40:00,22.14,22.15,22.02,22.02,573200.0,13.1728,13.1788,13.1014,13.1014,573200.0
2008-11-24 09:45:00,22.02,22.03,21.89,21.95,505000.0,13.1014,13.1074,13.0241,13.0598,505000.0
2008-11-24 09:50:00,21.95,21.99,21.92,21.98,501200.0,13.0598,13.0836,13.0419,13.0776,501200.0
2008-11-24 09:55:00,21.98,21.99,21.85,21.93,460000.0,13.0776,13.0836,13.0003,13.0479,460000.0
2008-11-24 10:00:00,21.93,22.17,21.93,22.03,532600.0,13.0479,13.1907,13.0479,13.1074,532600.0
2008-11-24 10:05:00,22.03,22.17,22.02,22.13,452600.0,13.1074,13.1907,13.1014,13.1669,452600.0
2008-11-24 10:10:00,22.13,22.3,22.11,22.3,571600.0,13.1669,13.268,13.155,13.268,571600.0
2008-11-24 10:15:00,22.3,22.45,22.26,22.34,471400.0,13.268,13.3572,13.2442,13.2918,471400.0
2008-11-24 10:20:00,22.35,22.41,22.3,22.32,425600.0,13.2978,13.3334,13.268,13.2799,425600.0
2008-11-24 10:25:00,22.33,22.43,22.3,22.4,289000.0,13.2859,13.3453,13.268,13.3275,289000.0
2008-11-24 10:30:00,22.39,22.5,22.39,22.49,306800.0,13.3215,13.387,13.3215,13.381,306800.0
2008-11-24 10:35:00,22.49,22.5,22.43,22.47,365600.0,13.381,13.387,13.3453,13.3691,365600.0
2008-11-24 10:40:00,22.47,22.5,22.42,22.47,274600.0,13.3691,13.387,13.3394,13.3691,274600.0
2008-11-24 10:45:00,22.46,22.5,22.31,22.32,359200.0,13.3632,13.387,13.274,13.2799,359200.0
2008-11-24 10:50:00,22.33,22.33,22.2,22.25,341600.0,13.2859,13.2859,13.2085,13.2383,341600.0
2008-11-24 10:55:00,22.25,22.36,22.23,22.36,491800.0,13.2383,13.3037,13.2264,13.3037,491800.0
2008-11-24 11:00:00,22.37,22.46,22.36,22.36,293200.0,13.3097,13.3632,13.3037,13.3037,293200.0
2008-11-24 11:05:00,22.36,22.39,22.28,22.39,331200.0,13.3037,13.3215,13.2561,13.3215,331200.0
2008-11-24 11:10:00,22.38,22.41,22.35,22.38,275000.0,13.3156,13.3334,13.2978,13.3156,275000.0
2008-11-24 11:15:00,22.38,22.43,22.31,22.31,359800.0,13.3156,13.3453,13.274,13.274,359800.0
2008-11-24 11:20:00,22.32,22.43,22.27,22.41,321800.0,13.2799,13.3453,13.2502,13.3334,321800.0
2008-11-24 11:25:00,22.41,22.48,22.39,22.42,295600.0,13.3334,13.3751,13.3215,13.3394,295600.0
2008-11-24 11:30:00,22.42,22.42,22.28,22.36,307400.0,13.3394,13.3394,13.2561,13.3037,307400.0
2008-11-24 11:35:00,22.37,22.39,22.28,22.3,411200.0,13.3097,13.3215,13.2561,13.268,411200.0
2008-11-24 11:40:00,22.31,22.35,22.23,22.32,296800.0,13.274,13.2978,13.2264,13.2799,296800.0
2008-11-24 11:45:00,22.31,22.37,22.29,22.35,197600.0,13.274,13.3097,13.2621,13.2978,197600.0
2008-11-24 11:50:00,22.35,22.5,22.33,22.46,245800.0,13.2978,13.387,13.2859,13.3632,245800.0
2008-11-24 11:55:00,22.46,22.49,22.41,22.41,167200.0,13.3632,13.381,13.3334,13.3334,167200.0
2008-11-24 12:00:00,22.41,22.44,22.28,22.29,268800.0,13.3334,13.3513,13.2561,13.2621,268800.0
2008-11-24 12:05:00,22.29,22.38,22.25,22.25,295600.0,13.2621,13.3156,13.2383,13.2383,295600.0
2008-11-24 12:10:00,22.25,22.28,22.17,22.22,273800.0,13.2383,13.2561,13.1907,13.2204,273800.0
2008-11-24 12:15:00,22.22,22.25,22.07,22.14,461400.0,13.2204,13.2383,13.1312,13.1728,461400.0
2008-11-24 12:20:00,22.14,22.14,21.91,21.91,315200.0,13.1728,13.1728,13.036,13.036,315200.0
2008-11-24 12:25:00,21.92,22.0,21.89,21.9,310400.0,13.0419,13.0895,13.0241,13.03,310400.0
2008-11-24 12:30:00,21.9,22.02,21.9,22.02,412800.0,13.03,13.1014,13.03,13.1014,412800.0
2008-11-24 12:35:00,22.01,22.08,21.93,21.95,308000.0,13.0955,13.1371,13.0479,13.0598,308000.0
2008-11-24 12:40:00,21.95,22.06,21.95,22.05,254200.0,13.0598,13.1252,13.0598,13.1193,254200.0
2008-11-24 12:45:00,22.05,22.06,22.0,22.03,185200.0,13.1193,13.1252,13.0895,13.1074,185200.0
2008-11-24 12:50:00,22.03,22.18,22.02,22.17,241000.0,13.1074,13.1966,13.1014,13.1907,241000.0
2008-11-24 12:55:00,22.17,22.2,22.11,22.14,185800.0,13.1907,13.2085,13.155,13.1728,185800.0
2008-11-24 13:00:00,22.14,22.22,22.11,22.16,216400.0,13.1728,13.2204,13.155,13.1847,216400.0
2008-11-24 13:05:00,22.16,22.17,22.08,22.08,290600.0,13.1847,13.1907,13.1371,13.1371,290600.0
2008-11-24 13:10:00,22.08,22.11,22.0,22.03,198400.0,13.1371,13.155,13.0895,13.1074,198400.0
2008-11-24 13:15:00,22.03,22.04,21.96,21.97,260600.0,13.1074,13.1133,13.0657,13.0717,260600.0
2008-11-24 13:20:00,21.98,22.08,21.98,22.07,273800.0,13.0776,13.1371,13.0776,13.1312,273800.0
2008-11-24 13:25:00,22.06,22.2,22.06,22.2,246200.0,13.1252,13.2085,13.1252,13.2085,246200.0
2008-11-24 13:30:00,22.2,22.23,22.18,22.19,281400.0,13.2085,13.2264,13.1966,13.2026,281400.0
2008-11-24 13:35:00,22.19,22.23,22.08,22.12,232800.0,13.2026,13.2264,13.1371,13.1609,232800.0
2008-11-24 13:40:00,22.12,22.16,22.06,22.06,238000.0,13.1609,13.1847,13.1252,13.1252,238000.0
2008-11-24 13:45:00,22.06,22.15,22.02,22.13,217800.0,13.1252,13.1788,13.1014,13.1669,217800.0
2008-11-24 13:50:00,22.12,22.18,22.1,22.14,288600.0,13.1609,13.1966,13.149,13.1728,288600.0
2008-11-24 13:55:00,22.14,22.38,22.13,22.38,464600.0,13.1728,13.3156,13.1669,13.3156,464600.0
2008-11-24 14:00:00,22.38,22.39,22.23,22.27,351400.0,13.3156,13.3215,13.2264,13.2502,351400.0
2008-11-24 14:05:00,22.27,22.28,22.13,22.18,572000.0,13.2502,13.2561,13.1669,13.1966,572000.0
2008-11-24 14:10:00,22.18,22.26,22.13,22.23,278400.0,13.1966,13.2442,13.1669,13.2264,278400.0
2008-11-24 14:15:00,22.23,22.25,22.18,22.23,343000.0,13.2264,13.2383,13.1966,13.2264,343000.0
2008-11-24 14:20:00,22.24,22.46,22.23,22.42,349800.0,13.2323,13.3632,13.2264,13.3394,349800.0
2008-11-24 14:25:00,22.42,22.46,22.36,22.43,267000.0,13.3394,13.3632,13.3037,13.3453,267000.0
2008-11-24 14:30:00,22.43,22.5,22.41,22.44,351400.0,13.3453,13.387,13.3334,13.3513,351400.0
2008-11-24 14:35:00,22.44,22.5,22.43,22.49,244000.0,13.3513,13.387,13.3453,13.381,244000.0
2008-11-24 14:40:00,22.5,22.5,22.39,22.41,200600.0,13.387,13.387,13.3215,13.3334,200600.0
2008-11-24 14:45:00,22.42,22.46,22.34,22.38,243800.0,13.3394,13.3632,13.2918,13.3156,243800.0
2008-11-24 14:50:00,22.38,22.45,22.37,22.41,219600.0,13.3156,13.3572,13.3097,13.3334,219600.0
2008-11-24 14:55:00,22.41,22.5,22.41,22.48,300400.0,13.3334,13.387,13.3334,13.3751,300400.0
2008-11-24 15:00:00,22.48,22.63,22.43,22.61,546600.0,13.3751,13.4643,13.3453,13.4524,546600.0
2008-11-24 15:05:00,22.61,22.68,22.51,22.68,358600.0,13.4524,13.4941,13.3929,13.4941,358600.0
2008-11-24 15:10:00,22.68,22.75,22.6,22.7,411000.0,13.4941,13.5357,13.4465,13.506,411000.0
2008-11-24 15:15:00,22.71,22.75,22.66,22.72,419000.0,13.5119,13.5357,13.4822,13.5179,419000.0
2008-11-24 15:20:00,22.72,22.72,22.63,22.67,620600.0,13.5179,13.5179,13.4643,13.4881,620600.0
2008-11-24 15:25:00,22.68,22.87,22.65,22.86,590800.0,13.4941,13.6071,13.4762,13.6012,590800.0
2008-11-24 15:30:00,22.86,22.89,22.76,22.8,469000.0,13.6012,13.619,13.5417,13.5655,469000.0
2008-11-24 15:35:00,22.8,22.88,22.75,22.86,781400.0,13.5655,13.6131,13.5357,13.6012,781400.0
2008-11-24 15:40:00,22.86,23.06,22.86,23.02,1211400.0,13.6012,13.7202,13.6012,13.6964,1211400.0
2008-11-24 15:45:00,23.02,23.02,22.93,22.94,683800.0,13.6964,13.6964,13.6428,13.6488,683800.0
2008-11-24 15:50:00,22.93,22.94,22.28,22.74,1553200.0,13.6428,13.6488,13.2561,13.5298,1553200.0
2008-11-24 15:55:00,22.74,22.89,22.5,22.54,1748400.0,13.5298,13.619,13.387,13.4108,1748400.0
2008-11-25 09:30:00,22.92,23.24,22.89,23.24,726800.0,13.6369,13.8273,13.619,13.8273,726800.0
2008-11-25 09:35:00,23.23,23.25,23.08,23.15,425800.0,13.8213,13.8332,13.7321,13.7737,425800.0
2008-11-25 09:40:00,23.15,23.24,23.13,23.18,470000.0,13.7737,13.8273,13.7618,13.7916,470000.0
2008-11-25 09:45:00,23.18,23.2,23.08,23.13,491800.0,13.7916,13.8035,13.7321,13.7618,491800.0
2008-11-25 09:50:00,23.12,23.25,23.11,23.11,448400.0,13.7559,13.8332,13.7499,13.7499,448400.0
2008-11-25 09:55:00,23.1,23.11,22.98,23.0,377400.0,13.744,13.7499,13.6726,13.6845,377400.0
2008-11-25 10:00:00,23.0,23.16,22.92,22.93,639600.0,13.6845,13.7797,13.6369,13.6428,639600.0
2008-11-25 10:05:00,22.95,22.98,22.88,22.98,547800.0,13.6547,13.6726,13.6131,13.6726,547800.0
2008-11-25 10:10:00,22.98,23.04,22.93,23.04,338400.0,13.6726,13.7083,13.6428,13.7083,338400.0
2008-11-25 10:15:00,23.03,23.05,22.93,22.98,336600.0,13.7023,13.7142,13.6428,13.6726,336600.0
2008-11-25 10:20:00,22.98,23.01,22.85,22.86,405600.0,13.6726,13.6904,13.5952,13.6012,405600.0
2008-11-25 10:25:00,22.85,22.97,22.85,22.93,405000.0,13.5952,13.6666,13.5952,13.6428,405000.0
2008-11-25 10:30:00,22.92,22.93,22.75,22.78,332600.0,13.6369,13.6428,13.5357,13.5536,332600.0
2008-11-25 10:35:00,22.78,22.83,22.67,22.68,328000.0,13.5536,13.5833,13.4881,13.4941,328000.0
2008-11-25 10:40:00,22.69,22.7,22.57,22.6,273000.0,13.5,13.506,13.4286,13.4465,273000.0
2008-11-25 10:45:00,22.6,22.61,22.5,22.52,323600.0,13.4465,13.4524,13.387,13.3989,323600.0
2008-11-25 10:50:00,22.51,22.6,22.51,22.56,326800.0,13.3929,13.4465,13.3929,13.4227,326800.0
2008-11-25 10:55:00,22.56,22.6,22.47,22.5,393800.0,13.4227,13.4465,13.3691,13.387,393800.0
2008-11-25 11:00:00,22.52,22.54,22.38,22.45,242000.0,13.3989,13.4108,13.3156,13.3572,242000.0
2008-11-25 11:05:00,22.46,22.46,22.33,22.36,292800.0,13.3632,13.3632,13.2859,13.3037,292800.0
2008-11-25 11:10:00,22.36,22.49,22.35,22.48,183800.0,13.3037,13.381,13.2978,13.3751,183800.0
2008-11-25 11:15:00,22.47,22.6,22.43,22.57,219600.0,13.3691,13.4465,13.3453,13.4286,219600.0
2008-11-25 11:20:00,22.57,22.6,22.5,22.58,189000.0,13.4286,13.4465,13.387,13.4346,189000.0
2008-11-25 11:25:00,22.57,22.66,22.56,22.64,197800.0,13.4286,13.4822,13.4227,13.4703,197800.0
2008-11-25 11:30:00,22.64,22.64,22.52,22.53,244600.0,13.4703,13.4703,13.3989,13.4048,244600.0
2008-11-25 11:35:00,22.53,22.61,22.5,22.6,164400.0,13.4048,13.4524,13.387,13.4465,164400.0
2008-11-25 11:40:00,22.6,22.73,22.6,22.71,233400.0,13.4465,13.5238,13.4465,13.5119,233400.0
2008-11-25 11:45:00,22.71,22.73,22.67,22.7,211400.0,13.5119,13.5238,13.4881,13.506,211400.0
2008-11-25 11:50:00,22.69,22.71,22.62,22.67,201000.0,13.5,13.5119,13.4584,13.4881,201000.0
2008-11-25 11:55:00,22.67,22.75,22.65,22.67,157600.0,13.4881,13.5357,13.4762,13.4881,157600.0
2008-11-25 12:00:00,22.67,22.69,22.61,22.62,201800.0,13.4881,13.5,13.4524,13.4584,201800.0
2008-11-25 12:05:00,22.63,22.65,22.57,22.6,211800.0,13.4643,13.4762,13.4286,13.4465,211800.0
2008-11-25 12:10:00,22.59,22.61,22.46,22.51,194000.0,13.4405,13.4524,13.3632,13.3929,194000.0
2008-11-25 12:15:00,22.5,22.53,22.48,22.49,147800.0,13.387,13.4048,13.3751,13.381,147800.0
2008-11-25 12:20:00,22.49,22.5,22.38,22.39,156400.0,13.381,13.387,13.3156,13.3215,156400.0
2008-11-25 12:25:00,22.39,22.39,22.34,22.38,171000.0,13.3215,13.3215,13.2918,13.3156,171000.0
2008-11-25 12:30:00,22.37,22.38,22.28,22.29,300800.0,13.3097,13.3156,13.2561,13.2621,300800.0
2008-11-25 12:35:00,22.3,22.45,22.3,22.42,166000.0,13.268,13.3572,13.268,13.3394,166000.0
2008-11-25 12:40:00,22.42,22.43,22.36,22.36,138800.0,13.3394,13.3453,13.3037,13.3037,138800.0
2008-11-25 12:45:00,22.36,22.36,22.22,22.25,264800.0,13.3037,13.3037,13.2204,13.2383,264800.0
2008-11-25 12:50:00,22.25,22.28,22.18,22.2,248600.0,13.2383,13.2561,13.1966,13.2085,248600.0
2008-11-25 12:55:00,22.19,22.28,22.14,22.23,264800.0,13.2026,13.2561,13.1728,13.2264,264800.0
2008-11-25 13:00:00,22.23,22.27,22.13,22.14,194600.0,13.2264,13.2502,13.1669,13.1728,194600.0
2008-11-25 13:05:00,22.15,22.31,22.15,22.31,236200.0,13.1788,13.274,13.1788,13.274,236200.0
2008-11-25 13:10:00,22.31,22.41,22.29,22.31,185400.0,13.274,13.3334,13.2621,13.274,185400.0
2008-11-25 13:15:00,22.31,22.34,22.19,22.3,184400.0,13.274,13.2918,13.2026,13.268,184400.0
2008-11-25 13:20:00,22.32,22.35,22.23,22.26,197000.0,13.2799,13.2978,13.2264,13.2442,197000.0
2008-11-25 13:25:00,22.26,22.4,22.25,22.34,331800.0,13.2442,13.3275,13.2383,13.2918,331800.0
2008-11-25 13:30:00,22.34,22.4,22.34,22.34,173600.0,13.2918,13.3275,13.2918,13.2918,173600.0
2008-11-25 13:35:00,22.34,22.42,22.34,22.42,143800.0,13.2918,13.3394,13.2918,13.3394,143800.0
2008-11-25 13:40:00,22.43,22.46,22.38,22.38,140200.0,13.3453,13.3632,13.3156,13.3156,140200.0
2008-11-25 13:45:00,22.39,22.5,22.39,22.5,158600.0,13.3215,13.387,13.3215,13.387,158600.0
2008-11-25 13:50:00,22.5,22.53,22.49,22.5,200000.0,13.387,13.4048,13.381,13.387,200000.0
2008-11-25 13:55:00,22.5,22.52,22.42,22.43,242200.0,13.387,13.3989,13.3394,13.3453,242200.0
2008-11-25 14:00:00,22.42,22.52,22.42,22.5,264600.0,13.3394,13.3989,13.3394,13.387,264600.0
2008-11-25 14:05:00,22.5,22.54,22.43,22.43,370200.0,13.387,13.4108,13.3453,13.3453,370200.0
2008-11-25 14:10:00,22.43,22.45,22.33,22.36,530800.0,13.3453,13.3572,13.2859,13.3037,530800.0
2008-11-25 14:15:00,22.36,22.37,22.2,22.33,351800.0,13.3037,13.3097,13.2085,13.2859,351800.0
2008-11-25 14:20:00,22.33,22.34,22.25,22.28,289800.0,13.2859,13.2918,13.2383,13.2561,289800.0
2008-11-25 14:25:00,22.28,22.29,22.2,22.21,476000.0,13.2561,13.2621,13.2085,13.2145,476000.0
2008-11-25 14:30:00,22.21,22.36,22.17,22.32,329400.0,13.2145,13.3037,13.1907,13.2799,329400.0
2008-11-25 14:35:00,22.33,22.36,22.29,22.32,228400.0,13.2859,13.3037,13.2621,13.2799,228400.0
2008-11-25 14:40:00,22.33,22.4,22.27,22.36,202000.0,13.2859,13.3275,13.2502,13.3037,202000.0
2008-11-25 14:45:00,22.36,22.43,22.34,22.36,235000.0,13.3037,13.3453,13.2918,13.3037,235000.0
2008-11-25 14:50:00,22.36,22.41,22.28,22.41,221400.0,13.3037,13.3334,13.2561,13.3334,221400.0
2008-11-25 14:55:00,22.41,22.61,22.4,22.6,368400.0,13.3334,13.4524,13.3275,13.4465,368400.0
2008-11-25 15:00:00,22.59,22.75,22.54,22.72,546600.0,13.4405,13.5357,13.4108,13.5179,546600.0
2008-11-25 15:05:00,22.72,22.89,22.65,22.66,640400.0,13.5179,13.619,13.4762,13.4822,640400.0
2008-11-25 15:10:00,22.66,22.71,22.53,22.6,265200.0,13.4822,13.5119,13.4048,13.4465,265200.0
2008-11-25 15:15:00,22.6,22.7,22.58,22.59,261600.0,13.4465,13.506,13.4346,13.4405,261600.0
2008-11-25 15:20:00,22.58,22.58,22.37,22.43,435800.0,13.4346,13.4346,13.3097,13.3453,435800.0
2008-11-25 15:25:00,22.43,22.54,22.34,22.48,589200.0,13.3453,13.4108,13.2918,13.3751,589200.0
2008-11-25 15:30:00,22.47,22.5,22.4,22.49,443200.0,13.3691,13.387,13.3275,13.381,443200.0
2008-11-25 15:35:00,22.5,22.69,22.49,22.51,629800.0,13.387,13.5,13.381,13.3929,629800.0
2008-11-25 15:40:00,22.52,22.8,22.52,22.77,825000.0,13.3989,13.5655,13.3989,13.5476,825000.0
2008-11-25 15:45:00,22.76,22.79,22.56,22.68,837200.0,13.5417,13.5595,13.4227,13.4941,837200.0
2008-11-25 15:50:00,22.68,22.83,22.67,22.74,964400.0,13.4941,13.5833,13.4881,13.5298,964400.0
2008-11-25 15:55:00,22.75,22.77,22.48,22.53,1616200.0,13.5357,13.5476,13.3751,13.4048,1616200.0
2008-11-26 09:30:00,22.13,22.13,21.88,22.04,523200.0,13.2771,13.2771,13.1271,13.2231,523200.0
2008-11-26 09:35:00,22.05,22.17,21.95,21.96,266800.0,13.2291,13.3011,13.1691,13.1751,266800.0
2008-11-26 09:40:00,21.96,22.14,21.96,22.02,393600.0,13.1751,13.2831,13.1751,13.2111,393600.0
2008-11-26 09:45:00,22.02,22.09,22.01,22.08,358400.0,13.2111,13.2531,13.2051,13.2471,358400.0
2008-11-26 09:50:00,22.08,22.13,22.03,22.13,330200.0,13.2471,13.2771,13.2171,13.2771,330200.0
2008-11-26 09:55:00,22.12,22.17,22.07,22.09,294000.0,13.2711,13.3011,13.2411,13.2531,294000.0
2008-11-26 10:00:00,22.08,22.1,22.03,22.07,252000.0,13.2471,13.2591,13.2171,13.2411,252000.0
2008-11-26 10:05:00,22.07,22.11,21.93,21.94,279400.0,13.2411,13.2651,13.1571,13.1631,279400.0
2008-11-26 10:10:00,21.94,21.97,21.88,21.94,301800.0,13.1631,13.1811,13.1271,13.1631,301800.0
2008-11-26 10:15:00,21.96,22.13,21.96,22.04,240000.0,13.1751,13.2771,13.1751,13.2231,240000.0
2008-11-26 10:20:00,22.04,22.07,21.97,22.04,206200.0,13.2231,13.2411,13.1811,13.2231,206200.0
2008-11-26 10:25:00,22.04,22.14,22.04,22.13,217000.0,13.2231,13.2831,13.2231,13.2771,217000.0
2008-11-26 10:30:00,22.13,22.14,22.03,22.06,225600.0,13.2771,13.2831,13.2171,13.2351,225600.0
2008-11-26 10:35:00,22.07,22.07,22.0,22.02,302200.0,13.2411,13.2411,13.1991,13.2111,302200.0
2008-11-26 10:40:00,22.03,22.05,21.99,22.03,172800.0,13.2171,13.2291,13.1931,13.2171,172800.0
2008-11-26 10:45:00,22.03,22.06,21.98,22.0,232600.0,13.2171,13.2351,13.1871,13.1991,232600.0
2008-11-26 10:50:00,22.0,22.21,22.0,22.21,372200.0,13.1991,13.3251,13.1991,13.3251,372200.0
2008-11-26 10:55:00,22.21,22.31,22.21,22.28,235000.0,13.3251,13.3851,13.3251,13.3671,235000.0
2008-11-26 11:00:00,22.28,22.34,22.18,22.21,297600.0,13.3671,13.4031,13.3071,13.3251,297600.0
2008-11-26 11:05:00,22.21,22.34,22.19,22.34,152800.0,13.3251,13.4031,13.3131,13.4031,152800.0
2008-11-26 11:10:00,22.33,22.47,22.33,22.45,259200.0,13.3971,13.4811,13.3971,13.4691,259200.0
2008-11-26 11:15:00,22.45,22.47,22.33,22.42,168800.0,13.4691,13.4811,13.3971,13.4511,168800.0
2008-11-26 11:20:00,22.42,22.47,22.37,22.39,211600.0,13.4511,13.4811,13.4211,13.4331,211600.0
2008-11-26 11:25:00,22.39,22.4,22.3,22.31,135000.0,13.4331,13.4391,13.3791,13.3851,135000.0
2008-11-26 11:30:00,22.3,22.35,22.18,22.18,193800.0,13.3791,13.4091,13.3071,13.3071,193800.0
2008-11-26 11:35:00,22.18,22.35,22.18,22.29,272000.0,13.3071,13.4091,13.3071,13.3731,272000.0
2008-11-26 11:40:00,22.29,22.31,22.23,22.28,147000.0,13.3731,13.3851,13.3371,13.3671,147000.0
2008-11-26 11:45:00,22.28,22.35,22.25,22.35,180200.0,13.3671,13.4091,13.3491,13.4091,180200.0
2008-11-26 11:50:00,22.35,22.35,22.22,22.3,200200.0,13.4091,13.4091,13.3311,13.3791,200200.0
2008-11-26 11:55:00,22.3,22.3,22.21,22.23,130400.0,13.3791,13.3791,13.3251,13.3371,130400.0
2008-11-26 12:00:00,22.23,22.23,22.16,22.18,103000.0,13.3371,13.3371,13.2951,13.3071,103000.0
2008-11-26 12:05:00,22.21,22.24,22.16,22.2,155600.0,13.3251,13.3431,13.2951,13.3191,155600.0
2008-11-26 12:10:00,22.2,22.24,22.14,22.2,122200.0,13.3191,13.3431,13.2831,13.3191,122200.0
2008-11-26 12:15:00,22.2,22.28,22.2,22.27,80400.0,13.3191,13.3671,13.3191,13.3611,80400.0
2008-11-26 12:20:00,22.27,22.31,22.24,22.28,115800.0,13.3611,13.3851,13.3431,13.3671,115800.0
2008-11-26 12:25:00,22.28,22.3,22.25,22.28,86400.0,13.3671,13.3791,13.3491,13.3671,86400.0
2008-11-26 12:30:00,22.28,22.29,22.26,22.29,78200.0,13.3671,13.3731,13.3551,13.3731,78200.0
2008-11-26 12:35:00,22.29,22.35,22.28,22.35,140400.0,13.3731,13.4091,13.3671,13.4091,140400.0
2008-11-26 12:40:00,22.35,22.39,22.29,22.39,129000.0,13.4091,13.4331,13.3731,13.4331,129000.0
2008-11-26 12:45:00,22.38,22.44,22.35,22.41,191800.0,13.4271,13.4631,13.4091,13.4451,191800.0
2008-11-26 12:50:00,22.41,22.45,22.4,22.43,96000.0,13.4451,13.4691,13.4391,13.4571,96000.0
2008-11-26 12:55:00,22.43,22.43,22.34,22.35,125200.0,13.4571,13.4571,13.4031,13.4091,125200.0
2008-11-26 13:00:00,22.34,22.43,22.28,22.42,168400.0,13.4031,13.4571,13.3671,13.4511,168400.0
2008-11-26 13:05:00,22.42,22.42,22.36,22.39,131800.0,13.4511,13.4511,13.4151,13.4331,131800.0
2008-11-26 13:10:00,22.39,22.42,22.36,22.4,133400.0,13.4331,13.4511,13.4151,13.4391,133400.0
2008-11-26 13:15:00,22.39,22.43,22.36,22.39,125000.0,13.4331,13.4571,13.4151,13.4331,125000.0
2008-11-26 13:20:00,22.38,22.44,22.37,22.39,184600.0,13.4271,13.4631,13.4211,13.4331,184600.0
2008-11-26 13:25:00,22.39,22.49,22.36,22.48,154800.0,13.4331,13.4931,13.4151,13.4871,154800.0
2008-11-26 13:30:00,22.49,22.49,22.34,22.36,154000.0,13.4931,13.4931,13.4031,13.4151,154000.0
2008-11-26 13:35:00,22.35,22.42,22.33,22.39,134200.0,13.4091,13.4511,13.3971,13.4331,134200.0
2008-11-26 13:40:00,22.39,22.39,22.28,22.36,246200.0,13.4331,13.4331,13.3671,13.4151,246200.0
2008-11-26 13:45:00,22.36,22.37,22.26,22.26,263800.0,13.4151,13.4211,13.3551,13.3551,263800.0
2008-11-26 13:50:00,22.27,22.35,22.25,22.25,188600.0,13.3611,13.4091,13.3491,13.3491,188600.0
2008-11-26 13:55:00,22.26,22.28,22.18,22.22,170000.0,13.3551,13.3671,13.3071,13.3311,170000.0
2008-11-26 14:00:00,22.22,22.22,22.11,22.2,248000.0,13.3311,13.3311,13.2651,13.3191,248000.0
2008-11-26 14:05:00,22.2,22.27,22.19,22.25,168600.0,13.3191,13.3611,13.3131,13.3491,168600.0
2008-11-26 14:10:00,22.24,22.27,22.22,22.24,165600.0,13.3431,13.3611,13.3311,13.3431,165600.0
2008-11-26 14:15:00,22.24,22.3,22.22,22.25,263200.0,13.3431,13.3791,13.3311,13.3491,263200.0
2008-11-26 14:20:00,22.25,22.36,22.25,22.27,345000.0,13.3491,13.4151,13.3491,13.3611,345000.0
2008-11-26 14:25:00,22.27,22.29,22.23,22.29,158400.0,13.3611,13.3731,13.3371,13.3731,158400.0
2008-11-26 14:30:00,22.29,22.43,22.28,22.38,321800.0,13.3731,13.4571,13.3671,13.4271,321800.0
2008-11-26 14:35:00,22.37,22.42,22.31,22.33,297400.0,13.4211,13.4511,13.3851,13.3971,297400.0
2008-11-26 14:40:00,22.33,22.46,22.31,22.42,224800.0,13.3971,13.4751,13.3851,13.4511,224800.0
2008-11-26 14:45:00,22.42,22.46,22.36,22.45,184600.0,13.4511,13.4751,13.4151,13.4691,184600.0
2008-11-26 14:50:00,22.45,22.46,22.41,22.43,154600.0,13.4691,13.4751,13.4451,13.4571,154600.0
2008-11-26 14:55:00,22.43,22.47,22.38,22.39,315200.0,13.4571,13.4811,13.4271,13.4331,315200.0
2008-11-26 15:00:00,22.39,22.43,22.32,22.34,288000.0,13.4331,13.4571,13.3911,13.4031,288000.0
2008-11-26 15:05:00,22.33,22.38,22.31,22.36,240200.0,13.3971,13.4271,13.3851,13.4151,240200.0
2008-11-26 15:10:00,22.36,22.5,22.35,22.49,362400.0,13.4151,13.4991,13.4091,13.4931,362400.0
2008-11-26 15:15:00,22.5,22.54,22.44,22.48,250200.0,13.4991,13.5231,13.4631,13.4871,250200.0
2008-11-26 15:20:00,22.48,22.57,22.48,22.54,270600.0,13.4871,13.5411,13.4871,13.5231,270600.0
2008-11-26 15:25:00,22.54,22.6,22.49,22.5,434200.0,13.5231,13.5591,13.4931,13.4991,434200.0
2008-11-26 15:30:00,22.5,22.55,22.46,22.55,254000.0,13.4991,13.5291,13.4751,13.5291,254000.0
2008-11-26 15:35:00,22.55,22.6,22.5,22.56,378000.0,13.5291,13.5591,13.4991,13.5351,378000.0
2008-11-26 15:40:00,22.57,22.61,22.47,22.49,599400.0,13.5411,13.5651,13.4811,13.4931,599400.0
2008-11-26 15:45:00,22.49,22.59,22.46,22.5,390400.0,13.4931,13.5531,13.4751,13.4991,390400.0
2008-11-26 15:50:00,22.5,22.65,22.48,22.65,608000.0,13.4991,13.5891,13.4871,13.5891,608000.0
2008-11-26 15:55:00,22.65,22.73,22.63,22.68,882000.0,13.5891,13.6371,13.5771,13.6071,882000.0
2008-11-28 09:30:00,22.6,22.99,22.6,22.96,495800.0,13.5591,13.7931,13.5591,13.7751,495800.0
2008-11-28 09:35:00,22.95,23.0,22.91,22.96,291800.0,13.7691,13.7991,13.7451,13.7751,291800.0
2008-11-28 09:40:00,22.97,23.09,22.94,23.09,228400.0,13.7811,13.8531,13.7631,13.8531,228400.0
2008-11-28 09:45:00,23.09,23.13,23.07,23.11,125200.0,13.8531,13.8771,13.8411,13.8651,125200.0
2008-11-28 09:50:00,23.11,23.13,23.05,23.08,136800.0,13.8651,13.8771,13.8291,13.8471,136800.0
2008-11-28 09:55:00,23.08,23.15,23.07,23.14,195400.0,13.8471,13.8891,13.8411,13.8831,195400.0
2008-11-28 10:00:00,23.14,23.17,23.07,23.08,188400.0,13.8831,13.9011,13.8411,13.8471,188400.0
2008-11-28 10:05:00,23.08,23.09,23.03,23.05,214600.0,13.8471,13.8531,13.8171,13.8291,214600.0
2008-11-28 10:10:00,23.06,23.08,22.93,22.93,194800.0,13.8351,13.8471,13.7571,13.7571,194800.0
2008-11-28 10:15:00,22.94,22.99,22.89,22.93,221000.0,13.7631,13.7931,13.7331,13.7571,221000.0
2008-11-28 10:20:00,22.94,23.09,22.94,23.06,183400.0,13.7631,13.8531,13.7631,13.8351,183400.0
2008-11-28 10:25:00,23.07,23.07,22.97,22.98,144000.0,13.8411,13.8411,13.7811,13.7871,144000.0
2008-11-28 10:30:00,22.97,22.98,22.86,22.91,202000.0,13.7811,13.7871,13.7151,13.7451,202000.0
2008-11-28 10:35:00,22.91,22.97,22.85,22.85,214600.0,13.7451,13.7811,13.7091,13.7091,214600.0
2008-11-28 10:40:00,22.84,22.91,22.84,22.89,162400.0,13.7031,13.7451,13.7031,13.7331,162400.0
2008-11-28 10:45:00,22.89,23.0,22.89,22.99,149000.0,13.7331,13.7991,13.7331,13.7931,149000.0
2008-11-28 10:50:00,22.99,23.01,22.95,22.99,92800.0,13.7931,13.8051,13.7691,13.7931,92800.0
2008-11-28 10:55:00,22.99,23.06,22.99,23.04,125000.0,13.7931,13.8351,13.7931,13.8231,125000.0
2008-11-28 11:00:00,23.04,23.08,23.02,23.02,145800.0,13.8231,13.8471,13.8111,13.8111,145800.0
2008-11-28 11:05:00,23.02,23.04,22.98,23.02,102400.0,13.8111,13.8231,13.7871,13.8111,102400.0
2008-11-28 11:10:00,23.01,23.03,22.98,23.01,117400.0,13.8051,13.8171,13.7871,13.8051,117400.0
2008-11-28 11:15:00,23.02,23.04,23.0,23.0,219400.0,13.8111,13.8231,13.7991,13.7991,219400.0
2008-11-28 11:20:00,23.01,23.03,22.98,23.03,152800.0,13.8051,13.8171,13.7871,13.8171,152800.0
2008-11-28 11:25:00,23.03,23.1,23.02,23.08,139200.0,13.8171,13.8591,13.8111,13.8471,139200.0
2008-11-28 11:30:00,23.08,23.13,23.0,23.0,286800.0,13.8471,13.8771,13.7991,13.7991,286800.0
2008-11-28 11:35:00,23.0,23.12,23.0,23.12,179800.0,13.7991,13.8711,13.7991,13.8711,179800.0
2008-11-28 11:40:00,23.13,23.23,23.11,23.23,237000.0,13.8771,13.9371,13.8651,13.9371,237000.0
2008-11-28 11:45:00,23.23,23.24,23.21,23.23,222200.0,13.9371,13.9431,13.9251,13.9371,222200.0
2008-11-28 11:50:00,23.23,23.23,23.17,23.19,221800.0,13.9371,13.9371,13.9011,13.9131,221800.0
2008-11-28 11:55:00,23.19,23.2,23.14,23.17,208400.0,13.9131,13.9191,13.8831,13.9011,208400.0
2008-11-28 12:00:00,23.17,23.24,23.15,23.24,118400.0,13.9011,13.9431,13.8891,13.9431,118400.0
2008-11-28 12:05:00,23.24,23.31,23.23,23.29,243400.0,13.9431,13.9851,13.9371,13.9731,243400.0
2008-11-28 12:10:00,23.29,23.45,23.29,23.43,294000.0,13.9731,14.0691,13.9731,14.0571,294000.0
2008-11-28 12:15:00,23.43,23.46,23.38,23.39,353400.0,14.0571,14.0751,14.0271,14.0331,353400.0
2008-11-28 12:20:00,23.39,23.4,23.34,23.36,203400.0,14.0331,14.0391,14.0031,14.0151,203400.0
2008-11-28 12:25:00,23.36,23.4,23.36,23.39,199400.0,14.0151,14.0391,14.0151,14.0331,199400.0
2008-11-28 12:30:00,23.39,23.39,23.3,23.32,244400.0,14.0331,14.0331,13.9791,13.9911,244400.0
2008-11-28 12:35:00,23.31,23.36,23.3,23.31,125400.0,13.9851,14.0151,13.9791,13.9851,125400.0
2008-11-28 12:40:00,23.32,23.45,23.31,23.42,398800.0,13.9911,14.0691,13.9851,14.0511,398800.0
2008-11-28 12:45:00,23.43,23.43,23.23,23.23,497800.0,14.0571,14.0571,13.9371,13.9371,497800.0
2008-11-28 12:50:00,23.23,23.37,23.23,23.36,719000.0,13.9371,14.0211,13.9371,14.0151,719000.0
2008-11-28 12:55:00,23.36,23.45,23.34,23.4,948200.0,14.0151,14.0691,14.0031,14.0391,948200.0
2008-11-28 13:00:00,23.4,23.43,23.36,23.41,1835600.0,14.0391,14.0571,14.0151,14.0451,1835600.0
2008-11-28 13:05:00,23.41,23.41,23.41,23.41,600.0,14.0451,14.0451,14.0451,14.0451,600.0
2008-11-28 13:10:00,23.41,23.41,23.41,23.41,0.0,14.0451,14.0451,14.0451,14.0451,0.0
2008-11-28 13:15:00,23.41,23.41,23.41,23.41,0.0,14.0451,14.0451,14.0451,14.0451,0.0
2008-11-28 13:20:00,23.43,23.43,23.43,23.43,34200.0,14.0571,14.0571,14.0571,14.0571,34200.0
2008-11-28 13:25:00,23.43,23.43,23.43,23.43,49200.0,14.0571,14.0571,14.0571,14.0571,49200.0
2008-11-28 13:30:00,23.41,23.41,23.41,23.41,200.0,14.0451,14.0451,14.0451,14.0451,200.0
2008-11-28 13:35:00,23.41,23.41,23.41,23.41,0.0,14.0451,14.0451,14.0451,14.0451,0.0
2008-11-28 13:40:00,23.41,23.41,23.41,23.41,0.0,14.0451,14.0451,14.0451,14.0451,0.0
2008-11-28 13:45:00,23.35,23.35,23.35,23.35,400.0,14.0091,14.0091,14.0091,14.0091,400.0
2008-11-28 13:50:00,23.43,23.43,23.35,23.35,400.0,14.0571,14.0571,14.0091,14.0091,400.0
2008-11-28 13:55:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:05:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:10:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:15:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:20:00,23.35,23.35,23.35,23.35,200.0,14.0091,14.0091,14.0091,14.0091,200.0
2008-11-28 14:25:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:35:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:40:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:45:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:50:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:55:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:05:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:10:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:15:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:20:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:25:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:35:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:40:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:45:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:50:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:55:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-12-01 09:30:00,23.1,23.25,22.95,23.04,774600.0,13.8591,13.9491,13.7691,13.8231,774600.0
2008-12-01 09:35:00,23.05,23.16,22.99,23.0,591400.0,13.8291,13.8951,13.7931,13.7991,591400.0
2008-12-01 09:40:00,23.0,23.18,22.91,22.93,670600.0,13.7991,13.9071,13.7451,13.7571,670600.0
2008-12-01 09:45:00,22.93,22.97,22.8,22.96,543400.0,13.7571,13.7811,13.6791,13.7751,543400.0
2008-12-01 09:50:00,22.95,22.96,22.67,22.7,676800.0,13.7691,13.7751,13.6011,13.6191,676800.0
2008-12-01 09:55:00,22.71,22.85,22.7,22.74,482400.0,13.6251,13.7091,13.6191,13.6431,482400.0
2008-12-01 10:00:00,22.73,22.81,22.7,22.75,358600.0,13.6371,13.6851,13.6191,13.6491,358600.0
2008-12-01 10:05:00,22.75,22.77,22.6,22.73,497800.0,13.6491,13.6611,13.5591,13.6371,497800.0
2008-12-01 10:10:00,22.74,22.88,22.74,22.82,432000.0,13.6431,13.7271,13.6431,13.6911,432000.0
2008-12-01 10:15:00,22.84,22.85,22.76,22.8,298000.0,13.7031,13.7091,13.6551,13.6791,298000.0
2008-12-01 10:20:00,22.81,22.87,22.78,22.82,291800.0,13.6851,13.7211,13.6671,13.6911,291800.0
2008-12-01 10:25:00,22.82,22.83,22.75,22.8,259600.0,13.6911,13.6971,13.6491,13.6791,259600.0
2008-12-01 10:30:00,22.8,22.8,22.65,22.77,323400.0,13.6791,13.6791,13.5891,13.6611,323400.0
2008-12-01 10:35:00,22.77,22.87,22.75,22.78,222400.0,13.6611,13.7211,13.6491,13.6671,222400.0
2008-12-01 10:40:00,22.77,22.86,22.73,22.86,188000.0,13.6611,13.7151,13.6371,13.7151,188000.0
2008-12-01 10:45:00,22.86,22.92,22.85,22.85,126200.0,13.7151,13.7511,13.7091,13.7091,126200.0
2008-12-01 10:50:00,22.85,22.89,22.81,22.86,168400.0,13.7091,13.7331,13.6851,13.7151,168400.0
2008-12-01 10:55:00,22.86,22.87,22.77,22.8,163000.0,13.7151,13.7211,13.6611,13.6791,163000.0
2008-12-01 11:00:00,22.8,22.8,22.7,22.72,113600.0,13.6791,13.6791,13.6191,13.6311,113600.0
2008-12-01 11:05:00,22.72,22.75,22.7,22.7,138400.0,13.6311,13.6491,13.6191,13.6191,138400.0
2008-12-01 11:10:00,22.71,22.79,22.7,22.77,134600.0,13.6251,13.6731,13.6191,13.6611,134600.0
2008-12-01 11:15:00,22.77,22.78,22.74,22.78,101600.0,13.6611,13.6671,13.6431,13.6671,101600.0
2008-12-01 11:20:00,22.78,22.78,22.69,22.71,109400.0,13.6671,13.6671,13.6131,13.6251,109400.0
2008-12-01 11:25:00,22.71,22.72,22.6,22.61,94200.0,13.6251,13.6311,13.5591,13.5651,94200.0
2008-12-01 11:30:00,22.61,22.72,22.58,22.71,124400.0,13.5651,13.6311,13.5471,13.6251,124400.0
2008-12-01 11:35:00,22.72,22.79,22.72,22.75,163400.0,13.6311,13.6731,13.6311,13.6491,163400.0
2008-12-01 11:40:00,22.75,22.78,22.72,22.74,108200.0,13.6491,13.6671,13.6311,13.6431,108200.0
2008-12-01 11:45:00,22.73,22.75,22.67,22.69,134600.0,13.6371,13.6491,13.6011,13.6131,134600.0
2008-12-01 11:50:00,22.68,22.69,22.63,22.64,133400.0,13.6071,13.6131,13.5771,13.5831,133400.0
2008-12-01 11:55:00,22.64,22.68,22.62,22.63,78800.0,13.5831,13.6071,13.5711,13.5771,78800.0
2008-12-01 12:00:00,22.64,22.64,22.55,22.57,138000.0,13.5831,13.5831,13.5291,13.5411,138000.0
2008-12-01 12:05:00,22.58,22.68,22.58,22.6,113600.0,13.5471,13.6071,13.5471,13.5591,113600.0
2008-12-01 12:10:00,22.6,22.71,22.6,22.69,114600.0,13.5591,13.6251,13.5591,13.6131,114600.0
2008-12-01 12:15:00,22.69,22.69,22.61,22.61,153200.0,13.6131,13.6131,13.5651,13.5651,153200.0
2008-12-01 12:20:00,22.61,22.63,22.57,22.62,112800.0,13.5651,13.5771,13.5411,13.5711,112800.0
2008-12-01 12:25:00,22.62,22.65,22.53,22.55,161200.0,13.5711,13.5891,13.5171,13.5291,161200.0
2008-12-01 12:30:00,22.56,22.61,22.55,22.6,136800.0,13.5351,13.5651,13.5291,13.5591,136800.0
2008-12-01 12:35:00,22.6,22.62,22.54,22.61,142800.0,13.5591,13.5711,13.5231,13.5651,142800.0
2008-12-01 12:40:00,22.61,22.64,22.59,22.61,167200.0,13.5651,13.5831,13.5531,13.5651,167200.0
2008-12-01 12:45:00,22.6,22.65,22.58,22.59,116000.0,13.5591,13.5891,13.5471,13.5531,116000.0
2008-12-01 12:50:00,22.59,22.6,22.5,22.56,110200.0,13.5531,13.5591,13.4991,13.5351,110200.0
2008-12-01 12:55:00,22.55,22.6,22.53,22.57,83600.0,13.5291,13.5591,13.5171,13.5411,83600.0
2008-12-01 13:00:00,22.57,22.63,22.56,22.59,83600.0,13.5411,13.5771,13.5351,13.5531,83600.0
2008-12-01 13:05:00,22.59,22.64,22.57,22.62,103400.0,13.5531,13.5831,13.5411,13.5711,103400.0
2008-12-01 13:10:00,22.63,22.7,22.63,22.67,122000.0,13.5771,13.6191,13.5771,13.6011,122000.0
2008-12-01 13:15:00,22.67,22.7,22.64,22.69,102400.0,13.6011,13.6191,13.5831,13.6131,102400.0
2008-12-01 13:20:00,22.69,22.69,22.6,22.61,80000.0,13.6131,13.6131,13.5591,13.5651,80000.0
2008-12-01 13:25:00,22.61,22.61,22.53,22.57,105000.0,13.5651,13.5651,13.5171,13.5411,105000.0
2008-12-01 13:30:00,22.57,22.7,22.56,22.67,149600.0,13.5411,13.6191,13.5351,13.6011,149600.0
2008-12-01 13:35:00,22.67,22.72,22.67,22.68,255600.0,13.6011,13.6311,13.6011,13.6071,255600.0
2008-12-01 13:40:00,22.68,22.72,22.61,22.61,275800.0,13.6071,13.6311,13.5651,13.5651,275800.0
2008-12-01 13:45:00,22.61,22.71,22.53,22.57,330200.0,13.5651,13.6251,13.5171,13.5411,330200.0
2008-12-01 13:50:00,22.57,22.68,22.57,22.64,274800.0,13.5411,13.6071,13.5411,13.5831,274800.0
2008-12-01 13:55:00,22.64,22.72,22.61,22.7,200400.0,13.5831,13.6311,13.5651,13.6191,200400.0
2008-12-01 14:00:00,22.71,22.71,22.62,22.65,254400.0,13.6251,13.6251,13.5711,13.5891,254400.0
2008-12-01 14:05:00,22.65,22.73,22.59,22.73,262600.0,13.5891,13.6371,13.5531,13.6371,262600.0
2008-12-01 14:10:00,22.72,22.77,22.7,22.75,263000.0,13.6311,13.6611,13.6191,13.6491,263000.0
2008-12-01 14:15:00,22.75,22.75,22.69,22.71,279400.0,13.6491,13.6491,13.6131,13.6251,279400.0
2008-12-01 14:20:00,22.71,22.75,22.66,22.74,184400.0,13.6251,13.6491,13.5951,13.6431,184400.0
2008-12-01 14:25:00,22.75,22.79,22.73,22.76,187000.0,13.6491,13.6731,13.6371,13.6551,187000.0
2008-12-01 14:30:00,22.76,22.85,22.74,22.78,209400.0,13.6551,13.7091,13.6431,13.6671,209400.0
2008-12-01 14:35:00,22.79,22.8,22.64,22.68,192200.0,13.6731,13.6791,13.5831,13.6071,192200.0
2008-12-01 14:40:00,22.68,22.76,22.67,22.71,161600.0,13.6071,13.6551,13.6011,13.6251,161600.0
2008-12-01 14:45:00,22.72,22.83,22.72,22.74,187200.0,13.6311,13.6971,13.6311,13.6431,187200.0
2008-12-01 14:50:00,22.74,22.85,22.74,22.82,241800.0,13.6431,13.7091,13.6431,13.6911,241800.0
2008-12-01 14:55:00,22.82,22.83,22.67,22.71,227400.0,13.6911,13.6971,13.6011,13.6251,227400.0
2008-12-01 15:00:00,22.71,22.74,22.59,22.62,156000.0,13.6251,13.6431,13.5531,13.5711,156000.0
2008-12-01 15:05:00,22.62,22.7,22.52,22.55,332000.0,13.5711,13.6191,13.5111,13.5291,332000.0
2008-12-01 15:10:00,22.56,22.59,22.52,22.55,206000.0,13.5351,13.5531,13.5111,13.5291,206000.0
2008-12-01 15:15:00,22.54,22.6,22.53,22.57,235000.0,13.5231,13.5591,13.5171,13.5411,235000.0
2008-12-01 15:20:00,22.57,22.57,22.5,22.5,161000.0,13.5411,13.5411,13.4991,13.4991,161000.0
2008-12-01 15:25:00,22.5,22.52,22.43,22.44,244800.0,13.4991,13.5111,13.4571,13.4631,244800.0
2008-12-01 15:30:00,22.44,22.47,22.36,22.42,351000.0,13.4631,13.4811,13.4151,13.4511,351000.0
2008-12-01 15:35:00,22.42,22.47,22.39,22.39,413600.0,13.4511,13.4811,13.4331,13.4331,413600.0
2008-12-01 15:40:00,22.38,22.42,22.18,22.2,619600.0,13.4271,13.4511,13.3071,13.3191,619600.0
2008-12-01 15:45:00,22.2,22.28,22.17,22.21,684000.0,13.3191,13.3671,13.3011,13.3251,684000.0
2008-12-01 15:50:00,22.2,22.27,22.17,22.18,829400.0,13.3191,13.3611,13.3011,13.3071,829400.0
2008-12-01 15:55:00,22.18,22.25,22.15,22.19,1415400.0,13.3071,13.3491,13.2891,13.3131,1415400.0
2008-12-02 09:30:00,22.51,22.51,22.17,22.29,497000.0,13.5051,13.5051,13.3011,13.3731,497000.0
2008-12-02 09:35:00,22.3,22.42,22.11,22.21,425800.0,13.3791,13.4511,13.2651,13.3251,425800.0
2008-12-02 09:40:00,22.19,22.24,22.13,22.16,310600.0,13.3131,13.3431,13.2771,13.2951,310600.0
2008-12-02 09:45:00,22.16,22.21,22.09,22.12,620000.0,13.2951,13.3251,13.2531,13.2711,620000.0
2008-12-02 09:50:00,22.12,22.14,21.95,21.98,427800.0,13.2711,13.2831,13.1691,13.1871,427800.0
2008-12-02 09:55:00,21.98,22.04,21.92,21.95,552600.0,13.1871,13.2231,13.1511,13.1691,552600.0
2008-12-02 10:00:00,21.94,22.02,21.94,22.0,491200.0,13.1631,13.2111,13.1631,13.1991,491200.0
2008-12-02 10:05:00,22.0,22.04,21.96,22.03,610400.0,13.1991,13.2231,13.1751,13.2171,610400.0
2008-12-02 10:10:00,22.04,22.12,21.98,22.07,458000.0,13.2231,13.2711,13.1871,13.2411,458000.0
2008-12-02 10:15:00,22.07,22.11,22.06,22.1,409400.0,13.2411,13.2651,13.2351,13.2591,409400.0
2008-12-02 10:20:00,22.1,22.2,22.05,22.18,515800.0,13.2591,13.3191,13.2291,13.3071,515800.0
2008-12-02 10:25:00,22.18,22.19,22.06,22.07,332800.0,13.3071,13.3131,13.2351,13.2411,332800.0
2008-12-02 10:30:00,22.07,22.09,22.02,22.03,331600.0,13.2411,13.2531,13.2111,13.2171,331600.0
2008-12-02 10:35:00,22.03,22.04,22.0,22.04,402400.0,13.2171,13.2231,13.1991,13.2231,402400.0
2008-12-02 10:40:00,22.04,22.04,22.0,22.01,296800.0,13.2231,13.2231,13.1991,13.2051,296800.0
2008-12-02 10:45:00,22.01,22.01,21.97,21.98,347000.0,13.2051,13.2051,13.1811,13.1871,347000.0
2008-12-02 10:50:00,21.98,21.99,21.95,21.96,202400.0,13.1871,13.1931,13.1691,13.1751,202400.0
2008-12-02 10:55:00,21.96,22.0,21.96,22.0,229200.0,13.1751,13.1991,13.1751,13.1991,229200.0
2008-12-02 11:00:00,22.0,22.04,21.98,21.99,352600.0,13.1991,13.2231,13.1871,13.1931,352600.0
2008-12-02 11:05:00,22.0,22.03,21.99,22.03,184600.0,13.1991,13.2171,13.1931,13.2171,184600.0
2008-12-02 11:10:00,22.03,22.04,21.94,21.95,229200.0,13.2171,13.2231,13.1631,13.1691,229200.0
2008-12-02 11:15:00,21.94,22.01,21.94,22.0,191800.0,13.1631,13.2051,13.1631,13.1991,191800.0
2008-12-02 11:20:00,22.0,22.07,21.99,22.03,313000.0,13.1991,13.2411,13.1931,13.2171,313000.0
2008-12-02 11:25:00,22.02,22.06,22.0,22.04,281000.0,13.2111,13.2351,13.1991,13.2231,281000.0
2008-12-02 11:30:00,22.04,22.1,22.04,22.05,344200.0,13.2231,13.2591,13.2231,13.2291,344200.0
2008-12-02 11:35:00,22.05,22.08,22.03,22.06,111600.0,13.2291,13.2471,13.2171,13.2351,111600.0
2008-12-02 11:40:00,22.05,22.06,21.96,21.98,192000.0,13.2291,13.2351,13.1751,13.1871,192000.0
2008-12-02 11:45:00,21.97,22.06,21.96,22.04,243200.0,13.1811,13.2351,13.1751,13.2231,243200.0
2008-12-02 11:50:00,22.04,22.1,22.04,22.05,282200.0,13.2231,13.2591,13.2231,13.2291,282200.0
2008-12-02 11:55:00,22.05,22.08,22.02,22.07,160600.0,13.2291,13.2471,13.2111,13.2411,160600.0
2008-12-02 12:00:00,22.07,22.08,22.02,22.04,124800.0,13.2411,13.2471,13.2111,13.2231,124800.0
2008-12-02 12:05:00,22.05,22.06,22.02,22.02,173600.0,13.2291,13.2351,13.2111,13.2111,173600.0
2008-12-02 12:10:00,22.02,22.05,21.98,22.0,142800.0,13.2111,13.2291,13.1871,13.1991,142800.0
2008-12-02 12:15:00,21.99,22.0,21.98,21.99,80400.0,13.1931,13.1991,13.1871,13.1931,80400.0
2008-12-02 12:20:00,21.99,22.06,21.99,22.06,221600.0,13.1931,13.2351,13.1931,13.2351,221600.0
2008-12-02 12:25:00,22.05,22.07,22.02,22.02,166800.0,13.2291,13.2411,13.2111,13.2111,166800.0
2008-12-02 12:30:00,22.02,22.04,22.02,22.02,140800.0,13.2111,13.2231,13.2111,13.2111,140800.0
2008-12-02 12:35:00,22.02,22.04,22.0,22.02,165400.0,13.2111,13.2231,13.1991,13.2111,165400.0
2008-12-02 12:40:00,22.02,22.04,22.0,22.0,173600.0,13.2111,13.2231,13.1991,13.1991,173600.0
2008-12-02 12:45:00,22.0,22.0,21.98,21.98,139800.0,13.1991,13.1991,13.1871,13.1871,139800.0
2008-12-02 12:50:00,21.99,22.0,21.97,21.99,133800.0,13.1931,13.1991,13.1811,13.1931,133800.0
2008-12-02 12:55:00,21.99,22.02,21.98,22.01,163400.0,13.1931,13.2111,13.1871,13.2051,163400.0
2008-12-02 13:00:00,22.0,22.03,21.97,21.99,238000.0,13.1991,13.2171,13.1811,13.1931,238000.0
2008-12-02 13:05:00,21.99,22.0,21.96,21.96,156000.0,13.1931,13.1991,13.1751,13.1751,156000.0
2008-12-02 13:10:00,21.96,22.05,21.95,22.04,196000.0,13.1751,13.2291,13.1691,13.2231,196000.0
2008-12-02 13:15:00,22.04,22.06,22.03,22.03,192200.0,13.2231,13.2351,13.2171,13.2171,192200.0
2008-12-02 13:20:00,22.03,22.08,22.01,22.02,166400.0,13.2171,13.2471,13.2051,13.2111,166400.0
2008-12-02 13:25:00,22.02,22.07,22.02,22.05,188200.0,13.2111,13.2411,13.2111,13.2291,188200.0
2008-12-02 13:30:00,22.04,22.06,21.91,21.92,229600.0,13.2231,13.2351,13.1451,13.1511,229600.0
2008-12-02 13:35:00,21.92,21.92,21.77,21.85,324800.0,13.1511,13.1511,13.0611,13.1091,324800.0
2008-12-02 13:40:00,21.85,21.91,21.82,21.87,178800.0,13.1091,13.1451,13.0911,13.1211,178800.0
2008-12-02 13:45:00,21.86,21.9,21.86,21.87,123000.0,13.1151,13.1391,13.1151,13.1211,123000.0
2008-12-02 13:50:00,21.87,21.87,21.8,21.84,128600.0,13.1211,13.1211,13.0791,13.1031,128600.0
2008-12-02 13:55:00,21.84,21.85,21.78,21.79,199200.0,13.1031,13.1091,13.0671,13.0731,199200.0
2008-12-02 14:00:00,21.79,21.83,21.65,21.66,238000.0,13.0731,13.0971,12.9891,12.9951,238000.0
2008-12-02 14:05:00,21.67,21.68,21.56,21.59,426000.0,13.0011,13.0071,12.9351,12.9531,426000.0
2008-12-02 14:10:00,21.59,21.7,21.59,21.69,248400.0,12.9531,13.0191,12.9531,13.0131,248400.0
2008-12-02 14:15:00,21.69,21.71,21.62,21.68,297600.0,13.0131,13.0251,12.9711,13.0071,297600.0
2008-12-02 14:20:00,21.67,21.7,21.61,21.68,290600.0,13.0011,13.0191,12.9651,13.0071,290600.0
2008-12-02 14:25:00,21.68,21.68,21.57,21.63,322200.0,13.0071,13.0071,12.9411,12.9771,322200.0
2008-12-02 14:30:00,21.64,21.7,21.57,21.68,307800.0,12.9831,13.0191,12.9411,13.0071,307800.0
2008-12-02 14:35:00,21.68,21.77,21.66,21.71,305000.0,13.0071,13.0611,12.9951,13.0251,305000.0
2008-12-02 14:40:00,21.71,21.74,21.63,21.63,305200.0,13.0251,13.0431,12.9771,12.9771,305200.0
2008-12-02 14:45:00,21.63,21.68,21.59,21.6,379400.0,12.9771,13.0071,12.9531,12.9591,379400.0
2008-12-02 14:50:00,21.6,21.61,21.56,21.59,295200.0,12.9591,12.9651,12.9351,12.9531,295200.0
2008-12-02 14:55:00,21.6,21.64,21.6,21.6,244200.0,12.9591,12.9831,12.9591,12.9591,244200.0
2008-12-02 15:00:00,21.61,21.61,21.55,21.58,242200.0,12.9651,12.9651,12.9291,12.9471,242200.0
2008-12-02 15:05:00,21.59,21.61,21.51,21.54,277000.0,12.9531,12.9651,12.9051,12.9231,277000.0
2008-12-02 15:10:00,21.54,21.6,21.47,21.56,507600.0,12.9231,12.9591,12.8811,12.9351,507600.0
2008-12-02 15:15:00,21.56,21.78,21.55,21.78,518800.0,12.9351,13.0671,12.9291,13.0671,518800.0
2008-12-02 15:20:00,21.78,21.83,21.73,21.8,591200.0,13.0671,13.0971,13.0371,13.0791,591200.0
2008-12-02 15:25:00,21.81,21.89,21.78,21.88,575000.0,13.0851,13.1331,13.0671,13.1271,575000.0
2008-12-02 15:30:00,21.88,21.96,21.86,21.96,436400.0,13.1271,13.1751,13.1151,13.1751,436400.0
2008-12-02 15:35:00,21.96,21.97,21.84,21.86,485000.0,13.1751,13.1811,13.1031,13.1151,485000.0
2008-12-02 15:40:00,21.86,21.95,21.81,21.92,677200.0,13.1151,13.1691,13.0851,13.1511,677200.0
2008-12-02 15:45:00,21.91,21.96,21.68,21.7,609800.0,13.1451,13.1751,13.0071,13.0191,609800.0
2008-12-02 15:50:00,21.71,21.8,21.69,21.79,1014800.0,13.0251,13.0791,13.0131,13.0731,1014800.0
2008-12-02 15:55:00,21.79,22.0,21.79,21.98,1296600.0,13.0731,13.1991,13.0731,13.1871,1296600.0
2008-12-03 09:30:00,21.84,22.05,21.75,21.9,451200.0,13.1031,13.2291,13.0491,13.1391,451200.0
2008-12-03 09:35:00,21.9,22.05,21.83,21.99,486600.0,13.1391,13.2291,13.0971,13.1931,486600.0
2008-12-03 09:40:00,22.0,22.17,21.92,22.11,788000.0,13.1991,13.3011,13.1511,13.2651,788000.0
2008-12-03 09:45:00,22.1,22.23,21.99,22.03,830200.0,13.2591,13.3371,13.1931,13.2171,830200.0
2008-12-03 09:50:00,22.02,22.13,21.96,22.06,577800.0,13.2111,13.2771,13.1751,13.2351,577800.0
2008-12-03 09:55:00,22.05,22.08,21.98,21.99,460000.0,13.2291,13.2471,13.1871,13.1931,460000.0
2008-12-03 10:00:00,21.98,22.34,21.93,22.34,673400.0,13.1871,13.4031,13.1571,13.4031,673400.0
2008-12-03 10:05:00,22.34,22.39,22.28,22.32,392200.0,13.4031,13.4331,13.3671,13.3911,392200.0
2008-12-03 10:10:00,22.32,22.35,22.27,22.34,283000.0,13.3911,13.4091,13.3611,13.4031,283000.0
2008-12-03 10:15:00,22.35,22.38,22.28,22.29,348800.0,13.4091,13.4271,13.3671,13.3731,348800.0
2008-12-03 10:20:00,22.29,22.31,22.24,22.27,265800.0,13.3731,13.3851,13.3431,13.3611,265800.0
2008-12-03 10:25:00,22.27,22.37,22.24,22.32,309600.0,13.3611,13.4211,13.3431,13.3911,309600.0
2008-12-03 10:30:00,22.32,22.45,22.32,22.4,242600.0,13.3911,13.4691,13.3911,13.4391,242600.0
2008-12-03 10:35:00,22.39,22.48,22.36,22.47,328400.0,13.4331,13.4871,13.4151,13.4811,328400.0
2008-12-03 10:40:00,22.46,22.56,22.4,22.54,417800.0,13.4751,13.5351,13.4391,13.5231,417800.0
2008-12-03 10:45:00,22.54,22.68,22.5,22.65,407400.0,13.5231,13.6071,13.4991,13.5891,407400.0
2008-12-03 10:50:00,22.65,22.71,22.58,22.7,289000.0,13.5891,13.6251,13.5471,13.6191,289000.0
2008-12-03 10:55:00,22.7,22.75,22.67,22.7,518200.0,13.6191,13.6491,13.6011,13.6191,518200.0
2008-12-03 11:00:00,22.71,22.71,22.64,22.71,727200.0,13.6251,13.6251,13.5831,13.6251,727200.0
2008-12-03 11:05:00,22.71,22.78,22.66,22.75,355000.0,13.6251,13.6671,13.5951,13.6491,355000.0
2008-12-03 11:10:00,22.74,22.86,22.73,22.84,417000.0,13.6431,13.7151,13.6371,13.7031,417000.0
2008-12-03 11:15:00,22.85,22.9,22.82,22.84,480400.0,13.7091,13.7391,13.6911,13.7031,480400.0
2008-12-03 11:20:00,22.84,22.85,22.74,22.74,376400.0,13.7031,13.7091,13.6431,13.6431,376400.0
2008-12-03 11:25:00,22.74,22.79,22.71,22.71,355600.0,13.6431,13.6731,13.6251,13.6251,355600.0
2008-12-03 11:30:00,22.72,22.81,22.68,22.75,365000.0,13.6311,13.6851,13.6071,13.6491,365000.0
2008-12-03 11:35:00,22.75,22.85,22.74,22.84,253000.0,13.6491,13.7091,13.6431,13.7031,253000.0
2008-12-03 11:40:00,22.83,22.92,22.81,22.83,316000.0,13.6971,13.7511,13.6851,13.6971,316000.0
2008-12-03 11:45:00,22.83,22.88,22.8,22.86,304600.0,13.6971,13.7271,13.6791,13.7151,304600.0
2008-12-03 11:50:00,22.86,22.97,22.8,22.97,354000.0,13.7151,13.7811,13.6791,13.7811,354000.0
2008-12-03 11:55:00,22.97,23.0,22.9,22.99,326200.0,13.7811,13.7991,13.7391,13.7931,326200.0
2008-12-03 12:00:00,22.99,23.0,22.93,22.96,342600.0,13.7931,13.7991,13.7571,13.7751,342600.0
2008-12-03 12:05:00,22.96,22.97,22.78,22.79,402200.0,13.7751,13.7811,13.6671,13.6731,402200.0
2008-12-03 12:10:00,22.8,22.94,22.79,22.93,325000.0,13.6791,13.7631,13.6731,13.7571,325000.0
2008-12-03 12:15:00,22.93,22.95,22.85,22.85,262000.0,13.7571,13.7691,13.7091,13.7091,262000.0
2008-12-03 12:20:00,22.85,22.95,22.84,22.91,274000.0,13.7091,13.7691,13.7031,13.7451,274000.0
2008-12-03 12:25:00,22.91,22.98,22.86,22.86,285200.0,13.7451,13.7871,13.7151,13.7151,285200.0
2008-12-03 12:30:00,22.86,22.95,22.86,22.91,263200.0,13.7151,13.7691,13.7151,13.7451,263200.0
2008-12-03 12:35:00,22.9,22.97,22.9,22.95,208600.0,13.7391,13.7811,13.7391,13.7691,208600.0
2008-12-03 12:40:00,22.96,22.97,22.86,22.89,195800.0,13.7751,13.7811,13.7151,13.7331,195800.0
2008-12-03 12:45:00,22.89,22.98,22.88,22.94,363800.0,13.7331,13.7871,13.7271,13.7631,363800.0
2008-12-03 12:50:00,22.94,22.99,22.89,22.98,263400.0,13.7631,13.7931,13.7331,13.7871,263400.0
2008-12-03 12:55:00,22.98,23.05,22.91,22.95,528400.0,13.7871,13.8291,13.7451,13.7691,528400.0
2008-12-03 13:00:00,22.95,22.97,22.88,22.95,296800.0,13.7691,13.7811,13.7271,13.7691,296800.0
2008-12-03 13:05:00,22.93,22.94,22.88,22.93,208400.0,13.7571,13.7631,13.7271,13.7571,208400.0
2008-12-03 13:10:00,22.93,22.96,22.88,22.92,241800.0,13.7571,13.7751,13.7271,13.7511,241800.0
2008-12-03 13:15:00,22.92,22.95,22.88,22.9,149400.0,13.7511,13.7691,13.7271,13.7391,149400.0
2008-12-03 13:20:00,22.89,22.91,22.77,22.77,338600.0,13.7331,13.7451,13.6611,13.6611,338600.0
2008-12-03 13:25:00,22.77,22.8,22.7,22.75,336400.0,13.6611,13.6791,13.6191,13.6491,336400.0
2008-12-03 13:30:00,22.74,22.75,22.68,22.74,188200.0,13.6431,13.6491,13.6071,13.6431,188200.0
2008-12-03 13:35:00,22.74,22.74,22.61,22.64,186800.0,13.6431,13.6431,13.5651,13.5831,186800.0
2008-12-03 13:40:00,22.63,22.65,22.48,22.53,267800.0,13.5771,13.5891,13.4871,13.5171,267800.0
2008-12-03 13:45:00,22.53,22.56,22.43,22.5,368000.0,13.5171,13.5351,13.4571,13.4991,368000.0
2008-12-03 13:50:00,22.51,22.54,22.43,22.48,475400.0,13.5051,13.5231,13.4571,13.4871,475400.0
2008-12-03 13:55:00,22.48,22.55,22.44,22.55,351800.0,13.4871,13.5291,13.4631,13.5291,351800.0
2008-12-03 14:00:00,22.55,22.64,22.53,22.58,688600.0,13.5291,13.5831,13.5171,13.5471,688600.0
2008-12-03 14:05:00,22.58,22.61,22.5,22.6,666200.0,13.5471,13.5651,13.4991,13.5591,666200.0
2008-12-03 14:10:00,22.59,22.69,22.55,22.58,538000.0,13.5531,13.6131,13.5291,13.5471,538000.0
2008-12-03 14:15:00,22.57,22.65,22.56,22.59,510200.0,13.5411,13.5891,13.5351,13.5531,510200.0
2008-12-03 14:20:00,22.59,22.67,22.59,22.65,302600.0,13.5531,13.6011,13.5531,13.5891,302600.0
2008-12-03 14:25:00,22.64,22.84,22.64,22.83,497200.0,13.5831,13.7031,13.5831,13.6971,497200.0
2008-12-03 14:30:00,22.83,23.0,22.81,23.0,583800.0,13.6971,13.7991,13.6851,13.7991,583800.0
2008-12-03 14:35:00,23.0,23.06,22.91,22.93,620600.0,13.7991,13.8351,13.7451,13.7571,620600.0
2008-12-03 14:40:00,22.93,23.02,22.92,23.0,324200.0,13.7571,13.8111,13.7511,13.7991,324200.0
2008-12-03 14:45:00,23.0,23.12,23.0,23.05,564600.0,13.7991,13.8711,13.7991,13.8291,564600.0
2008-12-03 14:50:00,23.06,23.2,23.05,23.12,461400.0,13.8351,13.9191,13.8291,13.8711,461400.0
2008-12-03 14:55:00,23.12,23.13,22.96,22.97,372800.0,13.8711,13.8771,13.7751,13.7811,372800.0
2008-12-03 15:00:00,22.96,22.99,22.84,22.88,389000.0,13.7751,13.7931,13.7031,13.7271,389000.0
2008-12-03 15:05:00,22.88,23.08,22.87,23.04,535400.0,13.7271,13.8471,13.7211,13.8231,535400.0
2008-12-03 15:10:00,23.04,23.09,22.96,22.97,562000.0,13.8231,13.8531,13.7751,13.7811,562000.0
2008-12-03 15:15:00,22.97,23.03,22.86,22.98,476800.0,13.7811,13.8171,13.7151,13.7871,476800.0
2008-12-03 15:20:00,22.99,23.06,22.92,22.95,455000.0,13.7931,13.8351,13.7511,13.7691,455000.0
2008-12-03 15:25:00,22.95,23.04,22.9,23.03,435000.0,13.7691,13.8231,13.7391,13.8171,435000.0
2008-12-03 15:30:00,23.04,23.08,22.93,23.05,817800.0,13.8231,13.8471,13.7571,13.8291,817800.0
2008-12-03 15:35:00,23.05,23.08,22.96,23.06,615600.0,13.8291,13.8471,13.7751,13.8351,615600.0
2008-12-03 15:40:00,23.06,23.2,23.03,23.13,1271800.0,13.8351,13.9191,13.8171,13.8771,1271800.0
2008-12-03 15:45:00,23.12,23.13,22.96,23.0,1468400.0,13.8711,13.8771,13.7751,13.7991,1468400.0
2008-12-03 15:50:00,22.99,23.2,22.96,23.19,1476400.0,13.7931,13.9191,13.7751,13.9131,1476400.0
2008-12-03 15:55:00,23.19,23.2,23.07,23.1,1887800.0,13.9131,13.9191,13.8411,13.8591,1887800.0
2008-12-04 09:30:00,22.79,23.23,22.79,23.11,644400.0,13.6731,13.9371,13.6731,13.8651,644400.0
2008-12-04 09:35:00,23.1,23.11,22.97,23.07,427000.0,13.8591,13.8651,13.7811,13.8411,427000.0
2008-12-04 09:40:00,23.06,23.24,23.06,23.16,421400.0,13.8351,13.9431,13.8351,13.8951,421400.0
2008-12-04 09:45:00,23.16,23.25,23.1,23.22,366200.0,13.8951,13.9491,13.8591,13.9311,366200.0
2008-12-04 09:50:00,23.22,23.26,23.17,23.21,463600.0,13.9311,13.9551,13.9011,13.9251,463600.0
2008-12-04 09:55:00,23.2,23.25,23.13,23.14,303600.0,13.9191,13.9491,13.8771,13.8831,303600.0
2008-12-04 10:00:00,23.14,23.21,23.11,23.13,339000.0,13.8831,13.9251,13.8651,13.8771,339000.0
2008-12-04 10:05:00,23.13,23.17,23.04,23.06,320200.0,13.8771,13.9011,13.8231,13.8351,320200.0
2008-12-04 10:10:00,23.07,23.1,22.95,22.95,538600.0,13.8411,13.8591,13.7691,13.7691,538600.0
2008-12-04 10:15:00,22.96,22.98,22.9,22.92,431000.0,13.7751,13.7871,13.7391,13.7511,431000.0
2008-12-04 10:20:00,22.92,23.04,22.91,22.99,311800.0,13.7511,13.8231,13.7451,13.7931,311800.0
2008-12-04 10:25:00,22.98,23.03,22.93,22.93,333600.0,13.7871,13.8171,13.7571,13.7571,333600.0
2008-12-04 10:30:00,22.93,23.03,22.92,23.02,405200.0,13.7571,13.8171,13.7511,13.8111,405200.0
2008-12-04 10:35:00,23.02,23.18,23.0,23.16,447400.0,13.8111,13.9071,13.7991,13.8951,447400.0
2008-12-04 10:40:00,23.16,23.24,23.15,23.18,416600.0,13.8951,13.9431,13.8891,13.9071,416600.0
2008-12-04 10:45:00,23.18,23.18,23.11,23.11,289400.0,13.9071,13.9071,13.8651,13.8651,289400.0
2008-12-04 10:50:00,23.11,23.25,23.1,23.22,292600.0,13.8651,13.9491,13.8591,13.9311,292600.0
2008-12-04 10:55:00,23.22,23.29,23.22,23.24,205400.0,13.9311,13.9731,13.9311,13.9431,205400.0
2008-12-04 11:00:00,23.24,23.27,23.2,23.2,403200.0,13.9431,13.9611,13.9191,13.9191,403200.0
2008-12-04 11:05:00,23.2,23.22,23.13,23.15,192000.0,13.9191,13.9311,13.8771,13.8891,192000.0
2008-12-04 11:10:00,23.15,23.19,23.09,23.18,224400.0,13.8891,13.9131,13.8531,13.9071,224400.0
2008-12-04 11:15:00,23.19,23.21,23.11,23.12,247400.0,13.9131,13.9251,13.8651,13.8711,247400.0
2008-12-04 11:20:00,23.11,23.17,23.08,23.16,284000.0,13.8651,13.9011,13.8471,13.8951,284000.0
2008-12-04 11:25:00,23.16,23.17,23.1,23.12,168400.0,13.8951,13.9011,13.8591,13.8711,168400.0
2008-12-04 11:30:00,23.12,23.12,23.04,23.08,279000.0,13.8711,13.8711,13.8231,13.8471,279000.0
2008-12-04 11:35:00,23.08,23.08,23.02,23.02,338000.0,13.8471,13.8471,13.8111,13.8111,338000.0
2008-12-04 11:40:00,23.02,23.06,22.98,22.99,232800.0,13.8111,13.8351,13.7871,13.7931,232800.0
2008-12-04 11:45:00,22.99,23.03,22.97,23.0,241400.0,13.7931,13.8171,13.7811,13.7991,241400.0
2008-12-04 11:50:00,23.0,23.01,22.99,23.0,213800.0,13.7991,13.8051,13.7931,13.7991,213800.0
2008-12-04 11:55:00,23.0,23.08,23.0,23.02,453600.0,13.7991,13.8471,13.7991,13.8111,453600.0
2008-12-04 12:00:00,23.02,23.04,22.93,22.93,228000.0,13.8111,13.8231,13.7571,13.7571,228000.0
2008-12-04 12:05:00,22.93,22.98,22.93,22.96,200800.0,13.7571,13.7871,13.7571,13.7751,200800.0
2008-12-04 12:10:00,22.96,23.0,22.95,22.95,222400.0,13.7751,13.7991,13.7691,13.7691,222400.0
2008-12-04 12:15:00,22.95,23.03,22.95,22.99,254600.0,13.7691,13.8171,13.7691,13.7931,254600.0
2008-12-04 12:20:00,22.99,23.03,22.95,23.03,299000.0,13.7931,13.8171,13.7691,13.8171,299000.0
2008-12-04 12:25:00,23.03,23.04,23.0,23.03,277200.0,13.8171,13.8231,13.7991,13.8171,277200.0
2008-12-04 12:30:00,23.03,23.05,22.98,23.04,179000.0,13.8171,13.8291,13.7871,13.8231,179000.0
2008-12-04 12:35:00,23.04,23.16,23.02,23.14,250400.0,13.8231,13.8951,13.8111,13.8831,250400.0
2008-12-04 12:40:00,23.13,23.17,23.11,23.13,119800.0,13.8771,13.9011,13.8651,13.8771,119800.0
2008-12-04 12:45:00,23.13,23.15,23.07,23.08,99000.0,13.8771,13.8891,13.8411,13.8471,99000.0
2008-12-04 12:50:00,23.07,23.09,23.03,23.07,204200.0,13.8411,13.8531,13.8171,13.8411,204200.0
2008-12-04 12:55:00,23.06,23.09,23.02,23.03,193000.0,13.8351,13.8531,13.8111,13.8171,193000.0
2008-12-04 13:00:00,23.03,23.06,23.02,23.02,241200.0,13.8171,13.8351,13.8111,13.8111,241200.0
2008-12-04 13:05:00,23.02,23.06,23.02,23.04,287800.0,13.8111,13.8351,13.8111,13.8231,287800.0
2008-12-04 13:10:00,23.04,23.04,23.0,23.0,195000.0,13.8231,13.8231,13.7991,13.7991,195000.0
2008-12-04 13:15:00,23.0,23.01,22.98,22.98,229400.0,13.7991,13.8051,13.7871,13.7871,229400.0
2008-12-04 13:20:00,22.98,22.98,22.93,22.96,261400.0,13.7871,13.7871,13.7571,13.7751,261400.0
2008-12-04 13:25:00,22.95,22.95,22.91,22.92,354800.0,13.7691,13.7691,13.7451,13.7511,354800.0
2008-12-04 13:30:00,22.92,22.96,22.91,22.93,415600.0,13.7511,13.7751,13.7451,13.7571,415600.0
2008-12-04 13:35:00,22.94,23.0,22.93,22.98,367600.0,13.7631,13.7991,13.7571,13.7871,367600.0
2008-12-04 13:40:00,22.98,22.98,22.94,22.95,281000.0,13.7871,13.7871,13.7631,13.7691,281000.0
2008-12-04 13:45:00,22.95,23.05,22.93,23.01,343800.0,13.7691,13.8291,13.7571,13.8051,343800.0
2008-12-04 13:50:00,23.0,23.09,23.0,23.02,458600.0,13.7991,13.8531,13.7991,13.8111,458600.0
2008-12-04 13:55:00,23.02,23.04,22.96,23.0,217400.0,13.8111,13.8231,13.7751,13.7991,217400.0
2008-12-04 14:00:00,23.0,23.03,22.98,23.03,248600.0,13.7991,13.8171,13.7871,13.8171,248600.0
2008-12-04 14:05:00,23.02,23.04,22.93,22.96,267600.0,13.8111,13.8231,13.7571,13.7751,267600.0
2008-12-04 14:10:00,22.96,22.98,22.91,22.92,232600.0,13.7751,13.7871,13.7451,13.7511,232600.0
2008-12-04 14:15:00,22.91,22.92,22.86,22.86,283200.0,13.7451,13.7511,13.7151,13.7151,283200.0
2008-12-04 14:20:00,22.86,22.9,22.86,22.86,223200.0,13.7151,13.7391,13.7151,13.7151,223200.0
2008-12-04 14:25:00,22.86,23.0,22.8,22.84,269400.0,13.7151,13.7991,13.6791,13.7031,269400.0
2008-12-04 14:30:00,22.85,22.93,22.83,22.9,255200.0,13.7091,13.7571,13.6971,13.7391,255200.0
2008-12-04 14:35:00,22.9,22.91,22.84,22.86,363600.0,13.7391,13.7451,13.7031,13.7151,363600.0
2008-12-04 14:40:00,22.85,22.88,22.8,22.81,337000.0,13.7091,13.7271,13.6791,13.6851,337000.0
2008-12-04 14:45:00,22.81,22.81,22.65,22.75,414600.0,13.6851,13.6851,13.5891,13.6491,414600.0
2008-12-04 14:50:00,22.75,22.79,22.75,22.76,282400.0,13.6491,13.6731,13.6491,13.6551,282400.0
2008-12-04 14:55:00,22.75,22.83,22.68,22.68,290000.0,13.6491,13.6971,13.6071,13.6071,290000.0
2008-12-04 15:00:00,22.69,22.72,22.53,22.53,477200.0,13.6131,13.6311,13.5171,13.5171,477200.0
2008-12-04 15:05:00,22.53,22.54,22.43,22.47,528800.0,13.5171,13.5231,13.4571,13.4811,528800.0
2008-12-04 15:10:00,22.48,22.51,22.37,22.37,477400.0,13.4871,13.5051,13.4211,13.4211,477400.0
2008-12-04 15:15:00,22.36,22.36,22.21,22.26,698200.0,13.4151,13.4151,13.3251,13.3551,698200.0
2008-12-04 15:20:00,22.26,22.29,22.17,22.23,541400.0,13.3551,13.3731,13.3011,13.3371,541400.0
2008-12-04 15:25:00,22.24,22.31,22.16,22.18,718600.0,13.3431,13.3851,13.2951,13.3071,718600.0
2008-12-04 15:30:00,22.18,22.25,22.11,22.14,395600.0,13.3071,13.3491,13.2651,13.2831,395600.0
2008-12-04 15:35:00,22.15,22.24,22.13,22.18,526400.0,13.2891,13.3431,13.2771,13.3071,526400.0
2008-12-04 15:40:00,22.18,22.42,22.13,22.34,724400.0,13.3071,13.4511,13.2771,13.4031,724400.0
2008-12-04 15:45:00,22.34,22.38,22.24,22.36,800200.0,13.4031,13.4271,13.3431,13.4151,800200.0
2008-12-04 15:50:00,22.35,22.39,22.23,22.31,950200.0,13.4091,13.4331,13.3371,13.3851,950200.0
2008-12-04 15:55:00,22.31,22.49,22.28,22.38,1397800.0,13.3851,13.4931,13.3671,13.4271,1397800.0
2008-12-05 09:30:00,22.17,22.18,22.04,22.16,438000.0,13.3011,13.3071,13.2231,13.2951,438000.0
2008-12-05 09:35:00,22.16,22.28,22.12,22.25,406800.0,13.2951,13.3671,13.2711,13.3491,406800.0
2008-12-05 09:40:00,22.25,22.33,22.2,22.2,373400.0,13.3491,13.3971,13.3191,13.3191,373400.0
2008-12-05 09:45:00,22.21,22.23,22.09,22.13,313000.0,13.3251,13.3371,13.2531,13.2771,313000.0
2008-12-05 09:50:00,22.13,22.22,22.11,22.16,389400.0,13.2771,13.3311,13.2651,13.2951,389400.0
2008-12-05 09:55:00,22.15,22.18,22.03,22.04,353000.0,13.2891,13.3071,13.2171,13.2231,353000.0
2008-12-05 10:00:00,22.03,22.11,22.01,22.08,306600.0,13.2171,13.2651,13.2051,13.2471,306600.0
2008-12-05 10:05:00,22.09,22.22,22.09,22.12,386400.0,13.2531,13.3311,13.2531,13.2711,386400.0
2008-12-05 10:10:00,22.13,22.14,22.03,22.07,320000.0,13.2771,13.2831,13.2171,13.2411,320000.0
2008-12-05 10:15:00,22.08,22.12,22.01,22.06,268400.0,13.2471,13.2711,13.2051,13.2351,268400.0
2008-12-05 10:20:00,22.06,22.06,21.91,21.98,440800.0,13.2351,13.2351,13.1451,13.1871,440800.0
2008-12-05 10:25:00,21.98,22.07,21.96,22.03,289600.0,13.1871,13.2411,13.1751,13.2171,289600.0
2008-12-05 10:30:00,22.03,22.16,22.01,22.08,340200.0,13.2171,13.2951,13.2051,13.2471,340200.0
2008-12-05 10:35:00,22.08,22.09,21.98,21.99,217800.0,13.2471,13.2531,13.1871,13.1931,217800.0
2008-12-05 10:40:00,21.99,21.99,21.85,21.88,330000.0,13.1931,13.1931,13.1091,13.1271,330000.0
2008-12-05 10:45:00,21.88,21.95,21.86,21.91,221000.0,13.1271,13.1691,13.1151,13.1451,221000.0
2008-12-05 10:50:00,21.91,22.02,21.88,21.99,284600.0,13.1451,13.2111,13.1271,13.1931,284600.0
2008-12-05 10:55:00,22.0,22.06,22.0,22.02,145600.0,13.1991,13.2351,13.1991,13.2111,145600.0
2008-12-05 11:00:00,22.03,22.03,21.95,21.96,205000.0,13.2171,13.2171,13.1691,13.1751,205000.0
2008-12-05 11:05:00,21.97,22.0,21.92,21.95,193800.0,13.1811,13.1991,13.1511,13.1691,193800.0
2008-12-05 11:10:00,21.96,21.97,21.89,21.91,253200.0,13.1751,13.1811,13.1331,13.1451,253200.0
2008-12-05 11:15:00,21.9,21.92,21.85,21.9,270400.0,13.1391,13.1511,13.1091,13.1391,270400.0
2008-12-05 11:20:00,21.9,21.93,21.86,21.88,175800.0,13.1391,13.1571,13.1151,13.1271,175800.0
2008-12-05 11:25:00,21.87,21.88,21.85,21.86,270000.0,13.1211,13.1271,13.1091,13.1151,270000.0
2008-12-05 11:30:00,21.86,21.86,21.79,21.81,236800.0,13.1151,13.1151,13.0731,13.0851,236800.0
2008-12-05 11:35:00,21.8,21.91,21.77,21.9,254400.0,13.0791,13.1451,13.0611,13.1391,254400.0
2008-12-05 11:40:00,21.9,21.91,21.83,21.87,365400.0,13.1391,13.1451,13.0971,13.1211,365400.0
2008-12-05 11:45:00,21.88,21.88,21.83,21.84,134200.0,13.1271,13.1271,13.0971,13.1031,134200.0
2008-12-05 11:50:00,21.84,22.0,21.84,21.95,247400.0,13.1031,13.1991,13.1031,13.1691,247400.0
2008-12-05 11:55:00,21.94,21.94,21.88,21.89,115000.0,13.1631,13.1631,13.1271,13.1331,115000.0
2008-12-05 12:00:00,21.89,21.92,21.82,21.83,244600.0,13.1331,13.1511,13.0911,13.0971,244600.0
2008-12-05 12:05:00,21.82,21.91,21.8,21.9,248800.0,13.0911,13.1451,13.0791,13.1391,248800.0
2008-12-05 12:10:00,21.9,21.91,21.82,21.86,196400.0,13.1391,13.1451,13.0911,13.1151,196400.0
2008-12-05 12:15:00,21.85,21.86,21.8,21.84,197600.0,13.1091,13.1151,13.0791,13.1031,197600.0
2008-12-05 12:20:00,21.83,21.88,21.82,21.86,331800.0,13.0971,13.1271,13.0911,13.1151,331800.0
2008-12-05 12:25:00,21.86,21.92,21.86,21.89,183000.0,13.1151,13.1511,13.1151,13.1331,183000.0
2008-12-05 12:30:00,21.89,21.89,21.75,21.76,174400.0,13.1331,13.1331,13.0491,13.0551,174400.0
2008-12-05 12:35:00,21.76,21.78,21.75,21.76,118000.0,13.0551,13.0671,13.0491,13.0551,118000.0
2008-12-05 12:40:00,21.76,21.79,21.71,21.75,221400.0,13.0551,13.0731,13.0251,13.0491,221400.0
2008-12-05 12:45:00,21.75,21.82,21.75,21.81,136200.0,13.0491,13.0911,13.0491,13.0851,136200.0
2008-12-05 12:50:00,21.81,21.81,21.75,21.78,88000.0,13.0851,13.0851,13.0491,13.0671,88000.0
2008-12-05 12:55:00,21.78,21.88,21.75,21.86,194000.0,13.0671,13.1271,13.0491,13.1151,194000.0
2008-12-05 13:00:00,21.87,21.93,21.86,21.9,206200.0,13.1211,13.1571,13.1151,13.1391,206200.0
2008-12-05 13:05:00,21.9,21.98,21.9,21.98,253600.0,13.1391,13.1871,13.1391,13.1871,253600.0
2008-12-05 13:10:00,21.98,22.1,21.96,22.07,296400.0,13.1871,13.2591,13.1751,13.2411,296400.0
2008-12-05 13:15:00,22.07,22.09,22.03,22.03,203000.0,13.2411,13.2531,13.2171,13.2171,203000.0
2008-12-05 13:20:00,22.03,22.09,22.01,22.05,277000.0,13.2171,13.2531,13.2051,13.2291,277000.0
2008-12-05 13:25:00,22.05,22.09,21.95,21.98,217400.0,13.2291,13.2531,13.1691,13.1871,217400.0
2008-12-05 13:30:00,21.98,22.04,21.96,21.99,200800.0,13.1871,13.2231,13.1751,13.1931,200800.0
2008-12-05 13:35:00,21.99,22.02,21.93,22.0,248000.0,13.1931,13.2111,13.1571,13.1991,248000.0
2008-12-05 13:40:00,22.02,22.09,21.94,22.09,261200.0,13.2111,13.2531,13.1631,13.2531,261200.0
2008-12-05 13:45:00,22.09,22.18,22.09,22.14,258400.0,13.2531,13.3071,13.2531,13.2831,258400.0
2008-12-05 13:50:00,22.14,22.18,22.07,22.1,219200.0,13.2831,13.3071,13.2411,13.2591,219200.0
2008-12-05 13:55:00,22.1,22.19,22.09,22.16,244800.0,13.2591,13.3131,13.2531,13.2951,244800.0
2008-12-05 14:00:00,22.16,22.19,22.12,22.18,266000.0,13.2951,13.3131,13.2711,13.3071,266000.0
2008-12-05 14:05:00,22.2,22.23,22.08,22.08,263600.0,13.3191,13.3371,13.2471,13.2471,263600.0
2008-12-05 14:10:00,22.08,22.18,22.06,22.17,176800.0,13.2471,13.3071,13.2351,13.3011,176800.0
2008-12-05 14:15:00,22.16,22.21,22.07,22.17,243200.0,13.2951,13.3251,13.2411,13.3011,243200.0
2008-12-05 14:20:00,22.17,22.24,22.16,22.2,371600.0,13.3011,13.3431,13.2951,13.3191,371600.0
2008-12-05 14:25:00,22.2,22.26,22.18,22.18,258800.0,13.3191,13.3551,13.3071,13.3071,258800.0
2008-12-05 14:30:00,22.18,22.25,22.14,22.25,270800.0,13.3071,13.3491,13.2831,13.3491,270800.0
2008-12-05 14:35:00,22.24,22.36,22.22,22.36,224600.0,13.3431,13.4151,13.3311,13.4151,224600.0
2008-12-05 14:40:00,22.36,22.53,22.36,22.52,395200.0,13.4151,13.5171,13.4151,13.5111,395200.0
2008-12-05 14:45:00,22.52,22.79,22.52,22.78,474600.0,13.5111,13.6731,13.5111,13.6671,474600.0
2008-12-05 14:50:00,22.77,22.79,22.65,22.65,413000.0,13.6611,13.6731,13.5891,13.5891,413000.0
2008-12-05 14:55:00,22.65,22.71,22.61,22.64,413800.0,13.5891,13.6251,13.5651,13.5831,413800.0
2008-12-05 15:00:00,22.64,22.75,22.48,22.54,458000.0,13.5831,13.6491,13.4871,13.5231,458000.0
2008-12-05 15:05:00,22.54,22.56,22.43,22.54,404000.0,13.5231,13.5351,13.4571,13.5231,404000.0
2008-12-05 15:10:00,22.53,22.64,22.5,22.62,483200.0,13.5171,13.5831,13.4991,13.5711,483200.0
2008-12-05 15:15:00,22.62,22.82,22.61,22.74,445400.0,13.5711,13.6911,13.5651,13.6431,445400.0
2008-12-05 15:20:00,22.73,22.74,22.56,22.65,400000.0,13.6371,13.6431,13.5351,13.5891,400000.0
2008-12-05 15:25:00,22.64,22.81,22.63,22.8,411400.0,13.5831,13.6851,13.5771,13.6791,411400.0
2008-12-05 15:30:00,22.8,22.97,22.76,22.86,688800.0,13.6791,13.7811,13.6551,13.7151,688800.0
2008-12-05 15:35:00,22.86,22.91,22.78,22.87,662000.0,13.7151,13.7451,13.6671,13.7211,662000.0
2008-12-05 15:40:00,22.87,22.97,22.86,22.93,833000.0,13.7211,13.7811,13.7151,13.7571,833000.0
2008-12-05 15:45:00,22.93,23.0,22.86,22.91,792600.0,13.7571,13.7991,13.7151,13.7451,792600.0
2008-12-05 15:50:00,22.91,22.95,22.86,22.94,991800.0,13.7451,13.7691,13.7151,13.7631,991800.0
2008-12-05 15:55:00,22.95,23.05,22.94,22.95,1261000.0,13.7691,13.8291,13.7631,13.7691,1261000.0
2008-12-08 09:30:00,23.25,23.35,23.11,23.21,491800.0,13.9491,14.0091,13.8651,13.9251,491800.0
2008-12-08 09:35:00,23.18,23.35,23.16,23.35,207600.0,13.9071,14.0091,13.8951,14.0091,207600.0
2008-12-08 09:40:00,23.33,23.39,23.25,23.28,408000.0,13.9971,14.0331,13.9491,13.9671,408000.0
2008-12-08 09:45:00,23.29,23.33,23.22,23.27,330600.0,13.9731,13.9971,13.9311,13.9611,330600.0
2008-12-08 09:50:00,23.25,23.28,23.11,23.14,212600.0,13.9491,13.9671,13.8651,13.8831,212600.0
2008-12-08 09:55:00,23.13,23.26,23.12,23.21,274600.0,13.8771,13.9551,13.8711,13.9251,274600.0
2008-12-08 10:00:00,23.22,23.26,23.16,23.24,196200.0,13.9311,13.9551,13.8951,13.9431,196200.0
2008-12-08 10:05:00,23.24,23.37,23.23,23.36,296000.0,13.9431,14.0211,13.9371,14.0151,296000.0
2008-12-08 10:10:00,23.36,23.36,23.3,23.34,275400.0,14.0151,14.0151,13.9791,14.0031,275400.0
2008-12-08 10:15:00,23.35,23.35,23.21,23.25,353800.0,14.0091,14.0091,13.9251,13.9491,353800.0
2008-12-08 10:20:00,23.25,23.3,23.23,23.28,292000.0,13.9491,13.9791,13.9371,13.9671,292000.0
2008-12-08 10:25:00,23.28,23.35,23.25,23.34,340600.0,13.9671,14.0091,13.9491,14.0031,340600.0
2008-12-08 10:30:00,23.34,23.49,23.33,23.47,318000.0,14.0031,14.0931,13.9971,14.0811,318000.0
2008-12-08 10:35:00,23.47,23.49,23.41,23.49,248400.0,14.0811,14.0931,14.0451,14.0931,248400.0
2008-12-08 10:40:00,23.49,23.53,23.47,23.5,416400.0,14.0931,14.1171,14.0811,14.0991,416400.0
2008-12-08 10:45:00,23.5,23.53,23.45,23.47,400200.0,14.0991,14.1171,14.0691,14.0811,400200.0
2008-12-08 10:50:00,23.47,23.49,23.43,23.43,216600.0,14.0811,14.0931,14.0571,14.0571,216600.0
2008-12-08 10:55:00,23.45,23.49,23.43,23.46,208600.0,14.0691,14.0931,14.0571,14.0751,208600.0
2008-12-08 11:00:00,23.46,23.49,23.43,23.43,142200.0,14.0751,14.0931,14.0571,14.0571,142200.0
2008-12-08 11:05:00,23.45,23.45,23.35,23.38,180400.0,14.0691,14.0691,14.0091,14.0271,180400.0
2008-12-08 11:10:00,23.38,23.46,23.36,23.43,222800.0,14.0271,14.0751,14.0151,14.0571,222800.0
2008-12-08 11:15:00,23.43,23.44,23.38,23.4,215800.0,14.0571,14.0631,14.0271,14.0391,215800.0
2008-12-08 11:20:00,23.4,23.46,23.38,23.41,230800.0,14.0391,14.0751,14.0271,14.0451,230800.0
2008-12-08 11:25:00,23.41,23.42,23.36,23.36,190400.0,14.0451,14.0511,14.0151,14.0151,190400.0
2008-12-08 11:30:00,23.36,23.39,23.28,23.28,239600.0,14.0151,14.0331,13.9671,13.9671,239600.0
2008-12-08 11:35:00,23.28,23.31,23.18,23.18,270400.0,13.9671,13.9851,13.9071,13.9071,270400.0
2008-12-08 11:40:00,23.18,23.19,23.1,23.11,330400.0,13.9071,13.9131,13.8591,13.8651,330400.0
2008-12-08 11:45:00,23.11,23.17,23.11,23.13,229200.0,13.8651,13.9011,13.8651,13.8771,229200.0
2008-12-08 11:50:00,23.14,23.14,23.07,23.08,238000.0,13.8831,13.8831,13.8411,13.8471,238000.0
2008-12-08 11:55:00,23.08,23.08,22.94,23.05,377400.0,13.8471,13.8471,13.7631,13.8291,377400.0
2008-12-08 12:00:00,23.05,23.13,23.03,23.11,215400.0,13.8291,13.8771,13.8171,13.8651,215400.0
2008-12-08 12:05:00,23.11,23.17,22.99,23.0,320600.0,13.8651,13.9011,13.7931,13.7991,320600.0
2008-12-08 12:10:00,23.0,23.05,22.99,23.05,117200.0,13.7991,13.8291,13.7931,13.8291,117200.0
2008-12-08 12:15:00,23.04,23.11,23.01,23.1,131800.0,13.8231,13.8651,13.8051,13.8591,131800.0
2008-12-08 12:20:00,23.11,23.15,23.08,23.08,140000.0,13.8651,13.8891,13.8471,13.8471,140000.0
2008-12-08 12:25:00,23.08,23.22,23.08,23.2,160000.0,13.8471,13.9311,13.8471,13.9191,160000.0
2008-12-08 12:30:00,23.2,23.24,23.16,23.16,106800.0,13.9191,13.9431,13.8951,13.8951,106800.0
2008-12-08 12:35:00,23.16,23.16,23.02,23.03,196800.0,13.8951,13.8951,13.8111,13.8171,196800.0
2008-12-08 12:40:00,23.02,23.03,23.0,23.02,191400.0,13.8111,13.8171,13.7991,13.8111,191400.0
2008-12-08 12:45:00,23.02,23.08,22.96,22.97,232000.0,13.8111,13.8471,13.7751,13.7811,232000.0
2008-12-08 12:50:00,22.97,23.01,22.89,22.91,230800.0,13.7811,13.8051,13.7331,13.7451,230800.0
2008-12-08 12:55:00,22.91,22.96,22.87,22.92,133600.0,13.7451,13.7751,13.7211,13.7511,133600.0
2008-12-08 13:00:00,22.92,23.06,22.92,23.0,286000.0,13.7511,13.8351,13.7511,13.7991,286000.0
2008-12-08 13:05:00,23.0,23.01,22.93,22.95,209000.0,13.7991,13.8051,13.7571,13.7691,209000.0
2008-12-08 13:10:00,22.94,22.98,22.92,22.92,374800.0,13.7631,13.7871,13.7511,13.7511,374800.0
2008-12-08 13:15:00,22.92,22.98,22.88,22.9,259000.0,13.7511,13.7871,13.7271,13.7391,259000.0
2008-12-08 13:20:00,22.89,22.9,22.85,22.87,222200.0,13.7331,13.7391,13.7091,13.7211,222200.0
2008-12-08 13:25:00,22.88,22.96,22.86,22.91,270600.0,13.7271,13.7751,13.7151,13.7451,270600.0
2008-12-08 13:30:00,22.9,22.9,22.72,22.88,470200.0,13.7391,13.7391,13.6311,13.7271,470200.0
2008-12-08 13:35:00,22.88,22.9,22.77,22.89,266800.0,13.7271,13.7391,13.6611,13.7331,266800.0
2008-12-08 13:40:00,22.89,22.93,22.86,22.89,283400.0,13.7331,13.7571,13.7151,13.7331,283400.0
2008-12-08 13:45:00,22.88,22.89,22.78,22.8,196600.0,13.7271,13.7331,13.6671,13.6791,196600.0
2008-12-08 13:50:00,22.8,22.89,22.77,22.84,204400.0,13.6791,13.7331,13.6611,13.7031,204400.0
2008-12-08 13:55:00,22.84,22.88,22.77,22.85,224400.0,13.7031,13.7271,13.6611,13.7091,224400.0
2008-12-08 14:00:00,22.85,22.92,22.81,22.89,188000.0,13.7091,13.7511,13.6851,13.7331,188000.0
2008-12-08 14:05:00,22.9,22.95,22.88,22.93,195600.0,13.7391,13.7691,13.7271,13.7571,195600.0
2008-12-08 14:10:00,22.93,22.99,22.92,22.95,147400.0,13.7571,13.7931,13.7511,13.7691,147400.0
2008-12-08 14:15:00,22.96,23.01,22.94,23.0,161600.0,13.7751,13.8051,13.7631,13.7991,161600.0
2008-12-08 14:20:00,23.0,23.14,23.0,23.14,254800.0,13.7991,13.8831,13.7991,13.8831,254800.0
2008-12-08 14:25:00,23.14,23.15,23.0,23.09,173200.0,13.8831,13.8891,13.7991,13.8531,173200.0
2008-12-08 14:30:00,23.09,23.11,22.99,23.03,162600.0,13.8531,13.8651,13.7931,13.8171,162600.0
2008-12-08 14:35:00,23.03,23.11,22.99,23.09,131200.0,13.8171,13.8651,13.7931,13.8531,131200.0
2008-12-08 14:40:00,23.09,23.14,23.06,23.07,297200.0,13.8531,13.8831,13.8351,13.8411,297200.0
2008-12-08 14:45:00,23.07,23.22,23.02,23.14,291400.0,13.8411,13.9311,13.8111,13.8831,291400.0
2008-12-08 14:50:00,23.14,23.17,23.09,23.13,189200.0,13.8831,13.9011,13.8531,13.8771,189200.0
2008-12-08 14:55:00,23.13,23.18,23.06,23.18,184600.0,13.8771,13.9071,13.8351,13.9071,184600.0
2008-12-08 15:00:00,23.18,23.2,23.07,23.15,227200.0,13.9071,13.9191,13.8411,13.8891,227200.0
2008-12-08 15:05:00,23.14,23.15,23.06,23.14,272000.0,13.8831,13.8891,13.8351,13.8831,272000.0
2008-12-08 15:10:00,23.14,23.18,23.08,23.16,327400.0,13.8831,13.9071,13.8471,13.8951,327400.0
2008-12-08 15:15:00,23.15,23.17,23.08,23.11,303200.0,13.8891,13.9011,13.8471,13.8651,303200.0
2008-12-08 15:20:00,23.11,23.17,23.06,23.09,325400.0,13.8651,13.9011,13.8351,13.8531,325400.0
2008-12-08 15:25:00,23.09,23.17,23.07,23.15,272400.0,13.8531,13.9011,13.8411,13.8891,272400.0
2008-12-08 15:30:00,23.15,23.17,23.11,23.13,455800.0,13.8891,13.9011,13.8651,13.8771,455800.0
2008-12-08 15:35:00,23.13,23.17,23.0,23.0,537200.0,13.8771,13.9011,13.7991,13.7991,537200.0
2008-12-08 15:40:00,23.0,23.11,23.0,23.07,846800.0,13.7991,13.8651,13.7991,13.8411,846800.0
2008-12-08 15:45:00,23.07,23.07,22.88,22.96,903200.0,13.8411,13.8411,13.7271,13.7751,903200.0
2008-12-08 15:50:00,22.96,23.03,22.94,22.98,987600.0,13.7751,13.8171,13.7631,13.7871,987600.0
2008-12-08 15:55:00,22.98,23.05,22.88,22.97,1345000.0,13.7871,13.8291,13.7271,13.7811,1345000.0
2008-12-09 09:30:00,22.77,22.84,22.66,22.74,486600.0,13.6611,13.7031,13.5951,13.6431,486600.0
2008-12-09 09:35:00,22.74,22.83,22.73,22.79,433000.0,13.6431,13.6971,13.6371,13.6731,433000.0
2008-12-09 09:40:00,22.78,22.78,22.72,22.75,380200.0,13.6671,13.6671,13.6311,13.6491,380200.0
2008-12-09 09:45:00,22.75,22.78,22.68,22.69,240000.0,13.6491,13.6671,13.6071,13.6131,240000.0
2008-12-09 09:50:00,22.68,22.7,22.61,22.61,230200.0,13.6071,13.6191,13.5651,13.5651,230200.0
2008-12-09 09:55:00,22.63,22.66,22.57,22.6,194800.0,13.5771,13.5951,13.5411,13.5591,194800.0
2008-12-09 10:00:00,22.6,22.73,22.6,22.67,405400.0,13.5591,13.6371,13.5591,13.6011,405400.0
2008-12-09 10:05:00,22.66,22.68,22.54,22.55,262800.0,13.5951,13.6071,13.5231,13.5291,262800.0
2008-12-09 10:10:00,22.56,22.68,22.55,22.68,266800.0,13.5351,13.6071,13.5291,13.6071,266800.0
2008-12-09 10:15:00,22.68,22.74,22.68,22.7,198000.0,13.6071,13.6431,13.6071,13.6191,198000.0
2008-12-09 10:20:00,22.7,22.71,22.63,22.64,235800.0,13.6191,13.6251,13.5771,13.5831,235800.0
2008-12-09 10:25:00,22.64,22.7,22.63,22.65,154400.0,13.5831,13.6191,13.5771,13.5891,154400.0
2008-12-09 10:30:00,22.65,22.8,22.64,22.8,212000.0,13.5891,13.6791,13.5831,13.6791,212000.0
2008-12-09 10:35:00,22.79,22.8,22.73,22.73,151400.0,13.6731,13.6791,13.6371,13.6371,151400.0
2008-12-09 10:40:00,22.73,22.77,22.72,22.75,209600.0,13.6371,13.6611,13.6311,13.6491,209600.0
2008-12-09 10:45:00,22.77,22.85,22.75,22.83,261600.0,13.6611,13.7091,13.6491,13.6971,261600.0
2008-12-09 10:50:00,22.83,22.84,22.68,22.7,223600.0,13.6971,13.7031,13.6071,13.6191,223600.0
2008-12-09 10:55:00,22.7,22.8,22.68,22.79,187000.0,13.6191,13.6791,13.6071,13.6731,187000.0
2008-12-09 11:00:00,22.79,22.87,22.79,22.84,302200.0,13.6731,13.7211,13.6731,13.7031,302200.0
2008-12-09 11:05:00,22.84,22.88,22.82,22.86,326800.0,13.7031,13.7271,13.6911,13.7151,326800.0
2008-12-09 11:10:00,22.87,22.94,22.84,22.94,316200.0,13.7211,13.7631,13.7031,13.7631,316200.0
2008-12-09 11:15:00,22.93,22.99,22.86,22.88,324400.0,13.7571,13.7931,13.7151,13.7271,324400.0
2008-12-09 11:20:00,22.88,22.88,22.75,22.78,306200.0,13.7271,13.7271,13.6491,13.6671,306200.0
2008-12-09 11:25:00,22.77,22.79,22.72,22.75,142000.0,13.6611,13.6731,13.6311,13.6491,142000.0
2008-12-09 11:30:00,22.74,22.77,22.73,22.74,110400.0,13.6431,13.6611,13.6371,13.6431,110400.0
2008-12-09 11:35:00,22.74,22.75,22.68,22.68,151000.0,13.6431,13.6491,13.6071,13.6071,151000.0
2008-12-09 11:40:00,22.68,22.72,22.64,22.68,402400.0,13.6071,13.6311,13.5831,13.6071,402400.0
2008-12-09 11:45:00,22.68,22.68,22.62,22.62,114200.0,13.6071,13.6071,13.5711,13.5711,114200.0
2008-12-09 11:50:00,22.62,22.67,22.61,22.63,210200.0,13.5711,13.6011,13.5651,13.5771,210200.0
2008-12-09 11:55:00,22.63,22.66,22.61,22.63,119200.0,13.5771,13.5951,13.5651,13.5771,119200.0
2008-12-09 12:00:00,22.62,22.65,22.61,22.64,172600.0,13.5711,13.5891,13.5651,13.5831,172600.0
2008-12-09 12:05:00,22.65,22.67,22.63,22.65,220800.0,13.5891,13.6011,13.5771,13.5891,220800.0
2008-12-09 12:10:00,22.66,22.66,22.63,22.65,117000.0,13.5951,13.5951,13.5771,13.5891,117000.0
2008-12-09 12:15:00,22.65,22.66,22.52,22.56,229400.0,13.5891,13.5951,13.5111,13.5351,229400.0
2008-12-09 12:20:00,22.56,22.58,22.5,22.54,122600.0,13.5351,13.5471,13.4991,13.5231,122600.0
2008-12-09 12:25:00,22.54,22.57,22.5,22.54,117000.0,13.5231,13.5411,13.4991,13.5231,117000.0
2008-12-09 12:30:00,22.54,22.59,22.54,22.56,117600.0,13.5231,13.5531,13.5231,13.5351,117600.0
2008-12-09 12:35:00,22.55,22.58,22.53,22.55,180200.0,13.5291,13.5471,13.5171,13.5291,180200.0
2008-12-09 12:40:00,22.54,22.56,22.52,22.53,180400.0,13.5231,13.5351,13.5111,13.5171,180400.0
2008-12-09 12:45:00,22.54,22.57,22.53,22.57,221800.0,13.5231,13.5411,13.5171,13.5411,221800.0
2008-12-09 12:50:00,22.57,22.59,22.56,22.58,136400.0,13.5411,13.5531,13.5351,13.5471,136400.0
2008-12-09 12:55:00,22.57,22.58,22.47,22.49,234600.0,13.5411,13.5471,13.4811,13.4931,234600.0
2008-12-09 13:00:00,22.49,22.5,22.45,22.5,128600.0,13.4931,13.4991,13.4691,13.4991,128600.0
2008-12-09 13:05:00,22.5,22.59,22.49,22.55,170000.0,13.4991,13.5531,13.4931,13.5291,170000.0
2008-12-09 13:10:00,22.55,22.59,22.52,22.54,268200.0,13.5291,13.5531,13.5111,13.5231,268200.0
2008-12-09 13:15:00,22.55,22.55,22.5,22.53,131800.0,13.5291,13.5291,13.4991,13.5171,131800.0
2008-12-09 13:20:00,22.54,22.55,22.49,22.49,201800.0,13.5231,13.5291,13.4931,13.4931,201800.0
2008-12-09 13:25:00,22.49,22.5,22.46,22.47,266200.0,13.4931,13.4991,13.4751,13.4811,266200.0
2008-12-09 13:30:00,22.47,22.5,22.45,22.45,211800.0,13.4811,13.4991,13.4691,13.4691,211800.0
2008-12-09 13:35:00,22.45,22.47,22.43,22.46,186800.0,13.4691,13.4811,13.4571,13.4751,186800.0
2008-12-09 13:40:00,22.46,22.47,22.43,22.43,109400.0,13.4751,13.4811,13.4571,13.4571,109400.0
2008-12-09 13:45:00,22.43,22.5,22.43,22.48,192200.0,13.4571,13.4991,13.4571,13.4871,192200.0
2008-12-09 13:50:00,22.47,22.48,22.45,22.46,148800.0,13.4811,13.4871,13.4691,13.4751,148800.0
2008-12-09 13:55:00,22.46,22.47,22.4,22.45,224000.0,13.4751,13.4811,13.4391,13.4691,224000.0
2008-12-09 14:00:00,22.45,22.47,22.38,22.41,191400.0,13.4691,13.4811,13.4271,13.4451,191400.0
2008-12-09 14:05:00,22.41,22.41,22.3,22.32,378000.0,13.4451,13.4451,13.3791,13.3911,378000.0
2008-12-09 14:10:00,22.31,22.36,22.31,22.35,168800.0,13.3851,13.4151,13.3851,13.4091,168800.0
2008-12-09 14:15:00,22.36,22.41,22.35,22.36,209400.0,13.4151,13.4451,13.4091,13.4151,209400.0
2008-12-09 14:20:00,22.37,22.38,22.27,22.31,313800.0,13.4211,13.4271,13.3611,13.3851,313800.0
2008-12-09 14:25:00,22.32,22.33,22.27,22.29,158200.0,13.3911,13.3971,13.3611,13.3731,158200.0
2008-12-09 14:30:00,22.29,22.29,22.24,22.25,194200.0,13.3731,13.3731,13.3431,13.3491,194200.0
2008-12-09 14:35:00,22.25,22.3,22.24,22.28,235600.0,13.3491,13.3791,13.3431,13.3671,235600.0
2008-12-09 14:40:00,22.27,22.29,22.23,22.23,213600.0,13.3611,13.3731,13.3371,13.3371,213600.0
2008-12-09 14:45:00,22.22,22.27,22.21,22.26,199600.0,13.3311,13.3611,13.3251,13.3551,199600.0
2008-12-09 14:50:00,22.25,22.37,22.25,22.36,274800.0,13.3491,13.4211,13.3491,13.4151,274800.0
2008-12-09 14:55:00,22.36,22.49,22.36,22.46,328600.0,13.4151,13.4931,13.4151,13.4751,328600.0
2008-12-09 15:00:00,22.46,22.55,22.43,22.46,354600.0,13.4751,13.5291,13.4571,13.4751,354600.0
2008-12-09 15:05:00,22.46,22.49,22.4,22.44,421800.0,13.4751,13.4931,13.4391,13.4631,421800.0
2008-12-09 15:10:00,22.43,22.43,22.24,22.26,456000.0,13.4571,13.4571,13.3431,13.3551,456000.0
2008-12-09 15:15:00,22.27,22.39,22.23,22.38,293800.0,13.3611,13.4331,13.3371,13.4271,293800.0
2008-12-09 15:20:00,22.37,22.45,22.35,22.38,392600.0,13.4211,13.4691,13.4091,13.4271,392600.0
2008-12-09 15:25:00,22.39,22.41,22.23,22.24,360200.0,13.4331,13.4451,13.3371,13.3431,360200.0
2008-12-09 15:30:00,22.24,22.28,22.19,22.23,515600.0,13.3431,13.3671,13.3131,13.3371,515600.0
2008-12-09 15:35:00,22.24,22.31,22.21,22.28,616200.0,13.3431,13.3851,13.3251,13.3671,616200.0
2008-12-09 15:40:00,22.27,22.45,22.27,22.37,604400.0,13.3611,13.4691,13.3611,13.4211,604400.0
2008-12-09 15:45:00,22.38,22.45,22.32,22.35,467200.0,13.4271,13.4691,13.3911,13.4091,467200.0
2008-12-09 15:50:00,22.35,22.45,22.34,22.43,772800.0,13.4091,13.4691,13.4031,13.4571,772800.0
2008-12-09 15:55:00,22.41,22.46,22.33,22.43,1080600.0,13.4451,13.4751,13.3971,13.4571,1080600.0
2008-12-10 09:30:00,22.24,22.8,22.24,22.77,590400.0,13.3431,13.6791,13.3431,13.6611,590400.0
2008-12-10 09:35:00,22.79,22.79,22.68,22.74,206000.0,13.6731,13.6731,13.6071,13.6431,206000.0
2008-12-10 09:40:00,22.73,22.84,22.67,22.79,221000.0,13.6371,13.7031,13.6011,13.6731,221000.0
2008-12-10 09:45:00,22.78,22.89,22.74,22.75,345600.0,13.6671,13.7331,13.6431,13.6491,345600.0
2008-12-10 09:50:00,22.75,22.79,22.68,22.72,289200.0,13.6491,13.6731,13.6071,13.6311,289200.0
2008-12-10 09:55:00,22.71,22.75,22.64,22.65,194400.0,13.6251,13.6491,13.5831,13.5891,194400.0
2008-12-10 10:00:00,22.65,22.78,22.65,22.75,315600.0,13.5891,13.6671,13.5891,13.6491,315600.0
2008-12-10 10:05:00,22.75,22.76,22.66,22.71,179600.0,13.6491,13.6551,13.5951,13.6251,179600.0
2008-12-10 10:10:00,22.71,22.77,22.67,22.75,202800.0,13.6251,13.6611,13.6011,13.6491,202800.0
2008-12-10 10:15:00,22.75,22.9,22.75,22.89,285000.0,13.6491,13.7391,13.6491,13.7331,285000.0
2008-12-10 10:20:00,22.89,22.93,22.84,22.89,165400.0,13.7331,13.7571,13.7031,13.7331,165400.0
2008-12-10 10:25:00,22.88,22.93,22.84,22.91,145200.0,13.7271,13.7571,13.7031,13.7451,145200.0
2008-12-10 10:30:00,22.9,22.94,22.85,22.89,139800.0,13.7391,13.7631,13.7091,13.7331,139800.0
2008-12-10 10:35:00,22.89,22.9,22.82,22.86,243800.0,13.7331,13.7391,13.6911,13.7151,243800.0
2008-12-10 10:40:00,22.87,22.9,22.75,22.75,194600.0,13.7211,13.7391,13.6491,13.6491,194600.0
2008-12-10 10:45:00,22.75,22.77,22.68,22.75,165400.0,13.6491,13.6611,13.6071,13.6491,165400.0
2008-12-10 10:50:00,22.75,22.8,22.72,22.74,141400.0,13.6491,13.6791,13.6311,13.6431,141400.0
2008-12-10 10:55:00,22.74,22.8,22.7,22.74,188400.0,13.6431,13.6791,13.6191,13.6431,188400.0
2008-12-10 11:00:00,22.73,22.74,22.66,22.7,170800.0,13.6371,13.6431,13.5951,13.6191,170800.0
2008-12-10 11:05:00,22.7,22.74,22.63,22.7,223800.0,13.6191,13.6431,13.5771,13.6191,223800.0
2008-12-10 11:10:00,22.7,22.78,22.69,22.78,166400.0,13.6191,13.6671,13.6131,13.6671,166400.0
2008-12-10 11:15:00,22.77,22.92,22.77,22.9,157800.0,13.6611,13.7511,13.6611,13.7391,157800.0
2008-12-10 11:20:00,22.9,22.93,22.88,22.91,308600.0,13.7391,13.7571,13.7271,13.7451,308600.0
2008-12-10 11:25:00,22.91,22.91,22.84,22.88,155000.0,13.7451,13.7451,13.7031,13.7271,155000.0
2008-12-10 11:30:00,22.88,22.9,22.82,22.82,191200.0,13.7271,13.7391,13.6911,13.6911,191200.0
2008-12-10 11:35:00,22.82,22.88,22.8,22.83,110000.0,13.6911,13.7271,13.6791,13.6971,110000.0
2008-12-10 11:40:00,22.84,22.85,22.79,22.79,124200.0,13.7031,13.7091,13.6731,13.6731,124200.0
2008-12-10 11:45:00,22.79,22.91,22.79,22.85,183800.0,13.6731,13.7451,13.6731,13.7091,183800.0
2008-12-10 11:50:00,22.86,22.87,22.79,22.86,81800.0,13.7151,13.7211,13.6731,13.7151,81800.0
2008-12-10 11:55:00,22.85,22.86,22.83,22.85,88000.0,13.7091,13.7151,13.6971,13.7091,88000.0
2008-12-10 12:00:00,22.85,22.85,22.76,22.83,103600.0,13.7091,13.7091,13.6551,13.6971,103600.0
2008-12-10 12:05:00,22.84,22.88,22.81,22.84,251600.0,13.7031,13.7271,13.6851,13.7031,251600.0
2008-12-10 12:10:00,22.85,22.89,22.84,22.86,188600.0,13.7091,13.7331,13.7031,13.7151,188600.0
2008-12-10 12:15:00,22.86,22.88,22.8,22.84,165000.0,13.7151,13.7271,13.6791,13.7031,165000.0
2008-12-10 12:20:00,22.84,22.88,22.74,22.75,201800.0,13.7031,13.7271,13.6431,13.6491,201800.0
2008-12-10 12:25:00,22.75,22.76,22.7,22.73,137200.0,13.6491,13.6551,13.6191,13.6371,137200.0
2008-12-10 12:30:00,22.73,22.74,22.66,22.73,184800.0,13.6371,13.6431,13.5951,13.6371,184800.0
2008-12-10 12:35:00,22.72,22.73,22.61,22.66,158800.0,13.6311,13.6371,13.5651,13.5951,158800.0
2008-12-10 12:40:00,22.66,22.7,22.64,22.66,104600.0,13.5951,13.6191,13.5831,13.5951,104600.0
2008-12-10 12:45:00,22.65,22.67,22.59,22.62,142200.0,13.5891,13.6011,13.5531,13.5711,142200.0
2008-12-10 12:50:00,22.62,22.66,22.59,22.59,165200.0,13.5711,13.5951,13.5531,13.5531,165200.0
2008-12-10 12:55:00,22.59,22.62,22.56,22.61,129800.0,13.5531,13.5711,13.5351,13.5651,129800.0
2008-12-10 13:00:00,22.61,22.71,22.58,22.71,97600.0,13.5651,13.6251,13.5471,13.6251,97600.0
2008-12-10 13:05:00,22.71,22.72,22.65,22.65,107200.0,13.6251,13.6311,13.5891,13.5891,107200.0
2008-12-10 13:10:00,22.65,22.73,22.65,22.72,183400.0,13.5891,13.6371,13.5891,13.6311,183400.0
2008-12-10 13:15:00,22.73,22.78,22.69,22.7,85400.0,13.6371,13.6671,13.6131,13.6191,85400.0
2008-12-10 13:20:00,22.7,22.73,22.68,22.7,122600.0,13.6191,13.6371,13.6071,13.6191,122600.0
2008-12-10 13:25:00,22.7,22.75,22.67,22.68,106000.0,13.6191,13.6491,13.6011,13.6071,106000.0
2008-12-10 13:30:00,22.68,22.7,22.61,22.61,131400.0,13.6071,13.6191,13.5651,13.5651,131400.0
2008-12-10 13:35:00,22.61,22.65,22.56,22.58,127800.0,13.5651,13.5891,13.5351,13.5471,127800.0
2008-12-10 13:40:00,22.58,22.63,22.54,22.61,131000.0,13.5471,13.5771,13.5231,13.5651,131000.0
2008-12-10 13:45:00,22.6,22.66,22.6,22.63,70200.0,13.5591,13.5951,13.5591,13.5771,70200.0
2008-12-10 13:50:00,22.64,22.64,22.43,22.53,328400.0,13.5831,13.5831,13.4571,13.5171,328400.0
2008-12-10 13:55:00,22.53,22.56,22.42,22.42,185400.0,13.5171,13.5351,13.4511,13.4511,185400.0
2008-12-10 14:00:00,22.42,22.46,22.36,22.45,165800.0,13.4511,13.4751,13.4151,13.4691,165800.0
2008-12-10 14:05:00,22.45,22.54,22.4,22.5,151400.0,13.4691,13.5231,13.4391,13.4991,151400.0
2008-12-10 14:10:00,22.5,22.57,22.5,22.56,83400.0,13.4991,13.5411,13.4991,13.5351,83400.0
2008-12-10 14:15:00,22.56,22.63,22.56,22.62,113000.0,13.5351,13.5771,13.5351,13.5711,113000.0
2008-12-10 14:20:00,22.63,22.63,22.47,22.56,238800.0,13.5771,13.5771,13.4811,13.5351,238800.0
2008-12-10 14:25:00,22.55,22.64,22.54,22.64,183400.0,13.5291,13.5831,13.5231,13.5831,183400.0
2008-12-10 14:30:00,22.64,22.64,22.52,22.56,152000.0,13.5831,13.5831,13.5111,13.5351,152000.0
2008-12-10 14:35:00,22.55,22.64,22.55,22.61,130800.0,13.5291,13.5831,13.5291,13.5651,130800.0
2008-12-10 14:40:00,22.63,22.68,22.58,22.67,121600.0,13.5771,13.6071,13.5471,13.6011,121600.0
2008-12-10 14:45:00,22.67,22.68,22.56,22.58,247000.0,13.6011,13.6071,13.5351,13.5471,247000.0
2008-12-10 14:50:00,22.57,22.7,22.53,22.65,227000.0,13.5411,13.6191,13.5171,13.5891,227000.0
2008-12-10 14:55:00,22.64,22.72,22.6,22.67,137000.0,13.5831,13.6311,13.5591,13.6011,137000.0
2008-12-10 15:00:00,22.65,22.68,22.6,22.6,225400.0,13.5891,13.6071,13.5591,13.5591,225400.0
2008-12-10 15:05:00,22.6,22.79,22.58,22.71,396200.0,13.5591,13.6731,13.5471,13.6251,396200.0
2008-12-10 15:10:00,22.72,22.79,22.71,22.79,206200.0,13.6311,13.6731,13.6251,13.6731,206200.0
2008-12-10 15:15:00,22.79,22.79,22.71,22.72,223400.0,13.6731,13.6731,13.6251,13.6311,223400.0
2008-12-10 15:20:00,22.72,22.74,22.68,22.72,258400.0,13.6311,13.6431,13.6071,13.6311,258400.0
2008-12-10 15:25:00,22.72,22.76,22.68,22.73,311400.0,13.6311,13.6551,13.6071,13.6371,311400.0
2008-12-10 15:30:00,22.73,22.74,22.61,22.61,401400.0,13.6371,13.6431,13.5651,13.5651,401400.0
2008-12-10 15:35:00,22.61,22.64,22.51,22.54,567800.0,13.5651,13.5831,13.5051,13.5231,567800.0
2008-12-10 15:40:00,22.55,22.66,22.55,22.63,829200.0,13.5291,13.5951,13.5291,13.5771,829200.0
2008-12-10 15:45:00,22.63,22.74,22.63,22.7,746600.0,13.5771,13.6431,13.5771,13.6191,746600.0
2008-12-10 15:50:00,22.71,22.75,22.66,22.72,995400.0,13.6251,13.6491,13.5951,13.6311,995400.0
2008-12-10 15:55:00,22.73,22.78,22.57,22.66,2145200.0,13.6371,13.6671,13.5411,13.5951,2145200.0
2008-12-11 09:30:00,22.59,22.59,22.44,22.52,424800.0,13.5531,13.5531,13.4631,13.5111,424800.0
2008-12-11 09:35:00,22.51,22.58,22.44,22.53,386400.0,13.5051,13.5471,13.4631,13.5171,386400.0
2008-12-11 09:40:00,22.53,22.61,22.47,22.61,271000.0,13.5171,13.5651,13.4811,13.5651,271000.0
2008-12-11 09:45:00,22.61,22.82,22.61,22.75,261000.0,13.5651,13.6911,13.5651,13.6491,261000.0
2008-12-11 09:50:00,22.75,22.78,22.56,22.58,322000.0,13.6491,13.6671,13.5351,13.5471,322000.0
2008-12-11 09:55:00,22.58,22.61,22.44,22.46,509000.0,13.5471,13.5651,13.4631,13.4751,509000.0
2008-12-11 10:00:00,22.46,22.54,22.44,22.48,629400.0,13.4751,13.5231,13.4631,13.4871,629400.0
2008-12-11 10:05:00,22.48,22.52,22.46,22.5,522200.0,13.4871,13.5111,13.4751,13.4991,522200.0
2008-12-11 10:10:00,22.5,22.55,22.46,22.51,345200.0,13.4991,13.5291,13.4751,13.5051,345200.0
2008-12-11 10:15:00,22.52,22.53,22.47,22.52,234200.0,13.5111,13.5171,13.4811,13.5111,234200.0
2008-12-11 10:20:00,22.52,22.55,22.47,22.5,512000.0,13.5111,13.5291,13.4811,13.4991,512000.0
2008-12-11 10:25:00,22.5,22.52,22.44,22.47,364600.0,13.4991,13.5111,13.4631,13.4811,364600.0
2008-12-11 10:30:00,22.47,22.49,22.44,22.47,317600.0,13.4811,13.4931,13.4631,13.4811,317600.0
2008-12-11 10:35:00,22.47,22.48,22.4,22.46,310200.0,13.4811,13.4871,13.4391,13.4751,310200.0
2008-12-11 10:40:00,22.46,22.48,22.41,22.42,268000.0,13.4751,13.4871,13.4451,13.4511,268000.0
2008-12-11 10:45:00,22.42,22.44,22.38,22.39,326200.0,13.4511,13.4631,13.4271,13.4331,326200.0
2008-12-11 10:50:00,22.39,22.41,22.36,22.36,300800.0,13.4331,13.4451,13.4151,13.4151,300800.0
2008-12-11 10:55:00,22.37,22.41,22.36,22.39,149200.0,13.4211,13.4451,13.4151,13.4331,149200.0
2008-12-11 11:00:00,22.4,22.42,22.39,22.41,125400.0,13.4391,13.4511,13.4331,13.4451,125400.0
2008-12-11 11:05:00,22.41,22.53,22.41,22.49,385400.0,13.4451,13.5171,13.4451,13.4931,385400.0
2008-12-11 11:10:00,22.49,22.51,22.48,22.5,345600.0,13.4931,13.5051,13.4871,13.4991,345600.0
2008-12-11 11:15:00,22.5,22.51,22.43,22.43,314200.0,13.4991,13.5051,13.4571,13.4571,314200.0
2008-12-11 11:20:00,22.43,22.43,22.36,22.36,267400.0,13.4571,13.4571,13.4151,13.4151,267400.0
2008-12-11 11:25:00,22.36,22.41,22.36,22.4,160000.0,13.4151,13.4451,13.4151,13.4391,160000.0
2008-12-11 11:30:00,22.4,22.41,22.36,22.41,151400.0,13.4391,13.4451,13.4151,13.4451,151400.0
2008-12-11 11:35:00,22.4,22.42,22.38,22.4,254800.0,13.4391,13.4511,13.4271,13.4391,254800.0
2008-12-11 11:40:00,22.4,22.41,22.36,22.39,278200.0,13.4391,13.4451,13.4151,13.4331,278200.0
2008-12-11 11:45:00,22.39,22.41,22.36,22.4,193800.0,13.4331,13.4451,13.4151,13.4391,193800.0
2008-12-11 11:50:00,22.4,22.41,22.34,22.35,287000.0,13.4391,13.4451,13.4031,13.4091,287000.0
2008-12-11 11:55:00,22.35,22.36,22.32,22.35,392200.0,13.4091,13.4151,13.3911,13.4091,392200.0
2008-12-11 12:00:00,22.35,22.44,22.34,22.43,318200.0,13.4091,13.4631,13.4031,13.4571,318200.0
2008-12-11 12:05:00,22.43,22.43,22.41,22.42,185000.0,13.4571,13.4571,13.4451,13.4511,185000.0
2008-12-11 12:10:00,22.42,22.42,22.37,22.4,244000.0,13.4511,13.4511,13.4211,13.4391,244000.0
2008-12-11 12:15:00,22.4,22.41,22.36,22.4,270000.0,13.4391,13.4451,13.4151,13.4391,270000.0
2008-12-11 12:20:00,22.4,22.44,22.38,22.39,163800.0,13.4391,13.4631,13.4271,13.4331,163800.0
2008-12-11 12:25:00,22.39,22.4,22.35,22.36,196800.0,13.4331,13.4391,13.4091,13.4151,196800.0
2008-12-11 12:30:00,22.36,22.38,22.35,22.36,191600.0,13.4151,13.4271,13.4091,13.4151,191600.0
2008-12-11 12:35:00,22.36,22.39,22.35,22.35,292800.0,13.4151,13.4331,13.4091,13.4091,292800.0
2008-12-11 12:40:00,22.35,22.37,22.33,22.33,169800.0,13.4091,13.4211,13.3971,13.3971,169800.0
2008-12-11 12:45:00,22.34,22.4,22.31,22.36,211600.0,13.4031,13.4391,13.3851,13.4151,211600.0
2008-12-11 12:50:00,22.36,22.36,22.32,22.35,277800.0,13.4151,13.4151,13.3911,13.4091,277800.0
2008-12-11 12:55:00,22.35,22.41,22.34,22.4,459800.0,13.4091,13.4451,13.4031,13.4391,459800.0
2008-12-11 13:00:00,22.4,22.41,22.36,22.36,254400.0,13.4391,13.4451,13.4151,13.4151,254400.0
2008-12-11 13:05:00,22.36,22.37,22.31,22.31,273600.0,13.4151,13.4211,13.3851,13.3851,273600.0
2008-12-11 13:10:00,22.31,22.32,22.26,22.28,182200.0,13.3851,13.3911,13.3551,13.3671,182200.0
2008-12-11 13:15:00,22.28,22.33,22.27,22.3,201800.0,13.3671,13.3971,13.3611,13.3791,201800.0
2008-12-11 13:20:00,22.29,22.3,22.23,22.25,272200.0,13.3731,13.3791,13.3371,13.3491,272200.0
2008-12-11 13:25:00,22.26,22.26,22.24,22.25,132600.0,13.3551,13.3551,13.3431,13.3491,132600.0
2008-12-11 13:30:00,22.25,22.32,22.24,22.31,202600.0,13.3491,13.3911,13.3431,13.3851,202600.0
2008-12-11 13:35:00,22.32,22.34,22.28,22.34,188800.0,13.3911,13.4031,13.3671,13.4031,188800.0
2008-12-11 13:40:00,22.33,22.35,22.32,22.33,132400.0,13.3971,13.4091,13.3911,13.3971,132400.0
2008-12-11 13:45:00,22.33,22.37,22.31,22.31,220000.0,13.3971,13.4211,13.3851,13.3851,220000.0
2008-12-11 13:50:00,22.31,22.33,22.28,22.29,171800.0,13.3851,13.3971,13.3671,13.3731,171800.0
2008-12-11 13:55:00,22.29,22.29,22.23,22.24,175400.0,13.3731,13.3731,13.3371,13.3431,175400.0
2008-12-11 14:00:00,22.24,22.29,22.23,22.28,148400.0,13.3431,13.3731,13.3371,13.3671,148400.0
2008-12-11 14:05:00,22.28,22.3,22.24,22.25,196000.0,13.3671,13.3791,13.3431,13.3491,196000.0
2008-12-11 14:10:00,22.25,22.29,22.23,22.23,153600.0,13.3491,13.3731,13.3371,13.3371,153600.0
2008-12-11 14:15:00,22.23,22.27,22.23,22.26,167200.0,13.3371,13.3611,13.3371,13.3551,167200.0
2008-12-11 14:20:00,22.26,22.27,22.15,22.18,382000.0,13.3551,13.3611,13.2891,13.3071,382000.0
2008-12-11 14:25:00,22.18,22.2,22.15,22.19,180600.0,13.3071,13.3191,13.2891,13.3131,180600.0
2008-12-11 14:30:00,22.19,22.28,22.18,22.27,162400.0,13.3131,13.3671,13.3071,13.3611,162400.0
2008-12-11 14:35:00,22.27,22.33,22.25,22.29,228800.0,13.3611,13.3971,13.3491,13.3731,228800.0
2008-12-11 14:40:00,22.28,22.29,22.22,22.22,188400.0,13.3671,13.3731,13.3311,13.3311,188400.0
2008-12-11 14:45:00,22.21,22.26,22.21,22.25,232000.0,13.3251,13.3551,13.3251,13.3491,232000.0
2008-12-11 14:50:00,22.25,22.28,22.15,22.16,332400.0,13.3491,13.3671,13.2891,13.2951,332400.0
2008-12-11 14:55:00,22.16,22.18,22.13,22.16,209600.0,13.2951,13.3071,13.2771,13.2951,209600.0
2008-12-11 15:00:00,22.16,22.17,22.08,22.16,282000.0,13.2951,13.3011,13.2471,13.2951,282000.0
2008-12-11 15:05:00,22.15,22.15,22.07,22.09,250800.0,13.2891,13.2891,13.2411,13.2531,250800.0
2008-12-11 15:10:00,22.09,22.09,22.01,22.06,467200.0,13.2531,13.2531,13.2051,13.2351,467200.0
2008-12-11 15:15:00,22.06,22.09,22.0,22.0,367600.0,13.2351,13.2531,13.1991,13.1991,367600.0
2008-12-11 15:20:00,22.0,22.06,22.0,22.02,325000.0,13.1991,13.2351,13.1991,13.2111,325000.0
2008-12-11 15:25:00,22.02,22.09,22.02,22.06,434600.0,13.2111,13.2531,13.2111,13.2351,434600.0
2008-12-11 15:30:00,22.06,22.08,21.96,21.98,457400.0,13.2351,13.2471,13.1751,13.1871,457400.0
2008-12-11 15:35:00,21.98,22.03,21.95,21.95,536200.0,13.1871,13.2171,13.1691,13.1691,536200.0
2008-12-11 15:40:00,21.96,22.06,21.95,22.05,442000.0,13.1751,13.2351,13.1691,13.2291,442000.0
2008-12-11 15:45:00,22.05,22.11,22.05,22.05,456800.0,13.2291,13.2651,13.2291,13.2291,456800.0
2008-12-11 15:50:00,22.05,22.17,22.04,22.12,735400.0,13.2291,13.3011,13.2231,13.2711,735400.0
2008-12-11 15:55:00,22.12,22.13,22.07,22.1,1060000.0,13.2711,13.2771,13.2411,13.2591,1060000.0
2008-12-12 09:30:00,21.88,21.88,21.62,21.75,577400.0,13.1271,13.1271,12.9711,13.0491,577400.0
2008-12-12 09:35:00,21.75,21.88,21.72,21.75,337600.0,13.0491,13.1271,13.0311,13.0491,337600.0
2008-12-12 09:40:00,21.75,21.78,21.68,21.7,295200.0,13.0491,13.0671,13.0071,13.0191,295200.0
2008-12-12 09:45:00,21.71,21.75,21.6,21.7,357800.0,13.0251,13.0491,12.9591,13.0191,357800.0
2008-12-12 09:50:00,21.7,21.79,21.63,21.68,384400.0,13.0191,13.0731,12.9771,13.0071,384400.0
2008-12-12 09:55:00,21.69,21.72,21.61,21.64,398000.0,13.0131,13.0311,12.9651,12.9831,398000.0
2008-12-12 10:00:00,21.64,21.81,21.61,21.8,401600.0,12.9831,13.0851,12.9651,13.0791,401600.0
2008-12-12 10:05:00,21.8,21.84,21.68,21.71,362600.0,13.0791,13.1031,13.0071,13.0251,362600.0
2008-12-12 10:10:00,21.71,21.72,21.61,21.64,251200.0,13.0251,13.0311,12.9651,12.9831,251200.0
2008-12-12 10:15:00,21.64,21.64,21.53,21.53,342000.0,12.9831,12.9831,12.9171,12.9171,342000.0
2008-12-12 10:20:00,21.54,21.61,21.5,21.52,370600.0,12.9231,12.9651,12.8991,12.9111,370600.0
2008-12-12 10:25:00,21.52,21.55,21.5,21.54,390600.0,12.9111,12.9291,12.8991,12.9231,390600.0
2008-12-12 10:30:00,21.53,21.58,21.5,21.57,457600.0,12.9171,12.9471,12.8991,12.9411,457600.0
2008-12-12 10:35:00,21.57,21.67,21.57,21.65,282800.0,12.9411,13.0011,12.9411,12.9891,282800.0
2008-12-12 10:40:00,21.65,21.68,21.62,21.65,261600.0,12.9891,13.0071,12.9711,12.9891,261600.0
2008-12-12 10:45:00,21.65,21.71,21.61,21.64,331000.0,12.9891,13.0251,12.9651,12.9831,331000.0
2008-12-12 10:50:00,21.64,21.75,21.63,21.75,286000.0,12.9831,13.0491,12.9771,13.0491,286000.0
2008-12-12 10:55:00,21.75,21.85,21.75,21.79,374000.0,13.0491,13.1091,13.0491,13.0731,374000.0
2008-12-12 11:00:00,21.78,21.8,21.75,21.78,167800.0,13.0671,13.0791,13.0491,13.0671,167800.0
2008-12-12 11:05:00,21.78,21.78,21.74,21.75,280200.0,13.0671,13.0671,13.0431,13.0491,280200.0
2008-12-12 11:10:00,21.75,21.75,21.69,21.73,257000.0,13.0491,13.0491,13.0131,13.0371,257000.0
2008-12-12 11:15:00,21.73,21.73,21.67,21.7,237000.0,13.0371,13.0371,13.0011,13.0191,237000.0
2008-12-12 11:20:00,21.7,21.75,21.68,21.7,308800.0,13.0191,13.0491,13.0071,13.0191,308800.0
2008-12-12 11:25:00,21.7,21.71,21.6,21.6,293200.0,13.0191,13.0251,12.9591,12.9591,293200.0
2008-12-12 11:30:00,21.6,21.61,21.53,21.61,209800.0,12.9591,12.9651,12.9171,12.9651,209800.0
2008-12-12 11:35:00,21.61,21.66,21.54,21.55,192800.0,12.9651,12.9951,12.9231,12.9291,192800.0
2008-12-12 11:40:00,21.55,21.58,21.5,21.58,293000.0,12.9291,12.9471,12.8991,12.9471,293000.0
2008-12-12 11:45:00,21.57,21.61,21.56,21.61,143200.0,12.9411,12.9651,12.9351,12.9651,143200.0
2008-12-12 11:50:00,21.61,21.7,21.61,21.7,200400.0,12.9651,13.0191,12.9651,13.0191,200400.0
2008-12-12 11:55:00,21.7,21.71,21.66,21.69,131000.0,13.0191,13.0251,12.9951,13.0131,131000.0
2008-12-12 12:00:00,21.7,21.83,21.69,21.8,181200.0,13.0191,13.0971,13.0131,13.0791,181200.0
2008-12-12 12:05:00,21.8,21.82,21.75,21.78,119800.0,13.0791,13.0911,13.0491,13.0671,119800.0
2008-12-12 12:10:00,21.79,21.84,21.76,21.81,172800.0,13.0731,13.1031,13.0551,13.0851,172800.0
2008-12-12 12:15:00,21.81,21.85,21.77,21.85,145000.0,13.0851,13.1091,13.0611,13.1091,145000.0
2008-12-12 12:20:00,21.85,21.92,21.84,21.9,114800.0,13.1091,13.1511,13.1031,13.1391,114800.0
2008-12-12 12:25:00,21.9,21.93,21.88,21.93,78600.0,13.1391,13.1571,13.1271,13.1571,78600.0
2008-12-12 12:30:00,21.92,21.99,21.88,21.98,127200.0,13.1511,13.1931,13.1271,13.1871,127200.0
2008-12-12 12:35:00,21.97,22.04,21.95,22.02,163800.0,13.1811,13.2231,13.1691,13.2111,163800.0
2008-12-12 12:40:00,22.02,22.04,21.96,21.97,136400.0,13.2111,13.2231,13.1751,13.1811,136400.0
2008-12-12 12:45:00,21.97,22.02,21.94,21.96,132000.0,13.1811,13.2111,13.1631,13.1751,132000.0
2008-12-12 12:50:00,21.96,22.08,21.96,22.08,179800.0,13.1751,13.2471,13.1751,13.2471,179800.0
2008-12-12 12:55:00,22.07,22.08,22.0,22.08,239400.0,13.2411,13.2471,13.1991,13.2471,239400.0
2008-12-12 13:00:00,22.07,22.11,21.99,22.03,314600.0,13.2411,13.2651,13.1931,13.2171,314600.0
2008-12-12 13:05:00,22.03,22.06,22.0,22.0,143000.0,13.2171,13.2351,13.1991,13.1991,143000.0
2008-12-12 13:10:00,22.01,22.04,21.97,21.98,154800.0,13.2051,13.2231,13.1811,13.1871,154800.0
2008-12-12 13:15:00,21.98,22.06,21.98,22.03,120200.0,13.1871,13.2351,13.1871,13.2171,120200.0
2008-12-12 13:20:00,22.03,22.06,22.02,22.06,116200.0,13.2171,13.2351,13.2111,13.2351,116200.0
2008-12-12 13:25:00,22.06,22.06,21.93,21.98,257000.0,13.2351,13.2351,13.1571,13.1871,257000.0
2008-12-12 13:30:00,21.98,21.98,21.96,21.96,112600.0,13.1871,13.1871,13.1751,13.1751,112600.0
2008-12-12 13:35:00,21.96,21.98,21.94,21.97,88600.0,13.1751,13.1871,13.1631,13.1811,88600.0
2008-12-12 13:40:00,21.97,21.97,21.89,21.91,171000.0,13.1811,13.1811,13.1331,13.1451,171000.0
2008-12-12 13:45:00,21.91,21.93,21.9,21.92,171400.0,13.1451,13.1571,13.1391,13.1511,171400.0
2008-12-12 13:50:00,21.92,21.98,21.91,21.95,198600.0,13.1511,13.1871,13.1451,13.1691,198600.0
2008-12-12 13:55:00,21.94,22.03,21.93,21.99,548200.0,13.1631,13.2171,13.1571,13.1931,548200.0
2008-12-12 14:00:00,21.98,22.06,21.95,22.06,470800.0,13.1871,13.2351,13.1691,13.2351,470800.0
2008-12-12 14:05:00,22.05,22.11,22.04,22.05,213400.0,13.2291,13.2651,13.2231,13.2291,213400.0
2008-12-12 14:10:00,22.05,22.12,22.05,22.06,173200.0,13.2291,13.2711,13.2291,13.2351,173200.0
2008-12-12 14:15:00,22.06,22.15,21.99,22.01,270400.0,13.2351,13.2891,13.1931,13.2051,270400.0
2008-12-12 14:20:00,22.0,22.02,21.93,22.0,223400.0,13.1991,13.2111,13.1571,13.1991,223400.0
2008-12-12 14:25:00,22.0,22.07,21.97,22.05,203800.0,13.1991,13.2411,13.1811,13.2291,203800.0
2008-12-12 14:30:00,22.06,22.06,21.89,21.96,237200.0,13.2351,13.2351,13.1331,13.1751,237200.0
2008-12-12 14:35:00,21.96,22.09,21.94,22.07,248200.0,13.1751,13.2531,13.1631,13.2411,248200.0
2008-12-12 14:40:00,22.07,22.13,22.06,22.13,584200.0,13.2411,13.2771,13.2351,13.2771,584200.0
2008-12-12 14:45:00,22.11,22.13,22.0,22.09,241800.0,13.2651,13.2771,13.1991,13.2531,241800.0
2008-12-12 14:50:00,22.09,22.28,22.09,22.21,335600.0,13.2531,13.3671,13.2531,13.3251,335600.0
2008-12-12 14:55:00,22.21,22.26,22.18,22.24,251400.0,13.3251,13.3551,13.3071,13.3431,251400.0
2008-12-12 15:00:00,22.24,22.32,22.23,22.27,317200.0,13.3431,13.3911,13.3371,13.3611,317200.0
2008-12-12 15:05:00,22.27,22.31,22.15,22.19,316200.0,13.3611,13.3851,13.2891,13.3131,316200.0
2008-12-12 15:10:00,22.18,22.18,22.06,22.14,242600.0,13.3071,13.3071,13.2351,13.2831,242600.0
2008-12-12 15:15:00,22.14,22.22,22.08,22.09,207000.0,13.2831,13.3311,13.2471,13.2531,207000.0
2008-12-12 15:20:00,22.09,22.2,22.08,22.13,304000.0,13.2531,13.3191,13.2471,13.2771,304000.0
2008-12-12 15:25:00,22.13,22.2,22.1,22.19,261800.0,13.2771,13.3191,13.2591,13.3131,261800.0
2008-12-12 15:30:00,22.2,22.2,22.08,22.13,327600.0,13.3191,13.3191,13.2471,13.2771,327600.0
2008-12-12 15:35:00,22.13,22.22,22.1,22.21,275400.0,13.2771,13.3311,13.2591,13.3251,275400.0
2008-12-12 15:40:00,22.21,22.32,22.2,22.25,350600.0,13.3251,13.3911,13.3191,13.3491,350600.0
2008-12-12 15:45:00,22.25,22.29,22.17,22.22,421600.0,13.3491,13.3731,13.3011,13.3311,421600.0
2008-12-12 15:50:00,22.23,22.25,22.14,22.17,583800.0,13.3371,13.3491,13.2831,13.3011,583800.0
2008-12-12 15:55:00,22.17,22.29,22.04,22.26,1051800.0,13.3011,13.3731,13.2231,13.3551,1051800.0
2008-12-15 09:30:00,22.44,22.47,22.4,22.44,382600.0,13.4631,13.4811,13.4391,13.4631,382600.0
2008-12-15 09:35:00,22.44,22.45,22.34,22.36,156800.0,13.4631,13.4691,13.4031,13.4151,156800.0
2008-12-15 09:40:00,22.36,22.39,22.28,22.37,230600.0,13.4151,13.4331,13.3671,13.4211,230600.0
2008-12-15 09:45:00,22.36,22.36,22.2,22.21,312200.0,13.4151,13.4151,13.3191,13.3251,312200.0
2008-12-15 09:50:00,22.21,22.23,22.14,22.16,235800.0,13.3251,13.3371,13.2831,13.2951,235800.0
2008-12-15 09:55:00,22.16,22.16,21.96,21.97,389800.0,13.2951,13.2951,13.1751,13.1811,389800.0
2008-12-15 10:00:00,21.97,22.03,21.92,21.98,281600.0,13.1811,13.2171,13.1511,13.1871,281600.0
2008-12-15 10:05:00,21.98,22.08,21.96,22.03,237200.0,13.1871,13.2471,13.1751,13.2171,237200.0
2008-12-15 10:10:00,22.03,22.11,22.0,22.07,183800.0,13.2171,13.2651,13.1991,13.2411,183800.0
2008-12-15 10:15:00,22.06,22.07,22.0,22.03,122400.0,13.2351,13.2411,13.1991,13.2171,122400.0
2008-12-15 10:20:00,22.03,22.03,21.95,21.99,165800.0,13.2171,13.2171,13.1691,13.1931,165800.0
2008-12-15 10:25:00,21.99,22.05,21.95,22.04,209600.0,13.1931,13.2291,13.1691,13.2231,209600.0
2008-12-15 10:30:00,22.04,22.11,22.04,22.11,223800.0,13.2231,13.2651,13.2231,13.2651,223800.0
2008-12-15 10:35:00,22.11,22.13,22.09,22.11,198200.0,13.2651,13.2771,13.2531,13.2651,198200.0
2008-12-15 10:40:00,22.11,22.12,22.09,22.09,184400.0,13.2651,13.2711,13.2531,13.2531,184400.0
2008-12-15 10:45:00,22.09,22.11,22.07,22.07,283600.0,13.2531,13.2651,13.2411,13.2411,283600.0
2008-12-15 10:50:00,22.07,22.08,22.04,22.04,144800.0,13.2411,13.2471,13.2231,13.2231,144800.0
2008-12-15 10:55:00,22.06,22.07,21.97,21.98,186000.0,13.2351,13.2411,13.1811,13.1871,186000.0
2008-12-15 11:00:00,21.98,21.98,21.95,21.96,148200.0,13.1871,13.1871,13.1691,13.1751,148200.0
2008-12-15 11:05:00,21.96,21.99,21.92,21.99,254000.0,13.1751,13.1931,13.1511,13.1931,254000.0
2008-12-15 11:10:00,21.99,21.99,21.95,21.99,208200.0,13.1931,13.1931,13.1691,13.1931,208200.0
2008-12-15 11:15:00,21.99,22.09,21.99,22.06,230400.0,13.1931,13.2531,13.1931,13.2351,230400.0
2008-12-15 11:20:00,22.06,22.1,22.03,22.03,281000.0,13.2351,13.2591,13.2171,13.2171,281000.0
2008-12-15 11:25:00,22.03,22.06,22.02,22.04,137800.0,13.2171,13.2351,13.2111,13.2231,137800.0
2008-12-15 11:30:00,22.03,22.07,22.0,22.04,191000.0,13.2171,13.2411,13.1991,13.2231,191000.0
2008-12-15 11:35:00,22.05,22.05,22.0,22.02,110000.0,13.2291,13.2291,13.1991,13.2111,110000.0
2008-12-15 11:40:00,22.02,22.05,22.01,22.05,152600.0,13.2111,13.2291,13.2051,13.2291,152600.0
2008-12-15 11:45:00,22.05,22.05,22.03,22.04,153000.0,13.2291,13.2291,13.2171,13.2231,153000.0
2008-12-15 11:50:00,22.05,22.05,22.03,22.04,236800.0,13.2291,13.2291,13.2171,13.2231,236800.0
2008-12-15 11:55:00,22.05,22.05,22.02,22.04,181400.0,13.2291,13.2291,13.2111,13.2231,181400.0
2008-12-15 12:00:00,22.04,22.05,22.02,22.04,127000.0,13.2231,13.2291,13.2111,13.2231,127000.0
2008-12-15 12:05:00,22.04,22.05,22.04,22.05,338000.0,13.2231,13.2291,13.2231,13.2291,338000.0
2008-12-15 12:10:00,22.05,22.13,22.05,22.11,145600.0,13.2291,13.2771,13.2291,13.2651,145600.0
2008-12-15 12:15:00,22.11,22.2,22.11,22.2,180800.0,13.2651,13.3191,13.2651,13.3191,180800.0
2008-12-15 12:20:00,22.2,22.23,22.19,22.22,104600.0,13.3191,13.3371,13.3131,13.3311,104600.0
2008-12-15 12:25:00,22.22,22.27,22.2,22.26,127200.0,13.3311,13.3611,13.3191,13.3551,127200.0
2008-12-15 12:30:00,22.26,22.3,22.25,22.27,152200.0,13.3551,13.3791,13.3491,13.3611,152200.0
2008-12-15 12:35:00,22.27,22.31,22.25,22.25,202400.0,13.3611,13.3851,13.3491,13.3491,202400.0
2008-12-15 12:40:00,22.26,22.26,22.2,22.2,89600.0,13.3551,13.3551,13.3191,13.3191,89600.0
2008-12-15 12:45:00,22.19,22.2,22.17,22.18,100400.0,13.3131,13.3191,13.3011,13.3071,100400.0
2008-12-15 12:50:00,22.18,22.22,22.18,22.2,99400.0,13.3071,13.3311,13.3071,13.3191,99400.0
2008-12-15 12:55:00,22.2,22.22,22.18,22.2,85200.0,13.3191,13.3311,13.3071,13.3191,85200.0
2008-12-15 13:00:00,22.2,22.21,22.15,22.15,118800.0,13.3191,13.3251,13.2891,13.2891,118800.0
2008-12-15 13:05:00,22.15,22.17,22.11,22.11,113200.0,13.2891,13.3011,13.2651,13.2651,113200.0
2008-12-15 13:10:00,22.11,22.15,22.11,22.13,246400.0,13.2651,13.2891,13.2651,13.2771,246400.0
2008-12-15 13:15:00,22.13,22.2,22.13,22.18,146000.0,13.2771,13.3191,13.2771,13.3071,146000.0
2008-12-15 13:20:00,22.18,22.28,22.18,22.25,172200.0,13.3071,13.3671,13.3071,13.3491,172200.0
2008-12-15 13:25:00,22.26,22.35,22.26,22.34,260400.0,13.3551,13.4091,13.3551,13.4031,260400.0
2008-12-15 13:30:00,22.34,22.41,22.34,22.41,141400.0,13.4031,13.4451,13.4031,13.4451,141400.0
2008-12-15 13:35:00,22.4,22.45,22.39,22.43,269000.0,13.4391,13.4691,13.4331,13.4571,269000.0
2008-12-15 13:40:00,22.42,22.49,22.42,22.47,208200.0,13.4511,13.4931,13.4511,13.4811,208200.0
2008-12-15 13:45:00,22.47,22.48,22.46,22.48,150400.0,13.4811,13.4871,13.4751,13.4871,150400.0
2008-12-15 13:50:00,22.48,22.48,22.42,22.45,170600.0,13.4871,13.4871,13.4511,13.4691,170600.0
2008-12-15 13:55:00,22.45,22.47,22.43,22.47,166600.0,13.4691,13.4811,13.4571,13.4811,166600.0
2008-12-15 14:00:00,22.46,22.54,22.45,22.47,331400.0,13.4751,13.5231,13.4691,13.4811,331400.0
2008-12-15 14:05:00,22.47,22.48,22.42,22.43,148000.0,13.4811,13.4871,13.4511,13.4571,148000.0
2008-12-15 14:10:00,22.43,22.45,22.34,22.35,219800.0,13.4571,13.4691,13.4031,13.4091,219800.0
2008-12-15 14:15:00,22.35,22.38,22.33,22.37,167600.0,13.4091,13.4271,13.3971,13.4211,167600.0
2008-12-15 14:20:00,22.38,22.42,22.35,22.41,156000.0,13.4271,13.4511,13.4091,13.4451,156000.0
2008-12-15 14:25:00,22.41,22.43,22.3,22.3,238800.0,13.4451,13.4571,13.3791,13.3791,238800.0
2008-12-15 14:30:00,22.3,22.39,22.29,22.39,122800.0,13.3791,13.4331,13.3731,13.4331,122800.0
2008-12-15 14:35:00,22.39,22.42,22.36,22.4,177400.0,13.4331,13.4511,13.4151,13.4391,177400.0
2008-12-15 14:40:00,22.4,22.43,22.38,22.41,169000.0,13.4391,13.4571,13.4271,13.4451,169000.0
2008-12-15 14:45:00,22.41,22.43,22.35,22.41,199000.0,13.4451,13.4571,13.4091,13.4451,199000.0
2008-12-15 14:50:00,22.42,22.45,22.41,22.43,144000.0,13.4511,13.4691,13.4451,13.4571,144000.0
2008-12-15 14:55:00,22.44,22.45,22.39,22.4,111600.0,13.4631,13.4691,13.4331,13.4391,111600.0
2008-12-15 15:00:00,22.4,22.45,22.39,22.43,180400.0,13.4391,13.4691,13.4331,13.4571,180400.0
2008-12-15 15:05:00,22.44,22.47,22.36,22.41,314600.0,13.4631,13.4811,13.4151,13.4451,314600.0
2008-12-15 15:10:00,22.41,22.42,22.38,22.4,218200.0,13.4451,13.4511,13.4271,13.4391,218200.0
2008-12-15 15:15:00,22.4,22.4,22.35,22.36,390600.0,13.4391,13.4391,13.4091,13.4151,390600.0
2008-12-15 15:20:00,22.36,22.38,22.3,22.32,274400.0,13.4151,13.4271,13.3791,13.3911,274400.0
2008-12-15 15:25:00,22.32,22.34,22.29,22.3,305200.0,13.3911,13.4031,13.3731,13.3791,305200.0
2008-12-15 15:30:00,22.3,22.37,22.25,22.37,332800.0,13.3791,13.4211,13.3491,13.4211,332800.0
2008-12-15 15:35:00,22.36,22.6,22.36,22.56,669400.0,13.4151,13.5591,13.4151,13.5351,669400.0
2008-12-15 15:40:00,22.55,22.64,22.5,22.52,786400.0,13.5291,13.5831,13.4991,13.5111,786400.0
2008-12-15 15:45:00,22.52,22.63,22.49,22.54,640200.0,13.5111,13.5771,13.4931,13.5231,640200.0
2008-12-15 15:50:00,22.54,22.54,22.42,22.44,665600.0,13.5231,13.5231,13.4511,13.4631,665600.0
2008-12-15 15:55:00,22.45,22.53,22.44,22.5,769600.0,13.4691,13.5171,13.4631,13.4991,769600.0
2008-12-16 09:30:00,22.64,22.87,22.36,22.63,565200.0,13.5831,13.7211,13.4151,13.5771,565200.0
2008-12-16 09:35:00,22.63,22.86,22.6,22.83,385200.0,13.5771,13.7151,13.5591,13.6971,385200.0
2008-12-16 09:40:00,22.84,22.9,22.79,22.84,302200.0,13.7031,13.7391,13.6731,13.7031,302200.0
2008-12-16 09:45:00,22.84,22.97,22.84,22.93,458200.0,13.7031,13.7811,13.7031,13.7571,458200.0
2008-12-16 09:50:00,22.93,22.97,22.89,22.93,326000.0,13.7571,13.7811,13.7331,13.7571,326000.0
2008-12-16 09:55:00,22.93,22.98,22.89,22.96,414000.0,13.7571,13.7871,13.7331,13.7751,414000.0
2008-12-16 10:00:00,22.96,22.99,22.91,22.93,519400.0,13.7751,13.7931,13.7451,13.7571,519400.0
2008-12-16 10:05:00,22.93,22.96,22.85,22.92,362800.0,13.7571,13.7751,13.7091,13.7511,362800.0
2008-12-16 10:10:00,22.93,22.94,22.9,22.92,312400.0,13.7571,13.7631,13.7391,13.7511,312400.0
2008-12-16 10:15:00,22.92,22.95,22.86,22.88,213600.0,13.7511,13.7691,13.7151,13.7271,213600.0
2008-12-16 10:20:00,22.88,22.93,22.84,22.91,239600.0,13.7271,13.7571,13.7031,13.7451,239600.0
2008-12-16 10:25:00,22.9,22.96,22.89,22.93,272800.0,13.7391,13.7751,13.7331,13.7571,272800.0
2008-12-16 10:30:00,22.93,22.96,22.89,22.93,188600.0,13.7571,13.7751,13.7331,13.7571,188600.0
2008-12-16 10:35:00,22.93,22.97,22.92,22.95,206800.0,13.7571,13.7811,13.7511,13.7691,206800.0
2008-12-16 10:40:00,22.95,22.98,22.93,22.98,242000.0,13.7691,13.7871,13.7571,13.7871,242000.0
2008-12-16 10:45:00,22.98,22.99,22.97,22.99,297000.0,13.7871,13.7931,13.7811,13.7931,297000.0
2008-12-16 10:50:00,22.99,23.03,22.98,22.98,566400.0,13.7931,13.8171,13.7871,13.7871,566400.0
2008-12-16 10:55:00,22.99,22.99,22.95,22.97,227600.0,13.7931,13.7931,13.7691,13.7811,227600.0
2008-12-16 11:00:00,22.98,22.98,22.91,22.91,252400.0,13.7871,13.7871,13.7451,13.7451,252400.0
2008-12-16 11:05:00,22.92,22.98,22.92,22.96,159400.0,13.7511,13.7871,13.7511,13.7751,159400.0
2008-12-16 11:10:00,22.96,22.99,22.96,22.99,163800.0,13.7751,13.7931,13.7751,13.7931,163800.0
2008-12-16 11:15:00,22.98,23.0,22.89,22.89,290400.0,13.7871,13.7991,13.7331,13.7331,290400.0
2008-12-16 11:20:00,22.9,22.95,22.86,22.9,255400.0,13.7391,13.7691,13.7151,13.7391,255400.0
2008-12-16 11:25:00,22.89,22.9,22.8,22.86,305400.0,13.7331,13.7391,13.6791,13.7151,305400.0
2008-12-16 11:30:00,22.87,22.99,22.86,22.96,282400.0,13.7211,13.7931,13.7151,13.7751,282400.0
2008-12-16 11:35:00,22.96,23.0,22.94,22.99,215200.0,13.7751,13.7991,13.7631,13.7931,215200.0
2008-12-16 11:40:00,22.99,22.99,22.98,22.98,115400.0,13.7931,13.7931,13.7871,13.7871,115400.0
2008-12-16 11:45:00,22.98,23.0,22.96,22.96,109600.0,13.7871,13.7991,13.7751,13.7751,109600.0
2008-12-16 11:50:00,22.96,22.98,22.93,22.94,148800.0,13.7751,13.7871,13.7571,13.7631,148800.0
2008-12-16 11:55:00,22.94,23.0,22.94,22.99,122200.0,13.7631,13.7991,13.7631,13.7931,122200.0
2008-12-16 12:00:00,22.99,23.0,22.97,22.99,549200.0,13.7931,13.7991,13.7811,13.7931,549200.0
2008-12-16 12:05:00,22.99,22.99,22.93,22.94,156000.0,13.7931,13.7931,13.7571,13.7631,156000.0
2008-12-16 12:10:00,22.94,22.95,22.9,22.92,278600.0,13.7631,13.7691,13.7391,13.7511,278600.0
2008-12-16 12:15:00,22.92,22.93,22.88,22.88,359600.0,13.7511,13.7571,13.7271,13.7271,359600.0
2008-12-16 12:20:00,22.88,22.91,22.86,22.86,151800.0,13.7271,13.7451,13.7151,13.7151,151800.0
2008-12-16 12:25:00,22.87,22.91,22.86,22.9,98800.0,13.7211,13.7451,13.7151,13.7391,98800.0
2008-12-16 12:30:00,22.9,22.91,22.87,22.91,143000.0,13.7391,13.7451,13.7211,13.7451,143000.0
2008-12-16 12:35:00,22.91,22.91,22.88,22.89,123800.0,13.7451,13.7451,13.7271,13.7331,123800.0
2008-12-16 12:40:00,22.89,22.92,22.88,22.91,130600.0,13.7331,13.7511,13.7271,13.7451,130600.0
2008-12-16 12:45:00,22.91,22.95,22.89,22.9,251200.0,13.7451,13.7691,13.7331,13.7391,251200.0
2008-12-16 12:50:00,22.9,22.9,22.85,22.85,97400.0,13.7391,13.7391,13.7091,13.7091,97400.0
2008-12-16 12:55:00,22.85,22.86,22.82,22.83,213800.0,13.7091,13.7151,13.6911,13.6971,213800.0
2008-12-16 13:00:00,22.83,22.85,22.82,22.83,123800.0,13.6971,13.7091,13.6911,13.6971,123800.0
2008-12-16 13:05:00,22.83,22.83,22.8,22.81,98000.0,13.6971,13.6971,13.6791,13.6851,98000.0
2008-12-16 13:10:00,22.8,22.81,22.78,22.79,117800.0,13.6791,13.6851,13.6671,13.6731,117800.0
2008-12-16 13:15:00,22.79,22.85,22.78,22.84,197800.0,13.6731,13.7091,13.6671,13.7031,197800.0
2008-12-16 13:20:00,22.84,22.86,22.83,22.84,153400.0,13.7031,13.7151,13.6971,13.7031,153400.0
2008-12-16 13:25:00,22.84,22.85,22.81,22.82,159000.0,13.7031,13.7091,13.6851,13.6911,159000.0
2008-12-16 13:30:00,22.82,22.86,22.79,22.8,243400.0,13.6911,13.7151,13.6731,13.6791,243400.0
2008-12-16 13:35:00,22.8,22.86,22.77,22.8,347400.0,13.6791,13.7151,13.6611,13.6791,347400.0
2008-12-16 13:40:00,22.8,22.8,22.73,22.74,443800.0,13.6791,13.6791,13.6371,13.6431,443800.0
2008-12-16 13:45:00,22.75,22.75,22.68,22.72,275600.0,13.6491,13.6491,13.6071,13.6311,275600.0
2008-12-16 13:50:00,22.71,22.72,22.66,22.67,260800.0,13.6251,13.6311,13.5951,13.6011,260800.0
2008-12-16 13:55:00,22.67,22.68,22.63,22.64,316000.0,13.6011,13.6071,13.5771,13.5831,316000.0
2008-12-16 14:00:00,22.64,22.72,22.64,22.71,203400.0,13.5831,13.6311,13.5831,13.6251,203400.0
2008-12-16 14:05:00,22.71,22.74,22.66,22.72,248600.0,13.6251,13.6431,13.5951,13.6311,248600.0
2008-12-16 14:10:00,22.71,22.77,22.68,22.71,237200.0,13.6251,13.6611,13.6071,13.6251,237200.0
2008-12-16 14:15:00,22.7,22.8,22.7,22.79,265200.0,13.6191,13.6791,13.6191,13.6731,265200.0
2008-12-16 14:20:00,22.78,22.98,22.75,22.79,838200.0,13.6671,13.7871,13.6491,13.6731,838200.0
2008-12-16 14:25:00,22.79,22.92,22.77,22.88,971200.0,13.6731,13.7511,13.6611,13.7271,971200.0
2008-12-16 14:30:00,22.89,22.93,22.83,22.91,1395400.0,13.7331,13.7571,13.6971,13.7451,1395400.0
2008-12-16 14:35:00,22.91,23.04,22.9,22.95,485400.0,13.7451,13.8231,13.7391,13.7691,485400.0
2008-12-16 14:40:00,22.95,23.05,22.93,22.97,650000.0,13.7691,13.8291,13.7571,13.7811,650000.0
2008-12-16 14:45:00,22.96,22.96,22.86,22.93,470400.0,13.7751,13.7751,13.7151,13.7571,470400.0
2008-12-16 14:50:00,22.93,23.03,22.88,22.99,641200.0,13.7571,13.8171,13.7271,13.7931,641200.0
2008-12-16 14:55:00,22.99,23.07,22.93,23.04,591600.0,13.7931,13.8411,13.7571,13.8231,591600.0
2008-12-16 15:00:00,23.04,23.08,22.89,22.93,624800.0,13.8231,13.8471,13.7331,13.7571,624800.0
2008-12-16 15:05:00,22.93,23.03,22.91,23.02,586600.0,13.7571,13.8171,13.7451,13.8111,586600.0
2008-12-16 15:10:00,23.02,23.24,23.0,23.2,707000.0,13.8111,13.9431,13.7991,13.9191,707000.0
2008-12-16 15:15:00,23.2,23.31,23.17,23.27,649800.0,13.9191,13.9851,13.9011,13.9611,649800.0
2008-12-16 15:20:00,23.27,23.4,23.27,23.33,513800.0,13.9611,14.0391,13.9611,13.9971,513800.0
2008-12-16 15:25:00,23.32,23.38,23.31,23.32,431000.0,13.9911,14.0271,13.9851,13.9911,431000.0
2008-12-16 15:30:00,23.32,23.36,23.25,23.33,570400.0,13.9911,14.0151,13.9491,13.9971,570400.0
2008-12-16 15:35:00,23.33,23.34,23.25,23.28,702200.0,13.9971,14.0031,13.9491,13.9671,702200.0
2008-12-16 15:40:00,23.28,23.3,23.17,23.23,880000.0,13.9671,13.9791,13.9011,13.9371,880000.0
2008-12-16 15:45:00,23.24,23.27,23.05,23.06,749000.0,13.9431,13.9611,13.8291,13.8351,749000.0
2008-12-16 15:50:00,23.05,23.15,23.05,23.15,733200.0,13.8291,13.8891,13.8291,13.8891,733200.0
2008-12-16 15:55:00,23.15,23.3,23.08,23.24,1103200.0,13.8891,13.9791,13.8471,13.9431,1103200.0
2008-12-17 09:30:00,23.04,23.23,22.95,23.03,484200.0,13.8231,13.9371,13.7691,13.8171,484200.0
2008-12-17 09:35:00,23.04,23.04,22.88,23.0,557400.0,13.8231,13.8231,13.7271,13.7991,557400.0
2008-12-17 09:40:00,23.0,23.01,22.89,22.96,272400.0,13.7991,13.8051,13.7331,13.7751,272400.0
2008-12-17 09:45:00,22.98,23.06,22.95,23.0,467400.0,13.7871,13.8351,13.7691,13.7991,467400.0
2008-12-17 09:50:00,23.0,23.03,22.9,22.9,338800.0,13.7991,13.8171,13.7391,13.7391,338800.0
2008-12-17 09:55:00,22.9,23.0,22.87,22.98,335800.0,13.7391,13.7991,13.7211,13.7871,335800.0
2008-12-17 10:00:00,22.98,23.0,22.9,22.91,287600.0,13.7871,13.7991,13.7391,13.7451,287600.0
2008-12-17 10:05:00,22.91,22.93,22.86,22.92,264400.0,13.7451,13.7571,13.7151,13.7511,264400.0
2008-12-17 10:10:00,22.91,22.92,22.82,22.85,219000.0,13.7451,13.7511,13.6911,13.7091,219000.0
2008-12-17 10:15:00,22.85,22.86,22.73,22.74,276800.0,13.7091,13.7151,13.6371,13.6431,276800.0
2008-12-17 10:20:00,22.74,22.76,22.68,22.72,377600.0,13.6431,13.6551,13.6071,13.6311,377600.0
2008-12-17 10:25:00,22.71,22.84,22.7,22.82,309800.0,13.6251,13.7031,13.6191,13.6911,309800.0
2008-12-17 10:30:00,22.82,22.84,22.77,22.79,178000.0,13.6911,13.7031,13.6611,13.6731,178000.0
2008-12-17 10:35:00,22.8,22.86,22.8,22.83,280200.0,13.6791,13.7151,13.6791,13.6971,280200.0
2008-12-17 10:40:00,22.83,22.9,22.82,22.85,264000.0,13.6971,13.7391,13.6911,13.7091,264000.0
2008-12-17 10:45:00,22.85,22.88,22.82,22.87,377600.0,13.7091,13.7271,13.6911,13.7211,377600.0
2008-12-17 10:50:00,22.88,22.92,22.86,22.87,362800.0,13.7271,13.7511,13.7151,13.7211,362800.0
2008-12-17 10:55:00,22.88,22.91,22.83,22.88,273000.0,13.7271,13.7451,13.6971,13.7271,273000.0
2008-12-17 11:00:00,22.88,22.9,22.83,22.86,294000.0,13.7271,13.7391,13.6971,13.7151,294000.0
2008-12-17 11:05:00,22.86,22.86,22.78,22.79,189200.0,13.7151,13.7151,13.6671,13.6731,189200.0
2008-12-17 11:10:00,22.8,22.8,22.7,22.71,427600.0,13.6791,13.6791,13.6191,13.6251,427600.0
2008-12-17 11:15:00,22.71,22.71,22.52,22.54,536400.0,13.6251,13.6251,13.5111,13.5231,536400.0
2008-12-17 11:20:00,22.55,22.59,22.5,22.58,558400.0,13.5291,13.5531,13.4991,13.5471,558400.0
2008-12-17 11:25:00,22.59,22.65,22.57,22.65,338000.0,13.5531,13.5891,13.5411,13.5891,338000.0
2008-12-17 11:30:00,22.65,22.71,22.63,22.67,276000.0,13.5891,13.6251,13.5771,13.6011,276000.0
2008-12-17 11:35:00,22.67,22.8,22.65,22.79,276400.0,13.6011,13.6791,13.5891,13.6731,276400.0
2008-12-17 11:40:00,22.8,22.86,22.79,22.83,209800.0,13.6791,13.7151,13.6731,13.6971,209800.0
2008-12-17 11:45:00,22.84,22.85,22.8,22.81,113600.0,13.7031,13.7091,13.6791,13.6851,113600.0
2008-12-17 11:50:00,22.81,22.82,22.73,22.74,193200.0,13.6851,13.6911,13.6371,13.6431,193200.0
2008-12-17 11:55:00,22.74,22.8,22.73,22.79,121200.0,13.6431,13.6791,13.6371,13.6731,121200.0
2008-12-17 12:00:00,22.8,22.81,22.78,22.79,165600.0,13.6791,13.6851,13.6671,13.6731,165600.0
2008-12-17 12:05:00,22.8,22.84,22.78,22.82,328200.0,13.6791,13.7031,13.6671,13.6911,328200.0
2008-12-17 12:10:00,22.82,22.86,22.82,22.84,375400.0,13.6911,13.7151,13.6911,13.7031,375400.0
2008-12-17 12:15:00,22.84,22.85,22.83,22.84,146400.0,13.7031,13.7091,13.6971,13.7031,146400.0
2008-12-17 12:20:00,22.85,22.88,22.85,22.86,199000.0,13.7091,13.7271,13.7091,13.7151,199000.0
2008-12-17 12:25:00,22.86,22.88,22.85,22.87,159000.0,13.7151,13.7271,13.7091,13.7211,159000.0
2008-12-17 12:30:00,22.86,22.88,22.79,22.8,364000.0,13.7151,13.7271,13.6731,13.6791,364000.0
2008-12-17 12:35:00,22.8,22.83,22.79,22.8,110200.0,13.6791,13.6971,13.6731,13.6791,110200.0
2008-12-17 12:40:00,22.79,22.85,22.79,22.84,137600.0,13.6731,13.7091,13.6731,13.7031,137600.0
2008-12-17 12:45:00,22.84,22.85,22.81,22.85,125400.0,13.7031,13.7091,13.6851,13.7091,125400.0
2008-12-17 12:50:00,22.85,22.91,22.85,22.9,332200.0,13.7091,13.7451,13.7091,13.7391,332200.0
2008-12-17 12:55:00,22.9,22.93,22.85,22.85,229600.0,13.7391,13.7571,13.7091,13.7091,229600.0
2008-12-17 13:00:00,22.85,22.85,22.75,22.78,200000.0,13.7091,13.7091,13.6491,13.6671,200000.0
2008-12-17 13:05:00,22.78,22.84,22.77,22.82,155800.0,13.6671,13.7031,13.6611,13.6911,155800.0
2008-12-17 13:10:00,22.82,22.88,22.82,22.84,104800.0,13.6911,13.7271,13.6911,13.7031,104800.0
2008-12-17 13:15:00,22.83,22.89,22.82,22.83,185800.0,13.6971,13.7331,13.6911,13.6971,185800.0
2008-12-17 13:20:00,22.83,22.93,22.83,22.92,147600.0,13.6971,13.7571,13.6971,13.7511,147600.0
2008-12-17 13:25:00,22.93,22.93,22.86,22.87,79000.0,13.7571,13.7571,13.7151,13.7211,79000.0
2008-12-17 13:30:00,22.86,22.95,22.86,22.93,139800.0,13.7151,13.7691,13.7151,13.7571,139800.0
2008-12-17 13:35:00,22.94,22.97,22.9,22.95,198400.0,13.7631,13.7811,13.7391,13.7691,198400.0
2008-12-17 13:40:00,22.95,22.98,22.92,22.97,146200.0,13.7691,13.7871,13.7511,13.7811,146200.0
2008-12-17 13:45:00,22.97,22.98,22.92,22.95,150000.0,13.7811,13.7871,13.7511,13.7691,150000.0
2008-12-17 13:50:00,22.95,22.96,22.9,22.95,145200.0,13.7691,13.7751,13.7391,13.7691,145200.0
2008-12-17 13:55:00,22.95,22.99,22.93,22.93,172400.0,13.7691,13.7931,13.7571,13.7571,172400.0
2008-12-17 14:00:00,22.94,22.98,22.93,22.98,126000.0,13.7631,13.7871,13.7571,13.7871,126000.0
2008-12-17 14:05:00,22.98,23.0,22.93,22.99,149400.0,13.7871,13.7991,13.7571,13.7931,149400.0
2008-12-17 14:10:00,22.99,23.0,22.95,23.0,194400.0,13.7931,13.7991,13.7691,13.7991,194400.0
2008-12-17 14:15:00,22.99,23.0,22.92,22.93,254400.0,13.7931,13.7991,13.7511,13.7571,254400.0
2008-12-17 14:20:00,22.93,22.95,22.85,22.87,235200.0,13.7571,13.7691,13.7091,13.7211,235200.0
2008-12-17 14:25:00,22.88,22.88,22.77,22.79,233400.0,13.7271,13.7271,13.6611,13.6731,233400.0
2008-12-17 14:30:00,22.79,22.82,22.71,22.74,321400.0,13.6731,13.6911,13.6251,13.6431,321400.0
2008-12-17 14:35:00,22.73,22.8,22.73,22.78,244200.0,13.6371,13.6791,13.6371,13.6671,244200.0
2008-12-17 14:40:00,22.78,22.83,22.78,22.8,193000.0,13.6671,13.6971,13.6671,13.6791,193000.0
2008-12-17 14:45:00,22.8,22.87,22.78,22.87,266400.0,13.6791,13.7211,13.6671,13.7211,266400.0
2008-12-17 14:50:00,22.87,22.88,22.81,22.82,210400.0,13.7211,13.7271,13.6851,13.6911,210400.0
2008-12-17 14:55:00,22.82,22.82,22.75,22.8,363000.0,13.6911,13.6911,13.6491,13.6791,363000.0
2008-12-17 15:00:00,22.8,22.9,22.8,22.9,290200.0,13.6791,13.7391,13.6791,13.7391,290200.0
2008-12-17 15:05:00,22.9,22.96,22.89,22.93,195200.0,13.7391,13.7751,13.7331,13.7571,195200.0
2008-12-17 15:10:00,22.93,22.95,22.87,22.88,275000.0,13.7571,13.7691,13.7211,13.7271,275000.0
2008-12-17 15:15:00,22.88,22.91,22.86,22.88,322200.0,13.7271,13.7451,13.7151,13.7271,322200.0
2008-12-17 15:20:00,22.88,22.9,22.83,22.85,316400.0,13.7271,13.7391,13.6971,13.7091,316400.0
2008-12-17 15:25:00,22.85,22.89,22.78,22.81,271600.0,13.7091,13.7331,13.6671,13.6851,271600.0
2008-12-17 15:30:00,22.81,22.82,22.78,22.79,255400.0,13.6851,13.6911,13.6671,13.6731,255400.0
2008-12-17 15:35:00,22.79,22.86,22.78,22.83,376400.0,13.6731,13.7151,13.6671,13.6971,376400.0
2008-12-17 15:40:00,22.83,22.97,22.83,22.95,701800.0,13.6971,13.7811,13.6971,13.7691,701800.0
2008-12-17 15:45:00,22.94,23.0,22.9,22.97,691400.0,13.7631,13.7991,13.7391,13.7811,691400.0
2008-12-17 15:50:00,22.97,22.98,22.9,22.93,869400.0,13.7811,13.7871,13.7391,13.7571,869400.0
2008-12-17 15:55:00,22.93,22.93,22.75,22.76,1439400.0,13.7571,13.7571,13.6491,13.6551,1439400.0
2008-12-18 09:30:00,23.04,23.21,22.86,23.15,1037800.0,13.8231,13.9251,13.7151,13.8891,1037800.0
2008-12-18 09:35:00,23.15,23.23,23.02,23.12,962400.0,13.8891,13.9371,13.8111,13.8711,962400.0
2008-12-18 09:40:00,23.12,23.13,23.05,23.07,394400.0,13.8711,13.8771,13.8291,13.8411,394400.0
2008-12-18 09:45:00,23.08,23.11,23.0,23.03,603800.0,13.8471,13.8651,13.7991,13.8171,603800.0
2008-12-18 09:50:00,23.03,23.07,22.98,22.99,462600.0,13.8171,13.8411,13.7871,13.7931,462600.0
2008-12-18 09:55:00,23.0,23.0,22.93,22.98,780200.0,13.7991,13.7991,13.7571,13.7871,780200.0
2008-12-18 10:00:00,22.98,23.16,22.95,23.15,782000.0,13.7871,13.8951,13.7691,13.8891,782000.0
2008-12-18 10:05:00,23.15,23.16,23.05,23.08,645600.0,13.8891,13.8951,13.8291,13.8471,645600.0
2008-12-18 10:10:00,23.08,23.09,23.02,23.06,752800.0,13.8471,13.8531,13.8111,13.8351,752800.0
2008-12-18 10:15:00,23.06,23.07,22.94,22.96,352000.0,13.8351,13.8411,13.7631,13.7751,352000.0
2008-12-18 10:20:00,22.96,23.0,22.93,22.96,351000.0,13.7751,13.7991,13.7571,13.7751,351000.0
2008-12-18 10:25:00,22.96,23.0,22.95,23.0,212400.0,13.7751,13.7991,13.7691,13.7991,212400.0
2008-12-18 10:30:00,23.0,23.04,22.98,22.99,353000.0,13.7991,13.8231,13.7871,13.7931,353000.0
2008-12-18 10:35:00,22.99,23.06,22.97,23.01,384600.0,13.7931,13.8351,13.7811,13.8051,384600.0
2008-12-18 10:40:00,23.01,23.06,22.99,23.02,285400.0,13.8051,13.8351,13.7931,13.8111,285400.0
2008-12-18 10:45:00,23.02,23.03,22.93,23.01,368000.0,13.8111,13.8171,13.7571,13.8051,368000.0
2008-12-18 10:50:00,23.01,23.02,22.99,23.0,319200.0,13.8051,13.8111,13.7931,13.7991,319200.0
2008-12-18 10:55:00,23.0,23.02,22.96,23.02,308400.0,13.7991,13.8111,13.7751,13.8111,308400.0
2008-12-18 11:00:00,23.01,23.02,22.99,23.0,244000.0,13.8051,13.8111,13.7931,13.7991,244000.0
2008-12-18 11:05:00,23.0,23.03,22.96,22.98,322200.0,13.7991,13.8171,13.7751,13.7871,322200.0
2008-12-18 11:10:00,22.98,22.98,22.92,22.93,235200.0,13.7871,13.7871,13.7511,13.7571,235200.0
2008-12-18 11:15:00,22.93,22.95,22.9,22.92,243400.0,13.7571,13.7691,13.7391,13.7511,243400.0
2008-12-18 11:20:00,22.91,22.92,22.82,22.83,317800.0,13.7451,13.7511,13.6911,13.6971,317800.0
2008-12-18 11:25:00,22.83,22.86,22.74,22.84,584200.0,13.6971,13.7151,13.6431,13.7031,584200.0
2008-12-18 11:30:00,22.84,22.91,22.81,22.91,313000.0,13.7031,13.7451,13.6851,13.7451,313000.0
2008-12-18 11:35:00,22.91,22.96,22.88,22.95,328400.0,13.7451,13.7751,13.7271,13.7691,328400.0
2008-12-18 11:40:00,22.96,22.98,22.93,22.95,247200.0,13.7751,13.7871,13.7571,13.7691,247200.0
2008-12-18 11:45:00,22.95,23.05,22.95,23.01,266000.0,13.7691,13.8291,13.7691,13.8051,266000.0
2008-12-18 11:50:00,23.02,23.02,22.95,22.96,275200.0,13.8111,13.8111,13.7691,13.7751,275200.0
2008-12-18 11:55:00,22.96,23.0,22.96,23.0,257600.0,13.7751,13.7991,13.7751,13.7991,257600.0
2008-12-18 12:00:00,23.0,23.02,22.96,22.99,240200.0,13.7991,13.8111,13.7751,13.7931,240200.0
2008-12-18 12:05:00,22.99,23.0,22.93,22.93,282200.0,13.7931,13.7991,13.7571,13.7571,282200.0
2008-12-18 12:10:00,22.93,22.95,22.88,22.9,325800.0,13.7571,13.7691,13.7271,13.7391,325800.0
2008-12-18 12:15:00,22.9,22.92,22.88,22.91,169200.0,13.7391,13.7511,13.7271,13.7451,169200.0
2008-12-18 12:20:00,22.91,22.93,22.88,22.92,404200.0,13.7451,13.7571,13.7271,13.7511,404200.0
2008-12-18 12:25:00,22.93,22.93,22.88,22.88,268400.0,13.7571,13.7571,13.7271,13.7271,268400.0
2008-12-18 12:30:00,22.89,22.91,22.88,22.89,161000.0,13.7331,13.7451,13.7271,13.7331,161000.0
2008-12-18 12:35:00,22.89,22.89,22.83,22.84,291000.0,13.7331,13.7331,13.6971,13.7031,291000.0
2008-12-18 12:40:00,22.84,22.91,22.81,22.91,215600.0,13.7031,13.7451,13.6851,13.7451,215600.0
2008-12-18 12:45:00,22.91,22.92,22.88,22.91,116000.0,13.7451,13.7511,13.7271,13.7451,116000.0
2008-12-18 12:50:00,22.9,22.92,22.88,22.89,111000.0,13.7391,13.7511,13.7271,13.7331,111000.0
2008-12-18 12:55:00,22.89,22.89,22.81,22.82,304800.0,13.7331,13.7331,13.6851,13.6911,304800.0
2008-12-18 13:00:00,22.82,22.85,22.8,22.8,151600.0,13.6911,13.7091,13.6791,13.6791,151600.0
2008-12-18 13:05:00,22.81,22.86,22.8,22.86,123600.0,13.6851,13.7151,13.6791,13.7151,123600.0
2008-12-18 13:10:00,22.86,22.87,22.81,22.86,310200.0,13.7151,13.7211,13.6851,13.7151,310200.0
2008-12-18 13:15:00,22.86,22.88,22.8,22.81,177000.0,13.7151,13.7271,13.6791,13.6851,177000.0
2008-12-18 13:20:00,22.81,22.82,22.8,22.8,199600.0,13.6851,13.6911,13.6791,13.6791,199600.0
2008-12-18 13:25:00,22.8,22.83,22.79,22.81,172000.0,13.6791,13.6971,13.6731,13.6851,172000.0
2008-12-18 13:30:00,22.81,22.85,22.79,22.84,184200.0,13.6851,13.7091,13.6731,13.7031,184200.0
2008-12-18 13:35:00,22.84,22.84,22.79,22.8,199000.0,13.7031,13.7031,13.6731,13.6791,199000.0
2008-12-18 13:40:00,22.8,22.81,22.78,22.8,148400.0,13.6791,13.6851,13.6671,13.6791,148400.0
2008-12-18 13:45:00,22.8,22.81,22.7,22.71,421000.0,13.6791,13.6851,13.6191,13.6251,421000.0
2008-12-18 13:50:00,22.71,22.78,22.7,22.78,253200.0,13.6251,13.6671,13.6191,13.6671,253200.0
2008-12-18 13:55:00,22.78,22.8,22.75,22.75,187600.0,13.6671,13.6791,13.6491,13.6491,187600.0
2008-12-18 14:00:00,22.76,22.82,22.72,22.72,681000.0,13.6551,13.6911,13.6311,13.6311,681000.0
2008-12-18 14:05:00,22.72,22.75,22.7,22.72,175400.0,13.6311,13.6491,13.6191,13.6311,175400.0
2008-12-18 14:10:00,22.71,22.73,22.7,22.71,122400.0,13.6251,13.6371,13.6191,13.6251,122400.0
2008-12-18 14:15:00,22.7,22.73,22.64,22.66,262400.0,13.6191,13.6371,13.5831,13.5951,262400.0
2008-12-18 14:20:00,22.65,22.67,22.5,22.5,562600.0,13.5891,13.6011,13.4991,13.4991,562600.0
2008-12-18 14:25:00,22.5,22.55,22.48,22.5,601000.0,13.4991,13.5291,13.4871,13.4991,601000.0
2008-12-18 14:30:00,22.5,22.57,22.49,22.54,489200.0,13.4991,13.5411,13.4931,13.5231,489200.0
2008-12-18 14:35:00,22.54,22.6,22.53,22.59,167200.0,13.5231,13.5591,13.5171,13.5531,167200.0
2008-12-18 14:40:00,22.59,22.63,22.54,22.59,200000.0,13.5531,13.5771,13.5231,13.5531,200000.0
2008-12-18 14:45:00,22.59,22.72,22.56,22.7,357000.0,13.5531,13.6311,13.5351,13.6191,357000.0
2008-12-18 14:50:00,22.7,22.73,22.68,22.7,380000.0,13.6191,13.6371,13.6071,13.6191,380000.0
2008-12-18 14:55:00,22.7,22.73,22.67,22.7,312200.0,13.6191,13.6371,13.6011,13.6191,312200.0
2008-12-18 15:00:00,22.7,22.71,22.65,22.68,213400.0,13.6191,13.6251,13.5891,13.6071,213400.0
2008-12-18 15:05:00,22.69,22.7,22.62,22.63,215400.0,13.6131,13.6191,13.5711,13.5771,215400.0
2008-12-18 15:10:00,22.63,22.64,22.53,22.55,366600.0,13.5771,13.5831,13.5171,13.5291,366600.0
2008-12-18 15:15:00,22.55,22.6,22.52,22.6,213000.0,13.5291,13.5591,13.5111,13.5591,213000.0
2008-12-18 15:20:00,22.6,22.6,22.41,22.46,453200.0,13.5591,13.5591,13.4451,13.4751,453200.0
2008-12-18 15:25:00,22.46,22.47,22.39,22.44,430000.0,13.4751,13.4811,13.4331,13.4631,430000.0
2008-12-18 15:30:00,22.44,22.5,22.41,22.5,522000.0,13.4631,13.4991,13.4451,13.4991,522000.0
2008-12-18 15:35:00,22.5,22.59,22.48,22.51,438400.0,13.4991,13.5531,13.4871,13.5051,438400.0
2008-12-18 15:40:00,22.51,22.61,22.5,22.54,516200.0,13.5051,13.5651,13.4991,13.5231,516200.0
2008-12-18 15:45:00,22.54,22.62,22.52,22.6,602400.0,13.5231,13.5711,13.5111,13.5591,602400.0
2008-12-18 15:50:00,22.61,22.65,22.57,22.57,689800.0,13.5651,13.5891,13.5411,13.5411,689800.0
2008-12-18 15:55:00,22.57,22.61,22.51,22.58,848000.0,13.5411,13.5651,13.5051,13.5471,848000.0
2008-12-19 09:30:00,22.73,22.75,22.53,22.63,11229600.0,13.6371,13.6491,13.5171,13.5771,11229600.0
2008-12-19 09:35:00,22.63,22.74,22.54,22.68,677400.0,13.5771,13.6431,13.5231,13.6071,677400.0
2008-12-19 09:40:00,22.68,22.71,22.64,22.66,347000.0,13.6071,13.6251,13.5831,13.5951,347000.0
2008-12-19 09:45:00,22.67,22.85,22.66,22.84,524600.0,13.6011,13.7091,13.5951,13.7031,524600.0
2008-12-19 09:50:00,22.84,22.92,22.8,22.84,423400.0,13.7031,13.7511,13.6791,13.7031,423400.0
2008-12-19 09:55:00,22.85,22.85,22.75,22.75,259600.0,13.7091,13.7091,13.6491,13.6491,259600.0
2008-12-19 10:00:00,22.77,22.87,22.74,22.83,468800.0,13.6611,13.7211,13.6431,13.6971,468800.0
2008-12-19 10:05:00,22.83,22.84,22.75,22.79,363600.0,13.6971,13.7031,13.6491,13.6731,363600.0
2008-12-19 10:10:00,22.78,22.95,22.78,22.93,482400.0,13.6671,13.7691,13.6671,13.7571,482400.0
2008-12-19 10:15:00,22.93,23.0,22.93,22.95,440400.0,13.7571,13.7991,13.7571,13.7691,440400.0
2008-12-19 10:20:00,22.94,22.99,22.93,22.98,307200.0,13.7631,13.7931,13.7571,13.7871,307200.0
2008-12-19 10:25:00,22.98,23.0,22.88,22.89,912400.0,13.7871,13.7991,13.7271,13.7331,912400.0
2008-12-19 10:30:00,22.89,22.92,22.83,22.88,503400.0,13.7331,13.7511,13.6971,13.7271,503400.0
2008-12-19 10:35:00,22.87,22.93,22.87,22.89,315800.0,13.7211,13.7571,13.7211,13.7331,315800.0
2008-12-19 10:40:00,22.89,22.89,22.85,22.88,387800.0,13.7331,13.7331,13.7091,13.7271,387800.0
2008-12-19 10:45:00,22.88,22.88,22.85,22.85,135400.0,13.7271,13.7271,13.7091,13.7091,135400.0
2008-12-19 10:50:00,22.85,22.91,22.84,22.89,274400.0,13.7091,13.7451,13.7031,13.7331,274400.0
2008-12-19 10:55:00,22.89,22.9,22.76,22.77,366000.0,13.7331,13.7391,13.6551,13.6611,366000.0
2008-12-19 11:00:00,22.77,22.84,22.75,22.83,276800.0,13.6611,13.7031,13.6491,13.6971,276800.0
2008-12-19 11:05:00,22.83,22.85,22.75,22.75,372600.0,13.6971,13.7091,13.6491,13.6491,372600.0
2008-12-19 11:10:00,22.75,22.8,22.74,22.75,221000.0,13.6491,13.6791,13.6431,13.6491,221000.0
2008-12-19 11:15:00,22.75,22.78,22.73,22.77,201600.0,13.6491,13.6671,13.6371,13.6611,201600.0
2008-12-19 11:20:00,22.76,22.83,22.73,22.74,222600.0,13.6551,13.6971,13.6371,13.6431,222600.0
2008-12-19 11:25:00,22.74,22.78,22.72,22.73,175800.0,13.6431,13.6671,13.6311,13.6371,175800.0
2008-12-19 11:30:00,22.73,22.77,22.66,22.68,326000.0,13.6371,13.6611,13.5951,13.6071,326000.0
2008-12-19 11:35:00,22.68,22.72,22.63,22.64,211400.0,13.6071,13.6311,13.5771,13.5831,211400.0
2008-12-19 11:40:00,22.64,22.66,22.5,22.52,525200.0,13.5831,13.5951,13.4991,13.5111,525200.0
2008-12-19 11:45:00,22.52,22.56,22.5,22.56,240400.0,13.5111,13.5351,13.4991,13.5351,240400.0
2008-12-19 11:50:00,22.56,22.58,22.53,22.57,289200.0,13.5351,13.5471,13.5171,13.5411,289200.0
2008-12-19 11:55:00,22.56,22.57,22.46,22.49,404200.0,13.5351,13.5411,13.4751,13.4931,404200.0
2008-12-19 12:00:00,22.5,22.56,22.49,22.5,240200.0,13.4991,13.5351,13.4931,13.4991,240200.0
2008-12-19 12:05:00,22.5,22.5,22.42,22.43,245200.0,13.4991,13.4991,13.4511,13.4571,245200.0
2008-12-19 12:10:00,22.43,22.48,22.42,22.47,280400.0,13.4571,13.4871,13.4511,13.4811,280400.0
2008-12-19 12:15:00,22.46,22.5,22.43,22.45,206000.0,13.4751,13.4991,13.4571,13.4691,206000.0
2008-12-19 12:20:00,22.45,22.47,22.41,22.46,137800.0,13.4691,13.4811,13.4451,13.4751,137800.0
2008-12-19 12:25:00,22.46,22.5,22.45,22.48,240000.0,13.4751,13.4991,13.4691,13.4871,240000.0
2008-12-19 12:30:00,22.48,22.52,22.47,22.49,319400.0,13.4871,13.5111,13.4811,13.4931,319400.0
2008-12-19 12:35:00,22.49,22.52,22.48,22.5,215600.0,13.4931,13.5111,13.4871,13.4991,215600.0
2008-12-19 12:40:00,22.5,22.52,22.47,22.47,178800.0,13.4991,13.5111,13.4811,13.4811,178800.0
2008-12-19 12:45:00,22.47,22.5,22.45,22.49,127200.0,13.4811,13.4991,13.4691,13.4931,127200.0
2008-12-19 12:50:00,22.49,22.49,22.43,22.45,141800.0,13.4931,13.4931,13.4571,13.4691,141800.0
2008-12-19 12:55:00,22.45,22.46,22.41,22.43,133800.0,13.4691,13.4751,13.4451,13.4571,133800.0
2008-12-19 13:00:00,22.42,22.45,22.42,22.42,150800.0,13.4511,13.4691,13.4511,13.4511,150800.0
2008-12-19 13:05:00,22.43,22.43,22.4,22.43,166400.0,13.4571,13.4571,13.4391,13.4571,166400.0
2008-12-19 13:10:00,22.42,22.44,22.4,22.42,199400.0,13.4511,13.4631,13.4391,13.4511,199400.0
2008-12-19 13:15:00,22.42,22.47,22.41,22.44,208000.0,13.4511,13.4811,13.4451,13.4631,208000.0
2008-12-19 13:20:00,22.43,22.45,22.43,22.45,161800.0,13.4571,13.4691,13.4571,13.4691,161800.0
2008-12-19 13:25:00,22.44,22.49,22.43,22.47,224200.0,13.4631,13.4931,13.4571,13.4811,224200.0
2008-12-19 13:30:00,22.47,22.51,22.47,22.5,184800.0,13.4811,13.5051,13.4811,13.4991,184800.0
2008-12-19 13:35:00,22.51,22.55,22.51,22.55,123800.0,13.5051,13.5291,13.5051,13.5291,123800.0
2008-12-19 13:40:00,22.55,22.57,22.5,22.51,268800.0,13.5291,13.5411,13.4991,13.5051,268800.0
2008-12-19 13:45:00,22.52,22.53,22.48,22.49,132000.0,13.5111,13.5171,13.4871,13.4931,132000.0
2008-12-19 13:50:00,22.49,22.5,22.43,22.45,266000.0,13.4931,13.4991,13.4571,13.4691,266000.0
2008-12-19 13:55:00,22.46,22.48,22.45,22.48,235000.0,13.4751,13.4871,13.4691,13.4871,235000.0
2008-12-19 14:00:00,22.48,22.48,22.45,22.46,314000.0,13.4871,13.4871,13.4691,13.4751,314000.0
2008-12-19 14:05:00,22.45,22.47,22.43,22.46,258400.0,13.4691,13.4811,13.4571,13.4751,258400.0
2008-12-19 14:10:00,22.46,22.49,22.42,22.43,216200.0,13.4751,13.4931,13.4511,13.4571,216200.0
2008-12-19 14:15:00,22.43,22.46,22.41,22.42,273400.0,13.4571,13.4751,13.4451,13.4511,273400.0
2008-12-19 14:20:00,22.42,22.43,22.36,22.36,408600.0,13.4511,13.4571,13.4151,13.4151,408600.0
2008-12-19 14:25:00,22.36,22.39,22.34,22.34,430600.0,13.4151,13.4331,13.4031,13.4031,430600.0
2008-12-19 14:30:00,22.34,22.37,22.32,22.33,314800.0,13.4031,13.4211,13.3911,13.3971,314800.0
2008-12-19 14:35:00,22.33,22.38,22.32,22.33,279200.0,13.3971,13.4271,13.3911,13.3971,279200.0
2008-12-19 14:40:00,22.34,22.39,22.33,22.36,249800.0,13.4031,13.4331,13.3971,13.4151,249800.0
2008-12-19 14:45:00,22.36,22.45,22.36,22.41,261800.0,13.4151,13.4691,13.4151,13.4451,261800.0
2008-12-19 14:50:00,22.41,22.43,22.34,22.34,271000.0,13.4451,13.4571,13.4031,13.4031,271000.0
2008-12-19 14:55:00,22.34,22.35,22.3,22.32,249600.0,13.4031,13.4091,13.3791,13.3911,249600.0
2008-12-19 15:00:00,22.32,22.35,22.28,22.32,298200.0,13.3911,13.4091,13.3671,13.3911,298200.0
2008-12-19 15:05:00,22.32,22.33,22.25,22.25,439000.0,13.3911,13.3971,13.3491,13.3491,439000.0
2008-12-19 15:10:00,22.26,22.29,22.19,22.25,399400.0,13.3551,13.3731,13.3131,13.3491,399400.0
2008-12-19 15:15:00,22.25,22.26,22.21,22.24,296200.0,13.3491,13.3551,13.3251,13.3431,296200.0
2008-12-19 15:20:00,22.25,22.25,22.15,22.2,577800.0,13.3491,13.3491,13.2891,13.3191,577800.0
2008-12-19 15:25:00,22.2,22.21,22.15,22.18,698000.0,13.3191,13.3251,13.2891,13.3071,698000.0
2008-12-19 15:30:00,22.18,22.18,22.11,22.11,501400.0,13.3071,13.3071,13.2651,13.2651,501400.0
2008-12-19 15:35:00,22.11,22.16,22.09,22.16,1068200.0,13.2651,13.2951,13.2531,13.2951,1068200.0
2008-12-19 15:40:00,22.16,22.25,22.16,22.2,835000.0,13.2951,13.3491,13.2951,13.3191,835000.0
2008-12-19 15:45:00,22.2,22.25,22.19,22.24,594400.0,13.3191,13.3491,13.3131,13.3431,594400.0
2008-12-19 15:50:00,22.24,22.25,22.18,22.24,784400.0,13.3431,13.3491,13.3071,13.3431,784400.0
2008-12-19 15:55:00,22.25,22.25,22.17,22.18,1716600.0,13.3491,13.3491,13.3011,13.3071,1716600.0
2008-12-22 09:30:00,22.36,22.4,22.15,22.15,799200.0,13.4151,13.4391,13.2891,13.2891,799200.0
2008-12-22 09:35:00,22.17,22.31,22.16,22.25,306400.0,13.3011,13.3851,13.2951,13.3491,306400.0
2008-12-22 09:40:00,22.25,22.25,22.17,22.18,402000.0,13.3491,13.3491,13.3011,13.3071,402000.0
2008-12-22 09:45:00,22.19,22.22,22.16,22.19,358200.0,13.3131,13.3311,13.2951,13.3131,358200.0
2008-12-22 09:50:00,22.2,22.2,22.12,22.18,275800.0,13.3191,13.3191,13.2711,13.3071,275800.0
2008-12-22 09:55:00,22.18,22.23,22.16,22.2,209000.0,13.3071,13.3371,13.2951,13.3191,209000.0
2008-12-22 10:00:00,22.21,22.23,22.18,22.18,230400.0,13.3251,13.3371,13.3071,13.3071,230400.0
2008-12-22 10:05:00,22.18,22.21,22.16,22.2,162800.0,13.3071,13.3251,13.2951,13.3191,162800.0
2008-12-22 10:10:00,22.2,22.24,22.19,22.21,205600.0,13.3191,13.3431,13.3131,13.3251,205600.0
2008-12-22 10:15:00,22.21,22.24,22.19,22.24,238800.0,13.3251,13.3431,13.3131,13.3431,238800.0
2008-12-22 10:20:00,22.23,22.28,22.2,22.25,249800.0,13.3371,13.3671,13.3191,13.3491,249800.0
2008-12-22 10:25:00,22.25,22.26,22.23,22.25,201200.0,13.3491,13.3551,13.3371,13.3491,201200.0
2008-12-22 10:30:00,22.25,22.29,22.23,22.28,340200.0,13.3491,13.3731,13.3371,13.3671,340200.0
2008-12-22 10:35:00,22.28,22.38,22.27,22.32,326800.0,13.3671,13.4271,13.3611,13.3911,326800.0
2008-12-22 10:40:00,22.32,22.33,22.27,22.31,192400.0,13.3911,13.3971,13.3611,13.3851,192400.0
2008-12-22 10:45:00,22.3,22.34,22.3,22.33,164600.0,13.3791,13.4031,13.3791,13.3971,164600.0
2008-12-22 10:50:00,22.33,22.34,22.3,22.33,225400.0,13.3971,13.4031,13.3791,13.3971,225400.0
2008-12-22 10:55:00,22.33,22.33,22.27,22.3,142400.0,13.3971,13.3971,13.3611,13.3791,142400.0
2008-12-22 11:00:00,22.3,22.31,22.25,22.27,148200.0,13.3791,13.3851,13.3491,13.3611,148200.0
2008-12-22 11:05:00,22.27,22.3,22.25,22.25,231200.0,13.3611,13.3791,13.3491,13.3491,231200.0
2008-12-22 11:10:00,22.25,22.27,22.23,22.23,111000.0,13.3491,13.3611,13.3371,13.3371,111000.0
2008-12-22 11:15:00,22.23,22.3,22.23,22.29,171200.0,13.3371,13.3791,13.3371,13.3731,171200.0
2008-12-22 11:20:00,22.3,22.3,22.21,22.23,174600.0,13.3791,13.3791,13.3251,13.3371,174600.0
2008-12-22 11:25:00,22.23,22.27,22.22,22.23,207400.0,13.3371,13.3611,13.3311,13.3371,207400.0
2008-12-22 11:30:00,22.23,22.23,22.14,22.18,267400.0,13.3371,13.3371,13.2831,13.3071,267400.0
2008-12-22 11:35:00,22.18,22.18,22.11,22.15,260200.0,13.3071,13.3071,13.2651,13.2891,260200.0
2008-12-22 11:40:00,22.15,22.18,22.15,22.17,134000.0,13.2891,13.3071,13.2891,13.3011,134000.0
2008-12-22 11:45:00,22.18,22.22,22.15,22.2,167600.0,13.3071,13.3311,13.2891,13.3191,167600.0
2008-12-22 11:50:00,22.2,22.23,22.19,22.22,161000.0,13.3191,13.3371,13.3131,13.3311,161000.0
2008-12-22 11:55:00,22.22,22.26,22.18,22.25,202000.0,13.3311,13.3551,13.3071,13.3491,202000.0
2008-12-22 12:00:00,22.25,22.25,22.22,22.23,115200.0,13.3491,13.3491,13.3311,13.3371,115200.0
2008-12-22 12:05:00,22.23,22.26,22.18,22.18,131400.0,13.3371,13.3551,13.3071,13.3071,131400.0
2008-12-22 12:10:00,22.18,22.25,22.18,22.25,146800.0,13.3071,13.3491,13.3071,13.3491,146800.0
2008-12-22 12:15:00,22.24,22.3,22.22,22.28,181800.0,13.3431,13.3791,13.3311,13.3671,181800.0
2008-12-22 12:20:00,22.28,22.3,22.24,22.24,113000.0,13.3671,13.3791,13.3431,13.3431,113000.0
2008-12-22 12:25:00,22.24,22.28,22.22,22.25,246800.0,13.3431,13.3671,13.3311,13.3491,246800.0
2008-12-22 12:30:00,22.25,22.3,22.22,22.29,109400.0,13.3491,13.3791,13.3311,13.3731,109400.0
2008-12-22 12:35:00,22.29,22.3,22.25,22.25,73600.0,13.3731,13.3791,13.3491,13.3491,73600.0
2008-12-22 12:40:00,22.25,22.27,22.23,22.25,172800.0,13.3491,13.3611,13.3371,13.3491,172800.0
2008-12-22 12:45:00,22.25,22.28,22.25,22.26,101400.0,13.3491,13.3671,13.3491,13.3551,101400.0
2008-12-22 12:50:00,22.27,22.3,22.26,22.3,160200.0,13.3611,13.3791,13.3551,13.3791,160200.0
2008-12-22 12:55:00,22.3,22.3,22.27,22.27,109000.0,13.3791,13.3791,13.3611,13.3611,109000.0
2008-12-22 13:00:00,22.27,22.31,22.27,22.31,113800.0,13.3611,13.3851,13.3611,13.3851,113800.0
2008-12-22 13:05:00,22.31,22.33,22.25,22.26,177200.0,13.3851,13.3971,13.3491,13.3551,177200.0
2008-12-22 13:10:00,22.26,22.27,22.21,22.25,226200.0,13.3551,13.3611,13.3251,13.3491,226200.0
2008-12-22 13:15:00,22.25,22.33,22.25,22.32,181200.0,13.3491,13.3971,13.3491,13.3911,181200.0
2008-12-22 13:20:00,22.32,22.36,22.31,22.36,132800.0,13.3911,13.4151,13.3851,13.4151,132800.0
2008-12-22 13:25:00,22.36,22.38,22.32,22.36,170400.0,13.4151,13.4271,13.3911,13.4151,170400.0
2008-12-22 13:30:00,22.36,22.37,22.33,22.35,227000.0,13.4151,13.4211,13.3971,13.4091,227000.0
2008-12-22 13:35:00,22.35,22.36,22.33,22.36,190600.0,13.4091,13.4151,13.3971,13.4151,190600.0
2008-12-22 13:40:00,22.36,22.4,22.36,22.36,205800.0,13.4151,13.4391,13.4151,13.4151,205800.0
2008-12-22 13:45:00,22.36,22.36,22.3,22.34,159600.0,13.4151,13.4151,13.3791,13.4031,159600.0
2008-12-22 13:50:00,22.34,22.39,22.34,22.36,224600.0,13.4031,13.4331,13.4031,13.4151,224600.0
2008-12-22 13:55:00,22.36,22.39,22.34,22.35,339200.0,13.4151,13.4331,13.4031,13.4091,339200.0
2008-12-22 14:00:00,22.35,22.38,22.34,22.37,271200.0,13.4091,13.4271,13.4031,13.4211,271200.0
2008-12-22 14:05:00,22.37,22.4,22.36,22.39,264600.0,13.4211,13.4391,13.4151,13.4331,264600.0
2008-12-22 14:10:00,22.39,22.4,22.36,22.39,252200.0,13.4331,13.4391,13.4151,13.4331,252200.0
2008-12-22 14:15:00,22.38,22.41,22.32,22.36,332400.0,13.4271,13.4451,13.3911,13.4151,332400.0
2008-12-22 14:20:00,22.36,22.37,22.32,22.35,290400.0,13.4151,13.4211,13.3911,13.4091,290400.0
2008-12-22 14:25:00,22.35,22.35,22.25,22.31,322600.0,13.4091,13.4091,13.3491,13.3851,322600.0
2008-12-22 14:30:00,22.31,22.33,22.25,22.28,214200.0,13.3851,13.3971,13.3491,13.3671,214200.0
2008-12-22 14:35:00,22.28,22.3,22.25,22.27,140800.0,13.3671,13.3791,13.3491,13.3611,140800.0
2008-12-22 14:40:00,22.26,22.3,22.25,22.26,127400.0,13.3551,13.3791,13.3491,13.3551,127400.0
2008-12-22 14:45:00,22.25,22.35,22.25,22.34,312600.0,13.3491,13.4091,13.3491,13.4031,312600.0
2008-12-22 14:50:00,22.34,22.35,22.28,22.28,261800.0,13.4031,13.4091,13.3671,13.3671,261800.0
2008-12-22 14:55:00,22.29,22.31,22.2,22.22,349000.0,13.3731,13.3851,13.3191,13.3311,349000.0
2008-12-22 15:00:00,22.21,22.26,22.15,22.2,395200.0,13.3251,13.3551,13.2891,13.3191,395200.0
2008-12-22 15:05:00,22.2,22.22,22.16,22.16,245800.0,13.3191,13.3311,13.2951,13.2951,245800.0
2008-12-22 15:10:00,22.16,22.18,22.11,22.14,281000.0,13.2951,13.3071,13.2651,13.2831,281000.0
2008-12-22 15:15:00,22.14,22.17,22.1,22.12,401200.0,13.2831,13.3011,13.2591,13.2711,401200.0
2008-12-22 15:20:00,22.12,22.13,22.1,22.11,324600.0,13.2711,13.2771,13.2591,13.2651,324600.0
2008-12-22 15:25:00,22.11,22.11,22.0,22.04,434400.0,13.2651,13.2651,13.1991,13.2231,434400.0
2008-12-22 15:30:00,22.05,22.11,22.05,22.09,305200.0,13.2291,13.2651,13.2291,13.2531,305200.0
2008-12-22 15:35:00,22.09,22.18,22.09,22.18,436200.0,13.2531,13.3071,13.2531,13.3071,436200.0
2008-12-22 15:40:00,22.18,22.24,22.16,22.17,587400.0,13.3071,13.3431,13.2951,13.3011,587400.0
2008-12-22 15:45:00,22.16,22.21,22.16,22.2,371600.0,13.2951,13.3251,13.2951,13.3191,371600.0
2008-12-22 15:50:00,22.2,22.27,22.2,22.23,480600.0,13.3191,13.3611,13.3191,13.3371,480600.0
2008-12-22 15:55:00,22.23,22.38,22.18,22.33,1225800.0,13.3371,13.4271,13.3071,13.3971,1225800.0
2008-12-23 09:30:00,22.36,22.5,22.28,22.48,652400.0,13.4151,13.4991,13.3671,13.4871,652400.0
2008-12-23 09:35:00,22.49,22.49,22.41,22.41,283600.0,13.4931,13.4931,13.4451,13.4451,283600.0
2008-12-23 09:40:00,22.41,22.43,22.39,22.43,347400.0,13.4451,13.4571,13.4331,13.4571,347400.0
2008-12-23 09:45:00,22.43,22.5,22.41,22.49,290200.0,13.4571,13.4991,13.4451,13.4931,290200.0
2008-12-23 09:50:00,22.49,22.57,22.37,22.43,684600.0,13.4931,13.5411,13.4211,13.4571,684600.0
2008-12-23 09:55:00,22.43,22.46,22.3,22.38,319200.0,13.4571,13.4751,13.3791,13.4271,319200.0
2008-12-23 10:00:00,22.38,22.53,22.34,22.49,500600.0,13.4271,13.5171,13.4031,13.4931,500600.0
2008-12-23 10:05:00,22.49,22.5,22.46,22.47,280200.0,13.4931,13.4991,13.4751,13.4811,280200.0
2008-12-23 10:10:00,22.47,22.5,22.46,22.46,454200.0,13.4811,13.4991,13.4751,13.4751,454200.0
2008-12-23 10:15:00,22.46,22.47,22.41,22.41,157800.0,13.4751,13.4811,13.4451,13.4451,157800.0
2008-12-23 10:20:00,22.41,22.49,22.4,22.46,335200.0,13.4451,13.4931,13.4391,13.4751,335200.0
2008-12-23 10:25:00,22.46,22.47,22.41,22.45,270400.0,13.4751,13.4811,13.4451,13.4691,270400.0
2008-12-23 10:30:00,22.46,22.5,22.43,22.5,291400.0,13.4751,13.4991,13.4571,13.4991,291400.0
2008-12-23 10:35:00,22.5,22.5,22.45,22.48,176000.0,13.4991,13.4991,13.4691,13.4871,176000.0
2008-12-23 10:40:00,22.48,22.5,22.41,22.43,232800.0,13.4871,13.4991,13.4451,13.4571,232800.0
2008-12-23 10:45:00,22.43,22.44,22.4,22.43,112600.0,13.4571,13.4631,13.4391,13.4571,112600.0
2008-12-23 10:50:00,22.43,22.43,22.38,22.39,137400.0,13.4571,13.4571,13.4271,13.4331,137400.0
2008-12-23 10:55:00,22.39,22.41,22.33,22.34,188800.0,13.4331,13.4451,13.3971,13.4031,188800.0
2008-12-23 11:00:00,22.33,22.34,22.31,22.32,139000.0,13.3971,13.4031,13.3851,13.3911,139000.0
2008-12-23 11:05:00,22.32,22.32,22.25,22.31,248600.0,13.3911,13.3911,13.3491,13.3851,248600.0
2008-12-23 11:10:00,22.31,22.33,22.29,22.33,170200.0,13.3851,13.3971,13.3731,13.3971,170200.0
2008-12-23 11:15:00,22.33,22.33,22.27,22.28,205200.0,13.3971,13.3971,13.3611,13.3671,205200.0
2008-12-23 11:20:00,22.28,22.33,22.28,22.31,144200.0,13.3671,13.3971,13.3671,13.3851,144200.0
2008-12-23 11:25:00,22.31,22.31,22.25,22.26,163200.0,13.3851,13.3851,13.3491,13.3551,163200.0
2008-12-23 11:30:00,22.26,22.27,22.22,22.25,178200.0,13.3551,13.3611,13.3311,13.3491,178200.0
2008-12-23 11:35:00,22.25,22.26,22.23,22.24,133800.0,13.3491,13.3551,13.3371,13.3431,133800.0
2008-12-23 11:40:00,22.25,22.25,22.19,22.23,156600.0,13.3491,13.3491,13.3131,13.3371,156600.0
2008-12-23 11:45:00,22.23,22.24,22.21,22.21,117400.0,13.3371,13.3431,13.3251,13.3251,117400.0
2008-12-23 11:50:00,22.21,22.21,22.15,22.16,158200.0,13.3251,13.3251,13.2891,13.2951,158200.0
2008-12-23 11:55:00,22.16,22.16,22.1,22.1,174000.0,13.2951,13.2951,13.2591,13.2591,174000.0
2008-12-23 12:00:00,22.11,22.12,22.06,22.07,165400.0,13.2651,13.2711,13.2351,13.2411,165400.0
2008-12-23 12:05:00,22.08,22.08,22.02,22.03,255800.0,13.2471,13.2471,13.2111,13.2171,255800.0
2008-12-23 12:10:00,22.04,22.06,22.03,22.05,149800.0,13.2231,13.2351,13.2171,13.2291,149800.0
2008-12-23 12:15:00,22.05,22.06,22.02,22.05,107000.0,13.2291,13.2351,13.2111,13.2291,107000.0
2008-12-23 12:20:00,22.05,22.06,22.04,22.06,186800.0,13.2291,13.2351,13.2231,13.2351,186800.0
2008-12-23 12:25:00,22.06,22.07,22.04,22.07,146800.0,13.2351,13.2411,13.2231,13.2411,146800.0
2008-12-23 12:30:00,22.06,22.08,22.0,22.01,189200.0,13.2351,13.2471,13.1991,13.2051,189200.0
2008-12-23 12:35:00,22.02,22.05,22.02,22.05,172200.0,13.2111,13.2291,13.2111,13.2291,172200.0
2008-12-23 12:40:00,22.05,22.11,22.04,22.1,111000.0,13.2291,13.2651,13.2231,13.2591,111000.0
2008-12-23 12:45:00,22.1,22.15,22.09,22.12,185800.0,13.2591,13.2891,13.2531,13.2711,185800.0
2008-12-23 12:50:00,22.12,22.14,22.11,22.12,86200.0,13.2711,13.2831,13.2651,13.2711,86200.0
2008-12-23 12:55:00,22.12,22.13,22.08,22.09,99600.0,13.2711,13.2771,13.2471,13.2531,99600.0
2008-12-23 13:00:00,22.09,22.09,22.05,22.05,103600.0,13.2531,13.2531,13.2291,13.2291,103600.0
2008-12-23 13:05:00,22.05,22.09,22.05,22.06,142400.0,13.2291,13.2531,13.2291,13.2351,142400.0
2008-12-23 13:10:00,22.06,22.06,22.02,22.04,89200.0,13.2351,13.2351,13.2111,13.2231,89200.0
2008-12-23 13:15:00,22.05,22.08,22.04,22.06,160200.0,13.2291,13.2471,13.2231,13.2351,160200.0
2008-12-23 13:20:00,22.06,22.09,22.03,22.09,199200.0,13.2351,13.2531,13.2171,13.2531,199200.0
2008-12-23 13:25:00,22.09,22.09,22.03,22.05,159400.0,13.2531,13.2531,13.2171,13.2291,159400.0
2008-12-23 13:30:00,22.05,22.06,22.03,22.05,216600.0,13.2291,13.2351,13.2171,13.2291,216600.0
2008-12-23 13:35:00,22.05,22.07,22.03,22.05,138000.0,13.2291,13.2411,13.2171,13.2291,138000.0
2008-12-23 13:40:00,22.05,22.09,22.04,22.09,93000.0,13.2291,13.2531,13.2231,13.2531,93000.0
2008-12-23 13:45:00,22.09,22.1,22.05,22.09,98200.0,13.2531,13.2591,13.2291,13.2531,98200.0
2008-12-23 13:50:00,22.09,22.13,22.09,22.11,103000.0,13.2531,13.2771,13.2531,13.2651,103000.0
2008-12-23 13:55:00,22.13,22.17,22.12,22.16,283200.0,13.2771,13.3011,13.2711,13.2951,283200.0
2008-12-23 14:00:00,22.16,22.18,22.15,22.18,136200.0,13.2951,13.3071,13.2891,13.3071,136200.0
2008-12-23 14:05:00,22.18,22.18,22.11,22.11,237800.0,13.3071,13.3071,13.2651,13.2651,237800.0
2008-12-23 14:10:00,22.11,22.13,22.1,22.12,120600.0,13.2651,13.2771,13.2591,13.2711,120600.0
2008-12-23 14:15:00,22.11,22.14,22.1,22.12,184000.0,13.2651,13.2831,13.2591,13.2711,184000.0
2008-12-23 14:20:00,22.13,22.13,22.09,22.1,207000.0,13.2771,13.2771,13.2531,13.2591,207000.0
2008-12-23 14:25:00,22.1,22.11,22.08,22.1,109200.0,13.2591,13.2651,13.2471,13.2591,109200.0
2008-12-23 14:30:00,22.1,22.11,22.0,22.01,397600.0,13.2591,13.2651,13.1991,13.2051,397600.0
2008-12-23 14:35:00,22.0,22.03,22.0,22.03,308000.0,13.1991,13.2171,13.1991,13.2171,308000.0
2008-12-23 14:40:00,22.02,22.04,22.0,22.0,212800.0,13.2111,13.2231,13.1991,13.1991,212800.0
2008-12-23 14:45:00,22.0,22.02,21.95,22.01,443600.0,13.1991,13.2111,13.1691,13.2051,443600.0
2008-12-23 14:50:00,22.01,22.02,21.95,21.96,432600.0,13.2051,13.2111,13.1691,13.1751,432600.0
2008-12-23 14:55:00,21.96,22.03,21.95,22.02,184200.0,13.1751,13.2171,13.1691,13.2111,184200.0
2008-12-23 15:00:00,22.02,22.03,21.96,21.97,214800.0,13.2111,13.2171,13.1751,13.1811,214800.0
2008-12-23 15:05:00,21.97,21.98,21.93,21.96,226000.0,13.1811,13.1871,13.1571,13.1751,226000.0
2008-12-23 15:10:00,21.96,22.05,21.96,22.04,354400.0,13.1751,13.2291,13.1751,13.2231,354400.0
2008-12-23 15:15:00,22.04,22.09,22.04,22.04,303400.0,13.2231,13.2531,13.2231,13.2231,303400.0
2008-12-23 15:20:00,22.04,22.07,22.0,22.01,291200.0,13.2231,13.2411,13.1991,13.2051,291200.0
2008-12-23 15:25:00,22.01,22.05,21.98,22.0,313200.0,13.2051,13.2291,13.1871,13.1991,313200.0
2008-12-23 15:30:00,22.0,22.05,21.99,22.0,365600.0,13.1991,13.2291,13.1931,13.1991,365600.0
2008-12-23 15:35:00,22.0,22.0,21.94,21.96,345400.0,13.1991,13.1991,13.1631,13.1751,345400.0
2008-12-23 15:40:00,21.96,22.0,21.96,22.0,342400.0,13.1751,13.1991,13.1751,13.1991,342400.0
2008-12-23 15:45:00,22.0,22.04,21.98,22.03,414400.0,13.1991,13.2231,13.1871,13.2171,414400.0
2008-12-23 15:50:00,22.03,22.04,21.98,22.0,465800.0,13.2171,13.2231,13.1871,13.1991,465800.0
2008-12-23 15:55:00,22.0,22.03,21.98,21.99,716600.0,13.1991,13.2171,13.1871,13.1931,716600.0
2008-12-24 09:30:00,22.03,22.18,22.03,22.14,249000.0,13.2171,13.3071,13.2171,13.2831,249000.0
2008-12-24 09:35:00,22.14,22.17,22.12,22.13,105600.0,13.2831,13.3011,13.2711,13.2771,105600.0
2008-12-24 09:40:00,22.11,22.17,22.08,22.16,97600.0,13.2651,13.3011,13.2471,13.2951,97600.0
2008-12-24 09:45:00,22.17,22.18,22.13,22.13,68600.0,13.3011,13.3071,13.2771,13.2771,68600.0
2008-12-24 09:50:00,22.13,22.13,22.07,22.07,102600.0,13.2771,13.2771,13.2411,13.2411,102600.0
2008-12-24 09:55:00,22.07,22.08,22.02,22.03,82600.0,13.2411,13.2471,13.2111,13.2171,82600.0
2008-12-24 10:00:00,22.03,22.09,22.0,22.09,91400.0,13.2171,13.2531,13.1991,13.2531,91400.0
2008-12-24 10:05:00,22.08,22.12,22.07,22.09,92400.0,13.2471,13.2711,13.2411,13.2531,92400.0
2008-12-24 10:10:00,22.09,22.11,22.05,22.05,68400.0,13.2531,13.2651,13.2291,13.2291,68400.0
2008-12-24 10:15:00,22.06,22.1,22.04,22.04,89400.0,13.2351,13.2591,13.2231,13.2231,89400.0
2008-12-24 10:20:00,22.04,22.07,22.04,22.05,161800.0,13.2231,13.2411,13.2231,13.2291,161800.0
2008-12-24 10:25:00,22.06,22.07,22.02,22.05,80400.0,13.2351,13.2411,13.2111,13.2291,80400.0
2008-12-24 10:30:00,22.04,22.04,22.0,22.01,100600.0,13.2231,13.2231,13.1991,13.2051,100600.0
2008-12-24 10:35:00,22.01,22.02,22.0,22.02,72200.0,13.2051,13.2111,13.1991,13.2111,72200.0
2008-12-24 10:40:00,22.02,22.04,22.0,22.04,59800.0,13.2111,13.2231,13.1991,13.2231,59800.0
2008-12-24 10:45:00,22.04,22.07,22.03,22.06,84200.0,13.2231,13.2411,13.2171,13.2351,84200.0
2008-12-24 10:50:00,22.06,22.08,22.05,22.07,89400.0,13.2351,13.2471,13.2291,13.2411,89400.0
2008-12-24 10:55:00,22.08,22.09,22.04,22.04,82000.0,13.2471,13.2531,13.2231,13.2231,82000.0
2008-12-24 11:00:00,22.04,22.08,22.03,22.05,89800.0,13.2231,13.2471,13.2171,13.2291,89800.0
2008-12-24 11:05:00,22.05,22.06,22.03,22.06,96000.0,13.2291,13.2351,13.2171,13.2351,96000.0
2008-12-24 11:10:00,22.06,22.08,22.05,22.07,77800.0,13.2351,13.2471,13.2291,13.2411,77800.0
2008-12-24 11:15:00,22.06,22.09,22.04,22.05,126000.0,13.2351,13.2531,13.2231,13.2291,126000.0
2008-12-24 11:20:00,22.04,22.08,22.04,22.06,65400.0,13.2231,13.2471,13.2231,13.2351,65400.0
2008-12-24 11:25:00,22.06,22.06,22.0,22.03,109200.0,13.2351,13.2351,13.1991,13.2171,109200.0
2008-12-24 11:30:00,22.03,22.03,22.0,22.03,104200.0,13.2171,13.2171,13.1991,13.2171,104200.0
2008-12-24 11:35:00,22.03,22.07,22.03,22.07,67200.0,13.2171,13.2411,13.2171,13.2411,67200.0
2008-12-24 11:40:00,22.07,22.08,22.05,22.06,100000.0,13.2411,13.2471,13.2291,13.2351,100000.0
2008-12-24 11:45:00,22.06,22.06,22.02,22.03,100200.0,13.2351,13.2351,13.2111,13.2171,100200.0
2008-12-24 11:50:00,22.03,22.1,22.03,22.07,203800.0,13.2171,13.2591,13.2171,13.2411,203800.0
2008-12-24 11:55:00,22.07,22.07,22.04,22.04,90200.0,13.2411,13.2411,13.2231,13.2231,90200.0
2008-12-24 12:00:00,22.04,22.07,22.03,22.05,94000.0,13.2231,13.2411,13.2171,13.2291,94000.0
2008-12-24 12:05:00,22.05,22.05,22.02,22.03,76400.0,13.2291,13.2291,13.2111,13.2171,76400.0
2008-12-24 12:10:00,22.03,22.04,22.0,22.01,107600.0,13.2171,13.2231,13.1991,13.2051,107600.0
2008-12-24 12:15:00,22.01,22.02,22.0,22.01,95200.0,13.2051,13.2111,13.1991,13.2051,95200.0
2008-12-24 12:20:00,22.02,22.03,22.01,22.03,57200.0,13.2111,13.2171,13.2051,13.2171,57200.0
2008-12-24 12:25:00,22.02,22.06,22.02,22.04,99800.0,13.2111,13.2351,13.2111,13.2231,99800.0
2008-12-24 12:30:00,22.03,22.06,22.03,22.05,60000.0,13.2171,13.2351,13.2171,13.2291,60000.0
2008-12-24 12:35:00,22.05,22.05,22.04,22.05,88400.0,13.2291,13.2291,13.2231,13.2291,88400.0
2008-12-24 12:40:00,22.05,22.09,22.04,22.08,191200.0,13.2291,13.2531,13.2231,13.2471,191200.0
2008-12-24 12:45:00,22.08,22.11,22.08,22.1,150800.0,13.2471,13.2651,13.2471,13.2591,150800.0
2008-12-24 12:50:00,22.11,22.14,22.08,22.13,194200.0,13.2651,13.2831,13.2471,13.2771,194200.0
2008-12-24 12:55:00,22.13,22.14,22.03,22.05,452200.0,13.2771,13.2831,13.2171,13.2291,452200.0
2008-12-26 09:30:00,22.21,22.25,22.14,22.17,158200.0,13.3251,13.3491,13.2831,13.3011,158200.0
2008-12-26 09:35:00,22.18,22.22,22.16,22.21,89200.0,13.3071,13.3311,13.2951,13.3251,89200.0
2008-12-26 09:40:00,22.22,22.22,22.19,22.2,55600.0,13.3311,13.3311,13.3131,13.3191,55600.0
2008-12-26 09:45:00,22.2,22.25,22.2,22.24,83000.0,13.3191,13.3491,13.3191,13.3431,83000.0
2008-12-26 09:50:00,22.25,22.25,22.23,22.23,95400.0,13.3491,13.3491,13.3371,13.3371,95400.0
2008-12-26 09:55:00,22.23,22.24,22.2,22.2,71400.0,13.3371,13.3431,13.3191,13.3191,71400.0
2008-12-26 10:00:00,22.2,22.25,22.2,22.22,119200.0,13.3191,13.3491,13.3191,13.3311,119200.0
2008-12-26 10:05:00,22.22,22.24,22.21,22.23,48200.0,13.3311,13.3431,13.3251,13.3371,48200.0
2008-12-26 10:10:00,22.23,22.3,22.22,22.3,152200.0,13.3371,13.3791,13.3311,13.3791,152200.0
2008-12-26 10:15:00,22.29,22.31,22.29,22.3,142600.0,13.3731,13.3851,13.3731,13.3791,142600.0
2008-12-26 10:20:00,22.3,22.33,22.3,22.32,113000.0,13.3791,13.3971,13.3791,13.3911,113000.0
2008-12-26 10:25:00,22.31,22.35,22.28,22.35,91200.0,13.3851,13.4091,13.3671,13.4091,91200.0
2008-12-26 10:30:00,22.34,22.35,22.33,22.35,75600.0,13.4031,13.4091,13.3971,13.4091,75600.0
2008-12-26 10:35:00,22.35,22.38,22.34,22.36,91400.0,13.4091,13.4271,13.4031,13.4151,91400.0
2008-12-26 10:40:00,22.36,22.39,22.36,22.38,77200.0,13.4151,13.4331,13.4151,13.4271,77200.0
2008-12-26 10:45:00,22.38,22.39,22.36,22.39,131000.0,13.4271,13.4331,13.4151,13.4331,131000.0
2008-12-26 10:50:00,22.39,22.43,22.39,22.43,68600.0,13.4331,13.4571,13.4331,13.4571,68600.0
2008-12-26 10:55:00,22.42,22.45,22.37,22.44,224000.0,13.4511,13.4691,13.4211,13.4631,224000.0
2008-12-26 11:00:00,22.44,22.45,22.43,22.45,81400.0,13.4631,13.4691,13.4571,13.4691,81400.0
2008-12-26 11:05:00,22.45,22.46,22.43,22.45,33000.0,13.4691,13.4751,13.4571,13.4691,33000.0
2008-12-26 11:10:00,22.45,22.47,22.45,22.45,66600.0,13.4691,13.4811,13.4691,13.4691,66600.0
2008-12-26 11:15:00,22.45,22.45,22.4,22.4,55400.0,13.4691,13.4691,13.4391,13.4391,55400.0
2008-12-26 11:20:00,22.4,22.42,22.38,22.4,50600.0,13.4391,13.4511,13.4271,13.4391,50600.0
2008-12-26 11:25:00,22.39,22.42,22.36,22.41,108000.0,13.4331,13.4511,13.4151,13.4451,108000.0
2008-12-26 11:30:00,22.42,22.46,22.41,22.46,71800.0,13.4511,13.4751,13.4451,13.4751,71800.0
2008-12-26 11:35:00,22.46,22.46,22.42,22.46,72600.0,13.4751,13.4751,13.4511,13.4751,72600.0
2008-12-26 11:40:00,22.46,22.46,22.43,22.43,48200.0,13.4751,13.4751,13.4571,13.4571,48200.0
2008-12-26 11:45:00,22.43,22.47,22.43,22.45,79400.0,13.4571,13.4811,13.4571,13.4691,79400.0
2008-12-26 11:50:00,22.45,22.46,22.45,22.45,43600.0,13.4691,13.4751,13.4691,13.4691,43600.0
2008-12-26 11:55:00,22.45,22.45,22.42,22.43,49600.0,13.4691,13.4691,13.4511,13.4571,49600.0
2008-12-26 12:00:00,22.42,22.43,22.41,22.43,59800.0,13.4511,13.4571,13.4451,13.4571,59800.0
2008-12-26 12:05:00,22.43,22.45,22.43,22.45,60400.0,13.4571,13.4691,13.4571,13.4691,60400.0
2008-12-26 12:10:00,22.44,22.44,22.41,22.42,41600.0,13.4631,13.4631,13.4451,13.4511,41600.0
2008-12-26 12:15:00,22.41,22.42,22.39,22.42,48000.0,13.4451,13.4511,13.4331,13.4511,48000.0
2008-12-26 12:20:00,22.42,22.42,22.4,22.4,27800.0,13.4511,13.4511,13.4391,13.4391,27800.0
2008-12-26 12:25:00,22.4,22.4,22.38,22.39,29600.0,13.4391,13.4391,13.4271,13.4331,29600.0
2008-12-26 12:30:00,22.39,22.4,22.38,22.4,59800.0,13.4331,13.4391,13.4271,13.4391,59800.0
2008-12-26 12:35:00,22.4,22.42,22.38,22.39,70600.0,13.4391,13.4511,13.4271,13.4331,70600.0
2008-12-26 12:40:00,22.38,22.39,22.35,22.35,70800.0,13.4271,13.4331,13.4091,13.4091,70800.0
2008-12-26 12:45:00,22.35,22.36,22.31,22.31,90800.0,13.4091,13.4151,13.3851,13.3851,90800.0
2008-12-26 12:50:00,22.31,22.31,22.27,22.28,101600.0,13.3851,13.3851,13.3611,13.3671,101600.0
2008-12-26 12:55:00,22.28,22.28,22.25,22.25,55800.0,13.3671,13.3671,13.3491,13.3491,55800.0
2008-12-26 13:00:00,22.25,22.25,22.24,22.25,57600.0,13.3491,13.3491,13.3431,13.3491,57600.0
2008-12-26 13:05:00,22.25,22.31,22.25,22.31,83000.0,13.3491,13.3851,13.3491,13.3851,83000.0
2008-12-26 13:10:00,22.31,22.31,22.25,22.25,83200.0,13.3851,13.3851,13.3491,13.3491,83200.0
2008-12-26 13:15:00,22.25,22.27,22.23,22.23,78000.0,13.3491,13.3611,13.3371,13.3371,78000.0
2008-12-26 13:20:00,22.23,22.25,22.22,22.23,81000.0,13.3371,13.3491,13.3311,13.3371,81000.0
2008-12-26 13:25:00,22.22,22.23,22.2,22.21,89600.0,13.3311,13.3371,13.3191,13.3251,89600.0
2008-12-26 13:30:00,22.21,22.23,22.2,22.21,123600.0,13.3251,13.3371,13.3191,13.3251,123600.0
2008-12-26 13:35:00,22.22,22.23,22.2,22.2,90400.0,13.3311,13.3371,13.3191,13.3191,90400.0
2008-12-26 13:40:00,22.2,22.22,22.17,22.18,145400.0,13.3191,13.3311,13.3011,13.3071,145400.0
2008-12-26 13:45:00,22.17,22.19,22.16,22.16,135400.0,13.3011,13.3131,13.2951,13.2951,135400.0
2008-12-26 13:50:00,22.16,22.2,22.16,22.16,123600.0,13.2951,13.3191,13.2951,13.2951,123600.0
2008-12-26 13:55:00,22.16,22.18,22.15,22.16,113800.0,13.2951,13.3071,13.2891,13.2951,113800.0
2008-12-26 14:00:00,22.17,22.17,22.16,22.16,63400.0,13.3011,13.3011,13.2951,13.2951,63400.0
2008-12-26 14:05:00,22.16,22.2,22.16,22.19,57200.0,13.2951,13.3191,13.2951,13.3131,57200.0
2008-12-26 14:10:00,22.18,22.2,22.18,22.18,58000.0,13.3071,13.3191,13.3071,13.3071,58000.0
2008-12-26 14:15:00,22.18,22.2,22.18,22.2,94800.0,13.3071,13.3191,13.3071,13.3191,94800.0
2008-12-26 14:20:00,22.2,22.21,22.18,22.2,107200.0,13.3191,13.3251,13.3071,13.3191,107200.0
2008-12-26 14:25:00,22.2,22.21,22.18,22.19,60200.0,13.3191,13.3251,13.3071,13.3131,60200.0
2008-12-26 14:30:00,22.19,22.21,22.18,22.21,118400.0,13.3131,13.3251,13.3071,13.3251,118400.0
2008-12-26 14:35:00,22.21,22.24,22.21,22.21,85000.0,13.3251,13.3431,13.3251,13.3251,85000.0
2008-12-26 14:40:00,22.21,22.25,22.21,22.23,113400.0,13.3251,13.3491,13.3251,13.3371,113400.0
2008-12-26 14:45:00,22.23,22.23,22.21,22.21,84600.0,13.3371,13.3371,13.3251,13.3251,84600.0
2008-12-26 14:50:00,22.21,22.23,22.2,22.21,76800.0,13.3251,13.3371,13.3191,13.3251,76800.0
2008-12-26 14:55:00,22.21,22.25,22.2,22.25,72800.0,13.3251,13.3491,13.3191,13.3491,72800.0
2008-12-26 15:00:00,22.25,22.29,22.23,22.28,82400.0,13.3491,13.3731,13.3371,13.3671,82400.0
2008-12-26 15:05:00,22.29,22.29,22.28,22.29,68000.0,13.3731,13.3731,13.3671,13.3731,68000.0
2008-12-26 15:10:00,22.29,22.32,22.28,22.32,118800.0,13.3731,13.3911,13.3671,13.3911,118800.0
2008-12-26 15:15:00,22.32,22.35,22.31,22.33,125800.0,13.3911,13.4091,13.3851,13.3971,125800.0
2008-12-26 15:20:00,22.33,22.34,22.33,22.33,56000.0,13.3971,13.4031,13.3971,13.3971,56000.0
2008-12-26 15:25:00,22.34,22.38,22.33,22.36,79000.0,13.4031,13.4271,13.3971,13.4151,79000.0
2008-12-26 15:30:00,22.36,22.39,22.35,22.35,119000.0,13.4151,13.4331,13.4091,13.4091,119000.0
2008-12-26 15:35:00,22.35,22.37,22.35,22.36,94400.0,13.4091,13.4211,13.4091,13.4151,94400.0
2008-12-26 15:40:00,22.36,22.38,22.35,22.36,133200.0,13.4151,13.4271,13.4091,13.4151,133200.0
2008-12-26 15:45:00,22.36,22.37,22.34,22.36,94200.0,13.4151,13.4211,13.4031,13.4151,94200.0
2008-12-26 15:50:00,22.36,22.36,22.33,22.33,211600.0,13.4151,13.4151,13.3971,13.3971,211600.0
2008-12-26 15:55:00,22.33,22.33,22.25,22.27,447600.0,13.3971,13.3971,13.3491,13.3611,447600.0
2008-12-29 09:30:00,22.43,22.43,22.13,22.13,388200.0,13.4571,13.4571,13.2771,13.2771,388200.0
2008-12-29 09:35:00,22.14,22.23,22.13,22.15,137600.0,13.2831,13.3371,13.2771,13.2891,137600.0
2008-12-29 09:40:00,22.15,22.24,22.11,22.21,186400.0,13.2891,13.3431,13.2651,13.3251,186400.0
2008-12-29 09:45:00,22.2,22.22,22.17,22.17,93600.0,13.3191,13.3311,13.3011,13.3011,93600.0
2008-12-29 09:50:00,22.18,22.2,22.17,22.17,110600.0,13.3071,13.3191,13.3011,13.3011,110600.0
2008-12-29 09:55:00,22.17,22.21,22.17,22.2,92600.0,13.3011,13.3251,13.3011,13.3191,92600.0
2008-12-29 10:00:00,22.2,22.21,22.18,22.21,116400.0,13.3191,13.3251,13.3071,13.3251,116400.0
2008-12-29 10:05:00,22.21,22.25,22.2,22.24,201400.0,13.3251,13.3491,13.3191,13.3431,201400.0
2008-12-29 10:10:00,22.24,22.25,22.22,22.23,107400.0,13.3431,13.3491,13.3311,13.3371,107400.0
2008-12-29 10:15:00,22.23,22.23,22.18,22.19,95800.0,13.3371,13.3371,13.3071,13.3131,95800.0
2008-12-29 10:20:00,22.19,22.19,22.13,22.13,138800.0,13.3131,13.3131,13.2771,13.2771,138800.0
2008-12-29 10:25:00,22.13,22.16,22.1,22.15,151400.0,13.2771,13.2951,13.2591,13.2891,151400.0
2008-12-29 10:30:00,22.15,22.23,22.12,22.23,178400.0,13.2891,13.3371,13.2711,13.3371,178400.0
2008-12-29 10:35:00,22.23,22.24,22.16,22.16,127400.0,13.3371,13.3431,13.2951,13.2951,127400.0
2008-12-29 10:40:00,22.17,22.18,22.11,22.11,102200.0,13.3011,13.3071,13.2651,13.2651,102200.0
2008-12-29 10:45:00,22.11,22.13,22.1,22.11,91400.0,13.2651,13.2771,13.2591,13.2651,91400.0
2008-12-29 10:50:00,22.11,22.11,22.08,22.08,122600.0,13.2651,13.2651,13.2471,13.2471,122600.0
2008-12-29 10:55:00,22.07,22.09,22.04,22.05,123800.0,13.2411,13.2531,13.2231,13.2291,123800.0
2008-12-29 11:00:00,22.05,22.08,22.02,22.08,113600.0,13.2291,13.2471,13.2111,13.2471,113600.0
2008-12-29 11:05:00,22.08,22.11,22.06,22.09,165600.0,13.2471,13.2651,13.2351,13.2531,165600.0
2008-12-29 11:10:00,22.09,22.09,22.05,22.06,96600.0,13.2531,13.2531,13.2291,13.2351,96600.0
2008-12-29 11:15:00,22.06,22.07,22.05,22.05,90600.0,13.2351,13.2411,13.2291,13.2291,90600.0
2008-12-29 11:20:00,22.05,22.1,22.05,22.1,166200.0,13.2291,13.2591,13.2291,13.2591,166200.0
2008-12-29 11:25:00,22.1,22.11,22.1,22.11,105800.0,13.2591,13.2651,13.2591,13.2651,105800.0
2008-12-29 11:30:00,22.11,22.12,22.11,22.11,89200.0,13.2651,13.2711,13.2651,13.2651,89200.0
2008-12-29 11:35:00,22.12,22.13,22.08,22.08,161600.0,13.2711,13.2771,13.2471,13.2471,161600.0
2008-12-29 11:40:00,22.08,22.09,22.06,22.06,78000.0,13.2471,13.2531,13.2351,13.2351,78000.0
2008-12-29 11:45:00,22.06,22.06,22.04,22.05,109000.0,13.2351,13.2351,13.2231,13.2291,109000.0
2008-12-29 11:50:00,22.05,22.1,22.05,22.09,78800.0,13.2291,13.2591,13.2291,13.2531,78800.0
2008-12-29 11:55:00,22.09,22.11,22.09,22.1,132000.0,13.2531,13.2651,13.2531,13.2591,132000.0
2008-12-29 12:00:00,22.11,22.13,22.09,22.12,163000.0,13.2651,13.2771,13.2531,13.2711,163000.0
2008-12-29 12:05:00,22.13,22.14,22.11,22.11,74400.0,13.2771,13.2831,13.2651,13.2651,74400.0
2008-12-29 12:10:00,22.11,22.11,22.09,22.09,49200.0,13.2651,13.2651,13.2531,13.2531,49200.0
2008-12-29 12:15:00,22.09,22.11,22.08,22.1,51400.0,13.2531,13.2651,13.2471,13.2591,51400.0
2008-12-29 12:20:00,22.09,22.1,22.09,22.1,52000.0,13.2531,13.2591,13.2531,13.2591,52000.0
2008-12-29 12:25:00,22.1,22.1,22.05,22.06,112800.0,13.2591,13.2591,13.2291,13.2351,112800.0
2008-12-29 12:30:00,22.07,22.07,22.02,22.05,125400.0,13.2411,13.2411,13.2111,13.2291,125400.0
2008-12-29 12:35:00,22.05,22.07,22.03,22.04,112600.0,13.2291,13.2411,13.2171,13.2231,112600.0
2008-12-29 12:40:00,22.04,22.05,22.0,22.02,161800.0,13.2231,13.2291,13.1991,13.2111,161800.0
2008-12-29 12:45:00,22.02,22.02,22.0,22.01,73200.0,13.2111,13.2111,13.1991,13.2051,73200.0
2008-12-29 12:50:00,22.0,22.02,21.99,21.99,163400.0,13.1991,13.2111,13.1931,13.1931,163400.0
2008-12-29 12:55:00,21.99,22.0,21.93,21.93,162800.0,13.1931,13.1991,13.1571,13.1571,162800.0
2008-12-29 13:00:00,21.93,21.93,21.86,21.91,204600.0,13.1571,13.1571,13.1151,13.1451,204600.0
2008-12-29 13:05:00,21.91,21.93,21.9,21.92,140800.0,13.1451,13.1571,13.1391,13.1511,140800.0
2008-12-29 13:10:00,21.93,21.95,21.9,21.92,79400.0,13.1571,13.1691,13.1391,13.1511,79400.0
2008-12-29 13:15:00,21.91,21.93,21.89,21.92,96600.0,13.1451,13.1571,13.1331,13.1511,96600.0
2008-12-29 13:20:00,21.92,21.93,21.91,21.92,104400.0,13.1511,13.1571,13.1451,13.1511,104400.0
2008-12-29 13:25:00,21.93,21.93,21.9,21.9,150000.0,13.1571,13.1571,13.1391,13.1391,150000.0
2008-12-29 13:30:00,21.9,21.92,21.89,21.9,197400.0,13.1391,13.1511,13.1331,13.1391,197400.0
2008-12-29 13:35:00,21.9,21.92,21.88,21.92,122400.0,13.1391,13.1511,13.1271,13.1511,122400.0
2008-12-29 13:40:00,21.92,21.94,21.9,21.91,144000.0,13.1511,13.1631,13.1391,13.1451,144000.0
2008-12-29 13:45:00,21.91,21.95,21.89,21.95,127800.0,13.1451,13.1691,13.1331,13.1691,127800.0
2008-12-29 13:50:00,21.95,21.95,21.88,21.89,182000.0,13.1691,13.1691,13.1271,13.1331,182000.0
2008-12-29 13:55:00,21.9,21.92,21.89,21.9,196800.0,13.1391,13.1511,13.1331,13.1391,196800.0
2008-12-29 14:00:00,21.9,21.91,21.88,21.9,193600.0,13.1391,13.1451,13.1271,13.1391,193600.0
2008-12-29 14:05:00,21.9,21.93,21.89,21.93,168400.0,13.1391,13.1571,13.1331,13.1571,168400.0
2008-12-29 14:10:00,21.93,21.94,21.91,21.93,126200.0,13.1571,13.1631,13.1451,13.1571,126200.0
2008-12-29 14:15:00,21.93,21.96,21.92,21.96,149600.0,13.1571,13.1751,13.1511,13.1751,149600.0
2008-12-29 14:20:00,21.96,21.98,21.95,21.97,113400.0,13.1751,13.1871,13.1691,13.1811,113400.0
2008-12-29 14:25:00,21.97,22.03,21.95,22.01,173000.0,13.1811,13.2171,13.1691,13.2051,173000.0
2008-12-29 14:30:00,22.0,22.01,21.96,21.99,236800.0,13.1991,13.2051,13.1751,13.1931,236800.0
2008-12-29 14:35:00,21.99,21.99,21.94,21.98,118200.0,13.1931,13.1931,13.1631,13.1871,118200.0
2008-12-29 14:40:00,21.97,22.0,21.96,21.98,86600.0,13.1811,13.1991,13.1751,13.1871,86600.0
2008-12-29 14:45:00,21.97,21.99,21.95,21.96,79600.0,13.1811,13.1931,13.1691,13.1751,79600.0
2008-12-29 14:50:00,21.95,21.97,21.95,21.97,93200.0,13.1691,13.1811,13.1691,13.1811,93200.0
2008-12-29 14:55:00,21.97,22.06,21.97,22.05,217800.0,13.1811,13.2351,13.1811,13.2291,217800.0
2008-12-29 15:00:00,22.05,22.08,22.04,22.07,204000.0,13.2291,13.2471,13.2231,13.2411,204000.0
2008-12-29 15:05:00,22.07,22.12,22.06,22.09,328800.0,13.2411,13.2711,13.2351,13.2531,328800.0
2008-12-29 15:10:00,22.08,22.1,22.07,22.09,147400.0,13.2471,13.2591,13.2411,13.2531,147400.0
2008-12-29 15:15:00,22.09,22.11,22.0,22.04,202000.0,13.2531,13.2651,13.1991,13.2231,202000.0
2008-12-29 15:20:00,22.03,22.06,22.0,22.02,197800.0,13.2171,13.2351,13.1991,13.2111,197800.0
2008-12-29 15:25:00,22.02,22.04,22.0,22.03,210400.0,13.2111,13.2231,13.1991,13.2171,210400.0
2008-12-29 15:30:00,22.02,22.06,22.02,22.05,194000.0,13.2111,13.2351,13.2111,13.2291,194000.0
2008-12-29 15:35:00,22.04,22.05,22.0,22.05,234200.0,13.2231,13.2291,13.1991,13.2291,234200.0
2008-12-29 15:40:00,22.05,22.12,22.05,22.11,475600.0,13.2291,13.2711,13.2291,13.2651,475600.0
2008-12-29 15:45:00,22.11,22.14,22.09,22.13,226600.0,13.2651,13.2831,13.2531,13.2771,226600.0
2008-12-29 15:50:00,22.12,22.15,22.1,22.12,448600.0,13.2711,13.2891,13.2591,13.2711,448600.0
2008-12-29 15:55:00,22.11,22.2,22.1,22.19,947800.0,13.2651,13.3191,13.2591,13.3131,947800.0
2008-12-30 09:30:00,22.31,22.4,22.31,22.4,395200.0,13.3851,13.4391,13.3851,13.4391,395200.0
2008-12-30 09:35:00,22.41,22.5,22.41,22.5,312800.0,13.4451,13.4991,13.4451,13.4991,312800.0
2008-12-30 09:40:00,22.49,22.57,22.49,22.54,225600.0,13.4931,13.5411,13.4931,13.5231,225600.0
2008-12-30 09:45:00,22.54,22.57,22.45,22.45,264200.0,13.5231,13.5411,13.4691,13.4691,264200.0
2008-12-30 09:50:00,22.45,22.48,22.43,22.43,153600.0,13.4691,13.4871,13.4571,13.4571,153600.0
2008-12-30 09:55:00,22.43,22.45,22.34,22.34,269200.0,13.4571,13.4691,13.4031,13.4031,269200.0
2008-12-30 10:00:00,22.33,22.39,22.27,22.36,345800.0,13.3971,13.4331,13.3611,13.4151,345800.0
2008-12-30 10:05:00,22.36,22.36,22.27,22.31,271000.0,13.4151,13.4151,13.3611,13.3851,271000.0
2008-12-30 10:10:00,22.32,22.35,22.31,22.34,99400.0,13.3911,13.4091,13.3851,13.4031,99400.0
2008-12-30 10:15:00,22.34,22.41,22.34,22.39,153400.0,13.4031,13.4451,13.4031,13.4331,153400.0
2008-12-30 10:20:00,22.39,22.42,22.35,22.38,145400.0,13.4331,13.4511,13.4091,13.4271,145400.0
2008-12-30 10:25:00,22.38,22.38,22.36,22.37,98200.0,13.4271,13.4271,13.4151,13.4211,98200.0
2008-12-30 10:30:00,22.38,22.39,22.36,22.36,105800.0,13.4271,13.4331,13.4151,13.4151,105800.0
2008-12-30 10:35:00,22.36,22.36,22.34,22.36,88800.0,13.4151,13.4151,13.4031,13.4151,88800.0
2008-12-30 10:40:00,22.35,22.35,22.34,22.35,50200.0,13.4091,13.4091,13.4031,13.4091,50200.0
2008-12-30 10:45:00,22.35,22.39,22.34,22.38,150000.0,13.4091,13.4331,13.4031,13.4271,150000.0
2008-12-30 10:50:00,22.38,22.4,22.32,22.32,127000.0,13.4271,13.4391,13.3911,13.3911,127000.0
2008-12-30 10:55:00,22.32,22.36,22.31,22.35,105400.0,13.3911,13.4151,13.3851,13.4091,105400.0
2008-12-30 11:00:00,22.35,22.38,22.35,22.37,80000.0,13.4091,13.4271,13.4091,13.4211,80000.0
2008-12-30 11:05:00,22.38,22.41,22.35,22.36,97000.0,13.4271,13.4451,13.4091,13.4151,97000.0
2008-12-30 11:10:00,22.36,22.37,22.32,22.36,74600.0,13.4151,13.4211,13.3911,13.4151,74600.0
2008-12-30 11:15:00,22.36,22.37,22.31,22.31,105000.0,13.4151,13.4211,13.3851,13.3851,105000.0
2008-12-30 11:20:00,22.31,22.34,22.3,22.34,88200.0,13.3851,13.4031,13.3791,13.4031,88200.0
2008-12-30 11:25:00,22.33,22.4,22.31,22.39,128000.0,13.3971,13.4391,13.3851,13.4331,128000.0
2008-12-30 11:30:00,22.39,22.41,22.38,22.38,132800.0,13.4331,13.4451,13.4271,13.4271,132800.0
2008-12-30 11:35:00,22.38,22.4,22.36,22.36,91400.0,13.4271,13.4391,13.4151,13.4151,91400.0
2008-12-30 11:40:00,22.36,22.41,22.36,22.4,177400.0,13.4151,13.4451,13.4151,13.4391,177400.0
2008-12-30 11:45:00,22.4,22.44,22.4,22.41,294800.0,13.4391,13.4631,13.4391,13.4451,294800.0
2008-12-30 11:50:00,22.41,22.42,22.38,22.39,191200.0,13.4451,13.4511,13.4271,13.4331,191200.0
2008-12-30 11:55:00,22.39,22.4,22.37,22.4,97600.0,13.4331,13.4391,13.4211,13.4391,97600.0
2008-12-30 12:00:00,22.4,22.43,22.39,22.4,117200.0,13.4391,13.4571,13.4331,13.4391,117200.0
2008-12-30 12:05:00,22.4,22.4,22.33,22.33,97400.0,13.4391,13.4391,13.3971,13.3971,97400.0
2008-12-30 12:10:00,22.33,22.38,22.33,22.37,79000.0,13.3971,13.4271,13.3971,13.4211,79000.0
2008-12-30 12:15:00,22.38,22.42,22.37,22.42,162600.0,13.4271,13.4511,13.4211,13.4511,162600.0
2008-12-30 12:20:00,22.42,22.42,22.4,22.4,132800.0,13.4511,13.4511,13.4391,13.4391,132800.0
2008-12-30 12:25:00,22.4,22.41,22.38,22.39,127600.0,13.4391,13.4451,13.4271,13.4331,127600.0
2008-12-30 12:30:00,22.39,22.4,22.34,22.35,160000.0,13.4331,13.4391,13.4031,13.4091,160000.0
2008-12-30 12:35:00,22.35,22.35,22.33,22.33,105200.0,13.4091,13.4091,13.3971,13.3971,105200.0
2008-12-30 12:40:00,22.34,22.38,22.3,22.35,193600.0,13.4031,13.4271,13.3791,13.4091,193600.0
2008-12-30 12:45:00,22.35,22.41,22.33,22.36,203800.0,13.4091,13.4451,13.3971,13.4151,203800.0
2008-12-30 12:50:00,22.36,22.4,22.34,22.4,110600.0,13.4151,13.4391,13.4031,13.4391,110600.0
2008-12-30 12:55:00,22.4,22.42,22.36,22.42,85600.0,13.4391,13.4511,13.4151,13.4511,85600.0
2008-12-30 13:00:00,22.42,22.42,22.38,22.38,133400.0,13.4511,13.4511,13.4271,13.4271,133400.0
2008-12-30 13:05:00,22.38,22.38,22.35,22.37,65600.0,13.4271,13.4271,13.4091,13.4211,65600.0
2008-12-30 13:10:00,22.36,22.38,22.33,22.35,79800.0,13.4151,13.4271,13.3971,13.4091,79800.0
2008-12-30 13:15:00,22.35,22.36,22.3,22.32,86400.0,13.4091,13.4151,13.3791,13.3911,86400.0
2008-12-30 13:20:00,22.32,22.34,22.31,22.32,57600.0,13.3911,13.4031,13.3851,13.3911,57600.0
2008-12-30 13:25:00,22.32,22.37,22.32,22.34,53400.0,13.3911,13.4211,13.3911,13.4031,53400.0
2008-12-30 13:30:00,22.35,22.35,22.31,22.31,55800.0,13.4091,13.4091,13.3851,13.3851,55800.0
2008-12-30 13:35:00,22.32,22.33,22.29,22.3,86200.0,13.3911,13.3971,13.3731,13.3791,86200.0
2008-12-30 13:40:00,22.3,22.34,22.29,22.33,59400.0,13.3791,13.4031,13.3731,13.3971,59400.0
2008-12-30 13:45:00,22.33,22.38,22.33,22.38,90800.0,13.3971,13.4271,13.3971,13.4271,90800.0
2008-12-30 13:50:00,22.38,22.4,22.34,22.36,81600.0,13.4271,13.4391,13.4031,13.4151,81600.0
2008-12-30 13:55:00,22.36,22.37,22.3,22.33,68600.0,13.4151,13.4211,13.3791,13.3971,68600.0
2008-12-30 14:00:00,22.33,22.35,22.29,22.33,86400.0,13.3971,13.4091,13.3731,13.3971,86400.0
2008-12-30 14:05:00,22.33,22.36,22.32,22.34,64600.0,13.3971,13.4151,13.3911,13.4031,64600.0
2008-12-30 14:10:00,22.34,22.35,22.31,22.33,2436400.0,13.4031,13.4091,13.3851,13.3971,2436400.0
2008-12-30 14:15:00,22.33,22.36,22.33,22.36,97000.0,13.3971,13.4151,13.3971,13.4151,97000.0
2008-12-30 14:20:00,22.36,22.37,22.34,22.36,62200.0,13.4151,13.4211,13.4031,13.4151,62200.0
2008-12-30 14:25:00,22.36,22.42,22.36,22.41,113400.0,13.4151,13.4511,13.4151,13.4451,113400.0
2008-12-30 14:30:00,22.42,22.42,22.38,22.38,105400.0,13.4511,13.4511,13.4271,13.4271,105400.0
2008-12-30 14:35:00,22.38,22.41,22.36,22.4,151600.0,13.4271,13.4451,13.4151,13.4391,151600.0
2008-12-30 14:40:00,22.4,22.4,22.35,22.38,87200.0,13.4391,13.4391,13.4091,13.4271,87200.0
2008-12-30 14:45:00,22.38,22.39,22.33,22.34,115400.0,13.4271,13.4331,13.3971,13.4031,115400.0
2008-12-30 14:50:00,22.34,22.35,22.32,22.34,78600.0,13.4031,13.4091,13.3911,13.4031,78600.0
2008-12-30 14:55:00,22.34,22.36,22.32,22.34,101400.0,13.4031,13.4151,13.3911,13.4031,101400.0
2008-12-30 15:00:00,22.34,22.36,22.31,22.32,161200.0,13.4031,13.4151,13.3851,13.3911,161200.0
2008-12-30 15:05:00,22.32,22.35,22.31,22.32,110600.0,13.3911,13.4091,13.3851,13.3911,110600.0
2008-12-30 15:10:00,22.32,22.32,22.27,22.29,177600.0,13.3911,13.3911,13.3611,13.3731,177600.0
2008-12-30 15:15:00,22.29,22.32,22.29,22.31,116200.0,13.3731,13.3911,13.3731,13.3851,116200.0
2008-12-30 15:20:00,22.31,22.32,22.29,22.29,117800.0,13.3851,13.3911,13.3731,13.3731,117800.0
2008-12-30 15:25:00,22.29,22.37,22.29,22.36,161000.0,13.3731,13.4211,13.3731,13.4151,161000.0
2008-12-30 15:30:00,22.36,22.38,22.31,22.35,261400.0,13.4151,13.4271,13.3851,13.4091,261400.0
2008-12-30 15:35:00,22.35,22.36,22.33,22.35,171400.0,13.4091,13.4151,13.3971,13.4091,171400.0
2008-12-30 15:40:00,22.35,22.43,22.35,22.42,381000.0,13.4091,13.4571,13.4091,13.4511,381000.0
2008-12-30 15:45:00,22.42,22.43,22.36,22.4,398600.0,13.4511,13.4571,13.4151,13.4391,398600.0
2008-12-30 15:50:00,22.4,22.45,22.39,22.44,668400.0,13.4391,13.4691,13.4331,13.4631,668400.0
2008-12-30 15:55:00,22.44,22.49,22.43,22.45,1002200.0,13.4631,13.4931,13.4571,13.4691,1002200.0
2008-12-31 09:30:00,22.57,22.72,22.56,22.71,515800.0,13.5411,13.6311,13.5351,13.6251,515800.0
2008-12-31 09:35:00,22.71,22.75,22.64,22.66,227800.0,13.6251,13.6491,13.5831,13.5951,227800.0
2008-12-31 09:40:00,22.65,22.72,22.63,22.65,170000.0,13.5891,13.6311,13.5771,13.5891,170000.0
2008-12-31 09:45:00,22.64,22.66,22.59,22.64,192800.0,13.5831,13.5951,13.5531,13.5831,192800.0
2008-12-31 09:50:00,22.63,22.67,22.61,22.63,131200.0,13.5771,13.6011,13.5651,13.5771,131200.0
2008-12-31 09:55:00,22.63,22.68,22.62,22.65,248200.0,13.5771,13.6071,13.5711,13.5891,248200.0
2008-12-31 10:00:00,22.65,22.68,22.65,22.65,237600.0,13.5891,13.6071,13.5891,13.5891,237600.0
2008-12-31 10:05:00,22.65,22.67,22.61,22.65,115200.0,13.5891,13.6011,13.5651,13.5891,115200.0
2008-12-31 10:10:00,22.65,22.69,22.64,22.68,121600.0,13.5891,13.6131,13.5831,13.6071,121600.0
2008-12-31 10:15:00,22.68,22.68,22.65,22.67,114200.0,13.6071,13.6071,13.5891,13.6011,114200.0
2008-12-31 10:20:00,22.68,22.68,22.63,22.64,124800.0,13.6071,13.6071,13.5771,13.5831,124800.0
2008-12-31 10:25:00,22.64,22.65,22.57,22.58,135800.0,13.5831,13.5891,13.5411,13.5471,135800.0
2008-12-31 10:30:00,22.57,22.61,22.55,22.55,156000.0,13.5411,13.5651,13.5291,13.5291,156000.0
2008-12-31 10:35:00,22.55,22.58,22.53,22.56,228400.0,13.5291,13.5471,13.5171,13.5351,228400.0
2008-12-31 10:40:00,22.56,22.61,22.55,22.56,162800.0,13.5351,13.5651,13.5291,13.5351,162800.0
2008-12-31 10:45:00,22.56,22.61,22.53,22.56,182600.0,13.5351,13.5651,13.5171,13.5351,182600.0
2008-12-31 10:50:00,22.55,22.61,22.54,22.61,130000.0,13.5291,13.5651,13.5231,13.5651,130000.0
2008-12-31 10:55:00,22.61,22.66,22.61,22.65,244800.0,13.5651,13.5951,13.5651,13.5891,244800.0
2008-12-31 11:00:00,22.65,22.7,22.64,22.66,238000.0,13.5891,13.6191,13.5831,13.5951,238000.0
2008-12-31 11:05:00,22.66,22.68,22.65,22.66,136200.0,13.5951,13.6071,13.5891,13.5951,136200.0
2008-12-31 11:10:00,22.66,22.68,22.65,22.66,142800.0,13.5951,13.6071,13.5891,13.5951,142800.0
2008-12-31 11:15:00,22.66,22.68,22.65,22.68,62200.0,13.5951,13.6071,13.5891,13.6071,62200.0
2008-12-31 11:20:00,22.67,22.69,22.66,22.68,80400.0,13.6011,13.6131,13.5951,13.6071,80400.0
2008-12-31 11:25:00,22.68,22.7,22.67,22.7,171600.0,13.6071,13.6191,13.6011,13.6191,171600.0
2008-12-31 11:30:00,22.69,22.7,22.66,22.67,196800.0,13.6131,13.6191,13.5951,13.6011,196800.0
2008-12-31 11:35:00,22.67,22.68,22.66,22.66,115600.0,13.6011,13.6071,13.5951,13.5951,115600.0
2008-12-31 11:40:00,22.66,22.67,22.64,22.65,115800.0,13.5951,13.6011,13.5831,13.5891,115800.0
2008-12-31 11:45:00,22.65,22.68,22.62,22.65,144600.0,13.5891,13.6071,13.5711,13.5891,144600.0
2008-12-31 11:50:00,22.65,22.68,22.63,22.65,65600.0,13.5891,13.6071,13.5771,13.5891,65600.0
2008-12-31 11:55:00,22.65,22.68,22.65,22.67,117600.0,13.5891,13.6071,13.5891,13.6011,117600.0
2008-12-31 12:00:00,22.67,22.7,22.66,22.66,146200.0,13.6011,13.6191,13.5951,13.5951,146200.0
2008-12-31 12:05:00,22.67,22.69,22.66,22.67,99400.0,13.6011,13.6131,13.5951,13.6011,99400.0
2008-12-31 12:10:00,22.67,22.68,22.66,22.68,62400.0,13.6011,13.6071,13.5951,13.6071,62400.0
2008-12-31 12:15:00,22.68,22.68,22.67,22.68,85200.0,13.6071,13.6071,13.6011,13.6071,85200.0
2008-12-31 12:20:00,22.68,22.69,22.67,22.67,128600.0,13.6071,13.6131,13.6011,13.6011,128600.0
2008-12-31 12:25:00,22.68,22.7,22.68,22.69,85600.0,13.6071,13.6191,13.6071,13.6131,85600.0
2008-12-31 12:30:00,22.69,22.71,22.68,22.69,97400.0,13.6131,13.6251,13.6071,13.6131,97400.0
2008-12-31 12:35:00,22.68,22.69,22.67,22.69,90600.0,13.6071,13.6131,13.6011,13.6131,90600.0
2008-12-31 12:40:00,22.69,22.69,22.67,22.68,86400.0,13.6131,13.6131,13.6011,13.6071,86400.0
2008-12-31 12:45:00,22.68,22.7,22.68,22.69,162000.0,13.6071,13.6191,13.6071,13.6131,162000.0
2008-12-31 12:50:00,22.68,22.69,22.65,22.68,107400.0,13.6071,13.6131,13.5891,13.6071,107400.0
2008-12-31 12:55:00,22.68,22.69,22.67,22.68,70800.0,13.6071,13.6131,13.6011,13.6071,70800.0
2008-12-31 13:00:00,22.68,22.68,22.66,22.67,115400.0,13.6071,13.6071,13.5951,13.6011,115400.0
2008-12-31 13:05:00,22.67,22.68,22.64,22.64,109000.0,13.6011,13.6071,13.5831,13.5831,109000.0
2008-12-31 13:10:00,22.64,22.64,22.57,22.6,110000.0,13.5831,13.5831,13.5411,13.5591,110000.0
2008-12-31 13:15:00,22.61,22.63,22.61,22.63,53400.0,13.5651,13.5771,13.5651,13.5771,53400.0
2008-12-31 13:20:00,22.63,22.64,22.6,22.6,127800.0,13.5771,13.5831,13.5591,13.5591,127800.0
2008-12-31 13:25:00,22.6,22.61,22.59,22.59,55800.0,13.5591,13.5651,13.5531,13.5531,55800.0
2008-12-31 13:30:00,22.59,22.62,22.59,22.61,55600.0,13.5531,13.5711,13.5531,13.5651,55600.0
2008-12-31 13:35:00,22.61,22.65,22.6,22.64,102800.0,13.5651,13.5891,13.5591,13.5831,102800.0
2008-12-31 13:40:00,22.63,22.65,22.63,22.64,43600.0,13.5771,13.5891,13.5771,13.5831,43600.0
2008-12-31 13:45:00,22.65,22.66,22.64,22.65,79800.0,13.5891,13.5951,13.5831,13.5891,79800.0
2008-12-31 13:50:00,22.64,22.65,22.63,22.65,80400.0,13.5831,13.5891,13.5771,13.5891,80400.0
2008-12-31 13:55:00,22.65,22.7,22.65,22.68,168800.0,13.5891,13.6191,13.5891,13.6071,168800.0
2008-12-31 14:00:00,22.68,22.74,22.68,22.73,370400.0,13.6071,13.6431,13.6071,13.6371,370400.0
2008-12-31 14:05:00,22.73,22.75,22.72,22.74,246800.0,13.6371,13.6491,13.6311,13.6431,246800.0
2008-12-31 14:10:00,22.75,22.75,22.72,22.72,118000.0,13.6491,13.6491,13.6311,13.6311,118000.0
2008-12-31 14:15:00,22.72,22.73,22.68,22.71,128200.0,13.6311,13.6371,13.6071,13.6251,128200.0
2008-12-31 14:20:00,22.71,22.73,22.67,22.68,122000.0,13.6251,13.6371,13.6011,13.6071,122000.0
2008-12-31 14:25:00,22.68,22.68,22.66,22.68,103000.0,13.6071,13.6071,13.5951,13.6071,103000.0
2008-12-31 14:30:00,22.68,22.71,22.68,22.69,154400.0,13.6071,13.6251,13.6071,13.6131,154400.0
2008-12-31 14:35:00,22.69,22.7,22.6,22.67,162800.0,13.6131,13.6191,13.5591,13.6011,162800.0
2008-12-31 14:40:00,22.68,22.7,22.67,22.7,88200.0,13.6071,13.6191,13.6011,13.6191,88200.0
2008-12-31 14:45:00,22.7,22.7,22.65,22.67,143600.0,13.6191,13.6191,13.5891,13.6011,143600.0
2008-12-31 14:50:00,22.67,22.68,22.64,22.66,108000.0,13.6011,13.6071,13.5831,13.5951,108000.0
2008-12-31 14:55:00,22.67,22.67,22.66,22.67,81200.0,13.6011,13.6011,13.5951,13.6011,81200.0
2008-12-31 15:00:00,22.67,22.72,22.67,22.71,166000.0,13.6011,13.6311,13.6011,13.6251,166000.0
2008-12-31 15:05:00,22.72,22.74,22.65,22.67,315400.0,13.6311,13.6431,13.5891,13.6011,315400.0
2008-12-31 15:10:00,22.66,22.67,22.61,22.61,128000.0,13.5951,13.6011,13.5651,13.5651,128000.0
2008-12-31 15:15:00,22.61,22.63,22.58,22.63,150600.0,13.5651,13.5771,13.5471,13.5771,150600.0
2008-12-31 15:20:00,22.63,22.68,22.61,22.67,185800.0,13.5771,13.6071,13.5651,13.6011,185800.0
2008-12-31 15:25:00,22.67,22.67,22.6,22.63,291000.0,13.6011,13.6011,13.5591,13.5771,291000.0
2008-12-31 15:30:00,22.63,22.72,22.63,22.72,288000.0,13.5771,13.6311,13.5771,13.6311,288000.0
2008-12-31 15:35:00,22.72,22.74,22.67,22.7,428600.0,13.6311,13.6431,13.6011,13.6191,428600.0
2008-12-31 15:40:00,22.7,22.74,22.67,22.7,237200.0,13.6191,13.6431,13.6011,13.6191,237200.0
2008-12-31 15:45:00,22.7,22.7,22.63,22.68,260400.0,13.6191,13.6191,13.5771,13.6071,260400.0
2008-12-31 15:50:00,22.68,22.7,22.63,22.64,411400.0,13.6071,13.6191,13.5771,13.5831,411400.0
2008-12-31 15:55:00,22.64,22.7,22.6,22.62,814400.0,13.5831,13.6191,13.5591,13.5711,814400.0
2009-01-02 09:30:00,22.7,22.8,22.56,22.57,395200.0,13.6191,13.6791,13.5351,13.5411,395200.0
2009-01-02 09:35:00,22.57,22.71,22.56,22.58,206400.0,13.5411,13.6251,13.5351,13.5471,206400.0
2009-01-02 09:40:00,22.59,22.73,22.57,22.66,209200.0,13.5531,13.6371,13.5411,13.5951,209200.0
2009-01-02 09:45:00,22.66,22.66,22.6,22.64,87200.0,13.5951,13.5951,13.5591,13.5831,87200.0
2009-01-02 09:50:00,22.63,22.64,22.53,22.57,126800.0,13.5771,13.5831,13.5171,13.5411,126800.0
2009-01-02 09:55:00,22.56,22.61,22.52,22.59,200800.0,13.5351,13.5651,13.5111,13.5531,200800.0
2009-01-02 10:00:00,22.59,22.66,22.56,22.6,180600.0,13.5531,13.5951,13.5351,13.5591,180600.0
2009-01-02 10:05:00,22.6,22.63,22.58,22.61,201600.0,13.5591,13.5771,13.5471,13.5651,201600.0
2009-01-02 10:10:00,22.61,22.65,22.59,22.65,150800.0,13.5651,13.5891,13.5531,13.5891,150800.0
2009-01-02 10:15:00,22.65,22.71,22.65,22.7,142200.0,13.5891,13.6251,13.5891,13.6191,142200.0
2009-01-02 10:20:00,22.7,22.74,22.67,22.68,112200.0,13.6191,13.6431,13.6011,13.6071,112200.0
2009-01-02 10:25:00,22.68,22.73,22.67,22.68,193400.0,13.6071,13.6371,13.6011,13.6071,193400.0
2009-01-02 10:30:00,22.69,22.77,22.68,22.76,372400.0,13.6131,13.6611,13.6071,13.6551,372400.0
2009-01-02 10:35:00,22.76,22.81,22.73,22.81,313800.0,13.6551,13.6851,13.6371,13.6851,313800.0
2009-01-02 10:40:00,22.82,22.83,22.77,22.77,212400.0,13.6911,13.6971,13.6611,13.6611,212400.0
2009-01-02 10:45:00,22.77,22.81,22.77,22.81,121000.0,13.6611,13.6851,13.6611,13.6851,121000.0
2009-01-02 10:50:00,22.81,22.85,22.79,22.83,272200.0,13.6851,13.7091,13.6731,13.6971,272200.0
2009-01-02 10:55:00,22.82,22.9,22.81,22.88,195000.0,13.6911,13.7391,13.6851,13.7271,195000.0
2009-01-02 11:00:00,22.88,22.89,22.86,22.88,122200.0,13.7271,13.7331,13.7151,13.7271,122200.0
2009-01-02 11:05:00,22.87,22.88,22.83,22.86,152800.0,13.7211,13.7271,13.6971,13.7151,152800.0
2009-01-02 11:10:00,22.86,22.86,22.78,22.81,122600.0,13.7151,13.7151,13.6671,13.6851,122600.0
2009-01-02 11:15:00,22.81,22.82,22.76,22.78,275400.0,13.6851,13.6911,13.6551,13.6671,275400.0
2009-01-02 11:20:00,22.78,22.81,22.76,22.79,145600.0,13.6671,13.6851,13.6551,13.6731,145600.0
2009-01-02 11:25:00,22.8,22.82,22.77,22.81,148200.0,13.6791,13.6911,13.6611,13.6851,148200.0
2009-01-02 11:30:00,22.81,22.85,22.8,22.84,118400.0,13.6851,13.7091,13.6791,13.7031,118400.0
2009-01-02 11:35:00,22.84,22.86,22.82,22.82,72200.0,13.7031,13.7151,13.6911,13.6911,72200.0
2009-01-02 11:40:00,22.82,22.84,22.82,22.83,52000.0,13.6911,13.7031,13.6911,13.6971,52000.0
2009-01-02 11:45:00,22.83,22.88,22.83,22.85,97800.0,13.6971,13.7271,13.6971,13.7091,97800.0
2009-01-02 11:50:00,22.85,22.88,22.85,22.86,83800.0,13.7091,13.7271,13.7091,13.7151,83800.0
2009-01-02 11:55:00,22.86,22.88,22.83,22.83,86800.0,13.7151,13.7271,13.6971,13.6971,86800.0
2009-01-02 12:00:00,22.83,22.88,22.82,22.86,116000.0,13.6971,13.7271,13.6911,13.7151,116000.0
2009-01-02 12:05:00,22.86,22.86,22.84,22.84,78200.0,13.7151,13.7151,13.7031,13.7031,78200.0
2009-01-02 12:10:00,22.84,22.86,22.82,22.82,95400.0,13.7031,13.7151,13.6911,13.6911,95400.0
2009-01-02 12:15:00,22.82,22.83,22.8,22.82,63600.0,13.6911,13.6971,13.6791,13.6911,63600.0
2009-01-02 12:20:00,22.82,22.84,22.81,22.81,54200.0,13.6911,13.7031,13.6851,13.6851,54200.0
2009-01-02 12:25:00,22.81,22.81,22.79,22.79,67000.0,13.6851,13.6851,13.6731,13.6731,67000.0
2009-01-02 12:30:00,22.78,22.83,22.78,22.8,72400.0,13.6671,13.6971,13.6671,13.6791,72400.0
2009-01-02 12:35:00,22.8,22.86,22.79,22.85,124200.0,13.6791,13.7151,13.6731,13.7091,124200.0
2009-01-02 12:40:00,22.85,22.9,22.85,22.89,149200.0,13.7091,13.7391,13.7091,13.7331,149200.0
2009-01-02 12:45:00,22.89,22.9,22.88,22.9,63000.0,13.7331,13.7391,13.7271,13.7391,63000.0
2009-01-02 12:50:00,22.89,22.9,22.84,22.85,69600.0,13.7331,13.7391,13.7031,13.7091,69600.0
2009-01-02 12:55:00,22.85,22.86,22.83,22.83,60200.0,13.7091,13.7151,13.6971,13.6971,60200.0
2009-01-02 13:00:00,22.83,22.85,22.83,22.84,44400.0,13.6971,13.7091,13.6971,13.7031,44400.0
2009-01-02 13:05:00,22.84,22.88,22.83,22.88,97600.0,13.7031,13.7271,13.6971,13.7271,97600.0
2009-01-02 13:10:00,22.87,22.88,22.84,22.84,105600.0,13.7211,13.7271,13.7031,13.7031,105600.0
2009-01-02 13:15:00,22.84,22.88,22.83,22.86,88200.0,13.7031,13.7271,13.6971,13.7151,88200.0
2009-01-02 13:20:00,22.86,22.88,22.86,22.86,72000.0,13.7151,13.7271,13.7151,13.7151,72000.0
2009-01-02 13:25:00,22.86,22.9,22.85,22.89,128200.0,13.7151,13.7391,13.7091,13.7331,128200.0
2009-01-02 13:30:00,22.89,22.9,22.87,22.88,123400.0,13.7331,13.7391,13.7211,13.7271,123400.0
2009-01-02 13:35:00,22.88,22.9,22.88,22.88,106400.0,13.7271,13.7391,13.7271,13.7271,106400.0
2009-01-02 13:40:00,22.88,22.93,22.88,22.9,151000.0,13.7271,13.7571,13.7271,13.7391,151000.0
2009-01-02 13:45:00,22.9,22.93,22.9,22.9,117400.0,13.7391,13.7571,13.7391,13.7391,117400.0
2009-01-02 13:50:00,22.9,22.92,22.89,22.91,90200.0,13.7391,13.7511,13.7331,13.7451,90200.0
2009-01-02 13:55:00,22.9,22.9,22.88,22.9,90200.0,13.7391,13.7391,13.7271,13.7391,90200.0
2009-01-02 14:00:00,22.89,22.9,22.87,22.89,151200.0,13.7331,13.7391,13.7211,13.7331,151200.0
2009-01-02 14:05:00,22.9,22.92,22.83,22.85,150800.0,13.7391,13.7511,13.6971,13.7091,150800.0
2009-01-02 14:10:00,22.85,22.85,22.83,22.84,103600.0,13.7091,13.7091,13.6971,13.7031,103600.0
2009-01-02 14:15:00,22.84,22.85,22.81,22.84,192800.0,13.7031,13.7091,13.6851,13.7031,192800.0
2009-01-02 14:20:00,22.84,22.86,22.83,22.84,228000.0,13.7031,13.7151,13.6971,13.7031,228000.0
2009-01-02 14:25:00,22.85,22.86,22.82,22.82,154000.0,13.7091,13.7151,13.6911,13.6911,154000.0
2009-01-02 14:30:00,22.82,22.88,22.82,22.84,205000.0,13.6911,13.7271,13.6911,13.7031,205000.0
2009-01-02 14:35:00,22.84,22.86,22.83,22.85,111400.0,13.7031,13.7151,13.6971,13.7091,111400.0
2009-01-02 14:40:00,22.85,22.9,22.81,22.82,147400.0,13.7091,13.7391,13.6851,13.6911,147400.0
2009-01-02 14:45:00,22.82,22.82,22.78,22.78,186400.0,13.6911,13.6911,13.6671,13.6671,186400.0
2009-01-02 14:50:00,22.78,22.82,22.77,22.8,152000.0,13.6671,13.6911,13.6611,13.6791,152000.0
2009-01-02 14:55:00,22.8,22.81,22.78,22.79,120800.0,13.6791,13.6851,13.6671,13.6731,120800.0
2009-01-02 15:00:00,22.8,22.86,22.79,22.83,309200.0,13.6791,13.7151,13.6731,13.6971,309200.0
2009-01-02 15:05:00,22.84,22.84,22.8,22.81,145200.0,13.7031,13.7031,13.6791,13.6851,145200.0
2009-01-02 15:10:00,22.81,22.83,22.78,22.83,143600.0,13.6851,13.6971,13.6671,13.6971,143600.0
2009-01-02 15:15:00,22.83,22.86,22.81,22.84,210800.0,13.6971,13.7151,13.6851,13.7031,210800.0
2009-01-02 15:20:00,22.85,22.88,22.84,22.86,282200.0,13.7091,13.7271,13.7031,13.7151,282200.0
2009-01-02 15:25:00,22.86,22.9,22.86,22.89,215400.0,13.7151,13.7391,13.7151,13.7331,215400.0
2009-01-02 15:30:00,22.89,22.9,22.86,22.86,277200.0,13.7331,13.7391,13.7151,13.7151,277200.0
2009-01-02 15:35:00,22.86,22.9,22.84,22.88,269200.0,13.7151,13.7391,13.7031,13.7271,269200.0
2009-01-02 15:40:00,22.88,22.97,22.88,22.95,558400.0,13.7271,13.7811,13.7271,13.7691,558400.0
2009-01-02 15:45:00,22.96,23.0,22.96,22.99,379800.0,13.7751,13.7991,13.7751,13.7931,379800.0
2009-01-02 15:50:00,22.99,23.0,22.93,22.94,630600.0,13.7931,13.7991,13.7571,13.7631,630600.0
2009-01-02 15:55:00,22.94,22.95,22.86,22.88,952000.0,13.7631,13.7691,13.7151,13.7271,952000.0
2009-01-05 09:30:00,22.79,22.85,22.71,22.8,516000.0,13.6731,13.7091,13.6251,13.6791,516000.0
2009-01-05 09:35:00,22.8,22.92,22.8,22.85,484000.0,13.6791,13.7511,13.6791,13.7091,484000.0
2009-01-05 09:40:00,22.85,22.88,22.71,22.73,315000.0,13.7091,13.7271,13.6251,13.6371,315000.0
2009-01-05 09:45:00,22.73,22.81,22.72,22.77,213800.0,13.6371,13.6851,13.6311,13.6611,213800.0
2009-01-05 09:50:00,22.78,22.82,22.77,22.8,436600.0,13.6671,13.6911,13.6611,13.6791,436600.0
2009-01-05 09:55:00,22.8,22.86,22.8,22.84,226200.0,13.6791,13.7151,13.6791,13.7031,226200.0
2009-01-05 10:00:00,22.85,22.91,22.83,22.86,253400.0,13.7091,13.7451,13.6971,13.7151,253400.0
2009-01-05 10:05:00,22.87,22.93,22.81,22.91,227000.0,13.7211,13.7571,13.6851,13.7451,227000.0
2009-01-05 10:10:00,22.91,22.92,22.86,22.91,217200.0,13.7451,13.7511,13.7151,13.7451,217200.0
2009-01-05 10:15:00,22.9,22.93,22.83,22.84,236200.0,13.7391,13.7571,13.6971,13.7031,236200.0
2009-01-05 10:20:00,22.84,22.87,22.79,22.8,199600.0,13.7031,13.7211,13.6731,13.6791,199600.0
2009-01-05 10:25:00,22.8,22.8,22.75,22.77,210400.0,13.6791,13.6791,13.6491,13.6611,210400.0
2009-01-05 10:30:00,22.77,22.78,22.73,22.75,214800.0,13.6611,13.6671,13.6371,13.6491,214800.0
2009-01-05 10:35:00,22.75,22.76,22.71,22.73,321600.0,13.6491,13.6551,13.6251,13.6371,321600.0
2009-01-05 10:40:00,22.74,22.77,22.73,22.76,234000.0,13.6431,13.6611,13.6371,13.6551,234000.0
2009-01-05 10:45:00,22.75,22.81,22.75,22.79,276800.0,13.6491,13.6851,13.6491,13.6731,276800.0
2009-01-05 10:50:00,22.79,22.82,22.76,22.77,352600.0,13.6731,13.6911,13.6551,13.6611,352600.0
2009-01-05 10:55:00,22.76,22.8,22.74,22.77,241600.0,13.6551,13.6791,13.6431,13.6611,241600.0
2009-01-05 11:00:00,22.78,22.78,22.73,22.78,152400.0,13.6671,13.6671,13.6371,13.6671,152400.0
2009-01-05 11:05:00,22.78,22.85,22.73,22.84,353000.0,13.6671,13.7091,13.6371,13.7031,353000.0
2009-01-05 11:10:00,22.84,22.9,22.84,22.88,285800.0,13.7031,13.7391,13.7031,13.7271,285800.0
2009-01-05 11:15:00,22.88,22.9,22.85,22.88,139600.0,13.7271,13.7391,13.7091,13.7271,139600.0
2009-01-05 11:20:00,22.88,22.88,22.82,22.84,188800.0,13.7271,13.7271,13.6911,13.7031,188800.0
2009-01-05 11:25:00,22.84,22.88,22.83,22.88,242600.0,13.7031,13.7271,13.6971,13.7271,242600.0
2009-01-05 11:30:00,22.87,22.9,22.86,22.89,254200.0,13.7211,13.7391,13.7151,13.7331,254200.0
2009-01-05 11:35:00,22.89,22.95,22.86,22.94,168400.0,13.7331,13.7691,13.7151,13.7631,168400.0
2009-01-05 11:40:00,22.94,22.95,22.9,22.91,83800.0,13.7631,13.7691,13.7391,13.7451,83800.0
2009-01-05 11:45:00,22.91,22.91,22.87,22.88,98000.0,13.7451,13.7451,13.7211,13.7271,98000.0
2009-01-05 11:50:00,22.89,22.91,22.86,22.91,140400.0,13.7331,13.7451,13.7151,13.7451,140400.0
2009-01-05 11:55:00,22.91,22.93,22.85,22.86,136600.0,13.7451,13.7571,13.7091,13.7151,136600.0
2009-01-05 12:00:00,22.86,22.9,22.86,22.86,84600.0,13.7151,13.7391,13.7151,13.7151,84600.0
2009-01-05 12:05:00,22.86,22.86,22.82,22.85,221600.0,13.7151,13.7151,13.6911,13.7091,221600.0
2009-01-05 12:10:00,22.85,22.85,22.82,22.84,142600.0,13.7091,13.7091,13.6911,13.7031,142600.0
2009-01-05 12:15:00,22.83,22.85,22.83,22.85,88600.0,13.6971,13.7091,13.6971,13.7091,88600.0
2009-01-05 12:20:00,22.85,22.86,22.8,22.8,282600.0,13.7091,13.7151,13.6791,13.6791,282600.0
2009-01-05 12:25:00,22.8,22.84,22.75,22.83,716400.0,13.6791,13.7031,13.6491,13.6971,716400.0
2009-01-05 12:30:00,22.83,22.84,22.78,22.78,271800.0,13.6971,13.7031,13.6671,13.6671,271800.0
2009-01-05 12:35:00,22.78,22.79,22.74,22.75,179200.0,13.6671,13.6731,13.6431,13.6491,179200.0
2009-01-05 12:40:00,22.75,22.75,22.7,22.71,127600.0,13.6491,13.6491,13.6191,13.6251,127600.0
2009-01-05 12:45:00,22.71,22.78,22.71,22.75,123200.0,13.6251,13.6671,13.6251,13.6491,123200.0
2009-01-05 12:50:00,22.75,22.77,22.74,22.77,143800.0,13.6491,13.6611,13.6431,13.6611,143800.0
2009-01-05 12:55:00,22.77,22.83,22.74,22.8,228800.0,13.6611,13.6971,13.6431,13.6791,228800.0
2009-01-05 13:00:00,22.8,22.86,22.79,22.85,263400.0,13.6791,13.7151,13.6731,13.7091,263400.0
2009-01-05 13:05:00,22.85,22.86,22.81,22.85,153400.0,13.7091,13.7151,13.6851,13.7091,153400.0
2009-01-05 13:10:00,22.85,22.89,22.83,22.89,276800.0,13.7091,13.7331,13.6971,13.7331,276800.0
2009-01-05 13:15:00,22.89,22.9,22.86,22.89,356800.0,13.7331,13.7391,13.7151,13.7331,356800.0
2009-01-05 13:20:00,22.89,22.91,22.84,22.88,369600.0,13.7331,13.7451,13.7031,13.7271,369600.0
2009-01-05 13:25:00,22.88,22.91,22.84,22.86,162800.0,13.7271,13.7451,13.7031,13.7151,162800.0
2009-01-05 13:30:00,22.86,22.86,22.84,22.85,88000.0,13.7151,13.7151,13.7031,13.7091,88000.0
2009-01-05 13:35:00,22.85,22.85,22.8,22.81,237200.0,13.7091,13.7091,13.6791,13.6851,237200.0
2009-01-05 13:40:00,22.81,22.84,22.76,22.84,215600.0,13.6851,13.7031,13.6551,13.7031,215600.0
2009-01-05 13:45:00,22.85,22.86,22.79,22.81,98600.0,13.7091,13.7151,13.6731,13.6851,98600.0
2009-01-05 13:50:00,22.81,22.88,22.8,22.86,284600.0,13.6851,13.7271,13.6791,13.7151,284600.0
2009-01-05 13:55:00,22.86,22.9,22.85,22.86,119200.0,13.7151,13.7391,13.7091,13.7151,119200.0
2009-01-05 14:00:00,22.86,22.9,22.86,22.9,166800.0,13.7151,13.7391,13.7151,13.7391,166800.0
2009-01-05 14:05:00,22.9,22.92,22.86,22.86,151800.0,13.7391,13.7511,13.7151,13.7151,151800.0
2009-01-05 14:10:00,22.86,22.9,22.84,22.84,184600.0,13.7151,13.7391,13.7031,13.7031,184600.0
2009-01-05 14:15:00,22.85,22.85,22.78,22.79,222200.0,13.7091,13.7091,13.6671,13.6731,222200.0
2009-01-05 14:20:00,22.8,22.8,22.73,22.73,186800.0,13.6791,13.6791,13.6371,13.6371,186800.0
2009-01-05 14:25:00,22.73,22.74,22.69,22.7,186400.0,13.6371,13.6431,13.6131,13.6191,186400.0
2009-01-05 14:30:00,22.7,22.72,22.68,22.7,149200.0,13.6191,13.6311,13.6071,13.6191,149200.0
2009-01-05 14:35:00,22.7,22.73,22.68,22.68,256200.0,13.6191,13.6371,13.6071,13.6071,256200.0
2009-01-05 14:40:00,22.68,22.75,22.68,22.68,147400.0,13.6071,13.6491,13.6071,13.6071,147400.0
2009-01-05 14:45:00,22.68,22.71,22.64,22.7,190000.0,13.6071,13.6251,13.5831,13.6191,190000.0
2009-01-05 14:50:00,22.7,22.7,22.63,22.63,120400.0,13.6191,13.6191,13.5771,13.5771,120400.0
2009-01-05 14:55:00,22.63,22.73,22.63,22.68,240200.0,13.5771,13.6371,13.5771,13.6071,240200.0
2009-01-05 15:00:00,22.68,22.74,22.68,22.73,183600.0,13.6071,13.6431,13.6071,13.6371,183600.0
2009-01-05 15:05:00,22.74,22.75,22.68,22.68,175600.0,13.6431,13.6491,13.6071,13.6071,175600.0
2009-01-05 15:10:00,22.68,22.72,22.61,22.62,183200.0,13.6071,13.6311,13.5651,13.5711,183200.0
2009-01-05 15:15:00,22.63,22.65,22.6,22.64,231200.0,13.5771,13.5891,13.5591,13.5831,231200.0
2009-01-05 15:20:00,22.64,22.66,22.61,22.66,238400.0,13.5831,13.5951,13.5651,13.5951,238400.0
2009-01-05 15:25:00,22.65,22.68,22.59,22.63,196400.0,13.5891,13.6071,13.5531,13.5771,196400.0
2009-01-05 15:30:00,22.64,22.65,22.6,22.65,208200.0,13.5831,13.5891,13.5591,13.5891,208200.0
2009-01-05 15:35:00,22.65,22.68,22.6,22.67,229200.0,13.5891,13.6071,13.5591,13.6011,229200.0
2009-01-05 15:40:00,22.67,22.75,22.67,22.72,395600.0,13.6011,13.6491,13.6011,13.6311,395600.0
2009-01-05 15:45:00,22.73,22.74,22.69,22.71,429000.0,13.6371,13.6431,13.6131,13.6251,429000.0
2009-01-05 15:50:00,22.71,22.75,22.71,22.72,393600.0,13.6251,13.6491,13.6251,13.6311,393600.0
2009-01-05 15:55:00,22.72,22.74,22.69,22.7,871000.0,13.6311,13.6431,13.6131,13.6191,871000.0
2009-01-06 09:30:00,22.85,22.98,22.81,22.89,507400.0,13.7091,13.7871,13.6851,13.7331,507400.0
2009-01-06 09:35:00,22.89,22.9,22.83,22.85,248400.0,13.7331,13.7391,13.6971,13.7091,248400.0
2009-01-06 09:40:00,22.85,22.92,22.8,22.85,220200.0,13.7091,13.7511,13.6791,13.7091,220200.0
2009-01-06 09:45:00,22.86,22.97,22.82,22.97,272800.0,13.7151,13.7811,13.6911,13.7811,272800.0
2009-01-06 09:50:00,22.96,22.96,22.86,22.91,380800.0,13.7751,13.7751,13.7151,13.7451,380800.0
2009-01-06 09:55:00,22.91,22.95,22.9,22.93,130800.0,13.7451,13.7691,13.7391,13.7571,130800.0
2009-01-06 10:00:00,22.93,22.99,22.86,22.86,299400.0,13.7571,13.7931,13.7151,13.7151,299400.0
2009-01-06 10:05:00,22.86,22.89,22.83,22.85,163000.0,13.7151,13.7331,13.6971,13.7091,163000.0
2009-01-06 10:10:00,22.85,22.85,22.77,22.79,247200.0,13.7091,13.7091,13.6611,13.6731,247200.0
2009-01-06 10:15:00,22.79,22.79,22.72,22.73,179600.0,13.6731,13.6731,13.6311,13.6371,179600.0
2009-01-06 10:20:00,22.74,22.75,22.72,22.73,150400.0,13.6431,13.6491,13.6311,13.6371,150400.0
2009-01-06 10:25:00,22.72,22.75,22.65,22.66,302200.0,13.6311,13.6491,13.5891,13.5951,302200.0
2009-01-06 10:30:00,22.67,22.75,22.66,22.75,204400.0,13.6011,13.6491,13.5951,13.6491,204400.0
2009-01-06 10:35:00,22.75,22.83,22.74,22.83,235800.0,13.6491,13.6971,13.6431,13.6971,235800.0
2009-01-06 10:40:00,22.82,22.86,22.82,22.85,152600.0,13.6911,13.7151,13.6911,13.7091,152600.0
2009-01-06 10:45:00,22.85,22.86,22.8,22.8,158200.0,13.7091,13.7151,13.6791,13.6791,158200.0
2009-01-06 10:50:00,22.8,22.85,22.78,22.84,149400.0,13.6791,13.7091,13.6671,13.7031,149400.0
2009-01-06 10:55:00,22.84,22.85,22.75,22.76,152200.0,13.7031,13.7091,13.6491,13.6551,152200.0
2009-01-06 11:00:00,22.76,22.8,22.66,22.66,282600.0,13.6551,13.6791,13.5951,13.5951,282600.0
2009-01-06 11:05:00,22.66,22.68,22.58,22.58,285800.0,13.5951,13.6071,13.5471,13.5471,285800.0
2009-01-06 11:10:00,22.58,22.58,22.53,22.56,318400.0,13.5471,13.5471,13.5171,13.5351,318400.0
2009-01-06 11:15:00,22.57,22.58,22.54,22.55,152600.0,13.5411,13.5471,13.5231,13.5291,152600.0
2009-01-06 11:20:00,22.55,22.56,22.51,22.52,227400.0,13.5291,13.5351,13.5051,13.5111,227400.0
2009-01-06 11:25:00,22.52,22.56,22.5,22.55,231200.0,13.5111,13.5351,13.4991,13.5291,231200.0
2009-01-06 11:30:00,22.56,22.58,22.55,22.55,125200.0,13.5351,13.5471,13.5291,13.5291,125200.0
2009-01-06 11:35:00,22.55,22.55,22.5,22.53,138600.0,13.5291,13.5291,13.4991,13.5171,138600.0
2009-01-06 11:40:00,22.53,22.56,22.51,22.51,121200.0,13.5171,13.5351,13.5051,13.5051,121200.0
2009-01-06 11:45:00,22.51,22.55,22.5,22.54,420400.0,13.5051,13.5291,13.4991,13.5231,420400.0
2009-01-06 11:50:00,22.55,22.57,22.53,22.54,83400.0,13.5291,13.5411,13.5171,13.5231,83400.0
2009-01-06 11:55:00,22.53,22.54,22.5,22.52,83200.0,13.5171,13.5231,13.4991,13.5111,83200.0
2009-01-06 12:00:00,22.52,22.52,22.46,22.46,217000.0,13.5111,13.5111,13.4751,13.4751,217000.0
2009-01-06 12:05:00,22.46,22.48,22.43,22.46,205800.0,13.4751,13.4871,13.4571,13.4751,205800.0
2009-01-06 12:10:00,22.46,22.5,22.45,22.5,123200.0,13.4751,13.4991,13.4691,13.4991,123200.0
2009-01-06 12:15:00,22.5,22.5,22.46,22.47,86600.0,13.4991,13.4991,13.4751,13.4811,86600.0
2009-01-06 12:20:00,22.47,22.49,22.43,22.43,103200.0,13.4811,13.4931,13.4571,13.4571,103200.0
2009-01-06 12:25:00,22.44,22.46,22.43,22.45,83200.0,13.4631,13.4751,13.4571,13.4691,83200.0
2009-01-06 12:30:00,22.45,22.46,22.45,22.46,80600.0,13.4691,13.4751,13.4691,13.4751,80600.0
2009-01-06 12:35:00,22.46,22.54,22.45,22.53,160600.0,13.4751,13.5231,13.4691,13.5171,160600.0
2009-01-06 12:40:00,22.53,22.54,22.5,22.51,126400.0,13.5171,13.5231,13.4991,13.5051,126400.0
2009-01-06 12:45:00,22.51,22.52,22.47,22.5,239200.0,13.5051,13.5111,13.4811,13.4991,239200.0
2009-01-06 12:50:00,22.5,22.52,22.4,22.46,546400.0,13.4991,13.5111,13.4391,13.4751,546400.0
2009-01-06 12:55:00,22.46,22.49,22.45,22.47,285200.0,13.4751,13.4931,13.4691,13.4811,285200.0
2009-01-06 13:00:00,22.48,22.48,22.41,22.41,174800.0,13.4871,13.4871,13.4451,13.4451,174800.0
2009-01-06 13:05:00,22.41,22.43,22.4,22.42,128000.0,13.4451,13.4571,13.4391,13.4511,128000.0
2009-01-06 13:10:00,22.42,22.42,22.38,22.38,175400.0,13.4511,13.4511,13.4271,13.4271,175400.0
2009-01-06 13:15:00,22.38,22.4,22.31,22.31,203600.0,13.4271,13.4391,13.3851,13.3851,203600.0
2009-01-06 13:20:00,22.32,22.34,22.29,22.3,257200.0,13.3911,13.4031,13.3731,13.3791,257200.0
2009-01-06 13:25:00,22.3,22.34,22.29,22.32,169000.0,13.3791,13.4031,13.3731,13.3911,169000.0
2009-01-06 13:30:00,22.32,22.32,22.29,22.3,203200.0,13.3911,13.3911,13.3731,13.3791,203200.0
2009-01-06 13:35:00,22.3,22.33,22.29,22.31,221600.0,13.3791,13.3971,13.3731,13.3851,221600.0
2009-01-06 13:40:00,22.31,22.33,22.29,22.31,220000.0,13.3851,13.3971,13.3731,13.3851,220000.0
2009-01-06 13:45:00,22.31,22.35,22.29,22.35,201800.0,13.3851,13.4091,13.3731,13.4091,201800.0
2009-01-06 13:50:00,22.35,22.39,22.33,22.36,258800.0,13.4091,13.4331,13.3971,13.4151,258800.0
2009-01-06 13:55:00,22.36,22.36,22.33,22.36,184800.0,13.4151,13.4151,13.3971,13.4151,184800.0
2009-01-06 14:00:00,22.36,22.36,22.3,22.32,304400.0,13.4151,13.4151,13.3791,13.3911,304400.0
2009-01-06 14:05:00,22.32,22.34,22.29,22.34,296600.0,13.3911,13.4031,13.3731,13.4031,296600.0
2009-01-06 14:10:00,22.34,22.41,22.34,22.38,405200.0,13.4031,13.4451,13.4031,13.4271,405200.0
2009-01-06 14:15:00,22.38,22.45,22.35,22.4,411200.0,13.4271,13.4691,13.4091,13.4391,411200.0
2009-01-06 14:20:00,22.4,22.42,22.37,22.39,291400.0,13.4391,13.4511,13.4211,13.4331,291400.0
2009-01-06 14:25:00,22.39,22.44,22.38,22.44,148400.0,13.4331,13.4631,13.4271,13.4631,148400.0
2009-01-06 14:30:00,22.45,22.49,22.41,22.41,174800.0,13.4691,13.4931,13.4451,13.4451,174800.0
2009-01-06 14:35:00,22.41,22.46,22.38,22.39,368800.0,13.4451,13.4751,13.4271,13.4331,368800.0
2009-01-06 14:40:00,22.4,22.43,22.39,22.42,324000.0,13.4391,13.4571,13.4331,13.4511,324000.0
2009-01-06 14:45:00,22.42,22.45,22.4,22.43,224000.0,13.4511,13.4691,13.4391,13.4571,224000.0
2009-01-06 14:50:00,22.43,22.43,22.39,22.4,267400.0,13.4571,13.4571,13.4331,13.4391,267400.0
2009-01-06 14:55:00,22.4,22.43,22.39,22.43,167000.0,13.4391,13.4571,13.4331,13.4571,167000.0
2009-01-06 15:00:00,22.43,22.46,22.43,22.43,308000.0,13.4571,13.4751,13.4571,13.4571,308000.0
2009-01-06 15:05:00,22.43,22.43,22.38,22.38,222600.0,13.4571,13.4571,13.4271,13.4271,222600.0
2009-01-06 15:10:00,22.38,22.38,22.36,22.36,275200.0,13.4271,13.4271,13.4151,13.4151,275200.0
2009-01-06 15:15:00,22.36,22.39,22.3,22.31,406400.0,13.4151,13.4331,13.3791,13.3851,406400.0
2009-01-06 15:20:00,22.31,22.32,22.25,22.25,340000.0,13.3851,13.3911,13.3491,13.3491,340000.0
2009-01-06 15:25:00,22.25,22.3,22.23,22.26,421800.0,13.3491,13.3791,13.3371,13.3551,421800.0
2009-01-06 15:30:00,22.26,22.31,22.26,22.28,420800.0,13.3551,13.3851,13.3551,13.3671,420800.0
2009-01-06 15:35:00,22.28,22.31,22.25,22.25,535400.0,13.3671,13.3851,13.3491,13.3491,535400.0
2009-01-06 15:40:00,22.25,22.39,22.25,22.38,583400.0,13.3491,13.4331,13.3491,13.4271,583400.0
2009-01-06 15:45:00,22.37,22.41,22.34,22.38,440000.0,13.4211,13.4451,13.4031,13.4271,440000.0
2009-01-06 15:50:00,22.38,22.4,22.32,22.34,574400.0,13.4271,13.4391,13.3911,13.4031,574400.0
2009-01-06 15:55:00,22.35,22.36,22.31,22.35,553400.0,13.4091,13.4151,13.3851,13.4091,553400.0
2009-01-07 09:30:00,22.11,22.3,22.11,22.3,505600.0,13.2651,13.3791,13.2651,13.3791,505600.0
2009-01-07 09:35:00,22.3,22.36,22.17,22.21,236600.0,13.3791,13.4151,13.3011,13.3251,236600.0
2009-01-07 09:40:00,22.2,22.35,22.18,22.32,215000.0,13.3191,13.4091,13.3071,13.3911,215000.0
2009-01-07 09:45:00,22.32,22.39,22.28,22.39,154200.0,13.3911,13.4331,13.3671,13.4331,154200.0
2009-01-07 09:50:00,22.4,22.42,22.35,22.41,211000.0,13.4391,13.4511,13.4091,13.4451,211000.0
2009-01-07 09:55:00,22.41,22.41,22.32,22.36,412400.0,13.4451,13.4451,13.3911,13.4151,412400.0
2009-01-07 10:00:00,22.36,22.43,22.34,22.41,313200.0,13.4151,13.4571,13.4031,13.4451,313200.0
2009-01-07 10:05:00,22.41,22.49,22.39,22.48,357600.0,13.4451,13.4931,13.4331,13.4871,357600.0
2009-01-07 10:10:00,22.48,22.5,22.44,22.44,312800.0,13.4871,13.4991,13.4631,13.4631,312800.0
2009-01-07 10:15:00,22.45,22.46,22.38,22.43,322800.0,13.4691,13.4751,13.4271,13.4571,322800.0
2009-01-07 10:20:00,22.43,22.45,22.4,22.43,272000.0,13.4571,13.4691,13.4391,13.4571,272000.0
2009-01-07 10:25:00,22.43,22.47,22.41,22.46,255200.0,13.4571,13.4811,13.4451,13.4751,255200.0
2009-01-07 10:30:00,22.46,22.48,22.41,22.47,190200.0,13.4751,13.4871,13.4451,13.4811,190200.0
2009-01-07 10:35:00,22.47,22.5,22.43,22.5,304200.0,13.4811,13.4991,13.4571,13.4991,304200.0
2009-01-07 10:40:00,22.5,22.55,22.5,22.52,316400.0,13.4991,13.5291,13.4991,13.5111,316400.0
2009-01-07 10:45:00,22.52,22.55,22.5,22.54,277800.0,13.5111,13.5291,13.4991,13.5231,277800.0
2009-01-07 10:50:00,22.54,22.59,22.5,22.52,279400.0,13.5231,13.5531,13.4991,13.5111,279400.0
2009-01-07 10:55:00,22.51,22.51,22.47,22.49,153200.0,13.5051,13.5051,13.4811,13.4931,153200.0
2009-01-07 11:00:00,22.48,22.5,22.47,22.5,295800.0,13.4871,13.4991,13.4811,13.4991,295800.0
2009-01-07 11:05:00,22.5,22.5,22.44,22.44,131200.0,13.4991,13.4991,13.4631,13.4631,131200.0
2009-01-07 11:10:00,22.45,22.48,22.43,22.43,166200.0,13.4691,13.4871,13.4571,13.4571,166200.0
2009-01-07 11:15:00,22.43,22.44,22.38,22.38,98800.0,13.4571,13.4631,13.4271,13.4271,98800.0
2009-01-07 11:20:00,22.38,22.45,22.35,22.42,171800.0,13.4271,13.4691,13.4091,13.4511,171800.0
2009-01-07 11:25:00,22.41,22.44,22.4,22.43,148200.0,13.4451,13.4631,13.4391,13.4571,148200.0
2009-01-07 11:30:00,22.43,22.45,22.43,22.44,115200.0,13.4571,13.4691,13.4571,13.4631,115200.0
2009-01-07 11:35:00,22.45,22.45,22.41,22.43,95200.0,13.4691,13.4691,13.4451,13.4571,95200.0
2009-01-07 11:40:00,22.44,22.45,22.42,22.43,84000.0,13.4631,13.4691,13.4511,13.4571,84000.0
2009-01-07 11:45:00,22.43,22.44,22.41,22.42,91400.0,13.4571,13.4631,13.4451,13.4511,91400.0
2009-01-07 11:50:00,22.43,22.47,22.43,22.46,203600.0,13.4571,13.4811,13.4571,13.4751,203600.0
2009-01-07 11:55:00,22.47,22.49,22.43,22.49,83800.0,13.4811,13.4931,13.4571,13.4931,83800.0
2009-01-07 12:00:00,22.49,22.49,22.45,22.46,138400.0,13.4931,13.4931,13.4691,13.4751,138400.0
2009-01-07 12:05:00,22.46,22.48,22.45,22.46,81200.0,13.4751,13.4871,13.4691,13.4751,81200.0
2009-01-07 12:10:00,22.46,22.49,22.44,22.49,142600.0,13.4751,13.4931,13.4631,13.4931,142600.0
2009-01-07 12:15:00,22.49,22.57,22.48,22.54,240600.0,13.4931,13.5411,13.4871,13.5231,240600.0
2009-01-07 12:20:00,22.55,22.56,22.47,22.48,166400.0,13.5291,13.5351,13.4811,13.4871,166400.0
2009-01-07 12:25:00,22.48,22.49,22.47,22.47,63400.0,13.4871,13.4931,13.4811,13.4811,63400.0
2009-01-07 12:30:00,22.47,22.48,22.47,22.47,115200.0,13.4811,13.4871,13.4811,13.4811,115200.0
2009-01-07 12:35:00,22.47,22.49,22.47,22.48,74400.0,13.4811,13.4931,13.4811,13.4871,74400.0
2009-01-07 12:40:00,22.48,22.5,22.47,22.49,109200.0,13.4871,13.4991,13.4811,13.4931,109200.0
2009-01-07 12:45:00,22.49,22.51,22.46,22.48,146600.0,13.4931,13.5051,13.4751,13.4871,146600.0
2009-01-07 12:50:00,22.48,22.5,22.47,22.49,90600.0,13.4871,13.4991,13.4811,13.4931,90600.0
2009-01-07 12:55:00,22.49,22.49,22.45,22.47,163000.0,13.4931,13.4931,13.4691,13.4811,163000.0
2009-01-07 13:00:00,22.47,22.48,22.46,22.48,90200.0,13.4811,13.4871,13.4751,13.4871,90200.0
2009-01-07 13:05:00,22.48,22.48,22.46,22.47,116600.0,13.4871,13.4871,13.4751,13.4811,116600.0
2009-01-07 13:10:00,22.47,22.49,22.46,22.47,128600.0,13.4811,13.4931,13.4751,13.4811,128600.0
2009-01-07 13:15:00,22.46,22.49,22.45,22.46,88000.0,13.4751,13.4931,13.4691,13.4751,88000.0
2009-01-07 13:20:00,22.46,22.48,22.45,22.46,205600.0,13.4751,13.4871,13.4691,13.4751,205600.0
2009-01-07 13:25:00,22.46,22.48,22.45,22.47,178600.0,13.4751,13.4871,13.4691,13.4811,178600.0
2009-01-07 13:30:00,22.47,22.48,22.46,22.46,157000.0,13.4811,13.4871,13.4751,13.4751,157000.0
2009-01-07 13:35:00,22.46,22.47,22.45,22.46,112600.0,13.4751,13.4811,13.4691,13.4751,112600.0
2009-01-07 13:40:00,22.46,22.47,22.41,22.42,238400.0,13.4751,13.4811,13.4451,13.4511,238400.0
2009-01-07 13:45:00,22.42,22.45,22.4,22.42,192400.0,13.4511,13.4691,13.4391,13.4511,192400.0
2009-01-07 13:50:00,22.43,22.45,22.38,22.4,131600.0,13.4571,13.4691,13.4271,13.4391,131600.0
2009-01-07 13:55:00,22.41,22.41,22.36,22.37,219000.0,13.4451,13.4451,13.4151,13.4211,219000.0
2009-01-07 14:00:00,22.37,22.44,22.37,22.42,210600.0,13.4211,13.4631,13.4211,13.4511,210600.0
2009-01-07 14:05:00,22.42,22.42,22.4,22.41,107600.0,13.4511,13.4511,13.4391,13.4451,107600.0
2009-01-07 14:10:00,22.4,22.43,22.38,22.43,159800.0,13.4391,13.4571,13.4271,13.4571,159800.0
2009-01-07 14:15:00,22.42,22.43,22.37,22.38,142200.0,13.4511,13.4571,13.4211,13.4271,142200.0
2009-01-07 14:20:00,22.38,22.44,22.37,22.44,203400.0,13.4271,13.4631,13.4211,13.4631,203400.0
2009-01-07 14:25:00,22.44,22.45,22.42,22.43,233800.0,13.4631,13.4691,13.4511,13.4571,233800.0
2009-01-07 14:30:00,22.43,22.45,22.4,22.42,686400.0,13.4571,13.4691,13.4391,13.4511,686400.0
2009-01-07 14:35:00,22.42,22.47,22.42,22.43,249800.0,13.4511,13.4811,13.4511,13.4571,249800.0
2009-01-07 14:40:00,22.43,22.46,22.41,22.43,221800.0,13.4571,13.4751,13.4451,13.4571,221800.0
2009-01-07 14:45:00,22.44,22.46,22.41,22.43,223200.0,13.4631,13.4751,13.4451,13.4571,223200.0
2009-01-07 14:50:00,22.43,22.45,22.4,22.45,305200.0,13.4571,13.4691,13.4391,13.4691,305200.0
2009-01-07 14:55:00,22.44,22.45,22.43,22.44,186600.0,13.4631,13.4691,13.4571,13.4631,186600.0
2009-01-07 15:00:00,22.43,22.46,22.43,22.45,269600.0,13.4571,13.4751,13.4571,13.4691,269600.0
2009-01-07 15:05:00,22.45,22.45,22.41,22.44,476600.0,13.4691,13.4691,13.4451,13.4631,476600.0
2009-01-07 15:10:00,22.44,22.47,22.43,22.45,308200.0,13.4631,13.4811,13.4571,13.4691,308200.0
2009-01-07 15:15:00,22.45,22.46,22.42,22.45,313600.0,13.4691,13.4751,13.4511,13.4691,313600.0
2009-01-07 15:20:00,22.45,22.46,22.41,22.43,364000.0,13.4691,13.4751,13.4451,13.4571,364000.0
2009-01-07 15:25:00,22.43,22.44,22.41,22.43,431800.0,13.4571,13.4631,13.4451,13.4571,431800.0
2009-01-07 15:30:00,22.43,22.46,22.42,22.43,414200.0,13.4571,13.4751,13.4511,13.4571,414200.0
2009-01-07 15:35:00,22.43,22.45,22.43,22.44,526400.0,13.4571,13.4691,13.4571,13.4631,526400.0
2009-01-07 15:40:00,22.44,22.44,22.37,22.38,511200.0,13.4631,13.4631,13.4211,13.4271,511200.0
2009-01-07 15:45:00,22.38,22.39,22.34,22.36,539600.0,13.4271,13.4331,13.4031,13.4151,539600.0
2009-01-07 15:50:00,22.36,22.41,22.36,22.4,732400.0,13.4151,13.4451,13.4151,13.4391,732400.0
2009-01-07 15:55:00,22.4,22.5,22.39,22.48,1128000.0,13.4391,13.4991,13.4331,13.4871,1128000.0
2009-01-08 09:30:00,22.42,22.57,22.38,22.52,325200.0,13.4511,13.5411,13.4271,13.5111,325200.0
2009-01-08 09:35:00,22.52,22.53,22.41,22.42,219800.0,13.5111,13.5171,13.4451,13.4511,219800.0
2009-01-08 09:40:00,22.42,22.46,22.39,22.41,328600.0,13.4511,13.4751,13.4331,13.4451,328600.0
2009-01-08 09:45:00,22.41,22.43,22.39,22.41,238800.0,13.4451,13.4571,13.4331,13.4451,238800.0
2009-01-08 09:50:00,22.41,22.42,22.34,22.34,383400.0,13.4451,13.4511,13.4031,13.4031,383400.0
2009-01-08 09:55:00,22.34,22.35,22.28,22.34,325000.0,13.4031,13.4091,13.3671,13.4031,325000.0
2009-01-08 10:00:00,22.33,22.36,22.3,22.31,160800.0,13.3971,13.4151,13.3791,13.3851,160800.0
2009-01-08 10:05:00,22.3,22.39,22.28,22.38,170000.0,13.3791,13.4331,13.3671,13.4271,170000.0
2009-01-08 10:10:00,22.38,22.4,22.34,22.34,158800.0,13.4271,13.4391,13.4031,13.4031,158800.0
2009-01-08 10:15:00,22.34,22.38,22.33,22.35,265400.0,13.4031,13.4271,13.3971,13.4091,265400.0
2009-01-08 10:20:00,22.35,22.39,22.35,22.38,188200.0,13.4091,13.4331,13.4091,13.4271,188200.0
2009-01-08 10:25:00,22.38,22.48,22.38,22.47,177000.0,13.4271,13.4871,13.4271,13.4811,177000.0
2009-01-08 10:30:00,22.47,22.52,22.45,22.5,265400.0,13.4811,13.5111,13.4691,13.4991,265400.0
2009-01-08 10:35:00,22.51,22.57,22.5,22.55,369600.0,13.5051,13.5411,13.4991,13.5291,369600.0
2009-01-08 10:40:00,22.55,22.58,22.53,22.57,262000.0,13.5291,13.5471,13.5171,13.5411,262000.0
2009-01-08 10:45:00,22.57,22.61,22.56,22.61,341200.0,13.5411,13.5651,13.5351,13.5651,341200.0
2009-01-08 10:50:00,22.61,22.63,22.57,22.57,439800.0,13.5651,13.5771,13.5411,13.5411,439800.0
2009-01-08 10:55:00,22.57,22.58,22.49,22.55,396800.0,13.5411,13.5471,13.4931,13.5291,396800.0
2009-01-08 11:00:00,22.55,22.57,22.52,22.54,187800.0,13.5291,13.5411,13.5111,13.5231,187800.0
2009-01-08 11:05:00,22.54,22.55,22.48,22.48,318000.0,13.5231,13.5291,13.4871,13.4871,318000.0
2009-01-08 11:10:00,22.48,22.52,22.43,22.52,201600.0,13.4871,13.5111,13.4571,13.5111,201600.0
2009-01-08 11:15:00,22.52,22.54,22.49,22.52,136600.0,13.5111,13.5231,13.4931,13.5111,136600.0
2009-01-08 11:20:00,22.52,22.54,22.43,22.43,188600.0,13.5111,13.5231,13.4571,13.4571,188600.0
2009-01-08 11:25:00,22.44,22.46,22.41,22.43,208800.0,13.4631,13.4751,13.4451,13.4571,208800.0
2009-01-08 11:30:00,22.42,22.43,22.35,22.36,251200.0,13.4511,13.4571,13.4091,13.4151,251200.0
2009-01-08 11:35:00,22.36,22.4,22.36,22.39,173600.0,13.4151,13.4391,13.4151,13.4331,173600.0
2009-01-08 11:40:00,22.39,22.41,22.36,22.36,152600.0,13.4331,13.4451,13.4151,13.4151,152600.0
2009-01-08 11:45:00,22.36,22.38,22.33,22.35,200800.0,13.4151,13.4271,13.3971,13.4091,200800.0
2009-01-08 11:50:00,22.35,22.36,22.32,22.35,201200.0,13.4091,13.4151,13.3911,13.4091,201200.0
2009-01-08 11:55:00,22.35,22.38,22.31,22.38,131000.0,13.4091,13.4271,13.3851,13.4271,131000.0
2009-01-08 12:00:00,22.38,22.42,22.37,22.4,74200.0,13.4271,13.4511,13.4211,13.4391,74200.0
2009-01-08 12:05:00,22.4,22.43,22.39,22.43,151600.0,13.4391,13.4571,13.4331,13.4571,151600.0
2009-01-08 12:10:00,22.43,22.48,22.43,22.45,207800.0,13.4571,13.4871,13.4571,13.4691,207800.0
2009-01-08 12:15:00,22.46,22.46,22.43,22.44,101400.0,13.4751,13.4751,13.4571,13.4631,101400.0
2009-01-08 12:20:00,22.43,22.45,22.42,22.42,90200.0,13.4571,13.4691,13.4511,13.4511,90200.0
2009-01-08 12:25:00,22.42,22.45,22.41,22.44,86200.0,13.4511,13.4691,13.4451,13.4631,86200.0
2009-01-08 12:30:00,22.45,22.48,22.43,22.45,131400.0,13.4691,13.4871,13.4571,13.4691,131400.0
2009-01-08 12:35:00,22.45,22.47,22.45,22.46,73400.0,13.4691,13.4811,13.4691,13.4751,73400.0
2009-01-08 12:40:00,22.46,22.47,22.45,22.47,113800.0,13.4751,13.4811,13.4691,13.4811,113800.0
2009-01-08 12:45:00,22.46,22.47,22.46,22.47,63000.0,13.4751,13.4811,13.4751,13.4811,63000.0
2009-01-08 12:50:00,22.47,22.5,22.45,22.46,123000.0,13.4811,13.4991,13.4691,13.4751,123000.0
2009-01-08 12:55:00,22.46,22.47,22.41,22.41,122200.0,13.4751,13.4811,13.4451,13.4451,122200.0
2009-01-08 13:00:00,22.41,22.41,22.36,22.36,105400.0,13.4451,13.4451,13.4151,13.4151,105400.0
2009-01-08 13:05:00,22.36,22.39,22.34,22.35,85600.0,13.4151,13.4331,13.4031,13.4091,85600.0
2009-01-08 13:10:00,22.35,22.36,22.33,22.35,100800.0,13.4091,13.4151,13.3971,13.4091,100800.0
2009-01-08 13:15:00,22.35,22.37,22.33,22.34,114400.0,13.4091,13.4211,13.3971,13.4031,114400.0
2009-01-08 13:20:00,22.34,22.39,22.34,22.36,81200.0,13.4031,13.4331,13.4031,13.4151,81200.0
2009-01-08 13:25:00,22.36,22.37,22.33,22.35,114600.0,13.4151,13.4211,13.3971,13.4091,114600.0
2009-01-08 13:30:00,22.35,22.4,22.35,22.38,132400.0,13.4091,13.4391,13.4091,13.4271,132400.0
2009-01-08 13:35:00,22.38,22.42,22.38,22.41,103400.0,13.4271,13.4511,13.4271,13.4451,103400.0
2009-01-08 13:40:00,22.41,22.41,22.38,22.4,112200.0,13.4451,13.4451,13.4271,13.4391,112200.0
2009-01-08 13:45:00,22.41,22.45,22.41,22.43,147000.0,13.4451,13.4691,13.4451,13.4571,147000.0
2009-01-08 13:50:00,22.43,22.45,22.41,22.41,85400.0,13.4571,13.4691,13.4451,13.4451,85400.0
2009-01-08 13:55:00,22.41,22.43,22.39,22.43,152600.0,13.4451,13.4571,13.4331,13.4571,152600.0
2009-01-08 14:00:00,22.43,22.45,22.41,22.43,154000.0,13.4571,13.4691,13.4451,13.4571,154000.0
2009-01-08 14:05:00,22.43,22.48,22.43,22.46,169200.0,13.4571,13.4871,13.4571,13.4751,169200.0
2009-01-08 14:10:00,22.46,22.49,22.46,22.46,181200.0,13.4751,13.4931,13.4751,13.4751,181200.0
2009-01-08 14:15:00,22.46,22.5,22.45,22.46,228000.0,13.4751,13.4991,13.4691,13.4751,228000.0
2009-01-08 14:20:00,22.46,22.48,22.46,22.47,123600.0,13.4751,13.4871,13.4751,13.4811,123600.0
2009-01-08 14:25:00,22.47,22.5,22.45,22.46,140600.0,13.4811,13.4991,13.4691,13.4751,140600.0
2009-01-08 14:30:00,22.45,22.5,22.45,22.49,286600.0,13.4691,13.4991,13.4691,13.4931,286600.0
2009-01-08 14:35:00,22.5,22.5,22.48,22.5,177200.0,13.4991,13.4991,13.4871,13.4991,177200.0
2009-01-08 14:40:00,22.5,22.56,22.48,22.55,261800.0,13.4991,13.5351,13.4871,13.5291,261800.0
2009-01-08 14:45:00,22.56,22.58,22.52,22.52,278800.0,13.5351,13.5471,13.5111,13.5111,278800.0
2009-01-08 14:50:00,22.53,22.56,22.51,22.53,308600.0,13.5171,13.5351,13.5051,13.5171,308600.0
2009-01-08 14:55:00,22.53,22.54,22.48,22.52,264000.0,13.5171,13.5231,13.4871,13.5111,264000.0
2009-01-08 15:00:00,22.52,22.56,22.5,22.53,303600.0,13.5111,13.5351,13.4991,13.5171,303600.0
2009-01-08 15:05:00,22.54,22.54,22.46,22.49,390200.0,13.5231,13.5231,13.4751,13.4931,390200.0
2009-01-08 15:10:00,22.48,22.52,22.47,22.5,224400.0,13.4871,13.5111,13.4811,13.4991,224400.0
2009-01-08 15:15:00,22.5,22.54,22.49,22.53,328000.0,13.4991,13.5231,13.4931,13.5171,328000.0
2009-01-08 15:20:00,22.52,22.6,22.51,22.58,446000.0,13.5111,13.5591,13.5051,13.5471,446000.0
2009-01-08 15:25:00,22.57,22.58,22.55,22.56,374200.0,13.5411,13.5471,13.5291,13.5351,374200.0
2009-01-08 15:30:00,22.56,22.56,22.53,22.55,374800.0,13.5351,13.5351,13.5171,13.5291,374800.0
2009-01-08 15:35:00,22.54,22.54,22.5,22.52,493800.0,13.5231,13.5231,13.4991,13.5111,493800.0
2009-01-08 15:40:00,22.52,22.62,22.52,22.62,616800.0,13.5111,13.5711,13.5111,13.5711,616800.0
2009-01-08 15:45:00,22.62,22.64,22.59,22.61,634600.0,13.5711,13.5831,13.5531,13.5651,634600.0
2009-01-08 15:50:00,22.61,22.62,22.55,22.6,683600.0,13.5651,13.5711,13.5291,13.5591,683600.0
2009-01-08 15:55:00,22.6,22.62,22.57,22.61,1205800.0,13.5591,13.5711,13.5411,13.5651,1205800.0
2009-01-09 09:30:00,22.61,22.63,22.53,22.58,400800.0,13.5651,13.5771,13.5171,13.5471,400800.0
2009-01-09 09:35:00,22.58,22.59,22.47,22.56,423200.0,13.5471,13.5531,13.4811,13.5351,423200.0
2009-01-09 09:40:00,22.56,22.6,22.43,22.44,600600.0,13.5351,13.5591,13.4571,13.4631,600600.0
2009-01-09 09:45:00,22.44,22.53,22.4,22.4,455000.0,13.4631,13.5171,13.4391,13.4391,455000.0
2009-01-09 09:50:00,22.4,22.46,22.36,22.38,261800.0,13.4391,13.4751,13.4151,13.4271,261800.0
2009-01-09 09:55:00,22.38,22.41,22.33,22.39,383200.0,13.4271,13.4451,13.3971,13.4331,383200.0
2009-01-09 10:00:00,22.39,22.41,22.33,22.36,378600.0,13.4331,13.4451,13.3971,13.4151,378600.0
2009-01-09 10:05:00,22.36,22.38,22.31,22.31,260400.0,13.4151,13.4271,13.3851,13.3851,260400.0
2009-01-09 10:10:00,22.31,22.31,22.25,22.3,243000.0,13.3851,13.3851,13.3491,13.3791,243000.0
2009-01-09 10:15:00,22.29,22.35,22.28,22.32,157800.0,13.3731,13.4091,13.3671,13.3911,157800.0
2009-01-09 10:20:00,22.32,22.35,22.29,22.35,261000.0,13.3911,13.4091,13.3731,13.4091,261000.0
2009-01-09 10:25:00,22.35,22.36,22.26,22.3,217800.0,13.4091,13.4151,13.3551,13.3791,217800.0
2009-01-09 10:30:00,22.3,22.3,22.22,22.24,326600.0,13.3791,13.3791,13.3311,13.3431,326600.0
2009-01-09 10:35:00,22.23,22.26,22.13,22.14,523000.0,13.3371,13.3551,13.2771,13.2831,523000.0
2009-01-09 10:40:00,22.13,22.2,22.13,22.2,277800.0,13.2771,13.3191,13.2771,13.3191,277800.0
2009-01-09 10:45:00,22.2,22.24,22.17,22.22,243600.0,13.3191,13.3431,13.3011,13.3311,243600.0
2009-01-09 10:50:00,22.22,22.25,22.16,22.2,447600.0,13.3311,13.3491,13.2951,13.3191,447600.0
2009-01-09 10:55:00,22.2,22.23,22.17,22.22,250400.0,13.3191,13.3371,13.3011,13.3311,250400.0
2009-01-09 11:00:00,22.22,22.23,22.15,22.23,198800.0,13.3311,13.3371,13.2891,13.3371,198800.0
2009-01-09 11:05:00,22.23,22.28,22.23,22.25,301200.0,13.3371,13.3671,13.3371,13.3491,301200.0
2009-01-09 11:10:00,22.25,22.27,22.21,22.25,167600.0,13.3491,13.3611,13.3251,13.3491,167600.0
2009-01-09 11:15:00,22.24,22.25,22.22,22.24,149400.0,13.3431,13.3491,13.3311,13.3431,149400.0
2009-01-09 11:20:00,22.25,22.35,22.25,22.35,224200.0,13.3491,13.4091,13.3491,13.4091,224200.0
2009-01-09 11:25:00,22.35,22.35,22.32,22.33,114800.0,13.4091,13.4091,13.3911,13.3971,114800.0
2009-01-09 11:30:00,22.33,22.33,22.31,22.33,94600.0,13.3971,13.3971,13.3851,13.3971,94600.0
2009-01-09 11:35:00,22.33,22.36,22.32,22.35,218000.0,13.3971,13.4151,13.3911,13.4091,218000.0
2009-01-09 11:40:00,22.34,22.35,22.25,22.25,144000.0,13.4031,13.4091,13.3491,13.3491,144000.0
2009-01-09 11:45:00,22.26,22.28,22.24,22.25,107800.0,13.3551,13.3671,13.3431,13.3491,107800.0
2009-01-09 11:50:00,22.25,22.27,22.23,22.25,129600.0,13.3491,13.3611,13.3371,13.3491,129600.0
2009-01-09 11:55:00,22.24,22.27,22.23,22.25,82600.0,13.3431,13.3611,13.3371,13.3491,82600.0
2009-01-09 12:00:00,22.26,22.32,22.24,22.29,263600.0,13.3551,13.3911,13.3431,13.3731,263600.0
2009-01-09 12:05:00,22.28,22.34,22.28,22.31,130800.0,13.3671,13.4031,13.3671,13.3851,130800.0
2009-01-09 12:10:00,22.31,22.33,22.29,22.3,138800.0,13.3851,13.3971,13.3731,13.3791,138800.0
2009-01-09 12:15:00,22.3,22.3,22.25,22.28,58400.0,13.3791,13.3791,13.3491,13.3671,58400.0
2009-01-09 12:20:00,22.28,22.32,22.23,22.3,176200.0,13.3671,13.3911,13.3371,13.3791,176200.0
2009-01-09 12:25:00,22.3,22.32,22.27,22.27,117200.0,13.3791,13.3911,13.3611,13.3611,117200.0
2009-01-09 12:30:00,22.27,22.36,22.26,22.34,157600.0,13.3611,13.4151,13.3551,13.4031,157600.0
2009-01-09 12:35:00,22.33,22.35,22.31,22.34,111000.0,13.3971,13.4091,13.3851,13.4031,111000.0
2009-01-09 12:40:00,22.33,22.35,22.28,22.29,100400.0,13.3971,13.4091,13.3671,13.3731,100400.0
2009-01-09 12:45:00,22.29,22.35,22.29,22.32,90400.0,13.3731,13.4091,13.3731,13.3911,90400.0
2009-01-09 12:50:00,22.33,22.37,22.33,22.36,148600.0,13.3971,13.4211,13.3971,13.4151,148600.0
2009-01-09 12:55:00,22.36,22.36,22.33,22.33,80800.0,13.4151,13.4151,13.3971,13.3971,80800.0
2009-01-09 13:00:00,22.34,22.42,22.34,22.4,215000.0,13.4031,13.4511,13.4031,13.4391,215000.0
2009-01-09 13:05:00,22.41,22.42,22.32,22.32,215200.0,13.4451,13.4511,13.3911,13.3911,215200.0
2009-01-09 13:10:00,22.32,22.37,22.31,22.36,94800.0,13.3911,13.4211,13.3851,13.4151,94800.0
2009-01-09 13:15:00,22.36,22.36,22.29,22.35,125000.0,13.4151,13.4151,13.3731,13.4091,125000.0
2009-01-09 13:20:00,22.35,22.37,22.33,22.36,138200.0,13.4091,13.4211,13.3971,13.4151,138200.0
2009-01-09 13:25:00,22.36,22.38,22.36,22.38,81000.0,13.4151,13.4271,13.4151,13.4271,81000.0
2009-01-09 13:30:00,22.38,22.4,22.36,22.4,102800.0,13.4271,13.4391,13.4151,13.4391,102800.0
2009-01-09 13:35:00,22.4,22.43,22.36,22.36,182000.0,13.4391,13.4571,13.4151,13.4151,182000.0
2009-01-09 13:40:00,22.36,22.43,22.36,22.41,109800.0,13.4151,13.4571,13.4151,13.4451,109800.0
2009-01-09 13:45:00,22.41,22.43,22.39,22.42,77800.0,13.4451,13.4571,13.4331,13.4511,77800.0
2009-01-09 13:50:00,22.42,22.42,22.36,22.36,155200.0,13.4511,13.4511,13.4151,13.4151,155200.0
2009-01-09 13:55:00,22.36,22.4,22.36,22.37,109600.0,13.4151,13.4391,13.4151,13.4211,109600.0
2009-01-09 14:00:00,22.37,22.43,22.36,22.41,189600.0,13.4211,13.4571,13.4151,13.4451,189600.0
2009-01-09 14:05:00,22.41,22.45,22.41,22.43,129200.0,13.4451,13.4691,13.4451,13.4571,129200.0
2009-01-09 14:10:00,22.43,22.45,22.4,22.44,127200.0,13.4571,13.4691,13.4391,13.4631,127200.0
2009-01-09 14:15:00,22.43,22.49,22.43,22.47,190600.0,13.4571,13.4931,13.4571,13.4811,190600.0
2009-01-09 14:20:00,22.47,22.48,22.43,22.43,181600.0,13.4811,13.4871,13.4571,13.4571,181600.0
2009-01-09 14:25:00,22.43,22.45,22.39,22.42,143400.0,13.4571,13.4691,13.4331,13.4511,143400.0
2009-01-09 14:30:00,22.42,22.49,22.42,22.47,219200.0,13.4511,13.4931,13.4511,13.4811,219200.0
2009-01-09 14:35:00,22.47,22.48,22.44,22.47,178600.0,13.4811,13.4871,13.4631,13.4811,178600.0
2009-01-09 14:40:00,22.47,22.48,22.43,22.47,163800.0,13.4811,13.4871,13.4571,13.4811,163800.0
2009-01-09 14:45:00,22.47,22.5,22.43,22.43,225800.0,13.4811,13.4991,13.4571,13.4571,225800.0
2009-01-09 14:50:00,22.43,22.43,22.4,22.43,185800.0,13.4571,13.4571,13.4391,13.4571,185800.0
2009-01-09 14:55:00,22.43,22.46,22.41,22.43,219800.0,13.4571,13.4751,13.4451,13.4571,219800.0
2009-01-09 15:00:00,22.43,22.48,22.4,22.43,311600.0,13.4571,13.4871,13.4391,13.4571,311600.0
2009-01-09 15:05:00,22.43,22.44,22.34,22.36,269400.0,13.4571,13.4631,13.4031,13.4151,269400.0
2009-01-09 15:10:00,22.36,22.38,22.33,22.36,231200.0,13.4151,13.4271,13.3971,13.4151,231200.0
2009-01-09 15:15:00,22.36,22.36,22.32,22.34,208000.0,13.4151,13.4151,13.3911,13.4031,208000.0
2009-01-09 15:20:00,22.35,22.39,22.33,22.36,239600.0,13.4091,13.4331,13.3971,13.4151,239600.0
2009-01-09 15:25:00,22.36,22.41,22.31,22.39,355400.0,13.4151,13.4451,13.3851,13.4331,355400.0
2009-01-09 15:30:00,22.4,22.44,22.39,22.41,444400.0,13.4391,13.4631,13.4331,13.4451,444400.0
2009-01-09 15:35:00,22.41,22.43,22.23,22.43,317000.0,13.4451,13.4571,13.3371,13.4571,317000.0
2009-01-09 15:40:00,22.43,22.43,22.35,22.4,454200.0,13.4571,13.4571,13.4091,13.4391,454200.0
2009-01-09 15:45:00,22.4,22.4,22.33,22.35,377400.0,13.4391,13.4391,13.3971,13.4091,377400.0
2009-01-09 15:50:00,22.35,22.39,22.25,22.3,824200.0,13.4091,13.4331,13.3491,13.3791,824200.0
2009-01-09 15:55:00,22.3,22.31,22.27,22.29,776200.0,13.3791,13.3851,13.3611,13.3731,776200.0
2009-01-12 09:30:00,22.23,22.34,22.17,22.2,391000.0,13.3371,13.4031,13.3011,13.3191,391000.0
2009-01-12 09:35:00,22.21,22.27,22.18,22.18,220400.0,13.3251,13.3611,13.3071,13.3071,220400.0
2009-01-12 09:40:00,22.18,22.22,22.11,22.13,192000.0,13.3071,13.3311,13.2651,13.2771,192000.0
2009-01-12 09:45:00,22.13,22.14,22.09,22.11,262000.0,13.2771,13.2831,13.2531,13.2651,262000.0
2009-01-12 09:50:00,22.11,22.17,22.1,22.1,237600.0,13.2651,13.3011,13.2591,13.2591,237600.0
2009-01-12 09:55:00,22.1,22.11,22.03,22.03,428800.0,13.2591,13.2651,13.2171,13.2171,428800.0
2009-01-12 10:00:00,22.03,22.06,21.98,22.0,542200.0,13.2171,13.2351,13.1871,13.1991,542200.0
2009-01-12 10:05:00,22.0,22.03,21.97,21.99,431200.0,13.1991,13.2171,13.1811,13.1931,431200.0
2009-01-12 10:10:00,21.99,21.99,21.94,21.97,193400.0,13.1931,13.1931,13.1631,13.1811,193400.0
2009-01-12 10:15:00,21.97,21.99,21.95,21.96,131400.0,13.1811,13.1931,13.1691,13.1751,131400.0
2009-01-12 10:20:00,21.97,22.0,21.95,21.98,199000.0,13.1811,13.1991,13.1691,13.1871,199000.0
2009-01-12 10:25:00,21.98,21.99,21.96,21.96,169600.0,13.1871,13.1931,13.1751,13.1751,169600.0
2009-01-12 10:30:00,21.96,21.97,21.95,21.96,322200.0,13.1751,13.1811,13.1691,13.1751,322200.0
2009-01-12 10:35:00,21.96,21.98,21.95,21.98,233600.0,13.1751,13.1871,13.1691,13.1871,233600.0
2009-01-12 10:40:00,21.98,22.0,21.98,21.99,172400.0,13.1871,13.1991,13.1871,13.1931,172400.0
2009-01-12 10:45:00,22.0,22.0,21.96,21.96,155200.0,13.1991,13.1991,13.1751,13.1751,155200.0
2009-01-12 10:50:00,21.96,22.0,21.96,21.97,161600.0,13.1751,13.1991,13.1751,13.1811,161600.0
2009-01-12 10:55:00,21.97,21.98,21.97,21.97,150000.0,13.1811,13.1871,13.1811,13.1811,150000.0
2009-01-12 11:00:00,21.97,21.99,21.96,21.98,133400.0,13.1811,13.1931,13.1751,13.1871,133400.0
2009-01-12 11:05:00,21.97,22.0,21.96,21.98,208600.0,13.1811,13.1991,13.1751,13.1871,208600.0
2009-01-12 11:10:00,21.97,21.99,21.97,21.97,147400.0,13.1811,13.1931,13.1811,13.1811,147400.0
2009-01-12 11:15:00,21.97,22.0,21.97,21.98,85800.0,13.1811,13.1991,13.1811,13.1871,85800.0
2009-01-12 11:20:00,21.98,22.05,21.98,22.03,191000.0,13.1871,13.2291,13.1871,13.2171,191000.0
2009-01-12 11:25:00,22.03,22.04,21.99,21.99,159200.0,13.2171,13.2231,13.1931,13.1931,159200.0
2009-01-12 11:30:00,21.99,22.02,21.97,21.97,235400.0,13.1931,13.2111,13.1811,13.1811,235400.0
2009-01-12 11:35:00,21.97,21.98,21.95,21.96,239200.0,13.1811,13.1871,13.1691,13.1751,239200.0
2009-01-12 11:40:00,21.96,21.97,21.95,21.95,119800.0,13.1751,13.1811,13.1691,13.1691,119800.0
2009-01-12 11:45:00,21.95,21.97,21.94,21.96,156400.0,13.1691,13.1811,13.1631,13.1751,156400.0
2009-01-12 11:50:00,21.96,21.96,21.94,21.95,86200.0,13.1751,13.1751,13.1631,13.1691,86200.0
2009-01-12 11:55:00,21.95,21.95,21.9,21.9,250600.0,13.1691,13.1691,13.1391,13.1391,250600.0
2009-01-12 12:00:00,21.9,21.92,21.88,21.92,264400.0,13.1391,13.1511,13.1271,13.1511,264400.0
2009-01-12 12:05:00,21.91,21.95,21.91,21.93,156200.0,13.1451,13.1691,13.1451,13.1571,156200.0
2009-01-12 12:10:00,21.93,21.97,21.93,21.95,139800.0,13.1571,13.1811,13.1571,13.1691,139800.0
2009-01-12 12:15:00,21.95,21.95,21.93,21.94,77800.0,13.1691,13.1691,13.1571,13.1631,77800.0
2009-01-12 12:20:00,21.94,21.98,21.94,21.98,115400.0,13.1631,13.1871,13.1631,13.1871,115400.0
2009-01-12 12:25:00,21.98,22.02,21.98,22.02,180600.0,13.1871,13.2111,13.1871,13.2111,180600.0
2009-01-12 12:30:00,22.01,22.05,22.01,22.05,119600.0,13.2051,13.2291,13.2051,13.2291,119600.0
2009-01-12 12:35:00,22.05,22.06,22.04,22.05,243800.0,13.2291,13.2351,13.2231,13.2291,243800.0
2009-01-12 12:40:00,22.06,22.07,22.05,22.05,126800.0,13.2351,13.2411,13.2291,13.2291,126800.0
2009-01-12 12:45:00,22.05,22.06,22.03,22.04,132200.0,13.2291,13.2351,13.2171,13.2231,132200.0
2009-01-12 12:50:00,22.04,22.04,22.01,22.02,139400.0,13.2231,13.2231,13.2051,13.2111,139400.0
2009-01-12 12:55:00,22.02,22.04,22.0,22.04,175200.0,13.2111,13.2231,13.1991,13.2231,175200.0
2009-01-12 13:00:00,22.03,22.04,22.02,22.03,116800.0,13.2171,13.2231,13.2111,13.2171,116800.0
2009-01-12 13:05:00,22.03,22.08,22.03,22.08,159600.0,13.2171,13.2471,13.2171,13.2471,159600.0
2009-01-12 13:10:00,22.07,22.08,22.05,22.05,155200.0,13.2411,13.2471,13.2291,13.2291,155200.0
2009-01-12 13:15:00,22.05,22.07,22.03,22.04,99600.0,13.2291,13.2411,13.2171,13.2231,99600.0
2009-01-12 13:20:00,22.04,22.04,22.01,22.01,124000.0,13.2231,13.2231,13.2051,13.2051,124000.0
2009-01-12 13:25:00,22.02,22.05,22.01,22.01,102800.0,13.2111,13.2291,13.2051,13.2051,102800.0
2009-01-12 13:30:00,22.01,22.03,22.0,22.02,99000.0,13.2051,13.2171,13.1991,13.2111,99000.0
2009-01-12 13:35:00,22.02,22.04,22.01,22.02,121400.0,13.2111,13.2231,13.2051,13.2111,121400.0
2009-01-12 13:40:00,22.02,22.06,22.02,22.06,68400.0,13.2111,13.2351,13.2111,13.2351,68400.0
2009-01-12 13:45:00,22.07,22.08,22.06,22.07,180000.0,13.2411,13.2471,13.2351,13.2411,180000.0
2009-01-12 13:50:00,22.07,22.08,22.07,22.07,71000.0,13.2411,13.2471,13.2411,13.2411,71000.0
2009-01-12 13:55:00,22.08,22.08,22.0,22.0,151200.0,13.2471,13.2471,13.1991,13.1991,151200.0
2009-01-12 14:00:00,22.0,22.0,21.95,21.96,186400.0,13.1991,13.1991,13.1691,13.1751,186400.0
2009-01-12 14:05:00,21.96,21.99,21.95,21.96,147600.0,13.1751,13.1931,13.1691,13.1751,147600.0
2009-01-12 14:10:00,21.96,22.0,21.93,21.93,138200.0,13.1751,13.1991,13.1571,13.1571,138200.0
2009-01-12 14:15:00,21.93,21.98,21.93,21.98,153400.0,13.1571,13.1871,13.1571,13.1871,153400.0
2009-01-12 14:20:00,21.98,22.0,21.94,21.99,167200.0,13.1871,13.1991,13.1631,13.1931,167200.0
2009-01-12 14:25:00,21.99,22.0,21.95,21.98,117200.0,13.1931,13.1991,13.1691,13.1871,117200.0
2009-01-12 14:30:00,21.98,21.99,21.93,21.95,144600.0,13.1871,13.1931,13.1571,13.1691,144600.0
2009-01-12 14:35:00,21.95,22.0,21.94,21.96,132600.0,13.1691,13.1991,13.1631,13.1751,132600.0
2009-01-12 14:40:00,21.96,21.96,21.89,21.9,128000.0,13.1751,13.1751,13.1331,13.1391,128000.0
2009-01-12 14:45:00,21.9,21.93,21.88,21.91,149800.0,13.1391,13.1571,13.1271,13.1451,149800.0
2009-01-12 14:50:00,21.91,21.93,21.89,21.9,170200.0,13.1451,13.1571,13.1331,13.1391,170200.0
2009-01-12 14:55:00,21.9,21.92,21.88,21.91,155200.0,13.1391,13.1511,13.1271,13.1451,155200.0
2009-01-12 15:00:00,21.91,21.92,21.86,21.87,332000.0,13.1451,13.1511,13.1151,13.1211,332000.0
2009-01-12 15:05:00,21.88,21.9,21.81,21.85,298400.0,13.1271,13.1391,13.0851,13.1091,298400.0
2009-01-12 15:10:00,21.85,21.86,21.79,21.79,244200.0,13.1091,13.1151,13.0731,13.0731,244200.0
2009-01-12 15:15:00,21.79,21.86,21.77,21.82,298200.0,13.0731,13.1151,13.0611,13.0911,298200.0
2009-01-12 15:20:00,21.81,21.89,21.8,21.87,326400.0,13.0851,13.1331,13.0791,13.1211,326400.0
2009-01-12 15:25:00,21.87,21.91,21.86,21.88,345600.0,13.1211,13.1451,13.1151,13.1271,345600.0
2009-01-12 15:30:00,21.88,21.91,21.82,21.82,459600.0,13.1271,13.1451,13.0911,13.0911,459600.0
2009-01-12 15:35:00,21.82,21.85,21.79,21.83,457400.0,13.0911,13.1091,13.0731,13.0971,457400.0
2009-01-12 15:40:00,21.83,21.85,21.75,21.81,586200.0,13.0971,13.1091,13.0491,13.0851,586200.0
2009-01-12 15:45:00,21.81,21.86,21.79,21.84,705600.0,13.0851,13.1151,13.0731,13.1031,705600.0
2009-01-12 15:50:00,21.84,21.9,21.84,21.89,852200.0,13.1031,13.1391,13.1031,13.1331,852200.0
2009-01-12 15:55:00,21.89,21.9,21.86,21.87,909000.0,13.1331,13.1391,13.1151,13.1211,909000.0
2009-01-13 09:30:00,21.98,21.99,21.83,21.88,497000.0,13.1871,13.1931,13.0971,13.1271,497000.0
2009-01-13 09:35:00,21.88,21.95,21.81,21.91,223800.0,13.1271,13.1691,13.0851,13.1451,223800.0
2009-01-13 09:40:00,21.91,21.93,21.85,21.92,152000.0,13.1451,13.1571,13.1091,13.1511,152000.0
2009-01-13 09:45:00,21.93,21.99,21.89,21.98,288400.0,13.1571,13.1931,13.1331,13.1871,288400.0
2009-01-13 09:50:00,21.98,22.04,21.97,22.0,305600.0,13.1871,13.2231,13.1811,13.1991,305600.0
2009-01-13 09:55:00,22.0,22.06,22.0,22.03,231600.0,13.1991,13.2351,13.1991,13.2171,231600.0
2009-01-13 10:00:00,22.03,22.05,21.98,22.03,335200.0,13.2171,13.2291,13.1871,13.2171,335200.0
2009-01-13 10:05:00,22.02,22.09,22.0,22.08,312200.0,13.2111,13.2531,13.1991,13.2471,312200.0
2009-01-13 10:10:00,22.08,22.16,22.07,22.15,369600.0,13.2471,13.2951,13.2411,13.2891,369600.0
2009-01-13 10:15:00,22.15,22.15,22.05,22.06,352200.0,13.2891,13.2891,13.2291,13.2351,352200.0
2009-01-13 10:20:00,22.06,22.1,22.04,22.05,308200.0,13.2351,13.2591,13.2231,13.2291,308200.0
2009-01-13 10:25:00,22.06,22.08,22.02,22.02,168600.0,13.2351,13.2471,13.2111,13.2111,168600.0
2009-01-13 10:30:00,22.03,22.03,21.93,21.96,483600.0,13.2171,13.2171,13.1571,13.1751,483600.0
2009-01-13 10:35:00,21.96,21.99,21.93,21.95,238000.0,13.1751,13.1931,13.1571,13.1691,238000.0
2009-01-13 10:40:00,21.95,22.0,21.95,21.96,199200.0,13.1691,13.1991,13.1691,13.1751,199200.0
2009-01-13 10:45:00,21.96,21.99,21.95,21.96,188600.0,13.1751,13.1931,13.1691,13.1751,188600.0
2009-01-13 10:50:00,21.97,22.02,21.96,22.02,275800.0,13.1811,13.2111,13.1751,13.2111,275800.0
2009-01-13 10:55:00,22.02,22.03,21.98,21.98,160200.0,13.2111,13.2171,13.1871,13.1871,160200.0
2009-01-13 11:00:00,21.98,22.03,21.94,22.01,513400.0,13.1871,13.2171,13.1631,13.2051,513400.0
2009-01-13 11:05:00,22.01,22.05,22.01,22.04,214200.0,13.2051,13.2291,13.2051,13.2231,214200.0
2009-01-13 11:10:00,22.04,22.05,21.98,21.99,241400.0,13.2231,13.2291,13.1871,13.1931,241400.0
2009-01-13 11:15:00,21.99,22.0,21.96,21.99,319600.0,13.1931,13.1991,13.1751,13.1931,319600.0
2009-01-13 11:20:00,21.99,22.0,21.97,21.97,234400.0,13.1931,13.1991,13.1811,13.1811,234400.0
2009-01-13 11:25:00,21.97,22.0,21.96,22.0,363200.0,13.1811,13.1991,13.1751,13.1991,363200.0
2009-01-13 11:30:00,21.99,22.02,21.98,22.0,221600.0,13.1931,13.2111,13.1871,13.1991,221600.0
2009-01-13 11:35:00,22.0,22.07,21.99,22.04,197400.0,13.1991,13.2411,13.1931,13.2231,197400.0
2009-01-13 11:40:00,22.03,22.09,22.01,22.03,317200.0,13.2171,13.2531,13.2051,13.2171,317200.0
2009-01-13 11:45:00,22.03,22.05,22.0,22.0,319600.0,13.2171,13.2291,13.1991,13.1991,319600.0
2009-01-13 11:50:00,22.0,22.02,21.97,22.0,169800.0,13.1991,13.2111,13.1811,13.1991,169800.0
2009-01-13 11:55:00,22.0,22.08,21.99,22.07,193000.0,13.1991,13.2471,13.1931,13.2411,193000.0
2009-01-13 12:00:00,22.07,22.1,22.06,22.09,177400.0,13.2411,13.2591,13.2351,13.2531,177400.0
2009-01-13 12:05:00,22.09,22.09,22.05,22.07,143800.0,13.2531,13.2531,13.2291,13.2411,143800.0
2009-01-13 12:10:00,22.07,22.07,22.04,22.05,156400.0,13.2411,13.2411,13.2231,13.2291,156400.0
2009-01-13 12:15:00,22.05,22.06,22.0,22.0,230000.0,13.2291,13.2351,13.1991,13.1991,230000.0
2009-01-13 12:20:00,22.0,22.02,22.0,22.02,320600.0,13.1991,13.2111,13.1991,13.2111,320600.0
2009-01-13 12:25:00,22.02,22.04,22.01,22.04,117000.0,13.2111,13.2231,13.2051,13.2231,117000.0
2009-01-13 12:30:00,22.04,22.09,22.03,22.09,226600.0,13.2231,13.2531,13.2171,13.2531,226600.0
2009-01-13 12:35:00,22.08,22.1,22.07,22.1,175000.0,13.2471,13.2591,13.2411,13.2591,175000.0
2009-01-13 12:40:00,22.1,22.1,22.07,22.08,127400.0,13.2591,13.2591,13.2411,13.2471,127400.0
2009-01-13 12:45:00,22.08,22.09,22.07,22.09,130000.0,13.2471,13.2531,13.2411,13.2531,130000.0
2009-01-13 12:50:00,22.09,22.1,22.04,22.04,252400.0,13.2531,13.2591,13.2231,13.2231,252400.0
2009-01-13 12:55:00,22.05,22.05,22.02,22.03,98600.0,13.2291,13.2291,13.2111,13.2171,98600.0
2009-01-13 13:00:00,22.03,22.06,22.02,22.06,76200.0,13.2171,13.2351,13.2111,13.2351,76200.0
2009-01-13 13:05:00,22.06,22.09,22.06,22.09,79400.0,13.2351,13.2531,13.2351,13.2531,79400.0
2009-01-13 13:10:00,22.09,22.1,22.08,22.09,87000.0,13.2531,13.2591,13.2471,13.2531,87000.0
2009-01-13 13:15:00,22.09,22.11,22.08,22.11,127000.0,13.2531,13.2651,13.2471,13.2651,127000.0
2009-01-13 13:20:00,22.11,22.11,22.07,22.08,214600.0,13.2651,13.2651,13.2411,13.2471,214600.0
2009-01-13 13:25:00,22.08,22.09,22.05,22.06,210000.0,13.2471,13.2531,13.2291,13.2351,210000.0
2009-01-13 13:30:00,22.06,22.06,22.03,22.04,143400.0,13.2351,13.2351,13.2171,13.2231,143400.0
2009-01-13 13:35:00,22.04,22.06,22.04,22.05,180600.0,13.2231,13.2351,13.2231,13.2291,180600.0
2009-01-13 13:40:00,22.05,22.07,21.99,22.0,224000.0,13.2291,13.2411,13.1931,13.1991,224000.0
2009-01-13 13:45:00,22.0,22.03,22.0,22.02,168600.0,13.1991,13.2171,13.1991,13.2111,168600.0
2009-01-13 13:50:00,22.02,22.05,22.0,22.01,176000.0,13.2111,13.2291,13.1991,13.2051,176000.0
2009-01-13 13:55:00,22.01,22.03,21.98,22.02,148600.0,13.2051,13.2171,13.1871,13.2111,148600.0
2009-01-13 14:00:00,22.02,22.03,21.99,22.01,153800.0,13.2111,13.2171,13.1931,13.2051,153800.0
2009-01-13 14:05:00,22.01,22.03,22.0,22.01,190800.0,13.2051,13.2171,13.1991,13.2051,190800.0
2009-01-13 14:10:00,22.02,22.07,22.01,22.04,160600.0,13.2111,13.2411,13.2051,13.2231,160600.0
2009-01-13 14:15:00,22.05,22.06,22.04,22.06,101600.0,13.2291,13.2351,13.2231,13.2351,101600.0
2009-01-13 14:20:00,22.05,22.06,21.99,21.99,190000.0,13.2291,13.2351,13.1931,13.1931,190000.0
2009-01-13 14:25:00,22.0,22.0,21.95,21.96,230400.0,13.1991,13.1991,13.1691,13.1751,230400.0
2009-01-13 14:30:00,21.96,22.02,21.96,21.99,324800.0,13.1751,13.2111,13.1751,13.1931,324800.0
2009-01-13 14:35:00,21.99,22.05,21.99,22.03,203400.0,13.1931,13.2291,13.1931,13.2171,203400.0
2009-01-13 14:40:00,22.03,22.06,22.02,22.03,154800.0,13.2171,13.2351,13.2111,13.2171,154800.0
2009-01-13 14:45:00,22.04,22.09,22.02,22.05,343000.0,13.2231,13.2531,13.2111,13.2291,343000.0
2009-01-13 14:50:00,22.05,22.06,22.0,22.0,195600.0,13.2291,13.2351,13.1991,13.1991,195600.0
2009-01-13 14:55:00,22.0,22.07,21.99,22.0,304800.0,13.1991,13.2411,13.1931,13.1991,304800.0
2009-01-13 15:00:00,22.0,22.0,21.93,21.96,229600.0,13.1991,13.1991,13.1571,13.1751,229600.0
2009-01-13 15:05:00,21.96,21.97,21.86,21.86,504600.0,13.1751,13.1811,13.1151,13.1151,504600.0
2009-01-13 15:10:00,21.86,21.9,21.85,21.9,378200.0,13.1151,13.1391,13.1091,13.1391,378200.0
2009-01-13 15:15:00,21.9,21.92,21.88,21.89,232800.0,13.1391,13.1511,13.1271,13.1331,232800.0
2009-01-13 15:20:00,21.89,21.98,21.89,21.95,294200.0,13.1331,13.1871,13.1331,13.1691,294200.0
2009-01-13 15:25:00,21.95,21.98,21.92,21.93,231800.0,13.1691,13.1871,13.1511,13.1571,231800.0
2009-01-13 15:30:00,21.93,21.98,21.88,21.97,369000.0,13.1571,13.1871,13.1271,13.1811,369000.0
2009-01-13 15:35:00,21.96,22.05,21.96,22.01,860200.0,13.1751,13.2291,13.1751,13.2051,860200.0
2009-01-13 15:40:00,22.01,22.05,22.0,22.03,451800.0,13.2051,13.2291,13.1991,13.2171,451800.0
2009-01-13 15:45:00,22.03,22.04,21.98,22.04,404800.0,13.2171,13.2231,13.1871,13.2231,404800.0
2009-01-13 15:50:00,22.04,22.05,22.0,22.01,474800.0,13.2231,13.2291,13.1991,13.2051,474800.0
2009-01-13 15:55:00,22.01,22.05,21.99,22.01,1005200.0,13.2051,13.2291,13.1931,13.2051,1005200.0
2009-01-14 09:30:00,21.75,21.77,21.65,21.75,550600.0,13.0491,13.0611,12.9891,13.0491,550600.0
2009-01-14 09:35:00,21.75,21.75,21.65,21.68,344800.0,13.0491,13.0491,12.9891,13.0071,344800.0
2009-01-14 09:40:00,21.68,21.71,21.63,21.63,408400.0,13.0071,13.0251,12.9771,12.9771,408400.0
2009-01-14 09:45:00,21.63,21.63,21.5,21.52,475200.0,12.9771,12.9771,12.8991,12.9111,475200.0
2009-01-14 09:50:00,21.52,21.55,21.51,21.53,337600.0,12.9111,12.9291,12.9051,12.9171,337600.0
2009-01-14 09:55:00,21.53,21.59,21.53,21.57,342400.0,12.9171,12.9531,12.9171,12.9411,342400.0
2009-01-14 10:00:00,21.56,21.59,21.54,21.58,383400.0,12.9351,12.9531,12.9231,12.9471,383400.0
2009-01-14 10:05:00,21.58,21.6,21.55,21.56,437200.0,12.9471,12.9591,12.9291,12.9351,437200.0
2009-01-14 10:10:00,21.57,21.59,21.53,21.53,447800.0,12.9411,12.9531,12.9171,12.9171,447800.0
2009-01-14 10:15:00,21.53,21.53,21.5,21.52,490800.0,12.9171,12.9171,12.8991,12.9111,490800.0
2009-01-14 10:20:00,21.52,21.56,21.48,21.55,758600.0,12.9111,12.9351,12.8871,12.9291,758600.0
2009-01-14 10:25:00,21.55,21.56,21.48,21.48,305200.0,12.9291,12.9351,12.8871,12.8871,305200.0
2009-01-14 10:30:00,21.48,21.49,21.42,21.42,324000.0,12.8871,12.8931,12.8511,12.8511,324000.0
2009-01-14 10:35:00,21.42,21.42,21.33,21.36,282000.0,12.8511,12.8511,12.7971,12.8151,282000.0
2009-01-14 10:40:00,21.35,21.35,21.27,21.27,387400.0,12.8091,12.8091,12.7611,12.7611,387400.0
2009-01-14 10:45:00,21.27,21.28,21.21,21.23,472000.0,12.7611,12.7671,12.7251,12.7371,472000.0
2009-01-14 10:50:00,21.23,21.28,21.22,21.25,374400.0,12.7371,12.7671,12.7311,12.7491,374400.0
2009-01-14 10:55:00,21.25,21.31,21.23,21.28,356600.0,12.7491,12.7851,12.7371,12.7671,356600.0
2009-01-14 11:00:00,21.28,21.32,21.27,21.27,223400.0,12.7671,12.7911,12.7611,12.7611,223400.0
2009-01-14 11:05:00,21.27,21.28,21.21,21.21,245600.0,12.7611,12.7671,12.7251,12.7251,245600.0
2009-01-14 11:10:00,21.21,21.21,21.14,21.17,364000.0,12.7251,12.7251,12.6832,12.7011,364000.0
2009-01-14 11:15:00,21.18,21.25,21.16,21.25,197200.0,12.7071,12.7491,12.6952,12.7491,197200.0
2009-01-14 11:20:00,21.25,21.3,21.24,21.29,240000.0,12.7491,12.7791,12.7431,12.7731,240000.0
2009-01-14 11:25:00,21.29,21.31,21.27,21.3,265600.0,12.7731,12.7851,12.7611,12.7791,265600.0
2009-01-14 11:30:00,21.3,21.33,21.25,21.25,297400.0,12.7791,12.7971,12.7491,12.7491,297400.0
2009-01-14 11:35:00,21.25,21.25,21.19,21.24,203800.0,12.7491,12.7491,12.7131,12.7431,203800.0
2009-01-14 11:40:00,21.24,21.25,21.2,21.21,334200.0,12.7431,12.7491,12.7191,12.7251,334200.0
2009-01-14 11:45:00,21.21,21.22,21.19,21.22,288600.0,12.7251,12.7311,12.7131,12.7311,288600.0
2009-01-14 11:50:00,21.22,21.25,21.19,21.24,226400.0,12.7311,12.7491,12.7131,12.7431,226400.0
2009-01-14 11:55:00,21.24,21.24,21.19,21.2,165600.0,12.7431,12.7431,12.7131,12.7191,165600.0
2009-01-14 12:00:00,21.2,21.21,21.17,21.18,187400.0,12.7191,12.7251,12.7011,12.7071,187400.0
2009-01-14 12:05:00,21.18,21.23,21.16,21.22,267400.0,12.7071,12.7371,12.6952,12.7311,267400.0
2009-01-14 12:10:00,21.22,21.28,21.2,21.27,208000.0,12.7311,12.7671,12.7191,12.7611,208000.0
2009-01-14 12:15:00,21.27,21.27,21.23,21.24,178600.0,12.7611,12.7611,12.7371,12.7431,178600.0
2009-01-14 12:20:00,21.24,21.28,21.24,21.26,115400.0,12.7431,12.7671,12.7431,12.7551,115400.0
2009-01-14 12:25:00,21.26,21.28,21.24,21.28,100000.0,12.7551,12.7671,12.7431,12.7671,100000.0
2009-01-14 12:30:00,21.27,21.3,21.27,21.3,101400.0,12.7611,12.7791,12.7611,12.7791,101400.0
2009-01-14 12:35:00,21.3,21.33,21.29,21.31,174600.0,12.7791,12.7971,12.7731,12.7851,174600.0
2009-01-14 12:40:00,21.31,21.32,21.27,21.28,188200.0,12.7851,12.7911,12.7611,12.7671,188200.0
2009-01-14 12:45:00,21.28,21.32,21.28,21.31,157400.0,12.7671,12.7911,12.7671,12.7851,157400.0
2009-01-14 12:50:00,21.31,21.39,21.3,21.38,132600.0,12.7851,12.8331,12.7791,12.8271,132600.0
2009-01-14 12:55:00,21.38,21.41,21.37,21.38,137400.0,12.8271,12.8451,12.8211,12.8271,137400.0
2009-01-14 13:00:00,21.38,21.4,21.36,21.38,124200.0,12.8271,12.8391,12.8151,12.8271,124200.0
2009-01-14 13:05:00,21.37,21.41,21.36,21.41,77800.0,12.8211,12.8451,12.8151,12.8451,77800.0
2009-01-14 13:10:00,21.41,21.41,21.34,21.34,209400.0,12.8451,12.8451,12.8031,12.8031,209400.0
2009-01-14 13:15:00,21.34,21.35,21.32,21.34,200800.0,12.8031,12.8091,12.7911,12.8031,200800.0
2009-01-14 13:20:00,21.34,21.36,21.34,21.35,90800.0,12.8031,12.8151,12.8031,12.8091,90800.0
2009-01-14 13:25:00,21.35,21.36,21.29,21.29,221600.0,12.8091,12.8151,12.7731,12.7731,221600.0
2009-01-14 13:30:00,21.29,21.31,21.25,21.27,246400.0,12.7731,12.7851,12.7491,12.7611,246400.0
2009-01-14 13:35:00,21.27,21.29,21.25,21.25,275800.0,12.7611,12.7731,12.7491,12.7491,275800.0
2009-01-14 13:40:00,21.25,21.26,21.23,21.24,234400.0,12.7491,12.7551,12.7371,12.7431,234400.0
2009-01-14 13:45:00,21.24,21.28,21.23,21.26,230800.0,12.7431,12.7671,12.7371,12.7551,230800.0
2009-01-14 13:50:00,21.25,21.27,21.18,21.22,456400.0,12.7491,12.7611,12.7071,12.7311,456400.0
2009-01-14 13:55:00,21.22,21.23,21.19,21.22,165200.0,12.7311,12.7371,12.7131,12.7311,165200.0
2009-01-14 14:00:00,21.22,21.23,21.17,21.19,405000.0,12.7311,12.7371,12.7011,12.7131,405000.0
2009-01-14 14:05:00,21.18,21.28,21.18,21.27,216600.0,12.7071,12.7671,12.7071,12.7611,216600.0
2009-01-14 14:10:00,21.27,21.32,21.27,21.32,373200.0,12.7611,12.7911,12.7611,12.7911,373200.0
2009-01-14 14:15:00,21.31,21.35,21.28,21.29,294600.0,12.7851,12.8091,12.7671,12.7731,294600.0
2009-01-14 14:20:00,21.28,21.32,21.28,21.3,279800.0,12.7671,12.7911,12.7671,12.7791,279800.0
2009-01-14 14:25:00,21.3,21.33,21.29,21.32,290800.0,12.7791,12.7971,12.7731,12.7911,290800.0
2009-01-14 14:30:00,21.32,21.4,21.32,21.36,254200.0,12.7911,12.8391,12.7911,12.8151,254200.0
2009-01-14 14:35:00,21.36,21.4,21.36,21.37,198000.0,12.8151,12.8391,12.8151,12.8211,198000.0
2009-01-14 14:40:00,21.37,21.38,21.32,21.33,288000.0,12.8211,12.8271,12.7911,12.7971,288000.0
2009-01-14 14:45:00,21.33,21.33,21.29,21.31,400400.0,12.7971,12.7971,12.7731,12.7851,400400.0
2009-01-14 14:50:00,21.31,21.32,21.29,21.3,273400.0,12.7851,12.7911,12.7731,12.7791,273400.0
2009-01-14 14:55:00,21.3,21.33,21.29,21.31,162800.0,12.7791,12.7971,12.7731,12.7851,162800.0
2009-01-14 15:00:00,21.31,21.31,21.25,21.26,422600.0,12.7851,12.7851,12.7491,12.7551,422600.0
2009-01-14 15:05:00,21.26,21.31,21.25,21.29,451800.0,12.7551,12.7851,12.7491,12.7731,451800.0
2009-01-14 15:10:00,21.29,21.3,21.25,21.27,396200.0,12.7731,12.7791,12.7491,12.7611,396200.0
2009-01-14 15:15:00,21.28,21.3,21.23,21.29,326800.0,12.7671,12.7791,12.7371,12.7731,326800.0
2009-01-14 15:20:00,21.29,21.34,21.28,21.31,328600.0,12.7731,12.8031,12.7671,12.7851,328600.0
2009-01-14 15:25:00,21.31,21.32,21.24,21.25,541400.0,12.7851,12.7911,12.7431,12.7491,541400.0
2009-01-14 15:30:00,21.25,21.32,21.24,21.31,361200.0,12.7491,12.7911,12.7431,12.7851,361200.0
2009-01-14 15:35:00,21.31,21.32,21.24,21.24,430400.0,12.7851,12.7911,12.7431,12.7431,430400.0
2009-01-14 15:40:00,21.24,21.25,21.18,21.24,604000.0,12.7431,12.7491,12.7071,12.7431,604000.0
2009-01-14 15:45:00,21.24,21.33,21.22,21.33,622800.0,12.7431,12.7971,12.7311,12.7971,622800.0
2009-01-14 15:50:00,21.33,21.35,21.27,21.27,801800.0,12.7971,12.8091,12.7611,12.7611,801800.0
2009-01-14 15:55:00,21.27,21.34,21.26,21.31,1031200.0,12.7611,12.8031,12.7551,12.7851,1031200.0
2009-01-15 09:30:00,21.29,21.36,21.23,21.25,343400.0,12.7731,12.8151,12.7371,12.7491,343400.0
2009-01-15 09:35:00,21.25,21.34,21.22,21.32,228600.0,12.7491,12.8031,12.7311,12.7911,228600.0
2009-01-15 09:40:00,21.32,21.32,21.23,21.3,302800.0,12.7911,12.7911,12.7371,12.7791,302800.0
2009-01-15 09:45:00,21.3,21.3,21.2,21.24,358600.0,12.7791,12.7791,12.7191,12.7431,358600.0
2009-01-15 09:50:00,21.25,21.3,21.21,21.3,669600.0,12.7491,12.7791,12.7251,12.7791,669600.0
2009-01-15 09:55:00,21.3,21.38,21.27,21.38,389000.0,12.7791,12.8271,12.7611,12.8271,389000.0
2009-01-15 10:00:00,21.38,21.45,21.3,21.4,540600.0,12.8271,12.8691,12.7791,12.8391,540600.0
2009-01-15 10:05:00,21.4,21.42,21.3,21.4,717800.0,12.8391,12.8511,12.7791,12.8391,717800.0
2009-01-15 10:10:00,21.41,21.46,21.39,21.42,316400.0,12.8451,12.8751,12.8331,12.8511,316400.0
2009-01-15 10:15:00,21.42,21.42,21.33,21.38,575200.0,12.8511,12.8511,12.7971,12.8271,575200.0
2009-01-15 10:20:00,21.38,21.41,21.28,21.29,323600.0,12.8271,12.8451,12.7671,12.7731,323600.0
2009-01-15 10:25:00,21.29,21.36,21.27,21.33,307600.0,12.7731,12.8151,12.7611,12.7971,307600.0
2009-01-15 10:30:00,21.33,21.39,21.28,21.29,360400.0,12.7971,12.8331,12.7671,12.7731,360400.0
2009-01-15 10:35:00,21.29,21.32,21.26,21.31,287400.0,12.7731,12.7911,12.7551,12.7851,287400.0
2009-01-15 10:40:00,21.31,21.34,21.3,21.31,209800.0,12.7851,12.8031,12.7791,12.7851,209800.0
2009-01-15 10:45:00,21.31,21.34,21.28,21.33,241200.0,12.7851,12.8031,12.7671,12.7971,241200.0
2009-01-15 10:50:00,21.33,21.35,21.29,21.32,287000.0,12.7971,12.8091,12.7731,12.7911,287000.0
2009-01-15 10:55:00,21.32,21.33,21.29,21.29,223800.0,12.7911,12.7971,12.7731,12.7731,223800.0
2009-01-15 11:00:00,21.29,21.34,21.27,21.31,447200.0,12.7731,12.8031,12.7611,12.7851,447200.0
2009-01-15 11:05:00,21.3,21.34,21.29,21.32,304400.0,12.7791,12.8031,12.7731,12.7911,304400.0
2009-01-15 11:10:00,21.33,21.33,21.3,21.3,100800.0,12.7971,12.7971,12.7791,12.7791,100800.0
2009-01-15 11:15:00,21.3,21.33,21.3,21.3,136400.0,12.7791,12.7971,12.7791,12.7791,136400.0
2009-01-15 11:20:00,21.3,21.34,21.29,21.34,205600.0,12.7791,12.8031,12.7731,12.8031,205600.0
2009-01-15 11:25:00,21.33,21.35,21.31,21.31,140200.0,12.7971,12.8091,12.7851,12.7851,140200.0
2009-01-15 11:30:00,21.31,21.33,21.3,21.33,168000.0,12.7851,12.7971,12.7791,12.7971,168000.0
2009-01-15 11:35:00,21.33,21.33,21.25,21.28,308800.0,12.7971,12.7971,12.7491,12.7671,308800.0
2009-01-15 11:40:00,21.29,21.29,21.25,21.28,278400.0,12.7731,12.7731,12.7491,12.7671,278400.0
2009-01-15 11:45:00,21.27,21.3,21.26,21.29,131600.0,12.7611,12.7791,12.7551,12.7731,131600.0
2009-01-15 11:50:00,21.29,21.32,21.28,21.31,206000.0,12.7731,12.7911,12.7671,12.7851,206000.0
2009-01-15 11:55:00,21.31,21.35,21.31,21.32,165200.0,12.7851,12.8091,12.7851,12.7911,165200.0
2009-01-15 12:00:00,21.31,21.33,21.29,21.3,204800.0,12.7851,12.7971,12.7731,12.7791,204800.0
2009-01-15 12:05:00,21.3,21.3,21.24,21.27,291600.0,12.7791,12.7791,12.7431,12.7611,291600.0
2009-01-15 12:10:00,21.27,21.32,21.25,21.3,225400.0,12.7611,12.7911,12.7491,12.7791,225400.0
2009-01-15 12:15:00,21.3,21.33,21.29,21.3,166800.0,12.7791,12.7971,12.7731,12.7791,166800.0
2009-01-15 12:20:00,21.3,21.31,21.27,21.28,142000.0,12.7791,12.7851,12.7611,12.7671,142000.0
2009-01-15 12:25:00,21.28,21.29,21.24,21.27,113600.0,12.7671,12.7731,12.7431,12.7611,113600.0
2009-01-15 12:30:00,21.27,21.29,21.24,21.25,156400.0,12.7611,12.7731,12.7431,12.7491,156400.0
2009-01-15 12:35:00,21.25,21.25,21.2,21.21,194000.0,12.7491,12.7491,12.7191,12.7251,194000.0
2009-01-15 12:40:00,21.21,21.26,21.21,21.25,167200.0,12.7251,12.7551,12.7251,12.7491,167200.0
2009-01-15 12:45:00,21.25,21.28,21.23,21.28,120600.0,12.7491,12.7671,12.7371,12.7671,120600.0
2009-01-15 12:50:00,21.28,21.3,21.27,21.29,136800.0,12.7671,12.7791,12.7611,12.7731,136800.0
2009-01-15 12:55:00,21.3,21.3,21.26,21.28,115200.0,12.7791,12.7791,12.7551,12.7671,115200.0
2009-01-15 13:00:00,21.29,21.3,21.27,21.28,139800.0,12.7731,12.7791,12.7611,12.7671,139800.0
2009-01-15 13:05:00,21.28,21.3,21.28,21.29,178400.0,12.7671,12.7791,12.7671,12.7731,178400.0
2009-01-15 13:10:00,21.29,21.3,21.25,21.25,217600.0,12.7731,12.7791,12.7491,12.7491,217600.0
2009-01-15 13:15:00,21.26,21.29,21.25,21.29,219200.0,12.7551,12.7731,12.7491,12.7731,219200.0
2009-01-15 13:20:00,21.29,21.31,21.25,21.27,224400.0,12.7731,12.7851,12.7491,12.7611,224400.0
2009-01-15 13:25:00,21.26,21.3,21.25,21.26,260800.0,12.7551,12.7791,12.7491,12.7551,260800.0
2009-01-15 13:30:00,21.26,21.3,21.25,21.25,449600.0,12.7551,12.7791,12.7491,12.7491,449600.0
2009-01-15 13:35:00,21.25,21.33,21.23,21.32,567600.0,12.7491,12.7971,12.7371,12.7911,567600.0
2009-01-15 13:40:00,21.32,21.34,21.3,21.33,217000.0,12.7911,12.8031,12.7791,12.7971,217000.0
2009-01-15 13:45:00,21.33,21.33,21.28,21.31,232600.0,12.7971,12.7971,12.7671,12.7851,232600.0
2009-01-15 13:50:00,21.31,21.41,21.31,21.39,349200.0,12.7851,12.8451,12.7851,12.8331,349200.0
2009-01-15 13:55:00,21.39,21.46,21.36,21.36,267600.0,12.8331,12.8751,12.8151,12.8151,267600.0
2009-01-15 14:00:00,21.36,21.45,21.36,21.36,423600.0,12.8151,12.8691,12.8151,12.8151,423600.0
2009-01-15 14:05:00,21.37,21.5,21.37,21.41,390400.0,12.8211,12.8991,12.8211,12.8451,390400.0
2009-01-15 14:10:00,21.4,21.45,21.37,21.38,389200.0,12.8391,12.8691,12.8211,12.8271,389200.0
2009-01-15 14:15:00,21.38,21.48,21.38,21.45,320800.0,12.8271,12.8871,12.8271,12.8691,320800.0
2009-01-15 14:20:00,21.46,21.53,21.45,21.47,515000.0,12.8751,12.9171,12.8691,12.8811,515000.0
2009-01-15 14:25:00,21.47,21.57,21.45,21.52,494000.0,12.8811,12.9411,12.8691,12.9111,494000.0
2009-01-15 14:30:00,21.53,21.6,21.5,21.57,390800.0,12.9171,12.9591,12.8991,12.9411,390800.0
2009-01-15 14:35:00,21.57,21.59,21.52,21.56,337000.0,12.9411,12.9531,12.9111,12.9351,337000.0
2009-01-15 14:40:00,21.56,21.6,21.55,21.58,347400.0,12.9351,12.9591,12.9291,12.9471,347400.0
2009-01-15 14:45:00,21.58,21.61,21.55,21.6,546600.0,12.9471,12.9651,12.9291,12.9591,546600.0
2009-01-15 14:50:00,21.6,21.63,21.56,21.57,423000.0,12.9591,12.9771,12.9351,12.9411,423000.0
2009-01-15 14:55:00,21.57,21.63,21.57,21.59,248400.0,12.9411,12.9771,12.9411,12.9531,248400.0
2009-01-15 15:00:00,21.59,21.62,21.54,21.56,305400.0,12.9531,12.9711,12.9231,12.9351,305400.0
2009-01-15 15:05:00,21.57,21.59,21.52,21.56,314800.0,12.9411,12.9531,12.9111,12.9351,314800.0
2009-01-15 15:10:00,21.56,21.63,21.56,21.61,299800.0,12.9351,12.9771,12.9351,12.9651,299800.0
2009-01-15 15:15:00,21.61,21.65,21.6,21.65,257800.0,12.9651,12.9891,12.9591,12.9891,257800.0
2009-01-15 15:20:00,21.65,21.68,21.6,21.61,464600.0,12.9891,13.0071,12.9591,12.9651,464600.0
2009-01-15 15:25:00,21.61,21.64,21.55,21.64,429600.0,12.9651,12.9831,12.9291,12.9831,429600.0
2009-01-15 15:30:00,21.63,21.63,21.56,21.6,533200.0,12.9771,12.9771,12.9351,12.9591,533200.0
2009-01-15 15:35:00,21.61,21.67,21.57,21.65,485600.0,12.9651,13.0011,12.9411,12.9891,485600.0
2009-01-15 15:40:00,21.65,21.67,21.54,21.55,614800.0,12.9891,13.0011,12.9231,12.9291,614800.0
2009-01-15 15:45:00,21.54,21.65,21.54,21.59,713400.0,12.9231,12.9891,12.9231,12.9531,713400.0
2009-01-15 15:50:00,21.6,21.67,21.59,21.66,746000.0,12.9591,13.0011,12.9531,12.9951,746000.0
2009-01-15 15:55:00,21.67,21.7,21.59,21.69,1168000.0,13.0011,13.0191,12.9531,13.0131,1168000.0
2009-01-16 09:30:00,21.95,21.95,21.75,21.94,2933800.0,13.1691,13.1691,13.0491,13.1631,2933800.0
2009-01-16 09:35:00,21.93,21.95,21.82,21.82,436200.0,13.1571,13.1691,13.0911,13.0911,436200.0
2009-01-16 09:40:00,21.82,21.84,21.78,21.83,502600.0,13.0911,13.1031,13.0671,13.0971,502600.0
2009-01-16 09:45:00,21.83,21.91,21.8,21.88,397400.0,13.0971,13.1451,13.0791,13.1271,397400.0
2009-01-16 09:50:00,21.87,21.89,21.83,21.87,403200.0,13.1211,13.1331,13.0971,13.1211,403200.0
2009-01-16 09:55:00,21.86,21.9,21.84,21.85,300800.0,13.1151,13.1391,13.1031,13.1091,300800.0
2009-01-16 10:00:00,21.85,21.96,21.85,21.91,609200.0,13.1091,13.1751,13.1091,13.1451,609200.0
2009-01-16 10:05:00,21.91,21.92,21.86,21.86,253000.0,13.1451,13.1511,13.1151,13.1151,253000.0
2009-01-16 10:10:00,21.86,21.87,21.8,21.82,305400.0,13.1151,13.1211,13.0791,13.0911,305400.0
2009-01-16 10:15:00,21.81,21.86,21.78,21.85,225800.0,13.0851,13.1151,13.0671,13.1091,225800.0
2009-01-16 10:20:00,21.84,21.89,21.83,21.88,203200.0,13.1031,13.1331,13.0971,13.1271,203200.0
2009-01-16 10:25:00,21.88,21.92,21.86,21.9,187800.0,13.1271,13.1511,13.1151,13.1391,187800.0
2009-01-16 10:30:00,21.9,22.0,21.86,22.0,309400.0,13.1391,13.1991,13.1151,13.1991,309400.0
2009-01-16 10:35:00,21.99,22.0,21.95,21.98,376600.0,13.1931,13.1991,13.1691,13.1871,376600.0
2009-01-16 10:40:00,21.98,22.0,21.92,21.93,230400.0,13.1871,13.1991,13.1511,13.1571,230400.0
2009-01-16 10:45:00,21.93,22.03,21.93,21.99,310200.0,13.1571,13.2171,13.1571,13.1931,310200.0
2009-01-16 10:50:00,21.98,22.09,21.95,22.06,379800.0,13.1871,13.2531,13.1691,13.2351,379800.0
2009-01-16 10:55:00,22.06,22.1,22.04,22.1,257800.0,13.2351,13.2591,13.2231,13.2591,257800.0
2009-01-16 11:00:00,22.1,22.15,22.08,22.14,378000.0,13.2591,13.2891,13.2471,13.2831,378000.0
2009-01-16 11:05:00,22.13,22.14,22.08,22.08,303800.0,13.2771,13.2831,13.2471,13.2471,303800.0
2009-01-16 11:10:00,22.08,22.13,22.07,22.1,246000.0,13.2471,13.2771,13.2411,13.2591,246000.0
2009-01-16 11:15:00,22.1,22.11,22.07,22.07,309400.0,13.2591,13.2651,13.2411,13.2411,309400.0
2009-01-16 11:20:00,22.07,22.17,22.07,22.16,580200.0,13.2411,13.3011,13.2411,13.2951,580200.0
2009-01-16 11:25:00,22.16,22.24,22.15,22.22,421600.0,13.2951,13.3431,13.2891,13.3311,421600.0
2009-01-16 11:30:00,22.22,22.23,22.15,22.15,291000.0,13.3311,13.3371,13.2891,13.2891,291000.0
2009-01-16 11:35:00,22.14,22.17,22.08,22.09,332600.0,13.2831,13.3011,13.2471,13.2531,332600.0
2009-01-16 11:40:00,22.09,22.09,22.02,22.06,641800.0,13.2531,13.2531,13.2111,13.2351,641800.0
2009-01-16 11:45:00,22.06,22.07,22.03,22.05,311600.0,13.2351,13.2411,13.2171,13.2291,311600.0
2009-01-16 11:50:00,22.05,22.08,21.97,21.97,195200.0,13.2291,13.2471,13.1811,13.1811,195200.0
2009-01-16 11:55:00,21.98,21.98,21.9,21.97,446800.0,13.1871,13.1871,13.1391,13.1811,446800.0
2009-01-16 12:00:00,21.97,21.98,21.9,21.91,252200.0,13.1811,13.1871,13.1391,13.1451,252200.0
2009-01-16 12:05:00,21.91,21.94,21.88,21.88,171600.0,13.1451,13.1631,13.1271,13.1271,171600.0
2009-01-16 12:10:00,21.88,21.95,21.88,21.93,137000.0,13.1271,13.1691,13.1271,13.1571,137000.0
2009-01-16 12:15:00,21.93,21.95,21.82,21.87,385800.0,13.1571,13.1691,13.0911,13.1211,385800.0
2009-01-16 12:20:00,21.86,21.88,21.81,21.84,456000.0,13.1151,13.1271,13.0851,13.1031,456000.0
2009-01-16 12:25:00,21.84,21.91,21.83,21.89,211400.0,13.1031,13.1451,13.0971,13.1331,211400.0
2009-01-16 12:30:00,21.89,21.93,21.83,21.85,200800.0,13.1331,13.1571,13.0971,13.1091,200800.0
2009-01-16 12:35:00,21.85,21.85,21.78,21.83,192800.0,13.1091,13.1091,13.0671,13.0971,192800.0
2009-01-16 12:40:00,21.83,21.83,21.75,21.79,176200.0,13.0971,13.0971,13.0491,13.0731,176200.0
2009-01-16 12:45:00,21.78,21.81,21.77,21.78,122600.0,13.0671,13.0851,13.0611,13.0671,122600.0
2009-01-16 12:50:00,21.78,21.85,21.76,21.82,211000.0,13.0671,13.1091,13.0551,13.0911,211000.0
2009-01-16 12:55:00,21.83,21.83,21.79,21.82,122000.0,13.0971,13.0971,13.0731,13.0911,122000.0
2009-01-16 13:00:00,21.81,21.85,21.8,21.82,213000.0,13.0851,13.1091,13.0791,13.0911,213000.0
2009-01-16 13:05:00,21.82,21.83,21.8,21.82,95000.0,13.0911,13.0971,13.0791,13.0911,95000.0
2009-01-16 13:10:00,21.83,21.9,21.82,21.86,133200.0,13.0971,13.1391,13.0911,13.1151,133200.0
2009-01-16 13:15:00,21.86,21.86,21.79,21.81,177600.0,13.1151,13.1151,13.0731,13.0851,177600.0
2009-01-16 13:20:00,21.81,21.84,21.77,21.82,189000.0,13.0851,13.1031,13.0611,13.0911,189000.0
2009-01-16 13:25:00,21.82,21.84,21.77,21.82,216000.0,13.0911,13.1031,13.0611,13.0911,216000.0
2009-01-16 13:30:00,21.83,21.88,21.81,21.83,289400.0,13.0971,13.1271,13.0851,13.0971,289400.0
2009-01-16 13:35:00,21.83,21.88,21.82,21.84,235600.0,13.0971,13.1271,13.0911,13.1031,235600.0
2009-01-16 13:40:00,21.84,21.89,21.82,21.84,177200.0,13.1031,13.1331,13.0911,13.1031,177200.0
2009-01-16 13:45:00,21.84,21.84,21.78,21.78,112200.0,13.1031,13.1031,13.0671,13.0671,112200.0
2009-01-16 13:50:00,21.78,21.8,21.74,21.74,156200.0,13.0671,13.0791,13.0431,13.0431,156200.0
2009-01-16 13:55:00,21.74,21.85,21.74,21.85,136000.0,13.0431,13.1091,13.0431,13.1091,136000.0
2009-01-16 14:00:00,21.85,21.86,21.8,21.84,163000.0,13.1091,13.1151,13.0791,13.1031,163000.0
2009-01-16 14:05:00,21.84,21.9,21.83,21.86,195400.0,13.1031,13.1391,13.0971,13.1151,195400.0
2009-01-16 14:10:00,21.86,21.9,21.85,21.86,127800.0,13.1151,13.1391,13.1091,13.1151,127800.0
2009-01-16 14:15:00,21.86,21.89,21.79,21.8,189600.0,13.1151,13.1331,13.0731,13.0791,189600.0
2009-01-16 14:20:00,21.79,21.83,21.75,21.83,190400.0,13.0731,13.0971,13.0491,13.0971,190400.0
2009-01-16 14:25:00,21.83,21.87,21.82,21.85,293600.0,13.0971,13.1211,13.0911,13.1091,293600.0
2009-01-16 14:30:00,21.85,21.91,21.8,21.8,273200.0,13.1091,13.1451,13.0791,13.0791,273200.0
2009-01-16 14:35:00,21.8,21.88,21.8,21.86,242400.0,13.0791,13.1271,13.0791,13.1151,242400.0
2009-01-16 14:40:00,21.86,21.9,21.8,21.83,284600.0,13.1151,13.1391,13.0791,13.0971,284600.0
2009-01-16 14:45:00,21.82,21.85,21.79,21.84,351800.0,13.0911,13.1091,13.0731,13.1031,351800.0
2009-01-16 14:50:00,21.84,21.93,21.84,21.9,204400.0,13.1031,13.1571,13.1031,13.1391,204400.0
2009-01-16 14:55:00,21.9,21.92,21.86,21.9,270600.0,13.1391,13.1511,13.1151,13.1391,270600.0
2009-01-16 15:00:00,21.9,21.93,21.85,21.86,190400.0,13.1391,13.1571,13.1091,13.1151,190400.0
2009-01-16 15:05:00,21.86,21.95,21.86,21.93,342800.0,13.1151,13.1691,13.1151,13.1571,342800.0
2009-01-16 15:10:00,21.93,21.99,21.93,21.93,253600.0,13.1571,13.1931,13.1571,13.1571,253600.0
2009-01-16 15:15:00,21.93,22.0,21.93,21.95,284600.0,13.1571,13.1991,13.1571,13.1691,284600.0
2009-01-16 15:20:00,21.95,22.0,21.91,22.0,283800.0,13.1691,13.1991,13.1451,13.1991,283800.0
2009-01-16 15:25:00,22.0,22.0,21.85,21.86,359000.0,13.1991,13.1991,13.1091,13.1151,359000.0
2009-01-16 15:30:00,21.86,21.94,21.85,21.94,379200.0,13.1151,13.1631,13.1091,13.1631,379200.0
2009-01-16 15:35:00,21.94,21.97,21.91,21.92,364800.0,13.1631,13.1811,13.1451,13.1511,364800.0
2009-01-16 15:40:00,21.92,21.98,21.88,21.96,469600.0,13.1511,13.1871,13.1271,13.1751,469600.0
2009-01-16 15:45:00,21.96,22.03,21.96,22.0,550000.0,13.1751,13.2171,13.1751,13.1991,550000.0
2009-01-16 15:50:00,22.0,22.04,21.98,22.0,591600.0,13.1991,13.2231,13.1871,13.1991,591600.0
2009-01-16 15:55:00,21.99,22.0,21.88,21.89,1033000.0,13.1931,13.1991,13.1271,13.1331,1033000.0
2009-01-20 09:30:00,21.89,22.25,21.89,22.09,744400.0,13.1331,13.3491,13.1331,13.2531,744400.0
2009-01-20 09:35:00,22.08,22.09,22.02,22.07,303000.0,13.2471,13.2531,13.2111,13.2411,303000.0
2009-01-20 09:40:00,22.07,22.12,22.05,22.12,314400.0,13.2411,13.2711,13.2291,13.2711,314400.0
2009-01-20 09:45:00,22.13,22.14,22.0,22.03,519400.0,13.2771,13.2831,13.1991,13.2171,519400.0
2009-01-20 09:50:00,22.03,22.07,21.96,21.96,350800.0,13.2171,13.2411,13.1751,13.1751,350800.0
2009-01-20 09:55:00,21.96,22.02,21.93,21.95,342000.0,13.1751,13.2111,13.1571,13.1691,342000.0
2009-01-20 10:00:00,21.96,22.0,21.93,21.98,426400.0,13.1751,13.1991,13.1571,13.1871,426400.0
2009-01-20 10:05:00,21.97,22.0,21.96,22.0,293000.0,13.1811,13.1991,13.1751,13.1991,293000.0
2009-01-20 10:10:00,22.0,22.0,21.92,21.94,374600.0,13.1991,13.1991,13.1511,13.1631,374600.0
2009-01-20 10:15:00,21.93,21.98,21.88,21.88,297600.0,13.1571,13.1871,13.1271,13.1271,297600.0
2009-01-20 10:20:00,21.88,21.9,21.8,21.81,242200.0,13.1271,13.1391,13.0791,13.0851,242200.0
2009-01-20 10:25:00,21.81,21.92,21.79,21.9,308800.0,13.0851,13.1511,13.0731,13.1391,308800.0
2009-01-20 10:30:00,21.9,21.91,21.79,21.79,219000.0,13.1391,13.1451,13.0731,13.0731,219000.0
2009-01-20 10:35:00,21.79,21.82,21.75,21.82,275400.0,13.0731,13.0911,13.0491,13.0911,275400.0
2009-01-20 10:40:00,21.82,21.83,21.78,21.82,198000.0,13.0911,13.0971,13.0671,13.0911,198000.0
2009-01-20 10:45:00,21.81,21.86,21.78,21.82,200800.0,13.0851,13.1151,13.0671,13.0911,200800.0
2009-01-20 10:50:00,21.82,21.83,21.75,21.83,232000.0,13.0911,13.0971,13.0491,13.0971,232000.0
2009-01-20 10:55:00,21.83,21.84,21.75,21.78,183000.0,13.0971,13.1031,13.0491,13.0671,183000.0
2009-01-20 11:00:00,21.78,21.8,21.74,21.75,296800.0,13.0671,13.0791,13.0431,13.0491,296800.0
2009-01-20 11:05:00,21.75,21.79,21.74,21.77,230200.0,13.0491,13.0731,13.0431,13.0611,230200.0
2009-01-20 11:10:00,21.77,21.78,21.74,21.75,219400.0,13.0611,13.0671,13.0431,13.0491,219400.0
2009-01-20 11:15:00,21.76,21.78,21.73,21.75,209200.0,13.0551,13.0671,13.0371,13.0491,209200.0
2009-01-20 11:20:00,21.75,21.75,21.68,21.68,187200.0,13.0491,13.0491,13.0071,13.0071,187200.0
2009-01-20 11:25:00,21.68,21.68,21.63,21.65,231800.0,13.0071,13.0071,12.9771,12.9891,231800.0
2009-01-20 11:30:00,21.65,21.72,21.65,21.72,154400.0,12.9891,13.0311,12.9891,13.0311,154400.0
2009-01-20 11:35:00,21.72,21.73,21.67,21.7,195400.0,13.0311,13.0371,13.0011,13.0191,195400.0
2009-01-20 11:40:00,21.7,21.71,21.67,21.68,175800.0,13.0191,13.0251,13.0011,13.0071,175800.0
2009-01-20 11:45:00,21.68,21.7,21.67,21.69,102800.0,13.0071,13.0191,13.0011,13.0131,102800.0
2009-01-20 11:50:00,21.68,21.68,21.64,21.66,128600.0,13.0071,13.0071,12.9831,12.9951,128600.0
2009-01-20 11:55:00,21.66,21.68,21.6,21.6,128800.0,12.9951,13.0071,12.9591,12.9591,128800.0
2009-01-20 12:00:00,21.6,21.67,21.6,21.67,109600.0,12.9591,13.0011,12.9591,13.0011,109600.0
2009-01-20 12:05:00,21.66,21.66,21.57,21.6,121600.0,12.9951,12.9951,12.9411,12.9591,121600.0
2009-01-20 12:10:00,21.61,21.68,21.58,21.68,139200.0,12.9651,13.0071,12.9471,13.0071,139200.0
2009-01-20 12:15:00,21.68,21.7,21.63,21.64,100400.0,13.0071,13.0191,12.9771,12.9831,100400.0
2009-01-20 12:20:00,21.64,21.64,21.54,21.57,179200.0,12.9831,12.9831,12.9231,12.9411,179200.0
2009-01-20 12:25:00,21.57,21.58,21.45,21.48,267600.0,12.9411,12.9471,12.8691,12.8871,267600.0
2009-01-20 12:30:00,21.49,21.55,21.47,21.54,185200.0,12.8931,12.9291,12.8811,12.9231,185200.0
2009-01-20 12:35:00,21.55,21.65,21.54,21.57,238200.0,12.9291,12.9891,12.9231,12.9411,238200.0
2009-01-20 12:40:00,21.57,21.69,21.55,21.68,178000.0,12.9411,13.0131,12.9291,13.0071,178000.0
2009-01-20 12:45:00,21.68,21.72,21.66,21.68,164400.0,13.0071,13.0311,12.9951,13.0071,164400.0
2009-01-20 12:50:00,21.68,21.71,21.61,21.62,190800.0,13.0071,13.0251,12.9651,12.9711,190800.0
2009-01-20 12:55:00,21.61,21.66,21.61,21.62,114200.0,12.9651,12.9951,12.9651,12.9711,114200.0
2009-01-20 13:00:00,21.61,21.73,21.61,21.68,195400.0,12.9651,13.0371,12.9651,13.0071,195400.0
2009-01-20 13:05:00,21.69,21.73,21.64,21.65,155400.0,13.0131,13.0371,12.9831,12.9891,155400.0
2009-01-20 13:10:00,21.66,21.7,21.63,21.65,178600.0,12.9951,13.0191,12.9771,12.9891,178600.0
2009-01-20 13:15:00,21.66,21.73,21.64,21.71,163800.0,12.9951,13.0371,12.9831,13.0251,163800.0
2009-01-20 13:20:00,21.71,21.75,21.67,21.75,213000.0,13.0251,13.0491,13.0011,13.0491,213000.0
2009-01-20 13:25:00,21.75,21.8,21.73,21.79,173200.0,13.0491,13.0791,13.0371,13.0731,173200.0
2009-01-20 13:30:00,21.79,21.79,21.64,21.65,189000.0,13.0731,13.0731,12.9831,12.9891,189000.0
2009-01-20 13:35:00,21.66,21.71,21.66,21.7,113600.0,12.9951,13.0251,12.9951,13.0191,113600.0
2009-01-20 13:40:00,21.7,21.81,21.68,21.79,225000.0,13.0191,13.0851,13.0071,13.0731,225000.0
2009-01-20 13:45:00,21.79,21.79,21.66,21.68,167200.0,13.0731,13.0731,12.9951,13.0071,167200.0
2009-01-20 13:50:00,21.67,21.7,21.63,21.63,211600.0,13.0011,13.0191,12.9771,12.9771,211600.0
2009-01-20 13:55:00,21.63,21.71,21.63,21.64,127400.0,12.9771,13.0251,12.9771,12.9831,127400.0
2009-01-20 14:00:00,21.64,21.68,21.6,21.68,180800.0,12.9831,13.0071,12.9591,13.0071,180800.0
2009-01-20 14:05:00,21.68,22.07,21.68,21.7,169200.0,13.0071,13.2411,13.0071,13.0191,169200.0
2009-01-20 14:10:00,21.71,21.71,21.62,21.62,196600.0,13.0251,13.0251,12.9711,12.9711,196600.0
2009-01-20 14:15:00,21.62,21.66,21.57,21.57,257000.0,12.9711,12.9951,12.9411,12.9411,257000.0
2009-01-20 14:20:00,21.58,21.59,21.48,21.52,398800.0,12.9471,12.9531,12.8871,12.9111,398800.0
2009-01-20 14:25:00,21.52,21.64,21.52,21.63,164200.0,12.9111,12.9831,12.9111,12.9771,164200.0
2009-01-20 14:30:00,21.63,21.65,21.59,21.64,173400.0,12.9771,12.9891,12.9531,12.9831,173400.0
2009-01-20 14:35:00,21.63,21.68,21.61,21.66,155200.0,12.9771,13.0071,12.9651,12.9951,155200.0
2009-01-20 14:40:00,21.66,21.68,21.55,21.56,168400.0,12.9951,13.0071,12.9291,12.9351,168400.0
2009-01-20 14:45:00,21.56,21.56,21.48,21.5,234600.0,12.9351,12.9351,12.8871,12.8991,234600.0
2009-01-20 14:50:00,21.51,21.62,21.5,21.61,236800.0,12.9051,12.9711,12.8991,12.9651,236800.0
2009-01-20 14:55:00,21.61,21.62,21.56,21.6,187400.0,12.9651,12.9711,12.9351,12.9591,187400.0
2009-01-20 15:00:00,21.6,21.6,21.51,21.54,319600.0,12.9591,12.9591,12.9051,12.9231,319600.0
2009-01-20 15:05:00,21.54,21.56,21.49,21.5,312600.0,12.9231,12.9351,12.8931,12.8991,312600.0
2009-01-20 15:10:00,21.5,21.57,21.5,21.52,239200.0,12.8991,12.9411,12.8991,12.9111,239200.0
2009-01-20 15:15:00,21.52,21.54,21.46,21.5,424800.0,12.9111,12.9231,12.8751,12.8991,424800.0
2009-01-20 15:20:00,21.5,21.54,21.48,21.53,311800.0,12.8991,12.9231,12.8871,12.9171,311800.0
2009-01-20 15:25:00,21.53,21.59,21.52,21.57,359800.0,12.9171,12.9531,12.9111,12.9411,359800.0
2009-01-20 15:30:00,21.57,21.61,21.53,21.57,399600.0,12.9411,12.9651,12.9171,12.9411,399600.0
2009-01-20 15:35:00,21.58,21.63,21.57,21.58,439000.0,12.9471,12.9771,12.9411,12.9471,439000.0
2009-01-20 15:40:00,21.58,21.64,21.57,21.58,1120600.0,12.9471,12.9831,12.9411,12.9471,1120600.0
2009-01-20 15:45:00,21.58,21.61,21.5,21.56,982600.0,12.9471,12.9651,12.8991,12.9351,982600.0
2009-01-20 15:50:00,21.55,21.57,21.48,21.49,750000.0,12.9291,12.9411,12.8871,12.8931,750000.0
2009-01-20 15:55:00,21.49,21.5,21.45,21.46,1284600.0,12.8931,12.8991,12.8691,12.8751,1284600.0
2009-01-21 09:30:00,21.7,21.73,21.56,21.63,348000.0,13.0191,13.0371,12.9351,12.9771,348000.0
2009-01-21 09:35:00,21.61,21.65,21.53,21.62,220000.0,12.9651,12.9891,12.9171,12.9711,220000.0
2009-01-21 09:40:00,21.63,21.66,21.55,21.56,268800.0,12.9771,12.9951,12.9291,12.9351,268800.0
2009-01-21 09:45:00,21.56,21.63,21.53,21.56,223800.0,12.9351,12.9771,12.9171,12.9351,223800.0
2009-01-21 09:50:00,21.56,21.56,21.5,21.54,329800.0,12.9351,12.9351,12.8991,12.9231,329800.0
2009-01-21 09:55:00,21.54,21.59,21.52,21.54,229000.0,12.9231,12.9531,12.9111,12.9231,229000.0
2009-01-21 10:00:00,21.54,21.56,21.5,21.53,417600.0,12.9231,12.9351,12.8991,12.9171,417600.0
2009-01-21 10:05:00,21.53,21.53,21.44,21.45,316000.0,12.9171,12.9171,12.8631,12.8691,316000.0
2009-01-21 10:10:00,21.45,21.45,21.36,21.43,248200.0,12.8691,12.8691,12.8151,12.8571,248200.0
2009-01-21 10:15:00,21.43,21.43,21.36,21.38,289200.0,12.8571,12.8571,12.8151,12.8271,289200.0
2009-01-21 10:20:00,21.38,21.45,21.37,21.43,246400.0,12.8271,12.8691,12.8211,12.8571,246400.0
2009-01-21 10:25:00,21.43,21.49,21.36,21.36,314600.0,12.8571,12.8931,12.8151,12.8151,314600.0
2009-01-21 10:30:00,21.36,21.41,21.3,21.3,296400.0,12.8151,12.8451,12.7791,12.7791,296400.0
2009-01-21 10:35:00,21.3,21.33,21.24,21.25,352800.0,12.7791,12.7971,12.7431,12.7491,352800.0
2009-01-21 10:40:00,21.25,21.3,21.21,21.3,286400.0,12.7491,12.7791,12.7251,12.7791,286400.0
2009-01-21 10:45:00,21.3,21.34,21.25,21.25,215000.0,12.7791,12.8031,12.7491,12.7491,215000.0
2009-01-21 10:50:00,21.25,21.26,21.2,21.24,241400.0,12.7491,12.7551,12.7191,12.7431,241400.0
2009-01-21 10:55:00,21.24,21.24,21.08,21.11,441800.0,12.7431,12.7431,12.6472,12.6652,441800.0
2009-01-21 11:00:00,21.11,21.14,21.1,21.13,228000.0,12.6652,12.6832,12.6592,12.6772,228000.0
2009-01-21 11:05:00,21.13,21.2,21.13,21.19,286600.0,12.6772,12.7191,12.6772,12.7131,286600.0
2009-01-21 11:10:00,21.19,21.23,21.18,21.2,165600.0,12.7131,12.7371,12.7071,12.7191,165600.0
2009-01-21 11:15:00,21.21,21.22,21.15,21.22,464200.0,12.7251,12.7311,12.6892,12.7311,464200.0
2009-01-21 11:20:00,21.21,21.28,21.2,21.28,343000.0,12.7251,12.7671,12.7191,12.7671,343000.0
2009-01-21 11:25:00,21.28,21.32,21.25,21.32,325800.0,12.7671,12.7911,12.7491,12.7911,325800.0
2009-01-21 11:30:00,21.32,21.34,21.31,21.33,326600.0,12.7911,12.8031,12.7851,12.7971,326600.0
2009-01-21 11:35:00,21.33,21.35,21.28,21.3,297000.0,12.7971,12.8091,12.7671,12.7791,297000.0
2009-01-21 11:40:00,21.31,21.38,21.29,21.32,217400.0,12.7851,12.8271,12.7731,12.7911,217400.0
2009-01-21 11:45:00,21.32,21.33,21.27,21.28,138000.0,12.7911,12.7971,12.7611,12.7671,138000.0
2009-01-21 11:50:00,21.28,21.37,21.27,21.34,407400.0,12.7671,12.8211,12.7611,12.8031,407400.0
2009-01-21 11:55:00,21.34,21.36,21.32,21.34,264600.0,12.8031,12.8151,12.7911,12.8031,264600.0
2009-01-21 12:00:00,21.34,21.36,21.32,21.36,209800.0,12.8031,12.8151,12.7911,12.8151,209800.0
2009-01-21 12:05:00,21.35,21.41,21.32,21.4,247000.0,12.8091,12.8451,12.7911,12.8391,247000.0
2009-01-21 12:10:00,21.4,21.45,21.39,21.41,178800.0,12.8391,12.8691,12.8331,12.8451,178800.0
2009-01-21 12:15:00,21.41,21.43,21.35,21.38,166200.0,12.8451,12.8571,12.8091,12.8271,166200.0
2009-01-21 12:20:00,21.38,21.4,21.33,21.33,106800.0,12.8271,12.8391,12.7971,12.7971,106800.0
2009-01-21 12:25:00,21.33,21.39,21.33,21.34,165600.0,12.7971,12.8331,12.7971,12.8031,165600.0
2009-01-21 12:30:00,21.35,21.42,21.32,21.42,185200.0,12.8091,12.8511,12.7911,12.8511,185200.0
2009-01-21 12:35:00,21.41,21.41,21.34,21.35,161000.0,12.8451,12.8451,12.8031,12.8091,161000.0
2009-01-21 12:40:00,21.35,21.39,21.32,21.34,156200.0,12.8091,12.8331,12.7911,12.8031,156200.0
2009-01-21 12:45:00,21.34,21.38,21.3,21.38,197600.0,12.8031,12.8271,12.7791,12.8271,197600.0
2009-01-21 12:50:00,21.38,21.39,21.34,21.36,131200.0,12.8271,12.8331,12.8031,12.8151,131200.0
2009-01-21 12:55:00,21.36,21.41,21.34,21.41,123600.0,12.8151,12.8451,12.8031,12.8451,123600.0
2009-01-21 13:00:00,21.41,21.45,21.37,21.44,201800.0,12.8451,12.8691,12.8211,12.8631,201800.0
2009-01-21 13:05:00,21.44,21.5,21.43,21.46,253200.0,12.8631,12.8991,12.8571,12.8751,253200.0
2009-01-21 13:10:00,21.46,21.46,21.41,21.42,169600.0,12.8751,12.8751,12.8451,12.8511,169600.0
2009-01-21 13:15:00,21.42,21.44,21.4,21.43,159400.0,12.8511,12.8631,12.8391,12.8571,159400.0
2009-01-21 13:20:00,21.43,21.45,21.43,21.45,126200.0,12.8571,12.8691,12.8571,12.8691,126200.0
2009-01-21 13:25:00,21.45,21.45,21.35,21.36,183600.0,12.8691,12.8691,12.8091,12.8151,183600.0
2009-01-21 13:30:00,21.36,21.44,21.36,21.43,255600.0,12.8151,12.8631,12.8151,12.8571,255600.0
2009-01-21 13:35:00,21.44,21.5,21.43,21.46,193400.0,12.8631,12.8991,12.8571,12.8751,193400.0
2009-01-21 13:40:00,21.46,21.49,21.43,21.44,277000.0,12.8751,12.8931,12.8571,12.8631,277000.0
2009-01-21 13:45:00,21.45,21.54,21.45,21.52,326800.0,12.8691,12.9231,12.8691,12.9111,326800.0
2009-01-21 13:50:00,21.52,21.53,21.47,21.52,181000.0,12.9111,12.9171,12.8811,12.9111,181000.0
2009-01-21 13:55:00,21.52,21.55,21.48,21.54,304800.0,12.9111,12.9291,12.8871,12.9231,304800.0
2009-01-21 14:00:00,21.54,21.55,21.47,21.5,248600.0,12.9231,12.9291,12.8811,12.8991,248600.0
2009-01-21 14:05:00,21.5,21.54,21.48,21.5,233000.0,12.8991,12.9231,12.8871,12.8991,233000.0
2009-01-21 14:10:00,21.5,21.54,21.49,21.51,227200.0,12.8991,12.9231,12.8931,12.9051,227200.0
2009-01-21 14:15:00,21.51,21.54,21.48,21.49,209000.0,12.9051,12.9231,12.8871,12.8931,209000.0
2009-01-21 14:20:00,21.5,21.54,21.48,21.5,225800.0,12.8991,12.9231,12.8871,12.8991,225800.0
2009-01-21 14:25:00,21.5,21.5,21.47,21.49,163000.0,12.8991,12.8991,12.8811,12.8931,163000.0
2009-01-21 14:30:00,21.49,21.56,21.49,21.56,276600.0,12.8931,12.9351,12.8931,12.9351,276600.0
2009-01-21 14:35:00,21.56,21.57,21.53,21.53,223000.0,12.9351,12.9411,12.9171,12.9171,223000.0
2009-01-21 14:40:00,21.53,21.56,21.52,21.53,159400.0,12.9171,12.9351,12.9111,12.9171,159400.0
2009-01-21 14:45:00,21.53,21.57,21.49,21.49,249000.0,12.9171,12.9411,12.8931,12.8931,249000.0
2009-01-21 14:50:00,21.49,21.56,21.48,21.51,232600.0,12.8931,12.9351,12.8871,12.9051,232600.0
2009-01-21 14:55:00,21.51,21.59,21.51,21.55,266400.0,12.9051,12.9531,12.9051,12.9291,266400.0
2009-01-21 15:00:00,21.54,21.59,21.53,21.56,252600.0,12.9231,12.9531,12.9171,12.9351,252600.0
2009-01-21 15:05:00,21.57,21.62,21.56,21.6,307200.0,12.9411,12.9711,12.9351,12.9591,307200.0
2009-01-21 15:10:00,21.6,21.61,21.56,21.58,206800.0,12.9591,12.9651,12.9351,12.9471,206800.0
2009-01-21 15:15:00,21.58,21.65,21.58,21.65,306400.0,12.9471,12.9891,12.9471,12.9891,306400.0
2009-01-21 15:20:00,21.65,21.65,21.58,21.59,286000.0,12.9891,12.9891,12.9471,12.9531,286000.0
2009-01-21 15:25:00,21.58,21.59,21.55,21.56,283000.0,12.9471,12.9531,12.9291,12.9351,283000.0
2009-01-21 15:30:00,21.55,21.56,21.5,21.52,358000.0,12.9291,12.9351,12.8991,12.9111,358000.0
2009-01-21 15:35:00,21.52,21.61,21.52,21.57,624200.0,12.9111,12.9651,12.9111,12.9411,624200.0
2009-01-21 15:40:00,21.56,21.6,21.55,21.58,522000.0,12.9351,12.9591,12.9291,12.9471,522000.0
2009-01-21 15:45:00,21.59,21.61,21.55,21.56,576000.0,12.9531,12.9651,12.9291,12.9351,576000.0
2009-01-21 15:50:00,21.56,21.64,21.56,21.63,657400.0,12.9351,12.9831,12.9351,12.9771,657400.0
2009-01-21 15:55:00,21.63,21.7,21.62,21.63,1150200.0,12.9771,13.0191,12.9711,12.9771,1150200.0
2009-01-22 09:30:00,21.32,21.49,21.18,21.45,621800.0,12.7911,12.8931,12.7071,12.8691,621800.0
2009-01-22 09:35:00,21.45,21.55,21.45,21.47,215200.0,12.8691,12.9291,12.8691,12.8811,215200.0
2009-01-22 09:40:00,21.47,21.51,21.41,21.42,183200.0,12.8811,12.9051,12.8451,12.8511,183200.0
2009-01-22 09:45:00,21.42,21.43,21.24,21.32,403000.0,12.8511,12.8571,12.7431,12.7911,403000.0
2009-01-22 09:50:00,21.33,21.36,21.28,21.32,278800.0,12.7971,12.8151,12.7671,12.7911,278800.0
2009-01-22 09:55:00,21.33,21.35,21.28,21.29,250600.0,12.7971,12.8091,12.7671,12.7731,250600.0
2009-01-22 10:00:00,21.29,21.3,21.25,21.29,618400.0,12.7731,12.7791,12.7491,12.7731,618400.0
2009-01-22 10:05:00,21.3,21.35,21.25,21.34,382600.0,12.7791,12.8091,12.7491,12.8031,382600.0
2009-01-22 10:10:00,21.35,21.38,21.3,21.3,166200.0,12.8091,12.8271,12.7791,12.7791,166200.0
2009-01-22 10:15:00,21.3,21.33,21.25,21.32,319000.0,12.7791,12.7971,12.7491,12.7911,319000.0
2009-01-22 10:20:00,21.32,21.36,21.25,21.25,275200.0,12.7911,12.8151,12.7491,12.7491,275200.0
2009-01-22 10:25:00,21.25,21.28,21.25,21.26,209800.0,12.7491,12.7671,12.7491,12.7551,209800.0
2009-01-22 10:30:00,21.26,21.26,21.16,21.16,356400.0,12.7551,12.7551,12.6952,12.6952,356400.0
2009-01-22 10:35:00,21.16,21.3,21.16,21.27,215800.0,12.6952,12.7791,12.6952,12.7611,215800.0
2009-01-22 10:40:00,21.27,21.33,21.25,21.31,139400.0,12.7611,12.7971,12.7491,12.7851,139400.0
2009-01-22 10:45:00,21.3,21.32,21.25,21.31,215200.0,12.7791,12.7911,12.7491,12.7851,215200.0
2009-01-22 10:50:00,21.31,21.36,21.3,21.33,170000.0,12.7851,12.8151,12.7791,12.7971,170000.0
2009-01-22 10:55:00,21.32,21.36,21.29,21.34,124400.0,12.7911,12.8151,12.7731,12.8031,124400.0
2009-01-22 11:00:00,21.34,21.36,21.28,21.32,164400.0,12.8031,12.8151,12.7671,12.7911,164400.0
2009-01-22 11:05:00,21.32,21.36,21.31,21.35,138800.0,12.7911,12.8151,12.7851,12.8091,138800.0
2009-01-22 11:10:00,21.35,21.38,21.34,21.37,167400.0,12.8091,12.8271,12.8031,12.8211,167400.0
2009-01-22 11:15:00,21.37,21.4,21.32,21.33,118600.0,12.8211,12.8391,12.7911,12.7971,118600.0
2009-01-22 11:20:00,21.34,21.36,21.31,21.33,117200.0,12.8031,12.8151,12.7851,12.7971,117200.0
2009-01-22 11:25:00,21.34,21.37,21.25,21.29,164400.0,12.8031,12.8211,12.7491,12.7731,164400.0
2009-01-22 11:30:00,21.28,21.3,21.25,21.29,100200.0,12.7671,12.7791,12.7491,12.7731,100200.0
2009-01-22 11:35:00,21.29,21.32,21.22,21.23,200600.0,12.7731,12.7911,12.7311,12.7371,200600.0
2009-01-22 11:40:00,21.23,21.29,21.23,21.25,190800.0,12.7371,12.7731,12.7371,12.7491,190800.0
2009-01-22 11:45:00,21.25,21.32,21.25,21.25,123400.0,12.7491,12.7911,12.7491,12.7491,123400.0
2009-01-22 11:50:00,21.25,21.32,21.24,21.29,111000.0,12.7491,12.7911,12.7431,12.7731,111000.0
2009-01-22 11:55:00,21.29,21.3,21.21,21.23,177600.0,12.7731,12.7791,12.7251,12.7371,177600.0
2009-01-22 12:00:00,21.22,21.24,21.19,21.19,140400.0,12.7311,12.7431,12.7131,12.7131,140400.0
2009-01-22 12:05:00,21.2,21.25,21.18,21.23,133200.0,12.7191,12.7491,12.7071,12.7371,133200.0
2009-01-22 12:10:00,21.23,21.23,21.18,21.21,133200.0,12.7371,12.7371,12.7071,12.7251,133200.0
2009-01-22 12:15:00,21.21,21.27,21.21,21.23,203000.0,12.7251,12.7611,12.7251,12.7371,203000.0
2009-01-22 12:20:00,21.22,21.24,21.15,21.2,145400.0,12.7311,12.7431,12.6892,12.7191,145400.0
2009-01-22 12:25:00,21.19,21.2,21.15,21.18,171800.0,12.7131,12.7191,12.6892,12.7071,171800.0
2009-01-22 12:30:00,21.18,21.29,21.18,21.28,224200.0,12.7071,12.7731,12.7071,12.7671,224200.0
2009-01-22 12:35:00,21.28,21.29,21.21,21.21,112800.0,12.7671,12.7731,12.7251,12.7251,112800.0
2009-01-22 12:40:00,21.22,21.25,21.2,21.23,116600.0,12.7311,12.7491,12.7191,12.7371,116600.0
2009-01-22 12:45:00,21.23,21.31,21.21,21.29,123200.0,12.7371,12.7851,12.7251,12.7731,123200.0
2009-01-22 12:50:00,21.29,21.34,21.29,21.34,105400.0,12.7731,12.8031,12.7731,12.8031,105400.0
2009-01-22 12:55:00,21.34,21.35,21.27,21.31,122600.0,12.8031,12.8091,12.7611,12.7851,122600.0
2009-01-22 13:00:00,21.32,21.4,21.31,21.38,127600.0,12.7911,12.8391,12.7851,12.8271,127600.0
2009-01-22 13:05:00,21.38,21.39,21.28,21.28,113400.0,12.8271,12.8331,12.7671,12.7671,113400.0
2009-01-22 13:10:00,21.28,21.28,21.18,21.21,152000.0,12.7671,12.7671,12.7071,12.7251,152000.0
2009-01-22 13:15:00,21.21,21.3,21.21,21.29,91400.0,12.7251,12.7791,12.7251,12.7731,91400.0
2009-01-22 13:20:00,21.29,21.32,21.27,21.29,118800.0,12.7731,12.7911,12.7611,12.7731,118800.0
2009-01-22 13:25:00,21.29,21.35,21.27,21.31,129000.0,12.7731,12.8091,12.7611,12.7851,129000.0
2009-01-22 13:30:00,21.31,21.31,21.22,21.23,149400.0,12.7851,12.7851,12.7311,12.7371,149400.0
2009-01-22 13:35:00,21.23,21.34,21.23,21.32,149000.0,12.7371,12.8031,12.7371,12.7911,149000.0
2009-01-22 13:40:00,21.31,21.37,21.29,21.29,162800.0,12.7851,12.8211,12.7731,12.7731,162800.0
2009-01-22 13:45:00,21.29,21.43,21.28,21.41,161400.0,12.7731,12.8571,12.7671,12.8451,161400.0
2009-01-22 13:50:00,21.41,21.46,21.39,21.42,159400.0,12.8451,12.8751,12.8331,12.8511,159400.0
2009-01-22 13:55:00,21.42,21.43,21.38,21.42,216600.0,12.8511,12.8571,12.8271,12.8511,216600.0
2009-01-22 14:00:00,21.42,21.5,21.38,21.46,424800.0,12.8511,12.8991,12.8271,12.8751,424800.0
2009-01-22 14:05:00,21.46,21.51,21.42,21.46,342200.0,12.8751,12.9051,12.8511,12.8751,342200.0
2009-01-22 14:10:00,21.46,21.5,21.43,21.48,319400.0,12.8751,12.8991,12.8571,12.8871,319400.0
2009-01-22 14:15:00,21.48,21.57,21.47,21.56,282200.0,12.8871,12.9411,12.8811,12.9351,282200.0
2009-01-22 14:20:00,21.56,21.58,21.49,21.55,233200.0,12.9351,12.9471,12.8931,12.9291,233200.0
2009-01-22 14:25:00,21.54,21.57,21.5,21.54,305000.0,12.9231,12.9411,12.8991,12.9231,305000.0
2009-01-22 14:30:00,21.53,21.57,21.5,21.53,251800.0,12.9171,12.9411,12.8991,12.9171,251800.0
2009-01-22 14:35:00,21.53,21.6,21.5,21.59,203000.0,12.9171,12.9591,12.8991,12.9531,203000.0
2009-01-22 14:40:00,21.59,21.61,21.56,21.56,311000.0,12.9531,12.9651,12.9351,12.9351,311000.0
2009-01-22 14:45:00,21.56,21.56,21.45,21.46,320200.0,12.9351,12.9351,12.8691,12.8751,320200.0
2009-01-22 14:50:00,21.46,21.5,21.43,21.49,274400.0,12.8751,12.8991,12.8571,12.8931,274400.0
2009-01-22 14:55:00,21.49,21.55,21.47,21.55,190600.0,12.8931,12.9291,12.8811,12.9291,190600.0
2009-01-22 15:00:00,21.55,21.55,21.36,21.36,307600.0,12.9291,12.9291,12.8151,12.8151,307600.0
2009-01-22 15:05:00,21.36,21.38,21.3,21.33,303600.0,12.8151,12.8271,12.7791,12.7971,303600.0
2009-01-22 15:10:00,21.33,21.41,21.29,21.4,332000.0,12.7971,12.8451,12.7731,12.8391,332000.0
2009-01-22 15:15:00,21.4,21.41,21.3,21.34,320000.0,12.8391,12.8451,12.7791,12.8031,320000.0
2009-01-22 15:20:00,21.34,21.4,21.33,21.39,251400.0,12.8031,12.8391,12.7971,12.8331,251400.0
2009-01-22 15:25:00,21.4,21.43,21.38,21.42,275000.0,12.8391,12.8571,12.8271,12.8511,275000.0
2009-01-22 15:30:00,21.43,21.45,21.38,21.43,324600.0,12.8571,12.8691,12.8271,12.8571,324600.0
2009-01-22 15:35:00,21.43,21.43,21.34,21.35,287800.0,12.8571,12.8571,12.8031,12.8091,287800.0
2009-01-22 15:40:00,21.36,21.48,21.33,21.47,964000.0,12.8151,12.8871,12.7971,12.8811,964000.0
2009-01-22 15:45:00,21.47,21.57,21.46,21.57,582200.0,12.8811,12.9411,12.8751,12.9411,582200.0
2009-01-22 15:50:00,21.57,21.57,21.53,21.56,1093600.0,12.9411,12.9411,12.9171,12.9351,1093600.0
2009-01-22 15:55:00,21.55,21.6,21.54,21.55,1111200.0,12.9291,12.9591,12.9231,12.9291,1111200.0
2009-01-23 09:30:00,21.33,21.33,21.24,21.25,385200.0,12.7971,12.7971,12.7431,12.7491,385200.0
2009-01-23 09:35:00,21.25,21.25,21.1,21.2,397000.0,12.7491,12.7491,12.6592,12.7191,397000.0
2009-01-23 09:40:00,21.2,21.24,21.17,21.22,242600.0,12.7191,12.7431,12.7011,12.7311,242600.0
2009-01-23 09:45:00,21.22,21.25,21.15,21.24,346000.0,12.7311,12.7491,12.6892,12.7431,346000.0
2009-01-23 09:50:00,21.24,21.27,21.21,21.25,271800.0,12.7431,12.7611,12.7251,12.7491,271800.0
2009-01-23 09:55:00,21.25,21.25,21.12,21.13,300800.0,12.7491,12.7491,12.6712,12.6772,300800.0
2009-01-23 10:00:00,21.13,21.16,21.09,21.1,545600.0,12.6772,12.6952,12.6532,12.6592,545600.0
2009-01-23 10:05:00,21.11,21.13,21.09,21.12,390600.0,12.6652,12.6772,12.6532,12.6712,390600.0
2009-01-23 10:10:00,21.12,21.13,21.09,21.1,226000.0,12.6712,12.6772,12.6532,12.6592,226000.0
2009-01-23 10:15:00,21.11,21.11,21.05,21.06,413800.0,12.6652,12.6652,12.6292,12.6352,413800.0
2009-01-23 10:20:00,21.06,21.11,21.05,21.09,292200.0,12.6352,12.6652,12.6292,12.6532,292200.0
2009-01-23 10:25:00,21.08,21.09,21.04,21.06,326200.0,12.6472,12.6532,12.6232,12.6352,326200.0
2009-01-23 10:30:00,21.06,21.06,20.93,20.93,1065400.0,12.6352,12.6352,12.5572,12.5572,1065400.0
2009-01-23 10:35:00,20.93,21.0,20.93,20.95,301000.0,12.5572,12.5992,12.5572,12.5692,301000.0
2009-01-23 10:40:00,20.96,20.96,20.9,20.95,575400.0,12.5752,12.5752,12.5392,12.5692,575400.0
2009-01-23 10:45:00,20.94,21.0,20.93,21.0,212600.0,12.5632,12.5992,12.5572,12.5992,212600.0
2009-01-23 10:50:00,21.0,21.01,20.98,20.98,233000.0,12.5992,12.6052,12.5872,12.5872,233000.0
2009-01-23 10:55:00,20.98,21.0,20.93,20.93,184800.0,12.5872,12.5992,12.5572,12.5572,184800.0
2009-01-23 11:00:00,20.93,21.13,20.93,21.11,371400.0,12.5572,12.6772,12.5572,12.6652,371400.0
2009-01-23 11:05:00,21.11,21.11,21.02,21.05,265200.0,12.6652,12.6652,12.6112,12.6292,265200.0
2009-01-23 11:10:00,21.04,21.1,21.0,21.09,286000.0,12.6232,12.6592,12.5992,12.6532,286000.0
2009-01-23 11:15:00,21.09,21.11,21.05,21.06,264800.0,12.6532,12.6652,12.6292,12.6352,264800.0
2009-01-23 11:20:00,21.06,21.11,21.05,21.06,316600.0,12.6352,12.6652,12.6292,12.6352,316600.0
2009-01-23 11:25:00,21.06,21.07,21.0,21.01,249400.0,12.6352,12.6412,12.5992,12.6052,249400.0
2009-01-23 11:30:00,21.02,21.04,20.96,20.99,244200.0,12.6112,12.6232,12.5752,12.5932,244200.0
2009-01-23 11:35:00,20.99,21.0,20.95,20.98,283800.0,12.5932,12.5992,12.5692,12.5872,283800.0
2009-01-23 11:40:00,20.98,21.05,20.97,21.0,174000.0,12.5872,12.6292,12.5812,12.5992,174000.0
2009-01-23 11:45:00,21.0,21.01,20.93,20.95,250200.0,12.5992,12.6052,12.5572,12.5692,250200.0
2009-01-23 11:50:00,20.94,20.96,20.88,20.89,409000.0,12.5632,12.5752,12.5272,12.5332,409000.0
2009-01-23 11:55:00,20.89,20.89,20.83,20.86,249000.0,12.5332,12.5332,12.4972,12.5152,249000.0
2009-01-23 12:00:00,20.86,20.87,20.82,20.86,222400.0,12.5152,12.5212,12.4912,12.5152,222400.0
2009-01-23 12:05:00,20.86,20.9,20.84,20.85,237000.0,12.5152,12.5392,12.5032,12.5092,237000.0
2009-01-23 12:10:00,20.85,20.91,20.85,20.9,117000.0,12.5092,12.5452,12.5092,12.5392,117000.0
2009-01-23 12:15:00,20.9,20.9,20.84,20.85,181000.0,12.5392,12.5392,12.5032,12.5092,181000.0
2009-01-23 12:20:00,20.85,20.98,20.85,20.93,314800.0,12.5092,12.5872,12.5092,12.5572,314800.0
2009-01-23 12:25:00,20.93,20.97,20.91,20.94,299800.0,12.5572,12.5812,12.5452,12.5632,299800.0
2009-01-23 12:30:00,20.93,20.93,20.86,20.87,289000.0,12.5572,12.5572,12.5152,12.5212,289000.0
2009-01-23 12:35:00,20.87,20.87,20.78,20.81,305200.0,12.5212,12.5212,12.4672,12.4852,305200.0
2009-01-23 12:40:00,20.8,20.84,20.8,20.84,197200.0,12.4792,12.5032,12.4792,12.5032,197200.0
2009-01-23 12:45:00,20.83,20.98,20.82,20.95,271200.0,12.4972,12.5872,12.4912,12.5692,271200.0
2009-01-23 12:50:00,20.95,21.0,20.88,20.88,423200.0,12.5692,12.5992,12.5272,12.5272,423200.0
2009-01-23 12:55:00,20.89,20.92,20.82,20.85,277400.0,12.5332,12.5512,12.4912,12.5092,277400.0
2009-01-23 13:00:00,20.85,20.87,20.79,20.86,396400.0,12.5092,12.5212,12.4732,12.5152,396400.0
2009-01-23 13:05:00,20.87,20.88,20.82,20.83,191000.0,12.5212,12.5272,12.4912,12.4972,191000.0
2009-01-23 13:10:00,20.83,21.0,20.83,20.97,367200.0,12.4972,12.5992,12.4972,12.5812,367200.0
2009-01-23 13:15:00,20.97,21.06,20.94,21.04,455200.0,12.5812,12.6352,12.5632,12.6232,455200.0
2009-01-23 13:20:00,21.04,21.05,20.99,21.03,178400.0,12.6232,12.6292,12.5932,12.6172,178400.0
2009-01-23 13:25:00,21.03,21.05,20.93,20.93,271000.0,12.6172,12.6292,12.5572,12.5572,271000.0
2009-01-23 13:30:00,20.93,21.02,20.92,21.02,253600.0,12.5572,12.6112,12.5512,12.6112,253600.0
2009-01-23 13:35:00,21.02,21.05,20.98,20.99,231400.0,12.6112,12.6292,12.5872,12.5932,231400.0
2009-01-23 13:40:00,21.0,21.03,20.95,21.02,752600.0,12.5992,12.6172,12.5692,12.6112,752600.0
2009-01-23 13:45:00,21.02,21.1,21.02,21.07,252400.0,12.6112,12.6592,12.6112,12.6412,252400.0
2009-01-23 13:50:00,21.07,21.07,21.0,21.07,123800.0,12.6412,12.6412,12.5992,12.6412,123800.0
2009-01-23 13:55:00,21.07,21.18,21.05,21.15,300400.0,12.6412,12.7071,12.6292,12.6892,300400.0
2009-01-23 14:00:00,21.15,21.18,21.07,21.07,369400.0,12.6892,12.7071,12.6412,12.6412,369400.0
2009-01-23 14:05:00,21.07,21.1,21.06,21.06,195200.0,12.6412,12.6592,12.6352,12.6352,195200.0
2009-01-23 14:10:00,21.06,21.06,21.0,21.02,231800.0,12.6352,12.6352,12.5992,12.6112,231800.0
2009-01-23 14:15:00,21.02,21.03,21.0,21.02,402200.0,12.6112,12.6172,12.5992,12.6112,402200.0
2009-01-23 14:20:00,21.0,21.07,21.0,21.05,236200.0,12.5992,12.6412,12.5992,12.6292,236200.0
2009-01-23 14:25:00,21.05,21.05,20.98,21.0,383400.0,12.6292,12.6292,12.5872,12.5992,383400.0
2009-01-23 14:30:00,21.0,21.02,20.95,20.96,170000.0,12.5992,12.6112,12.5692,12.5752,170000.0
2009-01-23 14:35:00,20.97,20.99,20.96,20.97,122400.0,12.5812,12.5932,12.5752,12.5812,122400.0
2009-01-23 14:40:00,20.98,21.0,20.92,20.96,416800.0,12.5872,12.5992,12.5512,12.5752,416800.0
2009-01-23 14:45:00,20.96,21.0,20.91,20.99,430200.0,12.5752,12.5992,12.5452,12.5932,430200.0
2009-01-23 14:50:00,20.99,20.99,20.92,20.98,321200.0,12.5932,12.5932,12.5512,12.5872,321200.0
2009-01-23 14:55:00,20.98,20.98,20.91,20.93,448400.0,12.5872,12.5872,12.5452,12.5572,448400.0
2009-01-23 15:00:00,20.92,20.97,20.9,20.93,448200.0,12.5512,12.5812,12.5392,12.5572,448200.0
2009-01-23 15:05:00,20.93,20.95,20.88,20.9,395000.0,12.5572,12.5692,12.5272,12.5392,395000.0
2009-01-23 15:10:00,20.89,20.96,20.88,20.91,331000.0,12.5332,12.5752,12.5272,12.5452,331000.0
2009-01-23 15:15:00,20.91,20.93,20.89,20.92,266200.0,12.5452,12.5572,12.5332,12.5512,266200.0
2009-01-23 15:20:00,20.92,20.98,20.9,20.96,429600.0,12.5512,12.5872,12.5392,12.5752,429600.0
2009-01-23 15:25:00,20.97,21.0,20.88,20.99,707000.0,12.5812,12.5992,12.5272,12.5932,707000.0
2009-01-23 15:30:00,20.99,21.03,20.97,21.02,606800.0,12.5932,12.6172,12.5812,12.6112,606800.0
2009-01-23 15:35:00,21.01,21.11,21.0,21.11,1175200.0,12.6052,12.6652,12.5992,12.6652,1175200.0
2009-01-23 15:40:00,21.11,21.15,21.03,21.04,979000.0,12.6652,12.6892,12.6172,12.6232,979000.0
2009-01-23 15:45:00,21.04,21.11,21.03,21.11,503800.0,12.6232,12.6652,12.6172,12.6652,503800.0
2009-01-23 15:50:00,21.11,21.13,21.08,21.13,861400.0,12.6652,12.6772,12.6472,12.6772,861400.0
2009-01-23 15:55:00,21.13,21.15,21.1,21.11,1507800.0,12.6772,12.6892,12.6592,12.6652,1507800.0
2009-01-26 09:30:00,21.15,21.31,21.06,21.15,510200.0,12.6892,12.7851,12.6352,12.6892,510200.0
2009-01-26 09:35:00,21.15,21.25,21.14,21.25,334000.0,12.6892,12.7491,12.6832,12.7491,334000.0
2009-01-26 09:40:00,21.25,21.5,21.24,21.46,354600.0,12.7491,12.8991,12.7431,12.8751,354600.0
2009-01-26 09:45:00,21.46,21.48,21.39,21.4,317200.0,12.8751,12.8871,12.8331,12.8391,317200.0
2009-01-26 09:50:00,21.4,21.42,21.34,21.37,287200.0,12.8391,12.8511,12.8031,12.8211,287200.0
2009-01-26 09:55:00,21.36,21.41,21.32,21.37,374800.0,12.8151,12.8451,12.7911,12.8211,374800.0
2009-01-26 10:00:00,21.37,21.55,21.37,21.43,573400.0,12.8211,12.9291,12.8211,12.8571,573400.0
2009-01-26 10:05:00,21.42,21.49,21.41,21.43,287800.0,12.8511,12.8931,12.8451,12.8571,287800.0
2009-01-26 10:10:00,21.43,21.5,21.43,21.49,206600.0,12.8571,12.8991,12.8571,12.8931,206600.0
2009-01-26 10:15:00,21.49,21.54,21.47,21.54,291400.0,12.8931,12.9231,12.8811,12.9231,291400.0
2009-01-26 10:20:00,21.53,21.56,21.5,21.56,306000.0,12.9171,12.9351,12.8991,12.9351,306000.0
2009-01-26 10:25:00,21.56,21.57,21.55,21.55,223600.0,12.9351,12.9411,12.9291,12.9291,223600.0
2009-01-26 10:30:00,21.55,21.57,21.54,21.57,187800.0,12.9291,12.9411,12.9231,12.9411,187800.0
2009-01-26 10:35:00,21.57,21.59,21.56,21.57,228600.0,12.9411,12.9531,12.9351,12.9411,228600.0
2009-01-26 10:40:00,21.57,21.58,21.53,21.53,201200.0,12.9411,12.9471,12.9171,12.9171,201200.0
2009-01-26 10:45:00,21.53,21.62,21.53,21.61,175400.0,12.9171,12.9711,12.9171,12.9651,175400.0
2009-01-26 10:50:00,21.61,21.64,21.61,21.63,166000.0,12.9651,12.9831,12.9651,12.9771,166000.0
2009-01-26 10:55:00,21.64,21.64,21.6,21.61,133200.0,12.9831,12.9831,12.9591,12.9651,133200.0
2009-01-26 11:00:00,21.61,21.65,21.6,21.6,215400.0,12.9651,12.9891,12.9591,12.9591,215400.0
2009-01-26 11:05:00,21.6,21.6,21.56,21.58,96200.0,12.9591,12.9591,12.9351,12.9471,96200.0
2009-01-26 11:10:00,21.58,21.63,21.57,21.61,141000.0,12.9471,12.9771,12.9411,12.9651,141000.0
2009-01-26 11:15:00,21.61,21.64,21.56,21.59,253400.0,12.9651,12.9831,12.9351,12.9531,253400.0
2009-01-26 11:20:00,21.59,21.6,21.51,21.52,303200.0,12.9531,12.9591,12.9051,12.9111,303200.0
2009-01-26 11:25:00,21.52,21.54,21.49,21.53,363000.0,12.9111,12.9231,12.8931,12.9171,363000.0
2009-01-26 11:30:00,21.53,21.59,21.52,21.56,180600.0,12.9171,12.9531,12.9111,12.9351,180600.0
2009-01-26 11:35:00,21.56,21.59,21.55,21.57,88000.0,12.9351,12.9531,12.9291,12.9411,88000.0
2009-01-26 11:40:00,21.58,21.58,21.54,21.56,145200.0,12.9471,12.9471,12.9231,12.9351,145200.0
2009-01-26 11:45:00,21.56,21.59,21.5,21.5,99600.0,12.9351,12.9531,12.8991,12.8991,99600.0
2009-01-26 11:50:00,21.51,21.57,21.5,21.56,100400.0,12.9051,12.9411,12.8991,12.9351,100400.0
2009-01-26 11:55:00,21.57,21.6,21.56,21.6,85600.0,12.9411,12.9591,12.9351,12.9591,85600.0
2009-01-26 12:00:00,21.6,21.64,21.59,21.61,156400.0,12.9591,12.9831,12.9531,12.9651,156400.0
2009-01-26 12:05:00,21.62,21.62,21.57,21.61,124000.0,12.9711,12.9711,12.9411,12.9651,124000.0
2009-01-26 12:10:00,21.61,21.62,21.57,21.57,138600.0,12.9651,12.9711,12.9411,12.9411,138600.0
2009-01-26 12:15:00,21.57,21.58,21.54,21.56,156400.0,12.9411,12.9471,12.9231,12.9351,156400.0
2009-01-26 12:20:00,21.55,21.64,21.55,21.63,175800.0,12.9291,12.9831,12.9291,12.9771,175800.0
2009-01-26 12:25:00,21.64,21.65,21.61,21.64,172200.0,12.9831,12.9891,12.9651,12.9831,172200.0
2009-01-26 12:30:00,21.64,21.66,21.61,21.61,123200.0,12.9831,12.9951,12.9651,12.9651,123200.0
2009-01-26 12:35:00,21.61,21.61,21.57,21.59,136600.0,12.9651,12.9651,12.9411,12.9531,136600.0
2009-01-26 12:40:00,21.59,21.6,21.55,21.58,230400.0,12.9531,12.9591,12.9291,12.9471,230400.0
2009-01-26 12:45:00,21.58,21.65,21.56,21.61,381200.0,12.9471,12.9891,12.9351,12.9651,381200.0
2009-01-26 12:50:00,21.61,21.66,21.57,21.64,178000.0,12.9651,12.9951,12.9411,12.9831,178000.0
2009-01-26 12:55:00,21.65,21.67,21.59,21.6,187600.0,12.9891,13.0011,12.9531,12.9591,187600.0
2009-01-26 13:00:00,21.6,21.65,21.58,21.64,167600.0,12.9591,12.9891,12.9471,12.9831,167600.0
2009-01-26 13:05:00,21.65,21.65,21.5,21.53,249800.0,12.9891,12.9891,12.8991,12.9171,249800.0
2009-01-26 13:10:00,21.54,21.59,21.54,21.55,176200.0,12.9231,12.9531,12.9231,12.9291,176200.0
2009-01-26 13:15:00,21.55,21.63,21.55,21.6,154000.0,12.9291,12.9771,12.9291,12.9591,154000.0
2009-01-26 13:20:00,21.6,21.67,21.57,21.66,348600.0,12.9591,13.0011,12.9411,12.9951,348600.0
2009-01-26 13:25:00,21.67,21.68,21.64,21.67,334000.0,13.0011,13.0071,12.9831,13.0011,334000.0
2009-01-26 13:30:00,21.67,21.68,21.61,21.63,331200.0,13.0011,13.0071,12.9651,12.9771,331200.0
2009-01-26 13:35:00,21.62,21.64,21.61,21.63,180400.0,12.9711,12.9831,12.9651,12.9771,180400.0
2009-01-26 13:40:00,21.63,21.69,21.62,21.69,234600.0,12.9771,13.0131,12.9711,13.0131,234600.0
2009-01-26 13:45:00,21.69,21.69,21.63,21.63,105000.0,13.0131,13.0131,12.9771,12.9771,105000.0
2009-01-26 13:50:00,21.63,21.65,21.55,21.57,204000.0,12.9771,12.9891,12.9291,12.9411,204000.0
2009-01-26 13:55:00,21.57,21.58,21.53,21.57,178000.0,12.9411,12.9471,12.9171,12.9411,178000.0
2009-01-26 14:00:00,21.58,21.59,21.44,21.46,275200.0,12.9471,12.9531,12.8631,12.8751,275200.0
2009-01-26 14:05:00,21.46,21.46,21.4,21.43,306600.0,12.8751,12.8751,12.8391,12.8571,306600.0
2009-01-26 14:10:00,21.43,21.44,21.38,21.39,171600.0,12.8571,12.8631,12.8271,12.8331,171600.0
2009-01-26 14:15:00,21.4,21.42,21.37,21.41,220000.0,12.8391,12.8511,12.8211,12.8451,220000.0
2009-01-26 14:20:00,21.41,21.42,21.38,21.4,249400.0,12.8451,12.8511,12.8271,12.8391,249400.0
2009-01-26 14:25:00,21.41,21.43,21.35,21.36,187400.0,12.8451,12.8571,12.8091,12.8151,187400.0
2009-01-26 14:30:00,21.36,21.4,21.35,21.38,130400.0,12.8151,12.8391,12.8091,12.8271,130400.0
2009-01-26 14:35:00,21.38,21.4,21.35,21.36,158800.0,12.8271,12.8391,12.8091,12.8151,158800.0
2009-01-26 14:40:00,21.36,21.38,21.31,21.32,145400.0,12.8151,12.8271,12.7851,12.7911,145400.0
2009-01-26 14:45:00,21.32,21.38,21.29,21.37,266800.0,12.7911,12.8271,12.7731,12.8211,266800.0
2009-01-26 14:50:00,21.37,21.41,21.37,21.4,142400.0,12.8211,12.8451,12.8211,12.8391,142400.0
2009-01-26 14:55:00,21.4,21.43,21.36,21.42,202200.0,12.8391,12.8571,12.8151,12.8511,202200.0
2009-01-26 15:00:00,21.42,21.49,21.42,21.46,189800.0,12.8511,12.8931,12.8511,12.8751,189800.0
2009-01-26 15:05:00,21.46,21.54,21.46,21.53,183000.0,12.8751,12.9231,12.8751,12.9171,183000.0
2009-01-26 15:10:00,21.54,21.54,21.5,21.51,238400.0,12.9231,12.9231,12.8991,12.9051,238400.0
2009-01-26 15:15:00,21.52,21.52,21.48,21.52,261000.0,12.9111,12.9111,12.8871,12.9111,261000.0
2009-01-26 15:20:00,21.51,21.57,21.5,21.54,318000.0,12.9051,12.9411,12.8991,12.9231,318000.0
2009-01-26 15:25:00,21.54,21.61,21.54,21.55,295000.0,12.9231,12.9651,12.9231,12.9291,295000.0
2009-01-26 15:30:00,21.55,21.58,21.54,21.57,378600.0,12.9291,12.9471,12.9231,12.9411,378600.0
2009-01-26 15:35:00,21.57,21.61,21.51,21.51,474800.0,12.9411,12.9651,12.9051,12.9051,474800.0
2009-01-26 15:40:00,21.51,21.58,21.46,21.53,1056200.0,12.9051,12.9471,12.8751,12.9171,1056200.0
2009-01-26 15:45:00,21.53,21.56,21.47,21.56,689400.0,12.9171,12.9351,12.8811,12.9351,689400.0
2009-01-26 15:50:00,21.55,21.6,21.5,21.57,815200.0,12.9291,12.9591,12.8991,12.9411,815200.0
2009-01-26 15:55:00,21.57,21.59,21.48,21.54,1525000.0,12.9411,12.9531,12.8871,12.9231,1525000.0
2009-01-27 09:30:00,21.52,21.7,21.51,21.7,287600.0,12.9111,13.0191,12.9051,13.0191,287600.0
2009-01-27 09:35:00,21.7,21.92,21.68,21.92,492800.0,13.0191,13.1511,13.0071,13.1511,492800.0
2009-01-27 09:40:00,21.92,21.97,21.88,21.91,480200.0,13.1511,13.1811,13.1271,13.1451,480200.0
2009-01-27 09:45:00,21.91,21.93,21.86,21.89,294200.0,13.1451,13.1571,13.1151,13.1331,294200.0
2009-01-27 09:50:00,21.89,21.92,21.86,21.89,227400.0,13.1331,13.1511,13.1151,13.1331,227400.0
2009-01-27 09:55:00,21.89,21.93,21.85,21.88,352200.0,13.1331,13.1571,13.1091,13.1271,352200.0
2009-01-27 10:00:00,21.88,21.93,21.81,21.82,504000.0,13.1271,13.1571,13.0851,13.0911,504000.0
2009-01-27 10:05:00,21.81,21.82,21.68,21.69,373600.0,13.0851,13.0911,13.0071,13.0131,373600.0
2009-01-27 10:10:00,21.69,21.69,21.59,21.61,435000.0,13.0131,13.0131,12.9531,12.9651,435000.0
2009-01-27 10:15:00,21.61,21.63,21.59,21.6,268200.0,12.9651,12.9771,12.9531,12.9591,268200.0
2009-01-27 10:20:00,21.6,21.65,21.57,21.65,276400.0,12.9591,12.9891,12.9411,12.9891,276400.0
2009-01-27 10:25:00,21.65,21.68,21.65,21.67,141800.0,12.9891,13.0071,12.9891,13.0011,141800.0
2009-01-27 10:30:00,21.67,21.7,21.64,21.67,157000.0,13.0011,13.0191,12.9831,13.0011,157000.0
2009-01-27 10:35:00,21.67,21.7,21.67,21.68,126600.0,13.0011,13.0191,13.0011,13.0071,126600.0
2009-01-27 10:40:00,21.68,21.69,21.65,21.67,249000.0,13.0071,13.0131,12.9891,13.0011,249000.0
2009-01-27 10:45:00,21.66,21.66,21.6,21.62,161400.0,12.9951,12.9951,12.9591,12.9711,161400.0
2009-01-27 10:50:00,21.62,21.64,21.6,21.63,193800.0,12.9711,12.9831,12.9591,12.9771,193800.0
2009-01-27 10:55:00,21.63,21.66,21.61,21.65,199200.0,12.9771,12.9951,12.9651,12.9891,199200.0
2009-01-27 11:00:00,21.65,21.67,21.6,21.6,207200.0,12.9891,13.0011,12.9591,12.9591,207200.0
2009-01-27 11:05:00,21.6,21.7,21.6,21.68,286400.0,12.9591,13.0191,12.9591,13.0071,286400.0
2009-01-27 11:10:00,21.67,21.68,21.63,21.64,270800.0,13.0011,13.0071,12.9771,12.9831,270800.0
2009-01-27 11:15:00,21.64,21.7,21.64,21.68,229800.0,12.9831,13.0191,12.9831,13.0071,229800.0
2009-01-27 11:20:00,21.68,21.71,21.68,21.68,160000.0,13.0071,13.0251,13.0071,13.0071,160000.0
2009-01-27 11:25:00,21.69,21.72,21.68,21.72,104600.0,13.0131,13.0311,13.0071,13.0311,104600.0
2009-01-27 11:30:00,21.72,21.74,21.66,21.66,149400.0,13.0311,13.0431,12.9951,12.9951,149400.0
2009-01-27 11:35:00,21.67,21.68,21.65,21.68,83600.0,13.0011,13.0071,12.9891,13.0071,83600.0
2009-01-27 11:40:00,21.68,21.7,21.65,21.67,98600.0,13.0071,13.0191,12.9891,13.0011,98600.0
2009-01-27 11:45:00,21.67,21.72,21.67,21.71,76800.0,13.0011,13.0311,13.0011,13.0251,76800.0
2009-01-27 11:50:00,21.7,21.73,21.69,21.72,64000.0,13.0191,13.0371,13.0131,13.0311,64000.0
2009-01-27 11:55:00,21.72,21.74,21.69,21.71,94600.0,13.0311,13.0431,13.0131,13.0251,94600.0
2009-01-27 12:00:00,21.71,21.73,21.68,21.72,87400.0,13.0251,13.0371,13.0071,13.0311,87400.0
2009-01-27 12:05:00,21.72,21.76,21.72,21.75,118200.0,13.0311,13.0551,13.0311,13.0491,118200.0
2009-01-27 12:10:00,21.75,21.76,21.72,21.74,190400.0,13.0491,13.0551,13.0311,13.0431,190400.0
2009-01-27 12:15:00,21.74,21.78,21.74,21.77,162800.0,13.0431,13.0671,13.0431,13.0611,162800.0
2009-01-27 12:20:00,21.77,21.79,21.7,21.71,225400.0,13.0611,13.0731,13.0191,13.0251,225400.0
2009-01-27 12:25:00,21.71,21.78,21.7,21.77,358000.0,13.0251,13.0671,13.0191,13.0611,358000.0
2009-01-27 12:30:00,21.76,21.79,21.76,21.78,71800.0,13.0551,13.0731,13.0551,13.0671,71800.0
2009-01-27 12:35:00,21.78,21.8,21.78,21.8,71800.0,13.0671,13.0791,13.0671,13.0791,71800.0
2009-01-27 12:40:00,21.8,21.82,21.76,21.76,138200.0,13.0791,13.0911,13.0551,13.0551,138200.0
2009-01-27 12:45:00,21.76,21.77,21.71,21.71,154200.0,13.0551,13.0611,13.0251,13.0251,154200.0
2009-01-27 12:50:00,21.71,21.76,21.69,21.75,101800.0,13.0251,13.0551,13.0131,13.0491,101800.0
2009-01-27 12:55:00,21.75,21.8,21.75,21.77,106000.0,13.0491,13.0791,13.0491,13.0611,106000.0
2009-01-27 13:00:00,21.77,21.78,21.73,21.74,71200.0,13.0611,13.0671,13.0371,13.0431,71200.0
2009-01-27 13:05:00,21.74,21.74,21.63,21.64,205000.0,13.0431,13.0431,12.9771,12.9831,205000.0
2009-01-27 13:10:00,21.64,21.65,21.61,21.63,215600.0,12.9831,12.9891,12.9651,12.9771,215600.0
2009-01-27 13:15:00,21.63,21.64,21.6,21.61,101800.0,12.9771,12.9831,12.9591,12.9651,101800.0
2009-01-27 13:20:00,21.61,21.72,21.6,21.71,221800.0,12.9651,13.0311,12.9591,13.0251,221800.0
2009-01-27 13:25:00,21.72,21.73,21.62,21.63,296000.0,13.0311,13.0371,12.9711,12.9771,296000.0
2009-01-27 13:30:00,21.63,21.63,21.54,21.57,288600.0,12.9771,12.9771,12.9231,12.9411,288600.0
2009-01-27 13:35:00,21.57,21.58,21.56,21.56,207800.0,12.9411,12.9471,12.9351,12.9351,207800.0
2009-01-27 13:40:00,21.56,21.68,21.56,21.68,399000.0,12.9351,13.0071,12.9351,13.0071,399000.0
2009-01-27 13:45:00,21.68,21.71,21.64,21.66,199400.0,13.0071,13.0251,12.9831,12.9951,199400.0
2009-01-27 13:50:00,21.66,21.72,21.65,21.7,132000.0,12.9951,13.0311,12.9891,13.0191,132000.0
2009-01-27 13:55:00,21.7,21.7,21.6,21.6,126400.0,13.0191,13.0191,12.9591,12.9591,126400.0
2009-01-27 14:00:00,21.6,21.62,21.57,21.59,152000.0,12.9591,12.9711,12.9411,12.9531,152000.0
2009-01-27 14:05:00,21.59,21.6,21.53,21.56,235600.0,12.9531,12.9591,12.9171,12.9351,235600.0
2009-01-27 14:10:00,21.56,21.58,21.53,21.55,145800.0,12.9351,12.9471,12.9171,12.9291,145800.0
2009-01-27 14:15:00,21.54,21.61,21.53,21.59,295200.0,12.9231,12.9651,12.9171,12.9531,295200.0
2009-01-27 14:20:00,21.59,21.6,21.54,21.54,186600.0,12.9531,12.9591,12.9231,12.9231,186600.0
2009-01-27 14:25:00,21.54,21.58,21.5,21.51,252000.0,12.9231,12.9471,12.8991,12.9051,252000.0
2009-01-27 14:30:00,21.51,21.57,21.5,21.57,248400.0,12.9051,12.9411,12.8991,12.9411,248400.0
2009-01-27 14:35:00,21.56,21.65,21.56,21.61,264400.0,12.9351,12.9891,12.9351,12.9651,264400.0
2009-01-27 14:40:00,21.61,21.65,21.61,21.61,176000.0,12.9651,12.9891,12.9651,12.9651,176000.0
2009-01-27 14:45:00,21.61,21.64,21.58,21.64,221200.0,12.9651,12.9831,12.9471,12.9831,221200.0
2009-01-27 14:50:00,21.64,21.68,21.64,21.64,242800.0,12.9831,13.0071,12.9831,12.9831,242800.0
2009-01-27 14:55:00,21.65,21.67,21.64,21.65,141800.0,12.9891,13.0011,12.9831,12.9891,141800.0
2009-01-27 15:00:00,21.66,21.7,21.59,21.64,349200.0,12.9951,13.0191,12.9531,12.9831,349200.0
2009-01-27 15:05:00,21.65,21.67,21.6,21.66,333000.0,12.9891,13.0011,12.9591,12.9951,333000.0
2009-01-27 15:10:00,21.66,21.68,21.63,21.67,290200.0,12.9951,13.0071,12.9771,13.0011,290200.0
2009-01-27 15:15:00,21.67,21.7,21.66,21.68,188000.0,13.0011,13.0191,12.9951,13.0071,188000.0
2009-01-27 15:20:00,21.68,21.69,21.64,21.66,368600.0,13.0071,13.0131,12.9831,12.9951,368600.0
2009-01-27 15:25:00,21.66,21.72,21.64,21.68,350800.0,12.9951,13.0311,12.9831,13.0071,350800.0
2009-01-27 15:30:00,21.68,21.77,21.66,21.75,534000.0,13.0071,13.0611,12.9951,13.0491,534000.0
2009-01-27 15:35:00,21.75,21.75,21.71,21.74,416200.0,13.0491,13.0491,13.0251,13.0431,416200.0
2009-01-27 15:40:00,21.74,21.74,21.68,21.69,448400.0,13.0431,13.0431,13.0071,13.0131,448400.0
2009-01-27 15:45:00,21.69,21.7,21.63,21.64,352000.0,13.0131,13.0191,12.9771,12.9831,352000.0
2009-01-27 15:50:00,21.64,21.69,21.64,21.67,319800.0,12.9831,13.0131,12.9831,13.0011,319800.0
2009-01-27 15:55:00,21.67,21.71,21.65,21.67,562200.0,13.0011,13.0251,12.9891,13.0011,562200.0
2009-01-28 09:30:00,22.0,22.0,21.7,21.75,398600.0,13.1991,13.1991,13.0191,13.0491,398600.0
2009-01-28 09:35:00,21.75,21.86,21.74,21.77,268000.0,13.0491,13.1151,13.0431,13.0611,268000.0
2009-01-28 09:40:00,21.76,21.81,21.68,21.7,310400.0,13.0551,13.0851,13.0071,13.0191,310400.0
2009-01-28 09:45:00,21.7,21.74,21.68,21.71,251600.0,13.0191,13.0431,13.0071,13.0251,251600.0
2009-01-28 09:50:00,21.71,21.74,21.63,21.65,463000.0,13.0251,13.0431,12.9771,12.9891,463000.0
2009-01-28 09:55:00,21.66,21.7,21.64,21.69,286200.0,12.9951,13.0191,12.9831,13.0131,286200.0
2009-01-28 10:00:00,21.69,21.82,21.68,21.75,333400.0,13.0131,13.0911,13.0071,13.0491,333400.0
2009-01-28 10:05:00,21.75,21.8,21.71,21.71,318600.0,13.0491,13.0791,13.0251,13.0251,318600.0
2009-01-28 10:10:00,21.72,21.73,21.69,21.7,153800.0,13.0311,13.0371,13.0131,13.0191,153800.0
2009-01-28 10:15:00,21.7,21.7,21.63,21.68,186600.0,13.0191,13.0191,12.9771,13.0071,186600.0
2009-01-28 10:20:00,21.68,21.71,21.63,21.66,225200.0,13.0071,13.0251,12.9771,12.9951,225200.0
2009-01-28 10:25:00,21.66,21.73,21.63,21.73,114000.0,12.9951,13.0371,12.9771,13.0371,114000.0
2009-01-28 10:30:00,21.73,21.81,21.72,21.78,255600.0,13.0371,13.0851,13.0311,13.0671,255600.0
2009-01-28 10:35:00,21.77,21.8,21.71,21.73,329000.0,13.0611,13.0791,13.0251,13.0371,329000.0
2009-01-28 10:40:00,21.73,21.78,21.73,21.78,226200.0,13.0371,13.0671,13.0371,13.0671,226200.0
2009-01-28 10:45:00,21.78,21.79,21.73,21.74,138200.0,13.0671,13.0731,13.0371,13.0431,138200.0
2009-01-28 10:50:00,21.74,21.75,21.71,21.75,128200.0,13.0431,13.0491,13.0251,13.0491,128200.0
2009-01-28 10:55:00,21.75,21.76,21.72,21.76,108000.0,13.0491,13.0551,13.0311,13.0551,108000.0
2009-01-28 11:00:00,21.76,21.79,21.74,21.78,137800.0,13.0551,13.0731,13.0431,13.0671,137800.0
2009-01-28 11:05:00,21.79,21.8,21.74,21.79,142400.0,13.0731,13.0791,13.0431,13.0731,142400.0
2009-01-28 11:10:00,21.79,21.8,21.7,21.7,293000.0,13.0731,13.0791,13.0191,13.0191,293000.0
2009-01-28 11:15:00,21.7,21.74,21.68,21.73,177600.0,13.0191,13.0431,13.0071,13.0371,177600.0
2009-01-28 11:20:00,21.73,21.79,21.73,21.74,177200.0,13.0371,13.0731,13.0371,13.0431,177200.0
2009-01-28 11:25:00,21.74,21.77,21.71,21.72,151400.0,13.0431,13.0611,13.0251,13.0311,151400.0
2009-01-28 11:30:00,21.72,21.75,21.71,21.75,115000.0,13.0311,13.0491,13.0251,13.0491,115000.0
2009-01-28 11:35:00,21.74,21.75,21.73,21.75,101200.0,13.0431,13.0491,13.0371,13.0491,101200.0
2009-01-28 11:40:00,21.75,21.79,21.73,21.74,176600.0,13.0491,13.0731,13.0371,13.0431,176600.0
2009-01-28 11:45:00,21.74,21.74,21.71,21.72,121200.0,13.0431,13.0431,13.0251,13.0311,121200.0
2009-01-28 11:50:00,21.72,21.74,21.72,21.73,160800.0,13.0311,13.0431,13.0311,13.0371,160800.0
2009-01-28 11:55:00,21.73,21.75,21.7,21.7,107400.0,13.0371,13.0491,13.0191,13.0191,107400.0
2009-01-28 12:00:00,21.7,21.73,21.68,21.72,162400.0,13.0191,13.0371,13.0071,13.0311,162400.0
2009-01-28 12:05:00,21.73,21.74,21.72,21.74,70400.0,13.0371,13.0431,13.0311,13.0431,70400.0
2009-01-28 12:10:00,21.74,21.75,21.72,21.73,80600.0,13.0431,13.0491,13.0311,13.0371,80600.0
2009-01-28 12:15:00,21.74,21.75,21.7,21.7,143400.0,13.0431,13.0491,13.0191,13.0191,143400.0
2009-01-28 12:20:00,21.7,21.78,21.7,21.75,135400.0,13.0191,13.0671,13.0191,13.0491,135400.0
2009-01-28 12:25:00,21.75,21.76,21.73,21.75,78000.0,13.0491,13.0551,13.0371,13.0491,78000.0
2009-01-28 12:30:00,21.75,21.76,21.73,21.75,63000.0,13.0491,13.0551,13.0371,13.0491,63000.0
2009-01-28 12:35:00,21.74,21.77,21.74,21.75,120800.0,13.0431,13.0611,13.0431,13.0491,120800.0
2009-01-28 12:40:00,21.75,21.75,21.72,21.73,61200.0,13.0491,13.0491,13.0311,13.0371,61200.0
2009-01-28 12:45:00,21.72,21.74,21.71,21.73,85200.0,13.0311,13.0431,13.0251,13.0371,85200.0
2009-01-28 12:50:00,21.74,21.75,21.74,21.74,108600.0,13.0431,13.0491,13.0431,13.0431,108600.0
2009-01-28 12:55:00,21.74,21.74,21.71,21.71,95800.0,13.0431,13.0431,13.0251,13.0251,95800.0
2009-01-28 13:00:00,21.71,21.71,21.68,21.7,119000.0,13.0251,13.0251,13.0071,13.0191,119000.0
2009-01-28 13:05:00,21.7,21.77,21.7,21.76,191400.0,13.0191,13.0611,13.0191,13.0551,191400.0
2009-01-28 13:10:00,21.77,21.78,21.75,21.75,68200.0,13.0611,13.0671,13.0491,13.0491,68200.0
2009-01-28 13:15:00,21.75,21.76,21.72,21.76,102200.0,13.0491,13.0551,13.0311,13.0551,102200.0
2009-01-28 13:20:00,21.76,21.8,21.75,21.8,105000.0,13.0551,13.0791,13.0491,13.0791,105000.0
2009-01-28 13:25:00,21.8,21.81,21.78,21.81,251600.0,13.0791,13.0851,13.0671,13.0851,251600.0
2009-01-28 13:30:00,21.8,21.83,21.8,21.81,100200.0,13.0791,13.0971,13.0791,13.0851,100200.0
2009-01-28 13:35:00,21.81,21.83,21.79,21.8,87600.0,13.0851,13.0971,13.0731,13.0791,87600.0
2009-01-28 13:40:00,21.8,21.85,21.8,21.81,123200.0,13.0791,13.1091,13.0791,13.0851,123200.0
2009-01-28 13:45:00,21.81,21.85,21.81,21.84,128200.0,13.0851,13.1091,13.0851,13.1031,128200.0
2009-01-28 13:50:00,21.85,21.86,21.79,21.8,131600.0,13.1091,13.1151,13.0731,13.0791,131600.0
2009-01-28 13:55:00,21.8,21.85,21.79,21.83,122000.0,13.0791,13.1091,13.0731,13.0971,122000.0
2009-01-28 14:00:00,21.83,21.86,21.82,21.85,98400.0,13.0971,13.1151,13.0911,13.1091,98400.0
2009-01-28 14:05:00,21.85,21.86,21.82,21.83,102800.0,13.1091,13.1151,13.0911,13.0971,102800.0
2009-01-28 14:10:00,21.83,21.9,21.83,21.87,113200.0,13.0971,13.1391,13.0971,13.1211,113200.0
2009-01-28 14:15:00,21.87,21.94,21.79,21.89,253400.0,13.1211,13.1631,13.0731,13.1331,253400.0
2009-01-28 14:20:00,21.88,21.94,21.83,21.83,374600.0,13.1271,13.1631,13.0971,13.0971,374600.0
2009-01-28 14:25:00,21.83,21.9,21.81,21.9,337000.0,13.0971,13.1391,13.0851,13.1391,337000.0
2009-01-28 14:30:00,21.9,21.91,21.84,21.89,334800.0,13.1391,13.1451,13.1031,13.1331,334800.0
2009-01-28 14:35:00,21.89,21.89,21.85,21.89,220800.0,13.1331,13.1331,13.1091,13.1331,220800.0
2009-01-28 14:40:00,21.9,21.91,21.86,21.9,313600.0,13.1391,13.1451,13.1151,13.1391,313600.0
2009-01-28 14:45:00,21.9,21.93,21.86,21.9,226200.0,13.1391,13.1571,13.1151,13.1391,226200.0
2009-01-28 14:50:00,21.91,21.91,21.88,21.9,175200.0,13.1451,13.1451,13.1271,13.1391,175200.0
2009-01-28 14:55:00,21.9,21.96,21.89,21.96,329400.0,13.1391,13.1751,13.1331,13.1751,329400.0
2009-01-28 15:00:00,21.96,21.99,21.92,21.93,337600.0,13.1751,13.1931,13.1511,13.1571,337600.0
2009-01-28 15:05:00,21.92,21.94,21.79,21.83,459800.0,13.1511,13.1631,13.0731,13.0971,459800.0
2009-01-28 15:10:00,21.84,21.86,21.79,21.8,381600.0,13.1031,13.1151,13.0731,13.0791,381600.0
2009-01-28 15:15:00,21.8,21.86,21.8,21.85,261400.0,13.0791,13.1151,13.0791,13.1091,261400.0
2009-01-28 15:20:00,21.84,21.85,21.75,21.8,372600.0,13.1031,13.1091,13.0491,13.0791,372600.0
2009-01-28 15:25:00,21.8,21.84,21.77,21.81,305000.0,13.0791,13.1031,13.0611,13.0851,305000.0
2009-01-28 15:30:00,21.81,21.82,21.78,21.8,252400.0,13.0851,13.0911,13.0671,13.0791,252400.0
2009-01-28 15:35:00,21.8,21.85,21.79,21.81,317400.0,13.0791,13.1091,13.0731,13.0851,317400.0
2009-01-28 15:40:00,21.81,21.86,21.81,21.86,349200.0,13.0851,13.1151,13.0851,13.1151,349200.0
2009-01-28 15:45:00,21.86,21.92,21.85,21.92,279400.0,13.1151,13.1511,13.1091,13.1511,279400.0
2009-01-28 15:50:00,21.92,21.92,21.85,21.88,459200.0,13.1511,13.1511,13.1091,13.1271,459200.0
2009-01-28 15:55:00,21.88,21.95,21.88,21.91,875800.0,13.1271,13.1691,13.1271,13.1451,875800.0
2009-01-29 09:30:00,21.85,22.09,21.83,22.04,525200.0,13.1091,13.2531,13.0971,13.2231,525200.0
2009-01-29 09:35:00,22.05,22.07,21.96,22.02,350400.0,13.2291,13.2411,13.1751,13.2111,350400.0
2009-01-29 09:40:00,22.03,22.05,21.98,22.03,546600.0,13.2171,13.2291,13.1871,13.2171,546600.0
2009-01-29 09:45:00,22.03,22.1,22.03,22.08,312800.0,13.2171,13.2591,13.2171,13.2471,312800.0
2009-01-29 09:50:00,22.08,22.11,22.04,22.11,409600.0,13.2471,13.2651,13.2231,13.2651,409600.0
2009-01-29 09:55:00,22.1,22.15,22.09,22.14,435800.0,13.2591,13.2891,13.2531,13.2831,435800.0
2009-01-29 10:00:00,22.13,22.25,22.1,22.22,621200.0,13.2771,13.3491,13.2591,13.3311,621200.0
2009-01-29 10:05:00,22.23,22.24,22.12,22.18,333000.0,13.3371,13.3431,13.2711,13.3071,333000.0
2009-01-29 10:10:00,22.18,22.22,22.14,22.19,389000.0,13.3071,13.3311,13.2831,13.3131,389000.0
2009-01-29 10:15:00,22.18,22.2,22.17,22.19,291600.0,13.3071,13.3191,13.3011,13.3131,291600.0
2009-01-29 10:20:00,22.2,22.2,22.11,22.17,261000.0,13.3191,13.3191,13.2651,13.3011,261000.0
2009-01-29 10:25:00,22.16,22.18,22.13,22.14,139400.0,13.2951,13.3071,13.2771,13.2831,139400.0
2009-01-29 10:30:00,22.14,22.14,22.06,22.13,237400.0,13.2831,13.2831,13.2351,13.2771,237400.0
2009-01-29 10:35:00,22.13,22.18,22.11,22.17,190400.0,13.2771,13.3071,13.2651,13.3011,190400.0
2009-01-29 10:40:00,22.16,22.17,22.11,22.13,184400.0,13.2951,13.3011,13.2651,13.2771,184400.0
2009-01-29 10:45:00,22.13,22.13,22.09,22.1,161600.0,13.2771,13.2771,13.2531,13.2591,161600.0
2009-01-29 10:50:00,22.1,22.14,22.1,22.11,151800.0,13.2591,13.2831,13.2591,13.2651,151800.0
2009-01-29 10:55:00,22.12,22.14,22.11,22.11,148200.0,13.2711,13.2831,13.2651,13.2651,148200.0
2009-01-29 11:00:00,22.11,22.14,22.1,22.12,203200.0,13.2651,13.2831,13.2591,13.2711,203200.0
2009-01-29 11:05:00,22.13,22.14,22.11,22.13,175800.0,13.2771,13.2831,13.2651,13.2771,175800.0
2009-01-29 11:10:00,22.13,22.13,22.11,22.13,274800.0,13.2771,13.2771,13.2651,13.2771,274800.0
2009-01-29 11:15:00,22.13,22.14,22.11,22.11,196000.0,13.2771,13.2831,13.2651,13.2651,196000.0
2009-01-29 11:20:00,22.11,22.15,22.08,22.11,160200.0,13.2651,13.2891,13.2471,13.2651,160200.0
2009-01-29 11:25:00,22.11,22.13,22.04,22.04,173400.0,13.2651,13.2771,13.2231,13.2231,173400.0
2009-01-29 11:30:00,22.03,22.08,22.03,22.07,211600.0,13.2171,13.2471,13.2171,13.2411,211600.0
2009-01-29 11:35:00,22.07,22.08,22.04,22.05,259200.0,13.2411,13.2471,13.2231,13.2291,259200.0
2009-01-29 11:40:00,22.04,22.1,22.03,22.06,140600.0,13.2231,13.2591,13.2171,13.2351,140600.0
2009-01-29 11:45:00,22.06,22.06,22.02,22.02,153600.0,13.2351,13.2351,13.2111,13.2111,153600.0
2009-01-29 11:50:00,22.02,22.06,22.0,22.04,143800.0,13.2111,13.2351,13.1991,13.2231,143800.0
2009-01-29 11:55:00,22.04,22.08,22.04,22.07,75400.0,13.2231,13.2471,13.2231,13.2411,75400.0
2009-01-29 12:00:00,22.05,22.06,21.99,22.0,200000.0,13.2291,13.2351,13.1931,13.1991,200000.0
2009-01-29 12:05:00,22.0,22.03,21.98,22.0,212000.0,13.1991,13.2171,13.1871,13.1991,212000.0
2009-01-29 12:10:00,22.0,22.03,22.0,22.01,146800.0,13.1991,13.2171,13.1991,13.2051,146800.0
2009-01-29 12:15:00,22.02,22.03,21.99,22.02,111000.0,13.2111,13.2171,13.1931,13.2111,111000.0
2009-01-29 12:20:00,22.01,22.04,21.96,21.97,271200.0,13.2051,13.2231,13.1751,13.1811,271200.0
2009-01-29 12:25:00,21.96,21.98,21.93,21.96,328600.0,13.1751,13.1871,13.1571,13.1751,328600.0
2009-01-29 12:30:00,21.96,21.97,21.93,21.96,73800.0,13.1751,13.1811,13.1571,13.1751,73800.0
2009-01-29 12:35:00,21.97,21.98,21.91,21.91,99200.0,13.1811,13.1871,13.1451,13.1451,99200.0
2009-01-29 12:40:00,21.92,21.94,21.89,21.92,173200.0,13.1511,13.1631,13.1331,13.1511,173200.0
2009-01-29 12:45:00,21.92,21.93,21.91,21.91,81000.0,13.1511,13.1571,13.1451,13.1451,81000.0
2009-01-29 12:50:00,21.92,21.92,21.82,21.82,132800.0,13.1511,13.1511,13.0911,13.0911,132800.0
2009-01-29 12:55:00,21.82,21.82,21.75,21.78,224400.0,13.0911,13.0911,13.0491,13.0671,224400.0
2009-01-29 13:00:00,21.78,21.81,21.75,21.79,174200.0,13.0671,13.0851,13.0491,13.0731,174200.0
2009-01-29 13:05:00,21.79,21.83,21.79,21.8,177800.0,13.0731,13.0971,13.0731,13.0791,177800.0
2009-01-29 13:10:00,21.8,21.86,21.79,21.85,187000.0,13.0791,13.1151,13.0731,13.1091,187000.0
2009-01-29 13:15:00,21.86,21.87,21.84,21.84,220800.0,13.1151,13.1211,13.1031,13.1031,220800.0
2009-01-29 13:20:00,21.84,21.86,21.82,21.85,182400.0,13.1031,13.1151,13.0911,13.1091,182400.0
2009-01-29 13:25:00,21.85,21.9,21.85,21.88,158400.0,13.1091,13.1391,13.1091,13.1271,158400.0
2009-01-29 13:30:00,21.88,21.92,21.85,21.87,146600.0,13.1271,13.1511,13.1091,13.1211,146600.0
2009-01-29 13:35:00,21.87,21.88,21.79,21.8,138600.0,13.1211,13.1271,13.0731,13.0791,138600.0
2009-01-29 13:40:00,21.8,21.84,21.79,21.8,307800.0,13.0791,13.1031,13.0731,13.0791,307800.0
2009-01-29 13:45:00,21.81,21.84,21.8,21.81,159600.0,13.0851,13.1031,13.0791,13.0851,159600.0
2009-01-29 13:50:00,21.8,21.82,21.75,21.8,217600.0,13.0791,13.0911,13.0491,13.0791,217600.0
2009-01-29 13:55:00,21.79,21.83,21.77,21.82,91000.0,13.0731,13.0971,13.0611,13.0911,91000.0
2009-01-29 14:00:00,21.82,21.86,21.82,21.84,179400.0,13.0911,13.1151,13.0911,13.1031,179400.0
2009-01-29 14:05:00,21.84,21.88,21.84,21.84,189000.0,13.1031,13.1271,13.1031,13.1031,189000.0
2009-01-29 14:10:00,21.84,21.86,21.81,21.86,127000.0,13.1031,13.1151,13.0851,13.1151,127000.0
2009-01-29 14:15:00,21.85,21.85,21.82,21.84,153200.0,13.1091,13.1091,13.0911,13.1031,153200.0
2009-01-29 14:20:00,21.83,21.86,21.82,21.84,170600.0,13.0971,13.1151,13.0911,13.1031,170600.0
2009-01-29 14:25:00,21.84,21.9,21.84,21.9,174200.0,13.1031,13.1391,13.1031,13.1391,174200.0
2009-01-29 14:30:00,21.9,21.9,21.87,21.89,135400.0,13.1391,13.1391,13.1211,13.1331,135400.0
2009-01-29 14:35:00,21.88,21.9,21.86,21.89,174000.0,13.1271,13.1391,13.1151,13.1331,174000.0
2009-01-29 14:40:00,21.89,21.94,21.89,21.92,244200.0,13.1331,13.1631,13.1331,13.1511,244200.0
2009-01-29 14:45:00,21.92,21.93,21.9,21.91,200400.0,13.1511,13.1571,13.1391,13.1451,200400.0
2009-01-29 14:50:00,21.91,21.92,21.9,21.9,141200.0,13.1451,13.1511,13.1391,13.1391,141200.0
2009-01-29 14:55:00,21.9,21.91,21.83,21.86,236600.0,13.1391,13.1451,13.0971,13.1151,236600.0
2009-01-29 15:00:00,21.86,21.93,21.85,21.93,280800.0,13.1151,13.1571,13.1091,13.1571,280800.0
2009-01-29 15:05:00,21.93,21.93,21.86,21.9,174800.0,13.1571,13.1571,13.1151,13.1391,174800.0
2009-01-29 15:10:00,21.9,21.91,21.86,21.89,236800.0,13.1391,13.1451,13.1151,13.1331,236800.0
2009-01-29 15:15:00,21.89,21.9,21.86,21.89,240800.0,13.1331,13.1391,13.1151,13.1331,240800.0
2009-01-29 15:20:00,21.89,21.9,21.81,21.81,282200.0,13.1331,13.1391,13.0851,13.0851,282200.0
2009-01-29 15:25:00,21.82,21.85,21.79,21.85,196000.0,13.0911,13.1091,13.0731,13.1091,196000.0
2009-01-29 15:30:00,21.84,21.84,21.69,21.69,551000.0,13.1031,13.1031,13.0131,13.0131,551000.0
2009-01-29 15:35:00,21.69,21.77,21.67,21.75,537800.0,13.0131,13.0611,13.0011,13.0491,537800.0
2009-01-29 15:40:00,21.75,21.84,21.74,21.81,443400.0,13.0491,13.1031,13.0431,13.0851,443400.0
2009-01-29 15:45:00,21.81,21.82,21.74,21.77,413000.0,13.0851,13.0911,13.0431,13.0611,413000.0
2009-01-29 15:50:00,21.77,21.8,21.74,21.79,473600.0,13.0611,13.0791,13.0431,13.0731,473600.0
2009-01-29 15:55:00,21.79,21.81,21.73,21.76,809800.0,13.0731,13.0851,13.0371,13.0551,809800.0
2009-01-30 09:30:00,21.72,21.84,21.63,21.68,404200.0,13.0311,13.1031,12.9771,13.0071,404200.0
2009-01-30 09:35:00,21.7,21.79,21.65,21.65,155000.0,13.0191,13.0731,12.9891,12.9891,155000.0
2009-01-30 09:40:00,21.66,21.68,21.64,21.67,192400.0,12.9951,13.0071,12.9831,13.0011,192400.0
2009-01-30 09:45:00,21.66,21.68,21.64,21.66,251600.0,12.9951,13.0071,12.9831,12.9951,251600.0
2009-01-30 09:50:00,21.66,21.71,21.66,21.68,178400.0,12.9951,13.0251,12.9951,13.0071,178400.0
2009-01-30 09:55:00,21.68,21.72,21.63,21.65,262400.0,13.0071,13.0311,12.9771,12.9891,262400.0
2009-01-30 10:00:00,21.65,21.68,21.59,21.61,283400.0,12.9891,13.0071,12.9531,12.9651,283400.0
2009-01-30 10:05:00,21.61,21.62,21.58,21.6,143200.0,12.9651,12.9711,12.9471,12.9591,143200.0
2009-01-30 10:10:00,21.59,21.61,21.54,21.59,184600.0,12.9531,12.9651,12.9231,12.9531,184600.0
2009-01-30 10:15:00,21.59,21.65,21.59,21.61,283800.0,12.9531,12.9891,12.9531,12.9651,283800.0
2009-01-30 10:20:00,21.6,21.65,21.6,21.63,168000.0,12.9591,12.9891,12.9591,12.9771,168000.0
2009-01-30 10:25:00,21.62,21.63,21.58,21.59,144400.0,12.9711,12.9771,12.9471,12.9531,144400.0
2009-01-30 10:30:00,21.59,21.61,21.52,21.53,188800.0,12.9531,12.9651,12.9111,12.9171,188800.0
2009-01-30 10:35:00,21.53,21.55,21.5,21.52,166200.0,12.9171,12.9291,12.8991,12.9111,166200.0
2009-01-30 10:40:00,21.52,21.55,21.5,21.52,293000.0,12.9111,12.9291,12.8991,12.9111,293000.0
2009-01-30 10:45:00,21.52,21.52,21.5,21.52,196400.0,12.9111,12.9111,12.8991,12.9111,196400.0
2009-01-30 10:50:00,21.52,21.53,21.47,21.51,165600.0,12.9111,12.9171,12.8811,12.9051,165600.0
2009-01-30 10:55:00,21.5,21.54,21.49,21.54,145200.0,12.8991,12.9231,12.8931,12.9231,145200.0
2009-01-30 11:00:00,21.53,21.55,21.53,21.53,128600.0,12.9171,12.9291,12.9171,12.9171,128600.0
2009-01-30 11:05:00,21.53,21.57,21.52,21.54,175600.0,12.9171,12.9411,12.9111,12.9231,175600.0
2009-01-30 11:10:00,21.54,21.54,21.43,21.44,274000.0,12.9231,12.9231,12.8571,12.8631,274000.0
2009-01-30 11:15:00,21.44,21.45,21.4,21.42,229600.0,12.8631,12.8691,12.8391,12.8511,229600.0
2009-01-30 11:20:00,21.43,21.43,21.4,21.42,124000.0,12.8571,12.8571,12.8391,12.8511,124000.0
2009-01-30 11:25:00,21.42,21.42,21.35,21.38,256000.0,12.8511,12.8511,12.8091,12.8271,256000.0
2009-01-30 11:30:00,21.37,21.41,21.36,21.41,122400.0,12.8211,12.8451,12.8151,12.8451,122400.0
2009-01-30 11:35:00,21.41,21.41,21.36,21.38,119200.0,12.8451,12.8451,12.8151,12.8271,119200.0
2009-01-30 11:40:00,21.39,21.46,21.38,21.46,129600.0,12.8331,12.8751,12.8271,12.8751,129600.0
2009-01-30 11:45:00,21.46,21.49,21.43,21.48,234800.0,12.8751,12.8931,12.8571,12.8871,234800.0
2009-01-30 11:50:00,21.48,21.5,21.45,21.49,86000.0,12.8871,12.8991,12.8691,12.8931,86000.0
2009-01-30 11:55:00,21.49,21.5,21.47,21.49,146200.0,12.8931,12.8991,12.8811,12.8931,146200.0
2009-01-30 12:00:00,21.49,21.5,21.45,21.46,152400.0,12.8931,12.8991,12.8691,12.8751,152400.0
2009-01-30 12:05:00,21.46,21.49,21.46,21.49,86800.0,12.8751,12.8931,12.8751,12.8931,86800.0
2009-01-30 12:10:00,21.49,21.55,21.49,21.53,125200.0,12.8931,12.9291,12.8931,12.9171,125200.0
2009-01-30 12:15:00,21.53,21.55,21.5,21.54,68800.0,12.9171,12.9291,12.8991,12.9231,68800.0
2009-01-30 12:20:00,21.54,21.56,21.53,21.55,54600.0,12.9231,12.9351,12.9171,12.9291,54600.0
2009-01-30 12:25:00,21.54,21.56,21.52,21.53,63000.0,12.9231,12.9351,12.9111,12.9171,63000.0
2009-01-30 12:30:00,21.53,21.53,21.5,21.52,71200.0,12.9171,12.9171,12.8991,12.9111,71200.0
2009-01-30 12:35:00,21.51,21.53,21.5,21.5,57000.0,12.9051,12.9171,12.8991,12.8991,57000.0
2009-01-30 12:40:00,21.5,21.5,21.49,21.49,30400.0,12.8991,12.8991,12.8931,12.8931,30400.0
2009-01-30 12:45:00,21.49,21.53,21.49,21.53,95200.0,12.8931,12.9171,12.8931,12.9171,95200.0
2009-01-30 12:50:00,21.53,21.54,21.52,21.53,100000.0,12.9171,12.9231,12.9111,12.9171,100000.0
2009-01-30 12:55:00,21.53,21.55,21.51,21.51,91400.0,12.9171,12.9291,12.9051,12.9051,91400.0
2009-01-30 13:00:00,21.5,21.55,21.49,21.55,117800.0,12.8991,12.9291,12.8931,12.9291,117800.0
2009-01-30 13:05:00,21.55,21.59,21.55,21.57,119800.0,12.9291,12.9531,12.9291,12.9411,119800.0
2009-01-30 13:10:00,21.57,21.58,21.52,21.55,74800.0,12.9411,12.9471,12.9111,12.9291,74800.0
2009-01-30 13:15:00,21.55,21.55,21.5,21.55,96200.0,12.9291,12.9291,12.8991,12.9291,96200.0
2009-01-30 13:20:00,21.54,21.56,21.53,21.54,76000.0,12.9231,12.9351,12.9171,12.9231,76000.0
2009-01-30 13:25:00,21.55,21.55,21.41,21.47,287600.0,12.9291,12.9291,12.8451,12.8811,287600.0
2009-01-30 13:30:00,21.47,21.47,21.39,21.43,169200.0,12.8811,12.8811,12.8331,12.8571,169200.0
2009-01-30 13:35:00,21.42,21.43,21.36,21.38,145800.0,12.8511,12.8571,12.8151,12.8271,145800.0
2009-01-30 13:40:00,21.38,21.41,21.35,21.37,196200.0,12.8271,12.8451,12.8091,12.8211,196200.0
2009-01-30 13:45:00,21.38,21.4,21.35,21.4,157600.0,12.8271,12.8391,12.8091,12.8391,157600.0
2009-01-30 13:50:00,21.4,21.43,21.38,21.38,143000.0,12.8391,12.8571,12.8271,12.8271,143000.0
2009-01-30 13:55:00,21.38,21.45,21.36,21.43,132600.0,12.8271,12.8691,12.8151,12.8571,132600.0
2009-01-30 14:00:00,21.43,21.48,21.43,21.47,140600.0,12.8571,12.8871,12.8571,12.8811,140600.0
2009-01-30 14:05:00,21.47,21.49,21.44,21.45,125000.0,12.8811,12.8931,12.8631,12.8691,125000.0
2009-01-30 14:10:00,21.45,21.51,21.42,21.48,331400.0,12.8691,12.9051,12.8511,12.8871,331400.0
2009-01-30 14:15:00,21.48,21.48,21.43,21.48,83200.0,12.8871,12.8871,12.8571,12.8871,83200.0
2009-01-30 14:20:00,21.48,21.49,21.43,21.48,117800.0,12.8871,12.8931,12.8571,12.8871,117800.0
2009-01-30 14:25:00,21.48,21.55,21.47,21.53,164000.0,12.8871,12.9291,12.8811,12.9171,164000.0
2009-01-30 14:30:00,21.52,21.57,21.49,21.53,149800.0,12.9111,12.9411,12.8931,12.9171,149800.0
2009-01-30 14:35:00,21.53,21.55,21.52,21.52,101000.0,12.9171,12.9291,12.9111,12.9111,101000.0
2009-01-30 14:40:00,21.52,21.52,21.48,21.48,115000.0,12.9111,12.9111,12.8871,12.8871,115000.0
2009-01-30 14:45:00,21.48,21.48,21.45,21.46,99400.0,12.8871,12.8871,12.8691,12.8751,99400.0
2009-01-30 14:50:00,21.47,21.47,21.39,21.39,146400.0,12.8811,12.8811,12.8331,12.8331,146400.0
2009-01-30 14:55:00,21.39,21.48,21.39,21.46,160000.0,12.8331,12.8871,12.8331,12.8751,160000.0
2009-01-30 15:00:00,21.46,21.54,21.45,21.45,284400.0,12.8751,12.9231,12.8691,12.8691,284400.0
2009-01-30 15:05:00,21.45,21.49,21.43,21.45,241200.0,12.8691,12.8931,12.8571,12.8691,241200.0
2009-01-30 15:10:00,21.45,21.52,21.43,21.52,308800.0,12.8691,12.9111,12.8571,12.9111,308800.0
2009-01-30 15:15:00,21.52,21.53,21.45,21.46,452000.0,12.9111,12.9171,12.8691,12.8751,452000.0
2009-01-30 15:20:00,21.47,21.47,21.39,21.4,466400.0,12.8811,12.8811,12.8331,12.8391,466400.0
2009-01-30 15:25:00,21.4,21.43,21.34,21.34,468600.0,12.8391,12.8571,12.8031,12.8031,468600.0
2009-01-30 15:30:00,21.34,21.36,21.29,21.3,454400.0,12.8031,12.8151,12.7731,12.7791,454400.0
2009-01-30 15:35:00,21.3,21.35,21.27,21.27,549600.0,12.7791,12.8091,12.7611,12.7611,549600.0
2009-01-30 15:40:00,21.27,21.37,21.27,21.32,677400.0,12.7611,12.8211,12.7611,12.7911,677400.0
2009-01-30 15:45:00,21.33,21.4,21.31,21.38,579800.0,12.7971,12.8391,12.7851,12.8271,579800.0
2009-01-30 15:50:00,21.38,21.43,21.38,21.39,626400.0,12.8271,12.8571,12.8271,12.8331,626400.0
2009-01-30 15:55:00,21.39,21.4,21.32,21.38,1108600.0,12.8331,12.8391,12.7911,12.8271,1108600.0
2009-02-02 09:30:00,21.11,21.21,21.05,21.05,652400.0,12.6652,12.7251,12.6292,12.6292,652400.0
2009-02-02 09:35:00,21.06,21.07,20.92,20.93,724600.0,12.6352,12.6412,12.5512,12.5572,724600.0
2009-02-02 09:40:00,20.93,21.0,20.92,20.95,436400.0,12.5572,12.5992,12.5512,12.5692,436400.0
2009-02-02 09:45:00,20.95,20.96,20.83,20.83,284600.0,12.5692,12.5752,12.4972,12.4972,284600.0
2009-02-02 09:50:00,20.83,20.88,20.78,20.78,338800.0,12.4972,12.5272,12.4672,12.4672,338800.0
2009-02-02 09:55:00,20.78,20.8,20.77,20.78,234400.0,12.4672,12.4792,12.4612,12.4672,234400.0
2009-02-02 10:00:00,20.77,20.83,20.77,20.81,445600.0,12.4612,12.4972,12.4612,12.4852,445600.0
2009-02-02 10:05:00,20.81,20.88,20.78,20.86,375000.0,12.4852,12.5272,12.4672,12.5152,375000.0
2009-02-02 10:10:00,20.87,20.93,20.87,20.92,293200.0,12.5212,12.5572,12.5212,12.5512,293200.0
2009-02-02 10:15:00,20.92,20.97,20.9,20.92,229400.0,12.5512,12.5812,12.5392,12.5512,229400.0
2009-02-02 10:20:00,20.92,20.97,20.92,20.93,208600.0,12.5512,12.5812,12.5512,12.5572,208600.0
2009-02-02 10:25:00,20.92,20.98,20.89,20.93,285600.0,12.5512,12.5872,12.5332,12.5572,285600.0
2009-02-02 10:30:00,20.93,20.95,20.87,20.91,183800.0,12.5572,12.5692,12.5212,12.5452,183800.0
2009-02-02 10:35:00,20.91,20.97,20.91,20.95,176000.0,12.5452,12.5812,12.5452,12.5692,176000.0
2009-02-02 10:40:00,20.95,20.96,20.89,20.89,164600.0,12.5692,12.5752,12.5332,12.5332,164600.0
2009-02-02 10:45:00,20.89,20.93,20.89,20.93,128200.0,12.5332,12.5572,12.5332,12.5572,128200.0
2009-02-02 10:50:00,20.93,20.93,20.89,20.9,129600.0,12.5572,12.5572,12.5332,12.5392,129600.0
2009-02-02 10:55:00,20.9,20.92,20.88,20.92,185200.0,12.5392,12.5512,12.5272,12.5512,185200.0
2009-02-02 11:00:00,20.92,20.92,20.88,20.88,91400.0,12.5512,12.5512,12.5272,12.5272,91400.0
2009-02-02 11:05:00,20.88,20.9,20.88,20.89,160200.0,12.5272,12.5392,12.5272,12.5332,160200.0
2009-02-02 11:10:00,20.9,20.92,20.89,20.92,75800.0,12.5392,12.5512,12.5332,12.5512,75800.0
2009-02-02 11:15:00,20.91,20.95,20.91,20.95,109200.0,12.5452,12.5692,12.5452,12.5692,109200.0
2009-02-02 11:20:00,20.95,20.95,20.86,20.92,171400.0,12.5692,12.5692,12.5152,12.5512,171400.0
2009-02-02 11:25:00,20.92,20.93,20.92,20.93,62400.0,12.5512,12.5572,12.5512,12.5572,62400.0
2009-02-02 11:30:00,20.93,20.96,20.92,20.94,218600.0,12.5572,12.5752,12.5512,12.5632,218600.0
2009-02-02 11:35:00,20.94,20.99,20.93,20.96,191200.0,12.5632,12.5932,12.5572,12.5752,191200.0
2009-02-02 11:40:00,20.96,20.97,20.92,20.97,128000.0,12.5752,12.5812,12.5512,12.5812,128000.0
2009-02-02 11:45:00,20.98,21.0,20.95,20.99,139600.0,12.5872,12.5992,12.5692,12.5932,139600.0
2009-02-02 11:50:00,21.0,21.0,20.98,20.99,170400.0,12.5992,12.5992,12.5872,12.5932,170400.0
2009-02-02 11:55:00,21.0,21.0,20.97,20.98,98000.0,12.5992,12.5992,12.5812,12.5872,98000.0
2009-02-02 12:00:00,20.98,21.0,20.97,20.98,185000.0,12.5872,12.5992,12.5812,12.5872,185000.0
2009-02-02 12:05:00,20.98,21.05,20.96,21.04,208800.0,12.5872,12.6292,12.5752,12.6232,208800.0
2009-02-02 12:10:00,21.04,21.04,20.99,20.99,101200.0,12.6232,12.6232,12.5932,12.5932,101200.0
2009-02-02 12:15:00,20.99,21.02,20.99,21.0,89600.0,12.5932,12.6112,12.5932,12.5992,89600.0
2009-02-02 12:20:00,21.0,21.02,20.98,21.0,85600.0,12.5992,12.6112,12.5872,12.5992,85600.0
2009-02-02 12:25:00,21.0,21.03,20.99,21.02,64000.0,12.5992,12.6172,12.5932,12.6112,64000.0
2009-02-02 12:30:00,21.02,21.07,21.02,21.05,199800.0,12.6112,12.6412,12.6112,12.6292,199800.0
2009-02-02 12:35:00,21.04,21.08,21.04,21.08,72400.0,12.6232,12.6472,12.6232,12.6472,72400.0
2009-02-02 12:40:00,21.08,21.1,21.07,21.1,75200.0,12.6472,12.6592,12.6412,12.6592,75200.0
2009-02-02 12:45:00,21.1,21.12,21.1,21.11,107000.0,12.6592,12.6712,12.6592,12.6652,107000.0
2009-02-02 12:50:00,21.11,21.12,21.08,21.1,107800.0,12.6652,12.6712,12.6472,12.6592,107800.0
2009-02-02 12:55:00,21.1,21.13,21.09,21.12,91200.0,12.6592,12.6772,12.6532,12.6712,91200.0
2009-02-02 13:00:00,21.13,21.15,21.11,21.15,127000.0,12.6772,12.6892,12.6652,12.6892,127000.0
2009-02-02 13:05:00,21.15,21.16,21.13,21.14,132800.0,12.6892,12.6952,12.6772,12.6832,132800.0
2009-02-02 13:10:00,21.15,21.15,21.11,21.11,133200.0,12.6892,12.6892,12.6652,12.6652,133200.0
2009-02-02 13:15:00,21.11,21.11,21.08,21.11,117000.0,12.6652,12.6652,12.6472,12.6652,117000.0
2009-02-02 13:20:00,21.11,21.12,21.07,21.08,173600.0,12.6652,12.6712,12.6412,12.6472,173600.0
2009-02-02 13:25:00,21.08,21.11,21.07,21.11,64600.0,12.6472,12.6652,12.6412,12.6652,64600.0
2009-02-02 13:30:00,21.11,21.15,21.09,21.15,103000.0,12.6652,12.6892,12.6532,12.6892,103000.0
2009-02-02 13:35:00,21.15,21.16,21.11,21.13,64000.0,12.6892,12.6952,12.6652,12.6772,64000.0
2009-02-02 13:40:00,21.13,21.15,21.11,21.15,84200.0,12.6772,12.6892,12.6652,12.6892,84200.0
2009-02-02 13:45:00,21.15,21.17,21.13,21.15,113800.0,12.6892,12.7011,12.6772,12.6892,113800.0
2009-02-02 13:50:00,21.15,21.15,21.08,21.08,81400.0,12.6892,12.6892,12.6472,12.6472,81400.0
2009-02-02 13:55:00,21.07,21.09,21.03,21.03,163000.0,12.6412,12.6532,12.6172,12.6172,163000.0
2009-02-02 14:00:00,21.03,21.04,20.99,21.01,95200.0,12.6172,12.6232,12.5932,12.6052,95200.0
2009-02-02 14:05:00,21.02,21.08,21.02,21.07,158800.0,12.6112,12.6472,12.6112,12.6412,158800.0
2009-02-02 14:10:00,21.08,21.09,21.05,21.06,143800.0,12.6472,12.6532,12.6292,12.6352,143800.0
2009-02-02 14:15:00,21.06,21.1,21.06,21.08,107600.0,12.6352,12.6592,12.6352,12.6472,107600.0
2009-02-02 14:20:00,21.08,21.09,21.04,21.06,164400.0,12.6472,12.6532,12.6232,12.6352,164400.0
2009-02-02 14:25:00,21.06,21.06,21.01,21.05,124400.0,12.6352,12.6352,12.6052,12.6292,124400.0
2009-02-02 14:30:00,21.05,21.06,21.03,21.05,110600.0,12.6292,12.6352,12.6172,12.6292,110600.0
2009-02-02 14:35:00,21.04,21.07,21.03,21.04,154800.0,12.6232,12.6412,12.6172,12.6232,154800.0
2009-02-02 14:40:00,21.04,21.09,21.02,21.08,119800.0,12.6232,12.6532,12.6112,12.6472,119800.0
2009-02-02 14:45:00,21.08,21.08,21.05,21.06,145800.0,12.6472,12.6472,12.6292,12.6352,145800.0
2009-02-02 14:50:00,21.06,21.06,21.03,21.06,116600.0,12.6352,12.6352,12.6172,12.6352,116600.0
2009-02-02 14:55:00,21.06,21.08,21.05,21.05,88000.0,12.6352,12.6472,12.6292,12.6292,88000.0
2009-02-02 15:00:00,21.05,21.11,21.04,21.11,227400.0,12.6292,12.6652,12.6232,12.6652,227400.0
2009-02-02 15:05:00,21.11,21.12,21.08,21.1,187400.0,12.6652,12.6712,12.6472,12.6592,187400.0
2009-02-02 15:10:00,21.1,21.11,21.06,21.1,151400.0,12.6592,12.6652,12.6352,12.6592,151400.0
2009-02-02 15:15:00,21.1,21.12,21.09,21.11,118200.0,12.6592,12.6712,12.6532,12.6652,118200.0
2009-02-02 15:20:00,21.11,21.14,21.09,21.1,137600.0,12.6652,12.6832,12.6532,12.6592,137600.0
2009-02-02 15:25:00,21.1,21.14,21.09,21.14,153000.0,12.6592,12.6832,12.6532,12.6832,153000.0
2009-02-02 15:30:00,21.15,21.22,21.14,21.2,324800.0,12.6892,12.7311,12.6832,12.7191,324800.0
2009-02-02 15:35:00,21.2,21.23,21.16,21.18,193600.0,12.7191,12.7371,12.6952,12.7071,193600.0
2009-02-02 15:40:00,21.18,21.25,21.18,21.2,167600.0,12.7071,12.7491,12.7071,12.7191,167600.0
2009-02-02 15:45:00,21.2,21.22,21.17,21.2,237800.0,12.7191,12.7311,12.7011,12.7191,237800.0
2009-02-02 15:50:00,21.2,21.22,21.16,21.18,313200.0,12.7191,12.7311,12.6952,12.7071,313200.0
2009-02-02 15:55:00,21.18,21.19,21.09,21.11,632200.0,12.7071,12.7131,12.6532,12.6652,632200.0
2009-02-03 09:30:00,21.06,21.25,20.78,21.07,250200.0,12.6352,12.7491,12.4672,12.6412,250200.0
2009-02-03 09:35:00,21.07,21.14,21.04,21.06,243800.0,12.6412,12.6832,12.6232,12.6352,243800.0
2009-02-03 09:40:00,21.04,21.13,21.03,21.13,178000.0,12.6232,12.6772,12.6172,12.6772,178000.0
2009-02-03 09:45:00,21.13,21.13,21.03,21.1,152600.0,12.6772,12.6772,12.6172,12.6592,152600.0
2009-02-03 09:50:00,21.1,21.1,21.04,21.06,174200.0,12.6592,12.6592,12.6232,12.6352,174200.0
2009-02-03 09:55:00,21.06,21.11,21.04,21.09,193600.0,12.6352,12.6652,12.6232,12.6532,193600.0
2009-02-03 10:00:00,21.06,21.1,20.99,21.0,843000.0,12.6352,12.6592,12.5932,12.5992,843000.0
2009-02-03 10:05:00,21.0,21.18,20.99,21.17,264800.0,12.5992,12.7071,12.5932,12.7011,264800.0
2009-02-03 10:10:00,21.18,21.23,21.17,21.19,382000.0,12.7071,12.7371,12.7011,12.7131,382000.0
2009-02-03 10:15:00,21.19,21.24,21.16,21.18,300600.0,12.7131,12.7431,12.6952,12.7071,300600.0
2009-02-03 10:20:00,21.17,21.23,21.13,21.19,210600.0,12.7011,12.7371,12.6772,12.7131,210600.0
2009-02-03 10:25:00,21.19,21.21,21.17,21.18,102400.0,12.7131,12.7251,12.7011,12.7071,102400.0
2009-02-03 10:30:00,21.18,21.21,21.15,21.2,172400.0,12.7071,12.7251,12.6892,12.7191,172400.0
2009-02-03 10:35:00,21.21,21.28,21.21,21.27,206800.0,12.7251,12.7671,12.7251,12.7611,206800.0
2009-02-03 10:40:00,21.27,21.3,21.25,21.29,148000.0,12.7611,12.7791,12.7491,12.7731,148000.0
2009-02-03 10:45:00,21.3,21.35,21.29,21.31,168400.0,12.7791,12.8091,12.7731,12.7851,168400.0
2009-02-03 10:50:00,21.31,21.33,21.25,21.26,121600.0,12.7851,12.7971,12.7491,12.7551,121600.0
2009-02-03 10:55:00,21.26,21.31,21.25,21.3,158800.0,12.7551,12.7851,12.7491,12.7791,158800.0
2009-02-03 11:00:00,21.3,21.35,21.3,21.34,143800.0,12.7791,12.8091,12.7791,12.8031,143800.0
2009-02-03 11:05:00,21.34,21.4,21.33,21.36,312800.0,12.8031,12.8391,12.7971,12.8151,312800.0
2009-02-03 11:10:00,21.36,21.38,21.35,21.37,97200.0,12.8151,12.8271,12.8091,12.8211,97200.0
2009-02-03 11:15:00,21.38,21.39,21.3,21.32,160800.0,12.8271,12.8331,12.7791,12.7911,160800.0
2009-02-03 11:20:00,21.32,21.32,21.28,21.31,104600.0,12.7911,12.7911,12.7671,12.7851,104600.0
2009-02-03 11:25:00,21.31,21.32,21.27,21.27,97800.0,12.7851,12.7911,12.7611,12.7611,97800.0
2009-02-03 11:30:00,21.28,21.29,21.25,21.29,53000.0,12.7671,12.7731,12.7491,12.7731,53000.0
2009-02-03 11:35:00,21.29,21.29,21.23,21.24,72800.0,12.7731,12.7731,12.7371,12.7431,72800.0
2009-02-03 11:40:00,21.24,21.25,21.21,21.24,160800.0,12.7431,12.7491,12.7251,12.7431,160800.0
2009-02-03 11:45:00,21.24,21.25,21.2,21.25,89600.0,12.7431,12.7491,12.7191,12.7491,89600.0
2009-02-03 11:50:00,21.25,21.27,21.25,21.27,80200.0,12.7491,12.7611,12.7491,12.7611,80200.0
2009-02-03 11:55:00,21.26,21.27,21.21,21.24,110000.0,12.7551,12.7611,12.7251,12.7431,110000.0
2009-02-03 12:00:00,21.24,21.27,21.22,21.25,161400.0,12.7431,12.7611,12.7311,12.7491,161400.0
2009-02-03 12:05:00,21.25,21.28,21.25,21.27,71400.0,12.7491,12.7671,12.7491,12.7611,71400.0
2009-02-03 12:10:00,21.27,21.28,21.24,21.25,161400.0,12.7611,12.7671,12.7431,12.7491,161400.0
2009-02-03 12:15:00,21.25,21.29,21.2,21.22,154000.0,12.7491,12.7731,12.7191,12.7311,154000.0
2009-02-03 12:20:00,21.22,21.23,21.18,21.2,70200.0,12.7311,12.7371,12.7071,12.7191,70200.0
2009-02-03 12:25:00,21.2,21.25,21.2,21.23,89400.0,12.7191,12.7491,12.7191,12.7371,89400.0
2009-02-03 12:30:00,21.23,21.25,21.22,21.25,127600.0,12.7371,12.7491,12.7311,12.7491,127600.0
2009-02-03 12:35:00,21.24,21.25,21.22,21.23,80200.0,12.7431,12.7491,12.7311,12.7371,80200.0
2009-02-03 12:40:00,21.23,21.25,21.22,21.23,139200.0,12.7371,12.7491,12.7311,12.7371,139200.0
2009-02-03 12:45:00,21.23,21.27,21.23,21.24,87600.0,12.7371,12.7611,12.7371,12.7431,87600.0
2009-02-03 12:50:00,21.24,21.28,21.24,21.26,84600.0,12.7431,12.7671,12.7431,12.7551,84600.0
2009-02-03 12:55:00,21.27,21.29,21.2,21.2,159400.0,12.7611,12.7731,12.7191,12.7191,159400.0
2009-02-03 13:00:00,21.2,21.23,21.18,21.18,174800.0,12.7191,12.7371,12.7071,12.7071,174800.0
2009-02-03 13:05:00,21.18,21.24,21.18,21.21,117800.0,12.7071,12.7431,12.7071,12.7251,117800.0
2009-02-03 13:10:00,21.21,21.23,21.19,21.22,72800.0,12.7251,12.7371,12.7131,12.7311,72800.0
2009-02-03 13:15:00,21.22,21.27,21.22,21.25,80600.0,12.7311,12.7611,12.7311,12.7491,80600.0
2009-02-03 13:20:00,21.26,21.28,21.25,21.28,55200.0,12.7551,12.7671,12.7491,12.7671,55200.0
2009-02-03 13:25:00,21.28,21.28,21.25,21.26,96200.0,12.7671,12.7671,12.7491,12.7551,96200.0
2009-02-03 13:30:00,21.27,21.29,21.25,21.29,117200.0,12.7611,12.7731,12.7491,12.7731,117200.0
2009-02-03 13:35:00,21.28,21.32,21.28,21.31,146000.0,12.7671,12.7911,12.7671,12.7851,146000.0
2009-02-03 13:40:00,21.32,21.36,21.32,21.33,110600.0,12.7911,12.8151,12.7911,12.7971,110600.0
2009-02-03 13:45:00,21.34,21.36,21.32,21.35,155000.0,12.8031,12.8151,12.7911,12.8091,155000.0
2009-02-03 13:50:00,21.35,21.35,21.32,21.34,107400.0,12.8091,12.8091,12.7911,12.8031,107400.0
2009-02-03 13:55:00,21.34,21.38,21.33,21.36,130400.0,12.8031,12.8271,12.7971,12.8151,130400.0
2009-02-03 14:00:00,21.36,21.39,21.36,21.36,149600.0,12.8151,12.8331,12.8151,12.8151,149600.0
2009-02-03 14:05:00,21.36,21.45,21.36,21.45,181800.0,12.8151,12.8691,12.8151,12.8691,181800.0
2009-02-03 14:10:00,21.45,21.49,21.43,21.46,437600.0,12.8691,12.8931,12.8571,12.8751,437600.0
2009-02-03 14:15:00,21.47,21.52,21.45,21.5,210400.0,12.8811,12.9111,12.8691,12.8991,210400.0
2009-02-03 14:20:00,21.51,21.55,21.5,21.55,173600.0,12.9051,12.9291,12.8991,12.9291,173600.0
2009-02-03 14:25:00,21.55,21.55,21.48,21.48,176400.0,12.9291,12.9291,12.8871,12.8871,176400.0
2009-02-03 14:30:00,21.49,21.54,21.49,21.54,177400.0,12.8931,12.9231,12.8931,12.9231,177400.0
2009-02-03 14:35:00,21.54,21.56,21.53,21.54,163200.0,12.9231,12.9351,12.9171,12.9231,163200.0
2009-02-03 14:40:00,21.54,21.58,21.54,21.56,225600.0,12.9231,12.9471,12.9231,12.9351,225600.0
2009-02-03 14:45:00,21.56,21.59,21.56,21.56,153600.0,12.9351,12.9531,12.9351,12.9351,153600.0
2009-02-03 14:50:00,21.56,21.58,21.55,21.56,127000.0,12.9351,12.9471,12.9291,12.9351,127000.0
2009-02-03 14:55:00,21.56,21.59,21.55,21.57,266600.0,12.9351,12.9531,12.9291,12.9411,266600.0
2009-02-03 15:00:00,21.56,21.59,21.51,21.52,229200.0,12.9351,12.9531,12.9051,12.9111,229200.0
2009-02-03 15:05:00,21.51,21.65,21.5,21.64,256200.0,12.9051,12.9891,12.8991,12.9831,256200.0
2009-02-03 15:10:00,21.65,21.67,21.62,21.64,307200.0,12.9891,13.0011,12.9711,12.9831,307200.0
2009-02-03 15:15:00,21.64,21.7,21.64,21.68,268600.0,12.9831,13.0191,12.9831,13.0071,268600.0
2009-02-03 15:20:00,21.68,21.75,21.65,21.73,360000.0,13.0071,13.0491,12.9891,13.0371,360000.0
2009-02-03 15:25:00,21.73,21.75,21.7,21.7,333600.0,13.0371,13.0491,13.0191,13.0191,333600.0
2009-02-03 15:30:00,21.7,21.74,21.68,21.68,260800.0,13.0191,13.0431,13.0071,13.0071,260800.0
2009-02-03 15:35:00,21.68,21.7,21.66,21.7,272000.0,13.0071,13.0191,12.9951,13.0191,272000.0
2009-02-03 15:40:00,21.7,21.72,21.66,21.68,595400.0,13.0191,13.0311,12.9951,13.0071,595400.0
2009-02-03 15:45:00,21.67,21.72,21.66,21.68,500400.0,13.0011,13.0311,12.9951,13.0071,500400.0
2009-02-03 15:50:00,21.67,21.71,21.67,21.68,503600.0,13.0011,13.0251,13.0011,13.0071,503600.0
2009-02-03 15:55:00,21.68,21.72,21.64,21.64,988800.0,13.0071,13.0311,12.9831,12.9831,988800.0
2009-02-04 09:30:00,21.66,21.78,21.54,21.54,507600.0,12.9951,13.0671,12.9231,12.9231,507600.0
2009-02-04 09:35:00,21.54,21.57,21.44,21.46,252200.0,12.9231,12.9411,12.8631,12.8751,252200.0
2009-02-04 09:40:00,21.46,21.5,21.43,21.49,277800.0,12.8751,12.8991,12.8571,12.8931,277800.0
2009-02-04 09:45:00,21.5,21.54,21.47,21.52,180200.0,12.8991,12.9231,12.8811,12.9111,180200.0
2009-02-04 09:50:00,21.52,21.59,21.51,21.56,188200.0,12.9111,12.9531,12.9051,12.9351,188200.0
2009-02-04 09:55:00,21.56,21.6,21.54,21.54,181200.0,12.9351,12.9591,12.9231,12.9231,181200.0
2009-02-04 10:00:00,21.54,21.61,21.54,21.58,489200.0,12.9231,12.9651,12.9231,12.9471,489200.0
2009-02-04 10:05:00,21.58,21.66,21.58,21.66,337600.0,12.9471,12.9951,12.9471,12.9951,337600.0
2009-02-04 10:10:00,21.66,21.72,21.66,21.67,261800.0,12.9951,13.0311,12.9951,13.0011,261800.0
2009-02-04 10:15:00,21.68,21.69,21.64,21.66,217800.0,13.0071,13.0131,12.9831,12.9951,217800.0
2009-02-04 10:20:00,21.66,21.7,21.66,21.67,151600.0,12.9951,13.0191,12.9951,13.0011,151600.0
2009-02-04 10:25:00,21.67,21.69,21.62,21.63,266200.0,13.0011,13.0131,12.9711,12.9771,266200.0
2009-02-04 10:30:00,21.62,21.68,21.61,21.66,197400.0,12.9711,13.0071,12.9651,12.9951,197400.0
2009-02-04 10:35:00,21.66,21.71,21.64,21.66,163000.0,12.9951,13.0251,12.9831,12.9951,163000.0
2009-02-04 10:40:00,21.66,21.66,21.59,21.63,196000.0,12.9951,12.9951,12.9531,12.9771,196000.0
2009-02-04 10:45:00,21.62,21.63,21.59,21.6,142200.0,12.9711,12.9771,12.9531,12.9591,142200.0
2009-02-04 10:50:00,21.6,21.61,21.59,21.6,137200.0,12.9591,12.9651,12.9531,12.9591,137200.0
2009-02-04 10:55:00,21.6,21.63,21.6,21.61,181000.0,12.9591,12.9771,12.9591,12.9651,181000.0
2009-02-04 11:00:00,21.6,21.61,21.56,21.56,173600.0,12.9591,12.9651,12.9351,12.9351,173600.0
2009-02-04 11:05:00,21.56,21.58,21.54,21.58,147800.0,12.9351,12.9471,12.9231,12.9471,147800.0
2009-02-04 11:10:00,21.58,21.61,21.56,21.56,384000.0,12.9471,12.9651,12.9351,12.9351,384000.0
2009-02-04 11:15:00,21.56,21.56,21.49,21.56,235800.0,12.9351,12.9351,12.8931,12.9351,235800.0
2009-02-04 11:20:00,21.56,21.56,21.52,21.55,243400.0,12.9351,12.9351,12.9111,12.9291,243400.0
2009-02-04 11:25:00,21.55,21.57,21.5,21.5,209200.0,12.9291,12.9411,12.8991,12.8991,209200.0
2009-02-04 11:30:00,21.5,21.5,21.49,21.5,155000.0,12.8991,12.8991,12.8931,12.8991,155000.0
2009-02-04 11:35:00,21.5,21.5,21.46,21.47,170400.0,12.8991,12.8991,12.8751,12.8811,170400.0
2009-02-04 11:40:00,21.47,21.5,21.46,21.48,198400.0,12.8811,12.8991,12.8751,12.8871,198400.0
2009-02-04 11:45:00,21.48,21.51,21.46,21.48,237600.0,12.8871,12.9051,12.8751,12.8871,237600.0
2009-02-04 11:50:00,21.48,21.48,21.46,21.46,125800.0,12.8871,12.8871,12.8751,12.8751,125800.0
2009-02-04 11:55:00,21.46,21.48,21.43,21.43,147400.0,12.8751,12.8871,12.8571,12.8571,147400.0
2009-02-04 12:00:00,21.43,21.48,21.42,21.48,267200.0,12.8571,12.8871,12.8511,12.8871,267200.0
2009-02-04 12:05:00,21.47,21.49,21.47,21.49,132000.0,12.8811,12.8931,12.8811,12.8931,132000.0
2009-02-04 12:10:00,21.49,21.49,21.44,21.46,70400.0,12.8931,12.8931,12.8631,12.8751,70400.0
2009-02-04 12:15:00,21.45,21.48,21.45,21.47,72200.0,12.8691,12.8871,12.8691,12.8811,72200.0
2009-02-04 12:20:00,21.47,21.48,21.43,21.45,66400.0,12.8811,12.8871,12.8571,12.8691,66400.0
2009-02-04 12:25:00,21.45,21.46,21.41,21.41,142800.0,12.8691,12.8751,12.8451,12.8451,142800.0
2009-02-04 12:30:00,21.41,21.42,21.4,21.42,179200.0,12.8451,12.8511,12.8391,12.8511,179200.0
2009-02-04 12:35:00,21.42,21.46,21.41,21.46,126400.0,12.8511,12.8751,12.8451,12.8751,126400.0
2009-02-04 12:40:00,21.46,21.48,21.45,21.47,78800.0,12.8751,12.8871,12.8691,12.8811,78800.0
2009-02-04 12:45:00,21.47,21.5,21.47,21.47,72400.0,12.8811,12.8991,12.8811,12.8811,72400.0
2009-02-04 12:50:00,21.47,21.48,21.39,21.4,111000.0,12.8811,12.8871,12.8331,12.8391,111000.0
2009-02-04 12:55:00,21.41,21.42,21.37,21.38,103200.0,12.8451,12.8511,12.8211,12.8271,103200.0
2009-02-04 13:00:00,21.38,21.38,21.35,21.36,118200.0,12.8271,12.8271,12.8091,12.8151,118200.0
2009-02-04 13:05:00,21.36,21.44,21.36,21.4,219400.0,12.8151,12.8631,12.8151,12.8391,219400.0
2009-02-04 13:10:00,21.4,21.41,21.37,21.39,103800.0,12.8391,12.8451,12.8211,12.8331,103800.0
2009-02-04 13:15:00,21.39,21.4,21.35,21.35,117000.0,12.8331,12.8391,12.8091,12.8091,117000.0
2009-02-04 13:20:00,21.35,21.39,21.34,21.38,61000.0,12.8091,12.8331,12.8031,12.8271,61000.0
2009-02-04 13:25:00,21.38,21.46,21.38,21.46,146800.0,12.8271,12.8751,12.8271,12.8751,146800.0
2009-02-04 13:30:00,21.46,21.48,21.43,21.43,163000.0,12.8751,12.8871,12.8571,12.8571,163000.0
2009-02-04 13:35:00,21.43,21.43,21.35,21.37,112800.0,12.8571,12.8571,12.8091,12.8211,112800.0
2009-02-04 13:40:00,21.37,21.38,21.29,21.29,199800.0,12.8211,12.8271,12.7731,12.7731,199800.0
2009-02-04 13:45:00,21.29,21.33,21.25,21.26,211400.0,12.7731,12.7971,12.7491,12.7551,211400.0
2009-02-04 13:50:00,21.26,21.28,21.2,21.21,237400.0,12.7551,12.7671,12.7191,12.7251,237400.0
2009-02-04 13:55:00,21.22,21.25,21.18,21.24,252600.0,12.7311,12.7491,12.7071,12.7431,252600.0
2009-02-04 14:00:00,21.24,21.27,21.22,21.27,184400.0,12.7431,12.7611,12.7311,12.7611,184400.0
2009-02-04 14:05:00,21.26,21.27,21.22,21.22,148000.0,12.7551,12.7611,12.7311,12.7311,148000.0
2009-02-04 14:10:00,21.23,21.28,21.22,21.27,143000.0,12.7371,12.7671,12.7311,12.7611,143000.0
2009-02-04 14:15:00,21.27,21.29,21.22,21.22,147400.0,12.7611,12.7731,12.7311,12.7311,147400.0
2009-02-04 14:20:00,21.23,21.24,21.17,21.21,274600.0,12.7371,12.7431,12.7011,12.7251,274600.0
2009-02-04 14:25:00,21.2,21.24,21.2,21.24,131200.0,12.7191,12.7431,12.7191,12.7431,131200.0
2009-02-04 14:30:00,21.24,21.27,21.22,21.25,118400.0,12.7431,12.7611,12.7311,12.7491,118400.0
2009-02-04 14:35:00,21.25,21.3,21.24,21.27,244800.0,12.7491,12.7791,12.7431,12.7611,244800.0
2009-02-04 14:40:00,21.26,21.27,21.2,21.2,217800.0,12.7551,12.7611,12.7191,12.7191,217800.0
2009-02-04 14:45:00,21.2,21.21,21.16,21.19,226400.0,12.7191,12.7251,12.6952,12.7131,226400.0
2009-02-04 14:50:00,21.19,21.22,21.16,21.18,211000.0,12.7131,12.7311,12.6952,12.7071,211000.0
2009-02-04 14:55:00,21.18,21.32,21.15,21.27,421400.0,12.7071,12.7911,12.6892,12.7611,421400.0
2009-02-04 15:00:00,21.27,21.28,21.22,21.27,370800.0,12.7611,12.7671,12.7311,12.7611,370800.0
2009-02-04 15:05:00,21.27,21.27,21.18,21.2,376800.0,12.7611,12.7611,12.7071,12.7191,376800.0
2009-02-04 15:10:00,21.21,21.22,21.17,21.17,252400.0,12.7251,12.7311,12.7011,12.7011,252400.0
2009-02-04 15:15:00,21.17,21.21,21.17,21.18,190600.0,12.7011,12.7251,12.7011,12.7071,190600.0
2009-02-04 15:20:00,21.18,21.19,21.14,21.18,308800.0,12.7071,12.7131,12.6832,12.7071,308800.0
2009-02-04 15:25:00,21.17,21.22,21.16,21.2,294800.0,12.7011,12.7311,12.6952,12.7191,294800.0
2009-02-04 15:30:00,21.2,21.22,21.16,21.18,354200.0,12.7191,12.7311,12.6952,12.7071,354200.0
2009-02-04 15:35:00,21.18,21.25,21.17,21.18,380600.0,12.7071,12.7491,12.7011,12.7071,380600.0
2009-02-04 15:40:00,21.18,21.21,21.18,21.19,230400.0,12.7071,12.7251,12.7071,12.7131,230400.0
2009-02-04 15:45:00,21.19,21.21,21.18,21.19,351200.0,12.7131,12.7251,12.7071,12.7131,351200.0
2009-02-04 15:50:00,21.18,21.27,21.18,21.27,498800.0,12.7071,12.7611,12.7071,12.7611,498800.0
2009-02-04 15:55:00,21.26,21.27,21.21,21.21,716800.0,12.7551,12.7611,12.7251,12.7251,716800.0
2009-02-05 09:30:00,21.11,21.2,21.0,21.03,361000.0,12.6652,12.7191,12.5992,12.6172,361000.0
2009-02-05 09:35:00,21.03,21.17,21.02,21.17,243800.0,12.6172,12.7011,12.6112,12.7011,243800.0
2009-02-05 09:40:00,21.17,21.25,21.14,21.22,389800.0,12.7011,12.7491,12.6832,12.7311,389800.0
2009-02-05 09:45:00,21.22,21.22,21.08,21.09,199600.0,12.7311,12.7311,12.6472,12.6532,199600.0
2009-02-05 09:50:00,21.08,21.1,21.02,21.07,202800.0,12.6472,12.6592,12.6112,12.6412,202800.0
2009-02-05 09:55:00,21.07,21.13,21.07,21.11,179600.0,12.6412,12.6772,12.6412,12.6652,179600.0
2009-02-05 10:00:00,21.11,21.12,21.05,21.05,225000.0,12.6652,12.6712,12.6292,12.6292,225000.0
2009-02-05 10:05:00,21.06,21.06,21.02,21.04,253400.0,12.6352,12.6352,12.6112,12.6232,253400.0
2009-02-05 10:10:00,21.04,21.11,21.04,21.09,204000.0,12.6232,12.6652,12.6232,12.6532,204000.0
2009-02-05 10:15:00,21.09,21.09,21.04,21.04,216000.0,12.6532,12.6532,12.6232,12.6232,216000.0
2009-02-05 10:20:00,21.04,21.06,21.0,21.01,157800.0,12.6232,12.6352,12.5992,12.6052,157800.0
2009-02-05 10:25:00,21.01,21.02,20.98,21.0,193800.0,12.6052,12.6112,12.5872,12.5992,193800.0
2009-02-05 10:30:00,21.0,21.03,20.96,21.03,186600.0,12.5992,12.6172,12.5752,12.6172,186600.0
2009-02-05 10:35:00,21.03,21.06,21.03,21.04,175000.0,12.6172,12.6352,12.6172,12.6232,175000.0
2009-02-05 10:40:00,21.04,21.07,21.0,21.04,367000.0,12.6232,12.6412,12.5992,12.6232,367000.0
2009-02-05 10:45:00,21.04,21.08,21.02,21.02,223800.0,12.6232,12.6472,12.6112,12.6112,223800.0
2009-02-05 10:50:00,21.02,21.18,21.01,21.16,289000.0,12.6112,12.7071,12.6052,12.6952,289000.0
2009-02-05 10:55:00,21.16,21.21,21.15,21.17,380200.0,12.6952,12.7251,12.6892,12.7011,380200.0
2009-02-05 11:00:00,21.17,21.22,21.17,21.18,408000.0,12.7011,12.7311,12.7011,12.7071,408000.0
2009-02-05 11:05:00,21.18,21.23,21.17,21.19,296200.0,12.7071,12.7371,12.7011,12.7131,296200.0
2009-02-05 11:10:00,21.19,21.22,21.18,21.18,206600.0,12.7131,12.7311,12.7071,12.7071,206600.0
2009-02-05 11:15:00,21.19,21.22,21.18,21.18,223000.0,12.7131,12.7311,12.7071,12.7071,223000.0
2009-02-05 11:20:00,21.18,21.21,21.18,21.2,219400.0,12.7071,12.7251,12.7071,12.7191,219400.0
2009-02-05 11:25:00,21.2,21.22,21.17,21.21,377000.0,12.7191,12.7311,12.7011,12.7251,377000.0
2009-02-05 11:30:00,21.21,21.25,21.2,21.23,211000.0,12.7251,12.7491,12.7191,12.7371,211000.0
2009-02-05 11:35:00,21.23,21.25,21.18,21.18,200400.0,12.7371,12.7491,12.7071,12.7071,200400.0
2009-02-05 11:40:00,21.18,21.2,21.17,21.17,145800.0,12.7071,12.7191,12.7011,12.7011,145800.0
2009-02-05 11:45:00,21.17,21.18,21.15,21.15,95600.0,12.7011,12.7071,12.6892,12.6892,95600.0
2009-02-05 11:50:00,21.15,21.19,21.14,21.14,193000.0,12.6892,12.7131,12.6832,12.6832,193000.0
2009-02-05 11:55:00,21.14,21.22,21.14,21.2,274400.0,12.6832,12.7311,12.6832,12.7191,274400.0
2009-02-05 12:00:00,21.18,21.32,21.18,21.32,426000.0,12.7071,12.7911,12.7071,12.7911,426000.0
2009-02-05 12:05:00,21.32,21.41,21.31,21.35,329000.0,12.7911,12.8451,12.7851,12.8091,329000.0
2009-02-05 12:10:00,21.35,21.43,21.35,21.4,134400.0,12.8091,12.8571,12.8091,12.8391,134400.0
2009-02-05 12:15:00,21.4,21.4,21.32,21.32,230000.0,12.8391,12.8391,12.7911,12.7911,230000.0
2009-02-05 12:20:00,21.32,21.35,21.3,21.32,208200.0,12.7911,12.8091,12.7791,12.7911,208200.0
2009-02-05 12:25:00,21.32,21.33,21.29,21.31,105600.0,12.7911,12.7971,12.7731,12.7851,105600.0
2009-02-05 12:30:00,21.31,21.33,21.3,21.31,89000.0,12.7851,12.7971,12.7791,12.7851,89000.0
2009-02-05 12:35:00,21.31,21.34,21.3,21.32,196000.0,12.7851,12.8031,12.7791,12.7911,196000.0
2009-02-05 12:40:00,21.33,21.38,21.32,21.38,171000.0,12.7971,12.8271,12.7911,12.8271,171000.0
2009-02-05 12:45:00,21.38,21.39,21.34,21.34,142200.0,12.8271,12.8331,12.8031,12.8031,142200.0
2009-02-05 12:50:00,21.34,21.35,21.28,21.3,142800.0,12.8031,12.8091,12.7671,12.7791,142800.0
2009-02-05 12:55:00,21.3,21.39,21.29,21.38,157800.0,12.7791,12.8331,12.7731,12.8271,157800.0
2009-02-05 13:00:00,21.38,21.39,21.36,21.36,161800.0,12.8271,12.8331,12.8151,12.8151,161800.0
2009-02-05 13:05:00,21.36,21.38,21.35,21.37,133200.0,12.8151,12.8271,12.8091,12.8211,133200.0
2009-02-05 13:10:00,21.38,21.38,21.32,21.33,218800.0,12.8271,12.8271,12.7911,12.7971,218800.0
2009-02-05 13:15:00,21.33,21.35,21.3,21.32,203400.0,12.7971,12.8091,12.7791,12.7911,203400.0
2009-02-05 13:20:00,21.32,21.33,21.27,21.28,126200.0,12.7911,12.7971,12.7611,12.7671,126200.0
2009-02-05 13:25:00,21.28,21.28,21.25,21.25,205400.0,12.7671,12.7671,12.7491,12.7491,205400.0
2009-02-05 13:30:00,21.26,21.31,21.25,21.29,234600.0,12.7551,12.7851,12.7491,12.7731,234600.0
2009-02-05 13:35:00,21.28,21.29,21.26,21.28,153000.0,12.7671,12.7731,12.7551,12.7671,153000.0
2009-02-05 13:40:00,21.28,21.36,21.25,21.36,160200.0,12.7671,12.8151,12.7491,12.8151,160200.0
2009-02-05 13:45:00,21.36,21.38,21.35,21.35,163400.0,12.8151,12.8271,12.8091,12.8091,163400.0
2009-02-05 13:50:00,21.35,21.36,21.33,21.35,135200.0,12.8091,12.8151,12.7971,12.8091,135200.0
2009-02-05 13:55:00,21.35,21.35,21.3,21.31,78800.0,12.8091,12.8091,12.7791,12.7851,78800.0
2009-02-05 14:00:00,21.31,21.36,21.31,21.33,281200.0,12.7851,12.8151,12.7851,12.7971,281200.0
2009-02-05 14:05:00,21.34,21.41,21.34,21.4,200000.0,12.8031,12.8451,12.8031,12.8391,200000.0
2009-02-05 14:10:00,21.4,21.4,21.35,21.37,92200.0,12.8391,12.8391,12.8091,12.8211,92200.0
2009-02-05 14:15:00,21.38,21.4,21.34,21.38,166000.0,12.8271,12.8391,12.8031,12.8271,166000.0
2009-02-05 14:20:00,21.38,21.42,21.36,21.39,254600.0,12.8271,12.8511,12.8151,12.8331,254600.0
2009-02-05 14:25:00,21.39,21.43,21.37,21.43,203000.0,12.8331,12.8571,12.8211,12.8571,203000.0
2009-02-05 14:30:00,21.43,21.45,21.39,21.4,245400.0,12.8571,12.8691,12.8331,12.8391,245400.0
2009-02-05 14:35:00,21.4,21.42,21.38,21.42,278600.0,12.8391,12.8511,12.8271,12.8511,278600.0
2009-02-05 14:40:00,21.41,21.42,21.36,21.38,166800.0,12.8451,12.8511,12.8151,12.8271,166800.0
2009-02-05 14:45:00,21.38,21.39,21.33,21.33,203000.0,12.8271,12.8331,12.7971,12.7971,203000.0
2009-02-05 14:50:00,21.33,21.33,21.28,21.3,265000.0,12.7971,12.7971,12.7671,12.7791,265000.0
2009-02-05 14:55:00,21.3,21.32,21.25,21.26,254400.0,12.7791,12.7911,12.7491,12.7551,254400.0
2009-02-05 15:00:00,21.26,21.29,21.19,21.19,435600.0,12.7551,12.7731,12.7131,12.7131,435600.0
2009-02-05 15:05:00,21.19,21.24,21.18,21.22,359000.0,12.7131,12.7431,12.7071,12.7311,359000.0
2009-02-05 15:10:00,21.22,21.26,21.22,21.25,328800.0,12.7311,12.7551,12.7311,12.7491,328800.0
2009-02-05 15:15:00,21.25,21.25,21.23,21.24,243400.0,12.7491,12.7491,12.7371,12.7431,243400.0
2009-02-05 15:20:00,21.24,21.31,21.23,21.3,277400.0,12.7431,12.7851,12.7371,12.7791,277400.0
2009-02-05 15:25:00,21.3,21.36,21.3,21.36,265200.0,12.7791,12.8151,12.7791,12.8151,265200.0
2009-02-05 15:30:00,21.36,21.36,21.32,21.34,264600.0,12.8151,12.8151,12.7911,12.8031,264600.0
2009-02-05 15:35:00,21.34,21.35,21.31,21.33,299600.0,12.8031,12.8091,12.7851,12.7971,299600.0
2009-02-05 15:40:00,21.33,21.43,21.33,21.42,459800.0,12.7971,12.8571,12.7971,12.8511,459800.0
2009-02-05 15:45:00,21.43,21.43,21.37,21.38,498400.0,12.8571,12.8571,12.8211,12.8271,498400.0
2009-02-05 15:50:00,21.38,21.38,21.32,21.34,535000.0,12.8271,12.8271,12.7911,12.8031,535000.0
2009-02-05 15:55:00,21.34,21.39,21.32,21.32,813200.0,12.8031,12.8331,12.7911,12.7911,813200.0
2009-02-06 09:30:00,21.36,21.52,21.33,21.51,514600.0,12.8151,12.9111,12.7971,12.9051,514600.0
2009-02-06 09:35:00,21.51,21.64,21.43,21.6,425000.0,12.9051,12.9831,12.8571,12.9591,425000.0
2009-02-06 09:40:00,21.61,21.68,21.61,21.67,265800.0,12.9651,13.0071,12.9651,13.0011,265800.0
2009-02-06 09:45:00,21.67,21.74,21.65,21.71,238200.0,13.0011,13.0431,12.9891,13.0251,238200.0
2009-02-06 09:50:00,21.72,21.76,21.71,21.74,337800.0,13.0311,13.0551,13.0251,13.0431,337800.0
2009-02-06 09:55:00,21.75,21.78,21.72,21.76,301000.0,13.0491,13.0671,13.0311,13.0551,301000.0
2009-02-06 10:00:00,21.77,21.85,21.77,21.78,471600.0,13.0611,13.1091,13.0611,13.0671,471600.0
2009-02-06 10:05:00,21.78,21.82,21.77,21.82,430800.0,13.0671,13.0911,13.0611,13.0911,430800.0
2009-02-06 10:10:00,21.82,21.83,21.74,21.79,263800.0,13.0911,13.0971,13.0431,13.0731,263800.0
2009-02-06 10:15:00,21.78,21.8,21.75,21.75,257000.0,13.0671,13.0791,13.0491,13.0491,257000.0
2009-02-06 10:20:00,21.75,21.75,21.7,21.71,209000.0,13.0491,13.0491,13.0191,13.0251,209000.0
2009-02-06 10:25:00,21.71,21.78,21.7,21.78,207800.0,13.0251,13.0671,13.0191,13.0671,207800.0
2009-02-06 10:30:00,21.79,21.81,21.75,21.81,311800.0,13.0731,13.0851,13.0491,13.0851,311800.0
2009-02-06 10:35:00,21.81,21.81,21.72,21.72,253600.0,13.0851,13.0851,13.0311,13.0311,253600.0
2009-02-06 10:40:00,21.72,21.74,21.65,21.71,313600.0,13.0311,13.0431,12.9891,13.0251,313600.0
2009-02-06 10:45:00,21.71,21.78,21.71,21.76,195400.0,13.0251,13.0671,13.0251,13.0551,195400.0
2009-02-06 10:50:00,21.76,21.79,21.75,21.78,214800.0,13.0551,13.0731,13.0491,13.0671,214800.0
2009-02-06 10:55:00,21.78,21.79,21.73,21.73,145400.0,13.0671,13.0731,13.0371,13.0371,145400.0
2009-02-06 11:00:00,21.73,21.75,21.73,21.75,111000.0,13.0371,13.0491,13.0371,13.0491,111000.0
2009-02-06 11:05:00,21.75,21.78,21.73,21.74,161800.0,13.0491,13.0671,13.0371,13.0431,161800.0
2009-02-06 11:10:00,21.74,21.75,21.71,21.72,106200.0,13.0431,13.0491,13.0251,13.0311,106200.0
2009-02-06 11:15:00,21.72,21.73,21.71,21.71,126400.0,13.0311,13.0371,13.0251,13.0251,126400.0
2009-02-06 11:20:00,21.71,21.72,21.7,21.71,198400.0,13.0251,13.0311,13.0191,13.0251,198400.0
2009-02-06 11:25:00,21.71,21.72,21.7,21.71,134000.0,13.0251,13.0311,13.0191,13.0251,134000.0
2009-02-06 11:30:00,21.72,21.73,21.71,21.73,133400.0,13.0311,13.0371,13.0251,13.0371,133400.0
2009-02-06 11:35:00,21.72,21.73,21.7,21.7,163800.0,13.0311,13.0371,13.0191,13.0191,163800.0
2009-02-06 11:40:00,21.71,21.73,21.7,21.73,224800.0,13.0251,13.0371,13.0191,13.0371,224800.0
2009-02-06 11:45:00,21.73,21.75,21.72,21.73,139000.0,13.0371,13.0491,13.0311,13.0371,139000.0
2009-02-06 11:50:00,21.73,21.75,21.73,21.75,74000.0,13.0371,13.0491,13.0371,13.0491,74000.0
2009-02-06 11:55:00,21.75,21.79,21.75,21.75,124400.0,13.0491,13.0731,13.0491,13.0491,124400.0
2009-02-06 12:00:00,21.76,21.77,21.71,21.72,112600.0,13.0551,13.0611,13.0251,13.0311,112600.0
2009-02-06 12:05:00,21.71,21.73,21.68,21.71,101600.0,13.0251,13.0371,13.0071,13.0251,101600.0
2009-02-06 12:10:00,21.71,21.73,21.67,21.67,105800.0,13.0251,13.0371,13.0011,13.0011,105800.0
2009-02-06 12:15:00,21.67,21.7,21.67,21.7,80400.0,13.0011,13.0191,13.0011,13.0191,80400.0
2009-02-06 12:20:00,21.7,21.77,21.7,21.75,139200.0,13.0191,13.0611,13.0191,13.0491,139200.0
2009-02-06 12:25:00,21.75,21.76,21.68,21.69,115200.0,13.0491,13.0551,13.0071,13.0131,115200.0
2009-02-06 12:30:00,21.7,21.71,21.68,21.7,141400.0,13.0191,13.0251,13.0071,13.0191,141400.0
2009-02-06 12:35:00,21.7,21.73,21.68,21.72,179200.0,13.0191,13.0371,13.0071,13.0311,179200.0
2009-02-06 12:40:00,21.71,21.73,21.68,21.68,151400.0,13.0251,13.0371,13.0071,13.0071,151400.0
2009-02-06 12:45:00,21.68,21.68,21.67,21.67,136000.0,13.0071,13.0071,13.0011,13.0011,136000.0
2009-02-06 12:50:00,21.67,21.68,21.64,21.65,93800.0,13.0011,13.0071,12.9831,12.9891,93800.0
2009-02-06 12:55:00,21.65,21.68,21.65,21.66,114800.0,12.9891,13.0071,12.9891,12.9951,114800.0
2009-02-06 13:00:00,21.66,21.68,21.64,21.64,98200.0,12.9951,13.0071,12.9831,12.9831,98200.0
2009-02-06 13:05:00,21.64,21.72,21.64,21.7,245000.0,12.9831,13.0311,12.9831,13.0191,245000.0
2009-02-06 13:10:00,21.7,21.71,21.65,21.68,328600.0,13.0191,13.0251,12.9891,13.0071,328600.0
2009-02-06 13:15:00,21.68,21.72,21.68,21.72,144800.0,13.0071,13.0311,13.0071,13.0311,144800.0
2009-02-06 13:20:00,21.72,21.73,21.7,21.72,114200.0,13.0311,13.0371,13.0191,13.0311,114200.0
2009-02-06 13:25:00,21.72,21.74,21.7,21.72,126600.0,13.0311,13.0431,13.0191,13.0311,126600.0
2009-02-06 13:30:00,21.72,21.75,21.72,21.72,157600.0,13.0311,13.0491,13.0311,13.0311,157600.0
2009-02-06 13:35:00,21.72,21.75,21.71,21.72,131800.0,13.0311,13.0491,13.0251,13.0311,131800.0
2009-02-06 13:40:00,21.72,21.72,21.69,21.7,182800.0,13.0311,13.0311,13.0131,13.0191,182800.0
2009-02-06 13:45:00,21.71,21.73,21.69,21.69,101800.0,13.0251,13.0371,13.0131,13.0131,101800.0
2009-02-06 13:50:00,21.7,21.71,21.68,21.71,119600.0,13.0191,13.0251,13.0071,13.0251,119600.0
2009-02-06 13:55:00,21.71,21.73,21.7,21.72,111000.0,13.0251,13.0371,13.0191,13.0311,111000.0
2009-02-06 14:00:00,21.72,21.72,21.68,21.72,144400.0,13.0311,13.0311,13.0071,13.0311,144400.0
2009-02-06 14:05:00,21.71,21.73,21.7,21.73,145400.0,13.0251,13.0371,13.0191,13.0371,145400.0
2009-02-06 14:10:00,21.73,21.75,21.73,21.75,123400.0,13.0371,13.0491,13.0371,13.0491,123400.0
2009-02-06 14:15:00,21.74,21.75,21.69,21.69,135400.0,13.0431,13.0491,13.0131,13.0131,135400.0
2009-02-06 14:20:00,21.7,21.74,21.69,21.73,164400.0,13.0191,13.0431,13.0131,13.0371,164400.0
2009-02-06 14:25:00,21.73,21.75,21.73,21.75,231800.0,13.0371,13.0491,13.0371,13.0491,231800.0
2009-02-06 14:30:00,21.75,21.77,21.75,21.77,220400.0,13.0491,13.0611,13.0491,13.0611,220400.0
2009-02-06 14:35:00,21.77,21.8,21.73,21.73,210600.0,13.0611,13.0791,13.0371,13.0371,210600.0
2009-02-06 14:40:00,21.74,21.75,21.69,21.7,185200.0,13.0431,13.0491,13.0131,13.0191,185200.0
2009-02-06 14:45:00,21.7,21.73,21.68,21.72,192400.0,13.0191,13.0371,13.0071,13.0311,192400.0
2009-02-06 14:50:00,21.72,21.73,21.68,21.73,210000.0,13.0311,13.0371,13.0071,13.0371,210000.0
2009-02-06 14:55:00,21.73,21.75,21.72,21.72,152200.0,13.0371,13.0491,13.0311,13.0311,152200.0
2009-02-06 15:00:00,21.72,21.73,21.68,21.68,170600.0,13.0311,13.0371,13.0071,13.0071,170600.0
2009-02-06 15:05:00,21.68,21.71,21.66,21.68,247200.0,13.0071,13.0251,12.9951,13.0071,247200.0
2009-02-06 15:10:00,21.68,21.7,21.65,21.68,312400.0,13.0071,13.0191,12.9891,13.0071,312400.0
2009-02-06 15:15:00,21.68,21.72,21.68,21.7,272800.0,13.0071,13.0311,13.0071,13.0191,272800.0
2009-02-06 15:20:00,21.71,21.73,21.7,21.72,130400.0,13.0251,13.0371,13.0191,13.0311,130400.0
2009-02-06 15:25:00,21.72,21.74,21.68,21.74,327200.0,13.0311,13.0431,13.0071,13.0431,327200.0
2009-02-06 15:30:00,21.74,21.75,21.73,21.75,363800.0,13.0431,13.0491,13.0371,13.0491,363800.0
2009-02-06 15:35:00,21.75,21.76,21.73,21.75,231600.0,13.0491,13.0551,13.0371,13.0491,231600.0
2009-02-06 15:40:00,21.75,21.8,21.75,21.8,489800.0,13.0491,13.0791,13.0491,13.0791,489800.0
2009-02-06 15:45:00,21.8,21.83,21.79,21.79,469600.0,13.0791,13.0971,13.0731,13.0731,469600.0
2009-02-06 15:50:00,21.79,21.8,21.75,21.77,554200.0,13.0731,13.0791,13.0491,13.0611,554200.0
2009-02-06 15:55:00,21.76,21.79,21.72,21.77,1014600.0,13.0551,13.0731,13.0311,13.0611,1014600.0
2009-02-09 09:30:00,21.66,21.68,21.52,21.54,610000.0,12.9951,13.0071,12.9111,12.9231,610000.0
2009-02-09 09:35:00,21.53,21.57,21.53,21.56,272600.0,12.9171,12.9411,12.9171,12.9351,272600.0
2009-02-09 09:40:00,21.56,21.57,21.45,21.46,448800.0,12.9351,12.9411,12.8691,12.8751,448800.0
2009-02-09 09:45:00,21.45,21.5,21.41,21.43,365200.0,12.8691,12.8991,12.8451,12.8571,365200.0
2009-02-09 09:50:00,21.44,21.44,21.37,21.41,276000.0,12.8631,12.8631,12.8211,12.8451,276000.0
2009-02-09 09:55:00,21.42,21.43,21.38,21.41,210000.0,12.8511,12.8571,12.8271,12.8451,210000.0
2009-02-09 10:00:00,21.4,21.41,21.29,21.31,368600.0,12.8391,12.8451,12.7731,12.7851,368600.0
2009-02-09 10:05:00,21.3,21.33,21.28,21.33,259200.0,12.7791,12.7971,12.7671,12.7971,259200.0
2009-02-09 10:10:00,21.32,21.34,21.3,21.31,270600.0,12.7911,12.8031,12.7791,12.7851,270600.0
2009-02-09 10:15:00,21.31,21.32,21.27,21.31,235200.0,12.7851,12.7911,12.7611,12.7851,235200.0
2009-02-09 10:20:00,21.3,21.34,21.29,21.33,279800.0,12.7791,12.8031,12.7731,12.7971,279800.0
2009-02-09 10:25:00,21.33,21.38,21.33,21.38,229600.0,12.7971,12.8271,12.7971,12.8271,229600.0
2009-02-09 10:30:00,21.38,21.39,21.31,21.32,324200.0,12.8271,12.8331,12.7851,12.7911,324200.0
2009-02-09 10:35:00,21.32,21.36,21.32,21.36,258000.0,12.7911,12.8151,12.7911,12.8151,258000.0
2009-02-09 10:40:00,21.36,21.36,21.34,21.36,194000.0,12.8151,12.8151,12.8031,12.8151,194000.0
2009-02-09 10:45:00,21.36,21.39,21.35,21.38,404400.0,12.8151,12.8331,12.8091,12.8271,404400.0
2009-02-09 10:50:00,21.38,21.38,21.35,21.35,281600.0,12.8271,12.8271,12.8091,12.8091,281600.0
2009-02-09 10:55:00,21.35,21.38,21.33,21.38,254200.0,12.8091,12.8271,12.7971,12.8271,254200.0
2009-02-09 11:00:00,21.38,21.38,21.36,21.36,300600.0,12.8271,12.8271,12.8151,12.8151,300600.0
2009-02-09 11:05:00,21.36,21.36,21.33,21.34,231200.0,12.8151,12.8151,12.7971,12.8031,231200.0
2009-02-09 11:10:00,21.34,21.34,21.32,21.34,122200.0,12.8031,12.8031,12.7911,12.8031,122200.0
2009-02-09 11:15:00,21.34,21.35,21.33,21.34,117800.0,12.8031,12.8091,12.7971,12.8031,117800.0
2009-02-09 11:20:00,21.34,21.34,21.31,21.32,139400.0,12.8031,12.8031,12.7851,12.7911,139400.0
2009-02-09 11:25:00,21.33,21.34,21.29,21.3,124800.0,12.7971,12.8031,12.7731,12.7791,124800.0
2009-02-09 11:30:00,21.29,21.3,21.25,21.25,215200.0,12.7731,12.7791,12.7491,12.7491,215200.0
2009-02-09 11:35:00,21.25,21.26,21.21,21.22,219000.0,12.7491,12.7551,12.7251,12.7311,219000.0
2009-02-09 11:40:00,21.22,21.22,21.15,21.15,362600.0,12.7311,12.7311,12.6892,12.6892,362600.0
2009-02-09 11:45:00,21.15,21.18,21.13,21.15,349000.0,12.6892,12.7071,12.6772,12.6892,349000.0
2009-02-09 11:50:00,21.16,21.18,21.15,21.15,216800.0,12.6952,12.7071,12.6892,12.6892,216800.0
2009-02-09 11:55:00,21.15,21.18,21.15,21.18,177600.0,12.6892,12.7071,12.6892,12.7071,177600.0
2009-02-09 12:00:00,21.18,21.2,21.17,21.18,124400.0,12.7071,12.7191,12.7011,12.7071,124400.0
2009-02-09 12:05:00,21.18,21.2,21.15,21.16,156200.0,12.7071,12.7191,12.6892,12.6952,156200.0
2009-02-09 12:10:00,21.15,21.16,21.14,21.14,134600.0,12.6892,12.6952,12.6832,12.6832,134600.0
2009-02-09 12:15:00,21.14,21.17,21.14,21.15,111400.0,12.6832,12.7011,12.6832,12.6892,111400.0
2009-02-09 12:20:00,21.15,21.16,21.14,21.15,182400.0,12.6892,12.6952,12.6832,12.6892,182400.0
2009-02-09 12:25:00,21.14,21.16,21.13,21.14,158200.0,12.6832,12.6952,12.6772,12.6832,158200.0
2009-02-09 12:30:00,21.14,21.16,21.14,21.16,104200.0,12.6832,12.6952,12.6832,12.6952,104200.0
2009-02-09 12:35:00,21.16,21.18,21.16,21.17,167200.0,12.6952,12.7071,12.6952,12.7011,167200.0
2009-02-09 12:40:00,21.17,21.2,21.17,21.18,136800.0,12.7011,12.7191,12.7011,12.7071,136800.0
2009-02-09 12:45:00,21.18,21.23,21.18,21.23,137200.0,12.7071,12.7371,12.7071,12.7371,137200.0
2009-02-09 12:50:00,21.23,21.29,21.22,21.29,184000.0,12.7371,12.7731,12.7311,12.7731,184000.0
2009-02-09 12:55:00,21.29,21.29,21.27,21.27,172200.0,12.7731,12.7731,12.7611,12.7611,172200.0
2009-02-09 13:00:00,21.27,21.27,21.23,21.24,234400.0,12.7611,12.7611,12.7371,12.7431,234400.0
2009-02-09 13:05:00,21.24,21.25,21.23,21.23,70800.0,12.7431,12.7491,12.7371,12.7371,70800.0
2009-02-09 13:10:00,21.23,21.24,21.23,21.24,46400.0,12.7371,12.7431,12.7371,12.7431,46400.0
2009-02-09 13:15:00,21.24,21.26,21.19,21.19,140000.0,12.7431,12.7551,12.7131,12.7131,140000.0
2009-02-09 13:20:00,21.18,21.19,21.16,21.18,103800.0,12.7071,12.7131,12.6952,12.7071,103800.0
2009-02-09 13:25:00,21.18,21.18,21.17,21.17,88000.0,12.7071,12.7071,12.7011,12.7011,88000.0
2009-02-09 13:30:00,21.17,21.18,21.08,21.08,240400.0,12.7011,12.7071,12.6472,12.6472,240400.0
2009-02-09 13:35:00,21.08,21.11,21.07,21.11,232400.0,12.6472,12.6652,12.6412,12.6652,232400.0
2009-02-09 13:40:00,21.11,21.12,21.08,21.09,220600.0,12.6652,12.6712,12.6472,12.6532,220600.0
2009-02-09 13:45:00,21.09,21.1,21.07,21.09,281800.0,12.6532,12.6592,12.6412,12.6532,281800.0
2009-02-09 13:50:00,21.08,21.09,21.07,21.08,94000.0,12.6472,12.6532,12.6412,12.6472,94000.0
2009-02-09 13:55:00,21.08,21.08,21.03,21.04,400200.0,12.6472,12.6472,12.6172,12.6232,400200.0
2009-02-09 14:00:00,21.04,21.05,21.03,21.04,282000.0,12.6232,12.6292,12.6172,12.6232,282000.0
2009-02-09 14:05:00,21.03,21.05,21.01,21.01,621400.0,12.6172,12.6292,12.6052,12.6052,621400.0
2009-02-09 14:10:00,21.02,21.04,21.0,21.04,261000.0,12.6112,12.6232,12.5992,12.6232,261000.0
2009-02-09 14:15:00,21.04,21.05,21.0,21.05,138400.0,12.6232,12.6292,12.5992,12.6292,138400.0
2009-02-09 14:20:00,21.05,21.07,21.02,21.03,285800.0,12.6292,12.6412,12.6112,12.6172,285800.0
2009-02-09 14:25:00,21.03,21.03,21.0,21.03,213000.0,12.6172,12.6172,12.5992,12.6172,213000.0
2009-02-09 14:30:00,21.03,21.06,21.02,21.06,131200.0,12.6172,12.6352,12.6112,12.6352,131200.0
2009-02-09 14:35:00,21.06,21.08,21.04,21.08,237200.0,12.6352,12.6472,12.6232,12.6472,237200.0
2009-02-09 14:40:00,21.08,21.09,21.06,21.06,143800.0,12.6472,12.6532,12.6352,12.6352,143800.0
2009-02-09 14:45:00,21.06,21.08,21.04,21.07,196600.0,12.6352,12.6472,12.6232,12.6412,196600.0
2009-02-09 14:50:00,21.08,21.1,21.07,21.1,143200.0,12.6472,12.6592,12.6412,12.6592,143200.0
2009-02-09 14:55:00,21.1,21.13,21.09,21.12,180000.0,12.6592,12.6772,12.6532,12.6712,180000.0
2009-02-09 15:00:00,21.12,21.13,21.08,21.09,203600.0,12.6712,12.6772,12.6472,12.6532,203600.0
2009-02-09 15:05:00,21.09,21.11,21.06,21.07,179400.0,12.6532,12.6652,12.6352,12.6412,179400.0
2009-02-09 15:10:00,21.07,21.12,21.06,21.12,216400.0,12.6412,12.6712,12.6352,12.6712,216400.0
2009-02-09 15:15:00,21.12,21.13,21.1,21.11,171400.0,12.6712,12.6772,12.6592,12.6652,171400.0
2009-02-09 15:20:00,21.11,21.15,21.11,21.15,217400.0,12.6652,12.6892,12.6652,12.6892,217400.0
2009-02-09 15:25:00,21.15,21.17,21.14,21.15,201200.0,12.6892,12.7011,12.6832,12.6892,201200.0
2009-02-09 15:30:00,21.16,21.19,21.15,21.18,309400.0,12.6952,12.7131,12.6892,12.7071,309400.0
2009-02-09 15:35:00,21.19,21.2,21.16,21.16,295200.0,12.7131,12.7191,12.6952,12.6952,295200.0
2009-02-09 15:40:00,21.16,21.16,21.13,21.13,263200.0,12.6952,12.6952,12.6772,12.6772,263200.0
2009-02-09 15:45:00,21.13,21.14,21.1,21.14,368000.0,12.6772,12.6832,12.6592,12.6832,368000.0
2009-02-09 15:50:00,21.14,21.16,21.14,21.14,627200.0,12.6832,12.6952,12.6832,12.6832,627200.0
2009-02-09 15:55:00,21.14,21.14,21.12,21.14,659800.0,12.6832,12.6832,12.6712,12.6832,659800.0
2009-02-10 09:30:00,21.0,21.1,21.0,21.03,486200.0,12.5992,12.6592,12.5992,12.6172,486200.0
2009-02-10 09:35:00,21.04,21.07,21.01,21.01,283800.0,12.6232,12.6412,12.6052,12.6052,283800.0
2009-02-10 09:40:00,21.01,21.02,20.88,20.89,653600.0,12.6052,12.6112,12.5272,12.5332,653600.0
2009-02-10 09:45:00,20.89,20.98,20.88,20.95,424400.0,12.5332,12.5872,12.5272,12.5692,424400.0
2009-02-10 09:50:00,20.95,20.98,20.93,20.94,252600.0,12.5692,12.5872,12.5572,12.5632,252600.0
2009-02-10 09:55:00,20.95,20.95,20.83,20.9,553400.0,12.5692,12.5692,12.4972,12.5392,553400.0
2009-02-10 10:00:00,20.9,20.93,20.88,20.91,323800.0,12.5392,12.5572,12.5272,12.5452,323800.0
2009-02-10 10:05:00,20.91,20.99,20.9,20.98,174400.0,12.5452,12.5932,12.5392,12.5872,174400.0
2009-02-10 10:10:00,20.98,20.98,20.93,20.98,199200.0,12.5872,12.5872,12.5572,12.5872,199200.0
2009-02-10 10:15:00,20.98,21.02,20.97,20.97,274200.0,12.5872,12.6112,12.5812,12.5812,274200.0
2009-02-10 10:20:00,20.98,21.0,20.97,20.98,332000.0,12.5872,12.5992,12.5812,12.5872,332000.0
2009-02-10 10:25:00,20.99,20.99,20.95,20.97,275800.0,12.5932,12.5932,12.5692,12.5812,275800.0
2009-02-10 10:30:00,20.97,20.98,20.91,20.92,395800.0,12.5812,12.5872,12.5452,12.5512,395800.0
2009-02-10 10:35:00,20.92,20.94,20.89,20.94,207000.0,12.5512,12.5632,12.5332,12.5632,207000.0
2009-02-10 10:40:00,20.93,20.96,20.92,20.93,162200.0,12.5572,12.5752,12.5512,12.5572,162200.0
2009-02-10 10:45:00,20.93,20.98,20.93,20.98,103800.0,12.5572,12.5872,12.5572,12.5872,103800.0
2009-02-10 10:50:00,20.98,21.0,20.96,21.0,152800.0,12.5872,12.5992,12.5752,12.5992,152800.0
2009-02-10 10:55:00,21.0,21.0,20.93,20.97,225600.0,12.5992,12.5992,12.5572,12.5812,225600.0
2009-02-10 11:00:00,20.97,21.02,20.9,20.92,428600.0,12.5812,12.6112,12.5392,12.5512,428600.0
2009-02-10 11:05:00,20.92,20.94,20.75,20.78,752600.0,12.5512,12.5632,12.4492,12.4672,752600.0
2009-02-10 11:10:00,20.79,20.82,20.66,20.71,862600.0,12.4732,12.4912,12.3952,12.4252,862600.0
2009-02-10 11:15:00,20.72,20.72,20.67,20.71,384400.0,12.4312,12.4312,12.4012,12.4252,384400.0
2009-02-10 11:20:00,20.71,20.74,20.69,20.71,426600.0,12.4252,12.4432,12.4132,12.4252,426600.0
2009-02-10 11:25:00,20.71,20.71,20.65,20.68,374000.0,12.4252,12.4252,12.3892,12.4072,374000.0
2009-02-10 11:30:00,20.68,20.68,20.55,20.56,634800.0,12.4072,12.4072,12.3292,12.3352,634800.0
2009-02-10 11:35:00,20.56,20.6,20.52,20.54,439000.0,12.3352,12.3592,12.3112,12.3232,439000.0
2009-02-10 11:40:00,20.54,20.6,20.53,20.57,286200.0,12.3232,12.3592,12.3172,12.3412,286200.0
2009-02-10 11:45:00,20.57,20.6,20.53,20.54,355600.0,12.3412,12.3592,12.3172,12.3232,355600.0
2009-02-10 11:50:00,20.55,20.56,20.51,20.54,333600.0,12.3292,12.3352,12.3052,12.3232,333600.0
2009-02-10 11:55:00,20.53,20.54,20.5,20.52,367200.0,12.3172,12.3232,12.2992,12.3112,367200.0
2009-02-10 12:00:00,20.52,20.52,20.5,20.5,370200.0,12.3112,12.3112,12.2992,12.2992,370200.0
2009-02-10 12:05:00,20.5,20.51,20.46,20.48,775600.0,12.2992,12.3052,12.2752,12.2872,775600.0
2009-02-10 12:10:00,20.48,20.52,20.46,20.51,450000.0,12.2872,12.3112,12.2752,12.3052,450000.0
2009-02-10 12:15:00,20.51,20.54,20.5,20.53,164200.0,12.3052,12.3232,12.2992,12.3172,164200.0
2009-02-10 12:20:00,20.53,20.55,20.51,20.53,118400.0,12.3172,12.3292,12.3052,12.3172,118400.0
2009-02-10 12:25:00,20.54,20.56,20.52,20.53,191600.0,12.3232,12.3352,12.3112,12.3172,191600.0
2009-02-10 12:30:00,20.54,20.56,20.51,20.55,164600.0,12.3232,12.3352,12.3052,12.3292,164600.0
2009-02-10 12:35:00,20.56,20.58,20.53,20.57,126800.0,12.3352,12.3472,12.3172,12.3412,126800.0
2009-02-10 12:40:00,20.58,20.58,20.53,20.55,84000.0,12.3472,12.3472,12.3172,12.3292,84000.0
2009-02-10 12:45:00,20.55,20.6,20.55,20.59,124600.0,12.3292,12.3592,12.3292,12.3532,124600.0
2009-02-10 12:50:00,20.59,20.6,20.58,20.58,134000.0,12.3532,12.3592,12.3472,12.3472,134000.0
2009-02-10 12:55:00,20.58,20.59,20.55,20.56,80000.0,12.3472,12.3532,12.3292,12.3352,80000.0
2009-02-10 13:00:00,20.56,20.57,20.53,20.54,120000.0,12.3352,12.3412,12.3172,12.3232,120000.0
2009-02-10 13:05:00,20.54,20.57,20.53,20.56,224200.0,12.3232,12.3412,12.3172,12.3352,224200.0
2009-02-10 13:10:00,20.56,20.58,20.53,20.57,136000.0,12.3352,12.3472,12.3172,12.3412,136000.0
2009-02-10 13:15:00,20.57,20.58,20.49,20.5,240200.0,12.3412,12.3472,12.2932,12.2992,240200.0
2009-02-10 13:20:00,20.5,20.5,20.39,20.49,497800.0,12.2992,12.2992,12.2332,12.2932,497800.0
2009-02-10 13:25:00,20.49,20.5,20.41,20.46,171400.0,12.2932,12.2992,12.2452,12.2752,171400.0
2009-02-10 13:30:00,20.46,20.48,20.43,20.47,148600.0,12.2752,12.2872,12.2572,12.2812,148600.0
2009-02-10 13:35:00,20.47,20.54,20.47,20.53,146400.0,12.2812,12.3232,12.2812,12.3172,146400.0
2009-02-10 13:40:00,20.52,20.55,20.5,20.54,102200.0,12.3112,12.3292,12.2992,12.3232,102200.0
2009-02-10 13:45:00,20.54,20.55,20.49,20.52,178200.0,12.3232,12.3292,12.2932,12.3112,178200.0
2009-02-10 13:50:00,20.52,20.54,20.48,20.48,116000.0,12.3112,12.3232,12.2872,12.2872,116000.0
2009-02-10 13:55:00,20.48,20.5,20.47,20.48,122000.0,12.2872,12.2992,12.2812,12.2872,122000.0
2009-02-10 14:00:00,20.48,20.52,20.46,20.5,169600.0,12.2872,12.3112,12.2752,12.2992,169600.0
2009-02-10 14:05:00,20.5,20.5,20.46,20.48,148600.0,12.2992,12.2992,12.2752,12.2872,148600.0
2009-02-10 14:10:00,20.48,20.49,20.43,20.43,157800.0,12.2872,12.2932,12.2572,12.2572,157800.0
2009-02-10 14:15:00,20.43,20.48,20.43,20.47,274600.0,12.2572,12.2872,12.2572,12.2812,274600.0
2009-02-10 14:20:00,20.47,20.48,20.43,20.45,144000.0,12.2812,12.2872,12.2572,12.2692,144000.0
2009-02-10 14:25:00,20.45,20.45,20.41,20.41,209800.0,12.2692,12.2692,12.2452,12.2452,209800.0
2009-02-10 14:30:00,20.41,20.42,20.38,20.38,348000.0,12.2452,12.2512,12.2272,12.2272,348000.0
2009-02-10 14:35:00,20.38,20.39,20.34,20.36,372000.0,12.2272,12.2332,12.2032,12.2152,372000.0
2009-02-10 14:40:00,20.36,20.43,20.36,20.4,344400.0,12.2152,12.2572,12.2152,12.2392,344400.0
2009-02-10 14:45:00,20.4,20.44,20.4,20.42,217200.0,12.2392,12.2632,12.2392,12.2512,217200.0
2009-02-10 14:50:00,20.42,20.43,20.4,20.41,149200.0,12.2512,12.2572,12.2392,12.2452,149200.0
2009-02-10 14:55:00,20.41,20.43,20.35,20.35,351000.0,12.2452,12.2572,12.2092,12.2092,351000.0
2009-02-10 15:00:00,20.35,20.47,20.35,20.43,238000.0,12.2092,12.2812,12.2092,12.2572,238000.0
2009-02-10 15:05:00,20.43,20.44,20.38,20.39,327400.0,12.2572,12.2632,12.2272,12.2332,327400.0
2009-02-10 15:10:00,20.38,20.39,20.3,20.3,629200.0,12.2272,12.2332,12.1792,12.1792,629200.0
2009-02-10 15:15:00,20.3,20.32,20.25,20.29,553000.0,12.1792,12.1912,12.1492,12.1732,553000.0
2009-02-10 15:20:00,20.28,20.29,20.25,20.28,601800.0,12.1672,12.1732,12.1492,12.1672,601800.0
2009-02-10 15:25:00,20.28,20.31,20.25,20.29,676000.0,12.1672,12.1852,12.1492,12.1732,676000.0
2009-02-10 15:30:00,20.29,20.34,20.27,20.31,764000.0,12.1732,12.2032,12.1612,12.1852,764000.0
2009-02-10 15:35:00,20.32,20.32,20.21,20.22,1300000.0,12.1912,12.1912,12.1252,12.1312,1300000.0
2009-02-10 15:40:00,20.22,20.23,20.14,20.16,3340000.0,12.1312,12.1372,12.0832,12.0952,3340000.0
2009-02-10 15:45:00,20.16,20.4,20.15,20.35,3224400.0,12.0952,12.2392,12.0892,12.2092,3224400.0
2009-02-10 15:50:00,20.35,20.43,20.33,20.34,2149800.0,12.2092,12.2572,12.1972,12.2032,2149800.0
2009-02-10 15:55:00,20.34,20.35,20.29,20.31,1822800.0,12.2032,12.2092,12.1732,12.1852,1822800.0
2009-02-11 09:30:00,20.48,20.57,20.48,20.5,491200.0,12.2872,12.3412,12.2872,12.2992,491200.0
2009-02-11 09:35:00,20.5,20.61,20.5,20.61,439000.0,12.2992,12.3652,12.2992,12.3652,439000.0
2009-02-11 09:40:00,20.61,20.68,20.56,20.66,520600.0,12.3652,12.4072,12.3352,12.3952,520600.0
2009-02-11 09:45:00,20.66,20.67,20.6,20.61,284600.0,12.3952,12.4012,12.3592,12.3652,284600.0
2009-02-11 09:50:00,20.61,20.65,20.56,20.61,391000.0,12.3652,12.3892,12.3352,12.3652,391000.0
2009-02-11 09:55:00,20.61,20.64,20.55,20.55,352600.0,12.3652,12.3832,12.3292,12.3292,352600.0
2009-02-11 10:00:00,20.55,20.61,20.54,20.58,430600.0,12.3292,12.3652,12.3232,12.3472,430600.0
2009-02-11 10:05:00,20.58,20.63,20.55,20.6,317800.0,12.3472,12.3772,12.3292,12.3592,317800.0
2009-02-11 10:10:00,20.6,20.63,20.6,20.63,215600.0,12.3592,12.3772,12.3592,12.3772,215600.0
2009-02-11 10:15:00,20.63,20.64,20.6,20.61,221800.0,12.3772,12.3832,12.3592,12.3652,221800.0
2009-02-11 10:20:00,20.61,20.68,20.61,20.68,224000.0,12.3652,12.4072,12.3652,12.4072,224000.0
2009-02-11 10:25:00,20.68,20.68,20.58,20.59,244600.0,12.4072,12.4072,12.3472,12.3532,244600.0
2009-02-11 10:30:00,20.59,20.64,20.57,20.64,303400.0,12.3532,12.3832,12.3412,12.3832,303400.0
2009-02-11 10:35:00,20.64,20.65,20.61,20.64,194400.0,12.3832,12.3892,12.3652,12.3832,194400.0
2009-02-11 10:40:00,20.64,20.67,20.63,20.66,201000.0,12.3832,12.4012,12.3772,12.3952,201000.0
2009-02-11 10:45:00,20.67,20.74,20.65,20.74,368600.0,12.4012,12.4432,12.3892,12.4432,368600.0
2009-02-11 10:50:00,20.73,20.75,20.69,20.72,253000.0,12.4372,12.4492,12.4132,12.4312,253000.0
2009-02-11 10:55:00,20.72,20.74,20.7,20.72,265400.0,12.4312,12.4432,12.4192,12.4312,265400.0
2009-02-11 11:00:00,20.72,20.73,20.67,20.7,204600.0,12.4312,12.4372,12.4012,12.4192,204600.0
2009-02-11 11:05:00,20.69,20.71,20.65,20.67,301600.0,12.4132,12.4252,12.3892,12.4012,301600.0
2009-02-11 11:10:00,20.67,20.72,20.66,20.69,249800.0,12.4012,12.4312,12.3952,12.4132,249800.0
2009-02-11 11:15:00,20.69,20.74,20.69,20.71,317800.0,12.4132,12.4432,12.4132,12.4252,317800.0
2009-02-11 11:20:00,20.72,20.73,20.67,20.69,211400.0,12.4312,12.4372,12.4012,12.4132,211400.0
2009-02-11 11:25:00,20.69,20.73,20.68,20.71,160200.0,12.4132,12.4372,12.4072,12.4252,160200.0
2009-02-11 11:30:00,20.7,20.75,20.64,20.64,252800.0,12.4192,12.4492,12.3832,12.3832,252800.0
2009-02-11 11:35:00,20.64,20.67,20.63,20.66,237000.0,12.3832,12.4012,12.3772,12.3952,237000.0
2009-02-11 11:40:00,20.66,20.66,20.63,20.65,174200.0,12.3952,12.3952,12.3772,12.3892,174200.0
2009-02-11 11:45:00,20.65,20.68,20.63,20.63,126400.0,12.3892,12.4072,12.3772,12.3772,126400.0
2009-02-11 11:50:00,20.63,20.66,20.63,20.65,133000.0,12.3772,12.3952,12.3772,12.3892,133000.0
2009-02-11 11:55:00,20.65,20.68,20.65,20.67,145000.0,12.3892,12.4072,12.3892,12.4012,145000.0
2009-02-11 12:00:00,20.67,20.7,20.67,20.7,105400.0,12.4012,12.4192,12.4012,12.4192,105400.0
2009-02-11 12:05:00,20.7,20.73,20.69,20.73,124000.0,12.4192,12.4372,12.4132,12.4372,124000.0
2009-02-11 12:10:00,20.73,20.73,20.66,20.67,98800.0,12.4372,12.4372,12.3952,12.4012,98800.0
2009-02-11 12:15:00,20.66,20.67,20.64,20.65,90800.0,12.3952,12.4012,12.3832,12.3892,90800.0
2009-02-11 12:20:00,20.65,20.67,20.65,20.66,77800.0,12.3892,12.4012,12.3892,12.3952,77800.0
2009-02-11 12:25:00,20.67,20.67,20.66,20.67,110800.0,12.4012,12.4012,12.3952,12.4012,110800.0
2009-02-11 12:30:00,20.67,20.67,20.65,20.66,91000.0,12.4012,12.4012,12.3892,12.3952,91000.0
2009-02-11 12:35:00,20.66,20.71,20.65,20.71,164000.0,12.3952,12.4252,12.3892,12.4252,164000.0
2009-02-11 12:40:00,20.71,20.75,20.7,20.75,182200.0,12.4252,12.4492,12.4192,12.4492,182200.0
2009-02-11 12:45:00,20.75,20.75,20.74,20.75,69600.0,12.4492,12.4492,12.4432,12.4492,69600.0
2009-02-11 12:50:00,20.75,20.8,20.75,20.77,206800.0,12.4492,12.4792,12.4492,12.4612,206800.0
2009-02-11 12:55:00,20.76,20.77,20.68,20.7,173000.0,12.4552,12.4612,12.4072,12.4192,173000.0
2009-02-11 13:00:00,20.7,20.74,20.67,20.73,175200.0,12.4192,12.4432,12.4012,12.4372,175200.0
2009-02-11 13:05:00,20.73,20.73,20.63,20.64,149800.0,12.4372,12.4372,12.3772,12.3832,149800.0
2009-02-11 13:10:00,20.64,20.68,20.64,20.67,94800.0,12.3832,12.4072,12.3832,12.4012,94800.0
2009-02-11 13:15:00,20.67,20.67,20.64,20.64,172800.0,12.4012,12.4012,12.3832,12.3832,172800.0
2009-02-11 13:20:00,20.65,20.65,20.6,20.61,131600.0,12.3892,12.3892,12.3592,12.3652,131600.0
2009-02-11 13:25:00,20.61,20.63,20.61,20.62,80800.0,12.3652,12.3772,12.3652,12.3712,80800.0
2009-02-11 13:30:00,20.62,20.63,20.57,20.58,230600.0,12.3712,12.3772,12.3412,12.3472,230600.0
2009-02-11 13:35:00,20.58,20.61,20.58,20.6,145600.0,12.3472,12.3652,12.3472,12.3592,145600.0
2009-02-11 13:40:00,20.59,20.59,20.58,20.59,98000.0,12.3532,12.3532,12.3472,12.3532,98000.0
2009-02-11 13:45:00,20.59,20.59,20.52,20.54,274800.0,12.3532,12.3532,12.3112,12.3232,274800.0
2009-02-11 13:50:00,20.54,20.58,20.53,20.58,135400.0,12.3232,12.3472,12.3172,12.3472,135400.0
2009-02-11 13:55:00,20.58,20.6,20.55,20.6,144800.0,12.3472,12.3592,12.3292,12.3592,144800.0
2009-02-11 14:00:00,20.6,20.61,20.58,20.6,120200.0,12.3592,12.3652,12.3472,12.3592,120200.0
2009-02-11 14:05:00,20.6,20.64,20.58,20.63,208800.0,12.3592,12.3832,12.3472,12.3772,208800.0
2009-02-11 14:10:00,20.63,20.64,20.61,20.64,309200.0,12.3772,12.3832,12.3652,12.3832,309200.0
2009-02-11 14:15:00,20.63,20.64,20.58,20.59,241200.0,12.3772,12.3832,12.3472,12.3532,241200.0
2009-02-11 14:20:00,20.59,20.66,20.58,20.66,194600.0,12.3532,12.3952,12.3472,12.3952,194600.0
2009-02-11 14:25:00,20.66,20.68,20.64,20.64,215600.0,12.3952,12.4072,12.3832,12.3832,215600.0
2009-02-11 14:30:00,20.64,20.65,20.62,20.63,168200.0,12.3832,12.3892,12.3712,12.3772,168200.0
2009-02-11 14:35:00,20.64,20.65,20.63,20.65,123600.0,12.3832,12.3892,12.3772,12.3892,123600.0
2009-02-11 14:40:00,20.65,20.69,20.64,20.64,343600.0,12.3892,12.4132,12.3832,12.3832,343600.0
2009-02-11 14:45:00,20.64,20.65,20.61,20.61,170200.0,12.3832,12.3892,12.3652,12.3652,170200.0
2009-02-11 14:50:00,20.61,20.75,20.61,20.67,480400.0,12.3652,12.4492,12.3652,12.4012,480400.0
2009-02-11 14:55:00,20.68,20.7,20.64,20.65,569800.0,12.4072,12.4192,12.3832,12.3892,569800.0
2009-02-11 15:00:00,20.65,20.68,20.64,20.65,572000.0,12.3892,12.4072,12.3832,12.3892,572000.0
2009-02-11 15:05:00,20.65,20.67,20.63,20.64,354600.0,12.3892,12.4012,12.3772,12.3832,354600.0
2009-02-11 15:10:00,20.64,20.66,20.63,20.65,266200.0,12.3832,12.3952,12.3772,12.3892,266200.0
2009-02-11 15:15:00,20.65,20.66,20.63,20.63,313800.0,12.3892,12.3952,12.3772,12.3772,313800.0
2009-02-11 15:20:00,20.64,20.64,20.6,20.63,297400.0,12.3832,12.3832,12.3592,12.3772,297400.0
2009-02-11 15:25:00,20.62,20.64,20.61,20.61,266200.0,12.3712,12.3832,12.3652,12.3652,266200.0
2009-02-11 15:30:00,20.61,20.63,20.57,20.59,526800.0,12.3652,12.3772,12.3412,12.3532,526800.0
2009-02-11 15:35:00,20.58,20.61,20.57,20.58,319000.0,12.3472,12.3652,12.3412,12.3472,319000.0
2009-02-11 15:40:00,20.58,20.6,20.52,20.53,432200.0,12.3472,12.3592,12.3112,12.3172,432200.0
2009-02-11 15:45:00,20.53,20.57,20.52,20.54,428600.0,12.3172,12.3412,12.3112,12.3232,428600.0
2009-02-11 15:50:00,20.54,20.62,20.53,20.62,603200.0,12.3232,12.3712,12.3172,12.3712,603200.0
2009-02-11 15:55:00,20.63,20.63,20.57,20.61,910600.0,12.3772,12.3772,12.3412,12.3652,910600.0
2009-02-12 09:30:00,21.33,21.38,21.08,21.33,2300400.0,12.7971,12.8271,12.6472,12.7971,2300400.0
2009-02-12 09:35:00,21.32,21.35,21.1,21.24,1547200.0,12.7911,12.8091,12.6592,12.7431,1547200.0
2009-02-12 09:40:00,21.24,21.67,21.24,21.65,2762400.0,12.7431,13.0011,12.7431,12.9891,2762400.0
2009-02-12 09:45:00,21.65,21.71,21.46,21.68,1978600.0,12.9891,13.0251,12.8751,13.0071,1978600.0
2009-02-12 09:50:00,21.68,21.72,21.58,21.64,1252800.0,13.0071,13.0311,12.9471,12.9831,1252800.0
2009-02-12 09:55:00,21.65,21.66,21.45,21.54,1251200.0,12.9891,12.9951,12.8691,12.9231,1251200.0
2009-02-12 10:00:00,21.54,21.55,21.43,21.48,1091800.0,12.9231,12.9291,12.8571,12.8871,1091800.0
2009-02-12 10:05:00,21.48,21.55,21.48,21.55,1037800.0,12.8871,12.9291,12.8871,12.9291,1037800.0
2009-02-12 10:10:00,21.55,21.59,21.52,21.57,1002600.0,12.9291,12.9531,12.9111,12.9411,1002600.0
2009-02-12 10:15:00,21.58,21.61,21.53,21.55,883000.0,12.9471,12.9651,12.9171,12.9291,883000.0
2009-02-12 10:20:00,21.55,21.56,21.47,21.53,860600.0,12.9291,12.9351,12.8811,12.9171,860600.0
2009-02-12 10:25:00,21.53,21.55,21.4,21.4,638400.0,12.9171,12.9291,12.8391,12.8391,638400.0
2009-02-12 10:30:00,21.4,21.56,21.4,21.54,701200.0,12.8391,12.9351,12.8391,12.9231,701200.0
2009-02-12 10:35:00,21.54,21.65,21.53,21.61,861600.0,12.9231,12.9891,12.9171,12.9651,861600.0
2009-02-12 10:40:00,21.61,21.66,21.61,21.63,649400.0,12.9651,12.9951,12.9651,12.9771,649400.0
2009-02-12 10:45:00,21.63,21.71,21.61,21.69,1006200.0,12.9771,13.0251,12.9651,13.0131,1006200.0
2009-02-12 10:50:00,21.69,21.78,21.68,21.77,1644600.0,13.0131,13.0671,13.0071,13.0611,1644600.0
2009-02-12 10:55:00,21.77,21.79,21.72,21.75,862600.0,13.0611,13.0731,13.0311,13.0491,862600.0
2009-02-12 11:00:00,21.75,21.75,21.69,21.73,626600.0,13.0491,13.0491,13.0131,13.0371,626600.0
2009-02-12 11:05:00,21.73,21.78,21.73,21.78,1248200.0,13.0371,13.0671,13.0371,13.0671,1248200.0
2009-02-12 11:10:00,21.78,21.88,21.78,21.84,1417000.0,13.0671,13.1271,13.0671,13.1031,1417000.0
2009-02-12 11:15:00,21.84,21.89,21.81,21.86,1050200.0,13.1031,13.1331,13.0851,13.1151,1050200.0
2009-02-12 11:20:00,21.86,21.93,21.83,21.88,1290800.0,13.1151,13.1571,13.0971,13.1271,1290800.0
2009-02-12 11:25:00,21.89,21.95,21.86,21.94,541400.0,13.1331,13.1691,13.1151,13.1631,541400.0
2009-02-12 11:30:00,21.93,22.06,21.93,22.05,1286600.0,13.1571,13.2351,13.1571,13.2291,1286600.0
2009-02-12 11:35:00,22.06,22.11,22.05,22.09,1770600.0,13.2351,13.2651,13.2291,13.2531,1770600.0
2009-02-12 11:40:00,22.1,22.23,22.09,22.09,1833800.0,13.2591,13.3371,13.2531,13.2531,1833800.0
2009-02-12 11:45:00,22.09,22.21,22.08,22.11,1080200.0,13.2531,13.3251,13.2471,13.2651,1080200.0
2009-02-12 11:50:00,22.1,22.13,22.06,22.07,851800.0,13.2591,13.2771,13.2351,13.2411,851800.0
2009-02-12 11:55:00,22.07,22.1,21.96,21.96,990200.0,13.2411,13.2591,13.1751,13.1751,990200.0
2009-02-12 12:00:00,21.96,22.08,21.95,22.08,506600.0,13.1751,13.2471,13.1691,13.2471,506600.0
2009-02-12 12:05:00,22.08,22.13,22.03,22.04,454600.0,13.2471,13.2771,13.2171,13.2231,454600.0
2009-02-12 12:10:00,22.04,22.04,21.97,22.0,356400.0,13.2231,13.2231,13.1811,13.1991,356400.0
2009-02-12 12:15:00,22.0,22.06,22.0,22.01,592000.0,13.1991,13.2351,13.1991,13.2051,592000.0
2009-02-12 12:20:00,22.01,22.02,21.95,21.99,405000.0,13.2051,13.2111,13.1691,13.1931,405000.0
2009-02-12 12:25:00,21.99,22.03,21.98,21.99,308200.0,13.1931,13.2171,13.1871,13.1931,308200.0
2009-02-12 12:30:00,21.99,22.0,21.89,21.9,436600.0,13.1931,13.1991,13.1331,13.1391,436600.0
2009-02-12 12:35:00,21.9,21.97,21.89,21.97,562600.0,13.1391,13.1811,13.1331,13.1811,562600.0
2009-02-12 12:40:00,21.96,22.0,21.95,21.99,280000.0,13.1751,13.1991,13.1691,13.1931,280000.0
2009-02-12 12:45:00,21.99,21.99,21.93,21.95,225800.0,13.1931,13.1931,13.1571,13.1691,225800.0
2009-02-12 12:50:00,21.95,21.96,21.92,21.95,234800.0,13.1691,13.1751,13.1511,13.1691,234800.0
2009-02-12 12:55:00,21.95,21.99,21.93,21.93,241800.0,13.1691,13.1931,13.1571,13.1571,241800.0
2009-02-12 13:00:00,21.93,21.93,21.89,21.92,298400.0,13.1571,13.1571,13.1331,13.1511,298400.0
2009-02-12 13:05:00,21.91,21.95,21.87,21.94,277000.0,13.1451,13.1691,13.1211,13.1631,277000.0
2009-02-12 13:10:00,21.94,21.97,21.9,21.92,320000.0,13.1631,13.1811,13.1391,13.1511,320000.0
2009-02-12 13:15:00,21.92,21.92,21.84,21.86,480600.0,13.1511,13.1511,13.1031,13.1151,480600.0
2009-02-12 13:20:00,21.85,21.9,21.83,21.88,506800.0,13.1091,13.1391,13.0971,13.1271,506800.0
2009-02-12 13:25:00,21.88,21.98,21.87,21.93,635200.0,13.1271,13.1871,13.1211,13.1571,635200.0
2009-02-12 13:30:00,21.93,21.99,21.93,21.97,249200.0,13.1571,13.1931,13.1571,13.1811,249200.0
2009-02-12 13:35:00,21.97,21.99,21.85,21.86,291800.0,13.1811,13.1931,13.1091,13.1151,291800.0
2009-02-12 13:40:00,21.87,21.92,21.86,21.91,222200.0,13.1211,13.1511,13.1151,13.1451,222200.0
2009-02-12 13:45:00,21.91,21.94,21.86,21.93,226000.0,13.1451,13.1631,13.1151,13.1571,226000.0
2009-02-12 13:50:00,21.93,21.99,21.93,21.99,307600.0,13.1571,13.1931,13.1571,13.1931,307600.0
2009-02-12 13:55:00,21.99,22.0,21.92,21.98,265600.0,13.1931,13.1991,13.1511,13.1871,265600.0
2009-02-12 14:00:00,21.98,21.99,21.91,21.92,229200.0,13.1871,13.1931,13.1451,13.1511,229200.0
2009-02-12 14:05:00,21.92,21.99,21.91,21.95,298200.0,13.1511,13.1931,13.1451,13.1691,298200.0
2009-02-12 14:10:00,21.96,21.96,21.93,21.96,255800.0,13.1751,13.1751,13.1571,13.1751,255800.0
2009-02-12 14:15:00,21.95,22.05,21.95,21.99,388400.0,13.1691,13.2291,13.1691,13.1931,388400.0
2009-02-12 14:20:00,21.99,22.0,21.94,21.95,227200.0,13.1931,13.1991,13.1631,13.1691,227200.0
2009-02-12 14:25:00,21.94,21.95,21.88,21.9,384000.0,13.1631,13.1691,13.1271,13.1391,384000.0
2009-02-12 14:30:00,21.9,21.95,21.86,21.86,405000.0,13.1391,13.1691,13.1151,13.1151,405000.0
2009-02-12 14:35:00,21.86,21.88,21.78,21.82,591800.0,13.1151,13.1271,13.0671,13.0911,591800.0
2009-02-12 14:40:00,21.82,21.88,21.75,21.86,296800.0,13.0911,13.1271,13.0491,13.1151,296800.0
2009-02-12 14:45:00,21.86,21.86,21.7,21.73,588000.0,13.1151,13.1151,13.0191,13.0371,588000.0
2009-02-12 14:50:00,21.73,21.78,21.71,21.74,476200.0,13.0371,13.0671,13.0251,13.0431,476200.0
2009-02-12 14:55:00,21.74,21.79,21.69,21.78,474400.0,13.0431,13.0731,13.0131,13.0671,474400.0
2009-02-12 15:00:00,21.78,21.78,21.66,21.69,426600.0,13.0671,13.0671,12.9951,13.0131,426600.0
2009-02-12 15:05:00,21.68,21.78,21.67,21.78,460000.0,13.0071,13.0671,13.0011,13.0671,460000.0
2009-02-12 15:10:00,21.78,21.88,21.78,21.8,570400.0,13.0671,13.1271,13.0671,13.0791,570400.0
2009-02-12 15:15:00,21.8,21.84,21.77,21.84,320800.0,13.0791,13.1031,13.0611,13.1031,320800.0
2009-02-12 15:20:00,21.84,21.95,21.8,21.9,550000.0,13.1031,13.1691,13.0791,13.1391,550000.0
2009-02-12 15:25:00,21.9,22.05,21.9,22.05,722000.0,13.1391,13.2291,13.1391,13.2291,722000.0
2009-02-12 15:30:00,22.05,22.05,21.98,22.02,626600.0,13.2291,13.2291,13.1871,13.2111,626600.0
2009-02-12 15:35:00,22.02,22.05,21.96,22.0,751600.0,13.2111,13.2291,13.1751,13.1991,751600.0
2009-02-12 15:40:00,22.0,22.13,22.0,22.13,960600.0,13.1991,13.2771,13.1991,13.2771,960600.0
2009-02-12 15:45:00,22.12,22.2,22.12,22.17,1224000.0,13.2711,13.3191,13.2711,13.3011,1224000.0
2009-02-12 15:50:00,22.17,22.21,22.11,22.21,1269200.0,13.3011,13.3251,13.2651,13.3251,1269200.0
2009-02-12 15:55:00,22.21,22.22,22.16,22.2,1586400.0,13.3251,13.3311,13.2951,13.3191,1586400.0
2009-02-13 09:30:00,22.1,22.18,22.0,22.1,794200.0,13.2591,13.3071,13.1991,13.2591,794200.0
2009-02-13 09:35:00,22.1,22.13,21.95,22.02,711000.0,13.2591,13.2771,13.1691,13.2111,711000.0
2009-02-13 09:40:00,22.02,22.1,22.02,22.09,419000.0,13.2111,13.2591,13.2111,13.2531,419000.0
2009-02-13 09:45:00,22.09,22.13,22.07,22.11,438400.0,13.2531,13.2771,13.2411,13.2651,438400.0
2009-02-13 09:50:00,22.11,22.15,22.08,22.08,307200.0,13.2651,13.2891,13.2471,13.2471,307200.0
2009-02-13 09:55:00,22.09,22.14,22.03,22.14,562800.0,13.2531,13.2831,13.2171,13.2831,562800.0
2009-02-13 10:00:00,22.14,22.14,22.0,22.0,572000.0,13.2831,13.2831,13.1991,13.1991,572000.0
2009-02-13 10:05:00,22.0,22.07,21.99,22.04,656800.0,13.1991,13.2411,13.1931,13.2231,656800.0
2009-02-13 10:10:00,22.04,22.09,22.04,22.05,502200.0,13.2231,13.2531,13.2231,13.2291,502200.0
2009-02-13 10:15:00,22.05,22.07,22.03,22.05,357600.0,13.2291,13.2411,13.2171,13.2291,357600.0
2009-02-13 10:20:00,22.05,22.14,22.05,22.14,304800.0,13.2291,13.2831,13.2291,13.2831,304800.0
2009-02-13 10:25:00,22.14,22.18,22.13,22.14,354600.0,13.2831,13.3071,13.2771,13.2831,354600.0
2009-02-13 10:30:00,22.14,22.16,22.11,22.14,302200.0,13.2831,13.2951,13.2651,13.2831,302200.0
2009-02-13 10:35:00,22.14,22.19,22.14,22.18,266800.0,13.2831,13.3131,13.2831,13.3071,266800.0
2009-02-13 10:40:00,22.18,22.18,22.14,22.15,257600.0,13.3071,13.3071,13.2831,13.2891,257600.0
2009-02-13 10:45:00,22.15,22.16,22.11,22.12,239400.0,13.2891,13.2951,13.2651,13.2711,239400.0
2009-02-13 10:50:00,22.11,22.14,22.08,22.09,217200.0,13.2651,13.2831,13.2471,13.2531,217200.0
2009-02-13 10:55:00,22.09,22.14,22.08,22.11,203000.0,13.2531,13.2831,13.2471,13.2651,203000.0
2009-02-13 11:00:00,22.11,22.11,22.03,22.04,260800.0,13.2651,13.2651,13.2171,13.2231,260800.0
2009-02-13 11:05:00,22.04,22.09,22.04,22.09,94000.0,13.2231,13.2531,13.2231,13.2531,94000.0
2009-02-13 11:10:00,22.09,22.11,22.03,22.04,205000.0,13.2531,13.2651,13.2171,13.2231,205000.0
2009-02-13 11:15:00,22.03,22.04,22.0,22.04,201600.0,13.2171,13.2231,13.1991,13.2231,201600.0
2009-02-13 11:20:00,22.04,22.05,22.02,22.03,231600.0,13.2231,13.2291,13.2111,13.2171,231600.0
2009-02-13 11:25:00,22.03,22.03,22.0,22.0,120600.0,13.2171,13.2171,13.1991,13.1991,120600.0
2009-02-13 11:30:00,22.0,22.03,21.99,22.03,202800.0,13.1991,13.2171,13.1931,13.2171,202800.0
2009-02-13 11:35:00,22.03,22.04,21.95,21.97,246800.0,13.2171,13.2231,13.1691,13.1811,246800.0
2009-02-13 11:40:00,21.97,21.98,21.93,21.93,175600.0,13.1811,13.1871,13.1571,13.1571,175600.0
2009-02-13 11:45:00,21.93,21.96,21.89,21.91,286600.0,13.1571,13.1751,13.1331,13.1451,286600.0
2009-02-13 11:50:00,21.91,21.92,21.86,21.92,200400.0,13.1451,13.1511,13.1151,13.1511,200400.0
2009-02-13 11:55:00,21.92,21.92,21.89,21.92,215600.0,13.1511,13.1511,13.1331,13.1511,215600.0
2009-02-13 12:00:00,21.92,22.02,21.92,21.98,236600.0,13.1511,13.2111,13.1511,13.1871,236600.0
2009-02-13 12:05:00,21.98,21.99,21.97,21.98,164400.0,13.1871,13.1931,13.1811,13.1871,164400.0
2009-02-13 12:10:00,21.98,22.01,21.96,22.0,190200.0,13.1871,13.2051,13.1751,13.1991,190200.0
2009-02-13 12:15:00,21.99,22.0,21.92,21.94,235800.0,13.1931,13.1991,13.1511,13.1631,235800.0
2009-02-13 12:20:00,21.94,21.96,21.91,21.96,155600.0,13.1631,13.1751,13.1451,13.1751,155600.0
2009-02-13 12:25:00,21.96,21.96,21.92,21.95,135600.0,13.1751,13.1751,13.1511,13.1691,135600.0
2009-02-13 12:30:00,21.95,22.01,21.95,22.01,168800.0,13.1691,13.2051,13.1691,13.2051,168800.0
2009-02-13 12:35:00,22.01,22.02,21.94,21.95,149400.0,13.2051,13.2111,13.1631,13.1691,149400.0
2009-02-13 12:40:00,21.95,21.96,21.91,21.93,183200.0,13.1691,13.1751,13.1451,13.1571,183200.0
2009-02-13 12:45:00,21.94,21.97,21.92,21.96,97800.0,13.1631,13.1811,13.1511,13.1751,97800.0
2009-02-13 12:50:00,21.97,21.97,21.87,21.9,217600.0,13.1811,13.1811,13.1211,13.1391,217600.0
2009-02-13 12:55:00,21.89,21.92,21.89,21.91,96000.0,13.1331,13.1511,13.1331,13.1451,96000.0
2009-02-13 13:00:00,21.9,21.91,21.87,21.88,111200.0,13.1391,13.1451,13.1211,13.1271,111200.0
2009-02-13 13:05:00,21.87,21.89,21.86,21.86,126200.0,13.1211,13.1331,13.1151,13.1151,126200.0
2009-02-13 13:10:00,21.86,21.87,21.85,21.86,197200.0,13.1151,13.1211,13.1091,13.1151,197200.0
2009-02-13 13:15:00,21.86,21.93,21.85,21.89,348400.0,13.1151,13.1571,13.1091,13.1331,348400.0
2009-02-13 13:20:00,21.89,21.9,21.86,21.88,130600.0,13.1331,13.1391,13.1151,13.1271,130600.0
2009-02-13 13:25:00,21.89,21.93,21.89,21.91,224600.0,13.1331,13.1571,13.1331,13.1451,224600.0
2009-02-13 13:30:00,21.91,21.92,21.88,21.89,88000.0,13.1451,13.1511,13.1271,13.1331,88000.0
2009-02-13 13:35:00,21.89,21.93,21.86,21.9,234600.0,13.1331,13.1571,13.1151,13.1391,234600.0
2009-02-13 13:40:00,21.9,21.93,21.9,21.93,244400.0,13.1391,13.1571,13.1391,13.1571,244400.0
2009-02-13 13:45:00,21.93,22.05,21.93,22.05,286400.0,13.1571,13.2291,13.1571,13.2291,286400.0
2009-02-13 13:50:00,22.05,22.11,22.01,22.02,270600.0,13.2291,13.2651,13.2051,13.2111,270600.0
2009-02-13 13:55:00,22.02,22.06,22.01,22.04,140600.0,13.2111,13.2351,13.2051,13.2231,140600.0
2009-02-13 14:00:00,22.04,22.08,22.04,22.04,123000.0,13.2231,13.2471,13.2231,13.2231,123000.0
2009-02-13 14:05:00,22.04,22.04,21.98,22.02,238600.0,13.2231,13.2231,13.1871,13.2111,238600.0
2009-02-13 14:10:00,22.03,22.05,22.0,22.04,152600.0,13.2171,13.2291,13.1991,13.2231,152600.0
2009-02-13 14:15:00,22.04,22.11,22.03,22.1,342400.0,13.2231,13.2651,13.2171,13.2591,342400.0
2009-02-13 14:20:00,22.1,22.11,22.07,22.09,286200.0,13.2591,13.2651,13.2411,13.2531,286200.0
2009-02-13 14:25:00,22.09,22.1,22.03,22.05,184800.0,13.2531,13.2591,13.2171,13.2291,184800.0
2009-02-13 14:30:00,22.05,22.07,22.01,22.07,262000.0,13.2291,13.2411,13.2051,13.2411,262000.0
2009-02-13 14:35:00,22.07,22.1,22.06,22.09,251200.0,13.2411,13.2591,13.2351,13.2531,251200.0
2009-02-13 14:40:00,22.09,22.15,22.09,22.14,235200.0,13.2531,13.2891,13.2531,13.2831,235200.0
2009-02-13 14:45:00,22.14,22.15,22.12,22.12,219000.0,13.2831,13.2891,13.2711,13.2711,219000.0
2009-02-13 14:50:00,22.13,22.16,22.11,22.14,207000.0,13.2771,13.2951,13.2651,13.2831,207000.0
2009-02-13 14:55:00,22.15,22.15,22.12,22.13,144000.0,13.2891,13.2891,13.2711,13.2771,144000.0
2009-02-13 15:00:00,22.13,22.13,22.06,22.06,225000.0,13.2771,13.2771,13.2351,13.2351,225000.0
2009-02-13 15:05:00,22.06,22.06,22.0,22.0,404600.0,13.2351,13.2351,13.1991,13.1991,404600.0
2009-02-13 15:10:00,22.0,22.02,22.0,22.0,273600.0,13.1991,13.2111,13.1991,13.1991,273600.0
2009-02-13 15:15:00,22.0,22.03,22.0,22.0,299600.0,13.1991,13.2171,13.1991,13.1991,299600.0
2009-02-13 15:20:00,22.0,22.02,21.98,21.99,230600.0,13.1991,13.2111,13.1871,13.1931,230600.0
2009-02-13 15:25:00,21.99,22.01,21.96,22.0,213600.0,13.1931,13.2051,13.1751,13.1991,213600.0
2009-02-13 15:30:00,22.0,22.06,22.0,22.03,331600.0,13.1991,13.2351,13.1991,13.2171,331600.0
2009-02-13 15:35:00,22.02,22.04,22.0,22.02,268000.0,13.2111,13.2231,13.1991,13.2111,268000.0
2009-02-13 15:40:00,22.02,22.05,21.99,22.05,350400.0,13.2111,13.2291,13.1931,13.2291,350400.0
2009-02-13 15:45:00,22.05,22.08,22.02,22.05,388200.0,13.2291,13.2471,13.2111,13.2291,388200.0
2009-02-13 15:50:00,22.05,22.07,22.03,22.06,391800.0,13.2291,13.2411,13.2171,13.2351,391800.0
2009-02-13 15:55:00,22.06,22.07,21.91,21.91,1111800.0,13.2351,13.2411,13.1451,13.1451,1111800.0
2009-02-17 09:30:00,21.5,21.6,21.27,21.5,1202200.0,12.8991,12.9591,12.7611,12.8991,1202200.0
2009-02-17 09:35:00,21.5,21.55,21.43,21.45,777600.0,12.8991,12.9291,12.8571,12.8691,777600.0
2009-02-17 09:40:00,21.45,21.53,21.43,21.5,460600.0,12.8691,12.9171,12.8571,12.8991,460600.0
2009-02-17 09:45:00,21.5,21.54,21.39,21.43,798000.0,12.8991,12.9231,12.8331,12.8571,798000.0
2009-02-17 09:50:00,21.43,21.49,21.33,21.35,660600.0,12.8571,12.8931,12.7971,12.8091,660600.0
2009-02-17 09:55:00,21.36,21.45,21.35,21.4,485000.0,12.8151,12.8691,12.8091,12.8391,485000.0
2009-02-17 10:00:00,21.4,21.42,21.36,21.39,330200.0,12.8391,12.8511,12.8151,12.8331,330200.0
2009-02-17 10:05:00,21.39,21.5,21.39,21.46,617800.0,12.8331,12.8991,12.8331,12.8751,617800.0
2009-02-17 10:10:00,21.46,21.48,21.37,21.38,459800.0,12.8751,12.8871,12.8211,12.8271,459800.0
2009-02-17 10:15:00,21.38,21.39,21.28,21.29,273200.0,12.8271,12.8331,12.7671,12.7731,273200.0
2009-02-17 10:20:00,21.29,21.33,21.28,21.29,437800.0,12.7731,12.7971,12.7671,12.7731,437800.0
2009-02-17 10:25:00,21.29,21.29,21.25,21.26,326400.0,12.7731,12.7731,12.7491,12.7551,326400.0
2009-02-17 10:30:00,21.26,21.31,21.26,21.28,383000.0,12.7551,12.7851,12.7551,12.7671,383000.0
2009-02-17 10:35:00,21.28,21.3,21.22,21.24,388800.0,12.7671,12.7791,12.7311,12.7431,388800.0
2009-02-17 10:40:00,21.24,21.3,21.23,21.29,465200.0,12.7431,12.7791,12.7371,12.7731,465200.0
2009-02-17 10:45:00,21.3,21.33,21.28,21.3,448000.0,12.7791,12.7971,12.7671,12.7791,448000.0
2009-02-17 10:50:00,21.3,21.37,21.3,21.32,280200.0,12.7791,12.8211,12.7791,12.7911,280200.0
2009-02-17 10:55:00,21.31,21.34,21.3,21.33,462000.0,12.7851,12.8031,12.7791,12.7971,462000.0
2009-02-17 11:00:00,21.33,21.34,21.28,21.32,359400.0,12.7971,12.8031,12.7671,12.7911,359400.0
2009-02-17 11:05:00,21.32,21.35,21.28,21.31,259800.0,12.7911,12.8091,12.7671,12.7851,259800.0
2009-02-17 11:10:00,21.31,21.4,21.31,21.36,273200.0,12.7851,12.8391,12.7851,12.8151,273200.0
2009-02-17 11:15:00,21.37,21.41,21.36,21.4,210000.0,12.8211,12.8451,12.8151,12.8391,210000.0
2009-02-17 11:20:00,21.4,21.4,21.36,21.38,134600.0,12.8391,12.8391,12.8151,12.8271,134600.0
2009-02-17 11:25:00,21.38,21.39,21.34,21.35,136000.0,12.8271,12.8331,12.8031,12.8091,136000.0
2009-02-17 11:30:00,21.35,21.36,21.28,21.32,267800.0,12.8091,12.8151,12.7671,12.7911,267800.0
2009-02-17 11:35:00,21.32,21.33,21.29,21.31,143600.0,12.7911,12.7971,12.7731,12.7851,143600.0
2009-02-17 11:40:00,21.3,21.33,21.29,21.31,152800.0,12.7791,12.7971,12.7731,12.7851,152800.0
2009-02-17 11:45:00,21.32,21.35,21.29,21.34,366000.0,12.7911,12.8091,12.7731,12.8031,366000.0
2009-02-17 11:50:00,21.34,21.34,21.28,21.31,162600.0,12.8031,12.8031,12.7671,12.7851,162600.0
2009-02-17 11:55:00,21.31,21.34,21.28,21.32,168000.0,12.7851,12.8031,12.7671,12.7911,168000.0
2009-02-17 12:00:00,21.32,21.4,21.32,21.36,212400.0,12.7911,12.8391,12.7911,12.8151,212400.0
2009-02-17 12:05:00,21.36,21.38,21.35,21.35,119400.0,12.8151,12.8271,12.8091,12.8091,119400.0
2009-02-17 12:10:00,21.35,21.38,21.34,21.35,250600.0,12.8091,12.8271,12.8031,12.8091,250600.0
2009-02-17 12:15:00,21.35,21.38,21.33,21.35,106800.0,12.8091,12.8271,12.7971,12.8091,106800.0
2009-02-17 12:20:00,21.35,21.36,21.3,21.3,133200.0,12.8091,12.8151,12.7791,12.7791,133200.0
2009-02-17 12:25:00,21.31,21.36,21.3,21.36,105600.0,12.7851,12.8151,12.7791,12.8151,105600.0
2009-02-17 12:30:00,21.36,21.39,21.36,21.37,132800.0,12.8151,12.8331,12.8151,12.8211,132800.0
2009-02-17 12:35:00,21.38,21.39,21.36,21.38,112600.0,12.8271,12.8331,12.8151,12.8271,112600.0
2009-02-17 12:40:00,21.38,21.43,21.38,21.43,241600.0,12.8271,12.8571,12.8271,12.8571,241600.0
2009-02-17 12:45:00,21.43,21.45,21.38,21.39,221200.0,12.8571,12.8691,12.8271,12.8331,221200.0
2009-02-17 12:50:00,21.39,21.41,21.38,21.4,119600.0,12.8331,12.8451,12.8271,12.8391,119600.0
2009-02-17 12:55:00,21.41,21.42,21.39,21.41,127400.0,12.8451,12.8511,12.8331,12.8451,127400.0
2009-02-17 13:00:00,21.41,21.43,21.36,21.36,166000.0,12.8451,12.8571,12.8151,12.8151,166000.0
2009-02-17 13:05:00,21.36,21.38,21.35,21.36,122600.0,12.8151,12.8271,12.8091,12.8151,122600.0
2009-02-17 13:10:00,21.36,21.4,21.34,21.4,167200.0,12.8151,12.8391,12.8031,12.8391,167200.0
2009-02-17 13:15:00,21.41,21.41,21.36,21.38,135400.0,12.8451,12.8451,12.8151,12.8271,135400.0
2009-02-17 13:20:00,21.38,21.41,21.36,21.38,220200.0,12.8271,12.8451,12.8151,12.8271,220200.0
2009-02-17 13:25:00,21.38,21.4,21.36,21.4,215400.0,12.8271,12.8391,12.8151,12.8391,215400.0
2009-02-17 13:30:00,21.4,21.42,21.37,21.42,169400.0,12.8391,12.8511,12.8211,12.8511,169400.0
2009-02-17 13:35:00,21.42,21.42,21.39,21.39,173200.0,12.8511,12.8511,12.8331,12.8331,173200.0
2009-02-17 13:40:00,21.39,21.44,21.39,21.43,223800.0,12.8331,12.8631,12.8331,12.8571,223800.0
2009-02-17 13:45:00,21.43,21.47,21.39,21.46,254400.0,12.8571,12.8811,12.8331,12.8751,254400.0
2009-02-17 13:50:00,21.46,21.48,21.45,21.45,435000.0,12.8751,12.8871,12.8691,12.8691,435000.0
2009-02-17 13:55:00,21.45,21.45,21.43,21.44,185800.0,12.8691,12.8691,12.8571,12.8631,185800.0
2009-02-17 14:00:00,21.45,21.46,21.42,21.46,117600.0,12.8691,12.8751,12.8511,12.8751,117600.0
2009-02-17 14:05:00,21.46,21.49,21.45,21.46,184800.0,12.8751,12.8931,12.8691,12.8751,184800.0
2009-02-17 14:10:00,21.46,21.49,21.45,21.48,183400.0,12.8751,12.8931,12.8691,12.8871,183400.0
2009-02-17 14:15:00,21.48,21.5,21.46,21.46,108000.0,12.8871,12.8991,12.8751,12.8751,108000.0
2009-02-17 14:20:00,21.46,21.49,21.43,21.43,161800.0,12.8751,12.8931,12.8571,12.8571,161800.0
2009-02-17 14:25:00,21.43,21.45,21.37,21.38,180200.0,12.8571,12.8691,12.8211,12.8271,180200.0
2009-02-17 14:30:00,21.38,21.44,21.36,21.42,179400.0,12.8271,12.8631,12.8151,12.8511,179400.0
2009-02-17 14:35:00,21.41,21.5,21.41,21.48,205200.0,12.8451,12.8991,12.8451,12.8871,205200.0
2009-02-17 14:40:00,21.48,21.49,21.43,21.47,184000.0,12.8871,12.8931,12.8571,12.8811,184000.0
2009-02-17 14:45:00,21.47,21.47,21.42,21.42,200200.0,12.8811,12.8811,12.8511,12.8511,200200.0
2009-02-17 14:50:00,21.43,21.47,21.35,21.35,347400.0,12.8571,12.8811,12.8091,12.8091,347400.0
2009-02-17 14:55:00,21.35,21.41,21.33,21.38,167800.0,12.8091,12.8451,12.7971,12.8271,167800.0
2009-02-17 15:00:00,21.37,21.37,21.31,21.34,202600.0,12.8211,12.8211,12.7851,12.8031,202600.0
2009-02-17 15:05:00,21.34,21.39,21.31,21.38,235800.0,12.8031,12.8331,12.7851,12.8271,235800.0
2009-02-17 15:10:00,21.38,21.41,21.35,21.39,253000.0,12.8271,12.8451,12.8091,12.8331,253000.0
2009-02-17 15:15:00,21.38,21.41,21.32,21.32,300800.0,12.8271,12.8451,12.7911,12.7911,300800.0
2009-02-17 15:20:00,21.32,21.35,21.3,21.34,287600.0,12.7911,12.8091,12.7791,12.8031,287600.0
2009-02-17 15:25:00,21.34,21.35,21.29,21.33,295200.0,12.8031,12.8091,12.7731,12.7971,295200.0
2009-02-17 15:30:00,21.33,21.57,21.33,21.54,650000.0,12.7971,12.9411,12.7971,12.9231,650000.0
2009-02-17 15:35:00,21.54,21.57,21.46,21.53,595800.0,12.9231,12.9411,12.8751,12.9171,595800.0
2009-02-17 15:40:00,21.53,21.54,21.4,21.43,728400.0,12.9171,12.9231,12.8391,12.8571,728400.0
2009-02-17 15:45:00,21.43,21.47,21.38,21.38,606000.0,12.8571,12.8811,12.8271,12.8271,606000.0
2009-02-17 15:50:00,21.38,21.4,21.33,21.33,838000.0,12.8271,12.8391,12.7971,12.7971,838000.0
2009-02-17 15:55:00,21.33,21.35,21.3,21.31,1283400.0,12.7971,12.8091,12.7791,12.7851,1283400.0
2009-02-18 09:30:00,21.39,21.39,21.25,21.31,435600.0,12.8331,12.8331,12.7491,12.7851,435600.0
2009-02-18 09:35:00,21.31,21.32,21.2,21.23,232600.0,12.7851,12.7911,12.7191,12.7371,232600.0
2009-02-18 09:40:00,21.22,21.31,21.18,21.28,304600.0,12.7311,12.7851,12.7071,12.7671,304600.0
2009-02-18 09:45:00,21.27,21.3,21.24,21.29,201200.0,12.7611,12.7791,12.7431,12.7731,201200.0
2009-02-18 09:50:00,21.29,21.31,21.23,21.28,241200.0,12.7731,12.7851,12.7371,12.7671,241200.0
2009-02-18 09:55:00,21.28,21.31,21.21,21.23,330400.0,12.7671,12.7851,12.7251,12.7371,330400.0
2009-02-18 10:00:00,21.24,21.28,21.21,21.22,296200.0,12.7431,12.7671,12.7251,12.7311,296200.0
2009-02-18 10:05:00,21.22,21.25,21.2,21.21,320400.0,12.7311,12.7491,12.7191,12.7251,320400.0
2009-02-18 10:10:00,21.21,21.21,21.13,21.18,482600.0,12.7251,12.7251,12.6772,12.7071,482600.0
2009-02-18 10:15:00,21.18,21.23,21.16,21.16,354000.0,12.7071,12.7371,12.6952,12.6952,354000.0
2009-02-18 10:20:00,21.17,21.22,21.17,21.18,225200.0,12.7011,12.7311,12.7011,12.7071,225200.0
2009-02-18 10:25:00,21.18,21.18,21.13,21.14,313800.0,12.7071,12.7071,12.6772,12.6832,313800.0
2009-02-18 10:30:00,21.14,21.27,21.14,21.23,540400.0,12.6832,12.7611,12.6832,12.7371,540400.0
2009-02-18 10:35:00,21.23,21.25,21.2,21.23,143000.0,12.7371,12.7491,12.7191,12.7371,143000.0
2009-02-18 10:40:00,21.23,21.28,21.23,21.24,250000.0,12.7371,12.7671,12.7371,12.7431,250000.0
2009-02-18 10:45:00,21.24,21.32,21.23,21.28,177200.0,12.7431,12.7911,12.7371,12.7671,177200.0
2009-02-18 10:50:00,21.28,21.31,21.25,21.29,144400.0,12.7671,12.7851,12.7491,12.7731,144400.0
2009-02-18 10:55:00,21.29,21.3,21.23,21.27,217800.0,12.7731,12.7791,12.7371,12.7611,217800.0
2009-02-18 11:00:00,21.27,21.28,21.23,21.24,197600.0,12.7611,12.7671,12.7371,12.7431,197600.0
2009-02-18 11:05:00,21.24,21.25,21.23,21.25,130800.0,12.7431,12.7491,12.7371,12.7491,130800.0
2009-02-18 11:10:00,21.25,21.3,21.25,21.28,150800.0,12.7491,12.7791,12.7491,12.7671,150800.0
2009-02-18 11:15:00,21.28,21.33,21.28,21.29,134000.0,12.7671,12.7971,12.7671,12.7731,134000.0
2009-02-18 11:20:00,21.29,21.35,21.28,21.33,197200.0,12.7731,12.8091,12.7671,12.7971,197200.0
2009-02-18 11:25:00,21.34,21.36,21.31,21.31,187000.0,12.8031,12.8151,12.7851,12.7851,187000.0
2009-02-18 11:30:00,21.31,21.32,21.29,21.31,103400.0,12.7851,12.7911,12.7731,12.7851,103400.0
2009-02-18 11:35:00,21.31,21.35,21.31,21.35,103200.0,12.7851,12.8091,12.7851,12.8091,103200.0
2009-02-18 11:40:00,21.35,21.36,21.32,21.35,185200.0,12.8091,12.8151,12.7911,12.8091,185200.0
2009-02-18 11:45:00,21.36,21.36,21.3,21.3,127600.0,12.8151,12.8151,12.7791,12.7791,127600.0
2009-02-18 11:50:00,21.3,21.32,21.29,21.32,145200.0,12.7791,12.7911,12.7731,12.7911,145200.0
2009-02-18 11:55:00,21.32,21.35,21.31,21.33,177000.0,12.7911,12.8091,12.7851,12.7971,177000.0
2009-02-18 12:00:00,21.33,21.36,21.3,21.35,226600.0,12.7971,12.8151,12.7791,12.8091,226600.0
2009-02-18 12:05:00,21.35,21.39,21.33,21.37,104000.0,12.8091,12.8331,12.7971,12.8211,104000.0
2009-02-18 12:10:00,21.37,21.42,21.36,21.41,154200.0,12.8211,12.8511,12.8151,12.8451,154200.0
2009-02-18 12:15:00,21.41,21.41,21.39,21.39,177200.0,12.8451,12.8451,12.8331,12.8331,177200.0
2009-02-18 12:20:00,21.4,21.42,21.39,21.4,119400.0,12.8391,12.8511,12.8331,12.8391,119400.0
2009-02-18 12:25:00,21.4,21.41,21.36,21.39,109600.0,12.8391,12.8451,12.8151,12.8331,109600.0
2009-02-18 12:30:00,21.39,21.43,21.35,21.36,297200.0,12.8331,12.8571,12.8091,12.8151,297200.0
2009-02-18 12:35:00,21.36,21.43,21.36,21.37,230200.0,12.8151,12.8571,12.8151,12.8211,230200.0
2009-02-18 12:40:00,21.36,21.4,21.36,21.4,126600.0,12.8151,12.8391,12.8151,12.8391,126600.0
2009-02-18 12:45:00,21.4,21.44,21.39,21.4,160200.0,12.8391,12.8631,12.8331,12.8391,160200.0
2009-02-18 12:50:00,21.39,21.44,21.39,21.44,179600.0,12.8331,12.8631,12.8331,12.8631,179600.0
2009-02-18 12:55:00,21.44,21.48,21.43,21.47,160800.0,12.8631,12.8871,12.8571,12.8811,160800.0
2009-02-18 13:00:00,21.46,21.52,21.44,21.45,182000.0,12.8751,12.9111,12.8631,12.8691,182000.0
2009-02-18 13:05:00,21.45,21.48,21.43,21.44,137200.0,12.8691,12.8871,12.8571,12.8631,137200.0
2009-02-18 13:10:00,21.43,21.46,21.43,21.46,78000.0,12.8571,12.8751,12.8571,12.8751,78000.0
2009-02-18 13:15:00,21.45,21.46,21.38,21.38,132600.0,12.8691,12.8751,12.8271,12.8271,132600.0
2009-02-18 13:20:00,21.38,21.4,21.36,21.37,167400.0,12.8271,12.8391,12.8151,12.8211,167400.0
2009-02-18 13:25:00,21.37,21.43,21.37,21.42,123000.0,12.8211,12.8571,12.8211,12.8511,123000.0
2009-02-18 13:30:00,21.42,21.42,21.38,21.4,79000.0,12.8511,12.8511,12.8271,12.8391,79000.0
2009-02-18 13:35:00,21.4,21.4,21.31,21.32,203400.0,12.8391,12.8391,12.7851,12.7911,203400.0
2009-02-18 13:40:00,21.31,21.33,21.3,21.32,160600.0,12.7851,12.7971,12.7791,12.7911,160600.0
2009-02-18 13:45:00,21.32,21.34,21.31,21.33,95800.0,12.7911,12.8031,12.7851,12.7971,95800.0
2009-02-18 13:50:00,21.33,21.34,21.31,21.34,137600.0,12.7971,12.8031,12.7851,12.8031,137600.0
2009-02-18 13:55:00,21.35,21.36,21.3,21.31,107600.0,12.8091,12.8151,12.7791,12.7851,107600.0
2009-02-18 14:00:00,21.31,21.37,21.29,21.34,210200.0,12.7851,12.8211,12.7731,12.8031,210200.0
2009-02-18 14:05:00,21.34,21.41,21.34,21.41,165600.0,12.8031,12.8451,12.8031,12.8451,165600.0
2009-02-18 14:10:00,21.41,21.41,21.29,21.3,283000.0,12.8451,12.8451,12.7731,12.7791,283000.0
2009-02-18 14:15:00,21.3,21.35,21.27,21.34,218400.0,12.7791,12.8091,12.7611,12.8031,218400.0
2009-02-18 14:20:00,21.34,21.37,21.33,21.37,114600.0,12.8031,12.8211,12.7971,12.8211,114600.0
2009-02-18 14:25:00,21.37,21.4,21.32,21.4,197800.0,12.8211,12.8391,12.7911,12.8391,197800.0
2009-02-18 14:30:00,21.4,21.41,21.36,21.38,213600.0,12.8391,12.8451,12.8151,12.8271,213600.0
2009-02-18 14:35:00,21.39,21.39,21.31,21.32,176600.0,12.8331,12.8331,12.7851,12.7911,176600.0
2009-02-18 14:40:00,21.32,21.34,21.29,21.31,256800.0,12.7911,12.8031,12.7731,12.7851,256800.0
2009-02-18 14:45:00,21.31,21.33,21.29,21.3,131000.0,12.7851,12.7971,12.7731,12.7791,131000.0
2009-02-18 14:50:00,21.3,21.32,21.25,21.28,194000.0,12.7791,12.7911,12.7491,12.7671,194000.0
2009-02-18 14:55:00,21.27,21.39,21.24,21.38,292400.0,12.7611,12.8331,12.7431,12.8271,292400.0
2009-02-18 15:00:00,21.38,21.4,21.34,21.36,241800.0,12.8271,12.8391,12.8031,12.8151,241800.0
2009-02-18 15:05:00,21.36,21.4,21.31,21.32,270800.0,12.8151,12.8391,12.7851,12.7911,270800.0
2009-02-18 15:10:00,21.32,21.41,21.32,21.37,285400.0,12.7911,12.8451,12.7911,12.8211,285400.0
2009-02-18 15:15:00,21.36,21.37,21.33,21.35,278200.0,12.8151,12.8211,12.7971,12.8091,278200.0
2009-02-18 15:20:00,21.35,21.38,21.31,21.36,320400.0,12.8091,12.8271,12.7851,12.8151,320400.0
2009-02-18 15:25:00,21.36,21.38,21.28,21.3,293200.0,12.8151,12.8271,12.7671,12.7791,293200.0
2009-02-18 15:30:00,21.3,21.34,21.28,21.3,208200.0,12.7791,12.8031,12.7671,12.7791,208200.0
2009-02-18 15:35:00,21.3,21.31,21.27,21.29,322000.0,12.7791,12.7851,12.7611,12.7731,322000.0
2009-02-18 15:40:00,21.29,21.34,21.26,21.34,389400.0,12.7731,12.8031,12.7551,12.8031,389400.0
2009-02-18 15:45:00,21.33,21.36,21.32,21.33,284000.0,12.7971,12.8151,12.7911,12.7971,284000.0
2009-02-18 15:50:00,21.33,21.39,21.32,21.36,398200.0,12.7971,12.8331,12.7911,12.8151,398200.0
2009-02-18 15:55:00,21.36,21.4,21.34,21.35,686200.0,12.8151,12.8391,12.8031,12.8091,686200.0
2009-02-19 09:30:00,21.42,21.56,21.34,21.36,376200.0,12.8511,12.9351,12.8031,12.8151,376200.0
2009-02-19 09:35:00,21.35,21.39,21.34,21.38,371400.0,12.8091,12.8331,12.8031,12.8271,371400.0
2009-02-19 09:40:00,21.38,21.5,21.36,21.5,340600.0,12.8271,12.8991,12.8151,12.8991,340600.0
2009-02-19 09:45:00,21.5,21.55,21.49,21.51,242600.0,12.8991,12.9291,12.8931,12.9051,242600.0
2009-02-19 09:50:00,21.5,21.61,21.5,21.6,373200.0,12.8991,12.9651,12.8991,12.9591,373200.0
2009-02-19 09:55:00,21.6,21.65,21.59,21.61,305800.0,12.9591,12.9891,12.9531,12.9651,305800.0
2009-02-19 10:00:00,21.61,21.61,21.53,21.56,263800.0,12.9651,12.9651,12.9171,12.9351,263800.0
2009-02-19 10:05:00,21.57,21.64,21.51,21.61,222200.0,12.9411,12.9831,12.9051,12.9651,222200.0
2009-02-19 10:10:00,21.61,21.63,21.57,21.6,182800.0,12.9651,12.9771,12.9411,12.9591,182800.0
2009-02-19 10:15:00,21.6,21.61,21.57,21.58,205600.0,12.9591,12.9651,12.9411,12.9471,205600.0
2009-02-19 10:20:00,21.57,21.61,21.57,21.6,149400.0,12.9411,12.9651,12.9411,12.9591,149400.0
2009-02-19 10:25:00,21.59,21.63,21.56,21.61,143000.0,12.9531,12.9771,12.9351,12.9651,143000.0
2009-02-19 10:30:00,21.61,21.63,21.59,21.61,149800.0,12.9651,12.9771,12.9531,12.9651,149800.0
2009-02-19 10:35:00,21.61,21.64,21.6,21.63,203000.0,12.9651,12.9831,12.9591,12.9771,203000.0
2009-02-19 10:40:00,21.63,21.64,21.61,21.61,161200.0,12.9771,12.9831,12.9651,12.9651,161200.0
2009-02-19 10:45:00,21.61,21.61,21.57,21.57,146000.0,12.9651,12.9651,12.9411,12.9411,146000.0
2009-02-19 10:50:00,21.57,21.59,21.56,21.58,111600.0,12.9411,12.9531,12.9351,12.9471,111600.0
2009-02-19 10:55:00,21.58,21.62,21.57,21.58,212800.0,12.9471,12.9711,12.9411,12.9471,212800.0
2009-02-19 11:00:00,21.58,21.67,21.58,21.67,759200.0,12.9471,13.0011,12.9471,13.0011,759200.0
2009-02-19 11:05:00,21.67,21.75,21.67,21.75,557000.0,13.0011,13.0491,13.0011,13.0491,557000.0
2009-02-19 11:10:00,21.75,21.81,21.75,21.81,505600.0,13.0491,13.0851,13.0491,13.0851,505600.0
2009-02-19 11:15:00,21.81,21.83,21.77,21.78,385600.0,13.0851,13.0971,13.0611,13.0671,385600.0
2009-02-19 11:20:00,21.78,21.78,21.73,21.75,364400.0,13.0671,13.0671,13.0371,13.0491,364400.0
2009-02-19 11:25:00,21.74,21.79,21.74,21.79,176200.0,13.0431,13.0731,13.0431,13.0731,176200.0
2009-02-19 11:30:00,21.79,21.79,21.73,21.74,173400.0,13.0731,13.0731,13.0371,13.0431,173400.0
2009-02-19 11:35:00,21.74,21.77,21.72,21.74,201600.0,13.0431,13.0611,13.0311,13.0431,201600.0
2009-02-19 11:40:00,21.75,21.75,21.63,21.67,270000.0,13.0491,13.0491,12.9771,13.0011,270000.0
2009-02-19 11:45:00,21.66,21.7,21.65,21.66,177400.0,12.9951,13.0191,12.9891,12.9951,177400.0
2009-02-19 11:50:00,21.67,21.72,21.66,21.69,227400.0,13.0011,13.0311,12.9951,13.0131,227400.0
2009-02-19 11:55:00,21.68,21.71,21.65,21.7,283000.0,13.0071,13.0251,12.9891,13.0191,283000.0
2009-02-19 12:00:00,21.7,21.71,21.63,21.63,181000.0,13.0191,13.0251,12.9771,12.9771,181000.0
2009-02-19 12:05:00,21.63,21.7,21.61,21.69,327800.0,12.9771,13.0191,12.9651,13.0131,327800.0
2009-02-19 12:10:00,21.69,21.71,21.62,21.62,140000.0,13.0131,13.0251,12.9711,12.9711,140000.0
2009-02-19 12:15:00,21.62,21.67,21.62,21.67,149000.0,12.9711,13.0011,12.9711,13.0011,149000.0
2009-02-19 12:20:00,21.66,21.7,21.65,21.68,163600.0,12.9951,13.0191,12.9891,13.0071,163600.0
2009-02-19 12:25:00,21.68,21.69,21.65,21.68,108800.0,13.0071,13.0131,12.9891,13.0071,108800.0
2009-02-19 12:30:00,21.68,21.73,21.68,21.71,160200.0,13.0071,13.0371,13.0071,13.0251,160200.0
2009-02-19 12:35:00,21.71,21.74,21.71,21.73,112000.0,13.0251,13.0431,13.0251,13.0371,112000.0
2009-02-19 12:40:00,21.73,21.74,21.68,21.71,108600.0,13.0371,13.0431,13.0071,13.0251,108600.0
2009-02-19 12:45:00,21.71,21.71,21.68,21.7,89200.0,13.0251,13.0251,13.0071,13.0191,89200.0
2009-02-19 12:50:00,21.7,21.73,21.7,21.71,79800.0,13.0191,13.0371,13.0191,13.0251,79800.0
2009-02-19 12:55:00,21.71,21.74,21.71,21.74,117200.0,13.0251,13.0431,13.0251,13.0431,117200.0
2009-02-19 13:00:00,21.74,21.74,21.7,21.71,128000.0,13.0431,13.0431,13.0191,13.0251,128000.0
2009-02-19 13:05:00,21.71,21.79,21.7,21.79,215000.0,13.0251,13.0731,13.0191,13.0731,215000.0
2009-02-19 13:10:00,21.78,21.79,21.75,21.78,106200.0,13.0671,13.0731,13.0491,13.0671,106200.0
2009-02-19 13:15:00,21.78,21.8,21.77,21.79,122400.0,13.0671,13.0791,13.0611,13.0731,122400.0
2009-02-19 13:20:00,21.79,21.83,21.78,21.82,180800.0,13.0731,13.0971,13.0671,13.0911,180800.0
2009-02-19 13:25:00,21.82,21.86,21.81,21.84,223400.0,13.0911,13.1151,13.0851,13.1031,223400.0
2009-02-19 13:30:00,21.84,21.85,21.78,21.79,153600.0,13.1031,13.1091,13.0671,13.0731,153600.0
2009-02-19 13:35:00,21.79,21.82,21.77,21.8,75200.0,13.0731,13.0911,13.0611,13.0791,75200.0
2009-02-19 13:40:00,21.81,21.81,21.76,21.78,119400.0,13.0851,13.0851,13.0551,13.0671,119400.0
2009-02-19 13:45:00,21.77,21.79,21.76,21.78,113000.0,13.0611,13.0731,13.0551,13.0671,113000.0
2009-02-19 13:50:00,21.78,21.79,21.75,21.75,88200.0,13.0671,13.0731,13.0491,13.0491,88200.0
2009-02-19 13:55:00,21.75,21.77,21.73,21.77,114800.0,13.0491,13.0611,13.0371,13.0611,114800.0
2009-02-19 14:00:00,21.77,21.8,21.75,21.78,160800.0,13.0611,13.0791,13.0491,13.0671,160800.0
2009-02-19 14:05:00,21.77,21.78,21.75,21.75,121600.0,13.0611,13.0671,13.0491,13.0491,121600.0
2009-02-19 14:10:00,21.75,21.78,21.72,21.72,105400.0,13.0491,13.0671,13.0311,13.0311,105400.0
2009-02-19 14:15:00,21.72,21.75,21.67,21.68,175400.0,13.0311,13.0491,13.0011,13.0071,175400.0
2009-02-19 14:20:00,21.68,21.7,21.68,21.69,135800.0,13.0071,13.0191,13.0071,13.0131,135800.0
2009-02-19 14:25:00,21.7,21.75,21.69,21.74,207200.0,13.0191,13.0491,13.0131,13.0431,207200.0
2009-02-19 14:30:00,21.74,21.75,21.71,21.72,165600.0,13.0431,13.0491,13.0251,13.0311,165600.0
2009-02-19 14:35:00,21.72,21.74,21.71,21.74,188800.0,13.0311,13.0431,13.0251,13.0431,188800.0
2009-02-19 14:40:00,21.74,21.74,21.68,21.7,231800.0,13.0431,13.0431,13.0071,13.0191,231800.0
2009-02-19 14:45:00,21.69,21.73,21.68,21.68,152200.0,13.0131,13.0371,13.0071,13.0071,152200.0
2009-02-19 14:50:00,21.68,21.73,21.67,21.73,238800.0,13.0071,13.0371,13.0011,13.0371,238800.0
2009-02-19 14:55:00,21.73,21.75,21.72,21.73,228000.0,13.0371,13.0491,13.0311,13.0371,228000.0
2009-02-19 15:00:00,21.73,21.75,21.73,21.74,218200.0,13.0371,13.0491,13.0371,13.0431,218200.0
2009-02-19 15:05:00,21.73,21.73,21.68,21.69,231600.0,13.0371,13.0371,13.0071,13.0131,231600.0
2009-02-19 15:10:00,21.7,21.7,21.64,21.64,256600.0,13.0191,13.0191,12.9831,12.9831,256600.0
2009-02-19 15:15:00,21.64,21.65,21.6,21.63,247600.0,12.9831,12.9891,12.9591,12.9771,247600.0
2009-02-19 15:20:00,21.63,21.66,21.62,21.64,251600.0,12.9771,12.9951,12.9711,12.9831,251600.0
2009-02-19 15:25:00,21.64,21.72,21.64,21.72,293600.0,12.9831,13.0311,12.9831,13.0311,293600.0
2009-02-19 15:30:00,21.72,21.72,21.63,21.64,280000.0,13.0311,13.0311,12.9771,12.9831,280000.0
2009-02-19 15:35:00,21.64,21.66,21.61,21.62,326200.0,12.9831,12.9951,12.9651,12.9711,326200.0
2009-02-19 15:40:00,21.62,21.72,21.61,21.72,460200.0,12.9711,13.0311,12.9651,13.0311,460200.0
2009-02-19 15:45:00,21.72,21.78,21.68,21.75,691800.0,13.0311,13.0671,13.0071,13.0491,691800.0
2009-02-19 15:50:00,21.75,21.75,21.67,21.67,478000.0,13.0491,13.0491,13.0011,13.0011,478000.0
2009-02-19 15:55:00,21.67,21.7,21.64,21.65,804400.0,13.0011,13.0191,12.9831,12.9891,804400.0
2009-02-20 09:30:00,21.49,21.49,21.29,21.37,2657800.0,12.8931,12.8931,12.7731,12.8211,2657800.0
2009-02-20 09:35:00,21.36,21.42,21.34,21.37,552200.0,12.8151,12.8511,12.8031,12.8211,552200.0
2009-02-20 09:40:00,21.39,21.47,21.37,21.46,344600.0,12.8331,12.8811,12.8211,12.8751,344600.0
2009-02-20 09:45:00,21.47,21.56,21.45,21.55,367400.0,12.8811,12.9351,12.8691,12.9291,367400.0
2009-02-20 09:50:00,21.56,21.6,21.5,21.53,425200.0,12.9351,12.9591,12.8991,12.9171,425200.0
2009-02-20 09:55:00,21.53,21.57,21.48,21.56,371600.0,12.9171,12.9411,12.8871,12.9351,371600.0
2009-02-20 10:00:00,21.56,21.57,21.5,21.54,282600.0,12.9351,12.9411,12.8991,12.9231,282600.0
2009-02-20 10:05:00,21.54,21.64,21.54,21.58,465800.0,12.9231,12.9831,12.9231,12.9471,465800.0
2009-02-20 10:10:00,21.58,21.6,21.53,21.56,291200.0,12.9471,12.9591,12.9171,12.9351,291200.0
2009-02-20 10:15:00,21.55,21.63,21.53,21.58,269600.0,12.9291,12.9771,12.9171,12.9471,269600.0
2009-02-20 10:20:00,21.58,21.59,21.54,21.55,394200.0,12.9471,12.9531,12.9231,12.9291,394200.0
2009-02-20 10:25:00,21.55,21.6,21.53,21.6,282200.0,12.9291,12.9591,12.9171,12.9591,282200.0
2009-02-20 10:30:00,21.6,21.6,21.54,21.57,181200.0,12.9591,12.9591,12.9231,12.9411,181200.0
2009-02-20 10:35:00,21.57,21.66,21.57,21.65,319400.0,12.9411,12.9951,12.9411,12.9891,319400.0
2009-02-20 10:40:00,21.65,21.74,21.62,21.71,288000.0,12.9891,13.0431,12.9711,13.0251,288000.0
2009-02-20 10:45:00,21.71,21.72,21.66,21.71,215400.0,13.0251,13.0311,12.9951,13.0251,215400.0
2009-02-20 10:50:00,21.71,21.71,21.56,21.56,544000.0,13.0251,13.0251,12.9351,12.9351,544000.0
2009-02-20 10:55:00,21.56,21.6,21.49,21.5,815200.0,12.9351,12.9591,12.8931,12.8991,815200.0
2009-02-20 11:00:00,21.5,21.56,21.49,21.53,424600.0,12.8991,12.9351,12.8931,12.9171,424600.0
2009-02-20 11:05:00,21.53,21.54,21.47,21.49,484200.0,12.9171,12.9231,12.8811,12.8931,484200.0
2009-02-20 11:10:00,21.49,21.5,21.45,21.46,242600.0,12.8931,12.8991,12.8691,12.8751,242600.0
2009-02-20 11:15:00,21.46,21.5,21.41,21.44,560000.0,12.8751,12.8991,12.8451,12.8631,560000.0
2009-02-20 11:20:00,21.44,21.49,21.43,21.45,391800.0,12.8631,12.8931,12.8571,12.8691,391800.0
2009-02-20 11:25:00,21.45,21.51,21.44,21.5,295400.0,12.8691,12.9051,12.8631,12.8991,295400.0
2009-02-20 11:30:00,21.5,21.5,21.43,21.46,309200.0,12.8991,12.8991,12.8571,12.8751,309200.0
2009-02-20 11:35:00,21.47,21.53,21.46,21.52,326600.0,12.8811,12.9171,12.8751,12.9111,326600.0
2009-02-20 11:40:00,21.51,21.53,21.49,21.51,146000.0,12.9051,12.9171,12.8931,12.9051,146000.0
2009-02-20 11:45:00,21.52,21.53,21.5,21.53,168400.0,12.9111,12.9171,12.8991,12.9171,168400.0
2009-02-20 11:50:00,21.52,21.53,21.45,21.5,270000.0,12.9111,12.9171,12.8691,12.8991,270000.0
2009-02-20 11:55:00,21.5,21.53,21.49,21.5,123400.0,12.8991,12.9171,12.8931,12.8991,123400.0
2009-02-20 12:00:00,21.5,21.54,21.5,21.52,111600.0,12.8991,12.9231,12.8991,12.9111,111600.0
2009-02-20 12:05:00,21.53,21.55,21.49,21.55,114800.0,12.9171,12.9291,12.8931,12.9291,114800.0
2009-02-20 12:10:00,21.54,21.59,21.5,21.5,216600.0,12.9231,12.9531,12.8991,12.8991,216600.0
2009-02-20 12:15:00,21.51,21.52,21.47,21.5,189600.0,12.9051,12.9111,12.8811,12.8991,189600.0
2009-02-20 12:20:00,21.5,21.53,21.47,21.48,123200.0,12.8991,12.9171,12.8811,12.8871,123200.0
2009-02-20 12:25:00,21.48,21.52,21.47,21.5,116000.0,12.8871,12.9111,12.8811,12.8991,116000.0
2009-02-20 12:30:00,21.5,21.5,21.45,21.49,133800.0,12.8991,12.8991,12.8691,12.8931,133800.0
2009-02-20 12:35:00,21.49,21.52,21.42,21.44,150400.0,12.8931,12.9111,12.8511,12.8631,150400.0
2009-02-20 12:40:00,21.44,21.45,21.4,21.41,114000.0,12.8631,12.8691,12.8391,12.8451,114000.0
2009-02-20 12:45:00,21.4,21.41,21.3,21.3,223400.0,12.8391,12.8451,12.7791,12.7791,223400.0
2009-02-20 12:50:00,21.3,21.33,21.29,21.3,241200.0,12.7791,12.7971,12.7731,12.7791,241200.0
2009-02-20 12:55:00,21.3,21.34,21.25,21.3,281200.0,12.7791,12.8031,12.7491,12.7791,281200.0
2009-02-20 13:00:00,21.3,21.3,21.25,21.27,218800.0,12.7791,12.7791,12.7491,12.7611,218800.0
2009-02-20 13:05:00,21.27,21.3,21.23,21.25,280800.0,12.7611,12.7791,12.7371,12.7491,280800.0
2009-02-20 13:10:00,21.25,21.27,21.2,21.23,310600.0,12.7491,12.7611,12.7191,12.7371,310600.0
2009-02-20 13:15:00,21.23,21.25,21.19,21.2,373000.0,12.7371,12.7491,12.7131,12.7191,373000.0
2009-02-20 13:20:00,21.2,21.24,21.2,21.22,236000.0,12.7191,12.7431,12.7191,12.7311,236000.0
2009-02-20 13:25:00,21.22,21.27,21.22,21.22,246400.0,12.7311,12.7611,12.7311,12.7311,246400.0
2009-02-20 13:30:00,21.23,21.31,21.22,21.29,308600.0,12.7371,12.7851,12.7311,12.7731,308600.0
2009-02-20 13:35:00,21.29,21.32,21.29,21.31,180400.0,12.7731,12.7911,12.7731,12.7851,180400.0
2009-02-20 13:40:00,21.31,21.38,21.3,21.35,185400.0,12.7851,12.8271,12.7791,12.8091,185400.0
2009-02-20 13:45:00,21.35,21.35,21.28,21.29,225400.0,12.8091,12.8091,12.7671,12.7731,225400.0
2009-02-20 13:50:00,21.3,21.35,21.28,21.34,207000.0,12.7791,12.8091,12.7671,12.8031,207000.0
2009-02-20 13:55:00,21.33,21.35,21.25,21.28,326400.0,12.7971,12.8091,12.7491,12.7671,326400.0
2009-02-20 14:00:00,21.28,21.29,21.21,21.22,288800.0,12.7671,12.7731,12.7251,12.7311,288800.0
2009-02-20 14:05:00,21.22,21.28,21.21,21.27,219800.0,12.7311,12.7671,12.7251,12.7611,219800.0
2009-02-20 14:10:00,21.28,21.3,21.25,21.27,158800.0,12.7671,12.7791,12.7491,12.7611,158800.0
2009-02-20 14:15:00,21.27,21.43,21.26,21.37,629000.0,12.7611,12.8571,12.7551,12.8211,629000.0
2009-02-20 14:20:00,21.37,21.5,21.34,21.48,526600.0,12.8211,12.8991,12.8031,12.8871,526600.0
2009-02-20 14:25:00,21.48,21.56,21.37,21.38,557400.0,12.8871,12.9351,12.8211,12.8271,557400.0
2009-02-20 14:30:00,21.38,21.46,21.38,21.39,335800.0,12.8271,12.8751,12.8271,12.8331,335800.0
2009-02-20 14:35:00,21.39,21.5,21.34,21.46,352800.0,12.8331,12.8991,12.8031,12.8751,352800.0
2009-02-20 14:40:00,21.46,21.49,21.41,21.43,379800.0,12.8751,12.8931,12.8451,12.8571,379800.0
2009-02-20 14:45:00,21.43,21.53,21.39,21.53,405200.0,12.8571,12.9171,12.8331,12.9171,405200.0
2009-02-20 14:50:00,21.52,21.62,21.51,21.54,482400.0,12.9111,12.9711,12.9051,12.9231,482400.0
2009-02-20 14:55:00,21.54,21.55,21.49,21.5,506400.0,12.9231,12.9291,12.8931,12.8991,506400.0
2009-02-20 15:00:00,21.5,21.5,21.42,21.43,421200.0,12.8991,12.8991,12.8511,12.8571,421200.0
2009-02-20 15:05:00,21.42,21.48,21.42,21.45,341000.0,12.8511,12.8871,12.8511,12.8691,341000.0
2009-02-20 15:10:00,21.45,21.45,21.38,21.44,254200.0,12.8691,12.8691,12.8271,12.8631,254200.0
2009-02-20 15:15:00,21.44,21.48,21.42,21.44,216000.0,12.8631,12.8871,12.8511,12.8631,216000.0
2009-02-20 15:20:00,21.44,21.47,21.39,21.4,232400.0,12.8631,12.8811,12.8331,12.8391,232400.0
2009-02-20 15:25:00,21.41,21.42,21.29,21.32,417800.0,12.8451,12.8511,12.7731,12.7911,417800.0
2009-02-20 15:30:00,21.32,21.36,21.27,21.35,303800.0,12.7911,12.8151,12.7611,12.8091,303800.0
2009-02-20 15:35:00,21.35,21.42,21.35,21.39,271200.0,12.8091,12.8511,12.8091,12.8331,271200.0
2009-02-20 15:40:00,21.39,21.42,21.29,21.31,541800.0,12.8331,12.8511,12.7731,12.7851,541800.0
2009-02-20 15:45:00,21.31,21.34,21.27,21.33,710600.0,12.7851,12.8031,12.7611,12.7971,710600.0
2009-02-20 15:50:00,21.33,21.43,21.32,21.4,730000.0,12.7971,12.8571,12.7911,12.8391,730000.0
2009-02-20 15:55:00,21.4,21.46,21.37,21.43,858800.0,12.8391,12.8751,12.8211,12.8571,858800.0
2009-02-23 09:30:00,21.36,21.6,21.36,21.44,440000.0,12.8151,12.9591,12.8151,12.8631,440000.0
2009-02-23 09:35:00,21.43,21.46,21.35,21.43,597400.0,12.8571,12.8751,12.8091,12.8571,597400.0
2009-02-23 09:40:00,21.43,21.48,21.37,21.41,295200.0,12.8571,12.8871,12.8211,12.8451,295200.0
2009-02-23 09:45:00,21.41,21.47,21.38,21.47,455400.0,12.8451,12.8811,12.8271,12.8811,455400.0
2009-02-23 09:50:00,21.47,21.58,21.47,21.54,433800.0,12.8811,12.9471,12.8811,12.9231,433800.0
2009-02-23 09:55:00,21.53,21.54,21.45,21.47,306200.0,12.9171,12.9231,12.8691,12.8811,306200.0
2009-02-23 10:00:00,21.47,21.49,21.43,21.45,245000.0,12.8811,12.8931,12.8571,12.8691,245000.0
2009-02-23 10:05:00,21.45,21.5,21.43,21.49,299200.0,12.8691,12.8991,12.8571,12.8931,299200.0
2009-02-23 10:10:00,21.49,21.5,21.46,21.48,248200.0,12.8931,12.8991,12.8751,12.8871,248200.0
2009-02-23 10:15:00,21.48,21.49,21.45,21.48,227600.0,12.8871,12.8931,12.8691,12.8871,227600.0
2009-02-23 10:20:00,21.49,21.53,21.46,21.5,248000.0,12.8931,12.9171,12.8751,12.8991,248000.0
2009-02-23 10:25:00,21.5,21.5,21.48,21.5,213000.0,12.8991,12.8991,12.8871,12.8991,213000.0
2009-02-23 10:30:00,21.5,21.53,21.48,21.5,192800.0,12.8991,12.9171,12.8871,12.8991,192800.0
2009-02-23 10:35:00,21.5,21.51,21.48,21.48,256600.0,12.8991,12.9051,12.8871,12.8871,256600.0
2009-02-23 10:40:00,21.49,21.52,21.45,21.5,281000.0,12.8931,12.9111,12.8691,12.8991,281000.0
2009-02-23 10:45:00,21.5,21.53,21.5,21.51,226600.0,12.8991,12.9171,12.8991,12.9051,226600.0
2009-02-23 10:50:00,21.5,21.51,21.45,21.45,196200.0,12.8991,12.9051,12.8691,12.8691,196200.0
2009-02-23 10:55:00,21.46,21.46,21.38,21.38,269400.0,12.8751,12.8751,12.8271,12.8271,269400.0
2009-02-23 11:00:00,21.39,21.43,21.36,21.36,250000.0,12.8331,12.8571,12.8151,12.8151,250000.0
2009-02-23 11:05:00,21.36,21.42,21.36,21.42,282200.0,12.8151,12.8511,12.8151,12.8511,282200.0
2009-02-23 11:10:00,21.42,21.43,21.39,21.41,202600.0,12.8511,12.8571,12.8331,12.8451,202600.0
2009-02-23 11:15:00,21.4,21.41,21.35,21.35,228200.0,12.8391,12.8451,12.8091,12.8091,228200.0
2009-02-23 11:20:00,21.35,21.38,21.34,21.34,211600.0,12.8091,12.8271,12.8031,12.8031,211600.0
2009-02-23 11:25:00,21.34,21.42,21.34,21.41,147800.0,12.8031,12.8511,12.8031,12.8451,147800.0
2009-02-23 11:30:00,21.41,21.41,21.34,21.36,191600.0,12.8451,12.8451,12.8031,12.8151,191600.0
2009-02-23 11:35:00,21.36,21.38,21.35,21.37,136000.0,12.8151,12.8271,12.8091,12.8211,136000.0
2009-02-23 11:40:00,21.36,21.37,21.32,21.34,116200.0,12.8151,12.8211,12.7911,12.8031,116200.0
2009-02-23 11:45:00,21.33,21.36,21.3,21.33,204800.0,12.7971,12.8151,12.7791,12.7971,204800.0
2009-02-23 11:50:00,21.33,21.42,21.32,21.41,243000.0,12.7971,12.8511,12.7911,12.8451,243000.0
2009-02-23 11:55:00,21.4,21.4,21.35,21.36,128800.0,12.8391,12.8391,12.8091,12.8151,128800.0
2009-02-23 12:00:00,21.36,21.36,21.33,21.34,87200.0,12.8151,12.8151,12.7971,12.8031,87200.0
2009-02-23 12:05:00,21.33,21.38,21.33,21.36,88600.0,12.7971,12.8271,12.7971,12.8151,88600.0
2009-02-23 12:10:00,21.36,21.4,21.35,21.38,154200.0,12.8151,12.8391,12.8091,12.8271,154200.0
2009-02-23 12:15:00,21.38,21.38,21.33,21.34,157200.0,12.8271,12.8271,12.7971,12.8031,157200.0
2009-02-23 12:20:00,21.34,21.36,21.33,21.36,157000.0,12.8031,12.8151,12.7971,12.8151,157000.0
2009-02-23 12:25:00,21.36,21.36,21.31,21.32,92400.0,12.8151,12.8151,12.7851,12.7911,92400.0
2009-02-23 12:30:00,21.32,21.32,21.28,21.28,148000.0,12.7911,12.7911,12.7671,12.7671,148000.0
2009-02-23 12:35:00,21.28,21.34,21.28,21.31,123000.0,12.7671,12.8031,12.7671,12.7851,123000.0
2009-02-23 12:40:00,21.31,21.31,21.28,21.29,74800.0,12.7851,12.7851,12.7671,12.7731,74800.0
2009-02-23 12:45:00,21.29,21.3,21.23,21.25,147600.0,12.7731,12.7791,12.7371,12.7491,147600.0
2009-02-23 12:50:00,21.26,21.29,21.23,21.24,236400.0,12.7551,12.7731,12.7371,12.7431,236400.0
2009-02-23 12:55:00,21.24,21.25,21.17,21.17,171200.0,12.7431,12.7491,12.7011,12.7011,171200.0
2009-02-23 13:00:00,21.17,21.18,21.15,21.17,155400.0,12.7011,12.7071,12.6892,12.7011,155400.0
2009-02-23 13:05:00,21.17,21.21,21.16,21.21,170200.0,12.7011,12.7251,12.6952,12.7251,170200.0
2009-02-23 13:10:00,21.21,21.24,21.19,21.22,136800.0,12.7251,12.7431,12.7131,12.7311,136800.0
2009-02-23 13:15:00,21.22,21.24,21.21,21.23,104400.0,12.7311,12.7431,12.7251,12.7371,104400.0
2009-02-23 13:20:00,21.22,21.23,21.2,21.2,99600.0,12.7311,12.7371,12.7191,12.7191,99600.0
2009-02-23 13:25:00,21.19,21.23,21.19,21.2,166400.0,12.7131,12.7371,12.7131,12.7191,166400.0
2009-02-23 13:30:00,21.19,21.22,21.16,21.18,202800.0,12.7131,12.7311,12.6952,12.7071,202800.0
2009-02-23 13:35:00,21.18,21.22,21.18,21.21,147600.0,12.7071,12.7311,12.7071,12.7251,147600.0
2009-02-23 13:40:00,21.22,21.28,21.22,21.27,220800.0,12.7311,12.7671,12.7311,12.7611,220800.0
2009-02-23 13:45:00,21.26,21.26,21.22,21.23,168000.0,12.7551,12.7551,12.7311,12.7371,168000.0
2009-02-23 13:50:00,21.22,21.23,21.18,21.22,120400.0,12.7311,12.7371,12.7071,12.7311,120400.0
2009-02-23 13:55:00,21.22,21.22,21.16,21.18,179800.0,12.7311,12.7311,12.6952,12.7071,179800.0
2009-02-23 14:00:00,21.18,21.19,21.11,21.19,240000.0,12.7071,12.7131,12.6652,12.7131,240000.0
2009-02-23 14:05:00,21.19,21.22,21.18,21.19,177200.0,12.7131,12.7311,12.7071,12.7131,177200.0
2009-02-23 14:10:00,21.18,21.24,21.18,21.23,210400.0,12.7071,12.7431,12.7071,12.7371,210400.0
2009-02-23 14:15:00,21.22,21.27,21.22,21.22,200200.0,12.7311,12.7611,12.7311,12.7311,200200.0
2009-02-23 14:20:00,21.23,21.27,21.22,21.24,288800.0,12.7371,12.7611,12.7311,12.7431,288800.0
2009-02-23 14:25:00,21.24,21.26,21.2,21.22,271600.0,12.7431,12.7551,12.7191,12.7311,271600.0
2009-02-23 14:30:00,21.22,21.23,21.14,21.19,286400.0,12.7311,12.7371,12.6832,12.7131,286400.0
2009-02-23 14:35:00,21.19,21.21,21.17,21.17,138000.0,12.7131,12.7251,12.7011,12.7011,138000.0
2009-02-23 14:40:00,21.17,21.18,21.1,21.14,254600.0,12.7011,12.7071,12.6592,12.6832,254600.0
2009-02-23 14:45:00,21.13,21.13,21.07,21.08,303600.0,12.6772,12.6772,12.6412,12.6472,303600.0
2009-02-23 14:50:00,21.08,21.08,20.98,21.02,511000.0,12.6472,12.6472,12.5872,12.6112,511000.0
2009-02-23 14:55:00,21.02,21.03,20.98,20.99,217200.0,12.6112,12.6172,12.5872,12.5932,217200.0
2009-02-23 15:00:00,20.99,21.05,20.98,21.05,323200.0,12.5932,12.6292,12.5872,12.6292,323200.0
2009-02-23 15:05:00,21.05,21.08,21.0,21.03,291800.0,12.6292,12.6472,12.5992,12.6172,291800.0
2009-02-23 15:10:00,21.03,21.06,20.98,21.03,440000.0,12.6172,12.6352,12.5872,12.6172,440000.0
2009-02-23 15:15:00,21.04,21.09,21.0,21.07,305200.0,12.6232,12.6532,12.5992,12.6412,305200.0
2009-02-23 15:20:00,21.08,21.1,20.96,20.98,367600.0,12.6472,12.6592,12.5752,12.5872,367600.0
2009-02-23 15:25:00,20.98,21.07,20.98,21.04,430000.0,12.5872,12.6412,12.5872,12.6232,430000.0
2009-02-23 15:30:00,21.04,21.11,21.04,21.07,444800.0,12.6232,12.6652,12.6232,12.6412,444800.0
2009-02-23 15:35:00,21.07,21.13,21.05,21.07,360200.0,12.6412,12.6772,12.6292,12.6412,360200.0
2009-02-23 15:40:00,21.07,21.08,21.03,21.04,758200.0,12.6412,12.6472,12.6172,12.6232,758200.0
2009-02-23 15:45:00,21.04,21.09,21.02,21.03,630400.0,12.6232,12.6532,12.6112,12.6172,630400.0
2009-02-23 15:50:00,21.03,21.1,21.0,21.08,948200.0,12.6172,12.6592,12.5992,12.6472,948200.0
2009-02-23 15:55:00,21.08,21.09,21.03,21.05,1342200.0,12.6472,12.6532,12.6172,12.6292,1342200.0
2009-02-24 09:30:00,21.22,21.36,21.11,21.24,563000.0,12.7311,12.8151,12.6652,12.7431,563000.0
2009-02-24 09:35:00,21.23,21.4,21.23,21.37,454400.0,12.7371,12.8391,12.7371,12.8211,454400.0
2009-02-24 09:40:00,21.37,21.37,21.25,21.27,401400.0,12.8211,12.8211,12.7491,12.7611,401400.0
2009-02-24 09:45:00,21.28,21.31,21.23,21.31,258800.0,12.7671,12.7851,12.7371,12.7851,258800.0
2009-02-24 09:50:00,21.3,21.33,21.25,21.25,179200.0,12.7791,12.7971,12.7491,12.7491,179200.0
2009-02-24 09:55:00,21.25,21.29,21.25,21.27,233200.0,12.7491,12.7731,12.7491,12.7611,233200.0
2009-02-24 10:00:00,21.26,21.27,21.16,21.21,526800.0,12.7551,12.7611,12.6952,12.7251,526800.0
2009-02-24 10:05:00,21.21,21.25,21.2,21.23,296000.0,12.7251,12.7491,12.7191,12.7371,296000.0
2009-02-24 10:10:00,21.23,21.25,21.22,21.23,199000.0,12.7371,12.7491,12.7311,12.7371,199000.0
2009-02-24 10:15:00,21.23,21.23,21.18,21.23,167200.0,12.7371,12.7371,12.7071,12.7371,167200.0
2009-02-24 10:20:00,21.22,21.23,21.18,21.21,231200.0,12.7311,12.7371,12.7071,12.7251,231200.0
2009-02-24 10:25:00,21.22,21.27,21.19,21.25,390200.0,12.7311,12.7611,12.7131,12.7491,390200.0
2009-02-24 10:30:00,21.25,21.33,21.23,21.31,253200.0,12.7491,12.7971,12.7371,12.7851,253200.0
2009-02-24 10:35:00,21.31,21.34,21.3,21.3,212000.0,12.7851,12.8031,12.7791,12.7791,212000.0
2009-02-24 10:40:00,21.3,21.31,21.28,21.3,95200.0,12.7791,12.7851,12.7671,12.7791,95200.0
2009-02-24 10:45:00,21.3,21.39,21.29,21.38,375400.0,12.7791,12.8331,12.7731,12.8271,375400.0
2009-02-24 10:50:00,21.38,21.4,21.38,21.39,203000.0,12.8271,12.8391,12.8271,12.8331,203000.0
2009-02-24 10:55:00,21.39,21.4,21.33,21.35,284400.0,12.8331,12.8391,12.7971,12.8091,284400.0
2009-02-24 11:00:00,21.35,21.36,21.33,21.35,151200.0,12.8091,12.8151,12.7971,12.8091,151200.0
2009-02-24 11:05:00,21.35,21.36,21.28,21.28,307600.0,12.8091,12.8151,12.7671,12.7671,307600.0
2009-02-24 11:10:00,21.28,21.28,21.25,21.27,421400.0,12.7671,12.7671,12.7491,12.7611,421400.0
2009-02-24 11:15:00,21.27,21.29,21.24,21.24,215400.0,12.7611,12.7731,12.7431,12.7431,215400.0
2009-02-24 11:20:00,21.25,21.25,21.22,21.22,299200.0,12.7491,12.7491,12.7311,12.7311,299200.0
2009-02-24 11:25:00,21.23,21.25,21.2,21.24,241400.0,12.7371,12.7491,12.7191,12.7431,241400.0
2009-02-24 11:30:00,21.24,21.24,21.18,21.2,227000.0,12.7431,12.7431,12.7071,12.7191,227000.0
2009-02-24 11:35:00,21.2,21.23,21.17,21.18,331400.0,12.7191,12.7371,12.7011,12.7071,331400.0
2009-02-24 11:40:00,21.18,21.21,21.17,21.21,180200.0,12.7071,12.7251,12.7011,12.7251,180200.0
2009-02-24 11:45:00,21.21,21.21,21.15,21.16,238400.0,12.7251,12.7251,12.6892,12.6952,238400.0
2009-02-24 11:50:00,21.17,21.17,21.13,21.14,470600.0,12.7011,12.7011,12.6772,12.6832,470600.0
2009-02-24 11:55:00,21.14,21.15,21.13,21.14,298400.0,12.6832,12.6892,12.6772,12.6832,298400.0
2009-02-24 12:00:00,21.14,21.22,21.14,21.21,147200.0,12.6832,12.7311,12.6832,12.7251,147200.0
2009-02-24 12:05:00,21.21,21.21,21.14,21.15,206000.0,12.7251,12.7251,12.6832,12.6892,206000.0
2009-02-24 12:10:00,21.14,21.15,21.11,21.13,204400.0,12.6832,12.6892,12.6652,12.6772,204400.0
2009-02-24 12:15:00,21.13,21.13,21.1,21.11,138600.0,12.6772,12.6772,12.6592,12.6652,138600.0
2009-02-24 12:20:00,21.11,21.14,21.1,21.14,177400.0,12.6652,12.6832,12.6592,12.6832,177400.0
2009-02-24 12:25:00,21.13,21.17,21.13,21.16,188600.0,12.6772,12.7011,12.6772,12.6952,188600.0
2009-02-24 12:30:00,21.16,21.17,21.14,21.15,110000.0,12.6952,12.7011,12.6832,12.6892,110000.0
2009-02-24 12:35:00,21.15,21.21,21.15,21.2,256800.0,12.6892,12.7251,12.6892,12.7191,256800.0
2009-02-24 12:40:00,21.2,21.22,21.17,21.18,271400.0,12.7191,12.7311,12.7011,12.7071,271400.0
2009-02-24 12:45:00,21.18,21.22,21.18,21.18,120200.0,12.7071,12.7311,12.7071,12.7071,120200.0
2009-02-24 12:50:00,21.19,21.23,21.19,21.22,178400.0,12.7131,12.7371,12.7131,12.7311,178400.0
2009-02-24 12:55:00,21.22,21.27,21.22,21.26,230800.0,12.7311,12.7611,12.7311,12.7551,230800.0
2009-02-24 13:00:00,21.26,21.31,21.25,21.31,298800.0,12.7551,12.7851,12.7491,12.7851,298800.0
2009-02-24 13:05:00,21.3,21.31,21.25,21.27,254200.0,12.7791,12.7851,12.7491,12.7611,254200.0
2009-02-24 13:10:00,21.27,21.28,21.22,21.23,330800.0,12.7611,12.7671,12.7311,12.7371,330800.0
2009-02-24 13:15:00,21.22,21.24,21.22,21.23,108200.0,12.7311,12.7431,12.7311,12.7371,108200.0
2009-02-24 13:20:00,21.23,21.37,21.23,21.36,416800.0,12.7371,12.8211,12.7371,12.8151,416800.0
2009-02-24 13:25:00,21.36,21.38,21.33,21.35,327800.0,12.8151,12.8271,12.7971,12.8091,327800.0
2009-02-24 13:30:00,21.35,21.36,21.33,21.36,276800.0,12.8091,12.8151,12.7971,12.8151,276800.0
2009-02-24 13:35:00,21.36,21.36,21.33,21.33,307000.0,12.8151,12.8151,12.7971,12.7971,307000.0
2009-02-24 13:40:00,21.33,21.35,21.31,21.31,228000.0,12.7971,12.8091,12.7851,12.7851,228000.0
2009-02-24 13:45:00,21.32,21.33,21.29,21.3,331600.0,12.7911,12.7971,12.7731,12.7791,331600.0
2009-02-24 13:50:00,21.3,21.32,21.28,21.29,203600.0,12.7791,12.7911,12.7671,12.7731,203600.0
2009-02-24 13:55:00,21.29,21.32,21.28,21.29,190800.0,12.7731,12.7911,12.7671,12.7731,190800.0
2009-02-24 14:00:00,21.3,21.3,21.27,21.28,227000.0,12.7791,12.7791,12.7611,12.7671,227000.0
2009-02-24 14:05:00,21.28,21.29,21.25,21.25,234200.0,12.7671,12.7731,12.7491,12.7491,234200.0
2009-02-24 14:10:00,21.25,21.26,21.22,21.23,194200.0,12.7491,12.7551,12.7311,12.7371,194200.0
2009-02-24 14:15:00,21.23,21.33,21.22,21.3,214400.0,12.7371,12.7971,12.7311,12.7791,214400.0
2009-02-24 14:20:00,21.31,21.32,21.29,21.31,336600.0,12.7851,12.7911,12.7731,12.7851,336600.0
2009-02-24 14:25:00,21.31,21.33,21.29,21.3,184800.0,12.7851,12.7971,12.7731,12.7791,184800.0
2009-02-24 14:30:00,21.3,21.34,21.27,21.32,293400.0,12.7791,12.8031,12.7611,12.7911,293400.0
2009-02-24 14:35:00,21.31,21.35,21.3,21.33,139600.0,12.7851,12.8091,12.7791,12.7971,139600.0
2009-02-24 14:40:00,21.33,21.35,21.32,21.34,226400.0,12.7971,12.8091,12.7911,12.8031,226400.0
2009-02-24 14:45:00,21.34,21.36,21.32,21.35,154600.0,12.8031,12.8151,12.7911,12.8091,154600.0
2009-02-24 14:50:00,21.35,21.36,21.32,21.33,206600.0,12.8091,12.8151,12.7911,12.7971,206600.0
2009-02-24 14:55:00,21.33,21.41,21.33,21.38,431200.0,12.7971,12.8451,12.7971,12.8271,431200.0
2009-02-24 15:00:00,21.38,21.4,21.36,21.38,167600.0,12.8271,12.8391,12.8151,12.8271,167600.0
2009-02-24 15:05:00,21.38,21.44,21.38,21.43,378800.0,12.8271,12.8631,12.8271,12.8571,378800.0
2009-02-24 15:10:00,21.43,21.47,21.42,21.45,419200.0,12.8571,12.8811,12.8511,12.8691,419200.0
2009-02-24 15:15:00,21.45,21.51,21.45,21.51,596400.0,12.8691,12.9051,12.8691,12.9051,596400.0
2009-02-24 15:20:00,21.5,21.52,21.49,21.5,405800.0,12.8991,12.9111,12.8931,12.8991,405800.0
2009-02-24 15:25:00,21.5,21.52,21.48,21.49,454000.0,12.8991,12.9111,12.8871,12.8931,454000.0
2009-02-24 15:30:00,21.49,21.52,21.48,21.49,510800.0,12.8931,12.9111,12.8871,12.8931,510800.0
2009-02-24 15:35:00,21.49,21.51,21.49,21.5,472000.0,12.8931,12.9051,12.8931,12.8991,472000.0
2009-02-24 15:40:00,21.5,21.56,21.5,21.52,568000.0,12.8991,12.9351,12.8991,12.9111,568000.0
2009-02-24 15:45:00,21.52,21.56,21.51,21.56,671800.0,12.9111,12.9351,12.9051,12.9351,671800.0
2009-02-24 15:50:00,21.56,21.57,21.52,21.57,995400.0,12.9351,12.9411,12.9111,12.9411,995400.0
2009-02-24 15:55:00,21.57,21.57,21.53,21.54,1616200.0,12.9411,12.9411,12.9171,12.9231,1616200.0
2009-02-25 09:30:00,21.47,21.64,21.47,21.51,729800.0,12.8811,12.9831,12.8811,12.9051,729800.0
2009-02-25 09:35:00,21.51,21.55,21.48,21.48,348200.0,12.9051,12.9291,12.8871,12.8871,348200.0
2009-02-25 09:40:00,21.48,21.51,21.45,21.46,291200.0,12.8871,12.9051,12.8691,12.8751,291200.0
2009-02-25 09:45:00,21.46,21.49,21.42,21.48,602000.0,12.8751,12.8931,12.8511,12.8871,602000.0
2009-02-25 09:50:00,21.48,21.48,21.39,21.46,375400.0,12.8871,12.8871,12.8331,12.8751,375400.0
2009-02-25 09:55:00,21.46,21.46,21.39,21.42,230200.0,12.8751,12.8751,12.8331,12.8511,230200.0
2009-02-25 10:00:00,21.43,21.43,21.36,21.4,631400.0,12.8571,12.8571,12.8151,12.8391,631400.0
2009-02-25 10:05:00,21.4,21.44,21.36,21.39,398800.0,12.8391,12.8631,12.8151,12.8331,398800.0
2009-02-25 10:10:00,21.39,21.41,21.36,21.39,243200.0,12.8331,12.8451,12.8151,12.8331,243200.0
2009-02-25 10:15:00,21.39,21.39,21.31,21.34,361400.0,12.8331,12.8331,12.7851,12.8031,361400.0
2009-02-25 10:20:00,21.34,21.39,21.33,21.38,207000.0,12.8031,12.8331,12.7971,12.8271,207000.0
2009-02-25 10:25:00,21.38,21.43,21.36,21.43,357600.0,12.8271,12.8571,12.8151,12.8571,357600.0
2009-02-25 10:30:00,21.43,21.44,21.33,21.34,338200.0,12.8571,12.8631,12.7971,12.8031,338200.0
2009-02-25 10:35:00,21.34,21.36,21.32,21.34,228800.0,12.8031,12.8151,12.7911,12.8031,228800.0
2009-02-25 10:40:00,21.34,21.36,21.28,21.3,366800.0,12.8031,12.8151,12.7671,12.7791,366800.0
2009-02-25 10:45:00,21.3,21.33,21.25,21.28,230800.0,12.7791,12.7971,12.7491,12.7671,230800.0
2009-02-25 10:50:00,21.28,21.28,21.22,21.23,280800.0,12.7671,12.7671,12.7311,12.7371,280800.0
2009-02-25 10:55:00,21.23,21.27,21.2,21.22,205200.0,12.7371,12.7611,12.7191,12.7311,205200.0
2009-02-25 11:00:00,21.22,21.29,21.22,21.25,332400.0,12.7311,12.7731,12.7311,12.7491,332400.0
2009-02-25 11:05:00,21.25,21.27,21.23,21.27,380600.0,12.7491,12.7611,12.7371,12.7611,380600.0
2009-02-25 11:10:00,21.26,21.27,21.22,21.25,307200.0,12.7551,12.7611,12.7311,12.7491,307200.0
2009-02-25 11:15:00,21.26,21.26,21.22,21.24,184200.0,12.7551,12.7551,12.7311,12.7431,184200.0
2009-02-25 11:20:00,21.24,21.29,21.24,21.29,150000.0,12.7431,12.7731,12.7431,12.7731,150000.0
2009-02-25 11:25:00,21.29,21.32,21.27,21.31,275600.0,12.7731,12.7911,12.7611,12.7851,275600.0
2009-02-25 11:30:00,21.31,21.31,21.29,21.31,211600.0,12.7851,12.7851,12.7731,12.7851,211600.0
2009-02-25 11:35:00,21.31,21.36,21.3,21.34,358800.0,12.7851,12.8151,12.7791,12.8031,358800.0
2009-02-25 11:40:00,21.33,21.37,21.33,21.37,373800.0,12.7971,12.8211,12.7971,12.8211,373800.0
2009-02-25 11:45:00,21.37,21.4,21.33,21.34,346800.0,12.8211,12.8391,12.7971,12.8031,346800.0
2009-02-25 11:50:00,21.34,21.36,21.24,21.24,353600.0,12.8031,12.8151,12.7431,12.7431,353600.0
2009-02-25 11:55:00,21.24,21.25,21.16,21.18,290600.0,12.7431,12.7491,12.6952,12.7071,290600.0
2009-02-25 12:00:00,21.18,21.24,21.18,21.2,192200.0,12.7071,12.7431,12.7071,12.7191,192200.0
2009-02-25 12:05:00,21.2,21.21,21.18,21.2,165200.0,12.7191,12.7251,12.7071,12.7191,165200.0
2009-02-25 12:10:00,21.2,21.22,21.17,21.21,182200.0,12.7191,12.7311,12.7011,12.7251,182200.0
2009-02-25 12:15:00,21.21,21.21,21.17,21.18,253200.0,12.7251,12.7251,12.7011,12.7071,253200.0
2009-02-25 12:20:00,21.18,21.24,21.18,21.2,148400.0,12.7071,12.7431,12.7071,12.7191,148400.0
2009-02-25 12:25:00,21.2,21.2,21.16,21.17,148000.0,12.7191,12.7191,12.6952,12.7011,148000.0
2009-02-25 12:30:00,21.17,21.21,21.17,21.18,146400.0,12.7011,12.7251,12.7011,12.7071,146400.0
2009-02-25 12:35:00,21.18,21.18,21.15,21.16,123400.0,12.7071,12.7071,12.6892,12.6952,123400.0
2009-02-25 12:40:00,21.16,21.16,21.13,21.13,207200.0,12.6952,12.6952,12.6772,12.6772,207200.0
2009-02-25 12:45:00,21.13,21.14,21.11,21.14,176000.0,12.6772,12.6832,12.6652,12.6832,176000.0
2009-02-25 12:50:00,21.14,21.17,21.13,21.14,315400.0,12.6832,12.7011,12.6772,12.6832,315400.0
2009-02-25 12:55:00,21.14,21.16,21.12,21.14,184800.0,12.6832,12.6952,12.6712,12.6832,184800.0
2009-02-25 13:00:00,21.14,21.21,21.14,21.17,247000.0,12.6832,12.7251,12.6832,12.7011,247000.0
2009-02-25 13:05:00,21.18,21.2,21.16,21.18,187200.0,12.7071,12.7191,12.6952,12.7071,187200.0
2009-02-25 13:10:00,21.18,21.18,21.14,21.16,159600.0,12.7071,12.7071,12.6832,12.6952,159600.0
2009-02-25 13:15:00,21.16,21.18,21.15,21.18,81800.0,12.6952,12.7071,12.6892,12.7071,81800.0
2009-02-25 13:20:00,21.18,21.18,21.11,21.13,137600.0,12.7071,12.7071,12.6652,12.6772,137600.0
2009-02-25 13:25:00,21.13,21.18,21.13,21.17,203600.0,12.6772,12.7071,12.6772,12.7011,203600.0
2009-02-25 13:30:00,21.17,21.27,21.17,21.27,445000.0,12.7011,12.7611,12.7011,12.7611,445000.0
2009-02-25 13:35:00,21.27,21.33,21.27,21.28,342200.0,12.7611,12.7971,12.7611,12.7671,342200.0
2009-02-25 13:40:00,21.29,21.31,21.27,21.28,135200.0,12.7731,12.7851,12.7611,12.7671,135200.0
2009-02-25 13:45:00,21.27,21.34,21.27,21.32,148200.0,12.7611,12.8031,12.7611,12.7911,148200.0
2009-02-25 13:50:00,21.32,21.4,21.3,21.38,278600.0,12.7911,12.8391,12.7791,12.8271,278600.0
2009-02-25 13:55:00,21.38,21.4,21.34,21.36,267400.0,12.8271,12.8391,12.8031,12.8151,267400.0
2009-02-25 14:00:00,21.36,21.38,21.26,21.28,461200.0,12.8151,12.8271,12.7551,12.7671,461200.0
2009-02-25 14:05:00,21.28,21.29,21.15,21.18,381400.0,12.7671,12.7731,12.6892,12.7071,381400.0
2009-02-25 14:10:00,21.18,21.21,21.12,21.17,402800.0,12.7071,12.7251,12.6712,12.7011,402800.0
2009-02-25 14:15:00,21.17,21.25,21.1,21.11,542400.0,12.7011,12.7491,12.6592,12.6652,542400.0
2009-02-25 14:20:00,21.11,21.18,21.08,21.18,493400.0,12.6652,12.7071,12.6472,12.7071,493400.0
2009-02-25 14:25:00,21.18,21.22,21.15,21.22,376000.0,12.7071,12.7311,12.6892,12.7311,376000.0
2009-02-25 14:30:00,21.22,21.24,21.17,21.19,318000.0,12.7311,12.7431,12.7011,12.7131,318000.0
2009-02-25 14:35:00,21.19,21.2,21.14,21.16,253200.0,12.7131,12.7191,12.6832,12.6952,253200.0
2009-02-25 14:40:00,21.17,21.3,21.16,21.29,353400.0,12.7011,12.7791,12.6952,12.7731,353400.0
2009-02-25 14:45:00,21.29,21.29,21.24,21.27,302800.0,12.7731,12.7731,12.7431,12.7611,302800.0
2009-02-25 14:50:00,21.27,21.31,21.25,21.29,278600.0,12.7611,12.7851,12.7491,12.7731,278600.0
2009-02-25 14:55:00,21.29,21.3,21.19,21.24,247600.0,12.7731,12.7791,12.7131,12.7431,247600.0
2009-02-25 15:00:00,21.24,21.35,21.22,21.34,260000.0,12.7431,12.8091,12.7311,12.8031,260000.0
2009-02-25 15:05:00,21.34,21.39,21.34,21.35,303200.0,12.8031,12.8331,12.8031,12.8091,303200.0
2009-02-25 15:10:00,21.35,21.36,21.27,21.33,261600.0,12.8091,12.8151,12.7611,12.7971,261600.0
2009-02-25 15:15:00,21.34,21.45,21.34,21.41,653600.0,12.8031,12.8691,12.8031,12.8451,653600.0
2009-02-25 15:20:00,21.41,21.46,21.39,21.42,275200.0,12.8451,12.8751,12.8331,12.8511,275200.0
2009-02-25 15:25:00,21.42,21.43,21.36,21.36,258200.0,12.8511,12.8571,12.8151,12.8151,258200.0
2009-02-25 15:30:00,21.36,21.42,21.35,21.4,271200.0,12.8151,12.8511,12.8091,12.8391,271200.0
2009-02-25 15:35:00,21.4,21.43,21.34,21.34,371800.0,12.8391,12.8571,12.8031,12.8031,371800.0
2009-02-25 15:40:00,21.35,21.38,21.31,21.31,424400.0,12.8091,12.8271,12.7851,12.7851,424400.0
2009-02-25 15:45:00,21.31,21.33,21.25,21.28,412600.0,12.7851,12.7971,12.7491,12.7671,412600.0
2009-02-25 15:50:00,21.28,21.31,21.23,21.23,509400.0,12.7671,12.7851,12.7371,12.7371,509400.0
2009-02-25 15:55:00,21.23,21.23,21.15,21.18,840600.0,12.7371,12.7371,12.6892,12.7071,840600.0
2009-02-26 09:30:00,21.39,21.39,21.22,21.32,309600.0,12.8331,12.8331,12.7311,12.7911,309600.0
2009-02-26 09:35:00,21.32,21.32,21.24,21.25,251600.0,12.7911,12.7911,12.7431,12.7491,251600.0
2009-02-26 09:40:00,21.25,21.3,21.24,21.28,183200.0,12.7491,12.7791,12.7431,12.7671,183200.0
2009-02-26 09:45:00,21.28,21.29,21.2,21.25,415000.0,12.7671,12.7731,12.7191,12.7491,415000.0
2009-02-26 09:50:00,21.27,21.27,21.18,21.18,322600.0,12.7611,12.7611,12.7071,12.7071,322600.0
2009-02-26 09:55:00,21.18,21.27,21.15,21.27,596200.0,12.7071,12.7611,12.6892,12.7611,596200.0
2009-02-26 10:00:00,21.27,21.38,21.24,21.27,433200.0,12.7611,12.8271,12.7431,12.7611,433200.0
2009-02-26 10:05:00,21.27,21.27,21.2,21.24,420200.0,12.7611,12.7611,12.7191,12.7431,420200.0
2009-02-26 10:10:00,21.23,21.24,21.18,21.18,319200.0,12.7371,12.7431,12.7071,12.7071,319200.0
2009-02-26 10:15:00,21.19,21.21,21.17,21.19,194200.0,12.7131,12.7251,12.7011,12.7131,194200.0
2009-02-26 10:20:00,21.18,21.3,21.18,21.28,316600.0,12.7071,12.7791,12.7071,12.7671,316600.0
2009-02-26 10:25:00,21.28,21.28,21.23,21.26,189200.0,12.7671,12.7671,12.7371,12.7551,189200.0
2009-02-26 10:30:00,21.25,21.27,21.18,21.25,277600.0,12.7491,12.7611,12.7071,12.7491,277600.0
2009-02-26 10:35:00,21.25,21.28,21.22,21.25,206200.0,12.7491,12.7671,12.7311,12.7491,206200.0
2009-02-26 10:40:00,21.24,21.28,21.22,21.23,325200.0,12.7431,12.7671,12.7311,12.7371,325200.0
2009-02-26 10:45:00,21.23,21.25,21.21,21.21,378000.0,12.7371,12.7491,12.7251,12.7251,378000.0
2009-02-26 10:50:00,21.21,21.22,21.17,21.17,323600.0,12.7251,12.7311,12.7011,12.7011,323600.0
2009-02-26 10:55:00,21.17,21.2,21.17,21.18,152400.0,12.7011,12.7191,12.7011,12.7071,152400.0
2009-02-26 11:00:00,21.19,21.2,21.14,21.14,270400.0,12.7131,12.7191,12.6832,12.6832,270400.0
2009-02-26 11:05:00,21.14,21.14,21.05,21.06,320400.0,12.6832,12.6832,12.6292,12.6352,320400.0
2009-02-26 11:10:00,21.06,21.06,21.01,21.02,251400.0,12.6352,12.6352,12.6052,12.6112,251400.0
2009-02-26 11:15:00,21.02,21.03,21.0,21.01,136200.0,12.6112,12.6172,12.5992,12.6052,136200.0
2009-02-26 11:20:00,21.0,21.03,21.0,21.0,182200.0,12.5992,12.6172,12.5992,12.5992,182200.0
2009-02-26 11:25:00,21.0,21.0,20.98,20.98,157400.0,12.5992,12.5992,12.5872,12.5872,157400.0
2009-02-26 11:30:00,20.99,21.0,20.95,20.95,262800.0,12.5932,12.5992,12.5692,12.5692,262800.0
2009-02-26 11:35:00,20.96,20.97,20.95,20.96,74400.0,12.5752,12.5812,12.5692,12.5752,74400.0
2009-02-26 11:40:00,20.97,20.97,20.89,20.9,190200.0,12.5812,12.5812,12.5332,12.5392,190200.0
2009-02-26 11:45:00,20.9,20.92,20.9,20.92,146000.0,12.5392,12.5512,12.5392,12.5512,146000.0
2009-02-26 11:50:00,20.92,20.97,20.92,20.95,157000.0,12.5512,12.5812,12.5512,12.5692,157000.0
2009-02-26 11:55:00,20.96,20.99,20.93,20.97,168400.0,12.5752,12.5932,12.5572,12.5812,168400.0
2009-02-26 12:00:00,20.97,21.0,20.97,20.97,134000.0,12.5812,12.5992,12.5812,12.5812,134000.0
2009-02-26 12:05:00,20.97,20.98,20.95,20.98,93600.0,12.5812,12.5872,12.5692,12.5872,93600.0
2009-02-26 12:10:00,20.98,20.98,20.96,20.96,75600.0,12.5872,12.5872,12.5752,12.5752,75600.0
2009-02-26 12:15:00,20.96,20.96,20.94,20.95,140800.0,12.5752,12.5752,12.5632,12.5692,140800.0
2009-02-26 12:20:00,20.96,20.97,20.94,20.96,174800.0,12.5752,12.5812,12.5632,12.5752,174800.0
2009-02-26 12:25:00,20.96,20.96,20.93,20.95,243200.0,12.5752,12.5752,12.5572,12.5692,243200.0
2009-02-26 12:30:00,20.95,20.96,20.93,20.94,136800.0,12.5692,12.5752,12.5572,12.5632,136800.0
2009-02-26 12:35:00,20.94,20.96,20.93,20.93,131200.0,12.5632,12.5752,12.5572,12.5572,131200.0
2009-02-26 12:40:00,20.93,20.93,20.89,20.89,146800.0,12.5572,12.5572,12.5332,12.5332,146800.0
2009-02-26 12:45:00,20.9,20.92,20.89,20.92,167800.0,12.5392,12.5512,12.5332,12.5512,167800.0
2009-02-26 12:50:00,20.92,20.92,20.89,20.92,136000.0,12.5512,12.5512,12.5332,12.5512,136000.0
2009-02-26 12:55:00,20.93,20.93,20.88,20.89,270400.0,12.5572,12.5572,12.5272,12.5332,270400.0
2009-02-26 13:00:00,20.89,20.9,20.88,20.88,143200.0,12.5332,12.5392,12.5272,12.5272,143200.0
2009-02-26 13:05:00,20.88,20.9,20.85,20.85,138400.0,12.5272,12.5392,12.5092,12.5092,138400.0
2009-02-26 13:10:00,20.85,20.86,20.84,20.86,213000.0,12.5092,12.5152,12.5032,12.5152,213000.0
2009-02-26 13:15:00,20.86,20.86,20.84,20.84,167400.0,12.5152,12.5152,12.5032,12.5032,167400.0
2009-02-26 13:20:00,20.84,20.85,20.83,20.84,298000.0,12.5032,12.5092,12.4972,12.5032,298000.0
2009-02-26 13:25:00,20.84,20.9,20.83,20.9,186800.0,12.5032,12.5392,12.4972,12.5392,186800.0
2009-02-26 13:30:00,20.89,20.9,20.86,20.88,231400.0,12.5332,12.5392,12.5152,12.5272,231400.0
2009-02-26 13:35:00,20.88,20.89,20.85,20.85,94600.0,12.5272,12.5332,12.5092,12.5092,94600.0
2009-02-26 13:40:00,20.85,20.94,20.85,20.93,207800.0,12.5092,12.5632,12.5092,12.5572,207800.0
2009-02-26 13:45:00,20.93,20.95,20.92,20.93,238800.0,12.5572,12.5692,12.5512,12.5572,238800.0
2009-02-26 13:50:00,20.93,20.96,20.92,20.92,157800.0,12.5572,12.5752,12.5512,12.5512,157800.0
2009-02-26 13:55:00,20.92,20.93,20.9,20.93,451800.0,12.5512,12.5572,12.5392,12.5572,451800.0
2009-02-26 14:00:00,20.93,20.93,20.88,20.92,146200.0,12.5572,12.5572,12.5272,12.5512,146200.0
2009-02-26 14:05:00,20.93,20.93,20.86,20.87,245200.0,12.5572,12.5572,12.5152,12.5212,245200.0
2009-02-26 14:10:00,20.88,20.93,20.87,20.9,105800.0,12.5272,12.5572,12.5212,12.5392,105800.0
2009-02-26 14:15:00,20.9,20.91,20.89,20.9,92200.0,12.5392,12.5452,12.5332,12.5392,92200.0
2009-02-26 14:20:00,20.9,20.95,20.9,20.93,164200.0,12.5392,12.5692,12.5392,12.5572,164200.0
2009-02-26 14:25:00,20.93,20.95,20.92,20.93,118000.0,12.5572,12.5692,12.5512,12.5572,118000.0
2009-02-26 14:30:00,20.93,20.95,20.86,20.89,264800.0,12.5572,12.5692,12.5152,12.5332,264800.0
2009-02-26 14:35:00,20.89,20.9,20.88,20.89,141800.0,12.5332,12.5392,12.5272,12.5332,141800.0
2009-02-26 14:40:00,20.89,20.89,20.83,20.83,149200.0,12.5332,12.5332,12.4972,12.4972,149200.0
2009-02-26 14:45:00,20.83,20.86,20.83,20.84,138200.0,12.4972,12.5152,12.4972,12.5032,138200.0
2009-02-26 14:50:00,20.83,20.83,20.75,20.75,238800.0,12.4972,12.4972,12.4492,12.4492,238800.0
2009-02-26 14:55:00,20.75,20.75,20.66,20.7,347600.0,12.4492,12.4492,12.3952,12.4192,347600.0
2009-02-26 15:00:00,20.7,20.7,20.63,20.66,360000.0,12.4192,12.4192,12.3772,12.3952,360000.0
2009-02-26 15:05:00,20.66,20.71,20.64,20.69,251400.0,12.3952,12.4252,12.3832,12.4132,251400.0
2009-02-26 15:10:00,20.69,20.7,20.59,20.6,472000.0,12.4132,12.4192,12.3532,12.3592,472000.0
2009-02-26 15:15:00,20.6,20.61,20.55,20.56,555400.0,12.3592,12.3652,12.3292,12.3352,555400.0
2009-02-26 15:20:00,20.56,20.59,20.53,20.56,417200.0,12.3352,12.3532,12.3172,12.3352,417200.0
2009-02-26 15:25:00,20.56,20.58,20.53,20.54,340800.0,12.3352,12.3472,12.3172,12.3232,340800.0
2009-02-26 15:30:00,20.55,20.59,20.53,20.58,407800.0,12.3292,12.3532,12.3172,12.3472,407800.0
2009-02-26 15:35:00,20.58,20.63,20.57,20.6,434400.0,12.3472,12.3772,12.3412,12.3592,434400.0
2009-02-26 15:40:00,20.6,20.65,20.59,20.61,407000.0,12.3592,12.3892,12.3532,12.3652,407000.0
2009-02-26 15:45:00,20.61,20.63,20.58,20.63,474200.0,12.3652,12.3772,12.3472,12.3772,474200.0
2009-02-26 15:50:00,20.63,20.63,20.59,20.59,364200.0,12.3772,12.3772,12.3532,12.3532,364200.0
2009-02-26 15:55:00,20.6,20.6,20.5,20.5,972000.0,12.3592,12.3592,12.2992,12.2992,972000.0
2009-02-27 09:30:00,20.48,20.5,20.38,20.38,650400.0,12.2872,12.2992,12.2272,12.2272,650400.0
2009-02-27 09:35:00,20.38,20.38,20.28,20.28,584200.0,12.2272,12.2272,12.1672,12.1672,584200.0
2009-02-27 09:40:00,20.28,20.35,20.28,20.33,484000.0,12.1672,12.2092,12.1672,12.1972,484000.0
2009-02-27 09:45:00,20.33,20.43,20.32,20.43,369600.0,12.1972,12.2572,12.1912,12.2572,369600.0
2009-02-27 09:50:00,20.43,20.48,20.42,20.45,668800.0,12.2572,12.2872,12.2512,12.2692,668800.0
2009-02-27 09:55:00,20.45,20.5,20.43,20.48,584200.0,12.2692,12.2992,12.2572,12.2872,584200.0
2009-02-27 10:00:00,20.48,20.53,20.47,20.52,365400.0,12.2872,12.3172,12.2812,12.3112,365400.0
2009-02-27 10:05:00,20.52,20.55,20.46,20.46,309400.0,12.3112,12.3292,12.2752,12.2752,309400.0
2009-02-27 10:10:00,20.47,20.48,20.45,20.47,186200.0,12.2812,12.2872,12.2692,12.2812,186200.0
2009-02-27 10:15:00,20.47,20.48,20.42,20.43,282600.0,12.2812,12.2872,12.2512,12.2572,282600.0
2009-02-27 10:20:00,20.43,20.52,20.43,20.46,407000.0,12.2572,12.3112,12.2572,12.2752,407000.0
2009-02-27 10:25:00,20.46,20.48,20.43,20.45,330400.0,12.2752,12.2872,12.2572,12.2692,330400.0
2009-02-27 10:30:00,20.45,20.48,20.43,20.46,222000.0,12.2692,12.2872,12.2572,12.2752,222000.0
2009-02-27 10:35:00,20.45,20.46,20.38,20.4,341200.0,12.2692,12.2752,12.2272,12.2392,341200.0
2009-02-27 10:40:00,20.41,20.45,20.38,20.42,196600.0,12.2452,12.2692,12.2272,12.2512,196600.0
2009-02-27 10:45:00,20.42,20.44,20.37,20.4,429600.0,12.2512,12.2632,12.2212,12.2392,429600.0
2009-02-27 10:50:00,20.41,20.43,20.39,20.41,208800.0,12.2452,12.2572,12.2332,12.2452,208800.0
2009-02-27 10:55:00,20.4,20.41,20.34,20.36,225600.0,12.2392,12.2452,12.2032,12.2152,225600.0
2009-02-27 11:00:00,20.36,20.38,20.35,20.36,179400.0,12.2152,12.2272,12.2092,12.2152,179400.0
2009-02-27 11:05:00,20.36,20.36,20.33,20.33,267400.0,12.2152,12.2152,12.1972,12.1972,267400.0
2009-02-27 11:10:00,20.33,20.33,20.27,20.28,196800.0,12.1972,12.1972,12.1612,12.1672,196800.0
2009-02-27 11:15:00,20.27,20.28,20.23,20.23,334000.0,12.1612,12.1672,12.1372,12.1372,334000.0
2009-02-27 11:20:00,20.23,20.29,20.23,20.29,174000.0,12.1372,12.1732,12.1372,12.1732,174000.0
2009-02-27 11:25:00,20.29,20.34,20.28,20.33,220200.0,12.1732,12.2032,12.1672,12.1972,220200.0
2009-02-27 11:30:00,20.33,20.36,20.33,20.35,234200.0,12.1972,12.2152,12.1972,12.2092,234200.0
2009-02-27 11:35:00,20.35,20.36,20.31,20.31,188600.0,12.2092,12.2152,12.1852,12.1852,188600.0
2009-02-27 11:40:00,20.31,20.5,20.31,20.48,853800.0,12.1852,12.2992,12.1852,12.2872,853800.0
2009-02-27 11:45:00,20.48,20.5,20.47,20.47,402400.0,12.2872,12.2992,12.2812,12.2812,402400.0
2009-02-27 11:50:00,20.47,20.5,20.43,20.44,250400.0,12.2812,12.2992,12.2572,12.2632,250400.0
2009-02-27 11:55:00,20.45,20.55,20.43,20.54,270600.0,12.2692,12.3292,12.2572,12.3232,270600.0
2009-02-27 12:00:00,20.54,20.57,20.49,20.51,430600.0,12.3232,12.3412,12.2932,12.3052,430600.0
2009-02-27 12:05:00,20.52,20.52,20.48,20.5,369200.0,12.3112,12.3112,12.2872,12.2992,369200.0
2009-02-27 12:10:00,20.5,20.52,20.48,20.48,266400.0,12.2992,12.3112,12.2872,12.2872,266400.0
2009-02-27 12:15:00,20.48,20.51,20.46,20.46,284000.0,12.2872,12.3052,12.2752,12.2752,284000.0
2009-02-27 12:20:00,20.45,20.5,20.42,20.49,358000.0,12.2692,12.2992,12.2512,12.2932,358000.0
2009-02-27 12:25:00,20.5,20.5,20.49,20.49,104800.0,12.2992,12.2992,12.2932,12.2932,104800.0
2009-02-27 12:30:00,20.49,20.5,20.48,20.48,103600.0,12.2932,12.2992,12.2872,12.2872,103600.0
2009-02-27 12:35:00,20.49,20.5,20.46,20.47,188800.0,12.2932,12.2992,12.2752,12.2812,188800.0
2009-02-27 12:40:00,20.47,20.48,20.45,20.46,211800.0,12.2812,12.2872,12.2692,12.2752,211800.0
2009-02-27 12:45:00,20.47,20.47,20.43,20.43,286800.0,12.2812,12.2812,12.2572,12.2572,286800.0
2009-02-27 12:50:00,20.43,20.46,20.41,20.41,505200.0,12.2572,12.2752,12.2452,12.2452,505200.0
2009-02-27 12:55:00,20.41,20.43,20.4,20.41,846000.0,12.2452,12.2572,12.2392,12.2452,846000.0
2009-02-27 13:00:00,20.41,20.45,20.41,20.42,501000.0,12.2452,12.2692,12.2452,12.2512,501000.0
2009-02-27 13:05:00,20.42,20.43,20.4,20.43,518600.0,12.2512,12.2572,12.2392,12.2572,518600.0
2009-02-27 13:10:00,20.44,20.44,20.4,20.41,520600.0,12.2632,12.2632,12.2392,12.2452,520600.0
2009-02-27 13:15:00,20.41,20.41,20.33,20.34,460400.0,12.2452,12.2452,12.1972,12.2032,460400.0
2009-02-27 13:20:00,20.35,20.39,20.33,20.38,275600.0,12.2092,12.2332,12.1972,12.2272,275600.0
2009-02-27 13:25:00,20.37,20.4,20.36,20.39,83200.0,12.2212,12.2392,12.2152,12.2332,83200.0
2009-02-27 13:30:00,20.39,20.45,20.35,20.41,262200.0,12.2332,12.2692,12.2092,12.2452,262200.0
2009-02-27 13:35:00,20.41,20.41,20.3,20.33,644400.0,12.2452,12.2452,12.1792,12.1972,644400.0
2009-02-27 13:40:00,20.33,20.33,20.3,20.32,210000.0,12.1972,12.1972,12.1792,12.1912,210000.0
2009-02-27 13:45:00,20.32,20.37,20.3,20.37,178800.0,12.1912,12.2212,12.1792,12.2212,178800.0
2009-02-27 13:50:00,20.37,20.4,20.36,20.37,239400.0,12.2212,12.2392,12.2152,12.2212,239400.0
2009-02-27 13:55:00,20.37,20.43,20.36,20.42,186200.0,12.2212,12.2572,12.2152,12.2512,186200.0
2009-02-27 14:00:00,20.42,20.5,20.39,20.49,370400.0,12.2512,12.2992,12.2332,12.2932,370400.0
2009-02-27 14:05:00,20.49,20.52,20.47,20.5,461800.0,12.2932,12.3112,12.2812,12.2992,461800.0
2009-02-27 14:10:00,20.5,20.51,20.47,20.51,384000.0,12.2992,12.3052,12.2812,12.3052,384000.0
2009-02-27 14:15:00,20.51,20.56,20.5,20.52,318600.0,12.3052,12.3352,12.2992,12.3112,318600.0
2009-02-27 14:20:00,20.52,20.54,20.48,20.5,283200.0,12.3112,12.3232,12.2872,12.2992,283200.0
2009-02-27 14:25:00,20.5,20.55,20.48,20.49,321600.0,12.2992,12.3292,12.2872,12.2932,321600.0
2009-02-27 14:30:00,20.49,20.5,20.46,20.49,375000.0,12.2932,12.2992,12.2752,12.2932,375000.0
2009-02-27 14:35:00,20.49,20.5,20.48,20.49,198400.0,12.2932,12.2992,12.2872,12.2932,198400.0
2009-02-27 14:40:00,20.49,20.55,20.48,20.5,260200.0,12.2932,12.3292,12.2872,12.2992,260200.0
2009-02-27 14:45:00,20.5,20.58,20.5,20.57,177800.0,12.2992,12.3472,12.2992,12.3412,177800.0
2009-02-27 14:50:00,20.57,20.61,20.55,20.6,328400.0,12.3412,12.3652,12.3292,12.3592,328400.0
2009-02-27 14:55:00,20.6,20.65,20.59,20.62,288400.0,12.3592,12.3892,12.3532,12.3712,288400.0
2009-02-27 15:00:00,20.62,20.62,20.57,20.6,457200.0,12.3712,12.3712,12.3412,12.3592,457200.0
2009-02-27 15:05:00,20.6,20.61,20.54,20.56,363000.0,12.3592,12.3652,12.3232,12.3352,363000.0
2009-02-27 15:10:00,20.56,20.57,20.46,20.51,430000.0,12.3352,12.3412,12.2752,12.3052,430000.0
2009-02-27 15:15:00,20.51,20.51,20.46,20.47,612000.0,12.3052,12.3052,12.2752,12.2812,612000.0
2009-02-27 15:20:00,20.47,20.53,20.45,20.52,517800.0,12.2812,12.3172,12.2692,12.3112,517800.0
2009-02-27 15:25:00,20.52,20.55,20.48,20.49,383200.0,12.3112,12.3292,12.2872,12.2932,383200.0
2009-02-27 15:30:00,20.49,20.57,20.48,20.54,658400.0,12.2932,12.3412,12.2872,12.3232,658400.0
2009-02-27 15:35:00,20.54,20.54,20.48,20.48,792400.0,12.3232,12.3232,12.2872,12.2872,792400.0
2009-02-27 15:40:00,20.49,20.59,20.48,20.54,753400.0,12.2932,12.3532,12.2872,12.3232,753400.0
2009-02-27 15:45:00,20.54,20.64,20.52,20.61,755400.0,12.3232,12.3832,12.3112,12.3652,755400.0
2009-02-27 15:50:00,20.61,20.61,20.52,20.52,999000.0,12.3652,12.3652,12.3112,12.3112,999000.0
2009-02-27 15:55:00,20.51,20.52,20.41,20.43,1546600.0,12.3052,12.3112,12.2452,12.2572,1546600.0
2009-03-02 09:30:00,20.14,20.3,20.14,20.2,535800.0,12.0832,12.1792,12.0832,12.1192,535800.0
2009-03-02 09:35:00,20.19,20.25,20.11,20.19,480200.0,12.1132,12.1492,12.0652,12.1132,480200.0
2009-03-02 09:40:00,20.19,20.26,20.18,20.24,382800.0,12.1132,12.1552,12.1072,12.1432,382800.0
2009-03-02 09:45:00,20.24,20.27,20.21,20.27,269200.0,12.1432,12.1612,12.1252,12.1612,269200.0
2009-03-02 09:50:00,20.27,20.3,20.2,20.21,268800.0,12.1612,12.1792,12.1192,12.1252,268800.0
2009-03-02 09:55:00,20.21,20.25,20.2,20.25,251600.0,12.1252,12.1492,12.1192,12.1492,251600.0
2009-03-02 10:00:00,20.25,20.3,20.23,20.23,448200.0,12.1492,12.1792,12.1372,12.1372,448200.0
2009-03-02 10:05:00,20.24,20.25,20.14,20.18,396400.0,12.1432,12.1492,12.0832,12.1072,396400.0
2009-03-02 10:10:00,20.18,20.2,20.12,20.17,272800.0,12.1072,12.1192,12.0712,12.1012,272800.0
2009-03-02 10:15:00,20.17,20.22,20.17,20.21,273200.0,12.1012,12.1312,12.1012,12.1252,273200.0
2009-03-02 10:20:00,20.2,20.27,20.2,20.26,268200.0,12.1192,12.1612,12.1192,12.1552,268200.0
2009-03-02 10:25:00,20.26,20.26,20.22,20.25,285600.0,12.1552,12.1552,12.1312,12.1492,285600.0
2009-03-02 10:30:00,20.25,20.36,20.23,20.33,568000.0,12.1492,12.2152,12.1372,12.1972,568000.0
2009-03-02 10:35:00,20.33,20.35,20.29,20.3,170200.0,12.1972,12.2092,12.1732,12.1792,170200.0
2009-03-02 10:40:00,20.3,20.3,20.2,20.22,356000.0,12.1792,12.1792,12.1192,12.1312,356000.0
2009-03-02 10:45:00,20.22,20.27,20.2,20.2,304400.0,12.1312,12.1612,12.1192,12.1192,304400.0
2009-03-02 10:50:00,20.2,20.23,20.19,20.21,259800.0,12.1192,12.1372,12.1132,12.1252,259800.0
2009-03-02 10:55:00,20.21,20.23,20.18,20.22,239000.0,12.1252,12.1372,12.1072,12.1312,239000.0
2009-03-02 11:00:00,20.22,20.25,20.21,20.23,256200.0,12.1312,12.1492,12.1252,12.1372,256200.0
2009-03-02 11:05:00,20.23,20.23,20.16,20.18,330000.0,12.1372,12.1372,12.0952,12.1072,330000.0
2009-03-02 11:10:00,20.18,20.24,20.16,20.23,468000.0,12.1072,12.1432,12.0952,12.1372,468000.0
2009-03-02 11:15:00,20.24,20.24,20.18,20.21,256800.0,12.1432,12.1432,12.1072,12.1252,256800.0
2009-03-02 11:20:00,20.21,20.25,20.19,20.2,239800.0,12.1252,12.1492,12.1132,12.1192,239800.0
2009-03-02 11:25:00,20.21,20.21,20.14,20.16,285800.0,12.1252,12.1252,12.0832,12.0952,285800.0
2009-03-02 11:30:00,20.16,20.2,20.15,20.19,275600.0,12.0952,12.1192,12.0892,12.1132,275600.0
2009-03-02 11:35:00,20.2,20.21,20.16,20.21,253200.0,12.1192,12.1252,12.0952,12.1252,253200.0
2009-03-02 11:40:00,20.21,20.21,20.13,20.13,254600.0,12.1252,12.1252,12.0772,12.0772,254600.0
2009-03-02 11:45:00,20.13,20.15,20.11,20.12,231800.0,12.0772,12.0892,12.0652,12.0712,231800.0
2009-03-02 11:50:00,20.12,20.13,20.06,20.07,446600.0,12.0712,12.0772,12.0352,12.0412,446600.0
2009-03-02 11:55:00,20.07,20.07,20.0,20.01,495400.0,12.0412,12.0412,11.9992,12.0052,495400.0
2009-03-02 12:00:00,20.02,20.05,20.01,20.02,448200.0,12.0112,12.0292,12.0052,12.0112,448200.0
2009-03-02 12:05:00,20.02,20.04,20.0,20.03,398000.0,12.0112,12.0232,11.9992,12.0172,398000.0
2009-03-02 12:10:00,20.03,20.03,19.93,19.95,878000.0,12.0172,12.0172,11.9572,11.9692,878000.0
2009-03-02 12:15:00,19.95,19.98,19.87,19.88,511400.0,11.9692,11.9872,11.9212,11.9272,511400.0
2009-03-02 12:20:00,19.88,19.95,19.86,19.93,457000.0,11.9272,11.9692,11.9152,11.9572,457000.0
2009-03-02 12:25:00,19.93,19.96,19.92,19.92,308400.0,11.9572,11.9752,11.9512,11.9512,308400.0
2009-03-02 12:30:00,19.92,19.93,19.9,19.91,267400.0,11.9512,11.9572,11.9392,11.9452,267400.0
2009-03-02 12:35:00,19.91,19.92,19.89,19.9,233400.0,11.9452,11.9512,11.9332,11.9392,233400.0
2009-03-02 12:40:00,19.9,19.93,19.87,19.88,637600.0,11.9392,11.9572,11.9212,11.9272,637600.0
2009-03-02 12:45:00,19.88,19.9,19.84,19.9,228000.0,11.9272,11.9392,11.9032,11.9392,228000.0
2009-03-02 12:50:00,19.9,19.96,19.9,19.93,245000.0,11.9392,11.9752,11.9392,11.9572,245000.0
2009-03-02 12:55:00,19.93,19.93,19.87,19.89,267400.0,11.9572,11.9572,11.9212,11.9332,267400.0
2009-03-02 13:00:00,19.88,19.95,19.88,19.93,194000.0,11.9272,11.9692,11.9272,11.9572,194000.0
2009-03-02 13:05:00,19.93,19.94,19.91,19.93,241400.0,11.9572,11.9632,11.9452,11.9572,241400.0
2009-03-02 13:10:00,19.93,19.93,19.89,19.9,177200.0,11.9572,11.9572,11.9332,11.9392,177200.0
2009-03-02 13:15:00,19.9,19.9,19.86,19.86,279800.0,11.9392,11.9392,11.9152,11.9152,279800.0
2009-03-02 13:20:00,19.87,19.9,19.86,19.86,256200.0,11.9212,11.9392,11.9152,11.9152,256200.0
2009-03-02 13:25:00,19.86,19.89,19.83,19.84,494400.0,11.9152,11.9332,11.8972,11.9032,494400.0
2009-03-02 13:30:00,19.84,19.85,19.81,19.84,276200.0,11.9032,11.9092,11.8852,11.9032,276200.0
2009-03-02 13:35:00,19.84,19.86,19.82,19.86,232600.0,11.9032,11.9152,11.8912,11.9152,232600.0
2009-03-02 13:40:00,19.86,19.88,19.85,19.86,140000.0,11.9152,11.9272,11.9092,11.9152,140000.0
2009-03-02 13:45:00,19.85,19.93,19.81,19.93,540800.0,11.9092,11.9572,11.8852,11.9572,540800.0
2009-03-02 13:50:00,19.92,19.95,19.92,19.95,243600.0,11.9512,11.9692,11.9512,11.9692,243600.0
2009-03-02 13:55:00,19.95,19.99,19.93,19.98,529000.0,11.9692,11.9932,11.9572,11.9872,529000.0
2009-03-02 14:00:00,19.98,20.0,19.96,19.99,268200.0,11.9872,11.9992,11.9752,11.9932,268200.0
2009-03-02 14:05:00,19.99,20.0,19.95,19.98,297000.0,11.9932,11.9992,11.9692,11.9872,297000.0
2009-03-02 14:10:00,19.98,20.0,19.97,19.99,127200.0,11.9872,11.9992,11.9812,11.9932,127200.0
2009-03-02 14:15:00,19.98,20.04,19.98,20.02,438400.0,11.9872,12.0232,11.9872,12.0112,438400.0
2009-03-02 14:20:00,20.01,20.01,19.96,20.0,465000.0,12.0052,12.0052,11.9752,11.9992,465000.0
2009-03-02 14:25:00,20.0,20.02,19.97,20.0,421400.0,11.9992,12.0112,11.9812,11.9992,421400.0
2009-03-02 14:30:00,20.0,20.09,19.99,20.08,282800.0,11.9992,12.0532,11.9932,12.0472,282800.0
2009-03-02 14:35:00,20.08,20.11,20.06,20.06,274800.0,12.0472,12.0652,12.0352,12.0352,274800.0
2009-03-02 14:40:00,20.07,20.13,20.05,20.09,386800.0,12.0412,12.0772,12.0292,12.0532,386800.0
2009-03-02 14:45:00,20.09,20.09,20.02,20.02,244200.0,12.0532,12.0532,12.0112,12.0112,244200.0
2009-03-02 14:50:00,20.02,20.04,19.97,19.98,238200.0,12.0112,12.0232,11.9812,11.9872,238200.0
2009-03-02 14:55:00,19.98,20.0,19.93,19.99,432800.0,11.9872,11.9992,11.9572,11.9932,432800.0
2009-03-02 15:00:00,19.99,19.99,19.93,19.93,460800.0,11.9932,11.9932,11.9572,11.9572,460800.0
2009-03-02 15:05:00,19.93,19.95,19.88,19.88,409800.0,11.9572,11.9692,11.9272,11.9272,409800.0
2009-03-02 15:10:00,19.88,19.96,19.88,19.93,376600.0,11.9272,11.9752,11.9272,11.9572,376600.0
2009-03-02 15:15:00,19.93,19.93,19.86,19.87,297800.0,11.9572,11.9572,11.9152,11.9212,297800.0
2009-03-02 15:20:00,19.87,19.97,19.87,19.92,420000.0,11.9212,11.9812,11.9212,11.9512,420000.0
2009-03-02 15:25:00,19.92,19.98,19.9,19.95,349600.0,11.9512,11.9872,11.9392,11.9692,349600.0
2009-03-02 15:30:00,19.95,20.0,19.94,19.97,420400.0,11.9692,11.9992,11.9632,11.9812,420400.0
2009-03-02 15:35:00,19.97,19.97,19.89,19.9,248000.0,11.9812,11.9812,11.9332,11.9392,248000.0
2009-03-02 15:40:00,19.9,19.9,19.83,19.88,636400.0,11.9392,11.9392,11.8972,11.9272,636400.0
2009-03-02 15:45:00,19.88,19.93,19.82,19.84,764400.0,11.9272,11.9572,11.8912,11.9032,764400.0
2009-03-02 15:50:00,19.84,19.89,19.82,19.85,858400.0,11.9032,11.9332,11.8912,11.9092,858400.0
2009-03-02 15:55:00,19.85,19.88,19.84,19.86,1517200.0,11.9092,11.9272,11.9032,11.9152,1517200.0
2009-03-03 09:30:00,19.91,20.15,19.67,20.04,572600.0,11.9452,12.0892,11.8012,12.0232,572600.0
2009-03-03 09:35:00,20.03,20.08,20.01,20.04,235400.0,12.0172,12.0472,12.0052,12.0232,235400.0
2009-03-03 09:40:00,20.04,20.08,19.99,20.02,422000.0,12.0232,12.0472,11.9932,12.0112,422000.0
2009-03-03 09:45:00,20.02,20.04,19.96,20.0,369400.0,12.0112,12.0232,11.9752,11.9992,369400.0
2009-03-03 09:50:00,20.0,20.04,19.95,20.04,378600.0,11.9992,12.0232,11.9692,12.0232,378600.0
2009-03-03 09:55:00,20.05,20.08,20.02,20.05,317400.0,12.0292,12.0472,12.0112,12.0292,317400.0
2009-03-03 10:00:00,20.04,20.07,19.95,20.07,602400.0,12.0232,12.0412,11.9692,12.0412,602400.0
2009-03-03 10:05:00,20.07,20.1,20.0,20.05,281000.0,12.0412,12.0592,11.9992,12.0292,281000.0
2009-03-03 10:10:00,20.04,20.04,19.96,19.98,278200.0,12.0232,12.0232,11.9752,11.9872,278200.0
2009-03-03 10:15:00,19.98,20.03,19.96,20.03,262800.0,11.9872,12.0172,11.9752,12.0172,262800.0
2009-03-03 10:20:00,20.02,20.11,20.02,20.04,347400.0,12.0112,12.0652,12.0112,12.0232,347400.0
2009-03-03 10:25:00,20.04,20.06,20.02,20.06,252400.0,12.0232,12.0352,12.0112,12.0352,252400.0
2009-03-03 10:30:00,20.06,20.06,20.0,20.03,315200.0,12.0352,12.0352,11.9992,12.0172,315200.0
2009-03-03 10:35:00,20.03,20.03,20.0,20.02,263400.0,12.0172,12.0172,11.9992,12.0112,263400.0
2009-03-03 10:40:00,20.02,20.03,19.98,19.99,334800.0,12.0112,12.0172,11.9872,11.9932,334800.0
2009-03-03 10:45:00,19.99,20.04,19.98,19.98,385200.0,11.9932,12.0232,11.9872,11.9872,385200.0
2009-03-03 10:50:00,19.98,20.0,19.88,19.95,362400.0,11.9872,11.9992,11.9272,11.9692,362400.0
2009-03-03 10:55:00,19.95,19.98,19.9,19.96,272800.0,11.9692,11.9872,11.9392,11.9752,272800.0
2009-03-03 11:00:00,19.95,19.98,19.87,19.88,364200.0,11.9692,11.9872,11.9212,11.9272,364200.0
2009-03-03 11:05:00,19.88,19.93,19.86,19.9,298600.0,11.9272,11.9572,11.9152,11.9392,298600.0
2009-03-03 11:10:00,19.9,19.9,19.73,19.75,618800.0,11.9392,11.9392,11.8372,11.8492,618800.0
2009-03-03 11:15:00,19.75,19.75,19.65,19.7,607000.0,11.8492,11.8492,11.7892,11.8192,607000.0
2009-03-03 11:20:00,19.69,19.72,19.65,19.7,340800.0,11.8132,11.8312,11.7892,11.8192,340800.0
2009-03-03 11:25:00,19.7,19.7,19.63,19.63,390800.0,11.8192,11.8192,11.7772,11.7772,390800.0
2009-03-03 11:30:00,19.63,19.64,19.58,19.61,440800.0,11.7772,11.7832,11.7472,11.7652,440800.0
2009-03-03 11:35:00,19.61,19.62,19.6,19.61,359200.0,11.7652,11.7712,11.7592,11.7652,359200.0
2009-03-03 11:40:00,19.61,19.65,19.6,19.62,341400.0,11.7652,11.7892,11.7592,11.7712,341400.0
2009-03-03 11:45:00,19.61,19.62,19.6,19.61,233000.0,11.7652,11.7712,11.7592,11.7652,233000.0
2009-03-03 11:50:00,19.61,19.63,19.53,19.55,561800.0,11.7652,11.7772,11.7172,11.7292,561800.0
2009-03-03 11:55:00,19.55,19.6,19.55,19.6,366400.0,11.7292,11.7592,11.7292,11.7592,366400.0
2009-03-03 12:00:00,19.6,19.71,19.6,19.65,367200.0,11.7592,11.8252,11.7592,11.7892,367200.0
2009-03-03 12:05:00,19.65,19.72,19.65,19.68,445800.0,11.7892,11.8312,11.7892,11.8072,445800.0
2009-03-03 12:10:00,19.68,19.71,19.67,19.7,236400.0,11.8072,11.8252,11.8012,11.8192,236400.0
2009-03-03 12:15:00,19.69,19.75,19.68,19.73,306800.0,11.8132,11.8492,11.8072,11.8372,306800.0
2009-03-03 12:20:00,19.73,19.75,19.72,19.72,309800.0,11.8372,11.8492,11.8312,11.8312,309800.0
2009-03-03 12:25:00,19.72,19.77,19.71,19.74,215200.0,11.8312,11.8612,11.8252,11.8432,215200.0
2009-03-03 12:30:00,19.74,19.74,19.67,19.68,274400.0,11.8432,11.8432,11.8012,11.8072,274400.0
2009-03-03 12:35:00,19.68,19.7,19.63,19.63,201000.0,11.8072,11.8192,11.7772,11.7772,201000.0
2009-03-03 12:40:00,19.63,19.66,19.61,19.65,229800.0,11.7772,11.7952,11.7652,11.7892,229800.0
2009-03-03 12:45:00,19.65,19.67,19.65,19.66,220200.0,11.7892,11.8012,11.7892,11.7952,220200.0
2009-03-03 12:50:00,19.66,19.66,19.55,19.58,416600.0,11.7952,11.7952,11.7292,11.7472,416600.0
2009-03-03 12:55:00,19.58,19.6,19.54,19.57,305000.0,11.7472,11.7592,11.7232,11.7412,305000.0
2009-03-03 13:00:00,19.58,19.59,19.53,19.56,334400.0,11.7472,11.7532,11.7172,11.7352,334400.0
2009-03-03 13:05:00,19.56,19.57,19.53,19.54,261400.0,11.7352,11.7412,11.7172,11.7232,261400.0
2009-03-03 13:10:00,19.54,19.57,19.5,19.53,405200.0,11.7232,11.7412,11.6992,11.7172,405200.0
2009-03-03 13:15:00,19.52,19.58,19.52,19.58,221800.0,11.7112,11.7472,11.7112,11.7472,221800.0
2009-03-03 13:20:00,19.58,19.63,19.57,19.59,219800.0,11.7472,11.7772,11.7412,11.7532,219800.0
2009-03-03 13:25:00,19.6,19.61,19.5,19.5,332000.0,11.7592,11.7652,11.6992,11.6992,332000.0
2009-03-03 13:30:00,19.5,19.5,19.44,19.46,493600.0,11.6992,11.6992,11.6632,11.6752,493600.0
2009-03-03 13:35:00,19.46,19.46,19.4,19.45,414400.0,11.6752,11.6752,11.6392,11.6692,414400.0
2009-03-03 13:40:00,19.45,19.5,19.44,19.5,367200.0,11.6692,11.6992,11.6632,11.6992,367200.0
2009-03-03 13:45:00,19.5,19.5,19.39,19.39,595200.0,11.6992,11.6992,11.6332,11.6332,595200.0
2009-03-03 13:50:00,19.39,19.49,19.39,19.48,506400.0,11.6332,11.6932,11.6332,11.6872,506400.0
2009-03-03 13:55:00,19.48,19.61,19.47,19.58,682000.0,11.6872,11.7652,11.6812,11.7472,682000.0
2009-03-03 14:00:00,19.57,19.68,19.54,19.64,706000.0,11.7412,11.8072,11.7232,11.7832,706000.0
2009-03-03 14:05:00,19.64,19.67,19.61,19.62,348000.0,11.7832,11.8012,11.7652,11.7712,348000.0
2009-03-03 14:10:00,19.63,19.7,19.58,19.66,373600.0,11.7772,11.8192,11.7472,11.7952,373600.0
2009-03-03 14:15:00,19.66,19.67,19.58,19.6,268400.0,11.7952,11.8012,11.7472,11.7592,268400.0
2009-03-03 14:20:00,19.6,19.71,19.58,19.68,333400.0,11.7592,11.8252,11.7472,11.8072,333400.0
2009-03-03 14:25:00,19.68,19.68,19.61,19.63,466400.0,11.8072,11.8072,11.7652,11.7772,466400.0
2009-03-03 14:30:00,19.63,19.67,19.59,19.67,425600.0,11.7772,11.8012,11.7532,11.8012,425600.0
2009-03-03 14:35:00,19.67,19.72,19.67,19.67,603600.0,11.8012,11.8312,11.8012,11.8012,603600.0
2009-03-03 14:40:00,19.67,19.68,19.59,19.6,736000.0,11.8012,11.8072,11.7532,11.7592,736000.0
2009-03-03 14:45:00,19.59,19.63,19.56,19.61,322600.0,11.7532,11.7772,11.7352,11.7652,322600.0
2009-03-03 14:50:00,19.61,19.61,19.57,19.61,251800.0,11.7652,11.7652,11.7412,11.7652,251800.0
2009-03-03 14:55:00,19.6,19.68,19.6,19.65,430200.0,11.7592,11.8072,11.7592,11.7892,430200.0
2009-03-03 15:00:00,19.65,19.7,19.6,19.65,576200.0,11.7892,11.8192,11.7592,11.7892,576200.0
2009-03-03 15:05:00,19.65,19.66,19.58,19.6,564000.0,11.7892,11.7952,11.7472,11.7592,564000.0
2009-03-03 15:10:00,19.6,19.65,19.56,19.6,432400.0,11.7592,11.7892,11.7352,11.7592,432400.0
2009-03-03 15:15:00,19.6,19.64,19.58,19.61,294000.0,11.7592,11.7832,11.7472,11.7652,294000.0
2009-03-03 15:20:00,19.61,19.64,19.5,19.53,547800.0,11.7652,11.7832,11.6992,11.7172,547800.0
2009-03-03 15:25:00,19.53,19.55,19.49,19.51,455600.0,11.7172,11.7292,11.6932,11.7052,455600.0
2009-03-03 15:30:00,19.51,19.57,19.5,19.54,490800.0,11.7052,11.7412,11.6992,11.7232,490800.0
2009-03-03 15:35:00,19.54,19.54,19.41,19.42,1132200.0,11.7232,11.7232,11.6452,11.6512,1132200.0
2009-03-03 15:40:00,19.42,19.45,19.38,19.45,697200.0,11.6512,11.6692,11.6272,11.6692,697200.0
2009-03-03 15:45:00,19.45,19.45,19.39,19.4,734600.0,11.6692,11.6692,11.6332,11.6392,734600.0
2009-03-03 15:50:00,19.4,19.56,19.4,19.54,1255000.0,11.6392,11.7352,11.6392,11.7232,1255000.0
2009-03-03 15:55:00,19.54,19.55,19.41,19.42,2136200.0,11.7232,11.7292,11.6452,11.6512,2136200.0
2009-03-04 09:30:00,19.64,19.75,19.54,19.59,924600.0,11.7832,11.8492,11.7232,11.7532,924600.0
2009-03-04 09:35:00,19.59,19.66,19.55,19.63,702800.0,11.7532,11.7952,11.7292,11.7772,702800.0
2009-03-04 09:40:00,19.63,19.64,19.54,19.56,522600.0,11.7772,11.7832,11.7232,11.7352,522600.0
2009-03-04 09:45:00,19.57,19.62,19.57,19.61,440400.0,11.7412,11.7712,11.7412,11.7652,440400.0
2009-03-04 09:50:00,19.61,19.62,19.5,19.52,768400.0,11.7652,11.7712,11.6992,11.7112,768400.0
2009-03-04 09:55:00,19.52,19.54,19.43,19.43,744000.0,11.7112,11.7232,11.6572,11.6572,744000.0
2009-03-04 10:00:00,19.43,19.58,19.42,19.56,870200.0,11.6572,11.7472,11.6512,11.7352,870200.0
2009-03-04 10:05:00,19.56,19.59,19.53,19.53,455000.0,11.7352,11.7532,11.7172,11.7172,455000.0
2009-03-04 10:10:00,19.53,19.55,19.5,19.54,354600.0,11.7172,11.7292,11.6992,11.7232,354600.0
2009-03-04 10:15:00,19.54,19.56,19.5,19.52,362400.0,11.7232,11.7352,11.6992,11.7112,362400.0
2009-03-04 10:20:00,19.52,19.52,19.43,19.52,535200.0,11.7112,11.7112,11.6572,11.7112,535200.0
2009-03-04 10:25:00,19.52,19.52,19.47,19.49,329800.0,11.7112,11.7112,11.6812,11.6932,329800.0
2009-03-04 10:30:00,19.49,19.56,19.48,19.55,377200.0,11.6932,11.7352,11.6872,11.7292,377200.0
2009-03-04 10:35:00,19.55,19.55,19.46,19.52,525000.0,11.7292,11.7292,11.6752,11.7112,525000.0
2009-03-04 10:40:00,19.52,19.64,19.5,19.61,388400.0,11.7112,11.7832,11.6992,11.7652,388400.0
2009-03-04 10:45:00,19.61,19.63,19.57,19.62,256200.0,11.7652,11.7772,11.7412,11.7712,256200.0
2009-03-04 10:50:00,19.62,19.65,19.58,19.59,308800.0,11.7712,11.7892,11.7472,11.7532,308800.0
2009-03-04 10:55:00,19.59,19.6,19.54,19.57,243200.0,11.7532,11.7592,11.7232,11.7412,243200.0
2009-03-04 11:00:00,19.58,19.65,19.57,19.61,318200.0,11.7472,11.7892,11.7412,11.7652,318200.0
2009-03-04 11:05:00,19.61,19.66,19.61,19.61,327800.0,11.7652,11.7952,11.7652,11.7652,327800.0
2009-03-04 11:10:00,19.61,19.64,19.61,19.61,152400.0,11.7652,11.7832,11.7652,11.7652,152400.0
2009-03-04 11:15:00,19.61,19.65,19.6,19.65,246400.0,11.7652,11.7892,11.7592,11.7892,246400.0
2009-03-04 11:20:00,19.65,19.68,19.63,19.68,304600.0,11.7892,11.8072,11.7772,11.8072,304600.0
2009-03-04 11:25:00,19.68,19.73,19.67,19.72,207800.0,11.8072,11.8372,11.8012,11.8312,207800.0
2009-03-04 11:30:00,19.72,19.75,19.69,19.74,221200.0,11.8312,11.8492,11.8132,11.8432,221200.0
2009-03-04 11:35:00,19.74,19.75,19.72,19.74,178600.0,11.8432,11.8492,11.8312,11.8432,178600.0
2009-03-04 11:40:00,19.75,19.77,19.73,19.74,656600.0,11.8492,11.8612,11.8372,11.8432,656600.0
2009-03-04 11:45:00,19.75,19.78,19.71,19.77,275400.0,11.8492,11.8672,11.8252,11.8612,275400.0
2009-03-04 11:50:00,19.77,19.81,19.77,19.78,180600.0,11.8612,11.8852,11.8612,11.8672,180600.0
2009-03-04 11:55:00,19.78,19.81,19.77,19.8,212600.0,11.8672,11.8852,11.8612,11.8792,212600.0
2009-03-04 12:00:00,19.8,19.81,19.76,19.77,236200.0,11.8792,11.8852,11.8552,11.8612,236200.0
2009-03-04 12:05:00,19.78,19.8,19.71,19.71,264400.0,11.8672,11.8792,11.8252,11.8252,264400.0
2009-03-04 12:10:00,19.72,19.72,19.7,19.71,152800.0,11.8312,11.8312,11.8192,11.8252,152800.0
2009-03-04 12:15:00,19.71,19.71,19.67,19.67,157400.0,11.8252,11.8252,11.8012,11.8012,157400.0
2009-03-04 12:20:00,19.68,19.7,19.66,19.66,150400.0,11.8072,11.8192,11.7952,11.7952,150400.0
2009-03-04 12:25:00,19.66,19.69,19.66,19.68,227000.0,11.7952,11.8132,11.7952,11.8072,227000.0
2009-03-04 12:30:00,19.68,19.71,19.68,19.7,118800.0,11.8072,11.8252,11.8072,11.8192,118800.0
2009-03-04 12:35:00,19.7,19.74,19.68,19.73,270000.0,11.8192,11.8432,11.8072,11.8372,270000.0
2009-03-04 12:40:00,19.73,19.73,19.67,19.67,171400.0,11.8372,11.8372,11.8012,11.8012,171400.0
2009-03-04 12:45:00,19.67,19.68,19.6,19.63,286800.0,11.8012,11.8072,11.7592,11.7772,286800.0
2009-03-04 12:50:00,19.63,19.64,19.63,19.64,120400.0,11.7772,11.7832,11.7772,11.7832,120400.0
2009-03-04 12:55:00,19.64,19.67,19.62,19.67,145200.0,11.7832,11.8012,11.7712,11.8012,145200.0
2009-03-04 13:00:00,19.67,19.71,19.67,19.67,194000.0,11.8012,11.8252,11.8012,11.8012,194000.0
2009-03-04 13:05:00,19.67,19.69,19.64,19.69,161800.0,11.8012,11.8132,11.7832,11.8132,161800.0
2009-03-04 13:10:00,19.69,19.73,19.68,19.68,135600.0,11.8132,11.8372,11.8072,11.8072,135600.0
2009-03-04 13:15:00,19.69,19.73,19.68,19.72,265400.0,11.8132,11.8372,11.8072,11.8312,265400.0
2009-03-04 13:20:00,19.72,19.74,19.7,19.73,105000.0,11.8312,11.8432,11.8192,11.8372,105000.0
2009-03-04 13:25:00,19.74,19.78,19.73,19.74,283800.0,11.8432,11.8672,11.8372,11.8432,283800.0
2009-03-04 13:30:00,19.74,19.78,19.73,19.73,211000.0,11.8432,11.8672,11.8372,11.8372,211000.0
2009-03-04 13:35:00,19.74,19.74,19.68,19.68,184400.0,11.8432,11.8432,11.8072,11.8072,184400.0
2009-03-04 13:40:00,19.68,19.71,19.68,19.69,158800.0,11.8072,11.8252,11.8072,11.8132,158800.0
2009-03-04 13:45:00,19.7,19.74,19.69,19.73,209800.0,11.8192,11.8432,11.8132,11.8372,209800.0
2009-03-04 13:50:00,19.73,19.75,19.71,19.71,132600.0,11.8372,11.8492,11.8252,11.8252,132600.0
2009-03-04 13:55:00,19.71,19.73,19.71,19.71,117800.0,11.8252,11.8372,11.8252,11.8252,117800.0
2009-03-04 14:00:00,19.71,19.84,19.68,19.81,746000.0,11.8252,11.9032,11.8072,11.8852,746000.0
2009-03-04 14:05:00,19.81,19.9,19.81,19.89,816800.0,11.8852,11.9392,11.8852,11.9332,816800.0
2009-03-04 14:10:00,19.89,19.93,19.88,19.9,519200.0,11.9332,11.9572,11.9272,11.9392,519200.0
2009-03-04 14:15:00,19.9,20.02,19.9,20.01,876800.0,11.9392,12.0112,11.9392,12.0052,876800.0
2009-03-04 14:20:00,20.01,20.05,19.99,20.0,1031800.0,12.0052,12.0292,11.9932,11.9992,1031800.0
2009-03-04 14:25:00,20.0,20.04,19.96,20.0,489400.0,11.9992,12.0232,11.9752,11.9992,489400.0
2009-03-04 14:30:00,20.0,20.0,19.96,19.99,260600.0,11.9992,11.9992,11.9752,11.9932,260600.0
2009-03-04 14:35:00,20.0,20.08,19.98,20.04,544200.0,11.9992,12.0472,11.9872,12.0232,544200.0
2009-03-04 14:40:00,20.04,20.09,20.02,20.07,427800.0,12.0232,12.0532,12.0112,12.0412,427800.0
2009-03-04 14:45:00,20.07,20.11,20.07,20.08,288800.0,12.0412,12.0652,12.0412,12.0472,288800.0
2009-03-04 14:50:00,20.08,20.14,20.08,20.11,285200.0,12.0472,12.0832,12.0472,12.0652,285200.0
2009-03-04 14:55:00,20.11,20.14,20.09,20.13,472600.0,12.0652,12.0832,12.0532,12.0772,472600.0
2009-03-04 15:00:00,20.13,20.16,20.12,20.13,572800.0,12.0772,12.0952,12.0712,12.0772,572800.0
2009-03-04 15:05:00,20.13,20.14,20.06,20.09,322600.0,12.0772,12.0832,12.0352,12.0532,322600.0
2009-03-04 15:10:00,20.08,20.15,20.08,20.11,370400.0,12.0472,12.0892,12.0472,12.0652,370400.0
2009-03-04 15:15:00,20.11,20.11,20.09,20.1,215800.0,12.0652,12.0652,12.0532,12.0592,215800.0
2009-03-04 15:20:00,20.1,20.1,20.06,20.08,295600.0,12.0592,12.0592,12.0352,12.0472,295600.0
2009-03-04 15:25:00,20.08,20.12,20.07,20.12,312600.0,12.0472,12.0712,12.0412,12.0712,312600.0
2009-03-04 15:30:00,20.12,20.14,20.1,20.1,465600.0,12.0712,12.0832,12.0592,12.0592,465600.0
2009-03-04 15:35:00,20.1,20.11,20.03,20.06,509600.0,12.0592,12.0652,12.0172,12.0352,509600.0
2009-03-04 15:40:00,20.06,20.06,20.02,20.04,560600.0,12.0352,12.0352,12.0112,12.0232,560600.0
2009-03-04 15:45:00,20.04,20.07,19.96,19.97,881200.0,12.0232,12.0412,11.9752,11.9812,881200.0
2009-03-04 15:50:00,19.97,19.99,19.89,19.9,976200.0,11.9812,11.9932,11.9332,11.9392,976200.0
2009-03-04 15:55:00,19.9,19.93,19.84,19.86,1446400.0,11.9392,11.9572,11.9032,11.9152,1446400.0
2009-03-05 09:30:00,19.58,19.72,19.55,19.63,873400.0,11.7472,11.8312,11.7292,11.7772,873400.0
2009-03-05 09:35:00,19.63,19.66,19.5,19.54,756600.0,11.7772,11.7952,11.6992,11.7232,756600.0
2009-03-05 09:40:00,19.54,19.58,19.52,19.53,545800.0,11.7232,11.7472,11.7112,11.7172,545800.0
2009-03-05 09:45:00,19.54,19.61,19.5,19.52,513200.0,11.7232,11.7652,11.6992,11.7112,513200.0
2009-03-05 09:50:00,19.52,19.54,19.49,19.5,415800.0,11.7112,11.7232,11.6932,11.6992,415800.0
2009-03-05 09:55:00,19.5,19.55,19.5,19.5,374600.0,11.6992,11.7292,11.6992,11.6992,374600.0
2009-03-05 10:00:00,19.51,19.57,19.49,19.52,480600.0,11.7052,11.7412,11.6932,11.7112,480600.0
2009-03-05 10:05:00,19.52,19.53,19.49,19.5,456000.0,11.7112,11.7172,11.6932,11.6992,456000.0
2009-03-05 10:10:00,19.5,19.5,19.4,19.4,424800.0,11.6992,11.6992,11.6392,11.6392,424800.0
2009-03-05 10:15:00,19.4,19.45,19.39,19.4,347200.0,11.6392,11.6692,11.6332,11.6392,347200.0
2009-03-05 10:20:00,19.39,19.41,19.36,19.4,401400.0,11.6332,11.6452,11.6152,11.6392,401400.0
2009-03-05 10:25:00,19.39,19.4,19.36,19.4,231200.0,11.6332,11.6392,11.6152,11.6392,231200.0
2009-03-05 10:30:00,19.4,19.44,19.36,19.42,259800.0,11.6392,11.6632,11.6152,11.6512,259800.0
2009-03-05 10:35:00,19.42,19.42,19.37,19.37,317400.0,11.6512,11.6512,11.6212,11.6212,317400.0
2009-03-05 10:40:00,19.37,19.42,19.36,19.39,311200.0,11.6212,11.6512,11.6152,11.6332,311200.0
2009-03-05 10:45:00,19.39,19.41,19.36,19.4,603400.0,11.6332,11.6452,11.6152,11.6392,603400.0
2009-03-05 10:50:00,19.4,19.41,19.38,19.41,391800.0,11.6392,11.6452,11.6272,11.6452,391800.0
2009-03-05 10:55:00,19.41,19.43,19.36,19.36,228200.0,11.6452,11.6572,11.6152,11.6152,228200.0
2009-03-05 11:00:00,19.37,19.44,19.36,19.41,287600.0,11.6212,11.6632,11.6152,11.6452,287600.0
2009-03-05 11:05:00,19.41,19.42,19.36,19.36,301200.0,11.6452,11.6512,11.6152,11.6152,301200.0
2009-03-05 11:10:00,19.36,19.42,19.29,19.29,494600.0,11.6152,11.6512,11.5732,11.5732,494600.0
2009-03-05 11:15:00,19.29,19.29,19.2,19.22,548000.0,11.5732,11.5732,11.5192,11.5312,548000.0
2009-03-05 11:20:00,19.21,19.25,19.18,19.23,255000.0,11.5252,11.5492,11.5072,11.5372,255000.0
2009-03-05 11:25:00,19.23,19.24,19.19,19.2,323200.0,11.5372,11.5432,11.5132,11.5192,323200.0
2009-03-05 11:30:00,19.2,19.27,19.18,19.25,408600.0,11.5192,11.5612,11.5072,11.5492,408600.0
2009-03-05 11:35:00,19.25,19.27,19.24,19.25,239800.0,11.5492,11.5612,11.5432,11.5492,239800.0
2009-03-05 11:40:00,19.25,19.25,19.21,19.22,156200.0,11.5492,11.5492,11.5252,11.5312,156200.0
2009-03-05 11:45:00,19.22,19.23,19.2,19.2,168000.0,11.5312,11.5372,11.5192,11.5192,168000.0
2009-03-05 11:50:00,19.2,19.21,19.18,19.18,258200.0,11.5192,11.5252,11.5072,11.5072,258200.0
2009-03-05 11:55:00,19.18,19.18,19.13,19.17,251400.0,11.5072,11.5072,11.4772,11.5012,251400.0
2009-03-05 12:00:00,19.17,19.23,19.15,19.17,317800.0,11.5012,11.5372,11.4892,11.5012,317800.0
2009-03-05 12:05:00,19.17,19.17,19.11,19.11,318600.0,11.5012,11.5012,11.4652,11.4652,318600.0
2009-03-05 12:10:00,19.11,19.12,19.07,19.09,214000.0,11.4652,11.4712,11.4412,11.4532,214000.0
2009-03-05 12:15:00,19.09,19.09,19.05,19.05,438800.0,11.4532,11.4532,11.4292,11.4292,438800.0
2009-03-05 12:20:00,19.05,19.11,19.05,19.1,256400.0,11.4292,11.4652,11.4292,11.4592,256400.0
2009-03-05 12:25:00,19.09,19.15,19.09,19.15,196400.0,11.4532,11.4892,11.4532,11.4892,196400.0
2009-03-05 12:30:00,19.15,19.15,19.11,19.14,164200.0,11.4892,11.4892,11.4652,11.4832,164200.0
2009-03-05 12:35:00,19.13,19.16,19.13,19.15,209400.0,11.4772,11.4952,11.4772,11.4892,209400.0
2009-03-05 12:40:00,19.15,19.16,19.11,19.13,324200.0,11.4892,11.4952,11.4652,11.4772,324200.0
2009-03-05 12:45:00,19.14,19.14,19.09,19.09,430600.0,11.4832,11.4832,11.4532,11.4532,430600.0
2009-03-05 12:50:00,19.09,19.11,19.09,19.11,126600.0,11.4532,11.4652,11.4532,11.4652,126600.0
2009-03-05 12:55:00,19.11,19.11,19.07,19.09,233200.0,11.4652,11.4652,11.4412,11.4532,233200.0
2009-03-05 13:00:00,19.1,19.11,19.08,19.1,149000.0,11.4592,11.4652,11.4472,11.4592,149000.0
2009-03-05 13:05:00,19.1,19.15,19.09,19.15,191600.0,11.4592,11.4892,11.4532,11.4892,191600.0
2009-03-05 13:10:00,19.15,19.25,19.15,19.2,238200.0,11.4892,11.5492,11.4892,11.5192,238200.0
2009-03-05 13:15:00,19.2,19.2,19.15,19.18,142600.0,11.5192,11.5192,11.4892,11.5072,142600.0
2009-03-05 13:20:00,19.18,19.18,19.11,19.11,146800.0,11.5072,11.5072,11.4652,11.4652,146800.0
2009-03-05 13:25:00,19.11,19.11,19.08,19.1,162200.0,11.4652,11.4652,11.4472,11.4592,162200.0
2009-03-05 13:30:00,19.1,19.1,19.05,19.07,294400.0,11.4592,11.4592,11.4292,11.4412,294400.0
2009-03-05 13:35:00,19.07,19.08,19.05,19.08,143800.0,11.4412,11.4472,11.4292,11.4472,143800.0
2009-03-05 13:40:00,19.08,19.13,19.07,19.07,495000.0,11.4472,11.4772,11.4412,11.4412,495000.0
2009-03-05 13:45:00,19.08,19.11,19.05,19.05,405600.0,11.4472,11.4652,11.4292,11.4292,405600.0
2009-03-05 13:50:00,19.05,19.1,19.05,19.09,314000.0,11.4292,11.4592,11.4292,11.4532,314000.0
2009-03-05 13:55:00,19.09,19.15,19.09,19.12,358600.0,11.4532,11.4892,11.4532,11.4712,358600.0
2009-03-05 14:00:00,19.12,19.13,19.08,19.1,231800.0,11.4712,11.4772,11.4472,11.4592,231800.0
2009-03-05 14:05:00,19.1,19.1,19.05,19.08,269600.0,11.4592,11.4592,11.4292,11.4472,269600.0
2009-03-05 14:10:00,19.07,19.08,19.02,19.04,408600.0,11.4412,11.4472,11.4112,11.4232,408600.0
2009-03-05 14:15:00,19.04,19.11,19.03,19.08,314400.0,11.4232,11.4652,11.4172,11.4472,314400.0
2009-03-05 14:20:00,19.07,19.08,18.98,19.0,577800.0,11.4412,11.4472,11.3872,11.3992,577800.0
2009-03-05 14:25:00,19.0,19.06,19.0,19.0,409000.0,11.3992,11.4352,11.3992,11.3992,409000.0
2009-03-05 14:30:00,19.0,19.06,18.98,19.06,359600.0,11.3992,11.4352,11.3872,11.4352,359600.0
2009-03-05 14:35:00,19.06,19.07,19.0,19.05,326200.0,11.4352,11.4412,11.3992,11.4292,326200.0
2009-03-05 14:40:00,19.04,19.05,18.99,19.0,182800.0,11.4232,11.4292,11.3932,11.3992,182800.0
2009-03-05 14:45:00,19.0,19.05,18.98,19.0,292800.0,11.3992,11.4292,11.3872,11.3992,292800.0
2009-03-05 14:50:00,19.0,19.05,19.0,19.01,257000.0,11.3992,11.4292,11.3992,11.4052,257000.0
2009-03-05 14:55:00,19.01,19.03,18.95,18.99,313800.0,11.4052,11.4172,11.3692,11.3932,313800.0
2009-03-05 15:00:00,18.98,19.03,18.98,19.02,345400.0,11.3872,11.4172,11.3872,11.4112,345400.0
2009-03-05 15:05:00,19.01,19.02,18.97,18.97,764400.0,11.4052,11.4112,11.3812,11.3812,764400.0
2009-03-05 15:10:00,18.97,19.04,18.97,18.99,691400.0,11.3812,11.4232,11.3812,11.3932,691400.0
2009-03-05 15:15:00,19.0,19.01,18.96,18.96,563400.0,11.3992,11.4052,11.3752,11.3752,563400.0
2009-03-05 15:20:00,18.97,19.0,18.94,18.95,634600.0,11.3812,11.3992,11.3632,11.3692,634600.0
2009-03-05 15:25:00,18.95,18.97,18.88,18.91,835000.0,11.3692,11.3812,11.3272,11.3452,835000.0
2009-03-05 15:30:00,18.91,18.94,18.85,18.86,660400.0,11.3452,11.3632,11.3092,11.3152,660400.0
2009-03-05 15:35:00,18.85,18.86,18.76,18.78,1043800.0,11.3092,11.3152,11.2552,11.2672,1043800.0
2009-03-05 15:40:00,18.77,18.8,18.72,18.76,1320000.0,11.2612,11.2792,11.2312,11.2552,1320000.0
2009-03-05 15:45:00,18.76,18.91,18.75,18.91,1202200.0,11.2552,11.3452,11.2492,11.3452,1202200.0
2009-03-05 15:50:00,18.91,18.93,18.88,18.93,1249000.0,11.3452,11.3572,11.3272,11.3572,1249000.0
2009-03-05 15:55:00,18.93,18.97,18.9,18.93,1648800.0,11.3572,11.3812,11.3392,11.3572,1648800.0
2009-03-06 09:30:00,19.08,19.29,18.91,19.25,877600.0,11.4472,11.5732,11.3452,11.5492,877600.0
2009-03-06 09:35:00,19.25,19.38,19.21,19.34,625400.0,11.5492,11.6272,11.5252,11.6032,625400.0
2009-03-06 09:40:00,19.34,19.57,19.31,19.56,666000.0,11.6032,11.7412,11.5852,11.7352,666000.0
2009-03-06 09:45:00,19.56,19.57,19.43,19.49,709600.0,11.7352,11.7412,11.6572,11.6932,709600.0
2009-03-06 09:50:00,19.49,19.49,19.37,19.4,442000.0,11.6932,11.6932,11.6212,11.6392,442000.0
2009-03-06 09:55:00,19.4,19.43,19.34,19.37,337800.0,11.6392,11.6572,11.6032,11.6212,337800.0
2009-03-06 10:00:00,19.37,19.38,19.31,19.35,499000.0,11.6212,11.6272,11.5852,11.6092,499000.0
2009-03-06 10:05:00,19.35,19.36,19.3,19.34,382800.0,11.6092,11.6152,11.5792,11.6032,382800.0
2009-03-06 10:10:00,19.34,19.39,19.3,19.32,484200.0,11.6032,11.6332,11.5792,11.5912,484200.0
2009-03-06 10:15:00,19.32,19.35,19.3,19.35,446600.0,11.5912,11.6092,11.5792,11.6092,446600.0
2009-03-06 10:20:00,19.35,19.35,19.29,19.34,354600.0,11.6092,11.6092,11.5732,11.6032,354600.0
2009-03-06 10:25:00,19.34,19.35,19.31,19.34,288200.0,11.6032,11.6092,11.5852,11.6032,288200.0
2009-03-06 10:30:00,19.34,19.35,19.3,19.32,387000.0,11.6032,11.6092,11.5792,11.5912,387000.0
2009-03-06 10:35:00,19.32,19.34,19.28,19.31,423800.0,11.5912,11.6032,11.5672,11.5852,423800.0
2009-03-06 10:40:00,19.31,19.36,19.31,19.33,379000.0,11.5852,11.6152,11.5852,11.5972,379000.0
2009-03-06 10:45:00,19.32,19.33,19.26,19.29,505400.0,11.5912,11.5972,11.5552,11.5732,505400.0
2009-03-06 10:50:00,19.28,19.31,19.27,19.27,561400.0,11.5672,11.5852,11.5612,11.5612,561400.0
2009-03-06 10:55:00,19.27,19.3,19.26,19.29,364200.0,11.5612,11.5792,11.5552,11.5732,364200.0
2009-03-06 11:00:00,19.29,19.36,19.27,19.35,541600.0,11.5732,11.6152,11.5612,11.6092,541600.0
2009-03-06 11:05:00,19.36,19.36,19.3,19.33,259600.0,11.6152,11.6152,11.5792,11.5972,259600.0
2009-03-06 11:10:00,19.33,19.39,19.31,19.39,426600.0,11.5972,11.6332,11.5852,11.6332,426600.0
2009-03-06 11:15:00,19.39,19.41,19.35,19.36,319200.0,11.6332,11.6452,11.6092,11.6152,319200.0
2009-03-06 11:20:00,19.36,19.36,19.3,19.3,164800.0,11.6152,11.6152,11.5792,11.5792,164800.0
2009-03-06 11:25:00,19.31,19.4,19.3,19.4,299800.0,11.5852,11.6392,11.5792,11.6392,299800.0
2009-03-06 11:30:00,19.4,19.45,19.39,19.42,441400.0,11.6392,11.6692,11.6332,11.6512,441400.0
2009-03-06 11:35:00,19.42,19.43,19.37,19.38,243400.0,11.6512,11.6572,11.6212,11.6272,243400.0
2009-03-06 11:40:00,19.38,19.38,19.32,19.32,223400.0,11.6272,11.6272,11.5912,11.5912,223400.0
2009-03-06 11:45:00,19.32,19.36,19.31,19.34,247000.0,11.5912,11.6152,11.5852,11.6032,247000.0
2009-03-06 11:50:00,19.34,19.41,19.34,19.41,241000.0,11.6032,11.6452,11.6032,11.6452,241000.0
2009-03-06 11:55:00,19.41,19.43,19.36,19.36,251400.0,11.6452,11.6572,11.6152,11.6152,251400.0
2009-03-06 12:00:00,19.36,19.45,19.36,19.39,385600.0,11.6152,11.6692,11.6152,11.6332,385600.0
2009-03-06 12:05:00,19.39,19.47,19.39,19.42,255600.0,11.6332,11.6812,11.6332,11.6512,255600.0
2009-03-06 12:10:00,19.41,19.43,19.37,19.41,240200.0,11.6452,11.6572,11.6212,11.6452,240200.0
2009-03-06 12:15:00,19.41,19.43,19.36,19.36,269800.0,11.6452,11.6572,11.6152,11.6152,269800.0
2009-03-06 12:20:00,19.35,19.41,19.35,19.36,259400.0,11.6092,11.6452,11.6092,11.6152,259400.0
2009-03-06 12:25:00,19.37,19.37,19.29,19.32,498600.0,11.6212,11.6212,11.5732,11.5912,498600.0
2009-03-06 12:30:00,19.32,19.33,19.28,19.31,146200.0,11.5912,11.5972,11.5672,11.5852,146200.0
2009-03-06 12:35:00,19.31,19.31,19.28,19.31,149600.0,11.5852,11.5852,11.5672,11.5852,149600.0
2009-03-06 12:40:00,19.31,19.31,19.27,19.29,209800.0,11.5852,11.5852,11.5612,11.5732,209800.0
2009-03-06 12:45:00,19.29,19.29,19.23,19.27,414000.0,11.5732,11.5732,11.5372,11.5612,414000.0
2009-03-06 12:50:00,19.27,19.3,19.27,19.28,313800.0,11.5612,11.5792,11.5612,11.5672,313800.0
2009-03-06 12:55:00,19.28,19.33,19.28,19.33,310000.0,11.5672,11.5972,11.5672,11.5972,310000.0
2009-03-06 13:00:00,19.33,19.33,19.29,19.29,129200.0,11.5972,11.5972,11.5732,11.5732,129200.0
2009-03-06 13:05:00,19.29,19.29,19.26,19.28,200000.0,11.5732,11.5732,11.5552,11.5672,200000.0
2009-03-06 13:10:00,19.28,19.31,19.27,19.28,132200.0,11.5672,11.5852,11.5612,11.5672,132200.0
2009-03-06 13:15:00,19.28,19.29,19.26,19.28,217000.0,11.5672,11.5732,11.5552,11.5672,217000.0
2009-03-06 13:20:00,19.28,19.29,19.25,19.28,209400.0,11.5672,11.5732,11.5492,11.5672,209400.0
2009-03-06 13:25:00,19.28,19.32,19.28,19.29,190400.0,11.5672,11.5912,11.5672,11.5732,190400.0
2009-03-06 13:30:00,19.29,19.29,19.27,19.28,237600.0,11.5732,11.5732,11.5612,11.5672,237600.0
2009-03-06 13:35:00,19.28,19.32,19.28,19.28,149200.0,11.5672,11.5912,11.5672,11.5672,149200.0
2009-03-06 13:40:00,19.28,19.3,19.27,19.28,274400.0,11.5672,11.5792,11.5612,11.5672,274400.0
2009-03-06 13:45:00,19.28,19.33,19.27,19.28,309400.0,11.5672,11.5972,11.5612,11.5672,309400.0
2009-03-06 13:50:00,19.28,19.31,19.27,19.3,275600.0,11.5672,11.5852,11.5612,11.5792,275600.0
2009-03-06 13:55:00,19.3,19.31,19.28,19.29,127600.0,11.5792,11.5852,11.5672,11.5732,127600.0
2009-03-06 14:00:00,19.29,19.37,19.29,19.29,343000.0,11.5732,11.6212,11.5732,11.5732,343000.0
2009-03-06 14:05:00,19.29,19.31,19.28,19.28,347600.0,11.5732,11.5852,11.5672,11.5672,347600.0
2009-03-06 14:10:00,19.29,19.31,19.27,19.3,331800.0,11.5732,11.5852,11.5612,11.5792,331800.0
2009-03-06 14:15:00,19.3,19.3,19.24,19.25,339400.0,11.5792,11.5792,11.5432,11.5492,339400.0
2009-03-06 14:20:00,19.26,19.28,19.25,19.25,150200.0,11.5552,11.5672,11.5492,11.5492,150200.0
2009-03-06 14:25:00,19.25,19.34,19.25,19.33,274400.0,11.5492,11.6032,11.5492,11.5972,274400.0
2009-03-06 14:30:00,19.34,19.34,19.27,19.29,333800.0,11.6032,11.6032,11.5612,11.5732,333800.0
2009-03-06 14:35:00,19.29,19.32,19.25,19.3,275800.0,11.5732,11.5912,11.5492,11.5792,275800.0
2009-03-06 14:40:00,19.3,19.3,19.23,19.23,414400.0,11.5792,11.5792,11.5372,11.5372,414400.0
2009-03-06 14:45:00,19.23,19.28,19.21,19.27,321400.0,11.5372,11.5672,11.5252,11.5612,321400.0
2009-03-06 14:50:00,19.27,19.27,19.25,19.27,314400.0,11.5612,11.5612,11.5492,11.5612,314400.0
2009-03-06 14:55:00,19.27,19.3,19.27,19.28,455400.0,11.5612,11.5792,11.5612,11.5672,455400.0
2009-03-06 15:00:00,19.28,19.3,19.27,19.28,303800.0,11.5672,11.5792,11.5612,11.5672,303800.0
2009-03-06 15:05:00,19.28,19.3,19.26,19.29,394400.0,11.5672,11.5792,11.5552,11.5732,394400.0
2009-03-06 15:10:00,19.29,19.31,19.27,19.28,232600.0,11.5732,11.5852,11.5612,11.5672,232600.0
2009-03-06 15:15:00,19.28,19.34,19.28,19.3,301800.0,11.5672,11.6032,11.5672,11.5792,301800.0
2009-03-06 15:20:00,19.29,19.3,19.24,19.25,390200.0,11.5732,11.5792,11.5432,11.5492,390200.0
2009-03-06 15:25:00,19.25,19.29,19.24,19.26,349400.0,11.5492,11.5732,11.5432,11.5552,349400.0
2009-03-06 15:30:00,19.25,19.36,19.25,19.36,468400.0,11.5492,11.6152,11.5492,11.6152,468400.0
2009-03-06 15:35:00,19.36,19.38,19.27,19.27,529600.0,11.6152,11.6272,11.5612,11.5612,529600.0
2009-03-06 15:40:00,19.27,19.43,19.26,19.41,679000.0,11.5612,11.6572,11.5552,11.6452,679000.0
2009-03-06 15:45:00,19.41,19.48,19.3,19.36,1216600.0,11.6452,11.6872,11.5792,11.6152,1216600.0
2009-03-06 15:50:00,19.36,19.5,19.35,19.49,929200.0,11.6152,11.6992,11.6092,11.6932,929200.0
2009-03-06 15:55:00,19.49,19.61,19.49,19.57,1480400.0,11.6932,11.7652,11.6932,11.7412,1480400.0
2009-03-09 09:30:00,19.74,19.84,19.66,19.82,744000.0,11.8432,11.9032,11.7952,11.8912,744000.0
2009-03-09 09:35:00,19.82,19.84,19.71,19.71,760400.0,11.8912,11.9032,11.8252,11.8252,760400.0
2009-03-09 09:40:00,19.72,19.74,19.61,19.65,497400.0,11.8312,11.8432,11.7652,11.7892,497400.0
2009-03-09 09:45:00,19.65,19.75,19.6,19.69,590600.0,11.7892,11.8492,11.7592,11.8132,590600.0
2009-03-09 09:50:00,19.69,19.74,19.67,19.72,477600.0,11.8132,11.8432,11.8012,11.8312,477600.0
2009-03-09 09:55:00,19.72,19.75,19.68,19.7,467600.0,11.8312,11.8492,11.8072,11.8192,467600.0
2009-03-09 10:00:00,19.71,19.79,19.7,19.78,536400.0,11.8252,11.8732,11.8192,11.8672,536400.0
2009-03-09 10:05:00,19.79,19.93,19.78,19.85,625800.0,11.8732,11.9572,11.8672,11.9092,625800.0
2009-03-09 10:10:00,19.85,19.93,19.82,19.9,643200.0,11.9092,11.9572,11.8912,11.9392,643200.0
2009-03-09 10:15:00,19.9,19.91,19.84,19.88,351800.0,11.9392,11.9452,11.9032,11.9272,351800.0
2009-03-09 10:20:00,19.89,19.89,19.73,19.73,347200.0,11.9332,11.9332,11.8372,11.8372,347200.0
2009-03-09 10:25:00,19.73,19.75,19.68,19.71,292000.0,11.8372,11.8492,11.8072,11.8252,292000.0
2009-03-09 10:30:00,19.7,19.75,19.68,19.68,497000.0,11.8192,11.8492,11.8072,11.8072,497000.0
2009-03-09 10:35:00,19.68,19.73,19.64,19.65,448600.0,11.8072,11.8372,11.7832,11.7892,448600.0
2009-03-09 10:40:00,19.65,19.73,19.64,19.73,342400.0,11.7892,11.8372,11.7832,11.8372,342400.0
2009-03-09 10:45:00,19.73,19.8,19.7,19.71,294800.0,11.8372,11.8792,11.8192,11.8252,294800.0
2009-03-09 10:50:00,19.7,19.78,19.68,19.74,219400.0,11.8192,11.8672,11.8072,11.8432,219400.0
2009-03-09 10:55:00,19.74,19.74,19.64,19.68,481800.0,11.8432,11.8432,11.7832,11.8072,481800.0
2009-03-09 11:00:00,19.68,19.75,19.67,19.67,403000.0,11.8072,11.8492,11.8012,11.8012,403000.0
2009-03-09 11:05:00,19.67,19.68,19.6,19.61,313800.0,11.8012,11.8072,11.7592,11.7652,313800.0
2009-03-09 11:10:00,19.62,19.7,19.61,19.7,251000.0,11.7712,11.8192,11.7652,11.8192,251000.0
2009-03-09 11:15:00,19.68,19.72,19.64,19.65,227000.0,11.8072,11.8312,11.7832,11.7892,227000.0
2009-03-09 11:20:00,19.65,19.7,19.64,19.68,336000.0,11.7892,11.8192,11.7832,11.8072,336000.0
2009-03-09 11:25:00,19.65,19.75,19.65,19.7,363000.0,11.7892,11.8492,11.7892,11.8192,363000.0
2009-03-09 11:30:00,19.7,19.74,19.68,19.73,229200.0,11.8192,11.8432,11.8072,11.8372,229200.0
2009-03-09 11:35:00,19.73,19.75,19.68,19.7,331800.0,11.8372,11.8492,11.8072,11.8192,331800.0
2009-03-09 11:40:00,19.71,19.73,19.66,19.72,229000.0,11.8252,11.8372,11.7952,11.8312,229000.0
2009-03-09 11:45:00,19.73,19.73,19.68,19.69,199200.0,11.8372,11.8372,11.8072,11.8132,199200.0
2009-03-09 11:50:00,19.7,19.71,19.62,19.62,270000.0,11.8192,11.8252,11.7712,11.7712,270000.0
2009-03-09 11:55:00,19.63,19.68,19.58,19.68,195400.0,11.7772,11.8072,11.7472,11.8072,195400.0
2009-03-09 12:00:00,19.67,19.7,19.64,19.64,221000.0,11.8012,11.8192,11.7832,11.7832,221000.0
2009-03-09 12:05:00,19.65,19.65,19.62,19.63,268000.0,11.7892,11.7892,11.7712,11.7772,268000.0
2009-03-09 12:10:00,19.63,19.7,19.63,19.68,142600.0,11.7772,11.8192,11.7772,11.8072,142600.0
2009-03-09 12:15:00,19.68,19.68,19.62,19.63,274400.0,11.8072,11.8072,11.7712,11.7772,274400.0
2009-03-09 12:20:00,19.64,19.7,19.64,19.66,242200.0,11.7832,11.8192,11.7832,11.7952,242200.0
2009-03-09 12:25:00,19.66,19.71,19.64,19.68,478600.0,11.7952,11.8252,11.7832,11.8072,478600.0
2009-03-09 12:30:00,19.68,19.7,19.63,19.64,233400.0,11.8072,11.8192,11.7772,11.7832,233400.0
2009-03-09 12:35:00,19.64,19.65,19.58,19.59,416800.0,11.7832,11.7892,11.7472,11.7532,416800.0
2009-03-09 12:40:00,19.59,19.63,19.55,19.63,443200.0,11.7532,11.7772,11.7292,11.7772,443200.0
2009-03-09 12:45:00,19.63,19.65,19.62,19.64,381000.0,11.7772,11.7892,11.7712,11.7832,381000.0
2009-03-09 12:50:00,19.65,19.65,19.6,19.61,195200.0,11.7892,11.7892,11.7592,11.7652,195200.0
2009-03-09 12:55:00,19.61,19.65,19.61,19.63,265400.0,11.7652,11.7892,11.7652,11.7772,265400.0
2009-03-09 13:00:00,19.63,19.64,19.61,19.63,827200.0,11.7772,11.7832,11.7652,11.7772,827200.0
2009-03-09 13:05:00,19.63,19.64,19.56,19.56,563800.0,11.7772,11.7832,11.7352,11.7352,563800.0
2009-03-09 13:10:00,19.56,19.59,19.55,19.59,182600.0,11.7352,11.7532,11.7292,11.7532,182600.0
2009-03-09 13:15:00,19.59,19.61,19.56,19.58,243400.0,11.7532,11.7652,11.7352,11.7472,243400.0
2009-03-09 13:20:00,19.58,19.58,19.5,19.5,353000.0,11.7472,11.7472,11.6992,11.6992,353000.0
2009-03-09 13:25:00,19.5,19.56,19.5,19.55,302000.0,11.6992,11.7352,11.6992,11.7292,302000.0
2009-03-09 13:30:00,19.55,19.59,19.52,19.58,221200.0,11.7292,11.7532,11.7112,11.7472,221200.0
2009-03-09 13:35:00,19.58,19.6,19.52,19.53,372000.0,11.7472,11.7592,11.7112,11.7172,372000.0
2009-03-09 13:40:00,19.53,19.58,19.5,19.57,241800.0,11.7172,11.7472,11.6992,11.7412,241800.0
2009-03-09 13:45:00,19.57,19.59,19.54,19.58,157800.0,11.7412,11.7532,11.7232,11.7472,157800.0
2009-03-09 13:50:00,19.59,19.6,19.55,19.56,191400.0,11.7532,11.7592,11.7292,11.7352,191400.0
2009-03-09 13:55:00,19.56,19.57,19.53,19.55,334400.0,11.7352,11.7412,11.7172,11.7292,334400.0
2009-03-09 14:00:00,19.55,19.68,19.53,19.66,456200.0,11.7292,11.8072,11.7172,11.7952,456200.0
2009-03-09 14:05:00,19.66,19.67,19.61,19.62,260800.0,11.7952,11.8012,11.7652,11.7712,260800.0
2009-03-09 14:10:00,19.62,19.65,19.61,19.64,407800.0,11.7712,11.7892,11.7652,11.7832,407800.0
2009-03-09 14:15:00,19.65,19.67,19.63,19.67,347400.0,11.7892,11.8012,11.7772,11.8012,347400.0
2009-03-09 14:20:00,19.67,19.7,19.6,19.63,522200.0,11.8012,11.8192,11.7592,11.7772,522200.0
2009-03-09 14:25:00,19.63,19.68,19.6,19.66,365000.0,11.7772,11.8072,11.7592,11.7952,365000.0
2009-03-09 14:30:00,19.67,19.68,19.63,19.65,381200.0,11.8012,11.8072,11.7772,11.7892,381200.0
2009-03-09 14:35:00,19.65,19.66,19.57,19.63,376000.0,11.7892,11.7952,11.7412,11.7772,376000.0
2009-03-09 14:40:00,19.63,19.65,19.59,19.59,218600.0,11.7772,11.7892,11.7532,11.7532,218600.0
2009-03-09 14:45:00,19.59,19.66,19.59,19.64,176200.0,11.7532,11.7952,11.7532,11.7832,176200.0
2009-03-09 14:50:00,19.64,19.67,19.63,19.65,263600.0,11.7832,11.8012,11.7772,11.7892,263600.0
2009-03-09 14:55:00,19.65,19.66,19.58,19.58,203600.0,11.7892,11.7952,11.7472,11.7472,203600.0
2009-03-09 15:00:00,19.58,19.64,19.58,19.61,237800.0,11.7472,11.7832,11.7472,11.7652,237800.0
2009-03-09 15:05:00,19.61,19.61,19.53,19.58,399600.0,11.7652,11.7652,11.7172,11.7472,399600.0
2009-03-09 15:10:00,19.58,19.58,19.48,19.5,420200.0,11.7472,11.7472,11.6872,11.6992,420200.0
2009-03-09 15:15:00,19.49,19.5,19.41,19.45,392400.0,11.6932,11.6992,11.6452,11.6692,392400.0
2009-03-09 15:20:00,19.45,19.49,19.43,19.45,238600.0,11.6692,11.6932,11.6572,11.6692,238600.0
2009-03-09 15:25:00,19.46,19.52,19.44,19.5,457400.0,11.6752,11.7112,11.6632,11.6992,457400.0
2009-03-09 15:30:00,19.5,19.54,19.45,19.48,435400.0,11.6992,11.7232,11.6692,11.6872,435400.0
2009-03-09 15:35:00,19.48,19.53,19.43,19.45,754400.0,11.6872,11.7172,11.6572,11.6692,754400.0
2009-03-09 15:40:00,19.45,19.47,19.4,19.46,690000.0,11.6692,11.6812,11.6392,11.6752,690000.0
2009-03-09 15:45:00,19.46,19.47,19.36,19.4,570800.0,11.6752,11.6812,11.6152,11.6392,570800.0
2009-03-09 15:50:00,19.4,19.48,19.39,19.42,748600.0,11.6392,11.6872,11.6332,11.6512,748600.0
2009-03-09 15:55:00,19.42,19.5,19.42,19.42,1505400.0,11.6512,11.6992,11.6512,11.6512,1505400.0
2009-03-10 09:30:00,19.82,19.84,19.51,19.54,930400.0,11.8912,11.9032,11.7052,11.7232,930400.0
2009-03-10 09:35:00,19.54,19.7,19.53,19.54,764200.0,11.7232,11.8192,11.7172,11.7232,764200.0
2009-03-10 09:40:00,19.54,19.66,19.51,19.66,532600.0,11.7232,11.7952,11.7052,11.7952,532600.0
2009-03-10 09:45:00,19.65,19.68,19.61,19.61,351200.0,11.7892,11.8072,11.7652,11.7652,351200.0
2009-03-10 09:50:00,19.61,19.62,19.5,19.53,573000.0,11.7652,11.7712,11.6992,11.7172,573000.0
2009-03-10 09:55:00,19.53,19.59,19.52,19.56,560200.0,11.7172,11.7532,11.7112,11.7352,560200.0
2009-03-10 10:00:00,19.57,19.6,19.54,19.57,620800.0,11.7412,11.7592,11.7232,11.7412,620800.0
2009-03-10 10:05:00,19.57,19.57,19.53,19.55,689200.0,11.7412,11.7412,11.7172,11.7292,689200.0
2009-03-10 10:10:00,19.55,19.55,19.5,19.53,792200.0,11.7292,11.7292,11.6992,11.7172,792200.0
2009-03-10 10:15:00,19.53,19.59,19.51,19.51,605400.0,11.7172,11.7532,11.7052,11.7052,605400.0
2009-03-10 10:20:00,19.52,19.53,19.48,19.49,486000.0,11.7112,11.7172,11.6872,11.6932,486000.0
2009-03-10 10:25:00,19.49,19.5,19.43,19.43,375000.0,11.6932,11.6992,11.6572,11.6572,375000.0
2009-03-10 10:30:00,19.43,19.46,19.38,19.38,436000.0,11.6572,11.6752,11.6272,11.6272,436000.0
2009-03-10 10:35:00,19.38,19.43,19.35,19.41,616200.0,11.6272,11.6572,11.6092,11.6452,616200.0
2009-03-10 10:40:00,19.41,19.53,19.39,19.48,523200.0,11.6452,11.7172,11.6332,11.6872,523200.0
2009-03-10 10:45:00,19.49,19.54,19.48,19.51,323200.0,11.6932,11.7232,11.6872,11.7052,323200.0
2009-03-10 10:50:00,19.5,19.52,19.46,19.5,289400.0,11.6992,11.7112,11.6752,11.6992,289400.0
2009-03-10 10:55:00,19.5,19.52,19.47,19.49,193800.0,11.6992,11.7112,11.6812,11.6932,193800.0
2009-03-10 11:00:00,19.49,19.5,19.45,19.45,262400.0,11.6932,11.6992,11.6692,11.6692,262400.0
2009-03-10 11:05:00,19.45,19.47,19.41,19.41,241000.0,11.6692,11.6812,11.6452,11.6452,241000.0
2009-03-10 11:10:00,19.41,19.41,19.36,19.36,343400.0,11.6452,11.6452,11.6152,11.6152,343400.0
2009-03-10 11:15:00,19.36,19.36,19.33,19.35,711200.0,11.6152,11.6152,11.5972,11.6092,711200.0
2009-03-10 11:20:00,19.35,19.43,19.35,19.41,376200.0,11.6092,11.6572,11.6092,11.6452,376200.0
2009-03-10 11:25:00,19.41,19.45,19.4,19.41,527600.0,11.6452,11.6692,11.6392,11.6452,527600.0
2009-03-10 11:30:00,19.41,19.42,19.38,19.39,237600.0,11.6452,11.6512,11.6272,11.6332,237600.0
2009-03-10 11:35:00,19.39,19.39,19.36,19.37,202200.0,11.6332,11.6332,11.6152,11.6212,202200.0
2009-03-10 11:40:00,19.36,19.39,19.36,19.36,161800.0,11.6152,11.6332,11.6152,11.6152,161800.0
2009-03-10 11:45:00,19.37,19.38,19.36,19.37,187800.0,11.6212,11.6272,11.6152,11.6212,187800.0
2009-03-10 11:50:00,19.36,19.4,19.34,19.38,426400.0,11.6152,11.6392,11.6032,11.6272,426400.0
2009-03-10 11:55:00,19.38,19.47,19.37,19.47,476200.0,11.6272,11.6812,11.6212,11.6812,476200.0
2009-03-10 12:00:00,19.47,19.55,19.45,19.52,335400.0,11.6812,11.7292,11.6692,11.7112,335400.0
2009-03-10 12:05:00,19.53,19.55,19.49,19.54,513800.0,11.7172,11.7292,11.6932,11.7232,513800.0
2009-03-10 12:10:00,19.53,19.54,19.53,19.53,223200.0,11.7172,11.7232,11.7172,11.7172,223200.0
2009-03-10 12:15:00,19.54,19.54,19.53,19.54,218600.0,11.7232,11.7232,11.7172,11.7232,218600.0
2009-03-10 12:20:00,19.54,19.54,19.5,19.5,462200.0,11.7232,11.7232,11.6992,11.6992,462200.0
2009-03-10 12:25:00,19.5,19.53,19.5,19.52,212200.0,11.6992,11.7172,11.6992,11.7112,212200.0
2009-03-10 12:30:00,19.52,19.53,19.49,19.52,177000.0,11.7112,11.7172,11.6932,11.7112,177000.0
2009-03-10 12:35:00,19.51,19.51,19.48,19.49,179400.0,11.7052,11.7052,11.6872,11.6932,179400.0
2009-03-10 12:40:00,19.49,19.5,19.46,19.48,149600.0,11.6932,11.6992,11.6752,11.6872,149600.0
2009-03-10 12:45:00,19.48,19.5,19.47,19.47,187200.0,11.6872,11.6992,11.6812,11.6812,187200.0
2009-03-10 12:50:00,19.47,19.48,19.43,19.43,147400.0,11.6812,11.6872,11.6572,11.6572,147400.0
2009-03-10 12:55:00,19.43,19.48,19.43,19.46,197400.0,11.6572,11.6872,11.6572,11.6752,197400.0
2009-03-10 13:00:00,19.46,19.49,19.46,19.48,197400.0,11.6752,11.6932,11.6752,11.6872,197400.0
2009-03-10 13:05:00,19.48,19.49,19.46,19.49,176200.0,11.6872,11.6932,11.6752,11.6932,176200.0
2009-03-10 13:10:00,19.49,19.5,19.48,19.5,222400.0,11.6932,11.6992,11.6872,11.6992,222400.0
2009-03-10 13:15:00,19.49,19.5,19.48,19.48,127200.0,11.6932,11.6992,11.6872,11.6872,127200.0
2009-03-10 13:20:00,19.48,19.49,19.45,19.46,151400.0,11.6872,11.6932,11.6692,11.6752,151400.0
2009-03-10 13:25:00,19.45,19.46,19.41,19.43,137000.0,11.6692,11.6752,11.6452,11.6572,137000.0
2009-03-10 13:30:00,19.42,19.53,19.41,19.52,283600.0,11.6512,11.7172,11.6452,11.7112,283600.0
2009-03-10 13:35:00,19.52,19.52,19.45,19.45,183400.0,11.7112,11.7112,11.6692,11.6692,183400.0
2009-03-10 13:40:00,19.46,19.55,19.43,19.5,427000.0,11.6752,11.7292,11.6572,11.6992,427000.0
2009-03-10 13:45:00,19.5,19.5,19.45,19.48,158200.0,11.6992,11.6992,11.6692,11.6872,158200.0
2009-03-10 13:50:00,19.48,19.48,19.41,19.41,189800.0,11.6872,11.6872,11.6452,11.6452,189800.0
2009-03-10 13:55:00,19.41,19.42,19.39,19.41,190800.0,11.6452,11.6512,11.6332,11.6452,190800.0
2009-03-10 14:00:00,19.41,19.42,19.39,19.41,184400.0,11.6452,11.6512,11.6332,11.6452,184400.0
2009-03-10 14:05:00,19.41,19.43,19.4,19.41,378000.0,11.6452,11.6572,11.6392,11.6452,378000.0
2009-03-10 14:10:00,19.41,19.43,19.38,19.4,327400.0,11.6452,11.6572,11.6272,11.6392,327400.0
2009-03-10 14:15:00,19.4,19.41,19.38,19.38,317000.0,11.6392,11.6452,11.6272,11.6272,317000.0
2009-03-10 14:20:00,19.38,19.42,19.38,19.42,233400.0,11.6272,11.6512,11.6272,11.6512,233400.0
2009-03-10 14:25:00,19.42,19.48,19.42,19.46,293000.0,11.6512,11.6872,11.6512,11.6752,293000.0
2009-03-10 14:30:00,19.46,19.5,19.42,19.49,260200.0,11.6752,11.6992,11.6512,11.6932,260200.0
2009-03-10 14:35:00,19.49,19.5,19.44,19.45,283000.0,11.6932,11.6992,11.6632,11.6692,283000.0
2009-03-10 14:40:00,19.45,19.51,19.45,19.51,275600.0,11.6692,11.7052,11.6692,11.7052,275600.0
2009-03-10 14:45:00,19.52,19.52,19.41,19.42,373600.0,11.7112,11.7112,11.6452,11.6512,373600.0
2009-03-10 14:50:00,19.41,19.46,19.41,19.45,164200.0,11.6452,11.6752,11.6452,11.6692,164200.0
2009-03-10 14:55:00,19.44,19.48,19.44,19.48,446000.0,11.6632,11.6872,11.6632,11.6872,446000.0
2009-03-10 15:00:00,19.48,19.53,19.45,19.51,464200.0,11.6872,11.7172,11.6692,11.7052,464200.0
2009-03-10 15:05:00,19.51,19.57,19.51,19.54,539400.0,11.7052,11.7412,11.7052,11.7232,539400.0
2009-03-10 15:10:00,19.54,19.56,19.51,19.52,274400.0,11.7232,11.7352,11.7052,11.7112,274400.0
2009-03-10 15:15:00,19.52,19.53,19.47,19.5,334200.0,11.7112,11.7172,11.6812,11.6992,334200.0
2009-03-10 15:20:00,19.51,19.55,19.5,19.54,334000.0,11.7052,11.7292,11.6992,11.7232,334000.0
2009-03-10 15:25:00,19.54,19.58,19.51,19.54,663200.0,11.7232,11.7472,11.7052,11.7232,663200.0
2009-03-10 15:30:00,19.54,19.56,19.49,19.52,390800.0,11.7232,11.7352,11.6932,11.7112,390800.0
2009-03-10 15:35:00,19.53,19.54,19.49,19.52,573200.0,11.7172,11.7232,11.6932,11.7112,573200.0
2009-03-10 15:40:00,19.52,19.56,19.48,19.5,951600.0,11.7112,11.7352,11.6872,11.6992,951600.0
2009-03-10 15:45:00,19.51,19.53,19.47,19.48,662800.0,11.7052,11.7172,11.6812,11.6872,662800.0
2009-03-10 15:50:00,19.48,19.54,19.48,19.52,656200.0,11.6872,11.7232,11.6872,11.7112,656200.0
2009-03-10 15:55:00,19.52,19.58,19.52,19.55,1247600.0,11.7112,11.7472,11.7112,11.7292,1247600.0
2009-03-11 09:30:00,19.59,19.63,19.5,19.54,730200.0,11.875,11.8992,11.8204,11.8447,730200.0
2009-03-11 09:35:00,19.54,19.62,19.54,19.62,503000.0,11.8447,11.8932,11.8447,11.8932,503000.0
2009-03-11 09:40:00,19.62,19.63,19.55,19.62,362400.0,11.8932,11.8992,11.8507,11.8932,362400.0
2009-03-11 09:45:00,19.62,19.68,19.56,19.56,547800.0,11.8932,11.9295,11.8568,11.8568,547800.0
2009-03-11 09:50:00,19.56,19.68,19.56,19.66,404400.0,11.8568,11.9295,11.8568,11.9174,404400.0
2009-03-11 09:55:00,19.66,19.7,19.63,19.7,590200.0,11.9174,11.9417,11.8992,11.9417,590200.0
2009-03-11 10:00:00,19.69,19.72,19.67,19.72,406000.0,11.9356,11.9538,11.9235,11.9538,406000.0
2009-03-11 10:05:00,19.72,19.75,19.64,19.64,544000.0,11.9538,11.972,11.9053,11.9053,544000.0
2009-03-11 10:10:00,19.64,19.71,19.64,19.65,295200.0,11.9053,11.9477,11.9053,11.9114,295200.0
2009-03-11 10:15:00,19.66,19.71,19.65,19.7,258600.0,11.9174,11.9477,11.9114,11.9417,258600.0
2009-03-11 10:20:00,19.69,19.7,19.66,19.66,206400.0,11.9356,11.9417,11.9174,11.9174,206400.0
2009-03-11 10:25:00,19.66,19.73,19.66,19.73,302800.0,11.9174,11.9599,11.9174,11.9599,302800.0
2009-03-11 10:30:00,19.73,19.74,19.63,19.67,352000.0,11.9599,11.9659,11.8992,11.9235,352000.0
2009-03-11 10:35:00,19.67,19.69,19.59,19.69,471600.0,11.9235,11.9356,11.875,11.9356,471600.0
2009-03-11 10:40:00,19.69,19.72,19.63,19.68,513200.0,11.9356,11.9538,11.8992,11.9295,513200.0
2009-03-11 10:45:00,19.68,19.7,19.65,19.69,482600.0,11.9295,11.9417,11.9114,11.9356,482600.0
2009-03-11 10:50:00,19.69,19.74,19.69,19.73,390800.0,11.9356,11.9659,11.9356,11.9599,390800.0
2009-03-11 10:55:00,19.73,19.78,19.72,19.77,377600.0,11.9599,11.9902,11.9538,11.9841,377600.0
2009-03-11 11:00:00,19.77,19.87,19.77,19.86,473600.0,11.9841,12.0447,11.9841,12.0387,473600.0
2009-03-11 11:05:00,19.87,19.9,19.84,19.85,726800.0,12.0447,12.0629,12.0265,12.0326,726800.0
2009-03-11 11:10:00,19.85,19.86,19.8,19.82,373000.0,12.0326,12.0387,12.0023,12.0144,373000.0
2009-03-11 11:15:00,19.82,19.86,19.81,19.85,223200.0,12.0144,12.0387,12.0084,12.0326,223200.0
2009-03-11 11:20:00,19.85,19.85,19.8,19.82,370000.0,12.0326,12.0326,12.0023,12.0144,370000.0
2009-03-11 11:25:00,19.82,19.87,19.82,19.85,224600.0,12.0144,12.0447,12.0144,12.0326,224600.0
2009-03-11 11:30:00,19.86,19.9,19.85,19.88,656600.0,12.0387,12.0629,12.0326,12.0508,656600.0
2009-03-11 11:35:00,19.88,19.89,19.85,19.87,405400.0,12.0508,12.0568,12.0326,12.0447,405400.0
2009-03-11 11:40:00,19.87,19.9,19.85,19.86,347800.0,12.0447,12.0629,12.0326,12.0387,347800.0
2009-03-11 11:45:00,19.85,19.86,19.84,19.84,238800.0,12.0326,12.0387,12.0265,12.0265,238800.0
2009-03-11 11:50:00,19.84,19.86,19.83,19.86,356400.0,12.0265,12.0387,12.0205,12.0387,356400.0
2009-03-11 11:55:00,19.86,19.88,19.85,19.86,448400.0,12.0387,12.0508,12.0326,12.0387,448400.0
2009-03-11 12:00:00,19.86,19.89,19.85,19.86,436600.0,12.0387,12.0568,12.0326,12.0387,436600.0
2009-03-11 12:05:00,19.86,19.89,19.86,19.88,150200.0,12.0387,12.0568,12.0387,12.0508,150200.0
2009-03-11 12:10:00,19.87,19.92,19.87,19.9,246800.0,12.0447,12.075,12.0447,12.0629,246800.0
2009-03-11 12:15:00,19.9,19.91,19.89,19.89,137600.0,12.0629,12.069,12.0568,12.0568,137600.0
2009-03-11 12:20:00,19.89,19.9,19.85,19.86,211600.0,12.0568,12.0629,12.0326,12.0387,211600.0
2009-03-11 12:25:00,19.86,19.88,19.84,19.88,132200.0,12.0387,12.0508,12.0265,12.0508,132200.0
2009-03-11 12:30:00,19.88,19.88,19.83,19.84,175800.0,12.0508,12.0508,12.0205,12.0265,175800.0
2009-03-11 12:35:00,19.84,19.86,19.77,19.77,227200.0,12.0265,12.0387,11.9841,11.9841,227200.0
2009-03-11 12:40:00,19.77,19.81,19.77,19.8,189200.0,11.9841,12.0084,11.9841,12.0023,189200.0
2009-03-11 12:45:00,19.79,19.83,19.79,19.82,123400.0,11.9962,12.0205,11.9962,12.0144,123400.0
2009-03-11 12:50:00,19.83,19.83,19.79,19.8,155600.0,12.0205,12.0205,11.9962,12.0023,155600.0
2009-03-11 12:55:00,19.8,19.8,19.76,19.76,135200.0,12.0023,12.0023,11.978,11.978,135200.0
2009-03-11 13:00:00,19.77,19.84,19.77,19.84,149000.0,11.9841,12.0265,11.9841,12.0265,149000.0
2009-03-11 13:05:00,19.84,19.85,19.82,19.84,236800.0,12.0265,12.0326,12.0144,12.0265,236800.0
2009-03-11 13:10:00,19.84,19.86,19.83,19.85,215600.0,12.0265,12.0387,12.0205,12.0326,215600.0
2009-03-11 13:15:00,19.84,19.86,19.83,19.85,129200.0,12.0265,12.0387,12.0205,12.0326,129200.0
2009-03-11 13:20:00,19.85,19.86,19.82,19.82,94000.0,12.0326,12.0387,12.0144,12.0144,94000.0
2009-03-11 13:25:00,19.82,19.82,19.77,19.79,149200.0,12.0144,12.0144,11.9841,11.9962,149200.0
2009-03-11 13:30:00,19.8,19.81,19.78,19.78,125600.0,12.0023,12.0084,11.9902,11.9902,125600.0
2009-03-11 13:35:00,19.79,19.86,19.78,19.86,202400.0,11.9962,12.0387,11.9902,12.0387,202400.0
2009-03-11 13:40:00,19.87,19.88,19.86,19.88,160000.0,12.0447,12.0508,12.0387,12.0508,160000.0
2009-03-11 13:45:00,19.88,19.88,19.84,19.84,160400.0,12.0508,12.0508,12.0265,12.0265,160400.0
2009-03-11 13:50:00,19.84,19.85,19.81,19.81,140800.0,12.0265,12.0326,12.0084,12.0084,140800.0
2009-03-11 13:55:00,19.81,19.89,19.81,19.89,254000.0,12.0084,12.0568,12.0084,12.0568,254000.0
2009-03-11 14:00:00,19.89,19.98,19.88,19.95,568600.0,12.0568,12.1114,12.0508,12.0932,568600.0
2009-03-11 14:05:00,19.95,19.95,19.83,19.83,289600.0,12.0932,12.0932,12.0205,12.0205,289600.0
2009-03-11 14:10:00,19.82,19.86,19.8,19.83,329200.0,12.0144,12.0387,12.0023,12.0205,329200.0
2009-03-11 14:15:00,19.83,19.84,19.77,19.8,278200.0,12.0205,12.0265,11.9841,12.0023,278200.0
2009-03-11 14:20:00,19.81,19.81,19.75,19.78,373800.0,12.0084,12.0084,11.972,11.9902,373800.0
2009-03-11 14:25:00,19.78,19.79,19.74,19.78,210400.0,11.9902,11.9962,11.9659,11.9902,210400.0
2009-03-11 14:30:00,19.78,19.8,19.74,19.76,317600.0,11.9902,12.0023,11.9659,11.978,317600.0
2009-03-11 14:35:00,19.76,19.78,19.73,19.74,198200.0,11.978,11.9902,11.9599,11.9659,198200.0
2009-03-11 14:40:00,19.74,19.83,19.72,19.83,304800.0,11.9659,12.0205,11.9538,12.0205,304800.0
2009-03-11 14:45:00,19.83,19.89,19.79,19.8,363200.0,12.0205,12.0568,11.9962,12.0023,363200.0
2009-03-11 14:50:00,19.8,19.83,19.78,19.82,170000.0,12.0023,12.0205,11.9902,12.0144,170000.0
2009-03-11 14:55:00,19.81,19.81,19.78,19.78,138000.0,12.0084,12.0084,11.9902,11.9902,138000.0
2009-03-11 15:00:00,19.79,19.82,19.78,19.81,213400.0,11.9962,12.0144,11.9902,12.0084,213400.0
2009-03-11 15:05:00,19.82,19.85,19.79,19.85,250400.0,12.0144,12.0326,11.9962,12.0326,250400.0
2009-03-11 15:10:00,19.85,19.88,19.82,19.88,263000.0,12.0326,12.0508,12.0144,12.0508,263000.0
2009-03-11 15:15:00,19.88,19.88,19.84,19.85,147200.0,12.0508,12.0508,12.0265,12.0326,147200.0
2009-03-11 15:20:00,19.85,19.89,19.84,19.86,261200.0,12.0326,12.0568,12.0265,12.0387,261200.0
2009-03-11 15:25:00,19.86,19.86,19.83,19.84,180800.0,12.0387,12.0387,12.0205,12.0265,180800.0
2009-03-11 15:30:00,19.84,19.89,19.83,19.89,439800.0,12.0265,12.0568,12.0205,12.0568,439800.0
2009-03-11 15:35:00,19.89,19.9,19.86,19.88,367400.0,12.0568,12.0629,12.0387,12.0508,367400.0
2009-03-11 15:40:00,19.88,19.91,19.86,19.87,346400.0,12.0508,12.069,12.0387,12.0447,346400.0
2009-03-11 15:45:00,19.87,19.88,19.78,19.81,493200.0,12.0447,12.0508,11.9902,12.0084,493200.0
2009-03-11 15:50:00,19.81,19.85,19.8,19.83,721000.0,12.0084,12.0326,12.0023,12.0205,721000.0
2009-03-11 15:55:00,19.82,19.83,19.8,19.8,1530000.0,12.0144,12.0205,12.0023,12.0023,1530000.0
2009-03-12 09:30:00,19.79,19.97,19.73,19.78,416000.0,11.9962,12.1053,11.9599,11.9902,416000.0
2009-03-12 09:35:00,19.78,19.84,19.71,19.79,359200.0,11.9902,12.0265,11.9477,11.9962,359200.0
2009-03-12 09:40:00,19.78,19.86,19.74,19.74,314800.0,11.9902,12.0387,11.9659,11.9659,314800.0
2009-03-12 09:45:00,19.74,19.75,19.68,19.73,314000.0,11.9659,11.972,11.9295,11.9599,314000.0
2009-03-12 09:50:00,19.73,19.75,19.68,19.75,255800.0,11.9599,11.972,11.9295,11.972,255800.0
2009-03-12 09:55:00,19.74,19.8,19.74,19.77,183200.0,11.9659,12.0023,11.9659,11.9841,183200.0
2009-03-12 10:00:00,19.77,19.86,19.77,19.86,409600.0,11.9841,12.0387,11.9841,12.0387,409600.0
2009-03-12 10:05:00,19.86,19.9,19.86,19.89,268000.0,12.0387,12.0629,12.0387,12.0568,268000.0
2009-03-12 10:10:00,19.89,19.96,19.89,19.96,347200.0,12.0568,12.0993,12.0568,12.0993,347200.0
2009-03-12 10:15:00,19.95,19.97,19.91,19.93,293600.0,12.0932,12.1053,12.069,12.0811,293600.0
2009-03-12 10:20:00,19.93,20.0,19.93,19.99,322400.0,12.0811,12.1235,12.0811,12.1175,322400.0
2009-03-12 10:25:00,19.99,19.99,19.93,19.99,285000.0,12.1175,12.1175,12.0811,12.1175,285000.0
2009-03-12 10:30:00,19.99,20.02,19.98,20.0,281400.0,12.1175,12.1356,12.1114,12.1235,281400.0
2009-03-12 10:35:00,20.0,20.08,20.0,20.07,351800.0,12.1235,12.172,12.1235,12.166,351800.0
2009-03-12 10:40:00,20.07,20.13,20.05,20.11,355000.0,12.166,12.2023,12.1538,12.1902,355000.0
2009-03-12 10:45:00,20.11,20.18,20.1,20.18,432200.0,12.1902,12.2326,12.1841,12.2326,432200.0
2009-03-12 10:50:00,20.18,20.18,20.14,20.14,223800.0,12.2326,12.2326,12.2084,12.2084,223800.0
2009-03-12 10:55:00,20.14,20.16,20.11,20.15,178200.0,12.2084,12.2205,12.1902,12.2145,178200.0
2009-03-12 11:00:00,20.15,20.21,20.14,20.2,312400.0,12.2145,12.2508,12.2084,12.2448,312400.0
2009-03-12 11:05:00,20.2,20.21,20.14,20.15,301200.0,12.2448,12.2508,12.2084,12.2145,301200.0
2009-03-12 11:10:00,20.15,20.16,20.11,20.11,161400.0,12.2145,12.2205,12.1902,12.1902,161400.0
2009-03-12 11:15:00,20.11,20.13,20.11,20.11,122400.0,12.1902,12.2023,12.1902,12.1902,122400.0
2009-03-12 11:20:00,20.11,20.11,20.03,20.04,281800.0,12.1902,12.1902,12.1417,12.1478,281800.0
2009-03-12 11:25:00,20.04,20.11,20.04,20.1,236000.0,12.1478,12.1902,12.1478,12.1841,236000.0
2009-03-12 11:30:00,20.1,20.11,20.08,20.09,137800.0,12.1841,12.1902,12.172,12.1781,137800.0
2009-03-12 11:35:00,20.09,20.12,20.09,20.12,114200.0,12.1781,12.1963,12.1781,12.1963,114200.0
2009-03-12 11:40:00,20.13,20.15,20.11,20.15,202800.0,12.2023,12.2145,12.1902,12.2145,202800.0
2009-03-12 11:45:00,20.15,20.18,20.14,20.14,200600.0,12.2145,12.2326,12.2084,12.2084,200600.0
2009-03-12 11:50:00,20.14,20.18,20.14,20.15,135000.0,12.2084,12.2326,12.2084,12.2145,135000.0
2009-03-12 11:55:00,20.15,20.17,20.12,20.13,130400.0,12.2145,12.2266,12.1963,12.2023,130400.0
2009-03-12 12:00:00,20.13,20.16,20.13,20.14,149200.0,12.2023,12.2205,12.2023,12.2084,149200.0
2009-03-12 12:05:00,20.14,20.19,20.11,20.18,196800.0,12.2084,12.2387,12.1902,12.2326,196800.0
2009-03-12 12:10:00,20.18,20.18,20.13,20.18,168200.0,12.2326,12.2326,12.2023,12.2326,168200.0
2009-03-12 12:15:00,20.18,20.23,20.18,20.18,209800.0,12.2326,12.2629,12.2326,12.2326,209800.0
2009-03-12 12:20:00,20.18,20.2,20.15,20.15,160200.0,12.2326,12.2448,12.2145,12.2145,160200.0
2009-03-12 12:25:00,20.15,20.15,20.06,20.07,224200.0,12.2145,12.2145,12.1599,12.166,224200.0
2009-03-12 12:30:00,20.07,20.14,20.07,20.13,160000.0,12.166,12.2084,12.166,12.2023,160000.0
2009-03-12 12:35:00,20.13,20.15,20.11,20.11,118800.0,12.2023,12.2145,12.1902,12.1902,118800.0
2009-03-12 12:40:00,20.11,20.11,20.09,20.09,63200.0,12.1902,12.1902,12.1781,12.1781,63200.0
2009-03-12 12:45:00,20.09,20.1,20.07,20.1,123000.0,12.1781,12.1841,12.166,12.1841,123000.0
2009-03-12 12:50:00,20.1,20.18,20.09,20.15,246600.0,12.1841,12.2326,12.1781,12.2145,246600.0
2009-03-12 12:55:00,20.15,20.23,20.15,20.18,255200.0,12.2145,12.2629,12.2145,12.2326,255200.0
2009-03-12 13:00:00,20.18,20.18,20.14,20.16,229400.0,12.2326,12.2326,12.2084,12.2205,229400.0
2009-03-12 13:05:00,20.16,20.17,20.12,20.17,214400.0,12.2205,12.2266,12.1963,12.2266,214400.0
2009-03-12 13:10:00,20.17,20.2,20.17,20.18,150400.0,12.2266,12.2448,12.2266,12.2326,150400.0
2009-03-12 13:15:00,20.18,20.21,20.16,20.18,221600.0,12.2326,12.2508,12.2205,12.2326,221600.0
2009-03-12 13:20:00,20.19,20.24,20.18,20.23,223600.0,12.2387,12.269,12.2326,12.2629,223600.0
2009-03-12 13:25:00,20.23,20.23,20.18,20.2,334200.0,12.2629,12.2629,12.2326,12.2448,334200.0
2009-03-12 13:30:00,20.2,20.22,20.15,20.18,440200.0,12.2448,12.2569,12.2145,12.2326,440200.0
2009-03-12 13:35:00,20.18,20.25,20.18,20.25,271200.0,12.2326,12.2751,12.2326,12.2751,271200.0
2009-03-12 13:40:00,20.24,20.28,20.24,20.26,234200.0,12.269,12.2933,12.269,12.2811,234200.0
2009-03-12 13:45:00,20.26,20.29,20.24,20.25,167200.0,12.2811,12.2993,12.269,12.2751,167200.0
2009-03-12 13:50:00,20.25,20.31,20.23,20.31,334800.0,12.2751,12.3114,12.2629,12.3114,334800.0
2009-03-12 13:55:00,20.31,20.31,20.25,20.25,214000.0,12.3114,12.3114,12.2751,12.2751,214000.0
2009-03-12 14:00:00,20.25,20.28,20.22,20.24,185200.0,12.2751,12.2933,12.2569,12.269,185200.0
2009-03-12 14:05:00,20.24,20.29,20.22,20.23,243000.0,12.269,12.2993,12.2569,12.2629,243000.0
2009-03-12 14:10:00,20.24,20.32,20.23,20.31,383000.0,12.269,12.3175,12.2629,12.3114,383000.0
2009-03-12 14:15:00,20.31,20.39,20.31,20.38,386600.0,12.3114,12.3599,12.3114,12.3539,386600.0
2009-03-12 14:20:00,20.38,20.41,20.33,20.33,374800.0,12.3539,12.3721,12.3236,12.3236,374800.0
2009-03-12 14:25:00,20.33,20.35,20.29,20.32,231200.0,12.3236,12.3357,12.2993,12.3175,231200.0
2009-03-12 14:30:00,20.32,20.35,20.3,20.34,235800.0,12.3175,12.3357,12.3054,12.3296,235800.0
2009-03-12 14:35:00,20.34,20.38,20.34,20.35,262200.0,12.3296,12.3539,12.3296,12.3357,262200.0
2009-03-12 14:40:00,20.36,20.39,20.36,20.36,219200.0,12.3417,12.3599,12.3417,12.3417,219200.0
2009-03-12 14:45:00,20.36,20.4,20.35,20.39,247600.0,12.3417,12.366,12.3357,12.3599,247600.0
2009-03-12 14:50:00,20.39,20.4,20.33,20.33,262000.0,12.3599,12.366,12.3236,12.3236,262000.0
2009-03-12 14:55:00,20.33,20.35,20.31,20.31,245000.0,12.3236,12.3357,12.3114,12.3114,245000.0
2009-03-12 15:00:00,20.31,20.32,20.29,20.3,178400.0,12.3114,12.3175,12.2993,12.3054,178400.0
2009-03-12 15:05:00,20.3,20.31,20.28,20.29,518800.0,12.3054,12.3114,12.2933,12.2993,518800.0
2009-03-12 15:10:00,20.29,20.35,20.28,20.34,277400.0,12.2993,12.3357,12.2933,12.3296,277400.0
2009-03-12 15:15:00,20.34,20.35,20.31,20.33,358400.0,12.3296,12.3357,12.3114,12.3236,358400.0
2009-03-12 15:20:00,20.33,20.34,20.28,20.28,326800.0,12.3236,12.3296,12.2933,12.2933,326800.0
2009-03-12 15:25:00,20.28,20.32,20.27,20.3,379600.0,12.2933,12.3175,12.2872,12.3054,379600.0
2009-03-12 15:30:00,20.3,20.33,20.28,20.29,515400.0,12.3054,12.3236,12.2933,12.2993,515400.0
2009-03-12 15:35:00,20.29,20.33,20.29,20.32,344600.0,12.2993,12.3236,12.2993,12.3175,344600.0
2009-03-12 15:40:00,20.33,20.36,20.31,20.33,838800.0,12.3236,12.3417,12.3114,12.3236,838800.0
2009-03-12 15:45:00,20.33,20.41,20.32,20.4,682600.0,12.3236,12.3721,12.3175,12.366,682600.0
2009-03-12 15:50:00,20.4,20.43,20.36,20.41,1193000.0,12.366,12.3842,12.3417,12.3721,1193000.0
2009-03-12 15:55:00,20.41,20.41,20.37,20.4,1337000.0,12.3721,12.3721,12.3478,12.366,1337000.0
2009-03-13 09:30:00,20.54,20.66,20.43,20.64,603800.0,12.4509,12.5236,12.3842,12.5115,603800.0
2009-03-13 09:35:00,20.63,20.72,20.6,20.64,565000.0,12.5054,12.56,12.4872,12.5115,565000.0
2009-03-13 09:40:00,20.64,20.72,20.59,20.62,597600.0,12.5115,12.56,12.4812,12.4994,597600.0
2009-03-13 09:45:00,20.63,20.73,20.59,20.7,740400.0,12.5054,12.566,12.4812,12.5478,740400.0
2009-03-13 09:50:00,20.7,20.7,20.54,20.6,443000.0,12.5478,12.5478,12.4509,12.4872,443000.0
2009-03-13 09:55:00,20.6,20.66,20.58,20.65,379400.0,12.4872,12.5236,12.4751,12.5175,379400.0
2009-03-13 10:00:00,20.65,20.66,20.53,20.55,552600.0,12.5175,12.5236,12.4448,12.4569,552600.0
2009-03-13 10:05:00,20.55,20.61,20.52,20.52,444600.0,12.4569,12.4933,12.4387,12.4387,444600.0
2009-03-13 10:10:00,20.52,20.53,20.43,20.49,482000.0,12.4387,12.4448,12.3842,12.4206,482000.0
2009-03-13 10:15:00,20.49,20.51,20.4,20.41,474600.0,12.4206,12.4327,12.366,12.3721,474600.0
2009-03-13 10:20:00,20.41,20.43,20.35,20.35,364000.0,12.3721,12.3842,12.3357,12.3357,364000.0
2009-03-13 10:25:00,20.35,20.39,20.29,20.32,298600.0,12.3357,12.3599,12.2993,12.3175,298600.0
2009-03-13 10:30:00,20.32,20.34,20.27,20.29,572600.0,12.3175,12.3296,12.2872,12.2993,572600.0
2009-03-13 10:35:00,20.3,20.3,20.22,20.26,333200.0,12.3054,12.3054,12.2569,12.2811,333200.0
2009-03-13 10:40:00,20.26,20.27,20.24,20.25,603800.0,12.2811,12.2872,12.269,12.2751,603800.0
2009-03-13 10:45:00,20.25,20.34,20.23,20.33,399600.0,12.2751,12.3296,12.2629,12.3236,399600.0
2009-03-13 10:50:00,20.33,20.34,20.24,20.28,292200.0,12.3236,12.3296,12.269,12.2933,292200.0
2009-03-13 10:55:00,20.28,20.28,20.22,20.26,285800.0,12.2933,12.2933,12.2569,12.2811,285800.0
2009-03-13 11:00:00,20.26,20.31,20.24,20.29,315600.0,12.2811,12.3114,12.269,12.2993,315600.0
2009-03-13 11:05:00,20.29,20.29,20.23,20.28,385800.0,12.2993,12.2993,12.2629,12.2933,385800.0
2009-03-13 11:10:00,20.28,20.33,20.27,20.33,268400.0,12.2933,12.3236,12.2872,12.3236,268400.0
2009-03-13 11:15:00,20.33,20.36,20.29,20.29,250800.0,12.3236,12.3417,12.2993,12.2993,250800.0
2009-03-13 11:20:00,20.29,20.36,20.27,20.36,234000.0,12.2993,12.3417,12.2872,12.3417,234000.0
2009-03-13 11:25:00,20.36,20.37,20.34,20.36,142400.0,12.3417,12.3478,12.3296,12.3417,142400.0
2009-03-13 11:30:00,20.36,20.38,20.33,20.33,264200.0,12.3417,12.3539,12.3236,12.3236,264200.0
2009-03-13 11:35:00,20.34,20.36,20.34,20.34,257400.0,12.3296,12.3417,12.3296,12.3296,257400.0
2009-03-13 11:40:00,20.34,20.36,20.32,20.32,216400.0,12.3296,12.3417,12.3175,12.3175,216400.0
2009-03-13 11:45:00,20.32,20.34,20.25,20.29,313600.0,12.3175,12.3296,12.2751,12.2993,313600.0
2009-03-13 11:50:00,20.29,20.34,20.28,20.31,145800.0,12.2993,12.3296,12.2933,12.3114,145800.0
2009-03-13 11:55:00,20.31,20.36,20.3,20.35,219000.0,12.3114,12.3417,12.3054,12.3357,219000.0
2009-03-13 12:00:00,20.35,20.4,20.35,20.39,166600.0,12.3357,12.366,12.3357,12.3599,166600.0
2009-03-13 12:05:00,20.4,20.41,20.38,20.39,167200.0,12.366,12.3721,12.3539,12.3599,167200.0
2009-03-13 12:10:00,20.39,20.39,20.34,20.35,171000.0,12.3599,12.3599,12.3296,12.3357,171000.0
2009-03-13 12:15:00,20.35,20.36,20.31,20.32,173800.0,12.3357,12.3417,12.3114,12.3175,173800.0
2009-03-13 12:20:00,20.33,20.35,20.3,20.33,232200.0,12.3236,12.3357,12.3054,12.3236,232200.0
2009-03-13 12:25:00,20.34,20.36,20.31,20.31,251800.0,12.3296,12.3417,12.3114,12.3114,251800.0
2009-03-13 12:30:00,20.31,20.35,20.31,20.34,98800.0,12.3114,12.3357,12.3114,12.3296,98800.0
2009-03-13 12:35:00,20.34,20.36,20.32,20.33,107600.0,12.3296,12.3417,12.3175,12.3236,107600.0
2009-03-13 12:40:00,20.33,20.38,20.33,20.38,184600.0,12.3236,12.3539,12.3236,12.3539,184600.0
2009-03-13 12:45:00,20.38,20.42,20.36,20.36,324200.0,12.3539,12.3781,12.3417,12.3417,324200.0
2009-03-13 12:50:00,20.36,20.39,20.33,20.35,176400.0,12.3417,12.3599,12.3236,12.3357,176400.0
2009-03-13 12:55:00,20.35,20.42,20.34,20.41,226600.0,12.3357,12.3781,12.3296,12.3721,226600.0
2009-03-13 13:00:00,20.42,20.43,20.41,20.43,101800.0,12.3781,12.3842,12.3721,12.3842,101800.0
2009-03-13 13:05:00,20.43,20.46,20.42,20.43,112400.0,12.3842,12.4024,12.3781,12.3842,112400.0
2009-03-13 13:10:00,20.44,20.5,20.43,20.5,110400.0,12.3902,12.4266,12.3842,12.4266,110400.0
2009-03-13 13:15:00,20.5,20.52,20.45,20.48,149400.0,12.4266,12.4387,12.3963,12.4145,149400.0
2009-03-13 13:20:00,20.48,20.48,20.46,20.48,90600.0,12.4145,12.4145,12.4024,12.4145,90600.0
2009-03-13 13:25:00,20.48,20.49,20.43,20.45,153600.0,12.4145,12.4206,12.3842,12.3963,153600.0
2009-03-13 13:30:00,20.44,20.45,20.4,20.43,141400.0,12.3902,12.3963,12.366,12.3842,141400.0
2009-03-13 13:35:00,20.43,20.45,20.38,20.38,142400.0,12.3842,12.3963,12.3539,12.3539,142400.0
2009-03-13 13:40:00,20.38,20.41,20.38,20.38,129200.0,12.3539,12.3721,12.3539,12.3539,129200.0
2009-03-13 13:45:00,20.38,20.39,20.36,20.39,111400.0,12.3539,12.3599,12.3417,12.3599,111400.0
2009-03-13 13:50:00,20.39,20.42,20.38,20.38,423200.0,12.3599,12.3781,12.3539,12.3539,423200.0
2009-03-13 13:55:00,20.38,20.43,20.38,20.41,157200.0,12.3539,12.3842,12.3539,12.3721,157200.0
2009-03-13 14:00:00,20.41,20.47,20.41,20.43,235200.0,12.3721,12.4084,12.3721,12.3842,235200.0
2009-03-13 14:05:00,20.43,20.5,20.43,20.5,139200.0,12.3842,12.4266,12.3842,12.4266,139200.0
2009-03-13 14:10:00,20.5,20.5,20.46,20.48,124600.0,12.4266,12.4266,12.4024,12.4145,124600.0
2009-03-13 14:15:00,20.48,20.49,20.41,20.45,181600.0,12.4145,12.4206,12.3721,12.3963,181600.0
2009-03-13 14:20:00,20.43,20.46,20.41,20.43,127800.0,12.3842,12.4024,12.3721,12.3842,127800.0
2009-03-13 14:25:00,20.43,20.43,20.4,20.43,233800.0,12.3842,12.3842,12.366,12.3842,233800.0
2009-03-13 14:30:00,20.43,20.49,20.43,20.47,131600.0,12.3842,12.4206,12.3842,12.4084,131600.0
2009-03-13 14:35:00,20.47,20.5,20.47,20.47,188400.0,12.4084,12.4266,12.4084,12.4084,188400.0
2009-03-13 14:40:00,20.47,20.51,20.47,20.5,109400.0,12.4084,12.4327,12.4084,12.4266,109400.0
2009-03-13 14:45:00,20.5,20.58,20.5,20.53,241400.0,12.4266,12.4751,12.4266,12.4448,241400.0
2009-03-13 14:50:00,20.52,20.52,20.5,20.51,96600.0,12.4387,12.4387,12.4266,12.4327,96600.0
2009-03-13 14:55:00,20.51,20.52,20.47,20.48,146800.0,12.4327,12.4387,12.4084,12.4145,146800.0
2009-03-13 15:00:00,20.48,20.55,20.48,20.53,169800.0,12.4145,12.4569,12.4145,12.4448,169800.0
2009-03-13 15:05:00,20.52,20.54,20.48,20.52,170400.0,12.4387,12.4509,12.4145,12.4387,170400.0
2009-03-13 15:10:00,20.52,20.53,20.5,20.51,121200.0,12.4387,12.4448,12.4266,12.4327,121200.0
2009-03-13 15:15:00,20.51,20.63,20.49,20.61,519800.0,12.4327,12.5054,12.4206,12.4933,519800.0
2009-03-13 15:20:00,20.61,20.61,20.57,20.6,437600.0,12.4933,12.4933,12.469,12.4872,437600.0
2009-03-13 15:25:00,20.61,20.64,20.59,20.59,275200.0,12.4933,12.5115,12.4812,12.4812,275200.0
2009-03-13 15:30:00,20.59,20.61,20.55,20.55,503400.0,12.4812,12.4933,12.4569,12.4569,503400.0
2009-03-13 15:35:00,20.55,20.57,20.52,20.57,353000.0,12.4569,12.469,12.4387,12.469,353000.0
2009-03-13 15:40:00,20.57,20.63,20.57,20.6,403400.0,12.469,12.5054,12.469,12.4872,403400.0
2009-03-13 15:45:00,20.6,20.61,20.54,20.56,487000.0,12.4872,12.4933,12.4509,12.463,487000.0
2009-03-13 15:50:00,20.56,20.63,20.53,20.63,544600.0,12.463,12.5054,12.4448,12.5054,544600.0
2009-03-13 15:55:00,20.63,20.65,20.6,20.61,941000.0,12.5054,12.5175,12.4872,12.4933,941000.0
2009-03-16 09:30:00,20.57,20.97,20.56,20.86,691400.0,12.469,12.7115,12.463,12.6448,691400.0
2009-03-16 09:35:00,20.86,20.98,20.86,20.93,487200.0,12.6448,12.7176,12.6448,12.6873,487200.0
2009-03-16 09:40:00,20.93,20.98,20.91,20.97,530000.0,12.6873,12.7176,12.6751,12.7115,530000.0
2009-03-16 09:45:00,20.97,20.98,20.91,20.93,600400.0,12.7115,12.7176,12.6751,12.6873,600400.0
2009-03-16 09:50:00,20.94,20.97,20.89,20.91,647800.0,12.6933,12.7115,12.663,12.6751,647800.0
2009-03-16 09:55:00,20.91,20.95,20.9,20.9,477000.0,12.6751,12.6994,12.6691,12.6691,477000.0
2009-03-16 10:00:00,20.9,20.9,20.8,20.83,409600.0,12.6691,12.6691,12.6085,12.6267,409600.0
2009-03-16 10:05:00,20.83,20.84,20.75,20.76,270400.0,12.6267,12.6327,12.5782,12.5842,270400.0
2009-03-16 10:10:00,20.76,20.8,20.75,20.77,233000.0,12.5842,12.6085,12.5782,12.5903,233000.0
2009-03-16 10:15:00,20.76,20.81,20.75,20.77,214600.0,12.5842,12.6145,12.5782,12.5903,214600.0
2009-03-16 10:20:00,20.78,20.78,20.7,20.73,274800.0,12.5963,12.5963,12.5478,12.566,274800.0
2009-03-16 10:25:00,20.73,20.74,20.68,20.68,160400.0,12.566,12.5721,12.5357,12.5357,160400.0
2009-03-16 10:30:00,20.68,20.86,20.68,20.86,410200.0,12.5357,12.6448,12.5357,12.6448,410200.0
2009-03-16 10:35:00,20.85,20.88,20.83,20.84,337000.0,12.6388,12.657,12.6267,12.6327,337000.0
2009-03-16 10:40:00,20.84,20.88,20.84,20.84,255600.0,12.6327,12.657,12.6327,12.6327,255600.0
2009-03-16 10:45:00,20.84,20.86,20.81,20.81,188600.0,12.6327,12.6448,12.6145,12.6145,188600.0
2009-03-16 10:50:00,20.82,20.82,20.75,20.75,187000.0,12.6206,12.6206,12.5782,12.5782,187000.0
2009-03-16 10:55:00,20.75,20.77,20.75,20.75,232000.0,12.5782,12.5903,12.5782,12.5782,232000.0
2009-03-16 11:00:00,20.75,20.77,20.74,20.77,130400.0,12.5782,12.5903,12.5721,12.5903,130400.0
2009-03-16 11:05:00,20.77,20.82,20.75,20.75,212400.0,12.5903,12.6206,12.5782,12.5782,212400.0
2009-03-16 11:10:00,20.75,20.83,20.75,20.83,110400.0,12.5782,12.6267,12.5782,12.6267,110400.0
2009-03-16 11:15:00,20.82,20.87,20.82,20.85,194600.0,12.6206,12.6509,12.6206,12.6388,194600.0
2009-03-16 11:20:00,20.85,20.88,20.83,20.88,330200.0,12.6388,12.657,12.6267,12.657,330200.0
2009-03-16 11:25:00,20.88,20.92,20.88,20.9,262200.0,12.657,12.6812,12.657,12.6691,262200.0
2009-03-16 11:30:00,20.9,20.91,20.85,20.85,219400.0,12.6691,12.6751,12.6388,12.6388,219400.0
2009-03-16 11:35:00,20.85,20.87,20.83,20.85,190800.0,12.6388,12.6509,12.6267,12.6388,190800.0
2009-03-16 11:40:00,20.85,20.89,20.85,20.86,236400.0,12.6388,12.663,12.6388,12.6448,236400.0
2009-03-16 11:45:00,20.86,20.95,20.86,20.92,322800.0,12.6448,12.6994,12.6448,12.6812,322800.0
2009-03-16 11:50:00,20.91,20.94,20.85,20.88,292000.0,12.6751,12.6933,12.6388,12.657,292000.0
2009-03-16 11:55:00,20.89,20.93,20.88,20.9,215800.0,12.663,12.6873,12.657,12.6691,215800.0
2009-03-16 12:00:00,20.9,20.91,20.87,20.89,153800.0,12.6691,12.6751,12.6509,12.663,153800.0
2009-03-16 12:05:00,20.89,20.94,20.89,20.93,339600.0,12.663,12.6933,12.663,12.6873,339600.0
2009-03-16 12:10:00,20.93,20.96,20.91,20.92,282200.0,12.6873,12.7055,12.6751,12.6812,282200.0
2009-03-16 12:15:00,20.92,20.92,20.86,20.88,178800.0,12.6812,12.6812,12.6448,12.657,178800.0
2009-03-16 12:20:00,20.88,20.92,20.88,20.89,271000.0,12.657,12.6812,12.657,12.663,271000.0
2009-03-16 12:25:00,20.89,20.91,20.86,20.87,204800.0,12.663,12.6751,12.6448,12.6509,204800.0
2009-03-16 12:30:00,20.87,20.92,20.87,20.89,236400.0,12.6509,12.6812,12.6509,12.663,236400.0
2009-03-16 12:35:00,20.89,20.95,20.89,20.93,217800.0,12.663,12.6994,12.663,12.6873,217800.0
2009-03-16 12:40:00,20.93,20.95,20.92,20.94,113200.0,12.6873,12.6994,12.6812,12.6933,113200.0
2009-03-16 12:45:00,20.93,20.96,20.93,20.96,104200.0,12.6873,12.7055,12.6873,12.7055,104200.0
2009-03-16 12:50:00,20.96,20.98,20.94,20.98,144400.0,12.7055,12.7176,12.6933,12.7176,144400.0
2009-03-16 12:55:00,20.98,21.0,20.97,21.0,278800.0,12.7176,12.7297,12.7115,12.7297,278800.0
2009-03-16 13:00:00,21.0,21.0,20.93,20.93,244200.0,12.7297,12.7297,12.6873,12.6873,244200.0
2009-03-16 13:05:00,20.93,20.96,20.92,20.92,205800.0,12.6873,12.7055,12.6812,12.6812,205800.0
2009-03-16 13:10:00,20.91,20.93,20.91,20.91,151400.0,12.6751,12.6873,12.6751,12.6751,151400.0
2009-03-16 13:15:00,20.91,20.93,20.89,20.93,79400.0,12.6751,12.6873,12.663,12.6873,79400.0
2009-03-16 13:20:00,20.92,20.93,20.88,20.89,183000.0,12.6812,12.6873,12.657,12.663,183000.0
2009-03-16 13:25:00,20.89,20.91,20.86,20.9,125400.0,12.663,12.6751,12.6448,12.6691,125400.0
2009-03-16 13:30:00,20.89,20.92,20.86,20.88,210800.0,12.663,12.6812,12.6448,12.657,210800.0
2009-03-16 13:35:00,20.88,20.92,20.87,20.9,271200.0,12.657,12.6812,12.6509,12.6691,271200.0
2009-03-16 13:40:00,20.9,20.91,20.88,20.89,233400.0,12.6691,12.6751,12.657,12.663,233400.0
2009-03-16 13:45:00,20.89,20.91,20.88,20.9,144200.0,12.663,12.6751,12.657,12.6691,144200.0
2009-03-16 13:50:00,20.9,20.91,20.88,20.89,103600.0,12.6691,12.6751,12.657,12.663,103600.0
2009-03-16 13:55:00,20.89,20.9,20.85,20.86,186200.0,12.663,12.6691,12.6388,12.6448,186200.0
2009-03-16 14:00:00,20.85,20.86,20.81,20.83,265200.0,12.6388,12.6448,12.6145,12.6267,265200.0
2009-03-16 14:05:00,20.83,20.84,20.79,20.83,179400.0,12.6267,12.6327,12.6024,12.6267,179400.0
2009-03-16 14:10:00,20.83,20.85,20.8,20.84,186800.0,12.6267,12.6388,12.6085,12.6327,186800.0
2009-03-16 14:15:00,20.84,20.88,20.83,20.84,151600.0,12.6327,12.657,12.6267,12.6327,151600.0
2009-03-16 14:20:00,20.84,20.84,20.77,20.77,204800.0,12.6327,12.6327,12.5903,12.5903,204800.0
2009-03-16 14:25:00,20.77,20.78,20.74,20.75,292000.0,12.5903,12.5963,12.5721,12.5782,292000.0
2009-03-16 14:30:00,20.75,20.81,20.75,20.79,450600.0,12.5782,12.6145,12.5782,12.6024,450600.0
2009-03-16 14:35:00,20.79,20.81,20.77,20.8,247200.0,12.6024,12.6145,12.5903,12.6085,247200.0
2009-03-16 14:40:00,20.81,20.85,20.8,20.85,210800.0,12.6145,12.6388,12.6085,12.6388,210800.0
2009-03-16 14:45:00,20.85,20.91,20.84,20.88,217400.0,12.6388,12.6751,12.6327,12.657,217400.0
2009-03-16 14:50:00,20.88,20.9,20.84,20.86,184000.0,12.657,12.6691,12.6327,12.6448,184000.0
2009-03-16 14:55:00,20.85,20.86,20.78,20.81,284600.0,12.6388,12.6448,12.5963,12.6145,284600.0
2009-03-16 15:00:00,20.81,20.82,20.74,20.75,347000.0,12.6145,12.6206,12.5721,12.5782,347000.0
2009-03-16 15:05:00,20.75,20.82,20.74,20.81,256000.0,12.5782,12.6206,12.5721,12.6145,256000.0
2009-03-16 15:10:00,20.81,20.81,20.77,20.77,278000.0,12.6145,12.6145,12.5903,12.5903,278000.0
2009-03-16 15:15:00,20.77,20.78,20.72,20.74,252200.0,12.5903,12.5963,12.56,12.5721,252200.0
2009-03-16 15:20:00,20.74,20.74,20.7,20.7,257000.0,12.5721,12.5721,12.5478,12.5478,257000.0
2009-03-16 15:25:00,20.71,20.72,20.67,20.71,337800.0,12.5539,12.56,12.5297,12.5539,337800.0
2009-03-16 15:30:00,20.71,20.71,20.66,20.68,395400.0,12.5539,12.5539,12.5236,12.5357,395400.0
2009-03-16 15:35:00,20.68,20.68,20.61,20.65,387600.0,12.5357,12.5357,12.4933,12.5175,387600.0
2009-03-16 15:40:00,20.65,20.7,20.6,20.62,585400.0,12.5175,12.5478,12.4872,12.4994,585400.0
2009-03-16 15:45:00,20.61,20.64,20.61,20.63,302800.0,12.4933,12.5115,12.4933,12.5054,302800.0
2009-03-16 15:50:00,20.62,20.67,20.62,20.66,396800.0,12.4994,12.5297,12.4994,12.5236,396800.0
2009-03-16 15:55:00,20.66,20.67,20.61,20.64,702400.0,12.5236,12.5297,12.4933,12.5115,702400.0
2009-03-17 09:30:00,20.67,20.75,20.65,20.7,289000.0,12.5297,12.5782,12.5175,12.5478,289000.0
2009-03-17 09:35:00,20.7,20.74,20.64,20.64,263600.0,12.5478,12.5721,12.5115,12.5115,263600.0
2009-03-17 09:40:00,20.64,20.74,20.61,20.72,345800.0,12.5115,12.5721,12.4933,12.56,345800.0
2009-03-17 09:45:00,20.72,20.73,20.67,20.69,289600.0,12.56,12.566,12.5297,12.5418,289600.0
2009-03-17 09:50:00,20.68,20.7,20.63,20.64,328200.0,12.5357,12.5478,12.5054,12.5115,328200.0
2009-03-17 09:55:00,20.64,20.66,20.6,20.61,209200.0,12.5115,12.5236,12.4872,12.4933,209200.0
2009-03-17 10:00:00,20.61,20.68,20.61,20.65,216800.0,12.4933,12.5357,12.4933,12.5175,216800.0
2009-03-17 10:05:00,20.64,20.64,20.53,20.58,376400.0,12.5115,12.5115,12.4448,12.4751,376400.0
2009-03-17 10:10:00,20.58,20.6,20.52,20.55,314800.0,12.4751,12.4872,12.4387,12.4569,314800.0
2009-03-17 10:15:00,20.55,20.58,20.53,20.56,292200.0,12.4569,12.4751,12.4448,12.463,292200.0
2009-03-17 10:20:00,20.56,20.59,20.53,20.55,214800.0,12.463,12.4812,12.4448,12.4569,214800.0
2009-03-17 10:25:00,20.55,20.55,20.5,20.5,186800.0,12.4569,12.4569,12.4266,12.4266,186800.0
2009-03-17 10:30:00,20.5,20.52,20.45,20.47,296800.0,12.4266,12.4387,12.3963,12.4084,296800.0
2009-03-17 10:35:00,20.47,20.49,20.45,20.48,196400.0,12.4084,12.4206,12.3963,12.4145,196400.0
2009-03-17 10:40:00,20.48,20.5,20.46,20.5,243800.0,12.4145,12.4266,12.4024,12.4266,243800.0
2009-03-17 10:45:00,20.5,20.52,20.47,20.49,413600.0,12.4266,12.4387,12.4084,12.4206,413600.0
2009-03-17 10:50:00,20.49,20.51,20.49,20.5,260000.0,12.4206,12.4327,12.4206,12.4266,260000.0
2009-03-17 10:55:00,20.5,20.5,20.47,20.49,165200.0,12.4266,12.4266,12.4084,12.4206,165200.0
2009-03-17 11:00:00,20.49,20.49,20.44,20.45,109800.0,12.4206,12.4206,12.3902,12.3963,109800.0
2009-03-17 11:05:00,20.45,20.48,20.43,20.48,190800.0,12.3963,12.4145,12.3842,12.4145,190800.0
2009-03-17 11:10:00,20.48,20.48,20.43,20.44,148400.0,12.4145,12.4145,12.3842,12.3902,148400.0
2009-03-17 11:15:00,20.44,20.46,20.42,20.43,197400.0,12.3902,12.4024,12.3781,12.3842,197400.0
2009-03-17 11:20:00,20.43,20.47,20.43,20.44,118400.0,12.3842,12.4084,12.3842,12.3902,118400.0
2009-03-17 11:25:00,20.44,20.45,20.41,20.43,89000.0,12.3902,12.3963,12.3721,12.3842,89000.0
2009-03-17 11:30:00,20.43,20.45,20.42,20.43,78600.0,12.3842,12.3963,12.3781,12.3842,78600.0
2009-03-17 11:35:00,20.43,20.46,20.43,20.46,78400.0,12.3842,12.4024,12.3842,12.4024,78400.0
2009-03-17 11:40:00,20.46,20.47,20.45,20.47,107000.0,12.4024,12.4084,12.3963,12.4084,107000.0
2009-03-17 11:45:00,20.47,20.52,20.47,20.5,106400.0,12.4084,12.4387,12.4084,12.4266,106400.0
2009-03-17 11:50:00,20.51,20.53,20.51,20.53,84600.0,12.4327,12.4448,12.4327,12.4448,84600.0
2009-03-17 11:55:00,20.53,20.55,20.52,20.53,105000.0,12.4448,12.4569,12.4387,12.4448,105000.0
2009-03-17 12:00:00,20.53,20.57,20.53,20.54,94800.0,12.4448,12.469,12.4448,12.4509,94800.0
2009-03-17 12:05:00,20.55,20.56,20.54,20.55,61000.0,12.4569,12.463,12.4509,12.4569,61000.0
2009-03-17 12:10:00,20.55,20.55,20.49,20.49,205200.0,12.4569,12.4569,12.4206,12.4206,205200.0
2009-03-17 12:15:00,20.49,20.55,20.49,20.54,124800.0,12.4206,12.4569,12.4206,12.4509,124800.0
2009-03-17 12:20:00,20.54,20.58,20.54,20.54,154400.0,12.4509,12.4751,12.4509,12.4509,154400.0
2009-03-17 12:25:00,20.55,20.59,20.55,20.57,72000.0,12.4569,12.4812,12.4569,12.469,72000.0
2009-03-17 12:30:00,20.57,20.6,20.56,20.56,204000.0,12.469,12.4872,12.463,12.463,204000.0
2009-03-17 12:35:00,20.56,20.66,20.55,20.64,173200.0,12.463,12.5236,12.4569,12.5115,173200.0
2009-03-17 12:40:00,20.64,20.72,20.63,20.68,136600.0,12.5115,12.56,12.5054,12.5357,136600.0
2009-03-17 12:45:00,20.68,20.75,20.68,20.72,218600.0,12.5357,12.5782,12.5357,12.56,218600.0
2009-03-17 12:50:00,20.72,20.72,20.65,20.65,162000.0,12.56,12.56,12.5175,12.5175,162000.0
2009-03-17 12:55:00,20.65,20.65,20.63,20.64,75000.0,12.5175,12.5175,12.5054,12.5115,75000.0
2009-03-17 13:00:00,20.64,20.65,20.64,20.64,87800.0,12.5115,12.5175,12.5115,12.5115,87800.0
2009-03-17 13:05:00,20.64,20.65,20.61,20.63,104600.0,12.5115,12.5175,12.4933,12.5054,104600.0
2009-03-17 13:10:00,20.63,20.68,20.61,20.65,181400.0,12.5054,12.5357,12.4933,12.5175,181400.0
2009-03-17 13:15:00,20.66,20.71,20.66,20.68,129800.0,12.5236,12.5539,12.5236,12.5357,129800.0
2009-03-17 13:20:00,20.68,20.74,20.67,20.73,119800.0,12.5357,12.5721,12.5297,12.566,119800.0
2009-03-17 13:25:00,20.73,20.75,20.72,20.73,195400.0,12.566,12.5782,12.56,12.566,195400.0
2009-03-17 13:30:00,20.73,20.81,20.73,20.8,218200.0,12.566,12.6145,12.566,12.6085,218200.0
2009-03-17 13:35:00,20.8,20.81,20.77,20.77,159600.0,12.6085,12.6145,12.5903,12.5903,159600.0
2009-03-17 13:40:00,20.77,20.8,20.72,20.72,161000.0,12.5903,12.6085,12.56,12.56,161000.0
2009-03-17 13:45:00,20.72,20.75,20.71,20.73,121600.0,12.56,12.5782,12.5539,12.566,121600.0
2009-03-17 13:50:00,20.73,20.74,20.71,20.73,197400.0,12.566,12.5721,12.5539,12.566,197400.0
2009-03-17 13:55:00,20.73,20.75,20.71,20.72,300800.0,12.566,12.5782,12.5539,12.56,300800.0
2009-03-17 14:00:00,20.72,20.73,20.72,20.73,183600.0,12.56,12.566,12.56,12.566,183600.0
2009-03-17 14:05:00,20.73,20.76,20.72,20.73,154600.0,12.566,12.5842,12.56,12.566,154600.0
2009-03-17 14:10:00,20.73,20.74,20.71,20.72,141000.0,12.566,12.5721,12.5539,12.56,141000.0
2009-03-17 14:15:00,20.72,20.73,20.7,20.72,103400.0,12.56,12.566,12.5478,12.56,103400.0
2009-03-17 14:20:00,20.72,20.74,20.71,20.73,224600.0,12.56,12.5721,12.5539,12.566,224600.0
2009-03-17 14:25:00,20.73,20.74,20.69,20.7,254400.0,12.566,12.5721,12.5418,12.5478,254400.0
2009-03-17 14:30:00,20.71,20.71,20.66,20.66,141800.0,12.5539,12.5539,12.5236,12.5236,141800.0
2009-03-17 14:35:00,20.66,20.7,20.66,20.7,153800.0,12.5236,12.5478,12.5236,12.5478,153800.0
2009-03-17 14:40:00,20.7,20.77,20.7,20.76,194400.0,12.5478,12.5903,12.5478,12.5842,194400.0
2009-03-17 14:45:00,20.75,20.8,20.75,20.8,160400.0,12.5782,12.6085,12.5782,12.6085,160400.0
2009-03-17 14:50:00,20.8,20.84,20.77,20.8,294800.0,12.6085,12.6327,12.5903,12.6085,294800.0
2009-03-17 14:55:00,20.8,20.82,20.75,20.75,240200.0,12.6085,12.6206,12.5782,12.5782,240200.0
2009-03-17 15:00:00,20.75,20.75,20.72,20.75,222800.0,12.5782,12.5782,12.56,12.5782,222800.0
2009-03-17 15:05:00,20.75,20.81,20.74,20.8,322200.0,12.5782,12.6145,12.5721,12.6085,322200.0
2009-03-17 15:10:00,20.8,20.81,20.79,20.81,147800.0,12.6085,12.6145,12.6024,12.6145,147800.0
2009-03-17 15:15:00,20.81,20.81,20.79,20.79,127200.0,12.6145,12.6145,12.6024,12.6024,127200.0
2009-03-17 15:20:00,20.79,20.84,20.77,20.81,231200.0,12.6024,12.6327,12.5903,12.6145,231200.0
2009-03-17 15:25:00,20.81,20.82,20.77,20.78,155600.0,12.6145,12.6206,12.5903,12.5963,155600.0
2009-03-17 15:30:00,20.77,20.8,20.72,20.75,325800.0,12.5903,12.6085,12.56,12.5782,325800.0
2009-03-17 15:35:00,20.75,20.77,20.7,20.75,270800.0,12.5782,12.5903,12.5478,12.5782,270800.0
2009-03-17 15:40:00,20.75,20.83,20.75,20.81,413400.0,12.5782,12.6267,12.5782,12.6145,413400.0
2009-03-17 15:45:00,20.81,20.82,20.71,20.73,474200.0,12.6145,12.6206,12.5539,12.566,474200.0
2009-03-17 15:50:00,20.73,20.75,20.71,20.72,652800.0,12.566,12.5782,12.5539,12.56,652800.0
2009-03-17 15:55:00,20.72,20.73,20.68,20.7,3064400.0,12.56,12.566,12.5357,12.5478,3064400.0
2009-03-18 09:30:00,20.65,20.91,20.64,20.89,696400.0,12.5175,12.6751,12.5115,12.663,696400.0
2009-03-18 09:35:00,20.89,20.94,20.82,20.88,494800.0,12.663,12.6933,12.6206,12.657,494800.0
2009-03-18 09:40:00,20.88,20.92,20.81,20.81,404000.0,12.657,12.6812,12.6145,12.6145,404000.0
2009-03-18 09:45:00,20.81,20.91,20.69,20.71,440400.0,12.6145,12.6751,12.5418,12.5539,440400.0
2009-03-18 09:50:00,20.72,20.75,20.7,20.71,337200.0,12.56,12.5782,12.5478,12.5539,337200.0
2009-03-18 09:55:00,20.71,20.72,20.68,20.68,245400.0,12.5539,12.56,12.5357,12.5357,245400.0
2009-03-18 10:00:00,20.68,20.68,20.63,20.65,335000.0,12.5357,12.5357,12.5054,12.5175,335000.0
2009-03-18 10:05:00,20.64,20.65,20.61,20.62,290600.0,12.5115,12.5175,12.4933,12.4994,290600.0
2009-03-18 10:10:00,20.63,20.63,20.58,20.59,158000.0,12.5054,12.5054,12.4751,12.4812,158000.0
2009-03-18 10:15:00,20.59,20.61,20.58,20.61,260600.0,12.4812,12.4933,12.4751,12.4933,260600.0
2009-03-18 10:20:00,20.61,20.61,20.58,20.59,183600.0,12.4933,12.4933,12.4751,12.4812,183600.0
2009-03-18 10:25:00,20.59,20.6,20.58,20.58,133000.0,12.4812,12.4872,12.4751,12.4751,133000.0
2009-03-18 10:30:00,20.58,20.59,20.51,20.52,284800.0,12.4751,12.4812,12.4327,12.4387,284800.0
2009-03-18 10:35:00,20.51,20.54,20.5,20.52,258000.0,12.4327,12.4509,12.4266,12.4387,258000.0
2009-03-18 10:40:00,20.52,20.54,20.51,20.52,248400.0,12.4387,12.4509,12.4327,12.4387,248400.0
2009-03-18 10:45:00,20.53,20.57,20.51,20.57,253400.0,12.4448,12.469,12.4327,12.469,253400.0
2009-03-18 10:50:00,20.57,20.59,20.55,20.59,147000.0,12.469,12.4812,12.4569,12.4812,147000.0
2009-03-18 10:55:00,20.59,20.6,20.54,20.56,268800.0,12.4812,12.4872,12.4509,12.463,268800.0
2009-03-18 11:00:00,20.57,20.57,20.53,20.55,207000.0,12.469,12.469,12.4448,12.4569,207000.0
2009-03-18 11:05:00,20.55,20.56,20.52,20.53,165200.0,12.4569,12.463,12.4387,12.4448,165200.0
2009-03-18 11:10:00,20.53,20.59,20.53,20.58,228800.0,12.4448,12.4812,12.4448,12.4751,228800.0
2009-03-18 11:15:00,20.58,20.59,20.53,20.53,129600.0,12.4751,12.4812,12.4448,12.4448,129600.0
2009-03-18 11:20:00,20.54,20.56,20.52,20.53,199000.0,12.4509,12.463,12.4387,12.4448,199000.0
2009-03-18 11:25:00,20.53,20.55,20.52,20.53,140000.0,12.4448,12.4569,12.4387,12.4448,140000.0
2009-03-18 11:30:00,20.54,20.58,20.53,20.56,142800.0,12.4509,12.4751,12.4448,12.463,142800.0
2009-03-18 11:35:00,20.56,20.57,20.52,20.53,185000.0,12.463,12.469,12.4387,12.4448,185000.0
2009-03-18 11:40:00,20.53,20.53,20.51,20.53,112600.0,12.4448,12.4448,12.4327,12.4448,112600.0
2009-03-18 11:45:00,20.52,20.53,20.5,20.5,169000.0,12.4387,12.4448,12.4266,12.4266,169000.0
2009-03-18 11:50:00,20.5,20.55,20.5,20.54,173000.0,12.4266,12.4569,12.4266,12.4509,173000.0
2009-03-18 11:55:00,20.55,20.58,20.53,20.57,83600.0,12.4569,12.4751,12.4448,12.469,83600.0
2009-03-18 12:00:00,20.58,20.61,20.54,20.55,398400.0,12.4751,12.4933,12.4509,12.4569,398400.0
2009-03-18 12:05:00,20.55,20.58,20.53,20.56,253200.0,12.4569,12.4751,12.4448,12.463,253200.0
2009-03-18 12:10:00,20.56,20.57,20.53,20.56,163400.0,12.463,12.469,12.4448,12.463,163400.0
2009-03-18 12:15:00,20.56,20.62,20.56,20.6,191000.0,12.463,12.4994,12.463,12.4872,191000.0
2009-03-18 12:20:00,20.6,20.6,20.54,20.54,167200.0,12.4872,12.4872,12.4509,12.4509,167200.0
2009-03-18 12:25:00,20.54,20.55,20.52,20.52,125600.0,12.4509,12.4569,12.4387,12.4387,125600.0
2009-03-18 12:30:00,20.53,20.55,20.52,20.55,130400.0,12.4448,12.4569,12.4387,12.4569,130400.0
2009-03-18 12:35:00,20.55,20.56,20.53,20.54,143000.0,12.4569,12.463,12.4448,12.4509,143000.0
2009-03-18 12:40:00,20.54,20.57,20.53,20.57,119000.0,12.4509,12.469,12.4448,12.469,119000.0
2009-03-18 12:45:00,20.56,20.58,20.55,20.56,172400.0,12.463,12.4751,12.4569,12.463,172400.0
2009-03-18 12:50:00,20.55,20.56,20.53,20.54,161400.0,12.4569,12.463,12.4448,12.4509,161400.0
2009-03-18 12:55:00,20.54,20.64,20.54,20.62,266600.0,12.4509,12.5115,12.4509,12.4994,266600.0
2009-03-18 13:00:00,20.61,20.65,20.61,20.63,186600.0,12.4933,12.5175,12.4933,12.5054,186600.0
2009-03-18 13:05:00,20.63,20.64,20.62,20.63,119000.0,12.5054,12.5115,12.4994,12.5054,119000.0
2009-03-18 13:10:00,20.63,20.63,20.59,20.6,181200.0,12.5054,12.5054,12.4812,12.4872,181200.0
2009-03-18 13:15:00,20.6,20.61,20.55,20.56,128000.0,12.4872,12.4933,12.4569,12.463,128000.0
2009-03-18 13:20:00,20.56,20.57,20.55,20.55,80200.0,12.463,12.469,12.4569,12.4569,80200.0
2009-03-18 13:25:00,20.55,20.58,20.54,20.58,223800.0,12.4569,12.4751,12.4509,12.4751,223800.0
2009-03-18 13:30:00,20.58,20.61,20.57,20.59,158400.0,12.4751,12.4933,12.469,12.4812,158400.0
2009-03-18 13:35:00,20.59,20.6,20.58,20.6,100200.0,12.4812,12.4872,12.4751,12.4872,100200.0
2009-03-18 13:40:00,20.6,20.63,20.59,20.62,221200.0,12.4872,12.5054,12.4812,12.4994,221200.0
2009-03-18 13:45:00,20.62,20.63,20.6,20.6,200000.0,12.4994,12.5054,12.4872,12.4872,200000.0
2009-03-18 13:50:00,20.6,20.64,20.6,20.61,294400.0,12.4872,12.5115,12.4872,12.4933,294400.0
2009-03-18 13:55:00,20.6,20.61,20.55,20.55,246800.0,12.4872,12.4933,12.4569,12.4569,246800.0
2009-03-18 14:00:00,20.56,20.56,20.54,20.55,165800.0,12.463,12.463,12.4509,12.4569,165800.0
2009-03-18 14:05:00,20.55,20.57,20.54,20.55,138400.0,12.4569,12.469,12.4509,12.4569,138400.0
2009-03-18 14:10:00,20.55,20.58,20.54,20.55,119200.0,12.4569,12.4751,12.4509,12.4569,119200.0
2009-03-18 14:15:00,20.55,20.85,20.53,20.7,1043000.0,12.4569,12.6388,12.4448,12.5478,1043000.0
2009-03-18 14:20:00,20.7,21.02,20.7,20.97,1052600.0,12.5478,12.7418,12.5478,12.7115,1052600.0
2009-03-18 14:25:00,20.97,21.0,20.91,20.95,1041000.0,12.7115,12.7297,12.6751,12.6994,1041000.0
2009-03-18 14:30:00,20.95,21.01,20.91,20.95,1423800.0,12.6994,12.7358,12.6751,12.6994,1423800.0
2009-03-18 14:35:00,20.95,20.99,20.9,20.95,499400.0,12.6994,12.7236,12.6691,12.6994,499400.0
2009-03-18 14:40:00,20.97,21.05,20.94,21.01,538800.0,12.7115,12.76,12.6933,12.7358,538800.0
2009-03-18 14:45:00,21.01,21.08,20.94,21.07,372600.0,12.7358,12.7782,12.6933,12.7721,372600.0
2009-03-18 14:50:00,21.07,21.1,20.97,21.05,618200.0,12.7721,12.7903,12.7115,12.76,618200.0
2009-03-18 14:55:00,21.06,21.13,21.03,21.1,480800.0,12.7661,12.8085,12.7479,12.7903,480800.0
2009-03-18 15:00:00,21.1,21.11,20.97,20.99,628200.0,12.7903,12.7964,12.7115,12.7236,628200.0
2009-03-18 15:05:00,20.99,21.02,20.92,21.0,371800.0,12.7236,12.7418,12.6812,12.7297,371800.0
2009-03-18 15:10:00,21.0,21.04,20.92,20.93,311600.0,12.7297,12.7539,12.6812,12.6873,311600.0
2009-03-18 15:15:00,20.92,21.0,20.85,20.87,347600.0,12.6812,12.7297,12.6388,12.6509,347600.0
2009-03-18 15:20:00,20.87,20.87,20.69,20.78,613600.0,12.6509,12.6509,12.5418,12.5963,613600.0
2009-03-18 15:25:00,20.78,20.86,20.78,20.86,435400.0,12.5963,12.6448,12.5963,12.6448,435400.0
2009-03-18 15:30:00,20.86,20.88,20.71,20.8,875000.0,12.6448,12.657,12.5539,12.6085,875000.0
2009-03-18 15:35:00,20.79,20.83,20.71,20.75,447400.0,12.6024,12.6267,12.5539,12.5782,447400.0
2009-03-18 15:40:00,20.75,20.83,20.75,20.82,766200.0,12.5782,12.6267,12.5782,12.6206,766200.0
2009-03-18 15:45:00,20.82,20.82,20.74,20.79,494000.0,12.6206,12.6206,12.5721,12.6024,494000.0
2009-03-18 15:50:00,20.79,20.85,20.78,20.84,458000.0,12.6024,12.6388,12.5963,12.6327,458000.0
2009-03-18 15:55:00,20.83,20.85,20.72,20.81,1532400.0,12.6267,12.6388,12.56,12.6145,1532400.0
2009-03-19 09:30:00,20.93,21.02,20.92,20.99,771800.0,12.6873,12.7418,12.6812,12.7236,771800.0
2009-03-19 09:35:00,21.0,21.05,20.98,21.03,498800.0,12.7297,12.76,12.7176,12.7479,498800.0
2009-03-19 09:40:00,21.03,21.05,20.96,21.0,479800.0,12.7479,12.76,12.7055,12.7297,479800.0
2009-03-19 09:45:00,21.0,21.02,20.97,21.0,262600.0,12.7297,12.7418,12.7115,12.7297,262600.0
2009-03-19 09:50:00,21.0,21.01,20.95,20.97,542800.0,12.7297,12.7358,12.6994,12.7115,542800.0
2009-03-19 09:55:00,20.96,21.0,20.95,20.98,342000.0,12.7055,12.7297,12.6994,12.7176,342000.0
2009-03-19 10:00:00,20.98,21.0,20.97,21.0,346600.0,12.7176,12.7297,12.7115,12.7297,346600.0
2009-03-19 10:05:00,21.0,21.0,20.93,20.96,318000.0,12.7297,12.7297,12.6873,12.7055,318000.0
2009-03-19 10:10:00,20.95,21.04,20.95,20.99,343200.0,12.6994,12.7539,12.6994,12.7236,343200.0
2009-03-19 10:15:00,20.99,21.0,20.97,20.99,271400.0,12.7236,12.7297,12.7115,12.7236,271400.0
2009-03-19 10:20:00,20.99,21.02,20.96,20.97,280800.0,12.7236,12.7418,12.7055,12.7115,280800.0
2009-03-19 10:25:00,20.97,20.97,20.91,20.95,375200.0,12.7115,12.7115,12.6751,12.6994,375200.0
2009-03-19 10:30:00,20.95,20.99,20.92,20.99,322400.0,12.6994,12.7236,12.6812,12.7236,322400.0
2009-03-19 10:35:00,20.98,21.0,20.93,20.93,375400.0,12.7176,12.7297,12.6873,12.6873,375400.0
2009-03-19 10:40:00,20.93,20.98,20.93,20.96,292400.0,12.6873,12.7176,12.6873,12.7055,292400.0
2009-03-19 10:45:00,20.96,20.97,20.95,20.96,312200.0,12.7055,12.7115,12.6994,12.7055,312200.0
2009-03-19 10:50:00,20.96,20.96,20.93,20.96,276200.0,12.7055,12.7055,12.6873,12.7055,276200.0
2009-03-19 10:55:00,20.96,21.0,20.94,20.96,334200.0,12.7055,12.7297,12.6933,12.7055,334200.0
2009-03-19 11:00:00,20.96,21.0,20.96,21.0,250200.0,12.7055,12.7297,12.7055,12.7297,250200.0
2009-03-19 11:05:00,21.0,21.04,20.98,20.98,318000.0,12.7297,12.7539,12.7176,12.7176,318000.0
2009-03-19 11:10:00,20.98,20.99,20.94,20.99,199000.0,12.7176,12.7236,12.6933,12.7236,199000.0
2009-03-19 11:15:00,20.98,20.99,20.95,20.96,226200.0,12.7176,12.7236,12.6994,12.7055,226200.0
2009-03-19 11:20:00,20.96,21.0,20.94,20.98,290800.0,12.7055,12.7297,12.6933,12.7176,290800.0
2009-03-19 11:25:00,20.98,20.99,20.97,20.98,345000.0,12.7176,12.7236,12.7115,12.7176,345000.0
2009-03-19 11:30:00,20.98,20.99,20.96,20.96,252200.0,12.7176,12.7236,12.7055,12.7055,252200.0
2009-03-19 11:35:00,20.96,20.96,20.93,20.93,177800.0,12.7055,12.7055,12.6873,12.6873,177800.0
2009-03-19 11:40:00,20.93,20.95,20.9,20.95,276600.0,12.6873,12.6994,12.6691,12.6994,276600.0
2009-03-19 11:45:00,20.95,20.97,20.91,20.97,210200.0,12.6994,12.7115,12.6751,12.7115,210200.0
2009-03-19 11:50:00,20.96,20.97,20.92,20.96,293600.0,12.7055,12.7115,12.6812,12.7055,293600.0
2009-03-19 11:55:00,20.96,21.01,20.95,21.0,279400.0,12.7055,12.7358,12.6994,12.7297,279400.0
2009-03-19 12:00:00,21.0,21.02,21.0,21.0,176800.0,12.7297,12.7418,12.7297,12.7297,176800.0
2009-03-19 12:05:00,21.0,21.01,20.99,20.99,125200.0,12.7297,12.7358,12.7236,12.7236,125200.0
2009-03-19 12:10:00,20.99,20.99,20.96,20.96,160400.0,12.7236,12.7236,12.7055,12.7055,160400.0
2009-03-19 12:15:00,20.96,20.98,20.94,20.98,161200.0,12.7055,12.7176,12.6933,12.7176,161200.0
2009-03-19 12:20:00,20.98,21.01,20.96,21.0,171200.0,12.7176,12.7358,12.7055,12.7297,171200.0
2009-03-19 12:25:00,21.0,21.02,21.0,21.02,120400.0,12.7297,12.7418,12.7297,12.7418,120400.0
2009-03-19 12:30:00,21.02,21.04,21.01,21.03,76600.0,12.7418,12.7539,12.7358,12.7479,76600.0
2009-03-19 12:35:00,21.04,21.04,21.0,21.02,124200.0,12.7539,12.7539,12.7297,12.7418,124200.0
2009-03-19 12:40:00,21.02,21.03,21.01,21.02,81400.0,12.7418,12.7479,12.7358,12.7418,81400.0
2009-03-19 12:45:00,21.02,21.06,21.02,21.04,131400.0,12.7418,12.7661,12.7418,12.7539,131400.0
2009-03-19 12:50:00,21.04,21.04,20.99,21.0,125600.0,12.7539,12.7539,12.7236,12.7297,125600.0
2009-03-19 12:55:00,21.0,21.03,20.99,21.0,208000.0,12.7297,12.7479,12.7236,12.7297,208000.0
2009-03-19 13:00:00,21.0,21.01,20.97,20.98,157600.0,12.7297,12.7358,12.7115,12.7176,157600.0
2009-03-19 13:05:00,20.99,21.0,20.95,20.96,181600.0,12.7236,12.7297,12.6994,12.7055,181600.0
2009-03-19 13:10:00,20.96,21.01,20.96,21.0,110200.0,12.7055,12.7358,12.7055,12.7297,110200.0
2009-03-19 13:15:00,21.0,21.02,20.99,21.0,121800.0,12.7297,12.7418,12.7236,12.7297,121800.0
2009-03-19 13:20:00,21.0,21.05,21.0,21.03,94000.0,12.7297,12.76,12.7297,12.7479,94000.0
2009-03-19 13:25:00,21.04,21.04,21.0,21.01,54400.0,12.7539,12.7539,12.7297,12.7358,54400.0
2009-03-19 13:30:00,21.02,21.03,21.0,21.0,125600.0,12.7418,12.7479,12.7297,12.7297,125600.0
2009-03-19 13:35:00,21.0,21.0,20.98,20.99,151400.0,12.7297,12.7297,12.7176,12.7236,151400.0
2009-03-19 13:40:00,20.99,21.02,20.99,21.0,119400.0,12.7236,12.7418,12.7236,12.7297,119400.0
2009-03-19 13:45:00,21.0,21.07,21.0,21.04,191400.0,12.7297,12.7721,12.7297,12.7539,191400.0
2009-03-19 13:50:00,21.04,21.06,21.02,21.03,187600.0,12.7539,12.7661,12.7418,12.7479,187600.0
2009-03-19 13:55:00,21.03,21.04,21.0,21.02,140800.0,12.7479,12.7539,12.7297,12.7418,140800.0
2009-03-19 14:00:00,21.01,21.06,21.01,21.04,146000.0,12.7358,12.7661,12.7358,12.7539,146000.0
2009-03-19 14:05:00,21.05,21.05,21.02,21.03,182600.0,12.76,12.76,12.7418,12.7479,182600.0
2009-03-19 14:10:00,21.03,21.05,21.03,21.04,153600.0,12.7479,12.76,12.7479,12.7539,153600.0
2009-03-19 14:15:00,21.04,21.05,21.0,21.01,124200.0,12.7539,12.76,12.7297,12.7358,124200.0
2009-03-19 14:20:00,21.01,21.02,20.98,20.99,183000.0,12.7358,12.7418,12.7176,12.7236,183000.0
2009-03-19 14:25:00,20.99,21.0,20.98,21.0,157200.0,12.7236,12.7297,12.7176,12.7297,157200.0
2009-03-19 14:30:00,21.0,21.05,21.0,21.04,208200.0,12.7297,12.76,12.7297,12.7539,208200.0
2009-03-19 14:35:00,21.04,21.04,20.99,21.03,278400.0,12.7539,12.7539,12.7236,12.7479,278400.0
2009-03-19 14:40:00,21.04,21.04,20.98,21.02,323400.0,12.7539,12.7539,12.7176,12.7418,323400.0
2009-03-19 14:45:00,21.02,21.03,21.0,21.02,146200.0,12.7418,12.7479,12.7297,12.7418,146200.0
2009-03-19 14:50:00,21.02,21.03,20.98,21.0,241400.0,12.7418,12.7479,12.7176,12.7297,241400.0
2009-03-19 14:55:00,21.0,21.02,20.99,21.02,160400.0,12.7297,12.7418,12.7236,12.7418,160400.0
2009-03-19 15:00:00,21.02,21.05,21.01,21.04,308400.0,12.7418,12.76,12.7358,12.7539,308400.0
2009-03-19 15:05:00,21.04,21.07,21.03,21.06,271600.0,12.7539,12.7721,12.7479,12.7661,271600.0
2009-03-19 15:10:00,21.07,21.07,21.03,21.05,191800.0,12.7721,12.7721,12.7479,12.76,191800.0
2009-03-19 15:15:00,21.05,21.07,21.04,21.04,207400.0,12.76,12.7721,12.7539,12.7539,207400.0
2009-03-19 15:20:00,21.04,21.05,21.01,21.02,267200.0,12.7539,12.76,12.7358,12.7418,267200.0
2009-03-19 15:25:00,21.02,21.04,21.01,21.03,292000.0,12.7418,12.7539,12.7358,12.7479,292000.0
2009-03-19 15:30:00,21.03,21.07,21.02,21.07,404600.0,12.7479,12.7721,12.7418,12.7721,404600.0
2009-03-19 15:35:00,21.07,21.1,21.04,21.04,351200.0,12.7721,12.7903,12.7539,12.7539,351200.0
2009-03-19 15:40:00,21.05,21.09,21.02,21.09,431800.0,12.76,12.7843,12.7418,12.7843,431800.0
2009-03-19 15:45:00,21.09,21.13,21.09,21.12,481800.0,12.7843,12.8085,12.7843,12.8024,481800.0
2009-03-19 15:50:00,21.12,21.13,21.06,21.1,602000.0,12.8024,12.8085,12.7661,12.7903,602000.0
2009-03-19 15:55:00,21.1,21.11,21.07,21.1,1034600.0,12.7903,12.7964,12.7721,12.7903,1034600.0
2009-03-20 09:30:00,21.19,21.43,21.16,21.31,8421000.0,12.8449,12.9904,12.8267,12.9176,8421000.0
2009-03-20 09:35:00,21.31,21.39,21.25,21.28,595800.0,12.9176,12.9661,12.8812,12.8994,595800.0
2009-03-20 09:40:00,21.28,21.32,21.25,21.3,448400.0,12.8994,12.9237,12.8812,12.9116,448400.0
2009-03-20 09:45:00,21.29,21.31,21.28,21.29,194200.0,12.9055,12.9176,12.8994,12.9055,194200.0
2009-03-20 09:50:00,21.29,21.31,21.25,21.25,264400.0,12.9055,12.9176,12.8812,12.8812,264400.0
2009-03-20 09:55:00,21.25,21.27,21.21,21.25,414400.0,12.8812,12.8934,12.857,12.8812,414400.0
2009-03-20 10:00:00,21.26,21.3,21.25,21.28,280200.0,12.8873,12.9116,12.8812,12.8994,280200.0
2009-03-20 10:05:00,21.28,21.28,21.22,21.24,444400.0,12.8994,12.8994,12.8631,12.8752,444400.0
2009-03-20 10:10:00,21.24,21.25,21.23,21.24,207200.0,12.8752,12.8812,12.8691,12.8752,207200.0
2009-03-20 10:15:00,21.25,21.28,21.24,21.24,206000.0,12.8812,12.8994,12.8752,12.8752,206000.0
2009-03-20 10:20:00,21.24,21.26,21.23,21.26,136400.0,12.8752,12.8873,12.8691,12.8873,136400.0
2009-03-20 10:25:00,21.26,21.32,21.26,21.32,201000.0,12.8873,12.9237,12.8873,12.9237,201000.0
2009-03-20 10:30:00,21.32,21.37,21.32,21.36,337600.0,12.9237,12.954,12.9237,12.9479,337600.0
2009-03-20 10:35:00,21.36,21.36,21.34,21.36,170400.0,12.9479,12.9479,12.9358,12.9479,170400.0
2009-03-20 10:40:00,21.36,21.4,21.36,21.4,192800.0,12.9479,12.9722,12.9479,12.9722,192800.0
2009-03-20 10:45:00,21.4,21.41,21.36,21.4,243600.0,12.9722,12.9782,12.9479,12.9722,243600.0
2009-03-20 10:50:00,21.4,21.44,21.39,21.44,252000.0,12.9722,12.9964,12.9661,12.9964,252000.0
2009-03-20 10:55:00,21.45,21.48,21.42,21.45,288400.0,13.0025,13.0207,12.9843,13.0025,288400.0
2009-03-20 11:00:00,21.44,21.44,21.36,21.36,288800.0,12.9964,12.9964,12.9479,12.9479,288800.0
2009-03-20 11:05:00,21.36,21.37,21.3,21.35,384400.0,12.9479,12.954,12.9116,12.9419,384400.0
2009-03-20 11:10:00,21.35,21.36,21.3,21.35,276800.0,12.9419,12.9479,12.9116,12.9419,276800.0
2009-03-20 11:15:00,21.35,21.38,21.34,21.37,317000.0,12.9419,12.96,12.9358,12.954,317000.0
2009-03-20 11:20:00,21.37,21.43,21.36,21.43,263200.0,12.954,12.9904,12.9479,12.9904,263200.0
2009-03-20 11:25:00,21.43,21.47,21.41,21.42,419200.0,12.9904,13.0146,12.9782,12.9843,419200.0
2009-03-20 11:30:00,21.42,21.45,21.41,21.45,286400.0,12.9843,13.0025,12.9782,13.0025,286400.0
2009-03-20 11:35:00,21.45,21.47,21.44,21.46,298200.0,13.0025,13.0146,12.9964,13.0085,298200.0
2009-03-20 11:40:00,21.46,21.49,21.46,21.49,234600.0,13.0085,13.0267,13.0085,13.0267,234600.0
2009-03-20 11:45:00,21.49,21.5,21.47,21.49,423800.0,13.0267,13.0328,13.0146,13.0267,423800.0
2009-03-20 11:50:00,21.49,21.56,21.49,21.56,384200.0,13.0267,13.0692,13.0267,13.0692,384200.0
2009-03-20 11:55:00,21.56,21.57,21.53,21.56,289800.0,13.0692,13.0752,13.051,13.0692,289800.0
2009-03-20 12:00:00,21.56,21.57,21.53,21.53,256400.0,13.0692,13.0752,13.051,13.051,256400.0
2009-03-20 12:05:00,21.53,21.57,21.52,21.55,231600.0,13.051,13.0752,13.0449,13.0631,231600.0
2009-03-20 12:10:00,21.55,21.57,21.52,21.52,357400.0,13.0631,13.0752,13.0449,13.0449,357400.0
2009-03-20 12:15:00,21.52,21.54,21.5,21.53,250400.0,13.0449,13.057,13.0328,13.051,250400.0
2009-03-20 12:20:00,21.54,21.54,21.5,21.5,211800.0,13.057,13.057,13.0328,13.0328,211800.0
2009-03-20 12:25:00,21.5,21.53,21.5,21.52,170000.0,13.0328,13.051,13.0328,13.0449,170000.0
2009-03-20 12:30:00,21.52,21.56,21.5,21.54,219400.0,13.0449,13.0692,13.0328,13.057,219400.0
2009-03-20 12:35:00,21.54,21.56,21.5,21.52,406400.0,13.057,13.0692,13.0328,13.0449,406400.0
2009-03-20 12:40:00,21.51,21.54,21.5,21.52,322800.0,13.0389,13.057,13.0328,13.0449,322800.0
2009-03-20 12:45:00,21.52,21.54,21.48,21.5,243000.0,13.0449,13.057,13.0207,13.0328,243000.0
2009-03-20 12:50:00,21.5,21.51,21.46,21.5,285000.0,13.0328,13.0389,13.0085,13.0328,285000.0
2009-03-20 12:55:00,21.49,21.5,21.44,21.5,294400.0,13.0267,13.0328,12.9964,13.0328,294400.0
2009-03-20 13:00:00,21.49,21.51,21.49,21.5,143800.0,13.0267,13.0389,13.0267,13.0328,143800.0
2009-03-20 13:05:00,21.5,21.51,21.49,21.49,948200.0,13.0328,13.0389,13.0267,13.0267,948200.0
2009-03-20 13:10:00,21.49,21.53,21.48,21.52,191000.0,13.0267,13.051,13.0207,13.0449,191000.0
2009-03-20 13:15:00,21.51,21.52,21.5,21.5,119800.0,13.0389,13.0449,13.0328,13.0328,119800.0
2009-03-20 13:20:00,21.5,21.5,21.38,21.41,527000.0,13.0328,13.0328,12.96,12.9782,527000.0
2009-03-20 13:25:00,21.4,21.42,21.38,21.4,166800.0,12.9722,12.9843,12.96,12.9722,166800.0
2009-03-20 13:30:00,21.39,21.42,21.38,21.41,169000.0,12.9661,12.9843,12.96,12.9782,169000.0
2009-03-20 13:35:00,21.42,21.42,21.35,21.38,375400.0,12.9843,12.9843,12.9419,12.96,375400.0
2009-03-20 13:40:00,21.38,21.42,21.36,21.39,415800.0,12.96,12.9843,12.9479,12.9661,415800.0
2009-03-20 13:45:00,21.39,21.39,21.34,21.36,229600.0,12.9661,12.9661,12.9358,12.9479,229600.0
2009-03-20 13:50:00,21.36,21.39,21.31,21.32,202600.0,12.9479,12.9661,12.9176,12.9237,202600.0
2009-03-20 13:55:00,21.32,21.34,21.3,21.3,175600.0,12.9237,12.9358,12.9116,12.9116,175600.0
2009-03-20 14:00:00,21.31,21.32,21.29,21.31,110000.0,12.9176,12.9237,12.9055,12.9176,110000.0
2009-03-20 14:05:00,21.3,21.3,21.24,21.25,273600.0,12.9116,12.9116,12.8752,12.8812,273600.0
2009-03-20 14:10:00,21.24,21.28,21.24,21.25,223200.0,12.8752,12.8994,12.8752,12.8812,223200.0
2009-03-20 14:15:00,21.25,21.28,21.21,21.22,426800.0,12.8812,12.8994,12.857,12.8631,426800.0
2009-03-20 14:20:00,21.22,21.25,21.21,21.22,295400.0,12.8631,12.8812,12.857,12.8631,295400.0
2009-03-20 14:25:00,21.22,21.27,21.21,21.27,267600.0,12.8631,12.8934,12.857,12.8934,267600.0
2009-03-20 14:30:00,21.27,21.29,21.23,21.24,222400.0,12.8934,12.9055,12.8691,12.8752,222400.0
2009-03-20 14:35:00,21.23,21.27,21.21,21.25,204400.0,12.8691,12.8934,12.857,12.8812,204400.0
2009-03-20 14:40:00,21.25,21.26,21.21,21.25,290600.0,12.8812,12.8873,12.857,12.8812,290600.0
2009-03-20 14:45:00,21.25,21.28,21.24,21.27,348600.0,12.8812,12.8994,12.8752,12.8934,348600.0
2009-03-20 14:50:00,21.27,21.29,21.25,21.28,216800.0,12.8934,12.9055,12.8812,12.8994,216800.0
2009-03-20 14:55:00,21.27,21.33,21.25,21.33,294000.0,12.8934,12.9297,12.8812,12.9297,294000.0
2009-03-20 15:00:00,21.33,21.36,21.27,21.28,261000.0,12.9297,12.9479,12.8934,12.8994,261000.0
2009-03-20 15:05:00,21.28,21.3,21.27,21.28,250800.0,12.8994,12.9116,12.8934,12.8994,250800.0
2009-03-20 15:10:00,21.28,21.32,21.25,21.27,311800.0,12.8994,12.9237,12.8812,12.8934,311800.0
2009-03-20 15:15:00,21.26,21.29,21.25,21.28,193400.0,12.8873,12.9055,12.8812,12.8994,193400.0
2009-03-20 15:20:00,21.28,21.35,21.28,21.34,207200.0,12.8994,12.9419,12.8994,12.9358,207200.0
2009-03-20 15:25:00,21.34,21.35,21.31,21.32,211200.0,12.9358,12.9419,12.9176,12.9237,211200.0
2009-03-20 15:30:00,21.32,21.35,21.29,21.34,417600.0,12.9237,12.9419,12.9055,12.9358,417600.0
2009-03-20 15:35:00,21.34,21.39,21.31,21.33,317000.0,12.9358,12.9661,12.9176,12.9297,317000.0
2009-03-20 15:40:00,21.33,21.37,21.33,21.34,575400.0,12.9297,12.954,12.9297,12.9358,575400.0
2009-03-20 15:45:00,21.34,21.36,21.32,21.33,452200.0,12.9358,12.9479,12.9237,12.9297,452200.0
2009-03-20 15:50:00,21.33,21.36,21.32,21.33,588600.0,12.9297,12.9479,12.9237,12.9297,588600.0
2009-03-20 15:55:00,21.33,21.36,21.3,21.3,1096400.0,12.9297,12.9479,12.9116,12.9116,1096400.0
2009-03-23 09:30:00,21.58,21.69,21.55,21.68,578600.0,13.0813,13.148,13.0631,13.1419,578600.0
2009-03-23 09:35:00,21.68,21.89,21.66,21.85,681200.0,13.1419,13.2692,13.1298,13.245,681200.0
2009-03-23 09:40:00,21.84,21.87,21.71,21.74,520200.0,13.2389,13.2571,13.1601,13.1783,520200.0
2009-03-23 09:45:00,21.73,21.77,21.68,21.72,470000.0,13.1722,13.1965,13.1419,13.1661,470000.0
2009-03-23 09:50:00,21.72,21.74,21.66,21.74,410200.0,13.1661,13.1783,13.1298,13.1783,410200.0
2009-03-23 09:55:00,21.73,21.81,21.7,21.81,432400.0,13.1722,13.2207,13.154,13.2207,432400.0
2009-03-23 10:00:00,21.81,21.92,21.77,21.77,456600.0,13.2207,13.2874,13.1965,13.1965,456600.0
2009-03-23 10:05:00,21.76,21.8,21.7,21.74,263200.0,13.1904,13.2146,13.154,13.1783,263200.0
2009-03-23 10:10:00,21.73,21.77,21.69,21.7,273800.0,13.1722,13.1965,13.148,13.154,273800.0
2009-03-23 10:15:00,21.7,21.8,21.69,21.73,309800.0,13.154,13.2146,13.148,13.1722,309800.0
2009-03-23 10:20:00,21.73,21.74,21.65,21.7,483400.0,13.1722,13.1783,13.1237,13.154,483400.0
2009-03-23 10:25:00,21.69,21.7,21.64,21.64,224200.0,13.148,13.154,13.1177,13.1177,224200.0
2009-03-23 10:30:00,21.64,21.64,21.58,21.58,351200.0,13.1177,13.1177,13.0813,13.0813,351200.0
2009-03-23 10:35:00,21.58,21.6,21.5,21.5,515800.0,13.0813,13.0934,13.0328,13.0328,515800.0
2009-03-23 10:40:00,21.51,21.59,21.5,21.59,237600.0,13.0389,13.0873,13.0328,13.0873,237600.0
2009-03-23 10:45:00,21.59,21.61,21.59,21.59,192400.0,13.0873,13.0995,13.0873,13.0873,192400.0
2009-03-23 10:50:00,21.59,21.6,21.57,21.6,189200.0,13.0873,13.0934,13.0752,13.0934,189200.0
2009-03-23 10:55:00,21.59,21.71,21.59,21.68,334800.0,13.0873,13.1601,13.0873,13.1419,334800.0
2009-03-23 11:00:00,21.68,21.71,21.67,21.69,220200.0,13.1419,13.1601,13.1358,13.148,220200.0
2009-03-23 11:05:00,21.69,21.7,21.64,21.64,176400.0,13.148,13.154,13.1177,13.1177,176400.0
2009-03-23 11:10:00,21.64,21.68,21.64,21.66,168600.0,13.1177,13.1419,13.1177,13.1298,168600.0
2009-03-23 11:15:00,21.66,21.67,21.64,21.64,143800.0,13.1298,13.1358,13.1177,13.1177,143800.0
2009-03-23 11:20:00,21.64,21.68,21.64,21.67,165000.0,13.1177,13.1419,13.1177,13.1358,165000.0
2009-03-23 11:25:00,21.67,21.68,21.63,21.67,294000.0,13.1358,13.1419,13.1116,13.1358,294000.0
2009-03-23 11:30:00,21.67,21.68,21.63,21.67,201000.0,13.1358,13.1419,13.1116,13.1358,201000.0
2009-03-23 11:35:00,21.67,21.71,21.67,21.7,181400.0,13.1358,13.1601,13.1358,13.154,181400.0
2009-03-23 11:40:00,21.7,21.72,21.7,21.7,118600.0,13.154,13.1661,13.154,13.154,118600.0
2009-03-23 11:45:00,21.7,21.74,21.7,21.73,197600.0,13.154,13.1783,13.154,13.1722,197600.0
2009-03-23 11:50:00,21.72,21.79,21.71,21.77,205800.0,13.1661,13.2086,13.1601,13.1965,205800.0
2009-03-23 11:55:00,21.78,21.83,21.76,21.81,192400.0,13.2025,13.2328,13.1904,13.2207,192400.0
2009-03-23 12:00:00,21.81,21.81,21.76,21.76,168000.0,13.2207,13.2207,13.1904,13.1904,168000.0
2009-03-23 12:05:00,21.75,21.76,21.7,21.73,383000.0,13.1843,13.1904,13.154,13.1722,383000.0
2009-03-23 12:10:00,21.73,21.74,21.7,21.73,275200.0,13.1722,13.1783,13.154,13.1722,275200.0
2009-03-23 12:15:00,21.72,21.73,21.68,21.7,128000.0,13.1661,13.1722,13.1419,13.154,128000.0
2009-03-23 12:20:00,21.7,21.71,21.67,21.71,160800.0,13.154,13.1601,13.1358,13.1601,160800.0
2009-03-23 12:25:00,21.71,21.77,21.68,21.76,214800.0,13.1601,13.1965,13.1419,13.1904,214800.0
2009-03-23 12:30:00,21.77,21.82,21.76,21.77,208400.0,13.1965,13.2268,13.1904,13.1965,208400.0
2009-03-23 12:35:00,21.77,21.78,21.74,21.75,135800.0,13.1965,13.2025,13.1783,13.1843,135800.0
2009-03-23 12:40:00,21.75,21.77,21.7,21.7,159000.0,13.1843,13.1965,13.154,13.154,159000.0
2009-03-23 12:45:00,21.71,21.74,21.7,21.72,144800.0,13.1601,13.1783,13.154,13.1661,144800.0
2009-03-23 12:50:00,21.72,21.74,21.68,21.73,206200.0,13.1661,13.1783,13.1419,13.1722,206200.0
2009-03-23 12:55:00,21.72,21.73,21.67,21.68,157600.0,13.1661,13.1722,13.1358,13.1419,157600.0
2009-03-23 13:00:00,21.68,21.68,21.63,21.65,186400.0,13.1419,13.1419,13.1116,13.1237,186400.0
2009-03-23 13:05:00,21.65,21.68,21.65,21.66,111800.0,13.1237,13.1419,13.1237,13.1298,111800.0
2009-03-23 13:10:00,21.66,21.73,21.66,21.7,265800.0,13.1298,13.1722,13.1298,13.154,265800.0
2009-03-23 13:15:00,21.7,21.72,21.67,21.67,170800.0,13.154,13.1661,13.1358,13.1358,170800.0
2009-03-23 13:20:00,21.67,21.67,21.61,21.62,127800.0,13.1358,13.1358,13.0995,13.1055,127800.0
2009-03-23 13:25:00,21.62,21.63,21.54,21.56,449600.0,13.1055,13.1116,13.057,13.0692,449600.0
2009-03-23 13:30:00,21.57,21.57,21.54,21.56,365000.0,13.0752,13.0752,13.057,13.0692,365000.0
2009-03-23 13:35:00,21.56,21.58,21.55,21.58,235200.0,13.0692,13.0813,13.0631,13.0813,235200.0
2009-03-23 13:40:00,21.57,21.59,21.56,21.57,144000.0,13.0752,13.0873,13.0692,13.0752,144000.0
2009-03-23 13:45:00,21.57,21.59,21.55,21.57,172600.0,13.0752,13.0873,13.0631,13.0752,172600.0
2009-03-23 13:50:00,21.57,21.58,21.55,21.57,136400.0,13.0752,13.0813,13.0631,13.0752,136400.0
2009-03-23 13:55:00,21.56,21.58,21.55,21.56,218600.0,13.0692,13.0813,13.0631,13.0692,218600.0
2009-03-23 14:00:00,21.57,21.61,21.56,21.6,343200.0,13.0752,13.0995,13.0692,13.0934,343200.0
2009-03-23 14:05:00,21.6,21.65,21.59,21.64,202600.0,13.0934,13.1237,13.0873,13.1177,202600.0
2009-03-23 14:10:00,21.64,21.64,21.59,21.61,269800.0,13.1177,13.1177,13.0873,13.0995,269800.0
2009-03-23 14:15:00,21.61,21.64,21.6,21.64,353600.0,13.0995,13.1177,13.0934,13.1177,353600.0
2009-03-23 14:20:00,21.63,21.66,21.63,21.64,128000.0,13.1116,13.1298,13.1116,13.1177,128000.0
2009-03-23 14:25:00,21.64,21.69,21.64,21.68,127000.0,13.1177,13.148,13.1177,13.1419,127000.0
2009-03-23 14:30:00,21.68,21.71,21.68,21.68,158400.0,13.1419,13.1601,13.1419,13.1419,158400.0
2009-03-23 14:35:00,21.68,21.71,21.67,21.68,241400.0,13.1419,13.1601,13.1358,13.1419,241400.0
2009-03-23 14:40:00,21.67,21.7,21.67,21.68,247600.0,13.1358,13.154,13.1358,13.1419,247600.0
2009-03-23 14:45:00,21.68,21.79,21.67,21.79,228200.0,13.1419,13.2086,13.1358,13.2086,228200.0
2009-03-23 14:50:00,21.79,21.88,21.77,21.86,577800.0,13.2086,13.2631,13.1965,13.251,577800.0
2009-03-23 14:55:00,21.86,21.86,21.82,21.86,192200.0,13.251,13.251,13.2268,13.251,192200.0
2009-03-23 15:00:00,21.85,21.86,21.8,21.84,298200.0,13.245,13.251,13.2146,13.2389,298200.0
2009-03-23 15:05:00,21.84,21.86,21.75,21.75,344600.0,13.2389,13.251,13.1843,13.1843,344600.0
2009-03-23 15:10:00,21.76,21.83,21.75,21.83,209800.0,13.1904,13.2328,13.1843,13.2328,209800.0
2009-03-23 15:15:00,21.83,21.88,21.82,21.86,334800.0,13.2328,13.2631,13.2268,13.251,334800.0
2009-03-23 15:20:00,21.86,21.86,21.78,21.8,409200.0,13.251,13.251,13.2025,13.2146,409200.0
2009-03-23 15:25:00,21.8,21.82,21.78,21.82,303200.0,13.2146,13.2268,13.2025,13.2268,303200.0
2009-03-23 15:30:00,21.82,21.85,21.82,21.84,321200.0,13.2268,13.245,13.2268,13.2389,321200.0
2009-03-23 15:35:00,21.84,21.91,21.83,21.91,542400.0,13.2389,13.2813,13.2328,13.2813,542400.0
2009-03-23 15:40:00,21.9,21.99,21.9,21.95,752800.0,13.2753,13.3298,13.2753,13.3056,752800.0
2009-03-23 15:45:00,21.95,22.0,21.94,21.99,513000.0,13.3056,13.3359,13.2995,13.3298,513000.0
2009-03-23 15:50:00,21.99,22.02,21.97,22.0,1089200.0,13.3298,13.348,13.3177,13.3359,1089200.0
2009-03-23 15:55:00,22.0,22.07,21.98,22.06,1327800.0,13.3359,13.3783,13.3238,13.3722,1327800.0
2009-03-24 09:30:00,21.8,22.07,21.8,22.03,583600.0,13.2146,13.3783,13.2146,13.3541,583600.0
2009-03-24 09:35:00,22.04,22.05,21.99,22.04,465600.0,13.3601,13.3662,13.3298,13.3601,465600.0
2009-03-24 09:40:00,22.03,22.12,22.0,22.09,448200.0,13.3541,13.4086,13.3359,13.3904,448200.0
2009-03-24 09:45:00,22.1,22.1,21.98,22.02,388200.0,13.3965,13.3965,13.3238,13.348,388200.0
2009-03-24 09:50:00,22.01,22.09,21.99,22.05,235600.0,13.3419,13.3904,13.3298,13.3662,235600.0
2009-03-24 09:55:00,22.05,22.09,22.0,22.04,302400.0,13.3662,13.3904,13.3359,13.3601,302400.0
2009-03-24 10:00:00,22.04,22.11,22.01,22.02,215200.0,13.3601,13.4026,13.3419,13.348,215200.0
2009-03-24 10:05:00,22.01,22.02,21.9,21.92,365800.0,13.3419,13.348,13.2753,13.2874,365800.0
2009-03-24 10:10:00,21.92,21.95,21.89,21.91,374000.0,13.2874,13.3056,13.2692,13.2813,374000.0
2009-03-24 10:15:00,21.92,21.94,21.83,21.83,421800.0,13.2874,13.2995,13.2328,13.2328,421800.0
2009-03-24 10:20:00,21.83,21.84,21.77,21.79,254200.0,13.2328,13.2389,13.1965,13.2086,254200.0
2009-03-24 10:25:00,21.79,21.83,21.77,21.78,291400.0,13.2086,13.2328,13.1965,13.2025,291400.0
2009-03-24 10:30:00,21.78,21.81,21.77,21.8,119200.0,13.2025,13.2207,13.1965,13.2146,119200.0
2009-03-24 10:35:00,21.8,21.83,21.8,21.82,129600.0,13.2146,13.2328,13.2146,13.2268,129600.0
2009-03-24 10:40:00,21.82,21.83,21.76,21.76,206600.0,13.2268,13.2328,13.1904,13.1904,206600.0
2009-03-24 10:45:00,21.77,21.77,21.71,21.75,408200.0,13.1965,13.1965,13.1601,13.1843,408200.0
2009-03-24 10:50:00,21.75,21.79,21.73,21.75,123400.0,13.1843,13.2086,13.1722,13.1843,123400.0
2009-03-24 10:55:00,21.75,21.79,21.74,21.78,102200.0,13.1843,13.2086,13.1783,13.2025,102200.0
2009-03-24 11:00:00,21.77,21.77,21.73,21.75,191000.0,13.1965,13.1965,13.1722,13.1843,191000.0
2009-03-24 11:05:00,21.75,21.8,21.74,21.8,167400.0,13.1843,13.2146,13.1783,13.2146,167400.0
2009-03-24 11:10:00,21.8,21.89,21.8,21.88,308800.0,13.2146,13.2692,13.2146,13.2631,308800.0
2009-03-24 11:15:00,21.87,21.9,21.84,21.85,217400.0,13.2571,13.2753,13.2389,13.245,217400.0
2009-03-24 11:20:00,21.85,21.86,21.82,21.82,189800.0,13.245,13.251,13.2268,13.2268,189800.0
2009-03-24 11:25:00,21.82,21.88,21.8,21.86,205600.0,13.2268,13.2631,13.2146,13.251,205600.0
2009-03-24 11:30:00,21.85,21.87,21.83,21.85,101600.0,13.245,13.2571,13.2328,13.245,101600.0
2009-03-24 11:35:00,21.85,21.87,21.82,21.87,143400.0,13.245,13.2571,13.2268,13.2571,143400.0
2009-03-24 11:40:00,21.87,21.87,21.82,21.83,125800.0,13.2571,13.2571,13.2268,13.2328,125800.0
2009-03-24 11:45:00,21.83,21.83,21.81,21.83,91400.0,13.2328,13.2328,13.2207,13.2328,91400.0
2009-03-24 11:50:00,21.83,21.84,21.83,21.84,123400.0,13.2328,13.2389,13.2328,13.2389,123400.0
2009-03-24 11:55:00,21.84,21.85,21.8,21.83,155200.0,13.2389,13.245,13.2146,13.2328,155200.0
2009-03-24 12:00:00,21.82,21.83,21.8,21.8,108800.0,13.2268,13.2328,13.2146,13.2146,108800.0
2009-03-24 12:05:00,21.8,21.85,21.8,21.82,144800.0,13.2146,13.245,13.2146,13.2268,144800.0
2009-03-24 12:10:00,21.82,21.86,21.8,21.85,187800.0,13.2268,13.251,13.2146,13.245,187800.0
2009-03-24 12:15:00,21.86,21.9,21.85,21.9,111400.0,13.251,13.2753,13.245,13.2753,111400.0
2009-03-24 12:20:00,21.9,21.9,21.83,21.86,173400.0,13.2753,13.2753,13.2328,13.251,173400.0
2009-03-24 12:25:00,21.86,21.91,21.86,21.91,86000.0,13.251,13.2813,13.251,13.2813,86000.0
2009-03-24 12:30:00,21.9,21.94,21.89,21.91,111600.0,13.2753,13.2995,13.2692,13.2813,111600.0
2009-03-24 12:35:00,21.91,21.93,21.88,21.89,162600.0,13.2813,13.2934,13.2631,13.2692,162600.0
2009-03-24 12:40:00,21.88,21.93,21.88,21.91,373800.0,13.2631,13.2934,13.2631,13.2813,373800.0
2009-03-24 12:45:00,21.9,22.0,21.9,21.97,186800.0,13.2753,13.3359,13.2753,13.3177,186800.0
2009-03-24 12:50:00,22.0,22.0,21.93,21.99,180600.0,13.3359,13.3359,13.2934,13.3298,180600.0
2009-03-24 12:55:00,21.99,22.0,21.97,21.99,169400.0,13.3298,13.3359,13.3177,13.3298,169400.0
2009-03-24 13:00:00,21.98,21.99,21.95,21.95,99200.0,13.3238,13.3298,13.3056,13.3056,99200.0
2009-03-24 13:05:00,21.95,22.0,21.94,21.99,110800.0,13.3056,13.3359,13.2995,13.3298,110800.0
2009-03-24 13:10:00,22.0,22.0,21.94,21.97,184000.0,13.3359,13.3359,13.2995,13.3177,184000.0
2009-03-24 13:15:00,21.97,22.0,21.95,21.99,193000.0,13.3177,13.3359,13.3056,13.3298,193000.0
2009-03-24 13:20:00,21.99,22.0,21.97,21.97,136000.0,13.3298,13.3359,13.3177,13.3177,136000.0
2009-03-24 13:25:00,21.97,22.0,21.92,21.93,134600.0,13.3177,13.3359,13.2874,13.2934,134600.0
2009-03-24 13:30:00,21.93,21.95,21.9,21.92,111400.0,13.2934,13.3056,13.2753,13.2874,111400.0
2009-03-24 13:35:00,21.92,21.97,21.92,21.93,111200.0,13.2874,13.3177,13.2874,13.2934,111200.0
2009-03-24 13:40:00,21.94,22.0,21.93,21.97,206200.0,13.2995,13.3359,13.2934,13.3177,206200.0
2009-03-24 13:45:00,21.97,22.0,21.95,22.0,87400.0,13.3177,13.3359,13.3056,13.3359,87400.0
2009-03-24 13:50:00,22.0,22.02,21.98,21.99,202000.0,13.3359,13.348,13.3238,13.3298,202000.0
2009-03-24 13:55:00,22.0,22.03,21.98,22.01,168000.0,13.3359,13.3541,13.3238,13.3419,168000.0
2009-03-24 14:00:00,22.01,22.01,21.96,21.99,144000.0,13.3419,13.3419,13.3116,13.3298,144000.0
2009-03-24 14:05:00,21.98,22.05,21.98,22.04,201800.0,13.3238,13.3662,13.3238,13.3601,201800.0
2009-03-24 14:10:00,22.03,22.05,22.01,22.02,110400.0,13.3541,13.3662,13.3419,13.348,110400.0
2009-03-24 14:15:00,22.02,22.06,21.99,22.04,258200.0,13.348,13.3722,13.3298,13.3601,258200.0
2009-03-24 14:20:00,22.04,22.07,21.98,21.99,227000.0,13.3601,13.3783,13.3238,13.3298,227000.0
2009-03-24 14:25:00,21.99,22.0,21.94,21.95,175400.0,13.3298,13.3359,13.2995,13.3056,175400.0
2009-03-24 14:30:00,21.95,21.99,21.93,21.96,159800.0,13.3056,13.3298,13.2934,13.3116,159800.0
2009-03-24 14:35:00,21.96,22.0,21.95,21.99,152000.0,13.3116,13.3359,13.3056,13.3298,152000.0
2009-03-24 14:40:00,21.98,22.02,21.97,21.98,144800.0,13.3238,13.348,13.3177,13.3238,144800.0
2009-03-24 14:45:00,21.97,22.01,21.96,21.97,119800.0,13.3177,13.3419,13.3116,13.3177,119800.0
2009-03-24 14:50:00,21.96,21.99,21.93,21.96,259000.0,13.3116,13.3298,13.2934,13.3116,259000.0
2009-03-24 14:55:00,21.96,21.99,21.95,21.99,200000.0,13.3116,13.3298,13.3056,13.3298,200000.0
2009-03-24 15:00:00,21.98,22.01,21.97,22.0,231200.0,13.3238,13.3419,13.3177,13.3359,231200.0
2009-03-24 15:05:00,22.0,22.04,22.0,22.04,377400.0,13.3359,13.3601,13.3359,13.3601,377400.0
2009-03-24 15:10:00,22.04,22.04,22.02,22.03,216200.0,13.3601,13.3601,13.348,13.3541,216200.0
2009-03-24 15:15:00,22.03,22.14,22.03,22.12,835800.0,13.3541,13.4207,13.3541,13.4086,835800.0
2009-03-24 15:20:00,22.13,22.14,22.08,22.09,528600.0,13.4147,13.4207,13.3844,13.3904,528600.0
2009-03-24 15:25:00,22.09,22.13,22.09,22.13,531800.0,13.3904,13.4147,13.3904,13.4147,531800.0
2009-03-24 15:30:00,22.12,22.14,22.08,22.11,619400.0,13.4086,13.4207,13.3844,13.4026,619400.0
2009-03-24 15:35:00,22.11,22.15,22.11,22.13,493600.0,13.4026,13.4268,13.4026,13.4147,493600.0
2009-03-24 15:40:00,22.13,22.14,22.09,22.13,813400.0,13.4147,13.4207,13.3904,13.4147,813400.0
2009-03-24 15:45:00,22.13,22.17,22.12,22.12,541000.0,13.4147,13.4389,13.4086,13.4086,541000.0
2009-03-24 15:50:00,22.12,22.13,22.0,22.04,913200.0,13.4086,13.4147,13.3359,13.3601,913200.0
2009-03-24 15:55:00,22.04,22.06,21.99,22.01,803800.0,13.3601,13.3722,13.3298,13.3419,803800.0
2009-03-25 09:30:00,22.25,22.34,22.12,22.28,620200.0,13.4874,13.542,13.4086,13.5056,620200.0
2009-03-25 09:35:00,22.29,22.37,22.25,22.36,471000.0,13.5117,13.5602,13.4874,13.5541,471000.0
2009-03-25 09:40:00,22.36,22.39,22.27,22.28,484000.0,13.5541,13.5723,13.4995,13.5056,484000.0
2009-03-25 09:45:00,22.27,22.32,22.25,22.28,287400.0,13.4995,13.5299,13.4874,13.5056,287400.0
2009-03-25 09:50:00,22.28,22.32,22.26,22.31,236400.0,13.5056,13.5299,13.4935,13.5238,236400.0
2009-03-25 09:55:00,22.31,22.31,22.28,22.29,239200.0,13.5238,13.5238,13.5056,13.5117,239200.0
2009-03-25 10:00:00,22.28,22.35,22.27,22.3,483800.0,13.5056,13.548,13.4995,13.5177,483800.0
2009-03-25 10:05:00,22.3,22.35,22.27,22.34,225400.0,13.5177,13.548,13.4995,13.542,225400.0
2009-03-25 10:10:00,22.34,22.35,22.3,22.34,239200.0,13.542,13.548,13.5177,13.542,239200.0
2009-03-25 10:15:00,22.34,22.35,22.28,22.29,194800.0,13.542,13.548,13.5056,13.5117,194800.0
2009-03-25 10:20:00,22.28,22.3,22.23,22.25,280000.0,13.5056,13.5177,13.4753,13.4874,280000.0
2009-03-25 10:25:00,22.25,22.26,22.21,22.25,355800.0,13.4874,13.4935,13.4632,13.4874,355800.0
2009-03-25 10:30:00,22.25,22.29,22.24,22.26,256400.0,13.4874,13.5117,13.4814,13.4935,256400.0
2009-03-25 10:35:00,22.25,22.33,22.25,22.32,265200.0,13.4874,13.5359,13.4874,13.5299,265200.0
2009-03-25 10:40:00,22.32,22.34,22.29,22.3,170800.0,13.5299,13.542,13.5117,13.5177,170800.0
2009-03-25 10:45:00,22.3,22.3,22.23,22.25,193000.0,13.5177,13.5177,13.4753,13.4874,193000.0
2009-03-25 10:50:00,22.25,22.29,22.25,22.28,132800.0,13.4874,13.5117,13.4874,13.5056,132800.0
2009-03-25 10:55:00,22.28,22.3,22.23,22.24,281400.0,13.5056,13.5177,13.4753,13.4814,281400.0
2009-03-25 11:00:00,22.25,22.3,22.24,22.3,225000.0,13.4874,13.5177,13.4814,13.5177,225000.0
2009-03-25 11:05:00,22.3,22.35,22.29,22.3,309200.0,13.5177,13.548,13.5117,13.5177,309200.0
2009-03-25 11:10:00,22.31,22.33,22.24,22.25,140000.0,13.5238,13.5359,13.4814,13.4874,140000.0
2009-03-25 11:15:00,22.25,22.29,22.23,22.27,266000.0,13.4874,13.5117,13.4753,13.4995,266000.0
2009-03-25 11:20:00,22.27,22.34,22.25,22.33,184400.0,13.4995,13.542,13.4874,13.5359,184400.0
2009-03-25 11:25:00,22.33,22.36,22.32,22.35,135200.0,13.5359,13.5541,13.5299,13.548,135200.0
2009-03-25 11:30:00,22.35,22.37,22.33,22.35,206000.0,13.548,13.5602,13.5359,13.548,206000.0
2009-03-25 11:35:00,22.35,22.36,22.32,22.36,135400.0,13.548,13.5541,13.5299,13.5541,135400.0
2009-03-25 11:40:00,22.36,22.4,22.36,22.4,155600.0,13.5541,13.5783,13.5541,13.5783,155600.0
2009-03-25 11:45:00,22.4,22.43,22.39,22.39,150400.0,13.5783,13.5965,13.5723,13.5723,150400.0
2009-03-25 11:50:00,22.39,22.4,22.38,22.39,62000.0,13.5723,13.5783,13.5662,13.5723,62000.0
2009-03-25 11:55:00,22.39,22.39,22.33,22.34,126000.0,13.5723,13.5723,13.5359,13.542,126000.0
2009-03-25 12:00:00,22.34,22.4,22.3,22.38,140200.0,13.542,13.5783,13.5177,13.5662,140200.0
2009-03-25 12:05:00,22.38,22.42,22.36,22.36,140800.0,13.5662,13.5905,13.5541,13.5541,140800.0
2009-03-25 12:10:00,22.36,22.36,22.32,22.33,121000.0,13.5541,13.5541,13.5299,13.5359,121000.0
2009-03-25 12:15:00,22.33,22.33,22.28,22.28,151400.0,13.5359,13.5359,13.5056,13.5056,151400.0
2009-03-25 12:20:00,22.28,22.31,22.27,22.29,200600.0,13.5056,13.5238,13.4995,13.5117,200600.0
2009-03-25 12:25:00,22.29,22.34,22.29,22.33,204400.0,13.5117,13.542,13.5117,13.5359,204400.0
2009-03-25 12:30:00,22.33,22.35,22.32,22.32,101000.0,13.5359,13.548,13.5299,13.5299,101000.0
2009-03-25 12:35:00,22.32,22.35,22.3,22.32,138400.0,13.5299,13.548,13.5177,13.5299,138400.0
2009-03-25 12:40:00,22.32,22.35,22.32,22.34,128000.0,13.5299,13.548,13.5299,13.542,128000.0
2009-03-25 12:45:00,22.34,22.34,22.3,22.31,135600.0,13.542,13.542,13.5177,13.5238,135600.0
2009-03-25 12:50:00,22.32,22.32,22.28,22.32,269600.0,13.5299,13.5299,13.5056,13.5299,269600.0
2009-03-25 12:55:00,22.32,22.34,22.31,22.33,120000.0,13.5299,13.542,13.5238,13.5359,120000.0
2009-03-25 13:00:00,22.32,22.36,22.32,22.33,121400.0,13.5299,13.5541,13.5299,13.5359,121400.0
2009-03-25 13:05:00,22.33,22.33,22.3,22.31,155400.0,13.5359,13.5359,13.5177,13.5238,155400.0
2009-03-25 13:10:00,22.31,22.33,22.27,22.28,196400.0,13.5238,13.5359,13.4995,13.5056,196400.0
2009-03-25 13:15:00,22.28,22.31,22.27,22.31,184000.0,13.5056,13.5238,13.4995,13.5238,184000.0
2009-03-25 13:20:00,22.31,22.31,22.27,22.29,194200.0,13.5238,13.5238,13.4995,13.5117,194200.0
2009-03-25 13:25:00,22.3,22.32,22.24,22.28,228200.0,13.5177,13.5299,13.4814,13.5056,228200.0
2009-03-25 13:30:00,22.28,22.3,22.27,22.28,184600.0,13.5056,13.5177,13.4995,13.5056,184600.0
2009-03-25 13:35:00,22.28,22.32,22.25,22.3,201600.0,13.5056,13.5299,13.4874,13.5177,201600.0
2009-03-25 13:40:00,22.29,22.31,22.23,22.24,270600.0,13.5117,13.5238,13.4753,13.4814,270600.0
2009-03-25 13:45:00,22.24,22.25,22.19,22.19,202600.0,13.4814,13.4874,13.4511,13.4511,202600.0
2009-03-25 13:50:00,22.19,22.22,22.18,22.2,291800.0,13.4511,13.4692,13.445,13.4571,291800.0
2009-03-25 13:55:00,22.2,22.24,22.18,22.18,186000.0,13.4571,13.4814,13.445,13.445,186000.0
2009-03-25 14:00:00,22.18,22.2,22.13,22.16,545200.0,13.445,13.4571,13.4147,13.4329,545200.0
2009-03-25 14:05:00,22.16,22.19,22.11,22.13,398000.0,13.4329,13.4511,13.4026,13.4147,398000.0
2009-03-25 14:10:00,22.13,22.14,22.11,22.14,284000.0,13.4147,13.4207,13.4026,13.4207,284000.0
2009-03-25 14:15:00,22.14,22.15,22.11,22.13,240200.0,13.4207,13.4268,13.4026,13.4147,240200.0
2009-03-25 14:20:00,22.13,22.18,22.12,22.13,287600.0,13.4147,13.445,13.4086,13.4147,287600.0
2009-03-25 14:25:00,22.13,22.15,22.09,22.11,280600.0,13.4147,13.4268,13.3904,13.4026,280600.0
2009-03-25 14:30:00,22.1,22.15,22.06,22.07,286200.0,13.3965,13.4268,13.3722,13.3783,286200.0
2009-03-25 14:35:00,22.07,22.13,22.06,22.13,376400.0,13.3783,13.4147,13.3722,13.4147,376400.0
2009-03-25 14:40:00,22.13,22.16,22.1,22.13,414400.0,13.4147,13.4329,13.3965,13.4147,414400.0
2009-03-25 14:45:00,22.13,22.14,22.07,22.12,660000.0,13.4147,13.4207,13.3783,13.4086,660000.0
2009-03-25 14:50:00,22.11,22.15,22.08,22.14,283400.0,13.4026,13.4268,13.3844,13.4207,283400.0
2009-03-25 14:55:00,22.14,22.15,22.09,22.09,302600.0,13.4207,13.4268,13.3904,13.3904,302600.0
2009-03-25 15:00:00,22.09,22.09,22.02,22.07,318600.0,13.3904,13.3904,13.348,13.3783,318600.0
2009-03-25 15:05:00,22.07,22.11,22.06,22.08,275800.0,13.3783,13.4026,13.3722,13.3844,275800.0
2009-03-25 15:10:00,22.09,22.11,22.07,22.09,297800.0,13.3904,13.4026,13.3783,13.3904,297800.0
2009-03-25 15:15:00,22.09,22.1,22.06,22.08,186000.0,13.3904,13.3965,13.3722,13.3844,186000.0
2009-03-25 15:20:00,22.08,22.09,22.03,22.03,483800.0,13.3844,13.3904,13.3541,13.3541,483800.0
2009-03-25 15:25:00,22.04,22.09,22.02,22.07,424000.0,13.3601,13.3904,13.348,13.3783,424000.0
2009-03-25 15:30:00,22.07,22.1,22.06,22.08,378400.0,13.3783,13.3965,13.3722,13.3844,378400.0
2009-03-25 15:35:00,22.08,22.1,22.06,22.08,231400.0,13.3844,13.3965,13.3722,13.3844,231400.0
2009-03-25 15:40:00,22.08,22.17,22.04,22.15,847400.0,13.3844,13.4389,13.3601,13.4268,847400.0
2009-03-25 15:45:00,22.16,22.2,22.11,22.13,644800.0,13.4329,13.4571,13.4026,13.4147,644800.0
2009-03-25 15:50:00,22.13,22.21,22.11,22.2,675400.0,13.4147,13.4632,13.4026,13.4571,675400.0
2009-03-25 15:55:00,22.2,22.45,22.2,22.38,1821600.0,13.4571,13.6087,13.4571,13.5662,1821600.0
2009-03-26 09:30:00,22.48,22.5,22.39,22.46,639600.0,13.6268,13.639,13.5723,13.6147,639600.0
2009-03-26 09:35:00,22.46,22.46,22.32,22.36,592600.0,13.6147,13.6147,13.5299,13.5541,592600.0
2009-03-26 09:40:00,22.36,22.41,22.25,22.3,539000.0,13.5541,13.5844,13.4874,13.5177,539000.0
2009-03-26 09:45:00,22.3,22.33,22.13,22.15,852400.0,13.5177,13.5359,13.4147,13.4268,852400.0
2009-03-26 09:50:00,22.15,22.25,22.14,22.22,324600.0,13.4268,13.4874,13.4207,13.4692,324600.0
2009-03-26 09:55:00,22.22,22.24,22.18,22.2,259400.0,13.4692,13.4814,13.445,13.4571,259400.0
2009-03-26 10:00:00,22.2,22.23,22.18,22.22,173600.0,13.4571,13.4753,13.445,13.4692,173600.0
2009-03-26 10:05:00,22.22,22.23,22.14,22.15,413800.0,13.4692,13.4753,13.4207,13.4268,413800.0
2009-03-26 10:10:00,22.15,22.19,22.14,22.19,479600.0,13.4268,13.4511,13.4207,13.4511,479600.0
2009-03-26 10:15:00,22.18,22.2,22.18,22.18,221800.0,13.445,13.4571,13.445,13.445,221800.0
2009-03-26 10:20:00,22.18,22.25,22.18,22.25,255000.0,13.445,13.4874,13.445,13.4874,255000.0
2009-03-26 10:25:00,22.24,22.25,22.15,22.15,255000.0,13.4814,13.4874,13.4268,13.4268,255000.0
2009-03-26 10:30:00,22.15,22.2,22.13,22.19,400200.0,13.4268,13.4571,13.4147,13.4511,400200.0
2009-03-26 10:35:00,22.19,22.25,22.17,22.17,244200.0,13.4511,13.4874,13.4389,13.4389,244200.0
2009-03-26 10:40:00,22.17,22.22,22.17,22.19,185600.0,13.4389,13.4692,13.4389,13.4511,185600.0
2009-03-26 10:45:00,22.19,22.2,22.15,22.15,241200.0,13.4511,13.4571,13.4268,13.4268,241200.0
2009-03-26 10:50:00,22.15,22.16,22.1,22.11,263600.0,13.4268,13.4329,13.3965,13.4026,263600.0
2009-03-26 10:55:00,22.11,22.16,22.1,22.13,341600.0,13.4026,13.4329,13.3965,13.4147,341600.0
2009-03-26 11:00:00,22.12,22.13,22.11,22.11,237800.0,13.4086,13.4147,13.4026,13.4026,237800.0
2009-03-26 11:05:00,22.12,22.16,22.1,22.14,174600.0,13.4086,13.4329,13.3965,13.4207,174600.0
2009-03-26 11:10:00,22.14,22.15,22.13,22.13,161200.0,13.4207,13.4268,13.4147,13.4147,161200.0
2009-03-26 11:15:00,22.13,22.15,22.11,22.11,180200.0,13.4147,13.4268,13.4026,13.4026,180200.0
2009-03-26 11:20:00,22.11,22.11,22.08,22.1,200000.0,13.4026,13.4026,13.3844,13.3965,200000.0
2009-03-26 11:25:00,22.1,22.11,22.0,22.02,291600.0,13.3965,13.4026,13.3359,13.348,291600.0
2009-03-26 11:30:00,22.02,22.05,22.0,22.02,706400.0,13.348,13.3662,13.3359,13.348,706400.0
2009-03-26 11:35:00,22.02,22.03,21.98,21.98,489400.0,13.348,13.3541,13.3238,13.3238,489400.0
2009-03-26 11:40:00,21.98,22.0,21.95,22.0,305000.0,13.3238,13.3359,13.3056,13.3359,305000.0
2009-03-26 11:45:00,22.0,22.04,21.98,22.0,229000.0,13.3359,13.3601,13.3238,13.3359,229000.0
2009-03-26 11:50:00,22.0,22.02,21.91,21.93,329600.0,13.3359,13.348,13.2813,13.2934,329600.0
2009-03-26 11:55:00,21.95,22.0,21.93,22.0,155400.0,13.3056,13.3359,13.2934,13.3359,155400.0
2009-03-26 12:00:00,22.0,22.05,21.99,22.04,195400.0,13.3359,13.3662,13.3298,13.3601,195400.0
2009-03-26 12:05:00,22.04,22.08,22.04,22.07,289800.0,13.3601,13.3844,13.3601,13.3783,289800.0
2009-03-26 12:10:00,22.06,22.08,22.05,22.07,189000.0,13.3722,13.3844,13.3662,13.3783,189000.0
2009-03-26 12:15:00,22.07,22.13,22.06,22.13,291800.0,13.3783,13.4147,13.3722,13.4147,291800.0
2009-03-26 12:20:00,22.13,22.16,22.12,22.15,277800.0,13.4147,13.4329,13.4086,13.4268,277800.0
2009-03-26 12:25:00,22.14,22.16,22.13,22.13,225200.0,13.4207,13.4329,13.4147,13.4147,225200.0
2009-03-26 12:30:00,22.13,22.14,22.11,22.13,315800.0,13.4147,13.4207,13.4026,13.4147,315800.0
2009-03-26 12:35:00,22.13,22.13,22.09,22.1,399200.0,13.4147,13.4147,13.3904,13.3965,399200.0
2009-03-26 12:40:00,22.1,22.12,22.06,22.06,215800.0,13.3965,13.4086,13.3722,13.3722,215800.0
2009-03-26 12:45:00,22.06,22.08,22.04,22.08,204200.0,13.3722,13.3844,13.3601,13.3844,204200.0
2009-03-26 12:50:00,22.08,22.09,22.06,22.07,117600.0,13.3844,13.3904,13.3722,13.3783,117600.0
2009-03-26 12:55:00,22.06,22.08,22.04,22.06,189200.0,13.3722,13.3844,13.3601,13.3722,189200.0
2009-03-26 13:00:00,22.06,22.19,22.06,22.15,443000.0,13.3722,13.4511,13.3722,13.4268,443000.0
2009-03-26 13:05:00,22.15,22.3,22.15,22.27,312200.0,13.4268,13.5177,13.4268,13.4995,312200.0
2009-03-26 13:10:00,22.28,22.3,22.25,22.29,231400.0,13.5056,13.5177,13.4874,13.5117,231400.0
2009-03-26 13:15:00,22.29,22.32,22.27,22.29,180600.0,13.5117,13.5299,13.4995,13.5117,180600.0
2009-03-26 13:20:00,22.29,22.39,22.28,22.36,361600.0,13.5117,13.5723,13.5056,13.5541,361600.0
2009-03-26 13:25:00,22.37,22.41,22.33,22.34,209800.0,13.5602,13.5844,13.5359,13.542,209800.0
2009-03-26 13:30:00,22.34,22.36,22.31,22.35,195600.0,13.542,13.5541,13.5238,13.548,195600.0
2009-03-26 13:35:00,22.35,22.35,22.31,22.32,235600.0,13.548,13.548,13.5238,13.5299,235600.0
2009-03-26 13:40:00,22.31,22.34,22.3,22.32,133600.0,13.5238,13.542,13.5177,13.5299,133600.0
2009-03-26 13:45:00,22.32,22.34,22.31,22.32,117400.0,13.5299,13.542,13.5238,13.5299,117400.0
2009-03-26 13:50:00,22.32,22.37,22.31,22.31,169000.0,13.5299,13.5602,13.5238,13.5238,169000.0
2009-03-26 13:55:00,22.31,22.33,22.29,22.29,208400.0,13.5238,13.5359,13.5117,13.5117,208400.0
2009-03-26 14:00:00,22.28,22.38,22.28,22.38,330400.0,13.5056,13.5662,13.5056,13.5662,330400.0
2009-03-26 14:05:00,22.38,22.4,22.37,22.39,337400.0,13.5662,13.5783,13.5602,13.5723,337400.0
2009-03-26 14:10:00,22.39,22.41,22.36,22.37,296400.0,13.5723,13.5844,13.5541,13.5602,296400.0
2009-03-26 14:15:00,22.36,22.36,22.28,22.29,257800.0,13.5541,13.5541,13.5056,13.5117,257800.0
2009-03-26 14:20:00,22.29,22.33,22.26,22.33,263000.0,13.5117,13.5359,13.4935,13.5359,263000.0
2009-03-26 14:25:00,22.32,22.33,22.24,22.24,336000.0,13.5299,13.5359,13.4814,13.4814,336000.0
2009-03-26 14:30:00,22.25,22.25,22.18,22.21,302600.0,13.4874,13.4874,13.445,13.4632,302600.0
2009-03-26 14:35:00,22.21,22.22,22.19,22.19,335600.0,13.4632,13.4692,13.4511,13.4511,335600.0
2009-03-26 14:40:00,22.19,22.22,22.19,22.22,192800.0,13.4511,13.4692,13.4511,13.4692,192800.0
2009-03-26 14:45:00,22.22,22.28,22.22,22.25,483600.0,13.4692,13.5056,13.4692,13.4874,483600.0
2009-03-26 14:50:00,22.25,22.26,22.18,22.2,207800.0,13.4874,13.4935,13.445,13.4571,207800.0
2009-03-26 14:55:00,22.2,22.25,22.15,22.16,246000.0,13.4571,13.4874,13.4268,13.4329,246000.0
2009-03-26 15:00:00,22.16,22.22,22.15,22.22,161600.0,13.4329,13.4692,13.4268,13.4692,161600.0
2009-03-26 15:05:00,22.22,22.28,22.2,22.27,275600.0,13.4692,13.5056,13.4571,13.4995,275600.0
2009-03-26 15:10:00,22.27,22.28,22.25,22.25,213800.0,13.4995,13.5056,13.4874,13.4874,213800.0
2009-03-26 15:15:00,22.25,22.29,22.23,22.28,469000.0,13.4874,13.5117,13.4753,13.5056,469000.0
2009-03-26 15:20:00,22.27,22.34,22.25,22.32,315000.0,13.4995,13.542,13.4874,13.5299,315000.0
2009-03-26 15:25:00,22.32,22.35,22.29,22.34,222200.0,13.5299,13.548,13.5117,13.542,222200.0
2009-03-26 15:30:00,22.34,22.38,22.31,22.35,312400.0,13.542,13.5662,13.5238,13.548,312400.0
2009-03-26 15:35:00,22.35,22.35,22.28,22.32,439200.0,13.548,13.548,13.5056,13.5299,439200.0
2009-03-26 15:40:00,22.32,22.38,22.32,22.36,610000.0,13.5299,13.5662,13.5299,13.5541,610000.0
2009-03-26 15:45:00,22.36,22.42,22.36,22.37,589600.0,13.5541,13.5905,13.5541,13.5602,589600.0
2009-03-26 15:50:00,22.37,22.41,22.31,22.37,580000.0,13.5602,13.5844,13.5238,13.5602,580000.0
2009-03-26 15:55:00,22.37,22.43,22.37,22.41,962200.0,13.5602,13.5965,13.5602,13.5844,962200.0
2009-03-27 09:30:00,22.22,22.36,22.22,22.34,530000.0,13.4692,13.5541,13.4692,13.542,530000.0
2009-03-27 09:35:00,22.35,22.37,22.25,22.36,320600.0,13.548,13.5602,13.4874,13.5541,320600.0
2009-03-27 09:40:00,22.35,22.37,22.32,22.37,364600.0,13.548,13.5602,13.5299,13.5602,364600.0
2009-03-27 09:45:00,22.36,22.42,22.35,22.4,276600.0,13.5541,13.5905,13.548,13.5783,276600.0
2009-03-27 09:50:00,22.4,22.46,22.4,22.45,280200.0,13.5783,13.6147,13.5783,13.6087,280200.0
2009-03-27 09:55:00,22.45,22.48,22.37,22.39,312800.0,13.6087,13.6268,13.5602,13.5723,312800.0
2009-03-27 10:00:00,22.38,22.39,22.28,22.34,282200.0,13.5662,13.5723,13.5056,13.542,282200.0
2009-03-27 10:05:00,22.33,22.35,22.3,22.31,236800.0,13.5359,13.548,13.5177,13.5238,236800.0
2009-03-27 10:10:00,22.31,22.32,22.28,22.3,195000.0,13.5238,13.5299,13.5056,13.5177,195000.0
2009-03-27 10:15:00,22.3,22.32,22.29,22.3,316000.0,13.5177,13.5299,13.5117,13.5177,316000.0
2009-03-27 10:20:00,22.3,22.37,22.29,22.36,267200.0,13.5177,13.5602,13.5117,13.5541,267200.0
2009-03-27 10:25:00,22.35,22.36,22.32,22.36,120200.0,13.548,13.5541,13.5299,13.5541,120200.0
2009-03-27 10:30:00,22.36,22.36,22.29,22.36,212200.0,13.5541,13.5541,13.5117,13.5541,212200.0
2009-03-27 10:35:00,22.36,22.43,22.36,22.42,223000.0,13.5541,13.5965,13.5541,13.5905,223000.0
2009-03-27 10:40:00,22.42,22.46,22.42,22.43,194000.0,13.5905,13.6147,13.5905,13.5965,194000.0
2009-03-27 10:45:00,22.43,22.44,22.36,22.36,165200.0,13.5965,13.6026,13.5541,13.5541,165200.0
2009-03-27 10:50:00,22.36,22.41,22.35,22.37,185000.0,13.5541,13.5844,13.548,13.5602,185000.0
2009-03-27 10:55:00,22.37,22.39,22.35,22.35,145000.0,13.5602,13.5723,13.548,13.548,145000.0
2009-03-27 11:00:00,22.35,22.39,22.34,22.38,198800.0,13.548,13.5723,13.542,13.5662,198800.0
2009-03-27 11:05:00,22.38,22.41,22.35,22.36,211600.0,13.5662,13.5844,13.548,13.5541,211600.0
2009-03-27 11:10:00,22.36,22.42,22.32,22.39,174800.0,13.5541,13.5905,13.5299,13.5723,174800.0
2009-03-27 11:15:00,22.39,22.41,22.37,22.38,160400.0,13.5723,13.5844,13.5602,13.5662,160400.0
2009-03-27 11:20:00,22.38,22.42,22.38,22.39,128800.0,13.5662,13.5905,13.5662,13.5723,128800.0
2009-03-27 11:25:00,22.39,22.46,22.38,22.45,402400.0,13.5723,13.6147,13.5662,13.6087,402400.0
2009-03-27 11:30:00,22.45,22.47,22.42,22.43,438600.0,13.6087,13.6208,13.5905,13.5965,438600.0
2009-03-27 11:35:00,22.43,22.43,22.42,22.42,378800.0,13.5965,13.5965,13.5905,13.5905,378800.0
2009-03-27 11:40:00,22.42,22.45,22.41,22.43,167800.0,13.5905,13.6087,13.5844,13.5965,167800.0
2009-03-27 11:45:00,22.43,22.48,22.4,22.4,140200.0,13.5965,13.6268,13.5783,13.5783,140200.0
2009-03-27 11:50:00,22.4,22.44,22.38,22.41,238800.0,13.5783,13.6026,13.5662,13.5844,238800.0
2009-03-27 11:55:00,22.41,22.41,22.38,22.38,208600.0,13.5844,13.5844,13.5662,13.5662,208600.0
2009-03-27 12:00:00,22.38,22.47,22.38,22.43,170000.0,13.5662,13.6208,13.5662,13.5965,170000.0
2009-03-27 12:05:00,22.43,22.47,22.41,22.47,243600.0,13.5965,13.6208,13.5844,13.6208,243600.0
2009-03-27 12:10:00,22.46,22.46,22.41,22.45,218000.0,13.6147,13.6147,13.5844,13.6087,218000.0
2009-03-27 12:15:00,22.45,22.46,22.41,22.43,170400.0,13.6087,13.6147,13.5844,13.5965,170400.0
2009-03-27 12:20:00,22.43,22.43,22.39,22.4,135400.0,13.5965,13.5965,13.5723,13.5783,135400.0
2009-03-27 12:25:00,22.39,22.42,22.39,22.41,245800.0,13.5723,13.5905,13.5723,13.5844,245800.0
2009-03-27 12:30:00,22.41,22.45,22.4,22.42,194600.0,13.5844,13.6087,13.5783,13.5905,194600.0
2009-03-27 12:35:00,22.41,22.46,22.41,22.45,138800.0,13.5844,13.6147,13.5844,13.6087,138800.0
2009-03-27 12:40:00,22.46,22.5,22.45,22.47,197200.0,13.6147,13.639,13.6087,13.6208,197200.0
2009-03-27 12:45:00,22.47,22.49,22.46,22.48,144600.0,13.6208,13.6329,13.6147,13.6268,144600.0
2009-03-27 12:50:00,22.48,22.5,22.47,22.48,192400.0,13.6268,13.639,13.6208,13.6268,192400.0
2009-03-27 12:55:00,22.48,22.48,22.46,22.48,182400.0,13.6268,13.6268,13.6147,13.6268,182400.0
2009-03-27 13:00:00,22.48,22.48,22.43,22.43,86600.0,13.6268,13.6268,13.5965,13.5965,86600.0
2009-03-27 13:05:00,22.44,22.47,22.41,22.45,169600.0,13.6026,13.6208,13.5844,13.6087,169600.0
2009-03-27 13:10:00,22.45,22.48,22.43,22.47,184800.0,13.6087,13.6268,13.5965,13.6208,184800.0
2009-03-27 13:15:00,22.46,22.5,22.45,22.49,172400.0,13.6147,13.639,13.6087,13.6329,172400.0
2009-03-27 13:20:00,22.49,22.5,22.47,22.48,175200.0,13.6329,13.639,13.6208,13.6268,175200.0
2009-03-27 13:25:00,22.48,22.5,22.47,22.49,160000.0,13.6268,13.639,13.6208,13.6329,160000.0
2009-03-27 13:30:00,22.49,22.55,22.47,22.53,413400.0,13.6329,13.6693,13.6208,13.6572,413400.0
2009-03-27 13:35:00,22.53,22.53,22.49,22.5,222800.0,13.6572,13.6572,13.6329,13.639,222800.0
2009-03-27 13:40:00,22.5,22.52,22.45,22.48,397800.0,13.639,13.6511,13.6087,13.6268,397800.0
2009-03-27 13:45:00,22.48,22.49,22.43,22.49,281200.0,13.6268,13.6329,13.5965,13.6329,281200.0
2009-03-27 13:50:00,22.48,22.49,22.41,22.41,278600.0,13.6268,13.6329,13.5844,13.5844,278600.0
2009-03-27 13:55:00,22.41,22.43,22.39,22.42,213800.0,13.5844,13.5965,13.5723,13.5905,213800.0
2009-03-27 14:00:00,22.42,22.44,22.38,22.41,292800.0,13.5905,13.6026,13.5662,13.5844,292800.0
2009-03-27 14:05:00,22.42,22.48,22.41,22.46,328200.0,13.5905,13.6268,13.5844,13.6147,328200.0
2009-03-27 14:10:00,22.47,22.49,22.44,22.46,212000.0,13.6208,13.6329,13.6026,13.6147,212000.0
2009-03-27 14:15:00,22.46,22.46,22.41,22.46,261600.0,13.6147,13.6147,13.5844,13.6147,261600.0
2009-03-27 14:20:00,22.46,22.51,22.42,22.5,259600.0,13.6147,13.645,13.5905,13.639,259600.0
2009-03-27 14:25:00,22.5,22.5,22.47,22.48,156200.0,13.639,13.639,13.6208,13.6268,156200.0
2009-03-27 14:30:00,22.48,22.49,22.4,22.41,255600.0,13.6268,13.6329,13.5783,13.5844,255600.0
2009-03-27 14:35:00,22.41,22.45,22.39,22.4,167400.0,13.5844,13.6087,13.5723,13.5783,167400.0
2009-03-27 14:40:00,22.4,22.44,22.37,22.39,151000.0,13.5783,13.6026,13.5602,13.5723,151000.0
2009-03-27 14:45:00,22.39,22.4,22.34,22.39,275800.0,13.5723,13.5783,13.542,13.5723,275800.0
2009-03-27 14:50:00,22.39,22.4,22.32,22.34,320200.0,13.5723,13.5783,13.5299,13.542,320200.0
2009-03-27 14:55:00,22.34,22.45,22.33,22.45,297800.0,13.542,13.6087,13.5359,13.6087,297800.0
2009-03-27 15:00:00,22.45,22.56,22.45,22.48,494400.0,13.6087,13.6753,13.6087,13.6268,494400.0
2009-03-27 15:05:00,22.48,22.5,22.47,22.48,208000.0,13.6268,13.639,13.6208,13.6268,208000.0
2009-03-27 15:10:00,22.47,22.54,22.47,22.5,207000.0,13.6208,13.6632,13.6208,13.639,207000.0
2009-03-27 15:15:00,22.5,22.59,22.49,22.54,532800.0,13.639,13.6935,13.6329,13.6632,532800.0
2009-03-27 15:20:00,22.55,22.58,22.5,22.55,384200.0,13.6693,13.6875,13.639,13.6693,384200.0
2009-03-27 15:25:00,22.55,22.58,22.54,22.55,568000.0,13.6693,13.6875,13.6632,13.6693,568000.0
2009-03-27 15:30:00,22.55,22.6,22.54,22.55,473800.0,13.6693,13.6996,13.6632,13.6693,473800.0
2009-03-27 15:35:00,22.55,22.56,22.48,22.5,532000.0,13.6693,13.6753,13.6268,13.639,532000.0
2009-03-27 15:40:00,22.5,22.57,22.48,22.53,434800.0,13.639,13.6814,13.6268,13.6572,434800.0
2009-03-27 15:45:00,22.52,22.6,22.52,22.58,379000.0,13.6511,13.6996,13.6511,13.6875,379000.0
2009-03-27 15:50:00,22.58,22.59,22.52,22.53,606400.0,13.6875,13.6935,13.6511,13.6572,606400.0
2009-03-27 15:55:00,22.53,22.57,22.46,22.54,987000.0,13.6572,13.6814,13.6147,13.6632,987000.0
2009-03-30 09:30:00,22.25,22.31,22.1,22.23,755200.0,13.4874,13.5238,13.3965,13.4753,755200.0
2009-03-30 09:35:00,22.23,22.33,22.13,22.28,743200.0,13.4753,13.5359,13.4147,13.5056,743200.0
2009-03-30 09:40:00,22.29,22.29,22.18,22.21,351600.0,13.5117,13.5117,13.445,13.4632,351600.0
2009-03-30 09:45:00,22.21,22.27,22.16,22.24,422200.0,13.4632,13.4995,13.4329,13.4814,422200.0
2009-03-30 09:50:00,22.24,22.24,22.17,22.19,530200.0,13.4814,13.4814,13.4389,13.4511,530200.0
2009-03-30 09:55:00,22.2,22.24,22.16,22.21,286400.0,13.4571,13.4814,13.4329,13.4632,286400.0
2009-03-30 10:00:00,22.21,22.24,22.18,22.18,255000.0,13.4632,13.4814,13.445,13.445,255000.0
2009-03-30 10:05:00,22.18,22.27,22.17,22.25,199600.0,13.445,13.4995,13.4389,13.4874,199600.0
2009-03-30 10:10:00,22.26,22.31,22.25,22.26,199200.0,13.4935,13.5238,13.4874,13.4935,199200.0
2009-03-30 10:15:00,22.27,22.3,22.22,22.24,217200.0,13.4995,13.5177,13.4692,13.4814,217200.0
2009-03-30 10:20:00,22.24,22.29,22.23,22.27,203000.0,13.4814,13.5117,13.4753,13.4995,203000.0
2009-03-30 10:25:00,22.27,22.28,22.24,22.27,246400.0,13.4995,13.5056,13.4814,13.4995,246400.0
2009-03-30 10:30:00,22.27,22.27,22.15,22.17,307400.0,13.4995,13.4995,13.4268,13.4389,307400.0
2009-03-30 10:35:00,22.16,22.17,22.06,22.06,311800.0,13.4329,13.4389,13.3722,13.3722,311800.0
2009-03-30 10:40:00,22.07,22.08,22.03,22.03,305000.0,13.3783,13.3844,13.3541,13.3541,305000.0
2009-03-30 10:45:00,22.03,22.04,22.0,22.04,355800.0,13.3541,13.3601,13.3359,13.3601,355800.0
2009-03-30 10:50:00,22.04,22.08,22.04,22.06,275200.0,13.3601,13.3844,13.3601,13.3722,275200.0
2009-03-30 10:55:00,22.06,22.07,22.02,22.03,211400.0,13.3722,13.3783,13.348,13.3541,211400.0
2009-03-30 11:00:00,22.03,22.05,21.99,21.99,326800.0,13.3541,13.3662,13.3298,13.3298,326800.0
2009-03-30 11:05:00,21.99,22.02,21.94,21.98,261400.0,13.3298,13.348,13.2995,13.3238,261400.0
2009-03-30 11:10:00,21.98,21.99,21.95,21.98,321600.0,13.3238,13.3298,13.3056,13.3238,321600.0
2009-03-30 11:15:00,21.98,22.03,21.98,22.0,201200.0,13.3238,13.3541,13.3238,13.3359,201200.0
2009-03-30 11:20:00,22.0,22.06,21.98,21.98,234600.0,13.3359,13.3722,13.3238,13.3238,234600.0
2009-03-30 11:25:00,21.98,21.98,21.93,21.93,148600.0,13.3238,13.3238,13.2934,13.2934,148600.0
2009-03-30 11:30:00,21.93,21.93,21.86,21.86,230800.0,13.2934,13.2934,13.251,13.251,230800.0
2009-03-30 11:35:00,21.85,21.88,21.85,21.87,165600.0,13.245,13.2631,13.245,13.2571,165600.0
2009-03-30 11:40:00,21.87,21.87,21.83,21.86,182200.0,13.2571,13.2571,13.2328,13.251,182200.0
2009-03-30 11:45:00,21.86,21.89,21.85,21.89,96600.0,13.251,13.2692,13.245,13.2692,96600.0
2009-03-30 11:50:00,21.89,21.92,21.86,21.88,154400.0,13.2692,13.2874,13.251,13.2631,154400.0
2009-03-30 11:55:00,21.88,21.9,21.86,21.9,156200.0,13.2631,13.2753,13.251,13.2753,156200.0
2009-03-30 12:00:00,21.9,21.93,21.89,21.9,256600.0,13.2753,13.2934,13.2692,13.2753,256600.0
2009-03-30 12:05:00,21.9,21.95,21.89,21.94,170800.0,13.2753,13.3056,13.2692,13.2995,170800.0
2009-03-30 12:10:00,21.94,21.95,21.88,21.91,150800.0,13.2995,13.3056,13.2631,13.2813,150800.0
2009-03-30 12:15:00,21.91,21.93,21.88,21.93,140600.0,13.2813,13.2934,13.2631,13.2934,140600.0
2009-03-30 12:20:00,21.93,21.95,21.92,21.93,173800.0,13.2934,13.3056,13.2874,13.2934,173800.0
2009-03-30 12:25:00,21.93,21.96,21.93,21.93,164000.0,13.2934,13.3116,13.2934,13.2934,164000.0
2009-03-30 12:30:00,21.93,21.94,21.89,21.9,140200.0,13.2934,13.2995,13.2692,13.2753,140200.0
2009-03-30 12:35:00,21.9,21.94,21.88,21.92,166400.0,13.2753,13.2995,13.2631,13.2874,166400.0
2009-03-30 12:40:00,21.93,21.93,21.87,21.9,159000.0,13.2934,13.2934,13.2571,13.2753,159000.0
2009-03-30 12:45:00,21.9,21.95,21.9,21.92,129800.0,13.2753,13.3056,13.2753,13.2874,129800.0
2009-03-30 12:50:00,21.93,21.94,21.91,21.94,110800.0,13.2934,13.2995,13.2813,13.2995,110800.0
2009-03-30 12:55:00,21.94,21.95,21.88,21.88,128400.0,13.2995,13.3056,13.2631,13.2631,128400.0
2009-03-30 13:00:00,21.89,21.9,21.88,21.88,170200.0,13.2692,13.2753,13.2631,13.2631,170200.0
2009-03-30 13:05:00,21.88,21.9,21.86,21.87,171600.0,13.2631,13.2753,13.251,13.2571,171600.0
2009-03-30 13:10:00,21.86,21.88,21.86,21.86,114400.0,13.251,13.2631,13.251,13.251,114400.0
2009-03-30 13:15:00,21.86,21.87,21.83,21.83,102400.0,13.251,13.2571,13.2328,13.2328,102400.0
2009-03-30 13:20:00,21.83,21.86,21.82,21.84,147000.0,13.2328,13.251,13.2268,13.2389,147000.0
2009-03-30 13:25:00,21.83,21.85,21.83,21.83,221200.0,13.2328,13.245,13.2328,13.2328,221200.0
2009-03-30 13:30:00,21.83,21.85,21.81,21.81,75400.0,13.2328,13.245,13.2207,13.2207,75400.0
2009-03-30 13:35:00,21.81,21.83,21.8,21.8,172400.0,13.2207,13.2328,13.2146,13.2146,172400.0
2009-03-30 13:40:00,21.8,21.86,21.79,21.86,178800.0,13.2146,13.251,13.2086,13.251,178800.0
2009-03-30 13:45:00,21.86,21.86,21.79,21.8,258600.0,13.251,13.251,13.2086,13.2146,258600.0
2009-03-30 13:50:00,21.8,21.83,21.79,21.82,86000.0,13.2146,13.2328,13.2086,13.2268,86000.0
2009-03-30 13:55:00,21.82,21.82,21.79,21.81,93200.0,13.2268,13.2268,13.2086,13.2207,93200.0
2009-03-30 14:00:00,21.8,21.82,21.77,21.8,265000.0,13.2146,13.2268,13.1965,13.2146,265000.0
2009-03-30 14:05:00,21.79,21.82,21.79,21.8,118000.0,13.2086,13.2268,13.2086,13.2146,118000.0
2009-03-30 14:10:00,21.8,21.86,21.8,21.85,181600.0,13.2146,13.251,13.2146,13.245,181600.0
2009-03-30 14:15:00,21.85,21.86,21.83,21.86,128800.0,13.245,13.251,13.2328,13.251,128800.0
2009-03-30 14:20:00,21.86,21.88,21.84,21.87,194600.0,13.251,13.2631,13.2389,13.2571,194600.0
2009-03-30 14:25:00,21.86,21.87,21.81,21.83,205800.0,13.251,13.2571,13.2207,13.2328,205800.0
2009-03-30 14:30:00,21.83,21.83,21.79,21.81,174600.0,13.2328,13.2328,13.2086,13.2207,174600.0
2009-03-30 14:35:00,21.8,21.82,21.78,21.79,187400.0,13.2146,13.2268,13.2025,13.2086,187400.0
2009-03-30 14:40:00,21.79,21.8,21.72,21.73,286800.0,13.2086,13.2146,13.1661,13.1722,286800.0
2009-03-30 14:45:00,21.73,21.78,21.72,21.77,126200.0,13.1722,13.2025,13.1661,13.1965,126200.0
2009-03-30 14:50:00,21.77,21.8,21.75,21.77,187600.0,13.1965,13.2146,13.1843,13.1965,187600.0
2009-03-30 14:55:00,21.77,21.77,21.72,21.72,210600.0,13.1965,13.1965,13.1661,13.1661,210600.0
2009-03-30 15:00:00,21.72,21.79,21.72,21.78,208800.0,13.1661,13.2086,13.1661,13.2025,208800.0
2009-03-30 15:05:00,21.78,21.83,21.77,21.82,266800.0,13.2025,13.2328,13.1965,13.2268,266800.0
2009-03-30 15:10:00,21.81,21.86,21.8,21.85,189800.0,13.2207,13.251,13.2146,13.245,189800.0
2009-03-30 15:15:00,21.85,21.89,21.82,21.82,256800.0,13.245,13.2692,13.2268,13.2268,256800.0
2009-03-30 15:20:00,21.82,21.86,21.82,21.85,326600.0,13.2268,13.251,13.2268,13.245,326600.0
2009-03-30 15:25:00,21.85,21.86,21.77,21.79,364400.0,13.245,13.251,13.1965,13.2086,364400.0
2009-03-30 15:30:00,21.79,21.84,21.77,21.81,471600.0,13.2086,13.2389,13.1965,13.2207,471600.0
2009-03-30 15:35:00,21.8,21.88,21.78,21.82,567800.0,13.2146,13.2631,13.2025,13.2268,567800.0
2009-03-30 15:40:00,21.82,21.82,21.76,21.79,552800.0,13.2268,13.2268,13.1904,13.2086,552800.0
2009-03-30 15:45:00,21.79,21.83,21.78,21.79,437200.0,13.2086,13.2328,13.2025,13.2086,437200.0
2009-03-30 15:50:00,21.78,21.9,21.78,21.89,662200.0,13.2025,13.2753,13.2025,13.2692,662200.0
2009-03-30 15:55:00,21.89,22.05,21.88,21.99,1985200.0,13.2692,13.3662,13.2631,13.3298,1985200.0
2009-03-31 09:30:00,22.14,22.25,22.0,22.18,562600.0,13.4207,13.4874,13.3359,13.445,562600.0
2009-03-31 09:35:00,22.18,22.25,22.16,22.2,281400.0,13.445,13.4874,13.4329,13.4571,281400.0
2009-03-31 09:40:00,22.2,22.23,22.15,22.2,477800.0,13.4571,13.4753,13.4268,13.4571,477800.0
2009-03-31 09:45:00,22.2,22.24,22.17,22.2,313400.0,13.4571,13.4814,13.4389,13.4571,313400.0
2009-03-31 09:50:00,22.2,22.25,22.19,22.22,253800.0,13.4571,13.4874,13.4511,13.4692,253800.0
2009-03-31 09:55:00,22.22,22.25,22.21,22.21,200800.0,13.4692,13.4874,13.4632,13.4632,200800.0
2009-03-31 10:00:00,22.21,22.23,22.17,22.17,320400.0,13.4632,13.4753,13.4389,13.4389,320400.0
2009-03-31 10:05:00,22.17,22.18,22.14,22.14,304800.0,13.4389,13.445,13.4207,13.4207,304800.0
2009-03-31 10:10:00,22.14,22.15,22.08,22.08,328200.0,13.4207,13.4268,13.3844,13.3844,328200.0
2009-03-31 10:15:00,22.09,22.15,22.07,22.13,356600.0,13.3904,13.4268,13.3783,13.4147,356600.0
2009-03-31 10:20:00,22.13,22.18,22.11,22.17,283800.0,13.4147,13.445,13.4026,13.4389,283800.0
2009-03-31 10:25:00,22.16,22.25,22.14,22.25,458200.0,13.4329,13.4874,13.4207,13.4874,458200.0
2009-03-31 10:30:00,22.25,22.3,22.24,22.25,461600.0,13.4874,13.5177,13.4814,13.4874,461600.0
2009-03-31 10:35:00,22.25,22.25,22.21,22.21,207400.0,13.4874,13.4874,13.4632,13.4632,207400.0
2009-03-31 10:40:00,22.21,22.21,22.18,22.2,204600.0,13.4632,13.4632,13.445,13.4571,204600.0
2009-03-31 10:45:00,22.21,22.25,22.19,22.2,243800.0,13.4632,13.4874,13.4511,13.4571,243800.0
2009-03-31 10:50:00,22.2,22.22,22.18,22.2,176600.0,13.4571,13.4692,13.445,13.4571,176600.0
2009-03-31 10:55:00,22.2,22.2,22.15,22.17,266200.0,13.4571,13.4571,13.4268,13.4389,266200.0
2009-03-31 11:00:00,22.18,22.2,22.16,22.19,234600.0,13.445,13.4571,13.4329,13.4511,234600.0
2009-03-31 11:05:00,22.18,22.2,22.16,22.2,225200.0,13.445,13.4571,13.4329,13.4571,225200.0
2009-03-31 11:10:00,22.21,22.23,22.2,22.22,132000.0,13.4632,13.4753,13.4571,13.4692,132000.0
2009-03-31 11:15:00,22.22,22.23,22.18,22.2,122200.0,13.4692,13.4753,13.445,13.4571,122200.0
2009-03-31 11:20:00,22.2,22.22,22.15,22.17,150800.0,13.4571,13.4692,13.4268,13.4389,150800.0
2009-03-31 11:25:00,22.18,22.21,22.15,22.18,173800.0,13.445,13.4632,13.4268,13.445,173800.0
2009-03-31 11:30:00,22.18,22.18,22.15,22.17,108000.0,13.445,13.445,13.4268,13.4389,108000.0
2009-03-31 11:35:00,22.17,22.2,22.17,22.2,57800.0,13.4389,13.4571,13.4389,13.4571,57800.0
2009-03-31 11:40:00,22.2,22.21,22.18,22.2,109600.0,13.4571,13.4632,13.445,13.4571,109600.0
2009-03-31 11:45:00,22.2,22.2,22.18,22.18,100000.0,13.4571,13.4571,13.445,13.445,100000.0
2009-03-31 11:50:00,22.18,22.18,22.13,22.13,176400.0,13.445,13.445,13.4147,13.4147,176400.0
2009-03-31 11:55:00,22.13,22.13,22.09,22.12,208600.0,13.4147,13.4147,13.3904,13.4086,208600.0
2009-03-31 12:00:00,22.12,22.13,22.04,22.05,326200.0,13.4086,13.4147,13.3601,13.3662,326200.0
2009-03-31 12:05:00,22.05,22.08,22.05,22.06,73800.0,13.3662,13.3844,13.3662,13.3722,73800.0
2009-03-31 12:10:00,22.06,22.1,22.06,22.08,138200.0,13.3722,13.3965,13.3722,13.3844,138200.0
2009-03-31 12:15:00,22.08,22.09,22.05,22.06,116600.0,13.3844,13.3904,13.3662,13.3722,116600.0
2009-03-31 12:20:00,22.06,22.08,22.03,22.04,158800.0,13.3722,13.3844,13.3541,13.3601,158800.0
2009-03-31 12:25:00,22.04,22.08,22.04,22.06,110800.0,13.3601,13.3844,13.3601,13.3722,110800.0
2009-03-31 12:30:00,22.06,22.08,22.04,22.04,107000.0,13.3722,13.3844,13.3601,13.3601,107000.0
2009-03-31 12:35:00,22.04,22.04,22.01,22.03,171200.0,13.3601,13.3601,13.3419,13.3541,171200.0
2009-03-31 12:40:00,22.03,22.07,22.03,22.06,154400.0,13.3541,13.3783,13.3541,13.3722,154400.0
2009-03-31 12:45:00,22.06,22.08,22.05,22.06,98400.0,13.3722,13.3844,13.3662,13.3722,98400.0
2009-03-31 12:50:00,22.06,22.11,22.04,22.11,170600.0,13.3722,13.4026,13.3601,13.4026,170600.0
2009-03-31 12:55:00,22.11,22.13,22.1,22.11,139800.0,13.4026,13.4147,13.3965,13.4026,139800.0
2009-03-31 13:00:00,22.11,22.15,22.11,22.13,163800.0,13.4026,13.4268,13.4026,13.4147,163800.0
2009-03-31 13:05:00,22.13,22.16,22.11,22.16,138600.0,13.4147,13.4329,13.4026,13.4329,138600.0
2009-03-31 13:10:00,22.16,22.21,22.16,22.2,125800.0,13.4329,13.4632,13.4329,13.4571,125800.0
2009-03-31 13:15:00,22.2,22.21,22.18,22.19,156400.0,13.4571,13.4632,13.445,13.4511,156400.0
2009-03-31 13:20:00,22.19,22.23,22.19,22.2,202000.0,13.4511,13.4753,13.4511,13.4571,202000.0
2009-03-31 13:25:00,22.2,22.22,22.19,22.21,119800.0,13.4571,13.4692,13.4511,13.4632,119800.0
2009-03-31 13:30:00,22.2,22.25,22.2,22.24,148000.0,13.4571,13.4874,13.4571,13.4814,148000.0
2009-03-31 13:35:00,22.23,22.24,22.2,22.21,160400.0,13.4753,13.4814,13.4571,13.4632,160400.0
2009-03-31 13:40:00,22.21,22.21,22.18,22.18,133200.0,13.4632,13.4632,13.445,13.445,133200.0
2009-03-31 13:45:00,22.18,22.22,22.18,22.19,107400.0,13.445,13.4692,13.445,13.4511,107400.0
2009-03-31 13:50:00,22.19,22.2,22.13,22.15,246400.0,13.4511,13.4571,13.4147,13.4268,246400.0
2009-03-31 13:55:00,22.15,22.2,22.15,22.18,144400.0,13.4268,13.4571,13.4268,13.445,144400.0
2009-03-31 14:00:00,22.18,22.19,22.15,22.16,128400.0,13.445,13.4511,13.4268,13.4329,128400.0
2009-03-31 14:05:00,22.16,22.2,22.14,22.18,140600.0,13.4329,13.4571,13.4207,13.445,140600.0
2009-03-31 14:10:00,22.19,22.19,22.1,22.1,450800.0,13.4511,13.4511,13.3965,13.3965,450800.0
2009-03-31 14:15:00,22.1,22.14,22.08,22.13,166800.0,13.3965,13.4207,13.3844,13.4147,166800.0
2009-03-31 14:20:00,22.13,22.13,22.09,22.12,200800.0,13.4147,13.4147,13.3904,13.4086,200800.0
2009-03-31 14:25:00,22.11,22.17,22.11,22.16,163200.0,13.4026,13.4389,13.4026,13.4329,163200.0
2009-03-31 14:30:00,22.16,22.22,22.16,22.2,185800.0,13.4329,13.4692,13.4329,13.4571,185800.0
2009-03-31 14:35:00,22.2,22.29,22.19,22.28,207000.0,13.4571,13.5117,13.4511,13.5056,207000.0
2009-03-31 14:40:00,22.28,22.3,22.25,22.29,147000.0,13.5056,13.5177,13.4874,13.5117,147000.0
2009-03-31 14:45:00,22.29,22.31,22.26,22.3,286400.0,13.5117,13.5238,13.4935,13.5177,286400.0
2009-03-31 14:50:00,22.3,22.34,22.3,22.32,213600.0,13.5177,13.542,13.5177,13.5299,213600.0
2009-03-31 14:55:00,22.32,22.34,22.29,22.31,250200.0,13.5299,13.542,13.5117,13.5238,250200.0
2009-03-31 15:00:00,22.31,22.36,22.3,22.32,349200.0,13.5238,13.5541,13.5177,13.5299,349200.0
2009-03-31 15:05:00,22.32,22.33,22.28,22.29,245000.0,13.5299,13.5359,13.5056,13.5117,245000.0
2009-03-31 15:10:00,22.29,22.31,22.27,22.29,214400.0,13.5117,13.5238,13.4995,13.5117,214400.0
2009-03-31 15:15:00,22.29,22.3,22.27,22.29,241800.0,13.5117,13.5177,13.4995,13.5117,241800.0
2009-03-31 15:20:00,22.29,22.29,22.25,22.29,305800.0,13.5117,13.5117,13.4874,13.5117,305800.0
2009-03-31 15:25:00,22.29,22.32,22.27,22.32,213000.0,13.5117,13.5299,13.4995,13.5299,213000.0
2009-03-31 15:30:00,22.31,22.32,22.2,22.23,451200.0,13.5238,13.5299,13.4571,13.4753,451200.0
2009-03-31 15:35:00,22.23,22.24,22.16,22.18,692000.0,13.4753,13.4814,13.4329,13.445,692000.0
2009-03-31 15:40:00,22.18,22.18,22.03,22.04,654800.0,13.445,13.445,13.3541,13.3601,654800.0
2009-03-31 15:45:00,22.04,22.08,22.0,22.01,531400.0,13.3601,13.3844,13.3359,13.3419,531400.0
2009-03-31 15:50:00,22.02,22.16,22.01,22.11,767600.0,13.348,13.4329,13.3419,13.4026,767600.0
2009-03-31 15:55:00,22.11,22.16,21.93,21.98,1499800.0,13.4026,13.4329,13.2934,13.3238,1499800.0
2009-04-01 09:30:00,21.77,21.96,21.75,21.91,607400.0,13.1965,13.3116,13.1843,13.2813,607400.0
2009-04-01 09:35:00,21.91,21.94,21.84,21.89,470200.0,13.2813,13.2995,13.2389,13.2692,470200.0
2009-04-01 09:40:00,21.9,21.94,21.85,21.9,261200.0,13.2753,13.2995,13.245,13.2753,261200.0
2009-04-01 09:45:00,21.89,21.99,21.89,21.95,297000.0,13.2692,13.3298,13.2692,13.3056,297000.0
2009-04-01 09:50:00,21.95,21.96,21.93,21.94,291600.0,13.3056,13.3116,13.2934,13.2995,291600.0
2009-04-01 09:55:00,21.94,22.05,21.93,22.04,565000.0,13.2995,13.3662,13.2934,13.3601,565000.0
2009-04-01 10:00:00,22.04,22.14,22.04,22.07,370000.0,13.3601,13.4207,13.3601,13.3783,370000.0
2009-04-01 10:05:00,22.06,22.1,22.02,22.09,241400.0,13.3722,13.3965,13.348,13.3904,241400.0
2009-04-01 10:10:00,22.09,22.11,22.08,22.11,288800.0,13.3904,13.4026,13.3844,13.4026,288800.0
2009-04-01 10:15:00,22.11,22.13,22.08,22.08,240400.0,13.4026,13.4147,13.3844,13.3844,240400.0
2009-04-01 10:20:00,22.08,22.11,22.08,22.09,289400.0,13.3844,13.4026,13.3844,13.3904,289400.0
2009-04-01 10:25:00,22.08,22.09,22.04,22.07,255600.0,13.3844,13.3904,13.3601,13.3783,255600.0
2009-04-01 10:30:00,22.07,22.16,22.07,22.16,246400.0,13.3783,13.4329,13.3783,13.4329,246400.0
2009-04-01 10:35:00,22.16,22.26,22.16,22.26,394000.0,13.4329,13.4935,13.4329,13.4935,394000.0
2009-04-01 10:40:00,22.25,22.3,22.24,22.24,338000.0,13.4874,13.5177,13.4814,13.4814,338000.0
2009-04-01 10:45:00,22.24,22.27,22.18,22.2,191600.0,13.4814,13.4995,13.445,13.4571,191600.0
2009-04-01 10:50:00,22.2,22.25,22.18,22.24,214200.0,13.4571,13.4874,13.445,13.4814,214200.0
2009-04-01 10:55:00,22.24,22.25,22.2,22.21,281200.0,13.4814,13.4874,13.4571,13.4632,281200.0
2009-04-01 11:00:00,22.21,22.24,22.21,22.22,159400.0,13.4632,13.4814,13.4632,13.4692,159400.0
2009-04-01 11:05:00,22.22,22.27,22.21,22.24,153000.0,13.4692,13.4995,13.4632,13.4814,153000.0
2009-04-01 11:10:00,22.24,22.25,22.18,22.2,219400.0,13.4814,13.4874,13.445,13.4571,219400.0
2009-04-01 11:15:00,22.19,22.22,22.17,22.18,258600.0,13.4511,13.4692,13.4389,13.445,258600.0
2009-04-01 11:20:00,22.18,22.21,22.16,22.2,152800.0,13.445,13.4632,13.4329,13.4571,152800.0
2009-04-01 11:25:00,22.2,22.22,22.16,22.21,185600.0,13.4571,13.4692,13.4329,13.4632,185600.0
2009-04-01 11:30:00,22.21,22.26,22.2,22.2,220200.0,13.4632,13.4935,13.4571,13.4571,220200.0
2009-04-01 11:35:00,22.21,22.22,22.19,22.21,114800.0,13.4632,13.4692,13.4511,13.4632,114800.0
2009-04-01 11:40:00,22.21,22.27,22.19,22.24,251800.0,13.4632,13.4995,13.4511,13.4814,251800.0
2009-04-01 11:45:00,22.24,22.27,22.23,22.27,131600.0,13.4814,13.4995,13.4753,13.4995,131600.0
2009-04-01 11:50:00,22.27,22.27,22.21,22.23,110800.0,13.4995,13.4995,13.4632,13.4753,110800.0
2009-04-01 11:55:00,22.23,22.29,22.22,22.28,162600.0,13.4753,13.5117,13.4692,13.5056,162600.0
2009-04-01 12:00:00,22.29,22.33,22.28,22.33,155800.0,13.5117,13.5359,13.5056,13.5359,155800.0
2009-04-01 12:05:00,22.33,22.38,22.32,22.35,169800.0,13.5359,13.5662,13.5299,13.548,169800.0
2009-04-01 12:10:00,22.36,22.4,22.35,22.4,118200.0,13.5541,13.5783,13.548,13.5783,118200.0
2009-04-01 12:15:00,22.4,22.41,22.37,22.37,103000.0,13.5783,13.5844,13.5602,13.5602,103000.0
2009-04-01 12:20:00,22.37,22.38,22.35,22.38,99800.0,13.5602,13.5662,13.548,13.5662,99800.0
2009-04-01 12:25:00,22.38,22.38,22.34,22.36,112400.0,13.5662,13.5662,13.542,13.5541,112400.0
2009-04-01 12:30:00,22.36,22.36,22.34,22.34,96400.0,13.5541,13.5541,13.542,13.542,96400.0
2009-04-01 12:35:00,22.34,22.35,22.31,22.34,186200.0,13.542,13.548,13.5238,13.542,186200.0
2009-04-01 12:40:00,22.34,22.39,22.34,22.39,92600.0,13.542,13.5723,13.542,13.5723,92600.0
2009-04-01 12:45:00,22.39,22.4,22.36,22.36,109800.0,13.5723,13.5783,13.5541,13.5541,109800.0
2009-04-01 12:50:00,22.36,22.41,22.36,22.38,233400.0,13.5541,13.5844,13.5541,13.5662,233400.0
2009-04-01 12:55:00,22.38,22.41,22.38,22.4,144400.0,13.5662,13.5844,13.5662,13.5783,144400.0
2009-04-01 13:00:00,22.4,22.42,22.4,22.42,140200.0,13.5783,13.5905,13.5783,13.5905,140200.0
2009-04-01 13:05:00,22.42,22.42,22.38,22.4,189600.0,13.5905,13.5905,13.5662,13.5783,189600.0
2009-04-01 13:10:00,22.41,22.45,22.39,22.45,176800.0,13.5844,13.6087,13.5723,13.6087,176800.0
2009-04-01 13:15:00,22.45,22.49,22.44,22.45,171800.0,13.6087,13.6329,13.6026,13.6087,171800.0
2009-04-01 13:20:00,22.45,22.47,22.41,22.42,146000.0,13.6087,13.6208,13.5844,13.5905,146000.0
2009-04-01 13:25:00,22.42,22.42,22.4,22.41,90000.0,13.5905,13.5905,13.5783,13.5844,90000.0
2009-04-01 13:30:00,22.41,22.41,22.37,22.39,115200.0,13.5844,13.5844,13.5602,13.5723,115200.0
2009-04-01 13:35:00,22.39,22.48,22.38,22.47,143000.0,13.5723,13.6268,13.5662,13.6208,143000.0
2009-04-01 13:40:00,22.47,22.47,22.43,22.43,98600.0,13.6208,13.6208,13.5965,13.5965,98600.0
2009-04-01 13:45:00,22.45,22.45,22.43,22.43,125600.0,13.6087,13.6087,13.5965,13.5965,125600.0
2009-04-01 13:50:00,22.43,22.48,22.42,22.47,190200.0,13.5965,13.6268,13.5905,13.6208,190200.0
2009-04-01 13:55:00,22.47,22.47,22.43,22.43,147200.0,13.6208,13.6208,13.5965,13.5965,147200.0
2009-04-01 14:00:00,22.43,22.45,22.42,22.43,278600.0,13.5965,13.6087,13.5905,13.5965,278600.0
2009-04-01 14:05:00,22.43,22.48,22.43,22.48,268600.0,13.5965,13.6268,13.5965,13.6268,268600.0
2009-04-01 14:10:00,22.48,22.48,22.44,22.45,218200.0,13.6268,13.6268,13.6026,13.6087,218200.0
2009-04-01 14:15:00,22.45,22.46,22.43,22.45,182000.0,13.6087,13.6147,13.5965,13.6087,182000.0
2009-04-01 14:20:00,22.45,22.46,22.43,22.45,175800.0,13.6087,13.6147,13.5965,13.6087,175800.0
2009-04-01 14:25:00,22.45,22.46,22.43,22.45,161400.0,13.6087,13.6147,13.5965,13.6087,161400.0
2009-04-01 14:30:00,22.45,22.49,22.43,22.49,231200.0,13.6087,13.6329,13.5965,13.6329,231200.0
2009-04-01 14:35:00,22.49,22.49,22.45,22.46,154800.0,13.6329,13.6329,13.6087,13.6147,154800.0
2009-04-01 14:40:00,22.46,22.47,22.41,22.41,186800.0,13.6147,13.6208,13.5844,13.5844,186800.0
2009-04-01 14:45:00,22.41,22.43,22.4,22.41,156200.0,13.5844,13.5965,13.5783,13.5844,156200.0
2009-04-01 14:50:00,22.41,22.45,22.4,22.43,181200.0,13.5844,13.6087,13.5783,13.5965,181200.0
2009-04-01 14:55:00,22.43,22.43,22.4,22.41,160000.0,13.5965,13.5965,13.5783,13.5844,160000.0
2009-04-01 15:00:00,22.41,22.42,22.29,22.31,504000.0,13.5844,13.5905,13.5117,13.5238,504000.0
2009-04-01 15:05:00,22.31,22.36,22.3,22.3,236200.0,13.5238,13.5541,13.5177,13.5177,236200.0
2009-04-01 15:10:00,22.3,22.31,22.25,22.29,331800.0,13.5177,13.5238,13.4874,13.5117,331800.0
2009-04-01 15:15:00,22.28,22.34,22.22,22.32,332800.0,13.5056,13.542,13.4692,13.5299,332800.0
2009-04-01 15:20:00,22.32,22.34,22.3,22.31,266000.0,13.5299,13.542,13.5177,13.5238,266000.0
2009-04-01 15:25:00,22.32,22.34,22.3,22.33,236000.0,13.5299,13.542,13.5177,13.5359,236000.0
2009-04-01 15:30:00,22.34,22.36,22.27,22.36,400800.0,13.542,13.5541,13.4995,13.5541,400800.0
2009-04-01 15:35:00,22.36,22.43,22.36,22.43,355800.0,13.5541,13.5965,13.5541,13.5965,355800.0
2009-04-01 15:40:00,22.43,22.48,22.42,22.45,618200.0,13.5965,13.6268,13.5905,13.6087,618200.0
2009-04-01 15:45:00,22.45,22.49,22.44,22.47,384200.0,13.6087,13.6329,13.6026,13.6208,384200.0
2009-04-01 15:50:00,22.47,22.5,22.39,22.41,648800.0,13.6208,13.639,13.5723,13.5844,648800.0
2009-04-01 15:55:00,22.41,22.45,22.38,22.41,1147000.0,13.5844,13.6087,13.5662,13.5844,1147000.0
2009-04-02 09:30:00,22.65,22.65,22.33,22.63,636000.0,13.7299,13.7299,13.5359,13.7178,636000.0
2009-04-02 09:35:00,22.63,22.64,22.55,22.61,406800.0,13.7178,13.7238,13.6693,13.7056,406800.0
2009-04-02 09:40:00,22.6,22.62,22.52,22.56,275000.0,13.6996,13.7117,13.6511,13.6753,275000.0
2009-04-02 09:45:00,22.56,22.64,22.55,22.63,294200.0,13.6753,13.7238,13.6693,13.7178,294200.0
2009-04-02 09:50:00,22.62,22.65,22.57,22.62,374800.0,13.7117,13.7299,13.6814,13.7117,374800.0
2009-04-02 09:55:00,22.62,22.65,22.6,22.65,321200.0,13.7117,13.7299,13.6996,13.7299,321200.0
2009-04-02 10:00:00,22.65,22.74,22.64,22.74,543200.0,13.7299,13.7844,13.7238,13.7844,543200.0
2009-04-02 10:05:00,22.73,22.75,22.69,22.72,273600.0,13.7784,13.7905,13.7541,13.7723,273600.0
2009-04-02 10:10:00,22.72,22.84,22.63,22.66,622000.0,13.7723,13.8451,13.7178,13.736,622000.0
2009-04-02 10:15:00,22.66,22.72,22.64,22.64,445600.0,13.736,13.7723,13.7238,13.7238,445600.0
2009-04-02 10:20:00,22.64,22.66,22.6,22.6,373400.0,13.7238,13.736,13.6996,13.6996,373400.0
2009-04-02 10:25:00,22.6,22.6,22.54,22.55,351000.0,13.6996,13.6996,13.6632,13.6693,351000.0
2009-04-02 10:30:00,22.55,22.55,22.5,22.52,384400.0,13.6693,13.6693,13.639,13.6511,384400.0
2009-04-02 10:35:00,22.51,22.59,22.51,22.58,430200.0,13.645,13.6935,13.645,13.6875,430200.0
2009-04-02 10:40:00,22.57,22.68,22.56,22.67,351000.0,13.6814,13.7481,13.6753,13.742,351000.0
2009-04-02 10:45:00,22.68,22.73,22.67,22.72,320800.0,13.7481,13.7784,13.742,13.7723,320800.0
2009-04-02 10:50:00,22.72,22.74,22.68,22.7,222800.0,13.7723,13.7844,13.7481,13.7602,222800.0
2009-04-02 10:55:00,22.7,22.73,22.68,22.72,184200.0,13.7602,13.7784,13.7481,13.7723,184200.0
2009-04-02 11:00:00,22.72,22.78,22.69,22.74,389400.0,13.7723,13.8087,13.7541,13.7844,389400.0
2009-04-02 11:05:00,22.74,22.76,22.71,22.74,271400.0,13.7844,13.7966,13.7663,13.7844,271400.0
2009-04-02 11:10:00,22.73,22.82,22.73,22.82,291000.0,13.7784,13.8329,13.7784,13.8329,291000.0
2009-04-02 11:15:00,22.81,22.86,22.81,22.85,271600.0,13.8269,13.8572,13.8269,13.8511,271600.0
2009-04-02 11:20:00,22.85,22.86,22.81,22.82,165400.0,13.8511,13.8572,13.8269,13.8329,165400.0
2009-04-02 11:25:00,22.82,22.86,22.81,22.84,244200.0,13.8329,13.8572,13.8269,13.8451,244200.0
2009-04-02 11:30:00,22.84,22.84,22.78,22.79,173800.0,13.8451,13.8451,13.8087,13.8148,173800.0
2009-04-02 11:35:00,22.79,22.79,22.75,22.77,227000.0,13.8148,13.8148,13.7905,13.8026,227000.0
2009-04-02 11:40:00,22.77,22.82,22.77,22.77,290200.0,13.8026,13.8329,13.8026,13.8026,290200.0
2009-04-02 11:45:00,22.77,22.83,22.77,22.8,203800.0,13.8026,13.839,13.8026,13.8208,203800.0
2009-04-02 11:50:00,22.79,22.8,22.77,22.79,114000.0,13.8148,13.8208,13.8026,13.8148,114000.0
2009-04-02 11:55:00,22.79,22.81,22.78,22.79,187800.0,13.8148,13.8269,13.8087,13.8148,187800.0
2009-04-02 12:00:00,22.8,22.8,22.72,22.73,166600.0,13.8208,13.8208,13.7723,13.7784,166600.0
2009-04-02 12:05:00,22.73,22.75,22.72,22.75,154600.0,13.7784,13.7905,13.7723,13.7905,154600.0
2009-04-02 12:10:00,22.75,22.79,22.75,22.78,124800.0,13.7905,13.8148,13.7905,13.8087,124800.0
2009-04-02 12:15:00,22.78,22.79,22.74,22.77,185600.0,13.8087,13.8148,13.7844,13.8026,185600.0
2009-04-02 12:20:00,22.77,22.82,22.76,22.79,165000.0,13.8026,13.8329,13.7966,13.8148,165000.0
2009-04-02 12:25:00,22.79,22.82,22.75,22.77,315600.0,13.8148,13.8329,13.7905,13.8026,315600.0
2009-04-02 12:30:00,22.77,22.81,22.77,22.79,144600.0,13.8026,13.8269,13.8026,13.8148,144600.0
2009-04-02 12:35:00,22.79,22.81,22.74,22.74,227200.0,13.8148,13.8269,13.7844,13.7844,227200.0
2009-04-02 12:40:00,22.75,22.78,22.73,22.76,120600.0,13.7905,13.8087,13.7784,13.7966,120600.0
2009-04-02 12:45:00,22.75,22.78,22.75,22.76,132800.0,13.7905,13.8087,13.7905,13.7966,132800.0
2009-04-02 12:50:00,22.75,22.77,22.73,22.74,277000.0,13.7905,13.8026,13.7784,13.7844,277000.0
2009-04-02 12:55:00,22.74,22.75,22.7,22.71,150000.0,13.7844,13.7905,13.7602,13.7663,150000.0
2009-04-02 13:00:00,22.71,22.72,22.7,22.72,110800.0,13.7663,13.7723,13.7602,13.7723,110800.0
2009-04-02 13:05:00,22.72,22.72,22.7,22.71,136600.0,13.7723,13.7723,13.7602,13.7663,136600.0
2009-04-02 13:10:00,22.71,22.74,22.71,22.74,201800.0,13.7663,13.7844,13.7663,13.7844,201800.0
2009-04-02 13:15:00,22.73,22.73,22.7,22.71,116800.0,13.7784,13.7784,13.7602,13.7663,116800.0
2009-04-02 13:20:00,22.71,22.75,22.67,22.74,204000.0,13.7663,13.7905,13.742,13.7844,204000.0
2009-04-02 13:25:00,22.73,22.77,22.73,22.77,155800.0,13.7784,13.8026,13.7784,13.8026,155800.0
2009-04-02 13:30:00,22.76,22.8,22.75,22.79,179800.0,13.7966,13.8208,13.7905,13.8148,179800.0
2009-04-02 13:35:00,22.79,22.8,22.74,22.75,140000.0,13.8148,13.8208,13.7844,13.7905,140000.0
2009-04-02 13:40:00,22.75,22.77,22.72,22.73,155800.0,13.7905,13.8026,13.7723,13.7784,155800.0
2009-04-02 13:45:00,22.73,22.78,22.73,22.75,148400.0,13.7784,13.8087,13.7784,13.7905,148400.0
2009-04-02 13:50:00,22.75,22.77,22.74,22.75,142400.0,13.7905,13.8026,13.7844,13.7905,142400.0
2009-04-02 13:55:00,22.75,22.76,22.69,22.74,310200.0,13.7905,13.7966,13.7541,13.7844,310200.0
2009-04-02 14:00:00,22.75,22.82,22.74,22.82,269000.0,13.7905,13.8329,13.7844,13.8329,269000.0
2009-04-02 14:05:00,22.82,22.83,22.73,22.75,271600.0,13.8329,13.839,13.7784,13.7905,271600.0
2009-04-02 14:10:00,22.77,22.77,22.72,22.75,97800.0,13.8026,13.8026,13.7723,13.7905,97800.0
2009-04-02 14:15:00,22.74,22.75,22.7,22.73,122400.0,13.7844,13.7905,13.7602,13.7784,122400.0
2009-04-02 14:20:00,22.73,22.78,22.72,22.74,110200.0,13.7784,13.8087,13.7723,13.7844,110200.0
2009-04-02 14:25:00,22.75,22.83,22.74,22.83,289600.0,13.7905,13.839,13.7844,13.839,289600.0
2009-04-02 14:30:00,22.83,22.88,22.83,22.88,291600.0,13.839,13.8693,13.839,13.8693,291600.0
2009-04-02 14:35:00,22.87,22.9,22.86,22.89,367800.0,13.8633,13.8814,13.8572,13.8754,367800.0
2009-04-02 14:40:00,22.89,22.92,22.88,22.89,186600.0,13.8754,13.8936,13.8693,13.8754,186600.0
2009-04-02 14:45:00,22.89,22.91,22.87,22.88,210600.0,13.8754,13.8875,13.8633,13.8693,210600.0
2009-04-02 14:50:00,22.88,22.89,22.82,22.82,189600.0,13.8693,13.8754,13.8329,13.8329,189600.0
2009-04-02 14:55:00,22.82,22.83,22.78,22.78,163200.0,13.8329,13.839,13.8087,13.8087,163200.0
2009-04-02 15:00:00,22.78,22.86,22.77,22.84,237000.0,13.8087,13.8572,13.8026,13.8451,237000.0
2009-04-02 15:05:00,22.84,22.84,22.7,22.73,292600.0,13.8451,13.8451,13.7602,13.7784,292600.0
2009-04-02 15:10:00,22.74,22.75,22.71,22.75,221200.0,13.7844,13.7905,13.7663,13.7905,221200.0
2009-04-02 15:15:00,22.74,22.81,22.73,22.73,218800.0,13.7844,13.8269,13.7784,13.7784,218800.0
2009-04-02 15:20:00,22.73,22.81,22.72,22.8,352400.0,13.7784,13.8269,13.7723,13.8208,352400.0
2009-04-02 15:25:00,22.8,22.82,22.77,22.78,222200.0,13.8208,13.8329,13.8026,13.8087,222200.0
2009-04-02 15:30:00,22.78,22.81,22.75,22.75,296000.0,13.8087,13.8269,13.7905,13.7905,296000.0
2009-04-02 15:35:00,22.75,22.76,22.68,22.68,406600.0,13.7905,13.7966,13.7481,13.7481,406600.0
2009-04-02 15:40:00,22.68,22.74,22.67,22.67,479000.0,13.7481,13.7844,13.742,13.742,479000.0
2009-04-02 15:45:00,22.67,22.72,22.57,22.71,944400.0,13.742,13.7723,13.6814,13.7663,944400.0
2009-04-02 15:50:00,22.71,22.71,22.58,22.65,972600.0,13.7663,13.7663,13.6875,13.7299,972600.0
2009-04-02 15:55:00,22.65,22.68,22.59,22.67,1040800.0,13.7299,13.7481,13.6935,13.742,1040800.0
2009-04-03 09:30:00,22.68,22.88,22.58,22.75,779600.0,13.7481,13.8693,13.6875,13.7905,779600.0
2009-04-03 09:35:00,22.74,22.76,22.56,22.56,294400.0,13.7844,13.7966,13.6753,13.6753,294400.0
2009-04-03 09:40:00,22.56,22.57,22.5,22.5,242800.0,13.6753,13.6814,13.639,13.639,242800.0
2009-04-03 09:45:00,22.5,22.5,22.35,22.39,409000.0,13.639,13.639,13.548,13.5723,409000.0
2009-04-03 09:50:00,22.39,22.4,22.36,22.39,414000.0,13.5723,13.5783,13.5541,13.5723,414000.0
2009-04-03 09:55:00,22.39,22.52,22.39,22.48,219400.0,13.5723,13.6511,13.5723,13.6268,219400.0
2009-04-03 10:00:00,22.48,22.49,22.38,22.4,362800.0,13.6268,13.6329,13.5662,13.5783,362800.0
2009-04-03 10:05:00,22.39,22.43,22.36,22.4,302600.0,13.5723,13.5965,13.5541,13.5783,302600.0
2009-04-03 10:10:00,22.4,22.45,22.36,22.36,239400.0,13.5783,13.6087,13.5541,13.5541,239400.0
2009-04-03 10:15:00,22.36,22.36,22.31,22.32,267800.0,13.5541,13.5541,13.5238,13.5299,267800.0
2009-04-03 10:20:00,22.31,22.34,22.28,22.32,213600.0,13.5238,13.542,13.5056,13.5299,213600.0
2009-04-03 10:25:00,22.32,22.35,22.31,22.31,164000.0,13.5299,13.548,13.5238,13.5238,164000.0
2009-04-03 10:30:00,22.31,22.35,22.25,22.26,294800.0,13.5238,13.548,13.4874,13.4935,294800.0
2009-04-03 10:35:00,22.27,22.29,22.25,22.29,118600.0,13.4995,13.5117,13.4874,13.5117,118600.0
2009-04-03 10:40:00,22.28,22.32,22.26,22.27,297800.0,13.5056,13.5299,13.4935,13.4995,297800.0
2009-04-03 10:45:00,22.27,22.3,22.26,22.28,153800.0,13.4995,13.5177,13.4935,13.5056,153800.0
2009-04-03 10:50:00,22.28,22.3,22.25,22.29,174000.0,13.5056,13.5177,13.4874,13.5117,174000.0
2009-04-03 10:55:00,22.29,22.3,22.28,22.3,118400.0,13.5117,13.5177,13.5056,13.5177,118400.0
2009-04-03 11:00:00,22.3,22.38,22.3,22.35,177200.0,13.5177,13.5662,13.5177,13.548,177200.0
2009-04-03 11:05:00,22.35,22.35,22.3,22.34,258800.0,13.548,13.548,13.5177,13.542,258800.0
2009-04-03 11:10:00,22.34,22.36,22.33,22.36,107200.0,13.542,13.5541,13.5359,13.5541,107200.0
2009-04-03 11:15:00,22.36,22.38,22.34,22.38,121200.0,13.5541,13.5662,13.542,13.5662,121200.0
2009-04-03 11:20:00,22.38,22.4,22.34,22.35,147000.0,13.5662,13.5783,13.542,13.548,147000.0
2009-04-03 11:25:00,22.35,22.38,22.33,22.36,149200.0,13.548,13.5662,13.5359,13.5541,149200.0
2009-04-03 11:30:00,22.36,22.38,22.35,22.36,121000.0,13.5541,13.5662,13.548,13.5541,121000.0
2009-04-03 11:35:00,22.36,22.38,22.34,22.35,160000.0,13.5541,13.5662,13.542,13.548,160000.0
2009-04-03 11:40:00,22.35,22.36,22.33,22.35,141800.0,13.548,13.5541,13.5359,13.548,141800.0
2009-04-03 11:45:00,22.34,22.36,22.33,22.35,116600.0,13.542,13.5541,13.5359,13.548,116600.0
2009-04-03 11:50:00,22.35,22.35,22.31,22.32,115000.0,13.548,13.548,13.5238,13.5299,115000.0
2009-04-03 11:55:00,22.32,22.32,22.28,22.29,99000.0,13.5299,13.5299,13.5056,13.5117,99000.0
2009-04-03 12:00:00,22.29,22.32,22.27,22.31,128600.0,13.5117,13.5299,13.4995,13.5238,128600.0
2009-04-03 12:05:00,22.31,22.34,22.31,22.34,86200.0,13.5238,13.542,13.5238,13.542,86200.0
2009-04-03 12:10:00,22.34,22.35,22.31,22.34,110400.0,13.542,13.548,13.5238,13.542,110400.0
2009-04-03 12:15:00,22.34,22.35,22.31,22.34,106000.0,13.542,13.548,13.5238,13.542,106000.0
2009-04-03 12:20:00,22.34,22.35,22.31,22.35,73600.0,13.542,13.548,13.5238,13.548,73600.0
2009-04-03 12:25:00,22.35,22.36,22.33,22.35,87800.0,13.548,13.5541,13.5359,13.548,87800.0
2009-04-03 12:30:00,22.35,22.35,22.31,22.33,150600.0,13.548,13.548,13.5238,13.5359,150600.0
2009-04-03 12:35:00,22.33,22.36,22.32,22.33,161400.0,13.5359,13.5541,13.5299,13.5359,161400.0
2009-04-03 12:40:00,22.33,22.36,22.33,22.36,129000.0,13.5359,13.5541,13.5359,13.5541,129000.0
2009-04-03 12:45:00,22.36,22.36,22.31,22.33,103200.0,13.5541,13.5541,13.5238,13.5359,103200.0
2009-04-03 12:50:00,22.33,22.35,22.32,22.35,63000.0,13.5359,13.548,13.5299,13.548,63000.0
2009-04-03 12:55:00,22.34,22.35,22.31,22.31,89400.0,13.542,13.548,13.5238,13.5238,89400.0
2009-04-03 13:00:00,22.31,22.31,22.29,22.3,100200.0,13.5238,13.5238,13.5117,13.5177,100200.0
2009-04-03 13:05:00,22.3,22.3,22.25,22.25,182400.0,13.5177,13.5177,13.4874,13.4874,182400.0
2009-04-03 13:10:00,22.25,22.29,22.24,22.28,126400.0,13.4874,13.5117,13.4814,13.5056,126400.0
2009-04-03 13:15:00,22.28,22.33,22.28,22.33,161800.0,13.5056,13.5359,13.5056,13.5359,161800.0
2009-04-03 13:20:00,22.32,22.33,22.31,22.31,83600.0,13.5299,13.5359,13.5238,13.5238,83600.0
2009-04-03 13:25:00,22.31,22.36,22.31,22.36,155400.0,13.5238,13.5541,13.5238,13.5541,155400.0
2009-04-03 13:30:00,22.36,22.38,22.33,22.33,95800.0,13.5541,13.5662,13.5359,13.5359,95800.0
2009-04-03 13:35:00,22.33,22.36,22.32,22.32,157200.0,13.5359,13.5541,13.5299,13.5299,157200.0
2009-04-03 13:40:00,22.32,22.33,22.28,22.31,280800.0,13.5299,13.5359,13.5056,13.5238,280800.0
2009-04-03 13:45:00,22.3,22.33,22.29,22.33,97600.0,13.5177,13.5359,13.5117,13.5359,97600.0
2009-04-03 13:50:00,22.33,22.39,22.32,22.38,119800.0,13.5359,13.5723,13.5299,13.5662,119800.0
2009-04-03 13:55:00,22.38,22.4,22.36,22.36,115600.0,13.5662,13.5783,13.5541,13.5541,115600.0
2009-04-03 14:00:00,22.36,22.39,22.34,22.35,131600.0,13.5541,13.5723,13.542,13.548,131600.0
2009-04-03 14:05:00,22.35,22.38,22.34,22.34,91400.0,13.548,13.5662,13.542,13.542,91400.0
2009-04-03 14:10:00,22.35,22.39,22.34,22.39,105600.0,13.548,13.5723,13.542,13.5723,105600.0
2009-04-03 14:15:00,22.39,22.42,22.38,22.4,164200.0,13.5723,13.5905,13.5662,13.5783,164200.0
2009-04-03 14:20:00,22.41,22.42,22.39,22.4,127400.0,13.5844,13.5905,13.5723,13.5783,127400.0
2009-04-03 14:25:00,22.4,22.45,22.4,22.45,200600.0,13.5783,13.6087,13.5783,13.6087,200600.0
2009-04-03 14:30:00,22.44,22.46,22.41,22.46,125200.0,13.6026,13.6147,13.5844,13.6147,125200.0
2009-04-03 14:35:00,22.46,22.48,22.43,22.45,198800.0,13.6147,13.6268,13.5965,13.6087,198800.0
2009-04-03 14:40:00,22.46,22.46,22.41,22.43,141600.0,13.6147,13.6147,13.5844,13.5965,141600.0
2009-04-03 14:45:00,22.43,22.44,22.39,22.42,150800.0,13.5965,13.6026,13.5723,13.5905,150800.0
2009-04-03 14:50:00,22.41,22.41,22.39,22.4,141000.0,13.5844,13.5844,13.5723,13.5783,141000.0
2009-04-03 14:55:00,22.39,22.44,22.39,22.42,194200.0,13.5723,13.6026,13.5723,13.5905,194200.0
2009-04-03 15:00:00,22.41,22.42,22.36,22.36,176400.0,13.5844,13.5905,13.5541,13.5541,176400.0
2009-04-03 15:05:00,22.37,22.38,22.35,22.37,181000.0,13.5602,13.5662,13.548,13.5602,181000.0
2009-04-03 15:10:00,22.38,22.39,22.34,22.38,149400.0,13.5662,13.5723,13.542,13.5662,149400.0
2009-04-03 15:15:00,22.37,22.38,22.32,22.36,216600.0,13.5602,13.5662,13.5299,13.5541,216600.0
2009-04-03 15:20:00,22.36,22.38,22.34,22.36,215600.0,13.5541,13.5662,13.542,13.5541,215600.0
2009-04-03 15:25:00,22.36,22.38,22.32,22.35,300000.0,13.5541,13.5662,13.5299,13.548,300000.0
2009-04-03 15:30:00,22.35,22.39,22.33,22.36,283200.0,13.548,13.5723,13.5359,13.5541,283200.0
2009-04-03 15:35:00,22.36,22.38,22.29,22.34,348200.0,13.5541,13.5662,13.5117,13.542,348200.0
2009-04-03 15:40:00,22.34,22.45,22.33,22.4,520600.0,13.542,13.6087,13.5359,13.5783,520600.0
2009-04-03 15:45:00,22.4,22.43,22.38,22.4,383200.0,13.5783,13.5965,13.5662,13.5783,383200.0
2009-04-03 15:50:00,22.4,22.45,22.4,22.44,443400.0,13.5783,13.6087,13.5783,13.6026,443400.0
2009-04-03 15:55:00,22.44,22.5,22.38,22.49,838600.0,13.6026,13.639,13.5662,13.6329,838600.0
2009-04-06 09:30:00,22.35,22.52,22.35,22.45,581200.0,13.548,13.6511,13.548,13.6087,581200.0
2009-04-06 09:35:00,22.45,22.61,22.45,22.5,402600.0,13.6087,13.7056,13.6087,13.639,402600.0
2009-04-06 09:40:00,22.52,22.53,22.38,22.42,282400.0,13.6511,13.6572,13.5662,13.5905,282400.0
2009-04-06 09:45:00,22.43,22.48,22.42,22.47,248400.0,13.5965,13.6268,13.5905,13.6208,248400.0
2009-04-06 09:50:00,22.46,22.5,22.46,22.5,146400.0,13.6147,13.639,13.6147,13.639,146400.0
2009-04-06 09:55:00,22.51,22.52,22.49,22.52,142000.0,13.645,13.6511,13.6329,13.6511,142000.0
2009-04-06 10:00:00,22.51,22.57,22.5,22.55,272200.0,13.645,13.6814,13.639,13.6693,272200.0
2009-04-06 10:05:00,22.55,22.55,22.5,22.53,165400.0,13.6693,13.6693,13.639,13.6572,165400.0
2009-04-06 10:10:00,22.53,22.54,22.5,22.51,160400.0,13.6572,13.6632,13.639,13.645,160400.0
2009-04-06 10:15:00,22.52,22.52,22.5,22.52,221400.0,13.6511,13.6511,13.639,13.6511,221400.0
2009-04-06 10:20:00,22.51,22.53,22.49,22.52,141000.0,13.645,13.6572,13.6329,13.6511,141000.0
2009-04-06 10:25:00,22.52,22.53,22.48,22.49,230000.0,13.6511,13.6572,13.6268,13.6329,230000.0
2009-04-06 10:30:00,22.49,22.49,22.45,22.46,166400.0,13.6329,13.6329,13.6087,13.6147,166400.0
2009-04-06 10:35:00,22.46,22.46,22.42,22.45,146200.0,13.6147,13.6147,13.5905,13.6087,146200.0
2009-04-06 10:40:00,22.45,22.47,22.44,22.46,200800.0,13.6087,13.6208,13.6026,13.6147,200800.0
2009-04-06 10:45:00,22.45,22.49,22.45,22.46,158200.0,13.6087,13.6329,13.6087,13.6147,158200.0
2009-04-06 10:50:00,22.46,22.46,22.42,22.43,95800.0,13.6147,13.6147,13.5905,13.5965,95800.0
2009-04-06 10:55:00,22.43,22.43,22.39,22.4,117400.0,13.5965,13.5965,13.5723,13.5783,117400.0
2009-04-06 11:00:00,22.4,22.4,22.35,22.36,213800.0,13.5783,13.5783,13.548,13.5541,213800.0
2009-04-06 11:05:00,22.36,22.36,22.34,22.35,164000.0,13.5541,13.5541,13.542,13.548,164000.0
2009-04-06 11:10:00,22.35,22.35,22.33,22.34,89800.0,13.548,13.548,13.5359,13.542,89800.0
2009-04-06 11:15:00,22.34,22.35,22.33,22.34,189400.0,13.542,13.548,13.5359,13.542,189400.0
2009-04-06 11:20:00,22.34,22.39,22.34,22.39,138200.0,13.542,13.5723,13.542,13.5723,138200.0
2009-04-06 11:25:00,22.39,22.43,22.38,22.41,130200.0,13.5723,13.5965,13.5662,13.5844,130200.0
2009-04-06 11:30:00,22.41,22.43,22.4,22.4,125000.0,13.5844,13.5965,13.5783,13.5783,125000.0
2009-04-06 11:35:00,22.4,22.41,22.36,22.38,131400.0,13.5783,13.5844,13.5541,13.5662,131400.0
2009-04-06 11:40:00,22.37,22.38,22.34,22.36,167600.0,13.5602,13.5662,13.542,13.5541,167600.0
2009-04-06 11:45:00,22.36,22.36,22.34,22.36,78800.0,13.5541,13.5541,13.542,13.5541,78800.0
2009-04-06 11:50:00,22.36,22.36,22.34,22.34,108400.0,13.5541,13.5541,13.542,13.542,108400.0
2009-04-06 11:55:00,22.34,22.35,22.33,22.35,70400.0,13.542,13.548,13.5359,13.548,70400.0
2009-04-06 12:00:00,22.35,22.36,22.34,22.34,88400.0,13.548,13.5541,13.542,13.542,88400.0
2009-04-06 12:05:00,22.34,22.36,22.34,22.35,66600.0,13.542,13.5541,13.542,13.548,66600.0
2009-04-06 12:10:00,22.35,22.35,22.31,22.32,108400.0,13.548,13.548,13.5238,13.5299,108400.0
2009-04-06 12:15:00,22.32,22.32,22.28,22.3,209200.0,13.5299,13.5299,13.5056,13.5177,209200.0
2009-04-06 12:20:00,22.3,22.3,22.28,22.29,74400.0,13.5177,13.5177,13.5056,13.5117,74400.0
2009-04-06 12:25:00,22.29,22.29,22.27,22.29,99200.0,13.5117,13.5117,13.4995,13.5117,99200.0
2009-04-06 12:30:00,22.29,22.32,22.29,22.32,160000.0,13.5117,13.5299,13.5117,13.5299,160000.0
2009-04-06 12:35:00,22.32,22.33,22.31,22.33,131800.0,13.5299,13.5359,13.5238,13.5359,131800.0
2009-04-06 12:40:00,22.33,22.34,22.33,22.33,64800.0,13.5359,13.542,13.5359,13.5359,64800.0
2009-04-06 12:45:00,22.33,22.34,22.32,22.33,45600.0,13.5359,13.542,13.5299,13.5359,45600.0
2009-04-06 12:50:00,22.33,22.36,22.33,22.36,96000.0,13.5359,13.5541,13.5359,13.5541,96000.0
2009-04-06 12:55:00,22.36,22.4,22.35,22.4,100400.0,13.5541,13.5783,13.548,13.5783,100400.0
2009-04-06 13:00:00,22.4,22.42,22.39,22.39,85200.0,13.5783,13.5905,13.5723,13.5723,85200.0
2009-04-06 13:05:00,22.39,22.4,22.38,22.39,59000.0,13.5723,13.5783,13.5662,13.5723,59000.0
2009-04-06 13:10:00,22.39,22.42,22.38,22.42,128400.0,13.5723,13.5905,13.5662,13.5905,128400.0
2009-04-06 13:15:00,22.42,22.43,22.38,22.39,211000.0,13.5905,13.5965,13.5662,13.5723,211000.0
2009-04-06 13:20:00,22.39,22.41,22.36,22.38,172600.0,13.5723,13.5844,13.5541,13.5662,172600.0
2009-04-06 13:25:00,22.38,22.38,22.32,22.35,140200.0,13.5662,13.5662,13.5299,13.548,140200.0
2009-04-06 13:30:00,22.35,22.35,22.3,22.3,189800.0,13.548,13.548,13.5177,13.5177,189800.0
2009-04-06 13:35:00,22.3,22.33,22.3,22.33,111000.0,13.5177,13.5359,13.5177,13.5359,111000.0
2009-04-06 13:40:00,22.33,22.33,22.32,22.33,45600.0,13.5359,13.5359,13.5299,13.5359,45600.0
2009-04-06 13:45:00,22.33,22.4,22.33,22.39,190600.0,13.5359,13.5783,13.5359,13.5723,190600.0
2009-04-06 13:50:00,22.39,22.41,22.38,22.41,136600.0,13.5723,13.5844,13.5662,13.5844,136600.0
2009-04-06 13:55:00,22.4,22.43,22.4,22.42,121000.0,13.5783,13.5965,13.5783,13.5905,121000.0
2009-04-06 14:00:00,22.42,22.43,22.4,22.41,113200.0,13.5905,13.5965,13.5783,13.5844,113200.0
2009-04-06 14:05:00,22.42,22.43,22.4,22.42,167800.0,13.5905,13.5965,13.5783,13.5905,167800.0
2009-04-06 14:10:00,22.42,22.43,22.38,22.41,157200.0,13.5905,13.5965,13.5662,13.5844,157200.0
2009-04-06 14:15:00,22.41,22.41,22.36,22.39,126000.0,13.5844,13.5844,13.5541,13.5723,126000.0
2009-04-06 14:20:00,22.39,22.41,22.38,22.4,104800.0,13.5723,13.5844,13.5662,13.5783,104800.0
2009-04-06 14:25:00,22.4,22.43,22.38,22.41,128800.0,13.5783,13.5965,13.5662,13.5844,128800.0
2009-04-06 14:30:00,22.41,22.41,22.37,22.39,243400.0,13.5844,13.5844,13.5602,13.5723,243400.0
2009-04-06 14:35:00,22.39,22.4,22.36,22.36,233800.0,13.5723,13.5783,13.5541,13.5541,233800.0
2009-04-06 14:40:00,22.37,22.38,22.35,22.36,156800.0,13.5602,13.5662,13.548,13.5541,156800.0
2009-04-06 14:45:00,22.38,22.4,22.35,22.38,332800.0,13.5662,13.5783,13.548,13.5662,332800.0
2009-04-06 14:50:00,22.38,22.47,22.38,22.43,178600.0,13.5662,13.6208,13.5662,13.5965,178600.0
2009-04-06 14:55:00,22.42,22.43,22.4,22.41,234000.0,13.5905,13.5965,13.5783,13.5844,234000.0
2009-04-06 15:00:00,22.41,22.42,22.4,22.42,136000.0,13.5844,13.5905,13.5783,13.5905,136000.0
2009-04-06 15:05:00,22.41,22.43,22.39,22.42,145400.0,13.5844,13.5965,13.5723,13.5905,145400.0
2009-04-06 15:10:00,22.42,22.44,22.4,22.41,151600.0,13.5905,13.6026,13.5783,13.5844,151600.0
2009-04-06 15:15:00,22.41,22.49,22.41,22.48,422000.0,13.5844,13.6329,13.5844,13.6268,422000.0
2009-04-06 15:20:00,22.49,22.49,22.41,22.43,377000.0,13.6329,13.6329,13.5844,13.5965,377000.0
2009-04-06 15:25:00,22.43,22.43,22.36,22.39,374600.0,13.5965,13.5965,13.5541,13.5723,374600.0
2009-04-06 15:30:00,22.39,22.44,22.38,22.43,253200.0,13.5723,13.6026,13.5662,13.5965,253200.0
2009-04-06 15:35:00,22.43,22.43,22.36,22.36,242400.0,13.5965,13.5965,13.5541,13.5541,242400.0
2009-04-06 15:40:00,22.37,22.46,22.37,22.43,347600.0,13.5602,13.6147,13.5602,13.5965,347600.0
2009-04-06 15:45:00,22.43,22.44,22.4,22.43,520800.0,13.5965,13.6026,13.5783,13.5965,520800.0
2009-04-06 15:50:00,22.43,22.51,22.43,22.51,477200.0,13.5965,13.645,13.5965,13.645,477200.0
2009-04-06 15:55:00,22.51,22.54,22.48,22.48,852200.0,13.645,13.6632,13.6268,13.6268,852200.0
2009-04-07 09:30:00,22.42,22.42,22.29,22.32,376600.0,13.5905,13.5905,13.5117,13.5299,376600.0
2009-04-07 09:35:00,22.31,22.35,22.28,22.35,308200.0,13.5238,13.548,13.5056,13.548,308200.0
2009-04-07 09:40:00,22.35,22.39,22.32,22.38,232600.0,13.548,13.5723,13.5299,13.5662,232600.0
2009-04-07 09:45:00,22.38,22.39,22.33,22.36,236600.0,13.5662,13.5723,13.5359,13.5541,236600.0
2009-04-07 09:50:00,22.36,22.39,22.33,22.36,199800.0,13.5541,13.5723,13.5359,13.5541,199800.0
2009-04-07 09:55:00,22.36,22.4,22.35,22.4,225400.0,13.5541,13.5783,13.548,13.5783,225400.0
2009-04-07 10:00:00,22.4,22.41,22.37,22.37,209400.0,13.5783,13.5844,13.5602,13.5602,209400.0
2009-04-07 10:05:00,22.37,22.41,22.36,22.41,165000.0,13.5602,13.5844,13.5541,13.5844,165000.0
2009-04-07 10:10:00,22.4,22.47,22.4,22.44,199000.0,13.5783,13.6208,13.5783,13.6026,199000.0
2009-04-07 10:15:00,22.43,22.43,22.37,22.41,281000.0,13.5965,13.5965,13.5602,13.5844,281000.0
2009-04-07 10:20:00,22.41,22.44,22.34,22.36,233800.0,13.5844,13.6026,13.542,13.5541,233800.0
2009-04-07 10:25:00,22.36,22.41,22.36,22.39,278800.0,13.5541,13.5844,13.5541,13.5723,278800.0
2009-04-07 10:30:00,22.4,22.46,22.36,22.45,186400.0,13.5783,13.6147,13.5541,13.6087,186400.0
2009-04-07 10:35:00,22.45,22.53,22.45,22.51,356000.0,13.6087,13.6572,13.6087,13.645,356000.0
2009-04-07 10:40:00,22.51,22.54,22.49,22.5,211400.0,13.645,13.6632,13.6329,13.639,211400.0
2009-04-07 10:45:00,22.5,22.55,22.49,22.54,183200.0,13.639,13.6693,13.6329,13.6632,183200.0
2009-04-07 10:50:00,22.53,22.57,22.52,22.56,104200.0,13.6572,13.6814,13.6511,13.6753,104200.0
2009-04-07 10:55:00,22.57,22.57,22.54,22.55,170000.0,13.6814,13.6814,13.6632,13.6693,170000.0
2009-04-07 11:00:00,22.55,22.59,22.54,22.56,214800.0,13.6693,13.6935,13.6632,13.6753,214800.0
2009-04-07 11:05:00,22.56,22.58,22.54,22.54,119200.0,13.6753,13.6875,13.6632,13.6632,119200.0
2009-04-07 11:10:00,22.54,22.56,22.54,22.56,115000.0,13.6632,13.6753,13.6632,13.6753,115000.0
2009-04-07 11:15:00,22.55,22.56,22.54,22.55,86600.0,13.6693,13.6753,13.6632,13.6693,86600.0
2009-04-07 11:20:00,22.56,22.56,22.52,22.53,228800.0,13.6753,13.6753,13.6511,13.6572,228800.0
2009-04-07 11:25:00,22.52,22.52,22.48,22.5,157800.0,13.6511,13.6511,13.6268,13.639,157800.0
2009-04-07 11:30:00,22.5,22.56,22.49,22.54,226800.0,13.639,13.6753,13.6329,13.6632,226800.0
2009-04-07 11:35:00,22.53,22.54,22.46,22.46,127800.0,13.6572,13.6632,13.6147,13.6147,127800.0
2009-04-07 11:40:00,22.46,22.47,22.44,22.45,136200.0,13.6147,13.6208,13.6026,13.6087,136200.0
2009-04-07 11:45:00,22.45,22.48,22.44,22.45,101400.0,13.6087,13.6268,13.6026,13.6087,101400.0
2009-04-07 11:50:00,22.46,22.48,22.44,22.48,101600.0,13.6147,13.6268,13.6026,13.6268,101600.0
2009-04-07 11:55:00,22.47,22.48,22.44,22.45,65600.0,13.6208,13.6268,13.6026,13.6087,65600.0
2009-04-07 12:00:00,22.45,22.48,22.44,22.46,80000.0,13.6087,13.6268,13.6026,13.6147,80000.0
2009-04-07 12:05:00,22.46,22.48,22.45,22.47,75200.0,13.6147,13.6268,13.6087,13.6208,75200.0
2009-04-07 12:10:00,22.47,22.52,22.46,22.5,170000.0,13.6208,13.6511,13.6147,13.639,170000.0
2009-04-07 12:15:00,22.5,22.51,22.49,22.49,67400.0,13.639,13.645,13.6329,13.6329,67400.0
2009-04-07 12:20:00,22.5,22.5,22.49,22.49,96400.0,13.639,13.639,13.6329,13.6329,96400.0
2009-04-07 12:25:00,22.5,22.5,22.43,22.45,207400.0,13.639,13.639,13.5965,13.6087,207400.0
2009-04-07 12:30:00,22.45,22.48,22.45,22.47,74400.0,13.6087,13.6268,13.6087,13.6208,74400.0
2009-04-07 12:35:00,22.47,22.48,22.43,22.43,238200.0,13.6208,13.6268,13.5965,13.5965,238200.0
2009-04-07 12:40:00,22.43,22.47,22.43,22.45,134400.0,13.5965,13.6208,13.5965,13.6087,134400.0
2009-04-07 12:45:00,22.45,22.47,22.45,22.47,65200.0,13.6087,13.6208,13.6087,13.6208,65200.0
2009-04-07 12:50:00,22.47,22.48,22.47,22.48,117000.0,13.6208,13.6268,13.6208,13.6268,117000.0
2009-04-07 12:55:00,22.48,22.48,22.45,22.45,90200.0,13.6268,13.6268,13.6087,13.6087,90200.0
2009-04-07 13:00:00,22.45,22.46,22.41,22.41,142600.0,13.6087,13.6147,13.5844,13.5844,142600.0
2009-04-07 13:05:00,22.41,22.42,22.39,22.39,126000.0,13.5844,13.5905,13.5723,13.5723,126000.0
2009-04-07 13:10:00,22.39,22.41,22.37,22.4,138400.0,13.5723,13.5844,13.5602,13.5783,138400.0
2009-04-07 13:15:00,22.4,22.41,22.35,22.39,229600.0,13.5783,13.5844,13.548,13.5723,229600.0
2009-04-07 13:20:00,22.39,22.4,22.34,22.38,274000.0,13.5723,13.5783,13.542,13.5662,274000.0
2009-04-07 13:25:00,22.37,22.38,22.36,22.37,68800.0,13.5602,13.5662,13.5541,13.5602,68800.0
2009-04-07 13:30:00,22.37,22.4,22.36,22.36,145200.0,13.5602,13.5783,13.5541,13.5541,145200.0
2009-04-07 13:35:00,22.36,22.36,22.34,22.35,89000.0,13.5541,13.5541,13.542,13.548,89000.0
2009-04-07 13:40:00,22.35,22.36,22.33,22.34,70000.0,13.548,13.5541,13.5359,13.542,70000.0
2009-04-07 13:45:00,22.34,22.35,22.31,22.31,174800.0,13.542,13.548,13.5238,13.5238,174800.0
2009-04-07 13:50:00,22.31,22.36,22.31,22.36,111000.0,13.5238,13.5541,13.5238,13.5541,111000.0
2009-04-07 13:55:00,22.36,22.36,22.32,22.32,100800.0,13.5541,13.5541,13.5299,13.5299,100800.0
2009-04-07 14:00:00,22.32,22.32,22.27,22.27,116200.0,13.5299,13.5299,13.4995,13.4995,116200.0
2009-04-07 14:05:00,22.28,22.32,22.26,22.32,116800.0,13.5056,13.5299,13.4935,13.5299,116800.0
2009-04-07 14:10:00,22.31,22.35,22.31,22.34,101400.0,13.5238,13.548,13.5238,13.542,101400.0
2009-04-07 14:15:00,22.34,22.34,22.31,22.31,91000.0,13.542,13.542,13.5238,13.5238,91000.0
2009-04-07 14:20:00,22.31,22.32,22.29,22.29,113800.0,13.5238,13.5299,13.5117,13.5117,113800.0
2009-04-07 14:25:00,22.29,22.33,22.29,22.31,107200.0,13.5117,13.5359,13.5117,13.5238,107200.0
2009-04-07 14:30:00,22.3,22.3,22.27,22.27,69600.0,13.5177,13.5177,13.4995,13.4995,69600.0
2009-04-07 14:35:00,22.27,22.28,22.25,22.25,133600.0,13.4995,13.5056,13.4874,13.4874,133600.0
2009-04-07 14:40:00,22.25,22.29,22.23,22.25,143000.0,13.4874,13.5117,13.4753,13.4874,143000.0
2009-04-07 14:45:00,22.25,22.29,22.24,22.29,89400.0,13.4874,13.5117,13.4814,13.5117,89400.0
2009-04-07 14:50:00,22.29,22.34,22.29,22.31,102400.0,13.5117,13.542,13.5117,13.5238,102400.0
2009-04-07 14:55:00,22.32,22.36,22.31,22.34,175400.0,13.5299,13.5541,13.5238,13.542,175400.0
2009-04-07 15:00:00,22.34,22.35,22.31,22.34,194600.0,13.542,13.548,13.5238,13.542,194600.0
2009-04-07 15:05:00,22.34,22.4,22.33,22.39,172200.0,13.542,13.5783,13.5359,13.5723,172200.0
2009-04-07 15:10:00,22.39,22.45,22.39,22.42,237000.0,13.5723,13.6087,13.5723,13.5905,237000.0
2009-04-07 15:15:00,22.42,22.46,22.39,22.4,235400.0,13.5905,13.6147,13.5723,13.5783,235400.0
2009-04-07 15:20:00,22.4,22.41,22.39,22.39,131200.0,13.5783,13.5844,13.5723,13.5723,131200.0
2009-04-07 15:25:00,22.4,22.42,22.36,22.36,145000.0,13.5783,13.5905,13.5541,13.5541,145000.0
2009-04-07 15:30:00,22.36,22.46,22.36,22.45,228200.0,13.5541,13.6147,13.5541,13.6087,228200.0
2009-04-07 15:35:00,22.45,22.45,22.39,22.42,229800.0,13.6087,13.6087,13.5723,13.5905,229800.0
2009-04-07 15:40:00,22.42,22.5,22.4,22.47,350200.0,13.5905,13.639,13.5783,13.6208,350200.0
2009-04-07 15:45:00,22.46,22.49,22.4,22.41,489800.0,13.6147,13.6329,13.5783,13.5844,489800.0
2009-04-07 15:50:00,22.41,22.43,22.39,22.4,490200.0,13.5844,13.5965,13.5723,13.5783,490200.0
2009-04-07 15:55:00,22.4,22.4,22.33,22.33,832600.0,13.5783,13.5783,13.5359,13.5359,832600.0
2009-04-08 09:30:00,22.35,22.38,22.26,22.35,473000.0,13.548,13.5662,13.4935,13.548,473000.0
2009-04-08 09:35:00,22.36,22.36,22.29,22.32,251800.0,13.5541,13.5541,13.5117,13.5299,251800.0
2009-04-08 09:40:00,22.32,22.5,22.29,22.49,269200.0,13.5299,13.639,13.5117,13.6329,269200.0
2009-04-08 09:45:00,22.5,22.57,22.5,22.53,277800.0,13.639,13.6814,13.639,13.6572,277800.0
2009-04-08 09:50:00,22.52,22.55,22.5,22.5,154400.0,13.6511,13.6693,13.639,13.639,154400.0
2009-04-08 09:55:00,22.51,22.52,22.47,22.49,176000.0,13.645,13.6511,13.6208,13.6329,176000.0
2009-04-08 10:00:00,22.5,22.52,22.45,22.48,261200.0,13.639,13.6511,13.6087,13.6268,261200.0
2009-04-08 10:05:00,22.48,22.52,22.48,22.5,122600.0,13.6268,13.6511,13.6268,13.639,122600.0
2009-04-08 10:10:00,22.5,22.55,22.48,22.55,162400.0,13.639,13.6693,13.6268,13.6693,162400.0
2009-04-08 10:15:00,22.54,22.55,22.49,22.49,152200.0,13.6632,13.6693,13.6329,13.6329,152200.0
2009-04-08 10:20:00,22.49,22.5,22.48,22.48,122800.0,13.6329,13.639,13.6268,13.6268,122800.0
2009-04-08 10:25:00,22.48,22.48,22.42,22.42,296000.0,13.6268,13.6268,13.5905,13.5905,296000.0
2009-04-08 10:30:00,22.42,22.43,22.37,22.38,190600.0,13.5905,13.5965,13.5602,13.5662,190600.0
2009-04-08 10:35:00,22.38,22.4,22.34,22.35,149800.0,13.5662,13.5783,13.542,13.548,149800.0
2009-04-08 10:40:00,22.35,22.38,22.33,22.38,155000.0,13.548,13.5662,13.5359,13.5662,155000.0
2009-04-08 10:45:00,22.38,22.39,22.33,22.33,163800.0,13.5662,13.5723,13.5359,13.5359,163800.0
2009-04-08 10:50:00,22.33,22.36,22.33,22.36,156200.0,13.5359,13.5541,13.5359,13.5541,156200.0
2009-04-08 10:55:00,22.36,22.36,22.34,22.35,85400.0,13.5541,13.5541,13.542,13.548,85400.0
2009-04-08 11:00:00,22.35,22.4,22.34,22.37,233000.0,13.548,13.5783,13.542,13.5602,233000.0
2009-04-08 11:05:00,22.37,22.44,22.36,22.43,119400.0,13.5602,13.6026,13.5541,13.5965,119400.0
2009-04-08 11:10:00,22.43,22.44,22.43,22.43,103800.0,13.5965,13.6026,13.5965,13.5965,103800.0
2009-04-08 11:15:00,22.43,22.45,22.43,22.43,159000.0,13.5965,13.6087,13.5965,13.5965,159000.0
2009-04-08 11:20:00,22.43,22.43,22.41,22.42,67800.0,13.5965,13.5965,13.5844,13.5905,67800.0
2009-04-08 11:25:00,22.42,22.45,22.4,22.41,99600.0,13.5905,13.6087,13.5783,13.5844,99600.0
2009-04-08 11:30:00,22.41,22.42,22.4,22.42,83200.0,13.5844,13.5905,13.5783,13.5905,83200.0
2009-04-08 11:35:00,22.42,22.45,22.41,22.44,199400.0,13.5905,13.6087,13.5844,13.6026,199400.0
2009-04-08 11:40:00,22.44,22.45,22.42,22.43,113800.0,13.6026,13.6087,13.5905,13.5965,113800.0
2009-04-08 11:45:00,22.43,22.45,22.42,22.43,140400.0,13.5965,13.6087,13.5905,13.5965,140400.0
2009-04-08 11:50:00,22.43,22.45,22.43,22.45,100600.0,13.5965,13.6087,13.5965,13.6087,100600.0
2009-04-08 11:55:00,22.45,22.47,22.45,22.46,88400.0,13.6087,13.6208,13.6087,13.6147,88400.0
2009-04-08 12:00:00,22.46,22.47,22.45,22.46,107600.0,13.6147,13.6208,13.6087,13.6147,107600.0
2009-04-08 12:05:00,22.45,22.46,22.45,22.45,35000.0,13.6087,13.6147,13.6087,13.6087,35000.0
2009-04-08 12:10:00,22.45,22.47,22.43,22.43,68000.0,13.6087,13.6208,13.5965,13.5965,68000.0
2009-04-08 12:15:00,22.43,22.45,22.42,22.45,72800.0,13.5965,13.6087,13.5905,13.6087,72800.0
2009-04-08 12:20:00,22.45,22.49,22.44,22.47,99400.0,13.6087,13.6329,13.6026,13.6208,99400.0
2009-04-08 12:25:00,22.47,22.49,22.47,22.48,62600.0,13.6208,13.6329,13.6208,13.6268,62600.0
2009-04-08 12:30:00,22.48,22.48,22.47,22.47,44600.0,13.6268,13.6268,13.6208,13.6208,44600.0
2009-04-08 12:35:00,22.48,22.48,22.45,22.47,49800.0,13.6268,13.6268,13.6087,13.6208,49800.0
2009-04-08 12:40:00,22.47,22.52,22.46,22.49,170400.0,13.6208,13.6511,13.6147,13.6329,170400.0
2009-04-08 12:45:00,22.49,22.51,22.48,22.5,128400.0,13.6329,13.645,13.6268,13.639,128400.0
2009-04-08 12:50:00,22.5,22.52,22.49,22.52,99800.0,13.639,13.6511,13.6329,13.6511,99800.0
2009-04-08 12:55:00,22.52,22.56,22.52,22.54,101600.0,13.6511,13.6753,13.6511,13.6632,101600.0
2009-04-08 13:00:00,22.53,22.54,22.53,22.54,62800.0,13.6572,13.6632,13.6572,13.6632,62800.0
2009-04-08 13:05:00,22.53,22.55,22.52,22.52,185400.0,13.6572,13.6693,13.6511,13.6511,185400.0
2009-04-08 13:10:00,22.53,22.53,22.52,22.53,59000.0,13.6572,13.6572,13.6511,13.6572,59000.0
2009-04-08 13:15:00,22.53,22.55,22.48,22.49,174600.0,13.6572,13.6693,13.6268,13.6329,174600.0
2009-04-08 13:20:00,22.49,22.49,22.48,22.49,97400.0,13.6329,13.6329,13.6268,13.6329,97400.0
2009-04-08 13:25:00,22.48,22.5,22.48,22.49,80400.0,13.6268,13.639,13.6268,13.6329,80400.0
2009-04-08 13:30:00,22.49,22.5,22.48,22.49,57400.0,13.6329,13.639,13.6268,13.6329,57400.0
2009-04-08 13:35:00,22.49,22.49,22.46,22.47,62400.0,13.6329,13.6329,13.6147,13.6208,62400.0
2009-04-08 13:40:00,22.47,22.49,22.47,22.49,48200.0,13.6208,13.6329,13.6208,13.6329,48200.0
2009-04-08 13:45:00,22.49,22.5,22.48,22.5,86200.0,13.6329,13.639,13.6268,13.639,86200.0
2009-04-08 13:50:00,22.5,22.5,22.48,22.48,99400.0,13.639,13.639,13.6268,13.6268,99400.0
2009-04-08 13:55:00,22.48,22.5,22.48,22.49,82400.0,13.6268,13.639,13.6268,13.6329,82400.0
2009-04-08 14:00:00,22.49,22.5,22.45,22.48,215000.0,13.6329,13.639,13.6087,13.6268,215000.0
2009-04-08 14:05:00,22.47,22.47,22.43,22.43,125800.0,13.6208,13.6208,13.5965,13.5965,125800.0
2009-04-08 14:10:00,22.43,22.46,22.43,22.44,75000.0,13.5965,13.6147,13.5965,13.6026,75000.0
2009-04-08 14:15:00,22.44,22.44,22.4,22.42,130600.0,13.6026,13.6026,13.5783,13.5905,130600.0
2009-04-08 14:20:00,22.43,22.44,22.4,22.41,218600.0,13.5965,13.6026,13.5783,13.5844,218600.0
2009-04-08 14:25:00,22.41,22.42,22.39,22.41,158400.0,13.5844,13.5905,13.5723,13.5844,158400.0
2009-04-08 14:30:00,22.41,22.41,22.37,22.38,148000.0,13.5844,13.5844,13.5602,13.5662,148000.0
2009-04-08 14:35:00,22.38,22.4,22.37,22.39,134200.0,13.5662,13.5783,13.5602,13.5723,134200.0
2009-04-08 14:40:00,22.39,22.43,22.36,22.42,180200.0,13.5723,13.5965,13.5541,13.5905,180200.0
2009-04-08 14:45:00,22.42,22.45,22.42,22.45,106200.0,13.5905,13.6087,13.5905,13.6087,106200.0
2009-04-08 14:50:00,22.44,22.44,22.39,22.41,152200.0,13.6026,13.6026,13.5723,13.5844,152200.0
2009-04-08 14:55:00,22.4,22.43,22.36,22.41,158400.0,13.5783,13.5965,13.5541,13.5844,158400.0
2009-04-08 15:00:00,22.41,22.41,22.34,22.36,145200.0,13.5844,13.5844,13.542,13.5541,145200.0
2009-04-08 15:05:00,22.36,22.38,22.35,22.37,119800.0,13.5541,13.5662,13.548,13.5602,119800.0
2009-04-08 15:10:00,22.36,22.4,22.36,22.39,133600.0,13.5541,13.5783,13.5541,13.5723,133600.0
2009-04-08 15:15:00,22.39,22.42,22.38,22.4,139400.0,13.5723,13.5905,13.5662,13.5783,139400.0
2009-04-08 15:20:00,22.4,22.43,22.4,22.43,110800.0,13.5783,13.5965,13.5783,13.5965,110800.0
2009-04-08 15:25:00,22.43,22.45,22.41,22.42,127400.0,13.5965,13.6087,13.5844,13.5905,127400.0
2009-04-08 15:30:00,22.42,22.47,22.41,22.45,181800.0,13.5905,13.6208,13.5844,13.6087,181800.0
2009-04-08 15:35:00,22.45,22.47,22.42,22.47,177400.0,13.6087,13.6208,13.5905,13.6208,177400.0
2009-04-08 15:40:00,22.47,22.48,22.45,22.47,226000.0,13.6208,13.6268,13.6087,13.6208,226000.0
2009-04-08 15:45:00,22.48,22.5,22.46,22.48,264400.0,13.6268,13.639,13.6147,13.6268,264400.0
2009-04-08 15:50:00,22.48,22.5,22.45,22.46,299600.0,13.6268,13.639,13.6087,13.6147,299600.0
2009-04-08 15:55:00,22.46,22.5,22.45,22.5,482600.0,13.6147,13.639,13.6087,13.639,482600.0
2009-04-09 09:30:00,22.86,22.87,22.63,22.66,492000.0,13.8572,13.8633,13.7178,13.736,492000.0
2009-04-09 09:35:00,22.66,22.74,22.63,22.65,254200.0,13.736,13.7844,13.7178,13.7299,254200.0
2009-04-09 09:40:00,22.65,22.75,22.61,22.75,219400.0,13.7299,13.7905,13.7056,13.7905,219400.0
2009-04-09 09:45:00,22.74,22.75,22.62,22.63,235000.0,13.7844,13.7905,13.7117,13.7178,235000.0
2009-04-09 09:50:00,22.63,22.67,22.61,22.65,281000.0,13.7178,13.742,13.7056,13.7299,281000.0
2009-04-09 09:55:00,22.65,22.68,22.62,22.68,193200.0,13.7299,13.7481,13.7117,13.7481,193200.0
2009-04-09 10:00:00,22.68,22.72,22.68,22.68,311800.0,13.7481,13.7723,13.7481,13.7481,311800.0
2009-04-09 10:05:00,22.68,22.72,22.68,22.68,224400.0,13.7481,13.7723,13.7481,13.7481,224400.0
2009-04-09 10:10:00,22.68,22.71,22.68,22.7,185800.0,13.7481,13.7663,13.7481,13.7602,185800.0
2009-04-09 10:15:00,22.7,22.71,22.61,22.63,225600.0,13.7602,13.7663,13.7056,13.7178,225600.0
2009-04-09 10:20:00,22.63,22.65,22.59,22.61,192400.0,13.7178,13.7299,13.6935,13.7056,192400.0
2009-04-09 10:25:00,22.6,22.61,22.58,22.58,152600.0,13.6996,13.7056,13.6875,13.6875,152600.0
2009-04-09 10:30:00,22.59,22.6,22.55,22.58,167600.0,13.6935,13.6996,13.6693,13.6875,167600.0
2009-04-09 10:35:00,22.58,22.63,22.57,22.6,416400.0,13.6875,13.7178,13.6814,13.6996,416400.0
2009-04-09 10:40:00,22.6,22.6,22.57,22.57,96600.0,13.6996,13.6996,13.6814,13.6814,96600.0
2009-04-09 10:45:00,22.57,22.58,22.51,22.51,275400.0,13.6814,13.6875,13.645,13.645,275400.0
2009-04-09 10:50:00,22.52,22.52,22.5,22.5,121200.0,13.6511,13.6511,13.639,13.639,121200.0
2009-04-09 10:55:00,22.51,22.52,22.49,22.5,203000.0,13.645,13.6511,13.6329,13.639,203000.0
2009-04-09 11:00:00,22.51,22.54,22.5,22.53,213000.0,13.645,13.6632,13.639,13.6572,213000.0
2009-04-09 11:05:00,22.53,22.58,22.53,22.58,101000.0,13.6572,13.6875,13.6572,13.6875,101000.0
2009-04-09 11:10:00,22.59,22.59,22.57,22.58,105600.0,13.6935,13.6935,13.6814,13.6875,105600.0
2009-04-09 11:15:00,22.58,22.58,22.56,22.58,149600.0,13.6875,13.6875,13.6753,13.6875,149600.0
2009-04-09 11:20:00,22.57,22.58,22.56,22.56,211400.0,13.6814,13.6875,13.6753,13.6753,211400.0
2009-04-09 11:25:00,22.56,22.56,22.52,22.53,114800.0,13.6753,13.6753,13.6511,13.6572,114800.0
2009-04-09 11:30:00,22.52,22.54,22.49,22.49,79400.0,13.6511,13.6632,13.6329,13.6329,79400.0
2009-04-09 11:35:00,22.49,22.53,22.49,22.53,81000.0,13.6329,13.6572,13.6329,13.6572,81000.0
2009-04-09 11:40:00,22.53,22.55,22.51,22.54,112800.0,13.6572,13.6693,13.645,13.6632,112800.0
2009-04-09 11:45:00,22.54,22.54,22.5,22.52,180400.0,13.6632,13.6632,13.639,13.6511,180400.0
2009-04-09 11:50:00,22.52,22.54,22.51,22.51,96200.0,13.6511,13.6632,13.645,13.645,96200.0
2009-04-09 11:55:00,22.5,22.5,22.47,22.49,166200.0,13.639,13.639,13.6208,13.6329,166200.0
2009-04-09 12:00:00,22.49,22.5,22.43,22.43,116200.0,13.6329,13.639,13.5965,13.5965,116200.0
2009-04-09 12:05:00,22.43,22.49,22.42,22.49,136600.0,13.5965,13.6329,13.5905,13.6329,136600.0
2009-04-09 12:10:00,22.49,22.53,22.49,22.51,142800.0,13.6329,13.6572,13.6329,13.645,142800.0
2009-04-09 12:15:00,22.5,22.51,22.48,22.49,87400.0,13.639,13.645,13.6268,13.6329,87400.0
2009-04-09 12:20:00,22.49,22.5,22.47,22.48,148600.0,13.6329,13.639,13.6208,13.6268,148600.0
2009-04-09 12:25:00,22.48,22.5,22.47,22.49,87600.0,13.6268,13.639,13.6208,13.6329,87600.0
2009-04-09 12:30:00,22.5,22.52,22.47,22.48,162400.0,13.639,13.6511,13.6208,13.6268,162400.0
2009-04-09 12:35:00,22.48,22.48,22.47,22.48,57800.0,13.6268,13.6268,13.6208,13.6268,57800.0
2009-04-09 12:40:00,22.48,22.5,22.47,22.5,119800.0,13.6268,13.639,13.6208,13.639,119800.0
2009-04-09 12:45:00,22.5,22.5,22.46,22.47,129200.0,13.639,13.639,13.6147,13.6208,129200.0
2009-04-09 12:50:00,22.47,22.47,22.43,22.43,82000.0,13.6208,13.6208,13.5965,13.5965,82000.0
2009-04-09 12:55:00,22.43,22.44,22.42,22.42,75200.0,13.5965,13.6026,13.5905,13.5905,75200.0
2009-04-09 13:00:00,22.42,22.43,22.41,22.43,91000.0,13.5905,13.5965,13.5844,13.5965,91000.0
2009-04-09 13:05:00,22.43,22.47,22.43,22.46,89000.0,13.5965,13.6208,13.5965,13.6147,89000.0
2009-04-09 13:10:00,22.45,22.46,22.44,22.46,62400.0,13.6087,13.6147,13.6026,13.6147,62400.0
2009-04-09 13:15:00,22.46,22.46,22.44,22.45,71400.0,13.6147,13.6147,13.6026,13.6087,71400.0
2009-04-09 13:20:00,22.45,22.46,22.44,22.45,119600.0,13.6087,13.6147,13.6026,13.6087,119600.0
2009-04-09 13:25:00,22.45,22.46,22.43,22.45,177200.0,13.6087,13.6147,13.5965,13.6087,177200.0
2009-04-09 13:30:00,22.45,22.46,22.45,22.45,141600.0,13.6087,13.6147,13.6087,13.6087,141600.0
2009-04-09 13:35:00,22.46,22.48,22.45,22.47,95200.0,13.6147,13.6268,13.6087,13.6208,95200.0
2009-04-09 13:40:00,22.47,22.47,22.46,22.47,60600.0,13.6208,13.6208,13.6147,13.6208,60600.0
2009-04-09 13:45:00,22.47,22.49,22.47,22.49,87000.0,13.6208,13.6329,13.6208,13.6329,87000.0
2009-04-09 13:50:00,22.48,22.49,22.48,22.48,43800.0,13.6268,13.6329,13.6268,13.6268,43800.0
2009-04-09 13:55:00,22.48,22.49,22.48,22.49,43200.0,13.6268,13.6329,13.6268,13.6329,43200.0
2009-04-09 14:00:00,22.49,22.49,22.47,22.47,90200.0,13.6329,13.6329,13.6208,13.6208,90200.0
2009-04-09 14:05:00,22.48,22.5,22.47,22.5,53000.0,13.6268,13.639,13.6208,13.639,53000.0
2009-04-09 14:10:00,22.5,22.5,22.47,22.48,140400.0,13.639,13.639,13.6208,13.6268,140400.0
2009-04-09 14:15:00,22.48,22.49,22.43,22.46,260000.0,13.6268,13.6329,13.5965,13.6147,260000.0
2009-04-09 14:20:00,22.46,22.48,22.46,22.47,104800.0,13.6147,13.6268,13.6147,13.6208,104800.0
2009-04-09 14:25:00,22.47,22.48,22.46,22.46,183800.0,13.6208,13.6268,13.6147,13.6147,183800.0
2009-04-09 14:30:00,22.46,22.47,22.44,22.46,243400.0,13.6147,13.6208,13.6026,13.6147,243400.0
2009-04-09 14:35:00,22.46,22.5,22.45,22.5,201800.0,13.6147,13.639,13.6087,13.639,201800.0
2009-04-09 14:40:00,22.5,22.51,22.49,22.5,141200.0,13.639,13.645,13.6329,13.639,141200.0
2009-04-09 14:45:00,22.5,22.54,22.5,22.52,262200.0,13.639,13.6632,13.639,13.6511,262200.0
2009-04-09 14:50:00,22.53,22.53,22.5,22.52,132600.0,13.6572,13.6572,13.639,13.6511,132600.0
2009-04-09 14:55:00,22.52,22.52,22.5,22.51,94800.0,13.6511,13.6511,13.639,13.645,94800.0
2009-04-09 15:00:00,22.5,22.52,22.5,22.52,136000.0,13.639,13.6511,13.639,13.6511,136000.0
2009-04-09 15:05:00,22.52,22.52,22.48,22.48,110000.0,13.6511,13.6511,13.6268,13.6268,110000.0
2009-04-09 15:10:00,22.48,22.49,22.45,22.45,135000.0,13.6268,13.6329,13.6087,13.6087,135000.0
2009-04-09 15:15:00,22.45,22.48,22.43,22.48,243600.0,13.6087,13.6268,13.5965,13.6268,243600.0
2009-04-09 15:20:00,22.48,22.49,22.45,22.46,181800.0,13.6268,13.6329,13.6087,13.6147,181800.0
2009-04-09 15:25:00,22.46,22.47,22.43,22.44,234800.0,13.6147,13.6208,13.5965,13.6026,234800.0
2009-04-09 15:30:00,22.44,22.44,22.42,22.42,203600.0,13.6026,13.6026,13.5905,13.5905,203600.0
2009-04-09 15:35:00,22.42,22.46,22.42,22.45,305000.0,13.5905,13.6147,13.5905,13.6087,305000.0
2009-04-09 15:40:00,22.45,22.47,22.43,22.45,542400.0,13.6087,13.6208,13.5965,13.6087,542400.0
2009-04-09 15:45:00,22.45,22.46,22.43,22.46,334600.0,13.6087,13.6147,13.5965,13.6147,334600.0
2009-04-09 15:50:00,22.46,22.48,22.44,22.45,716600.0,13.6147,13.6268,13.6026,13.6087,716600.0
2009-04-09 15:55:00,22.45,22.49,22.44,22.49,1025400.0,13.6087,13.6329,13.6026,13.6329,1025400.0
2009-04-13 09:30:00,22.48,22.48,22.35,22.38,391400.0,13.6268,13.6268,13.548,13.5662,391400.0
2009-04-13 09:35:00,22.39,22.45,22.33,22.34,203800.0,13.5723,13.6087,13.5359,13.542,203800.0
2009-04-13 09:40:00,22.33,22.4,22.33,22.37,154600.0,13.5359,13.5783,13.5359,13.5602,154600.0
2009-04-13 09:45:00,22.37,22.41,22.35,22.41,253400.0,13.5602,13.5844,13.548,13.5844,253400.0
2009-04-13 09:50:00,22.41,22.47,22.39,22.46,314200.0,13.5844,13.6208,13.5723,13.6147,314200.0
2009-04-13 09:55:00,22.47,22.47,22.4,22.4,170600.0,13.6208,13.6208,13.5783,13.5783,170600.0
2009-04-13 10:00:00,22.4,22.43,22.39,22.41,131200.0,13.5783,13.5965,13.5723,13.5844,131200.0
2009-04-13 10:05:00,22.41,22.41,22.34,22.37,201400.0,13.5844,13.5844,13.542,13.5602,201400.0
2009-04-13 10:10:00,22.37,22.43,22.36,22.43,322400.0,13.5602,13.5965,13.5541,13.5965,322400.0
2009-04-13 10:15:00,22.43,22.45,22.39,22.4,214800.0,13.5965,13.6087,13.5723,13.5783,214800.0
2009-04-13 10:20:00,22.41,22.42,22.39,22.42,209200.0,13.5844,13.5905,13.5723,13.5905,209200.0
2009-04-13 10:25:00,22.41,22.42,22.38,22.39,280200.0,13.5844,13.5905,13.5662,13.5723,280200.0
2009-04-13 10:30:00,22.38,22.4,22.34,22.36,251600.0,13.5662,13.5783,13.542,13.5541,251600.0
2009-04-13 10:35:00,22.36,22.37,22.31,22.31,233600.0,13.5541,13.5602,13.5238,13.5238,233600.0
2009-04-13 10:40:00,22.31,22.34,22.3,22.31,198800.0,13.5238,13.542,13.5177,13.5238,198800.0
2009-04-13 10:45:00,22.32,22.32,22.27,22.28,188000.0,13.5299,13.5299,13.4995,13.5056,188000.0
2009-04-13 10:50:00,22.28,22.31,22.28,22.29,179600.0,13.5056,13.5238,13.5056,13.5117,179600.0
2009-04-13 10:55:00,22.29,22.3,22.25,22.26,199200.0,13.5117,13.5177,13.4874,13.4935,199200.0
2009-04-13 11:00:00,22.27,22.27,22.2,22.25,324400.0,13.4995,13.4995,13.4571,13.4874,324400.0
2009-04-13 11:05:00,22.25,22.29,22.23,22.28,137200.0,13.4874,13.5117,13.4753,13.5056,137200.0
2009-04-13 11:10:00,22.27,22.29,22.27,22.27,103400.0,13.4995,13.5117,13.4995,13.4995,103400.0
2009-04-13 11:15:00,22.27,22.27,22.25,22.25,94200.0,13.4995,13.4995,13.4874,13.4874,94200.0
2009-04-13 11:20:00,22.25,22.3,22.25,22.28,113400.0,13.4874,13.5177,13.4874,13.5056,113400.0
2009-04-13 11:25:00,22.28,22.31,22.27,22.31,171800.0,13.5056,13.5238,13.4995,13.5238,171800.0
2009-04-13 11:30:00,22.31,22.33,22.31,22.31,106800.0,13.5238,13.5359,13.5238,13.5238,106800.0
2009-04-13 11:35:00,22.31,22.31,22.29,22.3,78600.0,13.5238,13.5238,13.5117,13.5177,78600.0
2009-04-13 11:40:00,22.3,22.33,22.29,22.3,79200.0,13.5177,13.5359,13.5117,13.5177,79200.0
2009-04-13 11:45:00,22.3,22.35,22.3,22.35,100800.0,13.5177,13.548,13.5177,13.548,100800.0
2009-04-13 11:50:00,22.34,22.34,22.32,22.33,105400.0,13.542,13.542,13.5299,13.5359,105400.0
2009-04-13 11:55:00,22.33,22.33,22.32,22.33,65200.0,13.5359,13.5359,13.5299,13.5359,65200.0
2009-04-13 12:00:00,22.33,22.35,22.32,22.35,145000.0,13.5359,13.548,13.5299,13.548,145000.0
2009-04-13 12:05:00,22.35,22.37,22.35,22.37,105400.0,13.548,13.5602,13.548,13.5602,105400.0
2009-04-13 12:10:00,22.37,22.39,22.36,22.38,105000.0,13.5602,13.5723,13.5541,13.5662,105000.0
2009-04-13 12:15:00,22.38,22.4,22.38,22.39,90200.0,13.5662,13.5783,13.5662,13.5723,90200.0
2009-04-13 12:20:00,22.39,22.39,22.36,22.36,60400.0,13.5723,13.5723,13.5541,13.5541,60400.0
2009-04-13 12:25:00,22.36,22.37,22.36,22.36,58000.0,13.5541,13.5602,13.5541,13.5541,58000.0
2009-04-13 12:30:00,22.36,22.39,22.36,22.39,104000.0,13.5541,13.5723,13.5541,13.5723,104000.0
2009-04-13 12:35:00,22.39,22.41,22.39,22.4,103600.0,13.5723,13.5844,13.5723,13.5783,103600.0
2009-04-13 12:40:00,22.4,22.42,22.39,22.42,95200.0,13.5783,13.5905,13.5723,13.5905,95200.0
2009-04-13 12:45:00,22.42,22.42,22.39,22.39,65400.0,13.5905,13.5905,13.5723,13.5723,65400.0
2009-04-13 12:50:00,22.39,22.4,22.39,22.4,50600.0,13.5723,13.5783,13.5723,13.5783,50600.0
2009-04-13 12:55:00,22.39,22.4,22.39,22.39,63600.0,13.5723,13.5783,13.5723,13.5723,63600.0
2009-04-13 13:00:00,22.39,22.4,22.35,22.36,171600.0,13.5723,13.5783,13.548,13.5541,171600.0
2009-04-13 13:05:00,22.36,22.37,22.36,22.36,53600.0,13.5541,13.5602,13.5541,13.5541,53600.0
2009-04-13 13:10:00,22.36,22.36,22.35,22.36,43000.0,13.5541,13.5541,13.548,13.5541,43000.0
2009-04-13 13:15:00,22.36,22.38,22.35,22.38,77200.0,13.5541,13.5662,13.548,13.5662,77200.0
2009-04-13 13:20:00,22.38,22.46,22.38,22.44,192000.0,13.5662,13.6147,13.5662,13.6026,192000.0
2009-04-13 13:25:00,22.43,22.45,22.43,22.43,62400.0,13.5965,13.6087,13.5965,13.5965,62400.0
2009-04-13 13:30:00,22.43,22.45,22.43,22.44,118600.0,13.5965,13.6087,13.5965,13.6026,118600.0
2009-04-13 13:35:00,22.44,22.44,22.41,22.41,101400.0,13.6026,13.6026,13.5844,13.5844,101400.0
2009-04-13 13:40:00,22.42,22.42,22.4,22.4,72600.0,13.5905,13.5905,13.5783,13.5783,72600.0
2009-04-13 13:45:00,22.4,22.41,22.39,22.4,85400.0,13.5783,13.5844,13.5723,13.5783,85400.0
2009-04-13 13:50:00,22.39,22.41,22.38,22.38,201200.0,13.5723,13.5844,13.5662,13.5662,201200.0
2009-04-13 13:55:00,22.38,22.38,22.36,22.36,39600.0,13.5662,13.5662,13.5541,13.5541,39600.0
2009-04-13 14:00:00,22.37,22.37,22.33,22.35,135400.0,13.5602,13.5602,13.5359,13.548,135400.0
2009-04-13 14:05:00,22.35,22.38,22.35,22.38,110400.0,13.548,13.5662,13.548,13.5662,110400.0
2009-04-13 14:10:00,22.38,22.39,22.37,22.38,111200.0,13.5662,13.5723,13.5602,13.5662,111200.0
2009-04-13 14:15:00,22.38,22.38,22.35,22.35,100800.0,13.5662,13.5662,13.548,13.548,100800.0
2009-04-13 14:20:00,22.36,22.36,22.34,22.35,93800.0,13.5541,13.5541,13.542,13.548,93800.0
2009-04-13 14:25:00,22.35,22.38,22.35,22.36,121600.0,13.548,13.5662,13.548,13.5541,121600.0
2009-04-13 14:30:00,22.36,22.39,22.36,22.38,87400.0,13.5541,13.5723,13.5541,13.5662,87400.0
2009-04-13 14:35:00,22.39,22.39,22.36,22.38,107000.0,13.5723,13.5723,13.5541,13.5662,107000.0
2009-04-13 14:40:00,22.38,22.41,22.36,22.41,142800.0,13.5662,13.5844,13.5541,13.5844,142800.0
2009-04-13 14:45:00,22.41,22.41,22.35,22.36,145600.0,13.5844,13.5844,13.548,13.5541,145600.0
2009-04-13 14:50:00,22.36,22.36,22.35,22.36,108200.0,13.5541,13.5541,13.548,13.5541,108200.0
2009-04-13 14:55:00,22.36,22.39,22.33,22.34,106800.0,13.5541,13.5723,13.5359,13.542,106800.0
2009-04-13 15:00:00,22.34,22.41,22.31,22.38,306600.0,13.542,13.5844,13.5238,13.5662,306600.0
2009-04-13 15:05:00,22.38,22.4,22.36,22.38,134400.0,13.5662,13.5783,13.5541,13.5662,134400.0
2009-04-13 15:10:00,22.39,22.42,22.38,22.41,164600.0,13.5723,13.5905,13.5662,13.5844,164600.0
2009-04-13 15:15:00,22.41,22.45,22.4,22.44,126400.0,13.5844,13.6087,13.5783,13.6026,126400.0
2009-04-13 15:20:00,22.45,22.46,22.43,22.45,152600.0,13.6087,13.6147,13.5965,13.6087,152600.0
2009-04-13 15:25:00,22.45,22.47,22.42,22.44,174200.0,13.6087,13.6208,13.5905,13.6026,174200.0
2009-04-13 15:30:00,22.44,22.48,22.43,22.46,190400.0,13.6026,13.6268,13.5965,13.6147,190400.0
2009-04-13 15:35:00,22.46,22.48,22.45,22.48,149800.0,13.6147,13.6268,13.6087,13.6268,149800.0
2009-04-13 15:40:00,22.48,22.49,22.45,22.47,280800.0,13.6268,13.6329,13.6087,13.6208,280800.0
2009-04-13 15:45:00,22.47,22.48,22.43,22.43,212800.0,13.6208,13.6268,13.5965,13.5965,212800.0
2009-04-13 15:50:00,22.43,22.45,22.41,22.42,346800.0,13.5965,13.6087,13.5844,13.5905,346800.0
2009-04-13 15:55:00,22.42,22.42,22.34,22.34,758200.0,13.5905,13.5905,13.542,13.542,758200.0
2009-04-14 09:30:00,22.3,22.3,22.13,22.15,617200.0,13.5177,13.5177,13.4147,13.4268,617200.0
2009-04-14 09:35:00,22.15,22.16,22.07,22.08,393000.0,13.4268,13.4329,13.3783,13.3844,393000.0
2009-04-14 09:40:00,22.08,22.11,22.06,22.06,232400.0,13.3844,13.4026,13.3722,13.3722,232400.0
2009-04-14 09:45:00,22.07,22.07,22.01,22.04,229000.0,13.3783,13.3783,13.3419,13.3601,229000.0
2009-04-14 09:50:00,22.04,22.05,22.0,22.02,262400.0,13.3601,13.3662,13.3359,13.348,262400.0
2009-04-14 09:55:00,22.02,22.04,21.98,22.03,377800.0,13.348,13.3601,13.3238,13.3541,377800.0
2009-04-14 10:00:00,22.03,22.07,22.02,22.02,306800.0,13.3541,13.3783,13.348,13.348,306800.0
2009-04-14 10:05:00,22.02,22.03,21.99,22.0,212000.0,13.348,13.3541,13.3298,13.3359,212000.0
2009-04-14 10:10:00,22.0,22.05,22.0,22.01,164600.0,13.3359,13.3662,13.3359,13.3419,164600.0
2009-04-14 10:15:00,22.0,22.03,22.0,22.03,161000.0,13.3359,13.3541,13.3359,13.3541,161000.0
2009-04-14 10:20:00,22.03,22.09,22.03,22.08,198800.0,13.3541,13.3904,13.3541,13.3844,198800.0
2009-04-14 10:25:00,22.08,22.1,22.06,22.06,185400.0,13.3844,13.3965,13.3722,13.3722,185400.0
2009-04-14 10:30:00,22.06,22.1,22.03,22.04,232800.0,13.3722,13.3965,13.3541,13.3601,232800.0
2009-04-14 10:35:00,22.04,22.04,22.01,22.02,155400.0,13.3601,13.3601,13.3419,13.348,155400.0
2009-04-14 10:40:00,22.02,22.04,22.0,22.02,169400.0,13.348,13.3601,13.3359,13.348,169400.0
2009-04-14 10:45:00,22.02,22.02,21.99,22.0,143200.0,13.348,13.348,13.3298,13.3359,143200.0
2009-04-14 10:50:00,22.0,22.0,21.98,21.99,112000.0,13.3359,13.3359,13.3238,13.3298,112000.0
2009-04-14 10:55:00,21.99,22.0,21.99,21.99,125600.0,13.3298,13.3359,13.3298,13.3298,125600.0
2009-04-14 11:00:00,21.99,22.0,21.97,22.0,270800.0,13.3298,13.3359,13.3177,13.3359,270800.0
2009-04-14 11:05:00,21.99,22.06,21.99,22.05,296400.0,13.3298,13.3722,13.3298,13.3662,296400.0
2009-04-14 11:10:00,22.05,22.1,22.05,22.09,169200.0,13.3662,13.3965,13.3662,13.3904,169200.0
2009-04-14 11:15:00,22.09,22.12,22.06,22.06,329400.0,13.3904,13.4086,13.3722,13.3722,329400.0
2009-04-14 11:20:00,22.06,22.11,22.06,22.1,182600.0,13.3722,13.4026,13.3722,13.3965,182600.0
2009-04-14 11:25:00,22.1,22.11,22.09,22.1,149400.0,13.3965,13.4026,13.3904,13.3965,149400.0
2009-04-14 11:30:00,22.1,22.14,22.1,22.13,227400.0,13.3965,13.4207,13.3965,13.4147,227400.0
2009-04-14 11:35:00,22.13,22.13,22.11,22.11,182000.0,13.4147,13.4147,13.4026,13.4026,182000.0
2009-04-14 11:40:00,22.12,22.12,22.05,22.05,164000.0,13.4086,13.4086,13.3662,13.3662,164000.0
2009-04-14 11:45:00,22.05,22.05,22.02,22.02,110600.0,13.3662,13.3662,13.348,13.348,110600.0
2009-04-14 11:50:00,22.02,22.05,22.01,22.04,133400.0,13.348,13.3662,13.3419,13.3601,133400.0
2009-04-14 11:55:00,22.04,22.07,22.03,22.07,166600.0,13.3601,13.3783,13.3541,13.3783,166600.0
2009-04-14 12:00:00,22.07,22.07,22.04,22.06,114200.0,13.3783,13.3783,13.3601,13.3722,114200.0
2009-04-14 12:05:00,22.06,22.08,22.05,22.08,76000.0,13.3722,13.3844,13.3662,13.3844,76000.0
2009-04-14 12:10:00,22.08,22.1,22.08,22.1,99400.0,13.3844,13.3965,13.3844,13.3965,99400.0
2009-04-14 12:15:00,22.1,22.1,22.08,22.09,100000.0,13.3965,13.3965,13.3844,13.3904,100000.0
2009-04-14 12:20:00,22.09,22.11,22.06,22.11,129600.0,13.3904,13.4026,13.3722,13.4026,129600.0
2009-04-14 12:25:00,22.11,22.11,22.08,22.09,44400.0,13.4026,13.4026,13.3844,13.3904,44400.0
2009-04-14 12:30:00,22.08,22.09,22.05,22.06,142000.0,13.3844,13.3904,13.3662,13.3722,142000.0
2009-04-14 12:35:00,22.05,22.09,22.04,22.08,136800.0,13.3662,13.3904,13.3601,13.3844,136800.0
2009-04-14 12:40:00,22.08,22.09,22.02,22.02,95600.0,13.3844,13.3904,13.348,13.348,95600.0
2009-04-14 12:45:00,22.02,22.02,21.93,21.95,273400.0,13.348,13.348,13.2934,13.3056,273400.0
2009-04-14 12:50:00,21.95,21.95,21.92,21.93,137600.0,13.3056,13.3056,13.2874,13.2934,137600.0
2009-04-14 12:55:00,21.93,21.95,21.91,21.95,180400.0,13.2934,13.3056,13.2813,13.3056,180400.0
2009-04-14 13:00:00,21.95,21.96,21.92,21.93,117400.0,13.3056,13.3116,13.2874,13.2934,117400.0
2009-04-14 13:05:00,21.92,21.97,21.92,21.96,113200.0,13.2874,13.3177,13.2874,13.3116,113200.0
2009-04-14 13:10:00,21.97,22.01,21.96,22.0,141800.0,13.3177,13.3419,13.3116,13.3359,141800.0
2009-04-14 13:15:00,22.01,22.02,21.99,22.0,158600.0,13.3419,13.348,13.3298,13.3359,158600.0
2009-04-14 13:20:00,22.0,22.02,21.99,22.02,137600.0,13.3359,13.348,13.3298,13.348,137600.0
2009-04-14 13:25:00,22.02,22.04,22.0,22.02,190600.0,13.348,13.3601,13.3359,13.348,190600.0
2009-04-14 13:30:00,22.02,22.04,22.0,22.0,183600.0,13.348,13.3601,13.3359,13.3359,183600.0
2009-04-14 13:35:00,22.0,22.04,22.0,22.03,164200.0,13.3359,13.3601,13.3359,13.3541,164200.0
2009-04-14 13:40:00,22.03,22.04,22.01,22.04,50200.0,13.3541,13.3601,13.3419,13.3601,50200.0
2009-04-14 13:45:00,22.03,22.05,22.0,22.02,100200.0,13.3541,13.3662,13.3359,13.348,100200.0
2009-04-14 13:50:00,22.02,22.06,22.02,22.04,105000.0,13.348,13.3722,13.348,13.3601,105000.0
2009-04-14 13:55:00,22.04,22.06,22.03,22.05,128600.0,13.3601,13.3722,13.3541,13.3662,128600.0
2009-04-14 14:00:00,22.05,22.06,22.04,22.05,126000.0,13.3662,13.3722,13.3601,13.3662,126000.0
2009-04-14 14:05:00,22.05,22.06,22.03,22.05,85200.0,13.3662,13.3722,13.3541,13.3662,85200.0
2009-04-14 14:10:00,22.05,22.09,22.03,22.08,140000.0,13.3662,13.3904,13.3541,13.3844,140000.0
2009-04-14 14:15:00,22.08,22.1,22.07,22.09,89400.0,13.3844,13.3965,13.3783,13.3904,89400.0
2009-04-14 14:20:00,22.08,22.11,22.08,22.09,172200.0,13.3844,13.4026,13.3844,13.3904,172200.0
2009-04-14 14:25:00,22.09,22.11,22.08,22.09,151200.0,13.3904,13.4026,13.3844,13.3904,151200.0
2009-04-14 14:30:00,22.09,22.1,22.08,22.09,79200.0,13.3904,13.3965,13.3844,13.3904,79200.0
2009-04-14 14:35:00,22.09,22.11,22.08,22.11,126400.0,13.3904,13.4026,13.3844,13.4026,126400.0
2009-04-14 14:40:00,22.11,22.11,22.1,22.11,75800.0,13.4026,13.4026,13.3965,13.4026,75800.0
2009-04-14 14:45:00,22.11,22.11,22.06,22.07,95800.0,13.4026,13.4026,13.3722,13.3783,95800.0
2009-04-14 14:50:00,22.07,22.08,22.05,22.05,171800.0,13.3783,13.3844,13.3662,13.3662,171800.0
2009-04-14 14:55:00,22.05,22.07,22.03,22.07,156000.0,13.3662,13.3783,13.3541,13.3783,156000.0
2009-04-14 15:00:00,22.07,22.11,22.06,22.1,218400.0,13.3783,13.4026,13.3722,13.3965,218400.0
2009-04-14 15:05:00,22.1,22.11,22.09,22.09,111000.0,13.3965,13.4026,13.3904,13.3904,111000.0
2009-04-14 15:10:00,22.09,22.11,22.08,22.09,165800.0,13.3904,13.4026,13.3844,13.3904,165800.0
2009-04-14 15:15:00,22.09,22.11,22.07,22.09,262800.0,13.3904,13.4026,13.3783,13.3904,262800.0
2009-04-14 15:20:00,22.1,22.1,22.08,22.1,221200.0,13.3965,13.3965,13.3844,13.3965,221200.0
2009-04-14 15:25:00,22.1,22.1,22.04,22.05,191200.0,13.3965,13.3965,13.3601,13.3662,191200.0
2009-04-14 15:30:00,22.05,22.06,22.03,22.06,323600.0,13.3662,13.3722,13.3541,13.3722,323600.0
2009-04-14 15:35:00,22.06,22.12,22.06,22.09,344400.0,13.3722,13.4086,13.3722,13.3904,344400.0
2009-04-14 15:40:00,22.09,22.11,22.05,22.05,449400.0,13.3904,13.4026,13.3662,13.3662,449400.0
2009-04-14 15:45:00,22.05,22.14,22.04,22.12,387800.0,13.3662,13.4207,13.3601,13.4086,387800.0
2009-04-14 15:50:00,22.13,22.13,22.08,22.08,423200.0,13.4147,13.4147,13.3844,13.3844,423200.0
2009-04-14 15:55:00,22.08,22.12,22.07,22.1,818800.0,13.3844,13.4086,13.3783,13.3965,818800.0
2009-04-15 09:30:00,22.1,22.28,22.05,22.28,360600.0,13.3965,13.5056,13.3662,13.5056,360600.0
2009-04-15 09:35:00,22.27,22.35,22.2,22.3,366200.0,13.4995,13.548,13.4571,13.5177,366200.0
2009-04-15 09:40:00,22.3,22.38,22.29,22.38,270800.0,13.5177,13.5662,13.5117,13.5662,270800.0
2009-04-15 09:45:00,22.38,22.46,22.37,22.38,530400.0,13.5662,13.6147,13.5602,13.5662,530400.0
2009-04-15 09:50:00,22.38,22.45,22.36,22.43,247400.0,13.5662,13.6087,13.5541,13.5965,247400.0
2009-04-15 09:55:00,22.43,22.48,22.43,22.46,283400.0,13.5965,13.6268,13.5965,13.6147,283400.0
2009-04-15 10:00:00,22.45,22.5,22.45,22.5,260200.0,13.6087,13.639,13.6087,13.639,260200.0
2009-04-15 10:05:00,22.5,22.5,22.48,22.5,292000.0,13.639,13.639,13.6268,13.639,292000.0
2009-04-15 10:10:00,22.5,22.53,22.49,22.5,289600.0,13.639,13.6572,13.6329,13.639,289600.0
2009-04-15 10:15:00,22.5,22.52,22.46,22.48,235600.0,13.639,13.6511,13.6147,13.6268,235600.0
2009-04-15 10:20:00,22.48,22.51,22.48,22.5,249000.0,13.6268,13.645,13.6268,13.639,249000.0
2009-04-15 10:25:00,22.51,22.52,22.48,22.48,254400.0,13.645,13.6511,13.6268,13.6268,254400.0
2009-04-15 10:30:00,22.48,22.49,22.43,22.46,258400.0,13.6268,13.6329,13.5965,13.6147,258400.0
2009-04-15 10:35:00,22.47,22.51,22.47,22.51,249600.0,13.6208,13.645,13.6208,13.645,249600.0
2009-04-15 10:40:00,22.5,22.54,22.47,22.48,279400.0,13.639,13.6632,13.6208,13.6268,279400.0
2009-04-15 10:45:00,22.48,22.51,22.47,22.49,135600.0,13.6268,13.645,13.6208,13.6329,135600.0
2009-04-15 10:50:00,22.49,22.5,22.46,22.48,129200.0,13.6329,13.639,13.6147,13.6268,129200.0
2009-04-15 10:55:00,22.48,22.55,22.48,22.53,163600.0,13.6268,13.6693,13.6268,13.6572,163600.0
2009-04-15 11:00:00,22.53,22.55,22.53,22.53,184400.0,13.6572,13.6693,13.6572,13.6572,184400.0
2009-04-15 11:05:00,22.54,22.56,22.53,22.53,218200.0,13.6632,13.6753,13.6572,13.6572,218200.0
2009-04-15 11:10:00,22.53,22.54,22.49,22.49,253000.0,13.6572,13.6632,13.6329,13.6329,253000.0
2009-04-15 11:15:00,22.49,22.53,22.47,22.52,217800.0,13.6329,13.6572,13.6208,13.6511,217800.0
2009-04-15 11:20:00,22.52,22.53,22.5,22.51,149400.0,13.6511,13.6572,13.639,13.645,149400.0
2009-04-15 11:25:00,22.51,22.54,22.51,22.54,171200.0,13.645,13.6632,13.645,13.6632,171200.0
2009-04-15 11:30:00,22.54,22.54,22.52,22.52,158400.0,13.6632,13.6632,13.6511,13.6511,158400.0
2009-04-15 11:35:00,22.53,22.54,22.49,22.49,162000.0,13.6572,13.6632,13.6329,13.6329,162000.0
2009-04-15 11:40:00,22.49,22.5,22.46,22.46,139000.0,13.6329,13.639,13.6147,13.6147,139000.0
2009-04-15 11:45:00,22.47,22.48,22.46,22.48,73800.0,13.6208,13.6268,13.6147,13.6268,73800.0
2009-04-15 11:50:00,22.48,22.5,22.47,22.48,123800.0,13.6268,13.639,13.6208,13.6268,123800.0
2009-04-15 11:55:00,22.48,22.5,22.46,22.49,96800.0,13.6268,13.639,13.6147,13.6329,96800.0
2009-04-15 12:00:00,22.49,22.5,22.49,22.5,60600.0,13.6329,13.639,13.6329,13.639,60600.0
2009-04-15 12:05:00,22.5,22.5,22.48,22.49,130800.0,13.639,13.639,13.6268,13.6329,130800.0
2009-04-15 12:10:00,22.49,22.5,22.46,22.48,137600.0,13.6329,13.639,13.6147,13.6268,137600.0
2009-04-15 12:15:00,22.48,22.49,22.45,22.46,101600.0,13.6268,13.6329,13.6087,13.6147,101600.0
2009-04-15 12:20:00,22.47,22.5,22.46,22.49,146200.0,13.6208,13.639,13.6147,13.6329,146200.0
2009-04-15 12:25:00,22.49,22.5,22.48,22.49,65600.0,13.6329,13.639,13.6268,13.6329,65600.0
2009-04-15 12:30:00,22.49,22.49,22.47,22.48,62400.0,13.6329,13.6329,13.6208,13.6268,62400.0
2009-04-15 12:35:00,22.48,22.49,22.48,22.48,76200.0,13.6268,13.6329,13.6268,13.6268,76200.0
2009-04-15 12:40:00,22.48,22.48,22.45,22.46,71200.0,13.6268,13.6268,13.6087,13.6147,71200.0
2009-04-15 12:45:00,22.46,22.5,22.45,22.49,128400.0,13.6147,13.639,13.6087,13.6329,128400.0
2009-04-15 12:50:00,22.49,22.52,22.49,22.52,144400.0,13.6329,13.6511,13.6329,13.6511,144400.0
2009-04-15 12:55:00,22.52,22.53,22.51,22.52,60600.0,13.6511,13.6572,13.645,13.6511,60600.0
2009-04-15 13:00:00,22.53,22.55,22.51,22.52,280200.0,13.6572,13.6693,13.645,13.6511,280200.0
2009-04-15 13:05:00,22.53,22.53,22.5,22.52,153800.0,13.6572,13.6572,13.639,13.6511,153800.0
2009-04-15 13:10:00,22.52,22.52,22.49,22.49,97000.0,13.6511,13.6511,13.6329,13.6329,97000.0
2009-04-15 13:15:00,22.5,22.5,22.48,22.48,110000.0,13.639,13.639,13.6268,13.6268,110000.0
2009-04-15 13:20:00,22.48,22.49,22.46,22.47,123200.0,13.6268,13.6329,13.6147,13.6208,123200.0
2009-04-15 13:25:00,22.47,22.47,22.43,22.44,129400.0,13.6208,13.6208,13.5965,13.6026,129400.0
2009-04-15 13:30:00,22.44,22.46,22.43,22.45,178200.0,13.6026,13.6147,13.5965,13.6087,178200.0
2009-04-15 13:35:00,22.45,22.45,22.41,22.41,120200.0,13.6087,13.6087,13.5844,13.5844,120200.0
2009-04-15 13:40:00,22.41,22.42,22.38,22.38,175600.0,13.5844,13.5905,13.5662,13.5662,175600.0
2009-04-15 13:45:00,22.38,22.4,22.37,22.4,201200.0,13.5662,13.5783,13.5602,13.5783,201200.0
2009-04-15 13:50:00,22.4,22.42,22.39,22.4,114200.0,13.5783,13.5905,13.5723,13.5783,114200.0
2009-04-15 13:55:00,22.4,22.4,22.36,22.37,130000.0,13.5783,13.5783,13.5541,13.5602,130000.0
2009-04-15 14:00:00,22.37,22.4,22.35,22.38,216600.0,13.5602,13.5783,13.548,13.5662,216600.0
2009-04-15 14:05:00,22.38,22.45,22.38,22.43,151200.0,13.5662,13.6087,13.5662,13.5965,151200.0
2009-04-15 14:10:00,22.43,22.44,22.39,22.39,189000.0,13.5965,13.6026,13.5723,13.5723,189000.0
2009-04-15 14:15:00,22.39,22.4,22.32,22.32,163800.0,13.5723,13.5783,13.5299,13.5299,163800.0
2009-04-15 14:20:00,22.32,22.35,22.29,22.35,204800.0,13.5299,13.548,13.5117,13.548,204800.0
2009-04-15 14:25:00,22.35,22.36,22.32,22.34,115400.0,13.548,13.5541,13.5299,13.542,115400.0
2009-04-15 14:30:00,22.34,22.39,22.33,22.38,195400.0,13.542,13.5723,13.5359,13.5662,195400.0
2009-04-15 14:35:00,22.38,22.39,22.35,22.36,155000.0,13.5662,13.5723,13.548,13.5541,155000.0
2009-04-15 14:40:00,22.36,22.38,22.34,22.37,146200.0,13.5541,13.5662,13.542,13.5602,146200.0
2009-04-15 14:45:00,22.37,22.4,22.34,22.36,144600.0,13.5602,13.5783,13.542,13.5541,144600.0
2009-04-15 14:50:00,22.36,22.38,22.33,22.34,136400.0,13.5541,13.5662,13.5359,13.542,136400.0
2009-04-15 14:55:00,22.34,22.34,22.31,22.34,157200.0,13.542,13.542,13.5238,13.542,157200.0
2009-04-15 15:00:00,22.34,22.37,22.29,22.29,347200.0,13.542,13.5602,13.5117,13.5117,347200.0
2009-04-15 15:05:00,22.29,22.35,22.29,22.29,274200.0,13.5117,13.548,13.5117,13.5117,274200.0
2009-04-15 15:10:00,22.29,22.38,22.28,22.36,246000.0,13.5117,13.5662,13.5056,13.5541,246000.0
2009-04-15 15:15:00,22.36,22.39,22.35,22.37,206200.0,13.5541,13.5723,13.548,13.5602,206200.0
2009-04-15 15:20:00,22.37,22.42,22.37,22.41,210200.0,13.5602,13.5905,13.5602,13.5844,210200.0
2009-04-15 15:25:00,22.42,22.43,22.34,22.36,174600.0,13.5905,13.5965,13.542,13.5541,174600.0
2009-04-15 15:30:00,22.36,22.4,22.32,22.36,287800.0,13.5541,13.5783,13.5299,13.5541,287800.0
2009-04-15 15:35:00,22.36,22.42,22.35,22.4,293000.0,13.5541,13.5905,13.548,13.5783,293000.0
2009-04-15 15:40:00,22.4,22.45,22.4,22.43,377200.0,13.5783,13.6087,13.5783,13.5965,377200.0
2009-04-15 15:45:00,22.43,22.43,22.39,22.41,243200.0,13.5965,13.5965,13.5723,13.5844,243200.0
2009-04-15 15:50:00,22.41,22.47,22.41,22.47,463000.0,13.5844,13.6208,13.5844,13.6208,463000.0
2009-04-15 15:55:00,22.47,22.55,22.47,22.51,747400.0,13.6208,13.6693,13.6208,13.645,747400.0
2009-04-16 09:30:00,22.68,22.75,22.51,22.52,539800.0,13.7481,13.7905,13.645,13.6511,539800.0
2009-04-16 09:35:00,22.51,22.54,22.5,22.53,133400.0,13.645,13.6632,13.639,13.6572,133400.0
2009-04-16 09:40:00,22.53,22.54,22.44,22.45,304200.0,13.6572,13.6632,13.6026,13.6087,304200.0
2009-04-16 09:45:00,22.43,22.45,22.35,22.39,271000.0,13.5965,13.6087,13.548,13.5723,271000.0
2009-04-16 09:50:00,22.38,22.41,22.3,22.3,210400.0,13.5662,13.5844,13.5177,13.5177,210400.0
2009-04-16 09:55:00,22.3,22.33,22.27,22.32,276400.0,13.5177,13.5359,13.4995,13.5299,276400.0
2009-04-16 10:00:00,22.33,22.35,22.23,22.27,343800.0,13.5359,13.548,13.4753,13.4995,343800.0
2009-04-16 10:05:00,22.27,22.29,22.23,22.24,241800.0,13.4995,13.5117,13.4753,13.4814,241800.0
2009-04-16 10:10:00,22.24,22.27,22.21,22.27,180800.0,13.4814,13.4995,13.4632,13.4995,180800.0
2009-04-16 10:15:00,22.27,22.34,22.27,22.3,204200.0,13.4995,13.542,13.4995,13.5177,204200.0
2009-04-16 10:20:00,22.31,22.36,22.29,22.3,135400.0,13.5238,13.5541,13.5117,13.5177,135400.0
2009-04-16 10:25:00,22.3,22.35,22.3,22.34,112200.0,13.5177,13.548,13.5177,13.542,112200.0
2009-04-16 10:30:00,22.34,22.34,22.31,22.33,125600.0,13.542,13.542,13.5238,13.5359,125600.0
2009-04-16 10:35:00,22.33,22.34,22.25,22.25,127000.0,13.5359,13.542,13.4874,13.4874,127000.0
2009-04-16 10:40:00,22.25,22.28,22.21,22.22,188400.0,13.4874,13.5056,13.4632,13.4692,188400.0
2009-04-16 10:45:00,22.22,22.23,22.2,22.23,134000.0,13.4692,13.4753,13.4571,13.4753,134000.0
2009-04-16 10:50:00,22.23,22.25,22.22,22.22,161000.0,13.4753,13.4874,13.4692,13.4692,161000.0
2009-04-16 10:55:00,22.22,22.22,22.18,22.18,137600.0,13.4692,13.4692,13.445,13.445,137600.0
2009-04-16 11:00:00,22.19,22.2,22.18,22.2,130400.0,13.4511,13.4571,13.445,13.4571,130400.0
2009-04-16 11:05:00,22.2,22.24,22.2,22.24,119600.0,13.4571,13.4814,13.4571,13.4814,119600.0
2009-04-16 11:10:00,22.23,22.27,22.23,22.27,111600.0,13.4753,13.4995,13.4753,13.4995,111600.0
2009-04-16 11:15:00,22.27,22.28,22.25,22.27,105800.0,13.4995,13.5056,13.4874,13.4995,105800.0
2009-04-16 11:20:00,22.27,22.29,22.26,22.26,68600.0,13.4995,13.5117,13.4935,13.4935,68600.0
2009-04-16 11:25:00,22.26,22.28,22.25,22.28,76200.0,13.4935,13.5056,13.4874,13.5056,76200.0
2009-04-16 11:30:00,22.28,22.3,22.27,22.3,79200.0,13.5056,13.5177,13.4995,13.5177,79200.0
2009-04-16 11:35:00,22.3,22.33,22.3,22.32,194000.0,13.5177,13.5359,13.5177,13.5299,194000.0
2009-04-16 11:40:00,22.32,22.33,22.29,22.31,77000.0,13.5299,13.5359,13.5117,13.5238,77000.0
2009-04-16 11:45:00,22.31,22.32,22.31,22.31,70600.0,13.5238,13.5299,13.5238,13.5238,70600.0
2009-04-16 11:50:00,22.31,22.31,22.3,22.3,30200.0,13.5238,13.5238,13.5177,13.5177,30200.0
2009-04-16 11:55:00,22.3,22.3,22.25,22.25,176800.0,13.5177,13.5177,13.4874,13.4874,176800.0
2009-04-16 12:00:00,22.25,22.26,22.24,22.25,78800.0,13.4874,13.4935,13.4814,13.4874,78800.0
2009-04-16 12:05:00,22.25,22.3,22.25,22.3,89600.0,13.4874,13.5177,13.4874,13.5177,89600.0
2009-04-16 12:10:00,22.3,22.35,22.29,22.35,117000.0,13.5177,13.548,13.5117,13.548,117000.0
2009-04-16 12:15:00,22.35,22.35,22.33,22.33,73400.0,13.548,13.548,13.5359,13.5359,73400.0
2009-04-16 12:20:00,22.33,22.33,22.3,22.3,77800.0,13.5359,13.5359,13.5177,13.5177,77800.0
2009-04-16 12:25:00,22.3,22.31,22.28,22.29,100400.0,13.5177,13.5238,13.5056,13.5117,100400.0
2009-04-16 12:30:00,22.29,22.3,22.29,22.29,34400.0,13.5117,13.5177,13.5117,13.5117,34400.0
2009-04-16 12:35:00,22.29,22.29,22.26,22.27,109200.0,13.5117,13.5117,13.4935,13.4995,109200.0
2009-04-16 12:40:00,22.27,22.29,22.26,22.28,108000.0,13.4995,13.5117,13.4935,13.5056,108000.0
2009-04-16 12:45:00,22.29,22.33,22.29,22.32,79400.0,13.5117,13.5359,13.5117,13.5299,79400.0
2009-04-16 12:50:00,22.32,22.35,22.32,22.35,104800.0,13.5299,13.548,13.5299,13.548,104800.0
2009-04-16 12:55:00,22.35,22.37,22.33,22.34,111600.0,13.548,13.5602,13.5359,13.542,111600.0
2009-04-16 13:00:00,22.33,22.36,22.33,22.35,83000.0,13.5359,13.5541,13.5359,13.548,83000.0
2009-04-16 13:05:00,22.34,22.35,22.31,22.32,184800.0,13.542,13.548,13.5238,13.5299,184800.0
2009-04-16 13:10:00,22.32,22.32,22.28,22.29,158200.0,13.5299,13.5299,13.5056,13.5117,158200.0
2009-04-16 13:15:00,22.29,22.33,22.27,22.33,187400.0,13.5117,13.5359,13.4995,13.5359,187400.0
2009-04-16 13:20:00,22.33,22.34,22.32,22.32,150600.0,13.5359,13.542,13.5299,13.5299,150600.0
2009-04-16 13:25:00,22.32,22.33,22.3,22.31,143000.0,13.5299,13.5359,13.5177,13.5238,143000.0
2009-04-16 13:30:00,22.3,22.31,22.24,22.26,183400.0,13.5177,13.5238,13.4814,13.4935,183400.0
2009-04-16 13:35:00,22.27,22.28,22.22,22.23,155600.0,13.4995,13.5056,13.4692,13.4753,155600.0
2009-04-16 13:40:00,22.23,22.25,22.21,22.24,136400.0,13.4753,13.4874,13.4632,13.4814,136400.0
2009-04-16 13:45:00,22.23,22.23,22.18,22.18,166400.0,13.4753,13.4753,13.445,13.445,166400.0
2009-04-16 13:50:00,22.18,22.2,22.17,22.18,91400.0,13.445,13.4571,13.4389,13.445,91400.0
2009-04-16 13:55:00,22.18,22.25,22.18,22.24,119800.0,13.445,13.4874,13.445,13.4814,119800.0
2009-04-16 14:00:00,22.24,22.27,22.24,22.25,128800.0,13.4814,13.4995,13.4814,13.4874,128800.0
2009-04-16 14:05:00,22.25,22.27,22.24,22.26,205400.0,13.4874,13.4995,13.4814,13.4935,205400.0
2009-04-16 14:10:00,22.26,22.29,22.25,22.29,119400.0,13.4935,13.5117,13.4874,13.5117,119400.0
2009-04-16 14:15:00,22.29,22.3,22.26,22.28,190400.0,13.5117,13.5177,13.4935,13.5056,190400.0
2009-04-16 14:20:00,22.28,22.32,22.25,22.27,188800.0,13.5056,13.5299,13.4874,13.4995,188800.0
2009-04-16 14:25:00,22.27,22.33,22.26,22.28,364000.0,13.4995,13.5359,13.4935,13.5056,364000.0
2009-04-16 14:30:00,22.28,22.3,22.28,22.29,175400.0,13.5056,13.5177,13.5056,13.5117,175400.0
2009-04-16 14:35:00,22.3,22.36,22.29,22.36,240400.0,13.5177,13.5541,13.5117,13.5541,240400.0
2009-04-16 14:40:00,22.36,22.43,22.36,22.43,486200.0,13.5541,13.5965,13.5541,13.5965,486200.0
2009-04-16 14:45:00,22.43,22.47,22.43,22.43,273600.0,13.5965,13.6208,13.5965,13.5965,273600.0
2009-04-16 14:50:00,22.43,22.52,22.43,22.49,352000.0,13.5965,13.6511,13.5965,13.6329,352000.0
2009-04-16 14:55:00,22.49,22.51,22.46,22.46,221400.0,13.6329,13.645,13.6147,13.6147,221400.0
2009-04-16 15:00:00,22.47,22.48,22.45,22.47,228400.0,13.6208,13.6268,13.6087,13.6208,228400.0
2009-04-16 15:05:00,22.47,22.53,22.45,22.53,244600.0,13.6208,13.6572,13.6087,13.6572,244600.0
2009-04-16 15:10:00,22.53,22.54,22.5,22.5,296600.0,13.6572,13.6632,13.639,13.639,296600.0
2009-04-16 15:15:00,22.51,22.51,22.46,22.5,284400.0,13.645,13.645,13.6147,13.639,284400.0
2009-04-16 15:20:00,22.5,22.54,22.49,22.5,292400.0,13.639,13.6632,13.6329,13.639,292400.0
2009-04-16 15:25:00,22.5,22.51,22.46,22.49,311200.0,13.639,13.645,13.6147,13.6329,311200.0
2009-04-16 15:30:00,22.49,22.55,22.47,22.54,347800.0,13.6329,13.6693,13.6208,13.6632,347800.0
2009-04-16 15:35:00,22.54,22.56,22.52,22.56,343600.0,13.6632,13.6753,13.6511,13.6753,343600.0
2009-04-16 15:40:00,22.56,22.59,22.53,22.54,524800.0,13.6753,13.6935,13.6572,13.6632,524800.0
2009-04-16 15:45:00,22.54,22.6,22.54,22.57,716600.0,13.6632,13.6996,13.6632,13.6814,716600.0
2009-04-16 15:50:00,22.57,22.58,22.53,22.58,563600.0,13.6814,13.6875,13.6572,13.6875,563600.0
2009-04-16 15:55:00,22.58,22.59,22.54,22.55,806000.0,13.6875,13.6935,13.6632,13.6693,806000.0
2009-04-17 09:30:00,22.63,22.7,22.33,22.58,4834200.0,13.7178,13.7602,13.5359,13.6875,4834200.0
2009-04-17 09:35:00,22.56,22.59,22.53,22.59,174000.0,13.6753,13.6935,13.6572,13.6935,174000.0
2009-04-17 09:40:00,22.58,22.61,22.58,22.6,209200.0,13.6875,13.7056,13.6875,13.6996,209200.0
2009-04-17 09:45:00,22.6,22.6,22.54,22.55,212800.0,13.6996,13.6996,13.6632,13.6693,212800.0
2009-04-17 09:50:00,22.54,22.56,22.48,22.52,221800.0,13.6632,13.6753,13.6268,13.6511,221800.0
2009-04-17 09:55:00,22.52,22.57,22.49,22.51,302000.0,13.6511,13.6814,13.6329,13.645,302000.0
2009-04-17 10:00:00,22.51,22.52,22.47,22.5,123000.0,13.645,13.6511,13.6208,13.639,123000.0
2009-04-17 10:05:00,22.5,22.57,22.5,22.56,239600.0,13.639,13.6814,13.639,13.6753,239600.0
2009-04-17 10:10:00,22.56,22.57,22.54,22.54,244800.0,13.6753,13.6814,13.6632,13.6632,244800.0
2009-04-17 10:15:00,22.54,22.55,22.5,22.53,166200.0,13.6632,13.6693,13.639,13.6572,166200.0
2009-04-17 10:20:00,22.53,22.53,22.47,22.47,324600.0,13.6572,13.6572,13.6208,13.6208,324600.0
2009-04-17 10:25:00,22.46,22.5,22.45,22.5,441200.0,13.6147,13.639,13.6087,13.639,441200.0
2009-04-17 10:30:00,22.5,22.5,22.45,22.46,146200.0,13.639,13.639,13.6087,13.6147,146200.0
2009-04-17 10:35:00,22.46,22.47,22.44,22.44,145200.0,13.6147,13.6208,13.6026,13.6026,145200.0
2009-04-17 10:40:00,22.43,22.45,22.42,22.42,320200.0,13.5965,13.6087,13.5905,13.5905,320200.0
2009-04-17 10:45:00,22.42,22.43,22.41,22.43,90800.0,13.5905,13.5965,13.5844,13.5965,90800.0
2009-04-17 10:50:00,22.43,22.43,22.42,22.43,65200.0,13.5965,13.5965,13.5905,13.5965,65200.0
2009-04-17 10:55:00,22.43,22.44,22.39,22.42,148000.0,13.5965,13.6026,13.5723,13.5905,148000.0
2009-04-17 11:00:00,22.42,22.44,22.41,22.44,170800.0,13.5905,13.6026,13.5844,13.6026,170800.0
2009-04-17 11:05:00,22.44,22.45,22.43,22.44,131400.0,13.6026,13.6087,13.5965,13.6026,131400.0
2009-04-17 11:10:00,22.44,22.45,22.43,22.43,110400.0,13.6026,13.6087,13.5965,13.5965,110400.0
2009-04-17 11:15:00,22.43,22.44,22.4,22.4,93400.0,13.5965,13.6026,13.5783,13.5783,93400.0
2009-04-17 11:20:00,22.4,22.41,22.38,22.39,177400.0,13.5783,13.5844,13.5662,13.5723,177400.0
2009-04-17 11:25:00,22.39,22.46,22.39,22.46,90400.0,13.5723,13.6147,13.5723,13.6147,90400.0
2009-04-17 11:30:00,22.46,22.5,22.44,22.5,97600.0,13.6147,13.639,13.6026,13.639,97600.0
2009-04-17 11:35:00,22.49,22.51,22.48,22.49,131400.0,13.6329,13.645,13.6268,13.6329,131400.0
2009-04-17 11:40:00,22.49,22.52,22.49,22.5,224400.0,13.6329,13.6511,13.6329,13.639,224400.0
2009-04-17 11:45:00,22.5,22.51,22.47,22.47,85200.0,13.639,13.645,13.6208,13.6208,85200.0
2009-04-17 11:50:00,22.47,22.48,22.39,22.39,223600.0,13.6208,13.6268,13.5723,13.5723,223600.0
2009-04-17 11:55:00,22.39,22.41,22.38,22.38,263400.0,13.5723,13.5844,13.5662,13.5662,263400.0
2009-04-17 12:00:00,22.38,22.41,22.38,22.41,85800.0,13.5662,13.5844,13.5662,13.5844,85800.0
2009-04-17 12:05:00,22.41,22.43,22.4,22.43,48000.0,13.5844,13.5965,13.5783,13.5965,48000.0
2009-04-17 12:10:00,22.43,22.44,22.41,22.41,100200.0,13.5965,13.6026,13.5844,13.5844,100200.0
2009-04-17 12:15:00,22.41,22.42,22.38,22.4,96000.0,13.5844,13.5905,13.5662,13.5783,96000.0
2009-04-17 12:20:00,22.4,22.43,22.4,22.42,49800.0,13.5783,13.5965,13.5783,13.5905,49800.0
2009-04-17 12:25:00,22.42,22.45,22.42,22.44,54600.0,13.5905,13.6087,13.5905,13.6026,54600.0
2009-04-17 12:30:00,22.45,22.45,22.4,22.42,91200.0,13.6087,13.6087,13.5783,13.5905,91200.0
2009-04-17 12:35:00,22.42,22.42,22.4,22.42,42400.0,13.5905,13.5905,13.5783,13.5905,42400.0
2009-04-17 12:40:00,22.42,22.43,22.42,22.43,46200.0,13.5905,13.5965,13.5905,13.5965,46200.0
2009-04-17 12:45:00,22.43,22.47,22.43,22.46,68200.0,13.5965,13.6208,13.5965,13.6147,68200.0
2009-04-17 12:50:00,22.46,22.47,22.43,22.43,77400.0,13.6147,13.6208,13.5965,13.5965,77400.0
2009-04-17 12:55:00,22.43,22.43,22.42,22.43,60600.0,13.5965,13.5965,13.5905,13.5965,60600.0
2009-04-17 13:00:00,22.43,22.43,22.39,22.4,119800.0,13.5965,13.5965,13.5723,13.5783,119800.0
2009-04-17 13:05:00,22.4,22.43,22.38,22.42,141400.0,13.5783,13.5965,13.5662,13.5905,141400.0
2009-04-17 13:10:00,22.42,22.42,22.39,22.4,128200.0,13.5905,13.5905,13.5723,13.5783,128200.0
2009-04-17 13:15:00,22.4,22.4,22.37,22.39,94800.0,13.5783,13.5783,13.5602,13.5723,94800.0
2009-04-17 13:20:00,22.39,22.42,22.39,22.41,97800.0,13.5723,13.5905,13.5723,13.5844,97800.0
2009-04-17 13:25:00,22.41,22.43,22.4,22.43,109800.0,13.5844,13.5965,13.5783,13.5965,109800.0
2009-04-17 13:30:00,22.43,22.47,22.43,22.47,63400.0,13.5965,13.6208,13.5965,13.6208,63400.0
2009-04-17 13:35:00,22.47,22.5,22.46,22.49,218400.0,13.6208,13.639,13.6147,13.6329,218400.0
2009-04-17 13:40:00,22.49,22.52,22.49,22.52,87600.0,13.6329,13.6511,13.6329,13.6511,87600.0
2009-04-17 13:45:00,22.52,22.56,22.51,22.52,282200.0,13.6511,13.6753,13.645,13.6511,282200.0
2009-04-17 13:50:00,22.52,22.54,22.52,22.53,89000.0,13.6511,13.6632,13.6511,13.6572,89000.0
2009-04-17 13:55:00,22.53,22.61,22.53,22.6,278000.0,13.6572,13.7056,13.6572,13.6996,278000.0
2009-04-17 14:00:00,22.61,22.63,22.6,22.63,326600.0,13.7056,13.7178,13.6996,13.7178,326600.0
2009-04-17 14:05:00,22.63,22.66,22.62,22.66,314400.0,13.7178,13.736,13.7117,13.736,314400.0
2009-04-17 14:10:00,22.66,22.66,22.64,22.65,142000.0,13.736,13.736,13.7238,13.7299,142000.0
2009-04-17 14:15:00,22.65,22.66,22.52,22.65,202200.0,13.7299,13.736,13.6511,13.7299,202200.0
2009-04-17 14:20:00,22.65,22.71,22.65,22.71,370200.0,13.7299,13.7663,13.7299,13.7663,370200.0
2009-04-17 14:25:00,22.71,22.72,22.7,22.7,281200.0,13.7663,13.7723,13.7602,13.7602,281200.0
2009-04-17 14:30:00,22.71,22.72,22.7,22.71,195000.0,13.7663,13.7723,13.7602,13.7663,195000.0
2009-04-17 14:35:00,22.71,22.72,22.7,22.71,216400.0,13.7663,13.7723,13.7602,13.7663,216400.0
2009-04-17 14:40:00,22.71,22.72,22.68,22.68,124000.0,13.7663,13.7723,13.7481,13.7481,124000.0
2009-04-17 14:45:00,22.69,22.71,22.64,22.64,247200.0,13.7541,13.7663,13.7238,13.7238,247200.0
2009-04-17 14:50:00,22.63,22.64,22.57,22.57,245600.0,13.7178,13.7238,13.6814,13.6814,245600.0
2009-04-17 14:55:00,22.57,22.57,22.53,22.54,190200.0,13.6814,13.6814,13.6572,13.6632,190200.0
2009-04-17 15:00:00,22.54,22.56,22.53,22.56,186800.0,13.6632,13.6753,13.6572,13.6753,186800.0
2009-04-17 15:05:00,22.56,22.56,22.52,22.55,218200.0,13.6753,13.6753,13.6511,13.6693,218200.0
2009-04-17 15:10:00,22.55,22.58,22.53,22.57,224400.0,13.6693,13.6875,13.6572,13.6814,224400.0
2009-04-17 15:15:00,22.57,22.58,22.52,22.52,186000.0,13.6814,13.6875,13.6511,13.6511,186000.0
2009-04-17 15:20:00,22.52,22.54,22.5,22.53,303200.0,13.6511,13.6632,13.639,13.6572,303200.0
2009-04-17 15:25:00,22.53,22.56,22.5,22.53,170400.0,13.6572,13.6753,13.639,13.6572,170400.0
2009-04-17 15:30:00,22.54,22.54,22.49,22.5,342000.0,13.6632,13.6632,13.6329,13.639,342000.0
2009-04-17 15:35:00,22.51,22.56,22.49,22.54,220800.0,13.645,13.6753,13.6329,13.6632,220800.0
2009-04-17 15:40:00,22.55,22.6,22.54,22.58,471000.0,13.6693,13.6996,13.6632,13.6875,471000.0
2009-04-17 15:45:00,22.58,22.58,22.53,22.55,406600.0,13.6875,13.6875,13.6572,13.6693,406600.0
2009-04-17 15:50:00,22.55,22.55,22.51,22.54,623000.0,13.6693,13.6693,13.645,13.6632,623000.0
2009-04-17 15:55:00,22.54,22.55,22.52,22.54,937800.0,13.6632,13.6693,13.6511,13.6632,937800.0
2009-04-20 09:30:00,22.43,22.45,22.3,22.31,797800.0,13.5965,13.6087,13.5177,13.5238,797800.0
2009-04-20 09:35:00,22.31,22.38,22.31,22.36,550000.0,13.5238,13.5662,13.5238,13.5541,550000.0
2009-04-20 09:40:00,22.36,22.43,22.31,22.43,497600.0,13.5541,13.5965,13.5238,13.5965,497600.0
2009-04-20 09:45:00,22.43,22.5,22.42,22.42,463800.0,13.5965,13.639,13.5905,13.5905,463800.0
2009-04-20 09:50:00,22.42,22.43,22.28,22.28,535400.0,13.5905,13.5965,13.5056,13.5056,535400.0
2009-04-20 09:55:00,22.28,22.3,22.22,22.26,514600.0,13.5056,13.5177,13.4692,13.4935,514600.0
2009-04-20 10:00:00,22.26,22.28,22.22,22.24,518600.0,13.4935,13.5056,13.4692,13.4814,518600.0
2009-04-20 10:05:00,22.24,22.25,22.17,22.18,635600.0,13.4814,13.4874,13.4389,13.445,635600.0
2009-04-20 10:10:00,22.18,22.18,22.05,22.06,562600.0,13.445,13.445,13.3662,13.3722,562600.0
2009-04-20 10:15:00,22.06,22.06,22.0,22.03,654200.0,13.3722,13.3722,13.3359,13.3541,654200.0
2009-04-20 10:20:00,22.03,22.11,22.02,22.09,438800.0,13.3541,13.4026,13.348,13.3904,438800.0
2009-04-20 10:25:00,22.09,22.1,22.0,22.0,312800.0,13.3904,13.3965,13.3359,13.3359,312800.0
2009-04-20 10:30:00,22.0,22.05,22.0,22.04,547400.0,13.3359,13.3662,13.3359,13.3601,547400.0
2009-04-20 10:35:00,22.04,22.05,22.0,22.02,350200.0,13.3601,13.3662,13.3359,13.348,350200.0
2009-04-20 10:40:00,22.02,22.03,22.0,22.0,189000.0,13.348,13.3541,13.3359,13.3359,189000.0
2009-04-20 10:45:00,22.0,22.02,21.95,22.02,427200.0,13.3359,13.348,13.3056,13.348,427200.0
2009-04-20 10:50:00,22.02,22.05,21.98,22.05,330600.0,13.348,13.3662,13.3238,13.3662,330600.0
2009-04-20 10:55:00,22.05,22.13,22.05,22.11,496200.0,13.3662,13.4147,13.3662,13.4026,496200.0
2009-04-20 11:00:00,22.11,22.11,22.1,22.11,252200.0,13.4026,13.4026,13.3965,13.4026,252200.0
2009-04-20 11:05:00,22.11,22.15,22.11,22.11,231600.0,13.4026,13.4268,13.4026,13.4026,231600.0
2009-04-20 11:10:00,22.11,22.13,22.11,22.12,179000.0,13.4026,13.4147,13.4026,13.4086,179000.0
2009-04-20 11:15:00,22.12,22.14,22.1,22.13,228800.0,13.4086,13.4207,13.3965,13.4147,228800.0
2009-04-20 11:20:00,22.13,22.16,22.11,22.11,181000.0,13.4147,13.4329,13.4026,13.4026,181000.0
2009-04-20 11:25:00,22.11,22.11,22.05,22.1,188200.0,13.4026,13.4026,13.3662,13.3965,188200.0
2009-04-20 11:30:00,22.1,22.12,22.08,22.12,200600.0,13.3965,13.4086,13.3844,13.4086,200600.0
2009-04-20 11:35:00,22.11,22.15,22.09,22.11,217200.0,13.4026,13.4268,13.3904,13.4026,217200.0
2009-04-20 11:40:00,22.11,22.11,22.04,22.04,266800.0,13.4026,13.4026,13.3601,13.3601,266800.0
2009-04-20 11:45:00,22.04,22.05,22.02,22.02,168800.0,13.3601,13.3662,13.348,13.348,168800.0
2009-04-20 11:50:00,22.02,22.03,22.0,22.0,136200.0,13.348,13.3541,13.3359,13.3359,136200.0
2009-04-20 11:55:00,22.0,22.0,21.93,21.98,252000.0,13.3359,13.3359,13.2934,13.3238,252000.0
2009-04-20 12:00:00,21.98,21.99,21.94,21.95,159200.0,13.3238,13.3298,13.2995,13.3056,159200.0
2009-04-20 12:05:00,21.94,21.98,21.94,21.98,135000.0,13.2995,13.3238,13.2995,13.3238,135000.0
2009-04-20 12:10:00,21.99,22.02,21.98,22.02,186600.0,13.3298,13.348,13.3238,13.348,186600.0
2009-04-20 12:15:00,22.02,22.03,21.99,22.0,155400.0,13.348,13.3541,13.3298,13.3359,155400.0
2009-04-20 12:20:00,22.0,22.02,21.95,22.0,471000.0,13.3359,13.348,13.3056,13.3359,471000.0
2009-04-20 12:25:00,22.0,22.0,22.0,22.0,45600.0,13.3359,13.3359,13.3359,13.3359,45600.0
2009-04-20 12:30:00,22.0,22.03,21.98,22.02,336800.0,13.3359,13.3541,13.3238,13.348,336800.0
2009-04-20 12:35:00,22.02,22.08,21.98,22.02,817800.0,13.348,13.3844,13.3238,13.348,817800.0
2009-04-20 12:40:00,22.03,22.06,22.03,22.04,190400.0,13.3541,13.3722,13.3541,13.3601,190400.0
2009-04-20 12:45:00,22.04,22.06,22.04,22.04,140600.0,13.3601,13.3722,13.3601,13.3601,140600.0
2009-04-20 12:50:00,22.04,22.04,21.99,21.99,172400.0,13.3601,13.3601,13.3298,13.3298,172400.0
2009-04-20 12:55:00,21.99,22.02,21.99,22.01,154400.0,13.3298,13.348,13.3298,13.3419,154400.0
2009-04-20 13:00:00,22.0,22.0,21.96,21.97,166200.0,13.3359,13.3359,13.3116,13.3177,166200.0
2009-04-20 13:05:00,21.97,21.98,21.92,21.93,202000.0,13.3177,13.3238,13.2874,13.2934,202000.0
2009-04-20 13:10:00,21.93,21.95,21.91,21.93,164000.0,13.2934,13.3056,13.2813,13.2934,164000.0
2009-04-20 13:15:00,21.93,21.98,21.93,21.98,137400.0,13.2934,13.3238,13.2934,13.3238,137400.0
2009-04-20 13:20:00,21.98,22.0,21.96,22.0,186200.0,13.3238,13.3359,13.3116,13.3359,186200.0
2009-04-20 13:25:00,22.0,22.01,21.99,21.99,101800.0,13.3359,13.3419,13.3298,13.3298,101800.0
2009-04-20 13:30:00,21.99,22.0,21.97,21.99,105400.0,13.3298,13.3359,13.3177,13.3298,105400.0
2009-04-20 13:35:00,21.99,22.0,21.97,21.99,86200.0,13.3298,13.3359,13.3177,13.3298,86200.0
2009-04-20 13:40:00,22.0,22.02,21.96,22.01,251600.0,13.3359,13.348,13.3116,13.3419,251600.0
2009-04-20 13:45:00,22.02,22.02,22.0,22.01,75400.0,13.348,13.348,13.3359,13.3419,75400.0
2009-04-20 13:50:00,22.01,22.05,22.01,22.05,133800.0,13.3419,13.3662,13.3419,13.3662,133800.0
2009-04-20 13:55:00,22.05,22.05,22.03,22.04,223000.0,13.3662,13.3662,13.3541,13.3601,223000.0
2009-04-20 14:00:00,22.04,22.04,22.0,22.03,149000.0,13.3601,13.3601,13.3359,13.3541,149000.0
2009-04-20 14:05:00,22.02,22.07,22.01,22.07,102600.0,13.348,13.3783,13.3419,13.3783,102600.0
2009-04-20 14:10:00,22.07,22.09,22.05,22.08,174600.0,13.3783,13.3904,13.3662,13.3844,174600.0
2009-04-20 14:15:00,22.08,22.08,22.06,22.07,137800.0,13.3844,13.3844,13.3722,13.3783,137800.0
2009-04-20 14:20:00,22.08,22.11,22.07,22.1,164200.0,13.3844,13.4026,13.3783,13.3965,164200.0
2009-04-20 14:25:00,22.1,22.14,22.07,22.14,200000.0,13.3965,13.4207,13.3783,13.4207,200000.0
2009-04-20 14:30:00,22.14,22.14,22.11,22.11,129800.0,13.4207,13.4207,13.4026,13.4026,129800.0
2009-04-20 14:35:00,22.11,22.12,22.09,22.12,171200.0,13.4026,13.4086,13.3904,13.4086,171200.0
2009-04-20 14:40:00,22.12,22.15,22.11,22.14,227800.0,13.4086,13.4268,13.4026,13.4207,227800.0
2009-04-20 14:45:00,22.14,22.18,22.14,22.15,393000.0,13.4207,13.445,13.4207,13.4268,393000.0
2009-04-20 14:50:00,22.16,22.17,22.14,22.15,313800.0,13.4329,13.4389,13.4207,13.4268,313800.0
2009-04-20 14:55:00,22.15,22.18,22.14,22.15,213400.0,13.4268,13.445,13.4207,13.4268,213400.0
2009-04-20 15:00:00,22.15,22.18,22.15,22.17,188600.0,13.4268,13.445,13.4268,13.4389,188600.0
2009-04-20 15:05:00,22.17,22.19,22.15,22.18,195600.0,13.4389,13.4511,13.4268,13.445,195600.0
2009-04-20 15:10:00,22.18,22.22,22.16,22.16,298600.0,13.445,13.4692,13.4329,13.4329,298600.0
2009-04-20 15:15:00,22.16,22.18,22.14,22.17,249200.0,13.4329,13.445,13.4207,13.4389,249200.0
2009-04-20 15:20:00,22.17,22.22,22.17,22.18,308800.0,13.4389,13.4692,13.4389,13.445,308800.0
2009-04-20 15:25:00,22.18,22.19,22.16,22.17,395400.0,13.445,13.4511,13.4329,13.4389,395400.0
2009-04-20 15:30:00,22.17,22.22,22.17,22.22,619800.0,13.4389,13.4692,13.4389,13.4692,619800.0
2009-04-20 15:35:00,22.22,22.24,22.19,22.2,655800.0,13.4692,13.4814,13.4511,13.4571,655800.0
2009-04-20 15:40:00,22.2,22.24,22.18,22.24,602600.0,13.4571,13.4814,13.445,13.4814,602600.0
2009-04-20 15:45:00,22.24,22.25,22.21,22.23,642400.0,13.4814,13.4874,13.4632,13.4753,642400.0
2009-04-20 15:50:00,22.23,22.24,22.18,22.22,872000.0,13.4753,13.4814,13.445,13.4692,872000.0
2009-04-20 15:55:00,22.22,22.22,22.17,22.18,1304200.0,13.4692,13.4692,13.4389,13.445,1304200.0
2009-04-21 09:30:00,22.08,22.48,22.08,22.38,1171600.0,13.3844,13.6268,13.3844,13.5662,1171600.0
2009-04-21 09:35:00,22.38,22.4,22.22,22.23,508200.0,13.5662,13.5783,13.4692,13.4753,508200.0
2009-04-21 09:40:00,22.24,22.3,22.11,22.23,583400.0,13.4814,13.5177,13.4026,13.4753,583400.0
2009-04-21 09:45:00,22.23,22.23,21.98,21.99,596200.0,13.4753,13.4753,13.3238,13.3298,596200.0
2009-04-21 09:50:00,21.98,22.03,21.9,21.95,771600.0,13.3238,13.3541,13.2753,13.3056,771600.0
2009-04-21 09:55:00,21.95,22.08,21.92,21.96,1082400.0,13.3056,13.3844,13.2874,13.3116,1082400.0
2009-04-21 10:00:00,21.96,21.96,21.83,21.83,900600.0,13.3116,13.3116,13.2328,13.2328,900600.0
2009-04-21 10:05:00,21.83,21.85,21.75,21.78,763800.0,13.2328,13.245,13.1843,13.2025,763800.0
2009-04-21 10:10:00,21.78,21.8,21.76,21.77,354800.0,13.2025,13.2146,13.1904,13.1965,354800.0
2009-04-21 10:15:00,21.77,21.8,21.68,21.7,1147600.0,13.1965,13.2146,13.1419,13.154,1147600.0
2009-04-21 10:20:00,21.71,21.71,21.61,21.61,657600.0,13.1601,13.1601,13.0995,13.0995,657600.0
2009-04-21 10:25:00,21.61,21.63,21.56,21.6,790600.0,13.0995,13.1116,13.0692,13.0934,790600.0
2009-04-21 10:30:00,21.59,21.6,21.42,21.47,1202600.0,13.0873,13.0934,12.9843,13.0146,1202600.0
2009-04-21 10:35:00,21.47,21.5,21.38,21.38,1185200.0,13.0146,13.0328,12.96,12.96,1185200.0
2009-04-21 10:40:00,21.38,21.44,21.31,21.34,751200.0,12.96,12.9964,12.9176,12.9358,751200.0
2009-04-21 10:45:00,21.34,21.46,21.33,21.46,648000.0,12.9358,13.0085,12.9297,13.0085,648000.0
2009-04-21 10:50:00,21.45,21.49,21.37,21.43,557000.0,13.0025,13.0267,12.954,12.9904,557000.0
2009-04-21 10:55:00,21.43,21.5,21.43,21.5,452600.0,12.9904,13.0328,12.9904,13.0328,452600.0
2009-04-21 11:00:00,21.5,21.57,21.5,21.5,472600.0,13.0328,13.0752,13.0328,13.0328,472600.0
2009-04-21 11:05:00,21.5,21.54,21.46,21.46,276800.0,13.0328,13.057,13.0085,13.0085,276800.0
2009-04-21 11:10:00,21.46,21.49,21.45,21.46,272000.0,13.0085,13.0267,13.0025,13.0085,272000.0
2009-04-21 11:15:00,21.46,21.52,21.42,21.48,382800.0,13.0085,13.0449,12.9843,13.0207,382800.0
2009-04-21 11:20:00,21.47,21.59,21.46,21.57,475400.0,13.0146,13.0873,13.0085,13.0752,475400.0
2009-04-21 11:25:00,21.56,21.59,21.53,21.59,274000.0,13.0692,13.0873,13.051,13.0873,274000.0
2009-04-21 11:30:00,21.59,21.64,21.58,21.59,302000.0,13.0873,13.1177,13.0813,13.0873,302000.0
2009-04-21 11:35:00,21.59,21.63,21.59,21.61,301000.0,13.0873,13.1116,13.0873,13.0995,301000.0
2009-04-21 11:40:00,21.61,21.78,21.6,21.77,629200.0,13.0995,13.2025,13.0934,13.1965,629200.0
2009-04-21 11:45:00,21.77,21.87,21.76,21.87,660600.0,13.1965,13.2571,13.1904,13.2571,660600.0
2009-04-21 11:50:00,21.86,21.87,21.75,21.77,507200.0,13.251,13.2571,13.1843,13.1965,507200.0
2009-04-21 11:55:00,21.77,21.81,21.74,21.79,258000.0,13.1965,13.2207,13.1783,13.2086,258000.0
2009-04-21 12:00:00,21.79,21.82,21.7,21.71,280800.0,13.2086,13.2268,13.154,13.1601,280800.0
2009-04-21 12:05:00,21.71,21.73,21.68,21.7,160600.0,13.1601,13.1722,13.1419,13.154,160600.0
2009-04-21 12:10:00,21.7,21.71,21.67,21.67,129800.0,13.154,13.1601,13.1358,13.1358,129800.0
2009-04-21 12:15:00,21.67,21.68,21.65,21.67,148200.0,13.1358,13.1419,13.1237,13.1358,148200.0
2009-04-21 12:20:00,21.66,21.68,21.63,21.63,158600.0,13.1298,13.1419,13.1116,13.1116,158600.0
2009-04-21 12:25:00,21.63,21.63,21.55,21.58,220400.0,13.1116,13.1116,13.0631,13.0813,220400.0
2009-04-21 12:30:00,21.59,21.6,21.57,21.58,169000.0,13.0873,13.0934,13.0752,13.0813,169000.0
2009-04-21 12:35:00,21.58,21.6,21.55,21.57,199400.0,13.0813,13.0934,13.0631,13.0752,199400.0
2009-04-21 12:40:00,21.57,21.65,21.57,21.63,224000.0,13.0752,13.1237,13.0752,13.1116,224000.0
2009-04-21 12:45:00,21.63,21.66,21.57,21.58,430000.0,13.1116,13.1298,13.0752,13.0813,430000.0
2009-04-21 12:50:00,21.58,21.58,21.5,21.56,251800.0,13.0813,13.0813,13.0328,13.0692,251800.0
2009-04-21 12:55:00,21.56,21.56,21.53,21.55,190600.0,13.0692,13.0692,13.051,13.0631,190600.0
2009-04-21 13:00:00,21.55,21.62,21.54,21.6,221400.0,13.0631,13.1055,13.057,13.0934,221400.0
2009-04-21 13:05:00,21.59,21.63,21.58,21.59,185600.0,13.0873,13.1116,13.0813,13.0873,185600.0
2009-04-21 13:10:00,21.6,21.62,21.56,21.56,165600.0,13.0934,13.1055,13.0692,13.0692,165600.0
2009-04-21 13:15:00,21.56,21.59,21.55,21.56,167600.0,13.0692,13.0873,13.0631,13.0692,167600.0
2009-04-21 13:20:00,21.56,21.68,21.55,21.65,248600.0,13.0692,13.1419,13.0631,13.1237,248600.0
2009-04-21 13:25:00,21.65,21.7,21.63,21.68,183400.0,13.1237,13.154,13.1116,13.1419,183400.0
2009-04-21 13:30:00,21.68,21.7,21.65,21.68,389200.0,13.1419,13.154,13.1237,13.1419,389200.0
2009-04-21 13:35:00,21.68,21.69,21.64,21.65,217200.0,13.1419,13.148,13.1177,13.1237,217200.0
2009-04-21 13:40:00,21.64,21.71,21.64,21.68,198000.0,13.1177,13.1601,13.1177,13.1419,198000.0
2009-04-21 13:45:00,21.68,21.69,21.63,21.67,276400.0,13.1419,13.148,13.1116,13.1358,276400.0
2009-04-21 13:50:00,21.68,21.7,21.67,21.68,129800.0,13.1419,13.154,13.1358,13.1419,129800.0
2009-04-21 13:55:00,21.67,21.7,21.66,21.67,129000.0,13.1358,13.154,13.1298,13.1358,129000.0
2009-04-21 14:00:00,21.67,21.7,21.63,21.64,184000.0,13.1358,13.154,13.1116,13.1177,184000.0
2009-04-21 14:05:00,21.64,21.67,21.64,21.67,111400.0,13.1177,13.1358,13.1177,13.1358,111400.0
2009-04-21 14:10:00,21.67,21.68,21.66,21.67,150200.0,13.1358,13.1419,13.1298,13.1358,150200.0
2009-04-21 14:15:00,21.67,21.68,21.64,21.66,232600.0,13.1358,13.1419,13.1177,13.1298,232600.0
2009-04-21 14:20:00,21.66,21.67,21.64,21.65,159600.0,13.1298,13.1358,13.1177,13.1237,159600.0
2009-04-21 14:25:00,21.65,21.66,21.64,21.65,220800.0,13.1237,13.1298,13.1177,13.1237,220800.0
2009-04-21 14:30:00,21.65,21.7,21.61,21.66,490800.0,13.1237,13.154,13.0995,13.1298,490800.0
2009-04-21 14:35:00,21.66,21.72,21.66,21.68,327600.0,13.1298,13.1661,13.1298,13.1419,327600.0
2009-04-21 14:40:00,21.68,21.7,21.64,21.65,285600.0,13.1419,13.154,13.1177,13.1237,285600.0
2009-04-21 14:45:00,21.65,21.68,21.64,21.67,191800.0,13.1237,13.1419,13.1177,13.1358,191800.0
2009-04-21 14:50:00,21.67,21.68,21.65,21.66,213200.0,13.1358,13.1419,13.1237,13.1298,213200.0
2009-04-21 14:55:00,21.67,21.68,21.63,21.63,200600.0,13.1358,13.1419,13.1116,13.1116,200600.0
2009-04-21 15:00:00,21.64,21.65,21.61,21.64,285600.0,13.1177,13.1237,13.0995,13.1177,285600.0
2009-04-21 15:05:00,21.64,21.67,21.62,21.67,296000.0,13.1177,13.1358,13.1055,13.1358,296000.0
2009-04-21 15:10:00,21.67,21.71,21.67,21.67,552800.0,13.1358,13.1601,13.1358,13.1358,552800.0
2009-04-21 15:15:00,21.67,21.72,21.66,21.71,356400.0,13.1358,13.1661,13.1298,13.1601,356400.0
2009-04-21 15:20:00,21.7,21.73,21.68,21.7,448800.0,13.154,13.1722,13.1419,13.154,448800.0
2009-04-21 15:25:00,21.7,21.71,21.64,21.65,474600.0,13.154,13.1601,13.1177,13.1237,474600.0
2009-04-21 15:30:00,21.65,21.67,21.61,21.64,834600.0,13.1237,13.1358,13.0995,13.1177,834600.0
2009-04-21 15:35:00,21.64,21.66,21.59,21.59,936400.0,13.1177,13.1298,13.0873,13.0873,936400.0
2009-04-21 15:40:00,21.59,21.61,21.54,21.56,801400.0,13.0873,13.0995,13.057,13.0692,801400.0
2009-04-21 15:45:00,21.56,21.58,21.54,21.55,690200.0,13.0692,13.0813,13.057,13.0631,690200.0
2009-04-21 15:50:00,21.54,21.61,21.54,21.58,1006000.0,13.057,13.0995,13.057,13.0813,1006000.0
2009-04-21 15:55:00,21.58,21.6,21.49,21.52,1980000.0,13.0813,13.0934,13.0267,13.0449,1980000.0
2009-04-22 09:30:00,21.6,21.61,21.36,21.38,523600.0,13.0934,13.0995,12.9479,12.96,523600.0
2009-04-22 09:35:00,21.37,21.5,21.37,21.5,537200.0,12.954,13.0328,12.954,13.0328,537200.0
2009-04-22 09:40:00,21.5,21.52,21.46,21.5,473200.0,13.0328,13.0449,13.0085,13.0328,473200.0
2009-04-22 09:45:00,21.5,21.52,21.48,21.5,287600.0,13.0328,13.0449,13.0207,13.0328,287600.0
2009-04-22 09:50:00,21.5,21.56,21.48,21.56,459000.0,13.0328,13.0692,13.0207,13.0692,459000.0
2009-04-22 09:55:00,21.55,21.58,21.52,21.53,450200.0,13.0631,13.0813,13.0449,13.051,450200.0
2009-04-22 10:00:00,21.53,21.55,21.48,21.48,286400.0,13.051,13.0631,13.0207,13.0207,286400.0
2009-04-22 10:05:00,21.48,21.49,21.41,21.46,600200.0,13.0207,13.0267,12.9782,13.0085,600200.0
2009-04-22 10:10:00,21.47,21.49,21.41,21.43,380400.0,13.0146,13.0267,12.9782,12.9904,380400.0
2009-04-22 10:15:00,21.43,21.5,21.42,21.43,522600.0,12.9904,13.0328,12.9843,12.9904,522600.0
2009-04-22 10:20:00,21.44,21.5,21.43,21.44,455200.0,12.9964,13.0328,12.9904,12.9964,455200.0
2009-04-22 10:25:00,21.44,21.46,21.42,21.45,396800.0,12.9964,13.0085,12.9843,13.0025,396800.0
2009-04-22 10:30:00,21.45,21.47,21.41,21.46,403000.0,13.0025,13.0146,12.9782,13.0085,403000.0
2009-04-22 10:35:00,21.46,21.5,21.43,21.48,333000.0,13.0085,13.0328,12.9904,13.0207,333000.0
2009-04-22 10:40:00,21.49,21.52,21.48,21.5,384200.0,13.0267,13.0449,13.0207,13.0328,384200.0
2009-04-22 10:45:00,21.5,21.51,21.48,21.5,273600.0,13.0328,13.0389,13.0207,13.0328,273600.0
2009-04-22 10:50:00,21.5,21.54,21.5,21.54,321400.0,13.0328,13.057,13.0328,13.057,321400.0
2009-04-22 10:55:00,21.54,21.57,21.53,21.55,183600.0,13.057,13.0752,13.051,13.0631,183600.0
2009-04-22 11:00:00,21.55,21.56,21.49,21.5,196600.0,13.0631,13.0692,13.0267,13.0328,196600.0
2009-04-22 11:05:00,21.5,21.52,21.49,21.5,192400.0,13.0328,13.0449,13.0267,13.0328,192400.0
2009-04-22 11:10:00,21.5,21.51,21.49,21.49,147800.0,13.0328,13.0389,13.0267,13.0267,147800.0
2009-04-22 11:15:00,21.5,21.5,21.47,21.47,335000.0,13.0328,13.0328,13.0146,13.0146,335000.0
2009-04-22 11:20:00,21.48,21.48,21.45,21.45,180800.0,13.0207,13.0207,13.0025,13.0025,180800.0
2009-04-22 11:25:00,21.45,21.5,21.43,21.46,318800.0,13.0025,13.0328,12.9904,13.0085,318800.0
2009-04-22 11:30:00,21.46,21.46,21.43,21.45,260400.0,13.0085,13.0085,12.9904,13.0025,260400.0
2009-04-22 11:35:00,21.45,21.45,21.42,21.43,168200.0,13.0025,13.0025,12.9843,12.9904,168200.0
2009-04-22 11:40:00,21.43,21.43,21.36,21.38,475400.0,12.9904,12.9904,12.9479,12.96,475400.0
2009-04-22 11:45:00,21.38,21.38,21.32,21.33,422800.0,12.96,12.96,12.9237,12.9297,422800.0
2009-04-22 11:50:00,21.33,21.35,21.31,21.32,331600.0,12.9297,12.9419,12.9176,12.9237,331600.0
2009-04-22 11:55:00,21.32,21.39,21.3,21.39,354800.0,12.9237,12.9661,12.9116,12.9661,354800.0
2009-04-22 12:00:00,21.39,21.4,21.39,21.39,236800.0,12.9661,12.9722,12.9661,12.9661,236800.0
2009-04-22 12:05:00,21.39,21.39,21.35,21.36,204600.0,12.9661,12.9661,12.9419,12.9479,204600.0
2009-04-22 12:10:00,21.36,21.41,21.36,21.41,505000.0,12.9479,12.9782,12.9479,12.9782,505000.0
2009-04-22 12:15:00,21.41,21.42,21.39,21.39,127800.0,12.9782,12.9843,12.9661,12.9661,127800.0
2009-04-22 12:20:00,21.39,21.46,21.39,21.41,273000.0,12.9661,13.0085,12.9661,12.9782,273000.0
2009-04-22 12:25:00,21.42,21.44,21.4,21.43,276600.0,12.9843,12.9964,12.9722,12.9904,276600.0
2009-04-22 12:30:00,21.43,21.44,21.43,21.43,210600.0,12.9904,12.9964,12.9904,12.9904,210600.0
2009-04-22 12:35:00,21.43,21.46,21.43,21.43,257800.0,12.9904,13.0085,12.9904,12.9904,257800.0
2009-04-22 12:40:00,21.43,21.43,21.41,21.42,228400.0,12.9904,12.9904,12.9782,12.9843,228400.0
2009-04-22 12:45:00,21.42,21.42,21.38,21.39,151800.0,12.9843,12.9843,12.96,12.9661,151800.0
2009-04-22 12:50:00,21.39,21.4,21.37,21.39,152600.0,12.9661,12.9722,12.954,12.9661,152600.0
2009-04-22 12:55:00,21.39,21.4,21.34,21.34,152000.0,12.9661,12.9722,12.9358,12.9358,152000.0
2009-04-22 13:00:00,21.34,21.38,21.34,21.38,264000.0,12.9358,12.96,12.9358,12.96,264000.0
2009-04-22 13:05:00,21.38,21.4,21.36,21.39,164600.0,12.96,12.9722,12.9479,12.9661,164600.0
2009-04-22 13:10:00,21.38,21.39,21.36,21.37,205200.0,12.96,12.9661,12.9479,12.954,205200.0
2009-04-22 13:15:00,21.37,21.4,21.37,21.39,165000.0,12.954,12.9722,12.954,12.9661,165000.0
2009-04-22 13:20:00,21.39,21.42,21.38,21.39,157200.0,12.9661,12.9843,12.96,12.9661,157200.0
2009-04-22 13:25:00,21.4,21.42,21.39,21.39,164000.0,12.9722,12.9843,12.9661,12.9661,164000.0
2009-04-22 13:30:00,21.39,21.41,21.37,21.41,181800.0,12.9661,12.9782,12.954,12.9782,181800.0
2009-04-22 13:35:00,21.41,21.45,21.4,21.43,303800.0,12.9782,13.0025,12.9722,12.9904,303800.0
2009-04-22 13:40:00,21.44,21.45,21.43,21.44,105400.0,12.9964,13.0025,12.9904,12.9964,105400.0
2009-04-22 13:45:00,21.44,21.46,21.43,21.45,167400.0,12.9964,13.0085,12.9904,13.0025,167400.0
2009-04-22 13:50:00,21.46,21.46,21.45,21.45,133800.0,13.0085,13.0085,13.0025,13.0025,133800.0
2009-04-22 13:55:00,21.45,21.46,21.39,21.4,238800.0,13.0025,13.0085,12.9661,12.9722,238800.0
2009-04-22 14:00:00,21.41,21.43,21.4,21.43,198200.0,12.9782,12.9904,12.9722,12.9904,198200.0
2009-04-22 14:05:00,21.43,21.43,21.4,21.41,142600.0,12.9904,12.9904,12.9722,12.9782,142600.0
2009-04-22 14:10:00,21.41,21.43,21.41,21.43,112000.0,12.9782,12.9904,12.9782,12.9904,112000.0
2009-04-22 14:15:00,21.42,21.48,21.42,21.47,236600.0,12.9843,13.0207,12.9843,13.0146,236600.0
2009-04-22 14:20:00,21.47,21.5,21.47,21.49,139400.0,13.0146,13.0328,13.0146,13.0267,139400.0
2009-04-22 14:25:00,21.5,21.51,21.49,21.5,159000.0,13.0328,13.0389,13.0267,13.0328,159000.0
2009-04-22 14:30:00,21.5,21.57,21.5,21.54,227200.0,13.0328,13.0752,13.0328,13.057,227200.0
2009-04-22 14:35:00,21.54,21.54,21.53,21.54,147000.0,13.057,13.057,13.051,13.057,147000.0
2009-04-22 14:40:00,21.54,21.54,21.51,21.53,197600.0,13.057,13.057,13.0389,13.051,197600.0
2009-04-22 14:45:00,21.53,21.54,21.52,21.52,102600.0,13.051,13.057,13.0449,13.0449,102600.0
2009-04-22 14:50:00,21.52,21.53,21.5,21.5,175000.0,13.0449,13.051,13.0328,13.0328,175000.0
2009-04-22 14:55:00,21.5,21.51,21.47,21.47,272600.0,13.0328,13.0389,13.0146,13.0146,272600.0
2009-04-22 15:00:00,21.47,21.47,21.41,21.44,427000.0,13.0146,13.0146,12.9782,12.9964,427000.0
2009-04-22 15:05:00,21.44,21.48,21.44,21.46,219600.0,12.9964,13.0207,12.9964,13.0085,219600.0
2009-04-22 15:10:00,21.47,21.54,21.46,21.5,305800.0,13.0146,13.057,13.0085,13.0328,305800.0
2009-04-22 15:15:00,21.5,21.51,21.4,21.41,214200.0,13.0328,13.0389,12.9722,12.9782,214200.0
2009-04-22 15:20:00,21.41,21.46,21.38,21.44,457400.0,12.9782,13.0085,12.96,12.9964,457400.0
2009-04-22 15:25:00,21.43,21.45,21.4,21.43,399400.0,12.9904,13.0025,12.9722,12.9904,399400.0
2009-04-22 15:30:00,21.43,21.49,21.41,21.48,528400.0,12.9904,13.0267,12.9782,13.0207,528400.0
2009-04-22 15:35:00,21.48,21.5,21.41,21.42,633200.0,13.0207,13.0328,12.9782,12.9843,633200.0
2009-04-22 15:40:00,21.42,21.46,21.4,21.44,755400.0,12.9843,13.0085,12.9722,12.9964,755400.0
2009-04-22 15:45:00,21.44,21.44,21.38,21.41,647600.0,12.9964,12.9964,12.96,12.9782,647600.0
2009-04-22 15:50:00,21.41,21.44,21.38,21.4,808200.0,12.9782,12.9964,12.96,12.9722,808200.0
2009-04-22 15:55:00,21.4,21.5,21.4,21.47,1732600.0,12.9722,13.0328,12.9722,13.0146,1732600.0
2009-04-23 09:30:00,21.5,21.58,21.47,21.52,800600.0,13.0328,13.0813,13.0146,13.0449,800600.0
2009-04-23 09:35:00,21.52,21.54,21.42,21.47,571600.0,13.0449,13.057,12.9843,13.0146,571600.0
2009-04-23 09:40:00,21.47,21.5,21.46,21.48,490200.0,13.0146,13.0328,13.0085,13.0207,490200.0
2009-04-23 09:45:00,21.49,21.53,21.46,21.46,442200.0,13.0267,13.051,13.0085,13.0085,442200.0
2009-04-23 09:50:00,21.46,21.47,21.41,21.45,376600.0,13.0085,13.0146,12.9782,13.0025,376600.0
2009-04-23 09:55:00,21.45,21.5,21.43,21.5,251800.0,13.0025,13.0328,12.9904,13.0328,251800.0
2009-04-23 10:00:00,21.5,21.5,21.45,21.46,548000.0,13.0328,13.0328,13.0025,13.0085,548000.0
2009-04-23 10:05:00,21.46,21.5,21.45,21.47,478000.0,13.0085,13.0328,13.0025,13.0146,478000.0
2009-04-23 10:10:00,21.47,21.5,21.46,21.46,304800.0,13.0146,13.0328,13.0085,13.0085,304800.0
2009-04-23 10:15:00,21.46,21.47,21.45,21.46,206200.0,13.0085,13.0146,13.0025,13.0085,206200.0
2009-04-23 10:20:00,21.46,21.48,21.43,21.47,362400.0,13.0085,13.0207,12.9904,13.0146,362400.0
2009-04-23 10:25:00,21.48,21.48,21.43,21.45,181600.0,13.0207,13.0207,12.9904,13.0025,181600.0
2009-04-23 10:30:00,21.45,21.46,21.43,21.45,211400.0,13.0025,13.0085,12.9904,13.0025,211400.0
2009-04-23 10:35:00,21.45,21.5,21.45,21.48,248200.0,13.0025,13.0328,13.0025,13.0207,248200.0
2009-04-23 10:40:00,21.48,21.49,21.46,21.46,361200.0,13.0207,13.0267,13.0085,13.0085,361200.0
2009-04-23 10:45:00,21.47,21.47,21.43,21.45,224200.0,13.0146,13.0146,12.9904,13.0025,224200.0
2009-04-23 10:50:00,21.45,21.46,21.43,21.45,180000.0,13.0025,13.0085,12.9904,13.0025,180000.0
2009-04-23 10:55:00,21.45,21.47,21.44,21.45,246800.0,13.0025,13.0146,12.9964,13.0025,246800.0
2009-04-23 11:00:00,21.45,21.46,21.42,21.46,255400.0,13.0025,13.0085,12.9843,13.0085,255400.0
2009-04-23 11:05:00,21.46,21.49,21.45,21.47,194400.0,13.0085,13.0267,13.0025,13.0146,194400.0
2009-04-23 11:10:00,21.46,21.48,21.41,21.42,451000.0,13.0085,13.0207,12.9782,12.9843,451000.0
2009-04-23 11:15:00,21.42,21.44,21.4,21.41,293000.0,12.9843,12.9964,12.9722,12.9782,293000.0
2009-04-23 11:20:00,21.41,21.45,21.41,21.45,207400.0,12.9782,13.0025,12.9782,13.0025,207400.0
2009-04-23 11:25:00,21.45,21.48,21.45,21.45,283600.0,13.0025,13.0207,13.0025,13.0025,283600.0
2009-04-23 11:30:00,21.45,21.47,21.43,21.47,282600.0,13.0025,13.0146,12.9904,13.0146,282600.0
2009-04-23 11:35:00,21.47,21.49,21.46,21.47,264400.0,13.0146,13.0267,13.0085,13.0146,264400.0
2009-04-23 11:40:00,21.47,21.49,21.45,21.49,243200.0,13.0146,13.0267,13.0025,13.0267,243200.0
2009-04-23 11:45:00,21.48,21.49,21.46,21.47,133000.0,13.0207,13.0267,13.0085,13.0146,133000.0
2009-04-23 11:50:00,21.48,21.51,21.47,21.5,290800.0,13.0207,13.0389,13.0146,13.0328,290800.0
2009-04-23 11:55:00,21.5,21.5,21.47,21.5,347000.0,13.0328,13.0328,13.0146,13.0328,347000.0
2009-04-23 12:00:00,21.5,21.52,21.49,21.5,272600.0,13.0328,13.0449,13.0267,13.0328,272600.0
2009-04-23 12:05:00,21.52,21.52,21.49,21.49,160200.0,13.0449,13.0449,13.0267,13.0267,160200.0
2009-04-23 12:10:00,21.5,21.5,21.48,21.49,201400.0,13.0328,13.0328,13.0207,13.0267,201400.0
2009-04-23 12:15:00,21.49,21.5,21.47,21.48,264400.0,13.0267,13.0328,13.0146,13.0207,264400.0
2009-04-23 12:20:00,21.48,21.49,21.46,21.47,123400.0,13.0207,13.0267,13.0085,13.0146,123400.0
2009-04-23 12:25:00,21.47,21.47,21.45,21.46,115800.0,13.0146,13.0146,13.0025,13.0085,115800.0
2009-04-23 12:30:00,21.46,21.46,21.39,21.39,247800.0,13.0085,13.0085,12.9661,12.9661,247800.0
2009-04-23 12:35:00,21.39,21.39,21.38,21.38,111400.0,12.9661,12.9661,12.96,12.96,111400.0
2009-04-23 12:40:00,21.38,21.42,21.36,21.41,138800.0,12.96,12.9843,12.9479,12.9782,138800.0
2009-04-23 12:45:00,21.41,21.43,21.41,21.43,370400.0,12.9782,12.9904,12.9782,12.9904,370400.0
2009-04-23 12:50:00,21.43,21.43,21.42,21.43,86200.0,12.9904,12.9904,12.9843,12.9904,86200.0
2009-04-23 12:55:00,21.43,21.45,21.43,21.43,207200.0,12.9904,13.0025,12.9904,12.9904,207200.0
2009-04-23 13:00:00,21.43,21.46,21.42,21.45,219200.0,12.9904,13.0085,12.9843,13.0025,219200.0
2009-04-23 13:05:00,21.45,21.45,21.43,21.43,118200.0,13.0025,13.0025,12.9904,12.9904,118200.0
2009-04-23 13:10:00,21.43,21.43,21.42,21.43,254400.0,12.9904,12.9904,12.9843,12.9904,254400.0
2009-04-23 13:15:00,21.43,21.47,21.42,21.46,111200.0,12.9904,13.0146,12.9843,13.0085,111200.0
2009-04-23 13:20:00,21.46,21.46,21.43,21.43,225200.0,13.0085,13.0085,12.9904,12.9904,225200.0
2009-04-23 13:25:00,21.44,21.47,21.43,21.46,318400.0,12.9964,13.0146,12.9904,13.0085,318400.0
2009-04-23 13:30:00,21.47,21.48,21.43,21.46,533000.0,13.0146,13.0207,12.9904,13.0085,533000.0
2009-04-23 13:35:00,21.46,21.5,21.46,21.5,346000.0,13.0085,13.0328,13.0085,13.0328,346000.0
2009-04-23 13:40:00,21.5,21.52,21.49,21.5,246600.0,13.0328,13.0449,13.0267,13.0328,246600.0
2009-04-23 13:45:00,21.5,21.5,21.49,21.49,184200.0,13.0328,13.0328,13.0267,13.0267,184200.0
2009-04-23 13:50:00,21.49,21.49,21.46,21.47,209000.0,13.0267,13.0267,13.0085,13.0146,209000.0
2009-04-23 13:55:00,21.47,21.48,21.46,21.47,128000.0,13.0146,13.0207,13.0085,13.0146,128000.0
2009-04-23 14:00:00,21.47,21.48,21.43,21.48,206400.0,13.0146,13.0207,12.9904,13.0207,206400.0
2009-04-23 14:05:00,21.47,21.48,21.44,21.45,175400.0,13.0146,13.0207,12.9964,13.0025,175400.0
2009-04-23 14:10:00,21.45,21.46,21.43,21.45,183400.0,13.0025,13.0085,12.9904,13.0025,183400.0
2009-04-23 14:15:00,21.45,21.5,21.45,21.49,181200.0,13.0025,13.0328,13.0025,13.0267,181200.0
2009-04-23 14:20:00,21.49,21.5,21.47,21.48,151800.0,13.0267,13.0328,13.0146,13.0207,151800.0
2009-04-23 14:25:00,21.48,21.5,21.46,21.48,278200.0,13.0207,13.0328,13.0085,13.0207,278200.0
2009-04-23 14:30:00,21.48,21.5,21.48,21.5,288600.0,13.0207,13.0328,13.0207,13.0328,288600.0
2009-04-23 14:35:00,21.5,21.54,21.49,21.54,505000.0,13.0328,13.057,13.0267,13.057,505000.0
2009-04-23 14:40:00,21.53,21.57,21.53,21.55,313800.0,13.051,13.0752,13.051,13.0631,313800.0
2009-04-23 14:45:00,21.55,21.57,21.54,21.55,559200.0,13.0631,13.0752,13.057,13.0631,559200.0
2009-04-23 14:50:00,21.55,21.56,21.52,21.52,266200.0,13.0631,13.0692,13.0449,13.0449,266200.0
2009-04-23 14:55:00,21.52,21.52,21.49,21.5,316800.0,13.0449,13.0449,13.0267,13.0328,316800.0
2009-04-23 15:00:00,21.5,21.52,21.48,21.49,655800.0,13.0328,13.0449,13.0207,13.0267,655800.0
2009-04-23 15:05:00,21.49,21.49,21.44,21.44,401200.0,13.0267,13.0267,12.9964,12.9964,401200.0
2009-04-23 15:10:00,21.45,21.45,21.37,21.38,937600.0,13.0025,13.0025,12.954,12.96,937600.0
2009-04-23 15:15:00,21.38,21.39,21.36,21.38,288000.0,12.96,12.9661,12.9479,12.96,288000.0
2009-04-23 15:20:00,21.38,21.41,21.36,21.4,594000.0,12.96,12.9782,12.9479,12.9722,594000.0
2009-04-23 15:25:00,21.4,21.41,21.38,21.38,304200.0,12.9722,12.9782,12.96,12.96,304200.0
2009-04-23 15:30:00,21.39,21.44,21.37,21.43,494000.0,12.9661,12.9964,12.954,12.9904,494000.0
2009-04-23 15:35:00,21.43,21.43,21.35,21.36,722200.0,12.9904,12.9904,12.9419,12.9479,722200.0
2009-04-23 15:40:00,21.36,21.43,21.36,21.43,569400.0,12.9479,12.9904,12.9479,12.9904,569400.0
2009-04-23 15:45:00,21.43,21.46,21.38,21.41,644000.0,12.9904,13.0085,12.96,12.9782,644000.0
2009-04-23 15:50:00,21.41,21.5,21.41,21.5,1064600.0,12.9782,13.0328,12.9782,13.0328,1064600.0
2009-04-23 15:55:00,21.5,21.5,21.43,21.47,1162600.0,13.0328,13.0328,12.9904,13.0146,1162600.0
2009-04-24 09:30:00,21.48,21.55,21.4,21.4,468600.0,13.0207,13.0631,12.9722,12.9722,468600.0
2009-04-24 09:35:00,21.4,21.45,21.4,21.45,346000.0,12.9722,13.0025,12.9722,13.0025,346000.0
2009-04-24 09:40:00,21.45,21.45,21.37,21.39,375600.0,13.0025,13.0025,12.954,12.9661,375600.0
2009-04-24 09:45:00,21.39,21.44,21.38,21.41,289200.0,12.9661,12.9964,12.96,12.9782,289200.0
2009-04-24 09:50:00,21.4,21.43,21.36,21.41,415400.0,12.9722,12.9904,12.9479,12.9782,415400.0
2009-04-24 09:55:00,21.41,21.45,21.4,21.45,355400.0,12.9782,13.0025,12.9722,13.0025,355400.0
2009-04-24 10:00:00,21.45,21.5,21.44,21.46,413200.0,13.0025,13.0328,12.9964,13.0085,413200.0
2009-04-24 10:05:00,21.46,21.48,21.39,21.39,282800.0,13.0085,13.0207,12.9661,12.9661,282800.0
2009-04-24 10:10:00,21.39,21.41,21.36,21.37,234400.0,12.9661,12.9782,12.9479,12.954,234400.0
2009-04-24 10:15:00,21.38,21.42,21.36,21.41,434600.0,12.96,12.9843,12.9479,12.9782,434600.0
2009-04-24 10:20:00,21.41,21.42,21.36,21.39,199400.0,12.9782,12.9843,12.9479,12.9661,199400.0
2009-04-24 10:25:00,21.39,21.45,21.39,21.44,239600.0,12.9661,13.0025,12.9661,12.9964,239600.0
2009-04-24 10:30:00,21.43,21.47,21.43,21.45,269000.0,12.9904,13.0146,12.9904,13.0025,269000.0
2009-04-24 10:35:00,21.45,21.45,21.43,21.43,130200.0,13.0025,13.0025,12.9904,12.9904,130200.0
2009-04-24 10:40:00,21.43,21.45,21.42,21.42,99200.0,12.9904,13.0025,12.9843,12.9843,99200.0
2009-04-24 10:45:00,21.42,21.45,21.41,21.45,223600.0,12.9843,13.0025,12.9782,13.0025,223600.0
2009-04-24 10:50:00,21.45,21.46,21.44,21.45,163600.0,13.0025,13.0085,12.9964,13.0025,163600.0
2009-04-24 10:55:00,21.45,21.5,21.45,21.46,195800.0,13.0025,13.0328,13.0025,13.0085,195800.0
2009-04-24 11:00:00,21.46,21.49,21.46,21.46,186200.0,13.0085,13.0267,13.0085,13.0085,186200.0
2009-04-24 11:05:00,21.46,21.46,21.42,21.43,219200.0,13.0085,13.0085,12.9843,12.9904,219200.0
2009-04-24 11:10:00,21.43,21.43,21.41,21.42,404400.0,12.9904,12.9904,12.9782,12.9843,404400.0
2009-04-24 11:15:00,21.43,21.44,21.42,21.44,150000.0,12.9904,12.9964,12.9843,12.9964,150000.0
2009-04-24 11:20:00,21.43,21.43,21.41,21.43,229000.0,12.9904,12.9904,12.9782,12.9904,229000.0
2009-04-24 11:25:00,21.43,21.47,21.42,21.46,208000.0,12.9904,13.0146,12.9843,13.0085,208000.0
2009-04-24 11:30:00,21.46,21.5,21.46,21.49,274600.0,13.0085,13.0328,13.0085,13.0267,274600.0
2009-04-24 11:35:00,21.49,21.5,21.47,21.48,161000.0,13.0267,13.0328,13.0146,13.0207,161000.0
2009-04-24 11:40:00,21.49,21.5,21.47,21.5,102600.0,13.0267,13.0328,13.0146,13.0328,102600.0
2009-04-24 11:45:00,21.5,21.5,21.49,21.49,153600.0,13.0328,13.0328,13.0267,13.0267,153600.0
2009-04-24 11:50:00,21.49,21.49,21.47,21.47,96600.0,13.0267,13.0267,13.0146,13.0146,96600.0
2009-04-24 11:55:00,21.47,21.49,21.45,21.46,144600.0,13.0146,13.0267,13.0025,13.0085,144600.0
2009-04-24 12:00:00,21.46,21.46,21.44,21.45,169200.0,13.0085,13.0085,12.9964,13.0025,169200.0
2009-04-24 12:05:00,21.45,21.46,21.43,21.45,112800.0,13.0025,13.0085,12.9904,13.0025,112800.0
2009-04-24 12:10:00,21.46,21.48,21.45,21.48,68400.0,13.0085,13.0207,13.0025,13.0207,68400.0
2009-04-24 12:15:00,21.48,21.48,21.46,21.48,87800.0,13.0207,13.0207,13.0085,13.0207,87800.0
2009-04-24 12:20:00,21.48,21.5,21.48,21.5,60200.0,13.0207,13.0328,13.0207,13.0328,60200.0
2009-04-24 12:25:00,21.5,21.5,21.48,21.49,91400.0,13.0328,13.0328,13.0207,13.0267,91400.0
2009-04-24 12:30:00,21.49,21.49,21.46,21.47,147000.0,13.0267,13.0267,13.0085,13.0146,147000.0
2009-04-24 12:35:00,21.47,21.5,21.47,21.5,217000.0,13.0146,13.0328,13.0146,13.0328,217000.0
2009-04-24 12:40:00,21.5,21.5,21.48,21.5,93000.0,13.0328,13.0328,13.0207,13.0328,93000.0
2009-04-24 12:45:00,21.5,21.5,21.47,21.48,102400.0,13.0328,13.0328,13.0146,13.0207,102400.0
2009-04-24 12:50:00,21.48,21.5,21.47,21.48,200600.0,13.0207,13.0328,13.0146,13.0207,200600.0
2009-04-24 12:55:00,21.49,21.49,21.47,21.47,124400.0,13.0267,13.0267,13.0146,13.0146,124400.0
2009-04-24 13:00:00,21.48,21.48,21.45,21.45,81000.0,13.0207,13.0207,13.0025,13.0025,81000.0
2009-04-24 13:05:00,21.45,21.45,21.41,21.42,273800.0,13.0025,13.0025,12.9782,12.9843,273800.0
2009-04-24 13:10:00,21.42,21.43,21.41,21.42,109400.0,12.9843,12.9904,12.9782,12.9843,109400.0
2009-04-24 13:15:00,21.42,21.47,21.42,21.47,197800.0,12.9843,13.0146,12.9843,13.0146,197800.0
2009-04-24 13:20:00,21.47,21.49,21.46,21.48,125000.0,13.0146,13.0267,13.0085,13.0207,125000.0
2009-04-24 13:25:00,21.48,21.48,21.47,21.47,135800.0,13.0207,13.0207,13.0146,13.0146,135800.0
2009-04-24 13:30:00,21.47,21.48,21.45,21.45,136600.0,13.0146,13.0207,13.0025,13.0025,136600.0
2009-04-24 13:35:00,21.46,21.47,21.45,21.47,84000.0,13.0085,13.0146,13.0025,13.0146,84000.0
2009-04-24 13:40:00,21.47,21.47,21.46,21.47,44800.0,13.0146,13.0146,13.0085,13.0146,44800.0
2009-04-24 13:45:00,21.47,21.48,21.47,21.48,50600.0,13.0146,13.0207,13.0146,13.0207,50600.0
2009-04-24 13:50:00,21.48,21.49,21.47,21.48,102200.0,13.0207,13.0267,13.0146,13.0207,102200.0
2009-04-24 13:55:00,21.48,21.49,21.46,21.47,127800.0,13.0207,13.0267,13.0085,13.0146,127800.0
2009-04-24 14:00:00,21.47,21.52,21.43,21.5,695400.0,13.0146,13.0449,12.9904,13.0328,695400.0
2009-04-24 14:05:00,21.5,21.5,21.43,21.44,488000.0,13.0328,13.0328,12.9904,12.9964,488000.0
2009-04-24 14:10:00,21.44,21.45,21.35,21.36,430200.0,12.9964,13.0025,12.9419,12.9479,430200.0
2009-04-24 14:15:00,21.36,21.4,21.36,21.38,302400.0,12.9479,12.9722,12.9479,12.96,302400.0
2009-04-24 14:20:00,21.38,21.4,21.36,21.36,323200.0,12.96,12.9722,12.9479,12.9479,323200.0
2009-04-24 14:25:00,21.36,21.37,21.35,21.36,221200.0,12.9479,12.954,12.9419,12.9479,221200.0
2009-04-24 14:30:00,21.36,21.39,21.36,21.36,317800.0,12.9479,12.9661,12.9479,12.9479,317800.0
2009-04-24 14:35:00,21.36,21.41,21.36,21.41,220200.0,12.9479,12.9782,12.9479,12.9782,220200.0
2009-04-24 14:40:00,21.41,21.43,21.4,21.43,171600.0,12.9782,12.9904,12.9722,12.9904,171600.0
2009-04-24 14:45:00,21.43,21.44,21.41,21.41,419600.0,12.9904,12.9964,12.9782,12.9782,419600.0
2009-04-24 14:50:00,21.41,21.43,21.39,21.43,209800.0,12.9782,12.9904,12.9661,12.9904,209800.0
2009-04-24 14:55:00,21.43,21.46,21.43,21.45,211800.0,12.9904,13.0085,12.9904,13.0025,211800.0
2009-04-24 15:00:00,21.46,21.48,21.43,21.48,307000.0,13.0085,13.0207,12.9904,13.0207,307000.0
2009-04-24 15:05:00,21.48,21.5,21.48,21.49,322600.0,13.0207,13.0328,13.0207,13.0267,322600.0
2009-04-24 15:10:00,21.49,21.5,21.43,21.45,352400.0,13.0267,13.0328,12.9904,13.0025,352400.0
2009-04-24 15:15:00,21.44,21.46,21.43,21.43,187200.0,12.9964,13.0085,12.9904,12.9904,187200.0
2009-04-24 15:20:00,21.44,21.5,21.43,21.5,203000.0,12.9964,13.0328,12.9904,13.0328,203000.0
2009-04-24 15:25:00,21.5,21.5,21.43,21.45,274600.0,13.0328,13.0328,12.9904,13.0025,274600.0
2009-04-24 15:30:00,21.46,21.49,21.45,21.46,260200.0,13.0085,13.0267,13.0025,13.0085,260200.0
2009-04-24 15:35:00,21.45,21.46,21.42,21.45,390000.0,13.0025,13.0085,12.9843,13.0025,390000.0
2009-04-24 15:40:00,21.45,21.48,21.43,21.47,531000.0,13.0025,13.0207,12.9904,13.0146,531000.0
2009-04-24 15:45:00,21.47,21.47,21.45,21.45,326200.0,13.0146,13.0146,13.0025,13.0025,326200.0
2009-04-24 15:50:00,21.46,21.47,21.39,21.41,618600.0,13.0085,13.0146,12.9661,12.9782,618600.0
2009-04-24 15:55:00,21.41,21.41,21.29,21.39,1435800.0,12.9782,12.9782,12.9055,12.9661,1435800.0
2009-04-27 09:30:00,21.27,21.34,21.21,21.28,496400.0,12.8934,12.9358,12.857,12.8994,496400.0
2009-04-27 09:35:00,21.28,21.31,21.2,21.2,433200.0,12.8994,12.9176,12.8509,12.8509,433200.0
2009-04-27 09:40:00,21.2,21.23,21.15,21.19,339600.0,12.8509,12.8691,12.8206,12.8449,339600.0
2009-04-27 09:45:00,21.19,21.25,21.19,21.23,455400.0,12.8449,12.8812,12.8449,12.8691,455400.0
2009-04-27 09:50:00,21.23,21.25,21.2,21.21,314600.0,12.8691,12.8812,12.8509,12.857,314600.0
2009-04-27 09:55:00,21.21,21.25,21.18,21.18,411200.0,12.857,12.8812,12.8388,12.8388,411200.0
2009-04-27 10:00:00,21.18,21.2,21.17,21.17,398600.0,12.8388,12.8509,12.8328,12.8328,398600.0
2009-04-27 10:05:00,21.17,21.19,21.16,21.18,640800.0,12.8328,12.8449,12.8267,12.8388,640800.0
2009-04-27 10:10:00,21.18,21.18,21.13,21.17,445000.0,12.8388,12.8388,12.8085,12.8328,445000.0
2009-04-27 10:15:00,21.16,21.19,21.14,21.18,552400.0,12.8267,12.8449,12.8146,12.8388,552400.0
2009-04-27 10:20:00,21.18,21.28,21.18,21.2,388800.0,12.8388,12.8994,12.8388,12.8509,388800.0
2009-04-27 10:25:00,21.21,21.23,21.2,21.22,183200.0,12.857,12.8691,12.8509,12.8631,183200.0
2009-04-27 10:30:00,21.22,21.26,21.21,21.23,212000.0,12.8631,12.8873,12.857,12.8691,212000.0
2009-04-27 10:35:00,21.23,21.36,21.23,21.34,224200.0,12.8691,12.9479,12.8691,12.9358,224200.0
2009-04-27 10:40:00,21.35,21.4,21.34,21.36,195200.0,12.9419,12.9722,12.9358,12.9479,195200.0
2009-04-27 10:45:00,21.36,21.36,21.32,21.32,324000.0,12.9479,12.9479,12.9237,12.9237,324000.0
2009-04-27 10:50:00,21.33,21.35,21.32,21.33,308600.0,12.9297,12.9419,12.9237,12.9297,308600.0
2009-04-27 10:55:00,21.33,21.34,21.32,21.33,156800.0,12.9297,12.9358,12.9237,12.9297,156800.0
2009-04-27 11:00:00,21.33,21.39,21.33,21.38,153400.0,12.9297,12.9661,12.9297,12.96,153400.0
2009-04-27 11:05:00,21.37,21.38,21.35,21.36,270400.0,12.954,12.96,12.9419,12.9479,270400.0
2009-04-27 11:10:00,21.36,21.37,21.35,21.37,147600.0,12.9479,12.954,12.9419,12.954,147600.0
2009-04-27 11:15:00,21.37,21.38,21.36,21.37,224200.0,12.954,12.96,12.9479,12.954,224200.0
2009-04-27 11:20:00,21.37,21.38,21.34,21.35,276800.0,12.954,12.96,12.9358,12.9419,276800.0
2009-04-27 11:25:00,21.34,21.36,21.33,21.36,205400.0,12.9358,12.9479,12.9297,12.9479,205400.0
2009-04-27 11:30:00,21.36,21.36,21.36,21.36,118600.0,12.9479,12.9479,12.9479,12.9479,118600.0
2009-04-27 11:35:00,21.36,21.45,21.36,21.42,373400.0,12.9479,13.0025,12.9479,12.9843,373400.0
2009-04-27 11:40:00,21.41,21.42,21.4,21.42,190600.0,12.9782,12.9843,12.9722,12.9843,190600.0
2009-04-27 11:45:00,21.42,21.42,21.4,21.42,208800.0,12.9843,12.9843,12.9722,12.9843,208800.0
2009-04-27 11:50:00,21.42,21.49,21.41,21.43,299400.0,12.9843,13.0267,12.9782,12.9904,299400.0
2009-04-27 11:55:00,21.42,21.43,21.41,21.43,183400.0,12.9843,12.9904,12.9782,12.9904,183400.0
2009-04-27 12:00:00,21.43,21.46,21.42,21.46,127400.0,12.9904,13.0085,12.9843,13.0085,127400.0
2009-04-27 12:05:00,21.45,21.47,21.43,21.43,176600.0,13.0025,13.0146,12.9904,12.9904,176600.0
2009-04-27 12:10:00,21.43,21.44,21.41,21.43,152800.0,12.9904,12.9964,12.9782,12.9904,152800.0
2009-04-27 12:15:00,21.42,21.43,21.41,21.42,218200.0,12.9843,12.9904,12.9782,12.9843,218200.0
2009-04-27 12:20:00,21.41,21.43,21.41,21.43,215200.0,12.9782,12.9904,12.9782,12.9904,215200.0
2009-04-27 12:25:00,21.43,21.43,21.38,21.39,262000.0,12.9904,12.9904,12.96,12.9661,262000.0
2009-04-27 12:30:00,21.39,21.39,21.37,21.37,149400.0,12.9661,12.9661,12.954,12.954,149400.0
2009-04-27 12:35:00,21.37,21.39,21.36,21.36,161200.0,12.954,12.9661,12.9479,12.9479,161200.0
2009-04-27 12:40:00,21.36,21.38,21.33,21.36,133800.0,12.9479,12.96,12.9297,12.9479,133800.0
2009-04-27 12:45:00,21.37,21.38,21.34,21.34,172400.0,12.954,12.96,12.9358,12.9358,172400.0
2009-04-27 12:50:00,21.33,21.35,21.32,21.35,186000.0,12.9297,12.9419,12.9237,12.9419,186000.0
2009-04-27 12:55:00,21.35,21.37,21.33,21.34,189600.0,12.9419,12.954,12.9297,12.9358,189600.0
2009-04-27 13:00:00,21.34,21.34,21.31,21.33,193400.0,12.9358,12.9358,12.9176,12.9297,193400.0
2009-04-27 13:05:00,21.33,21.33,21.3,21.32,166200.0,12.9297,12.9297,12.9116,12.9237,166200.0
2009-04-27 13:10:00,21.32,21.34,21.31,21.32,65600.0,12.9237,12.9358,12.9176,12.9237,65600.0
2009-04-27 13:15:00,21.32,21.33,21.3,21.31,152600.0,12.9237,12.9297,12.9116,12.9176,152600.0
2009-04-27 13:20:00,21.3,21.31,21.28,21.31,178200.0,12.9116,12.9176,12.8994,12.9176,178200.0
2009-04-27 13:25:00,21.31,21.31,21.27,21.27,161400.0,12.9176,12.9176,12.8934,12.8934,161400.0
2009-04-27 13:30:00,21.27,21.27,21.25,21.25,198800.0,12.8934,12.8934,12.8812,12.8812,198800.0
2009-04-27 13:35:00,21.25,21.25,21.22,21.24,202800.0,12.8812,12.8812,12.8631,12.8752,202800.0
2009-04-27 13:40:00,21.24,21.25,21.23,21.23,220000.0,12.8752,12.8812,12.8691,12.8691,220000.0
2009-04-27 13:45:00,21.23,21.24,21.17,21.17,287000.0,12.8691,12.8752,12.8328,12.8328,287000.0
2009-04-27 13:50:00,21.17,21.18,21.13,21.13,473000.0,12.8328,12.8388,12.8085,12.8085,473000.0
2009-04-27 13:55:00,21.13,21.14,21.1,21.13,282000.0,12.8085,12.8146,12.7903,12.8085,282000.0
2009-04-27 14:00:00,21.13,21.13,21.06,21.07,432600.0,12.8085,12.8085,12.7661,12.7721,432600.0
2009-04-27 14:05:00,21.08,21.09,21.05,21.05,495400.0,12.7782,12.7843,12.76,12.76,495400.0
2009-04-27 14:10:00,21.06,21.09,21.05,21.07,280400.0,12.7661,12.7843,12.76,12.7721,280400.0
2009-04-27 14:15:00,21.07,21.08,21.04,21.07,295000.0,12.7721,12.7782,12.7539,12.7721,295000.0
2009-04-27 14:20:00,21.07,21.1,21.06,21.1,326200.0,12.7721,12.7903,12.7661,12.7903,326200.0
2009-04-27 14:25:00,21.1,21.11,21.07,21.11,308000.0,12.7903,12.7964,12.7721,12.7964,308000.0
2009-04-27 14:30:00,21.11,21.11,21.09,21.11,333400.0,12.7964,12.7964,12.7843,12.7964,333400.0
2009-04-27 14:35:00,21.11,21.15,21.11,21.14,239600.0,12.7964,12.8206,12.7964,12.8146,239600.0
2009-04-27 14:40:00,21.14,21.14,21.12,21.13,134200.0,12.8146,12.8146,12.8024,12.8085,134200.0
2009-04-27 14:45:00,21.13,21.13,21.1,21.11,155800.0,12.8085,12.8085,12.7903,12.7964,155800.0
2009-04-27 14:50:00,21.11,21.14,21.1,21.12,293200.0,12.7964,12.8146,12.7903,12.8024,293200.0
2009-04-27 14:55:00,21.13,21.16,21.12,21.15,186000.0,12.8085,12.8267,12.8024,12.8206,186000.0
2009-04-27 15:00:00,21.15,21.16,21.09,21.1,271600.0,12.8206,12.8267,12.7843,12.7903,271600.0
2009-04-27 15:05:00,21.1,21.11,21.06,21.06,314200.0,12.7903,12.7964,12.7661,12.7661,314200.0
2009-04-27 15:10:00,21.06,21.1,21.06,21.1,285600.0,12.7661,12.7903,12.7661,12.7903,285600.0
2009-04-27 15:15:00,21.1,21.17,21.09,21.17,308200.0,12.7903,12.8328,12.7843,12.8328,308200.0
2009-04-27 15:20:00,21.17,21.18,21.14,21.16,406600.0,12.8328,12.8388,12.8146,12.8267,406600.0
2009-04-27 15:25:00,21.15,21.16,21.09,21.09,212800.0,12.8206,12.8267,12.7843,12.7843,212800.0
2009-04-27 15:30:00,21.09,21.14,21.08,21.11,346200.0,12.7843,12.8146,12.7782,12.7964,346200.0
2009-04-27 15:35:00,21.11,21.14,21.1,21.13,480200.0,12.7964,12.8146,12.7903,12.8085,480200.0
2009-04-27 15:40:00,21.13,21.2,21.12,21.18,425600.0,12.8085,12.8509,12.8024,12.8388,425600.0
2009-04-27 15:45:00,21.18,21.23,21.16,21.17,432800.0,12.8388,12.8691,12.8267,12.8328,432800.0
2009-04-27 15:50:00,21.18,21.18,21.14,21.17,511600.0,12.8388,12.8388,12.8146,12.8328,511600.0
2009-04-27 15:55:00,21.17,21.17,21.13,21.13,769400.0,12.8328,12.8328,12.8085,12.8085,769400.0
2009-04-28 09:30:00,21.07,21.15,21.02,21.03,507800.0,12.7721,12.8206,12.7418,12.7479,507800.0
2009-04-28 09:35:00,21.03,21.06,21.0,21.06,441400.0,12.7479,12.7661,12.7297,12.7661,441400.0
2009-04-28 09:40:00,21.05,21.09,21.05,21.06,258400.0,12.76,12.7843,12.76,12.7661,258400.0
2009-04-28 09:45:00,21.06,21.11,21.05,21.1,314000.0,12.7661,12.7964,12.76,12.7903,314000.0
2009-04-28 09:50:00,21.09,21.14,21.09,21.11,360600.0,12.7843,12.8146,12.7843,12.7964,360600.0
2009-04-28 09:55:00,21.11,21.11,21.06,21.08,389800.0,12.7964,12.7964,12.7661,12.7782,389800.0
2009-04-28 10:00:00,21.08,21.2,21.08,21.17,521200.0,12.7782,12.8509,12.7782,12.8328,521200.0
2009-04-28 10:05:00,21.17,21.2,21.17,21.18,234400.0,12.8328,12.8509,12.8328,12.8388,234400.0
2009-04-28 10:10:00,21.18,21.25,21.18,21.21,453200.0,12.8388,12.8812,12.8388,12.857,453200.0
2009-04-28 10:15:00,21.21,21.23,21.18,21.22,130800.0,12.857,12.8691,12.8388,12.8631,130800.0
2009-04-28 10:20:00,21.22,21.23,21.2,21.22,235000.0,12.8631,12.8691,12.8509,12.8631,235000.0
2009-04-28 10:25:00,21.21,21.23,21.2,21.22,158000.0,12.857,12.8691,12.8509,12.8631,158000.0
2009-04-28 10:30:00,21.22,21.25,21.22,21.23,275400.0,12.8631,12.8812,12.8631,12.8691,275400.0
2009-04-28 10:35:00,21.23,21.25,21.23,21.25,140800.0,12.8691,12.8812,12.8691,12.8812,140800.0
2009-04-28 10:40:00,21.25,21.26,21.23,21.25,206600.0,12.8812,12.8873,12.8691,12.8812,206600.0
2009-04-28 10:45:00,21.24,21.25,21.2,21.21,207800.0,12.8752,12.8812,12.8509,12.857,207800.0
2009-04-28 10:50:00,21.21,21.24,21.21,21.23,194000.0,12.857,12.8752,12.857,12.8691,194000.0
2009-04-28 10:55:00,21.23,21.23,21.2,21.21,213200.0,12.8691,12.8691,12.8509,12.857,213200.0
2009-04-28 11:00:00,21.21,21.23,21.2,21.22,241800.0,12.857,12.8691,12.8509,12.8631,241800.0
2009-04-28 11:05:00,21.21,21.22,21.14,21.15,263600.0,12.857,12.8631,12.8146,12.8206,263600.0
2009-04-28 11:10:00,21.15,21.16,21.12,21.12,431800.0,12.8206,12.8267,12.8024,12.8024,431800.0
2009-04-28 11:15:00,21.13,21.13,21.1,21.1,199400.0,12.8085,12.8085,12.7903,12.7903,199400.0
2009-04-28 11:20:00,21.1,21.11,21.1,21.1,407400.0,12.7903,12.7964,12.7903,12.7903,407400.0
2009-04-28 11:25:00,21.1,21.11,21.09,21.09,210400.0,12.7903,12.7964,12.7843,12.7843,210400.0
2009-04-28 11:30:00,21.09,21.13,21.09,21.12,274600.0,12.7843,12.8085,12.7843,12.8024,274600.0
2009-04-28 11:35:00,21.12,21.14,21.11,21.13,423000.0,12.8024,12.8146,12.7964,12.8085,423000.0
2009-04-28 11:40:00,21.13,21.15,21.12,21.13,121000.0,12.8085,12.8206,12.8024,12.8085,121000.0
2009-04-28 11:45:00,21.13,21.14,21.11,21.11,300200.0,12.8085,12.8146,12.7964,12.7964,300200.0
2009-04-28 11:50:00,21.11,21.11,21.1,21.11,144600.0,12.7964,12.7964,12.7903,12.7964,144600.0
2009-04-28 11:55:00,21.11,21.14,21.11,21.13,115600.0,12.7964,12.8146,12.7964,12.8085,115600.0
2009-04-28 12:00:00,21.13,21.13,21.11,21.13,183200.0,12.8085,12.8085,12.7964,12.8085,183200.0
2009-04-28 12:05:00,21.13,21.14,21.11,21.14,161000.0,12.8085,12.8146,12.7964,12.8146,161000.0
2009-04-28 12:10:00,21.14,21.15,21.11,21.12,108000.0,12.8146,12.8206,12.7964,12.8024,108000.0
2009-04-28 12:15:00,21.11,21.13,21.11,21.11,150000.0,12.7964,12.8085,12.7964,12.7964,150000.0
2009-04-28 12:20:00,21.11,21.15,21.11,21.14,127400.0,12.7964,12.8206,12.7964,12.8146,127400.0
2009-04-28 12:25:00,21.14,21.16,21.14,21.15,97000.0,12.8146,12.8267,12.8146,12.8206,97000.0
2009-04-28 12:30:00,21.15,21.16,21.15,21.16,102000.0,12.8206,12.8267,12.8206,12.8267,102000.0
2009-04-28 12:35:00,21.16,21.17,21.15,21.17,123200.0,12.8267,12.8328,12.8206,12.8328,123200.0
2009-04-28 12:40:00,21.16,21.2,21.16,21.2,81200.0,12.8267,12.8509,12.8267,12.8509,81200.0
2009-04-28 12:45:00,21.2,21.2,21.18,21.19,74200.0,12.8509,12.8509,12.8388,12.8449,74200.0
2009-04-28 12:50:00,21.19,21.2,21.18,21.18,91800.0,12.8449,12.8509,12.8388,12.8388,91800.0
2009-04-28 12:55:00,21.18,21.18,21.17,21.18,71200.0,12.8388,12.8388,12.8328,12.8388,71200.0
2009-04-28 13:00:00,21.18,21.21,21.18,21.21,76400.0,12.8388,12.857,12.8388,12.857,76400.0
2009-04-28 13:05:00,21.21,21.21,21.12,21.13,178800.0,12.857,12.857,12.8024,12.8085,178800.0
2009-04-28 13:10:00,21.13,21.16,21.12,21.15,119400.0,12.8085,12.8267,12.8024,12.8206,119400.0
2009-04-28 13:15:00,21.15,21.15,21.13,21.14,87600.0,12.8206,12.8206,12.8085,12.8146,87600.0
2009-04-28 13:20:00,21.13,21.14,21.11,21.11,137800.0,12.8085,12.8146,12.7964,12.7964,137800.0
2009-04-28 13:25:00,21.11,21.15,21.11,21.14,92600.0,12.7964,12.8206,12.7964,12.8146,92600.0
2009-04-28 13:30:00,21.14,21.19,21.14,21.17,140800.0,12.8146,12.8449,12.8146,12.8328,140800.0
2009-04-28 13:35:00,21.18,21.18,21.15,21.16,177400.0,12.8388,12.8388,12.8206,12.8267,177400.0
2009-04-28 13:40:00,21.16,21.2,21.14,21.15,185000.0,12.8267,12.8509,12.8146,12.8206,185000.0
2009-04-28 13:45:00,21.14,21.15,21.14,21.15,95400.0,12.8146,12.8206,12.8146,12.8206,95400.0
2009-04-28 13:50:00,21.15,21.17,21.12,21.13,264800.0,12.8206,12.8328,12.8024,12.8085,264800.0
2009-04-28 13:55:00,21.13,21.14,21.13,21.14,100200.0,12.8085,12.8146,12.8085,12.8146,100200.0
2009-04-28 14:00:00,21.14,21.18,21.13,21.18,200400.0,12.8146,12.8388,12.8085,12.8388,200400.0
2009-04-28 14:05:00,21.18,21.19,21.17,21.18,108200.0,12.8388,12.8449,12.8328,12.8388,108200.0
2009-04-28 14:10:00,21.18,21.2,21.18,21.18,128000.0,12.8388,12.8509,12.8388,12.8388,128000.0
2009-04-28 14:15:00,21.18,21.2,21.18,21.18,91600.0,12.8388,12.8509,12.8388,12.8388,91600.0
2009-04-28 14:20:00,21.18,21.25,21.18,21.25,208600.0,12.8388,12.8812,12.8388,12.8812,208600.0
2009-04-28 14:25:00,21.25,21.25,21.24,21.25,152800.0,12.8812,12.8812,12.8752,12.8812,152800.0
2009-04-28 14:30:00,21.25,21.28,21.24,21.25,215800.0,12.8812,12.8994,12.8752,12.8812,215800.0
2009-04-28 14:35:00,21.25,21.25,21.23,21.24,236200.0,12.8812,12.8812,12.8691,12.8752,236200.0
2009-04-28 14:40:00,21.25,21.26,21.25,21.25,116000.0,12.8812,12.8873,12.8812,12.8812,116000.0
2009-04-28 14:45:00,21.25,21.25,21.24,21.24,102400.0,12.8812,12.8812,12.8752,12.8752,102400.0
2009-04-28 14:50:00,21.24,21.25,21.21,21.22,199400.0,12.8752,12.8812,12.857,12.8631,199400.0
2009-04-28 14:55:00,21.22,21.23,21.22,21.23,105200.0,12.8631,12.8691,12.8631,12.8691,105200.0
2009-04-28 15:00:00,21.23,21.24,21.22,21.22,161400.0,12.8691,12.8752,12.8631,12.8631,161400.0
2009-04-28 15:05:00,21.23,21.23,21.2,21.22,172600.0,12.8691,12.8691,12.8509,12.8631,172600.0
2009-04-28 15:10:00,21.22,21.24,21.2,21.2,184600.0,12.8631,12.8752,12.8509,12.8509,184600.0
2009-04-28 15:15:00,21.2,21.21,21.14,21.15,515600.0,12.8509,12.857,12.8146,12.8206,515600.0
2009-04-28 15:20:00,21.14,21.2,21.14,21.18,192000.0,12.8146,12.8509,12.8146,12.8388,192000.0
2009-04-28 15:25:00,21.18,21.22,21.18,21.2,157000.0,12.8388,12.8631,12.8388,12.8509,157000.0
2009-04-28 15:30:00,21.2,21.2,21.13,21.17,247800.0,12.8509,12.8509,12.8085,12.8328,247800.0
2009-04-28 15:35:00,21.17,21.18,21.13,21.14,310200.0,12.8328,12.8388,12.8085,12.8146,310200.0
2009-04-28 15:40:00,21.14,21.14,21.07,21.09,439200.0,12.8146,12.8146,12.7721,12.7843,439200.0
2009-04-28 15:45:00,21.08,21.15,21.08,21.14,320400.0,12.7782,12.8206,12.7782,12.8146,320400.0
2009-04-28 15:50:00,21.15,21.16,21.13,21.16,255000.0,12.8206,12.8267,12.8085,12.8267,255000.0
2009-04-28 15:55:00,21.16,21.17,21.12,21.13,591000.0,12.8267,12.8328,12.8024,12.8085,591000.0
2009-04-29 09:30:00,21.18,21.35,21.18,21.35,570000.0,12.8388,12.9419,12.8388,12.9419,570000.0
2009-04-29 09:35:00,21.34,21.39,21.29,21.39,274000.0,12.9358,12.9661,12.9055,12.9661,274000.0
2009-04-29 09:40:00,21.39,21.45,21.39,21.44,345000.0,12.9661,13.0025,12.9661,12.9964,345000.0
2009-04-29 09:45:00,21.43,21.48,21.42,21.44,281000.0,12.9904,13.0207,12.9843,12.9964,281000.0
2009-04-29 09:50:00,21.44,21.45,21.38,21.39,375600.0,12.9964,13.0025,12.96,12.9661,375600.0
2009-04-29 09:55:00,21.39,21.39,21.36,21.39,381800.0,12.9661,12.9661,12.9479,12.9661,381800.0
2009-04-29 10:00:00,21.39,21.4,21.32,21.33,611200.0,12.9661,12.9722,12.9237,12.9297,611200.0
2009-04-29 10:05:00,21.33,21.34,21.31,21.32,287200.0,12.9297,12.9358,12.9176,12.9237,287200.0
2009-04-29 10:10:00,21.32,21.33,21.31,21.31,294200.0,12.9237,12.9297,12.9176,12.9176,294200.0
2009-04-29 10:15:00,21.31,21.34,21.29,21.33,473000.0,12.9176,12.9358,12.9055,12.9297,473000.0
2009-04-29 10:20:00,21.33,21.33,21.31,21.32,303600.0,12.9297,12.9297,12.9176,12.9237,303600.0
2009-04-29 10:25:00,21.32,21.37,21.32,21.37,260400.0,12.9237,12.954,12.9237,12.954,260400.0
2009-04-29 10:30:00,21.36,21.39,21.35,21.36,218000.0,12.9479,12.9661,12.9419,12.9479,218000.0
2009-04-29 10:35:00,21.36,21.41,21.36,21.41,301800.0,12.9479,12.9782,12.9479,12.9782,301800.0
2009-04-29 10:40:00,21.41,21.44,21.4,21.43,312400.0,12.9782,12.9964,12.9722,12.9904,312400.0
2009-04-29 10:45:00,21.43,21.43,21.39,21.39,175800.0,12.9904,12.9904,12.9661,12.9661,175800.0
2009-04-29 10:50:00,21.39,21.43,21.39,21.41,175400.0,12.9661,12.9904,12.9661,12.9782,175400.0
2009-04-29 10:55:00,21.4,21.43,21.39,21.43,137400.0,12.9722,12.9904,12.9661,12.9904,137400.0
2009-04-29 11:00:00,21.42,21.43,21.42,21.43,119600.0,12.9843,12.9904,12.9843,12.9904,119600.0
2009-04-29 11:05:00,21.43,21.45,21.43,21.44,193000.0,12.9904,13.0025,12.9904,12.9964,193000.0
2009-04-29 11:10:00,21.44,21.45,21.43,21.43,112400.0,12.9964,13.0025,12.9904,12.9904,112400.0
2009-04-29 11:15:00,21.43,21.43,21.42,21.43,77200.0,12.9904,12.9904,12.9843,12.9904,77200.0
2009-04-29 11:20:00,21.43,21.47,21.43,21.47,175200.0,12.9904,13.0146,12.9904,13.0146,175200.0
2009-04-29 11:25:00,21.47,21.47,21.43,21.43,122400.0,13.0146,13.0146,12.9904,12.9904,122400.0
2009-04-29 11:30:00,21.43,21.43,21.4,21.4,120000.0,12.9904,12.9904,12.9722,12.9722,120000.0
2009-04-29 11:35:00,21.4,21.41,21.39,21.41,153200.0,12.9722,12.9782,12.9661,12.9782,153200.0
2009-04-29 11:40:00,21.41,21.41,21.39,21.39,97800.0,12.9782,12.9782,12.9661,12.9661,97800.0
2009-04-29 11:45:00,21.39,21.39,21.36,21.38,86200.0,12.9661,12.9661,12.9479,12.96,86200.0
2009-04-29 11:50:00,21.38,21.41,21.38,21.4,118800.0,12.96,12.9782,12.96,12.9722,118800.0
2009-04-29 11:55:00,21.4,21.4,21.36,21.37,61200.0,12.9722,12.9722,12.9479,12.954,61200.0
2009-04-29 12:00:00,21.37,21.37,21.36,21.36,64800.0,12.954,12.954,12.9479,12.9479,64800.0
2009-04-29 12:05:00,21.37,21.37,21.36,21.36,48200.0,12.954,12.954,12.9479,12.9479,48200.0
2009-04-29 12:10:00,21.36,21.36,21.35,21.36,90400.0,12.9479,12.9479,12.9419,12.9479,90400.0
2009-04-29 12:15:00,21.36,21.36,21.33,21.33,231200.0,12.9479,12.9479,12.9297,12.9297,231200.0
2009-04-29 12:20:00,21.33,21.34,21.32,21.33,122400.0,12.9297,12.9358,12.9237,12.9297,122400.0
2009-04-29 12:25:00,21.32,21.33,21.31,21.31,141000.0,12.9237,12.9297,12.9176,12.9176,141000.0
2009-04-29 12:30:00,21.31,21.32,21.29,21.3,218200.0,12.9176,12.9237,12.9055,12.9116,218200.0
2009-04-29 12:35:00,21.3,21.31,21.29,21.3,125400.0,12.9116,12.9176,12.9055,12.9116,125400.0
2009-04-29 12:40:00,21.3,21.3,21.27,21.3,160200.0,12.9116,12.9116,12.8934,12.9116,160200.0
2009-04-29 12:45:00,21.3,21.31,21.29,21.3,95600.0,12.9116,12.9176,12.9055,12.9116,95600.0
2009-04-29 12:50:00,21.3,21.31,21.3,21.3,65600.0,12.9116,12.9176,12.9116,12.9116,65600.0
2009-04-29 12:55:00,21.3,21.31,21.29,21.29,103400.0,12.9116,12.9176,12.9055,12.9055,103400.0
2009-04-29 13:00:00,21.29,21.32,21.29,21.32,109400.0,12.9055,12.9237,12.9055,12.9237,109400.0
2009-04-29 13:05:00,21.33,21.34,21.31,21.31,101400.0,12.9297,12.9358,12.9176,12.9176,101400.0
2009-04-29 13:10:00,21.32,21.32,21.31,21.31,48600.0,12.9237,12.9237,12.9176,12.9176,48600.0
2009-04-29 13:15:00,21.31,21.32,21.3,21.31,157800.0,12.9176,12.9237,12.9116,12.9176,157800.0
2009-04-29 13:20:00,21.31,21.36,21.3,21.36,195400.0,12.9176,12.9479,12.9116,12.9479,195400.0
2009-04-29 13:25:00,21.36,21.4,21.34,21.38,200400.0,12.9479,12.9722,12.9358,12.96,200400.0
2009-04-29 13:30:00,21.39,21.39,21.38,21.39,99000.0,12.9661,12.9661,12.96,12.9661,99000.0
2009-04-29 13:35:00,21.39,21.41,21.39,21.41,99400.0,12.9661,12.9782,12.9661,12.9782,99400.0
2009-04-29 13:40:00,21.4,21.42,21.38,21.39,153400.0,12.9722,12.9843,12.96,12.9661,153400.0
2009-04-29 13:45:00,21.39,21.41,21.39,21.4,131600.0,12.9661,12.9782,12.9661,12.9722,131600.0
2009-04-29 13:50:00,21.41,21.43,21.4,21.42,154800.0,12.9782,12.9904,12.9722,12.9843,154800.0
2009-04-29 13:55:00,21.42,21.42,21.4,21.41,104800.0,12.9843,12.9843,12.9722,12.9782,104800.0
2009-04-29 14:00:00,21.41,21.41,21.38,21.41,167600.0,12.9782,12.9782,12.96,12.9782,167600.0
2009-04-29 14:05:00,21.41,21.43,21.39,21.41,155600.0,12.9782,12.9904,12.9661,12.9782,155600.0
2009-04-29 14:10:00,21.41,21.45,21.41,21.45,147400.0,12.9782,13.0025,12.9782,13.0025,147400.0
2009-04-29 14:15:00,21.45,21.5,21.39,21.43,449600.0,13.0025,13.0328,12.9661,12.9904,449600.0
2009-04-29 14:20:00,21.43,21.47,21.4,21.41,249200.0,12.9904,13.0146,12.9722,12.9782,249200.0
2009-04-29 14:25:00,21.42,21.47,21.42,21.45,267200.0,12.9843,13.0146,12.9843,13.0025,267200.0
2009-04-29 14:30:00,21.46,21.53,21.43,21.53,326400.0,13.0085,13.051,12.9904,13.051,326400.0
2009-04-29 14:35:00,21.52,21.55,21.51,21.52,380200.0,13.0449,13.0631,13.0389,13.0449,380200.0
2009-04-29 14:40:00,21.52,21.53,21.46,21.46,285600.0,13.0449,13.051,13.0085,13.0085,285600.0
2009-04-29 14:45:00,21.47,21.47,21.39,21.39,317000.0,13.0146,13.0146,12.9661,12.9661,317000.0
2009-04-29 14:50:00,21.39,21.4,21.36,21.37,302400.0,12.9661,12.9722,12.9479,12.954,302400.0
2009-04-29 14:55:00,21.36,21.41,21.36,21.41,182800.0,12.9479,12.9782,12.9479,12.9782,182800.0
2009-04-29 15:00:00,21.41,21.43,21.38,21.41,280000.0,12.9782,12.9904,12.96,12.9782,280000.0
2009-04-29 15:05:00,21.41,21.43,21.39,21.4,264000.0,12.9782,12.9904,12.9661,12.9722,264000.0
2009-04-29 15:10:00,21.4,21.41,21.36,21.37,340400.0,12.9722,12.9782,12.9479,12.954,340400.0
2009-04-29 15:15:00,21.38,21.4,21.3,21.31,395800.0,12.96,12.9722,12.9116,12.9176,395800.0
2009-04-29 15:20:00,21.32,21.33,21.29,21.31,528800.0,12.9237,12.9297,12.9055,12.9176,528800.0
2009-04-29 15:25:00,21.31,21.34,21.28,21.32,310200.0,12.9176,12.9358,12.8994,12.9237,310200.0
2009-04-29 15:30:00,21.32,21.36,21.29,21.36,320400.0,12.9237,12.9479,12.9055,12.9479,320400.0
2009-04-29 15:35:00,21.35,21.41,21.35,21.38,391000.0,12.9419,12.9782,12.9419,12.96,391000.0
2009-04-29 15:40:00,21.38,21.41,21.36,21.36,451600.0,12.96,12.9782,12.9479,12.9479,451600.0
2009-04-29 15:45:00,21.36,21.37,21.29,21.34,632200.0,12.9479,12.954,12.9055,12.9358,632200.0
2009-04-29 15:50:00,21.34,21.35,21.28,21.29,509800.0,12.9358,12.9419,12.8994,12.9055,509800.0
2009-04-29 15:55:00,21.29,21.36,21.28,21.36,890800.0,12.9055,12.9479,12.8994,12.9479,890800.0
2009-04-30 09:30:00,21.57,21.6,21.4,21.52,467000.0,13.0752,13.0934,12.9722,13.0449,467000.0
2009-04-30 09:35:00,21.52,21.54,21.44,21.46,304400.0,13.0449,13.057,12.9964,13.0085,304400.0
2009-04-30 09:40:00,21.46,21.59,21.46,21.58,348400.0,13.0085,13.0873,13.0085,13.0813,348400.0
2009-04-30 09:45:00,21.58,21.59,21.5,21.5,563800.0,13.0813,13.0873,13.0328,13.0328,563800.0
2009-04-30 09:50:00,21.5,21.56,21.5,21.56,311400.0,13.0328,13.0692,13.0328,13.0692,311400.0
2009-04-30 09:55:00,21.56,21.56,21.52,21.56,391000.0,13.0692,13.0692,13.0449,13.0692,391000.0
2009-04-30 10:00:00,21.56,21.58,21.56,21.56,327600.0,13.0692,13.0813,13.0692,13.0692,327600.0
2009-04-30 10:05:00,21.56,21.63,21.55,21.62,457800.0,13.0692,13.1116,13.0631,13.1055,457800.0
2009-04-30 10:10:00,21.61,21.63,21.6,21.62,431200.0,13.0995,13.1116,13.0934,13.1055,431200.0
2009-04-30 10:15:00,21.62,21.63,21.61,21.63,346400.0,13.1055,13.1116,13.0995,13.1116,346400.0
2009-04-30 10:20:00,21.63,21.64,21.61,21.64,348400.0,13.1116,13.1177,13.0995,13.1177,348400.0
2009-04-30 10:25:00,21.64,21.68,21.63,21.65,490800.0,13.1177,13.1419,13.1116,13.1237,490800.0
2009-04-30 10:30:00,21.65,21.68,21.63,21.64,279400.0,13.1237,13.1419,13.1116,13.1177,279400.0
2009-04-30 10:35:00,21.63,21.65,21.62,21.63,373000.0,13.1116,13.1237,13.1055,13.1116,373000.0
2009-04-30 10:40:00,21.63,21.65,21.62,21.64,357200.0,13.1116,13.1237,13.1055,13.1177,357200.0
2009-04-30 10:45:00,21.64,21.66,21.63,21.65,443600.0,13.1177,13.1298,13.1116,13.1237,443600.0
2009-04-30 10:50:00,21.64,21.67,21.64,21.67,455400.0,13.1177,13.1358,13.1177,13.1358,455400.0
2009-04-30 10:55:00,21.67,21.67,21.64,21.67,661800.0,13.1358,13.1358,13.1177,13.1358,661800.0
2009-04-30 11:00:00,21.67,21.72,21.66,21.72,491200.0,13.1358,13.1661,13.1298,13.1661,491200.0
2009-04-30 11:05:00,21.72,21.78,21.72,21.78,571200.0,13.1661,13.2025,13.1661,13.2025,571200.0
2009-04-30 11:10:00,21.78,21.84,21.77,21.81,444200.0,13.2025,13.2389,13.1965,13.2207,444200.0
2009-04-30 11:15:00,21.81,21.86,21.81,21.85,454200.0,13.2207,13.251,13.2207,13.245,454200.0
2009-04-30 11:20:00,21.85,21.86,21.84,21.84,792000.0,13.245,13.251,13.2389,13.2389,792000.0
2009-04-30 11:25:00,21.84,21.85,21.81,21.84,743400.0,13.2389,13.245,13.2207,13.2389,743400.0
2009-04-30 11:30:00,21.84,21.91,21.84,21.89,727200.0,13.2389,13.2813,13.2389,13.2692,727200.0
2009-04-30 11:35:00,21.89,21.94,21.89,21.93,741000.0,13.2692,13.2995,13.2692,13.2934,741000.0
2009-04-30 11:40:00,21.93,21.97,21.93,21.93,473400.0,13.2934,13.3177,13.2934,13.2934,473400.0
2009-04-30 11:45:00,21.93,22.0,21.91,22.0,563200.0,13.2934,13.3359,13.2813,13.3359,563200.0
2009-04-30 11:50:00,22.0,22.0,21.94,21.95,713000.0,13.3359,13.3359,13.2995,13.3056,713000.0
2009-04-30 11:55:00,21.95,22.02,21.95,22.0,509600.0,13.3056,13.348,13.3056,13.3359,509600.0
2009-04-30 12:00:00,22.0,22.04,21.99,21.99,419800.0,13.3359,13.3601,13.3298,13.3298,419800.0
2009-04-30 12:05:00,21.99,22.0,21.98,21.99,320200.0,13.3298,13.3359,13.3238,13.3298,320200.0
2009-04-30 12:10:00,21.99,22.02,21.98,21.98,345400.0,13.3298,13.348,13.3238,13.3238,345400.0
2009-04-30 12:15:00,21.98,21.99,21.97,21.98,194800.0,13.3238,13.3298,13.3177,13.3238,194800.0
2009-04-30 12:20:00,21.98,22.01,21.97,22.0,800400.0,13.3238,13.3419,13.3177,13.3359,800400.0
2009-04-30 12:25:00,22.0,22.02,21.99,22.0,221600.0,13.3359,13.348,13.3298,13.3359,221600.0
2009-04-30 12:30:00,22.01,22.01,21.88,21.88,585200.0,13.3419,13.3419,13.2631,13.2631,585200.0
2009-04-30 12:35:00,21.88,21.89,21.85,21.86,711400.0,13.2631,13.2692,13.245,13.251,711400.0
2009-04-30 12:40:00,21.86,21.86,21.83,21.83,479200.0,13.251,13.251,13.2328,13.2328,479200.0
2009-04-30 12:45:00,21.83,21.84,21.79,21.8,616600.0,13.2328,13.2389,13.2086,13.2146,616600.0
2009-04-30 12:50:00,21.8,21.81,21.75,21.77,366800.0,13.2146,13.2207,13.1843,13.1965,366800.0
2009-04-30 12:55:00,21.77,21.78,21.72,21.73,280800.0,13.1965,13.2025,13.1661,13.1722,280800.0
2009-04-30 13:00:00,21.73,21.78,21.72,21.74,287600.0,13.1722,13.2025,13.1661,13.1783,287600.0
2009-04-30 13:05:00,21.73,21.77,21.73,21.77,190600.0,13.1722,13.1965,13.1722,13.1965,190600.0
2009-04-30 13:10:00,21.77,21.77,21.74,21.75,123400.0,13.1965,13.1965,13.1783,13.1843,123400.0
2009-04-30 13:15:00,21.75,21.76,21.73,21.73,253400.0,13.1843,13.1904,13.1722,13.1722,253400.0
2009-04-30 13:20:00,21.73,21.74,21.66,21.66,269800.0,13.1722,13.1783,13.1298,13.1298,269800.0
2009-04-30 13:25:00,21.67,21.68,21.65,21.68,277600.0,13.1358,13.1419,13.1237,13.1419,277600.0
2009-04-30 13:30:00,21.68,21.68,21.64,21.65,532000.0,13.1419,13.1419,13.1177,13.1237,532000.0
2009-04-30 13:35:00,21.66,21.68,21.64,21.64,209600.0,13.1298,13.1419,13.1177,13.1177,209600.0
2009-04-30 13:40:00,21.64,21.64,21.62,21.62,198000.0,13.1177,13.1177,13.1055,13.1055,198000.0
2009-04-30 13:45:00,21.63,21.64,21.61,21.61,211000.0,13.1116,13.1177,13.0995,13.0995,211000.0
2009-04-30 13:50:00,21.61,21.63,21.6,21.63,192600.0,13.0995,13.1116,13.0934,13.1116,192600.0
2009-04-30 13:55:00,21.61,21.63,21.61,21.61,117200.0,13.0995,13.1116,13.0995,13.0995,117200.0
2009-04-30 14:00:00,21.61,21.62,21.61,21.61,117000.0,13.0995,13.1055,13.0995,13.0995,117000.0
2009-04-30 14:05:00,21.61,21.61,21.57,21.58,192400.0,13.0995,13.0995,13.0752,13.0813,192400.0
2009-04-30 14:10:00,21.58,21.6,21.57,21.6,238800.0,13.0813,13.0934,13.0752,13.0934,238800.0
2009-04-30 14:15:00,21.6,21.67,21.6,21.67,270200.0,13.0934,13.1358,13.0934,13.1358,270200.0
2009-04-30 14:20:00,21.67,21.68,21.66,21.67,433400.0,13.1358,13.1419,13.1298,13.1358,433400.0
2009-04-30 14:25:00,21.67,21.67,21.65,21.65,107000.0,13.1358,13.1358,13.1237,13.1237,107000.0
2009-04-30 14:30:00,21.66,21.66,21.64,21.64,151200.0,13.1298,13.1298,13.1177,13.1177,151200.0
2009-04-30 14:35:00,21.64,21.65,21.62,21.63,196200.0,13.1177,13.1237,13.1055,13.1116,196200.0
2009-04-30 14:40:00,21.63,21.63,21.58,21.58,216600.0,13.1116,13.1116,13.0813,13.0813,216600.0
2009-04-30 14:45:00,21.59,21.59,21.57,21.58,151800.0,13.0873,13.0873,13.0752,13.0813,151800.0
2009-04-30 14:50:00,21.58,21.61,21.56,21.61,317200.0,13.0813,13.0995,13.0692,13.0995,317200.0
2009-04-30 14:55:00,21.61,21.61,21.57,21.61,300600.0,13.0995,13.0995,13.0752,13.0995,300600.0
2009-04-30 15:00:00,21.61,21.61,21.56,21.6,337000.0,13.0995,13.0995,13.0692,13.0934,337000.0
2009-04-30 15:05:00,21.6,21.6,21.52,21.53,306200.0,13.0934,13.0934,13.0449,13.051,306200.0
2009-04-30 15:10:00,21.53,21.59,21.52,21.55,308400.0,13.051,13.0873,13.0449,13.0631,308400.0
2009-04-30 15:15:00,21.55,21.57,21.47,21.51,451800.0,13.0631,13.0752,13.0146,13.0389,451800.0
2009-04-30 15:20:00,21.52,21.52,21.5,21.5,341400.0,13.0449,13.0449,13.0328,13.0328,341400.0
2009-04-30 15:25:00,21.5,21.52,21.5,21.51,347000.0,13.0328,13.0449,13.0328,13.0389,347000.0
2009-04-30 15:30:00,21.51,21.57,21.5,21.55,355400.0,13.0389,13.0752,13.0328,13.0631,355400.0
2009-04-30 15:35:00,21.54,21.59,21.53,21.55,573200.0,13.057,13.0873,13.051,13.0631,573200.0
2009-04-30 15:40:00,21.55,21.58,21.52,21.58,649000.0,13.0631,13.0813,13.0449,13.0813,649000.0
2009-04-30 15:45:00,21.58,21.67,21.56,21.61,639200.0,13.0813,13.1358,13.0692,13.0995,639200.0
2009-04-30 15:50:00,21.61,21.62,21.54,21.54,773600.0,13.0995,13.1055,13.057,13.057,773600.0
2009-04-30 15:55:00,21.54,21.56,21.5,21.53,1087800.0,13.057,13.0692,13.0328,13.051,1087800.0
2009-05-01 09:30:00,21.57,21.61,21.5,21.55,224200.0,13.0752,13.0995,13.0328,13.0631,224200.0
2009-05-01 09:35:00,21.55,21.55,21.42,21.43,278800.0,13.0631,13.0631,12.9843,12.9904,278800.0
2009-05-01 09:40:00,21.43,21.49,21.43,21.47,239800.0,12.9904,13.0267,12.9904,13.0146,239800.0
2009-05-01 09:45:00,21.47,21.47,21.36,21.36,321000.0,13.0146,13.0146,12.9479,12.9479,321000.0
2009-05-01 09:50:00,21.36,21.38,21.31,21.33,394000.0,12.9479,12.96,12.9176,12.9297,394000.0
2009-05-01 09:55:00,21.33,21.39,21.33,21.39,275800.0,12.9297,12.9661,12.9297,12.9661,275800.0
2009-05-01 10:00:00,21.39,21.42,21.34,21.39,446200.0,12.9661,12.9843,12.9358,12.9661,446200.0
2009-05-01 10:05:00,21.39,21.43,21.34,21.34,331000.0,12.9661,12.9904,12.9358,12.9358,331000.0
2009-05-01 10:10:00,21.34,21.34,21.26,21.26,267600.0,12.9358,12.9358,12.8873,12.8873,267600.0
2009-05-01 10:15:00,21.26,21.3,21.25,21.25,332800.0,12.8873,12.9116,12.8812,12.8812,332800.0
2009-05-01 10:20:00,21.25,21.25,21.22,21.23,340000.0,12.8812,12.8812,12.8631,12.8691,340000.0
2009-05-01 10:25:00,21.23,21.26,21.22,21.25,302800.0,12.8691,12.8873,12.8631,12.8812,302800.0
2009-05-01 10:30:00,21.25,21.27,21.24,21.27,208600.0,12.8812,12.8934,12.8752,12.8934,208600.0
2009-05-01 10:35:00,21.27,21.27,21.25,21.27,217800.0,12.8934,12.8934,12.8812,12.8934,217800.0
2009-05-01 10:40:00,21.27,21.28,21.26,21.28,100000.0,12.8934,12.8994,12.8873,12.8994,100000.0
2009-05-01 10:45:00,21.27,21.27,21.24,21.24,222200.0,12.8934,12.8934,12.8752,12.8752,222200.0
2009-05-01 10:50:00,21.24,21.27,21.24,21.26,189800.0,12.8752,12.8934,12.8752,12.8873,189800.0
2009-05-01 10:55:00,21.27,21.28,21.22,21.22,268600.0,12.8934,12.8994,12.8631,12.8631,268600.0
2009-05-01 11:00:00,21.22,21.22,21.21,21.21,199400.0,12.8631,12.8631,12.857,12.857,199400.0
2009-05-01 11:05:00,21.21,21.24,21.21,21.24,136600.0,12.857,12.8752,12.857,12.8752,136600.0
2009-05-01 11:10:00,21.24,21.29,21.23,21.29,141600.0,12.8752,12.9055,12.8691,12.9055,141600.0
2009-05-01 11:15:00,21.29,21.34,21.29,21.34,194800.0,12.9055,12.9358,12.9055,12.9358,194800.0
2009-05-01 11:20:00,21.34,21.35,21.31,21.31,243000.0,12.9358,12.9419,12.9176,12.9176,243000.0
2009-05-01 11:25:00,21.31,21.31,21.28,21.28,134800.0,12.9176,12.9176,12.8994,12.8994,134800.0
2009-05-01 11:30:00,21.28,21.28,21.23,21.24,280600.0,12.8994,12.8994,12.8691,12.8752,280600.0
2009-05-01 11:35:00,21.24,21.24,21.21,21.24,453400.0,12.8752,12.8752,12.857,12.8752,453400.0
2009-05-01 11:40:00,21.24,21.27,21.24,21.25,252600.0,12.8752,12.8934,12.8752,12.8812,252600.0
2009-05-01 11:45:00,21.25,21.25,21.22,21.23,153400.0,12.8812,12.8812,12.8631,12.8691,153400.0
2009-05-01 11:50:00,21.23,21.24,21.22,21.23,117600.0,12.8691,12.8752,12.8631,12.8691,117600.0
2009-05-01 11:55:00,21.23,21.23,21.22,21.23,96000.0,12.8691,12.8691,12.8631,12.8691,96000.0
2009-05-01 12:00:00,21.23,21.23,21.2,21.2,128600.0,12.8691,12.8691,12.8509,12.8509,128600.0
2009-05-01 12:05:00,21.2,21.21,21.17,21.18,273600.0,12.8509,12.857,12.8328,12.8388,273600.0
2009-05-01 12:10:00,21.18,21.18,21.16,21.17,414800.0,12.8388,12.8388,12.8267,12.8328,414800.0
2009-05-01 12:15:00,21.17,21.19,21.16,21.18,198800.0,12.8328,12.8449,12.8267,12.8388,198800.0
2009-05-01 12:20:00,21.19,21.21,21.16,21.18,233200.0,12.8449,12.857,12.8267,12.8388,233200.0
2009-05-01 12:25:00,21.17,21.18,21.13,21.13,423600.0,12.8328,12.8388,12.8085,12.8085,423600.0
2009-05-01 12:30:00,21.13,21.14,21.1,21.1,443200.0,12.8085,12.8146,12.7903,12.7903,443200.0
2009-05-01 12:35:00,21.1,21.16,21.1,21.15,452400.0,12.7903,12.8267,12.7903,12.8206,452400.0
2009-05-01 12:40:00,21.15,21.17,21.14,21.17,154000.0,12.8206,12.8328,12.8146,12.8328,154000.0
2009-05-01 12:45:00,21.17,21.17,21.15,21.15,79200.0,12.8328,12.8328,12.8206,12.8206,79200.0
2009-05-01 12:50:00,21.15,21.17,21.1,21.11,219000.0,12.8206,12.8328,12.7903,12.7964,219000.0
2009-05-01 12:55:00,21.11,21.14,21.1,21.11,281800.0,12.7964,12.8146,12.7903,12.7964,281800.0
2009-05-01 13:00:00,21.11,21.14,21.11,21.11,241000.0,12.7964,12.8146,12.7964,12.7964,241000.0
2009-05-01 13:05:00,21.11,21.13,21.09,21.11,264600.0,12.7964,12.8085,12.7843,12.7964,264600.0
2009-05-01 13:10:00,21.11,21.17,21.11,21.14,214600.0,12.7964,12.8328,12.7964,12.8146,214600.0
2009-05-01 13:15:00,21.14,21.16,21.14,21.15,247800.0,12.8146,12.8267,12.8146,12.8206,247800.0
2009-05-01 13:20:00,21.15,21.17,21.14,21.15,215200.0,12.8206,12.8328,12.8146,12.8206,215200.0
2009-05-01 13:25:00,21.15,21.2,21.14,21.15,164200.0,12.8206,12.8509,12.8146,12.8206,164200.0
2009-05-01 13:30:00,21.15,21.17,21.14,21.17,135600.0,12.8206,12.8328,12.8146,12.8328,135600.0
2009-05-01 13:35:00,21.17,21.17,21.13,21.15,323000.0,12.8328,12.8328,12.8085,12.8206,323000.0
2009-05-01 13:40:00,21.14,21.17,21.14,21.16,173800.0,12.8146,12.8328,12.8146,12.8267,173800.0
2009-05-01 13:45:00,21.16,21.19,21.16,21.18,145400.0,12.8267,12.8449,12.8267,12.8388,145400.0
2009-05-01 13:50:00,21.18,21.18,21.16,21.16,159400.0,12.8388,12.8388,12.8267,12.8267,159400.0
2009-05-01 13:55:00,21.17,21.17,21.16,21.16,140600.0,12.8328,12.8328,12.8267,12.8267,140600.0
2009-05-01 14:00:00,21.15,21.17,21.15,21.17,102400.0,12.8206,12.8328,12.8206,12.8328,102400.0
2009-05-01 14:05:00,21.17,21.23,21.17,21.22,193000.0,12.8328,12.8691,12.8328,12.8631,193000.0
2009-05-01 14:10:00,21.22,21.23,21.18,21.18,156000.0,12.8631,12.8691,12.8388,12.8388,156000.0
2009-05-01 14:15:00,21.18,21.21,21.18,21.21,103200.0,12.8388,12.857,12.8388,12.857,103200.0
2009-05-01 14:20:00,21.21,21.22,21.2,21.22,114200.0,12.857,12.8631,12.8509,12.8631,114200.0
2009-05-01 14:25:00,21.22,21.45,21.22,21.24,223000.0,12.8631,13.0025,12.8631,12.8752,223000.0
2009-05-01 14:30:00,21.24,21.25,21.22,21.25,279000.0,12.8752,12.8812,12.8631,12.8812,279000.0
2009-05-01 14:35:00,21.25,21.25,21.23,21.23,185800.0,12.8812,12.8812,12.8691,12.8691,185800.0
2009-05-01 14:40:00,21.23,21.25,21.21,21.22,266400.0,12.8691,12.8812,12.857,12.8631,266400.0
2009-05-01 14:45:00,21.21,21.24,21.2,21.24,256400.0,12.857,12.8752,12.8509,12.8752,256400.0
2009-05-01 14:50:00,21.24,21.24,21.2,21.21,157400.0,12.8752,12.8752,12.8509,12.857,157400.0
2009-05-01 14:55:00,21.21,21.21,21.19,21.21,143000.0,12.857,12.857,12.8449,12.857,143000.0
2009-05-01 15:00:00,21.21,21.24,21.18,21.24,266400.0,12.857,12.8752,12.8388,12.8752,266400.0
2009-05-01 15:05:00,21.23,21.24,21.17,21.18,266800.0,12.8691,12.8752,12.8328,12.8388,266800.0
2009-05-01 15:10:00,21.17,21.19,21.15,21.16,208200.0,12.8328,12.8449,12.8206,12.8267,208200.0
2009-05-01 15:15:00,21.16,21.16,21.13,21.14,353000.0,12.8267,12.8267,12.8085,12.8146,353000.0
2009-05-01 15:20:00,21.15,21.16,21.14,21.16,132200.0,12.8206,12.8267,12.8146,12.8267,132200.0
2009-05-01 15:25:00,21.16,21.18,21.15,21.18,107200.0,12.8267,12.8388,12.8206,12.8388,107200.0
2009-05-01 15:30:00,21.18,21.18,21.15,21.15,211200.0,12.8388,12.8388,12.8206,12.8206,211200.0
2009-05-01 15:35:00,21.15,21.18,21.13,21.14,374600.0,12.8206,12.8388,12.8085,12.8146,374600.0
2009-05-01 15:40:00,21.15,21.21,21.14,21.21,326800.0,12.8206,12.857,12.8146,12.857,326800.0
2009-05-01 15:45:00,21.21,21.21,21.14,21.16,325800.0,12.857,12.857,12.8146,12.8267,325800.0
2009-05-01 15:50:00,21.16,21.21,21.15,21.2,433600.0,12.8267,12.857,12.8206,12.8509,433600.0
2009-05-01 15:55:00,21.2,21.24,21.15,21.21,1492200.0,12.8509,12.8752,12.8206,12.857,1492200.0
2009-05-04 09:30:00,21.3,21.39,21.23,21.28,664800.0,12.9116,12.9661,12.8691,12.8994,664800.0
2009-05-04 09:35:00,21.27,21.28,21.18,21.19,481600.0,12.8934,12.8994,12.8388,12.8449,481600.0
2009-05-04 09:40:00,21.19,21.29,21.19,21.25,275200.0,12.8449,12.9055,12.8449,12.8812,275200.0
2009-05-04 09:45:00,21.25,21.27,21.22,21.23,264400.0,12.8812,12.8934,12.8631,12.8691,264400.0
2009-05-04 09:50:00,21.23,21.24,21.18,21.18,199200.0,12.8691,12.8752,12.8388,12.8388,199200.0
2009-05-04 09:55:00,21.18,21.18,21.13,21.15,408000.0,12.8388,12.8388,12.8085,12.8206,408000.0
2009-05-04 10:00:00,21.16,21.19,21.11,21.16,840800.0,12.8267,12.8449,12.7964,12.8267,840800.0
2009-05-04 10:05:00,21.17,21.22,21.16,21.2,579800.0,12.8328,12.8631,12.8267,12.8509,579800.0
2009-05-04 10:10:00,21.21,21.25,21.2,21.25,298800.0,12.857,12.8812,12.8509,12.8812,298800.0
2009-05-04 10:15:00,21.25,21.29,21.18,21.23,689200.0,12.8812,12.9055,12.8388,12.8691,689200.0
2009-05-04 10:20:00,21.24,21.32,21.23,21.32,371000.0,12.8752,12.9237,12.8691,12.9237,371000.0
2009-05-04 10:25:00,21.32,21.36,21.31,21.34,577200.0,12.9237,12.9479,12.9176,12.9358,577200.0
2009-05-04 10:30:00,21.33,21.34,21.29,21.3,203600.0,12.9297,12.9358,12.9055,12.9116,203600.0
2009-05-04 10:35:00,21.3,21.37,21.3,21.35,292200.0,12.9116,12.954,12.9116,12.9419,292200.0
2009-05-04 10:40:00,21.35,21.39,21.32,21.39,316800.0,12.9419,12.9661,12.9237,12.9661,316800.0
2009-05-04 10:45:00,21.39,21.4,21.38,21.4,160200.0,12.9661,12.9722,12.96,12.9722,160200.0
2009-05-04 10:50:00,21.4,21.44,21.4,21.42,186800.0,12.9722,12.9964,12.9722,12.9843,186800.0
2009-05-04 10:55:00,21.43,21.5,21.42,21.5,572200.0,12.9904,13.0328,12.9843,13.0328,572200.0
2009-05-04 11:00:00,21.5,21.56,21.49,21.56,632200.0,13.0328,13.0692,13.0267,13.0692,632200.0
2009-05-04 11:05:00,21.56,21.58,21.52,21.55,398800.0,13.0692,13.0813,13.0449,13.0631,398800.0
2009-05-04 11:10:00,21.55,21.62,21.55,21.61,402000.0,13.0631,13.1055,13.0631,13.0995,402000.0
2009-05-04 11:15:00,21.61,21.61,21.56,21.56,375000.0,13.0995,13.0995,13.0692,13.0692,375000.0
2009-05-04 11:20:00,21.56,21.59,21.54,21.54,184200.0,13.0692,13.0873,13.057,13.057,184200.0
2009-05-04 11:25:00,21.54,21.55,21.5,21.54,188600.0,13.057,13.0631,13.0328,13.057,188600.0
2009-05-04 11:30:00,21.54,21.57,21.52,21.52,175400.0,13.057,13.0752,13.0449,13.0449,175400.0
2009-05-04 11:35:00,21.52,21.52,21.49,21.5,186800.0,13.0449,13.0449,13.0267,13.0328,186800.0
2009-05-04 11:40:00,21.5,21.53,21.48,21.52,219400.0,13.0328,13.051,13.0207,13.0449,219400.0
2009-05-04 11:45:00,21.51,21.52,21.49,21.5,90400.0,13.0389,13.0449,13.0267,13.0328,90400.0
2009-05-04 11:50:00,21.5,21.51,21.48,21.49,134400.0,13.0328,13.0389,13.0207,13.0267,134400.0
2009-05-04 11:55:00,21.49,21.51,21.48,21.51,144400.0,13.0267,13.0389,13.0207,13.0389,144400.0
2009-05-04 12:00:00,21.51,21.55,21.5,21.55,115200.0,13.0389,13.0631,13.0328,13.0631,115200.0
2009-05-04 12:05:00,21.55,21.56,21.49,21.49,163400.0,13.0631,13.0692,13.0267,13.0267,163400.0
2009-05-04 12:10:00,21.49,21.5,21.48,21.5,220200.0,13.0267,13.0328,13.0207,13.0328,220200.0
2009-05-04 12:15:00,21.5,21.52,21.49,21.51,154000.0,13.0328,13.0449,13.0267,13.0389,154000.0
2009-05-04 12:20:00,21.5,21.52,21.49,21.5,190600.0,13.0328,13.0449,13.0267,13.0328,190600.0
2009-05-04 12:25:00,21.5,21.54,21.5,21.52,72800.0,13.0328,13.057,13.0328,13.0449,72800.0
2009-05-04 12:30:00,21.51,21.52,21.5,21.52,77200.0,13.0389,13.0449,13.0328,13.0449,77200.0
2009-05-04 12:35:00,21.51,21.52,21.49,21.51,164200.0,13.0389,13.0449,13.0267,13.0389,164200.0
2009-05-04 12:40:00,21.51,21.52,21.5,21.5,175200.0,13.0389,13.0449,13.0328,13.0328,175200.0
2009-05-04 12:45:00,21.5,21.51,21.49,21.49,83200.0,13.0328,13.0389,13.0267,13.0267,83200.0
2009-05-04 12:50:00,21.49,21.5,21.48,21.48,127200.0,13.0267,13.0328,13.0207,13.0207,127200.0
2009-05-04 12:55:00,21.48,21.5,21.48,21.5,117400.0,13.0207,13.0328,13.0207,13.0328,117400.0
2009-05-04 13:00:00,21.5,21.5,21.49,21.5,158600.0,13.0328,13.0328,13.0267,13.0328,158600.0
2009-05-04 13:05:00,21.5,21.51,21.5,21.5,231200.0,13.0328,13.0389,13.0328,13.0328,231200.0
2009-05-04 13:10:00,21.5,21.5,21.48,21.5,177400.0,13.0328,13.0328,13.0207,13.0328,177400.0
2009-05-04 13:15:00,21.5,21.5,21.49,21.5,141400.0,13.0328,13.0328,13.0267,13.0328,141400.0
2009-05-04 13:20:00,21.5,21.53,21.5,21.52,88000.0,13.0328,13.051,13.0328,13.0449,88000.0
2009-05-04 13:25:00,21.52,21.52,21.45,21.46,452000.0,13.0449,13.0449,13.0025,13.0085,452000.0
2009-05-04 13:30:00,21.46,21.52,21.46,21.52,146200.0,13.0085,13.0449,13.0085,13.0449,146200.0
2009-05-04 13:35:00,21.52,21.53,21.5,21.51,86800.0,13.0449,13.051,13.0328,13.0389,86800.0
2009-05-04 13:40:00,21.52,21.52,21.49,21.5,145200.0,13.0449,13.0449,13.0267,13.0328,145200.0
2009-05-04 13:45:00,21.5,21.5,21.49,21.5,223200.0,13.0328,13.0328,13.0267,13.0328,223200.0
2009-05-04 13:50:00,21.5,21.52,21.48,21.48,215800.0,13.0328,13.0449,13.0207,13.0207,215800.0
2009-05-04 13:55:00,21.48,21.5,21.48,21.5,153000.0,13.0207,13.0328,13.0207,13.0328,153000.0
2009-05-04 14:00:00,21.5,21.5,21.48,21.5,148200.0,13.0328,13.0328,13.0207,13.0328,148200.0
2009-05-04 14:05:00,21.5,21.52,21.49,21.49,158600.0,13.0328,13.0449,13.0267,13.0267,158600.0
2009-05-04 14:10:00,21.49,21.5,21.48,21.5,123200.0,13.0267,13.0328,13.0207,13.0328,123200.0
2009-05-04 14:15:00,21.5,21.52,21.5,21.52,153600.0,13.0328,13.0449,13.0328,13.0449,153600.0
2009-05-04 14:20:00,21.52,21.53,21.49,21.49,278800.0,13.0449,13.051,13.0267,13.0267,278800.0
2009-05-04 14:25:00,21.48,21.51,21.47,21.5,300000.0,13.0207,13.0389,13.0146,13.0328,300000.0
2009-05-04 14:30:00,21.5,21.52,21.48,21.52,225600.0,13.0328,13.0449,13.0207,13.0449,225600.0
2009-05-04 14:35:00,21.52,21.54,21.5,21.52,346800.0,13.0449,13.057,13.0328,13.0449,346800.0
2009-05-04 14:40:00,21.53,21.53,21.5,21.52,162000.0,13.051,13.051,13.0328,13.0449,162000.0
2009-05-04 14:45:00,21.51,21.54,21.5,21.5,169000.0,13.0389,13.057,13.0328,13.0328,169000.0
2009-05-04 14:50:00,21.5,21.53,21.5,21.52,295600.0,13.0328,13.051,13.0328,13.0449,295600.0
2009-05-04 14:55:00,21.52,21.53,21.49,21.52,180600.0,13.0449,13.051,13.0267,13.0449,180600.0
2009-05-04 15:00:00,21.53,21.53,21.5,21.52,223800.0,13.051,13.051,13.0328,13.0449,223800.0
2009-05-04 15:05:00,21.52,21.53,21.47,21.48,406000.0,13.0449,13.051,13.0146,13.0207,406000.0
2009-05-04 15:10:00,21.48,21.5,21.47,21.49,446000.0,13.0207,13.0328,13.0146,13.0267,446000.0
2009-05-04 15:15:00,21.49,21.54,21.49,21.52,243400.0,13.0267,13.057,13.0267,13.0449,243400.0
2009-05-04 15:20:00,21.52,21.54,21.5,21.53,351200.0,13.0449,13.057,13.0328,13.051,351200.0
2009-05-04 15:25:00,21.53,21.57,21.53,21.56,280400.0,13.051,13.0752,13.051,13.0692,280400.0
2009-05-04 15:30:00,21.56,21.58,21.54,21.56,490800.0,13.0692,13.0813,13.057,13.0692,490800.0
2009-05-04 15:35:00,21.55,21.57,21.55,21.57,381600.0,13.0631,13.0752,13.0631,13.0752,381600.0
2009-05-04 15:40:00,21.56,21.57,21.54,21.54,481600.0,13.0692,13.0752,13.057,13.057,481600.0
2009-05-04 15:45:00,21.54,21.57,21.53,21.54,892600.0,13.057,13.0752,13.051,13.057,892600.0
2009-05-04 15:50:00,21.54,21.58,21.51,21.53,1434600.0,13.057,13.0813,13.0389,13.051,1434600.0
2009-05-04 15:55:00,21.53,21.61,21.51,21.6,1333400.0,13.051,13.0995,13.0389,13.0934,1333400.0
2009-05-05 09:30:00,21.67,21.78,21.65,21.74,542400.0,13.1358,13.2025,13.1237,13.1783,542400.0
2009-05-05 09:35:00,21.74,21.79,21.72,21.77,380600.0,13.1783,13.2086,13.1661,13.1965,380600.0
2009-05-05 09:40:00,21.77,21.85,21.74,21.83,497000.0,13.1965,13.245,13.1783,13.2328,497000.0
2009-05-05 09:45:00,21.82,21.87,21.82,21.86,439000.0,13.2268,13.2571,13.2268,13.251,439000.0
2009-05-05 09:50:00,21.86,21.86,21.8,21.8,327600.0,13.251,13.251,13.2146,13.2146,327600.0
2009-05-05 09:55:00,21.8,21.8,21.75,21.79,201600.0,13.2146,13.2146,13.1843,13.2086,201600.0
2009-05-05 10:00:00,21.79,21.83,21.74,21.8,478200.0,13.2086,13.2328,13.1783,13.2146,478200.0
2009-05-05 10:05:00,21.8,21.85,21.78,21.78,283400.0,13.2146,13.245,13.2025,13.2025,283400.0
2009-05-05 10:10:00,21.78,21.84,21.77,21.83,211000.0,13.2025,13.2389,13.1965,13.2328,211000.0
2009-05-05 10:15:00,21.83,21.86,21.8,21.86,318600.0,13.2328,13.251,13.2146,13.251,318600.0
2009-05-05 10:20:00,21.85,21.88,21.81,21.82,282000.0,13.245,13.2631,13.2207,13.2268,282000.0
2009-05-05 10:25:00,21.82,21.82,21.77,21.78,210800.0,13.2268,13.2268,13.1965,13.2025,210800.0
2009-05-05 10:30:00,21.78,21.78,21.75,21.76,183200.0,13.2025,13.2025,13.1843,13.1904,183200.0
2009-05-05 10:35:00,21.75,21.77,21.75,21.75,202400.0,13.1843,13.1965,13.1843,13.1843,202400.0
2009-05-05 10:40:00,21.75,21.79,21.73,21.79,260600.0,13.1843,13.2086,13.1722,13.2086,260600.0
2009-05-05 10:45:00,21.79,21.8,21.75,21.76,175800.0,13.2086,13.2146,13.1843,13.1904,175800.0
2009-05-05 10:50:00,21.75,21.84,21.75,21.83,243000.0,13.1843,13.2389,13.1843,13.2328,243000.0
2009-05-05 10:55:00,21.82,21.82,21.75,21.77,137000.0,13.2268,13.2268,13.1843,13.1965,137000.0
2009-05-05 11:00:00,21.77,21.84,21.76,21.83,221600.0,13.1965,13.2389,13.1904,13.2328,221600.0
2009-05-05 11:05:00,21.83,21.83,21.77,21.79,217600.0,13.2328,13.2328,13.1965,13.2086,217600.0
2009-05-05 11:10:00,21.8,21.82,21.75,21.75,178600.0,13.2146,13.2268,13.1843,13.1843,178600.0
2009-05-05 11:15:00,21.75,21.81,21.75,21.77,197200.0,13.1843,13.2207,13.1843,13.1965,197200.0
2009-05-05 11:20:00,21.77,21.78,21.75,21.78,165200.0,13.1965,13.2025,13.1843,13.2025,165200.0
2009-05-05 11:25:00,21.78,21.78,21.74,21.74,214400.0,13.2025,13.2025,13.1783,13.1783,214400.0
2009-05-05 11:30:00,21.74,21.78,21.72,21.73,295000.0,13.1783,13.2025,13.1661,13.1722,295000.0
2009-05-05 11:35:00,21.72,21.73,21.69,21.7,225400.0,13.1661,13.1722,13.148,13.154,225400.0
2009-05-05 11:40:00,21.71,21.71,21.68,21.7,179400.0,13.1601,13.1601,13.1419,13.154,179400.0
2009-05-05 11:45:00,21.7,21.71,21.68,21.71,297000.0,13.154,13.1601,13.1419,13.1601,297000.0
2009-05-05 11:50:00,21.71,21.72,21.68,21.72,262000.0,13.1601,13.1661,13.1419,13.1661,262000.0
2009-05-05 11:55:00,21.72,21.73,21.72,21.73,234200.0,13.1661,13.1722,13.1661,13.1722,234200.0
2009-05-05 12:00:00,21.73,21.73,21.67,21.67,204800.0,13.1722,13.1722,13.1358,13.1358,204800.0
2009-05-05 12:05:00,21.67,21.68,21.66,21.67,250200.0,13.1358,13.1419,13.1298,13.1358,250200.0
2009-05-05 12:10:00,21.68,21.68,21.64,21.67,179800.0,13.1419,13.1419,13.1177,13.1358,179800.0
2009-05-05 12:15:00,21.67,21.68,21.65,21.65,108400.0,13.1358,13.1419,13.1237,13.1237,108400.0
2009-05-05 12:20:00,21.65,21.65,21.64,21.64,148800.0,13.1237,13.1237,13.1177,13.1177,148800.0
2009-05-05 12:25:00,21.65,21.65,21.63,21.65,80800.0,13.1237,13.1237,13.1116,13.1237,80800.0
2009-05-05 12:30:00,21.65,21.66,21.63,21.65,130200.0,13.1237,13.1298,13.1116,13.1237,130200.0
2009-05-05 12:35:00,21.65,21.65,21.6,21.61,197800.0,13.1237,13.1237,13.0934,13.0995,197800.0
2009-05-05 12:40:00,21.61,21.62,21.61,21.62,106000.0,13.0995,13.1055,13.0995,13.1055,106000.0
2009-05-05 12:45:00,21.62,21.63,21.62,21.63,81800.0,13.1055,13.1116,13.1055,13.1116,81800.0
2009-05-05 12:50:00,21.63,21.65,21.63,21.65,162800.0,13.1116,13.1237,13.1116,13.1237,162800.0
2009-05-05 12:55:00,21.65,21.66,21.63,21.63,170800.0,13.1237,13.1298,13.1116,13.1116,170800.0
2009-05-05 13:00:00,21.63,21.63,21.61,21.61,232200.0,13.1116,13.1116,13.0995,13.0995,232200.0
2009-05-05 13:05:00,21.61,21.63,21.6,21.61,206400.0,13.0995,13.1116,13.0934,13.0995,206400.0
2009-05-05 13:10:00,21.61,21.63,21.59,21.63,507600.0,13.0995,13.1116,13.0873,13.1116,507600.0
2009-05-05 13:15:00,21.63,21.64,21.61,21.62,172800.0,13.1116,13.1177,13.0995,13.1055,172800.0
2009-05-05 13:20:00,21.62,21.63,21.6,21.61,237000.0,13.1055,13.1116,13.0934,13.0995,237000.0
2009-05-05 13:25:00,21.61,21.63,21.59,21.6,672000.0,13.0995,13.1116,13.0873,13.0934,672000.0
2009-05-05 13:30:00,21.6,21.63,21.6,21.63,189800.0,13.0934,13.1116,13.0934,13.1116,189800.0
2009-05-05 13:35:00,21.63,21.68,21.63,21.66,147600.0,13.1116,13.1419,13.1116,13.1298,147600.0
2009-05-05 13:40:00,21.66,21.67,21.62,21.63,350200.0,13.1298,13.1358,13.1055,13.1116,350200.0
2009-05-05 13:45:00,21.63,21.68,21.63,21.68,288600.0,13.1116,13.1419,13.1116,13.1419,288600.0
2009-05-05 13:50:00,21.68,21.71,21.68,21.7,272000.0,13.1419,13.1601,13.1419,13.154,272000.0
2009-05-05 13:55:00,21.69,21.72,21.68,21.68,208200.0,13.148,13.1661,13.1419,13.1419,208200.0
2009-05-05 14:00:00,21.68,21.68,21.65,21.67,159800.0,13.1419,13.1419,13.1237,13.1358,159800.0
2009-05-05 14:05:00,21.67,21.67,21.64,21.65,208800.0,13.1358,13.1358,13.1177,13.1237,208800.0
2009-05-05 14:10:00,21.65,21.68,21.64,21.65,213000.0,13.1237,13.1419,13.1177,13.1237,213000.0
2009-05-05 14:15:00,21.65,21.65,21.63,21.65,171800.0,13.1237,13.1237,13.1116,13.1237,171800.0
2009-05-05 14:20:00,21.65,21.66,21.6,21.6,180600.0,13.1237,13.1298,13.0934,13.0934,180600.0
2009-05-05 14:25:00,21.6,21.61,21.56,21.57,200600.0,13.0934,13.0995,13.0692,13.0752,200600.0
2009-05-05 14:30:00,21.56,21.58,21.55,21.58,169200.0,13.0692,13.0813,13.0631,13.0813,169200.0
2009-05-05 14:35:00,21.58,21.6,21.57,21.58,205600.0,13.0813,13.0934,13.0752,13.0813,205600.0
2009-05-05 14:40:00,21.58,21.58,21.54,21.54,174800.0,13.0813,13.0813,13.057,13.057,174800.0
2009-05-05 14:45:00,21.54,21.57,21.54,21.56,181000.0,13.057,13.0752,13.057,13.0692,181000.0
2009-05-05 14:50:00,21.56,21.6,21.56,21.59,222000.0,13.0692,13.0934,13.0692,13.0873,222000.0
2009-05-05 14:55:00,21.59,21.62,21.58,21.6,352000.0,13.0873,13.1055,13.0813,13.0934,352000.0
2009-05-05 15:00:00,21.6,21.63,21.6,21.61,163600.0,13.0934,13.1116,13.0934,13.0995,163600.0
2009-05-05 15:05:00,21.61,21.64,21.6,21.62,225600.0,13.0995,13.1177,13.0934,13.1055,225600.0
2009-05-05 15:10:00,21.62,21.62,21.58,21.59,265600.0,13.1055,13.1055,13.0813,13.0873,265600.0
2009-05-05 15:15:00,21.6,21.6,21.57,21.57,218000.0,13.0934,13.0934,13.0752,13.0752,218000.0
2009-05-05 15:20:00,21.57,21.58,21.53,21.56,329600.0,13.0752,13.0813,13.051,13.0692,329600.0
2009-05-05 15:25:00,21.56,21.61,21.55,21.59,312400.0,13.0692,13.0995,13.0631,13.0873,312400.0
2009-05-05 15:30:00,21.59,21.63,21.57,21.61,350400.0,13.0873,13.1116,13.0752,13.0995,350400.0
2009-05-05 15:35:00,21.61,21.64,21.58,21.58,361600.0,13.0995,13.1177,13.0813,13.0813,361600.0
2009-05-05 15:40:00,21.58,21.59,21.51,21.53,460600.0,13.0813,13.0873,13.0389,13.051,460600.0
2009-05-05 15:45:00,21.53,21.59,21.52,21.54,354800.0,13.051,13.0873,13.0449,13.057,354800.0
2009-05-05 15:50:00,21.53,21.59,21.51,21.52,664600.0,13.051,13.0873,13.0389,13.0449,664600.0
2009-05-05 15:55:00,21.52,21.59,21.51,21.59,855800.0,13.0449,13.0873,13.0389,13.0873,855800.0
2009-05-06 09:30:00,21.75,21.8,21.43,21.47,673600.0,13.1843,13.2146,12.9904,13.0146,673600.0
2009-05-06 09:35:00,21.47,21.61,21.46,21.52,465200.0,13.0146,13.0995,13.0085,13.0449,465200.0
2009-05-06 09:40:00,21.52,21.61,21.5,21.61,308000.0,13.0449,13.0995,13.0328,13.0995,308000.0
2009-05-06 09:45:00,21.61,21.61,21.56,21.57,255400.0,13.0995,13.0995,13.0692,13.0752,255400.0
2009-05-06 09:50:00,21.57,21.58,21.52,21.52,295600.0,13.0752,13.0813,13.0449,13.0449,295600.0
2009-05-06 09:55:00,21.52,21.52,21.45,21.46,263200.0,13.0449,13.0449,13.0025,13.0085,263200.0
2009-05-06 10:00:00,21.46,21.55,21.46,21.54,306400.0,13.0085,13.0631,13.0085,13.057,306400.0
2009-05-06 10:05:00,21.54,21.57,21.47,21.55,245600.0,13.057,13.0752,13.0146,13.0631,245600.0
2009-05-06 10:10:00,21.56,21.56,21.48,21.49,290400.0,13.0692,13.0692,13.0207,13.0267,290400.0
2009-05-06 10:15:00,21.49,21.5,21.45,21.45,262200.0,13.0267,13.0328,13.0025,13.0025,262200.0
2009-05-06 10:20:00,21.45,21.49,21.4,21.49,548600.0,13.0025,13.0267,12.9722,13.0267,548600.0
2009-05-06 10:25:00,21.49,21.52,21.47,21.49,214400.0,13.0267,13.0449,13.0146,13.0267,214400.0
2009-05-06 10:30:00,21.49,21.5,21.43,21.45,334600.0,13.0267,13.0328,12.9904,13.0025,334600.0
2009-05-06 10:35:00,21.45,21.49,21.42,21.43,267600.0,13.0025,13.0267,12.9843,12.9904,267600.0
2009-05-06 10:40:00,21.43,21.43,21.4,21.43,183600.0,12.9904,12.9904,12.9722,12.9904,183600.0
2009-05-06 10:45:00,21.43,21.47,21.43,21.47,152600.0,12.9904,13.0146,12.9904,13.0146,152600.0
2009-05-06 10:50:00,21.46,21.52,21.45,21.46,244400.0,13.0085,13.0449,13.0025,13.0085,244400.0
2009-05-06 10:55:00,21.45,21.53,21.45,21.52,249200.0,13.0025,13.051,13.0025,13.0449,249200.0
2009-05-06 11:00:00,21.51,21.52,21.5,21.5,164200.0,13.0389,13.0449,13.0328,13.0328,164200.0
2009-05-06 11:05:00,21.5,21.52,21.48,21.49,287800.0,13.0328,13.0449,13.0207,13.0267,287800.0
2009-05-06 11:10:00,21.5,21.5,21.48,21.48,106000.0,13.0328,13.0328,13.0207,13.0207,106000.0
2009-05-06 11:15:00,21.48,21.51,21.46,21.46,83800.0,13.0207,13.0389,13.0085,13.0085,83800.0
2009-05-06 11:20:00,21.46,21.49,21.43,21.49,108000.0,13.0085,13.0267,12.9904,13.0267,108000.0
2009-05-06 11:25:00,21.5,21.51,21.47,21.5,104800.0,13.0328,13.0389,13.0146,13.0328,104800.0
2009-05-06 11:30:00,21.5,21.5,21.46,21.48,117800.0,13.0328,13.0328,13.0085,13.0207,117800.0
2009-05-06 11:35:00,21.48,21.51,21.47,21.49,140800.0,13.0207,13.0389,13.0146,13.0267,140800.0
2009-05-06 11:40:00,21.48,21.5,21.43,21.49,167400.0,13.0207,13.0328,12.9904,13.0267,167400.0
2009-05-06 11:45:00,21.49,21.5,21.48,21.48,71200.0,13.0267,13.0328,13.0207,13.0207,71200.0
2009-05-06 11:50:00,21.49,21.5,21.48,21.49,76000.0,13.0267,13.0328,13.0207,13.0267,76000.0
2009-05-06 11:55:00,21.49,21.52,21.49,21.5,195000.0,13.0267,13.0449,13.0267,13.0328,195000.0
2009-05-06 12:00:00,21.5,21.5,21.49,21.5,111600.0,13.0328,13.0328,13.0267,13.0328,111600.0
2009-05-06 12:05:00,21.5,21.5,21.48,21.5,95200.0,13.0328,13.0328,13.0207,13.0328,95200.0
2009-05-06 12:10:00,21.5,21.5,21.48,21.49,118600.0,13.0328,13.0328,13.0207,13.0267,118600.0
2009-05-06 12:15:00,21.49,21.5,21.48,21.5,98800.0,13.0267,13.0328,13.0207,13.0328,98800.0
2009-05-06 12:20:00,21.5,21.52,21.48,21.49,220200.0,13.0328,13.0449,13.0207,13.0267,220200.0
2009-05-06 12:25:00,21.49,21.53,21.48,21.5,217400.0,13.0267,13.051,13.0207,13.0328,217400.0
2009-05-06 12:30:00,21.5,21.5,21.48,21.5,107600.0,13.0328,13.0328,13.0207,13.0328,107600.0
2009-05-06 12:35:00,21.5,21.5,21.48,21.49,106200.0,13.0328,13.0328,13.0207,13.0267,106200.0
2009-05-06 12:40:00,21.48,21.49,21.48,21.49,53600.0,13.0207,13.0267,13.0207,13.0267,53600.0
2009-05-06 12:45:00,21.49,21.51,21.49,21.5,111400.0,13.0267,13.0389,13.0267,13.0328,111400.0
2009-05-06 12:50:00,21.5,21.5,21.48,21.49,48200.0,13.0328,13.0328,13.0207,13.0267,48200.0
2009-05-06 12:55:00,21.49,21.5,21.49,21.49,174200.0,13.0267,13.0328,13.0267,13.0267,174200.0
2009-05-06 13:00:00,21.49,21.5,21.48,21.5,94400.0,13.0267,13.0328,13.0207,13.0328,94400.0
2009-05-06 13:05:00,21.49,21.5,21.43,21.47,224400.0,13.0267,13.0328,12.9904,13.0146,224400.0
2009-05-06 13:10:00,21.46,21.49,21.46,21.49,152800.0,13.0085,13.0267,13.0085,13.0267,152800.0
2009-05-06 13:15:00,21.49,21.49,21.48,21.49,74600.0,13.0267,13.0267,13.0207,13.0267,74600.0
2009-05-06 13:20:00,21.49,21.5,21.48,21.48,200600.0,13.0267,13.0328,13.0207,13.0207,200600.0
2009-05-06 13:25:00,21.48,21.5,21.46,21.47,105600.0,13.0207,13.0328,13.0085,13.0146,105600.0
2009-05-06 13:30:00,21.47,21.51,21.45,21.48,175400.0,13.0146,13.0389,13.0025,13.0207,175400.0
2009-05-06 13:35:00,21.48,21.5,21.46,21.46,164000.0,13.0207,13.0328,13.0085,13.0085,164000.0
2009-05-06 13:40:00,21.47,21.5,21.45,21.46,250200.0,13.0146,13.0328,13.0025,13.0085,250200.0
2009-05-06 13:45:00,21.46,21.46,21.43,21.43,249800.0,13.0085,13.0085,12.9904,12.9904,249800.0
2009-05-06 13:50:00,21.43,21.47,21.41,21.44,216400.0,12.9904,13.0146,12.9782,12.9964,216400.0
2009-05-06 13:55:00,21.43,21.47,21.43,21.46,229600.0,12.9904,13.0146,12.9904,13.0085,229600.0
2009-05-06 14:00:00,21.46,21.49,21.44,21.45,155000.0,13.0085,13.0267,12.9964,13.0025,155000.0
2009-05-06 14:05:00,21.45,21.46,21.42,21.43,173800.0,13.0025,13.0085,12.9843,12.9904,173800.0
2009-05-06 14:10:00,21.43,21.46,21.42,21.45,102600.0,12.9904,13.0085,12.9843,13.0025,102600.0
2009-05-06 14:15:00,21.45,21.46,21.43,21.43,218200.0,13.0025,13.0085,12.9904,12.9904,218200.0
2009-05-06 14:20:00,21.43,21.45,21.42,21.43,169600.0,12.9904,13.0025,12.9843,12.9904,169600.0
2009-05-06 14:25:00,21.43,21.44,21.41,21.42,232000.0,12.9904,12.9964,12.9782,12.9843,232000.0
2009-05-06 14:30:00,21.43,21.47,21.43,21.46,248800.0,12.9904,13.0146,12.9904,13.0085,248800.0
2009-05-06 14:35:00,21.46,21.48,21.45,21.48,155200.0,13.0085,13.0207,13.0025,13.0207,155200.0
2009-05-06 14:40:00,21.48,21.48,21.43,21.48,246800.0,13.0207,13.0207,12.9904,13.0207,246800.0
2009-05-06 14:45:00,21.47,21.5,21.47,21.5,190400.0,13.0146,13.0328,13.0146,13.0328,190400.0
2009-05-06 14:50:00,21.5,21.51,21.45,21.48,227800.0,13.0328,13.0389,13.0025,13.0207,227800.0
2009-05-06 14:55:00,21.48,21.48,21.4,21.45,584400.0,13.0207,13.0207,12.9722,13.0025,584400.0
2009-05-06 15:00:00,21.44,21.48,21.43,21.43,191200.0,12.9964,13.0207,12.9904,12.9904,191200.0
2009-05-06 15:05:00,21.43,21.45,21.42,21.44,200400.0,12.9904,13.0025,12.9843,12.9964,200400.0
2009-05-06 15:10:00,21.44,21.46,21.43,21.43,170800.0,12.9964,13.0085,12.9904,12.9904,170800.0
2009-05-06 15:15:00,21.43,21.46,21.42,21.43,274400.0,12.9904,13.0085,12.9843,12.9904,274400.0
2009-05-06 15:20:00,21.43,21.45,21.38,21.41,827600.0,12.9904,13.0025,12.96,12.9782,827600.0
2009-05-06 15:25:00,21.41,21.43,21.39,21.43,201200.0,12.9782,12.9904,12.9661,12.9904,201200.0
2009-05-06 15:30:00,21.43,21.43,21.39,21.42,269800.0,12.9904,12.9904,12.9661,12.9843,269800.0
2009-05-06 15:35:00,21.42,21.43,21.38,21.4,291800.0,12.9843,12.9904,12.96,12.9722,291800.0
2009-05-06 15:40:00,21.4,21.43,21.39,21.41,443400.0,12.9722,12.9904,12.9661,12.9782,443400.0
2009-05-06 15:45:00,21.41,21.41,21.38,21.41,389200.0,12.9782,12.9782,12.96,12.9782,389200.0
2009-05-06 15:50:00,21.41,21.44,21.38,21.41,577200.0,12.9782,12.9964,12.96,12.9782,577200.0
2009-05-06 15:55:00,21.41,21.48,21.4,21.48,762600.0,12.9782,13.0207,12.9722,13.0207,762600.0
2009-05-07 09:30:00,21.66,21.66,21.46,21.53,1012200.0,13.1298,13.1298,13.0085,13.051,1012200.0
2009-05-07 09:35:00,21.54,21.59,21.48,21.54,715400.0,13.057,13.0873,13.0207,13.057,715400.0
2009-05-07 09:40:00,21.55,21.55,21.45,21.48,463600.0,13.0631,13.0631,13.0025,13.0207,463600.0
2009-05-07 09:45:00,21.49,21.5,21.45,21.49,582400.0,13.0267,13.0328,13.0025,13.0267,582400.0
2009-05-07 09:50:00,21.49,21.52,21.47,21.48,498800.0,13.0267,13.0449,13.0146,13.0207,498800.0
2009-05-07 09:55:00,21.48,21.5,21.48,21.5,342200.0,13.0207,13.0328,13.0207,13.0328,342200.0
2009-05-07 10:00:00,21.49,21.5,21.47,21.5,290600.0,13.0267,13.0328,13.0146,13.0328,290600.0
2009-05-07 10:05:00,21.5,21.52,21.46,21.47,381000.0,13.0328,13.0449,13.0085,13.0146,381000.0
2009-05-07 10:10:00,21.47,21.48,21.4,21.4,300800.0,13.0146,13.0207,12.9722,12.9722,300800.0
2009-05-07 10:15:00,21.41,21.48,21.4,21.47,207200.0,12.9782,13.0207,12.9722,13.0146,207200.0
2009-05-07 10:20:00,21.47,21.49,21.42,21.43,204400.0,13.0146,13.0267,12.9843,12.9904,204400.0
2009-05-07 10:25:00,21.43,21.46,21.38,21.45,297200.0,12.9904,13.0085,12.96,13.0025,297200.0
2009-05-07 10:30:00,21.46,21.49,21.43,21.48,302000.0,13.0085,13.0267,12.9904,13.0207,302000.0
2009-05-07 10:35:00,21.49,21.49,21.44,21.44,221400.0,13.0267,13.0267,12.9964,12.9964,221400.0
2009-05-07 10:40:00,21.44,21.45,21.39,21.43,202000.0,12.9964,13.0025,12.9661,12.9904,202000.0
2009-05-07 10:45:00,21.42,21.43,21.39,21.4,180600.0,12.9843,12.9904,12.9661,12.9722,180600.0
2009-05-07 10:50:00,21.4,21.45,21.4,21.45,332400.0,12.9722,13.0025,12.9722,13.0025,332400.0
2009-05-07 10:55:00,21.45,21.46,21.43,21.45,224000.0,13.0025,13.0085,12.9904,13.0025,224000.0
2009-05-07 11:00:00,21.44,21.47,21.44,21.46,256600.0,12.9964,13.0146,12.9964,13.0085,256600.0
2009-05-07 11:05:00,21.46,21.47,21.41,21.41,279400.0,13.0085,13.0146,12.9782,12.9782,279400.0
2009-05-07 11:10:00,21.41,21.41,21.38,21.39,315000.0,12.9782,12.9782,12.96,12.9661,315000.0
2009-05-07 11:15:00,21.39,21.41,21.38,21.4,234200.0,12.9661,12.9782,12.96,12.9722,234200.0
2009-05-07 11:20:00,21.4,21.41,21.39,21.41,154200.0,12.9722,12.9782,12.9661,12.9782,154200.0
2009-05-07 11:25:00,21.41,21.45,21.41,21.45,109600.0,12.9782,13.0025,12.9782,13.0025,109600.0
2009-05-07 11:30:00,21.45,21.48,21.45,21.48,208400.0,13.0025,13.0207,13.0025,13.0207,208400.0
2009-05-07 11:35:00,21.48,21.48,21.43,21.44,289200.0,13.0207,13.0207,12.9904,12.9964,289200.0
2009-05-07 11:40:00,21.44,21.45,21.42,21.43,178000.0,12.9964,13.0025,12.9843,12.9904,178000.0
2009-05-07 11:45:00,21.43,21.45,21.42,21.45,291200.0,12.9904,13.0025,12.9843,13.0025,291200.0
2009-05-07 11:50:00,21.45,21.47,21.45,21.47,219000.0,13.0025,13.0146,13.0025,13.0146,219000.0
2009-05-07 11:55:00,21.47,21.49,21.45,21.45,275400.0,13.0146,13.0267,13.0025,13.0025,275400.0
2009-05-07 12:00:00,21.45,21.46,21.44,21.45,243400.0,13.0025,13.0085,12.9964,13.0025,243400.0
2009-05-07 12:05:00,21.45,21.48,21.45,21.47,183800.0,13.0025,13.0207,13.0025,13.0146,183800.0
2009-05-07 12:10:00,21.47,21.48,21.45,21.45,209600.0,13.0146,13.0207,13.0025,13.0025,209600.0
2009-05-07 12:15:00,21.45,21.46,21.43,21.43,191000.0,13.0025,13.0085,12.9904,12.9904,191000.0
2009-05-07 12:20:00,21.43,21.47,21.43,21.46,207000.0,12.9904,13.0146,12.9904,13.0085,207000.0
2009-05-07 12:25:00,21.47,21.47,21.43,21.45,329800.0,13.0146,13.0146,12.9904,13.0025,329800.0
2009-05-07 12:30:00,21.45,21.49,21.45,21.49,323000.0,13.0025,13.0267,13.0025,13.0267,323000.0
2009-05-07 12:35:00,21.49,21.49,21.47,21.48,211600.0,13.0267,13.0267,13.0146,13.0207,211600.0
2009-05-07 12:40:00,21.48,21.5,21.47,21.5,351800.0,13.0207,13.0328,13.0146,13.0328,351800.0
2009-05-07 12:45:00,21.5,21.54,21.5,21.54,193200.0,13.0328,13.057,13.0328,13.057,193200.0
2009-05-07 12:50:00,21.54,21.58,21.54,21.55,417200.0,13.057,13.0813,13.057,13.0631,417200.0
2009-05-07 12:55:00,21.55,21.56,21.52,21.52,319600.0,13.0631,13.0692,13.0449,13.0449,319600.0
2009-05-07 13:00:00,21.52,21.53,21.48,21.5,315000.0,13.0449,13.051,13.0207,13.0328,315000.0
2009-05-07 13:05:00,21.5,21.52,21.5,21.5,400600.0,13.0328,13.0449,13.0328,13.0328,400600.0
2009-05-07 13:10:00,21.5,21.5,21.48,21.49,169600.0,13.0328,13.0328,13.0207,13.0267,169600.0
2009-05-07 13:15:00,21.49,21.5,21.49,21.5,176600.0,13.0267,13.0328,13.0267,13.0328,176600.0
2009-05-07 13:20:00,21.5,21.51,21.49,21.5,208600.0,13.0328,13.0389,13.0267,13.0328,208600.0
2009-05-07 13:25:00,21.5,21.51,21.48,21.48,235000.0,13.0328,13.0389,13.0207,13.0207,235000.0
2009-05-07 13:30:00,21.48,21.49,21.45,21.47,498800.0,13.0207,13.0267,13.0025,13.0146,498800.0
2009-05-07 13:35:00,21.45,21.5,21.45,21.48,175800.0,13.0025,13.0328,13.0025,13.0207,175800.0
2009-05-07 13:40:00,21.48,21.48,21.45,21.46,228200.0,13.0207,13.0207,13.0025,13.0085,228200.0
2009-05-07 13:45:00,21.45,21.47,21.43,21.44,297400.0,13.0025,13.0146,12.9904,12.9964,297400.0
2009-05-07 13:50:00,21.43,21.47,21.42,21.45,306200.0,12.9904,13.0146,12.9843,13.0025,306200.0
2009-05-07 13:55:00,21.45,21.47,21.45,21.45,338400.0,13.0025,13.0146,13.0025,13.0025,338400.0
2009-05-07 14:00:00,21.45,21.48,21.45,21.46,192600.0,13.0025,13.0207,13.0025,13.0085,192600.0
2009-05-07 14:05:00,21.46,21.46,21.43,21.43,174600.0,13.0085,13.0085,12.9904,12.9904,174600.0
2009-05-07 14:10:00,21.43,21.44,21.42,21.42,166800.0,12.9904,12.9964,12.9843,12.9843,166800.0
2009-05-07 14:15:00,21.42,21.43,21.39,21.41,577600.0,12.9843,12.9904,12.9661,12.9782,577600.0
2009-05-07 14:20:00,21.41,21.43,21.41,21.41,132400.0,12.9782,12.9904,12.9782,12.9782,132400.0
2009-05-07 14:25:00,21.41,21.42,21.39,21.39,244600.0,12.9782,12.9843,12.9661,12.9661,244600.0
2009-05-07 14:30:00,21.4,21.4,21.38,21.39,252400.0,12.9722,12.9722,12.96,12.9661,252400.0
2009-05-07 14:35:00,21.39,21.4,21.38,21.39,142800.0,12.9661,12.9722,12.96,12.9661,142800.0
2009-05-07 14:40:00,21.39,21.39,21.37,21.38,147800.0,12.9661,12.9661,12.954,12.96,147800.0
2009-05-07 14:45:00,21.38,21.39,21.36,21.39,197200.0,12.96,12.9661,12.9479,12.9661,197200.0
2009-05-07 14:50:00,21.4,21.42,21.39,21.39,276200.0,12.9722,12.9843,12.9661,12.9661,276200.0
2009-05-07 14:55:00,21.39,21.43,21.39,21.41,349600.0,12.9661,12.9904,12.9661,12.9782,349600.0
2009-05-07 15:00:00,21.41,21.43,21.39,21.39,346200.0,12.9782,12.9904,12.9661,12.9661,346200.0
2009-05-07 15:05:00,21.39,21.4,21.36,21.36,253400.0,12.9661,12.9722,12.9479,12.9479,253400.0
2009-05-07 15:10:00,21.36,21.36,21.32,21.33,417000.0,12.9479,12.9479,12.9237,12.9297,417000.0
2009-05-07 15:15:00,21.33,21.36,21.33,21.35,249400.0,12.9297,12.9479,12.9297,12.9419,249400.0
2009-05-07 15:20:00,21.35,21.37,21.35,21.37,216400.0,12.9419,12.954,12.9419,12.954,216400.0
2009-05-07 15:25:00,21.37,21.37,21.32,21.33,252600.0,12.954,12.954,12.9237,12.9297,252600.0
2009-05-07 15:30:00,21.33,21.33,21.29,21.3,328000.0,12.9297,12.9297,12.9055,12.9116,328000.0
2009-05-07 15:35:00,21.31,21.36,21.29,21.35,302000.0,12.9176,12.9479,12.9055,12.9419,302000.0
2009-05-07 15:40:00,21.35,21.36,21.32,21.33,627400.0,12.9419,12.9479,12.9237,12.9297,627400.0
2009-05-07 15:45:00,21.33,21.35,21.3,21.33,959400.0,12.9297,12.9419,12.9116,12.9297,959400.0
2009-05-07 15:50:00,21.33,21.4,21.33,21.4,741400.0,12.9297,12.9722,12.9297,12.9722,741400.0
2009-05-07 15:55:00,21.4,21.43,21.38,21.39,947200.0,12.9722,12.9904,12.96,12.9661,947200.0
2009-05-08 09:30:00,21.48,21.52,21.42,21.45,514400.0,13.0207,13.0449,12.9843,13.0025,514400.0
2009-05-08 09:35:00,21.45,21.5,21.45,21.47,303400.0,13.0025,13.0328,13.0025,13.0146,303400.0
2009-05-08 09:40:00,21.47,21.48,21.4,21.43,337400.0,13.0146,13.0207,12.9722,12.9904,337400.0
2009-05-08 09:45:00,21.43,21.49,21.43,21.46,463800.0,12.9904,13.0267,12.9904,13.0085,463800.0
2009-05-08 09:50:00,21.46,21.52,21.46,21.5,669200.0,13.0085,13.0449,13.0085,13.0328,669200.0
2009-05-08 09:55:00,21.5,21.55,21.48,21.51,496800.0,13.0328,13.0631,13.0207,13.0389,496800.0
2009-05-08 10:00:00,21.52,21.53,21.49,21.52,660600.0,13.0449,13.051,13.0267,13.0449,660600.0
2009-05-08 10:05:00,21.51,21.52,21.5,21.5,433400.0,13.0389,13.0449,13.0328,13.0328,433400.0
2009-05-08 10:10:00,21.5,21.52,21.5,21.51,319800.0,13.0328,13.0449,13.0328,13.0389,319800.0
2009-05-08 10:15:00,21.51,21.54,21.5,21.53,566600.0,13.0389,13.057,13.0328,13.051,566600.0
2009-05-08 10:20:00,21.52,21.59,21.5,21.59,378000.0,13.0449,13.0873,13.0328,13.0873,378000.0
2009-05-08 10:25:00,21.59,21.59,21.51,21.53,394200.0,13.0873,13.0873,13.0389,13.051,394200.0
2009-05-08 10:30:00,21.53,21.53,21.48,21.5,402200.0,13.051,13.051,13.0207,13.0328,402200.0
2009-05-08 10:35:00,21.5,21.5,21.48,21.5,189800.0,13.0328,13.0328,13.0207,13.0328,189800.0
2009-05-08 10:40:00,21.5,21.5,21.48,21.49,230000.0,13.0328,13.0328,13.0207,13.0267,230000.0
2009-05-08 10:45:00,21.49,21.49,21.45,21.47,316600.0,13.0267,13.0267,13.0025,13.0146,316600.0
2009-05-08 10:50:00,21.47,21.48,21.43,21.46,373400.0,13.0146,13.0207,12.9904,13.0085,373400.0
2009-05-08 10:55:00,21.46,21.49,21.44,21.47,341400.0,13.0085,13.0267,12.9964,13.0146,341400.0
2009-05-08 11:00:00,21.47,21.47,21.45,21.45,236600.0,13.0146,13.0146,13.0025,13.0025,236600.0
2009-05-08 11:05:00,21.45,21.45,21.43,21.45,118000.0,13.0025,13.0025,12.9904,13.0025,118000.0
2009-05-08 11:10:00,21.45,21.45,21.42,21.43,184400.0,13.0025,13.0025,12.9843,12.9904,184400.0
2009-05-08 11:15:00,21.43,21.47,21.42,21.43,169000.0,12.9904,13.0146,12.9843,12.9904,169000.0
2009-05-08 11:20:00,21.43,21.44,21.41,21.43,124200.0,12.9904,12.9964,12.9782,12.9904,124200.0
2009-05-08 11:25:00,21.42,21.43,21.4,21.41,147400.0,12.9843,12.9904,12.9722,12.9782,147400.0
2009-05-08 11:30:00,21.41,21.41,21.36,21.36,217400.0,12.9782,12.9782,12.9479,12.9479,217400.0
2009-05-08 11:35:00,21.36,21.38,21.31,21.33,393600.0,12.9479,12.96,12.9176,12.9297,393600.0
2009-05-08 11:40:00,21.33,21.39,21.32,21.39,244000.0,12.9297,12.9661,12.9237,12.9661,244000.0
2009-05-08 11:45:00,21.39,21.4,21.36,21.38,165800.0,12.9661,12.9722,12.9479,12.96,165800.0
2009-05-08 11:50:00,21.38,21.42,21.38,21.41,98800.0,12.96,12.9843,12.96,12.9782,98800.0
2009-05-08 11:55:00,21.4,21.42,21.4,21.41,161800.0,12.9722,12.9843,12.9722,12.9782,161800.0
2009-05-08 12:00:00,21.42,21.42,21.38,21.38,166800.0,12.9843,12.9843,12.96,12.96,166800.0
2009-05-08 12:05:00,21.38,21.4,21.37,21.39,174600.0,12.96,12.9722,12.954,12.9661,174600.0
2009-05-08 12:10:00,21.39,21.41,21.36,21.39,244800.0,12.9661,12.9782,12.9479,12.9661,244800.0
2009-05-08 12:15:00,21.39,21.4,21.35,21.36,242600.0,12.9661,12.9722,12.9419,12.9479,242600.0
2009-05-08 12:20:00,21.36,21.36,21.34,21.34,137800.0,12.9479,12.9479,12.9358,12.9358,137800.0
2009-05-08 12:25:00,21.34,21.34,21.31,21.32,262400.0,12.9358,12.9358,12.9176,12.9237,262400.0
2009-05-08 12:30:00,21.32,21.34,21.31,21.32,234800.0,12.9237,12.9358,12.9176,12.9237,234800.0
2009-05-08 12:35:00,21.32,21.32,21.3,21.32,182000.0,12.9237,12.9237,12.9116,12.9237,182000.0
2009-05-08 12:40:00,21.32,21.33,21.29,21.3,256600.0,12.9237,12.9297,12.9055,12.9116,256600.0
2009-05-08 12:45:00,21.3,21.33,21.3,21.32,111000.0,12.9116,12.9297,12.9116,12.9237,111000.0
2009-05-08 12:50:00,21.32,21.33,21.29,21.3,213800.0,12.9237,12.9297,12.9055,12.9116,213800.0
2009-05-08 12:55:00,21.3,21.33,21.3,21.33,256000.0,12.9116,12.9297,12.9116,12.9297,256000.0
2009-05-08 13:00:00,21.33,21.35,21.33,21.35,123600.0,12.9297,12.9419,12.9297,12.9419,123600.0
2009-05-08 13:05:00,21.34,21.35,21.34,21.35,133400.0,12.9358,12.9419,12.9358,12.9419,133400.0
2009-05-08 13:10:00,21.34,21.36,21.32,21.34,262000.0,12.9358,12.9479,12.9237,12.9358,262000.0
2009-05-08 13:15:00,21.35,21.35,21.31,21.32,114800.0,12.9419,12.9419,12.9176,12.9237,114800.0
2009-05-08 13:20:00,21.31,21.33,21.3,21.31,242000.0,12.9176,12.9297,12.9116,12.9176,242000.0
2009-05-08 13:25:00,21.31,21.31,21.26,21.27,188800.0,12.9176,12.9176,12.8873,12.8934,188800.0
2009-05-08 13:30:00,21.27,21.27,21.25,21.26,270800.0,12.8934,12.8934,12.8812,12.8873,270800.0
2009-05-08 13:35:00,21.25,21.27,21.25,21.27,114400.0,12.8812,12.8934,12.8812,12.8934,114400.0
2009-05-08 13:40:00,21.27,21.28,21.27,21.28,193400.0,12.8934,12.8994,12.8934,12.8994,193400.0
2009-05-08 13:45:00,21.28,21.33,21.27,21.32,277400.0,12.8994,12.9297,12.8934,12.9237,277400.0
2009-05-08 13:50:00,21.32,21.32,21.3,21.32,122800.0,12.9237,12.9237,12.9116,12.9237,122800.0
2009-05-08 13:55:00,21.32,21.35,21.32,21.35,307400.0,12.9237,12.9419,12.9237,12.9419,307400.0
2009-05-08 14:00:00,21.35,21.39,21.35,21.39,239200.0,12.9419,12.9661,12.9419,12.9661,239200.0
2009-05-08 14:05:00,21.39,21.41,21.38,21.4,234600.0,12.9661,12.9782,12.96,12.9722,234600.0
2009-05-08 14:10:00,21.4,21.43,21.4,21.42,318200.0,12.9722,12.9904,12.9722,12.9843,318200.0
2009-05-08 14:15:00,21.42,21.43,21.39,21.41,210400.0,12.9843,12.9904,12.9661,12.9782,210400.0
2009-05-08 14:20:00,21.41,21.43,21.4,21.43,177000.0,12.9782,12.9904,12.9722,12.9904,177000.0
2009-05-08 14:25:00,21.43,21.43,21.39,21.4,199600.0,12.9904,12.9904,12.9661,12.9722,199600.0
2009-05-08 14:30:00,21.4,21.43,21.4,21.42,294600.0,12.9722,12.9904,12.9722,12.9843,294600.0
2009-05-08 14:35:00,21.42,21.42,21.4,21.41,118000.0,12.9843,12.9843,12.9722,12.9782,118000.0
2009-05-08 14:40:00,21.4,21.41,21.36,21.38,170400.0,12.9722,12.9782,12.9479,12.96,170400.0
2009-05-08 14:45:00,21.38,21.46,21.37,21.46,280400.0,12.96,13.0085,12.954,13.0085,280400.0
2009-05-08 14:50:00,21.45,21.48,21.45,21.48,288600.0,13.0025,13.0207,13.0025,13.0207,288600.0
2009-05-08 14:55:00,21.48,21.48,21.43,21.43,162200.0,13.0207,13.0207,12.9904,12.9904,162200.0
2009-05-08 15:00:00,21.43,21.48,21.43,21.45,234600.0,12.9904,13.0207,12.9904,13.0025,234600.0
2009-05-08 15:05:00,21.45,21.45,21.43,21.43,311600.0,13.0025,13.0025,12.9904,12.9904,311600.0
2009-05-08 15:10:00,21.43,21.43,21.4,21.4,200000.0,12.9904,12.9904,12.9722,12.9722,200000.0
2009-05-08 15:15:00,21.4,21.4,21.4,21.4,258600.0,12.9722,12.9722,12.9722,12.9722,258600.0
2009-05-08 15:20:00,21.4,21.41,21.4,21.4,300200.0,12.9722,12.9782,12.9722,12.9722,300200.0
2009-05-08 15:25:00,21.4,21.42,21.4,21.4,254200.0,12.9722,12.9843,12.9722,12.9722,254200.0
2009-05-08 15:30:00,21.4,21.41,21.37,21.4,401200.0,12.9722,12.9782,12.954,12.9722,401200.0
2009-05-08 15:35:00,21.4,21.43,21.39,21.39,259200.0,12.9722,12.9904,12.9661,12.9661,259200.0
2009-05-08 15:40:00,21.39,21.46,21.39,21.44,695000.0,12.9661,13.0085,12.9661,12.9964,695000.0
2009-05-08 15:45:00,21.44,21.47,21.39,21.39,476400.0,12.9964,13.0146,12.9661,12.9661,476400.0
2009-05-08 15:50:00,21.39,21.4,21.35,21.38,544400.0,12.9661,12.9722,12.9419,12.96,544400.0
2009-05-08 15:55:00,21.37,21.46,21.36,21.46,1043400.0,12.954,13.0085,12.9479,13.0085,1043400.0
2009-05-11 09:30:00,21.36,21.5,21.27,21.49,480400.0,12.9479,13.0328,12.8934,13.0267,480400.0
2009-05-11 09:35:00,21.49,21.52,21.47,21.5,245800.0,13.0267,13.0449,13.0146,13.0328,245800.0
2009-05-11 09:40:00,21.5,21.51,21.42,21.44,347800.0,13.0328,13.0389,12.9843,12.9964,347800.0
2009-05-11 09:45:00,21.44,21.46,21.4,21.41,292600.0,12.9964,13.0085,12.9722,12.9782,292600.0
2009-05-11 09:50:00,21.42,21.45,21.41,21.43,338800.0,12.9843,13.0025,12.9782,12.9904,338800.0
2009-05-11 09:55:00,21.43,21.43,21.39,21.42,268800.0,12.9904,12.9904,12.9661,12.9843,268800.0
2009-05-11 10:00:00,21.42,21.45,21.4,21.41,312800.0,12.9843,13.0025,12.9722,12.9782,312800.0
2009-05-11 10:05:00,21.41,21.45,21.4,21.44,177200.0,12.9782,13.0025,12.9722,12.9964,177200.0
2009-05-11 10:10:00,21.45,21.45,21.4,21.43,293000.0,13.0025,13.0025,12.9722,12.9904,293000.0
2009-05-11 10:15:00,21.43,21.45,21.42,21.43,213400.0,12.9904,13.0025,12.9843,12.9904,213400.0
2009-05-11 10:20:00,21.43,21.43,21.4,21.43,210800.0,12.9904,12.9904,12.9722,12.9904,210800.0
2009-05-11 10:25:00,21.43,21.44,21.42,21.42,217600.0,12.9904,12.9964,12.9843,12.9843,217600.0
2009-05-11 10:30:00,21.42,21.43,21.4,21.41,235600.0,12.9843,12.9904,12.9722,12.9782,235600.0
2009-05-11 10:35:00,21.41,21.43,21.38,21.41,216000.0,12.9782,12.9904,12.96,12.9782,216000.0
2009-05-11 10:40:00,21.41,21.43,21.37,21.37,334600.0,12.9782,12.9904,12.954,12.954,334600.0
2009-05-11 10:45:00,21.38,21.43,21.37,21.43,488800.0,12.96,12.9904,12.954,12.9904,488800.0
2009-05-11 10:50:00,21.43,21.45,21.42,21.44,170400.0,12.9904,13.0025,12.9843,12.9964,170400.0
2009-05-11 10:55:00,21.44,21.51,21.44,21.5,242800.0,12.9964,13.0389,12.9964,13.0328,242800.0
2009-05-11 11:00:00,21.5,21.53,21.49,21.5,265600.0,13.0328,13.051,13.0267,13.0328,265600.0
2009-05-11 11:05:00,21.49,21.54,21.49,21.53,134800.0,13.0267,13.057,13.0267,13.051,134800.0
2009-05-11 11:10:00,21.53,21.53,21.49,21.49,104600.0,13.051,13.051,13.0267,13.0267,104600.0
2009-05-11 11:15:00,21.49,21.54,21.49,21.53,138600.0,13.0267,13.057,13.0267,13.051,138600.0
2009-05-11 11:20:00,21.53,21.55,21.53,21.55,153400.0,13.051,13.0631,13.051,13.0631,153400.0
2009-05-11 11:25:00,21.55,21.56,21.54,21.55,174000.0,13.0631,13.0692,13.057,13.0631,174000.0
2009-05-11 11:30:00,21.55,21.55,21.51,21.52,208600.0,13.0631,13.0631,13.0389,13.0449,208600.0
2009-05-11 11:35:00,21.51,21.57,21.5,21.56,187400.0,13.0389,13.0752,13.0328,13.0692,187400.0
2009-05-11 11:40:00,21.56,21.57,21.55,21.56,124400.0,13.0692,13.0752,13.0631,13.0692,124400.0
2009-05-11 11:45:00,21.56,21.56,21.53,21.53,117600.0,13.0692,13.0692,13.051,13.051,117600.0
2009-05-11 11:50:00,21.54,21.54,21.51,21.52,146200.0,13.057,13.057,13.0389,13.0449,146200.0
2009-05-11 11:55:00,21.52,21.53,21.49,21.49,114400.0,13.0449,13.051,13.0267,13.0267,114400.0
2009-05-11 12:00:00,21.49,21.5,21.49,21.49,87400.0,13.0267,13.0328,13.0267,13.0267,87400.0
2009-05-11 12:05:00,21.49,21.53,21.48,21.52,177800.0,13.0267,13.051,13.0207,13.0449,177800.0
2009-05-11 12:10:00,21.52,21.52,21.5,21.52,80600.0,13.0449,13.0449,13.0328,13.0449,80600.0
2009-05-11 12:15:00,21.52,21.55,21.51,21.54,109200.0,13.0449,13.0631,13.0389,13.057,109200.0
2009-05-11 12:20:00,21.54,21.55,21.53,21.55,76200.0,13.057,13.0631,13.051,13.0631,76200.0
2009-05-11 12:25:00,21.55,21.55,21.54,21.54,64000.0,13.0631,13.0631,13.057,13.057,64000.0
2009-05-11 12:30:00,21.54,21.55,21.53,21.53,103400.0,13.057,13.0631,13.051,13.051,103400.0
2009-05-11 12:35:00,21.54,21.58,21.53,21.58,138400.0,13.057,13.0813,13.051,13.0813,138400.0
2009-05-11 12:40:00,21.58,21.59,21.57,21.58,126400.0,13.0813,13.0873,13.0752,13.0813,126400.0
2009-05-11 12:45:00,21.58,21.6,21.57,21.58,136800.0,13.0813,13.0934,13.0752,13.0813,136800.0
2009-05-11 12:50:00,21.58,21.59,21.54,21.57,185800.0,13.0813,13.0873,13.057,13.0752,185800.0
2009-05-11 12:55:00,21.57,21.58,21.55,21.57,74200.0,13.0752,13.0813,13.0631,13.0752,74200.0
2009-05-11 13:00:00,21.57,21.6,21.55,21.55,423600.0,13.0752,13.0934,13.0631,13.0631,423600.0
2009-05-11 13:05:00,21.55,21.57,21.54,21.56,125400.0,13.0631,13.0752,13.057,13.0692,125400.0
2009-05-11 13:10:00,21.55,21.56,21.55,21.55,132400.0,13.0631,13.0692,13.0631,13.0631,132400.0
2009-05-11 13:15:00,21.55,21.55,21.55,21.55,55200.0,13.0631,13.0631,13.0631,13.0631,55200.0
2009-05-11 13:20:00,21.55,21.55,21.54,21.54,46000.0,13.0631,13.0631,13.057,13.057,46000.0
2009-05-11 13:25:00,21.54,21.54,21.5,21.5,114600.0,13.057,13.057,13.0328,13.0328,114600.0
2009-05-11 13:30:00,21.5,21.51,21.49,21.5,147000.0,13.0328,13.0389,13.0267,13.0328,147000.0
2009-05-11 13:35:00,21.5,21.53,21.49,21.53,199400.0,13.0328,13.051,13.0267,13.051,199400.0
2009-05-11 13:40:00,21.53,21.53,21.5,21.51,78200.0,13.051,13.051,13.0328,13.0389,78200.0
2009-05-11 13:45:00,21.5,21.51,21.5,21.5,135400.0,13.0328,13.0389,13.0328,13.0328,135400.0
2009-05-11 13:50:00,21.5,21.52,21.49,21.49,238600.0,13.0328,13.0449,13.0267,13.0267,238600.0
2009-05-11 13:55:00,21.5,21.5,21.47,21.47,91800.0,13.0328,13.0328,13.0146,13.0146,91800.0
2009-05-11 14:00:00,21.47,21.47,21.43,21.45,264800.0,13.0146,13.0146,12.9904,13.0025,264800.0
2009-05-11 14:05:00,21.45,21.47,21.43,21.45,230800.0,13.0025,13.0146,12.9904,13.0025,230800.0
2009-05-11 14:10:00,21.45,21.45,21.43,21.43,116400.0,13.0025,13.0025,12.9904,12.9904,116400.0
2009-05-11 14:15:00,21.43,21.43,21.41,21.43,320400.0,12.9904,12.9904,12.9782,12.9904,320400.0
2009-05-11 14:20:00,21.43,21.43,21.4,21.42,206800.0,12.9904,12.9904,12.9722,12.9843,206800.0
2009-05-11 14:25:00,21.42,21.42,21.39,21.39,246600.0,12.9843,12.9843,12.9661,12.9661,246600.0
2009-05-11 14:30:00,21.39,21.43,21.38,21.42,318200.0,12.9661,12.9904,12.96,12.9843,318200.0
2009-05-11 14:35:00,21.42,21.43,21.39,21.41,194200.0,12.9843,12.9904,12.9661,12.9782,194200.0
2009-05-11 14:40:00,21.42,21.43,21.41,21.43,187200.0,12.9843,12.9904,12.9782,12.9904,187200.0
2009-05-11 14:45:00,21.43,21.46,21.42,21.45,210000.0,12.9904,13.0085,12.9843,13.0025,210000.0
2009-05-11 14:50:00,21.46,21.47,21.43,21.43,140400.0,13.0085,13.0146,12.9904,12.9904,140400.0
2009-05-11 14:55:00,21.43,21.43,21.42,21.43,147200.0,12.9904,12.9904,12.9843,12.9904,147200.0
2009-05-11 15:00:00,21.43,21.43,21.39,21.41,251400.0,12.9904,12.9904,12.9661,12.9782,251400.0
2009-05-11 15:05:00,21.4,21.43,21.39,21.41,248200.0,12.9722,12.9904,12.9661,12.9782,248200.0
2009-05-11 15:10:00,21.41,21.43,21.41,21.42,215600.0,12.9782,12.9904,12.9782,12.9843,215600.0
2009-05-11 15:15:00,21.42,21.43,21.4,21.43,265800.0,12.9843,12.9904,12.9722,12.9904,265800.0
2009-05-11 15:20:00,21.43,21.43,21.35,21.38,516600.0,12.9904,12.9904,12.9419,12.96,516600.0
2009-05-11 15:25:00,21.38,21.39,21.36,21.36,350400.0,12.96,12.9661,12.9479,12.9479,350400.0
2009-05-11 15:30:00,21.36,21.38,21.35,21.38,303600.0,12.9479,12.96,12.9419,12.96,303600.0
2009-05-11 15:35:00,21.38,21.38,21.37,21.38,223200.0,12.96,12.96,12.954,12.96,223200.0
2009-05-11 15:40:00,21.38,21.43,21.36,21.42,357200.0,12.96,12.9904,12.9479,12.9843,357200.0
2009-05-11 15:45:00,21.42,21.45,21.41,21.42,319800.0,12.9843,13.0025,12.9782,12.9843,319800.0
2009-05-11 15:50:00,21.43,21.43,21.41,21.42,470800.0,12.9904,12.9904,12.9782,12.9843,470800.0
2009-05-11 15:55:00,21.41,21.42,21.34,21.36,550400.0,12.9782,12.9843,12.9358,12.9479,550400.0
2009-05-12 09:30:00,21.48,21.49,21.43,21.48,331200.0,13.0207,13.0267,12.9904,13.0207,331200.0
2009-05-12 09:35:00,21.48,21.5,21.45,21.48,282000.0,13.0207,13.0328,13.0025,13.0207,282000.0
2009-05-12 09:40:00,21.48,21.5,21.45,21.47,419000.0,13.0207,13.0328,13.0025,13.0146,419000.0
2009-05-12 09:45:00,21.46,21.5,21.45,21.49,315800.0,13.0085,13.0328,13.0025,13.0267,315800.0
2009-05-12 09:50:00,21.49,21.53,21.48,21.49,761400.0,13.0267,13.051,13.0207,13.0267,761400.0
2009-05-12 09:55:00,21.49,21.5,21.46,21.49,418200.0,13.0267,13.0328,13.0085,13.0267,418200.0
2009-05-12 10:00:00,21.49,21.51,21.45,21.5,588000.0,13.0267,13.0389,13.0025,13.0328,588000.0
2009-05-12 10:05:00,21.49,21.56,21.48,21.5,960400.0,13.0267,13.0692,13.0207,13.0328,960400.0
2009-05-12 10:10:00,21.5,21.52,21.47,21.52,561200.0,13.0328,13.0449,13.0146,13.0449,561200.0
2009-05-12 10:15:00,21.52,21.57,21.52,21.57,395000.0,13.0449,13.0752,13.0449,13.0752,395000.0
2009-05-12 10:20:00,21.56,21.63,21.55,21.56,678600.0,13.0692,13.1116,13.0631,13.0692,678600.0
2009-05-12 10:25:00,21.56,21.62,21.56,21.61,549000.0,13.0692,13.1055,13.0692,13.0995,549000.0
2009-05-12 10:30:00,21.61,21.63,21.58,21.61,472800.0,13.0995,13.1116,13.0813,13.0995,472800.0
2009-05-12 10:35:00,21.61,21.62,21.59,21.59,346000.0,13.0995,13.1055,13.0873,13.0873,346000.0
2009-05-12 10:40:00,21.59,21.63,21.59,21.63,307200.0,13.0873,13.1116,13.0873,13.1116,307200.0
2009-05-12 10:45:00,21.63,21.65,21.61,21.61,366200.0,13.1116,13.1237,13.0995,13.0995,366200.0
2009-05-12 10:50:00,21.61,21.63,21.6,21.62,346600.0,13.0995,13.1116,13.0934,13.1055,346600.0
2009-05-12 10:55:00,21.62,21.64,21.6,21.62,207400.0,13.1055,13.1177,13.0934,13.1055,207400.0
2009-05-12 11:00:00,21.63,21.63,21.59,21.61,208000.0,13.1116,13.1116,13.0873,13.0995,208000.0
2009-05-12 11:05:00,21.61,21.61,21.54,21.58,192600.0,13.0995,13.0995,13.057,13.0813,192600.0
2009-05-12 11:10:00,21.58,21.61,21.58,21.61,275000.0,13.0813,13.0995,13.0813,13.0995,275000.0
2009-05-12 11:15:00,21.61,21.63,21.61,21.62,219600.0,13.0995,13.1116,13.0995,13.1055,219600.0
2009-05-12 11:20:00,21.63,21.63,21.54,21.54,202400.0,13.1116,13.1116,13.057,13.057,202400.0
2009-05-12 11:25:00,21.56,21.58,21.55,21.56,193200.0,13.0692,13.0813,13.0631,13.0692,193200.0
2009-05-12 11:30:00,21.56,21.56,21.51,21.53,251400.0,13.0692,13.0692,13.0389,13.051,251400.0
2009-05-12 11:35:00,21.53,21.53,21.5,21.51,140000.0,13.051,13.051,13.0328,13.0389,140000.0
2009-05-12 11:40:00,21.51,21.54,21.5,21.54,155600.0,13.0389,13.057,13.0328,13.057,155600.0
2009-05-12 11:45:00,21.54,21.56,21.54,21.56,120200.0,13.057,13.0692,13.057,13.0692,120200.0
2009-05-12 11:50:00,21.56,21.58,21.55,21.56,164000.0,13.0692,13.0813,13.0631,13.0692,164000.0
2009-05-12 11:55:00,21.56,21.6,21.55,21.6,356400.0,13.0692,13.0934,13.0631,13.0934,356400.0
2009-05-12 12:00:00,21.59,21.63,21.59,21.62,225000.0,13.0873,13.1116,13.0873,13.1055,225000.0
2009-05-12 12:05:00,21.63,21.65,21.61,21.61,195600.0,13.1116,13.1237,13.0995,13.0995,195600.0
2009-05-12 12:10:00,21.61,21.63,21.6,21.63,188200.0,13.0995,13.1116,13.0934,13.1116,188200.0
2009-05-12 12:15:00,21.62,21.68,21.61,21.67,506400.0,13.1055,13.1419,13.0995,13.1358,506400.0
2009-05-12 12:20:00,21.67,21.7,21.66,21.68,346200.0,13.1358,13.154,13.1298,13.1419,346200.0
2009-05-12 12:25:00,21.68,21.72,21.68,21.71,282000.0,13.1419,13.1661,13.1419,13.1601,282000.0
2009-05-12 12:30:00,21.71,21.77,21.71,21.75,544000.0,13.1601,13.1965,13.1601,13.1843,544000.0
2009-05-12 12:35:00,21.75,21.78,21.74,21.78,363800.0,13.1843,13.2025,13.1783,13.2025,363800.0
2009-05-12 12:40:00,21.78,21.8,21.77,21.79,250600.0,13.2025,13.2146,13.1965,13.2086,250600.0
2009-05-12 12:45:00,21.79,21.85,21.79,21.83,532600.0,13.2086,13.245,13.2086,13.2328,532600.0
2009-05-12 12:50:00,21.82,21.84,21.8,21.81,367800.0,13.2268,13.2389,13.2146,13.2207,367800.0
2009-05-12 12:55:00,21.81,21.88,21.81,21.87,588600.0,13.2207,13.2631,13.2207,13.2571,588600.0
2009-05-12 13:00:00,21.86,21.9,21.84,21.84,406200.0,13.251,13.2753,13.2389,13.2389,406200.0
2009-05-12 13:05:00,21.84,21.9,21.84,21.89,377200.0,13.2389,13.2753,13.2389,13.2692,377200.0
2009-05-12 13:10:00,21.89,21.98,21.89,21.98,931800.0,13.2692,13.3238,13.2692,13.3238,931800.0
2009-05-12 13:15:00,21.96,22.03,21.96,21.99,1163400.0,13.3116,13.3541,13.3116,13.3298,1163400.0
2009-05-12 13:20:00,21.99,22.05,21.98,22.03,687000.0,13.3298,13.3662,13.3238,13.3541,687000.0
2009-05-12 13:25:00,22.03,22.07,22.03,22.06,508400.0,13.3541,13.3783,13.3541,13.3722,508400.0
2009-05-12 13:30:00,22.06,22.1,22.04,22.04,618400.0,13.3722,13.3965,13.3601,13.3601,618400.0
2009-05-12 13:35:00,22.04,22.08,21.99,22.0,469800.0,13.3601,13.3844,13.3298,13.3359,469800.0
2009-05-12 13:40:00,22.01,22.02,21.98,21.99,237200.0,13.3419,13.348,13.3238,13.3298,237200.0
2009-05-12 13:45:00,21.98,21.99,21.95,21.97,261800.0,13.3238,13.3298,13.3056,13.3177,261800.0
2009-05-12 13:50:00,21.97,21.98,21.93,21.93,192800.0,13.3177,13.3238,13.2934,13.2934,192800.0
2009-05-12 13:55:00,21.93,21.93,21.91,21.91,196600.0,13.2934,13.2934,13.2813,13.2813,196600.0
2009-05-12 14:00:00,21.91,21.93,21.86,21.91,322200.0,13.2813,13.2934,13.251,13.2813,322200.0
2009-05-12 14:05:00,21.91,21.92,21.9,21.91,147200.0,13.2813,13.2874,13.2753,13.2813,147200.0
2009-05-12 14:10:00,21.91,21.94,21.9,21.93,271000.0,13.2813,13.2995,13.2753,13.2934,271000.0
2009-05-12 14:15:00,21.93,21.94,21.91,21.93,291800.0,13.2934,13.2995,13.2813,13.2934,291800.0
2009-05-12 14:20:00,21.93,21.95,21.93,21.94,385400.0,13.2934,13.3056,13.2934,13.2995,385400.0
2009-05-12 14:25:00,21.95,21.99,21.94,21.99,294400.0,13.3056,13.3298,13.2995,13.3298,294400.0
2009-05-12 14:30:00,21.98,22.04,21.97,22.04,483800.0,13.3238,13.3601,13.3177,13.3601,483800.0
2009-05-12 14:35:00,22.03,22.08,22.02,22.07,323800.0,13.3541,13.3844,13.348,13.3783,323800.0
2009-05-12 14:40:00,22.07,22.07,22.04,22.06,363600.0,13.3783,13.3783,13.3601,13.3722,363600.0
2009-05-12 14:45:00,22.06,22.11,22.06,22.11,535200.0,13.3722,13.4026,13.3722,13.4026,535200.0
2009-05-12 14:50:00,22.11,22.12,22.1,22.1,299000.0,13.4026,13.4086,13.3965,13.3965,299000.0
2009-05-12 14:55:00,22.1,22.23,22.1,22.17,1099800.0,13.3965,13.4753,13.3965,13.4389,1099800.0
2009-05-12 15:00:00,22.18,22.23,22.17,22.2,500200.0,13.445,13.4753,13.4389,13.4571,500200.0
2009-05-12 15:05:00,22.21,22.25,22.2,22.21,551200.0,13.4632,13.4874,13.4571,13.4632,551200.0
2009-05-12 15:10:00,22.21,22.25,22.18,22.24,936600.0,13.4632,13.4874,13.445,13.4814,936600.0
2009-05-12 15:15:00,22.23,22.3,22.23,22.25,938000.0,13.4753,13.5177,13.4753,13.4874,938000.0
2009-05-12 15:20:00,22.26,22.35,22.25,22.34,1054800.0,13.4935,13.548,13.4874,13.542,1054800.0
2009-05-12 15:25:00,22.33,22.35,22.28,22.28,723600.0,13.5359,13.548,13.5056,13.5056,723600.0
2009-05-12 15:30:00,22.29,22.33,22.25,22.27,840600.0,13.5117,13.5359,13.4874,13.4995,840600.0
2009-05-12 15:35:00,22.27,22.29,22.24,22.25,637200.0,13.4995,13.5117,13.4814,13.4874,637200.0
2009-05-12 15:40:00,22.25,22.29,22.22,22.25,635200.0,13.4874,13.5117,13.4692,13.4874,635200.0
2009-05-12 15:45:00,22.25,22.26,22.21,22.23,574800.0,13.4874,13.4935,13.4632,13.4753,574800.0
2009-05-12 15:50:00,22.22,22.23,22.2,22.21,782200.0,13.4692,13.4753,13.4571,13.4632,782200.0
2009-05-12 15:55:00,22.2,22.21,22.18,22.21,1287800.0,13.4571,13.4632,13.445,13.4632,1287800.0
2009-05-13 09:30:00,22.02,22.2,22.0,22.15,784200.0,13.348,13.4571,13.3359,13.4268,784200.0
2009-05-13 09:35:00,22.15,22.18,22.09,22.12,910400.0,13.4268,13.445,13.3904,13.4086,910400.0
2009-05-13 09:40:00,22.13,22.13,21.96,22.0,784200.0,13.4147,13.4147,13.3116,13.3359,784200.0
2009-05-13 09:45:00,22.01,22.02,21.94,22.0,539000.0,13.3419,13.348,13.2995,13.3359,539000.0
2009-05-13 09:50:00,22.0,22.0,21.95,21.95,1057800.0,13.3359,13.3359,13.3056,13.3056,1057800.0
2009-05-13 09:55:00,21.95,21.99,21.94,21.95,742000.0,13.3056,13.3298,13.2995,13.3056,742000.0
2009-05-13 10:00:00,21.95,21.96,21.92,21.92,568000.0,13.3056,13.3116,13.2874,13.2874,568000.0
2009-05-13 10:05:00,21.93,21.99,21.93,21.95,183800.0,13.2934,13.3298,13.2934,13.3056,183800.0
2009-05-13 10:10:00,21.96,21.98,21.91,21.92,501800.0,13.3116,13.3238,13.2813,13.2874,501800.0
2009-05-13 10:15:00,21.93,21.97,21.93,21.93,270600.0,13.2934,13.3177,13.2934,13.2934,270600.0
2009-05-13 10:20:00,21.93,22.0,21.91,21.99,375600.0,13.2934,13.3359,13.2813,13.3298,375600.0
2009-05-13 10:25:00,21.99,22.03,21.97,22.03,379400.0,13.3298,13.3541,13.3177,13.3541,379400.0
2009-05-13 10:30:00,22.03,22.04,21.99,22.0,547800.0,13.3541,13.3601,13.3298,13.3359,547800.0
2009-05-13 10:35:00,22.0,22.03,22.0,22.0,176400.0,13.3359,13.3541,13.3359,13.3359,176400.0
2009-05-13 10:40:00,22.0,22.0,21.92,21.93,294200.0,13.3359,13.3359,13.2874,13.2934,294200.0
2009-05-13 10:45:00,21.92,21.94,21.87,21.92,306800.0,13.2874,13.2995,13.2571,13.2874,306800.0
2009-05-13 10:50:00,21.91,21.94,21.89,21.93,143600.0,13.2813,13.2995,13.2692,13.2934,143600.0
2009-05-13 10:55:00,21.93,21.94,21.89,21.9,124200.0,13.2934,13.2995,13.2692,13.2753,124200.0
2009-05-13 11:00:00,21.91,21.96,21.9,21.94,148400.0,13.2813,13.3116,13.2753,13.2995,148400.0
2009-05-13 11:05:00,21.94,21.96,21.92,21.93,183600.0,13.2995,13.3116,13.2874,13.2934,183600.0
2009-05-13 11:10:00,21.93,21.96,21.92,21.93,193200.0,13.2934,13.3116,13.2874,13.2934,193200.0
2009-05-13 11:15:00,21.93,21.95,21.91,21.91,119600.0,13.2934,13.3056,13.2813,13.2813,119600.0
2009-05-13 11:20:00,21.91,21.95,21.91,21.94,160600.0,13.2813,13.3056,13.2813,13.2995,160600.0
2009-05-13 11:25:00,21.93,21.95,21.91,21.93,197200.0,13.2934,13.3056,13.2813,13.2934,197200.0
2009-05-13 11:30:00,21.93,21.93,21.89,21.91,199000.0,13.2934,13.2934,13.2692,13.2813,199000.0
2009-05-13 11:35:00,21.91,21.92,21.87,21.87,173400.0,13.2813,13.2874,13.2571,13.2571,173400.0
2009-05-13 11:40:00,21.87,21.91,21.86,21.88,227800.0,13.2571,13.2813,13.251,13.2631,227800.0
2009-05-13 11:45:00,21.88,21.93,21.87,21.93,94600.0,13.2631,13.2934,13.2571,13.2934,94600.0
2009-05-13 11:50:00,21.93,21.96,21.92,21.96,118000.0,13.2934,13.3116,13.2874,13.3116,118000.0
2009-05-13 11:55:00,21.96,21.98,21.92,21.92,203400.0,13.3116,13.3238,13.2874,13.2874,203400.0
2009-05-13 12:00:00,21.92,21.96,21.91,21.93,147000.0,13.2874,13.3116,13.2813,13.2934,147000.0
2009-05-13 12:05:00,21.93,21.94,21.92,21.93,105000.0,13.2934,13.2995,13.2874,13.2934,105000.0
2009-05-13 12:10:00,21.93,21.93,21.92,21.93,145400.0,13.2934,13.2934,13.2874,13.2934,145400.0
2009-05-13 12:15:00,21.93,21.93,21.91,21.92,150600.0,13.2934,13.2934,13.2813,13.2874,150600.0
2009-05-13 12:20:00,21.92,21.92,21.88,21.89,179600.0,13.2874,13.2874,13.2631,13.2692,179600.0
2009-05-13 12:25:00,21.9,21.9,21.88,21.88,102000.0,13.2753,13.2753,13.2631,13.2631,102000.0
2009-05-13 12:30:00,21.89,21.89,21.87,21.89,110400.0,13.2692,13.2692,13.2571,13.2692,110400.0
2009-05-13 12:35:00,21.89,21.9,21.87,21.87,128400.0,13.2692,13.2753,13.2571,13.2571,128400.0
2009-05-13 12:40:00,21.87,21.88,21.85,21.85,89600.0,13.2571,13.2631,13.245,13.245,89600.0
2009-05-13 12:45:00,21.85,21.86,21.84,21.86,91000.0,13.245,13.251,13.2389,13.251,91000.0
2009-05-13 12:50:00,21.86,21.86,21.83,21.86,152400.0,13.251,13.251,13.2328,13.251,152400.0
2009-05-13 12:55:00,21.86,21.86,21.83,21.84,156600.0,13.251,13.251,13.2328,13.2389,156600.0
2009-05-13 13:00:00,21.84,21.86,21.84,21.85,88200.0,13.2389,13.251,13.2389,13.245,88200.0
2009-05-13 13:05:00,21.84,21.85,21.81,21.81,162000.0,13.2389,13.245,13.2207,13.2207,162000.0
2009-05-13 13:10:00,21.81,21.82,21.8,21.8,225800.0,13.2207,13.2268,13.2146,13.2146,225800.0
2009-05-13 13:15:00,21.8,21.81,21.8,21.81,94200.0,13.2146,13.2207,13.2146,13.2207,94200.0
2009-05-13 13:20:00,21.81,21.83,21.81,21.82,151800.0,13.2207,13.2328,13.2207,13.2268,151800.0
2009-05-13 13:25:00,21.82,21.82,21.75,21.78,358600.0,13.2268,13.2268,13.1843,13.2025,358600.0
2009-05-13 13:30:00,21.78,21.81,21.78,21.8,336200.0,13.2025,13.2207,13.2025,13.2146,336200.0
2009-05-13 13:35:00,21.8,21.82,21.8,21.8,170800.0,13.2146,13.2268,13.2146,13.2146,170800.0
2009-05-13 13:40:00,21.8,21.8,21.77,21.77,143600.0,13.2146,13.2146,13.1965,13.1965,143600.0
2009-05-13 13:45:00,21.77,21.8,21.77,21.79,75200.0,13.1965,13.2146,13.1965,13.2086,75200.0
2009-05-13 13:50:00,21.79,21.81,21.77,21.77,236600.0,13.2086,13.2207,13.1965,13.1965,236600.0
2009-05-13 13:55:00,21.77,21.8,21.76,21.79,238000.0,13.1965,13.2146,13.1904,13.2086,238000.0
2009-05-13 14:00:00,21.79,21.79,21.73,21.75,380200.0,13.2086,13.2086,13.1722,13.1843,380200.0
2009-05-13 14:05:00,21.76,21.77,21.74,21.77,126800.0,13.1904,13.1965,13.1783,13.1965,126800.0
2009-05-13 14:10:00,21.77,21.79,21.72,21.72,277000.0,13.1965,13.2086,13.1661,13.1661,277000.0
2009-05-13 14:15:00,21.72,21.76,21.72,21.75,218200.0,13.1661,13.1904,13.1661,13.1843,218200.0
2009-05-13 14:20:00,21.75,21.79,21.75,21.78,90000.0,13.1843,13.2086,13.1843,13.2025,90000.0
2009-05-13 14:25:00,21.78,21.81,21.77,21.81,96400.0,13.2025,13.2207,13.1965,13.2207,96400.0
2009-05-13 14:30:00,21.81,21.83,21.79,21.83,152800.0,13.2207,13.2328,13.2086,13.2328,152800.0
2009-05-13 14:35:00,21.82,21.86,21.81,21.84,222200.0,13.2268,13.251,13.2207,13.2389,222200.0
2009-05-13 14:40:00,21.84,21.85,21.81,21.83,198000.0,13.2389,13.245,13.2207,13.2328,198000.0
2009-05-13 14:45:00,21.83,21.86,21.83,21.85,149600.0,13.2328,13.251,13.2328,13.245,149600.0
2009-05-13 14:50:00,21.85,21.85,21.82,21.82,187600.0,13.245,13.245,13.2268,13.2268,187600.0
2009-05-13 14:55:00,21.82,21.88,21.82,21.87,197000.0,13.2268,13.2631,13.2268,13.2571,197000.0
2009-05-13 15:00:00,21.86,21.88,21.81,21.81,305000.0,13.251,13.2631,13.2207,13.2207,305000.0
2009-05-13 15:05:00,21.81,21.82,21.79,21.81,254800.0,13.2207,13.2268,13.2086,13.2207,254800.0
2009-05-13 15:10:00,21.81,21.84,21.81,21.83,180000.0,13.2207,13.2389,13.2207,13.2328,180000.0
2009-05-13 15:15:00,21.83,21.86,21.83,21.86,121600.0,13.2328,13.251,13.2328,13.251,121600.0
2009-05-13 15:20:00,21.86,21.91,21.83,21.9,222600.0,13.251,13.2813,13.2328,13.2753,222600.0
2009-05-13 15:25:00,21.91,21.91,21.83,21.87,270400.0,13.2813,13.2813,13.2328,13.2571,270400.0
2009-05-13 15:30:00,21.86,21.89,21.81,21.84,594400.0,13.251,13.2692,13.2207,13.2389,594400.0
2009-05-13 15:35:00,21.84,21.85,21.81,21.82,382200.0,13.2389,13.245,13.2207,13.2268,382200.0
2009-05-13 15:40:00,21.82,21.84,21.79,21.8,423600.0,13.2268,13.2389,13.2086,13.2146,423600.0
2009-05-13 15:45:00,21.8,21.9,21.8,21.86,613200.0,13.2146,13.2753,13.2146,13.251,613200.0
2009-05-13 15:50:00,21.86,21.86,21.82,21.83,706000.0,13.251,13.251,13.2268,13.2328,706000.0
2009-05-13 15:55:00,21.83,21.85,21.8,21.82,1050600.0,13.2328,13.245,13.2146,13.2268,1050600.0
2009-05-14 09:30:00,21.96,22.13,21.96,22.0,1212000.0,13.3116,13.4147,13.3116,13.3359,1212000.0
2009-05-14 09:35:00,22.01,22.15,21.98,22.1,1034000.0,13.3419,13.4268,13.3238,13.3965,1034000.0
2009-05-14 09:40:00,22.1,22.25,22.06,22.2,1106800.0,13.3965,13.4874,13.3722,13.4571,1106800.0
2009-05-14 09:45:00,22.21,22.41,22.21,22.24,1447400.0,13.4632,13.5844,13.4632,13.4814,1447400.0
2009-05-14 09:50:00,22.24,22.31,22.0,22.31,1069800.0,13.4814,13.5238,13.3359,13.5238,1069800.0
2009-05-14 09:55:00,22.31,22.34,22.28,22.31,548000.0,13.5238,13.542,13.5056,13.5238,548000.0
2009-05-14 10:00:00,22.3,22.37,22.3,22.36,563600.0,13.5177,13.5602,13.5177,13.5541,563600.0
2009-05-14 10:05:00,22.36,22.36,22.24,22.36,686800.0,13.5541,13.5541,13.4814,13.5541,686800.0
2009-05-14 10:10:00,22.36,22.37,22.33,22.34,403200.0,13.5541,13.5602,13.5359,13.542,403200.0
2009-05-14 10:15:00,22.34,22.35,22.32,22.35,316400.0,13.542,13.548,13.5299,13.548,316400.0
2009-05-14 10:20:00,22.34,22.4,22.33,22.33,377800.0,13.542,13.5783,13.5359,13.5359,377800.0
2009-05-14 10:25:00,22.33,22.36,22.33,22.34,207800.0,13.5359,13.5541,13.5359,13.542,207800.0
2009-05-14 10:30:00,22.34,22.35,22.25,22.26,541000.0,13.542,13.548,13.4874,13.4935,541000.0
2009-05-14 10:35:00,22.26,22.3,22.15,22.16,426600.0,13.4935,13.5177,13.4268,13.4329,426600.0
2009-05-14 10:40:00,22.16,22.2,22.13,22.18,381200.0,13.4329,13.4571,13.4147,13.445,381200.0
2009-05-14 10:45:00,22.2,22.22,22.15,22.16,301200.0,13.4571,13.4692,13.4268,13.4329,301200.0
2009-05-14 10:50:00,22.16,22.16,22.1,22.13,448800.0,13.4329,13.4329,13.3965,13.4147,448800.0
2009-05-14 10:55:00,22.13,22.17,22.13,22.16,155600.0,13.4147,13.4389,13.4147,13.4329,155600.0
2009-05-14 11:00:00,22.16,22.17,22.08,22.11,551200.0,13.4329,13.4389,13.3844,13.4026,551200.0
2009-05-14 11:05:00,22.11,22.13,22.09,22.1,239000.0,13.4026,13.4147,13.3904,13.3965,239000.0
2009-05-14 11:10:00,22.09,22.13,22.09,22.12,331200.0,13.3904,13.4147,13.3904,13.4086,331200.0
2009-05-14 11:15:00,22.11,22.14,22.11,22.11,304000.0,13.4026,13.4207,13.4026,13.4026,304000.0
2009-05-14 11:20:00,22.11,22.17,22.11,22.16,232000.0,13.4026,13.4389,13.4026,13.4329,232000.0
2009-05-14 11:25:00,22.16,22.19,22.16,22.19,129000.0,13.4329,13.4511,13.4329,13.4511,129000.0
2009-05-14 11:30:00,22.19,22.21,22.19,22.21,171600.0,13.4511,13.4632,13.4511,13.4632,171600.0
2009-05-14 11:35:00,22.21,22.21,22.18,22.2,166600.0,13.4632,13.4632,13.445,13.4571,166600.0
2009-05-14 11:40:00,22.2,22.27,22.2,22.25,267400.0,13.4571,13.4995,13.4571,13.4874,267400.0
2009-05-14 11:45:00,22.25,22.26,22.24,22.25,338200.0,13.4874,13.4935,13.4814,13.4874,338200.0
2009-05-14 11:50:00,22.25,22.25,22.21,22.21,103600.0,13.4874,13.4874,13.4632,13.4632,103600.0
2009-05-14 11:55:00,22.21,22.23,22.21,22.22,112600.0,13.4632,13.4753,13.4632,13.4692,112600.0
2009-05-14 12:00:00,22.22,22.25,22.22,22.24,261400.0,13.4692,13.4874,13.4692,13.4814,261400.0
2009-05-14 12:05:00,22.25,22.25,22.23,22.23,113200.0,13.4874,13.4874,13.4753,13.4753,113200.0
2009-05-14 12:10:00,22.23,22.25,22.2,22.21,204400.0,13.4753,13.4874,13.4571,13.4632,204400.0
2009-05-14 12:15:00,22.21,22.22,22.15,22.17,390800.0,13.4632,13.4692,13.4268,13.4389,390800.0
2009-05-14 12:20:00,22.17,22.21,22.16,22.17,155800.0,13.4389,13.4632,13.4329,13.4389,155800.0
2009-05-14 12:25:00,22.17,22.17,22.15,22.15,118800.0,13.4389,13.4389,13.4268,13.4268,118800.0
2009-05-14 12:30:00,22.15,22.16,22.14,22.16,73400.0,13.4268,13.4329,13.4207,13.4329,73400.0
2009-05-14 12:35:00,22.16,22.2,22.16,22.2,95400.0,13.4329,13.4571,13.4329,13.4571,95400.0
2009-05-14 12:40:00,22.2,22.22,22.18,22.22,161600.0,13.4571,13.4692,13.445,13.4692,161600.0
2009-05-14 12:45:00,22.22,22.23,22.22,22.22,103600.0,13.4692,13.4753,13.4692,13.4692,103600.0
2009-05-14 12:50:00,22.22,22.23,22.19,22.22,127200.0,13.4692,13.4753,13.4511,13.4692,127200.0
2009-05-14 12:55:00,22.23,22.25,22.21,22.23,181600.0,13.4753,13.4874,13.4632,13.4753,181600.0
2009-05-14 13:00:00,22.22,22.23,22.21,22.21,147200.0,13.4692,13.4753,13.4632,13.4632,147200.0
2009-05-14 13:05:00,22.21,22.21,22.18,22.2,182400.0,13.4632,13.4632,13.445,13.4571,182400.0
2009-05-14 13:10:00,22.2,22.2,22.16,22.17,227800.0,13.4571,13.4571,13.4329,13.4389,227800.0
2009-05-14 13:15:00,22.17,22.2,22.16,22.17,227600.0,13.4389,13.4571,13.4329,13.4389,227600.0
2009-05-14 13:20:00,22.17,22.18,22.16,22.16,113400.0,13.4389,13.445,13.4329,13.4329,113400.0
2009-05-14 13:25:00,22.16,22.18,22.16,22.16,165200.0,13.4329,13.445,13.4329,13.4329,165200.0
2009-05-14 13:30:00,22.16,22.17,22.16,22.16,58200.0,13.4329,13.4389,13.4329,13.4329,58200.0
2009-05-14 13:35:00,22.17,22.19,22.17,22.19,192400.0,13.4389,13.4511,13.4389,13.4511,192400.0
2009-05-14 13:40:00,22.19,22.23,22.19,22.23,157000.0,13.4511,13.4753,13.4511,13.4753,157000.0
2009-05-14 13:45:00,22.22,22.25,22.22,22.25,207600.0,13.4692,13.4874,13.4692,13.4874,207600.0
2009-05-14 13:50:00,22.25,22.26,22.23,22.25,154400.0,13.4874,13.4935,13.4753,13.4874,154400.0
2009-05-14 13:55:00,22.25,22.25,22.24,22.25,182200.0,13.4874,13.4874,13.4814,13.4874,182200.0
2009-05-14 14:00:00,22.25,22.3,22.25,22.3,234600.0,13.4874,13.5177,13.4874,13.5177,234600.0
2009-05-14 14:05:00,22.3,22.31,22.27,22.3,401600.0,13.5177,13.5238,13.4995,13.5177,401600.0
2009-05-14 14:10:00,22.31,22.35,22.3,22.33,278200.0,13.5238,13.548,13.5177,13.5359,278200.0
2009-05-14 14:15:00,22.33,22.38,22.33,22.38,392600.0,13.5359,13.5662,13.5359,13.5662,392600.0
2009-05-14 14:20:00,22.38,22.39,22.37,22.38,215800.0,13.5662,13.5723,13.5602,13.5662,215800.0
2009-05-14 14:25:00,22.38,22.42,22.38,22.42,411400.0,13.5662,13.5905,13.5662,13.5905,411400.0
2009-05-14 14:30:00,22.42,22.45,22.42,22.44,586400.0,13.5905,13.6087,13.5905,13.6026,586400.0
2009-05-14 14:35:00,22.44,22.46,22.42,22.46,673400.0,13.6026,13.6147,13.5905,13.6147,673400.0
2009-05-14 14:40:00,22.46,22.49,22.46,22.46,570800.0,13.6147,13.6329,13.6147,13.6147,570800.0
2009-05-14 14:45:00,22.46,22.49,22.46,22.49,408600.0,13.6147,13.6329,13.6147,13.6329,408600.0
2009-05-14 14:50:00,22.49,22.5,22.45,22.47,271800.0,13.6329,13.639,13.6087,13.6208,271800.0
2009-05-14 14:55:00,22.47,22.5,22.46,22.49,428200.0,13.6208,13.639,13.6147,13.6329,428200.0
2009-05-14 15:00:00,22.49,22.53,22.48,22.5,742000.0,13.6329,13.6572,13.6268,13.639,742000.0
2009-05-14 15:05:00,22.49,22.54,22.47,22.5,595400.0,13.6329,13.6632,13.6208,13.639,595400.0
2009-05-14 15:10:00,22.5,22.53,22.49,22.53,450200.0,13.639,13.6572,13.6329,13.6572,450200.0
2009-05-14 15:15:00,22.53,22.59,22.52,22.57,571600.0,13.6572,13.6935,13.6511,13.6814,571600.0
2009-05-14 15:20:00,22.58,22.58,22.51,22.52,509400.0,13.6875,13.6875,13.645,13.6511,509400.0
2009-05-14 15:25:00,22.52,22.53,22.5,22.53,542800.0,13.6511,13.6572,13.639,13.6572,542800.0
2009-05-14 15:30:00,22.53,22.53,22.48,22.49,611200.0,13.6572,13.6572,13.6268,13.6329,611200.0
2009-05-14 15:35:00,22.48,22.5,22.46,22.47,709600.0,13.6268,13.639,13.6147,13.6208,709600.0
2009-05-14 15:40:00,22.47,22.5,22.47,22.5,587600.0,13.6208,13.639,13.6208,13.639,587600.0
2009-05-14 15:45:00,22.5,22.55,22.5,22.5,539800.0,13.639,13.6693,13.639,13.639,539800.0
2009-05-14 15:50:00,22.51,22.52,22.47,22.49,661800.0,13.645,13.6511,13.6208,13.6329,661800.0
2009-05-14 15:55:00,22.49,22.49,22.42,22.45,1287000.0,13.6329,13.6329,13.5905,13.6087,1287000.0
2009-05-15 09:30:00,22.42,22.5,22.4,22.46,2507600.0,13.5905,13.639,13.5783,13.6147,2507600.0
2009-05-15 09:35:00,22.45,22.46,22.41,22.45,1046600.0,13.6087,13.6147,13.5844,13.6087,1046600.0
2009-05-15 09:40:00,22.45,22.5,22.42,22.49,444000.0,13.6087,13.639,13.5905,13.6329,444000.0
2009-05-15 09:45:00,22.49,22.52,22.48,22.5,472000.0,13.6329,13.6511,13.6268,13.639,472000.0
2009-05-15 09:50:00,22.5,22.52,22.43,22.48,330400.0,13.639,13.6511,13.5965,13.6268,330400.0
2009-05-15 09:55:00,22.48,22.48,22.43,22.46,445200.0,13.6268,13.6268,13.5965,13.6147,445200.0
2009-05-15 10:00:00,22.46,22.47,22.43,22.43,280200.0,13.6147,13.6208,13.5965,13.5965,280200.0
2009-05-15 10:05:00,22.43,22.5,22.43,22.45,283400.0,13.5965,13.639,13.5965,13.6087,283400.0
2009-05-15 10:10:00,22.46,22.46,22.42,22.45,253400.0,13.6147,13.6147,13.5905,13.6087,253400.0
2009-05-15 10:15:00,22.44,22.47,22.42,22.43,193400.0,13.6026,13.6208,13.5905,13.5965,193400.0
2009-05-15 10:20:00,22.43,22.44,22.43,22.43,207800.0,13.5965,13.6026,13.5965,13.5965,207800.0
2009-05-15 10:25:00,22.43,22.43,22.41,22.43,251600.0,13.5965,13.5965,13.5844,13.5965,251600.0
2009-05-15 10:30:00,22.43,22.45,22.42,22.45,211600.0,13.5965,13.6087,13.5905,13.6087,211600.0
2009-05-15 10:35:00,22.45,22.5,22.45,22.5,623600.0,13.6087,13.639,13.6087,13.639,623600.0
2009-05-15 10:40:00,22.5,22.52,22.48,22.52,164400.0,13.639,13.6511,13.6268,13.6511,164400.0
2009-05-15 10:45:00,22.52,22.52,22.5,22.51,138800.0,13.6511,13.6511,13.639,13.645,138800.0
2009-05-15 10:50:00,22.51,22.54,22.51,22.53,237400.0,13.645,13.6632,13.645,13.6572,237400.0
2009-05-15 10:55:00,22.53,22.53,22.51,22.52,126400.0,13.6572,13.6572,13.645,13.6511,126400.0
2009-05-15 11:00:00,22.52,22.54,22.52,22.53,136200.0,13.6511,13.6632,13.6511,13.6572,136200.0
2009-05-15 11:05:00,22.53,22.53,22.5,22.5,196800.0,13.6572,13.6572,13.639,13.639,196800.0
2009-05-15 11:10:00,22.5,22.5,22.48,22.48,170200.0,13.639,13.639,13.6268,13.6268,170200.0
2009-05-15 11:15:00,22.48,22.5,22.46,22.48,136800.0,13.6268,13.639,13.6147,13.6268,136800.0
2009-05-15 11:20:00,22.47,22.49,22.46,22.49,145200.0,13.6208,13.6329,13.6147,13.6329,145200.0
2009-05-15 11:25:00,22.48,22.49,22.45,22.47,358000.0,13.6268,13.6329,13.6087,13.6208,358000.0
2009-05-15 11:30:00,22.48,22.48,22.44,22.46,284000.0,13.6268,13.6268,13.6026,13.6147,284000.0
2009-05-15 11:35:00,22.46,22.47,22.43,22.45,260000.0,13.6147,13.6208,13.5965,13.6087,260000.0
2009-05-15 11:40:00,22.45,22.47,22.42,22.43,268600.0,13.6087,13.6208,13.5905,13.5965,268600.0
2009-05-15 11:45:00,22.43,22.43,22.42,22.43,199200.0,13.5965,13.5965,13.5905,13.5965,199200.0
2009-05-15 11:50:00,22.43,22.43,22.43,22.43,203400.0,13.5965,13.5965,13.5965,13.5965,203400.0
2009-05-15 11:55:00,22.43,22.43,22.42,22.43,219400.0,13.5965,13.5965,13.5905,13.5965,219400.0
2009-05-15 12:00:00,22.43,22.43,22.42,22.42,315000.0,13.5965,13.5965,13.5905,13.5905,315000.0
2009-05-15 12:05:00,22.42,22.43,22.41,22.43,510000.0,13.5905,13.5965,13.5844,13.5965,510000.0
2009-05-15 12:10:00,22.43,22.43,22.42,22.43,96600.0,13.5965,13.5965,13.5905,13.5965,96600.0
2009-05-15 12:15:00,22.43,22.43,22.42,22.43,125800.0,13.5965,13.5965,13.5905,13.5965,125800.0
2009-05-15 12:20:00,22.43,22.44,22.43,22.43,94600.0,13.5965,13.6026,13.5965,13.5965,94600.0
2009-05-15 12:25:00,22.43,22.43,22.42,22.43,100200.0,13.5965,13.5965,13.5905,13.5965,100200.0
2009-05-15 12:30:00,22.43,22.43,22.41,22.41,149400.0,13.5965,13.5965,13.5844,13.5844,149400.0
2009-05-15 12:35:00,22.42,22.43,22.39,22.43,176000.0,13.5905,13.5965,13.5723,13.5965,176000.0
2009-05-15 12:40:00,22.43,22.43,22.4,22.41,180800.0,13.5965,13.5965,13.5783,13.5844,180800.0
2009-05-15 12:45:00,22.41,22.43,22.4,22.41,164000.0,13.5844,13.5965,13.5783,13.5844,164000.0
2009-05-15 12:50:00,22.41,22.42,22.4,22.4,173200.0,13.5844,13.5905,13.5783,13.5783,173200.0
2009-05-15 12:55:00,22.4,22.43,22.4,22.41,245000.0,13.5783,13.5965,13.5783,13.5844,245000.0
2009-05-15 13:00:00,22.41,22.42,22.4,22.41,168800.0,13.5844,13.5905,13.5783,13.5844,168800.0
2009-05-15 13:05:00,22.42,22.42,22.4,22.41,183600.0,13.5905,13.5905,13.5783,13.5844,183600.0
2009-05-15 13:10:00,22.41,22.41,22.4,22.41,267600.0,13.5844,13.5844,13.5783,13.5844,267600.0
2009-05-15 13:15:00,22.41,22.42,22.41,22.41,223200.0,13.5844,13.5905,13.5844,13.5844,223200.0
2009-05-15 13:20:00,22.41,22.42,22.4,22.4,223400.0,13.5844,13.5905,13.5783,13.5783,223400.0
2009-05-15 13:25:00,22.4,22.41,22.39,22.41,285000.0,13.5783,13.5844,13.5723,13.5844,285000.0
2009-05-15 13:30:00,22.41,22.42,22.41,22.42,141000.0,13.5844,13.5905,13.5844,13.5905,141000.0
2009-05-15 13:35:00,22.42,22.42,22.4,22.42,273000.0,13.5905,13.5905,13.5783,13.5905,273000.0
2009-05-15 13:40:00,22.42,22.43,22.41,22.42,160000.0,13.5905,13.5965,13.5844,13.5905,160000.0
2009-05-15 13:45:00,22.42,22.46,22.42,22.46,233200.0,13.5905,13.6147,13.5905,13.6147,233200.0
2009-05-15 13:50:00,22.46,22.46,22.43,22.43,94200.0,13.6147,13.6147,13.5965,13.5965,94200.0
2009-05-15 13:55:00,22.43,22.46,22.43,22.46,98200.0,13.5965,13.6147,13.5965,13.6147,98200.0
2009-05-15 14:00:00,22.46,22.47,22.45,22.47,149400.0,13.6147,13.6208,13.6087,13.6208,149400.0
2009-05-15 14:05:00,22.46,22.49,22.46,22.49,139600.0,13.6147,13.6329,13.6147,13.6329,139600.0
2009-05-15 14:10:00,22.49,22.5,22.48,22.48,239600.0,13.6329,13.639,13.6268,13.6268,239600.0
2009-05-15 14:15:00,22.48,22.49,22.46,22.48,213600.0,13.6268,13.6329,13.6147,13.6268,213600.0
2009-05-15 14:20:00,22.48,22.49,22.47,22.48,116200.0,13.6268,13.6329,13.6208,13.6268,116200.0
2009-05-15 14:25:00,22.48,22.49,22.46,22.48,189800.0,13.6268,13.6329,13.6147,13.6268,189800.0
2009-05-15 14:30:00,22.48,22.5,22.46,22.46,349400.0,13.6268,13.639,13.6147,13.6147,349400.0
2009-05-15 14:35:00,22.46,22.47,22.45,22.45,263800.0,13.6147,13.6208,13.6087,13.6087,263800.0
2009-05-15 14:40:00,22.45,22.45,22.42,22.43,309800.0,13.6087,13.6087,13.5905,13.5965,309800.0
2009-05-15 14:45:00,22.43,22.43,22.4,22.4,301800.0,13.5965,13.5965,13.5783,13.5783,301800.0
2009-05-15 14:50:00,22.4,22.42,22.4,22.4,300000.0,13.5783,13.5905,13.5783,13.5783,300000.0
2009-05-15 14:55:00,22.4,22.41,22.39,22.39,463800.0,13.5783,13.5844,13.5723,13.5723,463800.0
2009-05-15 15:00:00,22.39,22.41,22.39,22.4,287600.0,13.5723,13.5844,13.5723,13.5783,287600.0
2009-05-15 15:05:00,22.4,22.41,22.39,22.4,290600.0,13.5783,13.5844,13.5723,13.5783,290600.0
2009-05-15 15:10:00,22.4,22.42,22.39,22.42,396800.0,13.5783,13.5905,13.5723,13.5905,396800.0
2009-05-15 15:15:00,22.42,22.43,22.41,22.42,229800.0,13.5905,13.5965,13.5844,13.5905,229800.0
2009-05-15 15:20:00,22.42,22.42,22.4,22.4,274400.0,13.5905,13.5905,13.5783,13.5783,274400.0
2009-05-15 15:25:00,22.41,22.46,22.41,22.46,483600.0,13.5844,13.6147,13.5844,13.6147,483600.0
2009-05-15 15:30:00,22.46,22.48,22.45,22.47,342600.0,13.6147,13.6268,13.6087,13.6208,342600.0
2009-05-15 15:35:00,22.47,22.49,22.46,22.48,728200.0,13.6208,13.6329,13.6147,13.6268,728200.0
2009-05-15 15:40:00,22.47,22.49,22.41,22.48,628400.0,13.6208,13.6329,13.5844,13.6268,628400.0
2009-05-15 15:45:00,22.48,22.49,22.46,22.47,443800.0,13.6268,13.6329,13.6147,13.6208,443800.0
2009-05-15 15:50:00,22.47,22.49,22.46,22.48,533800.0,13.6208,13.6329,13.6147,13.6268,533800.0
2009-05-15 15:55:00,22.48,22.5,22.46,22.49,1232800.0,13.6268,13.639,13.6147,13.6329,1232800.0
2009-05-18 09:30:00,22.57,22.57,22.34,22.43,760200.0,13.6814,13.6814,13.542,13.5965,760200.0
2009-05-18 09:35:00,22.43,22.5,22.43,22.45,281800.0,13.5965,13.639,13.5965,13.6087,281800.0
2009-05-18 09:40:00,22.45,22.48,22.43,22.47,305600.0,13.6087,13.6268,13.5965,13.6208,305600.0
2009-05-18 09:45:00,22.47,22.49,22.43,22.45,404600.0,13.6208,13.6329,13.5965,13.6087,404600.0
2009-05-18 09:50:00,22.45,22.45,22.43,22.43,282600.0,13.6087,13.6087,13.5965,13.5965,282600.0
2009-05-18 09:55:00,22.43,22.5,22.43,22.48,623800.0,13.5965,13.639,13.5965,13.6268,623800.0
2009-05-18 10:00:00,22.48,22.48,22.43,22.43,324000.0,13.6268,13.6268,13.5965,13.5965,324000.0
2009-05-18 10:05:00,22.43,22.46,22.43,22.45,1144000.0,13.5965,13.6147,13.5965,13.6087,1144000.0
2009-05-18 10:10:00,22.45,22.46,22.45,22.45,360800.0,13.6087,13.6147,13.6087,13.6087,360800.0
2009-05-18 10:15:00,22.45,22.5,22.45,22.5,294400.0,13.6087,13.639,13.6087,13.639,294400.0
2009-05-18 10:20:00,22.5,22.53,22.49,22.5,482400.0,13.639,13.6572,13.6329,13.639,482400.0
2009-05-18 10:25:00,22.5,22.53,22.5,22.52,293800.0,13.639,13.6572,13.639,13.6511,293800.0
2009-05-18 10:30:00,22.52,22.53,22.49,22.5,384400.0,13.6511,13.6572,13.6329,13.639,384400.0
2009-05-18 10:35:00,22.51,22.51,22.49,22.51,186600.0,13.645,13.645,13.6329,13.645,186600.0
2009-05-18 10:40:00,22.51,22.52,22.49,22.52,188200.0,13.645,13.6511,13.6329,13.6511,188200.0
2009-05-18 10:45:00,22.52,22.61,22.52,22.61,321200.0,13.6511,13.7056,13.6511,13.7056,321200.0
2009-05-18 10:50:00,22.61,22.61,22.55,22.58,240200.0,13.7056,13.7056,13.6693,13.6875,240200.0
2009-05-18 10:55:00,22.58,22.61,22.57,22.6,179600.0,13.6875,13.7056,13.6814,13.6996,179600.0
2009-05-18 11:00:00,22.61,22.61,22.6,22.61,131400.0,13.7056,13.7056,13.6996,13.7056,131400.0
2009-05-18 11:05:00,22.61,22.64,22.61,22.63,238600.0,13.7056,13.7238,13.7056,13.7178,238600.0
2009-05-18 11:10:00,22.63,22.65,22.62,22.64,197000.0,13.7178,13.7299,13.7117,13.7238,197000.0
2009-05-18 11:15:00,22.64,22.65,22.63,22.64,223000.0,13.7238,13.7299,13.7178,13.7238,223000.0
2009-05-18 11:20:00,22.64,22.67,22.62,22.65,234200.0,13.7238,13.742,13.7117,13.7299,234200.0
2009-05-18 11:25:00,22.65,22.67,22.64,22.66,139000.0,13.7299,13.742,13.7238,13.736,139000.0
2009-05-18 11:30:00,22.67,22.68,22.66,22.66,165200.0,13.742,13.7481,13.736,13.736,165200.0
2009-05-18 11:35:00,22.67,22.67,22.64,22.65,150600.0,13.742,13.742,13.7238,13.7299,150600.0
2009-05-18 11:40:00,22.65,22.67,22.64,22.66,358600.0,13.7299,13.742,13.7238,13.736,358600.0
2009-05-18 11:45:00,22.66,22.69,22.66,22.68,304400.0,13.736,13.7541,13.736,13.7481,304400.0
2009-05-18 11:50:00,22.67,22.7,22.67,22.69,225200.0,13.742,13.7602,13.742,13.7541,225200.0
2009-05-18 11:55:00,22.7,22.7,22.67,22.67,266400.0,13.7602,13.7602,13.742,13.742,266400.0
2009-05-18 12:00:00,22.68,22.68,22.65,22.66,231600.0,13.7481,13.7481,13.7299,13.736,231600.0
2009-05-18 12:05:00,22.66,22.67,22.66,22.66,147600.0,13.736,13.742,13.736,13.736,147600.0
2009-05-18 12:10:00,22.66,22.66,22.66,22.66,138400.0,13.736,13.736,13.736,13.736,138400.0
2009-05-18 12:15:00,22.66,22.67,22.66,22.67,148400.0,13.736,13.742,13.736,13.742,148400.0
2009-05-18 12:20:00,22.66,22.68,22.66,22.67,260600.0,13.736,13.7481,13.736,13.742,260600.0
2009-05-18 12:25:00,22.67,22.68,22.66,22.67,143200.0,13.742,13.7481,13.736,13.742,143200.0
2009-05-18 12:30:00,22.67,22.67,22.66,22.66,116800.0,13.742,13.742,13.736,13.736,116800.0
2009-05-18 12:35:00,22.66,22.67,22.66,22.67,134800.0,13.736,13.742,13.736,13.742,134800.0
2009-05-18 12:40:00,22.67,22.7,22.67,22.7,185800.0,13.742,13.7602,13.742,13.7602,185800.0
2009-05-18 12:45:00,22.7,22.74,22.7,22.73,221600.0,13.7602,13.7844,13.7602,13.7784,221600.0
2009-05-18 12:50:00,22.73,22.74,22.72,22.74,178600.0,13.7784,13.7844,13.7723,13.7844,178600.0
2009-05-18 12:55:00,22.74,22.75,22.73,22.75,171800.0,13.7844,13.7905,13.7784,13.7905,171800.0
2009-05-18 13:00:00,22.75,22.75,22.73,22.75,208800.0,13.7905,13.7905,13.7784,13.7905,208800.0
2009-05-18 13:05:00,22.74,22.75,22.7,22.72,192000.0,13.7844,13.7905,13.7602,13.7723,192000.0
2009-05-18 13:10:00,22.72,22.74,22.72,22.73,170800.0,13.7723,13.7844,13.7723,13.7784,170800.0
2009-05-18 13:15:00,22.73,22.74,22.71,22.73,256400.0,13.7784,13.7844,13.7663,13.7784,256400.0
2009-05-18 13:20:00,22.73,22.74,22.71,22.72,338000.0,13.7784,13.7844,13.7663,13.7723,338000.0
2009-05-18 13:25:00,22.72,22.77,22.71,22.76,1089600.0,13.7723,13.8026,13.7663,13.7966,1089600.0
2009-05-18 13:30:00,22.76,22.79,22.75,22.79,278200.0,13.7966,13.8148,13.7905,13.8148,278200.0
2009-05-18 13:35:00,22.79,22.82,22.79,22.8,392800.0,13.8148,13.8329,13.8148,13.8208,392800.0
2009-05-18 13:40:00,22.8,22.82,22.78,22.81,703400.0,13.8208,13.8329,13.8087,13.8269,703400.0
2009-05-18 13:45:00,22.81,22.82,22.8,22.81,122800.0,13.8269,13.8329,13.8208,13.8269,122800.0
2009-05-18 13:50:00,22.81,22.82,22.8,22.8,174000.0,13.8269,13.8329,13.8208,13.8208,174000.0
2009-05-18 13:55:00,22.8,22.82,22.79,22.79,178200.0,13.8208,13.8329,13.8148,13.8148,178200.0
2009-05-18 14:00:00,22.79,22.82,22.79,22.81,119200.0,13.8148,13.8329,13.8148,13.8269,119200.0
2009-05-18 14:05:00,22.8,22.83,22.8,22.81,224400.0,13.8208,13.839,13.8208,13.8269,224400.0
2009-05-18 14:10:00,22.82,22.85,22.81,22.83,342400.0,13.8329,13.8511,13.8269,13.839,342400.0
2009-05-18 14:15:00,22.83,22.86,22.83,22.85,388800.0,13.839,13.8572,13.839,13.8511,388800.0
2009-05-18 14:20:00,22.85,22.87,22.84,22.85,288000.0,13.8511,13.8633,13.8451,13.8511,288000.0
2009-05-18 14:25:00,22.85,22.86,22.84,22.85,251400.0,13.8511,13.8572,13.8451,13.8511,251400.0
2009-05-18 14:30:00,22.85,22.9,22.85,22.9,376000.0,13.8511,13.8814,13.8511,13.8814,376000.0
2009-05-18 14:35:00,22.9,22.91,22.89,22.91,219400.0,13.8814,13.8875,13.8754,13.8875,219400.0
2009-05-18 14:40:00,22.91,22.91,22.89,22.91,293800.0,13.8875,13.8875,13.8754,13.8875,293800.0
2009-05-18 14:45:00,22.91,22.95,22.91,22.93,321800.0,13.8875,13.9117,13.8875,13.8996,321800.0
2009-05-18 14:50:00,22.93,22.95,22.93,22.95,180000.0,13.8996,13.9117,13.8996,13.9117,180000.0
2009-05-18 14:55:00,22.95,22.99,22.95,22.98,373600.0,13.9117,13.936,13.9117,13.9299,373600.0
2009-05-18 15:00:00,22.98,22.98,22.95,22.95,405200.0,13.9299,13.9299,13.9117,13.9117,405200.0
2009-05-18 15:05:00,22.95,22.98,22.95,22.96,321400.0,13.9117,13.9299,13.9117,13.9178,321400.0
2009-05-18 15:10:00,22.95,22.97,22.95,22.96,558200.0,13.9117,13.9239,13.9117,13.9178,558200.0
2009-05-18 15:15:00,22.96,22.97,22.95,22.95,344200.0,13.9178,13.9239,13.9117,13.9117,344200.0
2009-05-18 15:20:00,22.95,22.96,22.93,22.95,318000.0,13.9117,13.9178,13.8996,13.9117,318000.0
2009-05-18 15:25:00,22.95,22.95,22.92,22.93,400000.0,13.9117,13.9117,13.8936,13.8996,400000.0
2009-05-18 15:30:00,22.93,22.93,22.9,22.93,728800.0,13.8996,13.8996,13.8814,13.8996,728800.0
2009-05-18 15:35:00,22.93,22.99,22.91,22.98,558800.0,13.8996,13.936,13.8875,13.9299,558800.0
2009-05-18 15:40:00,22.98,22.98,22.95,22.97,625400.0,13.9299,13.9299,13.9117,13.9239,625400.0
2009-05-18 15:45:00,22.97,22.99,22.95,22.99,480000.0,13.9239,13.936,13.9117,13.936,480000.0
2009-05-18 15:50:00,22.99,22.99,22.98,22.99,832600.0,13.936,13.936,13.9299,13.936,832600.0
2009-05-18 15:55:00,22.98,23.06,22.98,23.05,1492600.0,13.9299,13.9784,13.9299,13.9724,1492600.0
2009-05-19 09:30:00,23.05,23.07,22.91,22.96,577200.0,13.9724,13.9845,13.8875,13.9178,577200.0
2009-05-19 09:35:00,22.96,23.04,22.96,23.03,281200.0,13.9178,13.9663,13.9178,13.9602,281200.0
2009-05-19 09:40:00,23.02,23.08,23.0,23.08,492000.0,13.9542,13.9905,13.9421,13.9905,492000.0
2009-05-19 09:45:00,23.07,23.13,23.07,23.1,644200.0,13.9845,14.0209,13.9845,14.0027,644200.0
2009-05-19 09:50:00,23.1,23.1,23.03,23.04,564800.0,14.0027,14.0027,13.9602,13.9663,564800.0
2009-05-19 09:55:00,23.06,23.11,23.05,23.09,540600.0,13.9784,14.0087,13.9724,13.9966,540600.0
2009-05-19 10:00:00,23.09,23.17,23.09,23.16,511400.0,13.9966,14.0451,13.9966,14.039,511400.0
2009-05-19 10:05:00,23.16,23.17,23.11,23.11,379200.0,14.039,14.0451,14.0087,14.0087,379200.0
2009-05-19 10:10:00,23.11,23.16,23.11,23.14,696400.0,14.0087,14.039,14.0087,14.0269,696400.0
2009-05-19 10:15:00,23.14,23.22,23.13,23.22,644000.0,14.0269,14.0754,14.0209,14.0754,644000.0
2009-05-19 10:20:00,23.22,23.3,23.2,23.29,781400.0,14.0754,14.1239,14.0633,14.1178,781400.0
2009-05-19 10:25:00,23.29,23.32,23.26,23.3,403400.0,14.1178,14.136,14.0997,14.1239,403400.0
2009-05-19 10:30:00,23.3,23.31,23.25,23.25,246600.0,14.1239,14.13,14.0936,14.0936,246600.0
2009-05-19 10:35:00,23.25,23.31,23.24,23.3,670800.0,14.0936,14.13,14.0875,14.1239,670800.0
2009-05-19 10:40:00,23.29,23.29,23.25,23.25,262800.0,14.1178,14.1178,14.0936,14.0936,262800.0
2009-05-19 10:45:00,23.25,23.27,23.24,23.25,529600.0,14.0936,14.1057,14.0875,14.0936,529600.0
2009-05-19 10:50:00,23.25,23.29,23.24,23.27,576400.0,14.0936,14.1178,14.0875,14.1057,576400.0
2009-05-19 10:55:00,23.26,23.29,23.26,23.28,318400.0,14.0997,14.1178,14.0997,14.1118,318400.0
2009-05-19 11:00:00,23.28,23.3,23.27,23.28,227000.0,14.1118,14.1239,14.1057,14.1118,227000.0
2009-05-19 11:05:00,23.28,23.35,23.28,23.33,805800.0,14.1118,14.1542,14.1118,14.1421,805800.0
2009-05-19 11:10:00,23.33,23.34,23.28,23.29,1013400.0,14.1421,14.1482,14.1118,14.1178,1013400.0
2009-05-19 11:15:00,23.29,23.3,23.27,23.29,203200.0,14.1178,14.1239,14.1057,14.1178,203200.0
2009-05-19 11:20:00,23.29,23.29,23.27,23.28,143200.0,14.1178,14.1178,14.1057,14.1118,143200.0
2009-05-19 11:25:00,23.28,23.32,23.28,23.32,455400.0,14.1118,14.136,14.1118,14.136,455400.0
2009-05-19 11:30:00,23.32,23.36,23.32,23.36,464800.0,14.136,14.1603,14.136,14.1603,464800.0
2009-05-19 11:35:00,23.36,23.38,23.34,23.38,398000.0,14.1603,14.1724,14.1482,14.1724,398000.0
2009-05-19 11:40:00,23.38,23.39,23.36,23.39,221400.0,14.1724,14.1785,14.1603,14.1785,221400.0
2009-05-19 11:45:00,23.39,23.39,23.36,23.39,166800.0,14.1785,14.1785,14.1603,14.1785,166800.0
2009-05-19 11:50:00,23.38,23.4,23.38,23.4,267000.0,14.1724,14.1845,14.1724,14.1845,267000.0
2009-05-19 11:55:00,23.4,23.45,23.4,23.44,805600.0,14.1845,14.2148,14.1845,14.2088,805600.0
2009-05-19 12:00:00,23.44,23.46,23.43,23.44,397400.0,14.2088,14.2209,14.2027,14.2088,397400.0
2009-05-19 12:05:00,23.45,23.45,23.42,23.43,293000.0,14.2148,14.2148,14.1966,14.2027,293000.0
2009-05-19 12:10:00,23.43,23.45,23.41,23.43,252400.0,14.2027,14.2148,14.1906,14.2027,252400.0
2009-05-19 12:15:00,23.43,23.47,23.43,23.45,167000.0,14.2027,14.227,14.2027,14.2148,167000.0
2009-05-19 12:20:00,23.45,23.45,23.43,23.43,158800.0,14.2148,14.2148,14.2027,14.2027,158800.0
2009-05-19 12:25:00,23.44,23.46,23.43,23.45,333200.0,14.2088,14.2209,14.2027,14.2148,333200.0
2009-05-19 12:30:00,23.44,23.45,23.41,23.43,197000.0,14.2088,14.2148,14.1906,14.2027,197000.0
2009-05-19 12:35:00,23.43,23.43,23.42,23.43,222200.0,14.2027,14.2027,14.1966,14.2027,222200.0
2009-05-19 12:40:00,23.43,23.43,23.43,23.43,176400.0,14.2027,14.2027,14.2027,14.2027,176400.0
2009-05-19 12:45:00,23.43,23.44,23.43,23.43,404400.0,14.2027,14.2088,14.2027,14.2027,404400.0
2009-05-19 12:50:00,23.43,23.43,23.42,23.43,203400.0,14.2027,14.2027,14.1966,14.2027,203400.0
2009-05-19 12:55:00,23.43,23.43,23.42,23.43,205600.0,14.2027,14.2027,14.1966,14.2027,205600.0
2009-05-19 13:00:00,23.43,23.45,23.43,23.43,121000.0,14.2027,14.2148,14.2027,14.2027,121000.0
2009-05-19 13:05:00,23.43,23.43,23.42,23.42,180400.0,14.2027,14.2027,14.1966,14.1966,180400.0
2009-05-19 13:10:00,23.43,23.43,23.4,23.41,627200.0,14.2027,14.2027,14.1845,14.1906,627200.0
2009-05-19 13:15:00,23.41,23.41,23.41,23.41,295200.0,14.1906,14.1906,14.1906,14.1906,295200.0
2009-05-19 13:20:00,23.41,23.43,23.41,23.41,248600.0,14.1906,14.2027,14.1906,14.1906,248600.0
2009-05-19 13:25:00,23.41,23.41,23.39,23.4,499800.0,14.1906,14.1906,14.1785,14.1845,499800.0
2009-05-19 13:30:00,23.4,23.4,23.39,23.4,513400.0,14.1845,14.1845,14.1785,14.1845,513400.0
2009-05-19 13:35:00,23.4,23.4,23.4,23.4,262600.0,14.1845,14.1845,14.1845,14.1845,262600.0
2009-05-19 13:40:00,23.4,23.41,23.4,23.4,433000.0,14.1845,14.1906,14.1845,14.1845,433000.0
2009-05-19 13:45:00,23.4,23.43,23.4,23.41,187400.0,14.1845,14.2027,14.1845,14.1906,187400.0
2009-05-19 13:50:00,23.41,23.42,23.38,23.38,160600.0,14.1906,14.1966,14.1724,14.1724,160600.0
2009-05-19 13:55:00,23.38,23.39,23.36,23.38,191600.0,14.1724,14.1785,14.1603,14.1724,191600.0
2009-05-19 14:00:00,23.38,23.38,23.32,23.35,521000.0,14.1724,14.1724,14.136,14.1542,521000.0
2009-05-19 14:05:00,23.34,23.37,23.34,23.35,219800.0,14.1482,14.1663,14.1482,14.1542,219800.0
2009-05-19 14:10:00,23.35,23.38,23.35,23.36,183200.0,14.1542,14.1724,14.1542,14.1603,183200.0
2009-05-19 14:15:00,23.37,23.38,23.36,23.38,151400.0,14.1663,14.1724,14.1603,14.1724,151400.0
2009-05-19 14:20:00,23.38,23.4,23.38,23.39,109400.0,14.1724,14.1845,14.1724,14.1785,109400.0
2009-05-19 14:25:00,23.39,23.4,23.36,23.38,156600.0,14.1785,14.1845,14.1603,14.1724,156600.0
2009-05-19 14:30:00,23.38,23.39,23.37,23.38,137400.0,14.1724,14.1785,14.1663,14.1724,137400.0
2009-05-19 14:35:00,23.39,23.39,23.36,23.36,112800.0,14.1785,14.1785,14.1603,14.1603,112800.0
2009-05-19 14:40:00,23.36,23.39,23.36,23.38,234000.0,14.1603,14.1785,14.1603,14.1724,234000.0
2009-05-19 14:45:00,23.38,23.39,23.36,23.37,199200.0,14.1724,14.1785,14.1603,14.1663,199200.0
2009-05-19 14:50:00,23.37,23.38,23.36,23.37,418400.0,14.1663,14.1724,14.1603,14.1663,418400.0
2009-05-19 14:55:00,23.37,23.38,23.36,23.37,347600.0,14.1663,14.1724,14.1603,14.1663,347600.0
2009-05-19 15:00:00,23.37,23.39,23.37,23.38,184400.0,14.1663,14.1785,14.1663,14.1724,184400.0
2009-05-19 15:05:00,23.38,23.41,23.37,23.39,287400.0,14.1724,14.1906,14.1663,14.1785,287400.0
2009-05-19 15:10:00,23.4,23.4,23.37,23.38,151200.0,14.1845,14.1845,14.1663,14.1724,151200.0
2009-05-19 15:15:00,23.38,23.39,23.37,23.39,249400.0,14.1724,14.1785,14.1663,14.1785,249400.0
2009-05-19 15:20:00,23.39,23.4,23.38,23.39,320800.0,14.1785,14.1845,14.1724,14.1785,320800.0
2009-05-19 15:25:00,23.39,23.4,23.38,23.38,211400.0,14.1785,14.1845,14.1724,14.1724,211400.0
2009-05-19 15:30:00,23.38,23.38,23.36,23.36,398600.0,14.1724,14.1724,14.1603,14.1603,398600.0
2009-05-19 15:35:00,23.36,23.39,23.35,23.35,449800.0,14.1603,14.1785,14.1542,14.1542,449800.0
2009-05-19 15:40:00,23.36,23.36,23.35,23.35,714600.0,14.1603,14.1603,14.1542,14.1542,714600.0
2009-05-19 15:45:00,23.35,23.36,23.35,23.35,427800.0,14.1542,14.1603,14.1542,14.1542,427800.0
2009-05-19 15:50:00,23.35,23.39,23.33,23.33,1133800.0,14.1542,14.1785,14.1421,14.1421,1133800.0
2009-05-19 15:55:00,23.33,23.36,23.33,23.34,1210000.0,14.1421,14.1603,14.1421,14.1482,1210000.0
2009-05-20 09:30:00,23.41,23.5,23.36,23.49,701800.0,14.1906,14.2451,14.1603,14.2391,701800.0
2009-05-20 09:35:00,23.49,23.54,23.47,23.47,561200.0,14.2391,14.2694,14.227,14.227,561200.0
2009-05-20 09:40:00,23.47,23.47,23.27,23.32,774800.0,14.227,14.227,14.1057,14.136,774800.0
2009-05-20 09:45:00,23.32,23.33,23.28,23.3,961200.0,14.136,14.1421,14.1118,14.1239,961200.0
2009-05-20 09:50:00,23.3,23.36,23.29,23.34,449600.0,14.1239,14.1603,14.1178,14.1482,449600.0
2009-05-20 09:55:00,23.34,23.34,23.27,23.3,1038400.0,14.1482,14.1482,14.1057,14.1239,1038400.0
2009-05-20 10:00:00,23.3,23.36,23.3,23.34,638000.0,14.1239,14.1603,14.1239,14.1482,638000.0
2009-05-20 10:05:00,23.33,23.34,23.3,23.31,670000.0,14.1421,14.1482,14.1239,14.13,670000.0
2009-05-20 10:10:00,23.31,23.36,23.3,23.35,658200.0,14.13,14.1603,14.1239,14.1542,658200.0
2009-05-20 10:15:00,23.35,23.36,23.34,23.34,487600.0,14.1542,14.1603,14.1482,14.1482,487600.0
2009-05-20 10:20:00,23.35,23.37,23.34,23.36,521800.0,14.1542,14.1663,14.1482,14.1603,521800.0
2009-05-20 10:25:00,23.36,23.36,23.35,23.35,484800.0,14.1603,14.1603,14.1542,14.1542,484800.0
2009-05-20 10:30:00,23.35,23.37,23.35,23.37,272800.0,14.1542,14.1663,14.1542,14.1663,272800.0
2009-05-20 10:35:00,23.36,23.42,23.36,23.42,501400.0,14.1603,14.1966,14.1603,14.1966,501400.0
2009-05-20 10:40:00,23.42,23.43,23.4,23.42,235200.0,14.1966,14.2027,14.1845,14.1966,235200.0
2009-05-20 10:45:00,23.42,23.43,23.41,23.43,223400.0,14.1966,14.2027,14.1906,14.2027,223400.0
2009-05-20 10:50:00,23.43,23.51,23.43,23.5,430200.0,14.2027,14.2512,14.2027,14.2451,430200.0
2009-05-20 10:55:00,23.5,23.51,23.49,23.5,421000.0,14.2451,14.2512,14.2391,14.2451,421000.0
2009-05-20 11:00:00,23.5,23.53,23.49,23.5,382000.0,14.2451,14.2633,14.2391,14.2451,382000.0
2009-05-20 11:05:00,23.5,23.51,23.48,23.5,301200.0,14.2451,14.2512,14.233,14.2451,301200.0
2009-05-20 11:10:00,23.5,23.52,23.48,23.51,295800.0,14.2451,14.2573,14.233,14.2512,295800.0
2009-05-20 11:15:00,23.51,23.53,23.49,23.52,399400.0,14.2512,14.2633,14.2391,14.2573,399400.0
2009-05-20 11:20:00,23.53,23.55,23.51,23.54,217400.0,14.2633,14.2755,14.2512,14.2694,217400.0
2009-05-20 11:25:00,23.54,23.55,23.49,23.5,284200.0,14.2694,14.2755,14.2391,14.2451,284200.0
2009-05-20 11:30:00,23.51,23.52,23.47,23.48,328000.0,14.2512,14.2573,14.227,14.233,328000.0
2009-05-20 11:35:00,23.48,23.52,23.47,23.5,616600.0,14.233,14.2573,14.227,14.2451,616600.0
2009-05-20 11:40:00,23.5,23.58,23.5,23.57,455200.0,14.2451,14.2936,14.2451,14.2876,455200.0
2009-05-20 11:45:00,23.57,23.57,23.54,23.55,137000.0,14.2876,14.2876,14.2694,14.2755,137000.0
2009-05-20 11:50:00,23.55,23.56,23.53,23.54,395000.0,14.2755,14.2815,14.2633,14.2694,395000.0
2009-05-20 11:55:00,23.54,23.55,23.54,23.55,297600.0,14.2694,14.2755,14.2694,14.2755,297600.0
2009-05-20 12:00:00,23.55,23.56,23.54,23.54,334000.0,14.2755,14.2815,14.2694,14.2694,334000.0
2009-05-20 12:05:00,23.54,23.55,23.51,23.51,362200.0,14.2694,14.2755,14.2512,14.2512,362200.0
2009-05-20 12:10:00,23.51,23.53,23.5,23.5,230800.0,14.2512,14.2633,14.2451,14.2451,230800.0
2009-05-20 12:15:00,23.5,23.5,23.48,23.5,204400.0,14.2451,14.2451,14.233,14.2451,204400.0
2009-05-20 12:20:00,23.5,23.52,23.49,23.5,191000.0,14.2451,14.2573,14.2391,14.2451,191000.0
2009-05-20 12:25:00,23.5,23.52,23.5,23.52,569800.0,14.2451,14.2573,14.2451,14.2573,569800.0
2009-05-20 12:30:00,23.51,23.54,23.5,23.53,326200.0,14.2512,14.2694,14.2451,14.2633,326200.0
2009-05-20 12:35:00,23.53,23.53,23.51,23.53,317200.0,14.2633,14.2633,14.2512,14.2633,317200.0
2009-05-20 12:40:00,23.53,23.53,23.52,23.52,209200.0,14.2633,14.2633,14.2573,14.2573,209200.0
2009-05-20 12:45:00,23.52,23.52,23.49,23.5,144000.0,14.2573,14.2573,14.2391,14.2451,144000.0
2009-05-20 12:50:00,23.49,23.54,23.49,23.54,217600.0,14.2391,14.2694,14.2391,14.2694,217600.0
2009-05-20 12:55:00,23.54,23.54,23.52,23.54,269600.0,14.2694,14.2694,14.2573,14.2694,269600.0
2009-05-20 13:00:00,23.53,23.54,23.52,23.53,257000.0,14.2633,14.2694,14.2573,14.2633,257000.0
2009-05-20 13:05:00,23.53,23.57,23.5,23.57,706400.0,14.2633,14.2876,14.2451,14.2876,706400.0
2009-05-20 13:10:00,23.57,23.57,23.53,23.55,207800.0,14.2876,14.2876,14.2633,14.2755,207800.0
2009-05-20 13:15:00,23.55,23.55,23.53,23.53,169400.0,14.2755,14.2755,14.2633,14.2633,169400.0
2009-05-20 13:20:00,23.53,23.54,23.5,23.53,241600.0,14.2633,14.2694,14.2451,14.2633,241600.0
2009-05-20 13:25:00,23.54,23.54,23.52,23.53,134600.0,14.2694,14.2694,14.2573,14.2633,134600.0
2009-05-20 13:30:00,23.53,23.53,23.52,23.52,91400.0,14.2633,14.2633,14.2573,14.2573,91400.0
2009-05-20 13:35:00,23.52,23.54,23.52,23.53,263600.0,14.2573,14.2694,14.2573,14.2633,263600.0
2009-05-20 13:40:00,23.53,23.57,23.53,23.56,322000.0,14.2633,14.2876,14.2633,14.2815,322000.0
2009-05-20 13:45:00,23.56,23.57,23.54,23.54,247400.0,14.2815,14.2876,14.2694,14.2694,247400.0
2009-05-20 13:50:00,23.54,23.56,23.53,23.55,218000.0,14.2694,14.2815,14.2633,14.2755,218000.0
2009-05-20 13:55:00,23.55,23.55,23.53,23.54,128400.0,14.2755,14.2755,14.2633,14.2694,128400.0
2009-05-20 14:00:00,23.54,23.56,23.5,23.52,569000.0,14.2694,14.2815,14.2451,14.2573,569000.0
2009-05-20 14:05:00,23.52,23.58,23.51,23.54,324800.0,14.2573,14.2936,14.2512,14.2694,324800.0
2009-05-20 14:10:00,23.55,23.55,23.53,23.53,218600.0,14.2755,14.2755,14.2633,14.2633,218600.0
2009-05-20 14:15:00,23.53,23.58,23.53,23.58,393400.0,14.2633,14.2936,14.2633,14.2936,393400.0
2009-05-20 14:20:00,23.58,23.59,23.56,23.57,270800.0,14.2936,14.2997,14.2815,14.2876,270800.0
2009-05-20 14:25:00,23.57,23.6,23.57,23.6,325000.0,14.2876,14.3058,14.2876,14.3058,325000.0
2009-05-20 14:30:00,23.59,23.61,23.58,23.6,485800.0,14.2997,14.3118,14.2936,14.3058,485800.0
2009-05-20 14:35:00,23.6,23.61,23.59,23.6,375800.0,14.3058,14.3118,14.2997,14.3058,375800.0
2009-05-20 14:40:00,23.6,23.64,23.6,23.61,242200.0,14.3058,14.33,14.3058,14.3118,242200.0
2009-05-20 14:45:00,23.61,23.64,23.6,23.61,299400.0,14.3118,14.33,14.3058,14.3118,299400.0
2009-05-20 14:50:00,23.61,23.65,23.6,23.64,310800.0,14.3118,14.3361,14.3058,14.33,310800.0
2009-05-20 14:55:00,23.64,23.65,23.61,23.62,262200.0,14.33,14.3361,14.3118,14.3179,262200.0
2009-05-20 15:00:00,23.61,23.62,23.59,23.6,347200.0,14.3118,14.3179,14.2997,14.3058,347200.0
2009-05-20 15:05:00,23.6,23.61,23.58,23.58,406000.0,14.3058,14.3118,14.2936,14.2936,406000.0
2009-05-20 15:10:00,23.58,23.6,23.55,23.58,417400.0,14.2936,14.3058,14.2755,14.2936,417400.0
2009-05-20 15:15:00,23.58,23.59,23.55,23.58,426800.0,14.2936,14.2997,14.2755,14.2936,426800.0
2009-05-20 15:20:00,23.58,23.58,23.54,23.54,386200.0,14.2936,14.2936,14.2694,14.2694,386200.0
2009-05-20 15:25:00,23.54,23.55,23.51,23.52,527000.0,14.2694,14.2755,14.2512,14.2573,527000.0
2009-05-20 15:30:00,23.52,23.53,23.48,23.5,544400.0,14.2573,14.2633,14.233,14.2451,544400.0
2009-05-20 15:35:00,23.5,23.54,23.49,23.52,699600.0,14.2451,14.2694,14.2391,14.2573,699600.0
2009-05-20 15:40:00,23.52,23.52,23.49,23.5,679000.0,14.2573,14.2573,14.2391,14.2451,679000.0
2009-05-20 15:45:00,23.5,23.51,23.49,23.5,689600.0,14.2451,14.2512,14.2391,14.2451,689600.0
2009-05-20 15:50:00,23.5,23.52,23.49,23.49,581400.0,14.2451,14.2573,14.2391,14.2391,581400.0
2009-05-20 15:55:00,23.49,23.5,23.49,23.49,1024400.0,14.2391,14.2451,14.2391,14.2391,1024400.0
2009-05-21 09:30:00,23.32,23.4,23.22,23.36,562200.0,14.136,14.1845,14.0754,14.1603,562200.0
2009-05-21 09:35:00,23.36,23.4,23.3,23.36,426000.0,14.1603,14.1845,14.1239,14.1603,426000.0
2009-05-21 09:40:00,23.36,23.38,23.35,23.36,181200.0,14.1603,14.1724,14.1542,14.1603,181200.0
2009-05-21 09:45:00,23.36,23.39,23.34,23.35,352400.0,14.1603,14.1785,14.1482,14.1542,352400.0
2009-05-21 09:50:00,23.36,23.36,23.34,23.35,292800.0,14.1603,14.1603,14.1482,14.1542,292800.0
2009-05-21 09:55:00,23.35,23.39,23.34,23.35,292600.0,14.1542,14.1785,14.1482,14.1542,292600.0
2009-05-21 10:00:00,23.35,23.4,23.33,23.35,939800.0,14.1542,14.1845,14.1421,14.1542,939800.0
2009-05-21 10:05:00,23.35,23.38,23.35,23.38,237600.0,14.1542,14.1724,14.1542,14.1724,237600.0
2009-05-21 10:10:00,23.37,23.39,23.35,23.38,505200.0,14.1663,14.1785,14.1542,14.1724,505200.0
2009-05-21 10:15:00,23.38,23.38,23.36,23.36,391600.0,14.1724,14.1724,14.1603,14.1603,391600.0
2009-05-21 10:20:00,23.36,23.41,23.36,23.39,927400.0,14.1603,14.1906,14.1603,14.1785,927400.0
2009-05-21 10:25:00,23.39,23.4,23.38,23.38,210000.0,14.1785,14.1845,14.1724,14.1724,210000.0
2009-05-21 10:30:00,23.38,23.4,23.38,23.38,387200.0,14.1724,14.1845,14.1724,14.1724,387200.0
2009-05-21 10:35:00,23.39,23.39,23.38,23.38,149800.0,14.1785,14.1785,14.1724,14.1724,149800.0
2009-05-21 10:40:00,23.38,23.38,23.35,23.35,179200.0,14.1724,14.1724,14.1542,14.1542,179200.0
2009-05-21 10:45:00,23.35,23.35,23.33,23.35,764000.0,14.1542,14.1542,14.1421,14.1542,764000.0
2009-05-21 10:50:00,23.35,23.35,23.33,23.33,273400.0,14.1542,14.1542,14.1421,14.1421,273400.0
2009-05-21 10:55:00,23.33,23.34,23.32,23.33,506200.0,14.1421,14.1482,14.136,14.1421,506200.0
2009-05-21 11:00:00,23.33,23.34,23.32,23.34,212800.0,14.1421,14.1482,14.136,14.1482,212800.0
2009-05-21 11:05:00,23.34,23.35,23.33,23.34,152000.0,14.1482,14.1542,14.1421,14.1482,152000.0
2009-05-21 11:10:00,23.34,23.34,23.32,23.34,311000.0,14.1482,14.1482,14.136,14.1482,311000.0
2009-05-21 11:15:00,23.34,23.34,23.32,23.32,420600.0,14.1482,14.1482,14.136,14.136,420600.0
2009-05-21 11:20:00,23.32,23.32,23.31,23.31,751200.0,14.136,14.136,14.13,14.13,751200.0
2009-05-21 11:25:00,23.31,23.32,23.3,23.31,283000.0,14.13,14.136,14.1239,14.13,283000.0
2009-05-21 11:30:00,23.31,23.31,23.28,23.3,837600.0,14.13,14.13,14.1118,14.1239,837600.0
2009-05-21 11:35:00,23.3,23.3,23.26,23.28,266600.0,14.1239,14.1239,14.0997,14.1118,266600.0
2009-05-21 11:40:00,23.28,23.28,23.25,23.25,282400.0,14.1118,14.1118,14.0936,14.0936,282400.0
2009-05-21 11:45:00,23.25,23.25,23.23,23.25,671000.0,14.0936,14.0936,14.0815,14.0936,671000.0
2009-05-21 11:50:00,23.25,23.26,23.23,23.25,259400.0,14.0936,14.0997,14.0815,14.0936,259400.0
2009-05-21 11:55:00,23.24,23.25,23.23,23.24,227800.0,14.0875,14.0936,14.0815,14.0875,227800.0
2009-05-21 12:00:00,23.24,23.25,23.22,23.23,423600.0,14.0875,14.0936,14.0754,14.0815,423600.0
2009-05-21 12:05:00,23.24,23.25,23.22,23.25,178000.0,14.0875,14.0936,14.0754,14.0936,178000.0
2009-05-21 12:10:00,23.24,23.25,23.24,23.24,93000.0,14.0875,14.0936,14.0875,14.0875,93000.0
2009-05-21 12:15:00,23.24,23.27,23.23,23.27,151200.0,14.0875,14.1057,14.0815,14.1057,151200.0
2009-05-21 12:20:00,23.25,23.27,23.23,23.23,113600.0,14.0936,14.1057,14.0815,14.0815,113600.0
2009-05-21 12:25:00,23.23,23.24,23.22,23.23,152600.0,14.0815,14.0875,14.0754,14.0815,152600.0
2009-05-21 12:30:00,23.23,23.24,23.23,23.23,89400.0,14.0815,14.0875,14.0815,14.0815,89400.0
2009-05-21 12:35:00,23.23,23.25,23.22,23.23,438000.0,14.0815,14.0936,14.0754,14.0815,438000.0
2009-05-21 12:40:00,23.23,23.31,23.23,23.31,660600.0,14.0815,14.13,14.0815,14.13,660600.0
2009-05-21 12:45:00,23.3,23.31,23.3,23.31,320200.0,14.1239,14.13,14.1239,14.13,320200.0
2009-05-21 12:50:00,23.31,23.33,23.31,23.31,365400.0,14.13,14.1421,14.13,14.13,365400.0
2009-05-21 12:55:00,23.3,23.33,23.3,23.32,279400.0,14.1239,14.1421,14.1239,14.136,279400.0
2009-05-21 13:00:00,23.32,23.32,23.31,23.31,173000.0,14.136,14.136,14.13,14.13,173000.0
2009-05-21 13:05:00,23.31,23.32,23.3,23.32,327800.0,14.13,14.136,14.1239,14.136,327800.0
2009-05-21 13:10:00,23.32,23.35,23.32,23.34,133400.0,14.136,14.1542,14.136,14.1482,133400.0
2009-05-21 13:15:00,23.35,23.35,23.32,23.33,185000.0,14.1542,14.1542,14.136,14.1421,185000.0
2009-05-21 13:20:00,23.32,23.33,23.3,23.3,171000.0,14.136,14.1421,14.1239,14.1239,171000.0
2009-05-21 13:25:00,23.3,23.3,23.29,23.3,245400.0,14.1239,14.1239,14.1178,14.1239,245400.0
2009-05-21 13:30:00,23.3,23.3,23.3,23.3,151400.0,14.1239,14.1239,14.1239,14.1239,151400.0
2009-05-21 13:35:00,23.3,23.3,23.29,23.29,522000.0,14.1239,14.1239,14.1178,14.1178,522000.0
2009-05-21 13:40:00,23.28,23.29,23.28,23.28,48200.0,14.1118,14.1178,14.1118,14.1118,48200.0
2009-05-21 13:45:00,23.28,23.3,23.27,23.28,276800.0,14.1118,14.1239,14.1057,14.1118,276800.0
2009-05-21 13:50:00,23.28,23.28,23.25,23.27,403800.0,14.1118,14.1118,14.0936,14.1057,403800.0
2009-05-21 13:55:00,23.27,23.27,23.25,23.25,260600.0,14.1057,14.1057,14.0936,14.0936,260600.0
2009-05-21 14:00:00,23.25,23.29,23.25,23.27,397200.0,14.0936,14.1178,14.0936,14.1057,397200.0
2009-05-21 14:05:00,23.27,23.27,23.24,23.25,503200.0,14.1057,14.1057,14.0875,14.0936,503200.0
2009-05-21 14:10:00,23.25,23.25,23.21,23.23,374400.0,14.0936,14.0936,14.0694,14.0815,374400.0
2009-05-21 14:15:00,23.24,23.25,23.23,23.23,252800.0,14.0875,14.0936,14.0815,14.0815,252800.0
2009-05-21 14:20:00,23.23,23.24,23.22,23.23,279800.0,14.0815,14.0875,14.0754,14.0815,279800.0
2009-05-21 14:25:00,23.23,23.23,23.22,23.23,334000.0,14.0815,14.0815,14.0754,14.0815,334000.0
2009-05-21 14:30:00,23.23,23.27,23.22,23.27,332200.0,14.0815,14.1057,14.0754,14.1057,332200.0
2009-05-21 14:35:00,23.27,23.27,23.25,23.25,200000.0,14.1057,14.1057,14.0936,14.0936,200000.0
2009-05-21 14:40:00,23.25,23.25,23.22,23.23,213800.0,14.0936,14.0936,14.0754,14.0815,213800.0
2009-05-21 14:45:00,23.23,23.24,23.22,23.23,178400.0,14.0815,14.0875,14.0754,14.0815,178400.0
2009-05-21 14:50:00,23.23,23.23,23.2,23.22,179600.0,14.0815,14.0815,14.0633,14.0754,179600.0
2009-05-21 14:55:00,23.22,23.23,23.21,23.21,174400.0,14.0754,14.0815,14.0694,14.0694,174400.0
2009-05-21 15:00:00,23.21,23.24,23.21,23.23,177600.0,14.0694,14.0875,14.0694,14.0815,177600.0
2009-05-21 15:05:00,23.23,23.27,23.22,23.22,400600.0,14.0815,14.1057,14.0754,14.0754,400600.0
2009-05-21 15:10:00,23.22,23.23,23.22,23.23,202800.0,14.0754,14.0815,14.0754,14.0815,202800.0
2009-05-21 15:15:00,23.23,23.25,23.23,23.23,204000.0,14.0815,14.0936,14.0815,14.0815,204000.0
2009-05-21 15:20:00,23.24,23.24,23.23,23.23,166200.0,14.0875,14.0875,14.0815,14.0815,166200.0
2009-05-21 15:25:00,23.23,23.25,23.22,23.24,367400.0,14.0815,14.0936,14.0754,14.0875,367400.0
2009-05-21 15:30:00,23.24,23.29,23.24,23.26,455000.0,14.0875,14.1178,14.0875,14.0997,455000.0
2009-05-21 15:35:00,23.26,23.28,23.25,23.25,292600.0,14.0997,14.1118,14.0936,14.0936,292600.0
2009-05-21 15:40:00,23.25,23.29,23.25,23.29,513000.0,14.0936,14.1178,14.0936,14.1178,513000.0
2009-05-21 15:45:00,23.29,23.34,23.28,23.33,673600.0,14.1178,14.1482,14.1118,14.1421,673600.0
2009-05-21 15:50:00,23.33,23.35,23.29,23.33,774200.0,14.1421,14.1542,14.1178,14.1421,774200.0
2009-05-21 15:55:00,23.33,23.35,23.32,23.34,684600.0,14.1421,14.1542,14.136,14.1482,684600.0
2009-05-22 09:30:00,23.34,23.42,23.29,23.37,306800.0,14.1482,14.1966,14.1178,14.1663,306800.0
2009-05-22 09:35:00,23.36,23.49,23.36,23.42,336200.0,14.1603,14.2391,14.1603,14.1966,336200.0
2009-05-22 09:40:00,23.42,23.43,23.32,23.37,289400.0,14.1966,14.2027,14.136,14.1663,289400.0
2009-05-22 09:45:00,23.38,23.38,23.35,23.36,219600.0,14.1724,14.1724,14.1542,14.1603,219600.0
2009-05-22 09:50:00,23.36,23.42,23.35,23.39,328400.0,14.1603,14.1966,14.1542,14.1785,328400.0
2009-05-22 09:55:00,23.39,23.41,23.36,23.37,180400.0,14.1785,14.1906,14.1603,14.1663,180400.0
2009-05-22 10:00:00,23.37,23.42,23.36,23.42,327400.0,14.1663,14.1966,14.1603,14.1966,327400.0
2009-05-22 10:05:00,23.42,23.48,23.4,23.47,263800.0,14.1966,14.233,14.1845,14.227,263800.0
2009-05-22 10:10:00,23.47,23.49,23.45,23.48,242600.0,14.227,14.2391,14.2148,14.233,242600.0
2009-05-22 10:15:00,23.48,23.48,23.46,23.47,175200.0,14.233,14.233,14.2209,14.227,175200.0
2009-05-22 10:20:00,23.48,23.48,23.45,23.46,176600.0,14.233,14.233,14.2148,14.2209,176600.0
2009-05-22 10:25:00,23.46,23.48,23.44,23.46,171000.0,14.2209,14.233,14.2088,14.2209,171000.0
2009-05-22 10:30:00,23.46,23.47,23.44,23.45,202000.0,14.2209,14.227,14.2088,14.2148,202000.0
2009-05-22 10:35:00,23.45,23.46,23.42,23.45,194000.0,14.2148,14.2209,14.1966,14.2148,194000.0
2009-05-22 10:40:00,23.45,23.49,23.43,23.48,242600.0,14.2148,14.2391,14.2027,14.233,242600.0
2009-05-22 10:45:00,23.48,23.51,23.43,23.44,694000.0,14.233,14.2512,14.2027,14.2088,694000.0
2009-05-22 10:50:00,23.45,23.47,23.43,23.44,395600.0,14.2148,14.227,14.2027,14.2088,395600.0
2009-05-22 10:55:00,23.44,23.45,23.43,23.43,146000.0,14.2088,14.2148,14.2027,14.2027,146000.0
2009-05-22 11:00:00,23.43,23.43,23.42,23.43,107600.0,14.2027,14.2027,14.1966,14.2027,107600.0
2009-05-22 11:05:00,23.43,23.45,23.43,23.45,85600.0,14.2027,14.2148,14.2027,14.2148,85600.0
2009-05-22 11:10:00,23.45,23.47,23.44,23.47,115200.0,14.2148,14.227,14.2088,14.227,115200.0
2009-05-22 11:15:00,23.47,23.48,23.46,23.47,157200.0,14.227,14.233,14.2209,14.227,157200.0
2009-05-22 11:20:00,23.47,23.49,23.47,23.48,184800.0,14.227,14.2391,14.227,14.233,184800.0
2009-05-22 11:25:00,23.49,23.5,23.48,23.5,153200.0,14.2391,14.2451,14.233,14.2451,153200.0
2009-05-22 11:30:00,23.5,23.55,23.5,23.54,190000.0,14.2451,14.2755,14.2451,14.2694,190000.0
2009-05-22 11:35:00,23.55,23.56,23.54,23.54,247200.0,14.2755,14.2815,14.2694,14.2694,247200.0
2009-05-22 11:40:00,23.54,23.54,23.5,23.5,174800.0,14.2694,14.2694,14.2451,14.2451,174800.0
2009-05-22 11:45:00,23.5,23.53,23.5,23.53,138000.0,14.2451,14.2633,14.2451,14.2633,138000.0
2009-05-22 11:50:00,23.53,23.54,23.53,23.53,150000.0,14.2633,14.2694,14.2633,14.2633,150000.0
2009-05-22 11:55:00,23.53,23.54,23.5,23.52,125400.0,14.2633,14.2694,14.2451,14.2573,125400.0
2009-05-22 12:00:00,23.52,23.54,23.5,23.53,395000.0,14.2573,14.2694,14.2451,14.2633,395000.0
2009-05-22 12:05:00,23.53,23.54,23.53,23.54,54800.0,14.2633,14.2694,14.2633,14.2694,54800.0
2009-05-22 12:10:00,23.54,23.56,23.54,23.55,96200.0,14.2694,14.2815,14.2694,14.2755,96200.0
2009-05-22 12:15:00,23.55,23.58,23.55,23.57,139400.0,14.2755,14.2936,14.2755,14.2876,139400.0
2009-05-22 12:20:00,23.57,23.6,23.55,23.6,412200.0,14.2876,14.3058,14.2755,14.3058,412200.0
2009-05-22 12:25:00,23.59,23.6,23.55,23.56,146000.0,14.2997,14.3058,14.2755,14.2815,146000.0
2009-05-22 12:30:00,23.57,23.6,23.57,23.58,198400.0,14.2876,14.3058,14.2876,14.2936,198400.0
2009-05-22 12:35:00,23.58,23.59,23.57,23.58,173200.0,14.2936,14.2997,14.2876,14.2936,173200.0
2009-05-22 12:40:00,23.58,23.59,23.58,23.59,59400.0,14.2936,14.2997,14.2936,14.2997,59400.0
2009-05-22 12:45:00,23.58,23.6,23.58,23.59,38200.0,14.2936,14.3058,14.2936,14.2997,38200.0
2009-05-22 12:50:00,23.59,23.61,23.59,23.61,128800.0,14.2997,14.3118,14.2997,14.3118,128800.0
2009-05-22 12:55:00,23.61,23.63,23.61,23.61,136600.0,14.3118,14.3239,14.3118,14.3118,136600.0
2009-05-22 13:00:00,23.61,23.64,23.61,23.63,113600.0,14.3118,14.33,14.3118,14.3239,113600.0
2009-05-22 13:05:00,23.63,23.64,23.61,23.63,149800.0,14.3239,14.33,14.3118,14.3239,149800.0
2009-05-22 13:10:00,23.62,23.66,23.62,23.63,280000.0,14.3179,14.3421,14.3179,14.3239,280000.0
2009-05-22 13:15:00,23.63,23.63,23.62,23.62,264800.0,14.3239,14.3239,14.3179,14.3179,264800.0
2009-05-22 13:20:00,23.62,23.63,23.61,23.62,91400.0,14.3179,14.3239,14.3118,14.3179,91400.0
2009-05-22 13:25:00,23.63,23.67,23.62,23.65,603200.0,14.3239,14.3482,14.3179,14.3361,603200.0
2009-05-22 13:30:00,23.65,23.66,23.64,23.65,349800.0,14.3361,14.3421,14.33,14.3361,349800.0
2009-05-22 13:35:00,23.65,23.66,23.65,23.65,214400.0,14.3361,14.3421,14.3361,14.3361,214400.0
2009-05-22 13:40:00,23.65,23.67,23.65,23.66,133200.0,14.3361,14.3482,14.3361,14.3421,133200.0
2009-05-22 13:45:00,23.66,23.68,23.65,23.68,208000.0,14.3421,14.3543,14.3361,14.3543,208000.0
2009-05-22 13:50:00,23.68,23.73,23.68,23.71,412000.0,14.3543,14.3846,14.3543,14.3724,412000.0
2009-05-22 13:55:00,23.71,23.73,23.71,23.73,231800.0,14.3724,14.3846,14.3724,14.3846,231800.0
2009-05-22 14:00:00,23.73,23.74,23.71,23.72,228000.0,14.3846,14.3906,14.3724,14.3785,228000.0
2009-05-22 14:05:00,23.72,23.73,23.72,23.72,114800.0,14.3785,14.3846,14.3785,14.3785,114800.0
2009-05-22 14:10:00,23.72,23.74,23.71,23.73,265800.0,14.3785,14.3906,14.3724,14.3846,265800.0
2009-05-22 14:15:00,23.74,23.75,23.73,23.74,268000.0,14.3906,14.3967,14.3846,14.3906,268000.0
2009-05-22 14:20:00,23.74,23.75,23.74,23.74,193400.0,14.3906,14.3967,14.3906,14.3906,193400.0
2009-05-22 14:25:00,23.74,23.78,23.74,23.78,443800.0,14.3906,14.4149,14.3906,14.4149,443800.0
2009-05-22 14:30:00,23.78,23.8,23.77,23.78,402200.0,14.4149,14.427,14.4088,14.4149,402200.0
2009-05-22 14:35:00,23.78,23.79,23.77,23.79,177400.0,14.4149,14.4209,14.4088,14.4209,177400.0
2009-05-22 14:40:00,23.79,23.84,23.79,23.83,394200.0,14.4209,14.4512,14.4209,14.4452,394200.0
2009-05-22 14:45:00,23.83,23.84,23.8,23.8,202400.0,14.4452,14.4512,14.427,14.427,202400.0
2009-05-22 14:50:00,23.8,23.82,23.8,23.81,199400.0,14.427,14.4391,14.427,14.4331,199400.0
2009-05-22 14:55:00,23.8,23.82,23.8,23.81,122400.0,14.427,14.4391,14.427,14.4331,122400.0
2009-05-22 15:00:00,23.81,23.83,23.8,23.81,232600.0,14.4331,14.4452,14.427,14.4331,232600.0
2009-05-22 15:05:00,23.82,23.82,23.8,23.81,305000.0,14.4391,14.4391,14.427,14.4331,305000.0
2009-05-22 15:10:00,23.81,23.86,23.81,23.81,341000.0,14.4331,14.4634,14.4331,14.4331,341000.0
2009-05-22 15:15:00,23.81,23.83,23.79,23.8,305200.0,14.4331,14.4452,14.4209,14.427,305200.0
2009-05-22 15:20:00,23.8,23.81,23.79,23.79,604000.0,14.427,14.4331,14.4209,14.4209,604000.0
2009-05-22 15:25:00,23.78,23.8,23.77,23.78,273000.0,14.4149,14.427,14.4088,14.4149,273000.0
2009-05-22 15:30:00,23.78,23.79,23.75,23.75,598200.0,14.4149,14.4209,14.3967,14.3967,598200.0
2009-05-22 15:35:00,23.75,23.75,23.73,23.75,343800.0,14.3967,14.3967,14.3846,14.3967,343800.0
2009-05-22 15:40:00,23.75,23.77,23.74,23.75,318200.0,14.3967,14.4088,14.3906,14.3967,318200.0
2009-05-22 15:45:00,23.75,23.75,23.7,23.7,2300800.0,14.3967,14.3967,14.3664,14.3664,2300800.0
2009-05-22 15:50:00,23.7,23.71,23.68,23.68,1465800.0,14.3664,14.3724,14.3543,14.3543,1465800.0
2009-05-22 15:55:00,23.68,23.7,23.63,23.67,1596000.0,14.3543,14.3664,14.3239,14.3482,1596000.0
2009-05-26 09:30:00,23.5,23.59,23.45,23.45,454000.0,14.2451,14.2997,14.2148,14.2148,454000.0
2009-05-26 09:35:00,23.45,23.48,23.44,23.47,718400.0,14.2148,14.233,14.2088,14.227,718400.0
2009-05-26 09:40:00,23.47,23.47,23.45,23.46,449000.0,14.227,14.227,14.2148,14.2209,449000.0
2009-05-26 09:45:00,23.45,23.5,23.45,23.46,860000.0,14.2148,14.2451,14.2148,14.2209,860000.0
2009-05-26 09:50:00,23.46,23.48,23.44,23.45,733600.0,14.2209,14.233,14.2088,14.2148,733600.0
2009-05-26 09:55:00,23.45,23.48,23.45,23.47,246600.0,14.2148,14.233,14.2148,14.227,246600.0
2009-05-26 10:00:00,23.47,23.58,23.47,23.54,1047600.0,14.227,14.2936,14.227,14.2694,1047600.0
2009-05-26 10:05:00,23.55,23.58,23.54,23.58,464200.0,14.2755,14.2936,14.2694,14.2936,464200.0
2009-05-26 10:10:00,23.58,23.63,23.57,23.62,802400.0,14.2936,14.3239,14.2876,14.3179,802400.0
2009-05-26 10:15:00,23.62,23.65,23.58,23.61,639200.0,14.3179,14.3361,14.2936,14.3118,639200.0
2009-05-26 10:20:00,23.61,23.63,23.59,23.6,699800.0,14.3118,14.3239,14.2997,14.3058,699800.0
2009-05-26 10:25:00,23.59,23.61,23.56,23.56,1157800.0,14.2997,14.3118,14.2815,14.2815,1157800.0
2009-05-26 10:30:00,23.56,23.58,23.54,23.57,350800.0,14.2815,14.2936,14.2694,14.2876,350800.0
2009-05-26 10:35:00,23.57,23.61,23.55,23.61,439600.0,14.2876,14.3118,14.2755,14.3118,439600.0
2009-05-26 10:40:00,23.61,23.61,23.6,23.6,144800.0,14.3118,14.3118,14.3058,14.3058,144800.0
2009-05-26 10:45:00,23.6,23.6,23.59,23.6,124400.0,14.3058,14.3058,14.2997,14.3058,124400.0
2009-05-26 10:50:00,23.6,23.61,23.6,23.61,170800.0,14.3058,14.3118,14.3058,14.3118,170800.0
2009-05-26 10:55:00,23.61,23.63,23.61,23.61,171800.0,14.3118,14.3239,14.3118,14.3118,171800.0
2009-05-26 11:00:00,23.61,23.62,23.59,23.59,135200.0,14.3118,14.3179,14.2997,14.2997,135200.0
2009-05-26 11:05:00,23.59,23.61,23.58,23.6,109600.0,14.2997,14.3118,14.2936,14.3058,109600.0
2009-05-26 11:10:00,23.61,23.61,23.6,23.61,323400.0,14.3118,14.3118,14.3058,14.3118,323400.0
2009-05-26 11:15:00,23.61,23.61,23.6,23.61,105000.0,14.3118,14.3118,14.3058,14.3118,105000.0
2009-05-26 11:20:00,23.61,23.61,23.58,23.59,554800.0,14.3118,14.3118,14.2936,14.2997,554800.0
2009-05-26 11:25:00,23.59,23.59,23.58,23.59,89600.0,14.2997,14.2997,14.2936,14.2997,89600.0
2009-05-26 11:30:00,23.58,23.6,23.58,23.6,154600.0,14.2936,14.3058,14.2936,14.3058,154600.0
2009-05-26 11:35:00,23.6,23.61,23.6,23.6,153200.0,14.3058,14.3118,14.3058,14.3058,153200.0
2009-05-26 11:40:00,23.61,23.61,23.6,23.6,159200.0,14.3118,14.3118,14.3058,14.3058,159200.0
2009-05-26 11:45:00,23.6,23.61,23.59,23.59,344200.0,14.3058,14.3118,14.2997,14.2997,344200.0
2009-05-26 11:50:00,23.59,23.6,23.58,23.58,140200.0,14.2997,14.3058,14.2936,14.2936,140200.0
2009-05-26 11:55:00,23.58,23.59,23.58,23.59,100000.0,14.2936,14.2997,14.2936,14.2997,100000.0
2009-05-26 12:00:00,23.59,23.59,23.58,23.58,113600.0,14.2997,14.2997,14.2936,14.2936,113600.0
2009-05-26 12:05:00,23.58,23.58,23.57,23.58,263800.0,14.2936,14.2936,14.2876,14.2936,263800.0
2009-05-26 12:10:00,23.58,23.59,23.58,23.58,96000.0,14.2936,14.2997,14.2936,14.2936,96000.0
2009-05-26 12:15:00,23.58,23.59,23.57,23.59,249800.0,14.2936,14.2997,14.2876,14.2997,249800.0
2009-05-26 12:20:00,23.59,23.59,23.58,23.58,125400.0,14.2997,14.2997,14.2936,14.2936,125400.0
2009-05-26 12:25:00,23.59,23.59,23.58,23.58,199600.0,14.2997,14.2997,14.2936,14.2936,199600.0
2009-05-26 12:30:00,23.58,23.6,23.57,23.59,460400.0,14.2936,14.3058,14.2876,14.2997,460400.0
2009-05-26 12:35:00,23.6,23.62,23.59,23.59,150800.0,14.3058,14.3179,14.2997,14.2997,150800.0
2009-05-26 12:40:00,23.59,23.63,23.59,23.63,589000.0,14.2997,14.3239,14.2997,14.3239,589000.0
2009-05-26 12:45:00,23.63,23.66,23.62,23.66,246000.0,14.3239,14.3421,14.3179,14.3421,246000.0
2009-05-26 12:50:00,23.66,23.7,23.66,23.69,321800.0,14.3421,14.3664,14.3421,14.3603,321800.0
2009-05-26 12:55:00,23.7,23.74,23.7,23.74,256400.0,14.3664,14.3906,14.3664,14.3906,256400.0
2009-05-26 13:00:00,23.74,23.74,23.7,23.73,219000.0,14.3906,14.3906,14.3664,14.3846,219000.0
2009-05-26 13:05:00,23.73,23.74,23.7,23.7,112200.0,14.3846,14.3906,14.3664,14.3664,112200.0
2009-05-26 13:10:00,23.7,23.72,23.7,23.7,86200.0,14.3664,14.3785,14.3664,14.3664,86200.0
2009-05-26 13:15:00,23.7,23.73,23.7,23.72,107400.0,14.3664,14.3846,14.3664,14.3785,107400.0
2009-05-26 13:20:00,23.72,23.72,23.68,23.68,111400.0,14.3785,14.3785,14.3543,14.3543,111400.0
2009-05-26 13:25:00,23.68,23.68,23.67,23.67,71400.0,14.3543,14.3543,14.3482,14.3482,71400.0
2009-05-26 13:30:00,23.67,23.67,23.66,23.67,130400.0,14.3482,14.3482,14.3421,14.3482,130400.0
2009-05-26 13:35:00,23.67,23.67,23.64,23.64,88200.0,14.3482,14.3482,14.33,14.33,88200.0
2009-05-26 13:40:00,23.64,23.66,23.63,23.65,165000.0,14.33,14.3421,14.3239,14.3361,165000.0
2009-05-26 13:45:00,23.65,23.67,23.65,23.65,331400.0,14.3361,14.3482,14.3361,14.3361,331400.0
2009-05-26 13:50:00,23.65,23.67,23.65,23.65,175800.0,14.3361,14.3482,14.3361,14.3361,175800.0
2009-05-26 13:55:00,23.65,23.67,23.65,23.67,112000.0,14.3361,14.3482,14.3361,14.3482,112000.0
2009-05-26 14:00:00,23.67,23.7,23.67,23.68,182800.0,14.3482,14.3664,14.3482,14.3543,182800.0
2009-05-26 14:05:00,23.68,23.68,23.65,23.66,224800.0,14.3543,14.3543,14.3361,14.3421,224800.0
2009-05-26 14:10:00,23.66,23.68,23.66,23.67,214800.0,14.3421,14.3543,14.3421,14.3482,214800.0
2009-05-26 14:15:00,23.67,23.68,23.66,23.66,204800.0,14.3482,14.3543,14.3421,14.3421,204800.0
2009-05-26 14:20:00,23.66,23.67,23.63,23.63,351200.0,14.3421,14.3482,14.3239,14.3239,351200.0
2009-05-26 14:25:00,23.63,23.63,23.62,23.63,369200.0,14.3239,14.3239,14.3179,14.3239,369200.0
2009-05-26 14:30:00,23.63,23.64,23.61,23.62,596200.0,14.3239,14.33,14.3118,14.3179,596200.0
2009-05-26 14:35:00,23.62,23.63,23.61,23.61,186200.0,14.3179,14.3239,14.3118,14.3118,186200.0
2009-05-26 14:40:00,23.61,23.64,23.61,23.61,217200.0,14.3118,14.33,14.3118,14.3118,217200.0
2009-05-26 14:45:00,23.61,23.61,23.58,23.58,285400.0,14.3118,14.3118,14.2936,14.2936,285400.0
2009-05-26 14:50:00,23.58,23.59,23.56,23.59,215600.0,14.2936,14.2997,14.2815,14.2997,215600.0
2009-05-26 14:55:00,23.58,23.59,23.58,23.58,215200.0,14.2936,14.2997,14.2936,14.2936,215200.0
2009-05-26 15:00:00,23.58,23.6,23.58,23.58,260400.0,14.2936,14.3058,14.2936,14.2936,260400.0
2009-05-26 15:05:00,23.58,23.59,23.58,23.58,286800.0,14.2936,14.2997,14.2936,14.2936,286800.0
2009-05-26 15:10:00,23.58,23.6,23.58,23.58,258000.0,14.2936,14.3058,14.2936,14.2936,258000.0
2009-05-26 15:15:00,23.58,23.58,23.56,23.58,651200.0,14.2936,14.2936,14.2815,14.2936,651200.0
2009-05-26 15:20:00,23.58,23.59,23.56,23.57,385800.0,14.2936,14.2997,14.2815,14.2876,385800.0
2009-05-26 15:25:00,23.57,23.57,23.55,23.55,727000.0,14.2876,14.2876,14.2755,14.2755,727000.0
2009-05-26 15:30:00,23.55,23.58,23.53,23.57,499400.0,14.2755,14.2936,14.2633,14.2876,499400.0
2009-05-26 15:35:00,23.57,23.57,23.54,23.56,313400.0,14.2876,14.2876,14.2694,14.2815,313400.0
2009-05-26 15:40:00,23.56,23.58,23.55,23.56,423000.0,14.2815,14.2936,14.2755,14.2815,423000.0
2009-05-26 15:45:00,23.56,23.56,23.55,23.56,858200.0,14.2815,14.2815,14.2755,14.2815,858200.0
2009-05-26 15:50:00,23.55,23.59,23.55,23.56,695600.0,14.2755,14.2997,14.2755,14.2815,695600.0
2009-05-26 15:55:00,23.57,23.64,23.56,23.61,943200.0,14.2876,14.33,14.2815,14.3118,943200.0
2009-05-27 09:30:00,23.57,23.6,23.47,23.5,445600.0,14.2876,14.3058,14.227,14.2451,445600.0
2009-05-27 09:35:00,23.5,23.55,23.48,23.5,393400.0,14.2451,14.2755,14.233,14.2451,393400.0
2009-05-27 09:40:00,23.5,23.51,23.49,23.5,312600.0,14.2451,14.2512,14.2391,14.2451,312600.0
2009-05-27 09:45:00,23.5,23.54,23.5,23.52,237200.0,14.2451,14.2694,14.2451,14.2573,237200.0
2009-05-27 09:50:00,23.51,23.52,23.49,23.5,209200.0,14.2512,14.2573,14.2391,14.2451,209200.0
2009-05-27 09:55:00,23.5,23.55,23.49,23.54,312400.0,14.2451,14.2755,14.2391,14.2694,312400.0
2009-05-27 10:00:00,23.54,23.57,23.48,23.5,620600.0,14.2694,14.2876,14.233,14.2451,620600.0
2009-05-27 10:05:00,23.5,23.5,23.48,23.5,272800.0,14.2451,14.2451,14.233,14.2451,272800.0
2009-05-27 10:10:00,23.5,23.52,23.49,23.5,231400.0,14.2451,14.2573,14.2391,14.2451,231400.0
2009-05-27 10:15:00,23.49,23.5,23.48,23.48,128600.0,14.2391,14.2451,14.233,14.233,128600.0
2009-05-27 10:20:00,23.48,23.5,23.47,23.5,364200.0,14.233,14.2451,14.227,14.2451,364200.0
2009-05-27 10:25:00,23.5,23.53,23.49,23.5,274600.0,14.2451,14.2633,14.2391,14.2451,274600.0
2009-05-27 10:30:00,23.5,23.5,23.49,23.5,127400.0,14.2451,14.2451,14.2391,14.2451,127400.0
2009-05-27 10:35:00,23.5,23.54,23.5,23.52,171200.0,14.2451,14.2694,14.2451,14.2573,171200.0
2009-05-27 10:40:00,23.53,23.53,23.49,23.5,757200.0,14.2633,14.2633,14.2391,14.2451,757200.0
2009-05-27 10:45:00,23.5,23.5,23.49,23.5,274000.0,14.2451,14.2451,14.2391,14.2451,274000.0
2009-05-27 10:50:00,23.5,23.5,23.49,23.49,119600.0,14.2451,14.2451,14.2391,14.2391,119600.0
2009-05-27 10:55:00,23.49,23.5,23.49,23.5,76000.0,14.2391,14.2451,14.2391,14.2451,76000.0
2009-05-27 11:00:00,23.5,23.5,23.49,23.5,228000.0,14.2451,14.2451,14.2391,14.2451,228000.0
2009-05-27 11:05:00,23.49,23.5,23.45,23.45,504800.0,14.2391,14.2451,14.2148,14.2148,504800.0
2009-05-27 11:10:00,23.46,23.5,23.45,23.5,216400.0,14.2209,14.2451,14.2148,14.2451,216400.0
2009-05-27 11:15:00,23.49,23.5,23.49,23.5,68000.0,14.2391,14.2451,14.2391,14.2451,68000.0
2009-05-27 11:20:00,23.49,23.5,23.49,23.5,124800.0,14.2391,14.2451,14.2391,14.2451,124800.0
2009-05-27 11:25:00,23.5,23.53,23.5,23.52,120800.0,14.2451,14.2633,14.2451,14.2573,120800.0
2009-05-27 11:30:00,23.52,23.55,23.5,23.54,207400.0,14.2573,14.2755,14.2451,14.2694,207400.0
2009-05-27 11:35:00,23.54,23.55,23.5,23.51,172400.0,14.2694,14.2755,14.2451,14.2512,172400.0
2009-05-27 11:40:00,23.51,23.52,23.49,23.49,105800.0,14.2512,14.2573,14.2391,14.2391,105800.0
2009-05-27 11:45:00,23.49,23.5,23.48,23.5,85000.0,14.2391,14.2451,14.233,14.2451,85000.0
2009-05-27 11:50:00,23.5,23.51,23.46,23.47,151600.0,14.2451,14.2512,14.2209,14.227,151600.0
2009-05-27 11:55:00,23.47,23.47,23.45,23.46,96400.0,14.227,14.227,14.2148,14.2209,96400.0
2009-05-27 12:00:00,23.47,23.48,23.46,23.47,98800.0,14.227,14.233,14.2209,14.227,98800.0
2009-05-27 12:05:00,23.47,23.5,23.47,23.5,132800.0,14.227,14.2451,14.227,14.2451,132800.0
2009-05-27 12:10:00,23.5,23.52,23.5,23.5,125200.0,14.2451,14.2573,14.2451,14.2451,125200.0
2009-05-27 12:15:00,23.5,23.51,23.5,23.5,129000.0,14.2451,14.2512,14.2451,14.2451,129000.0
2009-05-27 12:20:00,23.5,23.5,23.5,23.5,63400.0,14.2451,14.2451,14.2451,14.2451,63400.0
2009-05-27 12:25:00,23.5,23.5,23.5,23.5,86200.0,14.2451,14.2451,14.2451,14.2451,86200.0
2009-05-27 12:30:00,23.5,23.5,23.5,23.5,67600.0,14.2451,14.2451,14.2451,14.2451,67600.0
2009-05-27 12:35:00,23.5,23.5,23.48,23.48,124000.0,14.2451,14.2451,14.233,14.233,124000.0
2009-05-27 12:40:00,23.48,23.5,23.48,23.49,186000.0,14.233,14.2451,14.233,14.2391,186000.0
2009-05-27 12:45:00,23.49,23.5,23.48,23.5,91200.0,14.2391,14.2451,14.233,14.2451,91200.0
2009-05-27 12:50:00,23.5,23.5,23.49,23.49,49200.0,14.2451,14.2451,14.2391,14.2391,49200.0
2009-05-27 12:55:00,23.5,23.5,23.49,23.5,107800.0,14.2451,14.2451,14.2391,14.2451,107800.0
2009-05-27 13:00:00,23.5,23.53,23.5,23.53,146000.0,14.2451,14.2633,14.2451,14.2633,146000.0
2009-05-27 13:05:00,23.53,23.55,23.53,23.54,106200.0,14.2633,14.2755,14.2633,14.2694,106200.0
2009-05-27 13:10:00,23.54,23.54,23.52,23.52,127000.0,14.2694,14.2694,14.2573,14.2573,127000.0
2009-05-27 13:15:00,23.52,23.53,23.5,23.51,81200.0,14.2573,14.2633,14.2451,14.2512,81200.0
2009-05-27 13:20:00,23.5,23.54,23.5,23.53,217800.0,14.2451,14.2694,14.2451,14.2633,217800.0
2009-05-27 13:25:00,23.53,23.53,23.52,23.52,132000.0,14.2633,14.2633,14.2573,14.2573,132000.0
2009-05-27 13:30:00,23.52,23.52,23.5,23.5,188200.0,14.2573,14.2573,14.2451,14.2451,188200.0
2009-05-27 13:35:00,23.5,23.5,23.47,23.48,221800.0,14.2451,14.2451,14.227,14.233,221800.0
2009-05-27 13:40:00,23.48,23.5,23.46,23.46,145600.0,14.233,14.2451,14.2209,14.2209,145600.0
2009-05-27 13:45:00,23.46,23.47,23.44,23.44,261200.0,14.2209,14.227,14.2088,14.2088,261200.0
2009-05-27 13:50:00,23.44,23.46,23.41,23.43,663200.0,14.2088,14.2209,14.1906,14.2027,663200.0
2009-05-27 13:55:00,23.43,23.43,23.4,23.41,204400.0,14.2027,14.2027,14.1845,14.1906,204400.0
2009-05-27 14:00:00,23.4,23.42,23.4,23.4,385000.0,14.1845,14.1966,14.1845,14.1845,385000.0
2009-05-27 14:05:00,23.4,23.41,23.38,23.38,285000.0,14.1845,14.1906,14.1724,14.1724,285000.0
2009-05-27 14:10:00,23.38,23.39,23.37,23.38,154200.0,14.1724,14.1785,14.1663,14.1724,154200.0
2009-05-27 14:15:00,23.38,23.4,23.38,23.4,112800.0,14.1724,14.1845,14.1724,14.1845,112800.0
2009-05-27 14:20:00,23.39,23.4,23.35,23.36,247800.0,14.1785,14.1845,14.1542,14.1603,247800.0
2009-05-27 14:25:00,23.36,23.39,23.36,23.37,103200.0,14.1603,14.1785,14.1603,14.1663,103200.0
2009-05-27 14:30:00,23.37,23.39,23.35,23.35,171800.0,14.1663,14.1785,14.1542,14.1542,171800.0
2009-05-27 14:35:00,23.35,23.4,23.35,23.39,117200.0,14.1542,14.1845,14.1542,14.1785,117200.0
2009-05-27 14:40:00,23.39,23.4,23.38,23.39,210800.0,14.1785,14.1845,14.1724,14.1785,210800.0
2009-05-27 14:45:00,23.39,23.41,23.39,23.41,122600.0,14.1785,14.1906,14.1785,14.1906,122600.0
2009-05-27 14:50:00,23.41,23.43,23.41,23.42,108400.0,14.1906,14.2027,14.1906,14.1966,108400.0
2009-05-27 14:55:00,23.42,23.42,23.4,23.4,237600.0,14.1966,14.1966,14.1845,14.1845,237600.0
2009-05-27 15:00:00,23.4,23.41,23.4,23.41,109800.0,14.1845,14.1906,14.1845,14.1906,109800.0
2009-05-27 15:05:00,23.41,23.42,23.39,23.39,155200.0,14.1906,14.1966,14.1785,14.1785,155200.0
2009-05-27 15:10:00,23.39,23.4,23.38,23.39,110000.0,14.1785,14.1845,14.1724,14.1785,110000.0
2009-05-27 15:15:00,23.39,23.4,23.39,23.39,140400.0,14.1785,14.1845,14.1785,14.1785,140400.0
2009-05-27 15:20:00,23.39,23.39,23.33,23.33,290800.0,14.1785,14.1785,14.1421,14.1421,290800.0
2009-05-27 15:25:00,23.34,23.34,23.29,23.3,382400.0,14.1482,14.1482,14.1178,14.1239,382400.0
2009-05-27 15:30:00,23.3,23.31,23.29,23.29,216600.0,14.1239,14.13,14.1178,14.1178,216600.0
2009-05-27 15:35:00,23.3,23.31,23.27,23.28,635400.0,14.1239,14.13,14.1057,14.1118,635400.0
2009-05-27 15:40:00,23.28,23.31,23.28,23.3,296200.0,14.1118,14.13,14.1118,14.1239,296200.0
2009-05-27 15:45:00,23.3,23.34,23.3,23.32,323600.0,14.1239,14.1482,14.1239,14.136,323600.0
2009-05-27 15:50:00,23.32,23.33,23.3,23.3,309000.0,14.136,14.1421,14.1239,14.1239,309000.0
2009-05-27 15:55:00,23.3,23.32,23.29,23.31,937400.0,14.1239,14.136,14.1178,14.13,937400.0
2009-05-28 09:30:00,23.35,23.53,23.32,23.53,344400.0,14.1542,14.2633,14.136,14.2633,344400.0
2009-05-28 09:35:00,23.53,23.54,23.49,23.5,193000.0,14.2633,14.2694,14.2391,14.2451,193000.0
2009-05-28 09:40:00,23.51,23.53,23.45,23.45,246200.0,14.2512,14.2633,14.2148,14.2148,246200.0
2009-05-28 09:45:00,23.45,23.47,23.43,23.45,229600.0,14.2148,14.227,14.2027,14.2148,229600.0
2009-05-28 09:50:00,23.45,23.49,23.45,23.47,289400.0,14.2148,14.2391,14.2148,14.227,289400.0
2009-05-28 09:55:00,23.47,23.48,23.4,23.42,188800.0,14.227,14.233,14.1845,14.1966,188800.0
2009-05-28 10:00:00,23.42,23.43,23.38,23.39,323000.0,14.1966,14.2027,14.1724,14.1785,323000.0
2009-05-28 10:05:00,23.39,23.4,23.34,23.36,255600.0,14.1785,14.1845,14.1482,14.1603,255600.0
2009-05-28 10:10:00,23.36,23.36,23.31,23.32,253000.0,14.1603,14.1603,14.13,14.136,253000.0
2009-05-28 10:15:00,23.32,23.32,23.28,23.31,201000.0,14.136,14.136,14.1118,14.13,201000.0
2009-05-28 10:20:00,23.31,23.32,23.29,23.3,230800.0,14.13,14.136,14.1178,14.1239,230800.0
2009-05-28 10:25:00,23.31,23.32,23.29,23.32,226400.0,14.13,14.136,14.1178,14.136,226400.0
2009-05-28 10:30:00,23.31,23.32,23.3,23.31,184200.0,14.13,14.136,14.1239,14.13,184200.0
2009-05-28 10:35:00,23.31,23.32,23.3,23.3,209000.0,14.13,14.136,14.1239,14.1239,209000.0
2009-05-28 10:40:00,23.3,23.31,23.28,23.29,437800.0,14.1239,14.13,14.1118,14.1178,437800.0
2009-05-28 10:45:00,23.29,23.3,23.27,23.28,185000.0,14.1178,14.1239,14.1057,14.1118,185000.0
2009-05-28 10:50:00,23.28,23.28,23.23,23.24,269800.0,14.1118,14.1118,14.0815,14.0875,269800.0
2009-05-28 10:55:00,23.24,23.28,23.24,23.25,213200.0,14.0875,14.1118,14.0875,14.0936,213200.0
2009-05-28 11:00:00,23.25,23.27,23.24,23.27,155000.0,14.0936,14.1057,14.0875,14.1057,155000.0
2009-05-28 11:05:00,23.27,23.3,23.27,23.29,119400.0,14.1057,14.1239,14.1057,14.1178,119400.0
2009-05-28 11:10:00,23.29,23.31,23.29,23.31,226200.0,14.1178,14.13,14.1178,14.13,226200.0
2009-05-28 11:15:00,23.31,23.32,23.3,23.32,96200.0,14.13,14.136,14.1239,14.136,96200.0
2009-05-28 11:20:00,23.32,23.35,23.31,23.31,174800.0,14.136,14.1542,14.13,14.13,174800.0
2009-05-28 11:25:00,23.31,23.35,23.31,23.32,195800.0,14.13,14.1542,14.13,14.136,195800.0
2009-05-28 11:30:00,23.32,23.32,23.3,23.3,83000.0,14.136,14.136,14.1239,14.1239,83000.0
2009-05-28 11:35:00,23.3,23.3,23.25,23.26,115000.0,14.1239,14.1239,14.0936,14.0997,115000.0
2009-05-28 11:40:00,23.26,23.31,23.25,23.3,158400.0,14.0997,14.13,14.0936,14.1239,158400.0
2009-05-28 11:45:00,23.3,23.36,23.3,23.34,172400.0,14.1239,14.1603,14.1239,14.1482,172400.0
2009-05-28 11:50:00,23.34,23.35,23.3,23.31,112400.0,14.1482,14.1542,14.1239,14.13,112400.0
2009-05-28 11:55:00,23.32,23.34,23.31,23.34,165200.0,14.136,14.1482,14.13,14.1482,165200.0
2009-05-28 12:00:00,23.34,23.36,23.31,23.31,155800.0,14.1482,14.1603,14.13,14.13,155800.0
2009-05-28 12:05:00,23.31,23.31,23.27,23.31,169000.0,14.13,14.13,14.1057,14.13,169000.0
2009-05-28 12:10:00,23.31,23.31,23.29,23.3,89000.0,14.13,14.13,14.1178,14.1239,89000.0
2009-05-28 12:15:00,23.3,23.33,23.28,23.3,155600.0,14.1239,14.1421,14.1118,14.1239,155600.0
2009-05-28 12:20:00,23.3,23.31,23.29,23.29,91400.0,14.1239,14.13,14.1178,14.1178,91400.0
2009-05-28 12:25:00,23.3,23.3,23.25,23.25,121400.0,14.1239,14.1239,14.0936,14.0936,121400.0
2009-05-28 12:30:00,23.25,23.27,23.24,23.26,109600.0,14.0936,14.1057,14.0875,14.0997,109600.0
2009-05-28 12:35:00,23.27,23.27,23.25,23.25,31800.0,14.1057,14.1057,14.0936,14.0936,31800.0
2009-05-28 12:40:00,23.25,23.27,23.25,23.26,62000.0,14.0936,14.1057,14.0936,14.0997,62000.0
2009-05-28 12:45:00,23.26,23.26,23.22,23.22,178200.0,14.0997,14.0997,14.0754,14.0754,178200.0
2009-05-28 12:50:00,23.22,23.22,23.18,23.18,156200.0,14.0754,14.0754,14.0512,14.0512,156200.0
2009-05-28 12:55:00,23.18,23.24,23.18,23.24,210600.0,14.0512,14.0875,14.0512,14.0875,210600.0
2009-05-28 13:00:00,23.24,23.28,23.21,23.28,278200.0,14.0875,14.1118,14.0694,14.1118,278200.0
2009-05-28 13:05:00,23.28,23.31,23.25,23.25,217200.0,14.1118,14.13,14.0936,14.0936,217200.0
2009-05-28 13:10:00,23.25,23.36,23.25,23.35,270600.0,14.0936,14.1603,14.0936,14.1542,270600.0
2009-05-28 13:15:00,23.35,23.41,23.33,23.4,485600.0,14.1542,14.1906,14.1421,14.1845,485600.0
2009-05-28 13:20:00,23.41,23.43,23.41,23.41,206000.0,14.1906,14.2027,14.1906,14.1906,206000.0
2009-05-28 13:25:00,23.41,23.43,23.4,23.4,226600.0,14.1906,14.2027,14.1845,14.1845,226600.0
2009-05-28 13:30:00,23.4,23.43,23.4,23.43,202200.0,14.1845,14.2027,14.1845,14.2027,202200.0
2009-05-28 13:35:00,23.43,23.47,23.43,23.46,143600.0,14.2027,14.227,14.2027,14.2209,143600.0
2009-05-28 13:40:00,23.45,23.48,23.45,23.46,140600.0,14.2148,14.233,14.2148,14.2209,140600.0
2009-05-28 13:45:00,23.46,23.47,23.42,23.43,204400.0,14.2209,14.227,14.1966,14.2027,204400.0
2009-05-28 13:50:00,23.43,23.43,23.41,23.42,90600.0,14.2027,14.2027,14.1906,14.1966,90600.0
2009-05-28 13:55:00,23.43,23.43,23.36,23.41,131800.0,14.2027,14.2027,14.1603,14.1906,131800.0
2009-05-28 14:00:00,23.41,23.44,23.39,23.43,171600.0,14.1906,14.2088,14.1785,14.2027,171600.0
2009-05-28 14:05:00,23.43,23.45,23.42,23.43,78800.0,14.2027,14.2148,14.1966,14.2027,78800.0
2009-05-28 14:10:00,23.43,23.45,23.41,23.42,109800.0,14.2027,14.2148,14.1906,14.1966,109800.0
2009-05-28 14:15:00,23.41,23.45,23.39,23.43,116800.0,14.1906,14.2148,14.1785,14.2027,116800.0
2009-05-28 14:20:00,23.43,23.5,23.43,23.5,281200.0,14.2027,14.2451,14.2027,14.2451,281200.0
2009-05-28 14:25:00,23.5,23.53,23.5,23.52,261400.0,14.2451,14.2633,14.2451,14.2573,261400.0
2009-05-28 14:30:00,23.52,23.58,23.52,23.57,224400.0,14.2573,14.2936,14.2573,14.2876,224400.0
2009-05-28 14:35:00,23.58,23.6,23.57,23.58,248200.0,14.2936,14.3058,14.2876,14.2936,248200.0
2009-05-28 14:40:00,23.58,23.59,23.51,23.56,276000.0,14.2936,14.2997,14.2512,14.2815,276000.0
2009-05-28 14:45:00,23.55,23.56,23.5,23.53,154600.0,14.2755,14.2815,14.2451,14.2633,154600.0
2009-05-28 14:50:00,23.53,23.54,23.51,23.53,129400.0,14.2633,14.2694,14.2512,14.2633,129400.0
2009-05-28 14:55:00,23.53,23.56,23.53,23.55,190000.0,14.2633,14.2815,14.2633,14.2755,190000.0
2009-05-28 15:00:00,23.55,23.59,23.54,23.56,180000.0,14.2755,14.2997,14.2694,14.2815,180000.0
2009-05-28 15:05:00,23.56,23.57,23.52,23.52,138400.0,14.2815,14.2876,14.2573,14.2573,138400.0
2009-05-28 15:10:00,23.52,23.52,23.47,23.49,196400.0,14.2573,14.2573,14.227,14.2391,196400.0
2009-05-28 15:15:00,23.49,23.5,23.47,23.48,178000.0,14.2391,14.2451,14.227,14.233,178000.0
2009-05-28 15:20:00,23.48,23.48,23.43,23.43,148600.0,14.233,14.233,14.2027,14.2027,148600.0
2009-05-28 15:25:00,23.43,23.46,23.41,23.45,212800.0,14.2027,14.2209,14.1906,14.2148,212800.0
2009-05-28 15:30:00,23.44,23.48,23.43,23.47,289400.0,14.2088,14.233,14.2027,14.227,289400.0
2009-05-28 15:35:00,23.47,23.52,23.45,23.52,310600.0,14.227,14.2573,14.2148,14.2573,310600.0
2009-05-28 15:40:00,23.52,23.53,23.49,23.5,350400.0,14.2573,14.2633,14.2391,14.2451,350400.0
2009-05-28 15:45:00,23.5,23.5,23.48,23.5,362200.0,14.2451,14.2451,14.233,14.2451,362200.0
2009-05-28 15:50:00,23.5,23.5,23.35,23.42,785000.0,14.2451,14.2451,14.1542,14.1966,785000.0
2009-05-28 15:55:00,23.42,23.45,23.42,23.44,1156400.0,14.1966,14.2148,14.1966,14.2088,1156400.0
2009-05-29 09:30:00,23.5,23.66,23.48,23.66,521600.0,14.2451,14.3421,14.233,14.3421,521600.0
2009-05-29 09:35:00,23.66,23.71,23.61,23.68,325200.0,14.3421,14.3724,14.3118,14.3543,325200.0
2009-05-29 09:40:00,23.68,23.77,23.65,23.67,648600.0,14.3543,14.4088,14.3361,14.3482,648600.0
2009-05-29 09:45:00,23.67,23.7,23.64,23.68,460200.0,14.3482,14.3664,14.33,14.3543,460200.0
2009-05-29 09:50:00,23.68,23.75,23.67,23.75,531200.0,14.3543,14.3967,14.3482,14.3967,531200.0
2009-05-29 09:55:00,23.75,23.87,23.74,23.86,754600.0,14.3967,14.4694,14.3906,14.4634,754600.0
2009-05-29 10:00:00,23.86,23.88,23.82,23.83,779600.0,14.4634,14.4755,14.4391,14.4452,779600.0
2009-05-29 10:05:00,23.82,23.86,23.81,23.83,440600.0,14.4391,14.4634,14.4331,14.4452,440600.0
2009-05-29 10:10:00,23.84,23.84,23.82,23.84,300000.0,14.4512,14.4512,14.4391,14.4512,300000.0
2009-05-29 10:15:00,23.83,23.87,23.83,23.85,320600.0,14.4452,14.4694,14.4452,14.4573,320600.0
2009-05-29 10:20:00,23.85,23.86,23.8,23.86,295600.0,14.4573,14.4634,14.427,14.4634,295600.0
2009-05-29 10:25:00,23.86,23.86,23.78,23.78,355600.0,14.4634,14.4634,14.4149,14.4149,355600.0
2009-05-29 10:30:00,23.79,23.81,23.78,23.78,331200.0,14.4209,14.4331,14.4149,14.4149,331200.0
2009-05-29 10:35:00,23.78,23.8,23.77,23.8,299200.0,14.4149,14.427,14.4088,14.427,299200.0
2009-05-29 10:40:00,23.8,23.83,23.8,23.82,306000.0,14.427,14.4452,14.427,14.4391,306000.0
2009-05-29 10:45:00,23.82,23.82,23.78,23.79,323400.0,14.4391,14.4391,14.4149,14.4209,323400.0
2009-05-29 10:50:00,23.79,23.84,23.79,23.83,221600.0,14.4209,14.4512,14.4209,14.4452,221600.0
2009-05-29 10:55:00,23.83,23.9,23.83,23.86,299400.0,14.4452,14.4876,14.4452,14.4634,299400.0
2009-05-29 11:00:00,23.86,23.86,23.83,23.86,194600.0,14.4634,14.4634,14.4452,14.4634,194600.0
2009-05-29 11:05:00,23.86,23.87,23.83,23.83,118600.0,14.4634,14.4694,14.4452,14.4452,118600.0
2009-05-29 11:10:00,23.83,23.83,23.8,23.82,107400.0,14.4452,14.4452,14.427,14.4391,107400.0
2009-05-29 11:15:00,23.82,23.83,23.8,23.8,199400.0,14.4391,14.4452,14.427,14.427,199400.0
2009-05-29 11:20:00,23.8,23.88,23.8,23.88,204600.0,14.427,14.4755,14.427,14.4755,204600.0
2009-05-29 11:25:00,23.88,23.9,23.86,23.86,470400.0,14.4755,14.4876,14.4634,14.4634,470400.0
2009-05-29 11:30:00,23.86,23.94,23.85,23.93,601200.0,14.4634,14.5119,14.4573,14.5058,601200.0
2009-05-29 11:35:00,23.93,23.93,23.88,23.89,233800.0,14.5058,14.5058,14.4755,14.4816,233800.0
2009-05-29 11:40:00,23.89,23.95,23.88,23.92,303800.0,14.4816,14.5179,14.4755,14.4997,303800.0
2009-05-29 11:45:00,23.92,23.92,23.9,23.9,118600.0,14.4997,14.4997,14.4876,14.4876,118600.0
2009-05-29 11:50:00,23.9,23.91,23.87,23.88,188400.0,14.4876,14.4937,14.4694,14.4755,188400.0
2009-05-29 11:55:00,23.88,23.92,23.86,23.92,394600.0,14.4755,14.4997,14.4634,14.4997,394600.0
2009-05-29 12:00:00,23.92,23.95,23.92,23.94,207000.0,14.4997,14.5179,14.4997,14.5119,207000.0
2009-05-29 12:05:00,23.94,23.95,23.94,23.95,214800.0,14.5119,14.5179,14.5119,14.5179,214800.0
2009-05-29 12:10:00,23.95,23.95,23.92,23.93,211200.0,14.5179,14.5179,14.4997,14.5058,211200.0
2009-05-29 12:15:00,23.93,23.93,23.91,23.92,200000.0,14.5058,14.5058,14.4937,14.4997,200000.0
2009-05-29 12:20:00,23.92,23.92,23.89,23.89,139800.0,14.4997,14.4997,14.4816,14.4816,139800.0
2009-05-29 12:25:00,23.89,23.94,23.89,23.92,334600.0,14.4816,14.5119,14.4816,14.4997,334600.0
2009-05-29 12:30:00,23.91,23.92,23.86,23.86,171800.0,14.4937,14.4997,14.4634,14.4634,171800.0
2009-05-29 12:35:00,23.86,23.89,23.86,23.87,190400.0,14.4634,14.4816,14.4634,14.4694,190400.0
2009-05-29 12:40:00,23.87,23.88,23.85,23.88,230400.0,14.4694,14.4755,14.4573,14.4755,230400.0
2009-05-29 12:45:00,23.88,23.9,23.86,23.87,206200.0,14.4755,14.4876,14.4634,14.4694,206200.0
2009-05-29 12:50:00,23.88,23.89,23.88,23.89,115800.0,14.4755,14.4816,14.4755,14.4816,115800.0
2009-05-29 12:55:00,23.89,23.9,23.88,23.88,157600.0,14.4816,14.4876,14.4755,14.4755,157600.0
2009-05-29 13:00:00,23.88,23.93,23.88,23.92,150600.0,14.4755,14.5058,14.4755,14.4997,150600.0
2009-05-29 13:05:00,23.93,23.93,23.92,23.93,185000.0,14.5058,14.5058,14.4997,14.5058,185000.0
2009-05-29 13:10:00,23.93,23.94,23.93,23.93,149000.0,14.5058,14.5119,14.5058,14.5058,149000.0
2009-05-29 13:15:00,23.94,23.94,23.91,23.92,178600.0,14.5119,14.5119,14.4937,14.4997,178600.0
2009-05-29 13:20:00,23.93,23.95,23.92,23.94,220000.0,14.5058,14.5179,14.4997,14.5119,220000.0
2009-05-29 13:25:00,23.94,23.94,23.93,23.93,175200.0,14.5119,14.5119,14.5058,14.5058,175200.0
2009-05-29 13:30:00,23.94,24.0,23.93,24.0,472400.0,14.5119,14.5482,14.5058,14.5482,472400.0
2009-05-29 13:35:00,24.0,24.09,24.0,24.07,712800.0,14.5482,14.6028,14.5482,14.5907,712800.0
2009-05-29 13:40:00,24.07,24.09,24.05,24.08,264600.0,14.5907,14.6028,14.5785,14.5967,264600.0
2009-05-29 13:45:00,24.08,24.11,24.08,24.09,496000.0,14.5967,14.6149,14.5967,14.6028,496000.0
2009-05-29 13:50:00,24.09,24.11,24.07,24.11,267200.0,14.6028,14.6149,14.5907,14.6149,267200.0
2009-05-29 13:55:00,24.11,24.14,24.1,24.13,298600.0,14.6149,14.6331,14.6088,14.627,298600.0
2009-05-29 14:00:00,24.13,24.15,24.1,24.14,553800.0,14.627,14.6392,14.6088,14.6331,553800.0
2009-05-29 14:05:00,24.14,24.14,24.11,24.13,436000.0,14.6331,14.6331,14.6149,14.627,436000.0
2009-05-29 14:10:00,24.13,24.15,24.12,24.15,328800.0,14.627,14.6392,14.621,14.6392,328800.0
2009-05-29 14:15:00,24.15,24.23,24.14,24.23,775000.0,14.6392,14.6877,14.6331,14.6877,775000.0
2009-05-29 14:20:00,24.23,24.24,24.15,24.24,840400.0,14.6877,14.6937,14.6392,14.6937,840400.0
2009-05-29 14:25:00,24.24,24.31,24.24,24.3,802200.0,14.6937,14.7361,14.6937,14.7301,802200.0
2009-05-29 14:30:00,24.31,24.33,24.27,24.32,657000.0,14.7361,14.7483,14.7119,14.7422,657000.0
2009-05-29 14:35:00,24.32,24.32,24.28,24.28,623200.0,14.7422,14.7422,14.718,14.718,623200.0
2009-05-29 14:40:00,24.29,24.29,24.23,24.25,461000.0,14.724,14.724,14.6877,14.6998,461000.0
2009-05-29 14:45:00,24.25,24.25,24.18,24.18,621400.0,14.6998,14.6998,14.6573,14.6573,621400.0
2009-05-29 14:50:00,24.18,24.2,24.14,24.2,544400.0,14.6573,14.6695,14.6331,14.6695,544400.0
2009-05-29 14:55:00,24.2,24.2,24.14,24.19,410000.0,14.6695,14.6695,14.6331,14.6634,410000.0
2009-05-29 15:00:00,24.19,24.2,24.15,24.17,344200.0,14.6634,14.6695,14.6392,14.6513,344200.0
2009-05-29 15:05:00,24.17,24.18,24.11,24.12,543000.0,14.6513,14.6573,14.6149,14.621,543000.0
2009-05-29 15:10:00,24.12,24.16,24.11,24.13,441800.0,14.621,14.6452,14.6149,14.627,441800.0
2009-05-29 15:15:00,24.12,24.24,24.12,24.22,595000.0,14.621,14.6937,14.621,14.6816,595000.0
2009-05-29 15:20:00,24.22,24.24,24.19,24.22,720200.0,14.6816,14.6937,14.6634,14.6816,720200.0
2009-05-29 15:25:00,24.22,24.3,24.22,24.29,609800.0,14.6816,14.7301,14.6816,14.724,609800.0
2009-05-29 15:30:00,24.3,24.32,24.27,24.3,829400.0,14.7301,14.7422,14.7119,14.7301,829400.0
2009-05-29 15:35:00,24.29,24.3,24.24,24.25,879200.0,14.724,14.7301,14.6937,14.6998,879200.0
2009-05-29 15:40:00,24.25,24.39,24.25,24.38,1261000.0,14.6998,14.7846,14.6998,14.7786,1261000.0
2009-05-29 15:45:00,24.38,24.42,24.34,24.42,1424200.0,14.7786,14.8028,14.7543,14.8028,1424200.0
2009-05-29 15:50:00,24.42,24.43,24.32,24.33,1539800.0,14.8028,14.8089,14.7422,14.7483,1539800.0
2009-05-29 15:55:00,24.33,24.57,24.32,24.56,3654600.0,14.7483,14.8938,14.7422,14.8877,3654600.0
2009-06-01 09:30:00,24.63,24.73,24.61,24.68,1557200.0,14.9301,14.9907,14.918,14.9604,1557200.0
2009-06-01 09:35:00,24.68,24.68,24.54,24.56,1066000.0,14.9604,14.9604,14.8756,14.8877,1066000.0
2009-06-01 09:40:00,24.56,24.56,24.53,24.54,638800.0,14.8877,14.8877,14.8695,14.8756,638800.0
2009-06-01 09:45:00,24.54,24.55,24.48,24.5,568800.0,14.8756,14.8816,14.8392,14.8513,568800.0
2009-06-01 09:50:00,24.5,24.54,24.46,24.5,912800.0,14.8513,14.8756,14.8271,14.8513,912800.0
2009-06-01 09:55:00,24.5,24.56,24.49,24.5,786800.0,14.8513,14.8877,14.8453,14.8513,786800.0
2009-06-01 10:00:00,24.5,24.52,24.49,24.52,1014200.0,14.8513,14.8634,14.8453,14.8634,1014200.0
2009-06-01 10:05:00,24.52,24.52,24.5,24.5,615400.0,14.8634,14.8634,14.8513,14.8513,615400.0
2009-06-01 10:10:00,24.5,24.5,24.5,24.5,593000.0,14.8513,14.8513,14.8513,14.8513,593000.0
2009-06-01 10:15:00,24.5,24.5,24.49,24.5,369200.0,14.8513,14.8513,14.8453,14.8513,369200.0
2009-06-01 10:20:00,24.5,24.5,24.49,24.5,677400.0,14.8513,14.8513,14.8453,14.8513,677400.0
2009-06-01 10:25:00,24.5,24.5,24.46,24.46,902000.0,14.8513,14.8513,14.8271,14.8271,902000.0
2009-06-01 10:30:00,24.46,24.6,24.46,24.57,940600.0,14.8271,14.9119,14.8271,14.8938,940600.0
2009-06-01 10:35:00,24.57,24.58,24.53,24.53,415400.0,14.8938,14.8998,14.8695,14.8695,415400.0
2009-06-01 10:40:00,24.53,24.54,24.5,24.53,493200.0,14.8695,14.8756,14.8513,14.8695,493200.0
2009-06-01 10:45:00,24.53,24.53,24.51,24.52,381000.0,14.8695,14.8695,14.8574,14.8634,381000.0
2009-06-01 10:50:00,24.52,24.52,24.5,24.5,420600.0,14.8634,14.8634,14.8513,14.8513,420600.0
2009-06-01 10:55:00,24.5,24.57,24.5,24.53,582400.0,14.8513,14.8938,14.8513,14.8695,582400.0
2009-06-01 11:00:00,24.53,24.53,24.5,24.5,614800.0,14.8695,14.8695,14.8513,14.8513,614800.0
2009-06-01 11:05:00,24.5,24.5,24.49,24.5,418600.0,14.8513,14.8513,14.8453,14.8513,418600.0
2009-06-01 11:10:00,24.5,24.5,24.49,24.5,342400.0,14.8513,14.8513,14.8453,14.8513,342400.0
2009-06-01 11:15:00,24.5,24.5,24.49,24.5,727400.0,14.8513,14.8513,14.8453,14.8513,727400.0
2009-06-01 11:20:00,24.5,24.5,24.5,24.5,292600.0,14.8513,14.8513,14.8513,14.8513,292600.0
2009-06-01 11:25:00,24.5,24.5,24.48,24.49,268000.0,14.8513,14.8513,14.8392,14.8453,268000.0
2009-06-01 11:30:00,24.49,24.5,24.49,24.49,284200.0,14.8453,14.8513,14.8453,14.8453,284200.0
2009-06-01 11:35:00,24.49,24.5,24.48,24.48,169200.0,14.8453,14.8513,14.8392,14.8392,169200.0
2009-06-01 11:40:00,24.49,24.49,24.48,24.49,123800.0,14.8453,14.8453,14.8392,14.8453,123800.0
2009-06-01 11:45:00,24.49,24.49,24.48,24.48,180200.0,14.8453,14.8453,14.8392,14.8392,180200.0
2009-06-01 11:50:00,24.49,24.49,24.48,24.49,161800.0,14.8453,14.8453,14.8392,14.8453,161800.0
2009-06-01 11:55:00,24.49,24.49,24.48,24.49,284400.0,14.8453,14.8453,14.8392,14.8453,284400.0
2009-06-01 12:00:00,24.49,24.49,24.49,24.49,367400.0,14.8453,14.8453,14.8453,14.8453,367400.0
2009-06-01 12:05:00,24.49,24.49,24.47,24.48,278200.0,14.8453,14.8453,14.8331,14.8392,278200.0
2009-06-01 12:10:00,24.48,24.48,24.43,24.45,883800.0,14.8392,14.8392,14.8089,14.821,883800.0
2009-06-01 12:15:00,24.45,24.45,24.43,24.43,216000.0,14.821,14.821,14.8089,14.8089,216000.0
2009-06-01 12:20:00,24.44,24.45,24.43,24.45,254400.0,14.8149,14.821,14.8089,14.821,254400.0
2009-06-01 12:25:00,24.45,24.45,24.42,24.45,372000.0,14.821,14.821,14.8028,14.821,372000.0
2009-06-01 12:30:00,24.45,24.45,24.43,24.43,228600.0,14.821,14.821,14.8089,14.8089,228600.0
2009-06-01 12:35:00,24.43,24.43,24.37,24.4,235800.0,14.8089,14.8089,14.7725,14.7907,235800.0
2009-06-01 12:40:00,24.4,24.43,24.4,24.41,202400.0,14.7907,14.8089,14.7907,14.7968,202400.0
2009-06-01 12:45:00,24.42,24.45,24.41,24.43,176000.0,14.8028,14.821,14.7968,14.8089,176000.0
2009-06-01 12:50:00,24.43,24.43,24.43,24.43,154400.0,14.8089,14.8089,14.8089,14.8089,154400.0
2009-06-01 12:55:00,24.43,24.45,24.41,24.41,250600.0,14.8089,14.821,14.7968,14.7968,250600.0
2009-06-01 13:00:00,24.41,24.44,24.41,24.43,174000.0,14.7968,14.8149,14.7968,14.8089,174000.0
2009-06-01 13:05:00,24.43,24.45,24.42,24.43,563200.0,14.8089,14.821,14.8028,14.8089,563200.0
2009-06-01 13:10:00,24.44,24.44,24.41,24.43,222000.0,14.8149,14.8149,14.7968,14.8089,222000.0
2009-06-01 13:15:00,24.43,24.43,24.43,24.43,91400.0,14.8089,14.8089,14.8089,14.8089,91400.0
2009-06-01 13:20:00,24.43,24.45,24.43,24.45,152600.0,14.8089,14.821,14.8089,14.821,152600.0
2009-06-01 13:25:00,24.45,24.45,24.42,24.43,770800.0,14.821,14.821,14.8028,14.8089,770800.0
2009-06-01 13:30:00,24.43,24.43,24.41,24.42,489000.0,14.8089,14.8089,14.7968,14.8028,489000.0
2009-06-01 13:35:00,24.43,24.43,24.42,24.43,93200.0,14.8089,14.8089,14.8028,14.8089,93200.0
2009-06-01 13:40:00,24.43,24.43,24.42,24.42,148400.0,14.8089,14.8089,14.8028,14.8028,148400.0
2009-06-01 13:45:00,24.42,24.43,24.42,24.42,224800.0,14.8028,14.8089,14.8028,14.8028,224800.0
2009-06-01 13:50:00,24.43,24.43,24.42,24.42,470600.0,14.8089,14.8089,14.8028,14.8028,470600.0
2009-06-01 13:55:00,24.42,24.43,24.42,24.43,453200.0,14.8028,14.8089,14.8028,14.8089,453200.0
2009-06-01 14:00:00,24.43,24.43,24.42,24.43,484600.0,14.8089,14.8089,14.8028,14.8089,484600.0
2009-06-01 14:05:00,24.43,24.43,24.41,24.42,331400.0,14.8089,14.8089,14.7968,14.8028,331400.0
2009-06-01 14:10:00,24.43,24.43,24.38,24.38,335400.0,14.8089,14.8089,14.7786,14.7786,335400.0
2009-06-01 14:15:00,24.38,24.41,24.36,24.38,450200.0,14.7786,14.7968,14.7665,14.7786,450200.0
2009-06-01 14:20:00,24.39,24.42,24.38,24.42,239800.0,14.7846,14.8028,14.7786,14.8028,239800.0
2009-06-01 14:25:00,24.42,24.43,24.41,24.41,229000.0,14.8028,14.8089,14.7968,14.7968,229000.0
2009-06-01 14:30:00,24.41,24.43,24.41,24.43,338600.0,14.7968,14.8089,14.7968,14.8089,338600.0
2009-06-01 14:35:00,24.43,24.43,24.41,24.43,293000.0,14.8089,14.8089,14.7968,14.8089,293000.0
2009-06-01 14:40:00,24.43,24.43,24.42,24.43,318200.0,14.8089,14.8089,14.8028,14.8089,318200.0
2009-06-01 14:45:00,24.43,24.43,24.41,24.42,398200.0,14.8089,14.8089,14.7968,14.8028,398200.0
2009-06-01 14:50:00,24.42,24.43,24.41,24.43,396000.0,14.8028,14.8089,14.7968,14.8089,396000.0
2009-06-01 14:55:00,24.43,24.43,24.42,24.43,328000.0,14.8089,14.8089,14.8028,14.8089,328000.0
2009-06-01 15:00:00,24.43,24.43,24.42,24.42,1362800.0,14.8089,14.8089,14.8028,14.8028,1362800.0
2009-06-01 15:05:00,24.43,24.43,24.42,24.43,303600.0,14.8089,14.8089,14.8028,14.8089,303600.0
2009-06-01 15:10:00,24.43,24.43,24.42,24.42,1195000.0,14.8089,14.8089,14.8028,14.8028,1195000.0
2009-06-01 15:15:00,24.43,24.43,24.41,24.42,724800.0,14.8089,14.8089,14.7968,14.8028,724800.0
2009-06-01 15:20:00,24.42,24.48,24.42,24.48,1556000.0,14.8028,14.8392,14.8028,14.8392,1556000.0
2009-06-01 15:25:00,24.48,24.53,24.48,24.52,970400.0,14.8392,14.8695,14.8392,14.8634,970400.0
2009-06-01 15:30:00,24.53,24.55,24.52,24.53,699400.0,14.8695,14.8816,14.8634,14.8695,699400.0
2009-06-01 15:35:00,24.53,24.55,24.51,24.54,486600.0,14.8695,14.8816,14.8574,14.8756,486600.0
2009-06-01 15:40:00,24.55,24.58,24.52,24.54,691400.0,14.8816,14.8998,14.8634,14.8756,691400.0
2009-06-01 15:45:00,24.54,24.54,24.47,24.5,652200.0,14.8756,14.8756,14.8331,14.8513,652200.0
2009-06-01 15:50:00,24.5,24.52,24.43,24.49,918000.0,14.8513,14.8634,14.8089,14.8453,918000.0
2009-06-01 15:55:00,24.49,24.52,24.41,24.52,1816400.0,14.8453,14.8634,14.7968,14.8634,1816400.0
2009-06-02 09:30:00,24.5,24.64,24.44,24.59,824400.0,14.8513,14.9362,14.8149,14.9059,824400.0
2009-06-02 09:35:00,24.59,24.82,24.59,24.82,935600.0,14.9059,15.0453,14.9059,15.0453,935600.0
2009-06-02 09:40:00,24.82,24.84,24.75,24.76,1096800.0,15.0453,15.0574,15.0029,15.0089,1096800.0
2009-06-02 09:45:00,24.77,24.81,24.75,24.77,587000.0,15.015,15.0392,15.0029,15.015,587000.0
2009-06-02 09:50:00,24.77,24.85,24.77,24.82,848000.0,15.015,15.0635,15.015,15.0453,848000.0
2009-06-02 09:55:00,24.82,24.85,24.8,24.84,683800.0,15.0453,15.0635,15.0332,15.0574,683800.0
2009-06-02 10:00:00,24.84,24.96,24.79,24.82,1881400.0,15.0574,15.1302,15.0271,15.0453,1881400.0
2009-06-02 10:05:00,24.82,24.85,24.75,24.82,627600.0,15.0453,15.0635,15.0029,15.0453,627600.0
2009-06-02 10:10:00,24.82,24.82,24.75,24.78,400400.0,15.0453,15.0453,15.0029,15.021,400400.0
2009-06-02 10:15:00,24.78,24.83,24.78,24.82,404600.0,15.021,15.0514,15.021,15.0453,404600.0
2009-06-02 10:20:00,24.81,24.88,24.8,24.85,487000.0,15.0392,15.0817,15.0332,15.0635,487000.0
2009-06-02 10:25:00,24.85,24.9,24.85,24.88,429800.0,15.0635,15.0938,15.0635,15.0817,429800.0
2009-06-02 10:30:00,24.88,24.89,24.83,24.84,464800.0,15.0817,15.0877,15.0514,15.0574,464800.0
2009-06-02 10:35:00,24.84,24.95,24.83,24.91,735600.0,15.0574,15.1241,15.0514,15.0999,735600.0
2009-06-02 10:40:00,24.91,24.92,24.88,24.89,455800.0,15.0999,15.1059,15.0817,15.0877,455800.0
2009-06-02 10:45:00,24.89,24.91,24.86,24.89,340400.0,15.0877,15.0999,15.0695,15.0877,340400.0
2009-06-02 10:50:00,24.89,24.89,24.84,24.85,195800.0,15.0877,15.0877,15.0574,15.0635,195800.0
2009-06-02 10:55:00,24.85,24.9,24.84,24.88,360000.0,15.0635,15.0938,15.0574,15.0817,360000.0
2009-06-02 11:00:00,24.88,24.89,24.87,24.88,212600.0,15.0817,15.0877,15.0756,15.0817,212600.0
2009-06-02 11:05:00,24.88,24.88,24.85,24.86,295200.0,15.0817,15.0817,15.0635,15.0695,295200.0
2009-06-02 11:10:00,24.86,24.86,24.82,24.83,347600.0,15.0695,15.0695,15.0453,15.0514,347600.0
2009-06-02 11:15:00,24.83,24.9,24.83,24.89,955000.0,15.0514,15.0938,15.0514,15.0877,955000.0
2009-06-02 11:20:00,24.9,24.96,24.89,24.93,364800.0,15.0938,15.1302,15.0877,15.112,364800.0
2009-06-02 11:25:00,24.93,24.97,24.93,24.95,466800.0,15.112,15.1362,15.112,15.1241,466800.0
2009-06-02 11:30:00,24.95,24.96,24.9,24.9,347800.0,15.1241,15.1302,15.0938,15.0938,347800.0
2009-06-02 11:35:00,24.9,24.91,24.87,24.88,259600.0,15.0938,15.0999,15.0756,15.0817,259600.0
2009-06-02 11:40:00,24.88,24.91,24.88,24.9,191200.0,15.0817,15.0999,15.0817,15.0938,191200.0
2009-06-02 11:45:00,24.89,24.9,24.86,24.88,212600.0,15.0877,15.0938,15.0695,15.0817,212600.0
2009-06-02 11:50:00,24.89,24.91,24.88,24.89,218400.0,15.0877,15.0999,15.0817,15.0877,218400.0
2009-06-02 11:55:00,24.89,24.9,24.88,24.89,142200.0,15.0877,15.0938,15.0817,15.0877,142200.0
2009-06-02 12:00:00,24.88,24.92,24.88,24.92,204400.0,15.0817,15.1059,15.0817,15.1059,204400.0
2009-06-02 12:05:00,24.92,24.93,24.87,24.89,634600.0,15.1059,15.112,15.0756,15.0877,634600.0
2009-06-02 12:10:00,24.89,24.9,24.87,24.89,249800.0,15.0877,15.0938,15.0756,15.0877,249800.0
2009-06-02 12:15:00,24.89,24.91,24.88,24.9,236800.0,15.0877,15.0999,15.0817,15.0938,236800.0
2009-06-02 12:20:00,24.9,24.91,24.87,24.87,149800.0,15.0938,15.0999,15.0756,15.0756,149800.0
2009-06-02 12:25:00,24.87,24.88,24.86,24.86,263200.0,15.0756,15.0817,15.0695,15.0695,263200.0
2009-06-02 12:30:00,24.86,24.88,24.85,24.86,1470600.0,15.0695,15.0817,15.0635,15.0695,1470600.0
2009-06-02 12:35:00,24.86,24.89,24.85,24.88,172800.0,15.0695,15.0877,15.0635,15.0817,172800.0
2009-06-02 12:40:00,24.88,24.9,24.88,24.9,83000.0,15.0817,15.0938,15.0817,15.0938,83000.0
2009-06-02 12:45:00,24.89,24.91,24.86,24.9,159400.0,15.0877,15.0999,15.0695,15.0938,159400.0
2009-06-02 12:50:00,24.9,24.9,24.88,24.88,342000.0,15.0938,15.0938,15.0817,15.0817,342000.0
2009-06-02 12:55:00,24.88,24.89,24.86,24.88,213600.0,15.0817,15.0877,15.0695,15.0817,213600.0
2009-06-02 13:00:00,24.88,24.88,24.86,24.88,82200.0,15.0817,15.0817,15.0695,15.0817,82200.0
2009-06-02 13:05:00,24.88,24.89,24.87,24.88,141600.0,15.0817,15.0877,15.0756,15.0817,141600.0
2009-06-02 13:10:00,24.88,24.89,24.87,24.89,246000.0,15.0817,15.0877,15.0756,15.0877,246000.0
2009-06-02 13:15:00,24.89,24.89,24.86,24.86,134600.0,15.0877,15.0877,15.0695,15.0695,134600.0
2009-06-02 13:20:00,24.86,24.86,24.84,24.85,465800.0,15.0695,15.0695,15.0574,15.0635,465800.0
2009-06-02 13:25:00,24.84,24.86,24.82,24.83,282600.0,15.0574,15.0695,15.0453,15.0514,282600.0
2009-06-02 13:30:00,24.83,24.83,24.82,24.83,167200.0,15.0514,15.0514,15.0453,15.0514,167200.0
2009-06-02 13:35:00,24.83,24.84,24.81,24.83,454800.0,15.0514,15.0574,15.0392,15.0514,454800.0
2009-06-02 13:40:00,24.83,24.84,24.82,24.84,247600.0,15.0514,15.0574,15.0453,15.0574,247600.0
2009-06-02 13:45:00,24.84,24.84,24.82,24.83,247200.0,15.0574,15.0574,15.0453,15.0514,247200.0
2009-06-02 13:50:00,24.82,24.83,24.79,24.8,238400.0,15.0453,15.0514,15.0271,15.0332,238400.0
2009-06-02 13:55:00,24.8,24.81,24.78,24.8,470400.0,15.0332,15.0392,15.021,15.0332,470400.0
2009-06-02 14:00:00,24.8,24.81,24.79,24.8,277400.0,15.0332,15.0392,15.0271,15.0332,277400.0
2009-06-02 14:05:00,24.8,24.81,24.78,24.8,373200.0,15.0332,15.0392,15.021,15.0332,373200.0
2009-06-02 14:10:00,24.8,24.8,24.75,24.75,390800.0,15.0332,15.0332,15.0029,15.0029,390800.0
2009-06-02 14:15:00,24.75,24.83,24.75,24.81,262200.0,15.0029,15.0514,15.0029,15.0392,262200.0
2009-06-02 14:20:00,24.81,24.87,24.81,24.85,308000.0,15.0392,15.0756,15.0392,15.0635,308000.0
2009-06-02 14:25:00,24.85,24.86,24.85,24.86,232800.0,15.0635,15.0695,15.0635,15.0695,232800.0
2009-06-02 14:30:00,24.86,24.86,24.83,24.85,264200.0,15.0695,15.0695,15.0514,15.0635,264200.0
2009-06-02 14:35:00,24.85,24.86,24.84,24.86,194200.0,15.0635,15.0695,15.0574,15.0695,194200.0
2009-06-02 14:40:00,24.86,24.87,24.83,24.86,401200.0,15.0695,15.0756,15.0514,15.0695,401200.0
2009-06-02 14:45:00,24.86,24.86,24.82,24.84,165800.0,15.0695,15.0695,15.0453,15.0574,165800.0
2009-06-02 14:50:00,24.84,24.85,24.82,24.83,185400.0,15.0574,15.0635,15.0453,15.0514,185400.0
2009-06-02 14:55:00,24.83,24.84,24.8,24.8,269200.0,15.0514,15.0574,15.0332,15.0332,269200.0
2009-06-02 15:00:00,24.81,24.86,24.81,24.86,358800.0,15.0392,15.0695,15.0392,15.0695,358800.0
2009-06-02 15:05:00,24.86,24.88,24.86,24.87,365600.0,15.0695,15.0817,15.0695,15.0756,365600.0
2009-06-02 15:10:00,24.87,24.88,24.85,24.87,297000.0,15.0756,15.0817,15.0635,15.0756,297000.0
2009-06-02 15:15:00,24.87,24.88,24.84,24.84,278400.0,15.0756,15.0817,15.0574,15.0574,278400.0
2009-06-02 15:20:00,24.84,24.84,24.82,24.83,246600.0,15.0574,15.0574,15.0453,15.0514,246600.0
2009-06-02 15:25:00,24.83,24.85,24.79,24.8,406200.0,15.0514,15.0635,15.0271,15.0332,406200.0
2009-06-02 15:30:00,24.8,24.8,24.76,24.77,316800.0,15.0332,15.0332,15.0089,15.015,316800.0
2009-06-02 15:35:00,24.77,24.83,24.76,24.83,314800.0,15.015,15.0514,15.0089,15.0514,314800.0
2009-06-02 15:40:00,24.83,24.86,24.81,24.85,400200.0,15.0514,15.0695,15.0392,15.0635,400200.0
2009-06-02 15:45:00,24.85,24.9,24.84,24.9,384800.0,15.0635,15.0938,15.0574,15.0938,384800.0
2009-06-02 15:50:00,24.9,24.9,24.81,24.82,677600.0,15.0938,15.0938,15.0392,15.0453,677600.0
2009-06-02 15:55:00,24.82,24.86,24.82,24.83,580000.0,15.0453,15.0695,15.0453,15.0514,580000.0
2009-06-03 09:30:00,24.67,24.75,24.63,24.66,598800.0,14.9544,15.0029,14.9301,14.9483,598800.0
2009-06-03 09:35:00,24.66,24.7,24.63,24.64,595000.0,14.9483,14.9726,14.9301,14.9362,595000.0
2009-06-03 09:40:00,24.63,24.7,24.58,24.64,545200.0,14.9301,14.9726,14.8998,14.9362,545200.0
2009-06-03 09:45:00,24.64,24.71,24.61,24.68,411600.0,14.9362,14.9786,14.918,14.9604,411600.0
2009-06-03 09:50:00,24.68,24.7,24.61,24.62,453200.0,14.9604,14.9726,14.918,14.9241,453200.0
2009-06-03 09:55:00,24.61,24.65,24.6,24.65,685600.0,14.918,14.9422,14.9119,14.9422,685600.0
2009-06-03 10:00:00,24.65,24.66,24.55,24.57,1212800.0,14.9422,14.9483,14.8816,14.8938,1212800.0
2009-06-03 10:05:00,24.57,24.58,24.54,24.55,612000.0,14.8938,14.8998,14.8756,14.8816,612000.0
2009-06-03 10:10:00,24.55,24.61,24.55,24.59,361000.0,14.8816,14.918,14.8816,14.9059,361000.0
2009-06-03 10:15:00,24.59,24.59,24.55,24.57,273600.0,14.9059,14.9059,14.8816,14.8938,273600.0
2009-06-03 10:20:00,24.57,24.6,24.56,24.59,248400.0,14.8938,14.9119,14.8877,14.9059,248400.0
2009-06-03 10:25:00,24.59,24.63,24.58,24.62,244200.0,14.9059,14.9301,14.8998,14.9241,244200.0
2009-06-03 10:30:00,24.62,24.63,24.59,24.6,303000.0,14.9241,14.9301,14.9059,14.9119,303000.0
2009-06-03 10:35:00,24.6,24.6,24.58,24.58,393000.0,14.9119,14.9119,14.8998,14.8998,393000.0
2009-06-03 10:40:00,24.57,24.6,24.57,24.59,305200.0,14.8938,14.9119,14.8938,14.9059,305200.0
2009-06-03 10:45:00,24.59,24.61,24.56,24.57,145800.0,14.9059,14.918,14.8877,14.8938,145800.0
2009-06-03 10:50:00,24.57,24.6,24.55,24.56,192000.0,14.8938,14.9119,14.8816,14.8877,192000.0
2009-06-03 10:55:00,24.55,24.57,24.55,24.57,212400.0,14.8816,14.8938,14.8816,14.8938,212400.0
2009-06-03 11:00:00,24.57,24.57,24.53,24.53,167400.0,14.8938,14.8938,14.8695,14.8695,167400.0
2009-06-03 11:05:00,24.53,24.53,24.51,24.51,267400.0,14.8695,14.8695,14.8574,14.8574,267400.0
2009-06-03 11:10:00,24.51,24.52,24.49,24.5,276000.0,14.8574,14.8634,14.8453,14.8513,276000.0
2009-06-03 11:15:00,24.5,24.5,24.5,24.5,150000.0,14.8513,14.8513,14.8513,14.8513,150000.0
2009-06-03 11:20:00,24.5,24.55,24.5,24.51,289000.0,14.8513,14.8816,14.8513,14.8574,289000.0
2009-06-03 11:25:00,24.51,24.55,24.5,24.53,222600.0,14.8574,14.8816,14.8513,14.8695,222600.0
2009-06-03 11:30:00,24.54,24.57,24.53,24.56,222800.0,14.8756,14.8938,14.8695,14.8877,222800.0
2009-06-03 11:35:00,24.56,24.57,24.55,24.56,282000.0,14.8877,14.8938,14.8816,14.8877,282000.0
2009-06-03 11:40:00,24.56,24.58,24.53,24.53,374400.0,14.8877,14.8998,14.8695,14.8695,374400.0
2009-06-03 11:45:00,24.53,24.58,24.53,24.54,205200.0,14.8695,14.8998,14.8695,14.8756,205200.0
2009-06-03 11:50:00,24.54,24.57,24.53,24.55,217200.0,14.8756,14.8938,14.8695,14.8816,217200.0
2009-06-03 11:55:00,24.55,24.56,24.53,24.53,126400.0,14.8816,14.8877,14.8695,14.8695,126400.0
2009-06-03 12:00:00,24.52,24.52,24.5,24.5,89000.0,14.8634,14.8634,14.8513,14.8513,89000.0
2009-06-03 12:05:00,24.5,24.53,24.5,24.52,121800.0,14.8513,14.8695,14.8513,14.8634,121800.0
2009-06-03 12:10:00,24.52,24.54,24.52,24.53,79000.0,14.8634,14.8756,14.8634,14.8695,79000.0
2009-06-03 12:15:00,24.53,24.53,24.51,24.51,81800.0,14.8695,14.8695,14.8574,14.8574,81800.0
2009-06-03 12:20:00,24.51,24.53,24.51,24.52,103800.0,14.8574,14.8695,14.8574,14.8634,103800.0
2009-06-03 12:25:00,24.52,24.52,24.5,24.5,167400.0,14.8634,14.8634,14.8513,14.8513,167400.0
2009-06-03 12:30:00,24.5,24.53,24.49,24.53,104200.0,14.8513,14.8695,14.8453,14.8695,104200.0
2009-06-03 12:35:00,24.53,24.56,24.53,24.56,97200.0,14.8695,14.8877,14.8695,14.8877,97200.0
2009-06-03 12:40:00,24.56,24.57,24.56,24.57,165400.0,14.8877,14.8938,14.8877,14.8938,165400.0
2009-06-03 12:45:00,24.56,24.57,24.55,24.55,149800.0,14.8877,14.8938,14.8816,14.8816,149800.0
2009-06-03 12:50:00,24.55,24.55,24.53,24.54,96200.0,14.8816,14.8816,14.8695,14.8756,96200.0
2009-06-03 12:55:00,24.54,24.55,24.5,24.5,199400.0,14.8756,14.8816,14.8513,14.8513,199400.0
2009-06-03 13:00:00,24.5,24.51,24.5,24.51,99000.0,14.8513,14.8574,14.8513,14.8574,99000.0
2009-06-03 13:05:00,24.51,24.54,24.5,24.5,172200.0,14.8574,14.8756,14.8513,14.8513,172200.0
2009-06-03 13:10:00,24.5,24.52,24.5,24.52,108200.0,14.8513,14.8634,14.8513,14.8634,108200.0
2009-06-03 13:15:00,24.52,24.55,24.51,24.54,182800.0,14.8634,14.8816,14.8574,14.8756,182800.0
2009-06-03 13:20:00,24.53,24.53,24.5,24.53,83000.0,14.8695,14.8695,14.8513,14.8695,83000.0
2009-06-03 13:25:00,24.53,24.53,24.48,24.49,289000.0,14.8695,14.8695,14.8392,14.8453,289000.0
2009-06-03 13:30:00,24.49,24.5,24.48,24.49,221000.0,14.8453,14.8513,14.8392,14.8453,221000.0
2009-06-03 13:35:00,24.49,24.5,24.48,24.49,162800.0,14.8453,14.8513,14.8392,14.8453,162800.0
2009-06-03 13:40:00,24.5,24.5,24.48,24.48,216000.0,14.8513,14.8513,14.8392,14.8392,216000.0
2009-06-03 13:45:00,24.48,24.48,24.46,24.47,246600.0,14.8392,14.8392,14.8271,14.8331,246600.0
2009-06-03 13:50:00,24.46,24.48,24.46,24.48,316200.0,14.8271,14.8392,14.8271,14.8392,316200.0
2009-06-03 13:55:00,24.48,24.49,24.48,24.48,81000.0,14.8392,14.8453,14.8392,14.8392,81000.0
2009-06-03 14:00:00,24.48,24.49,24.47,24.48,168200.0,14.8392,14.8453,14.8331,14.8392,168200.0
2009-06-03 14:05:00,24.49,24.49,24.48,24.48,143200.0,14.8453,14.8453,14.8392,14.8392,143200.0
2009-06-03 14:10:00,24.48,24.49,24.47,24.48,126800.0,14.8392,14.8453,14.8331,14.8392,126800.0
2009-06-03 14:15:00,24.48,24.5,24.48,24.5,169400.0,14.8392,14.8513,14.8392,14.8513,169400.0
2009-06-03 14:20:00,24.5,24.5,24.48,24.48,186800.0,14.8513,14.8513,14.8392,14.8392,186800.0
2009-06-03 14:25:00,24.48,24.5,24.48,24.5,200800.0,14.8392,14.8513,14.8392,14.8513,200800.0
2009-06-03 14:30:00,24.49,24.5,24.47,24.47,539200.0,14.8453,14.8513,14.8331,14.8331,539200.0
2009-06-03 14:35:00,24.47,24.5,24.46,24.49,595600.0,14.8331,14.8513,14.8271,14.8453,595600.0
2009-06-03 14:40:00,24.49,24.5,24.47,24.47,186800.0,14.8453,14.8513,14.8331,14.8331,186800.0
2009-06-03 14:45:00,24.48,24.48,24.46,24.47,196000.0,14.8392,14.8392,14.8271,14.8331,196000.0
2009-06-03 14:50:00,24.46,24.48,24.46,24.48,117400.0,14.8271,14.8392,14.8271,14.8392,117400.0
2009-06-03 14:55:00,24.48,24.52,24.47,24.49,323000.0,14.8392,14.8634,14.8331,14.8453,323000.0
2009-06-03 15:00:00,24.49,24.5,24.48,24.48,265200.0,14.8453,14.8513,14.8392,14.8392,265200.0
2009-06-03 15:05:00,24.48,24.48,24.46,24.46,290800.0,14.8392,14.8392,14.8271,14.8271,290800.0
2009-06-03 15:10:00,24.46,24.48,24.45,24.46,292200.0,14.8271,14.8392,14.821,14.8271,292200.0
2009-06-03 15:15:00,24.45,24.46,24.43,24.43,365400.0,14.821,14.8271,14.8089,14.8089,365400.0
2009-06-03 15:20:00,24.43,24.45,24.41,24.45,348200.0,14.8089,14.821,14.7968,14.821,348200.0
2009-06-03 15:25:00,24.45,24.45,24.39,24.4,326800.0,14.821,14.821,14.7846,14.7907,326800.0
2009-06-03 15:30:00,24.4,24.44,24.39,24.4,410200.0,14.7907,14.8149,14.7846,14.7907,410200.0
2009-06-03 15:35:00,24.4,24.41,24.39,24.39,348200.0,14.7907,14.7968,14.7846,14.7846,348200.0
2009-06-03 15:40:00,24.39,24.47,24.39,24.47,586600.0,14.7846,14.8331,14.7846,14.8331,586600.0
2009-06-03 15:45:00,24.47,24.51,24.47,24.5,705000.0,14.8331,14.8574,14.8331,14.8513,705000.0
2009-06-03 15:50:00,24.5,24.53,24.48,24.48,531200.0,14.8513,14.8695,14.8392,14.8392,531200.0
2009-06-03 15:55:00,24.49,24.56,24.48,24.56,1166200.0,14.8453,14.8877,14.8392,14.8877,1166200.0
2009-06-04 09:30:00,24.57,24.58,24.38,24.43,381600.0,14.8938,14.8998,14.7786,14.8089,381600.0
2009-06-04 09:35:00,24.43,24.46,24.36,24.45,304800.0,14.8089,14.8271,14.7665,14.821,304800.0
2009-06-04 09:40:00,24.45,24.5,24.43,24.47,231400.0,14.821,14.8513,14.8089,14.8331,231400.0
2009-06-04 09:45:00,24.46,24.52,24.45,24.5,187800.0,14.8271,14.8634,14.821,14.8513,187800.0
2009-06-04 09:50:00,24.5,24.54,24.48,24.5,342600.0,14.8513,14.8756,14.8392,14.8513,342600.0
2009-06-04 09:55:00,24.5,24.5,24.43,24.46,228400.0,14.8513,14.8513,14.8089,14.8271,228400.0
2009-06-04 10:00:00,24.46,24.49,24.42,24.42,240200.0,14.8271,14.8453,14.8028,14.8028,240200.0
2009-06-04 10:05:00,24.43,24.43,24.39,24.43,297400.0,14.8089,14.8089,14.7846,14.8089,297400.0
2009-06-04 10:10:00,24.43,24.44,24.38,24.41,354600.0,14.8089,14.8149,14.7786,14.7968,354600.0
2009-06-04 10:15:00,24.42,24.44,24.4,24.44,334200.0,14.8028,14.8149,14.7907,14.8149,334200.0
2009-06-04 10:20:00,24.43,24.53,24.43,24.51,292000.0,14.8089,14.8695,14.8089,14.8574,292000.0
2009-06-04 10:25:00,24.51,24.55,24.5,24.55,274600.0,14.8574,14.8816,14.8513,14.8816,274600.0
2009-06-04 10:30:00,24.55,24.57,24.54,24.56,249400.0,14.8816,14.8938,14.8756,14.8877,249400.0
2009-06-04 10:35:00,24.56,24.58,24.55,24.57,278400.0,14.8877,14.8998,14.8816,14.8938,278400.0
2009-06-04 10:40:00,24.57,24.58,24.55,24.58,294400.0,14.8938,14.8998,14.8816,14.8998,294400.0
2009-06-04 10:45:00,24.58,24.59,24.55,24.56,127800.0,14.8998,14.9059,14.8816,14.8877,127800.0
2009-06-04 10:50:00,24.56,24.59,24.55,24.58,405800.0,14.8877,14.9059,14.8816,14.8998,405800.0
2009-06-04 10:55:00,24.58,24.61,24.58,24.59,250600.0,14.8998,14.918,14.8998,14.9059,250600.0
2009-06-04 11:00:00,24.59,24.63,24.59,24.6,218200.0,14.9059,14.9301,14.9059,14.9119,218200.0
2009-06-04 11:05:00,24.61,24.61,24.57,24.6,237400.0,14.918,14.918,14.8938,14.9119,237400.0
2009-06-04 11:10:00,24.61,24.63,24.59,24.61,248200.0,14.918,14.9301,14.9059,14.918,248200.0
2009-06-04 11:15:00,24.6,24.63,24.58,24.63,169200.0,14.9119,14.9301,14.8998,14.9301,169200.0
2009-06-04 11:20:00,24.63,24.65,24.61,24.61,337800.0,14.9301,14.9422,14.918,14.918,337800.0
2009-06-04 11:25:00,24.61,24.61,24.58,24.6,203000.0,14.918,14.918,14.8998,14.9119,203000.0
2009-06-04 11:30:00,24.6,24.61,24.54,24.57,224400.0,14.9119,14.918,14.8756,14.8938,224400.0
2009-06-04 11:35:00,24.57,24.57,24.52,24.52,114800.0,14.8938,14.8938,14.8634,14.8634,114800.0
2009-06-04 11:40:00,24.52,24.55,24.51,24.52,154200.0,14.8634,14.8816,14.8574,14.8634,154200.0
2009-06-04 11:45:00,24.52,24.52,24.51,24.52,174400.0,14.8634,14.8634,14.8574,14.8634,174400.0
2009-06-04 11:50:00,24.52,24.56,24.52,24.55,106200.0,14.8634,14.8877,14.8634,14.8816,106200.0
2009-06-04 11:55:00,24.56,24.56,24.5,24.52,103000.0,14.8877,14.8877,14.8513,14.8634,103000.0
2009-06-04 12:00:00,24.53,24.54,24.51,24.54,158600.0,14.8695,14.8756,14.8574,14.8756,158600.0
2009-06-04 12:05:00,24.54,24.57,24.54,24.57,107200.0,14.8756,14.8938,14.8756,14.8938,107200.0
2009-06-04 12:10:00,24.57,24.57,24.55,24.57,162400.0,14.8938,14.8938,14.8816,14.8938,162400.0
2009-06-04 12:15:00,24.57,24.59,24.56,24.58,92600.0,14.8938,14.9059,14.8877,14.8998,92600.0
2009-06-04 12:20:00,24.58,24.63,24.58,24.63,119600.0,14.8998,14.9301,14.8998,14.9301,119600.0
2009-06-04 12:25:00,24.63,24.65,24.61,24.64,130600.0,14.9301,14.9422,14.918,14.9362,130600.0
2009-06-04 12:30:00,24.65,24.66,24.63,24.63,180800.0,14.9422,14.9483,14.9301,14.9301,180800.0
2009-06-04 12:35:00,24.63,24.67,24.61,24.67,122600.0,14.9301,14.9544,14.918,14.9544,122600.0
2009-06-04 12:40:00,24.67,24.68,24.65,24.67,112400.0,14.9544,14.9604,14.9422,14.9544,112400.0
2009-06-04 12:45:00,24.67,24.68,24.61,24.61,134000.0,14.9544,14.9604,14.918,14.918,134000.0
2009-06-04 12:50:00,24.62,24.66,24.62,24.63,74200.0,14.9241,14.9483,14.9241,14.9301,74200.0
2009-06-04 12:55:00,24.62,24.63,24.61,24.61,66400.0,14.9241,14.9301,14.918,14.918,66400.0
2009-06-04 13:00:00,24.61,24.64,24.6,24.63,82800.0,14.918,14.9362,14.9119,14.9301,82800.0
2009-06-04 13:05:00,24.63,24.66,24.63,24.66,111200.0,14.9301,14.9483,14.9301,14.9483,111200.0
2009-06-04 13:10:00,24.66,24.7,24.66,24.7,261400.0,14.9483,14.9726,14.9483,14.9726,261400.0
2009-06-04 13:15:00,24.7,24.74,24.7,24.72,180600.0,14.9726,14.9968,14.9726,14.9847,180600.0
2009-06-04 13:20:00,24.73,24.74,24.72,24.73,147800.0,14.9907,14.9968,14.9847,14.9907,147800.0
2009-06-04 13:25:00,24.73,24.73,24.72,24.72,127800.0,14.9907,14.9907,14.9847,14.9847,127800.0
2009-06-04 13:30:00,24.72,24.78,24.72,24.78,246800.0,14.9847,15.021,14.9847,15.021,246800.0
2009-06-04 13:35:00,24.78,24.78,24.73,24.78,226800.0,15.021,15.021,14.9907,15.021,226800.0
2009-06-04 13:40:00,24.78,24.79,24.77,24.77,180200.0,15.021,15.0271,15.015,15.015,180200.0
2009-06-04 13:45:00,24.77,24.79,24.77,24.79,208200.0,15.015,15.0271,15.015,15.0271,208200.0
2009-06-04 13:50:00,24.79,24.79,24.74,24.74,216800.0,15.0271,15.0271,14.9968,14.9968,216800.0
2009-06-04 13:55:00,24.74,24.75,24.73,24.73,221800.0,14.9968,15.0029,14.9907,14.9907,221800.0
2009-06-04 14:00:00,24.74,24.77,24.74,24.77,192400.0,14.9968,15.015,14.9968,15.015,192400.0
2009-06-04 14:05:00,24.76,24.78,24.74,24.77,245200.0,15.0089,15.021,14.9968,15.015,245200.0
2009-06-04 14:10:00,24.78,24.8,24.77,24.77,186600.0,15.021,15.0332,15.015,15.015,186600.0
2009-06-04 14:15:00,24.77,24.8,24.77,24.8,162400.0,15.015,15.0332,15.015,15.0332,162400.0
2009-06-04 14:20:00,24.8,24.8,24.75,24.77,209200.0,15.0332,15.0332,15.0029,15.015,209200.0
2009-06-04 14:25:00,24.78,24.8,24.77,24.8,234800.0,15.021,15.0332,15.015,15.0332,234800.0
2009-06-04 14:30:00,24.8,24.81,24.79,24.8,222800.0,15.0332,15.0392,15.0271,15.0332,222800.0
2009-06-04 14:35:00,24.8,24.8,24.75,24.79,248400.0,15.0332,15.0332,15.0029,15.0271,248400.0
2009-06-04 14:40:00,24.79,24.81,24.77,24.81,244600.0,15.0271,15.0392,15.015,15.0392,244600.0
2009-06-04 14:45:00,24.81,24.84,24.8,24.84,194200.0,15.0392,15.0574,15.0332,15.0574,194200.0
2009-06-04 14:50:00,24.83,24.84,24.75,24.79,328600.0,15.0514,15.0574,15.0029,15.0271,328600.0
2009-06-04 14:55:00,24.78,24.81,24.75,24.77,209800.0,15.021,15.0392,15.0029,15.015,209800.0
2009-06-04 15:00:00,24.76,24.81,24.76,24.8,236600.0,15.0089,15.0392,15.0089,15.0332,236600.0
2009-06-04 15:05:00,24.8,24.82,24.77,24.79,256600.0,15.0332,15.0453,15.015,15.0271,256600.0
2009-06-04 15:10:00,24.79,24.82,24.78,24.82,195400.0,15.0271,15.0453,15.021,15.0453,195400.0
2009-06-04 15:15:00,24.82,24.83,24.81,24.83,232000.0,15.0453,15.0514,15.0392,15.0514,232000.0
2009-06-04 15:20:00,24.82,24.83,24.8,24.81,220000.0,15.0453,15.0514,15.0332,15.0392,220000.0
2009-06-04 15:25:00,24.81,24.83,24.8,24.82,252400.0,15.0392,15.0514,15.0332,15.0453,252400.0
2009-06-04 15:30:00,24.82,24.84,24.8,24.83,282800.0,15.0453,15.0574,15.0332,15.0514,282800.0
2009-06-04 15:35:00,24.83,24.86,24.81,24.83,382400.0,15.0514,15.0695,15.0392,15.0514,382400.0
2009-06-04 15:40:00,24.83,24.85,24.83,24.85,285400.0,15.0514,15.0635,15.0514,15.0635,285400.0
2009-06-04 15:45:00,24.85,24.88,24.84,24.86,472800.0,15.0635,15.0817,15.0574,15.0695,472800.0
2009-06-04 15:50:00,24.86,24.86,24.82,24.82,697800.0,15.0695,15.0695,15.0453,15.0453,697800.0
2009-06-04 15:55:00,24.83,24.9,24.82,24.86,1100200.0,15.0514,15.0938,15.0453,15.0695,1100200.0
2009-06-05 09:30:00,24.96,24.97,24.85,24.95,603000.0,15.1302,15.1362,15.0635,15.1241,603000.0
2009-06-05 09:35:00,24.94,24.97,24.92,24.96,341400.0,15.118,15.1362,15.1059,15.1302,341400.0
2009-06-05 09:40:00,24.95,24.97,24.92,24.95,347200.0,15.1241,15.1362,15.1059,15.1241,347200.0
2009-06-05 09:45:00,24.95,24.96,24.88,24.9,511200.0,15.1241,15.1302,15.0817,15.0938,511200.0
2009-06-05 09:50:00,24.9,24.95,24.87,24.91,517400.0,15.0938,15.1241,15.0756,15.0999,517400.0
2009-06-05 09:55:00,24.91,24.92,24.82,24.88,402200.0,15.0999,15.1059,15.0453,15.0817,402200.0
2009-06-05 10:00:00,24.9,24.91,24.85,24.86,436600.0,15.0938,15.0999,15.0635,15.0695,436600.0
2009-06-05 10:05:00,24.86,24.87,24.79,24.82,418600.0,15.0695,15.0756,15.0271,15.0453,418600.0
2009-06-05 10:10:00,24.82,24.82,24.77,24.78,331600.0,15.0453,15.0453,15.015,15.021,331600.0
2009-06-05 10:15:00,24.77,24.82,24.77,24.8,246800.0,15.015,15.0453,15.015,15.0332,246800.0
2009-06-05 10:20:00,24.8,24.8,24.77,24.8,586000.0,15.0332,15.0332,15.015,15.0332,586000.0
2009-06-05 10:25:00,24.8,24.83,24.77,24.81,405200.0,15.0332,15.0514,15.015,15.0392,405200.0
2009-06-05 10:30:00,24.81,24.84,24.78,24.84,439800.0,15.0392,15.0574,15.021,15.0574,439800.0
2009-06-05 10:35:00,24.83,24.85,24.82,24.84,368600.0,15.0514,15.0635,15.0453,15.0574,368600.0
2009-06-05 10:40:00,24.84,24.88,24.83,24.83,283000.0,15.0574,15.0817,15.0514,15.0514,283000.0
2009-06-05 10:45:00,24.83,24.87,24.83,24.83,242600.0,15.0514,15.0756,15.0514,15.0514,242600.0
2009-06-05 10:50:00,24.83,24.86,24.81,24.82,276800.0,15.0514,15.0695,15.0392,15.0453,276800.0
2009-06-05 10:55:00,24.82,24.86,24.8,24.86,265800.0,15.0453,15.0695,15.0332,15.0695,265800.0
2009-06-05 11:00:00,24.86,24.89,24.85,24.87,259800.0,15.0695,15.0877,15.0635,15.0756,259800.0
2009-06-05 11:05:00,24.88,24.93,24.86,24.92,258400.0,15.0817,15.112,15.0695,15.1059,258400.0
2009-06-05 11:10:00,24.92,24.93,24.89,24.89,179000.0,15.1059,15.112,15.0877,15.0877,179000.0
2009-06-05 11:15:00,24.89,24.89,24.84,24.85,148800.0,15.0877,15.0877,15.0574,15.0635,148800.0
2009-06-05 11:20:00,24.85,24.89,24.83,24.84,180800.0,15.0635,15.0877,15.0514,15.0574,180800.0
2009-06-05 11:25:00,24.84,24.85,24.81,24.83,139200.0,15.0574,15.0635,15.0392,15.0514,139200.0
2009-06-05 11:30:00,24.83,24.85,24.81,24.83,351600.0,15.0514,15.0635,15.0392,15.0514,351600.0
2009-06-05 11:35:00,24.82,24.84,24.8,24.81,134400.0,15.0453,15.0574,15.0332,15.0392,134400.0
2009-06-05 11:40:00,24.8,24.86,24.8,24.86,219200.0,15.0332,15.0695,15.0332,15.0695,219200.0
2009-06-05 11:45:00,24.85,24.85,24.83,24.84,88400.0,15.0635,15.0635,15.0514,15.0574,88400.0
2009-06-05 11:50:00,24.84,24.85,24.81,24.84,203800.0,15.0574,15.0635,15.0392,15.0574,203800.0
2009-06-05 11:55:00,24.84,24.85,24.82,24.82,164800.0,15.0574,15.0635,15.0453,15.0453,164800.0
2009-06-05 12:00:00,24.82,24.83,24.8,24.83,86800.0,15.0453,15.0514,15.0332,15.0514,86800.0
2009-06-05 12:05:00,24.83,24.85,24.8,24.8,141600.0,15.0514,15.0635,15.0332,15.0332,141600.0
2009-06-05 12:10:00,24.8,24.8,24.76,24.76,193600.0,15.0332,15.0332,15.0089,15.0089,193600.0
2009-06-05 12:15:00,24.77,24.78,24.76,24.77,128800.0,15.015,15.021,15.0089,15.015,128800.0
2009-06-05 12:20:00,24.76,24.78,24.75,24.78,70400.0,15.0089,15.021,15.0029,15.021,70400.0
2009-06-05 12:25:00,24.78,24.8,24.78,24.78,189600.0,15.021,15.0332,15.021,15.021,189600.0
2009-06-05 12:30:00,24.79,24.79,24.75,24.76,66400.0,15.0271,15.0271,15.0029,15.0089,66400.0
2009-06-05 12:35:00,24.76,24.77,24.75,24.76,112000.0,15.0089,15.015,15.0029,15.0089,112000.0
2009-06-05 12:40:00,24.76,24.76,24.74,24.75,114200.0,15.0089,15.0089,14.9968,15.0029,114200.0
2009-06-05 12:45:00,24.75,24.78,24.74,24.77,209000.0,15.0029,15.021,14.9968,15.015,209000.0
2009-06-05 12:50:00,24.77,24.81,24.77,24.81,117000.0,15.015,15.0392,15.015,15.0392,117000.0
2009-06-05 12:55:00,24.81,24.81,24.79,24.8,82000.0,15.0392,15.0392,15.0271,15.0332,82000.0
2009-06-05 13:00:00,24.8,24.8,24.77,24.78,103400.0,15.0332,15.0332,15.015,15.021,103400.0
2009-06-05 13:05:00,24.79,24.79,24.76,24.77,52800.0,15.0271,15.0271,15.0089,15.015,52800.0
2009-06-05 13:10:00,24.77,24.78,24.74,24.77,177200.0,15.015,15.021,14.9968,15.015,177200.0
2009-06-05 13:15:00,24.76,24.77,24.75,24.77,80000.0,15.0089,15.015,15.0029,15.015,80000.0
2009-06-05 13:20:00,24.77,24.78,24.75,24.75,99200.0,15.015,15.021,15.0029,15.0029,99200.0
2009-06-05 13:25:00,24.75,24.76,24.75,24.76,60200.0,15.0029,15.0089,15.0029,15.0089,60200.0
2009-06-05 13:30:00,24.76,24.76,24.75,24.75,76200.0,15.0089,15.0089,15.0029,15.0029,76200.0
2009-06-05 13:35:00,24.75,24.75,24.71,24.75,163200.0,15.0029,15.0029,14.9786,15.0029,163200.0
2009-06-05 13:40:00,24.75,24.78,24.75,24.75,105200.0,15.0029,15.021,15.0029,15.0029,105200.0
2009-06-05 13:45:00,24.75,24.78,24.75,24.77,97800.0,15.0029,15.021,15.0029,15.015,97800.0
2009-06-05 13:50:00,24.77,24.78,24.77,24.78,39000.0,15.015,15.021,15.015,15.021,39000.0
2009-06-05 13:55:00,24.78,24.78,24.73,24.75,182400.0,15.021,15.021,14.9907,15.0029,182400.0
2009-06-05 14:00:00,24.75,24.76,24.72,24.72,123400.0,15.0029,15.0089,14.9847,14.9847,123400.0
2009-06-05 14:05:00,24.72,24.74,24.68,24.7,235400.0,14.9847,14.9968,14.9604,14.9726,235400.0
2009-06-05 14:10:00,24.7,24.71,24.69,24.7,90600.0,14.9726,14.9786,14.9665,14.9726,90600.0
2009-06-05 14:15:00,24.7,24.71,24.66,24.68,143200.0,14.9726,14.9786,14.9483,14.9604,143200.0
2009-06-05 14:20:00,24.68,24.68,24.64,24.67,236600.0,14.9604,14.9604,14.9362,14.9544,236600.0
2009-06-05 14:25:00,24.67,24.67,24.64,24.65,135800.0,14.9544,14.9544,14.9362,14.9422,135800.0
2009-06-05 14:30:00,24.65,24.65,24.61,24.63,283000.0,14.9422,14.9422,14.918,14.9301,283000.0
2009-06-05 14:35:00,24.63,24.65,24.61,24.63,288200.0,14.9301,14.9422,14.918,14.9301,288200.0
2009-06-05 14:40:00,24.62,24.67,24.62,24.66,132000.0,14.9241,14.9544,14.9241,14.9483,132000.0
2009-06-05 14:45:00,24.67,24.7,24.66,24.7,107000.0,14.9544,14.9726,14.9483,14.9726,107000.0
2009-06-05 14:50:00,24.7,24.72,24.68,24.68,113000.0,14.9726,14.9847,14.9604,14.9604,113000.0
2009-06-05 14:55:00,24.68,24.71,24.68,24.7,119400.0,14.9604,14.9786,14.9604,14.9726,119400.0
2009-06-05 15:00:00,24.7,24.71,24.67,24.69,163600.0,14.9726,14.9786,14.9544,14.9665,163600.0
2009-06-05 15:05:00,24.69,24.73,24.68,24.72,148000.0,14.9665,14.9907,14.9604,14.9847,148000.0
2009-06-05 15:10:00,24.72,24.74,24.71,24.72,119600.0,14.9847,14.9968,14.9786,14.9847,119600.0
2009-06-05 15:15:00,24.73,24.75,24.71,24.74,165400.0,14.9907,15.0029,14.9786,14.9968,165400.0
2009-06-05 15:20:00,24.74,24.75,24.73,24.74,136200.0,14.9968,15.0029,14.9907,14.9968,136200.0
2009-06-05 15:25:00,24.74,24.74,24.71,24.72,153000.0,14.9968,14.9968,14.9786,14.9847,153000.0
2009-06-05 15:30:00,24.72,24.73,24.68,24.73,193800.0,14.9847,14.9907,14.9604,14.9907,193800.0
2009-06-05 15:35:00,24.72,24.77,24.72,24.75,304200.0,14.9847,15.015,14.9847,15.0029,304200.0
2009-06-05 15:40:00,24.75,24.78,24.73,24.73,497800.0,15.0029,15.021,14.9907,14.9907,497800.0
2009-06-05 15:45:00,24.74,24.75,24.69,24.7,450000.0,14.9968,15.0029,14.9665,14.9726,450000.0
2009-06-05 15:50:00,24.7,24.73,24.7,24.72,564600.0,14.9726,14.9907,14.9726,14.9847,564600.0
2009-06-05 15:55:00,24.72,24.75,24.72,24.74,859400.0,14.9847,15.0029,14.9847,14.9968,859400.0
2009-06-08 09:30:00,24.61,24.61,24.46,24.55,454800.0,14.918,14.918,14.8271,14.8816,454800.0
2009-06-08 09:35:00,24.55,24.68,24.55,24.66,281200.0,14.8816,14.9604,14.8816,14.9483,281200.0
2009-06-08 09:40:00,24.66,24.67,24.57,24.58,237600.0,14.9483,14.9544,14.8938,14.8998,237600.0
2009-06-08 09:45:00,24.58,24.64,24.57,24.59,328000.0,14.8998,14.9362,14.8938,14.9059,328000.0
2009-06-08 09:50:00,24.59,24.61,24.58,24.59,217000.0,14.9059,14.918,14.8998,14.9059,217000.0
2009-06-08 09:55:00,24.6,24.65,24.59,24.6,169000.0,14.9119,14.9422,14.9059,14.9119,169000.0
2009-06-08 10:00:00,24.6,24.61,24.58,24.6,322000.0,14.9119,14.918,14.8998,14.9119,322000.0
2009-06-08 10:05:00,24.61,24.61,24.58,24.59,153400.0,14.918,14.918,14.8998,14.9059,153400.0
2009-06-08 10:10:00,24.59,24.6,24.53,24.53,379800.0,14.9059,14.9119,14.8695,14.8695,379800.0
2009-06-08 10:15:00,24.53,24.53,24.5,24.53,161800.0,14.8695,14.8695,14.8513,14.8695,161800.0
2009-06-08 10:20:00,24.52,24.55,24.52,24.54,126600.0,14.8634,14.8816,14.8634,14.8756,126600.0
2009-06-08 10:25:00,24.55,24.55,24.49,24.49,234800.0,14.8816,14.8816,14.8453,14.8453,234800.0
2009-06-08 10:30:00,24.49,24.51,24.49,24.5,192800.0,14.8453,14.8574,14.8453,14.8513,192800.0
2009-06-08 10:35:00,24.5,24.5,24.47,24.5,115600.0,14.8513,14.8513,14.8331,14.8513,115600.0
2009-06-08 10:40:00,24.5,24.51,24.5,24.5,249600.0,14.8513,14.8574,14.8513,14.8513,249600.0
2009-06-08 10:45:00,24.5,24.5,24.49,24.5,145400.0,14.8513,14.8513,14.8453,14.8513,145400.0
2009-06-08 10:50:00,24.5,24.5,24.46,24.47,153400.0,14.8513,14.8513,14.8271,14.8331,153400.0
2009-06-08 10:55:00,24.48,24.48,24.44,24.45,226400.0,14.8392,14.8392,14.8149,14.821,226400.0
2009-06-08 11:00:00,24.44,24.47,24.42,24.47,186000.0,14.8149,14.8331,14.8028,14.8331,186000.0
2009-06-08 11:05:00,24.46,24.5,24.46,24.48,172000.0,14.8271,14.8513,14.8271,14.8392,172000.0
2009-06-08 11:10:00,24.48,24.49,24.46,24.47,87400.0,14.8392,14.8453,14.8271,14.8331,87400.0
2009-06-08 11:15:00,24.47,24.5,24.46,24.49,87200.0,14.8331,14.8513,14.8271,14.8453,87200.0
2009-06-08 11:20:00,24.49,24.5,24.49,24.5,152600.0,14.8453,14.8513,14.8453,14.8513,152600.0
2009-06-08 11:25:00,24.5,24.5,24.5,24.5,178000.0,14.8513,14.8513,14.8513,14.8513,178000.0
2009-06-08 11:30:00,24.5,24.5,24.46,24.47,116000.0,14.8513,14.8513,14.8271,14.8331,116000.0
2009-06-08 11:35:00,24.47,24.47,24.43,24.46,165600.0,14.8331,14.8331,14.8089,14.8271,165600.0
2009-06-08 11:40:00,24.46,24.48,24.45,24.46,77000.0,14.8271,14.8392,14.821,14.8271,77000.0
2009-06-08 11:45:00,24.47,24.47,24.44,24.45,82400.0,14.8331,14.8331,14.8149,14.821,82400.0
2009-06-08 11:50:00,24.45,24.47,24.43,24.44,68600.0,14.821,14.8331,14.8089,14.8149,68600.0
2009-06-08 11:55:00,24.45,24.48,24.44,24.48,121600.0,14.821,14.8392,14.8149,14.8392,121600.0
2009-06-08 12:00:00,24.48,24.5,24.44,24.45,97400.0,14.8392,14.8513,14.8149,14.821,97400.0
2009-06-08 12:05:00,24.45,24.5,24.44,24.48,164800.0,14.821,14.8513,14.8149,14.8392,164800.0
2009-06-08 12:10:00,24.48,24.49,24.46,24.48,84400.0,14.8392,14.8453,14.8271,14.8392,84400.0
2009-06-08 12:15:00,24.47,24.48,24.43,24.45,113600.0,14.8331,14.8392,14.8089,14.821,113600.0
2009-06-08 12:20:00,24.45,24.45,24.43,24.45,100200.0,14.821,14.821,14.8089,14.821,100200.0
2009-06-08 12:25:00,24.45,24.46,24.43,24.43,58200.0,14.821,14.8271,14.8089,14.8089,58200.0
2009-06-08 12:30:00,24.43,24.44,24.41,24.41,140000.0,14.8089,14.8149,14.7968,14.7968,140000.0
2009-06-08 12:35:00,24.42,24.44,24.41,24.42,176600.0,14.8028,14.8149,14.7968,14.8028,176600.0
2009-06-08 12:40:00,24.42,24.44,24.41,24.43,130200.0,14.8028,14.8149,14.7968,14.8089,130200.0
2009-06-08 12:45:00,24.43,24.43,24.42,24.42,89200.0,14.8089,14.8089,14.8028,14.8028,89200.0
2009-06-08 12:50:00,24.42,24.44,24.42,24.43,77000.0,14.8028,14.8149,14.8028,14.8089,77000.0
2009-06-08 12:55:00,24.43,24.43,24.42,24.43,77000.0,14.8089,14.8089,14.8028,14.8089,77000.0
2009-06-08 13:00:00,24.43,24.46,24.43,24.46,74600.0,14.8089,14.8271,14.8089,14.8271,74600.0
2009-06-08 13:05:00,24.46,24.49,24.45,24.48,114000.0,14.8271,14.8453,14.821,14.8392,114000.0
2009-06-08 13:10:00,24.48,24.49,24.45,24.46,99600.0,14.8392,14.8453,14.821,14.8271,99600.0
2009-06-08 13:15:00,24.46,24.49,24.45,24.46,193800.0,14.8271,14.8453,14.821,14.8271,193800.0
2009-06-08 13:20:00,24.46,24.51,24.45,24.49,155000.0,14.8271,14.8574,14.821,14.8453,155000.0
2009-06-08 13:25:00,24.49,24.49,24.47,24.48,64800.0,14.8453,14.8453,14.8331,14.8392,64800.0
2009-06-08 13:30:00,24.48,24.48,24.47,24.47,42400.0,14.8392,14.8392,14.8331,14.8331,42400.0
2009-06-08 13:35:00,24.47,24.5,24.47,24.49,53000.0,14.8331,14.8513,14.8331,14.8453,53000.0
2009-06-08 13:40:00,24.49,24.5,24.46,24.49,68400.0,14.8453,14.8513,14.8271,14.8453,68400.0
2009-06-08 13:45:00,24.49,24.54,24.49,24.51,131200.0,14.8453,14.8756,14.8453,14.8574,131200.0
2009-06-08 13:50:00,24.51,24.52,24.5,24.51,96600.0,14.8574,14.8634,14.8513,14.8574,96600.0
2009-06-08 13:55:00,24.52,24.53,24.52,24.53,43000.0,14.8634,14.8695,14.8634,14.8695,43000.0
2009-06-08 14:00:00,24.53,24.53,24.5,24.5,72600.0,14.8695,14.8695,14.8513,14.8513,72600.0
2009-06-08 14:05:00,24.5,24.5,24.49,24.49,72000.0,14.8513,14.8513,14.8453,14.8453,72000.0
2009-06-08 14:10:00,24.49,24.5,24.49,24.49,109800.0,14.8453,14.8513,14.8453,14.8453,109800.0
2009-06-08 14:15:00,24.5,24.5,24.49,24.49,66400.0,14.8513,14.8513,14.8453,14.8453,66400.0
2009-06-08 14:20:00,24.49,24.5,24.45,24.47,195800.0,14.8453,14.8513,14.821,14.8331,195800.0
2009-06-08 14:25:00,24.48,24.5,24.47,24.5,92000.0,14.8392,14.8513,14.8331,14.8513,92000.0
2009-06-08 14:30:00,24.5,24.52,24.45,24.45,188200.0,14.8513,14.8634,14.821,14.821,188200.0
2009-06-08 14:35:00,24.46,24.47,24.45,24.47,93200.0,14.8271,14.8331,14.821,14.8331,93200.0
2009-06-08 14:40:00,24.47,24.47,24.44,24.44,74600.0,14.8331,14.8331,14.8149,14.8149,74600.0
2009-06-08 14:45:00,24.44,24.47,24.43,24.46,194800.0,14.8149,14.8331,14.8089,14.8271,194800.0
2009-06-08 14:50:00,24.46,24.48,24.43,24.43,158600.0,14.8271,14.8392,14.8089,14.8089,158600.0
2009-06-08 14:55:00,24.43,24.47,24.43,24.45,125000.0,14.8089,14.8331,14.8089,14.821,125000.0
2009-06-08 15:00:00,24.45,24.5,24.45,24.49,170400.0,14.821,14.8513,14.821,14.8453,170400.0
2009-06-08 15:05:00,24.5,24.5,24.48,24.49,99000.0,14.8513,14.8513,14.8392,14.8453,99000.0
2009-06-08 15:10:00,24.49,24.51,24.47,24.49,174800.0,14.8453,14.8574,14.8331,14.8453,174800.0
2009-06-08 15:15:00,24.49,24.58,24.49,24.55,222600.0,14.8453,14.8998,14.8453,14.8816,222600.0
2009-06-08 15:20:00,24.55,24.7,24.55,24.65,678000.0,14.8816,14.9726,14.8816,14.9422,678000.0
2009-06-08 15:25:00,24.65,24.67,24.64,24.66,293200.0,14.9422,14.9544,14.9362,14.9483,293200.0
2009-06-08 15:30:00,24.66,24.77,24.65,24.73,742200.0,14.9483,15.015,14.9422,14.9907,742200.0
2009-06-08 15:35:00,24.73,24.82,24.73,24.76,735800.0,14.9907,15.0453,14.9907,15.0089,735800.0
2009-06-08 15:40:00,24.76,24.78,24.72,24.75,576400.0,15.0089,15.021,14.9847,15.0029,576400.0
2009-06-08 15:45:00,24.75,24.78,24.73,24.75,355000.0,15.0029,15.021,14.9907,15.0029,355000.0
2009-06-08 15:50:00,24.75,24.78,24.69,24.7,512200.0,15.0029,15.021,14.9665,14.9726,512200.0
2009-06-08 15:55:00,24.7,24.75,24.67,24.69,620600.0,14.9726,15.0029,14.9544,14.9665,620600.0
2009-06-09 09:30:00,24.75,24.8,24.61,24.63,402800.0,15.0029,15.0332,14.918,14.9301,402800.0
2009-06-09 09:35:00,24.65,24.71,24.61,24.67,286800.0,14.9422,14.9786,14.918,14.9544,286800.0
2009-06-09 09:40:00,24.67,24.7,24.58,24.63,311000.0,14.9544,14.9726,14.8998,14.9301,311000.0
2009-06-09 09:45:00,24.63,24.67,24.59,24.61,242000.0,14.9301,14.9544,14.9059,14.918,242000.0
2009-06-09 09:50:00,24.61,24.63,24.59,24.59,300800.0,14.918,14.9301,14.9059,14.9059,300800.0
2009-06-09 09:55:00,24.59,24.59,24.54,24.55,297600.0,14.9059,14.9059,14.8756,14.8816,297600.0
2009-06-09 10:00:00,24.55,24.55,24.49,24.55,431400.0,14.8816,14.8816,14.8453,14.8816,431400.0
2009-06-09 10:05:00,24.55,24.6,24.54,24.59,341600.0,14.8816,14.9119,14.8756,14.9059,341600.0
2009-06-09 10:10:00,24.59,24.6,24.57,24.57,214800.0,14.9059,14.9119,14.8938,14.8938,214800.0
2009-06-09 10:15:00,24.57,24.6,24.53,24.54,361000.0,14.8938,14.9119,14.8695,14.8756,361000.0
2009-06-09 10:20:00,24.54,24.56,24.52,24.54,271600.0,14.8756,14.8877,14.8634,14.8756,271600.0
2009-06-09 10:25:00,24.54,24.55,24.52,24.54,188200.0,14.8756,14.8816,14.8634,14.8756,188200.0
2009-06-09 10:30:00,24.54,24.54,24.5,24.51,189000.0,14.8756,14.8756,14.8513,14.8574,189000.0
2009-06-09 10:35:00,24.51,24.55,24.5,24.54,221800.0,14.8574,14.8816,14.8513,14.8756,221800.0
2009-06-09 10:40:00,24.55,24.57,24.54,24.56,156200.0,14.8816,14.8938,14.8756,14.8877,156200.0
2009-06-09 10:45:00,24.56,24.57,24.55,24.55,162000.0,14.8877,14.8938,14.8816,14.8816,162000.0
2009-06-09 10:50:00,24.55,24.56,24.54,24.55,206600.0,14.8816,14.8877,14.8756,14.8816,206600.0
2009-06-09 10:55:00,24.55,24.55,24.5,24.52,168600.0,14.8816,14.8816,14.8513,14.8634,168600.0
2009-06-09 11:00:00,24.52,24.52,24.48,24.51,213200.0,14.8634,14.8634,14.8392,14.8574,213200.0
2009-06-09 11:05:00,24.52,24.52,24.48,24.5,232000.0,14.8634,14.8634,14.8392,14.8513,232000.0
2009-06-09 11:10:00,24.5,24.53,24.5,24.53,82800.0,14.8513,14.8695,14.8513,14.8695,82800.0
2009-06-09 11:15:00,24.52,24.55,24.52,24.53,153400.0,14.8634,14.8816,14.8634,14.8695,153400.0
2009-06-09 11:20:00,24.53,24.53,24.51,24.53,86200.0,14.8695,14.8695,14.8574,14.8695,86200.0
2009-06-09 11:25:00,24.53,24.53,24.5,24.5,118800.0,14.8695,14.8695,14.8513,14.8513,118800.0
2009-06-09 11:30:00,24.5,24.5,24.49,24.5,178000.0,14.8513,14.8513,14.8453,14.8513,178000.0
2009-06-09 11:35:00,24.49,24.5,24.47,24.48,114600.0,14.8453,14.8513,14.8331,14.8392,114600.0
2009-06-09 11:40:00,24.48,24.48,24.46,24.47,118600.0,14.8392,14.8392,14.8271,14.8331,118600.0
2009-06-09 11:45:00,24.47,24.47,24.44,24.47,268600.0,14.8331,14.8331,14.8149,14.8331,268600.0
2009-06-09 11:50:00,24.46,24.46,24.45,24.46,126600.0,14.8271,14.8271,14.821,14.8271,126600.0
2009-06-09 11:55:00,24.46,24.47,24.43,24.45,187600.0,14.8271,14.8331,14.8089,14.821,187600.0
2009-06-09 12:00:00,24.45,24.47,24.44,24.44,103800.0,14.821,14.8331,14.8149,14.8149,103800.0
2009-06-09 12:05:00,24.44,24.47,24.44,24.45,149400.0,14.8149,14.8331,14.8149,14.821,149400.0
2009-06-09 12:10:00,24.45,24.46,24.43,24.43,174800.0,14.821,14.8271,14.8089,14.8089,174800.0
2009-06-09 12:15:00,24.43,24.44,24.43,24.44,98600.0,14.8089,14.8149,14.8089,14.8149,98600.0
2009-06-09 12:20:00,24.44,24.47,24.43,24.47,220200.0,14.8149,14.8331,14.8089,14.8331,220200.0
2009-06-09 12:25:00,24.47,24.5,24.47,24.5,108400.0,14.8331,14.8513,14.8331,14.8513,108400.0
2009-06-09 12:30:00,24.5,24.51,24.47,24.47,126800.0,14.8513,14.8574,14.8331,14.8331,126800.0
2009-06-09 12:35:00,24.47,24.48,24.46,24.48,119200.0,14.8331,14.8392,14.8271,14.8392,119200.0
2009-06-09 12:40:00,24.48,24.48,24.44,24.45,150600.0,14.8392,14.8392,14.8149,14.821,150600.0
2009-06-09 12:45:00,24.45,24.47,24.44,24.46,110200.0,14.821,14.8331,14.8149,14.8271,110200.0
2009-06-09 12:50:00,24.46,24.46,24.43,24.46,187600.0,14.8271,14.8271,14.8089,14.8271,187600.0
2009-06-09 12:55:00,24.46,24.47,24.46,24.47,81400.0,14.8271,14.8331,14.8271,14.8331,81400.0
2009-06-09 13:00:00,24.47,24.5,24.46,24.48,258800.0,14.8331,14.8513,14.8271,14.8392,258800.0
2009-06-09 13:05:00,24.48,24.49,24.47,24.48,179600.0,14.8392,14.8453,14.8331,14.8392,179600.0
2009-06-09 13:10:00,24.48,24.49,24.45,24.47,177000.0,14.8392,14.8453,14.821,14.8331,177000.0
2009-06-09 13:15:00,24.47,24.49,24.46,24.47,189000.0,14.8331,14.8453,14.8271,14.8331,189000.0
2009-06-09 13:20:00,24.47,24.5,24.47,24.5,125600.0,14.8331,14.8513,14.8331,14.8513,125600.0
2009-06-09 13:25:00,24.5,24.53,24.5,24.53,239000.0,14.8513,14.8695,14.8513,14.8695,239000.0
2009-06-09 13:30:00,24.52,24.54,24.52,24.54,98600.0,14.8634,14.8756,14.8634,14.8756,98600.0
2009-06-09 13:35:00,24.54,24.55,24.51,24.55,230200.0,14.8756,14.8816,14.8574,14.8816,230200.0
2009-06-09 13:40:00,24.55,24.57,24.53,24.55,126600.0,14.8816,14.8938,14.8695,14.8816,126600.0
2009-06-09 13:45:00,24.55,24.56,24.54,24.55,149200.0,14.8816,14.8877,14.8756,14.8816,149200.0
2009-06-09 13:50:00,24.55,24.59,24.55,24.58,121800.0,14.8816,14.9059,14.8816,14.8998,121800.0
2009-06-09 13:55:00,24.58,24.61,24.58,24.59,98800.0,14.8998,14.918,14.8998,14.9059,98800.0
2009-06-09 14:00:00,24.59,24.61,24.59,24.61,174000.0,14.9059,14.918,14.9059,14.918,174000.0
2009-06-09 14:05:00,24.61,24.62,24.59,24.6,137200.0,14.918,14.9241,14.9059,14.9119,137200.0
2009-06-09 14:10:00,24.59,24.6,24.58,24.59,90000.0,14.9059,14.9119,14.8998,14.9059,90000.0
2009-06-09 14:15:00,24.59,24.63,24.58,24.61,158400.0,14.9059,14.9301,14.8998,14.918,158400.0
2009-06-09 14:20:00,24.61,24.62,24.59,24.6,212000.0,14.918,14.9241,14.9059,14.9119,212000.0
2009-06-09 14:25:00,24.61,24.63,24.6,24.61,147400.0,14.918,14.9301,14.9119,14.918,147400.0
2009-06-09 14:30:00,24.62,24.66,24.61,24.61,223600.0,14.9241,14.9483,14.918,14.918,223600.0
2009-06-09 14:35:00,24.61,24.62,24.6,24.61,139600.0,14.918,14.9241,14.9119,14.918,139600.0
2009-06-09 14:40:00,24.6,24.63,24.58,24.6,225000.0,14.9119,14.9301,14.8998,14.9119,225000.0
2009-06-09 14:45:00,24.6,24.61,24.58,24.6,178200.0,14.9119,14.918,14.8998,14.9119,178200.0
2009-06-09 14:50:00,24.59,24.6,24.57,24.58,232400.0,14.9059,14.9119,14.8938,14.8998,232400.0
2009-06-09 14:55:00,24.58,24.61,24.58,24.61,156000.0,14.8998,14.918,14.8998,14.918,156000.0
2009-06-09 15:00:00,24.61,24.63,24.59,24.6,194400.0,14.918,14.9301,14.9059,14.9119,194400.0
2009-06-09 15:05:00,24.59,24.6,24.59,24.6,156800.0,14.9059,14.9119,14.9059,14.9119,156800.0
2009-06-09 15:10:00,24.59,24.6,24.58,24.6,212800.0,14.9059,14.9119,14.8998,14.9119,212800.0
2009-06-09 15:15:00,24.59,24.6,24.57,24.58,225800.0,14.9059,14.9119,14.8938,14.8998,225800.0
2009-06-09 15:20:00,24.58,24.59,24.55,24.56,187200.0,14.8998,14.9059,14.8816,14.8877,187200.0
2009-06-09 15:25:00,24.56,24.59,24.55,24.57,186200.0,14.8877,14.9059,14.8816,14.8938,186200.0
2009-06-09 15:30:00,24.57,24.59,24.55,24.56,391000.0,14.8938,14.9059,14.8816,14.8877,391000.0
2009-06-09 15:35:00,24.56,24.6,24.56,24.58,278800.0,14.8877,14.9119,14.8877,14.8998,278800.0
2009-06-09 15:40:00,24.58,24.61,24.58,24.6,407000.0,14.8998,14.918,14.8998,14.9119,407000.0
2009-06-09 15:45:00,24.6,24.61,24.55,24.56,504200.0,14.9119,14.918,14.8816,14.8877,504200.0
2009-06-09 15:50:00,24.56,24.58,24.55,24.55,500000.0,14.8877,14.8998,14.8816,14.8816,500000.0
2009-06-09 15:55:00,24.55,24.55,24.51,24.53,1292600.0,14.8816,14.8816,14.8574,14.8695,1292600.0
2009-06-10 09:30:00,24.65,24.68,24.57,24.65,679400.0,14.9422,14.9604,14.8938,14.9422,679400.0
2009-06-10 09:35:00,24.65,24.65,24.61,24.61,334600.0,14.9422,14.9422,14.918,14.918,334600.0
2009-06-10 09:40:00,24.6,24.63,24.6,24.61,325400.0,14.9119,14.9301,14.9119,14.918,325400.0
2009-06-10 09:45:00,24.62,24.63,24.61,24.61,162000.0,14.9241,14.9301,14.918,14.918,162000.0
2009-06-10 09:50:00,24.61,24.64,24.61,24.63,359400.0,14.918,14.9362,14.918,14.9301,359400.0
2009-06-10 09:55:00,24.63,24.64,24.59,24.6,395000.0,14.9301,14.9362,14.9059,14.9119,395000.0
2009-06-10 10:00:00,24.59,24.6,24.55,24.55,420000.0,14.9059,14.9119,14.8816,14.8816,420000.0
2009-06-10 10:05:00,24.55,24.56,24.5,24.52,284200.0,14.8816,14.8877,14.8513,14.8634,284200.0
2009-06-10 10:10:00,24.52,24.52,24.45,24.45,350200.0,14.8634,14.8634,14.821,14.821,350200.0
2009-06-10 10:15:00,24.45,24.47,24.44,24.47,264200.0,14.821,14.8331,14.8149,14.8331,264200.0
2009-06-10 10:20:00,24.47,24.53,24.46,24.52,259400.0,14.8331,14.8695,14.8271,14.8634,259400.0
2009-06-10 10:25:00,24.52,24.53,24.47,24.5,180600.0,14.8634,14.8695,14.8331,14.8513,180600.0
2009-06-10 10:30:00,24.5,24.51,24.47,24.5,166200.0,14.8513,14.8574,14.8331,14.8513,166200.0
2009-06-10 10:35:00,24.51,24.51,24.48,24.49,183000.0,14.8574,14.8574,14.8392,14.8453,183000.0
2009-06-10 10:40:00,24.49,24.49,24.47,24.49,98600.0,14.8453,14.8453,14.8331,14.8453,98600.0
2009-06-10 10:45:00,24.49,24.49,24.41,24.42,211600.0,14.8453,14.8453,14.7968,14.8028,211600.0
2009-06-10 10:50:00,24.43,24.5,24.42,24.46,374400.0,14.8089,14.8513,14.8028,14.8271,374400.0
2009-06-10 10:55:00,24.46,24.47,24.43,24.45,311200.0,14.8271,14.8331,14.8089,14.821,311200.0
2009-06-10 11:00:00,24.45,24.46,24.42,24.45,251000.0,14.821,14.8271,14.8028,14.821,251000.0
2009-06-10 11:05:00,24.44,24.45,24.43,24.45,125600.0,14.8149,14.821,14.8089,14.821,125600.0
2009-06-10 11:10:00,24.45,24.46,24.42,24.43,280000.0,14.821,14.8271,14.8028,14.8089,280000.0
2009-06-10 11:15:00,24.43,24.43,24.38,24.39,296600.0,14.8089,14.8089,14.7786,14.7846,296600.0
2009-06-10 11:20:00,24.4,24.45,24.39,24.45,182400.0,14.7907,14.821,14.7846,14.821,182400.0
2009-06-10 11:25:00,24.45,24.49,24.44,24.48,104600.0,14.821,14.8453,14.8149,14.8392,104600.0
2009-06-10 11:30:00,24.48,24.5,24.48,24.5,90200.0,14.8392,14.8513,14.8392,14.8513,90200.0
2009-06-10 11:35:00,24.5,24.5,24.46,24.46,143600.0,14.8513,14.8513,14.8271,14.8271,143600.0
2009-06-10 11:40:00,24.46,24.47,24.42,24.43,271400.0,14.8271,14.8331,14.8028,14.8089,271400.0
2009-06-10 11:45:00,24.42,24.43,24.42,24.43,212800.0,14.8028,14.8089,14.8028,14.8089,212800.0
2009-06-10 11:50:00,24.43,24.43,24.41,24.42,95200.0,14.8089,14.8089,14.7968,14.8028,95200.0
2009-06-10 11:55:00,24.42,24.42,24.39,24.41,134000.0,14.8028,14.8028,14.7846,14.7968,134000.0
2009-06-10 12:00:00,24.41,24.41,24.38,24.4,146600.0,14.7968,14.7968,14.7786,14.7907,146600.0
2009-06-10 12:05:00,24.39,24.4,24.39,24.4,78400.0,14.7846,14.7907,14.7846,14.7907,78400.0
2009-06-10 12:10:00,24.39,24.41,24.39,24.41,59800.0,14.7846,14.7968,14.7846,14.7968,59800.0
2009-06-10 12:15:00,24.41,24.43,24.41,24.42,109000.0,14.7968,14.8089,14.7968,14.8028,109000.0
2009-06-10 12:20:00,24.42,24.43,24.39,24.39,107800.0,14.8028,14.8089,14.7846,14.7846,107800.0
2009-06-10 12:25:00,24.39,24.4,24.38,24.38,77800.0,14.7846,14.7907,14.7786,14.7786,77800.0
2009-06-10 12:30:00,24.39,24.39,24.36,24.38,123000.0,14.7846,14.7846,14.7665,14.7786,123000.0
2009-06-10 12:35:00,24.37,24.39,24.36,24.39,80800.0,14.7725,14.7846,14.7665,14.7846,80800.0
2009-06-10 12:40:00,24.39,24.4,24.39,24.39,43200.0,14.7846,14.7907,14.7846,14.7846,43200.0
2009-06-10 12:45:00,24.4,24.4,24.37,24.38,107200.0,14.7907,14.7907,14.7725,14.7786,107200.0
2009-06-10 12:50:00,24.38,24.38,24.35,24.35,227800.0,14.7786,14.7786,14.7604,14.7604,227800.0
2009-06-10 12:55:00,24.36,24.36,24.34,24.34,168000.0,14.7665,14.7665,14.7543,14.7543,168000.0
2009-06-10 13:00:00,24.34,24.35,24.27,24.27,469200.0,14.7543,14.7604,14.7119,14.7119,469200.0
2009-06-10 13:05:00,24.27,24.28,24.2,24.22,752600.0,14.7119,14.718,14.6695,14.6816,752600.0
2009-06-10 13:10:00,24.22,24.25,24.21,24.25,301200.0,14.6816,14.6998,14.6755,14.6998,301200.0
2009-06-10 13:15:00,24.25,24.25,24.2,24.2,184200.0,14.6998,14.6998,14.6695,14.6695,184200.0
2009-06-10 13:20:00,24.2,24.23,24.18,24.22,458400.0,14.6695,14.6877,14.6573,14.6816,458400.0
2009-06-10 13:25:00,24.23,24.23,24.16,24.18,311800.0,14.6877,14.6877,14.6452,14.6573,311800.0
2009-06-10 13:30:00,24.18,24.18,24.16,24.17,166400.0,14.6573,14.6573,14.6452,14.6513,166400.0
2009-06-10 13:35:00,24.17,24.18,24.13,24.15,358200.0,14.6513,14.6573,14.627,14.6392,358200.0
2009-06-10 13:40:00,24.15,24.15,24.11,24.11,468600.0,14.6392,14.6392,14.6149,14.6149,468600.0
2009-06-10 13:45:00,24.11,24.11,24.03,24.04,553000.0,14.6149,14.6149,14.5664,14.5725,553000.0
2009-06-10 13:50:00,24.04,24.11,24.03,24.1,493400.0,14.5725,14.6149,14.5664,14.6088,493400.0
2009-06-10 13:55:00,24.1,24.16,24.09,24.16,271000.0,14.6088,14.6452,14.6028,14.6452,271000.0
2009-06-10 14:00:00,24.16,24.17,24.13,24.15,340600.0,14.6452,14.6513,14.627,14.6392,340600.0
2009-06-10 14:05:00,24.15,24.15,24.09,24.1,351800.0,14.6392,14.6392,14.6028,14.6088,351800.0
2009-06-10 14:10:00,24.1,24.13,24.1,24.12,323600.0,14.6088,14.627,14.6088,14.621,323600.0
2009-06-10 14:15:00,24.11,24.11,24.09,24.1,138400.0,14.6149,14.6149,14.6028,14.6088,138400.0
2009-06-10 14:20:00,24.1,24.1,24.07,24.07,445000.0,14.6088,14.6088,14.5907,14.5907,445000.0
2009-06-10 14:25:00,24.07,24.08,24.03,24.05,273200.0,14.5907,14.5967,14.5664,14.5785,273200.0
2009-06-10 14:30:00,24.04,24.09,24.03,24.08,250600.0,14.5725,14.6028,14.5664,14.5967,250600.0
2009-06-10 14:35:00,24.08,24.13,24.06,24.11,437400.0,14.5967,14.627,14.5846,14.6149,437400.0
2009-06-10 14:40:00,24.11,24.13,24.1,24.11,190000.0,14.6149,14.627,14.6088,14.6149,190000.0
2009-06-10 14:45:00,24.11,24.11,24.08,24.11,258200.0,14.6149,14.6149,14.5967,14.6149,258200.0
2009-06-10 14:50:00,24.11,24.14,24.09,24.11,332600.0,14.6149,14.6331,14.6028,14.6149,332600.0
2009-06-10 14:55:00,24.11,24.16,24.11,24.11,307600.0,14.6149,14.6452,14.6149,14.6149,307600.0
2009-06-10 15:00:00,24.11,24.12,24.09,24.09,241000.0,14.6149,14.621,14.6028,14.6028,241000.0
2009-06-10 15:05:00,24.09,24.12,24.07,24.09,316400.0,14.6028,14.621,14.5907,14.6028,316400.0
2009-06-10 15:10:00,24.1,24.1,24.07,24.07,338200.0,14.6088,14.6088,14.5907,14.5907,338200.0
2009-06-10 15:15:00,24.07,24.08,24.05,24.06,332000.0,14.5907,14.5967,14.5785,14.5846,332000.0
2009-06-10 15:20:00,24.06,24.1,24.05,24.07,424200.0,14.5846,14.6088,14.5785,14.5907,424200.0
2009-06-10 15:25:00,24.07,24.09,24.05,24.09,340400.0,14.5907,14.6028,14.5785,14.6028,340400.0
2009-06-10 15:30:00,24.08,24.13,24.07,24.11,458600.0,14.5967,14.627,14.5907,14.6149,458600.0
2009-06-10 15:35:00,24.11,24.16,24.11,24.16,601800.0,14.6149,14.6452,14.6149,14.6452,601800.0
2009-06-10 15:40:00,24.16,24.18,24.15,24.18,610800.0,14.6452,14.6573,14.6392,14.6573,610800.0
2009-06-10 15:45:00,24.17,24.18,24.16,24.17,429400.0,14.6513,14.6573,14.6452,14.6513,429400.0
2009-06-10 15:50:00,24.17,24.21,24.15,24.2,517600.0,14.6513,14.6755,14.6392,14.6695,517600.0
2009-06-10 15:55:00,24.2,24.23,24.18,24.21,1047600.0,14.6695,14.6877,14.6573,14.6755,1047600.0
2009-06-11 09:30:00,24.04,24.38,24.04,24.3,489000.0,14.6955,14.9033,14.6955,14.8544,489000.0
2009-06-11 09:35:00,24.31,24.4,24.24,24.29,452800.0,14.8605,14.9155,14.8177,14.8483,452800.0
2009-06-11 09:40:00,24.3,24.31,24.15,24.17,470800.0,14.8544,14.8605,14.7627,14.7749,470800.0
2009-06-11 09:45:00,24.17,24.38,24.17,24.35,473000.0,14.7749,14.9033,14.7749,14.885,473000.0
2009-06-11 09:50:00,24.36,24.39,24.31,24.38,314400.0,14.8911,14.9094,14.8605,14.9033,314400.0
2009-06-11 09:55:00,24.38,24.38,24.35,24.38,375600.0,14.9033,14.9033,14.885,14.9033,375600.0
2009-06-11 10:00:00,24.38,24.39,24.35,24.36,270600.0,14.9033,14.9094,14.885,14.8911,270600.0
2009-06-11 10:05:00,24.36,24.39,24.32,24.36,361000.0,14.8911,14.9094,14.8666,14.8911,361000.0
2009-06-11 10:10:00,24.36,24.39,24.35,24.39,245200.0,14.8911,14.9094,14.885,14.9094,245200.0
2009-06-11 10:15:00,24.39,24.45,24.36,24.38,372000.0,14.9094,14.9461,14.8911,14.9033,372000.0
2009-06-11 10:20:00,24.38,24.39,24.31,24.34,219000.0,14.9033,14.9094,14.8605,14.8789,219000.0
2009-06-11 10:25:00,24.34,24.34,24.32,24.33,86400.0,14.8789,14.8789,14.8666,14.8727,86400.0
2009-06-11 10:30:00,24.34,24.37,24.33,24.36,141600.0,14.8789,14.8972,14.8727,14.8911,141600.0
2009-06-11 10:35:00,24.36,24.37,24.32,24.34,184400.0,14.8911,14.8972,14.8666,14.8789,184400.0
2009-06-11 10:40:00,24.34,24.36,24.32,24.36,278000.0,14.8789,14.8911,14.8666,14.8911,278000.0
2009-06-11 10:45:00,24.36,24.38,24.35,24.37,70400.0,14.8911,14.9033,14.885,14.8972,70400.0
2009-06-11 10:50:00,24.37,24.37,24.34,24.35,76200.0,14.8972,14.8972,14.8789,14.885,76200.0
2009-06-11 10:55:00,24.35,24.36,24.3,24.3,126600.0,14.885,14.8911,14.8544,14.8544,126600.0
2009-06-11 11:00:00,24.31,24.34,24.3,24.31,104600.0,14.8605,14.8789,14.8544,14.8605,104600.0
2009-06-11 11:05:00,24.32,24.35,24.31,24.33,127200.0,14.8666,14.885,14.8605,14.8727,127200.0
2009-06-11 11:10:00,24.33,24.36,24.32,24.32,144800.0,14.8727,14.8911,14.8666,14.8666,144800.0
2009-06-11 11:15:00,24.32,24.37,24.32,24.35,282600.0,14.8666,14.8972,14.8666,14.885,282600.0
2009-06-11 11:20:00,24.35,24.37,24.35,24.35,180400.0,14.885,14.8972,14.885,14.885,180400.0
2009-06-11 11:25:00,24.36,24.4,24.36,24.39,142400.0,14.8911,14.9155,14.8911,14.9094,142400.0
2009-06-11 11:30:00,24.39,24.4,24.36,24.36,95600.0,14.9094,14.9155,14.8911,14.8911,95600.0
2009-06-11 11:35:00,24.36,24.39,24.35,24.38,148200.0,14.8911,14.9094,14.885,14.9033,148200.0
2009-06-11 11:40:00,24.39,24.4,24.36,24.4,164200.0,14.9094,14.9155,14.8911,14.9155,164200.0
2009-06-11 11:45:00,24.4,24.4,24.38,24.39,58400.0,14.9155,14.9155,14.9033,14.9094,58400.0
2009-06-11 11:50:00,24.39,24.42,24.38,24.42,158000.0,14.9094,14.9278,14.9033,14.9278,158000.0
2009-06-11 11:55:00,24.42,24.43,24.41,24.41,146800.0,14.9278,14.9339,14.9216,14.9216,146800.0
2009-06-11 12:00:00,24.41,24.43,24.38,24.41,239200.0,14.9216,14.9339,14.9033,14.9216,239200.0
2009-06-11 12:05:00,24.42,24.43,24.42,24.43,99600.0,14.9278,14.9339,14.9278,14.9339,99600.0
2009-06-11 12:10:00,24.43,24.44,24.42,24.43,137800.0,14.9339,14.94,14.9278,14.9339,137800.0
2009-06-11 12:15:00,24.43,24.46,24.43,24.46,150400.0,14.9339,14.9522,14.9339,14.9522,150400.0
2009-06-11 12:20:00,24.46,24.48,24.44,24.48,178800.0,14.9522,14.9644,14.94,14.9644,178800.0
2009-06-11 12:25:00,24.48,24.49,24.47,24.48,260800.0,14.9644,14.9705,14.9583,14.9644,260800.0
2009-06-11 12:30:00,24.48,24.51,24.47,24.5,290200.0,14.9644,14.9828,14.9583,14.9767,290200.0
2009-06-11 12:35:00,24.5,24.5,24.46,24.49,251800.0,14.9767,14.9767,14.9522,14.9705,251800.0
2009-06-11 12:40:00,24.49,24.5,24.46,24.5,189200.0,14.9705,14.9767,14.9522,14.9767,189200.0
2009-06-11 12:45:00,24.5,24.52,24.5,24.52,77000.0,14.9767,14.9889,14.9767,14.9889,77000.0
2009-06-11 12:50:00,24.52,24.54,24.5,24.53,204400.0,14.9889,15.0011,14.9767,14.995,204400.0
2009-06-11 12:55:00,24.53,24.57,24.5,24.55,235000.0,14.995,15.0194,14.9767,15.0072,235000.0
2009-06-11 13:00:00,24.55,24.6,24.53,24.56,216000.0,15.0072,15.0378,14.995,15.0133,216000.0
2009-06-11 13:05:00,24.56,24.57,24.52,24.52,199400.0,15.0133,15.0194,14.9889,14.9889,199400.0
2009-06-11 13:10:00,24.52,24.55,24.5,24.5,180600.0,14.9889,15.0072,14.9767,14.9767,180600.0
2009-06-11 13:15:00,24.5,24.53,24.49,24.53,115600.0,14.9767,14.995,14.9705,14.995,115600.0
2009-06-11 13:20:00,24.53,24.57,24.5,24.55,238400.0,14.995,15.0194,14.9767,15.0072,238400.0
2009-06-11 13:25:00,24.55,24.6,24.53,24.6,204800.0,15.0072,15.0378,14.995,15.0378,204800.0
2009-06-11 13:30:00,24.6,24.61,24.57,24.58,196400.0,15.0378,15.0439,15.0194,15.0256,196400.0
2009-06-11 13:35:00,24.58,24.59,24.54,24.54,154600.0,15.0256,15.0317,15.0011,15.0011,154600.0
2009-06-11 13:40:00,24.54,24.54,24.5,24.52,152400.0,15.0011,15.0011,14.9767,14.9889,152400.0
2009-06-11 13:45:00,24.52,24.55,24.52,24.52,97400.0,14.9889,15.0072,14.9889,14.9889,97400.0
2009-06-11 13:50:00,24.52,24.53,24.51,24.51,98400.0,14.9889,14.995,14.9828,14.9828,98400.0
2009-06-11 13:55:00,24.51,24.54,24.49,24.5,142000.0,14.9828,15.0011,14.9705,14.9767,142000.0
2009-06-11 14:00:00,24.5,24.5,24.46,24.5,176800.0,14.9767,14.9767,14.9522,14.9767,176800.0
2009-06-11 14:05:00,24.5,24.53,24.44,24.46,306400.0,14.9767,14.995,14.94,14.9522,306400.0
2009-06-11 14:10:00,24.46,24.49,24.45,24.46,145200.0,14.9522,14.9705,14.9461,14.9522,145200.0
2009-06-11 14:15:00,24.46,24.52,24.46,24.5,377400.0,14.9522,14.9889,14.9522,14.9767,377400.0
2009-06-11 14:20:00,24.5,24.52,24.47,24.49,201200.0,14.9767,14.9889,14.9583,14.9705,201200.0
2009-06-11 14:25:00,24.49,24.52,24.49,24.5,92000.0,14.9705,14.9889,14.9705,14.9767,92000.0
2009-06-11 14:30:00,24.5,24.52,24.46,24.47,188600.0,14.9767,14.9889,14.9522,14.9583,188600.0
2009-06-11 14:35:00,24.47,24.47,24.4,24.42,306400.0,14.9583,14.9583,14.9155,14.9278,306400.0
2009-06-11 14:40:00,24.42,24.42,24.38,24.39,244200.0,14.9278,14.9278,14.9033,14.9094,244200.0
2009-06-11 14:45:00,24.39,24.42,24.38,24.42,212200.0,14.9094,14.9278,14.9033,14.9278,212200.0
2009-06-11 14:50:00,24.42,24.47,24.41,24.45,191600.0,14.9278,14.9583,14.9216,14.9461,191600.0
2009-06-11 14:55:00,24.45,24.5,24.45,24.5,199800.0,14.9461,14.9767,14.9461,14.9767,199800.0
2009-06-11 15:00:00,24.5,24.5,24.46,24.48,131000.0,14.9767,14.9767,14.9522,14.9644,131000.0
2009-06-11 15:05:00,24.48,24.52,24.48,24.49,159600.0,14.9644,14.9889,14.9644,14.9705,159600.0
2009-06-11 15:10:00,24.49,24.5,24.47,24.48,131600.0,14.9705,14.9767,14.9583,14.9644,131600.0
2009-06-11 15:15:00,24.49,24.53,24.47,24.49,217600.0,14.9705,14.995,14.9583,14.9705,217600.0
2009-06-11 15:20:00,24.49,24.5,24.45,24.5,207600.0,14.9705,14.9767,14.9461,14.9767,207600.0
2009-06-11 15:25:00,24.5,24.52,24.46,24.46,254800.0,14.9767,14.9889,14.9522,14.9522,254800.0
2009-06-11 15:30:00,24.46,24.46,24.32,24.41,698400.0,14.9522,14.9522,14.8666,14.9216,698400.0
2009-06-11 15:35:00,24.41,24.43,24.38,24.41,227600.0,14.9216,14.9339,14.9033,14.9216,227600.0
2009-06-11 15:40:00,24.41,24.42,24.36,24.37,345600.0,14.9216,14.9278,14.8911,14.8972,345600.0
2009-06-11 15:45:00,24.37,24.41,24.34,24.36,382200.0,14.8972,14.9216,14.8789,14.8911,382200.0
2009-06-11 15:50:00,24.36,24.41,24.36,24.36,537800.0,14.8911,14.9216,14.8911,14.8911,537800.0
2009-06-11 15:55:00,24.36,24.36,24.26,24.3,1146600.0,14.8911,14.8911,14.8299,14.8544,1146600.0
2009-06-12 09:30:00,24.34,24.4,24.33,24.36,655400.0,14.8789,14.9155,14.8727,14.8911,655400.0
2009-06-12 09:35:00,24.36,24.39,24.35,24.36,280400.0,14.8911,14.9094,14.885,14.8911,280400.0
2009-06-12 09:40:00,24.36,24.38,24.31,24.31,297600.0,14.8911,14.9033,14.8605,14.8605,297600.0
2009-06-12 09:45:00,24.31,24.32,24.25,24.26,224000.0,14.8605,14.8666,14.8238,14.8299,224000.0
2009-06-12 09:50:00,24.25,24.3,24.25,24.25,411800.0,14.8238,14.8544,14.8238,14.8238,411800.0
2009-06-12 09:55:00,24.26,24.28,24.24,24.27,353600.0,14.8299,14.8422,14.8177,14.8361,353600.0
2009-06-12 10:00:00,24.27,24.34,24.25,24.34,328800.0,14.8361,14.8789,14.8238,14.8789,328800.0
2009-06-12 10:05:00,24.34,24.38,24.34,24.38,435000.0,14.8789,14.9033,14.8789,14.9033,435000.0
2009-06-12 10:10:00,24.38,24.42,24.34,24.4,481000.0,14.9033,14.9278,14.8789,14.9155,481000.0
2009-06-12 10:15:00,24.4,24.51,24.39,24.43,535800.0,14.9155,14.9828,14.9094,14.9339,535800.0
2009-06-12 10:20:00,24.43,24.45,24.43,24.45,217000.0,14.9339,14.9461,14.9339,14.9461,217000.0
2009-06-12 10:25:00,24.45,24.45,24.4,24.4,295800.0,14.9461,14.9461,14.9155,14.9155,295800.0
2009-06-12 10:30:00,24.4,24.42,24.39,24.41,137600.0,14.9155,14.9278,14.9094,14.9216,137600.0
2009-06-12 10:35:00,24.41,24.43,24.39,24.42,216600.0,14.9216,14.9339,14.9094,14.9278,216600.0
2009-06-12 10:40:00,24.42,24.45,24.42,24.44,169600.0,14.9278,14.9461,14.9278,14.94,169600.0
2009-06-12 10:45:00,24.44,24.46,24.43,24.45,156000.0,14.94,14.9522,14.9339,14.9461,156000.0
2009-06-12 10:50:00,24.45,24.46,24.43,24.43,231000.0,14.9461,14.9522,14.9339,14.9339,231000.0
2009-06-12 10:55:00,24.43,24.43,24.4,24.4,199200.0,14.9339,14.9339,14.9155,14.9155,199200.0
2009-06-12 11:00:00,24.4,24.43,24.39,24.41,132400.0,14.9155,14.9339,14.9094,14.9216,132400.0
2009-06-12 11:05:00,24.41,24.44,24.41,24.43,271200.0,14.9216,14.94,14.9216,14.9339,271200.0
2009-06-12 11:10:00,24.43,24.43,24.42,24.42,275600.0,14.9339,14.9339,14.9278,14.9278,275600.0
2009-06-12 11:15:00,24.43,24.43,24.42,24.43,337000.0,14.9339,14.9339,14.9278,14.9339,337000.0
2009-06-12 11:20:00,24.43,24.43,24.43,24.43,63600.0,14.9339,14.9339,14.9339,14.9339,63600.0
2009-06-12 11:25:00,24.43,24.43,24.42,24.43,92400.0,14.9339,14.9339,14.9278,14.9339,92400.0
2009-06-12 11:30:00,24.43,24.43,24.42,24.43,71000.0,14.9339,14.9339,14.9278,14.9339,71000.0
2009-06-12 11:35:00,24.43,24.43,24.42,24.43,118000.0,14.9339,14.9339,14.9278,14.9339,118000.0
2009-06-12 11:40:00,24.43,24.43,24.42,24.43,301200.0,14.9339,14.9339,14.9278,14.9339,301200.0
2009-06-12 11:45:00,24.43,24.43,24.38,24.38,363400.0,14.9339,14.9339,14.9033,14.9033,363400.0
2009-06-12 11:50:00,24.39,24.39,24.35,24.36,77200.0,14.9094,14.9094,14.885,14.8911,77200.0
2009-06-12 11:55:00,24.36,24.36,24.35,24.36,76600.0,14.8911,14.8911,14.885,14.8911,76600.0
2009-06-12 12:00:00,24.35,24.36,24.35,24.35,63600.0,14.885,14.8911,14.885,14.885,63600.0
2009-06-12 12:05:00,24.35,24.36,24.32,24.35,335600.0,14.885,14.8911,14.8666,14.885,335600.0
2009-06-12 12:10:00,24.36,24.38,24.35,24.36,116800.0,14.8911,14.9033,14.885,14.8911,116800.0
2009-06-12 12:15:00,24.36,24.38,24.36,24.38,74000.0,14.8911,14.9033,14.8911,14.9033,74000.0
2009-06-12 12:20:00,24.37,24.39,24.36,24.38,100800.0,14.8972,14.9094,14.8911,14.9033,100800.0
2009-06-12 12:25:00,24.38,24.38,24.38,24.38,41600.0,14.9033,14.9033,14.9033,14.9033,41600.0
2009-06-12 12:30:00,24.38,24.38,24.36,24.36,97200.0,14.9033,14.9033,14.8911,14.8911,97200.0
2009-06-12 12:35:00,24.36,24.37,24.36,24.37,71000.0,14.8911,14.8972,14.8911,14.8972,71000.0
2009-06-12 12:40:00,24.36,24.37,24.35,24.36,63000.0,14.8911,14.8972,14.885,14.8911,63000.0
2009-06-12 12:45:00,24.36,24.36,24.35,24.36,86800.0,14.8911,14.8911,14.885,14.8911,86800.0
2009-06-12 12:50:00,24.36,24.36,24.32,24.33,113800.0,14.8911,14.8911,14.8666,14.8727,113800.0
2009-06-12 12:55:00,24.34,24.37,24.32,24.36,128800.0,14.8789,14.8972,14.8666,14.8911,128800.0
2009-06-12 13:00:00,24.36,24.39,24.36,24.38,103400.0,14.8911,14.9094,14.8911,14.9033,103400.0
2009-06-12 13:05:00,24.38,24.38,24.36,24.37,169200.0,14.9033,14.9033,14.8911,14.8972,169200.0
2009-06-12 13:10:00,24.37,24.38,24.36,24.38,40600.0,14.8972,14.9033,14.8911,14.9033,40600.0
2009-06-12 13:15:00,24.38,24.41,24.36,24.4,181000.0,14.9033,14.9216,14.8911,14.9155,181000.0
2009-06-12 13:20:00,24.4,24.45,24.4,24.45,159400.0,14.9155,14.9461,14.9155,14.9461,159400.0
2009-06-12 13:25:00,24.45,24.45,24.42,24.43,141200.0,14.9461,14.9461,14.9278,14.9339,141200.0
2009-06-12 13:30:00,24.42,24.45,24.41,24.43,195400.0,14.9278,14.9461,14.9216,14.9339,195400.0
2009-06-12 13:35:00,24.43,24.45,24.43,24.45,122000.0,14.9339,14.9461,14.9339,14.9461,122000.0
2009-06-12 13:40:00,24.45,24.46,24.44,24.45,64600.0,14.9461,14.9522,14.94,14.9461,64600.0
2009-06-12 13:45:00,24.45,24.47,24.45,24.46,124000.0,14.9461,14.9583,14.9461,14.9522,124000.0
2009-06-12 13:50:00,24.46,24.48,24.46,24.47,186000.0,14.9522,14.9644,14.9522,14.9583,186000.0
2009-06-12 13:55:00,24.46,24.47,24.43,24.43,53000.0,14.9522,14.9583,14.9339,14.9339,53000.0
2009-06-12 14:00:00,24.43,24.44,24.41,24.42,138000.0,14.9339,14.94,14.9216,14.9278,138000.0
2009-06-12 14:05:00,24.42,24.42,24.41,24.41,125600.0,14.9278,14.9278,14.9216,14.9216,125600.0
2009-06-12 14:10:00,24.41,24.42,24.4,24.41,91000.0,14.9216,14.9278,14.9155,14.9216,91000.0
2009-06-12 14:15:00,24.42,24.42,24.4,24.41,59400.0,14.9278,14.9278,14.9155,14.9216,59400.0
2009-06-12 14:20:00,24.41,24.42,24.39,24.39,142000.0,14.9216,14.9278,14.9094,14.9094,142000.0
2009-06-12 14:25:00,24.39,24.39,24.36,24.37,163800.0,14.9094,14.9094,14.8911,14.8972,163800.0
2009-06-12 14:30:00,24.37,24.4,24.36,24.39,144000.0,14.8972,14.9155,14.8911,14.9094,144000.0
2009-06-12 14:35:00,24.39,24.39,24.39,24.39,65600.0,14.9094,14.9094,14.9094,14.9094,65600.0
2009-06-12 14:40:00,24.39,24.47,24.39,24.47,435000.0,14.9094,14.9583,14.9094,14.9583,435000.0
2009-06-12 14:45:00,24.47,24.5,24.46,24.49,341000.0,14.9583,14.9767,14.9522,14.9705,341000.0
2009-06-12 14:50:00,24.5,24.51,24.49,24.5,184000.0,14.9767,14.9828,14.9705,14.9767,184000.0
2009-06-12 14:55:00,24.49,24.52,24.49,24.5,150200.0,14.9705,14.9889,14.9705,14.9767,150200.0
2009-06-12 15:00:00,24.5,24.52,24.5,24.51,187000.0,14.9767,14.9889,14.9767,14.9828,187000.0
2009-06-12 15:05:00,24.51,24.51,24.49,24.49,207800.0,14.9828,14.9828,14.9705,14.9705,207800.0
2009-06-12 15:10:00,24.49,24.5,24.46,24.47,223800.0,14.9705,14.9767,14.9522,14.9583,223800.0
2009-06-12 15:15:00,24.47,24.48,24.46,24.47,163000.0,14.9583,14.9644,14.9522,14.9583,163000.0
2009-06-12 15:20:00,24.47,24.47,24.42,24.43,235400.0,14.9583,14.9583,14.9278,14.9339,235400.0
2009-06-12 15:25:00,24.42,24.45,24.42,24.43,220400.0,14.9278,14.9461,14.9278,14.9339,220400.0
2009-06-12 15:30:00,24.43,24.45,24.4,24.42,312400.0,14.9339,14.9461,14.9155,14.9278,312400.0
2009-06-12 15:35:00,24.42,24.42,24.39,24.41,291000.0,14.9278,14.9278,14.9094,14.9216,291000.0
2009-06-12 15:40:00,24.41,24.42,24.4,24.4,186800.0,14.9216,14.9278,14.9155,14.9155,186800.0
2009-06-12 15:45:00,24.41,24.41,24.38,24.39,413600.0,14.9216,14.9216,14.9033,14.9094,413600.0
2009-06-12 15:50:00,24.39,24.42,24.38,24.41,378000.0,14.9094,14.9278,14.9033,14.9216,378000.0
2009-06-12 15:55:00,24.41,24.46,24.41,24.45,818000.0,14.9216,14.9522,14.9216,14.9461,818000.0
2009-06-15 09:30:00,24.31,24.31,24.18,24.18,436000.0,14.8605,14.8605,14.781,14.781,436000.0
2009-06-15 09:35:00,24.18,24.2,24.14,24.2,352400.0,14.781,14.7933,14.7566,14.7933,352400.0
2009-06-15 09:40:00,24.2,24.25,24.17,24.21,211000.0,14.7933,14.8238,14.7749,14.7994,211000.0
2009-06-15 09:45:00,24.2,24.25,24.18,24.25,507800.0,14.7933,14.8238,14.781,14.8238,507800.0
2009-06-15 09:50:00,24.25,24.27,24.21,24.25,292400.0,14.8238,14.8361,14.7994,14.8238,292400.0
2009-06-15 09:55:00,24.25,24.33,24.25,24.33,280000.0,14.8238,14.8727,14.8238,14.8727,280000.0
2009-06-15 10:00:00,24.33,24.33,24.27,24.29,166600.0,14.8727,14.8727,14.8361,14.8483,166600.0
2009-06-15 10:05:00,24.29,24.31,24.27,24.3,118800.0,14.8483,14.8605,14.8361,14.8544,118800.0
2009-06-15 10:10:00,24.3,24.3,24.25,24.26,159600.0,14.8544,14.8544,14.8238,14.8299,159600.0
2009-06-15 10:15:00,24.25,24.28,24.23,24.27,192600.0,14.8238,14.8422,14.8116,14.8361,192600.0
2009-06-15 10:20:00,24.27,24.28,24.25,24.27,185800.0,14.8361,14.8422,14.8238,14.8361,185800.0
2009-06-15 10:25:00,24.28,24.28,24.25,24.25,155400.0,14.8422,14.8422,14.8238,14.8238,155400.0
2009-06-15 10:30:00,24.24,24.25,24.18,24.2,561000.0,14.8177,14.8238,14.781,14.7933,561000.0
2009-06-15 10:35:00,24.2,24.2,24.11,24.12,455600.0,14.7933,14.7933,14.7383,14.7444,455600.0
2009-06-15 10:40:00,24.13,24.17,24.11,24.14,153200.0,14.7505,14.7749,14.7383,14.7566,153200.0
2009-06-15 10:45:00,24.13,24.17,24.13,24.15,162000.0,14.7505,14.7749,14.7505,14.7627,162000.0
2009-06-15 10:50:00,24.15,24.18,24.14,24.17,146800.0,14.7627,14.781,14.7566,14.7749,146800.0
2009-06-15 10:55:00,24.16,24.21,24.15,24.21,150200.0,14.7688,14.7994,14.7627,14.7994,150200.0
2009-06-15 11:00:00,24.21,24.21,24.17,24.21,236800.0,14.7994,14.7994,14.7749,14.7994,236800.0
2009-06-15 11:05:00,24.21,24.24,24.19,24.2,154800.0,14.7994,14.8177,14.7872,14.7933,154800.0
2009-06-15 11:10:00,24.2,24.23,24.19,24.21,125000.0,14.7933,14.8116,14.7872,14.7994,125000.0
2009-06-15 11:15:00,24.22,24.22,24.18,24.18,146200.0,14.8055,14.8055,14.781,14.781,146200.0
2009-06-15 11:20:00,24.18,24.2,24.17,24.2,172400.0,14.781,14.7933,14.7749,14.7933,172400.0
2009-06-15 11:25:00,24.2,24.22,24.17,24.18,207400.0,14.7933,14.8055,14.7749,14.781,207400.0
2009-06-15 11:30:00,24.18,24.2,24.18,24.18,134000.0,14.781,14.7933,14.781,14.781,134000.0
2009-06-15 11:35:00,24.19,24.2,24.18,24.2,70600.0,14.7872,14.7933,14.781,14.7933,70600.0
2009-06-15 11:40:00,24.2,24.22,24.2,24.22,68000.0,14.7933,14.8055,14.7933,14.8055,68000.0
2009-06-15 11:45:00,24.22,24.25,24.21,24.24,150800.0,14.8055,14.8238,14.7994,14.8177,150800.0
2009-06-15 11:50:00,24.24,24.24,24.19,24.21,96800.0,14.8177,14.8177,14.7872,14.7994,96800.0
2009-06-15 11:55:00,24.2,24.2,24.17,24.17,107800.0,14.7933,14.7933,14.7749,14.7749,107800.0
2009-06-15 12:00:00,24.17,24.18,24.15,24.16,134600.0,14.7749,14.781,14.7627,14.7688,134600.0
2009-06-15 12:05:00,24.16,24.18,24.15,24.18,110400.0,14.7688,14.781,14.7627,14.781,110400.0
2009-06-15 12:10:00,24.18,24.21,24.18,24.2,95800.0,14.781,14.7994,14.781,14.7933,95800.0
2009-06-15 12:15:00,24.2,24.2,24.16,24.17,69800.0,14.7933,14.7933,14.7688,14.7749,69800.0
2009-06-15 12:20:00,24.17,24.19,24.17,24.17,72800.0,14.7749,14.7872,14.7749,14.7749,72800.0
2009-06-15 12:25:00,24.17,24.18,24.13,24.15,87600.0,14.7749,14.781,14.7505,14.7627,87600.0
2009-06-15 12:30:00,24.14,24.17,24.14,24.16,32000.0,14.7566,14.7749,14.7566,14.7688,32000.0
2009-06-15 12:35:00,24.17,24.18,24.16,24.17,49600.0,14.7749,14.781,14.7688,14.7749,49600.0
2009-06-15 12:40:00,24.17,24.18,24.15,24.17,36800.0,14.7749,14.781,14.7627,14.7749,36800.0
2009-06-15 12:45:00,24.17,24.17,24.13,24.13,92800.0,14.7749,14.7749,14.7505,14.7505,92800.0
2009-06-15 12:50:00,24.14,24.16,24.13,24.15,61000.0,14.7566,14.7688,14.7505,14.7627,61000.0
2009-06-15 12:55:00,24.15,24.16,24.14,24.15,25000.0,14.7627,14.7688,14.7566,14.7627,25000.0
2009-06-15 13:00:00,24.15,24.16,24.11,24.12,121200.0,14.7627,14.7688,14.7383,14.7444,121200.0
2009-06-15 13:05:00,24.11,24.12,24.1,24.11,95600.0,14.7383,14.7444,14.7321,14.7383,95600.0
2009-06-15 13:10:00,24.11,24.14,24.11,24.13,150400.0,14.7383,14.7566,14.7383,14.7505,150400.0
2009-06-15 13:15:00,24.13,24.13,24.1,24.11,108000.0,14.7505,14.7505,14.7321,14.7383,108000.0
2009-06-15 13:20:00,24.11,24.11,24.06,24.07,156000.0,14.7383,14.7383,14.7077,14.7138,156000.0
2009-06-15 13:25:00,24.06,24.09,24.06,24.08,135400.0,14.7077,14.726,14.7077,14.7199,135400.0
2009-06-15 13:30:00,24.08,24.08,24.06,24.08,145200.0,14.7199,14.7199,14.7077,14.7199,145200.0
2009-06-15 13:35:00,24.08,24.1,24.07,24.09,109000.0,14.7199,14.7321,14.7138,14.726,109000.0
2009-06-15 13:40:00,24.09,24.1,24.07,24.07,65600.0,14.726,14.7321,14.7138,14.7138,65600.0
2009-06-15 13:45:00,24.07,24.11,24.07,24.1,107200.0,14.7138,14.7383,14.7138,14.7321,107200.0
2009-06-15 13:50:00,24.1,24.11,24.1,24.11,84600.0,14.7321,14.7383,14.7321,14.7383,84600.0
2009-06-15 13:55:00,24.11,24.11,24.1,24.11,60000.0,14.7383,14.7383,14.7321,14.7383,60000.0
2009-06-15 14:00:00,24.1,24.12,24.09,24.11,88200.0,14.7321,14.7444,14.726,14.7383,88200.0
2009-06-15 14:05:00,24.11,24.13,24.1,24.1,103400.0,14.7383,14.7505,14.7321,14.7321,103400.0
2009-06-15 14:10:00,24.1,24.11,24.09,24.09,73400.0,14.7321,14.7383,14.726,14.726,73400.0
2009-06-15 14:15:00,24.09,24.11,24.08,24.11,88200.0,14.726,14.7383,14.7199,14.7383,88200.0
2009-06-15 14:20:00,24.1,24.11,24.09,24.11,75400.0,14.7321,14.7383,14.726,14.7383,75400.0
2009-06-15 14:25:00,24.11,24.16,24.11,24.13,189000.0,14.7383,14.7688,14.7383,14.7505,189000.0
2009-06-15 14:30:00,24.14,24.16,24.1,24.13,414600.0,14.7566,14.7688,14.7321,14.7505,414600.0
2009-06-15 14:35:00,24.13,24.13,24.09,24.09,352000.0,14.7505,14.7505,14.726,14.726,352000.0
2009-06-15 14:40:00,24.09,24.1,24.06,24.08,368000.0,14.726,14.7321,14.7077,14.7199,368000.0
2009-06-15 14:45:00,24.08,24.09,24.07,24.08,180200.0,14.7199,14.726,14.7138,14.7199,180200.0
2009-06-15 14:50:00,24.08,24.1,24.06,24.06,133800.0,14.7199,14.7321,14.7077,14.7077,133800.0
2009-06-15 14:55:00,24.06,24.09,24.06,24.07,220200.0,14.7077,14.726,14.7077,14.7138,220200.0
2009-06-15 15:00:00,24.07,24.1,24.05,24.1,291200.0,14.7138,14.7321,14.7016,14.7321,291200.0
2009-06-15 15:05:00,24.1,24.12,24.1,24.12,124800.0,14.7321,14.7444,14.7321,14.7444,124800.0
2009-06-15 15:10:00,24.13,24.14,24.09,24.11,274000.0,14.7505,14.7566,14.726,14.7383,274000.0
2009-06-15 15:15:00,24.11,24.14,24.09,24.14,167400.0,14.7383,14.7566,14.726,14.7566,167400.0
2009-06-15 15:20:00,24.14,24.14,24.1,24.11,177200.0,14.7566,14.7566,14.7321,14.7383,177200.0
2009-06-15 15:25:00,24.11,24.11,24.09,24.11,249800.0,14.7383,14.7383,14.726,14.7383,249800.0
2009-06-15 15:30:00,24.11,24.12,24.08,24.09,166200.0,14.7383,14.7444,14.7199,14.726,166200.0
2009-06-15 15:35:00,24.09,24.14,24.09,24.1,433000.0,14.726,14.7566,14.726,14.7321,433000.0
2009-06-15 15:40:00,24.1,24.1,24.06,24.08,243600.0,14.7321,14.7321,14.7077,14.7199,243600.0
2009-06-15 15:45:00,24.08,24.12,24.06,24.08,604200.0,14.7199,14.7444,14.7077,14.7199,604200.0
2009-06-15 15:50:00,24.08,24.09,24.06,24.08,813600.0,14.7199,14.726,14.7077,14.7199,813600.0
2009-06-15 15:55:00,24.08,24.08,24.05,24.07,828800.0,14.7199,14.7199,14.7016,14.7138,828800.0
2009-06-16 09:30:00,24.1,24.17,24.02,24.02,310000.0,14.7321,14.7749,14.6832,14.6832,310000.0
2009-06-16 09:35:00,24.03,24.05,23.93,23.96,355800.0,14.6894,14.7016,14.6282,14.6466,355800.0
2009-06-16 09:40:00,23.96,23.98,23.93,23.97,476800.0,14.6466,14.6588,14.6282,14.6527,476800.0
2009-06-16 09:45:00,23.96,24.0,23.96,23.98,284200.0,14.6466,14.671,14.6466,14.6588,284200.0
2009-06-16 09:50:00,23.98,24.0,23.96,23.98,224600.0,14.6588,14.671,14.6466,14.6588,224600.0
2009-06-16 09:55:00,23.97,24.0,23.96,23.98,261600.0,14.6527,14.671,14.6466,14.6588,261600.0
2009-06-16 10:00:00,23.98,24.0,23.95,23.99,340600.0,14.6588,14.671,14.6404,14.6649,340600.0
2009-06-16 10:05:00,23.99,24.04,23.97,23.99,191600.0,14.6649,14.6955,14.6527,14.6649,191600.0
2009-06-16 10:10:00,23.99,24.0,23.97,23.99,190400.0,14.6649,14.671,14.6527,14.6649,190400.0
2009-06-16 10:15:00,23.99,24.02,23.98,24.0,174000.0,14.6649,14.6832,14.6588,14.671,174000.0
2009-06-16 10:20:00,24.01,24.04,24.01,24.04,122200.0,14.6771,14.6955,14.6771,14.6955,122200.0
2009-06-16 10:25:00,24.04,24.05,23.98,23.99,119800.0,14.6955,14.7016,14.6588,14.6649,119800.0
2009-06-16 10:30:00,23.99,24.03,23.99,24.03,80800.0,14.6649,14.6894,14.6649,14.6894,80800.0
2009-06-16 10:35:00,24.03,24.04,24.02,24.03,116800.0,14.6894,14.6955,14.6832,14.6894,116800.0
2009-06-16 10:40:00,24.03,24.07,24.02,24.06,205800.0,14.6894,14.7138,14.6832,14.7077,205800.0
2009-06-16 10:45:00,24.05,24.06,24.04,24.04,60800.0,14.7016,14.7077,14.6955,14.6955,60800.0
2009-06-16 10:50:00,24.04,24.06,24.03,24.05,101200.0,14.6955,14.7077,14.6894,14.7016,101200.0
2009-06-16 10:55:00,24.06,24.07,24.05,24.06,158600.0,14.7077,14.7138,14.7016,14.7077,158600.0
2009-06-16 11:00:00,24.06,24.08,24.05,24.06,167200.0,14.7077,14.7199,14.7016,14.7077,167200.0
2009-06-16 11:05:00,24.06,24.07,24.05,24.05,103200.0,14.7077,14.7138,14.7016,14.7016,103200.0
2009-06-16 11:10:00,24.05,24.08,24.05,24.07,67200.0,14.7016,14.7199,14.7016,14.7138,67200.0
2009-06-16 11:15:00,24.07,24.07,24.05,24.06,40200.0,14.7138,14.7138,14.7016,14.7077,40200.0
2009-06-16 11:20:00,24.05,24.09,24.05,24.05,95400.0,14.7016,14.726,14.7016,14.7016,95400.0
2009-06-16 11:25:00,24.05,24.06,24.04,24.06,108600.0,14.7016,14.7077,14.6955,14.7077,108600.0
2009-06-16 11:30:00,24.06,24.06,24.04,24.05,75400.0,14.7077,14.7077,14.6955,14.7016,75400.0
2009-06-16 11:35:00,24.05,24.07,24.05,24.06,94000.0,14.7016,14.7138,14.7016,14.7077,94000.0
2009-06-16 11:40:00,24.06,24.07,24.05,24.05,56600.0,14.7077,14.7138,14.7016,14.7016,56600.0
2009-06-16 11:45:00,24.05,24.05,24.03,24.03,101400.0,14.7016,14.7016,14.6894,14.6894,101400.0
2009-06-16 11:50:00,24.03,24.04,24.0,24.02,98400.0,14.6894,14.6955,14.671,14.6832,98400.0
2009-06-16 11:55:00,24.02,24.03,23.98,23.98,102600.0,14.6832,14.6894,14.6588,14.6588,102600.0
2009-06-16 12:00:00,23.98,24.03,23.98,24.0,141200.0,14.6588,14.6894,14.6588,14.671,141200.0
2009-06-16 12:05:00,24.0,24.03,24.0,24.03,66800.0,14.671,14.6894,14.671,14.6894,66800.0
2009-06-16 12:10:00,24.03,24.06,24.03,24.05,118400.0,14.6894,14.7077,14.6894,14.7016,118400.0
2009-06-16 12:15:00,24.05,24.05,24.03,24.04,59000.0,14.7016,14.7016,14.6894,14.6955,59000.0
2009-06-16 12:20:00,24.03,24.08,24.02,24.07,131600.0,14.6894,14.7199,14.6832,14.7138,131600.0
2009-06-16 12:25:00,24.06,24.07,24.04,24.04,86400.0,14.7077,14.7138,14.6955,14.6955,86400.0
2009-06-16 12:30:00,24.04,24.07,24.03,24.03,221000.0,14.6955,14.7138,14.6894,14.6894,221000.0
2009-06-16 12:35:00,24.03,24.06,24.02,24.02,124800.0,14.6894,14.7077,14.6832,14.6832,124800.0
2009-06-16 12:40:00,24.02,24.03,24.0,24.01,98400.0,14.6832,14.6894,14.671,14.6771,98400.0
2009-06-16 12:45:00,24.0,24.03,24.0,24.0,138800.0,14.671,14.6894,14.671,14.671,138800.0
2009-06-16 12:50:00,24.0,24.03,24.0,24.0,120000.0,14.671,14.6894,14.671,14.671,120000.0
2009-06-16 12:55:00,24.0,24.02,24.0,24.01,163600.0,14.671,14.6832,14.671,14.6771,163600.0
2009-06-16 13:00:00,24.0,24.02,24.0,24.0,228000.0,14.671,14.6832,14.671,14.671,228000.0
2009-06-16 13:05:00,24.0,24.02,24.0,24.0,88200.0,14.671,14.6832,14.671,14.671,88200.0
2009-06-16 13:10:00,24.0,24.01,24.0,24.0,84800.0,14.671,14.6771,14.671,14.671,84800.0
2009-06-16 13:15:00,24.0,24.02,24.0,24.0,206800.0,14.671,14.6832,14.671,14.671,206800.0
2009-06-16 13:20:00,24.0,24.02,23.96,23.96,310000.0,14.671,14.6832,14.6466,14.6466,310000.0
2009-06-16 13:25:00,23.96,23.98,23.96,23.96,231800.0,14.6466,14.6588,14.6466,14.6466,231800.0
2009-06-16 13:30:00,23.96,23.96,23.93,23.93,67400.0,14.6466,14.6466,14.6282,14.6282,67400.0
2009-06-16 13:35:00,23.93,23.95,23.91,23.94,149400.0,14.6282,14.6404,14.616,14.6343,149400.0
2009-06-16 13:40:00,23.94,23.99,23.93,23.98,234600.0,14.6343,14.6649,14.6282,14.6588,234600.0
2009-06-16 13:45:00,23.98,23.98,23.96,23.97,114200.0,14.6588,14.6588,14.6466,14.6527,114200.0
2009-06-16 13:50:00,23.97,23.97,23.96,23.96,104200.0,14.6527,14.6527,14.6466,14.6466,104200.0
2009-06-16 13:55:00,23.96,23.99,23.95,23.97,137200.0,14.6466,14.6649,14.6404,14.6527,137200.0
2009-06-16 14:00:00,23.97,23.97,23.93,23.94,180200.0,14.6527,14.6527,14.6282,14.6343,180200.0
2009-06-16 14:05:00,23.94,23.97,23.92,23.97,197600.0,14.6343,14.6527,14.6221,14.6527,197600.0
2009-06-16 14:10:00,23.96,24.0,23.96,24.0,218200.0,14.6466,14.671,14.6466,14.671,218200.0
2009-06-16 14:15:00,24.0,24.02,23.96,24.02,239600.0,14.671,14.6832,14.6466,14.6832,239600.0
2009-06-16 14:20:00,24.02,24.02,23.99,23.99,103600.0,14.6832,14.6832,14.6649,14.6649,103600.0
2009-06-16 14:25:00,23.99,24.0,23.97,23.99,193200.0,14.6649,14.671,14.6527,14.6649,193200.0
2009-06-16 14:30:00,23.99,23.99,23.95,23.97,155000.0,14.6649,14.6649,14.6404,14.6527,155000.0
2009-06-16 14:35:00,23.96,23.98,23.92,23.98,382400.0,14.6466,14.6588,14.6221,14.6588,382400.0
2009-06-16 14:40:00,23.98,23.99,23.96,23.96,193000.0,14.6588,14.6649,14.6466,14.6466,193000.0
2009-06-16 14:45:00,23.96,23.98,23.96,23.97,161600.0,14.6466,14.6588,14.6466,14.6527,161600.0
2009-06-16 14:50:00,23.98,24.0,23.97,23.99,121400.0,14.6588,14.671,14.6527,14.6649,121400.0
2009-06-16 14:55:00,23.98,23.99,23.96,23.96,68000.0,14.6588,14.6649,14.6466,14.6466,68000.0
2009-06-16 15:00:00,23.96,23.98,23.96,23.96,136600.0,14.6466,14.6588,14.6466,14.6466,136600.0
2009-06-16 15:05:00,23.96,23.98,23.94,23.96,215800.0,14.6466,14.6588,14.6343,14.6466,215800.0
2009-06-16 15:10:00,23.96,23.96,23.93,23.96,165200.0,14.6466,14.6466,14.6282,14.6466,165200.0
2009-06-16 15:15:00,23.96,23.99,23.96,23.98,324200.0,14.6466,14.6649,14.6466,14.6588,324200.0
2009-06-16 15:20:00,23.99,24.01,23.98,23.99,171000.0,14.6649,14.6771,14.6588,14.6649,171000.0
2009-06-16 15:25:00,23.99,24.0,23.97,23.99,272400.0,14.6649,14.671,14.6527,14.6649,272400.0
2009-06-16 15:30:00,23.99,24.06,23.99,24.04,269800.0,14.6649,14.7077,14.6649,14.6955,269800.0
2009-06-16 15:35:00,24.04,24.07,24.03,24.06,132000.0,14.6955,14.7138,14.6894,14.7077,132000.0
2009-06-16 15:40:00,24.05,24.08,24.03,24.04,218200.0,14.7016,14.7199,14.6894,14.6955,218200.0
2009-06-16 15:45:00,24.04,24.07,24.01,24.02,266400.0,14.6955,14.7138,14.6771,14.6832,266400.0
2009-06-16 15:50:00,24.02,24.03,23.98,23.98,598000.0,14.6832,14.6894,14.6588,14.6588,598000.0
2009-06-16 15:55:00,23.98,23.98,23.92,23.93,1061200.0,14.6588,14.6588,14.6221,14.6282,1061200.0
2009-06-17 09:30:00,23.94,24.05,23.92,24.04,382000.0,14.6343,14.7016,14.6221,14.6955,382000.0
2009-06-17 09:35:00,24.04,24.11,24.03,24.1,349600.0,14.6955,14.7383,14.6894,14.7321,349600.0
2009-06-17 09:40:00,24.1,24.11,24.02,24.06,289200.0,14.7321,14.7383,14.6832,14.7077,289200.0
2009-06-17 09:45:00,24.06,24.16,24.04,24.14,338600.0,14.7077,14.7688,14.6955,14.7566,338600.0
2009-06-17 09:50:00,24.14,24.24,24.14,24.23,777600.0,14.7566,14.8177,14.7566,14.8116,777600.0
2009-06-17 09:55:00,24.24,24.29,24.23,24.25,415400.0,14.8177,14.8483,14.8116,14.8238,415400.0
2009-06-17 10:00:00,24.25,24.32,24.12,24.29,455200.0,14.8238,14.8666,14.7444,14.8483,455200.0
2009-06-17 10:05:00,24.29,24.29,24.22,24.23,435000.0,14.8483,14.8483,14.8055,14.8116,435000.0
2009-06-17 10:10:00,24.23,24.25,24.18,24.2,327000.0,14.8116,14.8238,14.781,14.7933,327000.0
2009-06-17 10:15:00,24.2,24.23,24.18,24.22,248400.0,14.7933,14.8116,14.781,14.8055,248400.0
2009-06-17 10:20:00,24.22,24.25,24.19,24.21,208200.0,14.8055,14.8238,14.7872,14.7994,208200.0
2009-06-17 10:25:00,24.21,24.22,24.16,24.16,272600.0,14.7994,14.8055,14.7688,14.7688,272600.0
2009-06-17 10:30:00,24.16,24.18,24.12,24.18,324600.0,14.7688,14.781,14.7444,14.781,324600.0
2009-06-17 10:35:00,24.17,24.17,24.13,24.14,175000.0,14.7749,14.7749,14.7505,14.7566,175000.0
2009-06-17 10:40:00,24.14,24.16,24.07,24.08,203800.0,14.7566,14.7688,14.7138,14.7199,203800.0
2009-06-17 10:45:00,24.08,24.13,24.08,24.11,245400.0,14.7199,14.7505,14.7199,14.7383,245400.0
2009-06-17 10:50:00,24.11,24.16,24.1,24.16,229200.0,14.7383,14.7688,14.7321,14.7688,229200.0
2009-06-17 10:55:00,24.16,24.17,24.13,24.13,311600.0,14.7688,14.7749,14.7505,14.7505,311600.0
2009-06-17 11:00:00,24.13,24.15,24.11,24.11,208600.0,14.7505,14.7627,14.7383,14.7383,208600.0
2009-06-17 11:05:00,24.11,24.14,24.1,24.13,154200.0,14.7383,14.7566,14.7321,14.7505,154200.0
2009-06-17 11:10:00,24.13,24.14,24.08,24.11,245600.0,14.7505,14.7566,14.7199,14.7383,245600.0
2009-06-17 11:15:00,24.11,24.14,24.09,24.13,162600.0,14.7383,14.7566,14.726,14.7505,162600.0
2009-06-17 11:20:00,24.13,24.15,24.09,24.1,215200.0,14.7505,14.7627,14.726,14.7321,215200.0
2009-06-17 11:25:00,24.1,24.11,24.05,24.06,141000.0,14.7321,14.7383,14.7016,14.7077,141000.0
2009-06-17 11:30:00,24.06,24.08,24.04,24.06,159600.0,14.7077,14.7199,14.6955,14.7077,159600.0
2009-06-17 11:35:00,24.06,24.08,24.05,24.07,161600.0,14.7077,14.7199,14.7016,14.7138,161600.0
2009-06-17 11:40:00,24.07,24.1,24.06,24.08,210000.0,14.7138,14.7321,14.7077,14.7199,210000.0
2009-06-17 11:45:00,24.08,24.09,24.04,24.06,161800.0,14.7199,14.726,14.6955,14.7077,161800.0
2009-06-17 11:50:00,24.06,24.07,24.04,24.07,152000.0,14.7077,14.7138,14.6955,14.7138,152000.0
2009-06-17 11:55:00,24.07,24.11,24.04,24.1,246400.0,14.7138,14.7383,14.6955,14.7321,246400.0
2009-06-17 12:00:00,24.11,24.11,24.04,24.04,128200.0,14.7383,14.7383,14.6955,14.6955,128200.0
2009-06-17 12:05:00,24.04,24.09,24.04,24.09,132200.0,14.6955,14.726,14.6955,14.726,132200.0
2009-06-17 12:10:00,24.09,24.1,24.06,24.07,94600.0,14.726,14.7321,14.7077,14.7138,94600.0
2009-06-17 12:15:00,24.07,24.09,24.06,24.07,70400.0,14.7138,14.726,14.7077,14.7138,70400.0
2009-06-17 12:20:00,24.08,24.12,24.08,24.1,67800.0,14.7199,14.7444,14.7199,14.7321,67800.0
2009-06-17 12:25:00,24.1,24.11,24.09,24.09,50800.0,14.7321,14.7383,14.726,14.726,50800.0
2009-06-17 12:30:00,24.09,24.09,24.06,24.06,84400.0,14.726,14.726,14.7077,14.7077,84400.0
2009-06-17 12:35:00,24.06,24.07,24.05,24.07,58200.0,14.7077,14.7138,14.7016,14.7138,58200.0
2009-06-17 12:40:00,24.06,24.07,24.04,24.07,87400.0,14.7077,14.7138,14.6955,14.7138,87400.0
2009-06-17 12:45:00,24.07,24.09,24.05,24.05,267400.0,14.7138,14.726,14.7016,14.7016,267400.0
2009-06-17 12:50:00,24.05,24.05,24.02,24.03,80000.0,14.7016,14.7016,14.6832,14.6894,80000.0
2009-06-17 12:55:00,24.03,24.06,24.03,24.05,44000.0,14.6894,14.7077,14.6894,14.7016,44000.0
2009-06-17 13:00:00,24.05,24.06,24.04,24.04,43400.0,14.7016,14.7077,14.6955,14.6955,43400.0
2009-06-17 13:05:00,24.04,24.04,24.01,24.03,166200.0,14.6955,14.6955,14.6771,14.6894,166200.0
2009-06-17 13:10:00,24.03,24.06,24.03,24.04,57400.0,14.6894,14.7077,14.6894,14.6955,57400.0
2009-06-17 13:15:00,24.04,24.05,24.0,24.0,81400.0,14.6955,14.7016,14.671,14.671,81400.0
2009-06-17 13:20:00,24.0,24.03,23.99,24.02,136000.0,14.671,14.6894,14.6649,14.6832,136000.0
2009-06-17 13:25:00,24.02,24.07,24.02,24.06,127200.0,14.6832,14.7138,14.6832,14.7077,127200.0
2009-06-17 13:30:00,24.06,24.07,24.05,24.06,46200.0,14.7077,14.7138,14.7016,14.7077,46200.0
2009-06-17 13:35:00,24.06,24.08,24.06,24.08,100400.0,14.7077,14.7199,14.7077,14.7199,100400.0
2009-06-17 13:40:00,24.08,24.11,24.07,24.1,105800.0,14.7199,14.7383,14.7138,14.7321,105800.0
2009-06-17 13:45:00,24.1,24.11,24.09,24.11,97200.0,14.7321,14.7383,14.726,14.7383,97200.0
2009-06-17 13:50:00,24.11,24.11,24.06,24.06,116600.0,14.7383,14.7383,14.7077,14.7077,116600.0
2009-06-17 13:55:00,24.06,24.07,24.06,24.07,81000.0,14.7077,14.7138,14.7077,14.7138,81000.0
2009-06-17 14:00:00,24.07,24.09,24.06,24.08,93200.0,14.7138,14.726,14.7077,14.7199,93200.0
2009-06-17 14:05:00,24.08,24.08,24.04,24.07,79000.0,14.7199,14.7199,14.6955,14.7138,79000.0
2009-06-17 14:10:00,24.06,24.07,24.06,24.06,26800.0,14.7077,14.7138,14.7077,14.7077,26800.0
2009-06-17 14:15:00,24.07,24.08,24.05,24.05,76400.0,14.7138,14.7199,14.7016,14.7016,76400.0
2009-06-17 14:20:00,24.05,24.08,24.05,24.07,108800.0,14.7016,14.7199,14.7016,14.7138,108800.0
2009-06-17 14:25:00,24.07,24.07,24.04,24.05,116800.0,14.7138,14.7138,14.6955,14.7016,116800.0
2009-06-17 14:30:00,24.05,24.05,24.02,24.02,113200.0,14.7016,14.7016,14.6832,14.6832,113200.0
2009-06-17 14:35:00,24.02,24.03,24.0,24.02,75400.0,14.6832,14.6894,14.671,14.6832,75400.0
2009-06-17 14:40:00,24.02,24.02,24.0,24.01,111000.0,14.6832,14.6832,14.671,14.6771,111000.0
2009-06-17 14:45:00,24.02,24.05,24.0,24.03,71200.0,14.6832,14.7016,14.671,14.6894,71200.0
2009-06-17 14:50:00,24.03,24.03,24.0,24.01,54600.0,14.6894,14.6894,14.671,14.6771,54600.0
2009-06-17 14:55:00,24.01,24.03,24.0,24.0,110800.0,14.6771,14.6894,14.671,14.671,110800.0
2009-06-17 15:00:00,24.0,24.07,24.0,24.04,188200.0,14.671,14.7138,14.671,14.6955,188200.0
2009-06-17 15:05:00,24.04,24.04,24.01,24.03,98200.0,14.6955,14.6955,14.6771,14.6894,98200.0
2009-06-17 15:10:00,24.03,24.03,24.0,24.02,132400.0,14.6894,14.6894,14.671,14.6832,132400.0
2009-06-17 15:15:00,24.03,24.03,23.99,24.0,108400.0,14.6894,14.6894,14.6649,14.671,108400.0
2009-06-17 15:20:00,23.99,24.03,23.99,24.01,242000.0,14.6649,14.6894,14.6649,14.6771,242000.0
2009-06-17 15:25:00,24.01,24.02,23.97,23.98,336400.0,14.6771,14.6832,14.6527,14.6588,336400.0
2009-06-17 15:30:00,23.98,24.0,23.95,23.95,313600.0,14.6588,14.671,14.6404,14.6404,313600.0
2009-06-17 15:35:00,23.95,23.99,23.95,23.99,277600.0,14.6404,14.6649,14.6404,14.6649,277600.0
2009-06-17 15:40:00,23.99,24.0,23.96,23.99,299400.0,14.6649,14.671,14.6466,14.6649,299400.0
2009-06-17 15:45:00,23.99,24.02,23.97,24.02,345400.0,14.6649,14.6832,14.6527,14.6832,345400.0
2009-06-17 15:50:00,24.02,24.02,23.97,24.0,420000.0,14.6832,14.6832,14.6527,14.671,420000.0
2009-06-17 15:55:00,24.0,24.04,23.96,23.97,679400.0,14.671,14.6955,14.6466,14.6527,679400.0
2009-06-18 09:30:00,24.0,24.13,23.98,24.1,227200.0,14.671,14.7505,14.6588,14.7321,227200.0
2009-06-18 09:35:00,24.1,24.15,24.07,24.13,254400.0,14.7321,14.7627,14.7138,14.7505,254400.0
2009-06-18 09:40:00,24.13,24.16,24.07,24.15,350000.0,14.7505,14.7688,14.7138,14.7627,350000.0
2009-06-18 09:45:00,24.15,24.2,24.15,24.18,352800.0,14.7627,14.7933,14.7627,14.781,352800.0
2009-06-18 09:50:00,24.18,24.21,24.17,24.18,296200.0,14.781,14.7994,14.7749,14.781,296200.0
2009-06-18 09:55:00,24.18,24.22,24.13,24.22,475800.0,14.781,14.8055,14.7505,14.8055,475800.0
2009-06-18 10:00:00,24.22,24.25,24.18,24.25,408400.0,14.8055,14.8238,14.781,14.8238,408400.0
2009-06-18 10:05:00,24.25,24.25,24.22,24.24,163000.0,14.8238,14.8238,14.8055,14.8177,163000.0
2009-06-18 10:10:00,24.24,24.24,24.21,24.23,278200.0,14.8177,14.8177,14.7994,14.8116,278200.0
2009-06-18 10:15:00,24.23,24.25,24.23,24.24,166200.0,14.8116,14.8238,14.8116,14.8177,166200.0
2009-06-18 10:20:00,24.24,24.29,24.24,24.27,262400.0,14.8177,14.8483,14.8177,14.8361,262400.0
2009-06-18 10:25:00,24.27,24.34,24.27,24.3,401800.0,14.8361,14.8789,14.8361,14.8544,401800.0
2009-06-18 10:30:00,24.3,24.36,24.3,24.36,413600.0,14.8544,14.8911,14.8544,14.8911,413600.0
2009-06-18 10:35:00,24.36,24.39,24.35,24.39,120600.0,14.8911,14.9094,14.885,14.9094,120600.0
2009-06-18 10:40:00,24.39,24.43,24.38,24.43,345200.0,14.9094,14.9339,14.9033,14.9339,345200.0
2009-06-18 10:45:00,24.43,24.44,24.4,24.42,180800.0,14.9339,14.94,14.9155,14.9278,180800.0
2009-06-18 10:50:00,24.42,24.44,24.4,24.4,141000.0,14.9278,14.94,14.9155,14.9155,141000.0
2009-06-18 10:55:00,24.4,24.43,24.4,24.42,155000.0,14.9155,14.9339,14.9155,14.9278,155000.0
2009-06-18 11:00:00,24.42,24.48,24.42,24.47,194800.0,14.9278,14.9644,14.9278,14.9583,194800.0
2009-06-18 11:05:00,24.48,24.49,24.45,24.48,149800.0,14.9644,14.9705,14.9461,14.9644,149800.0
2009-06-18 11:10:00,24.48,24.48,24.47,24.47,88600.0,14.9644,14.9644,14.9583,14.9583,88600.0
2009-06-18 11:15:00,24.47,24.5,24.47,24.5,353200.0,14.9583,14.9767,14.9583,14.9767,353200.0
2009-06-18 11:20:00,24.5,24.53,24.49,24.52,147600.0,14.9767,14.995,14.9705,14.9889,147600.0
2009-06-18 11:25:00,24.53,24.53,24.49,24.5,153000.0,14.995,14.995,14.9705,14.9767,153000.0
2009-06-18 11:30:00,24.5,24.5,24.48,24.48,98600.0,14.9767,14.9767,14.9644,14.9644,98600.0
2009-06-18 11:35:00,24.48,24.48,24.45,24.48,80800.0,14.9644,14.9644,14.9461,14.9644,80800.0
2009-06-18 11:40:00,24.48,24.49,24.48,24.48,73800.0,14.9644,14.9705,14.9644,14.9644,73800.0
2009-06-18 11:45:00,24.48,24.48,24.45,24.48,141400.0,14.9644,14.9644,14.9461,14.9644,141400.0
2009-06-18 11:50:00,24.48,24.49,24.47,24.47,226800.0,14.9644,14.9705,14.9583,14.9583,226800.0
2009-06-18 11:55:00,24.47,24.5,24.47,24.5,201400.0,14.9583,14.9767,14.9583,14.9767,201400.0
2009-06-18 12:00:00,24.5,24.51,24.5,24.51,167600.0,14.9767,14.9828,14.9767,14.9828,167600.0
2009-06-18 12:05:00,24.51,24.51,24.5,24.5,202600.0,14.9828,14.9828,14.9767,14.9767,202600.0
2009-06-18 12:10:00,24.5,24.51,24.5,24.5,116600.0,14.9767,14.9828,14.9767,14.9767,116600.0
2009-06-18 12:15:00,24.5,24.54,24.5,24.52,204800.0,14.9767,15.0011,14.9767,14.9889,204800.0
2009-06-18 12:20:00,24.52,24.53,24.52,24.53,55800.0,14.9889,14.995,14.9889,14.995,55800.0
2009-06-18 12:25:00,24.53,24.58,24.52,24.56,175800.0,14.995,15.0256,14.9889,15.0133,175800.0
2009-06-18 12:30:00,24.56,24.58,24.56,24.57,104000.0,15.0133,15.0256,15.0133,15.0194,104000.0
2009-06-18 12:35:00,24.58,24.58,24.56,24.57,83800.0,15.0256,15.0256,15.0133,15.0194,83800.0
2009-06-18 12:40:00,24.56,24.59,24.56,24.57,229400.0,15.0133,15.0317,15.0133,15.0194,229400.0
2009-06-18 12:45:00,24.58,24.6,24.57,24.6,59200.0,15.0256,15.0378,15.0194,15.0378,59200.0
2009-06-18 12:50:00,24.6,24.61,24.6,24.61,179000.0,15.0378,15.0439,15.0378,15.0439,179000.0
2009-06-18 12:55:00,24.61,24.62,24.61,24.61,170400.0,15.0439,15.05,15.0439,15.0439,170400.0
2009-06-18 13:00:00,24.62,24.63,24.61,24.63,120600.0,15.05,15.0561,15.0439,15.0561,120600.0
2009-06-18 13:05:00,24.63,24.67,24.63,24.66,276200.0,15.0561,15.0806,15.0561,15.0745,276200.0
2009-06-18 13:10:00,24.66,24.68,24.65,24.67,305400.0,15.0745,15.0867,15.0684,15.0806,305400.0
2009-06-18 13:15:00,24.67,24.7,24.67,24.7,266800.0,15.0806,15.0989,15.0806,15.0989,266800.0
2009-06-18 13:20:00,24.7,24.71,24.68,24.71,298200.0,15.0989,15.105,15.0867,15.105,298200.0
2009-06-18 13:25:00,24.71,24.73,24.67,24.71,258600.0,15.105,15.1173,15.0806,15.105,258600.0
2009-06-18 13:30:00,24.71,24.71,24.69,24.7,156400.0,15.105,15.105,15.0928,15.0989,156400.0
2009-06-18 13:35:00,24.71,24.71,24.63,24.65,238000.0,15.105,15.105,15.0561,15.0684,238000.0
2009-06-18 13:40:00,24.66,24.72,24.64,24.71,473000.0,15.0745,15.1111,15.0622,15.105,473000.0
2009-06-18 13:45:00,24.7,24.74,24.7,24.74,227200.0,15.0989,15.1234,15.0989,15.1234,227200.0
2009-06-18 13:50:00,24.74,24.75,24.72,24.74,389800.0,15.1234,15.1295,15.1111,15.1234,389800.0
2009-06-18 13:55:00,24.74,24.75,24.72,24.73,299600.0,15.1234,15.1295,15.1111,15.1173,299600.0
2009-06-18 14:00:00,24.73,24.74,24.68,24.7,225800.0,15.1173,15.1234,15.0867,15.0989,225800.0
2009-06-18 14:05:00,24.7,24.72,24.67,24.7,426000.0,15.0989,15.1111,15.0806,15.0989,426000.0
2009-06-18 14:10:00,24.7,24.74,24.68,24.73,258400.0,15.0989,15.1234,15.0867,15.1173,258400.0
2009-06-18 14:15:00,24.73,24.74,24.71,24.72,168000.0,15.1173,15.1234,15.105,15.1111,168000.0
2009-06-18 14:20:00,24.72,24.74,24.7,24.73,194800.0,15.1111,15.1234,15.0989,15.1173,194800.0
2009-06-18 14:25:00,24.73,24.74,24.71,24.73,196800.0,15.1173,15.1234,15.105,15.1173,196800.0
2009-06-18 14:30:00,24.74,24.75,24.7,24.73,258800.0,15.1234,15.1295,15.0989,15.1173,258800.0
2009-06-18 14:35:00,24.73,24.75,24.71,24.74,257200.0,15.1173,15.1295,15.105,15.1234,257200.0
2009-06-18 14:40:00,24.73,24.77,24.72,24.75,406000.0,15.1173,15.1417,15.1111,15.1295,406000.0
2009-06-18 14:45:00,24.75,24.81,24.75,24.78,392000.0,15.1295,15.1662,15.1295,15.1478,392000.0
2009-06-18 14:50:00,24.79,24.81,24.77,24.77,263200.0,15.1539,15.1662,15.1417,15.1417,263200.0
2009-06-18 14:55:00,24.77,24.78,24.73,24.75,562600.0,15.1417,15.1478,15.1173,15.1295,562600.0
2009-06-18 15:00:00,24.75,24.76,24.71,24.72,280800.0,15.1295,15.1356,15.105,15.1111,280800.0
2009-06-18 15:05:00,24.72,24.75,24.71,24.74,286400.0,15.1111,15.1295,15.105,15.1234,286400.0
2009-06-18 15:10:00,24.75,24.75,24.73,24.75,235600.0,15.1295,15.1295,15.1173,15.1295,235600.0
2009-06-18 15:15:00,24.75,24.75,24.74,24.75,207400.0,15.1295,15.1295,15.1234,15.1295,207400.0
2009-06-18 15:20:00,24.75,24.77,24.74,24.75,255800.0,15.1295,15.1417,15.1234,15.1295,255800.0
2009-06-18 15:25:00,24.75,24.77,24.75,24.75,172600.0,15.1295,15.1417,15.1295,15.1295,172600.0
2009-06-18 15:30:00,24.76,24.81,24.75,24.8,487000.0,15.1356,15.1662,15.1295,15.16,487000.0
2009-06-18 15:35:00,24.8,24.81,24.76,24.77,576800.0,15.16,15.1662,15.1356,15.1417,576800.0
2009-06-18 15:40:00,24.77,24.82,24.75,24.81,796600.0,15.1417,15.1723,15.1295,15.1662,796600.0
2009-06-18 15:45:00,24.81,24.82,24.75,24.77,841000.0,15.1662,15.1723,15.1295,15.1417,841000.0
2009-06-18 15:50:00,24.77,24.78,24.72,24.76,988600.0,15.1417,15.1478,15.1111,15.1356,988600.0
2009-06-18 15:55:00,24.76,24.8,24.75,24.76,1362600.0,15.1356,15.16,15.1295,15.1356,1362600.0
2009-06-19 09:30:00,24.86,24.95,24.75,24.92,10587600.0,15.1967,15.2517,15.1295,15.2334,10587600.0
2009-06-19 09:35:00,24.92,24.95,24.83,24.85,554400.0,15.2334,15.2517,15.1784,15.1906,554400.0
2009-06-19 09:40:00,24.85,24.9,24.79,24.87,462400.0,15.1906,15.2212,15.1539,15.2028,462400.0
2009-06-19 09:45:00,24.87,24.92,24.85,24.86,239600.0,15.2028,15.2334,15.1906,15.1967,239600.0
2009-06-19 09:50:00,24.87,24.91,24.86,24.88,263000.0,15.2028,15.2273,15.1967,15.2089,263000.0
2009-06-19 09:55:00,24.88,24.92,24.87,24.91,337000.0,15.2089,15.2334,15.2028,15.2273,337000.0
2009-06-19 10:00:00,24.9,24.93,24.89,24.9,176800.0,15.2212,15.2395,15.2151,15.2212,176800.0
2009-06-19 10:05:00,24.91,24.93,24.9,24.92,213600.0,15.2273,15.2395,15.2212,15.2334,213600.0
2009-06-19 10:10:00,24.92,24.93,24.89,24.9,428600.0,15.2334,15.2395,15.2151,15.2212,428600.0
2009-06-19 10:15:00,24.9,24.9,24.87,24.88,195000.0,15.2212,15.2212,15.2028,15.2089,195000.0
2009-06-19 10:20:00,24.88,24.88,24.81,24.81,337200.0,15.2089,15.2089,15.1662,15.1662,337200.0
2009-06-19 10:25:00,24.81,24.84,24.8,24.83,241600.0,15.1662,15.1845,15.16,15.1784,241600.0
2009-06-19 10:30:00,24.83,24.86,24.82,24.83,266800.0,15.1784,15.1967,15.1723,15.1784,266800.0
2009-06-19 10:35:00,24.83,24.83,24.78,24.78,308400.0,15.1784,15.1784,15.1478,15.1478,308400.0
2009-06-19 10:40:00,24.78,24.8,24.75,24.76,200600.0,15.1478,15.16,15.1295,15.1356,200600.0
2009-06-19 10:45:00,24.76,24.81,24.76,24.78,280200.0,15.1356,15.1662,15.1356,15.1478,280200.0
2009-06-19 10:50:00,24.78,24.79,24.75,24.79,366800.0,15.1478,15.1539,15.1295,15.1539,366800.0
2009-06-19 10:55:00,24.79,24.79,24.77,24.77,90600.0,15.1539,15.1539,15.1417,15.1417,90600.0
2009-06-19 11:00:00,24.77,24.77,24.74,24.75,385800.0,15.1417,15.1417,15.1234,15.1295,385800.0
2009-06-19 11:05:00,24.74,24.75,24.72,24.73,284400.0,15.1234,15.1295,15.1111,15.1173,284400.0
2009-06-19 11:10:00,24.73,24.73,24.68,24.72,226400.0,15.1173,15.1173,15.0867,15.1111,226400.0
2009-06-19 11:15:00,24.72,24.73,24.7,24.72,329200.0,15.1111,15.1173,15.0989,15.1111,329200.0
2009-06-19 11:20:00,24.73,24.74,24.68,24.68,230400.0,15.1173,15.1234,15.0867,15.0867,230400.0
2009-06-19 11:25:00,24.68,24.71,24.68,24.68,164000.0,15.0867,15.105,15.0867,15.0867,164000.0
2009-06-19 11:30:00,24.68,24.68,24.66,24.66,252800.0,15.0867,15.0867,15.0745,15.0745,252800.0
2009-06-19 11:35:00,24.66,24.67,24.64,24.64,387000.0,15.0745,15.0806,15.0622,15.0622,387000.0
2009-06-19 11:40:00,24.64,24.66,24.63,24.63,131600.0,15.0622,15.0745,15.0561,15.0561,131600.0
2009-06-19 11:45:00,24.63,24.65,24.61,24.62,140200.0,15.0561,15.0684,15.0439,15.05,140200.0
2009-06-19 11:50:00,24.61,24.64,24.6,24.63,186400.0,15.0439,15.0622,15.0378,15.0561,186400.0
2009-06-19 11:55:00,24.63,24.63,24.63,24.63,77200.0,15.0561,15.0561,15.0561,15.0561,77200.0
2009-06-19 12:00:00,24.63,24.63,24.63,24.63,99600.0,15.0561,15.0561,15.0561,15.0561,99600.0
2009-06-19 12:05:00,24.63,24.63,24.6,24.61,168800.0,15.0561,15.0561,15.0378,15.0439,168800.0
2009-06-19 12:10:00,24.61,24.61,24.57,24.59,314200.0,15.0439,15.0439,15.0194,15.0317,314200.0
2009-06-19 12:15:00,24.59,24.61,24.59,24.61,75800.0,15.0317,15.0439,15.0317,15.0439,75800.0
2009-06-19 12:20:00,24.61,24.61,24.57,24.58,111000.0,15.0439,15.0439,15.0194,15.0256,111000.0
2009-06-19 12:25:00,24.58,24.6,24.56,24.57,197000.0,15.0256,15.0378,15.0133,15.0194,197000.0
2009-06-19 12:30:00,24.57,24.58,24.54,24.54,133400.0,15.0194,15.0256,15.0011,15.0011,133400.0
2009-06-19 12:35:00,24.54,24.54,24.51,24.51,74600.0,15.0011,15.0011,14.9828,14.9828,74600.0
2009-06-19 12:40:00,24.51,24.52,24.49,24.5,183800.0,14.9828,14.9889,14.9705,14.9767,183800.0
2009-06-19 12:45:00,24.49,24.5,24.47,24.48,72600.0,14.9705,14.9767,14.9583,14.9644,72600.0
2009-06-19 12:50:00,24.47,24.49,24.46,24.47,255400.0,14.9583,14.9705,14.9522,14.9583,255400.0
2009-06-19 12:55:00,24.47,24.47,24.45,24.45,100400.0,14.9583,14.9583,14.9461,14.9461,100400.0
2009-06-19 13:00:00,24.45,24.48,24.45,24.45,132600.0,14.9461,14.9644,14.9461,14.9461,132600.0
2009-06-19 13:05:00,24.45,24.46,24.43,24.46,163000.0,14.9461,14.9522,14.9339,14.9522,163000.0
2009-06-19 13:10:00,24.46,24.48,24.45,24.48,172800.0,14.9522,14.9644,14.9461,14.9644,172800.0
2009-06-19 13:15:00,24.47,24.49,24.47,24.49,170200.0,14.9583,14.9705,14.9583,14.9705,170200.0
2009-06-19 13:20:00,24.49,24.5,24.46,24.46,117200.0,14.9705,14.9767,14.9522,14.9522,117200.0
2009-06-19 13:25:00,24.46,24.47,24.43,24.46,221400.0,14.9522,14.9583,14.9339,14.9522,221400.0
2009-06-19 13:30:00,24.47,24.5,24.46,24.5,92800.0,14.9583,14.9767,14.9522,14.9767,92800.0
2009-06-19 13:35:00,24.5,24.53,24.5,24.51,123400.0,14.9767,14.995,14.9767,14.9828,123400.0
2009-06-19 13:40:00,24.52,24.54,24.51,24.52,141600.0,14.9889,15.0011,14.9828,14.9889,141600.0
2009-06-19 13:45:00,24.52,24.52,24.49,24.5,246000.0,14.9889,14.9889,14.9705,14.9767,246000.0
2009-06-19 13:50:00,24.5,24.52,24.5,24.52,146400.0,14.9767,14.9889,14.9767,14.9889,146400.0
2009-06-19 13:55:00,24.52,24.52,24.49,24.49,124400.0,14.9889,14.9889,14.9705,14.9705,124400.0
2009-06-19 14:00:00,24.49,24.5,24.48,24.49,96800.0,14.9705,14.9767,14.9644,14.9705,96800.0
2009-06-19 14:05:00,24.49,24.52,24.49,24.52,265200.0,14.9705,14.9889,14.9705,14.9889,265200.0
2009-06-19 14:10:00,24.52,24.52,24.47,24.47,295200.0,14.9889,14.9889,14.9583,14.9583,295200.0
2009-06-19 14:15:00,24.47,24.47,24.43,24.44,380600.0,14.9583,14.9583,14.9339,14.94,380600.0
2009-06-19 14:20:00,24.44,24.45,24.41,24.43,133600.0,14.94,14.9461,14.9216,14.9339,133600.0
2009-06-19 14:25:00,24.42,24.44,24.36,24.36,375800.0,14.9278,14.94,14.8911,14.8911,375800.0
2009-06-19 14:30:00,24.36,24.43,24.36,24.4,146800.0,14.8911,14.9339,14.8911,14.9155,146800.0
2009-06-19 14:35:00,24.41,24.41,24.38,24.38,88600.0,14.9216,14.9216,14.9033,14.9033,88600.0
2009-06-19 14:40:00,24.38,24.41,24.36,24.41,141800.0,14.9033,14.9216,14.8911,14.9216,141800.0
2009-06-19 14:45:00,24.41,24.41,24.38,24.41,120000.0,14.9216,14.9216,14.9033,14.9216,120000.0
2009-06-19 14:50:00,24.4,24.43,24.4,24.43,140200.0,14.9155,14.9339,14.9155,14.9339,140200.0
2009-06-19 14:55:00,24.43,24.44,24.41,24.42,180200.0,14.9339,14.94,14.9216,14.9278,180200.0
2009-06-19 15:00:00,24.42,24.46,24.41,24.43,168800.0,14.9278,14.9522,14.9216,14.9339,168800.0
2009-06-19 15:05:00,24.43,24.44,24.38,24.4,223200.0,14.9339,14.94,14.9033,14.9155,223200.0
2009-06-19 15:10:00,24.4,24.42,24.39,24.42,138200.0,14.9155,14.9278,14.9094,14.9278,138200.0
2009-06-19 15:15:00,24.42,24.43,24.4,24.41,227200.0,14.9278,14.9339,14.9155,14.9216,227200.0
2009-06-19 15:20:00,24.41,24.45,24.41,24.45,174800.0,14.9216,14.9461,14.9216,14.9461,174800.0
2009-06-19 15:25:00,24.44,24.52,24.43,24.52,245400.0,14.94,14.9889,14.9339,14.9889,245400.0
2009-06-19 15:30:00,24.52,24.53,24.5,24.5,269800.0,14.9889,14.995,14.9767,14.9767,269800.0
2009-06-19 15:35:00,24.5,24.51,24.48,24.5,179400.0,14.9767,14.9828,14.9644,14.9767,179400.0
2009-06-19 15:40:00,24.49,24.49,24.45,24.46,327200.0,14.9705,14.9705,14.9461,14.9522,327200.0
2009-06-19 15:45:00,24.47,24.47,24.42,24.46,324600.0,14.9583,14.9583,14.9278,14.9522,324600.0
2009-06-19 15:50:00,24.45,24.46,24.4,24.41,364000.0,14.9461,14.9522,14.9155,14.9216,364000.0
2009-06-19 15:55:00,24.42,24.42,24.36,24.42,928000.0,14.9278,14.9278,14.8911,14.9278,928000.0
2009-06-22 09:30:00,24.26,24.35,24.23,24.32,311400.0,14.8299,14.885,14.8116,14.8666,311400.0
2009-06-22 09:35:00,24.32,24.33,24.27,24.3,271600.0,14.8666,14.8727,14.8361,14.8544,271600.0
2009-06-22 09:40:00,24.3,24.33,24.22,24.31,243800.0,14.8544,14.8727,14.8055,14.8605,243800.0
2009-06-22 09:45:00,24.31,24.34,24.29,24.3,270400.0,14.8605,14.8789,14.8483,14.8544,270400.0
2009-06-22 09:50:00,24.3,24.36,24.29,24.35,363200.0,14.8544,14.8911,14.8483,14.885,363200.0
2009-06-22 09:55:00,24.35,24.35,24.28,24.3,422600.0,14.885,14.885,14.8422,14.8544,422600.0
2009-06-22 10:00:00,24.3,24.41,24.26,24.39,456000.0,14.8544,14.9216,14.8299,14.9094,456000.0
2009-06-22 10:05:00,24.39,24.41,24.37,24.38,250000.0,14.9094,14.9216,14.8972,14.9033,250000.0
2009-06-22 10:10:00,24.38,24.39,24.32,24.33,442400.0,14.9033,14.9094,14.8666,14.8727,442400.0
2009-06-22 10:15:00,24.32,24.33,24.28,24.28,355200.0,14.8666,14.8727,14.8422,14.8422,355200.0
2009-06-22 10:20:00,24.28,24.33,24.27,24.33,242000.0,14.8422,14.8727,14.8361,14.8727,242000.0
2009-06-22 10:25:00,24.33,24.34,24.27,24.31,652400.0,14.8727,14.8789,14.8361,14.8605,652400.0
2009-06-22 10:30:00,24.31,24.31,24.23,24.23,327200.0,14.8605,14.8605,14.8116,14.8116,327200.0
2009-06-22 10:35:00,24.23,24.25,24.18,24.2,248800.0,14.8116,14.8238,14.781,14.7933,248800.0
2009-06-22 10:40:00,24.2,24.21,24.17,24.18,280600.0,14.7933,14.7994,14.7749,14.781,280600.0
2009-06-22 10:45:00,24.18,24.21,24.17,24.2,112400.0,14.781,14.7994,14.7749,14.7933,112400.0
2009-06-22 10:50:00,24.21,24.22,24.17,24.18,161800.0,14.7994,14.8055,14.7749,14.781,161800.0
2009-06-22 10:55:00,24.18,24.21,24.17,24.19,125000.0,14.781,14.7994,14.7749,14.7872,125000.0
2009-06-22 11:00:00,24.19,24.2,24.14,24.15,151600.0,14.7872,14.7933,14.7566,14.7627,151600.0
2009-06-22 11:05:00,24.16,24.21,24.15,24.18,159800.0,14.7688,14.7994,14.7627,14.781,159800.0
2009-06-22 11:10:00,24.18,24.21,24.18,24.18,118400.0,14.781,14.7994,14.781,14.781,118400.0
2009-06-22 11:15:00,24.18,24.2,24.15,24.18,179200.0,14.781,14.7933,14.7627,14.781,179200.0
2009-06-22 11:20:00,24.18,24.18,24.16,24.17,194000.0,14.781,14.781,14.7688,14.7749,194000.0
2009-06-22 11:25:00,24.17,24.2,24.17,24.17,258800.0,14.7749,14.7933,14.7749,14.7749,258800.0
2009-06-22 11:30:00,24.16,24.18,24.13,24.15,163800.0,14.7688,14.781,14.7505,14.7627,163800.0
2009-06-22 11:35:00,24.15,24.16,24.1,24.11,277600.0,14.7627,14.7688,14.7321,14.7383,277600.0
2009-06-22 11:40:00,24.11,24.13,24.09,24.09,185400.0,14.7383,14.7505,14.726,14.726,185400.0
2009-06-22 11:45:00,24.09,24.13,24.08,24.09,158800.0,14.726,14.7505,14.7199,14.726,158800.0
2009-06-22 11:50:00,24.09,24.11,24.08,24.11,182000.0,14.726,14.7383,14.7199,14.7383,182000.0
2009-06-22 11:55:00,24.11,24.11,24.06,24.06,148600.0,14.7383,14.7383,14.7077,14.7077,148600.0
2009-06-22 12:00:00,24.06,24.08,24.04,24.08,173800.0,14.7077,14.7199,14.6955,14.7199,173800.0
2009-06-22 12:05:00,24.08,24.1,24.06,24.07,128400.0,14.7199,14.7321,14.7077,14.7138,128400.0
2009-06-22 12:10:00,24.07,24.09,24.06,24.06,110400.0,14.7138,14.726,14.7077,14.7077,110400.0
2009-06-22 12:15:00,24.06,24.07,24.05,24.06,52200.0,14.7077,14.7138,14.7016,14.7077,52200.0
2009-06-22 12:20:00,24.06,24.08,24.05,24.05,111000.0,14.7077,14.7199,14.7016,14.7016,111000.0
2009-06-22 12:25:00,24.05,24.09,24.05,24.07,75200.0,14.7016,14.726,14.7016,14.7138,75200.0
2009-06-22 12:30:00,24.07,24.1,24.06,24.08,129000.0,14.7138,14.7321,14.7077,14.7199,129000.0
2009-06-22 12:35:00,24.08,24.08,24.06,24.06,61000.0,14.7199,14.7199,14.7077,14.7077,61000.0
2009-06-22 12:40:00,24.07,24.09,24.07,24.08,64600.0,14.7138,14.726,14.7138,14.7199,64600.0
2009-06-22 12:45:00,24.08,24.08,24.04,24.06,156800.0,14.7199,14.7199,14.6955,14.7077,156800.0
2009-06-22 12:50:00,24.06,24.07,24.05,24.05,265400.0,14.7077,14.7138,14.7016,14.7016,265400.0
2009-06-22 12:55:00,24.05,24.09,24.05,24.09,171200.0,14.7016,14.726,14.7016,14.726,171200.0
2009-06-22 13:00:00,24.09,24.09,24.05,24.05,63400.0,14.726,14.726,14.7016,14.7016,63400.0
2009-06-22 13:05:00,24.05,24.07,24.05,24.07,87000.0,14.7016,14.7138,14.7016,14.7138,87000.0
2009-06-22 13:10:00,24.06,24.07,24.04,24.04,171800.0,14.7077,14.7138,14.6955,14.6955,171800.0
2009-06-22 13:15:00,24.04,24.06,24.02,24.04,142400.0,14.6955,14.7077,14.6832,14.6955,142400.0
2009-06-22 13:20:00,24.05,24.05,24.02,24.02,120600.0,14.7016,14.7016,14.6832,14.6832,120600.0
2009-06-22 13:25:00,24.02,24.03,24.0,24.03,123600.0,14.6832,14.6894,14.671,14.6894,123600.0
2009-06-22 13:30:00,24.03,24.04,24.03,24.04,71800.0,14.6894,14.6955,14.6894,14.6955,71800.0
2009-06-22 13:35:00,24.04,24.07,24.03,24.07,82600.0,14.6955,14.7138,14.6894,14.7138,82600.0
2009-06-22 13:40:00,24.06,24.08,24.05,24.05,75600.0,14.7077,14.7199,14.7016,14.7016,75600.0
2009-06-22 13:45:00,24.06,24.11,24.06,24.11,191000.0,14.7077,14.7383,14.7077,14.7383,191000.0
2009-06-22 13:50:00,24.1,24.13,24.09,24.13,296200.0,14.7321,14.7505,14.726,14.7505,296200.0
2009-06-22 13:55:00,24.14,24.14,24.08,24.1,230800.0,14.7566,14.7566,14.7199,14.7321,230800.0
2009-06-22 14:00:00,24.1,24.11,24.08,24.11,155800.0,14.7321,14.7383,14.7199,14.7383,155800.0
2009-06-22 14:05:00,24.11,24.12,24.09,24.11,119000.0,14.7383,14.7444,14.726,14.7383,119000.0
2009-06-22 14:10:00,24.12,24.13,24.1,24.11,59000.0,14.7444,14.7505,14.7321,14.7383,59000.0
2009-06-22 14:15:00,24.12,24.14,24.11,24.13,67800.0,14.7444,14.7566,14.7383,14.7505,67800.0
2009-06-22 14:20:00,24.14,24.14,24.11,24.12,145600.0,14.7566,14.7566,14.7383,14.7444,145600.0
2009-06-22 14:25:00,24.13,24.13,24.09,24.1,147000.0,14.7505,14.7505,14.726,14.7321,147000.0
2009-06-22 14:30:00,24.1,24.1,24.08,24.09,139400.0,14.7321,14.7321,14.7199,14.726,139400.0
2009-06-22 14:35:00,24.1,24.13,24.07,24.13,206400.0,14.7321,14.7505,14.7138,14.7505,206400.0
2009-06-22 14:40:00,24.13,24.13,24.09,24.11,93200.0,14.7505,14.7505,14.726,14.7383,93200.0
2009-06-22 14:45:00,24.11,24.11,24.08,24.09,111000.0,14.7383,14.7383,14.7199,14.726,111000.0
2009-06-22 14:50:00,24.09,24.1,24.08,24.09,134200.0,14.726,14.7321,14.7199,14.726,134200.0
2009-06-22 14:55:00,24.09,24.1,24.08,24.09,223200.0,14.726,14.7321,14.7199,14.726,223200.0
2009-06-22 15:00:00,24.1,24.13,24.09,24.11,163400.0,14.7321,14.7505,14.726,14.7383,163400.0
2009-06-22 15:05:00,24.11,24.13,24.09,24.11,210600.0,14.7383,14.7505,14.726,14.7383,210600.0
2009-06-22 15:10:00,24.12,24.12,24.08,24.09,207000.0,14.7444,14.7444,14.7199,14.726,207000.0
2009-06-22 15:15:00,24.1,24.14,24.09,24.13,273400.0,14.7321,14.7566,14.726,14.7505,273400.0
2009-06-22 15:20:00,24.13,24.14,24.1,24.14,175400.0,14.7505,14.7566,14.7321,14.7566,175400.0
2009-06-22 15:25:00,24.14,24.14,24.11,24.13,156400.0,14.7566,14.7566,14.7383,14.7505,156400.0
2009-06-22 15:30:00,24.13,24.16,24.11,24.13,451800.0,14.7505,14.7688,14.7383,14.7505,451800.0
2009-06-22 15:35:00,24.13,24.16,24.13,24.15,387400.0,14.7505,14.7688,14.7505,14.7627,387400.0
2009-06-22 15:40:00,24.15,24.15,24.06,24.07,630600.0,14.7627,14.7627,14.7077,14.7138,630600.0
2009-06-22 15:45:00,24.07,24.12,24.07,24.09,435600.0,14.7138,14.7444,14.7138,14.726,435600.0
2009-06-22 15:50:00,24.09,24.1,24.03,24.06,824800.0,14.726,14.7321,14.6894,14.7077,824800.0
2009-06-22 15:55:00,24.07,24.08,24.0,24.01,1151800.0,14.7138,14.7199,14.671,14.6771,1151800.0
2009-06-23 09:30:00,24.1,24.12,24.03,24.08,300200.0,14.7321,14.7444,14.6894,14.7199,300200.0
2009-06-23 09:35:00,24.09,24.12,24.0,24.12,290600.0,14.726,14.7444,14.671,14.7444,290600.0
2009-06-23 09:40:00,24.11,24.16,24.09,24.13,177200.0,14.7383,14.7688,14.726,14.7505,177200.0
2009-06-23 09:45:00,24.13,24.18,24.11,24.18,138400.0,14.7505,14.781,14.7383,14.781,138400.0
2009-06-23 09:50:00,24.18,24.2,24.15,24.18,182400.0,14.781,14.7933,14.7627,14.781,182400.0
2009-06-23 09:55:00,24.18,24.19,24.12,24.18,192000.0,14.781,14.7872,14.7444,14.781,192000.0
2009-06-23 10:00:00,24.18,24.19,24.13,24.18,355600.0,14.781,14.7872,14.7505,14.781,355600.0
2009-06-23 10:05:00,24.18,24.18,24.14,24.17,202600.0,14.781,14.781,14.7566,14.7749,202600.0
2009-06-23 10:10:00,24.16,24.18,24.14,24.16,273200.0,14.7688,14.781,14.7566,14.7688,273200.0
2009-06-23 10:15:00,24.15,24.18,24.13,24.15,370000.0,14.7627,14.781,14.7505,14.7627,370000.0
2009-06-23 10:20:00,24.15,24.18,24.14,24.18,381200.0,14.7627,14.781,14.7566,14.781,381200.0
2009-06-23 10:25:00,24.18,24.18,24.13,24.15,263600.0,14.781,14.781,14.7505,14.7627,263600.0
2009-06-23 10:30:00,24.15,24.18,24.14,24.17,375800.0,14.7627,14.781,14.7566,14.7749,375800.0
2009-06-23 10:35:00,24.17,24.18,24.16,24.18,397400.0,14.7749,14.781,14.7688,14.781,397400.0
2009-06-23 10:40:00,24.18,24.2,24.15,24.2,147600.0,14.781,14.7933,14.7627,14.7933,147600.0
2009-06-23 10:45:00,24.2,24.2,24.18,24.2,100000.0,14.7933,14.7933,14.781,14.7933,100000.0
2009-06-23 10:50:00,24.2,24.24,24.18,24.2,253400.0,14.7933,14.8177,14.781,14.7933,253400.0
2009-06-23 10:55:00,24.2,24.24,24.19,24.22,209200.0,14.7933,14.8177,14.7872,14.8055,209200.0
2009-06-23 11:00:00,24.22,24.22,24.19,24.2,176800.0,14.8055,14.8055,14.7872,14.7933,176800.0
2009-06-23 11:05:00,24.2,24.23,24.18,24.18,342200.0,14.7933,14.8116,14.781,14.781,342200.0
2009-06-23 11:10:00,24.18,24.23,24.17,24.23,157200.0,14.781,14.8116,14.7749,14.8116,157200.0
2009-06-23 11:15:00,24.23,24.24,24.2,24.24,243800.0,14.8116,14.8177,14.7933,14.8177,243800.0
2009-06-23 11:20:00,24.24,24.26,24.23,24.25,220400.0,14.8177,14.8299,14.8116,14.8238,220400.0
2009-06-23 11:25:00,24.25,24.27,24.23,24.23,232200.0,14.8238,14.8361,14.8116,14.8116,232200.0
2009-06-23 11:30:00,24.23,24.25,24.23,24.25,67400.0,14.8116,14.8238,14.8116,14.8238,67400.0
2009-06-23 11:35:00,24.25,24.25,24.21,24.24,173400.0,14.8238,14.8238,14.7994,14.8177,173400.0
2009-06-23 11:40:00,24.24,24.25,24.22,24.25,149000.0,14.8177,14.8238,14.8055,14.8238,149000.0
2009-06-23 11:45:00,24.25,24.25,24.23,24.24,141400.0,14.8238,14.8238,14.8116,14.8177,141400.0
2009-06-23 11:50:00,24.24,24.25,24.19,24.2,167800.0,14.8177,14.8238,14.7872,14.7933,167800.0
2009-06-23 11:55:00,24.2,24.23,24.19,24.22,400800.0,14.7933,14.8116,14.7872,14.8055,400800.0
2009-06-23 12:00:00,24.22,24.22,24.21,24.22,103200.0,14.8055,14.8055,14.7994,14.8055,103200.0
2009-06-23 12:05:00,24.22,24.22,24.17,24.17,189800.0,14.8055,14.8055,14.7749,14.7749,189800.0
2009-06-23 12:10:00,24.17,24.18,24.14,24.16,126200.0,14.7749,14.781,14.7566,14.7688,126200.0
2009-06-23 12:15:00,24.16,24.16,24.13,24.13,274400.0,14.7688,14.7688,14.7505,14.7505,274400.0
2009-06-23 12:20:00,24.14,24.14,24.1,24.1,94600.0,14.7566,14.7566,14.7321,14.7321,94600.0
2009-06-23 12:25:00,24.11,24.11,24.06,24.06,254400.0,14.7383,14.7383,14.7077,14.7077,254400.0
2009-06-23 12:30:00,24.06,24.06,24.03,24.04,149600.0,14.7077,14.7077,14.6894,14.6955,149600.0
2009-06-23 12:35:00,24.04,24.06,24.03,24.05,314000.0,14.6955,14.7077,14.6894,14.7016,314000.0
2009-06-23 12:40:00,24.05,24.07,24.03,24.04,150200.0,14.7016,14.7138,14.6894,14.6955,150200.0
2009-06-23 12:45:00,24.05,24.07,24.03,24.04,155400.0,14.7016,14.7138,14.6894,14.6955,155400.0
2009-06-23 12:50:00,24.04,24.05,24.0,24.02,116000.0,14.6955,14.7016,14.671,14.6832,116000.0
2009-06-23 12:55:00,24.01,24.02,24.0,24.0,79800.0,14.6771,14.6832,14.671,14.671,79800.0
2009-06-23 13:00:00,24.01,24.04,24.0,24.02,317000.0,14.6771,14.6955,14.671,14.6832,317000.0
2009-06-23 13:05:00,24.01,24.02,23.97,24.0,273200.0,14.6771,14.6832,14.6527,14.671,273200.0
2009-06-23 13:10:00,24.0,24.03,23.97,23.99,199600.0,14.671,14.6894,14.6527,14.6649,199600.0
2009-06-23 13:15:00,23.99,24.0,23.97,23.99,88200.0,14.6649,14.671,14.6527,14.6649,88200.0
2009-06-23 13:20:00,24.0,24.0,23.98,23.98,166200.0,14.671,14.671,14.6588,14.6588,166200.0
2009-06-23 13:25:00,23.98,23.99,23.97,23.98,66200.0,14.6588,14.6649,14.6527,14.6588,66200.0
2009-06-23 13:30:00,23.98,24.0,23.96,23.96,305800.0,14.6588,14.671,14.6466,14.6466,305800.0
2009-06-23 13:35:00,23.97,23.98,23.96,23.97,77000.0,14.6527,14.6588,14.6466,14.6527,77000.0
2009-06-23 13:40:00,23.97,23.97,23.93,23.95,212200.0,14.6527,14.6527,14.6282,14.6404,212200.0
2009-06-23 13:45:00,23.95,23.98,23.94,23.98,162600.0,14.6404,14.6588,14.6343,14.6588,162600.0
2009-06-23 13:50:00,23.98,24.0,23.95,23.96,132200.0,14.6588,14.671,14.6404,14.6466,132200.0
2009-06-23 13:55:00,23.96,23.97,23.93,23.95,151400.0,14.6466,14.6527,14.6282,14.6404,151400.0
2009-06-23 14:00:00,23.95,23.95,23.93,23.95,164800.0,14.6404,14.6404,14.6282,14.6404,164800.0
2009-06-23 14:05:00,23.95,23.97,23.94,23.96,125400.0,14.6404,14.6527,14.6343,14.6466,125400.0
2009-06-23 14:10:00,23.96,23.99,23.96,23.97,122600.0,14.6466,14.6649,14.6466,14.6527,122600.0
2009-06-23 14:15:00,23.97,23.99,23.96,23.97,176400.0,14.6527,14.6649,14.6466,14.6527,176400.0
2009-06-23 14:20:00,23.96,24.0,23.96,23.99,112400.0,14.6466,14.671,14.6466,14.6649,112400.0
2009-06-23 14:25:00,23.99,24.0,23.96,23.97,189400.0,14.6649,14.671,14.6466,14.6527,189400.0
2009-06-23 14:30:00,23.97,23.98,23.94,23.96,149200.0,14.6527,14.6588,14.6343,14.6466,149200.0
2009-06-23 14:35:00,23.96,23.96,23.92,23.92,238000.0,14.6466,14.6466,14.6221,14.6221,238000.0
2009-06-23 14:40:00,23.93,23.93,23.91,23.92,289200.0,14.6282,14.6282,14.616,14.6221,289200.0
2009-06-23 14:45:00,23.92,23.93,23.91,23.91,128800.0,14.6221,14.6282,14.616,14.616,128800.0
2009-06-23 14:50:00,23.91,23.96,23.9,23.96,210000.0,14.616,14.6466,14.6099,14.6466,210000.0
2009-06-23 14:55:00,23.95,23.96,23.94,23.95,211200.0,14.6404,14.6466,14.6343,14.6404,211200.0
2009-06-23 15:00:00,23.95,23.95,23.9,23.91,224400.0,14.6404,14.6404,14.6099,14.616,224400.0
2009-06-23 15:05:00,23.91,23.91,23.88,23.89,180400.0,14.616,14.616,14.5977,14.6038,180400.0
2009-06-23 15:10:00,23.9,23.91,23.9,23.91,172000.0,14.6099,14.616,14.6099,14.616,172000.0
2009-06-23 15:15:00,23.91,23.91,23.89,23.9,155000.0,14.616,14.616,14.6038,14.6099,155000.0
2009-06-23 15:20:00,23.9,23.92,23.9,23.9,301600.0,14.6099,14.6221,14.6099,14.6099,301600.0
2009-06-23 15:25:00,23.9,23.95,23.9,23.93,216400.0,14.6099,14.6404,14.6099,14.6282,216400.0
2009-06-23 15:30:00,23.93,23.93,23.9,23.92,260400.0,14.6282,14.6282,14.6099,14.6221,260400.0
2009-06-23 15:35:00,23.93,23.93,23.9,23.91,325400.0,14.6282,14.6282,14.6099,14.616,325400.0
2009-06-23 15:40:00,23.91,23.93,23.91,23.93,362200.0,14.616,14.6282,14.616,14.6282,362200.0
2009-06-23 15:45:00,23.93,23.99,23.93,23.99,534600.0,14.6282,14.6649,14.6282,14.6649,534600.0
2009-06-23 15:50:00,23.99,24.0,23.95,23.97,520400.0,14.6649,14.671,14.6404,14.6527,520400.0
2009-06-23 15:55:00,23.97,23.97,23.89,23.9,1061600.0,14.6527,14.6527,14.6038,14.6099,1061600.0
2009-06-24 09:30:00,24.06,24.15,24.02,24.09,429600.0,14.7077,14.7627,14.6832,14.726,429600.0
2009-06-24 09:35:00,24.09,24.1,24.0,24.08,250600.0,14.726,14.7321,14.671,14.7199,250600.0
2009-06-24 09:40:00,24.09,24.14,24.09,24.13,102400.0,14.726,14.7566,14.726,14.7505,102400.0
2009-06-24 09:45:00,24.13,24.18,24.12,24.18,152000.0,14.7505,14.781,14.7444,14.781,152000.0
2009-06-24 09:50:00,24.18,24.22,24.18,24.22,114200.0,14.781,14.8055,14.781,14.8055,114200.0
2009-06-24 09:55:00,24.22,24.24,24.17,24.17,192400.0,14.8055,14.8177,14.7749,14.7749,192400.0
2009-06-24 10:00:00,24.16,24.25,24.15,24.22,237800.0,14.7688,14.8238,14.7627,14.8055,237800.0
2009-06-24 10:05:00,24.22,24.22,24.11,24.13,126000.0,14.8055,14.8055,14.7383,14.7505,126000.0
2009-06-24 10:10:00,24.13,24.22,24.12,24.18,201000.0,14.7505,14.8055,14.7444,14.781,201000.0
2009-06-24 10:15:00,24.18,24.18,24.16,24.18,122200.0,14.781,14.781,14.7688,14.781,122200.0
2009-06-24 10:20:00,24.18,24.18,24.12,24.12,155400.0,14.781,14.781,14.7444,14.7444,155400.0
2009-06-24 10:25:00,24.12,24.12,24.09,24.1,114000.0,14.7444,14.7444,14.726,14.7321,114000.0
2009-06-24 10:30:00,24.1,24.14,24.09,24.14,133600.0,14.7321,14.7566,14.726,14.7566,133600.0
2009-06-24 10:35:00,24.14,24.14,24.11,24.11,107200.0,14.7566,14.7566,14.7383,14.7383,107200.0
2009-06-24 10:40:00,24.11,24.15,24.1,24.15,145200.0,14.7383,14.7627,14.7321,14.7627,145200.0
2009-06-24 10:45:00,24.15,24.16,24.13,24.14,161200.0,14.7627,14.7688,14.7505,14.7566,161200.0
2009-06-24 10:50:00,24.14,24.14,24.11,24.12,98200.0,14.7566,14.7566,14.7383,14.7444,98200.0
2009-06-24 10:55:00,24.12,24.14,24.11,24.13,64400.0,14.7444,14.7566,14.7383,14.7505,64400.0
2009-06-24 11:00:00,24.13,24.14,24.11,24.13,73200.0,14.7505,14.7566,14.7383,14.7505,73200.0
2009-06-24 11:05:00,24.12,24.12,24.1,24.1,108400.0,14.7444,14.7444,14.7321,14.7321,108400.0
2009-06-24 11:10:00,24.09,24.1,24.09,24.09,84000.0,14.726,14.7321,14.726,14.726,84000.0
2009-06-24 11:15:00,24.09,24.12,24.09,24.12,122000.0,14.726,14.7444,14.726,14.7444,122000.0
2009-06-24 11:20:00,24.12,24.13,24.1,24.1,162800.0,14.7444,14.7505,14.7321,14.7321,162800.0
2009-06-24 11:25:00,24.11,24.11,24.11,24.11,151000.0,14.7383,14.7383,14.7383,14.7383,151000.0
2009-06-24 11:30:00,24.11,24.11,24.1,24.1,181800.0,14.7383,14.7383,14.7321,14.7321,181800.0
2009-06-24 11:35:00,24.11,24.11,24.08,24.08,103200.0,14.7383,14.7383,14.7199,14.7199,103200.0
2009-06-24 11:40:00,24.08,24.11,24.07,24.11,70800.0,14.7199,14.7383,14.7138,14.7383,70800.0
2009-06-24 11:45:00,24.11,24.11,24.07,24.07,60200.0,14.7383,14.7383,14.7138,14.7138,60200.0
2009-06-24 11:50:00,24.07,24.08,24.02,24.03,249200.0,14.7138,14.7199,14.6832,14.6894,249200.0
2009-06-24 11:55:00,24.03,24.04,24.03,24.04,65400.0,14.6894,14.6955,14.6894,14.6955,65400.0
2009-06-24 12:00:00,24.04,24.04,24.03,24.03,50800.0,14.6955,14.6955,14.6894,14.6894,50800.0
2009-06-24 12:05:00,24.03,24.03,24.0,24.0,123000.0,14.6894,14.6894,14.671,14.671,123000.0
2009-06-24 12:10:00,24.0,24.0,23.94,23.97,297600.0,14.671,14.671,14.6343,14.6527,297600.0
2009-06-24 12:15:00,23.97,23.97,23.94,23.96,96600.0,14.6527,14.6527,14.6343,14.6466,96600.0
2009-06-24 12:20:00,23.96,23.96,23.96,23.96,67800.0,14.6466,14.6466,14.6466,14.6466,67800.0
2009-06-24 12:25:00,23.96,23.96,23.94,23.95,108400.0,14.6466,14.6466,14.6343,14.6404,108400.0
2009-06-24 12:30:00,23.95,23.95,23.93,23.93,163200.0,14.6404,14.6404,14.6282,14.6282,163200.0
2009-06-24 12:35:00,23.94,23.94,23.92,23.92,135600.0,14.6343,14.6343,14.6221,14.6221,135600.0
2009-06-24 12:40:00,23.92,23.93,23.91,23.91,133200.0,14.6221,14.6282,14.616,14.616,133200.0
2009-06-24 12:45:00,23.91,23.92,23.9,23.91,180000.0,14.616,14.6221,14.6099,14.616,180000.0
2009-06-24 12:50:00,23.91,23.91,23.89,23.89,82000.0,14.616,14.616,14.6038,14.6038,82000.0
2009-06-24 12:55:00,23.89,23.91,23.89,23.9,116400.0,14.6038,14.616,14.6038,14.6099,116400.0
2009-06-24 13:00:00,23.9,23.92,23.9,23.92,200200.0,14.6099,14.6221,14.6099,14.6221,200200.0
2009-06-24 13:05:00,23.92,23.93,23.92,23.93,45800.0,14.6221,14.6282,14.6221,14.6282,45800.0
2009-06-24 13:10:00,23.93,23.93,23.92,23.92,99800.0,14.6282,14.6282,14.6221,14.6221,99800.0
2009-06-24 13:15:00,23.92,23.93,23.9,23.91,181800.0,14.6221,14.6282,14.6099,14.616,181800.0
2009-06-24 13:20:00,23.91,23.91,23.9,23.91,92800.0,14.616,14.616,14.6099,14.616,92800.0
2009-06-24 13:25:00,23.91,23.91,23.9,23.91,121400.0,14.616,14.616,14.6099,14.616,121400.0
2009-06-24 13:30:00,23.9,23.93,23.9,23.93,172200.0,14.6099,14.6282,14.6099,14.6282,172200.0
2009-06-24 13:35:00,23.92,23.94,23.92,23.92,250800.0,14.6221,14.6343,14.6221,14.6221,250800.0
2009-06-24 13:40:00,23.92,23.93,23.91,23.93,95000.0,14.6221,14.6282,14.616,14.6282,95000.0
2009-06-24 13:45:00,23.93,23.93,23.91,23.91,85800.0,14.6282,14.6282,14.616,14.616,85800.0
2009-06-24 13:50:00,23.91,23.94,23.91,23.94,132600.0,14.616,14.6343,14.616,14.6343,132600.0
2009-06-24 13:55:00,23.94,23.95,23.92,23.92,195400.0,14.6343,14.6404,14.6221,14.6221,195400.0
2009-06-24 14:00:00,23.92,23.97,23.92,23.95,128200.0,14.6221,14.6527,14.6221,14.6404,128200.0
2009-06-24 14:05:00,23.95,23.97,23.94,23.97,105400.0,14.6404,14.6527,14.6343,14.6527,105400.0
2009-06-24 14:10:00,23.96,23.98,23.91,23.92,138400.0,14.6466,14.6588,14.616,14.6221,138400.0
2009-06-24 14:15:00,23.92,23.97,23.89,23.91,234200.0,14.6221,14.6527,14.6038,14.616,234200.0
2009-06-24 14:20:00,23.91,23.94,23.88,23.91,288000.0,14.616,14.6343,14.5977,14.616,288000.0
2009-06-24 14:25:00,23.91,23.95,23.84,23.86,352800.0,14.616,14.6404,14.5732,14.5854,352800.0
2009-06-24 14:30:00,23.86,23.88,23.8,23.84,433200.0,14.5854,14.5977,14.5488,14.5732,433200.0
2009-06-24 14:35:00,23.83,23.84,23.75,23.78,345800.0,14.5671,14.5732,14.5182,14.5365,345800.0
2009-06-24 14:40:00,23.77,23.79,23.74,23.74,388200.0,14.5304,14.5426,14.5121,14.5121,388200.0
2009-06-24 14:45:00,23.74,23.77,23.68,23.68,720600.0,14.5121,14.5304,14.4754,14.4754,720600.0
2009-06-24 14:50:00,23.68,23.8,23.68,23.79,615800.0,14.4754,14.5488,14.4754,14.5426,615800.0
2009-06-24 14:55:00,23.79,23.8,23.75,23.77,196200.0,14.5426,14.5488,14.5182,14.5304,196200.0
2009-06-24 15:00:00,23.77,23.79,23.75,23.79,291200.0,14.5304,14.5426,14.5182,14.5426,291200.0
2009-06-24 15:05:00,23.78,23.79,23.7,23.72,391400.0,14.5365,14.5426,14.4876,14.4999,391400.0
2009-06-24 15:10:00,23.72,23.73,23.68,23.72,523400.0,14.4999,14.506,14.4754,14.4999,523400.0
2009-06-24 15:15:00,23.72,23.74,23.69,23.71,292800.0,14.4999,14.5121,14.4815,14.4937,292800.0
2009-06-24 15:20:00,23.71,23.75,23.7,23.74,272000.0,14.4937,14.5182,14.4876,14.5121,272000.0
2009-06-24 15:25:00,23.74,23.76,23.72,23.74,198200.0,14.5121,14.5243,14.4999,14.5121,198200.0
2009-06-24 15:30:00,23.75,23.78,23.74,23.77,264800.0,14.5182,14.5365,14.5121,14.5304,264800.0
2009-06-24 15:35:00,23.77,23.78,23.72,23.75,460600.0,14.5304,14.5365,14.4999,14.5182,460600.0
2009-06-24 15:40:00,23.75,23.77,23.7,23.75,410800.0,14.5182,14.5304,14.4876,14.5182,410800.0
2009-06-24 15:45:00,23.75,23.82,23.75,23.8,434200.0,14.5182,14.561,14.5182,14.5488,434200.0
2009-06-24 15:50:00,23.8,23.81,23.75,23.75,516400.0,14.5488,14.5549,14.5182,14.5182,516400.0
2009-06-24 15:55:00,23.75,23.77,23.74,23.75,841000.0,14.5182,14.5304,14.5121,14.5182,841000.0
2009-06-25 09:30:00,23.71,23.79,23.68,23.74,297400.0,14.4937,14.5426,14.4754,14.5121,297400.0
2009-06-25 09:35:00,23.73,23.75,23.68,23.72,229800.0,14.506,14.5182,14.4754,14.4999,229800.0
2009-06-25 09:40:00,23.72,23.72,23.61,23.66,235200.0,14.4999,14.4999,14.4326,14.4632,235200.0
2009-06-25 09:45:00,23.66,23.68,23.64,23.68,198000.0,14.4632,14.4754,14.4509,14.4754,198000.0
2009-06-25 09:50:00,23.68,23.68,23.61,23.64,334000.0,14.4754,14.4754,14.4326,14.4509,334000.0
2009-06-25 09:55:00,23.64,23.67,23.6,23.67,491200.0,14.4509,14.4693,14.4265,14.4693,491200.0
2009-06-25 10:00:00,23.67,23.7,23.65,23.7,543800.0,14.4693,14.4876,14.4571,14.4876,543800.0
2009-06-25 10:05:00,23.7,23.72,23.67,23.69,199600.0,14.4876,14.4999,14.4693,14.4815,199600.0
2009-06-25 10:10:00,23.69,23.73,23.66,23.67,251600.0,14.4815,14.506,14.4632,14.4693,251600.0
2009-06-25 10:15:00,23.67,23.73,23.65,23.71,351600.0,14.4693,14.506,14.4571,14.4937,351600.0
2009-06-25 10:20:00,23.72,23.72,23.68,23.7,302200.0,14.4999,14.4999,14.4754,14.4876,302200.0
2009-06-25 10:25:00,23.7,23.71,23.67,23.7,241000.0,14.4876,14.4937,14.4693,14.4876,241000.0
2009-06-25 10:30:00,23.7,23.71,23.67,23.68,232200.0,14.4876,14.4937,14.4693,14.4754,232200.0
2009-06-25 10:35:00,23.68,23.7,23.66,23.66,163600.0,14.4754,14.4876,14.4632,14.4632,163600.0
2009-06-25 10:40:00,23.66,23.67,23.65,23.65,186200.0,14.4632,14.4693,14.4571,14.4571,186200.0
2009-06-25 10:45:00,23.65,23.67,23.62,23.63,163200.0,14.4571,14.4693,14.4387,14.4448,163200.0
2009-06-25 10:50:00,23.63,23.64,23.61,23.61,195600.0,14.4448,14.4509,14.4326,14.4326,195600.0
2009-06-25 10:55:00,23.61,23.63,23.59,23.61,229600.0,14.4326,14.4448,14.4204,14.4326,229600.0
2009-06-25 11:00:00,23.61,23.7,23.61,23.7,159000.0,14.4326,14.4876,14.4326,14.4876,159000.0
2009-06-25 11:05:00,23.69,23.7,23.68,23.68,95000.0,14.4815,14.4876,14.4754,14.4754,95000.0
2009-06-25 11:10:00,23.69,23.71,23.68,23.68,202600.0,14.4815,14.4937,14.4754,14.4754,202600.0
2009-06-25 11:15:00,23.68,23.7,23.63,23.7,297200.0,14.4754,14.4876,14.4448,14.4876,297200.0
2009-06-25 11:20:00,23.7,23.72,23.69,23.71,172800.0,14.4876,14.4999,14.4815,14.4937,172800.0
2009-06-25 11:25:00,23.71,23.74,23.71,23.72,246400.0,14.4937,14.5121,14.4937,14.4999,246400.0
2009-06-25 11:30:00,23.72,23.8,23.72,23.78,427800.0,14.4999,14.5488,14.4999,14.5365,427800.0
2009-06-25 11:35:00,23.78,23.79,23.75,23.75,373000.0,14.5365,14.5426,14.5182,14.5182,373000.0
2009-06-25 11:40:00,23.75,23.77,23.75,23.75,218400.0,14.5182,14.5304,14.5182,14.5182,218400.0
2009-06-25 11:45:00,23.75,23.76,23.74,23.75,337000.0,14.5182,14.5243,14.5121,14.5182,337000.0
2009-06-25 11:50:00,23.75,23.75,23.73,23.75,282600.0,14.5182,14.5182,14.506,14.5182,282600.0
2009-06-25 11:55:00,23.75,23.76,23.74,23.76,478400.0,14.5182,14.5243,14.5121,14.5243,478400.0
2009-06-25 12:00:00,23.76,23.79,23.76,23.79,394600.0,14.5243,14.5426,14.5243,14.5426,394600.0
2009-06-25 12:05:00,23.79,23.84,23.79,23.83,410600.0,14.5426,14.5732,14.5426,14.5671,410600.0
2009-06-25 12:10:00,23.83,23.86,23.83,23.84,248600.0,14.5671,14.5854,14.5671,14.5732,248600.0
2009-06-25 12:15:00,23.84,23.91,23.84,23.91,188600.0,14.5732,14.616,14.5732,14.616,188600.0
2009-06-25 12:20:00,23.91,23.92,23.89,23.91,217800.0,14.616,14.6221,14.6038,14.616,217800.0
2009-06-25 12:25:00,23.91,23.91,23.88,23.9,102000.0,14.616,14.616,14.5977,14.6099,102000.0
2009-06-25 12:30:00,23.9,23.92,23.87,23.87,117400.0,14.6099,14.6221,14.5915,14.5915,117400.0
2009-06-25 12:35:00,23.87,23.89,23.86,23.88,76400.0,14.5915,14.6038,14.5854,14.5977,76400.0
2009-06-25 12:40:00,23.88,23.91,23.88,23.91,67800.0,14.5977,14.616,14.5977,14.616,67800.0
2009-06-25 12:45:00,23.9,23.9,23.89,23.9,275200.0,14.6099,14.6099,14.6038,14.6099,275200.0
2009-06-25 12:50:00,23.9,23.93,23.9,23.93,110800.0,14.6099,14.6282,14.6099,14.6282,110800.0
2009-06-25 12:55:00,23.93,23.93,23.92,23.92,179600.0,14.6282,14.6282,14.6221,14.6221,179600.0
2009-06-25 13:00:00,23.92,23.92,23.91,23.92,124600.0,14.6221,14.6221,14.616,14.6221,124600.0
2009-06-25 13:05:00,23.92,23.97,23.92,23.96,295000.0,14.6221,14.6527,14.6221,14.6466,295000.0
2009-06-25 13:10:00,23.96,23.96,23.95,23.96,238400.0,14.6466,14.6466,14.6404,14.6466,238400.0
2009-06-25 13:15:00,23.96,23.99,23.95,23.99,259400.0,14.6466,14.6649,14.6404,14.6649,259400.0
2009-06-25 13:20:00,23.99,24.01,23.99,23.99,134400.0,14.6649,14.6771,14.6649,14.6649,134400.0
2009-06-25 13:25:00,23.99,24.01,23.98,24.01,116600.0,14.6649,14.6771,14.6588,14.6771,116600.0
2009-06-25 13:30:00,24.01,24.02,23.97,23.99,101000.0,14.6771,14.6832,14.6527,14.6649,101000.0
2009-06-25 13:35:00,23.99,24.0,23.97,23.99,74200.0,14.6649,14.671,14.6527,14.6649,74200.0
2009-06-25 13:40:00,23.98,23.99,23.93,23.93,137400.0,14.6588,14.6649,14.6282,14.6282,137400.0
2009-06-25 13:45:00,23.93,23.97,23.93,23.95,136600.0,14.6282,14.6527,14.6282,14.6404,136600.0
2009-06-25 13:50:00,23.95,23.98,23.93,23.96,229800.0,14.6404,14.6588,14.6282,14.6466,229800.0
2009-06-25 13:55:00,23.96,23.98,23.95,23.97,99000.0,14.6466,14.6588,14.6404,14.6527,99000.0
2009-06-25 14:00:00,23.98,23.99,23.96,23.98,178600.0,14.6588,14.6649,14.6466,14.6588,178600.0
2009-06-25 14:05:00,23.98,24.0,23.93,23.93,151200.0,14.6588,14.671,14.6282,14.6282,151200.0
2009-06-25 14:10:00,23.94,23.96,23.93,23.93,191800.0,14.6343,14.6466,14.6282,14.6282,191800.0
2009-06-25 14:15:00,23.93,23.95,23.91,23.94,145600.0,14.6282,14.6404,14.616,14.6343,145600.0
2009-06-25 14:20:00,23.94,23.94,23.92,23.93,220000.0,14.6343,14.6343,14.6221,14.6282,220000.0
2009-06-25 14:25:00,23.93,23.93,23.89,23.92,263400.0,14.6282,14.6282,14.6038,14.6221,263400.0
2009-06-25 14:30:00,23.92,23.93,23.89,23.91,109400.0,14.6221,14.6282,14.6038,14.616,109400.0
2009-06-25 14:35:00,23.92,23.93,23.9,23.9,110200.0,14.6221,14.6282,14.6099,14.6099,110200.0
2009-06-25 14:40:00,23.9,23.93,23.9,23.93,111200.0,14.6099,14.6282,14.6099,14.6282,111200.0
2009-06-25 14:45:00,23.93,23.96,23.93,23.94,238600.0,14.6282,14.6466,14.6282,14.6343,238600.0
2009-06-25 14:50:00,23.93,23.94,23.9,23.92,95000.0,14.6282,14.6343,14.6099,14.6221,95000.0
2009-06-25 14:55:00,23.93,23.95,23.92,23.93,118400.0,14.6282,14.6404,14.6221,14.6282,118400.0
2009-06-25 15:00:00,23.93,23.94,23.91,23.93,132000.0,14.6282,14.6343,14.616,14.6282,132000.0
2009-06-25 15:05:00,23.93,23.97,23.92,23.96,255600.0,14.6282,14.6527,14.6221,14.6466,255600.0
2009-06-25 15:10:00,23.95,23.98,23.93,23.95,273000.0,14.6404,14.6588,14.6282,14.6404,273000.0
2009-06-25 15:15:00,23.95,23.97,23.91,23.93,146400.0,14.6404,14.6527,14.616,14.6282,146400.0
2009-06-25 15:20:00,23.93,23.95,23.91,23.92,133800.0,14.6282,14.6404,14.616,14.6221,133800.0
2009-06-25 15:25:00,23.92,23.94,23.91,23.93,122800.0,14.6221,14.6343,14.616,14.6282,122800.0
2009-06-25 15:30:00,23.93,23.93,23.86,23.86,241400.0,14.6282,14.6282,14.5854,14.5854,241400.0
2009-06-25 15:35:00,23.86,23.88,23.83,23.86,361000.0,14.5854,14.5977,14.5671,14.5854,361000.0
2009-06-25 15:40:00,23.86,23.88,23.83,23.84,338200.0,14.5854,14.5977,14.5671,14.5732,338200.0
2009-06-25 15:45:00,23.84,23.93,23.83,23.91,578400.0,14.5732,14.6282,14.5671,14.616,578400.0
2009-06-25 15:50:00,23.92,23.93,23.9,23.93,353400.0,14.6221,14.6282,14.6099,14.6282,353400.0
2009-06-25 15:55:00,23.93,23.94,23.9,23.94,967400.0,14.6282,14.6343,14.6099,14.6343,967400.0
2009-06-26 09:30:00,23.86,23.97,23.82,23.93,403600.0,14.5854,14.6527,14.561,14.6282,403600.0
2009-06-26 09:35:00,23.93,23.93,23.85,23.88,213800.0,14.6282,14.6282,14.5793,14.5977,213800.0
2009-06-26 09:40:00,23.88,23.93,23.86,23.92,175000.0,14.5977,14.6282,14.5854,14.6221,175000.0
2009-06-26 09:45:00,23.93,23.96,23.91,23.95,163000.0,14.6282,14.6466,14.616,14.6404,163000.0
2009-06-26 09:50:00,23.95,23.96,23.89,23.92,156200.0,14.6404,14.6466,14.6038,14.6221,156200.0
2009-06-26 09:55:00,23.92,23.93,23.86,23.89,262600.0,14.6221,14.6282,14.5854,14.6038,262600.0
2009-06-26 10:00:00,23.89,23.95,23.87,23.94,201000.0,14.6038,14.6404,14.5915,14.6343,201000.0
2009-06-26 10:05:00,23.95,23.96,23.93,23.94,125800.0,14.6404,14.6466,14.6282,14.6343,125800.0
2009-06-26 10:10:00,23.94,23.96,23.92,23.93,145600.0,14.6343,14.6466,14.6221,14.6282,145600.0
2009-06-26 10:15:00,23.93,23.98,23.92,23.96,263600.0,14.6282,14.6588,14.6221,14.6466,263600.0
2009-06-26 10:20:00,23.96,24.0,23.96,23.99,279800.0,14.6466,14.671,14.6466,14.6649,279800.0
2009-06-26 10:25:00,23.99,23.99,23.96,23.97,187800.0,14.6649,14.6649,14.6466,14.6527,187800.0
2009-06-26 10:30:00,23.97,23.98,23.96,23.97,141200.0,14.6527,14.6588,14.6466,14.6527,141200.0
2009-06-26 10:35:00,23.98,23.98,23.92,23.92,183800.0,14.6588,14.6588,14.6221,14.6221,183800.0
2009-06-26 10:40:00,23.92,23.93,23.86,23.88,155200.0,14.6221,14.6282,14.5854,14.5977,155200.0
2009-06-26 10:45:00,23.87,23.9,23.87,23.9,112400.0,14.5915,14.6099,14.5915,14.6099,112400.0
2009-06-26 10:50:00,23.9,23.93,23.9,23.92,173000.0,14.6099,14.6282,14.6099,14.6221,173000.0
2009-06-26 10:55:00,23.92,23.96,23.91,23.96,215000.0,14.6221,14.6466,14.616,14.6466,215000.0
2009-06-26 11:00:00,23.96,23.96,23.88,23.88,177600.0,14.6466,14.6466,14.5977,14.5977,177600.0
2009-06-26 11:05:00,23.88,23.93,23.86,23.93,176800.0,14.5977,14.6282,14.5854,14.6282,176800.0
2009-06-26 11:10:00,23.93,23.94,23.92,23.93,134600.0,14.6282,14.6343,14.6221,14.6282,134600.0
2009-06-26 11:15:00,23.94,23.95,23.93,23.93,71000.0,14.6343,14.6404,14.6282,14.6282,71000.0
2009-06-26 11:20:00,23.94,23.95,23.92,23.92,89000.0,14.6343,14.6404,14.6221,14.6221,89000.0
2009-06-26 11:25:00,23.93,23.94,23.92,23.93,52000.0,14.6282,14.6343,14.6221,14.6282,52000.0
2009-06-26 11:30:00,23.93,23.94,23.92,23.92,73200.0,14.6282,14.6343,14.6221,14.6221,73200.0
2009-06-26 11:35:00,23.92,23.93,23.92,23.92,43200.0,14.6221,14.6282,14.6221,14.6221,43200.0
2009-06-26 11:40:00,23.92,23.93,23.9,23.91,71000.0,14.6221,14.6282,14.6099,14.616,71000.0
2009-06-26 11:45:00,23.91,23.92,23.9,23.9,70400.0,14.616,14.6221,14.6099,14.6099,70400.0
2009-06-26 11:50:00,23.9,23.93,23.89,23.93,119200.0,14.6099,14.6282,14.6038,14.6282,119200.0
2009-06-26 11:55:00,23.93,23.93,23.92,23.92,70000.0,14.6282,14.6282,14.6221,14.6221,70000.0
2009-06-26 12:00:00,23.92,23.98,23.92,23.98,157800.0,14.6221,14.6588,14.6221,14.6588,157800.0
2009-06-26 12:05:00,23.98,23.98,23.96,23.96,101000.0,14.6588,14.6588,14.6466,14.6466,101000.0
2009-06-26 12:10:00,23.96,23.96,23.94,23.95,206200.0,14.6466,14.6466,14.6343,14.6404,206200.0
2009-06-26 12:15:00,23.94,23.95,23.9,23.91,81000.0,14.6343,14.6404,14.6099,14.616,81000.0
2009-06-26 12:20:00,23.91,23.92,23.9,23.91,58200.0,14.616,14.6221,14.6099,14.616,58200.0
2009-06-26 12:25:00,23.92,23.92,23.9,23.9,49400.0,14.6221,14.6221,14.6099,14.6099,49400.0
2009-06-26 12:30:00,23.9,23.93,23.89,23.93,137800.0,14.6099,14.6282,14.6038,14.6282,137800.0
2009-06-26 12:35:00,23.93,23.93,23.92,23.92,71200.0,14.6282,14.6282,14.6221,14.6221,71200.0
2009-06-26 12:40:00,23.93,23.95,23.92,23.95,135200.0,14.6282,14.6404,14.6221,14.6404,135200.0
2009-06-26 12:45:00,23.95,24.0,23.95,23.98,276600.0,14.6404,14.671,14.6404,14.6588,276600.0
2009-06-26 12:50:00,23.98,23.99,23.95,23.96,67800.0,14.6588,14.6649,14.6404,14.6466,67800.0
2009-06-26 12:55:00,23.96,23.96,23.95,23.96,137800.0,14.6466,14.6466,14.6404,14.6466,137800.0
2009-06-26 13:00:00,23.96,23.96,23.95,23.95,70200.0,14.6466,14.6466,14.6404,14.6404,70200.0
2009-06-26 13:05:00,23.96,23.96,23.95,23.95,28200.0,14.6466,14.6466,14.6404,14.6404,28200.0
2009-06-26 13:10:00,23.96,23.97,23.95,23.97,290600.0,14.6466,14.6527,14.6404,14.6527,290600.0
2009-06-26 13:15:00,23.97,23.97,23.96,23.97,68400.0,14.6527,14.6527,14.6466,14.6527,68400.0
2009-06-26 13:20:00,23.97,24.0,23.96,23.97,244600.0,14.6527,14.671,14.6466,14.6527,244600.0
2009-06-26 13:25:00,23.97,23.98,23.97,23.97,104200.0,14.6527,14.6588,14.6527,14.6527,104200.0
2009-06-26 13:30:00,23.97,23.98,23.97,23.97,78600.0,14.6527,14.6588,14.6527,14.6527,78600.0
2009-06-26 13:35:00,23.97,23.99,23.97,23.99,165000.0,14.6527,14.6649,14.6527,14.6649,165000.0
2009-06-26 13:40:00,23.99,24.0,23.97,23.99,133000.0,14.6649,14.671,14.6527,14.6649,133000.0
2009-06-26 13:45:00,24.0,24.0,23.97,23.97,65600.0,14.671,14.671,14.6527,14.6527,65600.0
2009-06-26 13:50:00,23.97,23.98,23.97,23.98,151800.0,14.6527,14.6588,14.6527,14.6588,151800.0
2009-06-26 13:55:00,23.98,23.98,23.96,23.96,403800.0,14.6588,14.6588,14.6466,14.6466,403800.0
2009-06-26 14:00:00,23.96,23.97,23.95,23.95,112800.0,14.6466,14.6527,14.6404,14.6404,112800.0
2009-06-26 14:05:00,23.95,23.97,23.95,23.97,347800.0,14.6404,14.6527,14.6404,14.6527,347800.0
2009-06-26 14:10:00,23.96,23.97,23.96,23.97,201200.0,14.6466,14.6527,14.6466,14.6527,201200.0
2009-06-26 14:15:00,23.97,23.98,23.96,23.97,138400.0,14.6527,14.6588,14.6466,14.6527,138400.0
2009-06-26 14:20:00,23.97,23.99,23.97,23.99,82800.0,14.6527,14.6649,14.6527,14.6649,82800.0
2009-06-26 14:25:00,23.99,23.99,23.97,23.97,117600.0,14.6649,14.6649,14.6527,14.6527,117600.0
2009-06-26 14:30:00,23.97,23.99,23.97,23.98,291000.0,14.6527,14.6649,14.6527,14.6588,291000.0
2009-06-26 14:35:00,23.98,24.0,23.98,24.0,160000.0,14.6588,14.671,14.6588,14.671,160000.0
2009-06-26 14:40:00,24.0,24.0,23.97,23.99,180600.0,14.671,14.671,14.6527,14.6649,180600.0
2009-06-26 14:45:00,24.0,24.01,23.99,24.0,201200.0,14.671,14.6771,14.6649,14.671,201200.0
2009-06-26 14:50:00,23.99,24.02,23.99,24.01,162000.0,14.6649,14.6832,14.6649,14.6771,162000.0
2009-06-26 14:55:00,24.01,24.06,24.01,24.06,335600.0,14.6771,14.7077,14.6771,14.7077,335600.0
2009-06-26 15:00:00,24.05,24.09,24.05,24.08,289800.0,14.7016,14.726,14.7016,14.7199,289800.0
2009-06-26 15:05:00,24.08,24.12,24.06,24.11,414800.0,14.7199,14.7444,14.7077,14.7383,414800.0
2009-06-26 15:10:00,24.11,24.11,24.09,24.1,278000.0,14.7383,14.7383,14.726,14.7321,278000.0
2009-06-26 15:15:00,24.1,24.1,24.07,24.08,291200.0,14.7321,14.7321,14.7138,14.7199,291200.0
2009-06-26 15:20:00,24.09,24.09,24.06,24.07,208000.0,14.726,14.726,14.7077,14.7138,208000.0
2009-06-26 15:25:00,24.08,24.08,24.07,24.08,60000.0,14.7199,14.7199,14.7138,14.7199,60000.0
2009-06-26 15:30:00,24.08,24.09,24.06,24.07,332000.0,14.7199,14.726,14.7077,14.7138,332000.0
2009-06-26 15:35:00,24.07,24.08,24.03,24.04,401000.0,14.7138,14.7199,14.6894,14.6955,401000.0
2009-06-26 15:40:00,24.04,24.15,24.04,24.14,1196600.0,14.6955,14.7627,14.6955,14.7566,1196600.0
2009-06-26 15:45:00,24.14,24.15,24.1,24.11,622200.0,14.7566,14.7627,14.7321,14.7383,622200.0
2009-06-26 15:50:00,24.11,24.13,24.03,24.04,1059200.0,14.7383,14.7505,14.6894,14.6955,1059200.0
2009-06-26 15:55:00,24.04,24.06,24.03,24.06,1753400.0,14.6955,14.7077,14.6894,14.7077,1753400.0
2009-06-29 09:30:00,24.07,24.18,24.07,24.16,424800.0,14.7138,14.781,14.7138,14.7688,424800.0
2009-06-29 09:35:00,24.16,24.17,24.11,24.15,370200.0,14.7688,14.7749,14.7383,14.7627,370200.0
2009-06-29 09:40:00,24.16,24.18,24.13,24.16,322600.0,14.7688,14.781,14.7505,14.7688,322600.0
2009-06-29 09:45:00,24.15,24.19,24.12,24.12,597600.0,14.7627,14.7872,14.7444,14.7444,597600.0
2009-06-29 09:50:00,24.12,24.17,24.11,24.13,489200.0,14.7444,14.7749,14.7383,14.7505,489200.0
2009-06-29 09:55:00,24.13,24.17,24.11,24.14,400000.0,14.7505,14.7749,14.7383,14.7566,400000.0
2009-06-29 10:00:00,24.15,24.16,24.1,24.11,510400.0,14.7627,14.7688,14.7321,14.7383,510400.0
2009-06-29 10:05:00,24.11,24.11,24.07,24.11,275400.0,14.7383,14.7383,14.7138,14.7383,275400.0
2009-06-29 10:10:00,24.1,24.12,24.09,24.1,100600.0,14.7321,14.7444,14.726,14.7321,100600.0
2009-06-29 10:15:00,24.1,24.17,24.09,24.17,150600.0,14.7321,14.7749,14.726,14.7749,150600.0
2009-06-29 10:20:00,24.18,24.2,24.17,24.17,299800.0,14.781,14.7933,14.7749,14.7749,299800.0
2009-06-29 10:25:00,24.17,24.18,24.13,24.18,405400.0,14.7749,14.781,14.7505,14.781,405400.0
2009-06-29 10:30:00,24.18,24.23,24.18,24.22,248200.0,14.781,14.8116,14.781,14.8055,248200.0
2009-06-29 10:35:00,24.22,24.25,24.22,24.25,201200.0,14.8055,14.8238,14.8055,14.8238,201200.0
2009-06-29 10:40:00,24.25,24.25,24.22,24.23,159600.0,14.8238,14.8238,14.8055,14.8116,159600.0
2009-06-29 10:45:00,24.23,24.23,24.2,24.21,235200.0,14.8116,14.8116,14.7933,14.7994,235200.0
2009-06-29 10:50:00,24.21,24.21,24.18,24.18,133600.0,14.7994,14.7994,14.781,14.781,133600.0
2009-06-29 10:55:00,24.18,24.25,24.18,24.25,114400.0,14.781,14.8238,14.781,14.8238,114400.0
2009-06-29 11:00:00,24.25,24.25,24.21,24.22,147400.0,14.8238,14.8238,14.7994,14.8055,147400.0
2009-06-29 11:05:00,24.21,24.22,24.18,24.2,163400.0,14.7994,14.8055,14.781,14.7933,163400.0
2009-06-29 11:10:00,24.2,24.2,24.16,24.2,198600.0,14.7933,14.7933,14.7688,14.7933,198600.0
2009-06-29 11:15:00,24.2,24.2,24.14,24.14,59600.0,14.7933,14.7933,14.7566,14.7566,59600.0
2009-06-29 11:20:00,24.14,24.16,24.12,24.16,133000.0,14.7566,14.7688,14.7444,14.7688,133000.0
2009-06-29 11:25:00,24.15,24.17,24.15,24.17,158600.0,14.7627,14.7749,14.7627,14.7749,158600.0
2009-06-29 11:30:00,24.17,24.17,24.15,24.16,138800.0,14.7749,14.7749,14.7627,14.7688,138800.0
2009-06-29 11:35:00,24.16,24.17,24.14,24.16,296600.0,14.7688,14.7749,14.7566,14.7688,296600.0
2009-06-29 11:40:00,24.15,24.18,24.15,24.18,147200.0,14.7627,14.781,14.7627,14.781,147200.0
2009-06-29 11:45:00,24.17,24.21,24.16,24.19,164600.0,14.7749,14.7994,14.7688,14.7872,164600.0
2009-06-29 11:50:00,24.19,24.22,24.18,24.22,102600.0,14.7872,14.8055,14.781,14.8055,102600.0
2009-06-29 11:55:00,24.22,24.23,24.19,24.22,177800.0,14.8055,14.8116,14.7872,14.8055,177800.0
2009-06-29 12:00:00,24.22,24.23,24.2,24.21,96000.0,14.8055,14.8116,14.7933,14.7994,96000.0
2009-06-29 12:05:00,24.21,24.23,24.21,24.23,97400.0,14.7994,14.8116,14.7994,14.8116,97400.0
2009-06-29 12:10:00,24.23,24.24,24.2,24.24,74200.0,14.8116,14.8177,14.7933,14.8177,74200.0
2009-06-29 12:15:00,24.24,24.25,24.24,24.24,67600.0,14.8177,14.8238,14.8177,14.8177,67600.0
2009-06-29 12:20:00,24.24,24.25,24.22,24.23,114800.0,14.8177,14.8238,14.8055,14.8116,114800.0
2009-06-29 12:25:00,24.23,24.25,24.22,24.24,95400.0,14.8116,14.8238,14.8055,14.8177,95400.0
2009-06-29 12:30:00,24.24,24.25,24.24,24.25,87600.0,14.8177,14.8238,14.8177,14.8238,87600.0
2009-06-29 12:35:00,24.25,24.25,24.21,24.23,82800.0,14.8238,14.8238,14.7994,14.8116,82800.0
2009-06-29 12:40:00,24.23,24.23,24.2,24.2,117200.0,14.8116,14.8116,14.7933,14.7933,117200.0
2009-06-29 12:45:00,24.2,24.2,24.2,24.2,72400.0,14.7933,14.7933,14.7933,14.7933,72400.0
2009-06-29 12:50:00,24.2,24.2,24.18,24.18,99000.0,14.7933,14.7933,14.781,14.781,99000.0
2009-06-29 12:55:00,24.19,24.19,24.17,24.17,49400.0,14.7872,14.7872,14.7749,14.7749,49400.0
2009-06-29 13:00:00,24.17,24.18,24.17,24.18,80200.0,14.7749,14.781,14.7749,14.781,80200.0
2009-06-29 13:05:00,24.18,24.18,24.17,24.17,89000.0,14.781,14.781,14.7749,14.7749,89000.0
2009-06-29 13:10:00,24.17,24.18,24.17,24.17,71400.0,14.7749,14.781,14.7749,14.7749,71400.0
2009-06-29 13:15:00,24.17,24.18,24.17,24.18,122000.0,14.7749,14.781,14.7749,14.781,122000.0
2009-06-29 13:20:00,24.18,24.2,24.17,24.2,68200.0,14.781,14.7933,14.7749,14.7933,68200.0
2009-06-29 13:25:00,24.19,24.2,24.18,24.18,56600.0,14.7872,14.7933,14.781,14.781,56600.0
2009-06-29 13:30:00,24.18,24.18,24.18,24.18,124200.0,14.781,14.781,14.781,14.781,124200.0
2009-06-29 13:35:00,24.18,24.18,24.17,24.18,100800.0,14.781,14.781,14.7749,14.781,100800.0
2009-06-29 13:40:00,24.18,24.19,24.18,24.19,83000.0,14.781,14.7872,14.781,14.7872,83000.0
2009-06-29 13:45:00,24.19,24.19,24.17,24.19,283600.0,14.7872,14.7872,14.7749,14.7872,283600.0
2009-06-29 13:50:00,24.19,24.19,24.18,24.18,130200.0,14.7872,14.7872,14.781,14.781,130200.0
2009-06-29 13:55:00,24.18,24.18,24.17,24.17,142600.0,14.781,14.781,14.7749,14.7749,142600.0
2009-06-29 14:00:00,24.17,24.18,24.14,24.14,231400.0,14.7749,14.781,14.7566,14.7566,231400.0
2009-06-29 14:05:00,24.14,24.17,24.13,24.17,146200.0,14.7566,14.7749,14.7505,14.7749,146200.0
2009-06-29 14:10:00,24.17,24.17,24.15,24.15,93000.0,14.7749,14.7749,14.7627,14.7627,93000.0
2009-06-29 14:15:00,24.14,24.15,24.14,24.15,91800.0,14.7566,14.7627,14.7566,14.7627,91800.0
2009-06-29 14:20:00,24.15,24.15,24.14,24.14,216800.0,14.7627,14.7627,14.7566,14.7566,216800.0
2009-06-29 14:25:00,24.14,24.16,24.14,24.15,203400.0,14.7566,14.7688,14.7566,14.7627,203400.0
2009-06-29 14:30:00,24.15,24.16,24.15,24.15,159600.0,14.7627,14.7688,14.7627,14.7627,159600.0
2009-06-29 14:35:00,24.16,24.16,24.14,24.14,219800.0,14.7688,14.7688,14.7566,14.7566,219800.0
2009-06-29 14:40:00,24.14,24.15,24.14,24.14,218200.0,14.7566,14.7627,14.7566,14.7566,218200.0
2009-06-29 14:45:00,24.14,24.15,24.14,24.15,143400.0,14.7566,14.7627,14.7566,14.7627,143400.0
2009-06-29 14:50:00,24.15,24.15,24.13,24.13,257400.0,14.7627,14.7627,14.7505,14.7505,257400.0
2009-06-29 14:55:00,24.13,24.16,24.13,24.15,146600.0,14.7505,14.7688,14.7505,14.7627,146600.0
2009-06-29 15:00:00,24.15,24.15,24.12,24.13,145200.0,14.7627,14.7627,14.7444,14.7505,145200.0
2009-06-29 15:05:00,24.13,24.13,24.11,24.11,168000.0,14.7505,14.7505,14.7383,14.7383,168000.0
2009-06-29 15:10:00,24.11,24.11,24.1,24.1,220200.0,14.7383,14.7383,14.7321,14.7321,220200.0
2009-06-29 15:15:00,24.1,24.14,24.09,24.13,610600.0,14.7321,14.7566,14.726,14.7505,610600.0
2009-06-29 15:20:00,24.14,24.17,24.12,24.16,273800.0,14.7566,14.7749,14.7444,14.7688,273800.0
2009-06-29 15:25:00,24.16,24.18,24.15,24.18,356400.0,14.7688,14.781,14.7627,14.781,356400.0
2009-06-29 15:30:00,24.18,24.18,24.15,24.16,213600.0,14.781,14.781,14.7627,14.7688,213600.0
2009-06-29 15:35:00,24.16,24.17,24.11,24.11,434800.0,14.7688,14.7749,14.7383,14.7383,434800.0
2009-06-29 15:40:00,24.11,24.12,24.1,24.1,305600.0,14.7383,14.7444,14.7321,14.7321,305600.0
2009-06-29 15:45:00,24.1,24.1,24.06,24.09,351600.0,14.7321,14.7321,14.7077,14.726,351600.0
2009-06-29 15:50:00,24.08,24.13,24.08,24.11,608600.0,14.7199,14.7505,14.7199,14.7383,608600.0
2009-06-29 15:55:00,24.11,24.16,24.11,24.14,872800.0,14.7383,14.7688,14.7383,14.7566,872800.0
2009-06-30 09:30:00,24.11,24.13,24.04,24.04,476600.0,14.7383,14.7505,14.6955,14.6955,476600.0
2009-06-30 09:35:00,24.05,24.1,24.03,24.08,308000.0,14.7016,14.7321,14.6894,14.7199,308000.0
2009-06-30 09:40:00,24.07,24.09,24.02,24.04,452800.0,14.7138,14.726,14.6832,14.6955,452800.0
2009-06-30 09:45:00,24.04,24.07,24.01,24.05,711800.0,14.6955,14.7138,14.6771,14.7016,711800.0
2009-06-30 09:50:00,24.05,24.1,24.04,24.09,947800.0,14.7016,14.7321,14.6955,14.726,947800.0
2009-06-30 09:55:00,24.09,24.11,24.07,24.09,346600.0,14.726,14.7383,14.7138,14.726,346600.0
2009-06-30 10:00:00,24.1,24.1,24.04,24.06,969600.0,14.7321,14.7321,14.6955,14.7077,969600.0
2009-06-30 10:05:00,24.06,24.08,24.04,24.05,589200.0,14.7077,14.7199,14.6955,14.7016,589200.0
2009-06-30 10:10:00,24.06,24.07,24.03,24.03,465800.0,14.7077,14.7138,14.6894,14.6894,465800.0
2009-06-30 10:15:00,24.03,24.04,23.98,23.98,744400.0,14.6894,14.6955,14.6588,14.6588,744400.0
2009-06-30 10:20:00,23.99,24.0,23.93,23.97,504600.0,14.6649,14.671,14.6282,14.6527,504600.0
2009-06-30 10:25:00,23.97,23.99,23.97,23.98,852200.0,14.6527,14.6649,14.6527,14.6588,852200.0
2009-06-30 10:30:00,23.98,23.99,23.95,23.96,594400.0,14.6588,14.6649,14.6404,14.6466,594400.0
2009-06-30 10:35:00,23.96,23.96,23.93,23.93,644600.0,14.6466,14.6466,14.6282,14.6282,644600.0
2009-06-30 10:40:00,23.93,23.95,23.92,23.94,644600.0,14.6282,14.6404,14.6221,14.6343,644600.0
2009-06-30 10:45:00,23.93,23.93,23.91,23.93,289600.0,14.6282,14.6282,14.616,14.6282,289600.0
2009-06-30 10:50:00,23.93,23.93,23.92,23.93,294800.0,14.6282,14.6282,14.6221,14.6282,294800.0
2009-06-30 10:55:00,23.93,23.95,23.91,23.93,223600.0,14.6282,14.6404,14.616,14.6282,223600.0
2009-06-30 11:00:00,23.93,23.93,23.92,23.93,627800.0,14.6282,14.6282,14.6221,14.6282,627800.0
2009-06-30 11:05:00,23.93,23.93,23.92,23.93,484400.0,14.6282,14.6282,14.6221,14.6282,484400.0
2009-06-30 11:10:00,23.93,23.93,23.92,23.93,571600.0,14.6282,14.6282,14.6221,14.6282,571600.0
2009-06-30 11:15:00,23.92,23.93,23.92,23.93,214200.0,14.6221,14.6282,14.6221,14.6282,214200.0
2009-06-30 11:20:00,23.93,23.95,23.93,23.95,711000.0,14.6282,14.6404,14.6282,14.6404,711000.0
2009-06-30 11:25:00,23.95,23.96,23.94,23.96,207400.0,14.6404,14.6466,14.6343,14.6466,207400.0
2009-06-30 11:30:00,23.95,23.97,23.94,23.96,415800.0,14.6404,14.6527,14.6343,14.6466,415800.0
2009-06-30 11:35:00,23.96,23.99,23.93,23.93,328400.0,14.6466,14.6649,14.6282,14.6282,328400.0
2009-06-30 11:40:00,23.93,23.97,23.93,23.96,110800.0,14.6282,14.6527,14.6282,14.6466,110800.0
2009-06-30 11:45:00,23.96,23.99,23.95,23.98,140800.0,14.6466,14.6649,14.6404,14.6588,140800.0
2009-06-30 11:50:00,23.98,23.99,23.95,23.96,245800.0,14.6588,14.6649,14.6404,14.6466,245800.0
2009-06-30 11:55:00,23.96,23.98,23.95,23.96,237000.0,14.6466,14.6588,14.6404,14.6466,237000.0
2009-06-30 12:00:00,23.95,23.96,23.95,23.95,120400.0,14.6404,14.6466,14.6404,14.6404,120400.0
2009-06-30 12:05:00,23.95,23.97,23.95,23.97,154600.0,14.6404,14.6527,14.6404,14.6527,154600.0
2009-06-30 12:10:00,23.96,23.98,23.96,23.97,88400.0,14.6466,14.6588,14.6466,14.6527,88400.0
2009-06-30 12:15:00,23.97,23.97,23.95,23.95,144800.0,14.6527,14.6527,14.6404,14.6404,144800.0
2009-06-30 12:20:00,23.95,23.95,23.94,23.95,67800.0,14.6404,14.6404,14.6343,14.6404,67800.0
2009-06-30 12:25:00,23.95,23.97,23.95,23.95,665400.0,14.6404,14.6527,14.6404,14.6404,665400.0
2009-06-30 12:30:00,23.95,24.02,23.95,24.02,180800.0,14.6404,14.6832,14.6404,14.6832,180800.0
2009-06-30 12:35:00,24.02,24.02,24.0,24.02,148200.0,14.6832,14.6832,14.671,14.6832,148200.0
2009-06-30 12:40:00,24.02,24.03,24.01,24.02,96000.0,14.6832,14.6894,14.6771,14.6832,96000.0
2009-06-30 12:45:00,24.01,24.02,24.0,24.02,71000.0,14.6771,14.6832,14.671,14.6832,71000.0
2009-06-30 12:50:00,24.02,24.03,24.02,24.02,106600.0,14.6832,14.6894,14.6832,14.6832,106600.0
2009-06-30 12:55:00,24.03,24.07,24.02,24.07,201200.0,14.6894,14.7138,14.6832,14.7138,201200.0
2009-06-30 13:00:00,24.06,24.07,24.03,24.04,160800.0,14.7077,14.7138,14.6894,14.6955,160800.0
2009-06-30 13:05:00,24.04,24.05,24.03,24.05,123000.0,14.6955,14.7016,14.6894,14.7016,123000.0
2009-06-30 13:10:00,24.05,24.06,24.04,24.05,121400.0,14.7016,14.7077,14.6955,14.7016,121400.0
2009-06-30 13:15:00,24.05,24.06,24.05,24.05,203000.0,14.7016,14.7077,14.7016,14.7016,203000.0
2009-06-30 13:20:00,24.05,24.05,24.04,24.04,64200.0,14.7016,14.7016,14.6955,14.6955,64200.0
2009-06-30 13:25:00,24.04,24.04,23.99,23.99,86000.0,14.6955,14.6955,14.6649,14.6649,86000.0
2009-06-30 13:30:00,23.99,23.99,23.97,23.97,174400.0,14.6649,14.6649,14.6527,14.6527,174400.0
2009-06-30 13:35:00,23.97,23.98,23.97,23.97,136800.0,14.6527,14.6588,14.6527,14.6527,136800.0
2009-06-30 13:40:00,23.98,23.98,23.97,23.98,197400.0,14.6588,14.6588,14.6527,14.6588,197400.0
2009-06-30 13:45:00,23.98,24.0,23.96,24.0,456000.0,14.6588,14.671,14.6466,14.671,456000.0
2009-06-30 13:50:00,24.0,24.0,23.99,24.0,228600.0,14.671,14.671,14.6649,14.671,228600.0
2009-06-30 13:55:00,24.0,24.0,24.0,24.0,89200.0,14.671,14.671,14.671,14.671,89200.0
2009-06-30 14:00:00,24.0,24.02,24.0,24.02,62000.0,14.671,14.6832,14.671,14.6832,62000.0
2009-06-30 14:05:00,24.01,24.02,23.99,24.0,132200.0,14.6771,14.6832,14.6649,14.671,132200.0
2009-06-30 14:10:00,24.0,24.01,24.0,24.0,365600.0,14.671,14.6771,14.671,14.671,365600.0
2009-06-30 14:15:00,24.0,24.0,24.0,24.0,107800.0,14.671,14.671,14.671,14.671,107800.0
2009-06-30 14:20:00,24.0,24.02,24.0,24.02,201400.0,14.671,14.6832,14.671,14.6832,201400.0
2009-06-30 14:25:00,24.02,24.03,24.0,24.0,176200.0,14.6832,14.6894,14.671,14.671,176200.0
2009-06-30 14:30:00,24.0,24.0,23.99,24.0,315400.0,14.671,14.671,14.6649,14.671,315400.0
2009-06-30 14:35:00,24.0,24.02,23.99,23.99,420000.0,14.671,14.6832,14.6649,14.6649,420000.0
2009-06-30 14:40:00,23.99,24.0,23.96,23.97,213200.0,14.6649,14.671,14.6466,14.6527,213200.0
2009-06-30 14:45:00,23.97,23.98,23.95,23.95,218400.0,14.6527,14.6588,14.6404,14.6404,218400.0
2009-06-30 14:50:00,23.95,23.96,23.94,23.95,337800.0,14.6404,14.6466,14.6343,14.6404,337800.0
2009-06-30 14:55:00,23.95,23.97,23.95,23.95,479800.0,14.6404,14.6527,14.6404,14.6404,479800.0
2009-06-30 15:00:00,23.95,23.95,23.93,23.94,728000.0,14.6404,14.6404,14.6282,14.6343,728000.0
2009-06-30 15:05:00,23.94,23.97,23.93,23.96,189200.0,14.6343,14.6527,14.6282,14.6466,189200.0
2009-06-30 15:10:00,23.97,23.97,23.95,23.95,435000.0,14.6527,14.6527,14.6404,14.6404,435000.0
2009-06-30 15:15:00,23.95,23.96,23.93,23.93,308600.0,14.6404,14.6466,14.6282,14.6282,308600.0
2009-06-30 15:20:00,23.93,23.98,23.93,23.97,268400.0,14.6282,14.6588,14.6282,14.6527,268400.0
2009-06-30 15:25:00,23.97,23.99,23.93,23.94,206800.0,14.6527,14.6649,14.6282,14.6343,206800.0
2009-06-30 15:30:00,23.94,23.98,23.93,23.97,332600.0,14.6343,14.6588,14.6282,14.6527,332600.0
2009-06-30 15:35:00,23.97,23.98,23.93,23.98,314800.0,14.6527,14.6588,14.6282,14.6588,314800.0
2009-06-30 15:40:00,23.97,23.98,23.91,23.93,529200.0,14.6527,14.6588,14.616,14.6282,529200.0
2009-06-30 15:45:00,23.93,23.98,23.92,23.97,1252000.0,14.6282,14.6588,14.6221,14.6527,1252000.0
2009-06-30 15:50:00,23.97,23.97,23.92,23.96,912000.0,14.6527,14.6527,14.6221,14.6466,912000.0
2009-06-30 15:55:00,23.96,23.99,23.93,23.99,1135800.0,14.6466,14.6649,14.6282,14.6649,1135800.0
2009-07-01 09:30:00,24.24,24.36,24.21,24.36,678200.0,14.8177,14.8911,14.7994,14.8911,678200.0
2009-07-01 09:35:00,24.36,24.42,24.35,24.41,447000.0,14.8911,14.9278,14.885,14.9216,447000.0
2009-07-01 09:40:00,24.42,24.46,24.41,24.45,316400.0,14.9278,14.9522,14.9216,14.9461,316400.0
2009-07-01 09:45:00,24.45,24.49,24.45,24.49,360600.0,14.9461,14.9705,14.9461,14.9705,360600.0
2009-07-01 09:50:00,24.49,24.53,24.48,24.52,381400.0,14.9705,14.995,14.9644,14.9889,381400.0
2009-07-01 09:55:00,24.52,24.59,24.52,24.59,333000.0,14.9889,15.0317,14.9889,15.0317,333000.0
2009-07-01 10:00:00,24.58,24.61,24.46,24.46,682600.0,15.0256,15.0439,14.9522,14.9522,682600.0
2009-07-01 10:05:00,24.46,24.52,24.46,24.49,202800.0,14.9522,14.9889,14.9522,14.9705,202800.0
2009-07-01 10:10:00,24.49,24.53,24.49,24.5,316200.0,14.9705,14.995,14.9705,14.9767,316200.0
2009-07-01 10:15:00,24.5,24.5,24.48,24.5,331000.0,14.9767,14.9767,14.9644,14.9767,331000.0
2009-07-01 10:20:00,24.5,24.56,24.5,24.55,341600.0,14.9767,15.0133,14.9767,15.0072,341600.0
2009-07-01 10:25:00,24.56,24.65,24.55,24.64,356400.0,15.0133,15.0684,15.0072,15.0622,356400.0
2009-07-01 10:30:00,24.64,24.65,24.58,24.58,384000.0,15.0622,15.0684,15.0256,15.0256,384000.0
2009-07-01 10:35:00,24.58,24.6,24.58,24.6,165400.0,15.0256,15.0378,15.0256,15.0378,165400.0
2009-07-01 10:40:00,24.6,24.66,24.6,24.66,415800.0,15.0378,15.0745,15.0378,15.0745,415800.0
2009-07-01 10:45:00,24.65,24.68,24.65,24.68,307800.0,15.0684,15.0867,15.0684,15.0867,307800.0
2009-07-01 10:50:00,24.68,24.72,24.68,24.72,329600.0,15.0867,15.1111,15.0867,15.1111,329600.0
2009-07-01 10:55:00,24.72,24.75,24.71,24.73,394800.0,15.1111,15.1295,15.105,15.1173,394800.0
2009-07-01 11:00:00,24.74,24.77,24.73,24.75,480000.0,15.1234,15.1417,15.1173,15.1295,480000.0
2009-07-01 11:05:00,24.74,24.78,24.72,24.76,294800.0,15.1234,15.1478,15.1111,15.1356,294800.0
2009-07-01 11:10:00,24.76,24.78,24.75,24.75,352200.0,15.1356,15.1478,15.1295,15.1295,352200.0
2009-07-01 11:15:00,24.75,24.76,24.69,24.69,604200.0,15.1295,15.1356,15.0928,15.0928,604200.0
2009-07-01 11:20:00,24.69,24.73,24.68,24.71,263600.0,15.0928,15.1173,15.0867,15.105,263600.0
2009-07-01 11:25:00,24.72,24.74,24.7,24.71,259800.0,15.1111,15.1234,15.0989,15.105,259800.0
2009-07-01 11:30:00,24.71,24.75,24.7,24.75,440200.0,15.105,15.1295,15.0989,15.1295,440200.0
2009-07-01 11:35:00,24.75,24.77,24.74,24.75,126400.0,15.1295,15.1417,15.1234,15.1295,126400.0
2009-07-01 11:40:00,24.75,24.75,24.72,24.72,180800.0,15.1295,15.1295,15.1111,15.1111,180800.0
2009-07-01 11:45:00,24.72,24.73,24.71,24.72,226600.0,15.1111,15.1173,15.105,15.1111,226600.0
2009-07-01 11:50:00,24.73,24.76,24.72,24.75,208000.0,15.1173,15.1356,15.1111,15.1295,208000.0
2009-07-01 11:55:00,24.76,24.77,24.74,24.75,439400.0,15.1356,15.1417,15.1234,15.1295,439400.0
2009-07-01 12:00:00,24.76,24.76,24.75,24.75,218000.0,15.1356,15.1356,15.1295,15.1295,218000.0
2009-07-01 12:05:00,24.75,24.77,24.75,24.76,154400.0,15.1295,15.1417,15.1295,15.1356,154400.0
2009-07-01 12:10:00,24.75,24.78,24.73,24.75,327800.0,15.1295,15.1478,15.1173,15.1295,327800.0
2009-07-01 12:15:00,24.75,24.79,24.75,24.79,175600.0,15.1295,15.1539,15.1295,15.1539,175600.0
2009-07-01 12:20:00,24.79,24.8,24.77,24.78,228400.0,15.1539,15.16,15.1417,15.1478,228400.0
2009-07-01 12:25:00,24.79,24.79,24.76,24.77,195200.0,15.1539,15.1539,15.1356,15.1417,195200.0
2009-07-01 12:30:00,24.77,24.8,24.77,24.8,112400.0,15.1417,15.16,15.1417,15.16,112400.0
2009-07-01 12:35:00,24.8,24.8,24.78,24.78,125200.0,15.16,15.16,15.1478,15.1478,125200.0
2009-07-01 12:40:00,24.78,24.79,24.77,24.78,89400.0,15.1478,15.1539,15.1417,15.1478,89400.0
2009-07-01 12:45:00,24.78,24.78,24.77,24.77,51200.0,15.1478,15.1478,15.1417,15.1417,51200.0
2009-07-01 12:50:00,24.78,24.78,24.75,24.75,81600.0,15.1478,15.1478,15.1295,15.1295,81600.0
2009-07-01 12:55:00,24.75,24.76,24.75,24.75,92000.0,15.1295,15.1356,15.1295,15.1295,92000.0
2009-07-01 13:00:00,24.75,24.75,24.73,24.73,122800.0,15.1295,15.1295,15.1173,15.1173,122800.0
2009-07-01 13:05:00,24.73,24.74,24.73,24.73,143800.0,15.1173,15.1234,15.1173,15.1173,143800.0
2009-07-01 13:10:00,24.73,24.75,24.72,24.75,155800.0,15.1173,15.1295,15.1111,15.1295,155800.0
2009-07-01 13:15:00,24.75,24.75,24.74,24.75,80400.0,15.1295,15.1295,15.1234,15.1295,80400.0
2009-07-01 13:20:00,24.75,24.8,24.75,24.75,367600.0,15.1295,15.16,15.1295,15.1295,367600.0
2009-07-01 13:25:00,24.75,24.75,24.73,24.75,184600.0,15.1295,15.1295,15.1173,15.1295,184600.0
2009-07-01 13:30:00,24.75,24.75,24.71,24.73,138800.0,15.1295,15.1295,15.105,15.1173,138800.0
2009-07-01 13:35:00,24.72,24.72,24.7,24.71,50600.0,15.1111,15.1111,15.0989,15.105,50600.0
2009-07-01 13:40:00,24.71,24.73,24.68,24.73,246800.0,15.105,15.1173,15.0867,15.1173,246800.0
2009-07-01 13:45:00,24.73,24.73,24.72,24.73,71200.0,15.1173,15.1173,15.1111,15.1173,71200.0
2009-07-01 13:50:00,24.73,24.73,24.7,24.7,124200.0,15.1173,15.1173,15.0989,15.0989,124200.0
2009-07-01 13:55:00,24.7,24.72,24.7,24.72,62400.0,15.0989,15.1111,15.0989,15.1111,62400.0
2009-07-01 14:00:00,24.72,24.73,24.67,24.68,345000.0,15.1111,15.1173,15.0806,15.0867,345000.0
2009-07-01 14:05:00,24.68,24.68,24.63,24.66,243400.0,15.0867,15.0867,15.0561,15.0745,243400.0
2009-07-01 14:10:00,24.66,24.68,24.65,24.68,234200.0,15.0745,15.0867,15.0684,15.0867,234200.0
2009-07-01 14:15:00,24.68,24.68,24.63,24.64,266800.0,15.0867,15.0867,15.0561,15.0622,266800.0
2009-07-01 14:20:00,24.65,24.65,24.61,24.63,313600.0,15.0684,15.0684,15.0439,15.0561,313600.0
2009-07-01 14:25:00,24.63,24.64,24.62,24.64,184400.0,15.0561,15.0622,15.05,15.0622,184400.0
2009-07-01 14:30:00,24.64,24.64,24.58,24.58,394000.0,15.0622,15.0622,15.0256,15.0256,394000.0
2009-07-01 14:35:00,24.58,24.61,24.58,24.61,310200.0,15.0256,15.0439,15.0256,15.0439,310200.0
2009-07-01 14:40:00,24.61,24.66,24.6,24.66,480800.0,15.0439,15.0745,15.0378,15.0745,480800.0
2009-07-01 14:45:00,24.66,24.66,24.61,24.62,146200.0,15.0745,15.0745,15.0439,15.05,146200.0
2009-07-01 14:50:00,24.63,24.63,24.59,24.6,176200.0,15.0561,15.0561,15.0317,15.0378,176200.0
2009-07-01 14:55:00,24.6,24.61,24.59,24.6,223200.0,15.0378,15.0439,15.0317,15.0378,223200.0
2009-07-01 15:00:00,24.6,24.61,24.6,24.61,111200.0,15.0378,15.0439,15.0378,15.0439,111200.0
2009-07-01 15:05:00,24.61,24.61,24.6,24.6,125400.0,15.0439,15.0439,15.0378,15.0378,125400.0
2009-07-01 15:10:00,24.6,24.61,24.6,24.61,225800.0,15.0378,15.0439,15.0378,15.0439,225800.0
2009-07-01 15:15:00,24.61,24.61,24.6,24.6,198400.0,15.0439,15.0439,15.0378,15.0378,198400.0
2009-07-01 15:20:00,24.6,24.62,24.6,24.62,275600.0,15.0378,15.05,15.0378,15.05,275600.0
2009-07-01 15:25:00,24.62,24.64,24.6,24.64,250200.0,15.05,15.0622,15.0378,15.0622,250200.0
2009-07-01 15:30:00,24.64,24.66,24.6,24.64,516600.0,15.0622,15.0745,15.0378,15.0622,516600.0
2009-07-01 15:35:00,24.64,24.66,24.64,24.65,312200.0,15.0622,15.0745,15.0622,15.0684,312200.0
2009-07-01 15:40:00,24.65,24.66,24.59,24.63,453600.0,15.0684,15.0745,15.0317,15.0561,453600.0
2009-07-01 15:45:00,24.63,24.63,24.58,24.58,326400.0,15.0561,15.0561,15.0256,15.0256,326400.0
2009-07-01 15:50:00,24.58,24.63,24.56,24.6,590800.0,15.0256,15.0561,15.0133,15.0378,590800.0
2009-07-01 15:55:00,24.59,24.6,24.54,24.56,1311000.0,15.0317,15.0378,15.0011,15.0133,1311000.0
2009-07-02 09:30:00,24.39,24.5,24.39,24.48,753800.0,14.9094,14.9767,14.9094,14.9644,753800.0
2009-07-02 09:35:00,24.47,24.52,24.43,24.48,795400.0,14.9583,14.9889,14.9339,14.9644,795400.0
2009-07-02 09:40:00,24.48,24.55,24.45,24.5,441600.0,14.9644,15.0072,14.9461,14.9767,441600.0
2009-07-02 09:45:00,24.5,24.57,24.48,24.54,434800.0,14.9767,15.0194,14.9644,15.0011,434800.0
2009-07-02 09:50:00,24.54,24.55,24.5,24.53,462400.0,15.0011,15.0072,14.9767,14.995,462400.0
2009-07-02 09:55:00,24.53,24.64,24.53,24.63,612600.0,14.995,15.0622,14.995,15.0561,612600.0
2009-07-02 10:00:00,24.64,24.72,24.6,24.71,883200.0,15.0622,15.1111,15.0378,15.105,883200.0
2009-07-02 10:05:00,24.71,24.71,24.65,24.68,702600.0,15.105,15.105,15.0684,15.0867,702600.0
2009-07-02 10:10:00,24.68,24.69,24.63,24.65,389400.0,15.0867,15.0928,15.0561,15.0684,389400.0
2009-07-02 10:15:00,24.65,24.66,24.59,24.6,613200.0,15.0684,15.0745,15.0317,15.0378,613200.0
2009-07-02 10:20:00,24.6,24.6,24.55,24.56,383000.0,15.0378,15.0378,15.0072,15.0133,383000.0
2009-07-02 10:25:00,24.56,24.6,24.56,24.57,171600.0,15.0133,15.0378,15.0133,15.0194,171600.0
2009-07-02 10:30:00,24.56,24.58,24.53,24.58,251400.0,15.0133,15.0256,14.995,15.0256,251400.0
2009-07-02 10:35:00,24.58,24.6,24.54,24.58,381800.0,15.0256,15.0378,15.0011,15.0256,381800.0
2009-07-02 10:40:00,24.58,24.58,24.55,24.57,398400.0,15.0256,15.0256,15.0072,15.0194,398400.0
2009-07-02 10:45:00,24.58,24.58,24.54,24.55,210600.0,15.0256,15.0256,15.0011,15.0072,210600.0
2009-07-02 10:50:00,24.56,24.57,24.54,24.55,219400.0,15.0133,15.0194,15.0011,15.0072,219400.0
2009-07-02 10:55:00,24.55,24.56,24.52,24.53,226000.0,15.0072,15.0133,14.9889,14.995,226000.0
2009-07-02 11:00:00,24.53,24.56,24.53,24.54,166000.0,14.995,15.0133,14.995,15.0011,166000.0
2009-07-02 11:05:00,24.54,24.58,24.54,24.57,583600.0,15.0011,15.0256,15.0011,15.0194,583600.0
2009-07-02 11:10:00,24.57,24.62,24.57,24.61,371400.0,15.0194,15.05,15.0194,15.0439,371400.0
2009-07-02 11:15:00,24.61,24.63,24.61,24.61,245000.0,15.0439,15.0561,15.0439,15.0439,245000.0
2009-07-02 11:20:00,24.61,24.62,24.57,24.57,181200.0,15.0439,15.05,15.0194,15.0194,181200.0
2009-07-02 11:25:00,24.57,24.58,24.56,24.57,141200.0,15.0194,15.0256,15.0133,15.0194,141200.0
2009-07-02 11:30:00,24.57,24.57,24.54,24.55,224600.0,15.0194,15.0194,15.0011,15.0072,224600.0
2009-07-02 11:35:00,24.55,24.56,24.53,24.55,251000.0,15.0072,15.0133,14.995,15.0072,251000.0
2009-07-02 11:40:00,24.55,24.55,24.52,24.53,477000.0,15.0072,15.0072,14.9889,14.995,477000.0
2009-07-02 11:45:00,24.53,24.55,24.5,24.54,179800.0,14.995,15.0072,14.9767,15.0011,179800.0
2009-07-02 11:50:00,24.55,24.58,24.55,24.58,138400.0,15.0072,15.0256,15.0072,15.0256,138400.0
2009-07-02 11:55:00,24.58,24.61,24.57,24.61,100400.0,15.0256,15.0439,15.0194,15.0439,100400.0
2009-07-02 12:00:00,24.61,24.66,24.61,24.66,294000.0,15.0439,15.0745,15.0439,15.0745,294000.0
2009-07-02 12:05:00,24.66,24.67,24.66,24.67,275800.0,15.0745,15.0806,15.0745,15.0806,275800.0
2009-07-02 12:10:00,24.67,24.7,24.67,24.7,144600.0,15.0806,15.0989,15.0806,15.0989,144600.0
2009-07-02 12:15:00,24.7,24.7,24.68,24.68,131000.0,15.0989,15.0989,15.0867,15.0867,131000.0
2009-07-02 12:20:00,24.68,24.7,24.67,24.69,96400.0,15.0867,15.0989,15.0806,15.0928,96400.0
2009-07-02 12:25:00,24.68,24.68,24.65,24.66,112800.0,15.0867,15.0867,15.0684,15.0745,112800.0
2009-07-02 12:30:00,24.65,24.66,24.61,24.62,224600.0,15.0684,15.0745,15.0439,15.05,224600.0
2009-07-02 12:35:00,24.62,24.62,24.6,24.61,79600.0,15.05,15.05,15.0378,15.0439,79600.0
2009-07-02 12:40:00,24.61,24.62,24.59,24.59,61400.0,15.0439,15.05,15.0317,15.0317,61400.0
2009-07-02 12:45:00,24.59,24.63,24.58,24.61,104200.0,15.0317,15.0561,15.0256,15.0439,104200.0
2009-07-02 12:50:00,24.62,24.62,24.59,24.6,101800.0,15.05,15.05,15.0317,15.0378,101800.0
2009-07-02 12:55:00,24.6,24.6,24.57,24.57,86800.0,15.0378,15.0378,15.0194,15.0194,86800.0
2009-07-02 13:00:00,24.57,24.58,24.56,24.56,94400.0,15.0194,15.0256,15.0133,15.0133,94400.0
2009-07-02 13:05:00,24.57,24.57,24.54,24.54,124200.0,15.0194,15.0194,15.0011,15.0011,124200.0
2009-07-02 13:10:00,24.54,24.54,24.53,24.54,148600.0,15.0011,15.0011,14.995,15.0011,148600.0
2009-07-02 13:15:00,24.54,24.54,24.52,24.53,85800.0,15.0011,15.0011,14.9889,14.995,85800.0
2009-07-02 13:20:00,24.53,24.54,24.5,24.5,135200.0,14.995,15.0011,14.9767,14.9767,135200.0
2009-07-02 13:25:00,24.5,24.53,24.5,24.5,129400.0,14.9767,14.995,14.9767,14.9767,129400.0
2009-07-02 13:30:00,24.5,24.51,24.5,24.5,120600.0,14.9767,14.9828,14.9767,14.9767,120600.0
2009-07-02 13:35:00,24.5,24.54,24.5,24.52,170000.0,14.9767,15.0011,14.9767,14.9889,170000.0
2009-07-02 13:40:00,24.53,24.55,24.52,24.53,122200.0,14.995,15.0072,14.9889,14.995,122200.0
2009-07-02 13:45:00,24.52,24.53,24.51,24.52,89000.0,14.9889,14.995,14.9828,14.9889,89000.0
2009-07-02 13:50:00,24.51,24.52,24.49,24.5,216800.0,14.9828,14.9889,14.9705,14.9767,216800.0
2009-07-02 13:55:00,24.51,24.54,24.5,24.52,121600.0,14.9828,15.0011,14.9767,14.9889,121600.0
2009-07-02 14:00:00,24.52,24.53,24.51,24.53,64200.0,14.9889,14.995,14.9828,14.995,64200.0
2009-07-02 14:05:00,24.53,24.54,24.52,24.54,65000.0,14.995,15.0011,14.9889,15.0011,65000.0
2009-07-02 14:10:00,24.53,24.54,24.5,24.5,124200.0,14.995,15.0011,14.9767,14.9767,124200.0
2009-07-02 14:15:00,24.5,24.52,24.5,24.5,156400.0,14.9767,14.9889,14.9767,14.9767,156400.0
2009-07-02 14:20:00,24.5,24.52,24.5,24.52,52400.0,14.9767,14.9889,14.9767,14.9889,52400.0
2009-07-02 14:25:00,24.52,24.52,24.5,24.5,127400.0,14.9889,14.9889,14.9767,14.9767,127400.0
2009-07-02 14:30:00,24.5,24.5,24.47,24.49,229000.0,14.9767,14.9767,14.9583,14.9705,229000.0
2009-07-02 14:35:00,24.49,24.52,24.49,24.5,90800.0,14.9705,14.9889,14.9705,14.9767,90800.0
2009-07-02 14:40:00,24.5,24.51,24.49,24.5,126600.0,14.9767,14.9828,14.9705,14.9767,126600.0
2009-07-02 14:45:00,24.5,24.51,24.49,24.5,178600.0,14.9767,14.9828,14.9705,14.9767,178600.0
2009-07-02 14:50:00,24.5,24.53,24.5,24.52,103800.0,14.9767,14.995,14.9767,14.9889,103800.0
2009-07-02 14:55:00,24.53,24.53,24.52,24.53,66200.0,14.995,14.995,14.9889,14.995,66200.0
2009-07-02 15:00:00,24.53,24.53,24.52,24.53,62600.0,14.995,14.995,14.9889,14.995,62600.0
2009-07-02 15:05:00,24.53,24.54,24.52,24.54,101600.0,14.995,15.0011,14.9889,15.0011,101600.0
2009-07-02 15:10:00,24.53,24.54,24.5,24.53,136800.0,14.995,15.0011,14.9767,14.995,136800.0
2009-07-02 15:15:00,24.52,24.53,24.5,24.5,142600.0,14.9889,14.995,14.9767,14.9767,142600.0
2009-07-02 15:20:00,24.5,24.5,24.43,24.43,505000.0,14.9767,14.9767,14.9339,14.9339,505000.0
2009-07-02 15:25:00,24.43,24.45,24.4,24.42,314200.0,14.9339,14.9461,14.9155,14.9278,314200.0
2009-07-02 15:30:00,24.43,24.45,24.39,24.43,369000.0,14.9339,14.9461,14.9094,14.9339,369000.0
2009-07-02 15:35:00,24.43,24.46,24.4,24.46,373000.0,14.9339,14.9522,14.9155,14.9522,373000.0
2009-07-02 15:40:00,24.45,24.49,24.43,24.47,541200.0,14.9461,14.9705,14.9339,14.9583,541200.0
2009-07-02 15:45:00,24.47,24.52,24.47,24.51,449600.0,14.9583,14.9889,14.9583,14.9828,449600.0
2009-07-02 15:50:00,24.51,24.52,24.48,24.51,609800.0,14.9828,14.9889,14.9644,14.9828,609800.0
2009-07-02 15:55:00,24.52,24.53,24.42,24.43,845200.0,14.9889,14.995,14.9278,14.9339,845200.0
2009-07-06 09:30:00,24.34,24.39,24.19,24.31,475400.0,14.8789,14.9094,14.7872,14.8605,475400.0
2009-07-06 09:35:00,24.31,24.38,24.29,24.3,433200.0,14.8605,14.9033,14.8483,14.8544,433200.0
2009-07-06 09:40:00,24.3,24.31,24.24,24.3,600400.0,14.8544,14.8605,14.8177,14.8544,600400.0
2009-07-06 09:45:00,24.3,24.43,24.28,24.43,707000.0,14.8544,14.9339,14.8422,14.9339,707000.0
2009-07-06 09:50:00,24.43,24.49,24.42,24.45,379000.0,14.9339,14.9705,14.9278,14.9461,379000.0
2009-07-06 09:55:00,24.46,24.46,24.41,24.45,316800.0,14.9522,14.9522,14.9216,14.9461,316800.0
2009-07-06 10:00:00,24.46,24.5,24.43,24.45,561000.0,14.9522,14.9767,14.9339,14.9461,561000.0
2009-07-06 10:05:00,24.45,24.5,24.45,24.45,223400.0,14.9461,14.9767,14.9461,14.9461,223400.0
2009-07-06 10:10:00,24.45,24.49,24.44,24.48,467200.0,14.9461,14.9705,14.94,14.9644,467200.0
2009-07-06 10:15:00,24.49,24.5,24.47,24.47,280200.0,14.9705,14.9767,14.9583,14.9583,280200.0
2009-07-06 10:20:00,24.47,24.53,24.45,24.47,461400.0,14.9583,14.995,14.9461,14.9583,461400.0
2009-07-06 10:25:00,24.47,24.5,24.43,24.44,254200.0,14.9583,14.9767,14.9339,14.94,254200.0
2009-07-06 10:30:00,24.43,24.46,24.42,24.46,327400.0,14.9339,14.9522,14.9278,14.9522,327400.0
2009-07-06 10:35:00,24.46,24.47,24.42,24.43,155200.0,14.9522,14.9583,14.9278,14.9339,155200.0
2009-07-06 10:40:00,24.43,24.46,24.41,24.45,177600.0,14.9339,14.9522,14.9216,14.9461,177600.0
2009-07-06 10:45:00,24.45,24.5,24.45,24.49,166200.0,14.9461,14.9767,14.9461,14.9705,166200.0
2009-07-06 10:50:00,24.49,24.5,24.47,24.49,160800.0,14.9705,14.9767,14.9583,14.9705,160800.0
2009-07-06 10:55:00,24.49,24.51,24.47,24.47,113600.0,14.9705,14.9828,14.9583,14.9583,113600.0
2009-07-06 11:00:00,24.47,24.48,24.46,24.48,80600.0,14.9583,14.9644,14.9522,14.9644,80600.0
2009-07-06 11:05:00,24.48,24.49,24.47,24.49,112400.0,14.9644,14.9705,14.9583,14.9705,112400.0
2009-07-06 11:10:00,24.49,24.51,24.46,24.5,121400.0,14.9705,14.9828,14.9522,14.9767,121400.0
2009-07-06 11:15:00,24.5,24.52,24.48,24.49,91200.0,14.9767,14.9889,14.9644,14.9705,91200.0
2009-07-06 11:20:00,24.49,24.5,24.48,24.49,91600.0,14.9705,14.9767,14.9644,14.9705,91600.0
2009-07-06 11:25:00,24.49,24.49,24.46,24.46,111600.0,14.9705,14.9705,14.9522,14.9522,111600.0
2009-07-06 11:30:00,24.46,24.46,24.42,24.42,106600.0,14.9522,14.9522,14.9278,14.9278,106600.0
2009-07-06 11:35:00,24.42,24.42,24.38,24.38,175000.0,14.9278,14.9278,14.9033,14.9033,175000.0
2009-07-06 11:40:00,24.38,24.39,24.35,24.37,203000.0,14.9033,14.9094,14.885,14.8972,203000.0
2009-07-06 11:45:00,24.37,24.4,24.36,24.38,123200.0,14.8972,14.9155,14.8911,14.9033,123200.0
2009-07-06 11:50:00,24.38,24.39,24.38,24.38,75600.0,14.9033,14.9094,14.9033,14.9033,75600.0
2009-07-06 11:55:00,24.38,24.38,24.34,24.34,252400.0,14.9033,14.9033,14.8789,14.8789,252400.0
2009-07-06 12:00:00,24.34,24.37,24.34,24.36,87400.0,14.8789,14.8972,14.8789,14.8911,87400.0
2009-07-06 12:05:00,24.36,24.36,24.34,24.34,89200.0,14.8911,14.8911,14.8789,14.8789,89200.0
2009-07-06 12:10:00,24.34,24.36,24.32,24.35,144800.0,14.8789,14.8911,14.8666,14.885,144800.0
2009-07-06 12:15:00,24.36,24.36,24.35,24.36,77600.0,14.8911,14.8911,14.885,14.8911,77600.0
2009-07-06 12:20:00,24.36,24.36,24.31,24.32,114400.0,14.8911,14.8911,14.8605,14.8666,114400.0
2009-07-06 12:25:00,24.32,24.32,24.29,24.31,212800.0,14.8666,14.8666,14.8483,14.8605,212800.0
2009-07-06 12:30:00,24.3,24.31,24.29,24.3,117400.0,14.8544,14.8605,14.8483,14.8544,117400.0
2009-07-06 12:35:00,24.3,24.33,24.3,24.32,56600.0,14.8544,14.8727,14.8544,14.8666,56600.0
2009-07-06 12:40:00,24.32,24.32,24.29,24.3,200200.0,14.8666,14.8666,14.8483,14.8544,200200.0
2009-07-06 12:45:00,24.3,24.33,24.3,24.33,52400.0,14.8544,14.8727,14.8544,14.8727,52400.0
2009-07-06 12:50:00,24.33,24.34,24.31,24.33,88200.0,14.8727,14.8789,14.8605,14.8727,88200.0
2009-07-06 12:55:00,24.33,24.35,24.33,24.33,106400.0,14.8727,14.885,14.8727,14.8727,106400.0
2009-07-06 13:00:00,24.33,24.37,24.33,24.36,77600.0,14.8727,14.8972,14.8727,14.8911,77600.0
2009-07-06 13:05:00,24.36,24.38,24.35,24.38,132400.0,14.8911,14.9033,14.885,14.9033,132400.0
2009-07-06 13:10:00,24.38,24.39,24.36,24.39,53800.0,14.9033,14.9094,14.8911,14.9094,53800.0
2009-07-06 13:15:00,24.39,24.42,24.38,24.42,251800.0,14.9094,14.9278,14.9033,14.9278,251800.0
2009-07-06 13:20:00,24.42,24.44,24.4,24.41,140000.0,14.9278,14.94,14.9155,14.9216,140000.0
2009-07-06 13:25:00,24.41,24.42,24.4,24.41,68000.0,14.9216,14.9278,14.9155,14.9216,68000.0
2009-07-06 13:30:00,24.4,24.41,24.39,24.41,91600.0,14.9155,14.9216,14.9094,14.9216,91600.0
2009-07-06 13:35:00,24.41,24.42,24.4,24.42,47200.0,14.9216,14.9278,14.9155,14.9278,47200.0
2009-07-06 13:40:00,24.42,24.43,24.42,24.43,39600.0,14.9278,14.9339,14.9278,14.9339,39600.0
2009-07-06 13:45:00,24.43,24.43,24.41,24.41,53200.0,14.9339,14.9339,14.9216,14.9216,53200.0
2009-07-06 13:50:00,24.42,24.42,24.4,24.41,76400.0,14.9278,14.9278,14.9155,14.9216,76400.0
2009-07-06 13:55:00,24.41,24.41,24.39,24.4,43000.0,14.9216,14.9216,14.9094,14.9155,43000.0
2009-07-06 14:00:00,24.4,24.44,24.39,24.43,101400.0,14.9155,14.94,14.9094,14.9339,101400.0
2009-07-06 14:05:00,24.44,24.48,24.43,24.47,380600.0,14.94,14.9644,14.9339,14.9583,380600.0
2009-07-06 14:10:00,24.47,24.48,24.46,24.46,97200.0,14.9583,14.9644,14.9522,14.9522,97200.0
2009-07-06 14:15:00,24.46,24.51,24.45,24.46,495000.0,14.9522,14.9828,14.9461,14.9522,495000.0
2009-07-06 14:20:00,24.46,24.49,24.44,24.45,163800.0,14.9522,14.9705,14.94,14.9461,163800.0
2009-07-06 14:25:00,24.45,24.47,24.45,24.47,30800.0,14.9461,14.9583,14.9461,14.9583,30800.0
2009-07-06 14:30:00,24.47,24.49,24.45,24.49,223200.0,14.9583,14.9705,14.9461,14.9705,223200.0
2009-07-06 14:35:00,24.49,24.49,24.47,24.48,153000.0,14.9705,14.9705,14.9583,14.9644,153000.0
2009-07-06 14:40:00,24.48,24.48,24.45,24.45,114400.0,14.9644,14.9644,14.9461,14.9461,114400.0
2009-07-06 14:45:00,24.45,24.5,24.45,24.48,102200.0,14.9461,14.9767,14.9461,14.9644,102200.0
2009-07-06 14:50:00,24.47,24.48,24.45,24.46,87600.0,14.9583,14.9644,14.9461,14.9522,87600.0
2009-07-06 14:55:00,24.46,24.47,24.45,24.47,119200.0,14.9522,14.9583,14.9461,14.9583,119200.0
2009-07-06 15:00:00,24.47,24.5,24.47,24.48,178000.0,14.9583,14.9767,14.9583,14.9644,178000.0
2009-07-06 15:05:00,24.48,24.5,24.48,24.48,190400.0,14.9644,14.9767,14.9644,14.9644,190400.0
2009-07-06 15:10:00,24.48,24.48,24.45,24.45,156400.0,14.9644,14.9644,14.9461,14.9461,156400.0
2009-07-06 15:15:00,24.45,24.5,24.45,24.49,304600.0,14.9461,14.9767,14.9461,14.9705,304600.0
2009-07-06 15:20:00,24.48,24.5,24.47,24.48,166600.0,14.9644,14.9767,14.9583,14.9644,166600.0
2009-07-06 15:25:00,24.48,24.5,24.48,24.5,146800.0,14.9644,14.9767,14.9644,14.9767,146800.0
2009-07-06 15:30:00,24.49,24.49,24.44,24.45,344000.0,14.9705,14.9705,14.94,14.9461,344000.0
2009-07-06 15:35:00,24.45,24.47,24.45,24.45,221400.0,14.9461,14.9583,14.9461,14.9461,221400.0
2009-07-06 15:40:00,24.45,24.47,24.43,24.46,194000.0,14.9461,14.9583,14.9339,14.9522,194000.0
2009-07-06 15:45:00,24.46,24.53,24.45,24.48,467800.0,14.9522,14.995,14.9461,14.9644,467800.0
2009-07-06 15:50:00,24.49,24.5,24.47,24.48,262400.0,14.9705,14.9767,14.9583,14.9644,262400.0
2009-07-06 15:55:00,24.48,24.53,24.47,24.5,538000.0,14.9644,14.995,14.9583,14.9767,538000.0
2009-07-07 09:30:00,24.37,24.49,24.36,24.44,305800.0,14.8972,14.9705,14.8911,14.94,305800.0
2009-07-07 09:35:00,24.43,24.5,24.4,24.47,189000.0,14.9339,14.9767,14.9155,14.9583,189000.0
2009-07-07 09:40:00,24.47,24.5,24.44,24.46,192800.0,14.9583,14.9767,14.94,14.9522,192800.0
2009-07-07 09:45:00,24.46,24.48,24.45,24.47,166200.0,14.9522,14.9644,14.9461,14.9583,166200.0
2009-07-07 09:50:00,24.47,24.5,24.47,24.5,355400.0,14.9583,14.9767,14.9583,14.9767,355400.0
2009-07-07 09:55:00,24.49,24.54,24.49,24.51,298600.0,14.9705,15.0011,14.9705,14.9828,298600.0
2009-07-07 10:00:00,24.51,24.52,24.49,24.5,240000.0,14.9828,14.9889,14.9705,14.9767,240000.0
2009-07-07 10:05:00,24.5,24.5,24.48,24.49,186000.0,14.9767,14.9767,14.9644,14.9705,186000.0
2009-07-07 10:10:00,24.48,24.5,24.45,24.48,265000.0,14.9644,14.9767,14.9461,14.9644,265000.0
2009-07-07 10:15:00,24.48,24.49,24.46,24.47,168400.0,14.9644,14.9705,14.9522,14.9583,168400.0
2009-07-07 10:20:00,24.46,24.49,24.46,24.46,144800.0,14.9522,14.9705,14.9522,14.9522,144800.0
2009-07-07 10:25:00,24.46,24.49,24.46,24.48,165200.0,14.9522,14.9705,14.9522,14.9644,165200.0
2009-07-07 10:30:00,24.48,24.51,24.47,24.5,314800.0,14.9644,14.9828,14.9583,14.9767,314800.0
2009-07-07 10:35:00,24.5,24.52,24.48,24.52,421400.0,14.9767,14.9889,14.9644,14.9889,421400.0
2009-07-07 10:40:00,24.52,24.52,24.49,24.51,220800.0,14.9889,14.9889,14.9705,14.9828,220800.0
2009-07-07 10:45:00,24.51,24.52,24.5,24.51,149200.0,14.9828,14.9889,14.9767,14.9828,149200.0
2009-07-07 10:50:00,24.51,24.52,24.5,24.5,88000.0,14.9828,14.9889,14.9767,14.9767,88000.0
2009-07-07 10:55:00,24.51,24.52,24.5,24.5,317000.0,14.9828,14.9889,14.9767,14.9767,317000.0
2009-07-07 11:00:00,24.5,24.53,24.49,24.52,339600.0,14.9767,14.995,14.9705,14.9889,339600.0
2009-07-07 11:05:00,24.52,24.56,24.51,24.55,178000.0,14.9889,15.0133,14.9828,15.0072,178000.0
2009-07-07 11:10:00,24.55,24.59,24.55,24.56,141600.0,15.0072,15.0317,15.0072,15.0133,141600.0
2009-07-07 11:15:00,24.56,24.59,24.55,24.55,157400.0,15.0133,15.0317,15.0072,15.0072,157400.0
2009-07-07 11:20:00,24.56,24.56,24.52,24.52,227800.0,15.0133,15.0133,14.9889,14.9889,227800.0
2009-07-07 11:25:00,24.52,24.53,24.5,24.5,256400.0,14.9889,14.995,14.9767,14.9767,256400.0
2009-07-07 11:30:00,24.5,24.53,24.49,24.52,162000.0,14.9767,14.995,14.9705,14.9889,162000.0
2009-07-07 11:35:00,24.52,24.52,24.47,24.48,261200.0,14.9889,14.9889,14.9583,14.9644,261200.0
2009-07-07 11:40:00,24.48,24.49,24.45,24.46,221600.0,14.9644,14.9705,14.9461,14.9522,221600.0
2009-07-07 11:45:00,24.45,24.48,24.45,24.48,120600.0,14.9461,14.9644,14.9461,14.9644,120600.0
2009-07-07 11:50:00,24.47,24.49,24.45,24.48,222800.0,14.9583,14.9705,14.9461,14.9644,222800.0
2009-07-07 11:55:00,24.49,24.5,24.48,24.5,159800.0,14.9705,14.9767,14.9644,14.9767,159800.0
2009-07-07 12:00:00,24.5,24.53,24.5,24.53,161200.0,14.9767,14.995,14.9767,14.995,161200.0
2009-07-07 12:05:00,24.52,24.54,24.52,24.53,73600.0,14.9889,15.0011,14.9889,14.995,73600.0
2009-07-07 12:10:00,24.53,24.54,24.52,24.52,118000.0,14.995,15.0011,14.9889,14.9889,118000.0
2009-07-07 12:15:00,24.52,24.53,24.5,24.52,65600.0,14.9889,14.995,14.9767,14.9889,65600.0
2009-07-07 12:20:00,24.52,24.52,24.5,24.5,82800.0,14.9889,14.9889,14.9767,14.9767,82800.0
2009-07-07 12:25:00,24.5,24.52,24.49,24.52,248600.0,14.9767,14.9889,14.9705,14.9889,248600.0
2009-07-07 12:30:00,24.51,24.52,24.5,24.51,60400.0,14.9828,14.9889,14.9767,14.9828,60400.0
2009-07-07 12:35:00,24.5,24.51,24.47,24.47,125600.0,14.9767,14.9828,14.9583,14.9583,125600.0
2009-07-07 12:40:00,24.47,24.5,24.47,24.48,86400.0,14.9583,14.9767,14.9583,14.9644,86400.0
2009-07-07 12:45:00,24.48,24.49,24.48,24.48,138400.0,14.9644,14.9705,14.9644,14.9644,138400.0
2009-07-07 12:50:00,24.47,24.49,24.47,24.48,115400.0,14.9583,14.9705,14.9583,14.9644,115400.0
2009-07-07 12:55:00,24.48,24.49,24.48,24.49,109000.0,14.9644,14.9705,14.9644,14.9705,109000.0
2009-07-07 13:00:00,24.49,24.49,24.48,24.48,102000.0,14.9705,14.9705,14.9644,14.9644,102000.0
2009-07-07 13:05:00,24.48,24.5,24.47,24.5,82000.0,14.9644,14.9767,14.9583,14.9767,82000.0
2009-07-07 13:10:00,24.5,24.53,24.49,24.52,234200.0,14.9767,14.995,14.9705,14.9889,234200.0
2009-07-07 13:15:00,24.52,24.53,24.5,24.5,59200.0,14.9889,14.995,14.9767,14.9767,59200.0
2009-07-07 13:20:00,24.5,24.51,24.48,24.48,115600.0,14.9767,14.9828,14.9644,14.9644,115600.0
2009-07-07 13:25:00,24.48,24.5,24.48,24.48,83800.0,14.9644,14.9767,14.9644,14.9644,83800.0
2009-07-07 13:30:00,24.48,24.49,24.47,24.48,104800.0,14.9644,14.9705,14.9583,14.9644,104800.0
2009-07-07 13:35:00,24.47,24.48,24.47,24.48,109600.0,14.9583,14.9644,14.9583,14.9644,109600.0
2009-07-07 13:40:00,24.48,24.5,24.48,24.49,73200.0,14.9644,14.9767,14.9644,14.9705,73200.0
2009-07-07 13:45:00,24.49,24.5,24.48,24.49,267800.0,14.9705,14.9767,14.9644,14.9705,267800.0
2009-07-07 13:50:00,24.48,24.5,24.46,24.46,277200.0,14.9644,14.9767,14.9522,14.9522,277200.0
2009-07-07 13:55:00,24.46,24.48,24.46,24.48,205200.0,14.9522,14.9644,14.9522,14.9644,205200.0
2009-07-07 14:00:00,24.48,24.49,24.45,24.46,103200.0,14.9644,14.9705,14.9461,14.9522,103200.0
2009-07-07 14:05:00,24.45,24.46,24.43,24.44,203800.0,14.9461,14.9522,14.9339,14.94,203800.0
2009-07-07 14:10:00,24.43,24.46,24.43,24.45,111800.0,14.9339,14.9522,14.9339,14.9461,111800.0
2009-07-07 14:15:00,24.46,24.46,24.42,24.43,298200.0,14.9522,14.9522,14.9278,14.9339,298200.0
2009-07-07 14:20:00,24.43,24.45,24.43,24.43,114000.0,14.9339,14.9461,14.9339,14.9339,114000.0
2009-07-07 14:25:00,24.43,24.45,24.43,24.43,135600.0,14.9339,14.9461,14.9339,14.9339,135600.0
2009-07-07 14:30:00,24.43,24.44,24.41,24.42,137800.0,14.9339,14.94,14.9216,14.9278,137800.0
2009-07-07 14:35:00,24.42,24.44,24.41,24.43,73400.0,14.9278,14.94,14.9216,14.9339,73400.0
2009-07-07 14:40:00,24.43,24.44,24.42,24.43,75200.0,14.9339,14.94,14.9278,14.9339,75200.0
2009-07-07 14:45:00,24.43,24.44,24.4,24.41,186000.0,14.9339,14.94,14.9155,14.9216,186000.0
2009-07-07 14:50:00,24.41,24.42,24.38,24.4,509800.0,14.9216,14.9278,14.9033,14.9155,509800.0
2009-07-07 14:55:00,24.39,24.4,24.37,24.38,169200.0,14.9094,14.9155,14.8972,14.9033,169200.0
2009-07-07 15:00:00,24.38,24.4,24.32,24.33,573400.0,14.9033,14.9155,14.8666,14.8727,573400.0
2009-07-07 15:05:00,24.32,24.36,24.3,24.35,253800.0,14.8666,14.8911,14.8544,14.885,253800.0
2009-07-07 15:10:00,24.35,24.37,24.35,24.36,195000.0,14.885,14.8972,14.885,14.8911,195000.0
2009-07-07 15:15:00,24.36,24.38,24.35,24.36,206800.0,14.8911,14.9033,14.885,14.8911,206800.0
2009-07-07 15:20:00,24.37,24.37,24.35,24.36,106200.0,14.8972,14.8972,14.885,14.8911,106200.0
2009-07-07 15:25:00,24.36,24.39,24.36,24.38,286600.0,14.8911,14.9094,14.8911,14.9033,286600.0
2009-07-07 15:30:00,24.38,24.39,24.36,24.37,274200.0,14.9033,14.9094,14.8911,14.8972,274200.0
2009-07-07 15:35:00,24.37,24.37,24.35,24.35,281000.0,14.8972,14.8972,14.885,14.885,281000.0
2009-07-07 15:40:00,24.35,24.36,24.34,24.36,364600.0,14.885,14.8911,14.8789,14.8911,364600.0
2009-07-07 15:45:00,24.36,24.38,24.31,24.32,465200.0,14.8911,14.9033,14.8605,14.8666,465200.0
2009-07-07 15:50:00,24.32,24.32,24.28,24.3,447600.0,14.8666,14.8666,14.8422,14.8544,447600.0
2009-07-07 15:55:00,24.3,24.33,24.29,24.31,607000.0,14.8544,14.8727,14.8483,14.8605,607000.0
2009-07-08 09:30:00,24.28,24.36,24.15,24.18,307400.0,14.8422,14.8911,14.7627,14.781,307400.0
2009-07-08 09:35:00,24.17,24.22,24.09,24.15,640800.0,14.7749,14.8055,14.726,14.7627,640800.0
2009-07-08 09:40:00,24.16,24.19,24.1,24.18,324400.0,14.7688,14.7872,14.7321,14.781,324400.0
2009-07-08 09:45:00,24.18,24.22,24.18,24.21,369400.0,14.781,14.8055,14.781,14.7994,369400.0
2009-07-08 09:50:00,24.22,24.25,24.2,24.2,302800.0,14.8055,14.8238,14.7933,14.7933,302800.0
2009-07-08 09:55:00,24.2,24.21,24.18,24.2,289800.0,14.7933,14.7994,14.781,14.7933,289800.0
2009-07-08 10:00:00,24.2,24.3,24.2,24.28,311800.0,14.7933,14.8544,14.7933,14.8422,311800.0
2009-07-08 10:05:00,24.28,24.35,24.27,24.34,391800.0,14.8422,14.885,14.8361,14.8789,391800.0
2009-07-08 10:10:00,24.33,24.37,24.33,24.33,303000.0,14.8727,14.8972,14.8727,14.8727,303000.0
2009-07-08 10:15:00,24.33,24.43,24.33,24.43,398800.0,14.8727,14.9339,14.8727,14.9339,398800.0
2009-07-08 10:20:00,24.43,24.44,24.4,24.41,425800.0,14.9339,14.94,14.9155,14.9216,425800.0
2009-07-08 10:25:00,24.4,24.41,24.38,24.41,167000.0,14.9155,14.9216,14.9033,14.9216,167000.0
2009-07-08 10:30:00,24.41,24.43,24.36,24.39,262000.0,14.9216,14.9339,14.8911,14.9094,262000.0
2009-07-08 10:35:00,24.39,24.4,24.31,24.32,211000.0,14.9094,14.9155,14.8605,14.8666,211000.0
2009-07-08 10:40:00,24.33,24.34,24.3,24.34,105000.0,14.8727,14.8789,14.8544,14.8789,105000.0
2009-07-08 10:45:00,24.34,24.36,24.32,24.34,171000.0,14.8789,14.8911,14.8666,14.8789,171000.0
2009-07-08 10:50:00,24.33,24.36,24.3,24.3,247400.0,14.8727,14.8911,14.8544,14.8544,247400.0
2009-07-08 10:55:00,24.31,24.33,24.3,24.3,232000.0,14.8605,14.8727,14.8544,14.8544,232000.0
2009-07-08 11:00:00,24.3,24.34,24.3,24.32,242400.0,14.8544,14.8789,14.8544,14.8666,242400.0
2009-07-08 11:05:00,24.32,24.33,24.3,24.3,204200.0,14.8666,14.8727,14.8544,14.8544,204200.0
2009-07-08 11:10:00,24.31,24.33,24.3,24.33,253600.0,14.8605,14.8727,14.8544,14.8727,253600.0
2009-07-08 11:15:00,24.33,24.36,24.32,24.34,444600.0,14.8727,14.8911,14.8666,14.8789,444600.0
2009-07-08 11:20:00,24.34,24.35,24.3,24.31,277600.0,14.8789,14.885,14.8544,14.8605,277600.0
2009-07-08 11:25:00,24.32,24.33,24.31,24.32,97000.0,14.8666,14.8727,14.8605,14.8666,97000.0
2009-07-08 11:30:00,24.32,24.34,24.32,24.33,181600.0,14.8666,14.8789,14.8666,14.8727,181600.0
2009-07-08 11:35:00,24.33,24.33,24.27,24.27,113600.0,14.8727,14.8727,14.8361,14.8361,113600.0
2009-07-08 11:40:00,24.27,24.28,24.24,24.25,332600.0,14.8361,14.8422,14.8177,14.8238,332600.0
2009-07-08 11:45:00,24.25,24.26,24.25,24.25,122200.0,14.8238,14.8299,14.8238,14.8238,122200.0
2009-07-08 11:50:00,24.25,24.26,24.22,24.24,195600.0,14.8238,14.8299,14.8055,14.8177,195600.0
2009-07-08 11:55:00,24.24,24.27,24.23,24.25,385800.0,14.8177,14.8361,14.8116,14.8238,385800.0
2009-07-08 12:00:00,24.25,24.27,24.24,24.25,141200.0,14.8238,14.8361,14.8177,14.8238,141200.0
2009-07-08 12:05:00,24.25,24.27,24.25,24.27,107000.0,14.8238,14.8361,14.8238,14.8361,107000.0
2009-07-08 12:10:00,24.26,24.27,24.25,24.26,161800.0,14.8299,14.8361,14.8238,14.8299,161800.0
2009-07-08 12:15:00,24.26,24.26,24.24,24.25,249800.0,14.8299,14.8299,14.8177,14.8238,249800.0
2009-07-08 12:20:00,24.25,24.25,24.21,24.22,211000.0,14.8238,14.8238,14.7994,14.8055,211000.0
2009-07-08 12:25:00,24.22,24.23,24.2,24.22,134400.0,14.8055,14.8116,14.7933,14.8055,134400.0
2009-07-08 12:30:00,24.22,24.25,24.22,24.25,271200.0,14.8055,14.8238,14.8055,14.8238,271200.0
2009-07-08 12:35:00,24.25,24.25,24.21,24.21,104600.0,14.8238,14.8238,14.7994,14.7994,104600.0
2009-07-08 12:40:00,24.22,24.24,24.21,24.24,98200.0,14.8055,14.8177,14.7994,14.8177,98200.0
2009-07-08 12:45:00,24.24,24.25,24.24,24.25,242800.0,14.8177,14.8238,14.8177,14.8238,242800.0
2009-07-08 12:50:00,24.25,24.25,24.22,24.25,160600.0,14.8238,14.8238,14.8055,14.8238,160600.0
2009-07-08 12:55:00,24.25,24.25,24.25,24.25,132800.0,14.8238,14.8238,14.8238,14.8238,132800.0
2009-07-08 13:00:00,24.25,24.25,24.22,24.23,249600.0,14.8238,14.8238,14.8055,14.8116,249600.0
2009-07-08 13:05:00,24.24,24.25,24.2,24.22,169000.0,14.8177,14.8238,14.7933,14.8055,169000.0
2009-07-08 13:10:00,24.21,24.22,24.18,24.18,82400.0,14.7994,14.8055,14.781,14.781,82400.0
2009-07-08 13:15:00,24.19,24.19,24.18,24.18,126600.0,14.7872,14.7872,14.781,14.781,126600.0
2009-07-08 13:20:00,24.18,24.18,24.17,24.17,85000.0,14.781,14.781,14.7749,14.7749,85000.0
2009-07-08 13:25:00,24.17,24.18,24.16,24.16,450200.0,14.7749,14.781,14.7688,14.7688,450200.0
2009-07-08 13:30:00,24.16,24.17,24.15,24.16,155800.0,14.7688,14.7749,14.7627,14.7688,155800.0
2009-07-08 13:35:00,24.16,24.17,24.14,24.16,211600.0,14.7688,14.7749,14.7566,14.7688,211600.0
2009-07-08 13:40:00,24.16,24.16,24.15,24.16,90000.0,14.7688,14.7688,14.7627,14.7688,90000.0
2009-07-08 13:45:00,24.16,24.18,24.15,24.16,111800.0,14.7688,14.781,14.7627,14.7688,111800.0
2009-07-08 13:50:00,24.17,24.17,24.15,24.16,68400.0,14.7749,14.7749,14.7627,14.7688,68400.0
2009-07-08 13:55:00,24.16,24.16,24.14,24.15,52000.0,14.7688,14.7688,14.7566,14.7627,52000.0
2009-07-08 14:00:00,24.15,24.18,24.14,24.18,97800.0,14.7627,14.781,14.7566,14.781,97800.0
2009-07-08 14:05:00,24.18,24.18,24.13,24.13,105400.0,14.781,14.781,14.7505,14.7505,105400.0
2009-07-08 14:10:00,24.14,24.14,24.11,24.12,127400.0,14.7566,14.7566,14.7383,14.7444,127400.0
2009-07-08 14:15:00,24.12,24.14,24.1,24.13,235000.0,14.7444,14.7566,14.7321,14.7505,235000.0
2009-07-08 14:20:00,24.13,24.15,24.11,24.13,179400.0,14.7505,14.7627,14.7383,14.7505,179400.0
2009-07-08 14:25:00,24.13,24.14,24.11,24.11,122800.0,14.7505,14.7566,14.7383,14.7383,122800.0
2009-07-08 14:30:00,24.11,24.12,24.09,24.09,206400.0,14.7383,14.7444,14.726,14.726,206400.0
2009-07-08 14:35:00,24.09,24.13,24.09,24.11,158200.0,14.726,14.7505,14.726,14.7383,158200.0
2009-07-08 14:40:00,24.12,24.14,24.11,24.12,99600.0,14.7444,14.7566,14.7383,14.7444,99600.0
2009-07-08 14:45:00,24.11,24.12,24.11,24.12,71600.0,14.7383,14.7444,14.7383,14.7444,71600.0
2009-07-08 14:50:00,24.11,24.18,24.11,24.18,206200.0,14.7383,14.781,14.7383,14.781,206200.0
2009-07-08 14:55:00,24.18,24.2,24.16,24.19,340200.0,14.781,14.7933,14.7688,14.7872,340200.0
2009-07-08 15:00:00,24.18,24.23,24.18,24.2,363200.0,14.781,14.8116,14.781,14.7933,363200.0
2009-07-08 15:05:00,24.2,24.21,24.17,24.17,205200.0,14.7933,14.7994,14.7749,14.7749,205200.0
2009-07-08 15:10:00,24.17,24.18,24.14,24.17,232400.0,14.7749,14.781,14.7566,14.7749,232400.0
2009-07-08 15:15:00,24.17,24.19,24.16,24.18,268000.0,14.7749,14.7872,14.7688,14.781,268000.0
2009-07-08 15:20:00,24.18,24.19,24.16,24.18,329000.0,14.781,14.7872,14.7688,14.781,329000.0
2009-07-08 15:25:00,24.18,24.19,24.16,24.18,228400.0,14.781,14.7872,14.7688,14.781,228400.0
2009-07-08 15:30:00,24.18,24.22,24.18,24.2,184000.0,14.781,14.8055,14.781,14.7933,184000.0
2009-07-08 15:35:00,24.2,24.25,24.19,24.24,312800.0,14.7933,14.8238,14.7872,14.8177,312800.0
2009-07-08 15:40:00,24.23,24.29,24.23,24.25,372400.0,14.8116,14.8483,14.8116,14.8238,372400.0
2009-07-08 15:45:00,24.25,24.34,24.25,24.28,686200.0,14.8238,14.8789,14.8238,14.8422,686200.0
2009-07-08 15:50:00,24.28,24.3,24.25,24.27,464200.0,14.8422,14.8544,14.8238,14.8361,464200.0
2009-07-08 15:55:00,24.27,24.3,24.25,24.25,663400.0,14.8361,14.8544,14.8238,14.8238,663400.0
2009-07-09 09:30:00,24.36,24.36,24.28,24.34,324800.0,14.8911,14.8911,14.8422,14.8789,324800.0
2009-07-09 09:35:00,24.33,24.35,24.3,24.33,524600.0,14.8727,14.885,14.8544,14.8727,524600.0
2009-07-09 09:40:00,24.33,24.36,24.3,24.34,465600.0,14.8727,14.8911,14.8544,14.8789,465600.0
2009-07-09 09:45:00,24.34,24.36,24.33,24.34,320800.0,14.8789,14.8911,14.8727,14.8789,320800.0
2009-07-09 09:50:00,24.34,24.39,24.34,24.39,252000.0,14.8789,14.9094,14.8789,14.9094,252000.0
2009-07-09 09:55:00,24.38,24.41,24.38,24.39,314600.0,14.9033,14.9216,14.9033,14.9094,314600.0
2009-07-09 10:00:00,24.39,24.41,24.34,24.35,292800.0,14.9094,14.9216,14.8789,14.885,292800.0
2009-07-09 10:05:00,24.35,24.38,24.31,24.33,556200.0,14.885,14.9033,14.8605,14.8727,556200.0
2009-07-09 10:10:00,24.33,24.34,24.32,24.33,153800.0,14.8727,14.8789,14.8666,14.8727,153800.0
2009-07-09 10:15:00,24.33,24.36,24.32,24.35,182400.0,14.8727,14.8911,14.8666,14.885,182400.0
2009-07-09 10:20:00,24.35,24.35,24.33,24.35,159800.0,14.885,14.885,14.8727,14.885,159800.0
2009-07-09 10:25:00,24.35,24.36,24.33,24.35,553800.0,14.885,14.8911,14.8727,14.885,553800.0
2009-07-09 10:30:00,24.35,24.36,24.33,24.34,463600.0,14.885,14.8911,14.8727,14.8789,463600.0
2009-07-09 10:35:00,24.34,24.36,24.34,24.35,207200.0,14.8789,14.8911,14.8789,14.885,207200.0
2009-07-09 10:40:00,24.35,24.38,24.34,24.34,104000.0,14.885,14.9033,14.8789,14.8789,104000.0
2009-07-09 10:45:00,24.34,24.36,24.28,24.3,234800.0,14.8789,14.8911,14.8422,14.8544,234800.0
2009-07-09 10:50:00,24.3,24.33,24.27,24.28,201000.0,14.8544,14.8727,14.8361,14.8422,201000.0
2009-07-09 10:55:00,24.29,24.32,24.28,24.3,111600.0,14.8483,14.8666,14.8422,14.8544,111600.0
2009-07-09 11:00:00,24.3,24.3,24.26,24.28,203800.0,14.8544,14.8544,14.8299,14.8422,203800.0
2009-07-09 11:05:00,24.28,24.28,24.25,24.27,269200.0,14.8422,14.8422,14.8238,14.8361,269200.0
2009-07-09 11:10:00,24.27,24.3,24.27,24.29,591000.0,14.8361,14.8544,14.8361,14.8483,591000.0
2009-07-09 11:15:00,24.29,24.3,24.27,24.29,211000.0,14.8483,14.8544,14.8361,14.8483,211000.0
2009-07-09 11:20:00,24.28,24.31,24.28,24.31,174600.0,14.8422,14.8605,14.8422,14.8605,174600.0
2009-07-09 11:25:00,24.31,24.31,24.28,24.29,68200.0,14.8605,14.8605,14.8422,14.8483,68200.0
2009-07-09 11:30:00,24.29,24.31,24.25,24.31,215600.0,14.8483,14.8605,14.8238,14.8605,215600.0
2009-07-09 11:35:00,24.31,24.31,24.27,24.27,194800.0,14.8605,14.8605,14.8361,14.8361,194800.0
2009-07-09 11:40:00,24.27,24.31,24.27,24.28,99400.0,14.8361,14.8605,14.8361,14.8422,99400.0
2009-07-09 11:45:00,24.29,24.33,24.28,24.32,93600.0,14.8483,14.8727,14.8422,14.8666,93600.0
2009-07-09 11:50:00,24.32,24.32,24.3,24.31,145600.0,14.8666,14.8666,14.8544,14.8605,145600.0
2009-07-09 11:55:00,24.31,24.33,24.3,24.31,176000.0,14.8605,14.8727,14.8544,14.8605,176000.0
2009-07-09 12:00:00,24.32,24.32,24.3,24.32,69800.0,14.8666,14.8666,14.8544,14.8666,69800.0
2009-07-09 12:05:00,24.32,24.32,24.3,24.3,183800.0,14.8666,14.8666,14.8544,14.8544,183800.0
2009-07-09 12:10:00,24.3,24.3,24.27,24.27,103200.0,14.8544,14.8544,14.8361,14.8361,103200.0
2009-07-09 12:15:00,24.27,24.28,24.27,24.27,149400.0,14.8361,14.8422,14.8361,14.8361,149400.0
2009-07-09 12:20:00,24.27,24.28,24.26,24.28,498000.0,14.8361,14.8422,14.8299,14.8422,498000.0
2009-07-09 12:25:00,24.28,24.3,24.27,24.29,56000.0,14.8422,14.8544,14.8361,14.8483,56000.0
2009-07-09 12:30:00,24.29,24.31,24.29,24.3,32000.0,14.8483,14.8605,14.8483,14.8544,32000.0
2009-07-09 12:35:00,24.29,24.3,24.27,24.28,115800.0,14.8483,14.8544,14.8361,14.8422,115800.0
2009-07-09 12:40:00,24.28,24.32,24.27,24.3,160200.0,14.8422,14.8666,14.8361,14.8544,160200.0
2009-07-09 12:45:00,24.29,24.32,24.29,24.31,96400.0,14.8483,14.8666,14.8483,14.8605,96400.0
2009-07-09 12:50:00,24.32,24.32,24.29,24.31,61000.0,14.8666,14.8666,14.8483,14.8605,61000.0
2009-07-09 12:55:00,24.31,24.32,24.3,24.32,46400.0,14.8605,14.8666,14.8544,14.8666,46400.0
2009-07-09 13:00:00,24.32,24.32,24.3,24.31,237600.0,14.8666,14.8666,14.8544,14.8605,237600.0
2009-07-09 13:05:00,24.3,24.32,24.3,24.32,223400.0,14.8544,14.8666,14.8544,14.8666,223400.0
2009-07-09 13:10:00,24.32,24.39,24.32,24.35,265800.0,14.8666,14.9094,14.8666,14.885,265800.0
2009-07-09 13:15:00,24.35,24.36,24.33,24.33,112000.0,14.885,14.8911,14.8727,14.8727,112000.0
2009-07-09 13:20:00,24.33,24.37,24.33,24.33,305800.0,14.8727,14.8972,14.8727,14.8727,305800.0
2009-07-09 13:25:00,24.33,24.34,24.33,24.34,106400.0,14.8727,14.8789,14.8727,14.8789,106400.0
2009-07-09 13:30:00,24.34,24.36,24.33,24.33,102600.0,14.8789,14.8911,14.8727,14.8727,102600.0
2009-07-09 13:35:00,24.33,24.35,24.33,24.34,74200.0,14.8727,14.885,14.8727,14.8789,74200.0
2009-07-09 13:40:00,24.34,24.36,24.34,24.36,223800.0,14.8789,14.8911,14.8789,14.8911,223800.0
2009-07-09 13:45:00,24.36,24.37,24.34,24.35,62600.0,14.8911,14.8972,14.8789,14.885,62600.0
2009-07-09 13:50:00,24.35,24.35,24.34,24.34,192200.0,14.885,14.885,14.8789,14.8789,192200.0
2009-07-09 13:55:00,24.34,24.35,24.33,24.34,181200.0,14.8789,14.885,14.8727,14.8789,181200.0
2009-07-09 14:00:00,24.34,24.35,24.33,24.33,109000.0,14.8789,14.885,14.8727,14.8727,109000.0
2009-07-09 14:05:00,24.33,24.34,24.33,24.33,49600.0,14.8727,14.8789,14.8727,14.8727,49600.0
2009-07-09 14:10:00,24.33,24.36,24.33,24.35,57600.0,14.8727,14.8911,14.8727,14.885,57600.0
2009-07-09 14:15:00,24.35,24.39,24.35,24.37,161400.0,14.885,14.9094,14.885,14.8972,161400.0
2009-07-09 14:20:00,24.37,24.4,24.36,24.4,94600.0,14.8972,14.9155,14.8911,14.9155,94600.0
2009-07-09 14:25:00,24.4,24.41,24.38,24.39,111400.0,14.9155,14.9216,14.9033,14.9094,111400.0
2009-07-09 14:30:00,24.39,24.4,24.38,24.38,142400.0,14.9094,14.9155,14.9033,14.9033,142400.0
2009-07-09 14:35:00,24.39,24.4,24.38,24.4,136200.0,14.9094,14.9155,14.9033,14.9155,136200.0
2009-07-09 14:40:00,24.4,24.41,24.38,24.4,161600.0,14.9155,14.9216,14.9033,14.9155,161600.0
2009-07-09 14:45:00,24.4,24.43,24.39,24.41,215600.0,14.9155,14.9339,14.9094,14.9216,215600.0
2009-07-09 14:50:00,24.41,24.42,24.4,24.4,54000.0,14.9216,14.9278,14.9155,14.9155,54000.0
2009-07-09 14:55:00,24.4,24.4,24.33,24.34,202400.0,14.9155,14.9155,14.8727,14.8789,202400.0
2009-07-09 15:00:00,24.34,24.35,24.31,24.32,276200.0,14.8789,14.885,14.8605,14.8666,276200.0
2009-07-09 15:05:00,24.32,24.35,24.32,24.33,185400.0,14.8666,14.885,14.8666,14.8727,185400.0
2009-07-09 15:10:00,24.33,24.34,24.32,24.34,65400.0,14.8727,14.8789,14.8666,14.8789,65400.0
2009-07-09 15:15:00,24.34,24.37,24.32,24.35,197600.0,14.8789,14.8972,14.8666,14.885,197600.0
2009-07-09 15:20:00,24.35,24.36,24.32,24.33,221800.0,14.885,14.8911,14.8666,14.8727,221800.0
2009-07-09 15:25:00,24.33,24.33,24.29,24.32,161600.0,14.8727,14.8727,14.8483,14.8666,161600.0
2009-07-09 15:30:00,24.32,24.34,24.29,24.31,446000.0,14.8666,14.8789,14.8483,14.8605,446000.0
2009-07-09 15:35:00,24.31,24.33,24.28,24.31,292600.0,14.8605,14.8727,14.8422,14.8605,292600.0
2009-07-09 15:40:00,24.31,24.35,24.31,24.33,151400.0,14.8605,14.885,14.8605,14.8727,151400.0
2009-07-09 15:45:00,24.33,24.4,24.32,24.38,271200.0,14.8727,14.9155,14.8666,14.9033,271200.0
2009-07-09 15:50:00,24.38,24.39,24.33,24.35,374200.0,14.9033,14.9094,14.8727,14.885,374200.0
2009-07-09 15:55:00,24.34,24.36,24.31,24.34,726600.0,14.8789,14.8911,14.8605,14.8789,726600.0
2009-07-10 09:30:00,24.25,24.36,24.25,24.28,259400.0,14.8238,14.8911,14.8238,14.8422,259400.0
2009-07-10 09:35:00,24.29,24.36,24.26,24.36,199000.0,14.8483,14.8911,14.8299,14.8911,199000.0
2009-07-10 09:40:00,24.36,24.38,24.28,24.3,231800.0,14.8911,14.9033,14.8422,14.8544,231800.0
2009-07-10 09:45:00,24.31,24.38,24.3,24.36,162800.0,14.8605,14.9033,14.8544,14.8911,162800.0
2009-07-10 09:50:00,24.36,24.4,24.33,24.35,221000.0,14.8911,14.9155,14.8727,14.885,221000.0
2009-07-10 09:55:00,24.35,24.39,24.29,24.39,392600.0,14.885,14.9094,14.8483,14.9094,392600.0
2009-07-10 10:00:00,24.39,24.42,24.18,24.36,463800.0,14.9094,14.9278,14.781,14.8911,463800.0
2009-07-10 10:05:00,24.36,24.37,24.18,24.31,391000.0,14.8911,14.8972,14.781,14.8605,391000.0
2009-07-10 10:10:00,24.31,24.42,24.31,24.42,278400.0,14.8605,14.9278,14.8605,14.9278,278400.0
2009-07-10 10:15:00,24.42,24.43,24.38,24.43,190400.0,14.9278,14.9339,14.9033,14.9339,190400.0
2009-07-10 10:20:00,24.43,24.43,24.38,24.38,154400.0,14.9339,14.9339,14.9033,14.9033,154400.0
2009-07-10 10:25:00,24.38,24.41,24.35,24.41,165800.0,14.9033,14.9216,14.885,14.9216,165800.0
2009-07-10 10:30:00,24.4,24.41,24.37,24.41,174000.0,14.9155,14.9216,14.8972,14.9216,174000.0
2009-07-10 10:35:00,24.41,24.43,24.36,24.36,158800.0,14.9216,14.9339,14.8911,14.8911,158800.0
2009-07-10 10:40:00,24.36,24.36,24.33,24.35,211000.0,14.8911,14.8911,14.8727,14.885,211000.0
2009-07-10 10:45:00,24.35,24.35,24.29,24.29,180800.0,14.885,14.885,14.8483,14.8483,180800.0
2009-07-10 10:50:00,24.29,24.3,24.28,24.3,217400.0,14.8483,14.8544,14.8422,14.8544,217400.0
2009-07-10 10:55:00,24.3,24.32,24.29,24.3,168200.0,14.8544,14.8666,14.8483,14.8544,168200.0
2009-07-10 11:00:00,24.29,24.29,24.24,24.24,237400.0,14.8483,14.8483,14.8177,14.8177,237400.0
2009-07-10 11:05:00,24.24,24.27,24.23,24.24,159600.0,14.8177,14.8361,14.8116,14.8177,159600.0
2009-07-10 11:10:00,24.24,24.24,24.2,24.22,174000.0,14.8177,14.8177,14.7933,14.8055,174000.0
2009-07-10 11:15:00,24.22,24.22,24.16,24.17,209400.0,14.8055,14.8055,14.7688,14.7749,209400.0
2009-07-10 11:20:00,24.17,24.2,24.17,24.18,123600.0,14.7749,14.7933,14.7749,14.781,123600.0
2009-07-10 11:25:00,24.18,24.19,24.13,24.15,152000.0,14.781,14.7872,14.7505,14.7627,152000.0
2009-07-10 11:30:00,24.16,24.18,24.13,24.17,127400.0,14.7688,14.781,14.7505,14.7749,127400.0
2009-07-10 11:35:00,24.18,24.18,24.11,24.14,125000.0,14.781,14.781,14.7383,14.7566,125000.0
2009-07-10 11:40:00,24.14,24.14,24.11,24.11,82000.0,14.7566,14.7566,14.7383,14.7383,82000.0
2009-07-10 11:45:00,24.11,24.16,24.11,24.13,152800.0,14.7383,14.7688,14.7383,14.7505,152800.0
2009-07-10 11:50:00,24.13,24.15,24.11,24.13,211800.0,14.7505,14.7627,14.7383,14.7505,211800.0
2009-07-10 11:55:00,24.12,24.12,24.09,24.09,121000.0,14.7444,14.7444,14.726,14.726,121000.0
2009-07-10 12:00:00,24.09,24.13,24.09,24.11,98800.0,14.726,14.7505,14.726,14.7383,98800.0
2009-07-10 12:05:00,24.11,24.13,24.11,24.11,192600.0,14.7383,14.7505,14.7383,14.7383,192600.0
2009-07-10 12:10:00,24.11,24.15,24.11,24.15,106600.0,14.7383,14.7627,14.7383,14.7627,106600.0
2009-07-10 12:15:00,24.15,24.16,24.14,24.15,152800.0,14.7627,14.7688,14.7566,14.7627,152800.0
2009-07-10 12:20:00,24.15,24.16,24.1,24.12,116800.0,14.7627,14.7688,14.7321,14.7444,116800.0
2009-07-10 12:25:00,24.12,24.13,24.1,24.11,127400.0,14.7444,14.7505,14.7321,14.7383,127400.0
2009-07-10 12:30:00,24.11,24.12,24.1,24.11,100800.0,14.7383,14.7444,14.7321,14.7383,100800.0
2009-07-10 12:35:00,24.11,24.14,24.11,24.13,206200.0,14.7383,14.7566,14.7383,14.7505,206200.0
2009-07-10 12:40:00,24.13,24.15,24.11,24.13,228800.0,14.7505,14.7627,14.7383,14.7505,228800.0
2009-07-10 12:45:00,24.13,24.15,24.12,24.15,147600.0,14.7505,14.7627,14.7444,14.7627,147600.0
2009-07-10 12:50:00,24.14,24.14,24.11,24.14,106000.0,14.7566,14.7566,14.7383,14.7566,106000.0
2009-07-10 12:55:00,24.15,24.15,24.12,24.13,87200.0,14.7627,14.7627,14.7444,14.7505,87200.0
2009-07-10 13:00:00,24.13,24.15,24.12,24.15,151800.0,14.7505,14.7627,14.7444,14.7627,151800.0
2009-07-10 13:05:00,24.14,24.14,24.11,24.12,83200.0,14.7566,14.7566,14.7383,14.7444,83200.0
2009-07-10 13:10:00,24.12,24.13,24.1,24.11,139200.0,14.7444,14.7505,14.7321,14.7383,139200.0
2009-07-10 13:15:00,24.11,24.14,24.11,24.14,133800.0,14.7383,14.7566,14.7383,14.7566,133800.0
2009-07-10 13:20:00,24.14,24.14,24.09,24.1,141200.0,14.7566,14.7566,14.726,14.7321,141200.0
2009-07-10 13:25:00,24.1,24.1,24.07,24.08,188000.0,14.7321,14.7321,14.7138,14.7199,188000.0
2009-07-10 13:30:00,24.08,24.09,24.06,24.06,88400.0,14.7199,14.726,14.7077,14.7077,88400.0
2009-07-10 13:35:00,24.07,24.08,24.05,24.07,135400.0,14.7138,14.7199,14.7016,14.7138,135400.0
2009-07-10 13:40:00,24.07,24.13,24.06,24.11,214200.0,14.7138,14.7505,14.7077,14.7383,214200.0
2009-07-10 13:45:00,24.11,24.12,24.08,24.08,169600.0,14.7383,14.7444,14.7199,14.7199,169600.0
2009-07-10 13:50:00,24.08,24.11,24.08,24.08,123800.0,14.7199,14.7383,14.7199,14.7199,123800.0
2009-07-10 13:55:00,24.08,24.08,24.07,24.08,110000.0,14.7199,14.7199,14.7138,14.7199,110000.0
2009-07-10 14:00:00,24.08,24.09,24.06,24.08,145000.0,14.7199,14.726,14.7077,14.7199,145000.0
2009-07-10 14:05:00,24.07,24.09,24.07,24.07,86600.0,14.7138,14.726,14.7138,14.7138,86600.0
2009-07-10 14:10:00,24.07,24.09,24.05,24.07,111000.0,14.7138,14.726,14.7016,14.7138,111000.0
2009-07-10 14:15:00,24.07,24.09,24.05,24.08,106800.0,14.7138,14.726,14.7016,14.7199,106800.0
2009-07-10 14:20:00,24.08,24.09,24.04,24.04,118600.0,14.7199,14.726,14.6955,14.6955,118600.0
2009-07-10 14:25:00,24.04,24.05,24.01,24.05,116000.0,14.6955,14.7016,14.6771,14.7016,116000.0
2009-07-10 14:30:00,24.05,24.07,24.03,24.05,159600.0,14.7016,14.7138,14.6894,14.7016,159600.0
2009-07-10 14:35:00,24.06,24.06,24.05,24.05,44000.0,14.7077,14.7077,14.7016,14.7016,44000.0
2009-07-10 14:40:00,24.06,24.07,24.05,24.05,98400.0,14.7077,14.7138,14.7016,14.7016,98400.0
2009-07-10 14:45:00,24.05,24.06,24.03,24.06,100200.0,14.7016,14.7077,14.6894,14.7077,100200.0
2009-07-10 14:50:00,24.04,24.07,24.02,24.03,169400.0,14.6955,14.7138,14.6832,14.6894,169400.0
2009-07-10 14:55:00,24.03,24.05,24.02,24.02,142000.0,14.6894,14.7016,14.6832,14.6832,142000.0
2009-07-10 15:00:00,24.03,24.07,24.02,24.07,326000.0,14.6894,14.7138,14.6832,14.7138,326000.0
2009-07-10 15:05:00,24.07,24.09,24.05,24.06,161800.0,14.7138,14.726,14.7016,14.7077,161800.0
2009-07-10 15:10:00,24.06,24.11,24.06,24.11,246600.0,14.7077,14.7383,14.7077,14.7383,246600.0
2009-07-10 15:15:00,24.11,24.14,24.1,24.14,179400.0,14.7383,14.7566,14.7321,14.7566,179400.0
2009-07-10 15:20:00,24.14,24.14,24.1,24.11,207000.0,14.7566,14.7566,14.7321,14.7383,207000.0
2009-07-10 15:25:00,24.11,24.12,24.06,24.07,230000.0,14.7383,14.7444,14.7077,14.7138,230000.0
2009-07-10 15:30:00,24.08,24.1,24.07,24.09,170800.0,14.7199,14.7321,14.7138,14.726,170800.0
2009-07-10 15:35:00,24.09,24.11,24.07,24.09,134400.0,14.726,14.7383,14.7138,14.726,134400.0
2009-07-10 15:40:00,24.09,24.12,24.08,24.11,280200.0,14.726,14.7444,14.7199,14.7383,280200.0
2009-07-10 15:45:00,24.11,24.18,24.11,24.17,337600.0,14.7383,14.781,14.7383,14.7749,337600.0
2009-07-10 15:50:00,24.16,24.18,24.1,24.14,469600.0,14.7688,14.781,14.7321,14.7566,469600.0
2009-07-10 15:55:00,24.13,24.18,24.13,24.13,698200.0,14.7505,14.781,14.7505,14.7505,698200.0
2009-07-13 09:30:00,24.19,24.19,24.05,24.17,274200.0,14.7872,14.7872,14.7016,14.7749,274200.0
2009-07-13 09:35:00,24.17,24.3,24.16,24.28,269800.0,14.7749,14.8544,14.7688,14.8422,269800.0
2009-07-13 09:40:00,24.28,24.36,24.28,24.36,282400.0,14.8422,14.8911,14.8422,14.8911,282400.0
2009-07-13 09:45:00,24.35,24.39,24.34,24.39,350000.0,14.885,14.9094,14.8789,14.9094,350000.0
2009-07-13 09:50:00,24.39,24.47,24.39,24.45,342800.0,14.9094,14.9583,14.9094,14.9461,342800.0
2009-07-13 09:55:00,24.45,24.46,24.36,24.36,309600.0,14.9461,14.9522,14.8911,14.8911,309600.0
2009-07-13 10:00:00,24.36,24.4,24.32,24.33,317800.0,14.8911,14.9155,14.8666,14.8727,317800.0
2009-07-13 10:05:00,24.33,24.33,24.25,24.28,281000.0,14.8727,14.8727,14.8238,14.8422,281000.0
2009-07-13 10:10:00,24.27,24.28,24.24,24.25,235400.0,14.8361,14.8422,14.8177,14.8238,235400.0
2009-07-13 10:15:00,24.25,24.28,24.25,24.27,348800.0,14.8238,14.8422,14.8238,14.8361,348800.0
2009-07-13 10:20:00,24.27,24.3,24.26,24.3,284400.0,14.8361,14.8544,14.8299,14.8544,284400.0
2009-07-13 10:25:00,24.3,24.35,24.28,24.35,212600.0,14.8544,14.885,14.8422,14.885,212600.0
2009-07-13 10:30:00,24.35,24.39,24.31,24.38,376800.0,14.885,14.9094,14.8605,14.9033,376800.0
2009-07-13 10:35:00,24.38,24.39,24.33,24.34,509200.0,14.9033,14.9094,14.8727,14.8789,509200.0
2009-07-13 10:40:00,24.34,24.35,24.29,24.29,304400.0,14.8789,14.885,14.8483,14.8483,304400.0
2009-07-13 10:45:00,24.3,24.31,24.25,24.25,308000.0,14.8544,14.8605,14.8238,14.8238,308000.0
2009-07-13 10:50:00,24.25,24.27,24.23,24.25,320400.0,14.8238,14.8361,14.8116,14.8238,320400.0
2009-07-13 10:55:00,24.25,24.3,24.25,24.28,341400.0,14.8238,14.8544,14.8238,14.8422,341400.0
2009-07-13 11:00:00,24.28,24.3,24.27,24.3,228200.0,14.8422,14.8544,14.8361,14.8544,228200.0
2009-07-13 11:05:00,24.3,24.3,24.27,24.27,166000.0,14.8544,14.8544,14.8361,14.8361,166000.0
2009-07-13 11:10:00,24.27,24.29,24.27,24.29,237800.0,14.8361,14.8483,14.8361,14.8483,237800.0
2009-07-13 11:15:00,24.29,24.3,24.25,24.25,133800.0,14.8483,14.8544,14.8238,14.8238,133800.0
2009-07-13 11:20:00,24.25,24.27,24.24,24.25,189000.0,14.8238,14.8361,14.8177,14.8238,189000.0
2009-07-13 11:25:00,24.25,24.25,24.23,24.25,158200.0,14.8238,14.8238,14.8116,14.8238,158200.0
2009-07-13 11:30:00,24.25,24.35,24.25,24.33,381600.0,14.8238,14.885,14.8238,14.8727,381600.0
2009-07-13 11:35:00,24.33,24.39,24.32,24.37,237000.0,14.8727,14.9094,14.8666,14.8972,237000.0
2009-07-13 11:40:00,24.37,24.39,24.36,24.38,93400.0,14.8972,14.9094,14.8911,14.9033,93400.0
2009-07-13 11:45:00,24.38,24.42,24.38,24.41,229800.0,14.9033,14.9278,14.9033,14.9216,229800.0
2009-07-13 11:50:00,24.41,24.43,24.4,24.41,93200.0,14.9216,14.9339,14.9155,14.9216,93200.0
2009-07-13 11:55:00,24.4,24.41,24.38,24.39,108200.0,14.9155,14.9216,14.9033,14.9094,108200.0
2009-07-13 12:00:00,24.39,24.43,24.39,24.42,112600.0,14.9094,14.9339,14.9094,14.9278,112600.0
2009-07-13 12:05:00,24.41,24.42,24.4,24.41,52000.0,14.9216,14.9278,14.9155,14.9216,52000.0
2009-07-13 12:10:00,24.4,24.41,24.37,24.39,225000.0,14.9155,14.9216,14.8972,14.9094,225000.0
2009-07-13 12:15:00,24.38,24.41,24.38,24.41,94000.0,14.9033,14.9216,14.9033,14.9216,94000.0
2009-07-13 12:20:00,24.41,24.46,24.41,24.46,123200.0,14.9216,14.9522,14.9216,14.9522,123200.0
2009-07-13 12:25:00,24.46,24.47,24.43,24.47,135600.0,14.9522,14.9583,14.9339,14.9583,135600.0
2009-07-13 12:30:00,24.47,24.48,24.46,24.46,89400.0,14.9583,14.9644,14.9522,14.9522,89400.0
2009-07-13 12:35:00,24.47,24.49,24.46,24.49,150000.0,14.9583,14.9705,14.9522,14.9705,150000.0
2009-07-13 12:40:00,24.49,24.49,24.48,24.48,67000.0,14.9705,14.9705,14.9644,14.9644,67000.0
2009-07-13 12:45:00,24.48,24.5,24.48,24.5,93600.0,14.9644,14.9767,14.9644,14.9767,93600.0
2009-07-13 12:50:00,24.49,24.5,24.49,24.5,87800.0,14.9705,14.9767,14.9705,14.9767,87800.0
2009-07-13 12:55:00,24.5,24.53,24.5,24.5,176400.0,14.9767,14.995,14.9767,14.9767,176400.0
2009-07-13 13:00:00,24.5,24.53,24.5,24.53,110800.0,14.9767,14.995,14.9767,14.995,110800.0
2009-07-13 13:05:00,24.52,24.55,24.52,24.55,80000.0,14.9889,15.0072,14.9889,15.0072,80000.0
2009-07-13 13:10:00,24.54,24.55,24.52,24.54,67400.0,15.0011,15.0072,14.9889,15.0011,67400.0
2009-07-13 13:15:00,24.55,24.56,24.53,24.55,142800.0,15.0072,15.0133,14.995,15.0072,142800.0
2009-07-13 13:20:00,24.55,24.59,24.54,24.58,140600.0,15.0072,15.0317,15.0011,15.0256,140600.0
2009-07-13 13:25:00,24.58,24.59,24.56,24.58,132800.0,15.0256,15.0317,15.0133,15.0256,132800.0
2009-07-13 13:30:00,24.58,24.59,24.56,24.56,165400.0,15.0256,15.0317,15.0133,15.0133,165400.0
2009-07-13 13:35:00,24.56,24.59,24.56,24.58,103000.0,15.0133,15.0317,15.0133,15.0256,103000.0
2009-07-13 13:40:00,24.58,24.58,24.54,24.54,94200.0,15.0256,15.0256,15.0011,15.0011,94200.0
2009-07-13 13:45:00,24.54,24.58,24.54,24.55,179000.0,15.0011,15.0256,15.0011,15.0072,179000.0
2009-07-13 13:50:00,24.55,24.55,24.53,24.54,105600.0,15.0072,15.0072,14.995,15.0011,105600.0
2009-07-13 13:55:00,24.54,24.54,24.5,24.52,369400.0,15.0011,15.0011,14.9767,14.9889,369400.0
2009-07-13 14:00:00,24.51,24.53,24.51,24.51,81000.0,14.9828,14.995,14.9828,14.9828,81000.0
2009-07-13 14:05:00,24.52,24.53,24.5,24.52,166400.0,14.9889,14.995,14.9767,14.9889,166400.0
2009-07-13 14:10:00,24.52,24.55,24.52,24.52,138800.0,14.9889,15.0072,14.9889,14.9889,138800.0
2009-07-13 14:15:00,24.51,24.52,24.5,24.5,136600.0,14.9828,14.9889,14.9767,14.9767,136600.0
2009-07-13 14:20:00,24.5,24.54,24.5,24.52,210200.0,14.9767,15.0011,14.9767,14.9889,210200.0
2009-07-13 14:25:00,24.52,24.53,24.5,24.5,64800.0,14.9889,14.995,14.9767,14.9767,64800.0
2009-07-13 14:30:00,24.5,24.52,24.5,24.52,264400.0,14.9767,14.9889,14.9767,14.9889,264400.0
2009-07-13 14:35:00,24.52,24.52,24.5,24.5,75800.0,14.9889,14.9889,14.9767,14.9767,75800.0
2009-07-13 14:40:00,24.5,24.51,24.49,24.5,152200.0,14.9767,14.9828,14.9705,14.9767,152200.0
2009-07-13 14:45:00,24.5,24.51,24.49,24.5,576000.0,14.9767,14.9828,14.9705,14.9767,576000.0
2009-07-13 14:50:00,24.5,24.54,24.49,24.52,219200.0,14.9767,15.0011,14.9705,14.9889,219200.0
2009-07-13 14:55:00,24.52,24.53,24.5,24.51,147600.0,14.9889,14.995,14.9767,14.9828,147600.0
2009-07-13 15:00:00,24.51,24.52,24.5,24.51,91000.0,14.9828,14.9889,14.9767,14.9828,91000.0
2009-07-13 15:05:00,24.5,24.53,24.5,24.52,188600.0,14.9767,14.995,14.9767,14.9889,188600.0
2009-07-13 15:10:00,24.51,24.52,24.49,24.49,170200.0,14.9828,14.9889,14.9705,14.9705,170200.0
2009-07-13 15:15:00,24.49,24.5,24.47,24.5,319400.0,14.9705,14.9767,14.9583,14.9767,319400.0
2009-07-13 15:20:00,24.5,24.5,24.47,24.48,173600.0,14.9767,14.9767,14.9583,14.9644,173600.0
2009-07-13 15:25:00,24.48,24.5,24.48,24.48,270200.0,14.9644,14.9767,14.9644,14.9644,270200.0
2009-07-13 15:30:00,24.49,24.52,24.48,24.49,272400.0,14.9705,14.9889,14.9644,14.9705,272400.0
2009-07-13 15:35:00,24.49,24.52,24.48,24.5,202000.0,14.9705,14.9889,14.9644,14.9767,202000.0
2009-07-13 15:40:00,24.5,24.54,24.5,24.53,286600.0,14.9767,15.0011,14.9767,14.995,286600.0
2009-07-13 15:45:00,24.52,24.54,24.5,24.51,274800.0,14.9889,15.0011,14.9767,14.9828,274800.0
2009-07-13 15:50:00,24.51,24.55,24.5,24.5,381600.0,14.9828,15.0072,14.9767,14.9767,381600.0
2009-07-13 15:55:00,24.5,24.55,24.5,24.55,714800.0,14.9767,15.0072,14.9767,15.0072,714800.0
2009-07-14 09:30:00,24.51,24.56,24.37,24.51,456200.0,14.9828,15.0133,14.8972,14.9828,456200.0
2009-07-14 09:35:00,24.51,24.6,24.5,24.6,363200.0,14.9828,15.0378,14.9767,15.0378,363200.0
2009-07-14 09:40:00,24.59,24.61,24.52,24.56,255000.0,15.0317,15.0439,14.9889,15.0133,255000.0
2009-07-14 09:45:00,24.55,24.59,24.52,24.55,471800.0,15.0072,15.0317,14.9889,15.0072,471800.0
2009-07-14 09:50:00,24.56,24.57,24.48,24.54,388000.0,15.0133,15.0194,14.9644,15.0011,388000.0
2009-07-14 09:55:00,24.54,24.55,24.5,24.55,276200.0,15.0011,15.0072,14.9767,15.0072,276200.0
2009-07-14 10:00:00,24.55,24.61,24.54,24.56,422200.0,15.0072,15.0439,15.0011,15.0133,422200.0
2009-07-14 10:05:00,24.56,24.6,24.54,24.58,286800.0,15.0133,15.0378,15.0011,15.0256,286800.0
2009-07-14 10:10:00,24.58,24.6,24.56,24.57,222600.0,15.0256,15.0378,15.0133,15.0194,222600.0
2009-07-14 10:15:00,24.57,24.61,24.57,24.61,173000.0,15.0194,15.0439,15.0194,15.0439,173000.0
2009-07-14 10:20:00,24.61,24.61,24.58,24.59,195200.0,15.0439,15.0439,15.0256,15.0317,195200.0
2009-07-14 10:25:00,24.58,24.59,24.53,24.57,115000.0,15.0256,15.0317,14.995,15.0194,115000.0
2009-07-14 10:30:00,24.57,24.57,24.51,24.52,112400.0,15.0194,15.0194,14.9828,14.9889,112400.0
2009-07-14 10:35:00,24.52,24.54,24.5,24.5,197000.0,14.9889,15.0011,14.9767,14.9767,197000.0
2009-07-14 10:40:00,24.5,24.52,24.49,24.52,329200.0,14.9767,14.9889,14.9705,14.9889,329200.0
2009-07-14 10:45:00,24.52,24.52,24.5,24.5,83800.0,14.9889,14.9889,14.9767,14.9767,83800.0
2009-07-14 10:50:00,24.5,24.52,24.5,24.5,66800.0,14.9767,14.9889,14.9767,14.9767,66800.0
2009-07-14 10:55:00,24.5,24.53,24.5,24.5,105400.0,14.9767,14.995,14.9767,14.9767,105400.0
2009-07-14 11:00:00,24.5,24.53,24.5,24.53,189000.0,14.9767,14.995,14.9767,14.995,189000.0
2009-07-14 11:05:00,24.53,24.54,24.5,24.51,277800.0,14.995,15.0011,14.9767,14.9828,277800.0
2009-07-14 11:10:00,24.52,24.53,24.5,24.53,287200.0,14.9889,14.995,14.9767,14.995,287200.0
2009-07-14 11:15:00,24.53,24.54,24.5,24.51,155400.0,14.995,15.0011,14.9767,14.9828,155400.0
2009-07-14 11:20:00,24.51,24.53,24.5,24.5,103000.0,14.9828,14.995,14.9767,14.9767,103000.0
2009-07-14 11:25:00,24.5,24.54,24.5,24.53,149000.0,14.9767,15.0011,14.9767,14.995,149000.0
2009-07-14 11:30:00,24.53,24.54,24.5,24.54,176800.0,14.995,15.0011,14.9767,15.0011,176800.0
2009-07-14 11:35:00,24.54,24.57,24.54,24.56,91400.0,15.0011,15.0194,15.0011,15.0133,91400.0
2009-07-14 11:40:00,24.56,24.56,24.54,24.55,72000.0,15.0133,15.0133,15.0011,15.0072,72000.0
2009-07-14 11:45:00,24.55,24.56,24.54,24.55,96800.0,15.0072,15.0133,15.0011,15.0072,96800.0
2009-07-14 11:50:00,24.55,24.6,24.55,24.6,109400.0,15.0072,15.0378,15.0072,15.0378,109400.0
2009-07-14 11:55:00,24.6,24.62,24.58,24.6,309200.0,15.0378,15.05,15.0256,15.0378,309200.0
2009-07-14 12:00:00,24.61,24.61,24.6,24.6,383600.0,15.0439,15.0439,15.0378,15.0378,383600.0
2009-07-14 12:05:00,24.61,24.63,24.6,24.61,215600.0,15.0439,15.0561,15.0378,15.0439,215600.0
2009-07-14 12:10:00,24.61,24.61,24.6,24.61,269400.0,15.0439,15.0439,15.0378,15.0439,269400.0
2009-07-14 12:15:00,24.61,24.62,24.61,24.61,80000.0,15.0439,15.05,15.0439,15.0439,80000.0
2009-07-14 12:20:00,24.6,24.61,24.59,24.61,248400.0,15.0378,15.0439,15.0317,15.0439,248400.0
2009-07-14 12:25:00,24.61,24.61,24.57,24.59,143000.0,15.0439,15.0439,15.0194,15.0317,143000.0
2009-07-14 12:30:00,24.59,24.6,24.57,24.57,92200.0,15.0317,15.0378,15.0194,15.0194,92200.0
2009-07-14 12:35:00,24.57,24.59,24.56,24.58,111000.0,15.0194,15.0317,15.0133,15.0256,111000.0
2009-07-14 12:40:00,24.58,24.59,24.56,24.56,66200.0,15.0256,15.0317,15.0133,15.0133,66200.0
2009-07-14 12:45:00,24.56,24.6,24.56,24.59,59200.0,15.0133,15.0378,15.0133,15.0317,59200.0
2009-07-14 12:50:00,24.59,24.6,24.58,24.58,65000.0,15.0317,15.0378,15.0256,15.0256,65000.0
2009-07-14 12:55:00,24.58,24.58,24.56,24.58,44600.0,15.0256,15.0256,15.0133,15.0256,44600.0
2009-07-14 13:00:00,24.57,24.6,24.57,24.59,85200.0,15.0194,15.0378,15.0194,15.0317,85200.0
2009-07-14 13:05:00,24.59,24.61,24.58,24.58,57200.0,15.0317,15.0439,15.0256,15.0256,57200.0
2009-07-14 13:10:00,24.59,24.59,24.56,24.58,73800.0,15.0317,15.0317,15.0133,15.0256,73800.0
2009-07-14 13:15:00,24.57,24.58,24.54,24.54,70400.0,15.0194,15.0256,15.0011,15.0011,70400.0
2009-07-14 13:20:00,24.55,24.55,24.53,24.54,80000.0,15.0072,15.0072,14.995,15.0011,80000.0
2009-07-14 13:25:00,24.54,24.57,24.54,24.57,49400.0,15.0011,15.0194,15.0011,15.0194,49400.0
2009-07-14 13:30:00,24.57,24.57,24.55,24.56,45000.0,15.0194,15.0194,15.0072,15.0133,45000.0
2009-07-14 13:35:00,24.56,24.59,24.55,24.56,105800.0,15.0133,15.0317,15.0072,15.0133,105800.0
2009-07-14 13:40:00,24.56,24.57,24.54,24.57,83400.0,15.0133,15.0194,15.0011,15.0194,83400.0
2009-07-14 13:45:00,24.57,24.58,24.56,24.56,86200.0,15.0194,15.0256,15.0133,15.0133,86200.0
2009-07-14 13:50:00,24.56,24.57,24.53,24.53,107400.0,15.0133,15.0194,14.995,14.995,107400.0
2009-07-14 13:55:00,24.53,24.55,24.53,24.55,44000.0,14.995,15.0072,14.995,15.0072,44000.0
2009-07-14 14:00:00,24.55,24.55,24.5,24.54,180400.0,15.0072,15.0072,14.9767,15.0011,180400.0
2009-07-14 14:05:00,24.54,24.55,24.53,24.54,108800.0,15.0011,15.0072,14.995,15.0011,108800.0
2009-07-14 14:10:00,24.55,24.58,24.54,24.57,112400.0,15.0072,15.0256,15.0011,15.0194,112400.0
2009-07-14 14:15:00,24.56,24.6,24.56,24.58,95800.0,15.0133,15.0378,15.0133,15.0256,95800.0
2009-07-14 14:20:00,24.58,24.58,24.57,24.57,77600.0,15.0256,15.0256,15.0194,15.0194,77600.0
2009-07-14 14:25:00,24.57,24.58,24.55,24.56,108200.0,15.0194,15.0256,15.0072,15.0133,108200.0
2009-07-14 14:30:00,24.56,24.58,24.54,24.56,57600.0,15.0133,15.0256,15.0011,15.0133,57600.0
2009-07-14 14:35:00,24.56,24.6,24.56,24.58,105000.0,15.0133,15.0378,15.0133,15.0256,105000.0
2009-07-14 14:40:00,24.57,24.6,24.57,24.59,135200.0,15.0194,15.0378,15.0194,15.0317,135200.0
2009-07-14 14:45:00,24.59,24.63,24.57,24.59,178600.0,15.0317,15.0561,15.0194,15.0317,178600.0
2009-07-14 14:50:00,24.59,24.61,24.57,24.6,160800.0,15.0317,15.0439,15.0194,15.0378,160800.0
2009-07-14 14:55:00,24.6,24.61,24.58,24.61,186000.0,15.0378,15.0439,15.0256,15.0439,186000.0
2009-07-14 15:00:00,24.61,24.65,24.6,24.65,559800.0,15.0439,15.0684,15.0378,15.0684,559800.0
2009-07-14 15:05:00,24.66,24.66,24.63,24.64,214200.0,15.0745,15.0745,15.0561,15.0622,214200.0
2009-07-14 15:10:00,24.64,24.67,24.64,24.67,198800.0,15.0622,15.0806,15.0622,15.0806,198800.0
2009-07-14 15:15:00,24.66,24.67,24.65,24.66,149000.0,15.0745,15.0806,15.0684,15.0745,149000.0
2009-07-14 15:20:00,24.65,24.67,24.65,24.66,108400.0,15.0684,15.0806,15.0684,15.0745,108400.0
2009-07-14 15:25:00,24.65,24.68,24.65,24.66,163400.0,15.0684,15.0867,15.0684,15.0745,163400.0
2009-07-14 15:30:00,24.66,24.66,24.63,24.63,160800.0,15.0745,15.0745,15.0561,15.0561,160800.0
2009-07-14 15:35:00,24.63,24.66,24.63,24.65,240600.0,15.0561,15.0745,15.0561,15.0684,240600.0
2009-07-14 15:40:00,24.65,24.67,24.6,24.65,408600.0,15.0684,15.0806,15.0378,15.0684,408600.0
2009-07-14 15:45:00,24.66,24.66,24.64,24.65,324600.0,15.0745,15.0745,15.0622,15.0684,324600.0
2009-07-14 15:50:00,24.65,24.67,24.63,24.67,445400.0,15.0684,15.0806,15.0561,15.0806,445400.0
2009-07-14 15:55:00,24.67,24.67,24.62,24.66,622000.0,15.0806,15.0806,15.05,15.0745,622000.0
2009-07-15 09:30:00,24.74,24.75,24.7,24.75,397800.0,15.1234,15.1295,15.0989,15.1295,397800.0
2009-07-15 09:35:00,24.73,24.78,24.71,24.76,224000.0,15.1173,15.1478,15.105,15.1356,224000.0
2009-07-15 09:40:00,24.76,24.81,24.72,24.8,376000.0,15.1356,15.1662,15.1111,15.16,376000.0
2009-07-15 09:45:00,24.8,24.86,24.8,24.86,336400.0,15.16,15.1967,15.16,15.1967,336400.0
2009-07-15 09:50:00,24.86,24.9,24.86,24.89,405000.0,15.1967,15.2212,15.1967,15.2151,405000.0
2009-07-15 09:55:00,24.89,24.95,24.88,24.94,654400.0,15.2151,15.2517,15.2089,15.2456,654400.0
2009-07-15 10:00:00,24.94,24.95,24.91,24.93,303600.0,15.2456,15.2517,15.2273,15.2395,303600.0
2009-07-15 10:05:00,24.93,24.95,24.92,24.95,461000.0,15.2395,15.2517,15.2334,15.2517,461000.0
2009-07-15 10:10:00,24.95,24.97,24.94,24.96,222200.0,15.2517,15.264,15.2456,15.2579,222200.0
2009-07-15 10:15:00,24.97,24.97,24.95,24.95,182800.0,15.264,15.264,15.2517,15.2517,182800.0
2009-07-15 10:20:00,24.95,24.97,24.95,24.97,214200.0,15.2517,15.264,15.2517,15.264,214200.0
2009-07-15 10:25:00,24.97,24.97,24.96,24.97,119600.0,15.264,15.264,15.2579,15.264,119600.0
2009-07-15 10:30:00,24.97,24.98,24.95,24.96,232200.0,15.264,15.2701,15.2517,15.2579,232200.0
2009-07-15 10:35:00,24.96,24.98,24.96,24.97,153400.0,15.2579,15.2701,15.2579,15.264,153400.0
2009-07-15 10:40:00,24.97,24.98,24.96,24.98,206400.0,15.264,15.2701,15.2579,15.2701,206400.0
2009-07-15 10:45:00,24.98,24.98,24.97,24.98,60800.0,15.2701,15.2701,15.264,15.2701,60800.0
2009-07-15 10:50:00,24.98,24.98,24.97,24.97,69600.0,15.2701,15.2701,15.264,15.264,69600.0
2009-07-15 10:55:00,24.98,24.98,24.97,24.98,65400.0,15.2701,15.2701,15.264,15.2701,65400.0
2009-07-15 11:00:00,24.98,24.99,24.98,24.99,101600.0,15.2701,15.2762,15.2701,15.2762,101600.0
2009-07-15 11:05:00,24.99,24.99,24.98,24.98,170800.0,15.2762,15.2762,15.2701,15.2701,170800.0
2009-07-15 11:10:00,24.98,24.99,24.98,24.99,106800.0,15.2701,15.2762,15.2701,15.2762,106800.0
2009-07-15 11:15:00,24.99,24.99,24.98,24.99,163600.0,15.2762,15.2762,15.2701,15.2762,163600.0
2009-07-15 11:20:00,24.99,25.0,24.99,24.99,146600.0,15.2762,15.2823,15.2762,15.2762,146600.0
2009-07-15 11:25:00,24.99,25.0,24.98,24.99,163400.0,15.2762,15.2823,15.2701,15.2762,163400.0
2009-07-15 11:30:00,24.99,25.06,24.99,25.06,1443200.0,15.2762,15.319,15.2762,15.319,1443200.0
2009-07-15 11:35:00,25.05,25.08,25.03,25.08,342600.0,15.3129,15.3312,15.3006,15.3312,342600.0
2009-07-15 11:40:00,25.08,25.1,25.05,25.05,289800.0,15.3312,15.3434,15.3129,15.3129,289800.0
2009-07-15 11:45:00,25.05,25.06,25.04,25.05,191800.0,15.3129,15.319,15.3068,15.3129,191800.0
2009-07-15 11:50:00,25.05,25.06,25.02,25.06,264200.0,15.3129,15.319,15.2945,15.319,264200.0
2009-07-15 11:55:00,25.06,25.07,25.03,25.04,175400.0,15.319,15.3251,15.3006,15.3068,175400.0
2009-07-15 12:00:00,25.04,25.07,25.04,25.05,111800.0,15.3068,15.3251,15.3068,15.3129,111800.0
2009-07-15 12:05:00,25.05,25.08,25.05,25.08,81400.0,15.3129,15.3312,15.3129,15.3312,81400.0
2009-07-15 12:10:00,25.08,25.11,25.07,25.1,148000.0,15.3312,15.3495,15.3251,15.3434,148000.0
2009-07-15 12:15:00,25.1,25.11,25.09,25.1,157200.0,15.3434,15.3495,15.3373,15.3434,157200.0
2009-07-15 12:20:00,25.1,25.11,25.06,25.06,138600.0,15.3434,15.3495,15.319,15.319,138600.0
2009-07-15 12:25:00,25.06,25.07,25.05,25.07,110800.0,15.319,15.3251,15.3129,15.3251,110800.0
2009-07-15 12:30:00,25.07,25.07,25.05,25.05,150000.0,15.3251,15.3251,15.3129,15.3129,150000.0
2009-07-15 12:35:00,25.05,25.06,25.05,25.05,70600.0,15.3129,15.319,15.3129,15.3129,70600.0
2009-07-15 12:40:00,25.05,25.05,25.04,25.04,62400.0,15.3129,15.3129,15.3068,15.3068,62400.0
2009-07-15 12:45:00,25.04,25.05,25.03,25.04,86400.0,15.3068,15.3129,15.3006,15.3068,86400.0
2009-07-15 12:50:00,25.05,25.05,25.03,25.03,63400.0,15.3129,15.3129,15.3006,15.3006,63400.0
2009-07-15 12:55:00,25.04,25.04,25.03,25.04,40000.0,15.3068,15.3068,15.3006,15.3068,40000.0
2009-07-15 13:00:00,25.05,25.05,25.04,25.04,66800.0,15.3129,15.3129,15.3068,15.3068,66800.0
2009-07-15 13:05:00,25.04,25.04,25.03,25.04,78800.0,15.3068,15.3068,15.3006,15.3068,78800.0
2009-07-15 13:10:00,25.04,25.04,25.02,25.02,164800.0,15.3068,15.3068,15.2945,15.2945,164800.0
2009-07-15 13:15:00,25.03,25.04,25.02,25.03,66200.0,15.3006,15.3068,15.2945,15.3006,66200.0
2009-07-15 13:20:00,25.02,25.05,25.02,25.04,66600.0,15.2945,15.3129,15.2945,15.3068,66600.0
2009-07-15 13:25:00,25.05,25.05,25.04,25.04,102800.0,15.3129,15.3129,15.3068,15.3068,102800.0
2009-07-15 13:30:00,25.05,25.05,25.03,25.03,134400.0,15.3129,15.3129,15.3006,15.3006,134400.0
2009-07-15 13:35:00,25.02,25.05,25.02,25.05,67000.0,15.2945,15.3129,15.2945,15.3129,67000.0
2009-07-15 13:40:00,25.05,25.06,25.03,25.03,100200.0,15.3129,15.319,15.3006,15.3006,100200.0
2009-07-15 13:45:00,25.03,25.06,25.03,25.05,208600.0,15.3006,15.319,15.3006,15.3129,208600.0
2009-07-15 13:50:00,25.05,25.06,25.04,25.05,105800.0,15.3129,15.319,15.3068,15.3129,105800.0
2009-07-15 13:55:00,25.05,25.06,25.05,25.06,40400.0,15.3129,15.319,15.3129,15.319,40400.0
2009-07-15 14:00:00,25.06,25.08,25.05,25.08,142600.0,15.319,15.3312,15.3129,15.3312,142600.0
2009-07-15 14:05:00,25.08,25.1,25.07,25.09,175800.0,15.3312,15.3434,15.3251,15.3373,175800.0
2009-07-15 14:10:00,25.08,25.08,25.05,25.08,133600.0,15.3312,15.3312,15.3129,15.3312,133600.0
2009-07-15 14:15:00,25.08,25.09,25.08,25.08,102600.0,15.3312,15.3373,15.3312,15.3312,102600.0
2009-07-15 14:20:00,25.08,25.12,25.05,25.11,273400.0,15.3312,15.3557,15.3129,15.3495,273400.0
2009-07-15 14:25:00,25.11,25.11,25.09,25.09,123000.0,15.3495,15.3495,15.3373,15.3373,123000.0
2009-07-15 14:30:00,25.09,25.12,25.09,25.11,137600.0,15.3373,15.3557,15.3373,15.3495,137600.0
2009-07-15 14:35:00,25.11,25.12,25.11,25.11,100000.0,15.3495,15.3557,15.3495,15.3495,100000.0
2009-07-15 14:40:00,25.11,25.15,25.09,25.1,306600.0,15.3495,15.374,15.3373,15.3434,306600.0
2009-07-15 14:45:00,25.1,25.14,25.09,25.14,316000.0,15.3434,15.3679,15.3373,15.3679,316000.0
2009-07-15 14:50:00,25.13,25.13,25.11,25.12,83800.0,15.3618,15.3618,15.3495,15.3557,83800.0
2009-07-15 14:55:00,25.12,25.17,25.12,25.17,221800.0,15.3557,15.3862,15.3557,15.3862,221800.0
2009-07-15 15:00:00,25.17,25.18,25.15,25.17,199200.0,15.3862,15.3923,15.374,15.3862,199200.0
2009-07-15 15:05:00,25.17,25.19,25.15,25.19,287000.0,15.3862,15.3985,15.374,15.3985,287000.0
2009-07-15 15:10:00,25.19,25.23,25.18,25.2,286400.0,15.3985,15.4229,15.3923,15.4046,286400.0
2009-07-15 15:15:00,25.2,25.21,25.19,25.21,140600.0,15.4046,15.4107,15.3985,15.4107,140600.0
2009-07-15 15:20:00,25.2,25.22,25.18,25.19,331600.0,15.4046,15.4168,15.3923,15.3985,331600.0
2009-07-15 15:25:00,25.19,25.19,25.15,25.15,303800.0,15.3985,15.3985,15.374,15.374,303800.0
2009-07-15 15:30:00,25.15,25.2,25.15,25.19,340600.0,15.374,15.4046,15.374,15.3985,340600.0
2009-07-15 15:35:00,25.18,25.2,25.17,25.19,345400.0,15.3923,15.4046,15.3862,15.3985,345400.0
2009-07-15 15:40:00,25.19,25.25,25.19,25.22,467400.0,15.3985,15.4351,15.3985,15.4168,467400.0
2009-07-15 15:45:00,25.23,25.24,25.2,25.23,473400.0,15.4229,15.429,15.4046,15.4229,473400.0
2009-07-15 15:50:00,25.22,25.29,25.22,25.28,807400.0,15.4168,15.4596,15.4168,15.4535,807400.0
2009-07-15 15:55:00,25.28,25.29,25.25,25.27,920600.0,15.4535,15.4596,15.4351,15.4474,920600.0
2009-07-16 09:30:00,25.18,25.31,25.18,25.23,527800.0,15.3923,15.4718,15.3923,15.4229,527800.0
2009-07-16 09:35:00,25.23,25.26,25.17,25.23,205600.0,15.4229,15.4412,15.3862,15.4229,205600.0
2009-07-16 09:40:00,25.23,25.28,25.21,25.25,220800.0,15.4229,15.4535,15.4107,15.4351,220800.0
2009-07-16 09:45:00,25.25,25.31,25.24,25.3,126000.0,15.4351,15.4718,15.429,15.4657,126000.0
2009-07-16 09:50:00,25.29,25.32,25.28,25.3,264000.0,15.4596,15.4779,15.4535,15.4657,264000.0
2009-07-16 09:55:00,25.31,25.31,25.23,25.23,123800.0,15.4718,15.4718,15.4229,15.4229,123800.0
2009-07-16 10:00:00,25.23,25.26,25.2,25.21,257200.0,15.4229,15.4412,15.4046,15.4107,257200.0
2009-07-16 10:05:00,25.22,25.24,25.2,25.23,208400.0,15.4168,15.429,15.4046,15.4229,208400.0
2009-07-16 10:10:00,25.23,25.25,25.22,25.25,171800.0,15.4229,15.4351,15.4168,15.4351,171800.0
2009-07-16 10:15:00,25.25,25.29,25.23,25.26,174200.0,15.4351,15.4596,15.4229,15.4412,174200.0
2009-07-16 10:20:00,25.27,25.28,25.24,25.25,133200.0,15.4474,15.4535,15.429,15.4351,133200.0
2009-07-16 10:25:00,25.25,25.29,25.24,25.25,150600.0,15.4351,15.4596,15.429,15.4351,150600.0
2009-07-16 10:30:00,25.25,25.32,25.24,25.3,167400.0,15.4351,15.4779,15.429,15.4657,167400.0
2009-07-16 10:35:00,25.3,25.33,25.28,25.28,148400.0,15.4657,15.484,15.4535,15.4535,148400.0
2009-07-16 10:40:00,25.28,25.3,25.27,25.29,193200.0,15.4535,15.4657,15.4474,15.4596,193200.0
2009-07-16 10:45:00,25.29,25.33,25.29,25.32,195800.0,15.4596,15.484,15.4596,15.4779,195800.0
2009-07-16 10:50:00,25.32,25.35,25.31,25.35,149000.0,15.4779,15.4963,15.4718,15.4963,149000.0
2009-07-16 10:55:00,25.35,25.35,25.31,25.32,118600.0,15.4963,15.4963,15.4718,15.4779,118600.0
2009-07-16 11:00:00,25.32,25.32,25.29,25.29,116200.0,15.4779,15.4779,15.4596,15.4596,116200.0
2009-07-16 11:05:00,25.29,25.31,25.28,25.28,112600.0,15.4596,15.4718,15.4535,15.4535,112600.0
2009-07-16 11:10:00,25.28,25.29,25.25,25.27,126800.0,15.4535,15.4596,15.4351,15.4474,126800.0
2009-07-16 11:15:00,25.27,25.28,25.23,25.23,210200.0,15.4474,15.4535,15.4229,15.4229,210200.0
2009-07-16 11:20:00,25.23,25.24,25.22,25.22,193200.0,15.4229,15.429,15.4168,15.4168,193200.0
2009-07-16 11:25:00,25.22,25.23,25.22,25.22,107000.0,15.4168,15.4229,15.4168,15.4168,107000.0
2009-07-16 11:30:00,25.22,25.23,25.2,25.2,115000.0,15.4168,15.4229,15.4046,15.4046,115000.0
2009-07-16 11:35:00,25.21,25.21,25.18,25.18,139400.0,15.4107,15.4107,15.3923,15.3923,139400.0
2009-07-16 11:40:00,25.18,25.19,25.18,25.18,81200.0,15.3923,15.3985,15.3923,15.3923,81200.0
2009-07-16 11:45:00,25.18,25.18,25.17,25.17,113800.0,15.3923,15.3923,15.3862,15.3862,113800.0
2009-07-16 11:50:00,25.17,25.17,25.16,25.16,41800.0,15.3862,15.3862,15.3801,15.3801,41800.0
2009-07-16 11:55:00,25.15,25.2,25.15,25.2,188000.0,15.374,15.4046,15.374,15.4046,188000.0
2009-07-16 12:00:00,25.2,25.2,25.17,25.2,104800.0,15.4046,15.4046,15.3862,15.4046,104800.0
2009-07-16 12:05:00,25.2,25.2,25.18,25.18,118800.0,15.4046,15.4046,15.3923,15.3923,118800.0
2009-07-16 12:10:00,25.18,25.21,25.18,25.18,94800.0,15.3923,15.4107,15.3923,15.3923,94800.0
2009-07-16 12:15:00,25.18,25.19,25.16,25.16,108200.0,15.3923,15.3985,15.3801,15.3801,108200.0
2009-07-16 12:20:00,25.16,25.18,25.16,25.17,71800.0,15.3801,15.3923,15.3801,15.3862,71800.0
2009-07-16 12:25:00,25.18,25.18,25.17,25.18,33200.0,15.3923,15.3923,15.3862,15.3923,33200.0
2009-07-16 12:30:00,25.17,25.18,25.14,25.15,106000.0,15.3862,15.3923,15.3679,15.374,106000.0
2009-07-16 12:35:00,25.14,25.15,25.12,25.12,46200.0,15.3679,15.374,15.3557,15.3557,46200.0
2009-07-16 12:40:00,25.13,25.13,25.11,25.11,207600.0,15.3618,15.3618,15.3495,15.3495,207600.0
2009-07-16 12:45:00,25.11,25.13,25.1,25.1,179600.0,15.3495,15.3618,15.3434,15.3434,179600.0
2009-07-16 12:50:00,25.1,25.14,25.1,25.13,197400.0,15.3434,15.3679,15.3434,15.3618,197400.0
2009-07-16 12:55:00,25.13,25.15,25.1,25.1,183400.0,15.3618,15.374,15.3434,15.3434,183400.0
2009-07-16 13:00:00,25.1,25.12,25.1,25.11,47200.0,15.3434,15.3557,15.3434,15.3495,47200.0
2009-07-16 13:05:00,25.11,25.11,25.08,25.1,228200.0,15.3495,15.3495,15.3312,15.3434,228200.0
2009-07-16 13:10:00,25.1,25.11,25.09,25.1,182400.0,15.3434,15.3495,15.3373,15.3434,182400.0
2009-07-16 13:15:00,25.11,25.11,25.1,25.11,55600.0,15.3495,15.3495,15.3434,15.3495,55600.0
2009-07-16 13:20:00,25.11,25.13,25.11,25.13,103000.0,15.3495,15.3618,15.3495,15.3618,103000.0
2009-07-16 13:25:00,25.13,25.13,25.11,25.13,120200.0,15.3618,15.3618,15.3495,15.3618,120200.0
2009-07-16 13:30:00,25.12,25.16,25.11,25.11,222200.0,15.3557,15.3801,15.3495,15.3495,222200.0
2009-07-16 13:35:00,25.11,25.14,25.1,25.14,65000.0,15.3495,15.3679,15.3434,15.3679,65000.0
2009-07-16 13:40:00,25.13,25.14,25.11,25.11,251800.0,15.3618,15.3679,15.3495,15.3495,251800.0
2009-07-16 13:45:00,25.11,25.12,25.1,25.1,157000.0,15.3495,15.3557,15.3434,15.3434,157000.0
2009-07-16 13:50:00,25.1,25.14,25.1,25.13,147200.0,15.3434,15.3679,15.3434,15.3618,147200.0
2009-07-16 13:55:00,25.13,25.14,25.12,25.14,96000.0,15.3618,15.3679,15.3557,15.3679,96000.0
2009-07-16 14:00:00,25.14,25.18,25.13,25.15,119800.0,15.3679,15.3923,15.3618,15.374,119800.0
2009-07-16 14:05:00,25.15,25.16,25.15,25.16,70800.0,15.374,15.3801,15.374,15.3801,70800.0
2009-07-16 14:10:00,25.16,25.18,25.15,25.18,90600.0,15.3801,15.3923,15.374,15.3923,90600.0
2009-07-16 14:15:00,25.18,25.2,25.16,25.17,82400.0,15.3923,15.4046,15.3801,15.3862,82400.0
2009-07-16 14:20:00,25.17,25.2,25.16,25.19,155800.0,15.3862,15.4046,15.3801,15.3985,155800.0
2009-07-16 14:25:00,25.19,25.22,25.19,25.2,114800.0,15.3985,15.4168,15.3985,15.4046,114800.0
2009-07-16 14:30:00,25.2,25.21,25.19,25.2,98400.0,15.4046,15.4107,15.3985,15.4046,98400.0
2009-07-16 14:35:00,25.2,25.25,25.2,25.25,139200.0,15.4046,15.4351,15.4046,15.4351,139200.0
2009-07-16 14:40:00,25.25,25.25,25.23,25.24,122800.0,15.4351,15.4351,15.4229,15.429,122800.0
2009-07-16 14:45:00,25.24,25.28,25.22,25.25,223800.0,15.429,15.4535,15.4168,15.4351,223800.0
2009-07-16 14:50:00,25.25,25.28,25.23,25.28,180400.0,15.4351,15.4535,15.4229,15.4535,180400.0
2009-07-16 14:55:00,25.28,25.29,25.25,25.25,259200.0,15.4535,15.4596,15.4351,15.4351,259200.0
2009-07-16 15:00:00,25.26,25.27,25.25,25.25,206400.0,15.4412,15.4474,15.4351,15.4351,206400.0
2009-07-16 15:05:00,25.25,25.26,25.23,25.25,223400.0,15.4351,15.4412,15.4229,15.4351,223400.0
2009-07-16 15:10:00,25.24,25.29,25.24,25.28,195600.0,15.429,15.4596,15.429,15.4535,195600.0
2009-07-16 15:15:00,25.28,25.29,25.26,25.28,189600.0,15.4535,15.4596,15.4412,15.4535,189600.0
2009-07-16 15:20:00,25.28,25.32,25.28,25.31,283800.0,15.4535,15.4779,15.4535,15.4718,283800.0
2009-07-16 15:25:00,25.32,25.35,25.31,25.33,325000.0,15.4779,15.4963,15.4718,15.484,325000.0
2009-07-16 15:30:00,25.34,25.35,25.31,25.31,235600.0,15.4901,15.4963,15.4718,15.4718,235600.0
2009-07-16 15:35:00,25.32,25.35,25.31,25.34,353400.0,15.4779,15.4963,15.4718,15.4901,353400.0
2009-07-16 15:40:00,25.34,25.43,25.34,25.4,929600.0,15.4901,15.5452,15.4901,15.5268,929600.0
2009-07-16 15:45:00,25.4,25.44,25.38,25.39,369200.0,15.5268,15.5513,15.5146,15.5207,369200.0
2009-07-16 15:50:00,25.39,25.4,25.35,25.35,611400.0,15.5207,15.5268,15.4963,15.4963,611400.0
2009-07-16 15:55:00,25.36,25.4,25.35,25.39,790600.0,15.5024,15.5268,15.4963,15.5207,790600.0
2009-07-17 09:30:00,25.16,25.28,25.11,25.19,3917000.0,15.3801,15.4535,15.3495,15.3985,3917000.0
2009-07-17 09:35:00,25.19,25.23,25.13,25.14,333800.0,15.3985,15.4229,15.3618,15.3679,333800.0
2009-07-17 09:40:00,25.14,25.2,25.13,25.15,333800.0,15.3679,15.4046,15.3618,15.374,333800.0
2009-07-17 09:45:00,25.15,25.17,25.11,25.14,234400.0,15.374,15.3862,15.3495,15.3679,234400.0
2009-07-17 09:50:00,25.14,25.14,25.11,25.14,232800.0,15.3679,15.3679,15.3495,15.3679,232800.0
2009-07-17 09:55:00,25.14,25.14,25.09,25.11,806600.0,15.3679,15.3679,15.3373,15.3495,806600.0
2009-07-17 10:00:00,25.11,25.14,25.09,25.09,269000.0,15.3495,15.3679,15.3373,15.3373,269000.0
2009-07-17 10:05:00,25.1,25.14,25.08,25.11,324800.0,15.3434,15.3679,15.3312,15.3495,324800.0
2009-07-17 10:10:00,25.12,25.13,25.11,25.12,133000.0,15.3557,15.3618,15.3495,15.3557,133000.0
2009-07-17 10:15:00,25.11,25.13,25.1,25.13,131000.0,15.3495,15.3618,15.3434,15.3618,131000.0
2009-07-17 10:20:00,25.13,25.14,25.11,25.13,114800.0,15.3618,15.3679,15.3495,15.3618,114800.0
2009-07-17 10:25:00,25.14,25.16,25.13,25.15,138600.0,15.3679,15.3801,15.3618,15.374,138600.0
2009-07-17 10:30:00,25.15,25.17,25.14,25.16,67800.0,15.374,15.3862,15.3679,15.3801,67800.0
2009-07-17 10:35:00,25.16,25.19,25.16,25.18,154200.0,15.3801,15.3985,15.3801,15.3923,154200.0
2009-07-17 10:40:00,25.18,25.19,25.18,25.18,94600.0,15.3923,15.3985,15.3923,15.3923,94600.0
2009-07-17 10:45:00,25.18,25.18,25.14,25.15,121000.0,15.3923,15.3923,15.3679,15.374,121000.0
2009-07-17 10:50:00,25.15,25.16,25.13,25.15,145200.0,15.374,15.3801,15.3618,15.374,145200.0
2009-07-17 10:55:00,25.15,25.16,25.13,25.13,66200.0,15.374,15.3801,15.3618,15.3618,66200.0
2009-07-17 11:00:00,25.14,25.14,25.1,25.11,72600.0,15.3679,15.3679,15.3434,15.3495,72600.0
2009-07-17 11:05:00,25.1,25.11,25.06,25.09,466200.0,15.3434,15.3495,15.319,15.3373,466200.0
2009-07-17 11:10:00,25.09,25.1,25.08,25.09,121200.0,15.3373,15.3434,15.3312,15.3373,121200.0
2009-07-17 11:15:00,25.09,25.11,25.08,25.08,112600.0,15.3373,15.3495,15.3312,15.3312,112600.0
2009-07-17 11:20:00,25.08,25.15,25.08,25.15,128400.0,15.3312,15.374,15.3312,15.374,128400.0
2009-07-17 11:25:00,25.14,25.18,25.13,25.16,196800.0,15.3679,15.3923,15.3618,15.3801,196800.0
2009-07-17 11:30:00,25.16,25.16,25.1,25.1,153000.0,15.3801,15.3801,15.3434,15.3434,153000.0
2009-07-17 11:35:00,25.1,25.13,25.09,25.11,147800.0,15.3434,15.3618,15.3373,15.3495,147800.0
2009-07-17 11:40:00,25.11,25.11,25.09,25.1,258800.0,15.3495,15.3495,15.3373,15.3434,258800.0
2009-07-17 11:45:00,25.1,25.11,25.1,25.11,99200.0,15.3434,15.3495,15.3434,15.3495,99200.0
2009-07-17 11:50:00,25.11,25.11,25.09,25.09,333400.0,15.3495,15.3495,15.3373,15.3373,333400.0
2009-07-17 11:55:00,25.09,25.1,25.08,25.08,100200.0,15.3373,15.3434,15.3312,15.3312,100200.0
2009-07-17 12:00:00,25.08,25.17,25.08,25.17,106800.0,15.3312,15.3862,15.3312,15.3862,106800.0
2009-07-17 12:05:00,25.17,25.19,25.16,25.17,157800.0,15.3862,15.3985,15.3801,15.3862,157800.0
2009-07-17 12:10:00,25.17,25.17,25.14,25.15,41600.0,15.3862,15.3862,15.3679,15.374,41600.0
2009-07-17 12:15:00,25.15,25.17,25.14,25.16,71800.0,15.374,15.3862,15.3679,15.3801,71800.0
2009-07-17 12:20:00,25.16,25.18,25.13,25.14,118800.0,15.3801,15.3923,15.3618,15.3679,118800.0
2009-07-17 12:25:00,25.13,25.14,25.08,25.11,114400.0,15.3618,15.3679,15.3312,15.3495,114400.0
2009-07-17 12:30:00,25.11,25.13,25.09,25.11,106800.0,15.3495,15.3618,15.3373,15.3495,106800.0
2009-07-17 12:35:00,25.1,25.11,25.09,25.11,30000.0,15.3434,15.3495,15.3373,15.3495,30000.0
2009-07-17 12:40:00,25.11,25.11,25.1,25.11,44400.0,15.3495,15.3495,15.3434,15.3495,44400.0
2009-07-17 12:45:00,25.11,25.12,25.1,25.1,71400.0,15.3495,15.3557,15.3434,15.3434,71400.0
2009-07-17 12:50:00,25.1,25.1,25.07,25.07,142200.0,15.3434,15.3434,15.3251,15.3251,142200.0
2009-07-17 12:55:00,25.07,25.1,25.07,25.09,114400.0,15.3251,15.3434,15.3251,15.3373,114400.0
2009-07-17 13:00:00,25.09,25.1,25.07,25.08,122400.0,15.3373,15.3434,15.3251,15.3312,122400.0
2009-07-17 13:05:00,25.08,25.09,25.08,25.08,16200.0,15.3312,15.3373,15.3312,15.3312,16200.0
2009-07-17 13:10:00,25.08,25.09,25.07,25.07,72200.0,15.3312,15.3373,15.3251,15.3251,72200.0
2009-07-17 13:15:00,25.08,25.08,25.07,25.07,120800.0,15.3312,15.3312,15.3251,15.3251,120800.0
2009-07-17 13:20:00,25.07,25.1,25.07,25.08,107600.0,15.3251,15.3434,15.3251,15.3312,107600.0
2009-07-17 13:25:00,25.08,25.09,25.07,25.09,50200.0,15.3312,15.3373,15.3251,15.3373,50200.0
2009-07-17 13:30:00,25.08,25.1,25.08,25.1,117600.0,15.3312,15.3434,15.3312,15.3434,117600.0
2009-07-17 13:35:00,25.1,25.13,25.09,25.1,217800.0,15.3434,15.3618,15.3373,15.3434,217800.0
2009-07-17 13:40:00,25.1,25.15,25.09,25.15,125200.0,15.3434,15.374,15.3373,15.374,125200.0
2009-07-17 13:45:00,25.15,25.15,25.1,25.11,70600.0,15.374,15.374,15.3434,15.3495,70600.0
2009-07-17 13:50:00,25.11,25.13,25.11,25.12,120400.0,15.3495,15.3618,15.3495,15.3557,120400.0
2009-07-17 13:55:00,25.12,25.12,25.11,25.11,58600.0,15.3557,15.3557,15.3495,15.3495,58600.0
2009-07-17 14:00:00,25.11,25.11,25.1,25.1,147000.0,15.3495,15.3495,15.3434,15.3434,147000.0
2009-07-17 14:05:00,25.11,25.12,25.1,25.11,120400.0,15.3495,15.3557,15.3434,15.3495,120400.0
2009-07-17 14:10:00,25.11,25.11,25.08,25.08,583000.0,15.3495,15.3495,15.3312,15.3312,583000.0
2009-07-17 14:15:00,25.08,25.09,25.08,25.08,126800.0,15.3312,15.3373,15.3312,15.3312,126800.0
2009-07-17 14:20:00,25.08,25.09,25.08,25.08,361200.0,15.3312,15.3373,15.3312,15.3312,361200.0
2009-07-17 14:25:00,25.08,25.08,25.04,25.05,163200.0,15.3312,15.3312,15.3068,15.3129,163200.0
2009-07-17 14:30:00,25.05,25.13,25.04,25.05,309400.0,15.3129,15.3618,15.3068,15.3129,309400.0
2009-07-17 14:35:00,25.05,25.05,25.03,25.03,150800.0,15.3129,15.3129,15.3006,15.3006,150800.0
2009-07-17 14:40:00,25.03,25.08,25.02,25.08,137000.0,15.3006,15.3312,15.2945,15.3312,137000.0
2009-07-17 14:45:00,25.08,25.08,25.05,25.05,200400.0,15.3312,15.3312,15.3129,15.3129,200400.0
2009-07-17 14:50:00,25.06,25.08,25.05,25.06,149400.0,15.319,15.3312,15.3129,15.319,149400.0
2009-07-17 14:55:00,25.06,25.09,25.05,25.09,228800.0,15.319,15.3373,15.3129,15.3373,228800.0
2009-07-17 15:00:00,25.09,25.1,25.07,25.07,147400.0,15.3373,15.3434,15.3251,15.3251,147400.0
2009-07-17 15:05:00,25.07,25.09,25.06,25.08,115200.0,15.3251,15.3373,15.319,15.3312,115200.0
2009-07-17 15:10:00,25.08,25.09,25.06,25.09,91200.0,15.3312,15.3373,15.319,15.3373,91200.0
2009-07-17 15:15:00,25.09,25.09,25.06,25.07,86000.0,15.3373,15.3373,15.319,15.3251,86000.0
2009-07-17 15:20:00,25.07,25.07,25.05,25.06,53600.0,15.3251,15.3251,15.3129,15.319,53600.0
2009-07-17 15:25:00,25.06,25.07,25.05,25.05,112800.0,15.319,15.3251,15.3129,15.3129,112800.0
2009-07-17 15:30:00,25.05,25.05,25.02,25.05,280400.0,15.3129,15.3129,15.2945,15.3129,280400.0
2009-07-17 15:35:00,25.05,25.05,25.03,25.05,219000.0,15.3129,15.3129,15.3006,15.3129,219000.0
2009-07-17 15:40:00,25.05,25.09,25.05,25.08,333400.0,15.3129,15.3373,15.3129,15.3312,333400.0
2009-07-17 15:45:00,25.08,25.11,25.08,25.11,259600.0,15.3312,15.3495,15.3312,15.3495,259600.0
2009-07-17 15:50:00,25.11,25.23,25.11,25.22,936000.0,15.3495,15.4229,15.3495,15.4168,936000.0
2009-07-17 15:55:00,25.22,25.22,25.18,25.19,1139800.0,15.4168,15.4168,15.3923,15.3985,1139800.0
2009-07-20 09:30:00,25.31,25.33,25.23,25.23,401400.0,15.4718,15.484,15.4229,15.4229,401400.0
2009-07-20 09:35:00,25.23,25.24,25.16,25.24,320600.0,15.4229,15.429,15.3801,15.429,320600.0
2009-07-20 09:40:00,25.24,25.27,25.15,25.16,290000.0,15.429,15.4474,15.374,15.3801,290000.0
2009-07-20 09:45:00,25.15,25.17,25.1,25.13,365200.0,15.374,15.3862,15.3434,15.3618,365200.0
2009-07-20 09:50:00,25.13,25.13,25.08,25.09,239600.0,15.3618,15.3618,15.3312,15.3373,239600.0
2009-07-20 09:55:00,25.08,25.09,25.04,25.07,231600.0,15.3312,15.3373,15.3068,15.3251,231600.0
2009-07-20 10:00:00,25.07,25.18,25.07,25.18,372800.0,15.3251,15.3923,15.3251,15.3923,372800.0
2009-07-20 10:05:00,25.18,25.21,25.15,25.15,275200.0,15.3923,15.4107,15.374,15.374,275200.0
2009-07-20 10:10:00,25.15,25.18,25.11,25.18,304400.0,15.374,15.3923,15.3495,15.3923,304400.0
2009-07-20 10:15:00,25.18,25.2,25.15,25.19,199000.0,15.3923,15.4046,15.374,15.3985,199000.0
2009-07-20 10:20:00,25.2,25.22,25.13,25.21,326600.0,15.4046,15.4168,15.3618,15.4107,326600.0
2009-07-20 10:25:00,25.21,25.21,25.14,25.15,242400.0,15.4107,15.4107,15.3679,15.374,242400.0
2009-07-20 10:30:00,25.15,25.17,25.05,25.05,250200.0,15.374,15.3862,15.3129,15.3129,250200.0
2009-07-20 10:35:00,25.05,25.1,25.05,25.08,200600.0,15.3129,15.3434,15.3129,15.3312,200600.0
2009-07-20 10:40:00,25.08,25.11,25.06,25.07,260000.0,15.3312,15.3495,15.319,15.3251,260000.0
2009-07-20 10:45:00,25.07,25.11,25.06,25.1,174800.0,15.3251,15.3495,15.319,15.3434,174800.0
2009-07-20 10:50:00,25.1,25.14,25.1,25.14,196800.0,15.3434,15.3679,15.3434,15.3679,196800.0
2009-07-20 10:55:00,25.14,25.17,25.13,25.15,142600.0,15.3679,15.3862,15.3618,15.374,142600.0
2009-07-20 11:00:00,25.15,25.16,25.12,25.13,148000.0,15.374,15.3801,15.3557,15.3618,148000.0
2009-07-20 11:05:00,25.12,25.15,25.1,25.15,133000.0,15.3557,15.374,15.3434,15.374,133000.0
2009-07-20 11:10:00,25.15,25.16,25.13,25.14,127400.0,15.374,15.3801,15.3618,15.3679,127400.0
2009-07-20 11:15:00,25.14,25.17,25.14,25.16,88600.0,15.3679,15.3862,15.3679,15.3801,88600.0
2009-07-20 11:20:00,25.16,25.18,25.15,25.16,132200.0,15.3801,15.3923,15.374,15.3801,132200.0
2009-07-20 11:25:00,25.15,25.18,25.14,25.17,232000.0,15.374,15.3923,15.3679,15.3862,232000.0
2009-07-20 11:30:00,25.17,25.18,25.15,25.16,250600.0,15.3862,15.3923,15.374,15.3801,250600.0
2009-07-20 11:35:00,25.17,25.18,25.15,25.16,112200.0,15.3862,15.3923,15.374,15.3801,112200.0
2009-07-20 11:40:00,25.16,25.18,25.16,25.18,75600.0,15.3801,15.3923,15.3801,15.3923,75600.0
2009-07-20 11:45:00,25.18,25.18,25.13,25.14,142000.0,15.3923,15.3923,15.3618,15.3679,142000.0
2009-07-20 11:50:00,25.14,25.2,25.13,25.2,254000.0,15.3679,15.4046,15.3618,15.4046,254000.0
2009-07-20 11:55:00,25.2,25.21,25.18,25.19,154400.0,15.4046,15.4107,15.3923,15.3985,154400.0
2009-07-20 12:00:00,25.2,25.25,25.19,25.25,210200.0,15.4046,15.4351,15.3985,15.4351,210200.0
2009-07-20 12:05:00,25.25,25.3,25.25,25.29,235600.0,15.4351,15.4657,15.4351,15.4596,235600.0
2009-07-20 12:10:00,25.29,25.32,25.28,25.3,172600.0,15.4596,15.4779,15.4535,15.4657,172600.0
2009-07-20 12:15:00,25.3,25.32,25.29,25.31,219800.0,15.4657,15.4779,15.4596,15.4718,219800.0
2009-07-20 12:20:00,25.32,25.32,25.28,25.31,168000.0,15.4779,15.4779,15.4535,15.4718,168000.0
2009-07-20 12:25:00,25.31,25.31,25.28,25.3,151400.0,15.4718,15.4718,15.4535,15.4657,151400.0
2009-07-20 12:30:00,25.3,25.31,25.26,25.27,120400.0,15.4657,15.4718,15.4412,15.4474,120400.0
2009-07-20 12:35:00,25.25,25.28,25.25,25.28,120200.0,15.4351,15.4535,15.4351,15.4535,120200.0
2009-07-20 12:40:00,25.28,25.29,25.25,25.27,133200.0,15.4535,15.4596,15.4351,15.4474,133200.0
2009-07-20 12:45:00,25.27,25.31,25.26,25.29,79200.0,15.4474,15.4718,15.4412,15.4596,79200.0
2009-07-20 12:50:00,25.29,25.29,25.25,25.27,123200.0,15.4596,15.4596,15.4351,15.4474,123200.0
2009-07-20 12:55:00,25.27,25.29,25.25,25.25,60600.0,15.4474,15.4596,15.4351,15.4351,60600.0
2009-07-20 13:00:00,25.25,25.29,25.25,25.28,238000.0,15.4351,15.4596,15.4351,15.4535,238000.0
2009-07-20 13:05:00,25.28,25.3,25.27,25.28,406800.0,15.4535,15.4657,15.4474,15.4535,406800.0
2009-07-20 13:10:00,25.28,25.3,25.28,25.28,145800.0,15.4535,15.4657,15.4535,15.4535,145800.0
2009-07-20 13:15:00,25.28,25.3,25.28,25.3,136800.0,15.4535,15.4657,15.4535,15.4657,136800.0
2009-07-20 13:20:00,25.3,25.3,25.27,25.29,146800.0,15.4657,15.4657,15.4474,15.4596,146800.0
2009-07-20 13:25:00,25.29,25.3,25.28,25.28,139800.0,15.4596,15.4657,15.4535,15.4535,139800.0
2009-07-20 13:30:00,25.28,25.31,25.27,25.3,241600.0,15.4535,15.4718,15.4474,15.4657,241600.0
2009-07-20 13:35:00,25.3,25.31,25.28,25.3,153800.0,15.4657,15.4718,15.4535,15.4657,153800.0
2009-07-20 13:40:00,25.3,25.32,25.3,25.31,162000.0,15.4657,15.4779,15.4657,15.4718,162000.0
2009-07-20 13:45:00,25.31,25.35,25.31,25.33,171000.0,15.4718,15.4963,15.4718,15.484,171000.0
2009-07-20 13:50:00,25.33,25.36,25.32,25.33,183600.0,15.484,15.5024,15.4779,15.484,183600.0
2009-07-20 13:55:00,25.33,25.33,25.31,25.31,71200.0,15.484,15.484,15.4718,15.4718,71200.0
2009-07-20 14:00:00,25.31,25.35,25.31,25.33,158600.0,15.4718,15.4963,15.4718,15.484,158600.0
2009-07-20 14:05:00,25.33,25.36,25.31,25.34,145200.0,15.484,15.5024,15.4718,15.4901,145200.0
2009-07-20 14:10:00,25.35,25.38,25.34,25.38,113200.0,15.4963,15.5146,15.4901,15.5146,113200.0
2009-07-20 14:15:00,25.38,25.41,25.37,25.39,117800.0,15.5146,15.5329,15.5085,15.5207,117800.0
2009-07-20 14:20:00,25.39,25.39,25.36,25.39,146000.0,15.5207,15.5207,15.5024,15.5207,146000.0
2009-07-20 14:25:00,25.38,25.39,25.35,25.36,125400.0,15.5146,15.5207,15.4963,15.5024,125400.0
2009-07-20 14:30:00,25.36,25.41,25.36,25.41,157000.0,15.5024,15.5329,15.5024,15.5329,157000.0
2009-07-20 14:35:00,25.41,25.43,25.39,25.41,275400.0,15.5329,15.5452,15.5207,15.5329,275400.0
2009-07-20 14:40:00,25.4,25.45,25.4,25.43,219000.0,15.5268,15.5574,15.5268,15.5452,219000.0
2009-07-20 14:45:00,25.43,25.45,25.4,25.44,426600.0,15.5452,15.5574,15.5268,15.5513,426600.0
2009-07-20 14:50:00,25.44,25.46,25.41,25.42,147000.0,15.5513,15.5635,15.5329,15.539,147000.0
2009-07-20 14:55:00,25.42,25.43,25.39,25.4,91200.0,15.539,15.5452,15.5207,15.5268,91200.0
2009-07-20 15:00:00,25.4,25.48,25.39,25.47,308000.0,15.5268,15.5757,15.5207,15.5696,308000.0
2009-07-20 15:05:00,25.47,25.5,25.46,25.5,374400.0,15.5696,15.588,15.5635,15.588,374400.0
2009-07-20 15:10:00,25.5,25.5,25.49,25.5,306200.0,15.588,15.588,15.5818,15.588,306200.0
2009-07-20 15:15:00,25.5,25.5,25.49,25.49,210400.0,15.588,15.588,15.5818,15.5818,210400.0
2009-07-20 15:20:00,25.49,25.5,25.46,25.49,214800.0,15.5818,15.588,15.5635,15.5818,214800.0
2009-07-20 15:25:00,25.49,25.49,25.47,25.47,287400.0,15.5818,15.5818,15.5696,15.5696,287400.0
2009-07-20 15:30:00,25.48,25.49,25.46,25.47,306200.0,15.5757,15.5818,15.5635,15.5696,306200.0
2009-07-20 15:35:00,25.47,25.5,25.46,25.49,350600.0,15.5696,15.588,15.5635,15.5818,350600.0
2009-07-20 15:40:00,25.48,25.49,25.44,25.45,464200.0,15.5757,15.5818,15.5513,15.5574,464200.0
2009-07-20 15:45:00,25.45,25.5,25.45,25.49,463800.0,15.5574,15.588,15.5574,15.5818,463800.0
2009-07-20 15:50:00,25.48,25.5,25.48,25.5,673400.0,15.5757,15.588,15.5757,15.588,673400.0
2009-07-20 15:55:00,25.5,25.5,25.48,25.48,963800.0,15.588,15.588,15.5757,15.5757,963800.0
2009-07-21 09:30:00,25.42,25.42,25.28,25.29,1319000.0,15.539,15.539,15.4535,15.4596,1319000.0
2009-07-21 09:35:00,25.3,25.31,25.18,25.26,864800.0,15.4657,15.4718,15.3923,15.4412,864800.0
2009-07-21 09:40:00,25.26,25.28,25.16,25.17,680800.0,15.4412,15.4535,15.3801,15.3862,680800.0
2009-07-21 09:45:00,25.17,25.26,25.15,25.26,651600.0,15.3862,15.4412,15.374,15.4412,651600.0
2009-07-21 09:50:00,25.26,25.31,25.2,25.24,331200.0,15.4412,15.4718,15.4046,15.429,331200.0
2009-07-21 09:55:00,25.25,25.27,25.18,25.18,573000.0,15.4351,15.4474,15.3923,15.3923,573000.0
2009-07-21 10:00:00,25.18,25.27,25.12,25.27,976600.0,15.3923,15.4474,15.3557,15.4474,976600.0
2009-07-21 10:05:00,25.27,25.29,25.21,25.25,887600.0,15.4474,15.4596,15.4107,15.4351,887600.0
2009-07-21 10:10:00,25.26,25.29,25.21,25.24,574600.0,15.4412,15.4596,15.4107,15.429,574600.0
2009-07-21 10:15:00,25.24,25.27,25.21,25.25,473600.0,15.429,15.4474,15.4107,15.4351,473600.0
2009-07-21 10:20:00,25.25,25.35,25.25,25.34,855000.0,15.4351,15.4963,15.4351,15.4901,855000.0
2009-07-21 10:25:00,25.34,25.35,25.27,25.32,365800.0,15.4901,15.4963,15.4474,15.4779,365800.0
2009-07-21 10:30:00,25.32,25.33,25.24,25.32,407200.0,15.4779,15.484,15.429,15.4779,407200.0
2009-07-21 10:35:00,25.3,25.35,25.24,25.26,417800.0,15.4657,15.4963,15.429,15.4412,417800.0
2009-07-21 10:40:00,25.26,25.3,25.25,25.3,194200.0,15.4412,15.4657,15.4351,15.4657,194200.0
2009-07-21 10:45:00,25.3,25.3,25.25,25.25,294400.0,15.4657,15.4657,15.4351,15.4351,294400.0
2009-07-21 10:50:00,25.25,25.28,25.25,25.28,206800.0,15.4351,15.4535,15.4351,15.4535,206800.0
2009-07-21 10:55:00,25.28,25.29,25.26,25.28,156000.0,15.4535,15.4596,15.4412,15.4535,156000.0
2009-07-21 11:00:00,25.28,25.31,25.27,25.28,347800.0,15.4535,15.4718,15.4474,15.4535,347800.0
2009-07-21 11:05:00,25.27,25.28,25.21,25.22,320200.0,15.4474,15.4535,15.4107,15.4168,320200.0
2009-07-21 11:10:00,25.22,25.23,25.18,25.23,416000.0,15.4168,15.4229,15.3923,15.4229,416000.0
2009-07-21 11:15:00,25.23,25.25,25.22,25.23,239600.0,15.4229,15.4351,15.4168,15.4229,239600.0
2009-07-21 11:20:00,25.23,25.24,25.15,25.15,298600.0,15.4229,15.429,15.374,15.374,298600.0
2009-07-21 11:25:00,25.16,25.18,25.16,25.16,238200.0,15.3801,15.3923,15.3801,15.3801,238200.0
2009-07-21 11:30:00,25.16,25.2,25.15,25.16,245200.0,15.3801,15.4046,15.374,15.3801,245200.0
2009-07-21 11:35:00,25.16,25.18,25.13,25.13,294000.0,15.3801,15.3923,15.3618,15.3618,294000.0
2009-07-21 11:40:00,25.13,25.15,25.11,25.14,250800.0,15.3618,15.374,15.3495,15.3679,250800.0
2009-07-21 11:45:00,25.13,25.14,25.1,25.11,358200.0,15.3618,15.3679,15.3434,15.3495,358200.0
2009-07-21 11:50:00,25.11,25.13,25.07,25.09,381800.0,15.3495,15.3618,15.3251,15.3373,381800.0
2009-07-21 11:55:00,25.09,25.09,25.03,25.03,491400.0,15.3373,15.3373,15.3006,15.3006,491400.0
2009-07-21 12:00:00,25.03,25.08,25.03,25.04,338400.0,15.3006,15.3312,15.3006,15.3068,338400.0
2009-07-21 12:05:00,25.03,25.06,25.0,25.02,214600.0,15.3006,15.319,15.2823,15.2945,214600.0
2009-07-21 12:10:00,25.01,25.05,25.01,25.04,119800.0,15.2884,15.3129,15.2884,15.3068,119800.0
2009-07-21 12:15:00,25.05,25.06,25.03,25.03,72600.0,15.3129,15.319,15.3006,15.3006,72600.0
2009-07-21 12:20:00,25.03,25.03,25.01,25.02,91000.0,15.3006,15.3006,15.2884,15.2945,91000.0
2009-07-21 12:25:00,25.02,25.08,25.02,25.08,154400.0,15.2945,15.3312,15.2945,15.3312,154400.0
2009-07-21 12:30:00,25.08,25.1,25.07,25.07,175400.0,15.3312,15.3434,15.3251,15.3251,175400.0
2009-07-21 12:35:00,25.07,25.13,25.05,25.12,247800.0,15.3251,15.3618,15.3129,15.3557,247800.0
2009-07-21 12:40:00,25.12,25.13,25.06,25.07,233600.0,15.3557,15.3618,15.319,15.3251,233600.0
2009-07-21 12:45:00,25.06,25.09,25.06,25.07,114000.0,15.319,15.3373,15.319,15.3251,114000.0
2009-07-21 12:50:00,25.07,25.08,25.02,25.02,202800.0,15.3251,15.3312,15.2945,15.2945,202800.0
2009-07-21 12:55:00,25.02,25.02,25.0,25.01,200600.0,15.2945,15.2945,15.2823,15.2884,200600.0
2009-07-21 13:00:00,25.02,25.02,24.96,24.98,545400.0,15.2945,15.2945,15.2579,15.2701,545400.0
2009-07-21 13:05:00,24.98,24.99,24.94,24.96,321800.0,15.2701,15.2762,15.2456,15.2579,321800.0
2009-07-21 13:10:00,24.96,24.96,24.91,24.92,277600.0,15.2579,15.2579,15.2273,15.2334,277600.0
2009-07-21 13:15:00,24.92,24.94,24.92,24.94,109600.0,15.2334,15.2456,15.2334,15.2456,109600.0
2009-07-21 13:20:00,24.94,24.96,24.92,24.96,200600.0,15.2456,15.2579,15.2334,15.2579,200600.0
2009-07-21 13:25:00,24.96,24.99,24.95,24.98,209200.0,15.2579,15.2762,15.2517,15.2701,209200.0
2009-07-21 13:30:00,24.99,25.02,24.98,25.02,182000.0,15.2762,15.2945,15.2701,15.2945,182000.0
2009-07-21 13:35:00,25.01,25.02,24.97,24.98,220200.0,15.2884,15.2945,15.264,15.2701,220200.0
2009-07-21 13:40:00,24.98,24.99,24.96,24.97,125800.0,15.2701,15.2762,15.2579,15.264,125800.0
2009-07-21 13:45:00,24.97,24.98,24.96,24.96,112800.0,15.264,15.2701,15.2579,15.2579,112800.0
2009-07-21 13:50:00,24.97,24.97,24.92,24.92,275200.0,15.264,15.264,15.2334,15.2334,275200.0
2009-07-21 13:55:00,24.92,24.94,24.92,24.93,151400.0,15.2334,15.2456,15.2334,15.2395,151400.0
2009-07-21 14:00:00,24.93,24.96,24.92,24.94,163200.0,15.2395,15.2579,15.2334,15.2456,163200.0
2009-07-21 14:05:00,24.95,24.95,24.9,24.92,207800.0,15.2517,15.2517,15.2212,15.2334,207800.0
2009-07-21 14:10:00,24.92,24.96,24.91,24.95,176200.0,15.2334,15.2579,15.2273,15.2517,176200.0
2009-07-21 14:15:00,24.95,24.96,24.92,24.93,196800.0,15.2517,15.2579,15.2334,15.2395,196800.0
2009-07-21 14:20:00,24.93,24.95,24.92,24.93,109800.0,15.2395,15.2517,15.2334,15.2395,109800.0
2009-07-21 14:25:00,24.93,24.94,24.93,24.94,88000.0,15.2395,15.2456,15.2395,15.2456,88000.0
2009-07-21 14:30:00,24.94,24.95,24.91,24.93,259600.0,15.2456,15.2517,15.2273,15.2395,259600.0
2009-07-21 14:35:00,24.92,24.97,24.92,24.93,275400.0,15.2334,15.264,15.2334,15.2395,275400.0
2009-07-21 14:40:00,24.93,24.93,24.91,24.93,139400.0,15.2395,15.2395,15.2273,15.2395,139400.0
2009-07-21 14:45:00,24.93,24.97,24.92,24.96,288600.0,15.2395,15.264,15.2334,15.2579,288600.0
2009-07-21 14:50:00,24.96,25.0,24.94,24.97,326800.0,15.2579,15.2823,15.2456,15.264,326800.0
2009-07-21 14:55:00,24.96,24.98,24.95,24.97,174600.0,15.2579,15.2701,15.2517,15.264,174600.0
2009-07-21 15:00:00,24.97,25.0,24.96,25.0,199400.0,15.264,15.2823,15.2579,15.2823,199400.0
2009-07-21 15:05:00,25.0,25.02,24.98,25.0,359400.0,15.2823,15.2945,15.2701,15.2823,359400.0
2009-07-21 15:10:00,25.0,25.04,25.0,25.02,247800.0,15.2823,15.3068,15.2823,15.2945,247800.0
2009-07-21 15:15:00,25.02,25.04,24.99,25.03,203800.0,15.2945,15.3068,15.2762,15.3006,203800.0
2009-07-21 15:20:00,25.03,25.03,24.99,25.02,234000.0,15.3006,15.3006,15.2762,15.2945,234000.0
2009-07-21 15:25:00,25.01,25.01,24.98,25.0,266000.0,15.2884,15.2884,15.2701,15.2823,266000.0
2009-07-21 15:30:00,24.99,25.0,24.94,24.99,419800.0,15.2762,15.2823,15.2456,15.2762,419800.0
2009-07-21 15:35:00,24.99,25.06,24.99,25.0,538400.0,15.2762,15.319,15.2762,15.2823,538400.0
2009-07-21 15:40:00,25.0,25.08,25.0,25.08,548400.0,15.2823,15.3312,15.2823,15.3312,548400.0
2009-07-21 15:45:00,25.08,25.1,25.07,25.09,543000.0,15.3312,15.3434,15.3251,15.3373,543000.0
2009-07-21 15:50:00,25.09,25.12,25.08,25.11,801000.0,15.3373,15.3557,15.3312,15.3495,801000.0
2009-07-21 15:55:00,25.11,25.18,25.11,25.18,801400.0,15.3495,15.3923,15.3495,15.3923,801400.0
2009-07-22 09:30:00,25.15,25.17,25.02,25.09,557600.0,15.374,15.3862,15.2945,15.3373,557600.0
2009-07-22 09:35:00,25.09,25.09,24.98,25.0,443600.0,15.3373,15.3373,15.2701,15.2823,443600.0
2009-07-22 09:40:00,25.0,25.0,24.96,24.98,265000.0,15.2823,15.2823,15.2579,15.2701,265000.0
2009-07-22 09:45:00,24.97,25.0,24.94,24.95,348000.0,15.264,15.2823,15.2456,15.2517,348000.0
2009-07-22 09:50:00,24.95,24.99,24.92,24.96,381800.0,15.2517,15.2762,15.2334,15.2579,381800.0
2009-07-22 09:55:00,24.96,25.0,24.95,24.96,535000.0,15.2579,15.2823,15.2517,15.2579,535000.0
2009-07-22 10:00:00,24.96,25.0,24.92,24.92,520800.0,15.2579,15.2823,15.2334,15.2334,520800.0
2009-07-22 10:05:00,24.92,24.93,24.9,24.92,379400.0,15.2334,15.2395,15.2212,15.2334,379400.0
2009-07-22 10:10:00,24.92,24.92,24.88,24.88,433800.0,15.2334,15.2334,15.2089,15.2089,433800.0
2009-07-22 10:15:00,24.88,24.89,24.83,24.85,411000.0,15.2089,15.2151,15.1784,15.1906,411000.0
2009-07-22 10:20:00,24.84,24.85,24.78,24.8,441200.0,15.1845,15.1906,15.1478,15.16,441200.0
2009-07-22 10:25:00,24.81,24.81,24.76,24.8,311400.0,15.1662,15.1662,15.1356,15.16,311400.0
2009-07-22 10:30:00,24.8,24.85,24.79,24.79,623200.0,15.16,15.1906,15.1539,15.1539,623200.0
2009-07-22 10:35:00,24.79,24.81,24.77,24.77,428600.0,15.1539,15.1662,15.1417,15.1417,428600.0
2009-07-22 10:40:00,24.77,24.8,24.75,24.77,341800.0,15.1417,15.16,15.1295,15.1417,341800.0
2009-07-22 10:45:00,24.77,24.78,24.72,24.72,410000.0,15.1417,15.1478,15.1111,15.1111,410000.0
2009-07-22 10:50:00,24.72,24.74,24.68,24.72,341800.0,15.1111,15.1234,15.0867,15.1111,341800.0
2009-07-22 10:55:00,24.72,24.74,24.71,24.72,250400.0,15.1111,15.1234,15.105,15.1111,250400.0
2009-07-22 11:00:00,24.72,24.72,24.69,24.71,312200.0,15.1111,15.1111,15.0928,15.105,312200.0
2009-07-22 11:05:00,24.7,24.72,24.69,24.7,344600.0,15.0989,15.1111,15.0928,15.0989,344600.0
2009-07-22 11:10:00,24.7,24.71,24.67,24.68,365600.0,15.0989,15.105,15.0806,15.0867,365600.0
2009-07-22 11:15:00,24.68,24.68,24.64,24.64,404600.0,15.0867,15.0867,15.0622,15.0622,404600.0
2009-07-22 11:20:00,24.65,24.66,24.61,24.63,383400.0,15.0684,15.0745,15.0439,15.0561,383400.0
2009-07-22 11:25:00,24.63,24.65,24.62,24.64,131600.0,15.0561,15.0684,15.05,15.0622,131600.0
2009-07-22 11:30:00,24.64,24.65,24.63,24.63,237000.0,15.0622,15.0684,15.0561,15.0561,237000.0
2009-07-22 11:35:00,24.63,24.63,24.61,24.61,223600.0,15.0561,15.0561,15.0439,15.0439,223600.0
2009-07-22 11:40:00,24.62,24.65,24.61,24.64,249600.0,15.05,15.0684,15.0439,15.0622,249600.0
2009-07-22 11:45:00,24.64,24.64,24.61,24.61,298600.0,15.0622,15.0622,15.0439,15.0439,298600.0
2009-07-22 11:50:00,24.62,24.65,24.61,24.64,301800.0,15.05,15.0684,15.0439,15.0622,301800.0
2009-07-22 11:55:00,24.64,24.65,24.63,24.64,122800.0,15.0622,15.0684,15.0561,15.0622,122800.0
2009-07-22 12:00:00,24.64,24.65,24.63,24.64,163200.0,15.0622,15.0684,15.0561,15.0622,163200.0
2009-07-22 12:05:00,24.63,24.64,24.61,24.61,121800.0,15.0561,15.0622,15.0439,15.0439,121800.0
2009-07-22 12:10:00,24.62,24.62,24.59,24.59,224600.0,15.05,15.05,15.0317,15.0317,224600.0
2009-07-22 12:15:00,24.59,24.61,24.58,24.6,126400.0,15.0317,15.0439,15.0256,15.0378,126400.0
2009-07-22 12:20:00,24.6,24.64,24.59,24.63,145000.0,15.0378,15.0622,15.0317,15.0561,145000.0
2009-07-22 12:25:00,24.63,24.67,24.63,24.64,356400.0,15.0561,15.0806,15.0561,15.0622,356400.0
2009-07-22 12:30:00,24.65,24.65,24.64,24.65,302200.0,15.0684,15.0684,15.0622,15.0684,302200.0
2009-07-22 12:35:00,24.65,24.66,24.6,24.61,232600.0,15.0684,15.0745,15.0378,15.0439,232600.0
2009-07-22 12:40:00,24.6,24.61,24.58,24.61,190000.0,15.0378,15.0439,15.0256,15.0439,190000.0
2009-07-22 12:45:00,24.61,24.61,24.56,24.58,384800.0,15.0439,15.0439,15.0133,15.0256,384800.0
2009-07-22 12:50:00,24.58,24.58,24.56,24.58,288600.0,15.0256,15.0256,15.0133,15.0256,288600.0
2009-07-22 12:55:00,24.58,24.58,24.53,24.54,438600.0,15.0256,15.0256,14.995,15.0011,438600.0
2009-07-22 13:00:00,24.54,24.54,24.5,24.51,434200.0,15.0011,15.0011,14.9767,14.9828,434200.0
2009-07-22 13:05:00,24.5,24.51,24.5,24.5,121000.0,14.9767,14.9828,14.9767,14.9767,121000.0
2009-07-22 13:10:00,24.5,24.51,24.49,24.5,322800.0,14.9767,14.9828,14.9705,14.9767,322800.0
2009-07-22 13:15:00,24.5,24.54,24.49,24.5,316200.0,14.9767,15.0011,14.9705,14.9767,316200.0
2009-07-22 13:20:00,24.5,24.51,24.48,24.48,263200.0,14.9767,14.9828,14.9644,14.9644,263200.0
2009-07-22 13:25:00,24.48,24.51,24.47,24.5,320800.0,14.9644,14.9828,14.9583,14.9767,320800.0
2009-07-22 13:30:00,24.5,24.52,24.48,24.5,318800.0,14.9767,14.9889,14.9644,14.9767,318800.0
2009-07-22 13:35:00,24.51,24.53,24.5,24.5,223200.0,14.9828,14.995,14.9767,14.9767,223200.0
2009-07-22 13:40:00,24.5,24.51,24.48,24.48,170200.0,14.9767,14.9828,14.9644,14.9644,170200.0
2009-07-22 13:45:00,24.48,24.5,24.48,24.5,197200.0,14.9644,14.9767,14.9644,14.9767,197200.0
2009-07-22 13:50:00,24.5,24.5,24.46,24.47,295400.0,14.9767,14.9767,14.9522,14.9583,295400.0
2009-07-22 13:55:00,24.47,24.48,24.45,24.48,262200.0,14.9583,14.9644,14.9461,14.9644,262200.0
2009-07-22 14:00:00,24.48,24.5,24.47,24.48,305200.0,14.9644,14.9767,14.9583,14.9644,305200.0
2009-07-22 14:05:00,24.47,24.48,24.45,24.45,241600.0,14.9583,14.9644,14.9461,14.9461,241600.0
2009-07-22 14:10:00,24.45,24.48,24.45,24.48,367000.0,14.9461,14.9644,14.9461,14.9644,367000.0
2009-07-22 14:15:00,24.48,24.48,24.46,24.47,262800.0,14.9644,14.9644,14.9522,14.9583,262800.0
2009-07-22 14:20:00,24.47,24.47,24.43,24.44,416000.0,14.9583,14.9583,14.9339,14.94,416000.0
2009-07-22 14:25:00,24.45,24.49,24.44,24.49,129000.0,14.9461,14.9705,14.94,14.9705,129000.0
2009-07-22 14:30:00,24.49,24.55,24.49,24.55,368000.0,14.9705,15.0072,14.9705,15.0072,368000.0
2009-07-22 14:35:00,24.55,24.57,24.53,24.55,361400.0,15.0072,15.0194,14.995,15.0072,361400.0
2009-07-22 14:40:00,24.55,24.58,24.55,24.58,240600.0,15.0072,15.0256,15.0072,15.0256,240600.0
2009-07-22 14:45:00,24.58,24.58,24.54,24.55,139600.0,15.0256,15.0256,15.0011,15.0072,139600.0
2009-07-22 14:50:00,24.54,24.57,24.54,24.55,238800.0,15.0011,15.0194,15.0011,15.0072,238800.0
2009-07-22 14:55:00,24.55,24.58,24.54,24.57,254000.0,15.0072,15.0256,15.0011,15.0194,254000.0
2009-07-22 15:00:00,24.58,24.6,24.57,24.6,281400.0,15.0256,15.0378,15.0194,15.0378,281400.0
2009-07-22 15:05:00,24.6,24.6,24.54,24.56,298600.0,15.0378,15.0378,15.0011,15.0133,298600.0
2009-07-22 15:10:00,24.56,24.56,24.49,24.49,381200.0,15.0133,15.0133,14.9705,14.9705,381200.0
2009-07-22 15:15:00,24.49,24.5,24.48,24.5,310400.0,14.9705,14.9767,14.9644,14.9767,310400.0
2009-07-22 15:20:00,24.5,24.53,24.49,24.5,363200.0,14.9767,14.995,14.9705,14.9767,363200.0
2009-07-22 15:25:00,24.5,24.52,24.47,24.49,525000.0,14.9767,14.9889,14.9583,14.9705,525000.0
2009-07-22 15:30:00,24.49,24.54,24.49,24.53,356600.0,14.9705,15.0011,14.9705,14.995,356600.0
2009-07-22 15:35:00,24.54,24.54,24.5,24.52,259400.0,15.0011,15.0011,14.9767,14.9889,259400.0
2009-07-22 15:40:00,24.52,24.54,24.5,24.5,494400.0,14.9889,15.0011,14.9767,14.9767,494400.0
2009-07-22 15:45:00,24.5,24.55,24.5,24.52,619200.0,14.9767,15.0072,14.9767,14.9889,619200.0
2009-07-22 15:50:00,24.52,24.56,24.5,24.53,1221800.0,14.9889,15.0133,14.9767,14.995,1221800.0
2009-07-22 15:55:00,24.53,24.57,24.53,24.57,1063000.0,14.995,15.0194,14.995,15.0194,1063000.0
2009-07-23 09:30:00,24.57,24.57,24.44,24.52,362200.0,15.0194,15.0194,14.94,14.9889,362200.0
2009-07-23 09:35:00,24.52,24.59,24.5,24.58,361400.0,14.9889,15.0317,14.9767,15.0256,361400.0
2009-07-23 09:40:00,24.59,24.6,24.5,24.55,444400.0,15.0317,15.0378,14.9767,15.0072,444400.0
2009-07-23 09:45:00,24.56,24.63,24.54,24.63,399400.0,15.0133,15.0561,15.0011,15.0561,399400.0
2009-07-23 09:50:00,24.63,24.65,24.63,24.64,271400.0,15.0561,15.0684,15.0561,15.0622,271400.0
2009-07-23 09:55:00,24.64,24.74,24.64,24.71,456600.0,15.0622,15.1234,15.0622,15.105,456600.0
2009-07-23 10:00:00,24.71,24.74,24.69,24.73,456000.0,15.105,15.1234,15.0928,15.1173,456000.0
2009-07-23 10:05:00,24.73,24.79,24.72,24.79,427400.0,15.1173,15.1539,15.1111,15.1539,427400.0
2009-07-23 10:10:00,24.78,24.78,24.74,24.75,319200.0,15.1478,15.1478,15.1234,15.1295,319200.0
2009-07-23 10:15:00,24.75,24.83,24.74,24.8,543400.0,15.1295,15.1784,15.1234,15.16,543400.0
2009-07-23 10:20:00,24.8,24.81,24.77,24.79,297000.0,15.16,15.1662,15.1417,15.1539,297000.0
2009-07-23 10:25:00,24.78,24.82,24.76,24.79,245600.0,15.1478,15.1723,15.1356,15.1539,245600.0
2009-07-23 10:30:00,24.79,24.91,24.78,24.89,496400.0,15.1539,15.2273,15.1478,15.2151,496400.0
2009-07-23 10:35:00,24.9,24.93,24.88,24.91,679800.0,15.2212,15.2395,15.2089,15.2273,679800.0
2009-07-23 10:40:00,24.92,24.95,24.9,24.93,261400.0,15.2334,15.2517,15.2212,15.2395,261400.0
2009-07-23 10:45:00,24.93,24.95,24.91,24.92,204000.0,15.2395,15.2517,15.2273,15.2334,204000.0
2009-07-23 10:50:00,24.92,24.93,24.86,24.91,270400.0,15.2334,15.2395,15.1967,15.2273,270400.0
2009-07-23 10:55:00,24.91,24.93,24.91,24.93,254600.0,15.2273,15.2395,15.2273,15.2395,254600.0
2009-07-23 11:00:00,24.93,24.98,24.91,24.96,482200.0,15.2395,15.2701,15.2273,15.2579,482200.0
2009-07-23 11:05:00,24.96,24.97,24.9,24.91,244800.0,15.2579,15.264,15.2212,15.2273,244800.0
2009-07-23 11:10:00,24.91,25.0,24.9,25.0,203600.0,15.2273,15.2823,15.2212,15.2823,203600.0
2009-07-23 11:15:00,25.0,25.01,24.95,24.96,242600.0,15.2823,15.2884,15.2517,15.2579,242600.0
2009-07-23 11:20:00,24.96,24.98,24.96,24.97,114800.0,15.2579,15.2701,15.2579,15.264,114800.0
2009-07-23 11:25:00,24.97,24.97,24.92,24.93,286600.0,15.264,15.264,15.2334,15.2395,286600.0
2009-07-23 11:30:00,24.93,24.93,24.86,24.89,384800.0,15.2395,15.2395,15.1967,15.2151,384800.0
2009-07-23 11:35:00,24.89,24.91,24.84,24.85,352200.0,15.2151,15.2273,15.1845,15.1906,352200.0
2009-07-23 11:40:00,24.85,24.88,24.83,24.86,238600.0,15.1906,15.2089,15.1784,15.1967,238600.0
2009-07-23 11:45:00,24.86,24.86,24.84,24.85,160000.0,15.1967,15.1967,15.1845,15.1906,160000.0
2009-07-23 11:50:00,24.85,24.85,24.78,24.79,341000.0,15.1906,15.1906,15.1478,15.1539,341000.0
2009-07-23 11:55:00,24.78,24.79,24.77,24.79,102000.0,15.1478,15.1539,15.1417,15.1539,102000.0
2009-07-23 12:00:00,24.79,24.81,24.77,24.77,407800.0,15.1539,15.1662,15.1417,15.1417,407800.0
2009-07-23 12:05:00,24.77,24.77,24.75,24.76,448400.0,15.1417,15.1417,15.1295,15.1356,448400.0
2009-07-23 12:10:00,24.76,24.79,24.75,24.76,298400.0,15.1356,15.1539,15.1295,15.1356,298400.0
2009-07-23 12:15:00,24.76,24.77,24.72,24.74,359800.0,15.1356,15.1417,15.1111,15.1234,359800.0
2009-07-23 12:20:00,24.75,24.75,24.71,24.73,232400.0,15.1295,15.1295,15.105,15.1173,232400.0
2009-07-23 12:25:00,24.72,24.76,24.69,24.76,382200.0,15.1111,15.1356,15.0928,15.1356,382200.0
2009-07-23 12:30:00,24.76,24.79,24.75,24.78,157600.0,15.1356,15.1539,15.1295,15.1478,157600.0
2009-07-23 12:35:00,24.78,24.78,24.74,24.77,109200.0,15.1478,15.1478,15.1234,15.1417,109200.0
2009-07-23 12:40:00,24.76,24.78,24.75,24.77,106200.0,15.1356,15.1478,15.1295,15.1417,106200.0
2009-07-23 12:45:00,24.77,24.84,24.77,24.83,208600.0,15.1417,15.1845,15.1417,15.1784,208600.0
2009-07-23 12:50:00,24.83,24.83,24.8,24.82,79400.0,15.1784,15.1784,15.16,15.1723,79400.0
2009-07-23 12:55:00,24.82,24.85,24.82,24.84,84200.0,15.1723,15.1906,15.1723,15.1845,84200.0
2009-07-23 13:00:00,24.83,24.84,24.79,24.81,118200.0,15.1784,15.1845,15.1539,15.1662,118200.0
2009-07-23 13:05:00,24.81,24.82,24.81,24.82,62000.0,15.1662,15.1723,15.1662,15.1723,62000.0
2009-07-23 13:10:00,24.82,24.82,24.78,24.81,184600.0,15.1723,15.1723,15.1478,15.1662,184600.0
2009-07-23 13:15:00,24.81,24.82,24.77,24.78,304400.0,15.1662,15.1723,15.1417,15.1478,304400.0
2009-07-23 13:20:00,24.78,24.78,24.75,24.78,170800.0,15.1478,15.1478,15.1295,15.1478,170800.0
2009-07-23 13:25:00,24.77,24.79,24.77,24.77,202200.0,15.1417,15.1539,15.1417,15.1417,202200.0
2009-07-23 13:30:00,24.77,24.77,24.75,24.75,68800.0,15.1417,15.1417,15.1295,15.1295,68800.0
2009-07-23 13:35:00,24.75,24.79,24.75,24.78,316600.0,15.1295,15.1539,15.1295,15.1478,316600.0
2009-07-23 13:40:00,24.78,24.79,24.75,24.75,163400.0,15.1478,15.1539,15.1295,15.1295,163400.0
2009-07-23 13:45:00,24.76,24.76,24.74,24.74,82000.0,15.1356,15.1356,15.1234,15.1234,82000.0
2009-07-23 13:50:00,24.74,24.75,24.74,24.75,117000.0,15.1234,15.1295,15.1234,15.1295,117000.0
2009-07-23 13:55:00,24.75,24.75,24.74,24.74,93600.0,15.1295,15.1295,15.1234,15.1234,93600.0
2009-07-23 14:00:00,24.74,24.74,24.71,24.74,237600.0,15.1234,15.1234,15.105,15.1234,237600.0
2009-07-23 14:05:00,24.73,24.74,24.7,24.71,253000.0,15.1173,15.1234,15.0989,15.105,253000.0
2009-07-23 14:10:00,24.71,24.75,24.7,24.75,133600.0,15.105,15.1295,15.0989,15.1295,133600.0
2009-07-23 14:15:00,24.75,24.75,24.72,24.75,122800.0,15.1295,15.1295,15.1111,15.1295,122800.0
2009-07-23 14:20:00,24.75,24.75,24.72,24.74,199200.0,15.1295,15.1295,15.1111,15.1234,199200.0
2009-07-23 14:25:00,24.74,24.75,24.72,24.75,90400.0,15.1234,15.1295,15.1111,15.1295,90400.0
2009-07-23 14:30:00,24.75,24.77,24.74,24.75,181200.0,15.1295,15.1417,15.1234,15.1295,181200.0
2009-07-23 14:35:00,24.75,24.77,24.73,24.74,193400.0,15.1295,15.1417,15.1173,15.1234,193400.0
2009-07-23 14:40:00,24.73,24.75,24.72,24.74,191200.0,15.1173,15.1295,15.1111,15.1234,191200.0
2009-07-23 14:45:00,24.74,24.75,24.72,24.74,257800.0,15.1234,15.1295,15.1111,15.1234,257800.0
2009-07-23 14:50:00,24.73,24.74,24.71,24.72,240600.0,15.1173,15.1234,15.105,15.1111,240600.0
2009-07-23 14:55:00,24.73,24.73,24.7,24.71,205600.0,15.1173,15.1173,15.0989,15.105,205600.0
2009-07-23 15:00:00,24.71,24.73,24.71,24.72,265400.0,15.105,15.1173,15.105,15.1111,265400.0
2009-07-23 15:05:00,24.72,24.73,24.71,24.71,212000.0,15.1111,15.1173,15.105,15.105,212000.0
2009-07-23 15:10:00,24.71,24.73,24.71,24.73,285000.0,15.105,15.1173,15.105,15.1173,285000.0
2009-07-23 15:15:00,24.73,24.73,24.72,24.72,172400.0,15.1173,15.1173,15.1111,15.1111,172400.0
2009-07-23 15:20:00,24.72,24.72,24.68,24.7,339000.0,15.1111,15.1111,15.0867,15.0989,339000.0
2009-07-23 15:25:00,24.7,24.72,24.63,24.65,580600.0,15.0989,15.1111,15.0561,15.0684,580600.0
2009-07-23 15:30:00,24.65,24.65,24.61,24.63,574800.0,15.0684,15.0684,15.0439,15.0561,574800.0
2009-07-23 15:35:00,24.62,24.66,24.61,24.63,432400.0,15.05,15.0745,15.0439,15.0561,432400.0
2009-07-23 15:40:00,24.62,24.63,24.59,24.59,776800.0,15.05,15.0561,15.0317,15.0317,776800.0
2009-07-23 15:45:00,24.6,24.61,24.53,24.55,563800.0,15.0378,15.0439,14.995,15.0072,563800.0
2009-07-23 15:50:00,24.55,24.58,24.54,24.56,519800.0,15.0072,15.0256,15.0011,15.0133,519800.0
2009-07-23 15:55:00,24.56,24.59,24.54,24.58,838400.0,15.0133,15.0317,15.0011,15.0256,838400.0
2009-07-24 09:30:00,24.71,24.82,24.7,24.75,702000.0,15.105,15.1723,15.0989,15.1295,702000.0
2009-07-24 09:35:00,24.75,24.75,24.68,24.7,246800.0,15.1295,15.1295,15.0867,15.0989,246800.0
2009-07-24 09:40:00,24.7,24.75,24.69,24.73,236600.0,15.0989,15.1295,15.0928,15.1173,236600.0
2009-07-24 09:45:00,24.73,24.75,24.65,24.66,238000.0,15.1173,15.1295,15.0684,15.0745,238000.0
2009-07-24 09:50:00,24.65,24.71,24.64,24.71,415800.0,15.0684,15.105,15.0622,15.105,415800.0
2009-07-24 09:55:00,24.71,24.71,24.68,24.7,227000.0,15.105,15.105,15.0867,15.0989,227000.0
2009-07-24 10:00:00,24.7,24.7,24.63,24.64,286800.0,15.0989,15.0989,15.0561,15.0622,286800.0
2009-07-24 10:05:00,24.64,24.67,24.63,24.63,279000.0,15.0622,15.0806,15.0561,15.0561,279000.0
2009-07-24 10:10:00,24.63,24.66,24.61,24.63,372200.0,15.0561,15.0745,15.0439,15.0561,372200.0
2009-07-24 10:15:00,24.64,24.67,24.61,24.62,219800.0,15.0622,15.0806,15.0439,15.05,219800.0
2009-07-24 10:20:00,24.61,24.63,24.59,24.61,179600.0,15.0439,15.0561,15.0317,15.0439,179600.0
2009-07-24 10:25:00,24.61,24.63,24.59,24.63,131200.0,15.0439,15.0561,15.0317,15.0561,131200.0
2009-07-24 10:30:00,24.63,24.64,24.61,24.61,194000.0,15.0561,15.0622,15.0439,15.0439,194000.0
2009-07-24 10:35:00,24.61,24.63,24.59,24.6,193400.0,15.0439,15.0561,15.0317,15.0378,193400.0
2009-07-24 10:40:00,24.59,24.61,24.56,24.56,203800.0,15.0317,15.0439,15.0133,15.0133,203800.0
2009-07-24 10:45:00,24.56,24.6,24.55,24.58,188800.0,15.0133,15.0378,15.0072,15.0256,188800.0
2009-07-24 10:50:00,24.58,24.59,24.52,24.53,394400.0,15.0256,15.0317,14.9889,14.995,394400.0
2009-07-24 10:55:00,24.53,24.53,24.5,24.51,119200.0,14.995,14.995,14.9767,14.9828,119200.0
2009-07-24 11:00:00,24.51,24.51,24.48,24.51,181200.0,14.9828,14.9828,14.9644,14.9828,181200.0
2009-07-24 11:05:00,24.51,24.52,24.48,24.49,146000.0,14.9828,14.9889,14.9644,14.9705,146000.0
2009-07-24 11:10:00,24.49,24.54,24.48,24.52,165800.0,14.9705,15.0011,14.9644,14.9889,165800.0
2009-07-24 11:15:00,24.52,24.53,24.5,24.53,109200.0,14.9889,14.995,14.9767,14.995,109200.0
2009-07-24 11:20:00,24.53,24.55,24.51,24.54,154800.0,14.995,15.0072,14.9828,15.0011,154800.0
2009-07-24 11:25:00,24.54,24.54,24.5,24.53,195000.0,15.0011,15.0011,14.9767,14.995,195000.0
2009-07-24 11:30:00,24.52,24.55,24.52,24.55,108400.0,14.9889,15.0072,14.9889,15.0072,108400.0
2009-07-24 11:35:00,24.55,24.55,24.5,24.5,211200.0,15.0072,15.0072,14.9767,14.9767,211200.0
2009-07-24 11:40:00,24.51,24.53,24.48,24.49,377800.0,14.9828,14.995,14.9644,14.9705,377800.0
2009-07-24 11:45:00,24.48,24.49,24.43,24.43,397400.0,14.9644,14.9705,14.9339,14.9339,397400.0
2009-07-24 11:50:00,24.43,24.44,24.42,24.43,183200.0,14.9339,14.94,14.9278,14.9339,183200.0
2009-07-24 11:55:00,24.44,24.52,24.44,24.5,287000.0,14.94,14.9889,14.94,14.9767,287000.0
2009-07-24 12:00:00,24.5,24.52,24.49,24.5,190400.0,14.9767,14.9889,14.9705,14.9767,190400.0
2009-07-24 12:05:00,24.5,24.52,24.5,24.52,178600.0,14.9767,14.9889,14.9767,14.9889,178600.0
2009-07-24 12:10:00,24.53,24.53,24.47,24.49,207000.0,14.995,14.995,14.9583,14.9705,207000.0
2009-07-24 12:15:00,24.49,24.5,24.49,24.5,123800.0,14.9705,14.9767,14.9705,14.9767,123800.0
2009-07-24 12:20:00,24.5,24.53,24.49,24.52,139800.0,14.9767,14.995,14.9705,14.9889,139800.0
2009-07-24 12:25:00,24.52,24.53,24.51,24.52,46600.0,14.9889,14.995,14.9828,14.9889,46600.0
2009-07-24 12:30:00,24.52,24.53,24.51,24.52,57200.0,14.9889,14.995,14.9828,14.9889,57200.0
2009-07-24 12:35:00,24.52,24.53,24.52,24.52,41400.0,14.9889,14.995,14.9889,14.9889,41400.0
2009-07-24 12:40:00,24.52,24.55,24.52,24.53,133600.0,14.9889,15.0072,14.9889,14.995,133600.0
2009-07-24 12:45:00,24.53,24.55,24.52,24.55,78800.0,14.995,15.0072,14.9889,15.0072,78800.0
2009-07-24 12:50:00,24.55,24.55,24.53,24.53,83400.0,15.0072,15.0072,14.995,14.995,83400.0
2009-07-24 12:55:00,24.53,24.55,24.52,24.54,162200.0,14.995,15.0072,14.9889,15.0011,162200.0
2009-07-24 13:00:00,24.54,24.55,24.53,24.54,75200.0,15.0011,15.0072,14.995,15.0011,75200.0
2009-07-24 13:05:00,24.54,24.56,24.53,24.53,209800.0,15.0011,15.0133,14.995,14.995,209800.0
2009-07-24 13:10:00,24.53,24.55,24.53,24.53,72000.0,14.995,15.0072,14.995,14.995,72000.0
2009-07-24 13:15:00,24.53,24.53,24.51,24.51,200000.0,14.995,14.995,14.9828,14.9828,200000.0
2009-07-24 13:20:00,24.51,24.54,24.5,24.5,314000.0,14.9828,15.0011,14.9767,14.9767,314000.0
2009-07-24 13:25:00,24.5,24.51,24.49,24.51,185600.0,14.9767,14.9828,14.9705,14.9828,185600.0
2009-07-24 13:30:00,24.51,24.56,24.5,24.56,598600.0,14.9828,15.0133,14.9767,15.0133,598600.0
2009-07-24 13:35:00,24.56,24.6,24.55,24.6,125800.0,15.0133,15.0378,15.0072,15.0378,125800.0
2009-07-24 13:40:00,24.6,24.6,24.55,24.55,121000.0,15.0378,15.0378,15.0072,15.0072,121000.0
2009-07-24 13:45:00,24.56,24.57,24.55,24.55,220800.0,15.0133,15.0194,15.0072,15.0072,220800.0
2009-07-24 13:50:00,24.55,24.56,24.53,24.53,614800.0,15.0072,15.0133,14.995,14.995,614800.0
2009-07-24 13:55:00,24.54,24.55,24.53,24.55,74200.0,15.0011,15.0072,14.995,15.0072,74200.0
2009-07-24 14:00:00,24.55,24.56,24.53,24.54,152600.0,15.0072,15.0133,14.995,15.0011,152600.0
2009-07-24 14:05:00,24.54,24.57,24.53,24.57,80400.0,15.0011,15.0194,14.995,15.0194,80400.0
2009-07-24 14:10:00,24.57,24.59,24.57,24.58,51600.0,15.0194,15.0317,15.0194,15.0256,51600.0
2009-07-24 14:15:00,24.58,24.59,24.57,24.57,77400.0,15.0256,15.0317,15.0194,15.0194,77400.0
2009-07-24 14:20:00,24.57,24.57,24.55,24.56,76600.0,15.0194,15.0194,15.0072,15.0133,76600.0
2009-07-24 14:25:00,24.56,24.58,24.56,24.57,83600.0,15.0133,15.0256,15.0133,15.0194,83600.0
2009-07-24 14:30:00,24.58,24.58,24.57,24.57,31200.0,15.0256,15.0256,15.0194,15.0194,31200.0
2009-07-24 14:35:00,24.57,24.58,24.56,24.56,63000.0,15.0194,15.0256,15.0133,15.0133,63000.0
2009-07-24 14:40:00,24.56,24.57,24.56,24.57,41200.0,15.0133,15.0194,15.0133,15.0194,41200.0
2009-07-24 14:45:00,24.57,24.58,24.57,24.58,267200.0,15.0194,15.0256,15.0194,15.0256,267200.0
2009-07-24 14:50:00,24.57,24.57,24.54,24.55,89200.0,15.0194,15.0194,15.0011,15.0072,89200.0
2009-07-24 14:55:00,24.55,24.57,24.55,24.57,135200.0,15.0072,15.0194,15.0072,15.0194,135200.0
2009-07-24 15:00:00,24.56,24.58,24.56,24.58,107200.0,15.0133,15.0256,15.0133,15.0256,107200.0
2009-07-24 15:05:00,24.57,24.58,24.57,24.57,54400.0,15.0194,15.0256,15.0194,15.0194,54400.0
2009-07-24 15:10:00,24.57,24.6,24.57,24.59,51000.0,15.0194,15.0378,15.0194,15.0317,51000.0
2009-07-24 15:15:00,24.59,24.6,24.59,24.6,63800.0,15.0317,15.0378,15.0317,15.0378,63800.0
2009-07-24 15:20:00,24.6,24.62,24.6,24.61,202800.0,15.0378,15.05,15.0378,15.0439,202800.0
2009-07-24 15:25:00,24.61,24.65,24.61,24.65,163400.0,15.0439,15.0684,15.0439,15.0684,163400.0
2009-07-24 15:30:00,24.65,24.65,24.61,24.63,211600.0,15.0684,15.0684,15.0439,15.0561,211600.0
2009-07-24 15:35:00,24.63,24.65,24.63,24.63,435000.0,15.0561,15.0684,15.0561,15.0561,435000.0
2009-07-24 15:40:00,24.63,24.66,24.63,24.66,327400.0,15.0561,15.0745,15.0561,15.0745,327400.0
2009-07-24 15:45:00,24.66,24.68,24.66,24.68,223800.0,15.0745,15.0867,15.0745,15.0867,223800.0
2009-07-24 15:50:00,24.68,24.69,24.67,24.69,328600.0,15.0867,15.0928,15.0806,15.0928,328600.0
2009-07-24 15:55:00,24.69,24.72,24.68,24.7,699600.0,15.0928,15.1111,15.0867,15.0989,699600.0
2009-07-27 09:30:00,24.68,24.79,24.6,24.74,415200.0,15.0867,15.1539,15.0378,15.1234,415200.0
2009-07-27 09:35:00,24.74,24.79,24.71,24.75,383800.0,15.1234,15.1539,15.105,15.1295,383800.0
2009-07-27 09:40:00,24.75,24.8,24.64,24.66,483000.0,15.1295,15.16,15.0622,15.0745,483000.0
2009-07-27 09:45:00,24.67,24.71,24.64,24.68,282200.0,15.0806,15.105,15.0622,15.0867,282200.0
2009-07-27 09:50:00,24.68,24.7,24.66,24.67,291600.0,15.0867,15.0989,15.0745,15.0806,291600.0
2009-07-27 09:55:00,24.67,24.7,24.65,24.68,340000.0,15.0806,15.0989,15.0684,15.0867,340000.0
2009-07-27 10:00:00,24.68,24.77,24.68,24.73,513400.0,15.0867,15.1417,15.0867,15.1173,513400.0
2009-07-27 10:05:00,24.73,24.76,24.72,24.73,170800.0,15.1173,15.1356,15.1111,15.1173,170800.0
2009-07-27 10:10:00,24.73,24.76,24.71,24.71,288600.0,15.1173,15.1356,15.105,15.105,288600.0
2009-07-27 10:15:00,24.71,24.71,24.62,24.63,248200.0,15.105,15.105,15.05,15.0561,248200.0
2009-07-27 10:20:00,24.62,24.68,24.61,24.66,207400.0,15.05,15.0867,15.0439,15.0745,207400.0
2009-07-27 10:25:00,24.66,24.66,24.63,24.63,161200.0,15.0745,15.0745,15.0561,15.0561,161200.0
2009-07-27 10:30:00,24.63,24.66,24.6,24.61,297400.0,15.0561,15.0745,15.0378,15.0439,297400.0
2009-07-27 10:35:00,24.61,24.63,24.58,24.62,226000.0,15.0439,15.0561,15.0256,15.05,226000.0
2009-07-27 10:40:00,24.62,24.63,24.58,24.61,266800.0,15.05,15.0561,15.0256,15.0439,266800.0
2009-07-27 10:45:00,24.61,24.63,24.59,24.61,196000.0,15.0439,15.0561,15.0317,15.0439,196000.0
2009-07-27 10:50:00,24.61,24.66,24.61,24.66,142200.0,15.0439,15.0745,15.0439,15.0745,142200.0
2009-07-27 10:55:00,24.66,24.68,24.65,24.68,162000.0,15.0745,15.0867,15.0684,15.0867,162000.0
2009-07-27 11:00:00,24.67,24.68,24.66,24.66,130200.0,15.0806,15.0867,15.0745,15.0745,130200.0
2009-07-27 11:05:00,24.66,24.67,24.64,24.64,65400.0,15.0745,15.0806,15.0622,15.0622,65400.0
2009-07-27 11:10:00,24.64,24.68,24.63,24.67,89800.0,15.0622,15.0867,15.0561,15.0806,89800.0
2009-07-27 11:15:00,24.67,24.68,24.65,24.66,133400.0,15.0806,15.0867,15.0684,15.0745,133400.0
2009-07-27 11:20:00,24.66,24.68,24.65,24.67,115400.0,15.0745,15.0867,15.0684,15.0806,115400.0
2009-07-27 11:25:00,24.67,24.72,24.65,24.7,196800.0,15.0806,15.1111,15.0684,15.0989,196800.0
2009-07-27 11:30:00,24.7,24.72,24.68,24.71,202200.0,15.0989,15.1111,15.0867,15.105,202200.0
2009-07-27 11:35:00,24.71,24.71,24.6,24.7,287000.0,15.105,15.105,15.0378,15.0989,287000.0
2009-07-27 11:40:00,24.7,24.73,24.69,24.72,200000.0,15.0989,15.1173,15.0928,15.1111,200000.0
2009-07-27 11:45:00,24.72,24.73,24.7,24.7,84000.0,15.1111,15.1173,15.0989,15.0989,84000.0
2009-07-27 11:50:00,24.7,24.7,24.68,24.68,103800.0,15.0989,15.0989,15.0867,15.0867,103800.0
2009-07-27 11:55:00,24.68,24.68,24.65,24.65,155000.0,15.0867,15.0867,15.0684,15.0684,155000.0
2009-07-27 12:00:00,24.65,24.66,24.61,24.62,166200.0,15.0684,15.0745,15.0439,15.05,166200.0
2009-07-27 12:05:00,24.62,24.64,24.59,24.64,172800.0,15.05,15.0622,15.0317,15.0622,172800.0
2009-07-27 12:10:00,24.63,24.66,24.63,24.64,240600.0,15.0561,15.0745,15.0561,15.0622,240600.0
2009-07-27 12:15:00,24.65,24.68,24.63,24.68,136200.0,15.0684,15.0867,15.0561,15.0867,136200.0
2009-07-27 12:20:00,24.68,24.68,24.63,24.66,125600.0,15.0867,15.0867,15.0561,15.0745,125600.0
2009-07-27 12:25:00,24.66,24.67,24.64,24.65,115600.0,15.0745,15.0806,15.0622,15.0684,115600.0
2009-07-27 12:30:00,24.64,24.65,24.63,24.63,66200.0,15.0622,15.0684,15.0561,15.0561,66200.0
2009-07-27 12:35:00,24.63,24.67,24.63,24.67,85000.0,15.0561,15.0806,15.0561,15.0806,85000.0
2009-07-27 12:40:00,24.67,24.7,24.66,24.68,183200.0,15.0806,15.0989,15.0745,15.0867,183200.0
2009-07-27 12:45:00,24.68,24.69,24.66,24.68,257800.0,15.0867,15.0928,15.0745,15.0867,257800.0
2009-07-27 12:50:00,24.68,24.74,24.68,24.72,238400.0,15.0867,15.1234,15.0867,15.1111,238400.0
2009-07-27 12:55:00,24.72,24.73,24.68,24.7,125800.0,15.1111,15.1173,15.0867,15.0989,125800.0
2009-07-27 13:00:00,24.71,24.73,24.7,24.7,105800.0,15.105,15.1173,15.0989,15.0989,105800.0
2009-07-27 13:05:00,24.7,24.73,24.7,24.7,73600.0,15.0989,15.1173,15.0989,15.0989,73600.0
2009-07-27 13:10:00,24.7,24.71,24.68,24.69,62800.0,15.0989,15.105,15.0867,15.0928,62800.0
2009-07-27 13:15:00,24.69,24.71,24.67,24.7,144800.0,15.0928,15.105,15.0806,15.0989,144800.0
2009-07-27 13:20:00,24.71,24.71,24.65,24.66,82400.0,15.105,15.105,15.0684,15.0745,82400.0
2009-07-27 13:25:00,24.65,24.66,24.63,24.64,116600.0,15.0684,15.0745,15.0561,15.0622,116600.0
2009-07-27 13:30:00,24.64,24.67,24.63,24.63,90200.0,15.0622,15.0806,15.0561,15.0561,90200.0
2009-07-27 13:35:00,24.63,24.67,24.63,24.64,97000.0,15.0561,15.0806,15.0561,15.0622,97000.0
2009-07-27 13:40:00,24.64,24.65,24.62,24.63,158400.0,15.0622,15.0684,15.05,15.0561,158400.0
2009-07-27 13:45:00,24.62,24.67,24.62,24.67,141600.0,15.05,15.0806,15.05,15.0806,141600.0
2009-07-27 13:50:00,24.67,24.68,24.66,24.67,131400.0,15.0806,15.0867,15.0745,15.0806,131400.0
2009-07-27 13:55:00,24.68,24.71,24.67,24.68,204200.0,15.0867,15.105,15.0806,15.0867,204200.0
2009-07-27 14:00:00,24.68,24.68,24.66,24.66,121600.0,15.0867,15.0867,15.0745,15.0745,121600.0
2009-07-27 14:05:00,24.66,24.67,24.66,24.67,76800.0,15.0745,15.0806,15.0745,15.0806,76800.0
2009-07-27 14:10:00,24.67,24.68,24.65,24.67,115600.0,15.0806,15.0867,15.0684,15.0806,115600.0
2009-07-27 14:15:00,24.67,24.68,24.65,24.65,246200.0,15.0806,15.0867,15.0684,15.0684,246200.0
2009-07-27 14:20:00,24.66,24.66,24.64,24.64,63400.0,15.0745,15.0745,15.0622,15.0622,63400.0
2009-07-27 14:25:00,24.63,24.65,24.61,24.65,147200.0,15.0561,15.0684,15.0439,15.0684,147200.0
2009-07-27 14:30:00,24.65,24.66,24.64,24.64,86600.0,15.0684,15.0745,15.0622,15.0622,86600.0
2009-07-27 14:35:00,24.64,24.67,24.63,24.63,158800.0,15.0622,15.0806,15.0561,15.0561,158800.0
2009-07-27 14:40:00,24.63,24.64,24.61,24.63,175000.0,15.0561,15.0622,15.0439,15.0561,175000.0
2009-07-27 14:45:00,24.63,24.66,24.63,24.64,133600.0,15.0561,15.0745,15.0561,15.0622,133600.0
2009-07-27 14:50:00,24.65,24.65,24.63,24.64,77800.0,15.0684,15.0684,15.0561,15.0622,77800.0
2009-07-27 14:55:00,24.64,24.66,24.64,24.65,133600.0,15.0622,15.0745,15.0622,15.0684,133600.0
2009-07-27 15:00:00,24.65,24.68,24.65,24.65,235600.0,15.0684,15.0867,15.0684,15.0684,235600.0
2009-07-27 15:05:00,24.65,24.67,24.65,24.67,182600.0,15.0684,15.0806,15.0684,15.0806,182600.0
2009-07-27 15:10:00,24.67,24.68,24.67,24.67,132400.0,15.0806,15.0867,15.0806,15.0806,132400.0
2009-07-27 15:15:00,24.67,24.68,24.65,24.65,196600.0,15.0806,15.0867,15.0684,15.0684,196600.0
2009-07-27 15:20:00,24.65,24.68,24.65,24.67,127000.0,15.0684,15.0867,15.0684,15.0806,127000.0
2009-07-27 15:25:00,24.67,24.72,24.67,24.7,197200.0,15.0806,15.1111,15.0806,15.0989,197200.0
2009-07-27 15:30:00,24.7,24.71,24.7,24.7,120200.0,15.0989,15.105,15.0989,15.0989,120200.0
2009-07-27 15:35:00,24.69,24.72,24.68,24.72,152000.0,15.0928,15.1111,15.0867,15.1111,152000.0
2009-07-27 15:40:00,24.72,24.73,24.71,24.73,219000.0,15.1111,15.1173,15.105,15.1173,219000.0
2009-07-27 15:45:00,24.73,24.73,24.69,24.7,221200.0,15.1173,15.1173,15.0928,15.0989,221200.0
2009-07-27 15:50:00,24.71,24.74,24.68,24.72,391400.0,15.105,15.1234,15.0867,15.1111,391400.0
2009-07-27 15:55:00,24.72,24.78,24.72,24.78,759400.0,15.1111,15.1478,15.1111,15.1478,759400.0
2009-07-28 09:30:00,24.72,24.8,24.66,24.79,314400.0,15.1111,15.16,15.0745,15.1539,314400.0
2009-07-28 09:35:00,24.79,24.88,24.79,24.84,225200.0,15.1539,15.2089,15.1539,15.1845,225200.0
2009-07-28 09:40:00,24.85,24.88,24.81,24.83,248200.0,15.1906,15.2089,15.1662,15.1784,248200.0
2009-07-28 09:45:00,24.83,24.88,24.81,24.87,271800.0,15.1784,15.2089,15.1662,15.2028,271800.0
2009-07-28 09:50:00,24.87,24.88,24.77,24.79,356000.0,15.2028,15.2089,15.1417,15.1539,356000.0
2009-07-28 09:55:00,24.8,24.82,24.78,24.81,259600.0,15.16,15.1723,15.1478,15.1662,259600.0
2009-07-28 10:00:00,24.82,24.82,24.69,24.7,358800.0,15.1723,15.1723,15.0928,15.0989,358800.0
2009-07-28 10:05:00,24.69,24.74,24.69,24.72,168000.0,15.0928,15.1234,15.0928,15.1111,168000.0
2009-07-28 10:10:00,24.72,24.75,24.64,24.66,421200.0,15.1111,15.1295,15.0622,15.0745,421200.0
2009-07-28 10:15:00,24.66,24.68,24.63,24.65,340600.0,15.0745,15.0867,15.0561,15.0684,340600.0
2009-07-28 10:20:00,24.65,24.73,24.65,24.68,300800.0,15.0684,15.1173,15.0684,15.0867,300800.0
2009-07-28 10:25:00,24.67,24.74,24.67,24.74,276200.0,15.0806,15.1234,15.0806,15.1234,276200.0
2009-07-28 10:30:00,24.73,24.77,24.73,24.73,371600.0,15.1173,15.1417,15.1173,15.1173,371600.0
2009-07-28 10:35:00,24.73,24.76,24.73,24.73,145400.0,15.1173,15.1356,15.1173,15.1173,145400.0
2009-07-28 10:40:00,24.73,24.74,24.7,24.74,215400.0,15.1173,15.1234,15.0989,15.1234,215400.0
2009-07-28 10:45:00,24.74,24.76,24.73,24.73,238600.0,15.1234,15.1356,15.1173,15.1173,238600.0
2009-07-28 10:50:00,24.73,24.73,24.68,24.68,190000.0,15.1173,15.1173,15.0867,15.0867,190000.0
2009-07-28 10:55:00,24.68,24.68,24.65,24.66,199000.0,15.0867,15.0867,15.0684,15.0745,199000.0
2009-07-28 11:00:00,24.66,24.67,24.63,24.63,126000.0,15.0745,15.0806,15.0561,15.0561,126000.0
2009-07-28 11:05:00,24.63,24.63,24.58,24.6,174800.0,15.0561,15.0561,15.0256,15.0378,174800.0
2009-07-28 11:10:00,24.59,24.59,24.55,24.56,199800.0,15.0317,15.0317,15.0072,15.0133,199800.0
2009-07-28 11:15:00,24.56,24.59,24.55,24.59,113600.0,15.0133,15.0317,15.0072,15.0317,113600.0
2009-07-28 11:20:00,24.59,24.6,24.57,24.57,124400.0,15.0317,15.0378,15.0194,15.0194,124400.0
2009-07-28 11:25:00,24.57,24.59,24.55,24.56,155600.0,15.0194,15.0317,15.0072,15.0133,155600.0
2009-07-28 11:30:00,24.56,24.58,24.55,24.57,152400.0,15.0133,15.0256,15.0072,15.0194,152400.0
2009-07-28 11:35:00,24.56,24.57,24.52,24.53,353000.0,15.0133,15.0194,14.9889,14.995,353000.0
2009-07-28 11:40:00,24.53,24.56,24.51,24.52,187000.0,14.995,15.0133,14.9828,14.9889,187000.0
2009-07-28 11:45:00,24.51,24.56,24.5,24.54,244000.0,14.9828,15.0133,14.9767,15.0011,244000.0
2009-07-28 11:50:00,24.54,24.54,24.52,24.53,157400.0,15.0011,15.0011,14.9889,14.995,157400.0
2009-07-28 11:55:00,24.53,24.56,24.52,24.56,197200.0,14.995,15.0133,14.9889,15.0133,197200.0
2009-07-28 12:00:00,24.55,24.56,24.5,24.52,201400.0,15.0072,15.0133,14.9767,14.9889,201400.0
2009-07-28 12:05:00,24.52,24.53,24.5,24.52,160800.0,14.9889,14.995,14.9767,14.9889,160800.0
2009-07-28 12:10:00,24.52,24.55,24.52,24.54,168800.0,14.9889,15.0072,14.9889,15.0011,168800.0
2009-07-28 12:15:00,24.54,24.54,24.51,24.52,141000.0,15.0011,15.0011,14.9828,14.9889,141000.0
2009-07-28 12:20:00,24.51,24.53,24.5,24.51,115400.0,14.9828,14.995,14.9767,14.9828,115400.0
2009-07-28 12:25:00,24.52,24.52,24.5,24.5,189400.0,14.9889,14.9889,14.9767,14.9767,189400.0
2009-07-28 12:30:00,24.5,24.55,24.5,24.54,155600.0,14.9767,15.0072,14.9767,15.0011,155600.0
2009-07-28 12:35:00,24.54,24.57,24.53,24.55,184800.0,15.0011,15.0194,14.995,15.0072,184800.0
2009-07-28 12:40:00,24.55,24.56,24.54,24.55,98600.0,15.0072,15.0133,15.0011,15.0072,98600.0
2009-07-28 12:45:00,24.55,24.55,24.52,24.54,103800.0,15.0072,15.0072,14.9889,15.0011,103800.0
2009-07-28 12:50:00,24.54,24.55,24.53,24.53,87000.0,15.0011,15.0072,14.995,14.995,87000.0
2009-07-28 12:55:00,24.54,24.56,24.53,24.54,94800.0,15.0011,15.0133,14.995,15.0011,94800.0
2009-07-28 13:00:00,24.54,24.56,24.51,24.51,111200.0,15.0011,15.0133,14.9828,14.9828,111200.0
2009-07-28 13:05:00,24.52,24.54,24.5,24.54,158000.0,14.9889,15.0011,14.9767,15.0011,158000.0
2009-07-28 13:10:00,24.53,24.57,24.53,24.56,363400.0,14.995,15.0194,14.995,15.0133,363400.0
2009-07-28 13:15:00,24.56,24.57,24.56,24.57,79800.0,15.0133,15.0194,15.0133,15.0194,79800.0
2009-07-28 13:20:00,24.57,24.61,24.57,24.61,153200.0,15.0194,15.0439,15.0194,15.0439,153200.0
2009-07-28 13:25:00,24.61,24.61,24.59,24.61,74200.0,15.0439,15.0439,15.0317,15.0439,74200.0
2009-07-28 13:30:00,24.61,24.63,24.59,24.59,149600.0,15.0439,15.0561,15.0317,15.0317,149600.0
2009-07-28 13:35:00,24.59,24.61,24.59,24.6,34800.0,15.0317,15.0439,15.0317,15.0378,34800.0
2009-07-28 13:40:00,24.6,24.61,24.57,24.57,83000.0,15.0378,15.0439,15.0194,15.0194,83000.0
2009-07-28 13:45:00,24.57,24.59,24.56,24.59,57400.0,15.0194,15.0317,15.0133,15.0317,57400.0
2009-07-28 13:50:00,24.58,24.65,24.57,24.64,118600.0,15.0256,15.0684,15.0194,15.0622,118600.0
2009-07-28 13:55:00,24.64,24.67,24.63,24.64,130400.0,15.0622,15.0806,15.0561,15.0622,130400.0
2009-07-28 14:00:00,24.65,24.65,24.6,24.63,120000.0,15.0684,15.0684,15.0378,15.0561,120000.0
2009-07-28 14:05:00,24.62,24.65,24.61,24.65,79000.0,15.05,15.0684,15.0439,15.0684,79000.0
2009-07-28 14:10:00,24.65,24.66,24.63,24.63,115000.0,15.0684,15.0745,15.0561,15.0561,115000.0
2009-07-28 14:15:00,24.63,24.65,24.62,24.63,108000.0,15.0561,15.0684,15.05,15.0561,108000.0
2009-07-28 14:20:00,24.63,24.66,24.62,24.65,105200.0,15.0561,15.0745,15.05,15.0684,105200.0
2009-07-28 14:25:00,24.64,24.66,24.64,24.65,29600.0,15.0622,15.0745,15.0622,15.0684,29600.0
2009-07-28 14:30:00,24.65,24.72,24.65,24.68,255800.0,15.0684,15.1111,15.0684,15.0867,255800.0
2009-07-28 14:35:00,24.69,24.7,24.66,24.68,109800.0,15.0928,15.0989,15.0745,15.0867,109800.0
2009-07-28 14:40:00,24.68,24.7,24.66,24.66,126600.0,15.0867,15.0989,15.0745,15.0745,126600.0
2009-07-28 14:45:00,24.66,24.68,24.65,24.67,68200.0,15.0745,15.0867,15.0684,15.0806,68200.0
2009-07-28 14:50:00,24.66,24.66,24.63,24.63,85000.0,15.0745,15.0745,15.0561,15.0561,85000.0
2009-07-28 14:55:00,24.63,24.64,24.61,24.61,107600.0,15.0561,15.0622,15.0439,15.0439,107600.0
2009-07-28 15:00:00,24.62,24.62,24.59,24.6,81600.0,15.05,15.05,15.0317,15.0378,81600.0
2009-07-28 15:05:00,24.61,24.61,24.57,24.58,86400.0,15.0439,15.0439,15.0194,15.0256,86400.0
2009-07-28 15:10:00,24.58,24.63,24.58,24.62,100400.0,15.0256,15.0561,15.0256,15.05,100400.0
2009-07-28 15:15:00,24.62,24.64,24.58,24.58,191000.0,15.05,15.0622,15.0256,15.0256,191000.0
2009-07-28 15:20:00,24.58,24.61,24.57,24.59,147000.0,15.0256,15.0439,15.0194,15.0317,147000.0
2009-07-28 15:25:00,24.59,24.61,24.58,24.6,127000.0,15.0317,15.0439,15.0256,15.0378,127000.0
2009-07-28 15:30:00,24.6,24.63,24.58,24.63,193200.0,15.0378,15.0561,15.0256,15.0561,193200.0
2009-07-28 15:35:00,24.63,24.65,24.61,24.61,218000.0,15.0561,15.0684,15.0439,15.0439,218000.0
2009-07-28 15:40:00,24.61,24.68,24.6,24.67,304600.0,15.0439,15.0867,15.0378,15.0806,304600.0
2009-07-28 15:45:00,24.68,24.7,24.67,24.69,266800.0,15.0867,15.0989,15.0806,15.0928,266800.0
2009-07-28 15:50:00,24.7,24.7,24.66,24.66,352000.0,15.0989,15.0989,15.0745,15.0745,352000.0
2009-07-28 15:55:00,24.66,24.72,24.65,24.7,594200.0,15.0745,15.1111,15.0684,15.0989,594200.0
2009-07-29 09:30:00,24.66,24.79,24.61,24.73,445600.0,15.0745,15.1539,15.0439,15.1173,445600.0
2009-07-29 09:35:00,24.73,24.84,24.7,24.83,250000.0,15.1173,15.1845,15.0989,15.1784,250000.0
2009-07-29 09:40:00,24.83,24.84,24.74,24.8,236800.0,15.1784,15.1845,15.1234,15.16,236800.0
2009-07-29 09:45:00,24.79,24.83,24.78,24.81,162400.0,15.1539,15.1784,15.1478,15.1662,162400.0
2009-07-29 09:50:00,24.81,24.86,24.77,24.86,281000.0,15.1662,15.1967,15.1417,15.1967,281000.0
2009-07-29 09:55:00,24.86,24.92,24.82,24.92,265600.0,15.1967,15.2334,15.1723,15.2334,265600.0
2009-07-29 10:00:00,24.92,24.96,24.86,24.95,224000.0,15.2334,15.2579,15.1967,15.2517,224000.0
2009-07-29 10:05:00,24.96,24.97,24.92,24.93,296800.0,15.2579,15.264,15.2334,15.2395,296800.0
2009-07-29 10:10:00,24.93,24.96,24.92,24.94,262600.0,15.2395,15.2579,15.2334,15.2456,262600.0
2009-07-29 10:15:00,24.94,24.97,24.88,24.89,254600.0,15.2456,15.264,15.2089,15.2151,254600.0
2009-07-29 10:20:00,24.88,24.93,24.88,24.91,240600.0,15.2089,15.2395,15.2089,15.2273,240600.0
2009-07-29 10:25:00,24.91,24.93,24.89,24.92,175600.0,15.2273,15.2395,15.2151,15.2334,175600.0
2009-07-29 10:30:00,24.92,24.93,24.86,24.93,271000.0,15.2334,15.2395,15.1967,15.2395,271000.0
2009-07-29 10:35:00,24.93,24.93,24.87,24.87,148200.0,15.2395,15.2395,15.2028,15.2028,148200.0
2009-07-29 10:40:00,24.87,24.9,24.86,24.86,182200.0,15.2028,15.2212,15.1967,15.1967,182200.0
2009-07-29 10:45:00,24.86,24.9,24.83,24.89,181000.0,15.1967,15.2212,15.1784,15.2151,181000.0
2009-07-29 10:50:00,24.89,24.92,24.88,24.91,205800.0,15.2151,15.2334,15.2089,15.2273,205800.0
2009-07-29 10:55:00,24.91,24.92,24.86,24.9,197600.0,15.2273,15.2334,15.1967,15.2212,197600.0
2009-07-29 11:00:00,24.9,24.92,24.86,24.87,147600.0,15.2212,15.2334,15.1967,15.2028,147600.0
2009-07-29 11:05:00,24.87,24.93,24.87,24.91,156400.0,15.2028,15.2395,15.2028,15.2273,156400.0
2009-07-29 11:10:00,24.91,24.93,24.85,24.85,208800.0,15.2273,15.2395,15.1906,15.1906,208800.0
2009-07-29 11:15:00,24.85,24.86,24.81,24.82,202200.0,15.1906,15.1967,15.1662,15.1723,202200.0
2009-07-29 11:20:00,24.82,24.92,24.75,24.75,303200.0,15.1723,15.2334,15.1295,15.1295,303200.0
2009-07-29 11:25:00,24.75,24.8,24.74,24.78,218400.0,15.1295,15.16,15.1234,15.1478,218400.0
2009-07-29 11:30:00,24.77,24.83,24.77,24.82,105600.0,15.1417,15.1784,15.1417,15.1723,105600.0
2009-07-29 11:35:00,24.82,24.82,24.77,24.78,129600.0,15.1723,15.1723,15.1417,15.1478,129600.0
2009-07-29 11:40:00,24.78,24.78,24.75,24.75,179000.0,15.1478,15.1478,15.1295,15.1295,179000.0
2009-07-29 11:45:00,24.75,24.78,24.74,24.75,238800.0,15.1295,15.1478,15.1234,15.1295,238800.0
2009-07-29 11:50:00,24.75,24.79,24.75,24.79,233400.0,15.1295,15.1539,15.1295,15.1539,233400.0
2009-07-29 11:55:00,24.79,24.79,24.75,24.76,197800.0,15.1539,15.1539,15.1295,15.1356,197800.0
2009-07-29 12:00:00,24.76,24.81,24.76,24.8,236400.0,15.1356,15.1662,15.1356,15.16,236400.0
2009-07-29 12:05:00,24.8,24.84,24.79,24.84,145400.0,15.16,15.1845,15.1539,15.1845,145400.0
2009-07-29 12:10:00,24.84,24.86,24.83,24.84,188800.0,15.1845,15.1967,15.1784,15.1845,188800.0
2009-07-29 12:15:00,24.84,24.85,24.83,24.83,140200.0,15.1845,15.1906,15.1784,15.1784,140200.0
2009-07-29 12:20:00,24.83,24.84,24.8,24.8,394200.0,15.1784,15.1845,15.16,15.16,394200.0
2009-07-29 12:25:00,24.8,24.81,24.8,24.8,119000.0,15.16,15.1662,15.16,15.16,119000.0
2009-07-29 12:30:00,24.8,24.8,24.78,24.79,51000.0,15.16,15.16,15.1478,15.1539,51000.0
2009-07-29 12:35:00,24.79,24.79,24.77,24.79,163200.0,15.1539,15.1539,15.1417,15.1539,163200.0
2009-07-29 12:40:00,24.79,24.79,24.77,24.78,96800.0,15.1539,15.1539,15.1417,15.1478,96800.0
2009-07-29 12:45:00,24.78,24.78,24.77,24.78,38800.0,15.1478,15.1478,15.1417,15.1478,38800.0
2009-07-29 12:50:00,24.77,24.78,24.75,24.75,157600.0,15.1417,15.1478,15.1295,15.1295,157600.0
2009-07-29 12:55:00,24.76,24.77,24.75,24.75,91000.0,15.1356,15.1417,15.1295,15.1295,91000.0
2009-07-29 13:00:00,24.75,24.75,24.67,24.68,380600.0,15.1295,15.1295,15.0806,15.0867,380600.0
2009-07-29 13:05:00,24.68,24.69,24.67,24.67,148800.0,15.0867,15.0928,15.0806,15.0806,148800.0
2009-07-29 13:10:00,24.67,24.68,24.65,24.67,185400.0,15.0806,15.0867,15.0684,15.0806,185400.0
2009-07-29 13:15:00,24.66,24.67,24.65,24.65,195800.0,15.0745,15.0806,15.0684,15.0684,195800.0
2009-07-29 13:20:00,24.65,24.65,24.63,24.63,132000.0,15.0684,15.0684,15.0561,15.0561,132000.0
2009-07-29 13:25:00,24.64,24.65,24.59,24.62,155400.0,15.0622,15.0684,15.0317,15.05,155400.0
2009-07-29 13:30:00,24.62,24.64,24.6,24.63,112400.0,15.05,15.0622,15.0378,15.0561,112400.0
2009-07-29 13:35:00,24.63,24.63,24.61,24.63,213000.0,15.0561,15.0561,15.0439,15.0561,213000.0
2009-07-29 13:40:00,24.62,24.63,24.61,24.61,205000.0,15.05,15.0561,15.0439,15.0439,205000.0
2009-07-29 13:45:00,24.62,24.63,24.6,24.62,125200.0,15.05,15.0561,15.0378,15.05,125200.0
2009-07-29 13:50:00,24.62,24.62,24.6,24.6,181000.0,15.05,15.05,15.0378,15.0378,181000.0
2009-07-29 13:55:00,24.6,24.6,24.58,24.6,136200.0,15.0378,15.0378,15.0256,15.0378,136200.0
2009-07-29 14:00:00,24.6,24.61,24.58,24.59,653000.0,15.0378,15.0439,15.0256,15.0317,653000.0
2009-07-29 14:05:00,24.6,24.6,24.55,24.56,205200.0,15.0378,15.0378,15.0072,15.0133,205200.0
2009-07-29 14:10:00,24.55,24.57,24.55,24.57,160800.0,15.0072,15.0194,15.0072,15.0194,160800.0
2009-07-29 14:15:00,24.57,24.57,24.56,24.57,315400.0,15.0194,15.0194,15.0133,15.0194,315400.0
2009-07-29 14:20:00,24.58,24.58,24.55,24.57,162200.0,15.0256,15.0256,15.0072,15.0194,162200.0
2009-07-29 14:25:00,24.56,24.6,24.56,24.59,553200.0,15.0133,15.0378,15.0133,15.0317,553200.0
2009-07-29 14:30:00,24.6,24.62,24.59,24.61,164600.0,15.0378,15.05,15.0317,15.0439,164600.0
2009-07-29 14:35:00,24.61,24.61,24.58,24.6,120200.0,15.0439,15.0439,15.0256,15.0378,120200.0
2009-07-29 14:40:00,24.6,24.6,24.57,24.57,164000.0,15.0378,15.0378,15.0194,15.0194,164000.0
2009-07-29 14:45:00,24.58,24.59,24.57,24.59,62800.0,15.0256,15.0317,15.0194,15.0317,62800.0
2009-07-29 14:50:00,24.59,24.59,24.57,24.59,120000.0,15.0317,15.0317,15.0194,15.0317,120000.0
2009-07-29 14:55:00,24.58,24.59,24.56,24.56,95600.0,15.0256,15.0317,15.0133,15.0133,95600.0
2009-07-29 15:00:00,24.56,24.57,24.56,24.57,160400.0,15.0133,15.0194,15.0133,15.0194,160400.0
2009-07-29 15:05:00,24.57,24.57,24.57,24.57,171400.0,15.0194,15.0194,15.0194,15.0194,171400.0
2009-07-29 15:10:00,24.57,24.59,24.57,24.58,297600.0,15.0194,15.0317,15.0194,15.0256,297600.0
2009-07-29 15:15:00,24.58,24.58,24.56,24.57,93000.0,15.0256,15.0256,15.0133,15.0194,93000.0
2009-07-29 15:20:00,24.57,24.59,24.56,24.57,479600.0,15.0194,15.0317,15.0133,15.0194,479600.0
2009-07-29 15:25:00,24.57,24.58,24.56,24.57,99400.0,15.0194,15.0256,15.0133,15.0194,99400.0
2009-07-29 15:30:00,24.56,24.57,24.55,24.56,231400.0,15.0133,15.0194,15.0072,15.0133,231400.0
2009-07-29 15:35:00,24.56,24.63,24.56,24.63,343800.0,15.0133,15.0561,15.0133,15.0561,343800.0
2009-07-29 15:40:00,24.63,24.67,24.62,24.63,320200.0,15.0561,15.0806,15.05,15.0561,320200.0
2009-07-29 15:45:00,24.64,24.68,24.63,24.66,308200.0,15.0622,15.0867,15.0561,15.0745,308200.0
2009-07-29 15:50:00,24.66,24.66,24.63,24.64,371600.0,15.0745,15.0745,15.0561,15.0622,371600.0
2009-07-29 15:55:00,24.64,24.66,24.63,24.65,535000.0,15.0622,15.0745,15.0561,15.0684,535000.0
2009-07-30 09:30:00,24.91,24.96,24.81,24.82,576600.0,15.2273,15.2579,15.1662,15.1723,576600.0
2009-07-30 09:35:00,24.82,24.9,24.78,24.88,374000.0,15.1723,15.2212,15.1478,15.2089,374000.0
2009-07-30 09:40:00,24.87,24.96,24.87,24.96,247600.0,15.2028,15.2579,15.2028,15.2579,247600.0
2009-07-30 09:45:00,24.96,24.96,24.91,24.93,291400.0,15.2579,15.2579,15.2273,15.2395,291400.0
2009-07-30 09:50:00,24.93,24.98,24.92,24.97,348000.0,15.2395,15.2701,15.2334,15.264,348000.0
2009-07-30 09:55:00,24.97,25.03,24.94,24.98,661400.0,15.264,15.3006,15.2456,15.2701,661400.0
2009-07-30 10:00:00,24.98,25.09,24.98,25.08,437000.0,15.2701,15.3373,15.2701,15.3312,437000.0
2009-07-30 10:05:00,25.09,25.11,25.06,25.1,286800.0,15.3373,15.3495,15.319,15.3434,286800.0
2009-07-30 10:10:00,25.1,25.11,25.08,25.08,245800.0,15.3434,15.3495,15.3312,15.3312,245800.0
2009-07-30 10:15:00,25.08,25.11,25.03,25.04,409200.0,15.3312,15.3495,15.3006,15.3068,409200.0
2009-07-30 10:20:00,25.04,25.09,25.02,25.09,384400.0,15.3068,15.3373,15.2945,15.3373,384400.0
2009-07-30 10:25:00,25.09,25.09,25.06,25.07,180200.0,15.3373,15.3373,15.319,15.3251,180200.0
2009-07-30 10:30:00,25.06,25.1,25.04,25.09,232200.0,15.319,15.3434,15.3068,15.3373,232200.0
2009-07-30 10:35:00,25.08,25.11,25.07,25.11,182600.0,15.3312,15.3495,15.3251,15.3495,182600.0
2009-07-30 10:40:00,25.11,25.13,25.1,25.1,169600.0,15.3495,15.3618,15.3434,15.3434,169600.0
2009-07-30 10:45:00,25.11,25.12,25.1,25.11,133000.0,15.3495,15.3557,15.3434,15.3495,133000.0
2009-07-30 10:50:00,25.11,25.12,25.09,25.11,358800.0,15.3495,15.3557,15.3373,15.3495,358800.0
2009-07-30 10:55:00,25.11,25.14,25.11,25.14,259600.0,15.3495,15.3679,15.3495,15.3679,259600.0
2009-07-30 11:00:00,25.14,25.15,25.11,25.15,232800.0,15.3679,15.374,15.3495,15.374,232800.0
2009-07-30 11:05:00,25.15,25.15,25.11,25.12,176800.0,15.374,15.374,15.3495,15.3557,176800.0
2009-07-30 11:10:00,25.11,25.17,25.11,25.17,200600.0,15.3495,15.3862,15.3495,15.3862,200600.0
2009-07-30 11:15:00,25.17,25.18,25.16,25.16,174400.0,15.3862,15.3923,15.3801,15.3801,174400.0
2009-07-30 11:20:00,25.16,25.2,25.15,25.2,189800.0,15.3801,15.4046,15.374,15.4046,189800.0
2009-07-30 11:25:00,25.2,25.22,25.19,25.2,172200.0,15.4046,15.4168,15.3985,15.4046,172200.0
2009-07-30 11:30:00,25.21,25.23,25.19,25.21,163200.0,15.4107,15.4229,15.3985,15.4107,163200.0
2009-07-30 11:35:00,25.21,25.23,25.19,25.22,197800.0,15.4107,15.4229,15.3985,15.4168,197800.0
2009-07-30 11:40:00,25.22,25.23,25.2,25.22,172800.0,15.4168,15.4229,15.4046,15.4168,172800.0
2009-07-30 11:45:00,25.21,25.24,25.2,25.22,178400.0,15.4107,15.429,15.4046,15.4168,178400.0
2009-07-30 11:50:00,25.22,25.23,25.2,25.2,114600.0,15.4168,15.4229,15.4046,15.4046,114600.0
2009-07-30 11:55:00,25.2,25.23,25.18,25.22,172000.0,15.4046,15.4229,15.3923,15.4168,172000.0
2009-07-30 12:00:00,25.22,25.23,25.19,25.21,111800.0,15.4168,15.4229,15.3985,15.4107,111800.0
2009-07-30 12:05:00,25.21,25.22,25.2,25.2,276000.0,15.4107,15.4168,15.4046,15.4046,276000.0
2009-07-30 12:10:00,25.2,25.21,25.17,25.17,155200.0,15.4046,15.4107,15.3862,15.3862,155200.0
2009-07-30 12:15:00,25.17,25.21,25.17,25.17,146600.0,15.3862,15.4107,15.3862,15.3862,146600.0
2009-07-30 12:20:00,25.17,25.2,25.17,25.18,127400.0,15.3862,15.4046,15.3862,15.3923,127400.0
2009-07-30 12:25:00,25.18,25.18,25.15,25.16,131600.0,15.3923,15.3923,15.374,15.3801,131600.0
2009-07-30 12:30:00,25.16,25.21,25.16,25.2,204600.0,15.3801,15.4107,15.3801,15.4046,204600.0
2009-07-30 12:35:00,25.2,25.2,25.17,25.2,86600.0,15.4046,15.4046,15.3862,15.4046,86600.0
2009-07-30 12:40:00,25.2,25.2,25.17,25.18,112000.0,15.4046,15.4046,15.3862,15.3923,112000.0
2009-07-30 12:45:00,25.18,25.18,25.16,25.18,151200.0,15.3923,15.3923,15.3801,15.3923,151200.0
2009-07-30 12:50:00,25.17,25.18,25.16,25.16,100000.0,15.3862,15.3923,15.3801,15.3801,100000.0
2009-07-30 12:55:00,25.16,25.18,25.16,25.18,50800.0,15.3801,15.3923,15.3801,15.3923,50800.0
2009-07-30 13:00:00,25.18,25.21,25.16,25.19,352600.0,15.3923,15.4107,15.3801,15.3985,352600.0
2009-07-30 13:05:00,25.19,25.22,25.19,25.22,201800.0,15.3985,15.4168,15.3985,15.4168,201800.0
2009-07-30 13:10:00,25.22,25.22,25.2,25.21,106400.0,15.4168,15.4168,15.4046,15.4107,106400.0
2009-07-30 13:15:00,25.21,25.25,25.21,25.24,191400.0,15.4107,15.4351,15.4107,15.429,191400.0
2009-07-30 13:20:00,25.23,25.25,25.23,25.24,149400.0,15.4229,15.4351,15.4229,15.429,149400.0
2009-07-30 13:25:00,25.24,25.25,25.24,25.24,145000.0,15.429,15.4351,15.429,15.429,145000.0
2009-07-30 13:30:00,25.24,25.25,25.22,25.22,127000.0,15.429,15.4351,15.4168,15.4168,127000.0
2009-07-30 13:35:00,25.22,25.23,25.21,25.22,112400.0,15.4168,15.4229,15.4107,15.4168,112400.0
2009-07-30 13:40:00,25.22,25.25,25.22,25.23,104000.0,15.4168,15.4351,15.4168,15.4229,104000.0
2009-07-30 13:45:00,25.23,25.24,25.2,25.21,127200.0,15.4229,15.429,15.4046,15.4107,127200.0
2009-07-30 13:50:00,25.21,25.25,25.21,25.22,130400.0,15.4107,15.4351,15.4107,15.4168,130400.0
2009-07-30 13:55:00,25.22,25.22,25.18,25.2,61600.0,15.4168,15.4168,15.3923,15.4046,61600.0
2009-07-30 14:00:00,25.19,25.2,25.18,25.19,74200.0,15.3985,15.4046,15.3923,15.3985,74200.0
2009-07-30 14:05:00,25.18,25.19,25.16,25.17,127600.0,15.3923,15.3985,15.3801,15.3862,127600.0
2009-07-30 14:10:00,25.17,25.17,25.14,25.15,162600.0,15.3862,15.3862,15.3679,15.374,162600.0
2009-07-30 14:15:00,25.15,25.16,25.13,25.13,116600.0,15.374,15.3801,15.3618,15.3618,116600.0
2009-07-30 14:20:00,25.13,25.16,25.11,25.15,207800.0,15.3618,15.3801,15.3495,15.374,207800.0
2009-07-30 14:25:00,25.15,25.16,25.13,25.14,190400.0,15.374,15.3801,15.3618,15.3679,190400.0
2009-07-30 14:30:00,25.14,25.15,25.11,25.12,162000.0,15.3679,15.374,15.3495,15.3557,162000.0
2009-07-30 14:35:00,25.11,25.11,25.08,25.11,246600.0,15.3495,15.3495,15.3312,15.3495,246600.0
2009-07-30 14:40:00,25.11,25.12,25.1,25.1,90400.0,15.3495,15.3557,15.3434,15.3434,90400.0
2009-07-30 14:45:00,25.1,25.11,25.06,25.06,169800.0,15.3434,15.3495,15.319,15.319,169800.0
2009-07-30 14:50:00,25.07,25.08,25.04,25.07,258400.0,15.3251,15.3312,15.3068,15.3251,258400.0
2009-07-30 14:55:00,25.07,25.07,25.04,25.05,152800.0,15.3251,15.3251,15.3068,15.3129,152800.0
2009-07-30 15:00:00,25.05,25.14,25.05,25.11,172000.0,15.3129,15.3679,15.3129,15.3495,172000.0
2009-07-30 15:05:00,25.11,25.11,25.09,25.1,108600.0,15.3495,15.3495,15.3373,15.3434,108600.0
2009-07-30 15:10:00,25.1,25.1,25.07,25.07,201600.0,15.3434,15.3434,15.3251,15.3251,201600.0
2009-07-30 15:15:00,25.07,25.07,25.04,25.05,226600.0,15.3251,15.3251,15.3068,15.3129,226600.0
2009-07-30 15:20:00,25.05,25.06,25.03,25.03,213600.0,15.3129,15.319,15.3006,15.3006,213600.0
2009-07-30 15:25:00,25.04,25.06,25.03,25.05,160600.0,15.3068,15.319,15.3006,15.3129,160600.0
2009-07-30 15:30:00,25.05,25.06,24.99,24.99,456400.0,15.3129,15.319,15.2762,15.2762,456400.0
2009-07-30 15:35:00,24.99,25.0,24.91,24.99,617600.0,15.2762,15.2823,15.2273,15.2762,617600.0
2009-07-30 15:40:00,24.99,24.99,24.87,24.89,327000.0,15.2762,15.2762,15.2028,15.2151,327000.0
2009-07-30 15:45:00,24.89,24.91,24.86,24.88,417600.0,15.2151,15.2273,15.1967,15.2089,417600.0
2009-07-30 15:50:00,24.88,24.93,24.83,24.83,679600.0,15.2089,15.2395,15.1784,15.1784,679600.0
2009-07-30 15:55:00,24.83,24.85,24.79,24.81,1132800.0,15.1784,15.1906,15.1539,15.1662,1132800.0
2009-07-31 09:30:00,24.82,24.97,24.75,24.91,485400.0,15.1723,15.264,15.1295,15.2273,485400.0
2009-07-31 09:35:00,24.92,24.97,24.85,24.97,423800.0,15.2334,15.264,15.1906,15.264,423800.0
2009-07-31 09:40:00,24.97,25.06,24.93,25.01,287800.0,15.264,15.319,15.2395,15.2884,287800.0
2009-07-31 09:45:00,25.0,25.06,24.98,25.04,215000.0,15.2823,15.319,15.2701,15.3068,215000.0
2009-07-31 09:50:00,25.04,25.07,25.0,25.06,273000.0,15.3068,15.3251,15.2823,15.319,273000.0
2009-07-31 09:55:00,25.06,25.09,25.02,25.06,354000.0,15.319,15.3373,15.2945,15.319,354000.0
2009-07-31 10:00:00,25.06,25.06,24.97,25.0,409800.0,15.319,15.319,15.264,15.2823,409800.0
2009-07-31 10:05:00,25.0,25.02,24.95,24.99,402000.0,15.2823,15.2945,15.2517,15.2762,402000.0
2009-07-31 10:10:00,24.99,25.01,24.97,24.98,161000.0,15.2762,15.2884,15.264,15.2701,161000.0
2009-07-31 10:15:00,24.99,25.05,24.98,24.99,186800.0,15.2762,15.3129,15.2701,15.2762,186800.0
2009-07-31 10:20:00,25.0,25.04,24.99,25.03,131800.0,15.2823,15.3068,15.2762,15.3006,131800.0
2009-07-31 10:25:00,25.03,25.06,25.0,25.01,154400.0,15.3006,15.319,15.2823,15.2884,154400.0
2009-07-31 10:30:00,25.0,25.04,25.0,25.02,113000.0,15.2823,15.3068,15.2823,15.2945,113000.0
2009-07-31 10:35:00,25.02,25.06,25.02,25.04,150200.0,15.2945,15.319,15.2945,15.3068,150200.0
2009-07-31 10:40:00,25.03,25.07,25.0,25.06,129200.0,15.3006,15.3251,15.2823,15.319,129200.0
2009-07-31 10:45:00,25.06,25.07,25.0,25.0,136400.0,15.319,15.3251,15.2823,15.2823,136400.0
2009-07-31 10:50:00,25.0,25.04,25.0,25.02,66200.0,15.2823,15.3068,15.2823,15.2945,66200.0
2009-07-31 10:55:00,25.02,25.05,25.02,25.03,156400.0,15.2945,15.3129,15.2945,15.3006,156400.0
2009-07-31 11:00:00,25.04,25.05,25.01,25.04,153600.0,15.3068,15.3129,15.2884,15.3068,153600.0
2009-07-31 11:05:00,25.04,25.07,25.03,25.04,93800.0,15.3068,15.3251,15.3006,15.3068,93800.0
2009-07-31 11:10:00,25.05,25.08,25.04,25.07,140200.0,15.3129,15.3312,15.3068,15.3251,140200.0
2009-07-31 11:15:00,25.07,25.1,25.02,25.02,225000.0,15.3251,15.3434,15.2945,15.2945,225000.0
2009-07-31 11:20:00,25.02,25.04,25.0,25.02,185400.0,15.2945,15.3068,15.2823,15.2945,185400.0
2009-07-31 11:25:00,25.0,25.08,25.0,25.01,148200.0,15.2823,15.3312,15.2823,15.2884,148200.0
2009-07-31 11:30:00,25.01,25.02,24.98,25.02,115200.0,15.2884,15.2945,15.2701,15.2945,115200.0
2009-07-31 11:35:00,25.03,25.08,25.03,25.06,138400.0,15.3006,15.3312,15.3006,15.319,138400.0
2009-07-31 11:40:00,25.06,25.1,25.06,25.08,136400.0,15.319,15.3434,15.319,15.3312,136400.0
2009-07-31 11:45:00,25.08,25.09,25.04,25.07,86600.0,15.3312,15.3373,15.3068,15.3251,86600.0
2009-07-31 11:50:00,25.07,25.1,25.05,25.08,164000.0,15.3251,15.3434,15.3129,15.3312,164000.0
2009-07-31 11:55:00,25.08,25.09,25.03,25.05,150000.0,15.3312,15.3373,15.3006,15.3129,150000.0
2009-07-31 12:00:00,25.05,25.05,24.99,25.0,134000.0,15.3129,15.3129,15.2762,15.2823,134000.0
2009-07-31 12:05:00,24.99,25.0,24.97,25.0,122600.0,15.2762,15.2823,15.264,15.2823,122600.0
2009-07-31 12:10:00,25.0,25.0,24.97,24.97,58600.0,15.2823,15.2823,15.264,15.264,58600.0
2009-07-31 12:15:00,24.97,24.98,24.93,24.96,89400.0,15.264,15.2701,15.2395,15.2579,89400.0
2009-07-31 12:20:00,24.96,25.01,24.95,25.0,81400.0,15.2579,15.2884,15.2517,15.2823,81400.0
2009-07-31 12:25:00,25.0,25.02,24.97,24.97,66800.0,15.2823,15.2945,15.264,15.264,66800.0
2009-07-31 12:30:00,24.97,24.98,24.92,24.96,75400.0,15.264,15.2701,15.2334,15.2579,75400.0
2009-07-31 12:35:00,24.96,24.96,24.92,24.93,57400.0,15.2579,15.2579,15.2334,15.2395,57400.0
2009-07-31 12:40:00,24.93,24.93,24.9,24.93,70200.0,15.2395,15.2395,15.2212,15.2395,70200.0
2009-07-31 12:45:00,24.93,24.96,24.92,24.96,88000.0,15.2395,15.2579,15.2334,15.2579,88000.0
2009-07-31 12:50:00,24.96,24.97,24.93,24.93,92600.0,15.2579,15.264,15.2395,15.2395,92600.0
2009-07-31 12:55:00,24.93,24.96,24.93,24.93,63200.0,15.2395,15.2579,15.2395,15.2395,63200.0
2009-07-31 13:00:00,24.93,24.96,24.92,24.95,149600.0,15.2395,15.2579,15.2334,15.2517,149600.0
2009-07-31 13:05:00,24.96,25.0,24.96,24.99,128000.0,15.2579,15.2823,15.2579,15.2762,128000.0
2009-07-31 13:10:00,24.99,25.0,24.97,25.0,162000.0,15.2762,15.2823,15.264,15.2823,162000.0
2009-07-31 13:15:00,25.0,25.01,24.97,24.97,76200.0,15.2823,15.2884,15.264,15.264,76200.0
2009-07-31 13:20:00,24.97,25.0,24.97,25.0,63000.0,15.264,15.2823,15.264,15.2823,63000.0
2009-07-31 13:25:00,24.99,25.02,24.97,25.02,83800.0,15.2762,15.2945,15.264,15.2945,83800.0
2009-07-31 13:30:00,25.02,25.05,25.0,25.05,83600.0,15.2945,15.3129,15.2823,15.3129,83600.0
2009-07-31 13:35:00,25.05,25.05,25.0,25.02,80400.0,15.3129,15.3129,15.2823,15.2945,80400.0
2009-07-31 13:40:00,25.02,25.06,25.0,25.05,102800.0,15.2945,15.319,15.2823,15.3129,102800.0
2009-07-31 13:45:00,25.05,25.07,25.04,25.06,93000.0,15.3129,15.3251,15.3068,15.319,93000.0
2009-07-31 13:50:00,25.06,25.06,25.03,25.03,57600.0,15.319,15.319,15.3006,15.3006,57600.0
2009-07-31 13:55:00,25.04,25.06,25.03,25.04,61000.0,15.3068,15.319,15.3006,15.3068,61000.0
2009-07-31 14:00:00,25.03,25.06,25.03,25.04,87400.0,15.3006,15.319,15.3006,15.3068,87400.0
2009-07-31 14:05:00,25.04,25.04,25.0,25.02,177600.0,15.3068,15.3068,15.2823,15.2945,177600.0
2009-07-31 14:10:00,25.02,25.09,25.02,25.07,223400.0,15.2945,15.3373,15.2945,15.3251,223400.0
2009-07-31 14:15:00,25.07,25.08,25.04,25.04,44200.0,15.3251,15.3312,15.3068,15.3068,44200.0
2009-07-31 14:20:00,25.05,25.07,25.03,25.03,147400.0,15.3129,15.3251,15.3006,15.3006,147400.0
2009-07-31 14:25:00,25.03,25.07,25.03,25.05,137000.0,15.3006,15.3251,15.3006,15.3129,137000.0
2009-07-31 14:30:00,25.05,25.07,25.04,25.06,51000.0,15.3129,15.3251,15.3068,15.319,51000.0
2009-07-31 14:35:00,25.06,25.06,24.99,25.03,195000.0,15.319,15.319,15.2762,15.3006,195000.0
2009-07-31 14:40:00,25.03,25.03,24.95,24.99,226600.0,15.3006,15.3006,15.2517,15.2762,226600.0
2009-07-31 14:45:00,24.99,24.99,24.95,24.99,90400.0,15.2762,15.2762,15.2517,15.2762,90400.0
2009-07-31 14:50:00,24.99,24.99,24.96,24.96,97600.0,15.2762,15.2762,15.2579,15.2579,97600.0
2009-07-31 14:55:00,24.96,24.98,24.95,24.98,105800.0,15.2579,15.2701,15.2517,15.2701,105800.0
2009-07-31 15:00:00,24.98,24.98,24.96,24.98,101400.0,15.2701,15.2701,15.2579,15.2701,101400.0
2009-07-31 15:05:00,24.98,25.02,24.98,25.01,140200.0,15.2701,15.2945,15.2701,15.2884,140200.0
2009-07-31 15:10:00,25.01,25.02,24.98,24.99,134200.0,15.2884,15.2945,15.2701,15.2762,134200.0
2009-07-31 15:15:00,24.99,25.01,24.97,25.0,124400.0,15.2762,15.2884,15.264,15.2823,124400.0
2009-07-31 15:20:00,25.0,25.08,25.0,25.07,254800.0,15.2823,15.3312,15.2823,15.3251,254800.0
2009-07-31 15:25:00,25.07,25.1,25.05,25.08,398000.0,15.3251,15.3434,15.3129,15.3312,398000.0
2009-07-31 15:30:00,25.07,25.07,25.01,25.04,273400.0,15.3251,15.3251,15.2884,15.3068,273400.0
2009-07-31 15:35:00,25.04,25.04,24.98,24.98,202200.0,15.3068,15.3068,15.2701,15.2701,202200.0
2009-07-31 15:40:00,24.98,24.98,24.9,24.9,674000.0,15.2701,15.2701,15.2212,15.2212,674000.0
2009-07-31 15:45:00,24.9,24.95,24.88,24.91,457400.0,15.2212,15.2517,15.2089,15.2273,457400.0
2009-07-31 15:50:00,24.91,24.92,24.88,24.92,445400.0,15.2273,15.2334,15.2089,15.2334,445400.0
2009-07-31 15:55:00,24.92,24.98,24.9,24.9,873000.0,15.2334,15.2701,15.2212,15.2212,873000.0
2009-08-03 09:30:00,25.02,25.05,24.75,24.78,529000.0,15.2945,15.3129,15.1295,15.1478,529000.0
2009-08-03 09:35:00,24.79,24.83,24.71,24.75,392400.0,15.1539,15.1784,15.105,15.1295,392400.0
2009-08-03 09:40:00,24.75,24.79,24.66,24.77,367000.0,15.1295,15.1539,15.0745,15.1417,367000.0
2009-08-03 09:45:00,24.75,24.77,24.72,24.74,321000.0,15.1295,15.1417,15.1111,15.1234,321000.0
2009-08-03 09:50:00,24.74,24.75,24.65,24.67,421600.0,15.1234,15.1295,15.0684,15.0806,421600.0
2009-08-03 09:55:00,24.67,24.72,24.66,24.7,211800.0,15.0806,15.1111,15.0745,15.0989,211800.0
2009-08-03 10:00:00,24.71,24.78,24.7,24.75,417600.0,15.105,15.1478,15.0989,15.1295,417600.0
2009-08-03 10:05:00,24.75,24.82,24.73,24.74,313000.0,15.1295,15.1723,15.1173,15.1234,313000.0
2009-08-03 10:10:00,24.74,24.85,24.73,24.85,212200.0,15.1234,15.1906,15.1173,15.1906,212200.0
2009-08-03 10:15:00,24.85,24.87,24.79,24.81,187200.0,15.1906,15.2028,15.1539,15.1662,187200.0
2009-08-03 10:20:00,24.81,24.85,24.79,24.81,197200.0,15.1662,15.1906,15.1539,15.1662,197200.0
2009-08-03 10:25:00,24.81,24.87,24.81,24.84,195000.0,15.1662,15.2028,15.1662,15.1845,195000.0
2009-08-03 10:30:00,24.84,24.92,24.84,24.88,248600.0,15.1845,15.2334,15.1845,15.2089,248600.0
2009-08-03 10:35:00,24.88,24.88,24.8,24.82,178600.0,15.2089,15.2089,15.16,15.1723,178600.0
2009-08-03 10:40:00,24.82,24.86,24.79,24.8,272000.0,15.1723,15.1967,15.1539,15.16,272000.0
2009-08-03 10:45:00,24.81,24.82,24.78,24.79,170000.0,15.1662,15.1723,15.1478,15.1539,170000.0
2009-08-03 10:50:00,24.79,24.81,24.78,24.78,102600.0,15.1539,15.1662,15.1478,15.1478,102600.0
2009-08-03 10:55:00,24.78,24.78,24.75,24.75,210400.0,15.1478,15.1478,15.1295,15.1295,210400.0
2009-08-03 11:00:00,24.75,24.77,24.73,24.74,117000.0,15.1295,15.1417,15.1173,15.1234,117000.0
2009-08-03 11:05:00,24.74,24.75,24.68,24.69,315200.0,15.1234,15.1295,15.0867,15.0928,315200.0
2009-08-03 11:10:00,24.69,24.7,24.67,24.69,227200.0,15.0928,15.0989,15.0806,15.0928,227200.0
2009-08-03 11:15:00,24.69,24.69,24.66,24.67,250400.0,15.0928,15.0928,15.0745,15.0806,250400.0
2009-08-03 11:20:00,24.67,24.73,24.66,24.72,152000.0,15.0806,15.1173,15.0745,15.1111,152000.0
2009-08-03 11:25:00,24.72,24.74,24.71,24.72,140400.0,15.1111,15.1234,15.105,15.1111,140400.0
2009-08-03 11:30:00,24.72,24.76,24.72,24.74,123800.0,15.1111,15.1356,15.1111,15.1234,123800.0
2009-08-03 11:35:00,24.75,24.77,24.73,24.74,160000.0,15.1295,15.1417,15.1173,15.1234,160000.0
2009-08-03 11:40:00,24.74,24.8,24.74,24.8,169600.0,15.1234,15.16,15.1234,15.16,169600.0
2009-08-03 11:45:00,24.8,24.81,24.77,24.79,155800.0,15.16,15.1662,15.1417,15.1539,155800.0
2009-08-03 11:50:00,24.79,24.79,24.77,24.79,131600.0,15.1539,15.1539,15.1417,15.1539,131600.0
2009-08-03 11:55:00,24.79,24.81,24.78,24.81,133200.0,15.1539,15.1662,15.1478,15.1662,133200.0
2009-08-03 12:00:00,24.81,24.81,24.77,24.78,111800.0,15.1662,15.1662,15.1417,15.1478,111800.0
2009-08-03 12:05:00,24.78,24.8,24.78,24.79,147600.0,15.1478,15.16,15.1478,15.1539,147600.0
2009-08-03 12:10:00,24.79,24.81,24.74,24.75,608800.0,15.1539,15.1662,15.1234,15.1295,608800.0
2009-08-03 12:15:00,24.75,24.76,24.74,24.75,104000.0,15.1295,15.1356,15.1234,15.1295,104000.0
2009-08-03 12:20:00,24.75,24.75,24.72,24.75,142600.0,15.1295,15.1295,15.1111,15.1295,142600.0
2009-08-03 12:25:00,24.75,24.76,24.73,24.76,156400.0,15.1295,15.1356,15.1173,15.1356,156400.0
2009-08-03 12:30:00,24.76,24.77,24.75,24.75,90800.0,15.1356,15.1417,15.1295,15.1295,90800.0
2009-08-03 12:35:00,24.75,24.75,24.71,24.73,172200.0,15.1295,15.1295,15.105,15.1173,172200.0
2009-08-03 12:40:00,24.73,24.74,24.72,24.72,50400.0,15.1173,15.1234,15.1111,15.1111,50400.0
2009-08-03 12:45:00,24.72,24.73,24.72,24.73,83000.0,15.1111,15.1173,15.1111,15.1173,83000.0
2009-08-03 12:50:00,24.73,24.73,24.71,24.73,90200.0,15.1173,15.1173,15.105,15.1173,90200.0
2009-08-03 12:55:00,24.73,24.75,24.72,24.74,128400.0,15.1173,15.1295,15.1111,15.1234,128400.0
2009-08-03 13:00:00,24.74,24.76,24.73,24.75,229000.0,15.1234,15.1356,15.1173,15.1295,229000.0
2009-08-03 13:05:00,24.75,24.78,24.74,24.75,125200.0,15.1295,15.1478,15.1234,15.1295,125200.0
2009-08-03 13:10:00,24.75,24.75,24.73,24.74,122800.0,15.1295,15.1295,15.1173,15.1234,122800.0
2009-08-03 13:15:00,24.74,24.75,24.73,24.74,128000.0,15.1234,15.1295,15.1173,15.1234,128000.0
2009-08-03 13:20:00,24.74,24.75,24.74,24.75,81800.0,15.1234,15.1295,15.1234,15.1295,81800.0
2009-08-03 13:25:00,24.75,24.76,24.75,24.75,89600.0,15.1295,15.1356,15.1295,15.1295,89600.0
2009-08-03 13:30:00,24.76,24.79,24.76,24.77,107600.0,15.1356,15.1539,15.1356,15.1417,107600.0
2009-08-03 13:35:00,24.76,24.77,24.73,24.76,163800.0,15.1356,15.1417,15.1173,15.1356,163800.0
2009-08-03 13:40:00,24.76,24.77,24.75,24.77,130600.0,15.1356,15.1417,15.1295,15.1417,130600.0
2009-08-03 13:45:00,24.77,24.77,24.76,24.77,38600.0,15.1417,15.1417,15.1356,15.1417,38600.0
2009-08-03 13:50:00,24.77,24.77,24.73,24.74,169400.0,15.1417,15.1417,15.1173,15.1234,169400.0
2009-08-03 13:55:00,24.74,24.75,24.72,24.75,168200.0,15.1234,15.1295,15.1111,15.1295,168200.0
2009-08-03 14:00:00,24.75,24.79,24.75,24.77,343000.0,15.1295,15.1539,15.1295,15.1417,343000.0
2009-08-03 14:05:00,24.77,24.8,24.77,24.79,143000.0,15.1417,15.16,15.1417,15.1539,143000.0
2009-08-03 14:10:00,24.79,24.8,24.77,24.77,148800.0,15.1539,15.16,15.1417,15.1417,148800.0
2009-08-03 14:15:00,24.78,24.78,24.77,24.78,83000.0,15.1478,15.1478,15.1417,15.1478,83000.0
2009-08-03 14:20:00,24.78,24.81,24.78,24.81,99600.0,15.1478,15.1662,15.1478,15.1662,99600.0
2009-08-03 14:25:00,24.81,24.81,24.78,24.78,191200.0,15.1662,15.1662,15.1478,15.1478,191200.0
2009-08-03 14:30:00,24.78,24.78,24.73,24.73,259000.0,15.1478,15.1478,15.1173,15.1173,259000.0
2009-08-03 14:35:00,24.73,24.74,24.72,24.72,208000.0,15.1173,15.1234,15.1111,15.1111,208000.0
2009-08-03 14:40:00,24.72,24.75,24.72,24.73,157200.0,15.1111,15.1295,15.1111,15.1173,157200.0
2009-08-03 14:45:00,24.73,24.75,24.72,24.74,212000.0,15.1173,15.1295,15.1111,15.1234,212000.0
2009-08-03 14:50:00,24.74,24.74,24.7,24.72,216400.0,15.1234,15.1234,15.0989,15.1111,216400.0
2009-08-03 14:55:00,24.72,24.73,24.71,24.71,160600.0,15.1111,15.1173,15.105,15.105,160600.0
2009-08-03 15:00:00,24.71,24.74,24.71,24.73,160000.0,15.105,15.1234,15.105,15.1173,160000.0
2009-08-03 15:05:00,24.73,24.74,24.73,24.73,94400.0,15.1173,15.1234,15.1173,15.1173,94400.0
2009-08-03 15:10:00,24.74,24.74,24.72,24.73,220400.0,15.1234,15.1234,15.1111,15.1173,220400.0
2009-08-03 15:15:00,24.73,24.75,24.72,24.75,101800.0,15.1173,15.1295,15.1111,15.1295,101800.0
2009-08-03 15:20:00,24.75,24.77,24.74,24.74,159200.0,15.1295,15.1417,15.1234,15.1234,159200.0
2009-08-03 15:25:00,24.74,24.76,24.73,24.73,238600.0,15.1234,15.1356,15.1173,15.1173,238600.0
2009-08-03 15:30:00,24.73,24.74,24.71,24.73,192400.0,15.1173,15.1234,15.105,15.1173,192400.0
2009-08-03 15:35:00,24.72,24.75,24.72,24.72,283800.0,15.1111,15.1295,15.1111,15.1111,283800.0
2009-08-03 15:40:00,24.72,24.75,24.69,24.69,445800.0,15.1111,15.1295,15.0928,15.0928,445800.0
2009-08-03 15:45:00,24.69,24.73,24.68,24.73,441800.0,15.0928,15.1173,15.0867,15.1173,441800.0
2009-08-03 15:50:00,24.73,24.77,24.72,24.77,401200.0,15.1173,15.1417,15.1111,15.1417,401200.0
2009-08-03 15:55:00,24.77,24.8,24.75,24.8,890200.0,15.1417,15.16,15.1295,15.16,890200.0
2009-08-04 09:30:00,24.78,25.08,24.78,25.01,686800.0,15.1478,15.3312,15.1478,15.2884,686800.0
2009-08-04 09:35:00,25.02,25.03,24.93,24.99,435200.0,15.2945,15.3006,15.2395,15.2762,435200.0
2009-08-04 09:40:00,24.99,25.02,24.96,24.98,347400.0,15.2762,15.2945,15.2579,15.2701,347400.0
2009-08-04 09:45:00,24.98,24.99,24.94,24.95,247800.0,15.2701,15.2762,15.2456,15.2517,247800.0
2009-08-04 09:50:00,24.96,24.98,24.94,24.94,178400.0,15.2579,15.2701,15.2456,15.2456,178400.0
2009-08-04 09:55:00,24.94,24.97,24.93,24.97,166800.0,15.2456,15.264,15.2395,15.264,166800.0
2009-08-04 10:00:00,24.97,25.03,24.97,25.02,500400.0,15.264,15.3006,15.264,15.2945,500400.0
2009-08-04 10:05:00,25.02,25.05,24.98,24.99,439800.0,15.2945,15.3129,15.2701,15.2762,439800.0
2009-08-04 10:10:00,24.99,25.03,24.98,25.0,333200.0,15.2762,15.3006,15.2701,15.2823,333200.0
2009-08-04 10:15:00,25.01,25.01,24.92,24.95,280800.0,15.2884,15.2884,15.2334,15.2517,280800.0
2009-08-04 10:20:00,24.94,24.96,24.92,24.95,265800.0,15.2456,15.2579,15.2334,15.2517,265800.0
2009-08-04 10:25:00,24.95,24.95,24.86,24.92,212200.0,15.2517,15.2517,15.1967,15.2334,212200.0
2009-08-04 10:30:00,24.92,24.96,24.89,24.93,226200.0,15.2334,15.2579,15.2151,15.2395,226200.0
2009-08-04 10:35:00,24.94,24.96,24.92,24.95,180800.0,15.2456,15.2579,15.2334,15.2517,180800.0
2009-08-04 10:40:00,24.95,24.97,24.95,24.96,140000.0,15.2517,15.264,15.2517,15.2579,140000.0
2009-08-04 10:45:00,24.96,24.98,24.93,24.97,100400.0,15.2579,15.2701,15.2395,15.264,100400.0
2009-08-04 10:50:00,24.97,24.99,24.97,24.99,114600.0,15.264,15.2762,15.264,15.2762,114600.0
2009-08-04 10:55:00,24.99,25.0,24.95,24.96,248600.0,15.2762,15.2823,15.2517,15.2579,248600.0
2009-08-04 11:00:00,24.97,24.97,24.92,24.93,303400.0,15.264,15.264,15.2334,15.2395,303400.0
2009-08-04 11:05:00,24.93,24.96,24.9,24.9,358800.0,15.2395,15.2579,15.2212,15.2212,358800.0
2009-08-04 11:10:00,24.91,24.93,24.88,24.88,252800.0,15.2273,15.2395,15.2089,15.2089,252800.0
2009-08-04 11:15:00,24.89,24.89,24.85,24.85,274600.0,15.2151,15.2151,15.1906,15.1906,274600.0
2009-08-04 11:20:00,24.86,24.88,24.85,24.86,421800.0,15.1967,15.2089,15.1906,15.1967,421800.0
2009-08-04 11:25:00,24.86,24.86,24.84,24.85,215600.0,15.1967,15.1967,15.1845,15.1906,215600.0
2009-08-04 11:30:00,24.85,24.86,24.83,24.84,194000.0,15.1906,15.1967,15.1784,15.1845,194000.0
2009-08-04 11:35:00,24.84,24.84,24.8,24.83,241800.0,15.1845,15.1845,15.16,15.1784,241800.0
2009-08-04 11:40:00,24.83,24.85,24.79,24.79,313200.0,15.1784,15.1906,15.1539,15.1539,313200.0
2009-08-04 11:45:00,24.79,24.82,24.78,24.79,199400.0,15.1539,15.1723,15.1478,15.1539,199400.0
2009-08-04 11:50:00,24.79,24.82,24.75,24.8,158800.0,15.1539,15.1723,15.1295,15.16,158800.0
2009-08-04 11:55:00,24.8,24.83,24.8,24.82,170600.0,15.16,15.1784,15.16,15.1723,170600.0
2009-08-04 12:00:00,24.81,24.82,24.79,24.81,140600.0,15.1662,15.1723,15.1539,15.1662,140600.0
2009-08-04 12:05:00,24.81,24.84,24.79,24.84,120000.0,15.1662,15.1845,15.1539,15.1845,120000.0
2009-08-04 12:10:00,24.84,24.84,24.81,24.82,144600.0,15.1845,15.1845,15.1662,15.1723,144600.0
2009-08-04 12:15:00,24.82,24.83,24.79,24.81,196400.0,15.1723,15.1784,15.1539,15.1662,196400.0
2009-08-04 12:20:00,24.82,24.83,24.81,24.82,115000.0,15.1723,15.1784,15.1662,15.1723,115000.0
2009-08-04 12:25:00,24.82,24.83,24.79,24.79,129000.0,15.1723,15.1784,15.1539,15.1539,129000.0
2009-08-04 12:30:00,24.79,24.82,24.78,24.81,111600.0,15.1539,15.1723,15.1478,15.1662,111600.0
2009-08-04 12:35:00,24.82,24.83,24.8,24.82,150400.0,15.1723,15.1784,15.16,15.1723,150400.0
2009-08-04 12:40:00,24.82,24.82,24.81,24.81,35200.0,15.1723,15.1723,15.1662,15.1662,35200.0
2009-08-04 12:45:00,24.81,24.83,24.8,24.83,78000.0,15.1662,15.1784,15.16,15.1784,78000.0
2009-08-04 12:50:00,24.83,24.84,24.79,24.8,93800.0,15.1784,15.1845,15.1539,15.16,93800.0
2009-08-04 12:55:00,24.81,24.81,24.79,24.81,79000.0,15.1662,15.1662,15.1539,15.1662,79000.0
2009-08-04 13:00:00,24.8,24.81,24.77,24.78,85400.0,15.16,15.1662,15.1417,15.1478,85400.0
2009-08-04 13:05:00,24.78,24.78,24.75,24.75,138600.0,15.1478,15.1478,15.1295,15.1295,138600.0
2009-08-04 13:10:00,24.75,24.75,24.75,24.75,91400.0,15.1295,15.1295,15.1295,15.1295,91400.0
2009-08-04 13:15:00,24.76,24.77,24.75,24.75,80200.0,15.1356,15.1417,15.1295,15.1295,80200.0
2009-08-04 13:20:00,24.75,24.79,24.75,24.79,48600.0,15.1295,15.1539,15.1295,15.1539,48600.0
2009-08-04 13:25:00,24.79,24.8,24.77,24.79,102200.0,15.1539,15.16,15.1417,15.1539,102200.0
2009-08-04 13:30:00,24.79,24.8,24.77,24.77,80800.0,15.1539,15.16,15.1417,15.1417,80800.0
2009-08-04 13:35:00,24.77,24.78,24.75,24.77,65800.0,15.1417,15.1478,15.1295,15.1417,65800.0
2009-08-04 13:40:00,24.77,24.77,24.75,24.75,54200.0,15.1417,15.1417,15.1295,15.1295,54200.0
2009-08-04 13:45:00,24.76,24.79,24.75,24.78,186200.0,15.1356,15.1539,15.1295,15.1478,186200.0
2009-08-04 13:50:00,24.78,24.81,24.77,24.8,310400.0,15.1478,15.1662,15.1417,15.16,310400.0
2009-08-04 13:55:00,24.8,24.8,24.76,24.77,126200.0,15.16,15.16,15.1356,15.1417,126200.0
2009-08-04 14:00:00,24.77,24.79,24.75,24.79,142600.0,15.1417,15.1539,15.1295,15.1539,142600.0
2009-08-04 14:05:00,24.79,24.79,24.75,24.78,121800.0,15.1539,15.1539,15.1295,15.1478,121800.0
2009-08-04 14:10:00,24.78,24.79,24.77,24.77,73200.0,15.1478,15.1539,15.1417,15.1417,73200.0
2009-08-04 14:15:00,24.77,24.77,24.72,24.75,195600.0,15.1417,15.1417,15.1111,15.1295,195600.0
2009-08-04 14:20:00,24.76,24.78,24.75,24.75,87200.0,15.1356,15.1478,15.1295,15.1295,87200.0
2009-08-04 14:25:00,24.75,24.77,24.74,24.75,97000.0,15.1295,15.1417,15.1234,15.1295,97000.0
2009-08-04 14:30:00,24.75,24.76,24.73,24.73,84600.0,15.1295,15.1356,15.1173,15.1173,84600.0
2009-08-04 14:35:00,24.74,24.76,24.73,24.76,71600.0,15.1234,15.1356,15.1173,15.1356,71600.0
2009-08-04 14:40:00,24.76,24.77,24.73,24.73,144600.0,15.1356,15.1417,15.1173,15.1173,144600.0
2009-08-04 14:45:00,24.73,24.73,24.7,24.71,158800.0,15.1173,15.1173,15.0989,15.105,158800.0
2009-08-04 14:50:00,24.71,24.72,24.68,24.7,87200.0,15.105,15.1111,15.0867,15.0989,87200.0
2009-08-04 14:55:00,24.71,24.71,24.68,24.7,92800.0,15.105,15.105,15.0867,15.0989,92800.0
2009-08-04 15:00:00,24.7,24.72,24.68,24.72,183400.0,15.0989,15.1111,15.0867,15.1111,183400.0
2009-08-04 15:05:00,24.71,24.75,24.71,24.74,200800.0,15.105,15.1295,15.105,15.1234,200800.0
2009-08-04 15:10:00,24.74,24.75,24.73,24.74,189800.0,15.1234,15.1295,15.1173,15.1234,189800.0
2009-08-04 15:15:00,24.74,24.75,24.72,24.75,138800.0,15.1234,15.1295,15.1111,15.1295,138800.0
2009-08-04 15:20:00,24.75,24.76,24.73,24.74,147600.0,15.1295,15.1356,15.1173,15.1234,147600.0
2009-08-04 15:25:00,24.74,24.74,24.71,24.72,170600.0,15.1234,15.1234,15.105,15.1111,170600.0
2009-08-04 15:30:00,24.72,24.74,24.7,24.7,469400.0,15.1111,15.1234,15.0989,15.0989,469400.0
2009-08-04 15:35:00,24.71,24.71,24.68,24.68,353000.0,15.105,15.105,15.0867,15.0867,353000.0
2009-08-04 15:40:00,24.68,24.74,24.68,24.72,365200.0,15.0867,15.1234,15.0867,15.1111,365200.0
2009-08-04 15:45:00,24.72,24.74,24.69,24.71,341600.0,15.1111,15.1234,15.0928,15.105,341600.0
2009-08-04 15:50:00,24.71,24.75,24.71,24.74,454600.0,15.105,15.1295,15.105,15.1234,454600.0
2009-08-04 15:55:00,24.74,24.75,24.73,24.75,861800.0,15.1234,15.1295,15.1173,15.1295,861800.0
2009-08-05 09:30:00,24.75,24.8,24.68,24.69,280600.0,15.1295,15.16,15.0867,15.0928,280600.0
2009-08-05 09:35:00,24.68,24.71,24.64,24.7,260200.0,15.0867,15.105,15.0622,15.0989,260200.0
2009-08-05 09:40:00,24.7,24.7,24.6,24.61,375800.0,15.0989,15.0989,15.0378,15.0439,375800.0
2009-08-05 09:45:00,24.61,24.63,24.52,24.53,508600.0,15.0439,15.0561,14.9889,14.995,508600.0
2009-08-05 09:50:00,24.52,24.56,24.51,24.56,404200.0,14.9889,15.0133,14.9828,15.0133,404200.0
2009-08-05 09:55:00,24.56,24.58,24.55,24.57,245000.0,15.0133,15.0256,15.0072,15.0194,245000.0
2009-08-05 10:00:00,24.57,24.58,24.5,24.56,332600.0,15.0194,15.0256,14.9767,15.0133,332600.0
2009-08-05 10:05:00,24.55,24.58,24.52,24.56,213400.0,15.0072,15.0256,14.9889,15.0133,213400.0
2009-08-05 10:10:00,24.56,24.6,24.54,24.59,208200.0,15.0133,15.0378,15.0011,15.0317,208200.0
2009-08-05 10:15:00,24.59,24.6,24.53,24.56,263600.0,15.0317,15.0378,14.995,15.0133,263600.0
2009-08-05 10:20:00,24.56,24.6,24.53,24.58,268200.0,15.0133,15.0378,14.995,15.0256,268200.0
2009-08-05 10:25:00,24.58,24.63,24.58,24.62,166400.0,15.0256,15.0561,15.0256,15.05,166400.0
2009-08-05 10:30:00,24.61,24.64,24.6,24.64,187200.0,15.0439,15.0622,15.0378,15.0622,187200.0
2009-08-05 10:35:00,24.63,24.67,24.63,24.65,153600.0,15.0561,15.0806,15.0561,15.0684,153600.0
2009-08-05 10:40:00,24.65,24.66,24.6,24.6,137600.0,15.0684,15.0745,15.0378,15.0378,137600.0
2009-08-05 10:45:00,24.61,24.61,24.56,24.61,170200.0,15.0439,15.0439,15.0133,15.0439,170200.0
2009-08-05 10:50:00,24.61,24.67,24.61,24.66,182600.0,15.0439,15.0806,15.0439,15.0745,182600.0
2009-08-05 10:55:00,24.66,24.67,24.65,24.66,152400.0,15.0745,15.0806,15.0684,15.0745,152400.0
2009-08-05 11:00:00,24.66,24.7,24.66,24.7,177600.0,15.0745,15.0989,15.0745,15.0989,177600.0
2009-08-05 11:05:00,24.7,24.74,24.68,24.74,203400.0,15.0989,15.1234,15.0867,15.1234,203400.0
2009-08-05 11:10:00,24.74,24.74,24.71,24.73,166600.0,15.1234,15.1234,15.105,15.1173,166600.0
2009-08-05 11:15:00,24.73,24.74,24.7,24.71,212200.0,15.1173,15.1234,15.0989,15.105,212200.0
2009-08-05 11:20:00,24.71,24.73,24.71,24.71,179600.0,15.105,15.1173,15.105,15.105,179600.0
2009-08-05 11:25:00,24.71,24.72,24.7,24.7,101800.0,15.105,15.1111,15.0989,15.0989,101800.0
2009-08-05 11:30:00,24.7,24.71,24.68,24.68,128800.0,15.0989,15.105,15.0867,15.0867,128800.0
2009-08-05 11:35:00,24.68,24.7,24.66,24.68,135000.0,15.0867,15.0989,15.0745,15.0867,135000.0
2009-08-05 11:40:00,24.68,24.68,24.65,24.67,132000.0,15.0867,15.0867,15.0684,15.0806,132000.0
2009-08-05 11:45:00,24.67,24.68,24.64,24.65,61000.0,15.0806,15.0867,15.0622,15.0684,61000.0
2009-08-05 11:50:00,24.65,24.65,24.63,24.64,59000.0,15.0684,15.0684,15.0561,15.0622,59000.0
2009-08-05 11:55:00,24.63,24.66,24.61,24.63,133200.0,15.0561,15.0745,15.0439,15.0561,133200.0
2009-08-05 12:00:00,24.63,24.64,24.63,24.63,39600.0,15.0561,15.0622,15.0561,15.0561,39600.0
2009-08-05 12:05:00,24.63,24.63,24.61,24.62,98800.0,15.0561,15.0561,15.0439,15.05,98800.0
2009-08-05 12:10:00,24.62,24.65,24.61,24.65,35400.0,15.05,15.0684,15.0439,15.0684,35400.0
2009-08-05 12:15:00,24.65,24.66,24.63,24.65,77400.0,15.0684,15.0745,15.0561,15.0684,77400.0
2009-08-05 12:20:00,24.65,24.66,24.64,24.65,74600.0,15.0684,15.0745,15.0622,15.0684,74600.0
2009-08-05 12:25:00,24.65,24.67,24.64,24.64,79400.0,15.0684,15.0806,15.0622,15.0622,79400.0
2009-08-05 12:30:00,24.64,24.65,24.62,24.63,76800.0,15.0622,15.0684,15.05,15.0561,76800.0
2009-08-05 12:35:00,24.63,24.64,24.61,24.63,119200.0,15.0561,15.0622,15.0439,15.0561,119200.0
2009-08-05 12:40:00,24.63,24.64,24.61,24.61,53600.0,15.0561,15.0622,15.0439,15.0439,53600.0
2009-08-05 12:45:00,24.62,24.62,24.6,24.61,77400.0,15.05,15.05,15.0378,15.0439,77400.0
2009-08-05 12:50:00,24.61,24.61,24.6,24.6,71400.0,15.0439,15.0439,15.0378,15.0378,71400.0
2009-08-05 12:55:00,24.6,24.61,24.58,24.6,91000.0,15.0378,15.0439,15.0256,15.0378,91000.0
2009-08-05 13:00:00,24.6,24.62,24.59,24.6,63800.0,15.0378,15.05,15.0317,15.0378,63800.0
2009-08-05 13:05:00,24.6,24.6,24.56,24.59,105000.0,15.0378,15.0378,15.0133,15.0317,105000.0
2009-08-05 13:10:00,24.59,24.61,24.59,24.61,69400.0,15.0317,15.0439,15.0317,15.0439,69400.0
2009-08-05 13:15:00,24.6,24.63,24.6,24.61,91000.0,15.0378,15.0561,15.0378,15.0439,91000.0
2009-08-05 13:20:00,24.61,24.63,24.6,24.63,83600.0,15.0439,15.0561,15.0378,15.0561,83600.0
2009-08-05 13:25:00,24.63,24.68,24.62,24.67,140200.0,15.0561,15.0867,15.05,15.0806,140200.0
2009-08-05 13:30:00,24.67,24.68,24.66,24.67,125000.0,15.0806,15.0867,15.0745,15.0806,125000.0
2009-08-05 13:35:00,24.67,24.68,24.64,24.65,49400.0,15.0806,15.0867,15.0622,15.0684,49400.0
2009-08-05 13:40:00,24.65,24.68,24.63,24.65,86800.0,15.0684,15.0867,15.0561,15.0684,86800.0
2009-08-05 13:45:00,24.65,24.66,24.63,24.65,62400.0,15.0684,15.0745,15.0561,15.0684,62400.0
2009-08-05 13:50:00,24.64,24.65,24.63,24.65,46400.0,15.0622,15.0684,15.0561,15.0684,46400.0
2009-08-05 13:55:00,24.65,24.67,24.63,24.63,64400.0,15.0684,15.0806,15.0561,15.0561,64400.0
2009-08-05 14:00:00,24.63,24.66,24.62,24.65,185600.0,15.0561,15.0745,15.05,15.0684,185600.0
2009-08-05 14:05:00,24.66,24.68,24.65,24.65,84200.0,15.0745,15.0867,15.0684,15.0684,84200.0
2009-08-05 14:10:00,24.65,24.68,24.65,24.68,77600.0,15.0684,15.0867,15.0684,15.0867,77600.0
2009-08-05 14:15:00,24.68,24.69,24.63,24.63,170800.0,15.0867,15.0928,15.0561,15.0561,170800.0
2009-08-05 14:20:00,24.63,24.63,24.59,24.59,278000.0,15.0561,15.0561,15.0317,15.0317,278000.0
2009-08-05 14:25:00,24.59,24.6,24.55,24.56,376200.0,15.0317,15.0378,15.0072,15.0133,376200.0
2009-08-05 14:30:00,24.56,24.57,24.5,24.5,699000.0,15.0133,15.0194,14.9767,14.9767,699000.0
2009-08-05 14:35:00,24.5,24.57,24.5,24.57,298600.0,14.9767,15.0194,14.9767,15.0194,298600.0
2009-08-05 14:40:00,24.57,24.6,24.56,24.6,106000.0,15.0194,15.0378,15.0133,15.0378,106000.0
2009-08-05 14:45:00,24.6,24.63,24.58,24.61,142200.0,15.0378,15.0561,15.0256,15.0439,142200.0
2009-08-05 14:50:00,24.61,24.62,24.6,24.61,205200.0,15.0439,15.05,15.0378,15.0439,205200.0
2009-08-05 14:55:00,24.61,24.63,24.6,24.61,117600.0,15.0439,15.0561,15.0378,15.0439,117600.0
2009-08-05 15:00:00,24.61,24.61,24.56,24.57,157400.0,15.0439,15.0439,15.0133,15.0194,157400.0
2009-08-05 15:05:00,24.57,24.59,24.57,24.57,102800.0,15.0194,15.0317,15.0194,15.0194,102800.0
2009-08-05 15:10:00,24.57,24.59,24.55,24.56,155600.0,15.0194,15.0317,15.0072,15.0133,155600.0
2009-08-05 15:15:00,24.56,24.59,24.55,24.57,183800.0,15.0133,15.0317,15.0072,15.0194,183800.0
2009-08-05 15:20:00,24.57,24.6,24.57,24.59,116600.0,15.0194,15.0378,15.0194,15.0317,116600.0
2009-08-05 15:25:00,24.59,24.63,24.59,24.59,193000.0,15.0317,15.0561,15.0317,15.0317,193000.0
2009-08-05 15:30:00,24.59,24.59,24.54,24.56,263000.0,15.0317,15.0317,15.0011,15.0133,263000.0
2009-08-05 15:35:00,24.56,24.56,24.54,24.56,149200.0,15.0133,15.0133,15.0011,15.0133,149200.0
2009-08-05 15:40:00,24.56,24.57,24.54,24.57,249400.0,15.0133,15.0194,15.0011,15.0194,249400.0
2009-08-05 15:45:00,24.57,24.57,24.54,24.56,288400.0,15.0194,15.0194,15.0011,15.0133,288400.0
2009-08-05 15:50:00,24.56,24.59,24.55,24.59,266400.0,15.0133,15.0317,15.0072,15.0317,266400.0
2009-08-05 15:55:00,24.59,24.6,24.56,24.57,529200.0,15.0317,15.0378,15.0133,15.0194,529200.0
2009-08-06 09:30:00,24.71,24.71,24.6,24.68,311200.0,15.105,15.105,15.0378,15.0867,311200.0
2009-08-06 09:35:00,24.68,24.75,24.68,24.69,291400.0,15.0867,15.1295,15.0867,15.0928,291400.0
2009-08-06 09:40:00,24.69,24.73,24.63,24.67,235400.0,15.0928,15.1173,15.0561,15.0806,235400.0
2009-08-06 09:45:00,24.67,24.72,24.63,24.68,405000.0,15.0806,15.1111,15.0561,15.0867,405000.0
2009-08-06 09:50:00,24.68,24.73,24.66,24.66,349800.0,15.0867,15.1173,15.0745,15.0745,349800.0
2009-08-06 09:55:00,24.66,24.7,24.66,24.68,243600.0,15.0745,15.0989,15.0745,15.0867,243600.0
2009-08-06 10:00:00,24.68,24.74,24.66,24.73,408400.0,15.0867,15.1234,15.0745,15.1173,408400.0
2009-08-06 10:05:00,24.73,24.74,24.67,24.7,353800.0,15.1173,15.1234,15.0806,15.0989,353800.0
2009-08-06 10:10:00,24.7,24.75,24.7,24.74,272000.0,15.0989,15.1295,15.0989,15.1234,272000.0
2009-08-06 10:15:00,24.74,24.78,24.72,24.76,347000.0,15.1234,15.1478,15.1111,15.1356,347000.0
2009-08-06 10:20:00,24.75,24.76,24.7,24.71,196800.0,15.1295,15.1356,15.0989,15.105,196800.0
2009-08-06 10:25:00,24.7,24.72,24.68,24.69,164200.0,15.0989,15.1111,15.0867,15.0928,164200.0
2009-08-06 10:30:00,24.68,24.69,24.67,24.67,294000.0,15.0867,15.0928,15.0806,15.0806,294000.0
2009-08-06 10:35:00,24.67,24.71,24.66,24.69,232800.0,15.0806,15.105,15.0745,15.0928,232800.0
2009-08-06 10:40:00,24.7,24.7,24.67,24.67,112800.0,15.0989,15.0989,15.0806,15.0806,112800.0
2009-08-06 10:45:00,24.67,24.68,24.65,24.65,133800.0,15.0806,15.0867,15.0684,15.0684,133800.0
2009-08-06 10:50:00,24.65,24.68,24.64,24.68,124800.0,15.0684,15.0867,15.0622,15.0867,124800.0
2009-08-06 10:55:00,24.68,24.68,24.66,24.68,91000.0,15.0867,15.0867,15.0745,15.0867,91000.0
2009-08-06 11:00:00,24.68,24.7,24.68,24.7,104600.0,15.0867,15.0989,15.0867,15.0989,104600.0
2009-08-06 11:05:00,24.7,24.71,24.66,24.67,73600.0,15.0989,15.105,15.0745,15.0806,73600.0
2009-08-06 11:10:00,24.68,24.7,24.67,24.68,148200.0,15.0867,15.0989,15.0806,15.0867,148200.0
2009-08-06 11:15:00,24.68,24.7,24.67,24.68,72400.0,15.0867,15.0989,15.0806,15.0867,72400.0
2009-08-06 11:20:00,24.68,24.7,24.68,24.68,71000.0,15.0867,15.0989,15.0867,15.0867,71000.0
2009-08-06 11:25:00,24.68,24.7,24.68,24.68,103400.0,15.0867,15.0989,15.0867,15.0867,103400.0
2009-08-06 11:30:00,24.68,24.71,24.68,24.7,153200.0,15.0867,15.105,15.0867,15.0989,153200.0
2009-08-06 11:35:00,24.71,24.73,24.7,24.72,76400.0,15.105,15.1173,15.0989,15.1111,76400.0
2009-08-06 11:40:00,24.73,24.73,24.72,24.72,56800.0,15.1173,15.1173,15.1111,15.1111,56800.0
2009-08-06 11:45:00,24.72,24.72,24.7,24.7,148200.0,15.1111,15.1111,15.0989,15.0989,148200.0
2009-08-06 11:50:00,24.7,24.7,24.66,24.67,84800.0,15.0989,15.0989,15.0745,15.0806,84800.0
2009-08-06 11:55:00,24.67,24.67,24.64,24.65,61000.0,15.0806,15.0806,15.0622,15.0684,61000.0
2009-08-06 12:00:00,24.65,24.67,24.65,24.67,57400.0,15.0684,15.0806,15.0684,15.0806,57400.0
2009-08-06 12:05:00,24.68,24.68,24.65,24.66,33400.0,15.0867,15.0867,15.0684,15.0745,33400.0
2009-08-06 12:10:00,24.65,24.71,24.65,24.7,83600.0,15.0684,15.105,15.0684,15.0989,83600.0
2009-08-06 12:15:00,24.7,24.7,24.67,24.68,54800.0,15.0989,15.0989,15.0806,15.0867,54800.0
2009-08-06 12:20:00,24.68,24.71,24.68,24.71,64600.0,15.0867,15.105,15.0867,15.105,64600.0
2009-08-06 12:25:00,24.7,24.71,24.67,24.68,46600.0,15.0989,15.105,15.0806,15.0867,46600.0
2009-08-06 12:30:00,24.67,24.72,24.67,24.68,117600.0,15.0806,15.1111,15.0806,15.0867,117600.0
2009-08-06 12:35:00,24.68,24.71,24.68,24.69,75400.0,15.0867,15.105,15.0867,15.0928,75400.0
2009-08-06 12:40:00,24.69,24.69,24.67,24.67,71000.0,15.0928,15.0928,15.0806,15.0806,71000.0
2009-08-06 12:45:00,24.68,24.68,24.66,24.66,39600.0,15.0867,15.0867,15.0745,15.0745,39600.0
2009-08-06 12:50:00,24.67,24.67,24.64,24.66,91200.0,15.0806,15.0806,15.0622,15.0745,91200.0
2009-08-06 12:55:00,24.66,24.67,24.65,24.66,114000.0,15.0745,15.0806,15.0684,15.0745,114000.0
2009-08-06 13:00:00,24.65,24.67,24.64,24.67,77400.0,15.0684,15.0806,15.0622,15.0806,77400.0
2009-08-06 13:05:00,24.67,24.68,24.66,24.68,75000.0,15.0806,15.0867,15.0745,15.0867,75000.0
2009-08-06 13:10:00,24.68,24.68,24.66,24.66,90000.0,15.0867,15.0867,15.0745,15.0745,90000.0
2009-08-06 13:15:00,24.66,24.68,24.66,24.67,48400.0,15.0745,15.0867,15.0745,15.0806,48400.0
2009-08-06 13:20:00,24.67,24.7,24.66,24.69,131800.0,15.0806,15.0989,15.0745,15.0928,131800.0
2009-08-06 13:25:00,24.7,24.7,24.66,24.68,107400.0,15.0989,15.0989,15.0745,15.0867,107400.0
2009-08-06 13:30:00,24.68,24.71,24.67,24.7,99000.0,15.0867,15.105,15.0806,15.0989,99000.0
2009-08-06 13:35:00,24.7,24.72,24.7,24.72,75200.0,15.0989,15.1111,15.0989,15.1111,75200.0
2009-08-06 13:40:00,24.72,24.72,24.68,24.68,61000.0,15.1111,15.1111,15.0867,15.0867,61000.0
2009-08-06 13:45:00,24.68,24.69,24.67,24.67,73000.0,15.0867,15.0928,15.0806,15.0806,73000.0
2009-08-06 13:50:00,24.67,24.68,24.66,24.67,81200.0,15.0806,15.0867,15.0745,15.0806,81200.0
2009-08-06 13:55:00,24.66,24.7,24.66,24.69,51000.0,15.0745,15.0989,15.0745,15.0928,51000.0
2009-08-06 14:00:00,24.69,24.69,24.66,24.68,147600.0,15.0928,15.0928,15.0745,15.0867,147600.0
2009-08-06 14:05:00,24.68,24.68,24.65,24.67,171000.0,15.0867,15.0867,15.0684,15.0806,171000.0
2009-08-06 14:10:00,24.67,24.69,24.66,24.69,104200.0,15.0806,15.0928,15.0745,15.0928,104200.0
2009-08-06 14:15:00,24.68,24.69,24.67,24.67,58400.0,15.0867,15.0928,15.0806,15.0806,58400.0
2009-08-06 14:20:00,24.68,24.7,24.66,24.69,125200.0,15.0867,15.0989,15.0745,15.0928,125200.0
2009-08-06 14:25:00,24.69,24.71,24.68,24.7,139600.0,15.0928,15.105,15.0867,15.0989,139600.0
2009-08-06 14:30:00,24.7,24.7,24.68,24.7,104600.0,15.0989,15.0989,15.0867,15.0989,104600.0
2009-08-06 14:35:00,24.7,24.72,24.68,24.69,160200.0,15.0989,15.1111,15.0867,15.0928,160200.0
2009-08-06 14:40:00,24.7,24.7,24.68,24.68,76600.0,15.0989,15.0989,15.0867,15.0867,76600.0
2009-08-06 14:45:00,24.68,24.72,24.67,24.72,247800.0,15.0867,15.1111,15.0806,15.1111,247800.0
2009-08-06 14:50:00,24.72,24.74,24.71,24.73,182600.0,15.1111,15.1234,15.105,15.1173,182600.0
2009-08-06 14:55:00,24.73,24.74,24.69,24.69,90600.0,15.1173,15.1234,15.0928,15.0928,90600.0
2009-08-06 15:00:00,24.68,24.69,24.68,24.69,138800.0,15.0867,15.0928,15.0867,15.0928,138800.0
2009-08-06 15:05:00,24.69,24.71,24.67,24.68,143200.0,15.0928,15.105,15.0806,15.0867,143200.0
2009-08-06 15:10:00,24.69,24.69,24.66,24.68,166200.0,15.0928,15.0928,15.0745,15.0867,166200.0
2009-08-06 15:15:00,24.68,24.72,24.68,24.71,219000.0,15.0867,15.1111,15.0867,15.105,219000.0
2009-08-06 15:20:00,24.71,24.73,24.69,24.72,149000.0,15.105,15.1173,15.0928,15.1111,149000.0
2009-08-06 15:25:00,24.72,24.72,24.71,24.71,74800.0,15.1111,15.1111,15.105,15.105,74800.0
2009-08-06 15:30:00,24.71,24.72,24.68,24.71,294800.0,15.105,15.1111,15.0867,15.105,294800.0
2009-08-06 15:35:00,24.71,24.71,24.68,24.71,188000.0,15.105,15.105,15.0867,15.105,188000.0
2009-08-06 15:40:00,24.7,24.73,24.68,24.7,300200.0,15.0989,15.1173,15.0867,15.0989,300200.0
2009-08-06 15:45:00,24.71,24.72,24.69,24.71,283800.0,15.105,15.1111,15.0928,15.105,283800.0
2009-08-06 15:50:00,24.71,24.72,24.67,24.68,457600.0,15.105,15.1111,15.0806,15.0867,457600.0
2009-08-06 15:55:00,24.68,24.72,24.68,24.7,561600.0,15.0867,15.1111,15.0867,15.0989,561600.0
2009-08-07 09:30:00,24.83,24.86,24.72,24.84,319800.0,15.1784,15.1967,15.1111,15.1845,319800.0
2009-08-07 09:35:00,24.84,24.88,24.75,24.78,263000.0,15.1845,15.2089,15.1295,15.1478,263000.0
2009-08-07 09:40:00,24.77,24.79,24.7,24.78,207600.0,15.1417,15.1539,15.0989,15.1478,207600.0
2009-08-07 09:45:00,24.78,24.78,24.75,24.77,97200.0,15.1478,15.1478,15.1295,15.1417,97200.0
2009-08-07 09:50:00,24.77,24.8,24.77,24.77,146600.0,15.1417,15.16,15.1417,15.1417,146600.0
2009-08-07 09:55:00,24.78,24.79,24.72,24.72,208000.0,15.1478,15.1539,15.1111,15.1111,208000.0
2009-08-07 10:00:00,24.72,24.73,24.68,24.71,225200.0,15.1111,15.1173,15.0867,15.105,225200.0
2009-08-07 10:05:00,24.71,24.72,24.68,24.68,172400.0,15.105,15.1111,15.0867,15.0867,172400.0
2009-08-07 10:10:00,24.68,24.72,24.67,24.72,153600.0,15.0867,15.1111,15.0806,15.1111,153600.0
2009-08-07 10:15:00,24.72,24.75,24.71,24.73,230600.0,15.1111,15.1295,15.105,15.1173,230600.0
2009-08-07 10:20:00,24.73,24.75,24.68,24.73,256200.0,15.1173,15.1295,15.0867,15.1173,256200.0
2009-08-07 10:25:00,24.73,24.78,24.72,24.75,207400.0,15.1173,15.1478,15.1111,15.1295,207400.0
2009-08-07 10:30:00,24.75,24.78,24.75,24.78,213800.0,15.1295,15.1478,15.1295,15.1478,213800.0
2009-08-07 10:35:00,24.77,24.81,24.77,24.78,359800.0,15.1417,15.1662,15.1417,15.1478,359800.0
2009-08-07 10:40:00,24.78,24.78,24.71,24.73,172400.0,15.1478,15.1478,15.105,15.1173,172400.0
2009-08-07 10:45:00,24.73,24.78,24.72,24.72,163200.0,15.1173,15.1478,15.1111,15.1111,163200.0
2009-08-07 10:50:00,24.72,24.73,24.69,24.71,157800.0,15.1111,15.1173,15.0928,15.105,157800.0
2009-08-07 10:55:00,24.71,24.75,24.68,24.68,192000.0,15.105,15.1295,15.0867,15.0867,192000.0
2009-08-07 11:00:00,24.69,24.71,24.68,24.68,148000.0,15.0928,15.105,15.0867,15.0867,148000.0
2009-08-07 11:05:00,24.68,24.69,24.67,24.67,188600.0,15.0867,15.0928,15.0806,15.0806,188600.0
2009-08-07 11:10:00,24.67,24.68,24.64,24.65,149000.0,15.0806,15.0867,15.0622,15.0684,149000.0
2009-08-07 11:15:00,24.65,24.65,24.63,24.64,104000.0,15.0684,15.0684,15.0561,15.0622,104000.0
2009-08-07 11:20:00,24.63,24.65,24.63,24.65,125800.0,15.0561,15.0684,15.0561,15.0684,125800.0
2009-08-07 11:25:00,24.64,24.65,24.63,24.63,96200.0,15.0622,15.0684,15.0561,15.0561,96200.0
2009-08-07 11:30:00,24.63,24.65,24.63,24.64,86600.0,15.0561,15.0684,15.0561,15.0622,86600.0
2009-08-07 11:35:00,24.64,24.68,24.63,24.67,195200.0,15.0622,15.0867,15.0561,15.0806,195200.0
2009-08-07 11:40:00,24.67,24.67,24.63,24.63,106800.0,15.0806,15.0806,15.0561,15.0561,106800.0
2009-08-07 11:45:00,24.63,24.65,24.61,24.63,204000.0,15.0561,15.0684,15.0439,15.0561,204000.0
2009-08-07 11:50:00,24.63,24.63,24.61,24.63,48200.0,15.0561,15.0561,15.0439,15.0561,48200.0
2009-08-07 11:55:00,24.62,24.62,24.6,24.61,113000.0,15.05,15.05,15.0378,15.0439,113000.0
2009-08-07 12:00:00,24.61,24.62,24.6,24.61,85200.0,15.0439,15.05,15.0378,15.0439,85200.0
2009-08-07 12:05:00,24.61,24.61,24.6,24.6,109200.0,15.0439,15.0439,15.0378,15.0378,109200.0
2009-08-07 12:10:00,24.6,24.61,24.59,24.61,71600.0,15.0378,15.0439,15.0317,15.0439,71600.0
2009-08-07 12:15:00,24.61,24.64,24.61,24.64,48200.0,15.0439,15.0622,15.0439,15.0622,48200.0
2009-08-07 12:20:00,24.64,24.64,24.62,24.62,98800.0,15.0622,15.0622,15.05,15.05,98800.0
2009-08-07 12:25:00,24.62,24.64,24.61,24.63,98000.0,15.05,15.0622,15.0439,15.0561,98000.0
2009-08-07 12:30:00,24.63,24.67,24.62,24.66,191400.0,15.0561,15.0806,15.05,15.0745,191400.0
2009-08-07 12:35:00,24.67,24.68,24.65,24.68,100600.0,15.0806,15.0867,15.0684,15.0867,100600.0
2009-08-07 12:40:00,24.67,24.68,24.65,24.67,123800.0,15.0806,15.0867,15.0684,15.0806,123800.0
2009-08-07 12:45:00,24.68,24.7,24.67,24.68,109200.0,15.0867,15.0989,15.0806,15.0867,109200.0
2009-08-07 12:50:00,24.68,24.7,24.68,24.69,53400.0,15.0867,15.0989,15.0867,15.0928,53400.0
2009-08-07 12:55:00,24.69,24.7,24.67,24.7,107000.0,15.0928,15.0989,15.0806,15.0989,107000.0
2009-08-07 13:00:00,24.7,24.73,24.68,24.69,149400.0,15.0989,15.1173,15.0867,15.0928,149400.0
2009-08-07 13:05:00,24.7,24.7,24.68,24.7,59600.0,15.0989,15.0989,15.0867,15.0989,59600.0
2009-08-07 13:10:00,24.69,24.71,24.68,24.68,54000.0,15.0928,15.105,15.0867,15.0867,54000.0
2009-08-07 13:15:00,24.69,24.72,24.68,24.72,75000.0,15.0928,15.1111,15.0867,15.1111,75000.0
2009-08-07 13:20:00,24.72,24.73,24.71,24.73,106800.0,15.1111,15.1173,15.105,15.1173,106800.0
2009-08-07 13:25:00,24.73,24.77,24.72,24.77,178400.0,15.1173,15.1417,15.1111,15.1417,178400.0
2009-08-07 13:30:00,24.77,24.78,24.75,24.77,107800.0,15.1417,15.1478,15.1295,15.1417,107800.0
2009-08-07 13:35:00,24.77,24.77,24.75,24.75,113000.0,15.1417,15.1417,15.1295,15.1295,113000.0
2009-08-07 13:40:00,24.75,24.75,24.72,24.72,108400.0,15.1295,15.1295,15.1111,15.1111,108400.0
2009-08-07 13:45:00,24.73,24.75,24.72,24.74,50000.0,15.1173,15.1295,15.1111,15.1234,50000.0
2009-08-07 13:50:00,24.74,24.75,24.72,24.74,112400.0,15.1234,15.1295,15.1111,15.1234,112400.0
2009-08-07 13:55:00,24.74,24.74,24.72,24.72,71800.0,15.1234,15.1234,15.1111,15.1111,71800.0
2009-08-07 14:00:00,24.72,24.73,24.71,24.71,220200.0,15.1111,15.1173,15.105,15.105,220200.0
2009-08-07 14:05:00,24.72,24.72,24.71,24.72,105000.0,15.1111,15.1111,15.105,15.1111,105000.0
2009-08-07 14:10:00,24.72,24.73,24.71,24.72,153800.0,15.1111,15.1173,15.105,15.1111,153800.0
2009-08-07 14:15:00,24.72,24.73,24.7,24.71,118200.0,15.1111,15.1173,15.0989,15.105,118200.0
2009-08-07 14:20:00,24.71,24.74,24.71,24.72,115200.0,15.105,15.1234,15.105,15.1111,115200.0
2009-08-07 14:25:00,24.72,24.73,24.7,24.71,90000.0,15.1111,15.1173,15.0989,15.105,90000.0
2009-08-07 14:30:00,24.71,24.73,24.7,24.71,94600.0,15.105,15.1173,15.0989,15.105,94600.0
2009-08-07 14:35:00,24.71,24.74,24.71,24.72,107400.0,15.105,15.1234,15.105,15.1111,107400.0
2009-08-07 14:40:00,24.72,24.74,24.71,24.71,90800.0,15.1111,15.1234,15.105,15.105,90800.0
2009-08-07 14:45:00,24.71,24.72,24.7,24.7,125200.0,15.105,15.1111,15.0989,15.0989,125200.0
2009-08-07 14:50:00,24.7,24.74,24.7,24.74,100200.0,15.0989,15.1234,15.0989,15.1234,100200.0
2009-08-07 14:55:00,24.73,24.74,24.73,24.73,87400.0,15.1173,15.1234,15.1173,15.1173,87400.0
2009-08-07 15:00:00,24.73,24.75,24.71,24.75,123200.0,15.1173,15.1295,15.105,15.1295,123200.0
2009-08-07 15:05:00,24.75,24.77,24.74,24.75,257800.0,15.1295,15.1417,15.1234,15.1295,257800.0
2009-08-07 15:10:00,24.76,24.77,24.74,24.75,173200.0,15.1356,15.1417,15.1234,15.1295,173200.0
2009-08-07 15:15:00,24.74,24.77,24.73,24.75,135600.0,15.1234,15.1417,15.1173,15.1295,135600.0
2009-08-07 15:20:00,24.75,24.78,24.73,24.77,184400.0,15.1295,15.1478,15.1173,15.1417,184400.0
2009-08-07 15:25:00,24.77,24.79,24.75,24.78,184600.0,15.1417,15.1539,15.1295,15.1478,184600.0
2009-08-07 15:30:00,24.78,24.79,24.75,24.76,231400.0,15.1478,15.1539,15.1295,15.1356,231400.0
2009-08-07 15:35:00,24.77,24.77,24.73,24.74,165000.0,15.1417,15.1417,15.1173,15.1234,165000.0
2009-08-07 15:40:00,24.74,24.75,24.71,24.72,239200.0,15.1234,15.1295,15.105,15.1111,239200.0
2009-08-07 15:45:00,24.72,24.72,24.68,24.68,327400.0,15.1111,15.1111,15.0867,15.0867,327400.0
2009-08-07 15:50:00,24.69,24.72,24.68,24.7,407400.0,15.0928,15.1111,15.0867,15.0989,407400.0
2009-08-07 15:55:00,24.69,24.7,24.65,24.67,609000.0,15.0928,15.0989,15.0684,15.0806,609000.0
2009-08-10 09:30:00,24.63,24.63,24.5,24.53,321800.0,15.0561,15.0561,14.9767,14.995,321800.0
2009-08-10 09:35:00,24.53,24.58,24.51,24.56,339600.0,14.995,15.0256,14.9828,15.0133,339600.0
2009-08-10 09:40:00,24.56,24.58,24.55,24.56,171400.0,15.0133,15.0256,15.0072,15.0133,171400.0
2009-08-10 09:45:00,24.56,24.58,24.54,24.55,140400.0,15.0133,15.0256,15.0011,15.0072,140400.0
2009-08-10 09:50:00,24.55,24.6,24.54,24.57,164200.0,15.0072,15.0378,15.0011,15.0194,164200.0
2009-08-10 09:55:00,24.57,24.58,24.55,24.55,215400.0,15.0194,15.0256,15.0072,15.0072,215400.0
2009-08-10 10:00:00,24.55,24.57,24.54,24.55,354200.0,15.0072,15.0194,15.0011,15.0072,354200.0
2009-08-10 10:05:00,24.55,24.56,24.53,24.54,145200.0,15.0072,15.0133,14.995,15.0011,145200.0
2009-08-10 10:10:00,24.54,24.56,24.5,24.5,201200.0,15.0011,15.0133,14.9767,14.9767,201200.0
2009-08-10 10:15:00,24.5,24.52,24.49,24.52,236800.0,14.9767,14.9889,14.9705,14.9889,236800.0
2009-08-10 10:20:00,24.52,24.56,24.5,24.54,199000.0,14.9889,15.0133,14.9767,15.0011,199000.0
2009-08-10 10:25:00,24.54,24.58,24.54,24.56,133800.0,15.0011,15.0256,15.0011,15.0133,133800.0
2009-08-10 10:30:00,24.56,24.58,24.55,24.56,125200.0,15.0133,15.0256,15.0072,15.0133,125200.0
2009-08-10 10:35:00,24.56,24.59,24.54,24.59,255800.0,15.0133,15.0317,15.0011,15.0317,255800.0
2009-08-10 10:40:00,24.58,24.59,24.57,24.57,104200.0,15.0256,15.0317,15.0194,15.0194,104200.0
2009-08-10 10:45:00,24.58,24.59,24.56,24.57,149400.0,15.0256,15.0317,15.0133,15.0194,149400.0
2009-08-10 10:50:00,24.56,24.59,24.54,24.55,152200.0,15.0133,15.0317,15.0011,15.0072,152200.0
2009-08-10 10:55:00,24.54,24.55,24.53,24.54,79200.0,15.0011,15.0072,14.995,15.0011,79200.0
2009-08-10 11:00:00,24.54,24.55,24.53,24.55,88000.0,15.0011,15.0072,14.995,15.0072,88000.0
2009-08-10 11:05:00,24.55,24.57,24.52,24.53,147600.0,15.0072,15.0194,14.9889,14.995,147600.0
2009-08-10 11:10:00,24.53,24.55,24.52,24.52,165000.0,14.995,15.0072,14.9889,14.9889,165000.0
2009-08-10 11:15:00,24.53,24.54,24.52,24.53,141200.0,14.995,15.0011,14.9889,14.995,141200.0
2009-08-10 11:20:00,24.53,24.53,24.5,24.52,158200.0,14.995,14.995,14.9767,14.9889,158200.0
2009-08-10 11:25:00,24.52,24.52,24.5,24.5,180600.0,14.9889,14.9889,14.9767,14.9767,180600.0
2009-08-10 11:30:00,24.5,24.53,24.5,24.52,91800.0,14.9767,14.995,14.9767,14.9889,91800.0
2009-08-10 11:35:00,24.53,24.56,24.51,24.56,75000.0,14.995,15.0133,14.9828,15.0133,75000.0
2009-08-10 11:40:00,24.56,24.56,24.53,24.53,83800.0,15.0133,15.0133,14.995,14.995,83800.0
2009-08-10 11:45:00,24.53,24.54,24.52,24.52,50800.0,14.995,15.0011,14.9889,14.9889,50800.0
2009-08-10 11:50:00,24.52,24.54,24.5,24.5,174000.0,14.9889,15.0011,14.9767,14.9767,174000.0
2009-08-10 11:55:00,24.5,24.55,24.5,24.54,291000.0,14.9767,15.0072,14.9767,15.0011,291000.0
2009-08-10 12:00:00,24.54,24.56,24.54,24.55,100000.0,15.0011,15.0133,15.0011,15.0072,100000.0
2009-08-10 12:05:00,24.55,24.57,24.55,24.56,64200.0,15.0072,15.0194,15.0072,15.0133,64200.0
2009-08-10 12:10:00,24.56,24.57,24.55,24.56,59600.0,15.0133,15.0194,15.0072,15.0133,59600.0
2009-08-10 12:15:00,24.57,24.59,24.56,24.59,81400.0,15.0194,15.0317,15.0133,15.0317,81400.0
2009-08-10 12:20:00,24.59,24.6,24.57,24.59,59200.0,15.0317,15.0378,15.0194,15.0317,59200.0
2009-08-10 12:25:00,24.59,24.6,24.57,24.59,80600.0,15.0317,15.0378,15.0194,15.0317,80600.0
2009-08-10 12:30:00,24.59,24.6,24.57,24.58,79600.0,15.0317,15.0378,15.0194,15.0256,79600.0
2009-08-10 12:35:00,24.59,24.6,24.58,24.59,79800.0,15.0317,15.0378,15.0256,15.0317,79800.0
2009-08-10 12:40:00,24.59,24.61,24.58,24.58,122400.0,15.0317,15.0439,15.0256,15.0256,122400.0
2009-08-10 12:45:00,24.58,24.6,24.58,24.59,102400.0,15.0256,15.0378,15.0256,15.0317,102400.0
2009-08-10 12:50:00,24.59,24.6,24.57,24.59,121800.0,15.0317,15.0378,15.0194,15.0317,121800.0
2009-08-10 12:55:00,24.59,24.61,24.59,24.61,89200.0,15.0317,15.0439,15.0317,15.0439,89200.0
2009-08-10 13:00:00,24.61,24.62,24.59,24.6,140400.0,15.0439,15.05,15.0317,15.0378,140400.0
2009-08-10 13:05:00,24.6,24.61,24.57,24.57,152800.0,15.0378,15.0439,15.0194,15.0194,152800.0
2009-08-10 13:10:00,24.57,24.61,24.57,24.6,65600.0,15.0194,15.0439,15.0194,15.0378,65600.0
2009-08-10 13:15:00,24.6,24.62,24.6,24.61,98600.0,15.0378,15.05,15.0378,15.0439,98600.0
2009-08-10 13:20:00,24.61,24.66,24.61,24.65,283400.0,15.0439,15.0745,15.0439,15.0684,283400.0
2009-08-10 13:25:00,24.66,24.69,24.64,24.69,300200.0,15.0745,15.0928,15.0622,15.0928,300200.0
2009-08-10 13:30:00,24.69,24.73,24.68,24.73,297800.0,15.0928,15.1173,15.0867,15.1173,297800.0
2009-08-10 13:35:00,24.73,24.73,24.68,24.68,80600.0,15.1173,15.1173,15.0867,15.0867,80600.0
2009-08-10 13:40:00,24.69,24.72,24.68,24.71,160200.0,15.0928,15.1111,15.0867,15.105,160200.0
2009-08-10 13:45:00,24.71,24.71,24.67,24.67,105200.0,15.105,15.105,15.0806,15.0806,105200.0
2009-08-10 13:50:00,24.67,24.67,24.66,24.66,58800.0,15.0806,15.0806,15.0745,15.0745,58800.0
2009-08-10 13:55:00,24.67,24.67,24.66,24.67,62800.0,15.0806,15.0806,15.0745,15.0806,62800.0
2009-08-10 14:00:00,24.67,24.67,24.63,24.64,108000.0,15.0806,15.0806,15.0561,15.0622,108000.0
2009-08-10 14:05:00,24.64,24.67,24.63,24.66,110800.0,15.0622,15.0806,15.0561,15.0745,110800.0
2009-08-10 14:10:00,24.66,24.66,24.63,24.64,116600.0,15.0745,15.0745,15.0561,15.0622,116600.0
2009-08-10 14:15:00,24.64,24.64,24.61,24.61,216600.0,15.0622,15.0622,15.0439,15.0439,216600.0
2009-08-10 14:20:00,24.62,24.64,24.61,24.64,77600.0,15.05,15.0622,15.0439,15.0622,77600.0
2009-08-10 14:25:00,24.64,24.66,24.63,24.66,109000.0,15.0622,15.0745,15.0561,15.0745,109000.0
2009-08-10 14:30:00,24.66,24.66,24.64,24.66,84400.0,15.0745,15.0745,15.0622,15.0745,84400.0
2009-08-10 14:35:00,24.66,24.67,24.65,24.65,85600.0,15.0745,15.0806,15.0684,15.0684,85600.0
2009-08-10 14:40:00,24.65,24.67,24.65,24.66,84400.0,15.0684,15.0806,15.0684,15.0745,84400.0
2009-08-10 14:45:00,24.66,24.67,24.63,24.66,75800.0,15.0745,15.0806,15.0561,15.0745,75800.0
2009-08-10 14:50:00,24.66,24.66,24.63,24.63,87800.0,15.0745,15.0745,15.0561,15.0561,87800.0
2009-08-10 14:55:00,24.63,24.68,24.63,24.67,145400.0,15.0561,15.0867,15.0561,15.0806,145400.0
2009-08-10 15:00:00,24.67,24.7,24.67,24.68,183000.0,15.0806,15.0989,15.0806,15.0867,183000.0
2009-08-10 15:05:00,24.68,24.7,24.66,24.67,218200.0,15.0867,15.0989,15.0745,15.0806,218200.0
2009-08-10 15:10:00,24.68,24.68,24.64,24.67,140400.0,15.0867,15.0867,15.0622,15.0806,140400.0
2009-08-10 15:15:00,24.67,24.68,24.66,24.68,160200.0,15.0806,15.0867,15.0745,15.0867,160200.0
2009-08-10 15:20:00,24.68,24.68,24.66,24.68,154000.0,15.0867,15.0867,15.0745,15.0867,154000.0
2009-08-10 15:25:00,24.68,24.71,24.68,24.69,127000.0,15.0867,15.105,15.0867,15.0928,127000.0
2009-08-10 15:30:00,24.7,24.71,24.69,24.7,108000.0,15.0989,15.105,15.0928,15.0989,108000.0
2009-08-10 15:35:00,24.7,24.72,24.68,24.71,223000.0,15.0989,15.1111,15.0867,15.105,223000.0
2009-08-10 15:40:00,24.71,24.72,24.68,24.7,265400.0,15.105,15.1111,15.0867,15.0989,265400.0
2009-08-10 15:45:00,24.7,24.74,24.7,24.73,239400.0,15.0989,15.1234,15.0989,15.1173,239400.0
2009-08-10 15:50:00,24.73,24.73,24.69,24.71,239200.0,15.1173,15.1173,15.0928,15.105,239200.0
2009-08-10 15:55:00,24.72,24.74,24.69,24.74,633200.0,15.1111,15.1234,15.0928,15.1234,633200.0
2009-08-11 09:30:00,24.71,24.74,24.63,24.68,326800.0,15.105,15.1234,15.0561,15.0867,326800.0
2009-08-11 09:35:00,24.68,24.74,24.68,24.73,167400.0,15.0867,15.1234,15.0867,15.1173,167400.0
2009-08-11 09:40:00,24.73,24.74,24.67,24.69,92200.0,15.1173,15.1234,15.0806,15.0928,92200.0
2009-08-11 09:45:00,24.69,24.71,24.66,24.68,184800.0,15.0928,15.105,15.0745,15.0867,184800.0
2009-08-11 09:50:00,24.68,24.68,24.63,24.65,186800.0,15.0867,15.0867,15.0561,15.0684,186800.0
2009-08-11 09:55:00,24.64,24.65,24.64,24.64,97200.0,15.0622,15.0684,15.0622,15.0622,97200.0
2009-08-11 10:00:00,24.64,24.65,24.58,24.6,206000.0,15.0622,15.0684,15.0256,15.0378,206000.0
2009-08-11 10:05:00,24.6,24.61,24.57,24.57,130200.0,15.0378,15.0439,15.0194,15.0194,130200.0
2009-08-11 10:10:00,24.57,24.59,24.56,24.58,200800.0,15.0194,15.0317,15.0133,15.0256,200800.0
2009-08-11 10:15:00,24.58,24.59,24.56,24.57,115000.0,15.0256,15.0317,15.0133,15.0194,115000.0
2009-08-11 10:20:00,24.58,24.58,24.56,24.57,123600.0,15.0256,15.0256,15.0133,15.0194,123600.0
2009-08-11 10:25:00,24.57,24.6,24.56,24.59,162400.0,15.0194,15.0378,15.0133,15.0317,162400.0
2009-08-11 10:30:00,24.59,24.6,24.57,24.57,161600.0,15.0317,15.0378,15.0194,15.0194,161600.0
2009-08-11 10:35:00,24.57,24.59,24.56,24.59,117000.0,15.0194,15.0317,15.0133,15.0317,117000.0
2009-08-11 10:40:00,24.59,24.6,24.58,24.59,88400.0,15.0317,15.0378,15.0256,15.0317,88400.0
2009-08-11 10:45:00,24.59,24.59,24.56,24.57,109600.0,15.0317,15.0317,15.0133,15.0194,109600.0
2009-08-11 10:50:00,24.57,24.6,24.56,24.58,135400.0,15.0194,15.0378,15.0133,15.0256,135400.0
2009-08-11 10:55:00,24.57,24.59,24.57,24.58,73000.0,15.0194,15.0317,15.0194,15.0256,73000.0
2009-08-11 11:00:00,24.58,24.58,24.54,24.56,145200.0,15.0256,15.0256,15.0011,15.0133,145200.0
2009-08-11 11:05:00,24.57,24.58,24.56,24.56,161800.0,15.0194,15.0256,15.0133,15.0133,161800.0
2009-08-11 11:10:00,24.56,24.56,24.54,24.54,193000.0,15.0133,15.0133,15.0011,15.0011,193000.0
2009-08-11 11:15:00,24.54,24.56,24.53,24.55,197400.0,15.0011,15.0133,14.995,15.0072,197400.0
2009-08-11 11:20:00,24.55,24.57,24.53,24.54,125000.0,15.0072,15.0194,14.995,15.0011,125000.0
2009-08-11 11:25:00,24.54,24.54,24.5,24.54,246600.0,15.0011,15.0011,14.9767,15.0011,246600.0
2009-08-11 11:30:00,24.54,24.54,24.5,24.51,140600.0,15.0011,15.0011,14.9767,14.9828,140600.0
2009-08-11 11:35:00,24.51,24.53,24.5,24.5,133600.0,14.9828,14.995,14.9767,14.9767,133600.0
2009-08-11 11:40:00,24.5,24.52,24.5,24.51,129400.0,14.9767,14.9889,14.9767,14.9828,129400.0
2009-08-11 11:45:00,24.51,24.54,24.5,24.54,107400.0,14.9828,15.0011,14.9767,15.0011,107400.0
2009-08-11 11:50:00,24.54,24.55,24.53,24.55,57600.0,15.0011,15.0072,14.995,15.0072,57600.0
2009-08-11 11:55:00,24.54,24.56,24.54,24.54,101000.0,15.0011,15.0133,15.0011,15.0011,101000.0
2009-08-11 12:00:00,24.54,24.54,24.52,24.53,89000.0,15.0011,15.0011,14.9889,14.995,89000.0
2009-08-11 12:05:00,24.53,24.53,24.51,24.52,87400.0,14.995,14.995,14.9828,14.9889,87400.0
2009-08-11 12:10:00,24.52,24.53,24.5,24.5,88400.0,14.9889,14.995,14.9767,14.9767,88400.0
2009-08-11 12:15:00,24.5,24.53,24.5,24.53,35400.0,14.9767,14.995,14.9767,14.995,35400.0
2009-08-11 12:20:00,24.53,24.54,24.5,24.5,77200.0,14.995,15.0011,14.9767,14.9767,77200.0
2009-08-11 12:25:00,24.5,24.5,24.48,24.5,126200.0,14.9767,14.9767,14.9644,14.9767,126200.0
2009-08-11 12:30:00,24.5,24.52,24.5,24.52,35200.0,14.9767,14.9889,14.9767,14.9889,35200.0
2009-08-11 12:35:00,24.52,24.52,24.51,24.52,79200.0,14.9889,14.9889,14.9828,14.9889,79200.0
2009-08-11 12:40:00,24.53,24.53,24.5,24.5,77600.0,14.995,14.995,14.9767,14.9767,77600.0
2009-08-11 12:45:00,24.5,24.5,24.48,24.48,82000.0,14.9767,14.9767,14.9644,14.9644,82000.0
2009-08-11 12:50:00,24.48,24.5,24.48,24.48,141600.0,14.9644,14.9767,14.9644,14.9644,141600.0
2009-08-11 12:55:00,24.48,24.49,24.48,24.48,67000.0,14.9644,14.9705,14.9644,14.9644,67000.0
2009-08-11 13:00:00,24.48,24.5,24.48,24.49,130600.0,14.9644,14.9767,14.9644,14.9705,130600.0
2009-08-11 13:05:00,24.49,24.52,24.48,24.51,177600.0,14.9705,14.9889,14.9644,14.9828,177600.0
2009-08-11 13:10:00,24.51,24.52,24.48,24.49,69800.0,14.9828,14.9889,14.9644,14.9705,69800.0
2009-08-11 13:15:00,24.48,24.52,24.48,24.5,107200.0,14.9644,14.9889,14.9644,14.9767,107200.0
2009-08-11 13:20:00,24.51,24.52,24.5,24.5,53000.0,14.9828,14.9889,14.9767,14.9767,53000.0
2009-08-11 13:25:00,24.5,24.51,24.49,24.49,152200.0,14.9767,14.9828,14.9705,14.9705,152200.0
2009-08-11 13:30:00,24.49,24.52,24.49,24.52,95000.0,14.9705,14.9889,14.9705,14.9889,95000.0
2009-08-11 13:35:00,24.52,24.53,24.5,24.52,85400.0,14.9889,14.995,14.9767,14.9889,85400.0
2009-08-11 13:40:00,24.52,24.54,24.52,24.52,56800.0,14.9889,15.0011,14.9889,14.9889,56800.0
2009-08-11 13:45:00,24.52,24.53,24.5,24.51,84800.0,14.9889,14.995,14.9767,14.9828,84800.0
2009-08-11 13:50:00,24.5,24.51,24.5,24.5,44800.0,14.9767,14.9828,14.9767,14.9767,44800.0
2009-08-11 13:55:00,24.5,24.5,24.5,24.5,41200.0,14.9767,14.9767,14.9767,14.9767,41200.0
2009-08-11 14:00:00,24.5,24.53,24.5,24.52,75000.0,14.9767,14.995,14.9767,14.9889,75000.0
2009-08-11 14:05:00,24.52,24.54,24.52,24.53,156800.0,14.9889,15.0011,14.9889,14.995,156800.0
2009-08-11 14:10:00,24.53,24.56,24.53,24.55,231200.0,14.995,15.0133,14.995,15.0072,231200.0
2009-08-11 14:15:00,24.56,24.57,24.54,24.57,121400.0,15.0133,15.0194,15.0011,15.0194,121400.0
2009-08-11 14:20:00,24.57,24.57,24.55,24.55,83800.0,15.0194,15.0194,15.0072,15.0072,83800.0
2009-08-11 14:25:00,24.56,24.57,24.52,24.55,188800.0,15.0133,15.0194,14.9889,15.0072,188800.0
2009-08-11 14:30:00,24.55,24.55,24.52,24.54,113200.0,15.0072,15.0072,14.9889,15.0011,113200.0
2009-08-11 14:35:00,24.54,24.55,24.52,24.54,66000.0,15.0011,15.0072,14.9889,15.0011,66000.0
2009-08-11 14:40:00,24.53,24.55,24.53,24.53,116400.0,14.995,15.0072,14.995,14.995,116400.0
2009-08-11 14:45:00,24.53,24.54,24.5,24.54,196200.0,14.995,15.0011,14.9767,15.0011,196200.0
2009-08-11 14:50:00,24.54,24.58,24.53,24.55,286400.0,15.0011,15.0256,14.995,15.0072,286400.0
2009-08-11 14:55:00,24.56,24.57,24.53,24.55,104600.0,15.0133,15.0194,14.995,15.0072,104600.0
2009-08-11 15:00:00,24.55,24.57,24.54,24.57,159400.0,15.0072,15.0194,15.0011,15.0194,159400.0
2009-08-11 15:05:00,24.56,24.58,24.53,24.53,149600.0,15.0133,15.0256,14.995,14.995,149600.0
2009-08-11 15:10:00,24.54,24.54,24.52,24.53,145800.0,15.0011,15.0011,14.9889,14.995,145800.0
2009-08-11 15:15:00,24.53,24.54,24.52,24.52,149800.0,14.995,15.0011,14.9889,14.9889,149800.0
2009-08-11 15:20:00,24.53,24.54,24.51,24.52,262800.0,14.995,15.0011,14.9828,14.9889,262800.0
2009-08-11 15:25:00,24.52,24.54,24.51,24.53,162200.0,14.9889,15.0011,14.9828,14.995,162200.0
2009-08-11 15:30:00,24.54,24.55,24.53,24.54,85400.0,15.0011,15.0072,14.995,15.0011,85400.0
2009-08-11 15:35:00,24.55,24.57,24.54,24.55,158200.0,15.0072,15.0194,15.0011,15.0072,158200.0
2009-08-11 15:40:00,24.55,24.57,24.53,24.57,321800.0,15.0072,15.0194,14.995,15.0194,321800.0
2009-08-11 15:45:00,24.57,24.57,24.54,24.56,267000.0,15.0194,15.0194,15.0011,15.0133,267000.0
2009-08-11 15:50:00,24.56,24.57,24.52,24.54,350800.0,15.0133,15.0194,14.9889,15.0011,350800.0
2009-08-11 15:55:00,24.53,24.54,24.5,24.5,650400.0,14.995,15.0011,14.9767,14.9767,650400.0
2009-08-12 09:30:00,24.48,24.5,24.39,24.39,313000.0,14.9644,14.9767,14.9094,14.9094,313000.0
2009-08-12 09:35:00,24.39,24.41,24.29,24.32,423800.0,14.9094,14.9216,14.8483,14.8666,423800.0
2009-08-12 09:40:00,24.32,24.39,24.29,24.32,349000.0,14.8666,14.9094,14.8483,14.8666,349000.0
2009-08-12 09:45:00,24.32,24.38,24.32,24.33,306600.0,14.8666,14.9033,14.8666,14.8727,306600.0
2009-08-12 09:50:00,24.33,24.34,24.31,24.32,461000.0,14.8727,14.8789,14.8605,14.8666,461000.0
2009-08-12 09:55:00,24.32,24.36,24.32,24.35,377400.0,14.8666,14.8911,14.8666,14.885,377400.0
2009-08-12 10:00:00,24.35,24.43,24.34,24.4,545400.0,14.885,14.9339,14.8789,14.9155,545400.0
2009-08-12 10:05:00,24.4,24.4,24.36,24.38,341200.0,14.9155,14.9155,14.8911,14.9033,341200.0
2009-08-12 10:10:00,24.38,24.38,24.36,24.36,229600.0,14.9033,14.9033,14.8911,14.8911,229600.0
2009-08-12 10:15:00,24.36,24.4,24.35,24.37,462400.0,14.8911,14.9155,14.885,14.8972,462400.0
2009-08-12 10:20:00,24.38,24.49,24.38,24.48,353000.0,14.9033,14.9705,14.9033,14.9644,353000.0
2009-08-12 10:25:00,24.47,24.5,24.45,24.47,295800.0,14.9583,14.9767,14.9461,14.9583,295800.0
2009-08-12 10:30:00,24.47,24.51,24.44,24.5,280800.0,14.9583,14.9828,14.94,14.9767,280800.0
2009-08-12 10:35:00,24.5,24.55,24.5,24.51,176000.0,14.9767,15.0072,14.9767,14.9828,176000.0
2009-08-12 10:40:00,24.51,24.53,24.46,24.48,267800.0,14.9828,14.995,14.9522,14.9644,267800.0
2009-08-12 10:45:00,24.48,24.52,24.47,24.5,130400.0,14.9644,14.9889,14.9583,14.9767,130400.0
2009-08-12 10:50:00,24.5,24.53,24.49,24.51,222000.0,14.9767,14.995,14.9705,14.9828,222000.0
2009-08-12 10:55:00,24.52,24.52,24.48,24.5,179600.0,14.9889,14.9889,14.9644,14.9767,179600.0
2009-08-12 11:00:00,24.5,24.52,24.48,24.48,108000.0,14.9767,14.9889,14.9644,14.9644,108000.0
2009-08-12 11:05:00,24.49,24.5,24.47,24.49,128600.0,14.9705,14.9767,14.9583,14.9705,128600.0
2009-08-12 11:10:00,24.5,24.5,24.48,24.48,122600.0,14.9767,14.9767,14.9644,14.9644,122600.0
2009-08-12 11:15:00,24.49,24.49,24.45,24.45,191000.0,14.9705,14.9705,14.9461,14.9461,191000.0
2009-08-12 11:20:00,24.45,24.46,24.42,24.43,143800.0,14.9461,14.9522,14.9278,14.9339,143800.0
2009-08-12 11:25:00,24.43,24.45,24.42,24.44,123600.0,14.9339,14.9461,14.9278,14.94,123600.0
2009-08-12 11:30:00,24.44,24.45,24.43,24.43,111200.0,14.94,14.9461,14.9339,14.9339,111200.0
2009-08-12 11:35:00,24.43,24.44,24.41,24.42,131000.0,14.9339,14.94,14.9216,14.9278,131000.0
2009-08-12 11:40:00,24.42,24.43,24.39,24.39,137000.0,14.9278,14.9339,14.9094,14.9094,137000.0
2009-08-12 11:45:00,24.39,24.4,24.37,24.4,129400.0,14.9094,14.9155,14.8972,14.9155,129400.0
2009-08-12 11:50:00,24.4,24.42,24.39,24.41,88000.0,14.9155,14.9278,14.9094,14.9216,88000.0
2009-08-12 11:55:00,24.4,24.41,24.4,24.4,73600.0,14.9155,14.9216,14.9155,14.9155,73600.0
2009-08-12 12:00:00,24.4,24.41,24.4,24.4,89400.0,14.9155,14.9216,14.9155,14.9155,89400.0
2009-08-12 12:05:00,24.4,24.4,24.39,24.39,25800.0,14.9155,14.9155,14.9094,14.9094,25800.0
2009-08-12 12:10:00,24.4,24.4,24.37,24.38,203600.0,14.9155,14.9155,14.8972,14.9033,203600.0
2009-08-12 12:15:00,24.38,24.38,24.36,24.38,103200.0,14.9033,14.9033,14.8911,14.9033,103200.0
2009-08-12 12:20:00,24.37,24.39,24.37,24.38,66600.0,14.8972,14.9094,14.8972,14.9033,66600.0
2009-08-12 12:25:00,24.38,24.39,24.36,24.39,70200.0,14.9033,14.9094,14.8911,14.9094,70200.0
2009-08-12 12:30:00,24.39,24.4,24.39,24.39,67600.0,14.9094,14.9155,14.9094,14.9094,67600.0
2009-08-12 12:35:00,24.39,24.41,24.39,24.41,94200.0,14.9094,14.9216,14.9094,14.9216,94200.0
2009-08-12 12:40:00,24.41,24.42,24.39,24.39,283400.0,14.9216,14.9278,14.9094,14.9094,283400.0
2009-08-12 12:45:00,24.39,24.39,24.38,24.39,56000.0,14.9094,14.9094,14.9033,14.9094,56000.0
2009-08-12 12:50:00,24.39,24.42,24.39,24.4,214600.0,14.9094,14.9278,14.9094,14.9155,214600.0
2009-08-12 12:55:00,24.41,24.42,24.39,24.42,156000.0,14.9216,14.9278,14.9094,14.9278,156000.0
2009-08-12 13:00:00,24.42,24.44,24.4,24.4,199000.0,14.9278,14.94,14.9155,14.9155,199000.0
2009-08-12 13:05:00,24.4,24.42,24.4,24.42,176600.0,14.9155,14.9278,14.9155,14.9278,176600.0
2009-08-12 13:10:00,24.42,24.45,24.41,24.42,321200.0,14.9278,14.9461,14.9216,14.9278,321200.0
2009-08-12 13:15:00,24.42,24.44,24.41,24.43,132800.0,14.9278,14.94,14.9216,14.9339,132800.0
2009-08-12 13:20:00,24.43,24.44,24.42,24.43,112000.0,14.9339,14.94,14.9278,14.9339,112000.0
2009-08-12 13:25:00,24.43,24.43,24.42,24.42,58200.0,14.9339,14.9339,14.9278,14.9278,58200.0
2009-08-12 13:30:00,24.42,24.43,24.4,24.41,76000.0,14.9278,14.9339,14.9155,14.9216,76000.0
2009-08-12 13:35:00,24.41,24.41,24.38,24.39,81800.0,14.9216,14.9216,14.9033,14.9094,81800.0
2009-08-12 13:40:00,24.39,24.39,24.38,24.38,145200.0,14.9094,14.9094,14.9033,14.9033,145200.0
2009-08-12 13:45:00,24.38,24.38,24.35,24.36,156200.0,14.9033,14.9033,14.885,14.8911,156200.0
2009-08-12 13:50:00,24.36,24.36,24.35,24.35,188800.0,14.8911,14.8911,14.885,14.885,188800.0
2009-08-12 13:55:00,24.35,24.35,24.31,24.34,332000.0,14.885,14.885,14.8605,14.8789,332000.0
2009-08-12 14:00:00,24.33,24.33,24.31,24.31,203200.0,14.8727,14.8727,14.8605,14.8605,203200.0
2009-08-12 14:05:00,24.31,24.31,24.28,24.29,446600.0,14.8605,14.8605,14.8422,14.8483,446600.0
2009-08-12 14:10:00,24.29,24.31,24.27,24.3,229000.0,14.8483,14.8605,14.8361,14.8544,229000.0
2009-08-12 14:15:00,24.31,24.35,24.27,24.3,355600.0,14.8605,14.885,14.8361,14.8544,355600.0
2009-08-12 14:20:00,24.31,24.34,24.31,24.33,229000.0,14.8605,14.8789,14.8605,14.8727,229000.0
2009-08-12 14:25:00,24.34,24.34,24.27,24.28,252400.0,14.8789,14.8789,14.8361,14.8422,252400.0
2009-08-12 14:30:00,24.28,24.33,24.26,24.31,228400.0,14.8422,14.8727,14.8299,14.8605,228400.0
2009-08-12 14:35:00,24.31,24.31,24.26,24.27,193800.0,14.8605,14.8605,14.8299,14.8361,193800.0
2009-08-12 14:40:00,24.28,24.28,24.26,24.27,203200.0,14.8422,14.8422,14.8299,14.8361,203200.0
2009-08-12 14:45:00,24.27,24.28,24.25,24.26,213000.0,14.8361,14.8422,14.8238,14.8299,213000.0
2009-08-12 14:50:00,24.26,24.33,24.25,24.32,311000.0,14.8299,14.8727,14.8238,14.8666,311000.0
2009-08-12 14:55:00,24.32,24.36,24.32,24.35,438800.0,14.8666,14.8911,14.8666,14.885,438800.0
2009-08-12 15:00:00,24.35,24.37,24.33,24.33,209600.0,14.885,14.8972,14.8727,14.8727,209600.0
2009-08-12 15:05:00,24.33,24.35,24.33,24.35,186800.0,14.8727,14.885,14.8727,14.885,186800.0
2009-08-12 15:10:00,24.35,24.35,24.28,24.31,1137200.0,14.885,14.885,14.8422,14.8605,1137200.0
2009-08-12 15:15:00,24.31,24.35,24.3,24.34,170600.0,14.8605,14.885,14.8544,14.8789,170600.0
2009-08-12 15:20:00,24.34,24.35,24.3,24.32,241000.0,14.8789,14.885,14.8544,14.8666,241000.0
2009-08-12 15:25:00,24.32,24.34,24.32,24.32,91200.0,14.8666,14.8789,14.8666,14.8666,91200.0
2009-08-12 15:30:00,24.32,24.33,24.3,24.32,183200.0,14.8666,14.8727,14.8544,14.8666,183200.0
2009-08-12 15:35:00,24.32,24.34,24.31,24.31,217200.0,14.8666,14.8789,14.8605,14.8605,217200.0
2009-08-12 15:40:00,24.32,24.33,24.28,24.28,535200.0,14.8666,14.8727,14.8422,14.8422,535200.0
2009-08-12 15:45:00,24.28,24.29,24.24,24.27,646400.0,14.8422,14.8483,14.8177,14.8361,646400.0
2009-08-12 15:50:00,24.27,24.29,24.23,24.23,695800.0,14.8361,14.8483,14.8116,14.8116,695800.0
2009-08-12 15:55:00,24.23,24.27,24.22,24.23,1169800.0,14.8116,14.8361,14.8055,14.8116,1169800.0
2009-08-13 09:30:00,24.22,24.33,24.13,24.13,556000.0,14.8055,14.8727,14.7505,14.7505,556000.0
2009-08-13 09:35:00,24.14,24.18,24.08,24.18,538200.0,14.7566,14.781,14.7199,14.781,538200.0
2009-08-13 09:40:00,24.18,24.18,24.1,24.11,333800.0,14.781,14.781,14.7321,14.7383,333800.0
2009-08-13 09:45:00,24.1,24.11,24.07,24.07,337000.0,14.7321,14.7383,14.7138,14.7138,337000.0
2009-08-13 09:50:00,24.07,24.09,24.0,24.0,473400.0,14.7138,14.726,14.671,14.671,473400.0
2009-08-13 09:55:00,24.02,24.04,23.99,24.0,557800.0,14.6832,14.6955,14.6649,14.671,557800.0
2009-08-13 10:00:00,24.0,24.0,23.93,23.97,711800.0,14.671,14.671,14.6282,14.6527,711800.0
2009-08-13 10:05:00,23.97,23.99,23.85,23.86,945000.0,14.6527,14.6649,14.5793,14.5854,945000.0
2009-08-13 10:10:00,23.86,23.88,23.81,23.81,800800.0,14.5854,14.5977,14.5549,14.5549,800800.0
2009-08-13 10:15:00,23.81,23.83,23.71,23.8,1228400.0,14.5549,14.5671,14.4937,14.5488,1228400.0
2009-08-13 10:20:00,23.8,23.84,23.79,23.83,583200.0,14.5488,14.5732,14.5426,14.5671,583200.0
2009-08-13 10:25:00,23.83,23.88,23.8,23.87,555200.0,14.5671,14.5977,14.5488,14.5915,555200.0
2009-08-13 10:30:00,23.87,23.9,23.84,23.86,608800.0,14.5915,14.6099,14.5732,14.5854,608800.0
2009-08-13 10:35:00,23.86,23.89,23.84,23.88,1014200.0,14.5854,14.6038,14.5732,14.5977,1014200.0
2009-08-13 10:40:00,23.88,23.88,23.84,23.86,615400.0,14.5977,14.5977,14.5732,14.5854,615400.0
2009-08-13 10:45:00,23.86,23.86,23.83,23.84,353800.0,14.5854,14.5854,14.5671,14.5732,353800.0
2009-08-13 10:50:00,23.84,23.89,23.83,23.86,355000.0,14.5732,14.6038,14.5671,14.5854,355000.0
2009-08-13 10:55:00,23.86,23.87,23.83,23.83,571000.0,14.5854,14.5915,14.5671,14.5671,571000.0
2009-08-13 11:00:00,23.84,23.85,23.81,23.85,357400.0,14.5732,14.5793,14.5549,14.5793,357400.0
2009-08-13 11:05:00,23.85,23.86,23.83,23.85,184400.0,14.5793,14.5854,14.5671,14.5793,184400.0
2009-08-13 11:10:00,23.85,23.85,23.83,23.84,214800.0,14.5793,14.5793,14.5671,14.5732,214800.0
2009-08-13 11:15:00,23.84,23.88,23.83,23.86,472000.0,14.5732,14.5977,14.5671,14.5854,472000.0
2009-08-13 11:20:00,23.86,23.9,23.86,23.89,345200.0,14.5854,14.6099,14.5854,14.6038,345200.0
2009-08-13 11:25:00,23.9,23.93,23.88,23.91,279600.0,14.6099,14.6282,14.5977,14.616,279600.0
2009-08-13 11:30:00,23.91,23.91,23.88,23.89,323200.0,14.616,14.616,14.5977,14.6038,323200.0
2009-08-13 11:35:00,23.89,23.89,23.86,23.86,239600.0,14.6038,14.6038,14.5854,14.5854,239600.0
2009-08-13 11:40:00,23.86,23.87,23.83,23.83,201600.0,14.5854,14.5915,14.5671,14.5671,201600.0
2009-08-13 11:45:00,23.83,23.84,23.83,23.84,122600.0,14.5671,14.5732,14.5671,14.5732,122600.0
2009-08-13 11:50:00,23.84,23.88,23.84,23.86,183800.0,14.5732,14.5977,14.5732,14.5854,183800.0
2009-08-13 11:55:00,23.86,23.88,23.86,23.86,202200.0,14.5854,14.5977,14.5854,14.5854,202200.0
2009-08-13 12:00:00,23.87,23.88,23.85,23.86,226000.0,14.5915,14.5977,14.5793,14.5854,226000.0
2009-08-13 12:05:00,23.86,23.88,23.85,23.86,140400.0,14.5854,14.5977,14.5793,14.5854,140400.0
2009-08-13 12:10:00,23.86,23.88,23.86,23.86,190800.0,14.5854,14.5977,14.5854,14.5854,190800.0
2009-08-13 12:15:00,23.86,23.88,23.86,23.87,125800.0,14.5854,14.5977,14.5854,14.5915,125800.0
2009-08-13 12:20:00,23.87,23.88,23.86,23.88,106800.0,14.5915,14.5977,14.5854,14.5977,106800.0
2009-08-13 12:25:00,23.88,23.89,23.87,23.89,108000.0,14.5977,14.6038,14.5915,14.6038,108000.0
2009-08-13 12:30:00,23.89,23.89,23.87,23.87,131400.0,14.6038,14.6038,14.5915,14.5915,131400.0
2009-08-13 12:35:00,23.87,23.89,23.87,23.89,216400.0,14.5915,14.6038,14.5915,14.6038,216400.0
2009-08-13 12:40:00,23.89,23.89,23.86,23.88,177600.0,14.6038,14.6038,14.5854,14.5977,177600.0
2009-08-13 12:45:00,23.88,23.88,23.86,23.87,100400.0,14.5977,14.5977,14.5854,14.5915,100400.0
2009-08-13 12:50:00,23.86,23.9,23.86,23.9,136600.0,14.5854,14.6099,14.5854,14.6099,136600.0
2009-08-13 12:55:00,23.9,23.92,23.9,23.91,297400.0,14.6099,14.6221,14.6099,14.616,297400.0
2009-08-13 13:00:00,23.92,23.99,23.91,23.99,652400.0,14.6221,14.6649,14.616,14.6649,652400.0
2009-08-13 13:05:00,23.99,24.0,23.99,24.0,459800.0,14.6649,14.671,14.6649,14.671,459800.0
2009-08-13 13:10:00,24.0,24.0,23.97,23.99,225800.0,14.671,14.671,14.6527,14.6649,225800.0
2009-08-13 13:15:00,23.99,24.0,23.96,23.96,136800.0,14.6649,14.671,14.6466,14.6466,136800.0
2009-08-13 13:20:00,23.96,23.97,23.95,23.95,75200.0,14.6466,14.6527,14.6404,14.6404,75200.0
2009-08-13 13:25:00,23.95,23.95,23.93,23.93,176000.0,14.6404,14.6404,14.6282,14.6282,176000.0
2009-08-13 13:30:00,23.93,23.95,23.91,23.95,254800.0,14.6282,14.6404,14.616,14.6404,254800.0
2009-08-13 13:35:00,23.95,23.95,23.95,23.95,65200.0,14.6404,14.6404,14.6404,14.6404,65200.0
2009-08-13 13:40:00,23.95,23.95,23.95,23.95,75600.0,14.6404,14.6404,14.6404,14.6404,75600.0
2009-08-13 13:45:00,23.95,23.95,23.95,23.95,38400.0,14.6404,14.6404,14.6404,14.6404,38400.0
2009-08-13 13:50:00,23.95,23.95,23.9,23.91,318400.0,14.6404,14.6404,14.6099,14.616,318400.0
2009-08-13 13:55:00,23.91,23.92,23.9,23.92,137200.0,14.616,14.6221,14.6099,14.6221,137200.0
2009-08-13 14:00:00,23.93,23.93,23.9,23.9,117600.0,14.6282,14.6282,14.6099,14.6099,117600.0
2009-08-13 14:05:00,23.9,23.94,23.9,23.92,151400.0,14.6099,14.6343,14.6099,14.6221,151400.0
2009-08-13 14:10:00,23.92,23.94,23.91,23.93,146600.0,14.6221,14.6343,14.616,14.6282,146600.0
2009-08-13 14:15:00,23.93,23.96,23.91,23.96,223800.0,14.6282,14.6466,14.616,14.6466,223800.0
2009-08-13 14:20:00,23.96,23.99,23.95,23.99,172000.0,14.6466,14.6649,14.6404,14.6649,172000.0
2009-08-13 14:25:00,23.99,24.02,23.99,24.02,780000.0,14.6649,14.6832,14.6649,14.6832,780000.0
2009-08-13 14:30:00,24.02,24.04,23.99,24.0,320600.0,14.6832,14.6955,14.6649,14.671,320600.0
2009-08-13 14:35:00,24.0,24.04,24.0,24.0,189000.0,14.671,14.6955,14.671,14.671,189000.0
2009-08-13 14:40:00,24.01,24.07,24.0,24.07,266600.0,14.6771,14.7138,14.671,14.7138,266600.0
2009-08-13 14:45:00,24.07,24.07,24.05,24.07,171400.0,14.7138,14.7138,14.7016,14.7138,171400.0
2009-08-13 14:50:00,24.07,24.08,24.07,24.07,76400.0,14.7138,14.7199,14.7138,14.7138,76400.0
2009-08-13 14:55:00,24.07,24.09,24.03,24.03,122600.0,14.7138,14.726,14.6894,14.6894,122600.0
2009-08-13 15:00:00,24.03,24.06,24.03,24.05,174600.0,14.6894,14.7077,14.6894,14.7016,174600.0
2009-08-13 15:05:00,24.05,24.05,24.0,24.03,135000.0,14.7016,14.7016,14.671,14.6894,135000.0
2009-08-13 15:10:00,24.03,24.08,24.02,24.06,208400.0,14.6894,14.7199,14.6832,14.7077,208400.0
2009-08-13 15:15:00,24.06,24.09,24.05,24.07,197800.0,14.7077,14.726,14.7016,14.7138,197800.0
2009-08-13 15:20:00,24.07,24.09,24.06,24.08,209200.0,14.7138,14.726,14.7077,14.7199,209200.0
2009-08-13 15:25:00,24.07,24.08,24.05,24.05,236800.0,14.7138,14.7199,14.7016,14.7016,236800.0
2009-08-13 15:30:00,24.05,24.07,24.03,24.06,487800.0,14.7016,14.7138,14.6894,14.7077,487800.0
2009-08-13 15:35:00,24.06,24.06,24.02,24.04,453600.0,14.7077,14.7077,14.6832,14.6955,453600.0
2009-08-13 15:40:00,24.03,24.07,24.02,24.05,382000.0,14.6894,14.7138,14.6832,14.7016,382000.0
2009-08-13 15:45:00,24.06,24.07,24.02,24.02,339000.0,14.7077,14.7138,14.6832,14.6832,339000.0
2009-08-13 15:50:00,24.02,24.05,24.0,24.04,439400.0,14.6832,14.7016,14.671,14.6955,439400.0
2009-08-13 15:55:00,24.04,24.08,24.03,24.08,587000.0,14.6955,14.7199,14.6894,14.7199,587000.0
2009-08-14 09:30:00,24.03,24.2,24.03,24.2,490200.0,14.6894,14.7933,14.6894,14.7933,490200.0
2009-08-14 09:35:00,24.2,24.23,24.16,24.21,302000.0,14.7933,14.8116,14.7688,14.7994,302000.0
2009-08-14 09:40:00,24.21,24.23,24.15,24.18,237800.0,14.7994,14.8116,14.7627,14.781,237800.0
2009-08-14 09:45:00,24.18,24.21,24.18,24.19,233400.0,14.781,14.7994,14.781,14.7872,233400.0
2009-08-14 09:50:00,24.19,24.21,24.17,24.17,283400.0,14.7872,14.7994,14.7749,14.7749,283400.0
2009-08-14 09:55:00,24.19,24.21,24.13,24.16,555800.0,14.7872,14.7994,14.7505,14.7688,555800.0
2009-08-14 10:00:00,24.15,24.18,24.14,24.17,441800.0,14.7627,14.781,14.7566,14.7749,441800.0
2009-08-14 10:05:00,24.17,24.18,24.14,24.15,506600.0,14.7749,14.781,14.7566,14.7627,506600.0
2009-08-14 10:10:00,24.15,24.16,24.07,24.07,342200.0,14.7627,14.7688,14.7138,14.7138,342200.0
2009-08-14 10:15:00,24.07,24.07,24.0,24.04,353800.0,14.7138,14.7138,14.671,14.6955,353800.0
2009-08-14 10:20:00,24.04,24.04,24.0,24.03,187400.0,14.6955,14.6955,14.671,14.6894,187400.0
2009-08-14 10:25:00,24.03,24.06,24.02,24.06,279600.0,14.6894,14.7077,14.6832,14.7077,279600.0
2009-08-14 10:30:00,24.06,24.09,24.06,24.08,192200.0,14.7077,14.726,14.7077,14.7199,192200.0
2009-08-14 10:35:00,24.08,24.12,24.06,24.11,184200.0,14.7199,14.7444,14.7077,14.7383,184200.0
2009-08-14 10:40:00,24.11,24.12,24.1,24.1,146400.0,14.7383,14.7444,14.7321,14.7321,146400.0
2009-08-14 10:45:00,24.1,24.1,24.03,24.04,123600.0,14.7321,14.7321,14.6894,14.6955,123600.0
2009-08-14 10:50:00,24.03,24.06,24.02,24.02,158400.0,14.6894,14.7077,14.6832,14.6832,158400.0
2009-08-14 10:55:00,24.03,24.05,24.03,24.05,91400.0,14.6894,14.7016,14.6894,14.7016,91400.0
2009-08-14 11:00:00,24.06,24.08,24.06,24.07,94800.0,14.7077,14.7199,14.7077,14.7138,94800.0
2009-08-14 11:05:00,24.08,24.1,24.05,24.07,166400.0,14.7199,14.7321,14.7016,14.7138,166400.0
2009-08-14 11:10:00,24.07,24.07,24.04,24.06,213400.0,14.7138,14.7138,14.6955,14.7077,213400.0
2009-08-14 11:15:00,24.07,24.09,24.05,24.09,164800.0,14.7138,14.726,14.7016,14.726,164800.0
2009-08-14 11:20:00,24.09,24.1,24.07,24.07,197600.0,14.726,14.7321,14.7138,14.7138,197600.0
2009-08-14 11:25:00,24.07,24.07,24.04,24.04,191400.0,14.7138,14.7138,14.6955,14.6955,191400.0
2009-08-14 11:30:00,24.04,24.05,24.0,24.05,307200.0,14.6955,14.7016,14.671,14.7016,307200.0
2009-08-14 11:35:00,24.05,24.11,24.05,24.09,206200.0,14.7016,14.7383,14.7016,14.726,206200.0
2009-08-14 11:40:00,24.09,24.1,24.07,24.08,68000.0,14.726,14.7321,14.7138,14.7199,68000.0
2009-08-14 11:45:00,24.08,24.08,24.08,24.08,32000.0,14.7199,14.7199,14.7199,14.7199,32000.0
2009-08-14 11:50:00,24.08,24.08,24.08,24.08,59800.0,14.7199,14.7199,14.7199,14.7199,59800.0
2009-08-14 11:55:00,24.08,24.11,24.08,24.08,197200.0,14.7199,14.7383,14.7199,14.7199,197200.0
2009-08-14 12:00:00,24.08,24.09,24.06,24.08,72200.0,14.7199,14.726,14.7077,14.7199,72200.0
2009-08-14 12:05:00,24.08,24.09,24.07,24.09,66200.0,14.7199,14.726,14.7138,14.726,66200.0
2009-08-14 12:10:00,24.08,24.1,24.08,24.08,62200.0,14.7199,14.7321,14.7199,14.7199,62200.0
2009-08-14 12:15:00,24.08,24.12,24.08,24.11,96800.0,14.7199,14.7444,14.7199,14.7383,96800.0
2009-08-14 12:20:00,24.11,24.11,24.1,24.11,76800.0,14.7383,14.7383,14.7321,14.7383,76800.0
2009-08-14 12:25:00,24.11,24.11,24.09,24.11,111600.0,14.7383,14.7383,14.726,14.7383,111600.0
2009-08-14 12:30:00,24.1,24.11,24.09,24.1,156600.0,14.7321,14.7383,14.726,14.7321,156600.0
2009-08-14 12:35:00,24.11,24.14,24.1,24.14,193800.0,14.7383,14.7566,14.7321,14.7566,193800.0
2009-08-14 12:40:00,24.14,24.15,24.13,24.13,92400.0,14.7566,14.7627,14.7505,14.7505,92400.0
2009-08-14 12:45:00,24.13,24.16,24.13,24.16,72400.0,14.7505,14.7688,14.7505,14.7688,72400.0
2009-08-14 12:50:00,24.16,24.17,24.15,24.16,128000.0,14.7688,14.7749,14.7627,14.7688,128000.0
2009-08-14 12:55:00,24.17,24.17,24.14,24.14,68800.0,14.7749,14.7749,14.7566,14.7566,68800.0
2009-08-14 13:00:00,24.14,24.15,24.12,24.13,69000.0,14.7566,14.7627,14.7444,14.7505,69000.0
2009-08-14 13:05:00,24.13,24.13,24.1,24.11,63200.0,14.7505,14.7505,14.7321,14.7383,63200.0
2009-08-14 13:10:00,24.1,24.11,24.1,24.1,45600.0,14.7321,14.7383,14.7321,14.7321,45600.0
2009-08-14 13:15:00,24.1,24.11,24.08,24.11,97800.0,14.7321,14.7383,14.7199,14.7383,97800.0
2009-08-14 13:20:00,24.11,24.11,24.09,24.09,60600.0,14.7383,14.7383,14.726,14.726,60600.0
2009-08-14 13:25:00,24.09,24.1,24.09,24.09,93000.0,14.726,14.7321,14.726,14.726,93000.0
2009-08-14 13:30:00,24.09,24.09,24.04,24.04,165800.0,14.726,14.726,14.6955,14.6955,165800.0
2009-08-14 13:35:00,24.05,24.06,24.04,24.05,101200.0,14.7016,14.7077,14.6955,14.7016,101200.0
2009-08-14 13:40:00,24.06,24.06,24.05,24.06,37800.0,14.7077,14.7077,14.7016,14.7077,37800.0
2009-08-14 13:45:00,24.06,24.06,24.04,24.04,63200.0,14.7077,14.7077,14.6955,14.6955,63200.0
2009-08-14 13:50:00,24.04,24.05,24.04,24.04,36000.0,14.6955,14.7016,14.6955,14.6955,36000.0
2009-08-14 13:55:00,24.04,24.09,24.04,24.09,34000.0,14.6955,14.726,14.6955,14.726,34000.0
2009-08-14 14:00:00,24.09,24.1,24.08,24.09,47000.0,14.726,14.7321,14.7199,14.726,47000.0
2009-08-14 14:05:00,24.09,24.1,24.08,24.08,103200.0,14.726,14.7321,14.7199,14.7199,103200.0
2009-08-14 14:10:00,24.08,24.11,24.08,24.11,82200.0,14.7199,14.7383,14.7199,14.7383,82200.0
2009-08-14 14:15:00,24.11,24.12,24.1,24.11,144800.0,14.7383,14.7444,14.7321,14.7383,144800.0
2009-08-14 14:20:00,24.11,24.11,24.07,24.08,133800.0,14.7383,14.7383,14.7138,14.7199,133800.0
2009-08-14 14:25:00,24.08,24.11,24.08,24.11,59600.0,14.7199,14.7383,14.7199,14.7383,59600.0
2009-08-14 14:30:00,24.11,24.12,24.1,24.1,77800.0,14.7383,14.7444,14.7321,14.7321,77800.0
2009-08-14 14:35:00,24.1,24.12,24.1,24.12,109000.0,14.7321,14.7444,14.7321,14.7444,109000.0
2009-08-14 14:40:00,24.11,24.13,24.1,24.11,113200.0,14.7383,14.7505,14.7321,14.7383,113200.0
2009-08-14 14:45:00,24.12,24.13,24.11,24.13,44200.0,14.7444,14.7505,14.7383,14.7505,44200.0
2009-08-14 14:50:00,24.13,24.14,24.1,24.1,69000.0,14.7505,14.7566,14.7321,14.7321,69000.0
2009-08-14 14:55:00,24.1,24.12,24.1,24.1,88000.0,14.7321,14.7444,14.7321,14.7321,88000.0
2009-08-14 15:00:00,24.11,24.13,24.1,24.12,98800.0,14.7383,14.7505,14.7321,14.7444,98800.0
2009-08-14 15:05:00,24.13,24.13,24.11,24.12,144400.0,14.7505,14.7505,14.7383,14.7444,144400.0
2009-08-14 15:10:00,24.12,24.12,24.09,24.1,132000.0,14.7444,14.7444,14.726,14.7321,132000.0
2009-08-14 15:15:00,24.1,24.11,24.1,24.1,44800.0,14.7321,14.7383,14.7321,14.7321,44800.0
2009-08-14 15:20:00,24.11,24.13,24.1,24.1,95000.0,14.7383,14.7505,14.7321,14.7321,95000.0
2009-08-14 15:25:00,24.1,24.11,24.1,24.11,275400.0,14.7321,14.7383,14.7321,14.7383,275400.0
2009-08-14 15:30:00,24.11,24.13,24.11,24.11,90200.0,14.7383,14.7505,14.7383,14.7383,90200.0
2009-08-14 15:35:00,24.11,24.15,24.11,24.14,200000.0,14.7383,14.7627,14.7383,14.7566,200000.0
2009-08-14 15:40:00,24.14,24.17,24.12,24.16,256800.0,14.7566,14.7749,14.7444,14.7688,256800.0
2009-08-14 15:45:00,24.17,24.18,24.16,24.16,350000.0,14.7749,14.781,14.7688,14.7688,350000.0
2009-08-14 15:50:00,24.17,24.18,24.16,24.18,219200.0,14.7749,14.781,14.7688,14.781,219200.0
2009-08-14 15:55:00,24.18,24.24,24.18,24.24,827600.0,14.781,14.8177,14.781,14.8177,827600.0
2009-08-17 09:30:00,24.22,24.38,24.2,24.33,586600.0,14.8055,14.9033,14.7933,14.8727,586600.0
2009-08-17 09:35:00,24.34,24.34,24.17,24.18,238000.0,14.8789,14.8789,14.7749,14.781,238000.0
2009-08-17 09:40:00,24.18,24.18,24.1,24.11,333400.0,14.781,14.781,14.7321,14.7383,333400.0
2009-08-17 09:45:00,24.11,24.14,24.06,24.1,228400.0,14.7383,14.7566,14.7077,14.7321,228400.0
2009-08-17 09:50:00,24.1,24.18,24.09,24.17,242800.0,14.7321,14.781,14.726,14.7749,242800.0
2009-08-17 09:55:00,24.17,24.24,24.15,24.2,399400.0,14.7749,14.8177,14.7627,14.7933,399400.0
2009-08-17 10:00:00,24.19,24.24,24.17,24.23,285200.0,14.7872,14.8177,14.7749,14.8116,285200.0
2009-08-17 10:05:00,24.23,24.25,24.2,24.22,311600.0,14.8116,14.8238,14.7933,14.8055,311600.0
2009-08-17 10:10:00,24.22,24.25,24.19,24.25,279400.0,14.8055,14.8238,14.7872,14.8238,279400.0
2009-08-17 10:15:00,24.25,24.25,24.22,24.24,240000.0,14.8238,14.8238,14.8055,14.8177,240000.0
2009-08-17 10:20:00,24.24,24.25,24.23,24.25,261000.0,14.8177,14.8238,14.8116,14.8238,261000.0
2009-08-17 10:25:00,24.25,24.28,24.23,24.28,298800.0,14.8238,14.8422,14.8116,14.8422,298800.0
2009-08-17 10:30:00,24.27,24.27,24.24,24.25,176600.0,14.8361,14.8361,14.8177,14.8238,176600.0
2009-08-17 10:35:00,24.25,24.25,24.22,24.24,240000.0,14.8238,14.8238,14.8055,14.8177,240000.0
2009-08-17 10:40:00,24.24,24.25,24.22,24.24,174800.0,14.8177,14.8238,14.8055,14.8177,174800.0
2009-08-17 10:45:00,24.25,24.25,24.22,24.25,187200.0,14.8238,14.8238,14.8055,14.8238,187200.0
2009-08-17 10:50:00,24.25,24.27,24.24,24.25,230000.0,14.8238,14.8361,14.8177,14.8238,230000.0
2009-08-17 10:55:00,24.25,24.25,24.22,24.24,116000.0,14.8238,14.8238,14.8055,14.8177,116000.0
2009-08-17 11:00:00,24.24,24.25,24.23,24.24,102400.0,14.8177,14.8238,14.8116,14.8177,102400.0
2009-08-17 11:05:00,24.24,24.25,24.21,24.22,99000.0,14.8177,14.8238,14.7994,14.8055,99000.0
2009-08-17 11:10:00,24.21,24.25,24.21,24.25,88600.0,14.7994,14.8238,14.7994,14.8238,88600.0
2009-08-17 11:15:00,24.25,24.25,24.16,24.17,277400.0,14.8238,14.8238,14.7688,14.7749,277400.0
2009-08-17 11:20:00,24.18,24.2,24.16,24.17,161200.0,14.781,14.7933,14.7688,14.7749,161200.0
2009-08-17 11:25:00,24.17,24.2,24.17,24.2,103800.0,14.7749,14.7933,14.7749,14.7933,103800.0
2009-08-17 11:30:00,24.2,24.2,24.18,24.18,79200.0,14.7933,14.7933,14.781,14.781,79200.0
2009-08-17 11:35:00,24.18,24.22,24.17,24.22,84800.0,14.781,14.8055,14.7749,14.8055,84800.0
2009-08-17 11:40:00,24.23,24.24,24.2,24.24,59000.0,14.8116,14.8177,14.7933,14.8177,59000.0
2009-08-17 11:45:00,24.24,24.25,24.24,24.25,55600.0,14.8177,14.8238,14.8177,14.8238,55600.0
2009-08-17 11:50:00,24.25,24.27,24.25,24.27,53800.0,14.8238,14.8361,14.8238,14.8361,53800.0
2009-08-17 11:55:00,24.27,24.29,24.25,24.28,141000.0,14.8361,14.8483,14.8238,14.8422,141000.0
2009-08-17 12:00:00,24.28,24.29,24.25,24.25,63600.0,14.8422,14.8483,14.8238,14.8238,63600.0
2009-08-17 12:05:00,24.26,24.26,24.24,24.25,134400.0,14.8299,14.8299,14.8177,14.8238,134400.0
2009-08-17 12:10:00,24.25,24.25,24.24,24.25,126800.0,14.8238,14.8238,14.8177,14.8238,126800.0
2009-08-17 12:15:00,24.24,24.25,24.23,24.24,81000.0,14.8177,14.8238,14.8116,14.8177,81000.0
2009-08-17 12:20:00,24.25,24.27,24.24,24.27,55000.0,14.8238,14.8361,14.8177,14.8361,55000.0
2009-08-17 12:25:00,24.27,24.27,24.24,24.26,40200.0,14.8361,14.8361,14.8177,14.8299,40200.0
2009-08-17 12:30:00,24.26,24.28,24.25,24.28,40600.0,14.8299,14.8422,14.8238,14.8422,40600.0
2009-08-17 12:35:00,24.28,24.28,24.24,24.25,194200.0,14.8422,14.8422,14.8177,14.8238,194200.0
2009-08-17 12:40:00,24.26,24.27,24.24,24.25,169400.0,14.8299,14.8361,14.8177,14.8238,169400.0
2009-08-17 12:45:00,24.25,24.27,24.25,24.25,110800.0,14.8238,14.8361,14.8238,14.8238,110800.0
2009-08-17 12:50:00,24.26,24.27,24.25,24.26,67200.0,14.8299,14.8361,14.8238,14.8299,67200.0
2009-08-17 12:55:00,24.27,24.28,24.25,24.27,131800.0,14.8361,14.8422,14.8238,14.8361,131800.0
2009-08-17 13:00:00,24.27,24.27,24.24,24.25,247400.0,14.8361,14.8361,14.8177,14.8238,247400.0
2009-08-17 13:05:00,24.24,24.25,24.23,24.25,112800.0,14.8177,14.8238,14.8116,14.8238,112800.0
2009-08-17 13:10:00,24.25,24.29,24.25,24.29,131200.0,14.8238,14.8483,14.8238,14.8483,131200.0
2009-08-17 13:15:00,24.29,24.3,24.27,24.29,222400.0,14.8483,14.8544,14.8361,14.8483,222400.0
2009-08-17 13:20:00,24.29,24.29,24.25,24.28,93000.0,14.8483,14.8483,14.8238,14.8422,93000.0
2009-08-17 13:25:00,24.28,24.29,24.27,24.28,65000.0,14.8422,14.8483,14.8361,14.8422,65000.0
2009-08-17 13:30:00,24.28,24.28,24.24,24.27,93200.0,14.8422,14.8422,14.8177,14.8361,93200.0
2009-08-17 13:35:00,24.27,24.28,24.26,24.28,90600.0,14.8361,14.8422,14.8299,14.8422,90600.0
2009-08-17 13:40:00,24.28,24.3,24.25,24.3,148200.0,14.8422,14.8544,14.8238,14.8544,148200.0
2009-08-17 13:45:00,24.3,24.32,24.28,24.31,199800.0,14.8544,14.8666,14.8422,14.8605,199800.0
2009-08-17 13:50:00,24.32,24.34,24.3,24.32,182200.0,14.8666,14.8789,14.8544,14.8666,182200.0
2009-08-17 13:55:00,24.33,24.35,24.32,24.35,102600.0,14.8727,14.885,14.8666,14.885,102600.0
2009-08-17 14:00:00,24.35,24.36,24.33,24.33,157600.0,14.885,14.8911,14.8727,14.8727,157600.0
2009-08-17 14:05:00,24.33,24.34,24.31,24.32,102200.0,14.8727,14.8789,14.8605,14.8666,102200.0
2009-08-17 14:10:00,24.32,24.34,24.32,24.34,114600.0,14.8666,14.8789,14.8666,14.8789,114600.0
2009-08-17 14:15:00,24.34,24.37,24.34,24.36,147400.0,14.8789,14.8972,14.8789,14.8911,147400.0
2009-08-17 14:20:00,24.37,24.37,24.35,24.35,157200.0,14.8972,14.8972,14.885,14.885,157200.0
2009-08-17 14:25:00,24.35,24.39,24.35,24.39,167600.0,14.885,14.9094,14.885,14.9094,167600.0
2009-08-17 14:30:00,24.39,24.39,24.36,24.38,141200.0,14.9094,14.9094,14.8911,14.9033,141200.0
2009-08-17 14:35:00,24.37,24.38,24.36,24.36,74800.0,14.8972,14.9033,14.8911,14.8911,74800.0
2009-08-17 14:40:00,24.36,24.38,24.36,24.38,106200.0,14.8911,14.9033,14.8911,14.9033,106200.0
2009-08-17 14:45:00,24.38,24.4,24.34,24.34,169000.0,14.9033,14.9155,14.8789,14.8789,169000.0
2009-08-17 14:50:00,24.35,24.36,24.34,24.35,49800.0,14.885,14.8911,14.8789,14.885,49800.0
2009-08-17 14:55:00,24.35,24.38,24.35,24.36,102800.0,14.885,14.9033,14.885,14.8911,102800.0
2009-08-17 15:00:00,24.36,24.38,24.35,24.38,136000.0,14.8911,14.9033,14.885,14.9033,136000.0
2009-08-17 15:05:00,24.38,24.4,24.36,24.38,173600.0,14.9033,14.9155,14.8911,14.9033,173600.0
2009-08-17 15:10:00,24.38,24.38,24.34,24.35,201600.0,14.9033,14.9033,14.8789,14.885,201600.0
2009-08-17 15:15:00,24.34,24.37,24.34,24.35,84800.0,14.8789,14.8972,14.8789,14.885,84800.0
2009-08-17 15:20:00,24.36,24.36,24.34,24.35,94600.0,14.8911,14.8911,14.8789,14.885,94600.0
2009-08-17 15:25:00,24.34,24.37,24.32,24.37,214400.0,14.8789,14.8972,14.8666,14.8972,214400.0
2009-08-17 15:30:00,24.36,24.38,24.35,24.37,188400.0,14.8911,14.9033,14.885,14.8972,188400.0
2009-08-17 15:35:00,24.38,24.38,24.36,24.38,204800.0,14.9033,14.9033,14.8911,14.9033,204800.0
2009-08-17 15:40:00,24.37,24.37,24.33,24.36,455200.0,14.8972,14.8972,14.8727,14.8911,455200.0
2009-08-17 15:45:00,24.37,24.39,24.35,24.36,417200.0,14.8972,14.9094,14.885,14.8911,417200.0
2009-08-17 15:50:00,24.36,24.37,24.33,24.34,474000.0,14.8911,14.8972,14.8727,14.8789,474000.0
2009-08-17 15:55:00,24.34,24.38,24.34,24.35,821800.0,14.8789,14.9033,14.8789,14.885,821800.0
2009-08-18 09:30:00,24.38,24.42,24.3,24.35,289400.0,14.9033,14.9278,14.8544,14.885,289400.0
2009-08-18 09:35:00,24.34,24.35,24.28,24.29,276600.0,14.8789,14.885,14.8422,14.8483,276600.0
2009-08-18 09:40:00,24.29,24.33,24.27,24.32,260600.0,14.8483,14.8727,14.8361,14.8666,260600.0
2009-08-18 09:45:00,24.31,24.32,24.27,24.32,198000.0,14.8605,14.8666,14.8361,14.8666,198000.0
2009-08-18 09:50:00,24.32,24.34,24.3,24.33,205800.0,14.8666,14.8789,14.8544,14.8727,205800.0
2009-08-18 09:55:00,24.33,24.34,24.31,24.31,81400.0,14.8727,14.8789,14.8605,14.8605,81400.0
2009-08-18 10:00:00,24.31,24.37,24.31,24.36,233600.0,14.8605,14.8972,14.8605,14.8911,233600.0
2009-08-18 10:05:00,24.36,24.39,24.34,24.39,197200.0,14.8911,14.9094,14.8789,14.9094,197200.0
2009-08-18 10:10:00,24.39,24.42,24.38,24.39,249600.0,14.9094,14.9278,14.9033,14.9094,249600.0
2009-08-18 10:15:00,24.4,24.41,24.35,24.35,258800.0,14.9155,14.9216,14.885,14.885,258800.0
2009-08-18 10:20:00,24.35,24.38,24.33,24.34,134400.0,14.885,14.9033,14.8727,14.8789,134400.0
2009-08-18 10:25:00,24.34,24.35,24.32,24.35,169000.0,14.8789,14.885,14.8666,14.885,169000.0
2009-08-18 10:30:00,24.35,24.35,24.33,24.33,108200.0,14.885,14.885,14.8727,14.8727,108200.0
2009-08-18 10:35:00,24.33,24.34,24.31,24.34,129800.0,14.8727,14.8789,14.8605,14.8789,129800.0
2009-08-18 10:40:00,24.34,24.35,24.31,24.34,146600.0,14.8789,14.885,14.8605,14.8789,146600.0
2009-08-18 10:45:00,24.34,24.38,24.33,24.36,218000.0,14.8789,14.9033,14.8727,14.8911,218000.0
2009-08-18 10:50:00,24.36,24.38,24.35,24.37,102800.0,14.8911,14.9033,14.885,14.8972,102800.0
2009-08-18 10:55:00,24.37,24.4,24.36,24.36,145400.0,14.8972,14.9155,14.8911,14.8911,145400.0
2009-08-18 11:00:00,24.37,24.41,24.36,24.4,127600.0,14.8972,14.9216,14.8911,14.9155,127600.0
2009-08-18 11:05:00,24.4,24.4,24.36,24.36,255600.0,14.9155,14.9155,14.8911,14.8911,255600.0
2009-08-18 11:10:00,24.36,24.41,24.36,24.41,168800.0,14.8911,14.9216,14.8911,14.9216,168800.0
2009-08-18 11:15:00,24.41,24.41,24.39,24.4,187400.0,14.9216,14.9216,14.9094,14.9155,187400.0
2009-08-18 11:20:00,24.4,24.41,24.38,24.4,115800.0,14.9155,14.9216,14.9033,14.9155,115800.0
2009-08-18 11:25:00,24.4,24.42,24.39,24.41,113800.0,14.9155,14.9278,14.9094,14.9216,113800.0
2009-08-18 11:30:00,24.41,24.46,24.39,24.43,231000.0,14.9216,14.9522,14.9094,14.9339,231000.0
2009-08-18 11:35:00,24.43,24.46,24.43,24.43,143200.0,14.9339,14.9522,14.9339,14.9339,143200.0
2009-08-18 11:40:00,24.43,24.43,24.43,24.43,116600.0,14.9339,14.9339,14.9339,14.9339,116600.0
2009-08-18 11:45:00,24.43,24.43,24.41,24.41,199000.0,14.9339,14.9339,14.9216,14.9216,199000.0
2009-08-18 11:50:00,24.41,24.42,24.4,24.41,481400.0,14.9216,14.9278,14.9155,14.9216,481400.0
2009-08-18 11:55:00,24.42,24.42,24.4,24.42,153000.0,14.9278,14.9278,14.9155,14.9278,153000.0
2009-08-18 12:00:00,24.42,24.45,24.42,24.43,142400.0,14.9278,14.9461,14.9278,14.9339,142400.0
2009-08-18 12:05:00,24.43,24.48,24.43,24.46,265800.0,14.9339,14.9644,14.9339,14.9522,265800.0
2009-08-18 12:10:00,24.45,24.46,24.42,24.43,152600.0,14.9461,14.9522,14.9278,14.9339,152600.0
2009-08-18 12:15:00,24.43,24.43,24.41,24.42,52200.0,14.9339,14.9339,14.9216,14.9278,52200.0
2009-08-18 12:20:00,24.42,24.43,24.4,24.4,67000.0,14.9278,14.9339,14.9155,14.9155,67000.0
2009-08-18 12:25:00,24.4,24.41,24.39,24.4,62000.0,14.9155,14.9216,14.9094,14.9155,62000.0
2009-08-18 12:30:00,24.4,24.41,24.38,24.4,102800.0,14.9155,14.9216,14.9033,14.9155,102800.0
2009-08-18 12:35:00,24.4,24.41,24.39,24.39,59800.0,14.9155,14.9216,14.9094,14.9094,59800.0
2009-08-18 12:40:00,24.39,24.42,24.39,24.41,78600.0,14.9094,14.9278,14.9094,14.9216,78600.0
2009-08-18 12:45:00,24.41,24.41,24.39,24.4,57200.0,14.9216,14.9216,14.9094,14.9155,57200.0
2009-08-18 12:50:00,24.4,24.4,24.38,24.38,53600.0,14.9155,14.9155,14.9033,14.9033,53600.0
2009-08-18 12:55:00,24.38,24.39,24.37,24.39,61200.0,14.9033,14.9094,14.8972,14.9094,61200.0
2009-08-18 13:00:00,24.39,24.41,24.38,24.41,103800.0,14.9094,14.9216,14.9033,14.9216,103800.0
2009-08-18 13:05:00,24.41,24.41,24.37,24.37,55800.0,14.9216,14.9216,14.8972,14.8972,55800.0
2009-08-18 13:10:00,24.38,24.38,24.34,24.35,202600.0,14.9033,14.9033,14.8789,14.885,202600.0
2009-08-18 13:15:00,24.35,24.37,24.35,24.35,65000.0,14.885,14.8972,14.885,14.885,65000.0
2009-08-18 13:20:00,24.35,24.36,24.34,24.34,55200.0,14.885,14.8911,14.8789,14.8789,55200.0
2009-08-18 13:25:00,24.35,24.35,24.32,24.32,142400.0,14.885,14.885,14.8666,14.8666,142400.0
2009-08-18 13:30:00,24.32,24.33,24.32,24.32,354800.0,14.8666,14.8727,14.8666,14.8666,354800.0
2009-08-18 13:35:00,24.32,24.34,24.29,24.31,656800.0,14.8666,14.8789,14.8483,14.8605,656800.0
2009-08-18 13:40:00,24.3,24.32,24.29,24.31,181000.0,14.8544,14.8666,14.8483,14.8605,181000.0
2009-08-18 13:45:00,24.31,24.31,24.3,24.31,67400.0,14.8605,14.8605,14.8544,14.8605,67400.0
2009-08-18 13:50:00,24.3,24.31,24.28,24.28,107000.0,14.8544,14.8605,14.8422,14.8422,107000.0
2009-08-18 13:55:00,24.28,24.31,24.28,24.31,62200.0,14.8422,14.8605,14.8422,14.8605,62200.0
2009-08-18 14:00:00,24.31,24.33,24.3,24.32,175200.0,14.8605,14.8727,14.8544,14.8666,175200.0
2009-08-18 14:05:00,24.32,24.32,24.29,24.31,87200.0,14.8666,14.8666,14.8483,14.8605,87200.0
2009-08-18 14:10:00,24.31,24.31,24.3,24.31,55400.0,14.8605,14.8605,14.8544,14.8605,55400.0
2009-08-18 14:15:00,24.31,24.31,24.29,24.29,52200.0,14.8605,14.8605,14.8483,14.8483,52200.0
2009-08-18 14:20:00,24.3,24.31,24.29,24.31,91200.0,14.8544,14.8605,14.8483,14.8605,91200.0
2009-08-18 14:25:00,24.31,24.32,24.3,24.32,72000.0,14.8605,14.8666,14.8544,14.8666,72000.0
2009-08-18 14:30:00,24.32,24.33,24.26,24.27,261800.0,14.8666,14.8727,14.8299,14.8361,261800.0
2009-08-18 14:35:00,24.27,24.28,24.25,24.25,113000.0,14.8361,14.8422,14.8238,14.8238,113000.0
2009-08-18 14:40:00,24.26,24.27,24.25,24.26,98000.0,14.8299,14.8361,14.8238,14.8299,98000.0
2009-08-18 14:45:00,24.27,24.27,24.24,24.24,186800.0,14.8361,14.8361,14.8177,14.8177,186800.0
2009-08-18 14:50:00,24.25,24.27,24.24,24.27,67600.0,14.8238,14.8361,14.8177,14.8361,67600.0
2009-08-18 14:55:00,24.27,24.27,24.25,24.27,63600.0,14.8361,14.8361,14.8238,14.8361,63600.0
2009-08-18 15:00:00,24.27,24.29,24.27,24.27,240000.0,14.8361,14.8483,14.8361,14.8361,240000.0
2009-08-18 15:05:00,24.27,24.28,24.25,24.27,251200.0,14.8361,14.8422,14.8238,14.8361,251200.0
2009-08-18 15:10:00,24.27,24.29,24.27,24.27,180600.0,14.8361,14.8483,14.8361,14.8361,180600.0
2009-08-18 15:15:00,24.28,24.3,24.27,24.28,209400.0,14.8422,14.8544,14.8361,14.8422,209400.0
2009-08-18 15:20:00,24.28,24.29,24.27,24.28,115200.0,14.8422,14.8483,14.8361,14.8422,115200.0
2009-08-18 15:25:00,24.28,24.28,24.25,24.25,207400.0,14.8422,14.8422,14.8238,14.8238,207400.0
2009-08-18 15:30:00,24.25,24.25,24.25,24.25,140800.0,14.8238,14.8238,14.8238,14.8238,140800.0
2009-08-18 15:35:00,24.25,24.27,24.25,24.27,197200.0,14.8238,14.8361,14.8238,14.8361,197200.0
2009-08-18 15:40:00,24.27,24.29,24.25,24.29,257600.0,14.8361,14.8483,14.8238,14.8483,257600.0
2009-08-18 15:45:00,24.29,24.31,24.29,24.3,319400.0,14.8483,14.8605,14.8483,14.8544,319400.0
2009-08-18 15:50:00,24.3,24.32,24.28,24.29,539200.0,14.8544,14.8666,14.8422,14.8483,539200.0
2009-08-18 15:55:00,24.29,24.3,24.27,24.3,1283400.0,14.8483,14.8544,14.8361,14.8544,1283400.0
2009-08-19 09:30:00,24.16,24.4,24.16,24.35,539400.0,14.7688,14.9155,14.7688,14.885,539400.0
2009-08-19 09:35:00,24.33,24.35,24.3,24.32,308000.0,14.8727,14.885,14.8544,14.8666,308000.0
2009-08-19 09:40:00,24.33,24.36,24.28,24.3,317000.0,14.8727,14.8911,14.8422,14.8544,317000.0
2009-08-19 09:45:00,24.3,24.34,24.28,24.3,346200.0,14.8544,14.8789,14.8422,14.8544,346200.0
2009-08-19 09:50:00,24.3,24.31,24.25,24.26,178400.0,14.8544,14.8605,14.8238,14.8299,178400.0
2009-08-19 09:55:00,24.25,24.27,24.25,24.26,290600.0,14.8238,14.8361,14.8238,14.8299,290600.0
2009-08-19 10:00:00,24.27,24.3,24.26,24.3,252600.0,14.8361,14.8544,14.8299,14.8544,252600.0
2009-08-19 10:05:00,24.3,24.31,24.27,24.28,215200.0,14.8544,14.8605,14.8361,14.8422,215200.0
2009-08-19 10:10:00,24.28,24.36,24.28,24.36,252800.0,14.8422,14.8911,14.8422,14.8911,252800.0
2009-08-19 10:15:00,24.35,24.38,24.33,24.35,415400.0,14.885,14.9033,14.8727,14.885,415400.0
2009-08-19 10:20:00,24.35,24.38,24.33,24.34,255600.0,14.885,14.9033,14.8727,14.8789,255600.0
2009-08-19 10:25:00,24.33,24.39,24.32,24.39,254200.0,14.8727,14.9094,14.8666,14.9094,254200.0
2009-08-19 10:30:00,24.39,24.4,24.32,24.34,380600.0,14.9094,14.9155,14.8666,14.8789,380600.0
2009-08-19 10:35:00,24.34,24.4,24.34,24.35,258600.0,14.8789,14.9155,14.8789,14.885,258600.0
2009-08-19 10:40:00,24.35,24.37,24.32,24.32,179200.0,14.885,14.8972,14.8666,14.8666,179200.0
2009-08-19 10:45:00,24.32,24.32,24.27,24.29,176200.0,14.8666,14.8666,14.8361,14.8483,176200.0
2009-08-19 10:50:00,24.29,24.3,24.25,24.26,176200.0,14.8483,14.8544,14.8238,14.8299,176200.0
2009-08-19 10:55:00,24.26,24.28,24.25,24.27,104800.0,14.8299,14.8422,14.8238,14.8361,104800.0
2009-08-19 11:00:00,24.27,24.35,24.27,24.35,185600.0,14.8361,14.885,14.8361,14.885,185600.0
2009-08-19 11:05:00,24.35,24.4,24.35,24.38,148600.0,14.885,14.9155,14.885,14.9033,148600.0
2009-08-19 11:10:00,24.38,24.39,24.36,24.39,104400.0,14.9033,14.9094,14.8911,14.9094,104400.0
2009-08-19 11:15:00,24.39,24.4,24.38,24.39,62600.0,14.9094,14.9155,14.9033,14.9094,62600.0
2009-08-19 11:20:00,24.39,24.4,24.36,24.37,72000.0,14.9094,14.9155,14.8911,14.8972,72000.0
2009-08-19 11:25:00,24.37,24.4,24.36,24.4,61600.0,14.8972,14.9155,14.8911,14.9155,61600.0
2009-08-19 11:30:00,24.4,24.4,24.38,24.4,63000.0,14.9155,14.9155,14.9033,14.9155,63000.0
2009-08-19 11:35:00,24.39,24.4,24.38,24.4,79800.0,14.9094,14.9155,14.9033,14.9155,79800.0
2009-08-19 11:40:00,24.4,24.43,24.39,24.41,168200.0,14.9155,14.9339,14.9094,14.9216,168200.0
2009-08-19 11:45:00,24.42,24.45,24.42,24.45,106800.0,14.9278,14.9461,14.9278,14.9461,106800.0
2009-08-19 11:50:00,24.45,24.55,24.45,24.54,618800.0,14.9461,15.0072,14.9461,15.0011,618800.0
2009-08-19 11:55:00,24.54,24.6,24.54,24.59,394200.0,15.0011,15.0378,15.0011,15.0317,394200.0
2009-08-19 12:00:00,24.59,24.62,24.58,24.59,199000.0,15.0317,15.05,15.0256,15.0317,199000.0
2009-08-19 12:05:00,24.59,24.63,24.56,24.62,252000.0,15.0317,15.0561,15.0133,15.05,252000.0
2009-08-19 12:10:00,24.61,24.65,24.61,24.65,323800.0,15.0439,15.0684,15.0439,15.0684,323800.0
2009-08-19 12:15:00,24.65,24.66,24.61,24.61,185000.0,15.0684,15.0745,15.0439,15.0439,185000.0
2009-08-19 12:20:00,24.61,24.66,24.61,24.65,159600.0,15.0439,15.0745,15.0439,15.0684,159600.0
2009-08-19 12:25:00,24.65,24.66,24.61,24.61,303400.0,15.0684,15.0745,15.0439,15.0439,303400.0
2009-08-19 12:30:00,24.61,24.65,24.61,24.65,104200.0,15.0439,15.0684,15.0439,15.0684,104200.0
2009-08-19 12:35:00,24.65,24.66,24.62,24.65,100400.0,15.0684,15.0745,15.05,15.0684,100400.0
2009-08-19 12:40:00,24.65,24.65,24.61,24.64,129600.0,15.0684,15.0684,15.0439,15.0622,129600.0
2009-08-19 12:45:00,24.64,24.67,24.64,24.66,187000.0,15.0622,15.0806,15.0622,15.0745,187000.0
2009-08-19 12:50:00,24.65,24.7,24.65,24.66,284200.0,15.0684,15.0989,15.0684,15.0745,284200.0
2009-08-19 12:55:00,24.66,24.68,24.65,24.67,207800.0,15.0745,15.0867,15.0684,15.0806,207800.0
2009-08-19 13:00:00,24.68,24.68,24.65,24.65,192800.0,15.0867,15.0867,15.0684,15.0684,192800.0
2009-08-19 13:05:00,24.65,24.68,24.65,24.68,93800.0,15.0684,15.0867,15.0684,15.0867,93800.0
2009-08-19 13:10:00,24.67,24.7,24.67,24.7,126800.0,15.0806,15.0989,15.0806,15.0989,126800.0
2009-08-19 13:15:00,24.7,24.73,24.7,24.73,166600.0,15.0989,15.1173,15.0989,15.1173,166600.0
2009-08-19 13:20:00,24.72,24.74,24.71,24.74,218200.0,15.1111,15.1234,15.105,15.1234,218200.0
2009-08-19 13:25:00,24.74,24.74,24.72,24.72,92600.0,15.1234,15.1234,15.1111,15.1111,92600.0
2009-08-19 13:30:00,24.72,24.72,24.7,24.7,51600.0,15.1111,15.1111,15.0989,15.0989,51600.0
2009-08-19 13:35:00,24.7,24.73,24.7,24.73,133000.0,15.0989,15.1173,15.0989,15.1173,133000.0
2009-08-19 13:40:00,24.73,24.74,24.72,24.72,95800.0,15.1173,15.1234,15.1111,15.1111,95800.0
2009-08-19 13:45:00,24.72,24.74,24.71,24.74,137800.0,15.1111,15.1234,15.105,15.1234,137800.0
2009-08-19 13:50:00,24.74,24.74,24.73,24.74,80400.0,15.1234,15.1234,15.1173,15.1234,80400.0
2009-08-19 13:55:00,24.74,24.74,24.72,24.74,63800.0,15.1234,15.1234,15.1111,15.1234,63800.0
2009-08-19 14:00:00,24.74,24.74,24.7,24.7,142600.0,15.1234,15.1234,15.0989,15.0989,142600.0
2009-08-19 14:05:00,24.7,24.7,24.68,24.7,97400.0,15.0989,15.0989,15.0867,15.0989,97400.0
2009-08-19 14:10:00,24.7,24.7,24.69,24.7,62000.0,15.0989,15.0989,15.0928,15.0989,62000.0
2009-08-19 14:15:00,24.7,24.7,24.68,24.69,126000.0,15.0989,15.0989,15.0867,15.0928,126000.0
2009-08-19 14:20:00,24.68,24.7,24.67,24.7,147200.0,15.0867,15.0989,15.0806,15.0989,147200.0
2009-08-19 14:25:00,24.7,24.72,24.7,24.71,105600.0,15.0989,15.1111,15.0989,15.105,105600.0
2009-08-19 14:30:00,24.71,24.72,24.68,24.69,186800.0,15.105,15.1111,15.0867,15.0928,186800.0
2009-08-19 14:35:00,24.69,24.7,24.68,24.68,105400.0,15.0928,15.0989,15.0867,15.0867,105400.0
2009-08-19 14:40:00,24.69,24.71,24.68,24.7,93200.0,15.0928,15.105,15.0867,15.0989,93200.0
2009-08-19 14:45:00,24.7,24.7,24.67,24.67,78200.0,15.0989,15.0989,15.0806,15.0806,78200.0
2009-08-19 14:50:00,24.68,24.7,24.67,24.7,147600.0,15.0867,15.0989,15.0806,15.0989,147600.0
2009-08-19 14:55:00,24.7,24.71,24.68,24.7,164600.0,15.0989,15.105,15.0867,15.0989,164600.0
2009-08-19 15:00:00,24.7,24.7,24.67,24.68,132200.0,15.0989,15.0989,15.0806,15.0867,132200.0
2009-08-19 15:05:00,24.68,24.69,24.64,24.65,225600.0,15.0867,15.0928,15.0622,15.0684,225600.0
2009-08-19 15:10:00,24.65,24.66,24.63,24.66,307400.0,15.0684,15.0745,15.0561,15.0745,307400.0
2009-08-19 15:15:00,24.66,24.66,24.65,24.66,137200.0,15.0745,15.0745,15.0684,15.0745,137200.0
2009-08-19 15:20:00,24.66,24.68,24.66,24.67,214200.0,15.0745,15.0867,15.0745,15.0806,214200.0
2009-08-19 15:25:00,24.67,24.67,24.65,24.67,144200.0,15.0806,15.0806,15.0684,15.0806,144200.0
2009-08-19 15:30:00,24.67,24.68,24.64,24.65,201000.0,15.0806,15.0867,15.0622,15.0684,201000.0
2009-08-19 15:35:00,24.66,24.69,24.65,24.69,244800.0,15.0745,15.0928,15.0684,15.0928,244800.0
2009-08-19 15:40:00,24.69,24.7,24.68,24.69,239600.0,15.0928,15.0989,15.0867,15.0928,239600.0
2009-08-19 15:45:00,24.7,24.7,24.67,24.68,321400.0,15.0989,15.0989,15.0806,15.0867,321400.0
2009-08-19 15:50:00,24.68,24.68,24.66,24.68,466200.0,15.0867,15.0867,15.0745,15.0867,466200.0
2009-08-19 15:55:00,24.68,24.7,24.68,24.7,763400.0,15.0867,15.0989,15.0867,15.0989,763400.0
2009-08-20 09:30:00,24.7,24.71,24.56,24.68,241600.0,15.0989,15.105,15.0133,15.0867,241600.0
2009-08-20 09:35:00,24.67,24.67,24.61,24.65,199600.0,15.0806,15.0806,15.0439,15.0684,199600.0
2009-08-20 09:40:00,24.65,24.75,24.65,24.72,178800.0,15.0684,15.1295,15.0684,15.1111,178800.0
2009-08-20 09:45:00,24.72,24.75,24.72,24.73,208600.0,15.1111,15.1295,15.1111,15.1173,208600.0
2009-08-20 09:50:00,24.73,24.74,24.7,24.73,161200.0,15.1173,15.1234,15.0989,15.1173,161200.0
2009-08-20 09:55:00,24.73,24.78,24.71,24.78,194200.0,15.1173,15.1478,15.105,15.1478,194200.0
2009-08-20 10:00:00,24.78,24.79,24.72,24.73,279400.0,15.1478,15.1539,15.1111,15.1173,279400.0
2009-08-20 10:05:00,24.73,24.75,24.71,24.74,317600.0,15.1173,15.1295,15.105,15.1234,317600.0
2009-08-20 10:10:00,24.74,24.75,24.72,24.75,208600.0,15.1234,15.1295,15.1111,15.1295,208600.0
2009-08-20 10:15:00,24.75,24.75,24.72,24.72,154200.0,15.1295,15.1295,15.1111,15.1111,154200.0
2009-08-20 10:20:00,24.72,24.75,24.72,24.74,332600.0,15.1111,15.1295,15.1111,15.1234,332600.0
2009-08-20 10:25:00,24.74,24.75,24.72,24.74,127600.0,15.1234,15.1295,15.1111,15.1234,127600.0
2009-08-20 10:30:00,24.73,24.76,24.73,24.73,145800.0,15.1173,15.1356,15.1173,15.1173,145800.0
2009-08-20 10:35:00,24.74,24.75,24.72,24.73,121400.0,15.1234,15.1295,15.1111,15.1173,121400.0
2009-08-20 10:40:00,24.73,24.75,24.73,24.74,100200.0,15.1173,15.1295,15.1173,15.1234,100200.0
2009-08-20 10:45:00,24.74,24.74,24.73,24.73,93000.0,15.1234,15.1234,15.1173,15.1173,93000.0
2009-08-20 10:50:00,24.73,24.74,24.72,24.73,116600.0,15.1173,15.1234,15.1111,15.1173,116600.0
2009-08-20 10:55:00,24.74,24.74,24.73,24.73,64200.0,15.1234,15.1234,15.1173,15.1173,64200.0
2009-08-20 11:00:00,24.73,24.73,24.71,24.71,106200.0,15.1173,15.1173,15.105,15.105,106200.0
2009-08-20 11:05:00,24.72,24.72,24.7,24.71,136000.0,15.1111,15.1111,15.0989,15.105,136000.0
2009-08-20 11:10:00,24.71,24.72,24.7,24.72,194000.0,15.105,15.1111,15.0989,15.1111,194000.0
2009-08-20 11:15:00,24.72,24.73,24.69,24.7,64000.0,15.1111,15.1173,15.0928,15.0989,64000.0
2009-08-20 11:20:00,24.69,24.7,24.66,24.67,116600.0,15.0928,15.0989,15.0745,15.0806,116600.0
2009-08-20 11:25:00,24.67,24.7,24.67,24.7,69200.0,15.0806,15.0989,15.0806,15.0989,69200.0
2009-08-20 11:30:00,24.7,24.73,24.68,24.73,132600.0,15.0989,15.1173,15.0867,15.1173,132600.0
2009-08-20 11:35:00,24.73,24.73,24.7,24.71,92800.0,15.1173,15.1173,15.0989,15.105,92800.0
2009-08-20 11:40:00,24.71,24.73,24.71,24.72,134400.0,15.105,15.1173,15.105,15.1111,134400.0
2009-08-20 11:45:00,24.72,24.72,24.7,24.7,68600.0,15.1111,15.1111,15.0989,15.0989,68600.0
2009-08-20 11:50:00,24.7,24.73,24.69,24.73,144200.0,15.0989,15.1173,15.0928,15.1173,144200.0
2009-08-20 11:55:00,24.72,24.73,24.71,24.72,101000.0,15.1111,15.1173,15.105,15.1111,101000.0
2009-08-20 12:00:00,24.72,24.73,24.72,24.72,49200.0,15.1111,15.1173,15.1111,15.1111,49200.0
2009-08-20 12:05:00,24.72,24.74,24.72,24.74,91600.0,15.1111,15.1234,15.1111,15.1234,91600.0
2009-08-20 12:10:00,24.74,24.76,24.74,24.75,103400.0,15.1234,15.1356,15.1234,15.1295,103400.0
2009-08-20 12:15:00,24.75,24.76,24.75,24.75,94400.0,15.1295,15.1356,15.1295,15.1295,94400.0
2009-08-20 12:20:00,24.75,24.75,24.74,24.74,58400.0,15.1295,15.1295,15.1234,15.1234,58400.0
2009-08-20 12:25:00,24.74,24.77,24.74,24.75,80000.0,15.1234,15.1417,15.1234,15.1295,80000.0
2009-08-20 12:30:00,24.76,24.79,24.75,24.78,89400.0,15.1356,15.1539,15.1295,15.1478,89400.0
2009-08-20 12:35:00,24.78,24.78,24.75,24.78,78000.0,15.1478,15.1478,15.1295,15.1478,78000.0
2009-08-20 12:40:00,24.78,24.79,24.76,24.77,61200.0,15.1478,15.1539,15.1356,15.1417,61200.0
2009-08-20 12:45:00,24.76,24.77,24.75,24.75,85800.0,15.1356,15.1417,15.1295,15.1295,85800.0
2009-08-20 12:50:00,24.75,24.75,24.74,24.74,173800.0,15.1295,15.1295,15.1234,15.1234,173800.0
2009-08-20 12:55:00,24.74,24.77,24.74,24.76,124400.0,15.1234,15.1417,15.1234,15.1356,124400.0
2009-08-20 13:00:00,24.75,24.76,24.74,24.75,74200.0,15.1295,15.1356,15.1234,15.1295,74200.0
2009-08-20 13:05:00,24.75,24.77,24.75,24.75,55000.0,15.1295,15.1417,15.1295,15.1295,55000.0
2009-08-20 13:10:00,24.75,24.75,24.73,24.73,57000.0,15.1295,15.1295,15.1173,15.1173,57000.0
2009-08-20 13:15:00,24.73,24.73,24.71,24.72,125600.0,15.1173,15.1173,15.105,15.1111,125600.0
2009-08-20 13:20:00,24.72,24.72,24.68,24.7,214800.0,15.1111,15.1111,15.0867,15.0989,214800.0
2009-08-20 13:25:00,24.7,24.73,24.7,24.72,39200.0,15.0989,15.1173,15.0989,15.1111,39200.0
2009-08-20 13:30:00,24.72,24.73,24.72,24.73,30600.0,15.1111,15.1173,15.1111,15.1173,30600.0
2009-08-20 13:35:00,24.73,24.73,24.7,24.71,83600.0,15.1173,15.1173,15.0989,15.105,83600.0
2009-08-20 13:40:00,24.7,24.73,24.7,24.73,77800.0,15.0989,15.1173,15.0989,15.1173,77800.0
2009-08-20 13:45:00,24.73,24.73,24.71,24.72,48800.0,15.1173,15.1173,15.105,15.1111,48800.0
2009-08-20 13:50:00,24.72,24.72,24.69,24.71,117800.0,15.1111,15.1111,15.0928,15.105,117800.0
2009-08-20 13:55:00,24.7,24.71,24.68,24.69,73200.0,15.0989,15.105,15.0867,15.0928,73200.0
2009-08-20 14:00:00,24.69,24.71,24.68,24.68,203400.0,15.0928,15.105,15.0867,15.0867,203400.0
2009-08-20 14:05:00,24.68,24.71,24.68,24.7,57600.0,15.0867,15.105,15.0867,15.0989,57600.0
2009-08-20 14:10:00,24.7,24.7,24.69,24.69,37200.0,15.0989,15.0989,15.0928,15.0928,37200.0
2009-08-20 14:15:00,24.69,24.7,24.68,24.68,90800.0,15.0928,15.0989,15.0867,15.0867,90800.0
2009-08-20 14:20:00,24.68,24.68,24.65,24.66,213000.0,15.0867,15.0867,15.0684,15.0745,213000.0
2009-08-20 14:25:00,24.66,24.67,24.66,24.67,54000.0,15.0745,15.0806,15.0745,15.0806,54000.0
2009-08-20 14:30:00,24.67,24.68,24.65,24.65,105600.0,15.0806,15.0867,15.0684,15.0684,105600.0
2009-08-20 14:35:00,24.65,24.67,24.65,24.66,135600.0,15.0684,15.0806,15.0684,15.0745,135600.0
2009-08-20 14:40:00,24.66,24.67,24.65,24.67,68800.0,15.0745,15.0806,15.0684,15.0806,68800.0
2009-08-20 14:45:00,24.67,24.68,24.66,24.68,69000.0,15.0806,15.0867,15.0745,15.0867,69000.0
2009-08-20 14:50:00,24.68,24.68,24.67,24.68,90600.0,15.0867,15.0867,15.0806,15.0867,90600.0
2009-08-20 14:55:00,24.67,24.69,24.67,24.68,67400.0,15.0806,15.0928,15.0806,15.0867,67400.0
2009-08-20 15:00:00,24.68,24.69,24.68,24.69,103600.0,15.0867,15.0928,15.0867,15.0928,103600.0
2009-08-20 15:05:00,24.69,24.73,24.68,24.72,177400.0,15.0928,15.1173,15.0867,15.1111,177400.0
2009-08-20 15:10:00,24.72,24.72,24.7,24.7,56400.0,15.1111,15.1111,15.0989,15.0989,56400.0
2009-08-20 15:15:00,24.7,24.72,24.7,24.7,94200.0,15.0989,15.1111,15.0989,15.0989,94200.0
2009-08-20 15:20:00,24.7,24.72,24.69,24.7,178000.0,15.0989,15.1111,15.0928,15.0989,178000.0
2009-08-20 15:25:00,24.7,24.71,24.68,24.69,290400.0,15.0989,15.105,15.0867,15.0928,290400.0
2009-08-20 15:30:00,24.68,24.73,24.68,24.71,288000.0,15.0867,15.1173,15.0867,15.105,288000.0
2009-08-20 15:35:00,24.71,24.73,24.7,24.72,134000.0,15.105,15.1173,15.0989,15.1111,134000.0
2009-08-20 15:40:00,24.72,24.74,24.69,24.7,350600.0,15.1111,15.1234,15.0928,15.0989,350600.0
2009-08-20 15:45:00,24.7,24.72,24.7,24.71,245800.0,15.0989,15.1111,15.0989,15.105,245800.0
2009-08-20 15:50:00,24.7,24.72,24.7,24.72,318600.0,15.0989,15.1111,15.0989,15.1111,318600.0
2009-08-20 15:55:00,24.72,24.72,24.7,24.71,605000.0,15.1111,15.1111,15.0989,15.105,605000.0
2009-08-21 09:30:00,24.8,24.99,24.63,24.71,4045400.0,15.16,15.2762,15.0561,15.105,4045400.0
2009-08-21 09:35:00,24.73,24.79,24.68,24.74,268200.0,15.1173,15.1539,15.0867,15.1234,268200.0
2009-08-21 09:40:00,24.74,24.8,24.74,24.78,260200.0,15.1234,15.16,15.1234,15.1478,260200.0
2009-08-21 09:45:00,24.77,24.79,24.77,24.79,262800.0,15.1417,15.1539,15.1417,15.1539,262800.0
2009-08-21 09:50:00,24.79,24.79,24.76,24.78,191200.0,15.1539,15.1539,15.1356,15.1478,191200.0
2009-08-21 09:55:00,24.78,24.81,24.77,24.8,157800.0,15.1478,15.1662,15.1417,15.16,157800.0
2009-08-21 10:00:00,24.8,24.86,24.8,24.85,806000.0,15.16,15.1967,15.16,15.1906,806000.0
2009-08-21 10:05:00,24.85,24.88,24.82,24.85,387000.0,15.1906,15.2089,15.1723,15.1906,387000.0
2009-08-21 10:10:00,24.85,24.86,24.84,24.86,364800.0,15.1906,15.1967,15.1845,15.1967,364800.0
2009-08-21 10:15:00,24.86,24.9,24.85,24.88,384800.0,15.1967,15.2212,15.1906,15.2089,384800.0
2009-08-21 10:20:00,24.88,24.9,24.86,24.88,222600.0,15.2089,15.2212,15.1967,15.2089,222600.0
2009-08-21 10:25:00,24.87,24.89,24.86,24.87,148800.0,15.2028,15.2151,15.1967,15.2028,148800.0
2009-08-21 10:30:00,24.87,24.88,24.84,24.88,217200.0,15.2028,15.2089,15.1845,15.2089,217200.0
2009-08-21 10:35:00,24.88,24.9,24.87,24.9,179200.0,15.2089,15.2212,15.2028,15.2212,179200.0
2009-08-21 10:40:00,24.9,24.9,24.89,24.9,122800.0,15.2212,15.2212,15.2151,15.2212,122800.0
2009-08-21 10:45:00,24.9,24.9,24.85,24.85,174800.0,15.2212,15.2212,15.1906,15.1906,174800.0
2009-08-21 10:50:00,24.86,24.87,24.84,24.87,173800.0,15.1967,15.2028,15.1845,15.2028,173800.0
2009-08-21 10:55:00,24.87,24.88,24.86,24.87,136600.0,15.2028,15.2089,15.1967,15.2028,136600.0
2009-08-21 11:00:00,24.87,24.88,24.86,24.87,136800.0,15.2028,15.2089,15.1967,15.2028,136800.0
2009-08-21 11:05:00,24.87,24.88,24.86,24.88,105400.0,15.2028,15.2089,15.1967,15.2089,105400.0
2009-08-21 11:10:00,24.88,24.88,24.86,24.88,44000.0,15.2089,15.2089,15.1967,15.2089,44000.0
2009-08-21 11:15:00,24.87,24.89,24.87,24.89,186600.0,15.2028,15.2151,15.2028,15.2151,186600.0
2009-08-21 11:20:00,24.88,24.92,24.88,24.9,176600.0,15.2089,15.2334,15.2089,15.2212,176600.0
2009-08-21 11:25:00,24.9,24.91,24.9,24.9,202400.0,15.2212,15.2273,15.2212,15.2212,202400.0
2009-08-21 11:30:00,24.9,24.9,24.89,24.9,48400.0,15.2212,15.2212,15.2151,15.2212,48400.0
2009-08-21 11:35:00,24.9,24.9,24.88,24.9,154600.0,15.2212,15.2212,15.2089,15.2212,154600.0
2009-08-21 11:40:00,24.9,24.91,24.89,24.89,81400.0,15.2212,15.2273,15.2151,15.2151,81400.0
2009-08-21 11:45:00,24.9,24.9,24.88,24.9,60000.0,15.2212,15.2212,15.2089,15.2212,60000.0
2009-08-21 11:50:00,24.9,24.9,24.89,24.9,47000.0,15.2212,15.2212,15.2151,15.2212,47000.0
2009-08-21 11:55:00,24.89,24.9,24.89,24.9,85800.0,15.2151,15.2212,15.2151,15.2212,85800.0
2009-08-21 12:00:00,24.9,24.9,24.86,24.88,74200.0,15.2212,15.2212,15.1967,15.2089,74200.0
2009-08-21 12:05:00,24.88,24.88,24.87,24.87,47400.0,15.2089,15.2089,15.2028,15.2028,47400.0
2009-08-21 12:10:00,24.87,24.88,24.87,24.87,26200.0,15.2028,15.2089,15.2028,15.2028,26200.0
2009-08-21 12:15:00,24.87,24.87,24.86,24.86,44200.0,15.2028,15.2028,15.1967,15.1967,44200.0
2009-08-21 12:20:00,24.86,24.87,24.86,24.86,49000.0,15.1967,15.2028,15.1967,15.1967,49000.0
2009-08-21 12:25:00,24.86,24.9,24.86,24.9,59800.0,15.1967,15.2212,15.1967,15.2212,59800.0
2009-08-21 12:30:00,24.9,24.9,24.9,24.9,53600.0,15.2212,15.2212,15.2212,15.2212,53600.0
2009-08-21 12:35:00,24.9,24.9,24.9,24.9,53000.0,15.2212,15.2212,15.2212,15.2212,53000.0
2009-08-21 12:40:00,24.9,24.9,24.9,24.9,26600.0,15.2212,15.2212,15.2212,15.2212,26600.0
2009-08-21 12:45:00,24.9,24.92,24.89,24.92,130400.0,15.2212,15.2334,15.2151,15.2334,130400.0
2009-08-21 12:50:00,24.92,24.92,24.89,24.89,105000.0,15.2334,15.2334,15.2151,15.2151,105000.0
2009-08-21 12:55:00,24.89,24.89,24.87,24.89,65400.0,15.2151,15.2151,15.2028,15.2151,65400.0
2009-08-21 13:00:00,24.89,24.91,24.88,24.91,97000.0,15.2151,15.2273,15.2089,15.2273,97000.0
2009-08-21 13:05:00,24.91,24.92,24.9,24.91,71400.0,15.2273,15.2334,15.2212,15.2273,71400.0
2009-08-21 13:10:00,24.91,24.91,24.89,24.89,60600.0,15.2273,15.2273,15.2151,15.2151,60600.0
2009-08-21 13:15:00,24.89,24.89,24.86,24.89,56000.0,15.2151,15.2151,15.1967,15.2151,56000.0
2009-08-21 13:20:00,24.88,24.91,24.88,24.91,62400.0,15.2089,15.2273,15.2089,15.2273,62400.0
2009-08-21 13:25:00,24.91,24.92,24.88,24.91,106400.0,15.2273,15.2334,15.2089,15.2273,106400.0
2009-08-21 13:30:00,24.91,24.91,24.89,24.89,44000.0,15.2273,15.2273,15.2151,15.2151,44000.0
2009-08-21 13:35:00,24.9,24.9,24.89,24.9,50600.0,15.2212,15.2212,15.2151,15.2212,50600.0
2009-08-21 13:40:00,24.9,24.9,24.87,24.88,96200.0,15.2212,15.2212,15.2028,15.2089,96200.0
2009-08-21 13:45:00,24.89,24.89,24.86,24.87,51800.0,15.2151,15.2151,15.1967,15.2028,51800.0
2009-08-21 13:50:00,24.88,24.91,24.87,24.9,57600.0,15.2089,15.2273,15.2028,15.2212,57600.0
2009-08-21 13:55:00,24.9,24.9,24.89,24.9,57000.0,15.2212,15.2212,15.2151,15.2212,57000.0
2009-08-21 14:00:00,24.9,24.91,24.89,24.89,78000.0,15.2212,15.2273,15.2151,15.2151,78000.0
2009-08-21 14:05:00,24.89,24.9,24.89,24.9,105200.0,15.2151,15.2212,15.2151,15.2212,105200.0
2009-08-21 14:10:00,24.9,24.92,24.89,24.91,67000.0,15.2212,15.2334,15.2151,15.2273,67000.0
2009-08-21 14:15:00,24.91,24.93,24.91,24.91,50800.0,15.2273,15.2395,15.2273,15.2273,50800.0
2009-08-21 14:20:00,24.91,24.92,24.91,24.92,54200.0,15.2273,15.2334,15.2273,15.2334,54200.0
2009-08-21 14:25:00,24.92,24.92,24.9,24.91,77400.0,15.2334,15.2334,15.2212,15.2273,77400.0
2009-08-21 14:30:00,24.91,24.93,24.91,24.93,65200.0,15.2273,15.2395,15.2273,15.2395,65200.0
2009-08-21 14:35:00,24.93,24.93,24.92,24.93,56000.0,15.2395,15.2395,15.2334,15.2395,56000.0
2009-08-21 14:40:00,24.93,24.93,24.9,24.91,98200.0,15.2395,15.2395,15.2212,15.2273,98200.0
2009-08-21 14:45:00,24.91,24.92,24.9,24.91,72600.0,15.2273,15.2334,15.2212,15.2273,72600.0
2009-08-21 14:50:00,24.91,24.92,24.89,24.91,107200.0,15.2273,15.2334,15.2151,15.2273,107200.0
2009-08-21 14:55:00,24.91,24.91,24.9,24.91,58400.0,15.2273,15.2273,15.2212,15.2273,58400.0
2009-08-21 15:00:00,24.91,24.91,24.89,24.91,174400.0,15.2273,15.2273,15.2151,15.2273,174400.0
2009-08-21 15:05:00,24.91,24.92,24.9,24.91,151800.0,15.2273,15.2334,15.2212,15.2273,151800.0
2009-08-21 15:10:00,24.91,24.92,24.9,24.91,193600.0,15.2273,15.2334,15.2212,15.2273,193600.0
2009-08-21 15:15:00,24.92,24.97,24.91,24.96,323400.0,15.2334,15.264,15.2273,15.2579,323400.0
2009-08-21 15:20:00,24.97,24.97,24.93,24.96,328600.0,15.264,15.264,15.2395,15.2579,328600.0
2009-08-21 15:25:00,24.96,24.96,24.94,24.95,123400.0,15.2579,15.2579,15.2456,15.2517,123400.0
2009-08-21 15:30:00,24.95,24.97,24.95,24.95,197000.0,15.2517,15.264,15.2517,15.2517,197000.0
2009-08-21 15:35:00,24.95,24.95,24.92,24.93,231000.0,15.2517,15.2517,15.2334,15.2395,231000.0
2009-08-21 15:40:00,24.93,24.96,24.93,24.95,380400.0,15.2395,15.2579,15.2395,15.2517,380400.0
2009-08-21 15:45:00,24.95,24.97,24.92,24.93,529200.0,15.2517,15.264,15.2334,15.2395,529200.0
2009-08-21 15:50:00,24.93,24.96,24.92,24.95,353600.0,15.2395,15.2579,15.2334,15.2517,353600.0
2009-08-21 15:55:00,24.95,24.95,24.91,24.95,678200.0,15.2517,15.2517,15.2273,15.2517,678200.0
2009-08-24 09:30:00,24.9,24.9,24.77,24.79,458200.0,15.2212,15.2212,15.1417,15.1539,458200.0
2009-08-24 09:35:00,24.79,24.84,24.75,24.81,255400.0,15.1539,15.1845,15.1295,15.1662,255400.0
2009-08-24 09:40:00,24.81,24.87,24.77,24.85,381400.0,15.1662,15.2028,15.1417,15.1906,381400.0
2009-08-24 09:45:00,24.85,24.87,24.8,24.85,403600.0,15.1906,15.2028,15.16,15.1906,403600.0
2009-08-24 09:50:00,24.84,24.85,24.8,24.82,331600.0,15.1845,15.1906,15.16,15.1723,331600.0
2009-08-24 09:55:00,24.82,24.85,24.82,24.82,332800.0,15.1723,15.1906,15.1723,15.1723,332800.0
2009-08-24 10:00:00,24.82,24.84,24.78,24.79,189400.0,15.1723,15.1845,15.1478,15.1539,189400.0
2009-08-24 10:05:00,24.78,24.81,24.75,24.8,210200.0,15.1478,15.1662,15.1295,15.16,210200.0
2009-08-24 10:10:00,24.8,24.81,24.75,24.75,254200.0,15.16,15.1662,15.1295,15.1295,254200.0
2009-08-24 10:15:00,24.75,24.78,24.74,24.75,190600.0,15.1295,15.1478,15.1234,15.1295,190600.0
2009-08-24 10:20:00,24.74,24.75,24.73,24.74,179000.0,15.1234,15.1295,15.1173,15.1234,179000.0
2009-08-24 10:25:00,24.74,24.78,24.74,24.78,345000.0,15.1234,15.1478,15.1234,15.1478,345000.0
2009-08-24 10:30:00,24.78,24.79,24.75,24.75,284000.0,15.1478,15.1539,15.1295,15.1295,284000.0
2009-08-24 10:35:00,24.75,24.76,24.73,24.75,133600.0,15.1295,15.1356,15.1173,15.1295,133600.0
2009-08-24 10:40:00,24.75,24.8,24.75,24.79,114600.0,15.1295,15.16,15.1295,15.1539,114600.0
2009-08-24 10:45:00,24.79,24.81,24.78,24.8,70400.0,15.1539,15.1662,15.1478,15.16,70400.0
2009-08-24 10:50:00,24.8,24.81,24.78,24.79,98800.0,15.16,15.1662,15.1478,15.1539,98800.0
2009-08-24 10:55:00,24.79,24.81,24.77,24.78,192200.0,15.1539,15.1662,15.1417,15.1478,192200.0
2009-08-24 11:00:00,24.78,24.81,24.78,24.81,126400.0,15.1478,15.1662,15.1478,15.1662,126400.0
2009-08-24 11:05:00,24.81,24.81,24.78,24.81,134800.0,15.1662,15.1662,15.1478,15.1662,134800.0
2009-08-24 11:10:00,24.8,24.81,24.77,24.78,92800.0,15.16,15.1662,15.1417,15.1478,92800.0
2009-08-24 11:15:00,24.77,24.78,24.77,24.78,91200.0,15.1417,15.1478,15.1417,15.1478,91200.0
2009-08-24 11:20:00,24.78,24.79,24.75,24.75,135400.0,15.1478,15.1539,15.1295,15.1295,135400.0
2009-08-24 11:25:00,24.75,24.76,24.71,24.71,265200.0,15.1295,15.1356,15.105,15.105,265200.0
2009-08-24 11:30:00,24.71,24.72,24.68,24.69,364600.0,15.105,15.1111,15.0867,15.0928,364600.0
2009-08-24 11:35:00,24.69,24.7,24.67,24.7,181200.0,15.0928,15.0989,15.0806,15.0989,181200.0
2009-08-24 11:40:00,24.7,24.72,24.68,24.69,159000.0,15.0989,15.1111,15.0867,15.0928,159000.0
2009-08-24 11:45:00,24.69,24.7,24.68,24.69,78800.0,15.0928,15.0989,15.0867,15.0928,78800.0
2009-08-24 11:50:00,24.68,24.7,24.68,24.7,124000.0,15.0867,15.0989,15.0867,15.0989,124000.0
2009-08-24 11:55:00,24.7,24.7,24.68,24.69,119400.0,15.0989,15.0989,15.0867,15.0928,119400.0
2009-08-24 12:00:00,24.68,24.7,24.68,24.69,216800.0,15.0867,15.0989,15.0867,15.0928,216800.0
2009-08-24 12:05:00,24.69,24.69,24.66,24.67,202000.0,15.0928,15.0928,15.0745,15.0806,202000.0
2009-08-24 12:10:00,24.67,24.68,24.64,24.64,413000.0,15.0806,15.0867,15.0622,15.0622,413000.0
2009-08-24 12:15:00,24.65,24.66,24.62,24.63,204000.0,15.0684,15.0745,15.05,15.0561,204000.0
2009-08-24 12:20:00,24.63,24.63,24.59,24.6,290600.0,15.0561,15.0561,15.0317,15.0378,290600.0
2009-08-24 12:25:00,24.6,24.6,24.57,24.58,288800.0,15.0378,15.0378,15.0194,15.0256,288800.0
2009-08-24 12:30:00,24.57,24.58,24.56,24.57,282800.0,15.0194,15.0256,15.0133,15.0194,282800.0
2009-08-24 12:35:00,24.57,24.57,24.54,24.54,214600.0,15.0194,15.0194,15.0011,15.0011,214600.0
2009-08-24 12:40:00,24.54,24.57,24.54,24.55,310200.0,15.0011,15.0194,15.0011,15.0072,310200.0
2009-08-24 12:45:00,24.55,24.55,24.53,24.53,229600.0,15.0072,15.0072,14.995,14.995,229600.0
2009-08-24 12:50:00,24.53,24.55,24.52,24.53,213600.0,14.995,15.0072,14.9889,14.995,213600.0
2009-08-24 12:55:00,24.53,24.54,24.5,24.5,394000.0,14.995,15.0011,14.9767,14.9767,394000.0
2009-08-24 13:00:00,24.51,24.54,24.5,24.53,201000.0,14.9828,15.0011,14.9767,14.995,201000.0
2009-08-24 13:05:00,24.53,24.53,24.5,24.5,614200.0,14.995,14.995,14.9767,14.9767,614200.0
2009-08-24 13:10:00,24.5,24.5,24.46,24.46,626200.0,14.9767,14.9767,14.9522,14.9522,626200.0
2009-08-24 13:15:00,24.47,24.5,24.44,24.45,288400.0,14.9583,14.9767,14.94,14.9461,288400.0
2009-08-24 13:20:00,24.45,24.47,24.43,24.44,320000.0,14.9461,14.9583,14.9339,14.94,320000.0
2009-08-24 13:25:00,24.43,24.46,24.42,24.43,325400.0,14.9339,14.9522,14.9278,14.9339,325400.0
2009-08-24 13:30:00,24.43,24.48,24.42,24.48,317800.0,14.9339,14.9644,14.9278,14.9644,317800.0
2009-08-24 13:35:00,24.48,24.5,24.45,24.45,316600.0,14.9644,14.9767,14.9461,14.9461,316600.0
2009-08-24 13:40:00,24.46,24.48,24.45,24.45,193600.0,14.9522,14.9644,14.9461,14.9461,193600.0
2009-08-24 13:45:00,24.45,24.48,24.45,24.47,202600.0,14.9461,14.9644,14.9461,14.9583,202600.0
2009-08-24 13:50:00,24.48,24.5,24.46,24.47,213800.0,14.9644,14.9767,14.9522,14.9583,213800.0
2009-08-24 13:55:00,24.47,24.48,24.46,24.47,214600.0,14.9583,14.9644,14.9522,14.9583,214600.0
2009-08-24 14:00:00,24.47,24.47,24.45,24.45,141600.0,14.9583,14.9583,14.9461,14.9461,141600.0
2009-08-24 14:05:00,24.45,24.7,24.45,24.46,420600.0,14.9461,15.0989,14.9461,14.9522,420600.0
2009-08-24 14:10:00,24.46,24.46,24.46,24.46,147000.0,14.9522,14.9522,14.9522,14.9522,147000.0
2009-08-24 14:15:00,24.46,24.48,24.46,24.47,173600.0,14.9522,14.9644,14.9522,14.9583,173600.0
2009-08-24 14:20:00,24.47,24.47,24.43,24.43,178000.0,14.9583,14.9583,14.9339,14.9339,178000.0
2009-08-24 14:25:00,24.43,24.43,24.41,24.41,367200.0,14.9339,14.9339,14.9216,14.9216,367200.0
2009-08-24 14:30:00,24.42,24.45,24.41,24.42,171000.0,14.9278,14.9461,14.9216,14.9278,171000.0
2009-08-24 14:35:00,24.42,24.46,24.42,24.43,200000.0,14.9278,14.9522,14.9278,14.9339,200000.0
2009-08-24 14:40:00,24.43,24.45,24.41,24.43,151000.0,14.9339,14.9461,14.9216,14.9339,151000.0
2009-08-24 14:45:00,24.43,24.43,24.41,24.43,198400.0,14.9339,14.9339,14.9216,14.9339,198400.0
2009-08-24 14:50:00,24.43,24.43,24.42,24.43,225200.0,14.9339,14.9339,14.9278,14.9339,225200.0
2009-08-24 14:55:00,24.43,24.45,24.43,24.43,136600.0,14.9339,14.9461,14.9339,14.9339,136600.0
2009-08-24 15:00:00,24.43,24.45,24.43,24.45,128800.0,14.9339,14.9461,14.9339,14.9461,128800.0
2009-08-24 15:05:00,24.45,24.46,24.42,24.43,277200.0,14.9461,14.9522,14.9278,14.9339,277200.0
2009-08-24 15:10:00,24.43,24.47,24.42,24.45,187600.0,14.9339,14.9583,14.9278,14.9461,187600.0
2009-08-24 15:15:00,24.45,24.45,24.42,24.42,407000.0,14.9461,14.9461,14.9278,14.9278,407000.0
2009-08-24 15:20:00,24.42,24.43,24.42,24.43,252800.0,14.9278,14.9339,14.9278,14.9339,252800.0
2009-08-24 15:25:00,24.43,24.43,24.42,24.43,271600.0,14.9339,14.9339,14.9278,14.9339,271600.0
2009-08-24 15:30:00,24.43,24.45,24.43,24.43,371200.0,14.9339,14.9461,14.9339,14.9339,371200.0
2009-08-24 15:35:00,24.43,24.46,24.43,24.44,269400.0,14.9339,14.9522,14.9339,14.94,269400.0
2009-08-24 15:40:00,24.44,24.47,24.43,24.43,398400.0,14.94,14.9583,14.9339,14.9339,398400.0
2009-08-24 15:45:00,24.44,24.49,24.43,24.48,517200.0,14.94,14.9705,14.9339,14.9644,517200.0
2009-08-24 15:50:00,24.48,24.5,24.47,24.49,544000.0,14.9644,14.9767,14.9583,14.9705,544000.0
2009-08-24 15:55:00,24.49,24.53,24.48,24.53,1128200.0,14.9705,14.995,14.9644,14.995,1128200.0
2009-08-25 09:30:00,24.56,24.58,24.43,24.46,436000.0,15.0133,15.0256,14.9339,14.9522,436000.0
2009-08-25 09:35:00,24.45,24.48,24.41,24.43,259600.0,14.9461,14.9644,14.9216,14.9339,259600.0
2009-08-25 09:40:00,24.42,24.52,24.42,24.45,410600.0,14.9278,14.9889,14.9278,14.9461,410600.0
2009-08-25 09:45:00,24.45,24.48,24.44,24.46,255200.0,14.9461,14.9644,14.94,14.9522,255200.0
2009-08-25 09:50:00,24.46,24.48,24.46,24.47,145200.0,14.9522,14.9644,14.9522,14.9583,145200.0
2009-08-25 09:55:00,24.47,24.51,24.45,24.51,311200.0,14.9583,14.9828,14.9461,14.9828,311200.0
2009-08-25 10:00:00,24.51,24.58,24.49,24.53,630400.0,14.9828,15.0256,14.9705,14.995,630400.0
2009-08-25 10:05:00,24.52,24.54,24.5,24.54,353200.0,14.9889,15.0011,14.9767,15.0011,353200.0
2009-08-25 10:10:00,24.54,24.56,24.52,24.52,223400.0,15.0011,15.0133,14.9889,14.9889,223400.0
2009-08-25 10:15:00,24.52,24.53,24.41,24.43,378600.0,14.9889,14.995,14.9216,14.9339,378600.0
2009-08-25 10:20:00,24.43,24.47,24.42,24.45,232600.0,14.9339,14.9583,14.9278,14.9461,232600.0
2009-08-25 10:25:00,24.45,24.46,24.42,24.43,366800.0,14.9461,14.9522,14.9278,14.9339,366800.0
2009-08-25 10:30:00,24.43,24.46,24.42,24.43,299400.0,14.9339,14.9522,14.9278,14.9339,299400.0
2009-08-25 10:35:00,24.43,24.43,24.42,24.43,313200.0,14.9339,14.9339,14.9278,14.9339,313200.0
2009-08-25 10:40:00,24.42,24.43,24.42,24.43,183000.0,14.9278,14.9339,14.9278,14.9339,183000.0
2009-08-25 10:45:00,24.43,24.43,24.42,24.43,190600.0,14.9339,14.9339,14.9278,14.9339,190600.0
2009-08-25 10:50:00,24.43,24.45,24.43,24.43,430800.0,14.9339,14.9461,14.9339,14.9339,430800.0
2009-08-25 10:55:00,24.43,24.44,24.42,24.43,189400.0,14.9339,14.94,14.9278,14.9339,189400.0
2009-08-25 11:00:00,24.43,24.43,24.42,24.43,136200.0,14.9339,14.9339,14.9278,14.9339,136200.0
2009-08-25 11:05:00,24.43,24.43,24.42,24.43,204000.0,14.9339,14.9339,14.9278,14.9339,204000.0
2009-08-25 11:10:00,24.42,24.46,24.42,24.44,153400.0,14.9278,14.9522,14.9278,14.94,153400.0
2009-08-25 11:15:00,24.44,24.44,24.41,24.42,241400.0,14.94,14.94,14.9216,14.9278,241400.0
2009-08-25 11:20:00,24.42,24.43,24.4,24.41,247400.0,14.9278,14.9339,14.9155,14.9216,247400.0
2009-08-25 11:25:00,24.41,24.41,24.39,24.39,409800.0,14.9216,14.9216,14.9094,14.9094,409800.0
2009-08-25 11:30:00,24.39,24.4,24.39,24.39,114400.0,14.9094,14.9155,14.9094,14.9094,114400.0
2009-08-25 11:35:00,24.39,24.4,24.39,24.4,215200.0,14.9094,14.9155,14.9094,14.9155,215200.0
2009-08-25 11:40:00,24.4,24.43,24.39,24.43,232600.0,14.9155,14.9339,14.9094,14.9339,232600.0
2009-08-25 11:45:00,24.43,24.43,24.41,24.42,178400.0,14.9339,14.9339,14.9216,14.9278,178400.0
2009-08-25 11:50:00,24.43,24.43,24.42,24.43,186400.0,14.9339,14.9339,14.9278,14.9339,186400.0
2009-08-25 11:55:00,24.43,24.44,24.43,24.43,181400.0,14.9339,14.94,14.9339,14.9339,181400.0
2009-08-25 12:00:00,24.43,24.45,24.42,24.43,306800.0,14.9339,14.9461,14.9278,14.9339,306800.0
2009-08-25 12:05:00,24.43,24.44,24.43,24.43,127400.0,14.9339,14.94,14.9339,14.9339,127400.0
2009-08-25 12:10:00,24.43,24.44,24.43,24.43,133200.0,14.9339,14.94,14.9339,14.9339,133200.0
2009-08-25 12:15:00,24.43,24.45,24.43,24.44,120400.0,14.9339,14.9461,14.9339,14.94,120400.0
2009-08-25 12:20:00,24.45,24.46,24.43,24.45,211200.0,14.9461,14.9522,14.9339,14.9461,211200.0
2009-08-25 12:25:00,24.45,24.46,24.42,24.42,403400.0,14.9461,14.9522,14.9278,14.9278,403400.0
2009-08-25 12:30:00,24.43,24.46,24.43,24.45,232000.0,14.9339,14.9522,14.9339,14.9461,232000.0
2009-08-25 12:35:00,24.45,24.45,24.42,24.42,110800.0,14.9461,14.9461,14.9278,14.9278,110800.0
2009-08-25 12:40:00,24.43,24.43,24.4,24.4,320000.0,14.9339,14.9339,14.9155,14.9155,320000.0
2009-08-25 12:45:00,24.4,24.41,24.4,24.4,147200.0,14.9155,14.9216,14.9155,14.9155,147200.0
2009-08-25 12:50:00,24.4,24.4,24.39,24.39,119000.0,14.9155,14.9155,14.9094,14.9094,119000.0
2009-08-25 12:55:00,24.4,24.4,24.36,24.36,263200.0,14.9155,14.9155,14.8911,14.8911,263200.0
2009-08-25 13:00:00,24.36,24.39,24.36,24.39,182400.0,14.8911,14.9094,14.8911,14.9094,182400.0
2009-08-25 13:05:00,24.39,24.39,24.36,24.39,247800.0,14.9094,14.9094,14.8911,14.9094,247800.0
2009-08-25 13:10:00,24.39,24.42,24.39,24.41,219600.0,14.9094,14.9278,14.9094,14.9216,219600.0
2009-08-25 13:15:00,24.41,24.42,24.39,24.41,292200.0,14.9216,14.9278,14.9094,14.9216,292200.0
2009-08-25 13:20:00,24.41,24.41,24.38,24.4,345800.0,14.9216,14.9216,14.9033,14.9155,345800.0
2009-08-25 13:25:00,24.4,24.42,24.4,24.4,193400.0,14.9155,14.9278,14.9155,14.9155,193400.0
2009-08-25 13:30:00,24.41,24.43,24.39,24.42,509600.0,14.9216,14.9339,14.9094,14.9278,509600.0
2009-08-25 13:35:00,24.42,24.44,24.41,24.43,148800.0,14.9278,14.94,14.9216,14.9339,148800.0
2009-08-25 13:40:00,24.43,24.43,24.42,24.43,89400.0,14.9339,14.9339,14.9278,14.9339,89400.0
2009-08-25 13:45:00,24.43,24.43,24.42,24.43,104200.0,14.9339,14.9339,14.9278,14.9339,104200.0
2009-08-25 13:50:00,24.43,24.43,24.42,24.42,139600.0,14.9339,14.9339,14.9278,14.9278,139600.0
2009-08-25 13:55:00,24.42,24.45,24.42,24.45,388600.0,14.9278,14.9461,14.9278,14.9461,388600.0
2009-08-25 14:00:00,24.45,24.46,24.42,24.43,307600.0,14.9461,14.9522,14.9278,14.9339,307600.0
2009-08-25 14:05:00,24.44,24.46,24.44,24.46,94800.0,14.94,14.9522,14.94,14.9522,94800.0
2009-08-25 14:10:00,24.45,24.46,24.44,24.45,153600.0,14.9461,14.9522,14.94,14.9461,153600.0
2009-08-25 14:15:00,24.45,24.47,24.45,24.46,162800.0,14.9461,14.9583,14.9461,14.9522,162800.0
2009-08-25 14:20:00,24.46,24.47,24.44,24.46,268200.0,14.9522,14.9583,14.94,14.9522,268200.0
2009-08-25 14:25:00,24.45,24.46,24.43,24.45,234600.0,14.9461,14.9522,14.9339,14.9461,234600.0
2009-08-25 14:30:00,24.44,24.45,24.41,24.41,330400.0,14.94,14.9461,14.9216,14.9216,330400.0
2009-08-25 14:35:00,24.41,24.41,24.36,24.36,325800.0,14.9216,14.9216,14.8911,14.8911,325800.0
2009-08-25 14:40:00,24.36,24.38,24.35,24.36,346600.0,14.8911,14.9033,14.885,14.8911,346600.0
2009-08-25 14:45:00,24.37,24.38,24.35,24.38,164600.0,14.8972,14.9033,14.885,14.9033,164600.0
2009-08-25 14:50:00,24.38,24.42,24.38,24.42,250600.0,14.9033,14.9278,14.9033,14.9278,250600.0
2009-08-25 14:55:00,24.41,24.43,24.4,24.43,360600.0,14.9216,14.9339,14.9155,14.9339,360600.0
2009-08-25 15:00:00,24.43,24.45,24.43,24.45,257800.0,14.9339,14.9461,14.9339,14.9461,257800.0
2009-08-25 15:05:00,24.45,24.45,24.44,24.45,99600.0,14.9461,14.9461,14.94,14.9461,99600.0
2009-08-25 15:10:00,24.45,24.45,24.42,24.43,251400.0,14.9461,14.9461,14.9278,14.9339,251400.0
2009-08-25 15:15:00,24.42,24.44,24.41,24.44,148200.0,14.9278,14.94,14.9216,14.94,148200.0
2009-08-25 15:20:00,24.44,24.48,24.43,24.47,201400.0,14.94,14.9644,14.9339,14.9583,201400.0
2009-08-25 15:25:00,24.47,24.48,24.44,24.48,123200.0,14.9583,14.9644,14.94,14.9644,123200.0
2009-08-25 15:30:00,24.48,24.48,24.41,24.41,256600.0,14.9644,14.9644,14.9216,14.9216,256600.0
2009-08-25 15:35:00,24.41,24.43,24.41,24.43,181600.0,14.9216,14.9339,14.9216,14.9339,181600.0
2009-08-25 15:40:00,24.43,24.44,24.42,24.42,200200.0,14.9339,14.94,14.9278,14.9278,200200.0
2009-08-25 15:45:00,24.42,24.42,24.36,24.36,385800.0,14.9278,14.9278,14.8911,14.8911,385800.0
2009-08-25 15:50:00,24.36,24.43,24.36,24.42,537600.0,14.8911,14.9339,14.8911,14.9278,537600.0
2009-08-25 15:55:00,24.42,24.42,24.37,24.38,688400.0,14.9278,14.9278,14.8972,14.9033,688400.0
2009-08-26 09:30:00,24.42,24.52,24.38,24.46,404200.0,14.9278,14.9889,14.9033,14.9522,404200.0
2009-08-26 09:35:00,24.45,24.45,24.35,24.36,296400.0,14.9461,14.9461,14.885,14.8911,296400.0
2009-08-26 09:40:00,24.36,24.39,24.35,24.39,176600.0,14.8911,14.9094,14.885,14.9094,176600.0
2009-08-26 09:45:00,24.39,24.42,24.36,24.41,177600.0,14.9094,14.9278,14.8911,14.9216,177600.0
2009-08-26 09:50:00,24.41,24.47,24.41,24.45,395200.0,14.9216,14.9583,14.9216,14.9461,395200.0
2009-08-26 09:55:00,24.44,24.46,24.4,24.43,163200.0,14.94,14.9522,14.9155,14.9339,163200.0
2009-08-26 10:00:00,24.41,24.5,24.41,24.48,371400.0,14.9216,14.9767,14.9216,14.9644,371400.0
2009-08-26 10:05:00,24.48,24.53,24.48,24.53,363000.0,14.9644,14.995,14.9644,14.995,363000.0
2009-08-26 10:10:00,24.53,24.53,24.47,24.53,236600.0,14.995,14.995,14.9583,14.995,236600.0
2009-08-26 10:15:00,24.53,24.54,24.49,24.54,199000.0,14.995,15.0011,14.9705,15.0011,199000.0
2009-08-26 10:20:00,24.54,24.56,24.52,24.53,160200.0,15.0011,15.0133,14.9889,14.995,160200.0
2009-08-26 10:25:00,24.53,24.54,24.51,24.53,148400.0,14.995,15.0011,14.9828,14.995,148400.0
2009-08-26 10:30:00,24.54,24.55,24.52,24.53,187600.0,15.0011,15.0072,14.9889,14.995,187600.0
2009-08-26 10:35:00,24.53,24.55,24.5,24.53,196600.0,14.995,15.0072,14.9767,14.995,196600.0
2009-08-26 10:40:00,24.53,24.53,24.49,24.5,89400.0,14.995,14.995,14.9705,14.9767,89400.0
2009-08-26 10:45:00,24.5,24.51,24.48,24.5,195000.0,14.9767,14.9828,14.9644,14.9767,195000.0
2009-08-26 10:50:00,24.5,24.54,24.49,24.49,181400.0,14.9767,15.0011,14.9705,14.9705,181400.0
2009-08-26 10:55:00,24.5,24.52,24.49,24.52,164800.0,14.9767,14.9889,14.9705,14.9889,164800.0
2009-08-26 11:00:00,24.51,24.54,24.5,24.52,146600.0,14.9828,15.0011,14.9767,14.9889,146600.0
2009-08-26 11:05:00,24.52,24.52,24.48,24.48,132600.0,14.9889,14.9889,14.9644,14.9644,132600.0
2009-08-26 11:10:00,24.48,24.52,24.48,24.51,115800.0,14.9644,14.9889,14.9644,14.9828,115800.0
2009-08-26 11:15:00,24.51,24.55,24.5,24.55,73000.0,14.9828,15.0072,14.9767,15.0072,73000.0
2009-08-26 11:20:00,24.54,24.55,24.52,24.54,115000.0,15.0011,15.0072,14.9889,15.0011,115000.0
2009-08-26 11:25:00,24.54,24.55,24.53,24.54,178400.0,15.0011,15.0072,14.995,15.0011,178400.0
2009-08-26 11:30:00,24.54,24.54,24.5,24.52,101800.0,15.0011,15.0011,14.9767,14.9889,101800.0
2009-08-26 11:35:00,24.51,24.52,24.46,24.49,119000.0,14.9828,14.9889,14.9522,14.9705,119000.0
2009-08-26 11:40:00,24.49,24.5,24.48,24.48,91800.0,14.9705,14.9767,14.9644,14.9644,91800.0
2009-08-26 11:45:00,24.48,24.5,24.48,24.5,63400.0,14.9644,14.9767,14.9644,14.9767,63400.0
2009-08-26 11:50:00,24.49,24.5,24.49,24.49,106000.0,14.9705,14.9767,14.9705,14.9705,106000.0
2009-08-26 11:55:00,24.49,24.49,24.47,24.48,69600.0,14.9705,14.9705,14.9583,14.9644,69600.0
2009-08-26 12:00:00,24.48,24.49,24.47,24.49,58200.0,14.9644,14.9705,14.9583,14.9705,58200.0
2009-08-26 12:05:00,24.49,24.5,24.49,24.49,253600.0,14.9705,14.9767,14.9705,14.9705,253600.0
2009-08-26 12:10:00,24.5,24.53,24.49,24.51,89200.0,14.9767,14.995,14.9705,14.9828,89200.0
2009-08-26 12:15:00,24.52,24.53,24.5,24.53,72400.0,14.9889,14.995,14.9767,14.995,72400.0
2009-08-26 12:20:00,24.52,24.54,24.5,24.51,76200.0,14.9889,15.0011,14.9767,14.9828,76200.0
2009-08-26 12:25:00,24.51,24.52,24.49,24.52,63400.0,14.9828,14.9889,14.9705,14.9889,63400.0
2009-08-26 12:30:00,24.52,24.52,24.51,24.52,85200.0,14.9889,14.9889,14.9828,14.9889,85200.0
2009-08-26 12:35:00,24.52,24.53,24.5,24.51,82200.0,14.9889,14.995,14.9767,14.9828,82200.0
2009-08-26 12:40:00,24.51,24.51,24.49,24.49,40800.0,14.9828,14.9828,14.9705,14.9705,40800.0
2009-08-26 12:45:00,24.49,24.5,24.48,24.5,79800.0,14.9705,14.9767,14.9644,14.9767,79800.0
2009-08-26 12:50:00,24.5,24.52,24.48,24.51,62600.0,14.9767,14.9889,14.9644,14.9828,62600.0
2009-08-26 12:55:00,24.51,24.53,24.5,24.53,85800.0,14.9828,14.995,14.9767,14.995,85800.0
2009-08-26 13:00:00,24.53,24.54,24.51,24.51,58400.0,14.995,15.0011,14.9828,14.9828,58400.0
2009-08-26 13:05:00,24.51,24.51,24.5,24.5,30800.0,14.9828,14.9828,14.9767,14.9767,30800.0
2009-08-26 13:10:00,24.5,24.52,24.5,24.51,71200.0,14.9767,14.9889,14.9767,14.9828,71200.0
2009-08-26 13:15:00,24.51,24.51,24.48,24.49,47600.0,14.9828,14.9828,14.9644,14.9705,47600.0
2009-08-26 13:20:00,24.49,24.5,24.49,24.5,32600.0,14.9705,14.9767,14.9705,14.9767,32600.0
2009-08-26 13:25:00,24.5,24.52,24.5,24.51,51200.0,14.9767,14.9889,14.9767,14.9828,51200.0
2009-08-26 13:30:00,24.51,24.52,24.51,24.52,82000.0,14.9828,14.9889,14.9828,14.9889,82000.0
2009-08-26 13:35:00,24.52,24.55,24.52,24.55,140400.0,14.9889,15.0072,14.9889,15.0072,140400.0
2009-08-26 13:40:00,24.54,24.55,24.53,24.55,69800.0,15.0011,15.0072,14.995,15.0072,69800.0
2009-08-26 13:45:00,24.55,24.56,24.53,24.54,81600.0,15.0072,15.0133,14.995,15.0011,81600.0
2009-08-26 13:50:00,24.54,24.54,24.54,24.54,28400.0,15.0011,15.0011,15.0011,15.0011,28400.0
2009-08-26 13:55:00,24.54,24.6,24.54,24.6,190200.0,15.0011,15.0378,15.0011,15.0378,190200.0
2009-08-26 14:00:00,24.6,24.6,24.58,24.59,112200.0,15.0378,15.0378,15.0256,15.0317,112200.0
2009-08-26 14:05:00,24.59,24.59,24.57,24.58,155200.0,15.0317,15.0317,15.0194,15.0256,155200.0
2009-08-26 14:10:00,24.58,24.58,24.56,24.57,86000.0,15.0256,15.0256,15.0133,15.0194,86000.0
2009-08-26 14:15:00,24.57,24.57,24.55,24.57,78000.0,15.0194,15.0194,15.0072,15.0194,78000.0
2009-08-26 14:20:00,24.57,24.59,24.56,24.59,137200.0,15.0194,15.0317,15.0133,15.0317,137200.0
2009-08-26 14:25:00,24.59,24.6,24.58,24.59,106200.0,15.0317,15.0378,15.0256,15.0317,106200.0
2009-08-26 14:30:00,24.6,24.61,24.58,24.59,172400.0,15.0378,15.0439,15.0256,15.0317,172400.0
2009-08-26 14:35:00,24.59,24.62,24.58,24.62,148200.0,15.0317,15.05,15.0256,15.05,148200.0
2009-08-26 14:40:00,24.62,24.63,24.61,24.63,184600.0,15.05,15.0561,15.0439,15.0561,184600.0
2009-08-26 14:45:00,24.63,24.66,24.63,24.65,314000.0,15.0561,15.0745,15.0561,15.0684,314000.0
2009-08-26 14:50:00,24.65,24.66,24.62,24.64,172200.0,15.0684,15.0745,15.05,15.0622,172200.0
2009-08-26 14:55:00,24.64,24.64,24.59,24.59,277200.0,15.0622,15.0622,15.0317,15.0317,277200.0
2009-08-26 15:00:00,24.59,24.6,24.57,24.59,97400.0,15.0317,15.0378,15.0194,15.0317,97400.0
2009-08-26 15:05:00,24.59,24.61,24.58,24.6,154200.0,15.0317,15.0439,15.0256,15.0378,154200.0
2009-08-26 15:10:00,24.6,24.61,24.59,24.61,109600.0,15.0378,15.0439,15.0317,15.0439,109600.0
2009-08-26 15:15:00,24.6,24.62,24.6,24.61,146800.0,15.0378,15.05,15.0378,15.0439,146800.0
2009-08-26 15:20:00,24.61,24.62,24.58,24.59,87600.0,15.0439,15.05,15.0256,15.0317,87600.0
2009-08-26 15:25:00,24.58,24.62,24.58,24.6,121000.0,15.0256,15.05,15.0256,15.0378,121000.0
2009-08-26 15:30:00,24.6,24.61,24.58,24.59,337400.0,15.0378,15.0439,15.0256,15.0317,337400.0
2009-08-26 15:35:00,24.59,24.6,24.57,24.6,210400.0,15.0317,15.0378,15.0194,15.0378,210400.0
2009-08-26 15:40:00,24.6,24.61,24.58,24.6,250000.0,15.0378,15.0439,15.0256,15.0378,250000.0
2009-08-26 15:45:00,24.6,24.61,24.57,24.59,436800.0,15.0378,15.0439,15.0194,15.0317,436800.0
2009-08-26 15:50:00,24.59,24.62,24.59,24.61,317400.0,15.0317,15.05,15.0317,15.0439,317400.0
2009-08-26 15:55:00,24.61,24.61,24.57,24.6,849800.0,15.0439,15.0439,15.0194,15.0378,849800.0
2009-08-27 09:30:00,24.59,24.59,24.51,24.52,251600.0,15.0317,15.0317,14.9828,14.9889,251600.0
2009-08-27 09:35:00,24.52,24.58,24.46,24.46,184000.0,14.9889,15.0256,14.9522,14.9522,184000.0
2009-08-27 09:40:00,24.46,24.48,24.43,24.43,187600.0,14.9522,14.9644,14.9339,14.9339,187600.0
2009-08-27 09:45:00,24.43,24.46,24.41,24.43,144600.0,14.9339,14.9522,14.9216,14.9339,144600.0
2009-08-27 09:50:00,24.43,24.44,24.41,24.43,176200.0,14.9339,14.94,14.9216,14.9339,176200.0
2009-08-27 09:55:00,24.42,24.45,24.39,24.39,157600.0,14.9278,14.9461,14.9094,14.9094,157600.0
2009-08-27 10:00:00,24.4,24.42,24.38,24.42,248800.0,14.9155,14.9278,14.9033,14.9278,248800.0
2009-08-27 10:05:00,24.42,24.45,24.41,24.42,189400.0,14.9278,14.9461,14.9216,14.9278,189400.0
2009-08-27 10:10:00,24.42,24.45,24.4,24.44,195600.0,14.9278,14.9461,14.9155,14.94,195600.0
2009-08-27 10:15:00,24.44,24.46,24.43,24.46,139200.0,14.94,14.9522,14.9339,14.9522,139200.0
2009-08-27 10:20:00,24.46,24.5,24.44,24.5,132600.0,14.9522,14.9767,14.94,14.9767,132600.0
2009-08-27 10:25:00,24.5,24.52,24.5,24.51,77200.0,14.9767,14.9889,14.9767,14.9828,77200.0
2009-08-27 10:30:00,24.51,24.52,24.5,24.5,94800.0,14.9828,14.9889,14.9767,14.9767,94800.0
2009-08-27 10:35:00,24.5,24.5,24.49,24.49,147800.0,14.9767,14.9767,14.9705,14.9705,147800.0
2009-08-27 10:40:00,24.49,24.52,24.48,24.52,75200.0,14.9705,14.9889,14.9644,14.9889,75200.0
2009-08-27 10:45:00,24.52,24.53,24.48,24.49,133200.0,14.9889,14.995,14.9644,14.9705,133200.0
2009-08-27 10:50:00,24.49,24.5,24.48,24.48,62800.0,14.9705,14.9767,14.9644,14.9644,62800.0
2009-08-27 10:55:00,24.49,24.49,24.45,24.46,110000.0,14.9705,14.9705,14.9461,14.9522,110000.0
2009-08-27 11:00:00,24.45,24.5,24.45,24.49,143200.0,14.9461,14.9767,14.9461,14.9705,143200.0
2009-08-27 11:05:00,24.49,24.51,24.49,24.51,96200.0,14.9705,14.9828,14.9705,14.9828,96200.0
2009-08-27 11:10:00,24.51,24.52,24.49,24.52,82800.0,14.9828,14.9889,14.9705,14.9889,82800.0
2009-08-27 11:15:00,24.52,24.53,24.47,24.48,123800.0,14.9889,14.995,14.9583,14.9644,123800.0
2009-08-27 11:20:00,24.49,24.5,24.47,24.5,52200.0,14.9705,14.9767,14.9583,14.9767,52200.0
2009-08-27 11:25:00,24.5,24.54,24.5,24.52,118000.0,14.9767,15.0011,14.9767,14.9889,118000.0
2009-08-27 11:30:00,24.52,24.55,24.52,24.54,245600.0,14.9889,15.0072,14.9889,15.0011,245600.0
2009-08-27 11:35:00,24.54,24.56,24.54,24.56,93400.0,15.0011,15.0133,15.0011,15.0133,93400.0
2009-08-27 11:40:00,24.56,24.56,24.54,24.56,95000.0,15.0133,15.0133,15.0011,15.0133,95000.0
2009-08-27 11:45:00,24.56,24.59,24.56,24.57,112400.0,15.0133,15.0317,15.0133,15.0194,112400.0
2009-08-27 11:50:00,24.58,24.6,24.57,24.6,89200.0,15.0256,15.0378,15.0194,15.0378,89200.0
2009-08-27 11:55:00,24.6,24.63,24.59,24.63,204600.0,15.0378,15.0561,15.0317,15.0561,204600.0
2009-08-27 12:00:00,24.63,24.65,24.62,24.62,193400.0,15.0561,15.0684,15.05,15.05,193400.0
2009-08-27 12:05:00,24.63,24.65,24.62,24.65,77600.0,15.0561,15.0684,15.05,15.0684,77600.0
2009-08-27 12:10:00,24.65,24.65,24.63,24.64,71200.0,15.0684,15.0684,15.0561,15.0622,71200.0
2009-08-27 12:15:00,24.65,24.66,24.64,24.66,73000.0,15.0684,15.0745,15.0622,15.0745,73000.0
2009-08-27 12:20:00,24.66,24.68,24.66,24.67,114400.0,15.0745,15.0867,15.0745,15.0806,114400.0
2009-08-27 12:25:00,24.67,24.69,24.65,24.68,210400.0,15.0806,15.0928,15.0684,15.0867,210400.0
2009-08-27 12:30:00,24.68,24.7,24.68,24.68,130800.0,15.0867,15.0989,15.0867,15.0867,130800.0
2009-08-27 12:35:00,24.68,24.7,24.68,24.7,114400.0,15.0867,15.0989,15.0867,15.0989,114400.0
2009-08-27 12:40:00,24.7,24.7,24.67,24.67,183600.0,15.0989,15.0989,15.0806,15.0806,183600.0
2009-08-27 12:45:00,24.68,24.71,24.67,24.71,89600.0,15.0867,15.105,15.0806,15.105,89600.0
2009-08-27 12:50:00,24.71,24.72,24.7,24.71,70200.0,15.105,15.1111,15.0989,15.105,70200.0
2009-08-27 12:55:00,24.71,24.73,24.71,24.73,77600.0,15.105,15.1173,15.105,15.1173,77600.0
2009-08-27 13:00:00,24.73,24.75,24.73,24.75,135200.0,15.1173,15.1295,15.1173,15.1295,135200.0
2009-08-27 13:05:00,24.75,24.76,24.75,24.75,146000.0,15.1295,15.1356,15.1295,15.1295,146000.0
2009-08-27 13:10:00,24.75,24.75,24.72,24.73,195200.0,15.1295,15.1295,15.1111,15.1173,195200.0
2009-08-27 13:15:00,24.73,24.75,24.73,24.75,137000.0,15.1173,15.1295,15.1173,15.1295,137000.0
2009-08-27 13:20:00,24.75,24.75,24.72,24.74,71800.0,15.1295,15.1295,15.1111,15.1234,71800.0
2009-08-27 13:25:00,24.74,24.74,24.71,24.72,112000.0,15.1234,15.1234,15.105,15.1111,112000.0
2009-08-27 13:30:00,24.72,24.75,24.72,24.75,133000.0,15.1111,15.1295,15.1111,15.1295,133000.0
2009-08-27 13:35:00,24.75,24.75,24.73,24.73,141400.0,15.1295,15.1295,15.1173,15.1173,141400.0
2009-08-27 13:40:00,24.73,24.74,24.71,24.72,60600.0,15.1173,15.1234,15.105,15.1111,60600.0
2009-08-27 13:45:00,24.72,24.75,24.72,24.74,215600.0,15.1111,15.1295,15.1111,15.1234,215600.0
2009-08-27 13:50:00,24.74,24.76,24.72,24.76,184400.0,15.1234,15.1356,15.1111,15.1356,184400.0
2009-08-27 13:55:00,24.76,24.78,24.76,24.77,202200.0,15.1356,15.1478,15.1356,15.1417,202200.0
2009-08-27 14:00:00,24.77,24.8,24.77,24.79,211200.0,15.1417,15.16,15.1417,15.1539,211200.0
2009-08-27 14:05:00,24.79,24.8,24.77,24.78,175000.0,15.1539,15.16,15.1417,15.1478,175000.0
2009-08-27 14:10:00,24.78,24.78,24.74,24.74,79000.0,15.1478,15.1478,15.1234,15.1234,79000.0
2009-08-27 14:15:00,24.75,24.75,24.73,24.73,61400.0,15.1295,15.1295,15.1173,15.1173,61400.0
2009-08-27 14:20:00,24.73,24.75,24.73,24.74,107200.0,15.1173,15.1295,15.1173,15.1234,107200.0
2009-08-27 14:25:00,24.74,24.75,24.73,24.73,69600.0,15.1234,15.1295,15.1173,15.1173,69600.0
2009-08-27 14:30:00,24.73,24.79,24.73,24.78,189400.0,15.1173,15.1539,15.1173,15.1478,189400.0
2009-08-27 14:35:00,24.78,24.8,24.78,24.79,117200.0,15.1478,15.16,15.1478,15.1539,117200.0
2009-08-27 14:40:00,24.79,24.82,24.78,24.81,230400.0,15.1539,15.1723,15.1478,15.1662,230400.0
2009-08-27 14:45:00,24.81,24.81,24.78,24.78,175000.0,15.1662,15.1662,15.1478,15.1478,175000.0
2009-08-27 14:50:00,24.79,24.8,24.78,24.78,136400.0,15.1539,15.16,15.1478,15.1478,136400.0
2009-08-27 14:55:00,24.78,24.78,24.75,24.77,161400.0,15.1478,15.1478,15.1295,15.1417,161400.0
2009-08-27 15:00:00,24.77,24.79,24.74,24.74,197600.0,15.1417,15.1539,15.1234,15.1234,197600.0
2009-08-27 15:05:00,24.74,24.75,24.73,24.73,162800.0,15.1234,15.1295,15.1173,15.1173,162800.0
2009-08-27 15:10:00,24.73,24.76,24.73,24.75,87400.0,15.1173,15.1356,15.1173,15.1295,87400.0
2009-08-27 15:15:00,24.75,24.77,24.74,24.75,211800.0,15.1295,15.1417,15.1234,15.1295,211800.0
2009-08-27 15:20:00,24.75,24.78,24.75,24.75,162200.0,15.1295,15.1478,15.1295,15.1295,162200.0
2009-08-27 15:25:00,24.75,24.75,24.72,24.73,195800.0,15.1295,15.1295,15.1111,15.1173,195800.0
2009-08-27 15:30:00,24.73,24.74,24.73,24.74,123200.0,15.1173,15.1234,15.1173,15.1234,123200.0
2009-08-27 15:35:00,24.74,24.78,24.73,24.78,224800.0,15.1234,15.1478,15.1173,15.1478,224800.0
2009-08-27 15:40:00,24.77,24.78,24.72,24.73,418200.0,15.1417,15.1478,15.1111,15.1173,418200.0
2009-08-27 15:45:00,24.73,24.74,24.71,24.72,255000.0,15.1173,15.1234,15.105,15.1111,255000.0
2009-08-27 15:50:00,24.72,24.74,24.7,24.73,360600.0,15.1111,15.1234,15.0989,15.1173,360600.0
2009-08-27 15:55:00,24.73,24.73,24.69,24.72,612200.0,15.1173,15.1173,15.0928,15.1111,612200.0
2009-08-28 09:30:00,24.81,24.82,24.65,24.65,327000.0,15.1662,15.1723,15.0684,15.0684,327000.0
2009-08-28 09:35:00,24.65,24.73,24.63,24.7,245600.0,15.0684,15.1173,15.0561,15.0989,245600.0
2009-08-28 09:40:00,24.7,24.73,24.65,24.68,258800.0,15.0989,15.1173,15.0684,15.0867,258800.0
2009-08-28 09:45:00,24.68,24.71,24.67,24.71,251800.0,15.0867,15.105,15.0806,15.105,251800.0
2009-08-28 09:50:00,24.7,24.76,24.7,24.76,252800.0,15.0989,15.1356,15.0989,15.1356,252800.0
2009-08-28 09:55:00,24.76,24.76,24.63,24.64,300200.0,15.1356,15.1356,15.0561,15.0622,300200.0
2009-08-28 10:00:00,24.64,24.64,24.59,24.6,265000.0,15.0622,15.0622,15.0317,15.0378,265000.0
2009-08-28 10:05:00,24.6,24.64,24.6,24.61,341600.0,15.0378,15.0622,15.0378,15.0439,341600.0
2009-08-28 10:10:00,24.61,24.63,24.6,24.62,161400.0,15.0439,15.0561,15.0378,15.05,161400.0
2009-08-28 10:15:00,24.62,24.65,24.6,24.61,111000.0,15.05,15.0684,15.0378,15.0439,111000.0
2009-08-28 10:20:00,24.6,24.61,24.58,24.59,149800.0,15.0378,15.0439,15.0256,15.0317,149800.0
2009-08-28 10:25:00,24.59,24.59,24.55,24.56,190000.0,15.0317,15.0317,15.0072,15.0133,190000.0
2009-08-28 10:30:00,24.56,24.56,24.53,24.56,202600.0,15.0133,15.0133,14.995,15.0133,202600.0
2009-08-28 10:35:00,24.56,24.59,24.55,24.59,80400.0,15.0133,15.0317,15.0072,15.0317,80400.0
2009-08-28 10:40:00,24.59,24.62,24.59,24.6,127800.0,15.0317,15.05,15.0317,15.0378,127800.0
2009-08-28 10:45:00,24.6,24.6,24.57,24.58,109400.0,15.0378,15.0378,15.0194,15.0256,109400.0
2009-08-28 10:50:00,24.58,24.64,24.58,24.63,99400.0,15.0256,15.0622,15.0256,15.0561,99400.0
2009-08-28 10:55:00,24.63,24.66,24.63,24.63,113200.0,15.0561,15.0745,15.0561,15.0561,113200.0
2009-08-28 11:00:00,24.63,24.63,24.58,24.59,81400.0,15.0561,15.0561,15.0256,15.0317,81400.0
2009-08-28 11:05:00,24.59,24.63,24.58,24.59,179200.0,15.0317,15.0561,15.0256,15.0317,179200.0
2009-08-28 11:10:00,24.59,24.59,24.55,24.55,169200.0,15.0317,15.0317,15.0072,15.0072,169200.0
2009-08-28 11:15:00,24.55,24.58,24.55,24.56,150600.0,15.0072,15.0256,15.0072,15.0133,150600.0
2009-08-28 11:20:00,24.56,24.59,24.56,24.57,171600.0,15.0133,15.0317,15.0133,15.0194,171600.0
2009-08-28 11:25:00,24.56,24.57,24.56,24.57,147400.0,15.0133,15.0194,15.0133,15.0194,147400.0
2009-08-28 11:30:00,24.56,24.57,24.52,24.52,137400.0,15.0133,15.0194,14.9889,14.9889,137400.0
2009-08-28 11:35:00,24.52,24.53,24.52,24.52,132600.0,14.9889,14.995,14.9889,14.9889,132600.0
2009-08-28 11:40:00,24.52,24.53,24.51,24.52,189600.0,14.9889,14.995,14.9828,14.9889,189600.0
2009-08-28 11:45:00,24.52,24.52,24.5,24.52,121200.0,14.9889,14.9889,14.9767,14.9889,121200.0
2009-08-28 11:50:00,24.51,24.53,24.51,24.52,118600.0,14.9828,14.995,14.9828,14.9889,118600.0
2009-08-28 11:55:00,24.53,24.54,24.51,24.52,146600.0,14.995,15.0011,14.9828,14.9889,146600.0
2009-08-28 12:00:00,24.52,24.53,24.5,24.52,142200.0,14.9889,14.995,14.9767,14.9889,142200.0
2009-08-28 12:05:00,24.53,24.55,24.52,24.53,148200.0,14.995,15.0072,14.9889,14.995,148200.0
2009-08-28 12:10:00,24.53,24.54,24.51,24.51,118800.0,14.995,15.0011,14.9828,14.9828,118800.0
2009-08-28 12:15:00,24.51,24.51,24.47,24.49,262800.0,14.9828,14.9828,14.9583,14.9705,262800.0
2009-08-28 12:20:00,24.49,24.53,24.48,24.52,86600.0,14.9705,14.995,14.9644,14.9889,86600.0
2009-08-28 12:25:00,24.52,24.53,24.5,24.52,134800.0,14.9889,14.995,14.9767,14.9889,134800.0
2009-08-28 12:30:00,24.52,24.53,24.5,24.53,146800.0,14.9889,14.995,14.9767,14.995,146800.0
2009-08-28 12:35:00,24.53,24.55,24.53,24.54,125200.0,14.995,15.0072,14.995,15.0011,125200.0
2009-08-28 12:40:00,24.53,24.54,24.51,24.53,76000.0,14.995,15.0011,14.9828,14.995,76000.0
2009-08-28 12:45:00,24.54,24.54,24.53,24.53,52600.0,15.0011,15.0011,14.995,14.995,52600.0
2009-08-28 12:50:00,24.53,24.54,24.52,24.53,76000.0,14.995,15.0011,14.9889,14.995,76000.0
2009-08-28 12:55:00,24.54,24.54,24.52,24.53,77600.0,15.0011,15.0011,14.9889,14.995,77600.0
2009-08-28 13:00:00,24.54,24.57,24.53,24.56,77600.0,15.0011,15.0194,14.995,15.0133,77600.0
2009-08-28 13:05:00,24.56,24.57,24.54,24.55,88000.0,15.0133,15.0194,15.0011,15.0072,88000.0
2009-08-28 13:10:00,24.54,24.55,24.54,24.55,167000.0,15.0011,15.0072,15.0011,15.0072,167000.0
2009-08-28 13:15:00,24.55,24.56,24.53,24.54,97600.0,15.0072,15.0133,14.995,15.0011,97600.0
2009-08-28 13:20:00,24.54,24.54,24.53,24.53,69600.0,15.0011,15.0011,14.995,14.995,69600.0
2009-08-28 13:25:00,24.54,24.56,24.54,24.54,58000.0,15.0011,15.0133,15.0011,15.0011,58000.0
2009-08-28 13:30:00,24.55,24.56,24.54,24.56,78600.0,15.0072,15.0133,15.0011,15.0133,78600.0
2009-08-28 13:35:00,24.56,24.56,24.54,24.54,60000.0,15.0133,15.0133,15.0011,15.0011,60000.0
2009-08-28 13:40:00,24.54,24.56,24.54,24.55,67200.0,15.0011,15.0133,15.0011,15.0072,67200.0
2009-08-28 13:45:00,24.54,24.54,24.51,24.52,102400.0,15.0011,15.0011,14.9828,14.9889,102400.0
2009-08-28 13:50:00,24.51,24.52,24.5,24.5,54800.0,14.9828,14.9889,14.9767,14.9767,54800.0
2009-08-28 13:55:00,24.5,24.5,24.49,24.49,64800.0,14.9767,14.9767,14.9705,14.9705,64800.0
2009-08-28 14:00:00,24.49,24.49,24.46,24.47,201200.0,14.9705,14.9705,14.9522,14.9583,201200.0
2009-08-28 14:05:00,24.48,24.5,24.47,24.5,66200.0,14.9644,14.9767,14.9583,14.9767,66200.0
2009-08-28 14:10:00,24.5,24.53,24.5,24.5,138000.0,14.9767,14.995,14.9767,14.9767,138000.0
2009-08-28 14:15:00,24.5,24.52,24.5,24.52,49800.0,14.9767,14.9889,14.9767,14.9889,49800.0
2009-08-28 14:20:00,24.52,24.52,24.48,24.49,127600.0,14.9889,14.9889,14.9644,14.9705,127600.0
2009-08-28 14:25:00,24.49,24.49,24.48,24.49,87000.0,14.9705,14.9705,14.9644,14.9705,87000.0
2009-08-28 14:30:00,24.49,24.49,24.46,24.48,146800.0,14.9705,14.9705,14.9522,14.9644,146800.0
2009-08-28 14:35:00,24.47,24.49,24.46,24.48,119200.0,14.9583,14.9705,14.9522,14.9644,119200.0
2009-08-28 14:40:00,24.48,24.49,24.48,24.48,46200.0,14.9644,14.9705,14.9644,14.9644,46200.0
2009-08-28 14:45:00,24.48,24.49,24.47,24.49,62600.0,14.9644,14.9705,14.9583,14.9705,62600.0
2009-08-28 14:50:00,24.49,24.53,24.49,24.52,126800.0,14.9705,14.995,14.9705,14.9889,126800.0
2009-08-28 14:55:00,24.52,24.52,24.49,24.51,74200.0,14.9889,14.9889,14.9705,14.9828,74200.0
2009-08-28 15:00:00,24.51,24.53,24.51,24.52,61000.0,14.9828,14.995,14.9828,14.9889,61000.0
2009-08-28 15:05:00,24.52,24.53,24.5,24.52,156400.0,14.9889,14.995,14.9767,14.9889,156400.0
2009-08-28 15:10:00,24.52,24.52,24.5,24.5,60200.0,14.9889,14.9889,14.9767,14.9767,60200.0
2009-08-28 15:15:00,24.5,24.5,24.5,24.5,62600.0,14.9767,14.9767,14.9767,14.9767,62600.0
2009-08-28 15:20:00,24.5,24.53,24.5,24.53,171600.0,14.9767,14.995,14.9767,14.995,171600.0
2009-08-28 15:25:00,24.53,24.55,24.53,24.54,174000.0,14.995,15.0072,14.995,15.0011,174000.0
2009-08-28 15:30:00,24.54,24.55,24.5,24.51,238800.0,15.0011,15.0072,14.9767,14.9828,238800.0
2009-08-28 15:35:00,24.51,24.53,24.5,24.53,255200.0,14.9828,14.995,14.9767,14.995,255200.0
2009-08-28 15:40:00,24.53,24.53,24.49,24.49,213200.0,14.995,14.995,14.9705,14.9705,213200.0
2009-08-28 15:45:00,24.5,24.53,24.49,24.52,211200.0,14.9767,14.995,14.9705,14.9889,211200.0
2009-08-28 15:50:00,24.52,24.53,24.5,24.53,271800.0,14.9889,14.995,14.9767,14.995,271800.0
2009-08-28 15:55:00,24.53,24.55,24.53,24.53,947400.0,14.995,15.0072,14.995,14.995,947400.0
2009-08-31 09:30:00,24.42,24.65,24.41,24.64,455000.0,14.9278,15.0684,14.9216,15.0622,455000.0
2009-08-31 09:35:00,24.64,24.68,24.63,24.63,157600.0,15.0622,15.0867,15.0561,15.0561,157600.0
2009-08-31 09:40:00,24.63,24.66,24.58,24.62,304600.0,15.0561,15.0745,15.0256,15.05,304600.0
2009-08-31 09:45:00,24.62,24.63,24.55,24.56,287000.0,15.05,15.0561,15.0072,15.0133,287000.0
2009-08-31 09:50:00,24.56,24.56,24.48,24.49,267400.0,15.0133,15.0133,14.9644,14.9705,267400.0
2009-08-31 09:55:00,24.49,24.5,24.47,24.48,142800.0,14.9705,14.9767,14.9583,14.9644,142800.0
2009-08-31 10:00:00,24.49,24.49,24.46,24.46,205400.0,14.9705,14.9705,14.9522,14.9522,205400.0
2009-08-31 10:05:00,24.47,24.48,24.45,24.45,194000.0,14.9583,14.9644,14.9461,14.9461,194000.0
2009-08-31 10:10:00,24.45,24.45,24.41,24.41,248200.0,14.9461,14.9461,14.9216,14.9216,248200.0
2009-08-31 10:15:00,24.42,24.42,24.36,24.36,317200.0,14.9278,14.9278,14.8911,14.8911,317200.0
2009-08-31 10:20:00,24.37,24.38,24.34,24.34,216200.0,14.8972,14.9033,14.8789,14.8789,216200.0
2009-08-31 10:25:00,24.35,24.36,24.32,24.36,238400.0,14.885,14.8911,14.8666,14.8911,238400.0
2009-08-31 10:30:00,24.36,24.39,24.33,24.39,291600.0,14.8911,14.9094,14.8727,14.9094,291600.0
2009-08-31 10:35:00,24.39,24.41,24.36,24.38,352200.0,14.9094,14.9216,14.8911,14.9033,352200.0
2009-08-31 10:40:00,24.38,24.41,24.36,24.4,185200.0,14.9033,14.9216,14.8911,14.9155,185200.0
2009-08-31 10:45:00,24.4,24.41,24.38,24.39,142600.0,14.9155,14.9216,14.9033,14.9094,142600.0
2009-08-31 10:50:00,24.38,24.4,24.33,24.34,274800.0,14.9033,14.9155,14.8727,14.8789,274800.0
2009-08-31 10:55:00,24.35,24.37,24.33,24.36,100000.0,14.885,14.8972,14.8727,14.8911,100000.0
2009-08-31 11:00:00,24.36,24.36,24.32,24.32,160600.0,14.8911,14.8911,14.8666,14.8666,160600.0
2009-08-31 11:05:00,24.32,24.35,24.32,24.32,166800.0,14.8666,14.885,14.8666,14.8666,166800.0
2009-08-31 11:10:00,24.32,24.33,24.31,24.31,131800.0,14.8666,14.8727,14.8605,14.8605,131800.0
2009-08-31 11:15:00,24.31,24.32,24.3,24.31,149000.0,14.8605,14.8666,14.8544,14.8605,149000.0
2009-08-31 11:20:00,24.31,24.32,24.28,24.29,244600.0,14.8605,14.8666,14.8422,14.8483,244600.0
2009-08-31 11:25:00,24.29,24.3,24.29,24.3,83000.0,14.8483,14.8544,14.8483,14.8544,83000.0
2009-08-31 11:30:00,24.29,24.31,24.29,24.3,92000.0,14.8483,14.8605,14.8483,14.8544,92000.0
2009-08-31 11:35:00,24.3,24.31,24.29,24.3,185800.0,14.8544,14.8605,14.8483,14.8544,185800.0
2009-08-31 11:40:00,24.3,24.3,24.29,24.29,100200.0,14.8544,14.8544,14.8483,14.8483,100200.0
2009-08-31 11:45:00,24.29,24.3,24.29,24.3,39000.0,14.8483,14.8544,14.8483,14.8544,39000.0
2009-08-31 11:50:00,24.3,24.32,24.28,24.28,316200.0,14.8544,14.8666,14.8422,14.8422,316200.0
2009-08-31 11:55:00,24.28,24.3,24.28,24.3,59600.0,14.8422,14.8544,14.8422,14.8544,59600.0
2009-08-31 12:00:00,24.3,24.31,24.28,24.28,319800.0,14.8544,14.8605,14.8422,14.8422,319800.0
2009-08-31 12:05:00,24.28,24.3,24.27,24.27,117200.0,14.8422,14.8544,14.8361,14.8361,117200.0
2009-08-31 12:10:00,24.27,24.28,24.25,24.25,226000.0,14.8361,14.8422,14.8238,14.8238,226000.0
2009-08-31 12:15:00,24.25,24.27,24.25,24.27,120400.0,14.8238,14.8361,14.8238,14.8361,120400.0
2009-08-31 12:20:00,24.27,24.3,24.25,24.3,180400.0,14.8361,14.8544,14.8238,14.8544,180400.0
2009-08-31 12:25:00,24.3,24.3,24.26,24.26,204200.0,14.8544,14.8544,14.8299,14.8299,204200.0
2009-08-31 12:30:00,24.26,24.27,24.26,24.27,53400.0,14.8299,14.8361,14.8299,14.8361,53400.0
2009-08-31 12:35:00,24.27,24.27,24.25,24.25,107000.0,14.8361,14.8361,14.8238,14.8238,107000.0
2009-08-31 12:40:00,24.26,24.27,24.25,24.27,80600.0,14.8299,14.8361,14.8238,14.8361,80600.0
2009-08-31 12:45:00,24.27,24.29,24.27,24.29,78000.0,14.8361,14.8483,14.8361,14.8483,78000.0
2009-08-31 12:50:00,24.28,24.3,24.27,24.3,229200.0,14.8422,14.8544,14.8361,14.8544,229200.0
2009-08-31 12:55:00,24.3,24.3,24.27,24.3,230400.0,14.8544,14.8544,14.8361,14.8544,230400.0
2009-08-31 13:00:00,24.31,24.31,24.28,24.29,307600.0,14.8605,14.8605,14.8422,14.8483,307600.0
2009-08-31 13:05:00,24.29,24.31,24.28,24.3,82000.0,14.8483,14.8605,14.8422,14.8544,82000.0
2009-08-31 13:10:00,24.31,24.31,24.29,24.31,91600.0,14.8605,14.8605,14.8483,14.8605,91600.0
2009-08-31 13:15:00,24.31,24.31,24.3,24.31,107000.0,14.8605,14.8605,14.8544,14.8605,107000.0
2009-08-31 13:20:00,24.3,24.33,24.3,24.3,125200.0,14.8544,14.8727,14.8544,14.8544,125200.0
2009-08-31 13:25:00,24.3,24.31,24.3,24.31,21400.0,14.8544,14.8605,14.8544,14.8605,21400.0
2009-08-31 13:30:00,24.3,24.31,24.29,24.31,100600.0,14.8544,14.8605,14.8483,14.8605,100600.0
2009-08-31 13:35:00,24.31,24.33,24.31,24.31,113800.0,14.8605,14.8727,14.8605,14.8605,113800.0
2009-08-31 13:40:00,24.31,24.31,24.28,24.29,68200.0,14.8605,14.8605,14.8422,14.8483,68200.0
2009-08-31 13:45:00,24.29,24.31,24.28,24.31,68200.0,14.8483,14.8605,14.8422,14.8605,68200.0
2009-08-31 13:50:00,24.31,24.32,24.3,24.31,99200.0,14.8605,14.8666,14.8544,14.8605,99200.0
2009-08-31 13:55:00,24.31,24.32,24.31,24.32,98600.0,14.8605,14.8666,14.8605,14.8666,98600.0
2009-08-31 14:00:00,24.31,24.32,24.29,24.29,140600.0,14.8605,14.8666,14.8483,14.8483,140600.0
2009-08-31 14:05:00,24.29,24.32,24.29,24.3,104400.0,14.8483,14.8666,14.8483,14.8544,104400.0
2009-08-31 14:10:00,24.3,24.32,24.29,24.3,92600.0,14.8544,14.8666,14.8483,14.8544,92600.0
2009-08-31 14:15:00,24.31,24.32,24.31,24.31,58600.0,14.8605,14.8666,14.8605,14.8605,58600.0
2009-08-31 14:20:00,24.31,24.33,24.31,24.32,96800.0,14.8605,14.8727,14.8605,14.8666,96800.0
2009-08-31 14:25:00,24.32,24.33,24.3,24.33,89800.0,14.8666,14.8727,14.8544,14.8727,89800.0
2009-08-31 14:30:00,24.33,24.33,24.31,24.32,100400.0,14.8727,14.8727,14.8605,14.8666,100400.0
2009-08-31 14:35:00,24.32,24.35,24.31,24.32,149000.0,14.8666,14.885,14.8605,14.8666,149000.0
2009-08-31 14:40:00,24.32,24.35,24.32,24.34,127200.0,14.8666,14.885,14.8666,14.8789,127200.0
2009-08-31 14:45:00,24.34,24.34,24.32,24.32,60200.0,14.8789,14.8789,14.8666,14.8666,60200.0
2009-08-31 14:50:00,24.32,24.34,24.32,24.33,87400.0,14.8666,14.8789,14.8666,14.8727,87400.0
2009-08-31 14:55:00,24.33,24.35,24.31,24.31,149200.0,14.8727,14.885,14.8605,14.8605,149200.0
2009-08-31 15:00:00,24.32,24.32,24.3,24.3,126200.0,14.8666,14.8666,14.8544,14.8544,126200.0
2009-08-31 15:05:00,24.3,24.31,24.29,24.3,137000.0,14.8544,14.8605,14.8483,14.8544,137000.0
2009-08-31 15:10:00,24.31,24.31,24.29,24.29,107200.0,14.8605,14.8605,14.8483,14.8483,107200.0
2009-08-31 15:15:00,24.29,24.31,24.28,24.31,143800.0,14.8483,14.8605,14.8422,14.8605,143800.0
2009-08-31 15:20:00,24.31,24.32,24.29,24.3,176400.0,14.8605,14.8666,14.8483,14.8544,176400.0
2009-08-31 15:25:00,24.3,24.32,24.27,24.3,384600.0,14.8544,14.8666,14.8361,14.8544,384600.0
2009-08-31 15:30:00,24.3,24.3,24.28,24.29,151000.0,14.8544,14.8544,14.8422,14.8483,151000.0
2009-08-31 15:35:00,24.29,24.32,24.28,24.31,211400.0,14.8483,14.8666,14.8422,14.8605,211400.0
2009-08-31 15:40:00,24.32,24.32,24.28,24.28,531600.0,14.8666,14.8666,14.8422,14.8422,531600.0
2009-08-31 15:45:00,24.29,24.33,24.28,24.32,591400.0,14.8483,14.8727,14.8422,14.8666,591400.0
2009-08-31 15:50:00,24.32,24.33,24.3,24.32,570800.0,14.8666,14.8727,14.8544,14.8666,570800.0
2009-08-31 15:55:00,24.33,24.37,24.32,24.36,1070000.0,14.8727,14.8972,14.8666,14.8911,1070000.0
2009-09-01 09:30:00,24.36,24.4,24.26,24.36,346200.0,14.8911,14.9155,14.8299,14.8911,346200.0
2009-09-01 09:35:00,24.35,24.37,24.3,24.3,202600.0,14.885,14.8972,14.8544,14.8544,202600.0
2009-09-01 09:40:00,24.31,24.38,24.3,24.37,165800.0,14.8605,14.9033,14.8544,14.8972,165800.0
2009-09-01 09:45:00,24.37,24.42,24.36,24.42,175600.0,14.8972,14.9278,14.8911,14.9278,175600.0
2009-09-01 09:50:00,24.42,24.48,24.41,24.45,299800.0,14.9278,14.9644,14.9216,14.9461,299800.0
2009-09-01 09:55:00,24.45,24.48,24.45,24.45,293000.0,14.9461,14.9644,14.9461,14.9461,293000.0
2009-09-01 10:00:00,24.46,24.53,24.43,24.5,523200.0,14.9522,14.995,14.9339,14.9767,523200.0
2009-09-01 10:05:00,24.5,24.57,24.5,24.55,324400.0,14.9767,15.0194,14.9767,15.0072,324400.0
2009-09-01 10:10:00,24.55,24.57,24.52,24.52,264200.0,15.0072,15.0194,14.9889,14.9889,264200.0
2009-09-01 10:15:00,24.52,24.57,24.48,24.53,332400.0,14.9889,15.0194,14.9644,14.995,332400.0
2009-09-01 10:20:00,24.53,24.6,24.52,24.57,216400.0,14.995,15.0378,14.9889,15.0194,216400.0
2009-09-01 10:25:00,24.59,24.63,24.57,24.58,213800.0,15.0317,15.0561,15.0194,15.0256,213800.0
2009-09-01 10:30:00,24.59,24.61,24.56,24.58,273400.0,15.0317,15.0439,15.0133,15.0256,273400.0
2009-09-01 10:35:00,24.59,24.62,24.58,24.6,167000.0,15.0317,15.05,15.0256,15.0378,167000.0
2009-09-01 10:40:00,24.61,24.61,24.59,24.59,163600.0,15.0439,15.0439,15.0317,15.0317,163600.0
2009-09-01 10:45:00,24.59,24.61,24.55,24.58,175000.0,15.0317,15.0439,15.0072,15.0256,175000.0
2009-09-01 10:50:00,24.59,24.61,24.58,24.61,193200.0,15.0317,15.0439,15.0256,15.0439,193200.0
2009-09-01 10:55:00,24.61,24.62,24.6,24.6,175600.0,15.0439,15.05,15.0378,15.0378,175600.0
2009-09-01 11:00:00,24.6,24.61,24.56,24.57,322000.0,15.0378,15.0439,15.0133,15.0194,322000.0
2009-09-01 11:05:00,24.57,24.57,24.49,24.49,355200.0,15.0194,15.0194,14.9705,14.9705,355200.0
2009-09-01 11:10:00,24.49,24.49,24.39,24.42,487400.0,14.9705,14.9705,14.9094,14.9278,487400.0
2009-09-01 11:15:00,24.42,24.42,24.35,24.4,344000.0,14.9278,14.9278,14.885,14.9155,344000.0
2009-09-01 11:20:00,24.4,24.41,24.34,24.4,418200.0,14.9155,14.9216,14.8789,14.9155,418200.0
2009-09-01 11:25:00,24.41,24.41,24.35,24.35,470400.0,14.9216,14.9216,14.885,14.885,470400.0
2009-09-01 11:30:00,24.35,24.35,24.3,24.3,353800.0,14.885,14.885,14.8544,14.8544,353800.0
2009-09-01 11:35:00,24.3,24.34,24.25,24.33,319600.0,14.8544,14.8789,14.8238,14.8727,319600.0
2009-09-01 11:40:00,24.33,24.35,24.31,24.31,266200.0,14.8727,14.885,14.8605,14.8605,266200.0
2009-09-01 11:45:00,24.31,24.33,24.29,24.3,184600.0,14.8605,14.8727,14.8483,14.8544,184600.0
2009-09-01 11:50:00,24.31,24.32,24.28,24.3,178600.0,14.8605,14.8666,14.8422,14.8544,178600.0
2009-09-01 11:55:00,24.3,24.3,24.26,24.29,108600.0,14.8544,14.8544,14.8299,14.8483,108600.0
2009-09-01 12:00:00,24.29,24.32,24.28,24.29,221800.0,14.8483,14.8666,14.8422,14.8483,221800.0
2009-09-01 12:05:00,24.29,24.31,24.28,24.3,191400.0,14.8483,14.8605,14.8422,14.8544,191400.0
2009-09-01 12:10:00,24.3,24.31,24.3,24.3,107200.0,14.8544,14.8605,14.8544,14.8544,107200.0
2009-09-01 12:15:00,24.3,24.3,24.26,24.27,170000.0,14.8544,14.8544,14.8299,14.8361,170000.0
2009-09-01 12:20:00,24.27,24.29,24.25,24.28,299400.0,14.8361,14.8483,14.8238,14.8422,299400.0
2009-09-01 12:25:00,24.28,24.3,24.28,24.29,104600.0,14.8422,14.8544,14.8422,14.8483,104600.0
2009-09-01 12:30:00,24.28,24.28,24.25,24.26,136000.0,14.8422,14.8422,14.8238,14.8299,136000.0
2009-09-01 12:35:00,24.26,24.27,24.22,24.23,229400.0,14.8299,14.8361,14.8055,14.8116,229400.0
2009-09-01 12:40:00,24.23,24.25,24.22,24.23,103800.0,14.8116,14.8238,14.8055,14.8116,103800.0
2009-09-01 12:45:00,24.22,24.23,24.21,24.22,178400.0,14.8055,14.8116,14.7994,14.8055,178400.0
2009-09-01 12:50:00,24.23,24.25,24.22,24.24,71000.0,14.8116,14.8238,14.8055,14.8177,71000.0
2009-09-01 12:55:00,24.24,24.25,24.22,24.22,112600.0,14.8177,14.8238,14.8055,14.8055,112600.0
2009-09-01 13:00:00,24.22,24.23,24.22,24.22,52800.0,14.8055,14.8116,14.8055,14.8055,52800.0
2009-09-01 13:05:00,24.23,24.24,24.19,24.2,223400.0,14.8116,14.8177,14.7872,14.7933,223400.0
2009-09-01 13:10:00,24.2,24.25,24.2,24.24,135000.0,14.7933,14.8238,14.7933,14.8177,135000.0
2009-09-01 13:15:00,24.25,24.25,24.23,24.24,106400.0,14.8238,14.8238,14.8116,14.8177,106400.0
2009-09-01 13:20:00,24.24,24.25,24.23,24.25,95000.0,14.8177,14.8238,14.8116,14.8238,95000.0
2009-09-01 13:25:00,24.25,24.27,24.25,24.27,89800.0,14.8238,14.8361,14.8238,14.8361,89800.0
2009-09-01 13:30:00,24.27,24.27,24.25,24.27,236000.0,14.8361,14.8361,14.8238,14.8361,236000.0
2009-09-01 13:35:00,24.27,24.29,24.25,24.26,132600.0,14.8361,14.8483,14.8238,14.8299,132600.0
2009-09-01 13:40:00,24.26,24.3,24.26,24.29,119200.0,14.8299,14.8544,14.8299,14.8483,119200.0
2009-09-01 13:45:00,24.29,24.3,24.26,24.26,150400.0,14.8483,14.8544,14.8299,14.8299,150400.0
2009-09-01 13:50:00,24.27,24.27,24.24,24.26,95200.0,14.8361,14.8361,14.8177,14.8299,95200.0
2009-09-01 13:55:00,24.27,24.28,24.26,24.28,120600.0,14.8361,14.8422,14.8299,14.8422,120600.0
2009-09-01 14:00:00,24.28,24.29,24.28,24.29,79600.0,14.8422,14.8483,14.8422,14.8483,79600.0
2009-09-01 14:05:00,24.29,24.29,24.29,24.29,47800.0,14.8483,14.8483,14.8483,14.8483,47800.0
2009-09-01 14:10:00,24.29,24.31,24.29,24.3,191000.0,14.8483,14.8605,14.8483,14.8544,191000.0
2009-09-01 14:15:00,24.3,24.3,24.29,24.3,167600.0,14.8544,14.8544,14.8483,14.8544,167600.0
2009-09-01 14:20:00,24.3,24.3,24.29,24.3,93800.0,14.8544,14.8544,14.8483,14.8544,93800.0
2009-09-01 14:25:00,24.3,24.32,24.29,24.32,97400.0,14.8544,14.8666,14.8483,14.8666,97400.0
2009-09-01 14:30:00,24.32,24.33,24.31,24.33,90200.0,14.8666,14.8727,14.8605,14.8727,90200.0
2009-09-01 14:35:00,24.33,24.35,24.32,24.32,94800.0,14.8727,14.885,14.8666,14.8666,94800.0
2009-09-01 14:40:00,24.32,24.32,24.27,24.28,193600.0,14.8666,14.8666,14.8361,14.8422,193600.0
2009-09-01 14:45:00,24.28,24.31,24.27,24.28,173000.0,14.8422,14.8605,14.8361,14.8422,173000.0
2009-09-01 14:50:00,24.27,24.3,24.26,24.28,283800.0,14.8361,14.8544,14.8299,14.8422,283800.0
2009-09-01 14:55:00,24.28,24.29,24.26,24.26,166200.0,14.8422,14.8483,14.8299,14.8299,166200.0
2009-09-01 15:00:00,24.27,24.3,24.27,24.3,94200.0,14.8361,14.8544,14.8361,14.8544,94200.0
2009-09-01 15:05:00,24.3,24.31,24.29,24.29,224200.0,14.8544,14.8605,14.8483,14.8483,224200.0
2009-09-01 15:10:00,24.29,24.3,24.26,24.28,284400.0,14.8483,14.8544,14.8299,14.8422,284400.0
2009-09-01 15:15:00,24.28,24.3,24.26,24.28,249000.0,14.8422,14.8544,14.8299,14.8422,249000.0
2009-09-01 15:20:00,24.27,24.29,24.25,24.26,229600.0,14.8361,14.8483,14.8238,14.8299,229600.0
2009-09-01 15:25:00,24.26,24.27,24.23,24.25,267200.0,14.8299,14.8361,14.8116,14.8238,267200.0
2009-09-01 15:30:00,24.25,24.28,24.25,24.28,219600.0,14.8238,14.8422,14.8238,14.8422,219600.0
2009-09-01 15:35:00,24.28,24.32,24.28,24.32,144200.0,14.8422,14.8666,14.8422,14.8666,144200.0
2009-09-01 15:40:00,24.32,24.34,24.24,24.3,933800.0,14.8666,14.8789,14.8177,14.8544,933800.0
2009-09-01 15:45:00,24.3,24.32,24.27,24.3,742000.0,14.8544,14.8666,14.8361,14.8544,742000.0
2009-09-01 15:50:00,24.3,24.34,24.29,24.34,578800.0,14.8544,14.8789,14.8483,14.8789,578800.0
2009-09-01 15:55:00,24.34,24.34,24.29,24.29,1417800.0,14.8789,14.8789,14.8483,14.8483,1417800.0
2009-09-02 09:30:00,24.35,24.58,24.28,24.57,935600.0,14.885,15.0256,14.8422,15.0194,935600.0
2009-09-02 09:35:00,24.57,24.6,24.55,24.59,640800.0,15.0194,15.0378,15.0072,15.0317,640800.0
2009-09-02 09:40:00,24.59,24.63,24.54,24.58,574600.0,15.0317,15.0561,15.0011,15.0256,574600.0
2009-09-02 09:45:00,24.58,24.63,24.57,24.59,514000.0,15.0256,15.0561,15.0194,15.0317,514000.0
2009-09-02 09:50:00,24.59,24.61,24.55,24.58,372800.0,15.0317,15.0439,15.0072,15.0256,372800.0
2009-09-02 09:55:00,24.58,24.67,24.58,24.67,480800.0,15.0256,15.0806,15.0256,15.0806,480800.0
2009-09-02 10:00:00,24.67,24.72,24.61,24.67,949200.0,15.0806,15.1111,15.0439,15.0806,949200.0
2009-09-02 10:05:00,24.67,24.72,24.67,24.7,751800.0,15.0806,15.1111,15.0806,15.0989,751800.0
2009-09-02 10:10:00,24.7,24.72,24.68,24.7,500000.0,15.0989,15.1111,15.0867,15.0989,500000.0
2009-09-02 10:15:00,24.7,24.71,24.67,24.71,611800.0,15.0989,15.105,15.0806,15.105,611800.0
2009-09-02 10:20:00,24.71,24.74,24.68,24.72,682800.0,15.105,15.1234,15.0867,15.1111,682800.0
2009-09-02 10:25:00,24.71,24.77,24.71,24.74,647200.0,15.105,15.1417,15.105,15.1234,647200.0
2009-09-02 10:30:00,24.74,24.75,24.7,24.7,595000.0,15.1234,15.1295,15.0989,15.0989,595000.0
2009-09-02 10:35:00,24.71,24.73,24.69,24.7,438600.0,15.105,15.1173,15.0928,15.0989,438600.0
2009-09-02 10:40:00,24.7,24.78,24.7,24.77,278800.0,15.0989,15.1478,15.0989,15.1417,278800.0
2009-09-02 10:45:00,24.77,24.81,24.77,24.81,334000.0,15.1417,15.1662,15.1417,15.1662,334000.0
2009-09-02 10:50:00,24.81,24.88,24.8,24.88,478200.0,15.1662,15.2089,15.16,15.2089,478200.0
2009-09-02 10:55:00,24.88,24.93,24.87,24.91,490600.0,15.2089,15.2395,15.2028,15.2273,490600.0
2009-09-02 11:00:00,24.92,24.93,24.89,24.91,350200.0,15.2334,15.2395,15.2151,15.2273,350200.0
2009-09-02 11:05:00,24.91,24.92,24.9,24.91,299800.0,15.2273,15.2334,15.2212,15.2273,299800.0
2009-09-02 11:10:00,24.91,24.92,24.87,24.9,397200.0,15.2273,15.2334,15.2028,15.2212,397200.0
2009-09-02 11:15:00,24.9,24.95,24.9,24.93,341400.0,15.2212,15.2517,15.2212,15.2395,341400.0
2009-09-02 11:20:00,24.93,24.97,24.93,24.97,257000.0,15.2395,15.264,15.2395,15.264,257000.0
2009-09-02 11:25:00,24.97,24.98,24.94,24.97,315200.0,15.264,15.2701,15.2456,15.264,315200.0
2009-09-02 11:30:00,24.97,24.98,24.94,24.96,218000.0,15.264,15.2701,15.2456,15.2579,218000.0
2009-09-02 11:35:00,24.96,24.96,24.93,24.94,255800.0,15.2579,15.2579,15.2395,15.2456,255800.0
2009-09-02 11:40:00,24.94,24.95,24.92,24.93,324400.0,15.2456,15.2517,15.2334,15.2395,324400.0
2009-09-02 11:45:00,24.93,24.95,24.92,24.94,167400.0,15.2395,15.2517,15.2334,15.2456,167400.0
2009-09-02 11:50:00,24.93,24.97,24.93,24.94,278200.0,15.2395,15.264,15.2395,15.2456,278200.0
2009-09-02 11:55:00,24.95,24.95,24.92,24.93,277600.0,15.2517,15.2517,15.2334,15.2395,277600.0
2009-09-02 12:00:00,24.93,24.97,24.93,24.96,368400.0,15.2395,15.264,15.2395,15.2579,368400.0
2009-09-02 12:05:00,24.96,24.97,24.94,24.97,277600.0,15.2579,15.264,15.2456,15.264,277600.0
2009-09-02 12:10:00,24.96,24.99,24.94,24.95,313000.0,15.2579,15.2762,15.2456,15.2517,313000.0
2009-09-02 12:15:00,24.95,24.98,24.94,24.97,189800.0,15.2517,15.2701,15.2456,15.264,189800.0
2009-09-02 12:20:00,24.97,24.99,24.97,24.97,190200.0,15.264,15.2762,15.264,15.264,190200.0
2009-09-02 12:25:00,24.97,24.98,24.94,24.96,157600.0,15.264,15.2701,15.2456,15.2579,157600.0
2009-09-02 12:30:00,24.95,24.98,24.94,24.97,229600.0,15.2517,15.2701,15.2456,15.264,229600.0
2009-09-02 12:35:00,24.96,25.0,24.96,24.98,344400.0,15.2579,15.2823,15.2579,15.2701,344400.0
2009-09-02 12:40:00,24.98,25.0,24.97,24.99,320000.0,15.2701,15.2823,15.264,15.2762,320000.0
2009-09-02 12:45:00,25.0,25.0,24.99,25.0,131000.0,15.2823,15.2823,15.2762,15.2823,131000.0
2009-09-02 12:50:00,25.0,25.02,24.97,25.0,586600.0,15.2823,15.2945,15.264,15.2823,586600.0
2009-09-02 12:55:00,25.0,25.02,24.98,25.0,419000.0,15.2823,15.2945,15.2701,15.2823,419000.0
2009-09-02 13:00:00,25.01,25.04,25.0,25.02,351200.0,15.2884,15.3068,15.2823,15.2945,351200.0
2009-09-02 13:05:00,25.02,25.07,25.02,25.05,486200.0,15.2945,15.3251,15.2945,15.3129,486200.0
2009-09-02 13:10:00,25.05,25.06,25.01,25.05,527800.0,15.3129,15.319,15.2884,15.3129,527800.0
2009-09-02 13:15:00,25.04,25.05,25.02,25.02,175200.0,15.3068,15.3129,15.2945,15.2945,175200.0
2009-09-02 13:20:00,25.03,25.03,25.0,25.03,256800.0,15.3006,15.3006,15.2823,15.3006,256800.0
2009-09-02 13:25:00,25.03,25.06,24.99,25.06,510200.0,15.3006,15.319,15.2762,15.319,510200.0
2009-09-02 13:30:00,25.05,25.06,25.04,25.05,136800.0,15.3129,15.319,15.3068,15.3129,136800.0
2009-09-02 13:35:00,25.04,25.06,25.03,25.05,233200.0,15.3068,15.319,15.3006,15.3129,233200.0
2009-09-02 13:40:00,25.05,25.07,25.05,25.06,316600.0,15.3129,15.3251,15.3129,15.319,316600.0
2009-09-02 13:45:00,25.06,25.09,25.05,25.08,166000.0,15.319,15.3373,15.3129,15.3312,166000.0
2009-09-02 13:50:00,25.08,25.09,25.06,25.06,144400.0,15.3312,15.3373,15.319,15.319,144400.0
2009-09-02 13:55:00,25.06,25.07,25.06,25.07,116000.0,15.319,15.3251,15.319,15.3251,116000.0
2009-09-02 14:00:00,25.07,25.09,25.06,25.08,237200.0,15.3251,15.3373,15.319,15.3312,237200.0
2009-09-02 14:05:00,25.08,25.11,25.07,25.09,311800.0,15.3312,15.3495,15.3251,15.3373,311800.0
2009-09-02 14:10:00,25.09,25.13,25.08,25.1,292000.0,15.3373,15.3618,15.3312,15.3434,292000.0
2009-09-02 14:15:00,25.1,25.11,25.07,25.1,203800.0,15.3434,15.3495,15.3251,15.3434,203800.0
2009-09-02 14:20:00,25.1,25.1,25.08,25.08,183600.0,15.3434,15.3434,15.3312,15.3312,183600.0
2009-09-02 14:25:00,25.08,25.09,25.07,25.09,165800.0,15.3312,15.3373,15.3251,15.3373,165800.0
2009-09-02 14:30:00,25.09,25.15,25.08,25.14,443000.0,15.3373,15.374,15.3312,15.3679,443000.0
2009-09-02 14:35:00,25.14,25.14,25.1,25.1,291000.0,15.3679,15.3679,15.3434,15.3434,291000.0
2009-09-02 14:40:00,25.1,25.11,25.08,25.1,218600.0,15.3434,15.3495,15.3312,15.3434,218600.0
2009-09-02 14:45:00,25.1,25.1,25.08,25.09,91400.0,15.3434,15.3434,15.3312,15.3373,91400.0
2009-09-02 14:50:00,25.09,25.09,25.09,25.09,162000.0,15.3373,15.3373,15.3373,15.3373,162000.0
2009-09-02 14:55:00,25.09,25.1,25.07,25.07,254200.0,15.3373,15.3434,15.3251,15.3251,254200.0
2009-09-02 15:00:00,25.07,25.08,25.04,25.04,482000.0,15.3251,15.3312,15.3068,15.3068,482000.0
2009-09-02 15:05:00,25.04,25.04,25.02,25.02,414000.0,15.3068,15.3068,15.2945,15.2945,414000.0
2009-09-02 15:10:00,25.02,25.03,25.0,25.0,550200.0,15.2945,15.3006,15.2823,15.2823,550200.0
2009-09-02 15:15:00,25.0,25.05,25.0,25.04,473200.0,15.2823,15.3129,15.2823,15.3068,473200.0
2009-09-02 15:20:00,25.04,25.04,25.02,25.03,309000.0,15.3068,15.3068,15.2945,15.3006,309000.0
2009-09-02 15:25:00,25.03,25.04,25.03,25.03,216600.0,15.3006,15.3068,15.3006,15.3006,216600.0
2009-09-02 15:30:00,25.04,25.04,25.02,25.02,432400.0,15.3068,15.3068,15.2945,15.2945,432400.0
2009-09-02 15:35:00,25.02,25.04,25.01,25.04,377400.0,15.2945,15.3068,15.2884,15.3068,377400.0
2009-09-02 15:40:00,25.03,25.04,25.0,25.02,866200.0,15.3006,15.3068,15.2823,15.2945,866200.0
2009-09-02 15:45:00,25.02,25.02,24.96,24.97,788000.0,15.2945,15.2945,15.2579,15.264,788000.0
2009-09-02 15:50:00,24.97,24.99,24.93,24.93,1613600.0,15.264,15.2762,15.2395,15.2395,1613600.0
2009-09-02 15:55:00,24.93,24.93,24.86,24.92,3416400.0,15.2395,15.2395,15.1967,15.2334,3416400.0
2009-09-03 09:30:00,24.83,24.93,24.74,24.75,515600.0,15.1784,15.2395,15.1234,15.1295,515600.0
2009-09-03 09:35:00,24.75,24.77,24.68,24.71,338200.0,15.1295,15.1417,15.0867,15.105,338200.0
2009-09-03 09:40:00,24.71,24.79,24.69,24.74,186200.0,15.105,15.1539,15.0928,15.1234,186200.0
2009-09-03 09:45:00,24.74,24.75,24.71,24.72,184800.0,15.1234,15.1295,15.105,15.1111,184800.0
2009-09-03 09:50:00,24.72,24.76,24.71,24.75,332800.0,15.1111,15.1356,15.105,15.1295,332800.0
2009-09-03 09:55:00,24.75,24.79,24.74,24.79,470400.0,15.1295,15.1539,15.1234,15.1539,470400.0
2009-09-03 10:00:00,24.78,24.81,24.75,24.78,520400.0,15.1478,15.1662,15.1295,15.1478,520400.0
2009-09-03 10:05:00,24.78,24.78,24.75,24.76,256200.0,15.1478,15.1478,15.1295,15.1356,256200.0
2009-09-03 10:10:00,24.75,24.78,24.75,24.77,271800.0,15.1295,15.1478,15.1295,15.1417,271800.0
2009-09-03 10:15:00,24.77,24.77,24.75,24.75,182800.0,15.1417,15.1417,15.1295,15.1295,182800.0
2009-09-03 10:20:00,24.75,24.78,24.75,24.77,209600.0,15.1295,15.1478,15.1295,15.1417,209600.0
2009-09-03 10:25:00,24.77,24.77,24.75,24.75,130800.0,15.1417,15.1417,15.1295,15.1295,130800.0
2009-09-03 10:30:00,24.75,24.77,24.75,24.75,189200.0,15.1295,15.1417,15.1295,15.1295,189200.0
2009-09-03 10:35:00,24.75,24.77,24.75,24.77,213800.0,15.1295,15.1417,15.1295,15.1417,213800.0
2009-09-03 10:40:00,24.77,24.81,24.77,24.8,348200.0,15.1417,15.1662,15.1417,15.16,348200.0
2009-09-03 10:45:00,24.8,24.81,24.8,24.81,152800.0,15.16,15.1662,15.16,15.1662,152800.0
2009-09-03 10:50:00,24.81,24.81,24.8,24.8,179000.0,15.1662,15.1662,15.16,15.16,179000.0
2009-09-03 10:55:00,24.8,24.81,24.76,24.78,146800.0,15.16,15.1662,15.1356,15.1478,146800.0
2009-09-03 11:00:00,24.78,24.81,24.78,24.78,156800.0,15.1478,15.1662,15.1478,15.1478,156800.0
2009-09-03 11:05:00,24.78,24.79,24.77,24.79,319400.0,15.1478,15.1539,15.1417,15.1539,319400.0
2009-09-03 11:10:00,24.78,24.79,24.77,24.78,129800.0,15.1478,15.1539,15.1417,15.1478,129800.0
2009-09-03 11:15:00,24.78,24.79,24.77,24.79,290400.0,15.1478,15.1539,15.1417,15.1539,290400.0
2009-09-03 11:20:00,24.78,24.79,24.78,24.79,154200.0,15.1478,15.1539,15.1478,15.1539,154200.0
2009-09-03 11:25:00,24.78,24.79,24.75,24.75,192600.0,15.1478,15.1539,15.1295,15.1295,192600.0
2009-09-03 11:30:00,24.75,24.76,24.73,24.75,807800.0,15.1295,15.1356,15.1173,15.1295,807800.0
2009-09-03 11:35:00,24.75,24.77,24.75,24.76,108400.0,15.1295,15.1417,15.1295,15.1356,108400.0
2009-09-03 11:40:00,24.76,24.76,24.75,24.75,97200.0,15.1356,15.1356,15.1295,15.1295,97200.0
2009-09-03 11:45:00,24.75,24.77,24.75,24.77,195200.0,15.1295,15.1417,15.1295,15.1417,195200.0
2009-09-03 11:50:00,24.77,24.77,24.75,24.75,77000.0,15.1417,15.1417,15.1295,15.1295,77000.0
2009-09-03 11:55:00,24.75,24.77,24.75,24.77,84200.0,15.1295,15.1417,15.1295,15.1417,84200.0
2009-09-03 12:00:00,24.77,24.77,24.76,24.77,97800.0,15.1417,15.1417,15.1356,15.1417,97800.0
2009-09-03 12:05:00,24.77,24.78,24.76,24.78,99600.0,15.1417,15.1478,15.1356,15.1478,99600.0
2009-09-03 12:10:00,24.78,24.8,24.78,24.79,195200.0,15.1478,15.16,15.1478,15.1539,195200.0
2009-09-03 12:15:00,24.8,24.81,24.79,24.8,135600.0,15.16,15.1662,15.1539,15.16,135600.0
2009-09-03 12:20:00,24.81,24.81,24.8,24.81,75200.0,15.1662,15.1662,15.16,15.1662,75200.0
2009-09-03 12:25:00,24.81,24.82,24.8,24.8,126800.0,15.1662,15.1723,15.16,15.16,126800.0
2009-09-03 12:30:00,24.8,24.8,24.78,24.78,383400.0,15.16,15.16,15.1478,15.1478,383400.0
2009-09-03 12:35:00,24.79,24.79,24.77,24.77,140400.0,15.1539,15.1539,15.1417,15.1417,140400.0
2009-09-03 12:40:00,24.77,24.79,24.77,24.79,132000.0,15.1417,15.1539,15.1417,15.1539,132000.0
2009-09-03 12:45:00,24.79,24.79,24.78,24.78,85000.0,15.1539,15.1539,15.1478,15.1478,85000.0
2009-09-03 12:50:00,24.78,24.79,24.78,24.78,148600.0,15.1478,15.1539,15.1478,15.1478,148600.0
2009-09-03 12:55:00,24.78,24.79,24.77,24.78,157600.0,15.1478,15.1539,15.1417,15.1478,157600.0
2009-09-03 13:00:00,24.77,24.78,24.77,24.77,133400.0,15.1417,15.1478,15.1417,15.1417,133400.0
2009-09-03 13:05:00,24.78,24.78,24.76,24.77,162800.0,15.1478,15.1478,15.1356,15.1417,162800.0
2009-09-03 13:10:00,24.77,24.79,24.77,24.78,174000.0,15.1417,15.1539,15.1417,15.1478,174000.0
2009-09-03 13:15:00,24.77,24.78,24.77,24.77,103200.0,15.1417,15.1478,15.1417,15.1417,103200.0
2009-09-03 13:20:00,24.77,24.77,24.77,24.77,93800.0,15.1417,15.1417,15.1417,15.1417,93800.0
2009-09-03 13:25:00,24.77,24.77,24.71,24.72,1156200.0,15.1417,15.1417,15.105,15.1111,1156200.0
2009-09-03 13:30:00,24.72,24.72,24.68,24.7,337600.0,15.1111,15.1111,15.0867,15.0989,337600.0
2009-09-03 13:35:00,24.7,24.7,24.7,24.7,83200.0,15.0989,15.0989,15.0989,15.0989,83200.0
2009-09-03 13:40:00,24.7,24.71,24.68,24.69,216200.0,15.0989,15.105,15.0867,15.0928,216200.0
2009-09-03 13:45:00,24.69,24.69,24.67,24.68,202000.0,15.0928,15.0928,15.0806,15.0867,202000.0
2009-09-03 13:50:00,24.68,24.68,24.66,24.67,93400.0,15.0867,15.0867,15.0745,15.0806,93400.0
2009-09-03 13:55:00,24.67,24.67,24.63,24.63,406200.0,15.0806,15.0806,15.0561,15.0561,406200.0
2009-09-03 14:00:00,24.64,24.66,24.63,24.64,201800.0,15.0622,15.0745,15.0561,15.0622,201800.0
2009-09-03 14:05:00,24.65,24.65,24.64,24.64,111600.0,15.0684,15.0684,15.0622,15.0622,111600.0
2009-09-03 14:10:00,24.64,24.65,24.61,24.63,291400.0,15.0622,15.0684,15.0439,15.0561,291400.0
2009-09-03 14:15:00,24.63,24.64,24.63,24.63,133400.0,15.0561,15.0622,15.0561,15.0561,133400.0
2009-09-03 14:20:00,24.63,24.63,24.61,24.63,194200.0,15.0561,15.0561,15.0439,15.0561,194200.0
2009-09-03 14:25:00,24.63,24.65,24.62,24.64,110800.0,15.0561,15.0684,15.05,15.0622,110800.0
2009-09-03 14:30:00,24.64,24.65,24.64,24.65,140200.0,15.0622,15.0684,15.0622,15.0684,140200.0
2009-09-03 14:35:00,24.65,24.66,24.65,24.65,192200.0,15.0684,15.0745,15.0684,15.0684,192200.0
2009-09-03 14:40:00,24.65,24.66,24.64,24.65,140600.0,15.0684,15.0745,15.0622,15.0684,140600.0
2009-09-03 14:45:00,24.65,24.65,24.63,24.64,163400.0,15.0684,15.0684,15.0561,15.0622,163400.0
2009-09-03 14:50:00,24.64,24.65,24.64,24.65,50000.0,15.0622,15.0684,15.0622,15.0684,50000.0
2009-09-03 14:55:00,24.65,24.67,24.64,24.65,183800.0,15.0684,15.0806,15.0622,15.0684,183800.0
2009-09-03 15:00:00,24.64,24.67,24.64,24.67,112200.0,15.0622,15.0806,15.0622,15.0806,112200.0
2009-09-03 15:05:00,24.67,24.68,24.66,24.68,115800.0,15.0806,15.0867,15.0745,15.0867,115800.0
2009-09-03 15:10:00,24.68,24.68,24.66,24.67,157600.0,15.0867,15.0867,15.0745,15.0806,157600.0
2009-09-03 15:15:00,24.67,24.67,24.67,24.67,109600.0,15.0806,15.0806,15.0806,15.0806,109600.0
2009-09-03 15:20:00,24.67,24.67,24.64,24.67,275400.0,15.0806,15.0806,15.0622,15.0806,275400.0
2009-09-03 15:25:00,24.67,24.68,24.66,24.66,387000.0,15.0806,15.0867,15.0745,15.0745,387000.0
2009-09-03 15:30:00,24.66,24.72,24.66,24.7,430000.0,15.0745,15.1111,15.0745,15.0989,430000.0
2009-09-03 15:35:00,24.7,24.73,24.69,24.73,263800.0,15.0989,15.1173,15.0928,15.1173,263800.0
2009-09-03 15:40:00,24.73,24.75,24.71,24.75,599400.0,15.1173,15.1295,15.105,15.1295,599400.0
2009-09-03 15:45:00,24.75,24.79,24.75,24.78,499800.0,15.1295,15.1539,15.1295,15.1478,499800.0
2009-09-03 15:50:00,24.78,24.82,24.78,24.81,714600.0,15.1478,15.1723,15.1478,15.1662,714600.0
2009-09-03 15:55:00,24.81,24.86,24.8,24.8,1404800.0,15.1662,15.1967,15.16,15.16,1404800.0
2009-09-04 09:30:00,24.65,24.65,24.53,24.6,1114400.0,15.0684,15.0684,14.995,15.0378,1114400.0
2009-09-04 09:35:00,24.6,24.65,24.6,24.64,453200.0,15.0378,15.0684,15.0378,15.0622,453200.0
2009-09-04 09:40:00,24.64,24.66,24.63,24.65,245400.0,15.0622,15.0745,15.0561,15.0684,245400.0
2009-09-04 09:45:00,24.65,24.66,24.61,24.63,410400.0,15.0684,15.0745,15.0439,15.0561,410400.0
2009-09-04 09:50:00,24.62,24.64,24.6,24.61,300000.0,15.05,15.0622,15.0378,15.0439,300000.0
2009-09-04 09:55:00,24.61,24.66,24.61,24.65,169800.0,15.0439,15.0745,15.0439,15.0684,169800.0
2009-09-04 10:00:00,24.65,24.65,24.63,24.64,158200.0,15.0684,15.0684,15.0561,15.0622,158200.0
2009-09-04 10:05:00,24.65,24.68,24.64,24.67,128600.0,15.0684,15.0867,15.0622,15.0806,128600.0
2009-09-04 10:10:00,24.68,24.71,24.67,24.71,171200.0,15.0867,15.105,15.0806,15.105,171200.0
2009-09-04 10:15:00,24.71,24.73,24.69,24.7,218600.0,15.105,15.1173,15.0928,15.0989,218600.0
2009-09-04 10:20:00,24.69,24.72,24.69,24.71,137600.0,15.0928,15.1111,15.0928,15.105,137600.0
2009-09-04 10:25:00,24.71,24.73,24.7,24.72,96400.0,15.105,15.1173,15.0989,15.1111,96400.0
2009-09-04 10:30:00,24.72,24.77,24.72,24.77,185200.0,15.1111,15.1417,15.1111,15.1417,185200.0
2009-09-04 10:35:00,24.77,24.79,24.75,24.78,254200.0,15.1417,15.1539,15.1295,15.1478,254200.0
2009-09-04 10:40:00,24.79,24.84,24.78,24.82,330600.0,15.1539,15.1845,15.1478,15.1723,330600.0
2009-09-04 10:45:00,24.82,24.85,24.82,24.85,135400.0,15.1723,15.1906,15.1723,15.1906,135400.0
2009-09-04 10:50:00,24.85,24.85,24.8,24.81,251600.0,15.1906,15.1906,15.16,15.1662,251600.0
2009-09-04 10:55:00,24.81,24.82,24.8,24.81,74400.0,15.1662,15.1723,15.16,15.1662,74400.0
2009-09-04 11:00:00,24.81,24.82,24.79,24.8,213400.0,15.1662,15.1723,15.1539,15.16,213400.0
2009-09-04 11:05:00,24.8,24.81,24.78,24.78,161800.0,15.16,15.1662,15.1478,15.1478,161800.0
2009-09-04 11:10:00,24.78,24.79,24.78,24.79,82600.0,15.1478,15.1539,15.1478,15.1539,82600.0
2009-09-04 11:15:00,24.78,24.79,24.78,24.79,63600.0,15.1478,15.1539,15.1478,15.1539,63600.0
2009-09-04 11:20:00,24.79,24.82,24.78,24.8,127200.0,15.1539,15.1723,15.1478,15.16,127200.0
2009-09-04 11:25:00,24.8,24.81,24.78,24.79,171000.0,15.16,15.1662,15.1478,15.1539,171000.0
2009-09-04 11:30:00,24.79,24.81,24.78,24.79,182800.0,15.1539,15.1662,15.1478,15.1539,182800.0
2009-09-04 11:35:00,24.8,24.85,24.79,24.85,236800.0,15.16,15.1906,15.1539,15.1906,236800.0
2009-09-04 11:40:00,24.84,24.88,24.84,24.87,224000.0,15.1845,15.2089,15.1845,15.2028,224000.0
2009-09-04 11:45:00,24.87,24.92,24.87,24.92,162600.0,15.2028,15.2334,15.2028,15.2334,162600.0
2009-09-04 11:50:00,24.92,24.92,24.88,24.9,141400.0,15.2334,15.2334,15.2089,15.2212,141400.0
2009-09-04 11:55:00,24.9,24.9,24.88,24.9,132200.0,15.2212,15.2212,15.2089,15.2212,132200.0
2009-09-04 12:00:00,24.9,24.9,24.88,24.89,85600.0,15.2212,15.2212,15.2089,15.2151,85600.0
2009-09-04 12:05:00,24.89,24.98,24.89,24.98,339800.0,15.2151,15.2701,15.2151,15.2701,339800.0
2009-09-04 12:10:00,24.98,24.99,24.96,24.98,161000.0,15.2701,15.2762,15.2579,15.2701,161000.0
2009-09-04 12:15:00,24.98,25.02,24.98,25.0,321000.0,15.2701,15.2945,15.2701,15.2823,321000.0
2009-09-04 12:20:00,25.0,25.04,25.0,25.04,158800.0,15.2823,15.3068,15.2823,15.3068,158800.0
2009-09-04 12:25:00,25.04,25.04,25.0,25.0,125200.0,15.3068,15.3068,15.2823,15.2823,125200.0
2009-09-04 12:30:00,25.0,25.02,24.99,25.02,177200.0,15.2823,15.2945,15.2762,15.2945,177200.0
2009-09-04 12:35:00,25.02,25.03,25.02,25.02,52800.0,15.2945,15.3006,15.2945,15.2945,52800.0
2009-09-04 12:40:00,25.02,25.04,25.01,25.03,77800.0,15.2945,15.3068,15.2884,15.3006,77800.0
2009-09-04 12:45:00,25.03,25.03,25.02,25.02,56600.0,15.3006,15.3006,15.2945,15.2945,56600.0
2009-09-04 12:50:00,25.02,25.04,25.02,25.02,63400.0,15.2945,15.3068,15.2945,15.2945,63400.0
2009-09-04 12:55:00,25.02,25.02,24.99,24.99,108600.0,15.2945,15.2945,15.2762,15.2762,108600.0
2009-09-04 13:00:00,24.99,25.0,24.98,24.98,118600.0,15.2762,15.2823,15.2701,15.2701,118600.0
2009-09-04 13:05:00,24.98,24.98,24.97,24.97,89000.0,15.2701,15.2701,15.264,15.264,89000.0
2009-09-04 13:10:00,24.97,24.97,24.96,24.97,63400.0,15.264,15.264,15.2579,15.264,63400.0
2009-09-04 13:15:00,24.96,24.99,24.96,24.98,80400.0,15.2579,15.2762,15.2579,15.2701,80400.0
2009-09-04 13:20:00,24.98,25.0,24.98,25.0,108600.0,15.2701,15.2823,15.2701,15.2823,108600.0
2009-09-04 13:25:00,24.99,25.03,24.99,25.03,244000.0,15.2762,15.3006,15.2762,15.3006,244000.0
2009-09-04 13:30:00,25.03,25.03,25.02,25.03,105800.0,15.3006,15.3006,15.2945,15.3006,105800.0
2009-09-04 13:35:00,25.03,25.03,25.0,25.0,72600.0,15.3006,15.3006,15.2823,15.2823,72600.0
2009-09-04 13:40:00,25.0,25.0,25.0,25.0,141800.0,15.2823,15.2823,15.2823,15.2823,141800.0
2009-09-04 13:45:00,25.0,25.0,24.99,24.99,71800.0,15.2823,15.2823,15.2762,15.2762,71800.0
2009-09-04 13:50:00,25.0,25.0,24.98,24.98,97800.0,15.2823,15.2823,15.2701,15.2701,97800.0
2009-09-04 13:55:00,24.99,25.0,24.97,24.98,115800.0,15.2762,15.2823,15.264,15.2701,115800.0
2009-09-04 14:00:00,24.97,24.98,24.97,24.97,108200.0,15.264,15.2701,15.264,15.264,108200.0
2009-09-04 14:05:00,24.97,24.97,24.95,24.96,119000.0,15.264,15.264,15.2517,15.2579,119000.0
2009-09-04 14:10:00,24.95,24.96,24.93,24.95,121000.0,15.2517,15.2579,15.2395,15.2517,121000.0
2009-09-04 14:15:00,24.95,24.95,24.93,24.93,87000.0,15.2517,15.2517,15.2395,15.2395,87000.0
2009-09-04 14:20:00,24.93,24.93,24.93,24.93,41000.0,15.2395,15.2395,15.2395,15.2395,41000.0
2009-09-04 14:25:00,24.93,24.95,24.93,24.93,109400.0,15.2395,15.2517,15.2395,15.2395,109400.0
2009-09-04 14:30:00,24.93,24.93,24.92,24.93,110800.0,15.2395,15.2395,15.2334,15.2395,110800.0
2009-09-04 14:35:00,24.93,24.93,24.93,24.93,71800.0,15.2395,15.2395,15.2395,15.2395,71800.0
2009-09-04 14:40:00,24.93,24.97,24.93,24.97,73000.0,15.2395,15.264,15.2395,15.264,73000.0
2009-09-04 14:45:00,24.97,24.98,24.95,24.97,106200.0,15.264,15.2701,15.2517,15.264,106200.0
2009-09-04 14:50:00,24.97,24.98,24.97,24.98,69000.0,15.264,15.2701,15.264,15.2701,69000.0
2009-09-04 14:55:00,24.98,25.0,24.97,24.99,210200.0,15.2701,15.2823,15.264,15.2762,210200.0
2009-09-04 15:00:00,24.99,25.0,24.98,24.99,113600.0,15.2762,15.2823,15.2701,15.2762,113600.0
2009-09-04 15:05:00,24.99,24.99,24.97,24.97,167800.0,15.2762,15.2762,15.264,15.264,167800.0
2009-09-04 15:10:00,24.97,24.98,24.95,24.95,187000.0,15.264,15.2701,15.2517,15.2517,187000.0
2009-09-04 15:15:00,24.95,24.96,24.95,24.95,67400.0,15.2517,15.2579,15.2517,15.2517,67400.0
2009-09-04 15:20:00,24.95,24.98,24.95,24.97,79600.0,15.2517,15.2701,15.2517,15.264,79600.0
2009-09-04 15:25:00,24.96,24.97,24.95,24.96,167800.0,15.2579,15.264,15.2517,15.2579,167800.0
2009-09-04 15:30:00,24.96,24.96,24.95,24.96,121400.0,15.2579,15.2579,15.2517,15.2579,121400.0
2009-09-04 15:35:00,24.95,24.97,24.94,24.96,267800.0,15.2517,15.264,15.2456,15.2579,267800.0
2009-09-04 15:40:00,24.96,24.98,24.95,24.96,320400.0,15.2579,15.2701,15.2517,15.2579,320400.0
2009-09-04 15:45:00,24.96,24.99,24.96,24.97,329000.0,15.2579,15.2762,15.2579,15.264,329000.0
2009-09-04 15:50:00,24.97,24.99,24.96,24.97,354200.0,15.264,15.2762,15.2579,15.264,354200.0
2009-09-04 15:55:00,24.97,25.0,24.97,24.99,688200.0,15.264,15.2823,15.264,15.2762,688200.0
2009-09-08 09:30:00,24.93,25.0,24.86,24.97,917200.0,15.2395,15.2823,15.1967,15.264,917200.0
2009-09-08 09:35:00,24.97,25.11,24.96,25.08,544400.0,15.264,15.3495,15.2579,15.3312,544400.0
2009-09-08 09:40:00,25.07,25.13,25.06,25.11,384200.0,15.3251,15.3618,15.319,15.3495,384200.0
2009-09-08 09:45:00,25.11,25.13,25.06,25.1,480800.0,15.3495,15.3618,15.319,15.3434,480800.0
2009-09-08 09:50:00,25.1,25.12,25.09,25.12,227400.0,15.3434,15.3557,15.3373,15.3557,227400.0
2009-09-08 09:55:00,25.12,25.13,25.1,25.11,306600.0,15.3557,15.3618,15.3434,15.3495,306600.0
2009-09-08 10:00:00,25.11,25.16,25.1,25.16,533800.0,15.3495,15.3801,15.3434,15.3801,533800.0
2009-09-08 10:05:00,25.16,25.25,25.16,25.25,458200.0,15.3801,15.4351,15.3801,15.4351,458200.0
2009-09-08 10:10:00,25.25,25.33,25.25,25.33,893400.0,15.4351,15.484,15.4351,15.484,893400.0
2009-09-08 10:15:00,25.33,25.35,25.29,25.31,563200.0,15.484,15.4963,15.4596,15.4718,563200.0
2009-09-08 10:20:00,25.31,25.35,25.3,25.33,386000.0,15.4718,15.4963,15.4657,15.484,386000.0
2009-09-08 10:25:00,25.33,25.4,25.32,25.39,603400.0,15.484,15.5268,15.4779,15.5207,603400.0
2009-09-08 10:30:00,25.39,25.39,25.34,25.36,530400.0,15.5207,15.5207,15.4901,15.5024,530400.0
2009-09-08 10:35:00,25.36,25.37,25.36,25.37,185400.0,15.5024,15.5085,15.5024,15.5085,185400.0
2009-09-08 10:40:00,25.37,25.37,25.31,25.33,279800.0,15.5085,15.5085,15.4718,15.484,279800.0
2009-09-08 10:45:00,25.33,25.36,25.33,25.34,334600.0,15.484,15.5024,15.484,15.4901,334600.0
2009-09-08 10:50:00,25.33,25.35,25.33,25.35,183400.0,15.484,15.4963,15.484,15.4963,183400.0
2009-09-08 10:55:00,25.34,25.36,25.33,25.35,229400.0,15.4901,15.5024,15.484,15.4963,229400.0
2009-09-08 11:00:00,25.35,25.36,25.34,25.34,127400.0,15.4963,15.5024,15.4901,15.4901,127400.0
2009-09-08 11:05:00,25.34,25.35,25.34,25.34,164600.0,15.4901,15.4963,15.4901,15.4901,164600.0
2009-09-08 11:10:00,25.34,25.34,25.29,25.3,375600.0,15.4901,15.4901,15.4596,15.4657,375600.0
2009-09-08 11:15:00,25.3,25.31,25.06,25.07,2514200.0,15.4657,15.4718,15.319,15.3251,2514200.0
2009-09-08 11:20:00,25.06,25.14,25.03,25.09,1648600.0,15.319,15.3679,15.3006,15.3373,1648600.0
2009-09-08 11:25:00,25.09,25.14,25.05,25.14,947200.0,15.3373,15.3679,15.3129,15.3679,947200.0
2009-09-08 11:30:00,25.14,25.16,25.08,25.11,579800.0,15.3679,15.3801,15.3312,15.3495,579800.0
2009-09-08 11:35:00,25.11,25.11,25.0,25.03,674400.0,15.3495,15.3495,15.2823,15.3006,674400.0
2009-09-08 11:40:00,25.03,25.05,24.94,24.95,821000.0,15.3006,15.3129,15.2456,15.2517,821000.0
2009-09-08 11:45:00,24.95,24.99,24.92,24.96,706600.0,15.2517,15.2762,15.2334,15.2579,706600.0
2009-09-08 11:50:00,24.96,24.97,24.91,24.91,633800.0,15.2579,15.264,15.2273,15.2273,633800.0
2009-09-08 11:55:00,24.92,25.0,24.91,24.99,817400.0,15.2334,15.2823,15.2273,15.2762,817400.0
2009-09-08 12:00:00,25.0,25.0,24.98,24.99,307400.0,15.2823,15.2823,15.2701,15.2762,307400.0
2009-09-08 12:05:00,24.99,25.02,24.99,25.02,225200.0,15.2762,15.2945,15.2762,15.2945,225200.0
2009-09-08 12:10:00,25.02,25.05,25.01,25.04,186000.0,15.2945,15.3129,15.2884,15.3068,186000.0
2009-09-08 12:15:00,25.04,25.04,25.03,25.03,247000.0,15.3068,15.3068,15.3006,15.3006,247000.0
2009-09-08 12:20:00,25.02,25.03,24.99,25.02,191200.0,15.2945,15.3006,15.2762,15.2945,191200.0
2009-09-08 12:25:00,25.03,25.03,25.02,25.02,161400.0,15.3006,15.3006,15.2945,15.2945,161400.0
2009-09-08 12:30:00,25.02,25.02,24.99,25.0,108200.0,15.2945,15.2945,15.2762,15.2823,108200.0
2009-09-08 12:35:00,24.99,25.03,24.99,25.03,185200.0,15.2762,15.3006,15.2762,15.3006,185200.0
2009-09-08 12:40:00,25.03,25.07,25.02,25.07,315600.0,15.3006,15.3251,15.2945,15.3251,315600.0
2009-09-08 12:45:00,25.07,25.08,25.06,25.08,150800.0,15.3251,15.3312,15.319,15.3312,150800.0
2009-09-08 12:50:00,25.08,25.08,25.07,25.08,161000.0,15.3312,15.3312,15.3251,15.3312,161000.0
2009-09-08 12:55:00,25.07,25.08,25.04,25.06,355000.0,15.3251,15.3312,15.3068,15.319,355000.0
2009-09-08 13:00:00,25.06,25.08,25.05,25.08,97200.0,15.319,15.3312,15.3129,15.3312,97200.0
2009-09-08 13:05:00,25.08,25.11,25.08,25.1,208600.0,15.3312,15.3495,15.3312,15.3434,208600.0
2009-09-08 13:10:00,25.1,25.1,25.08,25.08,197400.0,15.3434,15.3434,15.3312,15.3312,197400.0
2009-09-08 13:15:00,25.08,25.11,25.08,25.11,252600.0,15.3312,15.3495,15.3312,15.3495,252600.0
2009-09-08 13:20:00,25.11,25.11,25.09,25.1,244200.0,15.3495,15.3495,15.3373,15.3434,244200.0
2009-09-08 13:25:00,25.1,25.1,25.09,25.09,158600.0,15.3434,15.3434,15.3373,15.3373,158600.0
2009-09-08 13:30:00,25.1,25.1,25.09,25.1,149600.0,15.3434,15.3434,15.3373,15.3434,149600.0
2009-09-08 13:35:00,25.1,25.1,25.08,25.1,137200.0,15.3434,15.3434,15.3312,15.3434,137200.0
2009-09-08 13:40:00,25.1,25.11,25.08,25.08,150600.0,15.3434,15.3495,15.3312,15.3312,150600.0
2009-09-08 13:45:00,25.08,25.08,25.06,25.06,160200.0,15.3312,15.3312,15.319,15.319,160200.0
2009-09-08 13:50:00,25.06,25.1,25.06,25.1,115200.0,15.319,15.3434,15.319,15.3434,115200.0
2009-09-08 13:55:00,25.1,25.1,25.09,25.09,160800.0,15.3434,15.3434,15.3373,15.3373,160800.0
2009-09-08 14:00:00,25.09,25.1,25.07,25.09,153000.0,15.3373,15.3434,15.3251,15.3373,153000.0
2009-09-08 14:05:00,25.09,25.11,25.08,25.11,115200.0,15.3373,15.3495,15.3312,15.3495,115200.0
2009-09-08 14:10:00,25.11,25.13,25.09,25.13,208800.0,15.3495,15.3618,15.3373,15.3618,208800.0
2009-09-08 14:15:00,25.13,25.13,25.11,25.11,224400.0,15.3618,15.3618,15.3495,15.3495,224400.0
2009-09-08 14:20:00,25.11,25.13,25.11,25.12,119600.0,15.3495,15.3618,15.3495,15.3557,119600.0
2009-09-08 14:25:00,25.12,25.13,25.11,25.12,124600.0,15.3557,15.3618,15.3495,15.3557,124600.0
2009-09-08 14:30:00,25.12,25.14,25.11,25.12,184400.0,15.3557,15.3679,15.3495,15.3557,184400.0
2009-09-08 14:35:00,25.12,25.15,25.12,25.15,281400.0,15.3557,15.374,15.3557,15.374,281400.0
2009-09-08 14:40:00,25.15,25.18,25.15,25.18,234600.0,15.374,15.3923,15.374,15.3923,234600.0
2009-09-08 14:45:00,25.17,25.18,25.16,25.18,159200.0,15.3862,15.3923,15.3801,15.3923,159200.0
2009-09-08 14:50:00,25.18,25.18,25.16,25.18,110400.0,15.3923,15.3923,15.3801,15.3923,110400.0
2009-09-08 14:55:00,25.18,25.22,25.18,25.21,368800.0,15.3923,15.4168,15.3923,15.4107,368800.0
2009-09-08 15:00:00,25.21,25.21,25.18,25.2,226400.0,15.4107,15.4107,15.3923,15.4046,226400.0
2009-09-08 15:05:00,25.21,25.23,25.21,25.23,141000.0,15.4107,15.4229,15.4107,15.4229,141000.0
2009-09-08 15:10:00,25.23,25.23,25.22,25.22,213600.0,15.4229,15.4229,15.4168,15.4168,213600.0
2009-09-08 15:15:00,25.22,25.24,25.22,25.24,147200.0,15.4168,15.429,15.4168,15.429,147200.0
2009-09-08 15:20:00,25.24,25.25,25.22,25.25,273000.0,15.429,15.4351,15.4168,15.4351,273000.0
2009-09-08 15:25:00,25.25,25.25,25.24,25.25,155800.0,15.4351,15.4351,15.429,15.4351,155800.0
2009-09-08 15:30:00,25.25,25.25,25.23,25.24,312400.0,15.4351,15.4351,15.4229,15.429,312400.0
2009-09-08 15:35:00,25.24,25.25,25.22,25.23,257800.0,15.429,15.4351,15.4168,15.4229,257800.0
2009-09-08 15:40:00,25.23,25.23,25.19,25.22,397400.0,15.4229,15.4229,15.3985,15.4168,397400.0
2009-09-08 15:45:00,25.21,25.25,25.21,25.24,621800.0,15.4107,15.4351,15.4107,15.429,621800.0
2009-09-08 15:50:00,25.24,25.25,25.22,25.24,528400.0,15.429,15.4351,15.4168,15.429,528400.0
2009-09-08 15:55:00,25.24,25.25,25.2,25.22,853000.0,15.429,15.4351,15.4046,15.4168,853000.0
2009-09-09 09:30:00,25.2,25.34,25.13,25.13,677800.0,15.4046,15.4901,15.3618,15.3618,677800.0
2009-09-09 09:35:00,25.12,25.19,25.12,25.16,288200.0,15.3557,15.3985,15.3557,15.3801,288200.0
2009-09-09 09:40:00,25.16,25.17,25.13,25.14,179000.0,15.3801,15.3862,15.3618,15.3679,179000.0
2009-09-09 09:45:00,25.14,25.24,25.14,25.23,253200.0,15.3679,15.429,15.3679,15.4229,253200.0
2009-09-09 09:50:00,25.22,25.26,25.21,25.25,198000.0,15.4168,15.4412,15.4107,15.4351,198000.0
2009-09-09 09:55:00,25.25,25.31,25.24,25.3,190600.0,15.4351,15.4718,15.429,15.4657,190600.0
2009-09-09 10:00:00,25.3,25.31,25.27,25.29,178800.0,15.4657,15.4718,15.4474,15.4596,178800.0
2009-09-09 10:05:00,25.29,25.31,25.28,25.29,183800.0,15.4596,15.4718,15.4535,15.4596,183800.0
2009-09-09 10:10:00,25.29,25.3,25.25,25.27,265200.0,15.4596,15.4657,15.4351,15.4474,265200.0
2009-09-09 10:15:00,25.28,25.3,25.27,25.27,127400.0,15.4535,15.4657,15.4474,15.4474,127400.0
2009-09-09 10:20:00,25.27,25.28,25.26,25.27,89000.0,15.4474,15.4535,15.4412,15.4474,89000.0
2009-09-09 10:25:00,25.27,25.32,25.27,25.31,236200.0,15.4474,15.4779,15.4474,15.4718,236200.0
2009-09-09 10:30:00,25.3,25.31,25.26,25.26,141600.0,15.4657,15.4718,15.4412,15.4412,141600.0
2009-09-09 10:35:00,25.27,25.28,25.25,25.28,113600.0,15.4474,15.4535,15.4351,15.4535,113600.0
2009-09-09 10:40:00,25.28,25.29,25.27,25.29,72800.0,15.4535,15.4596,15.4474,15.4596,72800.0
2009-09-09 10:45:00,25.29,25.3,25.25,25.27,153400.0,15.4596,15.4657,15.4351,15.4474,153400.0
2009-09-09 10:50:00,25.27,25.28,25.24,25.25,140000.0,15.4474,15.4535,15.429,15.4351,140000.0
2009-09-09 10:55:00,25.25,25.27,25.24,25.24,145000.0,15.4351,15.4474,15.429,15.429,145000.0
2009-09-09 11:00:00,25.24,25.29,25.23,25.28,256800.0,15.429,15.4596,15.4229,15.4535,256800.0
2009-09-09 11:05:00,25.28,25.3,25.28,25.29,153600.0,15.4535,15.4657,15.4535,15.4596,153600.0
2009-09-09 11:10:00,25.29,25.3,25.28,25.29,118200.0,15.4596,15.4657,15.4535,15.4596,118200.0
2009-09-09 11:15:00,25.3,25.3,25.29,25.29,89800.0,15.4657,15.4657,15.4596,15.4596,89800.0
2009-09-09 11:20:00,25.29,25.3,25.29,25.3,103600.0,15.4596,15.4657,15.4596,15.4657,103600.0
2009-09-09 11:25:00,25.3,25.33,25.29,25.32,140600.0,15.4657,15.484,15.4596,15.4779,140600.0
2009-09-09 11:30:00,25.32,25.34,25.32,25.34,163000.0,15.4779,15.4901,15.4779,15.4901,163000.0
2009-09-09 11:35:00,25.33,25.34,25.32,25.33,111600.0,15.484,15.4901,15.4779,15.484,111600.0
2009-09-09 11:40:00,25.33,25.34,25.32,25.33,121800.0,15.484,15.4901,15.4779,15.484,121800.0
2009-09-09 11:45:00,25.33,25.34,25.32,25.33,182600.0,15.484,15.4901,15.4779,15.484,182600.0
2009-09-09 11:50:00,25.33,25.34,25.32,25.33,85400.0,15.484,15.4901,15.4779,15.484,85400.0
2009-09-09 11:55:00,25.33,25.33,25.32,25.33,146000.0,15.484,15.484,15.4779,15.484,146000.0
2009-09-09 12:00:00,25.33,25.33,25.32,25.33,180600.0,15.484,15.484,15.4779,15.484,180600.0
2009-09-09 12:05:00,25.33,25.33,25.32,25.33,65600.0,15.484,15.484,15.4779,15.484,65600.0
2009-09-09 12:10:00,25.33,25.33,25.32,25.33,120600.0,15.484,15.484,15.4779,15.484,120600.0
2009-09-09 12:15:00,25.33,25.33,25.32,25.33,72400.0,15.484,15.484,15.4779,15.484,72400.0
2009-09-09 12:20:00,25.33,25.34,25.33,25.33,65600.0,15.484,15.4901,15.484,15.484,65600.0
2009-09-09 12:25:00,25.34,25.34,25.33,25.34,47600.0,15.4901,15.4901,15.484,15.4901,47600.0
2009-09-09 12:30:00,25.34,25.34,25.33,25.33,64600.0,15.4901,15.4901,15.484,15.484,64600.0
2009-09-09 12:35:00,25.33,25.34,25.33,25.34,58800.0,15.484,15.4901,15.484,15.4901,58800.0
2009-09-09 12:40:00,25.34,25.35,25.34,25.35,62000.0,15.4901,15.4963,15.4901,15.4963,62000.0
2009-09-09 12:45:00,25.35,25.35,25.34,25.34,96400.0,15.4963,15.4963,15.4901,15.4901,96400.0
2009-09-09 12:50:00,25.34,25.34,25.34,25.34,59400.0,15.4901,15.4901,15.4901,15.4901,59400.0
2009-09-09 12:55:00,25.34,25.36,25.34,25.35,178600.0,15.4901,15.5024,15.4901,15.4963,178600.0
2009-09-09 13:00:00,25.35,25.36,25.34,25.34,162200.0,15.4963,15.5024,15.4901,15.4901,162200.0
2009-09-09 13:05:00,25.34,25.36,25.33,25.35,124400.0,15.4901,15.5024,15.484,15.4963,124400.0
2009-09-09 13:10:00,25.35,25.36,25.34,25.36,61400.0,15.4963,15.5024,15.4901,15.5024,61400.0
2009-09-09 13:15:00,25.36,25.41,25.36,25.39,378000.0,15.5024,15.5329,15.5024,15.5207,378000.0
2009-09-09 13:20:00,25.38,25.4,25.38,25.39,113400.0,15.5146,15.5268,15.5146,15.5207,113400.0
2009-09-09 13:25:00,25.4,25.4,25.36,25.38,352400.0,15.5268,15.5268,15.5024,15.5146,352400.0
2009-09-09 13:30:00,25.38,25.38,25.33,25.33,144000.0,15.5146,15.5146,15.484,15.484,144000.0
2009-09-09 13:35:00,25.33,25.35,25.33,25.35,67800.0,15.484,15.4963,15.484,15.4963,67800.0
2009-09-09 13:40:00,25.35,25.35,25.34,25.34,62600.0,15.4963,15.4963,15.4901,15.4901,62600.0
2009-09-09 13:45:00,25.35,25.36,25.32,25.32,131600.0,15.4963,15.5024,15.4779,15.4779,131600.0
2009-09-09 13:50:00,25.32,25.35,25.32,25.32,284200.0,15.4779,15.4963,15.4779,15.4779,284200.0
2009-09-09 13:55:00,25.32,25.34,25.3,25.31,252400.0,15.4779,15.4901,15.4657,15.4718,252400.0
2009-09-09 14:00:00,25.31,25.33,25.3,25.31,237200.0,15.4718,15.484,15.4657,15.4718,237200.0
2009-09-09 14:05:00,25.31,25.31,25.3,25.3,230000.0,15.4718,15.4718,15.4657,15.4657,230000.0
2009-09-09 14:10:00,25.3,25.31,25.3,25.3,265000.0,15.4657,15.4718,15.4657,15.4657,265000.0
2009-09-09 14:15:00,25.31,25.31,25.28,25.28,192400.0,15.4718,15.4718,15.4535,15.4535,192400.0
2009-09-09 14:20:00,25.28,25.3,25.25,25.29,249000.0,15.4535,15.4657,15.4351,15.4596,249000.0
2009-09-09 14:25:00,25.3,25.33,25.29,25.33,465800.0,15.4657,15.484,15.4596,15.484,465800.0
2009-09-09 14:30:00,25.33,25.34,25.3,25.31,442800.0,15.484,15.4901,15.4657,15.4718,442800.0
2009-09-09 14:35:00,25.31,25.32,25.3,25.3,182800.0,15.4718,15.4779,15.4657,15.4657,182800.0
2009-09-09 14:40:00,25.3,25.31,25.28,25.3,227800.0,15.4657,15.4718,15.4535,15.4657,227800.0
2009-09-09 14:45:00,25.3,25.32,25.29,25.3,361000.0,15.4657,15.4779,15.4596,15.4657,361000.0
2009-09-09 14:50:00,25.3,25.3,25.28,25.29,143000.0,15.4657,15.4657,15.4535,15.4596,143000.0
2009-09-09 14:55:00,25.29,25.3,25.29,25.3,87000.0,15.4596,15.4657,15.4596,15.4657,87000.0
2009-09-09 15:00:00,25.3,25.31,25.29,25.29,187000.0,15.4657,15.4718,15.4596,15.4596,187000.0
2009-09-09 15:05:00,25.3,25.31,25.29,25.3,180400.0,15.4657,15.4718,15.4596,15.4657,180400.0
2009-09-09 15:10:00,25.29,25.33,25.29,25.32,176400.0,15.4596,15.484,15.4596,15.4779,176400.0
2009-09-09 15:15:00,25.32,25.32,25.3,25.3,67600.0,15.4779,15.4779,15.4657,15.4657,67600.0
2009-09-09 15:20:00,25.31,25.31,25.3,25.3,86000.0,15.4718,15.4718,15.4657,15.4657,86000.0
2009-09-09 15:25:00,25.31,25.33,25.3,25.31,104600.0,15.4718,15.484,15.4657,15.4718,104600.0
2009-09-09 15:30:00,25.31,25.31,25.29,25.3,248800.0,15.4718,15.4718,15.4596,15.4657,248800.0
2009-09-09 15:35:00,25.3,25.3,25.28,25.29,250600.0,15.4657,15.4657,15.4535,15.4596,250600.0
2009-09-09 15:40:00,25.29,25.31,25.28,25.29,382400.0,15.4596,15.4718,15.4535,15.4596,382400.0
2009-09-09 15:45:00,25.29,25.31,25.28,25.3,326800.0,15.4596,15.4718,15.4535,15.4657,326800.0
2009-09-09 15:50:00,25.31,25.31,25.29,25.29,494000.0,15.4718,15.4718,15.4596,15.4596,494000.0
2009-09-09 15:55:00,25.29,25.31,25.27,25.31,978000.0,15.4596,15.4718,15.4474,15.4718,978000.0
2009-09-10 09:30:00,25.27,25.27,25.16,25.2,406200.0,15.4474,15.4474,15.3801,15.4046,406200.0
2009-09-10 09:35:00,25.21,25.36,25.18,25.35,626200.0,15.4107,15.5024,15.3923,15.4963,626200.0
2009-09-10 09:40:00,25.35,25.4,25.33,25.35,341400.0,15.4963,15.5268,15.484,15.4963,341400.0
2009-09-10 09:45:00,25.35,25.39,25.32,25.38,259800.0,15.4963,15.5207,15.4779,15.5146,259800.0
2009-09-10 09:50:00,25.38,25.38,25.27,25.27,611200.0,15.5146,15.5146,15.4474,15.4474,611200.0
2009-09-10 09:55:00,25.27,25.27,25.25,25.25,157200.0,15.4474,15.4474,15.4351,15.4351,157200.0
2009-09-10 10:00:00,25.25,25.27,25.23,25.23,301600.0,15.4351,15.4474,15.4229,15.4229,301600.0
2009-09-10 10:05:00,25.23,25.25,25.21,25.23,172400.0,15.4229,15.4351,15.4107,15.4229,172400.0
2009-09-10 10:10:00,25.23,25.25,25.22,25.25,236800.0,15.4229,15.4351,15.4168,15.4351,236800.0
2009-09-10 10:15:00,25.25,25.25,25.23,25.23,94200.0,15.4351,15.4351,15.4229,15.4229,94200.0
2009-09-10 10:20:00,25.24,25.24,25.17,25.18,257600.0,15.429,15.429,15.3862,15.3923,257600.0
2009-09-10 10:25:00,25.18,25.18,25.13,25.14,602200.0,15.3923,15.3923,15.3618,15.3679,602200.0
2009-09-10 10:30:00,25.13,25.15,25.13,25.13,399400.0,15.3618,15.374,15.3618,15.3618,399400.0
2009-09-10 10:35:00,25.13,25.14,25.11,25.14,330200.0,15.3618,15.3679,15.3495,15.3679,330200.0
2009-09-10 10:40:00,25.14,25.15,25.12,25.13,244600.0,15.3679,15.374,15.3557,15.3618,244600.0
2009-09-10 10:45:00,25.13,25.15,25.12,25.14,223800.0,15.3618,15.374,15.3557,15.3679,223800.0
2009-09-10 10:50:00,25.13,25.21,25.12,25.19,922800.0,15.3618,15.4107,15.3557,15.3985,922800.0
2009-09-10 10:55:00,25.19,25.2,25.17,25.17,235200.0,15.3985,15.4046,15.3862,15.3862,235200.0
2009-09-10 11:00:00,25.17,25.19,25.17,25.18,274200.0,15.3862,15.3985,15.3862,15.3923,274200.0
2009-09-10 11:05:00,25.18,25.2,25.13,25.14,848000.0,15.3923,15.4046,15.3618,15.3679,848000.0
2009-09-10 11:10:00,25.14,25.16,25.11,25.14,657400.0,15.3679,15.3801,15.3495,15.3679,657400.0
2009-09-10 11:15:00,25.15,25.15,25.13,25.14,154400.0,15.374,15.374,15.3618,15.3679,154400.0
2009-09-10 11:20:00,25.14,25.16,25.12,25.13,262600.0,15.3679,15.3801,15.3557,15.3618,262600.0
2009-09-10 11:25:00,25.13,25.15,25.13,25.14,141200.0,15.3618,15.374,15.3618,15.3679,141200.0
2009-09-10 11:30:00,25.15,25.15,25.12,25.12,166800.0,15.374,15.374,15.3557,15.3557,166800.0
2009-09-10 11:35:00,25.12,25.13,25.11,25.11,172600.0,15.3557,15.3618,15.3495,15.3495,172600.0
2009-09-10 11:40:00,25.11,25.13,25.08,25.09,445400.0,15.3495,15.3618,15.3312,15.3373,445400.0
2009-09-10 11:45:00,25.09,25.11,25.09,25.1,161400.0,15.3373,15.3495,15.3373,15.3434,161400.0
2009-09-10 11:50:00,25.1,25.13,25.1,25.11,304800.0,15.3434,15.3618,15.3434,15.3495,304800.0
2009-09-10 11:55:00,25.11,25.13,25.1,25.13,133800.0,15.3495,15.3618,15.3434,15.3618,133800.0
2009-09-10 12:00:00,25.13,25.13,25.11,25.12,158600.0,15.3618,15.3618,15.3495,15.3557,158600.0
2009-09-10 12:05:00,25.13,25.16,25.12,25.16,120400.0,15.3618,15.3801,15.3557,15.3801,120400.0
2009-09-10 12:10:00,25.15,25.16,25.14,25.15,184800.0,15.374,15.3801,15.3679,15.374,184800.0
2009-09-10 12:15:00,25.15,25.17,25.15,25.17,94000.0,15.374,15.3862,15.374,15.3862,94000.0
2009-09-10 12:20:00,25.16,25.19,25.16,25.19,163800.0,15.3801,15.3985,15.3801,15.3985,163800.0
2009-09-10 12:25:00,25.19,25.2,25.18,25.18,132000.0,15.3985,15.4046,15.3923,15.3923,132000.0
2009-09-10 12:30:00,25.18,25.18,25.18,25.18,43200.0,15.3923,15.3923,15.3923,15.3923,43200.0
2009-09-10 12:35:00,25.18,25.18,25.17,25.17,82600.0,15.3923,15.3923,15.3862,15.3862,82600.0
2009-09-10 12:40:00,25.17,25.18,25.17,25.18,146800.0,15.3862,15.3923,15.3862,15.3923,146800.0
2009-09-10 12:45:00,25.18,25.18,25.16,25.16,111400.0,15.3923,15.3923,15.3801,15.3801,111400.0
2009-09-10 12:50:00,25.16,25.16,25.15,25.15,68200.0,15.3801,15.3801,15.374,15.374,68200.0
2009-09-10 12:55:00,25.15,25.16,25.15,25.16,91400.0,15.374,15.3801,15.374,15.3801,91400.0
2009-09-10 13:00:00,25.16,25.17,25.15,25.17,147400.0,15.3801,15.3862,15.374,15.3862,147400.0
2009-09-10 13:05:00,25.17,25.2,25.17,25.18,320800.0,15.3862,15.4046,15.3862,15.3923,320800.0
2009-09-10 13:10:00,25.18,25.18,25.16,25.16,86000.0,15.3923,15.3923,15.3801,15.3801,86000.0
2009-09-10 13:15:00,25.16,25.17,25.16,25.17,88800.0,15.3801,15.3862,15.3801,15.3862,88800.0
2009-09-10 13:20:00,25.17,25.17,25.15,25.17,133000.0,15.3862,15.3862,15.374,15.3862,133000.0
2009-09-10 13:25:00,25.17,25.17,25.17,25.17,77000.0,15.3862,15.3862,15.3862,15.3862,77000.0
2009-09-10 13:30:00,25.17,25.18,25.17,25.18,413200.0,15.3862,15.3923,15.3862,15.3923,413200.0
2009-09-10 13:35:00,25.18,25.18,25.17,25.17,107400.0,15.3923,15.3923,15.3862,15.3862,107400.0
2009-09-10 13:40:00,25.17,25.18,25.16,25.17,140000.0,15.3862,15.3923,15.3801,15.3862,140000.0
2009-09-10 13:45:00,25.18,25.22,25.17,25.22,103600.0,15.3923,15.4168,15.3862,15.4168,103600.0
2009-09-10 13:50:00,25.22,25.23,25.21,25.22,225800.0,15.4168,15.4229,15.4107,15.4168,225800.0
2009-09-10 13:55:00,25.22,25.25,25.22,25.25,98400.0,15.4168,15.4351,15.4168,15.4351,98400.0
2009-09-10 14:00:00,25.25,25.28,25.25,25.25,268000.0,15.4351,15.4535,15.4351,15.4351,268000.0
2009-09-10 14:05:00,25.25,25.25,25.25,25.25,115800.0,15.4351,15.4351,15.4351,15.4351,115800.0
2009-09-10 14:10:00,25.25,25.25,25.22,25.24,201400.0,15.4351,15.4351,15.4168,15.429,201400.0
2009-09-10 14:15:00,25.24,25.25,25.24,25.25,75200.0,15.429,15.4351,15.429,15.4351,75200.0
2009-09-10 14:20:00,25.25,25.27,25.25,25.25,111200.0,15.4351,15.4474,15.4351,15.4351,111200.0
2009-09-10 14:25:00,25.25,25.28,25.25,25.27,101800.0,15.4351,15.4535,15.4351,15.4474,101800.0
2009-09-10 14:30:00,25.27,25.28,25.27,25.28,59600.0,15.4474,15.4535,15.4474,15.4535,59600.0
2009-09-10 14:35:00,25.27,25.28,25.27,25.28,90200.0,15.4474,15.4535,15.4474,15.4535,90200.0
2009-09-10 14:40:00,25.28,25.3,25.27,25.3,179800.0,15.4535,15.4657,15.4474,15.4657,179800.0
2009-09-10 14:45:00,25.29,25.3,25.27,25.27,144600.0,15.4596,15.4657,15.4474,15.4474,144600.0
2009-09-10 14:50:00,25.27,25.27,25.25,25.25,130800.0,15.4474,15.4474,15.4351,15.4351,130800.0
2009-09-10 14:55:00,25.25,25.25,25.24,25.25,133600.0,15.4351,15.4351,15.429,15.4351,133600.0
2009-09-10 15:00:00,25.25,25.25,25.23,25.23,465600.0,15.4351,15.4351,15.4229,15.4229,465600.0
2009-09-10 15:05:00,25.23,25.23,25.19,25.2,304600.0,15.4229,15.4229,15.3985,15.4046,304600.0
2009-09-10 15:10:00,25.2,25.23,25.2,25.21,238600.0,15.4046,15.4229,15.4046,15.4107,238600.0
2009-09-10 15:15:00,25.21,25.22,25.18,25.19,293600.0,15.4107,15.4168,15.3923,15.3985,293600.0
2009-09-10 15:20:00,25.19,25.2,25.16,25.17,457000.0,15.3985,15.4046,15.3801,15.3862,457000.0
2009-09-10 15:25:00,25.18,25.18,25.16,25.18,160600.0,15.3923,15.3923,15.3801,15.3923,160600.0
2009-09-10 15:30:00,25.18,25.21,25.18,25.21,304200.0,15.3923,15.4107,15.3923,15.4107,304200.0
2009-09-10 15:35:00,25.21,25.23,25.2,25.2,245200.0,15.4107,15.4229,15.4046,15.4046,245200.0
2009-09-10 15:40:00,25.23,25.24,25.21,25.23,338400.0,15.4229,15.429,15.4107,15.4229,338400.0
2009-09-10 15:45:00,25.22,25.26,25.22,25.26,374400.0,15.4168,15.4412,15.4168,15.4412,374400.0
2009-09-10 15:50:00,25.25,25.28,25.25,25.25,652800.0,15.4351,15.4535,15.4351,15.4351,652800.0
2009-09-10 15:55:00,25.25,25.28,25.25,25.28,841400.0,15.4351,15.4535,15.4351,15.4535,841400.0
2009-09-11 09:30:00,25.08,25.11,25.0,25.06,719800.0,15.4532,15.4717,15.4039,15.4409,719800.0
2009-09-11 09:35:00,25.06,25.13,25.05,25.11,263000.0,15.4409,15.484,15.4348,15.4717,263000.0
2009-09-11 09:40:00,25.11,25.12,25.06,25.09,308000.0,15.4717,15.4779,15.4409,15.4594,308000.0
2009-09-11 09:45:00,25.1,25.16,25.09,25.16,333200.0,15.4656,15.5025,15.4594,15.5025,333200.0
2009-09-11 09:50:00,25.16,25.23,25.16,25.23,354600.0,15.5025,15.5457,15.5025,15.5457,354600.0
2009-09-11 09:55:00,25.23,25.33,25.22,25.33,729200.0,15.5457,15.6073,15.5395,15.6073,729200.0
2009-09-11 10:00:00,25.33,25.41,25.32,25.36,1225000.0,15.6073,15.6566,15.6011,15.6258,1225000.0
2009-09-11 10:05:00,25.36,25.41,25.35,25.41,490200.0,15.6258,15.6566,15.6196,15.6566,490200.0
2009-09-11 10:10:00,25.41,25.43,25.38,25.41,557800.0,15.6566,15.6689,15.6381,15.6566,557800.0
2009-09-11 10:15:00,25.42,25.5,25.42,25.46,951800.0,15.6627,15.712,15.6627,15.6874,951800.0
2009-09-11 10:20:00,25.46,25.5,25.44,25.49,713000.0,15.6874,15.712,15.6751,15.7059,713000.0
2009-09-11 10:25:00,25.49,25.5,25.48,25.48,619600.0,15.7059,15.712,15.6997,15.6997,619600.0
2009-09-11 10:30:00,25.48,25.49,25.46,25.47,546800.0,15.6997,15.7059,15.6874,15.6935,546800.0
2009-09-11 10:35:00,25.47,25.48,25.45,25.45,409000.0,15.6935,15.6997,15.6812,15.6812,409000.0
2009-09-11 10:40:00,25.45,25.49,25.45,25.47,297000.0,15.6812,15.7059,15.6812,15.6935,297000.0
2009-09-11 10:45:00,25.47,25.49,25.47,25.49,181400.0,15.6935,15.7059,15.6935,15.7059,181400.0
2009-09-11 10:50:00,25.48,25.49,25.47,25.48,186800.0,15.6997,15.7059,15.6935,15.6997,186800.0
2009-09-11 10:55:00,25.48,25.49,25.48,25.49,214200.0,15.6997,15.7059,15.6997,15.7059,214200.0
2009-09-11 11:00:00,25.49,25.59,25.48,25.58,1488400.0,15.7059,15.7675,15.6997,15.7613,1488400.0
2009-09-11 11:05:00,25.59,25.6,25.57,25.59,283400.0,15.7675,15.7736,15.7552,15.7675,283400.0
2009-09-11 11:10:00,25.58,25.6,25.57,25.6,177000.0,15.7613,15.7736,15.7552,15.7736,177000.0
2009-09-11 11:15:00,25.59,25.64,25.59,25.61,437400.0,15.7675,15.7983,15.7675,15.7798,437400.0
2009-09-11 11:20:00,25.61,25.73,25.6,25.72,1204400.0,15.7798,15.8537,15.7736,15.8476,1204400.0
2009-09-11 11:25:00,25.72,25.8,25.68,25.71,1346000.0,15.8476,15.8969,15.8229,15.8414,1346000.0
2009-09-11 11:30:00,25.71,25.71,25.6,25.63,1262600.0,15.8414,15.8414,15.7736,15.7921,1262600.0
2009-09-11 11:35:00,25.63,25.63,25.6,25.61,269800.0,15.7921,15.7921,15.7736,15.7798,269800.0
2009-09-11 11:40:00,25.61,25.66,25.61,25.66,1059400.0,15.7798,15.8106,15.7798,15.8106,1059400.0
2009-09-11 11:45:00,25.66,25.66,25.62,25.65,306800.0,15.8106,15.8106,15.786,15.8044,306800.0
2009-09-11 11:50:00,25.65,25.69,25.65,25.68,374400.0,15.8044,15.8291,15.8044,15.8229,374400.0
2009-09-11 11:55:00,25.69,25.72,25.67,25.71,337600.0,15.8291,15.8476,15.8168,15.8414,337600.0
2009-09-11 12:00:00,25.71,25.77,25.71,25.77,493000.0,15.8414,15.8784,15.8414,15.8784,493000.0
2009-09-11 12:05:00,25.77,25.8,25.77,25.8,283600.0,15.8784,15.8969,15.8784,15.8969,283600.0
2009-09-11 12:10:00,25.8,25.81,25.77,25.8,379200.0,15.8969,15.903,15.8784,15.8969,379200.0
2009-09-11 12:15:00,25.8,25.83,25.77,25.81,413200.0,15.8969,15.9154,15.8784,15.903,413200.0
2009-09-11 12:20:00,25.82,25.83,25.77,25.79,308200.0,15.9092,15.9154,15.8784,15.8907,308200.0
2009-09-11 12:25:00,25.79,25.8,25.77,25.79,206200.0,15.8907,15.8969,15.8784,15.8907,206200.0
2009-09-11 12:30:00,25.79,25.8,25.77,25.78,244200.0,15.8907,15.8969,15.8784,15.8845,244200.0
2009-09-11 12:35:00,25.78,25.8,25.77,25.78,413400.0,15.8845,15.8969,15.8784,15.8845,413400.0
2009-09-11 12:40:00,25.78,25.78,25.75,25.75,306800.0,15.8845,15.8845,15.8661,15.8661,306800.0
2009-09-11 12:45:00,25.75,25.75,25.73,25.74,284000.0,15.8661,15.8661,15.8537,15.8599,284000.0
2009-09-11 12:50:00,25.74,25.75,25.72,25.73,142600.0,15.8599,15.8661,15.8476,15.8537,142600.0
2009-09-11 12:55:00,25.73,25.75,25.72,25.74,138600.0,15.8537,15.8661,15.8476,15.8599,138600.0
2009-09-11 13:00:00,25.74,25.74,25.71,25.72,243400.0,15.8599,15.8599,15.8414,15.8476,243400.0
2009-09-11 13:05:00,25.72,25.72,25.68,25.69,271800.0,15.8476,15.8476,15.8229,15.8291,271800.0
2009-09-11 13:10:00,25.69,25.72,25.69,25.71,214400.0,15.8291,15.8476,15.8291,15.8414,214400.0
2009-09-11 13:15:00,25.71,25.72,25.68,25.68,176600.0,15.8414,15.8476,15.8229,15.8229,176600.0
2009-09-11 13:20:00,25.68,25.7,25.68,25.69,145800.0,15.8229,15.8353,15.8229,15.8291,145800.0
2009-09-11 13:25:00,25.68,25.7,25.68,25.69,108000.0,15.8229,15.8353,15.8229,15.8291,108000.0
2009-09-11 13:30:00,25.69,25.72,25.69,25.7,161800.0,15.8291,15.8476,15.8291,15.8353,161800.0
2009-09-11 13:35:00,25.7,25.71,25.68,25.71,167000.0,15.8353,15.8414,15.8229,15.8414,167000.0
2009-09-11 13:40:00,25.71,25.72,25.7,25.7,207600.0,15.8414,15.8476,15.8353,15.8353,207600.0
2009-09-11 13:45:00,25.71,25.71,25.7,25.7,139800.0,15.8414,15.8414,15.8353,15.8353,139800.0
2009-09-11 13:50:00,25.7,25.72,25.7,25.72,155600.0,15.8353,15.8476,15.8353,15.8476,155600.0
2009-09-11 13:55:00,25.72,25.72,25.7,25.7,131800.0,15.8476,15.8476,15.8353,15.8353,131800.0
2009-09-11 14:00:00,25.7,25.78,25.7,25.78,335600.0,15.8353,15.8845,15.8353,15.8845,335600.0
2009-09-11 14:05:00,25.77,25.77,25.75,25.77,181200.0,15.8784,15.8784,15.8661,15.8784,181200.0
2009-09-11 14:10:00,25.76,25.78,25.75,25.78,200400.0,15.8722,15.8845,15.8661,15.8845,200400.0
2009-09-11 14:15:00,25.78,25.81,25.77,25.8,166800.0,15.8845,15.903,15.8784,15.8969,166800.0
2009-09-11 14:20:00,25.8,25.83,25.8,25.82,292800.0,15.8969,15.9154,15.8969,15.9092,292800.0
2009-09-11 14:25:00,25.82,25.83,25.8,25.8,89600.0,15.9092,15.9154,15.8969,15.8969,89600.0
2009-09-11 14:30:00,25.81,25.85,25.8,25.84,187600.0,15.903,15.9277,15.8969,15.9215,187600.0
2009-09-11 14:35:00,25.85,25.86,25.82,25.83,206600.0,15.9277,15.9338,15.9092,15.9154,206600.0
2009-09-11 14:40:00,25.84,25.87,25.83,25.85,252600.0,15.9215,15.94,15.9154,15.9277,252600.0
2009-09-11 14:45:00,25.85,25.85,25.83,25.84,104000.0,15.9277,15.9277,15.9154,15.9215,104000.0
2009-09-11 14:50:00,25.84,25.85,25.84,25.85,110800.0,15.9215,15.9277,15.9215,15.9277,110800.0
2009-09-11 14:55:00,25.85,25.85,25.82,25.82,167600.0,15.9277,15.9277,15.9092,15.9092,167600.0
2009-09-11 15:00:00,25.82,25.82,25.8,25.81,253000.0,15.9092,15.9092,15.8969,15.903,253000.0
2009-09-11 15:05:00,25.81,25.84,25.81,25.83,171400.0,15.903,15.9215,15.903,15.9154,171400.0
2009-09-11 15:10:00,25.84,25.86,25.84,25.85,196400.0,15.9215,15.9338,15.9215,15.9277,196400.0
2009-09-11 15:15:00,25.85,25.85,25.8,25.8,450600.0,15.9277,15.9277,15.8969,15.8969,450600.0
2009-09-11 15:20:00,25.8,25.82,25.78,25.82,490000.0,15.8969,15.9092,15.8845,15.9092,490000.0
2009-09-11 15:25:00,25.82,25.84,25.81,25.84,278800.0,15.9092,15.9215,15.903,15.9215,278800.0
2009-09-11 15:30:00,25.84,25.85,25.82,25.83,405200.0,15.9215,15.9277,15.9092,15.9154,405200.0
2009-09-11 15:35:00,25.83,25.84,25.82,25.83,204200.0,15.9154,15.9215,15.9092,15.9154,204200.0
2009-09-11 15:40:00,25.83,25.85,25.82,25.85,359000.0,15.9154,15.9277,15.9092,15.9277,359000.0
2009-09-11 15:45:00,25.85,25.85,25.79,25.8,656400.0,15.9277,15.9277,15.8907,15.8969,656400.0
2009-09-11 15:50:00,25.8,25.83,25.79,25.81,800200.0,15.8969,15.9154,15.8907,15.903,800200.0
2009-09-11 15:55:00,25.81,25.81,25.75,25.77,1267800.0,15.903,15.903,15.8661,15.8784,1267800.0
2009-09-14 09:30:00,25.54,25.63,25.5,25.5,776600.0,15.7367,15.7921,15.712,15.712,776600.0
2009-09-14 09:35:00,25.51,25.56,25.46,25.54,551800.0,15.7182,15.749,15.6874,15.7367,551800.0
2009-09-14 09:40:00,25.54,25.61,25.54,25.61,393000.0,15.7367,15.7798,15.7367,15.7798,393000.0
2009-09-14 09:45:00,25.61,25.66,25.6,25.66,651000.0,15.7798,15.8106,15.7736,15.8106,651000.0
2009-09-14 09:50:00,25.65,25.7,25.64,25.68,441600.0,15.8044,15.8353,15.7983,15.8229,441600.0
2009-09-14 09:55:00,25.68,25.72,25.66,25.7,507200.0,15.8229,15.8476,15.8106,15.8353,507200.0
2009-09-14 10:00:00,25.69,25.78,25.69,25.73,435400.0,15.8291,15.8845,15.8291,15.8537,435400.0
2009-09-14 10:05:00,25.73,25.8,25.73,25.79,311200.0,15.8537,15.8969,15.8537,15.8907,311200.0
2009-09-14 10:10:00,25.79,25.81,25.75,25.79,772200.0,15.8907,15.903,15.8661,15.8907,772200.0
2009-09-14 10:15:00,25.79,25.93,25.79,25.91,921600.0,15.8907,15.977,15.8907,15.9646,921600.0
2009-09-14 10:20:00,25.91,25.98,25.91,25.91,752200.0,15.9646,16.0078,15.9646,15.9646,752200.0
2009-09-14 10:25:00,25.91,25.93,25.86,25.86,290600.0,15.9646,15.977,15.9338,15.9338,290600.0
2009-09-14 10:30:00,25.86,25.89,25.84,25.87,263200.0,15.9338,15.9523,15.9215,15.94,263200.0
2009-09-14 10:35:00,25.88,25.9,25.86,25.87,311600.0,15.9462,15.9585,15.9338,15.94,311600.0
2009-09-14 10:40:00,25.87,25.88,25.84,25.85,213400.0,15.94,15.9462,15.9215,15.9277,213400.0
2009-09-14 10:45:00,25.85,25.91,25.85,25.9,470200.0,15.9277,15.9646,15.9277,15.9585,470200.0
2009-09-14 10:50:00,25.89,25.93,25.89,25.9,527200.0,15.9523,15.977,15.9523,15.9585,527200.0
2009-09-14 10:55:00,25.9,25.92,25.86,25.92,442600.0,15.9585,15.9708,15.9338,15.9708,442600.0
2009-09-14 11:00:00,25.92,25.94,25.91,25.91,216800.0,15.9708,15.9831,15.9646,15.9646,216800.0
2009-09-14 11:05:00,25.92,25.96,25.9,25.94,396200.0,15.9708,15.9955,15.9585,15.9831,396200.0
2009-09-14 11:10:00,25.95,25.97,25.94,25.97,473800.0,15.9893,16.0016,15.9831,16.0016,473800.0
2009-09-14 11:15:00,25.97,26.0,25.96,25.99,487000.0,16.0016,16.0201,15.9955,16.0139,487000.0
2009-09-14 11:20:00,25.99,26.0,25.97,25.98,288200.0,16.0139,16.0201,16.0016,16.0078,288200.0
2009-09-14 11:25:00,25.98,25.98,25.95,25.95,221200.0,16.0078,16.0078,15.9893,15.9893,221200.0
2009-09-14 11:30:00,25.96,26.03,25.95,26.01,686000.0,15.9955,16.0386,15.9893,16.0263,686000.0
2009-09-14 11:35:00,26.01,26.04,25.99,26.03,470600.0,16.0263,16.0448,16.0139,16.0386,470600.0
2009-09-14 11:40:00,26.03,26.07,26.03,26.07,383400.0,16.0386,16.0632,16.0386,16.0632,383400.0
2009-09-14 11:45:00,26.07,26.09,26.05,26.08,306000.0,16.0632,16.0756,16.0509,16.0694,306000.0
2009-09-14 11:50:00,26.08,26.08,26.04,26.04,273800.0,16.0694,16.0694,16.0448,16.0448,273800.0
2009-09-14 11:55:00,26.04,26.05,26.0,26.02,233600.0,16.0448,16.0509,16.0201,16.0324,233600.0
2009-09-14 12:00:00,26.02,26.04,26.0,26.04,321400.0,16.0324,16.0448,16.0201,16.0448,321400.0
2009-09-14 12:05:00,26.03,26.04,25.96,25.97,348800.0,16.0386,16.0448,15.9955,16.0016,348800.0
2009-09-14 12:10:00,25.97,26.0,25.97,26.0,129400.0,16.0016,16.0201,16.0016,16.0201,129400.0
2009-09-14 12:15:00,26.0,26.01,25.99,26.01,213200.0,16.0201,16.0263,16.0139,16.0263,213200.0
2009-09-14 12:20:00,26.01,26.04,26.0,26.03,152600.0,16.0263,16.0448,16.0201,16.0386,152600.0
2009-09-14 12:25:00,26.03,26.07,26.03,26.07,158600.0,16.0386,16.0632,16.0386,16.0632,158600.0
2009-09-14 12:30:00,26.07,26.07,26.04,26.05,310800.0,16.0632,16.0632,16.0448,16.0509,310800.0
2009-09-14 12:35:00,26.06,26.06,26.05,26.06,124400.0,16.0571,16.0571,16.0509,16.0571,124400.0
2009-09-14 12:40:00,26.06,26.06,26.05,26.06,107400.0,16.0571,16.0571,16.0509,16.0571,107400.0
2009-09-14 12:45:00,26.06,26.06,26.04,26.05,202600.0,16.0571,16.0571,16.0448,16.0509,202600.0
2009-09-14 12:50:00,26.05,26.06,26.02,26.05,258800.0,16.0509,16.0571,16.0324,16.0509,258800.0
2009-09-14 12:55:00,26.05,26.06,26.04,26.05,161200.0,16.0509,16.0571,16.0448,16.0509,161200.0
2009-09-14 13:00:00,26.04,26.1,26.04,26.09,342400.0,16.0448,16.0817,16.0448,16.0756,342400.0
2009-09-14 13:05:00,26.1,26.14,26.06,26.08,736600.0,16.0817,16.1064,16.0571,16.0694,736600.0
2009-09-14 13:10:00,26.08,26.11,26.0,26.11,1566200.0,16.0694,16.0879,16.0201,16.0879,1566200.0
2009-09-14 13:15:00,26.1,26.14,26.08,26.1,446600.0,16.0817,16.1064,16.0694,16.0817,446600.0
2009-09-14 13:20:00,26.1,26.17,26.1,26.17,412000.0,16.0817,16.1249,16.0817,16.1249,412000.0
2009-09-14 13:25:00,26.17,26.22,26.16,26.2,363200.0,16.1249,16.1557,16.1187,16.1433,363200.0
2009-09-14 13:30:00,26.2,26.24,26.16,26.18,489600.0,16.1433,16.168,16.1187,16.131,489600.0
2009-09-14 13:35:00,26.18,26.18,26.16,26.17,195600.0,16.131,16.131,16.1187,16.1249,195600.0
2009-09-14 13:40:00,26.18,26.18,26.17,26.18,313800.0,16.131,16.131,16.1249,16.131,313800.0
2009-09-14 13:45:00,26.18,26.21,26.18,26.2,213800.0,16.131,16.1495,16.131,16.1433,213800.0
2009-09-14 13:50:00,26.2,26.2,26.17,26.18,612600.0,16.1433,16.1433,16.1249,16.131,612600.0
2009-09-14 13:55:00,26.18,26.18,26.14,26.15,399000.0,16.131,16.131,16.1064,16.1125,399000.0
2009-09-14 14:00:00,26.15,26.16,26.13,26.13,243400.0,16.1125,16.1187,16.1002,16.1002,243400.0
2009-09-14 14:05:00,26.13,26.13,26.11,26.12,154400.0,16.1002,16.1002,16.0879,16.094,154400.0
2009-09-14 14:10:00,26.12,26.15,26.11,26.14,229400.0,16.094,16.1125,16.0879,16.1064,229400.0
2009-09-14 14:15:00,26.13,26.14,26.11,26.13,133200.0,16.1002,16.1064,16.0879,16.1002,133200.0
2009-09-14 14:20:00,26.13,26.14,26.11,26.13,254200.0,16.1002,16.1064,16.0879,16.1002,254200.0
2009-09-14 14:25:00,26.13,26.16,26.11,26.11,434200.0,16.1002,16.1187,16.0879,16.0879,434200.0
2009-09-14 14:30:00,26.11,26.13,26.11,26.13,347800.0,16.0879,16.1002,16.0879,16.1002,347800.0
2009-09-14 14:35:00,26.13,26.16,26.11,26.14,439200.0,16.1002,16.1187,16.0879,16.1064,439200.0
2009-09-14 14:40:00,26.14,26.17,26.14,26.17,314400.0,16.1064,16.1249,16.1064,16.1249,314400.0
2009-09-14 14:45:00,26.17,26.18,26.15,26.15,333000.0,16.1249,16.131,16.1125,16.1125,333000.0
2009-09-14 14:50:00,26.15,26.17,26.12,26.12,358400.0,16.1125,16.1249,16.094,16.094,358400.0
2009-09-14 14:55:00,26.12,26.15,26.11,26.12,290600.0,16.094,16.1125,16.0879,16.094,290600.0
2009-09-14 15:00:00,26.11,26.13,26.09,26.09,454400.0,16.0879,16.1002,16.0756,16.0756,454400.0
2009-09-14 15:05:00,26.09,26.11,26.08,26.1,424200.0,16.0756,16.0879,16.0694,16.0817,424200.0
2009-09-14 15:10:00,26.1,26.1,26.08,26.09,313800.0,16.0817,16.0817,16.0694,16.0756,313800.0
2009-09-14 15:15:00,26.08,26.09,26.06,26.07,210800.0,16.0694,16.0756,16.0571,16.0632,210800.0
2009-09-14 15:20:00,26.07,26.07,26.03,26.05,350200.0,16.0632,16.0632,16.0386,16.0509,350200.0
2009-09-14 15:25:00,26.05,26.07,26.01,26.03,385200.0,16.0509,16.0632,16.0263,16.0386,385200.0
2009-09-14 15:30:00,26.03,26.06,26.02,26.06,363000.0,16.0386,16.0571,16.0324,16.0571,363000.0
2009-09-14 15:35:00,26.06,26.07,26.05,26.07,322400.0,16.0571,16.0632,16.0509,16.0632,322400.0
2009-09-14 15:40:00,26.07,26.09,26.05,26.07,628000.0,16.0632,16.0756,16.0509,16.0632,628000.0
2009-09-14 15:45:00,26.07,26.1,26.06,26.1,525800.0,16.0632,16.0817,16.0571,16.0817,525800.0
2009-09-14 15:50:00,26.1,26.1,26.05,26.08,1080600.0,16.0817,16.0817,16.0509,16.0694,1080600.0
2009-09-14 15:55:00,26.09,26.1,26.07,26.07,1109600.0,16.0756,16.0817,16.0632,16.0632,1109600.0
2009-09-15 09:30:00,26.04,26.06,26.0,26.0,468800.0,16.0448,16.0571,16.0201,16.0201,468800.0
2009-09-15 09:35:00,26.0,26.02,25.96,26.0,399600.0,16.0201,16.0324,15.9955,16.0201,399600.0
2009-09-15 09:40:00,26.0,26.0,25.95,25.96,288400.0,16.0201,16.0201,15.9893,15.9955,288400.0
2009-09-15 09:45:00,25.95,26.04,25.94,26.03,595600.0,15.9893,16.0448,15.9831,16.0386,595600.0
2009-09-15 09:50:00,26.03,26.07,26.02,26.02,510200.0,16.0386,16.0632,16.0324,16.0324,510200.0
2009-09-15 09:55:00,26.02,26.05,26.0,26.05,322600.0,16.0324,16.0509,16.0201,16.0509,322600.0
2009-09-15 10:00:00,26.05,26.08,26.04,26.05,534400.0,16.0509,16.0694,16.0448,16.0509,534400.0
2009-09-15 10:05:00,26.05,26.07,26.02,26.04,585200.0,16.0509,16.0632,16.0324,16.0448,585200.0
2009-09-15 10:10:00,26.04,26.04,25.97,25.98,336200.0,16.0448,16.0448,16.0016,16.0078,336200.0
2009-09-15 10:15:00,25.98,25.99,25.92,25.92,478400.0,16.0078,16.0139,15.9708,15.9708,478400.0
2009-09-15 10:20:00,25.92,25.98,25.9,25.98,290800.0,15.9708,16.0078,15.9585,16.0078,290800.0
2009-09-15 10:25:00,25.98,26.0,25.97,26.0,286200.0,16.0078,16.0201,16.0016,16.0201,286200.0
2009-09-15 10:30:00,26.0,26.02,25.95,25.97,214400.0,16.0201,16.0324,15.9893,16.0016,214400.0
2009-09-15 10:35:00,25.97,25.97,25.93,25.93,135800.0,16.0016,16.0016,15.977,15.977,135800.0
2009-09-15 10:40:00,25.93,25.96,25.92,25.96,236200.0,15.977,15.9955,15.9708,15.9955,236200.0
2009-09-15 10:45:00,25.96,25.96,25.93,25.95,146600.0,15.9955,15.9955,15.977,15.9893,146600.0
2009-09-15 10:50:00,25.95,25.95,25.93,25.93,183800.0,15.9893,15.9893,15.977,15.977,183800.0
2009-09-15 10:55:00,25.93,25.96,25.91,25.96,391800.0,15.977,15.9955,15.9646,15.9955,391800.0
2009-09-15 11:00:00,25.96,25.98,25.94,25.97,421000.0,15.9955,16.0078,15.9831,16.0016,421000.0
2009-09-15 11:05:00,25.97,25.97,25.95,25.96,359000.0,16.0016,16.0016,15.9893,15.9955,359000.0
2009-09-15 11:10:00,25.96,25.99,25.95,25.95,361400.0,15.9955,16.0139,15.9893,15.9893,361400.0
2009-09-15 11:15:00,25.95,25.95,25.91,25.91,192400.0,15.9893,15.9893,15.9646,15.9646,192400.0
2009-09-15 11:20:00,25.91,25.98,25.91,25.96,297400.0,15.9646,16.0078,15.9646,15.9955,297400.0
2009-09-15 11:25:00,25.96,25.97,25.95,25.95,138000.0,15.9955,16.0016,15.9893,15.9893,138000.0
2009-09-15 11:30:00,25.95,25.97,25.95,25.95,113200.0,15.9893,16.0016,15.9893,15.9893,113200.0
2009-09-15 11:35:00,25.96,25.98,25.95,25.98,109000.0,15.9955,16.0078,15.9893,16.0078,109000.0
2009-09-15 11:40:00,25.98,25.99,25.98,25.99,80200.0,16.0078,16.0139,16.0078,16.0139,80200.0
2009-09-15 11:45:00,25.99,25.99,25.94,25.96,201600.0,16.0139,16.0139,15.9831,15.9955,201600.0
2009-09-15 11:50:00,25.95,25.98,25.93,25.93,176000.0,15.9893,16.0078,15.977,15.977,176000.0
2009-09-15 11:55:00,25.93,25.95,25.93,25.93,231400.0,15.977,15.9893,15.977,15.977,231400.0
2009-09-15 12:00:00,25.93,25.93,25.91,25.91,299200.0,15.977,15.977,15.9646,15.9646,299200.0
2009-09-15 12:05:00,25.91,25.92,25.88,25.89,212800.0,15.9646,15.9708,15.9462,15.9523,212800.0
2009-09-15 12:10:00,25.88,25.89,25.88,25.88,76200.0,15.9462,15.9523,15.9462,15.9462,76200.0
2009-09-15 12:15:00,25.88,25.9,25.88,25.89,132400.0,15.9462,15.9585,15.9462,15.9523,132400.0
2009-09-15 12:20:00,25.89,25.89,25.89,25.89,82600.0,15.9523,15.9523,15.9523,15.9523,82600.0
2009-09-15 12:25:00,25.89,25.89,25.85,25.87,268600.0,15.9523,15.9523,15.9277,15.94,268600.0
2009-09-15 12:30:00,25.87,25.87,25.83,25.83,234200.0,15.94,15.94,15.9154,15.9154,234200.0
2009-09-15 12:35:00,25.84,25.85,25.83,25.85,265200.0,15.9215,15.9277,15.9154,15.9277,265200.0
2009-09-15 12:40:00,25.85,25.88,25.85,25.88,82000.0,15.9277,15.9462,15.9277,15.9462,82000.0
2009-09-15 12:45:00,25.88,25.9,25.88,25.89,103400.0,15.9462,15.9585,15.9462,15.9523,103400.0
2009-09-15 12:50:00,25.89,25.91,25.88,25.91,261800.0,15.9523,15.9646,15.9462,15.9646,261800.0
2009-09-15 12:55:00,25.91,25.93,25.91,25.93,145200.0,15.9646,15.977,15.9646,15.977,145200.0
2009-09-15 13:00:00,25.93,25.96,25.92,25.95,455200.0,15.977,15.9955,15.9708,15.9893,455200.0
2009-09-15 13:05:00,25.96,25.99,25.95,25.99,322400.0,15.9955,16.0139,15.9893,16.0139,322400.0
2009-09-15 13:10:00,25.99,26.05,25.99,26.05,328200.0,16.0139,16.0509,16.0139,16.0509,328200.0
2009-09-15 13:15:00,26.05,26.06,26.03,26.05,233200.0,16.0509,16.0571,16.0386,16.0509,233200.0
2009-09-15 13:20:00,26.05,26.08,26.04,26.08,216200.0,16.0509,16.0694,16.0448,16.0694,216200.0
2009-09-15 13:25:00,26.08,26.08,26.05,26.08,459600.0,16.0694,16.0694,16.0509,16.0694,459600.0
2009-09-15 13:30:00,26.08,26.1,26.07,26.09,190400.0,16.0694,16.0817,16.0632,16.0756,190400.0
2009-09-15 13:35:00,26.08,26.09,26.05,26.06,201600.0,16.0694,16.0756,16.0509,16.0571,201600.0
2009-09-15 13:40:00,26.05,26.08,26.05,26.08,151200.0,16.0509,16.0694,16.0509,16.0694,151200.0
2009-09-15 13:45:00,26.07,26.13,26.07,26.12,215600.0,16.0632,16.1002,16.0632,16.094,215600.0
2009-09-15 13:50:00,26.12,26.14,26.0,26.11,275400.0,16.094,16.1064,16.0201,16.0879,275400.0
2009-09-15 13:55:00,26.11,26.14,26.11,26.13,175600.0,16.0879,16.1064,16.0879,16.1002,175600.0
2009-09-15 14:00:00,26.13,26.13,26.11,26.12,133000.0,16.1002,16.1002,16.0879,16.094,133000.0
2009-09-15 14:05:00,26.13,26.13,26.09,26.1,154800.0,16.1002,16.1002,16.0756,16.0817,154800.0
2009-09-15 14:10:00,26.1,26.1,26.1,26.1,122400.0,16.0817,16.0817,16.0817,16.0817,122400.0
2009-09-15 14:15:00,26.1,26.12,26.1,26.11,172200.0,16.0817,16.094,16.0817,16.0879,172200.0
2009-09-15 14:20:00,26.1,26.13,26.09,26.13,161800.0,16.0817,16.1002,16.0756,16.1002,161800.0
2009-09-15 14:25:00,26.13,26.15,26.11,26.13,244600.0,16.1002,16.1125,16.0879,16.1002,244600.0
2009-09-15 14:30:00,26.13,26.13,26.11,26.12,157200.0,16.1002,16.1002,16.0879,16.094,157200.0
2009-09-15 14:35:00,26.11,26.13,26.09,26.12,365000.0,16.0879,16.1002,16.0756,16.094,365000.0
2009-09-15 14:40:00,26.13,26.18,26.12,26.18,503000.0,16.1002,16.131,16.094,16.131,503000.0
2009-09-15 14:45:00,26.18,26.19,26.17,26.18,341800.0,16.131,16.1372,16.1249,16.131,341800.0
2009-09-15 14:50:00,26.19,26.19,26.16,26.16,264200.0,16.1372,16.1372,16.1187,16.1187,264200.0
2009-09-15 14:55:00,26.16,26.18,26.16,26.17,320200.0,16.1187,16.131,16.1187,16.1249,320200.0
2009-09-15 15:00:00,26.17,26.18,26.17,26.18,289600.0,16.1249,16.131,16.1249,16.131,289600.0
2009-09-15 15:05:00,26.18,26.2,26.16,26.2,450200.0,16.131,16.1433,16.1187,16.1433,450200.0
2009-09-15 15:10:00,26.19,26.2,26.18,26.2,211200.0,16.1372,16.1433,16.131,16.1433,211200.0
2009-09-15 15:15:00,26.2,26.22,26.2,26.22,318000.0,16.1433,16.1557,16.1433,16.1557,318000.0
2009-09-15 15:20:00,26.22,26.24,26.2,26.22,767600.0,16.1557,16.168,16.1433,16.1557,767600.0
2009-09-15 15:25:00,26.22,26.29,26.2,26.25,1291800.0,16.1557,16.1988,16.1433,16.1741,1291800.0
2009-09-15 15:30:00,26.25,26.28,26.2,26.21,951400.0,16.1741,16.1926,16.1433,16.1495,951400.0
2009-09-15 15:35:00,26.2,26.23,26.2,26.23,360600.0,16.1433,16.1618,16.1433,16.1618,360600.0
2009-09-15 15:40:00,26.23,26.23,26.21,26.21,717800.0,16.1618,16.1618,16.1495,16.1495,717800.0
2009-09-15 15:45:00,26.22,26.25,26.21,26.23,917000.0,16.1557,16.1741,16.1495,16.1618,917000.0
2009-09-15 15:50:00,26.23,26.23,26.2,26.22,819800.0,16.1618,16.1618,16.1433,16.1557,819800.0
2009-09-15 15:55:00,26.22,26.24,26.21,26.22,1519800.0,16.1557,16.168,16.1495,16.1557,1519800.0
2009-09-16 09:30:00,26.22,26.22,26.08,26.09,410600.0,16.1557,16.1557,16.0694,16.0756,410600.0
2009-09-16 09:35:00,26.09,26.1,26.0,26.04,351400.0,16.0756,16.0817,16.0201,16.0448,351400.0
2009-09-16 09:40:00,26.04,26.05,26.0,26.0,170600.0,16.0448,16.0509,16.0201,16.0201,170600.0
2009-09-16 09:45:00,26.01,26.01,25.95,25.99,339800.0,16.0263,16.0263,15.9893,16.0139,339800.0
2009-09-16 09:50:00,26.0,26.0,25.96,26.0,238000.0,16.0201,16.0201,15.9955,16.0201,238000.0
2009-09-16 09:55:00,26.0,26.06,25.99,26.05,270600.0,16.0201,16.0571,16.0139,16.0509,270600.0
2009-09-16 10:00:00,26.05,26.06,26.0,26.04,366400.0,16.0509,16.0571,16.0201,16.0448,366400.0
2009-09-16 10:05:00,26.04,26.05,26.01,26.04,240200.0,16.0448,16.0509,16.0263,16.0448,240200.0
2009-09-16 10:10:00,26.04,26.09,26.04,26.08,298600.0,16.0448,16.0756,16.0448,16.0694,298600.0
2009-09-16 10:15:00,26.08,26.12,26.08,26.11,243400.0,16.0694,16.094,16.0694,16.0879,243400.0
2009-09-16 10:20:00,26.11,26.11,26.05,26.06,295400.0,16.0879,16.0879,16.0509,16.0571,295400.0
2009-09-16 10:25:00,26.06,26.08,26.02,26.07,218200.0,16.0571,16.0694,16.0324,16.0632,218200.0
2009-09-16 10:30:00,26.08,26.1,26.06,26.07,264200.0,16.0694,16.0817,16.0571,16.0632,264200.0
2009-09-16 10:35:00,26.06,26.09,26.05,26.09,156000.0,16.0571,16.0756,16.0509,16.0756,156000.0
2009-09-16 10:40:00,26.09,26.13,26.08,26.11,292200.0,16.0756,16.1002,16.0694,16.0879,292200.0
2009-09-16 10:45:00,26.11,26.15,26.11,26.14,219200.0,16.0879,16.1125,16.0879,16.1064,219200.0
2009-09-16 10:50:00,26.15,26.17,26.14,26.17,226800.0,16.1125,16.1249,16.1064,16.1249,226800.0
2009-09-16 10:55:00,26.17,26.18,26.14,26.18,222000.0,16.1249,16.131,16.1064,16.131,222000.0
2009-09-16 11:00:00,26.18,26.18,26.13,26.14,231200.0,16.131,16.131,16.1002,16.1064,231200.0
2009-09-16 11:05:00,26.15,26.16,26.13,26.15,353200.0,16.1125,16.1187,16.1002,16.1125,353200.0
2009-09-16 11:10:00,26.15,26.15,26.1,26.11,198600.0,16.1125,16.1125,16.0817,16.0879,198600.0
2009-09-16 11:15:00,26.1,26.1,26.04,26.06,342000.0,16.0817,16.0817,16.0448,16.0571,342000.0
2009-09-16 11:20:00,26.06,26.06,26.02,26.04,158600.0,16.0571,16.0571,16.0324,16.0448,158600.0
2009-09-16 11:25:00,26.04,26.09,26.04,26.08,126200.0,16.0448,16.0756,16.0448,16.0694,126200.0
2009-09-16 11:30:00,26.09,26.09,26.05,26.09,630000.0,16.0756,16.0756,16.0509,16.0756,630000.0
2009-09-16 11:35:00,26.09,26.13,26.09,26.1,281600.0,16.0756,16.1002,16.0756,16.0817,281600.0
2009-09-16 11:40:00,26.1,26.14,26.08,26.14,436600.0,16.0817,16.1064,16.0694,16.1064,436600.0
2009-09-16 11:45:00,26.14,26.15,26.1,26.13,367400.0,16.1064,16.1125,16.0817,16.1002,367400.0
2009-09-16 11:50:00,26.13,26.13,26.09,26.11,172600.0,16.1002,16.1002,16.0756,16.0879,172600.0
2009-09-16 11:55:00,26.12,26.14,26.1,26.13,278800.0,16.094,16.1064,16.0817,16.1002,278800.0
2009-09-16 12:00:00,26.14,26.14,26.1,26.13,195800.0,16.1064,16.1064,16.0817,16.1002,195800.0
2009-09-16 12:05:00,26.12,26.14,26.1,26.11,288200.0,16.094,16.1064,16.0817,16.0879,288200.0
2009-09-16 12:10:00,26.11,26.12,26.1,26.11,91600.0,16.0879,16.094,16.0817,16.0879,91600.0
2009-09-16 12:15:00,26.12,26.13,26.1,26.1,187600.0,16.094,16.1002,16.0817,16.0817,187600.0
2009-09-16 12:20:00,26.1,26.11,26.1,26.11,207200.0,16.0817,16.0879,16.0817,16.0879,207200.0
2009-09-16 12:25:00,26.11,26.11,26.08,26.1,337800.0,16.0879,16.0879,16.0694,16.0817,337800.0
2009-09-16 12:30:00,26.1,26.11,26.08,26.1,252600.0,16.0817,16.0879,16.0694,16.0817,252600.0
2009-09-16 12:35:00,26.1,26.13,26.09,26.11,515800.0,16.0817,16.1002,16.0756,16.0879,515800.0
2009-09-16 12:40:00,26.11,26.16,26.11,26.15,213000.0,16.0879,16.1187,16.0879,16.1125,213000.0
2009-09-16 12:45:00,26.15,26.2,26.15,26.19,194400.0,16.1125,16.1433,16.1125,16.1372,194400.0
2009-09-16 12:50:00,26.2,26.23,26.19,26.22,225400.0,16.1433,16.1618,16.1372,16.1557,225400.0
2009-09-16 12:55:00,26.22,26.24,26.18,26.21,388800.0,16.1557,16.168,16.131,16.1495,388800.0
2009-09-16 13:00:00,26.22,26.23,26.2,26.21,231400.0,16.1557,16.1618,16.1433,16.1495,231400.0
2009-09-16 13:05:00,26.22,26.22,26.2,26.2,105200.0,16.1557,16.1557,16.1433,16.1433,105200.0
2009-09-16 13:10:00,26.2,26.21,26.18,26.2,152400.0,16.1433,16.1495,16.131,16.1433,152400.0
2009-09-16 13:15:00,26.2,26.24,26.2,26.24,203600.0,16.1433,16.168,16.1433,16.168,203600.0
2009-09-16 13:20:00,26.24,26.28,26.23,26.26,286400.0,16.168,16.1926,16.1618,16.1803,286400.0
2009-09-16 13:25:00,26.26,26.31,26.26,26.3,227600.0,16.1803,16.2111,16.1803,16.205,227600.0
2009-09-16 13:30:00,26.3,26.32,26.27,26.27,192200.0,16.205,16.2173,16.1865,16.1865,192200.0
2009-09-16 13:35:00,26.27,26.32,26.25,26.28,218000.0,16.1865,16.2173,16.1741,16.1926,218000.0
2009-09-16 13:40:00,26.28,26.33,26.28,26.33,266600.0,16.1926,16.2234,16.1926,16.2234,266600.0
2009-09-16 13:45:00,26.33,26.35,26.32,26.34,121200.0,16.2234,16.2358,16.2173,16.2296,121200.0
2009-09-16 13:50:00,26.34,26.38,26.34,26.38,239600.0,16.2296,16.2542,16.2296,16.2542,239600.0
2009-09-16 13:55:00,26.38,26.41,26.37,26.41,267200.0,16.2542,16.2727,16.2481,16.2727,267200.0
2009-09-16 14:00:00,26.41,26.41,26.36,26.39,410000.0,16.2727,16.2727,16.2419,16.2604,410000.0
2009-09-16 14:05:00,26.39,26.4,26.36,26.38,233200.0,16.2604,16.2666,16.2419,16.2542,233200.0
2009-09-16 14:10:00,26.38,26.39,26.36,26.38,231400.0,16.2542,16.2604,16.2419,16.2542,231400.0
2009-09-16 14:15:00,26.38,26.4,26.38,26.38,215000.0,16.2542,16.2666,16.2542,16.2542,215000.0
2009-09-16 14:20:00,26.38,26.39,26.36,26.39,168200.0,16.2542,16.2604,16.2419,16.2604,168200.0
2009-09-16 14:25:00,26.39,26.39,26.36,26.38,255200.0,16.2604,16.2604,16.2419,16.2542,255200.0
2009-09-16 14:30:00,26.38,26.39,26.37,26.39,242000.0,16.2542,16.2604,16.2481,16.2604,242000.0
2009-09-16 14:35:00,26.39,26.39,26.35,26.36,377400.0,16.2604,16.2604,16.2358,16.2419,377400.0
2009-09-16 14:40:00,26.36,26.38,26.36,26.37,190400.0,16.2419,16.2542,16.2419,16.2481,190400.0
2009-09-16 14:45:00,26.37,26.38,26.36,26.38,239600.0,16.2481,16.2542,16.2419,16.2542,239600.0
2009-09-16 14:50:00,26.38,26.39,26.36,26.36,307400.0,16.2542,16.2604,16.2419,16.2419,307400.0
2009-09-16 14:55:00,26.36,26.36,26.34,26.35,228400.0,16.2419,16.2419,16.2296,16.2358,228400.0
2009-09-16 15:00:00,26.34,26.36,26.32,26.35,393600.0,16.2296,16.2419,16.2173,16.2358,393600.0
2009-09-16 15:05:00,26.35,26.35,26.31,26.31,231000.0,16.2358,16.2358,16.2111,16.2111,231000.0
2009-09-16 15:10:00,26.31,26.35,26.29,26.33,327800.0,16.2111,16.2358,16.1988,16.2234,327800.0
2009-09-16 15:15:00,26.33,26.33,26.3,26.31,346400.0,16.2234,16.2234,16.205,16.2111,346400.0
2009-09-16 15:20:00,26.31,26.31,26.25,26.25,572600.0,16.2111,16.2111,16.1741,16.1741,572600.0
2009-09-16 15:25:00,26.26,26.27,26.24,26.27,391600.0,16.1803,16.1865,16.168,16.1865,391600.0
2009-09-16 15:30:00,26.27,26.28,26.23,26.25,327800.0,16.1865,16.1926,16.1618,16.1741,327800.0
2009-09-16 15:35:00,26.25,26.29,26.25,26.27,239400.0,16.1741,16.1988,16.1741,16.1865,239400.0
2009-09-16 15:40:00,26.28,26.31,26.25,26.31,533600.0,16.1926,16.2111,16.1741,16.2111,533600.0
2009-09-16 15:45:00,26.31,26.34,26.3,26.33,674600.0,16.2111,16.2296,16.205,16.2234,674600.0
2009-09-16 15:50:00,26.33,26.35,26.32,26.33,769000.0,16.2234,16.2358,16.2173,16.2234,769000.0
2009-09-16 15:55:00,26.33,26.36,26.32,26.35,1231000.0,16.2234,16.2419,16.2173,16.2358,1231000.0
2009-09-17 09:30:00,26.25,26.42,26.23,26.39,581000.0,16.1741,16.2789,16.1618,16.2604,581000.0
2009-09-17 09:35:00,26.39,26.39,26.27,26.27,237800.0,16.2604,16.2604,16.1865,16.1865,237800.0
2009-09-17 09:40:00,26.27,26.3,26.23,26.29,238400.0,16.1865,16.205,16.1618,16.1988,238400.0
2009-09-17 09:45:00,26.29,26.3,26.25,26.27,188200.0,16.1988,16.205,16.1741,16.1865,188200.0
2009-09-17 09:50:00,26.27,26.28,26.21,26.24,178400.0,16.1865,16.1926,16.1495,16.168,178400.0
2009-09-17 09:55:00,26.24,26.35,26.23,26.35,186600.0,16.168,16.2358,16.1618,16.2358,186600.0
2009-09-17 10:00:00,26.35,26.42,26.28,26.28,550600.0,16.2358,16.2789,16.1926,16.1926,550600.0
2009-09-17 10:05:00,26.28,26.31,26.27,26.28,215000.0,16.1926,16.2111,16.1865,16.1926,215000.0
2009-09-17 10:10:00,26.28,26.3,26.25,26.29,193600.0,16.1926,16.205,16.1741,16.1988,193600.0
2009-09-17 10:15:00,26.3,26.3,26.25,26.26,220600.0,16.205,16.205,16.1741,16.1803,220600.0
2009-09-17 10:20:00,26.26,26.31,26.26,26.29,299800.0,16.1803,16.2111,16.1803,16.1988,299800.0
2009-09-17 10:25:00,26.29,26.35,26.27,26.35,289000.0,16.1988,16.2358,16.1865,16.2358,289000.0
2009-09-17 10:30:00,26.35,26.36,26.32,26.32,241800.0,16.2358,16.2419,16.2173,16.2173,241800.0
2009-09-17 10:35:00,26.32,26.35,26.31,26.33,222800.0,16.2173,16.2358,16.2111,16.2234,222800.0
2009-09-17 10:40:00,26.33,26.39,26.33,26.39,243200.0,16.2234,16.2604,16.2234,16.2604,243200.0
2009-09-17 10:45:00,26.38,26.41,26.38,26.4,256000.0,16.2542,16.2727,16.2542,16.2666,256000.0
2009-09-17 10:50:00,26.4,26.47,26.4,26.45,331000.0,16.2666,16.3097,16.2666,16.2974,331000.0
2009-09-17 10:55:00,26.44,26.49,26.44,26.46,230000.0,16.2912,16.322,16.2912,16.3035,230000.0
2009-09-17 11:00:00,26.46,26.48,26.43,26.45,314600.0,16.3035,16.3159,16.2851,16.2974,314600.0
2009-09-17 11:05:00,26.45,26.47,26.43,26.46,209000.0,16.2974,16.3097,16.2851,16.3035,209000.0
2009-09-17 11:10:00,26.46,26.47,26.43,26.45,275200.0,16.3035,16.3097,16.2851,16.2974,275200.0
2009-09-17 11:15:00,26.45,26.46,26.43,26.43,192200.0,16.2974,16.3035,16.2851,16.2851,192200.0
2009-09-17 11:20:00,26.43,26.43,26.38,26.39,168200.0,16.2851,16.2851,16.2542,16.2604,168200.0
2009-09-17 11:25:00,26.39,26.41,26.38,26.39,221000.0,16.2604,16.2727,16.2542,16.2604,221000.0
2009-09-17 11:30:00,26.39,26.43,26.39,26.43,187800.0,16.2604,16.2851,16.2604,16.2851,187800.0
2009-09-17 11:35:00,26.43,26.43,26.41,26.42,222800.0,16.2851,16.2851,16.2727,16.2789,222800.0
2009-09-17 11:40:00,26.42,26.47,26.42,26.47,252000.0,16.2789,16.3097,16.2789,16.3097,252000.0
2009-09-17 11:45:00,26.48,26.5,26.47,26.5,234600.0,16.3159,16.3282,16.3097,16.3282,234600.0
2009-09-17 11:50:00,26.49,26.52,26.47,26.48,464000.0,16.322,16.3405,16.3097,16.3159,464000.0
2009-09-17 11:55:00,26.48,26.54,26.47,26.54,292200.0,16.3159,16.3528,16.3097,16.3528,292200.0
2009-09-17 12:00:00,26.54,26.59,26.53,26.56,422400.0,16.3528,16.3836,16.3467,16.3652,422400.0
2009-09-17 12:05:00,26.56,26.61,26.55,26.58,278400.0,16.3652,16.396,16.359,16.3775,278400.0
2009-09-17 12:10:00,26.58,26.59,26.55,26.57,458000.0,16.3775,16.3836,16.359,16.3713,458000.0
2009-09-17 12:15:00,26.58,26.6,26.57,26.59,363000.0,16.3775,16.3898,16.3713,16.3836,363000.0
2009-09-17 12:20:00,26.58,26.59,26.57,26.58,202200.0,16.3775,16.3836,16.3713,16.3775,202200.0
2009-09-17 12:25:00,26.58,26.59,26.56,26.56,141400.0,16.3775,16.3836,16.3652,16.3652,141400.0
2009-09-17 12:30:00,26.56,26.58,26.55,26.56,156600.0,16.3652,16.3775,16.359,16.3652,156600.0
2009-09-17 12:35:00,26.57,26.58,26.53,26.55,238000.0,16.3713,16.3775,16.3467,16.359,238000.0
2009-09-17 12:40:00,26.56,26.56,26.53,26.54,91400.0,16.3652,16.3652,16.3467,16.3528,91400.0
2009-09-17 12:45:00,26.54,26.54,26.5,26.5,177200.0,16.3528,16.3528,16.3282,16.3282,177200.0
2009-09-17 12:50:00,26.51,26.55,26.5,26.55,152800.0,16.3343,16.359,16.3282,16.359,152800.0
2009-09-17 12:55:00,26.55,26.57,26.55,26.56,169000.0,16.359,16.3713,16.359,16.3652,169000.0
2009-09-17 13:00:00,26.56,26.57,26.54,26.56,170000.0,16.3652,16.3713,16.3528,16.3652,170000.0
2009-09-17 13:05:00,26.56,26.57,26.56,26.57,126000.0,16.3652,16.3713,16.3652,16.3713,126000.0
2009-09-17 13:10:00,26.56,26.6,26.56,26.58,213600.0,16.3652,16.3898,16.3652,16.3775,213600.0
2009-09-17 13:15:00,26.57,26.58,26.55,26.55,135000.0,16.3713,16.3775,16.359,16.359,135000.0
2009-09-17 13:20:00,26.55,26.56,26.51,26.52,205400.0,16.359,16.3652,16.3343,16.3405,205400.0
2009-09-17 13:25:00,26.52,26.55,26.5,26.54,464600.0,16.3405,16.359,16.3282,16.3528,464600.0
2009-09-17 13:30:00,26.54,26.55,26.52,26.55,243200.0,16.3528,16.359,16.3405,16.359,243200.0
2009-09-17 13:35:00,26.55,26.55,26.51,26.54,159000.0,16.359,16.359,16.3343,16.3528,159000.0
2009-09-17 13:40:00,26.54,26.57,26.51,26.54,302800.0,16.3528,16.3713,16.3343,16.3528,302800.0
2009-09-17 13:45:00,26.54,26.59,26.54,26.55,175200.0,16.3528,16.3836,16.3528,16.359,175200.0
2009-09-17 13:50:00,26.56,26.58,26.55,26.58,156200.0,16.3652,16.3775,16.359,16.3775,156200.0
2009-09-17 13:55:00,26.58,26.59,26.56,26.59,309800.0,16.3775,16.3836,16.3652,16.3836,309800.0
2009-09-17 14:00:00,26.58,26.6,26.57,26.58,154400.0,16.3775,16.3898,16.3713,16.3775,154400.0
2009-09-17 14:05:00,26.58,26.58,26.56,26.57,143800.0,16.3775,16.3775,16.3652,16.3713,143800.0
2009-09-17 14:10:00,26.57,26.59,26.55,26.58,265800.0,16.3713,16.3836,16.359,16.3775,265800.0
2009-09-17 14:15:00,26.58,26.6,26.56,26.59,181200.0,16.3775,16.3898,16.3652,16.3836,181200.0
2009-09-17 14:20:00,26.59,26.62,26.59,26.6,285000.0,16.3836,16.4021,16.3836,16.3898,285000.0
2009-09-17 14:25:00,26.59,26.62,26.59,26.61,339400.0,16.3836,16.4021,16.3836,16.396,339400.0
2009-09-17 14:30:00,26.61,26.62,26.61,26.62,255800.0,16.396,16.4021,16.396,16.4021,255800.0
2009-09-17 14:35:00,26.61,26.63,26.6,26.61,139200.0,16.396,16.4083,16.3898,16.396,139200.0
2009-09-17 14:40:00,26.61,26.61,26.6,26.61,202800.0,16.396,16.396,16.3898,16.396,202800.0
2009-09-17 14:45:00,26.61,26.62,26.61,26.62,166400.0,16.396,16.4021,16.396,16.4021,166400.0
2009-09-17 14:50:00,26.62,26.63,26.6,26.61,301000.0,16.4021,16.4083,16.3898,16.396,301000.0
2009-09-17 14:55:00,26.61,26.63,26.59,26.6,614000.0,16.396,16.4083,16.3836,16.3898,614000.0
2009-09-17 15:00:00,26.6,26.62,26.59,26.62,233000.0,16.3898,16.4021,16.3836,16.4021,233000.0
2009-09-17 15:05:00,26.62,26.63,26.6,26.61,399800.0,16.4021,16.4083,16.3898,16.396,399800.0
2009-09-17 15:10:00,26.61,26.63,26.61,26.63,593600.0,16.396,16.4083,16.396,16.4083,593600.0
2009-09-17 15:15:00,26.63,26.63,26.58,26.59,208200.0,16.4083,16.4083,16.3775,16.3836,208200.0
2009-09-17 15:20:00,26.6,26.61,26.59,26.6,436200.0,16.3898,16.396,16.3836,16.3898,436200.0
2009-09-17 15:25:00,26.59,26.62,26.59,26.61,239800.0,16.3836,16.4021,16.3836,16.396,239800.0
2009-09-17 15:30:00,26.61,26.63,26.6,26.61,459800.0,16.396,16.4083,16.3898,16.396,459800.0
2009-09-17 15:35:00,26.61,26.62,26.59,26.61,315600.0,16.396,16.4021,16.3836,16.396,315600.0
2009-09-17 15:40:00,26.61,26.66,26.61,26.66,658000.0,16.396,16.4268,16.396,16.4268,658000.0
2009-09-17 15:45:00,26.66,26.66,26.61,26.65,826400.0,16.4268,16.4268,16.396,16.4206,826400.0
2009-09-17 15:50:00,26.65,26.66,26.64,26.64,741400.0,16.4206,16.4268,16.4144,16.4144,741400.0
2009-09-17 15:55:00,26.64,26.73,26.64,26.71,1887200.0,16.4144,16.4699,16.4144,16.4576,1887200.0
2009-09-18 09:30:00,26.84,26.85,26.77,26.77,7692600.0,16.5377,16.5438,16.4945,16.4945,7692600.0
2009-09-18 09:35:00,26.77,26.8,26.77,26.77,681400.0,16.4945,16.513,16.4945,16.4945,681400.0
2009-09-18 09:40:00,26.77,26.78,26.73,26.75,786400.0,16.4945,16.5007,16.4699,16.4822,786400.0
2009-09-18 09:45:00,26.75,26.77,26.73,26.75,587200.0,16.4822,16.4945,16.4699,16.4822,587200.0
2009-09-18 09:50:00,26.75,26.75,26.71,26.74,517400.0,16.4822,16.4822,16.4576,16.4761,517400.0
2009-09-18 09:55:00,26.74,26.75,26.7,26.7,306400.0,16.4761,16.4822,16.4514,16.4514,306400.0
2009-09-18 10:00:00,26.7,26.72,26.65,26.67,590200.0,16.4514,16.4637,16.4206,16.4329,590200.0
2009-09-18 10:05:00,26.67,26.75,26.67,26.75,392200.0,16.4329,16.4822,16.4329,16.4822,392200.0
2009-09-18 10:10:00,26.75,26.75,26.73,26.73,468600.0,16.4822,16.4822,16.4699,16.4699,468600.0
2009-09-18 10:15:00,26.74,26.75,26.7,26.74,543200.0,16.4761,16.4822,16.4514,16.4761,543200.0
2009-09-18 10:20:00,26.75,26.76,26.73,26.75,327000.0,16.4822,16.4884,16.4699,16.4822,327000.0
2009-09-18 10:25:00,26.75,26.77,26.75,26.75,277400.0,16.4822,16.4945,16.4822,16.4822,277400.0
2009-09-18 10:30:00,26.75,26.76,26.74,26.75,361400.0,16.4822,16.4884,16.4761,16.4822,361400.0
2009-09-18 10:35:00,26.75,26.78,26.73,26.75,678200.0,16.4822,16.5007,16.4699,16.4822,678200.0
2009-09-18 10:40:00,26.75,26.86,26.75,26.84,673800.0,16.4822,16.55,16.4822,16.5377,673800.0
2009-09-18 10:45:00,26.85,26.85,26.75,26.75,649800.0,16.5438,16.5438,16.4822,16.4822,649800.0
2009-09-18 10:50:00,26.75,26.75,26.73,26.74,506200.0,16.4822,16.4822,16.4699,16.4761,506200.0
2009-09-18 10:55:00,26.74,26.77,26.72,26.77,557000.0,16.4761,16.4945,16.4637,16.4945,557000.0
2009-09-18 11:00:00,26.77,26.8,26.74,26.74,632800.0,16.4945,16.513,16.4761,16.4761,632800.0
2009-09-18 11:05:00,26.75,26.77,26.74,26.75,452600.0,16.4822,16.4945,16.4761,16.4822,452600.0
2009-09-18 11:10:00,26.75,26.8,26.75,26.77,307200.0,16.4822,16.513,16.4822,16.4945,307200.0
2009-09-18 11:15:00,26.77,26.8,26.75,26.8,245600.0,16.4945,16.513,16.4822,16.513,245600.0
2009-09-18 11:20:00,26.8,26.83,26.79,26.8,421600.0,16.513,16.5315,16.5069,16.513,421600.0
2009-09-18 11:25:00,26.8,26.82,26.78,26.78,210000.0,16.513,16.5254,16.5007,16.5007,210000.0
2009-09-18 11:30:00,26.79,26.8,26.75,26.76,474200.0,16.5069,16.513,16.4822,16.4884,474200.0
2009-09-18 11:35:00,26.76,26.79,26.75,26.76,345200.0,16.4884,16.5069,16.4822,16.4884,345200.0
2009-09-18 11:40:00,26.77,26.78,26.74,26.78,381000.0,16.4945,16.5007,16.4761,16.5007,381000.0
2009-09-18 11:45:00,26.78,26.81,26.77,26.78,341800.0,16.5007,16.5192,16.4945,16.5007,341800.0
2009-09-18 11:50:00,26.78,26.78,26.75,26.78,191800.0,16.5007,16.5007,16.4822,16.5007,191800.0
2009-09-18 11:55:00,26.78,26.81,26.78,26.79,288800.0,16.5007,16.5192,16.5007,16.5069,288800.0
2009-09-18 12:00:00,26.79,26.81,26.78,26.8,235200.0,16.5069,16.5192,16.5007,16.513,235200.0
2009-09-18 12:05:00,26.8,26.85,26.79,26.85,356200.0,16.513,16.5438,16.5069,16.5438,356200.0
2009-09-18 12:10:00,26.85,26.92,26.84,26.91,465000.0,16.5438,16.587,16.5377,16.5808,465000.0
2009-09-18 12:15:00,26.91,26.92,26.87,26.88,191200.0,16.5808,16.587,16.5562,16.5623,191200.0
2009-09-18 12:20:00,26.88,26.88,26.84,26.85,165800.0,16.5623,16.5623,16.5377,16.5438,165800.0
2009-09-18 12:25:00,26.85,26.85,26.81,26.84,277800.0,16.5438,16.5438,16.5192,16.5377,277800.0
2009-09-18 12:30:00,26.84,26.84,26.8,26.81,262600.0,16.5377,16.5377,16.513,16.5192,262600.0
2009-09-18 12:35:00,26.81,26.82,26.8,26.82,174400.0,16.5192,16.5254,16.513,16.5254,174400.0
2009-09-18 12:40:00,26.82,26.86,26.81,26.83,308200.0,16.5254,16.55,16.5192,16.5315,308200.0
2009-09-18 12:45:00,26.83,26.83,26.81,26.81,120400.0,16.5315,16.5315,16.5192,16.5192,120400.0
2009-09-18 12:50:00,26.81,26.83,26.8,26.83,201000.0,16.5192,16.5315,16.513,16.5315,201000.0
2009-09-18 12:55:00,26.83,26.85,26.82,26.83,179000.0,16.5315,16.5438,16.5254,16.5315,179000.0
2009-09-18 13:00:00,26.83,26.83,26.82,26.82,294000.0,16.5315,16.5315,16.5254,16.5254,294000.0
2009-09-18 13:05:00,26.82,26.82,26.82,26.82,117400.0,16.5254,16.5254,16.5254,16.5254,117400.0
2009-09-18 13:10:00,26.82,26.85,26.82,26.84,227400.0,16.5254,16.5438,16.5254,16.5377,227400.0
2009-09-18 13:15:00,26.84,26.86,26.83,26.84,344200.0,16.5377,16.55,16.5315,16.5377,344200.0
2009-09-18 13:20:00,26.83,26.84,26.82,26.83,274400.0,16.5315,16.5377,16.5254,16.5315,274400.0
2009-09-18 13:25:00,26.84,26.84,26.83,26.83,164600.0,16.5377,16.5377,16.5315,16.5315,164600.0
2009-09-18 13:30:00,26.83,26.84,26.8,26.8,227800.0,16.5315,16.5377,16.513,16.513,227800.0
2009-09-18 13:35:00,26.8,26.84,26.8,26.81,172400.0,16.513,16.5377,16.513,16.5192,172400.0
2009-09-18 13:40:00,26.81,26.83,26.81,26.81,200600.0,16.5192,16.5315,16.5192,16.5192,200600.0
2009-09-18 13:45:00,26.81,26.89,26.81,26.88,356200.0,16.5192,16.5685,16.5192,16.5623,356200.0
2009-09-18 13:50:00,26.88,26.88,26.86,26.87,216000.0,16.5623,16.5623,16.55,16.5562,216000.0
2009-09-18 13:55:00,26.87,26.88,26.86,26.88,293000.0,16.5562,16.5623,16.55,16.5623,293000.0
2009-09-18 14:00:00,26.88,26.88,26.86,26.87,333600.0,16.5623,16.5623,16.55,16.5562,333600.0
2009-09-18 14:05:00,26.87,26.93,26.86,26.93,513400.0,16.5562,16.5931,16.55,16.5931,513400.0
2009-09-18 14:10:00,26.93,26.98,26.91,26.98,468000.0,16.5931,16.6239,16.5808,16.6239,468000.0
2009-09-18 14:15:00,26.98,26.98,26.93,26.93,473000.0,16.6239,16.6239,16.5931,16.5931,473000.0
2009-09-18 14:20:00,26.93,26.93,26.91,26.93,346400.0,16.5931,16.5931,16.5808,16.5931,346400.0
2009-09-18 14:25:00,26.93,26.96,26.93,26.95,261000.0,16.5931,16.6116,16.5931,16.6055,261000.0
2009-09-18 14:30:00,26.95,26.98,26.92,26.98,382400.0,16.6055,16.6239,16.587,16.6239,382400.0
2009-09-18 14:35:00,26.97,26.99,26.97,26.99,405400.0,16.6178,16.6301,16.6178,16.6301,405400.0
2009-09-18 14:40:00,26.99,27.0,26.98,26.99,430600.0,16.6301,16.6363,16.6239,16.6301,430600.0
2009-09-18 14:45:00,26.99,26.99,26.95,26.95,905600.0,16.6301,16.6301,16.6055,16.6055,905600.0
2009-09-18 14:50:00,26.96,26.99,26.95,26.98,606000.0,16.6116,16.6301,16.6055,16.6239,606000.0
2009-09-18 14:55:00,26.98,26.99,26.97,26.99,879800.0,16.6239,16.6301,16.6178,16.6301,879800.0
2009-09-18 15:00:00,26.99,27.02,26.99,27.02,1963800.0,16.6301,16.6486,16.6301,16.6486,1963800.0
2009-09-18 15:05:00,27.02,27.02,26.99,27.0,977000.0,16.6486,16.6486,16.6301,16.6363,977000.0
2009-09-18 15:10:00,27.0,27.04,26.99,27.0,1072800.0,16.6363,16.6609,16.6301,16.6363,1072800.0
2009-09-18 15:15:00,27.0,27.0,26.97,26.98,800600.0,16.6363,16.6363,16.6178,16.6239,800600.0
2009-09-18 15:20:00,26.98,27.0,26.97,27.0,649600.0,16.6239,16.6363,16.6178,16.6363,649600.0
2009-09-18 15:25:00,26.99,27.04,26.99,27.01,1050800.0,16.6301,16.6609,16.6301,16.6424,1050800.0
2009-09-18 15:30:00,27.0,27.05,27.0,27.03,685800.0,16.6363,16.6671,16.6363,16.6547,685800.0
2009-09-18 15:35:00,27.03,27.04,26.97,26.97,1272400.0,16.6547,16.6609,16.6178,16.6178,1272400.0
2009-09-18 15:40:00,26.97,26.99,26.93,26.95,2151800.0,16.6178,16.6301,16.5931,16.6055,2151800.0
2009-09-18 15:45:00,26.95,26.98,26.92,26.94,1742200.0,16.6055,16.6239,16.587,16.5993,1742200.0
2009-09-18 15:50:00,26.94,27.0,26.93,26.98,3093400.0,16.5993,16.6363,16.5931,16.6239,3093400.0
2009-09-18 15:55:00,26.98,27.06,26.93,26.93,5424000.0,16.6239,16.6732,16.5931,16.5931,5424000.0
2009-09-21 09:30:00,26.74,26.87,26.72,26.85,883800.0,16.4761,16.5562,16.4637,16.5438,883800.0
2009-09-21 09:35:00,26.85,26.88,26.68,26.71,690600.0,16.5438,16.5623,16.4391,16.4576,690600.0
2009-09-21 09:40:00,26.72,26.75,26.65,26.68,490800.0,16.4637,16.4822,16.4206,16.4391,490800.0
2009-09-21 09:45:00,26.69,26.73,26.65,26.68,545000.0,16.4453,16.4699,16.4206,16.4391,545000.0
2009-09-21 09:50:00,26.68,26.71,26.64,26.68,517400.0,16.4391,16.4576,16.4144,16.4391,517400.0
2009-09-21 09:55:00,26.68,26.68,26.59,26.64,309000.0,16.4391,16.4391,16.3836,16.4144,309000.0
2009-09-21 10:00:00,26.63,26.65,26.59,26.65,429600.0,16.4083,16.4206,16.3836,16.4206,429600.0
2009-09-21 10:05:00,26.65,26.68,26.55,26.56,900000.0,16.4206,16.4391,16.359,16.3652,900000.0
2009-09-21 10:10:00,26.56,26.59,26.55,26.59,393400.0,16.3652,16.3836,16.359,16.3836,393400.0
2009-09-21 10:15:00,26.59,26.61,26.55,26.59,462400.0,16.3836,16.396,16.359,16.3836,462400.0
2009-09-21 10:20:00,26.59,26.83,26.59,26.66,542200.0,16.3836,16.5315,16.3836,16.4268,542200.0
2009-09-21 10:25:00,26.66,26.68,26.63,26.64,323400.0,16.4268,16.4391,16.4083,16.4144,323400.0
2009-09-21 10:30:00,26.64,26.64,26.56,26.58,196800.0,16.4144,16.4144,16.3652,16.3775,196800.0
2009-09-21 10:35:00,26.58,26.59,26.53,26.55,229200.0,16.3775,16.3836,16.3467,16.359,229200.0
2009-09-21 10:40:00,26.55,26.59,26.53,26.55,169000.0,16.359,16.3836,16.3467,16.359,169000.0
2009-09-21 10:45:00,26.55,26.55,26.52,26.52,157800.0,16.359,16.359,16.3405,16.3405,157800.0
2009-09-21 10:50:00,26.52,26.53,26.5,26.5,228000.0,16.3405,16.3467,16.3282,16.3282,228000.0
2009-09-21 10:55:00,26.5,26.54,26.5,26.53,129200.0,16.3282,16.3528,16.3282,16.3467,129200.0
2009-09-21 11:00:00,26.53,26.58,26.53,26.53,344800.0,16.3467,16.3775,16.3467,16.3467,344800.0
2009-09-21 11:05:00,26.53,26.56,26.52,26.55,302000.0,16.3467,16.3652,16.3405,16.359,302000.0
2009-09-21 11:10:00,26.55,26.56,26.5,26.5,338400.0,16.359,16.3652,16.3282,16.3282,338400.0
2009-09-21 11:15:00,26.5,26.55,26.5,26.53,237800.0,16.3282,16.359,16.3282,16.3467,237800.0
2009-09-21 11:20:00,26.52,26.53,26.5,26.51,212600.0,16.3405,16.3467,16.3282,16.3343,212600.0
2009-09-21 11:25:00,26.51,26.54,26.5,26.5,182200.0,16.3343,16.3528,16.3282,16.3282,182200.0
2009-09-21 11:30:00,26.51,26.54,26.5,26.53,183000.0,16.3343,16.3528,16.3282,16.3467,183000.0
2009-09-21 11:35:00,26.53,26.56,26.53,26.53,220200.0,16.3467,16.3652,16.3467,16.3467,220200.0
2009-09-21 11:40:00,26.53,26.53,26.5,26.5,255200.0,16.3467,16.3467,16.3282,16.3282,255200.0
2009-09-21 11:45:00,26.5,26.52,26.5,26.52,170800.0,16.3282,16.3405,16.3282,16.3405,170800.0
2009-09-21 11:50:00,26.52,26.54,26.51,26.51,184800.0,16.3405,16.3528,16.3343,16.3343,184800.0
2009-09-21 11:55:00,26.51,26.52,26.5,26.5,159000.0,16.3343,16.3405,16.3282,16.3282,159000.0
2009-09-21 12:00:00,26.5,26.53,26.48,26.5,481000.0,16.3282,16.3467,16.3159,16.3282,481000.0
2009-09-21 12:05:00,26.5,26.5,26.48,26.49,177200.0,16.3282,16.3282,16.3159,16.322,177200.0
2009-09-21 12:10:00,26.5,26.52,26.47,26.5,228000.0,16.3282,16.3405,16.3097,16.3282,228000.0
2009-09-21 12:15:00,26.5,26.5,26.46,26.48,142000.0,16.3282,16.3282,16.3035,16.3159,142000.0
2009-09-21 12:20:00,26.47,26.5,26.46,26.49,192600.0,16.3097,16.3282,16.3035,16.322,192600.0
2009-09-21 12:25:00,26.49,26.52,26.48,26.48,157600.0,16.322,16.3405,16.3159,16.3159,157600.0
2009-09-21 12:30:00,26.48,26.5,26.48,26.5,112600.0,16.3159,16.3282,16.3159,16.3282,112600.0
2009-09-21 12:35:00,26.5,26.52,26.49,26.5,156000.0,16.3282,16.3405,16.322,16.3282,156000.0
2009-09-21 12:40:00,26.49,26.52,26.49,26.5,138800.0,16.322,16.3405,16.322,16.3282,138800.0
2009-09-21 12:45:00,26.5,26.52,26.47,26.48,207800.0,16.3282,16.3405,16.3097,16.3159,207800.0
2009-09-21 12:50:00,26.47,26.49,26.45,26.45,197600.0,16.3097,16.322,16.2974,16.2974,197600.0
2009-09-21 12:55:00,26.45,26.45,26.43,26.44,125200.0,16.2974,16.2974,16.2851,16.2912,125200.0
2009-09-21 13:00:00,26.45,26.46,26.44,26.45,180000.0,16.2974,16.3035,16.2912,16.2974,180000.0
2009-09-21 13:05:00,26.45,26.46,26.43,26.43,191800.0,16.2974,16.3035,16.2851,16.2851,191800.0
2009-09-21 13:10:00,26.43,26.45,26.43,26.44,81200.0,16.2851,16.2974,16.2851,16.2912,81200.0
2009-09-21 13:15:00,26.43,26.44,26.43,26.43,144200.0,16.2851,16.2912,16.2851,16.2851,144200.0
2009-09-21 13:20:00,26.43,26.44,26.43,26.44,71800.0,16.2851,16.2912,16.2851,16.2912,71800.0
2009-09-21 13:25:00,26.44,26.44,26.43,26.43,110000.0,16.2912,16.2912,16.2851,16.2851,110000.0
2009-09-21 13:30:00,26.44,26.49,26.43,26.48,209800.0,16.2912,16.322,16.2851,16.3159,209800.0
2009-09-21 13:35:00,26.48,26.52,26.48,26.52,384600.0,16.3159,16.3405,16.3159,16.3405,384600.0
2009-09-21 13:40:00,26.52,26.6,26.52,26.59,529200.0,16.3405,16.3898,16.3405,16.3836,529200.0
2009-09-21 13:45:00,26.59,26.63,26.59,26.59,402000.0,16.3836,16.4083,16.3836,16.3836,402000.0
2009-09-21 13:50:00,26.59,26.61,26.58,26.59,157800.0,16.3836,16.396,16.3775,16.3836,157800.0
2009-09-21 13:55:00,26.59,26.6,26.56,26.56,176200.0,16.3836,16.3898,16.3652,16.3652,176200.0
2009-09-21 14:00:00,26.56,26.57,26.53,26.56,143800.0,16.3652,16.3713,16.3467,16.3652,143800.0
2009-09-21 14:05:00,26.56,26.56,26.53,26.53,64200.0,16.3652,16.3652,16.3467,16.3467,64200.0
2009-09-21 14:10:00,26.53,26.54,26.5,26.52,159400.0,16.3467,16.3528,16.3282,16.3405,159400.0
2009-09-21 14:15:00,26.52,26.54,26.49,26.49,81200.0,16.3405,16.3528,16.322,16.322,81200.0
2009-09-21 14:20:00,26.5,26.5,26.48,26.49,87200.0,16.3282,16.3282,16.3159,16.322,87200.0
2009-09-21 14:25:00,26.48,26.5,26.47,26.48,143600.0,16.3159,16.3282,16.3097,16.3159,143600.0
2009-09-21 14:30:00,26.48,26.49,26.46,26.49,418200.0,16.3159,16.322,16.3035,16.322,418200.0
2009-09-21 14:35:00,26.49,26.49,26.46,26.46,300200.0,16.322,16.322,16.3035,16.3035,300200.0
2009-09-21 14:40:00,26.46,26.48,26.46,26.47,74400.0,16.3035,16.3159,16.3035,16.3097,74400.0
2009-09-21 14:45:00,26.47,26.5,26.47,26.5,183600.0,16.3097,16.3282,16.3097,16.3282,183600.0
2009-09-21 14:50:00,26.5,26.5,26.47,26.49,145000.0,16.3282,16.3282,16.3097,16.322,145000.0
2009-09-21 14:55:00,26.49,26.49,26.46,26.48,99400.0,16.322,16.322,16.3035,16.3159,99400.0
2009-09-21 15:00:00,26.47,26.48,26.46,26.46,115400.0,16.3097,16.3159,16.3035,16.3035,115400.0
2009-09-21 15:05:00,26.47,26.48,26.46,26.46,124600.0,16.3097,16.3159,16.3035,16.3035,124600.0
2009-09-21 15:10:00,26.46,26.46,26.44,26.45,125600.0,16.3035,16.3035,16.2912,16.2974,125600.0
2009-09-21 15:15:00,26.45,26.49,26.43,26.47,858400.0,16.2974,16.322,16.2851,16.3097,858400.0
2009-09-21 15:20:00,26.47,26.48,26.46,26.47,207400.0,16.3097,16.3159,16.3035,16.3097,207400.0
2009-09-21 15:25:00,26.47,26.47,26.45,26.45,145000.0,16.3097,16.3097,16.2974,16.2974,145000.0
2009-09-21 15:30:00,26.45,26.45,26.42,26.42,460400.0,16.2974,16.2974,16.2789,16.2789,460400.0
2009-09-21 15:35:00,26.42,26.43,26.39,26.4,568200.0,16.2789,16.2851,16.2604,16.2666,568200.0
2009-09-21 15:40:00,26.4,26.43,26.4,26.43,259800.0,16.2666,16.2851,16.2666,16.2851,259800.0
2009-09-21 15:45:00,26.43,26.43,26.4,26.42,461400.0,16.2851,16.2851,16.2666,16.2789,461400.0
2009-09-21 15:50:00,26.41,26.48,26.41,26.47,920000.0,16.2727,16.3159,16.2727,16.3097,920000.0
2009-09-21 15:55:00,26.48,26.5,26.47,26.5,1463800.0,16.3159,16.3282,16.3097,16.3282,1463800.0
2009-09-22 09:30:00,26.66,26.66,26.43,26.43,593200.0,16.4268,16.4268,16.2851,16.2851,593200.0
2009-09-22 09:35:00,26.43,26.48,26.41,26.47,357200.0,16.2851,16.3159,16.2727,16.3097,357200.0
2009-09-22 09:40:00,26.47,26.51,26.4,26.4,348400.0,16.3097,16.3343,16.2666,16.2666,348400.0
2009-09-22 09:45:00,26.4,26.43,26.38,26.42,210400.0,16.2666,16.2851,16.2542,16.2789,210400.0
2009-09-22 09:50:00,26.42,26.44,26.4,26.41,217000.0,16.2789,16.2912,16.2666,16.2727,217000.0
2009-09-22 09:55:00,26.41,26.46,26.37,26.44,381600.0,16.2727,16.3035,16.2481,16.2912,381600.0
2009-09-22 10:00:00,26.45,26.45,26.41,26.41,236400.0,16.2974,16.2974,16.2727,16.2727,236400.0
2009-09-22 10:05:00,26.41,26.42,26.38,26.39,168200.0,16.2727,16.2789,16.2542,16.2604,168200.0
2009-09-22 10:10:00,26.4,26.4,26.38,26.39,115400.0,16.2666,16.2666,16.2542,16.2604,115400.0
2009-09-22 10:15:00,26.39,26.4,26.36,26.39,142400.0,16.2604,16.2666,16.2419,16.2604,142400.0
2009-09-22 10:20:00,26.39,26.45,26.39,26.43,279600.0,16.2604,16.2974,16.2604,16.2851,279600.0
2009-09-22 10:25:00,26.43,26.47,26.43,26.45,200800.0,16.2851,16.3097,16.2851,16.2974,200800.0
2009-09-22 10:30:00,26.45,26.45,26.43,26.45,156000.0,16.2974,16.2974,16.2851,16.2974,156000.0
2009-09-22 10:35:00,26.45,26.45,26.41,26.42,352800.0,16.2974,16.2974,16.2727,16.2789,352800.0
2009-09-22 10:40:00,26.43,26.47,26.42,26.47,117000.0,16.2851,16.3097,16.2789,16.3097,117000.0
2009-09-22 10:45:00,26.47,26.49,26.45,26.49,209400.0,16.3097,16.322,16.2974,16.322,209400.0
2009-09-22 10:50:00,26.49,26.49,26.48,26.49,185000.0,16.322,16.322,16.3159,16.322,185000.0
2009-09-22 10:55:00,26.49,26.49,26.45,26.46,213600.0,16.322,16.322,16.2974,16.3035,213600.0
2009-09-22 11:00:00,26.46,26.46,26.42,26.43,110800.0,16.3035,16.3035,16.2789,16.2851,110800.0
2009-09-22 11:05:00,26.43,26.43,26.42,26.43,118000.0,16.2851,16.2851,16.2789,16.2851,118000.0
2009-09-22 11:10:00,26.43,26.48,26.43,26.47,216000.0,16.2851,16.3159,16.2851,16.3097,216000.0
2009-09-22 11:15:00,26.47,26.47,26.47,26.47,90800.0,16.3097,16.3097,16.3097,16.3097,90800.0
2009-09-22 11:20:00,26.47,26.48,26.47,26.47,198000.0,16.3097,16.3159,16.3097,16.3097,198000.0
2009-09-22 11:25:00,26.47,26.49,26.45,26.46,177200.0,16.3097,16.322,16.2974,16.3035,177200.0
2009-09-22 11:30:00,26.46,26.47,26.43,26.45,194600.0,16.3035,16.3097,16.2851,16.2974,194600.0
2009-09-22 11:35:00,26.45,26.45,26.43,26.45,149400.0,16.2974,16.2974,16.2851,16.2974,149400.0
2009-09-22 11:40:00,26.45,26.49,26.45,26.48,114800.0,16.2974,16.322,16.2974,16.3159,114800.0
2009-09-22 11:45:00,26.48,26.5,26.48,26.5,136600.0,16.3159,16.3282,16.3159,16.3282,136600.0
2009-09-22 11:50:00,26.5,26.53,26.5,26.5,288000.0,16.3282,16.3467,16.3282,16.3282,288000.0
2009-09-22 11:55:00,26.5,26.52,26.49,26.52,164600.0,16.3282,16.3405,16.322,16.3405,164600.0
2009-09-22 12:00:00,26.52,26.58,26.52,26.56,373000.0,16.3405,16.3775,16.3405,16.3652,373000.0
2009-09-22 12:05:00,26.56,26.56,26.53,26.53,233200.0,16.3652,16.3652,16.3467,16.3467,233200.0
2009-09-22 12:10:00,26.53,26.54,26.52,26.53,202200.0,16.3467,16.3528,16.3405,16.3467,202200.0
2009-09-22 12:15:00,26.54,26.54,26.5,26.52,177600.0,16.3528,16.3528,16.3282,16.3405,177600.0
2009-09-22 12:20:00,26.52,26.53,26.5,26.52,238600.0,16.3405,16.3467,16.3282,16.3405,238600.0
2009-09-22 12:25:00,26.52,26.52,26.48,26.48,139400.0,16.3405,16.3405,16.3159,16.3159,139400.0
2009-09-22 12:30:00,26.48,26.5,26.48,26.48,85400.0,16.3159,16.3282,16.3159,16.3159,85400.0
2009-09-22 12:35:00,26.48,26.49,26.46,26.49,130400.0,16.3159,16.322,16.3035,16.322,130400.0
2009-09-22 12:40:00,26.49,26.5,26.49,26.5,53000.0,16.322,16.3282,16.322,16.3282,53000.0
2009-09-22 12:45:00,26.5,26.5,26.5,26.5,59200.0,16.3282,16.3282,16.3282,16.3282,59200.0
2009-09-22 12:50:00,26.5,26.5,26.5,26.5,107400.0,16.3282,16.3282,16.3282,16.3282,107400.0
2009-09-22 12:55:00,26.5,26.51,26.5,26.5,170400.0,16.3282,16.3343,16.3282,16.3282,170400.0
2009-09-22 13:00:00,26.5,26.5,26.49,26.5,87400.0,16.3282,16.3282,16.322,16.3282,87400.0
2009-09-22 13:05:00,26.5,26.5,26.5,26.5,82200.0,16.3282,16.3282,16.3282,16.3282,82200.0
2009-09-22 13:10:00,26.5,26.5,26.46,26.47,159800.0,16.3282,16.3282,16.3035,16.3097,159800.0
2009-09-22 13:15:00,26.46,26.48,26.46,26.47,110200.0,16.3035,16.3159,16.3035,16.3097,110200.0
2009-09-22 13:20:00,26.47,26.5,26.46,26.48,145000.0,16.3097,16.3282,16.3035,16.3159,145000.0
2009-09-22 13:25:00,26.48,26.5,26.48,26.5,98800.0,16.3159,16.3282,16.3159,16.3282,98800.0
2009-09-22 13:30:00,26.5,26.5,26.49,26.49,108000.0,16.3282,16.3282,16.322,16.322,108000.0
2009-09-22 13:35:00,26.49,26.49,26.45,26.45,168600.0,16.322,16.322,16.2974,16.2974,168600.0
2009-09-22 13:40:00,26.45,26.46,26.43,26.43,188400.0,16.2974,16.3035,16.2851,16.2851,188400.0
2009-09-22 13:45:00,26.43,26.45,26.42,26.44,226400.0,16.2851,16.2974,16.2789,16.2912,226400.0
2009-09-22 13:50:00,26.44,26.45,26.43,26.43,169600.0,16.2912,16.2974,16.2851,16.2851,169600.0
2009-09-22 13:55:00,26.43,26.43,26.42,26.42,162600.0,16.2851,16.2851,16.2789,16.2789,162600.0
2009-09-22 14:00:00,26.42,26.43,26.42,26.43,85400.0,16.2789,16.2851,16.2789,16.2851,85400.0
2009-09-22 14:05:00,26.43,26.43,26.42,26.42,145000.0,16.2851,16.2851,16.2789,16.2789,145000.0
2009-09-22 14:10:00,26.42,26.46,26.42,26.45,208600.0,16.2789,16.3035,16.2789,16.2974,208600.0
2009-09-22 14:15:00,26.45,26.46,26.42,26.42,144400.0,16.2974,16.3035,16.2789,16.2789,144400.0
2009-09-22 14:20:00,26.43,26.46,26.42,26.45,248400.0,16.2851,16.3035,16.2789,16.2974,248400.0
2009-09-22 14:25:00,26.44,26.48,26.44,26.45,164800.0,16.2912,16.3159,16.2912,16.2974,164800.0
2009-09-22 14:30:00,26.45,26.47,26.43,26.43,190400.0,16.2974,16.3097,16.2851,16.2851,190400.0
2009-09-22 14:35:00,26.43,26.43,26.41,26.41,77800.0,16.2851,16.2851,16.2727,16.2727,77800.0
2009-09-22 14:40:00,26.42,26.43,26.41,26.43,113800.0,16.2789,16.2851,16.2727,16.2851,113800.0
2009-09-22 14:45:00,26.43,26.44,26.42,26.43,95600.0,16.2851,16.2912,16.2789,16.2851,95600.0
2009-09-22 14:50:00,26.43,26.46,26.43,26.44,225200.0,16.2851,16.3035,16.2851,16.2912,225200.0
2009-09-22 14:55:00,26.44,26.46,26.43,26.43,167000.0,16.2912,16.3035,16.2851,16.2851,167000.0
2009-09-22 15:00:00,26.43,26.43,26.41,26.42,247000.0,16.2851,16.2851,16.2727,16.2789,247000.0
2009-09-22 15:05:00,26.41,26.43,26.41,26.41,233400.0,16.2727,16.2851,16.2727,16.2727,233400.0
2009-09-22 15:10:00,26.41,26.43,26.4,26.42,219600.0,16.2727,16.2851,16.2666,16.2789,219600.0
2009-09-22 15:15:00,26.42,26.46,26.42,26.43,204200.0,16.2789,16.3035,16.2789,16.2851,204200.0
2009-09-22 15:20:00,26.43,26.49,26.43,26.46,267000.0,16.2851,16.322,16.2851,16.3035,267000.0
2009-09-22 15:25:00,26.46,26.46,26.44,26.45,155000.0,16.3035,16.3035,16.2912,16.2974,155000.0
2009-09-22 15:30:00,26.45,26.47,26.45,26.46,274200.0,16.2974,16.3097,16.2974,16.3035,274200.0
2009-09-22 15:35:00,26.45,26.46,26.43,26.43,147400.0,16.2974,16.3035,16.2851,16.2851,147400.0
2009-09-22 15:40:00,26.43,26.49,26.43,26.46,577800.0,16.2851,16.322,16.2851,16.3035,577800.0
2009-09-22 15:45:00,26.46,26.46,26.43,26.43,308400.0,16.3035,16.3035,16.2851,16.2851,308400.0
2009-09-22 15:50:00,26.43,26.48,26.43,26.43,652600.0,16.2851,16.3159,16.2851,16.2851,652600.0
2009-09-22 15:55:00,26.44,26.46,26.43,26.43,1087400.0,16.2912,16.3035,16.2851,16.2851,1087400.0
2009-09-23 09:30:00,26.47,26.47,26.27,26.32,755600.0,16.3097,16.3097,16.1865,16.2173,755600.0
2009-09-23 09:35:00,26.31,26.36,26.31,26.35,237800.0,16.2111,16.2419,16.2111,16.2358,237800.0
2009-09-23 09:40:00,26.35,26.38,26.3,26.35,509000.0,16.2358,16.2542,16.205,16.2358,509000.0
2009-09-23 09:45:00,26.34,26.41,26.34,26.39,259200.0,16.2296,16.2727,16.2296,16.2604,259200.0
2009-09-23 09:50:00,26.39,26.4,26.35,26.36,218400.0,16.2604,16.2666,16.2358,16.2419,218400.0
2009-09-23 09:55:00,26.36,26.36,26.34,26.35,188000.0,16.2419,16.2419,16.2296,16.2358,188000.0
2009-09-23 10:00:00,26.35,26.39,26.34,26.36,301800.0,16.2358,16.2604,16.2296,16.2419,301800.0
2009-09-23 10:05:00,26.36,26.38,26.36,26.36,114800.0,16.2419,16.2542,16.2419,16.2419,114800.0
2009-09-23 10:10:00,26.36,26.37,26.35,26.37,95400.0,16.2419,16.2481,16.2358,16.2481,95400.0
2009-09-23 10:15:00,26.38,26.39,26.36,26.38,260800.0,16.2542,16.2604,16.2419,16.2542,260800.0
2009-09-23 10:20:00,26.38,26.38,26.36,26.36,133000.0,16.2542,16.2542,16.2419,16.2419,133000.0
2009-09-23 10:25:00,26.36,26.36,26.09,26.3,608200.0,16.2419,16.2419,16.0756,16.205,608200.0
2009-09-23 10:30:00,26.3,26.36,26.29,26.36,334000.0,16.205,16.2419,16.1988,16.2419,334000.0
2009-09-23 10:35:00,26.36,26.38,26.36,26.36,197200.0,16.2419,16.2542,16.2419,16.2419,197200.0
2009-09-23 10:40:00,26.36,26.37,26.36,26.37,129600.0,16.2419,16.2481,16.2419,16.2481,129600.0
2009-09-23 10:45:00,26.36,26.38,26.36,26.38,123000.0,16.2419,16.2542,16.2419,16.2542,123000.0
2009-09-23 10:50:00,26.37,26.39,26.35,26.37,471200.0,16.2481,16.2604,16.2358,16.2481,471200.0
2009-09-23 10:55:00,26.37,26.38,26.36,26.36,87600.0,16.2481,16.2542,16.2419,16.2419,87600.0
2009-09-23 11:00:00,26.36,26.38,26.36,26.38,178600.0,16.2419,16.2542,16.2419,16.2542,178600.0
2009-09-23 11:05:00,26.38,26.38,26.35,26.35,107000.0,16.2542,16.2542,16.2358,16.2358,107000.0
2009-09-23 11:10:00,26.36,26.36,26.34,26.35,136400.0,16.2419,16.2419,16.2296,16.2358,136400.0
2009-09-23 11:15:00,26.34,26.35,26.33,26.35,187200.0,16.2296,16.2358,16.2234,16.2358,187200.0
2009-09-23 11:20:00,26.35,26.36,26.33,26.33,185200.0,16.2358,16.2419,16.2234,16.2234,185200.0
2009-09-23 11:25:00,26.33,26.34,26.31,26.31,244600.0,16.2234,16.2296,16.2111,16.2111,244600.0
2009-09-23 11:30:00,26.32,26.32,26.3,26.31,241200.0,16.2173,16.2173,16.205,16.2111,241200.0
2009-09-23 11:35:00,26.3,26.34,26.29,26.32,322600.0,16.205,16.2296,16.1988,16.2173,322600.0
2009-09-23 11:40:00,26.32,26.33,26.29,26.32,170000.0,16.2173,16.2234,16.1988,16.2173,170000.0
2009-09-23 11:45:00,26.32,26.32,26.3,26.3,125800.0,16.2173,16.2173,16.205,16.205,125800.0
2009-09-23 11:50:00,26.3,26.34,26.3,26.33,96600.0,16.205,16.2296,16.205,16.2234,96600.0
2009-09-23 11:55:00,26.33,26.34,26.32,26.33,117800.0,16.2234,16.2296,16.2173,16.2234,117800.0
2009-09-23 12:00:00,26.33,26.35,26.32,26.33,225200.0,16.2234,16.2358,16.2173,16.2234,225200.0
2009-09-23 12:05:00,26.33,26.35,26.33,26.33,160600.0,16.2234,16.2358,16.2234,16.2234,160600.0
2009-09-23 12:10:00,26.33,26.35,26.32,26.33,111600.0,16.2234,16.2358,16.2173,16.2234,111600.0
2009-09-23 12:15:00,26.33,26.33,26.32,26.33,65800.0,16.2234,16.2234,16.2173,16.2234,65800.0
2009-09-23 12:20:00,26.33,26.35,26.32,26.34,199200.0,16.2234,16.2358,16.2173,16.2296,199200.0
2009-09-23 12:25:00,26.34,26.34,26.32,26.33,53000.0,16.2296,16.2296,16.2173,16.2234,53000.0
2009-09-23 12:30:00,26.32,26.35,26.32,26.34,142600.0,16.2173,16.2358,16.2173,16.2296,142600.0
2009-09-23 12:35:00,26.34,26.34,26.33,26.33,78200.0,16.2296,16.2296,16.2234,16.2234,78200.0
2009-09-23 12:40:00,26.33,26.34,26.33,26.33,84000.0,16.2234,16.2296,16.2234,16.2234,84000.0
2009-09-23 12:45:00,26.33,26.34,26.33,26.33,38800.0,16.2234,16.2296,16.2234,16.2234,38800.0
2009-09-23 12:50:00,26.33,26.35,26.33,26.35,110200.0,16.2234,16.2358,16.2234,16.2358,110200.0
2009-09-23 12:55:00,26.35,26.35,26.34,26.35,63600.0,16.2358,16.2358,16.2296,16.2358,63600.0
2009-09-23 13:00:00,26.35,26.36,26.34,26.35,167400.0,16.2358,16.2419,16.2296,16.2358,167400.0
2009-09-23 13:05:00,26.35,26.36,26.35,26.35,67400.0,16.2358,16.2419,16.2358,16.2358,67400.0
2009-09-23 13:10:00,26.35,26.38,26.35,26.38,71400.0,16.2358,16.2542,16.2358,16.2542,71400.0
2009-09-23 13:15:00,26.37,26.4,26.37,26.4,64200.0,16.2481,16.2666,16.2481,16.2666,64200.0
2009-09-23 13:20:00,26.4,26.4,26.36,26.36,95600.0,16.2666,16.2666,16.2419,16.2419,95600.0
2009-09-23 13:25:00,26.36,26.36,26.34,26.36,90800.0,16.2419,16.2419,16.2296,16.2419,90800.0
2009-09-23 13:30:00,26.36,26.39,26.36,26.38,165600.0,16.2419,16.2604,16.2419,16.2542,165600.0
2009-09-23 13:35:00,26.38,26.41,26.38,26.4,138000.0,16.2542,16.2727,16.2542,16.2666,138000.0
2009-09-23 13:40:00,26.4,26.4,26.39,26.39,81600.0,16.2666,16.2666,16.2604,16.2604,81600.0
2009-09-23 13:45:00,26.4,26.43,26.39,26.42,177800.0,16.2666,16.2851,16.2604,16.2789,177800.0
2009-09-23 13:50:00,26.42,26.42,26.39,26.4,97800.0,16.2789,16.2789,16.2604,16.2666,97800.0
2009-09-23 13:55:00,26.4,26.4,26.39,26.4,76600.0,16.2666,16.2666,16.2604,16.2666,76600.0
2009-09-23 14:00:00,26.4,26.4,26.39,26.4,121200.0,16.2666,16.2666,16.2604,16.2666,121200.0
2009-09-23 14:05:00,26.4,26.4,26.39,26.4,57000.0,16.2666,16.2666,16.2604,16.2666,57000.0
2009-09-23 14:10:00,26.39,26.41,26.36,26.38,240400.0,16.2604,16.2727,16.2419,16.2542,240400.0
2009-09-23 14:15:00,26.38,26.43,26.36,26.42,423000.0,16.2542,16.2851,16.2419,16.2789,423000.0
2009-09-23 14:20:00,26.42,26.5,26.42,26.47,422000.0,16.2789,16.3282,16.2789,16.3097,422000.0
2009-09-23 14:25:00,26.47,26.47,26.43,26.46,204200.0,16.3097,16.3097,16.2851,16.3035,204200.0
2009-09-23 14:30:00,26.47,26.5,26.45,26.49,343800.0,16.3097,16.3282,16.2974,16.322,343800.0
2009-09-23 14:35:00,26.49,26.52,26.47,26.5,603600.0,16.322,16.3405,16.3097,16.3282,603600.0
2009-09-23 14:40:00,26.5,26.53,26.5,26.5,300400.0,16.3282,16.3467,16.3282,16.3282,300400.0
2009-09-23 14:45:00,26.5,26.55,26.5,26.53,452800.0,16.3282,16.359,16.3282,16.3467,452800.0
2009-09-23 14:50:00,26.53,26.55,26.53,26.55,263400.0,16.3467,16.359,16.3467,16.359,263400.0
2009-09-23 14:55:00,26.55,26.56,26.53,26.54,570200.0,16.359,16.3652,16.3467,16.3528,570200.0
2009-09-23 15:00:00,26.54,26.55,26.54,26.55,199000.0,16.3528,16.359,16.3528,16.359,199000.0
2009-09-23 15:05:00,26.55,26.58,26.54,26.55,293400.0,16.359,16.3775,16.3528,16.359,293400.0
2009-09-23 15:10:00,26.55,26.55,26.5,26.52,352000.0,16.359,16.359,16.3282,16.3405,352000.0
2009-09-23 15:15:00,26.51,26.52,26.49,26.5,220600.0,16.3343,16.3405,16.322,16.3282,220600.0
2009-09-23 15:20:00,26.5,26.5,26.45,26.49,239200.0,16.3282,16.3282,16.2974,16.322,239200.0
2009-09-23 15:25:00,26.49,26.51,26.46,26.5,292600.0,16.322,16.3343,16.3035,16.3282,292600.0
2009-09-23 15:30:00,26.5,26.5,26.43,26.44,359000.0,16.3282,16.3282,16.2851,16.2912,359000.0
2009-09-23 15:35:00,26.44,26.47,26.42,26.45,204000.0,16.2912,16.3097,16.2789,16.2974,204000.0
2009-09-23 15:40:00,26.45,26.47,26.44,26.44,202400.0,16.2974,16.3097,16.2912,16.2912,202400.0
2009-09-23 15:45:00,26.44,26.45,26.4,26.43,512400.0,16.2912,16.2974,16.2666,16.2851,512400.0
2009-09-23 15:50:00,26.42,26.43,26.3,26.39,787400.0,16.2789,16.2851,16.205,16.2604,787400.0
2009-09-23 15:55:00,26.39,26.4,26.3,26.32,1303800.0,16.2604,16.2666,16.205,16.2173,1303800.0
2009-09-24 09:30:00,26.29,26.48,26.28,26.45,351600.0,16.1988,16.3159,16.1926,16.2974,351600.0
2009-09-24 09:35:00,26.45,26.49,26.41,26.48,395000.0,16.2974,16.322,16.2727,16.3159,395000.0
2009-09-24 09:40:00,26.48,26.53,26.48,26.5,208800.0,16.3159,16.3467,16.3159,16.3282,208800.0
2009-09-24 09:45:00,26.5,26.55,26.49,26.54,270800.0,16.3282,16.359,16.322,16.3528,270800.0
2009-09-24 09:50:00,26.54,26.57,26.53,26.55,247000.0,16.3528,16.3713,16.3467,16.359,247000.0
2009-09-24 09:55:00,26.54,26.57,26.52,26.55,187800.0,16.3528,16.3713,16.3405,16.359,187800.0
2009-09-24 10:00:00,26.55,26.55,26.44,26.49,304200.0,16.359,16.359,16.2912,16.322,304200.0
2009-09-24 10:05:00,26.49,26.51,26.48,26.49,220800.0,16.322,16.3343,16.3159,16.322,220800.0
2009-09-24 10:10:00,26.49,26.5,26.45,26.45,244000.0,16.322,16.3282,16.2974,16.2974,244000.0
2009-09-24 10:15:00,26.45,26.47,26.4,26.45,434600.0,16.2974,16.3097,16.2666,16.2974,434600.0
2009-09-24 10:20:00,26.46,26.47,26.41,26.45,322400.0,16.3035,16.3097,16.2727,16.2974,322400.0
2009-09-24 10:25:00,26.45,26.49,26.45,26.47,176600.0,16.2974,16.322,16.2974,16.3097,176600.0
2009-09-24 10:30:00,26.47,26.48,26.44,26.47,234000.0,16.3097,16.3159,16.2912,16.3097,234000.0
2009-09-24 10:35:00,26.48,26.48,26.38,26.39,221600.0,16.3159,16.3159,16.2542,16.2604,221600.0
2009-09-24 10:40:00,26.39,26.4,26.36,26.4,266600.0,16.2604,16.2666,16.2419,16.2666,266600.0
2009-09-24 10:45:00,26.4,26.4,26.35,26.37,257400.0,16.2666,16.2666,16.2358,16.2481,257400.0
2009-09-24 10:50:00,26.37,26.41,26.36,26.4,160600.0,16.2481,16.2727,16.2419,16.2666,160600.0
2009-09-24 10:55:00,26.4,26.42,26.38,26.38,305400.0,16.2666,16.2789,16.2542,16.2542,305400.0
2009-09-24 11:00:00,26.37,26.38,26.36,26.36,100000.0,16.2481,16.2542,16.2419,16.2419,100000.0
2009-09-24 11:05:00,26.36,26.39,26.36,26.36,133000.0,16.2419,16.2604,16.2419,16.2419,133000.0
2009-09-24 11:10:00,26.36,26.36,26.35,26.35,161600.0,16.2419,16.2419,16.2358,16.2358,161600.0
2009-09-24 11:15:00,26.35,26.36,26.32,26.35,147800.0,16.2358,16.2419,16.2173,16.2358,147800.0
2009-09-24 11:20:00,26.35,26.4,26.34,26.35,344600.0,16.2358,16.2666,16.2296,16.2358,344600.0
2009-09-24 11:25:00,26.35,26.36,26.33,26.35,91600.0,16.2358,16.2419,16.2234,16.2358,91600.0
2009-09-24 11:30:00,26.35,26.36,26.34,26.34,130800.0,16.2358,16.2419,16.2296,16.2296,130800.0
2009-09-24 11:35:00,26.34,26.34,26.32,26.32,94000.0,16.2296,16.2296,16.2173,16.2173,94000.0
2009-09-24 11:40:00,26.33,26.33,26.3,26.33,221200.0,16.2234,16.2234,16.205,16.2234,221200.0
2009-09-24 11:45:00,26.33,26.35,26.3,26.3,167600.0,16.2234,16.2358,16.205,16.205,167600.0
2009-09-24 11:50:00,26.3,26.31,26.26,26.27,127600.0,16.205,16.2111,16.1803,16.1865,127600.0
2009-09-24 11:55:00,26.27,26.28,26.25,26.25,242000.0,16.1865,16.1926,16.1741,16.1741,242000.0
2009-09-24 12:00:00,26.25,26.33,26.24,26.28,342400.0,16.1741,16.2234,16.168,16.1926,342400.0
2009-09-24 12:05:00,26.27,26.28,26.25,26.27,210000.0,16.1865,16.1926,16.1741,16.1865,210000.0
2009-09-24 12:10:00,26.27,26.3,26.25,26.26,216800.0,16.1865,16.205,16.1741,16.1803,216800.0
2009-09-24 12:15:00,26.25,26.28,26.25,26.27,182600.0,16.1741,16.1926,16.1741,16.1865,182600.0
2009-09-24 12:20:00,26.26,26.28,26.23,26.24,178400.0,16.1803,16.1926,16.1618,16.168,178400.0
2009-09-24 12:25:00,26.24,26.24,26.21,26.22,221200.0,16.168,16.168,16.1495,16.1557,221200.0
2009-09-24 12:30:00,26.22,26.24,26.2,26.2,198400.0,16.1557,16.168,16.1433,16.1433,198400.0
2009-09-24 12:35:00,26.2,26.23,26.18,26.22,156600.0,16.1433,16.1618,16.131,16.1557,156600.0
2009-09-24 12:40:00,26.22,26.25,26.22,26.25,127600.0,16.1557,16.1741,16.1557,16.1741,127600.0
2009-09-24 12:45:00,26.25,26.25,26.24,26.25,124600.0,16.1741,16.1741,16.168,16.1741,124600.0
2009-09-24 12:50:00,26.25,26.25,26.25,26.25,111600.0,16.1741,16.1741,16.1741,16.1741,111600.0
2009-09-24 12:55:00,26.25,26.25,26.2,26.2,227000.0,16.1741,16.1741,16.1433,16.1433,227000.0
2009-09-24 13:00:00,26.2,26.23,26.2,26.23,165000.0,16.1433,16.1618,16.1433,16.1618,165000.0
2009-09-24 13:05:00,26.23,26.25,26.22,26.25,96800.0,16.1618,16.1741,16.1557,16.1741,96800.0
2009-09-24 13:10:00,26.25,26.27,26.24,26.24,229200.0,16.1741,16.1865,16.168,16.168,229200.0
2009-09-24 13:15:00,26.24,26.25,26.21,26.22,137000.0,16.168,16.1741,16.1495,16.1557,137000.0
2009-09-24 13:20:00,26.22,26.27,26.22,26.27,184800.0,16.1557,16.1865,16.1557,16.1865,184800.0
2009-09-24 13:25:00,26.26,26.28,26.25,26.27,264200.0,16.1803,16.1926,16.1741,16.1865,264200.0
2009-09-24 13:30:00,26.27,26.28,26.25,26.25,107800.0,16.1865,16.1926,16.1741,16.1741,107800.0
2009-09-24 13:35:00,26.25,26.25,26.21,26.21,194000.0,16.1741,16.1741,16.1495,16.1495,194000.0
2009-09-24 13:40:00,26.21,26.22,26.18,26.2,416000.0,16.1495,16.1557,16.131,16.1433,416000.0
2009-09-24 13:45:00,26.2,26.24,26.2,26.24,188800.0,16.1433,16.168,16.1433,16.168,188800.0
2009-09-24 13:50:00,26.24,26.25,26.22,26.22,269200.0,16.168,16.1741,16.1557,16.1557,269200.0
2009-09-24 13:55:00,26.23,26.24,26.2,26.22,356000.0,16.1618,16.168,16.1433,16.1557,356000.0
2009-09-24 14:00:00,26.22,26.23,26.2,26.21,275600.0,16.1557,16.1618,16.1433,16.1495,275600.0
2009-09-24 14:05:00,26.21,26.21,26.18,26.19,174400.0,16.1495,16.1495,16.131,16.1372,174400.0
2009-09-24 14:10:00,26.19,26.2,26.17,26.18,270800.0,16.1372,16.1433,16.1249,16.131,270800.0
2009-09-24 14:15:00,26.18,26.2,26.17,26.18,201000.0,16.131,16.1433,16.1249,16.131,201000.0
2009-09-24 14:20:00,26.18,26.2,26.16,26.16,349000.0,16.131,16.1433,16.1187,16.1187,349000.0
2009-09-24 14:25:00,26.16,26.19,26.16,26.18,180400.0,16.1187,16.1372,16.1187,16.131,180400.0
2009-09-24 14:30:00,26.17,26.18,26.15,26.16,379600.0,16.1249,16.131,16.1125,16.1187,379600.0
2009-09-24 14:35:00,26.16,26.17,26.16,26.17,171400.0,16.1187,16.1249,16.1187,16.1249,171400.0
2009-09-24 14:40:00,26.17,26.17,26.15,26.15,235200.0,16.1249,16.1249,16.1125,16.1125,235200.0
2009-09-24 14:45:00,26.15,26.16,26.13,26.16,289400.0,16.1125,16.1187,16.1002,16.1187,289400.0
2009-09-24 14:50:00,26.15,26.16,26.11,26.13,528000.0,16.1125,16.1187,16.0879,16.1002,528000.0
2009-09-24 14:55:00,26.14,26.18,26.13,26.15,278000.0,16.1064,16.131,16.1002,16.1125,278000.0
2009-09-24 15:00:00,26.15,26.18,26.15,26.18,397800.0,16.1125,16.131,16.1125,16.131,397800.0
2009-09-24 15:05:00,26.18,26.18,26.16,26.16,303800.0,16.131,16.131,16.1187,16.1187,303800.0
2009-09-24 15:10:00,26.16,26.2,26.16,26.19,494400.0,16.1187,16.1433,16.1187,16.1372,494400.0
2009-09-24 15:15:00,26.19,26.2,26.18,26.18,395800.0,16.1372,16.1433,16.131,16.131,395800.0
2009-09-24 15:20:00,26.18,26.18,26.15,26.16,418800.0,16.131,16.131,16.1125,16.1187,418800.0
2009-09-24 15:25:00,26.16,26.16,26.13,26.13,456600.0,16.1187,16.1187,16.1002,16.1002,456600.0
2009-09-24 15:30:00,26.14,26.16,26.13,26.16,401000.0,16.1064,16.1187,16.1002,16.1187,401000.0
2009-09-24 15:35:00,26.16,26.19,26.16,26.17,533000.0,16.1187,16.1372,16.1187,16.1249,533000.0
2009-09-24 15:40:00,26.17,26.19,26.17,26.19,458600.0,16.1249,16.1372,16.1249,16.1372,458600.0
2009-09-24 15:45:00,26.19,26.23,26.19,26.2,543200.0,16.1372,16.1618,16.1372,16.1433,543200.0
2009-09-24 15:50:00,26.2,26.21,26.17,26.17,586600.0,16.1433,16.1495,16.1249,16.1249,586600.0
2009-09-24 15:55:00,26.17,26.17,26.14,26.14,1160600.0,16.1249,16.1249,16.1064,16.1064,1160600.0
2009-09-25 09:30:00,26.17,26.25,26.14,26.23,421400.0,16.1249,16.1741,16.1064,16.1618,421400.0
2009-09-25 09:35:00,26.23,26.24,26.18,26.18,200800.0,16.1618,16.168,16.131,16.131,200800.0
2009-09-25 09:40:00,26.18,26.31,26.18,26.27,233400.0,16.131,16.2111,16.131,16.1865,233400.0
2009-09-25 09:45:00,26.27,26.34,26.26,26.32,161800.0,16.1865,16.2296,16.1803,16.2173,161800.0
2009-09-25 09:50:00,26.32,26.4,26.31,26.4,314200.0,16.2173,16.2666,16.2111,16.2666,314200.0
2009-09-25 09:55:00,26.39,26.42,26.34,26.35,220400.0,16.2604,16.2789,16.2296,16.2358,220400.0
2009-09-25 10:00:00,26.34,26.38,26.29,26.38,533200.0,16.2296,16.2542,16.1988,16.2542,533200.0
2009-09-25 10:05:00,26.38,26.46,26.38,26.46,357000.0,16.2542,16.3035,16.2542,16.3035,357000.0
2009-09-25 10:10:00,26.46,26.47,26.22,26.46,365200.0,16.3035,16.3097,16.1557,16.3035,365200.0
2009-09-25 10:15:00,26.46,26.47,26.43,26.46,227200.0,16.3035,16.3097,16.2851,16.3035,227200.0
2009-09-25 10:20:00,26.46,26.46,26.4,26.42,253800.0,16.3035,16.3035,16.2666,16.2789,253800.0
2009-09-25 10:25:00,26.42,26.46,26.42,26.46,151000.0,16.2789,16.3035,16.2789,16.3035,151000.0
2009-09-25 10:30:00,26.46,26.5,26.46,26.5,348400.0,16.3035,16.3282,16.3035,16.3282,348400.0
2009-09-25 10:35:00,26.5,26.52,26.48,26.48,457200.0,16.3282,16.3405,16.3159,16.3159,457200.0
2009-09-25 10:40:00,26.48,26.52,26.48,26.5,312200.0,16.3159,16.3405,16.3159,16.3282,312200.0
2009-09-25 10:45:00,26.5,26.61,26.5,26.6,611000.0,16.3282,16.396,16.3282,16.3898,611000.0
2009-09-25 10:50:00,26.6,26.62,26.55,26.58,530400.0,16.3898,16.4021,16.359,16.3775,530400.0
2009-09-25 10:55:00,26.57,26.6,26.55,26.57,347000.0,16.3713,16.3898,16.359,16.3713,347000.0
2009-09-25 11:00:00,26.57,26.58,26.51,26.55,296800.0,16.3713,16.3775,16.3343,16.359,296800.0
2009-09-25 11:05:00,26.54,26.57,26.54,26.55,183000.0,16.3528,16.3713,16.3528,16.359,183000.0
2009-09-25 11:10:00,26.55,26.55,26.5,26.52,180600.0,16.359,16.359,16.3282,16.3405,180600.0
2009-09-25 11:15:00,26.52,26.55,26.52,26.54,143000.0,16.3405,16.359,16.3405,16.3528,143000.0
2009-09-25 11:20:00,26.54,26.55,26.5,26.53,243400.0,16.3528,16.359,16.3282,16.3467,243400.0
2009-09-25 11:25:00,26.52,26.54,26.5,26.54,111400.0,16.3405,16.3528,16.3282,16.3528,111400.0
2009-09-25 11:30:00,26.54,26.55,26.53,26.54,114000.0,16.3528,16.359,16.3467,16.3528,114000.0
2009-09-25 11:35:00,26.54,26.55,26.51,26.53,133200.0,16.3528,16.359,16.3343,16.3467,133200.0
2009-09-25 11:40:00,26.53,26.57,26.52,26.56,352800.0,16.3467,16.3713,16.3405,16.3652,352800.0
2009-09-25 11:45:00,26.56,26.56,26.54,26.54,96400.0,16.3652,16.3652,16.3528,16.3528,96400.0
2009-09-25 11:50:00,26.54,26.54,26.52,26.53,105600.0,16.3528,16.3528,16.3405,16.3467,105600.0
2009-09-25 11:55:00,26.53,26.53,26.49,26.5,191400.0,16.3467,16.3467,16.322,16.3282,191400.0
2009-09-25 12:00:00,26.5,26.51,26.47,26.5,204000.0,16.3282,16.3343,16.3097,16.3282,204000.0
2009-09-25 12:05:00,26.5,26.55,26.49,26.55,83400.0,16.3282,16.359,16.322,16.359,83400.0
2009-09-25 12:10:00,26.55,26.56,26.54,26.55,87400.0,16.359,16.3652,16.3528,16.359,87400.0
2009-09-25 12:15:00,26.55,26.55,26.48,26.5,253200.0,16.359,16.359,16.3159,16.3282,253200.0
2009-09-25 12:20:00,26.5,26.5,26.46,26.5,256800.0,16.3282,16.3282,16.3035,16.3282,256800.0
2009-09-25 12:25:00,26.5,26.52,26.47,26.49,120400.0,16.3282,16.3405,16.3097,16.322,120400.0
2009-09-25 12:30:00,26.5,26.5,26.43,26.43,205000.0,16.3282,16.3282,16.2851,16.2851,205000.0
2009-09-25 12:35:00,26.43,26.5,26.43,26.49,176200.0,16.2851,16.3282,16.2851,16.322,176200.0
2009-09-25 12:40:00,26.49,26.53,26.47,26.49,229400.0,16.322,16.3467,16.3097,16.322,229400.0
2009-09-25 12:45:00,26.5,26.5,26.48,26.49,90400.0,16.3282,16.3282,16.3159,16.322,90400.0
2009-09-25 12:50:00,26.48,26.5,26.48,26.5,46400.0,16.3159,16.3282,16.3159,16.3282,46400.0
2009-09-25 12:55:00,26.5,26.5,26.49,26.5,106400.0,16.3282,16.3282,16.322,16.3282,106400.0
2009-09-25 13:00:00,26.5,26.52,26.5,26.51,104200.0,16.3282,16.3405,16.3282,16.3343,104200.0
2009-09-25 13:05:00,26.5,26.51,26.49,26.49,129000.0,16.3282,16.3343,16.322,16.322,129000.0
2009-09-25 13:10:00,26.49,26.5,26.47,26.5,106000.0,16.322,16.3282,16.3097,16.3282,106000.0
2009-09-25 13:15:00,26.5,26.52,26.49,26.5,150200.0,16.3282,16.3405,16.322,16.3282,150200.0
2009-09-25 13:20:00,26.5,26.5,26.48,26.5,103200.0,16.3282,16.3282,16.3159,16.3282,103200.0
2009-09-25 13:25:00,26.5,26.55,26.49,26.54,222400.0,16.3282,16.359,16.322,16.3528,222400.0
2009-09-25 13:30:00,26.54,26.55,26.52,26.52,127400.0,16.3528,16.359,16.3405,16.3405,127400.0
2009-09-25 13:35:00,26.52,26.56,26.52,26.55,147200.0,16.3405,16.3652,16.3405,16.359,147200.0
2009-09-25 13:40:00,26.55,26.57,26.55,26.55,170000.0,16.359,16.3713,16.359,16.359,170000.0
2009-09-25 13:45:00,26.55,26.56,26.53,26.56,217800.0,16.359,16.3652,16.3467,16.3652,217800.0
2009-09-25 13:50:00,26.56,26.56,26.54,26.56,119000.0,16.3652,16.3652,16.3528,16.3652,119000.0
2009-09-25 13:55:00,26.56,26.59,26.55,26.58,183600.0,16.3652,16.3836,16.359,16.3775,183600.0
2009-09-25 14:00:00,26.58,26.6,26.56,26.57,188600.0,16.3775,16.3898,16.3652,16.3713,188600.0
2009-09-25 14:05:00,26.57,26.59,26.57,26.57,152400.0,16.3713,16.3836,16.3713,16.3713,152400.0
2009-09-25 14:10:00,26.58,26.58,26.57,26.57,76200.0,16.3775,16.3775,16.3713,16.3713,76200.0
2009-09-25 14:15:00,26.57,26.58,26.54,26.57,129000.0,16.3713,16.3775,16.3528,16.3713,129000.0
2009-09-25 14:20:00,26.57,26.6,26.56,26.58,162600.0,16.3713,16.3898,16.3652,16.3775,162600.0
2009-09-25 14:25:00,26.58,26.59,26.57,26.58,101600.0,16.3775,16.3836,16.3713,16.3775,101600.0
2009-09-25 14:30:00,26.57,26.6,26.56,26.59,195400.0,16.3713,16.3898,16.3652,16.3836,195400.0
2009-09-25 14:35:00,26.59,26.61,26.58,26.61,287000.0,16.3836,16.396,16.3775,16.396,287000.0
2009-09-25 14:40:00,26.6,26.61,26.6,26.61,137200.0,16.3898,16.396,16.3898,16.396,137200.0
2009-09-25 14:45:00,26.61,26.63,26.61,26.61,181400.0,16.396,16.4083,16.396,16.396,181400.0
2009-09-25 14:50:00,26.61,26.63,26.6,26.62,284200.0,16.396,16.4083,16.3898,16.4021,284200.0
2009-09-25 14:55:00,26.62,26.62,26.59,26.6,249400.0,16.4021,16.4021,16.3836,16.3898,249400.0
2009-09-25 15:00:00,26.6,26.61,26.58,26.6,131600.0,16.3898,16.396,16.3775,16.3898,131600.0
2009-09-25 15:05:00,26.59,26.61,26.59,26.61,220200.0,16.3836,16.396,16.3836,16.396,220200.0
2009-09-25 15:10:00,26.6,26.61,26.58,26.6,185200.0,16.3898,16.396,16.3775,16.3898,185200.0
2009-09-25 15:15:00,26.59,26.6,26.58,26.58,230000.0,16.3836,16.3898,16.3775,16.3775,230000.0
2009-09-25 15:20:00,26.59,26.61,26.58,26.61,251400.0,16.3836,16.396,16.3775,16.396,251400.0
2009-09-25 15:25:00,26.61,26.64,26.61,26.63,402000.0,16.396,16.4144,16.396,16.4083,402000.0
2009-09-25 15:30:00,26.63,26.64,26.61,26.61,268200.0,16.4083,16.4144,16.396,16.396,268200.0
2009-09-25 15:35:00,26.61,26.62,26.57,26.58,372800.0,16.396,16.4021,16.3713,16.3775,372800.0
2009-09-25 15:40:00,26.58,26.58,26.52,26.52,588800.0,16.3775,16.3775,16.3405,16.3405,588800.0
2009-09-25 15:45:00,26.53,26.53,26.49,26.5,832000.0,16.3467,16.3467,16.322,16.3282,832000.0
2009-09-25 15:50:00,26.5,26.54,26.49,26.49,831600.0,16.3282,16.3528,16.322,16.322,831600.0
2009-09-25 15:55:00,26.5,26.5,26.46,26.48,1240600.0,16.3282,16.3282,16.3035,16.3159,1240600.0
2009-09-28 09:30:00,26.52,26.58,26.47,26.47,312000.0,16.3405,16.3775,16.3097,16.3097,312000.0
2009-09-28 09:35:00,26.48,26.51,26.45,26.47,142600.0,16.3159,16.3343,16.2974,16.3097,142600.0
2009-09-28 09:40:00,26.46,26.5,26.46,26.49,143000.0,16.3035,16.3282,16.3035,16.322,143000.0
2009-09-28 09:45:00,26.49,26.58,26.49,26.58,240800.0,16.322,16.3775,16.322,16.3775,240800.0
2009-09-28 09:50:00,26.58,26.61,26.58,26.61,257000.0,16.3775,16.396,16.3775,16.396,257000.0
2009-09-28 09:55:00,26.61,26.61,26.58,26.58,214400.0,16.396,16.396,16.3775,16.3775,214400.0
2009-09-28 10:00:00,26.58,26.68,26.58,26.66,235000.0,16.3775,16.4391,16.3775,16.4268,235000.0
2009-09-28 10:05:00,26.65,26.66,26.61,26.63,217400.0,16.4206,16.4268,16.396,16.4083,217400.0
2009-09-28 10:10:00,26.63,26.64,26.61,26.64,86400.0,16.4083,16.4144,16.396,16.4144,86400.0
2009-09-28 10:15:00,26.65,26.72,26.65,26.72,241200.0,16.4206,16.4637,16.4206,16.4637,241200.0
2009-09-28 10:20:00,26.72,26.77,26.7,26.77,348800.0,16.4637,16.4945,16.4514,16.4945,348800.0
2009-09-28 10:25:00,26.77,26.8,26.76,26.78,208200.0,16.4945,16.513,16.4884,16.5007,208200.0
2009-09-28 10:30:00,26.79,26.82,26.78,26.81,284200.0,16.5069,16.5254,16.5007,16.5192,284200.0
2009-09-28 10:35:00,26.82,26.82,26.79,26.79,180800.0,16.5254,16.5254,16.5069,16.5069,180800.0
2009-09-28 10:40:00,26.79,26.79,26.77,26.78,130600.0,16.5069,16.5069,16.4945,16.5007,130600.0
2009-09-28 10:45:00,26.78,26.78,26.75,26.75,128600.0,16.5007,16.5007,16.4822,16.4822,128600.0
2009-09-28 10:50:00,26.76,26.76,26.73,26.74,130400.0,16.4884,16.4884,16.4699,16.4761,130400.0
2009-09-28 10:55:00,26.74,26.74,26.73,26.74,104600.0,16.4761,16.4761,16.4699,16.4761,104600.0
2009-09-28 11:00:00,26.74,26.77,26.7,26.72,149600.0,16.4761,16.4945,16.4514,16.4637,149600.0
2009-09-28 11:05:00,26.72,26.75,26.69,26.69,197600.0,16.4637,16.4822,16.4453,16.4453,197600.0
2009-09-28 11:10:00,26.69,26.71,26.68,26.7,148000.0,16.4453,16.4576,16.4391,16.4514,148000.0
2009-09-28 11:15:00,26.7,26.71,26.68,26.68,97200.0,16.4514,16.4576,16.4391,16.4391,97200.0
2009-09-28 11:20:00,26.68,26.71,26.66,26.68,148000.0,16.4391,16.4576,16.4268,16.4391,148000.0
2009-09-28 11:25:00,26.7,26.71,26.67,26.7,99600.0,16.4514,16.4576,16.4329,16.4514,99600.0
2009-09-28 11:30:00,26.7,26.74,26.7,26.74,122800.0,16.4514,16.4761,16.4514,16.4761,122800.0
2009-09-28 11:35:00,26.74,26.75,26.68,26.7,110400.0,16.4761,16.4822,16.4391,16.4514,110400.0
2009-09-28 11:40:00,26.7,26.73,26.7,26.71,88600.0,16.4514,16.4699,16.4514,16.4576,88600.0
2009-09-28 11:45:00,26.71,26.75,26.71,26.75,68400.0,16.4576,16.4822,16.4576,16.4822,68400.0
2009-09-28 11:50:00,26.75,26.75,26.73,26.74,95400.0,16.4822,16.4822,16.4699,16.4761,95400.0
2009-09-28 11:55:00,26.75,26.77,26.74,26.75,108200.0,16.4822,16.4945,16.4761,16.4822,108200.0
2009-09-28 12:00:00,26.76,26.79,26.75,26.78,115400.0,16.4884,16.5069,16.4822,16.5007,115400.0
2009-09-28 12:05:00,26.78,26.79,26.77,26.78,164800.0,16.5007,16.5069,16.4945,16.5007,164800.0
2009-09-28 12:10:00,26.78,26.78,26.72,26.72,211400.0,16.5007,16.5007,16.4637,16.4637,211400.0
2009-09-28 12:15:00,26.72,26.72,26.7,26.72,112000.0,16.4637,16.4637,16.4514,16.4637,112000.0
2009-09-28 12:20:00,26.72,26.72,26.68,26.71,140200.0,16.4637,16.4637,16.4391,16.4576,140200.0
2009-09-28 12:25:00,26.71,26.73,26.7,26.71,148800.0,16.4576,16.4699,16.4514,16.4576,148800.0
2009-09-28 12:30:00,26.71,26.72,26.7,26.72,205000.0,16.4576,16.4637,16.4514,16.4637,205000.0
2009-09-28 12:35:00,26.72,26.72,26.69,26.7,128600.0,16.4637,16.4637,16.4453,16.4514,128600.0
2009-09-28 12:40:00,26.7,26.74,26.69,26.73,102800.0,16.4514,16.4761,16.4453,16.4699,102800.0
2009-09-28 12:45:00,26.73,26.73,26.71,26.73,120000.0,16.4699,16.4699,16.4576,16.4699,120000.0
2009-09-28 12:50:00,26.73,26.74,26.7,26.7,173800.0,16.4699,16.4761,16.4514,16.4514,173800.0
2009-09-28 12:55:00,26.7,26.71,26.68,26.69,168000.0,16.4514,16.4576,16.4391,16.4453,168000.0
2009-09-28 13:00:00,26.69,26.7,26.68,26.69,117200.0,16.4453,16.4514,16.4391,16.4453,117200.0
2009-09-28 13:05:00,26.69,26.7,26.67,26.68,225400.0,16.4453,16.4514,16.4329,16.4391,225400.0
2009-09-28 13:10:00,26.68,26.7,26.67,26.68,104800.0,16.4391,16.4514,16.4329,16.4391,104800.0
2009-09-28 13:15:00,26.68,26.7,26.67,26.67,154600.0,16.4391,16.4514,16.4329,16.4329,154600.0
2009-09-28 13:20:00,26.68,26.69,26.65,26.66,210800.0,16.4391,16.4453,16.4206,16.4268,210800.0
2009-09-28 13:25:00,26.66,26.66,26.59,26.6,632400.0,16.4268,16.4268,16.3836,16.3898,632400.0
2009-09-28 13:30:00,26.6,26.64,26.6,26.63,93000.0,16.3898,16.4144,16.3898,16.4083,93000.0
2009-09-28 13:35:00,26.63,26.64,26.59,26.6,144200.0,16.4083,16.4144,16.3836,16.3898,144200.0
2009-09-28 13:40:00,26.6,26.61,26.59,26.59,208800.0,16.3898,16.396,16.3836,16.3836,208800.0
2009-09-28 13:45:00,26.59,26.6,26.59,26.59,127400.0,16.3836,16.3898,16.3836,16.3836,127400.0
2009-09-28 13:50:00,26.6,26.6,26.58,26.58,174800.0,16.3898,16.3898,16.3775,16.3775,174800.0
2009-09-28 13:55:00,26.58,26.6,26.57,26.58,157200.0,16.3775,16.3898,16.3713,16.3775,157200.0
2009-09-28 14:00:00,26.58,26.59,26.57,26.58,150600.0,16.3775,16.3836,16.3713,16.3775,150600.0
2009-09-28 14:05:00,26.58,26.58,26.56,26.56,176600.0,16.3775,16.3775,16.3652,16.3652,176600.0
2009-09-28 14:10:00,26.56,26.59,26.56,26.58,191000.0,16.3652,16.3836,16.3652,16.3775,191000.0
2009-09-28 14:15:00,26.58,26.59,26.56,26.58,190200.0,16.3775,16.3836,16.3652,16.3775,190200.0
2009-09-28 14:20:00,26.58,26.61,26.58,26.61,127200.0,16.3775,16.396,16.3775,16.396,127200.0
2009-09-28 14:25:00,26.6,26.61,26.59,26.6,101200.0,16.3898,16.396,16.3836,16.3898,101200.0
2009-09-28 14:30:00,26.61,26.61,26.58,26.58,125600.0,16.396,16.396,16.3775,16.3775,125600.0
2009-09-28 14:35:00,26.58,26.59,26.57,26.59,153400.0,16.3775,16.3836,16.3713,16.3836,153400.0
2009-09-28 14:40:00,26.59,26.61,26.59,26.61,71200.0,16.3836,16.396,16.3836,16.396,71200.0
2009-09-28 14:45:00,26.61,26.62,26.6,26.61,94200.0,16.396,16.4021,16.3898,16.396,94200.0
2009-09-28 14:50:00,26.62,26.62,26.6,26.6,163000.0,16.4021,16.4021,16.3898,16.3898,163000.0
2009-09-28 14:55:00,26.6,26.6,26.57,26.57,116200.0,16.3898,16.3898,16.3713,16.3713,116200.0
2009-09-28 15:00:00,26.57,26.61,26.57,26.61,135400.0,16.3713,16.396,16.3713,16.396,135400.0
2009-09-28 15:05:00,26.61,26.61,26.6,26.61,162600.0,16.396,16.396,16.3898,16.396,162600.0
2009-09-28 15:10:00,26.61,26.61,26.6,26.6,161600.0,16.396,16.396,16.3898,16.3898,161600.0
2009-09-28 15:15:00,26.6,26.62,26.59,26.61,165800.0,16.3898,16.4021,16.3836,16.396,165800.0
2009-09-28 15:20:00,26.61,26.64,26.59,26.59,240600.0,16.396,16.4144,16.3836,16.3836,240600.0
2009-09-28 15:25:00,26.6,26.61,26.59,26.61,132200.0,16.3898,16.396,16.3836,16.396,132200.0
2009-09-28 15:30:00,26.6,26.61,26.58,26.6,211800.0,16.3898,16.396,16.3775,16.3898,211800.0
2009-09-28 15:35:00,26.59,26.6,26.57,26.59,250800.0,16.3836,16.3898,16.3713,16.3836,250800.0
2009-09-28 15:40:00,26.59,26.61,26.58,26.58,298200.0,16.3836,16.396,16.3775,16.3775,298200.0
2009-09-28 15:45:00,26.58,26.59,26.54,26.55,275400.0,16.3775,16.3836,16.3528,16.359,275400.0
2009-09-28 15:50:00,26.54,26.57,26.54,26.57,212600.0,16.3528,16.3713,16.3528,16.3713,212600.0
2009-09-28 15:55:00,26.56,26.59,26.55,26.58,757000.0,16.3652,16.3836,16.359,16.3775,757000.0
2009-09-29 09:30:00,26.7,26.77,26.62,26.68,599200.0,16.4514,16.4945,16.4021,16.4391,599200.0
2009-09-29 09:35:00,26.68,26.68,26.6,26.63,410200.0,16.4391,16.4391,16.3898,16.4083,410200.0
2009-09-29 09:40:00,26.63,26.69,26.6,26.68,292600.0,16.4083,16.4453,16.3898,16.4391,292600.0
2009-09-29 09:45:00,26.67,26.68,26.64,26.64,225200.0,16.4329,16.4391,16.4144,16.4144,225200.0
2009-09-29 09:50:00,26.65,26.66,26.64,26.64,234400.0,16.4206,16.4268,16.4144,16.4144,234400.0
2009-09-29 09:55:00,26.65,26.7,26.64,26.7,397000.0,16.4206,16.4514,16.4144,16.4514,397000.0
2009-09-29 10:00:00,26.69,26.7,26.61,26.65,538800.0,16.4453,16.4514,16.396,16.4206,538800.0
2009-09-29 10:05:00,26.65,26.68,26.63,26.68,224000.0,16.4206,16.4391,16.4083,16.4391,224000.0
2009-09-29 10:10:00,26.68,26.73,26.68,26.72,344800.0,16.4391,16.4699,16.4391,16.4637,344800.0
2009-09-29 10:15:00,26.72,26.75,26.71,26.71,410600.0,16.4637,16.4822,16.4576,16.4576,410600.0
2009-09-29 10:20:00,26.71,26.71,26.68,26.68,257400.0,16.4576,16.4576,16.4391,16.4391,257400.0
2009-09-29 10:25:00,26.68,26.7,26.68,26.7,118800.0,16.4391,16.4514,16.4391,16.4514,118800.0
2009-09-29 10:30:00,26.7,26.73,26.7,26.72,127400.0,16.4514,16.4699,16.4514,16.4637,127400.0
2009-09-29 10:35:00,26.72,26.75,26.72,26.74,232000.0,16.4637,16.4822,16.4637,16.4761,232000.0
2009-09-29 10:40:00,26.74,26.75,26.74,26.75,168600.0,16.4761,16.4822,16.4761,16.4822,168600.0
2009-09-29 10:45:00,26.75,26.77,26.71,26.71,299000.0,16.4822,16.4945,16.4576,16.4576,299000.0
2009-09-29 10:50:00,26.71,26.74,26.71,26.73,151400.0,16.4576,16.4761,16.4576,16.4699,151400.0
2009-09-29 10:55:00,26.73,26.74,26.7,26.71,192000.0,16.4699,16.4761,16.4514,16.4576,192000.0
2009-09-29 11:00:00,26.7,26.71,26.69,26.7,178600.0,16.4514,16.4576,16.4453,16.4514,178600.0
2009-09-29 11:05:00,26.69,26.7,26.67,26.67,135200.0,16.4453,16.4514,16.4329,16.4329,135200.0
2009-09-29 11:10:00,26.67,26.71,26.67,26.71,120600.0,16.4329,16.4576,16.4329,16.4576,120600.0
2009-09-29 11:15:00,26.71,26.74,26.71,26.74,139000.0,16.4576,16.4761,16.4576,16.4761,139000.0
2009-09-29 11:20:00,26.74,26.74,26.71,26.72,109000.0,16.4761,16.4761,16.4576,16.4637,109000.0
2009-09-29 11:25:00,26.72,26.74,26.72,26.74,118600.0,16.4637,16.4761,16.4637,16.4761,118600.0
2009-09-29 11:30:00,26.74,26.75,26.73,26.75,161800.0,16.4761,16.4822,16.4699,16.4822,161800.0
2009-09-29 11:35:00,26.75,26.75,26.71,26.71,105400.0,16.4822,16.4822,16.4576,16.4576,105400.0
2009-09-29 11:40:00,26.71,26.72,26.69,26.7,120600.0,16.4576,16.4637,16.4453,16.4514,120600.0
2009-09-29 11:45:00,26.71,26.71,26.68,26.7,233600.0,16.4576,16.4576,16.4391,16.4514,233600.0
2009-09-29 11:50:00,26.7,26.71,26.66,26.68,146800.0,16.4514,16.4576,16.4268,16.4391,146800.0
2009-09-29 11:55:00,26.69,26.7,26.68,26.69,100200.0,16.4453,16.4514,16.4391,16.4453,100200.0
2009-09-29 12:00:00,26.7,26.71,26.68,26.68,91200.0,16.4514,16.4576,16.4391,16.4391,91200.0
2009-09-29 12:05:00,26.68,26.7,26.67,26.7,182600.0,16.4391,16.4514,16.4329,16.4514,182600.0
2009-09-29 12:10:00,26.7,26.71,26.68,26.69,161400.0,16.4514,16.4576,16.4391,16.4453,161400.0
2009-09-29 12:15:00,26.68,26.68,26.67,26.67,90400.0,16.4391,16.4391,16.4329,16.4329,90400.0
2009-09-29 12:20:00,26.67,26.67,26.65,26.65,145400.0,16.4329,16.4329,16.4206,16.4206,145400.0
2009-09-29 12:25:00,26.65,26.66,26.64,26.64,161000.0,16.4206,16.4268,16.4144,16.4144,161000.0
2009-09-29 12:30:00,26.64,26.65,26.62,26.65,137000.0,16.4144,16.4206,16.4021,16.4206,137000.0
2009-09-29 12:35:00,26.65,26.65,26.62,26.64,124000.0,16.4206,16.4206,16.4021,16.4144,124000.0
2009-09-29 12:40:00,26.64,26.65,26.64,26.64,27400.0,16.4144,16.4206,16.4144,16.4144,27400.0
2009-09-29 12:45:00,26.65,26.67,26.64,26.66,82800.0,16.4206,16.4329,16.4144,16.4268,82800.0
2009-09-29 12:50:00,26.66,26.67,26.65,26.66,84000.0,16.4268,16.4329,16.4206,16.4268,84000.0
2009-09-29 12:55:00,26.66,26.67,26.66,26.67,46200.0,16.4268,16.4329,16.4268,16.4329,46200.0
2009-09-29 13:00:00,26.67,26.7,26.67,26.7,171400.0,16.4329,16.4514,16.4329,16.4514,171400.0
2009-09-29 13:05:00,26.7,26.7,26.69,26.7,169800.0,16.4514,16.4514,16.4453,16.4514,169800.0
2009-09-29 13:10:00,26.7,26.7,26.68,26.68,91000.0,16.4514,16.4514,16.4391,16.4391,91000.0
2009-09-29 13:15:00,26.68,26.68,26.66,26.66,120400.0,16.4391,16.4391,16.4268,16.4268,120400.0
2009-09-29 13:20:00,26.66,26.67,26.66,26.67,66400.0,16.4268,16.4329,16.4268,16.4329,66400.0
2009-09-29 13:25:00,26.67,26.68,26.67,26.68,65200.0,16.4329,16.4391,16.4329,16.4391,65200.0
2009-09-29 13:30:00,26.68,26.68,26.67,26.67,56400.0,16.4391,16.4391,16.4329,16.4329,56400.0
2009-09-29 13:35:00,26.67,26.68,26.64,26.65,236200.0,16.4329,16.4391,16.4144,16.4206,236200.0
2009-09-29 13:40:00,26.65,26.65,26.64,26.65,85200.0,16.4206,16.4206,16.4144,16.4206,85200.0
2009-09-29 13:45:00,26.64,26.65,26.64,26.65,84200.0,16.4144,16.4206,16.4144,16.4206,84200.0
2009-09-29 13:50:00,26.65,26.66,26.64,26.64,126200.0,16.4206,16.4268,16.4144,16.4144,126200.0
2009-09-29 13:55:00,26.64,26.65,26.64,26.64,70800.0,16.4144,16.4206,16.4144,16.4144,70800.0
2009-09-29 14:00:00,26.64,26.64,26.61,26.63,145400.0,16.4144,16.4144,16.396,16.4083,145400.0
2009-09-29 14:05:00,26.62,26.65,26.61,26.65,138800.0,16.4021,16.4206,16.396,16.4206,138800.0
2009-09-29 14:10:00,26.65,26.68,26.65,26.67,203000.0,16.4206,16.4391,16.4206,16.4329,203000.0
2009-09-29 14:15:00,26.67,26.68,26.67,26.68,205800.0,16.4329,16.4391,16.4329,16.4391,205800.0
2009-09-29 14:20:00,26.68,26.68,26.68,26.68,99600.0,16.4391,16.4391,16.4391,16.4391,99600.0
2009-09-29 14:25:00,26.68,26.7,26.67,26.7,228200.0,16.4391,16.4514,16.4329,16.4514,228200.0
2009-09-29 14:30:00,26.7,26.71,26.66,26.68,184800.0,16.4514,16.4576,16.4268,16.4391,184800.0
2009-09-29 14:35:00,26.68,26.7,26.68,26.69,133600.0,16.4391,16.4514,16.4391,16.4453,133600.0
2009-09-29 14:40:00,26.69,26.69,26.66,26.67,186400.0,16.4453,16.4453,16.4268,16.4329,186400.0
2009-09-29 14:45:00,26.66,26.68,26.66,26.67,159200.0,16.4268,16.4391,16.4268,16.4329,159200.0
2009-09-29 14:50:00,26.67,26.69,26.66,26.66,181400.0,16.4329,16.4453,16.4268,16.4268,181400.0
2009-09-29 14:55:00,26.67,26.7,26.66,26.67,262400.0,16.4329,16.4514,16.4268,16.4329,262400.0
2009-09-29 15:00:00,26.67,26.69,26.67,26.68,97800.0,16.4329,16.4453,16.4329,16.4391,97800.0
2009-09-29 15:05:00,26.68,26.68,26.66,26.67,139000.0,16.4391,16.4391,16.4268,16.4329,139000.0
2009-09-29 15:10:00,26.67,26.68,26.67,26.68,270200.0,16.4329,16.4391,16.4329,16.4391,270200.0
2009-09-29 15:15:00,26.67,26.68,26.67,26.68,126200.0,16.4329,16.4391,16.4329,16.4391,126200.0
2009-09-29 15:20:00,26.68,26.7,26.67,26.68,299400.0,16.4391,16.4514,16.4329,16.4391,299400.0
2009-09-29 15:25:00,26.68,26.69,26.64,26.64,186200.0,16.4391,16.4453,16.4144,16.4144,186200.0
2009-09-29 15:30:00,26.64,26.68,26.64,26.65,563600.0,16.4144,16.4391,16.4144,16.4206,563600.0
2009-09-29 15:35:00,26.65,26.67,26.64,26.66,460000.0,16.4206,16.4329,16.4144,16.4268,460000.0
2009-09-29 15:40:00,26.66,26.69,26.66,26.68,361800.0,16.4268,16.4453,16.4268,16.4391,361800.0
2009-09-29 15:45:00,26.68,26.7,26.65,26.66,428200.0,16.4391,16.4514,16.4206,16.4268,428200.0
2009-09-29 15:50:00,26.66,26.66,26.62,26.65,644200.0,16.4268,16.4268,16.4021,16.4206,644200.0
2009-09-29 15:55:00,26.65,26.67,26.64,26.65,680200.0,16.4206,16.4329,16.4144,16.4206,680200.0
2009-09-30 09:30:00,26.66,26.75,26.63,26.63,325400.0,16.4268,16.4822,16.4083,16.4083,325400.0
2009-09-30 09:35:00,26.63,26.63,26.56,26.61,213000.0,16.4083,16.4083,16.3652,16.396,213000.0
2009-09-30 09:40:00,26.61,26.61,26.46,26.5,389200.0,16.396,16.396,16.3035,16.3282,389200.0
2009-09-30 09:45:00,26.5,26.5,26.42,26.43,369400.0,16.3282,16.3282,16.2789,16.2851,369400.0
2009-09-30 09:50:00,26.43,26.48,26.39,26.45,264200.0,16.2851,16.3159,16.2604,16.2974,264200.0
2009-09-30 09:55:00,26.44,26.5,26.33,26.34,797400.0,16.2912,16.3282,16.2234,16.2296,797400.0
2009-09-30 10:00:00,26.34,26.4,26.3,26.33,585000.0,16.2296,16.2666,16.205,16.2234,585000.0
2009-09-30 10:05:00,26.33,26.38,26.31,26.36,236800.0,16.2234,16.2542,16.2111,16.2419,236800.0
2009-09-30 10:10:00,26.36,26.44,26.35,26.42,252200.0,16.2419,16.2912,16.2358,16.2789,252200.0
2009-09-30 10:15:00,26.42,26.47,26.4,26.45,364200.0,16.2789,16.3097,16.2666,16.2974,364200.0
2009-09-30 10:20:00,26.45,26.5,26.45,26.5,180400.0,16.2974,16.3282,16.2974,16.3282,180400.0
2009-09-30 10:25:00,26.5,26.53,26.49,26.5,312400.0,16.3282,16.3467,16.322,16.3282,312400.0
2009-09-30 10:30:00,26.5,26.53,26.48,26.52,491400.0,16.3282,16.3467,16.3159,16.3405,491400.0
2009-09-30 10:35:00,26.51,26.57,26.5,26.54,265400.0,16.3343,16.3713,16.3282,16.3528,265400.0
2009-09-30 10:40:00,26.54,26.59,26.54,26.59,406200.0,16.3528,16.3836,16.3528,16.3836,406200.0
2009-09-30 10:45:00,26.59,26.6,26.58,26.6,246200.0,16.3836,16.3898,16.3775,16.3898,246200.0
2009-09-30 10:50:00,26.6,26.61,26.6,26.6,252400.0,16.3898,16.396,16.3898,16.3898,252400.0
2009-09-30 10:55:00,26.6,26.62,26.58,26.61,369800.0,16.3898,16.4021,16.3775,16.396,369800.0
2009-09-30 11:00:00,26.61,26.66,26.6,26.62,377600.0,16.396,16.4268,16.3898,16.4021,377600.0
2009-09-30 11:05:00,26.63,26.65,26.57,26.58,291600.0,16.4083,16.4206,16.3713,16.3775,291600.0
2009-09-30 11:10:00,26.58,26.59,26.55,26.55,132800.0,16.3775,16.3836,16.359,16.359,132800.0
2009-09-30 11:15:00,26.55,26.6,26.55,26.6,112800.0,16.359,16.3898,16.359,16.3898,112800.0
2009-09-30 11:20:00,26.6,26.61,26.6,26.6,191800.0,16.3898,16.396,16.3898,16.3898,191800.0
2009-09-30 11:25:00,26.6,26.64,26.6,26.64,203400.0,16.3898,16.4144,16.3898,16.4144,203400.0
2009-09-30 11:30:00,26.63,26.66,26.63,26.65,230800.0,16.4083,16.4268,16.4083,16.4206,230800.0
2009-09-30 11:35:00,26.65,26.67,26.63,26.63,201800.0,16.4206,16.4329,16.4083,16.4083,201800.0
2009-09-30 11:40:00,26.63,26.65,26.62,26.65,133800.0,16.4083,16.4206,16.4021,16.4206,133800.0
2009-09-30 11:45:00,26.65,26.68,26.64,26.68,196800.0,16.4206,16.4391,16.4144,16.4391,196800.0
2009-09-30 11:50:00,26.68,26.68,26.66,26.66,119200.0,16.4391,16.4391,16.4268,16.4268,119200.0
2009-09-30 11:55:00,26.66,26.72,26.66,26.71,226000.0,16.4268,16.4637,16.4268,16.4576,226000.0
2009-09-30 12:00:00,26.71,26.72,26.7,26.71,131600.0,16.4576,16.4637,16.4514,16.4576,131600.0
2009-09-30 12:05:00,26.71,26.72,26.68,26.69,198400.0,16.4576,16.4637,16.4391,16.4453,198400.0
2009-09-30 12:10:00,26.68,26.71,26.68,26.71,154800.0,16.4391,16.4576,16.4391,16.4576,154800.0
2009-09-30 12:15:00,26.71,26.74,26.69,26.7,236800.0,16.4576,16.4761,16.4453,16.4514,236800.0
2009-09-30 12:20:00,26.7,26.72,26.7,26.7,135000.0,16.4514,16.4637,16.4514,16.4514,135000.0
2009-09-30 12:25:00,26.7,26.73,26.68,26.73,181400.0,16.4514,16.4699,16.4391,16.4699,181400.0
2009-09-30 12:30:00,26.72,26.75,26.72,26.73,113200.0,16.4637,16.4822,16.4637,16.4699,113200.0
2009-09-30 12:35:00,26.73,26.75,26.72,26.74,118600.0,16.4699,16.4822,16.4637,16.4761,118600.0
2009-09-30 12:40:00,26.74,26.75,26.71,26.71,132200.0,16.4761,16.4822,16.4576,16.4576,132200.0
2009-09-30 12:45:00,26.71,26.76,26.71,26.74,169000.0,16.4576,16.4884,16.4576,16.4761,169000.0
2009-09-30 12:50:00,26.74,26.75,26.6,26.74,246600.0,16.4761,16.4822,16.3898,16.4761,246600.0
2009-09-30 12:55:00,26.74,26.77,26.74,26.75,291800.0,16.4761,16.4945,16.4761,16.4822,291800.0
2009-09-30 13:00:00,26.75,26.83,26.75,26.83,619800.0,16.4822,16.5315,16.4822,16.5315,619800.0
2009-09-30 13:05:00,26.83,26.87,26.81,26.83,401800.0,16.5315,16.5562,16.5192,16.5315,401800.0
2009-09-30 13:10:00,26.83,26.86,26.81,26.86,154800.0,16.5315,16.55,16.5192,16.55,154800.0
2009-09-30 13:15:00,26.86,26.88,26.85,26.88,165400.0,16.55,16.5623,16.5438,16.5623,165400.0
2009-09-30 13:20:00,26.88,26.9,26.82,26.83,283200.0,16.5623,16.5746,16.5254,16.5315,283200.0
2009-09-30 13:25:00,26.82,26.86,26.82,26.84,192800.0,16.5254,16.55,16.5254,16.5377,192800.0
2009-09-30 13:30:00,26.84,26.85,26.82,26.85,147200.0,16.5377,16.5438,16.5254,16.5438,147200.0
2009-09-30 13:35:00,26.85,26.86,26.81,26.81,181200.0,16.5438,16.55,16.5192,16.5192,181200.0
2009-09-30 13:40:00,26.81,26.83,26.79,26.81,190800.0,16.5192,16.5315,16.5069,16.5192,190800.0
2009-09-30 13:45:00,26.81,26.83,26.81,26.82,103600.0,16.5192,16.5315,16.5192,16.5254,103600.0
2009-09-30 13:50:00,26.81,26.85,26.81,26.85,153800.0,16.5192,16.5438,16.5192,16.5438,153800.0
2009-09-30 13:55:00,26.85,26.85,26.84,26.85,82400.0,16.5438,16.5438,16.5377,16.5438,82400.0
2009-09-30 14:00:00,26.85,26.86,26.83,26.86,141800.0,16.5438,16.55,16.5315,16.55,141800.0
2009-09-30 14:05:00,26.86,26.86,26.82,26.84,204000.0,16.55,16.55,16.5254,16.5377,204000.0
2009-09-30 14:10:00,26.84,26.85,26.81,26.85,130000.0,16.5377,16.5438,16.5192,16.5438,130000.0
2009-09-30 14:15:00,26.85,26.87,26.83,26.86,266200.0,16.5438,16.5562,16.5315,16.55,266200.0
2009-09-30 14:20:00,26.86,26.88,26.83,26.84,180600.0,16.55,16.5623,16.5315,16.5377,180600.0
2009-09-30 14:25:00,26.84,26.86,26.83,26.85,126200.0,16.5377,16.55,16.5315,16.5438,126200.0
2009-09-30 14:30:00,26.85,26.87,26.84,26.86,197400.0,16.5438,16.5562,16.5377,16.55,197400.0
2009-09-30 14:35:00,26.86,26.9,26.86,26.87,284400.0,16.55,16.5746,16.55,16.5562,284400.0
2009-09-30 14:40:00,26.87,26.98,26.86,26.97,413800.0,16.5562,16.6239,16.55,16.6178,413800.0
2009-09-30 14:45:00,26.97,26.98,26.95,26.95,329800.0,16.6178,16.6239,16.6055,16.6055,329800.0
2009-09-30 14:50:00,26.96,26.96,26.86,26.89,481000.0,16.6116,16.6116,16.55,16.5685,481000.0
2009-09-30 14:55:00,26.89,26.89,26.84,26.84,251600.0,16.5685,16.5685,16.5377,16.5377,251600.0
2009-09-30 15:00:00,26.84,26.84,26.76,26.77,510400.0,16.5377,16.5377,16.4884,16.4945,510400.0
2009-09-30 15:05:00,26.77,26.79,26.75,26.75,417000.0,16.4945,16.5069,16.4822,16.4822,417000.0
2009-09-30 15:10:00,26.75,26.75,26.72,26.75,433800.0,16.4822,16.4822,16.4637,16.4822,433800.0
2009-09-30 15:15:00,26.75,26.78,26.73,26.75,627400.0,16.4822,16.5007,16.4699,16.4822,627400.0
2009-09-30 15:20:00,26.75,26.77,26.72,26.75,255400.0,16.4822,16.4945,16.4637,16.4822,255400.0
2009-09-30 15:25:00,26.75,26.78,26.74,26.75,354000.0,16.4822,16.5007,16.4761,16.4822,354000.0
2009-09-30 15:30:00,26.75,26.81,26.74,26.79,395800.0,16.4822,16.5192,16.4761,16.5069,395800.0
2009-09-30 15:35:00,26.79,26.8,26.75,26.79,325200.0,16.5069,16.513,16.4822,16.5069,325200.0
2009-09-30 15:40:00,26.79,26.84,26.77,26.82,776800.0,16.5069,16.5377,16.4945,16.5254,776800.0
2009-09-30 15:45:00,26.82,26.88,26.79,26.88,564800.0,16.5254,16.5623,16.5069,16.5623,564800.0
2009-09-30 15:50:00,26.88,26.9,26.85,26.85,663400.0,16.5623,16.5746,16.5438,16.5438,663400.0
2009-09-30 15:55:00,26.85,26.89,26.81,26.83,1652400.0,16.5438,16.5685,16.5192,16.5315,1652400.0
2009-10-01 09:30:00,26.7,26.85,26.7,26.75,760200.0,16.4514,16.5438,16.4514,16.4822,760200.0
2009-10-01 09:35:00,26.75,26.75,26.65,26.7,395000.0,16.4822,16.4822,16.4206,16.4514,395000.0
2009-10-01 09:40:00,26.68,26.75,26.68,26.72,411600.0,16.4391,16.4822,16.4391,16.4637,411600.0
2009-10-01 09:45:00,26.71,26.72,26.64,26.68,375400.0,16.4576,16.4637,16.4144,16.4391,375400.0
2009-10-01 09:50:00,26.69,26.69,26.58,26.6,595000.0,16.4453,16.4453,16.3775,16.3898,595000.0
2009-10-01 09:55:00,26.6,26.66,26.59,26.66,379200.0,16.3898,16.4268,16.3836,16.4268,379200.0
2009-10-01 10:00:00,26.66,26.69,26.52,26.66,925000.0,16.4268,16.4453,16.3405,16.4268,925000.0
2009-10-01 10:05:00,26.66,26.67,26.58,26.6,662800.0,16.4268,16.4329,16.3775,16.3898,662800.0
2009-10-01 10:10:00,26.6,26.63,26.58,26.62,297000.0,16.3898,16.4083,16.3775,16.4021,297000.0
2009-10-01 10:15:00,26.62,26.64,26.6,26.64,294800.0,16.4021,16.4144,16.3898,16.4144,294800.0
2009-10-01 10:20:00,26.64,26.66,26.6,26.64,369200.0,16.4144,16.4268,16.3898,16.4144,369200.0
2009-10-01 10:25:00,26.65,26.65,26.58,26.58,257000.0,16.4206,16.4206,16.3775,16.3775,257000.0
2009-10-01 10:30:00,26.58,26.62,26.56,26.61,221800.0,16.3775,16.4021,16.3652,16.396,221800.0
2009-10-01 10:35:00,26.61,26.7,26.61,26.7,291400.0,16.396,16.4514,16.396,16.4514,291400.0
2009-10-01 10:40:00,26.7,26.73,26.68,26.71,556400.0,16.4514,16.4699,16.4391,16.4576,556400.0
2009-10-01 10:45:00,26.71,26.71,26.68,26.71,304200.0,16.4576,16.4576,16.4391,16.4576,304200.0
2009-10-01 10:50:00,26.7,26.75,26.68,26.74,294600.0,16.4514,16.4822,16.4391,16.4761,294600.0
2009-10-01 10:55:00,26.74,26.77,26.69,26.7,333000.0,16.4761,16.4945,16.4453,16.4514,333000.0
2009-10-01 11:00:00,26.7,26.7,26.61,26.65,422800.0,16.4514,16.4514,16.396,16.4206,422800.0
2009-10-01 11:05:00,26.65,26.66,26.59,26.59,304400.0,16.4206,16.4268,16.3836,16.3836,304400.0
2009-10-01 11:10:00,26.59,26.63,26.58,26.62,187400.0,16.3836,16.4083,16.3775,16.4021,187400.0
2009-10-01 11:15:00,26.62,26.62,26.59,26.6,307800.0,16.4021,16.4021,16.3836,16.3898,307800.0
2009-10-01 11:20:00,26.6,26.65,26.58,26.58,241400.0,16.3898,16.4206,16.3775,16.3775,241400.0
2009-10-01 11:25:00,26.58,26.59,26.53,26.54,273600.0,16.3775,16.3836,16.3467,16.3528,273600.0
2009-10-01 11:30:00,26.54,26.61,26.54,26.61,160800.0,16.3528,16.396,16.3528,16.396,160800.0
2009-10-01 11:35:00,26.61,26.61,26.57,26.59,242000.0,16.396,16.396,16.3713,16.3836,242000.0
2009-10-01 11:40:00,26.59,26.64,26.58,26.61,291800.0,16.3836,16.4144,16.3775,16.396,291800.0
2009-10-01 11:45:00,26.61,26.64,26.61,26.63,279400.0,16.396,16.4144,16.396,16.4083,279400.0
2009-10-01 11:50:00,26.63,26.66,26.63,26.65,145800.0,16.4083,16.4268,16.4083,16.4206,145800.0
2009-10-01 11:55:00,26.65,26.68,26.64,26.65,157200.0,16.4206,16.4391,16.4144,16.4206,157200.0
2009-10-01 12:00:00,26.66,26.66,26.61,26.62,241000.0,16.4268,16.4268,16.396,16.4021,241000.0
2009-10-01 12:05:00,26.62,26.65,26.59,26.64,173400.0,16.4021,16.4206,16.3836,16.4144,173400.0
2009-10-01 12:10:00,26.65,26.65,26.61,26.61,241600.0,16.4206,16.4206,16.396,16.396,241600.0
2009-10-01 12:15:00,26.61,26.63,26.61,26.62,126800.0,16.396,16.4083,16.396,16.4021,126800.0
2009-10-01 12:20:00,26.62,26.66,26.62,26.65,144000.0,16.4021,16.4268,16.4021,16.4206,144000.0
2009-10-01 12:25:00,26.66,26.66,26.6,26.61,130200.0,16.4268,16.4268,16.3898,16.396,130200.0
2009-10-01 12:30:00,26.61,26.63,26.61,26.61,106400.0,16.396,16.4083,16.396,16.396,106400.0
2009-10-01 12:35:00,26.61,26.64,26.6,26.61,368000.0,16.396,16.4144,16.3898,16.396,368000.0
2009-10-01 12:40:00,26.61,26.61,26.6,26.61,149000.0,16.396,16.396,16.3898,16.396,149000.0
2009-10-01 12:45:00,26.61,26.61,26.58,26.6,198000.0,16.396,16.396,16.3775,16.3898,198000.0
2009-10-01 12:50:00,26.6,26.62,26.6,26.62,142000.0,16.3898,16.4021,16.3898,16.4021,142000.0
2009-10-01 12:55:00,26.61,26.62,26.6,26.61,293000.0,16.396,16.4021,16.3898,16.396,293000.0
2009-10-01 13:00:00,26.6,26.63,26.6,26.6,198600.0,16.3898,16.4083,16.3898,16.3898,198600.0
2009-10-01 13:05:00,26.61,26.61,26.59,26.6,256400.0,16.396,16.396,16.3836,16.3898,256400.0
2009-10-01 13:10:00,26.6,26.64,26.59,26.63,426000.0,16.3898,16.4144,16.3836,16.4083,426000.0
2009-10-01 13:15:00,26.63,26.64,26.6,26.6,145200.0,16.4083,16.4144,16.3898,16.3898,145200.0
2009-10-01 13:20:00,26.61,26.64,26.58,26.6,483200.0,16.396,16.4144,16.3775,16.3898,483200.0
2009-10-01 13:25:00,26.6,26.64,26.6,26.64,194000.0,16.3898,16.4144,16.3898,16.4144,194000.0
2009-10-01 13:30:00,26.64,26.65,26.6,26.61,196600.0,16.4144,16.4206,16.3898,16.396,196600.0
2009-10-01 13:35:00,26.61,26.64,26.61,26.64,176000.0,16.396,16.4144,16.396,16.4144,176000.0
2009-10-01 13:40:00,26.64,26.68,26.64,26.66,290000.0,16.4144,16.4391,16.4144,16.4268,290000.0
2009-10-01 13:45:00,26.66,26.67,26.64,26.65,237400.0,16.4268,16.4329,16.4144,16.4206,237400.0
2009-10-01 13:50:00,26.65,26.65,26.62,26.62,147600.0,16.4206,16.4206,16.4021,16.4021,147600.0
2009-10-01 13:55:00,26.63,26.63,26.6,26.62,123000.0,16.4083,16.4083,16.3898,16.4021,123000.0
2009-10-01 14:00:00,26.61,26.64,26.61,26.62,148200.0,16.396,16.4144,16.396,16.4021,148200.0
2009-10-01 14:05:00,26.62,26.65,26.6,26.64,188800.0,16.4021,16.4206,16.3898,16.4144,188800.0
2009-10-01 14:10:00,26.64,26.65,26.61,26.63,153600.0,16.4144,16.4206,16.396,16.4083,153600.0
2009-10-01 14:15:00,26.63,26.63,26.6,26.6,138400.0,16.4083,16.4083,16.3898,16.3898,138400.0
2009-10-01 14:20:00,26.6,26.63,26.6,26.63,122600.0,16.3898,16.4083,16.3898,16.4083,122600.0
2009-10-01 14:25:00,26.63,26.65,26.6,26.64,191200.0,16.4083,16.4206,16.3898,16.4144,191200.0
2009-10-01 14:30:00,26.64,26.65,26.58,26.59,235000.0,16.4144,16.4206,16.3775,16.3836,235000.0
2009-10-01 14:35:00,26.59,26.62,26.59,26.61,156800.0,16.3836,16.4021,16.3836,16.396,156800.0
2009-10-01 14:40:00,26.6,26.63,26.57,26.61,262000.0,16.3898,16.4083,16.3713,16.396,262000.0
2009-10-01 14:45:00,26.6,26.64,26.6,26.63,214600.0,16.3898,16.4144,16.3898,16.4083,214600.0
2009-10-01 14:50:00,26.63,26.64,26.61,26.64,241400.0,16.4083,16.4144,16.396,16.4144,241400.0
2009-10-01 14:55:00,26.64,26.67,26.63,26.64,243200.0,16.4144,16.4329,16.4083,16.4144,243200.0
2009-10-01 15:00:00,26.64,26.64,26.59,26.6,335000.0,16.4144,16.4144,16.3836,16.3898,335000.0
2009-10-01 15:05:00,26.6,26.61,26.59,26.6,278400.0,16.3898,16.396,16.3836,16.3898,278400.0
2009-10-01 15:10:00,26.6,26.63,26.6,26.62,346200.0,16.3898,16.4083,16.3898,16.4021,346200.0
2009-10-01 15:15:00,26.62,26.65,26.62,26.64,282000.0,16.4021,16.4206,16.4021,16.4144,282000.0
2009-10-01 15:20:00,26.64,26.68,26.62,26.67,397200.0,16.4144,16.4391,16.4021,16.4329,397200.0
2009-10-01 15:25:00,26.67,26.67,26.64,26.65,348400.0,16.4329,16.4329,16.4144,16.4206,348400.0
2009-10-01 15:30:00,26.65,26.68,26.65,26.67,532400.0,16.4206,16.4391,16.4206,16.4329,532400.0
2009-10-01 15:35:00,26.67,26.71,26.66,26.68,492000.0,16.4329,16.4576,16.4268,16.4391,492000.0
2009-10-01 15:40:00,26.68,26.7,26.65,26.65,623600.0,16.4391,16.4514,16.4206,16.4206,623600.0
2009-10-01 15:45:00,26.66,26.68,26.65,26.68,476400.0,16.4268,16.4391,16.4206,16.4391,476400.0
2009-10-01 15:50:00,26.68,26.68,26.59,26.59,1271000.0,16.4391,16.4391,16.3836,16.3836,1271000.0
2009-10-01 15:55:00,26.59,26.61,26.55,26.55,1536200.0,16.3836,16.396,16.359,16.359,1536200.0
2009-10-02 09:30:00,26.53,26.74,26.46,26.71,794600.0,16.3467,16.4761,16.3035,16.4576,794600.0
2009-10-02 09:35:00,26.71,26.74,26.63,26.68,397600.0,16.4576,16.4761,16.4083,16.4391,397600.0
2009-10-02 09:40:00,26.68,26.74,26.65,26.71,374800.0,16.4391,16.4761,16.4206,16.4576,374800.0
2009-10-02 09:45:00,26.7,26.81,26.7,26.79,431600.0,16.4514,16.5192,16.4514,16.5069,431600.0
2009-10-02 09:50:00,26.79,26.8,26.77,26.78,394800.0,16.5069,16.513,16.4945,16.5007,394800.0
2009-10-02 09:55:00,26.78,26.84,26.77,26.83,276800.0,16.5007,16.5377,16.4945,16.5315,276800.0
2009-10-02 10:00:00,26.83,26.86,26.78,26.81,785400.0,16.5315,16.55,16.5007,16.5192,785400.0
2009-10-02 10:05:00,26.82,26.85,26.77,26.79,465600.0,16.5254,16.5438,16.4945,16.5069,465600.0
2009-10-02 10:10:00,26.79,26.84,26.77,26.83,433400.0,16.5069,16.5377,16.4945,16.5315,433400.0
2009-10-02 10:15:00,26.83,26.86,26.81,26.83,489800.0,16.5315,16.55,16.5192,16.5315,489800.0
2009-10-02 10:20:00,26.83,26.86,26.79,26.82,365800.0,16.5315,16.55,16.5069,16.5254,365800.0
2009-10-02 10:25:00,26.82,26.84,26.81,26.84,309000.0,16.5254,16.5377,16.5192,16.5377,309000.0
2009-10-02 10:30:00,26.84,26.86,26.82,26.83,439200.0,16.5377,16.55,16.5254,16.5315,439200.0
2009-10-02 10:35:00,26.83,26.85,26.82,26.84,293000.0,16.5315,16.5438,16.5254,16.5377,293000.0
2009-10-02 10:40:00,26.84,26.86,26.82,26.83,270600.0,16.5377,16.55,16.5254,16.5315,270600.0
2009-10-02 10:45:00,26.83,26.85,26.8,26.84,320800.0,16.5315,16.5438,16.513,16.5377,320800.0
2009-10-02 10:50:00,26.84,26.86,26.8,26.82,556600.0,16.5377,16.55,16.513,16.5254,556600.0
2009-10-02 10:55:00,26.82,26.83,26.81,26.83,240200.0,16.5254,16.5315,16.5192,16.5315,240200.0
2009-10-02 11:00:00,26.83,26.89,26.83,26.88,590600.0,16.5315,16.5685,16.5315,16.5623,590600.0
2009-10-02 11:05:00,26.88,26.92,26.86,26.87,564600.0,16.5623,16.587,16.55,16.5562,564600.0
2009-10-02 11:10:00,26.88,26.88,26.83,26.83,277600.0,16.5623,16.5623,16.5315,16.5315,277600.0
2009-10-02 11:15:00,26.83,26.86,26.83,26.86,182400.0,16.5315,16.55,16.5315,16.55,182400.0
2009-10-02 11:20:00,26.85,26.9,26.85,26.9,158800.0,16.5438,16.5746,16.5438,16.5746,158800.0
2009-10-02 11:25:00,26.9,26.9,26.82,26.85,408400.0,16.5746,16.5746,16.5254,16.5438,408400.0
2009-10-02 11:30:00,26.85,26.86,26.83,26.83,328000.0,16.5438,16.55,16.5315,16.5315,328000.0
2009-10-02 11:35:00,26.83,26.84,26.79,26.84,329400.0,16.5315,16.5377,16.5069,16.5377,329400.0
2009-10-02 11:40:00,26.84,26.85,26.79,26.84,379200.0,16.5377,16.5438,16.5069,16.5377,379200.0
2009-10-02 11:45:00,26.84,26.86,26.81,26.85,241200.0,16.5377,16.55,16.5192,16.5438,241200.0
2009-10-02 11:50:00,26.85,26.86,26.83,26.84,147200.0,16.5438,16.55,16.5315,16.5377,147200.0
2009-10-02 11:55:00,26.84,26.87,26.82,26.86,286800.0,16.5377,16.5562,16.5254,16.55,286800.0
2009-10-02 12:00:00,26.86,26.9,26.86,26.88,257400.0,16.55,16.5746,16.55,16.5623,257400.0
2009-10-02 12:05:00,26.88,26.91,26.86,26.91,300200.0,16.5623,16.5808,16.55,16.5808,300200.0
2009-10-02 12:10:00,26.91,26.94,26.9,26.93,151800.0,16.5808,16.5993,16.5746,16.5931,151800.0
2009-10-02 12:15:00,26.93,26.97,26.93,26.97,248200.0,16.5931,16.6178,16.5931,16.6178,248200.0
2009-10-02 12:20:00,26.97,26.98,26.95,26.97,151000.0,16.6178,16.6239,16.6055,16.6178,151000.0
2009-10-02 12:25:00,26.98,26.99,26.97,26.98,172000.0,16.6239,16.6301,16.6178,16.6239,172000.0
2009-10-02 12:30:00,26.99,26.99,26.97,26.97,160000.0,16.6301,16.6301,16.6178,16.6178,160000.0
2009-10-02 12:35:00,26.97,26.98,26.96,26.97,121800.0,16.6178,16.6239,16.6116,16.6178,121800.0
2009-10-02 12:40:00,26.97,26.99,26.97,26.97,154800.0,16.6178,16.6301,16.6178,16.6178,154800.0
2009-10-02 12:45:00,26.97,26.98,26.95,26.95,186200.0,16.6178,16.6239,16.6055,16.6055,186200.0
2009-10-02 12:50:00,26.95,26.96,26.94,26.96,148600.0,16.6055,16.6116,16.5993,16.6116,148600.0
2009-10-02 12:55:00,26.96,26.99,26.96,26.99,170600.0,16.6116,16.6301,16.6116,16.6301,170600.0
2009-10-02 13:00:00,26.98,26.99,26.96,26.96,196400.0,16.6239,16.6301,16.6116,16.6116,196400.0
2009-10-02 13:05:00,26.96,26.97,26.95,26.96,160600.0,16.6116,16.6178,16.6055,16.6116,160600.0
2009-10-02 13:10:00,26.96,26.99,26.95,26.97,354800.0,16.6116,16.6301,16.6055,16.6178,354800.0
2009-10-02 13:15:00,26.96,26.97,26.96,26.96,154800.0,16.6116,16.6178,16.6116,16.6116,154800.0
2009-10-02 13:20:00,26.96,26.96,26.95,26.96,128400.0,16.6116,16.6116,16.6055,16.6116,128400.0
2009-10-02 13:25:00,26.96,26.98,26.95,26.97,161600.0,16.6116,16.6239,16.6055,16.6178,161600.0
2009-10-02 13:30:00,26.97,26.99,26.97,26.99,122800.0,16.6178,16.6301,16.6178,16.6301,122800.0
2009-10-02 13:35:00,26.99,27.0,26.99,27.0,218600.0,16.6301,16.6363,16.6301,16.6363,218600.0
2009-10-02 13:40:00,27.0,27.0,26.98,26.99,184800.0,16.6363,16.6363,16.6239,16.6301,184800.0
2009-10-02 13:45:00,27.0,27.0,26.98,26.99,173800.0,16.6363,16.6363,16.6239,16.6301,173800.0
2009-10-02 13:50:00,27.0,27.0,26.99,27.0,77000.0,16.6363,16.6363,16.6301,16.6363,77000.0
2009-10-02 13:55:00,27.0,27.03,26.98,27.02,578800.0,16.6363,16.6547,16.6239,16.6486,578800.0
2009-10-02 14:00:00,27.02,27.02,26.93,26.95,278400.0,16.6486,16.6486,16.5931,16.6055,278400.0
2009-10-02 14:05:00,26.95,26.96,26.92,26.94,212000.0,16.6055,16.6116,16.587,16.5993,212000.0
2009-10-02 14:10:00,26.95,26.97,26.95,26.95,110400.0,16.6055,16.6178,16.6055,16.6055,110400.0
2009-10-02 14:15:00,26.95,27.02,26.95,27.02,188200.0,16.6055,16.6486,16.6055,16.6486,188200.0
2009-10-02 14:20:00,27.02,27.02,26.99,27.0,216800.0,16.6486,16.6486,16.6301,16.6363,216800.0
2009-10-02 14:25:00,27.0,27.03,27.0,27.02,104600.0,16.6363,16.6547,16.6363,16.6486,104600.0
2009-10-02 14:30:00,27.02,27.04,27.01,27.02,156600.0,16.6486,16.6609,16.6424,16.6486,156600.0
2009-10-02 14:35:00,27.02,27.03,27.0,27.02,148400.0,16.6486,16.6547,16.6363,16.6486,148400.0
2009-10-02 14:40:00,27.01,27.01,26.99,27.0,101400.0,16.6424,16.6424,16.6301,16.6363,101400.0
2009-10-02 14:45:00,27.0,27.02,27.0,27.02,111800.0,16.6363,16.6486,16.6363,16.6486,111800.0
2009-10-02 14:50:00,27.02,27.02,26.96,26.96,251400.0,16.6486,16.6486,16.6116,16.6116,251400.0
2009-10-02 14:55:00,26.96,27.0,26.94,26.98,339000.0,16.6116,16.6363,16.5993,16.6239,339000.0
2009-10-02 15:00:00,26.98,26.99,26.95,26.97,250400.0,16.6239,16.6301,16.6055,16.6178,250400.0
2009-10-02 15:05:00,26.97,27.0,26.96,26.98,235000.0,16.6178,16.6363,16.6116,16.6239,235000.0
2009-10-02 15:10:00,26.98,27.0,26.97,27.0,153400.0,16.6239,16.6363,16.6178,16.6363,153400.0
2009-10-02 15:15:00,27.0,27.02,26.98,26.98,190800.0,16.6363,16.6486,16.6239,16.6239,190800.0
2009-10-02 15:20:00,26.98,27.02,26.98,27.01,300800.0,16.6239,16.6486,16.6239,16.6424,300800.0
2009-10-02 15:25:00,27.01,27.02,27.0,27.0,221200.0,16.6424,16.6486,16.6363,16.6363,221200.0
2009-10-02 15:30:00,27.0,27.04,27.0,27.02,299400.0,16.6363,16.6609,16.6363,16.6486,299400.0
2009-10-02 15:35:00,27.03,27.04,26.99,27.0,363800.0,16.6547,16.6609,16.6301,16.6363,363800.0
2009-10-02 15:40:00,27.0,27.01,26.99,27.01,327800.0,16.6363,16.6424,16.6301,16.6424,327800.0
2009-10-02 15:45:00,27.01,27.04,26.99,26.99,593800.0,16.6424,16.6609,16.6301,16.6301,593800.0
2009-10-02 15:50:00,26.99,27.0,26.92,26.95,939200.0,16.6301,16.6363,16.587,16.6055,939200.0
2009-10-02 15:55:00,26.96,26.96,26.92,26.94,753600.0,16.6116,16.6116,16.587,16.5993,753600.0
2009-10-05 09:30:00,26.91,27.0,26.85,26.96,660000.0,16.5808,16.6363,16.5438,16.6116,660000.0
2009-10-05 09:35:00,26.96,26.96,26.83,26.84,422800.0,16.6116,16.6116,16.5315,16.5377,422800.0
2009-10-05 09:40:00,26.84,26.92,26.82,26.9,264400.0,16.5377,16.587,16.5254,16.5746,264400.0
2009-10-05 09:45:00,26.9,26.9,26.79,26.8,341600.0,16.5746,16.5746,16.5069,16.513,341600.0
2009-10-05 09:50:00,26.8,26.83,26.8,26.82,189000.0,16.513,16.5315,16.513,16.5254,189000.0
2009-10-05 09:55:00,26.82,26.84,26.78,26.78,262000.0,16.5254,16.5377,16.5007,16.5007,262000.0
2009-10-05 10:00:00,26.79,26.82,26.75,26.77,366400.0,16.5069,16.5254,16.4822,16.4945,366400.0
2009-10-05 10:05:00,26.77,26.78,26.68,26.7,287800.0,16.4945,16.5007,16.4391,16.4514,287800.0
2009-10-05 10:10:00,26.7,26.73,26.68,26.68,217400.0,16.4514,16.4699,16.4391,16.4391,217400.0
2009-10-05 10:15:00,26.68,26.71,26.67,26.68,101000.0,16.4391,16.4576,16.4329,16.4391,101000.0
2009-10-05 10:20:00,26.68,26.7,26.66,26.69,109600.0,16.4391,16.4514,16.4268,16.4453,109600.0
2009-10-05 10:25:00,26.7,26.7,26.65,26.68,140000.0,16.4514,16.4514,16.4206,16.4391,140000.0
2009-10-05 10:30:00,26.69,26.75,26.68,26.73,168800.0,16.4453,16.4822,16.4391,16.4699,168800.0
2009-10-05 10:35:00,26.72,26.77,26.72,26.75,103200.0,16.4637,16.4945,16.4637,16.4822,103200.0
2009-10-05 10:40:00,26.76,26.77,26.73,26.74,104600.0,16.4884,16.4945,16.4699,16.4761,104600.0
2009-10-05 10:45:00,26.74,26.76,26.73,26.76,153000.0,16.4761,16.4884,16.4699,16.4884,153000.0
2009-10-05 10:50:00,26.76,26.78,26.75,26.75,84800.0,16.4884,16.5007,16.4822,16.4822,84800.0
2009-10-05 10:55:00,26.75,26.77,26.73,26.75,118000.0,16.4822,16.4945,16.4699,16.4822,118000.0
2009-10-05 11:00:00,26.75,26.75,26.72,26.73,82200.0,16.4822,16.4822,16.4637,16.4699,82200.0
2009-10-05 11:05:00,26.73,26.75,26.71,26.71,89800.0,16.4699,16.4822,16.4576,16.4576,89800.0
2009-10-05 11:10:00,26.71,26.73,26.7,26.71,100200.0,16.4576,16.4699,16.4514,16.4576,100200.0
2009-10-05 11:15:00,26.71,26.71,26.68,26.7,105600.0,16.4576,16.4576,16.4391,16.4514,105600.0
2009-10-05 11:20:00,26.7,26.73,26.7,26.73,52400.0,16.4514,16.4699,16.4514,16.4699,52400.0
2009-10-05 11:25:00,26.73,26.74,26.71,26.72,121800.0,16.4699,16.4761,16.4576,16.4637,121800.0
2009-10-05 11:30:00,26.72,26.74,26.7,26.7,178400.0,16.4637,16.4761,16.4514,16.4514,178400.0
2009-10-05 11:35:00,26.7,26.7,26.67,26.67,139600.0,16.4514,16.4514,16.4329,16.4329,139600.0
2009-10-05 11:40:00,26.68,26.72,26.67,26.72,66400.0,16.4391,16.4637,16.4329,16.4637,66400.0
2009-10-05 11:45:00,26.72,26.72,26.7,26.72,65800.0,16.4637,16.4637,16.4514,16.4637,65800.0
2009-10-05 11:50:00,26.72,26.74,26.71,26.74,88800.0,16.4637,16.4761,16.4576,16.4761,88800.0
2009-10-05 11:55:00,26.74,26.76,26.74,26.74,86600.0,16.4761,16.4884,16.4761,16.4761,86600.0
2009-10-05 12:00:00,26.74,26.75,26.72,26.72,63600.0,16.4761,16.4822,16.4637,16.4637,63600.0
2009-10-05 12:05:00,26.72,26.74,26.71,26.74,48800.0,16.4637,16.4761,16.4576,16.4761,48800.0
2009-10-05 12:10:00,26.73,26.76,26.73,26.75,75000.0,16.4699,16.4884,16.4699,16.4822,75000.0
2009-10-05 12:15:00,26.75,26.77,26.74,26.75,183000.0,16.4822,16.4945,16.4761,16.4822,183000.0
2009-10-05 12:20:00,26.75,26.77,26.75,26.77,83600.0,16.4822,16.4945,16.4822,16.4945,83600.0
2009-10-05 12:25:00,26.77,26.77,26.73,26.74,80400.0,16.4945,16.4945,16.4699,16.4761,80400.0
2009-10-05 12:30:00,26.75,26.8,26.74,26.79,166600.0,16.4822,16.513,16.4761,16.5069,166600.0
2009-10-05 12:35:00,26.79,26.8,26.77,26.78,100800.0,16.5069,16.513,16.4945,16.5007,100800.0
2009-10-05 12:40:00,26.79,26.84,26.79,26.83,202400.0,16.5069,16.5377,16.5069,16.5315,202400.0
2009-10-05 12:45:00,26.83,26.86,26.82,26.84,110600.0,16.5315,16.55,16.5254,16.5377,110600.0
2009-10-05 12:50:00,26.84,26.84,26.82,26.82,75800.0,16.5377,16.5377,16.5254,16.5254,75800.0
2009-10-05 12:55:00,26.82,26.82,26.81,26.82,72400.0,16.5254,16.5254,16.5192,16.5254,72400.0
2009-10-05 13:00:00,26.81,26.82,26.79,26.79,85600.0,16.5192,16.5254,16.5069,16.5069,85600.0
2009-10-05 13:05:00,26.79,26.8,26.77,26.8,118600.0,16.5069,16.513,16.4945,16.513,118600.0
2009-10-05 13:10:00,26.8,26.8,26.75,26.76,77200.0,16.513,16.513,16.4822,16.4884,77200.0
2009-10-05 13:15:00,26.75,26.77,26.75,26.76,116800.0,16.4822,16.4945,16.4822,16.4884,116800.0
2009-10-05 13:20:00,26.77,26.8,26.76,26.78,101400.0,16.4945,16.513,16.4884,16.5007,101400.0
2009-10-05 13:25:00,26.78,26.81,26.78,26.81,75200.0,16.5007,16.5192,16.5007,16.5192,75200.0
2009-10-05 13:30:00,26.81,26.82,26.77,26.77,183800.0,16.5192,16.5254,16.4945,16.4945,183800.0
2009-10-05 13:35:00,26.78,26.79,26.78,26.78,132600.0,16.5007,16.5069,16.5007,16.5007,132600.0
2009-10-05 13:40:00,26.78,26.79,26.77,26.77,76200.0,16.5007,16.5069,16.4945,16.4945,76200.0
2009-10-05 13:45:00,26.77,26.77,26.74,26.75,110000.0,16.4945,16.4945,16.4761,16.4822,110000.0
2009-10-05 13:50:00,26.75,26.78,26.75,26.78,58400.0,16.4822,16.5007,16.4822,16.5007,58400.0
2009-10-05 13:55:00,26.78,26.78,26.75,26.75,62000.0,16.5007,16.5007,16.4822,16.4822,62000.0
2009-10-05 14:00:00,26.75,26.79,26.75,26.78,88400.0,16.4822,16.5069,16.4822,16.5007,88400.0
2009-10-05 14:05:00,26.78,26.8,26.78,26.79,136600.0,16.5007,16.513,16.5007,16.5069,136600.0
2009-10-05 14:10:00,26.79,26.79,26.77,26.77,76600.0,16.5069,16.5069,16.4945,16.4945,76600.0
2009-10-05 14:15:00,26.78,26.79,26.76,26.76,60600.0,16.5007,16.5069,16.4884,16.4884,60600.0
2009-10-05 14:20:00,26.76,26.78,26.75,26.75,201800.0,16.4884,16.5007,16.4822,16.4822,201800.0
2009-10-05 14:25:00,26.76,26.79,26.75,26.78,63800.0,16.4884,16.5069,16.4822,16.5007,63800.0
2009-10-05 14:30:00,26.78,26.81,26.78,26.8,156200.0,16.5007,16.5192,16.5007,16.513,156200.0
2009-10-05 14:35:00,26.8,26.81,26.79,26.79,92600.0,16.513,16.5192,16.5069,16.5069,92600.0
2009-10-05 14:40:00,26.79,26.83,26.78,26.83,115400.0,16.5069,16.5315,16.5007,16.5315,115400.0
2009-10-05 14:45:00,26.83,26.86,26.82,26.86,193800.0,16.5315,16.55,16.5254,16.55,193800.0
2009-10-05 14:50:00,26.86,26.9,26.84,26.89,246800.0,16.55,16.5746,16.5377,16.5685,246800.0
2009-10-05 14:55:00,26.88,26.91,26.87,26.88,211200.0,16.5623,16.5808,16.5562,16.5623,211200.0
2009-10-05 15:00:00,26.88,26.9,26.85,26.86,268400.0,16.5623,16.5746,16.5438,16.55,268400.0
2009-10-05 15:05:00,26.86,26.87,26.84,26.86,208400.0,16.55,16.5562,16.5377,16.55,208400.0
2009-10-05 15:10:00,26.86,26.9,26.86,26.88,177800.0,16.55,16.5746,16.55,16.5623,177800.0
2009-10-05 15:15:00,26.88,26.88,26.86,26.86,193600.0,16.5623,16.5623,16.55,16.55,193600.0
2009-10-05 15:20:00,26.86,26.87,26.85,26.86,174200.0,16.55,16.5562,16.5438,16.55,174200.0
2009-10-05 15:25:00,26.86,26.88,26.84,26.85,232000.0,16.55,16.5623,16.5377,16.5438,232000.0
2009-10-05 15:30:00,26.85,26.88,26.85,26.86,207600.0,16.5438,16.5623,16.5438,16.55,207600.0
2009-10-05 15:35:00,26.86,26.9,26.85,26.9,319600.0,16.55,16.5746,16.5438,16.5746,319600.0
2009-10-05 15:40:00,26.9,26.93,26.87,26.92,554800.0,16.5746,16.5931,16.5562,16.587,554800.0
2009-10-05 15:45:00,26.92,26.98,26.91,26.98,503800.0,16.587,16.6239,16.5808,16.6239,503800.0
2009-10-05 15:50:00,26.98,26.98,26.9,26.93,695200.0,16.6239,16.6239,16.5746,16.5931,695200.0
2009-10-05 15:55:00,26.92,26.95,26.88,26.89,1109800.0,16.587,16.6055,16.5623,16.5685,1109800.0
2009-10-06 09:30:00,26.91,27.0,26.83,26.86,612200.0,16.5808,16.6363,16.5315,16.55,612200.0
2009-10-06 09:35:00,26.85,26.98,26.85,26.97,387000.0,16.5438,16.6239,16.5438,16.6178,387000.0
2009-10-06 09:40:00,26.97,27.09,26.97,27.04,533000.0,16.6178,16.6917,16.6178,16.6609,533000.0
2009-10-06 09:45:00,27.04,27.16,27.04,27.12,503200.0,16.6609,16.7348,16.6609,16.7102,503200.0
2009-10-06 09:50:00,27.13,27.24,27.11,27.23,509400.0,16.7164,16.7841,16.704,16.778,509400.0
2009-10-06 09:55:00,27.24,27.25,27.2,27.23,447200.0,16.7841,16.7903,16.7595,16.778,447200.0
2009-10-06 10:00:00,27.23,27.24,27.17,27.18,380600.0,16.778,16.7841,16.741,16.7472,380600.0
2009-10-06 10:05:00,27.18,27.18,27.16,27.17,198800.0,16.7472,16.7472,16.7348,16.741,198800.0
2009-10-06 10:10:00,27.17,27.2,27.17,27.18,236800.0,16.741,16.7595,16.741,16.7472,236800.0
2009-10-06 10:15:00,27.19,27.24,27.18,27.24,234200.0,16.7533,16.7841,16.7472,16.7841,234200.0
2009-10-06 10:20:00,27.23,27.25,27.23,27.25,215600.0,16.778,16.7903,16.778,16.7903,215600.0
2009-10-06 10:25:00,27.24,27.25,27.21,27.23,285800.0,16.7841,16.7903,16.7657,16.778,285800.0
2009-10-06 10:30:00,27.23,27.28,27.23,27.25,525600.0,16.778,16.8088,16.778,16.7903,525600.0
2009-10-06 10:35:00,27.25,27.27,27.24,27.25,250200.0,16.7903,16.8026,16.7841,16.7903,250200.0
2009-10-06 10:40:00,27.25,27.28,27.22,27.25,343800.0,16.7903,16.8088,16.7718,16.7903,343800.0
2009-10-06 10:45:00,27.25,27.25,27.21,27.22,276600.0,16.7903,16.7903,16.7657,16.7718,276600.0
2009-10-06 10:50:00,27.21,27.22,27.18,27.2,327600.0,16.7657,16.7718,16.7472,16.7595,327600.0
2009-10-06 10:55:00,27.2,27.21,27.18,27.19,234800.0,16.7595,16.7657,16.7472,16.7533,234800.0
2009-10-06 11:00:00,27.2,27.23,27.19,27.22,178800.0,16.7595,16.778,16.7533,16.7718,178800.0
2009-10-06 11:05:00,27.22,27.25,27.21,27.25,625600.0,16.7718,16.7903,16.7657,16.7903,625600.0
2009-10-06 11:10:00,27.25,27.31,27.23,27.3,642800.0,16.7903,16.8273,16.778,16.8211,642800.0
2009-10-06 11:15:00,27.3,27.33,27.3,27.31,210600.0,16.8211,16.8396,16.8211,16.8273,210600.0
2009-10-06 11:20:00,27.31,27.31,27.27,27.28,176400.0,16.8273,16.8273,16.8026,16.8088,176400.0
2009-10-06 11:25:00,27.28,27.32,27.28,27.32,135000.0,16.8088,16.8334,16.8088,16.8334,135000.0
2009-10-06 11:30:00,27.32,27.32,27.28,27.29,113400.0,16.8334,16.8334,16.8088,16.8149,113400.0
2009-10-06 11:35:00,27.29,27.3,27.24,27.24,138400.0,16.8149,16.8211,16.7841,16.7841,138400.0
2009-10-06 11:40:00,27.24,27.24,27.21,27.22,160800.0,16.7841,16.7841,16.7657,16.7718,160800.0
2009-10-06 11:45:00,27.22,27.23,27.2,27.22,257400.0,16.7718,16.778,16.7595,16.7718,257400.0
2009-10-06 11:50:00,27.22,27.26,27.22,27.25,136600.0,16.7718,16.7965,16.7718,16.7903,136600.0
2009-10-06 11:55:00,27.25,27.29,27.25,27.29,149800.0,16.7903,16.8149,16.7903,16.8149,149800.0
2009-10-06 12:00:00,27.29,27.31,27.28,27.29,166800.0,16.8149,16.8273,16.8088,16.8149,166800.0
2009-10-06 12:05:00,27.29,27.31,27.28,27.28,114400.0,16.8149,16.8273,16.8088,16.8088,114400.0
2009-10-06 12:10:00,27.28,27.28,27.25,27.26,96400.0,16.8088,16.8088,16.7903,16.7965,96400.0
2009-10-06 12:15:00,27.27,27.29,27.27,27.28,113200.0,16.8026,16.8149,16.8026,16.8088,113200.0
2009-10-06 12:20:00,27.28,27.29,27.26,27.28,114800.0,16.8088,16.8149,16.7965,16.8088,114800.0
2009-10-06 12:25:00,27.28,27.29,27.26,27.27,87600.0,16.8088,16.8149,16.7965,16.8026,87600.0
2009-10-06 12:30:00,27.27,27.3,27.27,27.3,55800.0,16.8026,16.8211,16.8026,16.8211,55800.0
2009-10-06 12:35:00,27.3,27.32,27.29,27.31,164800.0,16.8211,16.8334,16.8149,16.8273,164800.0
2009-10-06 12:40:00,27.31,27.31,27.29,27.31,130200.0,16.8273,16.8273,16.8149,16.8273,130200.0
2009-10-06 12:45:00,27.31,27.31,27.27,27.27,103400.0,16.8273,16.8273,16.8026,16.8026,103400.0
2009-10-06 12:50:00,27.27,27.27,27.25,27.27,150000.0,16.8026,16.8026,16.7903,16.8026,150000.0
2009-10-06 12:55:00,27.27,27.27,27.22,27.25,136000.0,16.8026,16.8026,16.7718,16.7903,136000.0
2009-10-06 13:00:00,27.25,27.26,27.23,27.24,237200.0,16.7903,16.7965,16.778,16.7841,237200.0
2009-10-06 13:05:00,27.25,27.25,27.21,27.24,156200.0,16.7903,16.7903,16.7657,16.7841,156200.0
2009-10-06 13:10:00,27.24,27.25,27.23,27.24,67200.0,16.7841,16.7903,16.778,16.7841,67200.0
2009-10-06 13:15:00,27.24,27.25,27.21,27.22,84600.0,16.7841,16.7903,16.7657,16.7718,84600.0
2009-10-06 13:20:00,27.22,27.24,27.22,27.22,80200.0,16.7718,16.7841,16.7718,16.7718,80200.0
2009-10-06 13:25:00,27.22,27.25,27.22,27.24,49600.0,16.7718,16.7903,16.7718,16.7841,49600.0
2009-10-06 13:30:00,27.24,27.24,27.22,27.24,62400.0,16.7841,16.7841,16.7718,16.7841,62400.0
2009-10-06 13:35:00,27.23,27.25,27.23,27.25,99400.0,16.778,16.7903,16.778,16.7903,99400.0
2009-10-06 13:40:00,27.25,27.25,27.19,27.2,229800.0,16.7903,16.7903,16.7533,16.7595,229800.0
2009-10-06 13:45:00,27.19,27.21,27.18,27.21,58000.0,16.7533,16.7657,16.7472,16.7657,58000.0
2009-10-06 13:50:00,27.2,27.24,27.19,27.23,114000.0,16.7595,16.7841,16.7533,16.778,114000.0
2009-10-06 13:55:00,27.24,27.27,27.23,27.25,151200.0,16.7841,16.8026,16.778,16.7903,151200.0
2009-10-06 14:00:00,27.25,27.25,27.23,27.23,235400.0,16.7903,16.7903,16.778,16.778,235400.0
2009-10-06 14:05:00,27.23,27.24,27.21,27.23,207800.0,16.778,16.7841,16.7657,16.778,207800.0
2009-10-06 14:10:00,27.23,27.28,27.23,27.25,203400.0,16.778,16.8088,16.778,16.7903,203400.0
2009-10-06 14:15:00,27.25,27.26,27.2,27.22,140800.0,16.7903,16.7965,16.7595,16.7718,140800.0
2009-10-06 14:20:00,27.22,27.22,27.15,27.17,322000.0,16.7718,16.7718,16.7287,16.741,322000.0
2009-10-06 14:25:00,27.17,27.18,27.16,27.18,170000.0,16.741,16.7472,16.7348,16.7472,170000.0
2009-10-06 14:30:00,27.18,27.21,27.17,27.19,151000.0,16.7472,16.7657,16.741,16.7533,151000.0
2009-10-06 14:35:00,27.18,27.2,27.15,27.17,206600.0,16.7472,16.7595,16.7287,16.741,206600.0
2009-10-06 14:40:00,27.18,27.18,27.16,27.17,156000.0,16.7472,16.7472,16.7348,16.741,156000.0
2009-10-06 14:45:00,27.17,27.17,27.11,27.13,153200.0,16.741,16.741,16.704,16.7164,153200.0
2009-10-06 14:50:00,27.12,27.15,27.11,27.14,142800.0,16.7102,16.7287,16.704,16.7225,142800.0
2009-10-06 14:55:00,27.14,27.14,27.09,27.1,77400.0,16.7225,16.7225,16.6917,16.6979,77400.0
2009-10-06 15:00:00,27.1,27.11,27.08,27.1,154000.0,16.6979,16.704,16.6856,16.6979,154000.0
2009-10-06 15:05:00,27.1,27.15,27.1,27.13,293600.0,16.6979,16.7287,16.6979,16.7164,293600.0
2009-10-06 15:10:00,27.12,27.17,27.12,27.15,293200.0,16.7102,16.741,16.7102,16.7287,293200.0
2009-10-06 15:15:00,27.15,27.18,27.14,27.16,253800.0,16.7287,16.7472,16.7225,16.7348,253800.0
2009-10-06 15:20:00,27.16,27.17,27.14,27.14,178000.0,16.7348,16.741,16.7225,16.7225,178000.0
2009-10-06 15:25:00,27.15,27.2,27.14,27.17,237800.0,16.7287,16.7595,16.7225,16.741,237800.0
2009-10-06 15:30:00,27.17,27.21,27.16,27.19,280000.0,16.741,16.7657,16.7348,16.7533,280000.0
2009-10-06 15:35:00,27.18,27.21,27.17,27.17,285200.0,16.7472,16.7657,16.741,16.741,285200.0
2009-10-06 15:40:00,27.17,27.18,27.13,27.15,362000.0,16.741,16.7472,16.7164,16.7287,362000.0
2009-10-06 15:45:00,27.15,27.16,27.14,27.16,294600.0,16.7287,16.7348,16.7225,16.7348,294600.0
2009-10-06 15:50:00,27.16,27.17,27.12,27.14,390200.0,16.7348,16.741,16.7102,16.7225,390200.0
2009-10-06 15:55:00,27.14,27.18,27.13,27.16,559800.0,16.7225,16.7472,16.7164,16.7348,559800.0
2009-10-07 09:30:00,27.43,27.49,27.43,27.46,799200.0,16.9012,16.9382,16.9012,16.9197,799200.0
2009-10-07 09:35:00,27.46,27.48,27.43,27.48,590800.0,16.9197,16.932,16.9012,16.932,590800.0
2009-10-07 09:40:00,27.47,27.64,27.47,27.53,2414400.0,16.9259,17.0306,16.9259,16.9628,2414400.0
2009-10-07 09:45:00,27.54,27.57,27.47,27.48,497600.0,16.969,16.9875,16.9259,16.932,497600.0
2009-10-07 09:50:00,27.47,27.5,27.43,27.47,411400.0,16.9259,16.9443,16.9012,16.9259,411400.0
2009-10-07 09:55:00,27.47,27.57,27.46,27.55,238200.0,16.9259,16.9875,16.9197,16.9751,238200.0
2009-10-07 10:00:00,27.54,27.54,27.5,27.54,319400.0,16.969,16.969,16.9443,16.969,319400.0
2009-10-07 10:05:00,27.54,27.55,27.52,27.54,132400.0,16.969,16.9751,16.9567,16.969,132400.0
2009-10-07 10:10:00,27.54,27.54,27.5,27.54,220600.0,16.969,16.969,16.9443,16.969,220600.0
2009-10-07 10:15:00,27.53,27.57,27.52,27.53,237200.0,16.9628,16.9875,16.9567,16.9628,237200.0
2009-10-07 10:20:00,27.53,27.54,27.5,27.52,136800.0,16.9628,16.969,16.9443,16.9567,136800.0
2009-10-07 10:25:00,27.52,27.52,27.48,27.48,169400.0,16.9567,16.9567,16.932,16.932,169400.0
2009-10-07 10:30:00,27.47,27.49,27.4,27.41,280000.0,16.9259,16.9382,16.8827,16.8889,280000.0
2009-10-07 10:35:00,27.41,27.43,27.38,27.41,312400.0,16.8889,16.9012,16.8704,16.8889,312400.0
2009-10-07 10:40:00,27.42,27.43,27.39,27.42,175800.0,16.895,16.9012,16.8766,16.895,175800.0
2009-10-07 10:45:00,27.43,27.43,27.4,27.41,92600.0,16.9012,16.9012,16.8827,16.8889,92600.0
2009-10-07 10:50:00,27.41,27.42,27.39,27.4,172800.0,16.8889,16.895,16.8766,16.8827,172800.0
2009-10-07 10:55:00,27.4,27.42,27.39,27.42,65000.0,16.8827,16.895,16.8766,16.895,65000.0
2009-10-07 11:00:00,27.42,27.47,27.42,27.45,140800.0,16.895,16.9259,16.895,16.9135,140800.0
2009-10-07 11:05:00,27.45,27.47,27.43,27.43,106800.0,16.9135,16.9259,16.9012,16.9012,106800.0
2009-10-07 11:10:00,27.43,27.44,27.41,27.42,123600.0,16.9012,16.9074,16.8889,16.895,123600.0
2009-10-07 11:15:00,27.41,27.43,27.39,27.39,88800.0,16.8889,16.9012,16.8766,16.8766,88800.0
2009-10-07 11:20:00,27.39,27.39,27.36,27.36,106600.0,16.8766,16.8766,16.8581,16.8581,106600.0
2009-10-07 11:25:00,27.36,27.37,27.35,27.37,116400.0,16.8581,16.8642,16.8519,16.8642,116400.0
2009-10-07 11:30:00,27.36,27.37,27.31,27.33,289200.0,16.8581,16.8642,16.8273,16.8396,289200.0
2009-10-07 11:35:00,27.33,27.33,27.28,27.3,193800.0,16.8396,16.8396,16.8088,16.8211,193800.0
2009-10-07 11:40:00,27.3,27.32,27.3,27.32,121200.0,16.8211,16.8334,16.8211,16.8334,121200.0
2009-10-07 11:45:00,27.32,27.32,27.29,27.29,148200.0,16.8334,16.8334,16.8149,16.8149,148200.0
2009-10-07 11:50:00,27.3,27.33,27.29,27.3,153000.0,16.8211,16.8396,16.8149,16.8211,153000.0
2009-10-07 11:55:00,27.3,27.31,27.26,27.27,128000.0,16.8211,16.8273,16.7965,16.8026,128000.0
2009-10-07 12:00:00,27.26,27.29,27.25,27.27,71800.0,16.7965,16.8149,16.7903,16.8026,71800.0
2009-10-07 12:05:00,27.26,27.3,27.26,27.3,65000.0,16.7965,16.8211,16.7965,16.8211,65000.0
2009-10-07 12:10:00,27.3,27.31,27.29,27.29,90200.0,16.8211,16.8273,16.8149,16.8149,90200.0
2009-10-07 12:15:00,27.29,27.34,27.29,27.34,91200.0,16.8149,16.8458,16.8149,16.8458,91200.0
2009-10-07 12:20:00,27.33,27.38,27.33,27.38,107200.0,16.8396,16.8704,16.8396,16.8704,107200.0
2009-10-07 12:25:00,27.37,27.37,27.36,27.36,62200.0,16.8642,16.8642,16.8581,16.8581,62200.0
2009-10-07 12:30:00,27.37,27.39,27.34,27.38,313400.0,16.8642,16.8766,16.8458,16.8704,313400.0
2009-10-07 12:35:00,27.39,27.42,27.38,27.41,133000.0,16.8766,16.895,16.8704,16.8889,133000.0
2009-10-07 12:40:00,27.42,27.44,27.41,27.44,109800.0,16.895,16.9074,16.8889,16.9074,109800.0
2009-10-07 12:45:00,27.44,27.46,27.38,27.45,185400.0,16.9074,16.9197,16.8704,16.9135,185400.0
2009-10-07 12:50:00,27.45,27.48,27.44,27.48,156000.0,16.9135,16.932,16.9074,16.932,156000.0
2009-10-07 12:55:00,27.48,27.48,27.45,27.46,82200.0,16.932,16.932,16.9135,16.9197,82200.0
2009-10-07 13:00:00,27.46,27.47,27.44,27.45,60200.0,16.9197,16.9259,16.9074,16.9135,60200.0
2009-10-07 13:05:00,27.45,27.46,27.42,27.45,111200.0,16.9135,16.9197,16.895,16.9135,111200.0
2009-10-07 13:10:00,27.44,27.48,27.44,27.46,118400.0,16.9074,16.932,16.9074,16.9197,118400.0
2009-10-07 13:15:00,27.46,27.48,27.45,27.46,48000.0,16.9197,16.932,16.9135,16.9197,48000.0
2009-10-07 13:20:00,27.46,27.48,27.45,27.45,83600.0,16.9197,16.932,16.9135,16.9135,83600.0
2009-10-07 13:25:00,27.45,27.45,27.43,27.45,34000.0,16.9135,16.9135,16.9012,16.9135,34000.0
2009-10-07 13:30:00,27.45,27.45,27.44,27.44,47800.0,16.9135,16.9135,16.9074,16.9074,47800.0
2009-10-07 13:35:00,27.45,27.46,27.43,27.46,101800.0,16.9135,16.9197,16.9012,16.9197,101800.0
2009-10-07 13:40:00,27.46,27.46,27.43,27.43,45200.0,16.9197,16.9197,16.9012,16.9012,45200.0
2009-10-07 13:45:00,27.43,27.44,27.4,27.42,91000.0,16.9012,16.9074,16.8827,16.895,91000.0
2009-10-07 13:50:00,27.42,27.42,27.4,27.4,66400.0,16.895,16.895,16.8827,16.8827,66400.0
2009-10-07 13:55:00,27.4,27.44,27.4,27.44,71000.0,16.8827,16.9074,16.8827,16.9074,71000.0
2009-10-07 14:00:00,27.44,27.45,27.43,27.43,65000.0,16.9074,16.9135,16.9012,16.9012,65000.0
2009-10-07 14:05:00,27.43,27.43,27.4,27.4,59600.0,16.9012,16.9012,16.8827,16.8827,59600.0
2009-10-07 14:10:00,27.41,27.42,27.4,27.41,64000.0,16.8889,16.895,16.8827,16.8889,64000.0
2009-10-07 14:15:00,27.42,27.42,27.41,27.41,69400.0,16.895,16.895,16.8889,16.8889,69400.0
2009-10-07 14:20:00,27.41,27.42,27.39,27.4,114800.0,16.8889,16.895,16.8766,16.8827,114800.0
2009-10-07 14:25:00,27.4,27.41,27.39,27.41,81400.0,16.8827,16.8889,16.8766,16.8889,81400.0
2009-10-07 14:30:00,27.41,27.41,27.41,27.41,34600.0,16.8889,16.8889,16.8889,16.8889,34600.0
2009-10-07 14:35:00,27.41,27.41,27.38,27.39,112000.0,16.8889,16.8889,16.8704,16.8766,112000.0
2009-10-07 14:40:00,27.4,27.4,27.38,27.39,114200.0,16.8827,16.8827,16.8704,16.8766,114200.0
2009-10-07 14:45:00,27.39,27.46,27.39,27.43,203800.0,16.8766,16.9197,16.8766,16.9012,203800.0
2009-10-07 14:50:00,27.43,27.46,27.42,27.43,94000.0,16.9012,16.9197,16.895,16.9012,94000.0
2009-10-07 14:55:00,27.42,27.43,27.4,27.42,69800.0,16.895,16.9012,16.8827,16.895,69800.0
2009-10-07 15:00:00,27.41,27.41,27.38,27.38,134800.0,16.8889,16.8889,16.8704,16.8704,134800.0
2009-10-07 15:05:00,27.38,27.39,27.37,27.39,109600.0,16.8704,16.8766,16.8642,16.8766,109600.0
2009-10-07 15:10:00,27.39,27.43,27.39,27.43,155600.0,16.8766,16.9012,16.8766,16.9012,155600.0
2009-10-07 15:15:00,27.43,27.43,27.39,27.4,124400.0,16.9012,16.9012,16.8766,16.8827,124400.0
2009-10-07 15:20:00,27.4,27.41,27.38,27.38,157000.0,16.8827,16.8889,16.8704,16.8704,157000.0
2009-10-07 15:25:00,27.38,27.42,27.37,27.42,197000.0,16.8704,16.895,16.8642,16.895,197000.0
2009-10-07 15:30:00,27.42,27.43,27.41,27.43,217600.0,16.895,16.9012,16.8889,16.9012,217600.0
2009-10-07 15:35:00,27.43,27.46,27.42,27.43,300400.0,16.9012,16.9197,16.895,16.9012,300400.0
2009-10-07 15:40:00,27.43,27.45,27.4,27.4,295000.0,16.9012,16.9135,16.8827,16.8827,295000.0
2009-10-07 15:45:00,27.41,27.43,27.4,27.41,413000.0,16.8889,16.9012,16.8827,16.8889,413000.0
2009-10-07 15:50:00,27.41,27.45,27.41,27.43,510200.0,16.8889,16.9135,16.8889,16.9012,510200.0
2009-10-07 15:55:00,27.42,27.43,27.4,27.41,868800.0,16.895,16.9012,16.8827,16.8889,868800.0
2009-10-08 09:30:00,27.5,27.5,27.31,27.31,665000.0,16.9443,16.9443,16.8273,16.8273,665000.0
2009-10-08 09:35:00,27.31,27.42,27.3,27.34,523800.0,16.8273,16.895,16.8211,16.8458,523800.0
2009-10-08 09:40:00,27.34,27.36,27.27,27.31,398000.0,16.8458,16.8581,16.8026,16.8273,398000.0
2009-10-08 09:45:00,27.31,27.34,27.2,27.24,373200.0,16.8273,16.8458,16.7595,16.7841,373200.0
2009-10-08 09:50:00,27.24,27.25,27.2,27.2,491000.0,16.7841,16.7903,16.7595,16.7595,491000.0
2009-10-08 09:55:00,27.21,27.23,27.17,27.23,270400.0,16.7657,16.778,16.741,16.778,270400.0
2009-10-08 10:00:00,27.23,27.24,27.16,27.2,340000.0,16.778,16.7841,16.7348,16.7595,340000.0
2009-10-08 10:05:00,27.2,27.25,27.18,27.24,294000.0,16.7595,16.7903,16.7472,16.7841,294000.0
2009-10-08 10:10:00,27.24,27.25,27.23,27.23,184000.0,16.7841,16.7903,16.778,16.778,184000.0
2009-10-08 10:15:00,27.22,27.25,27.22,27.23,202200.0,16.7718,16.7903,16.7718,16.778,202200.0
2009-10-08 10:20:00,27.23,27.25,27.2,27.24,271600.0,16.778,16.7903,16.7595,16.7841,271600.0
2009-10-08 10:25:00,27.25,27.25,27.21,27.23,213000.0,16.7903,16.7903,16.7657,16.778,213000.0
2009-10-08 10:30:00,27.22,27.27,27.22,27.25,203600.0,16.7718,16.8026,16.7718,16.7903,203600.0
2009-10-08 10:35:00,27.25,27.29,27.25,27.27,280000.0,16.7903,16.8149,16.7903,16.8026,280000.0
2009-10-08 10:40:00,27.27,27.28,27.24,27.28,252800.0,16.8026,16.8088,16.7841,16.8088,252800.0
2009-10-08 10:45:00,27.28,27.3,27.27,27.27,156800.0,16.8088,16.8211,16.8026,16.8026,156800.0
2009-10-08 10:50:00,27.27,27.27,27.23,27.23,163200.0,16.8026,16.8026,16.778,16.778,163200.0
2009-10-08 10:55:00,27.23,27.25,27.22,27.23,166200.0,16.778,16.7903,16.7718,16.778,166200.0
2009-10-08 11:00:00,27.23,27.25,27.22,27.22,144600.0,16.778,16.7903,16.7718,16.7718,144600.0
2009-10-08 11:05:00,27.22,27.22,27.2,27.22,119000.0,16.7718,16.7718,16.7595,16.7718,119000.0
2009-10-08 11:10:00,27.22,27.27,27.22,27.25,227400.0,16.7718,16.8026,16.7718,16.7903,227400.0
2009-10-08 11:15:00,27.25,27.26,27.23,27.25,241400.0,16.7903,16.7965,16.778,16.7903,241400.0
2009-10-08 11:20:00,27.25,27.25,27.22,27.24,301000.0,16.7903,16.7903,16.7718,16.7841,301000.0
2009-10-08 11:25:00,27.25,27.25,27.21,27.22,156200.0,16.7903,16.7903,16.7657,16.7718,156200.0
2009-10-08 11:30:00,27.22,27.23,27.21,27.22,119400.0,16.7718,16.778,16.7657,16.7718,119400.0
2009-10-08 11:35:00,27.23,27.23,27.21,27.22,114000.0,16.778,16.778,16.7657,16.7718,114000.0
2009-10-08 11:40:00,27.23,27.23,27.2,27.21,216000.0,16.778,16.778,16.7595,16.7657,216000.0
2009-10-08 11:45:00,27.21,27.23,27.18,27.18,226200.0,16.7657,16.778,16.7472,16.7472,226200.0
2009-10-08 11:50:00,27.18,27.21,27.17,27.2,170400.0,16.7472,16.7657,16.741,16.7595,170400.0
2009-10-08 11:55:00,27.21,27.23,27.21,27.23,97400.0,16.7657,16.778,16.7657,16.778,97400.0
2009-10-08 12:00:00,27.23,27.29,27.23,27.28,255400.0,16.778,16.8149,16.778,16.8088,255400.0
2009-10-08 12:05:00,27.28,27.31,27.28,27.3,174800.0,16.8088,16.8273,16.8088,16.8211,174800.0
2009-10-08 12:10:00,27.3,27.33,27.28,27.29,221600.0,16.8211,16.8396,16.8088,16.8149,221600.0
2009-10-08 12:15:00,27.29,27.35,27.29,27.33,196200.0,16.8149,16.8519,16.8149,16.8396,196200.0
2009-10-08 12:20:00,27.33,27.36,27.32,27.35,77600.0,16.8396,16.8581,16.8334,16.8519,77600.0
2009-10-08 12:25:00,27.35,27.4,27.35,27.39,166800.0,16.8519,16.8827,16.8519,16.8766,166800.0
2009-10-08 12:30:00,27.39,27.43,27.36,27.36,228200.0,16.8766,16.9012,16.8581,16.8581,228200.0
2009-10-08 12:35:00,27.36,27.38,27.36,27.36,119400.0,16.8581,16.8704,16.8581,16.8581,119400.0
2009-10-08 12:40:00,27.37,27.44,27.36,27.43,178800.0,16.8642,16.9074,16.8581,16.9012,178800.0
2009-10-08 12:45:00,27.43,27.43,27.4,27.41,94800.0,16.9012,16.9012,16.8827,16.8889,94800.0
2009-10-08 12:50:00,27.4,27.42,27.38,27.38,147800.0,16.8827,16.895,16.8704,16.8704,147800.0
2009-10-08 12:55:00,27.38,27.38,27.36,27.38,89400.0,16.8704,16.8704,16.8581,16.8704,89400.0
2009-10-08 13:00:00,27.38,27.4,27.36,27.39,148600.0,16.8704,16.8827,16.8581,16.8766,148600.0
2009-10-08 13:05:00,27.38,27.39,27.36,27.36,112200.0,16.8704,16.8766,16.8581,16.8581,112200.0
2009-10-08 13:10:00,27.36,27.37,27.34,27.34,174000.0,16.8581,16.8642,16.8458,16.8458,174000.0
2009-10-08 13:15:00,27.34,27.36,27.33,27.35,86000.0,16.8458,16.8581,16.8396,16.8519,86000.0
2009-10-08 13:20:00,27.35,27.36,27.33,27.34,85600.0,16.8519,16.8581,16.8396,16.8458,85600.0
2009-10-08 13:25:00,27.34,27.35,27.33,27.34,49800.0,16.8458,16.8519,16.8396,16.8458,49800.0
2009-10-08 13:30:00,27.34,27.35,27.3,27.3,75000.0,16.8458,16.8519,16.8211,16.8211,75000.0
2009-10-08 13:35:00,27.3,27.32,27.27,27.29,206400.0,16.8211,16.8334,16.8026,16.8149,206400.0
2009-10-08 13:40:00,27.28,27.33,27.28,27.33,182600.0,16.8088,16.8396,16.8088,16.8396,182600.0
2009-10-08 13:45:00,27.33,27.34,27.29,27.29,65800.0,16.8396,16.8458,16.8149,16.8149,65800.0
2009-10-08 13:50:00,27.3,27.31,27.29,27.3,63400.0,16.8211,16.8273,16.8149,16.8211,63400.0
2009-10-08 13:55:00,27.3,27.3,27.28,27.28,75200.0,16.8211,16.8211,16.8088,16.8088,75200.0
2009-10-08 14:00:00,27.28,27.28,27.25,27.25,70400.0,16.8088,16.8088,16.7903,16.7903,70400.0
2009-10-08 14:05:00,27.25,27.27,27.25,27.27,82400.0,16.7903,16.8026,16.7903,16.8026,82400.0
2009-10-08 14:10:00,27.27,27.28,27.25,27.25,59400.0,16.8026,16.8088,16.7903,16.7903,59400.0
2009-10-08 14:15:00,27.25,27.27,27.25,27.26,95000.0,16.7903,16.8026,16.7903,16.7965,95000.0
2009-10-08 14:20:00,27.26,27.29,27.25,27.25,111200.0,16.7965,16.8149,16.7903,16.7903,111200.0
2009-10-08 14:25:00,27.25,27.3,27.25,27.29,202200.0,16.7903,16.8211,16.7903,16.8149,202200.0
2009-10-08 14:30:00,27.3,27.32,27.29,27.3,143400.0,16.8211,16.8334,16.8149,16.8211,143400.0
2009-10-08 14:35:00,27.3,27.32,27.29,27.29,124000.0,16.8211,16.8334,16.8149,16.8149,124000.0
2009-10-08 14:40:00,27.3,27.33,27.29,27.32,128200.0,16.8211,16.8396,16.8149,16.8334,128200.0
2009-10-08 14:45:00,27.33,27.33,27.32,27.32,111200.0,16.8396,16.8396,16.8334,16.8334,111200.0
2009-10-08 14:50:00,27.32,27.32,27.3,27.31,73600.0,16.8334,16.8334,16.8211,16.8273,73600.0
2009-10-08 14:55:00,27.31,27.31,27.28,27.3,91600.0,16.8273,16.8273,16.8088,16.8211,91600.0
2009-10-08 15:00:00,27.3,27.34,27.29,27.33,177800.0,16.8211,16.8458,16.8149,16.8396,177800.0
2009-10-08 15:05:00,27.33,27.33,27.31,27.31,173400.0,16.8396,16.8396,16.8273,16.8273,173400.0
2009-10-08 15:10:00,27.31,27.32,27.29,27.29,223600.0,16.8273,16.8334,16.8149,16.8149,223600.0
2009-10-08 15:15:00,27.29,27.3,27.29,27.3,120000.0,16.8149,16.8211,16.8149,16.8211,120000.0
2009-10-08 15:20:00,27.3,27.31,27.3,27.31,125600.0,16.8211,16.8273,16.8211,16.8273,125600.0
2009-10-08 15:25:00,27.31,27.31,27.29,27.3,184400.0,16.8273,16.8273,16.8149,16.8211,184400.0
2009-10-08 15:30:00,27.3,27.3,27.27,27.28,305800.0,16.8211,16.8211,16.8026,16.8088,305800.0
2009-10-08 15:35:00,27.28,27.29,27.25,27.28,501400.0,16.8088,16.8149,16.7903,16.8088,501400.0
2009-10-08 15:40:00,27.28,27.32,27.27,27.31,374000.0,16.8088,16.8334,16.8026,16.8273,374000.0
2009-10-08 15:45:00,27.31,27.34,27.31,27.33,276600.0,16.8273,16.8458,16.8273,16.8396,276600.0
2009-10-08 15:50:00,27.34,27.34,27.29,27.3,435400.0,16.8458,16.8458,16.8149,16.8211,435400.0
2009-10-08 15:55:00,27.3,27.3,27.28,27.3,848400.0,16.8211,16.8211,16.8088,16.8211,848400.0
2009-10-09 09:30:00,27.34,27.45,27.25,27.43,322400.0,16.8458,16.9135,16.7903,16.9012,322400.0
2009-10-09 09:35:00,27.44,27.44,27.35,27.36,126400.0,16.9074,16.9074,16.8519,16.8581,126400.0
2009-10-09 09:40:00,27.37,27.37,27.28,27.29,238800.0,16.8642,16.8642,16.8088,16.8149,238800.0
2009-10-09 09:45:00,27.29,27.3,27.21,27.22,202200.0,16.8149,16.8211,16.7657,16.7718,202200.0
2009-10-09 09:50:00,27.22,27.26,27.22,27.23,253000.0,16.7718,16.7965,16.7718,16.778,253000.0
2009-10-09 09:55:00,27.23,27.25,27.19,27.21,152000.0,16.778,16.7903,16.7533,16.7657,152000.0
2009-10-09 10:00:00,27.2,27.21,27.16,27.2,227000.0,16.7595,16.7657,16.7348,16.7595,227000.0
2009-10-09 10:05:00,27.2,27.21,27.18,27.2,118400.0,16.7595,16.7657,16.7472,16.7595,118400.0
2009-10-09 10:10:00,27.2,27.22,27.18,27.2,121800.0,16.7595,16.7718,16.7472,16.7595,121800.0
2009-10-09 10:15:00,27.21,27.22,27.18,27.19,135800.0,16.7657,16.7718,16.7472,16.7533,135800.0
2009-10-09 10:20:00,27.2,27.21,27.18,27.21,71600.0,16.7595,16.7657,16.7472,16.7657,71600.0
2009-10-09 10:25:00,27.21,27.22,27.21,27.21,97600.0,16.7657,16.7718,16.7657,16.7657,97600.0
2009-10-09 10:30:00,27.21,27.25,27.21,27.23,165800.0,16.7657,16.7903,16.7657,16.778,165800.0
2009-10-09 10:35:00,27.23,27.25,27.21,27.23,91800.0,16.778,16.7903,16.7657,16.778,91800.0
2009-10-09 10:40:00,27.24,27.24,27.22,27.23,67600.0,16.7841,16.7841,16.7718,16.778,67600.0
2009-10-09 10:45:00,27.22,27.22,27.21,27.22,45800.0,16.7718,16.7718,16.7657,16.7718,45800.0
2009-10-09 10:50:00,27.21,27.24,27.21,27.24,49000.0,16.7657,16.7841,16.7657,16.7841,49000.0
2009-10-09 10:55:00,27.24,27.24,27.22,27.22,72800.0,16.7841,16.7841,16.7718,16.7718,72800.0
2009-10-09 11:00:00,27.22,27.23,27.21,27.22,71400.0,16.7718,16.778,16.7657,16.7718,71400.0
2009-10-09 11:05:00,27.21,27.22,27.21,27.22,35400.0,16.7657,16.7718,16.7657,16.7718,35400.0
2009-10-09 11:10:00,27.22,27.23,27.2,27.2,89600.0,16.7718,16.778,16.7595,16.7595,89600.0
2009-10-09 11:15:00,27.19,27.2,27.18,27.18,94200.0,16.7533,16.7595,16.7472,16.7472,94200.0
2009-10-09 11:20:00,27.18,27.19,27.18,27.19,123000.0,16.7472,16.7533,16.7472,16.7533,123000.0
2009-10-09 11:25:00,27.19,27.19,27.18,27.18,104800.0,16.7533,16.7533,16.7472,16.7472,104800.0
2009-10-09 11:30:00,27.18,27.19,27.16,27.18,138600.0,16.7472,16.7533,16.7348,16.7472,138600.0
2009-10-09 11:35:00,27.18,27.18,27.16,27.18,142000.0,16.7472,16.7472,16.7348,16.7472,142000.0
2009-10-09 11:40:00,27.18,27.21,27.15,27.16,115600.0,16.7472,16.7657,16.7287,16.7348,115600.0
2009-10-09 11:45:00,27.16,27.16,27.13,27.14,120600.0,16.7348,16.7348,16.7164,16.7225,120600.0
2009-10-09 11:50:00,27.14,27.17,27.13,27.17,142200.0,16.7225,16.741,16.7164,16.741,142200.0
2009-10-09 11:55:00,27.17,27.19,27.16,27.18,44000.0,16.741,16.7533,16.7348,16.7472,44000.0
2009-10-09 12:00:00,27.19,27.21,27.18,27.18,51200.0,16.7533,16.7657,16.7472,16.7472,51200.0
2009-10-09 12:05:00,27.18,27.18,27.16,27.18,76400.0,16.7472,16.7472,16.7348,16.7472,76400.0
2009-10-09 12:10:00,27.18,27.21,27.17,27.21,77600.0,16.7472,16.7657,16.741,16.7657,77600.0
2009-10-09 12:15:00,27.21,27.22,27.2,27.2,83600.0,16.7657,16.7718,16.7595,16.7595,83600.0
2009-10-09 12:20:00,27.2,27.21,27.16,27.16,71400.0,16.7595,16.7657,16.7348,16.7348,71400.0
2009-10-09 12:25:00,27.16,27.17,27.15,27.17,69800.0,16.7348,16.741,16.7287,16.741,69800.0
2009-10-09 12:30:00,27.17,27.19,27.16,27.19,46800.0,16.741,16.7533,16.7348,16.7533,46800.0
2009-10-09 12:35:00,27.19,27.21,27.18,27.21,31200.0,16.7533,16.7657,16.7472,16.7657,31200.0
2009-10-09 12:40:00,27.2,27.22,27.2,27.21,48200.0,16.7595,16.7718,16.7595,16.7657,48200.0
2009-10-09 12:45:00,27.21,27.22,27.19,27.19,58400.0,16.7657,16.7718,16.7533,16.7533,58400.0
2009-10-09 12:50:00,27.19,27.2,27.18,27.2,53200.0,16.7533,16.7595,16.7472,16.7595,53200.0
2009-10-09 12:55:00,27.2,27.2,27.17,27.2,60200.0,16.7595,16.7595,16.741,16.7595,60200.0
2009-10-09 13:00:00,27.2,27.22,27.2,27.21,91600.0,16.7595,16.7718,16.7595,16.7657,91600.0
2009-10-09 13:05:00,27.22,27.23,27.21,27.21,91200.0,16.7718,16.778,16.7657,16.7657,91200.0
2009-10-09 13:10:00,27.21,27.22,27.21,27.22,40400.0,16.7657,16.7718,16.7657,16.7718,40400.0
2009-10-09 13:15:00,27.22,27.25,27.22,27.25,98600.0,16.7718,16.7903,16.7718,16.7903,98600.0
2009-10-09 13:20:00,27.25,27.25,27.24,27.24,82200.0,16.7903,16.7903,16.7841,16.7841,82200.0
2009-10-09 13:25:00,27.24,27.24,27.23,27.23,57200.0,16.7841,16.7841,16.778,16.778,57200.0
2009-10-09 13:30:00,27.23,27.24,27.21,27.22,85200.0,16.778,16.7841,16.7657,16.7718,85200.0
2009-10-09 13:35:00,27.23,27.23,27.2,27.2,68000.0,16.778,16.778,16.7595,16.7595,68000.0
2009-10-09 13:40:00,27.21,27.21,27.17,27.17,124800.0,16.7657,16.7657,16.741,16.741,124800.0
2009-10-09 13:45:00,27.17,27.18,27.15,27.17,50000.0,16.741,16.7472,16.7287,16.741,50000.0
2009-10-09 13:50:00,27.17,27.17,27.15,27.15,87200.0,16.741,16.741,16.7287,16.7287,87200.0
2009-10-09 13:55:00,27.16,27.17,27.14,27.15,201200.0,16.7348,16.741,16.7225,16.7287,201200.0
2009-10-09 14:00:00,27.15,27.17,27.14,27.17,95000.0,16.7287,16.741,16.7225,16.741,95000.0
2009-10-09 14:05:00,27.17,27.18,27.17,27.18,129000.0,16.741,16.7472,16.741,16.7472,129000.0
2009-10-09 14:10:00,27.18,27.22,27.18,27.22,205200.0,16.7472,16.7718,16.7472,16.7718,205200.0
2009-10-09 14:15:00,27.22,27.24,27.21,27.23,151400.0,16.7718,16.7841,16.7657,16.778,151400.0
2009-10-09 14:20:00,27.24,27.25,27.23,27.24,202800.0,16.7841,16.7903,16.778,16.7841,202800.0
2009-10-09 14:25:00,27.24,27.25,27.24,27.24,104600.0,16.7841,16.7903,16.7841,16.7841,104600.0
2009-10-09 14:30:00,27.24,27.24,27.24,27.24,91600.0,16.7841,16.7841,16.7841,16.7841,91600.0
2009-10-09 14:35:00,27.24,27.26,27.23,27.26,197600.0,16.7841,16.7965,16.778,16.7965,197600.0
2009-10-09 14:40:00,27.26,27.27,27.23,27.25,202400.0,16.7965,16.8026,16.778,16.7903,202400.0
2009-10-09 14:45:00,27.25,27.28,27.25,27.25,91600.0,16.7903,16.8088,16.7903,16.7903,91600.0
2009-10-09 14:50:00,27.25,27.26,27.25,27.25,92000.0,16.7903,16.7965,16.7903,16.7903,92000.0
2009-10-09 14:55:00,27.25,27.26,27.24,27.26,108600.0,16.7903,16.7965,16.7841,16.7965,108600.0
2009-10-09 15:00:00,27.26,27.29,27.25,27.27,195200.0,16.7965,16.8149,16.7903,16.8026,195200.0
2009-10-09 15:05:00,27.28,27.31,27.27,27.31,223800.0,16.8088,16.8273,16.8026,16.8273,223800.0
2009-10-09 15:10:00,27.3,27.32,27.3,27.3,147400.0,16.8211,16.8334,16.8211,16.8211,147400.0
2009-10-09 15:15:00,27.31,27.31,27.26,27.27,193200.0,16.8273,16.8273,16.7965,16.8026,193200.0
2009-10-09 15:20:00,27.27,27.27,27.25,27.26,139800.0,16.8026,16.8026,16.7903,16.7965,139800.0
2009-10-09 15:25:00,27.26,27.27,27.25,27.27,58000.0,16.7965,16.8026,16.7903,16.8026,58000.0
2009-10-09 15:30:00,27.27,27.28,27.24,27.24,377400.0,16.8026,16.8088,16.7841,16.7841,377400.0
2009-10-09 15:35:00,27.24,27.25,27.24,27.25,166800.0,16.7841,16.7903,16.7841,16.7903,166800.0
2009-10-09 15:40:00,27.25,27.28,27.25,27.27,320800.0,16.7903,16.8088,16.7903,16.8026,320800.0
2009-10-09 15:45:00,27.27,27.27,27.23,27.27,296200.0,16.8026,16.8026,16.778,16.8026,296200.0
2009-10-09 15:50:00,27.26,27.28,27.25,27.27,398000.0,16.7965,16.8088,16.7903,16.8026,398000.0
2009-10-09 15:55:00,27.27,27.32,27.27,27.32,719400.0,16.8026,16.8334,16.8026,16.8334,719400.0
2009-10-12 09:30:00,27.42,27.42,27.31,27.36,283400.0,16.895,16.895,16.8273,16.8581,283400.0
2009-10-12 09:35:00,27.36,27.45,27.36,27.45,266400.0,16.8581,16.9135,16.8581,16.9135,266400.0
2009-10-12 09:40:00,27.44,27.49,27.44,27.48,220600.0,16.9074,16.9382,16.9074,16.932,220600.0
2009-10-12 09:45:00,27.48,27.49,27.48,27.49,140800.0,16.932,16.9382,16.932,16.9382,140800.0
2009-10-12 09:50:00,27.49,27.5,27.48,27.5,117200.0,16.9382,16.9443,16.932,16.9443,117200.0
2009-10-12 09:55:00,27.49,27.54,27.49,27.53,518000.0,16.9382,16.969,16.9382,16.9628,518000.0
2009-10-12 10:00:00,27.52,27.59,27.52,27.56,321200.0,16.9567,16.9998,16.9567,16.9813,321200.0
2009-10-12 10:05:00,27.57,27.59,27.55,27.58,162800.0,16.9875,16.9998,16.9751,16.9936,162800.0
2009-10-12 10:10:00,27.59,27.62,27.58,27.61,197000.0,16.9998,17.0183,16.9936,17.0121,197000.0
2009-10-12 10:15:00,27.61,27.63,27.57,27.58,156200.0,17.0121,17.0244,16.9875,16.9936,156200.0
2009-10-12 10:20:00,27.59,27.59,27.55,27.57,127800.0,16.9998,16.9998,16.9751,16.9875,127800.0
2009-10-12 10:25:00,27.56,27.58,27.56,27.57,72000.0,16.9813,16.9936,16.9813,16.9875,72000.0
2009-10-12 10:30:00,27.58,27.58,27.56,27.58,93600.0,16.9936,16.9936,16.9813,16.9936,93600.0
2009-10-12 10:35:00,27.58,27.58,27.49,27.57,336400.0,16.9936,16.9936,16.9382,16.9875,336400.0
2009-10-12 10:40:00,27.57,27.58,27.55,27.56,160200.0,16.9875,16.9936,16.9751,16.9813,160200.0
2009-10-12 10:45:00,27.56,27.58,27.55,27.57,161200.0,16.9813,16.9936,16.9751,16.9875,161200.0
2009-10-12 10:50:00,27.57,27.58,27.57,27.58,157600.0,16.9875,16.9936,16.9875,16.9936,157600.0
2009-10-12 10:55:00,27.58,27.58,27.57,27.58,296000.0,16.9936,16.9936,16.9875,16.9936,296000.0
2009-10-12 11:00:00,27.57,27.58,27.54,27.56,216400.0,16.9875,16.9936,16.969,16.9813,216400.0
2009-10-12 11:05:00,27.56,27.61,27.56,27.59,198600.0,16.9813,17.0121,16.9813,16.9998,198600.0
2009-10-12 11:10:00,27.59,27.6,27.54,27.55,126200.0,16.9998,17.006,16.969,16.9751,126200.0
2009-10-12 11:15:00,27.55,27.56,27.52,27.52,70000.0,16.9751,16.9813,16.9567,16.9567,70000.0
2009-10-12 11:20:00,27.52,27.55,27.51,27.54,126000.0,16.9567,16.9751,16.9505,16.969,126000.0
2009-10-12 11:25:00,27.54,27.54,27.5,27.51,84400.0,16.969,16.969,16.9443,16.9505,84400.0
2009-10-12 11:30:00,27.5,27.52,27.49,27.5,106000.0,16.9443,16.9567,16.9382,16.9443,106000.0
2009-10-12 11:35:00,27.51,27.53,27.48,27.48,100800.0,16.9505,16.9628,16.932,16.932,100800.0
2009-10-12 11:40:00,27.48,27.49,27.47,27.48,120000.0,16.932,16.9382,16.9259,16.932,120000.0
2009-10-12 11:45:00,27.47,27.48,27.47,27.48,28400.0,16.9259,16.932,16.9259,16.932,28400.0
2009-10-12 11:50:00,27.48,27.49,27.46,27.47,120000.0,16.932,16.9382,16.9197,16.9259,120000.0
2009-10-12 11:55:00,27.47,27.48,27.45,27.48,63200.0,16.9259,16.932,16.9135,16.932,63200.0
2009-10-12 12:00:00,27.48,27.49,27.47,27.49,57400.0,16.932,16.9382,16.9259,16.9382,57400.0
2009-10-12 12:05:00,27.49,27.5,27.47,27.47,106800.0,16.9382,16.9443,16.9259,16.9259,106800.0
2009-10-12 12:10:00,27.47,27.48,27.46,27.47,111200.0,16.9259,16.932,16.9197,16.9259,111200.0
2009-10-12 12:15:00,27.47,27.47,27.43,27.43,197800.0,16.9259,16.9259,16.9012,16.9012,197800.0
2009-10-12 12:20:00,27.44,27.46,27.44,27.45,62400.0,16.9074,16.9197,16.9074,16.9135,62400.0
2009-10-12 12:25:00,27.46,27.46,27.43,27.44,25200.0,16.9197,16.9197,16.9012,16.9074,25200.0
2009-10-12 12:30:00,27.44,27.45,27.42,27.43,150400.0,16.9074,16.9135,16.895,16.9012,150400.0
2009-10-12 12:35:00,27.43,27.43,27.43,27.43,67400.0,16.9012,16.9012,16.9012,16.9012,67400.0
2009-10-12 12:40:00,27.43,27.44,27.42,27.43,60800.0,16.9012,16.9074,16.895,16.9012,60800.0
2009-10-12 12:45:00,27.43,27.45,27.42,27.44,61600.0,16.9012,16.9135,16.895,16.9074,61600.0
2009-10-12 12:50:00,27.44,27.46,27.44,27.45,54200.0,16.9074,16.9197,16.9074,16.9135,54200.0
2009-10-12 12:55:00,27.45,27.45,27.42,27.42,80800.0,16.9135,16.9135,16.895,16.895,80800.0
2009-10-12 13:00:00,27.42,27.43,27.41,27.41,99200.0,16.895,16.9012,16.8889,16.8889,99200.0
2009-10-12 13:05:00,27.41,27.41,27.39,27.4,63600.0,16.8889,16.8889,16.8766,16.8827,63600.0
2009-10-12 13:10:00,27.39,27.4,27.37,27.39,107200.0,16.8766,16.8827,16.8642,16.8766,107200.0
2009-10-12 13:15:00,27.39,27.41,27.39,27.4,78600.0,16.8766,16.8889,16.8766,16.8827,78600.0
2009-10-12 13:20:00,27.4,27.41,27.39,27.39,90600.0,16.8827,16.8889,16.8766,16.8766,90600.0
2009-10-12 13:25:00,27.41,27.41,27.38,27.41,82000.0,16.8889,16.8889,16.8704,16.8889,82000.0
2009-10-12 13:30:00,27.41,27.42,27.4,27.41,88000.0,16.8889,16.895,16.8827,16.8889,88000.0
2009-10-12 13:35:00,27.41,27.43,27.4,27.42,62800.0,16.8889,16.9012,16.8827,16.895,62800.0
2009-10-12 13:40:00,27.42,27.43,27.41,27.42,104000.0,16.895,16.9012,16.8889,16.895,104000.0
2009-10-12 13:45:00,27.42,27.42,27.4,27.4,64600.0,16.895,16.895,16.8827,16.8827,64600.0
2009-10-12 13:50:00,27.41,27.41,27.39,27.39,84200.0,16.8889,16.8889,16.8766,16.8766,84200.0
2009-10-12 13:55:00,27.39,27.39,27.36,27.39,84200.0,16.8766,16.8766,16.8581,16.8766,84200.0
2009-10-12 14:00:00,27.38,27.39,27.37,27.38,61400.0,16.8704,16.8766,16.8642,16.8704,61400.0
2009-10-12 14:05:00,27.38,27.39,27.37,27.37,82000.0,16.8704,16.8766,16.8642,16.8642,82000.0
2009-10-12 14:10:00,27.37,27.38,27.35,27.35,176600.0,16.8642,16.8704,16.8519,16.8519,176600.0
2009-10-12 14:15:00,27.35,27.36,27.32,27.33,244600.0,16.8519,16.8581,16.8334,16.8396,244600.0
2009-10-12 14:20:00,27.33,27.34,27.28,27.3,283000.0,16.8396,16.8458,16.8088,16.8211,283000.0
2009-10-12 14:25:00,27.3,27.3,27.27,27.29,178600.0,16.8211,16.8211,16.8026,16.8149,178600.0
2009-10-12 14:30:00,27.29,27.31,27.27,27.31,179000.0,16.8149,16.8273,16.8026,16.8273,179000.0
2009-10-12 14:35:00,27.31,27.35,27.3,27.34,84200.0,16.8273,16.8519,16.8211,16.8458,84200.0
2009-10-12 14:40:00,27.34,27.35,27.32,27.33,146000.0,16.8458,16.8519,16.8334,16.8396,146000.0
2009-10-12 14:45:00,27.33,27.35,27.33,27.35,84800.0,16.8396,16.8519,16.8396,16.8519,84800.0
2009-10-12 14:50:00,27.35,27.37,27.34,27.36,89600.0,16.8519,16.8642,16.8458,16.8581,89600.0
2009-10-12 14:55:00,27.36,27.38,27.35,27.37,224000.0,16.8581,16.8704,16.8519,16.8642,224000.0
2009-10-12 15:00:00,27.36,27.39,27.36,27.39,137200.0,16.8581,16.8766,16.8581,16.8766,137200.0
2009-10-12 15:05:00,27.39,27.39,27.36,27.37,63800.0,16.8766,16.8766,16.8581,16.8642,63800.0
2009-10-12 15:10:00,27.37,27.38,27.32,27.33,245200.0,16.8642,16.8704,16.8334,16.8396,245200.0
2009-10-12 15:15:00,27.32,27.33,27.31,27.32,86400.0,16.8334,16.8396,16.8273,16.8334,86400.0
2009-10-12 15:20:00,27.32,27.36,27.32,27.36,78000.0,16.8334,16.8581,16.8334,16.8581,78000.0
2009-10-12 15:25:00,27.36,27.36,27.34,27.36,202200.0,16.8581,16.8581,16.8458,16.8581,202200.0
2009-10-12 15:30:00,27.36,27.38,27.36,27.36,143000.0,16.8581,16.8704,16.8581,16.8581,143000.0
2009-10-12 15:35:00,27.36,27.36,27.33,27.34,291600.0,16.8581,16.8581,16.8396,16.8458,291600.0
2009-10-12 15:40:00,27.34,27.34,27.31,27.33,249400.0,16.8458,16.8458,16.8273,16.8396,249400.0
2009-10-12 15:45:00,27.33,27.35,27.32,27.35,239800.0,16.8396,16.8519,16.8334,16.8519,239800.0
2009-10-12 15:50:00,27.35,27.36,27.33,27.36,292200.0,16.8519,16.8581,16.8396,16.8581,292200.0
2009-10-12 15:55:00,27.36,27.39,27.36,27.38,1579600.0,16.8581,16.8766,16.8581,16.8704,1579600.0
2009-10-13 09:30:00,27.39,27.48,27.28,27.44,443200.0,16.8766,16.932,16.8088,16.9074,443200.0
2009-10-13 09:35:00,27.44,27.45,27.32,27.34,366800.0,16.9074,16.9135,16.8334,16.8458,366800.0
2009-10-13 09:40:00,27.35,27.4,27.34,27.36,229000.0,16.8519,16.8827,16.8458,16.8581,229000.0
2009-10-13 09:45:00,27.37,27.42,27.36,27.4,119800.0,16.8642,16.895,16.8581,16.8827,119800.0
2009-10-13 09:50:00,27.39,27.4,27.33,27.34,154200.0,16.8766,16.8827,16.8396,16.8458,154200.0
2009-10-13 09:55:00,27.34,27.42,27.34,27.41,155600.0,16.8458,16.895,16.8458,16.8889,155600.0
2009-10-13 10:00:00,27.42,27.43,27.38,27.38,255200.0,16.895,16.9012,16.8704,16.8704,255200.0
2009-10-13 10:05:00,27.38,27.41,27.37,27.41,94200.0,16.8704,16.8889,16.8642,16.8889,94200.0
2009-10-13 10:10:00,27.4,27.42,27.4,27.41,110000.0,16.8827,16.895,16.8827,16.8889,110000.0
2009-10-13 10:15:00,27.41,27.41,27.37,27.37,130600.0,16.8889,16.8889,16.8642,16.8642,130600.0
2009-10-13 10:20:00,27.37,27.38,27.32,27.32,158000.0,16.8642,16.8704,16.8334,16.8334,158000.0
2009-10-13 10:25:00,27.33,27.33,27.3,27.31,139000.0,16.8396,16.8396,16.8211,16.8273,139000.0
2009-10-13 10:30:00,27.31,27.36,27.31,27.34,128800.0,16.8273,16.8581,16.8273,16.8458,128800.0
2009-10-13 10:35:00,27.34,27.39,27.34,27.36,148200.0,16.8458,16.8766,16.8458,16.8581,148200.0
2009-10-13 10:40:00,27.36,27.38,27.36,27.36,69800.0,16.8581,16.8704,16.8581,16.8581,69800.0
2009-10-13 10:45:00,27.36,27.36,27.34,27.35,52400.0,16.8581,16.8581,16.8458,16.8519,52400.0
2009-10-13 10:50:00,27.34,27.34,27.31,27.31,66000.0,16.8458,16.8458,16.8273,16.8273,66000.0
2009-10-13 10:55:00,27.32,27.35,27.31,27.33,75200.0,16.8334,16.8519,16.8273,16.8396,75200.0
2009-10-13 11:00:00,27.33,27.33,27.31,27.31,72000.0,16.8396,16.8396,16.8273,16.8273,72000.0
2009-10-13 11:05:00,27.32,27.32,27.29,27.31,64800.0,16.8334,16.8334,16.8149,16.8273,64800.0
2009-10-13 11:10:00,27.31,27.36,27.31,27.36,84400.0,16.8273,16.8581,16.8273,16.8581,84400.0
2009-10-13 11:15:00,27.36,27.36,27.33,27.36,43200.0,16.8581,16.8581,16.8396,16.8581,43200.0
2009-10-13 11:20:00,27.36,27.37,27.35,27.37,45600.0,16.8581,16.8642,16.8519,16.8642,45600.0
2009-10-13 11:25:00,27.37,27.41,27.36,27.36,69000.0,16.8642,16.8889,16.8581,16.8581,69000.0
2009-10-13 11:30:00,27.36,27.38,27.32,27.33,216400.0,16.8581,16.8704,16.8334,16.8396,216400.0
2009-10-13 11:35:00,27.33,27.34,27.3,27.34,83000.0,16.8396,16.8458,16.8211,16.8458,83000.0
2009-10-13 11:40:00,27.34,27.35,27.31,27.32,138200.0,16.8458,16.8519,16.8273,16.8334,138200.0
2009-10-13 11:45:00,27.32,27.36,27.31,27.36,124000.0,16.8334,16.8581,16.8273,16.8581,124000.0
2009-10-13 11:50:00,27.35,27.39,27.35,27.38,84600.0,16.8519,16.8766,16.8519,16.8704,84600.0
2009-10-13 11:55:00,27.38,27.41,27.38,27.4,57800.0,16.8704,16.8889,16.8704,16.8827,57800.0
2009-10-13 12:00:00,27.4,27.43,27.4,27.42,32200.0,16.8827,16.9012,16.8827,16.895,32200.0
2009-10-13 12:05:00,27.43,27.43,27.4,27.41,49800.0,16.9012,16.9012,16.8827,16.8889,49800.0
2009-10-13 12:10:00,27.41,27.42,27.4,27.41,108800.0,16.8889,16.895,16.8827,16.8889,108800.0
2009-10-13 12:15:00,27.41,27.42,27.38,27.38,50600.0,16.8889,16.895,16.8704,16.8704,50600.0
2009-10-13 12:20:00,27.38,27.39,27.36,27.36,91600.0,16.8704,16.8766,16.8581,16.8581,91600.0
2009-10-13 12:25:00,27.36,27.38,27.33,27.34,86800.0,16.8581,16.8704,16.8396,16.8458,86800.0
2009-10-13 12:30:00,27.33,27.34,27.33,27.34,53000.0,16.8396,16.8458,16.8396,16.8458,53000.0
2009-10-13 12:35:00,27.34,27.35,27.32,27.34,66400.0,16.8458,16.8519,16.8334,16.8458,66400.0
2009-10-13 12:40:00,27.34,27.35,27.32,27.33,43600.0,16.8458,16.8519,16.8334,16.8396,43600.0
2009-10-13 12:45:00,27.33,27.35,27.33,27.33,45200.0,16.8396,16.8519,16.8396,16.8396,45200.0
2009-10-13 12:50:00,27.33,27.34,27.32,27.32,68200.0,16.8396,16.8458,16.8334,16.8334,68200.0
2009-10-13 12:55:00,27.33,27.33,27.3,27.3,58200.0,16.8396,16.8396,16.8211,16.8211,58200.0
2009-10-13 13:00:00,27.3,27.31,27.29,27.31,51400.0,16.8211,16.8273,16.8149,16.8273,51400.0
2009-10-13 13:05:00,27.31,27.33,27.31,27.33,55600.0,16.8273,16.8396,16.8273,16.8396,55600.0
2009-10-13 13:10:00,27.33,27.34,27.32,27.33,103600.0,16.8396,16.8458,16.8334,16.8396,103600.0
2009-10-13 13:15:00,27.34,27.36,27.34,27.35,107200.0,16.8458,16.8581,16.8458,16.8519,107200.0
2009-10-13 13:20:00,27.35,27.36,27.34,27.34,80600.0,16.8519,16.8581,16.8458,16.8458,80600.0
2009-10-13 13:25:00,27.34,27.38,27.34,27.37,83800.0,16.8458,16.8704,16.8458,16.8642,83800.0
2009-10-13 13:30:00,27.37,27.38,27.36,27.37,72200.0,16.8642,16.8704,16.8581,16.8642,72200.0
2009-10-13 13:35:00,27.36,27.36,27.33,27.34,103000.0,16.8581,16.8581,16.8396,16.8458,103000.0
2009-10-13 13:40:00,27.34,27.36,27.33,27.35,59200.0,16.8458,16.8581,16.8396,16.8519,59200.0
2009-10-13 13:45:00,27.35,27.37,27.34,27.36,90000.0,16.8519,16.8642,16.8458,16.8581,90000.0
2009-10-13 13:50:00,27.36,27.36,27.33,27.33,97800.0,16.8581,16.8581,16.8396,16.8396,97800.0
2009-10-13 13:55:00,27.33,27.36,27.32,27.34,129400.0,16.8396,16.8581,16.8334,16.8458,129400.0
2009-10-13 14:00:00,27.34,27.35,27.32,27.34,56400.0,16.8458,16.8519,16.8334,16.8458,56400.0
2009-10-13 14:05:00,27.34,27.34,27.29,27.3,102000.0,16.8458,16.8458,16.8149,16.8211,102000.0
2009-10-13 14:10:00,27.3,27.33,27.29,27.32,143000.0,16.8211,16.8396,16.8149,16.8334,143000.0
2009-10-13 14:15:00,27.32,27.33,27.31,27.33,53600.0,16.8334,16.8396,16.8273,16.8396,53600.0
2009-10-13 14:20:00,27.33,27.36,27.33,27.36,86200.0,16.8396,16.8581,16.8396,16.8581,86200.0
2009-10-13 14:25:00,27.36,27.36,27.33,27.35,61000.0,16.8581,16.8581,16.8396,16.8519,61000.0
2009-10-13 14:30:00,27.35,27.36,27.35,27.36,53000.0,16.8519,16.8581,16.8519,16.8581,53000.0
2009-10-13 14:35:00,27.35,27.36,27.34,27.35,60200.0,16.8519,16.8581,16.8458,16.8519,60200.0
2009-10-13 14:40:00,27.35,27.36,27.34,27.34,90000.0,16.8519,16.8581,16.8458,16.8458,90000.0
2009-10-13 14:45:00,27.34,27.38,27.34,27.38,94000.0,16.8458,16.8704,16.8458,16.8704,94000.0
2009-10-13 14:50:00,27.38,27.39,27.36,27.36,138200.0,16.8704,16.8766,16.8581,16.8581,138200.0
2009-10-13 14:55:00,27.36,27.37,27.35,27.35,53000.0,16.8581,16.8642,16.8519,16.8519,53000.0
2009-10-13 15:00:00,27.35,27.4,27.35,27.39,127000.0,16.8519,16.8827,16.8519,16.8766,127000.0
2009-10-13 15:05:00,27.39,27.4,27.37,27.38,95200.0,16.8766,16.8827,16.8642,16.8704,95200.0
2009-10-13 15:10:00,27.37,27.39,27.36,27.39,83600.0,16.8642,16.8766,16.8581,16.8766,83600.0
2009-10-13 15:15:00,27.38,27.42,27.38,27.41,162600.0,16.8704,16.895,16.8704,16.8889,162600.0
2009-10-13 15:20:00,27.42,27.42,27.39,27.4,135800.0,16.895,16.895,16.8766,16.8827,135800.0
2009-10-13 15:25:00,27.41,27.41,27.39,27.4,56200.0,16.8889,16.8889,16.8766,16.8827,56200.0
2009-10-13 15:30:00,27.39,27.4,27.39,27.4,112200.0,16.8766,16.8827,16.8766,16.8827,112200.0
2009-10-13 15:35:00,27.4,27.4,27.36,27.37,362800.0,16.8827,16.8827,16.8581,16.8642,362800.0
2009-10-13 15:40:00,27.37,27.39,27.35,27.36,210800.0,16.8642,16.8766,16.8519,16.8581,210800.0
2009-10-13 15:45:00,27.37,27.4,27.36,27.38,200000.0,16.8642,16.8827,16.8581,16.8704,200000.0
2009-10-13 15:50:00,27.38,27.41,27.38,27.41,317800.0,16.8704,16.8889,16.8704,16.8889,317800.0
2009-10-13 15:55:00,27.41,27.43,27.4,27.43,818600.0,16.8889,16.9012,16.8827,16.9012,818600.0
2009-10-14 09:30:00,27.46,27.49,27.4,27.47,386200.0,16.9197,16.9382,16.8827,16.9259,386200.0
2009-10-14 09:35:00,27.47,27.48,27.43,27.44,117200.0,16.9259,16.932,16.9012,16.9074,117200.0
2009-10-14 09:40:00,27.45,27.5,27.43,27.5,147000.0,16.9135,16.9443,16.9012,16.9443,147000.0
2009-10-14 09:45:00,27.49,27.5,27.47,27.48,160600.0,16.9382,16.9443,16.9259,16.932,160600.0
2009-10-14 09:50:00,27.48,27.5,27.48,27.49,225600.0,16.932,16.9443,16.932,16.9382,225600.0
2009-10-14 09:55:00,27.5,27.52,27.45,27.49,291400.0,16.9443,16.9567,16.9135,16.9382,291400.0
2009-10-14 10:00:00,27.49,27.5,27.46,27.46,166200.0,16.9382,16.9443,16.9197,16.9197,166200.0
2009-10-14 10:05:00,27.46,27.47,27.43,27.44,279200.0,16.9197,16.9259,16.9012,16.9074,279200.0
2009-10-14 10:10:00,27.45,27.47,27.43,27.45,168600.0,16.9135,16.9259,16.9012,16.9135,168600.0
2009-10-14 10:15:00,27.45,27.45,27.43,27.43,109600.0,16.9135,16.9135,16.9012,16.9012,109600.0
2009-10-14 10:20:00,27.43,27.43,27.37,27.38,266200.0,16.9012,16.9012,16.8642,16.8704,266200.0
2009-10-14 10:25:00,27.38,27.42,27.36,27.4,226600.0,16.8704,16.895,16.8581,16.8827,226600.0
2009-10-14 10:30:00,27.4,27.4,27.33,27.36,136600.0,16.8827,16.8827,16.8396,16.8581,136600.0
2009-10-14 10:35:00,27.36,27.38,27.34,27.38,198600.0,16.8581,16.8704,16.8458,16.8704,198600.0
2009-10-14 10:40:00,27.38,27.38,27.35,27.36,86800.0,16.8704,16.8704,16.8519,16.8581,86800.0
2009-10-14 10:45:00,27.36,27.37,27.35,27.36,96600.0,16.8581,16.8642,16.8519,16.8581,96600.0
2009-10-14 10:50:00,27.36,27.36,27.33,27.34,56800.0,16.8581,16.8581,16.8396,16.8458,56800.0
2009-10-14 10:55:00,27.33,27.34,27.3,27.32,288400.0,16.8396,16.8458,16.8211,16.8334,288400.0
2009-10-14 11:00:00,27.32,27.4,27.32,27.4,141600.0,16.8334,16.8827,16.8334,16.8827,141600.0
2009-10-14 11:05:00,27.4,27.4,27.36,27.37,141800.0,16.8827,16.8827,16.8581,16.8642,141800.0
2009-10-14 11:10:00,27.37,27.38,27.36,27.38,31600.0,16.8642,16.8704,16.8581,16.8704,31600.0
2009-10-14 11:15:00,27.38,27.38,27.35,27.36,107600.0,16.8704,16.8704,16.8519,16.8581,107600.0
2009-10-14 11:20:00,27.35,27.36,27.33,27.35,93800.0,16.8519,16.8581,16.8396,16.8519,93800.0
2009-10-14 11:25:00,27.35,27.36,27.35,27.36,59000.0,16.8519,16.8581,16.8519,16.8581,59000.0
2009-10-14 11:30:00,27.36,27.36,27.34,27.36,100200.0,16.8581,16.8581,16.8458,16.8581,100200.0
2009-10-14 11:35:00,27.36,27.36,27.32,27.32,91800.0,16.8581,16.8581,16.8334,16.8334,91800.0
2009-10-14 11:40:00,27.33,27.35,27.32,27.35,53000.0,16.8396,16.8519,16.8334,16.8519,53000.0
2009-10-14 11:45:00,27.35,27.36,27.34,27.36,174000.0,16.8519,16.8581,16.8458,16.8581,174000.0
2009-10-14 11:50:00,27.36,27.39,27.36,27.37,124800.0,16.8581,16.8766,16.8581,16.8642,124800.0
2009-10-14 11:55:00,27.37,27.38,27.36,27.37,73600.0,16.8642,16.8704,16.8581,16.8642,73600.0
2009-10-14 12:00:00,27.38,27.39,27.37,27.39,57000.0,16.8704,16.8766,16.8642,16.8766,57000.0
2009-10-14 12:05:00,27.39,27.39,27.34,27.35,61800.0,16.8766,16.8766,16.8458,16.8519,61800.0
2009-10-14 12:10:00,27.35,27.35,27.33,27.34,102200.0,16.8519,16.8519,16.8396,16.8458,102200.0
2009-10-14 12:15:00,27.34,27.35,27.34,27.34,96200.0,16.8458,16.8519,16.8458,16.8458,96200.0
2009-10-14 12:20:00,27.35,27.37,27.34,27.35,136200.0,16.8519,16.8642,16.8458,16.8519,136200.0
2009-10-14 12:25:00,27.35,27.35,27.31,27.33,219400.0,16.8519,16.8519,16.8273,16.8396,219400.0
2009-10-14 12:30:00,27.32,27.36,27.32,27.36,132200.0,16.8334,16.8581,16.8334,16.8581,132200.0
2009-10-14 12:35:00,27.35,27.36,27.34,27.36,91800.0,16.8519,16.8581,16.8458,16.8581,91800.0
2009-10-14 12:40:00,27.35,27.36,27.35,27.35,41000.0,16.8519,16.8581,16.8519,16.8519,41000.0
2009-10-14 12:45:00,27.35,27.35,27.32,27.32,116000.0,16.8519,16.8519,16.8334,16.8334,116000.0
2009-10-14 12:50:00,27.32,27.35,27.32,27.34,84000.0,16.8334,16.8519,16.8334,16.8458,84000.0
2009-10-14 12:55:00,27.34,27.35,27.32,27.34,40000.0,16.8458,16.8519,16.8334,16.8458,40000.0
2009-10-14 13:00:00,27.34,27.35,27.33,27.33,52000.0,16.8458,16.8519,16.8396,16.8396,52000.0
2009-10-14 13:05:00,27.33,27.35,27.32,27.33,113000.0,16.8396,16.8519,16.8334,16.8396,113000.0
2009-10-14 13:10:00,27.33,27.38,27.33,27.36,74200.0,16.8396,16.8704,16.8396,16.8581,74200.0
2009-10-14 13:15:00,27.36,27.36,27.33,27.34,102400.0,16.8581,16.8581,16.8396,16.8458,102400.0
2009-10-14 13:20:00,27.34,27.39,27.34,27.35,197400.0,16.8458,16.8766,16.8458,16.8519,197400.0
2009-10-14 13:25:00,27.35,27.36,27.33,27.33,141400.0,16.8519,16.8581,16.8396,16.8396,141400.0
2009-10-14 13:30:00,27.34,27.34,27.32,27.32,62600.0,16.8458,16.8458,16.8334,16.8334,62600.0
2009-10-14 13:35:00,27.32,27.34,27.32,27.32,76400.0,16.8334,16.8458,16.8334,16.8334,76400.0
2009-10-14 13:40:00,27.33,27.35,27.32,27.34,69200.0,16.8396,16.8519,16.8334,16.8458,69200.0
2009-10-14 13:45:00,27.34,27.34,27.31,27.32,71400.0,16.8458,16.8458,16.8273,16.8334,71400.0
2009-10-14 13:50:00,27.32,27.33,27.32,27.32,41400.0,16.8334,16.8396,16.8334,16.8334,41400.0
2009-10-14 13:55:00,27.33,27.34,27.32,27.34,76400.0,16.8396,16.8458,16.8334,16.8458,76400.0
2009-10-14 14:00:00,27.33,27.35,27.32,27.35,115800.0,16.8396,16.8519,16.8334,16.8519,115800.0
2009-10-14 14:05:00,27.34,27.35,27.32,27.32,104600.0,16.8458,16.8519,16.8334,16.8334,104600.0
2009-10-14 14:10:00,27.32,27.34,27.31,27.33,330600.0,16.8334,16.8458,16.8273,16.8396,330600.0
2009-10-14 14:15:00,27.33,27.34,27.32,27.34,107600.0,16.8396,16.8458,16.8334,16.8458,107600.0
2009-10-14 14:20:00,27.34,27.36,27.33,27.34,193400.0,16.8458,16.8581,16.8396,16.8458,193400.0
2009-10-14 14:25:00,27.34,27.36,27.34,27.36,172200.0,16.8458,16.8581,16.8458,16.8581,172200.0
2009-10-14 14:30:00,27.36,27.39,27.35,27.36,192400.0,16.8581,16.8766,16.8519,16.8581,192400.0
2009-10-14 14:35:00,27.35,27.37,27.34,27.37,123800.0,16.8519,16.8642,16.8458,16.8642,123800.0
2009-10-14 14:40:00,27.36,27.37,27.35,27.35,52800.0,16.8581,16.8642,16.8519,16.8519,52800.0
2009-10-14 14:45:00,27.35,27.39,27.34,27.38,161000.0,16.8519,16.8766,16.8458,16.8704,161000.0
2009-10-14 14:50:00,27.38,27.39,27.38,27.38,73800.0,16.8704,16.8766,16.8704,16.8704,73800.0
2009-10-14 14:55:00,27.38,27.4,27.37,27.38,94200.0,16.8704,16.8827,16.8642,16.8704,94200.0
2009-10-14 15:00:00,27.38,27.41,27.37,27.4,200400.0,16.8704,16.8889,16.8642,16.8827,200400.0
2009-10-14 15:05:00,27.4,27.43,27.4,27.42,187600.0,16.8827,16.9012,16.8827,16.895,187600.0
2009-10-14 15:10:00,27.42,27.44,27.42,27.43,163800.0,16.895,16.9074,16.895,16.9012,163800.0
2009-10-14 15:15:00,27.43,27.44,27.41,27.42,139000.0,16.9012,16.9074,16.8889,16.895,139000.0
2009-10-14 15:20:00,27.42,27.43,27.4,27.41,151400.0,16.895,16.9012,16.8827,16.8889,151400.0
2009-10-14 15:25:00,27.41,27.44,27.39,27.44,220400.0,16.8889,16.9074,16.8766,16.9074,220400.0
2009-10-14 15:30:00,27.43,27.47,27.43,27.43,251000.0,16.9012,16.9259,16.9012,16.9012,251000.0
2009-10-14 15:35:00,27.43,27.45,27.42,27.43,216400.0,16.9012,16.9135,16.895,16.9012,216400.0
2009-10-14 15:40:00,27.43,27.43,27.38,27.4,343000.0,16.9012,16.9012,16.8704,16.8827,343000.0
2009-10-14 15:45:00,27.4,27.4,27.38,27.4,244000.0,16.8827,16.8827,16.8704,16.8827,244000.0
2009-10-14 15:50:00,27.4,27.43,27.4,27.43,468200.0,16.8827,16.9012,16.8827,16.9012,468200.0
2009-10-14 15:55:00,27.43,27.43,27.42,27.43,673200.0,16.9012,16.9012,16.895,16.9012,673200.0
2009-10-15 09:30:00,27.36,27.5,27.36,27.5,406400.0,16.8581,16.9443,16.8581,16.9443,406400.0
2009-10-15 09:35:00,27.5,27.6,27.49,27.6,370800.0,16.9443,17.006,16.9382,17.006,370800.0
2009-10-15 09:40:00,27.59,27.61,27.53,27.57,326200.0,16.9998,17.0121,16.9628,16.9875,326200.0
2009-10-15 09:45:00,27.57,27.58,27.52,27.55,336200.0,16.9875,16.9936,16.9567,16.9751,336200.0
2009-10-15 09:50:00,27.56,27.56,27.47,27.5,399800.0,16.9813,16.9813,16.9259,16.9443,399800.0
2009-10-15 09:55:00,27.5,27.52,27.47,27.5,274200.0,16.9443,16.9567,16.9259,16.9443,274200.0
2009-10-15 10:00:00,27.5,27.5,27.46,27.46,291800.0,16.9443,16.9443,16.9197,16.9197,291800.0
2009-10-15 10:05:00,27.46,27.48,27.41,27.43,451200.0,16.9197,16.932,16.8889,16.9012,451200.0
2009-10-15 10:10:00,27.43,27.44,27.39,27.42,276200.0,16.9012,16.9074,16.8766,16.895,276200.0
2009-10-15 10:15:00,27.42,27.43,27.38,27.38,479200.0,16.895,16.9012,16.8704,16.8704,479200.0
2009-10-15 10:20:00,27.38,27.41,27.36,27.4,359200.0,16.8704,16.8889,16.8581,16.8827,359200.0
2009-10-15 10:25:00,27.39,27.42,27.38,27.4,307400.0,16.8766,16.895,16.8704,16.8827,307400.0
2009-10-15 10:30:00,27.41,27.45,27.4,27.45,210200.0,16.8889,16.9135,16.8827,16.9135,210200.0
2009-10-15 10:35:00,27.44,27.45,27.41,27.41,281200.0,16.9074,16.9135,16.8889,16.8889,281200.0
2009-10-15 10:40:00,27.41,27.43,27.39,27.42,342800.0,16.8889,16.9012,16.8766,16.895,342800.0
2009-10-15 10:45:00,27.42,27.47,27.42,27.46,160600.0,16.895,16.9259,16.895,16.9197,160600.0
2009-10-15 10:50:00,27.46,27.47,27.46,27.46,202200.0,16.9197,16.9259,16.9197,16.9197,202200.0
2009-10-15 10:55:00,27.46,27.5,27.46,27.5,165200.0,16.9197,16.9443,16.9197,16.9443,165200.0
2009-10-15 11:00:00,27.5,27.52,27.46,27.46,413000.0,16.9443,16.9567,16.9197,16.9197,413000.0
2009-10-15 11:05:00,27.46,27.47,27.43,27.43,171800.0,16.9197,16.9259,16.9012,16.9012,171800.0
2009-10-15 11:10:00,27.43,27.45,27.4,27.41,147000.0,16.9012,16.9135,16.8827,16.8889,147000.0
2009-10-15 11:15:00,27.41,27.45,27.37,27.39,365400.0,16.8889,16.9135,16.8642,16.8766,365400.0
2009-10-15 11:20:00,27.39,27.41,27.35,27.35,466600.0,16.8766,16.8889,16.8519,16.8519,466600.0
2009-10-15 11:25:00,27.35,27.37,27.35,27.35,169800.0,16.8519,16.8642,16.8519,16.8519,169800.0
2009-10-15 11:30:00,27.35,27.37,27.34,27.35,211400.0,16.8519,16.8642,16.8458,16.8519,211400.0
2009-10-15 11:35:00,27.35,27.36,27.31,27.34,242800.0,16.8519,16.8581,16.8273,16.8458,242800.0
2009-10-15 11:40:00,27.34,27.35,27.3,27.32,342000.0,16.8458,16.8519,16.8211,16.8334,342000.0
2009-10-15 11:45:00,27.32,27.32,27.29,27.31,197400.0,16.8334,16.8334,16.8149,16.8273,197400.0
2009-10-15 11:50:00,27.31,27.35,27.31,27.32,260400.0,16.8273,16.8519,16.8273,16.8334,260400.0
2009-10-15 11:55:00,27.32,27.36,27.32,27.35,229600.0,16.8334,16.8581,16.8334,16.8519,229600.0
2009-10-15 12:00:00,27.35,27.36,27.34,27.36,100600.0,16.8519,16.8581,16.8458,16.8581,100600.0
2009-10-15 12:05:00,27.36,27.36,27.31,27.33,330800.0,16.8581,16.8581,16.8273,16.8396,330800.0
2009-10-15 12:10:00,27.33,27.35,27.29,27.34,204400.0,16.8396,16.8519,16.8149,16.8458,204400.0
2009-10-15 12:15:00,27.34,27.35,27.33,27.35,88800.0,16.8458,16.8519,16.8396,16.8519,88800.0
2009-10-15 12:20:00,27.35,27.36,27.32,27.33,145200.0,16.8519,16.8581,16.8334,16.8396,145200.0
2009-10-15 12:25:00,27.33,27.34,27.31,27.32,89200.0,16.8396,16.8458,16.8273,16.8334,89200.0
2009-10-15 12:30:00,27.32,27.34,27.3,27.32,138400.0,16.8334,16.8458,16.8211,16.8334,138400.0
2009-10-15 12:35:00,27.31,27.31,27.29,27.3,170000.0,16.8273,16.8273,16.8149,16.8211,170000.0
2009-10-15 12:40:00,27.31,27.35,27.31,27.35,92600.0,16.8273,16.8519,16.8273,16.8519,92600.0
2009-10-15 12:45:00,27.35,27.36,27.32,27.35,99200.0,16.8519,16.8581,16.8334,16.8519,99200.0
2009-10-15 12:50:00,27.35,27.35,27.32,27.33,102600.0,16.8519,16.8519,16.8334,16.8396,102600.0
2009-10-15 12:55:00,27.33,27.34,27.31,27.32,126000.0,16.8396,16.8458,16.8273,16.8334,126000.0
2009-10-15 13:00:00,27.32,27.32,27.26,27.27,164600.0,16.8334,16.8334,16.7965,16.8026,164600.0
2009-10-15 13:05:00,27.27,27.27,27.2,27.22,503200.0,16.8026,16.8026,16.7595,16.7718,503200.0
2009-10-15 13:10:00,27.22,27.23,27.18,27.22,311400.0,16.7718,16.778,16.7472,16.7718,311400.0
2009-10-15 13:15:00,27.22,27.23,27.2,27.21,187400.0,16.7718,16.778,16.7595,16.7657,187400.0
2009-10-15 13:20:00,27.21,27.24,27.21,27.22,103400.0,16.7657,16.7841,16.7657,16.7718,103400.0
2009-10-15 13:25:00,27.22,27.24,27.21,27.24,129000.0,16.7718,16.7841,16.7657,16.7841,129000.0
2009-10-15 13:30:00,27.24,27.27,27.24,27.27,179000.0,16.7841,16.8026,16.7841,16.8026,179000.0
2009-10-15 13:35:00,27.27,27.3,27.26,27.29,142600.0,16.8026,16.8211,16.7965,16.8149,142600.0
2009-10-15 13:40:00,27.29,27.31,27.29,27.31,136400.0,16.8149,16.8273,16.8149,16.8273,136400.0
2009-10-15 13:45:00,27.31,27.31,27.25,27.27,226200.0,16.8273,16.8273,16.7903,16.8026,226200.0
2009-10-15 13:50:00,27.27,27.29,27.27,27.29,100800.0,16.8026,16.8149,16.8026,16.8149,100800.0
2009-10-15 13:55:00,27.29,27.31,27.29,27.31,461200.0,16.8149,16.8273,16.8149,16.8273,461200.0
2009-10-15 14:00:00,27.31,27.32,27.28,27.31,153800.0,16.8273,16.8334,16.8088,16.8273,153800.0
2009-10-15 14:05:00,27.31,27.34,27.31,27.34,127200.0,16.8273,16.8458,16.8273,16.8458,127200.0
2009-10-15 14:10:00,27.34,27.35,27.33,27.35,229000.0,16.8458,16.8519,16.8396,16.8519,229000.0
2009-10-15 14:15:00,27.35,27.38,27.33,27.38,560600.0,16.8519,16.8704,16.8396,16.8704,560600.0
2009-10-15 14:20:00,27.38,27.38,27.35,27.35,181000.0,16.8704,16.8704,16.8519,16.8519,181000.0
2009-10-15 14:25:00,27.35,27.36,27.34,27.36,216800.0,16.8519,16.8581,16.8458,16.8581,216800.0
2009-10-15 14:30:00,27.36,27.37,27.34,27.36,136600.0,16.8581,16.8642,16.8458,16.8581,136600.0
2009-10-15 14:35:00,27.36,27.38,27.35,27.38,385000.0,16.8581,16.8704,16.8519,16.8704,385000.0
2009-10-15 14:40:00,27.38,27.38,27.35,27.38,192800.0,16.8704,16.8704,16.8519,16.8704,192800.0
2009-10-15 14:45:00,27.38,27.4,27.38,27.4,195200.0,16.8704,16.8827,16.8704,16.8827,195200.0
2009-10-15 14:50:00,27.4,27.43,27.38,27.43,156800.0,16.8827,16.9012,16.8704,16.9012,156800.0
2009-10-15 14:55:00,27.43,27.43,27.39,27.41,169200.0,16.9012,16.9012,16.8766,16.8889,169200.0
2009-10-15 15:00:00,27.41,27.41,27.38,27.39,166600.0,16.8889,16.8889,16.8704,16.8766,166600.0
2009-10-15 15:05:00,27.4,27.4,27.36,27.39,185200.0,16.8827,16.8827,16.8581,16.8766,185200.0
2009-10-15 15:10:00,27.4,27.41,27.36,27.37,260600.0,16.8827,16.8889,16.8581,16.8642,260600.0
2009-10-15 15:15:00,27.37,27.38,27.36,27.36,133600.0,16.8642,16.8704,16.8581,16.8581,133600.0
2009-10-15 15:20:00,27.36,27.37,27.33,27.33,300200.0,16.8581,16.8642,16.8396,16.8396,300200.0
2009-10-15 15:25:00,27.33,27.36,27.33,27.35,211000.0,16.8396,16.8581,16.8396,16.8519,211000.0
2009-10-15 15:30:00,27.35,27.36,27.34,27.36,246600.0,16.8519,16.8581,16.8458,16.8581,246600.0
2009-10-15 15:35:00,27.35,27.38,27.34,27.38,323800.0,16.8519,16.8704,16.8458,16.8704,323800.0
2009-10-15 15:40:00,27.38,27.39,27.36,27.36,410600.0,16.8704,16.8766,16.8581,16.8581,410600.0
2009-10-15 15:45:00,27.36,27.38,27.35,27.38,303000.0,16.8581,16.8704,16.8519,16.8704,303000.0
2009-10-15 15:50:00,27.38,27.41,27.36,27.39,641600.0,16.8704,16.8889,16.8581,16.8766,641600.0
2009-10-15 15:55:00,27.39,27.47,27.39,27.46,1427600.0,16.8766,16.9259,16.8766,16.9197,1427600.0
2009-10-16 09:30:00,27.46,27.46,27.36,27.39,2701200.0,16.9197,16.9197,16.8581,16.8766,2701200.0
2009-10-16 09:35:00,27.39,27.4,27.35,27.4,221600.0,16.8766,16.8827,16.8519,16.8827,221600.0
2009-10-16 09:40:00,27.4,27.43,27.36,27.43,226400.0,16.8827,16.9012,16.8581,16.9012,226400.0
2009-10-16 09:45:00,27.43,27.5,27.42,27.49,316000.0,16.9012,16.9443,16.895,16.9382,316000.0
2009-10-16 09:50:00,27.49,27.54,27.46,27.49,255600.0,16.9382,16.969,16.9197,16.9382,255600.0
2009-10-16 09:55:00,27.51,27.51,27.4,27.45,727800.0,16.9505,16.9505,16.8827,16.9135,727800.0
2009-10-16 10:00:00,27.45,27.46,27.43,27.45,353200.0,16.9135,16.9197,16.9012,16.9135,353200.0
2009-10-16 10:05:00,27.45,27.5,27.45,27.49,291600.0,16.9135,16.9443,16.9135,16.9382,291600.0
2009-10-16 10:10:00,27.49,27.5,27.47,27.5,141800.0,16.9382,16.9443,16.9259,16.9443,141800.0
2009-10-16 10:15:00,27.5,27.54,27.5,27.52,154400.0,16.9443,16.969,16.9443,16.9567,154400.0
2009-10-16 10:20:00,27.53,27.55,27.52,27.53,132600.0,16.9628,16.9751,16.9567,16.9628,132600.0
2009-10-16 10:25:00,27.53,27.53,27.49,27.49,128000.0,16.9628,16.9628,16.9382,16.9382,128000.0
2009-10-16 10:30:00,27.49,27.53,27.49,27.53,133000.0,16.9382,16.9628,16.9382,16.9628,133000.0
2009-10-16 10:35:00,27.52,27.54,27.5,27.53,198000.0,16.9567,16.969,16.9443,16.9628,198000.0
2009-10-16 10:40:00,27.52,27.54,27.48,27.53,319800.0,16.9567,16.969,16.932,16.9628,319800.0
2009-10-16 10:45:00,27.53,27.57,27.53,27.57,262200.0,16.9628,16.9875,16.9628,16.9875,262200.0
2009-10-16 10:50:00,27.57,27.58,27.52,27.53,402400.0,16.9875,16.9936,16.9567,16.9628,402400.0
2009-10-16 10:55:00,27.54,27.55,27.52,27.54,215600.0,16.969,16.9751,16.9567,16.969,215600.0
2009-10-16 11:00:00,27.54,27.57,27.54,27.55,309400.0,16.969,16.9875,16.969,16.9751,309400.0
2009-10-16 11:05:00,27.55,27.58,27.54,27.57,113000.0,16.9751,16.9936,16.969,16.9875,113000.0
2009-10-16 11:10:00,27.57,27.6,27.55,27.6,244200.0,16.9875,17.006,16.9751,17.006,244200.0
2009-10-16 11:15:00,27.59,27.6,27.57,27.59,140800.0,16.9998,17.006,16.9875,16.9998,140800.0
2009-10-16 11:20:00,27.58,27.6,27.56,27.57,157800.0,16.9936,17.006,16.9813,16.9875,157800.0
2009-10-16 11:25:00,27.57,27.57,27.54,27.56,151800.0,16.9875,16.9875,16.969,16.9813,151800.0
2009-10-16 11:30:00,27.57,27.57,27.52,27.52,192800.0,16.9875,16.9875,16.9567,16.9567,192800.0
2009-10-16 11:35:00,27.52,27.53,27.5,27.51,68000.0,16.9567,16.9628,16.9443,16.9505,68000.0
2009-10-16 11:40:00,27.51,27.51,27.48,27.48,131200.0,16.9505,16.9505,16.932,16.932,131200.0
2009-10-16 11:45:00,27.48,27.51,27.48,27.5,91400.0,16.932,16.9505,16.932,16.9443,91400.0
2009-10-16 11:50:00,27.5,27.5,27.48,27.48,131400.0,16.9443,16.9443,16.932,16.932,131400.0
2009-10-16 11:55:00,27.48,27.52,27.46,27.5,276600.0,16.932,16.9567,16.9197,16.9443,276600.0
2009-10-16 12:00:00,27.5,27.5,27.49,27.5,59400.0,16.9443,16.9443,16.9382,16.9443,59400.0
2009-10-16 12:05:00,27.5,27.52,27.5,27.5,67400.0,16.9443,16.9567,16.9443,16.9443,67400.0
2009-10-16 12:10:00,27.5,27.53,27.5,27.52,80200.0,16.9443,16.9628,16.9443,16.9567,80200.0
2009-10-16 12:15:00,27.52,27.53,27.52,27.52,54000.0,16.9567,16.9628,16.9567,16.9567,54000.0
2009-10-16 12:20:00,27.52,27.52,27.5,27.5,75000.0,16.9567,16.9567,16.9443,16.9443,75000.0
2009-10-16 12:25:00,27.5,27.53,27.5,27.5,111800.0,16.9443,16.9628,16.9443,16.9443,111800.0
2009-10-16 12:30:00,27.5,27.51,27.49,27.49,50200.0,16.9443,16.9505,16.9382,16.9382,50200.0
2009-10-16 12:35:00,27.49,27.49,27.48,27.48,93200.0,16.9382,16.9382,16.932,16.932,93200.0
2009-10-16 12:40:00,27.48,27.48,27.47,27.48,74200.0,16.932,16.932,16.9259,16.932,74200.0
2009-10-16 12:45:00,27.48,27.5,27.47,27.49,172600.0,16.932,16.9443,16.9259,16.9382,172600.0
2009-10-16 12:50:00,27.49,27.52,27.48,27.51,96200.0,16.9382,16.9567,16.932,16.9505,96200.0
2009-10-16 12:55:00,27.51,27.52,27.5,27.52,89800.0,16.9505,16.9567,16.9443,16.9567,89800.0
2009-10-16 13:00:00,27.51,27.52,27.49,27.49,48000.0,16.9505,16.9567,16.9382,16.9382,48000.0
2009-10-16 13:05:00,27.49,27.5,27.47,27.49,71200.0,16.9382,16.9443,16.9259,16.9382,71200.0
2009-10-16 13:10:00,27.49,27.52,27.49,27.52,83400.0,16.9382,16.9567,16.9382,16.9567,83400.0
2009-10-16 13:15:00,27.52,27.53,27.5,27.52,144400.0,16.9567,16.9628,16.9443,16.9567,144400.0
2009-10-16 13:20:00,27.52,27.54,27.52,27.52,98000.0,16.9567,16.969,16.9567,16.9567,98000.0
2009-10-16 13:25:00,27.52,27.55,27.52,27.55,84400.0,16.9567,16.9751,16.9567,16.9751,84400.0
2009-10-16 13:30:00,27.55,27.56,27.53,27.55,251600.0,16.9751,16.9813,16.9628,16.9751,251600.0
2009-10-16 13:35:00,27.55,27.56,27.52,27.53,83200.0,16.9751,16.9813,16.9567,16.9628,83200.0
2009-10-16 13:40:00,27.52,27.54,27.5,27.5,66000.0,16.9567,16.969,16.9443,16.9443,66000.0
2009-10-16 13:45:00,27.5,27.52,27.49,27.5,78400.0,16.9443,16.9567,16.9382,16.9443,78400.0
2009-10-16 13:50:00,27.5,27.53,27.49,27.5,194000.0,16.9443,16.9628,16.9382,16.9443,194000.0
2009-10-16 13:55:00,27.5,27.52,27.49,27.49,82000.0,16.9443,16.9567,16.9382,16.9382,82000.0
2009-10-16 14:00:00,27.49,27.52,27.49,27.51,104200.0,16.9382,16.9567,16.9382,16.9505,104200.0
2009-10-16 14:05:00,27.52,27.52,27.48,27.49,131800.0,16.9567,16.9567,16.932,16.9382,131800.0
2009-10-16 14:10:00,27.49,27.5,27.48,27.49,159800.0,16.9382,16.9443,16.932,16.9382,159800.0
2009-10-16 14:15:00,27.49,27.49,27.46,27.47,170200.0,16.9382,16.9382,16.9197,16.9259,170200.0
2009-10-16 14:20:00,27.47,27.49,27.44,27.47,286800.0,16.9259,16.9382,16.9074,16.9259,286800.0
2009-10-16 14:25:00,27.47,27.5,27.46,27.48,207400.0,16.9259,16.9443,16.9197,16.932,207400.0
2009-10-16 14:30:00,27.48,27.48,27.46,27.48,142200.0,16.932,16.932,16.9197,16.932,142200.0
2009-10-16 14:35:00,27.48,27.48,27.46,27.46,37400.0,16.932,16.932,16.9197,16.9197,37400.0
2009-10-16 14:40:00,27.46,27.48,27.45,27.48,124600.0,16.9197,16.932,16.9135,16.932,124600.0
2009-10-16 14:45:00,27.47,27.5,27.47,27.5,52800.0,16.9259,16.9443,16.9259,16.9443,52800.0
2009-10-16 14:50:00,27.5,27.5,27.47,27.47,59400.0,16.9443,16.9443,16.9259,16.9259,59400.0
2009-10-16 14:55:00,27.48,27.49,27.47,27.49,69200.0,16.932,16.9382,16.9259,16.9382,69200.0
2009-10-16 15:00:00,27.49,27.5,27.49,27.5,59200.0,16.9382,16.9443,16.9382,16.9443,59200.0
2009-10-16 15:05:00,27.5,27.5,27.48,27.5,157200.0,16.9443,16.9443,16.932,16.9443,157200.0
2009-10-16 15:10:00,27.5,27.54,27.49,27.5,179800.0,16.9443,16.969,16.9382,16.9443,179800.0
2009-10-16 15:15:00,27.51,27.52,27.48,27.5,192000.0,16.9505,16.9567,16.932,16.9443,192000.0
2009-10-16 15:20:00,27.5,27.5,27.48,27.5,97400.0,16.9443,16.9443,16.932,16.9443,97400.0
2009-10-16 15:25:00,27.5,27.51,27.48,27.5,186600.0,16.9443,16.9505,16.932,16.9443,186600.0
2009-10-16 15:30:00,27.5,27.52,27.49,27.51,237800.0,16.9443,16.9567,16.9382,16.9505,237800.0
2009-10-16 15:35:00,27.52,27.53,27.5,27.52,503400.0,16.9567,16.9628,16.9443,16.9567,503400.0
2009-10-16 15:40:00,27.52,27.55,27.5,27.5,307600.0,16.9567,16.9751,16.9443,16.9443,307600.0
2009-10-16 15:45:00,27.5,27.52,27.48,27.48,435400.0,16.9443,16.9567,16.932,16.932,435400.0
2009-10-16 15:50:00,27.49,27.5,27.47,27.48,1066000.0,16.9382,16.9443,16.9259,16.932,1066000.0
2009-10-16 15:55:00,27.48,27.5,27.47,27.5,947800.0,16.932,16.9443,16.9259,16.9443,947800.0
2009-10-19 09:30:00,27.57,27.6,27.4,27.43,363000.0,16.9875,17.006,16.8827,16.9012,363000.0
2009-10-19 09:35:00,27.43,27.45,27.38,27.43,308000.0,16.9012,16.9135,16.8704,16.9012,308000.0
2009-10-19 09:40:00,27.43,27.55,27.43,27.53,310400.0,16.9012,16.9751,16.9012,16.9628,310400.0
2009-10-19 09:45:00,27.53,27.53,27.49,27.51,126000.0,16.9628,16.9628,16.9382,16.9505,126000.0
2009-10-19 09:50:00,27.5,27.51,27.47,27.48,165400.0,16.9443,16.9505,16.9259,16.932,165400.0
2009-10-19 09:55:00,27.47,27.49,27.45,27.47,200000.0,16.9259,16.9382,16.9135,16.9259,200000.0
2009-10-19 10:00:00,27.47,27.53,27.47,27.53,135200.0,16.9259,16.9628,16.9259,16.9628,135200.0
2009-10-19 10:05:00,27.53,27.55,27.5,27.53,132800.0,16.9628,16.9751,16.9443,16.9628,132800.0
2009-10-19 10:10:00,27.54,27.56,27.53,27.55,188000.0,16.969,16.9813,16.9628,16.9751,188000.0
2009-10-19 10:15:00,27.55,27.56,27.52,27.54,221800.0,16.9751,16.9813,16.9567,16.969,221800.0
2009-10-19 10:20:00,27.54,27.6,27.53,27.59,336200.0,16.969,17.006,16.9628,16.9998,336200.0
2009-10-19 10:25:00,27.59,27.6,27.52,27.54,131000.0,16.9998,17.006,16.9567,16.969,131000.0
2009-10-19 10:30:00,27.54,27.59,27.53,27.55,140800.0,16.969,16.9998,16.9628,16.9751,140800.0
2009-10-19 10:35:00,27.55,27.6,27.54,27.59,127400.0,16.9751,17.006,16.969,16.9998,127400.0
2009-10-19 10:40:00,27.6,27.68,27.59,27.68,408800.0,17.006,17.0552,16.9998,17.0552,408800.0
2009-10-19 10:45:00,27.68,27.75,27.68,27.74,315200.0,17.0552,17.0984,17.0552,17.0922,315200.0
2009-10-19 10:50:00,27.74,27.75,27.71,27.74,279600.0,17.0922,17.0984,17.0737,17.0922,279600.0
2009-10-19 10:55:00,27.73,27.73,27.68,27.68,165200.0,17.0861,17.0861,17.0552,17.0552,165200.0
2009-10-19 11:00:00,27.68,27.71,27.64,27.65,133800.0,17.0552,17.0737,17.0306,17.0368,133800.0
2009-10-19 11:05:00,27.65,27.68,27.65,27.67,104600.0,17.0368,17.0552,17.0368,17.0491,104600.0
2009-10-19 11:10:00,27.67,27.67,27.61,27.63,93000.0,17.0491,17.0491,17.0121,17.0244,93000.0
2009-10-19 11:15:00,27.63,27.67,27.61,27.63,227200.0,17.0244,17.0491,17.0121,17.0244,227200.0
2009-10-19 11:20:00,27.63,27.7,27.61,27.68,226200.0,17.0244,17.0676,17.0121,17.0552,226200.0
2009-10-19 11:25:00,27.69,27.74,27.68,27.7,155600.0,17.0614,17.0922,17.0552,17.0676,155600.0
2009-10-19 11:30:00,27.7,27.72,27.64,27.64,77000.0,17.0676,17.0799,17.0306,17.0306,77000.0
2009-10-19 11:35:00,27.64,27.66,27.6,27.61,99800.0,17.0306,17.0429,17.006,17.0121,99800.0
2009-10-19 11:40:00,27.61,27.62,27.59,27.61,102600.0,17.0121,17.0183,16.9998,17.0121,102600.0
2009-10-19 11:45:00,27.61,27.63,27.6,27.61,36800.0,17.0121,17.0244,17.006,17.0121,36800.0
2009-10-19 11:50:00,27.61,27.67,27.61,27.67,63000.0,17.0121,17.0491,17.0121,17.0491,63000.0
2009-10-19 11:55:00,27.67,27.68,27.61,27.63,195400.0,17.0491,17.0552,17.0121,17.0244,195400.0
2009-10-19 12:00:00,27.62,27.65,27.6,27.63,153200.0,17.0183,17.0368,17.006,17.0244,153200.0
2009-10-19 12:05:00,27.63,27.65,27.61,27.65,81400.0,17.0244,17.0368,17.0121,17.0368,81400.0
2009-10-19 12:10:00,27.65,27.65,27.63,27.64,77800.0,17.0368,17.0368,17.0244,17.0306,77800.0
2009-10-19 12:15:00,27.64,27.68,27.64,27.68,60000.0,17.0306,17.0552,17.0306,17.0552,60000.0
2009-10-19 12:20:00,27.67,27.68,27.67,27.67,61000.0,17.0491,17.0552,17.0491,17.0491,61000.0
2009-10-19 12:25:00,27.68,27.71,27.68,27.7,77200.0,17.0552,17.0737,17.0552,17.0676,77200.0
2009-10-19 12:30:00,27.7,27.75,27.69,27.75,216400.0,17.0676,17.0984,17.0614,17.0984,216400.0
2009-10-19 12:35:00,27.75,27.75,27.7,27.73,111400.0,17.0984,17.0984,17.0676,17.0861,111400.0
2009-10-19 12:40:00,27.73,27.74,27.71,27.73,91400.0,17.0861,17.0922,17.0737,17.0861,91400.0
2009-10-19 12:45:00,27.73,27.75,27.73,27.74,75600.0,17.0861,17.0984,17.0861,17.0922,75600.0
2009-10-19 12:50:00,27.74,27.75,27.69,27.69,151600.0,17.0922,17.0984,17.0614,17.0614,151600.0
2009-10-19 12:55:00,27.7,27.7,27.67,27.67,62800.0,17.0676,17.0676,17.0491,17.0491,62800.0
2009-10-19 13:00:00,27.67,27.67,27.63,27.63,137000.0,17.0491,17.0491,17.0244,17.0244,137000.0
2009-10-19 13:05:00,27.63,27.66,27.63,27.65,97000.0,17.0244,17.0429,17.0244,17.0368,97000.0
2009-10-19 13:10:00,27.65,27.66,27.61,27.62,185800.0,17.0368,17.0429,17.0121,17.0183,185800.0
2009-10-19 13:15:00,27.61,27.64,27.61,27.64,158800.0,17.0121,17.0306,17.0121,17.0306,158800.0
2009-10-19 13:20:00,27.64,27.68,27.64,27.68,116800.0,17.0306,17.0552,17.0306,17.0552,116800.0
2009-10-19 13:25:00,27.68,27.71,27.67,27.68,304600.0,17.0552,17.0737,17.0491,17.0552,304600.0
2009-10-19 13:30:00,27.68,27.71,27.67,27.67,130200.0,17.0552,17.0737,17.0491,17.0491,130200.0
2009-10-19 13:35:00,27.68,27.74,27.67,27.72,200800.0,17.0552,17.0922,17.0491,17.0799,200800.0
2009-10-19 13:40:00,27.71,27.73,27.7,27.71,75400.0,17.0737,17.0861,17.0676,17.0737,75400.0
2009-10-19 13:45:00,27.71,27.71,27.67,27.68,129600.0,17.0737,17.0737,17.0491,17.0552,129600.0
2009-10-19 13:50:00,27.68,27.68,27.65,27.66,99000.0,17.0552,17.0552,17.0368,17.0429,99000.0
2009-10-19 13:55:00,27.65,27.66,27.63,27.63,156800.0,17.0368,17.0429,17.0244,17.0244,156800.0
2009-10-19 14:00:00,27.63,27.63,27.61,27.62,166200.0,17.0244,17.0244,17.0121,17.0183,166200.0
2009-10-19 14:05:00,27.61,27.65,27.61,27.64,150200.0,17.0121,17.0368,17.0121,17.0306,150200.0
2009-10-19 14:10:00,27.65,27.68,27.64,27.68,89600.0,17.0368,17.0552,17.0306,17.0552,89600.0
2009-10-19 14:15:00,27.68,27.68,27.65,27.65,110400.0,17.0552,17.0552,17.0368,17.0368,110400.0
2009-10-19 14:20:00,27.66,27.69,27.63,27.63,136600.0,17.0429,17.0614,17.0244,17.0244,136600.0
2009-10-19 14:25:00,27.63,27.65,27.62,27.65,77400.0,17.0244,17.0368,17.0183,17.0368,77400.0
2009-10-19 14:30:00,27.65,27.68,27.63,27.63,238000.0,17.0368,17.0552,17.0244,17.0244,238000.0
2009-10-19 14:35:00,27.63,27.65,27.61,27.62,177600.0,17.0244,17.0368,17.0121,17.0183,177600.0
2009-10-19 14:40:00,27.63,27.63,27.59,27.59,136800.0,17.0244,17.0244,16.9998,16.9998,136800.0
2009-10-19 14:45:00,27.6,27.61,27.58,27.6,219600.0,17.006,17.0121,16.9936,17.006,219600.0
2009-10-19 14:50:00,27.6,27.61,27.58,27.6,442200.0,17.006,17.0121,16.9936,17.006,442200.0
2009-10-19 14:55:00,27.6,27.64,27.59,27.6,198600.0,17.006,17.0306,16.9998,17.006,198600.0
2009-10-19 15:00:00,27.59,27.6,27.56,27.57,271400.0,16.9998,17.006,16.9813,16.9875,271400.0
2009-10-19 15:05:00,27.57,27.57,27.55,27.55,315200.0,16.9875,16.9875,16.9751,16.9751,315200.0
2009-10-19 15:10:00,27.56,27.56,27.53,27.53,277800.0,16.9813,16.9813,16.9628,16.9628,277800.0
2009-10-19 15:15:00,27.53,27.54,27.52,27.52,318600.0,16.9628,16.969,16.9567,16.9567,318600.0
2009-10-19 15:20:00,27.52,27.52,27.5,27.51,317800.0,16.9567,16.9567,16.9443,16.9505,317800.0
2009-10-19 15:25:00,27.52,27.52,27.47,27.48,373400.0,16.9567,16.9567,16.9259,16.932,373400.0
2009-10-19 15:30:00,27.48,27.49,27.47,27.48,383200.0,16.932,16.9382,16.9259,16.932,383200.0
2009-10-19 15:35:00,27.48,27.5,27.48,27.49,450200.0,16.932,16.9443,16.932,16.9382,450200.0
2009-10-19 15:40:00,27.49,27.5,27.47,27.48,582200.0,16.9382,16.9443,16.9259,16.932,582200.0
2009-10-19 15:45:00,27.48,27.52,27.47,27.5,708400.0,16.932,16.9567,16.9259,16.9443,708400.0
2009-10-19 15:50:00,27.5,27.51,27.46,27.47,717200.0,16.9443,16.9505,16.9197,16.9259,717200.0
2009-10-19 15:55:00,27.47,27.49,27.34,27.38,2083000.0,16.9259,16.9382,16.8458,16.8704,2083000.0
2009-10-20 09:30:00,26.8,26.92,26.63,26.75,1946000.0,16.513,16.587,16.4083,16.4822,1946000.0
2009-10-20 09:35:00,26.75,26.83,26.72,26.81,1104800.0,16.4822,16.5315,16.4637,16.5192,1104800.0
2009-10-20 09:40:00,26.81,26.87,26.75,26.8,1270400.0,16.5192,16.5562,16.4822,16.513,1270400.0
2009-10-20 09:45:00,26.8,26.81,26.63,26.74,1102200.0,16.513,16.5192,16.4083,16.4761,1102200.0
2009-10-20 09:50:00,26.74,26.76,26.72,26.75,505200.0,16.4761,16.4884,16.4637,16.4822,505200.0
2009-10-20 09:55:00,26.76,26.96,26.75,26.96,666000.0,16.4884,16.6116,16.4822,16.6116,666000.0
2009-10-20 10:00:00,26.96,27.04,26.96,26.98,753000.0,16.6116,16.6609,16.6116,16.6239,753000.0
2009-10-20 10:05:00,26.98,27.04,26.93,27.02,840000.0,16.6239,16.6609,16.5931,16.6486,840000.0
2009-10-20 10:10:00,27.02,27.02,26.9,26.92,659000.0,16.6486,16.6486,16.5746,16.587,659000.0
2009-10-20 10:15:00,26.92,26.95,26.89,26.9,353800.0,16.587,16.6055,16.5685,16.5746,353800.0
2009-10-20 10:20:00,26.9,26.91,26.78,26.79,328800.0,16.5746,16.5808,16.5007,16.5069,328800.0
2009-10-20 10:25:00,26.8,26.81,26.69,26.72,547400.0,16.513,16.5192,16.4453,16.4637,547400.0
2009-10-20 10:30:00,26.73,26.74,26.71,26.72,281000.0,16.4699,16.4761,16.4576,16.4637,281000.0
2009-10-20 10:35:00,26.72,26.78,26.69,26.7,542000.0,16.4637,16.5007,16.4453,16.4514,542000.0
2009-10-20 10:40:00,26.69,26.7,26.59,26.65,746800.0,16.4453,16.4514,16.3836,16.4206,746800.0
2009-10-20 10:45:00,26.65,26.71,26.61,26.71,408400.0,16.4206,16.4576,16.396,16.4576,408400.0
2009-10-20 10:50:00,26.7,26.73,26.68,26.73,186200.0,16.4514,16.4699,16.4391,16.4699,186200.0
2009-10-20 10:55:00,26.74,26.75,26.72,26.75,294800.0,16.4761,16.4822,16.4637,16.4822,294800.0
2009-10-20 11:00:00,26.75,26.77,26.73,26.74,223600.0,16.4822,16.4945,16.4699,16.4761,223600.0
2009-10-20 11:05:00,26.74,26.75,26.69,26.72,253000.0,16.4761,16.4822,16.4453,16.4637,253000.0
2009-10-20 11:10:00,26.72,26.79,26.72,26.78,269800.0,16.4637,16.5069,16.4637,16.5007,269800.0
2009-10-20 11:15:00,26.78,26.85,26.77,26.84,362600.0,16.5007,16.5438,16.4945,16.5377,362600.0
2009-10-20 11:20:00,26.83,26.89,26.82,26.87,277800.0,16.5315,16.5685,16.5254,16.5562,277800.0
2009-10-20 11:25:00,26.88,26.93,26.87,26.9,507800.0,16.5623,16.5931,16.5562,16.5746,507800.0
2009-10-20 11:30:00,26.9,26.93,26.86,26.87,376000.0,16.5746,16.5931,16.55,16.5562,376000.0
2009-10-20 11:35:00,26.88,26.88,26.81,26.83,325200.0,16.5623,16.5623,16.5192,16.5315,325200.0
2009-10-20 11:40:00,26.83,26.85,26.83,26.83,165600.0,16.5315,16.5438,16.5315,16.5315,165600.0
2009-10-20 11:45:00,26.84,26.86,26.82,26.86,162200.0,16.5377,16.55,16.5254,16.55,162200.0
2009-10-20 11:50:00,26.86,26.88,26.85,26.87,151400.0,16.55,16.5623,16.5438,16.5562,151400.0
2009-10-20 11:55:00,26.88,26.89,26.85,26.88,150200.0,16.5623,16.5685,16.5438,16.5623,150200.0
2009-10-20 12:00:00,26.88,26.89,26.82,26.85,202800.0,16.5623,16.5685,16.5254,16.5438,202800.0
2009-10-20 12:05:00,26.85,26.86,26.81,26.86,121800.0,16.5438,16.55,16.5192,16.55,121800.0
2009-10-20 12:10:00,26.85,26.86,26.84,26.86,71600.0,16.5438,16.55,16.5377,16.55,71600.0
2009-10-20 12:15:00,26.86,26.88,26.84,26.84,146000.0,16.55,16.5623,16.5377,16.5377,146000.0
2009-10-20 12:20:00,26.84,26.88,26.84,26.86,90800.0,16.5377,16.5623,16.5377,16.55,90800.0
2009-10-20 12:25:00,26.87,26.9,26.87,26.9,101800.0,16.5562,16.5746,16.5562,16.5746,101800.0
2009-10-20 12:30:00,26.89,26.91,26.86,26.86,142800.0,16.5685,16.5808,16.55,16.55,142800.0
2009-10-20 12:35:00,26.86,26.86,26.81,26.85,106200.0,16.55,16.55,16.5192,16.5438,106200.0
2009-10-20 12:40:00,26.84,26.89,26.84,26.89,75400.0,16.5377,16.5685,16.5377,16.5685,75400.0
2009-10-20 12:45:00,26.89,26.9,26.88,26.9,91000.0,16.5685,16.5746,16.5623,16.5746,91000.0
2009-10-20 12:50:00,26.9,26.93,26.9,26.91,139200.0,16.5746,16.5931,16.5746,16.5808,139200.0
2009-10-20 12:55:00,26.91,26.92,26.9,26.91,117000.0,16.5808,16.587,16.5746,16.5808,117000.0
2009-10-20 13:00:00,26.91,26.98,26.91,26.97,328200.0,16.5808,16.6239,16.5808,16.6178,328200.0
2009-10-20 13:05:00,26.97,26.99,26.96,26.97,146200.0,16.6178,16.6301,16.6116,16.6178,146200.0
2009-10-20 13:10:00,26.96,26.96,26.95,26.96,71000.0,16.6116,16.6116,16.6055,16.6116,71000.0
2009-10-20 13:15:00,26.96,26.98,26.93,26.93,222800.0,16.6116,16.6239,16.5931,16.5931,222800.0
2009-10-20 13:20:00,26.93,26.93,26.91,26.92,118800.0,16.5931,16.5931,16.5808,16.587,118800.0
2009-10-20 13:25:00,26.92,26.95,26.91,26.94,178000.0,16.587,16.6055,16.5808,16.5993,178000.0
2009-10-20 13:30:00,26.94,26.94,26.92,26.92,107000.0,16.5993,16.5993,16.587,16.587,107000.0
2009-10-20 13:35:00,26.93,26.97,26.93,26.95,102800.0,16.5931,16.6178,16.5931,16.6055,102800.0
2009-10-20 13:40:00,26.95,26.96,26.93,26.96,97400.0,16.6055,16.6116,16.5931,16.6116,97400.0
2009-10-20 13:45:00,26.96,26.96,26.93,26.93,129400.0,16.6116,16.6116,16.5931,16.5931,129400.0
2009-10-20 13:50:00,26.93,26.96,26.93,26.95,101000.0,16.5931,16.6116,16.5931,16.6055,101000.0
2009-10-20 13:55:00,26.95,26.96,26.93,26.95,132200.0,16.6055,16.6116,16.5931,16.6055,132200.0
2009-10-20 14:00:00,26.95,26.97,26.93,26.96,193400.0,16.6055,16.6178,16.5931,16.6116,193400.0
2009-10-20 14:05:00,26.96,27.0,26.96,27.0,256000.0,16.6116,16.6363,16.6116,16.6363,256000.0
2009-10-20 14:10:00,27.0,27.0,26.98,27.0,153800.0,16.6363,16.6363,16.6239,16.6363,153800.0
2009-10-20 14:15:00,27.0,27.04,26.99,27.04,169800.0,16.6363,16.6609,16.6301,16.6609,169800.0
2009-10-20 14:20:00,27.03,27.04,27.01,27.03,184400.0,16.6547,16.6609,16.6424,16.6547,184400.0
2009-10-20 14:25:00,27.03,27.03,27.02,27.03,109000.0,16.6547,16.6547,16.6486,16.6547,109000.0
2009-10-20 14:30:00,27.03,27.06,26.99,27.05,195800.0,16.6547,16.6732,16.6301,16.6671,195800.0
2009-10-20 14:35:00,27.06,27.08,27.05,27.06,193800.0,16.6732,16.6856,16.6671,16.6732,193800.0
2009-10-20 14:40:00,27.06,27.07,27.04,27.04,148200.0,16.6732,16.6794,16.6609,16.6609,148200.0
2009-10-20 14:45:00,27.04,27.07,27.04,27.07,108800.0,16.6609,16.6794,16.6609,16.6794,108800.0
2009-10-20 14:50:00,27.07,27.08,27.06,27.06,91600.0,16.6794,16.6856,16.6732,16.6732,91600.0
2009-10-20 14:55:00,27.06,27.06,27.03,27.05,125800.0,16.6732,16.6732,16.6547,16.6671,125800.0
2009-10-20 15:00:00,27.05,27.05,27.03,27.03,124600.0,16.6671,16.6671,16.6547,16.6547,124600.0
2009-10-20 15:05:00,27.04,27.04,26.98,26.98,151200.0,16.6609,16.6609,16.6239,16.6239,151200.0
2009-10-20 15:10:00,26.98,26.98,26.95,26.96,174400.0,16.6239,16.6239,16.6055,16.6116,174400.0
2009-10-20 15:15:00,26.96,26.96,26.93,26.95,154400.0,16.6116,16.6116,16.5931,16.6055,154400.0
2009-10-20 15:20:00,26.96,27.0,26.95,26.98,210000.0,16.6116,16.6363,16.6055,16.6239,210000.0
2009-10-20 15:25:00,26.98,27.02,26.97,27.02,195600.0,16.6239,16.6486,16.6178,16.6486,195600.0
2009-10-20 15:30:00,27.02,27.05,27.02,27.05,231800.0,16.6486,16.6671,16.6486,16.6671,231800.0
2009-10-20 15:35:00,27.05,27.05,27.0,27.02,348400.0,16.6671,16.6671,16.6363,16.6486,348400.0
2009-10-20 15:40:00,27.02,27.05,27.0,27.03,306200.0,16.6486,16.6671,16.6363,16.6547,306200.0
2009-10-20 15:45:00,27.03,27.06,27.03,27.05,384600.0,16.6547,16.6732,16.6547,16.6671,384600.0
2009-10-20 15:50:00,27.04,27.06,27.02,27.03,394400.0,16.6609,16.6732,16.6486,16.6547,394400.0
2009-10-20 15:55:00,27.03,27.03,27.0,27.03,1019800.0,16.6547,16.6547,16.6363,16.6547,1019800.0
2009-10-21 09:30:00,26.91,27.08,26.85,27.06,442000.0,16.5808,16.6856,16.5438,16.6732,442000.0
2009-10-21 09:35:00,27.05,27.09,26.96,27.04,233000.0,16.6671,16.6917,16.6116,16.6609,233000.0
2009-10-21 09:40:00,27.03,27.06,27.0,27.01,241000.0,16.6547,16.6732,16.6363,16.6424,241000.0
2009-10-21 09:45:00,27.01,27.04,26.96,26.97,264600.0,16.6424,16.6609,16.6116,16.6178,264600.0
2009-10-21 09:50:00,26.96,27.1,26.96,27.09,341200.0,16.6116,16.6979,16.6116,16.6917,341200.0
2009-10-21 09:55:00,27.09,27.14,27.09,27.13,226200.0,16.6917,16.7225,16.6917,16.7164,226200.0
2009-10-21 10:00:00,27.13,27.18,27.13,27.17,341600.0,16.7164,16.7472,16.7164,16.741,341600.0
2009-10-21 10:05:00,27.18,27.19,27.15,27.18,210200.0,16.7472,16.7533,16.7287,16.7472,210200.0
2009-10-21 10:10:00,27.17,27.2,27.16,27.2,217800.0,16.741,16.7595,16.7348,16.7595,217800.0
2009-10-21 10:15:00,27.2,27.25,27.19,27.23,301600.0,16.7595,16.7903,16.7533,16.778,301600.0
2009-10-21 10:20:00,27.23,27.23,27.18,27.23,217200.0,16.778,16.778,16.7472,16.778,217200.0
2009-10-21 10:25:00,27.23,27.24,27.19,27.19,222600.0,16.778,16.7841,16.7533,16.7533,222600.0
2009-10-21 10:30:00,27.2,27.21,27.18,27.2,229200.0,16.7595,16.7657,16.7472,16.7595,229200.0
2009-10-21 10:35:00,27.2,27.27,27.2,27.27,308400.0,16.7595,16.8026,16.7595,16.8026,308400.0
2009-10-21 10:40:00,27.27,27.32,27.27,27.31,290200.0,16.8026,16.8334,16.8026,16.8273,290200.0
2009-10-21 10:45:00,27.32,27.32,27.29,27.3,176200.0,16.8334,16.8334,16.8149,16.8211,176200.0
2009-10-21 10:50:00,27.31,27.34,27.28,27.34,182800.0,16.8273,16.8458,16.8088,16.8458,182800.0
2009-10-21 10:55:00,27.34,27.34,27.32,27.33,161000.0,16.8458,16.8458,16.8334,16.8396,161000.0
2009-10-21 11:00:00,27.33,27.34,27.3,27.32,165600.0,16.8396,16.8458,16.8211,16.8334,165600.0
2009-10-21 11:05:00,27.32,27.35,27.32,27.32,111600.0,16.8334,16.8519,16.8334,16.8334,111600.0
2009-10-21 11:10:00,27.32,27.34,27.29,27.31,157600.0,16.8334,16.8458,16.8149,16.8273,157600.0
2009-10-21 11:15:00,27.31,27.35,27.31,27.33,174800.0,16.8273,16.8519,16.8273,16.8396,174800.0
2009-10-21 11:20:00,27.33,27.34,27.32,27.33,165000.0,16.8396,16.8458,16.8334,16.8396,165000.0
2009-10-21 11:25:00,27.33,27.35,27.32,27.34,139800.0,16.8396,16.8519,16.8334,16.8458,139800.0
2009-10-21 11:30:00,27.33,27.33,27.25,27.25,170800.0,16.8396,16.8396,16.7903,16.7903,170800.0
2009-10-21 11:35:00,27.26,27.26,27.23,27.24,127000.0,16.7965,16.7965,16.778,16.7841,127000.0
2009-10-21 11:40:00,27.24,27.26,27.23,27.24,109400.0,16.7841,16.7965,16.778,16.7841,109400.0
2009-10-21 11:45:00,27.23,27.24,27.21,27.22,117400.0,16.778,16.7841,16.7657,16.7718,117400.0
2009-10-21 11:50:00,27.21,27.23,27.2,27.2,129400.0,16.7657,16.778,16.7595,16.7595,129400.0
2009-10-21 11:55:00,27.2,27.23,27.2,27.23,80800.0,16.7595,16.778,16.7595,16.778,80800.0
2009-10-21 12:00:00,27.23,27.24,27.22,27.23,93800.0,16.778,16.7841,16.7718,16.778,93800.0
2009-10-21 12:05:00,27.23,27.24,27.23,27.23,80800.0,16.778,16.7841,16.778,16.778,80800.0
2009-10-21 12:10:00,27.23,27.24,27.23,27.24,67400.0,16.778,16.7841,16.778,16.7841,67400.0
2009-10-21 12:15:00,27.24,27.27,27.24,27.25,130800.0,16.7841,16.8026,16.7841,16.7903,130800.0
2009-10-21 12:20:00,27.25,27.25,27.21,27.24,149600.0,16.7903,16.7903,16.7657,16.7841,149600.0
2009-10-21 12:25:00,27.24,27.25,27.21,27.25,116400.0,16.7841,16.7903,16.7657,16.7903,116400.0
2009-10-21 12:30:00,27.25,27.28,27.25,27.28,106000.0,16.7903,16.8088,16.7903,16.8088,106000.0
2009-10-21 12:35:00,27.28,27.29,27.25,27.27,153600.0,16.8088,16.8149,16.7903,16.8026,153600.0
2009-10-21 12:40:00,27.28,27.28,27.27,27.28,30400.0,16.8088,16.8088,16.8026,16.8088,30400.0
2009-10-21 12:45:00,27.27,27.31,27.27,27.3,93400.0,16.8026,16.8273,16.8026,16.8211,93400.0
2009-10-21 12:50:00,27.3,27.31,27.28,27.3,97400.0,16.8211,16.8273,16.8088,16.8211,97400.0
2009-10-21 12:55:00,27.31,27.31,27.27,27.27,72800.0,16.8273,16.8273,16.8026,16.8026,72800.0
2009-10-21 13:00:00,27.27,27.28,27.23,27.24,226200.0,16.8026,16.8088,16.778,16.7841,226200.0
2009-10-21 13:05:00,27.24,27.24,27.2,27.2,152800.0,16.7841,16.7841,16.7595,16.7595,152800.0
2009-10-21 13:10:00,27.2,27.24,27.19,27.23,106600.0,16.7595,16.7841,16.7533,16.778,106600.0
2009-10-21 13:15:00,27.23,27.23,27.21,27.21,50000.0,16.778,16.778,16.7657,16.7657,50000.0
2009-10-21 13:20:00,27.21,27.25,27.21,27.25,147200.0,16.7657,16.7903,16.7657,16.7903,147200.0
2009-10-21 13:25:00,27.25,27.25,27.24,27.24,23600.0,16.7903,16.7903,16.7841,16.7841,23600.0
2009-10-21 13:30:00,27.25,27.27,27.24,27.24,139400.0,16.7903,16.8026,16.7841,16.7841,139400.0
2009-10-21 13:35:00,27.24,27.28,27.24,27.25,124400.0,16.7841,16.8088,16.7841,16.7903,124400.0
2009-10-21 13:40:00,27.25,27.26,27.24,27.26,74600.0,16.7903,16.7965,16.7841,16.7965,74600.0
2009-10-21 13:45:00,27.25,27.28,27.25,27.28,115200.0,16.7903,16.8088,16.7903,16.8088,115200.0
2009-10-21 13:50:00,27.28,27.3,27.27,27.3,165600.0,16.8088,16.8211,16.8026,16.8211,165600.0
2009-10-21 13:55:00,27.3,27.33,27.29,27.31,118600.0,16.8211,16.8396,16.8149,16.8273,118600.0
2009-10-21 14:00:00,27.32,27.32,27.29,27.3,143600.0,16.8334,16.8334,16.8149,16.8211,143600.0
2009-10-21 14:05:00,27.3,27.32,27.29,27.31,178200.0,16.8211,16.8334,16.8149,16.8273,178200.0
2009-10-21 14:10:00,27.31,27.31,27.28,27.31,133800.0,16.8273,16.8273,16.8088,16.8273,133800.0
2009-10-21 14:15:00,27.31,27.31,27.29,27.29,172000.0,16.8273,16.8273,16.8149,16.8149,172000.0
2009-10-21 14:20:00,27.29,27.3,27.27,27.27,145000.0,16.8149,16.8211,16.8026,16.8026,145000.0
2009-10-21 14:25:00,27.28,27.29,27.28,27.28,107600.0,16.8088,16.8149,16.8088,16.8088,107600.0
2009-10-21 14:30:00,27.28,27.3,27.25,27.26,95400.0,16.8088,16.8211,16.7903,16.7965,95400.0
2009-10-21 14:35:00,27.26,27.28,27.25,27.25,122400.0,16.7965,16.8088,16.7903,16.7903,122400.0
2009-10-21 14:40:00,27.25,27.26,27.23,27.24,156000.0,16.7903,16.7965,16.778,16.7841,156000.0
2009-10-21 14:45:00,27.24,27.3,27.23,27.29,134200.0,16.7841,16.8211,16.778,16.8149,134200.0
2009-10-21 14:50:00,27.3,27.3,27.27,27.29,75600.0,16.8211,16.8211,16.8026,16.8149,75600.0
2009-10-21 14:55:00,27.29,27.3,27.26,27.28,84200.0,16.8149,16.8211,16.7965,16.8088,84200.0
2009-10-21 15:00:00,27.28,27.31,27.27,27.29,207400.0,16.8088,16.8273,16.8026,16.8149,207400.0
2009-10-21 15:05:00,27.29,27.3,27.26,27.28,116400.0,16.8149,16.8211,16.7965,16.8088,116400.0
2009-10-21 15:10:00,27.28,27.31,27.26,27.28,151200.0,16.8088,16.8273,16.7965,16.8088,151200.0
2009-10-21 15:15:00,27.28,27.28,27.21,27.23,175400.0,16.8088,16.8088,16.7657,16.778,175400.0
2009-10-21 15:20:00,27.23,27.24,27.11,27.15,587000.0,16.778,16.7841,16.704,16.7287,587000.0
2009-10-21 15:25:00,27.15,27.17,27.12,27.15,202200.0,16.7287,16.741,16.7102,16.7287,202200.0
2009-10-21 15:30:00,27.14,27.14,27.01,27.05,498200.0,16.7225,16.7225,16.6424,16.6671,498200.0
2009-10-21 15:35:00,27.05,27.09,27.01,27.09,566200.0,16.6671,16.6917,16.6424,16.6917,566200.0
2009-10-21 15:40:00,27.09,27.11,27.02,27.02,617000.0,16.6917,16.704,16.6486,16.6486,617000.0
2009-10-21 15:45:00,27.03,27.07,27.02,27.03,397200.0,16.6547,16.6794,16.6486,16.6547,397200.0
2009-10-21 15:50:00,27.03,27.06,27.02,27.03,400600.0,16.6547,16.6732,16.6486,16.6547,400600.0
2009-10-21 15:55:00,27.03,27.07,27.01,27.04,1000600.0,16.6547,16.6794,16.6424,16.6609,1000600.0
2009-10-22 09:30:00,26.79,26.86,26.75,26.86,464600.0,16.5069,16.55,16.4822,16.55,464600.0
2009-10-22 09:35:00,26.86,26.92,26.77,26.8,383600.0,16.55,16.587,16.4945,16.513,383600.0
2009-10-22 09:40:00,26.81,26.82,26.71,26.72,364000.0,16.5192,16.5254,16.4576,16.4637,364000.0
2009-10-22 09:45:00,26.72,26.77,26.72,26.74,237200.0,16.4637,16.4945,16.4637,16.4761,237200.0
2009-10-22 09:50:00,26.74,26.81,26.74,26.8,204200.0,16.4761,16.5192,16.4761,16.513,204200.0
2009-10-22 09:55:00,26.8,26.84,26.79,26.83,218200.0,16.513,16.5377,16.5069,16.5315,218200.0
2009-10-22 10:00:00,26.84,26.85,26.79,26.83,351000.0,16.5377,16.5438,16.5069,16.5315,351000.0
2009-10-22 10:05:00,26.83,26.86,26.8,26.85,278000.0,16.5315,16.55,16.513,16.5438,278000.0
2009-10-22 10:10:00,26.85,26.86,26.79,26.8,199800.0,16.5438,16.55,16.5069,16.513,199800.0
2009-10-22 10:15:00,26.8,26.84,26.77,26.84,146400.0,16.513,16.5377,16.4945,16.5377,146400.0
2009-10-22 10:20:00,26.84,26.87,26.81,26.86,318600.0,16.5377,16.5562,16.5192,16.55,318600.0
2009-10-22 10:25:00,26.86,26.89,26.83,26.83,238200.0,16.55,16.5685,16.5315,16.5315,238200.0
2009-10-22 10:30:00,26.84,26.84,26.82,26.84,241200.0,16.5377,16.5377,16.5254,16.5377,241200.0
2009-10-22 10:35:00,26.84,26.9,26.83,26.89,119400.0,16.5377,16.5746,16.5315,16.5685,119400.0
2009-10-22 10:40:00,26.89,26.93,26.89,26.92,150000.0,16.5685,16.5931,16.5685,16.587,150000.0
2009-10-22 10:45:00,26.92,26.93,26.91,26.93,133800.0,16.587,16.5931,16.5808,16.5931,133800.0
2009-10-22 10:50:00,26.93,26.93,26.91,26.92,131800.0,16.5931,16.5931,16.5808,16.587,131800.0
2009-10-22 10:55:00,26.92,26.93,26.86,26.89,201400.0,16.587,16.5931,16.55,16.5685,201400.0
2009-10-22 11:00:00,26.89,26.91,26.86,26.9,191200.0,16.5685,16.5808,16.55,16.5746,191200.0
2009-10-22 11:05:00,26.9,26.94,26.89,26.92,169600.0,16.5746,16.5993,16.5685,16.587,169600.0
2009-10-22 11:10:00,26.92,26.97,26.92,26.95,115000.0,16.587,16.6178,16.587,16.6055,115000.0
2009-10-22 11:15:00,26.95,26.95,26.92,26.95,156800.0,16.6055,16.6055,16.587,16.6055,156800.0
2009-10-22 11:20:00,26.95,26.95,26.94,26.94,94800.0,16.6055,16.6055,16.5993,16.5993,94800.0
2009-10-22 11:25:00,26.95,26.99,26.94,26.98,141800.0,16.6055,16.6301,16.5993,16.6239,141800.0
2009-10-22 11:30:00,26.98,27.02,26.98,26.99,165000.0,16.6239,16.6486,16.6239,16.6301,165000.0
2009-10-22 11:35:00,26.99,27.02,26.99,27.0,76000.0,16.6301,16.6486,16.6301,16.6363,76000.0
2009-10-22 11:40:00,27.0,27.0,26.98,26.99,59600.0,16.6363,16.6363,16.6239,16.6301,59600.0
2009-10-22 11:45:00,26.98,26.99,26.97,26.99,124400.0,16.6239,16.6301,16.6178,16.6301,124400.0
2009-10-22 11:50:00,26.99,26.99,26.93,26.96,117600.0,16.6301,16.6301,16.5931,16.6116,117600.0
2009-10-22 11:55:00,26.96,26.99,26.94,26.96,97200.0,16.6116,16.6301,16.5993,16.6116,97200.0
2009-10-22 12:00:00,26.96,26.98,26.95,26.97,92400.0,16.6116,16.6239,16.6055,16.6178,92400.0
2009-10-22 12:05:00,26.97,26.97,26.95,26.95,74400.0,16.6178,16.6178,16.6055,16.6055,74400.0
2009-10-22 12:10:00,26.96,26.98,26.95,26.97,141400.0,16.6116,16.6239,16.6055,16.6178,141400.0
2009-10-22 12:15:00,26.98,27.0,26.98,27.0,113600.0,16.6239,16.6363,16.6239,16.6363,113600.0
2009-10-22 12:20:00,27.0,27.0,27.0,27.0,64600.0,16.6363,16.6363,16.6363,16.6363,64600.0
2009-10-22 12:25:00,27.0,27.0,26.98,26.99,87400.0,16.6363,16.6363,16.6239,16.6301,87400.0
2009-10-22 12:30:00,26.99,27.01,26.99,27.0,100000.0,16.6301,16.6424,16.6301,16.6363,100000.0
2009-10-22 12:35:00,27.0,27.03,27.0,27.01,96000.0,16.6363,16.6547,16.6363,16.6424,96000.0
2009-10-22 12:40:00,27.01,27.04,27.0,27.01,131600.0,16.6424,16.6609,16.6363,16.6424,131600.0
2009-10-22 12:45:00,27.01,27.08,27.01,27.05,131400.0,16.6424,16.6856,16.6424,16.6671,131400.0
2009-10-22 12:50:00,27.05,27.06,27.04,27.04,92000.0,16.6671,16.6732,16.6609,16.6609,92000.0
2009-10-22 12:55:00,27.04,27.05,27.01,27.03,156800.0,16.6609,16.6671,16.6424,16.6547,156800.0
2009-10-22 13:00:00,27.02,27.05,27.02,27.05,119800.0,16.6486,16.6671,16.6486,16.6671,119800.0
2009-10-22 13:05:00,27.05,27.06,27.03,27.05,77000.0,16.6671,16.6732,16.6547,16.6671,77000.0
2009-10-22 13:10:00,27.05,27.05,27.0,27.0,99000.0,16.6671,16.6671,16.6363,16.6363,99000.0
2009-10-22 13:15:00,27.0,27.03,27.0,27.01,86600.0,16.6363,16.6547,16.6363,16.6424,86600.0
2009-10-22 13:20:00,27.02,27.03,27.0,27.0,68200.0,16.6486,16.6547,16.6363,16.6363,68200.0
2009-10-22 13:25:00,27.0,27.03,26.99,27.02,95800.0,16.6363,16.6547,16.6301,16.6486,95800.0
2009-10-22 13:30:00,27.02,27.03,27.0,27.02,112000.0,16.6486,16.6547,16.6363,16.6486,112000.0
2009-10-22 13:35:00,27.02,27.03,27.02,27.02,99000.0,16.6486,16.6547,16.6486,16.6486,99000.0
2009-10-22 13:40:00,27.02,27.03,27.0,27.02,80600.0,16.6486,16.6547,16.6363,16.6486,80600.0
2009-10-22 13:45:00,27.03,27.03,27.0,27.03,109200.0,16.6547,16.6547,16.6363,16.6547,109200.0
2009-10-22 13:50:00,27.03,27.03,27.02,27.02,97200.0,16.6547,16.6547,16.6486,16.6486,97200.0
2009-10-22 13:55:00,27.02,27.02,27.0,27.01,89400.0,16.6486,16.6486,16.6363,16.6424,89400.0
2009-10-22 14:00:00,27.02,27.07,27.01,27.04,147000.0,16.6486,16.6794,16.6424,16.6609,147000.0
2009-10-22 14:05:00,27.04,27.07,27.04,27.05,112000.0,16.6609,16.6794,16.6609,16.6671,112000.0
2009-10-22 14:10:00,27.06,27.09,27.0,27.07,192600.0,16.6732,16.6917,16.6363,16.6794,192600.0
2009-10-22 14:15:00,27.07,27.11,27.07,27.07,216400.0,16.6794,16.704,16.6794,16.6794,216400.0
2009-10-22 14:20:00,27.07,27.09,27.06,27.08,104400.0,16.6794,16.6917,16.6732,16.6856,104400.0
2009-10-22 14:25:00,27.08,27.08,27.0,27.05,177000.0,16.6856,16.6856,16.6363,16.6671,177000.0
2009-10-22 14:30:00,27.05,27.08,27.04,27.05,218200.0,16.6671,16.6856,16.6609,16.6671,218200.0
2009-10-22 14:35:00,27.05,27.08,27.04,27.05,242200.0,16.6671,16.6856,16.6609,16.6671,242200.0
2009-10-22 14:40:00,27.05,27.06,27.03,27.04,167600.0,16.6671,16.6732,16.6547,16.6609,167600.0
2009-10-22 14:45:00,27.04,27.08,27.04,27.08,133600.0,16.6609,16.6856,16.6609,16.6856,133600.0
2009-10-22 14:50:00,27.07,27.09,27.06,27.08,107600.0,16.6794,16.6917,16.6732,16.6856,107600.0
2009-10-22 14:55:00,27.08,27.1,27.08,27.09,105000.0,16.6856,16.6979,16.6856,16.6917,105000.0
2009-10-22 15:00:00,27.09,27.1,27.08,27.09,177600.0,16.6917,16.6979,16.6856,16.6917,177600.0
2009-10-22 15:05:00,27.09,27.11,27.08,27.1,85000.0,16.6917,16.704,16.6856,16.6979,85000.0
2009-10-22 15:10:00,27.1,27.13,27.1,27.1,179800.0,16.6979,16.7164,16.6979,16.6979,179800.0
2009-10-22 15:15:00,27.1,27.14,27.1,27.12,326600.0,16.6979,16.7225,16.6979,16.7102,326600.0
2009-10-22 15:20:00,27.12,27.14,27.1,27.13,321800.0,16.7102,16.7225,16.6979,16.7164,321800.0
2009-10-22 15:25:00,27.13,27.13,27.08,27.08,212000.0,16.7164,16.7164,16.6856,16.6856,212000.0
2009-10-22 15:30:00,27.08,27.11,27.08,27.1,184000.0,16.6856,16.704,16.6856,16.6979,184000.0
2009-10-22 15:35:00,27.1,27.11,27.07,27.07,153400.0,16.6979,16.704,16.6794,16.6794,153400.0
2009-10-22 15:40:00,27.08,27.08,27.04,27.06,291400.0,16.6856,16.6856,16.6609,16.6732,291400.0
2009-10-22 15:45:00,27.06,27.07,27.03,27.04,195800.0,16.6732,16.6794,16.6547,16.6609,195800.0
2009-10-22 15:50:00,27.04,27.07,27.03,27.03,491800.0,16.6609,16.6794,16.6547,16.6547,491800.0
2009-10-22 15:55:00,27.03,27.05,27.0,27.05,723400.0,16.6547,16.6671,16.6363,16.6671,723400.0
2009-10-23 09:30:00,26.96,27.08,26.85,26.85,516600.0,16.6116,16.6856,16.5438,16.5438,516600.0
2009-10-23 09:35:00,26.85,26.89,26.79,26.86,377400.0,16.5438,16.5685,16.5069,16.55,377400.0
2009-10-23 09:40:00,26.86,26.93,26.83,26.87,436400.0,16.55,16.5931,16.5315,16.5562,436400.0
2009-10-23 09:45:00,26.86,26.9,26.85,26.86,244800.0,16.55,16.5746,16.5438,16.55,244800.0
2009-10-23 09:50:00,26.86,26.92,26.85,26.86,207600.0,16.55,16.587,16.5438,16.55,207600.0
2009-10-23 09:55:00,26.86,26.86,26.81,26.82,302400.0,16.55,16.55,16.5192,16.5254,302400.0
2009-10-23 10:00:00,26.83,26.89,26.77,26.79,570400.0,16.5315,16.5685,16.4945,16.5069,570400.0
2009-10-23 10:05:00,26.79,26.85,26.78,26.8,295800.0,16.5069,16.5438,16.5007,16.513,295800.0
2009-10-23 10:10:00,26.8,26.8,26.72,26.75,407600.0,16.513,16.513,16.4637,16.4822,407600.0
2009-10-23 10:15:00,26.75,26.76,26.71,26.76,311000.0,16.4822,16.4884,16.4576,16.4884,311000.0
2009-10-23 10:20:00,26.75,26.79,26.74,26.79,188800.0,16.4822,16.5069,16.4761,16.5069,188800.0
2009-10-23 10:25:00,26.79,26.8,26.78,26.78,162800.0,16.5069,16.513,16.5007,16.5007,162800.0
2009-10-23 10:30:00,26.78,26.78,26.73,26.75,226600.0,16.5007,16.5007,16.4699,16.4822,226600.0
2009-10-23 10:35:00,26.74,26.84,26.73,26.82,234200.0,16.4761,16.5377,16.4699,16.5254,234200.0
2009-10-23 10:40:00,26.83,26.84,26.8,26.8,105000.0,16.5315,16.5377,16.513,16.513,105000.0
2009-10-23 10:45:00,26.8,26.86,26.79,26.85,263200.0,16.513,16.55,16.5069,16.5438,263200.0
2009-10-23 10:50:00,26.84,26.85,26.78,26.78,209000.0,16.5377,16.5438,16.5007,16.5007,209000.0
2009-10-23 10:55:00,26.78,26.79,26.72,26.75,281600.0,16.5007,16.5069,16.4637,16.4822,281600.0
2009-10-23 11:00:00,26.75,26.76,26.72,26.73,192400.0,16.4822,16.4884,16.4637,16.4699,192400.0
2009-10-23 11:05:00,26.73,26.75,26.71,26.72,169600.0,16.4699,16.4822,16.4576,16.4637,169600.0
2009-10-23 11:10:00,26.71,26.73,26.71,26.71,252800.0,16.4576,16.4699,16.4576,16.4576,252800.0
2009-10-23 11:15:00,26.72,26.72,26.65,26.67,338800.0,16.4637,16.4637,16.4206,16.4329,338800.0
2009-10-23 11:20:00,26.67,26.68,26.64,26.64,357200.0,16.4329,16.4391,16.4144,16.4144,357200.0
2009-10-23 11:25:00,26.64,26.65,26.6,26.61,601200.0,16.4144,16.4206,16.3898,16.396,601200.0
2009-10-23 11:30:00,26.6,26.63,26.6,26.6,368600.0,16.3898,16.4083,16.3898,16.3898,368600.0
2009-10-23 11:35:00,26.6,26.66,26.6,26.64,239600.0,16.3898,16.4268,16.3898,16.4144,239600.0
2009-10-23 11:40:00,26.64,26.64,26.6,26.6,102400.0,16.4144,16.4144,16.3898,16.3898,102400.0
2009-10-23 11:45:00,26.6,26.64,26.59,26.63,77600.0,16.3898,16.4144,16.3836,16.4083,77600.0
2009-10-23 11:50:00,26.63,26.68,26.63,26.66,155600.0,16.4083,16.4391,16.4083,16.4268,155600.0
2009-10-23 11:55:00,26.66,26.67,26.61,26.63,145800.0,16.4268,16.4329,16.396,16.4083,145800.0
2009-10-23 12:00:00,26.63,26.66,26.62,26.66,136800.0,16.4083,16.4268,16.4021,16.4268,136800.0
2009-10-23 12:05:00,26.66,26.75,26.65,26.67,520200.0,16.4268,16.4822,16.4206,16.4329,520200.0
2009-10-23 12:10:00,26.67,26.7,26.67,26.68,118800.0,16.4329,16.4514,16.4329,16.4391,118800.0
2009-10-23 12:15:00,26.68,26.71,26.68,26.69,100000.0,16.4391,16.4576,16.4391,16.4453,100000.0
2009-10-23 12:20:00,26.69,26.71,26.64,26.64,124000.0,16.4453,16.4576,16.4144,16.4144,124000.0
2009-10-23 12:25:00,26.65,26.66,26.64,26.64,49800.0,16.4206,16.4268,16.4144,16.4144,49800.0
2009-10-23 12:30:00,26.65,26.66,26.63,26.65,65600.0,16.4206,16.4268,16.4083,16.4206,65600.0
2009-10-23 12:35:00,26.65,26.7,26.65,26.7,76000.0,16.4206,16.4514,16.4206,16.4514,76000.0
2009-10-23 12:40:00,26.7,26.72,26.68,26.71,105600.0,16.4514,16.4637,16.4391,16.4576,105600.0
2009-10-23 12:45:00,26.71,26.74,26.71,26.74,98600.0,16.4576,16.4761,16.4576,16.4761,98600.0
2009-10-23 12:50:00,26.74,26.75,26.72,26.73,53400.0,16.4761,16.4822,16.4637,16.4699,53400.0
2009-10-23 12:55:00,26.73,26.73,26.7,26.7,56400.0,16.4699,16.4699,16.4514,16.4514,56400.0
2009-10-23 13:00:00,26.7,26.7,26.65,26.65,190200.0,16.4514,16.4514,16.4206,16.4206,190200.0
2009-10-23 13:05:00,26.65,26.7,26.65,26.7,212000.0,16.4206,16.4514,16.4206,16.4514,212000.0
2009-10-23 13:10:00,26.7,26.72,26.68,26.68,163400.0,16.4514,16.4637,16.4391,16.4391,163400.0
2009-10-23 13:15:00,26.69,26.71,26.68,26.71,118000.0,16.4453,16.4576,16.4391,16.4576,118000.0
2009-10-23 13:20:00,26.71,26.72,26.69,26.71,548600.0,16.4576,16.4637,16.4453,16.4576,548600.0
2009-10-23 13:25:00,26.71,26.73,26.71,26.72,118200.0,16.4576,16.4699,16.4576,16.4637,118200.0
2009-10-23 13:30:00,26.72,26.72,26.62,26.63,405400.0,16.4637,16.4637,16.4021,16.4083,405400.0
2009-10-23 13:35:00,26.63,26.65,26.61,26.64,186200.0,16.4083,16.4206,16.396,16.4144,186200.0
2009-10-23 13:40:00,26.63,26.67,26.62,26.63,214600.0,16.4083,16.4329,16.4021,16.4083,214600.0
2009-10-23 13:45:00,26.63,26.63,26.6,26.61,177600.0,16.4083,16.4083,16.3898,16.396,177600.0
2009-10-23 13:50:00,26.61,26.66,26.6,26.64,148400.0,16.396,16.4268,16.3898,16.4144,148400.0
2009-10-23 13:55:00,26.65,26.65,26.63,26.64,110800.0,16.4206,16.4206,16.4083,16.4144,110800.0
2009-10-23 14:00:00,26.64,26.64,26.62,26.63,96800.0,16.4144,16.4144,16.4021,16.4083,96800.0
2009-10-23 14:05:00,26.61,26.64,26.6,26.64,342800.0,16.396,16.4144,16.3898,16.4144,342800.0
2009-10-23 14:10:00,26.64,26.68,26.64,26.67,184000.0,16.4144,16.4391,16.4144,16.4329,184000.0
2009-10-23 14:15:00,26.67,26.68,26.65,26.65,144000.0,16.4329,16.4391,16.4206,16.4206,144000.0
2009-10-23 14:20:00,26.65,26.67,26.64,26.64,246000.0,16.4206,16.4329,16.4144,16.4144,246000.0
2009-10-23 14:25:00,26.64,26.67,26.64,26.66,124800.0,16.4144,16.4329,16.4144,16.4268,124800.0
2009-10-23 14:30:00,26.66,26.68,26.64,26.65,106600.0,16.4268,16.4391,16.4144,16.4206,106600.0
2009-10-23 14:35:00,26.65,26.65,26.64,26.65,99200.0,16.4206,16.4206,16.4144,16.4206,99200.0
2009-10-23 14:40:00,26.65,26.65,26.63,26.63,49800.0,16.4206,16.4206,16.4083,16.4083,49800.0
2009-10-23 14:45:00,26.64,26.64,26.61,26.61,133800.0,16.4144,16.4144,16.396,16.396,133800.0
2009-10-23 14:50:00,26.62,26.64,26.6,26.61,285200.0,16.4021,16.4144,16.3898,16.396,285200.0
2009-10-23 14:55:00,26.61,26.61,26.59,26.61,166400.0,16.396,16.396,16.3836,16.396,166400.0
2009-10-23 15:00:00,26.61,26.61,26.59,26.59,101000.0,16.396,16.396,16.3836,16.3836,101000.0
2009-10-23 15:05:00,26.59,26.66,26.58,26.64,352800.0,16.3836,16.4268,16.3775,16.4144,352800.0
2009-10-23 15:10:00,26.64,26.68,26.62,26.68,238600.0,16.4144,16.4391,16.4021,16.4391,238600.0
2009-10-23 15:15:00,26.68,26.68,26.64,26.65,114600.0,16.4391,16.4391,16.4144,16.4206,114600.0
2009-10-23 15:20:00,26.65,26.67,26.64,26.65,157000.0,16.4206,16.4329,16.4144,16.4206,157000.0
2009-10-23 15:25:00,26.64,26.66,26.59,26.63,230000.0,16.4144,16.4268,16.3836,16.4083,230000.0
2009-10-23 15:30:00,26.63,26.64,26.59,26.62,224800.0,16.4083,16.4144,16.3836,16.4021,224800.0
2009-10-23 15:35:00,26.62,26.62,26.56,26.58,589200.0,16.4021,16.4021,16.3652,16.3775,589200.0
2009-10-23 15:40:00,26.58,26.64,26.57,26.63,530000.0,16.3775,16.4144,16.3713,16.4083,530000.0
2009-10-23 15:45:00,26.62,26.64,26.61,26.63,427000.0,16.4021,16.4144,16.396,16.4083,427000.0
2009-10-23 15:50:00,26.63,26.64,26.61,26.61,767000.0,16.4083,16.4144,16.396,16.396,767000.0
2009-10-23 15:55:00,26.62,26.63,26.59,26.61,1787600.0,16.4021,16.4083,16.3836,16.396,1787600.0
2009-10-26 09:30:00,26.54,26.72,26.36,26.37,997000.0,16.3528,16.4637,16.2419,16.2481,997000.0
2009-10-26 09:35:00,26.37,26.46,26.36,26.43,405200.0,16.2481,16.3035,16.2419,16.2851,405200.0
2009-10-26 09:40:00,26.43,26.46,26.39,26.45,373000.0,16.2851,16.3035,16.2604,16.2974,373000.0
2009-10-26 09:45:00,26.46,26.61,26.46,26.57,500600.0,16.3035,16.396,16.3035,16.3713,500600.0
2009-10-26 09:50:00,26.57,26.62,26.55,26.61,295600.0,16.3713,16.4021,16.359,16.396,295600.0
2009-10-26 09:55:00,26.61,26.68,26.61,26.67,231200.0,16.396,16.4391,16.396,16.4329,231200.0
2009-10-26 10:00:00,26.67,26.78,26.67,26.77,470000.0,16.4329,16.5007,16.4329,16.4945,470000.0
2009-10-26 10:05:00,26.77,26.83,26.77,26.82,363000.0,16.4945,16.5315,16.4945,16.5254,363000.0
2009-10-26 10:10:00,26.82,26.89,26.81,26.89,242800.0,16.5254,16.5685,16.5192,16.5685,242800.0
2009-10-26 10:15:00,26.89,26.89,26.85,26.89,312800.0,16.5685,16.5685,16.5438,16.5685,312800.0
2009-10-26 10:20:00,26.89,26.93,26.87,26.92,270600.0,16.5685,16.5931,16.5562,16.587,270600.0
2009-10-26 10:25:00,26.92,26.98,26.86,26.9,795200.0,16.587,16.6239,16.55,16.5746,795200.0
2009-10-26 10:30:00,26.91,26.91,26.88,26.9,215000.0,16.5808,16.5808,16.5623,16.5746,215000.0
2009-10-26 10:35:00,26.9,26.96,26.9,26.96,587400.0,16.5746,16.6116,16.5746,16.6116,587400.0
2009-10-26 10:40:00,26.97,26.99,26.96,26.98,201200.0,16.6178,16.6301,16.6116,16.6239,201200.0
2009-10-26 10:45:00,26.98,27.05,26.97,27.04,514400.0,16.6239,16.6671,16.6178,16.6609,514400.0
2009-10-26 10:50:00,27.03,27.06,27.0,27.05,296000.0,16.6547,16.6732,16.6363,16.6671,296000.0
2009-10-26 10:55:00,27.05,27.08,27.02,27.04,394000.0,16.6671,16.6856,16.6486,16.6609,394000.0
2009-10-26 11:00:00,27.05,27.07,27.02,27.05,254000.0,16.6671,16.6794,16.6486,16.6671,254000.0
2009-10-26 11:05:00,27.05,27.15,27.05,27.1,604800.0,16.6671,16.7287,16.6671,16.6979,604800.0
2009-10-26 11:10:00,27.1,27.11,27.07,27.08,263200.0,16.6979,16.704,16.6794,16.6856,263200.0
2009-10-26 11:15:00,27.08,27.1,27.04,27.08,455400.0,16.6856,16.6979,16.6609,16.6856,455400.0
2009-10-26 11:20:00,27.08,27.09,27.04,27.07,203800.0,16.6856,16.6917,16.6609,16.6794,203800.0
2009-10-26 11:25:00,27.07,27.13,27.06,27.07,323000.0,16.6794,16.7164,16.6732,16.6794,323000.0
2009-10-26 11:30:00,27.07,27.07,26.88,26.92,918400.0,16.6794,16.6794,16.5623,16.587,918400.0
2009-10-26 11:35:00,26.91,26.94,26.84,26.9,657400.0,16.5808,16.5993,16.5377,16.5746,657400.0
2009-10-26 11:40:00,26.9,26.9,26.83,26.85,343000.0,16.5746,16.5746,16.5315,16.5438,343000.0
2009-10-26 11:45:00,26.85,26.86,26.81,26.81,329400.0,16.5438,16.55,16.5192,16.5192,329400.0
2009-10-26 11:50:00,26.81,26.82,26.72,26.73,258000.0,16.5192,16.5254,16.4637,16.4699,258000.0
2009-10-26 11:55:00,26.74,26.75,26.59,26.61,488800.0,16.4761,16.4822,16.3836,16.396,488800.0
2009-10-26 12:00:00,26.61,26.65,26.56,26.56,441800.0,16.396,16.4206,16.3652,16.3652,441800.0
2009-10-26 12:05:00,26.56,26.6,26.52,26.58,625400.0,16.3652,16.3898,16.3405,16.3775,625400.0
2009-10-26 12:10:00,26.58,26.63,26.56,26.61,221600.0,16.3775,16.4083,16.3652,16.396,221600.0
2009-10-26 12:15:00,26.62,26.63,26.57,26.58,98400.0,16.4021,16.4083,16.3713,16.3775,98400.0
2009-10-26 12:20:00,26.58,26.62,26.55,26.61,217800.0,16.3775,16.4021,16.359,16.396,217800.0
2009-10-26 12:25:00,26.61,26.66,26.61,26.66,129000.0,16.396,16.4268,16.396,16.4268,129000.0
2009-10-26 12:30:00,26.65,26.67,26.6,26.6,171400.0,16.4206,16.4329,16.3898,16.3898,171400.0
2009-10-26 12:35:00,26.6,26.6,26.56,26.59,182600.0,16.3898,16.3898,16.3652,16.3836,182600.0
2009-10-26 12:40:00,26.59,26.61,26.57,26.6,177800.0,16.3836,16.396,16.3713,16.3898,177800.0
2009-10-26 12:45:00,26.6,26.61,26.57,26.59,133000.0,16.3898,16.396,16.3713,16.3836,133000.0
2009-10-26 12:50:00,26.59,26.65,26.57,26.65,107400.0,16.3836,16.4206,16.3713,16.4206,107400.0
2009-10-26 12:55:00,26.65,26.67,26.64,26.66,132000.0,16.4206,16.4329,16.4144,16.4268,132000.0
2009-10-26 13:00:00,26.65,26.68,26.65,26.67,45400.0,16.4206,16.4391,16.4206,16.4329,45400.0
2009-10-26 13:05:00,26.67,26.7,26.67,26.68,51000.0,16.4329,16.4514,16.4329,16.4391,51000.0
2009-10-26 13:10:00,26.68,26.68,26.61,26.63,101000.0,16.4391,16.4391,16.396,16.4083,101000.0
2009-10-26 13:15:00,26.63,26.64,26.61,26.64,114200.0,16.4083,16.4144,16.396,16.4144,114200.0
2009-10-26 13:20:00,26.63,26.66,26.61,26.65,95800.0,16.4083,16.4268,16.396,16.4206,95800.0
2009-10-26 13:25:00,26.65,26.68,26.65,26.66,68400.0,16.4206,16.4391,16.4206,16.4268,68400.0
2009-10-26 13:30:00,26.66,26.67,26.64,26.66,60600.0,16.4268,16.4329,16.4144,16.4268,60600.0
2009-10-26 13:35:00,26.66,26.7,26.66,26.68,83800.0,16.4268,16.4514,16.4268,16.4391,83800.0
2009-10-26 13:40:00,26.67,26.72,26.67,26.71,94200.0,16.4329,16.4637,16.4329,16.4576,94200.0
2009-10-26 13:45:00,26.71,26.72,26.67,26.67,54000.0,16.4576,16.4637,16.4329,16.4329,54000.0
2009-10-26 13:50:00,26.67,26.69,26.65,26.68,81800.0,16.4329,16.4453,16.4206,16.4391,81800.0
2009-10-26 13:55:00,26.68,26.68,26.65,26.65,74600.0,16.4391,16.4391,16.4206,16.4206,74600.0
2009-10-26 14:00:00,26.65,26.68,26.63,26.68,85800.0,16.4206,16.4391,16.4083,16.4391,85800.0
2009-10-26 14:05:00,26.68,26.7,26.67,26.67,105200.0,16.4391,16.4514,16.4329,16.4329,105200.0
2009-10-26 14:10:00,26.67,26.68,26.65,26.66,71000.0,16.4329,16.4391,16.4206,16.4268,71000.0
2009-10-26 14:15:00,26.65,26.66,26.58,26.61,175600.0,16.4206,16.4268,16.3775,16.396,175600.0
2009-10-26 14:20:00,26.61,26.61,26.57,26.61,183200.0,16.396,16.396,16.3713,16.396,183200.0
2009-10-26 14:25:00,26.6,26.63,26.6,26.61,100800.0,16.3898,16.4083,16.3898,16.396,100800.0
2009-10-26 14:30:00,26.61,26.61,26.57,26.57,83600.0,16.396,16.396,16.3713,16.3713,83600.0
2009-10-26 14:35:00,26.57,26.6,26.54,26.6,227600.0,16.3713,16.3898,16.3528,16.3898,227600.0
2009-10-26 14:40:00,26.6,26.6,26.57,26.57,126600.0,16.3898,16.3898,16.3713,16.3713,126600.0
2009-10-26 14:45:00,26.57,26.6,26.56,26.58,121000.0,16.3713,16.3898,16.3652,16.3775,121000.0
2009-10-26 14:50:00,26.57,26.64,26.57,26.63,124600.0,16.3713,16.4144,16.3713,16.4083,124600.0
2009-10-26 14:55:00,26.63,26.67,26.62,26.66,136000.0,16.4083,16.4329,16.4021,16.4268,136000.0
2009-10-26 15:00:00,26.66,26.67,26.65,26.67,64000.0,16.4268,16.4329,16.4206,16.4329,64000.0
2009-10-26 15:05:00,26.67,26.68,26.61,26.61,168800.0,16.4329,16.4391,16.396,16.396,168800.0
2009-10-26 15:10:00,26.61,26.63,26.61,26.61,82800.0,16.396,16.4083,16.396,16.396,82800.0
2009-10-26 15:15:00,26.61,26.67,26.61,26.66,170200.0,16.396,16.4329,16.396,16.4268,170200.0
2009-10-26 15:20:00,26.66,26.68,26.64,26.67,159400.0,16.4268,16.4391,16.4144,16.4329,159400.0
2009-10-26 15:25:00,26.67,26.68,26.64,26.65,164600.0,16.4329,16.4391,16.4144,16.4206,164600.0
2009-10-26 15:30:00,26.65,26.68,26.64,26.67,221000.0,16.4206,16.4391,16.4144,16.4329,221000.0
2009-10-26 15:35:00,26.67,26.68,26.63,26.64,228200.0,16.4329,16.4391,16.4083,16.4144,228200.0
2009-10-26 15:40:00,26.64,26.68,26.63,26.68,198800.0,16.4144,16.4391,16.4083,16.4391,198800.0
2009-10-26 15:45:00,26.68,26.72,26.67,26.72,329400.0,16.4391,16.4637,16.4329,16.4637,329400.0
2009-10-26 15:50:00,26.71,26.71,26.63,26.63,355800.0,16.4576,16.4576,16.4083,16.4083,355800.0
2009-10-26 15:55:00,26.63,26.65,26.61,26.61,678400.0,16.4083,16.4206,16.396,16.396,678400.0
2009-10-27 09:30:00,26.62,26.78,26.61,26.66,241800.0,16.4021,16.5007,16.396,16.4268,241800.0
2009-10-27 09:35:00,26.66,26.75,26.66,26.73,100000.0,16.4268,16.4822,16.4268,16.4699,100000.0
2009-10-27 09:40:00,26.73,26.75,26.61,26.66,134000.0,16.4699,16.4822,16.396,16.4268,134000.0
2009-10-27 09:45:00,26.66,26.75,26.66,26.72,137400.0,16.4268,16.4822,16.4268,16.4637,137400.0
2009-10-27 09:50:00,26.73,26.78,26.72,26.74,205200.0,16.4699,16.5007,16.4637,16.4761,205200.0
2009-10-27 09:55:00,26.74,26.75,26.6,26.6,123000.0,16.4761,16.4822,16.3898,16.3898,123000.0
2009-10-27 10:00:00,26.63,26.65,26.55,26.61,571800.0,16.4083,16.4206,16.359,16.396,571800.0
2009-10-27 10:05:00,26.61,26.69,26.58,26.68,213800.0,16.396,16.4453,16.3775,16.4391,213800.0
2009-10-27 10:10:00,26.69,26.71,26.65,26.7,169200.0,16.4453,16.4576,16.4206,16.4514,169200.0
2009-10-27 10:15:00,26.7,26.71,26.64,26.68,131400.0,16.4514,16.4576,16.4144,16.4391,131400.0
2009-10-27 10:20:00,26.68,26.7,26.64,26.67,170600.0,16.4391,16.4514,16.4144,16.4329,170600.0
2009-10-27 10:25:00,26.67,26.77,26.67,26.75,394400.0,16.4329,16.4945,16.4329,16.4822,394400.0
2009-10-27 10:30:00,26.75,26.81,26.75,26.79,277200.0,16.4822,16.5192,16.4822,16.5069,277200.0
2009-10-27 10:35:00,26.8,26.84,26.79,26.84,208800.0,16.513,16.5377,16.5069,16.5377,208800.0
2009-10-27 10:40:00,26.84,26.87,26.81,26.84,249800.0,16.5377,16.5562,16.5192,16.5377,249800.0
2009-10-27 10:45:00,26.84,26.87,26.83,26.84,100200.0,16.5377,16.5562,16.5315,16.5377,100200.0
2009-10-27 10:50:00,26.84,26.85,26.78,26.79,210400.0,16.5377,16.5438,16.5007,16.5069,210400.0
2009-10-27 10:55:00,26.78,26.82,26.75,26.81,126200.0,16.5007,16.5254,16.4822,16.5192,126200.0
2009-10-27 11:00:00,26.81,26.82,26.74,26.75,136200.0,16.5192,16.5254,16.4761,16.4822,136200.0
2009-10-27 11:05:00,26.74,26.8,26.74,26.78,140600.0,16.4761,16.513,16.4761,16.5007,140600.0
2009-10-27 11:10:00,26.78,26.83,26.77,26.82,112800.0,16.5007,16.5315,16.4945,16.5254,112800.0
2009-10-27 11:15:00,26.81,26.82,26.77,26.8,100800.0,16.5192,16.5254,16.4945,16.513,100800.0
2009-10-27 11:20:00,26.8,26.82,26.79,26.8,60600.0,16.513,16.5254,16.5069,16.513,60600.0
2009-10-27 11:25:00,26.8,26.85,26.79,26.82,89400.0,16.513,16.5438,16.5069,16.5254,89400.0
2009-10-27 11:30:00,26.83,26.86,26.82,26.84,95000.0,16.5315,16.55,16.5254,16.5377,95000.0
2009-10-27 11:35:00,26.84,26.85,26.8,26.81,78800.0,16.5377,16.5438,16.513,16.5192,78800.0
2009-10-27 11:40:00,26.82,26.82,26.78,26.78,97200.0,16.5254,16.5254,16.5007,16.5007,97200.0
2009-10-27 11:45:00,26.78,26.82,26.77,26.82,105200.0,16.5007,16.5254,16.4945,16.5254,105200.0
2009-10-27 11:50:00,26.82,26.84,26.79,26.82,195200.0,16.5254,16.5377,16.5069,16.5254,195200.0
2009-10-27 11:55:00,26.82,26.85,26.81,26.82,137200.0,16.5254,16.5438,16.5192,16.5254,137200.0
2009-10-27 12:00:00,26.82,26.82,26.78,26.81,135400.0,16.5254,16.5254,16.5007,16.5192,135400.0
2009-10-27 12:05:00,26.81,26.82,26.8,26.82,61600.0,16.5192,16.5254,16.513,16.5254,61600.0
2009-10-27 12:10:00,26.82,26.82,26.79,26.8,84400.0,16.5254,16.5254,16.5069,16.513,84400.0
2009-10-27 12:15:00,26.81,26.86,26.8,26.85,82000.0,16.5192,16.55,16.513,16.5438,82000.0
2009-10-27 12:20:00,26.84,26.86,26.82,26.83,80800.0,16.5377,16.55,16.5254,16.5315,80800.0
2009-10-27 12:25:00,26.82,26.83,26.77,26.78,123800.0,16.5254,16.5315,16.4945,16.5007,123800.0
2009-10-27 12:30:00,26.77,26.78,26.74,26.76,173800.0,16.4945,16.5007,16.4761,16.4884,173800.0
2009-10-27 12:35:00,26.75,26.81,26.75,26.79,82600.0,16.4822,16.5192,16.4822,16.5069,82600.0
2009-10-27 12:40:00,26.79,26.82,26.78,26.82,116800.0,16.5069,16.5254,16.5007,16.5254,116800.0
2009-10-27 12:45:00,26.81,26.85,26.81,26.82,80800.0,16.5192,16.5438,16.5192,16.5254,80800.0
2009-10-27 12:50:00,26.83,26.83,26.77,26.78,90800.0,16.5315,16.5315,16.4945,16.5007,90800.0
2009-10-27 12:55:00,26.78,26.85,26.78,26.81,166200.0,16.5007,16.5438,16.5007,16.5192,166200.0
2009-10-27 13:00:00,26.82,26.85,26.8,26.83,65000.0,16.5254,16.5438,16.513,16.5315,65000.0
2009-10-27 13:05:00,26.83,26.83,26.76,26.79,179400.0,16.5315,16.5315,16.4884,16.5069,179400.0
2009-10-27 13:10:00,26.79,26.84,26.79,26.83,77200.0,16.5069,16.5377,16.5069,16.5315,77200.0
2009-10-27 13:15:00,26.84,26.84,26.8,26.83,34200.0,16.5377,16.5377,16.513,16.5315,34200.0
2009-10-27 13:20:00,26.83,26.84,26.79,26.83,68800.0,16.5315,16.5377,16.5069,16.5315,68800.0
2009-10-27 13:25:00,26.83,26.84,26.77,26.8,219200.0,16.5315,16.5377,16.4945,16.513,219200.0
2009-10-27 13:30:00,26.79,26.81,26.77,26.8,81000.0,16.5069,16.5192,16.4945,16.513,81000.0
2009-10-27 13:35:00,26.79,26.84,26.79,26.83,88200.0,16.5069,16.5377,16.5069,16.5315,88200.0
2009-10-27 13:40:00,26.84,26.88,26.83,26.86,158400.0,16.5377,16.5623,16.5315,16.55,158400.0
2009-10-27 13:45:00,26.86,26.9,26.85,26.9,193400.0,16.55,16.5746,16.5438,16.5746,193400.0
2009-10-27 13:50:00,26.9,26.91,26.87,26.88,82600.0,16.5746,16.5808,16.5562,16.5623,82600.0
2009-10-27 13:55:00,26.88,26.9,26.86,26.87,114400.0,16.5623,16.5746,16.55,16.5562,114400.0
2009-10-27 14:00:00,26.86,26.86,26.84,26.84,107200.0,16.55,16.55,16.5377,16.5377,107200.0
2009-10-27 14:05:00,26.84,26.89,26.84,26.87,137400.0,16.5377,16.5685,16.5377,16.5562,137400.0
2009-10-27 14:10:00,26.88,26.92,26.88,26.91,139400.0,16.5623,16.587,16.5623,16.5808,139400.0
2009-10-27 14:15:00,26.91,26.94,26.9,26.93,178600.0,16.5808,16.5993,16.5746,16.5931,178600.0
2009-10-27 14:20:00,26.93,26.94,26.91,26.93,78800.0,16.5931,16.5993,16.5808,16.5931,78800.0
2009-10-27 14:25:00,26.93,26.96,26.92,26.93,156000.0,16.5931,16.6116,16.587,16.5931,156000.0
2009-10-27 14:30:00,26.93,26.95,26.91,26.95,81000.0,16.5931,16.6055,16.5808,16.6055,81000.0
2009-10-27 14:35:00,26.95,26.96,26.91,26.92,105000.0,16.6055,16.6116,16.5808,16.587,105000.0
2009-10-27 14:40:00,26.92,26.92,26.84,26.85,201200.0,16.587,16.587,16.5377,16.5438,201200.0
2009-10-27 14:45:00,26.84,26.86,26.84,26.85,84400.0,16.5377,16.55,16.5377,16.5438,84400.0
2009-10-27 14:50:00,26.85,26.88,26.85,26.88,207800.0,16.5438,16.5623,16.5438,16.5623,207800.0
2009-10-27 14:55:00,26.87,26.9,26.85,26.85,132600.0,16.5562,16.5746,16.5438,16.5438,132600.0
2009-10-27 15:00:00,26.85,26.86,26.82,26.84,230800.0,16.5438,16.55,16.5254,16.5377,230800.0
2009-10-27 15:05:00,26.84,26.85,26.81,26.83,195000.0,16.5377,16.5438,16.5192,16.5315,195000.0
2009-10-27 15:10:00,26.83,26.83,26.77,26.78,349600.0,16.5315,16.5315,16.4945,16.5007,349600.0
2009-10-27 15:15:00,26.78,26.79,26.75,26.78,295600.0,16.5007,16.5069,16.4822,16.5007,295600.0
2009-10-27 15:20:00,26.78,26.81,26.78,26.8,124200.0,16.5007,16.5192,16.5007,16.513,124200.0
2009-10-27 15:25:00,26.8,26.81,26.79,26.8,94600.0,16.513,16.5192,16.5069,16.513,94600.0
2009-10-27 15:30:00,26.81,26.82,26.73,26.73,301200.0,16.5192,16.5254,16.4699,16.4699,301200.0
2009-10-27 15:35:00,26.73,26.77,26.72,26.72,357000.0,16.4699,16.4945,16.4637,16.4637,357000.0
2009-10-27 15:40:00,26.72,26.79,26.72,26.77,365600.0,16.4637,16.5069,16.4637,16.4945,365600.0
2009-10-27 15:45:00,26.78,26.78,26.72,26.73,302000.0,16.5007,16.5007,16.4637,16.4699,302000.0
2009-10-27 15:50:00,26.73,26.77,26.72,26.74,469400.0,16.4699,16.4945,16.4637,16.4761,469400.0
2009-10-27 15:55:00,26.74,26.75,26.68,26.74,577000.0,16.4761,16.4822,16.4391,16.4761,577000.0
2009-10-28 09:30:00,26.67,26.8,26.61,26.8,318600.0,16.4329,16.513,16.396,16.513,318600.0
2009-10-28 09:35:00,26.79,26.88,26.75,26.86,136200.0,16.5069,16.5623,16.4822,16.55,136200.0
2009-10-28 09:40:00,26.86,26.91,26.81,26.89,241200.0,16.55,16.5808,16.5192,16.5685,241200.0
2009-10-28 09:45:00,26.89,26.91,26.82,26.82,184400.0,16.5685,16.5808,16.5254,16.5254,184400.0
2009-10-28 09:50:00,26.82,26.86,26.79,26.8,149200.0,16.5254,16.55,16.5069,16.513,149200.0
2009-10-28 09:55:00,26.79,26.82,26.78,26.81,178600.0,16.5069,16.5254,16.5007,16.5192,178600.0
2009-10-28 10:00:00,26.82,26.83,26.73,26.8,540800.0,16.5254,16.5315,16.4699,16.513,540800.0
2009-10-28 10:05:00,26.8,26.8,26.75,26.8,427200.0,16.513,16.513,16.4822,16.513,427200.0
2009-10-28 10:10:00,26.8,26.88,26.8,26.87,241000.0,16.513,16.5623,16.513,16.5562,241000.0
2009-10-28 10:15:00,26.87,26.87,26.82,26.86,145200.0,16.5562,16.5562,16.5254,16.55,145200.0
2009-10-28 10:20:00,26.86,26.86,26.84,26.86,108400.0,16.55,16.55,16.5377,16.55,108400.0
2009-10-28 10:25:00,26.87,26.91,26.86,26.9,123000.0,16.5562,16.5808,16.55,16.5746,123000.0
2009-10-28 10:30:00,26.89,26.95,26.89,26.94,274800.0,16.5685,16.6055,16.5685,16.5993,274800.0
2009-10-28 10:35:00,26.93,26.97,26.9,26.96,148000.0,16.5931,16.6178,16.5746,16.6116,148000.0
2009-10-28 10:40:00,26.96,26.99,26.95,26.98,194800.0,16.6116,16.6301,16.6055,16.6239,194800.0
2009-10-28 10:45:00,26.98,27.0,26.95,27.0,185600.0,16.6239,16.6363,16.6055,16.6363,185600.0
2009-10-28 10:50:00,27.0,27.0,26.93,26.95,399600.0,16.6363,16.6363,16.5931,16.6055,399600.0
2009-10-28 10:55:00,26.95,27.0,26.93,26.99,227400.0,16.6055,16.6363,16.5931,16.6301,227400.0
2009-10-28 11:00:00,26.99,27.0,26.97,26.97,181000.0,16.6301,16.6363,16.6178,16.6178,181000.0
2009-10-28 11:05:00,26.97,26.99,26.96,26.97,161000.0,16.6178,16.6301,16.6116,16.6178,161000.0
2009-10-28 11:10:00,26.97,27.0,26.96,26.97,280400.0,16.6178,16.6363,16.6116,16.6178,280400.0
2009-10-28 11:15:00,26.97,26.99,26.96,26.99,215200.0,16.6178,16.6301,16.6116,16.6301,215200.0
2009-10-28 11:20:00,26.99,26.99,26.95,26.98,131200.0,16.6301,16.6301,16.6055,16.6239,131200.0
2009-10-28 11:25:00,26.98,26.99,26.95,26.95,78000.0,16.6239,16.6301,16.6055,16.6055,78000.0
2009-10-28 11:30:00,26.95,26.96,26.88,26.89,227600.0,16.6055,16.6116,16.5623,16.5685,227600.0
2009-10-28 11:35:00,26.88,26.89,26.87,26.88,156800.0,16.5623,16.5685,16.5562,16.5623,156800.0
2009-10-28 11:40:00,26.88,26.88,26.83,26.83,151000.0,16.5623,16.5623,16.5315,16.5315,151000.0
2009-10-28 11:45:00,26.83,26.86,26.82,26.85,147000.0,16.5315,16.55,16.5254,16.5438,147000.0
2009-10-28 11:50:00,26.85,26.88,26.83,26.88,163000.0,16.5438,16.5623,16.5315,16.5623,163000.0
2009-10-28 11:55:00,26.87,26.9,26.86,26.89,98600.0,16.5562,16.5746,16.55,16.5685,98600.0
2009-10-28 12:00:00,26.89,26.92,26.89,26.91,99800.0,16.5685,16.587,16.5685,16.5808,99800.0
2009-10-28 12:05:00,26.91,26.92,26.86,26.87,82400.0,16.5808,16.587,16.55,16.5562,82400.0
2009-10-28 12:10:00,26.86,26.87,26.85,26.87,46200.0,16.55,16.5562,16.5438,16.5562,46200.0
2009-10-28 12:15:00,26.86,26.87,26.85,26.86,60800.0,16.55,16.5562,16.5438,16.55,60800.0
2009-10-28 12:20:00,26.86,26.88,26.85,26.86,83800.0,16.55,16.5623,16.5438,16.55,83800.0
2009-10-28 12:25:00,26.86,26.92,26.85,26.9,234800.0,16.55,16.587,16.5438,16.5746,234800.0
2009-10-28 12:30:00,26.9,26.93,26.89,26.92,128200.0,16.5746,16.5931,16.5685,16.587,128200.0
2009-10-28 12:35:00,26.92,26.94,26.91,26.93,98000.0,16.587,16.5993,16.5808,16.5931,98000.0
2009-10-28 12:40:00,26.93,26.95,26.91,26.94,105600.0,16.5931,16.6055,16.5808,16.5993,105600.0
2009-10-28 12:45:00,26.94,26.96,26.93,26.93,117800.0,16.5993,16.6116,16.5931,16.5931,117800.0
2009-10-28 12:50:00,26.93,26.93,26.84,26.85,194600.0,16.5931,16.5931,16.5377,16.5438,194600.0
2009-10-28 12:55:00,26.85,26.9,26.84,26.86,209200.0,16.5438,16.5746,16.5377,16.55,209200.0
2009-10-28 13:00:00,26.87,26.93,26.87,26.91,332600.0,16.5562,16.5931,16.5562,16.5808,332600.0
2009-10-28 13:05:00,26.91,26.95,26.91,26.94,158400.0,16.5808,16.6055,16.5808,16.5993,158400.0
2009-10-28 13:10:00,26.94,27.0,26.93,26.98,189600.0,16.5993,16.6363,16.5931,16.6239,189600.0
2009-10-28 13:15:00,26.97,27.0,26.93,26.93,208200.0,16.6178,16.6363,16.5931,16.5931,208200.0
2009-10-28 13:20:00,26.93,26.93,26.91,26.93,109400.0,16.5931,16.5931,16.5808,16.5931,109400.0
2009-10-28 13:25:00,26.93,26.95,26.89,26.91,78000.0,16.5931,16.6055,16.5685,16.5808,78000.0
2009-10-28 13:30:00,26.91,26.93,26.89,26.89,67600.0,16.5808,16.5931,16.5685,16.5685,67600.0
2009-10-28 13:35:00,26.89,26.92,26.89,26.9,99800.0,16.5685,16.587,16.5685,16.5746,99800.0
2009-10-28 13:40:00,26.91,26.94,26.9,26.91,136200.0,16.5808,16.5993,16.5746,16.5808,136200.0
2009-10-28 13:45:00,26.92,26.94,26.9,26.9,80200.0,16.587,16.5993,16.5746,16.5746,80200.0
2009-10-28 13:50:00,26.91,26.91,26.85,26.88,124800.0,16.5808,16.5808,16.5438,16.5623,124800.0
2009-10-28 13:55:00,26.88,26.89,26.86,26.88,91800.0,16.5623,16.5685,16.55,16.5623,91800.0
2009-10-28 14:00:00,26.88,26.88,26.83,26.85,140800.0,16.5623,16.5623,16.5315,16.5438,140800.0
2009-10-28 14:05:00,26.85,26.88,26.84,26.86,81200.0,16.5438,16.5623,16.5377,16.55,81200.0
2009-10-28 14:10:00,26.86,26.88,26.85,26.88,84600.0,16.55,16.5623,16.5438,16.5623,84600.0
2009-10-28 14:15:00,26.88,26.89,26.84,26.89,191400.0,16.5623,16.5685,16.5377,16.5685,191400.0
2009-10-28 14:20:00,26.89,26.9,26.83,26.88,187200.0,16.5685,16.5746,16.5315,16.5623,187200.0
2009-10-28 14:25:00,26.88,26.88,26.84,26.85,166000.0,16.5623,16.5623,16.5377,16.5438,166000.0
2009-10-28 14:30:00,26.85,26.86,26.81,26.81,152600.0,16.5438,16.55,16.5192,16.5192,152600.0
2009-10-28 14:35:00,26.81,26.84,26.81,26.81,105200.0,16.5192,16.5377,16.5192,16.5192,105200.0
2009-10-28 14:40:00,26.81,26.86,26.81,26.85,183200.0,16.5192,16.55,16.5192,16.5438,183200.0
2009-10-28 14:45:00,26.85,26.85,26.82,26.85,124400.0,16.5438,16.5438,16.5254,16.5438,124400.0
2009-10-28 14:50:00,26.86,26.88,26.83,26.87,135200.0,16.55,16.5623,16.5315,16.5562,135200.0
2009-10-28 14:55:00,26.87,26.9,26.86,26.86,140600.0,16.5562,16.5746,16.55,16.55,140600.0
2009-10-28 15:00:00,26.85,26.86,26.85,26.85,89400.0,16.5438,16.55,16.5438,16.5438,89400.0
2009-10-28 15:05:00,26.85,26.88,26.84,26.87,287200.0,16.5438,16.5623,16.5377,16.5562,287200.0
2009-10-28 15:10:00,26.87,26.91,26.86,26.86,231000.0,16.5562,16.5808,16.55,16.55,231000.0
2009-10-28 15:15:00,26.86,26.9,26.86,26.88,210800.0,16.55,16.5746,16.55,16.5623,210800.0
2009-10-28 15:20:00,26.88,26.9,26.86,26.88,176000.0,16.5623,16.5746,16.55,16.5623,176000.0
2009-10-28 15:25:00,26.88,26.91,26.86,26.91,210400.0,16.5623,16.5808,16.55,16.5808,210400.0
2009-10-28 15:30:00,26.91,26.92,26.86,26.88,182200.0,16.5808,16.587,16.55,16.5623,182200.0
2009-10-28 15:35:00,26.88,26.88,26.81,26.82,295200.0,16.5623,16.5623,16.5192,16.5254,295200.0
2009-10-28 15:40:00,26.81,26.83,26.8,26.81,398800.0,16.5192,16.5315,16.513,16.5192,398800.0
2009-10-28 15:45:00,26.81,26.81,26.78,26.81,288400.0,16.5192,16.5192,16.5007,16.5192,288400.0
2009-10-28 15:50:00,26.81,26.81,26.75,26.75,557200.0,16.5192,16.5192,16.4822,16.4822,557200.0
2009-10-28 15:55:00,26.75,26.78,26.73,26.75,912200.0,16.4822,16.5007,16.4699,16.4822,912200.0
2009-10-29 09:30:00,26.76,26.87,26.58,26.65,455800.0,16.4884,16.5562,16.3775,16.4206,455800.0
2009-10-29 09:35:00,26.64,26.75,26.61,26.75,315200.0,16.4144,16.4822,16.396,16.4822,315200.0
2009-10-29 09:40:00,26.74,26.79,26.69,26.75,216200.0,16.4761,16.5069,16.4453,16.4822,216200.0
2009-10-29 09:45:00,26.74,26.83,26.72,26.82,204600.0,16.4761,16.5315,16.4637,16.5254,204600.0
2009-10-29 09:50:00,26.83,26.92,26.82,26.9,461800.0,16.5315,16.587,16.5254,16.5746,461800.0
2009-10-29 09:55:00,26.89,26.95,26.89,26.95,178800.0,16.5685,16.6055,16.5685,16.6055,178800.0
2009-10-29 10:00:00,26.95,26.98,26.91,26.95,193200.0,16.6055,16.6239,16.5808,16.6055,193200.0
2009-10-29 10:05:00,26.95,27.0,26.94,26.95,428800.0,16.6055,16.6363,16.5993,16.6055,428800.0
2009-10-29 10:10:00,26.95,26.95,26.86,26.88,140400.0,16.6055,16.6055,16.55,16.5623,140400.0
2009-10-29 10:15:00,26.89,26.9,26.81,26.82,127200.0,16.5685,16.5746,16.5192,16.5254,127200.0
2009-10-29 10:20:00,26.81,26.85,26.79,26.82,180000.0,16.5192,16.5438,16.5069,16.5254,180000.0
2009-10-29 10:25:00,26.82,26.83,26.77,26.77,110400.0,16.5254,16.5315,16.4945,16.4945,110400.0
2009-10-29 10:30:00,26.77,26.83,26.76,26.81,109200.0,16.4945,16.5315,16.4884,16.5192,109200.0
2009-10-29 10:35:00,26.81,26.81,26.75,26.75,109600.0,16.5192,16.5192,16.4822,16.4822,109600.0
2009-10-29 10:40:00,26.76,26.76,26.71,26.73,159400.0,16.4884,16.4884,16.4576,16.4699,159400.0
2009-10-29 10:45:00,26.72,26.8,26.72,26.79,117000.0,16.4637,16.513,16.4637,16.5069,117000.0
2009-10-29 10:50:00,26.79,26.81,26.78,26.79,175200.0,16.5069,16.5192,16.5007,16.5069,175200.0
2009-10-29 10:55:00,26.79,26.85,26.79,26.85,191000.0,16.5069,16.5438,16.5069,16.5438,191000.0
2009-10-29 11:00:00,26.85,26.88,26.83,26.86,233200.0,16.5438,16.5623,16.5315,16.55,233200.0
2009-10-29 11:05:00,26.86,26.87,26.84,26.85,86400.0,16.55,16.5562,16.5377,16.5438,86400.0
2009-10-29 11:10:00,26.85,26.9,26.85,26.89,94200.0,16.5438,16.5746,16.5438,16.5685,94200.0
2009-10-29 11:15:00,26.89,26.9,26.84,26.85,91800.0,16.5685,16.5746,16.5377,16.5438,91800.0
2009-10-29 11:20:00,26.85,26.86,26.83,26.83,55200.0,16.5438,16.55,16.5315,16.5315,55200.0
2009-10-29 11:25:00,26.83,26.85,26.82,26.83,66600.0,16.5315,16.5438,16.5254,16.5315,66600.0
2009-10-29 11:30:00,26.83,26.86,26.83,26.85,134600.0,16.5315,16.55,16.5315,16.5438,134600.0
2009-10-29 11:35:00,26.85,26.9,26.85,26.88,109400.0,16.5438,16.5746,16.5438,16.5623,109400.0
2009-10-29 11:40:00,26.88,26.89,26.85,26.88,138400.0,16.5623,16.5685,16.5438,16.5623,138400.0
2009-10-29 11:45:00,26.88,26.92,26.88,26.91,65200.0,16.5623,16.587,16.5623,16.5808,65200.0
2009-10-29 11:50:00,26.91,26.95,26.9,26.92,185200.0,16.5808,16.6055,16.5746,16.587,185200.0
2009-10-29 11:55:00,26.92,26.92,26.9,26.9,107000.0,16.587,16.587,16.5746,16.5746,107000.0
2009-10-29 12:00:00,26.9,26.92,26.88,26.89,168800.0,16.5746,16.587,16.5623,16.5685,168800.0
2009-10-29 12:05:00,26.89,26.93,26.89,26.92,166400.0,16.5685,16.5931,16.5685,16.587,166400.0
2009-10-29 12:10:00,26.92,26.92,26.9,26.91,50600.0,16.587,16.587,16.5746,16.5808,50600.0
2009-10-29 12:15:00,26.9,26.92,26.89,26.89,107200.0,16.5746,16.587,16.5685,16.5685,107200.0
2009-10-29 12:20:00,26.89,26.9,26.87,26.9,73000.0,16.5685,16.5746,16.5562,16.5746,73000.0
2009-10-29 12:25:00,26.89,26.93,26.89,26.93,102400.0,16.5685,16.5931,16.5685,16.5931,102400.0
2009-10-29 12:30:00,26.93,26.93,26.91,26.91,49400.0,16.5931,16.5931,16.5808,16.5808,49400.0
2009-10-29 12:35:00,26.91,26.95,26.91,26.93,133800.0,16.5808,16.6055,16.5808,16.5931,133800.0
2009-10-29 12:40:00,26.93,26.96,26.92,26.96,61200.0,16.5931,16.6116,16.587,16.6116,61200.0
2009-10-29 12:45:00,26.96,26.97,26.93,26.93,137000.0,16.6116,16.6178,16.5931,16.5931,137000.0
2009-10-29 12:50:00,26.93,26.95,26.93,26.94,59400.0,16.5931,16.6055,16.5931,16.5993,59400.0
2009-10-29 12:55:00,26.93,26.94,26.93,26.93,35800.0,16.5931,16.5993,16.5931,16.5931,35800.0
2009-10-29 13:00:00,26.94,26.95,26.92,26.93,89600.0,16.5993,16.6055,16.587,16.5931,89600.0
2009-10-29 13:05:00,26.94,26.97,26.93,26.96,55400.0,16.5993,16.6178,16.5931,16.6116,55400.0
2009-10-29 13:10:00,26.96,26.97,26.95,26.96,64400.0,16.6116,16.6178,16.6055,16.6116,64400.0
2009-10-29 13:15:00,26.96,26.98,26.93,26.95,156800.0,16.6116,16.6239,16.5931,16.6055,156800.0
2009-10-29 13:20:00,26.96,26.99,26.83,26.99,150400.0,16.6116,16.6301,16.5315,16.6301,150400.0
2009-10-29 13:25:00,26.99,27.0,26.97,26.99,62600.0,16.6301,16.6363,16.6178,16.6301,62600.0
2009-10-29 13:30:00,26.99,26.99,26.98,26.98,54200.0,16.6301,16.6301,16.6239,16.6239,54200.0
2009-10-29 13:35:00,26.98,27.0,26.98,26.99,61200.0,16.6239,16.6363,16.6239,16.6301,61200.0
2009-10-29 13:40:00,26.99,27.0,26.96,26.97,116000.0,16.6301,16.6363,16.6116,16.6178,116000.0
2009-10-29 13:45:00,26.97,27.0,26.96,26.99,215800.0,16.6178,16.6363,16.6116,16.6301,215800.0
2009-10-29 13:50:00,26.99,27.0,26.99,26.99,132200.0,16.6301,16.6363,16.6301,16.6301,132200.0
2009-10-29 13:55:00,26.99,27.0,26.97,26.98,113800.0,16.6301,16.6363,16.6178,16.6239,113800.0
2009-10-29 14:00:00,26.98,26.98,26.96,26.97,58200.0,16.6239,16.6239,16.6116,16.6178,58200.0
2009-10-29 14:05:00,26.97,27.0,26.97,26.99,102800.0,16.6178,16.6363,16.6178,16.6301,102800.0
2009-10-29 14:10:00,26.99,26.99,26.98,26.98,64600.0,16.6301,16.6301,16.6239,16.6239,64600.0
2009-10-29 14:15:00,26.98,27.0,26.98,26.99,92600.0,16.6239,16.6363,16.6239,16.6301,92600.0
2009-10-29 14:20:00,26.98,27.0,26.98,26.98,104000.0,16.6239,16.6363,16.6239,16.6239,104000.0
2009-10-29 14:25:00,26.98,27.0,26.98,27.0,163400.0,16.6239,16.6363,16.6239,16.6363,163400.0
2009-10-29 14:30:00,27.0,27.0,26.99,27.0,165200.0,16.6363,16.6363,16.6301,16.6363,165200.0
2009-10-29 14:35:00,27.0,27.0,26.98,26.98,86200.0,16.6363,16.6363,16.6239,16.6239,86200.0
2009-10-29 14:40:00,26.98,27.0,26.97,26.98,287400.0,16.6239,16.6363,16.6178,16.6239,287400.0
2009-10-29 14:45:00,26.98,26.99,26.97,26.98,91400.0,16.6239,16.6301,16.6178,16.6239,91400.0
2009-10-29 14:50:00,26.98,27.02,26.98,27.0,208400.0,16.6239,16.6486,16.6239,16.6363,208400.0
2009-10-29 14:55:00,27.0,27.02,26.99,27.01,87600.0,16.6363,16.6486,16.6301,16.6424,87600.0
2009-10-29 15:00:00,27.01,27.01,26.98,26.99,139800.0,16.6424,16.6424,16.6239,16.6301,139800.0
2009-10-29 15:05:00,26.99,27.05,26.99,27.05,297000.0,16.6301,16.6671,16.6301,16.6671,297000.0
2009-10-29 15:10:00,27.05,27.05,27.04,27.04,214800.0,16.6671,16.6671,16.6609,16.6609,214800.0
2009-10-29 15:15:00,27.04,27.05,27.03,27.05,183600.0,16.6609,16.6671,16.6547,16.6671,183600.0
2009-10-29 15:20:00,27.05,27.06,27.03,27.03,174000.0,16.6671,16.6732,16.6547,16.6547,174000.0
2009-10-29 15:25:00,27.03,27.06,27.03,27.03,127600.0,16.6547,16.6732,16.6547,16.6547,127600.0
2009-10-29 15:30:00,27.03,27.05,27.01,27.04,129800.0,16.6547,16.6671,16.6424,16.6609,129800.0
2009-10-29 15:35:00,27.04,27.06,27.03,27.05,229400.0,16.6609,16.6732,16.6547,16.6671,229400.0
2009-10-29 15:40:00,27.05,27.05,27.01,27.02,257800.0,16.6671,16.6671,16.6424,16.6486,257800.0
2009-10-29 15:45:00,27.02,27.02,26.99,26.99,268400.0,16.6486,16.6486,16.6301,16.6301,268400.0
2009-10-29 15:50:00,26.99,27.02,26.98,27.02,362600.0,16.6301,16.6486,16.6239,16.6486,362600.0
2009-10-29 15:55:00,27.01,27.04,27.0,27.02,933200.0,16.6424,16.6609,16.6363,16.6486,933200.0
2009-10-30 09:30:00,27.03,27.03,26.9,26.99,383600.0,16.6547,16.6547,16.5746,16.6301,383600.0
2009-10-30 09:35:00,26.99,27.0,26.9,27.0,221800.0,16.6301,16.6363,16.5746,16.6363,221800.0
2009-10-30 09:40:00,27.0,27.01,26.91,26.93,387400.0,16.6363,16.6424,16.5808,16.5931,387400.0
2009-10-30 09:45:00,26.94,26.96,26.85,26.96,172400.0,16.5993,16.6116,16.5438,16.6116,172400.0
2009-10-30 09:50:00,26.95,26.98,26.89,26.93,288600.0,16.6055,16.6239,16.5685,16.5931,288600.0
2009-10-30 09:55:00,26.93,26.96,26.88,26.94,268800.0,16.5931,16.6116,16.5623,16.5993,268800.0
2009-10-30 10:00:00,26.94,27.05,26.94,27.04,296000.0,16.5993,16.6671,16.5993,16.6609,296000.0
2009-10-30 10:05:00,27.04,27.07,27.03,27.06,148200.0,16.6609,16.6794,16.6547,16.6732,148200.0
2009-10-30 10:10:00,27.06,27.07,27.01,27.03,113200.0,16.6732,16.6794,16.6424,16.6547,113200.0
2009-10-30 10:15:00,27.03,27.09,27.03,27.07,265000.0,16.6547,16.6917,16.6547,16.6794,265000.0
2009-10-30 10:20:00,27.08,27.08,27.02,27.05,138200.0,16.6856,16.6856,16.6486,16.6671,138200.0
2009-10-30 10:25:00,27.04,27.09,27.03,27.04,193400.0,16.6609,16.6917,16.6547,16.6609,193400.0
2009-10-30 10:30:00,27.04,27.05,27.0,27.02,117800.0,16.6609,16.6671,16.6363,16.6486,117800.0
2009-10-30 10:35:00,27.02,27.05,26.99,27.03,221800.0,16.6486,16.6671,16.6301,16.6547,221800.0
2009-10-30 10:40:00,27.03,27.08,26.99,27.07,121400.0,16.6547,16.6856,16.6301,16.6794,121400.0
2009-10-30 10:45:00,27.08,27.14,27.07,27.13,189600.0,16.6856,16.7225,16.6794,16.7164,189600.0
2009-10-30 10:50:00,27.12,27.13,27.11,27.11,98800.0,16.7102,16.7164,16.704,16.704,98800.0
2009-10-30 10:55:00,27.11,27.14,27.1,27.11,69400.0,16.704,16.7225,16.6979,16.704,69400.0
2009-10-30 11:00:00,27.11,27.13,27.11,27.11,67600.0,16.704,16.7164,16.704,16.704,67600.0
2009-10-30 11:05:00,27.11,27.13,27.06,27.07,182800.0,16.704,16.7164,16.6732,16.6794,182800.0
2009-10-30 11:10:00,27.07,27.08,27.05,27.06,74200.0,16.6794,16.6856,16.6671,16.6732,74200.0
2009-10-30 11:15:00,27.06,27.07,27.03,27.05,119400.0,16.6732,16.6794,16.6547,16.6671,119400.0
2009-10-30 11:20:00,27.05,27.09,27.05,27.06,79200.0,16.6671,16.6917,16.6671,16.6732,79200.0
2009-10-30 11:25:00,27.06,27.11,27.06,27.1,65600.0,16.6732,16.704,16.6732,16.6979,65600.0
2009-10-30 11:30:00,27.1,27.11,27.06,27.07,106000.0,16.6979,16.704,16.6732,16.6794,106000.0
2009-10-30 11:35:00,27.07,27.07,26.96,27.0,329800.0,16.6794,16.6794,16.6116,16.6363,329800.0
2009-10-30 11:40:00,27.0,27.02,26.99,27.0,88400.0,16.6363,16.6486,16.6301,16.6363,88400.0
2009-10-30 11:45:00,27.0,27.0,26.94,26.97,144200.0,16.6363,16.6363,16.5993,16.6178,144200.0
2009-10-30 11:50:00,26.97,26.99,26.88,26.9,175200.0,16.6178,16.6301,16.5623,16.5746,175200.0
2009-10-30 11:55:00,26.91,26.92,26.83,26.89,243200.0,16.5808,16.587,16.5315,16.5685,243200.0
2009-10-30 12:00:00,26.88,26.88,26.84,26.84,100400.0,16.5623,16.5623,16.5377,16.5377,100400.0
2009-10-30 12:05:00,26.84,26.89,26.82,26.89,145600.0,16.5377,16.5685,16.5254,16.5685,145600.0
2009-10-30 12:10:00,26.89,26.9,26.87,26.88,133800.0,16.5685,16.5746,16.5562,16.5623,133800.0
2009-10-30 12:15:00,26.88,26.88,26.82,26.84,85800.0,16.5623,16.5623,16.5254,16.5377,85800.0
2009-10-30 12:20:00,26.84,26.85,26.81,26.81,82400.0,16.5377,16.5438,16.5192,16.5192,82400.0
2009-10-30 12:25:00,26.81,26.81,26.68,26.7,510400.0,16.5192,16.5192,16.4391,16.4514,510400.0
2009-10-30 12:30:00,26.71,26.75,26.68,26.71,228000.0,16.4576,16.4822,16.4391,16.4576,228000.0
2009-10-30 12:35:00,26.71,26.75,26.7,26.73,230200.0,16.4576,16.4822,16.4514,16.4699,230200.0
2009-10-30 12:40:00,26.72,26.76,26.72,26.73,105800.0,16.4637,16.4884,16.4637,16.4699,105800.0
2009-10-30 12:45:00,26.73,26.73,26.57,26.61,413000.0,16.4699,16.4699,16.3713,16.396,413000.0
2009-10-30 12:50:00,26.62,26.64,26.6,26.62,307200.0,16.4021,16.4144,16.3898,16.4021,307200.0
2009-10-30 12:55:00,26.61,26.66,26.59,26.61,224200.0,16.396,16.4268,16.3836,16.396,224200.0
2009-10-30 13:00:00,26.61,26.67,26.61,26.67,87800.0,16.396,16.4329,16.396,16.4329,87800.0
2009-10-30 13:05:00,26.67,26.68,26.65,26.66,131200.0,16.4329,16.4391,16.4206,16.4268,131200.0
2009-10-30 13:10:00,26.66,26.68,26.63,26.63,236600.0,16.4268,16.4391,16.4083,16.4083,236600.0
2009-10-30 13:15:00,26.63,26.67,26.62,26.67,166600.0,16.4083,16.4329,16.4021,16.4329,166600.0
2009-10-30 13:20:00,26.67,26.7,26.63,26.7,217600.0,16.4329,16.4514,16.4083,16.4514,217600.0
2009-10-30 13:25:00,26.69,26.71,26.65,26.68,248200.0,16.4453,16.4576,16.4206,16.4391,248200.0
2009-10-30 13:30:00,26.68,26.69,26.61,26.63,316600.0,16.4391,16.4453,16.396,16.4083,316600.0
2009-10-30 13:35:00,26.63,26.68,26.63,26.68,99000.0,16.4083,16.4391,16.4083,16.4391,99000.0
2009-10-30 13:40:00,26.68,26.72,26.68,26.72,125400.0,16.4391,16.4637,16.4391,16.4637,125400.0
2009-10-30 13:45:00,26.72,26.73,26.7,26.71,93600.0,16.4637,16.4699,16.4514,16.4576,93600.0
2009-10-30 13:50:00,26.71,26.71,26.69,26.7,103200.0,16.4576,16.4576,16.4453,16.4514,103200.0
2009-10-30 13:55:00,26.7,26.71,26.69,26.7,138200.0,16.4514,16.4576,16.4453,16.4514,138200.0
2009-10-30 14:00:00,26.69,26.7,26.67,26.7,162600.0,16.4453,16.4514,16.4329,16.4514,162600.0
2009-10-30 14:05:00,26.7,26.77,26.68,26.75,306400.0,16.4514,16.4945,16.4391,16.4822,306400.0
2009-10-30 14:10:00,26.75,26.77,26.74,26.74,119000.0,16.4822,16.4945,16.4761,16.4761,119000.0
2009-10-30 14:15:00,26.74,26.75,26.7,26.73,211200.0,16.4761,16.4822,16.4514,16.4699,211200.0
2009-10-30 14:20:00,26.73,26.75,26.71,26.72,137000.0,16.4699,16.4822,16.4576,16.4637,137000.0
2009-10-30 14:25:00,26.72,26.73,26.7,26.7,128400.0,16.4637,16.4699,16.4514,16.4514,128400.0
2009-10-30 14:30:00,26.7,26.7,26.67,26.68,143200.0,16.4514,16.4514,16.4329,16.4391,143200.0
2009-10-30 14:35:00,26.68,26.69,26.63,26.68,160600.0,16.4391,16.4453,16.4083,16.4391,160600.0
2009-10-30 14:40:00,26.68,26.69,26.67,26.68,163200.0,16.4391,16.4453,16.4329,16.4391,163200.0
2009-10-30 14:45:00,26.68,26.68,26.65,26.66,238600.0,16.4391,16.4391,16.4206,16.4268,238600.0
2009-10-30 14:50:00,26.66,26.68,26.64,26.68,456000.0,16.4268,16.4391,16.4144,16.4391,456000.0
2009-10-30 14:55:00,26.68,26.7,26.66,26.67,157200.0,16.4391,16.4514,16.4268,16.4329,157200.0
2009-10-30 15:00:00,26.67,26.67,26.61,26.63,198600.0,16.4329,16.4329,16.396,16.4083,198600.0
2009-10-30 15:05:00,26.62,26.63,26.56,26.59,477000.0,16.4021,16.4083,16.3652,16.3836,477000.0
2009-10-30 15:10:00,26.6,26.69,26.59,26.67,486800.0,16.3898,16.4453,16.3836,16.4329,486800.0
2009-10-30 15:15:00,26.67,26.69,26.64,26.65,240800.0,16.4329,16.4453,16.4144,16.4206,240800.0
2009-10-30 15:20:00,26.65,26.68,26.62,26.67,256200.0,16.4206,16.4391,16.4021,16.4329,256200.0
2009-10-30 15:25:00,26.67,26.7,26.65,26.68,345200.0,16.4329,16.4514,16.4206,16.4391,345200.0
2009-10-30 15:30:00,26.68,26.75,26.66,26.74,392600.0,16.4391,16.4822,16.4268,16.4761,392600.0
2009-10-30 15:35:00,26.74,26.75,26.68,26.7,315000.0,16.4761,16.4822,16.4391,16.4514,315000.0
2009-10-30 15:40:00,26.7,26.75,26.7,26.72,375000.0,16.4514,16.4822,16.4514,16.4637,375000.0
2009-10-30 15:45:00,26.72,26.74,26.68,26.73,435400.0,16.4637,16.4761,16.4391,16.4699,435400.0
2009-10-30 15:50:00,26.73,26.73,26.61,26.64,628200.0,16.4699,16.4699,16.396,16.4144,628200.0
2009-10-30 15:55:00,26.64,26.66,26.59,26.63,1409600.0,16.4144,16.4268,16.3836,16.4083,1409600.0
2009-11-02 09:30:00,26.75,26.75,26.58,26.68,426400.0,16.4822,16.4822,16.3775,16.4391,426400.0
2009-11-02 09:35:00,26.68,26.76,26.67,26.74,212200.0,16.4391,16.4884,16.4329,16.4761,212200.0
2009-11-02 09:40:00,26.74,26.79,26.68,26.75,182600.0,16.4761,16.5069,16.4391,16.4822,182600.0
2009-11-02 09:45:00,26.75,26.75,26.69,26.7,192800.0,16.4822,16.4822,16.4453,16.4514,192800.0
2009-11-02 09:50:00,26.71,26.8,26.7,26.77,130800.0,16.4576,16.513,16.4514,16.4945,130800.0
2009-11-02 09:55:00,26.77,26.84,26.77,26.8,186800.0,16.4945,16.5377,16.4945,16.513,186800.0
2009-11-02 10:00:00,26.82,26.92,26.79,26.89,480000.0,16.5254,16.587,16.5069,16.5685,480000.0
2009-11-02 10:05:00,26.89,26.94,26.88,26.88,350000.0,16.5685,16.5993,16.5623,16.5623,350000.0
2009-11-02 10:10:00,26.89,26.91,26.86,26.89,271400.0,16.5685,16.5808,16.55,16.5685,271400.0
2009-11-02 10:15:00,26.9,26.91,26.85,26.86,256400.0,16.5746,16.5808,16.5438,16.55,256400.0
2009-11-02 10:20:00,26.86,26.88,26.81,26.82,255800.0,16.55,16.5623,16.5192,16.5254,255800.0
2009-11-02 10:25:00,26.82,26.88,26.81,26.84,149200.0,16.5254,16.5623,16.5192,16.5377,149200.0
2009-11-02 10:30:00,26.84,26.87,26.83,26.84,146400.0,16.5377,16.5562,16.5315,16.5377,146400.0
2009-11-02 10:35:00,26.84,26.89,26.8,26.88,239200.0,16.5377,16.5685,16.513,16.5623,239200.0
2009-11-02 10:40:00,26.87,26.88,26.85,26.86,152200.0,16.5562,16.5623,16.5438,16.55,152200.0
2009-11-02 10:45:00,26.86,26.88,26.82,26.85,214800.0,16.55,16.5623,16.5254,16.5438,214800.0
2009-11-02 10:50:00,26.85,26.86,26.81,26.82,117200.0,16.5438,16.55,16.5192,16.5254,117200.0
2009-11-02 10:55:00,26.82,26.83,26.78,26.79,146800.0,16.5254,16.5315,16.5007,16.5069,146800.0
2009-11-02 11:00:00,26.79,26.85,26.76,26.83,262600.0,16.5069,16.5438,16.4884,16.5315,262600.0
2009-11-02 11:05:00,26.83,26.86,26.83,26.86,214400.0,16.5315,16.55,16.5315,16.55,214400.0
2009-11-02 11:10:00,26.86,26.93,26.84,26.91,348600.0,16.55,16.5931,16.5377,16.5808,348600.0
2009-11-02 11:15:00,26.91,26.94,26.89,26.93,99000.0,16.5808,16.5993,16.5685,16.5931,99000.0
2009-11-02 11:20:00,26.94,26.96,26.93,26.96,130400.0,16.5993,16.6116,16.5931,16.6116,130400.0
2009-11-02 11:25:00,26.96,26.96,26.93,26.95,157600.0,16.6116,16.6116,16.5931,16.6055,157600.0
2009-11-02 11:30:00,26.95,26.95,26.9,26.91,109800.0,16.6055,16.6055,16.5746,16.5808,109800.0
2009-11-02 11:35:00,26.92,26.93,26.89,26.91,127600.0,16.587,16.5931,16.5685,16.5808,127600.0
2009-11-02 11:40:00,26.91,26.92,26.89,26.89,111400.0,16.5808,16.587,16.5685,16.5685,111400.0
2009-11-02 11:45:00,26.89,26.93,26.89,26.92,99400.0,16.5685,16.5931,16.5685,16.587,99400.0
2009-11-02 11:50:00,26.92,26.92,26.89,26.9,116600.0,16.587,16.587,16.5685,16.5746,116600.0
2009-11-02 11:55:00,26.9,26.9,26.86,26.87,204400.0,16.5746,16.5746,16.55,16.5562,204400.0
2009-11-02 12:00:00,26.87,26.88,26.85,26.85,187200.0,16.5562,16.5623,16.5438,16.5438,187200.0
2009-11-02 12:05:00,26.85,26.86,26.82,26.82,142200.0,16.5438,16.55,16.5254,16.5254,142200.0
2009-11-02 12:10:00,26.82,26.83,26.81,26.82,72600.0,16.5254,16.5315,16.5192,16.5254,72600.0
2009-11-02 12:15:00,26.82,26.84,26.79,26.83,173000.0,16.5254,16.5377,16.5069,16.5315,173000.0
2009-11-02 12:20:00,26.83,26.86,26.83,26.85,126200.0,16.5315,16.55,16.5315,16.5438,126200.0
2009-11-02 12:25:00,26.85,26.88,26.84,26.84,252800.0,16.5438,16.5623,16.5377,16.5377,252800.0
2009-11-02 12:30:00,26.84,26.86,26.84,26.85,268600.0,16.5377,16.55,16.5377,16.5438,268600.0
2009-11-02 12:35:00,26.85,26.89,26.84,26.88,194800.0,16.5438,16.5685,16.5377,16.5623,194800.0
2009-11-02 12:40:00,26.87,26.88,26.82,26.82,181600.0,16.5562,16.5623,16.5254,16.5254,181600.0
2009-11-02 12:45:00,26.82,26.86,26.81,26.86,210600.0,16.5254,16.55,16.5192,16.55,210600.0
2009-11-02 12:50:00,26.86,26.86,26.78,26.81,820400.0,16.55,16.55,16.5007,16.5192,820400.0
2009-11-02 12:55:00,26.81,26.81,26.73,26.74,408600.0,16.5192,16.5192,16.4699,16.4761,408600.0
2009-11-02 13:00:00,26.73,26.83,26.73,26.83,295200.0,16.4699,16.5315,16.4699,16.5315,295200.0
2009-11-02 13:05:00,26.83,26.86,26.81,26.86,208600.0,16.5315,16.55,16.5192,16.55,208600.0
2009-11-02 13:10:00,26.86,26.9,26.86,26.89,179600.0,16.55,16.5746,16.55,16.5685,179600.0
2009-11-02 13:15:00,26.9,26.91,26.86,26.88,209600.0,16.5746,16.5808,16.55,16.5623,209600.0
2009-11-02 13:20:00,26.88,26.89,26.84,26.85,82600.0,16.5623,16.5685,16.5377,16.5438,82600.0
2009-11-02 13:25:00,26.85,26.86,26.83,26.84,85400.0,16.5438,16.55,16.5315,16.5377,85400.0
2009-11-02 13:30:00,26.84,26.86,26.84,26.84,169800.0,16.5377,16.55,16.5377,16.5377,169800.0
2009-11-02 13:35:00,26.84,26.88,26.84,26.86,109000.0,16.5377,16.5623,16.5377,16.55,109000.0
2009-11-02 13:40:00,26.86,26.9,26.86,26.9,108400.0,16.55,16.5746,16.55,16.5746,108400.0
2009-11-02 13:45:00,26.9,26.9,26.88,26.88,152200.0,16.5746,16.5746,16.5623,16.5623,152200.0
2009-11-02 13:50:00,26.89,26.9,26.83,26.84,225800.0,16.5685,16.5746,16.5315,16.5377,225800.0
2009-11-02 13:55:00,26.84,26.86,26.82,26.84,145600.0,16.5377,16.55,16.5254,16.5377,145600.0
2009-11-02 14:00:00,26.84,26.88,26.82,26.88,366800.0,16.5377,16.5623,16.5254,16.5623,366800.0
2009-11-02 14:05:00,26.88,26.89,26.84,26.85,421400.0,16.5623,16.5685,16.5377,16.5438,421400.0
2009-11-02 14:10:00,26.86,26.88,26.83,26.83,148800.0,16.55,16.5623,16.5315,16.5315,148800.0
2009-11-02 14:15:00,26.83,26.86,26.83,26.85,143000.0,16.5315,16.55,16.5315,16.5438,143000.0
2009-11-02 14:20:00,26.85,26.92,26.85,26.9,249200.0,16.5438,16.587,16.5438,16.5746,249200.0
2009-11-02 14:25:00,26.9,26.9,26.84,26.89,406000.0,16.5746,16.5746,16.5377,16.5685,406000.0
2009-11-02 14:30:00,26.89,26.89,26.85,26.86,175200.0,16.5685,16.5685,16.5438,16.55,175200.0
2009-11-02 14:35:00,26.86,26.89,26.85,26.89,208000.0,16.55,16.5685,16.5438,16.5685,208000.0
2009-11-02 14:40:00,26.89,26.91,26.88,26.89,150200.0,16.5685,16.5808,16.5623,16.5685,150200.0
2009-11-02 14:45:00,26.89,26.91,26.87,26.89,146600.0,16.5685,16.5808,16.5562,16.5685,146600.0
2009-11-02 14:50:00,26.89,26.91,26.86,26.89,97400.0,16.5685,16.5808,16.55,16.5685,97400.0
2009-11-02 14:55:00,26.89,26.9,26.81,26.83,222200.0,16.5685,16.5746,16.5192,16.5315,222200.0
2009-11-02 15:00:00,26.83,26.86,26.82,26.84,156600.0,16.5315,16.55,16.5254,16.5377,156600.0
2009-11-02 15:05:00,26.85,26.86,26.83,26.84,227600.0,16.5438,16.55,16.5315,16.5377,227600.0
2009-11-02 15:10:00,26.84,26.88,26.84,26.86,115200.0,16.5377,16.5623,16.5377,16.55,115200.0
2009-11-02 15:15:00,26.86,26.88,26.84,26.85,222400.0,16.55,16.5623,16.5377,16.5438,222400.0
2009-11-02 15:20:00,26.84,26.86,26.83,26.84,180400.0,16.5377,16.55,16.5315,16.5377,180400.0
2009-11-02 15:25:00,26.84,26.86,26.82,26.84,172000.0,16.5377,16.55,16.5254,16.5377,172000.0
2009-11-02 15:30:00,26.84,26.92,26.84,26.91,332400.0,16.5377,16.587,16.5377,16.5808,332400.0
2009-11-02 15:35:00,26.92,26.94,26.91,26.93,233600.0,16.587,16.5993,16.5808,16.5931,233600.0
2009-11-02 15:40:00,26.93,26.93,26.9,26.91,195800.0,16.5931,16.5931,16.5746,16.5808,195800.0
2009-11-02 15:45:00,26.91,26.91,26.87,26.88,329800.0,16.5808,16.5808,16.5562,16.5623,329800.0
2009-11-02 15:50:00,26.88,26.89,26.86,26.86,491200.0,16.5623,16.5685,16.55,16.55,491200.0
2009-11-02 15:55:00,26.86,26.87,26.85,26.86,708200.0,16.55,16.5562,16.5438,16.55,708200.0
2009-11-03 09:30:00,26.83,26.84,26.75,26.77,337400.0,16.5315,16.5377,16.4822,16.4945,337400.0
2009-11-03 09:35:00,26.78,26.84,26.75,26.82,160800.0,16.5007,16.5377,16.4822,16.5254,160800.0
2009-11-03 09:40:00,26.84,26.84,26.75,26.8,137200.0,16.5377,16.5377,16.4822,16.513,137200.0
2009-11-03 09:45:00,26.79,26.8,26.69,26.69,202600.0,16.5069,16.513,16.4453,16.4453,202600.0
2009-11-03 09:50:00,26.69,26.72,26.68,26.7,322800.0,16.4453,16.4637,16.4391,16.4514,322800.0
2009-11-03 09:55:00,26.71,26.73,26.66,26.69,240600.0,16.4576,16.4699,16.4268,16.4453,240600.0
2009-11-03 10:00:00,26.69,26.7,26.62,26.65,271200.0,16.4453,16.4514,16.4021,16.4206,271200.0
2009-11-03 10:05:00,26.64,26.69,26.64,26.66,233800.0,16.4144,16.4453,16.4144,16.4268,233800.0
2009-11-03 10:10:00,26.67,26.69,26.64,26.65,197600.0,16.4329,16.4453,16.4144,16.4206,197600.0
2009-11-03 10:15:00,26.66,26.67,26.63,26.65,166600.0,16.4268,16.4329,16.4083,16.4206,166600.0
2009-11-03 10:20:00,26.65,26.65,26.6,26.61,157800.0,16.4206,16.4206,16.3898,16.396,157800.0
2009-11-03 10:25:00,26.61,26.62,26.58,26.6,207200.0,16.396,16.4021,16.3775,16.3898,207200.0
2009-11-03 10:30:00,26.6,26.65,26.59,26.65,190600.0,16.3898,16.4206,16.3836,16.4206,190600.0
2009-11-03 10:35:00,26.65,26.67,26.63,26.64,135200.0,16.4206,16.4329,16.4083,16.4144,135200.0
2009-11-03 10:40:00,26.64,26.7,26.64,26.7,102400.0,16.4144,16.4514,16.4144,16.4514,102400.0
2009-11-03 10:45:00,26.68,26.7,26.65,26.66,115200.0,16.4391,16.4514,16.4206,16.4268,115200.0
2009-11-03 10:50:00,26.67,26.68,26.62,26.63,195000.0,16.4329,16.4391,16.4021,16.4083,195000.0
2009-11-03 10:55:00,26.63,26.65,26.58,26.58,201400.0,16.4083,16.4206,16.3775,16.3775,201400.0
2009-11-03 11:00:00,26.58,26.59,26.5,26.5,355200.0,16.3775,16.3836,16.3282,16.3282,355200.0
2009-11-03 11:05:00,26.5,26.53,26.43,26.43,267000.0,16.3282,16.3467,16.2851,16.2851,267000.0
2009-11-03 11:10:00,26.44,26.49,26.42,26.48,305400.0,16.2912,16.322,16.2789,16.3159,305400.0
2009-11-03 11:15:00,26.48,26.48,26.44,26.45,100200.0,16.3159,16.3159,16.2912,16.2974,100200.0
2009-11-03 11:20:00,26.45,26.48,26.43,26.48,101200.0,16.2974,16.3159,16.2851,16.3159,101200.0
2009-11-03 11:25:00,26.48,26.49,26.43,26.46,156000.0,16.3159,16.322,16.2851,16.3035,156000.0
2009-11-03 11:30:00,26.47,26.49,26.46,26.48,211000.0,16.3097,16.322,16.3035,16.3159,211000.0
2009-11-03 11:35:00,26.48,26.48,26.42,26.43,77200.0,16.3159,16.3159,16.2789,16.2851,77200.0
2009-11-03 11:40:00,26.43,26.43,26.41,26.41,192800.0,16.2851,16.2851,16.2727,16.2727,192800.0
2009-11-03 11:45:00,26.41,26.44,26.4,26.41,102400.0,16.2727,16.2912,16.2666,16.2727,102400.0
2009-11-03 11:50:00,26.41,26.42,26.39,26.4,100200.0,16.2727,16.2789,16.2604,16.2666,100200.0
2009-11-03 11:55:00,26.4,26.41,26.39,26.4,133800.0,16.2666,16.2727,16.2604,16.2666,133800.0
2009-11-03 12:00:00,26.4,26.43,26.39,26.43,123400.0,16.2666,16.2851,16.2604,16.2851,123400.0
2009-11-03 12:05:00,26.43,26.44,26.41,26.43,136600.0,16.2851,16.2912,16.2727,16.2851,136600.0
2009-11-03 12:10:00,26.43,26.43,26.42,26.43,59400.0,16.2851,16.2851,16.2789,16.2851,59400.0
2009-11-03 12:15:00,26.43,26.43,26.39,26.4,119800.0,16.2851,16.2851,16.2604,16.2666,119800.0
2009-11-03 12:20:00,26.39,26.45,26.39,26.45,137800.0,16.2604,16.2974,16.2604,16.2974,137800.0
2009-11-03 12:25:00,26.45,26.49,26.45,26.48,156200.0,16.2974,16.322,16.2974,16.3159,156200.0
2009-11-03 12:30:00,26.48,26.54,26.48,26.54,135200.0,16.3159,16.3528,16.3159,16.3528,135200.0
2009-11-03 12:35:00,26.53,26.62,26.53,26.58,210600.0,16.3467,16.4021,16.3467,16.3775,210600.0
2009-11-03 12:40:00,26.59,26.6,26.57,26.57,97200.0,16.3836,16.3898,16.3713,16.3713,97200.0
2009-11-03 12:45:00,26.58,26.58,26.56,26.58,161600.0,16.3775,16.3775,16.3652,16.3775,161600.0
2009-11-03 12:50:00,26.59,26.6,26.57,26.57,103000.0,16.3836,16.3898,16.3713,16.3713,103000.0
2009-11-03 12:55:00,26.57,26.57,26.54,26.55,67600.0,16.3713,16.3713,16.3528,16.359,67600.0
2009-11-03 13:00:00,26.55,26.55,26.53,26.55,76800.0,16.359,16.359,16.3467,16.359,76800.0
2009-11-03 13:05:00,26.55,26.59,26.55,26.58,73200.0,16.359,16.3836,16.359,16.3775,73200.0
2009-11-03 13:10:00,26.59,26.6,26.56,26.57,75800.0,16.3836,16.3898,16.3652,16.3713,75800.0
2009-11-03 13:15:00,26.57,26.58,26.57,26.57,69800.0,16.3713,16.3775,16.3713,16.3713,69800.0
2009-11-03 13:20:00,26.57,26.59,26.56,26.57,83000.0,16.3713,16.3836,16.3652,16.3713,83000.0
2009-11-03 13:25:00,26.57,26.57,26.54,26.56,79000.0,16.3713,16.3713,16.3528,16.3652,79000.0
2009-11-03 13:30:00,26.56,26.58,26.56,26.57,97200.0,16.3652,16.3775,16.3652,16.3713,97200.0
2009-11-03 13:35:00,26.57,26.57,26.53,26.53,124800.0,16.3713,16.3713,16.3467,16.3467,124800.0
2009-11-03 13:40:00,26.53,26.56,26.52,26.55,166000.0,16.3467,16.3652,16.3405,16.359,166000.0
2009-11-03 13:45:00,26.55,26.56,26.54,26.55,94800.0,16.359,16.3652,16.3528,16.359,94800.0
2009-11-03 13:50:00,26.55,26.55,26.53,26.53,106000.0,16.359,16.359,16.3467,16.3467,106000.0
2009-11-03 13:55:00,26.53,26.54,26.52,26.53,89400.0,16.3467,16.3528,16.3405,16.3467,89400.0
2009-11-03 14:00:00,26.53,26.57,26.53,26.57,158200.0,16.3467,16.3713,16.3467,16.3713,158200.0
2009-11-03 14:05:00,26.57,26.6,26.57,26.6,146000.0,16.3713,16.3898,16.3713,16.3898,146000.0
2009-11-03 14:10:00,26.59,26.61,26.58,26.58,220200.0,16.3836,16.396,16.3775,16.3775,220200.0
2009-11-03 14:15:00,26.58,26.59,26.56,26.57,75400.0,16.3775,16.3836,16.3652,16.3713,75400.0
2009-11-03 14:20:00,26.57,26.58,26.54,26.55,119400.0,16.3713,16.3775,16.3528,16.359,119400.0
2009-11-03 14:25:00,26.55,26.56,26.53,26.54,86400.0,16.359,16.3652,16.3467,16.3528,86400.0
2009-11-03 14:30:00,26.54,26.57,26.53,26.55,182200.0,16.3528,16.3713,16.3467,16.359,182200.0
2009-11-03 14:35:00,26.55,26.56,26.52,26.54,200200.0,16.359,16.3652,16.3405,16.3528,200200.0
2009-11-03 14:40:00,26.54,26.57,26.53,26.57,205600.0,16.3528,16.3713,16.3467,16.3713,205600.0
2009-11-03 14:45:00,26.57,26.57,26.53,26.54,101800.0,16.3713,16.3713,16.3467,16.3528,101800.0
2009-11-03 14:50:00,26.54,26.55,26.49,26.5,159600.0,16.3528,16.359,16.322,16.3282,159600.0
2009-11-03 14:55:00,26.49,26.5,26.47,26.48,406600.0,16.322,16.3282,16.3097,16.3159,406600.0
2009-11-03 15:00:00,26.48,26.5,26.46,26.5,227800.0,16.3159,16.3282,16.3035,16.3282,227800.0
2009-11-03 15:05:00,26.5,26.51,26.48,26.48,196000.0,16.3282,16.3343,16.3159,16.3159,196000.0
2009-11-03 15:10:00,26.48,26.49,26.45,26.45,161200.0,16.3159,16.322,16.2974,16.2974,161200.0
2009-11-03 15:15:00,26.45,26.48,26.45,26.48,147000.0,16.2974,16.3159,16.2974,16.3159,147000.0
2009-11-03 15:20:00,26.48,26.49,26.46,26.49,235200.0,16.3159,16.322,16.3035,16.322,235200.0
2009-11-03 15:25:00,26.48,26.5,26.47,26.49,255000.0,16.3159,16.3282,16.3097,16.322,255000.0
2009-11-03 15:30:00,26.49,26.52,26.47,26.51,441000.0,16.322,16.3405,16.3097,16.3343,441000.0
2009-11-03 15:35:00,26.51,26.54,26.5,26.53,193600.0,16.3343,16.3528,16.3282,16.3467,193600.0
2009-11-03 15:40:00,26.53,26.55,26.49,26.5,578200.0,16.3467,16.359,16.322,16.3282,578200.0
2009-11-03 15:45:00,26.49,26.52,26.48,26.5,455600.0,16.322,16.3405,16.3159,16.3282,455600.0
2009-11-03 15:50:00,26.5,26.55,26.48,26.55,584200.0,16.3282,16.359,16.3159,16.359,584200.0
2009-11-03 15:55:00,26.54,26.57,26.52,26.56,915800.0,16.3528,16.3713,16.3405,16.3652,915800.0
2009-11-04 09:30:00,26.71,26.74,26.59,26.6,363000.0,16.4576,16.4761,16.3836,16.3898,363000.0
2009-11-04 09:35:00,26.59,26.6,26.54,26.57,156200.0,16.3836,16.3898,16.3528,16.3713,156200.0
2009-11-04 09:40:00,26.57,26.58,26.52,26.57,203000.0,16.3713,16.3775,16.3405,16.3713,203000.0
2009-11-04 09:45:00,26.57,26.61,26.54,26.61,120600.0,16.3713,16.396,16.3528,16.396,120600.0
2009-11-04 09:50:00,26.6,26.64,26.57,26.58,121000.0,16.3898,16.4144,16.3713,16.3775,121000.0
2009-11-04 09:55:00,26.58,26.62,26.56,26.58,136200.0,16.3775,16.4021,16.3652,16.3775,136200.0
2009-11-04 10:00:00,26.59,26.65,26.52,26.63,467800.0,16.3836,16.4206,16.3405,16.4083,467800.0
2009-11-04 10:05:00,26.63,26.71,26.61,26.7,189600.0,16.4083,16.4576,16.396,16.4514,189600.0
2009-11-04 10:10:00,26.71,26.75,26.7,26.74,199800.0,16.4576,16.4822,16.4514,16.4761,199800.0
2009-11-04 10:15:00,26.74,26.75,26.73,26.75,172600.0,16.4761,16.4822,16.4699,16.4822,172600.0
2009-11-04 10:20:00,26.75,26.78,26.73,26.75,248600.0,16.4822,16.5007,16.4699,16.4822,248600.0
2009-11-04 10:25:00,26.75,26.75,26.72,26.73,107800.0,16.4822,16.4822,16.4637,16.4699,107800.0
2009-11-04 10:30:00,26.74,26.77,26.7,26.72,192800.0,16.4761,16.4945,16.4514,16.4637,192800.0
2009-11-04 10:35:00,26.72,26.73,26.66,26.68,106800.0,16.4637,16.4699,16.4268,16.4391,106800.0
2009-11-04 10:40:00,26.68,26.72,26.68,26.7,77200.0,16.4391,16.4637,16.4391,16.4514,77200.0
2009-11-04 10:45:00,26.71,26.75,26.7,26.75,107400.0,16.4576,16.4822,16.4514,16.4822,107400.0
2009-11-04 10:50:00,26.75,26.8,26.75,26.79,88200.0,16.4822,16.513,16.4822,16.5069,88200.0
2009-11-04 10:55:00,26.78,26.82,26.77,26.81,144800.0,16.5007,16.5254,16.4945,16.5192,144800.0
2009-11-04 11:00:00,26.81,26.81,26.75,26.77,148600.0,16.5192,16.5192,16.4822,16.4945,148600.0
2009-11-04 11:05:00,26.77,26.79,26.76,26.78,43200.0,16.4945,16.5069,16.4884,16.5007,43200.0
2009-11-04 11:10:00,26.78,26.83,26.78,26.83,64600.0,16.5007,16.5315,16.5007,16.5315,64600.0
2009-11-04 11:15:00,26.82,26.85,26.82,26.85,97800.0,16.5254,16.5438,16.5254,16.5438,97800.0
2009-11-04 11:20:00,26.84,26.86,26.84,26.85,83400.0,16.5377,16.55,16.5377,16.5438,83400.0
2009-11-04 11:25:00,26.85,26.88,26.85,26.86,97600.0,16.5438,16.5623,16.5438,16.55,97600.0
2009-11-04 11:30:00,26.86,26.88,26.85,26.87,69800.0,16.55,16.5623,16.5438,16.5562,69800.0
2009-11-04 11:35:00,26.86,26.9,26.85,26.89,94200.0,16.55,16.5746,16.5438,16.5685,94200.0
2009-11-04 11:40:00,26.89,26.9,26.88,26.9,51600.0,16.5685,16.5746,16.5623,16.5746,51600.0
2009-11-04 11:45:00,26.9,26.91,26.9,26.9,45400.0,16.5746,16.5808,16.5746,16.5746,45400.0
2009-11-04 11:50:00,26.9,26.9,26.87,26.88,78800.0,16.5746,16.5746,16.5562,16.5623,78800.0
2009-11-04 11:55:00,26.88,26.91,26.87,26.91,62600.0,16.5623,16.5808,16.5562,16.5808,62600.0
2009-11-04 12:00:00,26.91,26.93,26.88,26.92,81000.0,16.5808,16.5931,16.5623,16.587,81000.0
2009-11-04 12:05:00,26.93,26.93,26.9,26.92,95200.0,16.5931,16.5931,16.5746,16.587,95200.0
2009-11-04 12:10:00,26.92,26.93,26.87,26.88,135000.0,16.587,16.5931,16.5562,16.5623,135000.0
2009-11-04 12:15:00,26.87,26.88,26.85,26.85,73200.0,16.5562,16.5623,16.5438,16.5438,73200.0
2009-11-04 12:20:00,26.85,26.89,26.85,26.88,59000.0,16.5438,16.5685,16.5438,16.5623,59000.0
2009-11-04 12:25:00,26.88,26.9,26.86,26.9,57200.0,16.5623,16.5746,16.55,16.5746,57200.0
2009-11-04 12:30:00,26.9,26.9,26.88,26.89,29600.0,16.5746,16.5746,16.5623,16.5685,29600.0
2009-11-04 12:35:00,26.89,26.9,26.89,26.9,20000.0,16.5685,16.5746,16.5685,16.5746,20000.0
2009-11-04 12:40:00,26.89,26.92,26.89,26.91,81000.0,16.5685,16.587,16.5685,16.5808,81000.0
2009-11-04 12:45:00,26.91,26.93,26.91,26.93,92200.0,16.5808,16.5931,16.5808,16.5931,92200.0
2009-11-04 12:50:00,26.93,26.95,26.93,26.95,83800.0,16.5931,16.6055,16.5931,16.6055,83800.0
2009-11-04 12:55:00,26.94,26.95,26.93,26.94,50400.0,16.5993,16.6055,16.5931,16.5993,50400.0
2009-11-04 13:00:00,26.94,26.95,26.93,26.94,81400.0,16.5993,16.6055,16.5931,16.5993,81400.0
2009-11-04 13:05:00,26.94,26.95,26.92,26.92,50600.0,16.5993,16.6055,16.587,16.587,50600.0
2009-11-04 13:10:00,26.93,26.93,26.88,26.88,46800.0,16.5931,16.5931,16.5623,16.5623,46800.0
2009-11-04 13:15:00,26.88,26.9,26.87,26.9,67600.0,16.5623,16.5746,16.5562,16.5746,67600.0
2009-11-04 13:20:00,26.9,26.9,26.86,26.89,60000.0,16.5746,16.5746,16.55,16.5685,60000.0
2009-11-04 13:25:00,26.88,26.89,26.86,26.86,93800.0,16.5623,16.5685,16.55,16.55,93800.0
2009-11-04 13:30:00,26.87,26.89,26.86,26.89,50400.0,16.5562,16.5685,16.55,16.5685,50400.0
2009-11-04 13:35:00,26.89,26.9,26.88,26.89,66000.0,16.5685,16.5746,16.5623,16.5685,66000.0
2009-11-04 13:40:00,26.89,26.9,26.88,26.88,99000.0,16.5685,16.5746,16.5623,16.5623,99000.0
2009-11-04 13:45:00,26.89,26.89,26.87,26.88,41600.0,16.5685,16.5685,16.5562,16.5623,41600.0
2009-11-04 13:50:00,26.88,26.89,26.86,26.89,76800.0,16.5623,16.5685,16.55,16.5685,76800.0
2009-11-04 13:55:00,26.89,26.9,26.88,26.9,60800.0,16.5685,16.5746,16.5623,16.5746,60800.0
2009-11-04 14:00:00,26.9,26.92,26.88,26.92,115800.0,16.5746,16.587,16.5623,16.587,115800.0
2009-11-04 14:05:00,26.91,26.93,26.91,26.91,73600.0,16.5808,16.5931,16.5808,16.5808,73600.0
2009-11-04 14:10:00,26.91,26.97,26.91,26.97,306600.0,16.5808,16.6178,16.5808,16.6178,306600.0
2009-11-04 14:15:00,26.97,27.0,26.88,26.9,203400.0,16.6178,16.6363,16.5623,16.5746,203400.0
2009-11-04 14:20:00,26.9,26.99,26.88,26.93,347800.0,16.5746,16.6301,16.5623,16.5931,347800.0
2009-11-04 14:25:00,26.93,26.93,26.81,26.84,583400.0,16.5931,16.5931,16.5192,16.5377,583400.0
2009-11-04 14:30:00,26.84,26.94,26.83,26.9,343400.0,16.5377,16.5993,16.5315,16.5746,343400.0
2009-11-04 14:35:00,26.91,26.94,26.9,26.92,200800.0,16.5808,16.5993,16.5746,16.587,200800.0
2009-11-04 14:40:00,26.91,27.0,26.91,26.98,402800.0,16.5808,16.6363,16.5808,16.6239,402800.0
2009-11-04 14:45:00,26.98,27.0,26.97,26.97,215400.0,16.6239,16.6363,16.6178,16.6178,215400.0
2009-11-04 14:50:00,26.97,27.0,26.97,26.99,174600.0,16.6178,16.6363,16.6178,16.6301,174600.0
2009-11-04 14:55:00,26.99,27.0,26.97,26.98,118600.0,16.6301,16.6363,16.6178,16.6239,118600.0
2009-11-04 15:00:00,26.98,26.99,26.93,26.93,148600.0,16.6239,16.6301,16.5931,16.5931,148600.0
2009-11-04 15:05:00,26.94,26.95,26.91,26.93,135400.0,16.5993,16.6055,16.5808,16.5931,135400.0
2009-11-04 15:10:00,26.93,26.95,26.89,26.92,192200.0,16.5931,16.6055,16.5685,16.587,192200.0
2009-11-04 15:15:00,26.92,26.98,26.92,26.97,177400.0,16.587,16.6239,16.587,16.6178,177400.0
2009-11-04 15:20:00,26.97,26.98,26.93,26.95,74000.0,16.6178,16.6239,16.5931,16.6055,74000.0
2009-11-04 15:25:00,26.95,26.98,26.93,26.95,145200.0,16.6055,16.6239,16.5931,16.6055,145200.0
2009-11-04 15:30:00,26.94,26.95,26.85,26.88,210600.0,16.5993,16.6055,16.5438,16.5623,210600.0
2009-11-04 15:35:00,26.88,26.9,26.81,26.84,299800.0,16.5623,16.5746,16.5192,16.5377,299800.0
2009-11-04 15:40:00,26.84,26.85,26.75,26.75,426600.0,16.5377,16.5438,16.4822,16.4822,426600.0
2009-11-04 15:45:00,26.75,26.75,26.71,26.75,611000.0,16.4822,16.4822,16.4576,16.4822,611000.0
2009-11-04 15:50:00,26.75,26.78,26.71,26.76,884600.0,16.4822,16.5007,16.4576,16.4884,884600.0
2009-11-04 15:55:00,26.76,26.76,26.71,26.75,838400.0,16.4884,16.4884,16.4576,16.4822,838400.0
2009-11-05 09:30:00,26.75,26.77,26.73,26.74,505000.0,16.4822,16.4945,16.4699,16.4761,505000.0
2009-11-05 09:35:00,26.74,26.89,26.73,26.88,225400.0,16.4761,16.5685,16.4699,16.5623,225400.0
2009-11-05 09:40:00,26.88,26.97,26.86,26.94,266800.0,16.5623,16.6178,16.55,16.5993,266800.0
2009-11-05 09:45:00,26.95,26.99,26.94,26.97,363200.0,16.6055,16.6301,16.5993,16.6178,363200.0
2009-11-05 09:50:00,26.98,27.0,26.97,26.99,287200.0,16.6239,16.6363,16.6178,16.6301,287200.0
2009-11-05 09:55:00,26.99,27.0,26.95,26.97,243600.0,16.6301,16.6363,16.6055,16.6178,243600.0
2009-11-05 10:00:00,26.97,27.0,26.97,26.99,285400.0,16.6178,16.6363,16.6178,16.6301,285400.0
2009-11-05 10:05:00,27.0,27.03,26.98,27.0,370200.0,16.6363,16.6547,16.6239,16.6363,370200.0
2009-11-05 10:10:00,27.0,27.05,26.99,27.05,187600.0,16.6363,16.6671,16.6301,16.6671,187600.0
2009-11-05 10:15:00,27.05,27.09,27.05,27.08,295800.0,16.6671,16.6917,16.6671,16.6856,295800.0
2009-11-05 10:20:00,27.08,27.1,27.06,27.08,178400.0,16.6856,16.6979,16.6732,16.6856,178400.0
2009-11-05 10:25:00,27.08,27.11,27.07,27.09,156200.0,16.6856,16.704,16.6794,16.6917,156200.0
2009-11-05 10:30:00,27.09,27.09,27.01,27.01,227800.0,16.6917,16.6917,16.6424,16.6424,227800.0
2009-11-05 10:35:00,27.01,27.08,27.0,27.07,238200.0,16.6424,16.6856,16.6363,16.6794,238200.0
2009-11-05 10:40:00,27.07,27.12,27.07,27.11,209400.0,16.6794,16.7102,16.6794,16.704,209400.0
2009-11-05 10:45:00,27.12,27.15,27.12,27.15,229200.0,16.7102,16.7287,16.7102,16.7287,229200.0
2009-11-05 10:50:00,27.14,27.15,27.1,27.11,447800.0,16.7225,16.7287,16.6979,16.704,447800.0
2009-11-05 10:55:00,27.11,27.18,27.11,27.17,149000.0,16.704,16.7472,16.704,16.741,149000.0
2009-11-05 11:00:00,27.18,27.18,27.16,27.16,136800.0,16.7472,16.7472,16.7348,16.7348,136800.0
2009-11-05 11:05:00,27.17,27.17,27.14,27.16,89800.0,16.741,16.741,16.7225,16.7348,89800.0
2009-11-05 11:10:00,27.16,27.2,27.15,27.2,164200.0,16.7348,16.7595,16.7287,16.7595,164200.0
2009-11-05 11:15:00,27.19,27.22,27.18,27.22,207000.0,16.7533,16.7718,16.7472,16.7718,207000.0
2009-11-05 11:20:00,27.22,27.22,27.18,27.18,146400.0,16.7718,16.7718,16.7472,16.7472,146400.0
2009-11-05 11:25:00,27.18,27.23,27.18,27.22,134800.0,16.7472,16.778,16.7472,16.7718,134800.0
2009-11-05 11:30:00,27.22,27.23,27.22,27.22,168400.0,16.7718,16.778,16.7718,16.7718,168400.0
2009-11-05 11:35:00,27.23,27.23,27.19,27.2,112200.0,16.778,16.778,16.7533,16.7595,112200.0
2009-11-05 11:40:00,27.2,27.21,27.18,27.19,104200.0,16.7595,16.7657,16.7472,16.7533,104200.0
2009-11-05 11:45:00,27.18,27.2,27.17,27.17,153600.0,16.7472,16.7595,16.741,16.741,153600.0
2009-11-05 11:50:00,27.18,27.18,27.12,27.13,102000.0,16.7472,16.7472,16.7102,16.7164,102000.0
2009-11-05 11:55:00,27.13,27.15,27.11,27.15,49000.0,16.7164,16.7287,16.704,16.7287,49000.0
2009-11-05 12:00:00,27.14,27.15,27.13,27.13,45600.0,16.7225,16.7287,16.7164,16.7164,45600.0
2009-11-05 12:05:00,27.13,27.19,27.13,27.18,255000.0,16.7164,16.7533,16.7164,16.7472,255000.0
2009-11-05 12:10:00,27.18,27.21,27.17,27.17,163000.0,16.7472,16.7657,16.741,16.741,163000.0
2009-11-05 12:15:00,27.17,27.17,27.15,27.15,106800.0,16.741,16.741,16.7287,16.7287,106800.0
2009-11-05 12:20:00,27.15,27.17,27.14,27.17,135600.0,16.7287,16.741,16.7225,16.741,135600.0
2009-11-05 12:25:00,27.18,27.18,27.15,27.17,129200.0,16.7472,16.7472,16.7287,16.741,129200.0
2009-11-05 12:30:00,27.17,27.2,27.17,27.2,145400.0,16.741,16.7595,16.741,16.7595,145400.0
2009-11-05 12:35:00,27.2,27.21,27.18,27.18,73800.0,16.7595,16.7657,16.7472,16.7472,73800.0
2009-11-05 12:40:00,27.18,27.18,27.17,27.18,21000.0,16.7472,16.7472,16.741,16.7472,21000.0
2009-11-05 12:45:00,27.18,27.19,27.17,27.18,114800.0,16.7472,16.7533,16.741,16.7472,114800.0
2009-11-05 12:50:00,27.18,27.2,27.17,27.18,78000.0,16.7472,16.7595,16.741,16.7472,78000.0
2009-11-05 12:55:00,27.19,27.22,27.18,27.21,79200.0,16.7533,16.7718,16.7472,16.7657,79200.0
2009-11-05 13:00:00,27.21,27.21,27.19,27.2,207200.0,16.7657,16.7657,16.7533,16.7595,207200.0
2009-11-05 13:05:00,27.2,27.2,27.2,27.2,41600.0,16.7595,16.7595,16.7595,16.7595,41600.0
2009-11-05 13:10:00,27.2,27.21,27.2,27.21,96400.0,16.7595,16.7657,16.7595,16.7657,96400.0
2009-11-05 13:15:00,27.21,27.21,27.19,27.2,70600.0,16.7657,16.7657,16.7533,16.7595,70600.0
2009-11-05 13:20:00,27.2,27.21,27.18,27.19,60400.0,16.7595,16.7657,16.7472,16.7533,60400.0
2009-11-05 13:25:00,27.18,27.19,27.18,27.18,33400.0,16.7472,16.7533,16.7472,16.7472,33400.0
2009-11-05 13:30:00,27.18,27.2,27.18,27.18,58000.0,16.7472,16.7595,16.7472,16.7472,58000.0
2009-11-05 13:35:00,27.18,27.18,27.16,27.16,57000.0,16.7472,16.7472,16.7348,16.7348,57000.0
2009-11-05 13:40:00,27.16,27.2,27.16,27.2,74200.0,16.7348,16.7595,16.7348,16.7595,74200.0
2009-11-05 13:45:00,27.19,27.23,27.19,27.23,94400.0,16.7533,16.778,16.7533,16.778,94400.0
2009-11-05 13:50:00,27.22,27.23,27.17,27.18,141800.0,16.7718,16.778,16.741,16.7472,141800.0
2009-11-05 13:55:00,27.18,27.18,27.15,27.16,104000.0,16.7472,16.7472,16.7287,16.7348,104000.0
2009-11-05 14:00:00,27.16,27.16,27.13,27.14,85600.0,16.7348,16.7348,16.7164,16.7225,85600.0
2009-11-05 14:05:00,27.14,27.14,27.11,27.12,124200.0,16.7225,16.7225,16.704,16.7102,124200.0
2009-11-05 14:10:00,27.13,27.15,27.12,27.14,71200.0,16.7164,16.7287,16.7102,16.7225,71200.0
2009-11-05 14:15:00,27.14,27.16,27.13,27.15,86400.0,16.7225,16.7348,16.7164,16.7287,86400.0
2009-11-05 14:20:00,27.15,27.15,27.1,27.11,248000.0,16.7287,16.7287,16.6979,16.704,248000.0
2009-11-05 14:25:00,27.11,27.14,27.09,27.11,177400.0,16.704,16.7225,16.6917,16.704,177400.0
2009-11-05 14:30:00,27.12,27.14,27.1,27.1,94400.0,16.7102,16.7225,16.6979,16.6979,94400.0
2009-11-05 14:35:00,27.1,27.13,27.1,27.1,156400.0,16.6979,16.7164,16.6979,16.6979,156400.0
2009-11-05 14:40:00,27.1,27.12,27.1,27.11,124800.0,16.6979,16.7102,16.6979,16.704,124800.0
2009-11-05 14:45:00,27.11,27.14,27.09,27.13,269200.0,16.704,16.7225,16.6917,16.7164,269200.0
2009-11-05 14:50:00,27.14,27.17,27.13,27.17,132400.0,16.7225,16.741,16.7164,16.741,132400.0
2009-11-05 14:55:00,27.17,27.21,27.17,27.2,139000.0,16.741,16.7657,16.741,16.7595,139000.0
2009-11-05 15:00:00,27.2,27.21,27.17,27.17,165200.0,16.7595,16.7657,16.741,16.741,165200.0
2009-11-05 15:05:00,27.17,27.18,27.14,27.15,130000.0,16.741,16.7472,16.7225,16.7287,130000.0
2009-11-05 15:10:00,27.15,27.17,27.14,27.17,96200.0,16.7287,16.741,16.7225,16.741,96200.0
2009-11-05 15:15:00,27.17,27.24,27.17,27.24,155000.0,16.741,16.7841,16.741,16.7841,155000.0
2009-11-05 15:20:00,27.24,27.24,27.21,27.24,188000.0,16.7841,16.7841,16.7657,16.7841,188000.0
2009-11-05 15:25:00,27.24,27.24,27.22,27.24,160600.0,16.7841,16.7841,16.7718,16.7841,160600.0
2009-11-05 15:30:00,27.23,27.24,27.22,27.23,196800.0,16.778,16.7841,16.7718,16.778,196800.0
2009-11-05 15:35:00,27.23,27.24,27.21,27.22,282600.0,16.778,16.7841,16.7657,16.7718,282600.0
2009-11-05 15:40:00,27.23,27.24,27.2,27.2,318200.0,16.778,16.7841,16.7595,16.7595,318200.0
2009-11-05 15:45:00,27.2,27.2,27.16,27.16,524600.0,16.7595,16.7595,16.7348,16.7348,524600.0
2009-11-05 15:50:00,27.16,27.2,27.16,27.16,658000.0,16.7348,16.7595,16.7348,16.7348,658000.0
2009-11-05 15:55:00,27.16,27.21,27.16,27.21,753600.0,16.7348,16.7657,16.7348,16.7657,753600.0
2009-11-06 09:30:00,26.99,27.1,26.91,27.03,480600.0,16.6301,16.6979,16.5808,16.6547,480600.0
2009-11-06 09:35:00,27.04,27.1,26.96,26.96,222600.0,16.6609,16.6979,16.6116,16.6116,222600.0
2009-11-06 09:40:00,26.96,27.08,26.94,27.05,371600.0,16.6116,16.6856,16.5993,16.6671,371600.0
2009-11-06 09:45:00,27.05,27.1,27.05,27.07,206000.0,16.6671,16.6979,16.6671,16.6794,206000.0
2009-11-06 09:50:00,27.07,27.1,27.06,27.09,179400.0,16.6794,16.6979,16.6732,16.6917,179400.0
2009-11-06 09:55:00,27.09,27.16,27.08,27.16,186000.0,16.6917,16.7348,16.6856,16.7348,186000.0
2009-11-06 10:00:00,27.16,27.2,27.15,27.17,277000.0,16.7348,16.7595,16.7287,16.741,277000.0
2009-11-06 10:05:00,27.17,27.18,27.13,27.16,129400.0,16.741,16.7472,16.7164,16.7348,129400.0
2009-11-06 10:10:00,27.16,27.17,27.15,27.16,102400.0,16.7348,16.741,16.7287,16.7348,102400.0
2009-11-06 10:15:00,27.17,27.18,27.16,27.17,72400.0,16.741,16.7472,16.7348,16.741,72400.0
2009-11-06 10:20:00,27.18,27.22,27.16,27.22,266200.0,16.7472,16.7718,16.7348,16.7718,266200.0
2009-11-06 10:25:00,27.22,27.23,27.18,27.21,142000.0,16.7718,16.778,16.7472,16.7657,142000.0
2009-11-06 10:30:00,27.21,27.22,27.11,27.14,171000.0,16.7657,16.7718,16.704,16.7225,171000.0
2009-11-06 10:35:00,27.15,27.16,27.09,27.11,179000.0,16.7287,16.7348,16.6917,16.704,179000.0
2009-11-06 10:40:00,27.11,27.11,27.08,27.1,176000.0,16.704,16.704,16.6856,16.6979,176000.0
2009-11-06 10:45:00,27.11,27.11,27.06,27.09,137400.0,16.704,16.704,16.6732,16.6917,137400.0
2009-11-06 10:50:00,27.08,27.1,27.07,27.1,79400.0,16.6856,16.6979,16.6794,16.6979,79400.0
2009-11-06 10:55:00,27.09,27.11,27.09,27.11,66800.0,16.6917,16.704,16.6917,16.704,66800.0
2009-11-06 11:00:00,27.1,27.11,27.1,27.11,69600.0,16.6979,16.704,16.6979,16.704,69600.0
2009-11-06 11:05:00,27.11,27.11,27.1,27.11,165400.0,16.704,16.704,16.6979,16.704,165400.0
2009-11-06 11:10:00,27.1,27.1,27.06,27.07,164800.0,16.6979,16.6979,16.6732,16.6794,164800.0
2009-11-06 11:15:00,27.07,27.11,27.06,27.11,59400.0,16.6794,16.704,16.6732,16.704,59400.0
2009-11-06 11:20:00,27.11,27.11,27.09,27.1,83800.0,16.704,16.704,16.6917,16.6979,83800.0
2009-11-06 11:25:00,27.1,27.11,27.07,27.1,97400.0,16.6979,16.704,16.6794,16.6979,97400.0
2009-11-06 11:30:00,27.1,27.15,27.09,27.14,154600.0,16.6979,16.7287,16.6917,16.7225,154600.0
2009-11-06 11:35:00,27.14,27.17,27.14,27.15,101800.0,16.7225,16.741,16.7225,16.7287,101800.0
2009-11-06 11:40:00,27.15,27.18,27.13,27.13,169600.0,16.7287,16.7472,16.7164,16.7164,169600.0
2009-11-06 11:45:00,27.12,27.13,27.09,27.1,132000.0,16.7102,16.7164,16.6917,16.6979,132000.0
2009-11-06 11:50:00,27.1,27.13,27.09,27.13,88800.0,16.6979,16.7164,16.6917,16.7164,88800.0
2009-11-06 11:55:00,27.12,27.13,27.1,27.11,121800.0,16.7102,16.7164,16.6979,16.704,121800.0
2009-11-06 12:00:00,27.1,27.13,27.1,27.11,56400.0,16.6979,16.7164,16.6979,16.704,56400.0
2009-11-06 12:05:00,27.11,27.11,27.11,27.11,16600.0,16.704,16.704,16.704,16.704,16600.0
2009-11-06 12:10:00,27.11,27.18,27.11,27.18,162400.0,16.704,16.7472,16.704,16.7472,162400.0
2009-11-06 12:15:00,27.18,27.19,27.16,27.17,50600.0,16.7472,16.7533,16.7348,16.741,50600.0
2009-11-06 12:20:00,27.17,27.2,27.17,27.2,91800.0,16.741,16.7595,16.741,16.7595,91800.0
2009-11-06 12:25:00,27.2,27.2,27.18,27.18,86000.0,16.7595,16.7595,16.7472,16.7472,86000.0
2009-11-06 12:30:00,27.19,27.2,27.18,27.18,23400.0,16.7533,16.7595,16.7472,16.7472,23400.0
2009-11-06 12:35:00,27.19,27.21,27.18,27.21,101200.0,16.7533,16.7657,16.7472,16.7657,101200.0
2009-11-06 12:40:00,27.21,27.22,27.21,27.21,82600.0,16.7657,16.7718,16.7657,16.7657,82600.0
2009-11-06 12:45:00,27.21,27.23,27.2,27.21,62400.0,16.7657,16.778,16.7595,16.7657,62400.0
2009-11-06 12:50:00,27.2,27.21,27.18,27.18,93800.0,16.7595,16.7657,16.7472,16.7472,93800.0
2009-11-06 12:55:00,27.18,27.21,27.18,27.2,103000.0,16.7472,16.7657,16.7472,16.7595,103000.0
2009-11-06 13:00:00,27.2,27.2,27.18,27.19,30400.0,16.7595,16.7595,16.7472,16.7533,30400.0
2009-11-06 13:05:00,27.19,27.2,27.18,27.18,65400.0,16.7533,16.7595,16.7472,16.7472,65400.0
2009-11-06 13:10:00,27.18,27.2,27.18,27.2,124200.0,16.7472,16.7595,16.7472,16.7595,124200.0
2009-11-06 13:15:00,27.2,27.2,27.18,27.2,36200.0,16.7595,16.7595,16.7472,16.7595,36200.0
2009-11-06 13:20:00,27.2,27.2,27.18,27.18,51800.0,16.7595,16.7595,16.7472,16.7472,51800.0
2009-11-06 13:25:00,27.18,27.18,27.17,27.17,70200.0,16.7472,16.7472,16.741,16.741,70200.0
2009-11-06 13:30:00,27.18,27.18,27.16,27.18,71600.0,16.7472,16.7472,16.7348,16.7472,71600.0
2009-11-06 13:35:00,27.18,27.19,27.16,27.16,80600.0,16.7472,16.7533,16.7348,16.7348,80600.0
2009-11-06 13:40:00,27.17,27.17,27.14,27.14,69200.0,16.741,16.741,16.7225,16.7225,69200.0
2009-11-06 13:45:00,27.15,27.18,27.14,27.17,69800.0,16.7287,16.7472,16.7225,16.741,69800.0
2009-11-06 13:50:00,27.17,27.18,27.14,27.18,86000.0,16.741,16.7472,16.7225,16.7472,86000.0
2009-11-06 13:55:00,27.18,27.19,27.16,27.17,106200.0,16.7472,16.7533,16.7348,16.741,106200.0
2009-11-06 14:00:00,27.17,27.18,27.16,27.18,71200.0,16.741,16.7472,16.7348,16.7472,71200.0
2009-11-06 14:05:00,27.18,27.18,27.15,27.16,98800.0,16.7472,16.7472,16.7287,16.7348,98800.0
2009-11-06 14:10:00,27.15,27.18,27.15,27.18,28600.0,16.7287,16.7472,16.7287,16.7472,28600.0
2009-11-06 14:15:00,27.18,27.19,27.17,27.18,36000.0,16.7472,16.7533,16.741,16.7472,36000.0
2009-11-06 14:20:00,27.18,27.2,27.18,27.2,42800.0,16.7472,16.7595,16.7472,16.7595,42800.0
2009-11-06 14:25:00,27.2,27.21,27.2,27.21,47400.0,16.7595,16.7657,16.7595,16.7657,47400.0
2009-11-06 14:30:00,27.21,27.21,27.2,27.21,27200.0,16.7657,16.7657,16.7595,16.7657,27200.0
2009-11-06 14:35:00,27.21,27.22,27.19,27.19,51000.0,16.7657,16.7718,16.7533,16.7533,51000.0
2009-11-06 14:40:00,27.19,27.21,27.19,27.21,38400.0,16.7533,16.7657,16.7533,16.7657,38400.0
2009-11-06 14:45:00,27.21,27.21,27.19,27.21,62400.0,16.7657,16.7657,16.7533,16.7657,62400.0
2009-11-06 14:50:00,27.21,27.21,27.18,27.18,68600.0,16.7657,16.7657,16.7472,16.7472,68600.0
2009-11-06 14:55:00,27.18,27.18,27.17,27.17,78200.0,16.7472,16.7472,16.741,16.741,78200.0
2009-11-06 15:00:00,27.17,27.17,27.13,27.15,102200.0,16.741,16.741,16.7164,16.7287,102200.0
2009-11-06 15:05:00,27.15,27.16,27.15,27.16,97800.0,16.7287,16.7348,16.7287,16.7348,97800.0
2009-11-06 15:10:00,27.16,27.18,27.15,27.18,203400.0,16.7348,16.7472,16.7287,16.7472,203400.0
2009-11-06 15:15:00,27.18,27.2,27.18,27.2,218000.0,16.7472,16.7595,16.7472,16.7595,218000.0
2009-11-06 15:20:00,27.19,27.2,27.18,27.18,156400.0,16.7533,16.7595,16.7472,16.7472,156400.0
2009-11-06 15:25:00,27.18,27.21,27.18,27.21,66400.0,16.7472,16.7657,16.7472,16.7657,66400.0
2009-11-06 15:30:00,27.21,27.21,27.19,27.2,89800.0,16.7657,16.7657,16.7533,16.7595,89800.0
2009-11-06 15:35:00,27.2,27.23,27.19,27.22,133800.0,16.7595,16.778,16.7533,16.7718,133800.0
2009-11-06 15:40:00,27.22,27.24,27.22,27.24,215800.0,16.7718,16.7841,16.7718,16.7841,215800.0
2009-11-06 15:45:00,27.24,27.25,27.19,27.23,325600.0,16.7841,16.7903,16.7533,16.778,325600.0
2009-11-06 15:50:00,27.23,27.25,27.21,27.25,329800.0,16.778,16.7903,16.7657,16.7903,329800.0
2009-11-06 15:55:00,27.24,27.25,27.23,27.25,407400.0,16.7841,16.7903,16.778,16.7903,407400.0
2009-11-09 09:30:00,27.3,27.3,27.09,27.22,585600.0,16.8211,16.8211,16.6917,16.7718,585600.0
2009-11-09 09:35:00,27.21,27.3,27.2,27.28,164600.0,16.7657,16.8211,16.7595,16.8088,164600.0
2009-11-09 09:40:00,27.29,27.34,27.25,27.33,198800.0,16.8149,16.8458,16.7903,16.8396,198800.0
2009-11-09 09:45:00,27.33,27.36,27.17,27.35,137000.0,16.8396,16.8581,16.741,16.8519,137000.0
2009-11-09 09:50:00,27.35,27.36,27.34,27.34,176400.0,16.8519,16.8581,16.8458,16.8458,176400.0
2009-11-09 09:55:00,27.34,27.35,27.31,27.33,286600.0,16.8458,16.8519,16.8273,16.8396,286600.0
2009-11-09 10:00:00,27.33,27.35,27.31,27.33,117000.0,16.8396,16.8519,16.8273,16.8396,117000.0
2009-11-09 10:05:00,27.33,27.34,27.32,27.33,203200.0,16.8396,16.8458,16.8334,16.8396,203200.0
2009-11-09 10:10:00,27.33,27.36,27.32,27.35,120000.0,16.8396,16.8581,16.8334,16.8519,120000.0
2009-11-09 10:15:00,27.36,27.41,27.35,27.39,166000.0,16.8581,16.8889,16.8519,16.8766,166000.0
2009-11-09 10:20:00,27.4,27.42,27.37,27.39,100200.0,16.8827,16.895,16.8642,16.8766,100200.0
2009-11-09 10:25:00,27.38,27.41,27.37,27.4,159800.0,16.8704,16.8889,16.8642,16.8827,159800.0
2009-11-09 10:30:00,27.4,27.42,27.4,27.42,142400.0,16.8827,16.895,16.8827,16.895,142400.0
2009-11-09 10:35:00,27.42,27.44,27.42,27.43,62600.0,16.895,16.9074,16.895,16.9012,62600.0
2009-11-09 10:40:00,27.43,27.47,27.43,27.46,212200.0,16.9012,16.9259,16.9012,16.9197,212200.0
2009-11-09 10:45:00,27.46,27.47,27.43,27.44,360200.0,16.9197,16.9259,16.9012,16.9074,360200.0
2009-11-09 10:50:00,27.43,27.45,27.42,27.43,208600.0,16.9012,16.9135,16.895,16.9012,208600.0
2009-11-09 10:55:00,27.44,27.44,27.41,27.42,106000.0,16.9074,16.9074,16.8889,16.895,106000.0
2009-11-09 11:00:00,27.42,27.46,27.42,27.45,141000.0,16.895,16.9197,16.895,16.9135,141000.0
2009-11-09 11:05:00,27.45,27.46,27.45,27.46,142600.0,16.9135,16.9197,16.9135,16.9197,142600.0
2009-11-09 11:10:00,27.46,27.48,27.45,27.48,164400.0,16.9197,16.932,16.9135,16.932,164400.0
2009-11-09 11:15:00,27.48,27.5,27.47,27.5,484600.0,16.932,16.9443,16.9259,16.9443,484600.0
2009-11-09 11:20:00,27.49,27.5,27.48,27.49,269200.0,16.9382,16.9443,16.932,16.9382,269200.0
2009-11-09 11:25:00,27.49,27.5,27.48,27.5,131200.0,16.9382,16.9443,16.932,16.9443,131200.0
2009-11-09 11:30:00,27.5,27.5,27.49,27.49,62800.0,16.9443,16.9443,16.9382,16.9382,62800.0
2009-11-09 11:35:00,27.5,27.5,27.48,27.49,162400.0,16.9443,16.9443,16.932,16.9382,162400.0
2009-11-09 11:40:00,27.49,27.5,27.48,27.5,195600.0,16.9382,16.9443,16.932,16.9443,195600.0
2009-11-09 11:45:00,27.49,27.5,27.47,27.48,684600.0,16.9382,16.9443,16.9259,16.932,684600.0
2009-11-09 11:50:00,27.48,27.49,27.43,27.44,137000.0,16.932,16.9382,16.9012,16.9074,137000.0
2009-11-09 11:55:00,27.45,27.47,27.43,27.47,70800.0,16.9135,16.9259,16.9012,16.9259,70800.0
2009-11-09 12:00:00,27.46,27.48,27.46,27.48,117600.0,16.9197,16.932,16.9197,16.932,117600.0
2009-11-09 12:05:00,27.48,27.5,27.47,27.5,67200.0,16.932,16.9443,16.9259,16.9443,67200.0
2009-11-09 12:10:00,27.5,27.55,27.49,27.55,244000.0,16.9443,16.9751,16.9382,16.9751,244000.0
2009-11-09 12:15:00,27.54,27.55,27.53,27.54,101400.0,16.969,16.9751,16.9628,16.969,101400.0
2009-11-09 12:20:00,27.54,27.55,27.51,27.51,99200.0,16.969,16.9751,16.9505,16.9505,99200.0
2009-11-09 12:25:00,27.5,27.53,27.5,27.52,102600.0,16.9443,16.9628,16.9443,16.9567,102600.0
2009-11-09 12:30:00,27.53,27.55,27.53,27.55,97800.0,16.9628,16.9751,16.9628,16.9751,97800.0
2009-11-09 12:35:00,27.55,27.61,27.54,27.61,323400.0,16.9751,17.0121,16.969,17.0121,323400.0
2009-11-09 12:40:00,27.61,27.62,27.59,27.61,284400.0,17.0121,17.0183,16.9998,17.0121,284400.0
2009-11-09 12:45:00,27.61,27.66,27.61,27.64,290200.0,17.0121,17.0429,17.0121,17.0306,290200.0
2009-11-09 12:50:00,27.64,27.67,27.62,27.67,219800.0,17.0306,17.0491,17.0183,17.0491,219800.0
2009-11-09 12:55:00,27.67,27.69,27.65,27.68,242000.0,17.0491,17.0614,17.0368,17.0552,242000.0
2009-11-09 13:00:00,27.68,27.68,27.65,27.67,139600.0,17.0552,17.0552,17.0368,17.0491,139600.0
2009-11-09 13:05:00,27.67,27.68,27.61,27.61,120400.0,17.0491,17.0552,17.0121,17.0121,120400.0
2009-11-09 13:10:00,27.61,27.65,27.61,27.65,99400.0,17.0121,17.0368,17.0121,17.0368,99400.0
2009-11-09 13:15:00,27.65,27.65,27.61,27.62,108000.0,17.0368,17.0368,17.0121,17.0183,108000.0
2009-11-09 13:20:00,27.63,27.64,27.61,27.61,162600.0,17.0244,17.0306,17.0121,17.0121,162600.0
2009-11-09 13:25:00,27.61,27.64,27.61,27.64,113000.0,17.0121,17.0306,17.0121,17.0306,113000.0
2009-11-09 13:30:00,27.64,27.65,27.61,27.61,121400.0,17.0306,17.0368,17.0121,17.0121,121400.0
2009-11-09 13:35:00,27.62,27.7,27.61,27.69,299800.0,17.0183,17.0676,17.0121,17.0614,299800.0
2009-11-09 13:40:00,27.7,27.73,27.68,27.71,338000.0,17.0676,17.0861,17.0552,17.0737,338000.0
2009-11-09 13:45:00,27.71,27.74,27.71,27.72,218800.0,17.0737,17.0922,17.0737,17.0799,218800.0
2009-11-09 13:50:00,27.72,27.72,27.68,27.71,152800.0,17.0799,17.0799,17.0552,17.0737,152800.0
2009-11-09 13:55:00,27.71,27.74,27.7,27.72,218800.0,17.0737,17.0922,17.0676,17.0799,218800.0
2009-11-09 14:00:00,27.71,27.72,27.7,27.71,268800.0,17.0737,17.0799,17.0676,17.0737,268800.0
2009-11-09 14:05:00,27.7,27.72,27.68,27.68,273400.0,17.0676,17.0799,17.0552,17.0552,273400.0
2009-11-09 14:10:00,27.68,27.68,27.65,27.66,116800.0,17.0552,17.0552,17.0368,17.0429,116800.0
2009-11-09 14:15:00,27.66,27.67,27.65,27.66,126800.0,17.0429,17.0491,17.0368,17.0429,126800.0
2009-11-09 14:20:00,27.66,27.7,27.66,27.7,88000.0,17.0429,17.0676,17.0429,17.0676,88000.0
2009-11-09 14:25:00,27.7,27.73,27.68,27.7,215000.0,17.0676,17.0861,17.0552,17.0676,215000.0
2009-11-09 14:30:00,27.7,27.71,27.67,27.71,181400.0,17.0676,17.0737,17.0491,17.0737,181400.0
2009-11-09 14:35:00,27.71,27.73,27.7,27.72,140200.0,17.0737,17.0861,17.0676,17.0799,140200.0
2009-11-09 14:40:00,27.72,27.73,27.71,27.72,106800.0,17.0799,17.0861,17.0737,17.0799,106800.0
2009-11-09 14:45:00,27.72,27.75,27.72,27.75,208800.0,17.0799,17.0984,17.0799,17.0984,208800.0
2009-11-09 14:50:00,27.75,27.75,27.72,27.74,224600.0,17.0984,17.0984,17.0799,17.0922,224600.0
2009-11-09 14:55:00,27.74,27.74,27.72,27.74,159800.0,17.0922,17.0922,17.0799,17.0922,159800.0
2009-11-09 15:00:00,27.74,27.74,27.72,27.73,140000.0,17.0922,17.0922,17.0799,17.0861,140000.0
2009-11-09 15:05:00,27.73,27.74,27.7,27.7,140200.0,17.0861,17.0922,17.0676,17.0676,140200.0
2009-11-09 15:10:00,27.7,27.73,27.69,27.71,192200.0,17.0676,17.0861,17.0614,17.0737,192200.0
2009-11-09 15:15:00,27.72,27.72,27.68,27.68,241200.0,17.0799,17.0799,17.0552,17.0552,241200.0
2009-11-09 15:20:00,27.68,27.71,27.68,27.71,267400.0,17.0552,17.0737,17.0552,17.0737,267400.0
2009-11-09 15:25:00,27.71,27.72,27.68,27.7,198000.0,17.0737,17.0799,17.0552,17.0676,198000.0
2009-11-09 15:30:00,27.69,27.71,27.68,27.69,282000.0,17.0614,17.0737,17.0552,17.0614,282000.0
2009-11-09 15:35:00,27.69,27.72,27.68,27.71,245000.0,17.0614,17.0799,17.0552,17.0737,245000.0
2009-11-09 15:40:00,27.71,27.73,27.68,27.68,390000.0,17.0737,17.0861,17.0552,17.0552,390000.0
2009-11-09 15:45:00,27.69,27.74,27.68,27.72,481000.0,17.0614,17.0922,17.0552,17.0799,481000.0
2009-11-09 15:50:00,27.72,27.75,27.71,27.74,731400.0,17.0799,17.0984,17.0737,17.0922,731400.0
2009-11-09 15:55:00,27.74,27.75,27.72,27.74,1368200.0,17.0922,17.0984,17.0799,17.0922,1368200.0
2009-11-10 09:30:00,27.68,27.8,27.63,27.8,647200.0,17.0552,17.1292,17.0244,17.1292,647200.0
2009-11-10 09:35:00,27.8,27.88,27.79,27.87,460200.0,17.1292,17.1785,17.123,17.1723,460200.0
2009-11-10 09:40:00,27.86,27.88,27.83,27.86,336200.0,17.1662,17.1785,17.1477,17.1662,336200.0
2009-11-10 09:45:00,27.86,27.88,27.84,27.86,149000.0,17.1662,17.1785,17.1538,17.1662,149000.0
2009-11-10 09:50:00,27.86,27.87,27.82,27.84,160400.0,17.1662,17.1723,17.1415,17.1538,160400.0
2009-11-10 09:55:00,27.84,27.86,27.81,27.83,137600.0,17.1538,17.1662,17.1353,17.1477,137600.0
2009-11-10 10:00:00,27.82,27.92,27.81,27.89,306200.0,17.1415,17.2031,17.1353,17.1846,306200.0
2009-11-10 10:05:00,27.9,27.97,27.9,27.95,188600.0,17.1908,17.2339,17.1908,17.2216,188600.0
2009-11-10 10:10:00,27.95,27.98,27.93,27.97,194400.0,17.2216,17.2401,17.2093,17.2339,194400.0
2009-11-10 10:15:00,27.97,27.99,27.95,27.98,214200.0,17.2339,17.2463,17.2216,17.2401,214200.0
2009-11-10 10:20:00,27.97,27.98,27.94,27.95,161000.0,17.2339,17.2401,17.2155,17.2216,161000.0
2009-11-10 10:25:00,27.95,27.99,27.95,27.96,140000.0,17.2216,17.2463,17.2216,17.2278,140000.0
2009-11-10 10:30:00,27.96,27.99,27.94,27.97,215400.0,17.2278,17.2463,17.2155,17.2339,215400.0
2009-11-10 10:35:00,27.97,27.99,27.97,27.99,251800.0,17.2339,17.2463,17.2339,17.2463,251800.0
2009-11-10 10:40:00,27.99,28.0,27.99,28.0,274400.0,17.2463,17.2524,17.2463,17.2524,274400.0
2009-11-10 10:45:00,28.0,28.02,27.97,27.97,804200.0,17.2524,17.2647,17.2339,17.2339,804200.0
2009-11-10 10:50:00,27.97,28.02,27.95,28.0,386200.0,17.2339,17.2647,17.2216,17.2524,386200.0
2009-11-10 10:55:00,28.0,28.07,28.0,28.02,333200.0,17.2524,17.2956,17.2524,17.2647,333200.0
2009-11-10 11:00:00,28.03,28.07,28.03,28.07,117200.0,17.2709,17.2956,17.2709,17.2956,117200.0
2009-11-10 11:05:00,28.07,28.1,28.07,28.07,226200.0,17.2956,17.314,17.2956,17.2956,226200.0
2009-11-10 11:10:00,28.07,28.08,28.02,28.07,195000.0,17.2956,17.3017,17.2647,17.2956,195000.0
2009-11-10 11:15:00,28.07,28.08,28.04,28.08,287200.0,17.2956,17.3017,17.2771,17.3017,287200.0
2009-11-10 11:20:00,28.08,28.09,28.0,28.0,408800.0,17.3017,17.3079,17.2524,17.2524,408800.0
2009-11-10 11:25:00,28.0,28.02,27.95,27.97,271200.0,17.2524,17.2647,17.2216,17.2339,271200.0
2009-11-10 11:30:00,27.96,27.97,27.91,27.96,296800.0,17.2278,17.2339,17.197,17.2278,296800.0
2009-11-10 11:35:00,27.96,28.04,27.95,28.01,167800.0,17.2278,17.2771,17.2216,17.2586,167800.0
2009-11-10 11:40:00,28.02,28.05,28.01,28.05,87200.0,17.2647,17.2832,17.2586,17.2832,87200.0
2009-11-10 11:45:00,28.05,28.07,28.04,28.04,78400.0,17.2832,17.2956,17.2771,17.2771,78400.0
2009-11-10 11:50:00,28.04,28.05,28.03,28.04,107200.0,17.2771,17.2832,17.2709,17.2771,107200.0
2009-11-10 11:55:00,28.04,28.04,28.03,28.03,40600.0,17.2771,17.2771,17.2709,17.2709,40600.0
2009-11-10 12:00:00,28.03,28.05,28.02,28.04,97600.0,17.2709,17.2832,17.2647,17.2771,97600.0
2009-11-10 12:05:00,28.04,28.05,28.03,28.03,75800.0,17.2771,17.2832,17.2709,17.2709,75800.0
2009-11-10 12:10:00,28.04,28.04,28.0,28.04,93200.0,17.2771,17.2771,17.2524,17.2771,93200.0
2009-11-10 12:15:00,28.04,28.05,28.03,28.04,44800.0,17.2771,17.2832,17.2709,17.2771,44800.0
2009-11-10 12:20:00,28.04,28.04,28.0,28.0,128600.0,17.2771,17.2771,17.2524,17.2524,128600.0
2009-11-10 12:25:00,28.0,28.02,27.97,27.98,113400.0,17.2524,17.2647,17.2339,17.2401,113400.0
2009-11-10 12:30:00,27.98,28.0,27.97,27.98,102600.0,17.2401,17.2524,17.2339,17.2401,102600.0
2009-11-10 12:35:00,27.99,28.0,27.95,27.96,150200.0,17.2463,17.2524,17.2216,17.2278,150200.0
2009-11-10 12:40:00,27.96,27.97,27.93,27.93,112600.0,17.2278,17.2339,17.2093,17.2093,112600.0
2009-11-10 12:45:00,27.93,27.95,27.93,27.93,84000.0,17.2093,17.2216,17.2093,17.2093,84000.0
2009-11-10 12:50:00,27.93,27.95,27.91,27.92,85800.0,17.2093,17.2216,17.197,17.2031,85800.0
2009-11-10 12:55:00,27.92,27.95,27.91,27.91,120800.0,17.2031,17.2216,17.197,17.197,120800.0
2009-11-10 13:00:00,27.91,27.92,27.88,27.9,124000.0,17.197,17.2031,17.1785,17.1908,124000.0
2009-11-10 13:05:00,27.9,27.91,27.87,27.88,146800.0,17.1908,17.197,17.1723,17.1785,146800.0
2009-11-10 13:10:00,27.88,27.89,27.85,27.86,221000.0,17.1785,17.1846,17.16,17.1662,221000.0
2009-11-10 13:15:00,27.86,27.91,27.85,27.88,212200.0,17.1662,17.197,17.16,17.1785,212200.0
2009-11-10 13:20:00,27.88,27.92,27.87,27.91,67800.0,17.1785,17.2031,17.1723,17.197,67800.0
2009-11-10 13:25:00,27.92,27.92,27.9,27.92,92600.0,17.2031,17.2031,17.1908,17.2031,92600.0
2009-11-10 13:30:00,27.92,27.94,27.91,27.93,76000.0,17.2031,17.2155,17.197,17.2093,76000.0
2009-11-10 13:35:00,27.93,27.97,27.93,27.96,95800.0,17.2093,17.2339,17.2093,17.2278,95800.0
2009-11-10 13:40:00,27.96,27.96,27.93,27.95,66400.0,17.2278,17.2278,17.2093,17.2216,66400.0
2009-11-10 13:45:00,27.94,27.96,27.93,27.96,48200.0,17.2155,17.2278,17.2093,17.2278,48200.0
2009-11-10 13:50:00,27.96,27.96,27.94,27.95,67200.0,17.2278,17.2278,17.2155,17.2216,67200.0
2009-11-10 13:55:00,27.95,27.96,27.93,27.95,178600.0,17.2216,17.2278,17.2093,17.2216,178600.0
2009-11-10 14:00:00,27.95,27.97,27.93,27.97,159800.0,17.2216,17.2339,17.2093,17.2339,159800.0
2009-11-10 14:05:00,27.97,27.99,27.96,27.98,113600.0,17.2339,17.2463,17.2278,17.2401,113600.0
2009-11-10 14:10:00,27.98,27.98,27.96,27.97,50600.0,17.2401,17.2401,17.2278,17.2339,50600.0
2009-11-10 14:15:00,27.97,27.97,27.94,27.94,98800.0,17.2339,17.2339,17.2155,17.2155,98800.0
2009-11-10 14:20:00,27.94,27.95,27.93,27.94,45000.0,17.2155,17.2216,17.2093,17.2155,45000.0
2009-11-10 14:25:00,27.94,27.96,27.93,27.94,81200.0,17.2155,17.2278,17.2093,17.2155,81200.0
2009-11-10 14:30:00,27.94,27.95,27.92,27.95,86000.0,17.2155,17.2216,17.2031,17.2216,86000.0
2009-11-10 14:35:00,27.95,27.95,27.93,27.93,73200.0,17.2216,17.2216,17.2093,17.2093,73200.0
2009-11-10 14:40:00,27.93,27.95,27.92,27.94,66000.0,17.2093,17.2216,17.2031,17.2155,66000.0
2009-11-10 14:45:00,27.94,27.95,27.93,27.95,92000.0,17.2155,17.2216,17.2093,17.2216,92000.0
2009-11-10 14:50:00,27.95,27.95,27.93,27.94,86400.0,17.2216,17.2216,17.2093,17.2155,86400.0
2009-11-10 14:55:00,27.94,27.96,27.92,27.94,285400.0,17.2155,17.2278,17.2031,17.2155,285400.0
2009-11-10 15:00:00,27.93,27.96,27.93,27.95,162200.0,17.2093,17.2278,17.2093,17.2216,162200.0
2009-11-10 15:05:00,27.95,27.96,27.93,27.93,88400.0,17.2216,17.2278,17.2093,17.2093,88400.0
2009-11-10 15:10:00,27.93,27.94,27.91,27.93,223000.0,17.2093,17.2155,17.197,17.2093,223000.0
2009-11-10 15:15:00,27.93,27.96,27.91,27.93,267200.0,17.2093,17.2278,17.197,17.2093,267200.0
2009-11-10 15:20:00,27.93,27.93,27.89,27.91,149400.0,17.2093,17.2093,17.1846,17.197,149400.0
2009-11-10 15:25:00,27.91,27.91,27.88,27.88,191600.0,17.197,17.197,17.1785,17.1785,191600.0
2009-11-10 15:30:00,27.9,27.9,27.88,27.88,195200.0,17.1908,17.1908,17.1785,17.1785,195200.0
2009-11-10 15:35:00,27.89,27.91,27.88,27.88,136800.0,17.1846,17.197,17.1785,17.1785,136800.0
2009-11-10 15:40:00,27.88,27.92,27.88,27.9,482600.0,17.1785,17.2031,17.1785,17.1908,482600.0
2009-11-10 15:45:00,27.9,27.9,27.88,27.88,197800.0,17.1908,17.1908,17.1785,17.1785,197800.0
2009-11-10 15:50:00,27.88,27.89,27.86,27.87,434400.0,17.1785,17.1846,17.1662,17.1723,434400.0
2009-11-10 15:55:00,27.87,27.91,27.86,27.91,585200.0,17.1723,17.197,17.1662,17.197,585200.0
2009-11-11 09:30:00,28.03,28.08,27.97,27.97,410600.0,17.2709,17.3017,17.2339,17.2339,410600.0
2009-11-11 09:35:00,27.97,28.0,27.96,27.97,236800.0,17.2339,17.2524,17.2278,17.2339,236800.0
2009-11-11 09:40:00,27.97,27.97,27.93,27.96,165200.0,17.2339,17.2339,17.2093,17.2278,165200.0
2009-11-11 09:45:00,27.96,27.96,27.87,27.9,220200.0,17.2278,17.2278,17.1723,17.1908,220200.0
2009-11-11 09:50:00,27.9,27.95,27.88,27.95,148400.0,17.1908,17.2216,17.1785,17.2216,148400.0
2009-11-11 09:55:00,27.94,28.03,27.93,28.02,345800.0,17.2155,17.2709,17.2093,17.2647,345800.0
2009-11-11 10:00:00,28.02,28.05,28.01,28.04,269000.0,17.2647,17.2832,17.2586,17.2771,269000.0
2009-11-11 10:05:00,28.04,28.07,28.03,28.03,201400.0,17.2771,17.2956,17.2709,17.2709,201400.0
2009-11-11 10:10:00,28.04,28.1,28.03,28.1,304600.0,17.2771,17.314,17.2709,17.314,304600.0
2009-11-11 10:15:00,28.1,28.14,28.09,28.12,329200.0,17.314,17.3387,17.3079,17.3264,329200.0
2009-11-11 10:20:00,28.12,28.13,28.1,28.1,263800.0,17.3264,17.3325,17.314,17.314,263800.0
2009-11-11 10:25:00,28.11,28.11,28.08,28.09,181000.0,17.3202,17.3202,17.3017,17.3079,181000.0
2009-11-11 10:30:00,28.08,28.1,28.07,28.09,159400.0,17.3017,17.314,17.2956,17.3079,159400.0
2009-11-11 10:35:00,28.1,28.13,28.04,28.11,232200.0,17.314,17.3325,17.2771,17.3202,232200.0
2009-11-11 10:40:00,28.11,28.13,28.09,28.1,243600.0,17.3202,17.3325,17.3079,17.314,243600.0
2009-11-11 10:45:00,28.11,28.12,28.05,28.05,183800.0,17.3202,17.3264,17.2832,17.2832,183800.0
2009-11-11 10:50:00,28.05,28.05,27.99,28.03,198400.0,17.2832,17.2832,17.2463,17.2709,198400.0
2009-11-11 10:55:00,28.03,28.05,28.0,28.05,94200.0,17.2709,17.2832,17.2524,17.2832,94200.0
2009-11-11 11:00:00,28.05,28.06,28.03,28.06,99000.0,17.2832,17.2894,17.2709,17.2894,99000.0
2009-11-11 11:05:00,28.06,28.06,27.98,27.99,187000.0,17.2894,17.2894,17.2401,17.2463,187000.0
2009-11-11 11:10:00,27.99,28.06,27.99,28.06,145600.0,17.2463,17.2894,17.2463,17.2894,145600.0
2009-11-11 11:15:00,28.06,28.08,28.04,28.07,104600.0,17.2894,17.3017,17.2771,17.2956,104600.0
2009-11-11 11:20:00,28.08,28.1,28.07,28.08,130400.0,17.3017,17.314,17.2956,17.3017,130400.0
2009-11-11 11:25:00,28.08,28.11,28.07,28.08,125600.0,17.3017,17.3202,17.2956,17.3017,125600.0
2009-11-11 11:30:00,28.08,28.09,28.06,28.07,168800.0,17.3017,17.3079,17.2894,17.2956,168800.0
2009-11-11 11:35:00,28.07,28.11,28.06,28.11,120000.0,17.2956,17.3202,17.2894,17.3202,120000.0
2009-11-11 11:40:00,28.11,28.11,28.1,28.1,67800.0,17.3202,17.3202,17.314,17.314,67800.0
2009-11-11 11:45:00,28.1,28.11,28.09,28.1,55400.0,17.314,17.3202,17.3079,17.314,55400.0
2009-11-11 11:50:00,28.1,28.1,28.03,28.03,160600.0,17.314,17.314,17.2709,17.2709,160600.0
2009-11-11 11:55:00,28.03,28.06,28.0,28.05,150600.0,17.2709,17.2894,17.2524,17.2832,150600.0
2009-11-11 12:00:00,28.05,28.05,28.04,28.05,49200.0,17.2832,17.2832,17.2771,17.2832,49200.0
2009-11-11 12:05:00,28.05,28.09,28.04,28.07,198400.0,17.2832,17.3079,17.2771,17.2956,198400.0
2009-11-11 12:10:00,28.06,28.11,28.06,28.1,97200.0,17.2894,17.3202,17.2894,17.314,97200.0
2009-11-11 12:15:00,28.1,28.1,28.06,28.08,119800.0,17.314,17.314,17.2894,17.3017,119800.0
2009-11-11 12:20:00,28.08,28.1,28.06,28.09,117000.0,17.3017,17.314,17.2894,17.3079,117000.0
2009-11-11 12:25:00,28.09,28.12,28.09,28.11,43200.0,17.3079,17.3264,17.3079,17.3202,43200.0
2009-11-11 12:30:00,28.11,28.12,28.1,28.11,93000.0,17.3202,17.3264,17.314,17.3202,93000.0
2009-11-11 12:35:00,28.11,28.13,28.1,28.1,202400.0,17.3202,17.3325,17.314,17.314,202400.0
2009-11-11 12:40:00,28.1,28.11,28.08,28.08,100400.0,17.314,17.3202,17.3017,17.3017,100400.0
2009-11-11 12:45:00,28.09,28.13,28.08,28.09,329800.0,17.3079,17.3325,17.3017,17.3079,329800.0
2009-11-11 12:50:00,28.09,28.11,28.09,28.1,73400.0,17.3079,17.3202,17.3079,17.314,73400.0
2009-11-11 12:55:00,28.1,28.11,28.08,28.09,94200.0,17.314,17.3202,17.3017,17.3079,94200.0
2009-11-11 13:00:00,28.08,28.09,28.08,28.09,34000.0,17.3017,17.3079,17.3017,17.3079,34000.0
2009-11-11 13:05:00,28.09,28.1,28.09,28.1,69000.0,17.3079,17.314,17.3079,17.314,69000.0
2009-11-11 13:10:00,28.1,28.11,28.1,28.11,79200.0,17.314,17.3202,17.314,17.3202,79200.0
2009-11-11 13:15:00,28.11,28.13,28.11,28.12,73200.0,17.3202,17.3325,17.3202,17.3264,73200.0
2009-11-11 13:20:00,28.12,28.13,28.11,28.11,86600.0,17.3264,17.3325,17.3202,17.3202,86600.0
2009-11-11 13:25:00,28.12,28.12,28.1,28.11,74400.0,17.3264,17.3264,17.314,17.3202,74400.0
2009-11-11 13:30:00,28.11,28.11,28.1,28.1,63600.0,17.3202,17.3202,17.314,17.314,63600.0
2009-11-11 13:35:00,28.1,28.11,28.09,28.1,87000.0,17.314,17.3202,17.3079,17.314,87000.0
2009-11-11 13:40:00,28.1,28.1,28.03,28.03,120200.0,17.314,17.314,17.2709,17.2709,120200.0
2009-11-11 13:45:00,28.05,28.07,28.03,28.03,86200.0,17.2832,17.2956,17.2709,17.2709,86200.0
2009-11-11 13:50:00,28.04,28.07,28.03,28.06,88800.0,17.2771,17.2956,17.2709,17.2894,88800.0
2009-11-11 13:55:00,28.06,28.07,28.04,28.06,132200.0,17.2894,17.2956,17.2771,17.2894,132200.0
2009-11-11 14:00:00,28.06,28.06,28.05,28.06,88600.0,17.2894,17.2894,17.2832,17.2894,88600.0
2009-11-11 14:05:00,28.06,28.07,28.04,28.06,97400.0,17.2894,17.2956,17.2771,17.2894,97400.0
2009-11-11 14:10:00,28.05,28.09,28.05,28.08,60600.0,17.2832,17.3079,17.2832,17.3017,60600.0
2009-11-11 14:15:00,28.09,28.11,28.09,28.1,205400.0,17.3079,17.3202,17.3079,17.314,205400.0
2009-11-11 14:20:00,28.1,28.11,28.07,28.07,122600.0,17.314,17.3202,17.2956,17.2956,122600.0
2009-11-11 14:25:00,28.07,28.09,28.07,28.07,140200.0,17.2956,17.3079,17.2956,17.2956,140200.0
2009-11-11 14:30:00,28.07,28.1,28.07,28.09,72600.0,17.2956,17.314,17.2956,17.3079,72600.0
2009-11-11 14:35:00,28.09,28.1,28.07,28.07,105600.0,17.3079,17.314,17.2956,17.2956,105600.0
2009-11-11 14:40:00,28.07,28.09,28.06,28.08,372800.0,17.2956,17.3079,17.2894,17.3017,372800.0
2009-11-11 14:45:00,28.08,28.1,28.06,28.1,236400.0,17.3017,17.314,17.2894,17.314,236400.0
2009-11-11 14:50:00,28.1,28.11,28.09,28.1,96800.0,17.314,17.3202,17.3079,17.314,96800.0
2009-11-11 14:55:00,28.1,28.11,28.07,28.08,129000.0,17.314,17.3202,17.2956,17.3017,129000.0
2009-11-11 15:00:00,28.08,28.08,28.04,28.04,133600.0,17.3017,17.3017,17.2771,17.2771,133600.0
2009-11-11 15:05:00,28.06,28.09,28.05,28.06,120200.0,17.2894,17.3079,17.2832,17.2894,120200.0
2009-11-11 15:10:00,28.06,28.06,28.04,28.05,226800.0,17.2894,17.2894,17.2771,17.2832,226800.0
2009-11-11 15:15:00,28.05,28.05,28.03,28.03,61600.0,17.2832,17.2832,17.2709,17.2709,61600.0
2009-11-11 15:20:00,28.03,28.03,28.01,28.01,77000.0,17.2709,17.2709,17.2586,17.2586,77000.0
2009-11-11 15:25:00,28.02,28.02,28.0,28.02,130200.0,17.2647,17.2647,17.2524,17.2647,130200.0
2009-11-11 15:30:00,28.02,28.06,28.01,28.06,190000.0,17.2647,17.2894,17.2586,17.2894,190000.0
2009-11-11 15:35:00,28.06,28.08,28.05,28.06,212400.0,17.2894,17.3017,17.2832,17.2894,212400.0
2009-11-11 15:40:00,28.06,28.07,28.02,28.03,254600.0,17.2894,17.2956,17.2647,17.2709,254600.0
2009-11-11 15:45:00,28.03,28.07,28.03,28.07,291800.0,17.2709,17.2956,17.2709,17.2956,291800.0
2009-11-11 15:50:00,28.07,28.09,28.05,28.07,391200.0,17.2956,17.3079,17.2832,17.2956,391200.0
2009-11-11 15:55:00,28.07,28.1,28.06,28.08,814600.0,17.2956,17.314,17.2894,17.3017,814600.0
2009-11-12 09:30:00,28.06,28.13,27.95,27.97,368400.0,17.2894,17.3325,17.2216,17.2339,368400.0
2009-11-12 09:35:00,27.96,28.03,27.93,28.02,222000.0,17.2278,17.2709,17.2093,17.2647,222000.0
2009-11-12 09:40:00,28.02,28.06,28.0,28.0,275800.0,17.2647,17.2894,17.2524,17.2524,275800.0
2009-11-12 09:45:00,28.0,28.04,27.99,28.02,177000.0,17.2524,17.2771,17.2463,17.2647,177000.0
2009-11-12 09:50:00,28.02,28.06,28.01,28.06,159800.0,17.2647,17.2894,17.2586,17.2894,159800.0
2009-11-12 09:55:00,28.06,28.13,28.05,28.13,206200.0,17.2894,17.3325,17.2832,17.3325,206200.0
2009-11-12 10:00:00,28.13,28.14,28.11,28.14,186400.0,17.3325,17.3387,17.3202,17.3387,186400.0
2009-11-12 10:05:00,28.14,28.18,28.12,28.17,151600.0,17.3387,17.3633,17.3264,17.3572,151600.0
2009-11-12 10:10:00,28.16,28.17,28.13,28.15,184200.0,17.351,17.3572,17.3325,17.3448,184200.0
2009-11-12 10:15:00,28.15,28.17,28.09,28.1,158800.0,17.3448,17.3572,17.3079,17.314,158800.0
2009-11-12 10:20:00,28.1,28.14,28.09,28.13,204000.0,17.314,17.3387,17.3079,17.3325,204000.0
2009-11-12 10:25:00,28.12,28.15,28.11,28.13,120200.0,17.3264,17.3448,17.3202,17.3325,120200.0
2009-11-12 10:30:00,28.13,28.16,28.12,28.15,230600.0,17.3325,17.351,17.3264,17.3448,230600.0
2009-11-12 10:35:00,28.15,28.19,28.15,28.16,154600.0,17.3448,17.3695,17.3448,17.351,154600.0
2009-11-12 10:40:00,28.16,28.18,28.15,28.17,168600.0,17.351,17.3633,17.3448,17.3572,168600.0
2009-11-12 10:45:00,28.18,28.18,28.14,28.14,185000.0,17.3633,17.3633,17.3387,17.3387,185000.0
2009-11-12 10:50:00,28.14,28.17,28.13,28.15,139600.0,17.3387,17.3572,17.3325,17.3448,139600.0
2009-11-12 10:55:00,28.15,28.15,28.07,28.09,91800.0,17.3448,17.3448,17.2956,17.3079,91800.0
2009-11-12 11:00:00,28.09,28.13,28.07,28.13,187000.0,17.3079,17.3325,17.2956,17.3325,187000.0
2009-11-12 11:05:00,28.13,28.13,28.06,28.1,215600.0,17.3325,17.3325,17.2894,17.314,215600.0
2009-11-12 11:10:00,28.1,28.11,28.09,28.09,134600.0,17.314,17.3202,17.3079,17.3079,134600.0
2009-11-12 11:15:00,28.09,28.11,28.09,28.1,106000.0,17.3079,17.3202,17.3079,17.314,106000.0
2009-11-12 11:20:00,28.11,28.11,28.03,28.06,206600.0,17.3202,17.3202,17.2709,17.2894,206600.0
2009-11-12 11:25:00,28.06,28.07,28.05,28.07,137600.0,17.2894,17.2956,17.2832,17.2956,137600.0
2009-11-12 11:30:00,28.07,28.09,28.05,28.08,235800.0,17.2956,17.3079,17.2832,17.3017,235800.0
2009-11-12 11:35:00,28.08,28.1,28.06,28.08,153800.0,17.3017,17.314,17.2894,17.3017,153800.0
2009-11-12 11:40:00,28.07,28.07,28.02,28.04,127600.0,17.2956,17.2956,17.2647,17.2771,127600.0
2009-11-12 11:45:00,28.04,28.07,28.03,28.07,76000.0,17.2771,17.2956,17.2709,17.2956,76000.0
2009-11-12 11:50:00,28.07,28.11,28.07,28.11,169000.0,17.2956,17.3202,17.2956,17.3202,169000.0
2009-11-12 11:55:00,28.11,28.13,28.1,28.13,172400.0,17.3202,17.3325,17.314,17.3325,172400.0
2009-11-12 12:00:00,28.13,28.14,28.12,28.13,167600.0,17.3325,17.3387,17.3264,17.3325,167600.0
2009-11-12 12:05:00,28.13,28.13,28.1,28.12,106400.0,17.3325,17.3325,17.314,17.3264,106400.0
2009-11-12 12:10:00,28.12,28.13,28.11,28.13,67000.0,17.3264,17.3325,17.3202,17.3325,67000.0
2009-11-12 12:15:00,28.13,28.13,28.1,28.1,80200.0,17.3325,17.3325,17.314,17.314,80200.0
2009-11-12 12:20:00,28.1,28.1,28.06,28.09,83800.0,17.314,17.314,17.2894,17.3079,83800.0
2009-11-12 12:25:00,28.09,28.09,28.07,28.08,93800.0,17.3079,17.3079,17.2956,17.3017,93800.0
2009-11-12 12:30:00,28.08,28.08,28.05,28.06,104000.0,17.3017,17.3017,17.2832,17.2894,104000.0
2009-11-12 12:35:00,28.06,28.09,28.06,28.08,75200.0,17.2894,17.3079,17.2894,17.3017,75200.0
2009-11-12 12:40:00,28.08,28.11,28.08,28.08,57800.0,17.3017,17.3202,17.3017,17.3017,57800.0
2009-11-12 12:45:00,28.09,28.11,28.08,28.11,76400.0,17.3079,17.3202,17.3017,17.3202,76400.0
2009-11-12 12:50:00,28.11,28.14,28.11,28.11,108400.0,17.3202,17.3387,17.3202,17.3202,108400.0
2009-11-12 12:55:00,28.11,28.11,28.04,28.05,274400.0,17.3202,17.3202,17.2771,17.2832,274400.0
2009-11-12 13:00:00,28.05,28.05,28.0,28.04,210600.0,17.2832,17.2832,17.2524,17.2771,210600.0
2009-11-12 13:05:00,28.04,28.04,28.02,28.04,174000.0,17.2771,17.2771,17.2647,17.2771,174000.0
2009-11-12 13:10:00,28.04,28.05,28.01,28.02,73200.0,17.2771,17.2832,17.2586,17.2647,73200.0
2009-11-12 13:15:00,28.02,28.05,28.02,28.05,77400.0,17.2647,17.2832,17.2647,17.2832,77400.0
2009-11-12 13:20:00,28.05,28.07,28.04,28.05,71200.0,17.2832,17.2956,17.2771,17.2832,71200.0
2009-11-12 13:25:00,28.06,28.07,28.04,28.05,68400.0,17.2894,17.2956,17.2771,17.2832,68400.0
2009-11-12 13:30:00,28.05,28.06,28.03,28.03,99000.0,17.2832,17.2894,17.2709,17.2709,99000.0
2009-11-12 13:35:00,28.03,28.03,28.02,28.03,40600.0,17.2709,17.2709,17.2647,17.2709,40600.0
2009-11-12 13:40:00,28.03,28.03,28.0,28.03,52600.0,17.2709,17.2709,17.2524,17.2709,52600.0
2009-11-12 13:45:00,28.03,28.07,28.03,28.06,80400.0,17.2709,17.2956,17.2709,17.2894,80400.0
2009-11-12 13:50:00,28.07,28.07,28.04,28.05,64000.0,17.2956,17.2956,17.2771,17.2832,64000.0
2009-11-12 13:55:00,28.06,28.06,28.03,28.04,52600.0,17.2894,17.2894,17.2709,17.2771,52600.0
2009-11-12 14:00:00,28.04,28.06,28.03,28.05,173800.0,17.2771,17.2894,17.2709,17.2832,173800.0
2009-11-12 14:05:00,28.05,28.06,28.04,28.05,71000.0,17.2832,17.2894,17.2771,17.2832,71000.0
2009-11-12 14:10:00,28.05,28.07,28.04,28.06,92600.0,17.2832,17.2956,17.2771,17.2894,92600.0
2009-11-12 14:15:00,28.06,28.08,28.03,28.03,81200.0,17.2894,17.3017,17.2709,17.2709,81200.0
2009-11-12 14:20:00,28.03,28.05,28.02,28.02,144200.0,17.2709,17.2832,17.2647,17.2647,144200.0
2009-11-12 14:25:00,28.03,28.05,28.02,28.04,92000.0,17.2709,17.2832,17.2647,17.2771,92000.0
2009-11-12 14:30:00,28.04,28.08,28.04,28.08,137200.0,17.2771,17.3017,17.2771,17.3017,137200.0
2009-11-12 14:35:00,28.08,28.09,28.05,28.05,134400.0,17.3017,17.3079,17.2832,17.2832,134400.0
2009-11-12 14:40:00,28.05,28.06,28.04,28.05,82800.0,17.2832,17.2894,17.2771,17.2832,82800.0
2009-11-12 14:45:00,28.05,28.08,28.04,28.04,118600.0,17.2832,17.3017,17.2771,17.2771,118600.0
2009-11-12 14:50:00,28.05,28.07,28.04,28.06,140800.0,17.2832,17.2956,17.2771,17.2894,140800.0
2009-11-12 14:55:00,28.06,28.07,28.04,28.05,111800.0,17.2894,17.2956,17.2771,17.2832,111800.0
2009-11-12 15:00:00,28.05,28.05,28.01,28.01,157200.0,17.2832,17.2832,17.2586,17.2586,157200.0
2009-11-12 15:05:00,28.01,28.03,28.0,28.02,182400.0,17.2586,17.2709,17.2524,17.2647,182400.0
2009-11-12 15:10:00,28.02,28.05,28.02,28.04,335000.0,17.2647,17.2832,17.2647,17.2771,335000.0
2009-11-12 15:15:00,28.04,28.05,28.02,28.04,177600.0,17.2771,17.2832,17.2647,17.2771,177600.0
2009-11-12 15:20:00,28.04,28.04,28.02,28.02,219400.0,17.2771,17.2771,17.2647,17.2647,219400.0
2009-11-12 15:25:00,28.02,28.03,28.0,28.02,282400.0,17.2647,17.2709,17.2524,17.2647,282400.0
2009-11-12 15:30:00,28.02,28.02,27.99,28.0,590400.0,17.2647,17.2647,17.2463,17.2524,590400.0
2009-11-12 15:35:00,28.0,28.0,27.93,27.93,224000.0,17.2524,17.2524,17.2093,17.2093,224000.0
2009-11-12 15:40:00,27.93,27.96,27.93,27.93,278200.0,17.2093,17.2278,17.2093,17.2093,278200.0
2009-11-12 15:45:00,27.93,27.96,27.93,27.95,327000.0,17.2093,17.2278,17.2093,17.2216,327000.0
2009-11-12 15:50:00,27.96,27.97,27.95,27.96,423400.0,17.2278,17.2339,17.2216,17.2278,423400.0
2009-11-12 15:55:00,27.96,27.99,27.96,27.98,874600.0,17.2278,17.2463,17.2278,17.2401,874600.0
2009-11-13 09:30:00,28.03,28.09,27.99,28.0,397000.0,17.2709,17.3079,17.2463,17.2524,397000.0
2009-11-13 09:35:00,28.0,28.02,27.95,27.97,210600.0,17.2524,17.2647,17.2216,17.2339,210600.0
2009-11-13 09:40:00,27.98,28.0,27.96,27.98,240000.0,17.2401,17.2524,17.2278,17.2401,240000.0
2009-11-13 09:45:00,27.98,28.02,27.98,28.02,174800.0,17.2401,17.2647,17.2401,17.2647,174800.0
2009-11-13 09:50:00,28.02,28.09,28.0,28.04,231000.0,17.2647,17.3079,17.2524,17.2771,231000.0
2009-11-13 09:55:00,28.02,28.06,27.96,28.02,566000.0,17.2647,17.2894,17.2278,17.2647,566000.0
2009-11-13 10:00:00,28.02,28.03,27.98,28.02,282400.0,17.2647,17.2709,17.2401,17.2647,282400.0
2009-11-13 10:05:00,28.01,28.1,28.01,28.1,223800.0,17.2586,17.314,17.2586,17.314,223800.0
2009-11-13 10:10:00,28.1,28.13,28.09,28.13,140200.0,17.314,17.3325,17.3079,17.3325,140200.0
2009-11-13 10:15:00,28.13,28.15,28.11,28.13,183800.0,17.3325,17.3448,17.3202,17.3325,183800.0
2009-11-13 10:20:00,28.13,28.18,28.11,28.13,373800.0,17.3325,17.3633,17.3202,17.3325,373800.0
2009-11-13 10:25:00,28.14,28.14,28.11,28.11,98200.0,17.3387,17.3387,17.3202,17.3202,98200.0
2009-11-13 10:30:00,28.11,28.12,28.09,28.1,138600.0,17.3202,17.3264,17.3079,17.314,138600.0
2009-11-13 10:35:00,28.09,28.14,28.09,28.13,170800.0,17.3079,17.3387,17.3079,17.3325,170800.0
2009-11-13 10:40:00,28.13,28.18,28.12,28.17,211600.0,17.3325,17.3633,17.3264,17.3572,211600.0
2009-11-13 10:45:00,28.17,28.2,28.17,28.2,106600.0,17.3572,17.3757,17.3572,17.3757,106600.0
2009-11-13 10:50:00,28.2,28.23,28.19,28.22,156400.0,17.3757,17.3941,17.3695,17.388,156400.0
2009-11-13 10:55:00,28.22,28.24,28.2,28.22,158000.0,17.388,17.4003,17.3757,17.388,158000.0
2009-11-13 11:00:00,28.22,28.25,28.22,28.23,139600.0,17.388,17.4065,17.388,17.3941,139600.0
2009-11-13 11:05:00,28.24,28.27,28.23,28.27,285600.0,17.4003,17.4188,17.3941,17.4188,285600.0
2009-11-13 11:10:00,28.27,28.28,28.24,28.24,181200.0,17.4188,17.4249,17.4003,17.4003,181200.0
2009-11-13 11:15:00,28.24,28.25,28.19,28.22,167400.0,17.4003,17.4065,17.3695,17.388,167400.0
2009-11-13 11:20:00,28.22,28.23,28.21,28.22,141000.0,17.388,17.3941,17.3818,17.388,141000.0
2009-11-13 11:25:00,28.23,28.25,28.22,28.24,93000.0,17.3941,17.4065,17.388,17.4003,93000.0
2009-11-13 11:30:00,28.24,28.27,28.24,28.26,116800.0,17.4003,17.4188,17.4003,17.4126,116800.0
2009-11-13 11:35:00,28.25,28.28,28.25,28.27,186600.0,17.4065,17.4249,17.4065,17.4188,186600.0
2009-11-13 11:40:00,28.27,28.27,28.24,28.25,91200.0,17.4188,17.4188,17.4003,17.4065,91200.0
2009-11-13 11:45:00,28.25,28.25,28.22,28.23,101600.0,17.4065,17.4065,17.388,17.3941,101600.0
2009-11-13 11:50:00,28.23,28.23,28.22,28.23,80400.0,17.3941,17.3941,17.388,17.3941,80400.0
2009-11-13 11:55:00,28.23,28.23,28.2,28.2,117600.0,17.3941,17.3941,17.3757,17.3757,117600.0
2009-11-13 12:00:00,28.21,28.22,28.2,28.21,129600.0,17.3818,17.388,17.3757,17.3818,129600.0
2009-11-13 12:05:00,28.21,28.22,28.17,28.17,155200.0,17.3818,17.388,17.3572,17.3572,155200.0
2009-11-13 12:10:00,28.17,28.21,28.17,28.21,162400.0,17.3572,17.3818,17.3572,17.3818,162400.0
2009-11-13 12:15:00,28.21,28.28,28.21,28.27,230400.0,17.3818,17.4249,17.3818,17.4188,230400.0
2009-11-13 12:20:00,28.26,28.27,28.22,28.23,163400.0,17.4126,17.4188,17.388,17.3941,163400.0
2009-11-13 12:25:00,28.23,28.27,28.23,28.24,96600.0,17.3941,17.4188,17.3941,17.4003,96600.0
2009-11-13 12:30:00,28.24,28.24,28.22,28.24,41400.0,17.4003,17.4003,17.388,17.4003,41400.0
2009-11-13 12:35:00,28.24,28.26,28.23,28.26,55800.0,17.4003,17.4126,17.3941,17.4126,55800.0
2009-11-13 12:40:00,28.27,28.27,28.25,28.27,45600.0,17.4188,17.4188,17.4065,17.4188,45600.0
2009-11-13 12:45:00,28.27,28.29,28.24,28.25,281200.0,17.4188,17.4311,17.4003,17.4065,281200.0
2009-11-13 12:50:00,28.25,28.27,28.24,28.25,83600.0,17.4065,17.4188,17.4003,17.4065,83600.0
2009-11-13 12:55:00,28.26,28.29,28.25,28.29,67000.0,17.4126,17.4311,17.4065,17.4311,67000.0
2009-11-13 13:00:00,28.29,28.32,28.29,28.31,105800.0,17.4311,17.4496,17.4311,17.4434,105800.0
2009-11-13 13:05:00,28.31,28.31,28.29,28.31,57800.0,17.4434,17.4434,17.4311,17.4434,57800.0
2009-11-13 13:10:00,28.31,28.32,28.31,28.31,49400.0,17.4434,17.4496,17.4434,17.4434,49400.0
2009-11-13 13:15:00,28.31,28.33,28.31,28.33,191400.0,17.4434,17.4558,17.4434,17.4558,191400.0
2009-11-13 13:20:00,28.33,28.35,28.32,28.33,125400.0,17.4558,17.4681,17.4496,17.4558,125400.0
2009-11-13 13:25:00,28.34,28.35,28.34,28.34,95800.0,17.4619,17.4681,17.4619,17.4619,95800.0
2009-11-13 13:30:00,28.35,28.35,28.33,28.33,139400.0,17.4681,17.4681,17.4558,17.4558,139400.0
2009-11-13 13:35:00,28.33,28.35,28.33,28.35,106000.0,17.4558,17.4681,17.4558,17.4681,106000.0
2009-11-13 13:40:00,28.35,28.35,28.34,28.35,117400.0,17.4681,17.4681,17.4619,17.4681,117400.0
2009-11-13 13:45:00,28.35,28.35,28.32,28.32,113000.0,17.4681,17.4681,17.4496,17.4496,113000.0
2009-11-13 13:50:00,28.32,28.33,28.3,28.33,123600.0,17.4496,17.4558,17.4373,17.4558,123600.0
2009-11-13 13:55:00,28.33,28.34,28.32,28.34,129000.0,17.4558,17.4619,17.4496,17.4619,129000.0
2009-11-13 14:00:00,28.34,28.34,28.31,28.34,191000.0,17.4619,17.4619,17.4434,17.4619,191000.0
2009-11-13 14:05:00,28.34,28.34,28.29,28.29,109000.0,17.4619,17.4619,17.4311,17.4311,109000.0
2009-11-13 14:10:00,28.29,28.3,28.25,28.27,216800.0,17.4311,17.4373,17.4065,17.4188,216800.0
2009-11-13 14:15:00,28.26,28.28,28.25,28.25,167200.0,17.4126,17.4249,17.4065,17.4065,167200.0
2009-11-13 14:20:00,28.25,28.25,28.24,28.24,76800.0,17.4065,17.4065,17.4003,17.4003,76800.0
2009-11-13 14:25:00,28.25,28.25,28.23,28.23,125600.0,17.4065,17.4065,17.3941,17.3941,125600.0
2009-11-13 14:30:00,28.23,28.23,28.2,28.21,129000.0,17.3941,17.3941,17.3757,17.3818,129000.0
2009-11-13 14:35:00,28.21,28.24,28.19,28.23,118800.0,17.3818,17.4003,17.3695,17.3941,118800.0
2009-11-13 14:40:00,28.24,28.27,28.22,28.24,111400.0,17.4003,17.4188,17.388,17.4003,111400.0
2009-11-13 14:45:00,28.24,28.25,28.23,28.24,167000.0,17.4003,17.4065,17.3941,17.4003,167000.0
2009-11-13 14:50:00,28.25,28.26,28.23,28.24,137600.0,17.4065,17.4126,17.3941,17.4003,137600.0
2009-11-13 14:55:00,28.24,28.26,28.21,28.23,185400.0,17.4003,17.4126,17.3818,17.3941,185400.0
2009-11-13 15:00:00,28.23,28.24,28.21,28.24,164800.0,17.3941,17.4003,17.3818,17.4003,164800.0
2009-11-13 15:05:00,28.24,28.25,28.23,28.25,159000.0,17.4003,17.4065,17.3941,17.4065,159000.0
2009-11-13 15:10:00,28.25,28.26,28.24,28.25,121800.0,17.4065,17.4126,17.4003,17.4065,121800.0
2009-11-13 15:15:00,28.25,28.25,28.23,28.23,90800.0,17.4065,17.4065,17.3941,17.3941,90800.0
2009-11-13 15:20:00,28.23,28.24,28.21,28.21,251800.0,17.3941,17.4003,17.3818,17.3818,251800.0
2009-11-13 15:25:00,28.21,28.23,28.2,28.21,154800.0,17.3818,17.3941,17.3757,17.3818,154800.0
2009-11-13 15:30:00,28.21,28.25,28.21,28.24,150800.0,17.3818,17.4065,17.3818,17.4003,150800.0
2009-11-13 15:35:00,28.24,28.25,28.21,28.21,400600.0,17.4003,17.4065,17.3818,17.3818,400600.0
2009-11-13 15:40:00,28.21,28.29,28.19,28.27,877400.0,17.3818,17.4311,17.3695,17.4188,877400.0
2009-11-13 15:45:00,28.27,28.29,28.25,28.27,554800.0,17.4188,17.4311,17.4065,17.4188,554800.0
2009-11-13 15:50:00,28.26,28.27,28.22,28.25,801000.0,17.4126,17.4188,17.388,17.4065,801000.0
2009-11-13 15:55:00,28.26,28.28,28.22,28.24,1483600.0,17.4126,17.4249,17.388,17.4003,1483600.0
2009-11-16 09:30:00,28.33,28.33,28.22,28.27,506400.0,17.4558,17.4558,17.388,17.4188,506400.0
2009-11-16 09:35:00,28.26,28.34,28.23,28.3,297600.0,17.4126,17.4619,17.3941,17.4373,297600.0
2009-11-16 09:40:00,28.3,28.36,28.3,28.36,289800.0,17.4373,17.4742,17.4373,17.4742,289800.0
2009-11-16 09:45:00,28.36,28.39,28.34,28.36,193400.0,17.4742,17.4927,17.4619,17.4742,193400.0
2009-11-16 09:50:00,28.36,28.42,28.36,28.42,218600.0,17.4742,17.5112,17.4742,17.5112,218600.0
2009-11-16 09:55:00,28.42,28.46,28.41,28.46,259600.0,17.5112,17.5359,17.505,17.5359,259600.0
2009-11-16 10:00:00,28.47,28.49,28.45,28.47,242600.0,17.542,17.5543,17.5297,17.542,242600.0
2009-11-16 10:05:00,28.47,28.5,28.46,28.48,165000.0,17.542,17.5605,17.5359,17.5482,165000.0
2009-11-16 10:10:00,28.49,28.5,28.48,28.49,267400.0,17.5543,17.5605,17.5482,17.5543,267400.0
2009-11-16 10:15:00,28.49,28.5,28.47,28.48,144600.0,17.5543,17.5605,17.542,17.5482,144600.0
2009-11-16 10:20:00,28.48,28.5,28.46,28.49,173400.0,17.5482,17.5605,17.5359,17.5543,173400.0
2009-11-16 10:25:00,28.5,28.5,28.47,28.47,159200.0,17.5605,17.5605,17.542,17.542,159200.0
2009-11-16 10:30:00,28.47,28.5,28.46,28.49,580400.0,17.542,17.5605,17.5359,17.5543,580400.0
2009-11-16 10:35:00,28.48,28.5,28.47,28.5,240600.0,17.5482,17.5605,17.542,17.5605,240600.0
2009-11-16 10:40:00,28.49,28.5,28.48,28.5,182000.0,17.5543,17.5605,17.5482,17.5605,182000.0
2009-11-16 10:45:00,28.5,28.5,28.47,28.48,105800.0,17.5605,17.5605,17.542,17.5482,105800.0
2009-11-16 10:50:00,28.49,28.49,28.46,28.47,142600.0,17.5543,17.5543,17.5359,17.542,142600.0
2009-11-16 10:55:00,28.47,28.5,28.46,28.46,162600.0,17.542,17.5605,17.5359,17.5359,162600.0
2009-11-16 11:00:00,28.46,28.47,28.43,28.47,187400.0,17.5359,17.542,17.5174,17.542,187400.0
2009-11-16 11:05:00,28.47,28.5,28.47,28.5,129400.0,17.542,17.5605,17.542,17.5605,129400.0
2009-11-16 11:10:00,28.5,28.52,28.49,28.5,305200.0,17.5605,17.5728,17.5543,17.5605,305200.0
2009-11-16 11:15:00,28.5,28.5,28.47,28.49,67000.0,17.5605,17.5605,17.542,17.5543,67000.0
2009-11-16 11:20:00,28.49,28.51,28.49,28.5,95000.0,17.5543,17.5667,17.5543,17.5605,95000.0
2009-11-16 11:25:00,28.5,28.5,28.47,28.49,121200.0,17.5605,17.5605,17.542,17.5543,121200.0
2009-11-16 11:30:00,28.49,28.51,28.48,28.49,160400.0,17.5543,17.5667,17.5482,17.5543,160400.0
2009-11-16 11:35:00,28.49,28.49,28.45,28.46,120000.0,17.5543,17.5543,17.5297,17.5359,120000.0
2009-11-16 11:40:00,28.46,28.47,28.44,28.47,44000.0,17.5359,17.542,17.5235,17.542,44000.0
2009-11-16 11:45:00,28.47,28.48,28.44,28.45,148600.0,17.542,17.5482,17.5235,17.5297,148600.0
2009-11-16 11:50:00,28.45,28.47,28.41,28.41,108400.0,17.5297,17.542,17.505,17.505,108400.0
2009-11-16 11:55:00,28.41,28.45,28.41,28.45,89800.0,17.505,17.5297,17.505,17.5297,89800.0
2009-11-16 12:00:00,28.45,28.46,28.42,28.42,81800.0,17.5297,17.5359,17.5112,17.5112,81800.0
2009-11-16 12:05:00,28.42,28.42,28.39,28.39,63600.0,17.5112,17.5112,17.4927,17.4927,63600.0
2009-11-16 12:10:00,28.39,28.41,28.39,28.4,93600.0,17.4927,17.505,17.4927,17.4989,93600.0
2009-11-16 12:15:00,28.4,28.4,28.35,28.35,235400.0,17.4989,17.4989,17.4681,17.4681,235400.0
2009-11-16 12:20:00,28.36,28.38,28.35,28.37,164200.0,17.4742,17.4866,17.4681,17.4804,164200.0
2009-11-16 12:25:00,28.37,28.41,28.37,28.41,76600.0,17.4804,17.505,17.4804,17.505,76600.0
2009-11-16 12:30:00,28.4,28.41,28.39,28.41,63400.0,17.4989,17.505,17.4927,17.505,63400.0
2009-11-16 12:35:00,28.4,28.42,28.39,28.4,70200.0,17.4989,17.5112,17.4927,17.4989,70200.0
2009-11-16 12:40:00,28.4,28.45,28.39,28.45,104200.0,17.4989,17.5297,17.4927,17.5297,104200.0
2009-11-16 12:45:00,28.45,28.47,28.45,28.47,67000.0,17.5297,17.542,17.5297,17.542,67000.0
2009-11-16 12:50:00,28.47,28.47,28.45,28.46,96800.0,17.542,17.542,17.5297,17.5359,96800.0
2009-11-16 12:55:00,28.47,28.5,28.47,28.49,152000.0,17.542,17.5605,17.542,17.5543,152000.0
2009-11-16 13:00:00,28.49,28.55,28.49,28.52,190800.0,17.5543,17.5913,17.5543,17.5728,190800.0
2009-11-16 13:05:00,28.52,28.52,28.48,28.48,79000.0,17.5728,17.5728,17.5482,17.5482,79000.0
2009-11-16 13:10:00,28.49,28.51,28.48,28.5,91800.0,17.5543,17.5667,17.5482,17.5605,91800.0
2009-11-16 13:15:00,28.5,28.5,28.49,28.5,81800.0,17.5605,17.5605,17.5543,17.5605,81800.0
2009-11-16 13:20:00,28.5,28.5,28.45,28.46,115200.0,17.5605,17.5605,17.5297,17.5359,115200.0
2009-11-16 13:25:00,28.46,28.46,28.44,28.45,121800.0,17.5359,17.5359,17.5235,17.5297,121800.0
2009-11-16 13:30:00,28.45,28.5,28.44,28.49,124400.0,17.5297,17.5605,17.5235,17.5543,124400.0
2009-11-16 13:35:00,28.5,28.5,28.46,28.47,133800.0,17.5605,17.5605,17.5359,17.542,133800.0
2009-11-16 13:40:00,28.47,28.48,28.44,28.46,162600.0,17.542,17.5482,17.5235,17.5359,162600.0
2009-11-16 13:45:00,28.46,28.48,28.43,28.43,154600.0,17.5359,17.5482,17.5174,17.5174,154600.0
2009-11-16 13:50:00,28.43,28.43,28.41,28.41,161600.0,17.5174,17.5174,17.505,17.505,161600.0
2009-11-16 13:55:00,28.41,28.43,28.4,28.43,79600.0,17.505,17.5174,17.4989,17.5174,79600.0
2009-11-16 14:00:00,28.43,28.5,28.43,28.49,193600.0,17.5174,17.5605,17.5174,17.5543,193600.0
2009-11-16 14:05:00,28.49,28.5,28.48,28.5,174200.0,17.5543,17.5605,17.5482,17.5605,174200.0
2009-11-16 14:10:00,28.5,28.5,28.47,28.48,85400.0,17.5605,17.5605,17.542,17.5482,85400.0
2009-11-16 14:15:00,28.48,28.5,28.48,28.5,130000.0,17.5482,17.5605,17.5482,17.5605,130000.0
2009-11-16 14:20:00,28.5,28.5,28.48,28.49,117600.0,17.5605,17.5605,17.5482,17.5543,117600.0
2009-11-16 14:25:00,28.49,28.5,28.48,28.48,99000.0,17.5543,17.5605,17.5482,17.5482,99000.0
2009-11-16 14:30:00,28.48,28.5,28.48,28.49,147400.0,17.5482,17.5605,17.5482,17.5543,147400.0
2009-11-16 14:35:00,28.49,28.5,28.46,28.46,162200.0,17.5543,17.5605,17.5359,17.5359,162200.0
2009-11-16 14:40:00,28.46,28.48,28.45,28.48,133200.0,17.5359,17.5482,17.5297,17.5482,133200.0
2009-11-16 14:45:00,28.48,28.5,28.48,28.48,133200.0,17.5482,17.5605,17.5482,17.5482,133200.0
2009-11-16 14:50:00,28.48,28.49,28.43,28.45,187800.0,17.5482,17.5543,17.5174,17.5297,187800.0
2009-11-16 14:55:00,28.45,28.46,28.42,28.43,126000.0,17.5297,17.5359,17.5112,17.5174,126000.0
2009-11-16 15:00:00,28.43,28.44,28.4,28.4,166200.0,17.5174,17.5235,17.4989,17.4989,166200.0
2009-11-16 15:05:00,28.41,28.43,28.39,28.4,166200.0,17.505,17.5174,17.4927,17.4989,166200.0
2009-11-16 15:10:00,28.4,28.4,28.36,28.37,245200.0,17.4989,17.4989,17.4742,17.4804,245200.0
2009-11-16 15:15:00,28.36,28.38,28.35,28.35,317600.0,17.4742,17.4866,17.4681,17.4681,317600.0
2009-11-16 15:20:00,28.35,28.38,28.34,28.35,458200.0,17.4681,17.4866,17.4619,17.4681,458200.0
2009-11-16 15:25:00,28.35,28.36,28.35,28.36,210200.0,17.4681,17.4742,17.4681,17.4742,210200.0
2009-11-16 15:30:00,28.35,28.37,28.34,28.36,274200.0,17.4681,17.4804,17.4619,17.4742,274200.0
2009-11-16 15:35:00,28.36,28.42,28.36,28.42,353400.0,17.4742,17.5112,17.4742,17.5112,353400.0
2009-11-16 15:40:00,28.42,28.42,28.38,28.38,334400.0,17.5112,17.5112,17.4866,17.4866,334400.0
2009-11-16 15:45:00,28.38,28.4,28.36,28.37,302000.0,17.4866,17.4989,17.4742,17.4804,302000.0
2009-11-16 15:50:00,28.38,28.39,28.36,28.39,408600.0,17.4866,17.4927,17.4742,17.4927,408600.0
2009-11-16 15:55:00,28.39,28.39,28.34,28.38,1115200.0,17.4927,17.4927,17.4619,17.4866,1115200.0
2009-11-17 09:30:00,28.32,28.35,28.23,28.35,427400.0,17.4496,17.4681,17.3941,17.4681,427400.0
2009-11-17 09:35:00,28.35,28.4,28.3,28.36,280600.0,17.4681,17.4989,17.4373,17.4742,280600.0
2009-11-17 09:40:00,28.37,28.39,28.35,28.39,188000.0,17.4804,17.4927,17.4681,17.4927,188000.0
2009-11-17 09:45:00,28.39,28.43,28.31,28.32,276600.0,17.4927,17.5174,17.4434,17.4496,276600.0
2009-11-17 09:50:00,28.32,28.35,28.3,28.31,264800.0,17.4496,17.4681,17.4373,17.4434,264800.0
2009-11-17 09:55:00,28.31,28.33,28.29,28.31,240400.0,17.4434,17.4558,17.4311,17.4434,240400.0
2009-11-17 10:00:00,28.31,28.34,28.3,28.31,253400.0,17.4434,17.4619,17.4373,17.4434,253400.0
2009-11-17 10:05:00,28.32,28.35,28.31,28.33,123000.0,17.4496,17.4681,17.4434,17.4558,123000.0
2009-11-17 10:10:00,28.34,28.36,28.3,28.3,170800.0,17.4619,17.4742,17.4373,17.4373,170800.0
2009-11-17 10:15:00,28.3,28.35,28.29,28.35,142200.0,17.4373,17.4681,17.4311,17.4681,142200.0
2009-11-17 10:20:00,28.35,28.37,28.34,28.36,136800.0,17.4681,17.4804,17.4619,17.4742,136800.0
2009-11-17 10:25:00,28.35,28.4,28.35,28.38,190200.0,17.4681,17.4989,17.4681,17.4866,190200.0
2009-11-17 10:30:00,28.38,28.39,28.34,28.36,170200.0,17.4866,17.4927,17.4619,17.4742,170200.0
2009-11-17 10:35:00,28.36,28.39,28.36,28.39,96200.0,17.4742,17.4927,17.4742,17.4927,96200.0
2009-11-17 10:40:00,28.39,28.43,28.38,28.42,162000.0,17.4927,17.5174,17.4866,17.5112,162000.0
2009-11-17 10:45:00,28.42,28.43,28.41,28.41,76600.0,17.5112,17.5174,17.505,17.505,76600.0
2009-11-17 10:50:00,28.41,28.44,28.38,28.43,133600.0,17.505,17.5235,17.4866,17.5174,133600.0
2009-11-17 10:55:00,28.43,28.43,28.41,28.41,76400.0,17.5174,17.5174,17.505,17.505,76400.0
2009-11-17 11:00:00,28.42,28.42,28.38,28.38,86000.0,17.5112,17.5112,17.4866,17.4866,86000.0
2009-11-17 11:05:00,28.39,28.39,28.35,28.36,195000.0,17.4927,17.4927,17.4681,17.4742,195000.0
2009-11-17 11:10:00,28.36,28.36,28.33,28.34,163200.0,17.4742,17.4742,17.4558,17.4619,163200.0
2009-11-17 11:15:00,28.34,28.34,28.31,28.34,295000.0,17.4619,17.4619,17.4434,17.4619,295000.0
2009-11-17 11:20:00,28.34,28.39,28.32,28.36,119400.0,17.4619,17.4927,17.4496,17.4742,119400.0
2009-11-17 11:25:00,28.36,28.39,28.36,28.39,87000.0,17.4742,17.4927,17.4742,17.4927,87000.0
2009-11-17 11:30:00,28.39,28.39,28.37,28.39,79200.0,17.4927,17.4927,17.4804,17.4927,79200.0
2009-11-17 11:35:00,28.38,28.4,28.38,28.38,57400.0,17.4866,17.4989,17.4866,17.4866,57400.0
2009-11-17 11:40:00,28.39,28.41,28.38,28.4,46400.0,17.4927,17.505,17.4866,17.4989,46400.0
2009-11-17 11:45:00,28.4,28.41,28.37,28.39,85200.0,17.4989,17.505,17.4804,17.4927,85200.0
2009-11-17 11:50:00,28.39,28.43,28.39,28.42,100200.0,17.4927,17.5174,17.4927,17.5112,100200.0
2009-11-17 11:55:00,28.42,28.43,28.39,28.41,119800.0,17.5112,17.5174,17.4927,17.505,119800.0
2009-11-17 12:00:00,28.4,28.41,28.35,28.35,58800.0,17.4989,17.505,17.4681,17.4681,58800.0
2009-11-17 12:05:00,28.35,28.38,28.35,28.38,85600.0,17.4681,17.4866,17.4681,17.4866,85600.0
2009-11-17 12:10:00,28.38,28.42,28.38,28.42,73200.0,17.4866,17.5112,17.4866,17.5112,73200.0
2009-11-17 12:15:00,28.42,28.42,28.4,28.4,27600.0,17.5112,17.5112,17.4989,17.4989,27600.0
2009-11-17 12:20:00,28.4,28.44,28.4,28.44,79000.0,17.4989,17.5235,17.4989,17.5235,79000.0
2009-11-17 12:25:00,28.43,28.44,28.41,28.42,33400.0,17.5174,17.5235,17.505,17.5112,33400.0
2009-11-17 12:30:00,28.42,28.44,28.41,28.43,110400.0,17.5112,17.5235,17.505,17.5174,110400.0
2009-11-17 12:35:00,28.43,28.43,28.38,28.38,48800.0,17.5174,17.5174,17.4866,17.4866,48800.0
2009-11-17 12:40:00,28.38,28.39,28.36,28.36,88400.0,17.4866,17.4927,17.4742,17.4742,88400.0
2009-11-17 12:45:00,28.36,28.38,28.36,28.37,65800.0,17.4742,17.4866,17.4742,17.4804,65800.0
2009-11-17 12:50:00,28.38,28.38,28.36,28.36,69800.0,17.4866,17.4866,17.4742,17.4742,69800.0
2009-11-17 12:55:00,28.36,28.39,28.36,28.38,96400.0,17.4742,17.4927,17.4742,17.4866,96400.0
2009-11-17 13:00:00,28.38,28.41,28.36,28.38,146400.0,17.4866,17.505,17.4742,17.4866,146400.0
2009-11-17 13:05:00,28.38,28.38,28.36,28.37,82600.0,17.4866,17.4866,17.4742,17.4804,82600.0
2009-11-17 13:10:00,28.37,28.38,28.36,28.37,150000.0,17.4804,17.4866,17.4742,17.4804,150000.0
2009-11-17 13:15:00,28.37,28.41,28.36,28.4,94600.0,17.4804,17.505,17.4742,17.4989,94600.0
2009-11-17 13:20:00,28.4,28.41,28.4,28.4,39000.0,17.4989,17.505,17.4989,17.4989,39000.0
2009-11-17 13:25:00,28.4,28.4,28.4,28.4,29400.0,17.4989,17.4989,17.4989,17.4989,29400.0
2009-11-17 13:30:00,28.41,28.42,28.4,28.42,44200.0,17.505,17.5112,17.4989,17.5112,44200.0
2009-11-17 13:35:00,28.42,28.43,28.42,28.43,77200.0,17.5112,17.5174,17.5112,17.5174,77200.0
2009-11-17 13:40:00,28.43,28.46,28.43,28.46,141200.0,17.5174,17.5359,17.5174,17.5359,141200.0
2009-11-17 13:45:00,28.46,28.46,28.43,28.44,111600.0,17.5359,17.5359,17.5174,17.5235,111600.0
2009-11-17 13:50:00,28.44,28.45,28.42,28.43,118200.0,17.5235,17.5297,17.5112,17.5174,118200.0
2009-11-17 13:55:00,28.43,28.43,28.4,28.41,61200.0,17.5174,17.5174,17.4989,17.505,61200.0
2009-11-17 14:00:00,28.41,28.43,28.4,28.43,60800.0,17.505,17.5174,17.4989,17.5174,60800.0
2009-11-17 14:05:00,28.43,28.44,28.41,28.41,76000.0,17.5174,17.5235,17.505,17.505,76000.0
2009-11-17 14:10:00,28.41,28.42,28.4,28.4,121800.0,17.505,17.5112,17.4989,17.4989,121800.0
2009-11-17 14:15:00,28.4,28.42,28.38,28.41,73400.0,17.4989,17.5112,17.4866,17.505,73400.0
2009-11-17 14:20:00,28.41,28.42,28.39,28.4,73000.0,17.505,17.5112,17.4927,17.4989,73000.0
2009-11-17 14:25:00,28.4,28.41,28.39,28.41,70200.0,17.4989,17.505,17.4927,17.505,70200.0
2009-11-17 14:30:00,28.41,28.41,28.37,28.38,151400.0,17.505,17.505,17.4804,17.4866,151400.0
2009-11-17 14:35:00,28.38,28.39,28.36,28.38,169800.0,17.4866,17.4927,17.4742,17.4866,169800.0
2009-11-17 14:40:00,28.38,28.41,28.37,28.39,85600.0,17.4866,17.505,17.4804,17.4927,85600.0
2009-11-17 14:45:00,28.39,28.39,28.36,28.36,74000.0,17.4927,17.4927,17.4742,17.4742,74000.0
2009-11-17 14:50:00,28.37,28.38,28.34,28.38,88800.0,17.4804,17.4866,17.4619,17.4866,88800.0
2009-11-17 14:55:00,28.38,28.38,28.36,28.38,116600.0,17.4866,17.4866,17.4742,17.4866,116600.0
2009-11-17 15:00:00,28.38,28.4,28.38,28.4,98400.0,17.4866,17.4989,17.4866,17.4989,98400.0
2009-11-17 15:05:00,28.4,28.41,28.38,28.39,146400.0,17.4989,17.505,17.4866,17.4927,146400.0
2009-11-17 15:10:00,28.39,28.41,28.39,28.4,110200.0,17.4927,17.505,17.4927,17.4989,110200.0
2009-11-17 15:15:00,28.4,28.41,28.38,28.41,87800.0,17.4989,17.505,17.4866,17.505,87800.0
2009-11-17 15:20:00,28.41,28.43,28.4,28.43,109800.0,17.505,17.5174,17.4989,17.5174,109800.0
2009-11-17 15:25:00,28.43,28.45,28.4,28.4,115400.0,17.5174,17.5297,17.4989,17.4989,115400.0
2009-11-17 15:30:00,28.4,28.44,28.4,28.42,118200.0,17.4989,17.5235,17.4989,17.5112,118200.0
2009-11-17 15:35:00,28.42,28.43,28.4,28.4,128400.0,17.5112,17.5174,17.4989,17.4989,128400.0
2009-11-17 15:40:00,28.4,28.43,28.4,28.41,173200.0,17.4989,17.5174,17.4989,17.505,173200.0
2009-11-17 15:45:00,28.42,28.46,28.41,28.45,215200.0,17.5112,17.5359,17.505,17.5297,215200.0
2009-11-17 15:50:00,28.44,28.45,28.4,28.42,289200.0,17.5235,17.5297,17.4989,17.5112,289200.0
2009-11-17 15:55:00,28.43,28.43,28.4,28.43,535000.0,17.5174,17.5174,17.4989,17.5174,535000.0
2009-11-18 09:30:00,28.47,28.5,28.4,28.4,415400.0,17.542,17.5605,17.4989,17.4989,415400.0
2009-11-18 09:35:00,28.41,28.45,28.4,28.42,193600.0,17.505,17.5297,17.4989,17.5112,193600.0
2009-11-18 09:40:00,28.42,28.45,28.38,28.43,186000.0,17.5112,17.5297,17.4866,17.5174,186000.0
2009-11-18 09:45:00,28.42,28.43,28.33,28.34,149800.0,17.5112,17.5174,17.4558,17.4619,149800.0
2009-11-18 09:50:00,28.34,28.35,28.31,28.34,228600.0,17.4619,17.4681,17.4434,17.4619,228600.0
2009-11-18 09:55:00,28.33,28.34,28.31,28.33,337800.0,17.4558,17.4619,17.4434,17.4558,337800.0
2009-11-18 10:00:00,28.33,28.33,28.3,28.3,133400.0,17.4558,17.4558,17.4373,17.4373,133400.0
2009-11-18 10:05:00,28.3,28.35,28.3,28.33,126800.0,17.4373,17.4681,17.4373,17.4558,126800.0
2009-11-18 10:10:00,28.33,28.33,28.25,28.25,203200.0,17.4558,17.4558,17.4065,17.4065,203200.0
2009-11-18 10:15:00,28.26,28.33,28.25,28.31,140400.0,17.4126,17.4558,17.4065,17.4434,140400.0
2009-11-18 10:20:00,28.3,28.31,28.28,28.3,139800.0,17.4373,17.4434,17.4249,17.4373,139800.0
2009-11-18 10:25:00,28.3,28.32,28.3,28.31,122400.0,17.4373,17.4496,17.4373,17.4434,122400.0
2009-11-18 10:30:00,28.31,28.32,28.3,28.3,139800.0,17.4434,17.4496,17.4373,17.4373,139800.0
2009-11-18 10:35:00,28.3,28.33,28.29,28.33,162000.0,17.4373,17.4558,17.4311,17.4558,162000.0
2009-11-18 10:40:00,28.33,28.36,28.32,28.35,170800.0,17.4558,17.4742,17.4496,17.4681,170800.0
2009-11-18 10:45:00,28.35,28.36,28.33,28.35,103400.0,17.4681,17.4742,17.4558,17.4681,103400.0
2009-11-18 10:50:00,28.35,28.36,28.34,28.34,66000.0,17.4681,17.4742,17.4619,17.4619,66000.0
2009-11-18 10:55:00,28.34,28.35,28.33,28.34,73800.0,17.4619,17.4681,17.4558,17.4619,73800.0
2009-11-18 11:00:00,28.34,28.38,28.33,28.36,108800.0,17.4619,17.4866,17.4558,17.4742,108800.0
2009-11-18 11:05:00,28.36,28.37,28.35,28.36,95600.0,17.4742,17.4804,17.4681,17.4742,95600.0
2009-11-18 11:10:00,28.35,28.36,28.28,28.28,155200.0,17.4681,17.4742,17.4249,17.4249,155200.0
2009-11-18 11:15:00,28.28,28.3,28.28,28.29,72000.0,17.4249,17.4373,17.4249,17.4311,72000.0
2009-11-18 11:20:00,28.29,28.3,28.29,28.29,129600.0,17.4311,17.4373,17.4311,17.4311,129600.0
2009-11-18 11:25:00,28.3,28.32,28.29,28.31,116200.0,17.4373,17.4496,17.4311,17.4434,116200.0
2009-11-18 11:30:00,28.31,28.32,28.28,28.31,121600.0,17.4434,17.4496,17.4249,17.4434,121600.0
2009-11-18 11:35:00,28.31,28.31,28.29,28.29,89400.0,17.4434,17.4434,17.4311,17.4311,89400.0
2009-11-18 11:40:00,28.29,28.31,28.28,28.3,81800.0,17.4311,17.4434,17.4249,17.4373,81800.0
2009-11-18 11:45:00,28.31,28.32,28.3,28.3,62200.0,17.4434,17.4496,17.4373,17.4373,62200.0
2009-11-18 11:50:00,28.31,28.32,28.3,28.3,133200.0,17.4434,17.4496,17.4373,17.4373,133200.0
2009-11-18 11:55:00,28.3,28.32,28.3,28.31,128000.0,17.4373,17.4496,17.4373,17.4434,128000.0
2009-11-18 12:00:00,28.31,28.32,28.29,28.3,43000.0,17.4434,17.4496,17.4311,17.4373,43000.0
2009-11-18 12:05:00,28.3,28.31,28.3,28.3,55800.0,17.4373,17.4434,17.4373,17.4373,55800.0
2009-11-18 12:10:00,28.3,28.31,28.29,28.29,180600.0,17.4373,17.4434,17.4311,17.4311,180600.0
2009-11-18 12:15:00,28.29,28.29,28.27,28.28,66400.0,17.4311,17.4311,17.4188,17.4249,66400.0
2009-11-18 12:20:00,28.28,28.28,28.25,28.25,191600.0,17.4249,17.4249,17.4065,17.4065,191600.0
2009-11-18 12:25:00,28.25,28.26,28.23,28.25,86600.0,17.4065,17.4126,17.3941,17.4065,86600.0
2009-11-18 12:30:00,28.25,28.28,28.25,28.27,80200.0,17.4065,17.4249,17.4065,17.4188,80200.0
2009-11-18 12:35:00,28.27,28.27,28.25,28.25,113200.0,17.4188,17.4188,17.4065,17.4065,113200.0
2009-11-18 12:40:00,28.25,28.27,28.25,28.26,88000.0,17.4065,17.4188,17.4065,17.4126,88000.0
2009-11-18 12:45:00,28.26,28.27,28.25,28.25,140800.0,17.4126,17.4188,17.4065,17.4065,140800.0
2009-11-18 12:50:00,28.26,28.27,28.25,28.26,119000.0,17.4126,17.4188,17.4065,17.4126,119000.0
2009-11-18 12:55:00,28.26,28.27,28.2,28.2,236400.0,17.4126,17.4188,17.3757,17.3757,236400.0
2009-11-18 13:00:00,28.2,28.21,28.16,28.17,217400.0,17.3757,17.3818,17.351,17.3572,217400.0
2009-11-18 13:05:00,28.17,28.18,28.15,28.16,248600.0,17.3572,17.3633,17.3448,17.351,248600.0
2009-11-18 13:10:00,28.17,28.18,28.15,28.16,103800.0,17.3572,17.3633,17.3448,17.351,103800.0
2009-11-18 13:15:00,28.16,28.17,28.15,28.16,146200.0,17.351,17.3572,17.3448,17.351,146200.0
2009-11-18 13:20:00,28.16,28.18,28.15,28.17,100400.0,17.351,17.3633,17.3448,17.3572,100400.0
2009-11-18 13:25:00,28.17,28.2,28.16,28.2,148400.0,17.3572,17.3757,17.351,17.3757,148400.0
2009-11-18 13:30:00,28.21,28.21,28.18,28.2,281600.0,17.3818,17.3818,17.3633,17.3757,281600.0
2009-11-18 13:35:00,28.2,28.23,28.2,28.22,63400.0,17.3757,17.3941,17.3757,17.388,63400.0
2009-11-18 13:40:00,28.22,28.24,28.22,28.22,113400.0,17.388,17.4003,17.388,17.388,113400.0
2009-11-18 13:45:00,28.22,28.22,28.2,28.2,106600.0,17.388,17.388,17.3757,17.3757,106600.0
2009-11-18 13:50:00,28.2,28.21,28.2,28.21,72200.0,17.3757,17.3818,17.3757,17.3818,72200.0
2009-11-18 13:55:00,28.21,28.22,28.21,28.22,90800.0,17.3818,17.388,17.3818,17.388,90800.0
2009-11-18 14:00:00,28.22,28.26,28.22,28.26,264200.0,17.388,17.4126,17.388,17.4126,264200.0
2009-11-18 14:05:00,28.25,28.3,28.25,28.29,186600.0,17.4065,17.4373,17.4065,17.4311,186600.0
2009-11-18 14:10:00,28.29,28.29,28.27,28.28,336200.0,17.4311,17.4311,17.4188,17.4249,336200.0
2009-11-18 14:15:00,28.28,28.3,28.27,28.28,395600.0,17.4249,17.4373,17.4188,17.4249,395600.0
2009-11-18 14:20:00,28.28,28.3,28.27,28.28,282400.0,17.4249,17.4373,17.4188,17.4249,282400.0
2009-11-18 14:25:00,28.28,28.31,28.28,28.3,225200.0,17.4249,17.4434,17.4249,17.4373,225200.0
2009-11-18 14:30:00,28.3,28.31,28.29,28.3,121000.0,17.4373,17.4434,17.4311,17.4373,121000.0
2009-11-18 14:35:00,28.29,28.3,28.27,28.27,168800.0,17.4311,17.4373,17.4188,17.4188,168800.0
2009-11-18 14:40:00,28.28,28.28,28.25,28.25,151000.0,17.4249,17.4249,17.4065,17.4065,151000.0
2009-11-18 14:45:00,28.25,28.27,28.24,28.26,154200.0,17.4065,17.4188,17.4003,17.4126,154200.0
2009-11-18 14:50:00,28.26,28.27,28.24,28.24,189200.0,17.4126,17.4188,17.4003,17.4003,189200.0
2009-11-18 14:55:00,28.24,28.27,28.23,28.25,114000.0,17.4003,17.4188,17.3941,17.4065,114000.0
2009-11-18 15:00:00,28.26,28.27,28.24,28.25,227600.0,17.4126,17.4188,17.4003,17.4065,227600.0
2009-11-18 15:05:00,28.25,28.26,28.24,28.25,304800.0,17.4065,17.4126,17.4003,17.4065,304800.0
2009-11-18 15:10:00,28.25,28.26,28.24,28.25,168800.0,17.4065,17.4126,17.4003,17.4065,168800.0
2009-11-18 15:15:00,28.25,28.27,28.25,28.25,211400.0,17.4065,17.4188,17.4065,17.4065,211400.0
2009-11-18 15:20:00,28.25,28.25,28.23,28.25,292400.0,17.4065,17.4065,17.3941,17.4065,292400.0
2009-11-18 15:25:00,28.25,28.26,28.25,28.25,264000.0,17.4065,17.4126,17.4065,17.4065,264000.0
2009-11-18 15:30:00,28.25,28.25,28.22,28.22,240000.0,17.4065,17.4065,17.388,17.388,240000.0
2009-11-18 15:35:00,28.22,28.23,28.18,28.22,475800.0,17.388,17.3941,17.3633,17.388,475800.0
2009-11-18 15:40:00,28.22,28.25,28.22,28.24,410000.0,17.388,17.4065,17.388,17.4003,410000.0
2009-11-18 15:45:00,28.24,28.27,28.23,28.24,461800.0,17.4003,17.4188,17.3941,17.4003,461800.0
2009-11-18 15:50:00,28.24,28.29,28.24,28.25,486400.0,17.4003,17.4311,17.4003,17.4065,486400.0
2009-11-18 15:55:00,28.25,28.3,28.25,28.29,759600.0,17.4065,17.4373,17.4065,17.4311,759600.0
2009-11-19 09:30:00,28.12,28.25,28.12,28.17,341800.0,17.3264,17.4065,17.3264,17.3572,341800.0
2009-11-19 09:35:00,28.16,28.18,28.05,28.06,298400.0,17.351,17.3633,17.2832,17.2894,298400.0
2009-11-19 09:40:00,28.06,28.11,28.03,28.08,269800.0,17.2894,17.3202,17.2709,17.3017,269800.0
2009-11-19 09:45:00,28.08,28.14,28.02,28.14,611800.0,17.3017,17.3387,17.2647,17.3387,611800.0
2009-11-19 09:50:00,28.15,28.16,28.08,28.11,427400.0,17.3448,17.351,17.3017,17.3202,427400.0
2009-11-19 09:55:00,28.11,28.19,28.1,28.18,265200.0,17.3202,17.3695,17.314,17.3633,265200.0
2009-11-19 10:00:00,28.18,28.22,28.15,28.22,687600.0,17.3633,17.388,17.3448,17.388,687600.0
2009-11-19 10:05:00,28.22,28.27,28.22,28.26,415800.0,17.388,17.4188,17.388,17.4126,415800.0
2009-11-19 10:10:00,28.25,28.29,28.25,28.27,365600.0,17.4065,17.4311,17.4065,17.4188,365600.0
2009-11-19 10:15:00,28.27,28.27,28.24,28.24,317800.0,17.4188,17.4188,17.4003,17.4003,317800.0
2009-11-19 10:20:00,28.24,28.28,28.24,28.27,342800.0,17.4003,17.4249,17.4003,17.4188,342800.0
2009-11-19 10:25:00,28.27,28.29,28.25,28.28,284200.0,17.4188,17.4311,17.4065,17.4249,284200.0
2009-11-19 10:30:00,28.28,28.3,28.28,28.29,237000.0,17.4249,17.4373,17.4249,17.4311,237000.0
2009-11-19 10:35:00,28.29,28.33,28.29,28.3,201800.0,17.4311,17.4558,17.4311,17.4373,201800.0
2009-11-19 10:40:00,28.3,28.3,28.25,28.3,268400.0,17.4373,17.4373,17.4065,17.4373,268400.0
2009-11-19 10:45:00,28.3,28.31,28.25,28.26,324000.0,17.4373,17.4434,17.4065,17.4126,324000.0
2009-11-19 10:50:00,28.26,28.27,28.25,28.25,200400.0,17.4126,17.4188,17.4065,17.4065,200400.0
2009-11-19 10:55:00,28.25,28.27,28.25,28.27,125000.0,17.4065,17.4188,17.4065,17.4188,125000.0
2009-11-19 11:00:00,28.27,28.28,28.25,28.27,170400.0,17.4188,17.4249,17.4065,17.4188,170400.0
2009-11-19 11:05:00,28.27,28.28,28.26,28.28,220400.0,17.4188,17.4249,17.4126,17.4249,220400.0
2009-11-19 11:10:00,28.28,28.3,28.28,28.3,173400.0,17.4249,17.4373,17.4249,17.4373,173400.0
2009-11-19 11:15:00,28.3,28.31,28.29,28.3,181400.0,17.4373,17.4434,17.4311,17.4373,181400.0
2009-11-19 11:20:00,28.3,28.3,28.3,28.3,97800.0,17.4373,17.4373,17.4373,17.4373,97800.0
2009-11-19 11:25:00,28.3,28.3,28.27,28.27,125800.0,17.4373,17.4373,17.4188,17.4188,125800.0
2009-11-19 11:30:00,28.27,28.3,28.26,28.3,154200.0,17.4188,17.4373,17.4126,17.4373,154200.0
2009-11-19 11:35:00,28.3,28.33,28.3,28.33,194600.0,17.4373,17.4558,17.4373,17.4558,194600.0
2009-11-19 11:40:00,28.33,28.35,28.32,28.35,103600.0,17.4558,17.4681,17.4496,17.4681,103600.0
2009-11-19 11:45:00,28.35,28.36,28.33,28.36,119600.0,17.4681,17.4742,17.4558,17.4742,119600.0
2009-11-19 11:50:00,28.36,28.38,28.34,28.37,239600.0,17.4742,17.4866,17.4619,17.4804,239600.0
2009-11-19 11:55:00,28.38,28.4,28.37,28.39,210600.0,17.4866,17.4989,17.4804,17.4927,210600.0
2009-11-19 12:00:00,28.39,28.41,28.38,28.4,122800.0,17.4927,17.505,17.4866,17.4989,122800.0
2009-11-19 12:05:00,28.4,28.4,28.38,28.4,77800.0,17.4989,17.4989,17.4866,17.4989,77800.0
2009-11-19 12:10:00,28.4,28.41,28.38,28.39,143400.0,17.4989,17.505,17.4866,17.4927,143400.0
2009-11-19 12:15:00,28.39,28.42,28.39,28.42,106800.0,17.4927,17.5112,17.4927,17.5112,106800.0
2009-11-19 12:20:00,28.42,28.43,28.41,28.42,229600.0,17.5112,17.5174,17.505,17.5112,229600.0
2009-11-19 12:25:00,28.43,28.43,28.4,28.41,98000.0,17.5174,17.5174,17.4989,17.505,98000.0
2009-11-19 12:30:00,28.41,28.42,28.38,28.39,108600.0,17.505,17.5112,17.4866,17.4927,108600.0
2009-11-19 12:35:00,28.39,28.4,28.38,28.39,106000.0,17.4927,17.4989,17.4866,17.4927,106000.0
2009-11-19 12:40:00,28.4,28.4,28.35,28.36,122000.0,17.4989,17.4989,17.4681,17.4742,122000.0
2009-11-19 12:45:00,28.35,28.36,28.35,28.35,78000.0,17.4681,17.4742,17.4681,17.4681,78000.0
2009-11-19 12:50:00,28.36,28.36,28.33,28.34,151600.0,17.4742,17.4742,17.4558,17.4619,151600.0
2009-11-19 12:55:00,28.34,28.36,28.34,28.36,64600.0,17.4619,17.4742,17.4619,17.4742,64600.0
2009-11-19 13:00:00,28.36,28.36,28.35,28.36,31400.0,17.4742,17.4742,17.4681,17.4742,31400.0
2009-11-19 13:05:00,28.36,28.37,28.35,28.35,157400.0,17.4742,17.4804,17.4681,17.4681,157400.0
2009-11-19 13:10:00,28.35,28.36,28.31,28.31,113600.0,17.4681,17.4742,17.4434,17.4434,113600.0
2009-11-19 13:15:00,28.31,28.32,28.31,28.31,98400.0,17.4434,17.4496,17.4434,17.4434,98400.0
2009-11-19 13:20:00,28.31,28.31,28.29,28.3,91600.0,17.4434,17.4434,17.4311,17.4373,91600.0
2009-11-19 13:25:00,28.3,28.31,28.3,28.31,85200.0,17.4373,17.4434,17.4373,17.4434,85200.0
2009-11-19 13:30:00,28.3,28.31,28.3,28.31,31600.0,17.4373,17.4434,17.4373,17.4434,31600.0
2009-11-19 13:35:00,28.31,28.33,28.31,28.32,76600.0,17.4434,17.4558,17.4434,17.4496,76600.0
2009-11-19 13:40:00,28.31,28.35,28.25,28.35,381200.0,17.4434,17.4681,17.4065,17.4681,381200.0
2009-11-19 13:45:00,28.34,28.35,28.33,28.33,78600.0,17.4619,17.4681,17.4558,17.4558,78600.0
2009-11-19 13:50:00,28.34,28.36,28.33,28.36,159200.0,17.4619,17.4742,17.4558,17.4742,159200.0
2009-11-19 13:55:00,28.36,28.38,28.36,28.36,103400.0,17.4742,17.4866,17.4742,17.4742,103400.0
2009-11-19 14:00:00,28.36,28.36,28.35,28.35,66800.0,17.4742,17.4742,17.4681,17.4681,66800.0
2009-11-19 14:05:00,28.35,28.36,28.29,28.3,125600.0,17.4681,17.4742,17.4311,17.4373,125600.0
2009-11-19 14:10:00,28.3,28.34,28.29,28.34,202200.0,17.4373,17.4619,17.4311,17.4619,202200.0
2009-11-19 14:15:00,28.33,28.36,28.33,28.36,96200.0,17.4558,17.4742,17.4558,17.4742,96200.0
2009-11-19 14:20:00,28.36,28.4,28.36,28.39,199000.0,17.4742,17.4989,17.4742,17.4927,199000.0
2009-11-19 14:25:00,28.39,28.39,28.36,28.36,145200.0,17.4927,17.4927,17.4742,17.4742,145200.0
2009-11-19 14:30:00,28.36,28.37,28.36,28.36,34400.0,17.4742,17.4804,17.4742,17.4742,34400.0
2009-11-19 14:35:00,28.36,28.37,28.35,28.36,61000.0,17.4742,17.4804,17.4681,17.4742,61000.0
2009-11-19 14:40:00,28.35,28.41,28.35,28.4,236000.0,17.4681,17.505,17.4681,17.4989,236000.0
2009-11-19 14:45:00,28.39,28.41,28.38,28.41,128800.0,17.4927,17.505,17.4866,17.505,128800.0
2009-11-19 14:50:00,28.41,28.43,28.4,28.41,184800.0,17.505,17.5174,17.4989,17.505,184800.0
2009-11-19 14:55:00,28.41,28.41,28.4,28.4,101400.0,17.505,17.505,17.4989,17.4989,101400.0
2009-11-19 15:00:00,28.4,28.41,28.38,28.39,258000.0,17.4989,17.505,17.4866,17.4927,258000.0
2009-11-19 15:05:00,28.39,28.4,28.38,28.39,162000.0,17.4927,17.4989,17.4866,17.4927,162000.0
2009-11-19 15:10:00,28.39,28.41,28.39,28.4,87400.0,17.4927,17.505,17.4927,17.4989,87400.0
2009-11-19 15:15:00,28.41,28.43,28.4,28.42,222600.0,17.505,17.5174,17.4989,17.5112,222600.0
2009-11-19 15:20:00,28.42,28.43,28.4,28.43,188000.0,17.5112,17.5174,17.4989,17.5174,188000.0
2009-11-19 15:25:00,28.43,28.43,28.41,28.43,175000.0,17.5174,17.5174,17.505,17.5174,175000.0
2009-11-19 15:30:00,28.43,28.46,28.43,28.45,189400.0,17.5174,17.5359,17.5174,17.5297,189400.0
2009-11-19 15:35:00,28.45,28.46,28.43,28.43,353200.0,17.5297,17.5359,17.5174,17.5174,353200.0
2009-11-19 15:40:00,28.43,28.48,28.43,28.46,511200.0,17.5174,17.5482,17.5174,17.5359,511200.0
2009-11-19 15:45:00,28.45,28.49,28.43,28.48,424400.0,17.5297,17.5543,17.5174,17.5482,424400.0
2009-11-19 15:50:00,28.48,28.49,28.38,28.46,704000.0,17.5482,17.5543,17.4866,17.5359,704000.0
2009-11-19 15:55:00,28.46,28.47,28.43,28.44,1216800.0,17.5359,17.542,17.5174,17.5235,1216800.0
2009-11-20 09:30:00,28.35,28.55,28.35,28.53,4527400.0,17.4681,17.5913,17.4681,17.579,4527400.0
2009-11-20 09:35:00,28.52,28.59,28.52,28.59,266400.0,17.5728,17.616,17.5728,17.616,266400.0
2009-11-20 09:40:00,28.58,28.62,28.57,28.59,236000.0,17.6098,17.6344,17.6036,17.616,236000.0
2009-11-20 09:45:00,28.59,28.65,28.58,28.63,266800.0,17.616,17.6529,17.6098,17.6406,266800.0
2009-11-20 09:50:00,28.63,28.76,28.63,28.72,820600.0,17.6406,17.7207,17.6406,17.6961,820600.0
2009-11-20 09:55:00,28.72,28.73,28.67,28.68,195000.0,17.6961,17.7022,17.6652,17.6714,195000.0
2009-11-20 10:00:00,28.68,28.73,28.65,28.72,361000.0,17.6714,17.7022,17.6529,17.6961,361000.0
2009-11-20 10:05:00,28.72,28.72,28.68,28.68,284200.0,17.6961,17.6961,17.6714,17.6714,284200.0
2009-11-20 10:10:00,28.68,28.71,28.68,28.7,300600.0,17.6714,17.6899,17.6714,17.6837,300600.0
2009-11-20 10:15:00,28.7,28.73,28.68,28.73,138000.0,17.6837,17.7022,17.6714,17.7022,138000.0
2009-11-20 10:20:00,28.73,28.74,28.71,28.72,212200.0,17.7022,17.7084,17.6899,17.6961,212200.0
2009-11-20 10:25:00,28.72,28.78,28.72,28.78,296400.0,17.6961,17.733,17.6961,17.733,296400.0
2009-11-20 10:30:00,28.78,28.78,28.73,28.76,385800.0,17.733,17.733,17.7022,17.7207,385800.0
2009-11-20 10:35:00,28.76,28.77,28.74,28.74,286600.0,17.7207,17.7269,17.7084,17.7084,286600.0
2009-11-20 10:40:00,28.74,28.75,28.68,28.68,334000.0,17.7084,17.7145,17.6714,17.6714,334000.0
2009-11-20 10:45:00,28.68,28.7,28.66,28.68,211600.0,17.6714,17.6837,17.6591,17.6714,211600.0
2009-11-20 10:50:00,28.68,28.68,28.61,28.62,293200.0,17.6714,17.6714,17.6283,17.6344,293200.0
2009-11-20 10:55:00,28.63,28.63,28.6,28.61,165000.0,17.6406,17.6406,17.6221,17.6283,165000.0
2009-11-20 11:00:00,28.61,28.66,28.61,28.66,273800.0,17.6283,17.6591,17.6283,17.6591,273800.0
2009-11-20 11:05:00,28.66,28.67,28.65,28.65,173800.0,17.6591,17.6652,17.6529,17.6529,173800.0
2009-11-20 11:10:00,28.66,28.68,28.65,28.66,134600.0,17.6591,17.6714,17.6529,17.6591,134600.0
2009-11-20 11:15:00,28.66,28.67,28.61,28.63,182200.0,17.6591,17.6652,17.6283,17.6406,182200.0
2009-11-20 11:20:00,28.63,28.66,28.63,28.65,236000.0,17.6406,17.6591,17.6406,17.6529,236000.0
2009-11-20 11:25:00,28.65,28.66,28.64,28.66,135600.0,17.6529,17.6591,17.6468,17.6591,135600.0
2009-11-20 11:30:00,28.66,28.7,28.65,28.69,253000.0,17.6591,17.6837,17.6529,17.6776,253000.0
2009-11-20 11:35:00,28.69,28.7,28.67,28.68,225800.0,17.6776,17.6837,17.6652,17.6714,225800.0
2009-11-20 11:40:00,28.68,28.74,28.68,28.71,175400.0,17.6714,17.7084,17.6714,17.6899,175400.0
2009-11-20 11:45:00,28.71,28.75,28.71,28.73,123600.0,17.6899,17.7145,17.6899,17.7022,123600.0
2009-11-20 11:50:00,28.73,28.74,28.71,28.73,126800.0,17.7022,17.7084,17.6899,17.7022,126800.0
2009-11-20 11:55:00,28.73,28.75,28.71,28.72,91400.0,17.7022,17.7145,17.6899,17.6961,91400.0
2009-11-20 12:00:00,28.71,28.72,28.68,28.69,102000.0,17.6899,17.6961,17.6714,17.6776,102000.0
2009-11-20 12:05:00,28.7,28.71,28.68,28.7,88000.0,17.6837,17.6899,17.6714,17.6837,88000.0
2009-11-20 12:10:00,28.7,28.73,28.69,28.73,77400.0,17.6837,17.7022,17.6776,17.7022,77400.0
2009-11-20 12:15:00,28.73,28.74,28.73,28.73,85800.0,17.7022,17.7084,17.7022,17.7022,85800.0
2009-11-20 12:20:00,28.73,28.74,28.72,28.74,119600.0,17.7022,17.7084,17.6961,17.7084,119600.0
2009-11-20 12:25:00,28.74,28.74,28.7,28.73,103600.0,17.7084,17.7084,17.6837,17.7022,103600.0
2009-11-20 12:30:00,28.73,28.73,28.71,28.72,82000.0,17.7022,17.7022,17.6899,17.6961,82000.0
2009-11-20 12:35:00,28.72,28.72,28.71,28.71,58200.0,17.6961,17.6961,17.6899,17.6899,58200.0
2009-11-20 12:40:00,28.71,28.74,28.71,28.74,143400.0,17.6899,17.7084,17.6899,17.7084,143400.0
2009-11-20 12:45:00,28.74,28.74,28.72,28.72,72400.0,17.7084,17.7084,17.6961,17.6961,72400.0
2009-11-20 12:50:00,28.72,28.72,28.68,28.69,86000.0,17.6961,17.6961,17.6714,17.6776,86000.0
2009-11-20 12:55:00,28.7,28.71,28.69,28.71,95400.0,17.6837,17.6899,17.6776,17.6899,95400.0
2009-11-20 13:00:00,28.7,28.73,28.7,28.72,86200.0,17.6837,17.7022,17.6837,17.6961,86200.0
2009-11-20 13:05:00,28.72,28.74,28.71,28.73,92000.0,17.6961,17.7084,17.6899,17.7022,92000.0
2009-11-20 13:10:00,28.73,28.75,28.73,28.74,38200.0,17.7022,17.7145,17.7022,17.7084,38200.0
2009-11-20 13:15:00,28.75,28.75,28.73,28.74,59400.0,17.7145,17.7145,17.7022,17.7084,59400.0
2009-11-20 13:20:00,28.74,28.74,28.71,28.71,199800.0,17.7084,17.7084,17.6899,17.6899,199800.0
2009-11-20 13:25:00,28.72,28.72,28.7,28.71,62800.0,17.6961,17.6961,17.6837,17.6899,62800.0
2009-11-20 13:30:00,28.72,28.73,28.71,28.72,52600.0,17.6961,17.7022,17.6899,17.6961,52600.0
2009-11-20 13:35:00,28.72,28.72,28.71,28.72,52800.0,17.6961,17.6961,17.6899,17.6961,52800.0
2009-11-20 13:40:00,28.72,28.73,28.7,28.73,82200.0,17.6961,17.7022,17.6837,17.7022,82200.0
2009-11-20 13:45:00,28.73,28.75,28.72,28.73,130400.0,17.7022,17.7145,17.6961,17.7022,130400.0
2009-11-20 13:50:00,28.73,28.74,28.73,28.74,90000.0,17.7022,17.7084,17.7022,17.7084,90000.0
2009-11-20 13:55:00,28.74,28.77,28.74,28.75,137400.0,17.7084,17.7269,17.7084,17.7145,137400.0
2009-11-20 14:00:00,28.75,28.77,28.75,28.77,130400.0,17.7145,17.7269,17.7145,17.7269,130400.0
2009-11-20 14:05:00,28.77,28.78,28.75,28.75,217400.0,17.7269,17.733,17.7145,17.7145,217400.0
2009-11-20 14:10:00,28.76,28.79,28.75,28.78,133200.0,17.7207,17.7392,17.7145,17.733,133200.0
2009-11-20 14:15:00,28.78,28.8,28.78,28.78,146200.0,17.733,17.7453,17.733,17.733,146200.0
2009-11-20 14:20:00,28.78,28.79,28.77,28.78,195800.0,17.733,17.7392,17.7269,17.733,195800.0
2009-11-20 14:25:00,28.78,28.82,28.78,28.81,173000.0,17.733,17.7577,17.733,17.7515,173000.0
2009-11-20 14:30:00,28.81,28.84,28.79,28.84,328400.0,17.7515,17.77,17.7392,17.77,328400.0
2009-11-20 14:35:00,28.84,28.85,28.82,28.84,264800.0,17.77,17.7762,17.7577,17.77,264800.0
2009-11-20 14:40:00,28.84,28.85,28.82,28.82,93800.0,17.77,17.7762,17.7577,17.7577,93800.0
2009-11-20 14:45:00,28.82,28.82,28.79,28.8,137600.0,17.7577,17.7577,17.7392,17.7453,137600.0
2009-11-20 14:50:00,28.8,28.8,28.77,28.78,146600.0,17.7453,17.7453,17.7269,17.733,146600.0
2009-11-20 14:55:00,28.78,28.78,28.77,28.78,123600.0,17.733,17.733,17.7269,17.733,123600.0
2009-11-20 15:00:00,28.78,28.79,28.75,28.76,186600.0,17.733,17.7392,17.7145,17.7207,186600.0
2009-11-20 15:05:00,28.75,28.76,28.75,28.75,102400.0,17.7145,17.7207,17.7145,17.7145,102400.0
2009-11-20 15:10:00,28.76,28.76,28.75,28.76,92800.0,17.7207,17.7207,17.7145,17.7207,92800.0
2009-11-20 15:15:00,28.75,28.78,28.75,28.77,127800.0,17.7145,17.733,17.7145,17.7269,127800.0
2009-11-20 15:20:00,28.77,28.79,28.76,28.76,193000.0,17.7269,17.7392,17.7207,17.7207,193000.0
2009-11-20 15:25:00,28.77,28.78,28.75,28.77,227600.0,17.7269,17.733,17.7145,17.7269,227600.0
2009-11-20 15:30:00,28.77,28.79,28.77,28.77,168400.0,17.7269,17.7392,17.7269,17.7269,168400.0
2009-11-20 15:35:00,28.77,28.8,28.75,28.76,275400.0,17.7269,17.7453,17.7145,17.7207,275400.0
2009-11-20 15:40:00,28.77,28.78,28.75,28.77,327000.0,17.7269,17.733,17.7145,17.7269,327000.0
2009-11-20 15:45:00,28.77,28.78,28.72,28.74,417600.0,17.7269,17.733,17.6961,17.7084,417600.0
2009-11-20 15:50:00,28.73,28.75,28.73,28.75,300600.0,17.7022,17.7145,17.7022,17.7145,300600.0
2009-11-20 15:55:00,28.75,28.77,28.74,28.75,815600.0,17.7145,17.7269,17.7084,17.7145,815600.0
2009-11-23 09:30:00,28.86,28.97,28.86,28.92,635600.0,17.7823,17.8501,17.7823,17.8193,635600.0
2009-11-23 09:35:00,28.92,28.98,28.89,28.95,345400.0,17.8193,17.8563,17.8008,17.8378,345400.0
2009-11-23 09:40:00,28.95,28.97,28.93,28.95,263000.0,17.8378,17.8501,17.8254,17.8378,263000.0
2009-11-23 09:45:00,28.95,28.99,28.95,28.95,325000.0,17.8378,17.8624,17.8378,17.8378,325000.0
2009-11-23 09:50:00,28.95,28.96,28.91,28.95,340600.0,17.8378,17.8439,17.8131,17.8378,340600.0
2009-11-23 09:55:00,28.95,28.99,28.95,28.99,309400.0,17.8378,17.8624,17.8378,17.8624,309400.0
2009-11-23 10:00:00,28.98,28.99,28.95,28.97,464800.0,17.8563,17.8624,17.8378,17.8501,464800.0
2009-11-23 10:05:00,28.97,29.08,28.96,29.04,1099800.0,17.8501,17.9179,17.8439,17.8932,1099800.0
2009-11-23 10:10:00,29.04,29.06,29.01,29.03,251400.0,17.8932,17.9055,17.8747,17.8871,251400.0
2009-11-23 10:15:00,29.03,29.08,29.02,29.08,225000.0,17.8871,17.9179,17.8809,17.9179,225000.0
2009-11-23 10:20:00,29.07,29.1,29.06,29.09,279400.0,17.9117,17.9302,17.9055,17.924,279400.0
2009-11-23 10:25:00,29.09,29.13,29.08,29.11,262200.0,17.924,17.9487,17.9179,17.9364,262200.0
2009-11-23 10:30:00,29.11,29.14,29.1,29.1,202400.0,17.9364,17.9548,17.9302,17.9302,202400.0
2009-11-23 10:35:00,29.1,29.1,29.06,29.06,322000.0,17.9302,17.9302,17.9055,17.9055,322000.0
2009-11-23 10:40:00,29.06,29.1,29.04,29.08,233200.0,17.9055,17.9302,17.8932,17.9179,233200.0
2009-11-23 10:45:00,29.09,29.12,29.07,29.12,234000.0,17.924,17.9425,17.9117,17.9425,234000.0
2009-11-23 10:50:00,29.12,29.13,29.09,29.09,321400.0,17.9425,17.9487,17.924,17.924,321400.0
2009-11-23 10:55:00,29.09,29.14,29.09,29.11,267000.0,17.924,17.9548,17.924,17.9364,267000.0
2009-11-23 11:00:00,29.11,29.11,29.08,29.1,162800.0,17.9364,17.9364,17.9179,17.9302,162800.0
2009-11-23 11:05:00,29.1,29.13,29.09,29.11,161000.0,17.9302,17.9487,17.924,17.9364,161000.0
2009-11-23 11:10:00,29.11,29.13,29.11,29.12,94400.0,17.9364,17.9487,17.9364,17.9425,94400.0
2009-11-23 11:15:00,29.11,29.12,29.11,29.11,194000.0,17.9364,17.9425,17.9364,17.9364,194000.0
2009-11-23 11:20:00,29.11,29.11,29.1,29.11,117600.0,17.9364,17.9364,17.9302,17.9364,117600.0
2009-11-23 11:25:00,29.11,29.11,29.07,29.09,182600.0,17.9364,17.9364,17.9117,17.924,182600.0
2009-11-23 11:30:00,29.08,29.09,29.07,29.08,148600.0,17.9179,17.924,17.9117,17.9179,148600.0
2009-11-23 11:35:00,29.08,29.12,29.07,29.12,132600.0,17.9179,17.9425,17.9117,17.9425,132600.0
2009-11-23 11:40:00,29.11,29.13,29.1,29.12,187800.0,17.9364,17.9487,17.9302,17.9425,187800.0
2009-11-23 11:45:00,29.12,29.15,29.11,29.14,237000.0,17.9425,17.961,17.9364,17.9548,237000.0
2009-11-23 11:50:00,29.14,29.15,29.13,29.15,117800.0,17.9548,17.961,17.9487,17.961,117800.0
2009-11-23 11:55:00,29.15,29.15,29.12,29.13,232200.0,17.961,17.961,17.9425,17.9487,232200.0
2009-11-23 12:00:00,29.12,29.15,29.11,29.15,184400.0,17.9425,17.961,17.9364,17.961,184400.0
2009-11-23 12:05:00,29.14,29.17,29.14,29.16,195600.0,17.9548,17.9733,17.9548,17.9672,195600.0
2009-11-23 12:10:00,29.16,29.17,29.14,29.15,106400.0,17.9672,17.9733,17.9548,17.961,106400.0
2009-11-23 12:15:00,29.15,29.18,29.14,29.17,200400.0,17.961,17.9795,17.9548,17.9733,200400.0
2009-11-23 12:20:00,29.17,29.17,29.14,29.17,124400.0,17.9733,17.9733,17.9548,17.9733,124400.0
2009-11-23 12:25:00,29.17,29.18,29.15,29.15,111400.0,17.9733,17.9795,17.961,17.961,111400.0
2009-11-23 12:30:00,29.15,29.15,29.09,29.1,242600.0,17.961,17.961,17.924,17.9302,242600.0
2009-11-23 12:35:00,29.11,29.13,29.09,29.11,129800.0,17.9364,17.9487,17.924,17.9364,129800.0
2009-11-23 12:40:00,29.11,29.12,29.08,29.09,88400.0,17.9364,17.9425,17.9179,17.924,88400.0
2009-11-23 12:45:00,29.09,29.13,29.09,29.11,134800.0,17.924,17.9487,17.924,17.9364,134800.0
2009-11-23 12:50:00,29.11,29.11,29.07,29.11,100000.0,17.9364,17.9364,17.9117,17.9364,100000.0
2009-11-23 12:55:00,29.1,29.11,29.06,29.07,222600.0,17.9302,17.9364,17.9055,17.9117,222600.0
2009-11-23 13:00:00,29.07,29.1,29.07,29.1,28800.0,17.9117,17.9302,17.9117,17.9302,28800.0
2009-11-23 13:05:00,29.09,29.1,29.08,29.1,87000.0,17.924,17.9302,17.9179,17.9302,87000.0
2009-11-23 13:10:00,29.1,29.12,29.09,29.1,250600.0,17.9302,17.9425,17.924,17.9302,250600.0
2009-11-23 13:15:00,29.1,29.12,29.1,29.12,98600.0,17.9302,17.9425,17.9302,17.9425,98600.0
2009-11-23 13:20:00,29.12,29.13,29.1,29.12,121800.0,17.9425,17.9487,17.9302,17.9425,121800.0
2009-11-23 13:25:00,29.12,29.13,29.1,29.1,166400.0,17.9425,17.9487,17.9302,17.9302,166400.0
2009-11-23 13:30:00,29.1,29.12,29.1,29.12,70400.0,17.9302,17.9425,17.9302,17.9425,70400.0
2009-11-23 13:35:00,29.12,29.15,29.11,29.14,106000.0,17.9425,17.961,17.9364,17.9548,106000.0
2009-11-23 13:40:00,29.14,29.14,29.11,29.11,62000.0,17.9548,17.9548,17.9364,17.9364,62000.0
2009-11-23 13:45:00,29.11,29.13,29.09,29.09,100800.0,17.9364,17.9487,17.924,17.924,100800.0
2009-11-23 13:50:00,29.09,29.1,29.06,29.09,141600.0,17.924,17.9302,17.9055,17.924,141600.0
2009-11-23 13:55:00,29.09,29.1,29.07,29.1,132400.0,17.924,17.9302,17.9117,17.9302,132400.0
2009-11-23 14:00:00,29.09,29.1,29.08,29.09,173400.0,17.924,17.9302,17.9179,17.924,173400.0
2009-11-23 14:05:00,29.08,29.1,29.07,29.09,194800.0,17.9179,17.9302,17.9117,17.924,194800.0
2009-11-23 14:10:00,29.1,29.1,29.05,29.06,244200.0,17.9302,17.9302,17.8994,17.9055,244200.0
2009-11-23 14:15:00,29.06,29.07,29.03,29.05,229200.0,17.9055,17.9117,17.8871,17.8994,229200.0
2009-11-23 14:20:00,29.05,29.06,29.03,29.05,230000.0,17.8994,17.9055,17.8871,17.8994,230000.0
2009-11-23 14:25:00,29.05,29.09,29.05,29.08,97400.0,17.8994,17.924,17.8994,17.9179,97400.0
2009-11-23 14:30:00,29.08,29.1,29.08,29.1,208600.0,17.9179,17.9302,17.9179,17.9302,208600.0
2009-11-23 14:35:00,29.1,29.11,29.09,29.11,113000.0,17.9302,17.9364,17.924,17.9364,113000.0
2009-11-23 14:40:00,29.11,29.11,29.08,29.09,163800.0,17.9364,17.9364,17.9179,17.924,163800.0
2009-11-23 14:45:00,29.09,29.11,29.08,29.1,111400.0,17.924,17.9364,17.9179,17.9302,111400.0
2009-11-23 14:50:00,29.1,29.11,29.08,29.08,118000.0,17.9302,17.9364,17.9179,17.9179,118000.0
2009-11-23 14:55:00,29.08,29.09,29.08,29.08,205000.0,17.9179,17.924,17.9179,17.9179,205000.0
2009-11-23 15:00:00,29.08,29.11,29.08,29.1,174000.0,17.9179,17.9364,17.9179,17.9302,174000.0
2009-11-23 15:05:00,29.1,29.11,29.09,29.1,204400.0,17.9302,17.9364,17.924,17.9302,204400.0
2009-11-23 15:10:00,29.1,29.11,29.09,29.1,146000.0,17.9302,17.9364,17.924,17.9302,146000.0
2009-11-23 15:15:00,29.1,29.11,29.08,29.09,159600.0,17.9302,17.9364,17.9179,17.924,159600.0
2009-11-23 15:20:00,29.09,29.11,29.09,29.09,122000.0,17.924,17.9364,17.924,17.924,122000.0
2009-11-23 15:25:00,29.09,29.09,29.07,29.08,134800.0,17.924,17.924,17.9117,17.9179,134800.0
2009-11-23 15:30:00,29.07,29.09,29.04,29.05,264200.0,17.9117,17.924,17.8932,17.8994,264200.0
2009-11-23 15:35:00,29.05,29.08,29.03,29.08,258000.0,17.8994,17.9179,17.8871,17.9179,258000.0
2009-11-23 15:40:00,29.08,29.09,29.07,29.08,280600.0,17.9179,17.924,17.9117,17.9179,280600.0
2009-11-23 15:45:00,29.08,29.1,29.06,29.08,477800.0,17.9179,17.9302,17.9055,17.9179,477800.0
2009-11-23 15:50:00,29.08,29.11,29.07,29.11,529200.0,17.9179,17.9364,17.9117,17.9364,529200.0
2009-11-23 15:55:00,29.11,29.12,29.09,29.11,826000.0,17.9364,17.9425,17.924,17.9364,826000.0
2009-11-24 09:30:00,29.18,29.22,29.04,29.11,518000.0,17.9795,18.0041,17.8932,17.9364,518000.0
2009-11-24 09:35:00,29.11,29.15,29.03,29.1,336600.0,17.9364,17.961,17.8871,17.9302,336600.0
2009-11-24 09:40:00,29.1,29.15,29.03,29.04,470000.0,17.9302,17.961,17.8871,17.8932,470000.0
2009-11-24 09:45:00,29.04,29.08,29.0,29.07,297200.0,17.8932,17.9179,17.8686,17.9117,297200.0
2009-11-24 09:50:00,29.07,29.08,28.98,28.99,372000.0,17.9117,17.9179,17.8563,17.8624,372000.0
2009-11-24 09:55:00,28.99,29.04,28.96,29.02,342400.0,17.8624,17.8932,17.8439,17.8809,342400.0
2009-11-24 10:00:00,29.0,29.09,28.98,29.05,475200.0,17.8686,17.924,17.8563,17.8994,475200.0
2009-11-24 10:05:00,29.05,29.07,28.98,28.98,321600.0,17.8994,17.9117,17.8563,17.8563,321600.0
2009-11-24 10:10:00,28.98,29.04,28.97,29.04,210000.0,17.8563,17.8932,17.8501,17.8932,210000.0
2009-11-24 10:15:00,29.04,29.06,28.98,28.98,261000.0,17.8932,17.9055,17.8563,17.8563,261000.0
2009-11-24 10:20:00,28.99,29.01,28.93,28.94,268800.0,17.8624,17.8747,17.8254,17.8316,268800.0
2009-11-24 10:25:00,28.95,29.0,28.95,28.99,123000.0,17.8378,17.8686,17.8378,17.8624,123000.0
2009-11-24 10:30:00,28.99,29.0,28.98,29.0,146000.0,17.8624,17.8686,17.8563,17.8686,146000.0
2009-11-24 10:35:00,29.0,29.04,29.0,29.03,295800.0,17.8686,17.8932,17.8686,17.8871,295800.0
2009-11-24 10:40:00,29.02,29.06,29.02,29.04,343400.0,17.8809,17.9055,17.8809,17.8932,343400.0
2009-11-24 10:45:00,29.05,29.09,29.05,29.08,255600.0,17.8994,17.924,17.8994,17.9179,255600.0
2009-11-24 10:50:00,29.09,29.11,29.04,29.05,349800.0,17.924,17.9364,17.8932,17.8994,349800.0
2009-11-24 10:55:00,29.05,29.08,29.02,29.06,215400.0,17.8994,17.9179,17.8809,17.9055,215400.0
2009-11-24 11:00:00,29.06,29.07,29.02,29.06,175400.0,17.9055,17.9117,17.8809,17.9055,175400.0
2009-11-24 11:05:00,29.07,29.09,29.05,29.06,113600.0,17.9117,17.924,17.8994,17.9055,113600.0
2009-11-24 11:10:00,29.06,29.07,29.03,29.04,162800.0,17.9055,17.9117,17.8871,17.8932,162800.0
2009-11-24 11:15:00,29.04,29.05,29.02,29.02,223200.0,17.8932,17.8994,17.8809,17.8809,223200.0
2009-11-24 11:20:00,29.01,29.02,29.0,29.02,132800.0,17.8747,17.8809,17.8686,17.8809,132800.0
2009-11-24 11:25:00,29.02,29.02,29.0,29.0,117200.0,17.8809,17.8809,17.8686,17.8686,117200.0
2009-11-24 11:30:00,29.0,29.0,28.96,28.97,192600.0,17.8686,17.8686,17.8439,17.8501,192600.0
2009-11-24 11:35:00,28.97,28.99,28.97,28.99,103200.0,17.8501,17.8624,17.8501,17.8624,103200.0
2009-11-24 11:40:00,28.98,29.0,28.98,29.0,181600.0,17.8563,17.8686,17.8563,17.8686,181600.0
2009-11-24 11:45:00,29.0,29.0,28.98,29.0,154600.0,17.8686,17.8686,17.8563,17.8686,154600.0
2009-11-24 11:50:00,29.0,29.02,28.98,29.02,181600.0,17.8686,17.8809,17.8563,17.8809,181600.0
2009-11-24 11:55:00,29.02,29.03,29.0,29.0,93000.0,17.8809,17.8871,17.8686,17.8686,93000.0
2009-11-24 12:00:00,29.0,29.03,28.99,29.02,186600.0,17.8686,17.8871,17.8624,17.8809,186600.0
2009-11-24 12:05:00,29.02,29.03,29.02,29.02,88800.0,17.8809,17.8871,17.8809,17.8809,88800.0
2009-11-24 12:10:00,29.02,29.05,29.01,29.02,82200.0,17.8809,17.8994,17.8747,17.8809,82200.0
2009-11-24 12:15:00,29.01,29.01,29.0,29.0,77800.0,17.8747,17.8747,17.8686,17.8686,77800.0
2009-11-24 12:20:00,29.0,29.03,29.0,29.02,86000.0,17.8686,17.8871,17.8686,17.8809,86000.0
2009-11-24 12:25:00,29.02,29.03,28.99,28.99,91800.0,17.8809,17.8871,17.8624,17.8624,91800.0
2009-11-24 12:30:00,28.99,29.02,28.99,29.0,79000.0,17.8624,17.8809,17.8624,17.8686,79000.0
2009-11-24 12:35:00,29.0,29.02,29.0,29.02,43600.0,17.8686,17.8809,17.8686,17.8809,43600.0
2009-11-24 12:40:00,29.02,29.03,28.99,28.99,109000.0,17.8809,17.8871,17.8624,17.8624,109000.0
2009-11-24 12:45:00,29.0,29.0,28.99,29.0,74800.0,17.8686,17.8686,17.8624,17.8686,74800.0
2009-11-24 12:50:00,29.0,29.01,29.0,29.0,64200.0,17.8686,17.8747,17.8686,17.8686,64200.0
2009-11-24 12:55:00,29.0,29.0,29.0,29.0,53400.0,17.8686,17.8686,17.8686,17.8686,53400.0
2009-11-24 13:00:00,29.0,29.0,28.98,28.98,200600.0,17.8686,17.8686,17.8563,17.8563,200600.0
2009-11-24 13:05:00,28.98,29.02,28.97,29.02,80600.0,17.8563,17.8809,17.8501,17.8809,80600.0
2009-11-24 13:10:00,29.02,29.03,29.02,29.02,76400.0,17.8809,17.8871,17.8809,17.8809,76400.0
2009-11-24 13:15:00,29.03,29.03,29.02,29.03,99400.0,17.8871,17.8871,17.8809,17.8871,99400.0
2009-11-24 13:20:00,29.03,29.03,28.99,29.0,133200.0,17.8871,17.8871,17.8624,17.8686,133200.0
2009-11-24 13:25:00,29.0,29.0,28.99,28.99,105800.0,17.8686,17.8686,17.8624,17.8624,105800.0
2009-11-24 13:30:00,28.99,29.0,28.99,29.0,81600.0,17.8624,17.8686,17.8624,17.8686,81600.0
2009-11-24 13:35:00,29.0,29.0,29.0,29.0,54800.0,17.8686,17.8686,17.8686,17.8686,54800.0
2009-11-24 13:40:00,29.0,29.0,28.98,28.98,167000.0,17.8686,17.8686,17.8563,17.8563,167000.0
2009-11-24 13:45:00,28.98,28.98,28.98,28.98,73400.0,17.8563,17.8563,17.8563,17.8563,73400.0
2009-11-24 13:50:00,28.98,28.99,28.98,28.99,76400.0,17.8563,17.8624,17.8563,17.8624,76400.0
2009-11-24 13:55:00,28.98,28.99,28.97,28.99,170600.0,17.8563,17.8624,17.8501,17.8624,170600.0
2009-11-24 14:00:00,28.99,29.01,28.97,28.97,186400.0,17.8624,17.8747,17.8501,17.8501,186400.0
2009-11-24 14:05:00,28.97,29.03,28.97,29.02,171400.0,17.8501,17.8871,17.8501,17.8809,171400.0
2009-11-24 14:10:00,29.03,29.06,29.03,29.05,147200.0,17.8871,17.9055,17.8871,17.8994,147200.0
2009-11-24 14:15:00,29.05,29.06,29.04,29.04,199800.0,17.8994,17.9055,17.8932,17.8932,199800.0
2009-11-24 14:20:00,29.04,29.07,29.03,29.07,185000.0,17.8932,17.9117,17.8871,17.9117,185000.0
2009-11-24 14:25:00,29.07,29.08,29.06,29.06,70200.0,17.9117,17.9179,17.9055,17.9055,70200.0
2009-11-24 14:30:00,29.07,29.08,29.06,29.06,104200.0,17.9117,17.9179,17.9055,17.9055,104200.0
2009-11-24 14:35:00,29.06,29.07,29.04,29.07,109000.0,17.9055,17.9117,17.8932,17.9117,109000.0
2009-11-24 14:40:00,29.07,29.1,29.07,29.08,138200.0,17.9117,17.9302,17.9117,17.9179,138200.0
2009-11-24 14:45:00,29.08,29.11,29.07,29.1,200200.0,17.9179,17.9364,17.9117,17.9302,200200.0
2009-11-24 14:50:00,29.1,29.11,29.08,29.09,190000.0,17.9302,17.9364,17.9179,17.924,190000.0
2009-11-24 14:55:00,29.09,29.1,29.08,29.09,57200.0,17.924,17.9302,17.9179,17.924,57200.0
2009-11-24 15:00:00,29.09,29.1,29.08,29.08,131600.0,17.924,17.9302,17.9179,17.9179,131600.0
2009-11-24 15:05:00,29.08,29.08,29.05,29.05,144800.0,17.9179,17.9179,17.8994,17.8994,144800.0
2009-11-24 15:10:00,29.05,29.06,29.03,29.04,100600.0,17.8994,17.9055,17.8871,17.8932,100600.0
2009-11-24 15:15:00,29.04,29.06,29.04,29.06,111000.0,17.8932,17.9055,17.8932,17.9055,111000.0
2009-11-24 15:20:00,29.06,29.07,29.05,29.07,231200.0,17.9055,17.9117,17.8994,17.9117,231200.0
2009-11-24 15:25:00,29.07,29.1,29.07,29.08,197800.0,17.9117,17.9302,17.9117,17.9179,197800.0
2009-11-24 15:30:00,29.08,29.1,29.06,29.06,279600.0,17.9179,17.9302,17.9055,17.9055,279600.0
2009-11-24 15:35:00,29.06,29.07,29.04,29.07,265000.0,17.9055,17.9117,17.8932,17.9117,265000.0
2009-11-24 15:40:00,29.07,29.09,29.04,29.06,333400.0,17.9117,17.924,17.8932,17.9055,333400.0
2009-11-24 15:45:00,29.06,29.09,29.06,29.06,278200.0,17.9055,17.924,17.9055,17.9055,278200.0
2009-11-24 15:50:00,29.06,29.08,29.04,29.08,394200.0,17.9055,17.9179,17.8932,17.9179,394200.0
2009-11-24 15:55:00,29.08,29.11,29.07,29.1,663400.0,17.9179,17.9364,17.9117,17.9302,663400.0
2009-11-25 09:30:00,29.18,29.18,29.08,29.1,530400.0,17.9795,17.9795,17.9179,17.9302,530400.0
2009-11-25 09:35:00,29.1,29.11,29.07,29.08,239800.0,17.9302,17.9364,17.9117,17.9179,239800.0
2009-11-25 09:40:00,29.07,29.11,29.03,29.07,307600.0,17.9117,17.9364,17.8871,17.9117,307600.0
2009-11-25 09:45:00,29.08,29.14,29.07,29.14,238400.0,17.9179,17.9548,17.9117,17.9548,238400.0
2009-11-25 09:50:00,29.14,29.15,29.12,29.14,134200.0,17.9548,17.961,17.9425,17.9548,134200.0
2009-11-25 09:55:00,29.14,29.14,29.08,29.1,327600.0,17.9548,17.9548,17.9179,17.9302,327600.0
2009-11-25 10:00:00,29.1,29.12,29.07,29.08,406000.0,17.9302,17.9425,17.9117,17.9179,406000.0
2009-11-25 10:05:00,29.08,29.08,29.0,29.04,596800.0,17.9179,17.9179,17.8686,17.8932,596800.0
2009-11-25 10:10:00,29.04,29.08,29.03,29.08,169600.0,17.8932,17.9179,17.8871,17.9179,169600.0
2009-11-25 10:15:00,29.08,29.09,29.07,29.09,139200.0,17.9179,17.924,17.9117,17.924,139200.0
2009-11-25 10:20:00,29.09,29.11,29.08,29.08,165600.0,17.924,17.9364,17.9179,17.9179,165600.0
2009-11-25 10:25:00,29.08,29.08,29.03,29.06,200200.0,17.9179,17.9179,17.8871,17.9055,200200.0
2009-11-25 10:30:00,29.07,29.09,29.07,29.07,109000.0,17.9117,17.924,17.9117,17.9117,109000.0
2009-11-25 10:35:00,29.07,29.09,29.05,29.06,128400.0,17.9117,17.924,17.8994,17.9055,128400.0
2009-11-25 10:40:00,29.07,29.09,29.06,29.09,125400.0,17.9117,17.924,17.9055,17.924,125400.0
2009-11-25 10:45:00,29.1,29.12,29.09,29.09,343000.0,17.9302,17.9425,17.924,17.924,343000.0
2009-11-25 10:50:00,29.09,29.09,29.07,29.09,172200.0,17.924,17.924,17.9117,17.924,172200.0
2009-11-25 10:55:00,29.09,29.09,29.07,29.09,123600.0,17.924,17.924,17.9117,17.924,123600.0
2009-11-25 11:00:00,29.09,29.1,29.08,29.1,100200.0,17.924,17.9302,17.9179,17.9302,100200.0
2009-11-25 11:05:00,29.1,29.15,29.1,29.15,170000.0,17.9302,17.961,17.9302,17.961,170000.0
2009-11-25 11:10:00,29.14,29.15,29.09,29.1,252400.0,17.9548,17.961,17.924,17.9302,252400.0
2009-11-25 11:15:00,29.09,29.13,29.09,29.12,174200.0,17.924,17.9487,17.924,17.9425,174200.0
2009-11-25 11:20:00,29.13,29.13,29.1,29.1,84600.0,17.9487,17.9487,17.9302,17.9302,84600.0
2009-11-25 11:25:00,29.1,29.11,29.1,29.1,103000.0,17.9302,17.9364,17.9302,17.9302,103000.0
2009-11-25 11:30:00,29.1,29.1,29.1,29.1,73400.0,17.9302,17.9302,17.9302,17.9302,73400.0
2009-11-25 11:35:00,29.1,29.11,29.1,29.11,161000.0,17.9302,17.9364,17.9302,17.9364,161000.0
2009-11-25 11:40:00,29.1,29.11,29.1,29.1,165200.0,17.9302,17.9364,17.9302,17.9302,165200.0
2009-11-25 11:45:00,29.1,29.11,29.1,29.1,127800.0,17.9302,17.9364,17.9302,17.9302,127800.0
2009-11-25 11:50:00,29.1,29.1,29.08,29.08,126200.0,17.9302,17.9302,17.9179,17.9179,126200.0
2009-11-25 11:55:00,29.08,29.1,29.08,29.1,70400.0,17.9179,17.9302,17.9179,17.9302,70400.0
2009-11-25 12:00:00,29.1,29.11,29.09,29.09,97600.0,17.9302,17.9364,17.924,17.924,97600.0
2009-11-25 12:05:00,29.1,29.1,29.08,29.08,106200.0,17.9302,17.9302,17.9179,17.9179,106200.0
2009-11-25 12:10:00,29.09,29.1,29.08,29.09,103000.0,17.924,17.9302,17.9179,17.924,103000.0
2009-11-25 12:15:00,29.09,29.11,29.09,29.11,194400.0,17.924,17.9364,17.924,17.9364,194400.0
2009-11-25 12:20:00,29.11,29.11,29.09,29.09,128600.0,17.9364,17.9364,17.924,17.924,128600.0
2009-11-25 12:25:00,29.09,29.1,29.08,29.09,63400.0,17.924,17.9302,17.9179,17.924,63400.0
2009-11-25 12:30:00,29.09,29.1,29.06,29.06,96600.0,17.924,17.9302,17.9055,17.9055,96600.0
2009-11-25 12:35:00,29.06,29.07,29.04,29.04,87600.0,17.9055,17.9117,17.8932,17.8932,87600.0
2009-11-25 12:40:00,29.04,29.05,29.04,29.04,72800.0,17.8932,17.8994,17.8932,17.8932,72800.0
2009-11-25 12:45:00,29.04,29.06,29.04,29.06,63200.0,17.8932,17.9055,17.8932,17.9055,63200.0
2009-11-25 12:50:00,29.06,29.07,29.06,29.06,73800.0,17.9055,17.9117,17.9055,17.9055,73800.0
2009-11-25 12:55:00,29.06,29.08,29.06,29.08,77800.0,17.9055,17.9179,17.9055,17.9179,77800.0
2009-11-25 13:00:00,29.07,29.09,29.07,29.09,55800.0,17.9117,17.924,17.9117,17.924,55800.0
2009-11-25 13:05:00,29.08,29.09,29.08,29.08,90800.0,17.9179,17.924,17.9179,17.9179,90800.0
2009-11-25 13:10:00,29.08,29.09,29.08,29.09,53400.0,17.9179,17.924,17.9179,17.924,53400.0
2009-11-25 13:15:00,29.09,29.1,29.08,29.09,111800.0,17.924,17.9302,17.9179,17.924,111800.0
2009-11-25 13:20:00,29.09,29.09,29.06,29.06,54200.0,17.924,17.924,17.9055,17.9055,54200.0
2009-11-25 13:25:00,29.06,29.08,29.04,29.04,128400.0,17.9055,17.9179,17.8932,17.8932,128400.0
2009-11-25 13:30:00,29.04,29.05,29.02,29.03,132400.0,17.8932,17.8994,17.8809,17.8871,132400.0
2009-11-25 13:35:00,29.03,29.06,29.03,29.06,89000.0,17.8871,17.9055,17.8871,17.9055,89000.0
2009-11-25 13:40:00,29.06,29.08,29.06,29.08,44200.0,17.9055,17.9179,17.9055,17.9179,44200.0
2009-11-25 13:45:00,29.08,29.08,29.08,29.08,34000.0,17.9179,17.9179,17.9179,17.9179,34000.0
2009-11-25 13:50:00,29.08,29.09,29.06,29.07,176800.0,17.9179,17.924,17.9055,17.9117,176800.0
2009-11-25 13:55:00,29.06,29.08,29.06,29.08,90800.0,17.9055,17.9179,17.9055,17.9179,90800.0
2009-11-25 14:00:00,29.08,29.09,29.06,29.06,167800.0,17.9179,17.924,17.9055,17.9055,167800.0
2009-11-25 14:05:00,29.06,29.06,29.04,29.04,69200.0,17.9055,17.9055,17.8932,17.8932,69200.0
2009-11-25 14:10:00,29.04,29.04,29.03,29.04,124000.0,17.8932,17.8932,17.8871,17.8932,124000.0
2009-11-25 14:15:00,29.04,29.04,29.03,29.03,92000.0,17.8932,17.8932,17.8871,17.8871,92000.0
2009-11-25 14:20:00,29.03,29.06,29.03,29.04,155400.0,17.8871,17.9055,17.8871,17.8932,155400.0
2009-11-25 14:25:00,29.04,29.05,29.04,29.05,47400.0,17.8932,17.8994,17.8932,17.8994,47400.0
2009-11-25 14:30:00,29.05,29.05,29.04,29.04,92400.0,17.8994,17.8994,17.8932,17.8932,92400.0
2009-11-25 14:35:00,29.04,29.05,29.03,29.05,63800.0,17.8932,17.8994,17.8871,17.8994,63800.0
2009-11-25 14:40:00,29.04,29.07,29.04,29.07,86200.0,17.8932,17.9117,17.8932,17.9117,86200.0
2009-11-25 14:45:00,29.06,29.09,29.06,29.07,209000.0,17.9055,17.924,17.9055,17.9117,209000.0
2009-11-25 14:50:00,29.07,29.08,29.06,29.07,107200.0,17.9117,17.9179,17.9055,17.9117,107200.0
2009-11-25 14:55:00,29.07,29.08,29.06,29.07,81800.0,17.9117,17.9179,17.9055,17.9117,81800.0
2009-11-25 15:00:00,29.06,29.07,29.06,29.07,85000.0,17.9055,17.9117,17.9055,17.9117,85000.0
2009-11-25 15:05:00,29.07,29.07,29.06,29.06,151800.0,17.9117,17.9117,17.9055,17.9055,151800.0
2009-11-25 15:10:00,29.06,29.07,29.06,29.06,115800.0,17.9055,17.9117,17.9055,17.9055,115800.0
2009-11-25 15:15:00,29.06,29.06,29.05,29.06,173000.0,17.9055,17.9055,17.8994,17.9055,173000.0
2009-11-25 15:20:00,29.06,29.07,29.06,29.06,126800.0,17.9055,17.9117,17.9055,17.9055,126800.0
2009-11-25 15:25:00,29.06,29.08,29.06,29.07,128600.0,17.9055,17.9179,17.9055,17.9117,128600.0
2009-11-25 15:30:00,29.07,29.08,29.05,29.07,155400.0,17.9117,17.9179,17.8994,17.9117,155400.0
2009-11-25 15:35:00,29.08,29.08,29.04,29.05,229800.0,17.9179,17.9179,17.8932,17.8994,229800.0
2009-11-25 15:40:00,29.05,29.07,29.05,29.06,185400.0,17.8994,17.9117,17.8994,17.9055,185400.0
2009-11-25 15:45:00,29.05,29.07,29.04,29.06,280600.0,17.8994,17.9117,17.8932,17.9055,280600.0
2009-11-25 15:50:00,29.06,29.08,29.04,29.05,425400.0,17.9055,17.9179,17.8932,17.8994,425400.0
2009-11-25 15:55:00,29.05,29.07,29.04,29.04,633600.0,17.8994,17.9117,17.8932,17.8932,633600.0
2009-11-27 09:30:00,28.49,28.53,28.26,28.27,814800.0,17.6802,17.705,17.5375,17.5437,814800.0
2009-11-27 09:35:00,28.28,28.33,28.2,28.31,637200.0,17.5499,17.5809,17.5002,17.5685,637200.0
2009-11-27 09:40:00,28.31,28.35,28.29,28.32,545600.0,17.5685,17.5933,17.5561,17.5747,545600.0
2009-11-27 09:45:00,28.32,28.38,28.29,28.38,550600.0,17.5747,17.6119,17.5561,17.6119,550600.0
2009-11-27 09:50:00,28.37,28.45,28.35,28.45,657600.0,17.6057,17.6554,17.5933,17.6554,657600.0
2009-11-27 09:55:00,28.45,28.52,28.44,28.5,664800.0,17.6554,17.6988,17.6492,17.6864,664800.0
2009-11-27 10:00:00,28.5,28.52,28.48,28.48,568600.0,17.6864,17.6988,17.674,17.674,568600.0
2009-11-27 10:05:00,28.48,28.5,28.46,28.46,296800.0,17.674,17.6864,17.6616,17.6616,296800.0
2009-11-27 10:10:00,28.47,28.49,28.38,28.39,518400.0,17.6678,17.6802,17.6119,17.6182,518400.0
2009-11-27 10:15:00,28.39,28.47,28.37,28.45,596200.0,17.6182,17.6678,17.6057,17.6554,596200.0
2009-11-27 10:20:00,28.45,28.51,28.45,28.48,491400.0,17.6554,17.6926,17.6554,17.674,491400.0
2009-11-27 10:25:00,28.48,28.53,28.47,28.52,446400.0,17.674,17.705,17.6678,17.6988,446400.0
2009-11-27 10:30:00,28.52,28.55,28.5,28.55,361200.0,17.6988,17.7174,17.6864,17.7174,361200.0
2009-11-27 10:35:00,28.55,28.64,28.54,28.64,326200.0,17.7174,17.7733,17.7112,17.7733,326200.0
2009-11-27 10:40:00,28.64,28.68,28.63,28.68,296000.0,17.7733,17.7981,17.7671,17.7981,296000.0
2009-11-27 10:45:00,28.67,28.69,28.65,28.68,216600.0,17.7919,17.8043,17.7795,17.7981,216600.0
2009-11-27 10:50:00,28.68,28.77,28.67,28.72,346200.0,17.7981,17.854,17.7919,17.8229,346200.0
2009-11-27 10:55:00,28.71,28.72,28.66,28.68,191400.0,17.8167,17.8229,17.7857,17.7981,191400.0
2009-11-27 11:00:00,28.68,28.71,28.66,28.67,296400.0,17.7981,17.8167,17.7857,17.7919,296400.0
2009-11-27 11:05:00,28.68,28.7,28.66,28.68,267000.0,17.7981,17.8105,17.7857,17.7981,267000.0
2009-11-27 11:10:00,28.68,28.7,28.66,28.69,236200.0,17.7981,17.8105,17.7857,17.8043,236200.0
2009-11-27 11:15:00,28.68,28.7,28.61,28.62,265600.0,17.7981,17.8105,17.7547,17.7609,265600.0
2009-11-27 11:20:00,28.62,28.62,28.56,28.56,196600.0,17.7609,17.7609,17.7236,17.7236,196600.0
2009-11-27 11:25:00,28.56,28.62,28.54,28.59,351600.0,17.7236,17.7609,17.7112,17.7423,351600.0
2009-11-27 11:30:00,28.59,28.6,28.56,28.57,110800.0,17.7423,17.7485,17.7236,17.7299,110800.0
2009-11-27 11:35:00,28.57,28.6,28.56,28.6,67000.0,17.7299,17.7485,17.7236,17.7485,67000.0
2009-11-27 11:40:00,28.6,28.67,28.59,28.67,296400.0,17.7485,17.7919,17.7423,17.7919,296400.0
2009-11-27 11:45:00,28.67,28.67,28.61,28.63,83400.0,17.7919,17.7919,17.7547,17.7671,83400.0
2009-11-27 11:50:00,28.63,28.64,28.61,28.63,121200.0,17.7671,17.7733,17.7547,17.7671,121200.0
2009-11-27 11:55:00,28.63,28.64,28.61,28.62,163600.0,17.7671,17.7733,17.7547,17.7609,163600.0
2009-11-27 12:00:00,28.62,28.64,28.61,28.63,309800.0,17.7609,17.7733,17.7547,17.7671,309800.0
2009-11-27 12:05:00,28.63,28.64,28.61,28.63,194000.0,17.7671,17.7733,17.7547,17.7671,194000.0
2009-11-27 12:10:00,28.63,28.7,28.63,28.68,125600.0,17.7671,17.8105,17.7671,17.7981,125600.0
2009-11-27 12:15:00,28.68,28.7,28.67,28.68,190800.0,17.7981,17.8105,17.7919,17.7981,190800.0
2009-11-27 12:20:00,28.68,28.68,28.62,28.62,77200.0,17.7981,17.7981,17.7609,17.7609,77200.0
2009-11-27 12:25:00,28.62,28.65,28.6,28.61,152000.0,17.7609,17.7795,17.7485,17.7547,152000.0
2009-11-27 12:30:00,28.61,28.64,28.61,28.61,321600.0,17.7547,17.7733,17.7547,17.7547,321600.0
2009-11-27 12:35:00,28.61,28.61,28.58,28.6,198200.0,17.7547,17.7547,17.7361,17.7485,198200.0
2009-11-27 12:40:00,28.6,28.64,28.6,28.63,224800.0,17.7485,17.7733,17.7485,17.7671,224800.0
2009-11-27 12:45:00,28.62,28.68,28.61,28.65,242600.0,17.7609,17.7981,17.7547,17.7795,242600.0
2009-11-27 12:50:00,28.65,28.66,28.6,28.66,313200.0,17.7795,17.7857,17.7485,17.7857,313200.0
2009-11-27 12:55:00,28.66,28.67,28.55,28.59,728600.0,17.7857,17.7919,17.7174,17.7423,728600.0
2009-11-30 09:30:00,28.65,28.65,28.47,28.49,456200.0,17.7795,17.7795,17.6678,17.6802,456200.0
2009-11-30 09:35:00,28.49,28.52,28.43,28.5,299000.0,17.6802,17.6988,17.643,17.6864,299000.0
2009-11-30 09:40:00,28.5,28.57,28.4,28.54,404800.0,17.6864,17.7299,17.6244,17.7112,404800.0
2009-11-30 09:45:00,28.53,28.55,28.49,28.54,355400.0,17.705,17.7174,17.6802,17.7112,355400.0
2009-11-30 09:50:00,28.53,28.53,28.46,28.5,350600.0,17.705,17.705,17.6616,17.6864,350600.0
2009-11-30 09:55:00,28.5,28.57,28.5,28.56,241600.0,17.6864,17.7299,17.6864,17.7236,241600.0
2009-11-30 10:00:00,28.55,28.57,28.53,28.54,194600.0,17.7174,17.7299,17.705,17.7112,194600.0
2009-11-30 10:05:00,28.54,28.56,28.52,28.53,218000.0,17.7112,17.7236,17.6988,17.705,218000.0
2009-11-30 10:10:00,28.53,28.54,28.5,28.53,215800.0,17.705,17.7112,17.6864,17.705,215800.0
2009-11-30 10:15:00,28.52,28.57,28.52,28.56,267200.0,17.6988,17.7299,17.6988,17.7236,267200.0
2009-11-30 10:20:00,28.56,28.57,28.5,28.52,188800.0,17.7236,17.7299,17.6864,17.6988,188800.0
2009-11-30 10:25:00,28.52,28.55,28.51,28.54,206000.0,17.6988,17.7174,17.6926,17.7112,206000.0
2009-11-30 10:30:00,28.55,28.59,28.54,28.58,221800.0,17.7174,17.7423,17.7112,17.7361,221800.0
2009-11-30 10:35:00,28.58,28.6,28.58,28.6,137000.0,17.7361,17.7485,17.7361,17.7485,137000.0
2009-11-30 10:40:00,28.59,28.6,28.57,28.58,168000.0,17.7423,17.7485,17.7299,17.7361,168000.0
2009-11-30 10:45:00,28.57,28.58,28.54,28.55,146400.0,17.7299,17.7361,17.7112,17.7174,146400.0
2009-11-30 10:50:00,28.56,28.56,28.54,28.54,102600.0,17.7236,17.7236,17.7112,17.7112,102600.0
2009-11-30 10:55:00,28.55,28.56,28.52,28.56,163200.0,17.7174,17.7236,17.6988,17.7236,163200.0
2009-11-30 11:00:00,28.56,28.56,28.48,28.53,328200.0,17.7236,17.7236,17.674,17.705,328200.0
2009-11-30 11:05:00,28.53,28.57,28.53,28.56,148000.0,17.705,17.7299,17.705,17.7236,148000.0
2009-11-30 11:10:00,28.57,28.57,28.5,28.5,229800.0,17.7299,17.7299,17.6864,17.6864,229800.0
2009-11-30 11:15:00,28.5,28.5,28.46,28.47,130000.0,17.6864,17.6864,17.6616,17.6678,130000.0
2009-11-30 11:20:00,28.49,28.49,28.46,28.48,108800.0,17.6802,17.6802,17.6616,17.674,108800.0
2009-11-30 11:25:00,28.48,28.49,28.47,28.49,138800.0,17.674,17.6802,17.6678,17.6802,138800.0
2009-11-30 11:30:00,28.48,28.5,28.46,28.48,106000.0,17.674,17.6864,17.6616,17.674,106000.0
2009-11-30 11:35:00,28.48,28.52,28.46,28.5,148000.0,17.674,17.6988,17.6616,17.6864,148000.0
2009-11-30 11:40:00,28.5,28.52,28.5,28.51,122000.0,17.6864,17.6988,17.6864,17.6926,122000.0
2009-11-30 11:45:00,28.5,28.52,28.48,28.48,133200.0,17.6864,17.6988,17.674,17.674,133200.0
2009-11-30 11:50:00,28.48,28.49,28.46,28.47,119800.0,17.674,17.6802,17.6616,17.6678,119800.0
2009-11-30 11:55:00,28.47,28.47,28.45,28.47,72400.0,17.6678,17.6678,17.6554,17.6678,72400.0
2009-11-30 12:00:00,28.47,28.49,28.46,28.48,150200.0,17.6678,17.6802,17.6616,17.674,150200.0
2009-11-30 12:05:00,28.48,28.48,28.45,28.47,84400.0,17.674,17.674,17.6554,17.6678,84400.0
2009-11-30 12:10:00,28.47,28.48,28.46,28.47,115600.0,17.6678,17.674,17.6616,17.6678,115600.0
2009-11-30 12:15:00,28.47,28.5,28.47,28.49,196400.0,17.6678,17.6864,17.6678,17.6802,196400.0
2009-11-30 12:20:00,28.5,28.5,28.49,28.5,70000.0,17.6864,17.6864,17.6802,17.6864,70000.0
2009-11-30 12:25:00,28.5,28.5,28.49,28.5,49400.0,17.6864,17.6864,17.6802,17.6864,49400.0
2009-11-30 12:30:00,28.5,28.5,28.46,28.47,131000.0,17.6864,17.6864,17.6616,17.6678,131000.0
2009-11-30 12:35:00,28.47,28.5,28.47,28.5,121800.0,17.6678,17.6864,17.6678,17.6864,121800.0
2009-11-30 12:40:00,28.5,28.5,28.49,28.49,138400.0,17.6864,17.6864,17.6802,17.6802,138400.0
2009-11-30 12:45:00,28.5,28.51,28.49,28.5,251400.0,17.6864,17.6926,17.6802,17.6864,251400.0
2009-11-30 12:50:00,28.5,28.5,28.49,28.5,65200.0,17.6864,17.6864,17.6802,17.6864,65200.0
2009-11-30 12:55:00,28.5,28.5,28.48,28.49,95800.0,17.6864,17.6864,17.674,17.6802,95800.0
2009-11-30 13:00:00,28.49,28.53,28.48,28.51,127000.0,17.6802,17.705,17.674,17.6926,127000.0
2009-11-30 13:05:00,28.51,28.54,28.51,28.51,117000.0,17.6926,17.7112,17.6926,17.6926,117000.0
2009-11-30 13:10:00,28.51,28.52,28.5,28.5,73200.0,17.6926,17.6988,17.6864,17.6864,73200.0
2009-11-30 13:15:00,28.5,28.53,28.5,28.53,84800.0,17.6864,17.705,17.6864,17.705,84800.0
2009-11-30 13:20:00,28.53,28.55,28.52,28.53,127400.0,17.705,17.7174,17.6988,17.705,127400.0
2009-11-30 13:25:00,28.53,28.54,28.51,28.52,100800.0,17.705,17.7112,17.6926,17.6988,100800.0
2009-11-30 13:30:00,28.52,28.56,28.51,28.53,199000.0,17.6988,17.7236,17.6926,17.705,199000.0
2009-11-30 13:35:00,28.53,28.53,28.5,28.52,108000.0,17.705,17.705,17.6864,17.6988,108000.0
2009-11-30 13:40:00,28.52,28.52,28.49,28.5,122800.0,17.6988,17.6988,17.6802,17.6864,122800.0
2009-11-30 13:45:00,28.5,28.5,28.48,28.49,169000.0,17.6864,17.6864,17.674,17.6802,169000.0
2009-11-30 13:50:00,28.49,28.5,28.49,28.5,86600.0,17.6802,17.6864,17.6802,17.6864,86600.0
2009-11-30 13:55:00,28.5,28.52,28.5,28.51,186600.0,17.6864,17.6988,17.6864,17.6926,186600.0
2009-11-30 14:00:00,28.52,28.52,28.5,28.52,159000.0,17.6988,17.6988,17.6864,17.6988,159000.0
2009-11-30 14:05:00,28.52,28.52,28.5,28.5,179000.0,17.6988,17.6988,17.6864,17.6864,179000.0
2009-11-30 14:10:00,28.5,28.5,28.49,28.49,54800.0,17.6864,17.6864,17.6802,17.6802,54800.0
2009-11-30 14:15:00,28.49,28.5,28.49,28.5,168000.0,17.6802,17.6864,17.6802,17.6864,168000.0
2009-11-30 14:20:00,28.5,28.52,28.5,28.52,103400.0,17.6864,17.6988,17.6864,17.6988,103400.0
2009-11-30 14:25:00,28.52,28.54,28.52,28.54,115800.0,17.6988,17.7112,17.6988,17.7112,115800.0
2009-11-30 14:30:00,28.54,28.54,28.53,28.53,100200.0,17.7112,17.7112,17.705,17.705,100200.0
2009-11-30 14:35:00,28.53,28.55,28.53,28.53,143600.0,17.705,17.7174,17.705,17.705,143600.0
2009-11-30 14:40:00,28.53,28.55,28.52,28.55,94000.0,17.705,17.7174,17.6988,17.7174,94000.0
2009-11-30 14:45:00,28.55,28.55,28.53,28.54,99000.0,17.7174,17.7174,17.705,17.7112,99000.0
2009-11-30 14:50:00,28.54,28.55,28.53,28.54,178400.0,17.7112,17.7174,17.705,17.7112,178400.0
2009-11-30 14:55:00,28.54,28.54,28.53,28.54,126000.0,17.7112,17.7112,17.705,17.7112,126000.0
2009-11-30 15:00:00,28.54,28.55,28.54,28.54,133800.0,17.7112,17.7174,17.7112,17.7112,133800.0
2009-11-30 15:05:00,28.55,28.55,28.53,28.54,167400.0,17.7174,17.7174,17.705,17.7112,167400.0
2009-11-30 15:10:00,28.54,28.57,28.54,28.55,284000.0,17.7112,17.7299,17.7112,17.7174,284000.0
2009-11-30 15:15:00,28.56,28.61,28.55,28.59,319400.0,17.7236,17.7547,17.7174,17.7423,319400.0
2009-11-30 15:20:00,28.58,28.58,28.56,28.57,146800.0,17.7361,17.7361,17.7236,17.7299,146800.0
2009-11-30 15:25:00,28.57,28.57,28.53,28.55,283600.0,17.7299,17.7299,17.705,17.7174,283600.0
2009-11-30 15:30:00,28.55,28.6,28.55,28.58,188600.0,17.7174,17.7485,17.7174,17.7361,188600.0
2009-11-30 15:35:00,28.58,28.6,28.57,28.59,277400.0,17.7361,17.7485,17.7299,17.7423,277400.0
2009-11-30 15:40:00,28.59,28.61,28.58,28.61,512600.0,17.7423,17.7547,17.7361,17.7547,512600.0
2009-11-30 15:45:00,28.61,28.61,28.59,28.61,392800.0,17.7547,17.7547,17.7423,17.7547,392800.0
2009-11-30 15:50:00,28.61,28.66,28.6,28.64,537200.0,17.7547,17.7857,17.7485,17.7733,537200.0
2009-11-30 15:55:00,28.64,28.66,28.59,28.6,944400.0,17.7733,17.7857,17.7423,17.7485,944400.0
2009-12-01 09:30:00,28.79,28.85,28.69,28.83,369800.0,17.8664,17.9036,17.8043,17.8912,369800.0
2009-12-01 09:35:00,28.83,28.88,28.83,28.87,182400.0,17.8912,17.9222,17.8912,17.916,182400.0
2009-12-01 09:40:00,28.88,28.91,28.76,28.76,194600.0,17.9222,17.9408,17.8478,17.8478,194600.0
2009-12-01 09:45:00,28.77,28.85,28.77,28.81,244600.0,17.854,17.9036,17.854,17.8788,244600.0
2009-12-01 09:50:00,28.81,28.83,28.81,28.81,115400.0,17.8788,17.8912,17.8788,17.8788,115400.0
2009-12-01 09:55:00,28.81,28.86,28.81,28.85,156200.0,17.8788,17.9098,17.8788,17.9036,156200.0
2009-12-01 10:00:00,28.85,28.92,28.8,28.89,391000.0,17.9036,17.9471,17.8726,17.9284,391000.0
2009-12-01 10:05:00,28.89,28.89,28.84,28.86,411200.0,17.9284,17.9284,17.8974,17.9098,411200.0
2009-12-01 10:10:00,28.86,28.92,28.83,28.9,250200.0,17.9098,17.9471,17.8912,17.9346,250200.0
2009-12-01 10:15:00,28.9,28.91,28.85,28.91,175000.0,17.9346,17.9408,17.9036,17.9408,175000.0
2009-12-01 10:20:00,28.91,28.92,28.83,28.89,838200.0,17.9408,17.9471,17.8912,17.9284,838200.0
2009-12-01 10:25:00,28.9,28.91,28.83,28.89,213000.0,17.9346,17.9408,17.8912,17.9284,213000.0
2009-12-01 10:30:00,28.89,28.92,28.86,28.9,229800.0,17.9284,17.9471,17.9098,17.9346,229800.0
2009-12-01 10:35:00,28.9,28.91,28.86,28.86,109800.0,17.9346,17.9408,17.9098,17.9098,109800.0
2009-12-01 10:40:00,28.86,28.87,28.84,28.84,147600.0,17.9098,17.916,17.8974,17.8974,147600.0
2009-12-01 10:45:00,28.84,28.87,28.81,28.86,269200.0,17.8974,17.916,17.8788,17.9098,269200.0
2009-12-01 10:50:00,28.86,28.86,28.81,28.84,110800.0,17.9098,17.9098,17.8788,17.8974,110800.0
2009-12-01 10:55:00,28.84,28.85,28.82,28.84,83000.0,17.8974,17.9036,17.885,17.8974,83000.0
2009-12-01 11:00:00,28.84,28.9,28.84,28.9,136800.0,17.8974,17.9346,17.8974,17.9346,136800.0
2009-12-01 11:05:00,28.89,28.92,28.88,28.92,92000.0,17.9284,17.9471,17.9222,17.9471,92000.0
2009-12-01 11:10:00,28.92,28.95,28.9,28.95,133200.0,17.9471,17.9657,17.9346,17.9657,133200.0
2009-12-01 11:15:00,28.95,29.0,28.94,29.0,112000.0,17.9657,17.9967,17.9595,17.9967,112000.0
2009-12-01 11:20:00,29.0,29.04,29.0,29.0,477000.0,17.9967,18.0215,17.9967,17.9967,477000.0
2009-12-01 11:25:00,29.0,29.03,28.99,28.99,163600.0,17.9967,18.0153,17.9905,17.9905,163600.0
2009-12-01 11:30:00,29.0,29.0,28.98,29.0,189800.0,17.9967,17.9967,17.9843,17.9967,189800.0
2009-12-01 11:35:00,29.0,29.02,28.98,28.98,171400.0,17.9967,18.0091,17.9843,17.9843,171400.0
2009-12-01 11:40:00,28.99,29.0,28.98,28.99,109600.0,17.9905,17.9967,17.9843,17.9905,109600.0
2009-12-01 11:45:00,28.99,28.99,28.96,28.97,104800.0,17.9905,17.9905,17.9719,17.9781,104800.0
2009-12-01 11:50:00,28.97,28.99,28.97,28.98,105200.0,17.9781,17.9905,17.9781,17.9843,105200.0
2009-12-01 11:55:00,28.99,29.03,28.98,29.02,102400.0,17.9905,18.0153,17.9843,18.0091,102400.0
2009-12-01 12:00:00,29.03,29.05,29.02,29.04,103600.0,18.0153,18.0277,18.0091,18.0215,103600.0
2009-12-01 12:05:00,29.05,29.06,29.03,29.03,122000.0,18.0277,18.0339,18.0153,18.0153,122000.0
2009-12-01 12:10:00,29.03,29.04,29.02,29.02,68200.0,18.0153,18.0215,18.0091,18.0091,68200.0
2009-12-01 12:15:00,29.03,29.06,29.02,29.06,68800.0,18.0153,18.0339,18.0091,18.0339,68800.0
2009-12-01 12:20:00,29.06,29.06,29.03,29.03,159200.0,18.0339,18.0339,18.0153,18.0153,159200.0
2009-12-01 12:25:00,29.03,29.03,29.0,29.0,121200.0,18.0153,18.0153,17.9967,17.9967,121200.0
2009-12-01 12:30:00,29.0,29.04,29.0,29.04,93600.0,17.9967,18.0215,17.9967,18.0215,93600.0
2009-12-01 12:35:00,29.03,29.05,29.03,29.03,153000.0,18.0153,18.0277,18.0153,18.0153,153000.0
2009-12-01 12:40:00,29.03,29.04,29.02,29.02,104000.0,18.0153,18.0215,18.0091,18.0091,104000.0
2009-12-01 12:45:00,29.02,29.06,29.02,29.04,89400.0,18.0091,18.0339,18.0091,18.0215,89400.0
2009-12-01 12:50:00,29.04,29.04,29.03,29.03,58600.0,18.0215,18.0215,18.0153,18.0153,58600.0
2009-12-01 12:55:00,29.03,29.05,29.02,29.05,55800.0,18.0153,18.0277,18.0091,18.0277,55800.0
2009-12-01 13:00:00,29.04,29.05,29.03,29.03,82200.0,18.0215,18.0277,18.0153,18.0153,82200.0
2009-12-01 13:05:00,29.03,29.04,28.99,29.0,93200.0,18.0153,18.0215,17.9905,17.9967,93200.0
2009-12-01 13:10:00,29.0,29.01,28.98,28.99,151200.0,17.9967,18.0029,17.9843,17.9905,151200.0
2009-12-01 13:15:00,28.99,29.0,28.97,29.0,93600.0,17.9905,17.9967,17.9781,17.9967,93600.0
2009-12-01 13:20:00,29.0,29.05,29.0,29.05,146800.0,17.9967,18.0277,17.9967,18.0277,146800.0
2009-12-01 13:25:00,29.05,29.05,29.02,29.03,100400.0,18.0277,18.0277,18.0091,18.0153,100400.0
2009-12-01 13:30:00,29.03,29.11,29.03,29.09,319400.0,18.0153,18.065,18.0153,18.0526,319400.0
2009-12-01 13:35:00,29.09,29.1,29.08,29.09,100200.0,18.0526,18.0588,18.0463,18.0526,100200.0
2009-12-01 13:40:00,29.09,29.1,29.09,29.09,51400.0,18.0526,18.0588,18.0526,18.0526,51400.0
2009-12-01 13:45:00,29.09,29.11,29.09,29.11,121600.0,18.0526,18.065,18.0526,18.065,121600.0
2009-12-01 13:50:00,29.11,29.11,29.08,29.09,142000.0,18.065,18.065,18.0463,18.0526,142000.0
2009-12-01 13:55:00,29.08,29.09,29.06,29.09,159600.0,18.0463,18.0526,18.0339,18.0526,159600.0
2009-12-01 14:00:00,29.09,29.1,29.07,29.1,213800.0,18.0526,18.0588,18.0401,18.0588,213800.0
2009-12-01 14:05:00,29.1,29.11,29.08,29.09,118600.0,18.0588,18.065,18.0463,18.0526,118600.0
2009-12-01 14:10:00,29.09,29.09,29.07,29.08,89800.0,18.0526,18.0526,18.0401,18.0463,89800.0
2009-12-01 14:15:00,29.08,29.1,29.08,29.09,79800.0,18.0463,18.0588,18.0463,18.0526,79800.0
2009-12-01 14:20:00,29.09,29.11,29.08,29.08,147000.0,18.0526,18.065,18.0463,18.0463,147000.0
2009-12-01 14:25:00,29.09,29.12,29.08,29.12,120800.0,18.0526,18.0712,18.0463,18.0712,120800.0
2009-12-01 14:30:00,29.12,29.13,29.1,29.11,161600.0,18.0712,18.0774,18.0588,18.065,161600.0
2009-12-01 14:35:00,29.11,29.11,29.08,29.09,114200.0,18.065,18.065,18.0463,18.0526,114200.0
2009-12-01 14:40:00,29.09,29.1,29.06,29.08,152000.0,18.0526,18.0588,18.0339,18.0463,152000.0
2009-12-01 14:45:00,29.08,29.09,29.07,29.08,81200.0,18.0463,18.0526,18.0401,18.0463,81200.0
2009-12-01 14:50:00,29.08,29.08,29.05,29.07,149400.0,18.0463,18.0463,18.0277,18.0401,149400.0
2009-12-01 14:55:00,29.07,29.08,29.06,29.08,116200.0,18.0401,18.0463,18.0339,18.0463,116200.0
2009-12-01 15:00:00,29.08,29.09,29.03,29.05,184400.0,18.0463,18.0526,18.0153,18.0277,184400.0
2009-12-01 15:05:00,29.05,29.08,29.03,29.08,195200.0,18.0277,18.0463,18.0153,18.0463,195200.0
2009-12-01 15:10:00,29.08,29.09,29.05,29.08,157800.0,18.0463,18.0526,18.0277,18.0463,157800.0
2009-12-01 15:15:00,29.08,29.09,29.07,29.08,78000.0,18.0463,18.0526,18.0401,18.0463,78000.0
2009-12-01 15:20:00,29.08,29.09,29.03,29.05,247600.0,18.0463,18.0526,18.0153,18.0277,247600.0
2009-12-01 15:25:00,29.04,29.06,29.04,29.04,135600.0,18.0215,18.0339,18.0215,18.0215,135600.0
2009-12-01 15:30:00,29.04,29.06,29.02,29.04,237600.0,18.0215,18.0339,18.0091,18.0215,237600.0
2009-12-01 15:35:00,29.04,29.08,29.02,29.05,326200.0,18.0215,18.0463,18.0091,18.0277,326200.0
2009-12-01 15:40:00,29.05,29.08,29.05,29.08,227800.0,18.0277,18.0463,18.0277,18.0463,227800.0
2009-12-01 15:45:00,29.08,29.1,29.06,29.09,309400.0,18.0463,18.0588,18.0339,18.0526,309400.0
2009-12-01 15:50:00,29.08,29.09,29.02,29.02,463800.0,18.0463,18.0526,18.0091,18.0091,463800.0
2009-12-01 15:55:00,29.03,29.04,29.01,29.04,598800.0,18.0153,18.0215,18.0029,18.0215,598800.0
2009-12-02 09:30:00,28.92,29.04,28.9,29.03,380600.0,17.9471,18.0215,17.9346,18.0153,380600.0
2009-12-02 09:35:00,29.04,29.1,29.01,29.05,204000.0,18.0215,18.0588,18.0029,18.0277,204000.0
2009-12-02 09:40:00,29.06,29.09,29.02,29.03,299800.0,18.0339,18.0526,18.0091,18.0153,299800.0
2009-12-02 09:45:00,29.03,29.05,29.0,29.03,409200.0,18.0153,18.0277,17.9967,18.0153,409200.0
2009-12-02 09:50:00,29.03,29.03,28.99,28.99,205000.0,18.0153,18.0153,17.9905,17.9905,205000.0
2009-12-02 09:55:00,29.0,29.0,28.96,28.98,174400.0,17.9967,17.9967,17.9719,17.9843,174400.0
2009-12-02 10:00:00,28.97,29.03,28.97,28.97,273400.0,17.9781,18.0153,17.9781,17.9781,273400.0
2009-12-02 10:05:00,28.98,29.0,28.96,28.96,162200.0,17.9843,17.9967,17.9719,17.9719,162200.0
2009-12-02 10:10:00,28.97,29.05,28.97,29.03,344600.0,17.9781,18.0277,17.9781,18.0153,344600.0
2009-12-02 10:15:00,29.03,29.04,29.0,29.02,178000.0,18.0153,18.0215,17.9967,18.0091,178000.0
2009-12-02 10:20:00,29.03,29.03,29.0,29.02,171400.0,18.0153,18.0153,17.9967,18.0091,171400.0
2009-12-02 10:25:00,29.03,29.03,29.0,29.02,135800.0,18.0153,18.0153,17.9967,18.0091,135800.0
2009-12-02 10:30:00,29.02,29.05,29.02,29.04,239000.0,18.0091,18.0277,18.0091,18.0215,239000.0
2009-12-02 10:35:00,29.04,29.08,29.04,29.06,111400.0,18.0215,18.0463,18.0215,18.0339,111400.0
2009-12-02 10:40:00,29.06,29.07,29.04,29.07,165400.0,18.0339,18.0401,18.0215,18.0401,165400.0
2009-12-02 10:45:00,29.06,29.08,29.05,29.07,122400.0,18.0339,18.0463,18.0277,18.0401,122400.0
2009-12-02 10:50:00,29.08,29.1,29.07,29.08,151000.0,18.0463,18.0588,18.0401,18.0463,151000.0
2009-12-02 10:55:00,29.08,29.09,29.04,29.06,233600.0,18.0463,18.0526,18.0215,18.0339,233600.0
2009-12-02 11:00:00,29.06,29.06,29.0,29.03,238400.0,18.0339,18.0339,17.9967,18.0153,238400.0
2009-12-02 11:05:00,29.03,29.05,29.02,29.03,186000.0,18.0153,18.0277,18.0091,18.0153,186000.0
2009-12-02 11:10:00,29.03,29.04,29.01,29.02,139600.0,18.0153,18.0215,18.0029,18.0091,139600.0
2009-12-02 11:15:00,29.01,29.04,29.0,29.03,297400.0,18.0029,18.0215,17.9967,18.0153,297400.0
2009-12-02 11:20:00,29.03,29.03,29.0,29.03,201800.0,18.0153,18.0153,17.9967,18.0153,201800.0
2009-12-02 11:25:00,29.02,29.03,29.0,29.01,113400.0,18.0091,18.0153,17.9967,18.0029,113400.0
2009-12-02 11:30:00,29.02,29.02,28.99,29.0,159600.0,18.0091,18.0091,17.9905,17.9967,159600.0
2009-12-02 11:35:00,29.0,29.0,28.9,28.95,702200.0,17.9967,17.9967,17.9346,17.9657,702200.0
2009-12-02 11:40:00,28.96,28.97,28.95,28.96,55600.0,17.9719,17.9781,17.9657,17.9719,55600.0
2009-12-02 11:45:00,28.97,28.97,28.92,28.92,93800.0,17.9781,17.9781,17.9471,17.9471,93800.0
2009-12-02 11:50:00,28.92,28.93,28.92,28.93,52200.0,17.9471,17.9533,17.9471,17.9533,52200.0
2009-12-02 11:55:00,28.93,28.95,28.92,28.95,96800.0,17.9533,17.9657,17.9471,17.9657,96800.0
2009-12-02 12:00:00,28.95,28.97,28.94,28.95,69600.0,17.9657,17.9781,17.9595,17.9657,69600.0
2009-12-02 12:05:00,28.95,28.95,28.93,28.93,24800.0,17.9657,17.9657,17.9533,17.9533,24800.0
2009-12-02 12:10:00,28.94,28.94,28.91,28.91,101200.0,17.9595,17.9595,17.9408,17.9408,101200.0
2009-12-02 12:15:00,28.92,28.92,28.89,28.89,114400.0,17.9471,17.9471,17.9284,17.9284,114400.0
2009-12-02 12:20:00,28.89,28.9,28.86,28.88,148000.0,17.9284,17.9346,17.9098,17.9222,148000.0
2009-12-02 12:25:00,28.88,28.91,28.88,28.91,55200.0,17.9222,17.9408,17.9222,17.9408,55200.0
2009-12-02 12:30:00,28.91,28.92,28.9,28.91,73400.0,17.9408,17.9471,17.9346,17.9408,73400.0
2009-12-02 12:35:00,28.91,28.91,28.89,28.9,73200.0,17.9408,17.9408,17.9284,17.9346,73200.0
2009-12-02 12:40:00,28.9,28.9,28.88,28.89,56200.0,17.9346,17.9346,17.9222,17.9284,56200.0
2009-12-02 12:45:00,28.89,28.9,28.89,28.89,90000.0,17.9284,17.9346,17.9284,17.9284,90000.0
2009-12-02 12:50:00,28.9,28.9,28.86,28.86,181200.0,17.9346,17.9346,17.9098,17.9098,181200.0
2009-12-02 12:55:00,28.86,28.87,28.85,28.86,102600.0,17.9098,17.916,17.9036,17.9098,102600.0
2009-12-02 13:00:00,28.86,28.87,28.86,28.86,96000.0,17.9098,17.916,17.9098,17.9098,96000.0
2009-12-02 13:05:00,28.86,28.89,28.86,28.88,172200.0,17.9098,17.9284,17.9098,17.9222,172200.0
2009-12-02 13:10:00,28.88,28.89,28.86,28.87,95600.0,17.9222,17.9284,17.9098,17.916,95600.0
2009-12-02 13:15:00,28.87,28.88,28.85,28.86,130400.0,17.916,17.9222,17.9036,17.9098,130400.0
2009-12-02 13:20:00,28.86,28.89,28.84,28.89,149800.0,17.9098,17.9284,17.8974,17.9284,149800.0
2009-12-02 13:25:00,28.89,28.91,28.89,28.91,49200.0,17.9284,17.9408,17.9284,17.9408,49200.0
2009-12-02 13:30:00,28.91,28.92,28.9,28.92,42000.0,17.9408,17.9471,17.9346,17.9471,42000.0
2009-12-02 13:35:00,28.92,28.92,28.89,28.91,76000.0,17.9471,17.9471,17.9284,17.9408,76000.0
2009-12-02 13:40:00,28.91,28.92,28.9,28.92,37800.0,17.9408,17.9471,17.9346,17.9471,37800.0
2009-12-02 13:45:00,28.92,28.95,28.92,28.95,161800.0,17.9471,17.9657,17.9471,17.9657,161800.0
2009-12-02 13:50:00,28.95,28.95,28.93,28.93,88000.0,17.9657,17.9657,17.9533,17.9533,88000.0
2009-12-02 13:55:00,28.93,28.96,28.93,28.95,28400.0,17.9533,17.9719,17.9533,17.9657,28400.0
2009-12-02 14:00:00,28.95,28.97,28.91,28.93,191000.0,17.9657,17.9781,17.9408,17.9533,191000.0
2009-12-02 14:05:00,28.93,28.96,28.92,28.96,55400.0,17.9533,17.9719,17.9471,17.9719,55400.0
2009-12-02 14:10:00,28.95,28.97,28.93,28.96,74200.0,17.9657,17.9781,17.9533,17.9719,74200.0
2009-12-02 14:15:00,28.97,28.97,28.93,28.95,80400.0,17.9781,17.9781,17.9533,17.9657,80400.0
2009-12-02 14:20:00,28.95,28.96,28.93,28.95,89800.0,17.9657,17.9719,17.9533,17.9657,89800.0
2009-12-02 14:25:00,28.96,28.99,28.95,28.97,101000.0,17.9719,17.9905,17.9657,17.9781,101000.0
2009-12-02 14:30:00,28.97,28.97,28.96,28.96,85000.0,17.9781,17.9781,17.9719,17.9719,85000.0
2009-12-02 14:35:00,28.96,28.98,28.95,28.97,144000.0,17.9719,17.9843,17.9657,17.9781,144000.0
2009-12-02 14:40:00,28.97,28.97,28.93,28.95,194600.0,17.9781,17.9781,17.9533,17.9657,194600.0
2009-12-02 14:45:00,28.95,28.98,28.95,28.98,49400.0,17.9657,17.9843,17.9657,17.9843,49400.0
2009-12-02 14:50:00,28.98,28.98,28.97,28.98,65800.0,17.9843,17.9843,17.9781,17.9843,65800.0
2009-12-02 14:55:00,28.98,29.0,28.96,28.96,154800.0,17.9843,17.9967,17.9719,17.9719,154800.0
2009-12-02 15:00:00,28.97,28.99,28.96,28.98,78600.0,17.9781,17.9905,17.9719,17.9843,78600.0
2009-12-02 15:05:00,28.98,28.99,28.98,28.99,83200.0,17.9843,17.9905,17.9843,17.9905,83200.0
2009-12-02 15:10:00,28.99,28.99,28.95,28.95,100800.0,17.9905,17.9905,17.9657,17.9657,100800.0
2009-12-02 15:15:00,28.96,28.97,28.94,28.97,105800.0,17.9719,17.9781,17.9595,17.9781,105800.0
2009-12-02 15:20:00,28.97,28.99,28.96,28.97,177000.0,17.9781,17.9905,17.9719,17.9781,177000.0
2009-12-02 15:25:00,28.97,28.99,28.96,28.98,106000.0,17.9781,17.9905,17.9719,17.9843,106000.0
2009-12-02 15:30:00,28.98,28.98,28.95,28.95,222400.0,17.9843,17.9843,17.9657,17.9657,222400.0
2009-12-02 15:35:00,28.95,28.97,28.92,28.96,300400.0,17.9657,17.9781,17.9471,17.9719,300400.0
2009-12-02 15:40:00,28.96,29.0,28.96,28.98,339200.0,17.9719,17.9967,17.9719,17.9843,339200.0
2009-12-02 15:45:00,28.98,28.99,28.96,28.99,271200.0,17.9843,17.9905,17.9719,17.9905,271200.0
2009-12-02 15:50:00,28.99,28.99,28.95,28.96,402800.0,17.9905,17.9905,17.9657,17.9719,402800.0
2009-12-02 15:55:00,28.96,29.0,28.96,28.98,567200.0,17.9719,17.9967,17.9719,17.9843,567200.0
2009-12-03 09:30:00,29.05,29.05,28.88,28.91,402200.0,18.0277,18.0277,17.9222,17.9408,402200.0
2009-12-03 09:35:00,28.92,28.99,28.91,28.99,192200.0,17.9471,17.9905,17.9408,17.9905,192200.0
2009-12-03 09:40:00,29.0,29.0,28.98,28.99,180000.0,17.9967,17.9967,17.9843,17.9905,180000.0
2009-12-03 09:45:00,29.0,29.04,28.92,28.95,294000.0,17.9967,18.0215,17.9471,17.9657,294000.0
2009-12-03 09:50:00,28.95,28.96,28.88,28.88,309200.0,17.9657,17.9719,17.9222,17.9222,309200.0
2009-12-03 09:55:00,28.88,28.89,28.83,28.88,299400.0,17.9222,17.9284,17.8912,17.9222,299400.0
2009-12-03 10:00:00,28.88,28.88,28.71,28.76,873600.0,17.9222,17.9222,17.8167,17.8478,873600.0
2009-12-03 10:05:00,28.76,28.84,28.75,28.79,277200.0,17.8478,17.8974,17.8416,17.8664,277200.0
2009-12-03 10:10:00,28.8,28.84,28.75,28.78,307400.0,17.8726,17.8974,17.8416,17.8602,307400.0
2009-12-03 10:15:00,28.78,28.79,28.64,28.66,895800.0,17.8602,17.8664,17.7733,17.7857,895800.0
2009-12-03 10:20:00,28.66,28.74,28.65,28.73,307200.0,17.7857,17.8354,17.7795,17.8291,307200.0
2009-12-03 10:25:00,28.73,28.8,28.72,28.8,120200.0,17.8291,17.8726,17.8229,17.8726,120200.0
2009-12-03 10:30:00,28.81,28.82,28.8,28.81,130600.0,17.8788,17.885,17.8726,17.8788,130600.0
2009-12-03 10:35:00,28.81,28.82,28.78,28.79,149400.0,17.8788,17.885,17.8602,17.8664,149400.0
2009-12-03 10:40:00,28.79,28.8,28.78,28.78,133800.0,17.8664,17.8726,17.8602,17.8602,133800.0
2009-12-03 10:45:00,28.78,28.88,28.78,28.86,365200.0,17.8602,17.9222,17.8602,17.9098,365200.0
2009-12-03 10:50:00,28.86,28.9,28.84,28.85,248000.0,17.9098,17.9346,17.8974,17.9036,248000.0
2009-12-03 10:55:00,28.85,28.87,28.84,28.86,183600.0,17.9036,17.916,17.8974,17.9098,183600.0
2009-12-03 11:00:00,28.85,28.86,28.83,28.83,170600.0,17.9036,17.9098,17.8912,17.8912,170600.0
2009-12-03 11:05:00,28.83,28.88,28.83,28.87,174400.0,17.8912,17.9222,17.8912,17.916,174400.0
2009-12-03 11:10:00,28.86,28.89,28.84,28.84,209600.0,17.9098,17.9284,17.8974,17.8974,209600.0
2009-12-03 11:15:00,28.85,28.85,28.82,28.82,125800.0,17.9036,17.9036,17.885,17.885,125800.0
2009-12-03 11:20:00,28.82,28.84,28.8,28.82,305600.0,17.885,17.8974,17.8726,17.885,305600.0
2009-12-03 11:25:00,28.82,28.86,28.82,28.84,120800.0,17.885,17.9098,17.885,17.8974,120800.0
2009-12-03 11:30:00,28.84,28.86,28.84,28.84,92600.0,17.8974,17.9098,17.8974,17.8974,92600.0
2009-12-03 11:35:00,28.85,28.86,28.8,28.8,144000.0,17.9036,17.9098,17.8726,17.8726,144000.0
2009-12-03 11:40:00,28.8,28.81,28.78,28.81,77400.0,17.8726,17.8788,17.8602,17.8788,77400.0
2009-12-03 11:45:00,28.81,28.83,28.81,28.81,61200.0,17.8788,17.8912,17.8788,17.8788,61200.0
2009-12-03 11:50:00,28.82,28.83,28.81,28.83,113000.0,17.885,17.8912,17.8788,17.8912,113000.0
2009-12-03 11:55:00,28.83,28.84,28.83,28.84,155200.0,17.8912,17.8974,17.8912,17.8974,155200.0
2009-12-03 12:00:00,28.83,28.86,28.83,28.85,200800.0,17.8912,17.9098,17.8912,17.9036,200800.0
2009-12-03 12:05:00,28.85,28.86,28.84,28.85,98000.0,17.9036,17.9098,17.8974,17.9036,98000.0
2009-12-03 12:10:00,28.85,28.87,28.84,28.85,172600.0,17.9036,17.916,17.8974,17.9036,172600.0
2009-12-03 12:15:00,28.85,28.89,28.85,28.89,93600.0,17.9036,17.9284,17.9036,17.9284,93600.0
2009-12-03 12:20:00,28.89,28.91,28.85,28.86,88600.0,17.9284,17.9408,17.9036,17.9098,88600.0
2009-12-03 12:25:00,28.87,28.89,28.85,28.85,115800.0,17.916,17.9284,17.9036,17.9036,115800.0
2009-12-03 12:30:00,28.85,28.86,28.83,28.83,164400.0,17.9036,17.9098,17.8912,17.8912,164400.0
2009-12-03 12:35:00,28.83,28.86,28.81,28.81,172000.0,17.8912,17.9098,17.8788,17.8788,172000.0
2009-12-03 12:40:00,28.81,28.83,28.8,28.82,129400.0,17.8788,17.8912,17.8726,17.885,129400.0
2009-12-03 12:45:00,28.82,28.83,28.8,28.82,139000.0,17.885,17.8912,17.8726,17.885,139000.0
2009-12-03 12:50:00,28.83,28.86,28.82,28.85,101200.0,17.8912,17.9098,17.885,17.9036,101200.0
2009-12-03 12:55:00,28.85,28.87,28.84,28.84,292400.0,17.9036,17.916,17.8974,17.8974,292400.0
2009-12-03 13:00:00,28.84,28.85,28.83,28.84,74800.0,17.8974,17.9036,17.8912,17.8974,74800.0
2009-12-03 13:05:00,28.84,28.84,28.8,28.82,169600.0,17.8974,17.8974,17.8726,17.885,169600.0
2009-12-03 13:10:00,28.83,28.84,28.8,28.8,187600.0,17.8912,17.8974,17.8726,17.8726,187600.0
2009-12-03 13:15:00,28.8,28.82,28.8,28.81,113000.0,17.8726,17.885,17.8726,17.8788,113000.0
2009-12-03 13:20:00,28.82,28.84,28.81,28.83,155800.0,17.885,17.8974,17.8788,17.8912,155800.0
2009-12-03 13:25:00,28.83,28.84,28.81,28.82,134000.0,17.8912,17.8974,17.8788,17.885,134000.0
2009-12-03 13:30:00,28.82,28.83,28.81,28.82,119000.0,17.885,17.8912,17.8788,17.885,119000.0
2009-12-03 13:35:00,28.81,28.81,28.78,28.79,163600.0,17.8788,17.8788,17.8602,17.8664,163600.0
2009-12-03 13:40:00,28.78,28.8,28.78,28.8,145000.0,17.8602,17.8726,17.8602,17.8726,145000.0
2009-12-03 13:45:00,28.79,28.82,28.79,28.82,199800.0,17.8664,17.885,17.8664,17.885,199800.0
2009-12-03 13:50:00,28.82,28.86,28.82,28.83,145600.0,17.885,17.9098,17.885,17.8912,145600.0
2009-12-03 13:55:00,28.83,28.85,28.83,28.84,65800.0,17.8912,17.9036,17.8912,17.8974,65800.0
2009-12-03 14:00:00,28.85,28.86,28.8,28.81,359000.0,17.9036,17.9098,17.8726,17.8788,359000.0
2009-12-03 14:05:00,28.81,28.82,28.75,28.77,435200.0,17.8788,17.885,17.8416,17.854,435200.0
2009-12-03 14:10:00,28.77,28.8,28.77,28.8,149600.0,17.854,17.8726,17.854,17.8726,149600.0
2009-12-03 14:15:00,28.8,28.81,28.74,28.75,296800.0,17.8726,17.8788,17.8354,17.8416,296800.0
2009-12-03 14:20:00,28.75,28.79,28.75,28.79,108400.0,17.8416,17.8664,17.8416,17.8664,108400.0
2009-12-03 14:25:00,28.79,28.81,28.78,28.78,144600.0,17.8664,17.8788,17.8602,17.8602,144600.0
2009-12-03 14:30:00,28.79,28.81,28.78,28.81,69800.0,17.8664,17.8788,17.8602,17.8788,69800.0
2009-12-03 14:35:00,28.81,28.83,28.8,28.81,263800.0,17.8788,17.8912,17.8726,17.8788,263800.0
2009-12-03 14:40:00,28.81,28.84,28.8,28.82,315000.0,17.8788,17.8974,17.8726,17.885,315000.0
2009-12-03 14:45:00,28.82,28.82,28.8,28.81,122200.0,17.885,17.885,17.8726,17.8788,122200.0
2009-12-03 14:50:00,28.81,28.82,28.75,28.77,457200.0,17.8788,17.885,17.8416,17.854,457200.0
2009-12-03 14:55:00,28.77,28.78,28.75,28.78,221800.0,17.854,17.8602,17.8416,17.8602,221800.0
2009-12-03 15:00:00,28.78,28.8,28.78,28.79,138000.0,17.8602,17.8726,17.8602,17.8664,138000.0
2009-12-03 15:05:00,28.8,28.8,28.76,28.77,317800.0,17.8726,17.8726,17.8478,17.854,317800.0
2009-12-03 15:10:00,28.76,28.81,28.76,28.81,147000.0,17.8478,17.8788,17.8478,17.8788,147000.0
2009-12-03 15:15:00,28.81,28.83,28.8,28.82,172600.0,17.8788,17.8912,17.8726,17.885,172600.0
2009-12-03 15:20:00,28.83,28.83,28.8,28.8,181000.0,17.8912,17.8912,17.8726,17.8726,181000.0
2009-12-03 15:25:00,28.8,28.82,28.79,28.8,279000.0,17.8726,17.885,17.8664,17.8726,279000.0
2009-12-03 15:30:00,28.8,28.81,28.79,28.8,256200.0,17.8726,17.8788,17.8664,17.8726,256200.0
2009-12-03 15:35:00,28.81,28.81,28.77,28.78,264200.0,17.8788,17.8788,17.854,17.8602,264200.0
2009-12-03 15:40:00,28.78,28.79,28.71,28.74,614200.0,17.8602,17.8664,17.8167,17.8354,614200.0
2009-12-03 15:45:00,28.74,28.75,28.67,28.68,524200.0,17.8354,17.8416,17.7919,17.7981,524200.0
2009-12-03 15:50:00,28.67,28.7,28.64,28.66,916600.0,17.7919,17.8105,17.7733,17.7857,916600.0
2009-12-03 15:55:00,28.66,28.66,28.58,28.62,1363200.0,17.7857,17.7857,17.7361,17.7609,1363200.0
2009-12-04 09:30:00,28.73,28.92,28.68,28.7,600800.0,17.8291,17.9471,17.7981,17.8105,600800.0
2009-12-04 09:35:00,28.7,28.92,28.7,28.89,571800.0,17.8105,17.9471,17.8105,17.9284,571800.0
2009-12-04 09:40:00,28.89,28.97,28.87,28.91,312800.0,17.9284,17.9781,17.916,17.9408,312800.0
2009-12-04 09:45:00,28.9,29.02,28.9,28.95,370600.0,17.9346,18.0091,17.9346,17.9657,370600.0
2009-12-04 09:50:00,28.95,28.98,28.95,28.97,275400.0,17.9657,17.9843,17.9657,17.9781,275400.0
2009-12-04 09:55:00,28.97,29.0,28.9,28.92,367000.0,17.9781,17.9967,17.9346,17.9471,367000.0
2009-12-04 10:00:00,28.92,28.97,28.86,28.88,413400.0,17.9471,17.9781,17.9098,17.9222,413400.0
2009-12-04 10:05:00,28.88,28.96,28.84,28.95,394800.0,17.9222,17.9719,17.8974,17.9657,394800.0
2009-12-04 10:10:00,28.95,28.96,28.87,28.88,1489600.0,17.9657,17.9719,17.916,17.9222,1489600.0
2009-12-04 10:15:00,28.88,28.91,28.84,28.85,435600.0,17.9222,17.9408,17.8974,17.9036,435600.0
2009-12-04 10:20:00,28.85,28.86,28.83,28.84,205000.0,17.9036,17.9098,17.8912,17.8974,205000.0
2009-12-04 10:25:00,28.84,28.86,28.83,28.83,292200.0,17.8974,17.9098,17.8912,17.8912,292200.0
2009-12-04 10:30:00,28.83,28.84,28.8,28.83,166000.0,17.8912,17.8974,17.8726,17.8912,166000.0
2009-12-04 10:35:00,28.82,28.86,28.8,28.86,255000.0,17.885,17.9098,17.8726,17.9098,255000.0
2009-12-04 10:40:00,28.86,28.86,28.82,28.83,417600.0,17.9098,17.9098,17.885,17.8912,417600.0
2009-12-04 10:45:00,28.83,28.85,28.82,28.83,452600.0,17.8912,17.9036,17.885,17.8912,452600.0
2009-12-04 10:50:00,28.84,28.85,28.8,28.84,311400.0,17.8974,17.9036,17.8726,17.8974,311400.0
2009-12-04 10:55:00,28.85,28.86,28.82,28.84,332000.0,17.9036,17.9098,17.885,17.8974,332000.0
2009-12-04 11:00:00,28.84,28.84,28.79,28.81,348000.0,17.8974,17.8974,17.8664,17.8788,348000.0
2009-12-04 11:05:00,28.8,28.83,28.8,28.8,266600.0,17.8726,17.8912,17.8726,17.8726,266600.0
2009-12-04 11:10:00,28.81,28.81,28.74,28.75,390400.0,17.8788,17.8788,17.8354,17.8416,390400.0
2009-12-04 11:15:00,28.75,28.76,28.73,28.74,342400.0,17.8416,17.8478,17.8291,17.8354,342400.0
2009-12-04 11:20:00,28.74,28.79,28.74,28.78,215600.0,17.8354,17.8664,17.8354,17.8602,215600.0
2009-12-04 11:25:00,28.78,28.8,28.7,28.7,312800.0,17.8602,17.8726,17.8105,17.8105,312800.0
2009-12-04 11:30:00,28.7,28.7,28.64,28.65,731400.0,17.8105,17.8105,17.7733,17.7795,731400.0
2009-12-04 11:35:00,28.65,28.66,28.61,28.64,525600.0,17.7795,17.7857,17.7547,17.7733,525600.0
2009-12-04 11:40:00,28.64,28.64,28.57,28.59,523400.0,17.7733,17.7733,17.7299,17.7423,523400.0
2009-12-04 11:45:00,28.59,28.59,28.47,28.49,928000.0,17.7423,17.7423,17.6678,17.6802,928000.0
2009-12-04 11:50:00,28.49,28.54,28.49,28.52,445000.0,17.6802,17.7112,17.6802,17.6988,445000.0
2009-12-04 11:55:00,28.51,28.52,28.47,28.49,263400.0,17.6926,17.6988,17.6678,17.6802,263400.0
2009-12-04 12:00:00,28.49,28.52,28.48,28.5,271400.0,17.6802,17.6988,17.674,17.6864,271400.0
2009-12-04 12:05:00,28.5,28.52,28.48,28.5,276200.0,17.6864,17.6988,17.674,17.6864,276200.0
2009-12-04 12:10:00,28.5,28.5,28.45,28.45,275200.0,17.6864,17.6864,17.6554,17.6554,275200.0
2009-12-04 12:15:00,28.45,28.47,28.42,28.42,295600.0,17.6554,17.6678,17.6368,17.6368,295600.0
2009-12-04 12:20:00,28.43,28.47,28.41,28.47,269600.0,17.643,17.6678,17.6306,17.6678,269600.0
2009-12-04 12:25:00,28.47,28.53,28.47,28.53,106000.0,17.6678,17.705,17.6678,17.705,106000.0
2009-12-04 12:30:00,28.52,28.55,28.48,28.5,186000.0,17.6988,17.7174,17.674,17.6864,186000.0
2009-12-04 12:35:00,28.5,28.54,28.5,28.5,197600.0,17.6864,17.7112,17.6864,17.6864,197600.0
2009-12-04 12:40:00,28.5,28.52,28.5,28.5,169400.0,17.6864,17.6988,17.6864,17.6864,169400.0
2009-12-04 12:45:00,28.5,28.55,28.5,28.55,152000.0,17.6864,17.7174,17.6864,17.7174,152000.0
2009-12-04 12:50:00,28.55,28.59,28.54,28.57,158800.0,17.7174,17.7423,17.7112,17.7299,158800.0
2009-12-04 12:55:00,28.57,28.57,28.55,28.56,94800.0,17.7299,17.7299,17.7174,17.7236,94800.0
2009-12-04 13:00:00,28.56,28.61,28.53,28.59,130000.0,17.7236,17.7547,17.705,17.7423,130000.0
2009-12-04 13:05:00,28.59,28.63,28.59,28.6,93400.0,17.7423,17.7671,17.7423,17.7485,93400.0
2009-12-04 13:10:00,28.6,28.62,28.57,28.61,77600.0,17.7485,17.7609,17.7299,17.7547,77600.0
2009-12-04 13:15:00,28.61,28.62,28.58,28.61,101200.0,17.7547,17.7609,17.7361,17.7547,101200.0
2009-12-04 13:20:00,28.61,28.64,28.61,28.64,61600.0,17.7547,17.7733,17.7547,17.7733,61600.0
2009-12-04 13:25:00,28.64,28.65,28.63,28.64,181400.0,17.7733,17.7795,17.7671,17.7733,181400.0
2009-12-04 13:30:00,28.64,28.67,28.64,28.66,167800.0,17.7733,17.7919,17.7733,17.7857,167800.0
2009-12-04 13:35:00,28.67,28.68,28.65,28.67,109400.0,17.7919,17.7981,17.7795,17.7919,109400.0
2009-12-04 13:40:00,28.68,28.71,28.66,28.71,131600.0,17.7981,17.8167,17.7857,17.8167,131600.0
2009-12-04 13:45:00,28.7,28.71,28.68,28.68,132600.0,17.8105,17.8167,17.7981,17.7981,132600.0
2009-12-04 13:50:00,28.69,28.7,28.63,28.65,162600.0,17.8043,17.8105,17.7671,17.7795,162600.0
2009-12-04 13:55:00,28.64,28.67,28.6,28.62,123000.0,17.7733,17.7919,17.7485,17.7609,123000.0
2009-12-04 14:00:00,28.63,28.66,28.62,28.65,116000.0,17.7671,17.7857,17.7609,17.7795,116000.0
2009-12-04 14:05:00,28.64,28.65,28.6,28.6,113800.0,17.7733,17.7795,17.7485,17.7485,113800.0
2009-12-04 14:10:00,28.61,28.64,28.6,28.63,130600.0,17.7547,17.7733,17.7485,17.7671,130600.0
2009-12-04 14:15:00,28.63,28.65,28.59,28.61,173000.0,17.7671,17.7795,17.7423,17.7547,173000.0
2009-12-04 14:20:00,28.61,28.64,28.58,28.59,179800.0,17.7547,17.7733,17.7361,17.7423,179800.0
2009-12-04 14:25:00,28.59,28.63,28.56,28.63,145000.0,17.7423,17.7671,17.7236,17.7671,145000.0
2009-12-04 14:30:00,28.63,28.7,28.63,28.68,196000.0,17.7671,17.8105,17.7671,17.7981,196000.0
2009-12-04 14:35:00,28.69,28.72,28.68,28.71,138400.0,17.8043,17.8229,17.7981,17.8167,138400.0
2009-12-04 14:40:00,28.71,28.72,28.7,28.7,100400.0,17.8167,17.8229,17.8105,17.8105,100400.0
2009-12-04 14:45:00,28.7,28.73,28.7,28.7,116600.0,17.8105,17.8291,17.8105,17.8105,116600.0
2009-12-04 14:50:00,28.7,28.73,28.68,28.73,117800.0,17.8105,17.8291,17.7981,17.8291,117800.0
2009-12-04 14:55:00,28.73,28.75,28.7,28.71,219400.0,17.8291,17.8416,17.8105,17.8167,219400.0
2009-12-04 15:00:00,28.71,28.75,28.7,28.71,162600.0,17.8167,17.8416,17.8105,17.8167,162600.0
2009-12-04 15:05:00,28.72,28.75,28.71,28.71,178800.0,17.8229,17.8416,17.8167,17.8167,178800.0
2009-12-04 15:10:00,28.71,28.75,28.7,28.74,153200.0,17.8167,17.8416,17.8105,17.8354,153200.0
2009-12-04 15:15:00,28.74,28.75,28.72,28.74,175000.0,17.8354,17.8416,17.8229,17.8354,175000.0
2009-12-04 15:20:00,28.74,28.78,28.73,28.78,224800.0,17.8354,17.8602,17.8291,17.8602,224800.0
2009-12-04 15:25:00,28.78,28.79,28.75,28.77,366400.0,17.8602,17.8664,17.8416,17.854,366400.0
2009-12-04 15:30:00,28.77,28.83,28.77,28.82,342000.0,17.854,17.8912,17.854,17.885,342000.0
2009-12-04 15:35:00,28.82,28.84,28.8,28.8,262600.0,17.885,17.8974,17.8726,17.8726,262600.0
2009-12-04 15:40:00,28.8,28.81,28.76,28.81,369800.0,17.8726,17.8788,17.8478,17.8788,369800.0
2009-12-04 15:45:00,28.81,28.81,28.76,28.76,829800.0,17.8788,17.8788,17.8478,17.8478,829800.0
2009-12-04 15:50:00,28.77,28.78,28.71,28.71,748000.0,17.854,17.8602,17.8167,17.8167,748000.0
2009-12-04 15:55:00,28.71,28.75,28.68,28.75,1327800.0,17.8167,17.8416,17.7981,17.8416,1327800.0
2009-12-07 09:30:00,28.49,28.65,28.35,28.63,859800.0,17.6802,17.7795,17.5933,17.7671,859800.0
2009-12-07 09:35:00,28.64,28.65,28.58,28.59,254000.0,17.7733,17.7795,17.7361,17.7423,254000.0
2009-12-07 09:40:00,28.59,28.65,28.58,28.63,297000.0,17.7423,17.7795,17.7361,17.7671,297000.0
2009-12-07 09:45:00,28.63,28.75,28.63,28.73,287600.0,17.7671,17.8416,17.7671,17.8291,287600.0
2009-12-07 09:50:00,28.72,28.75,28.68,28.74,294200.0,17.8229,17.8416,17.7981,17.8354,294200.0
2009-12-07 09:55:00,28.74,28.77,28.73,28.74,225200.0,17.8354,17.854,17.8291,17.8354,225200.0
2009-12-07 10:00:00,28.75,28.8,28.73,28.74,226000.0,17.8416,17.8726,17.8291,17.8354,226000.0
2009-12-07 10:05:00,28.74,28.8,28.73,28.8,176800.0,17.8354,17.8726,17.8291,17.8726,176800.0
2009-12-07 10:10:00,28.8,28.83,28.8,28.82,176400.0,17.8726,17.8912,17.8726,17.885,176400.0
2009-12-07 10:15:00,28.82,28.86,28.81,28.86,150400.0,17.885,17.9098,17.8788,17.9098,150400.0
2009-12-07 10:20:00,28.86,28.9,28.86,28.9,197000.0,17.9098,17.9346,17.9098,17.9346,197000.0
2009-12-07 10:25:00,28.9,28.91,28.87,28.91,166000.0,17.9346,17.9408,17.916,17.9408,166000.0
2009-12-07 10:30:00,28.91,28.94,28.89,28.9,198000.0,17.9408,17.9595,17.9284,17.9346,198000.0
2009-12-07 10:35:00,28.91,28.93,28.88,28.88,197200.0,17.9408,17.9533,17.9222,17.9222,197200.0
2009-12-07 10:40:00,28.87,28.88,28.82,28.83,228600.0,17.916,17.9222,17.885,17.8912,228600.0
2009-12-07 10:45:00,28.84,28.9,28.83,28.9,126200.0,17.8974,17.9346,17.8912,17.9346,126200.0
2009-12-07 10:50:00,28.9,28.93,28.89,28.92,179600.0,17.9346,17.9533,17.9284,17.9471,179600.0
2009-12-07 10:55:00,28.92,28.94,28.9,28.93,157600.0,17.9471,17.9595,17.9346,17.9533,157600.0
2009-12-07 11:00:00,28.93,28.93,28.88,28.88,124800.0,17.9533,17.9533,17.9222,17.9222,124800.0
2009-12-07 11:05:00,28.88,28.92,28.88,28.92,98200.0,17.9222,17.9471,17.9222,17.9471,98200.0
2009-12-07 11:10:00,28.92,28.95,28.92,28.93,118600.0,17.9471,17.9657,17.9471,17.9533,118600.0
2009-12-07 11:15:00,28.93,28.94,28.91,28.93,66800.0,17.9533,17.9595,17.9408,17.9533,66800.0
2009-12-07 11:20:00,28.92,28.93,28.91,28.93,87000.0,17.9471,17.9533,17.9408,17.9533,87000.0
2009-12-07 11:25:00,28.93,28.93,28.9,28.92,100600.0,17.9533,17.9533,17.9346,17.9471,100600.0
2009-12-07 11:30:00,28.92,28.95,28.92,28.94,98800.0,17.9471,17.9657,17.9471,17.9595,98800.0
2009-12-07 11:35:00,28.95,28.95,28.93,28.95,119600.0,17.9657,17.9657,17.9533,17.9657,119600.0
2009-12-07 11:40:00,28.95,28.98,28.94,28.97,97600.0,17.9657,17.9843,17.9595,17.9781,97600.0
2009-12-07 11:45:00,28.97,28.99,28.96,28.97,152400.0,17.9781,17.9905,17.9719,17.9781,152400.0
2009-12-07 11:50:00,28.97,28.99,28.96,28.97,98000.0,17.9781,17.9905,17.9719,17.9781,98000.0
2009-12-07 11:55:00,28.97,28.99,28.97,28.99,91000.0,17.9781,17.9905,17.9781,17.9905,91000.0
2009-12-07 12:00:00,28.99,28.99,28.98,28.99,71600.0,17.9905,17.9905,17.9843,17.9905,71600.0
2009-12-07 12:05:00,28.98,28.99,28.94,28.97,141000.0,17.9843,17.9905,17.9595,17.9781,141000.0
2009-12-07 12:10:00,28.97,28.99,28.96,28.99,79600.0,17.9781,17.9905,17.9719,17.9905,79600.0
2009-12-07 12:15:00,28.99,28.99,28.98,28.98,93600.0,17.9905,17.9905,17.9843,17.9843,93600.0
2009-12-07 12:20:00,28.98,29.0,28.97,29.0,125800.0,17.9843,17.9967,17.9781,17.9967,125800.0
2009-12-07 12:25:00,29.0,29.0,28.99,29.0,160200.0,17.9967,17.9967,17.9905,17.9967,160200.0
2009-12-07 12:30:00,29.0,29.0,28.99,29.0,170600.0,17.9967,17.9967,17.9905,17.9967,170600.0
2009-12-07 12:35:00,29.0,29.05,28.99,29.02,474200.0,17.9967,18.0277,17.9905,18.0091,474200.0
2009-12-07 12:40:00,29.02,29.05,29.0,29.01,233400.0,18.0091,18.0277,17.9967,18.0029,233400.0
2009-12-07 12:45:00,29.02,29.03,29.0,29.02,174000.0,18.0091,18.0153,17.9967,18.0091,174000.0
2009-12-07 12:50:00,29.02,29.02,29.0,29.0,103000.0,18.0091,18.0091,17.9967,17.9967,103000.0
2009-12-07 12:55:00,29.0,29.02,28.99,29.0,146000.0,17.9967,18.0091,17.9905,17.9967,146000.0
2009-12-07 13:00:00,29.0,29.01,29.0,29.0,104600.0,17.9967,18.0029,17.9967,17.9967,104600.0
2009-12-07 13:05:00,29.0,29.0,28.97,28.98,94200.0,17.9967,17.9967,17.9781,17.9843,94200.0
2009-12-07 13:10:00,28.98,29.02,28.98,29.02,81800.0,17.9843,18.0091,17.9843,18.0091,81800.0
2009-12-07 13:15:00,29.02,29.05,29.02,29.03,147000.0,18.0091,18.0277,18.0091,18.0153,147000.0
2009-12-07 13:20:00,29.03,29.04,29.0,29.0,154400.0,18.0153,18.0215,17.9967,17.9967,154400.0
2009-12-07 13:25:00,29.0,29.01,28.98,28.98,113600.0,17.9967,18.0029,17.9843,17.9843,113600.0
2009-12-07 13:30:00,28.98,28.99,28.96,28.98,143600.0,17.9843,17.9905,17.9719,17.9843,143600.0
2009-12-07 13:35:00,28.97,29.02,28.97,28.99,90200.0,17.9781,18.0091,17.9781,17.9905,90200.0
2009-12-07 13:40:00,29.0,29.01,29.0,29.0,73600.0,17.9967,18.0029,17.9967,17.9967,73600.0
2009-12-07 13:45:00,29.0,29.03,29.0,29.03,82400.0,17.9967,18.0153,17.9967,18.0153,82400.0
2009-12-07 13:50:00,29.03,29.03,28.99,29.0,145200.0,18.0153,18.0153,17.9905,17.9967,145200.0
2009-12-07 13:55:00,29.0,29.02,28.93,28.94,335800.0,17.9967,18.0091,17.9533,17.9595,335800.0
2009-12-07 14:00:00,28.94,28.96,28.93,28.95,174600.0,17.9595,17.9719,17.9533,17.9657,174600.0
2009-12-07 14:05:00,28.95,28.96,28.93,28.95,182400.0,17.9657,17.9719,17.9533,17.9657,182400.0
2009-12-07 14:10:00,28.95,28.96,28.93,28.93,94600.0,17.9657,17.9719,17.9533,17.9533,94600.0
2009-12-07 14:15:00,28.93,28.97,28.93,28.94,148800.0,17.9533,17.9781,17.9533,17.9595,148800.0
2009-12-07 14:20:00,28.94,28.98,28.93,28.96,140800.0,17.9595,17.9843,17.9533,17.9719,140800.0
2009-12-07 14:25:00,28.96,28.99,28.95,28.98,123400.0,17.9719,17.9905,17.9657,17.9843,123400.0
2009-12-07 14:30:00,28.96,28.98,28.91,28.94,208200.0,17.9719,17.9843,17.9408,17.9595,208200.0
2009-12-07 14:35:00,28.94,28.94,28.88,28.9,162000.0,17.9595,17.9595,17.9222,17.9346,162000.0
2009-12-07 14:40:00,28.9,28.91,28.88,28.89,221000.0,17.9346,17.9408,17.9222,17.9284,221000.0
2009-12-07 14:45:00,28.89,28.9,28.85,28.88,215200.0,17.9284,17.9346,17.9036,17.9222,215200.0
2009-12-07 14:50:00,28.88,28.9,28.86,28.89,204000.0,17.9222,17.9346,17.9098,17.9284,204000.0
2009-12-07 14:55:00,28.89,28.92,28.88,28.9,191200.0,17.9284,17.9471,17.9222,17.9346,191200.0
2009-12-07 15:00:00,28.9,28.93,28.86,28.93,329800.0,17.9346,17.9533,17.9098,17.9533,329800.0
2009-12-07 15:05:00,28.92,28.93,28.89,28.92,297000.0,17.9471,17.9533,17.9284,17.9471,297000.0
2009-12-07 15:10:00,28.92,28.95,28.92,28.94,150200.0,17.9471,17.9657,17.9471,17.9595,150200.0
2009-12-07 15:15:00,28.93,28.95,28.92,28.94,198800.0,17.9533,17.9657,17.9471,17.9595,198800.0
2009-12-07 15:20:00,28.94,28.97,28.94,28.96,165600.0,17.9595,17.9781,17.9595,17.9719,165600.0
2009-12-07 15:25:00,28.96,28.97,28.93,28.96,233000.0,17.9719,17.9781,17.9533,17.9719,233000.0
2009-12-07 15:30:00,28.96,29.0,28.96,29.0,357400.0,17.9719,17.9967,17.9719,17.9967,357400.0
2009-12-07 15:35:00,28.99,29.0,28.98,28.99,237600.0,17.9905,17.9967,17.9843,17.9905,237600.0
2009-12-07 15:40:00,29.0,29.03,28.99,29.02,346200.0,17.9967,18.0153,17.9905,18.0091,346200.0
2009-12-07 15:45:00,29.02,29.05,28.96,28.98,611400.0,18.0091,18.0277,17.9719,17.9843,611400.0
2009-12-07 15:50:00,28.98,28.98,28.94,28.94,358600.0,17.9843,17.9843,17.9595,17.9595,358600.0
2009-12-07 15:55:00,28.94,28.96,28.93,28.94,651000.0,17.9595,17.9719,17.9533,17.9595,651000.0
2009-12-08 09:30:00,28.77,28.82,28.65,28.7,555600.0,17.854,17.885,17.7795,17.8105,555600.0
2009-12-08 09:35:00,28.68,28.72,28.55,28.63,572600.0,17.7981,17.8229,17.7174,17.7671,572600.0
2009-12-08 09:40:00,28.63,28.64,28.55,28.57,363600.0,17.7671,17.7733,17.7174,17.7299,363600.0
2009-12-08 09:45:00,28.57,28.61,28.54,28.6,246400.0,17.7299,17.7547,17.7112,17.7485,246400.0
2009-12-08 09:50:00,28.61,28.64,28.59,28.6,348600.0,17.7547,17.7733,17.7423,17.7485,348600.0
2009-12-08 09:55:00,28.6,28.65,28.59,28.64,349400.0,17.7485,17.7795,17.7423,17.7733,349400.0
2009-12-08 10:00:00,28.64,28.73,28.63,28.72,330200.0,17.7733,17.8291,17.7671,17.8229,330200.0
2009-12-08 10:05:00,28.71,28.77,28.7,28.72,222800.0,17.8167,17.854,17.8105,17.8229,222800.0
2009-12-08 10:10:00,28.72,28.76,28.63,28.63,268600.0,17.8229,17.8478,17.7671,17.7671,268600.0
2009-12-08 10:15:00,28.63,28.67,28.63,28.67,419800.0,17.7671,17.7919,17.7671,17.7919,419800.0
2009-12-08 10:20:00,28.67,28.7,28.66,28.68,193600.0,17.7919,17.8105,17.7857,17.7981,193600.0
2009-12-08 10:25:00,28.68,28.68,28.63,28.64,166600.0,17.7981,17.7981,17.7671,17.7733,166600.0
2009-12-08 10:30:00,28.64,28.67,28.64,28.67,115000.0,17.7733,17.7919,17.7733,17.7919,115000.0
2009-12-08 10:35:00,28.67,28.69,28.64,28.68,130000.0,17.7919,17.8043,17.7733,17.7981,130000.0
2009-12-08 10:40:00,28.68,28.7,28.68,28.7,156400.0,17.7981,17.8105,17.7981,17.8105,156400.0
2009-12-08 10:45:00,28.7,28.7,28.63,28.63,230800.0,17.8105,17.8105,17.7671,17.7671,230800.0
2009-12-08 10:50:00,28.63,28.68,28.61,28.68,197400.0,17.7671,17.7981,17.7547,17.7981,197400.0
2009-12-08 10:55:00,28.68,28.68,28.63,28.68,209800.0,17.7981,17.7981,17.7671,17.7981,209800.0
2009-12-08 11:00:00,28.68,28.7,28.65,28.66,225800.0,17.7981,17.8105,17.7795,17.7857,225800.0
2009-12-08 11:05:00,28.66,28.68,28.64,28.66,263600.0,17.7857,17.7981,17.7733,17.7857,263600.0
2009-12-08 11:10:00,28.66,28.69,28.64,28.68,148600.0,17.7857,17.8043,17.7733,17.7981,148600.0
2009-12-08 11:15:00,28.67,28.72,28.67,28.68,259600.0,17.7919,17.8229,17.7919,17.7981,259600.0
2009-12-08 11:20:00,28.68,28.7,28.66,28.68,165200.0,17.7981,17.8105,17.7857,17.7981,165200.0
2009-12-08 11:25:00,28.68,28.73,28.68,28.71,189000.0,17.7981,17.8291,17.7981,17.8167,189000.0
2009-12-08 11:30:00,28.71,28.72,28.68,28.72,133000.0,17.8167,17.8229,17.7981,17.8229,133000.0
2009-12-08 11:35:00,28.72,28.72,28.63,28.63,240800.0,17.8229,17.8229,17.7671,17.7671,240800.0
2009-12-08 11:40:00,28.63,28.7,28.63,28.67,228200.0,17.7671,17.8105,17.7671,17.7919,228200.0
2009-12-08 11:45:00,28.67,28.68,28.63,28.63,210200.0,17.7919,17.7981,17.7671,17.7671,210200.0
2009-12-08 11:50:00,28.64,28.65,28.61,28.64,210800.0,17.7733,17.7795,17.7547,17.7733,210800.0
2009-12-08 11:55:00,28.64,28.64,28.59,28.62,143600.0,17.7733,17.7733,17.7423,17.7609,143600.0
2009-12-08 12:00:00,28.62,28.64,28.62,28.64,137600.0,17.7609,17.7733,17.7609,17.7733,137600.0
2009-12-08 12:05:00,28.64,28.66,28.64,28.65,143800.0,17.7733,17.7857,17.7733,17.7795,143800.0
2009-12-08 12:10:00,28.66,28.68,28.64,28.65,157400.0,17.7857,17.7981,17.7733,17.7795,157400.0
2009-12-08 12:15:00,28.65,28.68,28.65,28.67,67400.0,17.7795,17.7981,17.7795,17.7919,67400.0
2009-12-08 12:20:00,28.67,28.68,28.66,28.67,122200.0,17.7919,17.7981,17.7857,17.7919,122200.0
2009-12-08 12:25:00,28.67,28.68,28.63,28.64,108200.0,17.7919,17.7981,17.7671,17.7733,108200.0
2009-12-08 12:30:00,28.64,28.65,28.61,28.64,91800.0,17.7733,17.7795,17.7547,17.7733,91800.0
2009-12-08 12:35:00,28.64,28.65,28.62,28.65,77000.0,17.7733,17.7795,17.7609,17.7795,77000.0
2009-12-08 12:40:00,28.65,28.67,28.64,28.64,164000.0,17.7795,17.7919,17.7733,17.7733,164000.0
2009-12-08 12:45:00,28.64,28.65,28.63,28.65,75600.0,17.7733,17.7795,17.7671,17.7795,75600.0
2009-12-08 12:50:00,28.64,28.66,28.64,28.66,74400.0,17.7733,17.7857,17.7733,17.7857,74400.0
2009-12-08 12:55:00,28.66,28.69,28.64,28.69,323000.0,17.7857,17.8043,17.7733,17.8043,323000.0
2009-12-08 13:00:00,28.69,28.72,28.67,28.7,236400.0,17.8043,17.8229,17.7919,17.8105,236400.0
2009-12-08 13:05:00,28.7,28.74,28.7,28.73,76400.0,17.8105,17.8354,17.8105,17.8291,76400.0
2009-12-08 13:10:00,28.73,28.74,28.67,28.7,162400.0,17.8291,17.8354,17.7919,17.8105,162400.0
2009-12-08 13:15:00,28.71,28.71,28.68,28.71,123200.0,17.8167,17.8167,17.7981,17.8167,123200.0
2009-12-08 13:20:00,28.71,28.73,28.68,28.69,170000.0,17.8167,17.8291,17.7981,17.8043,170000.0
2009-12-08 13:25:00,28.68,28.7,28.68,28.7,79600.0,17.7981,17.8105,17.7981,17.8105,79600.0
2009-12-08 13:30:00,28.69,28.73,28.69,28.73,149000.0,17.8043,17.8291,17.8043,17.8291,149000.0
2009-12-08 13:35:00,28.73,28.75,28.73,28.75,72800.0,17.8291,17.8416,17.8291,17.8416,72800.0
2009-12-08 13:40:00,28.75,28.79,28.75,28.75,204400.0,17.8416,17.8664,17.8416,17.8416,204400.0
2009-12-08 13:45:00,28.75,28.79,28.74,28.79,113400.0,17.8416,17.8664,17.8354,17.8664,113400.0
2009-12-08 13:50:00,28.79,28.83,28.79,28.82,158600.0,17.8664,17.8912,17.8664,17.885,158600.0
2009-12-08 13:55:00,28.82,28.83,28.8,28.81,154800.0,17.885,17.8912,17.8726,17.8788,154800.0
2009-12-08 14:00:00,28.81,28.81,28.78,28.78,148400.0,17.8788,17.8788,17.8602,17.8602,148400.0
2009-12-08 14:05:00,28.78,28.82,28.78,28.82,81200.0,17.8602,17.885,17.8602,17.885,81200.0
2009-12-08 14:10:00,28.82,28.82,28.77,28.8,137600.0,17.885,17.885,17.854,17.8726,137600.0
2009-12-08 14:15:00,28.8,28.8,28.77,28.78,158600.0,17.8726,17.8726,17.854,17.8602,158600.0
2009-12-08 14:20:00,28.78,28.78,28.72,28.74,178800.0,17.8602,17.8602,17.8229,17.8354,178800.0
2009-12-08 14:25:00,28.74,28.74,28.7,28.7,219600.0,17.8354,17.8354,17.8105,17.8105,219600.0
2009-12-08 14:30:00,28.71,28.74,28.69,28.73,113000.0,17.8167,17.8354,17.8043,17.8291,113000.0
2009-12-08 14:35:00,28.73,28.76,28.71,28.75,190600.0,17.8291,17.8478,17.8167,17.8416,190600.0
2009-12-08 14:40:00,28.75,28.77,28.73,28.75,112400.0,17.8416,17.854,17.8291,17.8416,112400.0
2009-12-08 14:45:00,28.75,28.78,28.74,28.77,125800.0,17.8416,17.8602,17.8354,17.854,125800.0
2009-12-08 14:50:00,28.77,28.77,28.71,28.71,317400.0,17.854,17.854,17.8167,17.8167,317400.0
2009-12-08 14:55:00,28.71,28.72,28.68,28.68,299600.0,17.8167,17.8229,17.7981,17.7981,299600.0
2009-12-08 15:00:00,28.69,28.7,28.68,28.68,182200.0,17.8043,17.8105,17.7981,17.7981,182200.0
2009-12-08 15:05:00,28.69,28.72,28.68,28.72,251000.0,17.8043,17.8229,17.7981,17.8229,251000.0
2009-12-08 15:10:00,28.72,28.74,28.7,28.72,287400.0,17.8229,17.8354,17.8105,17.8229,287400.0
2009-12-08 15:15:00,28.72,28.74,28.72,28.74,129200.0,17.8229,17.8354,17.8229,17.8354,129200.0
2009-12-08 15:20:00,28.74,28.79,28.74,28.79,239400.0,17.8354,17.8664,17.8354,17.8664,239400.0
2009-12-08 15:25:00,28.78,28.81,28.78,28.81,148200.0,17.8602,17.8788,17.8602,17.8788,148200.0
2009-12-08 15:30:00,28.81,28.84,28.8,28.83,327400.0,17.8788,17.8974,17.8726,17.8912,327400.0
2009-12-08 15:35:00,28.83,28.84,28.8,28.8,329800.0,17.8912,17.8974,17.8726,17.8726,329800.0
2009-12-08 15:40:00,28.8,28.86,28.8,28.86,408400.0,17.8726,17.9098,17.8726,17.9098,408400.0
2009-12-08 15:45:00,28.87,28.87,28.83,28.85,512000.0,17.916,17.916,17.8912,17.9036,512000.0
2009-12-08 15:50:00,28.85,28.85,28.8,28.83,713400.0,17.9036,17.9036,17.8726,17.8912,713400.0
2009-12-08 15:55:00,28.83,28.85,28.81,28.84,942400.0,17.8912,17.9036,17.8788,17.8974,942400.0
2009-12-09 09:30:00,28.73,28.79,28.63,28.77,632200.0,17.8291,17.8664,17.7671,17.854,632200.0
2009-12-09 09:35:00,28.77,28.77,28.64,28.65,511400.0,17.854,17.854,17.7733,17.7795,511400.0
2009-12-09 09:40:00,28.65,28.67,28.59,28.62,373000.0,17.7795,17.7919,17.7423,17.7609,373000.0
2009-12-09 09:45:00,28.61,28.61,28.52,28.55,471600.0,17.7547,17.7547,17.6988,17.7174,471600.0
2009-12-09 09:50:00,28.55,28.6,28.55,28.6,313800.0,17.7174,17.7485,17.7174,17.7485,313800.0
2009-12-09 09:55:00,28.6,28.61,28.56,28.59,398800.0,17.7485,17.7547,17.7236,17.7423,398800.0
2009-12-09 10:00:00,28.59,28.59,28.54,28.57,512200.0,17.7423,17.7423,17.7112,17.7299,512200.0
2009-12-09 10:05:00,28.57,28.6,28.56,28.6,220600.0,17.7299,17.7485,17.7236,17.7485,220600.0
2009-12-09 10:10:00,28.6,28.61,28.59,28.6,223400.0,17.7485,17.7547,17.7423,17.7485,223400.0
2009-12-09 10:15:00,28.6,28.66,28.6,28.61,285000.0,17.7485,17.7857,17.7485,17.7547,285000.0
2009-12-09 10:20:00,28.62,28.62,28.58,28.58,196800.0,17.7609,17.7609,17.7361,17.7361,196800.0
2009-12-09 10:25:00,28.58,28.59,28.54,28.57,161200.0,17.7361,17.7423,17.7112,17.7299,161200.0
2009-12-09 10:30:00,28.57,28.6,28.52,28.56,291800.0,17.7299,17.7485,17.6988,17.7236,291800.0
2009-12-09 10:35:00,28.55,28.61,28.55,28.6,231000.0,17.7174,17.7547,17.7174,17.7485,231000.0
2009-12-09 10:40:00,28.6,28.67,28.6,28.66,290200.0,17.7485,17.7919,17.7485,17.7857,290200.0
2009-12-09 10:45:00,28.66,28.73,28.66,28.7,330000.0,17.7857,17.8291,17.7857,17.8105,330000.0
2009-12-09 10:50:00,28.71,28.75,28.71,28.73,221200.0,17.8167,17.8416,17.8167,17.8291,221200.0
2009-12-09 10:55:00,28.73,28.77,28.73,28.75,189800.0,17.8291,17.854,17.8291,17.8416,189800.0
2009-12-09 11:00:00,28.76,28.77,28.74,28.74,147200.0,17.8478,17.854,17.8354,17.8354,147200.0
2009-12-09 11:05:00,28.74,28.78,28.72,28.73,192400.0,17.8354,17.8602,17.8229,17.8291,192400.0
2009-12-09 11:10:00,28.73,28.75,28.68,28.68,181600.0,17.8291,17.8416,17.7981,17.7981,181600.0
2009-12-09 11:15:00,28.68,28.79,28.68,28.69,211600.0,17.7981,17.8664,17.7981,17.8043,211600.0
2009-12-09 11:20:00,28.69,28.79,28.69,28.72,176000.0,17.8043,17.8664,17.8043,17.8229,176000.0
2009-12-09 11:25:00,28.71,28.72,28.64,28.65,285400.0,17.8167,17.8229,17.7733,17.7795,285400.0
2009-12-09 11:30:00,28.65,28.65,28.62,28.63,182400.0,17.7795,17.7795,17.7609,17.7671,182400.0
2009-12-09 11:35:00,28.63,28.65,28.61,28.64,157000.0,17.7671,17.7795,17.7547,17.7733,157000.0
2009-12-09 11:40:00,28.65,28.67,28.65,28.67,71600.0,17.7795,17.7919,17.7795,17.7919,71600.0
2009-12-09 11:45:00,28.67,28.67,28.65,28.65,82000.0,17.7919,17.7919,17.7795,17.7795,82000.0
2009-12-09 11:50:00,28.65,28.67,28.65,28.66,63200.0,17.7795,17.7919,17.7795,17.7857,63200.0
2009-12-09 11:55:00,28.67,28.68,28.67,28.68,96200.0,17.7919,17.7981,17.7919,17.7981,96200.0
2009-12-09 12:00:00,28.68,28.7,28.68,28.7,129800.0,17.7981,17.8105,17.7981,17.8105,129800.0
2009-12-09 12:05:00,28.7,28.73,28.68,28.73,127400.0,17.8105,17.8291,17.7981,17.8291,127400.0
2009-12-09 12:10:00,28.73,28.76,28.73,28.75,136200.0,17.8291,17.8478,17.8291,17.8416,136200.0
2009-12-09 12:15:00,28.75,28.76,28.72,28.74,141600.0,17.8416,17.8478,17.8229,17.8354,141600.0
2009-12-09 12:20:00,28.74,28.74,28.71,28.73,158400.0,17.8354,17.8354,17.8167,17.8291,158400.0
2009-12-09 12:25:00,28.73,28.75,28.73,28.75,112400.0,17.8291,17.8416,17.8291,17.8416,112400.0
2009-12-09 12:30:00,28.75,28.77,28.75,28.75,115800.0,17.8416,17.854,17.8416,17.8416,115800.0
2009-12-09 12:35:00,28.75,28.76,28.73,28.74,90800.0,17.8416,17.8478,17.8291,17.8354,90800.0
2009-12-09 12:40:00,28.75,28.75,28.75,28.75,90800.0,17.8416,17.8416,17.8416,17.8416,90800.0
2009-12-09 12:45:00,28.75,28.75,28.72,28.73,153000.0,17.8416,17.8416,17.8229,17.8291,153000.0
2009-12-09 12:50:00,28.73,28.75,28.73,28.74,90200.0,17.8291,17.8416,17.8291,17.8354,90200.0
2009-12-09 12:55:00,28.74,28.75,28.72,28.74,107600.0,17.8354,17.8416,17.8229,17.8354,107600.0
2009-12-09 13:00:00,28.74,28.74,28.66,28.67,232400.0,17.8354,17.8354,17.7857,17.7919,232400.0
2009-12-09 13:05:00,28.68,28.7,28.67,28.69,124800.0,17.7981,17.8105,17.7919,17.8043,124800.0
2009-12-09 13:10:00,28.69,28.71,28.68,28.71,108200.0,17.8043,17.8167,17.7981,17.8167,108200.0
2009-12-09 13:15:00,28.71,28.71,28.7,28.71,142600.0,17.8167,17.8167,17.8105,17.8167,142600.0
2009-12-09 13:20:00,28.71,28.72,28.7,28.71,113000.0,17.8167,17.8229,17.8105,17.8167,113000.0
2009-12-09 13:25:00,28.71,28.73,28.68,28.69,208400.0,17.8167,17.8291,17.7981,17.8043,208400.0
2009-12-09 13:30:00,28.69,28.7,28.67,28.67,109800.0,17.8043,17.8105,17.7919,17.7919,109800.0
2009-12-09 13:35:00,28.67,28.69,28.67,28.68,65600.0,17.7919,17.8043,17.7919,17.7981,65600.0
2009-12-09 13:40:00,28.68,28.68,28.64,28.68,170600.0,17.7981,17.7981,17.7733,17.7981,170600.0
2009-12-09 13:45:00,28.68,28.71,28.68,28.7,125200.0,17.7981,17.8167,17.7981,17.8105,125200.0
2009-12-09 13:50:00,28.7,28.75,28.7,28.74,78400.0,17.8105,17.8416,17.8105,17.8354,78400.0
2009-12-09 13:55:00,28.75,28.75,28.71,28.71,108600.0,17.8416,17.8416,17.8167,17.8167,108600.0
2009-12-09 14:00:00,28.71,28.77,28.71,28.76,138200.0,17.8167,17.854,17.8167,17.8478,138200.0
2009-12-09 14:05:00,28.76,28.8,28.75,28.8,122200.0,17.8478,17.8726,17.8416,17.8726,122200.0
2009-12-09 14:10:00,28.79,28.8,28.75,28.75,182600.0,17.8664,17.8726,17.8416,17.8416,182600.0
2009-12-09 14:15:00,28.75,28.77,28.75,28.75,98000.0,17.8416,17.854,17.8416,17.8416,98000.0
2009-12-09 14:20:00,28.75,28.77,28.75,28.75,80000.0,17.8416,17.854,17.8416,17.8416,80000.0
2009-12-09 14:25:00,28.75,28.75,28.75,28.75,190000.0,17.8416,17.8416,17.8416,17.8416,190000.0
2009-12-09 14:30:00,28.75,28.78,28.74,28.75,419000.0,17.8416,17.8602,17.8354,17.8416,419000.0
2009-12-09 14:35:00,28.75,28.83,28.75,28.8,298800.0,17.8416,17.8912,17.8416,17.8726,298800.0
2009-12-09 14:40:00,28.8,28.83,28.78,28.83,132400.0,17.8726,17.8912,17.8602,17.8912,132400.0
2009-12-09 14:45:00,28.82,28.83,28.81,28.81,111400.0,17.885,17.8912,17.8788,17.8788,111400.0
2009-12-09 14:50:00,28.81,28.82,28.78,28.8,243400.0,17.8788,17.885,17.8602,17.8726,243400.0
2009-12-09 14:55:00,28.8,28.84,28.8,28.83,183000.0,17.8726,17.8974,17.8726,17.8912,183000.0
2009-12-09 15:00:00,28.83,28.87,28.82,28.85,204400.0,17.8912,17.916,17.885,17.9036,204400.0
2009-12-09 15:05:00,28.85,28.89,28.84,28.87,285600.0,17.9036,17.9284,17.8974,17.916,285600.0
2009-12-09 15:10:00,28.88,28.9,28.86,28.88,250200.0,17.9222,17.9346,17.9098,17.9222,250200.0
2009-12-09 15:15:00,28.88,28.91,28.87,28.89,211400.0,17.9222,17.9408,17.916,17.9284,211400.0
2009-12-09 15:20:00,28.89,28.92,28.88,28.9,227200.0,17.9284,17.9471,17.9222,17.9346,227200.0
2009-12-09 15:25:00,28.9,28.92,28.89,28.89,206400.0,17.9346,17.9471,17.9284,17.9284,206400.0
2009-12-09 15:30:00,28.89,28.91,28.89,28.9,260400.0,17.9284,17.9408,17.9284,17.9346,260400.0
2009-12-09 15:35:00,28.9,28.91,28.84,28.85,270400.0,17.9346,17.9408,17.8974,17.9036,270400.0
2009-12-09 15:40:00,28.84,28.87,28.84,28.86,276600.0,17.8974,17.916,17.8974,17.9098,276600.0
2009-12-09 15:45:00,28.86,28.9,28.86,28.86,299400.0,17.9098,17.9346,17.9098,17.9098,299400.0
2009-12-09 15:50:00,28.87,28.9,28.85,28.89,372600.0,17.916,17.9346,17.9036,17.9284,372600.0
2009-12-09 15:55:00,28.89,28.92,28.88,28.91,715400.0,17.9284,17.9471,17.9222,17.9408,715400.0
2009-12-10 09:30:00,28.99,29.11,28.96,29.11,582400.0,17.9905,18.065,17.9719,18.065,582400.0
2009-12-10 09:35:00,29.1,29.18,29.1,29.18,727200.0,18.0588,18.1084,18.0588,18.1084,727200.0
2009-12-10 09:40:00,29.18,29.2,29.13,29.16,601000.0,18.1084,18.1208,18.0774,18.096,601000.0
2009-12-10 09:45:00,29.16,29.22,29.15,29.18,494000.0,18.096,18.1332,18.0898,18.1084,494000.0
2009-12-10 09:50:00,29.18,29.2,29.15,29.2,595200.0,18.1084,18.1208,18.0898,18.1208,595200.0
2009-12-10 09:55:00,29.19,29.25,29.19,29.21,565200.0,18.1146,18.1518,18.1146,18.127,565200.0
2009-12-10 10:00:00,29.22,29.25,29.21,29.21,809800.0,18.1332,18.1518,18.127,18.127,809800.0
2009-12-10 10:05:00,29.22,29.22,29.18,29.21,437600.0,18.1332,18.1332,18.1084,18.127,437600.0
2009-12-10 10:10:00,29.21,29.22,29.13,29.14,562000.0,18.127,18.1332,18.0774,18.0836,562000.0
2009-12-10 10:15:00,29.14,29.16,29.11,29.14,511800.0,18.0836,18.096,18.065,18.0836,511800.0
2009-12-10 10:20:00,29.13,29.18,29.13,29.15,465200.0,18.0774,18.1084,18.0774,18.0898,465200.0
2009-12-10 10:25:00,29.15,29.23,29.14,29.22,272600.0,18.0898,18.1394,18.0836,18.1332,272600.0
2009-12-10 10:30:00,29.22,29.24,29.22,29.23,323000.0,18.1332,18.1456,18.1332,18.1394,323000.0
2009-12-10 10:35:00,29.23,29.24,29.23,29.23,168000.0,18.1394,18.1456,18.1394,18.1394,168000.0
2009-12-10 10:40:00,29.24,29.24,29.21,29.22,360400.0,18.1456,18.1456,18.127,18.1332,360400.0
2009-12-10 10:45:00,29.22,29.22,29.19,29.2,432800.0,18.1332,18.1332,18.1146,18.1208,432800.0
2009-12-10 10:50:00,29.2,29.23,29.19,29.23,143200.0,18.1208,18.1394,18.1146,18.1394,143200.0
2009-12-10 10:55:00,29.22,29.24,29.21,29.23,147000.0,18.1332,18.1456,18.127,18.1394,147000.0
2009-12-10 11:00:00,29.23,29.25,29.23,29.24,132200.0,18.1394,18.1518,18.1394,18.1456,132200.0
2009-12-10 11:05:00,29.25,29.25,29.24,29.25,88600.0,18.1518,18.1518,18.1456,18.1518,88600.0
2009-12-10 11:10:00,29.25,29.29,29.24,29.28,858200.0,18.1518,18.1767,18.1456,18.1705,858200.0
2009-12-10 11:15:00,29.28,29.33,29.25,29.3,658400.0,18.1705,18.2015,18.1518,18.1829,658400.0
2009-12-10 11:20:00,29.3,29.31,29.29,29.29,279800.0,18.1829,18.1891,18.1767,18.1767,279800.0
2009-12-10 11:25:00,29.29,29.3,29.23,29.23,378200.0,18.1767,18.1829,18.1394,18.1394,378200.0
2009-12-10 11:30:00,29.24,29.25,29.21,29.25,247000.0,18.1456,18.1518,18.127,18.1518,247000.0
2009-12-10 11:35:00,29.25,29.27,29.25,29.26,325600.0,18.1518,18.1643,18.1518,18.1581,325600.0
2009-12-10 11:40:00,29.26,29.28,29.25,29.27,200200.0,18.1581,18.1705,18.1518,18.1643,200200.0
2009-12-10 11:45:00,29.28,29.29,29.27,29.28,153400.0,18.1705,18.1767,18.1643,18.1705,153400.0
2009-12-10 11:50:00,29.28,29.28,29.24,29.24,348400.0,18.1705,18.1705,18.1456,18.1456,348400.0
2009-12-10 11:55:00,29.24,29.25,29.22,29.23,246800.0,18.1456,18.1518,18.1332,18.1394,246800.0
2009-12-10 12:00:00,29.23,29.25,29.22,29.25,386000.0,18.1394,18.1518,18.1332,18.1518,386000.0
2009-12-10 12:05:00,29.25,29.29,29.25,29.27,207400.0,18.1518,18.1767,18.1518,18.1643,207400.0
2009-12-10 12:10:00,29.27,29.28,29.25,29.25,228200.0,18.1643,18.1705,18.1518,18.1518,228200.0
2009-12-10 12:15:00,29.25,29.27,29.23,29.27,110400.0,18.1518,18.1643,18.1394,18.1643,110400.0
2009-12-10 12:20:00,29.27,29.28,29.26,29.28,189800.0,18.1643,18.1705,18.1581,18.1705,189800.0
2009-12-10 12:25:00,29.28,29.28,29.25,29.25,376800.0,18.1705,18.1705,18.1518,18.1518,376800.0
2009-12-10 12:30:00,29.25,29.25,29.24,29.25,125400.0,18.1518,18.1518,18.1456,18.1518,125400.0
2009-12-10 12:35:00,29.25,29.25,29.2,29.23,181400.0,18.1518,18.1518,18.1208,18.1394,181400.0
2009-12-10 12:40:00,29.23,29.26,29.23,29.25,313200.0,18.1394,18.1581,18.1394,18.1518,313200.0
2009-12-10 12:45:00,29.25,29.27,29.25,29.27,101600.0,18.1518,18.1643,18.1518,18.1643,101600.0
2009-12-10 12:50:00,29.26,29.27,29.23,29.24,360200.0,18.1581,18.1643,18.1394,18.1456,360200.0
2009-12-10 12:55:00,29.24,29.25,29.23,29.25,69800.0,18.1456,18.1518,18.1394,18.1518,69800.0
2009-12-10 13:00:00,29.25,29.27,29.22,29.24,321400.0,18.1518,18.1643,18.1332,18.1456,321400.0
2009-12-10 13:05:00,29.24,29.28,29.24,29.28,156200.0,18.1456,18.1705,18.1456,18.1705,156200.0
2009-12-10 13:10:00,29.27,29.28,29.25,29.27,451400.0,18.1643,18.1705,18.1518,18.1643,451400.0
2009-12-10 13:15:00,29.27,29.29,29.27,29.28,231800.0,18.1643,18.1767,18.1643,18.1705,231800.0
2009-12-10 13:20:00,29.27,29.29,29.26,29.29,189000.0,18.1643,18.1767,18.1581,18.1767,189000.0
2009-12-10 13:25:00,29.28,29.3,29.28,29.29,208200.0,18.1705,18.1829,18.1705,18.1767,208200.0
2009-12-10 13:30:00,29.29,29.34,29.29,29.3,432200.0,18.1767,18.2077,18.1767,18.1829,432200.0
2009-12-10 13:35:00,29.31,29.35,29.3,29.35,151000.0,18.1891,18.2139,18.1829,18.2139,151000.0
2009-12-10 13:40:00,29.35,29.37,29.31,29.36,615400.0,18.2139,18.2263,18.1891,18.2201,615400.0
2009-12-10 13:45:00,29.36,29.37,29.36,29.36,184400.0,18.2201,18.2263,18.2201,18.2201,184400.0
2009-12-10 13:50:00,29.36,29.37,29.36,29.36,196200.0,18.2201,18.2263,18.2201,18.2201,196200.0
2009-12-10 13:55:00,29.36,29.39,29.36,29.38,331600.0,18.2201,18.2387,18.2201,18.2325,331600.0
2009-12-10 14:00:00,29.38,29.4,29.37,29.4,386000.0,18.2325,18.2449,18.2263,18.2449,386000.0
2009-12-10 14:05:00,29.4,29.43,29.4,29.43,318000.0,18.2449,18.2635,18.2449,18.2635,318000.0
2009-12-10 14:10:00,29.43,29.45,29.43,29.45,331800.0,18.2635,18.276,18.2635,18.276,331800.0
2009-12-10 14:15:00,29.45,29.46,29.44,29.45,351800.0,18.276,18.2822,18.2698,18.276,351800.0
2009-12-10 14:20:00,29.46,29.46,29.43,29.43,309200.0,18.2822,18.2822,18.2635,18.2635,309200.0
2009-12-10 14:25:00,29.43,29.44,29.43,29.44,142000.0,18.2635,18.2698,18.2635,18.2698,142000.0
2009-12-10 14:30:00,29.43,29.45,29.39,29.4,303600.0,18.2635,18.276,18.2387,18.2449,303600.0
2009-12-10 14:35:00,29.4,29.41,29.35,29.35,368800.0,18.2449,18.2511,18.2139,18.2139,368800.0
2009-12-10 14:40:00,29.35,29.43,29.35,29.37,537000.0,18.2139,18.2635,18.2139,18.2263,537000.0
2009-12-10 14:45:00,29.36,29.4,29.36,29.38,189800.0,18.2201,18.2449,18.2201,18.2325,189800.0
2009-12-10 14:50:00,29.38,29.39,29.36,29.37,240600.0,18.2325,18.2387,18.2201,18.2263,240600.0
2009-12-10 14:55:00,29.38,29.38,29.36,29.38,511800.0,18.2325,18.2325,18.2201,18.2325,511800.0
2009-12-10 15:00:00,29.38,29.39,29.36,29.36,317800.0,18.2325,18.2387,18.2201,18.2201,317800.0
2009-12-10 15:05:00,29.36,29.38,29.36,29.36,305800.0,18.2201,18.2325,18.2201,18.2201,305800.0
2009-12-10 15:10:00,29.36,29.38,29.36,29.38,201400.0,18.2201,18.2325,18.2201,18.2325,201400.0
2009-12-10 15:15:00,29.38,29.38,29.38,29.38,139400.0,18.2325,18.2325,18.2325,18.2325,139400.0
2009-12-10 15:20:00,29.38,29.38,29.33,29.34,390000.0,18.2325,18.2325,18.2015,18.2077,390000.0
2009-12-10 15:25:00,29.34,29.35,29.32,29.34,366600.0,18.2077,18.2139,18.1953,18.2077,366600.0
2009-12-10 15:30:00,29.34,29.36,29.33,29.33,382400.0,18.2077,18.2201,18.2015,18.2015,382400.0
2009-12-10 15:35:00,29.34,29.34,29.31,29.33,277200.0,18.2077,18.2077,18.1891,18.2015,277200.0
2009-12-10 15:40:00,29.33,29.34,29.31,29.32,546800.0,18.2015,18.2077,18.1891,18.1953,546800.0
2009-12-10 15:45:00,29.32,29.33,29.3,29.33,491600.0,18.1953,18.2015,18.1829,18.2015,491600.0
2009-12-10 15:50:00,29.32,29.33,29.27,29.28,723200.0,18.1953,18.2015,18.1643,18.1705,723200.0
2009-12-10 15:55:00,29.28,29.3,29.23,29.29,1514000.0,18.1705,18.1829,18.1394,18.1767,1514000.0
2009-12-11 09:30:00,29.3,29.44,29.3,29.38,422600.0,18.1829,18.2698,18.1829,18.2325,422600.0
2009-12-11 09:35:00,29.38,29.47,29.38,29.45,247800.0,18.2325,18.2884,18.2325,18.276,247800.0
2009-12-11 09:40:00,29.44,29.48,29.43,29.45,457400.0,18.2698,18.2946,18.2635,18.276,457400.0
2009-12-11 09:45:00,29.45,29.49,29.45,29.46,467000.0,18.276,18.3008,18.276,18.2822,467000.0
2009-12-11 09:50:00,29.47,29.52,29.43,29.49,663600.0,18.2884,18.3194,18.2635,18.3008,663600.0
2009-12-11 09:55:00,29.49,29.51,29.43,29.45,1289600.0,18.3008,18.3132,18.2635,18.276,1289600.0
2009-12-11 10:00:00,29.45,29.47,29.42,29.44,876400.0,18.276,18.2884,18.2573,18.2698,876400.0
2009-12-11 10:05:00,29.43,29.46,29.42,29.45,391600.0,18.2635,18.2822,18.2573,18.276,391600.0
2009-12-11 10:10:00,29.45,29.52,29.45,29.47,344000.0,18.276,18.3194,18.276,18.2884,344000.0
2009-12-11 10:15:00,29.47,29.47,29.43,29.47,386200.0,18.2884,18.2884,18.2635,18.2884,386200.0
2009-12-11 10:20:00,29.47,29.47,29.42,29.43,339600.0,18.2884,18.2884,18.2573,18.2635,339600.0
2009-12-11 10:25:00,29.43,29.5,29.43,29.5,181400.0,18.2635,18.307,18.2635,18.307,181400.0
2009-12-11 10:30:00,29.5,29.54,29.5,29.54,407800.0,18.307,18.3318,18.307,18.3318,407800.0
2009-12-11 10:35:00,29.54,29.55,29.49,29.52,652200.0,18.3318,18.338,18.3008,18.3194,652200.0
2009-12-11 10:40:00,29.52,29.55,29.51,29.53,327600.0,18.3194,18.338,18.3132,18.3256,327600.0
2009-12-11 10:45:00,29.52,29.55,29.5,29.55,175000.0,18.3194,18.338,18.307,18.338,175000.0
2009-12-11 10:50:00,29.55,29.58,29.54,29.57,249200.0,18.338,18.3566,18.3318,18.3504,249200.0
2009-12-11 10:55:00,29.57,29.6,29.54,29.59,453000.0,18.3504,18.369,18.3318,18.3628,453000.0
2009-12-11 11:00:00,29.58,29.59,29.54,29.55,315200.0,18.3566,18.3628,18.3318,18.338,315200.0
2009-12-11 11:05:00,29.55,29.57,29.54,29.57,246400.0,18.338,18.3504,18.3318,18.3504,246400.0
2009-12-11 11:10:00,29.57,29.63,29.57,29.62,519800.0,18.3504,18.3877,18.3504,18.3815,519800.0
2009-12-11 11:15:00,29.62,29.65,29.61,29.63,278200.0,18.3815,18.4001,18.3753,18.3877,278200.0
2009-12-11 11:20:00,29.63,29.63,29.5,29.52,821000.0,18.3877,18.3877,18.307,18.3194,821000.0
2009-12-11 11:25:00,29.52,29.55,29.49,29.54,310200.0,18.3194,18.338,18.3008,18.3318,310200.0
2009-12-11 11:30:00,29.53,29.59,29.53,29.58,339200.0,18.3256,18.3628,18.3256,18.3566,339200.0
2009-12-11 11:35:00,29.58,29.59,29.57,29.58,232600.0,18.3566,18.3628,18.3504,18.3566,232600.0
2009-12-11 11:40:00,29.58,29.59,29.53,29.55,296000.0,18.3566,18.3628,18.3256,18.338,296000.0
2009-12-11 11:45:00,29.55,29.55,29.5,29.53,230200.0,18.338,18.338,18.307,18.3256,230200.0
2009-12-11 11:50:00,29.53,29.54,29.51,29.52,141600.0,18.3256,18.3318,18.3132,18.3194,141600.0
2009-12-11 11:55:00,29.52,29.52,29.46,29.47,313600.0,18.3194,18.3194,18.2822,18.2884,313600.0
2009-12-11 12:00:00,29.47,29.48,29.46,29.47,360000.0,18.2884,18.2946,18.2822,18.2884,360000.0
2009-12-11 12:05:00,29.47,29.5,29.47,29.5,398400.0,18.2884,18.307,18.2884,18.307,398400.0
2009-12-11 12:10:00,29.5,29.52,29.5,29.5,154000.0,18.307,18.3194,18.307,18.307,154000.0
2009-12-11 12:15:00,29.5,29.5,29.49,29.49,241000.0,18.307,18.307,18.3008,18.3008,241000.0
2009-12-11 12:20:00,29.49,29.5,29.48,29.48,233000.0,18.3008,18.307,18.2946,18.2946,233000.0
2009-12-11 12:25:00,29.48,29.5,29.47,29.5,111400.0,18.2946,18.307,18.2884,18.307,111400.0
2009-12-11 12:30:00,29.5,29.5,29.48,29.5,165600.0,18.307,18.307,18.2946,18.307,165600.0
2009-12-11 12:35:00,29.5,29.5,29.5,29.5,105000.0,18.307,18.307,18.307,18.307,105000.0
2009-12-11 12:40:00,29.5,29.52,29.49,29.52,165000.0,18.307,18.3194,18.3008,18.3194,165000.0
2009-12-11 12:45:00,29.53,29.54,29.51,29.53,183600.0,18.3256,18.3318,18.3132,18.3256,183600.0
2009-12-11 12:50:00,29.54,29.55,29.54,29.55,108600.0,18.3318,18.338,18.3318,18.338,108600.0
2009-12-11 12:55:00,29.55,29.59,29.55,29.58,175400.0,18.338,18.3628,18.338,18.3566,175400.0
2009-12-11 13:00:00,29.58,29.6,29.58,29.6,184600.0,18.3566,18.369,18.3566,18.369,184600.0
2009-12-11 13:05:00,29.6,29.6,29.58,29.59,273200.0,18.369,18.369,18.3566,18.3628,273200.0
2009-12-11 13:10:00,29.59,29.6,29.56,29.58,501200.0,18.3628,18.369,18.3442,18.3566,501200.0
2009-12-11 13:15:00,29.58,29.6,29.56,29.6,155400.0,18.3566,18.369,18.3442,18.369,155400.0
2009-12-11 13:20:00,29.6,29.61,29.59,29.59,194200.0,18.369,18.3753,18.3628,18.3628,194200.0
2009-12-11 13:25:00,29.59,29.6,29.57,29.58,148600.0,18.3628,18.369,18.3504,18.3566,148600.0
2009-12-11 13:30:00,29.58,29.61,29.57,29.57,151000.0,18.3566,18.3753,18.3504,18.3504,151000.0
2009-12-11 13:35:00,29.57,29.58,29.56,29.58,119000.0,18.3504,18.3566,18.3442,18.3566,119000.0
2009-12-11 13:40:00,29.58,29.58,29.58,29.58,95000.0,18.3566,18.3566,18.3566,18.3566,95000.0
2009-12-11 13:45:00,29.58,29.6,29.57,29.6,202800.0,18.3566,18.369,18.3504,18.369,202800.0
2009-12-11 13:50:00,29.6,29.6,29.57,29.57,457200.0,18.369,18.369,18.3504,18.3504,457200.0
2009-12-11 13:55:00,29.57,29.58,29.56,29.57,156400.0,18.3504,18.3566,18.3442,18.3504,156400.0
2009-12-11 14:00:00,29.57,29.6,29.55,29.59,176800.0,18.3504,18.369,18.338,18.3628,176800.0
2009-12-11 14:05:00,29.59,29.61,29.59,29.6,259600.0,18.3628,18.3753,18.3628,18.369,259600.0
2009-12-11 14:10:00,29.6,29.61,29.58,29.59,369400.0,18.369,18.3753,18.3566,18.3628,369400.0
2009-12-11 14:15:00,29.59,29.59,29.58,29.59,121600.0,18.3628,18.3628,18.3566,18.3628,121600.0
2009-12-11 14:20:00,29.59,29.61,29.58,29.59,160600.0,18.3628,18.3753,18.3566,18.3628,160600.0
2009-12-11 14:25:00,29.58,29.6,29.57,29.6,329600.0,18.3566,18.369,18.3504,18.369,329600.0
2009-12-11 14:30:00,29.6,29.61,29.58,29.61,323200.0,18.369,18.3753,18.3566,18.3753,323200.0
2009-12-11 14:35:00,29.61,29.62,29.59,29.6,255600.0,18.3753,18.3815,18.3628,18.369,255600.0
2009-12-11 14:40:00,29.6,29.67,29.59,29.66,516800.0,18.369,18.4125,18.3628,18.4063,516800.0
2009-12-11 14:45:00,29.66,29.67,29.63,29.66,462000.0,18.4063,18.4125,18.3877,18.4063,462000.0
2009-12-11 14:50:00,29.66,29.69,29.66,29.67,550000.0,18.4063,18.4249,18.4063,18.4125,550000.0
2009-12-11 14:55:00,29.67,29.7,29.67,29.69,255200.0,18.4125,18.4311,18.4125,18.4249,255200.0
2009-12-11 15:00:00,29.69,29.7,29.67,29.67,493000.0,18.4249,18.4311,18.4125,18.4125,493000.0
2009-12-11 15:05:00,29.67,29.68,29.65,29.65,201600.0,18.4125,18.4187,18.4001,18.4001,201600.0
2009-12-11 15:10:00,29.65,29.67,29.65,29.67,316800.0,18.4001,18.4125,18.4001,18.4125,316800.0
2009-12-11 15:15:00,29.67,29.67,29.64,29.64,508800.0,18.4125,18.4125,18.3939,18.3939,508800.0
2009-12-11 15:20:00,29.64,29.65,29.63,29.64,220200.0,18.3939,18.4001,18.3877,18.3939,220200.0
2009-12-11 15:25:00,29.64,29.66,29.63,29.65,271000.0,18.3939,18.4063,18.3877,18.4001,271000.0
2009-12-11 15:30:00,29.65,29.7,29.65,29.67,571400.0,18.4001,18.4311,18.4001,18.4125,571400.0
2009-12-11 15:35:00,29.67,29.69,29.66,29.68,600200.0,18.4125,18.4249,18.4063,18.4187,600200.0
2009-12-11 15:40:00,29.68,29.68,29.62,29.62,349600.0,18.4187,18.4187,18.3815,18.3815,349600.0
2009-12-11 15:45:00,29.63,29.64,29.6,29.61,335000.0,18.3877,18.3939,18.369,18.3753,335000.0
2009-12-11 15:50:00,29.61,29.61,29.59,29.6,407400.0,18.3753,18.3753,18.3628,18.369,407400.0
2009-12-11 15:55:00,29.6,29.61,29.53,29.56,1822600.0,18.369,18.3753,18.3256,18.3442,1822600.0
2009-12-14 09:30:00,29.56,29.68,29.52,29.62,671000.0,18.3442,18.4187,18.3194,18.3815,671000.0
2009-12-14 09:35:00,29.62,29.69,29.6,29.68,253000.0,18.3815,18.4249,18.369,18.4187,253000.0
2009-12-14 09:40:00,29.68,29.72,29.68,29.71,362800.0,18.4187,18.4435,18.4187,18.4373,362800.0
2009-12-14 09:45:00,29.71,29.71,29.66,29.68,284200.0,18.4373,18.4373,18.4063,18.4187,284200.0
2009-12-14 09:50:00,29.68,29.71,29.67,29.69,227800.0,18.4187,18.4373,18.4125,18.4249,227800.0
2009-12-14 09:55:00,29.69,29.7,29.64,29.66,215000.0,18.4249,18.4311,18.3939,18.4063,215000.0
2009-12-14 10:00:00,29.66,29.7,29.66,29.68,199400.0,18.4063,18.4311,18.4063,18.4187,199400.0
2009-12-14 10:05:00,29.68,29.7,29.68,29.68,323000.0,18.4187,18.4311,18.4187,18.4187,323000.0
2009-12-14 10:10:00,29.68,29.7,29.68,29.68,283800.0,18.4187,18.4311,18.4187,18.4187,283800.0
2009-12-14 10:15:00,29.68,29.7,29.68,29.68,150800.0,18.4187,18.4311,18.4187,18.4187,150800.0
2009-12-14 10:20:00,29.68,29.7,29.67,29.7,246400.0,18.4187,18.4311,18.4125,18.4311,246400.0
2009-12-14 10:25:00,29.7,29.72,29.68,29.71,259800.0,18.4311,18.4435,18.4187,18.4373,259800.0
2009-12-14 10:30:00,29.72,29.73,29.71,29.72,145400.0,18.4435,18.4497,18.4373,18.4435,145400.0
2009-12-14 10:35:00,29.72,29.73,29.71,29.71,140400.0,18.4435,18.4497,18.4373,18.4373,140400.0
2009-12-14 10:40:00,29.71,29.72,29.69,29.7,120600.0,18.4373,18.4435,18.4249,18.4311,120600.0
2009-12-14 10:45:00,29.7,29.7,29.68,29.7,149400.0,18.4311,18.4311,18.4187,18.4311,149400.0
2009-12-14 10:50:00,29.7,29.71,29.68,29.69,226200.0,18.4311,18.4373,18.4187,18.4249,226200.0
2009-12-14 10:55:00,29.7,29.71,29.67,29.68,170600.0,18.4311,18.4373,18.4125,18.4187,170600.0
2009-12-14 11:00:00,29.68,29.68,29.66,29.67,120200.0,18.4187,18.4187,18.4063,18.4125,120200.0
2009-12-14 11:05:00,29.67,29.68,29.65,29.65,391200.0,18.4125,18.4187,18.4001,18.4001,391200.0
2009-12-14 11:10:00,29.65,29.67,29.65,29.65,143800.0,18.4001,18.4125,18.4001,18.4001,143800.0
2009-12-14 11:15:00,29.65,29.66,29.63,29.65,160200.0,18.4001,18.4063,18.3877,18.4001,160200.0
2009-12-14 11:20:00,29.65,29.66,29.61,29.64,425800.0,18.4001,18.4063,18.3753,18.3939,425800.0
2009-12-14 11:25:00,29.64,29.68,29.63,29.68,189200.0,18.3939,18.4187,18.3877,18.4187,189200.0
2009-12-14 11:30:00,29.68,29.68,29.66,29.68,91000.0,18.4187,18.4187,18.4063,18.4187,91000.0
2009-12-14 11:35:00,29.68,29.71,29.68,29.71,202800.0,18.4187,18.4373,18.4187,18.4373,202800.0
2009-12-14 11:40:00,29.71,29.71,29.66,29.67,130400.0,18.4373,18.4373,18.4063,18.4125,130400.0
2009-12-14 11:45:00,29.67,29.67,29.64,29.64,65400.0,18.4125,18.4125,18.3939,18.3939,65400.0
2009-12-14 11:50:00,29.64,29.65,29.63,29.65,110800.0,18.3939,18.4001,18.3877,18.4001,110800.0
2009-12-14 11:55:00,29.65,29.68,29.65,29.68,161000.0,18.4001,18.4187,18.4001,18.4187,161000.0
2009-12-14 12:00:00,29.68,29.68,29.67,29.68,101400.0,18.4187,18.4187,18.4125,18.4187,101400.0
2009-12-14 12:05:00,29.67,29.68,29.66,29.68,78000.0,18.4125,18.4187,18.4063,18.4187,78000.0
2009-12-14 12:10:00,29.68,29.68,29.67,29.67,94000.0,18.4187,18.4187,18.4125,18.4125,94000.0
2009-12-14 12:15:00,29.67,29.67,29.64,29.65,105000.0,18.4125,18.4125,18.3939,18.4001,105000.0
2009-12-14 12:20:00,29.64,29.65,29.61,29.61,104200.0,18.3939,18.4001,18.3753,18.3753,104200.0
2009-12-14 12:25:00,29.61,29.61,29.6,29.6,117000.0,18.3753,18.3753,18.369,18.369,117000.0
2009-12-14 12:30:00,29.6,29.6,29.59,29.6,71200.0,18.369,18.369,18.3628,18.369,71200.0
2009-12-14 12:35:00,29.6,29.61,29.57,29.58,211200.0,18.369,18.3753,18.3504,18.3566,211200.0
2009-12-14 12:40:00,29.58,29.61,29.57,29.58,287400.0,18.3566,18.3753,18.3504,18.3566,287400.0
2009-12-14 12:45:00,29.59,29.59,29.57,29.57,147800.0,18.3628,18.3628,18.3504,18.3504,147800.0
2009-12-14 12:50:00,29.57,29.58,29.54,29.54,244200.0,18.3504,18.3566,18.3318,18.3318,244200.0
2009-12-14 12:55:00,29.54,29.56,29.54,29.54,104600.0,18.3318,18.3442,18.3318,18.3318,104600.0
2009-12-14 13:00:00,29.54,29.55,29.53,29.53,189000.0,18.3318,18.338,18.3256,18.3256,189000.0
2009-12-14 13:05:00,29.53,29.54,29.52,29.52,113000.0,18.3256,18.3318,18.3194,18.3194,113000.0
2009-12-14 13:10:00,29.53,29.54,29.52,29.54,120800.0,18.3256,18.3318,18.3194,18.3318,120800.0
2009-12-14 13:15:00,29.54,29.56,29.54,29.54,101600.0,18.3318,18.3442,18.3318,18.3318,101600.0
2009-12-14 13:20:00,29.54,29.56,29.53,29.53,78800.0,18.3318,18.3442,18.3256,18.3256,78800.0
2009-12-14 13:25:00,29.53,29.54,29.52,29.52,64000.0,18.3256,18.3318,18.3194,18.3194,64000.0
2009-12-14 13:30:00,29.52,29.53,29.5,29.51,98000.0,18.3194,18.3256,18.307,18.3132,98000.0
2009-12-14 13:35:00,29.51,29.52,29.49,29.49,197600.0,18.3132,18.3194,18.3008,18.3008,197600.0
2009-12-14 13:40:00,29.49,29.5,29.46,29.48,196400.0,18.3008,18.307,18.2822,18.2946,196400.0
2009-12-14 13:45:00,29.48,29.52,29.48,29.49,116400.0,18.2946,18.3194,18.2946,18.3008,116400.0
2009-12-14 13:50:00,29.49,29.53,29.49,29.53,123800.0,18.3008,18.3256,18.3008,18.3256,123800.0
2009-12-14 13:55:00,29.53,29.56,29.51,29.54,165200.0,18.3256,18.3442,18.3132,18.3318,165200.0
2009-12-14 14:00:00,29.54,29.55,29.53,29.54,150600.0,18.3318,18.338,18.3256,18.3318,150600.0
2009-12-14 14:05:00,29.53,29.54,29.5,29.51,178800.0,18.3256,18.3318,18.307,18.3132,178800.0
2009-12-14 14:10:00,29.51,29.54,29.5,29.53,102000.0,18.3132,18.3318,18.307,18.3256,102000.0
2009-12-14 14:15:00,29.53,29.54,29.51,29.51,80800.0,18.3256,18.3318,18.3132,18.3132,80800.0
2009-12-14 14:20:00,29.52,29.53,29.51,29.52,57400.0,18.3194,18.3256,18.3132,18.3194,57400.0
2009-12-14 14:25:00,29.52,29.53,29.52,29.52,80400.0,18.3194,18.3256,18.3194,18.3194,80400.0
2009-12-14 14:30:00,29.52,29.55,29.52,29.53,96800.0,18.3194,18.338,18.3194,18.3256,96800.0
2009-12-14 14:35:00,29.53,29.55,29.53,29.54,156600.0,18.3256,18.338,18.3256,18.3318,156600.0
2009-12-14 14:40:00,29.54,29.58,29.54,29.55,155400.0,18.3318,18.3566,18.3318,18.338,155400.0
2009-12-14 14:45:00,29.55,29.57,29.55,29.55,106000.0,18.338,18.3504,18.338,18.338,106000.0
2009-12-14 14:50:00,29.56,29.56,29.54,29.55,95000.0,18.3442,18.3442,18.3318,18.338,95000.0
2009-12-14 14:55:00,29.55,29.55,29.52,29.55,157600.0,18.338,18.338,18.3194,18.338,157600.0
2009-12-14 15:00:00,29.55,29.56,29.54,29.56,127600.0,18.338,18.3442,18.3318,18.3442,127600.0
2009-12-14 15:05:00,29.56,29.57,29.56,29.56,165800.0,18.3442,18.3504,18.3442,18.3442,165800.0
2009-12-14 15:10:00,29.56,29.57,29.55,29.55,152800.0,18.3442,18.3504,18.338,18.338,152800.0
2009-12-14 15:15:00,29.55,29.55,29.52,29.52,193400.0,18.338,18.338,18.3194,18.3194,193400.0
2009-12-14 15:20:00,29.52,29.52,29.5,29.5,158600.0,18.3194,18.3194,18.307,18.307,158600.0
2009-12-14 15:25:00,29.5,29.53,29.49,29.49,177200.0,18.307,18.3256,18.3008,18.3008,177200.0
2009-12-14 15:30:00,29.49,29.53,29.49,29.53,232000.0,18.3008,18.3256,18.3008,18.3256,232000.0
2009-12-14 15:35:00,29.52,29.54,29.5,29.53,325600.0,18.3194,18.3318,18.307,18.3256,325600.0
2009-12-14 15:40:00,29.53,29.55,29.52,29.55,472600.0,18.3256,18.338,18.3194,18.338,472600.0
2009-12-14 15:45:00,29.54,29.56,29.53,29.56,323600.0,18.3318,18.3442,18.3256,18.3442,323600.0
2009-12-14 15:50:00,29.56,29.56,29.51,29.54,441000.0,18.3442,18.3442,18.3132,18.3318,441000.0
2009-12-14 15:55:00,29.53,29.54,29.5,29.52,827800.0,18.3256,18.3318,18.307,18.3194,827800.0
2009-12-15 09:30:00,29.58,29.58,29.45,29.48,297600.0,18.3566,18.3566,18.276,18.2946,297600.0
2009-12-15 09:35:00,29.49,29.55,29.47,29.5,225000.0,18.3008,18.338,18.2884,18.307,225000.0
2009-12-15 09:40:00,29.5,29.52,29.45,29.46,207800.0,18.307,18.3194,18.276,18.2822,207800.0
2009-12-15 09:45:00,29.47,29.49,29.46,29.46,178600.0,18.2884,18.3008,18.2822,18.2822,178600.0
2009-12-15 09:50:00,29.46,29.48,29.43,29.46,293800.0,18.2822,18.2946,18.2635,18.2822,293800.0
2009-12-15 09:55:00,29.46,29.46,29.43,29.43,244800.0,18.2822,18.2822,18.2635,18.2635,244800.0
2009-12-15 10:00:00,29.43,29.46,29.43,29.45,180400.0,18.2635,18.2822,18.2635,18.276,180400.0
2009-12-15 10:05:00,29.45,29.48,29.45,29.47,112600.0,18.276,18.2946,18.276,18.2884,112600.0
2009-12-15 10:10:00,29.47,29.48,29.46,29.48,169200.0,18.2884,18.2946,18.2822,18.2946,169200.0
2009-12-15 10:15:00,29.48,29.49,29.45,29.48,240200.0,18.2946,18.3008,18.276,18.2946,240200.0
2009-12-15 10:20:00,29.48,29.48,29.46,29.47,211800.0,18.2946,18.2946,18.2822,18.2884,211800.0
2009-12-15 10:25:00,29.46,29.49,29.46,29.49,287000.0,18.2822,18.3008,18.2822,18.3008,287000.0
2009-12-15 10:30:00,29.49,29.52,29.48,29.49,153400.0,18.3008,18.3194,18.2946,18.3008,153400.0
2009-12-15 10:35:00,29.49,29.52,29.49,29.5,136600.0,18.3008,18.3194,18.3008,18.307,136600.0
2009-12-15 10:40:00,29.5,29.52,29.5,29.52,128400.0,18.307,18.3194,18.307,18.3194,128400.0
2009-12-15 10:45:00,29.52,29.52,29.48,29.52,233400.0,18.3194,18.3194,18.2946,18.3194,233400.0
2009-12-15 10:50:00,29.52,29.55,29.5,29.55,245200.0,18.3194,18.338,18.307,18.338,245200.0
2009-12-15 10:55:00,29.55,29.55,29.5,29.51,129200.0,18.338,18.338,18.307,18.3132,129200.0
2009-12-15 11:00:00,29.52,29.52,29.5,29.5,150000.0,18.3194,18.3194,18.307,18.307,150000.0
2009-12-15 11:05:00,29.5,29.52,29.49,29.52,110400.0,18.307,18.3194,18.3008,18.3194,110400.0
2009-12-15 11:10:00,29.52,29.54,29.52,29.53,113200.0,18.3194,18.3318,18.3194,18.3256,113200.0
2009-12-15 11:15:00,29.54,29.58,29.53,29.56,316000.0,18.3318,18.3566,18.3256,18.3442,316000.0
2009-12-15 11:20:00,29.56,29.59,29.56,29.59,294400.0,18.3442,18.3628,18.3442,18.3628,294400.0
2009-12-15 11:25:00,29.59,29.6,29.55,29.58,165000.0,18.3628,18.369,18.338,18.3566,165000.0
2009-12-15 11:30:00,29.57,29.58,29.53,29.53,154400.0,18.3504,18.3566,18.3256,18.3256,154400.0
2009-12-15 11:35:00,29.53,29.57,29.53,29.57,102600.0,18.3256,18.3504,18.3256,18.3504,102600.0
2009-12-15 11:40:00,29.56,29.6,29.56,29.58,90400.0,18.3442,18.369,18.3442,18.3566,90400.0
2009-12-15 11:45:00,29.58,29.58,29.55,29.55,71800.0,18.3566,18.3566,18.338,18.338,71800.0
2009-12-15 11:50:00,29.55,29.56,29.53,29.54,75000.0,18.338,18.3442,18.3256,18.3318,75000.0
2009-12-15 11:55:00,29.54,29.56,29.52,29.52,127800.0,18.3318,18.3442,18.3194,18.3194,127800.0
2009-12-15 12:00:00,29.53,29.55,29.52,29.55,59200.0,18.3256,18.338,18.3194,18.338,59200.0
2009-12-15 12:05:00,29.55,29.56,29.55,29.56,115400.0,18.338,18.3442,18.338,18.3442,115400.0
2009-12-15 12:10:00,29.56,29.57,29.56,29.57,56200.0,18.3442,18.3504,18.3442,18.3504,56200.0
2009-12-15 12:15:00,29.57,29.57,29.54,29.55,67400.0,18.3504,18.3504,18.3318,18.338,67400.0
2009-12-15 12:20:00,29.54,29.55,29.52,29.52,111200.0,18.3318,18.338,18.3194,18.3194,111200.0
2009-12-15 12:25:00,29.52,29.53,29.52,29.52,106400.0,18.3194,18.3256,18.3194,18.3194,106400.0
2009-12-15 12:30:00,29.52,29.53,29.51,29.52,120200.0,18.3194,18.3256,18.3132,18.3194,120200.0
2009-12-15 12:35:00,29.52,29.55,29.52,29.54,79600.0,18.3194,18.338,18.3194,18.3318,79600.0
2009-12-15 12:40:00,29.55,29.55,29.53,29.53,91000.0,18.338,18.338,18.3256,18.3256,91000.0
2009-12-15 12:45:00,29.53,29.55,29.53,29.55,1016600.0,18.3256,18.338,18.3256,18.338,1016600.0
2009-12-15 12:50:00,29.55,29.55,29.54,29.55,91200.0,18.338,18.338,18.3318,18.338,91200.0
2009-12-15 12:55:00,29.55,29.56,29.55,29.55,93200.0,18.338,18.3442,18.338,18.338,93200.0
2009-12-15 13:00:00,29.55,29.55,29.52,29.55,156400.0,18.338,18.338,18.3194,18.338,156400.0
2009-12-15 13:05:00,29.55,29.57,29.54,29.56,179000.0,18.338,18.3504,18.3318,18.3442,179000.0
2009-12-15 13:10:00,29.56,29.58,29.56,29.57,101400.0,18.3442,18.3566,18.3442,18.3504,101400.0
2009-12-15 13:15:00,29.57,29.57,29.55,29.55,66400.0,18.3504,18.3504,18.338,18.338,66400.0
2009-12-15 13:20:00,29.55,29.55,29.52,29.53,127600.0,18.338,18.338,18.3194,18.3256,127600.0
2009-12-15 13:25:00,29.53,29.53,29.52,29.53,53600.0,18.3256,18.3256,18.3194,18.3256,53600.0
2009-12-15 13:30:00,29.52,29.54,29.52,29.54,76400.0,18.3194,18.3318,18.3194,18.3318,76400.0
2009-12-15 13:35:00,29.54,29.55,29.52,29.53,117600.0,18.3318,18.338,18.3194,18.3256,117600.0
2009-12-15 13:40:00,29.53,29.54,29.51,29.54,161000.0,18.3256,18.3318,18.3132,18.3318,161000.0
2009-12-15 13:45:00,29.54,29.55,29.53,29.55,56400.0,18.3318,18.338,18.3256,18.338,56400.0
2009-12-15 13:50:00,29.55,29.56,29.54,29.55,71400.0,18.338,18.3442,18.3318,18.338,71400.0
2009-12-15 13:55:00,29.55,29.57,29.55,29.57,75000.0,18.338,18.3504,18.338,18.3504,75000.0
2009-12-15 14:00:00,29.57,29.57,29.52,29.53,156600.0,18.3504,18.3504,18.3194,18.3256,156600.0
2009-12-15 14:05:00,29.53,29.54,29.52,29.52,117600.0,18.3256,18.3318,18.3194,18.3194,117600.0
2009-12-15 14:10:00,29.52,29.54,29.52,29.52,109600.0,18.3194,18.3318,18.3194,18.3194,109600.0
2009-12-15 14:15:00,29.53,29.54,29.52,29.53,108200.0,18.3256,18.3318,18.3194,18.3256,108200.0
2009-12-15 14:20:00,29.54,29.54,29.53,29.54,81200.0,18.3318,18.3318,18.3256,18.3318,81200.0
2009-12-15 14:25:00,29.53,29.54,29.53,29.54,82400.0,18.3256,18.3318,18.3256,18.3318,82400.0
2009-12-15 14:30:00,29.54,29.55,29.53,29.55,105400.0,18.3318,18.338,18.3256,18.338,105400.0
2009-12-15 14:35:00,29.55,29.55,29.54,29.55,126200.0,18.338,18.338,18.3318,18.338,126200.0
2009-12-15 14:40:00,29.54,29.55,29.53,29.53,144400.0,18.3318,18.338,18.3256,18.3256,144400.0
2009-12-15 14:45:00,29.53,29.54,29.52,29.52,72400.0,18.3256,18.3318,18.3194,18.3194,72400.0
2009-12-15 14:50:00,29.52,29.53,29.52,29.52,108800.0,18.3194,18.3256,18.3194,18.3194,108800.0
2009-12-15 14:55:00,29.52,29.55,29.52,29.54,124800.0,18.3194,18.338,18.3194,18.3318,124800.0
2009-12-15 15:00:00,29.54,29.56,29.54,29.56,111600.0,18.3318,18.3442,18.3318,18.3442,111600.0
2009-12-15 15:05:00,29.56,29.56,29.54,29.55,159800.0,18.3442,18.3442,18.3318,18.338,159800.0
2009-12-15 15:10:00,29.55,29.56,29.55,29.55,130000.0,18.338,18.3442,18.338,18.338,130000.0
2009-12-15 15:15:00,29.55,29.56,29.54,29.55,154600.0,18.338,18.3442,18.3318,18.338,154600.0
2009-12-15 15:20:00,29.55,29.55,29.51,29.53,349000.0,18.338,18.338,18.3132,18.3256,349000.0
2009-12-15 15:25:00,29.53,29.55,29.53,29.55,150400.0,18.3256,18.338,18.3256,18.338,150400.0
2009-12-15 15:30:00,29.55,29.56,29.54,29.54,251200.0,18.338,18.3442,18.3318,18.3318,251200.0
2009-12-15 15:35:00,29.55,29.55,29.52,29.54,368000.0,18.338,18.338,18.3194,18.3318,368000.0
2009-12-15 15:40:00,29.54,29.54,29.52,29.53,347800.0,18.3318,18.3318,18.3194,18.3256,347800.0
2009-12-15 15:45:00,29.53,29.54,29.52,29.53,292000.0,18.3256,18.3318,18.3194,18.3256,292000.0
2009-12-15 15:50:00,29.53,29.54,29.52,29.54,278400.0,18.3256,18.3318,18.3194,18.3318,278400.0
2009-12-15 15:55:00,29.53,29.54,29.52,29.54,654000.0,18.3256,18.3318,18.3194,18.3318,654000.0
2009-12-16 09:30:00,29.48,29.6,29.48,29.58,438400.0,18.2946,18.369,18.2946,18.3566,438400.0
2009-12-16 09:35:00,29.58,29.6,29.55,29.59,183600.0,18.3566,18.369,18.338,18.3628,183600.0
2009-12-16 09:40:00,29.59,29.6,29.57,29.59,121600.0,18.3628,18.369,18.3504,18.3628,121600.0
2009-12-16 09:45:00,29.58,29.6,29.56,29.57,177400.0,18.3566,18.369,18.3442,18.3504,177400.0
2009-12-16 09:50:00,29.57,29.6,29.57,29.6,124400.0,18.3504,18.369,18.3504,18.369,124400.0
2009-12-16 09:55:00,29.6,29.6,29.54,29.55,168200.0,18.369,18.369,18.3318,18.338,168200.0
2009-12-16 10:00:00,29.56,29.58,29.53,29.55,265800.0,18.3442,18.3566,18.3256,18.338,265800.0
2009-12-16 10:05:00,29.55,29.59,29.54,29.58,168000.0,18.338,18.3628,18.3318,18.3566,168000.0
2009-12-16 10:10:00,29.58,29.6,29.57,29.57,152200.0,18.3566,18.369,18.3504,18.3504,152200.0
2009-12-16 10:15:00,29.57,29.57,29.53,29.55,154200.0,18.3504,18.3504,18.3256,18.338,154200.0
2009-12-16 10:20:00,29.55,29.56,29.52,29.55,220600.0,18.338,18.3442,18.3194,18.338,220600.0
2009-12-16 10:25:00,29.55,29.55,29.53,29.55,62800.0,18.338,18.338,18.3256,18.338,62800.0
2009-12-16 10:30:00,29.55,29.59,29.55,29.56,137600.0,18.338,18.3628,18.338,18.3442,137600.0
2009-12-16 10:35:00,29.56,29.58,29.53,29.54,95000.0,18.3442,18.3566,18.3256,18.3318,95000.0
2009-12-16 10:40:00,29.55,29.55,29.52,29.53,85200.0,18.338,18.338,18.3194,18.3256,85200.0
2009-12-16 10:45:00,29.53,29.53,29.5,29.53,82400.0,18.3256,18.3256,18.307,18.3256,82400.0
2009-12-16 10:50:00,29.52,29.54,29.49,29.49,170400.0,18.3194,18.3318,18.3008,18.3008,170400.0
2009-12-16 10:55:00,29.49,29.53,29.49,29.52,190400.0,18.3008,18.3256,18.3008,18.3194,190400.0
2009-12-16 11:00:00,29.53,29.54,29.52,29.53,133000.0,18.3256,18.3318,18.3194,18.3256,133000.0
2009-12-16 11:05:00,29.53,29.54,29.52,29.52,88600.0,18.3256,18.3318,18.3194,18.3194,88600.0
2009-12-16 11:10:00,29.52,29.53,29.5,29.51,64200.0,18.3194,18.3256,18.307,18.3132,64200.0
2009-12-16 11:15:00,29.5,29.52,29.5,29.52,61000.0,18.307,18.3194,18.307,18.3194,61000.0
2009-12-16 11:20:00,29.51,29.55,29.51,29.54,113000.0,18.3132,18.338,18.3132,18.3318,113000.0
2009-12-16 11:25:00,29.55,29.55,29.52,29.53,110400.0,18.338,18.338,18.3194,18.3256,110400.0
2009-12-16 11:30:00,29.53,29.54,29.52,29.53,168600.0,18.3256,18.3318,18.3194,18.3256,168600.0
2009-12-16 11:35:00,29.52,29.52,29.45,29.46,142200.0,18.3194,18.3194,18.276,18.2822,142200.0
2009-12-16 11:40:00,29.46,29.51,29.45,29.5,159000.0,18.2822,18.3132,18.276,18.307,159000.0
2009-12-16 11:45:00,29.51,29.52,29.49,29.49,80000.0,18.3132,18.3194,18.3008,18.3008,80000.0
2009-12-16 11:50:00,29.48,29.5,29.47,29.48,366600.0,18.2946,18.307,18.2884,18.2946,366600.0
2009-12-16 11:55:00,29.48,29.48,29.45,29.45,241200.0,18.2946,18.2946,18.276,18.276,241200.0
2009-12-16 12:00:00,29.45,29.47,29.45,29.45,153400.0,18.276,18.2884,18.276,18.276,153400.0
2009-12-16 12:05:00,29.46,29.47,29.45,29.45,175200.0,18.2822,18.2884,18.276,18.276,175200.0
2009-12-16 12:10:00,29.46,29.47,29.44,29.45,120000.0,18.2822,18.2884,18.2698,18.276,120000.0
2009-12-16 12:15:00,29.45,29.45,29.43,29.43,76000.0,18.276,18.276,18.2635,18.2635,76000.0
2009-12-16 12:20:00,29.43,29.44,29.43,29.43,118400.0,18.2635,18.2698,18.2635,18.2635,118400.0
2009-12-16 12:25:00,29.43,29.46,29.43,29.45,104400.0,18.2635,18.2822,18.2635,18.276,104400.0
2009-12-16 12:30:00,29.45,29.46,29.43,29.43,72000.0,18.276,18.2822,18.2635,18.2635,72000.0
2009-12-16 12:35:00,29.43,29.43,29.4,29.41,226800.0,18.2635,18.2635,18.2449,18.2511,226800.0
2009-12-16 12:40:00,29.42,29.43,29.4,29.41,224800.0,18.2573,18.2635,18.2449,18.2511,224800.0
2009-12-16 12:45:00,29.41,29.42,29.38,29.39,113400.0,18.2511,18.2573,18.2325,18.2387,113400.0
2009-12-16 12:50:00,29.38,29.39,29.36,29.36,205800.0,18.2325,18.2387,18.2201,18.2201,205800.0
2009-12-16 12:55:00,29.36,29.39,29.36,29.38,197400.0,18.2201,18.2387,18.2201,18.2325,197400.0
2009-12-16 13:00:00,29.38,29.41,29.38,29.39,216600.0,18.2325,18.2511,18.2325,18.2387,216600.0
2009-12-16 13:05:00,29.4,29.41,29.39,29.41,63000.0,18.2449,18.2511,18.2387,18.2511,63000.0
2009-12-16 13:10:00,29.41,29.41,29.38,29.4,123600.0,18.2511,18.2511,18.2325,18.2449,123600.0
2009-12-16 13:15:00,29.4,29.4,29.38,29.39,67600.0,18.2449,18.2449,18.2325,18.2387,67600.0
2009-12-16 13:20:00,29.4,29.42,29.39,29.41,183400.0,18.2449,18.2573,18.2387,18.2511,183400.0
2009-12-16 13:25:00,29.42,29.42,29.4,29.4,74600.0,18.2573,18.2573,18.2449,18.2449,74600.0
2009-12-16 13:30:00,29.4,29.4,29.39,29.39,50000.0,18.2449,18.2449,18.2387,18.2387,50000.0
2009-12-16 13:35:00,29.4,29.42,29.39,29.41,98400.0,18.2449,18.2573,18.2387,18.2511,98400.0
2009-12-16 13:40:00,29.41,29.41,29.38,29.38,72600.0,18.2511,18.2511,18.2325,18.2325,72600.0
2009-12-16 13:45:00,29.38,29.4,29.37,29.39,98400.0,18.2325,18.2449,18.2263,18.2387,98400.0
2009-12-16 13:50:00,29.4,29.42,29.39,29.4,169000.0,18.2449,18.2573,18.2387,18.2449,169000.0
2009-12-16 13:55:00,29.4,29.41,29.38,29.39,81800.0,18.2449,18.2511,18.2325,18.2387,81800.0
2009-12-16 14:00:00,29.39,29.4,29.36,29.38,83200.0,18.2387,18.2449,18.2201,18.2325,83200.0
2009-12-16 14:05:00,29.38,29.41,29.36,29.41,150800.0,18.2325,18.2511,18.2201,18.2511,150800.0
2009-12-16 14:10:00,29.42,29.42,29.41,29.42,82200.0,18.2573,18.2573,18.2511,18.2573,82200.0
2009-12-16 14:15:00,29.42,29.47,29.41,29.44,337200.0,18.2573,18.2884,18.2511,18.2698,337200.0
2009-12-16 14:20:00,29.44,29.44,29.37,29.39,244400.0,18.2698,18.2698,18.2263,18.2387,244400.0
2009-12-16 14:25:00,29.39,29.42,29.38,29.4,126000.0,18.2387,18.2573,18.2325,18.2449,126000.0
2009-12-16 14:30:00,29.4,29.41,29.36,29.36,81000.0,18.2449,18.2511,18.2201,18.2201,81000.0
2009-12-16 14:35:00,29.36,29.4,29.35,29.39,194400.0,18.2201,18.2449,18.2139,18.2387,194400.0
2009-12-16 14:40:00,29.39,29.39,29.35,29.35,178200.0,18.2387,18.2387,18.2139,18.2139,178200.0
2009-12-16 14:45:00,29.35,29.36,29.3,29.3,277800.0,18.2139,18.2201,18.1829,18.1829,277800.0
2009-12-16 14:50:00,29.3,29.31,29.27,29.29,245600.0,18.1829,18.1891,18.1643,18.1767,245600.0
2009-12-16 14:55:00,29.29,29.31,29.27,29.31,271000.0,18.1767,18.1891,18.1643,18.1891,271000.0
2009-12-16 15:00:00,29.3,29.3,29.26,29.27,162200.0,18.1829,18.1829,18.1581,18.1643,162200.0
2009-12-16 15:05:00,29.27,29.31,29.27,29.29,178600.0,18.1643,18.1891,18.1643,18.1767,178600.0
2009-12-16 15:10:00,29.29,29.31,29.28,29.28,152400.0,18.1767,18.1891,18.1705,18.1705,152400.0
2009-12-16 15:15:00,29.28,29.3,29.25,29.28,263400.0,18.1705,18.1829,18.1518,18.1705,263400.0
2009-12-16 15:20:00,29.29,29.3,29.25,29.25,379000.0,18.1767,18.1829,18.1518,18.1518,379000.0
2009-12-16 15:25:00,29.26,29.27,29.21,29.21,270000.0,18.1581,18.1643,18.127,18.127,270000.0
2009-12-16 15:30:00,29.21,29.24,29.21,29.23,369400.0,18.127,18.1456,18.127,18.1394,369400.0
2009-12-16 15:35:00,29.23,29.27,29.21,29.27,271400.0,18.1394,18.1643,18.127,18.1643,271400.0
2009-12-16 15:40:00,29.26,29.27,29.23,29.24,299200.0,18.1581,18.1643,18.1394,18.1456,299200.0
2009-12-16 15:45:00,29.24,29.25,29.22,29.23,415600.0,18.1456,18.1518,18.1332,18.1394,415600.0
2009-12-16 15:50:00,29.23,29.24,29.21,29.22,542600.0,18.1394,18.1456,18.127,18.1332,542600.0
2009-12-16 15:55:00,29.23,29.23,29.19,29.23,1359400.0,18.1394,18.1394,18.1146,18.1394,1359400.0
2009-12-17 09:30:00,29.1,29.14,28.92,28.95,665600.0,18.0588,18.0836,17.9471,17.9657,665600.0
2009-12-17 09:35:00,28.95,28.98,28.88,28.92,897600.0,17.9657,17.9843,17.9222,17.9471,897600.0
2009-12-17 09:40:00,28.92,28.94,28.89,28.92,433800.0,17.9471,17.9595,17.9284,17.9471,433800.0
2009-12-17 09:45:00,28.92,28.94,28.9,28.91,264200.0,17.9471,17.9595,17.9346,17.9408,264200.0
2009-12-17 09:50:00,28.92,28.93,28.89,28.92,251400.0,17.9471,17.9533,17.9284,17.9471,251400.0
2009-12-17 09:55:00,28.92,28.93,28.76,28.77,572200.0,17.9471,17.9533,17.8478,17.854,572200.0
2009-12-17 10:00:00,28.77,28.81,28.71,28.73,1237800.0,17.854,17.8788,17.8167,17.8291,1237800.0
2009-12-17 10:05:00,28.73,28.77,28.72,28.75,283000.0,17.8291,17.854,17.8229,17.8416,283000.0
2009-12-17 10:10:00,28.75,28.79,28.71,28.71,449200.0,17.8416,17.8664,17.8167,17.8167,449200.0
2009-12-17 10:15:00,28.71,28.74,28.69,28.74,216000.0,17.8167,17.8354,17.8043,17.8354,216000.0
2009-12-17 10:20:00,28.74,28.74,28.66,28.66,435400.0,17.8354,17.8354,17.7857,17.7857,435400.0
2009-12-17 10:25:00,28.66,28.7,28.65,28.69,610800.0,17.7857,17.8105,17.7795,17.8043,610800.0
2009-12-17 10:30:00,28.69,28.72,28.64,28.65,520400.0,17.8043,17.8229,17.7733,17.7795,520400.0
2009-12-17 10:35:00,28.65,28.66,28.63,28.66,289600.0,17.7795,17.7857,17.7671,17.7857,289600.0
2009-12-17 10:40:00,28.66,28.68,28.65,28.68,159600.0,17.7857,17.7981,17.7795,17.7981,159600.0
2009-12-17 10:45:00,28.68,28.71,28.68,28.71,275600.0,17.7981,17.8167,17.7981,17.8167,275600.0
2009-12-17 10:50:00,28.71,28.75,28.71,28.75,267000.0,17.8167,17.8416,17.8167,17.8416,267000.0
2009-12-17 10:55:00,28.75,28.75,28.69,28.71,240200.0,17.8416,17.8416,17.8043,17.8167,240200.0
2009-12-17 11:00:00,28.71,28.74,28.69,28.7,328000.0,17.8167,17.8354,17.8043,17.8105,328000.0
2009-12-17 11:05:00,28.7,28.74,28.69,28.71,394400.0,17.8105,17.8354,17.8043,17.8167,394400.0
2009-12-17 11:10:00,28.71,28.73,28.7,28.72,270200.0,17.8167,17.8291,17.8105,17.8229,270200.0
2009-12-17 11:15:00,28.72,28.77,28.72,28.74,177800.0,17.8229,17.854,17.8229,17.8354,177800.0
2009-12-17 11:20:00,28.74,28.75,28.73,28.74,242600.0,17.8354,17.8416,17.8291,17.8354,242600.0
2009-12-17 11:25:00,28.73,28.75,28.69,28.71,313600.0,17.8291,17.8416,17.8043,17.8167,313600.0
2009-12-17 11:30:00,28.71,28.71,28.63,28.64,255000.0,17.8167,17.8167,17.7671,17.7733,255000.0
2009-12-17 11:35:00,28.64,28.65,28.62,28.65,234000.0,17.7733,17.7795,17.7609,17.7795,234000.0
2009-12-17 11:40:00,28.65,28.69,28.64,28.68,196800.0,17.7795,17.8043,17.7733,17.7981,196800.0
2009-12-17 11:45:00,28.68,28.68,28.63,28.64,171800.0,17.7981,17.7981,17.7671,17.7733,171800.0
2009-12-17 11:50:00,28.64,28.64,28.61,28.63,207600.0,17.7733,17.7733,17.7547,17.7671,207600.0
2009-12-17 11:55:00,28.63,28.71,28.63,28.7,234800.0,17.7671,17.8167,17.7671,17.8105,234800.0
2009-12-17 12:00:00,28.69,28.69,28.65,28.65,235800.0,17.8043,17.8043,17.7795,17.7795,235800.0
2009-12-17 12:05:00,28.64,28.67,28.62,28.63,346000.0,17.7733,17.7919,17.7609,17.7671,346000.0
2009-12-17 12:10:00,28.63,28.65,28.61,28.61,156200.0,17.7671,17.7795,17.7547,17.7547,156200.0
2009-12-17 12:15:00,28.61,28.63,28.59,28.63,240400.0,17.7547,17.7671,17.7423,17.7671,240400.0
2009-12-17 12:20:00,28.63,28.65,28.61,28.64,142000.0,17.7671,17.7795,17.7547,17.7733,142000.0
2009-12-17 12:25:00,28.64,28.64,28.59,28.61,196600.0,17.7733,17.7733,17.7423,17.7547,196600.0
2009-12-17 12:30:00,28.62,28.65,28.61,28.64,82800.0,17.7609,17.7795,17.7547,17.7733,82800.0
2009-12-17 12:35:00,28.64,28.65,28.63,28.63,156600.0,17.7733,17.7795,17.7671,17.7671,156600.0
2009-12-17 12:40:00,28.63,28.63,28.59,28.59,167600.0,17.7671,17.7671,17.7423,17.7423,167600.0
2009-12-17 12:45:00,28.59,28.59,28.53,28.53,397600.0,17.7423,17.7423,17.705,17.705,397600.0
2009-12-17 12:50:00,28.53,28.59,28.53,28.58,208200.0,17.705,17.7423,17.705,17.7361,208200.0
2009-12-17 12:55:00,28.58,28.58,28.55,28.58,110200.0,17.7361,17.7361,17.7174,17.7361,110200.0
2009-12-17 13:00:00,28.58,28.61,28.58,28.61,181000.0,17.7361,17.7547,17.7361,17.7547,181000.0
2009-12-17 13:05:00,28.61,28.63,28.59,28.61,103000.0,17.7547,17.7671,17.7423,17.7547,103000.0
2009-12-17 13:10:00,28.61,28.65,28.61,28.65,66200.0,17.7547,17.7795,17.7547,17.7795,66200.0
2009-12-17 13:15:00,28.64,28.65,28.63,28.64,80800.0,17.7733,17.7795,17.7671,17.7733,80800.0
2009-12-17 13:20:00,28.65,28.65,28.59,28.6,156800.0,17.7795,17.7795,17.7423,17.7485,156800.0
2009-12-17 13:25:00,28.6,28.64,28.6,28.61,218800.0,17.7485,17.7733,17.7485,17.7547,218800.0
2009-12-17 13:30:00,28.62,28.62,28.6,28.61,304800.0,17.7609,17.7609,17.7485,17.7547,304800.0
2009-12-17 13:35:00,28.61,28.62,28.6,28.6,171800.0,17.7547,17.7609,17.7485,17.7485,171800.0
2009-12-17 13:40:00,28.6,28.6,28.59,28.6,166000.0,17.7485,17.7485,17.7423,17.7485,166000.0
2009-12-17 13:45:00,28.6,28.61,28.58,28.59,152400.0,17.7485,17.7547,17.7361,17.7423,152400.0
2009-12-17 13:50:00,28.6,28.63,28.58,28.63,213600.0,17.7485,17.7671,17.7361,17.7671,213600.0
2009-12-17 13:55:00,28.63,28.65,28.58,28.6,179200.0,17.7671,17.7795,17.7361,17.7485,179200.0
2009-12-17 14:00:00,28.6,28.65,28.59,28.61,295000.0,17.7485,17.7795,17.7423,17.7547,295000.0
2009-12-17 14:05:00,28.61,28.65,28.59,28.64,199000.0,17.7547,17.7795,17.7423,17.7733,199000.0
2009-12-17 14:10:00,28.64,28.65,28.59,28.59,341400.0,17.7733,17.7795,17.7423,17.7423,341400.0
2009-12-17 14:15:00,28.59,28.61,28.59,28.6,137000.0,17.7423,17.7547,17.7423,17.7485,137000.0
2009-12-17 14:20:00,28.6,28.62,28.59,28.61,220000.0,17.7485,17.7609,17.7423,17.7547,220000.0
2009-12-17 14:25:00,28.62,28.63,28.6,28.61,152200.0,17.7609,17.7671,17.7485,17.7547,152200.0
2009-12-17 14:30:00,28.61,28.61,28.59,28.6,106800.0,17.7547,17.7547,17.7423,17.7485,106800.0
2009-12-17 14:35:00,28.6,28.65,28.59,28.65,201400.0,17.7485,17.7795,17.7423,17.7795,201400.0
2009-12-17 14:40:00,28.65,28.65,28.61,28.62,168600.0,17.7795,17.7795,17.7547,17.7609,168600.0
2009-12-17 14:45:00,28.63,28.63,28.58,28.59,158800.0,17.7671,17.7671,17.7361,17.7423,158800.0
2009-12-17 14:50:00,28.59,28.6,28.57,28.59,221000.0,17.7423,17.7485,17.7299,17.7423,221000.0
2009-12-17 14:55:00,28.59,28.61,28.59,28.6,92800.0,17.7423,17.7547,17.7423,17.7485,92800.0
2009-12-17 15:00:00,28.6,28.6,28.57,28.57,286600.0,17.7485,17.7485,17.7299,17.7299,286600.0
2009-12-17 15:05:00,28.57,28.6,28.57,28.58,380600.0,17.7299,17.7485,17.7299,17.7361,380600.0
2009-12-17 15:10:00,28.58,28.59,28.54,28.54,386000.0,17.7361,17.7423,17.7112,17.7112,386000.0
2009-12-17 15:15:00,28.54,28.56,28.52,28.54,246600.0,17.7112,17.7236,17.6988,17.7112,246600.0
2009-12-17 15:20:00,28.54,28.54,28.49,28.5,561000.0,17.7112,17.7112,17.6802,17.6864,561000.0
2009-12-17 15:25:00,28.5,28.5,28.47,28.48,316200.0,17.6864,17.6864,17.6678,17.674,316200.0
2009-12-17 15:30:00,28.48,28.5,28.47,28.5,470200.0,17.674,17.6864,17.6678,17.6864,470200.0
2009-12-17 15:35:00,28.5,28.54,28.5,28.54,557800.0,17.6864,17.7112,17.6864,17.7112,557800.0
2009-12-17 15:40:00,28.54,28.56,28.52,28.55,551600.0,17.7112,17.7236,17.6988,17.7174,551600.0
2009-12-17 15:45:00,28.55,28.55,28.5,28.52,332000.0,17.7174,17.7174,17.6864,17.6988,332000.0
2009-12-17 15:50:00,28.52,28.54,28.48,28.5,685000.0,17.6988,17.7112,17.674,17.6864,685000.0
2009-12-17 15:55:00,28.5,28.53,28.49,28.5,1107000.0,17.6864,17.705,17.6802,17.6864,1107000.0
2009-12-18 09:30:00,28.61,28.63,28.45,28.46,8067800.0,17.7547,17.7671,17.6554,17.6616,8067800.0
2009-12-18 09:35:00,28.47,28.57,28.45,28.55,429000.0,17.6678,17.7299,17.6554,17.7174,429000.0
2009-12-18 09:40:00,28.55,28.58,28.53,28.58,260400.0,17.7174,17.7361,17.705,17.7361,260400.0
2009-12-18 09:45:00,28.58,28.61,28.52,28.56,369800.0,17.7361,17.7547,17.6988,17.7236,369800.0
2009-12-18 09:50:00,28.56,28.56,28.51,28.52,210400.0,17.7236,17.7236,17.6926,17.6988,210400.0
2009-12-18 09:55:00,28.52,28.52,28.47,28.47,271200.0,17.6988,17.6988,17.6678,17.6678,271200.0
2009-12-18 10:00:00,28.46,28.53,28.45,28.47,356400.0,17.6616,17.705,17.6554,17.6678,356400.0
2009-12-18 10:05:00,28.47,28.53,28.47,28.51,275600.0,17.6678,17.705,17.6678,17.6926,275600.0
2009-12-18 10:10:00,28.51,28.54,28.5,28.52,270400.0,17.6926,17.7112,17.6864,17.6988,270400.0
2009-12-18 10:15:00,28.52,28.52,28.47,28.5,211000.0,17.6988,17.6988,17.6678,17.6864,211000.0
2009-12-18 10:20:00,28.5,28.52,28.46,28.47,245200.0,17.6864,17.6988,17.6616,17.6678,245200.0
2009-12-18 10:25:00,28.46,28.52,28.46,28.5,308200.0,17.6616,17.6988,17.6616,17.6864,308200.0
2009-12-18 10:30:00,28.51,28.51,28.45,28.45,168800.0,17.6926,17.6926,17.6554,17.6554,168800.0
2009-12-18 10:35:00,28.45,28.45,28.42,28.44,160400.0,17.6554,17.6554,17.6368,17.6492,160400.0
2009-12-18 10:40:00,28.44,28.47,28.43,28.47,185400.0,17.6492,17.6678,17.643,17.6678,185400.0
2009-12-18 10:45:00,28.47,28.48,28.4,28.4,237000.0,17.6678,17.674,17.6244,17.6244,237000.0
2009-12-18 10:50:00,28.4,28.47,28.38,28.38,352800.0,17.6244,17.6678,17.6119,17.6119,352800.0
2009-12-18 10:55:00,28.39,28.41,28.36,28.36,327000.0,17.6182,17.6306,17.5995,17.5995,327000.0
2009-12-18 11:00:00,28.36,28.42,28.36,28.41,213400.0,17.5995,17.6368,17.5995,17.6306,213400.0
2009-12-18 11:05:00,28.41,28.42,28.36,28.37,198400.0,17.6306,17.6368,17.5995,17.6057,198400.0
2009-12-18 11:10:00,28.36,28.38,28.29,28.3,371200.0,17.5995,17.6119,17.5561,17.5623,371200.0
2009-12-18 11:15:00,28.3,28.31,28.17,28.17,641000.0,17.5623,17.5685,17.4816,17.4816,641000.0
2009-12-18 11:20:00,28.17,28.23,28.16,28.21,476200.0,17.4816,17.5189,17.4754,17.5064,476200.0
2009-12-18 11:25:00,28.21,28.25,28.2,28.23,136000.0,17.5064,17.5313,17.5002,17.5189,136000.0
2009-12-18 11:30:00,28.22,28.23,28.18,28.19,231000.0,17.5127,17.5189,17.4878,17.494,231000.0
2009-12-18 11:35:00,28.19,28.23,28.17,28.22,231400.0,17.494,17.5189,17.4816,17.5127,231400.0
2009-12-18 11:40:00,28.22,28.25,28.18,28.2,173800.0,17.5127,17.5313,17.4878,17.5002,173800.0
2009-12-18 11:45:00,28.2,28.22,28.18,28.22,136000.0,17.5002,17.5127,17.4878,17.5127,136000.0
2009-12-18 11:50:00,28.21,28.25,28.2,28.24,201200.0,17.5064,17.5313,17.5002,17.5251,201200.0
2009-12-18 11:55:00,28.24,28.26,28.24,28.25,109000.0,17.5251,17.5375,17.5251,17.5313,109000.0
2009-12-18 12:00:00,28.24,28.25,28.24,28.25,129800.0,17.5251,17.5313,17.5251,17.5313,129800.0
2009-12-18 12:05:00,28.25,28.27,28.21,28.26,169200.0,17.5313,17.5437,17.5064,17.5375,169200.0
2009-12-18 12:10:00,28.27,28.29,28.25,28.28,132200.0,17.5437,17.5561,17.5313,17.5499,132200.0
2009-12-18 12:15:00,28.28,28.31,28.25,28.31,128000.0,17.5499,17.5685,17.5313,17.5685,128000.0
2009-12-18 12:20:00,28.3,28.35,28.3,28.35,104800.0,17.5623,17.5933,17.5623,17.5933,104800.0
2009-12-18 12:25:00,28.35,28.36,28.32,28.35,88000.0,17.5933,17.5995,17.5747,17.5933,88000.0
2009-12-18 12:30:00,28.35,28.37,28.34,28.36,109400.0,17.5933,17.6057,17.5871,17.5995,109400.0
2009-12-18 12:35:00,28.36,28.39,28.36,28.39,103800.0,17.5995,17.6182,17.5995,17.6182,103800.0
2009-12-18 12:40:00,28.39,28.39,28.35,28.36,78800.0,17.6182,17.6182,17.5933,17.5995,78800.0
2009-12-18 12:45:00,28.36,28.38,28.34,28.36,125400.0,17.5995,17.6119,17.5871,17.5995,125400.0
2009-12-18 12:50:00,28.36,28.37,28.33,28.36,158800.0,17.5995,17.6057,17.5809,17.5995,158800.0
2009-12-18 12:55:00,28.36,28.36,28.29,28.3,237200.0,17.5995,17.5995,17.5561,17.5623,237200.0
2009-12-18 13:00:00,28.3,28.31,28.28,28.3,130800.0,17.5623,17.5685,17.5499,17.5623,130800.0
2009-12-18 13:05:00,28.3,28.34,28.29,28.34,99200.0,17.5623,17.5871,17.5561,17.5871,99200.0
2009-12-18 13:10:00,28.34,28.39,28.34,28.37,183000.0,17.5871,17.6182,17.5871,17.6057,183000.0
2009-12-18 13:15:00,28.38,28.4,28.36,28.38,100000.0,17.6119,17.6244,17.5995,17.6119,100000.0
2009-12-18 13:20:00,28.38,28.4,28.37,28.38,101600.0,17.6119,17.6244,17.6057,17.6119,101600.0
2009-12-18 13:25:00,28.38,28.43,28.36,28.43,242400.0,17.6119,17.643,17.5995,17.643,242400.0
2009-12-18 13:30:00,28.43,28.44,28.41,28.42,115000.0,17.643,17.6492,17.6306,17.6368,115000.0
2009-12-18 13:35:00,28.42,28.45,28.41,28.43,84400.0,17.6368,17.6554,17.6306,17.643,84400.0
2009-12-18 13:40:00,28.43,28.46,28.43,28.45,106200.0,17.643,17.6616,17.643,17.6554,106200.0
2009-12-18 13:45:00,28.45,28.45,28.42,28.43,56000.0,17.6554,17.6554,17.6368,17.643,56000.0
2009-12-18 13:50:00,28.42,28.43,28.4,28.41,63200.0,17.6368,17.643,17.6244,17.6306,63200.0
2009-12-18 13:55:00,28.41,28.43,28.39,28.41,62400.0,17.6306,17.643,17.6182,17.6306,62400.0
2009-12-18 14:00:00,28.41,28.41,28.38,28.4,69200.0,17.6306,17.6306,17.6119,17.6244,69200.0
2009-12-18 14:05:00,28.39,28.42,28.39,28.41,128400.0,17.6182,17.6368,17.6182,17.6306,128400.0
2009-12-18 14:10:00,28.41,28.41,28.38,28.39,167400.0,17.6306,17.6306,17.6119,17.6182,167400.0
2009-12-18 14:15:00,28.4,28.42,28.39,28.42,104000.0,17.6244,17.6368,17.6182,17.6368,104000.0
2009-12-18 14:20:00,28.42,28.43,28.4,28.41,99600.0,17.6368,17.643,17.6244,17.6306,99600.0
2009-12-18 14:25:00,28.41,28.41,28.39,28.4,124200.0,17.6306,17.6306,17.6182,17.6244,124200.0
2009-12-18 14:30:00,28.4,28.4,28.39,28.39,93800.0,17.6244,17.6244,17.6182,17.6182,93800.0
2009-12-18 14:35:00,28.39,28.41,28.39,28.41,160200.0,17.6182,17.6306,17.6182,17.6306,160200.0
2009-12-18 14:40:00,28.4,28.41,28.4,28.4,118200.0,17.6244,17.6306,17.6244,17.6244,118200.0
2009-12-18 14:45:00,28.4,28.41,28.38,28.38,109800.0,17.6244,17.6306,17.6119,17.6119,109800.0
2009-12-18 14:50:00,28.38,28.42,28.38,28.41,202000.0,17.6119,17.6368,17.6119,17.6306,202000.0
2009-12-18 14:55:00,28.41,28.41,28.4,28.4,146000.0,17.6306,17.6306,17.6244,17.6244,146000.0
2009-12-18 15:00:00,28.4,28.41,28.4,28.4,155800.0,17.6244,17.6306,17.6244,17.6244,155800.0
2009-12-18 15:05:00,28.4,28.42,28.4,28.41,180400.0,17.6244,17.6368,17.6244,17.6306,180400.0
2009-12-18 15:10:00,28.42,28.44,28.41,28.43,225400.0,17.6368,17.6492,17.6306,17.643,225400.0
2009-12-18 15:15:00,28.43,28.45,28.42,28.43,125400.0,17.643,17.6554,17.6368,17.643,125400.0
2009-12-18 15:20:00,28.43,28.45,28.41,28.41,145000.0,17.643,17.6554,17.6306,17.6306,145000.0
2009-12-18 15:25:00,28.41,28.43,28.4,28.41,133600.0,17.6306,17.643,17.6244,17.6306,133600.0
2009-12-18 15:30:00,28.41,28.43,28.4,28.43,257200.0,17.6306,17.643,17.6244,17.643,257200.0
2009-12-18 15:35:00,28.43,28.44,28.42,28.42,153200.0,17.643,17.6492,17.6368,17.6368,153200.0
2009-12-18 15:40:00,28.43,28.48,28.42,28.48,400400.0,17.643,17.674,17.6368,17.674,400400.0
2009-12-18 15:45:00,28.48,28.5,28.46,28.46,562200.0,17.674,17.6864,17.6616,17.6616,562200.0
2009-12-18 15:50:00,28.46,28.46,28.4,28.41,1695000.0,17.6616,17.6616,17.6244,17.6306,1695000.0
2009-12-18 15:55:00,28.41,28.45,28.39,28.43,1922200.0,17.6306,17.6554,17.6182,17.643,1922200.0
2009-12-21 09:30:00,28.51,28.59,28.45,28.54,523000.0,17.6926,17.7423,17.6554,17.7112,523000.0
2009-12-21 09:35:00,28.54,28.65,28.5,28.55,412200.0,17.7112,17.7795,17.6864,17.7174,412200.0
2009-12-21 09:40:00,28.55,28.59,28.5,28.54,262000.0,17.7174,17.7423,17.6864,17.7112,262000.0
2009-12-21 09:45:00,28.54,28.6,28.54,28.54,233200.0,17.7112,17.7485,17.7112,17.7112,233200.0
2009-12-21 09:50:00,28.54,28.58,28.54,28.56,295400.0,17.7112,17.7361,17.7112,17.7236,295400.0
2009-12-21 09:55:00,28.56,28.56,28.53,28.53,258800.0,17.7236,17.7236,17.705,17.705,258800.0
2009-12-21 10:00:00,28.53,28.62,28.52,28.62,383600.0,17.705,17.7609,17.6988,17.7609,383600.0
2009-12-21 10:05:00,28.61,28.7,28.61,28.69,352800.0,17.7547,17.8105,17.7547,17.8043,352800.0
2009-12-21 10:10:00,28.68,28.74,28.67,28.67,230400.0,17.7981,17.8354,17.7919,17.7919,230400.0
2009-12-21 10:15:00,28.67,28.7,28.66,28.7,154400.0,17.7919,17.8105,17.7857,17.8105,154400.0
2009-12-21 10:20:00,28.7,28.7,28.61,28.65,139200.0,17.8105,17.8105,17.7547,17.7795,139200.0
2009-12-21 10:25:00,28.65,28.67,28.63,28.64,120000.0,17.7795,17.7919,17.7671,17.7733,120000.0
2009-12-21 10:30:00,28.64,28.66,28.61,28.61,285200.0,17.7733,17.7857,17.7547,17.7547,285200.0
2009-12-21 10:35:00,28.62,28.63,28.6,28.61,123200.0,17.7609,17.7671,17.7485,17.7547,123200.0
2009-12-21 10:40:00,28.61,28.61,28.55,28.55,218200.0,17.7547,17.7547,17.7174,17.7174,218200.0
2009-12-21 10:45:00,28.55,28.56,28.52,28.53,207400.0,17.7174,17.7236,17.6988,17.705,207400.0
2009-12-21 10:50:00,28.54,28.58,28.53,28.57,100000.0,17.7112,17.7361,17.705,17.7299,100000.0
2009-12-21 10:55:00,28.57,28.57,28.52,28.52,192200.0,17.7299,17.7299,17.6988,17.6988,192200.0
2009-12-21 11:00:00,28.52,28.53,28.49,28.52,246400.0,17.6988,17.705,17.6802,17.6988,246400.0
2009-12-21 11:05:00,28.53,28.59,28.52,28.59,149600.0,17.705,17.7423,17.6988,17.7423,149600.0
2009-12-21 11:10:00,28.59,28.61,28.59,28.61,78400.0,17.7423,17.7547,17.7423,17.7547,78400.0
2009-12-21 11:15:00,28.61,28.61,28.58,28.58,73800.0,17.7547,17.7547,17.7361,17.7361,73800.0
2009-12-21 11:20:00,28.58,28.59,28.58,28.59,55000.0,17.7361,17.7423,17.7361,17.7423,55000.0
2009-12-21 11:25:00,28.59,28.61,28.57,28.57,78200.0,17.7423,17.7547,17.7299,17.7299,78200.0
2009-12-21 11:30:00,28.57,28.63,28.56,28.62,112400.0,17.7299,17.7671,17.7236,17.7609,112400.0
2009-12-21 11:35:00,28.62,28.67,28.62,28.67,81000.0,17.7609,17.7919,17.7609,17.7919,81000.0
2009-12-21 11:40:00,28.67,28.67,28.65,28.67,173000.0,17.7919,17.7919,17.7795,17.7919,173000.0
2009-12-21 11:45:00,28.67,28.67,28.63,28.65,150400.0,17.7919,17.7919,17.7671,17.7795,150400.0
2009-12-21 11:50:00,28.65,28.67,28.65,28.66,77600.0,17.7795,17.7919,17.7795,17.7857,77600.0
2009-12-21 11:55:00,28.66,28.69,28.66,28.68,90600.0,17.7857,17.8043,17.7857,17.7981,90600.0
2009-12-21 12:00:00,28.68,28.71,28.68,28.71,81600.0,17.7981,17.8167,17.7981,17.8167,81600.0
2009-12-21 12:05:00,28.71,28.75,28.7,28.75,164600.0,17.8167,17.8416,17.8105,17.8416,164600.0
2009-12-21 12:10:00,28.75,28.81,28.75,28.78,330600.0,17.8416,17.8788,17.8416,17.8602,330600.0
2009-12-21 12:15:00,28.78,28.79,28.76,28.76,134000.0,17.8602,17.8664,17.8478,17.8478,134000.0
2009-12-21 12:20:00,28.76,28.77,28.72,28.73,91200.0,17.8478,17.854,17.8229,17.8291,91200.0
2009-12-21 12:25:00,28.72,28.75,28.72,28.75,81800.0,17.8229,17.8416,17.8229,17.8416,81800.0
2009-12-21 12:30:00,28.75,28.75,28.72,28.73,160000.0,17.8416,17.8416,17.8229,17.8291,160000.0
2009-12-21 12:35:00,28.73,28.73,28.68,28.69,67000.0,17.8291,17.8291,17.7981,17.8043,67000.0
2009-12-21 12:40:00,28.69,28.71,28.68,28.68,131000.0,17.8043,17.8167,17.7981,17.7981,131000.0
2009-12-21 12:45:00,28.68,28.7,28.66,28.67,52000.0,17.7981,17.8105,17.7857,17.7919,52000.0
2009-12-21 12:50:00,28.67,28.68,28.65,28.65,100800.0,17.7919,17.7981,17.7795,17.7795,100800.0
2009-12-21 12:55:00,28.65,28.65,28.63,28.65,100800.0,17.7795,17.7795,17.7671,17.7795,100800.0
2009-12-21 13:00:00,28.64,28.65,28.63,28.64,41800.0,17.7733,17.7795,17.7671,17.7733,41800.0
2009-12-21 13:05:00,28.64,28.66,28.64,28.66,52800.0,17.7733,17.7857,17.7733,17.7857,52800.0
2009-12-21 13:10:00,28.66,28.68,28.65,28.66,100600.0,17.7857,17.7981,17.7795,17.7857,100600.0
2009-12-21 13:15:00,28.66,28.67,28.64,28.65,90000.0,17.7857,17.7919,17.7733,17.7795,90000.0
2009-12-21 13:20:00,28.65,28.66,28.64,28.65,47800.0,17.7795,17.7857,17.7733,17.7795,47800.0
2009-12-21 13:25:00,28.65,28.66,28.65,28.65,66200.0,17.7795,17.7857,17.7795,17.7795,66200.0
2009-12-21 13:30:00,28.65,28.67,28.65,28.66,69200.0,17.7795,17.7919,17.7795,17.7857,69200.0
2009-12-21 13:35:00,28.66,28.67,28.65,28.65,52600.0,17.7857,17.7919,17.7795,17.7795,52600.0
2009-12-21 13:40:00,28.65,28.66,28.61,28.61,61400.0,17.7795,17.7857,17.7547,17.7547,61400.0
2009-12-21 13:45:00,28.61,28.63,28.61,28.61,125000.0,17.7547,17.7671,17.7547,17.7547,125000.0
2009-12-21 13:50:00,28.61,28.62,28.6,28.62,54200.0,17.7547,17.7609,17.7485,17.7609,54200.0
2009-12-21 13:55:00,28.62,28.64,28.61,28.63,75200.0,17.7609,17.7733,17.7547,17.7671,75200.0
2009-12-21 14:00:00,28.64,28.64,28.6,28.62,120600.0,17.7733,17.7733,17.7485,17.7609,120600.0
2009-12-21 14:05:00,28.62,28.64,28.61,28.63,170400.0,17.7609,17.7733,17.7547,17.7671,170400.0
2009-12-21 14:10:00,28.63,28.65,28.63,28.65,78600.0,17.7671,17.7795,17.7671,17.7795,78600.0
2009-12-21 14:15:00,28.65,28.67,28.64,28.66,162000.0,17.7795,17.7919,17.7733,17.7857,162000.0
2009-12-21 14:20:00,28.67,28.68,28.66,28.67,86800.0,17.7919,17.7981,17.7857,17.7919,86800.0
2009-12-21 14:25:00,28.67,28.68,28.66,28.68,70600.0,17.7919,17.7981,17.7857,17.7981,70600.0
2009-12-21 14:30:00,28.68,28.68,28.66,28.66,43200.0,17.7981,17.7981,17.7857,17.7857,43200.0
2009-12-21 14:35:00,28.66,28.68,28.66,28.68,51600.0,17.7857,17.7981,17.7857,17.7981,51600.0
2009-12-21 14:40:00,28.68,28.7,28.67,28.68,145400.0,17.7981,17.8105,17.7919,17.7981,145400.0
2009-12-21 14:45:00,28.69,28.7,28.68,28.69,57000.0,17.8043,17.8105,17.7981,17.8043,57000.0
2009-12-21 14:50:00,28.68,28.7,28.67,28.68,135000.0,17.7981,17.8105,17.7919,17.7981,135000.0
2009-12-21 14:55:00,28.68,28.68,28.67,28.67,77800.0,17.7981,17.7981,17.7919,17.7919,77800.0
2009-12-21 15:00:00,28.68,28.68,28.64,28.64,117400.0,17.7981,17.7981,17.7733,17.7733,117400.0
2009-12-21 15:05:00,28.65,28.66,28.63,28.63,344400.0,17.7795,17.7857,17.7671,17.7671,344400.0
2009-12-21 15:10:00,28.63,28.63,28.6,28.62,161800.0,17.7671,17.7671,17.7485,17.7609,161800.0
2009-12-21 15:15:00,28.62,28.62,28.58,28.61,141000.0,17.7609,17.7609,17.7361,17.7547,141000.0
2009-12-21 15:20:00,28.61,28.63,28.61,28.63,56800.0,17.7547,17.7671,17.7547,17.7671,56800.0
2009-12-21 15:25:00,28.63,28.63,28.59,28.6,179600.0,17.7671,17.7671,17.7423,17.7485,179600.0
2009-12-21 15:30:00,28.6,28.63,28.59,28.59,372800.0,17.7485,17.7671,17.7423,17.7423,372800.0
2009-12-21 15:35:00,28.59,28.62,28.59,28.61,166200.0,17.7423,17.7609,17.7423,17.7547,166200.0
2009-12-21 15:40:00,28.61,28.61,28.57,28.57,282000.0,17.7547,17.7547,17.7299,17.7299,282000.0
2009-12-21 15:45:00,28.58,28.61,28.57,28.6,292600.0,17.7361,17.7547,17.7299,17.7485,292600.0
2009-12-21 15:50:00,28.6,28.61,28.59,28.61,273400.0,17.7485,17.7547,17.7423,17.7547,273400.0
2009-12-21 15:55:00,28.61,28.61,28.58,28.6,561000.0,17.7547,17.7547,17.7361,17.7485,561000.0
2009-12-22 09:30:00,28.58,28.61,28.55,28.59,259400.0,17.7361,17.7547,17.7174,17.7423,259400.0
2009-12-22 09:35:00,28.59,28.71,28.58,28.66,130400.0,17.7423,17.8167,17.7361,17.7857,130400.0
2009-12-22 09:40:00,28.66,28.75,28.65,28.67,105800.0,17.7857,17.8416,17.7795,17.7919,105800.0
2009-12-22 09:45:00,28.67,28.68,28.63,28.67,68400.0,17.7919,17.7981,17.7671,17.7919,68400.0
2009-12-22 09:50:00,28.68,28.73,28.68,28.68,64600.0,17.7981,17.8291,17.7981,17.7981,64600.0
2009-12-22 09:55:00,28.68,28.72,28.68,28.7,113200.0,17.7981,17.8229,17.7981,17.8105,113200.0
2009-12-22 10:00:00,28.71,28.79,28.69,28.71,260000.0,17.8167,17.8664,17.8043,17.8167,260000.0
2009-12-22 10:05:00,28.72,28.76,28.71,28.72,190400.0,17.8229,17.8478,17.8167,17.8229,190400.0
2009-12-22 10:10:00,28.72,28.74,28.69,28.7,145800.0,17.8229,17.8354,17.8043,17.8105,145800.0
2009-12-22 10:15:00,28.7,28.76,28.68,28.71,131400.0,17.8105,17.8478,17.7981,17.8167,131400.0
2009-12-22 10:20:00,28.71,28.72,28.67,28.67,118400.0,17.8167,17.8229,17.7919,17.7919,118400.0
2009-12-22 10:25:00,28.67,28.67,28.63,28.64,195800.0,17.7919,17.7919,17.7671,17.7733,195800.0
2009-12-22 10:30:00,28.64,28.65,28.61,28.63,75200.0,17.7733,17.7795,17.7547,17.7671,75200.0
2009-12-22 10:35:00,28.63,28.66,28.63,28.64,56000.0,17.7671,17.7857,17.7671,17.7733,56000.0
2009-12-22 10:40:00,28.64,28.65,28.64,28.64,49000.0,17.7733,17.7795,17.7733,17.7733,49000.0
2009-12-22 10:45:00,28.64,28.67,28.61,28.61,89200.0,17.7733,17.7919,17.7547,17.7547,89200.0
2009-12-22 10:50:00,28.61,28.65,28.61,28.63,53400.0,17.7547,17.7795,17.7547,17.7671,53400.0
2009-12-22 10:55:00,28.63,28.66,28.63,28.65,105000.0,17.7671,17.7857,17.7671,17.7795,105000.0
2009-12-22 11:00:00,28.64,28.64,28.61,28.63,79800.0,17.7733,17.7733,17.7547,17.7671,79800.0
2009-12-22 11:05:00,28.63,28.67,28.63,28.66,72000.0,17.7671,17.7919,17.7671,17.7857,72000.0
2009-12-22 11:10:00,28.66,28.72,28.66,28.71,91200.0,17.7857,17.8229,17.7857,17.8167,91200.0
2009-12-22 11:15:00,28.71,28.74,28.71,28.72,87000.0,17.8167,17.8354,17.8167,17.8229,87000.0
2009-12-22 11:20:00,28.72,28.73,28.68,28.7,117000.0,17.8229,17.8291,17.7981,17.8105,117000.0
2009-12-22 11:25:00,28.7,28.71,28.68,28.69,87400.0,17.8105,17.8167,17.7981,17.8043,87400.0
2009-12-22 11:30:00,28.69,28.69,28.63,28.65,271600.0,17.8043,17.8043,17.7671,17.7795,271600.0
2009-12-22 11:35:00,28.65,28.68,28.65,28.68,67600.0,17.7795,17.7981,17.7795,17.7981,67600.0
2009-12-22 11:40:00,28.68,28.69,28.65,28.65,96200.0,17.7981,17.8043,17.7795,17.7795,96200.0
2009-12-22 11:45:00,28.66,28.67,28.64,28.67,57000.0,17.7857,17.7919,17.7733,17.7919,57000.0
2009-12-22 11:50:00,28.67,28.68,28.66,28.67,28800.0,17.7919,17.7981,17.7857,17.7919,28800.0
2009-12-22 11:55:00,28.67,28.68,28.64,28.65,70400.0,17.7919,17.7981,17.7733,17.7795,70400.0
2009-12-22 12:00:00,28.66,28.69,28.65,28.68,60600.0,17.7857,17.8043,17.7795,17.7981,60600.0
2009-12-22 12:05:00,28.68,28.7,28.68,28.7,82200.0,17.7981,17.8105,17.7981,17.8105,82200.0
2009-12-22 12:10:00,28.7,28.71,28.67,28.7,76800.0,17.8105,17.8167,17.7919,17.8105,76800.0
2009-12-22 12:15:00,28.7,28.7,28.67,28.68,73800.0,17.8105,17.8105,17.7919,17.7981,73800.0
2009-12-22 12:20:00,28.68,28.68,28.67,28.67,106200.0,17.7981,17.7981,17.7919,17.7919,106200.0
2009-12-22 12:25:00,28.67,28.69,28.67,28.68,93400.0,17.7919,17.8043,17.7919,17.7981,93400.0
2009-12-22 12:30:00,28.68,28.71,28.67,28.68,140400.0,17.7981,17.8167,17.7919,17.7981,140400.0
2009-12-22 12:35:00,28.68,28.69,28.67,28.67,82800.0,17.7981,17.8043,17.7919,17.7919,82800.0
2009-12-22 12:40:00,28.67,28.67,28.65,28.65,94000.0,17.7919,17.7919,17.7795,17.7795,94000.0
2009-12-22 12:45:00,28.65,28.69,28.64,28.68,96200.0,17.7795,17.8043,17.7733,17.7981,96200.0
2009-12-22 12:50:00,28.68,28.68,28.64,28.66,158400.0,17.7981,17.7981,17.7733,17.7857,158400.0
2009-12-22 12:55:00,28.66,28.67,28.64,28.65,65400.0,17.7857,17.7919,17.7733,17.7795,65400.0
2009-12-22 13:00:00,28.64,28.65,28.6,28.63,261000.0,17.7733,17.7795,17.7485,17.7671,261000.0
2009-12-22 13:05:00,28.63,28.65,28.61,28.65,94400.0,17.7671,17.7795,17.7547,17.7795,94400.0
2009-12-22 13:10:00,28.65,28.66,28.64,28.66,70200.0,17.7795,17.7857,17.7733,17.7857,70200.0
2009-12-22 13:15:00,28.66,28.66,28.66,28.66,25400.0,17.7857,17.7857,17.7857,17.7857,25400.0
2009-12-22 13:20:00,28.66,28.68,28.66,28.68,83600.0,17.7857,17.7981,17.7857,17.7981,83600.0
2009-12-22 13:25:00,28.67,28.71,28.67,28.68,90400.0,17.7919,17.8167,17.7919,17.7981,90400.0
2009-12-22 13:30:00,28.68,28.68,28.68,28.68,70200.0,17.7981,17.7981,17.7981,17.7981,70200.0
2009-12-22 13:35:00,28.68,28.71,28.68,28.71,51600.0,17.7981,17.8167,17.7981,17.8167,51600.0
2009-12-22 13:40:00,28.71,28.71,28.68,28.68,68800.0,17.8167,17.8167,17.7981,17.7981,68800.0
2009-12-22 13:45:00,28.68,28.7,28.68,28.68,60000.0,17.7981,17.8105,17.7981,17.7981,60000.0
2009-12-22 13:50:00,28.68,28.7,28.67,28.68,114200.0,17.7981,17.8105,17.7919,17.7981,114200.0
2009-12-22 13:55:00,28.68,28.71,28.68,28.68,81800.0,17.7981,17.8167,17.7981,17.7981,81800.0
2009-12-22 14:00:00,28.69,28.69,28.66,28.67,103000.0,17.8043,17.8043,17.7857,17.7919,103000.0
2009-12-22 14:05:00,28.67,28.68,28.66,28.68,67600.0,17.7919,17.7981,17.7857,17.7981,67600.0
2009-12-22 14:10:00,28.67,28.7,28.67,28.69,74600.0,17.7919,17.8105,17.7919,17.8043,74600.0
2009-12-22 14:15:00,28.69,28.71,28.68,28.68,112400.0,17.8043,17.8167,17.7981,17.7981,112400.0
2009-12-22 14:20:00,28.68,28.68,28.65,28.67,90400.0,17.7981,17.7981,17.7795,17.7919,90400.0
2009-12-22 14:25:00,28.67,28.67,28.64,28.65,115600.0,17.7919,17.7919,17.7733,17.7795,115600.0
2009-12-22 14:30:00,28.65,28.66,28.63,28.66,93400.0,17.7795,17.7857,17.7671,17.7857,93400.0
2009-12-22 14:35:00,28.66,28.67,28.64,28.64,76800.0,17.7857,17.7919,17.7733,17.7733,76800.0
2009-12-22 14:40:00,28.64,28.65,28.63,28.65,67800.0,17.7733,17.7795,17.7671,17.7795,67800.0
2009-12-22 14:45:00,28.65,28.66,28.63,28.65,91000.0,17.7795,17.7857,17.7671,17.7795,91000.0
2009-12-22 14:50:00,28.64,28.65,28.63,28.64,68000.0,17.7733,17.7795,17.7671,17.7733,68000.0
2009-12-22 14:55:00,28.64,28.65,28.63,28.63,112800.0,17.7733,17.7795,17.7671,17.7671,112800.0
2009-12-22 15:00:00,28.64,28.64,28.62,28.62,119600.0,17.7733,17.7733,17.7609,17.7609,119600.0
2009-12-22 15:05:00,28.62,28.63,28.61,28.62,149200.0,17.7609,17.7671,17.7547,17.7609,149200.0
2009-12-22 15:10:00,28.63,28.63,28.61,28.63,104600.0,17.7671,17.7671,17.7547,17.7671,104600.0
2009-12-22 15:15:00,28.62,28.64,28.61,28.64,192800.0,17.7609,17.7733,17.7547,17.7733,192800.0
2009-12-22 15:20:00,28.64,28.64,28.63,28.63,166800.0,17.7733,17.7733,17.7671,17.7671,166800.0
2009-12-22 15:25:00,28.63,28.65,28.63,28.63,209600.0,17.7671,17.7795,17.7671,17.7671,209600.0
2009-12-22 15:30:00,28.64,28.65,28.63,28.64,312200.0,17.7733,17.7795,17.7671,17.7733,312200.0
2009-12-22 15:35:00,28.64,28.67,28.64,28.67,222800.0,17.7733,17.7919,17.7733,17.7919,222800.0
2009-12-22 15:40:00,28.67,28.67,28.63,28.64,308400.0,17.7919,17.7919,17.7671,17.7733,308400.0
2009-12-22 15:45:00,28.63,28.66,28.62,28.65,581600.0,17.7671,17.7857,17.7609,17.7795,581600.0
2009-12-22 15:50:00,28.64,28.67,28.63,28.64,566600.0,17.7733,17.7919,17.7671,17.7733,566600.0
2009-12-22 15:55:00,28.63,28.65,28.61,28.64,562600.0,17.7671,17.7795,17.7547,17.7733,562600.0
2009-12-23 09:30:00,28.6,28.75,28.6,28.71,331200.0,17.7485,17.8416,17.7485,17.8167,331200.0
2009-12-23 09:35:00,28.72,28.75,28.7,28.73,107800.0,17.8229,17.8416,17.8105,17.8291,107800.0
2009-12-23 09:40:00,28.73,28.73,28.67,28.68,153000.0,17.8291,17.8291,17.7919,17.7981,153000.0
2009-12-23 09:45:00,28.69,28.7,28.66,28.7,76000.0,17.8043,17.8105,17.7857,17.8105,76000.0
2009-12-23 09:50:00,28.69,28.73,28.68,28.72,88800.0,17.8043,17.8291,17.7981,17.8229,88800.0
2009-12-23 09:55:00,28.72,28.74,28.7,28.71,121400.0,17.8229,17.8354,17.8105,17.8167,121400.0
2009-12-23 10:00:00,28.7,28.7,28.63,28.68,234000.0,17.8105,17.8105,17.7671,17.7981,234000.0
2009-12-23 10:05:00,28.68,28.69,28.61,28.61,106800.0,17.7981,17.8043,17.7547,17.7547,106800.0
2009-12-23 10:10:00,28.62,28.66,28.62,28.66,68200.0,17.7609,17.7857,17.7609,17.7857,68200.0
2009-12-23 10:15:00,28.66,28.67,28.65,28.66,97200.0,17.7857,17.7919,17.7795,17.7857,97200.0
2009-12-23 10:20:00,28.67,28.67,28.65,28.66,73200.0,17.7919,17.7919,17.7795,17.7857,73200.0
2009-12-23 10:25:00,28.66,28.72,28.64,28.71,206600.0,17.7857,17.8229,17.7733,17.8167,206600.0
2009-12-23 10:30:00,28.72,28.73,28.63,28.63,227400.0,17.8229,17.8291,17.7671,17.7671,227400.0
2009-12-23 10:35:00,28.63,28.64,28.61,28.61,141800.0,17.7671,17.7733,17.7547,17.7547,141800.0
2009-12-23 10:40:00,28.62,28.65,28.61,28.65,153000.0,17.7609,17.7795,17.7547,17.7795,153000.0
2009-12-23 10:45:00,28.65,28.66,28.61,28.61,184400.0,17.7795,17.7857,17.7547,17.7547,184400.0
2009-12-23 10:50:00,28.62,28.63,28.61,28.61,132000.0,17.7609,17.7671,17.7547,17.7547,132000.0
2009-12-23 10:55:00,28.61,28.62,28.6,28.61,111800.0,17.7547,17.7609,17.7485,17.7547,111800.0
2009-12-23 11:00:00,28.6,28.6,28.58,28.59,130000.0,17.7485,17.7485,17.7361,17.7423,130000.0
2009-12-23 11:05:00,28.59,28.6,28.58,28.59,103400.0,17.7423,17.7485,17.7361,17.7423,103400.0
2009-12-23 11:10:00,28.59,28.59,28.57,28.57,74000.0,17.7423,17.7423,17.7299,17.7299,74000.0
2009-12-23 11:15:00,28.57,28.58,28.55,28.56,201600.0,17.7299,17.7361,17.7174,17.7236,201600.0
2009-12-23 11:20:00,28.56,28.56,28.52,28.53,134600.0,17.7236,17.7236,17.6988,17.705,134600.0
2009-12-23 11:25:00,28.53,28.53,28.5,28.5,181600.0,17.705,17.705,17.6864,17.6864,181600.0
2009-12-23 11:30:00,28.5,28.54,28.5,28.53,197600.0,17.6864,17.7112,17.6864,17.705,197600.0
2009-12-23 11:35:00,28.53,28.58,28.53,28.58,173200.0,17.705,17.7361,17.705,17.7361,173200.0
2009-12-23 11:40:00,28.58,28.6,28.57,28.57,71000.0,17.7361,17.7485,17.7299,17.7299,71000.0
2009-12-23 11:45:00,28.57,28.58,28.55,28.56,79600.0,17.7299,17.7361,17.7174,17.7236,79600.0
2009-12-23 11:50:00,28.56,28.62,28.56,28.61,112800.0,17.7236,17.7609,17.7236,17.7547,112800.0
2009-12-23 11:55:00,28.61,28.61,28.59,28.6,54800.0,17.7547,17.7547,17.7423,17.7485,54800.0
2009-12-23 12:00:00,28.61,28.61,28.57,28.57,67400.0,17.7547,17.7547,17.7299,17.7299,67400.0
2009-12-23 12:05:00,28.57,28.6,28.57,28.6,78400.0,17.7299,17.7485,17.7299,17.7485,78400.0
2009-12-23 12:10:00,28.6,28.61,28.59,28.59,113200.0,17.7485,17.7547,17.7423,17.7423,113200.0
2009-12-23 12:15:00,28.6,28.61,28.59,28.6,71400.0,17.7485,17.7547,17.7423,17.7485,71400.0
2009-12-23 12:20:00,28.6,28.62,28.6,28.6,191000.0,17.7485,17.7609,17.7485,17.7485,191000.0
2009-12-23 12:25:00,28.6,28.6,28.57,28.57,147800.0,17.7485,17.7485,17.7299,17.7299,147800.0
2009-12-23 12:30:00,28.58,28.58,28.54,28.55,132800.0,17.7361,17.7361,17.7112,17.7174,132800.0
2009-12-23 12:35:00,28.55,28.57,28.54,28.57,73400.0,17.7174,17.7299,17.7112,17.7299,73400.0
2009-12-23 12:40:00,28.57,28.57,28.56,28.56,61400.0,17.7299,17.7299,17.7236,17.7236,61400.0
2009-12-23 12:45:00,28.56,28.57,28.55,28.55,80600.0,17.7236,17.7299,17.7174,17.7174,80600.0
2009-12-23 12:50:00,28.55,28.6,28.55,28.58,125200.0,17.7174,17.7485,17.7174,17.7361,125200.0
2009-12-23 12:55:00,28.57,28.58,28.56,28.57,47600.0,17.7299,17.7361,17.7236,17.7299,47600.0
2009-12-23 13:00:00,28.56,28.57,28.56,28.56,62800.0,17.7236,17.7299,17.7236,17.7236,62800.0
2009-12-23 13:05:00,28.57,28.59,28.56,28.59,72400.0,17.7299,17.7423,17.7236,17.7423,72400.0
2009-12-23 13:10:00,28.59,28.59,28.56,28.56,100000.0,17.7423,17.7423,17.7236,17.7236,100000.0
2009-12-23 13:15:00,28.57,28.6,28.56,28.6,84000.0,17.7299,17.7485,17.7236,17.7485,84000.0
2009-12-23 13:20:00,28.6,28.61,28.59,28.6,238800.0,17.7485,17.7547,17.7423,17.7485,238800.0
2009-12-23 13:25:00,28.59,28.6,28.56,28.57,46000.0,17.7423,17.7485,17.7236,17.7299,46000.0
2009-12-23 13:30:00,28.57,28.58,28.56,28.56,80400.0,17.7299,17.7361,17.7236,17.7236,80400.0
2009-12-23 13:35:00,28.56,28.57,28.55,28.56,86600.0,17.7236,17.7299,17.7174,17.7236,86600.0
2009-12-23 13:40:00,28.57,28.59,28.56,28.56,77800.0,17.7299,17.7423,17.7236,17.7236,77800.0
2009-12-23 13:45:00,28.56,28.61,28.56,28.59,84000.0,17.7236,17.7547,17.7236,17.7423,84000.0
2009-12-23 13:50:00,28.6,28.6,28.59,28.6,37000.0,17.7485,17.7485,17.7423,17.7485,37000.0
2009-12-23 13:55:00,28.6,28.61,28.6,28.61,30800.0,17.7485,17.7547,17.7485,17.7547,30800.0
2009-12-23 14:00:00,28.61,28.61,28.6,28.61,1070200.0,17.7547,17.7547,17.7485,17.7547,1070200.0
2009-12-23 14:05:00,28.61,28.61,28.6,28.6,61800.0,17.7547,17.7547,17.7485,17.7485,61800.0
2009-12-23 14:10:00,28.6,28.62,28.6,28.61,221600.0,17.7485,17.7609,17.7485,17.7547,221600.0
2009-12-23 14:15:00,28.61,28.63,28.61,28.61,79400.0,17.7547,17.7671,17.7547,17.7547,79400.0
2009-12-23 14:20:00,28.61,28.61,28.61,28.61,45000.0,17.7547,17.7547,17.7547,17.7547,45000.0
2009-12-23 14:25:00,28.61,28.61,28.59,28.61,72800.0,17.7547,17.7547,17.7423,17.7547,72800.0
2009-12-23 14:30:00,28.61,28.63,28.61,28.61,65200.0,17.7547,17.7671,17.7547,17.7547,65200.0
2009-12-23 14:35:00,28.61,28.63,28.59,28.61,106400.0,17.7547,17.7671,17.7423,17.7547,106400.0
2009-12-23 14:40:00,28.61,28.61,28.6,28.6,49000.0,17.7547,17.7547,17.7485,17.7485,49000.0
2009-12-23 14:45:00,28.6,28.63,28.6,28.61,75200.0,17.7485,17.7671,17.7485,17.7547,75200.0
2009-12-23 14:50:00,28.61,28.63,28.6,28.63,80600.0,17.7547,17.7671,17.7485,17.7671,80600.0
2009-12-23 14:55:00,28.63,28.63,28.61,28.61,60800.0,17.7671,17.7671,17.7547,17.7547,60800.0
2009-12-23 15:00:00,28.61,28.62,28.61,28.61,137000.0,17.7547,17.7609,17.7547,17.7547,137000.0
2009-12-23 15:05:00,28.61,28.61,28.59,28.61,92800.0,17.7547,17.7547,17.7423,17.7547,92800.0
2009-12-23 15:10:00,28.61,28.61,28.6,28.6,55600.0,17.7547,17.7547,17.7485,17.7485,55600.0
2009-12-23 15:15:00,28.61,28.61,28.59,28.6,107000.0,17.7547,17.7547,17.7423,17.7485,107000.0
2009-12-23 15:20:00,28.6,28.61,28.6,28.6,53400.0,17.7485,17.7547,17.7485,17.7485,53400.0
2009-12-23 15:25:00,28.61,28.61,28.57,28.58,119600.0,17.7547,17.7547,17.7299,17.7361,119600.0
2009-12-23 15:30:00,28.58,28.59,28.55,28.56,185200.0,17.7361,17.7423,17.7174,17.7236,185200.0
2009-12-23 15:35:00,28.57,28.6,28.55,28.6,190000.0,17.7299,17.7485,17.7174,17.7485,190000.0
2009-12-23 15:40:00,28.6,28.62,28.6,28.62,147200.0,17.7485,17.7609,17.7485,17.7609,147200.0
2009-12-23 15:45:00,28.62,28.62,28.61,28.61,94200.0,17.7609,17.7609,17.7547,17.7547,94200.0
2009-12-23 15:50:00,28.62,28.65,28.61,28.65,307000.0,17.7609,17.7795,17.7547,17.7795,307000.0
2009-12-23 15:55:00,28.65,28.66,28.63,28.64,415600.0,17.7795,17.7857,17.7671,17.7733,415600.0
2009-12-24 09:30:00,28.75,28.75,28.65,28.65,195000.0,17.8416,17.8416,17.7795,17.7795,195000.0
2009-12-24 09:35:00,28.66,28.66,28.55,28.55,219000.0,17.7857,17.7857,17.7174,17.7174,219000.0
2009-12-24 09:40:00,28.55,28.6,28.55,28.56,119000.0,17.7174,17.7485,17.7174,17.7236,119000.0
2009-12-24 09:45:00,28.56,28.57,28.53,28.56,88600.0,17.7236,17.7299,17.705,17.7236,88600.0
2009-12-24 09:50:00,28.56,28.57,28.53,28.55,120400.0,17.7236,17.7299,17.705,17.7174,120400.0
2009-12-24 09:55:00,28.55,28.59,28.53,28.54,153600.0,17.7174,17.7423,17.705,17.7112,153600.0
2009-12-24 10:00:00,28.54,28.67,28.54,28.65,216000.0,17.7112,17.7919,17.7112,17.7795,216000.0
2009-12-24 10:05:00,28.64,28.7,28.64,28.67,102800.0,17.7733,17.8105,17.7733,17.7919,102800.0
2009-12-24 10:10:00,28.67,28.7,28.66,28.67,144600.0,17.7919,17.8105,17.7857,17.7919,144600.0
2009-12-24 10:15:00,28.67,28.68,28.64,28.65,141000.0,17.7919,17.7981,17.7733,17.7795,141000.0
2009-12-24 10:20:00,28.65,28.7,28.64,28.68,152800.0,17.7795,17.8105,17.7733,17.7981,152800.0
2009-12-24 10:25:00,28.68,28.69,28.68,28.69,109600.0,17.7981,17.8043,17.7981,17.8043,109600.0
2009-12-24 10:30:00,28.69,28.69,28.64,28.64,120800.0,17.8043,17.8043,17.7733,17.7733,120800.0
2009-12-24 10:35:00,28.64,28.7,28.62,28.64,119600.0,17.7733,17.8105,17.7609,17.7733,119600.0
2009-12-24 10:40:00,28.64,28.64,28.61,28.61,39600.0,17.7733,17.7733,17.7547,17.7547,39600.0
2009-12-24 10:45:00,28.61,28.63,28.61,28.63,85600.0,17.7547,17.7671,17.7547,17.7671,85600.0
2009-12-24 10:50:00,28.64,28.65,28.62,28.65,103200.0,17.7733,17.7795,17.7609,17.7795,103200.0
2009-12-24 10:55:00,28.65,28.66,28.63,28.65,95800.0,17.7795,17.7857,17.7671,17.7795,95800.0
2009-12-24 11:00:00,28.65,28.66,28.64,28.64,80200.0,17.7795,17.7857,17.7733,17.7733,80200.0
2009-12-24 11:05:00,28.64,28.66,28.64,28.64,48400.0,17.7733,17.7857,17.7733,17.7733,48400.0
2009-12-24 11:10:00,28.65,28.68,28.64,28.66,60000.0,17.7795,17.7981,17.7733,17.7857,60000.0
2009-12-24 11:15:00,28.67,28.67,28.66,28.66,53600.0,17.7919,17.7919,17.7857,17.7857,53600.0
2009-12-24 11:20:00,28.66,28.67,28.65,28.65,42400.0,17.7857,17.7919,17.7795,17.7795,42400.0
2009-12-24 11:25:00,28.65,28.67,28.64,28.65,121800.0,17.7795,17.7919,17.7733,17.7795,121800.0
2009-12-24 11:30:00,28.65,28.67,28.65,28.67,122000.0,17.7795,17.7919,17.7795,17.7919,122000.0
2009-12-24 11:35:00,28.67,28.68,28.65,28.66,250800.0,17.7919,17.7981,17.7795,17.7857,250800.0
2009-12-24 11:40:00,28.66,28.67,28.66,28.67,48200.0,17.7857,17.7919,17.7857,17.7919,48200.0
2009-12-24 11:45:00,28.67,28.67,28.66,28.67,51800.0,17.7919,17.7919,17.7857,17.7919,51800.0
2009-12-24 11:50:00,28.67,28.7,28.66,28.67,63600.0,17.7919,17.8105,17.7857,17.7919,63600.0
2009-12-24 11:55:00,28.67,28.68,28.66,28.68,60400.0,17.7919,17.7981,17.7857,17.7981,60400.0
2009-12-24 12:00:00,28.67,28.69,28.66,28.67,96200.0,17.7919,17.8043,17.7857,17.7919,96200.0
2009-12-24 12:05:00,28.67,28.67,28.66,28.67,84800.0,17.7919,17.7919,17.7857,17.7919,84800.0
2009-12-24 12:10:00,28.67,28.73,28.67,28.73,71600.0,17.7919,17.8291,17.7919,17.8291,71600.0
2009-12-24 12:15:00,28.73,28.73,28.7,28.72,44200.0,17.8291,17.8291,17.8105,17.8229,44200.0
2009-12-24 12:20:00,28.73,28.74,28.72,28.74,51000.0,17.8291,17.8354,17.8229,17.8354,51000.0
2009-12-24 12:25:00,28.74,28.75,28.73,28.74,99800.0,17.8354,17.8416,17.8291,17.8354,99800.0
2009-12-24 12:30:00,28.74,28.75,28.74,28.75,56600.0,17.8354,17.8416,17.8354,17.8416,56600.0
2009-12-24 12:35:00,28.75,28.75,28.74,28.74,102800.0,17.8416,17.8416,17.8354,17.8354,102800.0
2009-12-24 12:40:00,28.74,28.74,28.72,28.73,86400.0,17.8354,17.8354,17.8229,17.8291,86400.0
2009-12-24 12:45:00,28.72,28.73,28.69,28.69,92000.0,17.8229,17.8291,17.8043,17.8043,92000.0
2009-12-24 12:50:00,28.7,28.72,28.69,28.71,129600.0,17.8105,17.8229,17.8043,17.8167,129600.0
2009-12-24 12:55:00,28.72,28.75,28.71,28.73,229800.0,17.8229,17.8416,17.8167,17.8291,229800.0
2009-12-28 09:30:00,28.71,28.75,28.7,28.74,196000.0,17.8167,17.8416,17.8105,17.8354,196000.0
2009-12-28 09:35:00,28.75,28.79,28.72,28.73,174400.0,17.8416,17.8664,17.8229,17.8291,174400.0
2009-12-28 09:40:00,28.73,28.74,28.7,28.73,107000.0,17.8291,17.8354,17.8105,17.8291,107000.0
2009-12-28 09:45:00,28.73,28.73,28.71,28.72,33200.0,17.8291,17.8291,17.8167,17.8229,33200.0
2009-12-28 09:50:00,28.72,28.72,28.71,28.72,45000.0,17.8229,17.8229,17.8167,17.8229,45000.0
2009-12-28 09:55:00,28.72,28.72,28.68,28.68,72600.0,17.8229,17.8229,17.7981,17.7981,72600.0
2009-12-28 10:00:00,28.69,28.72,28.67,28.7,107400.0,17.8043,17.8229,17.7919,17.8105,107400.0
2009-12-28 10:05:00,28.71,28.71,28.7,28.7,78000.0,17.8167,17.8167,17.8105,17.8105,78000.0
2009-12-28 10:10:00,28.7,28.7,28.68,28.7,39600.0,17.8105,17.8105,17.7981,17.8105,39600.0
2009-12-28 10:15:00,28.7,28.71,28.67,28.68,111400.0,17.8105,17.8167,17.7919,17.7981,111400.0
2009-12-28 10:20:00,28.68,28.69,28.68,28.68,67000.0,17.7981,17.8043,17.7981,17.7981,67000.0
2009-12-28 10:25:00,28.68,28.71,28.68,28.71,122600.0,17.7981,17.8167,17.7981,17.8167,122600.0
2009-12-28 10:30:00,28.71,28.72,28.7,28.7,72800.0,17.8167,17.8229,17.8105,17.8105,72800.0
2009-12-28 10:35:00,28.71,28.71,28.69,28.7,44000.0,17.8167,17.8167,17.8043,17.8105,44000.0
2009-12-28 10:40:00,28.7,28.71,28.7,28.71,54200.0,17.8105,17.8167,17.8105,17.8167,54200.0
2009-12-28 10:45:00,28.71,28.71,28.7,28.7,87600.0,17.8167,17.8167,17.8105,17.8105,87600.0
2009-12-28 10:50:00,28.7,28.7,28.68,28.68,50800.0,17.8105,17.8105,17.7981,17.7981,50800.0
2009-12-28 10:55:00,28.68,28.68,28.67,28.67,71800.0,17.7981,17.7981,17.7919,17.7919,71800.0
2009-12-28 11:00:00,28.68,28.68,28.67,28.68,68800.0,17.7981,17.7981,17.7919,17.7981,68800.0
2009-12-28 11:05:00,28.68,28.68,28.67,28.68,92400.0,17.7981,17.7981,17.7919,17.7981,92400.0
2009-12-28 11:10:00,28.68,28.68,28.65,28.67,123200.0,17.7981,17.7981,17.7795,17.7919,123200.0
2009-12-28 11:15:00,28.67,28.68,28.67,28.68,81400.0,17.7919,17.7981,17.7919,17.7981,81400.0
2009-12-28 11:20:00,28.68,28.68,28.67,28.68,101200.0,17.7981,17.7981,17.7919,17.7981,101200.0
2009-12-28 11:25:00,28.68,28.7,28.68,28.68,102400.0,17.7981,17.8105,17.7981,17.7981,102400.0
2009-12-28 11:30:00,28.68,28.7,28.68,28.7,107000.0,17.7981,17.8105,17.7981,17.8105,107000.0
2009-12-28 11:35:00,28.7,28.7,28.68,28.69,77400.0,17.8105,17.8105,17.7981,17.8043,77400.0
2009-12-28 11:40:00,28.69,28.7,28.68,28.68,51400.0,17.8043,17.8105,17.7981,17.7981,51400.0
2009-12-28 11:45:00,28.68,28.71,28.68,28.7,60600.0,17.7981,17.8167,17.7981,17.8105,60600.0
2009-12-28 11:50:00,28.7,28.7,28.68,28.68,37800.0,17.8105,17.8105,17.7981,17.7981,37800.0
2009-12-28 11:55:00,28.68,28.69,28.67,28.69,66400.0,17.7981,17.8043,17.7919,17.8043,66400.0
2009-12-28 12:00:00,28.69,28.69,28.68,28.68,80800.0,17.8043,17.8043,17.7981,17.7981,80800.0
2009-12-28 12:05:00,28.68,28.68,28.67,28.67,55200.0,17.7981,17.7981,17.7919,17.7919,55200.0
2009-12-28 12:10:00,28.68,28.68,28.67,28.68,57200.0,17.7981,17.7981,17.7919,17.7981,57200.0
2009-12-28 12:15:00,28.68,28.68,28.67,28.67,42600.0,17.7981,17.7981,17.7919,17.7919,42600.0
2009-12-28 12:20:00,28.68,28.69,28.67,28.69,53000.0,17.7981,17.8043,17.7919,17.8043,53000.0
2009-12-28 12:25:00,28.69,28.69,28.68,28.69,41200.0,17.8043,17.8043,17.7981,17.8043,41200.0
2009-12-28 12:30:00,28.69,28.69,28.67,28.69,70600.0,17.8043,17.8043,17.7919,17.8043,70600.0
2009-12-28 12:35:00,28.69,28.7,28.68,28.69,35200.0,17.8043,17.8105,17.7981,17.8043,35200.0
2009-12-28 12:40:00,28.7,28.7,28.68,28.7,86600.0,17.8105,17.8105,17.7981,17.8105,86600.0
2009-12-28 12:45:00,28.69,28.71,28.68,28.68,51000.0,17.8043,17.8167,17.7981,17.7981,51000.0
2009-12-28 12:50:00,28.69,28.7,28.68,28.7,65400.0,17.8043,17.8105,17.7981,17.8105,65400.0
2009-12-28 12:55:00,28.7,28.71,28.7,28.7,108800.0,17.8105,17.8167,17.8105,17.8105,108800.0
2009-12-28 13:00:00,28.7,28.7,28.68,28.69,47000.0,17.8105,17.8105,17.7981,17.8043,47000.0
2009-12-28 13:05:00,28.68,28.7,28.68,28.68,40000.0,17.7981,17.8105,17.7981,17.7981,40000.0
2009-12-28 13:10:00,28.68,28.7,28.68,28.7,21600.0,17.7981,17.8105,17.7981,17.8105,21600.0
2009-12-28 13:15:00,28.7,28.7,28.68,28.68,52000.0,17.8105,17.8105,17.7981,17.7981,52000.0
2009-12-28 13:20:00,28.68,28.7,28.68,28.69,32800.0,17.7981,17.8105,17.7981,17.8043,32800.0
2009-12-28 13:25:00,28.7,28.7,28.68,28.68,69800.0,17.8105,17.8105,17.7981,17.7981,69800.0
2009-12-28 13:30:00,28.68,28.68,28.67,28.68,37800.0,17.7981,17.7981,17.7919,17.7981,37800.0
2009-12-28 13:35:00,28.68,28.69,28.67,28.67,53400.0,17.7981,17.8043,17.7919,17.7919,53400.0
2009-12-28 13:40:00,28.67,28.68,28.67,28.67,48000.0,17.7919,17.7981,17.7919,17.7919,48000.0
2009-12-28 13:45:00,28.68,28.68,28.67,28.67,18000.0,17.7981,17.7981,17.7919,17.7919,18000.0
2009-12-28 13:50:00,28.68,28.7,28.67,28.7,51400.0,17.7981,17.8105,17.7919,17.8105,51400.0
2009-12-28 13:55:00,28.7,28.71,28.69,28.69,50800.0,17.8105,17.8167,17.8043,17.8043,50800.0
2009-12-28 14:00:00,28.7,28.71,28.68,28.68,77200.0,17.8105,17.8167,17.7981,17.7981,77200.0
2009-12-28 14:05:00,28.68,28.69,28.67,28.67,100200.0,17.7981,17.8043,17.7919,17.7919,100200.0
2009-12-28 14:10:00,28.68,28.7,28.66,28.7,103200.0,17.7981,17.8105,17.7857,17.8105,103200.0
2009-12-28 14:15:00,28.7,28.71,28.67,28.67,63400.0,17.8105,17.8167,17.7919,17.7919,63400.0
2009-12-28 14:20:00,28.67,28.68,28.66,28.67,83000.0,17.7919,17.7981,17.7857,17.7919,83000.0
2009-12-28 14:25:00,28.67,28.68,28.66,28.67,138800.0,17.7919,17.7981,17.7857,17.7919,138800.0
2009-12-28 14:30:00,28.67,28.68,28.64,28.66,228200.0,17.7919,17.7981,17.7733,17.7857,228200.0
2009-12-28 14:35:00,28.66,28.67,28.65,28.65,79600.0,17.7857,17.7919,17.7795,17.7795,79600.0
2009-12-28 14:40:00,28.66,28.67,28.65,28.65,78000.0,17.7857,17.7919,17.7795,17.7795,78000.0
2009-12-28 14:45:00,28.65,28.66,28.64,28.66,72400.0,17.7795,17.7857,17.7733,17.7857,72400.0
2009-12-28 14:50:00,28.65,28.68,28.65,28.68,87200.0,17.7795,17.7981,17.7795,17.7981,87200.0
2009-12-28 14:55:00,28.68,28.68,28.67,28.68,67800.0,17.7981,17.7981,17.7919,17.7981,67800.0
2009-12-28 15:00:00,28.68,28.68,28.67,28.67,57600.0,17.7981,17.7981,17.7919,17.7919,57600.0
2009-12-28 15:05:00,28.67,28.68,28.66,28.68,75200.0,17.7919,17.7981,17.7857,17.7981,75200.0
2009-12-28 15:10:00,28.68,28.68,28.66,28.67,67600.0,17.7981,17.7981,17.7857,17.7919,67600.0
2009-12-28 15:15:00,28.67,28.67,28.65,28.66,87600.0,17.7919,17.7919,17.7795,17.7857,87600.0
2009-12-28 15:20:00,28.66,28.66,28.65,28.65,110800.0,17.7857,17.7857,17.7795,17.7795,110800.0
2009-12-28 15:25:00,28.66,28.67,28.64,28.65,138800.0,17.7857,17.7919,17.7733,17.7795,138800.0
2009-12-28 15:30:00,28.65,28.68,28.65,28.68,79400.0,17.7795,17.7981,17.7795,17.7981,79400.0
2009-12-28 15:35:00,28.68,28.69,28.67,28.69,99800.0,17.7981,17.8043,17.7919,17.8043,99800.0
2009-12-28 15:40:00,28.69,28.71,28.67,28.71,167400.0,17.8043,17.8167,17.7919,17.8167,167400.0
2009-12-28 15:45:00,28.71,28.73,28.69,28.7,223800.0,17.8167,17.8291,17.8043,17.8105,223800.0
2009-12-28 15:50:00,28.7,28.71,28.68,28.7,260000.0,17.8105,17.8167,17.7981,17.8105,260000.0
2009-12-28 15:55:00,28.7,28.73,28.69,28.73,503600.0,17.8105,17.8291,17.8043,17.8291,503600.0
2009-12-29 09:30:00,28.73,28.96,28.73,28.94,409400.0,17.8291,17.9719,17.8291,17.9595,409400.0
2009-12-29 09:35:00,28.94,28.94,28.86,28.89,194000.0,17.9595,17.9595,17.9098,17.9284,194000.0
2009-12-29 09:40:00,28.89,28.92,28.88,28.89,139000.0,17.9284,17.9471,17.9222,17.9284,139000.0
2009-12-29 09:45:00,28.9,28.92,28.88,28.9,119200.0,17.9346,17.9471,17.9222,17.9346,119200.0
2009-12-29 09:50:00,28.89,28.91,28.87,28.88,65400.0,17.9284,17.9408,17.916,17.9222,65400.0
2009-12-29 09:55:00,28.88,28.89,28.86,28.89,119600.0,17.9222,17.9284,17.9098,17.9284,119600.0
2009-12-29 10:00:00,28.89,28.9,28.85,28.88,97000.0,17.9284,17.9346,17.9036,17.9222,97000.0
2009-12-29 10:05:00,28.88,28.89,28.85,28.86,131800.0,17.9222,17.9284,17.9036,17.9098,131800.0
2009-12-29 10:10:00,28.85,28.88,28.84,28.86,116400.0,17.9036,17.9222,17.8974,17.9098,116400.0
2009-12-29 10:15:00,28.86,28.91,28.86,28.9,59200.0,17.9098,17.9408,17.9098,17.9346,59200.0
2009-12-29 10:20:00,28.91,28.91,28.88,28.88,65200.0,17.9408,17.9408,17.9222,17.9222,65200.0
2009-12-29 10:25:00,28.88,28.89,28.86,28.86,87200.0,17.9222,17.9284,17.9098,17.9098,87200.0
2009-12-29 10:30:00,28.86,28.9,28.85,28.86,263600.0,17.9098,17.9346,17.9036,17.9098,263600.0
2009-12-29 10:35:00,28.86,28.88,28.85,28.87,117000.0,17.9098,17.9222,17.9036,17.916,117000.0
2009-12-29 10:40:00,28.87,28.88,28.85,28.86,109400.0,17.916,17.9222,17.9036,17.9098,109400.0
2009-12-29 10:45:00,28.86,28.88,28.85,28.87,59600.0,17.9098,17.9222,17.9036,17.916,59600.0
2009-12-29 10:50:00,28.87,28.9,28.86,28.89,77400.0,17.916,17.9346,17.9098,17.9284,77400.0
2009-12-29 10:55:00,28.9,28.9,28.88,28.9,51000.0,17.9346,17.9346,17.9222,17.9346,51000.0
2009-12-29 11:00:00,28.9,28.91,28.89,28.9,63600.0,17.9346,17.9408,17.9284,17.9346,63600.0
2009-12-29 11:05:00,28.9,28.9,28.86,28.89,90000.0,17.9346,17.9346,17.9098,17.9284,90000.0
2009-12-29 11:10:00,28.89,28.89,28.86,28.86,43600.0,17.9284,17.9284,17.9098,17.9098,43600.0
2009-12-29 11:15:00,28.86,28.87,28.85,28.87,94000.0,17.9098,17.916,17.9036,17.916,94000.0
2009-12-29 11:20:00,28.87,28.89,28.86,28.89,233400.0,17.916,17.9284,17.9098,17.9284,233400.0
2009-12-29 11:25:00,28.89,28.91,28.88,28.88,102400.0,17.9284,17.9408,17.9222,17.9222,102400.0
2009-12-29 11:30:00,28.88,28.92,28.86,28.91,99000.0,17.9222,17.9471,17.9098,17.9408,99000.0
2009-12-29 11:35:00,28.92,28.92,28.9,28.92,73400.0,17.9471,17.9471,17.9346,17.9471,73400.0
2009-12-29 11:40:00,28.91,28.92,28.9,28.92,37600.0,17.9408,17.9471,17.9346,17.9471,37600.0
2009-12-29 11:45:00,28.92,28.95,28.92,28.95,137000.0,17.9471,17.9657,17.9471,17.9657,137000.0
2009-12-29 11:50:00,28.95,28.97,28.94,28.94,178200.0,17.9657,17.9781,17.9595,17.9595,178200.0
2009-12-29 11:55:00,28.94,28.95,28.93,28.94,96400.0,17.9595,17.9657,17.9533,17.9595,96400.0
2009-12-29 12:00:00,28.93,28.95,28.93,28.94,37000.0,17.9533,17.9657,17.9533,17.9595,37000.0
2009-12-29 12:05:00,28.94,28.96,28.94,28.96,106800.0,17.9595,17.9719,17.9595,17.9719,106800.0
2009-12-29 12:10:00,28.96,28.97,28.96,28.96,158200.0,17.9719,17.9781,17.9719,17.9719,158200.0
2009-12-29 12:15:00,28.96,28.98,28.95,28.97,77800.0,17.9719,17.9843,17.9657,17.9781,77800.0
2009-12-29 12:20:00,28.97,28.97,28.94,28.96,171800.0,17.9781,17.9781,17.9595,17.9719,171800.0
2009-12-29 12:25:00,28.96,28.96,28.93,28.93,67400.0,17.9719,17.9719,17.9533,17.9533,67400.0
2009-12-29 12:30:00,28.93,28.96,28.93,28.95,60200.0,17.9533,17.9719,17.9533,17.9657,60200.0
2009-12-29 12:35:00,28.95,28.96,28.93,28.95,88800.0,17.9657,17.9719,17.9533,17.9657,88800.0
2009-12-29 12:40:00,28.95,28.96,28.93,28.94,104000.0,17.9657,17.9719,17.9533,17.9595,104000.0
2009-12-29 12:45:00,28.93,28.95,28.92,28.92,44600.0,17.9533,17.9657,17.9471,17.9471,44600.0
2009-12-29 12:50:00,28.92,28.93,28.91,28.92,32600.0,17.9471,17.9533,17.9408,17.9471,32600.0
2009-12-29 12:55:00,28.92,28.93,28.9,28.9,36000.0,17.9471,17.9533,17.9346,17.9346,36000.0
2009-12-29 13:00:00,28.91,28.91,28.89,28.89,68400.0,17.9408,17.9408,17.9284,17.9284,68400.0
2009-12-29 13:05:00,28.89,28.89,28.88,28.89,39200.0,17.9284,17.9284,17.9222,17.9284,39200.0
2009-12-29 13:10:00,28.89,28.9,28.89,28.9,45600.0,17.9284,17.9346,17.9284,17.9346,45600.0
2009-12-29 13:15:00,28.9,28.9,28.88,28.88,36000.0,17.9346,17.9346,17.9222,17.9222,36000.0
2009-12-29 13:20:00,28.88,28.9,28.88,28.9,35800.0,17.9222,17.9346,17.9222,17.9346,35800.0
2009-12-29 13:25:00,28.9,28.91,28.89,28.9,59400.0,17.9346,17.9408,17.9284,17.9346,59400.0
2009-12-29 13:30:00,28.9,28.91,28.89,28.91,90600.0,17.9346,17.9408,17.9284,17.9408,90600.0
2009-12-29 13:35:00,28.91,28.92,28.9,28.92,82200.0,17.9408,17.9471,17.9346,17.9471,82200.0
2009-12-29 13:40:00,28.92,28.92,28.88,28.89,90200.0,17.9471,17.9471,17.9222,17.9284,90200.0
2009-12-29 13:45:00,28.89,28.9,28.88,28.9,46600.0,17.9284,17.9346,17.9222,17.9346,46600.0
2009-12-29 13:50:00,28.9,28.9,28.89,28.89,40400.0,17.9346,17.9346,17.9284,17.9284,40400.0
2009-12-29 13:55:00,28.89,28.91,28.88,28.89,81200.0,17.9284,17.9408,17.9222,17.9284,81200.0
2009-12-29 14:00:00,28.9,28.91,28.89,28.9,103200.0,17.9346,17.9408,17.9284,17.9346,103200.0
2009-12-29 14:05:00,28.9,28.92,28.9,28.91,58600.0,17.9346,17.9471,17.9346,17.9408,58600.0
2009-12-29 14:10:00,28.9,28.91,28.9,28.9,84400.0,17.9346,17.9408,17.9346,17.9346,84400.0
2009-12-29 14:15:00,28.9,28.91,28.89,28.9,161000.0,17.9346,17.9408,17.9284,17.9346,161000.0
2009-12-29 14:20:00,28.89,28.92,28.89,28.9,96600.0,17.9284,17.9471,17.9284,17.9346,96600.0
2009-12-29 14:25:00,28.9,28.91,28.9,28.9,53600.0,17.9346,17.9408,17.9346,17.9346,53600.0
2009-12-29 14:30:00,28.91,28.91,28.9,28.91,46400.0,17.9408,17.9408,17.9346,17.9408,46400.0
2009-12-29 14:35:00,28.91,28.93,28.91,28.93,102400.0,17.9408,17.9533,17.9408,17.9533,102400.0
2009-12-29 14:40:00,28.93,28.93,28.92,28.93,93200.0,17.9533,17.9533,17.9471,17.9533,93200.0
2009-12-29 14:45:00,28.93,28.94,28.92,28.93,99000.0,17.9533,17.9595,17.9471,17.9533,99000.0
2009-12-29 14:50:00,28.93,28.95,28.92,28.95,139600.0,17.9533,17.9657,17.9471,17.9657,139600.0
2009-12-29 14:55:00,28.95,28.96,28.94,28.94,66000.0,17.9657,17.9719,17.9595,17.9595,66000.0
2009-12-29 15:00:00,28.95,28.97,28.93,28.97,149400.0,17.9657,17.9781,17.9533,17.9781,149400.0
2009-12-29 15:05:00,28.97,28.99,28.96,28.98,125800.0,17.9781,17.9905,17.9719,17.9843,125800.0
2009-12-29 15:10:00,28.97,28.98,28.95,28.97,91800.0,17.9781,17.9843,17.9657,17.9781,91800.0
2009-12-29 15:15:00,28.97,28.99,28.96,28.99,94400.0,17.9781,17.9905,17.9719,17.9905,94400.0
2009-12-29 15:20:00,28.99,28.99,28.93,28.93,118800.0,17.9905,17.9905,17.9533,17.9533,118800.0
2009-12-29 15:25:00,28.93,28.95,28.92,28.93,180200.0,17.9533,17.9657,17.9471,17.9533,180200.0
2009-12-29 15:30:00,28.93,28.93,28.9,28.91,113600.0,17.9533,17.9533,17.9346,17.9408,113600.0
2009-12-29 15:35:00,28.91,28.92,28.9,28.91,200200.0,17.9408,17.9471,17.9346,17.9408,200200.0
2009-12-29 15:40:00,28.91,28.91,28.89,28.9,238000.0,17.9408,17.9408,17.9284,17.9346,238000.0
2009-12-29 15:45:00,28.9,28.92,28.88,28.91,202400.0,17.9346,17.9471,17.9222,17.9408,202400.0
2009-12-29 15:50:00,28.91,28.91,28.89,28.9,204600.0,17.9408,17.9408,17.9284,17.9346,204600.0
2009-12-29 15:55:00,28.9,28.9,28.88,28.88,446800.0,17.9346,17.9346,17.9222,17.9222,446800.0
2009-12-30 09:30:00,28.87,28.87,28.74,28.79,226200.0,17.916,17.916,17.8354,17.8664,226200.0
2009-12-30 09:35:00,28.79,28.86,28.77,28.84,107600.0,17.8664,17.9098,17.854,17.8974,107600.0
2009-12-30 09:40:00,28.85,28.9,28.78,28.81,311200.0,17.9036,17.9346,17.8602,17.8788,311200.0
2009-12-30 09:45:00,28.82,28.82,28.74,28.75,92600.0,17.885,17.885,17.8354,17.8416,92600.0
2009-12-30 09:50:00,28.75,28.84,28.75,28.84,75600.0,17.8416,17.8974,17.8416,17.8974,75600.0
2009-12-30 09:55:00,28.83,28.85,28.82,28.83,112800.0,17.8912,17.9036,17.885,17.8912,112800.0
2009-12-30 10:00:00,28.83,28.83,28.81,28.83,88200.0,17.8912,17.8912,17.8788,17.8912,88200.0
2009-12-30 10:05:00,28.83,28.85,28.83,28.84,156600.0,17.8912,17.9036,17.8912,17.8974,156600.0
2009-12-30 10:10:00,28.84,28.86,28.83,28.83,79000.0,17.8974,17.9098,17.8912,17.8912,79000.0
2009-12-30 10:15:00,28.83,28.9,28.83,28.87,105600.0,17.8912,17.9346,17.8912,17.916,105600.0
2009-12-30 10:20:00,28.87,28.88,28.86,28.86,58600.0,17.916,17.9222,17.9098,17.9098,58600.0
2009-12-30 10:25:00,28.86,28.9,28.86,28.88,96400.0,17.9098,17.9346,17.9098,17.9222,96400.0
2009-12-30 10:30:00,28.89,28.9,28.88,28.88,135000.0,17.9284,17.9346,17.9222,17.9222,135000.0
2009-12-30 10:35:00,28.89,28.89,28.86,28.86,46800.0,17.9284,17.9284,17.9098,17.9098,46800.0
2009-12-30 10:40:00,28.86,28.88,28.86,28.87,88600.0,17.9098,17.9222,17.9098,17.916,88600.0
2009-12-30 10:45:00,28.87,28.88,28.86,28.88,31400.0,17.916,17.9222,17.9098,17.9222,31400.0
2009-12-30 10:50:00,28.88,28.89,28.86,28.88,72600.0,17.9222,17.9284,17.9098,17.9222,72600.0
2009-12-30 10:55:00,28.88,28.89,28.87,28.88,54200.0,17.9222,17.9284,17.916,17.9222,54200.0
2009-12-30 11:00:00,28.89,28.9,28.88,28.9,60000.0,17.9284,17.9346,17.9222,17.9346,60000.0
2009-12-30 11:05:00,28.9,28.9,28.88,28.89,68600.0,17.9346,17.9346,17.9222,17.9284,68600.0
2009-12-30 11:10:00,28.89,28.9,28.89,28.89,63400.0,17.9284,17.9346,17.9284,17.9284,63400.0
2009-12-30 11:15:00,28.89,28.9,28.87,28.9,858000.0,17.9284,17.9346,17.916,17.9346,858000.0
2009-12-30 11:20:00,28.9,28.9,28.86,28.86,55800.0,17.9346,17.9346,17.9098,17.9098,55800.0
2009-12-30 11:25:00,28.86,28.88,28.83,28.87,232400.0,17.9098,17.9222,17.8912,17.916,232400.0
2009-12-30 11:30:00,28.87,28.89,28.86,28.89,49600.0,17.916,17.9284,17.9098,17.9284,49600.0
2009-12-30 11:35:00,28.89,28.9,28.89,28.9,46800.0,17.9284,17.9346,17.9284,17.9346,46800.0
2009-12-30 11:40:00,28.9,28.9,28.9,28.9,41400.0,17.9346,17.9346,17.9346,17.9346,41400.0
2009-12-30 11:45:00,28.9,28.93,28.9,28.93,84600.0,17.9346,17.9533,17.9346,17.9533,84600.0
2009-12-30 11:50:00,28.93,28.95,28.92,28.92,91000.0,17.9533,17.9657,17.9471,17.9471,91000.0
2009-12-30 11:55:00,28.92,28.93,28.89,28.89,122800.0,17.9471,17.9533,17.9284,17.9284,122800.0
2009-12-30 12:00:00,28.89,28.9,28.87,28.88,57400.0,17.9284,17.9346,17.916,17.9222,57400.0
2009-12-30 12:05:00,28.88,28.91,28.87,28.91,82200.0,17.9222,17.9408,17.916,17.9408,82200.0
2009-12-30 12:10:00,28.91,28.91,28.88,28.88,56800.0,17.9408,17.9408,17.9222,17.9222,56800.0
2009-12-30 12:15:00,28.89,28.89,28.85,28.88,79600.0,17.9284,17.9284,17.9036,17.9222,79600.0
2009-12-30 12:20:00,28.88,28.89,28.88,28.89,36000.0,17.9222,17.9284,17.9222,17.9284,36000.0
2009-12-30 12:25:00,28.89,28.89,28.85,28.88,109800.0,17.9284,17.9284,17.9036,17.9222,109800.0
2009-12-30 12:30:00,28.86,28.86,28.85,28.86,21400.0,17.9098,17.9098,17.9036,17.9098,21400.0
2009-12-30 12:35:00,28.86,28.86,28.83,28.83,69200.0,17.9098,17.9098,17.8912,17.8912,69200.0
2009-12-30 12:40:00,28.83,28.84,28.81,28.81,86600.0,17.8912,17.8974,17.8788,17.8788,86600.0
2009-12-30 12:45:00,28.81,28.83,28.81,28.82,52600.0,17.8788,17.8912,17.8788,17.885,52600.0
2009-12-30 12:50:00,28.83,28.84,28.82,28.84,106800.0,17.8912,17.8974,17.885,17.8974,106800.0
2009-12-30 12:55:00,28.84,28.85,28.8,28.81,55000.0,17.8974,17.9036,17.8726,17.8788,55000.0
2009-12-30 13:00:00,28.82,28.85,28.81,28.84,52400.0,17.885,17.9036,17.8788,17.8974,52400.0
2009-12-30 13:05:00,28.85,28.85,28.81,28.81,154800.0,17.9036,17.9036,17.8788,17.8788,154800.0
2009-12-30 13:10:00,28.81,28.84,28.81,28.83,104800.0,17.8788,17.8974,17.8788,17.8912,104800.0
2009-12-30 13:15:00,28.84,28.85,28.83,28.83,72600.0,17.8974,17.9036,17.8912,17.8912,72600.0
2009-12-30 13:20:00,28.83,28.85,28.83,28.84,48800.0,17.8912,17.9036,17.8912,17.8974,48800.0
2009-12-30 13:25:00,28.84,28.85,28.83,28.84,71000.0,17.8974,17.9036,17.8912,17.8974,71000.0
2009-12-30 13:30:00,28.84,28.85,28.83,28.84,87000.0,17.8974,17.9036,17.8912,17.8974,87000.0
2009-12-30 13:35:00,28.85,28.85,28.83,28.83,47200.0,17.9036,17.9036,17.8912,17.8912,47200.0
2009-12-30 13:40:00,28.83,28.84,28.82,28.83,61200.0,17.8912,17.8974,17.885,17.8912,61200.0
2009-12-30 13:45:00,28.83,28.84,28.83,28.83,74400.0,17.8912,17.8974,17.8912,17.8912,74400.0
2009-12-30 13:50:00,28.84,28.84,28.81,28.82,68000.0,17.8974,17.8974,17.8788,17.885,68000.0
2009-12-30 13:55:00,28.83,28.83,28.81,28.81,60800.0,17.8912,17.8912,17.8788,17.8788,60800.0
2009-12-30 14:00:00,28.81,28.82,28.81,28.81,93800.0,17.8788,17.885,17.8788,17.8788,93800.0
2009-12-30 14:05:00,28.81,28.84,28.81,28.84,56800.0,17.8788,17.8974,17.8788,17.8974,56800.0
2009-12-30 14:10:00,28.83,28.84,28.81,28.81,62600.0,17.8912,17.8974,17.8788,17.8788,62600.0
2009-12-30 14:15:00,28.81,28.81,28.79,28.79,57000.0,17.8788,17.8788,17.8664,17.8664,57000.0
2009-12-30 14:20:00,28.79,28.81,28.79,28.79,100400.0,17.8664,17.8788,17.8664,17.8664,100400.0
2009-12-30 14:25:00,28.79,28.79,28.79,28.79,57400.0,17.8664,17.8664,17.8664,17.8664,57400.0
2009-12-30 14:30:00,28.79,28.79,28.79,28.79,38400.0,17.8664,17.8664,17.8664,17.8664,38400.0
2009-12-30 14:35:00,28.79,28.79,28.79,28.79,50400.0,17.8664,17.8664,17.8664,17.8664,50400.0
2009-12-30 14:40:00,28.79,28.79,28.77,28.77,106000.0,17.8664,17.8664,17.854,17.854,106000.0
2009-12-30 14:45:00,28.78,28.8,28.77,28.79,88200.0,17.8602,17.8726,17.854,17.8664,88200.0
2009-12-30 14:50:00,28.79,28.8,28.78,28.79,113800.0,17.8664,17.8726,17.8602,17.8664,113800.0
2009-12-30 14:55:00,28.79,28.8,28.78,28.78,77000.0,17.8664,17.8726,17.8602,17.8602,77000.0
2009-12-30 15:00:00,28.78,28.79,28.75,28.79,173800.0,17.8602,17.8664,17.8416,17.8664,173800.0
2009-12-30 15:05:00,28.78,28.79,28.77,28.79,164200.0,17.8602,17.8664,17.854,17.8664,164200.0
2009-12-30 15:10:00,28.79,28.8,28.77,28.79,156200.0,17.8664,17.8726,17.854,17.8664,156200.0
2009-12-30 15:15:00,28.79,28.79,28.77,28.77,68800.0,17.8664,17.8664,17.854,17.854,68800.0
2009-12-30 15:20:00,28.77,28.79,28.77,28.79,128200.0,17.854,17.8664,17.854,17.8664,128200.0
2009-12-30 15:25:00,28.79,28.8,28.78,28.78,125200.0,17.8664,17.8726,17.8602,17.8602,125200.0
2009-12-30 15:30:00,28.79,28.81,28.78,28.79,161600.0,17.8664,17.8788,17.8602,17.8664,161600.0
2009-12-30 15:35:00,28.8,28.8,28.76,28.77,207200.0,17.8726,17.8726,17.8478,17.854,207200.0
2009-12-30 15:40:00,28.78,28.81,28.77,28.81,193600.0,17.8602,17.8788,17.854,17.8788,193600.0
2009-12-30 15:45:00,28.81,28.83,28.8,28.82,160000.0,17.8788,17.8912,17.8726,17.885,160000.0
2009-12-30 15:50:00,28.82,28.84,28.82,28.83,390600.0,17.885,17.8974,17.885,17.8912,390600.0
2009-12-30 15:55:00,28.83,28.84,28.81,28.82,310200.0,17.8912,17.8974,17.8788,17.885,310200.0
2009-12-31 09:30:00,28.79,28.88,28.78,28.84,148600.0,17.8664,17.9222,17.8602,17.8974,148600.0
2009-12-31 09:35:00,28.84,28.85,28.73,28.75,174800.0,17.8974,17.9036,17.8291,17.8416,174800.0
2009-12-31 09:40:00,28.75,28.75,28.71,28.72,97400.0,17.8416,17.8416,17.8167,17.8229,97400.0
2009-12-31 09:45:00,28.72,28.76,28.71,28.75,102000.0,17.8229,17.8478,17.8167,17.8416,102000.0
2009-12-31 09:50:00,28.75,28.8,28.75,28.75,183800.0,17.8416,17.8726,17.8416,17.8416,183800.0
2009-12-31 09:55:00,28.75,28.78,28.72,28.73,120800.0,17.8416,17.8602,17.8229,17.8291,120800.0
2009-12-31 10:00:00,28.73,28.74,28.69,28.7,171000.0,17.8291,17.8354,17.8043,17.8105,171000.0
2009-12-31 10:05:00,28.7,28.71,28.67,28.7,234400.0,17.8105,17.8167,17.7919,17.8105,234400.0
2009-12-31 10:10:00,28.7,28.7,28.64,28.66,174600.0,17.8105,17.8105,17.7733,17.7857,174600.0
2009-12-31 10:15:00,28.66,28.68,28.63,28.65,252000.0,17.7857,17.7981,17.7671,17.7795,252000.0
2009-12-31 10:20:00,28.64,28.66,28.61,28.63,202400.0,17.7733,17.7857,17.7547,17.7671,202400.0
2009-12-31 10:25:00,28.63,28.66,28.61,28.61,177000.0,17.7671,17.7857,17.7547,17.7547,177000.0
2009-12-31 10:30:00,28.61,28.63,28.61,28.61,200200.0,17.7547,17.7671,17.7547,17.7547,200200.0
2009-12-31 10:35:00,28.61,28.64,28.61,28.61,84800.0,17.7547,17.7733,17.7547,17.7547,84800.0
2009-12-31 10:40:00,28.61,28.62,28.59,28.61,90200.0,17.7547,17.7609,17.7423,17.7547,90200.0
2009-12-31 10:45:00,28.62,28.62,28.6,28.6,84400.0,17.7609,17.7609,17.7485,17.7485,84400.0
2009-12-31 10:50:00,28.6,28.61,28.6,28.6,35200.0,17.7485,17.7547,17.7485,17.7485,35200.0
2009-12-31 10:55:00,28.6,28.61,28.6,28.61,65400.0,17.7485,17.7547,17.7485,17.7547,65400.0
2009-12-31 11:00:00,28.61,28.63,28.61,28.61,88200.0,17.7547,17.7671,17.7547,17.7547,88200.0
2009-12-31 11:05:00,28.61,28.61,28.58,28.58,146600.0,17.7547,17.7547,17.7361,17.7361,146600.0
2009-12-31 11:10:00,28.58,28.59,28.57,28.57,61800.0,17.7361,17.7423,17.7299,17.7299,61800.0
2009-12-31 11:15:00,28.57,28.57,28.55,28.57,77200.0,17.7299,17.7299,17.7174,17.7299,77200.0
2009-12-31 11:20:00,28.57,28.6,28.56,28.6,85400.0,17.7299,17.7485,17.7236,17.7485,85400.0
2009-12-31 11:25:00,28.6,28.64,28.59,28.62,181000.0,17.7485,17.7733,17.7423,17.7609,181000.0
2009-12-31 11:30:00,28.62,28.63,28.6,28.6,60800.0,17.7609,17.7671,17.7485,17.7485,60800.0
2009-12-31 11:35:00,28.61,28.61,28.6,28.61,50800.0,17.7547,17.7547,17.7485,17.7547,50800.0
2009-12-31 11:40:00,28.61,28.65,28.61,28.65,97600.0,17.7547,17.7795,17.7547,17.7795,97600.0
2009-12-31 11:45:00,28.64,28.66,28.64,28.65,86000.0,17.7733,17.7857,17.7733,17.7795,86000.0
2009-12-31 11:50:00,28.66,28.66,28.64,28.65,89200.0,17.7857,17.7857,17.7733,17.7795,89200.0
2009-12-31 11:55:00,28.65,28.65,28.61,28.61,63000.0,17.7795,17.7795,17.7547,17.7547,63000.0
2009-12-31 12:00:00,28.61,28.65,28.61,28.64,52400.0,17.7547,17.7795,17.7547,17.7733,52400.0
2009-12-31 12:05:00,28.64,28.67,28.64,28.66,45000.0,17.7733,17.7919,17.7733,17.7857,45000.0
2009-12-31 12:10:00,28.66,28.67,28.64,28.65,67200.0,17.7857,17.7919,17.7733,17.7795,67200.0
2009-12-31 12:15:00,28.65,28.67,28.65,28.66,57800.0,17.7795,17.7919,17.7795,17.7857,57800.0
2009-12-31 12:20:00,28.67,28.68,28.67,28.68,91400.0,17.7919,17.7981,17.7919,17.7981,91400.0
2009-12-31 12:25:00,28.68,28.68,28.66,28.66,26800.0,17.7981,17.7981,17.7857,17.7857,26800.0
2009-12-31 12:30:00,28.66,28.66,28.65,28.65,30800.0,17.7857,17.7857,17.7795,17.7795,30800.0
2009-12-31 12:35:00,28.66,28.66,28.64,28.64,48600.0,17.7857,17.7857,17.7733,17.7733,48600.0
2009-12-31 12:40:00,28.64,28.66,28.63,28.65,42600.0,17.7733,17.7857,17.7671,17.7795,42600.0
2009-12-31 12:45:00,28.66,28.66,28.65,28.65,84400.0,17.7857,17.7857,17.7795,17.7795,84400.0
2009-12-31 12:50:00,28.65,28.66,28.63,28.65,49000.0,17.7795,17.7857,17.7671,17.7795,49000.0
2009-12-31 12:55:00,28.65,28.66,28.64,28.64,24800.0,17.7795,17.7857,17.7733,17.7733,24800.0
2009-12-31 13:00:00,28.64,28.66,28.63,28.66,68800.0,17.7733,17.7857,17.7671,17.7857,68800.0
2009-12-31 13:05:00,28.66,28.67,28.65,28.65,244000.0,17.7857,17.7919,17.7795,17.7795,244000.0
2009-12-31 13:10:00,28.65,28.65,28.64,28.65,50800.0,17.7795,17.7795,17.7733,17.7795,50800.0
2009-12-31 13:15:00,28.65,28.65,28.62,28.63,69000.0,17.7795,17.7795,17.7609,17.7671,69000.0
2009-12-31 13:20:00,28.64,28.66,28.64,28.66,49000.0,17.7733,17.7857,17.7733,17.7857,49000.0
2009-12-31 13:25:00,28.66,28.67,28.65,28.66,34400.0,17.7857,17.7919,17.7795,17.7857,34400.0
2009-12-31 13:30:00,28.66,28.68,28.66,28.68,60000.0,17.7857,17.7981,17.7857,17.7981,60000.0
2009-12-31 13:35:00,28.68,28.7,28.68,28.69,68600.0,17.7981,17.8105,17.7981,17.8043,68600.0
2009-12-31 13:40:00,28.69,28.71,28.65,28.68,205800.0,17.8043,17.8167,17.7795,17.7981,205800.0
2009-12-31 13:45:00,28.68,28.68,28.66,28.67,68200.0,17.7981,17.7981,17.7857,17.7919,68200.0
2009-12-31 13:50:00,28.68,28.7,28.67,28.68,51800.0,17.7981,17.8105,17.7919,17.7981,51800.0
2009-12-31 13:55:00,28.69,28.7,28.68,28.68,33200.0,17.8043,17.8105,17.7981,17.7981,33200.0
2009-12-31 14:00:00,28.68,28.7,28.68,28.69,37600.0,17.7981,17.8105,17.7981,17.8043,37600.0
2009-12-31 14:05:00,28.69,28.71,28.68,28.7,56400.0,17.8043,17.8167,17.7981,17.8105,56400.0
2009-12-31 14:10:00,28.7,28.71,28.7,28.7,72400.0,17.8105,17.8167,17.8105,17.8105,72400.0
2009-12-31 14:15:00,28.71,28.72,28.71,28.72,63200.0,17.8167,17.8229,17.8167,17.8229,63200.0
2009-12-31 14:20:00,28.72,28.73,28.71,28.71,69000.0,17.8229,17.8291,17.8167,17.8167,69000.0
2009-12-31 14:25:00,28.71,28.72,28.7,28.7,76200.0,17.8167,17.8229,17.8105,17.8105,76200.0
2009-12-31 14:30:00,28.7,28.72,28.7,28.71,97400.0,17.8105,17.8229,17.8105,17.8167,97400.0
2009-12-31 14:35:00,28.71,28.73,28.7,28.7,56000.0,17.8167,17.8291,17.8105,17.8105,56000.0
2009-12-31 14:40:00,28.7,28.71,28.7,28.7,51600.0,17.8105,17.8167,17.8105,17.8105,51600.0
2009-12-31 14:45:00,28.71,28.71,28.7,28.71,39800.0,17.8167,17.8167,17.8105,17.8167,39800.0
2009-12-31 14:50:00,28.71,28.71,28.68,28.69,126600.0,17.8167,17.8167,17.7981,17.8043,126600.0
2009-12-31 14:55:00,28.69,28.7,28.66,28.68,60800.0,17.8043,17.8105,17.7857,17.7981,60800.0
2009-12-31 15:00:00,28.67,28.69,28.66,28.66,46600.0,17.7919,17.8043,17.7857,17.7857,46600.0
2009-12-31 15:05:00,28.66,28.68,28.66,28.67,71200.0,17.7857,17.7981,17.7857,17.7919,71200.0
2009-12-31 15:10:00,28.67,28.68,28.66,28.67,51600.0,17.7919,17.7981,17.7857,17.7919,51600.0
2009-12-31 15:15:00,28.67,28.68,28.66,28.66,69000.0,17.7919,17.7981,17.7857,17.7857,69000.0
2009-12-31 15:20:00,28.66,28.68,28.66,28.67,75200.0,17.7857,17.7981,17.7857,17.7919,75200.0
2009-12-31 15:25:00,28.67,28.7,28.67,28.7,95400.0,17.7919,17.8105,17.7919,17.8105,95400.0
2009-12-31 15:30:00,28.7,28.7,28.66,28.67,130000.0,17.8105,17.8105,17.7857,17.7919,130000.0
2009-12-31 15:35:00,28.67,28.67,28.6,28.63,241000.0,17.7919,17.7919,17.7485,17.7671,241000.0
2009-12-31 15:40:00,28.63,28.63,28.59,28.61,205200.0,17.7671,17.7671,17.7423,17.7547,205200.0
2009-12-31 15:45:00,28.62,28.62,28.53,28.53,394800.0,17.7609,17.7609,17.705,17.705,394800.0
2009-12-31 15:50:00,28.53,28.6,28.53,28.58,467600.0,17.705,17.7485,17.705,17.7361,467600.0
2009-12-31 15:55:00,28.58,28.58,28.49,28.49,888600.0,17.7361,17.7361,17.6802,17.6802,888600.0
2010-01-04 09:30:00,28.58,28.61,28.5,28.52,658000.0,17.7361,17.7547,17.6864,17.6988,658000.0
2010-01-04 09:35:00,28.52,28.56,28.49,28.49,274800.0,17.6988,17.7236,17.6802,17.6802,274800.0
2010-01-04 09:40:00,28.5,28.54,28.46,28.5,191200.0,17.6864,17.7112,17.6616,17.6864,191200.0
2010-01-04 09:45:00,28.5,28.56,28.45,28.5,252600.0,17.6864,17.7236,17.6554,17.6864,252600.0
2010-01-04 09:50:00,28.5,28.5,28.46,28.48,187200.0,17.6864,17.6864,17.6616,17.674,187200.0
2010-01-04 09:55:00,28.48,28.52,28.47,28.5,222600.0,17.674,17.6988,17.6678,17.6864,222600.0
2010-01-04 10:00:00,28.5,28.55,28.48,28.5,377400.0,17.6864,17.7174,17.674,17.6864,377400.0
2010-01-04 10:05:00,28.5,28.57,28.49,28.56,199400.0,17.6864,17.7299,17.6802,17.7236,199400.0
2010-01-04 10:10:00,28.56,28.58,28.55,28.58,86400.0,17.7236,17.7361,17.7174,17.7361,86400.0
2010-01-04 10:15:00,28.58,28.59,28.56,28.57,114200.0,17.7361,17.7423,17.7236,17.7299,114200.0
2010-01-04 10:20:00,28.58,28.59,28.57,28.57,129000.0,17.7361,17.7423,17.7299,17.7299,129000.0
2010-01-04 10:25:00,28.57,28.61,28.56,28.61,199600.0,17.7299,17.7547,17.7236,17.7547,199600.0
2010-01-04 10:30:00,28.6,28.61,28.58,28.59,211600.0,17.7485,17.7547,17.7361,17.7423,211600.0
2010-01-04 10:35:00,28.59,28.59,28.57,28.58,105600.0,17.7423,17.7423,17.7299,17.7361,105600.0
2010-01-04 10:40:00,28.58,28.58,28.56,28.57,119200.0,17.7361,17.7361,17.7236,17.7299,119200.0
2010-01-04 10:45:00,28.57,28.59,28.54,28.57,214400.0,17.7299,17.7423,17.7112,17.7299,214400.0
2010-01-04 10:50:00,28.57,28.58,28.54,28.54,109400.0,17.7299,17.7361,17.7112,17.7112,109400.0
2010-01-04 10:55:00,28.54,28.56,28.53,28.55,103200.0,17.7112,17.7236,17.705,17.7174,103200.0
2010-01-04 11:00:00,28.54,28.56,28.54,28.56,121600.0,17.7112,17.7236,17.7112,17.7236,121600.0
2010-01-04 11:05:00,28.56,28.59,28.56,28.57,113600.0,17.7236,17.7423,17.7236,17.7299,113600.0
2010-01-04 11:10:00,28.57,28.58,28.54,28.55,54400.0,17.7299,17.7361,17.7112,17.7174,54400.0
2010-01-04 11:15:00,28.55,28.57,28.55,28.57,82000.0,17.7174,17.7299,17.7174,17.7299,82000.0
2010-01-04 11:20:00,28.57,28.61,28.57,28.61,95600.0,17.7299,17.7547,17.7299,17.7547,95600.0
2010-01-04 11:25:00,28.61,28.61,28.57,28.58,78800.0,17.7547,17.7547,17.7299,17.7361,78800.0
2010-01-04 11:30:00,28.58,28.61,28.58,28.59,104400.0,17.7361,17.7547,17.7361,17.7423,104400.0
2010-01-04 11:35:00,28.59,28.6,28.57,28.58,145200.0,17.7423,17.7485,17.7299,17.7361,145200.0
2010-01-04 11:40:00,28.58,28.6,28.58,28.58,130200.0,17.7361,17.7485,17.7361,17.7361,130200.0
2010-01-04 11:45:00,28.58,28.59,28.57,28.58,158200.0,17.7361,17.7423,17.7299,17.7361,158200.0
2010-01-04 11:50:00,28.58,28.58,28.57,28.57,108400.0,17.7361,17.7361,17.7299,17.7299,108400.0
2010-01-04 11:55:00,28.57,28.59,28.56,28.58,200000.0,17.7299,17.7423,17.7236,17.7361,200000.0
2010-01-04 12:00:00,28.58,28.58,28.57,28.58,75400.0,17.7361,17.7361,17.7299,17.7361,75400.0
2010-01-04 12:05:00,28.58,28.59,28.57,28.58,89000.0,17.7361,17.7423,17.7299,17.7361,89000.0
2010-01-04 12:10:00,28.57,28.58,28.57,28.57,47200.0,17.7299,17.7361,17.7299,17.7299,47200.0
2010-01-04 12:15:00,28.57,28.57,28.55,28.55,47600.0,17.7299,17.7299,17.7174,17.7174,47600.0
2010-01-04 12:20:00,28.56,28.59,28.56,28.59,71400.0,17.7236,17.7423,17.7236,17.7423,71400.0
2010-01-04 12:25:00,28.59,28.59,28.57,28.57,66000.0,17.7423,17.7423,17.7299,17.7299,66000.0
2010-01-04 12:30:00,28.57,28.59,28.57,28.59,44200.0,17.7299,17.7423,17.7299,17.7423,44200.0
2010-01-04 12:35:00,28.59,28.6,28.58,28.6,78000.0,17.7423,17.7485,17.7361,17.7485,78000.0
2010-01-04 12:40:00,28.6,28.61,28.59,28.6,67400.0,17.7485,17.7547,17.7423,17.7485,67400.0
2010-01-04 12:45:00,28.6,28.6,28.59,28.59,117600.0,17.7485,17.7485,17.7423,17.7423,117600.0
2010-01-04 12:50:00,28.59,28.6,28.58,28.59,178000.0,17.7423,17.7485,17.7361,17.7423,178000.0
2010-01-04 12:55:00,28.59,28.59,28.57,28.59,103800.0,17.7423,17.7423,17.7299,17.7423,103800.0
2010-01-04 13:00:00,28.59,28.6,28.58,28.6,66000.0,17.7423,17.7485,17.7361,17.7485,66000.0
2010-01-04 13:05:00,28.6,28.6,28.59,28.6,42800.0,17.7485,17.7485,17.7423,17.7485,42800.0
2010-01-04 13:10:00,28.6,28.6,28.58,28.58,101200.0,17.7485,17.7485,17.7361,17.7361,101200.0
2010-01-04 13:15:00,28.58,28.59,28.58,28.58,76800.0,17.7361,17.7423,17.7361,17.7361,76800.0
2010-01-04 13:20:00,28.58,28.6,28.58,28.59,171600.0,17.7361,17.7485,17.7361,17.7423,171600.0
2010-01-04 13:25:00,28.59,28.6,28.59,28.59,107400.0,17.7423,17.7485,17.7423,17.7423,107400.0
2010-01-04 13:30:00,28.6,28.6,28.59,28.59,83400.0,17.7485,17.7485,17.7423,17.7423,83400.0
2010-01-04 13:35:00,28.59,28.6,28.58,28.59,72400.0,17.7423,17.7485,17.7361,17.7423,72400.0
2010-01-04 13:40:00,28.6,28.6,28.59,28.6,99400.0,17.7485,17.7485,17.7423,17.7485,99400.0
2010-01-04 13:45:00,28.59,28.6,28.59,28.59,46200.0,17.7423,17.7485,17.7423,17.7423,46200.0
2010-01-04 13:50:00,28.6,28.6,28.58,28.58,87400.0,17.7485,17.7485,17.7361,17.7361,87400.0
2010-01-04 13:55:00,28.58,28.58,28.56,28.56,120800.0,17.7361,17.7361,17.7236,17.7236,120800.0
2010-01-04 14:00:00,28.56,28.59,28.56,28.59,97800.0,17.7236,17.7423,17.7236,17.7423,97800.0
2010-01-04 14:05:00,28.59,28.59,28.57,28.58,61200.0,17.7423,17.7423,17.7299,17.7361,61200.0
2010-01-04 14:10:00,28.58,28.59,28.58,28.59,86600.0,17.7361,17.7423,17.7361,17.7423,86600.0
2010-01-04 14:15:00,28.59,28.59,28.58,28.59,107000.0,17.7423,17.7423,17.7361,17.7423,107000.0
2010-01-04 14:20:00,28.59,28.59,28.58,28.58,126200.0,17.7423,17.7423,17.7361,17.7361,126200.0
2010-01-04 14:25:00,28.58,28.59,28.57,28.59,109200.0,17.7361,17.7423,17.7299,17.7423,109200.0
2010-01-04 14:30:00,28.59,28.6,28.58,28.6,155000.0,17.7423,17.7485,17.7361,17.7485,155000.0
2010-01-04 14:35:00,28.6,28.6,28.58,28.59,151600.0,17.7485,17.7485,17.7361,17.7423,151600.0
2010-01-04 14:40:00,28.59,28.6,28.59,28.6,116200.0,17.7423,17.7485,17.7423,17.7485,116200.0
2010-01-04 14:45:00,28.6,28.6,28.59,28.6,160000.0,17.7485,17.7485,17.7423,17.7485,160000.0
2010-01-04 14:50:00,28.59,28.6,28.59,28.59,59800.0,17.7423,17.7485,17.7423,17.7423,59800.0
2010-01-04 14:55:00,28.59,28.6,28.58,28.59,145200.0,17.7423,17.7485,17.7361,17.7423,145200.0
2010-01-04 15:00:00,28.59,28.59,28.58,28.59,112800.0,17.7423,17.7423,17.7361,17.7423,112800.0
2010-01-04 15:05:00,28.59,28.59,28.59,28.59,131200.0,17.7423,17.7423,17.7423,17.7423,131200.0
2010-01-04 15:10:00,28.59,28.59,28.57,28.58,159400.0,17.7423,17.7423,17.7299,17.7361,159400.0
2010-01-04 15:15:00,28.59,28.59,28.58,28.58,135200.0,17.7423,17.7423,17.7361,17.7361,135200.0
2010-01-04 15:20:00,28.59,28.59,28.56,28.57,155000.0,17.7423,17.7423,17.7236,17.7299,155000.0
2010-01-04 15:25:00,28.57,28.58,28.56,28.58,113000.0,17.7299,17.7361,17.7236,17.7361,113000.0
2010-01-04 15:30:00,28.58,28.58,28.57,28.57,244400.0,17.7361,17.7361,17.7299,17.7299,244400.0
2010-01-04 15:35:00,28.58,28.58,28.55,28.55,281400.0,17.7361,17.7361,17.7174,17.7174,281400.0
2010-01-04 15:40:00,28.56,28.56,28.52,28.52,336200.0,17.7236,17.7236,17.6988,17.6988,336200.0
2010-01-04 15:45:00,28.52,28.53,28.51,28.52,486200.0,17.6988,17.705,17.6926,17.6988,486200.0
2010-01-04 15:50:00,28.51,28.52,28.5,28.51,693600.0,17.6926,17.6988,17.6864,17.6926,693600.0
2010-01-04 15:55:00,28.51,28.54,28.49,28.53,959000.0,17.6926,17.7112,17.6802,17.705,959000.0
2010-01-05 09:30:00,28.43,28.5,28.43,28.44,318000.0,17.643,17.6864,17.643,17.6492,318000.0
2010-01-05 09:35:00,28.44,28.46,28.34,28.34,434200.0,17.6492,17.6616,17.5871,17.5871,434200.0
2010-01-05 09:40:00,28.34,28.34,28.3,28.31,305600.0,17.5871,17.5871,17.5623,17.5685,305600.0
2010-01-05 09:45:00,28.31,28.31,28.25,28.27,494600.0,17.5685,17.5685,17.5313,17.5437,494600.0
2010-01-05 09:50:00,28.27,28.27,28.2,28.25,307600.0,17.5437,17.5437,17.5002,17.5313,307600.0
2010-01-05 09:55:00,28.25,28.25,28.19,28.19,363600.0,17.5313,17.5313,17.494,17.494,363600.0
2010-01-05 10:00:00,28.19,28.25,28.16,28.24,486400.0,17.494,17.5313,17.4754,17.5251,486400.0
2010-01-05 10:05:00,28.24,28.25,28.21,28.24,276000.0,17.5251,17.5313,17.5064,17.5251,276000.0
2010-01-05 10:10:00,28.24,28.25,28.22,28.23,225400.0,17.5251,17.5313,17.5127,17.5189,225400.0
2010-01-05 10:15:00,28.23,28.24,28.21,28.22,122600.0,17.5189,17.5251,17.5064,17.5127,122600.0
2010-01-05 10:20:00,28.22,28.25,28.21,28.24,189400.0,17.5127,17.5313,17.5064,17.5251,189400.0
2010-01-05 10:25:00,28.24,28.27,28.23,28.27,326800.0,17.5251,17.5437,17.5189,17.5437,326800.0
2010-01-05 10:30:00,28.27,28.28,28.24,28.25,186000.0,17.5437,17.5499,17.5251,17.5313,186000.0
2010-01-05 10:35:00,28.25,28.27,28.25,28.27,138800.0,17.5313,17.5437,17.5313,17.5437,138800.0
2010-01-05 10:40:00,28.27,28.29,28.27,28.28,227200.0,17.5437,17.5561,17.5437,17.5499,227200.0
2010-01-05 10:45:00,28.28,28.29,28.26,28.27,399400.0,17.5499,17.5561,17.5375,17.5437,399400.0
2010-01-05 10:50:00,28.27,28.28,28.26,28.26,272200.0,17.5437,17.5499,17.5375,17.5375,272200.0
2010-01-05 10:55:00,28.26,28.28,28.24,28.25,456000.0,17.5375,17.5499,17.5251,17.5313,456000.0
2010-01-05 11:00:00,28.25,28.28,28.24,28.25,472600.0,17.5313,17.5499,17.5251,17.5313,472600.0
2010-01-05 11:05:00,28.25,28.27,28.23,28.24,275000.0,17.5313,17.5437,17.5189,17.5251,275000.0
2010-01-05 11:10:00,28.24,28.25,28.23,28.25,236400.0,17.5251,17.5313,17.5189,17.5313,236400.0
2010-01-05 11:15:00,28.25,28.25,28.21,28.22,320200.0,17.5313,17.5313,17.5064,17.5127,320200.0
2010-01-05 11:20:00,28.22,28.25,28.22,28.25,255800.0,17.5127,17.5313,17.5127,17.5313,255800.0
2010-01-05 11:25:00,28.25,28.25,28.21,28.22,260600.0,17.5313,17.5313,17.5064,17.5127,260600.0
2010-01-05 11:30:00,28.22,28.22,28.2,28.2,310400.0,17.5127,17.5127,17.5002,17.5002,310400.0
2010-01-05 11:35:00,28.2,28.23,28.2,28.23,182000.0,17.5002,17.5189,17.5002,17.5189,182000.0
2010-01-05 11:40:00,28.22,28.25,28.22,28.25,120800.0,17.5127,17.5313,17.5127,17.5313,120800.0
2010-01-05 11:45:00,28.24,28.25,28.24,28.24,258200.0,17.5251,17.5313,17.5251,17.5251,258200.0
2010-01-05 11:50:00,28.24,28.24,28.2,28.21,414800.0,17.5251,17.5251,17.5002,17.5064,414800.0
2010-01-05 11:55:00,28.2,28.2,28.16,28.18,231400.0,17.5002,17.5002,17.4754,17.4878,231400.0
2010-01-05 12:00:00,28.18,28.18,28.17,28.18,127600.0,17.4878,17.4878,17.4816,17.4878,127600.0
2010-01-05 12:05:00,28.18,28.2,28.18,28.19,270000.0,17.4878,17.5002,17.4878,17.494,270000.0
2010-01-05 12:10:00,28.19,28.21,28.19,28.21,353200.0,17.494,17.5064,17.494,17.5064,353200.0
2010-01-05 12:15:00,28.21,28.21,28.16,28.16,157000.0,17.5064,17.5064,17.4754,17.4754,157000.0
2010-01-05 12:20:00,28.16,28.17,28.14,28.14,84200.0,17.4754,17.4816,17.463,17.463,84200.0
2010-01-05 12:25:00,28.15,28.17,28.14,28.17,261600.0,17.4692,17.4816,17.463,17.4816,261600.0
2010-01-05 12:30:00,28.17,28.17,28.14,28.14,195400.0,17.4816,17.4816,17.463,17.463,195400.0
2010-01-05 12:35:00,28.14,28.16,28.14,28.16,117200.0,17.463,17.4754,17.463,17.4754,117200.0
2010-01-05 12:40:00,28.16,28.16,28.16,28.16,96200.0,17.4754,17.4754,17.4754,17.4754,96200.0
2010-01-05 12:45:00,28.16,28.16,28.14,28.14,260000.0,17.4754,17.4754,17.463,17.463,260000.0
2010-01-05 12:50:00,28.14,28.16,28.14,28.15,232800.0,17.463,17.4754,17.463,17.4692,232800.0
2010-01-05 12:55:00,28.15,28.16,28.14,28.15,220000.0,17.4692,17.4754,17.463,17.4692,220000.0
2010-01-05 13:00:00,28.15,28.16,28.13,28.13,163400.0,17.4692,17.4754,17.4568,17.4568,163400.0
2010-01-05 13:05:00,28.13,28.14,28.12,28.13,123000.0,17.4568,17.463,17.4506,17.4568,123000.0
2010-01-05 13:10:00,28.12,28.15,28.12,28.15,195400.0,17.4506,17.4692,17.4506,17.4692,195400.0
2010-01-05 13:15:00,28.15,28.16,28.14,28.16,102200.0,17.4692,17.4754,17.463,17.4754,102200.0
2010-01-05 13:20:00,28.15,28.16,28.13,28.14,287800.0,17.4692,17.4754,17.4568,17.463,287800.0
2010-01-05 13:25:00,28.13,28.14,28.13,28.14,80400.0,17.4568,17.463,17.4568,17.463,80400.0
2010-01-05 13:30:00,28.14,28.16,28.14,28.15,84200.0,17.463,17.4754,17.463,17.4692,84200.0
2010-01-05 13:35:00,28.15,28.17,28.15,28.15,110400.0,17.4692,17.4816,17.4692,17.4692,110400.0
2010-01-05 13:40:00,28.16,28.16,28.15,28.15,130000.0,17.4754,17.4754,17.4692,17.4692,130000.0
2010-01-05 13:45:00,28.15,28.15,28.13,28.14,164600.0,17.4692,17.4692,17.4568,17.463,164600.0
2010-01-05 13:50:00,28.14,28.16,28.14,28.15,173600.0,17.463,17.4754,17.463,17.4692,173600.0
2010-01-05 13:55:00,28.15,28.16,28.15,28.15,197000.0,17.4692,17.4754,17.4692,17.4692,197000.0
2010-01-05 14:00:00,28.15,28.15,28.14,28.15,75000.0,17.4692,17.4692,17.463,17.4692,75000.0
2010-01-05 14:05:00,28.15,28.15,28.13,28.13,208600.0,17.4692,17.4692,17.4568,17.4568,208600.0
2010-01-05 14:10:00,28.13,28.14,28.11,28.11,257000.0,17.4568,17.463,17.4444,17.4444,257000.0
2010-01-05 14:15:00,28.11,28.11,28.08,28.1,268600.0,17.4444,17.4444,17.4258,17.4382,268600.0
2010-01-05 14:20:00,28.1,28.11,28.09,28.11,212200.0,17.4382,17.4444,17.432,17.4444,212200.0
2010-01-05 14:25:00,28.1,28.11,28.08,28.09,184800.0,17.4382,17.4444,17.4258,17.432,184800.0
2010-01-05 14:30:00,28.09,28.1,28.09,28.1,131800.0,17.432,17.4382,17.432,17.4382,131800.0
2010-01-05 14:35:00,28.1,28.11,28.08,28.1,263400.0,17.4382,17.4444,17.4258,17.4382,263400.0
2010-01-05 14:40:00,28.1,28.1,28.1,28.1,142600.0,17.4382,17.4382,17.4382,17.4382,142600.0
2010-01-05 14:45:00,28.1,28.1,28.1,28.1,188000.0,17.4382,17.4382,17.4382,17.4382,188000.0
2010-01-05 14:50:00,28.1,28.1,28.09,28.1,268000.0,17.4382,17.4382,17.432,17.4382,268000.0
2010-01-05 14:55:00,28.1,28.1,28.09,28.1,109200.0,17.4382,17.4382,17.432,17.4382,109200.0
2010-01-05 15:00:00,28.09,28.1,28.09,28.1,182000.0,17.432,17.4382,17.432,17.4382,182000.0
2010-01-05 15:05:00,28.1,28.1,28.1,28.1,227200.0,17.4382,17.4382,17.4382,17.4382,227200.0
2010-01-05 15:10:00,28.1,28.1,28.1,28.1,446200.0,17.4382,17.4382,17.4382,17.4382,446200.0
2010-01-05 15:15:00,28.1,28.1,28.1,28.1,106400.0,17.4382,17.4382,17.4382,17.4382,106400.0
2010-01-05 15:20:00,28.1,28.1,28.1,28.1,199200.0,17.4382,17.4382,17.4382,17.4382,199200.0
2010-01-05 15:25:00,28.1,28.1,28.1,28.1,236000.0,17.4382,17.4382,17.4382,17.4382,236000.0
2010-01-05 15:30:00,28.1,28.11,28.07,28.09,1204800.0,17.4382,17.4444,17.4196,17.432,1204800.0
2010-01-05 15:35:00,28.1,28.13,28.09,28.13,472800.0,17.4382,17.4568,17.432,17.4568,472800.0
2010-01-05 15:40:00,28.13,28.18,28.12,28.15,887800.0,17.4568,17.4878,17.4506,17.4692,887800.0
2010-01-05 15:45:00,28.15,28.18,28.15,28.18,498600.0,17.4692,17.4878,17.4692,17.4878,498600.0
2010-01-05 15:50:00,28.18,28.19,28.17,28.19,609200.0,17.4878,17.494,17.4816,17.494,609200.0
2010-01-05 15:55:00,28.18,28.19,28.16,28.17,1070000.0,17.4878,17.494,17.4754,17.4816,1070000.0
2010-01-06 09:30:00,28.18,28.22,28.11,28.12,508800.0,17.4878,17.5127,17.4444,17.4506,508800.0
2010-01-06 09:35:00,28.12,28.15,28.11,28.11,201800.0,17.4506,17.4692,17.4444,17.4444,201800.0
2010-01-06 09:40:00,28.11,28.14,28.1,28.11,246600.0,17.4444,17.463,17.4382,17.4444,246600.0
2010-01-06 09:45:00,28.11,28.16,28.1,28.16,266200.0,17.4444,17.4754,17.4382,17.4754,266200.0
2010-01-06 09:50:00,28.16,28.19,28.11,28.13,420200.0,17.4754,17.494,17.4444,17.4568,420200.0
2010-01-06 09:55:00,28.14,28.14,28.1,28.11,249200.0,17.463,17.463,17.4382,17.4444,249200.0
2010-01-06 10:00:00,28.11,28.13,28.09,28.11,267200.0,17.4444,17.4568,17.432,17.4444,267200.0
2010-01-06 10:05:00,28.11,28.13,28.07,28.1,489000.0,17.4444,17.4568,17.4196,17.4382,489000.0
2010-01-06 10:10:00,28.1,28.11,28.07,28.09,347000.0,17.4382,17.4444,17.4196,17.432,347000.0
2010-01-06 10:15:00,28.09,28.11,28.07,28.07,353000.0,17.432,17.4444,17.4196,17.4196,353000.0
2010-01-06 10:20:00,28.07,28.14,28.07,28.1,591600.0,17.4196,17.463,17.4196,17.4382,591600.0
2010-01-06 10:25:00,28.1,28.11,28.08,28.11,130200.0,17.4382,17.4444,17.4258,17.4444,130200.0
2010-01-06 10:30:00,28.11,28.13,28.1,28.11,204400.0,17.4444,17.4568,17.4382,17.4444,204400.0
2010-01-06 10:35:00,28.11,28.13,28.11,28.11,224800.0,17.4444,17.4568,17.4444,17.4444,224800.0
2010-01-06 10:40:00,28.12,28.13,28.11,28.13,121000.0,17.4506,17.4568,17.4444,17.4568,121000.0
2010-01-06 10:45:00,28.13,28.16,28.12,28.16,304400.0,17.4568,17.4754,17.4506,17.4754,304400.0
2010-01-06 10:50:00,28.16,28.18,28.14,28.14,318800.0,17.4754,17.4878,17.463,17.463,318800.0
2010-01-06 10:55:00,28.14,28.16,28.14,28.16,178400.0,17.463,17.4754,17.463,17.4754,178400.0
2010-01-06 11:00:00,28.16,28.17,28.13,28.14,195600.0,17.4754,17.4816,17.4568,17.463,195600.0
2010-01-06 11:05:00,28.14,28.15,28.11,28.11,232200.0,17.463,17.4692,17.4444,17.4444,232200.0
2010-01-06 11:10:00,28.1,28.11,28.08,28.09,389200.0,17.4382,17.4444,17.4258,17.432,389200.0
2010-01-06 11:15:00,28.09,28.11,28.07,28.1,278600.0,17.432,17.4444,17.4196,17.4382,278600.0
2010-01-06 11:20:00,28.1,28.13,28.08,28.08,174600.0,17.4382,17.4568,17.4258,17.4258,174600.0
2010-01-06 11:25:00,28.08,28.1,28.08,28.08,194600.0,17.4258,17.4382,17.4258,17.4258,194600.0
2010-01-06 11:30:00,28.08,28.09,28.06,28.06,134400.0,17.4258,17.432,17.4134,17.4134,134400.0
2010-01-06 11:35:00,28.06,28.07,28.04,28.04,309400.0,17.4134,17.4196,17.4009,17.4009,309400.0
2010-01-06 11:40:00,28.04,28.06,28.02,28.04,173800.0,17.4009,17.4134,17.3885,17.4009,173800.0
2010-01-06 11:45:00,28.04,28.06,28.04,28.06,113800.0,17.4009,17.4134,17.4009,17.4134,113800.0
2010-01-06 11:50:00,28.06,28.08,28.05,28.06,218800.0,17.4134,17.4258,17.4072,17.4134,218800.0
2010-01-06 11:55:00,28.07,28.07,28.02,28.02,372000.0,17.4196,17.4196,17.3885,17.3885,372000.0
2010-01-06 12:00:00,28.02,28.04,28.01,28.04,226800.0,17.3885,17.4009,17.3823,17.4009,226800.0
2010-01-06 12:05:00,28.04,28.11,28.03,28.11,465400.0,17.4009,17.4444,17.3947,17.4444,465400.0
2010-01-06 12:10:00,28.11,28.11,28.05,28.06,197600.0,17.4444,17.4444,17.4072,17.4134,197600.0
2010-01-06 12:15:00,28.06,28.07,28.03,28.06,114400.0,17.4134,17.4196,17.3947,17.4134,114400.0
2010-01-06 12:20:00,28.06,28.09,28.06,28.08,136000.0,17.4134,17.432,17.4134,17.4258,136000.0
2010-01-06 12:25:00,28.07,28.07,28.05,28.06,141200.0,17.4196,17.4196,17.4072,17.4134,141200.0
2010-01-06 12:30:00,28.05,28.06,28.05,28.06,93000.0,17.4072,17.4134,17.4072,17.4134,93000.0
2010-01-06 12:35:00,28.05,28.08,28.04,28.04,239800.0,17.4072,17.4258,17.4009,17.4009,239800.0
2010-01-06 12:40:00,28.04,28.05,28.03,28.04,181600.0,17.4009,17.4072,17.3947,17.4009,181600.0
2010-01-06 12:45:00,28.03,28.05,28.02,28.02,145000.0,17.3947,17.4072,17.3885,17.3885,145000.0
2010-01-06 12:50:00,28.03,28.04,28.02,28.03,137400.0,17.3947,17.4009,17.3885,17.3947,137400.0
2010-01-06 12:55:00,28.03,28.05,28.0,28.0,380200.0,17.3947,17.4072,17.3761,17.3761,380200.0
2010-01-06 13:00:00,28.0,28.03,27.99,28.02,783800.0,17.3761,17.3947,17.3699,17.3885,783800.0
2010-01-06 13:05:00,28.02,28.05,28.0,28.04,143000.0,17.3885,17.4072,17.3761,17.4009,143000.0
2010-01-06 13:10:00,28.04,28.05,28.02,28.03,120000.0,17.4009,17.4072,17.3885,17.3947,120000.0
2010-01-06 13:15:00,28.04,28.04,28.02,28.02,132000.0,17.4009,17.4009,17.3885,17.3885,132000.0
2010-01-06 13:20:00,28.02,28.05,28.02,28.04,218800.0,17.3885,17.4072,17.3885,17.4009,218800.0
2010-01-06 13:25:00,28.05,28.08,28.04,28.08,223600.0,17.4072,17.4258,17.4009,17.4258,223600.0
2010-01-06 13:30:00,28.08,28.09,28.07,28.08,148400.0,17.4258,17.432,17.4196,17.4258,148400.0
2010-01-06 13:35:00,28.08,28.08,28.06,28.06,115800.0,17.4258,17.4258,17.4134,17.4134,115800.0
2010-01-06 13:40:00,28.06,28.09,28.06,28.06,330800.0,17.4134,17.432,17.4134,17.4134,330800.0
2010-01-06 13:45:00,28.06,28.08,28.06,28.07,115800.0,17.4134,17.4258,17.4134,17.4196,115800.0
2010-01-06 13:50:00,28.08,28.09,28.06,28.08,157800.0,17.4258,17.432,17.4134,17.4258,157800.0
2010-01-06 13:55:00,28.08,28.09,28.05,28.09,146400.0,17.4258,17.432,17.4072,17.432,146400.0
2010-01-06 14:00:00,28.09,28.11,28.08,28.1,157200.0,17.432,17.4444,17.4258,17.4382,157200.0
2010-01-06 14:05:00,28.1,28.11,28.1,28.11,231400.0,17.4382,17.4444,17.4382,17.4444,231400.0
2010-01-06 14:10:00,28.11,28.13,28.1,28.12,158400.0,17.4444,17.4568,17.4382,17.4506,158400.0
2010-01-06 14:15:00,28.11,28.12,28.11,28.11,86200.0,17.4444,17.4506,17.4444,17.4444,86200.0
2010-01-06 14:20:00,28.11,28.14,28.11,28.13,125000.0,17.4444,17.463,17.4444,17.4568,125000.0
2010-01-06 14:25:00,28.13,28.14,28.11,28.12,110400.0,17.4568,17.463,17.4444,17.4506,110400.0
2010-01-06 14:30:00,28.13,28.14,28.11,28.11,121400.0,17.4568,17.463,17.4444,17.4444,121400.0
2010-01-06 14:35:00,28.11,28.17,28.11,28.16,393800.0,17.4444,17.4816,17.4444,17.4754,393800.0
2010-01-06 14:40:00,28.16,28.18,28.16,28.18,464000.0,17.4754,17.4878,17.4754,17.4878,464000.0
2010-01-06 14:45:00,28.18,28.18,28.16,28.18,345000.0,17.4878,17.4878,17.4754,17.4878,345000.0
2010-01-06 14:50:00,28.18,28.2,28.18,28.19,165000.0,17.4878,17.5002,17.4878,17.494,165000.0
2010-01-06 14:55:00,28.2,28.2,28.18,28.18,156200.0,17.5002,17.5002,17.4878,17.4878,156200.0
2010-01-06 15:00:00,28.18,28.18,28.17,28.18,152400.0,17.4878,17.4878,17.4816,17.4878,152400.0
2010-01-06 15:05:00,28.18,28.18,28.15,28.16,189000.0,17.4878,17.4878,17.4692,17.4754,189000.0
2010-01-06 15:10:00,28.15,28.16,28.15,28.16,129200.0,17.4692,17.4754,17.4692,17.4754,129200.0
2010-01-06 15:15:00,28.16,28.18,28.15,28.15,179800.0,17.4754,17.4878,17.4692,17.4692,179800.0
2010-01-06 15:20:00,28.15,28.18,28.15,28.17,115400.0,17.4692,17.4878,17.4692,17.4816,115400.0
2010-01-06 15:25:00,28.18,28.18,28.16,28.16,161200.0,17.4878,17.4878,17.4754,17.4754,161200.0
2010-01-06 15:30:00,28.16,28.17,28.14,28.15,111800.0,17.4754,17.4816,17.463,17.4692,111800.0
2010-01-06 15:35:00,28.15,28.18,28.15,28.17,169400.0,17.4692,17.4878,17.4692,17.4816,169400.0
2010-01-06 15:40:00,28.17,28.18,28.14,28.15,234600.0,17.4816,17.4878,17.463,17.4692,234600.0
2010-01-06 15:45:00,28.15,28.16,28.12,28.14,255800.0,17.4692,17.4754,17.4506,17.463,255800.0
2010-01-06 15:50:00,28.14,28.17,28.13,28.17,379000.0,17.463,17.4816,17.4568,17.4816,379000.0
2010-01-06 15:55:00,28.17,28.18,28.14,28.16,425800.0,17.4816,17.4878,17.463,17.4754,425800.0
2010-01-07 09:30:00,28.17,28.17,28.03,28.04,356000.0,17.4816,17.4816,17.3947,17.4009,356000.0
2010-01-07 09:35:00,28.04,28.05,27.97,27.99,319600.0,17.4009,17.4072,17.3575,17.3699,319600.0
2010-01-07 09:40:00,27.99,28.02,27.88,28.0,1684000.0,17.3699,17.3885,17.3017,17.3761,1684000.0
2010-01-07 09:45:00,28.0,28.02,27.94,27.95,135400.0,17.3761,17.3885,17.3389,17.3451,135400.0
2010-01-07 09:50:00,27.96,27.99,27.92,27.95,194400.0,17.3513,17.3699,17.3265,17.3451,194400.0
2010-01-07 09:55:00,27.95,27.95,27.9,27.93,177800.0,17.3451,17.3451,17.3141,17.3327,177800.0
2010-01-07 10:00:00,27.93,27.95,27.91,27.93,145000.0,17.3327,17.3451,17.3203,17.3327,145000.0
2010-01-07 10:05:00,27.93,27.93,27.91,27.93,105000.0,17.3327,17.3327,17.3203,17.3327,105000.0
2010-01-07 10:10:00,27.93,27.94,27.91,27.92,134400.0,17.3327,17.3389,17.3203,17.3265,134400.0
2010-01-07 10:15:00,27.92,27.93,27.91,27.93,137800.0,17.3265,17.3327,17.3203,17.3327,137800.0
2010-01-07 10:20:00,27.93,27.96,27.91,27.95,218800.0,17.3327,17.3513,17.3203,17.3451,218800.0
2010-01-07 10:25:00,27.96,28.03,27.95,28.02,281000.0,17.3513,17.3947,17.3451,17.3885,281000.0
2010-01-07 10:30:00,28.03,28.09,28.01,28.08,206600.0,17.3947,17.432,17.3823,17.4258,206600.0
2010-01-07 10:35:00,28.07,28.13,28.07,28.11,294200.0,17.4196,17.4568,17.4196,17.4444,294200.0
2010-01-07 10:40:00,28.11,28.14,28.11,28.14,163800.0,17.4444,17.463,17.4444,17.463,163800.0
2010-01-07 10:45:00,28.14,28.18,28.13,28.14,289800.0,17.463,17.4878,17.4568,17.463,289800.0
2010-01-07 10:50:00,28.14,28.16,28.13,28.15,156600.0,17.463,17.4754,17.4568,17.4692,156600.0
2010-01-07 10:55:00,28.15,28.17,28.12,28.13,206600.0,17.4692,17.4816,17.4506,17.4568,206600.0
2010-01-07 11:00:00,28.13,28.13,28.08,28.08,261600.0,17.4568,17.4568,17.4258,17.4258,261600.0
2010-01-07 11:05:00,28.08,28.1,28.05,28.1,238000.0,17.4258,17.4382,17.4072,17.4382,238000.0
2010-01-07 11:10:00,28.11,28.13,28.1,28.12,122200.0,17.4444,17.4568,17.4382,17.4506,122200.0
2010-01-07 11:15:00,28.11,28.11,28.05,28.06,82000.0,17.4444,17.4444,17.4072,17.4134,82000.0
2010-01-07 11:20:00,28.05,28.05,28.03,28.04,101800.0,17.4072,17.4072,17.3947,17.4009,101800.0
2010-01-07 11:25:00,28.04,28.05,28.0,28.01,116200.0,17.4009,17.4072,17.3761,17.3823,116200.0
2010-01-07 11:30:00,28.01,28.03,28.0,28.03,127600.0,17.3823,17.3947,17.3761,17.3947,127600.0
2010-01-07 11:35:00,28.03,28.05,28.02,28.04,57800.0,17.3947,17.4072,17.3885,17.4009,57800.0
2010-01-07 11:40:00,28.04,28.07,28.04,28.07,82200.0,17.4009,17.4196,17.4009,17.4196,82200.0
2010-01-07 11:45:00,28.07,28.09,28.06,28.09,84000.0,17.4196,17.432,17.4134,17.432,84000.0
2010-01-07 11:50:00,28.09,28.1,28.08,28.09,65800.0,17.432,17.4382,17.4258,17.432,65800.0
2010-01-07 11:55:00,28.09,28.09,28.06,28.06,48600.0,17.432,17.432,17.4134,17.4134,48600.0
2010-01-07 12:00:00,28.06,28.07,28.02,28.02,155400.0,17.4134,17.4196,17.3885,17.3885,155400.0
2010-01-07 12:05:00,28.03,28.05,28.03,28.05,77200.0,17.3947,17.4072,17.3947,17.4072,77200.0
2010-01-07 12:10:00,28.05,28.05,28.0,28.0,143200.0,17.4072,17.4072,17.3761,17.3761,143200.0
2010-01-07 12:15:00,28.01,28.02,28.0,28.0,82800.0,17.3823,17.3885,17.3761,17.3761,82800.0
2010-01-07 12:20:00,28.01,28.01,27.97,27.98,244000.0,17.3823,17.3823,17.3575,17.3637,244000.0
2010-01-07 12:25:00,27.97,27.99,27.96,27.97,113200.0,17.3575,17.3699,17.3513,17.3575,113200.0
2010-01-07 12:30:00,27.97,28.0,27.96,27.98,108000.0,17.3575,17.3761,17.3513,17.3637,108000.0
2010-01-07 12:35:00,27.98,28.0,27.96,27.97,165600.0,17.3637,17.3761,17.3513,17.3575,165600.0
2010-01-07 12:40:00,27.97,27.99,27.95,27.96,85000.0,17.3575,17.3699,17.3451,17.3513,85000.0
2010-01-07 12:45:00,27.97,28.0,27.96,27.98,132800.0,17.3575,17.3761,17.3513,17.3637,132800.0
2010-01-07 12:50:00,27.98,28.0,27.98,27.99,84400.0,17.3637,17.3761,17.3637,17.3699,84400.0
2010-01-07 12:55:00,27.99,28.0,27.96,27.98,82800.0,17.3699,17.3761,17.3513,17.3637,82800.0
2010-01-07 13:00:00,27.97,27.99,27.97,27.98,44400.0,17.3575,17.3699,17.3575,17.3637,44400.0
2010-01-07 13:05:00,27.98,28.02,27.98,28.02,110800.0,17.3637,17.3885,17.3637,17.3885,110800.0
2010-01-07 13:10:00,28.02,28.05,28.02,28.04,77800.0,17.3885,17.4072,17.3885,17.4009,77800.0
2010-01-07 13:15:00,28.04,28.05,28.04,28.04,57400.0,17.4009,17.4072,17.4009,17.4009,57400.0
2010-01-07 13:20:00,28.04,28.07,28.02,28.07,62400.0,17.4009,17.4196,17.3885,17.4196,62400.0
2010-01-07 13:25:00,28.07,28.07,28.05,28.05,34600.0,17.4196,17.4196,17.4072,17.4072,34600.0
2010-01-07 13:30:00,28.05,28.05,28.04,28.04,68200.0,17.4072,17.4072,17.4009,17.4009,68200.0
2010-01-07 13:35:00,28.05,28.07,28.04,28.06,94800.0,17.4072,17.4196,17.4009,17.4134,94800.0
2010-01-07 13:40:00,28.06,28.07,28.03,28.03,69800.0,17.4134,17.4196,17.3947,17.3947,69800.0
2010-01-07 13:45:00,28.03,28.04,28.02,28.02,61400.0,17.3947,17.4009,17.3885,17.3885,61400.0
2010-01-07 13:50:00,28.03,28.05,28.01,28.02,86800.0,17.3947,17.4072,17.3823,17.3885,86800.0
2010-01-07 13:55:00,28.03,28.03,28.0,28.02,82400.0,17.3947,17.3947,17.3761,17.3885,82400.0
2010-01-07 14:00:00,28.02,28.04,28.0,28.0,174400.0,17.3885,17.4009,17.3761,17.3761,174400.0
2010-01-07 14:05:00,28.0,28.03,28.0,28.02,36800.0,17.3761,17.3947,17.3761,17.3885,36800.0
2010-01-07 14:10:00,28.02,28.04,28.02,28.02,58800.0,17.3885,17.4009,17.3885,17.3885,58800.0
2010-01-07 14:15:00,28.02,28.03,28.0,28.01,54600.0,17.3885,17.3947,17.3761,17.3823,54600.0
2010-01-07 14:20:00,28.01,28.04,28.0,28.03,126000.0,17.3823,17.4009,17.3761,17.3947,126000.0
2010-01-07 14:25:00,28.02,28.04,28.0,28.0,88800.0,17.3885,17.4009,17.3761,17.3761,88800.0
2010-01-07 14:30:00,28.0,28.02,28.0,28.02,50600.0,17.3761,17.3885,17.3761,17.3885,50600.0
2010-01-07 14:35:00,28.02,28.06,28.0,28.04,190400.0,17.3885,17.4134,17.3761,17.4009,190400.0
2010-01-07 14:40:00,28.04,28.04,28.02,28.03,106000.0,17.4009,17.4009,17.3885,17.3947,106000.0
2010-01-07 14:45:00,28.03,28.07,28.03,28.07,97400.0,17.3947,17.4196,17.3947,17.4196,97400.0
2010-01-07 14:50:00,28.06,28.07,28.06,28.07,60200.0,17.4134,17.4196,17.4134,17.4196,60200.0
2010-01-07 14:55:00,28.07,28.07,28.05,28.07,114000.0,17.4196,17.4196,17.4072,17.4196,114000.0
2010-01-07 15:00:00,28.07,28.07,28.01,28.07,231800.0,17.4196,17.4196,17.3823,17.4196,231800.0
2010-01-07 15:05:00,28.06,28.07,28.04,28.05,139200.0,17.4134,17.4196,17.4009,17.4072,139200.0
2010-01-07 15:10:00,28.05,28.06,28.04,28.05,92000.0,17.4072,17.4134,17.4009,17.4072,92000.0
2010-01-07 15:15:00,28.04,28.04,28.02,28.04,65600.0,17.4009,17.4009,17.3885,17.4009,65600.0
2010-01-07 15:20:00,28.04,28.09,28.04,28.08,127200.0,17.4009,17.432,17.4009,17.4258,127200.0
2010-01-07 15:25:00,28.08,28.08,28.05,28.07,127000.0,17.4258,17.4258,17.4072,17.4196,127000.0
2010-01-07 15:30:00,28.07,28.09,28.06,28.08,138800.0,17.4196,17.432,17.4134,17.4258,138800.0
2010-01-07 15:35:00,28.09,28.09,28.06,28.07,99000.0,17.432,17.432,17.4134,17.4196,99000.0
2010-01-07 15:40:00,28.07,28.09,28.05,28.07,240600.0,17.4196,17.432,17.4072,17.4196,240600.0
2010-01-07 15:45:00,28.07,28.08,28.06,28.06,170400.0,17.4196,17.4258,17.4134,17.4134,170400.0
2010-01-07 15:50:00,28.06,28.09,28.06,28.08,282200.0,17.4134,17.432,17.4134,17.4258,282200.0
2010-01-07 15:55:00,28.09,28.11,28.08,28.08,637400.0,17.432,17.4444,17.4258,17.4258,637400.0
2010-01-08 09:30:00,27.73,27.82,27.58,27.61,1233400.0,17.2086,17.2644,17.1155,17.1341,1233400.0
2010-01-08 09:35:00,27.61,27.63,27.52,27.53,716800.0,17.1341,17.1465,17.0782,17.0845,716800.0
2010-01-08 09:40:00,27.54,27.56,27.43,27.47,1093800.0,17.0907,17.1031,17.0224,17.0472,1093800.0
2010-01-08 09:45:00,27.47,27.5,27.45,27.46,435000.0,17.0472,17.0658,17.0348,17.041,435000.0
2010-01-08 09:50:00,27.47,27.47,27.38,27.41,656400.0,17.0472,17.0472,16.9914,17.01,656400.0
2010-01-08 09:55:00,27.41,27.43,27.38,27.41,684800.0,17.01,17.0224,16.9914,17.01,684800.0
2010-01-08 10:00:00,27.41,27.47,27.41,27.45,703400.0,17.01,17.0472,17.01,17.0348,703400.0
2010-01-08 10:05:00,27.45,27.47,27.45,27.45,442600.0,17.0348,17.0472,17.0348,17.0348,442600.0
2010-01-08 10:10:00,27.45,27.45,27.42,27.43,475000.0,17.0348,17.0348,17.0162,17.0224,475000.0
2010-01-08 10:15:00,27.43,27.5,27.42,27.5,513600.0,17.0224,17.0658,17.0162,17.0658,513600.0
2010-01-08 10:20:00,27.5,27.5,27.48,27.48,623800.0,17.0658,17.0658,17.0534,17.0534,623800.0
2010-01-08 10:25:00,27.48,27.49,27.44,27.45,310600.0,17.0534,17.0596,17.0286,17.0348,310600.0
2010-01-08 10:30:00,27.45,27.48,27.43,27.45,305400.0,17.0348,17.0534,17.0224,17.0348,305400.0
2010-01-08 10:35:00,27.45,27.5,27.45,27.49,654200.0,17.0348,17.0658,17.0348,17.0596,654200.0
2010-01-08 10:40:00,27.5,27.5,27.48,27.49,244200.0,17.0658,17.0658,17.0534,17.0596,244200.0
2010-01-08 10:45:00,27.49,27.5,27.46,27.46,483600.0,17.0596,17.0658,17.041,17.041,483600.0
2010-01-08 10:50:00,27.46,27.47,27.43,27.47,389200.0,17.041,17.0472,17.0224,17.0472,389200.0
2010-01-08 10:55:00,27.46,27.49,27.45,27.49,402600.0,17.041,17.0596,17.0348,17.0596,402600.0
2010-01-08 11:00:00,27.49,27.5,27.47,27.5,357200.0,17.0596,17.0658,17.0472,17.0658,357200.0
2010-01-08 11:05:00,27.5,27.53,27.48,27.53,470800.0,17.0658,17.0845,17.0534,17.0845,470800.0
2010-01-08 11:10:00,27.53,27.6,27.52,27.6,452400.0,17.0845,17.1279,17.0782,17.1279,452400.0
2010-01-08 11:15:00,27.6,27.61,27.58,27.61,321600.0,17.1279,17.1341,17.1155,17.1341,321600.0
2010-01-08 11:20:00,27.61,27.63,27.59,27.59,755400.0,17.1341,17.1465,17.1217,17.1217,755400.0
2010-01-08 11:25:00,27.59,27.62,27.59,27.61,345000.0,17.1217,17.1403,17.1217,17.1341,345000.0
2010-01-08 11:30:00,27.61,27.65,27.61,27.64,327400.0,17.1341,17.1589,17.1341,17.1527,327400.0
2010-01-08 11:35:00,27.64,27.65,27.64,27.64,221000.0,17.1527,17.1589,17.1527,17.1527,221000.0
2010-01-08 11:40:00,27.64,27.67,27.64,27.67,233200.0,17.1527,17.1713,17.1527,17.1713,233200.0
2010-01-08 11:45:00,27.66,27.67,27.61,27.62,205000.0,17.1651,17.1713,17.1341,17.1403,205000.0
2010-01-08 11:50:00,27.62,27.62,27.58,27.59,197800.0,17.1403,17.1403,17.1155,17.1217,197800.0
2010-01-08 11:55:00,27.59,27.59,27.56,27.57,102200.0,17.1217,17.1217,17.1031,17.1093,102200.0
2010-01-08 12:00:00,27.57,27.6,27.57,27.58,127800.0,17.1093,17.1279,17.1093,17.1155,127800.0
2010-01-08 12:05:00,27.58,27.61,27.58,27.6,226800.0,17.1155,17.1341,17.1155,17.1279,226800.0
2010-01-08 12:10:00,27.6,27.6,27.58,27.58,135800.0,17.1279,17.1279,17.1155,17.1155,135800.0
2010-01-08 12:15:00,27.59,27.59,27.55,27.56,213000.0,17.1217,17.1217,17.0969,17.1031,213000.0
2010-01-08 12:20:00,27.56,27.56,27.54,27.55,111400.0,17.1031,17.1031,17.0907,17.0969,111400.0
2010-01-08 12:25:00,27.55,27.58,27.55,27.57,127800.0,17.0969,17.1155,17.0969,17.1093,127800.0
2010-01-08 12:30:00,27.58,27.59,27.56,27.58,105600.0,17.1155,17.1217,17.1031,17.1155,105600.0
2010-01-08 12:35:00,27.58,27.59,27.58,27.58,140400.0,17.1155,17.1217,17.1155,17.1155,140400.0
2010-01-08 12:40:00,27.58,27.59,27.57,27.57,101000.0,17.1155,17.1217,17.1093,17.1093,101000.0
2010-01-08 12:45:00,27.57,27.58,27.56,27.57,170800.0,17.1093,17.1155,17.1031,17.1093,170800.0
2010-01-08 12:50:00,27.57,27.59,27.57,27.57,236200.0,17.1093,17.1217,17.1093,17.1093,236200.0
2010-01-08 12:55:00,27.57,27.58,27.55,27.55,324400.0,17.1093,17.1155,17.0969,17.0969,324400.0
2010-01-08 13:00:00,27.55,27.56,27.54,27.54,99200.0,17.0969,17.1031,17.0907,17.0907,99200.0
2010-01-08 13:05:00,27.54,27.56,27.52,27.52,186400.0,17.0907,17.1031,17.0782,17.0782,186400.0
2010-01-08 13:10:00,27.52,27.55,27.52,27.53,141200.0,17.0782,17.0969,17.0782,17.0845,141200.0
2010-01-08 13:15:00,27.53,27.54,27.5,27.5,125800.0,17.0845,17.0907,17.0658,17.0658,125800.0
2010-01-08 13:20:00,27.5,27.54,27.5,27.53,126400.0,17.0658,17.0907,17.0658,17.0845,126400.0
2010-01-08 13:25:00,27.53,27.53,27.5,27.52,126800.0,17.0845,17.0845,17.0658,17.0782,126800.0
2010-01-08 13:30:00,27.51,27.53,27.5,27.5,102000.0,17.072,17.0845,17.0658,17.0658,102000.0
2010-01-08 13:35:00,27.5,27.52,27.5,27.51,130400.0,17.0658,17.0782,17.0658,17.072,130400.0
2010-01-08 13:40:00,27.52,27.52,27.48,27.48,220800.0,17.0782,17.0782,17.0534,17.0534,220800.0
2010-01-08 13:45:00,27.48,27.48,27.45,27.45,110600.0,17.0534,17.0534,17.0348,17.0348,110600.0
2010-01-08 13:50:00,27.45,27.48,27.43,27.48,203800.0,17.0348,17.0534,17.0224,17.0534,203800.0
2010-01-08 13:55:00,27.48,27.49,27.46,27.46,114600.0,17.0534,17.0596,17.041,17.041,114600.0
2010-01-08 14:00:00,27.46,27.5,27.45,27.45,245400.0,17.041,17.0658,17.0348,17.0348,245400.0
2010-01-08 14:05:00,27.45,27.49,27.45,27.46,155000.0,17.0348,17.0596,17.0348,17.041,155000.0
2010-01-08 14:10:00,27.46,27.47,27.46,27.46,140400.0,17.041,17.0472,17.041,17.041,140400.0
2010-01-08 14:15:00,27.46,27.46,27.42,27.45,198000.0,17.041,17.041,17.0162,17.0348,198000.0
2010-01-08 14:20:00,27.45,27.47,27.45,27.46,159200.0,17.0348,17.0472,17.0348,17.041,159200.0
2010-01-08 14:25:00,27.46,27.46,27.43,27.45,146600.0,17.041,17.041,17.0224,17.0348,146600.0
2010-01-08 14:30:00,27.46,27.47,27.43,27.43,399000.0,17.041,17.0472,17.0224,17.0224,399000.0
2010-01-08 14:35:00,27.44,27.46,27.43,27.45,161800.0,17.0286,17.041,17.0224,17.0348,161800.0
2010-01-08 14:40:00,27.45,27.46,27.43,27.43,167200.0,17.0348,17.041,17.0224,17.0224,167200.0
2010-01-08 14:45:00,27.44,27.44,27.43,27.43,197200.0,17.0286,17.0286,17.0224,17.0224,197200.0
2010-01-08 14:50:00,27.43,27.45,27.43,27.43,145800.0,17.0224,17.0348,17.0224,17.0224,145800.0
2010-01-08 14:55:00,27.43,27.44,27.43,27.43,164600.0,17.0224,17.0286,17.0224,17.0224,164600.0
2010-01-08 15:00:00,27.43,27.45,27.43,27.43,220600.0,17.0224,17.0348,17.0224,17.0224,220600.0
2010-01-08 15:05:00,27.43,27.45,27.43,27.43,226400.0,17.0224,17.0348,17.0224,17.0224,226400.0
2010-01-08 15:10:00,27.43,27.44,27.42,27.43,305000.0,17.0224,17.0286,17.0162,17.0224,305000.0
2010-01-08 15:15:00,27.43,27.43,27.42,27.43,184400.0,17.0224,17.0224,17.0162,17.0224,184400.0
2010-01-08 15:20:00,27.43,27.43,27.42,27.42,312800.0,17.0224,17.0224,17.0162,17.0162,312800.0
2010-01-08 15:25:00,27.42,27.43,27.42,27.43,185200.0,17.0162,17.0224,17.0162,17.0224,185200.0
2010-01-08 15:30:00,27.43,27.46,27.43,27.45,330600.0,17.0224,17.041,17.0224,17.0348,330600.0
2010-01-08 15:35:00,27.45,27.5,27.45,27.5,442000.0,17.0348,17.0658,17.0348,17.0658,442000.0
2010-01-08 15:40:00,27.5,27.55,27.49,27.54,884000.0,17.0658,17.0969,17.0596,17.0907,884000.0
2010-01-08 15:45:00,27.54,27.54,27.5,27.51,685000.0,17.0907,17.0907,17.0658,17.072,685000.0
2010-01-08 15:50:00,27.5,27.56,27.5,27.54,1026000.0,17.0658,17.1031,17.0658,17.0907,1026000.0
2010-01-08 15:55:00,27.55,27.58,27.54,27.57,1152600.0,17.0969,17.1155,17.0907,17.1093,1152600.0
2010-01-11 09:30:00,27.58,27.58,27.48,27.48,519400.0,17.1155,17.1155,17.0534,17.0534,519400.0
2010-01-11 09:35:00,27.48,27.57,27.47,27.57,293200.0,17.0534,17.1093,17.0472,17.1093,293200.0
2010-01-11 09:40:00,27.56,27.58,27.46,27.5,400400.0,17.1031,17.1155,17.041,17.0658,400400.0
2010-01-11 09:45:00,27.5,27.51,27.45,27.45,344400.0,17.0658,17.072,17.0348,17.0348,344400.0
2010-01-11 09:50:00,27.45,27.49,27.45,27.48,251000.0,17.0348,17.0596,17.0348,17.0534,251000.0
2010-01-11 09:55:00,27.48,27.5,27.46,27.47,515000.0,17.0534,17.0658,17.041,17.0472,515000.0
2010-01-11 10:00:00,27.48,27.48,27.45,27.46,328600.0,17.0534,17.0534,17.0348,17.041,328600.0
2010-01-11 10:05:00,27.46,27.47,27.43,27.43,270000.0,17.041,17.0472,17.0224,17.0224,270000.0
2010-01-11 10:10:00,27.43,27.46,27.43,27.43,293800.0,17.0224,17.041,17.0224,17.0224,293800.0
2010-01-11 10:15:00,27.43,27.44,27.42,27.42,343400.0,17.0224,17.0286,17.0162,17.0162,343400.0
2010-01-11 10:20:00,27.42,27.43,27.4,27.43,253200.0,17.0162,17.0224,17.0038,17.0224,253200.0
2010-01-11 10:25:00,27.43,27.47,27.43,27.47,242000.0,17.0224,17.0472,17.0224,17.0472,242000.0
2010-01-11 10:30:00,27.47,27.5,27.47,27.5,206200.0,17.0472,17.0658,17.0472,17.0658,206200.0
2010-01-11 10:35:00,27.5,27.53,27.5,27.52,173400.0,17.0658,17.0845,17.0658,17.0782,173400.0
2010-01-11 10:40:00,27.52,27.61,27.52,27.61,435400.0,17.0782,17.1341,17.0782,17.1341,435400.0
2010-01-11 10:45:00,27.61,27.71,27.61,27.71,448600.0,17.1341,17.1962,17.1341,17.1962,448600.0
2010-01-11 10:50:00,27.71,27.8,27.7,27.72,667400.0,17.1962,17.252,17.19,17.2024,667400.0
2010-01-11 10:55:00,27.72,27.8,27.72,27.8,672000.0,17.2024,17.252,17.2024,17.252,672000.0
2010-01-11 11:00:00,27.8,27.86,27.79,27.86,922800.0,17.252,17.2892,17.2458,17.2892,922800.0
2010-01-11 11:05:00,27.86,27.86,27.78,27.79,587800.0,17.2892,17.2892,17.2396,17.2458,587800.0
2010-01-11 11:10:00,27.79,27.82,27.78,27.79,271600.0,17.2458,17.2644,17.2396,17.2458,271600.0
2010-01-11 11:15:00,27.79,27.8,27.79,27.79,183200.0,17.2458,17.252,17.2458,17.2458,183200.0
2010-01-11 11:20:00,27.79,27.79,27.75,27.79,328200.0,17.2458,17.2458,17.221,17.2458,328200.0
2010-01-11 11:25:00,27.79,27.8,27.75,27.77,239800.0,17.2458,17.252,17.221,17.2334,239800.0
2010-01-11 11:30:00,27.77,27.79,27.77,27.78,265800.0,17.2334,17.2458,17.2334,17.2396,265800.0
2010-01-11 11:35:00,27.79,27.85,27.78,27.83,408800.0,17.2458,17.283,17.2396,17.2706,408800.0
2010-01-11 11:40:00,27.83,27.84,27.81,27.83,143600.0,17.2706,17.2768,17.2582,17.2706,143600.0
2010-01-11 11:45:00,27.84,27.86,27.83,27.85,113000.0,17.2768,17.2892,17.2706,17.283,113000.0
2010-01-11 11:50:00,27.86,27.91,27.86,27.9,414000.0,17.2892,17.3203,17.2892,17.3141,414000.0
2010-01-11 11:55:00,27.89,27.93,27.89,27.93,187000.0,17.3079,17.3327,17.3079,17.3327,187000.0
2010-01-11 12:00:00,27.93,27.98,27.93,27.98,423800.0,17.3327,17.3637,17.3327,17.3637,423800.0
2010-01-11 12:05:00,27.98,27.99,27.95,27.99,205600.0,17.3637,17.3699,17.3451,17.3699,205600.0
2010-01-11 12:10:00,27.99,28.02,27.99,28.0,302000.0,17.3699,17.3885,17.3699,17.3761,302000.0
2010-01-11 12:15:00,28.0,28.01,27.98,28.0,233200.0,17.3761,17.3823,17.3637,17.3761,233200.0
2010-01-11 12:20:00,28.0,28.0,28.0,28.0,79000.0,17.3761,17.3761,17.3761,17.3761,79000.0
2010-01-11 12:25:00,28.0,28.0,27.99,27.99,217800.0,17.3761,17.3761,17.3699,17.3699,217800.0
2010-01-11 12:30:00,27.99,27.99,27.97,27.98,156800.0,17.3699,17.3699,17.3575,17.3637,156800.0
2010-01-11 12:35:00,27.99,28.03,27.99,28.0,236000.0,17.3699,17.3947,17.3699,17.3761,236000.0
2010-01-11 12:40:00,28.0,28.01,27.99,28.0,168400.0,17.3761,17.3823,17.3699,17.3761,168400.0
2010-01-11 12:45:00,28.0,28.0,27.96,27.97,235400.0,17.3761,17.3761,17.3513,17.3575,235400.0
2010-01-11 12:50:00,27.96,27.97,27.94,27.94,105000.0,17.3513,17.3575,17.3389,17.3389,105000.0
2010-01-11 12:55:00,27.95,27.98,27.94,27.98,226600.0,17.3451,17.3637,17.3389,17.3637,226600.0
2010-01-11 13:00:00,27.97,27.98,27.92,27.93,475600.0,17.3575,17.3637,17.3265,17.3327,475600.0
2010-01-11 13:05:00,27.93,27.93,27.91,27.92,97200.0,17.3327,17.3327,17.3203,17.3265,97200.0
2010-01-11 13:10:00,27.92,27.93,27.88,27.9,163600.0,17.3265,17.3327,17.3017,17.3141,163600.0
2010-01-11 13:15:00,27.9,27.9,27.88,27.88,105000.0,17.3141,17.3141,17.3017,17.3017,105000.0
2010-01-11 13:20:00,27.88,27.9,27.88,27.9,126600.0,17.3017,17.3141,17.3017,17.3141,126600.0
2010-01-11 13:25:00,27.89,27.91,27.88,27.88,175400.0,17.3079,17.3203,17.3017,17.3017,175400.0
2010-01-11 13:30:00,27.88,27.92,27.87,27.92,230400.0,17.3017,17.3265,17.2955,17.3265,230400.0
2010-01-11 13:35:00,27.92,27.97,27.91,27.96,174200.0,17.3265,17.3575,17.3203,17.3513,174200.0
2010-01-11 13:40:00,27.96,28.0,27.94,28.0,336600.0,17.3513,17.3761,17.3389,17.3761,336600.0
2010-01-11 13:45:00,28.0,28.01,28.0,28.0,121400.0,17.3761,17.3823,17.3761,17.3761,121400.0
2010-01-11 13:50:00,28.0,28.07,28.0,28.07,332200.0,17.3761,17.4196,17.3761,17.4196,332200.0
2010-01-11 13:55:00,28.07,28.1,28.05,28.05,274400.0,17.4196,17.4382,17.4072,17.4072,274400.0
2010-01-11 14:00:00,28.06,28.11,28.05,28.09,262200.0,17.4134,17.4444,17.4072,17.432,262200.0
2010-01-11 14:05:00,28.09,28.1,28.07,28.08,133800.0,17.432,17.4382,17.4196,17.4258,133800.0
2010-01-11 14:10:00,28.08,28.13,28.08,28.12,317000.0,17.4258,17.4568,17.4258,17.4506,317000.0
2010-01-11 14:15:00,28.11,28.14,28.11,28.14,409200.0,17.4444,17.463,17.4444,17.463,409200.0
2010-01-11 14:20:00,28.14,28.14,28.1,28.11,140800.0,17.463,17.463,17.4382,17.4444,140800.0
2010-01-11 14:25:00,28.11,28.11,28.08,28.11,110400.0,17.4444,17.4444,17.4258,17.4444,110400.0
2010-01-11 14:30:00,28.11,28.11,28.08,28.08,135600.0,17.4444,17.4444,17.4258,17.4258,135600.0
2010-01-11 14:35:00,28.08,28.09,28.06,28.06,192200.0,17.4258,17.432,17.4134,17.4134,192200.0
2010-01-11 14:40:00,28.06,28.07,28.03,28.03,118400.0,17.4134,17.4196,17.3947,17.3947,118400.0
2010-01-11 14:45:00,28.03,28.06,28.03,28.05,123200.0,17.3947,17.4134,17.3947,17.4072,123200.0
2010-01-11 14:50:00,28.04,28.05,28.0,28.0,125200.0,17.4009,17.4072,17.3761,17.3761,125200.0
2010-01-11 14:55:00,28.01,28.04,28.0,28.02,203800.0,17.3823,17.4009,17.3761,17.3885,203800.0
2010-01-11 15:00:00,28.01,28.09,28.0,28.07,367200.0,17.3823,17.432,17.3761,17.4196,367200.0
2010-01-11 15:05:00,28.07,28.11,28.07,28.11,362800.0,17.4196,17.4444,17.4196,17.4444,362800.0
2010-01-11 15:10:00,28.11,28.11,28.08,28.11,296600.0,17.4444,17.4444,17.4258,17.4444,296600.0
2010-01-11 15:15:00,28.11,28.14,28.11,28.14,396400.0,17.4444,17.463,17.4444,17.463,396400.0
2010-01-11 15:20:00,28.14,28.14,28.12,28.13,293000.0,17.463,17.463,17.4506,17.4568,293000.0
2010-01-11 15:25:00,28.13,28.18,28.13,28.18,606600.0,17.4568,17.4878,17.4568,17.4878,606600.0
2010-01-11 15:30:00,28.18,28.21,28.16,28.18,645000.0,17.4878,17.5064,17.4754,17.4878,645000.0
2010-01-11 15:35:00,28.18,28.23,28.18,28.21,531800.0,17.4878,17.5189,17.4878,17.5064,531800.0
2010-01-11 15:40:00,28.21,28.21,28.16,28.17,704600.0,17.5064,17.5064,17.4754,17.4816,704600.0
2010-01-11 15:45:00,28.17,28.18,28.13,28.17,737200.0,17.4816,17.4878,17.4568,17.4816,737200.0
2010-01-11 15:50:00,28.16,28.18,28.14,28.14,1098000.0,17.4754,17.4878,17.463,17.463,1098000.0
2010-01-11 15:55:00,28.14,28.17,28.14,28.14,1772200.0,17.463,17.4816,17.463,17.463,1772200.0
2010-01-12 09:30:00,28.08,28.24,28.03,28.2,565400.0,17.4258,17.5251,17.3947,17.5002,565400.0
2010-01-12 09:35:00,28.21,28.24,28.16,28.2,536600.0,17.5064,17.5251,17.4754,17.5002,536600.0
2010-01-12 09:40:00,28.19,28.33,28.18,28.3,649800.0,17.494,17.5809,17.4878,17.5623,649800.0
2010-01-12 09:45:00,28.3,28.34,28.25,28.32,531400.0,17.5623,17.5871,17.5313,17.5747,531400.0
2010-01-12 09:50:00,28.33,28.38,28.32,28.33,395000.0,17.5809,17.6119,17.5747,17.5809,395000.0
2010-01-12 09:55:00,28.33,28.35,28.29,28.34,326400.0,17.5809,17.5933,17.5561,17.5871,326400.0
2010-01-12 10:00:00,28.35,28.36,28.27,28.29,396000.0,17.5933,17.5995,17.5437,17.5561,396000.0
2010-01-12 10:05:00,28.29,28.3,28.22,28.27,555200.0,17.5561,17.5623,17.5127,17.5437,555200.0
2010-01-12 10:10:00,28.27,28.33,28.26,28.28,349400.0,17.5437,17.5809,17.5375,17.5499,349400.0
2010-01-12 10:15:00,28.28,28.3,28.25,28.29,265400.0,17.5499,17.5623,17.5313,17.5561,265400.0
2010-01-12 10:20:00,28.3,28.33,28.27,28.33,305400.0,17.5623,17.5809,17.5437,17.5809,305400.0
2010-01-12 10:25:00,28.33,28.42,28.33,28.4,394400.0,17.5809,17.6368,17.5809,17.6244,394400.0
2010-01-12 10:30:00,28.4,28.42,28.36,28.41,436000.0,17.6244,17.6368,17.5995,17.6306,436000.0
2010-01-12 10:35:00,28.41,28.44,28.41,28.43,326600.0,17.6306,17.6492,17.6306,17.643,326600.0
2010-01-12 10:40:00,28.43,28.48,28.43,28.45,549200.0,17.643,17.674,17.643,17.6554,549200.0
2010-01-12 10:45:00,28.45,28.48,28.45,28.47,289200.0,17.6554,17.674,17.6554,17.6678,289200.0
2010-01-12 10:50:00,28.47,28.48,28.43,28.43,212400.0,17.6678,17.674,17.643,17.643,212400.0
2010-01-12 10:55:00,28.43,28.45,28.43,28.43,165800.0,17.643,17.6554,17.643,17.643,165800.0
2010-01-12 11:00:00,28.43,28.43,28.4,28.42,241600.0,17.643,17.643,17.6244,17.6368,241600.0
2010-01-12 11:05:00,28.41,28.42,28.41,28.41,89400.0,17.6306,17.6368,17.6306,17.6306,89400.0
2010-01-12 11:10:00,28.41,28.42,28.38,28.39,190400.0,17.6306,17.6368,17.6119,17.6182,190400.0
2010-01-12 11:15:00,28.39,28.42,28.39,28.41,136800.0,17.6182,17.6368,17.6182,17.6306,136800.0
2010-01-12 11:20:00,28.41,28.5,28.38,28.38,157400.0,17.6306,17.6864,17.6119,17.6119,157400.0
2010-01-12 11:25:00,28.38,28.43,28.38,28.43,155600.0,17.6119,17.643,17.6119,17.643,155600.0
2010-01-12 11:30:00,28.43,28.46,28.41,28.41,319400.0,17.643,17.6616,17.6306,17.6306,319400.0
2010-01-12 11:35:00,28.41,28.42,28.39,28.4,189000.0,17.6306,17.6368,17.6182,17.6244,189000.0
2010-01-12 11:40:00,28.39,28.43,28.39,28.43,321200.0,17.6182,17.643,17.6182,17.643,321200.0
2010-01-12 11:45:00,28.43,28.45,28.4,28.42,219200.0,17.643,17.6554,17.6244,17.6368,219200.0
2010-01-12 11:50:00,28.42,28.43,28.41,28.41,113000.0,17.6368,17.643,17.6306,17.6306,113000.0
2010-01-12 11:55:00,28.41,28.42,28.4,28.42,157600.0,17.6306,17.6368,17.6244,17.6368,157600.0
2010-01-12 12:00:00,28.42,28.42,28.41,28.41,190000.0,17.6368,17.6368,17.6306,17.6306,190000.0
2010-01-12 12:05:00,28.42,28.42,28.4,28.4,92600.0,17.6368,17.6368,17.6244,17.6244,92600.0
2010-01-12 12:10:00,28.4,28.41,28.38,28.39,86600.0,17.6244,17.6306,17.6119,17.6182,86600.0
2010-01-12 12:15:00,28.39,28.4,28.38,28.39,120400.0,17.6182,17.6244,17.6119,17.6182,120400.0
2010-01-12 12:20:00,28.4,28.42,28.39,28.41,306800.0,17.6244,17.6368,17.6182,17.6306,306800.0
2010-01-12 12:25:00,28.41,28.43,28.4,28.43,206400.0,17.6306,17.643,17.6244,17.643,206400.0
2010-01-12 12:30:00,28.43,28.43,28.4,28.42,188600.0,17.643,17.643,17.6244,17.6368,188600.0
2010-01-12 12:35:00,28.42,28.46,28.42,28.46,196000.0,17.6368,17.6616,17.6368,17.6616,196000.0
2010-01-12 12:40:00,28.46,28.49,28.45,28.47,336800.0,17.6616,17.6802,17.6554,17.6678,336800.0
2010-01-12 12:45:00,28.47,28.49,28.46,28.47,190600.0,17.6678,17.6802,17.6616,17.6678,190600.0
2010-01-12 12:50:00,28.47,28.47,28.42,28.45,407000.0,17.6678,17.6678,17.6368,17.6554,407000.0
2010-01-12 12:55:00,28.44,28.46,28.42,28.42,179600.0,17.6492,17.6616,17.6368,17.6368,179600.0
2010-01-12 13:00:00,28.41,28.43,28.39,28.41,176800.0,17.6306,17.643,17.6182,17.6306,176800.0
2010-01-12 13:05:00,28.41,28.41,28.38,28.4,129800.0,17.6306,17.6306,17.6119,17.6244,129800.0
2010-01-12 13:10:00,28.4,28.41,28.38,28.4,90800.0,17.6244,17.6306,17.6119,17.6244,90800.0
2010-01-12 13:15:00,28.4,28.4,28.37,28.39,159000.0,17.6244,17.6244,17.6057,17.6182,159000.0
2010-01-12 13:20:00,28.39,28.41,28.38,28.39,211800.0,17.6182,17.6306,17.6119,17.6182,211800.0
2010-01-12 13:25:00,28.39,28.41,28.38,28.39,159600.0,17.6182,17.6306,17.6119,17.6182,159600.0
2010-01-12 13:30:00,28.39,28.39,28.36,28.38,118800.0,17.6182,17.6182,17.5995,17.6119,118800.0
2010-01-12 13:35:00,28.38,28.39,28.37,28.38,170200.0,17.6119,17.6182,17.6057,17.6119,170200.0
2010-01-12 13:40:00,28.39,28.39,28.37,28.38,130000.0,17.6182,17.6182,17.6057,17.6119,130000.0
2010-01-12 13:45:00,28.38,28.38,28.37,28.38,109000.0,17.6119,17.6119,17.6057,17.6119,109000.0
2010-01-12 13:50:00,28.38,28.41,28.36,28.4,158600.0,17.6119,17.6306,17.5995,17.6244,158600.0
2010-01-12 13:55:00,28.4,28.41,28.39,28.41,76200.0,17.6244,17.6306,17.6182,17.6306,76200.0
2010-01-12 14:00:00,28.41,28.41,28.34,28.37,250600.0,17.6306,17.6306,17.5871,17.6057,250600.0
2010-01-12 14:05:00,28.36,28.39,28.36,28.36,220200.0,17.5995,17.6182,17.5995,17.5995,220200.0
2010-01-12 14:10:00,28.36,28.37,28.36,28.36,184800.0,17.5995,17.6057,17.5995,17.5995,184800.0
2010-01-12 14:15:00,28.36,28.37,28.35,28.36,119800.0,17.5995,17.6057,17.5933,17.5995,119800.0
2010-01-12 14:20:00,28.36,28.37,28.35,28.36,75800.0,17.5995,17.6057,17.5933,17.5995,75800.0
2010-01-12 14:25:00,28.36,28.36,28.34,28.35,121200.0,17.5995,17.5995,17.5871,17.5933,121200.0
2010-01-12 14:30:00,28.36,28.36,28.35,28.35,158200.0,17.5995,17.5995,17.5933,17.5933,158200.0
2010-01-12 14:35:00,28.36,28.37,28.35,28.36,147000.0,17.5995,17.6057,17.5933,17.5995,147000.0
2010-01-12 14:40:00,28.36,28.36,28.34,28.35,157000.0,17.5995,17.5995,17.5871,17.5933,157000.0
2010-01-12 14:45:00,28.35,28.37,28.35,28.37,120400.0,17.5933,17.6057,17.5933,17.6057,120400.0
2010-01-12 14:50:00,28.37,28.39,28.36,28.38,99400.0,17.6057,17.6182,17.5995,17.6119,99400.0
2010-01-12 14:55:00,28.38,28.39,28.37,28.38,179800.0,17.6119,17.6182,17.6057,17.6119,179800.0
2010-01-12 15:00:00,28.38,28.38,28.36,28.38,260000.0,17.6119,17.6119,17.5995,17.6119,260000.0
2010-01-12 15:05:00,28.38,28.4,28.38,28.38,163600.0,17.6119,17.6244,17.6119,17.6119,163600.0
2010-01-12 15:10:00,28.39,28.42,28.38,28.41,251000.0,17.6182,17.6368,17.6119,17.6306,251000.0
2010-01-12 15:15:00,28.41,28.41,28.39,28.4,211800.0,17.6306,17.6306,17.6182,17.6244,211800.0
2010-01-12 15:20:00,28.41,28.43,28.41,28.43,324400.0,17.6306,17.643,17.6306,17.643,324400.0
2010-01-12 15:25:00,28.43,28.43,28.42,28.42,166000.0,17.643,17.643,17.6368,17.6368,166000.0
2010-01-12 15:30:00,28.43,28.43,28.4,28.42,367400.0,17.643,17.643,17.6244,17.6368,367400.0
2010-01-12 15:35:00,28.42,28.42,28.38,28.38,324400.0,17.6368,17.6368,17.6119,17.6119,324400.0
2010-01-12 15:40:00,28.38,28.41,28.38,28.4,423600.0,17.6119,17.6306,17.6119,17.6244,423600.0
2010-01-12 15:45:00,28.4,28.43,28.4,28.41,519600.0,17.6244,17.643,17.6244,17.6306,519600.0
2010-01-12 15:50:00,28.41,28.45,28.41,28.42,645400.0,17.6306,17.6554,17.6306,17.6368,645400.0
2010-01-12 15:55:00,28.42,28.46,28.41,28.44,1079800.0,17.6368,17.6616,17.6306,17.6492,1079800.0
2010-01-13 09:30:00,28.43,28.49,28.35,28.48,328400.0,17.643,17.6802,17.5933,17.674,328400.0
2010-01-13 09:35:00,28.48,28.57,28.48,28.5,421200.0,17.674,17.7299,17.674,17.6864,421200.0
2010-01-13 09:40:00,28.5,28.63,28.5,28.63,342800.0,17.6864,17.7671,17.6864,17.7671,342800.0
2010-01-13 09:45:00,28.62,28.71,28.61,28.7,415000.0,17.7609,17.8167,17.7547,17.8105,415000.0
2010-01-13 09:50:00,28.7,28.72,28.66,28.7,479000.0,17.8105,17.8229,17.7857,17.8105,479000.0
2010-01-13 09:55:00,28.69,28.7,28.63,28.63,299200.0,17.8043,17.8105,17.7671,17.7671,299200.0
2010-01-13 10:00:00,28.63,28.65,28.61,28.61,387600.0,17.7671,17.7795,17.7547,17.7547,387600.0
2010-01-13 10:05:00,28.61,28.68,28.61,28.68,299000.0,17.7547,17.7981,17.7547,17.7981,299000.0
2010-01-13 10:10:00,28.68,28.7,28.61,28.64,207400.0,17.7981,17.8105,17.7547,17.7733,207400.0
2010-01-13 10:15:00,28.64,28.65,28.55,28.57,356000.0,17.7733,17.7795,17.7174,17.7299,356000.0
2010-01-13 10:20:00,28.57,28.59,28.53,28.54,227600.0,17.7299,17.7423,17.705,17.7112,227600.0
2010-01-13 10:25:00,28.55,28.55,28.5,28.52,250800.0,17.7174,17.7174,17.6864,17.6988,250800.0
2010-01-13 10:30:00,28.52,28.57,28.51,28.52,221000.0,17.6988,17.7299,17.6926,17.6988,221000.0
2010-01-13 10:35:00,28.52,28.58,28.5,28.57,221400.0,17.6988,17.7361,17.6864,17.7299,221400.0
2010-01-13 10:40:00,28.58,28.59,28.53,28.55,90400.0,17.7361,17.7423,17.705,17.7174,90400.0
2010-01-13 10:45:00,28.55,28.55,28.5,28.5,130400.0,17.7174,17.7174,17.6864,17.6864,130400.0
2010-01-13 10:50:00,28.5,28.53,28.49,28.52,187200.0,17.6864,17.705,17.6802,17.6988,187200.0
2010-01-13 10:55:00,28.52,28.56,28.5,28.55,158200.0,17.6988,17.7236,17.6864,17.7174,158200.0
2010-01-13 11:00:00,28.55,28.59,28.54,28.56,206400.0,17.7174,17.7423,17.7112,17.7236,206400.0
2010-01-13 11:05:00,28.55,28.56,28.5,28.5,234000.0,17.7174,17.7236,17.6864,17.6864,234000.0
2010-01-13 11:10:00,28.51,28.54,28.5,28.5,101400.0,17.6926,17.7112,17.6864,17.6864,101400.0
2010-01-13 11:15:00,28.5,28.51,28.49,28.5,72800.0,17.6864,17.6926,17.6802,17.6864,72800.0
2010-01-13 11:20:00,28.5,28.55,28.49,28.54,143000.0,17.6864,17.7174,17.6802,17.7112,143000.0
2010-01-13 11:25:00,28.54,28.55,28.5,28.5,153600.0,17.7112,17.7174,17.6864,17.6864,153600.0
2010-01-13 11:30:00,28.51,28.53,28.5,28.51,150400.0,17.6926,17.705,17.6864,17.6926,150400.0
2010-01-13 11:35:00,28.51,28.52,28.48,28.5,147800.0,17.6926,17.6988,17.674,17.6864,147800.0
2010-01-13 11:40:00,28.5,28.51,28.48,28.49,59800.0,17.6864,17.6926,17.674,17.6802,59800.0
2010-01-13 11:45:00,28.48,28.49,28.47,28.48,53600.0,17.674,17.6802,17.6678,17.674,53600.0
2010-01-13 11:50:00,28.49,28.53,28.49,28.52,100200.0,17.6802,17.705,17.6802,17.6988,100200.0
2010-01-13 11:55:00,28.53,28.56,28.52,28.54,135000.0,17.705,17.7236,17.6988,17.7112,135000.0
2010-01-13 12:00:00,28.55,28.58,28.54,28.56,155600.0,17.7174,17.7361,17.7112,17.7236,155600.0
2010-01-13 12:05:00,28.57,28.58,28.54,28.56,102600.0,17.7299,17.7361,17.7112,17.7236,102600.0
2010-01-13 12:10:00,28.56,28.56,28.49,28.5,354600.0,17.7236,17.7236,17.6802,17.6864,354600.0
2010-01-13 12:15:00,28.51,28.52,28.45,28.46,206000.0,17.6926,17.6988,17.6554,17.6616,206000.0
2010-01-13 12:20:00,28.46,28.5,28.46,28.49,117200.0,17.6616,17.6864,17.6616,17.6802,117200.0
2010-01-13 12:25:00,28.48,28.53,28.48,28.5,103800.0,17.674,17.705,17.674,17.6864,103800.0
2010-01-13 12:30:00,28.5,28.55,28.5,28.53,108200.0,17.6864,17.7174,17.6864,17.705,108200.0
2010-01-13 12:35:00,28.53,28.56,28.52,28.53,152600.0,17.705,17.7236,17.6988,17.705,152600.0
2010-01-13 12:40:00,28.53,28.55,28.51,28.53,75200.0,17.705,17.7174,17.6926,17.705,75200.0
2010-01-13 12:45:00,28.54,28.55,28.51,28.53,141600.0,17.7112,17.7174,17.6926,17.705,141600.0
2010-01-13 12:50:00,28.53,28.6,28.53,28.6,237000.0,17.705,17.7485,17.705,17.7485,237000.0
2010-01-13 12:55:00,28.6,28.61,28.59,28.6,162000.0,17.7485,17.7547,17.7423,17.7485,162000.0
2010-01-13 13:00:00,28.6,28.62,28.58,28.61,168400.0,17.7485,17.7609,17.7361,17.7547,168400.0
2010-01-13 13:05:00,28.61,28.61,28.58,28.59,55800.0,17.7547,17.7547,17.7361,17.7423,55800.0
2010-01-13 13:10:00,28.59,28.63,28.59,28.62,91000.0,17.7423,17.7671,17.7423,17.7609,91000.0
2010-01-13 13:15:00,28.62,28.65,28.61,28.62,192200.0,17.7609,17.7795,17.7547,17.7609,192200.0
2010-01-13 13:20:00,28.62,28.63,28.61,28.61,80200.0,17.7609,17.7671,17.7547,17.7547,80200.0
2010-01-13 13:25:00,28.61,28.63,28.6,28.61,95600.0,17.7547,17.7671,17.7485,17.7547,95600.0
2010-01-13 13:30:00,28.61,28.61,28.59,28.59,62200.0,17.7547,17.7547,17.7423,17.7423,62200.0
2010-01-13 13:35:00,28.59,28.59,28.57,28.57,59200.0,17.7423,17.7423,17.7299,17.7299,59200.0
2010-01-13 13:40:00,28.57,28.58,28.54,28.55,125800.0,17.7299,17.7361,17.7112,17.7174,125800.0
2010-01-13 13:45:00,28.55,28.56,28.54,28.55,50200.0,17.7174,17.7236,17.7112,17.7174,50200.0
2010-01-13 13:50:00,28.55,28.55,28.52,28.54,164600.0,17.7174,17.7174,17.6988,17.7112,164600.0
2010-01-13 13:55:00,28.54,28.55,28.53,28.53,85200.0,17.7112,17.7174,17.705,17.705,85200.0
2010-01-13 14:00:00,28.53,28.59,28.53,28.56,255800.0,17.705,17.7423,17.705,17.7236,255800.0
2010-01-13 14:05:00,28.55,28.56,28.53,28.53,83800.0,17.7174,17.7236,17.705,17.705,83800.0
2010-01-13 14:10:00,28.53,28.54,28.51,28.51,75400.0,17.705,17.7112,17.6926,17.6926,75400.0
2010-01-13 14:15:00,28.51,28.53,28.5,28.51,48200.0,17.6926,17.705,17.6864,17.6926,48200.0
2010-01-13 14:20:00,28.51,28.52,28.5,28.52,46200.0,17.6926,17.6988,17.6864,17.6988,46200.0
2010-01-13 14:25:00,28.52,28.53,28.5,28.53,65800.0,17.6988,17.705,17.6864,17.705,65800.0
2010-01-13 14:30:00,28.53,28.54,28.51,28.51,97800.0,17.705,17.7112,17.6926,17.6926,97800.0
2010-01-13 14:35:00,28.52,28.55,28.5,28.54,135800.0,17.6988,17.7174,17.6864,17.7112,135800.0
2010-01-13 14:40:00,28.54,28.55,28.53,28.55,105600.0,17.7112,17.7174,17.705,17.7174,105600.0
2010-01-13 14:45:00,28.54,28.57,28.53,28.57,97200.0,17.7112,17.7299,17.705,17.7299,97200.0
2010-01-13 14:50:00,28.57,28.58,28.56,28.57,80400.0,17.7299,17.7361,17.7236,17.7299,80400.0
2010-01-13 14:55:00,28.57,28.58,28.56,28.57,84000.0,17.7299,17.7361,17.7236,17.7299,84000.0
2010-01-13 15:00:00,28.58,28.59,28.56,28.56,118400.0,17.7361,17.7423,17.7236,17.7236,118400.0
2010-01-13 15:05:00,28.56,28.56,28.56,28.56,74400.0,17.7236,17.7236,17.7236,17.7236,74400.0
2010-01-13 15:10:00,28.56,28.57,28.56,28.56,106000.0,17.7236,17.7299,17.7236,17.7236,106000.0
2010-01-13 15:15:00,28.56,28.58,28.56,28.57,289400.0,17.7236,17.7361,17.7236,17.7299,289400.0
2010-01-13 15:20:00,28.57,28.57,28.54,28.54,75600.0,17.7299,17.7299,17.7112,17.7112,75600.0
2010-01-13 15:25:00,28.54,28.59,28.54,28.58,138000.0,17.7112,17.7423,17.7112,17.7361,138000.0
2010-01-13 15:30:00,28.57,28.6,28.57,28.6,217400.0,17.7299,17.7485,17.7299,17.7485,217400.0
2010-01-13 15:35:00,28.6,28.6,28.54,28.54,167200.0,17.7485,17.7485,17.7112,17.7112,167200.0
2010-01-13 15:40:00,28.55,28.55,28.5,28.5,336400.0,17.7174,17.7174,17.6864,17.6864,336400.0
2010-01-13 15:45:00,28.5,28.5,28.48,28.5,284800.0,17.6864,17.6864,17.674,17.6864,284800.0
2010-01-13 15:50:00,28.5,28.54,28.5,28.51,398200.0,17.6864,17.7112,17.6864,17.6926,398200.0
2010-01-13 15:55:00,28.51,28.54,28.5,28.52,586400.0,17.6926,17.7112,17.6864,17.6988,586400.0
2010-01-14 09:30:00,28.52,28.52,28.43,28.47,269800.0,17.6988,17.6988,17.643,17.6678,269800.0
2010-01-14 09:35:00,28.47,28.48,28.39,28.46,252800.0,17.6678,17.674,17.6182,17.6616,252800.0
2010-01-14 09:40:00,28.46,28.5,28.46,28.5,141000.0,17.6616,17.6864,17.6616,17.6864,141000.0
2010-01-14 09:45:00,28.5,28.5,28.46,28.46,188200.0,17.6864,17.6864,17.6616,17.6616,188200.0
2010-01-14 09:50:00,28.47,28.52,28.46,28.52,158800.0,17.6678,17.6988,17.6616,17.6988,158800.0
2010-01-14 09:55:00,28.52,28.58,28.5,28.55,192800.0,17.6988,17.7361,17.6864,17.7174,192800.0
2010-01-14 10:00:00,28.54,28.6,28.54,28.57,291000.0,17.7112,17.7485,17.7112,17.7299,291000.0
2010-01-14 10:05:00,28.57,28.57,28.52,28.52,125800.0,17.7299,17.7299,17.6988,17.6988,125800.0
2010-01-14 10:10:00,28.52,28.54,28.5,28.53,191600.0,17.6988,17.7112,17.6864,17.705,191600.0
2010-01-14 10:15:00,28.53,28.54,28.52,28.52,94400.0,17.705,17.7112,17.6988,17.6988,94400.0
2010-01-14 10:20:00,28.53,28.53,28.48,28.48,72800.0,17.705,17.705,17.674,17.674,72800.0
2010-01-14 10:25:00,28.48,28.52,28.48,28.51,59400.0,17.674,17.6988,17.674,17.6926,59400.0
2010-01-14 10:30:00,28.52,28.55,28.5,28.55,103200.0,17.6988,17.7174,17.6864,17.7174,103200.0
2010-01-14 10:35:00,28.55,28.56,28.54,28.55,88400.0,17.7174,17.7236,17.7112,17.7174,88400.0
2010-01-14 10:40:00,28.55,28.55,28.5,28.5,150800.0,17.7174,17.7174,17.6864,17.6864,150800.0
2010-01-14 10:45:00,28.5,28.51,28.49,28.49,133800.0,17.6864,17.6926,17.6802,17.6802,133800.0
2010-01-14 10:50:00,28.5,28.5,28.48,28.49,52400.0,17.6864,17.6864,17.674,17.6802,52400.0
2010-01-14 10:55:00,28.49,28.49,28.46,28.47,211400.0,17.6802,17.6802,17.6616,17.6678,211400.0
2010-01-14 11:00:00,28.47,28.47,28.45,28.47,307600.0,17.6678,17.6678,17.6554,17.6678,307600.0
2010-01-14 11:05:00,28.46,28.48,28.46,28.47,170200.0,17.6616,17.674,17.6616,17.6678,170200.0
2010-01-14 11:10:00,28.47,28.5,28.46,28.5,255600.0,17.6678,17.6864,17.6616,17.6864,255600.0
2010-01-14 11:15:00,28.5,28.5,28.47,28.47,132000.0,17.6864,17.6864,17.6678,17.6678,132000.0
2010-01-14 11:20:00,28.47,28.47,28.46,28.47,234000.0,17.6678,17.6678,17.6616,17.6678,234000.0
2010-01-14 11:25:00,28.47,28.52,28.47,28.5,117600.0,17.6678,17.6988,17.6678,17.6864,117600.0
2010-01-14 11:30:00,28.51,28.52,28.5,28.51,75200.0,17.6926,17.6988,17.6864,17.6926,75200.0
2010-01-14 11:35:00,28.51,28.53,28.5,28.52,145200.0,17.6926,17.705,17.6864,17.6988,145200.0
2010-01-14 11:40:00,28.52,28.52,28.5,28.52,85400.0,17.6988,17.6988,17.6864,17.6988,85400.0
2010-01-14 11:45:00,28.52,28.54,28.51,28.53,66800.0,17.6988,17.7112,17.6926,17.705,66800.0
2010-01-14 11:50:00,28.53,28.54,28.52,28.52,113600.0,17.705,17.7112,17.6988,17.6988,113600.0
2010-01-14 11:55:00,28.52,28.53,28.49,28.49,104200.0,17.6988,17.705,17.6802,17.6802,104200.0
2010-01-14 12:00:00,28.49,28.5,28.48,28.5,59600.0,17.6802,17.6864,17.674,17.6864,59600.0
2010-01-14 12:05:00,28.5,28.53,28.49,28.53,71600.0,17.6864,17.705,17.6802,17.705,71600.0
2010-01-14 12:10:00,28.53,28.53,28.51,28.53,46400.0,17.705,17.705,17.6926,17.705,46400.0
2010-01-14 12:15:00,28.53,28.53,28.51,28.51,36200.0,17.705,17.705,17.6926,17.6926,36200.0
2010-01-14 12:20:00,28.51,28.52,28.5,28.51,40400.0,17.6926,17.6988,17.6864,17.6926,40400.0
2010-01-14 12:25:00,28.51,28.52,28.5,28.5,45000.0,17.6926,17.6988,17.6864,17.6864,45000.0
2010-01-14 12:30:00,28.5,28.54,28.5,28.52,100200.0,17.6864,17.7112,17.6864,17.6988,100200.0
2010-01-14 12:35:00,28.52,28.52,28.5,28.5,100200.0,17.6988,17.6988,17.6864,17.6864,100200.0
2010-01-14 12:40:00,28.5,28.52,28.5,28.52,71200.0,17.6864,17.6988,17.6864,17.6988,71200.0
2010-01-14 12:45:00,28.52,28.53,28.51,28.52,80600.0,17.6988,17.705,17.6926,17.6988,80600.0
2010-01-14 12:50:00,28.53,28.53,28.5,28.5,99400.0,17.705,17.705,17.6864,17.6864,99400.0
2010-01-14 12:55:00,28.5,28.51,28.49,28.5,64000.0,17.6864,17.6926,17.6802,17.6864,64000.0
2010-01-14 13:00:00,28.52,28.52,28.48,28.49,86000.0,17.6988,17.6988,17.674,17.6802,86000.0
2010-01-14 13:05:00,28.49,28.49,28.48,28.48,42600.0,17.6802,17.6802,17.674,17.674,42600.0
2010-01-14 13:10:00,28.48,28.49,28.47,28.48,99000.0,17.674,17.6802,17.6678,17.674,99000.0
2010-01-14 13:15:00,28.48,28.49,28.47,28.49,35200.0,17.674,17.6802,17.6678,17.6802,35200.0
2010-01-14 13:20:00,28.48,28.5,28.48,28.5,22600.0,17.674,17.6864,17.674,17.6864,22600.0
2010-01-14 13:25:00,28.5,28.5,28.49,28.49,35000.0,17.6864,17.6864,17.6802,17.6802,35000.0
2010-01-14 13:30:00,28.49,28.54,28.47,28.54,106600.0,17.6802,17.7112,17.6678,17.7112,106600.0
2010-01-14 13:35:00,28.54,28.54,28.51,28.51,93200.0,17.7112,17.7112,17.6926,17.6926,93200.0
2010-01-14 13:40:00,28.51,28.53,28.5,28.52,67600.0,17.6926,17.705,17.6864,17.6988,67600.0
2010-01-14 13:45:00,28.52,28.53,28.5,28.53,59000.0,17.6988,17.705,17.6864,17.705,59000.0
2010-01-14 13:50:00,28.53,28.54,28.53,28.53,42000.0,17.705,17.7112,17.705,17.705,42000.0
2010-01-14 13:55:00,28.53,28.54,28.51,28.52,102800.0,17.705,17.7112,17.6926,17.6988,102800.0
2010-01-14 14:00:00,28.52,28.54,28.51,28.54,63600.0,17.6988,17.7112,17.6926,17.7112,63600.0
2010-01-14 14:05:00,28.54,28.54,28.53,28.53,54600.0,17.7112,17.7112,17.705,17.705,54600.0
2010-01-14 14:10:00,28.53,28.53,28.51,28.51,119600.0,17.705,17.705,17.6926,17.6926,119600.0
2010-01-14 14:15:00,28.51,28.52,28.5,28.52,48800.0,17.6926,17.6988,17.6864,17.6988,48800.0
2010-01-14 14:20:00,28.52,28.54,28.52,28.52,72400.0,17.6988,17.7112,17.6988,17.6988,72400.0
2010-01-14 14:25:00,28.52,28.55,28.52,28.54,112200.0,17.6988,17.7174,17.6988,17.7112,112200.0
2010-01-14 14:30:00,28.54,28.55,28.52,28.54,306000.0,17.7112,17.7174,17.6988,17.7112,306000.0
2010-01-14 14:35:00,28.54,28.61,28.53,28.59,232400.0,17.7112,17.7547,17.705,17.7423,232400.0
2010-01-14 14:40:00,28.59,28.61,28.57,28.59,133000.0,17.7423,17.7547,17.7299,17.7423,133000.0
2010-01-14 14:45:00,28.59,28.6,28.58,28.58,71000.0,17.7423,17.7485,17.7361,17.7361,71000.0
2010-01-14 14:50:00,28.59,28.59,28.57,28.58,70400.0,17.7423,17.7423,17.7299,17.7361,70400.0
2010-01-14 14:55:00,28.57,28.6,28.57,28.59,98800.0,17.7299,17.7485,17.7299,17.7423,98800.0
2010-01-14 15:00:00,28.59,28.62,28.59,28.61,221000.0,17.7423,17.7609,17.7423,17.7547,221000.0
2010-01-14 15:05:00,28.61,28.61,28.58,28.59,139200.0,17.7547,17.7547,17.7361,17.7423,139200.0
2010-01-14 15:10:00,28.59,28.6,28.57,28.6,165600.0,17.7423,17.7485,17.7299,17.7485,165600.0
2010-01-14 15:15:00,28.6,28.6,28.59,28.59,108200.0,17.7485,17.7485,17.7423,17.7423,108200.0
2010-01-14 15:20:00,28.59,28.59,28.58,28.58,65000.0,17.7423,17.7423,17.7361,17.7361,65000.0
2010-01-14 15:25:00,28.58,28.6,28.58,28.6,84600.0,17.7361,17.7485,17.7361,17.7485,84600.0
2010-01-14 15:30:00,28.59,28.6,28.58,28.59,141800.0,17.7423,17.7485,17.7361,17.7423,141800.0
2010-01-14 15:35:00,28.59,28.6,28.57,28.58,240600.0,17.7423,17.7485,17.7299,17.7361,240600.0
2010-01-14 15:40:00,28.58,28.59,28.56,28.57,200200.0,17.7361,17.7423,17.7236,17.7299,200200.0
2010-01-14 15:45:00,28.56,28.6,28.56,28.59,263200.0,17.7236,17.7485,17.7236,17.7423,263200.0
2010-01-14 15:50:00,28.59,28.63,28.54,28.54,680200.0,17.7423,17.7671,17.7112,17.7112,680200.0
2010-01-14 15:55:00,28.55,28.58,28.54,28.58,563800.0,17.7174,17.7361,17.7112,17.7361,563800.0
2010-01-15 09:30:00,28.48,28.68,28.41,28.41,4848200.0,17.674,17.7981,17.6306,17.6306,4848200.0
2010-01-15 09:35:00,28.43,28.61,28.41,28.59,645400.0,17.643,17.7547,17.6306,17.7423,645400.0
2010-01-15 09:40:00,28.6,28.63,28.56,28.61,673000.0,17.7485,17.7671,17.7236,17.7547,673000.0
2010-01-15 09:45:00,28.6,28.61,28.47,28.47,645400.0,17.7485,17.7547,17.6678,17.6678,645400.0
2010-01-15 09:50:00,28.48,28.52,28.47,28.48,210200.0,17.674,17.6988,17.6678,17.674,210200.0
2010-01-15 09:55:00,28.48,28.52,28.41,28.46,297600.0,17.674,17.6988,17.6306,17.6616,297600.0
2010-01-15 10:00:00,28.45,28.46,28.4,28.41,381400.0,17.6554,17.6616,17.6244,17.6306,381400.0
2010-01-15 10:05:00,28.41,28.41,28.3,28.33,401200.0,17.6306,17.6306,17.5623,17.5809,401200.0
2010-01-15 10:10:00,28.33,28.4,28.33,28.38,255400.0,17.5809,17.6244,17.5809,17.6119,255400.0
2010-01-15 10:15:00,28.38,28.38,28.28,28.3,336200.0,17.6119,17.6119,17.5499,17.5623,336200.0
2010-01-15 10:20:00,28.3,28.34,28.28,28.32,207200.0,17.5623,17.5871,17.5499,17.5747,207200.0
2010-01-15 10:25:00,28.32,28.33,28.28,28.29,188800.0,17.5747,17.5809,17.5499,17.5561,188800.0
2010-01-15 10:30:00,28.29,28.32,28.25,28.32,260400.0,17.5561,17.5747,17.5313,17.5747,260400.0
2010-01-15 10:35:00,28.32,28.32,28.25,28.29,169800.0,17.5747,17.5747,17.5313,17.5561,169800.0
2010-01-15 10:40:00,28.29,28.29,28.24,28.24,220400.0,17.5561,17.5561,17.5251,17.5251,220400.0
2010-01-15 10:45:00,28.24,28.24,28.21,28.21,257800.0,17.5251,17.5251,17.5064,17.5064,257800.0
2010-01-15 10:50:00,28.22,28.22,28.16,28.17,250800.0,17.5127,17.5127,17.4754,17.4816,250800.0
2010-01-15 10:55:00,28.17,28.2,28.16,28.2,175000.0,17.4816,17.5002,17.4754,17.5002,175000.0
2010-01-15 11:00:00,28.21,28.22,28.17,28.22,150600.0,17.5064,17.5127,17.4816,17.5127,150600.0
2010-01-15 11:05:00,28.22,28.25,28.21,28.25,170200.0,17.5127,17.5313,17.5064,17.5313,170200.0
2010-01-15 11:10:00,28.25,28.25,28.22,28.23,97800.0,17.5313,17.5313,17.5127,17.5189,97800.0
2010-01-15 11:15:00,28.23,28.24,28.22,28.24,94400.0,17.5189,17.5251,17.5127,17.5251,94400.0
2010-01-15 11:20:00,28.24,28.24,28.18,28.2,161400.0,17.5251,17.5251,17.4878,17.5002,161400.0
2010-01-15 11:25:00,28.2,28.2,28.16,28.16,205000.0,17.5002,17.5002,17.4754,17.4754,205000.0
2010-01-15 11:30:00,28.16,28.17,28.12,28.17,206200.0,17.4754,17.4816,17.4506,17.4816,206200.0
2010-01-15 11:35:00,28.16,28.2,28.15,28.19,152800.0,17.4754,17.5002,17.4692,17.494,152800.0
2010-01-15 11:40:00,28.19,28.21,28.18,28.18,155400.0,17.494,17.5064,17.4878,17.4878,155400.0
2010-01-15 11:45:00,28.18,28.18,28.16,28.16,183000.0,17.4878,17.4878,17.4754,17.4754,183000.0
2010-01-15 11:50:00,28.17,28.17,28.13,28.14,147800.0,17.4816,17.4816,17.4568,17.463,147800.0
2010-01-15 11:55:00,28.14,28.17,28.13,28.15,199800.0,17.463,17.4816,17.4568,17.4692,199800.0
2010-01-15 12:00:00,28.15,28.18,28.14,28.18,183600.0,17.4692,17.4878,17.463,17.4878,183600.0
2010-01-15 12:05:00,28.18,28.2,28.18,28.19,86000.0,17.4878,17.5002,17.4878,17.494,86000.0
2010-01-15 12:10:00,28.2,28.21,28.14,28.14,98200.0,17.5002,17.5064,17.463,17.463,98200.0
2010-01-15 12:15:00,28.14,28.15,28.13,28.14,108400.0,17.463,17.4692,17.4568,17.463,108400.0
2010-01-15 12:20:00,28.14,28.14,28.11,28.14,126200.0,17.463,17.463,17.4444,17.463,126200.0
2010-01-15 12:25:00,28.14,28.17,28.11,28.11,264200.0,17.463,17.4816,17.4444,17.4444,264200.0
2010-01-15 12:30:00,28.11,28.11,28.09,28.1,269000.0,17.4444,17.4444,17.432,17.4382,269000.0
2010-01-15 12:35:00,28.1,28.12,28.1,28.11,143800.0,17.4382,17.4506,17.4382,17.4444,143800.0
2010-01-15 12:40:00,28.11,28.12,28.07,28.08,236600.0,17.4444,17.4506,17.4196,17.4258,236600.0
2010-01-15 12:45:00,28.07,28.09,28.07,28.09,199800.0,17.4196,17.432,17.4196,17.432,199800.0
2010-01-15 12:50:00,28.09,28.11,28.08,28.1,400600.0,17.432,17.4444,17.4258,17.4382,400600.0
2010-01-15 12:55:00,28.1,28.11,28.08,28.08,115800.0,17.4382,17.4444,17.4258,17.4258,115800.0
2010-01-15 13:00:00,28.08,28.09,28.05,28.06,228600.0,17.4258,17.432,17.4072,17.4134,228600.0
2010-01-15 13:05:00,28.06,28.09,28.05,28.09,147200.0,17.4134,17.432,17.4072,17.432,147200.0
2010-01-15 13:10:00,28.08,28.11,28.08,28.11,64800.0,17.4258,17.4444,17.4258,17.4444,64800.0
2010-01-15 13:15:00,28.11,28.11,28.1,28.1,74800.0,17.4444,17.4444,17.4382,17.4382,74800.0
2010-01-15 13:20:00,28.1,28.1,28.07,28.08,209200.0,17.4382,17.4382,17.4196,17.4258,209200.0
2010-01-15 13:25:00,28.08,28.09,28.08,28.08,153400.0,17.4258,17.432,17.4258,17.4258,153400.0
2010-01-15 13:30:00,28.08,28.09,28.08,28.09,195400.0,17.4258,17.432,17.4258,17.432,195400.0
2010-01-15 13:35:00,28.09,28.1,28.06,28.08,322000.0,17.432,17.4382,17.4134,17.4258,322000.0
2010-01-15 13:40:00,28.08,28.11,28.07,28.1,195200.0,17.4258,17.4444,17.4196,17.4382,195200.0
2010-01-15 13:45:00,28.1,28.11,28.09,28.1,199800.0,17.4382,17.4444,17.432,17.4382,199800.0
2010-01-15 13:50:00,28.1,28.14,28.09,28.11,430000.0,17.4382,17.463,17.432,17.4444,430000.0
2010-01-15 13:55:00,28.11,28.11,28.09,28.09,248200.0,17.4444,17.4444,17.432,17.432,248200.0
2010-01-15 14:00:00,28.09,28.1,28.08,28.09,158800.0,17.432,17.4382,17.4258,17.432,158800.0
2010-01-15 14:05:00,28.08,28.11,28.08,28.11,174400.0,17.4258,17.4444,17.4258,17.4444,174400.0
2010-01-15 14:10:00,28.11,28.11,28.1,28.1,119000.0,17.4444,17.4444,17.4382,17.4382,119000.0
2010-01-15 14:15:00,28.1,28.11,28.09,28.09,104200.0,17.4382,17.4444,17.432,17.432,104200.0
2010-01-15 14:20:00,28.09,28.11,28.08,28.09,132000.0,17.432,17.4444,17.4258,17.432,132000.0
2010-01-15 14:25:00,28.08,28.08,28.06,28.07,244600.0,17.4258,17.4258,17.4134,17.4196,244600.0
2010-01-15 14:30:00,28.07,28.08,28.05,28.07,292800.0,17.4196,17.4258,17.4072,17.4196,292800.0
2010-01-15 14:35:00,28.07,28.08,28.06,28.06,278600.0,17.4196,17.4258,17.4134,17.4134,278600.0
2010-01-15 14:40:00,28.06,28.07,28.04,28.04,204400.0,17.4134,17.4196,17.4009,17.4009,204400.0
2010-01-15 14:45:00,28.04,28.05,28.02,28.04,201800.0,17.4009,17.4072,17.3885,17.4009,201800.0
2010-01-15 14:50:00,28.04,28.09,28.03,28.08,214000.0,17.4009,17.432,17.3947,17.4258,214000.0
2010-01-15 14:55:00,28.08,28.08,28.06,28.06,246000.0,17.4258,17.4258,17.4134,17.4134,246000.0
2010-01-15 15:00:00,28.06,28.09,28.06,28.09,231800.0,17.4134,17.432,17.4134,17.432,231800.0
2010-01-15 15:05:00,28.09,28.11,28.08,28.11,216400.0,17.432,17.4444,17.4258,17.4444,216400.0
2010-01-15 15:10:00,28.11,28.11,28.1,28.1,260600.0,17.4444,17.4444,17.4382,17.4382,260600.0
2010-01-15 15:15:00,28.1,28.11,28.09,28.1,231400.0,17.4382,17.4444,17.432,17.4382,231400.0
2010-01-15 15:20:00,28.1,28.11,28.09,28.11,274200.0,17.4382,17.4444,17.432,17.4444,274200.0
2010-01-15 15:25:00,28.11,28.11,28.09,28.1,296400.0,17.4444,17.4444,17.432,17.4382,296400.0
2010-01-15 15:30:00,28.09,28.13,28.09,28.1,573000.0,17.432,17.4568,17.432,17.4382,573000.0
2010-01-15 15:35:00,28.1,28.13,28.09,28.12,448200.0,17.4382,17.4568,17.432,17.4506,448200.0
2010-01-15 15:40:00,28.12,28.14,28.11,28.13,525400.0,17.4506,17.463,17.4444,17.4568,525400.0
2010-01-15 15:45:00,28.13,28.13,28.11,28.12,309400.0,17.4568,17.4568,17.4444,17.4506,309400.0
2010-01-15 15:50:00,28.11,28.15,28.11,28.14,588800.0,17.4444,17.4692,17.4444,17.463,588800.0
2010-01-15 15:55:00,28.14,28.17,28.14,28.16,934600.0,17.463,17.4816,17.463,17.4754,934600.0
2010-01-19 09:30:00,28.11,28.19,28.05,28.05,393400.0,17.4444,17.494,17.4072,17.4072,393400.0
2010-01-19 09:35:00,28.05,28.13,28.03,28.06,261000.0,17.4072,17.4568,17.3947,17.4134,261000.0
2010-01-19 09:40:00,28.06,28.15,28.06,28.09,246600.0,17.4134,17.4692,17.4134,17.432,246600.0
2010-01-19 09:45:00,28.09,28.15,28.09,28.11,438800.0,17.432,17.4692,17.432,17.4444,438800.0
2010-01-19 09:50:00,28.12,28.18,28.11,28.14,160000.0,17.4506,17.4878,17.4444,17.463,160000.0
2010-01-19 09:55:00,28.14,28.14,28.07,28.07,159000.0,17.463,17.463,17.4196,17.4196,159000.0
2010-01-19 10:00:00,28.07,28.09,28.03,28.05,206800.0,17.4196,17.432,17.3947,17.4072,206800.0
2010-01-19 10:05:00,28.05,28.07,28.0,28.01,232200.0,17.4072,17.4196,17.3761,17.3823,232200.0
2010-01-19 10:10:00,28.01,28.06,28.0,28.06,222400.0,17.3823,17.4134,17.3761,17.4134,222400.0
2010-01-19 10:15:00,28.05,28.07,28.04,28.05,178600.0,17.4072,17.4196,17.4009,17.4072,178600.0
2010-01-19 10:20:00,28.04,28.08,28.02,28.03,208000.0,17.4009,17.4258,17.3885,17.3947,208000.0
2010-01-19 10:25:00,28.03,28.03,27.97,27.97,262000.0,17.3947,17.3947,17.3575,17.3575,262000.0
2010-01-19 10:30:00,27.98,27.99,27.96,27.99,200200.0,17.3637,17.3699,17.3513,17.3699,200200.0
2010-01-19 10:35:00,27.99,28.02,27.98,28.02,180400.0,17.3699,17.3885,17.3637,17.3885,180400.0
2010-01-19 10:40:00,28.02,28.09,28.01,28.07,240600.0,17.3885,17.432,17.3823,17.4196,240600.0
2010-01-19 10:45:00,28.07,28.09,28.0,28.08,205000.0,17.4196,17.432,17.3761,17.4258,205000.0
2010-01-19 10:50:00,28.08,28.14,28.05,28.13,204000.0,17.4258,17.463,17.4072,17.4568,204000.0
2010-01-19 10:55:00,28.13,28.14,28.1,28.14,158000.0,17.4568,17.463,17.4382,17.463,158000.0
2010-01-19 11:00:00,28.14,28.15,28.11,28.11,116000.0,17.463,17.4692,17.4444,17.4444,116000.0
2010-01-19 11:05:00,28.11,28.13,28.11,28.12,82400.0,17.4444,17.4568,17.4444,17.4506,82400.0
2010-01-19 11:10:00,28.12,28.16,28.11,28.15,145200.0,17.4506,17.4754,17.4444,17.4692,145200.0
2010-01-19 11:15:00,28.15,28.16,28.1,28.1,112600.0,17.4692,17.4754,17.4382,17.4382,112600.0
2010-01-19 11:20:00,28.1,28.11,28.08,28.1,106400.0,17.4382,17.4444,17.4258,17.4382,106400.0
2010-01-19 11:25:00,28.1,28.1,28.07,28.1,97600.0,17.4382,17.4382,17.4196,17.4382,97600.0
2010-01-19 11:30:00,28.1,28.12,28.08,28.09,122800.0,17.4382,17.4506,17.4258,17.432,122800.0
2010-01-19 11:35:00,28.09,28.1,28.08,28.09,75200.0,17.432,17.4382,17.4258,17.432,75200.0
2010-01-19 11:40:00,28.09,28.12,28.09,28.12,122200.0,17.432,17.4506,17.432,17.4506,122200.0
2010-01-19 11:45:00,28.12,28.13,28.1,28.11,162600.0,17.4506,17.4568,17.4382,17.4444,162600.0
2010-01-19 11:50:00,28.11,28.14,28.1,28.13,61600.0,17.4444,17.463,17.4382,17.4568,61600.0
2010-01-19 11:55:00,28.12,28.13,28.09,28.11,91800.0,17.4506,17.4568,17.432,17.4444,91800.0
2010-01-19 12:00:00,28.12,28.14,28.1,28.11,112400.0,17.4506,17.463,17.4382,17.4444,112400.0
2010-01-19 12:05:00,28.11,28.14,28.11,28.14,82200.0,17.4444,17.463,17.4444,17.463,82200.0
2010-01-19 12:10:00,28.14,28.15,28.13,28.15,67400.0,17.463,17.4692,17.4568,17.4692,67400.0
2010-01-19 12:15:00,28.15,28.16,28.14,28.16,137800.0,17.4692,17.4754,17.463,17.4754,137800.0
2010-01-19 12:20:00,28.15,28.2,28.15,28.19,129000.0,17.4692,17.5002,17.4692,17.494,129000.0
2010-01-19 12:25:00,28.19,28.2,28.17,28.19,111200.0,17.494,17.5002,17.4816,17.494,111200.0
2010-01-19 12:30:00,28.19,28.2,28.18,28.19,67200.0,17.494,17.5002,17.4878,17.494,67200.0
2010-01-19 12:35:00,28.19,28.2,28.18,28.18,30000.0,17.494,17.5002,17.4878,17.4878,30000.0
2010-01-19 12:40:00,28.18,28.18,28.16,28.16,51600.0,17.4878,17.4878,17.4754,17.4754,51600.0
2010-01-19 12:45:00,28.17,28.18,28.16,28.17,69600.0,17.4816,17.4878,17.4754,17.4816,69600.0
2010-01-19 12:50:00,28.17,28.18,28.16,28.17,53000.0,17.4816,17.4878,17.4754,17.4816,53000.0
2010-01-19 12:55:00,28.16,28.17,28.13,28.14,121200.0,17.4754,17.4816,17.4568,17.463,121200.0
2010-01-19 13:00:00,28.13,28.15,28.11,28.14,131400.0,17.4568,17.4692,17.4444,17.463,131400.0
2010-01-19 13:05:00,28.14,28.17,28.14,28.15,57200.0,17.463,17.4816,17.463,17.4692,57200.0
2010-01-19 13:10:00,28.16,28.18,28.14,28.18,152200.0,17.4754,17.4878,17.463,17.4878,152200.0
2010-01-19 13:15:00,28.18,28.19,28.18,28.18,69200.0,17.4878,17.494,17.4878,17.4878,69200.0
2010-01-19 13:20:00,28.18,28.2,28.17,28.18,160800.0,17.4878,17.5002,17.4816,17.4878,160800.0
2010-01-19 13:25:00,28.18,28.18,28.16,28.18,142200.0,17.4878,17.4878,17.4754,17.4878,142200.0
2010-01-19 13:30:00,28.19,28.19,28.17,28.18,58800.0,17.494,17.494,17.4816,17.4878,58800.0
2010-01-19 13:35:00,28.17,28.18,28.16,28.17,72800.0,17.4816,17.4878,17.4754,17.4816,72800.0
2010-01-19 13:40:00,28.17,28.18,28.16,28.17,124400.0,17.4816,17.4878,17.4754,17.4816,124400.0
2010-01-19 13:45:00,28.17,28.18,28.17,28.17,83000.0,17.4816,17.4878,17.4816,17.4816,83000.0
2010-01-19 13:50:00,28.17,28.18,28.16,28.17,93000.0,17.4816,17.4878,17.4754,17.4816,93000.0
2010-01-19 13:55:00,28.17,28.17,28.15,28.17,65000.0,17.4816,17.4816,17.4692,17.4816,65000.0
2010-01-19 14:00:00,28.17,28.18,28.16,28.18,145400.0,17.4816,17.4878,17.4754,17.4878,145400.0
2010-01-19 14:05:00,28.18,28.21,28.18,28.21,150200.0,17.4878,17.5064,17.4878,17.5064,150200.0
2010-01-19 14:10:00,28.21,28.21,28.2,28.2,91200.0,17.5064,17.5064,17.5002,17.5002,91200.0
2010-01-19 14:15:00,28.2,28.2,28.18,28.18,55600.0,17.5002,17.5002,17.4878,17.4878,55600.0
2010-01-19 14:20:00,28.18,28.2,28.18,28.19,86600.0,17.4878,17.5002,17.4878,17.494,86600.0
2010-01-19 14:25:00,28.19,28.2,28.18,28.18,116000.0,17.494,17.5002,17.4878,17.4878,116000.0
2010-01-19 14:30:00,28.18,28.21,28.18,28.2,192000.0,17.4878,17.5064,17.4878,17.5002,192000.0
2010-01-19 14:35:00,28.2,28.21,28.18,28.18,77200.0,17.5002,17.5064,17.4878,17.4878,77200.0
2010-01-19 14:40:00,28.18,28.18,28.18,28.18,48000.0,17.4878,17.4878,17.4878,17.4878,48000.0
2010-01-19 14:45:00,28.18,28.18,28.18,28.18,36000.0,17.4878,17.4878,17.4878,17.4878,36000.0
2010-01-19 14:50:00,28.18,28.21,28.18,28.21,174800.0,17.4878,17.5064,17.4878,17.5064,174800.0
2010-01-19 14:55:00,28.2,28.21,28.2,28.2,188800.0,17.5002,17.5064,17.5002,17.5002,188800.0
2010-01-19 15:00:00,28.21,28.21,28.15,28.16,132800.0,17.5064,17.5064,17.4692,17.4754,132800.0
2010-01-19 15:05:00,28.16,28.17,28.14,28.16,166400.0,17.4754,17.4816,17.463,17.4754,166400.0
2010-01-19 15:10:00,28.16,28.18,28.0,28.18,131200.0,17.4754,17.4878,17.3761,17.4878,131200.0
2010-01-19 15:15:00,28.18,28.18,28.15,28.16,139400.0,17.4878,17.4878,17.4692,17.4754,139400.0
2010-01-19 15:20:00,28.17,28.2,28.16,28.2,213000.0,17.4816,17.5002,17.4754,17.5002,213000.0
2010-01-19 15:25:00,28.2,28.23,28.18,28.21,399400.0,17.5002,17.5189,17.4878,17.5064,399400.0
2010-01-19 15:30:00,28.21,28.23,28.2,28.21,158400.0,17.5064,17.5189,17.5002,17.5064,158400.0
2010-01-19 15:35:00,28.21,28.22,28.18,28.21,225400.0,17.5064,17.5127,17.4878,17.5064,225400.0
2010-01-19 15:40:00,28.21,28.21,28.18,28.2,271400.0,17.5064,17.5064,17.4878,17.5002,271400.0
2010-01-19 15:45:00,28.2,28.24,28.2,28.23,341200.0,17.5002,17.5251,17.5002,17.5189,341200.0
2010-01-19 15:50:00,28.23,28.24,28.22,28.24,409600.0,17.5189,17.5251,17.5127,17.5251,409600.0
2010-01-19 15:55:00,28.24,28.25,28.21,28.21,822400.0,17.5251,17.5313,17.5064,17.5064,822400.0
2010-01-20 09:30:00,28.08,28.2,27.89,27.92,646000.0,17.4258,17.5002,17.3079,17.3265,646000.0
2010-01-20 09:35:00,27.92,27.93,27.86,27.87,632200.0,17.3265,17.3327,17.2892,17.2955,632200.0
2010-01-20 09:40:00,27.87,27.97,27.82,27.82,524000.0,17.2955,17.3575,17.2644,17.2644,524000.0
2010-01-20 09:45:00,27.82,27.86,27.77,27.85,673400.0,17.2644,17.2892,17.2334,17.283,673400.0
2010-01-20 09:50:00,27.85,27.86,27.79,27.83,259800.0,17.283,17.2892,17.2458,17.2706,259800.0
2010-01-20 09:55:00,27.81,27.86,27.8,27.81,173800.0,17.2582,17.2892,17.252,17.2582,173800.0
2010-01-20 10:00:00,27.81,27.81,27.74,27.74,238600.0,17.2582,17.2582,17.2148,17.2148,238600.0
2010-01-20 10:05:00,27.74,27.77,27.74,27.77,244200.0,17.2148,17.2334,17.2148,17.2334,244200.0
2010-01-20 10:10:00,27.76,27.81,27.76,27.76,519000.0,17.2272,17.2582,17.2272,17.2272,519000.0
2010-01-20 10:15:00,27.77,27.77,27.75,27.75,229800.0,17.2334,17.2334,17.221,17.221,229800.0
2010-01-20 10:20:00,27.75,27.75,27.7,27.73,269800.0,17.221,17.221,17.19,17.2086,269800.0
2010-01-20 10:25:00,27.73,27.75,27.7,27.74,251000.0,17.2086,17.221,17.19,17.2148,251000.0
2010-01-20 10:30:00,27.74,27.77,27.72,27.77,152800.0,17.2148,17.2334,17.2024,17.2334,152800.0
2010-01-20 10:35:00,27.77,27.79,27.75,27.78,202600.0,17.2334,17.2458,17.221,17.2396,202600.0
2010-01-20 10:40:00,27.79,27.79,27.74,27.75,106400.0,17.2458,17.2458,17.2148,17.221,106400.0
2010-01-20 10:45:00,27.75,27.78,27.75,27.78,139600.0,17.221,17.2396,17.221,17.2396,139600.0
2010-01-20 10:50:00,27.78,27.8,27.73,27.73,226400.0,17.2396,17.252,17.2086,17.2086,226400.0
2010-01-20 10:55:00,27.73,27.75,27.71,27.75,211000.0,17.2086,17.221,17.1962,17.221,211000.0
2010-01-20 11:00:00,27.75,27.78,27.74,27.75,313200.0,17.221,17.2396,17.2148,17.221,313200.0
2010-01-20 11:05:00,27.76,27.81,27.75,27.78,270200.0,17.2272,17.2582,17.221,17.2396,270200.0
2010-01-20 11:10:00,27.78,27.82,27.77,27.79,189400.0,17.2396,17.2644,17.2334,17.2458,189400.0
2010-01-20 11:15:00,27.79,27.8,27.75,27.77,154600.0,17.2458,17.252,17.221,17.2334,154600.0
2010-01-20 11:20:00,27.77,27.79,27.75,27.77,229600.0,17.2334,17.2458,17.221,17.2334,229600.0
2010-01-20 11:25:00,27.77,27.77,27.75,27.77,120800.0,17.2334,17.2334,17.221,17.2334,120800.0
2010-01-20 11:30:00,27.77,27.77,27.71,27.71,249000.0,17.2334,17.2334,17.1962,17.1962,249000.0
2010-01-20 11:35:00,27.71,27.73,27.7,27.72,171800.0,17.1962,17.2086,17.19,17.2024,171800.0
2010-01-20 11:40:00,27.72,27.74,27.71,27.73,140800.0,17.2024,17.2148,17.1962,17.2086,140800.0
2010-01-20 11:45:00,27.73,27.74,27.72,27.73,109800.0,17.2086,17.2148,17.2024,17.2086,109800.0
2010-01-20 11:50:00,27.73,27.73,27.71,27.71,215800.0,17.2086,17.2086,17.1962,17.1962,215800.0
2010-01-20 11:55:00,27.71,27.73,27.71,27.72,109800.0,17.1962,17.2086,17.1962,17.2024,109800.0
2010-01-20 12:00:00,27.72,27.73,27.68,27.68,256400.0,17.2024,17.2086,17.1775,17.1775,256400.0
2010-01-20 12:05:00,27.68,27.73,27.67,27.73,244600.0,17.1775,17.2086,17.1713,17.2086,244600.0
2010-01-20 12:10:00,27.73,27.74,27.72,27.74,136400.0,17.2086,17.2148,17.2024,17.2148,136400.0
2010-01-20 12:15:00,27.74,27.78,27.73,27.76,184800.0,17.2148,17.2396,17.2086,17.2272,184800.0
2010-01-20 12:20:00,27.77,27.77,27.75,27.76,272000.0,17.2334,17.2334,17.221,17.2272,272000.0
2010-01-20 12:25:00,27.76,27.8,27.76,27.8,189800.0,17.2272,17.252,17.2272,17.252,189800.0
2010-01-20 12:30:00,27.8,27.83,27.8,27.83,192400.0,17.252,17.2706,17.252,17.2706,192400.0
2010-01-20 12:35:00,27.83,27.83,27.81,27.81,170200.0,17.2706,17.2706,17.2582,17.2582,170200.0
2010-01-20 12:40:00,27.82,27.82,27.8,27.81,129800.0,17.2644,17.2644,17.252,17.2582,129800.0
2010-01-20 12:45:00,27.81,27.82,27.81,27.81,87400.0,17.2582,17.2644,17.2582,17.2582,87400.0
2010-01-20 12:50:00,27.81,27.83,27.81,27.83,100200.0,17.2582,17.2706,17.2582,17.2706,100200.0
2010-01-20 12:55:00,27.83,27.83,27.79,27.82,138200.0,17.2706,17.2706,17.2458,17.2644,138200.0
2010-01-20 13:00:00,27.82,27.82,27.77,27.77,79600.0,17.2644,17.2644,17.2334,17.2334,79600.0
2010-01-20 13:05:00,27.78,27.79,27.75,27.77,121600.0,17.2396,17.2458,17.221,17.2334,121600.0
2010-01-20 13:10:00,27.77,27.77,27.73,27.73,116600.0,17.2334,17.2334,17.2086,17.2086,116600.0
2010-01-20 13:15:00,27.73,27.74,27.7,27.72,149600.0,17.2086,17.2148,17.19,17.2024,149600.0
2010-01-20 13:20:00,27.72,27.73,27.7,27.73,93800.0,17.2024,17.2086,17.19,17.2086,93800.0
2010-01-20 13:25:00,27.73,27.74,27.7,27.74,98800.0,17.2086,17.2148,17.19,17.2148,98800.0
2010-01-20 13:30:00,27.74,27.77,27.72,27.77,104600.0,17.2148,17.2334,17.2024,17.2334,104600.0
2010-01-20 13:35:00,27.77,27.78,27.75,27.75,97600.0,17.2334,17.2396,17.221,17.221,97600.0
2010-01-20 13:40:00,27.75,27.76,27.74,27.74,72400.0,17.221,17.2272,17.2148,17.2148,72400.0
2010-01-20 13:45:00,27.74,27.77,27.73,27.76,99600.0,17.2148,17.2334,17.2086,17.2272,99600.0
2010-01-20 13:50:00,27.76,27.78,27.76,27.77,113200.0,17.2272,17.2396,17.2272,17.2334,113200.0
2010-01-20 13:55:00,27.77,27.77,27.73,27.74,174000.0,17.2334,17.2334,17.2086,17.2148,174000.0
2010-01-20 14:00:00,27.73,27.75,27.73,27.74,125000.0,17.2086,17.221,17.2086,17.2148,125000.0
2010-01-20 14:05:00,27.74,27.75,27.73,27.73,116600.0,17.2148,17.221,17.2086,17.2086,116600.0
2010-01-20 14:10:00,27.74,27.75,27.71,27.72,182200.0,17.2148,17.221,17.1962,17.2024,182200.0
2010-01-20 14:15:00,27.72,27.72,27.7,27.7,139800.0,17.2024,17.2024,17.19,17.19,139800.0
2010-01-20 14:20:00,27.71,27.73,27.7,27.72,192800.0,17.1962,17.2086,17.19,17.2024,192800.0
2010-01-20 14:25:00,27.73,27.73,27.71,27.71,119600.0,17.2086,17.2086,17.1962,17.1962,119600.0
2010-01-20 14:30:00,27.71,27.71,27.69,27.7,124400.0,17.1962,17.1962,17.1837,17.19,124400.0
2010-01-20 14:35:00,27.71,27.73,27.7,27.71,174400.0,17.1962,17.2086,17.19,17.1962,174400.0
2010-01-20 14:40:00,27.7,27.71,27.69,27.7,196800.0,17.19,17.1962,17.1837,17.19,196800.0
2010-01-20 14:45:00,27.7,27.71,27.68,27.68,250000.0,17.19,17.1962,17.1775,17.1775,250000.0
2010-01-20 14:50:00,27.68,27.68,27.67,27.67,351800.0,17.1775,17.1775,17.1713,17.1713,351800.0
2010-01-20 14:55:00,27.68,27.68,27.65,27.67,273600.0,17.1775,17.1775,17.1589,17.1713,273600.0
2010-01-20 15:00:00,27.67,27.68,27.66,27.68,183800.0,17.1713,17.1775,17.1651,17.1775,183800.0
2010-01-20 15:05:00,27.68,27.68,27.66,27.66,301800.0,17.1775,17.1775,17.1651,17.1651,301800.0
2010-01-20 15:10:00,27.66,27.67,27.65,27.67,204000.0,17.1651,17.1713,17.1589,17.1713,204000.0
2010-01-20 15:15:00,27.67,27.67,27.66,27.66,130400.0,17.1713,17.1713,17.1651,17.1651,130400.0
2010-01-20 15:20:00,27.66,27.69,27.65,27.69,331600.0,17.1651,17.1837,17.1589,17.1837,331600.0
2010-01-20 15:25:00,27.68,27.7,27.68,27.69,185600.0,17.1775,17.19,17.1775,17.1837,185600.0
2010-01-20 15:30:00,27.69,27.71,27.68,27.7,504000.0,17.1837,17.1962,17.1775,17.19,504000.0
2010-01-20 15:35:00,27.7,27.71,27.69,27.7,241600.0,17.19,17.1962,17.1837,17.19,241600.0
2010-01-20 15:40:00,27.71,27.73,27.7,27.73,390200.0,17.1962,17.2086,17.19,17.2086,390200.0
2010-01-20 15:45:00,27.72,27.74,27.72,27.73,267800.0,17.2024,17.2148,17.2024,17.2086,267800.0
2010-01-20 15:50:00,27.74,27.75,27.73,27.74,562800.0,17.2148,17.221,17.2086,17.2148,562800.0
2010-01-20 15:55:00,27.74,27.75,27.74,27.75,798400.0,17.2148,17.221,17.2148,17.221,798400.0
2010-01-21 09:30:00,27.78,27.79,27.73,27.79,291600.0,17.2396,17.2458,17.2086,17.2458,291600.0
2010-01-21 09:35:00,27.79,27.79,27.72,27.78,308400.0,17.2458,17.2458,17.2024,17.2396,308400.0
2010-01-21 09:40:00,27.78,27.79,27.74,27.75,217800.0,17.2396,17.2458,17.2148,17.221,217800.0
2010-01-21 09:45:00,27.75,27.78,27.74,27.78,187000.0,17.221,17.2396,17.2148,17.2396,187000.0
2010-01-21 09:50:00,27.78,27.79,27.74,27.75,196000.0,17.2396,17.2458,17.2148,17.221,196000.0
2010-01-21 09:55:00,27.75,27.77,27.68,27.68,216200.0,17.221,17.2334,17.1775,17.1775,216200.0
2010-01-21 10:00:00,27.69,27.72,27.66,27.7,311800.0,17.1837,17.2024,17.1651,17.19,311800.0
2010-01-21 10:05:00,27.71,27.75,27.71,27.73,313400.0,17.1962,17.221,17.1962,17.2086,313400.0
2010-01-21 10:10:00,27.73,27.75,27.7,27.71,175600.0,17.2086,17.221,17.19,17.1962,175600.0
2010-01-21 10:15:00,27.71,27.72,27.7,27.7,142800.0,17.1962,17.2024,17.19,17.19,142800.0
2010-01-21 10:20:00,27.7,27.7,27.6,27.61,506400.0,17.19,17.19,17.1279,17.1341,506400.0
2010-01-21 10:25:00,27.61,27.65,27.54,27.55,566200.0,17.1341,17.1589,17.0907,17.0969,566200.0
2010-01-21 10:30:00,27.55,27.61,27.5,27.55,558200.0,17.0969,17.1341,17.0658,17.0969,558200.0
2010-01-21 10:35:00,27.54,27.55,27.48,27.52,415200.0,17.0907,17.0969,17.0534,17.0782,415200.0
2010-01-21 10:40:00,27.52,27.52,27.42,27.43,387400.0,17.0782,17.0782,17.0162,17.0224,387400.0
2010-01-21 10:45:00,27.43,27.43,27.38,27.38,522600.0,17.0224,17.0224,16.9914,16.9914,522600.0
2010-01-21 10:50:00,27.38,27.41,27.38,27.4,277800.0,16.9914,17.01,16.9914,17.0038,277800.0
2010-01-21 10:55:00,27.4,27.45,27.39,27.43,224600.0,17.0038,17.0348,16.9976,17.0224,224600.0
2010-01-21 11:00:00,27.44,27.46,27.41,27.41,177400.0,17.0286,17.041,17.01,17.01,177400.0
2010-01-21 11:05:00,27.41,27.41,27.3,27.37,686600.0,17.01,17.01,16.9417,16.9852,686600.0
2010-01-21 11:10:00,27.37,27.4,27.33,27.36,226000.0,16.9852,17.0038,16.9603,16.979,226000.0
2010-01-21 11:15:00,27.36,27.36,27.32,27.35,214600.0,16.979,16.979,16.9541,16.9728,214600.0
2010-01-21 11:20:00,27.35,27.36,27.32,27.35,317200.0,16.9728,16.979,16.9541,16.9728,317200.0
2010-01-21 11:25:00,27.34,27.35,27.32,27.33,199000.0,16.9665,16.9728,16.9541,16.9603,199000.0
2010-01-21 11:30:00,27.33,27.35,27.27,27.28,487600.0,16.9603,16.9728,16.9231,16.9293,487600.0
2010-01-21 11:35:00,27.28,27.32,27.25,27.29,404400.0,16.9293,16.9541,16.9107,16.9355,404400.0
2010-01-21 11:40:00,27.29,27.34,27.18,27.18,572600.0,16.9355,16.9665,16.8673,16.8673,572600.0
2010-01-21 11:45:00,27.18,27.27,27.17,27.23,379600.0,16.8673,16.9231,16.861,16.8983,379600.0
2010-01-21 11:50:00,27.23,27.31,27.22,27.25,645000.0,16.8983,16.9479,16.8921,16.9107,645000.0
2010-01-21 11:55:00,27.25,27.25,27.17,27.21,523200.0,16.9107,16.9107,16.861,16.8859,523200.0
2010-01-21 12:00:00,27.21,27.26,27.18,27.26,241400.0,16.8859,16.9169,16.8673,16.9169,241400.0
2010-01-21 12:05:00,27.26,27.28,27.24,27.25,328800.0,16.9169,16.9293,16.9045,16.9107,328800.0
2010-01-21 12:10:00,27.25,27.28,27.24,27.25,373200.0,16.9107,16.9293,16.9045,16.9107,373200.0
2010-01-21 12:15:00,27.25,27.27,27.24,27.27,190600.0,16.9107,16.9231,16.9045,16.9231,190600.0
2010-01-21 12:20:00,27.27,27.31,27.26,27.28,198000.0,16.9231,16.9479,16.9169,16.9293,198000.0
2010-01-21 12:25:00,27.28,27.31,27.26,27.28,145200.0,16.9293,16.9479,16.9169,16.9293,145200.0
2010-01-21 12:30:00,27.28,27.29,27.25,27.28,178600.0,16.9293,16.9355,16.9107,16.9293,178600.0
2010-01-21 12:35:00,27.28,27.3,27.28,27.28,300200.0,16.9293,16.9417,16.9293,16.9293,300200.0
2010-01-21 12:40:00,27.28,27.3,27.28,27.28,186800.0,16.9293,16.9417,16.9293,16.9293,186800.0
2010-01-21 12:45:00,27.28,27.29,27.25,27.25,143800.0,16.9293,16.9355,16.9107,16.9107,143800.0
2010-01-21 12:50:00,27.25,27.28,27.24,27.25,186200.0,16.9107,16.9293,16.9045,16.9107,186200.0
2010-01-21 12:55:00,27.25,27.28,27.25,27.27,276600.0,16.9107,16.9293,16.9107,16.9231,276600.0
2010-01-21 13:00:00,27.27,27.28,27.21,27.25,269800.0,16.9231,16.9293,16.8859,16.9107,269800.0
2010-01-21 13:05:00,27.25,27.25,27.22,27.22,311200.0,16.9107,16.9107,16.8921,16.8921,311200.0
2010-01-21 13:10:00,27.23,27.23,27.21,27.23,304000.0,16.8983,16.8983,16.8859,16.8983,304000.0
2010-01-21 13:15:00,27.23,27.23,27.19,27.21,203000.0,16.8983,16.8983,16.8735,16.8859,203000.0
2010-01-21 13:20:00,27.21,27.23,27.21,27.22,182600.0,16.8859,16.8983,16.8859,16.8921,182600.0
2010-01-21 13:25:00,27.22,27.25,27.21,27.24,284600.0,16.8921,16.9107,16.8859,16.9045,284600.0
2010-01-21 13:30:00,27.24,27.31,27.24,27.3,308200.0,16.9045,16.9479,16.9045,16.9417,308200.0
2010-01-21 13:35:00,27.3,27.35,27.3,27.34,440800.0,16.9417,16.9728,16.9417,16.9665,440800.0
2010-01-21 13:40:00,27.34,27.34,27.31,27.33,237200.0,16.9665,16.9665,16.9479,16.9603,237200.0
2010-01-21 13:45:00,27.33,27.35,27.31,27.31,147600.0,16.9603,16.9728,16.9479,16.9479,147600.0
2010-01-21 13:50:00,27.32,27.35,27.3,27.35,220400.0,16.9541,16.9728,16.9417,16.9728,220400.0
2010-01-21 13:55:00,27.34,27.36,27.32,27.34,182400.0,16.9665,16.979,16.9541,16.9665,182400.0
2010-01-21 14:00:00,27.34,27.36,27.28,27.28,177800.0,16.9665,16.979,16.9293,16.9293,177800.0
2010-01-21 14:05:00,27.28,27.29,27.27,27.28,157400.0,16.9293,16.9355,16.9231,16.9293,157400.0
2010-01-21 14:10:00,27.28,27.28,27.24,27.25,199400.0,16.9293,16.9293,16.9045,16.9107,199400.0
2010-01-21 14:15:00,27.24,27.25,27.21,27.22,216600.0,16.9045,16.9107,16.8859,16.8921,216600.0
2010-01-21 14:20:00,27.22,27.27,27.21,27.25,326000.0,16.8921,16.9231,16.8859,16.9107,326000.0
2010-01-21 14:25:00,27.25,27.28,27.23,27.23,361000.0,16.9107,16.9293,16.8983,16.8983,361000.0
2010-01-21 14:30:00,27.24,27.25,27.23,27.25,319400.0,16.9045,16.9107,16.8983,16.9107,319400.0
2010-01-21 14:35:00,27.25,27.26,27.23,27.23,335200.0,16.9107,16.9169,16.8983,16.8983,335200.0
2010-01-21 14:40:00,27.23,27.23,27.2,27.2,233200.0,16.8983,16.8983,16.8797,16.8797,233200.0
2010-01-21 14:45:00,27.2,27.22,27.18,27.22,189800.0,16.8797,16.8921,16.8673,16.8921,189800.0
2010-01-21 14:50:00,27.22,27.24,27.2,27.21,360400.0,16.8921,16.9045,16.8797,16.8859,360400.0
2010-01-21 14:55:00,27.21,27.23,27.21,27.21,173800.0,16.8859,16.8983,16.8859,16.8859,173800.0
2010-01-21 15:00:00,27.22,27.22,27.16,27.16,390600.0,16.8921,16.8921,16.8548,16.8548,390600.0
2010-01-21 15:05:00,27.16,27.17,27.12,27.15,466400.0,16.8548,16.861,16.83,16.8486,466400.0
2010-01-21 15:10:00,27.15,27.15,27.1,27.11,380400.0,16.8486,16.8486,16.8176,16.8238,380400.0
2010-01-21 15:15:00,27.11,27.14,27.1,27.14,277000.0,16.8238,16.8424,16.8176,16.8424,277000.0
2010-01-21 15:20:00,27.14,27.18,27.13,27.17,448800.0,16.8424,16.8673,16.8362,16.861,448800.0
2010-01-21 15:25:00,27.17,27.17,27.14,27.15,284600.0,16.861,16.861,16.8424,16.8486,284600.0
2010-01-21 15:30:00,27.15,27.2,27.14,27.2,392600.0,16.8486,16.8797,16.8424,16.8797,392600.0
2010-01-21 15:35:00,27.2,27.2,27.17,27.18,373800.0,16.8797,16.8797,16.861,16.8673,373800.0
2010-01-21 15:40:00,27.18,27.24,27.18,27.24,527600.0,16.8673,16.9045,16.8673,16.9045,527600.0
2010-01-21 15:45:00,27.24,27.3,27.23,27.27,529200.0,16.9045,16.9417,16.8983,16.9231,529200.0
2010-01-21 15:50:00,27.26,27.27,27.21,27.23,724400.0,16.9169,16.9231,16.8859,16.8983,724400.0
2010-01-21 15:55:00,27.22,27.23,27.18,27.19,862600.0,16.8921,16.8983,16.8673,16.8735,862600.0
2010-01-22 09:30:00,27.18,27.29,27.0,27.06,1145200.0,16.8673,16.9355,16.7555,16.7928,1145200.0
2010-01-22 09:35:00,27.08,27.19,27.03,27.09,672400.0,16.8052,16.8735,16.7742,16.8114,672400.0
2010-01-22 09:40:00,27.09,27.1,27.0,27.0,455600.0,16.8114,16.8176,16.7555,16.7555,455600.0
2010-01-22 09:45:00,27.0,27.08,26.99,27.08,380600.0,16.7555,16.8052,16.7493,16.8052,380600.0
2010-01-22 09:50:00,27.08,27.17,27.06,27.14,474800.0,16.8052,16.861,16.7928,16.8424,474800.0
2010-01-22 09:55:00,27.14,27.18,27.14,27.17,397400.0,16.8424,16.8673,16.8424,16.861,397400.0
2010-01-22 10:00:00,27.17,27.23,27.17,27.21,389200.0,16.861,16.8983,16.861,16.8859,389200.0
2010-01-22 10:05:00,27.21,27.22,27.14,27.16,355200.0,16.8859,16.8921,16.8424,16.8548,355200.0
2010-01-22 10:10:00,27.16,27.24,27.16,27.24,198600.0,16.8548,16.9045,16.8548,16.9045,198600.0
2010-01-22 10:15:00,27.24,27.31,27.23,27.31,406200.0,16.9045,16.9479,16.8983,16.9479,406200.0
2010-01-22 10:20:00,27.31,27.34,27.31,27.33,261200.0,16.9479,16.9665,16.9479,16.9603,261200.0
2010-01-22 10:25:00,27.34,27.42,27.33,27.4,340000.0,16.9665,17.0162,16.9603,17.0038,340000.0
2010-01-22 10:30:00,27.4,27.42,27.36,27.39,387600.0,17.0038,17.0162,16.979,16.9976,387600.0
2010-01-22 10:35:00,27.38,27.42,27.36,27.4,223600.0,16.9914,17.0162,16.979,17.0038,223600.0
2010-01-22 10:40:00,27.4,27.43,27.35,27.36,200000.0,17.0038,17.0224,16.9728,16.979,200000.0
2010-01-22 10:45:00,27.36,27.36,27.32,27.32,193200.0,16.979,16.979,16.9541,16.9541,193200.0
2010-01-22 10:50:00,27.33,27.33,27.28,27.3,154400.0,16.9603,16.9603,16.9293,16.9417,154400.0
2010-01-22 10:55:00,27.3,27.42,27.3,27.42,210400.0,16.9417,17.0162,16.9417,17.0162,210400.0
2010-01-22 11:00:00,27.42,27.42,27.35,27.36,229800.0,17.0162,17.0162,16.9728,16.979,229800.0
2010-01-22 11:05:00,27.36,27.36,27.3,27.31,154200.0,16.979,16.979,16.9417,16.9479,154200.0
2010-01-22 11:10:00,27.31,27.36,27.29,27.35,248000.0,16.9479,16.979,16.9355,16.9728,248000.0
2010-01-22 11:15:00,27.35,27.42,27.35,27.39,163400.0,16.9728,17.0162,16.9728,16.9976,163400.0
2010-01-22 11:20:00,27.39,27.41,27.35,27.36,166000.0,16.9976,17.01,16.9728,16.979,166000.0
2010-01-22 11:25:00,27.35,27.4,27.35,27.39,101600.0,16.9728,17.0038,16.9728,16.9976,101600.0
2010-01-22 11:30:00,27.4,27.42,27.39,27.42,249800.0,17.0038,17.0162,16.9976,17.0162,249800.0
2010-01-22 11:35:00,27.42,27.43,27.33,27.34,179000.0,17.0162,17.0224,16.9603,16.9665,179000.0
2010-01-22 11:40:00,27.34,27.36,27.34,27.35,127000.0,16.9665,16.979,16.9665,16.9728,127000.0
2010-01-22 11:45:00,27.35,27.38,27.34,27.35,98000.0,16.9728,16.9914,16.9665,16.9728,98000.0
2010-01-22 11:50:00,27.35,27.37,27.34,27.35,78000.0,16.9728,16.9852,16.9665,16.9728,78000.0
2010-01-22 11:55:00,27.34,27.36,27.33,27.36,146600.0,16.9665,16.979,16.9603,16.979,146600.0
2010-01-22 12:00:00,27.36,27.37,27.32,27.35,123000.0,16.979,16.9852,16.9541,16.9728,123000.0
2010-01-22 12:05:00,27.35,27.38,27.34,27.38,164800.0,16.9728,16.9914,16.9665,16.9914,164800.0
2010-01-22 12:10:00,27.38,27.41,27.36,27.4,170200.0,16.9914,17.01,16.979,17.0038,170200.0
2010-01-22 12:15:00,27.4,27.41,27.38,27.4,134600.0,17.0038,17.01,16.9914,17.0038,134600.0
2010-01-22 12:20:00,27.4,27.4,27.34,27.35,141600.0,17.0038,17.0038,16.9665,16.9728,141600.0
2010-01-22 12:25:00,27.35,27.36,27.33,27.36,124800.0,16.9728,16.979,16.9603,16.979,124800.0
2010-01-22 12:30:00,27.36,27.38,27.36,27.37,121800.0,16.979,16.9914,16.979,16.9852,121800.0
2010-01-22 12:35:00,27.37,27.39,27.37,27.39,106000.0,16.9852,16.9976,16.9852,16.9976,106000.0
2010-01-22 12:40:00,27.39,27.42,27.39,27.4,197800.0,16.9976,17.0162,16.9976,17.0038,197800.0
2010-01-22 12:45:00,27.4,27.4,27.34,27.34,135200.0,17.0038,17.0038,16.9665,16.9665,135200.0
2010-01-22 12:50:00,27.34,27.37,27.31,27.37,224000.0,16.9665,16.9852,16.9479,16.9852,224000.0
2010-01-22 12:55:00,27.37,27.38,27.35,27.36,84200.0,16.9852,16.9914,16.9728,16.979,84200.0
2010-01-22 13:00:00,27.35,27.36,27.31,27.32,113200.0,16.9728,16.979,16.9479,16.9541,113200.0
2010-01-22 13:05:00,27.31,27.32,27.3,27.3,92200.0,16.9479,16.9541,16.9417,16.9417,92200.0
2010-01-22 13:10:00,27.31,27.32,27.3,27.32,96800.0,16.9479,16.9541,16.9417,16.9541,96800.0
2010-01-22 13:15:00,27.32,27.33,27.3,27.32,76600.0,16.9541,16.9603,16.9417,16.9541,76600.0
2010-01-22 13:20:00,27.31,27.36,27.31,27.35,142600.0,16.9479,16.979,16.9479,16.9728,142600.0
2010-01-22 13:25:00,27.35,27.35,27.32,27.33,117000.0,16.9728,16.9728,16.9541,16.9603,117000.0
2010-01-22 13:30:00,27.32,27.34,27.31,27.34,82600.0,16.9541,16.9665,16.9479,16.9665,82600.0
2010-01-22 13:35:00,27.34,27.36,27.28,27.28,208800.0,16.9665,16.979,16.9293,16.9293,208800.0
2010-01-22 13:40:00,27.28,27.29,27.26,27.29,202000.0,16.9293,16.9355,16.9169,16.9355,202000.0
2010-01-22 13:45:00,27.29,27.31,27.26,27.28,107000.0,16.9355,16.9479,16.9169,16.9293,107000.0
2010-01-22 13:50:00,27.29,27.33,27.28,27.32,135600.0,16.9355,16.9603,16.9293,16.9541,135600.0
2010-01-22 13:55:00,27.32,27.34,27.31,27.34,110600.0,16.9541,16.9665,16.9479,16.9665,110600.0
2010-01-22 14:00:00,27.34,27.36,27.33,27.35,101200.0,16.9665,16.979,16.9603,16.9728,101200.0
2010-01-22 14:05:00,27.35,27.35,27.34,27.34,90400.0,16.9728,16.9728,16.9665,16.9665,90400.0
2010-01-22 14:10:00,27.34,27.37,27.3,27.37,225600.0,16.9665,16.9852,16.9417,16.9852,225600.0
2010-01-22 14:15:00,27.36,27.38,27.36,27.36,128000.0,16.979,16.9914,16.979,16.979,128000.0
2010-01-22 14:20:00,27.36,27.36,27.34,27.35,92200.0,16.979,16.979,16.9665,16.9728,92200.0
2010-01-22 14:25:00,27.34,27.35,27.32,27.34,112800.0,16.9665,16.9728,16.9541,16.9665,112800.0
2010-01-22 14:30:00,27.34,27.35,27.31,27.35,179600.0,16.9665,16.9728,16.9479,16.9728,179600.0
2010-01-22 14:35:00,27.35,27.36,27.34,27.34,165400.0,16.9728,16.979,16.9665,16.9665,165400.0
2010-01-22 14:40:00,27.34,27.35,27.25,27.29,247800.0,16.9665,16.9728,16.9107,16.9355,247800.0
2010-01-22 14:45:00,27.29,27.29,27.26,27.27,201000.0,16.9355,16.9355,16.9169,16.9231,201000.0
2010-01-22 14:50:00,27.26,27.33,27.25,27.33,166200.0,16.9169,16.9603,16.9107,16.9603,166200.0
2010-01-22 14:55:00,27.32,27.33,27.28,27.29,227400.0,16.9541,16.9603,16.9293,16.9355,227400.0
2010-01-22 15:00:00,27.28,27.31,27.27,27.3,286000.0,16.9293,16.9479,16.9231,16.9417,286000.0
2010-01-22 15:05:00,27.3,27.33,27.24,27.27,327000.0,16.9417,16.9603,16.9045,16.9231,327000.0
2010-01-22 15:10:00,27.27,27.27,27.22,27.23,240800.0,16.9231,16.9231,16.8921,16.8983,240800.0
2010-01-22 15:15:00,27.23,27.27,27.17,27.17,443400.0,16.8983,16.9231,16.861,16.861,443400.0
2010-01-22 15:20:00,27.18,27.24,27.18,27.22,520000.0,16.8673,16.9045,16.8673,16.8921,520000.0
2010-01-22 15:25:00,27.22,27.27,27.21,27.24,359800.0,16.8921,16.9231,16.8859,16.9045,359800.0
2010-01-22 15:30:00,27.24,27.24,27.2,27.23,422200.0,16.9045,16.9045,16.8797,16.8983,422200.0
2010-01-22 15:35:00,27.24,27.27,27.22,27.23,739000.0,16.9045,16.9231,16.8921,16.8983,739000.0
2010-01-22 15:40:00,27.23,27.25,27.2,27.23,572000.0,16.8983,16.9107,16.8797,16.8983,572000.0
2010-01-22 15:45:00,27.23,27.25,27.16,27.17,729600.0,16.8983,16.9107,16.8548,16.861,729600.0
2010-01-22 15:50:00,27.17,27.22,27.16,27.2,954800.0,16.861,16.8921,16.8548,16.8797,954800.0
2010-01-22 15:55:00,27.2,27.2,27.1,27.11,1523200.0,16.8797,16.8797,16.8176,16.8238,1523200.0
2010-01-25 09:30:00,27.25,27.27,27.07,27.1,630400.0,16.9107,16.9231,16.799,16.8176,630400.0
2010-01-25 09:35:00,27.09,27.1,26.94,27.01,446600.0,16.8114,16.8176,16.7183,16.7618,446600.0
2010-01-25 09:40:00,27.02,27.14,26.98,27.11,353200.0,16.768,16.8424,16.7431,16.8238,353200.0
2010-01-25 09:45:00,27.11,27.13,27.09,27.1,229400.0,16.8238,16.8362,16.8114,16.8176,229400.0
2010-01-25 09:50:00,27.1,27.11,27.07,27.09,177800.0,16.8176,16.8238,16.799,16.8114,177800.0
2010-01-25 09:55:00,27.09,27.1,27.06,27.09,161000.0,16.8114,16.8176,16.7928,16.8114,161000.0
2010-01-25 10:00:00,27.08,27.11,27.02,27.03,477000.0,16.8052,16.8238,16.768,16.7742,477000.0
2010-01-25 10:05:00,27.02,27.06,26.97,27.0,276400.0,16.768,16.7928,16.7369,16.7555,276400.0
2010-01-25 10:10:00,27.01,27.02,26.98,26.98,243800.0,16.7618,16.768,16.7431,16.7431,243800.0
2010-01-25 10:15:00,26.98,27.06,26.98,27.05,204400.0,16.7431,16.7928,16.7431,16.7866,204400.0
2010-01-25 10:20:00,27.05,27.08,27.02,27.08,244800.0,16.7866,16.8052,16.768,16.8052,244800.0
2010-01-25 10:25:00,27.08,27.11,27.08,27.1,150200.0,16.8052,16.8238,16.8052,16.8176,150200.0
2010-01-25 10:30:00,27.11,27.12,27.09,27.11,203400.0,16.8238,16.83,16.8114,16.8238,203400.0
2010-01-25 10:35:00,27.11,27.11,27.06,27.09,136200.0,16.8238,16.8238,16.7928,16.8114,136200.0
2010-01-25 10:40:00,27.09,27.1,27.04,27.1,132800.0,16.8114,16.8176,16.7804,16.8176,132800.0
2010-01-25 10:45:00,27.1,27.12,27.08,27.11,136600.0,16.8176,16.83,16.8052,16.8238,136600.0
2010-01-25 10:50:00,27.11,27.14,27.08,27.14,208600.0,16.8238,16.8424,16.8052,16.8424,208600.0
2010-01-25 10:55:00,27.13,27.14,27.09,27.1,110800.0,16.8362,16.8424,16.8114,16.8176,110800.0
2010-01-25 11:00:00,27.1,27.11,27.06,27.06,103600.0,16.8176,16.8238,16.7928,16.7928,103600.0
2010-01-25 11:05:00,27.06,27.06,27.0,27.06,206000.0,16.7928,16.7928,16.7555,16.7928,206000.0
2010-01-25 11:10:00,27.06,27.07,27.03,27.06,159600.0,16.7928,16.799,16.7742,16.7928,159600.0
2010-01-25 11:15:00,27.06,27.11,27.06,27.11,109600.0,16.7928,16.8238,16.7928,16.8238,109600.0
2010-01-25 11:20:00,27.1,27.14,27.1,27.12,130000.0,16.8176,16.8424,16.8176,16.83,130000.0
2010-01-25 11:25:00,27.13,27.14,27.09,27.09,199000.0,16.8362,16.8424,16.8114,16.8114,199000.0
2010-01-25 11:30:00,27.1,27.11,27.08,27.09,66600.0,16.8176,16.8238,16.8052,16.8114,66600.0
2010-01-25 11:35:00,27.09,27.09,27.02,27.06,150600.0,16.8114,16.8114,16.768,16.7928,150600.0
2010-01-25 11:40:00,27.06,27.11,27.06,27.1,139000.0,16.7928,16.8238,16.7928,16.8176,139000.0
2010-01-25 11:45:00,27.11,27.12,27.09,27.11,79800.0,16.8238,16.83,16.8114,16.8238,79800.0
2010-01-25 11:50:00,27.11,27.14,27.1,27.12,157600.0,16.8238,16.8424,16.8176,16.83,157600.0
2010-01-25 11:55:00,27.11,27.16,27.11,27.14,77400.0,16.8238,16.8548,16.8238,16.8424,77400.0
2010-01-25 12:00:00,27.14,27.18,27.13,27.18,110600.0,16.8424,16.8673,16.8362,16.8673,110600.0
2010-01-25 12:05:00,27.18,27.18,27.1,27.1,139200.0,16.8673,16.8673,16.8176,16.8176,139200.0
2010-01-25 12:10:00,27.11,27.11,27.09,27.09,86600.0,16.8238,16.8238,16.8114,16.8114,86600.0
2010-01-25 12:15:00,27.09,27.1,27.08,27.09,110600.0,16.8114,16.8176,16.8052,16.8114,110600.0
2010-01-25 12:20:00,27.09,27.15,27.09,27.15,205400.0,16.8114,16.8486,16.8114,16.8486,205400.0
2010-01-25 12:25:00,27.15,27.15,27.11,27.11,142200.0,16.8486,16.8486,16.8238,16.8238,142200.0
2010-01-25 12:30:00,27.11,27.13,27.1,27.13,102200.0,16.8238,16.8362,16.8176,16.8362,102200.0
2010-01-25 12:35:00,27.13,27.18,27.13,27.16,117200.0,16.8362,16.8673,16.8362,16.8548,117200.0
2010-01-25 12:40:00,27.16,27.17,27.14,27.17,71000.0,16.8548,16.861,16.8424,16.861,71000.0
2010-01-25 12:45:00,27.16,27.18,27.16,27.18,36600.0,16.8548,16.8673,16.8548,16.8673,36600.0
2010-01-25 12:50:00,27.18,27.18,27.16,27.16,77200.0,16.8673,16.8673,16.8548,16.8548,77200.0
2010-01-25 12:55:00,27.15,27.17,27.14,27.15,82600.0,16.8486,16.861,16.8424,16.8486,82600.0
2010-01-25 13:00:00,27.14,27.18,27.14,27.17,43000.0,16.8424,16.8673,16.8424,16.861,43000.0
2010-01-25 13:05:00,27.17,27.17,27.13,27.14,58800.0,16.861,16.861,16.8362,16.8424,58800.0
2010-01-25 13:10:00,27.14,27.14,27.13,27.13,58000.0,16.8424,16.8424,16.8362,16.8362,58000.0
2010-01-25 13:15:00,27.13,27.13,27.11,27.13,41800.0,16.8362,16.8362,16.8238,16.8362,41800.0
2010-01-25 13:20:00,27.13,27.16,27.13,27.14,229600.0,16.8362,16.8548,16.8362,16.8424,229600.0
2010-01-25 13:25:00,27.14,27.15,27.12,27.13,50400.0,16.8424,16.8486,16.83,16.8362,50400.0
2010-01-25 13:30:00,27.13,27.15,27.12,27.12,87400.0,16.8362,16.8486,16.83,16.83,87400.0
2010-01-25 13:35:00,27.11,27.13,27.11,27.13,49000.0,16.8238,16.8362,16.8238,16.8362,49000.0
2010-01-25 13:40:00,27.13,27.15,27.12,27.15,58600.0,16.8362,16.8486,16.83,16.8486,58600.0
2010-01-25 13:45:00,27.14,27.15,27.13,27.15,91800.0,16.8424,16.8486,16.8362,16.8486,91800.0
2010-01-25 13:50:00,27.15,27.16,27.14,27.15,71800.0,16.8486,16.8548,16.8424,16.8486,71800.0
2010-01-25 13:55:00,27.16,27.16,27.14,27.14,33000.0,16.8548,16.8548,16.8424,16.8424,33000.0
2010-01-25 14:00:00,27.15,27.16,27.14,27.16,56600.0,16.8486,16.8548,16.8424,16.8548,56600.0
2010-01-25 14:05:00,27.16,27.18,27.16,27.18,88000.0,16.8548,16.8673,16.8548,16.8673,88000.0
2010-01-25 14:10:00,27.18,27.18,27.17,27.17,63200.0,16.8673,16.8673,16.861,16.861,63200.0
2010-01-25 14:15:00,27.17,27.2,27.17,27.2,141800.0,16.861,16.8797,16.861,16.8797,141800.0
2010-01-25 14:20:00,27.19,27.2,27.19,27.19,69400.0,16.8735,16.8797,16.8735,16.8735,69400.0
2010-01-25 14:25:00,27.19,27.21,27.18,27.19,88000.0,16.8735,16.8859,16.8673,16.8735,88000.0
2010-01-25 14:30:00,27.18,27.19,27.16,27.18,216000.0,16.8673,16.8735,16.8548,16.8673,216000.0
2010-01-25 14:35:00,27.18,27.19,27.16,27.18,310000.0,16.8673,16.8735,16.8548,16.8673,310000.0
2010-01-25 14:40:00,27.17,27.18,27.16,27.18,65000.0,16.861,16.8673,16.8548,16.8673,65000.0
2010-01-25 14:45:00,27.18,27.2,27.18,27.18,198800.0,16.8673,16.8797,16.8673,16.8673,198800.0
2010-01-25 14:50:00,27.18,27.25,27.18,27.23,176600.0,16.8673,16.9107,16.8673,16.8983,176600.0
2010-01-25 14:55:00,27.22,27.23,27.19,27.21,124600.0,16.8921,16.8983,16.8735,16.8859,124600.0
2010-01-25 15:00:00,27.21,27.22,27.2,27.21,131200.0,16.8859,16.8921,16.8797,16.8859,131200.0
2010-01-25 15:05:00,27.21,27.22,27.2,27.2,109200.0,16.8859,16.8921,16.8797,16.8797,109200.0
2010-01-25 15:10:00,27.2,27.22,27.18,27.19,130000.0,16.8797,16.8921,16.8673,16.8735,130000.0
2010-01-25 15:15:00,27.19,27.19,27.18,27.18,132800.0,16.8735,16.8735,16.8673,16.8673,132800.0
2010-01-25 15:20:00,27.18,27.19,27.17,27.18,172800.0,16.8673,16.8735,16.861,16.8673,172800.0
2010-01-25 15:25:00,27.18,27.18,27.15,27.16,104400.0,16.8673,16.8673,16.8486,16.8548,104400.0
2010-01-25 15:30:00,27.17,27.18,27.17,27.18,223000.0,16.861,16.8673,16.861,16.8673,223000.0
2010-01-25 15:35:00,27.18,27.22,27.18,27.2,193400.0,16.8673,16.8921,16.8673,16.8797,193400.0
2010-01-25 15:40:00,27.2,27.2,27.15,27.15,321400.0,16.8797,16.8797,16.8486,16.8486,321400.0
2010-01-25 15:45:00,27.15,27.17,27.15,27.17,333000.0,16.8486,16.861,16.8486,16.861,333000.0
2010-01-25 15:50:00,27.17,27.17,27.14,27.15,490400.0,16.861,16.861,16.8424,16.8486,490400.0
2010-01-25 15:55:00,27.15,27.2,27.15,27.16,1201800.0,16.8486,16.8797,16.8486,16.8548,1201800.0
2010-01-26 09:30:00,27.04,27.09,27.0,27.06,316000.0,16.7804,16.8114,16.7555,16.7928,316000.0
2010-01-26 09:35:00,27.06,27.1,27.0,27.0,253000.0,16.7928,16.8176,16.7555,16.7555,253000.0
2010-01-26 09:40:00,27.0,27.0,26.95,26.96,282800.0,16.7555,16.7555,16.7245,16.7307,282800.0
2010-01-26 09:45:00,26.96,26.99,26.93,26.96,320000.0,16.7307,16.7493,16.7121,16.7307,320000.0
2010-01-26 09:50:00,26.97,27.01,26.94,27.0,205800.0,16.7369,16.7618,16.7183,16.7555,205800.0
2010-01-26 09:55:00,27.0,27.06,26.98,27.05,172400.0,16.7555,16.7928,16.7431,16.7866,172400.0
2010-01-26 10:00:00,27.05,27.06,26.99,27.02,342000.0,16.7866,16.7928,16.7493,16.768,342000.0
2010-01-26 10:05:00,27.02,27.11,27.0,27.09,231800.0,16.768,16.8238,16.7555,16.8114,231800.0
2010-01-26 10:10:00,27.09,27.11,27.08,27.08,185600.0,16.8114,16.8238,16.8052,16.8052,185600.0
2010-01-26 10:15:00,27.08,27.08,27.02,27.03,149000.0,16.8052,16.8052,16.768,16.7742,149000.0
2010-01-26 10:20:00,27.03,27.04,27.0,27.02,221000.0,16.7742,16.7804,16.7555,16.768,221000.0
2010-01-26 10:25:00,27.02,27.03,26.99,27.03,215600.0,16.768,16.7742,16.7493,16.7742,215600.0
2010-01-26 10:30:00,27.03,27.03,27.0,27.0,262200.0,16.7742,16.7742,16.7555,16.7555,262200.0
2010-01-26 10:35:00,27.0,27.04,27.0,27.03,376600.0,16.7555,16.7804,16.7555,16.7742,376600.0
2010-01-26 10:40:00,27.03,27.07,27.03,27.06,113200.0,16.7742,16.799,16.7742,16.7928,113200.0
2010-01-26 10:45:00,27.07,27.08,27.05,27.07,173400.0,16.799,16.8052,16.7866,16.799,173400.0
2010-01-26 10:50:00,27.07,27.09,27.07,27.08,223400.0,16.799,16.8114,16.799,16.8052,223400.0
2010-01-26 10:55:00,27.08,27.08,27.03,27.07,223600.0,16.8052,16.8052,16.7742,16.799,223600.0
2010-01-26 11:00:00,27.06,27.09,27.05,27.09,132600.0,16.7928,16.8114,16.7866,16.8114,132600.0
2010-01-26 11:05:00,27.09,27.11,27.09,27.11,204000.0,16.8114,16.8238,16.8114,16.8238,204000.0
2010-01-26 11:10:00,27.11,27.11,27.07,27.1,139000.0,16.8238,16.8238,16.799,16.8176,139000.0
2010-01-26 11:15:00,27.1,27.11,27.08,27.09,94600.0,16.8176,16.8238,16.8052,16.8114,94600.0
2010-01-26 11:20:00,27.09,27.1,27.08,27.09,113200.0,16.8114,16.8176,16.8052,16.8114,113200.0
2010-01-26 11:25:00,27.09,27.13,27.09,27.12,106600.0,16.8114,16.8362,16.8114,16.83,106600.0
2010-01-26 11:30:00,27.11,27.12,27.08,27.08,70000.0,16.8238,16.83,16.8052,16.8052,70000.0
2010-01-26 11:35:00,27.08,27.11,27.08,27.09,192400.0,16.8052,16.8238,16.8052,16.8114,192400.0
2010-01-26 11:40:00,27.09,27.09,27.05,27.05,127200.0,16.8114,16.8114,16.7866,16.7866,127200.0
2010-01-26 11:45:00,27.06,27.06,27.04,27.05,67800.0,16.7928,16.7928,16.7804,16.7866,67800.0
2010-01-26 11:50:00,27.05,27.11,27.05,27.1,130200.0,16.7866,16.8238,16.7866,16.8176,130200.0
2010-01-26 11:55:00,27.1,27.11,27.07,27.08,110600.0,16.8176,16.8238,16.799,16.8052,110600.0
2010-01-26 12:00:00,27.08,27.1,27.07,27.09,76200.0,16.8052,16.8176,16.799,16.8114,76200.0
2010-01-26 12:05:00,27.08,27.09,27.06,27.06,66200.0,16.8052,16.8114,16.7928,16.7928,66200.0
2010-01-26 12:10:00,27.06,27.07,27.04,27.05,129600.0,16.7928,16.799,16.7804,16.7866,129600.0
2010-01-26 12:15:00,27.05,27.06,27.03,27.04,139600.0,16.7866,16.7928,16.7742,16.7804,139600.0
2010-01-26 12:20:00,27.04,27.06,27.03,27.05,147600.0,16.7804,16.7928,16.7742,16.7866,147600.0
2010-01-26 12:25:00,27.05,27.06,27.02,27.04,207000.0,16.7866,16.7928,16.768,16.7804,207000.0
2010-01-26 12:30:00,27.04,27.05,27.03,27.05,387600.0,16.7804,16.7866,16.7742,16.7866,387600.0
2010-01-26 12:35:00,27.04,27.08,27.04,27.07,99600.0,16.7804,16.8052,16.7804,16.799,99600.0
2010-01-26 12:40:00,27.08,27.11,27.07,27.1,218400.0,16.8052,16.8238,16.799,16.8176,218400.0
2010-01-26 12:45:00,27.1,27.11,27.1,27.1,93000.0,16.8176,16.8238,16.8176,16.8176,93000.0
2010-01-26 12:50:00,27.1,27.1,27.09,27.09,86800.0,16.8176,16.8176,16.8114,16.8114,86800.0
2010-01-26 12:55:00,27.1,27.13,27.09,27.12,128200.0,16.8176,16.8362,16.8114,16.83,128200.0
2010-01-26 13:00:00,27.12,27.13,27.11,27.11,184200.0,16.83,16.8362,16.8238,16.8238,184200.0
2010-01-26 13:05:00,27.11,27.16,27.11,27.16,161600.0,16.8238,16.8548,16.8238,16.8548,161600.0
2010-01-26 13:10:00,27.15,27.17,27.15,27.16,106200.0,16.8486,16.861,16.8486,16.8548,106200.0
2010-01-26 13:15:00,27.16,27.18,27.15,27.18,206600.0,16.8548,16.8673,16.8486,16.8673,206600.0
2010-01-26 13:20:00,27.18,27.21,27.18,27.21,156800.0,16.8673,16.8859,16.8673,16.8859,156800.0
2010-01-26 13:25:00,27.21,27.21,27.18,27.21,130000.0,16.8859,16.8859,16.8673,16.8859,130000.0
2010-01-26 13:30:00,27.21,27.23,27.21,27.22,116400.0,16.8859,16.8983,16.8859,16.8921,116400.0
2010-01-26 13:35:00,27.22,27.24,27.21,27.23,171000.0,16.8921,16.9045,16.8859,16.8983,171000.0
2010-01-26 13:40:00,27.23,27.24,27.21,27.21,111200.0,16.8983,16.9045,16.8859,16.8859,111200.0
2010-01-26 13:45:00,27.21,27.24,27.21,27.22,90200.0,16.8859,16.9045,16.8859,16.8921,90200.0
2010-01-26 13:50:00,27.22,27.25,27.22,27.24,74000.0,16.8921,16.9107,16.8921,16.9045,74000.0
2010-01-26 13:55:00,27.24,27.25,27.22,27.22,80000.0,16.9045,16.9107,16.8921,16.8921,80000.0
2010-01-26 14:00:00,27.22,27.22,27.17,27.18,151200.0,16.8921,16.8921,16.861,16.8673,151200.0
2010-01-26 14:05:00,27.18,27.18,27.15,27.18,131400.0,16.8673,16.8673,16.8486,16.8673,131400.0
2010-01-26 14:10:00,27.18,27.2,27.18,27.18,71200.0,16.8673,16.8797,16.8673,16.8673,71200.0
2010-01-26 14:15:00,27.18,27.19,27.16,27.16,149000.0,16.8673,16.8735,16.8548,16.8548,149000.0
2010-01-26 14:20:00,27.16,27.17,27.14,27.14,119200.0,16.8548,16.861,16.8424,16.8424,119200.0
2010-01-26 14:25:00,27.14,27.15,27.11,27.12,114600.0,16.8424,16.8486,16.8238,16.83,114600.0
2010-01-26 14:30:00,27.12,27.14,27.11,27.14,118600.0,16.83,16.8424,16.8238,16.8424,118600.0
2010-01-26 14:35:00,27.14,27.15,27.11,27.11,142600.0,16.8424,16.8486,16.8238,16.8238,142600.0
2010-01-26 14:40:00,27.11,27.14,27.11,27.14,120800.0,16.8238,16.8424,16.8238,16.8424,120800.0
2010-01-26 14:45:00,27.14,27.15,27.13,27.15,83400.0,16.8424,16.8486,16.8362,16.8486,83400.0
2010-01-26 14:50:00,27.15,27.18,27.15,27.18,94000.0,16.8486,16.8673,16.8486,16.8673,94000.0
2010-01-26 14:55:00,27.17,27.19,27.16,27.18,76200.0,16.861,16.8735,16.8548,16.8673,76200.0
2010-01-26 15:00:00,27.18,27.18,27.16,27.17,104600.0,16.8673,16.8673,16.8548,16.861,104600.0
2010-01-26 15:05:00,27.17,27.17,27.14,27.15,217000.0,16.861,16.861,16.8424,16.8486,217000.0
2010-01-26 15:10:00,27.16,27.18,27.15,27.16,141000.0,16.8548,16.8673,16.8486,16.8548,141000.0
2010-01-26 15:15:00,27.16,27.17,27.13,27.15,183000.0,16.8548,16.861,16.8362,16.8486,183000.0
2010-01-26 15:20:00,27.15,27.17,27.11,27.11,156400.0,16.8486,16.861,16.8238,16.8238,156400.0
2010-01-26 15:25:00,27.11,27.15,27.11,27.14,170200.0,16.8238,16.8486,16.8238,16.8424,170200.0
2010-01-26 15:30:00,27.14,27.17,27.11,27.11,302200.0,16.8424,16.861,16.8238,16.8238,302200.0
2010-01-26 15:35:00,27.12,27.14,27.11,27.13,154000.0,16.83,16.8424,16.8238,16.8362,154000.0
2010-01-26 15:40:00,27.13,27.13,27.08,27.09,495200.0,16.8362,16.8362,16.8052,16.8114,495200.0
2010-01-26 15:45:00,27.09,27.1,27.07,27.08,345400.0,16.8114,16.8176,16.799,16.8052,345400.0
2010-01-26 15:50:00,27.08,27.14,27.07,27.13,397200.0,16.8052,16.8424,16.799,16.8362,397200.0
2010-01-26 15:55:00,27.13,27.13,27.07,27.08,668200.0,16.8362,16.8362,16.799,16.8052,668200.0
2010-01-27 09:30:00,27.0,27.07,26.85,26.88,494600.0,16.7555,16.799,16.6625,16.6811,494600.0
2010-01-27 09:35:00,26.88,27.0,26.88,26.97,379800.0,16.6811,16.7555,16.6811,16.7369,379800.0
2010-01-27 09:40:00,26.97,27.05,26.96,27.04,381600.0,16.7369,16.7866,16.7307,16.7804,381600.0
2010-01-27 09:45:00,27.04,27.04,26.97,27.01,195400.0,16.7804,16.7804,16.7369,16.7618,195400.0
2010-01-27 09:50:00,27.02,27.03,26.98,26.99,207600.0,16.768,16.7742,16.7431,16.7493,207600.0
2010-01-27 09:55:00,26.98,27.07,26.97,27.07,183800.0,16.7431,16.799,16.7369,16.799,183800.0
2010-01-27 10:00:00,27.07,27.09,27.04,27.09,345600.0,16.799,16.8114,16.7804,16.8114,345600.0
2010-01-27 10:05:00,27.09,27.1,27.03,27.06,373000.0,16.8114,16.8176,16.7742,16.7928,373000.0
2010-01-27 10:10:00,27.06,27.07,27.02,27.07,338000.0,16.7928,16.799,16.768,16.799,338000.0
2010-01-27 10:15:00,27.07,27.1,27.05,27.1,335200.0,16.799,16.8176,16.7866,16.8176,335200.0
2010-01-27 10:20:00,27.1,27.13,27.09,27.1,417200.0,16.8176,16.8362,16.8114,16.8176,417200.0
2010-01-27 10:25:00,27.11,27.11,27.09,27.1,272400.0,16.8238,16.8238,16.8114,16.8176,272400.0
2010-01-27 10:30:00,27.1,27.14,27.09,27.1,332800.0,16.8176,16.8424,16.8114,16.8176,332800.0
2010-01-27 10:35:00,27.1,27.13,27.09,27.11,295400.0,16.8176,16.8362,16.8114,16.8238,295400.0
2010-01-27 10:40:00,27.11,27.16,27.1,27.14,259800.0,16.8238,16.8548,16.8176,16.8424,259800.0
2010-01-27 10:45:00,27.14,27.16,27.12,27.13,177400.0,16.8424,16.8548,16.83,16.8362,177400.0
2010-01-27 10:50:00,27.13,27.13,27.11,27.11,166400.0,16.8362,16.8362,16.8238,16.8238,166400.0
2010-01-27 10:55:00,27.11,27.17,27.11,27.17,230000.0,16.8238,16.861,16.8238,16.861,230000.0
2010-01-27 11:00:00,27.17,27.17,27.11,27.15,173200.0,16.861,16.861,16.8238,16.8486,173200.0
2010-01-27 11:05:00,27.15,27.17,27.14,27.14,99600.0,16.8486,16.861,16.8424,16.8424,99600.0
2010-01-27 11:10:00,27.14,27.14,27.12,27.12,118400.0,16.8424,16.8424,16.83,16.83,118400.0
2010-01-27 11:15:00,27.12,27.13,27.09,27.13,191200.0,16.83,16.8362,16.8114,16.8362,191200.0
2010-01-27 11:20:00,27.13,27.15,27.11,27.14,214400.0,16.8362,16.8486,16.8238,16.8424,214400.0
2010-01-27 11:25:00,27.14,27.17,27.13,27.15,167400.0,16.8424,16.861,16.8362,16.8486,167400.0
2010-01-27 11:30:00,27.14,27.15,27.11,27.14,146200.0,16.8424,16.8486,16.8238,16.8424,146200.0
2010-01-27 11:35:00,27.14,27.15,27.11,27.14,231600.0,16.8424,16.8486,16.8238,16.8424,231600.0
2010-01-27 11:40:00,27.14,27.15,27.11,27.12,164000.0,16.8424,16.8486,16.8238,16.83,164000.0
2010-01-27 11:45:00,27.12,27.14,27.11,27.14,177200.0,16.83,16.8424,16.8238,16.8424,177200.0
2010-01-27 11:50:00,27.14,27.17,27.13,27.14,200600.0,16.8424,16.861,16.8362,16.8424,200600.0
2010-01-27 11:55:00,27.14,27.14,27.11,27.12,144600.0,16.8424,16.8424,16.8238,16.83,144600.0
2010-01-27 12:00:00,27.12,27.15,27.12,27.15,92000.0,16.83,16.8486,16.83,16.8486,92000.0
2010-01-27 12:05:00,27.14,27.17,27.14,27.15,109200.0,16.8424,16.861,16.8424,16.8486,109200.0
2010-01-27 12:10:00,27.15,27.16,27.13,27.14,77600.0,16.8486,16.8548,16.8362,16.8424,77600.0
2010-01-27 12:15:00,27.14,27.14,27.12,27.13,77600.0,16.8424,16.8424,16.83,16.8362,77600.0
2010-01-27 12:20:00,27.13,27.13,27.12,27.13,115000.0,16.8362,16.8362,16.83,16.8362,115000.0
2010-01-27 12:25:00,27.13,27.14,27.12,27.12,174400.0,16.8362,16.8424,16.83,16.83,174400.0
2010-01-27 12:30:00,27.12,27.13,27.12,27.13,58000.0,16.83,16.8362,16.83,16.8362,58000.0
2010-01-27 12:35:00,27.12,27.13,27.11,27.13,145400.0,16.83,16.8362,16.8238,16.8362,145400.0
2010-01-27 12:40:00,27.13,27.14,27.13,27.14,37800.0,16.8362,16.8424,16.8362,16.8424,37800.0
2010-01-27 12:45:00,27.13,27.13,27.12,27.12,82200.0,16.8362,16.8362,16.83,16.83,82200.0
2010-01-27 12:50:00,27.12,27.15,27.12,27.15,219000.0,16.83,16.8486,16.83,16.8486,219000.0
2010-01-27 12:55:00,27.15,27.17,27.14,27.17,139600.0,16.8486,16.861,16.8424,16.861,139600.0
2010-01-27 13:00:00,27.17,27.17,27.13,27.13,107800.0,16.861,16.861,16.8362,16.8362,107800.0
2010-01-27 13:05:00,27.13,27.18,27.13,27.18,181800.0,16.8362,16.8673,16.8362,16.8673,181800.0
2010-01-27 13:10:00,27.17,27.2,27.17,27.19,158200.0,16.861,16.8797,16.861,16.8735,158200.0
2010-01-27 13:15:00,27.19,27.21,27.18,27.2,320800.0,16.8735,16.8859,16.8673,16.8797,320800.0
2010-01-27 13:20:00,27.2,27.24,27.2,27.24,125000.0,16.8797,16.9045,16.8797,16.9045,125000.0
2010-01-27 13:25:00,27.24,27.24,27.21,27.23,109400.0,16.9045,16.9045,16.8859,16.8983,109400.0
2010-01-27 13:30:00,27.23,27.28,27.23,27.28,361000.0,16.8983,16.9293,16.8983,16.9293,361000.0
2010-01-27 13:35:00,27.28,27.3,27.26,27.26,187600.0,16.9293,16.9417,16.9169,16.9169,187600.0
2010-01-27 13:40:00,27.26,27.26,27.23,27.25,182400.0,16.9169,16.9169,16.8983,16.9107,182400.0
2010-01-27 13:45:00,27.24,27.24,27.2,27.2,66000.0,16.9045,16.9045,16.8797,16.8797,66000.0
2010-01-27 13:50:00,27.21,27.25,27.2,27.25,140400.0,16.8859,16.9107,16.8797,16.9107,140400.0
2010-01-27 13:55:00,27.25,27.25,27.19,27.22,81000.0,16.9107,16.9107,16.8735,16.8921,81000.0
2010-01-27 14:00:00,27.22,27.23,27.18,27.18,68400.0,16.8921,16.8983,16.8673,16.8673,68400.0
2010-01-27 14:05:00,27.18,27.22,27.18,27.2,109400.0,16.8673,16.8921,16.8673,16.8797,109400.0
2010-01-27 14:10:00,27.21,27.22,27.2,27.22,78000.0,16.8859,16.8921,16.8797,16.8921,78000.0
2010-01-27 14:15:00,27.22,27.22,27.11,27.15,495600.0,16.8921,16.8921,16.8238,16.8486,495600.0
2010-01-27 14:20:00,27.16,27.21,27.14,27.17,612200.0,16.8548,16.8859,16.8424,16.861,612200.0
2010-01-27 14:25:00,27.17,27.19,27.14,27.16,472600.0,16.861,16.8735,16.8424,16.8548,472600.0
2010-01-27 14:30:00,27.17,27.2,27.14,27.17,173800.0,16.861,16.8797,16.8424,16.861,173800.0
2010-01-27 14:35:00,27.17,27.26,27.16,27.25,376800.0,16.861,16.9169,16.8548,16.9107,376800.0
2010-01-27 14:40:00,27.25,27.31,27.25,27.26,397000.0,16.9107,16.9479,16.9107,16.9169,397000.0
2010-01-27 14:45:00,27.26,27.31,27.25,27.28,298600.0,16.9169,16.9479,16.9107,16.9293,298600.0
2010-01-27 14:50:00,27.29,27.32,27.28,27.32,272800.0,16.9355,16.9541,16.9293,16.9541,272800.0
2010-01-27 14:55:00,27.32,27.33,27.26,27.28,349800.0,16.9541,16.9603,16.9169,16.9293,349800.0
2010-01-27 15:00:00,27.28,27.29,27.25,27.25,249800.0,16.9293,16.9355,16.9107,16.9107,249800.0
2010-01-27 15:05:00,27.25,27.25,27.17,27.18,317800.0,16.9107,16.9107,16.861,16.8673,317800.0
2010-01-27 15:10:00,27.18,27.18,27.13,27.16,207200.0,16.8673,16.8673,16.8362,16.8548,207200.0
2010-01-27 15:15:00,27.16,27.19,27.14,27.17,210000.0,16.8548,16.8735,16.8424,16.861,210000.0
2010-01-27 15:20:00,27.17,27.23,27.17,27.22,323800.0,16.861,16.8983,16.861,16.8921,323800.0
2010-01-27 15:25:00,27.22,27.24,27.19,27.23,323600.0,16.8921,16.9045,16.8735,16.8983,323600.0
2010-01-27 15:30:00,27.23,27.29,27.22,27.28,384200.0,16.8983,16.9355,16.8921,16.9293,384200.0
2010-01-27 15:35:00,27.28,27.32,27.27,27.29,505400.0,16.9293,16.9541,16.9231,16.9355,505400.0
2010-01-27 15:40:00,27.29,27.3,27.26,27.29,369200.0,16.9355,16.9417,16.9169,16.9355,369200.0
2010-01-27 15:45:00,27.29,27.31,27.23,27.23,623600.0,16.9355,16.9479,16.8983,16.8983,623600.0
2010-01-27 15:50:00,27.24,27.29,27.24,27.27,516000.0,16.9045,16.9355,16.9045,16.9231,516000.0
2010-01-27 15:55:00,27.27,27.28,27.23,27.27,729200.0,16.9231,16.9293,16.8983,16.9231,729200.0
2010-01-28 09:30:00,27.36,27.42,27.33,27.38,339400.0,16.979,17.0162,16.9603,16.9914,339400.0
2010-01-28 09:35:00,27.39,27.39,27.27,27.3,402200.0,16.9976,16.9976,16.9231,16.9417,402200.0
2010-01-28 09:40:00,27.3,27.35,27.27,27.33,497800.0,16.9417,16.9728,16.9231,16.9603,497800.0
2010-01-28 09:45:00,27.33,27.34,27.28,27.3,388200.0,16.9603,16.9665,16.9293,16.9417,388200.0
2010-01-28 09:50:00,27.29,27.3,27.21,27.24,216800.0,16.9355,16.9417,16.8859,16.9045,216800.0
2010-01-28 09:55:00,27.24,27.29,27.22,27.28,308600.0,16.9045,16.9355,16.8921,16.9293,308600.0
2010-01-28 10:00:00,27.28,27.28,27.17,27.19,291600.0,16.9293,16.9293,16.861,16.8735,291600.0
2010-01-28 10:05:00,27.19,27.23,27.18,27.2,158600.0,16.8735,16.8983,16.8673,16.8797,158600.0
2010-01-28 10:10:00,27.2,27.22,27.18,27.18,250800.0,16.8797,16.8921,16.8673,16.8673,250800.0
2010-01-28 10:15:00,27.18,27.2,27.14,27.16,289000.0,16.8673,16.8797,16.8424,16.8548,289000.0
2010-01-28 10:20:00,27.17,27.21,27.17,27.2,199400.0,16.861,16.8859,16.861,16.8797,199400.0
2010-01-28 10:25:00,27.2,27.25,27.2,27.22,130800.0,16.8797,16.9107,16.8797,16.8921,130800.0
2010-01-28 10:30:00,27.22,27.22,27.2,27.21,104800.0,16.8921,16.8921,16.8797,16.8859,104800.0
2010-01-28 10:35:00,27.21,27.24,27.2,27.22,53600.0,16.8859,16.9045,16.8797,16.8921,53600.0
2010-01-28 10:40:00,27.22,27.24,27.19,27.2,94400.0,16.8921,16.9045,16.8735,16.8797,94400.0
2010-01-28 10:45:00,27.2,27.21,27.14,27.15,186600.0,16.8797,16.8859,16.8424,16.8486,186600.0
2010-01-28 10:50:00,27.15,27.22,27.15,27.22,148800.0,16.8486,16.8921,16.8486,16.8921,148800.0
2010-01-28 10:55:00,27.22,27.26,27.21,27.26,328200.0,16.8921,16.9169,16.8859,16.9169,328200.0
2010-01-28 11:00:00,27.25,27.32,27.22,27.22,468600.0,16.9107,16.9541,16.8921,16.8921,468600.0
2010-01-28 11:05:00,27.22,27.28,27.21,27.27,157200.0,16.8921,16.9293,16.8859,16.9231,157200.0
2010-01-28 11:10:00,27.27,27.3,27.25,27.3,125200.0,16.9231,16.9417,16.9107,16.9417,125200.0
2010-01-28 11:15:00,27.3,27.32,27.28,27.3,244800.0,16.9417,16.9541,16.9293,16.9417,244800.0
2010-01-28 11:20:00,27.3,27.31,27.25,27.31,232400.0,16.9417,16.9479,16.9107,16.9479,232400.0
2010-01-28 11:25:00,27.31,27.31,27.25,27.25,260800.0,16.9479,16.9479,16.9107,16.9107,260800.0
2010-01-28 11:30:00,27.25,27.27,27.13,27.14,461200.0,16.9107,16.9231,16.8362,16.8424,461200.0
2010-01-28 11:35:00,27.13,27.16,27.11,27.16,220800.0,16.8362,16.8548,16.8238,16.8548,220800.0
2010-01-28 11:40:00,27.16,27.18,27.14,27.17,378000.0,16.8548,16.8673,16.8424,16.861,378000.0
2010-01-28 11:45:00,27.17,27.23,27.17,27.21,290400.0,16.861,16.8983,16.861,16.8859,290400.0
2010-01-28 11:50:00,27.21,27.22,27.18,27.19,220600.0,16.8859,16.8921,16.8673,16.8735,220600.0
2010-01-28 11:55:00,27.19,27.22,27.19,27.22,165200.0,16.8735,16.8921,16.8735,16.8921,165200.0
2010-01-28 12:00:00,27.22,27.22,27.18,27.2,129400.0,16.8921,16.8921,16.8673,16.8797,129400.0
2010-01-28 12:05:00,27.2,27.21,27.19,27.2,115200.0,16.8797,16.8859,16.8735,16.8797,115200.0
2010-01-28 12:10:00,27.2,27.23,27.18,27.18,267200.0,16.8797,16.8983,16.8673,16.8673,267200.0
2010-01-28 12:15:00,27.19,27.19,27.14,27.15,144000.0,16.8735,16.8735,16.8424,16.8486,144000.0
2010-01-28 12:20:00,27.15,27.19,27.13,27.19,432400.0,16.8486,16.8735,16.8362,16.8735,432400.0
2010-01-28 12:25:00,27.19,27.19,27.17,27.18,198200.0,16.8735,16.8735,16.861,16.8673,198200.0
2010-01-28 12:30:00,27.18,27.18,27.18,27.18,150000.0,16.8673,16.8673,16.8673,16.8673,150000.0
2010-01-28 12:35:00,27.18,27.18,27.15,27.17,220600.0,16.8673,16.8673,16.8486,16.861,220600.0
2010-01-28 12:40:00,27.17,27.18,27.16,27.18,306000.0,16.861,16.8673,16.8548,16.8673,306000.0
2010-01-28 12:45:00,27.18,27.19,27.17,27.18,356400.0,16.8673,16.8735,16.861,16.8673,356400.0
2010-01-28 12:50:00,27.18,27.18,27.16,27.17,230600.0,16.8673,16.8673,16.8548,16.861,230600.0
2010-01-28 12:55:00,27.17,27.21,27.17,27.21,525800.0,16.861,16.8859,16.861,16.8859,525800.0
2010-01-28 13:00:00,27.21,27.21,27.17,27.18,336800.0,16.8859,16.8859,16.861,16.8673,336800.0
2010-01-28 13:05:00,27.18,27.18,27.16,27.16,120000.0,16.8673,16.8673,16.8548,16.8548,120000.0
2010-01-28 13:10:00,27.16,27.18,27.12,27.12,207200.0,16.8548,16.8673,16.83,16.83,207200.0
2010-01-28 13:15:00,27.11,27.16,27.11,27.15,164800.0,16.8238,16.8548,16.8238,16.8486,164800.0
2010-01-28 13:20:00,27.15,27.16,27.11,27.12,238600.0,16.8486,16.8548,16.8238,16.83,238600.0
2010-01-28 13:25:00,27.12,27.15,27.11,27.12,123200.0,16.83,16.8486,16.8238,16.83,123200.0
2010-01-28 13:30:00,27.12,27.13,27.11,27.11,160600.0,16.83,16.8362,16.8238,16.8238,160600.0
2010-01-28 13:35:00,27.11,27.12,27.09,27.11,111800.0,16.8238,16.83,16.8114,16.8238,111800.0
2010-01-28 13:40:00,27.11,27.12,27.09,27.11,266600.0,16.8238,16.83,16.8114,16.8238,266600.0
2010-01-28 13:45:00,27.11,27.11,27.09,27.1,115000.0,16.8238,16.8238,16.8114,16.8176,115000.0
2010-01-28 13:50:00,27.09,27.11,27.09,27.1,139200.0,16.8114,16.8238,16.8114,16.8176,139200.0
2010-01-28 13:55:00,27.1,27.11,27.09,27.11,223600.0,16.8176,16.8238,16.8114,16.8238,223600.0
2010-01-28 14:00:00,27.11,27.11,27.1,27.11,213000.0,16.8238,16.8238,16.8176,16.8238,213000.0
2010-01-28 14:05:00,27.11,27.14,27.11,27.14,142400.0,16.8238,16.8424,16.8238,16.8424,142400.0
2010-01-28 14:10:00,27.13,27.14,27.08,27.08,221000.0,16.8362,16.8424,16.8052,16.8052,221000.0
2010-01-28 14:15:00,27.09,27.1,27.07,27.08,275800.0,16.8114,16.8176,16.799,16.8052,275800.0
2010-01-28 14:20:00,27.08,27.12,27.07,27.11,279600.0,16.8052,16.83,16.799,16.8238,279600.0
2010-01-28 14:25:00,27.11,27.11,27.09,27.11,200200.0,16.8238,16.8238,16.8114,16.8238,200200.0
2010-01-28 14:30:00,27.11,27.11,27.1,27.11,190200.0,16.8238,16.8238,16.8176,16.8238,190200.0
2010-01-28 14:35:00,27.11,27.12,27.09,27.1,196000.0,16.8238,16.83,16.8114,16.8176,196000.0
2010-01-28 14:40:00,27.1,27.13,27.09,27.11,205600.0,16.8176,16.8362,16.8114,16.8238,205600.0
2010-01-28 14:45:00,27.11,27.12,27.09,27.11,268600.0,16.8238,16.83,16.8114,16.8238,268600.0
2010-01-28 14:50:00,27.11,27.13,27.09,27.09,174800.0,16.8238,16.8362,16.8114,16.8114,174800.0
2010-01-28 14:55:00,27.1,27.11,27.09,27.09,159000.0,16.8176,16.8238,16.8114,16.8114,159000.0
2010-01-28 15:00:00,27.09,27.1,27.08,27.1,244000.0,16.8114,16.8176,16.8052,16.8176,244000.0
2010-01-28 15:05:00,27.09,27.13,27.09,27.11,336000.0,16.8114,16.8362,16.8114,16.8238,336000.0
2010-01-28 15:10:00,27.11,27.15,27.11,27.12,410600.0,16.8238,16.8486,16.8238,16.83,410600.0
2010-01-28 15:15:00,27.11,27.13,27.11,27.13,200800.0,16.8238,16.8362,16.8238,16.8362,200800.0
2010-01-28 15:20:00,27.12,27.16,27.12,27.15,269000.0,16.83,16.8548,16.83,16.8486,269000.0
2010-01-28 15:25:00,27.15,27.16,27.11,27.13,223400.0,16.8486,16.8548,16.8238,16.8362,223400.0
2010-01-28 15:30:00,27.13,27.15,27.11,27.15,154800.0,16.8362,16.8486,16.8238,16.8486,154800.0
2010-01-28 15:35:00,27.15,27.18,27.11,27.18,363200.0,16.8486,16.8673,16.8238,16.8673,363200.0
2010-01-28 15:40:00,27.17,27.2,27.15,27.16,528400.0,16.861,16.8797,16.8486,16.8548,528400.0
2010-01-28 15:45:00,27.16,27.17,27.11,27.12,503600.0,16.8548,16.861,16.8238,16.83,503600.0
2010-01-28 15:50:00,27.12,27.14,27.09,27.09,500600.0,16.83,16.8424,16.8114,16.8114,500600.0
2010-01-28 15:55:00,27.09,27.11,27.08,27.09,715800.0,16.8114,16.8238,16.8052,16.8114,715800.0
2010-01-29 09:30:00,27.22,27.22,26.99,27.0,632200.0,16.8921,16.8921,16.7493,16.7555,632200.0
2010-01-29 09:35:00,27.0,27.03,26.98,26.98,264600.0,16.7555,16.7742,16.7431,16.7431,264600.0
2010-01-29 09:40:00,26.98,27.18,26.95,27.14,496000.0,16.7431,16.8673,16.7245,16.8424,496000.0
2010-01-29 09:45:00,27.13,27.18,27.1,27.11,242800.0,16.8362,16.8673,16.8176,16.8238,242800.0
2010-01-29 09:50:00,27.11,27.17,27.1,27.16,202000.0,16.8238,16.861,16.8176,16.8548,202000.0
2010-01-29 09:55:00,27.16,27.2,27.13,27.19,274000.0,16.8548,16.8797,16.8362,16.8735,274000.0
2010-01-29 10:00:00,27.2,27.3,27.17,27.3,333000.0,16.8797,16.9417,16.861,16.9417,333000.0
2010-01-29 10:05:00,27.3,27.37,27.3,27.32,341000.0,16.9417,16.9852,16.9417,16.9541,341000.0
2010-01-29 10:10:00,27.32,27.36,27.29,27.3,192600.0,16.9541,16.979,16.9355,16.9417,192600.0
2010-01-29 10:15:00,27.29,27.34,27.28,27.28,167600.0,16.9355,16.9665,16.9293,16.9293,167600.0
2010-01-29 10:20:00,27.28,27.34,27.27,27.32,236000.0,16.9293,16.9665,16.9231,16.9541,236000.0
2010-01-29 10:25:00,27.32,27.41,27.3,27.41,323400.0,16.9541,17.01,16.9417,17.01,323400.0
2010-01-29 10:30:00,27.41,27.47,27.41,27.46,287000.0,17.01,17.0472,17.01,17.041,287000.0
2010-01-29 10:35:00,27.47,27.47,27.43,27.43,184800.0,17.0472,17.0472,17.0224,17.0224,184800.0
2010-01-29 10:40:00,27.43,27.43,27.4,27.4,197200.0,17.0224,17.0224,17.0038,17.0038,197200.0
2010-01-29 10:45:00,27.4,27.41,27.38,27.38,166600.0,17.0038,17.01,16.9914,16.9914,166600.0
2010-01-29 10:50:00,27.38,27.39,27.34,27.35,115600.0,16.9914,16.9976,16.9665,16.9728,115600.0
2010-01-29 10:55:00,27.35,27.35,27.27,27.32,299000.0,16.9728,16.9728,16.9231,16.9541,299000.0
2010-01-29 11:00:00,27.32,27.33,27.27,27.33,183400.0,16.9541,16.9603,16.9231,16.9603,183400.0
2010-01-29 11:05:00,27.33,27.33,27.3,27.31,251000.0,16.9603,16.9603,16.9417,16.9479,251000.0
2010-01-29 11:10:00,27.31,27.35,27.29,27.33,84400.0,16.9479,16.9728,16.9355,16.9603,84400.0
2010-01-29 11:15:00,27.32,27.34,27.28,27.31,148000.0,16.9541,16.9665,16.9293,16.9479,148000.0
2010-01-29 11:20:00,27.31,27.36,27.29,27.35,285000.0,16.9479,16.979,16.9355,16.9728,285000.0
2010-01-29 11:25:00,27.35,27.36,27.31,27.34,149400.0,16.9728,16.979,16.9479,16.9665,149400.0
2010-01-29 11:30:00,27.34,27.36,27.25,27.31,431200.0,16.9665,16.979,16.9107,16.9479,431200.0
2010-01-29 11:35:00,27.31,27.35,27.3,27.3,187800.0,16.9479,16.9728,16.9417,16.9417,187800.0
2010-01-29 11:40:00,27.3,27.32,27.28,27.29,115000.0,16.9417,16.9541,16.9293,16.9355,115000.0
2010-01-29 11:45:00,27.29,27.31,27.27,27.27,133000.0,16.9355,16.9479,16.9231,16.9231,133000.0
2010-01-29 11:50:00,27.27,27.3,27.26,27.3,72000.0,16.9231,16.9417,16.9169,16.9417,72000.0
2010-01-29 11:55:00,27.3,27.3,27.23,27.24,271000.0,16.9417,16.9417,16.8983,16.9045,271000.0
2010-01-29 12:00:00,27.24,27.28,27.23,27.27,165800.0,16.9045,16.9293,16.8983,16.9231,165800.0
2010-01-29 12:05:00,27.27,27.31,27.24,27.3,185600.0,16.9231,16.9479,16.9045,16.9417,185600.0
2010-01-29 12:10:00,27.3,27.36,27.29,27.36,201000.0,16.9417,16.979,16.9355,16.979,201000.0
2010-01-29 12:15:00,27.35,27.36,27.31,27.32,115800.0,16.9728,16.979,16.9479,16.9541,115800.0
2010-01-29 12:20:00,27.31,27.35,27.3,27.35,138000.0,16.9479,16.9728,16.9417,16.9728,138000.0
2010-01-29 12:25:00,27.34,27.35,27.31,27.31,128400.0,16.9665,16.9728,16.9479,16.9479,128400.0
2010-01-29 12:30:00,27.31,27.33,27.29,27.32,139800.0,16.9479,16.9603,16.9355,16.9541,139800.0
2010-01-29 12:35:00,27.33,27.35,27.32,27.33,101000.0,16.9603,16.9728,16.9541,16.9603,101000.0
2010-01-29 12:40:00,27.34,27.35,27.32,27.35,194000.0,16.9665,16.9728,16.9541,16.9728,194000.0
2010-01-29 12:45:00,27.35,27.36,27.33,27.35,147400.0,16.9728,16.979,16.9603,16.9728,147400.0
2010-01-29 12:50:00,27.35,27.4,27.35,27.4,128800.0,16.9728,17.0038,16.9728,17.0038,128800.0
2010-01-29 12:55:00,27.4,27.4,27.38,27.4,112400.0,17.0038,17.0038,16.9914,17.0038,112400.0
2010-01-29 13:00:00,27.4,27.42,27.38,27.41,167400.0,17.0038,17.0162,16.9914,17.01,167400.0
2010-01-29 13:05:00,27.41,27.43,27.38,27.41,322200.0,17.01,17.0224,16.9914,17.01,322200.0
2010-01-29 13:10:00,27.41,27.41,27.35,27.36,71000.0,17.01,17.01,16.9728,16.979,71000.0
2010-01-29 13:15:00,27.35,27.4,27.35,27.4,100200.0,16.9728,17.0038,16.9728,17.0038,100200.0
2010-01-29 13:20:00,27.4,27.43,27.4,27.43,118400.0,17.0038,17.0224,17.0038,17.0224,118400.0
2010-01-29 13:25:00,27.43,27.43,27.41,27.43,131600.0,17.0224,17.0224,17.01,17.0224,131600.0
2010-01-29 13:30:00,27.43,27.43,27.38,27.38,196200.0,17.0224,17.0224,16.9914,16.9914,196200.0
2010-01-29 13:35:00,27.38,27.4,27.36,27.38,141400.0,16.9914,17.0038,16.979,16.9914,141400.0
2010-01-29 13:40:00,27.38,27.38,27.33,27.37,240200.0,16.9914,16.9914,16.9603,16.9852,240200.0
2010-01-29 13:45:00,27.37,27.38,27.33,27.34,124600.0,16.9852,16.9914,16.9603,16.9665,124600.0
2010-01-29 13:50:00,27.34,27.36,27.32,27.32,125000.0,16.9665,16.979,16.9541,16.9541,125000.0
2010-01-29 13:55:00,27.32,27.35,27.31,27.35,123200.0,16.9541,16.9728,16.9479,16.9728,123200.0
2010-01-29 14:00:00,27.35,27.36,27.32,27.36,121000.0,16.9728,16.979,16.9541,16.979,121000.0
2010-01-29 14:05:00,27.36,27.36,27.3,27.32,202800.0,16.979,16.979,16.9417,16.9541,202800.0
2010-01-29 14:10:00,27.32,27.39,27.32,27.37,238200.0,16.9541,16.9976,16.9541,16.9852,238200.0
2010-01-29 14:15:00,27.38,27.38,27.34,27.35,108800.0,16.9914,16.9914,16.9665,16.9728,108800.0
2010-01-29 14:20:00,27.35,27.35,27.31,27.32,187600.0,16.9728,16.9728,16.9479,16.9541,187600.0
2010-01-29 14:25:00,27.32,27.36,27.32,27.36,196600.0,16.9541,16.979,16.9541,16.979,196600.0
2010-01-29 14:30:00,27.36,27.37,27.3,27.31,131800.0,16.979,16.9852,16.9417,16.9479,131800.0
2010-01-29 14:35:00,27.31,27.36,27.31,27.36,203600.0,16.9479,16.979,16.9479,16.979,203600.0
2010-01-29 14:40:00,27.36,27.38,27.34,27.37,129400.0,16.979,16.9914,16.9665,16.9852,129400.0
2010-01-29 14:45:00,27.38,27.4,27.34,27.35,219000.0,16.9914,17.0038,16.9665,16.9728,219000.0
2010-01-29 14:50:00,27.35,27.38,27.35,27.36,223400.0,16.9728,16.9914,16.9728,16.979,223400.0
2010-01-29 14:55:00,27.36,27.36,27.31,27.36,183400.0,16.979,16.979,16.9479,16.979,183400.0
2010-01-29 15:00:00,27.36,27.36,27.31,27.32,182600.0,16.979,16.979,16.9479,16.9541,182600.0
2010-01-29 15:05:00,27.32,27.33,27.28,27.28,144600.0,16.9541,16.9603,16.9293,16.9293,144600.0
2010-01-29 15:10:00,27.28,27.28,27.19,27.19,529600.0,16.9293,16.9293,16.8735,16.8735,529600.0
2010-01-29 15:15:00,27.2,27.25,27.18,27.24,245200.0,16.8797,16.9107,16.8673,16.9045,245200.0
2010-01-29 15:20:00,27.24,27.26,27.23,27.23,173200.0,16.9045,16.9169,16.8983,16.8983,173200.0
2010-01-29 15:25:00,27.23,27.25,27.21,27.22,261400.0,16.8983,16.9107,16.8859,16.8921,261400.0
2010-01-29 15:30:00,27.22,27.22,27.15,27.2,434800.0,16.8921,16.8921,16.8486,16.8797,434800.0
2010-01-29 15:35:00,27.2,27.25,27.2,27.24,390800.0,16.8797,16.9107,16.8797,16.9045,390800.0
2010-01-29 15:40:00,27.24,27.24,27.2,27.23,585000.0,16.9045,16.9045,16.8797,16.8983,585000.0
2010-01-29 15:45:00,27.23,27.23,27.18,27.18,456400.0,16.8983,16.8983,16.8673,16.8673,456400.0
2010-01-29 15:50:00,27.18,27.24,27.15,27.22,713400.0,16.8673,16.9045,16.8486,16.8921,713400.0
2010-01-29 15:55:00,27.22,27.22,27.12,27.12,1461400.0,16.8921,16.8921,16.83,16.83,1461400.0
2010-02-01 09:30:00,27.25,27.28,27.06,27.09,452800.0,16.9107,16.9293,16.7928,16.8114,452800.0
2010-02-01 09:35:00,27.08,27.09,27.01,27.02,240800.0,16.8052,16.8114,16.7618,16.768,240800.0
2010-02-01 09:40:00,27.02,27.1,27.0,27.1,343600.0,16.768,16.8176,16.7555,16.8176,343600.0
2010-02-01 09:45:00,27.1,27.16,27.09,27.15,267400.0,16.8176,16.8548,16.8114,16.8486,267400.0
2010-02-01 09:50:00,27.15,27.16,27.08,27.09,267400.0,16.8486,16.8548,16.8052,16.8114,267400.0
2010-02-01 09:55:00,27.09,27.11,27.06,27.09,196200.0,16.8114,16.8238,16.7928,16.8114,196200.0
2010-02-01 10:00:00,27.11,27.14,27.06,27.08,505000.0,16.8238,16.8424,16.7928,16.8052,505000.0
2010-02-01 10:05:00,27.08,27.13,27.04,27.11,329600.0,16.8052,16.8362,16.7804,16.8238,329600.0
2010-02-01 10:10:00,27.11,27.15,27.1,27.14,332600.0,16.8238,16.8486,16.8176,16.8424,332600.0
2010-02-01 10:15:00,27.14,27.17,27.11,27.13,237200.0,16.8424,16.861,16.8238,16.8362,237200.0
2010-02-01 10:20:00,27.13,27.14,27.09,27.09,273800.0,16.8362,16.8424,16.8114,16.8114,273800.0
2010-02-01 10:25:00,27.09,27.09,27.03,27.04,229600.0,16.8114,16.8114,16.7742,16.7804,229600.0
2010-02-01 10:30:00,27.04,27.07,27.03,27.03,144600.0,16.7804,16.799,16.7742,16.7742,144600.0
2010-02-01 10:35:00,27.04,27.07,27.03,27.06,253400.0,16.7804,16.799,16.7742,16.7928,253400.0
2010-02-01 10:40:00,27.05,27.08,27.04,27.06,222600.0,16.7866,16.8052,16.7804,16.7928,222600.0
2010-02-01 10:45:00,27.06,27.06,27.03,27.04,221200.0,16.7928,16.7928,16.7742,16.7804,221200.0
2010-02-01 10:50:00,27.05,27.09,27.04,27.09,285800.0,16.7866,16.8114,16.7804,16.8114,285800.0
2010-02-01 10:55:00,27.09,27.09,27.05,27.08,227400.0,16.8114,16.8114,16.7866,16.8052,227400.0
2010-02-01 11:00:00,27.08,27.11,27.07,27.1,197800.0,16.8052,16.8238,16.799,16.8176,197800.0
2010-02-01 11:05:00,27.11,27.15,27.09,27.13,245400.0,16.8238,16.8486,16.8114,16.8362,245400.0
2010-02-01 11:10:00,27.13,27.15,27.13,27.14,167800.0,16.8362,16.8486,16.8362,16.8424,167800.0
2010-02-01 11:15:00,27.14,27.16,27.13,27.15,119800.0,16.8424,16.8548,16.8362,16.8486,119800.0
2010-02-01 11:20:00,27.15,27.18,27.15,27.18,172400.0,16.8486,16.8673,16.8486,16.8673,172400.0
2010-02-01 11:25:00,27.18,27.19,27.17,27.17,79600.0,16.8673,16.8735,16.861,16.861,79600.0
2010-02-01 11:30:00,27.17,27.19,27.15,27.19,90600.0,16.861,16.8735,16.8486,16.8735,90600.0
2010-02-01 11:35:00,27.18,27.2,27.18,27.18,72600.0,16.8673,16.8797,16.8673,16.8673,72600.0
2010-02-01 11:40:00,27.18,27.18,27.14,27.14,89200.0,16.8673,16.8673,16.8424,16.8424,89200.0
2010-02-01 11:45:00,27.14,27.15,27.12,27.12,67200.0,16.8424,16.8486,16.83,16.83,67200.0
2010-02-01 11:50:00,27.13,27.13,27.09,27.09,72200.0,16.8362,16.8362,16.8114,16.8114,72200.0
2010-02-01 11:55:00,27.1,27.11,27.08,27.09,113200.0,16.8176,16.8238,16.8052,16.8114,113200.0
2010-02-01 12:00:00,27.09,27.11,27.08,27.11,68400.0,16.8114,16.8238,16.8052,16.8238,68400.0
2010-02-01 12:05:00,27.11,27.15,27.11,27.11,84800.0,16.8238,16.8486,16.8238,16.8238,84800.0
2010-02-01 12:10:00,27.11,27.12,27.1,27.1,92800.0,16.8238,16.83,16.8176,16.8176,92800.0
2010-02-01 12:15:00,27.11,27.13,27.1,27.13,73600.0,16.8238,16.8362,16.8176,16.8362,73600.0
2010-02-01 12:20:00,27.12,27.16,27.12,27.15,84800.0,16.83,16.8548,16.83,16.8486,84800.0
2010-02-01 12:25:00,27.15,27.16,27.14,27.15,38800.0,16.8486,16.8548,16.8424,16.8486,38800.0
2010-02-01 12:30:00,27.15,27.16,27.14,27.16,43800.0,16.8486,16.8548,16.8424,16.8548,43800.0
2010-02-01 12:35:00,27.15,27.15,27.11,27.12,70400.0,16.8486,16.8486,16.8238,16.83,70400.0
2010-02-01 12:40:00,27.11,27.16,27.11,27.15,106600.0,16.8238,16.8548,16.8238,16.8486,106600.0
2010-02-01 12:45:00,27.16,27.16,27.14,27.15,76000.0,16.8548,16.8548,16.8424,16.8486,76000.0
2010-02-01 12:50:00,27.15,27.17,27.14,27.15,195600.0,16.8486,16.861,16.8424,16.8486,195600.0
2010-02-01 12:55:00,27.14,27.15,27.11,27.11,79600.0,16.8424,16.8486,16.8238,16.8238,79600.0
2010-02-01 13:00:00,27.11,27.11,27.08,27.1,107800.0,16.8238,16.8238,16.8052,16.8176,107800.0
2010-02-01 13:05:00,27.1,27.13,27.09,27.12,101800.0,16.8176,16.8362,16.8114,16.83,101800.0
2010-02-01 13:10:00,27.13,27.13,27.11,27.13,67800.0,16.8362,16.8362,16.8238,16.8362,67800.0
2010-02-01 13:15:00,27.13,27.14,27.11,27.13,89800.0,16.8362,16.8424,16.8238,16.8362,89800.0
2010-02-01 13:20:00,27.13,27.14,27.13,27.14,63400.0,16.8362,16.8424,16.8362,16.8424,63400.0
2010-02-01 13:25:00,27.14,27.14,27.12,27.13,109400.0,16.8424,16.8424,16.83,16.8362,109400.0
2010-02-01 13:30:00,27.13,27.15,27.12,27.15,79600.0,16.8362,16.8486,16.83,16.8486,79600.0
2010-02-01 13:35:00,27.16,27.16,27.13,27.14,124800.0,16.8548,16.8548,16.8362,16.8424,124800.0
2010-02-01 13:40:00,27.14,27.16,27.13,27.14,109400.0,16.8424,16.8548,16.8362,16.8424,109400.0
2010-02-01 13:45:00,27.14,27.15,27.13,27.14,106000.0,16.8424,16.8486,16.8362,16.8424,106000.0
2010-02-01 13:50:00,27.13,27.16,27.13,27.16,90000.0,16.8362,16.8548,16.8362,16.8548,90000.0
2010-02-01 13:55:00,27.15,27.17,27.13,27.14,80200.0,16.8486,16.861,16.8362,16.8424,80200.0
2010-02-01 14:00:00,27.13,27.15,27.13,27.13,111000.0,16.8362,16.8486,16.8362,16.8362,111000.0
2010-02-01 14:05:00,27.13,27.16,27.13,27.15,98000.0,16.8362,16.8548,16.8362,16.8486,98000.0
2010-02-01 14:10:00,27.15,27.15,27.14,27.14,92000.0,16.8486,16.8486,16.8424,16.8424,92000.0
2010-02-01 14:15:00,27.14,27.15,27.13,27.14,131600.0,16.8424,16.8486,16.8362,16.8424,131600.0
2010-02-01 14:20:00,27.15,27.18,27.15,27.18,86000.0,16.8486,16.8673,16.8486,16.8673,86000.0
2010-02-01 14:25:00,27.18,27.18,27.16,27.17,100800.0,16.8673,16.8673,16.8548,16.861,100800.0
2010-02-01 14:30:00,27.17,27.18,27.17,27.18,62000.0,16.861,16.8673,16.861,16.8673,62000.0
2010-02-01 14:35:00,27.18,27.2,27.18,27.2,129800.0,16.8673,16.8797,16.8673,16.8797,129800.0
2010-02-01 14:40:00,27.2,27.2,27.18,27.19,81800.0,16.8797,16.8797,16.8673,16.8735,81800.0
2010-02-01 14:45:00,27.18,27.2,27.18,27.18,120200.0,16.8673,16.8797,16.8673,16.8673,120200.0
2010-02-01 14:50:00,27.18,27.2,27.17,27.2,148200.0,16.8673,16.8797,16.861,16.8797,148200.0
2010-02-01 14:55:00,27.2,27.2,27.16,27.17,135600.0,16.8797,16.8797,16.8548,16.861,135600.0
2010-02-01 15:00:00,27.17,27.18,27.13,27.14,219600.0,16.861,16.8673,16.8362,16.8424,219600.0
2010-02-01 15:05:00,27.14,27.15,27.11,27.12,153800.0,16.8424,16.8486,16.8238,16.83,153800.0
2010-02-01 15:10:00,27.13,27.14,27.12,27.13,67600.0,16.8362,16.8424,16.83,16.8362,67600.0
2010-02-01 15:15:00,27.13,27.13,27.11,27.12,180400.0,16.8362,16.8362,16.8238,16.83,180400.0
2010-02-01 15:20:00,27.12,27.16,27.12,27.14,147600.0,16.83,16.8548,16.83,16.8424,147600.0
2010-02-01 15:25:00,27.14,27.15,27.13,27.14,229800.0,16.8424,16.8486,16.8362,16.8424,229800.0
2010-02-01 15:30:00,27.14,27.14,27.11,27.14,305600.0,16.8424,16.8424,16.8238,16.8424,305600.0
2010-02-01 15:35:00,27.13,27.15,27.11,27.14,303400.0,16.8362,16.8486,16.8238,16.8424,303400.0
2010-02-01 15:40:00,27.14,27.16,27.12,27.14,376000.0,16.8424,16.8548,16.83,16.8424,376000.0
2010-02-01 15:45:00,27.14,27.14,27.12,27.12,140200.0,16.8424,16.8424,16.83,16.83,140200.0
2010-02-01 15:50:00,27.12,27.16,27.12,27.16,324000.0,16.83,16.8548,16.83,16.8548,324000.0
2010-02-01 15:55:00,27.16,27.18,27.15,27.18,709400.0,16.8548,16.8673,16.8486,16.8673,709400.0
2010-02-02 09:30:00,27.27,27.27,27.08,27.1,395600.0,16.9231,16.9231,16.8052,16.8176,395600.0
2010-02-02 09:35:00,27.1,27.26,27.09,27.25,376200.0,16.8176,16.9169,16.8114,16.9107,376200.0
2010-02-02 09:40:00,27.25,27.31,27.17,27.3,367600.0,16.9107,16.9479,16.861,16.9417,367600.0
2010-02-02 09:45:00,27.3,27.31,27.25,27.3,211800.0,16.9417,16.9479,16.9107,16.9417,211800.0
2010-02-02 09:50:00,27.3,27.33,27.29,27.29,236800.0,16.9417,16.9603,16.9355,16.9355,236800.0
2010-02-02 09:55:00,27.29,27.31,27.24,27.26,327000.0,16.9355,16.9479,16.9045,16.9169,327000.0
2010-02-02 10:00:00,27.26,27.3,27.22,27.25,221400.0,16.9169,16.9417,16.8921,16.9107,221400.0
2010-02-02 10:05:00,27.25,27.26,27.21,27.25,141200.0,16.9107,16.9169,16.8859,16.9107,141200.0
2010-02-02 10:10:00,27.25,27.27,27.2,27.22,187200.0,16.9107,16.9231,16.8797,16.8921,187200.0
2010-02-02 10:15:00,27.22,27.28,27.22,27.27,202400.0,16.8921,16.9293,16.8921,16.9231,202400.0
2010-02-02 10:20:00,27.27,27.34,27.27,27.34,240600.0,16.9231,16.9665,16.9231,16.9665,240600.0
2010-02-02 10:25:00,27.34,27.35,27.32,27.34,299400.0,16.9665,16.9728,16.9541,16.9665,299400.0
2010-02-02 10:30:00,27.35,27.4,27.34,27.38,226000.0,16.9728,17.0038,16.9665,16.9914,226000.0
2010-02-02 10:35:00,27.38,27.45,27.38,27.41,222400.0,16.9914,17.0348,16.9914,17.01,222400.0
2010-02-02 10:40:00,27.41,27.43,27.4,27.43,81400.0,17.01,17.0224,17.0038,17.0224,81400.0
2010-02-02 10:45:00,27.42,27.43,27.41,27.43,136600.0,17.0162,17.0224,17.01,17.0224,136600.0
2010-02-02 10:50:00,27.43,27.47,27.43,27.46,159000.0,17.0224,17.0472,17.0224,17.041,159000.0
2010-02-02 10:55:00,27.45,27.47,27.42,27.43,141600.0,17.0348,17.0472,17.0162,17.0224,141600.0
2010-02-02 11:00:00,27.43,27.45,27.41,27.41,119400.0,17.0224,17.0348,17.01,17.01,119400.0
2010-02-02 11:05:00,27.41,27.42,27.37,27.38,116400.0,17.01,17.0162,16.9852,16.9914,116400.0
2010-02-02 11:10:00,27.38,27.39,27.36,27.36,94600.0,16.9914,16.9976,16.979,16.979,94600.0
2010-02-02 11:15:00,27.36,27.39,27.36,27.39,171600.0,16.979,16.9976,16.979,16.9976,171600.0
2010-02-02 11:20:00,27.39,27.42,27.38,27.42,134800.0,16.9976,17.0162,16.9914,17.0162,134800.0
2010-02-02 11:25:00,27.42,27.42,27.39,27.39,117200.0,17.0162,17.0162,16.9976,16.9976,117200.0
2010-02-02 11:30:00,27.4,27.43,27.39,27.41,145000.0,17.0038,17.0224,16.9976,17.01,145000.0
2010-02-02 11:35:00,27.41,27.42,27.38,27.38,133600.0,17.01,17.0162,16.9914,16.9914,133600.0
2010-02-02 11:40:00,27.38,27.41,27.36,27.36,143800.0,16.9914,17.01,16.979,16.979,143800.0
2010-02-02 11:45:00,27.36,27.41,27.36,27.41,172600.0,16.979,17.01,16.979,17.01,172600.0
2010-02-02 11:50:00,27.41,27.42,27.4,27.42,132200.0,17.01,17.0162,17.0038,17.0162,132200.0
2010-02-02 11:55:00,27.42,27.42,27.39,27.41,163800.0,17.0162,17.0162,16.9976,17.01,163800.0
2010-02-02 12:00:00,27.4,27.41,27.36,27.37,135800.0,17.0038,17.01,16.979,16.9852,135800.0
2010-02-02 12:05:00,27.38,27.42,27.36,27.39,185800.0,16.9914,17.0162,16.979,16.9976,185800.0
2010-02-02 12:10:00,27.38,27.4,27.38,27.4,91400.0,16.9914,17.0038,16.9914,17.0038,91400.0
2010-02-02 12:15:00,27.4,27.42,27.39,27.4,96400.0,17.0038,17.0162,16.9976,17.0038,96400.0
2010-02-02 12:20:00,27.4,27.43,27.4,27.43,94000.0,17.0038,17.0224,17.0038,17.0224,94000.0
2010-02-02 12:25:00,27.43,27.47,27.42,27.46,142200.0,17.0224,17.0472,17.0162,17.041,142200.0
2010-02-02 12:30:00,27.45,27.47,27.45,27.46,55200.0,17.0348,17.0472,17.0348,17.041,55200.0
2010-02-02 12:35:00,27.46,27.46,27.44,27.46,76000.0,17.041,17.041,17.0286,17.041,76000.0
2010-02-02 12:40:00,27.46,27.48,27.45,27.48,74000.0,17.041,17.0534,17.0348,17.0534,74000.0
2010-02-02 12:45:00,27.47,27.48,27.46,27.48,138200.0,17.0472,17.0534,17.041,17.0534,138200.0
2010-02-02 12:50:00,27.48,27.49,27.47,27.48,82000.0,17.0534,17.0596,17.0472,17.0534,82000.0
2010-02-02 12:55:00,27.48,27.49,27.47,27.48,111800.0,17.0534,17.0596,17.0472,17.0534,111800.0
2010-02-02 13:00:00,27.48,27.49,27.46,27.48,162600.0,17.0534,17.0596,17.041,17.0534,162600.0
2010-02-02 13:05:00,27.47,27.47,27.45,27.46,94400.0,17.0472,17.0472,17.0348,17.041,94400.0
2010-02-02 13:10:00,27.46,27.48,27.45,27.47,261600.0,17.041,17.0534,17.0348,17.0472,261600.0
2010-02-02 13:15:00,27.48,27.49,27.47,27.48,137600.0,17.0534,17.0596,17.0472,17.0534,137600.0
2010-02-02 13:20:00,27.47,27.51,27.47,27.5,174000.0,17.0472,17.072,17.0472,17.0658,174000.0
2010-02-02 13:25:00,27.5,27.54,27.5,27.53,120800.0,17.0658,17.0907,17.0658,17.0845,120800.0
2010-02-02 13:30:00,27.53,27.56,27.53,27.55,208400.0,17.0845,17.1031,17.0845,17.0969,208400.0
2010-02-02 13:35:00,27.55,27.59,27.53,27.59,277000.0,17.0969,17.1217,17.0845,17.1217,277000.0
2010-02-02 13:40:00,27.58,27.6,27.56,27.57,197400.0,17.1155,17.1279,17.1031,17.1093,197400.0
2010-02-02 13:45:00,27.57,27.59,27.56,27.58,90000.0,17.1093,17.1217,17.1031,17.1155,90000.0
2010-02-02 13:50:00,27.58,27.6,27.56,27.59,133000.0,17.1155,17.1279,17.1031,17.1217,133000.0
2010-02-02 13:55:00,27.59,27.61,27.59,27.59,122000.0,17.1217,17.1341,17.1217,17.1217,122000.0
2010-02-02 14:00:00,27.6,27.6,27.56,27.56,143400.0,17.1279,17.1279,17.1031,17.1031,143400.0
2010-02-02 14:05:00,27.56,27.57,27.55,27.55,147200.0,17.1031,17.1093,17.0969,17.0969,147200.0
2010-02-02 14:10:00,27.55,27.55,27.54,27.54,81200.0,17.0969,17.0969,17.0907,17.0907,81200.0
2010-02-02 14:15:00,27.54,27.54,27.5,27.51,174400.0,17.0907,17.0907,17.0658,17.072,174400.0
2010-02-02 14:20:00,27.51,27.52,27.51,27.52,50600.0,17.072,17.0782,17.072,17.0782,50600.0
2010-02-02 14:25:00,27.52,27.54,27.52,27.53,98400.0,17.0782,17.0907,17.0782,17.0845,98400.0
2010-02-02 14:30:00,27.53,27.54,27.51,27.51,130600.0,17.0845,17.0907,17.072,17.072,130600.0
2010-02-02 14:35:00,27.51,27.53,27.49,27.52,205400.0,17.072,17.0845,17.0596,17.0782,205400.0
2010-02-02 14:40:00,27.52,27.53,27.49,27.5,190000.0,17.0782,17.0845,17.0596,17.0658,190000.0
2010-02-02 14:45:00,27.5,27.5,27.48,27.5,217000.0,17.0658,17.0658,17.0534,17.0658,217000.0
2010-02-02 14:50:00,27.5,27.53,27.49,27.51,380200.0,17.0658,17.0845,17.0596,17.072,380200.0
2010-02-02 14:55:00,27.51,27.53,27.51,27.52,100400.0,17.072,17.0845,17.072,17.0782,100400.0
2010-02-02 15:00:00,27.52,27.54,27.5,27.52,332400.0,17.0782,17.0907,17.0658,17.0782,332400.0
2010-02-02 15:05:00,27.52,27.54,27.52,27.54,159000.0,17.0782,17.0907,17.0782,17.0907,159000.0
2010-02-02 15:10:00,27.54,27.59,27.54,27.57,370800.0,17.0907,17.1217,17.0907,17.1093,370800.0
2010-02-02 15:15:00,27.58,27.59,27.56,27.58,393000.0,17.1155,17.1217,17.1031,17.1155,393000.0
2010-02-02 15:20:00,27.58,27.58,27.52,27.52,170200.0,17.1155,17.1155,17.0782,17.0782,170200.0
2010-02-02 15:25:00,27.53,27.54,27.5,27.51,208000.0,17.0845,17.0907,17.0658,17.072,208000.0
2010-02-02 15:30:00,27.51,27.52,27.5,27.51,213200.0,17.072,17.0782,17.0658,17.072,213200.0
2010-02-02 15:35:00,27.51,27.54,27.51,27.53,314200.0,17.072,17.0907,17.072,17.0845,314200.0
2010-02-02 15:40:00,27.52,27.54,27.5,27.5,385000.0,17.0782,17.0907,17.0658,17.0658,385000.0
2010-02-02 15:45:00,27.5,27.5,27.47,27.5,384200.0,17.0658,17.0658,17.0472,17.0658,384200.0
2010-02-02 15:50:00,27.5,27.53,27.49,27.53,457600.0,17.0658,17.0845,17.0596,17.0845,457600.0
2010-02-02 15:55:00,27.53,27.56,27.52,27.52,1016600.0,17.0845,17.1031,17.0782,17.0782,1016600.0
2010-02-03 09:30:00,27.46,27.48,27.33,27.34,415600.0,17.041,17.0534,16.9603,16.9665,415600.0
2010-02-03 09:35:00,27.34,27.36,27.28,27.36,296600.0,16.9665,16.979,16.9293,16.979,296600.0
2010-02-03 09:40:00,27.36,27.39,27.34,27.36,246600.0,16.979,16.9976,16.9665,16.979,246600.0
2010-02-03 09:45:00,27.36,27.39,27.35,27.35,196800.0,16.979,16.9976,16.9728,16.9728,196800.0
2010-02-03 09:50:00,27.35,27.38,27.33,27.35,188400.0,16.9728,16.9914,16.9603,16.9728,188400.0
2010-02-03 09:55:00,27.36,27.39,27.35,27.36,263400.0,16.979,16.9976,16.9728,16.979,263400.0
2010-02-03 10:00:00,27.36,27.36,27.31,27.33,241800.0,16.979,16.979,16.9479,16.9603,241800.0
2010-02-03 10:05:00,27.33,27.38,27.33,27.38,143400.0,16.9603,16.9914,16.9603,16.9914,143400.0
2010-02-03 10:10:00,27.38,27.4,27.34,27.35,633400.0,16.9914,17.0038,16.9665,16.9728,633400.0
2010-02-03 10:15:00,27.35,27.36,27.33,27.33,108000.0,16.9728,16.979,16.9603,16.9603,108000.0
2010-02-03 10:20:00,27.33,27.33,27.31,27.32,76200.0,16.9603,16.9603,16.9479,16.9541,76200.0
2010-02-03 10:25:00,27.32,27.32,27.27,27.27,233600.0,16.9541,16.9541,16.9231,16.9231,233600.0
2010-02-03 10:30:00,27.28,27.31,27.27,27.3,271800.0,16.9293,16.9479,16.9231,16.9417,271800.0
2010-02-03 10:35:00,27.3,27.35,27.28,27.35,216600.0,16.9417,16.9728,16.9293,16.9728,216600.0
2010-02-03 10:40:00,27.35,27.38,27.34,27.36,117400.0,16.9728,16.9914,16.9665,16.979,117400.0
2010-02-03 10:45:00,27.37,27.4,27.35,27.38,272800.0,16.9852,17.0038,16.9728,16.9914,272800.0
2010-02-03 10:50:00,27.38,27.39,27.36,27.36,104400.0,16.9914,16.9976,16.979,16.979,104400.0
2010-02-03 10:55:00,27.36,27.38,27.35,27.36,124000.0,16.979,16.9914,16.9728,16.979,124000.0
2010-02-03 11:00:00,27.36,27.38,27.33,27.35,227200.0,16.979,16.9914,16.9603,16.9728,227200.0
2010-02-03 11:05:00,27.35,27.38,27.34,27.38,173200.0,16.9728,16.9914,16.9665,16.9914,173200.0
2010-02-03 11:10:00,27.38,27.41,27.38,27.38,169600.0,16.9914,17.01,16.9914,16.9914,169600.0
2010-02-03 11:15:00,27.38,27.42,27.38,27.4,335000.0,16.9914,17.0162,16.9914,17.0038,335000.0
2010-02-03 11:20:00,27.4,27.41,27.38,27.39,134200.0,17.0038,17.01,16.9914,16.9976,134200.0
2010-02-03 11:25:00,27.39,27.4,27.37,27.38,150000.0,16.9976,17.0038,16.9852,16.9914,150000.0
2010-02-03 11:30:00,27.38,27.4,27.38,27.38,81000.0,16.9914,17.0038,16.9914,16.9914,81000.0
2010-02-03 11:35:00,27.38,27.4,27.38,27.38,129200.0,16.9914,17.0038,16.9914,16.9914,129200.0
2010-02-03 11:40:00,27.38,27.39,27.35,27.36,99000.0,16.9914,16.9976,16.9728,16.979,99000.0
2010-02-03 11:45:00,27.36,27.36,27.33,27.33,91200.0,16.979,16.979,16.9603,16.9603,91200.0
2010-02-03 11:50:00,27.33,27.36,27.31,27.36,122400.0,16.9603,16.979,16.9479,16.979,122400.0
2010-02-03 11:55:00,27.36,27.36,27.31,27.31,115600.0,16.979,16.979,16.9479,16.9479,115600.0
2010-02-03 12:00:00,27.31,27.36,27.3,27.36,100600.0,16.9479,16.979,16.9417,16.979,100600.0
2010-02-03 12:05:00,27.36,27.36,27.34,27.35,58000.0,16.979,16.979,16.9665,16.9728,58000.0
2010-02-03 12:10:00,27.35,27.35,27.33,27.35,102200.0,16.9728,16.9728,16.9603,16.9728,102200.0
2010-02-03 12:15:00,27.35,27.36,27.33,27.35,97400.0,16.9728,16.979,16.9603,16.9728,97400.0
2010-02-03 12:20:00,27.35,27.36,27.33,27.35,57000.0,16.9728,16.979,16.9603,16.9728,57000.0
2010-02-03 12:25:00,27.35,27.36,27.34,27.34,105800.0,16.9728,16.979,16.9665,16.9665,105800.0
2010-02-03 12:30:00,27.34,27.35,27.33,27.33,88800.0,16.9665,16.9728,16.9603,16.9603,88800.0
2010-02-03 12:35:00,27.33,27.38,27.33,27.36,78600.0,16.9603,16.9914,16.9603,16.979,78600.0
2010-02-03 12:40:00,27.37,27.39,27.36,27.38,95800.0,16.9852,16.9976,16.979,16.9914,95800.0
2010-02-03 12:45:00,27.38,27.38,27.34,27.35,98600.0,16.9914,16.9914,16.9665,16.9728,98600.0
2010-02-03 12:50:00,27.35,27.37,27.35,27.37,28200.0,16.9728,16.9852,16.9728,16.9852,28200.0
2010-02-03 12:55:00,27.36,27.37,27.35,27.35,83200.0,16.979,16.9852,16.9728,16.9728,83200.0
2010-02-03 13:00:00,27.36,27.39,27.35,27.39,104800.0,16.979,16.9976,16.9728,16.9976,104800.0
2010-02-03 13:05:00,27.39,27.44,27.38,27.43,218000.0,16.9976,17.0286,16.9914,17.0224,218000.0
2010-02-03 13:10:00,27.43,27.43,27.41,27.41,115400.0,17.0224,17.0224,17.01,17.01,115400.0
2010-02-03 13:15:00,27.41,27.45,27.41,27.45,60200.0,17.01,17.0348,17.01,17.0348,60200.0
2010-02-03 13:20:00,27.45,27.46,27.43,27.43,102400.0,17.0348,17.041,17.0224,17.0224,102400.0
2010-02-03 13:25:00,27.43,27.45,27.43,27.43,47800.0,17.0224,17.0348,17.0224,17.0224,47800.0
2010-02-03 13:30:00,27.43,27.44,27.43,27.44,48400.0,17.0224,17.0286,17.0224,17.0286,48400.0
2010-02-03 13:35:00,27.43,27.46,27.43,27.43,96800.0,17.0224,17.041,17.0224,17.0224,96800.0
2010-02-03 13:40:00,27.43,27.45,27.43,27.44,72800.0,17.0224,17.0348,17.0224,17.0286,72800.0
2010-02-03 13:45:00,27.44,27.44,27.42,27.43,163400.0,17.0286,17.0286,17.0162,17.0224,163400.0
2010-02-03 13:50:00,27.43,27.43,27.41,27.41,184800.0,17.0224,17.0224,17.01,17.01,184800.0
2010-02-03 13:55:00,27.42,27.42,27.41,27.42,91200.0,17.0162,17.0162,17.01,17.0162,91200.0
2010-02-03 14:00:00,27.42,27.43,27.4,27.43,74800.0,17.0162,17.0224,17.0038,17.0224,74800.0
2010-02-03 14:05:00,27.43,27.43,27.4,27.41,103600.0,17.0224,17.0224,17.0038,17.01,103600.0
2010-02-03 14:10:00,27.41,27.43,27.41,27.41,92000.0,17.01,17.0224,17.01,17.01,92000.0
2010-02-03 14:15:00,27.41,27.44,27.41,27.43,115800.0,17.01,17.0286,17.01,17.0224,115800.0
2010-02-03 14:20:00,27.43,27.44,27.4,27.41,126200.0,17.0224,17.0286,17.0038,17.01,126200.0
2010-02-03 14:25:00,27.4,27.41,27.38,27.4,129600.0,17.0038,17.01,16.9914,17.0038,129600.0
2010-02-03 14:30:00,27.39,27.4,27.36,27.36,155800.0,16.9976,17.0038,16.979,16.979,155800.0
2010-02-03 14:35:00,27.37,27.39,27.36,27.39,360800.0,16.9852,16.9976,16.979,16.9976,360800.0
2010-02-03 14:40:00,27.39,27.4,27.36,27.37,79000.0,16.9976,17.0038,16.979,16.9852,79000.0
2010-02-03 14:45:00,27.37,27.41,27.36,27.4,111600.0,16.9852,17.01,16.979,17.0038,111600.0
2010-02-03 14:50:00,27.4,27.44,27.4,27.44,179200.0,17.0038,17.0286,17.0038,17.0286,179200.0
2010-02-03 14:55:00,27.43,27.46,27.42,27.42,89400.0,17.0224,17.041,17.0162,17.0162,89400.0
2010-02-03 15:00:00,27.42,27.45,27.42,27.44,112600.0,17.0162,17.0348,17.0162,17.0286,112600.0
2010-02-03 15:05:00,27.44,27.46,27.4,27.41,215600.0,17.0286,17.041,17.0038,17.01,215600.0
2010-02-03 15:10:00,27.4,27.42,27.4,27.41,260400.0,17.0038,17.0162,17.0038,17.01,260400.0
2010-02-03 15:15:00,27.41,27.41,27.39,27.39,232600.0,17.01,17.01,16.9976,16.9976,232600.0
2010-02-03 15:20:00,27.39,27.39,27.36,27.36,145400.0,16.9976,16.9976,16.979,16.979,145400.0
2010-02-03 15:25:00,27.36,27.39,27.36,27.39,103600.0,16.979,16.9976,16.979,16.9976,103600.0
2010-02-03 15:30:00,27.39,27.42,27.38,27.41,172000.0,16.9976,17.0162,16.9914,17.01,172000.0
2010-02-03 15:35:00,27.41,27.44,27.4,27.44,222400.0,17.01,17.0286,17.0038,17.0286,222400.0
2010-02-03 15:40:00,27.44,27.45,27.43,27.44,434800.0,17.0286,17.0348,17.0224,17.0286,434800.0
2010-02-03 15:45:00,27.44,27.45,27.42,27.44,311600.0,17.0286,17.0348,17.0162,17.0286,311600.0
2010-02-03 15:50:00,27.43,27.44,27.4,27.41,295800.0,17.0224,17.0286,17.0038,17.01,295800.0
2010-02-03 15:55:00,27.41,27.44,27.4,27.43,1364400.0,17.01,17.0286,17.0038,17.0224,1364400.0
2010-02-04 09:30:00,27.28,27.34,27.24,27.24,289200.0,16.9293,16.9665,16.9045,16.9045,289200.0
2010-02-04 09:35:00,27.25,27.26,27.21,27.21,224000.0,16.9107,16.9169,16.8859,16.8859,224000.0
2010-02-04 09:40:00,27.21,27.29,27.19,27.26,390000.0,16.8859,16.9355,16.8735,16.9169,390000.0
2010-02-04 09:45:00,27.26,27.29,27.17,27.29,480200.0,16.9169,16.9355,16.861,16.9355,480200.0
2010-02-04 09:50:00,27.29,27.3,27.22,27.3,251400.0,16.9355,16.9417,16.8921,16.9417,251400.0
2010-02-04 09:55:00,27.3,27.32,27.27,27.3,398600.0,16.9417,16.9541,16.9231,16.9417,398600.0
2010-02-04 10:00:00,27.3,27.33,27.26,27.29,350400.0,16.9417,16.9603,16.9169,16.9355,350400.0
2010-02-04 10:05:00,27.3,27.31,27.25,27.26,294000.0,16.9417,16.9479,16.9107,16.9169,294000.0
2010-02-04 10:10:00,27.26,27.27,27.13,27.14,436400.0,16.9169,16.9231,16.8362,16.8424,436400.0
2010-02-04 10:15:00,27.14,27.16,27.08,27.16,389200.0,16.8424,16.8548,16.8052,16.8548,389200.0
2010-02-04 10:20:00,27.16,27.17,27.12,27.13,180800.0,16.8548,16.861,16.83,16.8362,180800.0
2010-02-04 10:25:00,27.13,27.14,27.08,27.08,379000.0,16.8362,16.8424,16.8052,16.8052,379000.0
2010-02-04 10:30:00,27.08,27.1,27.07,27.1,163800.0,16.8052,16.8176,16.799,16.8176,163800.0
2010-02-04 10:35:00,27.1,27.11,27.08,27.11,275800.0,16.8176,16.8238,16.8052,16.8238,275800.0
2010-02-04 10:40:00,27.11,27.13,27.1,27.11,205000.0,16.8238,16.8362,16.8176,16.8238,205000.0
2010-02-04 10:45:00,27.11,27.14,27.1,27.11,188200.0,16.8238,16.8424,16.8176,16.8238,188200.0
2010-02-04 10:50:00,27.11,27.13,27.1,27.1,237200.0,16.8238,16.8362,16.8176,16.8176,237200.0
2010-02-04 10:55:00,27.1,27.11,27.01,27.02,413600.0,16.8176,16.8238,16.7618,16.768,413600.0
2010-02-04 11:00:00,27.01,27.03,26.97,27.03,416600.0,16.7618,16.7742,16.7369,16.7742,416600.0
2010-02-04 11:05:00,27.04,27.07,27.03,27.05,223600.0,16.7804,16.799,16.7742,16.7866,223600.0
2010-02-04 11:10:00,27.06,27.06,27.0,27.0,136200.0,16.7928,16.7928,16.7555,16.7555,136200.0
2010-02-04 11:15:00,27.02,27.02,26.97,27.0,197400.0,16.768,16.768,16.7369,16.7555,197400.0
2010-02-04 11:20:00,27.0,27.03,26.98,27.0,342000.0,16.7555,16.7742,16.7431,16.7555,342000.0
2010-02-04 11:25:00,27.0,27.04,26.99,27.03,323600.0,16.7555,16.7804,16.7493,16.7742,323600.0
2010-02-04 11:30:00,27.03,27.05,27.0,27.03,241400.0,16.7742,16.7866,16.7555,16.7742,241400.0
2010-02-04 11:35:00,27.03,27.05,26.94,26.96,228600.0,16.7742,16.7866,16.7183,16.7307,228600.0
2010-02-04 11:40:00,26.96,26.96,26.88,26.95,416000.0,16.7307,16.7307,16.6811,16.7245,416000.0
2010-02-04 11:45:00,26.95,27.0,26.95,26.99,216000.0,16.7245,16.7555,16.7245,16.7493,216000.0
2010-02-04 11:50:00,26.99,27.03,26.98,27.02,127600.0,16.7493,16.7742,16.7431,16.768,127600.0
2010-02-04 11:55:00,27.02,27.03,27.0,27.01,86000.0,16.768,16.7742,16.7555,16.7618,86000.0
2010-02-04 12:00:00,27.02,27.02,26.96,26.98,103600.0,16.768,16.768,16.7307,16.7431,103600.0
2010-02-04 12:05:00,26.98,26.99,26.95,26.96,138200.0,16.7431,16.7493,16.7245,16.7307,138200.0
2010-02-04 12:10:00,26.96,26.97,26.9,26.92,253200.0,16.7307,16.7369,16.6935,16.7059,253200.0
2010-02-04 12:15:00,26.92,26.92,26.88,26.88,144200.0,16.7059,16.7059,16.6811,16.6811,144200.0
2010-02-04 12:20:00,26.88,26.94,26.88,26.93,151400.0,16.6811,16.7183,16.6811,16.7121,151400.0
2010-02-04 12:25:00,26.93,26.96,26.93,26.95,66200.0,16.7121,16.7307,16.7121,16.7245,66200.0
2010-02-04 12:30:00,26.94,26.96,26.93,26.93,57400.0,16.7183,16.7307,16.7121,16.7121,57400.0
2010-02-04 12:35:00,26.93,26.94,26.9,26.92,113400.0,16.7121,16.7183,16.6935,16.7059,113400.0
2010-02-04 12:40:00,26.92,26.93,26.88,26.89,179400.0,16.7059,16.7121,16.6811,16.6873,179400.0
2010-02-04 12:45:00,26.89,26.9,26.81,26.82,195600.0,16.6873,16.6935,16.6376,16.6438,195600.0
2010-02-04 12:50:00,26.83,26.88,26.82,26.88,292400.0,16.6501,16.6811,16.6438,16.6811,292400.0
2010-02-04 12:55:00,26.88,26.92,26.81,26.92,162000.0,16.6811,16.7059,16.6376,16.7059,162000.0
2010-02-04 13:00:00,26.91,26.92,26.89,26.89,106000.0,16.6997,16.7059,16.6873,16.6873,106000.0
2010-02-04 13:05:00,26.89,26.92,26.88,26.89,140600.0,16.6873,16.7059,16.6811,16.6873,140600.0
2010-02-04 13:10:00,26.89,26.89,26.86,26.88,90000.0,16.6873,16.6873,16.6687,16.6811,90000.0
2010-02-04 13:15:00,26.88,26.89,26.86,26.89,74400.0,16.6811,16.6873,16.6687,16.6873,74400.0
2010-02-04 13:20:00,26.89,26.92,26.88,26.88,127400.0,16.6873,16.7059,16.6811,16.6811,127400.0
2010-02-04 13:25:00,26.88,26.9,26.88,26.9,60800.0,16.6811,16.6935,16.6811,16.6935,60800.0
2010-02-04 13:30:00,26.9,26.91,26.88,26.9,142000.0,16.6935,16.6997,16.6811,16.6935,142000.0
2010-02-04 13:35:00,26.9,26.92,26.88,26.88,174400.0,16.6935,16.7059,16.6811,16.6811,174400.0
2010-02-04 13:40:00,26.88,26.93,26.84,26.84,178400.0,16.6811,16.7121,16.6563,16.6563,178400.0
2010-02-04 13:45:00,26.84,26.88,26.82,26.87,218800.0,16.6563,16.6811,16.6438,16.6749,218800.0
2010-02-04 13:50:00,26.87,26.91,26.86,26.89,190400.0,16.6749,16.6997,16.6687,16.6873,190400.0
2010-02-04 13:55:00,26.9,26.9,26.86,26.86,122600.0,16.6935,16.6935,16.6687,16.6687,122600.0
2010-02-04 14:00:00,26.86,26.91,26.86,26.91,142400.0,16.6687,16.6997,16.6687,16.6997,142400.0
2010-02-04 14:05:00,26.91,26.92,26.89,26.9,165200.0,16.6997,16.7059,16.6873,16.6935,165200.0
2010-02-04 14:10:00,26.9,26.92,26.88,26.88,196600.0,16.6935,16.7059,16.6811,16.6811,196600.0
2010-02-04 14:15:00,26.88,26.92,26.86,26.91,289800.0,16.6811,16.7059,16.6687,16.6997,289800.0
2010-02-04 14:20:00,26.9,26.96,26.9,26.95,159000.0,16.6935,16.7307,16.6935,16.7245,159000.0
2010-02-04 14:25:00,26.95,26.98,26.93,26.93,139000.0,16.7245,16.7431,16.7121,16.7121,139000.0
2010-02-04 14:30:00,26.93,26.95,26.92,26.93,123000.0,16.7121,16.7245,16.7059,16.7121,123000.0
2010-02-04 14:35:00,26.93,26.95,26.92,26.92,149200.0,16.7121,16.7245,16.7059,16.7059,149200.0
2010-02-04 14:40:00,26.92,26.92,26.88,26.89,161800.0,16.7059,16.7059,16.6811,16.6873,161800.0
2010-02-04 14:45:00,26.89,26.92,26.88,26.91,111000.0,16.6873,16.7059,16.6811,16.6997,111000.0
2010-02-04 14:50:00,26.92,26.92,26.89,26.89,177400.0,16.7059,16.7059,16.6873,16.6873,177400.0
2010-02-04 14:55:00,26.89,26.91,26.88,26.89,121400.0,16.6873,16.6997,16.6811,16.6873,121400.0
2010-02-04 15:00:00,26.89,26.91,26.86,26.86,141000.0,16.6873,16.6997,16.6687,16.6687,141000.0
2010-02-04 15:05:00,26.86,26.89,26.86,26.86,162400.0,16.6687,16.6873,16.6687,16.6687,162400.0
2010-02-04 15:10:00,26.86,26.86,26.83,26.83,184400.0,16.6687,16.6687,16.6501,16.6501,184400.0
2010-02-04 15:15:00,26.83,26.85,26.81,26.83,290000.0,16.6501,16.6625,16.6376,16.6501,290000.0
2010-02-04 15:20:00,26.83,26.83,26.78,26.81,520000.0,16.6501,16.6501,16.619,16.6376,520000.0
2010-02-04 15:25:00,26.81,26.82,26.8,26.82,332400.0,16.6376,16.6438,16.6314,16.6438,332400.0
2010-02-04 15:30:00,26.82,26.83,26.8,26.8,216200.0,16.6438,16.6501,16.6314,16.6314,216200.0
2010-02-04 15:35:00,26.8,26.81,26.78,26.79,574400.0,16.6314,16.6376,16.619,16.6252,574400.0
2010-02-04 15:40:00,26.79,26.85,26.79,26.83,462600.0,16.6252,16.6625,16.6252,16.6501,462600.0
2010-02-04 15:45:00,26.82,26.83,26.78,26.8,490400.0,16.6438,16.6501,16.619,16.6314,490400.0
2010-02-04 15:50:00,26.8,26.85,26.79,26.79,605400.0,16.6314,16.6625,16.6252,16.6252,605400.0
2010-02-04 15:55:00,26.8,26.8,26.7,26.71,1555200.0,16.6314,16.6314,16.5694,16.5756,1555200.0
2010-02-05 09:30:00,26.62,26.71,26.53,26.56,825400.0,16.5197,16.5756,16.4639,16.4825,825400.0
2010-02-05 09:35:00,26.57,26.68,26.53,26.62,617000.0,16.4887,16.557,16.4639,16.5197,617000.0
2010-02-05 09:40:00,26.61,26.68,26.57,26.68,524400.0,16.5135,16.557,16.4887,16.557,524400.0
2010-02-05 09:45:00,26.68,26.68,26.61,26.61,312800.0,16.557,16.557,16.5135,16.5135,312800.0
2010-02-05 09:50:00,26.61,26.66,26.59,26.61,333400.0,16.5135,16.5446,16.5011,16.5135,333400.0
2010-02-05 09:55:00,26.62,26.65,26.57,26.58,291600.0,16.5197,16.5383,16.4887,16.4949,291600.0
2010-02-05 10:00:00,26.58,26.63,26.58,26.6,194800.0,16.4949,16.5259,16.4949,16.5073,194800.0
2010-02-05 10:05:00,26.6,26.67,26.58,26.66,317000.0,16.5073,16.5508,16.4949,16.5446,317000.0
2010-02-05 10:10:00,26.66,26.72,26.65,26.66,244800.0,16.5446,16.5818,16.5383,16.5446,244800.0
2010-02-05 10:15:00,26.66,26.66,26.59,26.61,215200.0,16.5446,16.5446,16.5011,16.5135,215200.0
2010-02-05 10:20:00,26.61,26.63,26.58,26.58,290600.0,16.5135,16.5259,16.4949,16.4949,290600.0
2010-02-05 10:25:00,26.59,26.61,26.57,26.59,399600.0,16.5011,16.5135,16.4887,16.5011,399600.0
2010-02-05 10:30:00,26.59,26.65,26.59,26.63,209200.0,16.5011,16.5383,16.5011,16.5259,209200.0
2010-02-05 10:35:00,26.63,26.63,26.56,26.58,336200.0,16.5259,16.5259,16.4825,16.4949,336200.0
2010-02-05 10:40:00,26.58,26.65,26.58,26.61,254000.0,16.4949,16.5383,16.4949,16.5135,254000.0
2010-02-05 10:45:00,26.61,26.63,26.58,26.61,253600.0,16.5135,16.5259,16.4949,16.5135,253600.0
2010-02-05 10:50:00,26.61,26.66,26.6,26.61,189800.0,16.5135,16.5446,16.5073,16.5135,189800.0
2010-02-05 10:55:00,26.61,26.66,26.6,26.64,157400.0,16.5135,16.5446,16.5073,16.5321,157400.0
2010-02-05 11:00:00,26.64,26.66,26.57,26.6,172400.0,16.5321,16.5446,16.4887,16.5073,172400.0
2010-02-05 11:05:00,26.6,26.61,26.59,26.61,120000.0,16.5073,16.5135,16.5011,16.5135,120000.0
2010-02-05 11:10:00,26.61,26.61,26.54,26.55,270800.0,16.5135,16.5135,16.4701,16.4763,270800.0
2010-02-05 11:15:00,26.55,26.59,26.54,26.56,172600.0,16.4763,16.5011,16.4701,16.4825,172600.0
2010-02-05 11:20:00,26.56,26.58,26.53,26.58,153600.0,16.4825,16.4949,16.4639,16.4949,153600.0
2010-02-05 11:25:00,26.58,26.61,26.55,26.55,142000.0,16.4949,16.5135,16.4763,16.4763,142000.0
2010-02-05 11:30:00,26.55,26.58,26.53,26.53,177400.0,16.4763,16.4949,16.4639,16.4639,177400.0
2010-02-05 11:35:00,26.53,26.56,26.51,26.53,190800.0,16.4639,16.4825,16.4515,16.4639,190800.0
2010-02-05 11:40:00,26.52,26.56,26.48,26.53,405400.0,16.4577,16.4825,16.4329,16.4639,405400.0
2010-02-05 11:45:00,26.52,26.54,26.48,26.54,382200.0,16.4577,16.4701,16.4329,16.4701,382200.0
2010-02-05 11:50:00,26.54,26.6,26.52,26.57,338400.0,16.4701,16.5073,16.4577,16.4887,338400.0
2010-02-05 11:55:00,26.56,26.6,26.54,26.59,130800.0,16.4825,16.5073,16.4701,16.5011,130800.0
2010-02-05 12:00:00,26.59,26.61,26.58,26.59,152400.0,16.5011,16.5135,16.4949,16.5011,152400.0
2010-02-05 12:05:00,26.59,26.63,26.58,26.61,158200.0,16.5011,16.5259,16.4949,16.5135,158200.0
2010-02-05 12:10:00,26.61,26.61,26.56,26.57,323400.0,16.5135,16.5135,16.4825,16.4887,323400.0
2010-02-05 12:15:00,26.57,26.59,26.55,26.57,227800.0,16.4887,16.5011,16.4763,16.4887,227800.0
2010-02-05 12:20:00,26.57,26.61,26.57,26.6,427800.0,16.4887,16.5135,16.4887,16.5073,427800.0
2010-02-05 12:25:00,26.6,26.61,26.55,26.58,419000.0,16.5073,16.5135,16.4763,16.4949,419000.0
2010-02-05 12:30:00,26.58,26.58,26.54,26.54,220800.0,16.4949,16.4949,16.4701,16.4701,220800.0
2010-02-05 12:35:00,26.54,26.57,26.52,26.52,233200.0,16.4701,16.4887,16.4577,16.4577,233200.0
2010-02-05 12:40:00,26.52,26.54,26.5,26.53,225800.0,16.4577,16.4701,16.4453,16.4639,225800.0
2010-02-05 12:45:00,26.52,26.55,26.51,26.52,149600.0,16.4577,16.4763,16.4515,16.4577,149600.0
2010-02-05 12:50:00,26.52,26.54,26.5,26.52,263400.0,16.4577,16.4701,16.4453,16.4577,263400.0
2010-02-05 12:55:00,26.51,26.58,26.51,26.56,190400.0,16.4515,16.4949,16.4515,16.4825,190400.0
2010-02-05 13:00:00,26.56,26.58,26.54,26.58,116200.0,16.4825,16.4949,16.4701,16.4949,116200.0
2010-02-05 13:05:00,26.58,26.58,26.52,26.53,215200.0,16.4949,16.4949,16.4577,16.4639,215200.0
2010-02-05 13:10:00,26.53,26.53,26.5,26.53,281800.0,16.4639,16.4639,16.4453,16.4639,281800.0
2010-02-05 13:15:00,26.53,26.55,26.53,26.55,76200.0,16.4639,16.4763,16.4639,16.4763,76200.0
2010-02-05 13:20:00,26.56,26.57,26.5,26.52,193200.0,16.4825,16.4887,16.4453,16.4577,193200.0
2010-02-05 13:25:00,26.52,26.55,26.5,26.54,227000.0,16.4577,16.4763,16.4453,16.4701,227000.0
2010-02-05 13:30:00,26.54,26.54,26.49,26.5,209200.0,16.4701,16.4701,16.4391,16.4453,209200.0
2010-02-05 13:35:00,26.5,26.5,26.43,26.47,433600.0,16.4453,16.4453,16.4018,16.4266,433600.0
2010-02-05 13:40:00,26.48,26.48,26.4,26.43,432600.0,16.4329,16.4329,16.3832,16.4018,432600.0
2010-02-05 13:45:00,26.43,26.43,26.39,26.4,319200.0,16.4018,16.4018,16.377,16.3832,319200.0
2010-02-05 13:50:00,26.4,26.4,26.36,26.38,285600.0,16.3832,16.3832,16.3584,16.3708,285600.0
2010-02-05 13:55:00,26.37,26.39,26.28,26.3,552600.0,16.3646,16.377,16.3087,16.3211,552600.0
2010-02-05 14:00:00,26.3,26.31,26.27,26.3,554800.0,16.3211,16.3274,16.3025,16.3211,554800.0
2010-02-05 14:05:00,26.3,26.34,26.3,26.33,396000.0,16.3211,16.346,16.3211,16.3398,396000.0
2010-02-05 14:10:00,26.33,26.34,26.31,26.32,262600.0,16.3398,16.346,16.3274,16.3336,262600.0
2010-02-05 14:15:00,26.32,26.35,26.31,26.32,203000.0,16.3336,16.3522,16.3274,16.3336,203000.0
2010-02-05 14:20:00,26.32,26.35,26.29,26.34,250200.0,16.3336,16.3522,16.3149,16.346,250200.0
2010-02-05 14:25:00,26.34,26.36,26.32,26.35,273600.0,16.346,16.3584,16.3336,16.3522,273600.0
2010-02-05 14:30:00,26.35,26.36,26.31,26.33,265400.0,16.3522,16.3584,16.3274,16.3398,265400.0
2010-02-05 14:35:00,26.33,26.35,26.31,26.33,257600.0,16.3398,16.3522,16.3274,16.3398,257600.0
2010-02-05 14:40:00,26.33,26.33,26.28,26.3,319800.0,16.3398,16.3398,16.3087,16.3211,319800.0
2010-02-05 14:45:00,26.3,26.32,26.27,26.29,444200.0,16.3211,16.3336,16.3025,16.3149,444200.0
2010-02-05 14:50:00,26.29,26.34,26.29,26.33,449000.0,16.3149,16.346,16.3149,16.3398,449000.0
2010-02-05 14:55:00,26.33,26.35,26.3,26.31,274800.0,16.3398,16.3522,16.3211,16.3274,274800.0
2010-02-05 15:00:00,26.31,26.34,26.3,26.33,376600.0,16.3274,16.346,16.3211,16.3398,376600.0
2010-02-05 15:05:00,26.33,26.5,26.33,26.48,1190200.0,16.3398,16.4453,16.3398,16.4329,1190200.0
2010-02-05 15:10:00,26.47,26.59,26.46,26.57,1050000.0,16.4266,16.5011,16.4204,16.4887,1050000.0
2010-02-05 15:15:00,26.57,26.57,26.46,26.54,471800.0,16.4887,16.4887,16.4204,16.4701,471800.0
2010-02-05 15:20:00,26.53,26.58,26.53,26.54,327800.0,16.4639,16.4949,16.4639,16.4701,327800.0
2010-02-05 15:25:00,26.54,26.59,26.5,26.5,665800.0,16.4701,16.5011,16.4453,16.4453,665800.0
2010-02-05 15:30:00,26.5,26.6,26.48,26.58,775600.0,16.4453,16.5073,16.4329,16.4949,775600.0
2010-02-05 15:35:00,26.57,26.59,26.52,26.55,376000.0,16.4887,16.5011,16.4577,16.4763,376000.0
2010-02-05 15:40:00,26.54,26.57,26.49,26.52,510600.0,16.4701,16.4887,16.4391,16.4577,510600.0
2010-02-05 15:45:00,26.52,26.54,26.39,26.4,676600.0,16.4577,16.4701,16.377,16.3832,676600.0
2010-02-05 15:50:00,26.4,26.52,26.4,26.51,919600.0,16.3832,16.4577,16.3832,16.4515,919600.0
2010-02-05 15:55:00,26.51,26.56,26.5,26.55,1478400.0,16.4515,16.4825,16.4453,16.4763,1478400.0
2010-02-08 09:30:00,26.64,26.64,26.45,26.48,462800.0,16.5321,16.5321,16.4142,16.4329,462800.0
2010-02-08 09:35:00,26.48,26.51,26.4,26.46,360400.0,16.4329,16.4515,16.3832,16.4204,360400.0
2010-02-08 09:40:00,26.46,26.46,26.33,26.33,312400.0,16.4204,16.4204,16.3398,16.3398,312400.0
2010-02-08 09:45:00,26.33,26.4,26.29,26.38,298600.0,16.3398,16.3832,16.3149,16.3708,298600.0
2010-02-08 09:50:00,26.38,26.4,26.35,26.36,271400.0,16.3708,16.3832,16.3522,16.3584,271400.0
2010-02-08 09:55:00,26.36,26.39,26.32,26.38,197200.0,16.3584,16.377,16.3336,16.3708,197200.0
2010-02-08 10:00:00,26.38,26.42,26.37,26.42,335600.0,16.3708,16.3956,16.3646,16.3956,335600.0
2010-02-08 10:05:00,26.41,26.46,26.39,26.45,245000.0,16.3894,16.4204,16.377,16.4142,245000.0
2010-02-08 10:10:00,26.45,26.49,26.43,26.44,362400.0,16.4142,16.4391,16.4018,16.408,362400.0
2010-02-08 10:15:00,26.44,26.45,26.39,26.42,188200.0,16.408,16.4142,16.377,16.3956,188200.0
2010-02-08 10:20:00,26.43,26.43,26.39,26.42,204400.0,16.4018,16.4018,16.377,16.3956,204400.0
2010-02-08 10:25:00,26.42,26.44,26.4,26.43,220800.0,16.3956,16.408,16.3832,16.4018,220800.0
2010-02-08 10:30:00,26.43,26.48,26.43,26.43,151600.0,16.4018,16.4329,16.4018,16.4018,151600.0
2010-02-08 10:35:00,26.43,26.45,26.36,26.38,284000.0,16.4018,16.4142,16.3584,16.3708,284000.0
2010-02-08 10:40:00,26.38,26.43,26.38,26.41,171000.0,16.3708,16.4018,16.3708,16.3894,171000.0
2010-02-08 10:45:00,26.42,26.46,26.4,26.46,187600.0,16.3956,16.4204,16.3832,16.4204,187600.0
2010-02-08 10:50:00,26.46,26.47,26.43,26.45,240400.0,16.4204,16.4266,16.4018,16.4142,240400.0
2010-02-08 10:55:00,26.45,26.45,26.4,26.4,127200.0,16.4142,16.4142,16.3832,16.3832,127200.0
2010-02-08 11:00:00,26.4,26.41,26.35,26.39,273600.0,16.3832,16.3894,16.3522,16.377,273600.0
2010-02-08 11:05:00,26.39,26.41,26.38,26.39,211600.0,16.377,16.3894,16.3708,16.377,211600.0
2010-02-08 11:10:00,26.39,26.45,26.39,26.42,181200.0,16.377,16.4142,16.377,16.3956,181200.0
2010-02-08 11:15:00,26.42,26.44,26.41,26.43,125200.0,16.3956,16.408,16.3894,16.4018,125200.0
2010-02-08 11:20:00,26.43,26.45,26.42,26.43,103200.0,16.4018,16.4142,16.3956,16.4018,103200.0
2010-02-08 11:25:00,26.43,26.43,26.4,26.4,120600.0,16.4018,16.4018,16.3832,16.3832,120600.0
2010-02-08 11:30:00,26.4,26.45,26.4,26.45,126400.0,16.3832,16.4142,16.3832,16.4142,126400.0
2010-02-08 11:35:00,26.44,26.45,26.41,26.42,93000.0,16.408,16.4142,16.3894,16.3956,93000.0
2010-02-08 11:40:00,26.42,26.43,26.41,26.43,98000.0,16.3956,16.4018,16.3894,16.4018,98000.0
2010-02-08 11:45:00,26.43,26.46,26.42,26.42,110000.0,16.4018,16.4204,16.3956,16.3956,110000.0
2010-02-08 11:50:00,26.43,26.45,26.4,26.41,131200.0,16.4018,16.4142,16.3832,16.3894,131200.0
2010-02-08 11:55:00,26.41,26.46,26.41,26.46,75200.0,16.3894,16.4204,16.3894,16.4204,75200.0
2010-02-08 12:00:00,26.46,26.47,26.44,26.47,129600.0,16.4204,16.4266,16.408,16.4266,129600.0
2010-02-08 12:05:00,26.47,26.49,26.45,26.48,171000.0,16.4266,16.4391,16.4142,16.4329,171000.0
2010-02-08 12:10:00,26.49,26.5,26.47,26.49,92400.0,16.4391,16.4453,16.4266,16.4391,92400.0
2010-02-08 12:15:00,26.49,26.49,26.47,26.48,69200.0,16.4391,16.4391,16.4266,16.4329,69200.0
2010-02-08 12:20:00,26.48,26.5,26.48,26.49,90800.0,16.4329,16.4453,16.4329,16.4391,90800.0
2010-02-08 12:25:00,26.49,26.51,26.49,26.5,132000.0,16.4391,16.4515,16.4391,16.4453,132000.0
2010-02-08 12:30:00,26.5,26.5,26.46,26.49,97600.0,16.4453,16.4453,16.4204,16.4391,97600.0
2010-02-08 12:35:00,26.49,26.51,26.48,26.5,91600.0,16.4391,16.4515,16.4329,16.4453,91600.0
2010-02-08 12:40:00,26.51,26.51,26.48,26.5,142400.0,16.4515,16.4515,16.4329,16.4453,142400.0
2010-02-08 12:45:00,26.49,26.5,26.49,26.49,56600.0,16.4391,16.4453,16.4391,16.4391,56600.0
2010-02-08 12:50:00,26.49,26.5,26.48,26.5,41800.0,16.4391,16.4453,16.4329,16.4453,41800.0
2010-02-08 12:55:00,26.5,26.5,26.49,26.49,54000.0,16.4453,16.4453,16.4391,16.4391,54000.0
2010-02-08 13:00:00,26.49,26.49,26.46,26.46,74000.0,16.4391,16.4391,16.4204,16.4204,74000.0
2010-02-08 13:05:00,26.46,26.47,26.43,26.44,80600.0,16.4204,16.4266,16.4018,16.408,80600.0
2010-02-08 13:10:00,26.44,26.45,26.43,26.45,117200.0,16.408,16.4142,16.4018,16.4142,117200.0
2010-02-08 13:15:00,26.44,26.45,26.41,26.43,227400.0,16.408,16.4142,16.3894,16.4018,227400.0
2010-02-08 13:20:00,26.43,26.46,26.43,26.46,85400.0,16.4018,16.4204,16.4018,16.4204,85400.0
2010-02-08 13:25:00,26.46,26.49,26.45,26.48,66400.0,16.4204,16.4391,16.4142,16.4329,66400.0
2010-02-08 13:30:00,26.48,26.49,26.45,26.45,88600.0,16.4329,16.4391,16.4142,16.4142,88600.0
2010-02-08 13:35:00,26.45,26.48,26.44,26.47,89600.0,16.4142,16.4329,16.408,16.4266,89600.0
2010-02-08 13:40:00,26.47,26.5,26.47,26.48,172400.0,16.4266,16.4453,16.4266,16.4329,172400.0
2010-02-08 13:45:00,26.48,26.48,26.43,26.45,93600.0,16.4329,16.4329,16.4018,16.4142,93600.0
2010-02-08 13:50:00,26.45,26.45,26.43,26.45,83400.0,16.4142,16.4142,16.4018,16.4142,83400.0
2010-02-08 13:55:00,26.45,26.45,26.41,26.43,170200.0,16.4142,16.4142,16.3894,16.4018,170200.0
2010-02-08 14:00:00,26.43,26.43,26.41,26.43,170800.0,16.4018,16.4018,16.3894,16.4018,170800.0
2010-02-08 14:05:00,26.43,26.46,26.42,26.44,187600.0,16.4018,16.4204,16.3956,16.408,187600.0
2010-02-08 14:10:00,26.44,26.46,26.43,26.46,164600.0,16.408,16.4204,16.4018,16.4204,164600.0
2010-02-08 14:15:00,26.46,26.46,26.43,26.46,84600.0,16.4204,16.4204,16.4018,16.4204,84600.0
2010-02-08 14:20:00,26.47,26.49,26.45,26.49,136600.0,16.4266,16.4391,16.4142,16.4391,136600.0
2010-02-08 14:25:00,26.49,26.49,26.46,26.46,51400.0,16.4391,16.4391,16.4204,16.4204,51400.0
2010-02-08 14:30:00,26.46,26.48,26.44,26.46,99400.0,16.4204,16.4329,16.408,16.4204,99400.0
2010-02-08 14:35:00,26.45,26.49,26.45,26.47,188000.0,16.4142,16.4391,16.4142,16.4266,188000.0
2010-02-08 14:40:00,26.47,26.48,26.46,26.47,80600.0,16.4266,16.4329,16.4204,16.4266,80600.0
2010-02-08 14:45:00,26.47,26.49,26.45,26.48,89400.0,16.4266,16.4391,16.4142,16.4329,89400.0
2010-02-08 14:50:00,26.48,26.49,26.47,26.49,113400.0,16.4329,16.4391,16.4266,16.4391,113400.0
2010-02-08 14:55:00,26.49,26.49,26.45,26.46,121600.0,16.4391,16.4391,16.4142,16.4204,121600.0
2010-02-08 15:00:00,26.46,26.48,26.42,26.43,189600.0,16.4204,16.4329,16.3956,16.4018,189600.0
2010-02-08 15:05:00,26.43,26.44,26.41,26.42,148200.0,16.4018,16.408,16.3894,16.3956,148200.0
2010-02-08 15:10:00,26.42,26.43,26.39,26.43,301200.0,16.3956,16.4018,16.377,16.4018,301200.0
2010-02-08 15:15:00,26.43,26.45,26.41,26.41,290200.0,16.4018,16.4142,16.3894,16.3894,290200.0
2010-02-08 15:20:00,26.41,26.43,26.4,26.41,232200.0,16.3894,16.4018,16.3832,16.3894,232200.0
2010-02-08 15:25:00,26.41,26.43,26.39,26.43,184000.0,16.3894,16.4018,16.377,16.4018,184000.0
2010-02-08 15:30:00,26.43,26.49,26.42,26.48,552000.0,16.4018,16.4391,16.3956,16.4329,552000.0
2010-02-08 15:35:00,26.48,26.51,26.47,26.51,297400.0,16.4329,16.4515,16.4266,16.4515,297400.0
2010-02-08 15:40:00,26.5,26.5,26.46,26.5,405800.0,16.4453,16.4453,16.4204,16.4453,405800.0
2010-02-08 15:45:00,26.48,26.5,26.42,26.43,499000.0,16.4329,16.4453,16.3956,16.4018,499000.0
2010-02-08 15:50:00,26.43,26.43,26.35,26.35,669000.0,16.4018,16.4018,16.3522,16.3522,669000.0
2010-02-08 15:55:00,26.36,26.39,26.33,26.34,824000.0,16.3584,16.377,16.3398,16.346,824000.0
2010-02-09 09:30:00,26.85,26.93,26.68,26.72,1027800.0,16.6625,16.7121,16.557,16.5818,1027800.0
2010-02-09 09:35:00,26.73,26.95,26.72,26.94,816200.0,16.588,16.7245,16.5818,16.7183,816200.0
2010-02-09 09:40:00,26.94,27.3,26.94,27.23,1697200.0,16.7183,16.9417,16.7183,16.8983,1697200.0
2010-02-09 09:45:00,27.24,27.36,27.21,27.35,976600.0,16.9045,16.979,16.8859,16.9728,976600.0
2010-02-09 09:50:00,27.35,27.4,27.3,27.35,819600.0,16.9728,17.0038,16.9417,16.9728,819600.0
2010-02-09 09:55:00,27.36,27.4,27.25,27.25,591400.0,16.979,17.0038,16.9107,16.9107,591400.0
2010-02-09 10:00:00,27.25,27.29,27.21,27.27,1062200.0,16.9107,16.9355,16.8859,16.9231,1062200.0
2010-02-09 10:05:00,27.26,27.34,27.25,27.29,554800.0,16.9169,16.9665,16.9107,16.9355,554800.0
2010-02-09 10:10:00,27.29,27.35,27.28,27.34,483800.0,16.9355,16.9728,16.9293,16.9665,483800.0
2010-02-09 10:15:00,27.34,27.39,27.33,27.34,623600.0,16.9665,16.9976,16.9603,16.9665,623600.0
2010-02-09 10:20:00,27.35,27.35,27.3,27.34,443600.0,16.9728,16.9728,16.9417,16.9665,443600.0
2010-02-09 10:25:00,27.35,27.35,27.25,27.27,410600.0,16.9728,16.9728,16.9107,16.9231,410600.0
2010-02-09 10:30:00,27.26,27.3,27.24,27.25,344200.0,16.9169,16.9417,16.9045,16.9107,344200.0
2010-02-09 10:35:00,27.25,27.28,27.2,27.23,405000.0,16.9107,16.9293,16.8797,16.8983,405000.0
2010-02-09 10:40:00,27.23,27.24,27.13,27.17,566000.0,16.8983,16.9045,16.8362,16.861,566000.0
2010-02-09 10:45:00,27.17,27.2,27.16,27.2,177800.0,16.861,16.8797,16.8548,16.8797,177800.0
2010-02-09 10:50:00,27.2,27.24,27.18,27.24,307800.0,16.8797,16.9045,16.8673,16.9045,307800.0
2010-02-09 10:55:00,27.23,27.24,27.16,27.17,435400.0,16.8983,16.9045,16.8548,16.861,435400.0
2010-02-09 11:00:00,27.16,27.2,27.13,27.19,312000.0,16.8548,16.8797,16.8362,16.8735,312000.0
2010-02-09 11:05:00,27.19,27.2,27.06,27.09,374400.0,16.8735,16.8797,16.7928,16.8114,374400.0
2010-02-09 11:10:00,27.09,27.16,27.04,27.15,335000.0,16.8114,16.8548,16.7804,16.8486,335000.0
2010-02-09 11:15:00,27.16,27.16,27.11,27.14,305400.0,16.8548,16.8548,16.8238,16.8424,305400.0
2010-02-09 11:20:00,27.15,27.19,27.14,27.19,290600.0,16.8486,16.8735,16.8424,16.8735,290600.0
2010-02-09 11:25:00,27.19,27.22,27.16,27.21,334800.0,16.8735,16.8921,16.8548,16.8859,334800.0
2010-02-09 11:30:00,27.21,27.25,27.17,27.25,524800.0,16.8859,16.9107,16.861,16.9107,524800.0
2010-02-09 11:35:00,27.25,27.31,27.21,27.26,732600.0,16.9107,16.9479,16.8859,16.9169,732600.0
2010-02-09 11:40:00,27.26,27.28,27.23,27.25,451000.0,16.9169,16.9293,16.8983,16.9107,451000.0
2010-02-09 11:45:00,27.25,27.35,27.25,27.35,502600.0,16.9107,16.9728,16.9107,16.9728,502600.0
2010-02-09 11:50:00,27.35,27.4,27.28,27.37,492400.0,16.9728,17.0038,16.9293,16.9852,492400.0
2010-02-09 11:55:00,27.38,27.38,27.29,27.33,217400.0,16.9914,16.9914,16.9355,16.9603,217400.0
2010-02-09 12:00:00,27.33,27.34,27.25,27.29,273600.0,16.9603,16.9665,16.9107,16.9355,273600.0
2010-02-09 12:05:00,27.29,27.36,27.29,27.36,212600.0,16.9355,16.979,16.9355,16.979,212600.0
2010-02-09 12:10:00,27.36,27.43,27.35,27.43,279000.0,16.979,17.0224,16.9728,17.0224,279000.0
2010-02-09 12:15:00,27.42,27.49,27.4,27.47,356800.0,17.0162,17.0596,17.0038,17.0472,356800.0
2010-02-09 12:20:00,27.47,27.48,27.43,27.46,242600.0,17.0472,17.0534,17.0224,17.041,242600.0
2010-02-09 12:25:00,27.46,27.48,27.45,27.48,179000.0,17.041,17.0534,17.0348,17.0534,179000.0
2010-02-09 12:30:00,27.47,27.48,27.41,27.42,206400.0,17.0472,17.0534,17.01,17.0162,206400.0
2010-02-09 12:35:00,27.41,27.42,27.36,27.37,245000.0,17.01,17.0162,16.979,16.9852,245000.0
2010-02-09 12:40:00,27.37,27.37,27.2,27.29,923800.0,16.9852,16.9852,16.8797,16.9355,923800.0
2010-02-09 12:45:00,27.28,27.36,27.28,27.31,309200.0,16.9293,16.979,16.9293,16.9479,309200.0
2010-02-09 12:50:00,27.31,27.33,27.28,27.29,201000.0,16.9479,16.9603,16.9293,16.9355,201000.0
2010-02-09 12:55:00,27.29,27.31,27.28,27.29,122000.0,16.9355,16.9479,16.9293,16.9355,122000.0
2010-02-09 13:00:00,27.29,27.34,27.29,27.32,175200.0,16.9355,16.9665,16.9355,16.9541,175200.0
2010-02-09 13:05:00,27.32,27.33,27.29,27.31,111800.0,16.9541,16.9603,16.9355,16.9479,111800.0
2010-02-09 13:10:00,27.32,27.32,27.25,27.27,53000.0,16.9541,16.9541,16.9107,16.9231,53000.0
2010-02-09 13:15:00,27.27,27.27,27.25,27.25,78600.0,16.9231,16.9231,16.9107,16.9107,78600.0
2010-02-09 13:20:00,27.25,27.3,27.25,27.29,126200.0,16.9107,16.9417,16.9107,16.9355,126200.0
2010-02-09 13:25:00,27.29,27.3,27.27,27.3,82600.0,16.9355,16.9417,16.9231,16.9417,82600.0
2010-02-09 13:30:00,27.29,27.33,27.28,27.3,145800.0,16.9355,16.9603,16.9293,16.9417,145800.0
2010-02-09 13:35:00,27.3,27.32,27.29,27.31,81600.0,16.9417,16.9541,16.9355,16.9479,81600.0
2010-02-09 13:40:00,27.31,27.33,27.28,27.32,85800.0,16.9479,16.9603,16.9293,16.9541,85800.0
2010-02-09 13:45:00,27.32,27.33,27.31,27.33,66800.0,16.9541,16.9603,16.9479,16.9603,66800.0
2010-02-09 13:50:00,27.33,27.36,27.32,27.33,85400.0,16.9603,16.979,16.9541,16.9603,85400.0
2010-02-09 13:55:00,27.34,27.35,27.27,27.29,116400.0,16.9665,16.9728,16.9231,16.9355,116400.0
2010-02-09 14:00:00,27.29,27.3,27.25,27.25,127200.0,16.9355,16.9417,16.9107,16.9107,127200.0
2010-02-09 14:05:00,27.25,27.25,27.21,27.22,213600.0,16.9107,16.9107,16.8859,16.8921,213600.0
2010-02-09 14:10:00,27.22,27.24,27.22,27.22,103000.0,16.8921,16.9045,16.8921,16.8921,103000.0
2010-02-09 14:15:00,27.22,27.22,27.15,27.15,234000.0,16.8921,16.8921,16.8486,16.8486,234000.0
2010-02-09 14:20:00,27.16,27.21,27.16,27.18,165000.0,16.8548,16.8859,16.8548,16.8673,165000.0
2010-02-09 14:25:00,27.18,27.21,27.18,27.19,94400.0,16.8673,16.8859,16.8673,16.8735,94400.0
2010-02-09 14:30:00,27.19,27.22,27.18,27.18,199600.0,16.8735,16.8921,16.8673,16.8673,199600.0
2010-02-09 14:35:00,27.18,27.23,27.17,27.18,181200.0,16.8673,16.8983,16.861,16.8673,181200.0
2010-02-09 14:40:00,27.18,27.23,27.17,27.21,234200.0,16.8673,16.8983,16.861,16.8859,234200.0
2010-02-09 14:45:00,27.2,27.23,27.18,27.21,171400.0,16.8797,16.8983,16.8673,16.8859,171400.0
2010-02-09 14:50:00,27.21,27.21,27.17,27.2,166600.0,16.8859,16.8859,16.861,16.8797,166600.0
2010-02-09 14:55:00,27.2,27.2,27.11,27.11,434600.0,16.8797,16.8797,16.8238,16.8238,434600.0
2010-02-09 15:00:00,27.11,27.18,27.1,27.18,334400.0,16.8238,16.8673,16.8176,16.8673,334400.0
2010-02-09 15:05:00,27.18,27.22,27.17,27.18,198400.0,16.8673,16.8921,16.861,16.8673,198400.0
2010-02-09 15:10:00,27.18,27.2,27.14,27.2,230600.0,16.8673,16.8797,16.8424,16.8797,230600.0
2010-02-09 15:15:00,27.2,27.23,27.18,27.2,242000.0,16.8797,16.8983,16.8673,16.8797,242000.0
2010-02-09 15:20:00,27.2,27.24,27.18,27.2,288400.0,16.8797,16.9045,16.8673,16.8797,288400.0
2010-02-09 15:25:00,27.2,27.23,27.18,27.23,291000.0,16.8797,16.8983,16.8673,16.8983,291000.0
2010-02-09 15:30:00,27.23,27.24,27.19,27.24,225000.0,16.8983,16.9045,16.8735,16.9045,225000.0
2010-02-09 15:35:00,27.23,27.23,27.18,27.18,279600.0,16.8983,16.8983,16.8673,16.8673,279600.0
2010-02-09 15:40:00,27.18,27.18,27.11,27.11,467600.0,16.8673,16.8673,16.8238,16.8238,467600.0
2010-02-09 15:45:00,27.11,27.14,27.09,27.1,405200.0,16.8238,16.8424,16.8114,16.8176,405200.0
2010-02-09 15:50:00,27.1,27.12,27.04,27.06,806400.0,16.8176,16.83,16.7804,16.7928,806400.0
2010-02-09 15:55:00,27.06,27.06,26.97,27.0,1227800.0,16.7928,16.7928,16.7369,16.7555,1227800.0
2010-02-10 09:30:00,27.3,27.3,26.95,26.98,1016800.0,16.9417,16.9417,16.7245,16.7431,1016800.0
2010-02-10 09:35:00,26.98,27.06,26.96,26.97,273200.0,16.7431,16.7928,16.7307,16.7369,273200.0
2010-02-10 09:40:00,26.97,26.97,26.78,26.8,438200.0,16.7369,16.7369,16.619,16.6314,438200.0
2010-02-10 09:45:00,26.79,26.83,26.78,26.8,541400.0,16.6252,16.6501,16.619,16.6314,541400.0
2010-02-10 09:50:00,26.8,26.82,26.76,26.81,304400.0,16.6314,16.6438,16.6066,16.6376,304400.0
2010-02-10 09:55:00,26.81,26.86,26.8,26.85,215000.0,16.6376,16.6687,16.6314,16.6625,215000.0
2010-02-10 10:00:00,26.85,26.86,26.79,26.83,379800.0,16.6625,16.6687,16.6252,16.6501,379800.0
2010-02-10 10:05:00,26.83,26.83,26.77,26.78,303600.0,16.6501,16.6501,16.6128,16.619,303600.0
2010-02-10 10:10:00,26.78,26.83,26.77,26.79,331600.0,16.619,16.6501,16.6128,16.6252,331600.0
2010-02-10 10:15:00,26.79,26.79,26.68,26.68,400400.0,16.6252,16.6252,16.557,16.557,400400.0
2010-02-10 10:20:00,26.68,26.68,26.64,26.64,222200.0,16.557,16.557,16.5321,16.5321,222200.0
2010-02-10 10:25:00,26.64,26.66,26.59,26.6,270200.0,16.5321,16.5446,16.5011,16.5073,270200.0
2010-02-10 10:30:00,26.6,26.68,26.59,26.68,339800.0,16.5073,16.557,16.5011,16.557,339800.0
2010-02-10 10:35:00,26.67,26.71,26.66,26.71,170200.0,16.5508,16.5756,16.5446,16.5756,170200.0
2010-02-10 10:40:00,26.71,26.75,26.71,26.74,211000.0,16.5756,16.6004,16.5756,16.5942,211000.0
2010-02-10 10:45:00,26.74,26.75,26.71,26.73,126200.0,16.5942,16.6004,16.5756,16.588,126200.0
2010-02-10 10:50:00,26.73,26.75,26.72,26.74,189000.0,16.588,16.6004,16.5818,16.5942,189000.0
2010-02-10 10:55:00,26.74,26.77,26.73,26.76,176000.0,16.5942,16.6128,16.588,16.6066,176000.0
2010-02-10 11:00:00,26.76,26.79,26.75,26.77,242600.0,16.6066,16.6252,16.6004,16.6128,242600.0
2010-02-10 11:05:00,26.77,26.81,26.77,26.81,137600.0,16.6128,16.6376,16.6128,16.6376,137600.0
2010-02-10 11:10:00,26.81,26.81,26.79,26.8,121600.0,16.6376,16.6376,16.6252,16.6314,121600.0
2010-02-10 11:15:00,26.8,26.83,26.8,26.81,197000.0,16.6314,16.6501,16.6314,16.6376,197000.0
2010-02-10 11:20:00,26.8,26.85,26.8,26.85,142000.0,16.6314,16.6625,16.6314,16.6625,142000.0
2010-02-10 11:25:00,26.85,26.9,26.85,26.89,236600.0,16.6625,16.6935,16.6625,16.6873,236600.0
2010-02-10 11:30:00,26.89,26.92,26.89,26.91,252400.0,16.6873,16.7059,16.6873,16.6997,252400.0
2010-02-10 11:35:00,26.92,26.93,26.91,26.93,93800.0,16.7059,16.7121,16.6997,16.7121,93800.0
2010-02-10 11:40:00,26.92,26.94,26.9,26.94,157800.0,16.7059,16.7183,16.6935,16.7183,157800.0
2010-02-10 11:45:00,26.94,26.94,26.91,26.92,79000.0,16.7183,16.7183,16.6997,16.7059,79000.0
2010-02-10 11:50:00,26.92,26.93,26.9,26.9,121800.0,16.7059,16.7121,16.6935,16.6935,121800.0
2010-02-10 11:55:00,26.89,26.92,26.89,26.9,99800.0,16.6873,16.7059,16.6873,16.6935,99800.0
2010-02-10 12:00:00,26.91,26.91,26.86,26.88,155800.0,16.6997,16.6997,16.6687,16.6811,155800.0
2010-02-10 12:05:00,26.88,26.92,26.86,26.92,121600.0,16.6811,16.7059,16.6687,16.7059,121600.0
2010-02-10 12:10:00,26.93,26.95,26.92,26.93,461400.0,16.7121,16.7245,16.7059,16.7121,461400.0
2010-02-10 12:15:00,26.93,26.93,26.86,26.88,188200.0,16.7121,16.7121,16.6687,16.6811,188200.0
2010-02-10 12:20:00,26.88,26.88,26.82,26.86,283200.0,16.6811,16.6811,16.6438,16.6687,283200.0
2010-02-10 12:25:00,26.86,26.93,26.83,26.92,218000.0,16.6687,16.7121,16.6501,16.7059,218000.0
2010-02-10 12:30:00,26.93,26.98,26.93,26.96,489800.0,16.7121,16.7431,16.7121,16.7307,489800.0
2010-02-10 12:35:00,26.96,26.98,26.93,26.95,231000.0,16.7307,16.7431,16.7121,16.7245,231000.0
2010-02-10 12:40:00,26.95,26.97,26.94,26.95,162200.0,16.7245,16.7369,16.7183,16.7245,162200.0
2010-02-10 12:45:00,26.95,26.95,26.93,26.93,77400.0,16.7245,16.7245,16.7121,16.7121,77400.0
2010-02-10 12:50:00,26.93,26.95,26.92,26.93,150200.0,16.7121,16.7245,16.7059,16.7121,150200.0
2010-02-10 12:55:00,26.93,26.94,26.89,26.9,95800.0,16.7121,16.7183,16.6873,16.6935,95800.0
2010-02-10 13:00:00,26.9,26.92,26.88,26.89,115800.0,16.6935,16.7059,16.6811,16.6873,115800.0
2010-02-10 13:05:00,26.88,26.94,26.88,26.94,159200.0,16.6811,16.7183,16.6811,16.7183,159200.0
2010-02-10 13:10:00,26.93,26.95,26.91,26.92,239000.0,16.7121,16.7245,16.6997,16.7059,239000.0
2010-02-10 13:15:00,26.92,26.93,26.91,26.91,78400.0,16.7059,16.7121,16.6997,16.6997,78400.0
2010-02-10 13:20:00,26.91,26.93,26.91,26.93,63400.0,16.6997,16.7121,16.6997,16.7121,63400.0
2010-02-10 13:25:00,26.93,26.95,26.92,26.94,127200.0,16.7121,16.7245,16.7059,16.7183,127200.0
2010-02-10 13:30:00,26.94,26.95,26.93,26.93,70400.0,16.7183,16.7245,16.7121,16.7121,70400.0
2010-02-10 13:35:00,26.93,26.95,26.93,26.93,82400.0,16.7121,16.7245,16.7121,16.7121,82400.0
2010-02-10 13:40:00,26.93,26.93,26.89,26.92,123000.0,16.7121,16.7121,16.6873,16.7059,123000.0
2010-02-10 13:45:00,26.92,26.93,26.91,26.93,53000.0,16.7059,16.7121,16.6997,16.7121,53000.0
2010-02-10 13:50:00,26.93,26.95,26.93,26.94,79200.0,16.7121,16.7245,16.7121,16.7183,79200.0
2010-02-10 13:55:00,26.94,26.95,26.93,26.95,109000.0,16.7183,16.7245,16.7121,16.7245,109000.0
2010-02-10 14:00:00,26.95,26.95,26.93,26.94,76400.0,16.7245,16.7245,16.7121,16.7183,76400.0
2010-02-10 14:05:00,26.93,26.96,26.93,26.95,79400.0,16.7121,16.7307,16.7121,16.7245,79400.0
2010-02-10 14:10:00,26.95,26.95,26.9,26.92,133600.0,16.7245,16.7245,16.6935,16.7059,133600.0
2010-02-10 14:15:00,26.92,26.93,26.91,26.93,112400.0,16.7059,16.7121,16.6997,16.7121,112400.0
2010-02-10 14:20:00,26.93,26.93,26.89,26.91,131000.0,16.7121,16.7121,16.6873,16.6997,131000.0
2010-02-10 14:25:00,26.91,26.92,26.88,26.88,126200.0,16.6997,16.7059,16.6811,16.6811,126200.0
2010-02-10 14:30:00,26.88,26.89,26.84,26.84,142200.0,16.6811,16.6873,16.6563,16.6563,142200.0
2010-02-10 14:35:00,26.84,26.86,26.82,26.83,118800.0,16.6563,16.6687,16.6438,16.6501,118800.0
2010-02-10 14:40:00,26.83,26.86,26.8,26.86,474000.0,16.6501,16.6687,16.6314,16.6687,474000.0
2010-02-10 14:45:00,26.86,26.92,26.86,26.91,332000.0,16.6687,16.7059,16.6687,16.6997,332000.0
2010-02-10 14:50:00,26.9,26.94,26.88,26.93,297800.0,16.6935,16.7183,16.6811,16.7121,297800.0
2010-02-10 14:55:00,26.94,26.95,26.91,26.91,71000.0,16.7183,16.7245,16.6997,16.6997,71000.0
2010-02-10 15:00:00,26.91,26.93,26.91,26.92,140600.0,16.6997,16.7121,16.6997,16.7059,140600.0
2010-02-10 15:05:00,26.92,26.93,26.9,26.91,129000.0,16.7059,16.7121,16.6935,16.6997,129000.0
2010-02-10 15:10:00,26.91,26.94,26.89,26.89,119800.0,16.6997,16.7183,16.6873,16.6873,119800.0
2010-02-10 15:15:00,26.9,26.91,26.86,26.86,174600.0,16.6935,16.6997,16.6687,16.6687,174600.0
2010-02-10 15:20:00,26.86,26.89,26.86,26.88,175600.0,16.6687,16.6873,16.6687,16.6811,175600.0
2010-02-10 15:25:00,26.87,26.89,26.86,26.86,165000.0,16.6749,16.6873,16.6687,16.6687,165000.0
2010-02-10 15:30:00,26.86,26.88,26.83,26.86,384800.0,16.6687,16.6811,16.6501,16.6687,384800.0
2010-02-10 15:35:00,26.86,26.86,26.82,26.83,358000.0,16.6687,16.6687,16.6438,16.6501,358000.0
2010-02-10 15:40:00,26.83,26.89,26.82,26.87,378200.0,16.6501,16.6873,16.6438,16.6749,378200.0
2010-02-10 15:45:00,26.86,26.9,26.86,26.88,315800.0,16.6687,16.6935,16.6687,16.6811,315800.0
2010-02-10 15:50:00,26.88,26.9,26.86,26.89,445800.0,16.6811,16.6935,16.6687,16.6873,445800.0
2010-02-10 15:55:00,26.88,26.92,26.87,26.88,730200.0,16.6811,16.7059,16.6749,16.6811,730200.0
2010-02-11 09:30:00,26.8,26.85,26.68,26.75,342600.0,16.6314,16.6625,16.557,16.6004,342600.0
2010-02-11 09:35:00,26.74,26.74,26.64,26.72,390400.0,16.5942,16.5942,16.5321,16.5818,390400.0
2010-02-11 09:40:00,26.71,26.84,26.68,26.82,525800.0,16.5756,16.6563,16.557,16.6438,525800.0
2010-02-11 09:45:00,26.82,26.82,26.7,26.75,327200.0,16.6438,16.6438,16.5694,16.6004,327200.0
2010-02-11 09:50:00,26.75,26.83,26.75,26.79,190400.0,16.6004,16.6501,16.6004,16.6252,190400.0
2010-02-11 09:55:00,26.8,26.88,26.79,26.88,367600.0,16.6314,16.6811,16.6252,16.6811,367600.0
2010-02-11 10:00:00,26.87,26.92,26.86,26.9,722200.0,16.6749,16.7059,16.6687,16.6935,722200.0
2010-02-11 10:05:00,26.91,26.95,26.9,26.94,558000.0,16.6997,16.7245,16.6935,16.7183,558000.0
2010-02-11 10:10:00,26.94,26.99,26.94,26.97,909800.0,16.7183,16.7493,16.7183,16.7369,909800.0
2010-02-11 10:15:00,26.97,26.99,26.95,26.98,329600.0,16.7369,16.7493,16.7245,16.7431,329600.0
2010-02-11 10:20:00,26.98,27.02,26.98,27.0,470600.0,16.7431,16.768,16.7431,16.7555,470600.0
2010-02-11 10:25:00,27.0,27.04,27.0,27.01,362200.0,16.7555,16.7804,16.7555,16.7618,362200.0
2010-02-11 10:30:00,27.02,27.04,26.93,26.93,849400.0,16.768,16.7804,16.7121,16.7121,849400.0
2010-02-11 10:35:00,26.93,26.96,26.92,26.95,508400.0,16.7121,16.7307,16.7059,16.7245,508400.0
2010-02-11 10:40:00,26.95,26.96,26.91,26.91,275800.0,16.7245,16.7307,16.6997,16.6997,275800.0
2010-02-11 10:45:00,26.91,26.99,26.9,26.97,310400.0,16.6997,16.7493,16.6935,16.7369,310400.0
2010-02-11 10:50:00,26.97,26.98,26.93,26.96,418000.0,16.7369,16.7431,16.7121,16.7307,418000.0
2010-02-11 10:55:00,26.96,26.96,26.92,26.95,177000.0,16.7307,16.7307,16.7059,16.7245,177000.0
2010-02-11 11:00:00,26.94,26.98,26.93,26.98,229000.0,16.7183,16.7431,16.7121,16.7431,229000.0
2010-02-11 11:05:00,26.98,27.0,26.94,27.0,359800.0,16.7431,16.7555,16.7183,16.7555,359800.0
2010-02-11 11:10:00,27.0,27.09,27.0,27.08,838000.0,16.7555,16.8114,16.7555,16.8052,838000.0
2010-02-11 11:15:00,27.08,27.09,27.05,27.07,290000.0,16.8052,16.8114,16.7866,16.799,290000.0
2010-02-11 11:20:00,27.07,27.13,27.06,27.12,385600.0,16.799,16.8362,16.7928,16.83,385600.0
2010-02-11 11:25:00,27.12,27.16,27.11,27.11,195200.0,16.83,16.8548,16.8238,16.8238,195200.0
2010-02-11 11:30:00,27.11,27.12,27.07,27.07,158400.0,16.8238,16.83,16.799,16.799,158400.0
2010-02-11 11:35:00,27.07,27.09,27.05,27.08,155200.0,16.799,16.8114,16.7866,16.8052,155200.0
2010-02-11 11:40:00,27.08,27.11,27.04,27.1,462800.0,16.8052,16.8238,16.7804,16.8176,462800.0
2010-02-11 11:45:00,27.1,27.15,27.1,27.11,220200.0,16.8176,16.8486,16.8176,16.8238,220200.0
2010-02-11 11:50:00,27.12,27.17,27.11,27.16,153800.0,16.83,16.861,16.8238,16.8548,153800.0
2010-02-11 11:55:00,27.16,27.17,27.13,27.14,160600.0,16.8548,16.861,16.8362,16.8424,160600.0
2010-02-11 12:00:00,27.14,27.15,27.1,27.11,198000.0,16.8424,16.8486,16.8176,16.8238,198000.0
2010-02-11 12:05:00,27.11,27.13,27.08,27.13,125600.0,16.8238,16.8362,16.8052,16.8362,125600.0
2010-02-11 12:10:00,27.13,27.14,27.08,27.08,86200.0,16.8362,16.8424,16.8052,16.8052,86200.0
2010-02-11 12:15:00,27.09,27.12,27.06,27.06,147000.0,16.8114,16.83,16.7928,16.7928,147000.0
2010-02-11 12:20:00,27.06,27.07,27.02,27.03,114200.0,16.7928,16.799,16.768,16.7742,114200.0
2010-02-11 12:25:00,27.03,27.04,27.02,27.02,44600.0,16.7742,16.7804,16.768,16.768,44600.0
2010-02-11 12:30:00,27.03,27.03,26.99,27.0,132600.0,16.7742,16.7742,16.7493,16.7555,132600.0
2010-02-11 12:35:00,27.0,27.0,26.98,27.0,175000.0,16.7555,16.7555,16.7431,16.7555,175000.0
2010-02-11 12:40:00,27.0,27.02,27.0,27.02,74000.0,16.7555,16.768,16.7555,16.768,74000.0
2010-02-11 12:45:00,27.02,27.04,27.0,27.02,112200.0,16.768,16.7804,16.7555,16.768,112200.0
2010-02-11 12:50:00,27.01,27.02,27.0,27.02,33200.0,16.7618,16.768,16.7555,16.768,33200.0
2010-02-11 12:55:00,27.02,27.03,27.01,27.01,59200.0,16.768,16.7742,16.7618,16.7618,59200.0
2010-02-11 13:00:00,27.01,27.02,27.0,27.0,87200.0,16.7618,16.768,16.7555,16.7555,87200.0
2010-02-11 13:05:00,27.0,27.04,27.0,27.03,64200.0,16.7555,16.7804,16.7555,16.7742,64200.0
2010-02-11 13:10:00,27.03,27.06,27.03,27.05,75400.0,16.7742,16.7928,16.7742,16.7866,75400.0
2010-02-11 13:15:00,27.04,27.06,27.04,27.05,81200.0,16.7804,16.7928,16.7804,16.7866,81200.0
2010-02-11 13:20:00,27.05,27.08,27.04,27.05,199600.0,16.7866,16.8052,16.7804,16.7866,199600.0
2010-02-11 13:25:00,27.05,27.09,27.04,27.06,113800.0,16.7866,16.8114,16.7804,16.7928,113800.0
2010-02-11 13:30:00,27.06,27.08,27.04,27.08,151000.0,16.7928,16.8052,16.7804,16.8052,151000.0
2010-02-11 13:35:00,27.09,27.09,27.07,27.07,80000.0,16.8114,16.8114,16.799,16.799,80000.0
2010-02-11 13:40:00,27.07,27.09,27.07,27.08,42200.0,16.799,16.8114,16.799,16.8052,42200.0
2010-02-11 13:45:00,27.08,27.08,27.02,27.05,115000.0,16.8052,16.8052,16.768,16.7866,115000.0
2010-02-11 13:50:00,27.05,27.06,27.02,27.04,200400.0,16.7866,16.7928,16.768,16.7804,200400.0
2010-02-11 13:55:00,27.04,27.08,27.03,27.06,83400.0,16.7804,16.8052,16.7742,16.7928,83400.0
2010-02-11 14:00:00,27.06,27.07,27.04,27.05,127800.0,16.7928,16.799,16.7804,16.7866,127800.0
2010-02-11 14:05:00,27.05,27.07,27.03,27.07,137000.0,16.7866,16.799,16.7742,16.799,137000.0
2010-02-11 14:10:00,27.07,27.07,27.05,27.06,125400.0,16.799,16.799,16.7866,16.7928,125400.0
2010-02-11 14:15:00,27.06,27.1,27.06,27.09,141400.0,16.7928,16.8176,16.7928,16.8114,141400.0
2010-02-11 14:20:00,27.09,27.09,27.06,27.08,85600.0,16.8114,16.8114,16.7928,16.8052,85600.0
2010-02-11 14:25:00,27.08,27.11,27.08,27.09,143200.0,16.8052,16.8238,16.8052,16.8114,143200.0
2010-02-11 14:30:00,27.1,27.14,27.1,27.11,133200.0,16.8176,16.8424,16.8176,16.8238,133200.0
2010-02-11 14:35:00,27.11,27.13,27.1,27.13,146400.0,16.8238,16.8362,16.8176,16.8362,146400.0
2010-02-11 14:40:00,27.13,27.15,27.12,27.14,149600.0,16.8362,16.8486,16.83,16.8424,149600.0
2010-02-11 14:45:00,27.14,27.15,27.12,27.13,319200.0,16.8424,16.8486,16.83,16.8362,319200.0
2010-02-11 14:50:00,27.13,27.15,27.09,27.09,255800.0,16.8362,16.8486,16.8114,16.8114,255800.0
2010-02-11 14:55:00,27.09,27.14,27.09,27.13,88400.0,16.8114,16.8424,16.8114,16.8362,88400.0
2010-02-11 15:00:00,27.13,27.13,27.1,27.11,60400.0,16.8362,16.8362,16.8176,16.8238,60400.0
2010-02-11 15:05:00,27.11,27.14,27.11,27.13,116600.0,16.8238,16.8424,16.8238,16.8362,116600.0
2010-02-11 15:10:00,27.12,27.15,27.12,27.15,160200.0,16.83,16.8486,16.83,16.8486,160200.0
2010-02-11 15:15:00,27.15,27.16,27.13,27.13,68200.0,16.8486,16.8548,16.8362,16.8362,68200.0
2010-02-11 15:20:00,27.13,27.15,27.11,27.13,116400.0,16.8362,16.8486,16.8238,16.8362,116400.0
2010-02-11 15:25:00,27.13,27.13,27.1,27.11,117800.0,16.8362,16.8362,16.8176,16.8238,117800.0
2010-02-11 15:30:00,27.1,27.13,27.09,27.11,340400.0,16.8176,16.8362,16.8114,16.8238,340400.0
2010-02-11 15:35:00,27.11,27.13,27.08,27.08,315000.0,16.8238,16.8362,16.8052,16.8052,315000.0
2010-02-11 15:40:00,27.08,27.1,27.07,27.09,191200.0,16.8052,16.8176,16.799,16.8114,191200.0
2010-02-11 15:45:00,27.09,27.1,27.04,27.05,308600.0,16.8114,16.8176,16.7804,16.7866,308600.0
2010-02-11 15:50:00,27.06,27.11,27.05,27.11,479200.0,16.7928,16.8238,16.7866,16.8238,479200.0
2010-02-11 15:55:00,27.11,27.11,27.08,27.1,741200.0,16.8238,16.8238,16.8052,16.8176,741200.0
2010-02-12 09:30:00,26.96,27.1,26.95,27.0,473400.0,16.7307,16.8176,16.7245,16.7555,473400.0
2010-02-12 09:35:00,27.0,27.06,26.88,26.88,574000.0,16.7555,16.7928,16.6811,16.6811,574000.0
2010-02-12 09:40:00,26.88,26.9,26.81,26.87,387200.0,16.6811,16.6935,16.6376,16.6749,387200.0
2010-02-12 09:45:00,26.86,26.9,26.83,26.89,308600.0,16.6687,16.6935,16.6501,16.6873,308600.0
2010-02-12 09:50:00,26.9,26.92,26.85,26.91,320400.0,16.6935,16.7059,16.6625,16.6997,320400.0
2010-02-12 09:55:00,26.91,26.95,26.9,26.93,347600.0,16.6997,16.7245,16.6935,16.7121,347600.0
2010-02-12 10:00:00,26.93,26.94,26.85,26.89,589000.0,16.7121,16.7183,16.6625,16.6873,589000.0
2010-02-12 10:05:00,26.89,26.93,26.87,26.93,255600.0,16.6873,16.7121,16.6749,16.7121,255600.0
2010-02-12 10:10:00,26.93,26.94,26.89,26.92,275800.0,16.7121,16.7183,16.6873,16.7059,275800.0
2010-02-12 10:15:00,26.92,27.02,26.91,27.0,317400.0,16.7059,16.768,16.6997,16.7555,317400.0
2010-02-12 10:20:00,27.0,27.05,26.99,27.05,166400.0,16.7555,16.7866,16.7493,16.7866,166400.0
2010-02-12 10:25:00,27.05,27.1,27.04,27.09,277400.0,16.7866,16.8176,16.7804,16.8114,277400.0
2010-02-12 10:30:00,27.09,27.1,27.05,27.08,235200.0,16.8114,16.8176,16.7866,16.8052,235200.0
2010-02-12 10:35:00,27.07,27.09,26.99,27.0,238000.0,16.799,16.8114,16.7493,16.7555,238000.0
2010-02-12 10:40:00,27.0,27.02,26.98,27.0,260800.0,16.7555,16.768,16.7431,16.7555,260800.0
2010-02-12 10:45:00,27.0,27.02,26.96,26.98,189400.0,16.7555,16.768,16.7307,16.7431,189400.0
2010-02-12 10:50:00,26.98,27.02,26.97,27.0,138200.0,16.7431,16.768,16.7369,16.7555,138200.0
2010-02-12 10:55:00,27.0,27.0,26.97,26.98,128000.0,16.7555,16.7555,16.7369,16.7431,128000.0
2010-02-12 11:00:00,26.99,26.99,26.92,26.96,202200.0,16.7493,16.7493,16.7059,16.7307,202200.0
2010-02-12 11:05:00,26.96,26.97,26.94,26.95,139600.0,16.7307,16.7369,16.7183,16.7245,139600.0
2010-02-12 11:10:00,26.95,26.98,26.93,26.98,131800.0,16.7245,16.7431,16.7121,16.7431,131800.0
2010-02-12 11:15:00,26.97,27.01,26.97,27.01,155400.0,16.7369,16.7618,16.7369,16.7618,155400.0
2010-02-12 11:20:00,27.01,27.07,27.01,27.04,229600.0,16.7618,16.799,16.7618,16.7804,229600.0
2010-02-12 11:25:00,27.04,27.05,27.03,27.05,142200.0,16.7804,16.7866,16.7742,16.7866,142200.0
2010-02-12 11:30:00,27.05,27.06,27.0,27.01,131400.0,16.7866,16.7928,16.7555,16.7618,131400.0
2010-02-12 11:35:00,27.02,27.02,27.0,27.0,196400.0,16.768,16.768,16.7555,16.7555,196400.0
2010-02-12 11:40:00,27.0,27.01,27.0,27.0,212200.0,16.7555,16.7618,16.7555,16.7555,212200.0
2010-02-12 11:45:00,26.99,27.03,26.99,27.02,129800.0,16.7493,16.7742,16.7493,16.768,129800.0
2010-02-12 11:50:00,27.03,27.03,26.97,27.02,179600.0,16.7742,16.7742,16.7369,16.768,179600.0
2010-02-12 11:55:00,27.02,27.06,27.02,27.06,346200.0,16.768,16.7928,16.768,16.7928,346200.0
2010-02-12 12:00:00,27.05,27.08,27.02,27.05,180800.0,16.7866,16.8052,16.768,16.7866,180800.0
2010-02-12 12:05:00,27.05,27.07,27.03,27.05,132800.0,16.7866,16.799,16.7742,16.7866,132800.0
2010-02-12 12:10:00,27.05,27.09,27.04,27.08,206800.0,16.7866,16.8114,16.7804,16.8052,206800.0
2010-02-12 12:15:00,27.08,27.16,27.08,27.15,439200.0,16.8052,16.8548,16.8052,16.8486,439200.0
2010-02-12 12:20:00,27.15,27.2,27.15,27.17,272600.0,16.8486,16.8797,16.8486,16.861,272600.0
2010-02-12 12:25:00,27.18,27.18,27.14,27.17,131800.0,16.8673,16.8673,16.8424,16.861,131800.0
2010-02-12 12:30:00,27.17,27.2,27.15,27.17,161600.0,16.861,16.8797,16.8486,16.861,161600.0
2010-02-12 12:35:00,27.17,27.18,27.13,27.13,148800.0,16.861,16.8673,16.8362,16.8362,148800.0
2010-02-12 12:40:00,27.14,27.14,27.1,27.11,141600.0,16.8424,16.8424,16.8176,16.8238,141600.0
2010-02-12 12:45:00,27.11,27.13,27.1,27.11,78600.0,16.8238,16.8362,16.8176,16.8238,78600.0
2010-02-12 12:50:00,27.1,27.1,27.07,27.08,139000.0,16.8176,16.8176,16.799,16.8052,139000.0
2010-02-12 12:55:00,27.09,27.1,27.07,27.09,136800.0,16.8114,16.8176,16.799,16.8114,136800.0
2010-02-12 13:00:00,27.09,27.09,27.05,27.06,106400.0,16.8114,16.8114,16.7866,16.7928,106400.0
2010-02-12 13:05:00,27.06,27.08,27.05,27.07,130600.0,16.7928,16.8052,16.7866,16.799,130600.0
2010-02-12 13:10:00,27.07,27.07,27.03,27.03,71400.0,16.799,16.799,16.7742,16.7742,71400.0
2010-02-12 13:15:00,27.03,27.03,26.97,26.99,373400.0,16.7742,16.7742,16.7369,16.7493,373400.0
2010-02-12 13:20:00,26.98,26.98,26.92,26.93,244400.0,16.7431,16.7431,16.7059,16.7121,244400.0
2010-02-12 13:25:00,26.93,26.94,26.92,26.93,148000.0,16.7121,16.7183,16.7059,16.7121,148000.0
2010-02-12 13:30:00,26.93,26.93,26.88,26.91,268800.0,16.7121,16.7121,16.6811,16.6997,268800.0
2010-02-12 13:35:00,26.9,26.92,26.88,26.9,91000.0,16.6935,16.7059,16.6811,16.6935,91000.0
2010-02-12 13:40:00,26.9,26.93,26.9,26.92,169400.0,16.6935,16.7121,16.6935,16.7059,169400.0
2010-02-12 13:45:00,26.92,26.94,26.91,26.94,77400.0,16.7059,16.7183,16.6997,16.7183,77400.0
2010-02-12 13:50:00,26.93,26.95,26.92,26.94,79600.0,16.7121,16.7245,16.7059,16.7183,79600.0
2010-02-12 13:55:00,26.94,26.94,26.9,26.91,138600.0,16.7183,16.7183,16.6935,16.6997,138600.0
2010-02-12 14:00:00,26.91,26.93,26.9,26.92,165400.0,16.6997,16.7121,16.6935,16.7059,165400.0
2010-02-12 14:05:00,26.92,26.95,26.92,26.93,143800.0,16.7059,16.7245,16.7059,16.7121,143800.0
2010-02-12 14:10:00,26.93,27.0,26.93,26.99,261800.0,16.7121,16.7555,16.7121,16.7493,261800.0
2010-02-12 14:15:00,26.99,27.02,26.98,27.0,231400.0,16.7493,16.768,16.7431,16.7555,231400.0
2010-02-12 14:20:00,27.0,27.05,27.0,27.02,304000.0,16.7555,16.7866,16.7555,16.768,304000.0
2010-02-12 14:25:00,27.02,27.05,27.0,27.03,143600.0,16.768,16.7866,16.7555,16.7742,143600.0
2010-02-12 14:30:00,27.03,27.05,27.03,27.03,127200.0,16.7742,16.7866,16.7742,16.7742,127200.0
2010-02-12 14:35:00,27.03,27.03,26.97,26.97,176800.0,16.7742,16.7742,16.7369,16.7369,176800.0
2010-02-12 14:40:00,26.97,26.99,26.95,26.96,134400.0,16.7369,16.7493,16.7245,16.7307,134400.0
2010-02-12 14:45:00,26.96,26.97,26.93,26.93,180200.0,16.7307,16.7369,16.7121,16.7121,180200.0
2010-02-12 14:50:00,26.94,26.99,26.93,26.97,188000.0,16.7183,16.7493,16.7121,16.7369,188000.0
2010-02-12 14:55:00,26.97,26.98,26.93,26.93,134800.0,16.7369,16.7431,16.7121,16.7121,134800.0
2010-02-12 15:00:00,26.93,26.93,26.88,26.9,213600.0,16.7121,16.7121,16.6811,16.6935,213600.0
2010-02-12 15:05:00,26.9,26.93,26.88,26.92,190800.0,16.6935,16.7121,16.6811,16.7059,190800.0
2010-02-12 15:10:00,26.92,26.92,26.87,26.89,214400.0,16.7059,16.7059,16.6749,16.6873,214400.0
2010-02-12 15:15:00,26.89,26.89,26.86,26.86,166400.0,16.6873,16.6873,16.6687,16.6687,166400.0
2010-02-12 15:20:00,26.86,26.91,26.86,26.9,211200.0,16.6687,16.6997,16.6687,16.6935,211200.0
2010-02-12 15:25:00,26.9,26.92,26.86,26.86,135400.0,16.6935,16.7059,16.6687,16.6687,135400.0
2010-02-12 15:30:00,26.87,26.88,26.83,26.86,227800.0,16.6749,16.6811,16.6501,16.6687,227800.0
2010-02-12 15:35:00,26.86,26.91,26.85,26.9,273200.0,16.6687,16.6997,16.6625,16.6935,273200.0
2010-02-12 15:40:00,26.89,26.98,26.89,26.93,578800.0,16.6873,16.7431,16.6873,16.7121,578800.0
2010-02-12 15:45:00,26.93,26.98,26.93,26.97,389800.0,16.7121,16.7431,16.7121,16.7369,389800.0
2010-02-12 15:50:00,26.97,27.04,26.95,27.0,831400.0,16.7369,16.7804,16.7245,16.7555,831400.0
2010-02-12 15:55:00,27.0,27.05,26.97,27.04,1984800.0,16.7555,16.7866,16.7369,16.7804,1984800.0
2010-02-16 09:30:00,27.25,27.25,27.13,27.18,523800.0,16.9107,16.9107,16.8362,16.8673,523800.0
2010-02-16 09:35:00,27.17,27.19,27.13,27.17,294400.0,16.861,16.8735,16.8362,16.861,294400.0
2010-02-16 09:40:00,27.17,27.22,27.15,27.21,280200.0,16.861,16.8921,16.8486,16.8859,280200.0
2010-02-16 09:45:00,27.21,27.21,27.11,27.12,294600.0,16.8859,16.8859,16.8238,16.83,294600.0
2010-02-16 09:50:00,27.12,27.13,27.09,27.11,190200.0,16.83,16.8362,16.8114,16.8238,190200.0
2010-02-16 09:55:00,27.11,27.16,27.07,27.08,407400.0,16.8238,16.8548,16.799,16.8052,407400.0
2010-02-16 10:00:00,27.08,27.09,27.0,27.03,390400.0,16.8052,16.8114,16.7555,16.7742,390400.0
2010-02-16 10:05:00,27.03,27.03,26.97,26.97,178400.0,16.7742,16.7742,16.7369,16.7369,178400.0
2010-02-16 10:10:00,26.97,27.06,26.97,27.04,98200.0,16.7369,16.7928,16.7369,16.7804,98200.0
2010-02-16 10:15:00,27.04,27.11,27.04,27.1,149000.0,16.7804,16.8238,16.7804,16.8176,149000.0
2010-02-16 10:20:00,27.1,27.11,27.08,27.08,122000.0,16.8176,16.8238,16.8052,16.8052,122000.0
2010-02-16 10:25:00,27.08,27.1,27.07,27.08,149400.0,16.8052,16.8176,16.799,16.8052,149400.0
2010-02-16 10:30:00,27.09,27.16,27.09,27.15,334000.0,16.8114,16.8548,16.8114,16.8486,334000.0
2010-02-16 10:35:00,27.15,27.17,27.13,27.14,192400.0,16.8486,16.861,16.8362,16.8424,192400.0
2010-02-16 10:40:00,27.14,27.18,27.12,27.13,327400.0,16.8424,16.8673,16.83,16.8362,327400.0
2010-02-16 10:45:00,27.13,27.15,27.11,27.14,473600.0,16.8362,16.8486,16.8238,16.8424,473600.0
2010-02-16 10:50:00,27.14,27.14,27.09,27.1,205400.0,16.8424,16.8424,16.8114,16.8176,205400.0
2010-02-16 10:55:00,27.1,27.13,27.09,27.1,131000.0,16.8176,16.8362,16.8114,16.8176,131000.0
2010-02-16 11:00:00,27.1,27.12,27.09,27.1,148400.0,16.8176,16.83,16.8114,16.8176,148400.0
2010-02-16 11:05:00,27.1,27.13,27.09,27.11,239600.0,16.8176,16.8362,16.8114,16.8238,239600.0
2010-02-16 11:10:00,27.11,27.12,27.09,27.09,160800.0,16.8238,16.83,16.8114,16.8114,160800.0
2010-02-16 11:15:00,27.09,27.11,27.09,27.1,107200.0,16.8114,16.8238,16.8114,16.8176,107200.0
2010-02-16 11:20:00,27.11,27.17,27.1,27.15,290800.0,16.8238,16.861,16.8176,16.8486,290800.0
2010-02-16 11:25:00,27.16,27.2,27.16,27.19,150800.0,16.8548,16.8797,16.8548,16.8735,150800.0
2010-02-16 11:30:00,27.2,27.22,27.18,27.21,333000.0,16.8797,16.8921,16.8673,16.8859,333000.0
2010-02-16 11:35:00,27.21,27.21,27.18,27.18,214800.0,16.8859,16.8859,16.8673,16.8673,214800.0
2010-02-16 11:40:00,27.18,27.25,27.18,27.25,221400.0,16.8673,16.9107,16.8673,16.9107,221400.0
2010-02-16 11:45:00,27.24,27.27,27.23,27.25,194400.0,16.9045,16.9231,16.8983,16.9107,194400.0
2010-02-16 11:50:00,27.27,27.28,27.26,27.27,213800.0,16.9231,16.9293,16.9169,16.9231,213800.0
2010-02-16 11:55:00,27.26,27.3,27.26,27.3,132200.0,16.9169,16.9417,16.9169,16.9417,132200.0
2010-02-16 12:00:00,27.29,27.31,27.27,27.27,377800.0,16.9355,16.9479,16.9231,16.9231,377800.0
2010-02-16 12:05:00,27.27,27.3,27.24,27.28,256400.0,16.9231,16.9417,16.9045,16.9293,256400.0
2010-02-16 12:10:00,27.29,27.29,27.25,27.28,309000.0,16.9355,16.9355,16.9107,16.9293,309000.0
2010-02-16 12:15:00,27.28,27.29,27.27,27.29,98400.0,16.9293,16.9355,16.9231,16.9355,98400.0
2010-02-16 12:20:00,27.29,27.29,27.26,27.27,127000.0,16.9355,16.9355,16.9169,16.9231,127000.0
2010-02-16 12:25:00,27.27,27.29,27.25,27.29,180800.0,16.9231,16.9355,16.9107,16.9355,180800.0
2010-02-16 12:30:00,27.28,27.28,27.25,27.27,125800.0,16.9293,16.9293,16.9107,16.9231,125800.0
2010-02-16 12:35:00,27.27,27.29,27.25,27.25,211000.0,16.9231,16.9355,16.9107,16.9107,211000.0
2010-02-16 12:40:00,27.25,27.27,27.25,27.25,156800.0,16.9107,16.9231,16.9107,16.9107,156800.0
2010-02-16 12:45:00,27.25,27.27,27.24,27.25,147800.0,16.9107,16.9231,16.9045,16.9107,147800.0
2010-02-16 12:50:00,27.25,27.26,27.25,27.25,80000.0,16.9107,16.9169,16.9107,16.9107,80000.0
2010-02-16 12:55:00,27.25,27.27,27.25,27.27,109200.0,16.9107,16.9231,16.9107,16.9231,109200.0
2010-02-16 13:00:00,27.27,27.29,27.27,27.29,145000.0,16.9231,16.9355,16.9231,16.9355,145000.0
2010-02-16 13:05:00,27.29,27.29,27.26,27.27,195000.0,16.9355,16.9355,16.9169,16.9231,195000.0
2010-02-16 13:10:00,27.27,27.29,27.26,27.28,157800.0,16.9231,16.9355,16.9169,16.9293,157800.0
2010-02-16 13:15:00,27.28,27.3,27.27,27.27,119600.0,16.9293,16.9417,16.9231,16.9231,119600.0
2010-02-16 13:20:00,27.28,27.28,27.26,27.27,144400.0,16.9293,16.9293,16.9169,16.9231,144400.0
2010-02-16 13:25:00,27.27,27.28,27.26,27.28,156800.0,16.9231,16.9293,16.9169,16.9293,156800.0
2010-02-16 13:30:00,27.28,27.29,27.25,27.25,151800.0,16.9293,16.9355,16.9107,16.9107,151800.0
2010-02-16 13:35:00,27.25,27.27,27.2,27.21,114800.0,16.9107,16.9231,16.8797,16.8859,114800.0
2010-02-16 13:40:00,27.21,27.21,27.18,27.18,80000.0,16.8859,16.8859,16.8673,16.8673,80000.0
2010-02-16 13:45:00,27.18,27.2,27.18,27.2,222000.0,16.8673,16.8797,16.8673,16.8797,222000.0
2010-02-16 13:50:00,27.2,27.22,27.2,27.22,88200.0,16.8797,16.8921,16.8797,16.8921,88200.0
2010-02-16 13:55:00,27.22,27.22,27.2,27.2,126200.0,16.8921,16.8921,16.8797,16.8797,126200.0
2010-02-16 14:00:00,27.2,27.21,27.18,27.18,150400.0,16.8797,16.8859,16.8673,16.8673,150400.0
2010-02-16 14:05:00,27.18,27.19,27.16,27.17,146800.0,16.8673,16.8735,16.8548,16.861,146800.0
2010-02-16 14:10:00,27.18,27.18,27.17,27.18,166200.0,16.8673,16.8673,16.861,16.8673,166200.0
2010-02-16 14:15:00,27.17,27.18,27.15,27.16,107200.0,16.861,16.8673,16.8486,16.8548,107200.0
2010-02-16 14:20:00,27.16,27.18,27.16,27.18,102200.0,16.8548,16.8673,16.8548,16.8673,102200.0
2010-02-16 14:25:00,27.18,27.25,27.18,27.24,265200.0,16.8673,16.9107,16.8673,16.9045,265200.0
2010-02-16 14:30:00,27.24,27.25,27.21,27.23,162200.0,16.9045,16.9107,16.8859,16.8983,162200.0
2010-02-16 14:35:00,27.23,27.24,27.22,27.23,163200.0,16.8983,16.9045,16.8921,16.8983,163200.0
2010-02-16 14:40:00,27.23,27.25,27.22,27.25,154600.0,16.8983,16.9107,16.8921,16.9107,154600.0
2010-02-16 14:45:00,27.25,27.25,27.24,27.25,95800.0,16.9107,16.9107,16.9045,16.9107,95800.0
2010-02-16 14:50:00,27.25,27.28,27.25,27.28,164000.0,16.9107,16.9293,16.9107,16.9293,164000.0
2010-02-16 14:55:00,27.28,27.3,27.28,27.3,215800.0,16.9293,16.9417,16.9293,16.9417,215800.0
2010-02-16 15:00:00,27.3,27.3,27.29,27.29,179600.0,16.9417,16.9417,16.9355,16.9355,179600.0
2010-02-16 15:05:00,27.29,27.29,27.28,27.28,152000.0,16.9355,16.9355,16.9293,16.9293,152000.0
2010-02-16 15:10:00,27.29,27.3,27.28,27.29,279200.0,16.9355,16.9417,16.9293,16.9355,279200.0
2010-02-16 15:15:00,27.29,27.29,27.27,27.27,152000.0,16.9355,16.9355,16.9231,16.9231,152000.0
2010-02-16 15:20:00,27.27,27.27,27.24,27.24,251600.0,16.9231,16.9231,16.9045,16.9045,251600.0
2010-02-16 15:25:00,27.24,27.28,27.24,27.28,233800.0,16.9045,16.9293,16.9045,16.9293,233800.0
2010-02-16 15:30:00,27.28,27.33,27.27,27.33,343200.0,16.9293,16.9603,16.9231,16.9603,343200.0
2010-02-16 15:35:00,27.33,27.34,27.32,27.34,328600.0,16.9603,16.9665,16.9541,16.9665,328600.0
2010-02-16 15:40:00,27.34,27.4,27.34,27.4,532200.0,16.9665,17.0038,16.9665,17.0038,532200.0
2010-02-16 15:45:00,27.4,27.41,27.38,27.4,486000.0,17.0038,17.01,16.9914,17.0038,486000.0
2010-02-16 15:50:00,27.39,27.4,27.35,27.37,551000.0,16.9976,17.0038,16.9728,16.9852,551000.0
2010-02-16 15:55:00,27.36,27.41,27.36,27.4,1161400.0,16.979,17.01,16.979,17.0038,1161400.0
2010-02-17 09:30:00,27.41,27.49,27.38,27.49,430200.0,17.01,17.0596,16.9914,17.0596,430200.0
2010-02-17 09:35:00,27.49,27.54,27.45,27.51,783600.0,17.0596,17.0907,17.0348,17.072,783600.0
2010-02-17 09:40:00,27.5,27.6,27.5,27.59,460200.0,17.0658,17.1279,17.0658,17.1217,460200.0
2010-02-17 09:45:00,27.59,27.59,27.54,27.58,300000.0,17.1217,17.1217,17.0907,17.1155,300000.0
2010-02-17 09:50:00,27.57,27.6,27.54,27.59,322400.0,17.1093,17.1279,17.0907,17.1217,322400.0
2010-02-17 09:55:00,27.59,27.65,27.59,27.65,421600.0,17.1217,17.1589,17.1217,17.1589,421600.0
2010-02-17 10:00:00,27.65,27.7,27.61,27.62,458600.0,17.1589,17.19,17.1341,17.1403,458600.0
2010-02-17 10:05:00,27.63,27.73,27.61,27.72,375000.0,17.1465,17.2086,17.1341,17.2024,375000.0
2010-02-17 10:10:00,27.72,27.73,27.68,27.71,190800.0,17.2024,17.2086,17.1775,17.1962,190800.0
2010-02-17 10:15:00,27.71,27.73,27.67,27.72,240600.0,17.1962,17.2086,17.1713,17.2024,240600.0
2010-02-17 10:20:00,27.73,27.73,27.68,27.7,247400.0,17.2086,17.2086,17.1775,17.19,247400.0
2010-02-17 10:25:00,27.7,27.77,27.68,27.75,361000.0,17.19,17.2334,17.1775,17.221,361000.0
2010-02-17 10:30:00,27.75,27.78,27.72,27.74,263000.0,17.221,17.2396,17.2024,17.2148,263000.0
2010-02-17 10:35:00,27.74,27.75,27.68,27.69,428600.0,17.2148,17.221,17.1775,17.1837,428600.0
2010-02-17 10:40:00,27.69,27.7,27.66,27.68,197200.0,17.1837,17.19,17.1651,17.1775,197200.0
2010-02-17 10:45:00,27.68,27.7,27.66,27.7,279000.0,17.1775,17.19,17.1651,17.19,279000.0
2010-02-17 10:50:00,27.7,27.71,27.68,27.68,239600.0,17.19,17.1962,17.1775,17.1775,239600.0
2010-02-17 10:55:00,27.68,27.68,27.64,27.65,207800.0,17.1775,17.1775,17.1527,17.1589,207800.0
2010-02-17 11:00:00,27.65,27.65,27.59,27.61,133400.0,17.1589,17.1589,17.1217,17.1341,133400.0
2010-02-17 11:05:00,27.61,27.64,27.59,27.59,146800.0,17.1341,17.1527,17.1217,17.1217,146800.0
2010-02-17 11:10:00,27.59,27.64,27.58,27.63,132000.0,17.1217,17.1527,17.1155,17.1465,132000.0
2010-02-17 11:15:00,27.63,27.65,27.59,27.59,147200.0,17.1465,17.1589,17.1217,17.1217,147200.0
2010-02-17 11:20:00,27.6,27.64,27.59,27.62,166200.0,17.1279,17.1527,17.1217,17.1403,166200.0
2010-02-17 11:25:00,27.61,27.65,27.61,27.65,263400.0,17.1341,17.1589,17.1341,17.1589,263400.0
2010-02-17 11:30:00,27.65,27.69,27.64,27.67,237200.0,17.1589,17.1837,17.1527,17.1713,237200.0
2010-02-17 11:35:00,27.67,27.68,27.64,27.65,137600.0,17.1713,17.1775,17.1527,17.1589,137600.0
2010-02-17 11:40:00,27.66,27.68,27.63,27.67,115400.0,17.1651,17.1775,17.1465,17.1713,115400.0
2010-02-17 11:45:00,27.66,27.71,27.66,27.71,154600.0,17.1651,17.1962,17.1651,17.1962,154600.0
2010-02-17 11:50:00,27.71,27.73,27.68,27.68,140200.0,17.1962,17.2086,17.1775,17.1775,140200.0
2010-02-17 11:55:00,27.69,27.7,27.65,27.66,73600.0,17.1837,17.19,17.1589,17.1651,73600.0
2010-02-17 12:00:00,27.66,27.71,27.66,27.68,285800.0,17.1651,17.1962,17.1651,17.1775,285800.0
2010-02-17 12:05:00,27.68,27.68,27.66,27.66,169800.0,17.1775,17.1775,17.1651,17.1651,169800.0
2010-02-17 12:10:00,27.66,27.67,27.65,27.65,64800.0,17.1651,17.1713,17.1589,17.1589,64800.0
2010-02-17 12:15:00,27.65,27.7,27.65,27.69,106000.0,17.1589,17.19,17.1589,17.1837,106000.0
2010-02-17 12:20:00,27.7,27.7,27.65,27.67,95800.0,17.19,17.19,17.1589,17.1713,95800.0
2010-02-17 12:25:00,27.67,27.68,27.65,27.66,106400.0,17.1713,17.1775,17.1589,17.1651,106400.0
2010-02-17 12:30:00,27.66,27.7,27.66,27.7,121200.0,17.1651,17.19,17.1651,17.19,121200.0
2010-02-17 12:35:00,27.7,27.73,27.69,27.72,212200.0,17.19,17.2086,17.1837,17.2024,212200.0
2010-02-17 12:40:00,27.72,27.72,27.68,27.69,96400.0,17.2024,17.2024,17.1775,17.1837,96400.0
2010-02-17 12:45:00,27.68,27.72,27.67,27.69,131200.0,17.1775,17.2024,17.1713,17.1837,131200.0
2010-02-17 12:50:00,27.69,27.7,27.66,27.68,77200.0,17.1837,17.19,17.1651,17.1775,77200.0
2010-02-17 12:55:00,27.68,27.71,27.67,27.71,63400.0,17.1775,17.1962,17.1713,17.1962,63400.0
2010-02-17 13:00:00,27.71,27.74,27.69,27.74,157200.0,17.1962,17.2148,17.1837,17.2148,157200.0
2010-02-17 13:05:00,27.73,27.73,27.68,27.69,146800.0,17.2086,17.2086,17.1775,17.1837,146800.0
2010-02-17 13:10:00,27.69,27.71,27.68,27.68,74600.0,17.1837,17.1962,17.1775,17.1775,74600.0
2010-02-17 13:15:00,27.68,27.71,27.68,27.7,74200.0,17.1775,17.1962,17.1775,17.19,74200.0
2010-02-17 13:20:00,27.7,27.71,27.67,27.68,145000.0,17.19,17.1962,17.1713,17.1775,145000.0
2010-02-17 13:25:00,27.68,27.71,27.68,27.68,129800.0,17.1775,17.1962,17.1775,17.1775,129800.0
2010-02-17 13:30:00,27.68,27.68,27.66,27.68,85600.0,17.1775,17.1775,17.1651,17.1775,85600.0
2010-02-17 13:35:00,27.68,27.68,27.66,27.68,91600.0,17.1775,17.1775,17.1651,17.1775,91600.0
2010-02-17 13:40:00,27.68,27.68,27.66,27.66,91200.0,17.1775,17.1775,17.1651,17.1651,91200.0
2010-02-17 13:45:00,27.66,27.67,27.64,27.65,66000.0,17.1651,17.1713,17.1527,17.1589,66000.0
2010-02-17 13:50:00,27.65,27.68,27.65,27.67,99800.0,17.1589,17.1775,17.1589,17.1713,99800.0
2010-02-17 13:55:00,27.67,27.68,27.65,27.67,73000.0,17.1713,17.1775,17.1589,17.1713,73000.0
2010-02-17 14:00:00,27.67,27.67,27.6,27.64,254200.0,17.1713,17.1713,17.1279,17.1527,254200.0
2010-02-17 14:05:00,27.63,27.69,27.6,27.69,268200.0,17.1465,17.1837,17.1279,17.1837,268200.0
2010-02-17 14:10:00,27.69,27.7,27.67,27.68,139600.0,17.1837,17.19,17.1713,17.1775,139600.0
2010-02-17 14:15:00,27.68,27.68,27.62,27.62,106400.0,17.1775,17.1775,17.1403,17.1403,106400.0
2010-02-17 14:20:00,27.63,27.64,27.6,27.63,150400.0,17.1465,17.1527,17.1279,17.1465,150400.0
2010-02-17 14:25:00,27.63,27.67,27.62,27.66,75400.0,17.1465,17.1713,17.1403,17.1651,75400.0
2010-02-17 14:30:00,27.65,27.68,27.64,27.66,115200.0,17.1589,17.1775,17.1527,17.1651,115200.0
2010-02-17 14:35:00,27.67,27.68,27.64,27.66,172800.0,17.1713,17.1775,17.1527,17.1651,172800.0
2010-02-17 14:40:00,27.66,27.68,27.66,27.67,122600.0,17.1651,17.1775,17.1651,17.1713,122600.0
2010-02-17 14:45:00,27.67,27.68,27.66,27.66,62600.0,17.1713,17.1775,17.1651,17.1651,62600.0
2010-02-17 14:50:00,27.66,27.68,27.65,27.68,145600.0,17.1651,17.1775,17.1589,17.1775,145600.0
2010-02-17 14:55:00,27.68,27.7,27.67,27.7,95000.0,17.1775,17.19,17.1713,17.19,95000.0
2010-02-17 15:00:00,27.7,27.7,27.68,27.68,148000.0,17.19,17.19,17.1775,17.1775,148000.0
2010-02-17 15:05:00,27.68,27.69,27.65,27.65,217000.0,17.1775,17.1837,17.1589,17.1589,217000.0
2010-02-17 15:10:00,27.65,27.7,27.65,27.69,129800.0,17.1589,17.19,17.1589,17.1837,129800.0
2010-02-17 15:15:00,27.69,27.71,27.68,27.69,160400.0,17.1837,17.1962,17.1775,17.1837,160400.0
2010-02-17 15:20:00,27.68,27.7,27.66,27.67,206400.0,17.1775,17.19,17.1651,17.1713,206400.0
2010-02-17 15:25:00,27.67,27.68,27.66,27.67,187400.0,17.1713,17.1775,17.1651,17.1713,187400.0
2010-02-17 15:30:00,27.67,27.68,27.66,27.68,207200.0,17.1713,17.1775,17.1651,17.1775,207200.0
2010-02-17 15:35:00,27.68,27.69,27.66,27.66,303200.0,17.1775,17.1837,17.1651,17.1651,303200.0
2010-02-17 15:40:00,27.66,27.68,27.64,27.66,422200.0,17.1651,17.1775,17.1527,17.1651,422200.0
2010-02-17 15:45:00,27.66,27.67,27.64,27.65,284800.0,17.1651,17.1713,17.1527,17.1589,284800.0
2010-02-17 15:50:00,27.65,27.67,27.64,27.66,419000.0,17.1589,17.1713,17.1527,17.1651,419000.0
2010-02-17 15:55:00,27.66,27.68,27.65,27.68,812200.0,17.1651,17.1775,17.1589,17.1775,812200.0
2010-02-18 09:30:00,27.58,27.75,27.58,27.73,404800.0,17.1155,17.221,17.1155,17.2086,404800.0
2010-02-18 09:35:00,27.72,27.79,27.72,27.75,357200.0,17.2024,17.2458,17.2024,17.221,357200.0
2010-02-18 09:40:00,27.74,27.84,27.73,27.82,332400.0,17.2148,17.2768,17.2086,17.2644,332400.0
2010-02-18 09:45:00,27.82,27.86,27.78,27.79,241200.0,17.2644,17.2892,17.2396,17.2458,241200.0
2010-02-18 09:50:00,27.79,27.86,27.77,27.86,178600.0,17.2458,17.2892,17.2334,17.2892,178600.0
2010-02-18 09:55:00,27.86,27.92,27.86,27.89,307400.0,17.2892,17.3265,17.2892,17.3079,307400.0
2010-02-18 10:00:00,27.89,27.94,27.86,27.89,413800.0,17.3079,17.3389,17.2892,17.3079,413800.0
2010-02-18 10:05:00,27.88,27.91,27.84,27.84,243000.0,17.3017,17.3203,17.2768,17.2768,243000.0
2010-02-18 10:10:00,27.84,27.86,27.81,27.84,269000.0,17.2768,17.2892,17.2582,17.2768,269000.0
2010-02-18 10:15:00,27.85,27.85,27.82,27.83,214600.0,17.283,17.283,17.2644,17.2706,214600.0
2010-02-18 10:20:00,27.83,27.83,27.8,27.8,232000.0,17.2706,17.2706,17.252,17.252,232000.0
2010-02-18 10:25:00,27.81,27.81,27.78,27.78,127200.0,17.2582,17.2582,17.2396,17.2396,127200.0
2010-02-18 10:30:00,27.78,27.81,27.76,27.76,330200.0,17.2396,17.2582,17.2272,17.2272,330200.0
2010-02-18 10:35:00,27.77,27.81,27.75,27.81,183800.0,17.2334,17.2582,17.221,17.2582,183800.0
2010-02-18 10:40:00,27.81,27.81,27.78,27.79,109600.0,17.2582,17.2582,17.2396,17.2458,109600.0
2010-02-18 10:45:00,27.79,27.82,27.75,27.77,264800.0,17.2458,17.2644,17.221,17.2334,264800.0
2010-02-18 10:50:00,27.77,27.79,27.74,27.75,156000.0,17.2334,17.2458,17.2148,17.221,156000.0
2010-02-18 10:55:00,27.75,27.77,27.74,27.75,121400.0,17.221,17.2334,17.2148,17.221,121400.0
2010-02-18 11:00:00,27.75,27.75,27.73,27.74,143600.0,17.221,17.221,17.2086,17.2148,143600.0
2010-02-18 11:05:00,27.74,27.75,27.71,27.72,221600.0,17.2148,17.221,17.1962,17.2024,221600.0
2010-02-18 11:10:00,27.72,27.78,27.72,27.77,136200.0,17.2024,17.2396,17.2024,17.2334,136200.0
2010-02-18 11:15:00,27.77,27.78,27.74,27.77,166400.0,17.2334,17.2396,17.2148,17.2334,166400.0
2010-02-18 11:20:00,27.78,27.79,27.75,27.77,125600.0,17.2396,17.2458,17.221,17.2334,125600.0
2010-02-18 11:25:00,27.77,27.83,27.77,27.82,227600.0,17.2334,17.2706,17.2334,17.2644,227600.0
2010-02-18 11:30:00,27.82,27.85,27.81,27.85,479800.0,17.2644,17.283,17.2582,17.283,479800.0
2010-02-18 11:35:00,27.85,27.85,27.8,27.83,329200.0,17.283,17.283,17.252,17.2706,329200.0
2010-02-18 11:40:00,27.83,27.86,27.83,27.86,192400.0,17.2706,17.2892,17.2706,17.2892,192400.0
2010-02-18 11:45:00,27.85,27.89,27.85,27.86,251000.0,17.283,17.3079,17.283,17.2892,251000.0
2010-02-18 11:50:00,27.86,27.87,27.81,27.81,169000.0,17.2892,17.2955,17.2582,17.2582,169000.0
2010-02-18 11:55:00,27.81,27.83,27.79,27.81,122800.0,17.2582,17.2706,17.2458,17.2582,122800.0
2010-02-18 12:00:00,27.81,27.82,27.8,27.8,72600.0,17.2582,17.2644,17.252,17.252,72600.0
2010-02-18 12:05:00,27.8,27.82,27.78,27.8,239600.0,17.252,17.2644,17.2396,17.252,239600.0
2010-02-18 12:10:00,27.8,27.82,27.78,27.8,139600.0,17.252,17.2644,17.2396,17.252,139600.0
2010-02-18 12:15:00,27.8,27.82,27.8,27.8,76200.0,17.252,17.2644,17.252,17.252,76200.0
2010-02-18 12:20:00,27.8,27.82,27.78,27.79,91400.0,17.252,17.2644,17.2396,17.2458,91400.0
2010-02-18 12:25:00,27.79,27.8,27.77,27.77,77400.0,17.2458,17.252,17.2334,17.2334,77400.0
2010-02-18 12:30:00,27.77,27.79,27.77,27.77,108400.0,17.2334,17.2458,17.2334,17.2334,108400.0
2010-02-18 12:35:00,27.77,27.8,27.75,27.8,113600.0,17.2334,17.252,17.221,17.252,113600.0
2010-02-18 12:40:00,27.8,27.82,27.8,27.82,82200.0,17.252,17.2644,17.252,17.2644,82200.0
2010-02-18 12:45:00,27.82,27.82,27.81,27.82,109600.0,17.2644,17.2644,17.2582,17.2644,109600.0
2010-02-18 12:50:00,27.81,27.84,27.81,27.81,134400.0,17.2582,17.2768,17.2582,17.2582,134400.0
2010-02-18 12:55:00,27.81,27.81,27.79,27.81,92400.0,17.2582,17.2582,17.2458,17.2582,92400.0
2010-02-18 13:00:00,27.81,27.82,27.8,27.82,82200.0,17.2582,17.2644,17.252,17.2644,82200.0
2010-02-18 13:05:00,27.81,27.82,27.79,27.82,141000.0,17.2582,17.2644,17.2458,17.2644,141000.0
2010-02-18 13:10:00,27.81,27.82,27.78,27.79,101200.0,17.2582,17.2644,17.2396,17.2458,101200.0
2010-02-18 13:15:00,27.78,27.81,27.78,27.8,96800.0,17.2396,17.2582,17.2396,17.252,96800.0
2010-02-18 13:20:00,27.81,27.82,27.78,27.81,143800.0,17.2582,17.2644,17.2396,17.2582,143800.0
2010-02-18 13:25:00,27.81,27.81,27.79,27.8,131000.0,17.2582,17.2582,17.2458,17.252,131000.0
2010-02-18 13:30:00,27.81,27.82,27.8,27.8,147000.0,17.2582,17.2644,17.252,17.252,147000.0
2010-02-18 13:35:00,27.81,27.81,27.78,27.78,241800.0,17.2582,17.2582,17.2396,17.2396,241800.0
2010-02-18 13:40:00,27.78,27.81,27.76,27.8,126600.0,17.2396,17.2582,17.2272,17.252,126600.0
2010-02-18 13:45:00,27.8,27.81,27.79,27.79,77600.0,17.252,17.2582,17.2458,17.2458,77600.0
2010-02-18 13:50:00,27.79,27.8,27.77,27.8,134000.0,17.2458,17.252,17.2334,17.252,134000.0
2010-02-18 13:55:00,27.8,27.81,27.79,27.81,168600.0,17.252,17.2582,17.2458,17.2582,168600.0
2010-02-18 14:00:00,27.8,27.83,27.8,27.82,209200.0,17.252,17.2706,17.252,17.2644,209200.0
2010-02-18 14:05:00,27.82,27.86,27.81,27.86,351400.0,17.2644,17.2892,17.2582,17.2892,351400.0
2010-02-18 14:10:00,27.85,27.86,27.83,27.84,176600.0,17.283,17.2892,17.2706,17.2768,176600.0
2010-02-18 14:15:00,27.83,27.92,27.83,27.91,289000.0,17.2706,17.3265,17.2706,17.3203,289000.0
2010-02-18 14:20:00,27.91,27.92,27.87,27.89,230000.0,17.3203,17.3265,17.2955,17.3079,230000.0
2010-02-18 14:25:00,27.89,27.93,27.86,27.9,223400.0,17.3079,17.3327,17.2892,17.3141,223400.0
2010-02-18 14:30:00,27.9,27.91,27.88,27.89,138200.0,17.3141,17.3203,17.3017,17.3079,138200.0
2010-02-18 14:35:00,27.89,27.93,27.87,27.9,234200.0,17.3079,17.3327,17.2955,17.3141,234200.0
2010-02-18 14:40:00,27.91,27.93,27.9,27.9,150400.0,17.3203,17.3327,17.3141,17.3141,150400.0
2010-02-18 14:45:00,27.9,27.93,27.9,27.93,230600.0,17.3141,17.3327,17.3141,17.3327,230600.0
2010-02-18 14:50:00,27.93,27.93,27.89,27.92,236000.0,17.3327,17.3327,17.3079,17.3265,236000.0
2010-02-18 14:55:00,27.91,27.94,27.9,27.93,207200.0,17.3203,17.3389,17.3141,17.3327,207200.0
2010-02-18 15:00:00,27.93,27.95,27.9,27.91,253600.0,17.3327,17.3451,17.3141,17.3203,253600.0
2010-02-18 15:05:00,27.91,27.92,27.9,27.91,202200.0,17.3203,17.3265,17.3141,17.3203,202200.0
2010-02-18 15:10:00,27.91,27.92,27.9,27.9,122400.0,17.3203,17.3265,17.3141,17.3141,122400.0
2010-02-18 15:15:00,27.91,27.93,27.9,27.92,175200.0,17.3203,17.3327,17.3141,17.3265,175200.0
2010-02-18 15:20:00,27.92,27.93,27.92,27.93,127200.0,17.3265,17.3327,17.3265,17.3327,127200.0
2010-02-18 15:25:00,27.93,27.93,27.91,27.92,188200.0,17.3327,17.3327,17.3203,17.3265,188200.0
2010-02-18 15:30:00,27.91,27.94,27.91,27.93,247200.0,17.3203,17.3389,17.3203,17.3327,247200.0
2010-02-18 15:35:00,27.93,27.95,27.92,27.92,258000.0,17.3327,17.3451,17.3265,17.3265,258000.0
2010-02-18 15:40:00,27.92,27.95,27.92,27.93,424000.0,17.3265,17.3451,17.3265,17.3327,424000.0
2010-02-18 15:45:00,27.93,27.96,27.92,27.94,436200.0,17.3327,17.3513,17.3265,17.3389,436200.0
2010-02-18 15:50:00,27.94,27.94,27.93,27.93,560600.0,17.3389,17.3389,17.3327,17.3327,560600.0
2010-02-18 15:55:00,27.93,27.95,27.93,27.94,842600.0,17.3327,17.3451,17.3327,17.3389,842600.0
2010-02-19 09:30:00,27.9,27.9,27.76,27.77,3398800.0,17.3141,17.3141,17.2272,17.2334,3398800.0
2010-02-19 09:35:00,27.77,27.8,27.63,27.68,504000.0,17.2334,17.252,17.1465,17.1775,504000.0
2010-02-19 09:40:00,27.68,27.68,27.59,27.61,415000.0,17.1775,17.1775,17.1217,17.1341,415000.0
2010-02-19 09:45:00,27.61,27.68,27.61,27.66,273800.0,17.1341,17.1775,17.1341,17.1651,273800.0
2010-02-19 09:50:00,27.67,27.7,27.65,27.7,208200.0,17.1713,17.19,17.1589,17.19,208200.0
2010-02-19 09:55:00,27.7,27.7,27.63,27.63,285600.0,17.19,17.19,17.1465,17.1465,285600.0
2010-02-19 10:00:00,27.64,27.68,27.61,27.63,317200.0,17.1527,17.1775,17.1341,17.1465,317200.0
2010-02-19 10:05:00,27.63,27.67,27.61,27.67,197200.0,17.1465,17.1713,17.1341,17.1713,197200.0
2010-02-19 10:10:00,27.67,27.69,27.65,27.68,195800.0,17.1713,17.1837,17.1589,17.1775,195800.0
2010-02-19 10:15:00,27.68,27.72,27.67,27.68,168200.0,17.1775,17.2024,17.1713,17.1775,168200.0
2010-02-19 10:20:00,27.68,27.75,27.68,27.73,333200.0,17.1775,17.221,17.1775,17.2086,333200.0
2010-02-19 10:25:00,27.73,27.79,27.73,27.76,286600.0,17.2086,17.2458,17.2086,17.2272,286600.0
2010-02-19 10:30:00,27.75,27.77,27.73,27.75,151800.0,17.221,17.2334,17.2086,17.221,151800.0
2010-02-19 10:35:00,27.75,27.78,27.75,27.78,77800.0,17.221,17.2396,17.221,17.2396,77800.0
2010-02-19 10:40:00,27.78,27.82,27.77,27.8,118600.0,17.2396,17.2644,17.2334,17.252,118600.0
2010-02-19 10:45:00,27.81,27.86,27.81,27.82,141000.0,17.2582,17.2892,17.2582,17.2644,141000.0
2010-02-19 10:50:00,27.82,27.83,27.8,27.8,92200.0,17.2644,17.2706,17.252,17.252,92200.0
2010-02-19 10:55:00,27.8,27.8,27.76,27.76,103000.0,17.252,17.252,17.2272,17.2272,103000.0
2010-02-19 11:00:00,27.76,27.78,27.76,27.77,108000.0,17.2272,17.2396,17.2272,17.2334,108000.0
2010-02-19 11:05:00,27.77,27.83,27.76,27.83,220600.0,17.2334,17.2706,17.2272,17.2706,220600.0
2010-02-19 11:10:00,27.83,27.89,27.82,27.89,153400.0,17.2706,17.3079,17.2644,17.3079,153400.0
2010-02-19 11:15:00,27.89,27.92,27.88,27.89,231000.0,17.3079,17.3265,17.3017,17.3079,231000.0
2010-02-19 11:20:00,27.9,27.95,27.89,27.93,237600.0,17.3141,17.3451,17.3079,17.3327,237600.0
2010-02-19 11:25:00,27.93,27.94,27.89,27.93,159400.0,17.3327,17.3389,17.3079,17.3327,159400.0
2010-02-19 11:30:00,27.93,27.93,27.89,27.89,159400.0,17.3327,17.3327,17.3079,17.3079,159400.0
2010-02-19 11:35:00,27.89,27.89,27.85,27.85,131200.0,17.3079,17.3079,17.283,17.283,131200.0
2010-02-19 11:40:00,27.85,27.88,27.85,27.86,102800.0,17.283,17.3017,17.283,17.2892,102800.0
2010-02-19 11:45:00,27.86,27.87,27.82,27.82,156000.0,17.2892,17.2955,17.2644,17.2644,156000.0
2010-02-19 11:50:00,27.82,27.86,27.82,27.86,131600.0,17.2644,17.2892,17.2644,17.2892,131600.0
2010-02-19 11:55:00,27.86,27.9,27.85,27.89,172000.0,17.2892,17.3141,17.283,17.3079,172000.0
2010-02-19 12:00:00,27.89,27.93,27.87,27.89,136800.0,17.3079,17.3327,17.2955,17.3079,136800.0
2010-02-19 12:05:00,27.89,27.9,27.86,27.89,168200.0,17.3079,17.3141,17.2892,17.3079,168200.0
2010-02-19 12:10:00,27.89,27.9,27.84,27.84,111400.0,17.3079,17.3141,17.2768,17.2768,111400.0
2010-02-19 12:15:00,27.84,27.9,27.84,27.9,134400.0,17.2768,17.3141,17.2768,17.3141,134400.0
2010-02-19 12:20:00,27.9,27.91,27.88,27.9,89200.0,17.3141,17.3203,17.3017,17.3141,89200.0
2010-02-19 12:25:00,27.89,27.92,27.86,27.88,200000.0,17.3079,17.3265,17.2892,17.3017,200000.0
2010-02-19 12:30:00,27.88,27.93,27.86,27.9,371800.0,17.3017,17.3327,17.2892,17.3141,371800.0
2010-02-19 12:35:00,27.9,27.92,27.89,27.89,124000.0,17.3141,17.3265,17.3079,17.3079,124000.0
2010-02-19 12:40:00,27.89,27.9,27.87,27.87,68400.0,17.3079,17.3141,17.2955,17.2955,68400.0
2010-02-19 12:45:00,27.87,27.89,27.86,27.88,69800.0,17.2955,17.3079,17.2892,17.3017,69800.0
2010-02-19 12:50:00,27.88,27.89,27.78,27.86,85000.0,17.3017,17.3079,17.2396,17.2892,85000.0
2010-02-19 12:55:00,27.86,27.89,27.85,27.88,90400.0,17.2892,17.3079,17.283,17.3017,90400.0
2010-02-19 13:00:00,27.89,27.89,27.85,27.85,91200.0,17.3079,17.3079,17.283,17.283,91200.0
2010-02-19 13:05:00,27.86,27.86,27.84,27.84,56400.0,17.2892,17.2892,17.2768,17.2768,56400.0
2010-02-19 13:10:00,27.84,27.88,27.84,27.88,85800.0,17.2768,17.3017,17.2768,17.3017,85800.0
2010-02-19 13:15:00,27.88,27.88,27.84,27.84,51200.0,17.3017,17.3017,17.2768,17.2768,51200.0
2010-02-19 13:20:00,27.84,27.85,27.81,27.81,92400.0,17.2768,17.283,17.2582,17.2582,92400.0
2010-02-19 13:25:00,27.81,27.82,27.79,27.8,131000.0,17.2582,17.2644,17.2458,17.252,131000.0
2010-02-19 13:30:00,27.8,27.83,27.8,27.81,49000.0,17.252,17.2706,17.252,17.2582,49000.0
2010-02-19 13:35:00,27.81,27.82,27.8,27.82,53400.0,17.2582,17.2644,17.252,17.2644,53400.0
2010-02-19 13:40:00,27.81,27.82,27.8,27.8,67800.0,17.2582,17.2644,17.252,17.252,67800.0
2010-02-19 13:45:00,27.8,27.83,27.8,27.8,127600.0,17.252,17.2706,17.252,17.252,127600.0
2010-02-19 13:50:00,27.8,27.82,27.79,27.82,196800.0,17.252,17.2644,17.2458,17.2644,196800.0
2010-02-19 13:55:00,27.82,27.82,27.79,27.8,99400.0,17.2644,17.2644,17.2458,17.252,99400.0
2010-02-19 14:00:00,27.8,27.81,27.79,27.81,101200.0,17.252,17.2582,17.2458,17.2582,101200.0
2010-02-19 14:05:00,27.81,27.82,27.79,27.79,123000.0,17.2582,17.2644,17.2458,17.2458,123000.0
2010-02-19 14:10:00,27.79,27.84,27.79,27.84,135000.0,17.2458,17.2768,17.2458,17.2768,135000.0
2010-02-19 14:15:00,27.83,27.86,27.83,27.84,100200.0,17.2706,17.2892,17.2706,17.2768,100200.0
2010-02-19 14:20:00,27.85,27.86,27.84,27.84,128600.0,17.283,17.2892,17.2768,17.2768,128600.0
2010-02-19 14:25:00,27.84,27.84,27.83,27.84,113200.0,17.2768,17.2768,17.2706,17.2768,113200.0
2010-02-19 14:30:00,27.84,27.86,27.83,27.86,156000.0,17.2768,17.2892,17.2706,17.2892,156000.0
2010-02-19 14:35:00,27.86,27.86,27.84,27.85,106800.0,17.2892,17.2892,17.2768,17.283,106800.0
2010-02-19 14:40:00,27.85,27.86,27.83,27.84,368800.0,17.283,17.2892,17.2706,17.2768,368800.0
2010-02-19 14:45:00,27.84,27.85,27.83,27.84,104800.0,17.2768,17.283,17.2706,17.2768,104800.0
2010-02-19 14:50:00,27.84,27.85,27.82,27.85,123000.0,17.2768,17.283,17.2644,17.283,123000.0
2010-02-19 14:55:00,27.84,27.85,27.82,27.84,87800.0,17.2768,17.283,17.2644,17.2768,87800.0
2010-02-19 15:00:00,27.84,27.84,27.81,27.82,94200.0,17.2768,17.2768,17.2582,17.2644,94200.0
2010-02-19 15:05:00,27.82,27.84,27.81,27.83,149200.0,17.2644,17.2768,17.2582,17.2706,149200.0
2010-02-19 15:10:00,27.83,27.84,27.76,27.76,512000.0,17.2706,17.2768,17.2272,17.2272,512000.0
2010-02-19 15:15:00,27.77,27.79,27.76,27.78,159800.0,17.2334,17.2458,17.2272,17.2396,159800.0
2010-02-19 15:20:00,27.78,27.81,27.78,27.8,127600.0,17.2396,17.2582,17.2396,17.252,127600.0
2010-02-19 15:25:00,27.8,27.81,27.77,27.77,158600.0,17.252,17.2582,17.2334,17.2334,158600.0
2010-02-19 15:30:00,27.77,27.82,27.77,27.82,253800.0,17.2334,17.2644,17.2334,17.2644,253800.0
2010-02-19 15:35:00,27.82,27.86,27.81,27.86,369400.0,17.2644,17.2892,17.2582,17.2892,369400.0
2010-02-19 15:40:00,27.86,27.91,27.86,27.88,369800.0,17.2892,17.3203,17.2892,17.3017,369800.0
2010-02-19 15:45:00,27.88,27.91,27.88,27.89,427200.0,17.3017,17.3203,17.3017,17.3079,427200.0
2010-02-19 15:50:00,27.89,27.89,27.84,27.85,547000.0,17.3079,17.3079,17.2768,17.283,547000.0
2010-02-19 15:55:00,27.86,27.88,27.84,27.86,976600.0,17.2892,17.3017,17.2768,17.2892,976600.0
2010-02-22 09:30:00,27.9,27.93,27.83,27.86,335800.0,17.3141,17.3327,17.2706,17.2892,335800.0
2010-02-22 09:35:00,27.86,27.9,27.82,27.85,411600.0,17.2892,17.3141,17.2644,17.283,411600.0
2010-02-22 09:40:00,27.85,27.86,27.79,27.8,303200.0,17.283,17.2892,17.2458,17.252,303200.0
2010-02-22 09:45:00,27.8,27.8,27.75,27.77,373800.0,17.252,17.252,17.221,17.2334,373800.0
2010-02-22 09:50:00,27.77,27.81,27.77,27.79,270000.0,17.2334,17.2582,17.2334,17.2458,270000.0
2010-02-22 09:55:00,27.79,27.83,27.78,27.82,222600.0,17.2458,17.2706,17.2396,17.2644,222600.0
2010-02-22 10:00:00,27.82,27.82,27.75,27.76,390000.0,17.2644,17.2644,17.221,17.2272,390000.0
2010-02-22 10:05:00,27.75,27.77,27.73,27.74,326400.0,17.221,17.2334,17.2086,17.2148,326400.0
2010-02-22 10:10:00,27.74,27.76,27.73,27.75,447400.0,17.2148,17.2272,17.2086,17.221,447400.0
2010-02-22 10:15:00,27.75,27.83,27.75,27.81,245400.0,17.221,17.2706,17.221,17.2582,245400.0
2010-02-22 10:20:00,27.81,27.83,27.77,27.77,197000.0,17.2582,17.2706,17.2334,17.2334,197000.0
2010-02-22 10:25:00,27.77,27.79,27.76,27.77,234800.0,17.2334,17.2458,17.2272,17.2334,234800.0
2010-02-22 10:30:00,27.78,27.83,27.78,27.82,178400.0,17.2396,17.2706,17.2396,17.2644,178400.0
2010-02-22 10:35:00,27.82,27.86,27.82,27.86,134000.0,17.2644,17.2892,17.2644,17.2892,134000.0
2010-02-22 10:40:00,27.86,27.86,27.81,27.82,164000.0,17.2892,17.2892,17.2582,17.2644,164000.0
2010-02-22 10:45:00,27.82,27.82,27.8,27.81,127200.0,17.2644,17.2644,17.252,17.2582,127200.0
2010-02-22 10:50:00,27.81,27.81,27.79,27.81,147000.0,17.2582,17.2582,17.2458,17.2582,147000.0
2010-02-22 10:55:00,27.8,27.81,27.76,27.77,117000.0,17.252,17.2582,17.2272,17.2334,117000.0
2010-02-22 11:00:00,27.77,27.78,27.75,27.77,61800.0,17.2334,17.2396,17.221,17.2334,61800.0
2010-02-22 11:05:00,27.77,27.77,27.75,27.76,108600.0,17.2334,17.2334,17.221,17.2272,108600.0
2010-02-22 11:10:00,27.77,27.77,27.73,27.74,150200.0,17.2334,17.2334,17.2086,17.2148,150200.0
2010-02-22 11:15:00,27.74,27.74,27.72,27.72,88400.0,17.2148,17.2148,17.2024,17.2024,88400.0
2010-02-22 11:20:00,27.72,27.73,27.71,27.71,128400.0,17.2024,17.2086,17.1962,17.1962,128400.0
2010-02-22 11:25:00,27.71,27.74,27.67,27.69,173600.0,17.1962,17.2148,17.1713,17.1837,173600.0
2010-02-22 11:30:00,27.69,27.72,27.69,27.72,96200.0,17.1837,17.2024,17.1837,17.2024,96200.0
2010-02-22 11:35:00,27.72,27.74,27.7,27.72,125400.0,17.2024,17.2148,17.19,17.2024,125400.0
2010-02-22 11:40:00,27.72,27.77,27.72,27.75,93200.0,17.2024,17.2334,17.2024,17.221,93200.0
2010-02-22 11:45:00,27.75,27.77,27.73,27.74,150600.0,17.221,17.2334,17.2086,17.2148,150600.0
2010-02-22 11:50:00,27.75,27.75,27.7,27.71,128800.0,17.221,17.221,17.19,17.1962,128800.0
2010-02-22 11:55:00,27.71,27.74,27.7,27.72,94800.0,17.1962,17.2148,17.19,17.2024,94800.0
2010-02-22 12:00:00,27.73,27.75,27.71,27.74,66600.0,17.2086,17.221,17.1962,17.2148,66600.0
2010-02-22 12:05:00,27.74,27.75,27.71,27.71,97800.0,17.2148,17.221,17.1962,17.1962,97800.0
2010-02-22 12:10:00,27.72,27.72,27.7,27.71,188800.0,17.2024,17.2024,17.19,17.1962,188800.0
2010-02-22 12:15:00,27.71,27.71,27.68,27.68,133800.0,17.1962,17.1962,17.1775,17.1775,133800.0
2010-02-22 12:20:00,27.68,27.7,27.67,27.68,184000.0,17.1775,17.19,17.1713,17.1775,184000.0
2010-02-22 12:25:00,27.68,27.74,27.67,27.73,93000.0,17.1775,17.2148,17.1713,17.2086,93000.0
2010-02-22 12:30:00,27.73,27.75,27.73,27.74,79800.0,17.2086,17.221,17.2086,17.2148,79800.0
2010-02-22 12:35:00,27.75,27.77,27.73,27.75,74400.0,17.221,17.2334,17.2086,17.221,74400.0
2010-02-22 12:40:00,27.76,27.77,27.75,27.77,91200.0,17.2272,17.2334,17.221,17.2334,91200.0
2010-02-22 12:45:00,27.76,27.79,27.76,27.78,72800.0,17.2272,17.2458,17.2272,17.2396,72800.0
2010-02-22 12:50:00,27.78,27.78,27.75,27.77,108200.0,17.2396,17.2396,17.221,17.2334,108200.0
2010-02-22 12:55:00,27.77,27.78,27.75,27.78,75600.0,17.2334,17.2396,17.221,17.2396,75600.0
2010-02-22 13:00:00,27.78,27.79,27.75,27.77,98200.0,17.2396,17.2458,17.221,17.2334,98200.0
2010-02-22 13:05:00,27.77,27.78,27.75,27.76,216800.0,17.2334,17.2396,17.221,17.2272,216800.0
2010-02-22 13:10:00,27.77,27.77,27.75,27.75,46600.0,17.2334,17.2334,17.221,17.221,46600.0
2010-02-22 13:15:00,27.75,27.78,27.75,27.76,83400.0,17.221,17.2396,17.221,17.2272,83400.0
2010-02-22 13:20:00,27.76,27.79,27.75,27.76,94200.0,17.2272,17.2458,17.221,17.2272,94200.0
2010-02-22 13:25:00,27.77,27.77,27.75,27.76,69000.0,17.2334,17.2334,17.221,17.2272,69000.0
2010-02-22 13:30:00,27.75,27.75,27.74,27.75,56800.0,17.221,17.221,17.2148,17.221,56800.0
2010-02-22 13:35:00,27.75,27.77,27.75,27.75,68000.0,17.221,17.2334,17.221,17.221,68000.0
2010-02-22 13:40:00,27.75,27.78,27.75,27.77,105200.0,17.221,17.2396,17.221,17.2334,105200.0
2010-02-22 13:45:00,27.77,27.81,27.77,27.79,59800.0,17.2334,17.2582,17.2334,17.2458,59800.0
2010-02-22 13:50:00,27.79,27.79,27.77,27.77,153400.0,17.2458,17.2458,17.2334,17.2334,153400.0
2010-02-22 13:55:00,27.77,27.77,27.73,27.73,122200.0,17.2334,17.2334,17.2086,17.2086,122200.0
2010-02-22 14:00:00,27.73,27.75,27.72,27.75,120200.0,17.2086,17.221,17.2024,17.221,120200.0
2010-02-22 14:05:00,27.75,27.75,27.74,27.74,49800.0,17.221,17.221,17.2148,17.2148,49800.0
2010-02-22 14:10:00,27.74,27.75,27.73,27.75,44800.0,17.2148,17.221,17.2086,17.221,44800.0
2010-02-22 14:15:00,27.75,27.77,27.74,27.75,85800.0,17.221,17.2334,17.2148,17.221,85800.0
2010-02-22 14:20:00,27.75,27.78,27.74,27.75,93800.0,17.221,17.2396,17.2148,17.221,93800.0
2010-02-22 14:25:00,27.75,27.75,27.74,27.75,86400.0,17.221,17.221,17.2148,17.221,86400.0
2010-02-22 14:30:00,27.75,27.78,27.75,27.77,181400.0,17.221,17.2396,17.221,17.2334,181400.0
2010-02-22 14:35:00,27.77,27.77,27.75,27.75,45800.0,17.2334,17.2334,17.221,17.221,45800.0
2010-02-22 14:40:00,27.76,27.76,27.74,27.75,98000.0,17.2272,17.2272,17.2148,17.221,98000.0
2010-02-22 14:45:00,27.75,27.77,27.75,27.75,74000.0,17.221,17.2334,17.221,17.221,74000.0
2010-02-22 14:50:00,27.75,27.78,27.75,27.77,69600.0,17.221,17.2396,17.221,17.2334,69600.0
2010-02-22 14:55:00,27.77,27.79,27.75,27.78,123600.0,17.2334,17.2458,17.221,17.2396,123600.0
2010-02-22 15:00:00,27.77,27.78,27.75,27.76,137200.0,17.2334,17.2396,17.221,17.2272,137200.0
2010-02-22 15:05:00,27.76,27.78,27.75,27.76,141000.0,17.2272,17.2396,17.221,17.2272,141000.0
2010-02-22 15:10:00,27.77,27.77,27.76,27.77,99000.0,17.2334,17.2334,17.2272,17.2334,99000.0
2010-02-22 15:15:00,27.76,27.77,27.75,27.75,139200.0,17.2272,17.2334,17.221,17.221,139200.0
2010-02-22 15:20:00,27.75,27.75,27.72,27.72,185600.0,17.221,17.221,17.2024,17.2024,185600.0
2010-02-22 15:25:00,27.72,27.73,27.7,27.71,76000.0,17.2024,17.2086,17.19,17.1962,76000.0
2010-02-22 15:30:00,27.71,27.71,27.69,27.71,175200.0,17.1962,17.1962,17.1837,17.1962,175200.0
2010-02-22 15:35:00,27.71,27.72,27.71,27.72,100200.0,17.1962,17.2024,17.1962,17.2024,100200.0
2010-02-22 15:40:00,27.72,27.72,27.65,27.66,370400.0,17.2024,17.2024,17.1589,17.1651,370400.0
2010-02-22 15:45:00,27.66,27.67,27.64,27.65,320600.0,17.1651,17.1713,17.1527,17.1589,320600.0
2010-02-22 15:50:00,27.65,27.67,27.65,27.66,649200.0,17.1589,17.1713,17.1589,17.1651,649200.0
2010-02-22 15:55:00,27.66,27.68,27.65,27.68,652000.0,17.1651,17.1775,17.1589,17.1775,652000.0
2010-02-23 09:30:00,27.71,27.73,27.65,27.7,239800.0,17.1962,17.2086,17.1589,17.19,239800.0
2010-02-23 09:35:00,27.7,27.78,27.7,27.73,219200.0,17.19,17.2396,17.19,17.2086,219200.0
2010-02-23 09:40:00,27.73,27.8,27.7,27.71,208400.0,17.2086,17.252,17.19,17.1962,208400.0
2010-02-23 09:45:00,27.71,27.79,27.7,27.78,175000.0,17.1962,17.2458,17.19,17.2396,175000.0
2010-02-23 09:50:00,27.78,27.79,27.75,27.75,178800.0,17.2396,17.2458,17.221,17.221,178800.0
2010-02-23 09:55:00,27.75,27.79,27.73,27.73,180600.0,17.221,17.2458,17.2086,17.2086,180600.0
2010-02-23 10:00:00,27.74,27.76,27.6,27.6,628800.0,17.2148,17.2272,17.1279,17.1279,628800.0
2010-02-23 10:05:00,27.6,27.61,27.56,27.6,218800.0,17.1279,17.1341,17.1031,17.1279,218800.0
2010-02-23 10:10:00,27.59,27.61,27.55,27.55,354000.0,17.1217,17.1341,17.0969,17.0969,354000.0
2010-02-23 10:15:00,27.55,27.61,27.53,27.57,288000.0,17.0969,17.1341,17.0845,17.1093,288000.0
2010-02-23 10:20:00,27.57,27.59,27.54,27.58,229200.0,17.1093,17.1217,17.0907,17.1155,229200.0
2010-02-23 10:25:00,27.58,27.6,27.55,27.55,121600.0,17.1155,17.1279,17.0969,17.0969,121600.0
2010-02-23 10:30:00,27.55,27.56,27.52,27.52,135000.0,17.0969,17.1031,17.0782,17.0782,135000.0
2010-02-23 10:35:00,27.52,27.55,27.5,27.54,129000.0,17.0782,17.0969,17.0658,17.0907,129000.0
2010-02-23 10:40:00,27.54,27.56,27.51,27.52,145800.0,17.0907,17.1031,17.072,17.0782,145800.0
2010-02-23 10:45:00,27.52,27.53,27.5,27.5,129000.0,17.0782,17.0845,17.0658,17.0658,129000.0
2010-02-23 10:50:00,27.5,27.53,27.5,27.52,103000.0,17.0658,17.0845,17.0658,17.0782,103000.0
2010-02-23 10:55:00,27.52,27.55,27.52,27.54,275800.0,17.0782,17.0969,17.0782,17.0907,275800.0
2010-02-23 11:00:00,27.54,27.59,27.53,27.56,224600.0,17.0907,17.1217,17.0845,17.1031,224600.0
2010-02-23 11:05:00,27.55,27.55,27.5,27.52,105800.0,17.0969,17.0969,17.0658,17.0782,105800.0
2010-02-23 11:10:00,27.52,27.52,27.5,27.52,286800.0,17.0782,17.0782,17.0658,17.0782,286800.0
2010-02-23 11:15:00,27.52,27.52,27.5,27.52,112400.0,17.0782,17.0782,17.0658,17.0782,112400.0
2010-02-23 11:20:00,27.52,27.55,27.51,27.54,96200.0,17.0782,17.0969,17.072,17.0907,96200.0
2010-02-23 11:25:00,27.54,27.54,27.52,27.54,118000.0,17.0907,17.0907,17.0782,17.0907,118000.0
2010-02-23 11:30:00,27.54,27.55,27.53,27.55,79400.0,17.0907,17.0969,17.0845,17.0969,79400.0
2010-02-23 11:35:00,27.55,27.57,27.55,27.57,98200.0,17.0969,17.1093,17.0969,17.1093,98200.0
2010-02-23 11:40:00,27.57,27.57,27.55,27.55,70400.0,17.1093,17.1093,17.0969,17.0969,70400.0
2010-02-23 11:45:00,27.55,27.55,27.52,27.53,103800.0,17.0969,17.0969,17.0782,17.0845,103800.0
2010-02-23 11:50:00,27.52,27.53,27.5,27.51,159600.0,17.0782,17.0845,17.0658,17.072,159600.0
2010-02-23 11:55:00,27.5,27.52,27.5,27.51,138000.0,17.0658,17.0782,17.0658,17.072,138000.0
2010-02-23 12:00:00,27.51,27.51,27.48,27.5,131600.0,17.072,17.072,17.0534,17.0658,131600.0
2010-02-23 12:05:00,27.5,27.53,27.49,27.52,128000.0,17.0658,17.0845,17.0596,17.0782,128000.0
2010-02-23 12:10:00,27.49,27.53,27.49,27.5,95400.0,17.0596,17.0845,17.0596,17.0658,95400.0
2010-02-23 12:15:00,27.49,27.5,27.48,27.48,80200.0,17.0596,17.0658,17.0534,17.0534,80200.0
2010-02-23 12:20:00,27.48,27.48,27.46,27.47,110000.0,17.0534,17.0534,17.041,17.0472,110000.0
2010-02-23 12:25:00,27.47,27.47,27.45,27.46,76000.0,17.0472,17.0472,17.0348,17.041,76000.0
2010-02-23 12:30:00,27.46,27.51,27.46,27.5,102600.0,17.041,17.072,17.041,17.0658,102600.0
2010-02-23 12:35:00,27.5,27.51,27.48,27.5,108600.0,17.0658,17.072,17.0534,17.0658,108600.0
2010-02-23 12:40:00,27.49,27.5,27.45,27.46,128600.0,17.0596,17.0658,17.0348,17.041,128600.0
2010-02-23 12:45:00,27.47,27.49,27.46,27.49,219800.0,17.0472,17.0596,17.041,17.0596,219800.0
2010-02-23 12:50:00,27.49,27.5,27.48,27.5,94400.0,17.0596,17.0658,17.0534,17.0658,94400.0
2010-02-23 12:55:00,27.5,27.5,27.48,27.5,79400.0,17.0658,17.0658,17.0534,17.0658,79400.0
2010-02-23 13:00:00,27.51,27.52,27.48,27.5,133200.0,17.072,17.0782,17.0534,17.0658,133200.0
2010-02-23 13:05:00,27.5,27.5,27.48,27.5,98800.0,17.0658,17.0658,17.0534,17.0658,98800.0
2010-02-23 13:10:00,27.5,27.5,27.48,27.49,78600.0,17.0658,17.0658,17.0534,17.0596,78600.0
2010-02-23 13:15:00,27.49,27.49,27.46,27.49,104000.0,17.0596,17.0596,17.041,17.0596,104000.0
2010-02-23 13:20:00,27.48,27.5,27.48,27.49,163400.0,17.0534,17.0658,17.0534,17.0596,163400.0
2010-02-23 13:25:00,27.49,27.52,27.49,27.5,113200.0,17.0596,17.0782,17.0596,17.0658,113200.0
2010-02-23 13:30:00,27.5,27.5,27.48,27.48,119600.0,17.0658,17.0658,17.0534,17.0534,119600.0
2010-02-23 13:35:00,27.48,27.48,27.46,27.48,89800.0,17.0534,17.0534,17.041,17.0534,89800.0
2010-02-23 13:40:00,27.48,27.48,27.43,27.44,176600.0,17.0534,17.0534,17.0224,17.0286,176600.0
2010-02-23 13:45:00,27.44,27.46,27.43,27.46,96400.0,17.0286,17.041,17.0224,17.041,96400.0
2010-02-23 13:50:00,27.46,27.48,27.45,27.45,85000.0,17.041,17.0534,17.0348,17.0348,85000.0
2010-02-23 13:55:00,27.45,27.46,27.44,27.45,85200.0,17.0348,17.041,17.0286,17.0348,85200.0
2010-02-23 14:00:00,27.45,27.46,27.43,27.45,154800.0,17.0348,17.041,17.0224,17.0348,154800.0
2010-02-23 14:05:00,27.45,27.47,27.44,27.47,251200.0,17.0348,17.0472,17.0286,17.0472,251200.0
2010-02-23 14:10:00,27.47,27.49,27.46,27.46,147200.0,17.0472,17.0596,17.041,17.041,147200.0
2010-02-23 14:15:00,27.47,27.48,27.44,27.44,127400.0,17.0472,17.0534,17.0286,17.0286,127400.0
2010-02-23 14:20:00,27.44,27.46,27.43,27.45,112000.0,17.0286,17.041,17.0224,17.0348,112000.0
2010-02-23 14:25:00,27.45,27.45,27.42,27.42,192800.0,17.0348,17.0348,17.0162,17.0162,192800.0
2010-02-23 14:30:00,27.42,27.43,27.4,27.43,178200.0,17.0162,17.0224,17.0038,17.0224,178200.0
2010-02-23 14:35:00,27.43,27.46,27.43,27.43,143000.0,17.0224,17.041,17.0224,17.0224,143000.0
2010-02-23 14:40:00,27.44,27.47,27.43,27.45,148000.0,17.0286,17.0472,17.0224,17.0348,148000.0
2010-02-23 14:45:00,27.45,27.46,27.43,27.44,124200.0,17.0348,17.041,17.0224,17.0286,124200.0
2010-02-23 14:50:00,27.44,27.48,27.44,27.47,299000.0,17.0286,17.0534,17.0286,17.0472,299000.0
2010-02-23 14:55:00,27.48,27.48,27.45,27.46,152600.0,17.0534,17.0534,17.0348,17.041,152600.0
2010-02-23 15:00:00,27.45,27.47,27.45,27.45,147000.0,17.0348,17.0472,17.0348,17.0348,147000.0
2010-02-23 15:05:00,27.45,27.48,27.45,27.46,141200.0,17.0348,17.0534,17.0348,17.041,141200.0
2010-02-23 15:10:00,27.46,27.5,27.45,27.49,219200.0,17.041,17.0658,17.0348,17.0596,219200.0
2010-02-23 15:15:00,27.49,27.5,27.47,27.49,293400.0,17.0596,17.0658,17.0472,17.0596,293400.0
2010-02-23 15:20:00,27.49,27.49,27.46,27.47,182400.0,17.0596,17.0596,17.041,17.0472,182400.0
2010-02-23 15:25:00,27.47,27.49,27.46,27.46,168400.0,17.0472,17.0596,17.041,17.041,168400.0
2010-02-23 15:30:00,27.47,27.47,27.44,27.45,271400.0,17.0472,17.0472,17.0286,17.0348,271400.0
2010-02-23 15:35:00,27.45,27.47,27.45,27.47,223800.0,17.0348,17.0472,17.0348,17.0472,223800.0
2010-02-23 15:40:00,27.47,27.47,27.44,27.46,352400.0,17.0472,17.0472,17.0286,17.041,352400.0
2010-02-23 15:45:00,27.45,27.47,27.45,27.46,302000.0,17.0348,17.0472,17.0348,17.041,302000.0
2010-02-23 15:50:00,27.46,27.47,27.44,27.46,491200.0,17.041,17.0472,17.0286,17.041,491200.0
2010-02-23 15:55:00,27.47,27.47,27.4,27.42,773000.0,17.0472,17.0472,17.0038,17.0162,773000.0
2010-02-24 09:30:00,27.5,27.55,27.45,27.48,329400.0,17.0658,17.0969,17.0348,17.0534,329400.0
2010-02-24 09:35:00,27.47,27.48,27.38,27.38,236800.0,17.0472,17.0534,16.9914,16.9914,236800.0
2010-02-24 09:40:00,27.38,27.45,27.38,27.43,120600.0,16.9914,17.0348,16.9914,17.0224,120600.0
2010-02-24 09:45:00,27.44,27.48,27.44,27.47,175600.0,17.0286,17.0534,17.0286,17.0472,175600.0
2010-02-24 09:50:00,27.47,27.48,27.44,27.46,156000.0,17.0472,17.0534,17.0286,17.041,156000.0
2010-02-24 09:55:00,27.46,27.49,27.45,27.45,113200.0,17.041,17.0596,17.0348,17.0348,113200.0
2010-02-24 10:00:00,27.45,27.45,27.35,27.36,609600.0,17.0348,17.0348,16.9728,16.979,609600.0
2010-02-24 10:05:00,27.36,27.45,27.36,27.42,290600.0,16.979,17.0348,16.979,17.0162,290600.0
2010-02-24 10:10:00,27.42,27.45,27.4,27.44,259800.0,17.0162,17.0348,17.0038,17.0286,259800.0
2010-02-24 10:15:00,27.44,27.46,27.43,27.43,254400.0,17.0286,17.041,17.0224,17.0224,254400.0
2010-02-24 10:20:00,27.43,27.44,27.41,27.44,215000.0,17.0224,17.0286,17.01,17.0286,215000.0
2010-02-24 10:25:00,27.43,27.45,27.4,27.4,172200.0,17.0224,17.0348,17.0038,17.0038,172200.0
2010-02-24 10:30:00,27.4,27.42,27.38,27.41,235000.0,17.0038,17.0162,16.9914,17.01,235000.0
2010-02-24 10:35:00,27.42,27.5,27.41,27.5,355600.0,17.0162,17.0658,17.01,17.0658,355600.0
2010-02-24 10:40:00,27.5,27.51,27.42,27.43,452200.0,17.0658,17.072,17.0162,17.0224,452200.0
2010-02-24 10:45:00,27.44,27.53,27.44,27.53,361000.0,17.0286,17.0845,17.0286,17.0845,361000.0
2010-02-24 10:50:00,27.52,27.57,27.52,27.55,260600.0,17.0782,17.1093,17.0782,17.0969,260600.0
2010-02-24 10:55:00,27.55,27.57,27.55,27.56,132400.0,17.0969,17.1093,17.0969,17.1031,132400.0
2010-02-24 11:00:00,27.56,27.58,27.55,27.56,161200.0,17.1031,17.1155,17.0969,17.1031,161200.0
2010-02-24 11:05:00,27.57,27.57,27.54,27.55,223200.0,17.1093,17.1093,17.0907,17.0969,223200.0
2010-02-24 11:10:00,27.55,27.55,27.5,27.5,275000.0,17.0969,17.0969,17.0658,17.0658,275000.0
2010-02-24 11:15:00,27.5,27.52,27.47,27.47,154600.0,17.0658,17.0782,17.0472,17.0472,154600.0
2010-02-24 11:20:00,27.47,27.47,27.45,27.45,212600.0,17.0472,17.0472,17.0348,17.0348,212600.0
2010-02-24 11:25:00,27.45,27.45,27.41,27.42,214400.0,17.0348,17.0348,17.01,17.0162,214400.0
2010-02-24 11:30:00,27.42,27.48,27.42,27.48,262200.0,17.0162,17.0534,17.0162,17.0534,262200.0
2010-02-24 11:35:00,27.47,27.5,27.45,27.49,180200.0,17.0472,17.0658,17.0348,17.0596,180200.0
2010-02-24 11:40:00,27.49,27.5,27.47,27.48,112400.0,17.0596,17.0658,17.0472,17.0534,112400.0
2010-02-24 11:45:00,27.48,27.5,27.47,27.5,136200.0,17.0534,17.0658,17.0472,17.0658,136200.0
2010-02-24 11:50:00,27.49,27.5,27.49,27.5,96200.0,17.0596,17.0658,17.0596,17.0658,96200.0
2010-02-24 11:55:00,27.5,27.5,27.48,27.49,127600.0,17.0658,17.0658,17.0534,17.0596,127600.0
2010-02-24 12:00:00,27.49,27.5,27.47,27.47,63800.0,17.0596,17.0658,17.0472,17.0472,63800.0
2010-02-24 12:05:00,27.47,27.48,27.46,27.47,84800.0,17.0472,17.0534,17.041,17.0472,84800.0
2010-02-24 12:10:00,27.47,27.5,27.47,27.49,98000.0,17.0472,17.0658,17.0472,17.0596,98000.0
2010-02-24 12:15:00,27.49,27.52,27.48,27.5,115400.0,17.0596,17.0782,17.0534,17.0658,115400.0
2010-02-24 12:20:00,27.5,27.52,27.48,27.5,189200.0,17.0658,17.0782,17.0534,17.0658,189200.0
2010-02-24 12:25:00,27.5,27.53,27.47,27.48,160800.0,17.0658,17.0845,17.0472,17.0534,160800.0
2010-02-24 12:30:00,27.49,27.49,27.46,27.46,104600.0,17.0596,17.0596,17.041,17.041,104600.0
2010-02-24 12:35:00,27.46,27.47,27.46,27.46,88200.0,17.041,17.0472,17.041,17.041,88200.0
2010-02-24 12:40:00,27.46,27.5,27.46,27.49,103800.0,17.041,17.0658,17.041,17.0596,103800.0
2010-02-24 12:45:00,27.49,27.5,27.49,27.5,80800.0,17.0596,17.0658,17.0596,17.0658,80800.0
2010-02-24 12:50:00,27.5,27.53,27.49,27.51,116000.0,17.0658,17.0845,17.0596,17.072,116000.0
2010-02-24 12:55:00,27.51,27.52,27.47,27.48,88400.0,17.072,17.0782,17.0472,17.0534,88400.0
2010-02-24 13:00:00,27.47,27.48,27.45,27.47,101600.0,17.0472,17.0534,17.0348,17.0472,101600.0
2010-02-24 13:05:00,27.47,27.49,27.47,27.47,66600.0,17.0472,17.0596,17.0472,17.0472,66600.0
2010-02-24 13:10:00,27.47,27.49,27.47,27.48,102400.0,17.0472,17.0596,17.0472,17.0534,102400.0
2010-02-24 13:15:00,27.48,27.54,27.47,27.52,182800.0,17.0534,17.0907,17.0472,17.0782,182800.0
2010-02-24 13:20:00,27.52,27.54,27.52,27.53,106400.0,17.0782,17.0907,17.0782,17.0845,106400.0
2010-02-24 13:25:00,27.53,27.54,27.52,27.52,90800.0,17.0845,17.0907,17.0782,17.0782,90800.0
2010-02-24 13:30:00,27.52,27.53,27.5,27.5,133200.0,17.0782,17.0845,17.0658,17.0658,133200.0
2010-02-24 13:35:00,27.5,27.51,27.49,27.5,82000.0,17.0658,17.072,17.0596,17.0658,82000.0
2010-02-24 13:40:00,27.5,27.5,27.49,27.5,86600.0,17.0658,17.0658,17.0596,17.0658,86600.0
2010-02-24 13:45:00,27.5,27.52,27.49,27.5,121400.0,17.0658,17.0782,17.0596,17.0658,121400.0
2010-02-24 13:50:00,27.5,27.52,27.5,27.5,104800.0,17.0658,17.0782,17.0658,17.0658,104800.0
2010-02-24 13:55:00,27.51,27.51,27.5,27.5,32800.0,17.072,17.072,17.0658,17.0658,32800.0
2010-02-24 14:00:00,27.5,27.52,27.49,27.5,153000.0,17.0658,17.0782,17.0596,17.0658,153000.0
2010-02-24 14:05:00,27.5,27.52,27.5,27.52,114200.0,17.0658,17.0782,17.0658,17.0782,114200.0
2010-02-24 14:10:00,27.52,27.56,27.52,27.54,218800.0,17.0782,17.1031,17.0782,17.0907,218800.0
2010-02-24 14:15:00,27.54,27.55,27.52,27.55,123200.0,17.0907,17.0969,17.0782,17.0969,123200.0
2010-02-24 14:20:00,27.55,27.55,27.52,27.52,165400.0,17.0969,17.0969,17.0782,17.0782,165400.0
2010-02-24 14:25:00,27.53,27.54,27.52,27.53,106200.0,17.0845,17.0907,17.0782,17.0845,106200.0
2010-02-24 14:30:00,27.53,27.53,27.49,27.49,153000.0,17.0845,17.0845,17.0596,17.0596,153000.0
2010-02-24 14:35:00,27.49,27.52,27.48,27.5,150800.0,17.0596,17.0782,17.0534,17.0658,150800.0
2010-02-24 14:40:00,27.5,27.53,27.49,27.52,162200.0,17.0658,17.0845,17.0596,17.0782,162200.0
2010-02-24 14:45:00,27.52,27.53,27.5,27.52,114400.0,17.0782,17.0845,17.0658,17.0782,114400.0
2010-02-24 14:50:00,27.52,27.53,27.5,27.51,102800.0,17.0782,17.0845,17.0658,17.072,102800.0
2010-02-24 14:55:00,27.52,27.53,27.5,27.51,54200.0,17.0782,17.0845,17.0658,17.072,54200.0
2010-02-24 15:00:00,27.51,27.53,27.5,27.53,98800.0,17.072,17.0845,17.0658,17.0845,98800.0
2010-02-24 15:05:00,27.53,27.54,27.53,27.53,79600.0,17.0845,17.0907,17.0845,17.0845,79600.0
2010-02-24 15:10:00,27.53,27.56,27.52,27.52,160600.0,17.0845,17.1031,17.0782,17.0782,160600.0
2010-02-24 15:15:00,27.52,27.53,27.5,27.52,146600.0,17.0782,17.0845,17.0658,17.0782,146600.0
2010-02-24 15:20:00,27.51,27.54,27.5,27.54,159600.0,17.072,17.0907,17.0658,17.0907,159600.0
2010-02-24 15:25:00,27.54,27.56,27.53,27.54,84600.0,17.0907,17.1031,17.0845,17.0907,84600.0
2010-02-24 15:30:00,27.55,27.56,27.54,27.55,205200.0,17.0969,17.1031,17.0907,17.0969,205200.0
2010-02-24 15:35:00,27.55,27.59,27.55,27.58,249400.0,17.0969,17.1217,17.0969,17.1155,249400.0
2010-02-24 15:40:00,27.58,27.59,27.56,27.57,200200.0,17.1155,17.1217,17.1031,17.1093,200200.0
2010-02-24 15:45:00,27.57,27.59,27.56,27.57,206800.0,17.1093,17.1217,17.1031,17.1093,206800.0
2010-02-24 15:50:00,27.57,27.59,27.56,27.57,310600.0,17.1093,17.1217,17.1031,17.1093,310600.0
2010-02-24 15:55:00,27.57,27.59,27.55,27.58,596000.0,17.1093,17.1217,17.0969,17.1155,596000.0
2010-02-25 09:30:00,26.57,26.63,26.45,26.5,2143600.0,16.4887,16.5259,16.4142,16.4453,2143600.0
2010-02-25 09:35:00,26.5,26.75,26.5,26.75,2097000.0,16.4453,16.6004,16.4453,16.6004,2097000.0
2010-02-25 09:40:00,26.75,26.79,26.63,26.65,1405600.0,16.6004,16.6252,16.5259,16.5383,1405600.0
2010-02-25 09:45:00,26.65,26.66,26.5,26.51,1643400.0,16.5383,16.5446,16.4453,16.4515,1643400.0
2010-02-25 09:50:00,26.52,26.57,26.5,26.54,1187600.0,16.4577,16.4887,16.4453,16.4701,1187600.0
2010-02-25 09:55:00,26.54,26.56,26.5,26.55,768000.0,16.4701,16.4825,16.4453,16.4763,768000.0
2010-02-25 10:00:00,26.55,26.61,26.53,26.61,1021200.0,16.4763,16.5135,16.4639,16.5135,1021200.0
2010-02-25 10:05:00,26.61,26.67,26.59,26.6,989400.0,16.5135,16.5508,16.5011,16.5073,989400.0
2010-02-25 10:10:00,26.6,26.65,26.59,26.63,531000.0,16.5073,16.5383,16.5011,16.5259,531000.0
2010-02-25 10:15:00,26.63,26.65,26.63,26.65,646800.0,16.5259,16.5383,16.5259,16.5383,646800.0
2010-02-25 10:20:00,26.65,26.66,26.63,26.66,639000.0,16.5383,16.5446,16.5259,16.5446,639000.0
2010-02-25 10:25:00,26.65,26.66,26.61,26.64,463800.0,16.5383,16.5446,16.5135,16.5321,463800.0
2010-02-25 10:30:00,26.63,26.65,26.61,26.62,1016800.0,16.5259,16.5383,16.5135,16.5197,1016800.0
2010-02-25 10:35:00,26.62,26.63,26.55,26.56,1232600.0,16.5197,16.5259,16.4763,16.4825,1232600.0
2010-02-25 10:40:00,26.56,26.57,26.53,26.53,619200.0,16.4825,16.4887,16.4639,16.4639,619200.0
2010-02-25 10:45:00,26.53,26.53,26.45,26.47,1594800.0,16.4639,16.4639,16.4142,16.4266,1594800.0
2010-02-25 10:50:00,26.46,26.5,26.39,26.47,1322400.0,16.4204,16.4453,16.377,16.4266,1322400.0
2010-02-25 10:55:00,26.47,26.48,26.39,26.4,1092800.0,16.4266,16.4329,16.377,16.3832,1092800.0
2010-02-25 11:00:00,26.41,26.42,26.37,26.39,989000.0,16.3894,16.3956,16.3646,16.377,989000.0
2010-02-25 11:05:00,26.39,26.45,26.39,26.45,754800.0,16.377,16.4142,16.377,16.4142,754800.0
2010-02-25 11:10:00,26.45,26.45,26.4,26.4,553600.0,16.4142,16.4142,16.3832,16.3832,553600.0
2010-02-25 11:15:00,26.4,26.4,26.36,26.37,576400.0,16.3832,16.3832,16.3584,16.3646,576400.0
2010-02-25 11:20:00,26.38,26.38,26.34,26.36,754400.0,16.3708,16.3708,16.346,16.3584,754400.0
2010-02-25 11:25:00,26.36,26.4,26.34,26.39,450800.0,16.3584,16.3832,16.346,16.377,450800.0
2010-02-25 11:30:00,26.39,26.39,26.31,26.34,925400.0,16.377,16.377,16.3274,16.346,925400.0
2010-02-25 11:35:00,26.34,26.34,26.31,26.32,590800.0,16.346,16.346,16.3274,16.3336,590800.0
2010-02-25 11:40:00,26.32,26.35,26.31,26.35,311600.0,16.3336,16.3522,16.3274,16.3522,311600.0
2010-02-25 11:45:00,26.35,26.37,26.34,26.36,385800.0,16.3522,16.3646,16.346,16.3584,385800.0
2010-02-25 11:50:00,26.36,26.4,26.35,26.36,395400.0,16.3584,16.3832,16.3522,16.3584,395400.0
2010-02-25 11:55:00,26.36,26.36,26.31,26.32,395000.0,16.3584,16.3584,16.3274,16.3336,395000.0
2010-02-25 12:00:00,26.32,26.35,26.31,26.32,589200.0,16.3336,16.3522,16.3274,16.3336,589200.0
2010-02-25 12:05:00,26.32,26.39,26.32,26.39,541400.0,16.3336,16.377,16.3336,16.377,541400.0
2010-02-25 12:10:00,26.39,26.41,26.36,26.4,308000.0,16.377,16.3894,16.3584,16.3832,308000.0
2010-02-25 12:15:00,26.41,26.41,26.38,26.39,425000.0,16.3894,16.3894,16.3708,16.377,425000.0
2010-02-25 12:20:00,26.39,26.41,26.38,26.41,258600.0,16.377,16.3894,16.3708,16.3894,258600.0
2010-02-25 12:25:00,26.41,26.42,26.4,26.42,266000.0,16.3894,16.3956,16.3832,16.3956,266000.0
2010-02-25 12:30:00,26.42,26.43,26.4,26.43,443600.0,16.3956,16.4018,16.3832,16.4018,443600.0
2010-02-25 12:35:00,26.43,26.45,26.4,26.42,461800.0,16.4018,16.4142,16.3832,16.3956,461800.0
2010-02-25 12:40:00,26.42,26.45,26.36,26.38,634800.0,16.3956,16.4142,16.3584,16.3708,634800.0
2010-02-25 12:45:00,26.38,26.43,26.38,26.42,469800.0,16.3708,16.4018,16.3708,16.3956,469800.0
2010-02-25 12:50:00,26.42,26.42,26.39,26.4,294000.0,16.3956,16.3956,16.377,16.3832,294000.0
2010-02-25 12:55:00,26.4,26.42,26.36,26.39,631800.0,16.3832,16.3956,16.3584,16.377,631800.0
2010-02-25 13:00:00,26.39,26.39,26.36,26.36,368800.0,16.377,16.377,16.3584,16.3584,368800.0
2010-02-25 13:05:00,26.36,26.4,26.36,26.39,733400.0,16.3584,16.3832,16.3584,16.377,733400.0
2010-02-25 13:10:00,26.39,26.41,26.39,26.4,271200.0,16.377,16.3894,16.377,16.3832,271200.0
2010-02-25 13:15:00,26.39,26.4,26.38,26.4,229800.0,16.377,16.3832,16.3708,16.3832,229800.0
2010-02-25 13:20:00,26.41,26.43,26.38,26.38,409000.0,16.3894,16.4018,16.3708,16.3708,409000.0
2010-02-25 13:25:00,26.39,26.39,26.36,26.38,294400.0,16.377,16.377,16.3584,16.3708,294400.0
2010-02-25 13:30:00,26.38,26.4,26.38,26.39,214600.0,16.3708,16.3832,16.3708,16.377,214600.0
2010-02-25 13:35:00,26.39,26.41,26.38,26.41,239200.0,16.377,16.3894,16.3708,16.3894,239200.0
2010-02-25 13:40:00,26.4,26.41,26.38,26.4,361200.0,16.3832,16.3894,16.3708,16.3832,361200.0
2010-02-25 13:45:00,26.41,26.43,26.4,26.41,525200.0,16.3894,16.4018,16.3832,16.3894,525200.0
2010-02-25 13:50:00,26.41,26.42,26.39,26.42,464600.0,16.3894,16.3956,16.377,16.3956,464600.0
2010-02-25 13:55:00,26.42,26.48,26.42,26.48,864800.0,16.3956,16.4329,16.3956,16.4329,864800.0
2010-02-25 14:00:00,26.48,26.52,26.47,26.5,1933400.0,16.4329,16.4577,16.4266,16.4453,1933400.0
2010-02-25 14:05:00,26.5,26.52,26.5,26.5,680800.0,16.4453,16.4577,16.4453,16.4453,680800.0
2010-02-25 14:10:00,26.5,26.51,26.5,26.5,825600.0,16.4453,16.4515,16.4453,16.4453,825600.0
2010-02-25 14:15:00,26.5,26.51,26.49,26.5,385200.0,16.4453,16.4515,16.4391,16.4453,385200.0
2010-02-25 14:20:00,26.5,26.52,26.5,26.5,578800.0,16.4453,16.4577,16.4453,16.4453,578800.0
2010-02-25 14:25:00,26.5,26.5,26.46,26.47,764600.0,16.4453,16.4453,16.4204,16.4266,764600.0
2010-02-25 14:30:00,26.48,26.5,26.46,26.5,509000.0,16.4329,16.4453,16.4204,16.4453,509000.0
2010-02-25 14:35:00,26.5,26.5,26.49,26.5,302000.0,16.4453,16.4453,16.4391,16.4453,302000.0
2010-02-25 14:40:00,26.5,26.5,26.49,26.5,332600.0,16.4453,16.4453,16.4391,16.4453,332600.0
2010-02-25 14:45:00,26.5,26.5,26.48,26.49,420600.0,16.4453,16.4453,16.4329,16.4391,420600.0
2010-02-25 14:50:00,26.49,26.5,26.49,26.5,270200.0,16.4391,16.4453,16.4391,16.4453,270200.0
2010-02-25 14:55:00,26.5,26.5,26.49,26.5,308800.0,16.4453,16.4453,16.4391,16.4453,308800.0
2010-02-25 15:00:00,26.5,26.5,26.48,26.5,630800.0,16.4453,16.4453,16.4329,16.4453,630800.0
2010-02-25 15:05:00,26.5,26.53,26.5,26.52,1449000.0,16.4453,16.4639,16.4453,16.4577,1449000.0
2010-02-25 15:10:00,26.51,26.52,26.5,26.5,368000.0,16.4515,16.4577,16.4453,16.4453,368000.0
2010-02-25 15:15:00,26.5,26.51,26.49,26.49,465200.0,16.4453,16.4515,16.4391,16.4391,465200.0
2010-02-25 15:20:00,26.5,26.5,26.48,26.49,661600.0,16.4453,16.4453,16.4329,16.4391,661600.0
2010-02-25 15:25:00,26.5,26.51,26.38,26.5,1264600.0,16.4453,16.4515,16.3708,16.4453,1264600.0
2010-02-25 15:30:00,26.51,26.51,26.49,26.5,1234600.0,16.4515,16.4515,16.4391,16.4453,1234600.0
2010-02-25 15:35:00,26.5,26.5,26.48,26.5,1130000.0,16.4453,16.4453,16.4329,16.4453,1130000.0
2010-02-25 15:40:00,26.5,26.5,26.49,26.49,1302600.0,16.4453,16.4453,16.4391,16.4391,1302600.0
2010-02-25 15:45:00,26.49,26.5,26.48,26.48,1229800.0,16.4391,16.4453,16.4329,16.4329,1229800.0
2010-02-25 15:50:00,26.48,26.49,26.43,26.48,1692800.0,16.4329,16.4391,16.4018,16.4329,1692800.0
2010-02-25 15:55:00,26.48,26.56,26.48,26.56,2229200.0,16.4329,16.4825,16.4329,16.4825,2229200.0
2010-02-26 09:30:00,26.54,26.55,26.46,26.5,899000.0,16.4701,16.4763,16.4204,16.4453,899000.0
2010-02-26 09:35:00,26.5,26.51,26.41,26.43,1220000.0,16.4453,16.4515,16.3894,16.4018,1220000.0
2010-02-26 09:40:00,26.43,26.43,26.3,26.3,1689200.0,16.4018,16.4018,16.3211,16.3211,1689200.0
2010-02-26 09:45:00,26.3,26.33,26.25,26.27,1475400.0,16.3211,16.3398,16.2901,16.3025,1475400.0
2010-02-26 09:50:00,26.27,26.32,26.26,26.3,983800.0,16.3025,16.3336,16.2963,16.3211,983800.0
2010-02-26 09:55:00,26.29,26.31,26.22,26.24,1003600.0,16.3149,16.3274,16.2715,16.2839,1003600.0
2010-02-26 10:00:00,26.24,26.27,26.2,26.2,1113800.0,16.2839,16.3025,16.2591,16.2591,1113800.0
2010-02-26 10:05:00,26.21,26.21,26.14,26.18,1153000.0,16.2653,16.2653,16.2219,16.2467,1153000.0
2010-02-26 10:10:00,26.18,26.22,26.17,26.18,766200.0,16.2467,16.2715,16.2405,16.2467,766200.0
2010-02-26 10:15:00,26.18,26.2,26.16,26.16,769800.0,16.2467,16.2591,16.2343,16.2343,769800.0
2010-02-26 10:20:00,26.16,26.17,26.14,26.15,890400.0,16.2343,16.2405,16.2219,16.2281,890400.0
2010-02-26 10:25:00,26.15,26.15,26.11,26.14,724400.0,16.2281,16.2281,16.2032,16.2219,724400.0
2010-02-26 10:30:00,26.14,26.2,26.13,26.2,1274400.0,16.2219,16.2591,16.2156,16.2591,1274400.0
2010-02-26 10:35:00,26.2,26.24,26.18,26.22,1063800.0,16.2591,16.2839,16.2467,16.2715,1063800.0
2010-02-26 10:40:00,26.23,26.27,26.21,26.27,1565000.0,16.2777,16.3025,16.2653,16.3025,1565000.0
2010-02-26 10:45:00,26.27,26.3,26.24,26.27,2319600.0,16.3025,16.3211,16.2839,16.3025,2319600.0
2010-02-26 10:50:00,26.27,26.29,26.25,26.28,1534400.0,16.3025,16.3149,16.2901,16.3087,1534400.0
2010-02-26 10:55:00,26.28,26.38,26.27,26.36,1181600.0,16.3087,16.3708,16.3025,16.3584,1181600.0
2010-02-26 11:00:00,26.36,26.43,26.36,26.41,1093000.0,16.3584,16.4018,16.3584,16.3894,1093000.0
2010-02-26 11:05:00,26.41,26.41,26.32,26.35,628000.0,16.3894,16.3894,16.3336,16.3522,628000.0
2010-02-26 11:10:00,26.35,26.38,26.33,26.37,977800.0,16.3522,16.3708,16.3398,16.3646,977800.0
2010-02-26 11:15:00,26.37,26.39,26.36,26.39,476800.0,16.3646,16.377,16.3584,16.377,476800.0
2010-02-26 11:20:00,26.39,26.42,26.38,26.42,379800.0,16.377,16.3956,16.3708,16.3956,379800.0
2010-02-26 11:25:00,26.42,26.47,26.4,26.4,514800.0,16.3956,16.4266,16.3832,16.3832,514800.0
2010-02-26 11:30:00,26.4,26.43,26.4,26.42,445000.0,16.3832,16.4018,16.3832,16.3956,445000.0
2010-02-26 11:35:00,26.42,26.43,26.4,26.41,397800.0,16.3956,16.4018,16.3832,16.3894,397800.0
2010-02-26 11:40:00,26.42,26.42,26.34,26.34,485400.0,16.3956,16.3956,16.346,16.346,485400.0
2010-02-26 11:45:00,26.35,26.36,26.32,26.36,798000.0,16.3522,16.3584,16.3336,16.3584,798000.0
2010-02-26 11:50:00,26.36,26.39,26.35,26.36,1109800.0,16.3584,16.377,16.3522,16.3584,1109800.0
2010-02-26 11:55:00,26.36,26.4,26.35,26.35,783000.0,16.3584,16.3832,16.3522,16.3522,783000.0
2010-02-26 12:00:00,26.35,26.38,26.35,26.36,1146600.0,16.3522,16.3708,16.3522,16.3584,1146600.0
2010-02-26 12:05:00,26.36,26.37,26.36,26.36,203200.0,16.3584,16.3646,16.3584,16.3584,203200.0
2010-02-26 12:10:00,26.36,26.38,26.35,26.36,370600.0,16.3584,16.3708,16.3522,16.3584,370600.0
2010-02-26 12:15:00,26.36,26.36,26.35,26.36,494200.0,16.3584,16.3584,16.3522,16.3584,494200.0
2010-02-26 12:20:00,26.36,26.36,26.35,26.35,177400.0,16.3584,16.3584,16.3522,16.3522,177400.0
2010-02-26 12:25:00,26.36,26.36,26.33,26.35,626000.0,16.3584,16.3584,16.3398,16.3522,626000.0
2010-02-26 12:30:00,26.35,26.41,26.35,26.38,294400.0,16.3522,16.3894,16.3522,16.3708,294400.0
2010-02-26 12:35:00,26.38,26.39,26.36,26.37,181200.0,16.3708,16.377,16.3584,16.3646,181200.0
2010-02-26 12:40:00,26.37,26.38,26.36,26.36,169400.0,16.3646,16.3708,16.3584,16.3584,169400.0
2010-02-26 12:45:00,26.36,26.36,26.34,26.36,276800.0,16.3584,16.3584,16.346,16.3584,276800.0
2010-02-26 12:50:00,26.36,26.36,26.35,26.36,314600.0,16.3584,16.3584,16.3522,16.3584,314600.0
2010-02-26 12:55:00,26.36,26.38,26.35,26.38,479400.0,16.3584,16.3708,16.3522,16.3708,479400.0
2010-02-26 13:00:00,26.38,26.4,26.36,26.4,286800.0,16.3708,16.3832,16.3584,16.3832,286800.0
2010-02-26 13:05:00,26.4,26.4,26.36,26.38,235000.0,16.3832,16.3832,16.3584,16.3708,235000.0
2010-02-26 13:10:00,26.38,26.4,26.38,26.39,101600.0,16.3708,16.3832,16.3708,16.377,101600.0
2010-02-26 13:15:00,26.39,26.4,26.35,26.35,384400.0,16.377,16.3832,16.3522,16.3522,384400.0
2010-02-26 13:20:00,26.35,26.37,26.35,26.36,392200.0,16.3522,16.3646,16.3522,16.3584,392200.0
2010-02-26 13:25:00,26.36,26.36,26.35,26.35,866400.0,16.3584,16.3584,16.3522,16.3522,866400.0
2010-02-26 13:30:00,26.35,26.36,26.33,26.34,408400.0,16.3522,16.3584,16.3398,16.346,408400.0
2010-02-26 13:35:00,26.35,26.39,26.34,26.39,273200.0,16.3522,16.377,16.346,16.377,273200.0
2010-02-26 13:40:00,26.39,26.41,26.39,26.4,284400.0,16.377,16.3894,16.377,16.3832,284400.0
2010-02-26 13:45:00,26.39,26.41,26.36,26.37,311800.0,16.377,16.3894,16.3584,16.3646,311800.0
2010-02-26 13:50:00,26.38,26.39,26.36,26.38,287400.0,16.3708,16.377,16.3584,16.3708,287400.0
2010-02-26 13:55:00,26.38,26.41,26.38,26.4,549200.0,16.3708,16.3894,16.3708,16.3832,549200.0
2010-02-26 14:00:00,26.4,26.42,26.4,26.41,165600.0,16.3832,16.3956,16.3832,16.3894,165600.0
2010-02-26 14:05:00,26.41,26.42,26.41,26.41,263400.0,16.3894,16.3956,16.3894,16.3894,263400.0
2010-02-26 14:10:00,26.41,26.43,26.41,26.42,536800.0,16.3894,16.4018,16.3894,16.3956,536800.0
2010-02-26 14:15:00,26.42,26.46,26.42,26.43,392800.0,16.3956,16.4204,16.3956,16.4018,392800.0
2010-02-26 14:20:00,26.43,26.48,26.43,26.47,473800.0,16.4018,16.4329,16.4018,16.4266,473800.0
2010-02-26 14:25:00,26.47,26.5,26.46,26.46,363800.0,16.4266,16.4453,16.4204,16.4204,363800.0
2010-02-26 14:30:00,26.46,26.48,26.46,26.47,555800.0,16.4204,16.4329,16.4204,16.4266,555800.0
2010-02-26 14:35:00,26.47,26.47,26.44,26.45,334600.0,16.4266,16.4266,16.408,16.4142,334600.0
2010-02-26 14:40:00,26.45,26.47,26.43,26.47,194400.0,16.4142,16.4266,16.4018,16.4266,194400.0
2010-02-26 14:45:00,26.47,26.5,26.47,26.5,136800.0,16.4266,16.4453,16.4266,16.4453,136800.0
2010-02-26 14:50:00,26.49,26.52,26.49,26.51,361600.0,16.4391,16.4577,16.4391,16.4515,361600.0
2010-02-26 14:55:00,26.51,26.52,26.49,26.52,616200.0,16.4515,16.4577,16.4391,16.4577,616200.0
2010-02-26 15:00:00,26.52,26.52,26.48,26.49,311600.0,16.4577,16.4577,16.4329,16.4391,311600.0
2010-02-26 15:05:00,26.49,26.5,26.48,26.49,435200.0,16.4391,16.4453,16.4329,16.4391,435200.0
2010-02-26 15:10:00,26.49,26.51,26.48,26.5,964600.0,16.4391,16.4515,16.4329,16.4453,964600.0
2010-02-26 15:15:00,26.5,26.51,26.5,26.5,396000.0,16.4453,16.4515,16.4453,16.4453,396000.0
2010-02-26 15:20:00,26.5,26.53,26.5,26.52,252800.0,16.4453,16.4639,16.4453,16.4577,252800.0
2010-02-26 15:25:00,26.52,26.53,26.49,26.49,929800.0,16.4577,16.4639,16.4391,16.4391,929800.0
2010-02-26 15:30:00,26.5,26.5,26.48,26.49,513200.0,16.4453,16.4453,16.4329,16.4391,513200.0
2010-02-26 15:35:00,26.49,26.49,26.42,26.43,1457000.0,16.4391,16.4391,16.3956,16.4018,1457000.0
2010-02-26 15:40:00,26.43,26.47,26.41,26.43,1008000.0,16.4018,16.4266,16.3894,16.4018,1008000.0
2010-02-26 15:45:00,26.43,26.45,26.38,26.44,1213800.0,16.4018,16.4142,16.3708,16.408,1213800.0
2010-02-26 15:50:00,26.44,26.47,26.42,26.42,1230600.0,16.408,16.4266,16.3956,16.3956,1230600.0
2010-02-26 15:55:00,26.42,26.47,26.38,26.39,2381400.0,16.3956,16.4266,16.3708,16.377,2381400.0
2010-03-01 09:30:00,26.61,26.63,26.53,26.55,2117400.0,16.5135,16.5259,16.4639,16.4763,2117400.0
2010-03-01 09:35:00,26.55,26.59,26.53,26.56,1052800.0,16.4763,16.5011,16.4639,16.4825,1052800.0
2010-03-01 09:40:00,26.56,26.56,26.54,26.54,482800.0,16.4825,16.4825,16.4701,16.4701,482800.0
2010-03-01 09:45:00,26.54,26.57,26.53,26.55,580800.0,16.4701,16.4887,16.4639,16.4763,580800.0
2010-03-01 09:50:00,26.54,26.55,26.48,26.49,1570800.0,16.4701,16.4763,16.4329,16.4391,1570800.0
2010-03-01 09:55:00,26.49,26.5,26.48,26.49,761600.0,16.4391,16.4453,16.4329,16.4391,761600.0
2010-03-01 10:00:00,26.49,26.49,26.4,26.47,2350600.0,16.4391,16.4391,16.3832,16.4266,2350600.0
2010-03-01 10:05:00,26.47,26.48,26.45,26.45,664600.0,16.4266,16.4329,16.4142,16.4142,664600.0
2010-03-01 10:10:00,26.45,26.46,26.41,26.44,546200.0,16.4142,16.4204,16.3894,16.408,546200.0
2010-03-01 10:15:00,26.45,26.48,26.41,26.44,420800.0,16.4142,16.4329,16.3894,16.408,420800.0
2010-03-01 10:20:00,26.44,26.46,26.42,26.43,844200.0,16.408,16.4204,16.3956,16.4018,844200.0
2010-03-01 10:25:00,26.43,26.44,26.4,26.43,370200.0,16.4018,16.408,16.3832,16.4018,370200.0
2010-03-01 10:30:00,26.43,26.46,26.42,26.44,602000.0,16.4018,16.4204,16.3956,16.408,602000.0
2010-03-01 10:35:00,26.44,26.46,26.43,26.44,419800.0,16.408,16.4204,16.4018,16.408,419800.0
2010-03-01 10:40:00,26.44,26.45,26.43,26.44,431200.0,16.408,16.4142,16.4018,16.408,431200.0
2010-03-01 10:45:00,26.44,26.46,26.43,26.43,527200.0,16.408,16.4204,16.4018,16.4018,527200.0
2010-03-01 10:50:00,26.43,26.45,26.43,26.44,327800.0,16.4018,16.4142,16.4018,16.408,327800.0
2010-03-01 10:55:00,26.43,26.44,26.43,26.43,871400.0,16.4018,16.408,16.4018,16.4018,871400.0
2010-03-01 11:00:00,26.43,26.45,26.43,26.43,328600.0,16.4018,16.4142,16.4018,16.4018,328600.0
2010-03-01 11:05:00,26.44,26.45,26.43,26.44,565600.0,16.408,16.4142,16.4018,16.408,565600.0
2010-03-01 11:10:00,26.44,26.46,26.43,26.43,489800.0,16.408,16.4204,16.4018,16.4018,489800.0
2010-03-01 11:15:00,26.43,26.45,26.43,26.44,418200.0,16.4018,16.4142,16.4018,16.408,418200.0
2010-03-01 11:20:00,26.44,26.45,26.43,26.43,276000.0,16.408,16.4142,16.4018,16.4018,276000.0
2010-03-01 11:25:00,26.44,26.48,26.43,26.46,585200.0,16.408,16.4329,16.4018,16.4204,585200.0
2010-03-01 11:30:00,26.46,26.47,26.4,26.42,795400.0,16.4204,16.4266,16.3832,16.3956,795400.0
2010-03-01 11:35:00,26.41,26.45,26.41,26.43,419400.0,16.3894,16.4142,16.3894,16.4018,419400.0
2010-03-01 11:40:00,26.43,26.45,26.42,26.43,219800.0,16.4018,16.4142,16.3956,16.4018,219800.0
2010-03-01 11:45:00,26.43,26.43,26.42,26.43,189000.0,16.4018,16.4018,16.3956,16.4018,189000.0
2010-03-01 11:50:00,26.43,26.46,26.43,26.45,180400.0,16.4018,16.4204,16.4018,16.4142,180400.0
2010-03-01 11:55:00,26.45,26.45,26.43,26.43,184200.0,16.4142,16.4142,16.4018,16.4018,184200.0
2010-03-01 12:00:00,26.43,26.45,26.42,26.44,208600.0,16.4018,16.4142,16.3956,16.408,208600.0
2010-03-01 12:05:00,26.43,26.45,26.43,26.44,202600.0,16.4018,16.4142,16.4018,16.408,202600.0
2010-03-01 12:10:00,26.43,26.44,26.42,26.43,234200.0,16.4018,16.408,16.3956,16.4018,234200.0
2010-03-01 12:15:00,26.43,26.43,26.42,26.43,211600.0,16.4018,16.4018,16.3956,16.4018,211600.0
2010-03-01 12:20:00,26.43,26.43,26.42,26.43,374400.0,16.4018,16.4018,16.3956,16.4018,374400.0
2010-03-01 12:25:00,26.43,26.43,26.42,26.43,175000.0,16.4018,16.4018,16.3956,16.4018,175000.0
2010-03-01 12:30:00,26.43,26.43,26.42,26.42,273000.0,16.4018,16.4018,16.3956,16.3956,273000.0
2010-03-01 12:35:00,26.43,26.44,26.42,26.42,173000.0,16.4018,16.408,16.3956,16.3956,173000.0
2010-03-01 12:40:00,26.42,26.44,26.42,26.43,122800.0,16.3956,16.408,16.3956,16.4018,122800.0
2010-03-01 12:45:00,26.43,26.43,26.42,26.43,245600.0,16.4018,16.4018,16.3956,16.4018,245600.0
2010-03-01 12:50:00,26.43,26.45,26.43,26.44,363000.0,16.4018,16.4142,16.4018,16.408,363000.0
2010-03-01 12:55:00,26.44,26.47,26.43,26.47,498800.0,16.408,16.4266,16.4018,16.4266,498800.0
2010-03-01 13:00:00,26.47,26.47,26.44,26.46,211000.0,16.4266,16.4266,16.408,16.4204,211000.0
2010-03-01 13:05:00,26.46,26.48,26.46,26.48,165200.0,16.4204,16.4329,16.4204,16.4329,165200.0
2010-03-01 13:10:00,26.49,26.51,26.48,26.5,267800.0,16.4391,16.4515,16.4329,16.4453,267800.0
2010-03-01 13:15:00,26.5,26.54,26.5,26.53,302000.0,16.4453,16.4701,16.4453,16.4639,302000.0
2010-03-01 13:20:00,26.53,26.55,26.53,26.54,366200.0,16.4639,16.4763,16.4639,16.4701,366200.0
2010-03-01 13:25:00,26.54,26.54,26.52,26.52,122800.0,16.4701,16.4701,16.4577,16.4577,122800.0
2010-03-01 13:30:00,26.52,26.53,26.51,26.53,154000.0,16.4577,16.4639,16.4515,16.4639,154000.0
2010-03-01 13:35:00,26.53,26.53,26.5,26.5,163200.0,16.4639,16.4639,16.4453,16.4453,163200.0
2010-03-01 13:40:00,26.5,26.51,26.5,26.5,114600.0,16.4453,16.4515,16.4453,16.4453,114600.0
2010-03-01 13:45:00,26.51,26.51,26.48,26.48,284200.0,16.4515,16.4515,16.4329,16.4329,284200.0
2010-03-01 13:50:00,26.49,26.53,26.49,26.53,192200.0,16.4391,16.4639,16.4391,16.4639,192200.0
2010-03-01 13:55:00,26.53,26.56,26.53,26.56,196800.0,16.4639,16.4825,16.4639,16.4825,196800.0
2010-03-01 14:00:00,26.56,26.57,26.55,26.56,230200.0,16.4825,16.4887,16.4763,16.4825,230200.0
2010-03-01 14:05:00,26.56,26.56,26.54,26.55,173600.0,16.4825,16.4825,16.4701,16.4763,173600.0
2010-03-01 14:10:00,26.55,26.55,26.54,26.54,99600.0,16.4763,16.4763,16.4701,16.4701,99600.0
2010-03-01 14:15:00,26.54,26.59,26.54,26.58,700600.0,16.4701,16.5011,16.4701,16.4949,700600.0
2010-03-01 14:20:00,26.58,26.6,26.56,26.57,415400.0,16.4949,16.5073,16.4825,16.4887,415400.0
2010-03-01 14:25:00,26.57,26.61,26.57,26.61,180800.0,16.4887,16.5135,16.4887,16.5135,180800.0
2010-03-01 14:30:00,26.6,26.64,26.6,26.63,499800.0,16.5073,16.5321,16.5073,16.5259,499800.0
2010-03-01 14:35:00,26.63,26.63,26.61,26.61,101000.0,16.5259,16.5259,16.5135,16.5135,101000.0
2010-03-01 14:40:00,26.61,26.63,26.61,26.63,186600.0,16.5135,16.5259,16.5135,16.5259,186600.0
2010-03-01 14:45:00,26.63,26.65,26.61,26.65,469400.0,16.5259,16.5383,16.5135,16.5383,469400.0
2010-03-01 14:50:00,26.65,26.65,26.61,26.63,214600.0,16.5383,16.5383,16.5135,16.5259,214600.0
2010-03-01 14:55:00,26.63,26.65,26.63,26.63,241600.0,16.5259,16.5383,16.5259,16.5259,241600.0
2010-03-01 15:00:00,26.64,26.64,26.61,26.62,186400.0,16.5321,16.5321,16.5135,16.5197,186400.0
2010-03-01 15:05:00,26.62,26.62,26.61,26.61,234000.0,16.5197,16.5197,16.5135,16.5135,234000.0
2010-03-01 15:10:00,26.61,26.65,26.61,26.65,245800.0,16.5135,16.5383,16.5135,16.5383,245800.0
2010-03-01 15:15:00,26.64,26.67,26.64,26.67,299200.0,16.5321,16.5508,16.5321,16.5508,299200.0
2010-03-01 15:20:00,26.67,26.68,26.66,26.68,526400.0,16.5508,16.557,16.5446,16.557,526400.0
2010-03-01 15:25:00,26.68,26.68,26.63,26.64,792200.0,16.557,16.557,16.5259,16.5321,792200.0
2010-03-01 15:30:00,26.64,26.65,26.61,26.63,1279200.0,16.5321,16.5383,16.5135,16.5259,1279200.0
2010-03-01 15:35:00,26.63,26.63,26.61,26.61,356600.0,16.5259,16.5259,16.5135,16.5135,356600.0
2010-03-01 15:40:00,26.61,26.66,26.61,26.65,795200.0,16.5135,16.5446,16.5135,16.5383,795200.0
2010-03-01 15:45:00,26.65,26.65,26.63,26.63,385000.0,16.5383,16.5383,16.5259,16.5259,385000.0
2010-03-01 15:50:00,26.63,26.65,26.63,26.65,636200.0,16.5259,16.5383,16.5259,16.5383,636200.0
2010-03-01 15:55:00,26.65,26.65,26.64,26.64,860200.0,16.5383,16.5383,16.5321,16.5321,860200.0
2010-03-02 09:30:00,26.69,26.75,26.68,26.74,824400.0,16.5632,16.6004,16.557,16.5942,824400.0
2010-03-02 09:35:00,26.75,26.85,26.74,26.84,764400.0,16.6004,16.6625,16.5942,16.6563,764400.0
2010-03-02 09:40:00,26.84,26.84,26.73,26.74,468400.0,16.6563,16.6563,16.588,16.5942,468400.0
2010-03-02 09:45:00,26.74,26.75,26.69,26.69,403600.0,16.5942,16.6004,16.5632,16.5632,403600.0
2010-03-02 09:50:00,26.69,26.7,26.66,26.68,277400.0,16.5632,16.5694,16.5446,16.557,277400.0
2010-03-02 09:55:00,26.68,26.75,26.67,26.75,286000.0,16.557,16.6004,16.5508,16.6004,286000.0
2010-03-02 10:00:00,26.74,26.78,26.74,26.78,329200.0,16.5942,16.619,16.5942,16.619,329200.0
2010-03-02 10:05:00,26.78,26.78,26.72,26.74,258400.0,16.619,16.619,16.5818,16.5942,258400.0
2010-03-02 10:10:00,26.75,26.75,26.7,26.71,215400.0,16.6004,16.6004,16.5694,16.5756,215400.0
2010-03-02 10:15:00,26.71,26.72,26.68,26.7,279200.0,16.5756,16.5818,16.557,16.5694,279200.0
2010-03-02 10:20:00,26.71,26.72,26.69,26.71,197000.0,16.5756,16.5818,16.5632,16.5756,197000.0
2010-03-02 10:25:00,26.71,26.71,26.68,26.68,156200.0,16.5756,16.5756,16.557,16.557,156200.0
2010-03-02 10:30:00,26.68,26.73,26.67,26.72,320400.0,16.557,16.588,16.5508,16.5818,320400.0
2010-03-02 10:35:00,26.72,26.75,26.71,26.75,332600.0,16.5818,16.6004,16.5756,16.6004,332600.0
2010-03-02 10:40:00,26.75,26.76,26.73,26.73,279400.0,16.6004,16.6066,16.588,16.588,279400.0
2010-03-02 10:45:00,26.73,26.75,26.72,26.75,272600.0,16.588,16.6004,16.5818,16.6004,272600.0
2010-03-02 10:50:00,26.75,26.75,26.73,26.75,200400.0,16.6004,16.6004,16.588,16.6004,200400.0
2010-03-02 10:55:00,26.75,26.75,26.74,26.74,141000.0,16.6004,16.6004,16.5942,16.5942,141000.0
2010-03-02 11:00:00,26.75,26.75,26.73,26.74,152600.0,16.6004,16.6004,16.588,16.5942,152600.0
2010-03-02 11:05:00,26.74,26.77,26.73,26.75,495400.0,16.5942,16.6128,16.588,16.6004,495400.0
2010-03-02 11:10:00,26.75,26.8,26.74,26.75,163400.0,16.6004,16.6314,16.5942,16.6004,163400.0
2010-03-02 11:15:00,26.75,26.77,26.75,26.75,147000.0,16.6004,16.6128,16.6004,16.6004,147000.0
2010-03-02 11:20:00,26.76,26.77,26.75,26.75,298800.0,16.6066,16.6128,16.6004,16.6004,298800.0
2010-03-02 11:25:00,26.76,26.79,26.74,26.76,356600.0,16.6066,16.6252,16.5942,16.6066,356600.0
2010-03-02 11:30:00,26.75,26.77,26.75,26.75,203800.0,16.6004,16.6128,16.6004,16.6004,203800.0
2010-03-02 11:35:00,26.75,26.77,26.75,26.75,150600.0,16.6004,16.6128,16.6004,16.6004,150600.0
2010-03-02 11:40:00,26.75,26.75,26.72,26.73,178400.0,16.6004,16.6004,16.5818,16.588,178400.0
2010-03-02 11:45:00,26.73,26.74,26.7,26.71,149200.0,16.588,16.5942,16.5694,16.5756,149200.0
2010-03-02 11:50:00,26.72,26.78,26.72,26.75,457400.0,16.5818,16.619,16.5818,16.6004,457400.0
2010-03-02 11:55:00,26.75,26.78,26.75,26.77,124200.0,16.6004,16.619,16.6004,16.6128,124200.0
2010-03-02 12:00:00,26.77,26.77,26.75,26.75,194400.0,16.6128,16.6128,16.6004,16.6004,194400.0
2010-03-02 12:05:00,26.75,26.77,26.73,26.74,207800.0,16.6004,16.6128,16.588,16.5942,207800.0
2010-03-02 12:10:00,26.73,26.77,26.73,26.75,233800.0,16.588,16.6128,16.588,16.6004,233800.0
2010-03-02 12:15:00,26.75,26.75,26.73,26.73,93000.0,16.6004,16.6004,16.588,16.588,93000.0
2010-03-02 12:20:00,26.73,26.75,26.72,26.73,132400.0,16.588,16.6004,16.5818,16.588,132400.0
2010-03-02 12:25:00,26.73,26.75,26.72,26.75,218400.0,16.588,16.6004,16.5818,16.6004,218400.0
2010-03-02 12:30:00,26.75,26.78,26.73,26.73,364000.0,16.6004,16.619,16.588,16.588,364000.0
2010-03-02 12:35:00,26.73,26.76,26.72,26.75,272800.0,16.588,16.6066,16.5818,16.6004,272800.0
2010-03-02 12:40:00,26.75,26.75,26.74,26.75,110600.0,16.6004,16.6004,16.5942,16.6004,110600.0
2010-03-02 12:45:00,26.74,26.75,26.72,26.75,158800.0,16.5942,16.6004,16.5818,16.6004,158800.0
2010-03-02 12:50:00,26.74,26.75,26.73,26.73,109600.0,16.5942,16.6004,16.588,16.588,109600.0
2010-03-02 12:55:00,26.73,26.74,26.72,26.74,138000.0,16.588,16.5942,16.5818,16.5942,138000.0
2010-03-02 13:00:00,26.73,26.77,26.73,26.74,296200.0,16.588,16.6128,16.588,16.5942,296200.0
2010-03-02 13:05:00,26.75,26.75,26.73,26.73,110200.0,16.6004,16.6004,16.588,16.588,110200.0
2010-03-02 13:10:00,26.73,26.77,26.73,26.75,265000.0,16.588,16.6128,16.588,16.6004,265000.0
2010-03-02 13:15:00,26.75,26.76,26.75,26.75,124800.0,16.6004,16.6066,16.6004,16.6004,124800.0
2010-03-02 13:20:00,26.75,26.76,26.75,26.75,106400.0,16.6004,16.6066,16.6004,16.6004,106400.0
2010-03-02 13:25:00,26.75,26.75,26.73,26.74,47400.0,16.6004,16.6004,16.588,16.5942,47400.0
2010-03-02 13:30:00,26.74,26.74,26.72,26.72,93400.0,16.5942,16.5942,16.5818,16.5818,93400.0
2010-03-02 13:35:00,26.72,26.72,26.7,26.7,181800.0,16.5818,16.5818,16.5694,16.5694,181800.0
2010-03-02 13:40:00,26.7,26.74,26.7,26.72,248400.0,16.5694,16.5942,16.5694,16.5818,248400.0
2010-03-02 13:45:00,26.72,26.75,26.7,26.74,317200.0,16.5818,16.6004,16.5694,16.5942,317200.0
2010-03-02 13:50:00,26.74,26.75,26.74,26.74,167400.0,16.5942,16.6004,16.5942,16.5942,167400.0
2010-03-02 13:55:00,26.74,26.75,26.72,26.73,182800.0,16.5942,16.6004,16.5818,16.588,182800.0
2010-03-02 14:00:00,26.73,26.75,26.72,26.74,180800.0,16.588,16.6004,16.5818,16.5942,180800.0
2010-03-02 14:05:00,26.74,26.75,26.73,26.74,132400.0,16.5942,16.6004,16.588,16.5942,132400.0
2010-03-02 14:10:00,26.73,26.75,26.73,26.73,155200.0,16.588,16.6004,16.588,16.588,155200.0
2010-03-02 14:15:00,26.73,26.75,26.73,26.75,167000.0,16.588,16.6004,16.588,16.6004,167000.0
2010-03-02 14:20:00,26.75,26.75,26.74,26.75,130200.0,16.6004,16.6004,16.5942,16.6004,130200.0
2010-03-02 14:25:00,26.75,26.75,26.72,26.72,172400.0,16.6004,16.6004,16.5818,16.5818,172400.0
2010-03-02 14:30:00,26.72,26.72,26.7,26.72,192400.0,16.5818,16.5818,16.5694,16.5818,192400.0
2010-03-02 14:35:00,26.72,26.73,26.72,26.73,164800.0,16.5818,16.588,16.5818,16.588,164800.0
2010-03-02 14:40:00,26.73,26.73,26.7,26.71,159600.0,16.588,16.588,16.5694,16.5756,159600.0
2010-03-02 14:45:00,26.71,26.72,26.7,26.7,135600.0,16.5756,16.5818,16.5694,16.5694,135600.0
2010-03-02 14:50:00,26.7,26.72,26.69,26.72,309000.0,16.5694,16.5818,16.5632,16.5818,309000.0
2010-03-02 14:55:00,26.71,26.74,26.71,26.72,257400.0,16.5756,16.5942,16.5756,16.5818,257400.0
2010-03-02 15:00:00,26.72,26.73,26.71,26.71,206200.0,16.5818,16.588,16.5756,16.5756,206200.0
2010-03-02 15:05:00,26.72,26.74,26.71,26.73,405800.0,16.5818,16.5942,16.5756,16.588,405800.0
2010-03-02 15:10:00,26.73,26.73,26.71,26.73,227800.0,16.588,16.588,16.5756,16.588,227800.0
2010-03-02 15:15:00,26.73,26.75,26.71,26.71,434800.0,16.588,16.6004,16.5756,16.5756,434800.0
2010-03-02 15:20:00,26.71,26.71,26.69,26.69,395200.0,16.5756,16.5756,16.5632,16.5632,395200.0
2010-03-02 15:25:00,26.7,26.71,26.68,26.68,578200.0,16.5694,16.5756,16.557,16.557,578200.0
2010-03-02 15:30:00,26.68,26.69,26.67,26.67,612400.0,16.557,16.5632,16.5508,16.5508,612400.0
2010-03-02 15:35:00,26.68,26.68,26.67,26.67,557600.0,16.557,16.557,16.5508,16.5508,557600.0
2010-03-02 15:40:00,26.67,26.68,26.61,26.66,558000.0,16.5508,16.557,16.5135,16.5446,558000.0
2010-03-02 15:45:00,26.66,26.69,26.65,26.67,576200.0,16.5446,16.5632,16.5383,16.5508,576200.0
2010-03-02 15:50:00,26.66,26.67,26.6,26.6,1763800.0,16.5446,16.5508,16.5073,16.5073,1763800.0
2010-03-02 15:55:00,26.6,26.65,26.58,26.64,1496400.0,16.5073,16.5383,16.4949,16.5321,1496400.0
2010-03-03 09:30:00,26.65,26.77,26.65,26.72,582200.0,16.5383,16.6128,16.5383,16.5818,582200.0
2010-03-03 09:35:00,26.73,26.74,26.68,26.69,272400.0,16.588,16.5942,16.557,16.5632,272400.0
2010-03-03 09:40:00,26.69,26.69,26.63,26.65,447000.0,16.5632,16.5632,16.5259,16.5383,447000.0
2010-03-03 09:45:00,26.65,26.65,26.59,26.61,503200.0,16.5383,16.5383,16.5011,16.5135,503200.0
2010-03-03 09:50:00,26.61,26.66,26.6,26.64,331600.0,16.5135,16.5446,16.5073,16.5321,331600.0
2010-03-03 09:55:00,26.64,26.67,26.63,26.64,242800.0,16.5321,16.5508,16.5259,16.5321,242800.0
2010-03-03 10:00:00,26.63,26.68,26.63,26.64,576600.0,16.5259,16.557,16.5259,16.5321,576600.0
2010-03-03 10:05:00,26.64,26.66,26.63,26.63,285200.0,16.5321,16.5446,16.5259,16.5259,285200.0
2010-03-03 10:10:00,26.63,26.65,26.63,26.64,211400.0,16.5259,16.5383,16.5259,16.5321,211400.0
2010-03-03 10:15:00,26.64,26.69,26.64,26.68,219200.0,16.5321,16.5632,16.5321,16.557,219200.0
2010-03-03 10:20:00,26.68,26.7,26.68,26.69,276400.0,16.557,16.5694,16.557,16.5632,276400.0
2010-03-03 10:25:00,26.7,26.71,26.68,26.69,383000.0,16.5694,16.5756,16.557,16.5632,383000.0
2010-03-03 10:30:00,26.68,26.69,26.64,26.65,359000.0,16.557,16.5632,16.5321,16.5383,359000.0
2010-03-03 10:35:00,26.65,26.7,26.65,26.66,379200.0,16.5383,16.5694,16.5383,16.5446,379200.0
2010-03-03 10:40:00,26.66,26.68,26.65,26.66,150800.0,16.5446,16.557,16.5383,16.5446,150800.0
2010-03-03 10:45:00,26.66,26.7,26.66,26.7,189600.0,16.5446,16.5694,16.5446,16.5694,189600.0
2010-03-03 10:50:00,26.7,26.72,26.69,26.72,148800.0,16.5694,16.5818,16.5632,16.5818,148800.0
2010-03-03 10:55:00,26.72,26.74,26.71,26.72,232600.0,16.5818,16.5942,16.5756,16.5818,232600.0
2010-03-03 11:00:00,26.72,26.75,26.71,26.71,233400.0,16.5818,16.6004,16.5756,16.5756,233400.0
2010-03-03 11:05:00,26.71,26.72,26.7,26.7,226200.0,16.5756,16.5818,16.5694,16.5694,226200.0
2010-03-03 11:10:00,26.7,26.7,26.68,26.7,189800.0,16.5694,16.5694,16.557,16.5694,189800.0
2010-03-03 11:15:00,26.69,26.72,26.68,26.72,231000.0,16.5632,16.5818,16.557,16.5818,231000.0
2010-03-03 11:20:00,26.72,26.8,26.72,26.78,619600.0,16.5818,16.6314,16.5818,16.619,619600.0
2010-03-03 11:25:00,26.78,26.83,26.78,26.82,309000.0,16.619,16.6501,16.619,16.6438,309000.0
2010-03-03 11:30:00,26.83,26.84,26.81,26.82,291200.0,16.6501,16.6563,16.6376,16.6438,291200.0
2010-03-03 11:35:00,26.82,26.83,26.8,26.82,159000.0,16.6438,16.6501,16.6314,16.6438,159000.0
2010-03-03 11:40:00,26.81,26.84,26.81,26.83,153000.0,16.6376,16.6563,16.6376,16.6501,153000.0
2010-03-03 11:45:00,26.83,26.85,26.83,26.85,261400.0,16.6501,16.6625,16.6501,16.6625,261400.0
2010-03-03 11:50:00,26.84,26.88,26.84,26.88,307000.0,16.6563,16.6811,16.6563,16.6811,307000.0
2010-03-03 11:55:00,26.87,26.89,26.87,26.87,155400.0,16.6749,16.6873,16.6749,16.6749,155400.0
2010-03-03 12:00:00,26.87,26.88,26.83,26.84,195400.0,16.6749,16.6811,16.6501,16.6563,195400.0
2010-03-03 12:05:00,26.83,26.85,26.82,26.84,181800.0,16.6501,16.6625,16.6438,16.6563,181800.0
2010-03-03 12:10:00,26.84,26.85,26.84,26.85,96000.0,16.6563,16.6625,16.6563,16.6625,96000.0
2010-03-03 12:15:00,26.85,26.85,26.85,26.85,101000.0,16.6625,16.6625,16.6625,16.6625,101000.0
2010-03-03 12:20:00,26.85,26.85,26.81,26.83,264200.0,16.6625,16.6625,16.6376,16.6501,264200.0
2010-03-03 12:25:00,26.83,26.87,26.83,26.87,120400.0,16.6501,16.6749,16.6501,16.6749,120400.0
2010-03-03 12:30:00,26.87,26.88,26.84,26.84,156200.0,16.6749,16.6811,16.6563,16.6563,156200.0
2010-03-03 12:35:00,26.84,26.85,26.82,26.83,177200.0,16.6563,16.6625,16.6438,16.6501,177200.0
2010-03-03 12:40:00,26.83,26.83,26.8,26.82,178200.0,16.6501,16.6501,16.6314,16.6438,178200.0
2010-03-03 12:45:00,26.82,26.84,26.82,26.82,141600.0,16.6438,16.6563,16.6438,16.6438,141600.0
2010-03-03 12:50:00,26.82,26.82,26.81,26.82,159400.0,16.6438,16.6438,16.6376,16.6438,159400.0
2010-03-03 12:55:00,26.82,26.82,26.8,26.8,90000.0,16.6438,16.6438,16.6314,16.6314,90000.0
2010-03-03 13:00:00,26.81,26.82,26.8,26.82,142400.0,16.6376,16.6438,16.6314,16.6438,142400.0
2010-03-03 13:05:00,26.82,26.82,26.81,26.82,63600.0,16.6438,16.6438,16.6376,16.6438,63600.0
2010-03-03 13:10:00,26.82,26.84,26.81,26.84,150800.0,16.6438,16.6563,16.6376,16.6563,150800.0
2010-03-03 13:15:00,26.84,26.88,26.84,26.86,173400.0,16.6563,16.6811,16.6563,16.6687,173400.0
2010-03-03 13:20:00,26.86,26.88,26.86,26.87,127200.0,16.6687,16.6811,16.6687,16.6749,127200.0
2010-03-03 13:25:00,26.87,26.89,26.86,26.86,187800.0,16.6749,16.6873,16.6687,16.6687,187800.0
2010-03-03 13:30:00,26.87,26.89,26.86,26.88,417400.0,16.6749,16.6873,16.6687,16.6811,417400.0
2010-03-03 13:35:00,26.88,26.88,26.86,26.88,138600.0,16.6811,16.6811,16.6687,16.6811,138600.0
2010-03-03 13:40:00,26.88,26.89,26.86,26.86,169600.0,16.6811,16.6873,16.6687,16.6687,169600.0
2010-03-03 13:45:00,26.86,26.88,26.86,26.88,148000.0,16.6687,16.6811,16.6687,16.6811,148000.0
2010-03-03 13:50:00,26.88,26.89,26.88,26.89,124000.0,16.6811,16.6873,16.6811,16.6873,124000.0
2010-03-03 13:55:00,26.89,26.91,26.89,26.91,311000.0,16.6873,16.6997,16.6873,16.6997,311000.0
2010-03-03 14:00:00,26.91,26.97,26.91,26.94,417800.0,16.6997,16.7369,16.6997,16.7183,417800.0
2010-03-03 14:05:00,26.93,26.95,26.91,26.95,203600.0,16.7121,16.7245,16.6997,16.7245,203600.0
2010-03-03 14:10:00,26.95,26.97,26.93,26.93,214800.0,16.7245,16.7369,16.7121,16.7121,214800.0
2010-03-03 14:15:00,26.93,26.93,26.91,26.92,243200.0,16.7121,16.7121,16.6997,16.7059,243200.0
2010-03-03 14:20:00,26.92,26.95,26.91,26.95,466600.0,16.7059,16.7245,16.6997,16.7245,466600.0
2010-03-03 14:25:00,26.94,26.95,26.93,26.94,228000.0,16.7183,16.7245,16.7121,16.7183,228000.0
2010-03-03 14:30:00,26.94,26.95,26.93,26.93,224600.0,16.7183,16.7245,16.7121,16.7121,224600.0
2010-03-03 14:35:00,26.93,26.96,26.93,26.94,322400.0,16.7121,16.7307,16.7121,16.7183,322400.0
2010-03-03 14:40:00,26.93,26.95,26.92,26.93,336200.0,16.7121,16.7245,16.7059,16.7121,336200.0
2010-03-03 14:45:00,26.92,26.93,26.9,26.91,360400.0,16.7059,16.7121,16.6935,16.6997,360400.0
2010-03-03 14:50:00,26.91,26.93,26.91,26.93,235600.0,16.6997,16.7121,16.6997,16.7121,235600.0
2010-03-03 14:55:00,26.93,26.95,26.92,26.93,367800.0,16.7121,16.7245,16.7059,16.7121,367800.0
2010-03-03 15:00:00,26.93,26.94,26.93,26.93,368000.0,16.7121,16.7183,16.7121,16.7121,368000.0
2010-03-03 15:05:00,26.93,26.95,26.93,26.95,332800.0,16.7121,16.7245,16.7121,16.7245,332800.0
2010-03-03 15:10:00,26.95,26.99,26.93,26.98,409000.0,16.7245,16.7493,16.7121,16.7431,409000.0
2010-03-03 15:15:00,26.98,27.0,26.97,26.99,206200.0,16.7431,16.7555,16.7369,16.7493,206200.0
2010-03-03 15:20:00,26.98,26.99,26.95,26.99,296200.0,16.7431,16.7493,16.7245,16.7493,296200.0
2010-03-03 15:25:00,26.99,27.03,26.98,27.03,392600.0,16.7493,16.7742,16.7431,16.7742,392600.0
2010-03-03 15:30:00,27.02,27.03,26.99,27.02,572600.0,16.768,16.7742,16.7493,16.768,572600.0
2010-03-03 15:35:00,27.02,27.05,26.98,27.02,1160000.0,16.768,16.7866,16.7431,16.768,1160000.0
2010-03-03 15:40:00,27.02,27.04,27.0,27.04,731600.0,16.768,16.7804,16.7555,16.7804,731600.0
2010-03-03 15:45:00,27.04,27.06,27.03,27.06,788600.0,16.7804,16.7928,16.7742,16.7928,788600.0
2010-03-03 15:50:00,27.06,27.06,27.0,27.01,1022000.0,16.7928,16.7928,16.7555,16.7618,1022000.0
2010-03-03 15:55:00,27.0,27.01,26.97,26.98,1338800.0,16.7555,16.7618,16.7369,16.7431,1338800.0
2010-03-04 09:30:00,27.35,27.47,27.32,27.47,1249000.0,16.9728,17.0472,16.9541,17.0472,1249000.0
2010-03-04 09:35:00,27.46,27.52,27.43,27.45,1078600.0,17.041,17.0782,17.0224,17.0348,1078600.0
2010-03-04 09:40:00,27.45,27.52,27.45,27.48,882600.0,17.0348,17.0782,17.0348,17.0534,882600.0
2010-03-04 09:45:00,27.48,27.49,27.42,27.43,894800.0,17.0534,17.0596,17.0162,17.0224,894800.0
2010-03-04 09:50:00,27.43,27.44,27.4,27.44,483400.0,17.0224,17.0286,17.0038,17.0286,483400.0
2010-03-04 09:55:00,27.44,27.45,27.38,27.41,422000.0,17.0286,17.0348,16.9914,17.01,422000.0
2010-03-04 10:00:00,27.41,27.42,27.36,27.36,496800.0,17.01,17.0162,16.979,16.979,496800.0
2010-03-04 10:05:00,27.36,27.43,27.34,27.39,635000.0,16.979,17.0224,16.9665,16.9976,635000.0
2010-03-04 10:10:00,27.39,27.43,27.38,27.41,407400.0,16.9976,17.0224,16.9914,17.01,407400.0
2010-03-04 10:15:00,27.41,27.42,27.38,27.41,283200.0,17.01,17.0162,16.9914,17.01,283200.0
2010-03-04 10:20:00,27.41,27.43,27.41,27.42,270200.0,17.01,17.0224,17.01,17.0162,270200.0
2010-03-04 10:25:00,27.43,27.44,27.41,27.43,337200.0,17.0224,17.0286,17.01,17.0224,337200.0
2010-03-04 10:30:00,27.43,27.43,27.35,27.35,412200.0,17.0224,17.0224,16.9728,16.9728,412200.0
2010-03-04 10:35:00,27.35,27.38,27.32,27.36,705000.0,16.9728,16.9914,16.9541,16.979,705000.0
2010-03-04 10:40:00,27.36,27.36,27.34,27.34,301600.0,16.979,16.979,16.9665,16.9665,301600.0
2010-03-04 10:45:00,27.34,27.35,27.32,27.33,300600.0,16.9665,16.9728,16.9541,16.9603,300600.0
2010-03-04 10:50:00,27.33,27.33,27.3,27.32,269000.0,16.9603,16.9603,16.9417,16.9541,269000.0
2010-03-04 10:55:00,27.32,27.33,27.28,27.29,293600.0,16.9541,16.9603,16.9293,16.9355,293600.0
2010-03-04 11:00:00,27.29,27.3,27.27,27.3,200800.0,16.9355,16.9417,16.9231,16.9417,200800.0
2010-03-04 11:05:00,27.29,27.34,27.28,27.34,263400.0,16.9355,16.9665,16.9293,16.9665,263400.0
2010-03-04 11:10:00,27.34,27.36,27.33,27.34,173200.0,16.9665,16.979,16.9603,16.9665,173200.0
2010-03-04 11:15:00,27.34,27.38,27.34,27.38,132400.0,16.9665,16.9914,16.9665,16.9914,132400.0
2010-03-04 11:20:00,27.38,27.39,27.36,27.38,331600.0,16.9914,16.9976,16.979,16.9914,331600.0
2010-03-04 11:25:00,27.39,27.42,27.38,27.41,315200.0,16.9976,17.0162,16.9914,17.01,315200.0
2010-03-04 11:30:00,27.42,27.42,27.37,27.37,199600.0,17.0162,17.0162,16.9852,16.9852,199600.0
2010-03-04 11:35:00,27.37,27.37,27.31,27.32,667600.0,16.9852,16.9852,16.9479,16.9541,667600.0
2010-03-04 11:40:00,27.32,27.32,27.29,27.29,174400.0,16.9541,16.9541,16.9355,16.9355,174400.0
2010-03-04 11:45:00,27.29,27.31,27.28,27.29,166800.0,16.9355,16.9479,16.9293,16.9355,166800.0
2010-03-04 11:50:00,27.29,27.32,27.29,27.3,148800.0,16.9355,16.9541,16.9355,16.9417,148800.0
2010-03-04 11:55:00,27.3,27.31,27.28,27.3,152000.0,16.9417,16.9479,16.9293,16.9417,152000.0
2010-03-04 12:00:00,27.3,27.33,27.3,27.31,225600.0,16.9417,16.9603,16.9417,16.9479,225600.0
2010-03-04 12:05:00,27.31,27.32,27.26,27.27,421800.0,16.9479,16.9541,16.9169,16.9231,421800.0
2010-03-04 12:10:00,27.27,27.28,27.25,27.25,351200.0,16.9231,16.9293,16.9107,16.9107,351200.0
2010-03-04 12:15:00,27.26,27.29,27.26,27.28,155400.0,16.9169,16.9355,16.9169,16.9293,155400.0
2010-03-04 12:20:00,27.28,27.29,27.25,27.27,196800.0,16.9293,16.9355,16.9107,16.9231,196800.0
2010-03-04 12:25:00,27.27,27.28,27.25,27.26,124200.0,16.9231,16.9293,16.9107,16.9169,124200.0
2010-03-04 12:30:00,27.26,27.28,27.25,27.27,139000.0,16.9169,16.9293,16.9107,16.9231,139000.0
2010-03-04 12:35:00,27.27,27.28,27.25,27.27,110800.0,16.9231,16.9293,16.9107,16.9231,110800.0
2010-03-04 12:40:00,27.27,27.27,27.25,27.27,144000.0,16.9231,16.9231,16.9107,16.9231,144000.0
2010-03-04 12:45:00,27.27,27.28,27.25,27.28,134800.0,16.9231,16.9293,16.9107,16.9293,134800.0
2010-03-04 12:50:00,27.27,27.27,27.24,27.25,405200.0,16.9231,16.9231,16.9045,16.9107,405200.0
2010-03-04 12:55:00,27.25,27.4,27.24,27.25,234000.0,16.9107,17.0038,16.9045,16.9107,234000.0
2010-03-04 13:00:00,27.25,27.27,27.25,27.27,121600.0,16.9107,16.9231,16.9107,16.9231,121600.0
2010-03-04 13:05:00,27.27,27.29,27.26,27.29,245800.0,16.9231,16.9355,16.9169,16.9355,245800.0
2010-03-04 13:10:00,27.29,27.31,27.29,27.31,165600.0,16.9355,16.9479,16.9355,16.9479,165600.0
2010-03-04 13:15:00,27.31,27.32,27.26,27.27,629600.0,16.9479,16.9541,16.9169,16.9231,629600.0
2010-03-04 13:20:00,27.27,27.28,27.24,27.25,185800.0,16.9231,16.9293,16.9045,16.9107,185800.0
2010-03-04 13:25:00,27.25,27.28,27.25,27.27,152800.0,16.9107,16.9293,16.9107,16.9231,152800.0
2010-03-04 13:30:00,27.27,27.27,27.24,27.26,138000.0,16.9231,16.9231,16.9045,16.9169,138000.0
2010-03-04 13:35:00,27.26,27.26,27.24,27.25,149400.0,16.9169,16.9169,16.9045,16.9107,149400.0
2010-03-04 13:40:00,27.25,27.28,27.24,27.25,225400.0,16.9107,16.9293,16.9045,16.9107,225400.0
2010-03-04 13:45:00,27.25,27.26,27.23,27.23,189000.0,16.9107,16.9169,16.8983,16.8983,189000.0
2010-03-04 13:50:00,27.23,27.25,27.23,27.24,223400.0,16.8983,16.9107,16.8983,16.9045,223400.0
2010-03-04 13:55:00,27.24,27.25,27.22,27.22,210400.0,16.9045,16.9107,16.8921,16.8921,210400.0
2010-03-04 14:00:00,27.22,27.25,27.22,27.25,128600.0,16.8921,16.9107,16.8921,16.9107,128600.0
2010-03-04 14:05:00,27.25,27.27,27.25,27.26,169400.0,16.9107,16.9231,16.9107,16.9169,169400.0
2010-03-04 14:10:00,27.27,27.27,27.24,27.25,220600.0,16.9231,16.9231,16.9045,16.9107,220600.0
2010-03-04 14:15:00,27.26,27.28,27.25,27.27,296200.0,16.9169,16.9293,16.9107,16.9231,296200.0
2010-03-04 14:20:00,27.27,27.27,27.23,27.23,333200.0,16.9231,16.9231,16.8983,16.8983,333200.0
2010-03-04 14:25:00,27.23,27.25,27.21,27.25,613600.0,16.8983,16.9107,16.8859,16.9107,613600.0
2010-03-04 14:30:00,27.25,27.28,27.25,27.25,536800.0,16.9107,16.9293,16.9107,16.9107,536800.0
2010-03-04 14:35:00,27.25,27.25,27.24,27.24,273800.0,16.9107,16.9107,16.9045,16.9045,273800.0
2010-03-04 14:40:00,27.25,27.25,27.24,27.25,159800.0,16.9107,16.9107,16.9045,16.9107,159800.0
2010-03-04 14:45:00,27.25,27.25,27.23,27.23,224600.0,16.9107,16.9107,16.8983,16.8983,224600.0
2010-03-04 14:50:00,27.23,27.24,27.22,27.23,171600.0,16.8983,16.9045,16.8921,16.8983,171600.0
2010-03-04 14:55:00,27.23,27.25,27.21,27.25,119800.0,16.8983,16.9107,16.8859,16.9107,119800.0
2010-03-04 15:00:00,27.25,27.27,27.24,27.25,246400.0,16.9107,16.9231,16.9045,16.9107,246400.0
2010-03-04 15:05:00,27.25,27.25,27.2,27.2,522000.0,16.9107,16.9107,16.8797,16.8797,522000.0
2010-03-04 15:10:00,27.2,27.21,27.2,27.2,164800.0,16.8797,16.8859,16.8797,16.8797,164800.0
2010-03-04 15:15:00,27.2,27.2,27.18,27.2,350400.0,16.8797,16.8797,16.8673,16.8797,350400.0
2010-03-04 15:20:00,27.2,27.21,27.18,27.2,222400.0,16.8797,16.8859,16.8673,16.8797,222400.0
2010-03-04 15:25:00,27.2,27.2,27.16,27.17,545400.0,16.8797,16.8797,16.8548,16.861,545400.0
2010-03-04 15:30:00,27.17,27.18,27.17,27.18,524400.0,16.861,16.8673,16.861,16.8673,524400.0
2010-03-04 15:35:00,27.17,27.23,27.17,27.23,524200.0,16.861,16.8983,16.861,16.8983,524200.0
2010-03-04 15:40:00,27.23,27.25,27.23,27.25,400400.0,16.8983,16.9107,16.8983,16.9107,400400.0
2010-03-04 15:45:00,27.25,27.27,27.24,27.25,670200.0,16.9107,16.9231,16.9045,16.9107,670200.0
2010-03-04 15:50:00,27.25,27.28,27.24,27.27,831000.0,16.9107,16.9293,16.9045,16.9231,831000.0
2010-03-04 15:55:00,27.27,27.28,27.24,27.24,1037800.0,16.9231,16.9293,16.9045,16.9045,1037800.0
2010-03-05 09:30:00,27.35,27.48,27.27,27.3,820800.0,16.9728,17.0534,16.9231,16.9417,820800.0
2010-03-05 09:35:00,27.3,27.31,27.18,27.2,555400.0,16.9417,16.9479,16.8673,16.8797,555400.0
2010-03-05 09:40:00,27.19,27.3,27.18,27.25,458200.0,16.8735,16.9417,16.8673,16.9107,458200.0
2010-03-05 09:45:00,27.24,27.32,27.23,27.32,332600.0,16.9045,16.9541,16.8983,16.9541,332600.0
2010-03-05 09:50:00,27.32,27.35,27.28,27.3,406600.0,16.9541,16.9728,16.9293,16.9417,406600.0
2010-03-05 09:55:00,27.3,27.3,27.27,27.29,286400.0,16.9417,16.9417,16.9231,16.9355,286400.0
2010-03-05 10:00:00,27.29,27.31,27.26,27.26,296600.0,16.9355,16.9479,16.9169,16.9169,296600.0
2010-03-05 10:05:00,27.27,27.29,27.25,27.28,247400.0,16.9231,16.9355,16.9107,16.9293,247400.0
2010-03-05 10:10:00,27.27,27.3,27.27,27.3,271400.0,16.9231,16.9417,16.9231,16.9417,271400.0
2010-03-05 10:15:00,27.3,27.33,27.29,27.32,351600.0,16.9417,16.9603,16.9355,16.9541,351600.0
2010-03-05 10:20:00,27.32,27.32,27.29,27.32,439600.0,16.9541,16.9541,16.9355,16.9541,439600.0
2010-03-05 10:25:00,27.32,27.36,27.31,27.35,335200.0,16.9541,16.979,16.9479,16.9728,335200.0
2010-03-05 10:30:00,27.34,27.35,27.29,27.3,193000.0,16.9665,16.9728,16.9355,16.9417,193000.0
2010-03-05 10:35:00,27.3,27.32,27.29,27.3,200400.0,16.9417,16.9541,16.9355,16.9417,200400.0
2010-03-05 10:40:00,27.3,27.3,27.28,27.28,211600.0,16.9417,16.9417,16.9293,16.9293,211600.0
2010-03-05 10:45:00,27.28,27.32,27.27,27.31,258800.0,16.9293,16.9541,16.9231,16.9479,258800.0
2010-03-05 10:50:00,27.31,27.35,27.31,27.35,144800.0,16.9479,16.9728,16.9479,16.9728,144800.0
2010-03-05 10:55:00,27.35,27.37,27.34,27.37,215400.0,16.9728,16.9852,16.9665,16.9852,215400.0
2010-03-05 11:00:00,27.37,27.37,27.36,27.36,209400.0,16.9852,16.9852,16.979,16.979,209400.0
2010-03-05 11:05:00,27.36,27.36,27.31,27.33,158600.0,16.979,16.979,16.9479,16.9603,158600.0
2010-03-05 11:10:00,27.33,27.34,27.32,27.33,129400.0,16.9603,16.9665,16.9541,16.9603,129400.0
2010-03-05 11:15:00,27.32,27.37,27.32,27.36,264600.0,16.9541,16.9852,16.9541,16.979,264600.0
2010-03-05 11:20:00,27.36,27.39,27.36,27.38,211000.0,16.979,16.9976,16.979,16.9914,211000.0
2010-03-05 11:25:00,27.38,27.4,27.37,27.4,215800.0,16.9914,17.0038,16.9852,17.0038,215800.0
2010-03-05 11:30:00,27.4,27.4,27.38,27.38,230600.0,17.0038,17.0038,16.9914,16.9914,230600.0
2010-03-05 11:35:00,27.38,27.4,27.38,27.39,265000.0,16.9914,17.0038,16.9914,16.9976,265000.0
2010-03-05 11:40:00,27.39,27.4,27.38,27.39,124400.0,16.9976,17.0038,16.9914,16.9976,124400.0
2010-03-05 11:45:00,27.39,27.39,27.38,27.38,101200.0,16.9976,16.9976,16.9914,16.9914,101200.0
2010-03-05 11:50:00,27.38,27.39,27.36,27.36,438000.0,16.9914,16.9976,16.979,16.979,438000.0
2010-03-05 11:55:00,27.36,27.37,27.36,27.36,109600.0,16.979,16.9852,16.979,16.979,109600.0
2010-03-05 12:00:00,27.36,27.36,27.34,27.34,166400.0,16.979,16.979,16.9665,16.9665,166400.0
2010-03-05 12:05:00,27.34,27.34,27.3,27.3,217400.0,16.9665,16.9665,16.9417,16.9417,217400.0
2010-03-05 12:10:00,27.3,27.3,27.28,27.28,143000.0,16.9417,16.9417,16.9293,16.9293,143000.0
2010-03-05 12:15:00,27.28,27.29,27.28,27.29,93400.0,16.9293,16.9355,16.9293,16.9355,93400.0
2010-03-05 12:20:00,27.29,27.31,27.28,27.29,238800.0,16.9355,16.9479,16.9293,16.9355,238800.0
2010-03-05 12:25:00,27.28,27.28,27.23,27.24,399000.0,16.9293,16.9293,16.8983,16.9045,399000.0
2010-03-05 12:30:00,27.24,27.25,27.23,27.23,199600.0,16.9045,16.9107,16.8983,16.8983,199600.0
2010-03-05 12:35:00,27.23,27.25,27.23,27.24,75800.0,16.8983,16.9107,16.8983,16.9045,75800.0
2010-03-05 12:40:00,27.24,27.25,27.23,27.23,179600.0,16.9045,16.9107,16.8983,16.8983,179600.0
2010-03-05 12:45:00,27.23,27.25,27.23,27.24,106200.0,16.8983,16.9107,16.8983,16.9045,106200.0
2010-03-05 12:50:00,27.24,27.29,27.24,27.29,233400.0,16.9045,16.9355,16.9045,16.9355,233400.0
2010-03-05 12:55:00,27.29,27.29,27.27,27.29,135000.0,16.9355,16.9355,16.9231,16.9355,135000.0
2010-03-05 13:00:00,27.29,27.29,27.27,27.29,236000.0,16.9355,16.9355,16.9231,16.9355,236000.0
2010-03-05 13:05:00,27.29,27.31,27.28,27.31,198000.0,16.9355,16.9479,16.9293,16.9479,198000.0
2010-03-05 13:10:00,27.31,27.31,27.28,27.3,244800.0,16.9479,16.9479,16.9293,16.9417,244800.0
2010-03-05 13:15:00,27.3,27.31,27.29,27.3,88800.0,16.9417,16.9479,16.9355,16.9417,88800.0
2010-03-05 13:20:00,27.3,27.32,27.28,27.32,121200.0,16.9417,16.9541,16.9293,16.9541,121200.0
2010-03-05 13:25:00,27.32,27.33,27.3,27.33,136400.0,16.9541,16.9603,16.9417,16.9603,136400.0
2010-03-05 13:30:00,27.33,27.34,27.32,27.33,159200.0,16.9603,16.9665,16.9541,16.9603,159200.0
2010-03-05 13:35:00,27.32,27.35,27.32,27.32,213000.0,16.9541,16.9728,16.9541,16.9541,213000.0
2010-03-05 13:40:00,27.32,27.34,27.32,27.32,119600.0,16.9541,16.9665,16.9541,16.9541,119600.0
2010-03-05 13:45:00,27.32,27.33,27.3,27.31,332600.0,16.9541,16.9603,16.9417,16.9479,332600.0
2010-03-05 13:50:00,27.3,27.32,27.29,27.3,337200.0,16.9417,16.9541,16.9355,16.9417,337200.0
2010-03-05 13:55:00,27.3,27.3,27.28,27.29,327200.0,16.9417,16.9417,16.9293,16.9355,327200.0
2010-03-05 14:00:00,27.29,27.29,27.27,27.27,191000.0,16.9355,16.9355,16.9231,16.9231,191000.0
2010-03-05 14:05:00,27.27,27.28,27.27,27.27,169200.0,16.9231,16.9293,16.9231,16.9231,169200.0
2010-03-05 14:10:00,27.26,27.27,27.25,27.25,338800.0,16.9169,16.9231,16.9107,16.9107,338800.0
2010-03-05 14:15:00,27.25,27.26,27.23,27.24,158000.0,16.9107,16.9169,16.8983,16.9045,158000.0
2010-03-05 14:20:00,27.24,27.26,27.24,27.25,339800.0,16.9045,16.9169,16.9045,16.9107,339800.0
2010-03-05 14:25:00,27.25,27.28,27.24,27.27,376600.0,16.9107,16.9293,16.9045,16.9231,376600.0
2010-03-05 14:30:00,27.26,27.27,27.24,27.25,212600.0,16.9169,16.9231,16.9045,16.9107,212600.0
2010-03-05 14:35:00,27.25,27.25,27.25,27.25,142800.0,16.9107,16.9107,16.9107,16.9107,142800.0
2010-03-05 14:40:00,27.25,27.29,27.25,27.25,581000.0,16.9107,16.9355,16.9107,16.9107,581000.0
2010-03-05 14:45:00,27.26,27.29,27.25,27.28,633600.0,16.9169,16.9355,16.9107,16.9293,633600.0
2010-03-05 14:50:00,27.28,27.3,27.27,27.29,255400.0,16.9293,16.9417,16.9231,16.9355,255400.0
2010-03-05 14:55:00,27.28,27.29,27.27,27.28,187600.0,16.9293,16.9355,16.9231,16.9293,187600.0
2010-03-05 15:00:00,27.29,27.33,27.28,27.33,625000.0,16.9355,16.9603,16.9293,16.9603,625000.0
2010-03-05 15:05:00,27.33,27.33,27.29,27.3,500000.0,16.9603,16.9603,16.9355,16.9417,500000.0
2010-03-05 15:10:00,27.3,27.3,27.29,27.3,130600.0,16.9417,16.9417,16.9355,16.9417,130600.0
2010-03-05 15:15:00,27.3,27.31,27.28,27.28,364200.0,16.9417,16.9479,16.9293,16.9293,364200.0
2010-03-05 15:20:00,27.28,27.31,27.28,27.3,407800.0,16.9293,16.9479,16.9293,16.9417,407800.0
2010-03-05 15:25:00,27.3,27.31,27.28,27.3,253400.0,16.9417,16.9479,16.9293,16.9417,253400.0
2010-03-05 15:30:00,27.3,27.33,27.3,27.32,563000.0,16.9417,16.9603,16.9417,16.9541,563000.0
2010-03-05 15:35:00,27.32,27.32,27.3,27.3,442000.0,16.9541,16.9541,16.9417,16.9417,442000.0
2010-03-05 15:40:00,27.3,27.31,27.3,27.31,312600.0,16.9417,16.9479,16.9417,16.9479,312600.0
2010-03-05 15:45:00,27.31,27.31,27.3,27.3,374400.0,16.9479,16.9479,16.9417,16.9417,374400.0
2010-03-05 15:50:00,27.3,27.33,27.3,27.33,712800.0,16.9417,16.9603,16.9417,16.9603,712800.0
2010-03-05 15:55:00,27.33,27.35,27.32,27.35,1159800.0,16.9603,16.9728,16.9541,16.9728,1159800.0
2010-03-08 09:30:00,27.36,27.43,27.3,27.31,495600.0,16.979,17.0224,16.9417,16.9479,495600.0
2010-03-08 09:35:00,27.32,27.33,27.25,27.25,271000.0,16.9541,16.9603,16.9107,16.9107,271000.0
2010-03-08 09:40:00,27.26,27.38,27.25,27.36,419800.0,16.9169,16.9914,16.9107,16.979,419800.0
2010-03-08 09:45:00,27.36,27.37,27.28,27.28,311000.0,16.979,16.9852,16.9293,16.9293,311000.0
2010-03-08 09:50:00,27.28,27.29,27.24,27.25,163800.0,16.9293,16.9355,16.9045,16.9107,163800.0
2010-03-08 09:55:00,27.25,27.27,27.24,27.25,229600.0,16.9107,16.9231,16.9045,16.9107,229600.0
2010-03-08 10:00:00,27.25,27.29,27.25,27.29,193200.0,16.9107,16.9355,16.9107,16.9355,193200.0
2010-03-08 10:05:00,27.28,27.31,27.26,27.28,300800.0,16.9293,16.9479,16.9169,16.9293,300800.0
2010-03-08 10:10:00,27.28,27.28,27.24,27.25,216400.0,16.9293,16.9293,16.9045,16.9107,216400.0
2010-03-08 10:15:00,27.25,27.26,27.24,27.26,262800.0,16.9107,16.9169,16.9045,16.9169,262800.0
2010-03-08 10:20:00,27.26,27.26,27.24,27.24,138200.0,16.9169,16.9169,16.9045,16.9045,138200.0
2010-03-08 10:25:00,27.24,27.25,27.23,27.23,157400.0,16.9045,16.9107,16.8983,16.8983,157400.0
2010-03-08 10:30:00,27.23,27.24,27.19,27.19,286400.0,16.8983,16.9045,16.8735,16.8735,286400.0
2010-03-08 10:35:00,27.19,27.2,27.18,27.19,402400.0,16.8735,16.8797,16.8673,16.8735,402400.0
2010-03-08 10:40:00,27.19,27.21,27.18,27.21,259200.0,16.8735,16.8859,16.8673,16.8859,259200.0
2010-03-08 10:45:00,27.21,27.22,27.21,27.21,122800.0,16.8859,16.8921,16.8859,16.8859,122800.0
2010-03-08 10:50:00,27.21,27.22,27.2,27.22,467000.0,16.8859,16.8921,16.8797,16.8921,467000.0
2010-03-08 10:55:00,27.22,27.23,27.22,27.23,210600.0,16.8921,16.8983,16.8921,16.8983,210600.0
2010-03-08 11:00:00,27.23,27.23,27.21,27.21,136000.0,16.8983,16.8983,16.8859,16.8859,136000.0
2010-03-08 11:05:00,27.21,27.25,27.21,27.23,100400.0,16.8859,16.9107,16.8859,16.8983,100400.0
2010-03-08 11:10:00,27.23,27.23,27.2,27.21,124600.0,16.8983,16.8983,16.8797,16.8859,124600.0
2010-03-08 11:15:00,27.21,27.21,27.18,27.18,149000.0,16.8859,16.8859,16.8673,16.8673,149000.0
2010-03-08 11:20:00,27.19,27.2,27.18,27.19,285800.0,16.8735,16.8797,16.8673,16.8735,285800.0
2010-03-08 11:25:00,27.19,27.2,27.18,27.2,91000.0,16.8735,16.8797,16.8673,16.8797,91000.0
2010-03-08 11:30:00,27.2,27.21,27.18,27.2,252800.0,16.8797,16.8859,16.8673,16.8797,252800.0
2010-03-08 11:35:00,27.21,27.21,27.18,27.21,125000.0,16.8859,16.8859,16.8673,16.8859,125000.0
2010-03-08 11:40:00,27.21,27.22,27.2,27.2,77800.0,16.8859,16.8921,16.8797,16.8797,77800.0
2010-03-08 11:45:00,27.21,27.21,27.2,27.2,67600.0,16.8859,16.8859,16.8797,16.8797,67600.0
2010-03-08 11:50:00,27.2,27.21,27.18,27.18,128600.0,16.8797,16.8859,16.8673,16.8673,128600.0
2010-03-08 11:55:00,27.18,27.21,27.18,27.18,125200.0,16.8673,16.8859,16.8673,16.8673,125200.0
2010-03-08 12:00:00,27.18,27.19,27.16,27.18,129400.0,16.8673,16.8735,16.8548,16.8673,129400.0
2010-03-08 12:05:00,27.18,27.22,27.18,27.22,127000.0,16.8673,16.8921,16.8673,16.8921,127000.0
2010-03-08 12:10:00,27.22,27.23,27.21,27.23,280400.0,16.8921,16.8983,16.8859,16.8983,280400.0
2010-03-08 12:15:00,27.23,27.23,27.19,27.19,119400.0,16.8983,16.8983,16.8735,16.8735,119400.0
2010-03-08 12:20:00,27.19,27.21,27.18,27.2,199200.0,16.8735,16.8859,16.8673,16.8797,199200.0
2010-03-08 12:25:00,27.2,27.21,27.18,27.21,204800.0,16.8797,16.8859,16.8673,16.8859,204800.0
2010-03-08 12:30:00,27.21,27.21,27.19,27.19,93000.0,16.8859,16.8859,16.8735,16.8735,93000.0
2010-03-08 12:35:00,27.19,27.19,27.18,27.18,98400.0,16.8735,16.8735,16.8673,16.8673,98400.0
2010-03-08 12:40:00,27.18,27.2,27.18,27.18,94400.0,16.8673,16.8797,16.8673,16.8673,94400.0
2010-03-08 12:45:00,27.18,27.2,27.18,27.2,189800.0,16.8673,16.8797,16.8673,16.8797,189800.0
2010-03-08 12:50:00,27.19,27.22,27.19,27.21,201800.0,16.8735,16.8921,16.8735,16.8859,201800.0
2010-03-08 12:55:00,27.22,27.23,27.2,27.23,106000.0,16.8921,16.8983,16.8797,16.8983,106000.0
2010-03-08 13:00:00,27.22,27.24,27.22,27.22,381200.0,16.8921,16.9045,16.8921,16.8921,381200.0
2010-03-08 13:05:00,27.22,27.24,27.22,27.23,78200.0,16.8921,16.9045,16.8921,16.8983,78200.0
2010-03-08 13:10:00,27.24,27.24,27.22,27.24,464000.0,16.9045,16.9045,16.8921,16.9045,464000.0
2010-03-08 13:15:00,27.24,27.24,27.21,27.21,174000.0,16.9045,16.9045,16.8859,16.8859,174000.0
2010-03-08 13:20:00,27.21,27.22,27.21,27.21,79000.0,16.8859,16.8921,16.8859,16.8859,79000.0
2010-03-08 13:25:00,27.22,27.22,27.2,27.2,110800.0,16.8921,16.8921,16.8797,16.8797,110800.0
2010-03-08 13:30:00,27.2,27.22,27.2,27.22,139600.0,16.8797,16.8921,16.8797,16.8921,139600.0
2010-03-08 13:35:00,27.22,27.23,27.21,27.23,117000.0,16.8921,16.8983,16.8859,16.8983,117000.0
2010-03-08 13:40:00,27.22,27.25,27.22,27.23,161400.0,16.8921,16.9107,16.8921,16.8983,161400.0
2010-03-08 13:45:00,27.23,27.26,27.22,27.25,386400.0,16.8983,16.9169,16.8921,16.9107,386400.0
2010-03-08 13:50:00,27.25,27.25,27.23,27.25,140400.0,16.9107,16.9107,16.8983,16.9107,140400.0
2010-03-08 13:55:00,27.25,27.26,27.25,27.25,155800.0,16.9107,16.9169,16.9107,16.9107,155800.0
2010-03-08 14:00:00,27.25,27.27,27.25,27.25,261400.0,16.9107,16.9231,16.9107,16.9107,261400.0
2010-03-08 14:05:00,27.26,27.26,27.24,27.25,347800.0,16.9169,16.9169,16.9045,16.9107,347800.0
2010-03-08 14:10:00,27.25,27.25,27.24,27.24,100800.0,16.9107,16.9107,16.9045,16.9045,100800.0
2010-03-08 14:15:00,27.24,27.25,27.23,27.24,179200.0,16.9045,16.9107,16.8983,16.9045,179200.0
2010-03-08 14:20:00,27.24,27.25,27.23,27.23,146600.0,16.9045,16.9107,16.8983,16.8983,146600.0
2010-03-08 14:25:00,27.22,27.25,27.22,27.25,98000.0,16.8921,16.9107,16.8921,16.9107,98000.0
2010-03-08 14:30:00,27.25,27.25,27.23,27.24,142200.0,16.9107,16.9107,16.8983,16.9045,142200.0
2010-03-08 14:35:00,27.24,27.24,27.23,27.24,146000.0,16.9045,16.9045,16.8983,16.9045,146000.0
2010-03-08 14:40:00,27.23,27.25,27.23,27.25,308000.0,16.8983,16.9107,16.8983,16.9107,308000.0
2010-03-08 14:45:00,27.24,27.25,27.23,27.23,176400.0,16.9045,16.9107,16.8983,16.8983,176400.0
2010-03-08 14:50:00,27.23,27.24,27.23,27.24,210600.0,16.8983,16.9045,16.8983,16.9045,210600.0
2010-03-08 14:55:00,27.24,27.24,27.23,27.23,144200.0,16.9045,16.9045,16.8983,16.8983,144200.0
2010-03-08 15:00:00,27.23,27.25,27.22,27.25,441400.0,16.8983,16.9107,16.8921,16.9107,441400.0
2010-03-08 15:05:00,27.25,27.25,27.2,27.21,410000.0,16.9107,16.9107,16.8797,16.8859,410000.0
2010-03-08 15:10:00,27.21,27.21,27.2,27.2,165800.0,16.8859,16.8859,16.8797,16.8797,165800.0
2010-03-08 15:15:00,27.2,27.22,27.2,27.22,193200.0,16.8797,16.8921,16.8797,16.8921,193200.0
2010-03-08 15:20:00,27.21,27.23,27.21,27.21,148800.0,16.8859,16.8983,16.8859,16.8859,148800.0
2010-03-08 15:25:00,27.21,27.22,27.2,27.21,162000.0,16.8859,16.8921,16.8797,16.8859,162000.0
2010-03-08 15:30:00,27.21,27.22,27.21,27.22,238000.0,16.8859,16.8921,16.8859,16.8921,238000.0
2010-03-08 15:35:00,27.22,27.22,27.21,27.22,210000.0,16.8921,16.8921,16.8859,16.8921,210000.0
2010-03-08 15:40:00,27.22,27.22,27.21,27.22,321200.0,16.8921,16.8921,16.8859,16.8921,321200.0
2010-03-08 15:45:00,27.22,27.22,27.21,27.21,389200.0,16.8921,16.8921,16.8859,16.8859,389200.0
2010-03-08 15:50:00,27.21,27.23,27.21,27.22,387000.0,16.8859,16.8983,16.8859,16.8921,387000.0
2010-03-08 15:55:00,27.22,27.23,27.21,27.22,1031000.0,16.8921,16.8983,16.8859,16.8921,1031000.0
2010-03-09 09:30:00,27.17,27.23,27.13,27.22,446200.0,16.861,16.8983,16.8362,16.8921,446200.0
2010-03-09 09:35:00,27.22,27.3,27.21,27.26,474600.0,16.8921,16.9417,16.8859,16.9169,474600.0
2010-03-09 09:40:00,27.27,27.27,27.23,27.24,205000.0,16.9231,16.9231,16.8983,16.9045,205000.0
2010-03-09 09:45:00,27.24,27.24,27.21,27.21,305600.0,16.9045,16.9045,16.8859,16.8859,305600.0
2010-03-09 09:50:00,27.21,27.21,27.18,27.18,316200.0,16.8859,16.8859,16.8673,16.8673,316200.0
2010-03-09 09:55:00,27.19,27.22,27.18,27.2,209600.0,16.8735,16.8921,16.8673,16.8797,209600.0
2010-03-09 10:00:00,27.2,27.2,27.17,27.19,192200.0,16.8797,16.8797,16.861,16.8735,192200.0
2010-03-09 10:05:00,27.18,27.18,27.14,27.14,265600.0,16.8673,16.8673,16.8424,16.8424,265600.0
2010-03-09 10:10:00,27.14,27.17,27.14,27.16,228400.0,16.8424,16.861,16.8424,16.8548,228400.0
2010-03-09 10:15:00,27.16,27.17,27.15,27.16,188000.0,16.8548,16.861,16.8486,16.8548,188000.0
2010-03-09 10:20:00,27.16,27.16,27.14,27.15,280200.0,16.8548,16.8548,16.8424,16.8486,280200.0
2010-03-09 10:25:00,27.15,27.18,27.15,27.17,285400.0,16.8486,16.8673,16.8486,16.861,285400.0
2010-03-09 10:30:00,27.16,27.17,27.15,27.16,260200.0,16.8548,16.861,16.8486,16.8548,260200.0
2010-03-09 10:35:00,27.16,27.17,27.15,27.15,255400.0,16.8548,16.861,16.8486,16.8486,255400.0
2010-03-09 10:40:00,27.15,27.2,27.15,27.2,312800.0,16.8486,16.8797,16.8486,16.8797,312800.0
2010-03-09 10:45:00,27.2,27.23,27.19,27.2,820800.0,16.8797,16.8983,16.8735,16.8797,820800.0
2010-03-09 10:50:00,27.2,27.21,27.19,27.2,224000.0,16.8797,16.8859,16.8735,16.8797,224000.0
2010-03-09 10:55:00,27.19,27.2,27.16,27.17,263800.0,16.8735,16.8797,16.8548,16.861,263800.0
2010-03-09 11:00:00,27.18,27.18,27.13,27.13,485000.0,16.8673,16.8673,16.8362,16.8362,485000.0
2010-03-09 11:05:00,27.13,27.14,27.09,27.14,602200.0,16.8362,16.8424,16.8114,16.8424,602200.0
2010-03-09 11:10:00,27.14,27.16,27.13,27.15,194600.0,16.8424,16.8548,16.8362,16.8486,194600.0
2010-03-09 11:15:00,27.15,27.16,27.14,27.15,243600.0,16.8486,16.8548,16.8424,16.8486,243600.0
2010-03-09 11:20:00,27.15,27.16,27.14,27.14,190400.0,16.8486,16.8548,16.8424,16.8424,190400.0
2010-03-09 11:25:00,27.14,27.14,27.12,27.13,183400.0,16.8424,16.8424,16.83,16.8362,183400.0
2010-03-09 11:30:00,27.13,27.14,27.11,27.11,414400.0,16.8362,16.8424,16.8238,16.8238,414400.0
2010-03-09 11:35:00,27.11,27.12,27.11,27.11,446200.0,16.8238,16.83,16.8238,16.8238,446200.0
2010-03-09 11:40:00,27.11,27.11,27.09,27.1,307400.0,16.8238,16.8238,16.8114,16.8176,307400.0
2010-03-09 11:45:00,27.1,27.1,27.06,27.07,359600.0,16.8176,16.8176,16.7928,16.799,359600.0
2010-03-09 11:50:00,27.07,27.08,27.05,27.06,409000.0,16.799,16.8052,16.7866,16.7928,409000.0
2010-03-09 11:55:00,27.06,27.08,27.05,27.06,376200.0,16.7928,16.8052,16.7866,16.7928,376200.0
2010-03-09 12:00:00,27.06,27.06,27.05,27.06,226200.0,16.7928,16.7928,16.7866,16.7928,226200.0
2010-03-09 12:05:00,27.05,27.06,27.03,27.04,340600.0,16.7866,16.7928,16.7742,16.7804,340600.0
2010-03-09 12:10:00,27.04,27.05,27.03,27.05,264400.0,16.7804,16.7866,16.7742,16.7866,264400.0
2010-03-09 12:15:00,27.05,27.07,27.05,27.06,172400.0,16.7866,16.799,16.7866,16.7928,172400.0
2010-03-09 12:20:00,27.06,27.09,27.06,27.09,220000.0,16.7928,16.8114,16.7928,16.8114,220000.0
2010-03-09 12:25:00,27.09,27.14,27.09,27.13,548000.0,16.8114,16.8424,16.8114,16.8362,548000.0
2010-03-09 12:30:00,27.13,27.13,27.1,27.1,104800.0,16.8362,16.8362,16.8176,16.8176,104800.0
2010-03-09 12:35:00,27.1,27.11,27.1,27.11,135800.0,16.8176,16.8238,16.8176,16.8238,135800.0
2010-03-09 12:40:00,27.11,27.11,27.09,27.09,102600.0,16.8238,16.8238,16.8114,16.8114,102600.0
2010-03-09 12:45:00,27.09,27.13,27.09,27.12,100200.0,16.8114,16.8362,16.8114,16.83,100200.0
2010-03-09 12:50:00,27.12,27.14,27.11,27.14,124200.0,16.83,16.8424,16.8238,16.8424,124200.0
2010-03-09 12:55:00,27.14,27.17,27.14,27.17,114800.0,16.8424,16.861,16.8424,16.861,114800.0
2010-03-09 13:00:00,27.17,27.18,27.16,27.17,209600.0,16.861,16.8673,16.8548,16.861,209600.0
2010-03-09 13:05:00,27.17,27.17,27.14,27.16,195000.0,16.861,16.861,16.8424,16.8548,195000.0
2010-03-09 13:10:00,27.15,27.17,27.15,27.17,91000.0,16.8486,16.861,16.8486,16.861,91000.0
2010-03-09 13:15:00,27.17,27.17,27.14,27.15,117400.0,16.861,16.861,16.8424,16.8486,117400.0
2010-03-09 13:20:00,27.15,27.16,27.15,27.15,108200.0,16.8486,16.8548,16.8486,16.8486,108200.0
2010-03-09 13:25:00,27.15,27.16,27.15,27.15,96000.0,16.8486,16.8548,16.8486,16.8486,96000.0
2010-03-09 13:30:00,27.15,27.15,27.12,27.13,177200.0,16.8486,16.8486,16.83,16.8362,177200.0
2010-03-09 13:35:00,27.13,27.14,27.11,27.11,81200.0,16.8362,16.8424,16.8238,16.8238,81200.0
2010-03-09 13:40:00,27.11,27.11,27.09,27.1,162600.0,16.8238,16.8238,16.8114,16.8176,162600.0
2010-03-09 13:45:00,27.11,27.12,27.1,27.12,124000.0,16.8238,16.83,16.8176,16.83,124000.0
2010-03-09 13:50:00,27.12,27.14,27.11,27.11,149200.0,16.83,16.8424,16.8238,16.8238,149200.0
2010-03-09 13:55:00,27.11,27.12,27.1,27.11,132600.0,16.8238,16.83,16.8176,16.8238,132600.0
2010-03-09 14:00:00,27.11,27.11,27.1,27.1,107800.0,16.8238,16.8238,16.8176,16.8176,107800.0
2010-03-09 14:05:00,27.1,27.12,27.1,27.11,190000.0,16.8176,16.83,16.8176,16.8238,190000.0
2010-03-09 14:10:00,27.11,27.11,27.1,27.11,165200.0,16.8238,16.8238,16.8176,16.8238,165200.0
2010-03-09 14:15:00,27.11,27.11,27.09,27.09,113800.0,16.8238,16.8238,16.8114,16.8114,113800.0
2010-03-09 14:20:00,27.1,27.1,27.08,27.08,100200.0,16.8176,16.8176,16.8052,16.8052,100200.0
2010-03-09 14:25:00,27.08,27.09,27.08,27.09,179800.0,16.8052,16.8114,16.8052,16.8114,179800.0
2010-03-09 14:30:00,27.09,27.09,27.07,27.07,185800.0,16.8114,16.8114,16.799,16.799,185800.0
2010-03-09 14:35:00,27.07,27.08,27.05,27.06,278200.0,16.799,16.8052,16.7866,16.7928,278200.0
2010-03-09 14:40:00,27.06,27.06,27.03,27.04,176000.0,16.7928,16.7928,16.7742,16.7804,176000.0
2010-03-09 14:45:00,27.05,27.05,27.01,27.02,306800.0,16.7866,16.7866,16.7618,16.768,306800.0
2010-03-09 14:50:00,27.02,27.04,27.0,27.0,347400.0,16.768,16.7804,16.7555,16.7555,347400.0
2010-03-09 14:55:00,27.01,27.02,27.0,27.02,253200.0,16.7618,16.768,16.7555,16.768,253200.0
2010-03-09 15:00:00,27.02,27.04,27.01,27.03,349600.0,16.768,16.7804,16.7618,16.7742,349600.0
2010-03-09 15:05:00,27.03,27.04,27.03,27.04,203600.0,16.7742,16.7804,16.7742,16.7804,203600.0
2010-03-09 15:10:00,27.04,27.05,27.0,27.0,249600.0,16.7804,16.7866,16.7555,16.7555,249600.0
2010-03-09 15:15:00,27.01,27.02,27.0,27.02,271800.0,16.7618,16.768,16.7555,16.768,271800.0
2010-03-09 15:20:00,27.02,27.03,27.0,27.01,427600.0,16.768,16.7742,16.7555,16.7618,427600.0
2010-03-09 15:25:00,27.01,27.02,27.0,27.01,459800.0,16.7618,16.768,16.7555,16.7618,459800.0
2010-03-09 15:30:00,27.02,27.02,26.98,27.0,507800.0,16.768,16.768,16.7431,16.7555,507800.0
2010-03-09 15:35:00,27.0,27.04,27.0,27.04,427800.0,16.7555,16.7804,16.7555,16.7804,427800.0
2010-03-09 15:40:00,27.04,27.05,27.03,27.05,349000.0,16.7804,16.7866,16.7742,16.7866,349000.0
2010-03-09 15:45:00,27.05,27.07,27.04,27.05,501400.0,16.7866,16.799,16.7804,16.7866,501400.0
2010-03-09 15:50:00,27.06,27.1,27.05,27.08,482400.0,16.7928,16.8176,16.7866,16.8052,482400.0
2010-03-09 15:55:00,27.08,27.09,27.07,27.09,831200.0,16.8052,16.8114,16.799,16.8114,831200.0
2010-03-10 09:30:00,27.13,27.13,27.08,27.1,349800.0,16.8362,16.8362,16.8052,16.8176,349800.0
2010-03-10 09:35:00,27.1,27.13,27.06,27.08,300000.0,16.8176,16.8362,16.7928,16.8052,300000.0
2010-03-10 09:40:00,27.07,27.12,27.07,27.12,184600.0,16.799,16.83,16.799,16.83,184600.0
2010-03-10 09:45:00,27.12,27.13,27.08,27.08,163600.0,16.83,16.8362,16.8052,16.8052,163600.0
2010-03-10 09:50:00,27.08,27.08,27.02,27.05,264200.0,16.8052,16.8052,16.768,16.7866,264200.0
2010-03-10 09:55:00,27.05,27.05,27.02,27.04,114400.0,16.7866,16.7866,16.768,16.7804,114400.0
2010-03-10 10:00:00,27.04,27.05,27.04,27.04,179400.0,16.7804,16.7866,16.7804,16.7804,179400.0
2010-03-10 10:05:00,27.04,27.09,27.04,27.09,289800.0,16.7804,16.8114,16.7804,16.8114,289800.0
2010-03-10 10:10:00,27.08,27.11,27.07,27.1,237400.0,16.8052,16.8238,16.799,16.8176,237400.0
2010-03-10 10:15:00,27.1,27.11,27.08,27.09,242600.0,16.8176,16.8238,16.8052,16.8114,242600.0
2010-03-10 10:20:00,27.09,27.09,27.05,27.08,511200.0,16.8114,16.8114,16.7866,16.8052,511200.0
2010-03-10 10:25:00,27.08,27.08,27.07,27.08,269400.0,16.8052,16.8052,16.799,16.8052,269400.0
2010-03-10 10:30:00,27.08,27.11,27.07,27.08,405200.0,16.8052,16.8238,16.799,16.8052,405200.0
2010-03-10 10:35:00,27.08,27.09,27.07,27.08,208600.0,16.8052,16.8114,16.799,16.8052,208600.0
2010-03-10 10:40:00,27.07,27.09,27.05,27.09,361600.0,16.799,16.8114,16.7866,16.8114,361600.0
2010-03-10 10:45:00,27.09,27.09,27.05,27.06,455600.0,16.8114,16.8114,16.7866,16.7928,455600.0
2010-03-10 10:50:00,27.06,27.1,27.06,27.1,203000.0,16.7928,16.8176,16.7928,16.8176,203000.0
2010-03-10 10:55:00,27.1,27.11,27.09,27.09,136400.0,16.8176,16.8238,16.8114,16.8114,136400.0
2010-03-10 11:00:00,27.1,27.13,27.09,27.12,288000.0,16.8176,16.8362,16.8114,16.83,288000.0
2010-03-10 11:05:00,27.12,27.14,27.12,27.14,273400.0,16.83,16.8424,16.83,16.8424,273400.0
2010-03-10 11:10:00,27.14,27.16,27.14,27.16,276000.0,16.8424,16.8548,16.8424,16.8548,276000.0
2010-03-10 11:15:00,27.16,27.17,27.11,27.11,155400.0,16.8548,16.861,16.8238,16.8238,155400.0
2010-03-10 11:20:00,27.11,27.16,27.11,27.13,187600.0,16.8238,16.8548,16.8238,16.8362,187600.0
2010-03-10 11:25:00,27.13,27.16,27.13,27.16,244400.0,16.8362,16.8548,16.8362,16.8548,244400.0
2010-03-10 11:30:00,27.15,27.17,27.15,27.17,161000.0,16.8486,16.861,16.8486,16.861,161000.0
2010-03-10 11:35:00,27.17,27.18,27.17,27.18,181400.0,16.861,16.8673,16.861,16.8673,181400.0
2010-03-10 11:40:00,27.18,27.18,27.14,27.15,283200.0,16.8673,16.8673,16.8424,16.8486,283200.0
2010-03-10 11:45:00,27.15,27.15,27.11,27.13,384400.0,16.8486,16.8486,16.8238,16.8362,384400.0
2010-03-10 11:50:00,27.12,27.13,27.1,27.13,173200.0,16.83,16.8362,16.8176,16.8362,173200.0
2010-03-10 11:55:00,27.13,27.18,27.13,27.17,161200.0,16.8362,16.8673,16.8362,16.861,161200.0
2010-03-10 12:00:00,27.17,27.17,27.15,27.15,107800.0,16.861,16.861,16.8486,16.8486,107800.0
2010-03-10 12:05:00,27.15,27.16,27.13,27.13,244600.0,16.8486,16.8548,16.8362,16.8362,244600.0
2010-03-10 12:10:00,27.12,27.12,27.09,27.1,364000.0,16.83,16.83,16.8114,16.8176,364000.0
2010-03-10 12:15:00,27.11,27.11,27.07,27.1,239600.0,16.8238,16.8238,16.799,16.8176,239600.0
2010-03-10 12:20:00,27.1,27.11,27.07,27.07,116800.0,16.8176,16.8238,16.799,16.799,116800.0
2010-03-10 12:25:00,27.07,27.11,27.07,27.08,417800.0,16.799,16.8238,16.799,16.8052,417800.0
2010-03-10 12:30:00,27.08,27.08,27.05,27.06,384000.0,16.8052,16.8052,16.7866,16.7928,384000.0
2010-03-10 12:35:00,27.06,27.06,27.05,27.05,260600.0,16.7928,16.7928,16.7866,16.7866,260600.0
2010-03-10 12:40:00,27.05,27.08,27.05,27.05,137800.0,16.7866,16.8052,16.7866,16.7866,137800.0
2010-03-10 12:45:00,27.06,27.07,27.05,27.06,106600.0,16.7928,16.799,16.7866,16.7928,106600.0
2010-03-10 12:50:00,27.06,27.07,27.06,27.06,115200.0,16.7928,16.799,16.7928,16.7928,115200.0
2010-03-10 12:55:00,27.06,27.09,27.06,27.08,116200.0,16.7928,16.8114,16.7928,16.8052,116200.0
2010-03-10 13:00:00,27.08,27.1,27.07,27.1,110800.0,16.8052,16.8176,16.799,16.8176,110800.0
2010-03-10 13:05:00,27.1,27.1,27.07,27.08,67800.0,16.8176,16.8176,16.799,16.8052,67800.0
2010-03-10 13:10:00,27.08,27.1,27.07,27.1,85200.0,16.8052,16.8176,16.799,16.8176,85200.0
2010-03-10 13:15:00,27.1,27.14,27.1,27.14,146800.0,16.8176,16.8424,16.8176,16.8424,146800.0
2010-03-10 13:20:00,27.13,27.13,27.11,27.11,67400.0,16.8362,16.8362,16.8238,16.8238,67400.0
2010-03-10 13:25:00,27.11,27.13,27.11,27.11,212000.0,16.8238,16.8362,16.8238,16.8238,212000.0
2010-03-10 13:30:00,27.11,27.11,27.11,27.11,75800.0,16.8238,16.8238,16.8238,16.8238,75800.0
2010-03-10 13:35:00,27.11,27.11,27.08,27.1,159400.0,16.8238,16.8238,16.8052,16.8176,159400.0
2010-03-10 13:40:00,27.09,27.13,27.09,27.11,132800.0,16.8114,16.8362,16.8114,16.8238,132800.0
2010-03-10 13:45:00,27.11,27.11,27.09,27.09,79600.0,16.8238,16.8238,16.8114,16.8114,79600.0
2010-03-10 13:50:00,27.09,27.11,27.08,27.09,120400.0,16.8114,16.8238,16.8052,16.8114,120400.0
2010-03-10 13:55:00,27.1,27.1,27.08,27.09,84600.0,16.8176,16.8176,16.8052,16.8114,84600.0
2010-03-10 14:00:00,27.09,27.1,27.08,27.1,128000.0,16.8114,16.8176,16.8052,16.8176,128000.0
2010-03-10 14:05:00,27.1,27.13,27.1,27.1,318000.0,16.8176,16.8362,16.8176,16.8176,318000.0
2010-03-10 14:10:00,27.1,27.11,27.08,27.1,170800.0,16.8176,16.8238,16.8052,16.8176,170800.0
2010-03-10 14:15:00,27.1,27.12,27.09,27.11,234200.0,16.8176,16.83,16.8114,16.8238,234200.0
2010-03-10 14:20:00,27.11,27.11,27.09,27.1,154200.0,16.8238,16.8238,16.8114,16.8176,154200.0
2010-03-10 14:25:00,27.1,27.11,27.08,27.1,273200.0,16.8176,16.8238,16.8052,16.8176,273200.0
2010-03-10 14:30:00,27.1,27.11,27.1,27.11,140800.0,16.8176,16.8238,16.8176,16.8238,140800.0
2010-03-10 14:35:00,27.11,27.11,27.1,27.1,127800.0,16.8238,16.8238,16.8176,16.8176,127800.0
2010-03-10 14:40:00,27.1,27.11,27.08,27.09,106400.0,16.8176,16.8238,16.8052,16.8114,106400.0
2010-03-10 14:45:00,27.09,27.13,27.08,27.13,196200.0,16.8114,16.8362,16.8052,16.8362,196200.0
2010-03-10 14:50:00,27.13,27.13,27.09,27.1,203600.0,16.8362,16.8362,16.8114,16.8176,203600.0
2010-03-10 14:55:00,27.1,27.11,27.08,27.09,159800.0,16.8176,16.8238,16.8052,16.8114,159800.0
2010-03-10 15:00:00,27.09,27.13,27.09,27.11,286000.0,16.8114,16.8362,16.8114,16.8238,286000.0
2010-03-10 15:05:00,27.1,27.13,27.09,27.12,258400.0,16.8176,16.8362,16.8114,16.83,258400.0
2010-03-10 15:10:00,27.12,27.14,27.11,27.12,192600.0,16.83,16.8424,16.8238,16.83,192600.0
2010-03-10 15:15:00,27.12,27.13,27.1,27.11,112200.0,16.83,16.8362,16.8176,16.8238,112200.0
2010-03-10 15:20:00,27.1,27.12,27.09,27.1,115400.0,16.8176,16.83,16.8114,16.8176,115400.0
2010-03-10 15:25:00,27.1,27.11,27.05,27.06,235800.0,16.8176,16.8238,16.7866,16.7928,235800.0
2010-03-10 15:30:00,27.06,27.08,27.03,27.06,422400.0,16.7928,16.8052,16.7742,16.7928,422400.0
2010-03-10 15:35:00,27.06,27.06,27.03,27.06,302000.0,16.7928,16.7928,16.7742,16.7928,302000.0
2010-03-10 15:40:00,27.06,27.06,27.03,27.03,311000.0,16.7928,16.7928,16.7742,16.7742,311000.0
2010-03-10 15:45:00,27.03,27.05,27.02,27.04,408200.0,16.7742,16.7866,16.768,16.7804,408200.0
2010-03-10 15:50:00,27.04,27.09,27.03,27.09,405200.0,16.7804,16.8114,16.7742,16.8114,405200.0
2010-03-10 15:55:00,27.09,27.11,27.07,27.1,1992800.0,16.8114,16.8238,16.799,16.8176,1992800.0
2010-03-11 09:30:00,26.89,26.89,26.5,26.68,1948200.0,16.8243,16.8243,16.5803,16.6929,1948200.0
2010-03-11 09:35:00,26.69,26.71,26.56,26.56,1148800.0,16.6991,16.7117,16.6178,16.6178,1148800.0
2010-03-11 09:40:00,26.57,26.66,26.56,26.65,1110600.0,16.6241,16.6804,16.6178,16.6741,1110600.0
2010-03-11 09:45:00,26.65,26.65,26.57,26.58,367000.0,16.6741,16.6741,16.6241,16.6303,367000.0
2010-03-11 09:50:00,26.58,26.63,26.54,26.59,895000.0,16.6303,16.6616,16.6053,16.6366,895000.0
2010-03-11 09:55:00,26.6,26.6,26.57,26.58,333400.0,16.6428,16.6428,16.6241,16.6303,333400.0
2010-03-11 10:00:00,26.58,26.67,26.58,26.67,552600.0,16.6303,16.6866,16.6303,16.6866,552600.0
2010-03-11 10:05:00,26.67,26.67,26.61,26.65,419600.0,16.6866,16.6866,16.6491,16.6741,419600.0
2010-03-11 10:10:00,26.65,26.66,26.59,26.59,963600.0,16.6741,16.6804,16.6366,16.6366,963600.0
2010-03-11 10:15:00,26.59,26.6,26.57,26.59,658600.0,16.6366,16.6428,16.6241,16.6366,658600.0
2010-03-11 10:20:00,26.59,26.6,26.56,26.6,999600.0,16.6366,16.6428,16.6178,16.6428,999600.0
2010-03-11 10:25:00,26.6,26.63,26.57,26.63,1274400.0,16.6428,16.6616,16.6241,16.6616,1274400.0
2010-03-11 10:30:00,26.63,26.68,26.63,26.66,730400.0,16.6616,16.6929,16.6616,16.6804,730400.0
2010-03-11 10:35:00,26.66,26.72,26.66,26.71,345600.0,16.6804,16.7179,16.6804,16.7117,345600.0
2010-03-11 10:40:00,26.71,26.77,26.71,26.72,554400.0,16.7117,16.7492,16.7117,16.7179,554400.0
2010-03-11 10:45:00,26.72,26.75,26.7,26.73,422000.0,16.7179,16.7367,16.7054,16.7242,422000.0
2010-03-11 10:50:00,26.73,26.78,26.72,26.77,304200.0,16.7242,16.7554,16.7179,16.7492,304200.0
2010-03-11 10:55:00,26.76,26.79,26.76,26.77,568200.0,16.7429,16.7617,16.7429,16.7492,568200.0
2010-03-11 11:00:00,26.77,26.78,26.76,26.77,207800.0,16.7492,16.7554,16.7429,16.7492,207800.0
2010-03-11 11:05:00,26.77,26.8,26.77,26.78,254200.0,16.7492,16.768,16.7492,16.7554,254200.0
2010-03-11 11:10:00,26.78,26.79,26.77,26.79,158000.0,16.7554,16.7617,16.7492,16.7617,158000.0
2010-03-11 11:15:00,26.79,26.8,26.77,26.78,141400.0,16.7617,16.768,16.7492,16.7554,141400.0
2010-03-11 11:20:00,26.78,26.8,26.77,26.78,130400.0,16.7554,16.768,16.7492,16.7554,130400.0
2010-03-11 11:25:00,26.78,26.78,26.77,26.78,121800.0,16.7554,16.7554,16.7492,16.7554,121800.0
2010-03-11 11:30:00,26.78,26.78,26.77,26.78,114000.0,16.7554,16.7554,16.7492,16.7554,114000.0
2010-03-11 11:35:00,26.77,26.79,26.77,26.79,133600.0,16.7492,16.7617,16.7492,16.7617,133600.0
2010-03-11 11:40:00,26.79,26.8,26.77,26.78,210200.0,16.7617,16.768,16.7492,16.7554,210200.0
2010-03-11 11:45:00,26.78,26.78,26.77,26.78,185600.0,16.7554,16.7554,16.7492,16.7554,185600.0
2010-03-11 11:50:00,26.78,26.8,26.77,26.78,105800.0,16.7554,16.768,16.7492,16.7554,105800.0
2010-03-11 11:55:00,26.78,26.79,26.78,26.79,95400.0,16.7554,16.7617,16.7554,16.7617,95400.0
2010-03-11 12:00:00,26.79,26.82,26.79,26.8,339800.0,16.7617,16.7805,16.7617,16.768,339800.0
2010-03-11 12:05:00,26.8,26.8,26.78,26.79,165000.0,16.768,16.768,16.7554,16.7617,165000.0
2010-03-11 12:10:00,26.79,26.8,26.77,26.77,217600.0,16.7617,16.768,16.7492,16.7492,217600.0
2010-03-11 12:15:00,26.77,26.77,26.74,26.75,220600.0,16.7492,16.7492,16.7304,16.7367,220600.0
2010-03-11 12:20:00,26.75,26.76,26.74,26.74,165600.0,16.7367,16.7429,16.7304,16.7304,165600.0
2010-03-11 12:25:00,26.74,26.74,26.72,26.73,137600.0,16.7304,16.7304,16.7179,16.7242,137600.0
2010-03-11 12:30:00,26.73,26.74,26.72,26.72,186600.0,16.7242,16.7304,16.7179,16.7179,186600.0
2010-03-11 12:35:00,26.72,26.75,26.72,26.75,102400.0,16.7179,16.7367,16.7179,16.7367,102400.0
2010-03-11 12:40:00,26.75,26.77,26.75,26.77,92400.0,16.7367,16.7492,16.7367,16.7492,92400.0
2010-03-11 12:45:00,26.77,26.77,26.75,26.75,89600.0,16.7492,16.7492,16.7367,16.7367,89600.0
2010-03-11 12:50:00,26.75,26.77,26.75,26.77,71800.0,16.7367,16.7492,16.7367,16.7492,71800.0
2010-03-11 12:55:00,26.76,26.78,26.75,26.78,87200.0,16.7429,16.7554,16.7367,16.7554,87200.0
2010-03-11 13:00:00,26.78,26.8,26.77,26.79,183800.0,16.7554,16.768,16.7492,16.7617,183800.0
2010-03-11 13:05:00,26.78,26.81,26.78,26.81,83200.0,16.7554,16.7742,16.7554,16.7742,83200.0
2010-03-11 13:10:00,26.81,26.82,26.8,26.82,95400.0,16.7742,16.7805,16.768,16.7805,95400.0
2010-03-11 13:15:00,26.82,26.82,26.8,26.81,52600.0,16.7805,16.7805,16.768,16.7742,52600.0
2010-03-11 13:20:00,26.81,26.82,26.81,26.82,68400.0,16.7742,16.7805,16.7742,16.7805,68400.0
2010-03-11 13:25:00,26.82,26.82,26.79,26.79,89200.0,16.7805,16.7805,16.7617,16.7617,89200.0
2010-03-11 13:30:00,26.79,26.8,26.78,26.79,123400.0,16.7617,16.768,16.7554,16.7617,123400.0
2010-03-11 13:35:00,26.79,26.8,26.77,26.78,90200.0,16.7617,16.768,16.7492,16.7554,90200.0
2010-03-11 13:40:00,26.77,26.78,26.76,26.77,199400.0,16.7492,16.7554,16.7429,16.7492,199400.0
2010-03-11 13:45:00,26.77,26.8,26.75,26.8,256400.0,16.7492,16.768,16.7367,16.768,256400.0
2010-03-11 13:50:00,26.8,26.8,26.78,26.78,107200.0,16.768,16.768,16.7554,16.7554,107200.0
2010-03-11 13:55:00,26.78,26.78,26.75,26.75,102400.0,16.7554,16.7554,16.7367,16.7367,102400.0
2010-03-11 14:00:00,26.75,26.75,26.73,26.74,391600.0,16.7367,16.7367,16.7242,16.7304,391600.0
2010-03-11 14:05:00,26.74,26.74,26.72,26.73,125200.0,16.7304,16.7304,16.7179,16.7242,125200.0
2010-03-11 14:10:00,26.73,26.74,26.71,26.71,211200.0,16.7242,16.7304,16.7117,16.7117,211200.0
2010-03-11 14:15:00,26.71,26.72,26.7,26.7,230800.0,16.7117,16.7179,16.7054,16.7054,230800.0
2010-03-11 14:20:00,26.71,26.71,26.68,26.7,190000.0,16.7117,16.7117,16.6929,16.7054,190000.0
2010-03-11 14:25:00,26.71,26.72,26.7,26.71,277000.0,16.7117,16.7179,16.7054,16.7117,277000.0
2010-03-11 14:30:00,26.71,26.72,26.7,26.7,190400.0,16.7117,16.7179,16.7054,16.7054,190400.0
2010-03-11 14:35:00,26.71,26.74,26.7,26.74,218800.0,16.7117,16.7304,16.7054,16.7304,218800.0
2010-03-11 14:40:00,26.74,26.75,26.74,26.75,670800.0,16.7304,16.7367,16.7304,16.7367,670800.0
2010-03-11 14:45:00,26.75,26.77,26.74,26.75,148400.0,16.7367,16.7492,16.7304,16.7367,148400.0
2010-03-11 14:50:00,26.75,26.75,26.74,26.75,124000.0,16.7367,16.7367,16.7304,16.7367,124000.0
2010-03-11 14:55:00,26.74,26.75,26.74,26.74,62000.0,16.7304,16.7367,16.7304,16.7304,62000.0
2010-03-11 15:00:00,26.74,26.74,26.73,26.73,177600.0,16.7304,16.7304,16.7242,16.7242,177600.0
2010-03-11 15:05:00,26.73,26.77,26.73,26.75,751800.0,16.7242,16.7492,16.7242,16.7367,751800.0
2010-03-11 15:10:00,26.75,26.76,26.75,26.75,231600.0,16.7367,16.7429,16.7367,16.7367,231600.0
2010-03-11 15:15:00,26.75,26.8,26.75,26.75,331600.0,16.7367,16.768,16.7367,16.7367,331600.0
2010-03-11 15:20:00,26.75,26.76,26.75,26.75,184200.0,16.7367,16.7429,16.7367,16.7367,184200.0
2010-03-11 15:25:00,26.76,26.77,26.75,26.76,245600.0,16.7429,16.7492,16.7367,16.7429,245600.0
2010-03-11 15:30:00,26.76,26.77,26.75,26.75,209000.0,16.7429,16.7492,16.7367,16.7367,209000.0
2010-03-11 15:35:00,26.75,26.75,26.73,26.74,200400.0,16.7367,16.7367,16.7242,16.7304,200400.0
2010-03-11 15:40:00,26.74,26.77,26.74,26.77,178000.0,16.7304,16.7492,16.7304,16.7492,178000.0
2010-03-11 15:45:00,26.77,26.78,26.77,26.77,265000.0,16.7492,16.7554,16.7492,16.7492,265000.0
2010-03-11 15:50:00,26.77,26.81,26.77,26.8,597200.0,16.7492,16.7742,16.7492,16.768,597200.0
2010-03-11 15:55:00,26.79,26.8,26.78,26.8,1244400.0,16.7617,16.768,16.7554,16.768,1244400.0
2010-03-12 09:30:00,26.85,26.85,26.77,26.8,685000.0,16.7992,16.7992,16.7492,16.768,685000.0
2010-03-12 09:35:00,26.8,26.86,26.79,26.82,356800.0,16.768,16.8055,16.7617,16.7805,356800.0
2010-03-12 09:40:00,26.82,26.88,26.81,26.87,737000.0,16.7805,16.818,16.7742,16.8118,737000.0
2010-03-12 09:45:00,26.87,26.88,26.86,26.86,281200.0,16.8118,16.818,16.8055,16.8055,281200.0
2010-03-12 09:50:00,26.86,26.87,26.83,26.83,489000.0,16.8055,16.8118,16.7867,16.7867,489000.0
2010-03-12 09:55:00,26.83,26.83,26.75,26.81,693200.0,16.7867,16.7867,16.7367,16.7742,693200.0
2010-03-12 10:00:00,26.81,26.81,26.74,26.77,273200.0,16.7742,16.7742,16.7304,16.7492,273200.0
2010-03-12 10:05:00,26.77,26.78,26.74,26.75,287200.0,16.7492,16.7554,16.7304,16.7367,287200.0
2010-03-12 10:10:00,26.75,26.75,26.7,26.72,280200.0,16.7367,16.7367,16.7054,16.7179,280200.0
2010-03-12 10:15:00,26.72,26.74,26.71,26.73,245200.0,16.7179,16.7304,16.7117,16.7242,245200.0
2010-03-12 10:20:00,26.72,26.74,26.72,26.73,196800.0,16.7179,16.7304,16.7179,16.7242,196800.0
2010-03-12 10:25:00,26.73,26.74,26.7,26.71,291000.0,16.7242,16.7304,16.7054,16.7117,291000.0
2010-03-12 10:30:00,26.71,26.72,26.67,26.68,216200.0,16.7117,16.7179,16.6866,16.6929,216200.0
2010-03-12 10:35:00,26.68,26.72,26.68,26.71,231000.0,16.6929,16.7179,16.6929,16.7117,231000.0
2010-03-12 10:40:00,26.71,26.72,26.68,26.72,267800.0,16.7117,16.7179,16.6929,16.7179,267800.0
2010-03-12 10:45:00,26.71,26.73,26.7,26.73,186600.0,16.7117,16.7242,16.7054,16.7242,186600.0
2010-03-12 10:50:00,26.73,26.75,26.72,26.75,140000.0,16.7242,16.7367,16.7179,16.7367,140000.0
2010-03-12 10:55:00,26.74,26.75,26.72,26.74,184600.0,16.7304,16.7367,16.7179,16.7304,184600.0
2010-03-12 11:00:00,26.74,26.75,26.74,26.75,142800.0,16.7304,16.7367,16.7304,16.7367,142800.0
2010-03-12 11:05:00,26.75,26.78,26.75,26.75,251800.0,16.7367,16.7554,16.7367,16.7367,251800.0
2010-03-12 11:10:00,26.75,26.76,26.74,26.74,184200.0,16.7367,16.7429,16.7304,16.7304,184200.0
2010-03-12 11:15:00,26.75,26.75,26.71,26.71,233200.0,16.7367,16.7367,16.7117,16.7117,233200.0
2010-03-12 11:20:00,26.71,26.74,26.68,26.69,225400.0,16.7117,16.7304,16.6929,16.6991,225400.0
2010-03-12 11:25:00,26.69,26.72,26.68,26.72,147000.0,16.6991,16.7179,16.6929,16.7179,147000.0
2010-03-12 11:30:00,26.72,26.72,26.7,26.71,169200.0,16.7179,16.7179,16.7054,16.7117,169200.0
2010-03-12 11:35:00,26.7,26.71,26.68,26.7,146800.0,16.7054,16.7117,16.6929,16.7054,146800.0
2010-03-12 11:40:00,26.69,26.71,26.68,26.71,126800.0,16.6991,16.7117,16.6929,16.7117,126800.0
2010-03-12 11:45:00,26.7,26.72,26.7,26.72,129800.0,16.7054,16.7179,16.7054,16.7179,129800.0
2010-03-12 11:50:00,26.72,26.72,26.68,26.68,131600.0,16.7179,16.7179,16.6929,16.6929,131600.0
2010-03-12 11:55:00,26.68,26.68,26.68,26.68,121000.0,16.6929,16.6929,16.6929,16.6929,121000.0
2010-03-12 12:00:00,26.68,26.7,26.68,26.69,197000.0,16.6929,16.7054,16.6929,16.6991,197000.0
2010-03-12 12:05:00,26.69,26.69,26.67,26.69,201000.0,16.6991,16.6991,16.6866,16.6991,201000.0
2010-03-12 12:10:00,26.68,26.71,26.68,26.71,198400.0,16.6929,16.7117,16.6929,16.7117,198400.0
2010-03-12 12:15:00,26.71,26.72,26.68,26.7,148400.0,16.7117,16.7179,16.6929,16.7054,148400.0
2010-03-12 12:20:00,26.69,26.7,26.68,26.68,239400.0,16.6991,16.7054,16.6929,16.6929,239400.0
2010-03-12 12:25:00,26.68,26.68,26.66,26.67,185400.0,16.6929,16.6929,16.6804,16.6866,185400.0
2010-03-12 12:30:00,26.67,26.67,26.65,26.66,240200.0,16.6866,16.6866,16.6741,16.6804,240200.0
2010-03-12 12:35:00,26.66,26.66,26.63,26.63,182400.0,16.6804,16.6804,16.6616,16.6616,182400.0
2010-03-12 12:40:00,26.64,26.66,26.63,26.64,246000.0,16.6679,16.6804,16.6616,16.6679,246000.0
2010-03-12 12:45:00,26.64,26.65,26.63,26.64,185400.0,16.6679,16.6741,16.6616,16.6679,185400.0
2010-03-12 12:50:00,26.64,26.66,26.64,26.65,208400.0,16.6679,16.6804,16.6679,16.6741,208400.0
2010-03-12 12:55:00,26.65,26.67,26.64,26.67,114200.0,16.6741,16.6866,16.6679,16.6866,114200.0
2010-03-12 13:00:00,26.67,26.69,26.66,26.69,123400.0,16.6866,16.6991,16.6804,16.6991,123400.0
2010-03-12 13:05:00,26.69,26.69,26.67,26.67,156000.0,16.6991,16.6991,16.6866,16.6866,156000.0
2010-03-12 13:10:00,26.67,26.71,26.67,26.69,225600.0,16.6866,16.7117,16.6866,16.6991,225600.0
2010-03-12 13:15:00,26.7,26.7,26.67,26.68,148000.0,16.7054,16.7054,16.6866,16.6929,148000.0
2010-03-12 13:20:00,26.68,26.68,26.67,26.67,117800.0,16.6929,16.6929,16.6866,16.6866,117800.0
2010-03-12 13:25:00,26.67,26.67,26.67,26.67,63000.0,16.6866,16.6866,16.6866,16.6866,63000.0
2010-03-12 13:30:00,26.67,26.67,26.67,26.67,74400.0,16.6866,16.6866,16.6866,16.6866,74400.0
2010-03-12 13:35:00,26.67,26.69,26.67,26.69,103600.0,16.6866,16.6991,16.6866,16.6991,103600.0
2010-03-12 13:40:00,26.69,26.71,26.67,26.69,205400.0,16.6991,16.7117,16.6866,16.6991,205400.0
2010-03-12 13:45:00,26.68,26.7,26.68,26.69,275600.0,16.6929,16.7054,16.6929,16.6991,275600.0
2010-03-12 13:50:00,26.69,26.7,26.66,26.67,144600.0,16.6991,16.7054,16.6804,16.6866,144600.0
2010-03-12 13:55:00,26.66,26.68,26.65,26.67,151200.0,16.6804,16.6929,16.6741,16.6866,151200.0
2010-03-12 14:00:00,26.67,26.68,26.67,26.67,174600.0,16.6866,16.6929,16.6866,16.6866,174600.0
2010-03-12 14:05:00,26.68,26.69,26.67,26.67,208600.0,16.6929,16.6991,16.6866,16.6866,208600.0
2010-03-12 14:10:00,26.67,26.68,26.65,26.66,104000.0,16.6866,16.6929,16.6741,16.6804,104000.0
2010-03-12 14:15:00,26.66,26.67,26.65,26.65,242200.0,16.6804,16.6866,16.6741,16.6741,242200.0
2010-03-12 14:20:00,26.65,26.66,26.63,26.64,152400.0,16.6741,16.6804,16.6616,16.6679,152400.0
2010-03-12 14:25:00,26.64,26.66,26.64,26.65,142800.0,16.6679,16.6804,16.6679,16.6741,142800.0
2010-03-12 14:30:00,26.65,26.67,26.65,26.67,110600.0,16.6741,16.6866,16.6741,16.6866,110600.0
2010-03-12 14:35:00,26.67,26.67,26.66,26.66,86200.0,16.6866,16.6866,16.6804,16.6804,86200.0
2010-03-12 14:40:00,26.66,26.67,26.66,26.67,174200.0,16.6804,16.6866,16.6804,16.6866,174200.0
2010-03-12 14:45:00,26.67,26.68,26.67,26.68,230000.0,16.6866,16.6929,16.6866,16.6929,230000.0
2010-03-12 14:50:00,26.68,26.68,26.68,26.68,111400.0,16.6929,16.6929,16.6929,16.6929,111400.0
2010-03-12 14:55:00,26.68,26.71,26.68,26.69,362200.0,16.6929,16.7117,16.6929,16.6991,362200.0
2010-03-12 15:00:00,26.68,26.7,26.68,26.68,862600.0,16.6929,16.7054,16.6929,16.6929,862600.0
2010-03-12 15:05:00,26.68,26.69,26.67,26.68,194000.0,16.6929,16.6991,16.6866,16.6929,194000.0
2010-03-12 15:10:00,26.68,26.68,26.67,26.68,183800.0,16.6929,16.6929,16.6866,16.6929,183800.0
2010-03-12 15:15:00,26.68,26.68,26.66,26.68,129600.0,16.6929,16.6929,16.6804,16.6929,129600.0
2010-03-12 15:20:00,26.68,26.68,26.66,26.67,239600.0,16.6929,16.6929,16.6804,16.6866,239600.0
2010-03-12 15:25:00,26.67,26.67,26.66,26.66,169400.0,16.6866,16.6866,16.6804,16.6804,169400.0
2010-03-12 15:30:00,26.67,26.68,26.67,26.68,170000.0,16.6866,16.6929,16.6866,16.6929,170000.0
2010-03-12 15:35:00,26.68,26.68,26.67,26.68,562200.0,16.6929,16.6929,16.6866,16.6929,562200.0
2010-03-12 15:40:00,26.68,26.68,26.66,26.68,487400.0,16.6929,16.6929,16.6804,16.6929,487400.0
2010-03-12 15:45:00,26.68,26.7,26.68,26.7,781400.0,16.6929,16.7054,16.6929,16.7054,781400.0
2010-03-12 15:50:00,26.7,26.7,26.67,26.68,613000.0,16.7054,16.7054,16.6866,16.6929,613000.0
2010-03-12 15:55:00,26.68,26.68,26.67,26.67,796600.0,16.6929,16.6929,16.6866,16.6866,796600.0
2010-03-15 09:30:00,26.86,26.88,26.78,26.84,872400.0,16.8055,16.818,16.7554,16.793,872400.0
2010-03-15 09:35:00,26.84,26.92,26.84,26.85,785600.0,16.793,16.843,16.793,16.7992,785600.0
2010-03-15 09:40:00,26.85,26.87,26.84,26.86,2059200.0,16.7992,16.8118,16.793,16.8055,2059200.0
2010-03-15 09:45:00,26.86,26.86,26.8,26.84,1774400.0,16.8055,16.8055,16.768,16.793,1774400.0
2010-03-15 09:50:00,26.83,26.85,26.83,26.85,828200.0,16.7867,16.7992,16.7867,16.7992,828200.0
2010-03-15 09:55:00,26.85,26.86,26.82,26.85,644200.0,16.7992,16.8055,16.7805,16.7992,644200.0
2010-03-15 10:00:00,26.84,26.85,26.8,26.82,763400.0,16.793,16.7992,16.768,16.7805,763400.0
2010-03-15 10:05:00,26.82,26.85,26.82,26.84,564800.0,16.7805,16.7992,16.7805,16.793,564800.0
2010-03-15 10:10:00,26.84,26.85,26.81,26.84,455000.0,16.793,16.7992,16.7742,16.793,455000.0
2010-03-15 10:15:00,26.84,26.84,26.81,26.84,279200.0,16.793,16.793,16.7742,16.793,279200.0
2010-03-15 10:20:00,26.83,26.84,26.81,26.82,537400.0,16.7867,16.793,16.7742,16.7805,537400.0
2010-03-15 10:25:00,26.82,26.84,26.81,26.84,293800.0,16.7805,16.793,16.7742,16.793,293800.0
2010-03-15 10:30:00,26.84,26.85,26.81,26.81,203000.0,16.793,16.7992,16.7742,16.7742,203000.0
2010-03-15 10:35:00,26.8,26.81,26.77,26.78,166200.0,16.768,16.7742,16.7492,16.7554,166200.0
2010-03-15 10:40:00,26.78,26.82,26.75,26.82,324000.0,16.7554,16.7805,16.7367,16.7805,324000.0
2010-03-15 10:45:00,26.82,26.86,26.81,26.83,273800.0,16.7805,16.8055,16.7742,16.7867,273800.0
2010-03-15 10:50:00,26.83,26.83,26.81,26.83,638600.0,16.7867,16.7867,16.7742,16.7867,638600.0
2010-03-15 10:55:00,26.83,26.83,26.8,26.82,145600.0,16.7867,16.7867,16.768,16.7805,145600.0
2010-03-15 11:00:00,26.82,26.83,26.78,26.8,296800.0,16.7805,16.7867,16.7554,16.768,296800.0
2010-03-15 11:05:00,26.81,26.82,26.78,26.79,148800.0,16.7742,16.7805,16.7554,16.7617,148800.0
2010-03-15 11:10:00,26.79,26.79,26.74,26.74,163800.0,16.7617,16.7617,16.7304,16.7304,163800.0
2010-03-15 11:15:00,26.74,26.74,26.7,26.7,252000.0,16.7304,16.7304,16.7054,16.7054,252000.0
2010-03-15 11:20:00,26.71,26.73,26.68,26.71,316600.0,16.7117,16.7242,16.6929,16.7117,316600.0
2010-03-15 11:25:00,26.71,26.76,26.7,26.76,152600.0,16.7117,16.7429,16.7054,16.7429,152600.0
2010-03-15 11:30:00,26.76,26.76,26.72,26.73,208200.0,16.7429,16.7429,16.7179,16.7242,208200.0
2010-03-15 11:35:00,26.73,26.75,26.72,26.75,144600.0,16.7242,16.7367,16.7179,16.7367,144600.0
2010-03-15 11:40:00,26.75,26.79,26.75,26.79,242200.0,16.7367,16.7617,16.7367,16.7617,242200.0
2010-03-15 11:45:00,26.79,26.79,26.75,26.78,329000.0,16.7617,16.7617,16.7367,16.7554,329000.0
2010-03-15 11:50:00,26.78,26.81,26.78,26.8,160200.0,16.7554,16.7742,16.7554,16.768,160200.0
2010-03-15 11:55:00,26.8,26.82,26.79,26.8,146000.0,16.768,16.7805,16.7617,16.768,146000.0
2010-03-15 12:00:00,26.8,26.8,26.75,26.76,105600.0,16.768,16.768,16.7367,16.7429,105600.0
2010-03-15 12:05:00,26.76,26.77,26.75,26.75,131000.0,16.7429,16.7492,16.7367,16.7367,131000.0
2010-03-15 12:10:00,26.75,26.77,26.74,26.75,116400.0,16.7367,16.7492,16.7304,16.7367,116400.0
2010-03-15 12:15:00,26.75,26.76,26.74,26.74,101400.0,16.7367,16.7429,16.7304,16.7304,101400.0
2010-03-15 12:20:00,26.74,26.76,26.73,26.73,119600.0,16.7304,16.7429,16.7242,16.7242,119600.0
2010-03-15 12:25:00,26.73,26.73,26.72,26.72,82800.0,16.7242,16.7242,16.7179,16.7179,82800.0
2010-03-15 12:30:00,26.72,26.72,26.7,26.71,81200.0,16.7179,16.7179,16.7054,16.7117,81200.0
2010-03-15 12:35:00,26.71,26.72,26.71,26.72,85600.0,16.7117,16.7179,16.7117,16.7179,85600.0
2010-03-15 12:40:00,26.72,26.74,26.72,26.73,107000.0,16.7179,16.7304,16.7179,16.7242,107000.0
2010-03-15 12:45:00,26.72,26.74,26.72,26.74,96400.0,16.7179,16.7304,16.7179,16.7304,96400.0
2010-03-15 12:50:00,26.74,26.79,26.74,26.79,245400.0,16.7304,16.7617,16.7304,16.7617,245400.0
2010-03-15 12:55:00,26.79,26.81,26.78,26.8,204400.0,16.7617,16.7742,16.7554,16.768,204400.0
2010-03-15 13:00:00,26.8,26.82,26.79,26.81,167000.0,16.768,16.7805,16.7617,16.7742,167000.0
2010-03-15 13:05:00,26.81,26.81,26.78,26.79,124600.0,16.7742,16.7742,16.7554,16.7617,124600.0
2010-03-15 13:10:00,26.79,26.8,26.77,26.8,94000.0,16.7617,16.768,16.7492,16.768,94000.0
2010-03-15 13:15:00,26.79,26.81,26.78,26.79,119200.0,16.7617,16.7742,16.7554,16.7617,119200.0
2010-03-15 13:20:00,26.79,26.79,26.77,26.79,109200.0,16.7617,16.7617,16.7492,16.7617,109200.0
2010-03-15 13:25:00,26.79,26.79,26.77,26.78,52000.0,16.7617,16.7617,16.7492,16.7554,52000.0
2010-03-15 13:30:00,26.78,26.79,26.77,26.79,101200.0,16.7554,16.7617,16.7492,16.7617,101200.0
2010-03-15 13:35:00,26.79,26.79,26.77,26.79,115000.0,16.7617,16.7617,16.7492,16.7617,115000.0
2010-03-15 13:40:00,26.79,26.8,26.78,26.79,139600.0,16.7617,16.768,16.7554,16.7617,139600.0
2010-03-15 13:45:00,26.79,26.81,26.79,26.81,56600.0,16.7617,16.7742,16.7617,16.7742,56600.0
2010-03-15 13:50:00,26.81,26.82,26.81,26.82,131600.0,16.7742,16.7805,16.7742,16.7805,131600.0
2010-03-15 13:55:00,26.82,26.83,26.81,26.82,132400.0,16.7805,16.7867,16.7742,16.7805,132400.0
2010-03-15 14:00:00,26.82,26.83,26.8,26.81,148200.0,16.7805,16.7867,16.768,16.7742,148200.0
2010-03-15 14:05:00,26.81,26.82,26.79,26.8,127400.0,16.7742,16.7805,16.7617,16.768,127400.0
2010-03-15 14:10:00,26.8,26.82,26.78,26.81,111600.0,16.768,16.7805,16.7554,16.7742,111600.0
2010-03-15 14:15:00,26.82,26.82,26.8,26.81,96000.0,16.7805,16.7805,16.768,16.7742,96000.0
2010-03-15 14:20:00,26.81,26.81,26.79,26.79,70000.0,16.7742,16.7742,16.7617,16.7617,70000.0
2010-03-15 14:25:00,26.79,26.8,26.77,26.79,148400.0,16.7617,16.768,16.7492,16.7617,148400.0
2010-03-15 14:30:00,26.79,26.79,26.77,26.79,115800.0,16.7617,16.7617,16.7492,16.7617,115800.0
2010-03-15 14:35:00,26.79,26.83,26.79,26.83,107600.0,16.7617,16.7867,16.7617,16.7867,107600.0
2010-03-15 14:40:00,26.83,26.83,26.82,26.83,139400.0,16.7867,16.7867,16.7805,16.7867,139400.0
2010-03-15 14:45:00,26.83,26.83,26.81,26.82,221800.0,16.7867,16.7867,16.7742,16.7805,221800.0
2010-03-15 14:50:00,26.82,26.83,26.81,26.81,160000.0,16.7805,16.7867,16.7742,16.7742,160000.0
2010-03-15 14:55:00,26.82,26.83,26.81,26.82,117800.0,16.7805,16.7867,16.7742,16.7805,117800.0
2010-03-15 15:00:00,26.82,26.83,26.81,26.82,118600.0,16.7805,16.7867,16.7742,16.7805,118600.0
2010-03-15 15:05:00,26.82,26.82,26.8,26.81,168800.0,16.7805,16.7805,16.768,16.7742,168800.0
2010-03-15 15:10:00,26.81,26.81,26.79,26.8,319400.0,16.7742,16.7742,16.7617,16.768,319400.0
2010-03-15 15:15:00,26.81,26.83,26.8,26.83,315400.0,16.7742,16.7867,16.768,16.7867,315400.0
2010-03-15 15:20:00,26.83,26.83,26.82,26.82,555400.0,16.7867,16.7867,16.7805,16.7805,555400.0
2010-03-15 15:25:00,26.82,26.83,26.81,26.81,226600.0,16.7805,16.7867,16.7742,16.7742,226600.0
2010-03-15 15:30:00,26.8,26.81,26.78,26.79,444600.0,16.768,16.7742,16.7554,16.7617,444600.0
2010-03-15 15:35:00,26.79,26.82,26.79,26.81,293800.0,16.7617,16.7805,16.7617,16.7742,293800.0
2010-03-15 15:40:00,26.81,26.81,26.79,26.8,315000.0,16.7742,16.7742,16.7617,16.768,315000.0
2010-03-15 15:45:00,26.8,26.83,26.8,26.82,446400.0,16.768,16.7867,16.768,16.7805,446400.0
2010-03-15 15:50:00,26.82,26.83,26.81,26.83,421200.0,16.7805,16.7867,16.7742,16.7867,421200.0
2010-03-15 15:55:00,26.83,26.83,26.82,26.83,800200.0,16.7867,16.7867,16.7805,16.7867,800200.0
2010-03-16 09:30:00,26.9,26.93,26.79,26.79,593400.0,16.8305,16.8493,16.7617,16.7617,593400.0
2010-03-16 09:35:00,26.8,26.85,26.8,26.83,296200.0,16.768,16.7992,16.768,16.7867,296200.0
2010-03-16 09:40:00,26.83,26.9,26.82,26.86,463800.0,16.7867,16.8305,16.7805,16.8055,463800.0
2010-03-16 09:45:00,26.86,26.86,26.8,26.8,180600.0,16.8055,16.8055,16.768,16.768,180600.0
2010-03-16 09:50:00,26.81,26.84,26.79,26.81,239400.0,16.7742,16.793,16.7617,16.7742,239400.0
2010-03-16 09:55:00,26.81,26.86,26.8,26.86,166000.0,16.7742,16.8055,16.768,16.8055,166000.0
2010-03-16 10:00:00,26.87,26.89,26.85,26.88,201000.0,16.8118,16.8243,16.7992,16.818,201000.0
2010-03-16 10:05:00,26.88,26.88,26.85,26.86,300200.0,16.818,16.818,16.7992,16.8055,300200.0
2010-03-16 10:10:00,26.85,26.85,26.82,26.85,157600.0,16.7992,16.7992,16.7805,16.7992,157600.0
2010-03-16 10:15:00,26.85,26.85,26.79,26.79,170400.0,16.7992,16.7992,16.7617,16.7617,170400.0
2010-03-16 10:20:00,26.79,26.83,26.79,26.81,229200.0,16.7617,16.7867,16.7617,16.7742,229200.0
2010-03-16 10:25:00,26.81,26.83,26.8,26.83,80800.0,16.7742,16.7867,16.768,16.7867,80800.0
2010-03-16 10:30:00,26.83,26.84,26.82,26.82,163200.0,16.7867,16.793,16.7805,16.7805,163200.0
2010-03-16 10:35:00,26.82,26.83,26.8,26.8,147600.0,16.7805,16.7867,16.768,16.768,147600.0
2010-03-16 10:40:00,26.81,26.81,26.79,26.81,93400.0,16.7742,16.7742,16.7617,16.7742,93400.0
2010-03-16 10:45:00,26.81,26.84,26.8,26.81,133800.0,16.7742,16.793,16.768,16.7742,133800.0
2010-03-16 10:50:00,26.81,26.81,26.79,26.8,132600.0,16.7742,16.7742,16.7617,16.768,132600.0
2010-03-16 10:55:00,26.8,26.85,26.8,26.83,252800.0,16.768,16.7992,16.768,16.7867,252800.0
2010-03-16 11:00:00,26.84,26.88,26.83,26.86,274600.0,16.793,16.818,16.7867,16.8055,274600.0
2010-03-16 11:05:00,26.86,26.88,26.86,26.86,394600.0,16.8055,16.818,16.8055,16.8055,394600.0
2010-03-16 11:10:00,26.86,26.88,26.85,26.86,143400.0,16.8055,16.818,16.7992,16.8055,143400.0
2010-03-16 11:15:00,26.86,26.87,26.85,26.86,172000.0,16.8055,16.8118,16.7992,16.8055,172000.0
2010-03-16 11:20:00,26.86,26.87,26.83,26.83,151000.0,16.8055,16.8118,16.7867,16.7867,151000.0
2010-03-16 11:25:00,26.83,26.86,26.83,26.85,215400.0,16.7867,16.8055,16.7867,16.7992,215400.0
2010-03-16 11:30:00,26.85,26.86,26.83,26.84,194600.0,16.7992,16.8055,16.7867,16.793,194600.0
2010-03-16 11:35:00,26.85,26.86,26.81,26.84,254000.0,16.7992,16.8055,16.7742,16.793,254000.0
2010-03-16 11:40:00,26.84,26.86,26.84,26.85,195800.0,16.793,16.8055,16.793,16.7992,195800.0
2010-03-16 11:45:00,26.85,26.88,26.85,26.86,507800.0,16.7992,16.818,16.7992,16.8055,507800.0
2010-03-16 11:50:00,26.86,26.88,26.86,26.86,212400.0,16.8055,16.818,16.8055,16.8055,212400.0
2010-03-16 11:55:00,26.86,26.86,26.84,26.86,400800.0,16.8055,16.8055,16.793,16.8055,400800.0
2010-03-16 12:00:00,26.86,26.87,26.85,26.85,184200.0,16.8055,16.8118,16.7992,16.7992,184200.0
2010-03-16 12:05:00,26.85,26.88,26.85,26.86,186600.0,16.7992,16.818,16.7992,16.8055,186600.0
2010-03-16 12:10:00,26.86,26.88,26.86,26.88,441200.0,16.8055,16.818,16.8055,16.818,441200.0
2010-03-16 12:15:00,26.88,26.88,26.86,26.88,241000.0,16.818,16.818,16.8055,16.818,241000.0
2010-03-16 12:20:00,26.88,26.88,26.87,26.88,111600.0,16.818,16.818,16.8118,16.818,111600.0
2010-03-16 12:25:00,26.88,26.9,26.87,26.88,195600.0,16.818,16.8305,16.8118,16.818,195600.0
2010-03-16 12:30:00,26.87,26.89,26.87,26.88,141000.0,16.8118,16.8243,16.8118,16.818,141000.0
2010-03-16 12:35:00,26.88,26.89,26.86,26.87,290400.0,16.818,16.8243,16.8055,16.8118,290400.0
2010-03-16 12:40:00,26.88,26.88,26.85,26.87,175800.0,16.818,16.818,16.7992,16.8118,175800.0
2010-03-16 12:45:00,26.87,26.88,26.86,26.86,97200.0,16.8118,16.818,16.8055,16.8055,97200.0
2010-03-16 12:50:00,26.86,26.87,26.85,26.87,77600.0,16.8055,16.8118,16.7992,16.8118,77600.0
2010-03-16 12:55:00,26.88,26.88,26.86,26.88,281600.0,16.818,16.818,16.8055,16.818,281600.0
2010-03-16 13:00:00,26.88,26.88,26.85,26.85,135400.0,16.818,16.818,16.7992,16.7992,135400.0
2010-03-16 13:05:00,26.86,26.86,26.85,26.85,55800.0,16.8055,16.8055,16.7992,16.7992,55800.0
2010-03-16 13:10:00,26.85,26.86,26.84,26.85,162200.0,16.7992,16.8055,16.793,16.7992,162200.0
2010-03-16 13:15:00,26.85,26.86,26.84,26.86,80600.0,16.7992,16.8055,16.793,16.8055,80600.0
2010-03-16 13:20:00,26.86,26.86,26.85,26.85,114800.0,16.8055,16.8055,16.7992,16.7992,114800.0
2010-03-16 13:25:00,26.86,26.88,26.84,26.88,546600.0,16.8055,16.818,16.793,16.818,546600.0
2010-03-16 13:30:00,26.88,26.88,26.86,26.86,139800.0,16.818,16.818,16.8055,16.8055,139800.0
2010-03-16 13:35:00,26.86,26.88,26.86,26.86,105000.0,16.8055,16.818,16.8055,16.8055,105000.0
2010-03-16 13:40:00,26.86,26.88,26.85,26.85,300000.0,16.8055,16.818,16.7992,16.7992,300000.0
2010-03-16 13:45:00,26.85,26.85,26.83,26.85,142400.0,16.7992,16.7992,16.7867,16.7992,142400.0
2010-03-16 13:50:00,26.84,26.88,26.84,26.86,207400.0,16.793,16.818,16.793,16.8055,207400.0
2010-03-16 13:55:00,26.86,26.86,26.85,26.85,144800.0,16.8055,16.8055,16.7992,16.7992,144800.0
2010-03-16 14:00:00,26.85,26.87,26.83,26.85,305200.0,16.7992,16.8118,16.7867,16.7992,305200.0
2010-03-16 14:05:00,26.85,26.87,26.84,26.86,208600.0,16.7992,16.8118,16.793,16.8055,208600.0
2010-03-16 14:10:00,26.86,26.9,26.86,26.88,704400.0,16.8055,16.8305,16.8055,16.818,704400.0
2010-03-16 14:15:00,26.88,26.89,26.86,26.88,172200.0,16.818,16.8243,16.8055,16.818,172200.0
2010-03-16 14:20:00,26.89,26.93,26.88,26.91,272000.0,16.8243,16.8493,16.818,16.8368,272000.0
2010-03-16 14:25:00,26.91,26.91,26.89,26.89,460800.0,16.8368,16.8368,16.8243,16.8243,460800.0
2010-03-16 14:30:00,26.89,26.9,26.87,26.88,213200.0,16.8243,16.8305,16.8118,16.818,213200.0
2010-03-16 14:35:00,26.87,26.88,26.86,26.87,281200.0,16.8118,16.818,16.8055,16.8118,281200.0
2010-03-16 14:40:00,26.88,26.88,26.86,26.87,372400.0,16.818,16.818,16.8055,16.8118,372400.0
2010-03-16 14:45:00,26.86,26.87,26.86,26.86,104200.0,16.8055,16.8118,16.8055,16.8055,104200.0
2010-03-16 14:50:00,26.86,26.87,26.84,26.85,328000.0,16.8055,16.8118,16.793,16.7992,328000.0
2010-03-16 14:55:00,26.85,26.86,26.84,26.84,370600.0,16.7992,16.8055,16.793,16.793,370600.0
2010-03-16 15:00:00,26.85,26.86,26.83,26.83,241000.0,16.7992,16.8055,16.7867,16.7867,241000.0
2010-03-16 15:05:00,26.83,26.85,26.81,26.81,457800.0,16.7867,16.7992,16.7742,16.7742,457800.0
2010-03-16 15:10:00,26.81,26.86,26.8,26.85,280200.0,16.7742,16.8055,16.768,16.7992,280200.0
2010-03-16 15:15:00,26.85,26.85,26.82,26.82,349200.0,16.7992,16.7992,16.7805,16.7805,349200.0
2010-03-16 15:20:00,26.82,26.86,26.81,26.83,542000.0,16.7805,16.8055,16.7742,16.7867,542000.0
2010-03-16 15:25:00,26.83,26.85,26.83,26.85,164000.0,16.7867,16.7992,16.7867,16.7992,164000.0
2010-03-16 15:30:00,26.85,26.85,26.83,26.85,296200.0,16.7992,16.7992,16.7867,16.7992,296200.0
2010-03-16 15:35:00,26.85,26.88,26.85,26.86,254800.0,16.7992,16.818,16.7992,16.8055,254800.0
2010-03-16 15:40:00,26.86,26.86,26.83,26.85,276800.0,16.8055,16.8055,16.7867,16.7992,276800.0
2010-03-16 15:45:00,26.85,26.86,26.84,26.86,211400.0,16.7992,16.8055,16.793,16.8055,211400.0
2010-03-16 15:50:00,26.85,26.88,26.85,26.88,527400.0,16.7992,16.818,16.7992,16.818,527400.0
2010-03-16 15:55:00,26.88,26.88,26.85,26.85,1024600.0,16.818,16.818,16.7992,16.7992,1024600.0
2010-03-17 09:30:00,26.92,26.95,26.85,26.88,671000.0,16.843,16.8618,16.7992,16.818,671000.0
2010-03-17 09:35:00,26.89,26.89,26.84,26.85,185400.0,16.8243,16.8243,16.793,16.7992,185400.0
2010-03-17 09:40:00,26.85,26.87,26.84,26.85,167200.0,16.7992,16.8118,16.793,16.7992,167200.0
2010-03-17 09:45:00,26.85,26.86,26.81,26.82,235000.0,16.7992,16.8055,16.7742,16.7805,235000.0
2010-03-17 09:50:00,26.81,26.86,26.8,26.86,406400.0,16.7742,16.8055,16.768,16.8055,406400.0
2010-03-17 09:55:00,26.86,26.9,26.86,26.89,260000.0,16.8055,16.8305,16.8055,16.8243,260000.0
2010-03-17 10:00:00,26.89,26.9,26.85,26.85,274400.0,16.8243,16.8305,16.7992,16.7992,274400.0
2010-03-17 10:05:00,26.85,26.89,26.85,26.88,210600.0,16.7992,16.8243,16.7992,16.818,210600.0
2010-03-17 10:10:00,26.88,26.9,26.81,26.81,365000.0,16.818,16.8305,16.7742,16.7742,365000.0
2010-03-17 10:15:00,26.81,26.83,26.81,26.83,375400.0,16.7742,16.7867,16.7742,16.7867,375400.0
2010-03-17 10:20:00,26.83,26.84,26.8,26.81,209600.0,16.7867,16.793,16.768,16.7742,209600.0
2010-03-17 10:25:00,26.81,26.81,26.8,26.81,97600.0,16.7742,16.7742,16.768,16.7742,97600.0
2010-03-17 10:30:00,26.81,26.84,26.8,26.84,199200.0,16.7742,16.793,16.768,16.793,199200.0
2010-03-17 10:35:00,26.84,26.84,26.81,26.83,135000.0,16.793,16.793,16.7742,16.7867,135000.0
2010-03-17 10:40:00,26.83,26.85,26.83,26.84,131600.0,16.7867,16.7992,16.7867,16.793,131600.0
2010-03-17 10:45:00,26.84,26.9,26.83,26.9,455000.0,16.793,16.8305,16.7867,16.8305,455000.0
2010-03-17 10:50:00,26.9,26.91,26.87,26.89,489400.0,16.8305,16.8368,16.8118,16.8243,489400.0
2010-03-17 10:55:00,26.89,26.9,26.88,26.89,141800.0,16.8243,16.8305,16.818,16.8243,141800.0
2010-03-17 11:00:00,26.89,26.91,26.88,26.89,177000.0,16.8243,16.8368,16.818,16.8243,177000.0
2010-03-17 11:05:00,26.89,26.89,26.85,26.86,260600.0,16.8243,16.8243,16.7992,16.8055,260600.0
2010-03-17 11:10:00,26.86,26.89,26.85,26.88,68400.0,16.8055,16.8243,16.7992,16.818,68400.0
2010-03-17 11:15:00,26.88,26.88,26.86,26.87,72200.0,16.818,16.818,16.8055,16.8118,72200.0
2010-03-17 11:20:00,26.88,26.89,26.85,26.86,183600.0,16.818,16.8243,16.7992,16.8055,183600.0
2010-03-17 11:25:00,26.86,26.88,26.86,26.88,148000.0,16.8055,16.818,16.8055,16.818,148000.0
2010-03-17 11:30:00,26.88,26.9,26.88,26.89,119200.0,16.818,16.8305,16.818,16.8243,119200.0
2010-03-17 11:35:00,26.89,26.9,26.89,26.89,382000.0,16.8243,16.8305,16.8243,16.8243,382000.0
2010-03-17 11:40:00,26.89,26.9,26.89,26.89,192800.0,16.8243,16.8305,16.8243,16.8243,192800.0
2010-03-17 11:45:00,26.89,26.9,26.87,26.88,166400.0,16.8243,16.8305,16.8118,16.818,166400.0
2010-03-17 11:50:00,26.88,26.89,26.87,26.89,265000.0,16.818,16.8243,16.8118,16.8243,265000.0
2010-03-17 11:55:00,26.89,26.89,26.85,26.85,240600.0,16.8243,16.8243,16.7992,16.7992,240600.0
2010-03-17 12:00:00,26.85,26.86,26.84,26.86,90400.0,16.7992,16.8055,16.793,16.8055,90400.0
2010-03-17 12:05:00,26.86,26.89,26.86,26.89,142200.0,16.8055,16.8243,16.8055,16.8243,142200.0
2010-03-17 12:10:00,26.89,26.9,26.88,26.89,248800.0,16.8243,16.8305,16.818,16.8243,248800.0
2010-03-17 12:15:00,26.89,26.9,26.89,26.9,93800.0,16.8243,16.8305,16.8243,16.8305,93800.0
2010-03-17 12:20:00,26.9,26.91,26.9,26.91,173600.0,16.8305,16.8368,16.8305,16.8368,173600.0
2010-03-17 12:25:00,26.91,26.93,26.9,26.92,142600.0,16.8368,16.8493,16.8305,16.843,142600.0
2010-03-17 12:30:00,26.92,26.93,26.91,26.93,105800.0,16.843,16.8493,16.8368,16.8493,105800.0
2010-03-17 12:35:00,26.93,26.95,26.92,26.92,133000.0,16.8493,16.8618,16.843,16.843,133000.0
2010-03-17 12:40:00,26.92,26.95,26.92,26.94,107600.0,16.843,16.8618,16.843,16.8556,107600.0
2010-03-17 12:45:00,26.93,26.94,26.93,26.94,25600.0,16.8493,16.8556,16.8493,16.8556,25600.0
2010-03-17 12:50:00,26.93,26.94,26.92,26.93,76400.0,16.8493,16.8556,16.843,16.8493,76400.0
2010-03-17 12:55:00,26.93,26.94,26.92,26.94,155400.0,16.8493,16.8556,16.843,16.8556,155400.0
2010-03-17 13:00:00,26.94,26.94,26.93,26.93,180200.0,16.8556,16.8556,16.8493,16.8493,180200.0
2010-03-17 13:05:00,26.94,26.95,26.92,26.94,227200.0,16.8556,16.8618,16.843,16.8556,227200.0
2010-03-17 13:10:00,26.94,26.96,26.93,26.95,189600.0,16.8556,16.8681,16.8493,16.8618,189600.0
2010-03-17 13:15:00,26.95,26.95,26.93,26.93,71800.0,16.8618,16.8618,16.8493,16.8493,71800.0
2010-03-17 13:20:00,26.94,26.94,26.92,26.92,116400.0,16.8556,16.8556,16.843,16.843,116400.0
2010-03-17 13:25:00,26.92,26.94,26.92,26.92,138400.0,16.843,16.8556,16.843,16.843,138400.0
2010-03-17 13:30:00,26.92,26.93,26.9,26.91,367600.0,16.843,16.8493,16.8305,16.8368,367600.0
2010-03-17 13:35:00,26.91,26.92,26.9,26.9,157800.0,16.8368,16.843,16.8305,16.8305,157800.0
2010-03-17 13:40:00,26.91,26.95,26.9,26.94,164800.0,16.8368,16.8618,16.8305,16.8556,164800.0
2010-03-17 13:45:00,26.94,26.98,26.94,26.97,369200.0,16.8556,16.8806,16.8556,16.8743,369200.0
2010-03-17 13:50:00,26.97,26.97,26.94,26.95,131400.0,16.8743,16.8743,16.8556,16.8618,131400.0
2010-03-17 13:55:00,26.96,26.97,26.95,26.96,147800.0,16.8681,16.8743,16.8618,16.8681,147800.0
2010-03-17 14:00:00,26.96,26.98,26.96,26.97,221000.0,16.8681,16.8806,16.8681,16.8743,221000.0
2010-03-17 14:05:00,26.97,26.99,26.96,26.99,82800.0,16.8743,16.8868,16.8681,16.8868,82800.0
2010-03-17 14:10:00,26.99,26.99,26.98,26.98,186000.0,16.8868,16.8868,16.8806,16.8806,186000.0
2010-03-17 14:15:00,26.99,26.99,26.96,26.98,290000.0,16.8868,16.8868,16.8681,16.8806,290000.0
2010-03-17 14:20:00,26.98,27.0,26.97,26.98,217600.0,16.8806,16.8931,16.8743,16.8806,217600.0
2010-03-17 14:25:00,26.98,26.98,26.96,26.97,123200.0,16.8806,16.8806,16.8681,16.8743,123200.0
2010-03-17 14:30:00,26.97,26.99,26.96,26.97,124600.0,16.8743,16.8868,16.8681,16.8743,124600.0
2010-03-17 14:35:00,26.97,26.99,26.96,26.96,455600.0,16.8743,16.8868,16.8681,16.8681,455600.0
2010-03-17 14:40:00,26.97,26.98,26.96,26.97,233200.0,16.8743,16.8806,16.8681,16.8743,233200.0
2010-03-17 14:45:00,26.97,26.98,26.96,26.96,128600.0,16.8743,16.8806,16.8681,16.8681,128600.0
2010-03-17 14:50:00,26.96,26.97,26.95,26.96,161600.0,16.8681,16.8743,16.8618,16.8681,161600.0
2010-03-17 14:55:00,26.96,26.96,26.94,26.95,144800.0,16.8681,16.8681,16.8556,16.8618,144800.0
2010-03-17 15:00:00,26.95,26.97,26.94,26.95,177600.0,16.8618,16.8743,16.8556,16.8618,177600.0
2010-03-17 15:05:00,26.95,26.97,26.95,26.96,193600.0,16.8618,16.8743,16.8618,16.8681,193600.0
2010-03-17 15:10:00,26.97,26.98,26.95,26.98,174600.0,16.8743,16.8806,16.8618,16.8806,174600.0
2010-03-17 15:15:00,26.98,26.98,26.91,26.92,322600.0,16.8806,16.8806,16.8368,16.843,322600.0
2010-03-17 15:20:00,26.92,26.95,26.91,26.92,487400.0,16.843,16.8618,16.8368,16.843,487400.0
2010-03-17 15:25:00,26.92,26.93,26.91,26.91,194000.0,16.843,16.8493,16.8368,16.8368,194000.0
2010-03-17 15:30:00,26.91,26.93,26.91,26.92,246800.0,16.8368,16.8493,16.8368,16.843,246800.0
2010-03-17 15:35:00,26.93,26.96,26.92,26.95,687200.0,16.8493,16.8681,16.843,16.8618,687200.0
2010-03-17 15:40:00,26.95,26.95,26.93,26.93,452800.0,16.8618,16.8618,16.8493,16.8493,452800.0
2010-03-17 15:45:00,26.94,26.97,26.93,26.96,1002600.0,16.8556,16.8743,16.8493,16.8681,1002600.0
2010-03-17 15:50:00,26.97,26.97,26.92,26.93,1205400.0,16.8743,16.8743,16.843,16.8493,1205400.0
2010-03-17 15:55:00,26.93,26.93,26.91,26.93,1723600.0,16.8493,16.8493,16.8368,16.8493,1723600.0
2010-03-18 09:30:00,26.95,27.0,26.9,26.95,480400.0,16.8618,16.8931,16.8305,16.8618,480400.0
2010-03-18 09:35:00,26.95,26.99,26.95,26.95,365600.0,16.8618,16.8868,16.8618,16.8618,365600.0
2010-03-18 09:40:00,26.95,26.97,26.93,26.93,351200.0,16.8618,16.8743,16.8493,16.8493,351200.0
2010-03-18 09:45:00,26.93,26.96,26.9,26.93,446000.0,16.8493,16.8681,16.8305,16.8493,446000.0
2010-03-18 09:50:00,26.94,26.94,26.9,26.91,186200.0,16.8556,16.8556,16.8305,16.8368,186200.0
2010-03-18 09:55:00,26.91,26.94,26.9,26.91,147000.0,16.8368,16.8556,16.8305,16.8368,147000.0
2010-03-18 10:00:00,26.91,26.91,26.88,26.89,257400.0,16.8368,16.8368,16.818,16.8243,257400.0
2010-03-18 10:05:00,26.89,26.94,26.89,26.94,280800.0,16.8243,16.8556,16.8243,16.8556,280800.0
2010-03-18 10:10:00,26.94,26.96,26.92,26.92,179000.0,16.8556,16.8681,16.843,16.843,179000.0
2010-03-18 10:15:00,26.92,26.92,26.89,26.89,165800.0,16.843,16.843,16.8243,16.8243,165800.0
2010-03-18 10:20:00,26.89,26.91,26.87,26.89,275200.0,16.8243,16.8368,16.8118,16.8243,275200.0
2010-03-18 10:25:00,26.89,26.95,26.89,26.92,712600.0,16.8243,16.8618,16.8243,16.843,712600.0
2010-03-18 10:30:00,26.93,26.93,26.9,26.92,245400.0,16.8493,16.8493,16.8305,16.843,245400.0
2010-03-18 10:35:00,26.92,26.93,26.9,26.9,183800.0,16.843,16.8493,16.8305,16.8305,183800.0
2010-03-18 10:40:00,26.91,26.91,26.88,26.9,92800.0,16.8368,16.8368,16.818,16.8305,92800.0
2010-03-18 10:45:00,26.9,26.91,26.89,26.9,118200.0,16.8305,16.8368,16.8243,16.8305,118200.0
2010-03-18 10:50:00,26.9,26.92,26.89,26.92,109600.0,16.8305,16.843,16.8243,16.843,109600.0
2010-03-18 10:55:00,26.93,26.97,26.92,26.97,218000.0,16.8493,16.8743,16.843,16.8743,218000.0
2010-03-18 11:00:00,26.97,26.98,26.94,26.95,392000.0,16.8743,16.8806,16.8556,16.8618,392000.0
2010-03-18 11:05:00,26.95,26.96,26.93,26.93,216800.0,16.8618,16.8681,16.8493,16.8493,216800.0
2010-03-18 11:10:00,26.93,26.97,26.93,26.97,299600.0,16.8493,16.8743,16.8493,16.8743,299600.0
2010-03-18 11:15:00,26.97,27.02,26.97,26.99,638200.0,16.8743,16.9056,16.8743,16.8868,638200.0
2010-03-18 11:20:00,26.99,26.99,26.97,26.98,311000.0,16.8868,16.8868,16.8743,16.8806,311000.0
2010-03-18 11:25:00,26.98,26.99,26.93,26.95,353800.0,16.8806,16.8868,16.8493,16.8618,353800.0
2010-03-18 11:30:00,26.95,26.95,26.93,26.95,176600.0,16.8618,16.8618,16.8493,16.8618,176600.0
2010-03-18 11:35:00,26.95,26.95,26.9,26.9,240800.0,16.8618,16.8618,16.8305,16.8305,240800.0
2010-03-18 11:40:00,26.9,26.93,26.9,26.91,240600.0,16.8305,16.8493,16.8305,16.8368,240600.0
2010-03-18 11:45:00,26.91,26.93,26.9,26.92,187400.0,16.8368,16.8493,16.8305,16.843,187400.0
2010-03-18 11:50:00,26.92,26.93,26.91,26.92,178800.0,16.843,16.8493,16.8368,16.843,178800.0
2010-03-18 11:55:00,26.91,26.92,26.9,26.91,195600.0,16.8368,16.843,16.8305,16.8368,195600.0
2010-03-18 12:00:00,26.91,26.93,26.9,26.92,363000.0,16.8368,16.8493,16.8305,16.843,363000.0
2010-03-18 12:05:00,26.92,26.95,26.91,26.95,279000.0,16.843,16.8618,16.8368,16.8618,279000.0
2010-03-18 12:10:00,26.95,26.95,26.93,26.95,259200.0,16.8618,16.8618,16.8493,16.8618,259200.0
2010-03-18 12:15:00,26.95,26.96,26.93,26.95,161400.0,16.8618,16.8681,16.8493,16.8618,161400.0
2010-03-18 12:20:00,26.95,26.96,26.93,26.93,143000.0,16.8618,16.8681,16.8493,16.8493,143000.0
2010-03-18 12:25:00,26.93,26.94,26.93,26.94,132800.0,16.8493,16.8556,16.8493,16.8556,132800.0
2010-03-18 12:30:00,26.94,26.95,26.93,26.94,122200.0,16.8556,16.8618,16.8493,16.8556,122200.0
2010-03-18 12:35:00,26.95,26.95,26.93,26.95,77200.0,16.8618,16.8618,16.8493,16.8618,77200.0
2010-03-18 12:40:00,26.95,26.95,26.93,26.93,72000.0,16.8618,16.8618,16.8493,16.8493,72000.0
2010-03-18 12:45:00,26.94,26.96,26.93,26.95,230800.0,16.8556,16.8681,16.8493,16.8618,230800.0
2010-03-18 12:50:00,26.95,26.96,26.93,26.93,327400.0,16.8618,16.8681,16.8493,16.8493,327400.0
2010-03-18 12:55:00,26.93,26.95,26.93,26.95,127800.0,16.8493,16.8618,16.8493,16.8618,127800.0
2010-03-18 13:00:00,26.95,26.95,26.92,26.93,288000.0,16.8618,16.8618,16.843,16.8493,288000.0
2010-03-18 13:05:00,26.93,26.93,26.92,26.92,326200.0,16.8493,16.8493,16.843,16.843,326200.0
2010-03-18 13:10:00,26.92,26.93,26.91,26.92,236200.0,16.843,16.8493,16.8368,16.843,236200.0
2010-03-18 13:15:00,26.92,26.93,26.9,26.91,355000.0,16.843,16.8493,16.8305,16.8368,355000.0
2010-03-18 13:20:00,26.91,26.92,26.9,26.91,174800.0,16.8368,16.843,16.8305,16.8368,174800.0
2010-03-18 13:25:00,26.91,26.91,26.9,26.9,55200.0,16.8368,16.8368,16.8305,16.8305,55200.0
2010-03-18 13:30:00,26.9,26.93,26.9,26.92,433400.0,16.8305,16.8493,16.8305,16.843,433400.0
2010-03-18 13:35:00,26.93,26.93,26.92,26.92,134600.0,16.8493,16.8493,16.843,16.843,134600.0
2010-03-18 13:40:00,26.92,26.93,26.91,26.92,42000.0,16.843,16.8493,16.8368,16.843,42000.0
2010-03-18 13:45:00,26.91,26.92,26.9,26.9,64000.0,16.8368,16.843,16.8305,16.8305,64000.0
2010-03-18 13:50:00,26.91,26.91,26.89,26.91,254600.0,16.8368,16.8368,16.8243,16.8368,254600.0
2010-03-18 13:55:00,26.91,26.92,26.9,26.92,207600.0,16.8368,16.843,16.8305,16.843,207600.0
2010-03-18 14:00:00,26.91,26.93,26.9,26.91,311800.0,16.8368,16.8493,16.8305,16.8368,311800.0
2010-03-18 14:05:00,26.91,26.91,26.9,26.91,125400.0,16.8368,16.8368,16.8305,16.8368,125400.0
2010-03-18 14:10:00,26.91,26.91,26.89,26.89,155200.0,16.8368,16.8368,16.8243,16.8243,155200.0
2010-03-18 14:15:00,26.89,26.9,26.89,26.89,92200.0,16.8243,16.8305,16.8243,16.8243,92200.0
2010-03-18 14:20:00,26.89,26.89,26.88,26.89,142200.0,16.8243,16.8243,16.818,16.8243,142200.0
2010-03-18 14:25:00,26.88,26.89,26.88,26.88,183800.0,16.818,16.8243,16.818,16.818,183800.0
2010-03-18 14:30:00,26.89,26.93,26.89,26.93,227200.0,16.8243,16.8493,16.8243,16.8493,227200.0
2010-03-18 14:35:00,26.93,26.94,26.92,26.93,506800.0,16.8493,16.8556,16.843,16.8493,506800.0
2010-03-18 14:40:00,26.93,26.93,26.93,26.93,147200.0,16.8493,16.8493,16.8493,16.8493,147200.0
2010-03-18 14:45:00,26.93,26.93,26.93,26.93,239400.0,16.8493,16.8493,16.8493,16.8493,239400.0
2010-03-18 14:50:00,26.93,26.93,26.91,26.91,107400.0,16.8493,16.8493,16.8368,16.8368,107400.0
2010-03-18 14:55:00,26.91,26.92,26.91,26.92,91600.0,16.8368,16.843,16.8368,16.843,91600.0
2010-03-18 15:00:00,26.92,26.92,26.91,26.92,117400.0,16.843,16.843,16.8368,16.843,117400.0
2010-03-18 15:05:00,26.92,26.93,26.91,26.92,269200.0,16.843,16.8493,16.8368,16.843,269200.0
2010-03-18 15:10:00,26.92,26.93,26.92,26.93,112400.0,16.843,16.8493,16.843,16.8493,112400.0
2010-03-18 15:15:00,26.93,26.93,26.92,26.93,233400.0,16.8493,16.8493,16.843,16.8493,233400.0
2010-03-18 15:20:00,26.93,26.94,26.92,26.92,226200.0,16.8493,16.8556,16.843,16.843,226200.0
2010-03-18 15:25:00,26.92,26.93,26.92,26.93,139600.0,16.843,16.8493,16.843,16.8493,139600.0
2010-03-18 15:30:00,26.93,26.98,26.93,26.95,827400.0,16.8493,16.8806,16.8493,16.8618,827400.0
2010-03-18 15:35:00,26.95,26.98,26.95,26.97,601800.0,16.8618,16.8806,16.8618,16.8743,601800.0
2010-03-18 15:40:00,26.97,26.99,26.97,26.97,730000.0,16.8743,16.8868,16.8743,16.8743,730000.0
2010-03-18 15:45:00,26.98,27.0,26.97,26.98,1170000.0,16.8806,16.8931,16.8743,16.8806,1170000.0
2010-03-18 15:50:00,26.99,26.99,26.97,26.98,1033400.0,16.8868,16.8868,16.8743,16.8806,1033400.0
2010-03-18 15:55:00,26.97,26.98,26.97,26.98,1165200.0,16.8743,16.8806,16.8743,16.8806,1165200.0
2010-03-19 09:30:00,27.07,27.18,26.8,27.17,9233600.0,16.9369,17.0057,16.768,16.9995,9233600.0
2010-03-19 09:35:00,27.18,27.25,27.17,27.23,940800.0,17.0057,17.0495,16.9995,17.037,940800.0
2010-03-19 09:40:00,27.22,27.27,27.18,27.25,656000.0,17.0307,17.062,17.0057,17.0495,656000.0
2010-03-19 09:45:00,27.25,27.25,27.23,27.25,507000.0,17.0495,17.0495,17.037,17.0495,507000.0
2010-03-19 09:50:00,27.25,27.29,27.25,27.26,663600.0,17.0495,17.0745,17.0495,17.0558,663600.0
2010-03-19 09:55:00,27.26,27.27,27.24,27.25,388200.0,17.0558,17.062,17.0433,17.0495,388200.0
2010-03-19 10:00:00,27.25,27.27,27.24,27.26,740200.0,17.0495,17.062,17.0433,17.0558,740200.0
2010-03-19 10:05:00,27.26,27.29,27.25,27.27,467600.0,17.0558,17.0745,17.0495,17.062,467600.0
2010-03-19 10:10:00,27.28,27.33,27.27,27.31,484800.0,17.0683,17.0996,17.062,17.0871,484800.0
2010-03-19 10:15:00,27.3,27.38,27.29,27.38,845200.0,17.0808,17.1308,17.0745,17.1308,845200.0
2010-03-19 10:20:00,27.38,27.4,27.37,27.39,648000.0,17.1308,17.1434,17.1246,17.1371,648000.0
2010-03-19 10:25:00,27.39,27.41,27.37,27.4,554600.0,17.1371,17.1496,17.1246,17.1434,554600.0
2010-03-19 10:30:00,27.4,27.44,27.39,27.44,737200.0,17.1434,17.1684,17.1371,17.1684,737200.0
2010-03-19 10:35:00,27.44,27.49,27.43,27.48,754600.0,17.1684,17.1997,17.1621,17.1934,754600.0
2010-03-19 10:40:00,27.48,27.52,27.46,27.51,894600.0,17.1934,17.2184,17.1809,17.2122,894600.0
2010-03-19 10:45:00,27.51,27.53,27.43,27.43,465200.0,17.2122,17.2247,17.1621,17.1621,465200.0
2010-03-19 10:50:00,27.44,27.52,27.44,27.48,936400.0,17.1684,17.2184,17.1684,17.1934,936400.0
2010-03-19 10:55:00,27.47,27.49,27.45,27.47,380200.0,17.1872,17.1997,17.1746,17.1872,380200.0
2010-03-19 11:00:00,27.47,27.49,27.46,27.49,453000.0,17.1872,17.1997,17.1809,17.1997,453000.0
2010-03-19 11:05:00,27.49,27.5,27.47,27.49,366800.0,17.1997,17.2059,17.1872,17.1997,366800.0
2010-03-19 11:10:00,27.49,27.5,27.4,27.4,398200.0,17.1997,17.2059,17.1434,17.1434,398200.0
2010-03-19 11:15:00,27.4,27.4,27.34,27.36,775200.0,17.1434,17.1434,17.1058,17.1183,775200.0
2010-03-19 11:20:00,27.36,27.41,27.36,27.4,505600.0,17.1183,17.1496,17.1183,17.1434,505600.0
2010-03-19 11:25:00,27.41,27.45,27.4,27.45,469000.0,17.1496,17.1746,17.1434,17.1746,469000.0
2010-03-19 11:30:00,27.45,27.45,27.4,27.42,458000.0,17.1746,17.1746,17.1434,17.1559,458000.0
2010-03-19 11:35:00,27.43,27.43,27.39,27.4,316600.0,17.1621,17.1621,17.1371,17.1434,316600.0
2010-03-19 11:40:00,27.4,27.42,27.39,27.39,295600.0,17.1434,17.1559,17.1371,17.1371,295600.0
2010-03-19 11:45:00,27.39,27.43,27.38,27.43,268000.0,17.1371,17.1621,17.1308,17.1621,268000.0
2010-03-19 11:50:00,27.43,27.43,27.42,27.43,242800.0,17.1621,17.1621,17.1559,17.1621,242800.0
2010-03-19 11:55:00,27.42,27.43,27.41,27.41,252600.0,17.1559,17.1621,17.1496,17.1496,252600.0
2010-03-19 12:00:00,27.41,27.41,27.38,27.39,184000.0,17.1496,17.1496,17.1308,17.1371,184000.0
2010-03-19 12:05:00,27.39,27.39,27.36,27.37,287800.0,17.1371,17.1371,17.1183,17.1246,287800.0
2010-03-19 12:10:00,27.37,27.38,27.36,27.38,165200.0,17.1246,17.1308,17.1183,17.1308,165200.0
2010-03-19 12:15:00,27.38,27.4,27.37,27.39,263400.0,17.1308,17.1434,17.1246,17.1371,263400.0
2010-03-19 12:20:00,27.39,27.4,27.38,27.39,178800.0,17.1371,17.1434,17.1308,17.1371,178800.0
2010-03-19 12:25:00,27.39,27.43,27.39,27.43,304800.0,17.1371,17.1621,17.1371,17.1621,304800.0
2010-03-19 12:30:00,27.42,27.43,27.41,27.41,214400.0,17.1559,17.1621,17.1496,17.1496,214400.0
2010-03-19 12:35:00,27.41,27.43,27.4,27.42,283200.0,17.1496,17.1621,17.1434,17.1559,283200.0
2010-03-19 12:40:00,27.42,27.43,27.41,27.42,75200.0,17.1559,17.1621,17.1496,17.1559,75200.0
2010-03-19 12:45:00,27.42,27.43,27.4,27.42,183400.0,17.1559,17.1621,17.1434,17.1559,183400.0
2010-03-19 12:50:00,27.42,27.42,27.4,27.41,120800.0,17.1559,17.1559,17.1434,17.1496,120800.0
2010-03-19 12:55:00,27.41,27.41,27.39,27.4,144400.0,17.1496,17.1496,17.1371,17.1434,144400.0
2010-03-19 13:00:00,27.4,27.41,27.4,27.4,179400.0,17.1434,17.1496,17.1434,17.1434,179400.0
2010-03-19 13:05:00,27.4,27.41,27.39,27.4,83600.0,17.1434,17.1496,17.1371,17.1434,83600.0
2010-03-19 13:10:00,27.39,27.4,27.39,27.4,90600.0,17.1371,17.1434,17.1371,17.1434,90600.0
2010-03-19 13:15:00,27.39,27.42,27.39,27.42,146800.0,17.1371,17.1559,17.1371,17.1559,146800.0
2010-03-19 13:20:00,27.41,27.42,27.4,27.41,145200.0,17.1496,17.1559,17.1434,17.1496,145200.0
2010-03-19 13:25:00,27.41,27.41,27.39,27.41,111200.0,17.1496,17.1496,17.1371,17.1496,111200.0
2010-03-19 13:30:00,27.41,27.41,27.39,27.39,93000.0,17.1496,17.1496,17.1371,17.1371,93000.0
2010-03-19 13:35:00,27.39,27.4,27.37,27.37,197200.0,17.1371,17.1434,17.1246,17.1246,197200.0
2010-03-19 13:40:00,27.36,27.38,27.33,27.34,277600.0,17.1183,17.1308,17.0996,17.1058,277600.0
2010-03-19 13:45:00,27.34,27.36,27.33,27.36,159400.0,17.1058,17.1183,17.0996,17.1183,159400.0
2010-03-19 13:50:00,27.36,27.43,27.36,27.42,336000.0,17.1183,17.1621,17.1183,17.1559,336000.0
2010-03-19 13:55:00,27.43,27.43,27.42,27.43,175200.0,17.1621,17.1621,17.1559,17.1621,175200.0
2010-03-19 14:00:00,27.43,27.43,27.41,27.41,158200.0,17.1621,17.1621,17.1496,17.1496,158200.0
2010-03-19 14:05:00,27.41,27.44,27.41,27.43,375800.0,17.1496,17.1684,17.1496,17.1621,375800.0
2010-03-19 14:10:00,27.43,27.43,27.4,27.4,211400.0,17.1621,17.1621,17.1434,17.1434,211400.0
2010-03-19 14:15:00,27.4,27.4,27.38,27.39,128400.0,17.1434,17.1434,17.1308,17.1371,128400.0
2010-03-19 14:20:00,27.39,27.42,27.39,27.41,183000.0,17.1371,17.1559,17.1371,17.1496,183000.0
2010-03-19 14:25:00,27.41,27.41,27.39,27.4,131600.0,17.1496,17.1496,17.1371,17.1434,131600.0
2010-03-19 14:30:00,27.4,27.4,27.39,27.39,125400.0,17.1434,17.1434,17.1371,17.1371,125400.0
2010-03-19 14:35:00,27.39,27.39,27.37,27.38,160200.0,17.1371,17.1371,17.1246,17.1308,160200.0
2010-03-19 14:40:00,27.36,27.38,27.35,27.37,229000.0,17.1183,17.1308,17.1121,17.1246,229000.0
2010-03-19 14:45:00,27.36,27.37,27.35,27.35,250400.0,17.1183,17.1246,17.1121,17.1121,250400.0
2010-03-19 14:50:00,27.36,27.36,27.34,27.35,124200.0,17.1183,17.1183,17.1058,17.1121,124200.0
2010-03-19 14:55:00,27.35,27.35,27.31,27.32,290400.0,17.1121,17.1121,17.0871,17.0933,290400.0
2010-03-19 15:00:00,27.31,27.34,27.31,27.33,465400.0,17.0871,17.1058,17.0871,17.0996,465400.0
2010-03-19 15:05:00,27.33,27.36,27.33,27.36,156600.0,17.0996,17.1183,17.0996,17.1183,156600.0
2010-03-19 15:10:00,27.36,27.39,27.36,27.39,151200.0,17.1183,17.1371,17.1183,17.1371,151200.0
2010-03-19 15:15:00,27.38,27.39,27.35,27.38,233800.0,17.1308,17.1371,17.1121,17.1308,233800.0
2010-03-19 15:20:00,27.38,27.38,27.36,27.37,223600.0,17.1308,17.1308,17.1183,17.1246,223600.0
2010-03-19 15:25:00,27.37,27.38,27.36,27.37,140400.0,17.1246,17.1308,17.1183,17.1246,140400.0
2010-03-19 15:30:00,27.37,27.38,27.3,27.31,420400.0,17.1246,17.1308,17.0808,17.0871,420400.0
2010-03-19 15:35:00,27.31,27.31,27.28,27.29,555800.0,17.0871,17.0871,17.0683,17.0745,555800.0
2010-03-19 15:40:00,27.3,27.31,27.28,27.3,490800.0,17.0808,17.0871,17.0683,17.0808,490800.0
2010-03-19 15:45:00,27.3,27.35,27.3,27.34,676800.0,17.0808,17.1121,17.0808,17.1058,676800.0
2010-03-19 15:50:00,27.35,27.36,27.33,27.35,714000.0,17.1121,17.1183,17.0996,17.1121,714000.0
2010-03-19 15:55:00,27.35,27.36,27.33,27.36,1855000.0,17.1121,17.1183,17.0996,17.1183,1855000.0
2010-03-22 09:30:00,27.25,27.42,27.23,27.27,766200.0,17.0495,17.1559,17.037,17.062,766200.0
2010-03-22 09:35:00,27.27,27.34,27.25,27.34,416800.0,17.062,17.1058,17.0495,17.1058,416800.0
2010-03-22 09:40:00,27.33,27.42,27.32,27.36,252000.0,17.0996,17.1559,17.0933,17.1183,252000.0
2010-03-22 09:45:00,27.36,27.43,27.36,27.36,301000.0,17.1183,17.1621,17.1183,17.1183,301000.0
2010-03-22 09:50:00,27.36,27.38,27.33,27.34,233200.0,17.1183,17.1308,17.0996,17.1058,233200.0
2010-03-22 09:55:00,27.34,27.35,27.29,27.32,306000.0,17.1058,17.1121,17.0745,17.0933,306000.0
2010-03-22 10:00:00,27.32,27.36,27.31,27.34,206200.0,17.0933,17.1183,17.0871,17.1058,206200.0
2010-03-22 10:05:00,27.34,27.39,27.34,27.39,263400.0,17.1058,17.1371,17.1058,17.1371,263400.0
2010-03-22 10:10:00,27.39,27.4,27.37,27.38,279400.0,17.1371,17.1434,17.1246,17.1308,279400.0
2010-03-22 10:15:00,27.38,27.4,27.35,27.35,249600.0,17.1308,17.1434,17.1121,17.1121,249600.0
2010-03-22 10:20:00,27.35,27.4,27.34,27.37,214600.0,17.1121,17.1434,17.1058,17.1246,214600.0
2010-03-22 10:25:00,27.36,27.38,27.33,27.34,271400.0,17.1183,17.1308,17.0996,17.1058,271400.0
2010-03-22 10:30:00,27.34,27.36,27.34,27.36,157800.0,17.1058,17.1183,17.1058,17.1183,157800.0
2010-03-22 10:35:00,27.35,27.4,27.35,27.39,298800.0,17.1121,17.1434,17.1121,17.1371,298800.0
2010-03-22 10:40:00,27.39,27.41,27.39,27.4,195200.0,17.1371,17.1496,17.1371,17.1434,195200.0
2010-03-22 10:45:00,27.4,27.4,27.37,27.39,184200.0,17.1434,17.1434,17.1246,17.1371,184200.0
2010-03-22 10:50:00,27.39,27.39,27.36,27.37,341800.0,17.1371,17.1371,17.1183,17.1246,341800.0
2010-03-22 10:55:00,27.38,27.39,27.33,27.33,219000.0,17.1308,17.1371,17.0996,17.0996,219000.0
2010-03-22 11:00:00,27.33,27.35,27.33,27.35,166000.0,17.0996,17.1121,17.0996,17.1121,166000.0
2010-03-22 11:05:00,27.35,27.38,27.35,27.37,142000.0,17.1121,17.1308,17.1121,17.1246,142000.0
2010-03-22 11:10:00,27.37,27.39,27.36,27.39,101600.0,17.1246,17.1371,17.1183,17.1371,101600.0
2010-03-22 11:15:00,27.39,27.4,27.38,27.38,146600.0,17.1371,17.1434,17.1308,17.1308,146600.0
2010-03-22 11:20:00,27.38,27.38,27.36,27.37,95600.0,17.1308,17.1308,17.1183,17.1246,95600.0
2010-03-22 11:25:00,27.37,27.38,27.35,27.35,153400.0,17.1246,17.1308,17.1121,17.1121,153400.0
2010-03-22 11:30:00,27.35,27.35,27.33,27.33,124000.0,17.1121,17.1121,17.0996,17.0996,124000.0
2010-03-22 11:35:00,27.34,27.34,27.33,27.34,138200.0,17.1058,17.1058,17.0996,17.1058,138200.0
2010-03-22 11:40:00,27.34,27.34,27.33,27.33,113800.0,17.1058,17.1058,17.0996,17.0996,113800.0
2010-03-22 11:45:00,27.33,27.33,27.29,27.29,208600.0,17.0996,17.0996,17.0745,17.0745,208600.0
2010-03-22 11:50:00,27.29,27.3,27.29,27.3,186000.0,17.0745,17.0808,17.0745,17.0808,186000.0
2010-03-22 11:55:00,27.3,27.32,27.29,27.31,208400.0,17.0808,17.0933,17.0745,17.0871,208400.0
2010-03-22 12:00:00,27.31,27.31,27.27,27.28,190400.0,17.0871,17.0871,17.062,17.0683,190400.0
2010-03-22 12:05:00,27.28,27.31,27.28,27.3,141000.0,17.0683,17.0871,17.0683,17.0808,141000.0
2010-03-22 12:10:00,27.3,27.33,27.3,27.32,217400.0,17.0808,17.0996,17.0808,17.0933,217400.0
2010-03-22 12:15:00,27.32,27.32,27.28,27.28,163600.0,17.0933,17.0933,17.0683,17.0683,163600.0
2010-03-22 12:20:00,27.28,27.29,27.24,27.24,197000.0,17.0683,17.0745,17.0433,17.0433,197000.0
2010-03-22 12:25:00,27.24,27.25,27.24,27.25,175200.0,17.0433,17.0495,17.0433,17.0495,175200.0
2010-03-22 12:30:00,27.25,27.29,27.25,27.28,251800.0,17.0495,17.0745,17.0495,17.0683,251800.0
2010-03-22 12:35:00,27.28,27.28,27.26,27.27,120000.0,17.0683,17.0683,17.0558,17.062,120000.0
2010-03-22 12:40:00,27.27,27.27,27.24,27.25,180000.0,17.062,17.062,17.0433,17.0495,180000.0
2010-03-22 12:45:00,27.25,27.25,27.24,27.24,59600.0,17.0495,17.0495,17.0433,17.0433,59600.0
2010-03-22 12:50:00,27.24,27.25,27.21,27.22,305200.0,17.0433,17.0495,17.0245,17.0307,305200.0
2010-03-22 12:55:00,27.22,27.23,27.2,27.21,204200.0,17.0307,17.037,17.0182,17.0245,204200.0
2010-03-22 13:00:00,27.21,27.25,27.2,27.24,224000.0,17.0245,17.0495,17.0182,17.0433,224000.0
2010-03-22 13:05:00,27.25,27.25,27.24,27.25,144800.0,17.0495,17.0495,17.0433,17.0495,144800.0
2010-03-22 13:10:00,27.25,27.25,27.23,27.23,110800.0,17.0495,17.0495,17.037,17.037,110800.0
2010-03-22 13:15:00,27.23,27.24,27.22,27.22,126800.0,17.037,17.0433,17.0307,17.0307,126800.0
2010-03-22 13:20:00,27.22,27.23,27.21,27.23,131800.0,17.0307,17.037,17.0245,17.037,131800.0
2010-03-22 13:25:00,27.23,27.24,27.22,27.23,138200.0,17.037,17.0433,17.0307,17.037,138200.0
2010-03-22 13:30:00,27.23,27.23,27.2,27.22,132800.0,17.037,17.037,17.0182,17.0307,132800.0
2010-03-22 13:35:00,27.22,27.25,27.22,27.25,95200.0,17.0307,17.0495,17.0307,17.0495,95200.0
2010-03-22 13:40:00,27.25,27.25,27.23,27.23,112200.0,17.0495,17.0495,17.037,17.037,112200.0
2010-03-22 13:45:00,27.23,27.24,27.21,27.21,201200.0,17.037,17.0433,17.0245,17.0245,201200.0
2010-03-22 13:50:00,27.21,27.22,27.2,27.2,177600.0,17.0245,17.0307,17.0182,17.0182,177600.0
2010-03-22 13:55:00,27.21,27.22,27.2,27.21,100400.0,17.0245,17.0307,17.0182,17.0245,100400.0
2010-03-22 14:00:00,27.21,27.22,27.2,27.21,149600.0,17.0245,17.0307,17.0182,17.0245,149600.0
2010-03-22 14:05:00,27.2,27.22,27.2,27.22,100200.0,17.0182,17.0307,17.0182,17.0307,100200.0
2010-03-22 14:10:00,27.21,27.22,27.2,27.22,131600.0,17.0245,17.0307,17.0182,17.0307,131600.0
2010-03-22 14:15:00,27.22,27.22,27.21,27.22,105800.0,17.0307,17.0307,17.0245,17.0307,105800.0
2010-03-22 14:20:00,27.22,27.23,27.21,27.23,238000.0,17.0307,17.037,17.0245,17.037,238000.0
2010-03-22 14:25:00,27.23,27.24,27.22,27.23,155800.0,17.037,17.0433,17.0307,17.037,155800.0
2010-03-22 14:30:00,27.23,27.24,27.23,27.24,139000.0,17.037,17.0433,17.037,17.0433,139000.0
2010-03-22 14:35:00,27.24,27.24,27.22,27.23,194600.0,17.0433,17.0433,17.0307,17.037,194600.0
2010-03-22 14:40:00,27.23,27.25,27.22,27.25,155000.0,17.037,17.0495,17.0307,17.0495,155000.0
2010-03-22 14:45:00,27.24,27.27,27.23,27.25,186800.0,17.0433,17.062,17.037,17.0495,186800.0
2010-03-22 14:50:00,27.25,27.27,27.25,27.26,89800.0,17.0495,17.062,17.0495,17.0558,89800.0
2010-03-22 14:55:00,27.27,27.29,27.27,27.29,191600.0,17.062,17.0745,17.062,17.0745,191600.0
2010-03-22 15:00:00,27.29,27.3,27.27,27.29,230000.0,17.0745,17.0808,17.062,17.0745,230000.0
2010-03-22 15:05:00,27.29,27.3,27.27,27.27,118600.0,17.0745,17.0808,17.062,17.062,118600.0
2010-03-22 15:10:00,27.27,27.3,27.27,27.29,181200.0,17.062,17.0808,17.062,17.0745,181200.0
2010-03-22 15:15:00,27.29,27.31,27.28,27.3,209000.0,17.0745,17.0871,17.0683,17.0808,209000.0
2010-03-22 15:20:00,27.3,27.31,27.29,27.31,128000.0,17.0808,17.0871,17.0745,17.0871,128000.0
2010-03-22 15:25:00,27.31,27.31,27.28,27.29,185000.0,17.0871,17.0871,17.0683,17.0745,185000.0
2010-03-22 15:30:00,27.29,27.29,27.26,27.27,274400.0,17.0745,17.0745,17.0558,17.062,274400.0
2010-03-22 15:35:00,27.27,27.29,27.27,27.29,206400.0,17.062,17.0745,17.062,17.0745,206400.0
2010-03-22 15:40:00,27.29,27.3,27.28,27.3,263400.0,17.0745,17.0808,17.0683,17.0808,263400.0
2010-03-22 15:45:00,27.3,27.32,27.29,27.31,391000.0,17.0808,17.0933,17.0745,17.0871,391000.0
2010-03-22 15:50:00,27.31,27.32,27.29,27.29,390000.0,17.0871,17.0933,17.0745,17.0745,390000.0
2010-03-22 15:55:00,27.29,27.29,27.27,27.27,574400.0,17.0745,17.0745,17.062,17.062,574400.0
2010-03-23 09:30:00,27.36,27.36,27.25,27.25,318400.0,17.1183,17.1183,17.0495,17.0495,318400.0
2010-03-23 09:35:00,27.25,27.29,27.25,27.25,197400.0,17.0495,17.0745,17.0495,17.0495,197400.0
2010-03-23 09:40:00,27.25,27.27,27.21,27.27,420000.0,17.0495,17.062,17.0245,17.062,420000.0
2010-03-23 09:45:00,27.27,27.27,27.21,27.23,177200.0,17.062,17.062,17.0245,17.037,177200.0
2010-03-23 09:50:00,27.22,27.27,27.21,27.25,221800.0,17.0307,17.062,17.0245,17.0495,221800.0
2010-03-23 09:55:00,27.25,27.3,27.24,27.27,259000.0,17.0495,17.0808,17.0433,17.062,259000.0
2010-03-23 10:00:00,27.27,27.32,27.27,27.3,304800.0,17.062,17.0933,17.062,17.0808,304800.0
2010-03-23 10:05:00,27.3,27.34,27.29,27.33,186000.0,17.0808,17.1058,17.0745,17.0996,186000.0
2010-03-23 10:10:00,27.33,27.37,27.32,27.37,302600.0,17.0996,17.1246,17.0933,17.1246,302600.0
2010-03-23 10:15:00,27.37,27.4,27.37,27.39,256400.0,17.1246,17.1434,17.1246,17.1371,256400.0
2010-03-23 10:20:00,27.39,27.42,27.36,27.42,215800.0,17.1371,17.1559,17.1183,17.1559,215800.0
2010-03-23 10:25:00,27.42,27.45,27.4,27.4,321000.0,17.1559,17.1746,17.1434,17.1434,321000.0
2010-03-23 10:30:00,27.4,27.42,27.4,27.4,330800.0,17.1434,17.1559,17.1434,17.1434,330800.0
2010-03-23 10:35:00,27.4,27.41,27.37,27.41,214800.0,17.1434,17.1496,17.1246,17.1496,214800.0
2010-03-23 10:40:00,27.41,27.43,27.39,27.43,292000.0,17.1496,17.1621,17.1371,17.1621,292000.0
2010-03-23 10:45:00,27.43,27.43,27.42,27.42,112600.0,17.1621,17.1621,17.1559,17.1559,112600.0
2010-03-23 10:50:00,27.43,27.44,27.41,27.43,217200.0,17.1621,17.1684,17.1496,17.1621,217200.0
2010-03-23 10:55:00,27.43,27.45,27.4,27.43,230000.0,17.1621,17.1746,17.1434,17.1621,230000.0
2010-03-23 11:00:00,27.42,27.46,27.42,27.46,507200.0,17.1559,17.1809,17.1559,17.1809,507200.0
2010-03-23 11:05:00,27.46,27.46,27.42,27.42,197200.0,17.1809,17.1809,17.1559,17.1559,197200.0
2010-03-23 11:10:00,27.42,27.43,27.42,27.43,188600.0,17.1559,17.1621,17.1559,17.1621,188600.0
2010-03-23 11:15:00,27.43,27.44,27.42,27.43,174200.0,17.1621,17.1684,17.1559,17.1621,174200.0
2010-03-23 11:20:00,27.43,27.43,27.42,27.43,137000.0,17.1621,17.1621,17.1559,17.1621,137000.0
2010-03-23 11:25:00,27.43,27.43,27.41,27.43,152000.0,17.1621,17.1621,17.1496,17.1621,152000.0
2010-03-23 11:30:00,27.43,27.44,27.42,27.42,95800.0,17.1621,17.1684,17.1559,17.1559,95800.0
2010-03-23 11:35:00,27.42,27.43,27.4,27.43,335400.0,17.1559,17.1621,17.1434,17.1621,335400.0
2010-03-23 11:40:00,27.42,27.43,27.4,27.41,131000.0,17.1559,17.1621,17.1434,17.1496,131000.0
2010-03-23 11:45:00,27.41,27.42,27.4,27.41,138400.0,17.1496,17.1559,17.1434,17.1496,138400.0
2010-03-23 11:50:00,27.41,27.43,27.4,27.43,70200.0,17.1496,17.1621,17.1434,17.1621,70200.0
2010-03-23 11:55:00,27.43,27.43,27.41,27.42,115200.0,17.1621,17.1621,17.1496,17.1559,115200.0
2010-03-23 12:00:00,27.43,27.43,27.41,27.42,91000.0,17.1621,17.1621,17.1496,17.1559,91000.0
2010-03-23 12:05:00,27.42,27.43,27.41,27.43,121600.0,17.1559,17.1621,17.1496,17.1621,121600.0
2010-03-23 12:10:00,27.43,27.45,27.43,27.44,178600.0,17.1621,17.1746,17.1621,17.1684,178600.0
2010-03-23 12:15:00,27.44,27.46,27.43,27.45,119200.0,17.1684,17.1809,17.1621,17.1746,119200.0
2010-03-23 12:20:00,27.45,27.46,27.43,27.46,143800.0,17.1746,17.1809,17.1621,17.1809,143800.0
2010-03-23 12:25:00,27.46,27.5,27.46,27.49,261800.0,17.1809,17.2059,17.1809,17.1997,261800.0
2010-03-23 12:30:00,27.49,27.5,27.48,27.49,290400.0,17.1997,17.2059,17.1934,17.1997,290400.0
2010-03-23 12:35:00,27.49,27.5,27.48,27.49,160800.0,17.1997,17.2059,17.1934,17.1997,160800.0
2010-03-23 12:40:00,27.49,27.5,27.49,27.5,188800.0,17.1997,17.2059,17.1997,17.2059,188800.0
2010-03-23 12:45:00,27.49,27.5,27.48,27.49,154600.0,17.1997,17.2059,17.1934,17.1997,154600.0
2010-03-23 12:50:00,27.49,27.52,27.49,27.52,188000.0,17.1997,17.2184,17.1997,17.2184,188000.0
2010-03-23 12:55:00,27.52,27.52,27.5,27.52,184600.0,17.2184,17.2184,17.2059,17.2184,184600.0
2010-03-23 13:00:00,27.52,27.53,27.52,27.53,91000.0,17.2184,17.2247,17.2184,17.2247,91000.0
2010-03-23 13:05:00,27.52,27.57,27.52,27.55,309000.0,17.2184,17.2497,17.2184,17.2372,309000.0
2010-03-23 13:10:00,27.55,27.56,27.54,27.55,174800.0,17.2372,17.2435,17.231,17.2372,174800.0
2010-03-23 13:15:00,27.55,27.6,27.55,27.6,284400.0,17.2372,17.2685,17.2372,17.2685,284400.0
2010-03-23 13:20:00,27.6,27.61,27.59,27.59,204600.0,17.2685,17.2748,17.2622,17.2622,204600.0
2010-03-23 13:25:00,27.6,27.6,27.58,27.58,141000.0,17.2685,17.2685,17.256,17.256,141000.0
2010-03-23 13:30:00,27.58,27.58,27.57,27.57,89200.0,17.256,17.256,17.2497,17.2497,89200.0
2010-03-23 13:35:00,27.57,27.59,27.56,27.56,131400.0,17.2497,17.2622,17.2435,17.2435,131400.0
2010-03-23 13:40:00,27.56,27.58,27.55,27.56,179600.0,17.2435,17.256,17.2372,17.2435,179600.0
2010-03-23 13:45:00,27.56,27.56,27.52,27.52,178600.0,17.2435,17.2435,17.2184,17.2184,178600.0
2010-03-23 13:50:00,27.52,27.54,27.52,27.54,116400.0,17.2184,17.231,17.2184,17.231,116400.0
2010-03-23 13:55:00,27.54,27.54,27.5,27.5,172800.0,17.231,17.231,17.2059,17.2059,172800.0
2010-03-23 14:00:00,27.5,27.53,27.5,27.51,103200.0,17.2059,17.2247,17.2059,17.2122,103200.0
2010-03-23 14:05:00,27.52,27.54,27.51,27.53,146400.0,17.2184,17.231,17.2122,17.2247,146400.0
2010-03-23 14:10:00,27.53,27.54,27.51,27.53,114400.0,17.2247,17.231,17.2122,17.2247,114400.0
2010-03-23 14:15:00,27.53,27.53,27.52,27.52,136000.0,17.2247,17.2247,17.2184,17.2184,136000.0
2010-03-23 14:20:00,27.52,27.53,27.5,27.52,260200.0,17.2184,17.2247,17.2059,17.2184,260200.0
2010-03-23 14:25:00,27.52,27.53,27.5,27.53,167800.0,17.2184,17.2247,17.2059,17.2247,167800.0
2010-03-23 14:30:00,27.53,27.55,27.52,27.54,151400.0,17.2247,17.2372,17.2184,17.231,151400.0
2010-03-23 14:35:00,27.54,27.54,27.52,27.53,127000.0,17.231,17.231,17.2184,17.2247,127000.0
2010-03-23 14:40:00,27.53,27.56,27.53,27.56,132600.0,17.2247,17.2435,17.2247,17.2435,132600.0
2010-03-23 14:45:00,27.55,27.56,27.54,27.56,198600.0,17.2372,17.2435,17.231,17.2435,198600.0
2010-03-23 14:50:00,27.56,27.56,27.55,27.56,202400.0,17.2435,17.2435,17.2372,17.2435,202400.0
2010-03-23 14:55:00,27.56,27.58,27.56,27.57,162400.0,17.2435,17.256,17.2435,17.2497,162400.0
2010-03-23 15:00:00,27.57,27.59,27.56,27.56,273400.0,17.2497,17.2622,17.2435,17.2435,273400.0
2010-03-23 15:05:00,27.56,27.59,27.55,27.59,294000.0,17.2435,17.2622,17.2372,17.2622,294000.0
2010-03-23 15:10:00,27.59,27.6,27.58,27.59,302600.0,17.2622,17.2685,17.256,17.2622,302600.0
2010-03-23 15:15:00,27.59,27.62,27.59,27.61,290600.0,17.2622,17.281,17.2622,17.2748,290600.0
2010-03-23 15:20:00,27.61,27.62,27.61,27.61,207600.0,17.2748,17.281,17.2748,17.2748,207600.0
2010-03-23 15:25:00,27.61,27.63,27.61,27.61,225600.0,17.2748,17.2873,17.2748,17.2748,225600.0
2010-03-23 15:30:00,27.61,27.63,27.61,27.63,229400.0,17.2748,17.2873,17.2748,17.2873,229400.0
2010-03-23 15:35:00,27.63,27.66,27.63,27.65,472800.0,17.2873,17.306,17.2873,17.2998,472800.0
2010-03-23 15:40:00,27.64,27.67,27.64,27.66,259400.0,17.2935,17.3123,17.2935,17.306,259400.0
2010-03-23 15:45:00,27.66,27.66,27.64,27.66,375200.0,17.306,17.306,17.2935,17.306,375200.0
2010-03-23 15:50:00,27.66,27.67,27.65,27.65,466400.0,17.306,17.3123,17.2998,17.2998,466400.0
2010-03-23 15:55:00,27.65,27.67,27.64,27.65,905800.0,17.2998,17.3123,17.2935,17.2998,905800.0
2010-03-24 09:30:00,27.61,27.68,27.61,27.63,395600.0,17.2748,17.3186,17.2748,17.2873,395600.0
2010-03-24 09:35:00,27.62,27.63,27.53,27.57,285200.0,17.281,17.2873,17.2247,17.2497,285200.0
2010-03-24 09:40:00,27.57,27.58,27.5,27.52,214800.0,17.2497,17.256,17.2059,17.2184,214800.0
2010-03-24 09:45:00,27.53,27.6,27.52,27.6,275200.0,17.2247,17.2685,17.2184,17.2685,275200.0
2010-03-24 09:50:00,27.6,27.6,27.55,27.55,246000.0,17.2685,17.2685,17.2372,17.2372,246000.0
2010-03-24 09:55:00,27.55,27.57,27.54,27.57,142000.0,17.2372,17.2497,17.231,17.2497,142000.0
2010-03-24 10:00:00,27.56,27.58,27.55,27.56,275800.0,17.2435,17.256,17.2372,17.2435,275800.0
2010-03-24 10:05:00,27.56,27.59,27.56,27.57,253800.0,17.2435,17.2622,17.2435,17.2497,253800.0
2010-03-24 10:10:00,27.57,27.59,27.55,27.55,174000.0,17.2497,17.2622,17.2372,17.2372,174000.0
2010-03-24 10:15:00,27.55,27.57,27.55,27.55,252600.0,17.2372,17.2497,17.2372,17.2372,252600.0
2010-03-24 10:20:00,27.55,27.56,27.54,27.55,284400.0,17.2372,17.2435,17.231,17.2372,284400.0
2010-03-24 10:25:00,27.54,27.55,27.52,27.53,207000.0,17.231,17.2372,17.2184,17.2247,207000.0
2010-03-24 10:30:00,27.53,27.54,27.5,27.5,193400.0,17.2247,17.231,17.2059,17.2059,193400.0
2010-03-24 10:35:00,27.5,27.51,27.48,27.49,290200.0,17.2059,17.2122,17.1934,17.1997,290200.0
2010-03-24 10:40:00,27.49,27.5,27.46,27.5,216600.0,17.1997,17.2059,17.1809,17.2059,216600.0
2010-03-24 10:45:00,27.5,27.5,27.48,27.48,139200.0,17.2059,17.2059,17.1934,17.1934,139200.0
2010-03-24 10:50:00,27.48,27.5,27.48,27.48,130600.0,17.1934,17.2059,17.1934,17.1934,130600.0
2010-03-24 10:55:00,27.48,27.49,27.47,27.47,166600.0,17.1934,17.1997,17.1872,17.1872,166600.0
2010-03-24 11:00:00,27.47,27.48,27.45,27.45,164400.0,17.1872,17.1934,17.1746,17.1746,164400.0
2010-03-24 11:05:00,27.45,27.45,27.43,27.43,223800.0,17.1746,17.1746,17.1621,17.1621,223800.0
2010-03-24 11:10:00,27.43,27.46,27.43,27.43,326800.0,17.1621,17.1809,17.1621,17.1621,326800.0
2010-03-24 11:15:00,27.43,27.43,27.39,27.4,306800.0,17.1621,17.1621,17.1371,17.1434,306800.0
2010-03-24 11:20:00,27.4,27.42,27.39,27.42,170800.0,17.1434,17.1559,17.1371,17.1559,170800.0
2010-03-24 11:25:00,27.42,27.43,27.4,27.42,197400.0,17.1559,17.1621,17.1434,17.1559,197400.0
2010-03-24 11:30:00,27.42,27.43,27.41,27.43,185000.0,17.1559,17.1621,17.1496,17.1621,185000.0
2010-03-24 11:35:00,27.43,27.44,27.4,27.41,140800.0,17.1621,17.1684,17.1434,17.1496,140800.0
2010-03-24 11:40:00,27.41,27.43,27.4,27.43,119600.0,17.1496,17.1621,17.1434,17.1621,119600.0
2010-03-24 11:45:00,27.43,27.43,27.41,27.42,132600.0,17.1621,17.1621,17.1496,17.1559,132600.0
2010-03-24 11:50:00,27.42,27.44,27.41,27.44,157000.0,17.1559,17.1684,17.1496,17.1684,157000.0
2010-03-24 11:55:00,27.43,27.45,27.43,27.43,101400.0,17.1621,17.1746,17.1621,17.1621,101400.0
2010-03-24 12:00:00,27.43,27.45,27.43,27.44,133000.0,17.1621,17.1746,17.1621,17.1684,133000.0
2010-03-24 12:05:00,27.43,27.47,27.43,27.47,169600.0,17.1621,17.1872,17.1621,17.1872,169600.0
2010-03-24 12:10:00,27.46,27.47,27.44,27.46,139200.0,17.1809,17.1872,17.1684,17.1809,139200.0
2010-03-24 12:15:00,27.46,27.46,27.44,27.44,119800.0,17.1809,17.1809,17.1684,17.1684,119800.0
2010-03-24 12:20:00,27.44,27.46,27.42,27.43,141400.0,17.1684,17.1809,17.1559,17.1621,141400.0
2010-03-24 12:25:00,27.43,27.46,27.43,27.45,111800.0,17.1621,17.1809,17.1621,17.1746,111800.0
2010-03-24 12:30:00,27.45,27.45,27.41,27.42,312600.0,17.1746,17.1746,17.1496,17.1559,312600.0
2010-03-24 12:35:00,27.43,27.45,27.42,27.43,91600.0,17.1621,17.1746,17.1559,17.1621,91600.0
2010-03-24 12:40:00,27.43,27.44,27.42,27.42,169600.0,17.1621,17.1684,17.1559,17.1559,169600.0
2010-03-24 12:45:00,27.42,27.43,27.41,27.41,88800.0,17.1559,17.1621,17.1496,17.1496,88800.0
2010-03-24 12:50:00,27.41,27.42,27.41,27.41,78800.0,17.1496,17.1559,17.1496,17.1496,78800.0
2010-03-24 12:55:00,27.42,27.42,27.39,27.39,112000.0,17.1559,17.1559,17.1371,17.1371,112000.0
2010-03-24 13:00:00,27.39,27.4,27.35,27.35,223000.0,17.1371,17.1434,17.1121,17.1121,223000.0
2010-03-24 13:05:00,27.35,27.38,27.34,27.36,248800.0,17.1121,17.1308,17.1058,17.1183,248800.0
2010-03-24 13:10:00,27.36,27.38,27.35,27.36,109000.0,17.1183,17.1308,17.1121,17.1183,109000.0
2010-03-24 13:15:00,27.36,27.36,27.32,27.34,220800.0,17.1183,17.1183,17.0933,17.1058,220800.0
2010-03-24 13:20:00,27.35,27.35,27.33,27.33,151200.0,17.1121,17.1121,17.0996,17.0996,151200.0
2010-03-24 13:25:00,27.33,27.35,27.31,27.35,163400.0,17.0996,17.1121,17.0871,17.1121,163400.0
2010-03-24 13:30:00,27.35,27.36,27.34,27.36,112000.0,17.1121,17.1183,17.1058,17.1183,112000.0
2010-03-24 13:35:00,27.36,27.38,27.35,27.38,126000.0,17.1183,17.1308,17.1121,17.1308,126000.0
2010-03-24 13:40:00,27.38,27.4,27.38,27.4,94000.0,17.1308,17.1434,17.1308,17.1434,94000.0
2010-03-24 13:45:00,27.4,27.41,27.35,27.36,171800.0,17.1434,17.1496,17.1121,17.1183,171800.0
2010-03-24 13:50:00,27.36,27.39,27.35,27.39,168400.0,17.1183,17.1371,17.1121,17.1371,168400.0
2010-03-24 13:55:00,27.39,27.4,27.38,27.38,138000.0,17.1371,17.1434,17.1308,17.1308,138000.0
2010-03-24 14:00:00,27.39,27.41,27.38,27.41,120600.0,17.1371,17.1496,17.1308,17.1496,120600.0
2010-03-24 14:05:00,27.41,27.42,27.39,27.39,129000.0,17.1496,17.1559,17.1371,17.1371,129000.0
2010-03-24 14:10:00,27.4,27.43,27.39,27.43,110600.0,17.1434,17.1621,17.1371,17.1621,110600.0
2010-03-24 14:15:00,27.43,27.43,27.42,27.43,81400.0,17.1621,17.1621,17.1559,17.1621,81400.0
2010-03-24 14:20:00,27.42,27.45,27.42,27.44,139400.0,17.1559,17.1746,17.1559,17.1684,139400.0
2010-03-24 14:25:00,27.45,27.45,27.42,27.42,87200.0,17.1746,17.1746,17.1559,17.1559,87200.0
2010-03-24 14:30:00,27.42,27.43,27.4,27.4,79400.0,17.1559,17.1621,17.1434,17.1434,79400.0
2010-03-24 14:35:00,27.4,27.41,27.39,27.39,112200.0,17.1434,17.1496,17.1371,17.1371,112200.0
2010-03-24 14:40:00,27.4,27.4,27.38,27.39,97400.0,17.1434,17.1434,17.1308,17.1371,97400.0
2010-03-24 14:45:00,27.38,27.4,27.36,27.36,94200.0,17.1308,17.1434,17.1183,17.1183,94200.0
2010-03-24 14:50:00,27.36,27.38,27.36,27.36,123000.0,17.1183,17.1308,17.1183,17.1183,123000.0
2010-03-24 14:55:00,27.36,27.36,27.34,27.36,162200.0,17.1183,17.1183,17.1058,17.1183,162200.0
2010-03-24 15:00:00,27.36,27.38,27.35,27.36,201800.0,17.1183,17.1308,17.1121,17.1183,201800.0
2010-03-24 15:05:00,27.36,27.39,27.36,27.37,104000.0,17.1183,17.1371,17.1183,17.1246,104000.0
2010-03-24 15:10:00,27.37,27.38,27.34,27.34,196600.0,17.1246,17.1308,17.1058,17.1058,196600.0
2010-03-24 15:15:00,27.34,27.37,27.34,27.35,145200.0,17.1058,17.1246,17.1058,17.1121,145200.0
2010-03-24 15:20:00,27.36,27.39,27.35,27.39,132600.0,17.1183,17.1371,17.1121,17.1371,132600.0
2010-03-24 15:25:00,27.38,27.39,27.36,27.37,127000.0,17.1308,17.1371,17.1183,17.1246,127000.0
2010-03-24 15:30:00,27.36,27.41,27.36,27.41,266800.0,17.1183,17.1496,17.1183,17.1496,266800.0
2010-03-24 15:35:00,27.41,27.43,27.4,27.4,216000.0,17.1496,17.1621,17.1434,17.1434,216000.0
2010-03-24 15:40:00,27.4,27.41,27.39,27.4,242000.0,17.1434,17.1496,17.1371,17.1434,242000.0
2010-03-24 15:45:00,27.4,27.41,27.39,27.39,462000.0,17.1434,17.1496,17.1371,17.1371,462000.0
2010-03-24 15:50:00,27.39,27.39,27.35,27.35,759600.0,17.1371,17.1371,17.1121,17.1121,759600.0
2010-03-24 15:55:00,27.35,27.36,27.31,27.32,1479000.0,17.1121,17.1183,17.0871,17.0933,1479000.0
2010-03-25 09:30:00,27.46,27.5,27.42,27.42,444000.0,17.1809,17.2059,17.1559,17.1559,444000.0
2010-03-25 09:35:00,27.42,27.45,27.39,27.39,308000.0,17.1559,17.1746,17.1371,17.1371,308000.0
2010-03-25 09:40:00,27.39,27.41,27.36,27.36,204800.0,17.1371,17.1496,17.1183,17.1183,204800.0
2010-03-25 09:45:00,27.36,27.39,27.35,27.36,229200.0,17.1183,17.1371,17.1121,17.1183,229200.0
2010-03-25 09:50:00,27.36,27.39,27.33,27.38,232800.0,17.1183,17.1371,17.0996,17.1308,232800.0
2010-03-25 09:55:00,27.38,27.43,27.38,27.42,192000.0,17.1308,17.1621,17.1308,17.1559,192000.0
2010-03-25 10:00:00,27.42,27.43,27.4,27.42,273400.0,17.1559,17.1621,17.1434,17.1559,273400.0
2010-03-25 10:05:00,27.42,27.43,27.37,27.43,290200.0,17.1559,17.1621,17.1246,17.1621,290200.0
2010-03-25 10:10:00,27.43,27.43,27.39,27.43,215800.0,17.1621,17.1621,17.1371,17.1621,215800.0
2010-03-25 10:15:00,27.43,27.45,27.42,27.43,114200.0,17.1621,17.1746,17.1559,17.1621,114200.0
2010-03-25 10:20:00,27.43,27.45,27.41,27.41,170400.0,17.1621,17.1746,17.1496,17.1496,170400.0
2010-03-25 10:25:00,27.41,27.43,27.4,27.4,92400.0,17.1496,17.1621,17.1434,17.1434,92400.0
2010-03-25 10:30:00,27.4,27.42,27.4,27.41,135600.0,17.1434,17.1559,17.1434,17.1496,135600.0
2010-03-25 10:35:00,27.41,27.42,27.39,27.42,125400.0,17.1496,17.1559,17.1371,17.1559,125400.0
2010-03-25 10:40:00,27.42,27.43,27.41,27.42,151200.0,17.1559,17.1621,17.1496,17.1559,151200.0
2010-03-25 10:45:00,27.41,27.42,27.41,27.42,134800.0,17.1496,17.1559,17.1496,17.1559,134800.0
2010-03-25 10:50:00,27.41,27.43,27.41,27.42,126600.0,17.1496,17.1621,17.1496,17.1559,126600.0
2010-03-25 10:55:00,27.42,27.43,27.42,27.43,237600.0,17.1559,17.1621,17.1559,17.1621,237600.0
2010-03-25 11:00:00,27.43,27.44,27.43,27.43,143200.0,17.1621,17.1684,17.1621,17.1621,143200.0
2010-03-25 11:05:00,27.43,27.45,27.43,27.43,109200.0,17.1621,17.1746,17.1621,17.1621,109200.0
2010-03-25 11:10:00,27.43,27.47,27.43,27.46,151800.0,17.1621,17.1872,17.1621,17.1809,151800.0
2010-03-25 11:15:00,27.47,27.5,27.47,27.5,208600.0,17.1872,17.2059,17.1872,17.2059,208600.0
2010-03-25 11:20:00,27.5,27.5,27.49,27.5,217400.0,17.2059,17.2059,17.1997,17.2059,217400.0
2010-03-25 11:25:00,27.5,27.52,27.49,27.52,173600.0,17.2059,17.2184,17.1997,17.2184,173600.0
2010-03-25 11:30:00,27.52,27.55,27.51,27.54,169600.0,17.2184,17.2372,17.2122,17.231,169600.0
2010-03-25 11:35:00,27.54,27.55,27.52,27.54,243200.0,17.231,17.2372,17.2184,17.231,243200.0
2010-03-25 11:40:00,27.54,27.54,27.52,27.53,185800.0,17.231,17.231,17.2184,17.2247,185800.0
2010-03-25 11:45:00,27.53,27.54,27.52,27.52,192600.0,17.2247,17.231,17.2184,17.2184,192600.0
2010-03-25 11:50:00,27.52,27.55,27.5,27.55,233800.0,17.2184,17.2372,17.2059,17.2372,233800.0
2010-03-25 11:55:00,27.54,27.56,27.54,27.55,166000.0,17.231,17.2435,17.231,17.2372,166000.0
2010-03-25 12:00:00,27.55,27.55,27.53,27.54,103200.0,17.2372,17.2372,17.2247,17.231,103200.0
2010-03-25 12:05:00,27.55,27.57,27.54,27.56,175600.0,17.2372,17.2497,17.231,17.2435,175600.0
2010-03-25 12:10:00,27.56,27.56,27.54,27.55,97200.0,17.2435,17.2435,17.231,17.2372,97200.0
2010-03-25 12:15:00,27.54,27.56,27.53,27.56,94200.0,17.231,17.2435,17.2247,17.2435,94200.0
2010-03-25 12:20:00,27.56,27.56,27.53,27.54,102400.0,17.2435,17.2435,17.2247,17.231,102400.0
2010-03-25 12:25:00,27.54,27.58,27.54,27.56,230000.0,17.231,17.256,17.231,17.2435,230000.0
2010-03-25 12:30:00,27.56,27.58,27.55,27.56,137400.0,17.2435,17.256,17.2372,17.2435,137400.0
2010-03-25 12:35:00,27.56,27.57,27.55,27.56,130800.0,17.2435,17.2497,17.2372,17.2435,130800.0
2010-03-25 12:40:00,27.56,27.58,27.56,27.58,118600.0,17.2435,17.256,17.2435,17.256,118600.0
2010-03-25 12:45:00,27.58,27.59,27.57,27.58,157800.0,17.256,17.2622,17.2497,17.256,157800.0
2010-03-25 12:50:00,27.58,27.58,27.56,27.57,75400.0,17.256,17.256,17.2435,17.2497,75400.0
2010-03-25 12:55:00,27.57,27.57,27.54,27.55,69400.0,17.2497,17.2497,17.231,17.2372,69400.0
2010-03-25 13:00:00,27.55,27.57,27.54,27.55,131000.0,17.2372,17.2497,17.231,17.2372,131000.0
2010-03-25 13:05:00,27.54,27.55,27.53,27.54,117000.0,17.231,17.2372,17.2247,17.231,117000.0
2010-03-25 13:10:00,27.55,27.57,27.54,27.56,150200.0,17.2372,17.2497,17.231,17.2435,150200.0
2010-03-25 13:15:00,27.56,27.56,27.55,27.56,105800.0,17.2435,17.2435,17.2372,17.2435,105800.0
2010-03-25 13:20:00,27.56,27.58,27.56,27.57,106000.0,17.2435,17.256,17.2435,17.2497,106000.0
2010-03-25 13:25:00,27.57,27.59,27.57,27.58,146000.0,17.2497,17.2622,17.2497,17.256,146000.0
2010-03-25 13:30:00,27.58,27.59,27.57,27.58,178600.0,17.256,17.2622,17.2497,17.256,178600.0
2010-03-25 13:35:00,27.58,27.59,27.56,27.57,183800.0,17.256,17.2622,17.2435,17.2497,183800.0
2010-03-25 13:40:00,27.57,27.58,27.53,27.53,108800.0,17.2497,17.256,17.2247,17.2247,108800.0
2010-03-25 13:45:00,27.53,27.55,27.51,27.51,178400.0,17.2247,17.2372,17.2122,17.2122,178400.0
2010-03-25 13:50:00,27.52,27.53,27.47,27.48,249400.0,17.2184,17.2247,17.1872,17.1934,249400.0
2010-03-25 13:55:00,27.48,27.49,27.45,27.45,174400.0,17.1934,17.1997,17.1746,17.1746,174400.0
2010-03-25 14:00:00,27.45,27.47,27.45,27.45,113400.0,17.1746,17.1872,17.1746,17.1746,113400.0
2010-03-25 14:05:00,27.45,27.48,27.45,27.46,110200.0,17.1746,17.1934,17.1746,17.1809,110200.0
2010-03-25 14:10:00,27.46,27.47,27.45,27.45,106400.0,17.1809,17.1872,17.1746,17.1746,106400.0
2010-03-25 14:15:00,27.46,27.47,27.45,27.45,115400.0,17.1809,17.1872,17.1746,17.1746,115400.0
2010-03-25 14:20:00,27.45,27.46,27.42,27.43,158600.0,17.1746,17.1809,17.1559,17.1621,158600.0
2010-03-25 14:25:00,27.43,27.44,27.41,27.42,107600.0,17.1621,17.1684,17.1496,17.1559,107600.0
2010-03-25 14:30:00,27.42,27.43,27.41,27.42,125000.0,17.1559,17.1621,17.1496,17.1559,125000.0
2010-03-25 14:35:00,27.42,27.44,27.42,27.44,74000.0,17.1559,17.1684,17.1559,17.1684,74000.0
2010-03-25 14:40:00,27.44,27.47,27.43,27.47,180000.0,17.1684,17.1872,17.1621,17.1872,180000.0
2010-03-25 14:45:00,27.46,27.47,27.44,27.44,267000.0,17.1809,17.1872,17.1684,17.1684,267000.0
2010-03-25 14:50:00,27.44,27.46,27.43,27.46,221600.0,17.1684,17.1809,17.1621,17.1809,221600.0
2010-03-25 14:55:00,27.46,27.48,27.45,27.47,117000.0,17.1809,17.1934,17.1746,17.1872,117000.0
2010-03-25 15:00:00,27.47,27.48,27.46,27.47,153600.0,17.1872,17.1934,17.1809,17.1872,153600.0
2010-03-25 15:05:00,27.47,27.5,27.46,27.5,190600.0,17.1872,17.2059,17.1809,17.2059,190600.0
2010-03-25 15:10:00,27.5,27.5,27.47,27.49,88800.0,17.2059,17.2059,17.1872,17.1997,88800.0
2010-03-25 15:15:00,27.48,27.5,27.48,27.5,130800.0,17.1934,17.2059,17.1934,17.2059,130800.0
2010-03-25 15:20:00,27.5,27.5,27.49,27.5,170000.0,17.2059,17.2059,17.1997,17.2059,170000.0
2010-03-25 15:25:00,27.5,27.52,27.49,27.5,326200.0,17.2059,17.2184,17.1997,17.2059,326200.0
2010-03-25 15:30:00,27.5,27.5,27.47,27.47,382000.0,17.2059,17.2059,17.1872,17.1872,382000.0
2010-03-25 15:35:00,27.47,27.47,27.43,27.43,275200.0,17.1872,17.1872,17.1621,17.1621,275200.0
2010-03-25 15:40:00,27.43,27.48,27.43,27.47,396200.0,17.1621,17.1934,17.1621,17.1872,396200.0
2010-03-25 15:45:00,27.47,27.47,27.42,27.43,545400.0,17.1872,17.1872,17.1559,17.1621,545400.0
2010-03-25 15:50:00,27.43,27.46,27.42,27.43,575600.0,17.1621,17.1809,17.1559,17.1621,575600.0
2010-03-25 15:55:00,27.43,27.43,27.39,27.41,1026000.0,17.1621,17.1621,17.1371,17.1496,1026000.0
2010-03-26 09:30:00,27.4,27.49,27.38,27.43,369000.0,17.1434,17.1997,17.1308,17.1621,369000.0
2010-03-26 09:35:00,27.43,27.45,27.39,27.39,216800.0,17.1621,17.1746,17.1371,17.1371,216800.0
2010-03-26 09:40:00,27.39,27.4,27.35,27.35,267600.0,17.1371,17.1434,17.1121,17.1121,267600.0
2010-03-26 09:45:00,27.35,27.38,27.33,27.38,843600.0,17.1121,17.1308,17.0996,17.1308,843600.0
2010-03-26 09:50:00,27.38,27.4,27.37,27.39,167800.0,17.1308,17.1434,17.1246,17.1371,167800.0
2010-03-26 09:55:00,27.39,27.41,27.38,27.41,290800.0,17.1371,17.1496,17.1308,17.1496,290800.0
2010-03-26 10:00:00,27.41,27.43,27.39,27.39,224400.0,17.1496,17.1621,17.1371,17.1371,224400.0
2010-03-26 10:05:00,27.39,27.41,27.37,27.39,312400.0,17.1371,17.1496,17.1246,17.1371,312400.0
2010-03-26 10:10:00,27.39,27.41,27.37,27.4,149000.0,17.1371,17.1496,17.1246,17.1434,149000.0
2010-03-26 10:15:00,27.4,27.41,27.37,27.37,204600.0,17.1434,17.1496,17.1246,17.1246,204600.0
2010-03-26 10:20:00,27.38,27.4,27.37,27.38,174000.0,17.1308,17.1434,17.1246,17.1308,174000.0
2010-03-26 10:25:00,27.38,27.39,27.36,27.38,177800.0,17.1308,17.1371,17.1183,17.1308,177800.0
2010-03-26 10:30:00,27.38,27.41,27.37,27.4,393000.0,17.1308,17.1496,17.1246,17.1434,393000.0
2010-03-26 10:35:00,27.4,27.4,27.38,27.39,234200.0,17.1434,17.1434,17.1308,17.1371,234200.0
2010-03-26 10:40:00,27.39,27.41,27.39,27.4,169000.0,17.1371,17.1496,17.1371,17.1434,169000.0
2010-03-26 10:45:00,27.4,27.43,27.4,27.43,376400.0,17.1434,17.1621,17.1434,17.1621,376400.0
2010-03-26 10:50:00,27.43,27.44,27.41,27.43,259200.0,17.1621,17.1684,17.1496,17.1621,259200.0
2010-03-26 10:55:00,27.42,27.43,27.4,27.4,166600.0,17.1559,17.1621,17.1434,17.1434,166600.0
2010-03-26 11:00:00,27.4,27.41,27.39,27.39,123200.0,17.1434,17.1496,17.1371,17.1371,123200.0
2010-03-26 11:05:00,27.39,27.4,27.37,27.38,186800.0,17.1371,17.1434,17.1246,17.1308,186800.0
2010-03-26 11:10:00,27.38,27.39,27.36,27.38,164600.0,17.1308,17.1371,17.1183,17.1308,164600.0
2010-03-26 11:15:00,27.38,27.41,27.38,27.4,232200.0,17.1308,17.1496,17.1308,17.1434,232200.0
2010-03-26 11:20:00,27.4,27.43,27.4,27.42,172200.0,17.1434,17.1621,17.1434,17.1559,172200.0
2010-03-26 11:25:00,27.42,27.43,27.41,27.42,203200.0,17.1559,17.1621,17.1496,17.1559,203200.0
2010-03-26 11:30:00,27.42,27.42,27.4,27.41,161600.0,17.1559,17.1559,17.1434,17.1496,161600.0
2010-03-26 11:35:00,27.41,27.42,27.38,27.38,146600.0,17.1496,17.1559,17.1308,17.1308,146600.0
2010-03-26 11:40:00,27.39,27.41,27.38,27.39,122000.0,17.1371,17.1496,17.1308,17.1371,122000.0
2010-03-26 11:45:00,27.38,27.39,27.38,27.38,39400.0,17.1308,17.1371,17.1308,17.1308,39400.0
2010-03-26 11:50:00,27.38,27.41,27.38,27.4,151800.0,17.1308,17.1496,17.1308,17.1434,151800.0
2010-03-26 11:55:00,27.4,27.41,27.38,27.39,275000.0,17.1434,17.1496,17.1308,17.1371,275000.0
2010-03-26 12:00:00,27.39,27.4,27.38,27.39,412800.0,17.1371,17.1434,17.1308,17.1371,412800.0
2010-03-26 12:05:00,27.39,27.4,27.37,27.38,170800.0,17.1371,17.1434,17.1246,17.1308,170800.0
2010-03-26 12:10:00,27.38,27.4,27.37,27.39,196600.0,17.1308,17.1434,17.1246,17.1371,196600.0
2010-03-26 12:15:00,27.39,27.39,27.37,27.38,94200.0,17.1371,17.1371,17.1246,17.1308,94200.0
2010-03-26 12:20:00,27.37,27.37,27.33,27.35,243800.0,17.1246,17.1246,17.0996,17.1121,243800.0
2010-03-26 12:25:00,27.35,27.36,27.32,27.34,252400.0,17.1121,17.1183,17.0933,17.1058,252400.0
2010-03-26 12:30:00,27.34,27.35,27.32,27.32,131800.0,17.1058,17.1121,17.0933,17.0933,131800.0
2010-03-26 12:35:00,27.32,27.34,27.3,27.33,118800.0,17.0933,17.1058,17.0808,17.0996,118800.0
2010-03-26 12:40:00,27.34,27.34,27.31,27.33,171000.0,17.1058,17.1058,17.0871,17.0996,171000.0
2010-03-26 12:45:00,27.32,27.33,27.31,27.32,146400.0,17.0933,17.0996,17.0871,17.0933,146400.0
2010-03-26 12:50:00,27.32,27.35,27.32,27.34,89000.0,17.0933,17.1121,17.0933,17.1058,89000.0
2010-03-26 12:55:00,27.34,27.35,27.31,27.35,164600.0,17.1058,17.1121,17.0871,17.1121,164600.0
2010-03-26 13:00:00,27.35,27.35,27.32,27.33,75600.0,17.1121,17.1121,17.0933,17.0996,75600.0
2010-03-26 13:05:00,27.33,27.33,27.29,27.31,297400.0,17.0996,17.0996,17.0745,17.0871,297400.0
2010-03-26 13:10:00,27.31,27.32,27.3,27.3,110800.0,17.0871,17.0933,17.0808,17.0808,110800.0
2010-03-26 13:15:00,27.3,27.34,27.3,27.33,93400.0,17.0808,17.1058,17.0808,17.0996,93400.0
2010-03-26 13:20:00,27.33,27.36,27.32,27.35,100400.0,17.0996,17.1183,17.0933,17.1121,100400.0
2010-03-26 13:25:00,27.35,27.35,27.33,27.33,99400.0,17.1121,17.1121,17.0996,17.0996,99400.0
2010-03-26 13:30:00,27.33,27.34,27.31,27.32,115200.0,17.0996,17.1058,17.0871,17.0933,115200.0
2010-03-26 13:35:00,27.32,27.33,27.31,27.31,140200.0,17.0933,17.0996,17.0871,17.0871,140200.0
2010-03-26 13:40:00,27.32,27.33,27.3,27.31,126000.0,17.0933,17.0996,17.0808,17.0871,126000.0
2010-03-26 13:45:00,27.31,27.31,27.28,27.28,178200.0,17.0871,17.0871,17.0683,17.0683,178200.0
2010-03-26 13:50:00,27.28,27.29,27.27,27.27,96800.0,17.0683,17.0745,17.062,17.062,96800.0
2010-03-26 13:55:00,27.27,27.29,27.26,27.28,122000.0,17.062,17.0745,17.0558,17.0683,122000.0
2010-03-26 14:00:00,27.28,27.28,27.25,27.27,129200.0,17.0683,17.0683,17.0495,17.062,129200.0
2010-03-26 14:05:00,27.27,27.3,27.27,27.28,195000.0,17.062,17.0808,17.062,17.0683,195000.0
2010-03-26 14:10:00,27.29,27.29,27.27,27.28,62600.0,17.0745,17.0745,17.062,17.0683,62600.0
2010-03-26 14:15:00,27.28,27.29,27.25,27.28,157800.0,17.0683,17.0745,17.0495,17.0683,157800.0
2010-03-26 14:20:00,27.28,27.29,27.27,27.29,172800.0,17.0683,17.0745,17.062,17.0745,172800.0
2010-03-26 14:25:00,27.28,27.33,27.28,27.31,209400.0,17.0683,17.0996,17.0683,17.0871,209400.0
2010-03-26 14:30:00,27.31,27.32,27.29,27.3,135800.0,17.0871,17.0933,17.0745,17.0808,135800.0
2010-03-26 14:35:00,27.3,27.31,27.29,27.3,143800.0,17.0808,17.0871,17.0745,17.0808,143800.0
2010-03-26 14:40:00,27.3,27.31,27.27,27.29,107400.0,17.0808,17.0871,17.062,17.0745,107400.0
2010-03-26 14:45:00,27.29,27.3,27.28,27.29,54000.0,17.0745,17.0808,17.0683,17.0745,54000.0
2010-03-26 14:50:00,27.29,27.29,27.27,27.29,82200.0,17.0745,17.0745,17.062,17.0745,82200.0
2010-03-26 14:55:00,27.29,27.29,27.26,27.28,98000.0,17.0745,17.0745,17.0558,17.0683,98000.0
2010-03-26 15:00:00,27.28,27.3,27.27,27.3,106200.0,17.0683,17.0808,17.062,17.0808,106200.0
2010-03-26 15:05:00,27.3,27.31,27.28,27.3,128800.0,17.0808,17.0871,17.0683,17.0808,128800.0
2010-03-26 15:10:00,27.3,27.32,27.29,27.32,180600.0,17.0808,17.0933,17.0745,17.0933,180600.0
2010-03-26 15:15:00,27.32,27.32,27.31,27.31,137600.0,17.0933,17.0933,17.0871,17.0871,137600.0
2010-03-26 15:20:00,27.32,27.32,27.29,27.29,116000.0,17.0933,17.0933,17.0745,17.0745,116000.0
2010-03-26 15:25:00,27.29,27.31,27.28,27.3,265800.0,17.0745,17.0871,17.0683,17.0808,265800.0
2010-03-26 15:30:00,27.3,27.32,27.29,27.3,173400.0,17.0808,17.0933,17.0745,17.0808,173400.0
2010-03-26 15:35:00,27.3,27.32,27.25,27.31,293800.0,17.0808,17.0933,17.0495,17.0871,293800.0
2010-03-26 15:40:00,27.31,27.32,27.3,27.31,346400.0,17.0871,17.0933,17.0808,17.0871,346400.0
2010-03-26 15:45:00,27.31,27.33,27.29,27.33,271200.0,17.0871,17.0996,17.0745,17.0996,271200.0
2010-03-26 15:50:00,27.33,27.35,27.32,27.34,233400.0,17.0996,17.1121,17.0933,17.1058,233400.0
2010-03-26 15:55:00,27.34,27.34,27.32,27.33,561800.0,17.1058,17.1058,17.0933,17.0996,561800.0
2010-03-29 09:30:00,27.4,27.46,27.34,27.41,469600.0,17.1434,17.1809,17.1058,17.1496,469600.0
2010-03-29 09:35:00,27.41,27.47,27.38,27.38,278000.0,17.1496,17.1872,17.1308,17.1308,278000.0
2010-03-29 09:40:00,27.38,27.42,27.36,27.41,274600.0,17.1308,17.1559,17.1183,17.1496,274600.0
2010-03-29 09:45:00,27.41,27.48,27.41,27.48,477800.0,17.1496,17.1934,17.1496,17.1934,477800.0
2010-03-29 09:50:00,27.48,27.48,27.39,27.4,205000.0,17.1934,17.1934,17.1371,17.1434,205000.0
2010-03-29 09:55:00,27.4,27.41,27.36,27.37,229400.0,17.1434,17.1496,17.1183,17.1246,229400.0
2010-03-29 10:00:00,27.36,27.4,27.36,27.39,282200.0,17.1183,17.1434,17.1183,17.1371,282200.0
2010-03-29 10:05:00,27.39,27.44,27.39,27.43,185200.0,17.1371,17.1684,17.1371,17.1621,185200.0
2010-03-29 10:10:00,27.43,27.46,27.4,27.4,195800.0,17.1621,17.1809,17.1434,17.1434,195800.0
2010-03-29 10:15:00,27.4,27.41,27.39,27.39,223400.0,17.1434,17.1496,17.1371,17.1371,223400.0
2010-03-29 10:20:00,27.4,27.42,27.39,27.39,101800.0,17.1434,17.1559,17.1371,17.1371,101800.0
2010-03-29 10:25:00,27.39,27.41,27.38,27.4,178600.0,17.1371,17.1496,17.1308,17.1434,178600.0
2010-03-29 10:30:00,27.4,27.41,27.38,27.39,415800.0,17.1434,17.1496,17.1308,17.1371,415800.0
2010-03-29 10:35:00,27.39,27.42,27.38,27.41,175400.0,17.1371,17.1559,17.1308,17.1496,175400.0
2010-03-29 10:40:00,27.41,27.45,27.41,27.42,350600.0,17.1496,17.1746,17.1496,17.1559,350600.0
2010-03-29 10:45:00,27.42,27.42,27.39,27.39,131200.0,17.1559,17.1559,17.1371,17.1371,131200.0
2010-03-29 10:50:00,27.39,27.4,27.38,27.38,98800.0,17.1371,17.1434,17.1308,17.1308,98800.0
2010-03-29 10:55:00,27.38,27.42,27.38,27.41,114800.0,17.1308,17.1559,17.1308,17.1496,114800.0
2010-03-29 11:00:00,27.41,27.43,27.41,27.42,83400.0,17.1496,17.1621,17.1496,17.1559,83400.0
2010-03-29 11:05:00,27.42,27.42,27.4,27.41,350000.0,17.1559,17.1559,17.1434,17.1496,350000.0
2010-03-29 11:10:00,27.42,27.45,27.42,27.45,81800.0,17.1559,17.1746,17.1559,17.1746,81800.0
2010-03-29 11:15:00,27.45,27.45,27.4,27.41,89200.0,17.1746,17.1746,17.1434,17.1496,89200.0
2010-03-29 11:20:00,27.41,27.43,27.4,27.43,88200.0,17.1496,17.1621,17.1434,17.1621,88200.0
2010-03-29 11:25:00,27.43,27.45,27.41,27.45,124800.0,17.1621,17.1746,17.1496,17.1746,124800.0
2010-03-29 11:30:00,27.45,27.47,27.45,27.47,83800.0,17.1746,17.1872,17.1746,17.1872,83800.0
2010-03-29 11:35:00,27.46,27.48,27.46,27.47,387200.0,17.1809,17.1934,17.1809,17.1872,387200.0
2010-03-29 11:40:00,27.46,27.48,27.45,27.48,194400.0,17.1809,17.1934,17.1746,17.1934,194400.0
2010-03-29 11:45:00,27.48,27.48,27.43,27.45,168800.0,17.1934,17.1934,17.1621,17.1746,168800.0
2010-03-29 11:50:00,27.45,27.45,27.42,27.43,107400.0,17.1746,17.1746,17.1559,17.1621,107400.0
2010-03-29 11:55:00,27.43,27.46,27.43,27.43,111000.0,17.1621,17.1809,17.1621,17.1621,111000.0
2010-03-29 12:00:00,27.44,27.46,27.43,27.45,141600.0,17.1684,17.1809,17.1621,17.1746,141600.0
2010-03-29 12:05:00,27.45,27.46,27.43,27.43,57800.0,17.1746,17.1809,17.1621,17.1621,57800.0
2010-03-29 12:10:00,27.43,27.43,27.42,27.42,76400.0,17.1621,17.1621,17.1559,17.1559,76400.0
2010-03-29 12:15:00,27.42,27.43,27.4,27.4,53200.0,17.1559,17.1621,17.1434,17.1434,53200.0
2010-03-29 12:20:00,27.4,27.42,27.4,27.41,79000.0,17.1434,17.1559,17.1434,17.1496,79000.0
2010-03-29 12:25:00,27.41,27.43,27.4,27.43,75800.0,17.1496,17.1621,17.1434,17.1621,75800.0
2010-03-29 12:30:00,27.43,27.45,27.41,27.42,145600.0,17.1621,17.1746,17.1496,17.1559,145600.0
2010-03-29 12:35:00,27.42,27.43,27.42,27.42,28200.0,17.1559,17.1621,17.1559,17.1559,28200.0
2010-03-29 12:40:00,27.42,27.43,27.41,27.43,163600.0,17.1559,17.1621,17.1496,17.1621,163600.0
2010-03-29 12:45:00,27.43,27.43,27.42,27.43,124600.0,17.1621,17.1621,17.1559,17.1621,124600.0
2010-03-29 12:50:00,27.43,27.44,27.41,27.41,212400.0,17.1621,17.1684,17.1496,17.1496,212400.0
2010-03-29 12:55:00,27.41,27.43,27.38,27.39,136200.0,17.1496,17.1621,17.1308,17.1371,136200.0
2010-03-29 13:00:00,27.39,27.42,27.39,27.41,61800.0,17.1371,17.1559,17.1371,17.1496,61800.0
2010-03-29 13:05:00,27.4,27.41,27.39,27.41,83400.0,17.1434,17.1496,17.1371,17.1496,83400.0
2010-03-29 13:10:00,27.41,27.43,27.39,27.39,238200.0,17.1496,17.1621,17.1371,17.1371,238200.0
2010-03-29 13:15:00,27.39,27.41,27.38,27.4,77400.0,17.1371,17.1496,17.1308,17.1434,77400.0
2010-03-29 13:20:00,27.4,27.42,27.4,27.41,75800.0,17.1434,17.1559,17.1434,17.1496,75800.0
2010-03-29 13:25:00,27.41,27.42,27.41,27.42,144000.0,17.1496,17.1559,17.1496,17.1559,144000.0
2010-03-29 13:30:00,27.43,27.44,27.41,27.41,171600.0,17.1621,17.1684,17.1496,17.1496,171600.0
2010-03-29 13:35:00,27.41,27.42,27.4,27.41,81800.0,17.1496,17.1559,17.1434,17.1496,81800.0
2010-03-29 13:40:00,27.41,27.41,27.4,27.4,81000.0,17.1496,17.1496,17.1434,17.1434,81000.0
2010-03-29 13:45:00,27.4,27.41,27.4,27.4,92800.0,17.1434,17.1496,17.1434,17.1434,92800.0
2010-03-29 13:50:00,27.4,27.43,27.4,27.42,125800.0,17.1434,17.1621,17.1434,17.1559,125800.0
2010-03-29 13:55:00,27.42,27.43,27.4,27.43,157800.0,17.1559,17.1621,17.1434,17.1621,157800.0
2010-03-29 14:00:00,27.43,27.43,27.41,27.43,88400.0,17.1621,17.1621,17.1496,17.1621,88400.0
2010-03-29 14:05:00,27.43,27.43,27.42,27.42,76800.0,17.1621,17.1621,17.1559,17.1559,76800.0
2010-03-29 14:10:00,27.42,27.43,27.4,27.43,126400.0,17.1559,17.1621,17.1434,17.1621,126400.0
2010-03-29 14:15:00,27.43,27.45,27.43,27.44,74200.0,17.1621,17.1746,17.1621,17.1684,74200.0
2010-03-29 14:20:00,27.44,27.45,27.43,27.43,78200.0,17.1684,17.1746,17.1621,17.1621,78200.0
2010-03-29 14:25:00,27.43,27.45,27.41,27.45,146000.0,17.1621,17.1746,17.1496,17.1746,146000.0
2010-03-29 14:30:00,27.45,27.46,27.45,27.46,91600.0,17.1746,17.1809,17.1746,17.1809,91600.0
2010-03-29 14:35:00,27.45,27.47,27.45,27.46,178600.0,17.1746,17.1872,17.1746,17.1809,178600.0
2010-03-29 14:40:00,27.46,27.47,27.44,27.44,133000.0,17.1809,17.1872,17.1684,17.1684,133000.0
2010-03-29 14:45:00,27.44,27.46,27.44,27.45,196000.0,17.1684,17.1809,17.1684,17.1746,196000.0
2010-03-29 14:50:00,27.45,27.46,27.43,27.43,127800.0,17.1746,17.1809,17.1621,17.1621,127800.0
2010-03-29 14:55:00,27.44,27.45,27.43,27.43,163200.0,17.1684,17.1746,17.1621,17.1621,163200.0
2010-03-29 15:00:00,27.43,27.46,27.43,27.43,74000.0,17.1621,17.1809,17.1621,17.1621,74000.0
2010-03-29 15:05:00,27.43,27.45,27.42,27.44,92400.0,17.1621,17.1746,17.1559,17.1684,92400.0
2010-03-29 15:10:00,27.45,27.45,27.43,27.43,74400.0,17.1746,17.1746,17.1621,17.1621,74400.0
2010-03-29 15:15:00,27.43,27.44,27.43,27.43,113000.0,17.1621,17.1684,17.1621,17.1621,113000.0
2010-03-29 15:20:00,27.43,27.45,27.43,27.44,125000.0,17.1621,17.1746,17.1621,17.1684,125000.0
2010-03-29 15:25:00,27.44,27.45,27.42,27.42,113400.0,17.1684,17.1746,17.1559,17.1559,113400.0
2010-03-29 15:30:00,27.42,27.43,27.42,27.43,136600.0,17.1559,17.1621,17.1559,17.1621,136600.0
2010-03-29 15:35:00,27.43,27.43,27.42,27.43,140600.0,17.1621,17.1621,17.1559,17.1621,140600.0
2010-03-29 15:40:00,27.43,27.43,27.42,27.43,144600.0,17.1621,17.1621,17.1559,17.1621,144600.0
2010-03-29 15:45:00,27.43,27.43,27.4,27.41,350600.0,17.1621,17.1621,17.1434,17.1496,350600.0
2010-03-29 15:50:00,27.4,27.42,27.39,27.39,444600.0,17.1434,17.1559,17.1371,17.1371,444600.0
2010-03-29 15:55:00,27.39,27.4,27.38,27.39,517800.0,17.1371,17.1434,17.1308,17.1371,517800.0
2010-03-30 09:30:00,27.45,27.5,27.42,27.47,378800.0,17.1746,17.2059,17.1559,17.1872,378800.0
2010-03-30 09:35:00,27.47,27.52,27.46,27.51,323000.0,17.1872,17.2184,17.1809,17.2122,323000.0
2010-03-30 09:40:00,27.51,27.53,27.41,27.42,215600.0,17.2122,17.2247,17.1496,17.1559,215600.0
2010-03-30 09:45:00,27.42,27.46,27.42,27.43,141400.0,17.1559,17.1809,17.1559,17.1621,141400.0
2010-03-30 09:50:00,27.44,27.49,27.43,27.47,186400.0,17.1684,17.1997,17.1621,17.1872,186400.0
2010-03-30 09:55:00,27.46,27.5,27.46,27.49,281800.0,17.1809,17.2059,17.1809,17.1997,281800.0
2010-03-30 10:00:00,27.5,27.5,27.48,27.48,322400.0,17.2059,17.2059,17.1934,17.1934,322400.0
2010-03-30 10:05:00,27.49,27.49,27.46,27.48,192600.0,17.1997,17.1997,17.1809,17.1934,192600.0
2010-03-30 10:10:00,27.48,27.49,27.46,27.46,117000.0,17.1934,17.1997,17.1809,17.1809,117000.0
2010-03-30 10:15:00,27.46,27.47,27.42,27.43,161600.0,17.1809,17.1872,17.1559,17.1621,161600.0
2010-03-30 10:20:00,27.43,27.44,27.4,27.43,225200.0,17.1621,17.1684,17.1434,17.1621,225200.0
2010-03-30 10:25:00,27.43,27.45,27.42,27.45,190200.0,17.1621,17.1746,17.1559,17.1746,190200.0
2010-03-30 10:30:00,27.44,27.46,27.43,27.46,150600.0,17.1684,17.1809,17.1621,17.1809,150600.0
2010-03-30 10:35:00,27.46,27.47,27.45,27.46,72600.0,17.1809,17.1872,17.1746,17.1809,72600.0
2010-03-30 10:40:00,27.46,27.47,27.43,27.43,133000.0,17.1809,17.1872,17.1621,17.1621,133000.0
2010-03-30 10:45:00,27.43,27.45,27.43,27.44,105800.0,17.1621,17.1746,17.1621,17.1684,105800.0
2010-03-30 10:50:00,27.43,27.45,27.41,27.41,197600.0,17.1621,17.1746,17.1496,17.1496,197600.0
2010-03-30 10:55:00,27.41,27.44,27.41,27.43,148000.0,17.1496,17.1684,17.1496,17.1621,148000.0
2010-03-30 11:00:00,27.43,27.43,27.39,27.4,259000.0,17.1621,17.1621,17.1371,17.1434,259000.0
2010-03-30 11:05:00,27.4,27.4,27.36,27.38,314800.0,17.1434,17.1434,17.1183,17.1308,314800.0
2010-03-30 11:10:00,27.38,27.38,27.34,27.34,401600.0,17.1308,17.1308,17.1058,17.1058,401600.0
2010-03-30 11:15:00,27.34,27.35,27.31,27.33,261600.0,17.1058,17.1121,17.0871,17.0996,261600.0
2010-03-30 11:20:00,27.33,27.34,27.31,27.34,244000.0,17.0996,17.1058,17.0871,17.1058,244000.0
2010-03-30 11:25:00,27.33,27.34,27.31,27.32,147400.0,17.0996,17.1058,17.0871,17.0933,147400.0
2010-03-30 11:30:00,27.33,27.36,27.33,27.36,296800.0,17.0996,17.1183,17.0996,17.1183,296800.0
2010-03-30 11:35:00,27.35,27.39,27.35,27.39,141800.0,17.1121,17.1371,17.1121,17.1371,141800.0
2010-03-30 11:40:00,27.39,27.39,27.37,27.39,155000.0,17.1371,17.1371,17.1246,17.1371,155000.0
2010-03-30 11:45:00,27.39,27.41,27.38,27.41,119600.0,17.1371,17.1496,17.1308,17.1496,119600.0
2010-03-30 11:50:00,27.41,27.43,27.4,27.43,131600.0,17.1496,17.1621,17.1434,17.1621,131600.0
2010-03-30 11:55:00,27.43,27.43,27.41,27.42,195600.0,17.1621,17.1621,17.1496,17.1559,195600.0
2010-03-30 12:00:00,27.43,27.43,27.39,27.39,74000.0,17.1621,17.1621,17.1371,17.1371,74000.0
2010-03-30 12:05:00,27.39,27.4,27.38,27.4,106600.0,17.1371,17.1434,17.1308,17.1434,106600.0
2010-03-30 12:10:00,27.4,27.41,27.4,27.41,87800.0,17.1434,17.1496,17.1434,17.1496,87800.0
2010-03-30 12:15:00,27.41,27.41,27.4,27.41,97600.0,17.1496,17.1496,17.1434,17.1496,97600.0
2010-03-30 12:20:00,27.41,27.42,27.4,27.4,87000.0,17.1496,17.1559,17.1434,17.1434,87000.0
2010-03-30 12:25:00,27.41,27.43,27.4,27.42,89000.0,17.1496,17.1621,17.1434,17.1559,89000.0
2010-03-30 12:30:00,27.42,27.44,27.42,27.43,59000.0,17.1559,17.1684,17.1559,17.1621,59000.0
2010-03-30 12:35:00,27.43,27.44,27.42,27.42,214600.0,17.1621,17.1684,17.1559,17.1559,214600.0
2010-03-30 12:40:00,27.43,27.43,27.42,27.43,98000.0,17.1621,17.1621,17.1559,17.1621,98000.0
2010-03-30 12:45:00,27.43,27.43,27.42,27.43,83600.0,17.1621,17.1621,17.1559,17.1621,83600.0
2010-03-30 12:50:00,27.43,27.44,27.42,27.43,39800.0,17.1621,17.1684,17.1559,17.1621,39800.0
2010-03-30 12:55:00,27.44,27.44,27.43,27.44,67000.0,17.1684,17.1684,17.1621,17.1684,67000.0
2010-03-30 13:00:00,27.44,27.44,27.42,27.43,150800.0,17.1684,17.1684,17.1559,17.1621,150800.0
2010-03-30 13:05:00,27.43,27.43,27.42,27.43,46800.0,17.1621,17.1621,17.1559,17.1621,46800.0
2010-03-30 13:10:00,27.43,27.43,27.42,27.43,43600.0,17.1621,17.1621,17.1559,17.1621,43600.0
2010-03-30 13:15:00,27.43,27.43,27.41,27.41,177000.0,17.1621,17.1621,17.1496,17.1496,177000.0
2010-03-30 13:20:00,27.41,27.41,27.37,27.37,104200.0,17.1496,17.1496,17.1246,17.1246,104200.0
2010-03-30 13:25:00,27.37,27.38,27.36,27.36,76600.0,17.1246,17.1308,17.1183,17.1183,76600.0
2010-03-30 13:30:00,27.36,27.38,27.36,27.38,106000.0,17.1183,17.1308,17.1183,17.1308,106000.0
2010-03-30 13:35:00,27.38,27.4,27.37,27.37,75400.0,17.1308,17.1434,17.1246,17.1246,75400.0
2010-03-30 13:40:00,27.37,27.39,27.37,27.38,103200.0,17.1246,17.1371,17.1246,17.1308,103200.0
2010-03-30 13:45:00,27.38,27.41,27.38,27.39,137000.0,17.1308,17.1496,17.1308,17.1371,137000.0
2010-03-30 13:50:00,27.39,27.4,27.39,27.4,62800.0,17.1371,17.1434,17.1371,17.1434,62800.0
2010-03-30 13:55:00,27.4,27.41,27.39,27.39,367200.0,17.1434,17.1496,17.1371,17.1371,367200.0
2010-03-30 14:00:00,27.39,27.41,27.37,27.4,262000.0,17.1371,17.1496,17.1246,17.1434,262000.0
2010-03-30 14:05:00,27.4,27.43,27.4,27.43,90600.0,17.1434,17.1621,17.1434,17.1621,90600.0
2010-03-30 14:10:00,27.43,27.43,27.41,27.41,65400.0,17.1621,17.1621,17.1496,17.1496,65400.0
2010-03-30 14:15:00,27.41,27.43,27.41,27.42,59400.0,17.1496,17.1621,17.1496,17.1559,59400.0
2010-03-30 14:20:00,27.42,27.43,27.42,27.43,53000.0,17.1559,17.1621,17.1559,17.1621,53000.0
2010-03-30 14:25:00,27.43,27.43,27.42,27.43,57000.0,17.1621,17.1621,17.1559,17.1621,57000.0
2010-03-30 14:30:00,27.43,27.46,27.43,27.45,83800.0,17.1621,17.1809,17.1621,17.1746,83800.0
2010-03-30 14:35:00,27.45,27.45,27.43,27.45,66800.0,17.1746,17.1746,17.1621,17.1746,66800.0
2010-03-30 14:40:00,27.45,27.45,27.43,27.43,55000.0,17.1746,17.1746,17.1621,17.1621,55000.0
2010-03-30 14:45:00,27.43,27.44,27.43,27.43,65800.0,17.1621,17.1684,17.1621,17.1621,65800.0
2010-03-30 14:50:00,27.43,27.43,27.43,27.43,31200.0,17.1621,17.1621,17.1621,17.1621,31200.0
2010-03-30 14:55:00,27.43,27.45,27.43,27.43,68000.0,17.1621,17.1746,17.1621,17.1621,68000.0
2010-03-30 15:00:00,27.44,27.45,27.43,27.43,67200.0,17.1684,17.1746,17.1621,17.1621,67200.0
2010-03-30 15:05:00,27.43,27.46,27.43,27.43,135800.0,17.1621,17.1809,17.1621,17.1621,135800.0
2010-03-30 15:10:00,27.43,27.43,27.42,27.43,101200.0,17.1621,17.1621,17.1559,17.1621,101200.0
2010-03-30 15:15:00,27.43,27.45,27.43,27.45,44000.0,17.1621,17.1746,17.1621,17.1746,44000.0
2010-03-30 15:20:00,27.45,27.45,27.42,27.42,91600.0,17.1746,17.1746,17.1559,17.1559,91600.0
2010-03-30 15:25:00,27.42,27.45,27.42,27.44,91800.0,17.1559,17.1746,17.1559,17.1684,91800.0
2010-03-30 15:30:00,27.44,27.46,27.43,27.46,181400.0,17.1684,17.1809,17.1621,17.1809,181400.0
2010-03-30 15:35:00,27.46,27.47,27.45,27.46,111000.0,17.1809,17.1872,17.1746,17.1809,111000.0
2010-03-30 15:40:00,27.46,27.46,27.45,27.46,421000.0,17.1809,17.1809,17.1746,17.1809,421000.0
2010-03-30 15:45:00,27.46,27.46,27.43,27.43,283400.0,17.1809,17.1809,17.1621,17.1621,283400.0
2010-03-30 15:50:00,27.43,27.44,27.43,27.43,125000.0,17.1621,17.1684,17.1621,17.1621,125000.0
2010-03-30 15:55:00,27.43,27.43,27.41,27.42,539400.0,17.1621,17.1621,17.1496,17.1559,539400.0
2010-03-31 09:30:00,27.4,27.4,27.3,27.31,405200.0,17.1434,17.1434,17.0808,17.0871,405200.0
2010-03-31 09:35:00,27.31,27.33,27.28,27.29,310800.0,17.0871,17.0996,17.0683,17.0745,310800.0
2010-03-31 09:40:00,27.29,27.35,27.28,27.28,595400.0,17.0745,17.1121,17.0683,17.0683,595400.0
2010-03-31 09:45:00,27.28,27.34,27.25,27.25,380000.0,17.0683,17.1058,17.0495,17.0495,380000.0
2010-03-31 09:50:00,27.25,27.29,27.25,27.28,232400.0,17.0495,17.0745,17.0495,17.0683,232400.0
2010-03-31 09:55:00,27.29,27.3,27.26,27.3,139600.0,17.0745,17.0808,17.0558,17.0808,139600.0
2010-03-31 10:00:00,27.3,27.38,27.29,27.38,315200.0,17.0808,17.1308,17.0745,17.1308,315200.0
2010-03-31 10:05:00,27.38,27.42,27.37,27.41,396600.0,17.1308,17.1559,17.1246,17.1496,396600.0
2010-03-31 10:10:00,27.41,27.42,27.39,27.42,275600.0,17.1496,17.1559,17.1371,17.1559,275600.0
2010-03-31 10:15:00,27.41,27.42,27.4,27.41,171600.0,17.1496,17.1559,17.1434,17.1496,171600.0
2010-03-31 10:20:00,27.41,27.46,27.38,27.45,318000.0,17.1496,17.1809,17.1308,17.1746,318000.0
2010-03-31 10:25:00,27.45,27.55,27.45,27.55,753800.0,17.1746,17.2372,17.1746,17.2372,753800.0
2010-03-31 10:30:00,27.55,27.55,27.5,27.53,285800.0,17.2372,17.2372,17.2059,17.2247,285800.0
2010-03-31 10:35:00,27.54,27.55,27.49,27.5,261200.0,17.231,17.2372,17.1997,17.2059,261200.0
2010-03-31 10:40:00,27.5,27.52,27.48,27.48,159800.0,17.2059,17.2184,17.1934,17.1934,159800.0
2010-03-31 10:45:00,27.48,27.53,27.48,27.51,247600.0,17.1934,17.2247,17.1934,17.2122,247600.0
2010-03-31 10:50:00,27.52,27.53,27.5,27.52,155400.0,17.2184,17.2247,17.2059,17.2184,155400.0
2010-03-31 10:55:00,27.52,27.55,27.52,27.55,107200.0,17.2184,17.2372,17.2184,17.2372,107200.0
2010-03-31 11:00:00,27.55,27.55,27.52,27.53,623000.0,17.2372,17.2372,17.2184,17.2247,623000.0
2010-03-31 11:05:00,27.52,27.53,27.5,27.53,252800.0,17.2184,17.2247,17.2059,17.2247,252800.0
2010-03-31 11:10:00,27.53,27.56,27.52,27.53,377600.0,17.2247,17.2435,17.2184,17.2247,377600.0
2010-03-31 11:15:00,27.53,27.55,27.53,27.55,106800.0,17.2247,17.2372,17.2247,17.2372,106800.0
2010-03-31 11:20:00,27.55,27.62,27.55,27.61,429400.0,17.2372,17.281,17.2372,17.2748,429400.0
2010-03-31 11:25:00,27.61,27.65,27.61,27.61,475200.0,17.2748,17.2998,17.2748,17.2748,475200.0
2010-03-31 11:30:00,27.61,27.64,27.61,27.62,355200.0,17.2748,17.2935,17.2748,17.281,355200.0
2010-03-31 11:35:00,27.62,27.63,27.59,27.61,103400.0,17.281,17.2873,17.2622,17.2748,103400.0
2010-03-31 11:40:00,27.61,27.64,27.61,27.63,406600.0,17.2748,17.2935,17.2748,17.2873,406600.0
2010-03-31 11:45:00,27.63,27.63,27.6,27.61,131000.0,17.2873,17.2873,17.2685,17.2748,131000.0
2010-03-31 11:50:00,27.61,27.62,27.6,27.61,244600.0,17.2748,17.281,17.2685,17.2748,244600.0
2010-03-31 11:55:00,27.61,27.63,27.58,27.58,129600.0,17.2748,17.2873,17.256,17.256,129600.0
2010-03-31 12:00:00,27.58,27.58,27.55,27.56,140600.0,17.256,17.256,17.2372,17.2435,140600.0
2010-03-31 12:05:00,27.56,27.58,27.55,27.55,99200.0,17.2435,17.256,17.2372,17.2372,99200.0
2010-03-31 12:10:00,27.55,27.55,27.52,27.52,58800.0,17.2372,17.2372,17.2184,17.2184,58800.0
2010-03-31 12:15:00,27.53,27.54,27.5,27.5,304000.0,17.2247,17.231,17.2059,17.2059,304000.0
2010-03-31 12:20:00,27.5,27.53,27.5,27.52,185000.0,17.2059,17.2247,17.2059,17.2184,185000.0
2010-03-31 12:25:00,27.52,27.56,27.52,27.55,172800.0,17.2184,17.2435,17.2184,17.2372,172800.0
2010-03-31 12:30:00,27.55,27.55,27.52,27.52,95000.0,17.2372,17.2372,17.2184,17.2184,95000.0
2010-03-31 12:35:00,27.52,27.57,27.52,27.57,171200.0,17.2184,17.2497,17.2184,17.2497,171200.0
2010-03-31 12:40:00,27.57,27.57,27.56,27.57,71600.0,17.2497,17.2497,17.2435,17.2497,71600.0
2010-03-31 12:45:00,27.57,27.59,27.56,27.57,128400.0,17.2497,17.2622,17.2435,17.2497,128400.0
2010-03-31 12:50:00,27.57,27.58,27.57,27.57,97200.0,17.2497,17.256,17.2497,17.2497,97200.0
2010-03-31 12:55:00,27.57,27.57,27.54,27.55,170000.0,17.2497,17.2497,17.231,17.2372,170000.0
2010-03-31 13:00:00,27.55,27.56,27.54,27.56,120000.0,17.2372,17.2435,17.231,17.2435,120000.0
2010-03-31 13:05:00,27.55,27.57,27.55,27.55,86000.0,17.2372,17.2497,17.2372,17.2372,86000.0
2010-03-31 13:10:00,27.56,27.56,27.53,27.53,111800.0,17.2435,17.2435,17.2247,17.2247,111800.0
2010-03-31 13:15:00,27.54,27.55,27.5,27.52,256400.0,17.231,17.2372,17.2059,17.2184,256400.0
2010-03-31 13:20:00,27.51,27.53,27.5,27.5,182000.0,17.2122,17.2247,17.2059,17.2059,182000.0
2010-03-31 13:25:00,27.5,27.5,27.49,27.5,137200.0,17.2059,17.2059,17.1997,17.2059,137200.0
2010-03-31 13:30:00,27.5,27.5,27.49,27.5,24800.0,17.2059,17.2059,17.1997,17.2059,24800.0
2010-03-31 13:35:00,27.5,27.5,27.49,27.49,49000.0,17.2059,17.2059,17.1997,17.1997,49000.0
2010-03-31 13:40:00,27.49,27.5,27.48,27.5,49000.0,17.1997,17.2059,17.1934,17.2059,49000.0
2010-03-31 13:45:00,27.5,27.5,27.49,27.5,83400.0,17.2059,17.2059,17.1997,17.2059,83400.0
2010-03-31 13:50:00,27.49,27.5,27.46,27.46,366600.0,17.1997,17.2059,17.1809,17.1809,366600.0
2010-03-31 13:55:00,27.46,27.47,27.43,27.44,115600.0,17.1809,17.1872,17.1621,17.1684,115600.0
2010-03-31 14:00:00,27.45,27.48,27.44,27.47,93800.0,17.1746,17.1934,17.1684,17.1872,93800.0
2010-03-31 14:05:00,27.47,27.49,27.47,27.49,152600.0,17.1872,17.1997,17.1872,17.1997,152600.0
2010-03-31 14:10:00,27.49,27.5,27.48,27.48,104800.0,17.1997,17.2059,17.1934,17.1934,104800.0
2010-03-31 14:15:00,27.48,27.48,27.46,27.47,192800.0,17.1934,17.1934,17.1809,17.1872,192800.0
2010-03-31 14:20:00,27.47,27.47,27.45,27.47,120800.0,17.1872,17.1872,17.1746,17.1872,120800.0
2010-03-31 14:25:00,27.47,27.49,27.47,27.49,48800.0,17.1872,17.1997,17.1872,17.1997,48800.0
2010-03-31 14:30:00,27.49,27.5,27.48,27.48,210000.0,17.1997,17.2059,17.1934,17.1934,210000.0
2010-03-31 14:35:00,27.48,27.49,27.46,27.47,105800.0,17.1934,17.1997,17.1809,17.1872,105800.0
2010-03-31 14:40:00,27.47,27.48,27.45,27.48,148600.0,17.1872,17.1934,17.1746,17.1934,148600.0
2010-03-31 14:45:00,27.48,27.5,27.47,27.49,405200.0,17.1934,17.2059,17.1872,17.1997,405200.0
2010-03-31 14:50:00,27.49,27.49,27.45,27.46,255800.0,17.1997,17.1997,17.1746,17.1809,255800.0
2010-03-31 14:55:00,27.47,27.48,27.46,27.46,154000.0,17.1872,17.1934,17.1809,17.1809,154000.0
2010-03-31 15:00:00,27.46,27.48,27.46,27.48,251800.0,17.1809,17.1934,17.1809,17.1934,251800.0
2010-03-31 15:05:00,27.48,27.5,27.47,27.49,272800.0,17.1934,17.2059,17.1872,17.1997,272800.0
2010-03-31 15:10:00,27.49,27.5,27.49,27.5,300600.0,17.1997,17.2059,17.1997,17.2059,300600.0
2010-03-31 15:15:00,27.5,27.5,27.47,27.47,239600.0,17.2059,17.2059,17.1872,17.1872,239600.0
2010-03-31 15:20:00,27.47,27.48,27.45,27.48,343200.0,17.1872,17.1934,17.1746,17.1934,343200.0
2010-03-31 15:25:00,27.48,27.52,27.48,27.5,323000.0,17.1934,17.2184,17.1934,17.2059,323000.0
2010-03-31 15:30:00,27.5,27.53,27.5,27.53,465400.0,17.2059,17.2247,17.2059,17.2247,465400.0
2010-03-31 15:35:00,27.53,27.53,27.49,27.5,284600.0,17.2247,17.2247,17.1997,17.2059,284600.0
2010-03-31 15:40:00,27.5,27.5,27.49,27.5,203800.0,17.2059,17.2059,17.1997,17.2059,203800.0
2010-03-31 15:45:00,27.49,27.5,27.47,27.48,891800.0,17.1997,17.2059,17.1872,17.1934,891800.0
2010-03-31 15:50:00,27.48,27.5,27.47,27.49,642400.0,17.1934,17.2059,17.1872,17.1997,642400.0
2010-03-31 15:55:00,27.5,27.53,27.49,27.5,1175600.0,17.2059,17.2247,17.1997,17.2059,1175600.0
2010-04-01 09:30:00,27.68,27.7,27.63,27.67,675800.0,17.3186,17.3311,17.2873,17.3123,675800.0
2010-04-01 09:35:00,27.68,27.7,27.64,27.68,429000.0,17.3186,17.3311,17.2935,17.3186,429000.0
2010-04-01 09:40:00,27.68,27.7,27.67,27.68,190000.0,17.3186,17.3311,17.3123,17.3186,190000.0
2010-04-01 09:45:00,27.68,27.72,27.67,27.67,301800.0,17.3186,17.3436,17.3123,17.3123,301800.0
2010-04-01 09:50:00,27.68,27.68,27.65,27.65,102000.0,17.3186,17.3186,17.2998,17.2998,102000.0
2010-04-01 09:55:00,27.65,27.66,27.61,27.61,265600.0,17.2998,17.306,17.2748,17.2748,265600.0
2010-04-01 10:00:00,27.61,27.66,27.61,27.64,364400.0,17.2748,17.306,17.2748,17.2935,364400.0
2010-04-01 10:05:00,27.65,27.68,27.65,27.67,237600.0,17.2998,17.3186,17.2998,17.3123,237600.0
2010-04-01 10:10:00,27.67,27.67,27.62,27.63,240800.0,17.3123,17.3123,17.281,17.2873,240800.0
2010-04-01 10:15:00,27.63,27.64,27.6,27.61,118400.0,17.2873,17.2935,17.2685,17.2748,118400.0
2010-04-01 10:20:00,27.61,27.63,27.61,27.63,104600.0,17.2748,17.2873,17.2748,17.2873,104600.0
2010-04-01 10:25:00,27.63,27.65,27.63,27.65,132600.0,17.2873,17.2998,17.2873,17.2998,132600.0
2010-04-01 10:30:00,27.65,27.66,27.64,27.66,135600.0,17.2998,17.306,17.2935,17.306,135600.0
2010-04-01 10:35:00,27.66,27.66,27.61,27.62,174800.0,17.306,17.306,17.2748,17.281,174800.0
2010-04-01 10:40:00,27.62,27.63,27.61,27.63,138400.0,17.281,17.2873,17.2748,17.2873,138400.0
2010-04-01 10:45:00,27.63,27.63,27.61,27.62,110800.0,17.2873,17.2873,17.2748,17.281,110800.0
2010-04-01 10:50:00,27.62,27.63,27.6,27.6,169800.0,17.281,17.2873,17.2685,17.2685,169800.0
2010-04-01 10:55:00,27.61,27.61,27.59,27.61,148400.0,17.2748,17.2748,17.2622,17.2748,148400.0
2010-04-01 11:00:00,27.61,27.63,27.61,27.62,144200.0,17.2748,17.2873,17.2748,17.281,144200.0
2010-04-01 11:05:00,27.62,27.67,27.62,27.66,182400.0,17.281,17.3123,17.281,17.306,182400.0
2010-04-01 11:10:00,27.66,27.67,27.65,27.65,238600.0,17.306,17.3123,17.2998,17.2998,238600.0
2010-04-01 11:15:00,27.65,27.66,27.64,27.66,234200.0,17.2998,17.306,17.2935,17.306,234200.0
2010-04-01 11:20:00,27.65,27.67,27.65,27.67,198200.0,17.2998,17.3123,17.2998,17.3123,198200.0
2010-04-01 11:25:00,27.67,27.67,27.66,27.66,88400.0,17.3123,17.3123,17.306,17.306,88400.0
2010-04-01 11:30:00,27.66,27.67,27.64,27.66,156000.0,17.306,17.3123,17.2935,17.306,156000.0
2010-04-01 11:35:00,27.66,27.67,27.63,27.65,79600.0,17.306,17.3123,17.2873,17.2998,79600.0
2010-04-01 11:40:00,27.66,27.66,27.64,27.64,114000.0,17.306,17.306,17.2935,17.2935,114000.0
2010-04-01 11:45:00,27.64,27.66,27.64,27.65,65400.0,17.2935,17.306,17.2935,17.2998,65400.0
2010-04-01 11:50:00,27.65,27.65,27.63,27.65,94800.0,17.2998,17.2998,17.2873,17.2998,94800.0
2010-04-01 11:55:00,27.66,27.66,27.62,27.62,180800.0,17.306,17.306,17.281,17.281,180800.0
2010-04-01 12:00:00,27.62,27.63,27.61,27.62,51600.0,17.281,17.2873,17.2748,17.281,51600.0
2010-04-01 12:05:00,27.62,27.64,27.61,27.64,84600.0,17.281,17.2935,17.2748,17.2935,84600.0
2010-04-01 12:10:00,27.64,27.65,27.63,27.65,120000.0,17.2935,17.2998,17.2873,17.2998,120000.0
2010-04-01 12:15:00,27.65,27.66,27.65,27.66,185000.0,17.2998,17.306,17.2998,17.306,185000.0
2010-04-01 12:20:00,27.66,27.67,27.66,27.67,126400.0,17.306,17.3123,17.306,17.3123,126400.0
2010-04-01 12:25:00,27.67,27.67,27.64,27.64,325800.0,17.3123,17.3123,17.2935,17.2935,325800.0
2010-04-01 12:30:00,27.64,27.64,27.63,27.63,44600.0,17.2935,17.2935,17.2873,17.2873,44600.0
2010-04-01 12:35:00,27.63,27.64,27.63,27.63,68600.0,17.2873,17.2935,17.2873,17.2873,68600.0
2010-04-01 12:40:00,27.63,27.64,27.63,27.64,62400.0,17.2873,17.2935,17.2873,17.2935,62400.0
2010-04-01 12:45:00,27.64,27.66,27.64,27.66,83000.0,17.2935,17.306,17.2935,17.306,83000.0
2010-04-01 12:50:00,27.67,27.67,27.65,27.66,126800.0,17.3123,17.3123,17.2998,17.306,126800.0
2010-04-01 12:55:00,27.66,27.67,27.66,27.67,88400.0,17.306,17.3123,17.306,17.3123,88400.0
2010-04-01 13:00:00,27.67,27.67,27.66,27.67,78400.0,17.3123,17.3123,17.306,17.3123,78400.0
2010-04-01 13:05:00,27.67,27.67,27.66,27.67,75600.0,17.3123,17.3123,17.306,17.3123,75600.0
2010-04-01 13:10:00,27.67,27.68,27.64,27.64,78200.0,17.3123,17.3186,17.2935,17.2935,78200.0
2010-04-01 13:15:00,27.64,27.66,27.64,27.66,61200.0,17.2935,17.306,17.2935,17.306,61200.0
2010-04-01 13:20:00,27.65,27.66,27.64,27.66,119800.0,17.2998,17.306,17.2935,17.306,119800.0
2010-04-01 13:25:00,27.66,27.66,27.65,27.66,48000.0,17.306,17.306,17.2998,17.306,48000.0
2010-04-01 13:30:00,27.66,27.67,27.65,27.66,89400.0,17.306,17.3123,17.2998,17.306,89400.0
2010-04-01 13:35:00,27.67,27.67,27.66,27.67,99800.0,17.3123,17.3123,17.306,17.3123,99800.0
2010-04-01 13:40:00,27.67,27.67,27.64,27.65,112200.0,17.3123,17.3123,17.2935,17.2998,112200.0
2010-04-01 13:45:00,27.65,27.65,27.63,27.64,132400.0,17.2998,17.2998,17.2873,17.2935,132400.0
2010-04-01 13:50:00,27.64,27.64,27.62,27.62,83800.0,17.2935,17.2935,17.281,17.281,83800.0
2010-04-01 13:55:00,27.62,27.65,27.62,27.64,116400.0,17.281,17.2998,17.281,17.2935,116400.0
2010-04-01 14:00:00,27.64,27.64,27.62,27.63,104000.0,17.2935,17.2935,17.281,17.2873,104000.0
2010-04-01 14:05:00,27.63,27.63,27.61,27.62,107800.0,17.2873,17.2873,17.2748,17.281,107800.0
2010-04-01 14:10:00,27.62,27.64,27.61,27.64,176400.0,17.281,17.2935,17.2748,17.2935,176400.0
2010-04-01 14:15:00,27.63,27.64,27.61,27.64,152200.0,17.2873,17.2935,17.2748,17.2935,152200.0
2010-04-01 14:20:00,27.64,27.65,27.63,27.65,89600.0,17.2935,17.2998,17.2873,17.2998,89600.0
2010-04-01 14:25:00,27.65,27.65,27.63,27.63,89400.0,17.2998,17.2998,17.2873,17.2873,89400.0
2010-04-01 14:30:00,27.63,27.65,27.62,27.62,136200.0,17.2873,17.2998,17.281,17.281,136200.0
2010-04-01 14:35:00,27.62,27.62,27.59,27.59,110400.0,17.281,17.281,17.2622,17.2622,110400.0
2010-04-01 14:40:00,27.59,27.6,27.57,27.59,219600.0,17.2622,17.2685,17.2497,17.2622,219600.0
2010-04-01 14:45:00,27.59,27.61,27.58,27.6,89400.0,17.2622,17.2748,17.256,17.2685,89400.0
2010-04-01 14:50:00,27.6,27.62,27.6,27.6,140200.0,17.2685,17.281,17.2685,17.2685,140200.0
2010-04-01 14:55:00,27.6,27.62,27.6,27.62,135800.0,17.2685,17.281,17.2685,17.281,135800.0
2010-04-01 15:00:00,27.61,27.62,27.6,27.6,85000.0,17.2748,17.281,17.2685,17.2685,85000.0
2010-04-01 15:05:00,27.6,27.61,27.59,27.6,173400.0,17.2685,17.2748,17.2622,17.2685,173400.0
2010-04-01 15:10:00,27.6,27.6,27.59,27.59,100000.0,17.2685,17.2685,17.2622,17.2622,100000.0
2010-04-01 15:15:00,27.59,27.6,27.57,27.57,148400.0,17.2622,17.2685,17.2497,17.2497,148400.0
2010-04-01 15:20:00,27.57,27.59,27.57,27.59,163600.0,17.2497,17.2622,17.2497,17.2622,163600.0
2010-04-01 15:25:00,27.58,27.59,27.57,27.57,123400.0,17.256,17.2622,17.2497,17.2497,123400.0
2010-04-01 15:30:00,27.57,27.6,27.57,27.59,208600.0,17.2497,17.2685,17.2497,17.2622,208600.0
2010-04-01 15:35:00,27.6,27.6,27.59,27.6,173400.0,17.2685,17.2685,17.2622,17.2685,173400.0
2010-04-01 15:40:00,27.6,27.61,27.6,27.61,361800.0,17.2685,17.2748,17.2685,17.2748,361800.0
2010-04-01 15:45:00,27.6,27.62,27.59,27.59,516400.0,17.2685,17.281,17.2622,17.2622,516400.0
2010-04-01 15:50:00,27.59,27.62,27.59,27.62,351800.0,17.2622,17.281,17.2622,17.281,351800.0
2010-04-01 15:55:00,27.61,27.65,27.61,27.65,883400.0,17.2748,17.2998,17.2748,17.2998,883400.0
2010-04-05 09:30:00,27.78,27.78,27.68,27.72,344800.0,17.3811,17.3811,17.3186,17.3436,344800.0
2010-04-05 09:35:00,27.72,27.73,27.65,27.66,352400.0,17.3436,17.3498,17.2998,17.306,352400.0
2010-04-05 09:40:00,27.66,27.66,27.61,27.65,275000.0,17.306,17.306,17.2748,17.2998,275000.0
2010-04-05 09:45:00,27.65,27.67,27.64,27.66,120200.0,17.2998,17.3123,17.2935,17.306,120200.0
2010-04-05 09:50:00,27.66,27.68,27.65,27.66,179400.0,17.306,17.3186,17.2998,17.306,179400.0
2010-04-05 09:55:00,27.66,27.67,27.64,27.65,126400.0,17.306,17.3123,17.2935,17.2998,126400.0
2010-04-05 10:00:00,27.66,27.68,27.64,27.66,278800.0,17.306,17.3186,17.2935,17.306,278800.0
2010-04-05 10:05:00,27.65,27.66,27.63,27.64,119800.0,17.2998,17.306,17.2873,17.2935,119800.0
2010-04-05 10:10:00,27.65,27.65,27.64,27.64,122800.0,17.2998,17.2998,17.2935,17.2935,122800.0
2010-04-05 10:15:00,27.64,27.65,27.63,27.64,134800.0,17.2935,17.2998,17.2873,17.2935,134800.0
2010-04-05 10:20:00,27.63,27.65,27.63,27.64,247800.0,17.2873,17.2998,17.2873,17.2935,247800.0
2010-04-05 10:25:00,27.65,27.65,27.62,27.63,152600.0,17.2998,17.2998,17.281,17.2873,152600.0
2010-04-05 10:30:00,27.63,27.64,27.6,27.61,70400.0,17.2873,17.2935,17.2685,17.2748,70400.0
2010-04-05 10:35:00,27.61,27.64,27.61,27.62,228000.0,17.2748,17.2935,17.2748,17.281,228000.0
2010-04-05 10:40:00,27.62,27.65,27.61,27.64,159600.0,17.281,17.2998,17.2748,17.2935,159600.0
2010-04-05 10:45:00,27.64,27.66,27.64,27.64,262400.0,17.2935,17.306,17.2935,17.2935,262400.0
2010-04-05 10:50:00,27.64,27.67,27.64,27.66,557400.0,17.2935,17.3123,17.2935,17.306,557400.0
2010-04-05 10:55:00,27.67,27.68,27.66,27.67,316000.0,17.3123,17.3186,17.306,17.3123,316000.0
2010-04-05 11:00:00,27.67,27.68,27.67,27.67,303600.0,17.3123,17.3186,17.3123,17.3123,303600.0
2010-04-05 11:05:00,27.68,27.68,27.64,27.65,500400.0,17.3186,17.3186,17.2935,17.2998,500400.0
2010-04-05 11:10:00,27.65,27.65,27.59,27.61,615200.0,17.2998,17.2998,17.2622,17.2748,615200.0
2010-04-05 11:15:00,27.6,27.62,27.6,27.6,207400.0,17.2685,17.281,17.2685,17.2685,207400.0
2010-04-05 11:20:00,27.6,27.61,27.56,27.57,230200.0,17.2685,17.2748,17.2435,17.2497,230200.0
2010-04-05 11:25:00,27.56,27.58,27.56,27.57,137000.0,17.2435,17.256,17.2435,17.2497,137000.0
2010-04-05 11:30:00,27.57,27.6,27.54,27.54,208600.0,17.2497,17.2685,17.231,17.231,208600.0
2010-04-05 11:35:00,27.54,27.55,27.53,27.55,116600.0,17.231,17.2372,17.2247,17.2372,116600.0
2010-04-05 11:40:00,27.55,27.55,27.53,27.54,154800.0,17.2372,17.2372,17.2247,17.231,154800.0
2010-04-05 11:45:00,27.54,27.54,27.53,27.53,99600.0,17.231,17.231,17.2247,17.2247,99600.0
2010-04-05 11:50:00,27.53,27.54,27.5,27.5,292800.0,17.2247,17.231,17.2059,17.2059,292800.0
2010-04-05 11:55:00,27.51,27.51,27.46,27.47,205800.0,17.2122,17.2122,17.1809,17.1872,205800.0
2010-04-05 12:00:00,27.47,27.48,27.45,27.45,105400.0,17.1872,17.1934,17.1746,17.1746,105400.0
2010-04-05 12:05:00,27.46,27.48,27.44,27.48,120400.0,17.1809,17.1934,17.1684,17.1934,120400.0
2010-04-05 12:10:00,27.48,27.49,27.47,27.48,79600.0,17.1934,17.1997,17.1872,17.1934,79600.0
2010-04-05 12:15:00,27.48,27.48,27.45,27.45,85000.0,17.1934,17.1934,17.1746,17.1746,85000.0
2010-04-05 12:20:00,27.46,27.48,27.45,27.47,100400.0,17.1809,17.1934,17.1746,17.1872,100400.0
2010-04-05 12:25:00,27.47,27.47,27.47,27.47,33200.0,17.1872,17.1872,17.1872,17.1872,33200.0
2010-04-05 12:30:00,27.47,27.49,27.47,27.48,107800.0,17.1872,17.1997,17.1872,17.1934,107800.0
2010-04-05 12:35:00,27.48,27.48,27.39,27.41,401000.0,17.1934,17.1934,17.1371,17.1496,401000.0
2010-04-05 12:40:00,27.42,27.44,27.4,27.4,256600.0,17.1559,17.1684,17.1434,17.1434,256600.0
2010-04-05 12:45:00,27.4,27.42,27.4,27.41,59400.0,17.1434,17.1559,17.1434,17.1496,59400.0
2010-04-05 12:50:00,27.41,27.44,27.4,27.43,52400.0,17.1496,17.1684,17.1434,17.1621,52400.0
2010-04-05 12:55:00,27.44,27.45,27.43,27.45,121000.0,17.1684,17.1746,17.1621,17.1746,121000.0
2010-04-05 13:00:00,27.45,27.46,27.45,27.45,86600.0,17.1746,17.1809,17.1746,17.1746,86600.0
2010-04-05 13:05:00,27.45,27.45,27.39,27.4,302000.0,17.1746,17.1746,17.1371,17.1434,302000.0
2010-04-05 13:10:00,27.39,27.41,27.36,27.4,380600.0,17.1371,17.1496,17.1183,17.1434,380600.0
2010-04-05 13:15:00,27.4,27.4,27.35,27.36,206800.0,17.1434,17.1434,17.1121,17.1183,206800.0
2010-04-05 13:20:00,27.36,27.36,27.33,27.34,387600.0,17.1183,17.1183,17.0996,17.1058,387600.0
2010-04-05 13:25:00,27.34,27.37,27.33,27.37,199600.0,17.1058,17.1246,17.0996,17.1246,199600.0
2010-04-05 13:30:00,27.36,27.41,27.36,27.4,206000.0,17.1183,17.1496,17.1183,17.1434,206000.0
2010-04-05 13:35:00,27.4,27.4,27.38,27.39,144800.0,17.1434,17.1434,17.1308,17.1371,144800.0
2010-04-05 13:40:00,27.39,27.4,27.39,27.39,122400.0,17.1371,17.1434,17.1371,17.1371,122400.0
2010-04-05 13:45:00,27.39,27.41,27.39,27.41,71400.0,17.1371,17.1496,17.1371,17.1496,71400.0
2010-04-05 13:50:00,27.41,27.42,27.4,27.41,110600.0,17.1496,17.1559,17.1434,17.1496,110600.0
2010-04-05 13:55:00,27.41,27.41,27.4,27.41,72800.0,17.1496,17.1496,17.1434,17.1496,72800.0
2010-04-05 14:00:00,27.41,27.41,27.38,27.39,146200.0,17.1496,17.1496,17.1308,17.1371,146200.0
2010-04-05 14:05:00,27.38,27.42,27.38,27.41,147400.0,17.1308,17.1559,17.1308,17.1496,147400.0
2010-04-05 14:10:00,27.42,27.42,27.39,27.41,180200.0,17.1559,17.1559,17.1371,17.1496,180200.0
2010-04-05 14:15:00,27.41,27.41,27.39,27.39,200400.0,17.1496,17.1496,17.1371,17.1371,200400.0
2010-04-05 14:20:00,27.39,27.4,27.38,27.4,141400.0,17.1371,17.1434,17.1308,17.1434,141400.0
2010-04-05 14:25:00,27.39,27.42,27.39,27.4,185600.0,17.1371,17.1559,17.1371,17.1434,185600.0
2010-04-05 14:30:00,27.41,27.42,27.39,27.41,227400.0,17.1496,17.1559,17.1371,17.1496,227400.0
2010-04-05 14:35:00,27.41,27.43,27.41,27.42,263400.0,17.1496,17.1621,17.1496,17.1559,263400.0
2010-04-05 14:40:00,27.42,27.44,27.4,27.43,436600.0,17.1559,17.1684,17.1434,17.1621,436600.0
2010-04-05 14:45:00,27.43,27.44,27.42,27.43,303600.0,17.1621,17.1684,17.1559,17.1621,303600.0
2010-04-05 14:50:00,27.43,27.43,27.42,27.43,156600.0,17.1621,17.1621,17.1559,17.1621,156600.0
2010-04-05 14:55:00,27.43,27.43,27.39,27.39,296400.0,17.1621,17.1621,17.1371,17.1371,296400.0
2010-04-05 15:00:00,27.39,27.41,27.39,27.4,175000.0,17.1371,17.1496,17.1371,17.1434,175000.0
2010-04-05 15:05:00,27.4,27.42,27.4,27.41,215400.0,17.1434,17.1559,17.1434,17.1496,215400.0
2010-04-05 15:10:00,27.41,27.43,27.41,27.42,140200.0,17.1496,17.1621,17.1496,17.1559,140200.0
2010-04-05 15:15:00,27.42,27.43,27.41,27.42,190000.0,17.1559,17.1621,17.1496,17.1559,190000.0
2010-04-05 15:20:00,27.42,27.42,27.4,27.41,309400.0,17.1559,17.1559,17.1434,17.1496,309400.0
2010-04-05 15:25:00,27.41,27.41,27.4,27.4,148000.0,17.1496,17.1496,17.1434,17.1434,148000.0
2010-04-05 15:30:00,27.4,27.4,27.38,27.38,295600.0,17.1434,17.1434,17.1308,17.1308,295600.0
2010-04-05 15:35:00,27.39,27.39,27.33,27.34,772800.0,17.1371,17.1371,17.0996,17.1058,772800.0
2010-04-05 15:40:00,27.34,27.36,27.34,27.35,298000.0,17.1058,17.1183,17.1058,17.1121,298000.0
2010-04-05 15:45:00,27.35,27.41,27.35,27.41,435600.0,17.1121,17.1496,17.1121,17.1496,435600.0
2010-04-05 15:50:00,27.4,27.41,27.4,27.41,608400.0,17.1434,17.1496,17.1434,17.1496,608400.0
2010-04-05 15:55:00,27.41,27.43,27.41,27.42,776000.0,17.1496,17.1621,17.1496,17.1559,776000.0
2010-04-06 09:30:00,27.42,27.42,27.28,27.28,383200.0,17.1559,17.1559,17.0683,17.0683,383200.0
2010-04-06 09:35:00,27.28,27.35,27.28,27.3,214000.0,17.0683,17.1121,17.0683,17.0808,214000.0
2010-04-06 09:40:00,27.3,27.33,27.28,27.28,250400.0,17.0808,17.0996,17.0683,17.0683,250400.0
2010-04-06 09:45:00,27.28,27.28,27.25,27.25,425400.0,17.0683,17.0683,17.0495,17.0495,425400.0
2010-04-06 09:50:00,27.25,27.25,27.25,27.25,365200.0,17.0495,17.0495,17.0495,17.0495,365200.0
2010-04-06 09:55:00,27.25,27.28,27.22,27.24,524600.0,17.0495,17.0683,17.0307,17.0433,524600.0
2010-04-06 10:00:00,27.24,27.25,27.2,27.25,242200.0,17.0433,17.0495,17.0182,17.0495,242200.0
2010-04-06 10:05:00,27.25,27.27,27.21,27.22,376400.0,17.0495,17.062,17.0245,17.0307,376400.0
2010-04-06 10:10:00,27.22,27.28,27.22,27.27,139400.0,17.0307,17.0683,17.0307,17.062,139400.0
2010-04-06 10:15:00,27.27,27.28,27.24,27.25,122000.0,17.062,17.0683,17.0433,17.0495,122000.0
2010-04-06 10:20:00,27.25,27.27,27.22,27.22,265800.0,17.0495,17.062,17.0307,17.0307,265800.0
2010-04-06 10:25:00,27.21,27.23,27.2,27.22,303200.0,17.0245,17.037,17.0182,17.0307,303200.0
2010-04-06 10:30:00,27.22,27.24,27.2,27.22,259400.0,17.0307,17.0433,17.0182,17.0307,259400.0
2010-04-06 10:35:00,27.22,27.24,27.2,27.23,178200.0,17.0307,17.0433,17.0182,17.037,178200.0
2010-04-06 10:40:00,27.23,27.23,27.19,27.2,194200.0,17.037,17.037,17.012,17.0182,194200.0
2010-04-06 10:45:00,27.2,27.22,27.19,27.2,201000.0,17.0182,17.0307,17.012,17.0182,201000.0
2010-04-06 10:50:00,27.2,27.23,27.19,27.2,184200.0,17.0182,17.037,17.012,17.0182,184200.0
2010-04-06 10:55:00,27.2,27.22,27.19,27.2,137800.0,17.0182,17.0307,17.012,17.0182,137800.0
2010-04-06 11:00:00,27.2,27.2,27.11,27.13,595800.0,17.0182,17.0182,16.9619,16.9744,595800.0
2010-04-06 11:05:00,27.13,27.14,27.12,27.13,241600.0,16.9744,16.9807,16.9682,16.9744,241600.0
2010-04-06 11:10:00,27.12,27.15,27.12,27.15,178000.0,16.9682,16.9869,16.9682,16.9869,178000.0
2010-04-06 11:15:00,27.15,27.16,27.14,27.16,123200.0,16.9869,16.9932,16.9807,16.9932,123200.0
2010-04-06 11:20:00,27.16,27.16,27.13,27.13,146800.0,16.9932,16.9932,16.9744,16.9744,146800.0
2010-04-06 11:25:00,27.13,27.14,27.11,27.13,203800.0,16.9744,16.9807,16.9619,16.9744,203800.0
2010-04-06 11:30:00,27.13,27.14,27.13,27.14,156600.0,16.9744,16.9807,16.9744,16.9807,156600.0
2010-04-06 11:35:00,27.14,27.15,27.13,27.14,171600.0,16.9807,16.9869,16.9744,16.9807,171600.0
2010-04-06 11:40:00,27.14,27.17,27.14,27.15,154400.0,16.9807,16.9995,16.9807,16.9869,154400.0
2010-04-06 11:45:00,27.14,27.17,27.14,27.15,116200.0,16.9807,16.9995,16.9807,16.9869,116200.0
2010-04-06 11:50:00,27.15,27.17,27.14,27.15,115400.0,16.9869,16.9995,16.9807,16.9869,115400.0
2010-04-06 11:55:00,27.14,27.16,27.14,27.15,164000.0,16.9807,16.9932,16.9807,16.9869,164000.0
2010-04-06 12:00:00,27.15,27.17,27.14,27.14,197200.0,16.9869,16.9995,16.9807,16.9807,197200.0
2010-04-06 12:05:00,27.15,27.16,27.14,27.16,125200.0,16.9869,16.9932,16.9807,16.9932,125200.0
2010-04-06 12:10:00,27.16,27.17,27.15,27.16,88400.0,16.9932,16.9995,16.9869,16.9932,88400.0
2010-04-06 12:15:00,27.16,27.18,27.16,27.18,151400.0,16.9932,17.0057,16.9932,17.0057,151400.0
2010-04-06 12:20:00,27.18,27.21,27.18,27.2,295200.0,17.0057,17.0245,17.0057,17.0182,295200.0
2010-04-06 12:25:00,27.21,27.21,27.2,27.21,91800.0,17.0245,17.0245,17.0182,17.0245,91800.0
2010-04-06 12:30:00,27.22,27.22,27.2,27.21,138200.0,17.0307,17.0307,17.0182,17.0245,138200.0
2010-04-06 12:35:00,27.21,27.23,27.21,27.22,176400.0,17.0245,17.037,17.0245,17.0307,176400.0
2010-04-06 12:40:00,27.22,27.23,27.21,27.22,87000.0,17.0307,17.037,17.0245,17.0307,87000.0
2010-04-06 12:45:00,27.22,27.22,27.21,27.21,91800.0,17.0307,17.0307,17.0245,17.0245,91800.0
2010-04-06 12:50:00,27.21,27.22,27.21,27.22,184800.0,17.0245,17.0307,17.0245,17.0307,184800.0
2010-04-06 12:55:00,27.21,27.22,27.21,27.21,165200.0,17.0245,17.0307,17.0245,17.0245,165200.0
2010-04-06 13:00:00,27.21,27.22,27.21,27.21,100600.0,17.0245,17.0307,17.0245,17.0245,100600.0
2010-04-06 13:05:00,27.21,27.22,27.2,27.22,101600.0,17.0245,17.0307,17.0182,17.0307,101600.0
2010-04-06 13:10:00,27.22,27.23,27.21,27.22,55400.0,17.0307,17.037,17.0245,17.0307,55400.0
2010-04-06 13:15:00,27.22,27.23,27.22,27.22,147000.0,17.0307,17.037,17.0307,17.0307,147000.0
2010-04-06 13:20:00,27.22,27.22,27.2,27.21,135200.0,17.0307,17.0307,17.0182,17.0245,135200.0
2010-04-06 13:25:00,27.21,27.21,27.2,27.21,110600.0,17.0245,17.0245,17.0182,17.0245,110600.0
2010-04-06 13:30:00,27.21,27.21,27.2,27.21,175400.0,17.0245,17.0245,17.0182,17.0245,175400.0
2010-04-06 13:35:00,27.21,27.22,27.21,27.21,114600.0,17.0245,17.0307,17.0245,17.0245,114600.0
2010-04-06 13:40:00,27.21,27.22,27.21,27.22,154200.0,17.0245,17.0307,17.0245,17.0307,154200.0
2010-04-06 13:45:00,27.22,27.22,27.2,27.21,94800.0,17.0307,17.0307,17.0182,17.0245,94800.0
2010-04-06 13:50:00,27.2,27.22,27.2,27.2,101200.0,17.0182,17.0307,17.0182,17.0182,101200.0
2010-04-06 13:55:00,27.2,27.21,27.18,27.18,83200.0,17.0182,17.0245,17.0057,17.0057,83200.0
2010-04-06 14:00:00,27.18,27.2,27.18,27.2,133000.0,17.0057,17.0182,17.0057,17.0182,133000.0
2010-04-06 14:05:00,27.2,27.21,27.18,27.19,98800.0,17.0182,17.0245,17.0057,17.012,98800.0
2010-04-06 14:10:00,27.18,27.22,27.18,27.22,163400.0,17.0057,17.0307,17.0057,17.0307,163400.0
2010-04-06 14:15:00,27.21,27.22,27.2,27.21,174600.0,17.0245,17.0307,17.0182,17.0245,174600.0
2010-04-06 14:20:00,27.21,27.22,27.2,27.22,186800.0,17.0245,17.0307,17.0182,17.0307,186800.0
2010-04-06 14:25:00,27.22,27.23,27.21,27.21,143800.0,17.0307,17.037,17.0245,17.0245,143800.0
2010-04-06 14:30:00,27.22,27.24,27.21,27.22,170800.0,17.0307,17.0433,17.0245,17.0307,170800.0
2010-04-06 14:35:00,27.23,27.23,27.21,27.23,113200.0,17.037,17.037,17.0245,17.037,113200.0
2010-04-06 14:40:00,27.23,27.24,27.22,27.22,121600.0,17.037,17.0433,17.0307,17.0307,121600.0
2010-04-06 14:45:00,27.23,27.23,27.22,27.23,96200.0,17.037,17.037,17.0307,17.037,96200.0
2010-04-06 14:50:00,27.23,27.23,27.21,27.21,139400.0,17.037,17.037,17.0245,17.0245,139400.0
2010-04-06 14:55:00,27.22,27.22,27.18,27.19,201600.0,17.0307,17.0307,17.0057,17.012,201600.0
2010-04-06 15:00:00,27.18,27.2,27.18,27.18,141200.0,17.0057,17.0182,17.0057,17.0057,141200.0
2010-04-06 15:05:00,27.18,27.19,27.18,27.18,113200.0,17.0057,17.012,17.0057,17.0057,113200.0
2010-04-06 15:10:00,27.18,27.18,27.18,27.18,170200.0,17.0057,17.0057,17.0057,17.0057,170200.0
2010-04-06 15:15:00,27.18,27.18,27.16,27.17,138000.0,17.0057,17.0057,16.9932,16.9995,138000.0
2010-04-06 15:20:00,27.16,27.17,27.16,27.17,185400.0,16.9932,16.9995,16.9932,16.9995,185400.0
2010-04-06 15:25:00,27.16,27.17,27.16,27.16,161400.0,16.9932,16.9995,16.9932,16.9932,161400.0
2010-04-06 15:30:00,27.16,27.16,27.15,27.16,275600.0,16.9932,16.9932,16.9869,16.9932,275600.0
2010-04-06 15:35:00,27.16,27.16,27.13,27.14,464400.0,16.9932,16.9932,16.9744,16.9807,464400.0
2010-04-06 15:40:00,27.14,27.14,27.12,27.12,584200.0,16.9807,16.9807,16.9682,16.9682,584200.0
2010-04-06 15:45:00,27.12,27.13,27.11,27.11,523800.0,16.9682,16.9744,16.9619,16.9619,523800.0
2010-04-06 15:50:00,27.11,27.14,27.11,27.14,641400.0,16.9619,16.9807,16.9619,16.9807,641400.0
2010-04-06 15:55:00,27.14,27.15,27.13,27.14,930600.0,16.9807,16.9869,16.9744,16.9807,930600.0
2010-04-07 09:30:00,27.15,27.15,27.04,27.07,487800.0,16.9869,16.9869,16.9181,16.9369,487800.0
2010-04-07 09:35:00,27.07,27.09,27.05,27.05,234800.0,16.9369,16.9494,16.9244,16.9244,234800.0
2010-04-07 09:40:00,27.05,27.08,27.02,27.03,404200.0,16.9244,16.9431,16.9056,16.9119,404200.0
2010-04-07 09:45:00,27.03,27.03,27.0,27.0,230400.0,16.9119,16.9119,16.8931,16.8931,230400.0
2010-04-07 09:50:00,27.0,27.03,26.98,27.03,373600.0,16.8931,16.9119,16.8806,16.9119,373600.0
2010-04-07 09:55:00,27.03,27.06,27.01,27.01,181200.0,16.9119,16.9306,16.8994,16.8994,181200.0
2010-04-07 10:00:00,27.0,27.03,26.99,27.0,226600.0,16.8931,16.9119,16.8868,16.8931,226600.0
2010-04-07 10:05:00,27.0,27.04,26.99,27.04,232000.0,16.8931,16.9181,16.8868,16.9181,232000.0
2010-04-07 10:10:00,27.04,27.06,27.03,27.06,163400.0,16.9181,16.9306,16.9119,16.9306,163400.0
2010-04-07 10:15:00,27.05,27.06,27.02,27.03,224200.0,16.9244,16.9306,16.9056,16.9119,224200.0
2010-04-07 10:20:00,27.03,27.05,27.0,27.0,281200.0,16.9119,16.9244,16.8931,16.8931,281200.0
2010-04-07 10:25:00,27.0,27.01,26.98,26.98,175400.0,16.8931,16.8994,16.8806,16.8806,175400.0
2010-04-07 10:30:00,26.98,26.98,26.95,26.96,288600.0,16.8806,16.8806,16.8618,16.8681,288600.0
2010-04-07 10:35:00,26.96,26.99,26.93,26.95,186200.0,16.8681,16.8868,16.8493,16.8618,186200.0
2010-04-07 10:40:00,26.94,26.96,26.88,26.9,379000.0,16.8556,16.8681,16.818,16.8305,379000.0
2010-04-07 10:45:00,26.9,26.9,26.86,26.87,316600.0,16.8305,16.8305,16.8055,16.8118,316600.0
2010-04-07 10:50:00,26.87,26.91,26.86,26.9,450000.0,16.8118,16.8368,16.8055,16.8305,450000.0
2010-04-07 10:55:00,26.9,26.92,26.88,26.91,271200.0,16.8305,16.843,16.818,16.8368,271200.0
2010-04-07 11:00:00,26.91,26.97,26.91,26.97,257600.0,16.8368,16.8743,16.8368,16.8743,257600.0
2010-04-07 11:05:00,26.97,27.0,26.97,27.0,256800.0,16.8743,16.8931,16.8743,16.8931,256800.0
2010-04-07 11:10:00,27.0,27.03,27.0,27.0,194600.0,16.8931,16.9119,16.8931,16.8931,194600.0
2010-04-07 11:15:00,27.0,27.0,26.96,26.96,166800.0,16.8931,16.8931,16.8681,16.8681,166800.0
2010-04-07 11:20:00,26.96,26.96,26.93,26.93,173600.0,16.8681,16.8681,16.8493,16.8493,173600.0
2010-04-07 11:25:00,26.93,26.96,26.93,26.93,261400.0,16.8493,16.8681,16.8493,16.8493,261400.0
2010-04-07 11:30:00,26.93,26.95,26.92,26.93,204800.0,16.8493,16.8618,16.843,16.8493,204800.0
2010-04-07 11:35:00,26.93,26.97,26.93,26.96,158400.0,16.8493,16.8743,16.8493,16.8681,158400.0
2010-04-07 11:40:00,26.96,26.97,26.93,26.94,168800.0,16.8681,16.8743,16.8493,16.8556,168800.0
2010-04-07 11:45:00,26.94,26.97,26.94,26.97,123200.0,16.8556,16.8743,16.8556,16.8743,123200.0
2010-04-07 11:50:00,26.97,26.99,26.96,26.99,121200.0,16.8743,16.8868,16.8681,16.8868,121200.0
2010-04-07 11:55:00,26.99,27.0,26.96,26.96,145400.0,16.8868,16.8931,16.8681,16.8681,145400.0
2010-04-07 12:00:00,26.96,27.0,26.96,26.97,208000.0,16.8681,16.8931,16.8681,16.8743,208000.0
2010-04-07 12:05:00,26.97,27.0,26.97,26.97,121600.0,16.8743,16.8931,16.8743,16.8743,121600.0
2010-04-07 12:10:00,26.97,26.98,26.95,26.95,194800.0,16.8743,16.8806,16.8618,16.8618,194800.0
2010-04-07 12:15:00,26.96,26.96,26.92,26.93,199000.0,16.8681,16.8681,16.843,16.8493,199000.0
2010-04-07 12:20:00,26.93,26.94,26.92,26.92,171000.0,16.8493,16.8556,16.843,16.843,171000.0
2010-04-07 12:25:00,26.92,26.94,26.92,26.93,160600.0,16.843,16.8556,16.843,16.8493,160600.0
2010-04-07 12:30:00,26.93,26.93,26.91,26.91,55000.0,16.8493,16.8493,16.8368,16.8368,55000.0
2010-04-07 12:35:00,26.91,26.91,26.9,26.9,120200.0,16.8368,16.8368,16.8305,16.8305,120200.0
2010-04-07 12:40:00,26.9,26.91,26.88,26.89,136800.0,16.8305,16.8368,16.818,16.8243,136800.0
2010-04-07 12:45:00,26.88,26.91,26.88,26.89,128800.0,16.818,16.8368,16.818,16.8243,128800.0
2010-04-07 12:50:00,26.9,26.9,26.88,26.89,133000.0,16.8305,16.8305,16.818,16.8243,133000.0
2010-04-07 12:55:00,26.88,26.93,26.88,26.93,102800.0,16.818,16.8493,16.818,16.8493,102800.0
2010-04-07 13:00:00,26.93,26.98,26.93,26.98,226000.0,16.8493,16.8806,16.8493,16.8806,226000.0
2010-04-07 13:05:00,26.98,27.0,26.98,26.99,125200.0,16.8806,16.8931,16.8806,16.8868,125200.0
2010-04-07 13:10:00,26.99,26.99,26.96,26.96,188200.0,16.8868,16.8868,16.8681,16.8681,188200.0
2010-04-07 13:15:00,26.96,26.97,26.95,26.96,102400.0,16.8681,16.8743,16.8618,16.8681,102400.0
2010-04-07 13:20:00,26.95,26.99,26.95,26.99,154200.0,16.8618,16.8868,16.8618,16.8868,154200.0
2010-04-07 13:25:00,26.99,27.0,26.96,26.97,208600.0,16.8868,16.8931,16.8681,16.8743,208600.0
2010-04-07 13:30:00,26.97,26.98,26.96,26.97,118800.0,16.8743,16.8806,16.8681,16.8743,118800.0
2010-04-07 13:35:00,26.97,26.97,26.96,26.96,86200.0,16.8743,16.8743,16.8681,16.8681,86200.0
2010-04-07 13:40:00,26.96,26.96,26.94,26.95,146800.0,16.8681,16.8681,16.8556,16.8618,146800.0
2010-04-07 13:45:00,26.95,26.95,26.93,26.94,82800.0,16.8618,16.8618,16.8493,16.8556,82800.0
2010-04-07 13:50:00,26.93,26.95,26.93,26.94,122000.0,16.8493,16.8618,16.8493,16.8556,122000.0
2010-04-07 13:55:00,26.94,26.95,26.93,26.94,168600.0,16.8556,16.8618,16.8493,16.8556,168600.0
2010-04-07 14:00:00,26.94,26.94,26.92,26.93,179600.0,16.8556,16.8556,16.843,16.8493,179600.0
2010-04-07 14:05:00,26.93,26.96,26.93,26.96,114000.0,16.8493,16.8681,16.8493,16.8681,114000.0
2010-04-07 14:10:00,26.96,26.96,26.93,26.95,205800.0,16.8681,16.8681,16.8493,16.8618,205800.0
2010-04-07 14:15:00,26.95,26.96,26.93,26.93,188200.0,16.8618,16.8681,16.8493,16.8493,188200.0
2010-04-07 14:20:00,26.93,26.93,26.91,26.93,148600.0,16.8493,16.8493,16.8368,16.8493,148600.0
2010-04-07 14:25:00,26.93,26.94,26.9,26.9,214200.0,16.8493,16.8556,16.8305,16.8305,214200.0
2010-04-07 14:30:00,26.91,26.91,26.88,26.88,269600.0,16.8368,16.8368,16.818,16.818,269600.0
2010-04-07 14:35:00,26.88,26.91,26.88,26.91,260600.0,16.818,16.8368,16.818,16.8368,260600.0
2010-04-07 14:40:00,26.91,26.93,26.89,26.91,291600.0,16.8368,16.8493,16.8243,16.8368,291600.0
2010-04-07 14:45:00,26.91,26.92,26.88,26.88,406000.0,16.8368,16.843,16.818,16.818,406000.0
2010-04-07 14:50:00,26.88,26.89,26.88,26.89,257200.0,16.818,16.8243,16.818,16.8243,257200.0
2010-04-07 14:55:00,26.89,26.91,26.86,26.91,408200.0,16.8243,16.8368,16.8055,16.8368,408200.0
2010-04-07 15:00:00,26.9,26.9,26.82,26.83,729000.0,16.8305,16.8305,16.7805,16.7867,729000.0
2010-04-07 15:05:00,26.83,26.83,26.78,26.81,864200.0,16.7867,16.7867,16.7554,16.7742,864200.0
2010-04-07 15:10:00,26.81,26.84,26.79,26.84,598200.0,16.7742,16.793,16.7617,16.793,598200.0
2010-04-07 15:15:00,26.84,26.86,26.83,26.84,660400.0,16.793,16.8055,16.7867,16.793,660400.0
2010-04-07 15:20:00,26.84,26.86,26.83,26.84,310800.0,16.793,16.8055,16.7867,16.793,310800.0
2010-04-07 15:25:00,26.85,26.86,26.84,26.85,317600.0,16.7992,16.8055,16.793,16.7992,317600.0
2010-04-07 15:30:00,26.85,26.87,26.84,26.86,499000.0,16.7992,16.8118,16.793,16.8055,499000.0
2010-04-07 15:35:00,26.86,26.9,26.85,26.9,341000.0,16.8055,16.8305,16.7992,16.8305,341000.0
2010-04-07 15:40:00,26.89,26.92,26.89,26.91,555600.0,16.8243,16.843,16.8243,16.8368,555600.0
2010-04-07 15:45:00,26.92,26.92,26.91,26.91,404400.0,16.843,16.843,16.8368,16.8368,404400.0
2010-04-07 15:50:00,26.91,26.93,26.89,26.89,1093200.0,16.8368,16.8493,16.8243,16.8243,1093200.0
2010-04-07 15:55:00,26.89,26.91,26.89,26.91,1130200.0,16.8243,16.8368,16.8243,16.8368,1130200.0
2010-04-08 09:30:00,26.89,26.89,26.83,26.85,284200.0,16.8243,16.8243,16.7867,16.7992,284200.0
2010-04-08 09:35:00,26.85,26.86,26.81,26.82,378200.0,16.7992,16.8055,16.7742,16.7805,378200.0
2010-04-08 09:40:00,26.82,26.82,26.78,26.79,340600.0,16.7805,16.7805,16.7554,16.7617,340600.0
2010-04-08 09:45:00,26.79,26.8,26.76,26.76,253400.0,16.7617,16.768,16.7429,16.7429,253400.0
2010-04-08 09:50:00,26.76,26.81,26.75,26.79,241800.0,16.7429,16.7742,16.7367,16.7617,241800.0
2010-04-08 09:55:00,26.79,26.79,26.75,26.76,246000.0,16.7617,16.7617,16.7367,16.7429,246000.0
2010-04-08 10:00:00,26.76,26.8,26.75,26.79,363200.0,16.7429,16.768,16.7367,16.7617,363200.0
2010-04-08 10:05:00,26.79,26.79,26.75,26.77,440400.0,16.7617,16.7617,16.7367,16.7492,440400.0
2010-04-08 10:10:00,26.76,26.78,26.74,26.75,302600.0,16.7429,16.7554,16.7304,16.7367,302600.0
2010-04-08 10:15:00,26.75,26.77,26.74,26.75,244000.0,16.7367,16.7492,16.7304,16.7367,244000.0
2010-04-08 10:20:00,26.75,26.75,26.72,26.75,315000.0,16.7367,16.7367,16.7179,16.7367,315000.0
2010-04-08 10:25:00,26.75,26.76,26.73,26.73,298200.0,16.7367,16.7429,16.7242,16.7242,298200.0
2010-04-08 10:30:00,26.73,26.75,26.73,26.74,155800.0,16.7242,16.7367,16.7242,16.7304,155800.0
2010-04-08 10:35:00,26.74,26.76,26.73,26.73,220800.0,16.7304,16.7429,16.7242,16.7242,220800.0
2010-04-08 10:40:00,26.73,26.75,26.73,26.74,138400.0,16.7242,16.7367,16.7242,16.7304,138400.0
2010-04-08 10:45:00,26.74,26.75,26.73,26.74,214600.0,16.7304,16.7367,16.7242,16.7304,214600.0
2010-04-08 10:50:00,26.74,26.74,26.72,26.74,217400.0,16.7304,16.7304,16.7179,16.7304,217400.0
2010-04-08 10:55:00,26.74,26.75,26.73,26.75,193800.0,16.7304,16.7367,16.7242,16.7367,193800.0
2010-04-08 11:00:00,26.75,26.79,26.74,26.79,260400.0,16.7367,16.7617,16.7304,16.7617,260400.0
2010-04-08 11:05:00,26.79,26.79,26.75,26.76,372000.0,16.7617,16.7617,16.7367,16.7429,372000.0
2010-04-08 11:10:00,26.77,26.77,26.75,26.76,173400.0,16.7492,16.7492,16.7367,16.7429,173400.0
2010-04-08 11:15:00,26.76,26.77,26.75,26.75,176600.0,16.7429,16.7492,16.7367,16.7367,176600.0
2010-04-08 11:20:00,26.76,26.78,26.75,26.75,116200.0,16.7429,16.7554,16.7367,16.7367,116200.0
2010-04-08 11:25:00,26.76,26.77,26.75,26.75,136800.0,16.7429,16.7492,16.7367,16.7367,136800.0
2010-04-08 11:30:00,26.75,26.75,26.74,26.75,219600.0,16.7367,16.7367,16.7304,16.7367,219600.0
2010-04-08 11:35:00,26.75,26.78,26.75,26.78,180200.0,16.7367,16.7554,16.7367,16.7554,180200.0
2010-04-08 11:40:00,26.78,26.78,26.75,26.75,126000.0,16.7554,16.7554,16.7367,16.7367,126000.0
2010-04-08 11:45:00,26.75,26.78,26.75,26.77,205200.0,16.7367,16.7554,16.7367,16.7492,205200.0
2010-04-08 11:50:00,26.77,26.77,26.75,26.75,177000.0,16.7492,16.7492,16.7367,16.7367,177000.0
2010-04-08 11:55:00,26.76,26.76,26.75,26.75,208400.0,16.7429,16.7429,16.7367,16.7367,208400.0
2010-04-08 12:00:00,26.75,26.75,26.75,26.75,83000.0,16.7367,16.7367,16.7367,16.7367,83000.0
2010-04-08 12:05:00,26.75,26.75,26.74,26.74,117000.0,16.7367,16.7367,16.7304,16.7304,117000.0
2010-04-08 12:10:00,26.75,26.75,26.74,26.74,102000.0,16.7367,16.7367,16.7304,16.7304,102000.0
2010-04-08 12:15:00,26.74,26.75,26.73,26.73,122600.0,16.7304,16.7367,16.7242,16.7242,122600.0
2010-04-08 12:20:00,26.73,26.75,26.73,26.74,182400.0,16.7242,16.7367,16.7242,16.7304,182400.0
2010-04-08 12:25:00,26.74,26.75,26.73,26.75,127600.0,16.7304,16.7367,16.7242,16.7367,127600.0
2010-04-08 12:30:00,26.75,26.75,26.73,26.74,94800.0,16.7367,16.7367,16.7242,16.7304,94800.0
2010-04-08 12:35:00,26.74,26.75,26.74,26.74,131800.0,16.7304,16.7367,16.7304,16.7304,131800.0
2010-04-08 12:40:00,26.75,26.75,26.74,26.75,90200.0,16.7367,16.7367,16.7304,16.7367,90200.0
2010-04-08 12:45:00,26.75,26.75,26.75,26.75,149400.0,16.7367,16.7367,16.7367,16.7367,149400.0
2010-04-08 12:50:00,26.75,26.75,26.75,26.75,123200.0,16.7367,16.7367,16.7367,16.7367,123200.0
2010-04-08 12:55:00,26.75,26.75,26.75,26.75,160800.0,16.7367,16.7367,16.7367,16.7367,160800.0
2010-04-08 13:00:00,26.75,26.77,26.75,26.77,325800.0,16.7367,16.7492,16.7367,16.7492,325800.0
2010-04-08 13:05:00,26.77,26.8,26.77,26.79,279800.0,16.7492,16.768,16.7492,16.7617,279800.0
2010-04-08 13:10:00,26.79,26.8,26.77,26.8,257200.0,16.7617,16.768,16.7492,16.768,257200.0
2010-04-08 13:15:00,26.8,26.82,26.79,26.8,315600.0,16.768,16.7805,16.7617,16.768,315600.0
2010-04-08 13:20:00,26.8,26.87,26.8,26.86,379800.0,16.768,16.8118,16.768,16.8055,379800.0
2010-04-08 13:25:00,26.86,26.86,26.82,26.85,566000.0,16.8055,16.8055,16.7805,16.7992,566000.0
2010-04-08 13:30:00,26.86,26.86,26.85,26.86,188800.0,16.8055,16.8055,16.7992,16.8055,188800.0
2010-04-08 13:35:00,26.86,26.89,26.86,26.88,407400.0,16.8055,16.8243,16.8055,16.818,407400.0
2010-04-08 13:40:00,26.88,26.88,26.86,26.87,179000.0,16.818,16.818,16.8055,16.8118,179000.0
2010-04-08 13:45:00,26.87,26.87,26.84,26.86,169400.0,16.8118,16.8118,16.793,16.8055,169400.0
2010-04-08 13:50:00,26.85,26.86,26.83,26.83,165800.0,16.7992,16.8055,16.7867,16.7867,165800.0
2010-04-08 13:55:00,26.83,26.86,26.83,26.85,83800.0,16.7867,16.8055,16.7867,16.7992,83800.0
2010-04-08 14:00:00,26.85,26.86,26.84,26.86,182200.0,16.7992,16.8055,16.793,16.8055,182200.0
2010-04-08 14:05:00,26.86,26.86,26.85,26.86,131800.0,16.8055,16.8055,16.7992,16.8055,131800.0
2010-04-08 14:10:00,26.86,26.88,26.86,26.88,40600.0,16.8055,16.818,16.8055,16.818,40600.0
2010-04-08 14:15:00,26.88,26.89,26.87,26.88,153400.0,16.818,16.8243,16.8118,16.818,153400.0
2010-04-08 14:20:00,26.89,26.89,26.88,26.89,60600.0,16.8243,16.8243,16.818,16.8243,60600.0
2010-04-08 14:25:00,26.89,26.89,26.87,26.87,269200.0,16.8243,16.8243,16.8118,16.8118,269200.0
2010-04-08 14:30:00,26.88,26.88,26.86,26.88,120400.0,16.818,16.818,16.8055,16.818,120400.0
2010-04-08 14:35:00,26.88,26.88,26.85,26.85,244400.0,16.818,16.818,16.7992,16.7992,244400.0
2010-04-08 14:40:00,26.85,26.86,26.85,26.86,137600.0,16.7992,16.8055,16.7992,16.8055,137600.0
2010-04-08 14:45:00,26.86,26.88,26.85,26.88,115800.0,16.8055,16.818,16.7992,16.818,115800.0
2010-04-08 14:50:00,26.88,26.88,26.87,26.87,82600.0,16.818,16.818,16.8118,16.8118,82600.0
2010-04-08 14:55:00,26.88,26.88,26.86,26.86,154400.0,16.818,16.818,16.8055,16.8055,154400.0
2010-04-08 15:00:00,26.87,26.88,26.86,26.86,191400.0,16.8118,16.818,16.8055,16.8055,191400.0
2010-04-08 15:05:00,26.86,26.86,26.85,26.85,136600.0,16.8055,16.8055,16.7992,16.7992,136600.0
2010-04-08 15:10:00,26.85,26.85,26.83,26.83,106400.0,16.7992,16.7992,16.7867,16.7867,106400.0
2010-04-08 15:15:00,26.83,26.85,26.83,26.85,170600.0,16.7867,16.7992,16.7867,16.7992,170600.0
2010-04-08 15:20:00,26.85,26.86,26.85,26.86,119400.0,16.7992,16.8055,16.7992,16.8055,119400.0
2010-04-08 15:25:00,26.86,26.86,26.84,26.85,215400.0,16.8055,16.8055,16.793,16.7992,215400.0
2010-04-08 15:30:00,26.85,26.86,26.83,26.85,368200.0,16.7992,16.8055,16.7867,16.7992,368200.0
2010-04-08 15:35:00,26.84,26.86,26.84,26.85,256000.0,16.793,16.8055,16.793,16.7992,256000.0
2010-04-08 15:40:00,26.85,26.85,26.83,26.83,285000.0,16.7992,16.7992,16.7867,16.7867,285000.0
2010-04-08 15:45:00,26.84,26.85,26.83,26.84,202200.0,16.793,16.7992,16.7867,16.793,202200.0
2010-04-08 15:50:00,26.84,26.86,26.83,26.86,666400.0,16.793,16.8055,16.7867,16.8055,666400.0
2010-04-08 15:55:00,26.86,26.88,26.86,26.87,1391800.0,16.8055,16.818,16.8055,16.8118,1391800.0
2010-04-09 09:30:00,26.96,27.03,26.93,26.99,606800.0,16.8681,16.9119,16.8493,16.8868,606800.0
2010-04-09 09:35:00,26.99,27.0,26.95,27.0,336400.0,16.8868,16.8931,16.8618,16.8931,336400.0
2010-04-09 09:40:00,27.0,27.02,26.93,26.99,322600.0,16.8931,16.9056,16.8493,16.8868,322600.0
2010-04-09 09:45:00,26.99,27.02,26.95,27.02,390400.0,16.8868,16.9056,16.8618,16.9056,390400.0
2010-04-09 09:50:00,27.02,27.06,27.01,27.03,484000.0,16.9056,16.9306,16.8994,16.9119,484000.0
2010-04-09 09:55:00,27.03,27.05,27.0,27.0,112200.0,16.9119,16.9244,16.8931,16.8931,112200.0
2010-04-09 10:00:00,27.0,27.07,27.0,27.03,524400.0,16.8931,16.9369,16.8931,16.9119,524400.0
2010-04-09 10:05:00,27.03,27.08,27.03,27.08,267400.0,16.9119,16.9431,16.9119,16.9431,267400.0
2010-04-09 10:10:00,27.08,27.1,27.07,27.1,191600.0,16.9431,16.9557,16.9369,16.9557,191600.0
2010-04-09 10:15:00,27.09,27.11,27.09,27.1,257000.0,16.9494,16.9619,16.9494,16.9557,257000.0
2010-04-09 10:20:00,27.1,27.11,27.08,27.11,294000.0,16.9557,16.9619,16.9431,16.9619,294000.0
2010-04-09 10:25:00,27.11,27.15,27.09,27.11,740000.0,16.9619,16.9869,16.9494,16.9619,740000.0
2010-04-09 10:30:00,27.11,27.14,27.08,27.09,276000.0,16.9619,16.9807,16.9431,16.9494,276000.0
2010-04-09 10:35:00,27.09,27.1,27.05,27.09,367200.0,16.9494,16.9557,16.9244,16.9494,367200.0
2010-04-09 10:40:00,27.09,27.14,27.08,27.13,302000.0,16.9494,16.9807,16.9431,16.9744,302000.0
2010-04-09 10:45:00,27.13,27.23,27.13,27.22,594400.0,16.9744,17.037,16.9744,17.0307,594400.0
2010-04-09 10:50:00,27.23,27.27,27.21,27.24,489600.0,17.037,17.062,17.0245,17.0433,489600.0
2010-04-09 10:55:00,27.23,27.23,27.18,27.22,328400.0,17.037,17.037,17.0057,17.0307,328400.0
2010-04-09 11:00:00,27.23,27.23,27.18,27.18,341800.0,17.037,17.037,17.0057,17.0057,341800.0
2010-04-09 11:05:00,27.18,27.18,27.13,27.15,153800.0,17.0057,17.0057,16.9744,16.9869,153800.0
2010-04-09 11:10:00,27.16,27.2,27.15,27.2,207400.0,16.9932,17.0182,16.9869,17.0182,207400.0
2010-04-09 11:15:00,27.2,27.22,27.18,27.2,177600.0,17.0182,17.0307,17.0057,17.0182,177600.0
2010-04-09 11:20:00,27.2,27.22,27.18,27.2,279400.0,17.0182,17.0307,17.0057,17.0182,279400.0
2010-04-09 11:25:00,27.19,27.26,27.19,27.25,395200.0,17.012,17.0558,17.012,17.0495,395200.0
2010-04-09 11:30:00,27.25,27.29,27.25,27.28,341000.0,17.0495,17.0745,17.0495,17.0683,341000.0
2010-04-09 11:35:00,27.28,27.3,27.27,27.29,309400.0,17.0683,17.0808,17.062,17.0745,309400.0
2010-04-09 11:40:00,27.29,27.3,27.28,27.3,170600.0,17.0745,17.0808,17.0683,17.0808,170600.0
2010-04-09 11:45:00,27.3,27.31,27.28,27.28,325400.0,17.0808,17.0871,17.0683,17.0683,325400.0
2010-04-09 11:50:00,27.28,27.29,27.26,27.27,141200.0,17.0683,17.0745,17.0558,17.062,141200.0
2010-04-09 11:55:00,27.27,27.27,27.23,27.25,286000.0,17.062,17.062,17.037,17.0495,286000.0
2010-04-09 12:00:00,27.25,27.25,27.23,27.23,80200.0,17.0495,17.0495,17.037,17.037,80200.0
2010-04-09 12:05:00,27.23,27.23,27.21,27.22,220000.0,17.037,17.037,17.0245,17.0307,220000.0
2010-04-09 12:10:00,27.22,27.25,27.21,27.24,130400.0,17.0307,17.0495,17.0245,17.0433,130400.0
2010-04-09 12:15:00,27.24,27.26,27.23,27.23,94600.0,17.0433,17.0558,17.037,17.037,94600.0
2010-04-09 12:20:00,27.23,27.23,27.22,27.22,104600.0,17.037,17.037,17.0307,17.0307,104600.0
2010-04-09 12:25:00,27.22,27.22,27.2,27.22,116600.0,17.0307,17.0307,17.0182,17.0307,116600.0
2010-04-09 12:30:00,27.21,27.23,27.21,27.22,211000.0,17.0245,17.037,17.0245,17.0307,211000.0
2010-04-09 12:35:00,27.22,27.25,27.22,27.24,168800.0,17.0307,17.0495,17.0307,17.0433,168800.0
2010-04-09 12:40:00,27.24,27.25,27.23,27.25,128200.0,17.0433,17.0495,17.037,17.0495,128200.0
2010-04-09 12:45:00,27.25,27.25,27.23,27.25,92200.0,17.0495,17.0495,17.037,17.0495,92200.0
2010-04-09 12:50:00,27.25,27.26,27.24,27.26,158600.0,17.0495,17.0558,17.0433,17.0558,158600.0
2010-04-09 12:55:00,27.26,27.28,27.25,27.26,193200.0,17.0558,17.0683,17.0495,17.0558,193200.0
2010-04-09 13:00:00,27.26,27.26,27.21,27.21,128800.0,17.0558,17.0558,17.0245,17.0245,128800.0
2010-04-09 13:05:00,27.21,27.23,27.2,27.21,185200.0,17.0245,17.037,17.0182,17.0245,185200.0
2010-04-09 13:10:00,27.21,27.22,27.19,27.21,99400.0,17.0245,17.0307,17.012,17.0245,99400.0
2010-04-09 13:15:00,27.21,27.22,27.2,27.22,151000.0,17.0245,17.0307,17.0182,17.0307,151000.0
2010-04-09 13:20:00,27.22,27.25,27.22,27.23,87000.0,17.0307,17.0495,17.0307,17.037,87000.0
2010-04-09 13:25:00,27.22,27.23,27.21,27.22,160000.0,17.0307,17.037,17.0245,17.0307,160000.0
2010-04-09 13:30:00,27.22,27.25,27.21,27.25,151400.0,17.0307,17.0495,17.0245,17.0495,151400.0
2010-04-09 13:35:00,27.25,27.25,27.22,27.22,105000.0,17.0495,17.0495,17.0307,17.0307,105000.0
2010-04-09 13:40:00,27.22,27.23,27.2,27.21,143800.0,17.0307,17.037,17.0182,17.0245,143800.0
2010-04-09 13:45:00,27.21,27.23,27.21,27.23,93000.0,17.0245,17.037,17.0245,17.037,93000.0
2010-04-09 13:50:00,27.22,27.23,27.22,27.22,80400.0,17.0307,17.037,17.0307,17.0307,80400.0
2010-04-09 13:55:00,27.22,27.23,27.22,27.22,253200.0,17.0307,17.037,17.0307,17.0307,253200.0
2010-04-09 14:00:00,27.22,27.23,27.2,27.21,207000.0,17.0307,17.037,17.0182,17.0245,207000.0
2010-04-09 14:05:00,27.22,27.22,27.2,27.21,98000.0,17.0307,17.0307,17.0182,17.0245,98000.0
2010-04-09 14:10:00,27.22,27.24,27.21,27.23,173400.0,17.0307,17.0433,17.0245,17.037,173400.0
2010-04-09 14:15:00,27.23,27.23,27.21,27.23,135000.0,17.037,17.037,17.0245,17.037,135000.0
2010-04-09 14:20:00,27.23,27.25,27.23,27.23,136600.0,17.037,17.0495,17.037,17.037,136600.0
2010-04-09 14:25:00,27.23,27.25,27.23,27.24,160600.0,17.037,17.0495,17.037,17.0433,160600.0
2010-04-09 14:30:00,27.24,27.24,27.23,27.23,76200.0,17.0433,17.0433,17.037,17.037,76200.0
2010-04-09 14:35:00,27.23,27.23,27.21,27.22,155800.0,17.037,17.037,17.0245,17.0307,155800.0
2010-04-09 14:40:00,27.22,27.23,27.21,27.21,71200.0,17.0307,17.037,17.0245,17.0245,71200.0
2010-04-09 14:45:00,27.21,27.23,27.21,27.23,196600.0,17.0245,17.037,17.0245,17.037,196600.0
2010-04-09 14:50:00,27.23,27.23,27.22,27.22,211800.0,17.037,17.037,17.0307,17.0307,211800.0
2010-04-09 14:55:00,27.22,27.23,27.21,27.23,119600.0,17.0307,17.037,17.0245,17.037,119600.0
2010-04-09 15:00:00,27.23,27.24,27.22,27.23,108600.0,17.037,17.0433,17.0307,17.037,108600.0
2010-04-09 15:05:00,27.24,27.24,27.22,27.23,166800.0,17.0433,17.0433,17.0307,17.037,166800.0
2010-04-09 15:10:00,27.22,27.23,27.21,27.22,214400.0,17.0307,17.037,17.0245,17.0307,214400.0
2010-04-09 15:15:00,27.22,27.23,27.21,27.21,136200.0,17.0307,17.037,17.0245,17.0245,136200.0
2010-04-09 15:20:00,27.21,27.23,27.21,27.22,120200.0,17.0245,17.037,17.0245,17.0307,120200.0
2010-04-09 15:25:00,27.22,27.23,27.22,27.22,151800.0,17.0307,17.037,17.0307,17.0307,151800.0
2010-04-09 15:30:00,27.22,27.27,27.22,27.25,512800.0,17.0307,17.062,17.0307,17.0495,512800.0
2010-04-09 15:35:00,27.25,27.28,27.25,27.26,562200.0,17.0495,17.0683,17.0495,17.0558,562200.0
2010-04-09 15:40:00,27.25,27.27,27.25,27.25,232400.0,17.0495,17.062,17.0495,17.0495,232400.0
2010-04-09 15:45:00,27.25,27.25,27.22,27.22,413400.0,17.0495,17.0495,17.0307,17.0307,413400.0
2010-04-09 15:50:00,27.22,27.29,27.22,27.29,557400.0,17.0307,17.0745,17.0307,17.0745,557400.0
2010-04-09 15:55:00,27.29,27.3,27.26,27.3,978400.0,17.0745,17.0808,17.0558,17.0808,978400.0
2010-04-12 09:30:00,27.33,27.38,27.32,27.36,320800.0,17.0996,17.1308,17.0933,17.1183,320800.0
2010-04-12 09:35:00,27.38,27.4,27.34,27.39,210000.0,17.1308,17.1434,17.1058,17.1371,210000.0
2010-04-12 09:40:00,27.4,27.42,27.36,27.41,244600.0,17.1434,17.1559,17.1183,17.1496,244600.0
2010-04-12 09:45:00,27.41,27.43,27.38,27.39,268800.0,17.1496,17.1621,17.1308,17.1371,268800.0
2010-04-12 09:50:00,27.39,27.39,27.31,27.31,191400.0,17.1371,17.1371,17.0871,17.0871,191400.0
2010-04-12 09:55:00,27.31,27.32,27.28,27.29,235800.0,17.0871,17.0933,17.0683,17.0745,235800.0
2010-04-12 10:00:00,27.29,27.3,27.28,27.3,124600.0,17.0745,17.0808,17.0683,17.0808,124600.0
2010-04-12 10:05:00,27.3,27.34,27.29,27.34,225800.0,17.0808,17.1058,17.0745,17.1058,225800.0
2010-04-12 10:10:00,27.34,27.38,27.34,27.36,157200.0,17.1058,17.1308,17.1058,17.1183,157200.0
2010-04-12 10:15:00,27.36,27.39,27.36,27.37,186200.0,17.1183,17.1371,17.1183,17.1246,186200.0
2010-04-12 10:20:00,27.37,27.39,27.36,27.39,124800.0,17.1246,17.1371,17.1183,17.1371,124800.0
2010-04-12 10:25:00,27.39,27.4,27.39,27.39,195000.0,17.1371,17.1434,17.1371,17.1371,195000.0
2010-04-12 10:30:00,27.4,27.42,27.39,27.41,271200.0,17.1434,17.1559,17.1371,17.1496,271200.0
2010-04-12 10:35:00,27.42,27.42,27.37,27.37,216000.0,17.1559,17.1559,17.1246,17.1246,216000.0
2010-04-12 10:40:00,27.38,27.39,27.36,27.37,266000.0,17.1308,17.1371,17.1183,17.1246,266000.0
2010-04-12 10:45:00,27.37,27.38,27.35,27.36,192800.0,17.1246,17.1308,17.1121,17.1183,192800.0
2010-04-12 10:50:00,27.36,27.39,27.35,27.37,125000.0,17.1183,17.1371,17.1121,17.1246,125000.0
2010-04-12 10:55:00,27.38,27.38,27.35,27.36,78000.0,17.1308,17.1308,17.1121,17.1183,78000.0
2010-04-12 11:00:00,27.35,27.36,27.34,27.36,103600.0,17.1121,17.1183,17.1058,17.1183,103600.0
2010-04-12 11:05:00,27.36,27.36,27.35,27.36,124400.0,17.1183,17.1183,17.1121,17.1183,124400.0
2010-04-12 11:10:00,27.36,27.36,27.32,27.33,229800.0,17.1183,17.1183,17.0933,17.0996,229800.0
2010-04-12 11:15:00,27.33,27.33,27.31,27.31,76400.0,17.0996,17.0996,17.0871,17.0871,76400.0
2010-04-12 11:20:00,27.31,27.34,27.3,27.34,212400.0,17.0871,17.1058,17.0808,17.1058,212400.0
2010-04-12 11:25:00,27.34,27.34,27.3,27.3,227400.0,17.1058,17.1058,17.0808,17.0808,227400.0
2010-04-12 11:30:00,27.3,27.31,27.25,27.3,344600.0,17.0808,17.0871,17.0495,17.0808,344600.0
2010-04-12 11:35:00,27.29,27.32,27.28,27.31,154200.0,17.0745,17.0933,17.0683,17.0871,154200.0
2010-04-12 11:40:00,27.31,27.35,27.31,27.35,105200.0,17.0871,17.1121,17.0871,17.1121,105200.0
2010-04-12 11:45:00,27.35,27.36,27.35,27.36,133600.0,17.1121,17.1183,17.1121,17.1183,133600.0
2010-04-12 11:50:00,27.37,27.39,27.36,27.39,140200.0,17.1246,17.1371,17.1183,17.1371,140200.0
2010-04-12 11:55:00,27.39,27.4,27.38,27.39,158000.0,17.1371,17.1434,17.1308,17.1371,158000.0
2010-04-12 12:00:00,27.38,27.41,27.38,27.4,195600.0,17.1308,17.1496,17.1308,17.1434,195600.0
2010-04-12 12:05:00,27.4,27.41,27.37,27.38,104600.0,17.1434,17.1496,17.1246,17.1308,104600.0
2010-04-12 12:10:00,27.38,27.38,27.36,27.36,101800.0,17.1308,17.1308,17.1183,17.1183,101800.0
2010-04-12 12:15:00,27.37,27.38,27.36,27.38,78400.0,17.1246,17.1308,17.1183,17.1308,78400.0
2010-04-12 12:20:00,27.38,27.39,27.35,27.35,112000.0,17.1308,17.1371,17.1121,17.1121,112000.0
2010-04-12 12:25:00,27.35,27.36,27.35,27.36,75800.0,17.1121,17.1183,17.1121,17.1183,75800.0
2010-04-12 12:30:00,27.36,27.37,27.36,27.36,31000.0,17.1183,17.1246,17.1183,17.1183,31000.0
2010-04-12 12:35:00,27.36,27.36,27.35,27.36,136000.0,17.1183,17.1183,17.1121,17.1183,136000.0
2010-04-12 12:40:00,27.35,27.36,27.35,27.36,62800.0,17.1121,17.1183,17.1121,17.1183,62800.0
2010-04-12 12:45:00,27.36,27.36,27.35,27.35,74600.0,17.1183,17.1183,17.1121,17.1121,74600.0
2010-04-12 12:50:00,27.36,27.38,27.35,27.38,153200.0,17.1183,17.1308,17.1121,17.1308,153200.0
2010-04-12 12:55:00,27.39,27.39,27.38,27.38,24200.0,17.1371,17.1371,17.1308,17.1308,24200.0
2010-04-12 13:00:00,27.39,27.4,27.36,27.39,122200.0,17.1371,17.1434,17.1183,17.1371,122200.0
2010-04-12 13:05:00,27.39,27.4,27.38,27.39,128600.0,17.1371,17.1434,17.1308,17.1371,128600.0
2010-04-12 13:10:00,27.39,27.39,27.38,27.39,34000.0,17.1371,17.1371,17.1308,17.1371,34000.0
2010-04-12 13:15:00,27.39,27.39,27.38,27.38,47800.0,17.1371,17.1371,17.1308,17.1308,47800.0
2010-04-12 13:20:00,27.38,27.39,27.37,27.37,92600.0,17.1308,17.1371,17.1246,17.1246,92600.0
2010-04-12 13:25:00,27.37,27.4,27.37,27.4,62000.0,17.1246,17.1434,17.1246,17.1434,62000.0
2010-04-12 13:30:00,27.4,27.41,27.39,27.4,115800.0,17.1434,17.1496,17.1371,17.1434,115800.0
2010-04-12 13:35:00,27.41,27.42,27.4,27.42,90200.0,17.1496,17.1559,17.1434,17.1559,90200.0
2010-04-12 13:40:00,27.42,27.42,27.39,27.41,157800.0,17.1559,17.1559,17.1371,17.1496,157800.0
2010-04-12 13:45:00,27.41,27.43,27.4,27.42,85600.0,17.1496,17.1621,17.1434,17.1559,85600.0
2010-04-12 13:50:00,27.43,27.43,27.41,27.41,169600.0,17.1621,17.1621,17.1496,17.1496,169600.0
2010-04-12 13:55:00,27.41,27.42,27.39,27.39,102600.0,17.1496,17.1559,17.1371,17.1371,102600.0
2010-04-12 14:00:00,27.39,27.4,27.36,27.39,265400.0,17.1371,17.1434,17.1183,17.1371,265400.0
2010-04-12 14:05:00,27.39,27.39,27.38,27.38,90000.0,17.1371,17.1371,17.1308,17.1308,90000.0
2010-04-12 14:10:00,27.38,27.38,27.38,27.38,74800.0,17.1308,17.1308,17.1308,17.1308,74800.0
2010-04-12 14:15:00,27.38,27.4,27.38,27.38,118600.0,17.1308,17.1434,17.1308,17.1308,118600.0
2010-04-12 14:20:00,27.38,27.39,27.37,27.39,89600.0,17.1308,17.1371,17.1246,17.1371,89600.0
2010-04-12 14:25:00,27.39,27.41,27.39,27.4,68200.0,17.1371,17.1496,17.1371,17.1434,68200.0
2010-04-12 14:30:00,27.4,27.41,27.39,27.39,122000.0,17.1434,17.1496,17.1371,17.1371,122000.0
2010-04-12 14:35:00,27.39,27.41,27.38,27.38,62600.0,17.1371,17.1496,17.1308,17.1308,62600.0
2010-04-12 14:40:00,27.38,27.39,27.36,27.38,223800.0,17.1308,17.1371,17.1183,17.1308,223800.0
2010-04-12 14:45:00,27.38,27.4,27.36,27.39,85200.0,17.1308,17.1434,17.1183,17.1371,85200.0
2010-04-12 14:50:00,27.4,27.4,27.38,27.39,134800.0,17.1434,17.1434,17.1308,17.1371,134800.0
2010-04-12 14:55:00,27.4,27.41,27.39,27.4,121400.0,17.1434,17.1496,17.1371,17.1434,121400.0
2010-04-12 15:00:00,27.4,27.41,27.4,27.4,216600.0,17.1434,17.1496,17.1434,17.1434,216600.0
2010-04-12 15:05:00,27.4,27.43,27.4,27.41,250200.0,17.1434,17.1621,17.1434,17.1496,250200.0
2010-04-12 15:10:00,27.42,27.43,27.4,27.4,151400.0,17.1559,17.1621,17.1434,17.1434,151400.0
2010-04-12 15:15:00,27.4,27.4,27.38,27.38,287400.0,17.1434,17.1434,17.1308,17.1308,287400.0
2010-04-12 15:20:00,27.38,27.41,27.38,27.39,449800.0,17.1308,17.1496,17.1308,17.1371,449800.0
2010-04-12 15:25:00,27.39,27.4,27.38,27.39,115800.0,17.1371,17.1434,17.1308,17.1371,115800.0
2010-04-12 15:30:00,27.39,27.4,27.38,27.39,461400.0,17.1371,17.1434,17.1308,17.1371,461400.0
2010-04-12 15:35:00,27.39,27.4,27.38,27.39,200000.0,17.1371,17.1434,17.1308,17.1371,200000.0
2010-04-12 15:40:00,27.4,27.4,27.36,27.36,243200.0,17.1434,17.1434,17.1183,17.1183,243200.0
2010-04-12 15:45:00,27.37,27.38,27.35,27.38,657400.0,17.1246,17.1308,17.1121,17.1308,657400.0
2010-04-12 15:50:00,27.38,27.41,27.36,27.4,433600.0,17.1308,17.1496,17.1183,17.1434,433600.0
2010-04-12 15:55:00,27.41,27.42,27.39,27.39,1337000.0,17.1496,17.1559,17.1371,17.1371,1337000.0
2010-04-13 09:30:00,27.34,27.44,27.34,27.43,417400.0,17.1058,17.1684,17.1058,17.1621,417400.0
2010-04-13 09:35:00,27.43,27.45,27.35,27.43,318400.0,17.1621,17.1746,17.1121,17.1621,318400.0
2010-04-13 09:40:00,27.42,27.47,27.42,27.42,192200.0,17.1559,17.1872,17.1559,17.1559,192200.0
2010-04-13 09:45:00,27.42,27.42,27.36,27.39,237600.0,17.1559,17.1559,17.1183,17.1371,237600.0
2010-04-13 09:50:00,27.39,27.4,27.38,27.38,149400.0,17.1371,17.1434,17.1308,17.1308,149400.0
2010-04-13 09:55:00,27.38,27.4,27.38,27.38,253600.0,17.1308,17.1434,17.1308,17.1308,253600.0
2010-04-13 10:00:00,27.38,27.4,27.37,27.38,180400.0,17.1308,17.1434,17.1246,17.1308,180400.0
2010-04-13 10:05:00,27.38,27.38,27.36,27.38,182000.0,17.1308,17.1308,17.1183,17.1308,182000.0
2010-04-13 10:10:00,27.38,27.43,27.38,27.42,145400.0,17.1308,17.1621,17.1308,17.1559,145400.0
2010-04-13 10:15:00,27.43,27.43,27.39,27.39,226400.0,17.1621,17.1621,17.1371,17.1371,226400.0
2010-04-13 10:20:00,27.39,27.41,27.36,27.36,193000.0,17.1371,17.1496,17.1183,17.1183,193000.0
2010-04-13 10:25:00,27.36,27.36,27.33,27.35,193800.0,17.1183,17.1183,17.0996,17.1121,193800.0
2010-04-13 10:30:00,27.36,27.36,27.34,27.35,160200.0,17.1183,17.1183,17.1058,17.1121,160200.0
2010-04-13 10:35:00,27.35,27.36,27.33,27.36,307600.0,17.1121,17.1183,17.0996,17.1183,307600.0
2010-04-13 10:40:00,27.36,27.42,27.36,27.42,213600.0,17.1183,17.1559,17.1183,17.1559,213600.0
2010-04-13 10:45:00,27.41,27.43,27.4,27.41,172000.0,17.1496,17.1621,17.1434,17.1496,172000.0
2010-04-13 10:50:00,27.41,27.41,27.36,27.39,116600.0,17.1496,17.1496,17.1183,17.1371,116600.0
2010-04-13 10:55:00,27.39,27.39,27.36,27.36,137400.0,17.1371,17.1371,17.1183,17.1183,137400.0
2010-04-13 11:00:00,27.36,27.37,27.33,27.36,139000.0,17.1183,17.1246,17.0996,17.1183,139000.0
2010-04-13 11:05:00,27.36,27.36,27.35,27.35,182000.0,17.1183,17.1183,17.1121,17.1121,182000.0
2010-04-13 11:10:00,27.35,27.37,27.35,27.37,226600.0,17.1121,17.1246,17.1121,17.1246,226600.0
2010-04-13 11:15:00,27.36,27.4,27.36,27.39,115200.0,17.1183,17.1434,17.1183,17.1371,115200.0
2010-04-13 11:20:00,27.38,27.4,27.38,27.39,80200.0,17.1308,17.1434,17.1308,17.1371,80200.0
2010-04-13 11:25:00,27.39,27.4,27.36,27.38,192000.0,17.1371,17.1434,17.1183,17.1308,192000.0
2010-04-13 11:30:00,27.39,27.4,27.38,27.39,96600.0,17.1371,17.1434,17.1308,17.1371,96600.0
2010-04-13 11:35:00,27.39,27.41,27.38,27.4,193800.0,17.1371,17.1496,17.1308,17.1434,193800.0
2010-04-13 11:40:00,27.4,27.41,27.39,27.41,99200.0,17.1434,17.1496,17.1371,17.1496,99200.0
2010-04-13 11:45:00,27.41,27.43,27.41,27.42,75600.0,17.1496,17.1621,17.1496,17.1559,75600.0
2010-04-13 11:50:00,27.42,27.43,27.41,27.43,133400.0,17.1559,17.1621,17.1496,17.1621,133400.0
2010-04-13 11:55:00,27.43,27.43,27.42,27.42,131000.0,17.1621,17.1621,17.1559,17.1559,131000.0
2010-04-13 12:00:00,27.43,27.43,27.39,27.39,80800.0,17.1621,17.1621,17.1371,17.1371,80800.0
2010-04-13 12:05:00,27.39,27.4,27.37,27.38,106600.0,17.1371,17.1434,17.1246,17.1308,106600.0
2010-04-13 12:10:00,27.38,27.38,27.36,27.37,67000.0,17.1308,17.1308,17.1183,17.1246,67000.0
2010-04-13 12:15:00,27.37,27.43,27.37,27.43,170000.0,17.1246,17.1621,17.1246,17.1621,170000.0
2010-04-13 12:20:00,27.43,27.43,27.4,27.4,78400.0,17.1621,17.1621,17.1434,17.1434,78400.0
2010-04-13 12:25:00,27.4,27.43,27.4,27.41,118200.0,17.1434,17.1621,17.1434,17.1496,118200.0
2010-04-13 12:30:00,27.41,27.42,27.41,27.41,113000.0,17.1496,17.1559,17.1496,17.1496,113000.0
2010-04-13 12:35:00,27.42,27.42,27.4,27.41,97400.0,17.1559,17.1559,17.1434,17.1496,97400.0
2010-04-13 12:40:00,27.41,27.43,27.4,27.43,205800.0,17.1496,17.1621,17.1434,17.1621,205800.0
2010-04-13 12:45:00,27.42,27.43,27.41,27.43,59000.0,17.1559,17.1621,17.1496,17.1621,59000.0
2010-04-13 12:50:00,27.43,27.45,27.42,27.44,93600.0,17.1621,17.1746,17.1559,17.1684,93600.0
2010-04-13 12:55:00,27.45,27.45,27.43,27.45,103800.0,17.1746,17.1746,17.1621,17.1746,103800.0
2010-04-13 13:00:00,27.45,27.45,27.44,27.45,54200.0,17.1746,17.1746,17.1684,17.1746,54200.0
2010-04-13 13:05:00,27.45,27.45,27.44,27.45,89600.0,17.1746,17.1746,17.1684,17.1746,89600.0
2010-04-13 13:10:00,27.45,27.45,27.43,27.44,145800.0,17.1746,17.1746,17.1621,17.1684,145800.0
2010-04-13 13:15:00,27.45,27.45,27.43,27.43,103000.0,17.1746,17.1746,17.1621,17.1621,103000.0
2010-04-13 13:20:00,27.43,27.45,27.43,27.44,78200.0,17.1621,17.1746,17.1621,17.1684,78200.0
2010-04-13 13:25:00,27.44,27.45,27.43,27.44,73200.0,17.1684,17.1746,17.1621,17.1684,73200.0
2010-04-13 13:30:00,27.44,27.45,27.43,27.44,117000.0,17.1684,17.1746,17.1621,17.1684,117000.0
2010-04-13 13:35:00,27.44,27.45,27.43,27.45,92800.0,17.1684,17.1746,17.1621,17.1746,92800.0
2010-04-13 13:40:00,27.45,27.46,27.45,27.46,109200.0,17.1746,17.1809,17.1746,17.1809,109200.0
2010-04-13 13:45:00,27.46,27.47,27.45,27.47,118000.0,17.1809,17.1872,17.1746,17.1872,118000.0
2010-04-13 13:50:00,27.47,27.47,27.46,27.47,102000.0,17.1872,17.1872,17.1809,17.1872,102000.0
2010-04-13 13:55:00,27.47,27.49,27.47,27.48,127000.0,17.1872,17.1997,17.1872,17.1934,127000.0
2010-04-13 14:00:00,27.48,27.49,27.47,27.47,169000.0,17.1934,17.1997,17.1872,17.1872,169000.0
2010-04-13 14:05:00,27.47,27.48,27.45,27.45,91000.0,17.1872,17.1934,17.1746,17.1746,91000.0
2010-04-13 14:10:00,27.45,27.47,27.45,27.47,79400.0,17.1746,17.1872,17.1746,17.1872,79400.0
2010-04-13 14:15:00,27.47,27.47,27.45,27.45,116200.0,17.1872,17.1872,17.1746,17.1746,116200.0
2010-04-13 14:20:00,27.45,27.46,27.45,27.46,100000.0,17.1746,17.1809,17.1746,17.1809,100000.0
2010-04-13 14:25:00,27.46,27.47,27.45,27.45,104800.0,17.1809,17.1872,17.1746,17.1746,104800.0
2010-04-13 14:30:00,27.45,27.46,27.43,27.45,86400.0,17.1746,17.1809,17.1621,17.1746,86400.0
2010-04-13 14:35:00,27.45,27.46,27.43,27.44,158000.0,17.1746,17.1809,17.1621,17.1684,158000.0
2010-04-13 14:40:00,27.43,27.47,27.43,27.47,122200.0,17.1621,17.1872,17.1621,17.1872,122200.0
2010-04-13 14:45:00,27.46,27.48,27.46,27.47,100600.0,17.1809,17.1934,17.1809,17.1872,100600.0
2010-04-13 14:50:00,27.47,27.47,27.46,27.47,137800.0,17.1872,17.1872,17.1809,17.1872,137800.0
2010-04-13 14:55:00,27.47,27.49,27.47,27.48,251600.0,17.1872,17.1997,17.1872,17.1934,251600.0
2010-04-13 15:00:00,27.47,27.48,27.45,27.47,133800.0,17.1872,17.1934,17.1746,17.1872,133800.0
2010-04-13 15:05:00,27.48,27.49,27.47,27.49,116600.0,17.1934,17.1997,17.1872,17.1997,116600.0
2010-04-13 15:10:00,27.49,27.49,27.48,27.48,155800.0,17.1997,17.1997,17.1934,17.1934,155800.0
2010-04-13 15:15:00,27.48,27.5,27.46,27.5,370800.0,17.1934,17.2059,17.1809,17.2059,370800.0
2010-04-13 15:20:00,27.5,27.52,27.49,27.51,388000.0,17.2059,17.2184,17.1997,17.2122,388000.0
2010-04-13 15:25:00,27.51,27.52,27.5,27.5,214200.0,17.2122,17.2184,17.2059,17.2059,214200.0
2010-04-13 15:30:00,27.5,27.51,27.49,27.5,182200.0,17.2059,17.2122,17.1997,17.2059,182200.0
2010-04-13 15:35:00,27.49,27.49,27.48,27.48,180600.0,17.1997,17.1997,17.1934,17.1934,180600.0
2010-04-13 15:40:00,27.48,27.5,27.48,27.5,227400.0,17.1934,17.2059,17.1934,17.2059,227400.0
2010-04-13 15:45:00,27.5,27.54,27.5,27.54,497200.0,17.2059,17.231,17.2059,17.231,497200.0
2010-04-13 15:50:00,27.54,27.54,27.53,27.53,589400.0,17.231,17.231,17.2247,17.2247,589400.0
2010-04-13 15:55:00,27.53,27.53,27.5,27.51,658600.0,17.2247,17.2247,17.2059,17.2122,658600.0
2010-04-14 09:30:00,27.52,27.53,27.38,27.39,595000.0,17.2184,17.2247,17.1308,17.1371,595000.0
2010-04-14 09:35:00,27.38,27.44,27.38,27.42,439200.0,17.1308,17.1684,17.1308,17.1559,439200.0
2010-04-14 09:40:00,27.43,27.45,27.39,27.41,159800.0,17.1621,17.1746,17.1371,17.1496,159800.0
2010-04-14 09:45:00,27.41,27.41,27.36,27.39,277400.0,17.1496,17.1496,17.1183,17.1371,277400.0
2010-04-14 09:50:00,27.39,27.43,27.39,27.42,157000.0,17.1371,17.1621,17.1371,17.1559,157000.0
2010-04-14 09:55:00,27.42,27.45,27.37,27.37,196600.0,17.1559,17.1746,17.1246,17.1246,196600.0
2010-04-14 10:00:00,27.38,27.41,27.36,27.4,203800.0,17.1308,17.1496,17.1183,17.1434,203800.0
2010-04-14 10:05:00,27.4,27.41,27.38,27.4,104600.0,17.1434,17.1496,17.1308,17.1434,104600.0
2010-04-14 10:10:00,27.4,27.42,27.38,27.39,174200.0,17.1434,17.1559,17.1308,17.1371,174200.0
2010-04-14 10:15:00,27.39,27.39,27.37,27.39,162000.0,17.1371,17.1371,17.1246,17.1371,162000.0
2010-04-14 10:20:00,27.38,27.38,27.35,27.36,147200.0,17.1308,17.1308,17.1121,17.1183,147200.0
2010-04-14 10:25:00,27.36,27.42,27.36,27.4,165000.0,17.1183,17.1559,17.1183,17.1434,165000.0
2010-04-14 10:30:00,27.41,27.43,27.37,27.39,263600.0,17.1496,17.1621,17.1246,17.1371,263600.0
2010-04-14 10:35:00,27.39,27.41,27.38,27.39,228400.0,17.1371,17.1496,17.1308,17.1371,228400.0
2010-04-14 10:40:00,27.39,27.41,27.38,27.38,261400.0,17.1371,17.1496,17.1308,17.1308,261400.0
2010-04-14 10:45:00,27.39,27.41,27.38,27.4,372000.0,17.1371,17.1496,17.1308,17.1434,372000.0
2010-04-14 10:50:00,27.4,27.41,27.39,27.4,218000.0,17.1434,17.1496,17.1371,17.1434,218000.0
2010-04-14 10:55:00,27.4,27.41,27.4,27.4,83200.0,17.1434,17.1496,17.1434,17.1434,83200.0
2010-04-14 11:00:00,27.4,27.41,27.38,27.38,138000.0,17.1434,17.1496,17.1308,17.1308,138000.0
2010-04-14 11:05:00,27.38,27.38,27.36,27.37,101800.0,17.1308,17.1308,17.1183,17.1246,101800.0
2010-04-14 11:10:00,27.37,27.38,27.36,27.36,137200.0,17.1246,17.1308,17.1183,17.1183,137200.0
2010-04-14 11:15:00,27.36,27.36,27.35,27.36,148200.0,17.1183,17.1183,17.1121,17.1183,148200.0
2010-04-14 11:20:00,27.36,27.36,27.33,27.35,174600.0,17.1183,17.1183,17.0996,17.1121,174600.0
2010-04-14 11:25:00,27.34,27.36,27.34,27.36,153400.0,17.1058,17.1183,17.1058,17.1183,153400.0
2010-04-14 11:30:00,27.36,27.37,27.35,27.35,133200.0,17.1183,17.1246,17.1121,17.1121,133200.0
2010-04-14 11:35:00,27.35,27.36,27.35,27.35,74200.0,17.1121,17.1183,17.1121,17.1121,74200.0
2010-04-14 11:40:00,27.35,27.36,27.35,27.35,87000.0,17.1121,17.1183,17.1121,17.1121,87000.0
2010-04-14 11:45:00,27.36,27.36,27.33,27.33,98200.0,17.1183,17.1183,17.0996,17.0996,98200.0
2010-04-14 11:50:00,27.33,27.34,27.33,27.34,120000.0,17.0996,17.1058,17.0996,17.1058,120000.0
2010-04-14 11:55:00,27.34,27.35,27.33,27.35,157600.0,17.1058,17.1121,17.0996,17.1121,157600.0
2010-04-14 12:00:00,27.34,27.36,27.34,27.36,90000.0,17.1058,17.1183,17.1058,17.1183,90000.0
2010-04-14 12:05:00,27.36,27.36,27.34,27.36,100800.0,17.1183,17.1183,17.1058,17.1183,100800.0
2010-04-14 12:10:00,27.36,27.39,27.36,27.38,347000.0,17.1183,17.1371,17.1183,17.1308,347000.0
2010-04-14 12:15:00,27.38,27.39,27.36,27.37,146200.0,17.1308,17.1371,17.1183,17.1246,146200.0
2010-04-14 12:20:00,27.36,27.38,27.36,27.36,103400.0,17.1183,17.1308,17.1183,17.1183,103400.0
2010-04-14 12:25:00,27.36,27.37,27.36,27.37,87600.0,17.1183,17.1246,17.1183,17.1246,87600.0
2010-04-14 12:30:00,27.38,27.38,27.35,27.35,116400.0,17.1308,17.1308,17.1121,17.1121,116400.0
2010-04-14 12:35:00,27.35,27.37,27.34,27.34,69600.0,17.1121,17.1246,17.1058,17.1058,69600.0
2010-04-14 12:40:00,27.34,27.36,27.34,27.35,162400.0,17.1058,17.1183,17.1058,17.1121,162400.0
2010-04-14 12:45:00,27.35,27.38,27.35,27.38,130600.0,17.1121,17.1308,17.1121,17.1308,130600.0
2010-04-14 12:50:00,27.38,27.39,27.36,27.39,191400.0,17.1308,17.1371,17.1183,17.1371,191400.0
2010-04-14 12:55:00,27.39,27.41,27.39,27.4,192200.0,17.1371,17.1496,17.1371,17.1434,192200.0
2010-04-14 13:00:00,27.4,27.4,27.38,27.39,61000.0,17.1434,17.1434,17.1308,17.1371,61000.0
2010-04-14 13:05:00,27.39,27.4,27.38,27.39,105000.0,17.1371,17.1434,17.1308,17.1371,105000.0
2010-04-14 13:10:00,27.39,27.4,27.39,27.39,68200.0,17.1371,17.1434,17.1371,17.1371,68200.0
2010-04-14 13:15:00,27.39,27.4,27.38,27.38,91400.0,17.1371,17.1434,17.1308,17.1308,91400.0
2010-04-14 13:20:00,27.39,27.39,27.38,27.39,70800.0,17.1371,17.1371,17.1308,17.1371,70800.0
2010-04-14 13:25:00,27.39,27.41,27.38,27.41,141000.0,17.1371,17.1496,17.1308,17.1496,141000.0
2010-04-14 13:30:00,27.41,27.42,27.39,27.41,109200.0,17.1496,17.1559,17.1371,17.1496,109200.0
2010-04-14 13:35:00,27.41,27.41,27.38,27.38,123600.0,17.1496,17.1496,17.1308,17.1308,123600.0
2010-04-14 13:40:00,27.38,27.4,27.38,27.39,169200.0,17.1308,17.1434,17.1308,17.1371,169200.0
2010-04-14 13:45:00,27.39,27.41,27.39,27.4,151000.0,17.1371,17.1496,17.1371,17.1434,151000.0
2010-04-14 13:50:00,27.4,27.41,27.39,27.4,77600.0,17.1434,17.1496,17.1371,17.1434,77600.0
2010-04-14 13:55:00,27.41,27.41,27.38,27.39,137400.0,17.1496,17.1496,17.1308,17.1371,137400.0
2010-04-14 14:00:00,27.39,27.4,27.39,27.4,88600.0,17.1371,17.1434,17.1371,17.1434,88600.0
2010-04-14 14:05:00,27.39,27.4,27.39,27.39,96000.0,17.1371,17.1434,17.1371,17.1371,96000.0
2010-04-14 14:10:00,27.39,27.4,27.38,27.39,104800.0,17.1371,17.1434,17.1308,17.1371,104800.0
2010-04-14 14:15:00,27.39,27.4,27.39,27.39,72600.0,17.1371,17.1434,17.1371,17.1371,72600.0
2010-04-14 14:20:00,27.4,27.41,27.39,27.39,135200.0,17.1434,17.1496,17.1371,17.1371,135200.0
2010-04-14 14:25:00,27.4,27.4,27.39,27.39,115600.0,17.1434,17.1434,17.1371,17.1371,115600.0
2010-04-14 14:30:00,27.4,27.4,27.38,27.4,164000.0,17.1434,17.1434,17.1308,17.1434,164000.0
2010-04-14 14:35:00,27.39,27.41,27.39,27.4,129000.0,17.1371,17.1496,17.1371,17.1434,129000.0
2010-04-14 14:40:00,27.4,27.4,27.38,27.4,97400.0,17.1434,17.1434,17.1308,17.1434,97400.0
2010-04-14 14:45:00,27.4,27.4,27.39,27.4,95000.0,17.1434,17.1434,17.1371,17.1434,95000.0
2010-04-14 14:50:00,27.4,27.41,27.4,27.41,96800.0,17.1434,17.1496,17.1434,17.1496,96800.0
2010-04-14 14:55:00,27.4,27.41,27.37,27.4,326600.0,17.1434,17.1496,17.1246,17.1434,326600.0
2010-04-14 15:00:00,27.4,27.41,27.39,27.4,228000.0,17.1434,17.1496,17.1371,17.1434,228000.0
2010-04-14 15:05:00,27.4,27.4,27.39,27.4,119800.0,17.1434,17.1434,17.1371,17.1434,119800.0
2010-04-14 15:10:00,27.4,27.41,27.4,27.4,87000.0,17.1434,17.1496,17.1434,17.1434,87000.0
2010-04-14 15:15:00,27.41,27.41,27.39,27.39,77800.0,17.1496,17.1496,17.1371,17.1371,77800.0
2010-04-14 15:20:00,27.39,27.4,27.39,27.4,70000.0,17.1371,17.1434,17.1371,17.1434,70000.0
2010-04-14 15:25:00,27.4,27.4,27.39,27.4,89400.0,17.1434,17.1434,17.1371,17.1434,89400.0
2010-04-14 15:30:00,27.4,27.41,27.38,27.4,292000.0,17.1434,17.1496,17.1308,17.1434,292000.0
2010-04-14 15:35:00,27.4,27.42,27.4,27.42,165000.0,17.1434,17.1559,17.1434,17.1559,165000.0
2010-04-14 15:40:00,27.41,27.43,27.41,27.43,209800.0,17.1496,17.1621,17.1496,17.1621,209800.0
2010-04-14 15:45:00,27.43,27.46,27.43,27.46,308000.0,17.1621,17.1809,17.1621,17.1809,308000.0
2010-04-14 15:50:00,27.45,27.48,27.4,27.47,405800.0,17.1746,17.1934,17.1434,17.1872,405800.0
2010-04-14 15:55:00,27.47,27.48,27.47,27.47,565800.0,17.1872,17.1934,17.1872,17.1872,565800.0
2010-04-15 09:30:00,27.38,27.39,27.29,27.3,448800.0,17.1308,17.1371,17.0745,17.0808,448800.0
2010-04-15 09:35:00,27.29,27.31,27.22,27.25,353200.0,17.0745,17.0871,17.0307,17.0495,353200.0
2010-04-15 09:40:00,27.25,27.25,27.2,27.25,203800.0,17.0495,17.0495,17.0182,17.0495,203800.0
2010-04-15 09:45:00,27.25,27.28,27.24,27.26,221200.0,17.0495,17.0683,17.0433,17.0558,221200.0
2010-04-15 09:50:00,27.25,27.25,27.2,27.23,238800.0,17.0495,17.0495,17.0182,17.037,238800.0
2010-04-15 09:55:00,27.22,27.24,27.18,27.18,411800.0,17.0307,17.0433,17.0057,17.0057,411800.0
2010-04-15 10:00:00,27.18,27.2,27.17,27.19,308400.0,17.0057,17.0182,16.9995,17.012,308400.0
2010-04-15 10:05:00,27.2,27.23,27.18,27.19,250200.0,17.0182,17.037,17.0057,17.012,250200.0
2010-04-15 10:10:00,27.18,27.2,27.15,27.17,231800.0,17.0057,17.0182,16.9869,16.9995,231800.0
2010-04-15 10:15:00,27.16,27.18,27.16,27.18,213800.0,16.9932,17.0057,16.9932,17.0057,213800.0
2010-04-15 10:20:00,27.18,27.18,27.11,27.11,356600.0,17.0057,17.0057,16.9619,16.9619,356600.0
2010-04-15 10:25:00,27.12,27.13,27.08,27.08,296000.0,16.9682,16.9744,16.9431,16.9431,296000.0
2010-04-15 10:30:00,27.08,27.09,27.07,27.07,294000.0,16.9431,16.9494,16.9369,16.9369,294000.0
2010-04-15 10:35:00,27.07,27.11,27.07,27.11,275400.0,16.9369,16.9619,16.9369,16.9619,275400.0
2010-04-15 10:40:00,27.11,27.17,27.11,27.16,221400.0,16.9619,16.9995,16.9619,16.9932,221400.0
2010-04-15 10:45:00,27.17,27.2,27.16,27.2,525800.0,16.9995,17.0182,16.9932,17.0182,525800.0
2010-04-15 10:50:00,27.2,27.2,27.18,27.2,192400.0,17.0182,17.0182,17.0057,17.0182,192400.0
2010-04-15 10:55:00,27.2,27.2,27.19,27.2,94000.0,17.0182,17.0182,17.012,17.0182,94000.0
2010-04-15 11:00:00,27.2,27.21,27.19,27.2,164000.0,17.0182,17.0245,17.012,17.0182,164000.0
2010-04-15 11:05:00,27.2,27.21,27.19,27.19,79800.0,17.0182,17.0245,17.012,17.012,79800.0
2010-04-15 11:10:00,27.19,27.2,27.18,27.18,176200.0,17.012,17.0182,17.0057,17.0057,176200.0
2010-04-15 11:15:00,27.18,27.19,27.18,27.18,134200.0,17.0057,17.012,17.0057,17.0057,134200.0
2010-04-15 11:20:00,27.18,27.18,27.18,27.18,59200.0,17.0057,17.0057,17.0057,17.0057,59200.0
2010-04-15 11:25:00,27.18,27.21,27.18,27.21,208600.0,17.0057,17.0245,17.0057,17.0245,208600.0
2010-04-15 11:30:00,27.21,27.22,27.18,27.18,187600.0,17.0245,17.0307,17.0057,17.0057,187600.0
2010-04-15 11:35:00,27.18,27.19,27.18,27.18,89400.0,17.0057,17.012,17.0057,17.0057,89400.0
2010-04-15 11:40:00,27.19,27.21,27.18,27.2,121400.0,17.012,17.0245,17.0057,17.0182,121400.0
2010-04-15 11:45:00,27.2,27.21,27.2,27.2,185800.0,17.0182,17.0245,17.0182,17.0182,185800.0
2010-04-15 11:50:00,27.2,27.23,27.2,27.23,105600.0,17.0182,17.037,17.0182,17.037,105600.0
2010-04-15 11:55:00,27.23,27.25,27.22,27.24,208800.0,17.037,17.0495,17.0307,17.0433,208800.0
2010-04-15 12:00:00,27.23,27.24,27.22,27.23,155800.0,17.037,17.0433,17.0307,17.037,155800.0
2010-04-15 12:05:00,27.22,27.25,27.22,27.25,91600.0,17.0307,17.0495,17.0307,17.0495,91600.0
2010-04-15 12:10:00,27.24,27.25,27.23,27.25,178800.0,17.0433,17.0495,17.037,17.0495,178800.0
2010-04-15 12:15:00,27.25,27.25,27.23,27.23,77800.0,17.0495,17.0495,17.037,17.037,77800.0
2010-04-15 12:20:00,27.23,27.24,27.21,27.22,90800.0,17.037,17.0433,17.0245,17.0307,90800.0
2010-04-15 12:25:00,27.22,27.22,27.2,27.21,107800.0,17.0307,17.0307,17.0182,17.0245,107800.0
2010-04-15 12:30:00,27.21,27.21,27.19,27.2,153800.0,17.0245,17.0245,17.012,17.0182,153800.0
2010-04-15 12:35:00,27.2,27.23,27.2,27.22,89000.0,17.0182,17.037,17.0182,17.0307,89000.0
2010-04-15 12:40:00,27.22,27.22,27.2,27.21,141600.0,17.0307,17.0307,17.0182,17.0245,141600.0
2010-04-15 12:45:00,27.21,27.23,27.2,27.23,99200.0,17.0245,17.037,17.0182,17.037,99200.0
2010-04-15 12:50:00,27.23,27.24,27.22,27.23,101800.0,17.037,17.0433,17.0307,17.037,101800.0
2010-04-15 12:55:00,27.23,27.26,27.23,27.26,65400.0,17.037,17.0558,17.037,17.0558,65400.0
2010-04-15 13:00:00,27.26,27.27,27.22,27.23,208200.0,17.0558,17.062,17.0307,17.037,208200.0
2010-04-15 13:05:00,27.23,27.25,27.23,27.25,59200.0,17.037,17.0495,17.037,17.0495,59200.0
2010-04-15 13:10:00,27.25,27.27,27.24,27.26,101800.0,17.0495,17.062,17.0433,17.0558,101800.0
2010-04-15 13:15:00,27.27,27.27,27.24,27.26,103600.0,17.062,17.062,17.0433,17.0558,103600.0
2010-04-15 13:20:00,27.26,27.29,27.25,27.27,165800.0,17.0558,17.0745,17.0495,17.062,165800.0
2010-04-15 13:25:00,27.27,27.28,27.26,27.27,122800.0,17.062,17.0683,17.0558,17.062,122800.0
2010-04-15 13:30:00,27.27,27.27,27.25,27.26,121400.0,17.062,17.062,17.0495,17.0558,121400.0
2010-04-15 13:35:00,27.26,27.27,27.25,27.27,105400.0,17.0558,17.062,17.0495,17.062,105400.0
2010-04-15 13:40:00,27.27,27.27,27.25,27.26,101600.0,17.062,17.062,17.0495,17.0558,101600.0
2010-04-15 13:45:00,27.26,27.27,27.25,27.26,141000.0,17.0558,17.062,17.0495,17.0558,141000.0
2010-04-15 13:50:00,27.27,27.27,27.25,27.27,117800.0,17.062,17.062,17.0495,17.062,117800.0
2010-04-15 13:55:00,27.27,27.28,27.27,27.28,120800.0,17.062,17.0683,17.062,17.0683,120800.0
2010-04-15 14:00:00,27.28,27.3,27.28,27.29,114400.0,17.0683,17.0808,17.0683,17.0745,114400.0
2010-04-15 14:05:00,27.28,27.29,27.27,27.27,58800.0,17.0683,17.0745,17.062,17.062,58800.0
2010-04-15 14:10:00,27.27,27.28,27.26,27.28,105000.0,17.062,17.0683,17.0558,17.0683,105000.0
2010-04-15 14:15:00,27.28,27.28,27.27,27.27,52800.0,17.0683,17.0683,17.062,17.062,52800.0
2010-04-15 14:20:00,27.27,27.27,27.25,27.25,94800.0,17.062,17.062,17.0495,17.0495,94800.0
2010-04-15 14:25:00,27.25,27.26,27.25,27.25,81800.0,17.0495,17.0558,17.0495,17.0495,81800.0
2010-04-15 14:30:00,27.26,27.27,27.25,27.26,165600.0,17.0558,17.062,17.0495,17.0558,165600.0
2010-04-15 14:35:00,27.26,27.27,27.25,27.25,136400.0,17.0558,17.062,17.0495,17.0495,136400.0
2010-04-15 14:40:00,27.25,27.25,27.25,27.25,137800.0,17.0495,17.0495,17.0495,17.0495,137800.0
2010-04-15 14:45:00,27.25,27.25,27.23,27.24,215200.0,17.0495,17.0495,17.037,17.0433,215200.0
2010-04-15 14:50:00,27.24,27.24,27.22,27.23,239600.0,17.0433,17.0433,17.0307,17.037,239600.0
2010-04-15 14:55:00,27.23,27.24,27.21,27.22,228600.0,17.037,17.0433,17.0245,17.0307,228600.0
2010-04-15 15:00:00,27.22,27.22,27.18,27.18,334000.0,17.0307,17.0307,17.0057,17.0057,334000.0
2010-04-15 15:05:00,27.18,27.19,27.16,27.16,270200.0,17.0057,17.012,16.9932,16.9932,270200.0
2010-04-15 15:10:00,27.16,27.17,27.14,27.14,398400.0,16.9932,16.9995,16.9807,16.9807,398400.0
2010-04-15 15:15:00,27.14,27.14,27.13,27.14,308800.0,16.9807,16.9807,16.9744,16.9807,308800.0
2010-04-15 15:20:00,27.14,27.17,27.13,27.15,399800.0,16.9807,16.9995,16.9744,16.9869,399800.0
2010-04-15 15:25:00,27.15,27.17,27.1,27.1,439800.0,16.9869,16.9995,16.9557,16.9557,439800.0
2010-04-15 15:30:00,27.1,27.13,27.08,27.09,648400.0,16.9557,16.9744,16.9431,16.9494,648400.0
2010-04-15 15:35:00,27.09,27.11,27.07,27.07,760800.0,16.9494,16.9619,16.9369,16.9369,760800.0
2010-04-15 15:40:00,27.07,27.09,27.07,27.08,676600.0,16.9369,16.9494,16.9369,16.9431,676600.0
2010-04-15 15:45:00,27.08,27.11,27.07,27.11,821800.0,16.9431,16.9619,16.9369,16.9619,821800.0
2010-04-15 15:50:00,27.11,27.13,27.1,27.12,992000.0,16.9619,16.9744,16.9557,16.9682,992000.0
2010-04-15 15:55:00,27.12,27.14,27.11,27.13,1265800.0,16.9682,16.9807,16.9619,16.9744,1265800.0
2010-04-16 09:30:00,27.11,27.32,27.09,27.32,3110800.0,16.9619,17.0933,16.9494,17.0933,3110800.0
2010-04-16 09:35:00,27.33,27.35,27.28,27.35,559200.0,17.0996,17.1121,17.0683,17.1121,559200.0
2010-04-16 09:40:00,27.35,27.36,27.29,27.34,371200.0,17.1121,17.1183,17.0745,17.1058,371200.0
2010-04-16 09:45:00,27.35,27.41,27.32,27.41,508200.0,17.1121,17.1496,17.0933,17.1496,508200.0
2010-04-16 09:50:00,27.4,27.42,27.36,27.36,554800.0,17.1434,17.1559,17.1183,17.1183,554800.0
2010-04-16 09:55:00,27.36,27.44,27.36,27.44,403000.0,17.1183,17.1684,17.1183,17.1684,403000.0
2010-04-16 10:00:00,27.44,27.47,27.41,27.42,383000.0,17.1684,17.1872,17.1496,17.1559,383000.0
2010-04-16 10:05:00,27.42,27.43,27.41,27.43,461600.0,17.1559,17.1621,17.1496,17.1621,461600.0
2010-04-16 10:10:00,27.43,27.43,27.42,27.43,312600.0,17.1621,17.1621,17.1559,17.1621,312600.0
2010-04-16 10:15:00,27.43,27.48,27.43,27.46,423200.0,17.1621,17.1934,17.1621,17.1809,423200.0
2010-04-16 10:20:00,27.46,27.49,27.46,27.48,286000.0,17.1809,17.1997,17.1809,17.1934,286000.0
2010-04-16 10:25:00,27.48,27.5,27.47,27.5,395200.0,17.1934,17.2059,17.1872,17.2059,395200.0
2010-04-16 10:30:00,27.5,27.5,27.49,27.49,231400.0,17.2059,17.2059,17.1997,17.1997,231400.0
2010-04-16 10:35:00,27.49,27.49,27.41,27.44,809400.0,17.1997,17.1997,17.1496,17.1684,809400.0
2010-04-16 10:40:00,27.45,27.49,27.39,27.49,550200.0,17.1746,17.1997,17.1371,17.1997,550200.0
2010-04-16 10:45:00,27.49,27.5,27.45,27.46,448200.0,17.1997,17.2059,17.1746,17.1809,448200.0
2010-04-16 10:50:00,27.46,27.47,27.4,27.41,868800.0,17.1809,17.1872,17.1434,17.1496,868800.0
2010-04-16 10:55:00,27.41,27.46,27.41,27.43,352800.0,17.1496,17.1809,17.1496,17.1621,352800.0
2010-04-16 11:00:00,27.43,27.47,27.41,27.45,223200.0,17.1621,17.1872,17.1496,17.1746,223200.0
2010-04-16 11:05:00,27.46,27.49,27.43,27.47,386600.0,17.1809,17.1997,17.1621,17.1872,386600.0
2010-04-16 11:10:00,27.47,27.5,27.45,27.5,615000.0,17.1872,17.2059,17.1746,17.2059,615000.0
2010-04-16 11:15:00,27.5,27.53,27.41,27.43,853200.0,17.2059,17.2247,17.1496,17.1621,853200.0
2010-04-16 11:20:00,27.43,27.49,27.43,27.46,480600.0,17.1621,17.1997,17.1621,17.1809,480600.0
2010-04-16 11:25:00,27.46,27.47,27.35,27.36,511200.0,17.1809,17.1872,17.1121,17.1183,511200.0
2010-04-16 11:30:00,27.36,27.39,27.31,27.38,522600.0,17.1183,17.1371,17.0871,17.1308,522600.0
2010-04-16 11:35:00,27.38,27.41,27.38,27.4,465000.0,17.1308,17.1496,17.1308,17.1434,465000.0
2010-04-16 11:40:00,27.4,27.43,27.39,27.43,212600.0,17.1434,17.1621,17.1371,17.1621,212600.0
2010-04-16 11:45:00,27.42,27.43,27.38,27.41,289400.0,17.1559,17.1621,17.1308,17.1496,289400.0
2010-04-16 11:50:00,27.4,27.5,27.38,27.49,812600.0,17.1434,17.2059,17.1308,17.1997,812600.0
2010-04-16 11:55:00,27.5,27.51,27.45,27.47,468000.0,17.2059,17.2122,17.1746,17.1872,468000.0
2010-04-16 12:00:00,27.47,27.47,27.43,27.46,271400.0,17.1872,17.1872,17.1621,17.1809,271400.0
2010-04-16 12:05:00,27.45,27.48,27.41,27.47,383000.0,17.1746,17.1934,17.1496,17.1872,383000.0
2010-04-16 12:10:00,27.47,27.47,27.42,27.43,200000.0,17.1872,17.1872,17.1559,17.1621,200000.0
2010-04-16 12:15:00,27.43,27.44,27.41,27.42,108800.0,17.1621,17.1684,17.1496,17.1559,108800.0
2010-04-16 12:20:00,27.42,27.43,27.42,27.43,206400.0,17.1559,17.1621,17.1559,17.1621,206400.0
2010-04-16 12:25:00,27.43,27.46,27.43,27.43,341200.0,17.1621,17.1809,17.1621,17.1621,341200.0
2010-04-16 12:30:00,27.43,27.43,27.39,27.42,262800.0,17.1621,17.1621,17.1371,17.1559,262800.0
2010-04-16 12:35:00,27.42,27.42,27.34,27.38,555000.0,17.1559,17.1559,17.1058,17.1308,555000.0
2010-04-16 12:40:00,27.38,27.41,27.38,27.41,216400.0,17.1308,17.1496,17.1308,17.1496,216400.0
2010-04-16 12:45:00,27.4,27.46,27.4,27.46,337600.0,17.1434,17.1809,17.1434,17.1809,337600.0
2010-04-16 12:50:00,27.46,27.49,27.43,27.48,293000.0,17.1809,17.1997,17.1621,17.1934,293000.0
2010-04-16 12:55:00,27.48,27.49,27.45,27.47,354800.0,17.1934,17.1997,17.1746,17.1872,354800.0
2010-04-16 13:00:00,27.46,27.5,27.45,27.49,412600.0,17.1809,17.2059,17.1746,17.1997,412600.0
2010-04-16 13:05:00,27.49,27.49,27.42,27.43,247000.0,17.1997,17.1997,17.1559,17.1621,247000.0
2010-04-16 13:10:00,27.43,27.46,27.41,27.41,262200.0,17.1621,17.1809,17.1496,17.1496,262200.0
2010-04-16 13:15:00,27.41,27.41,27.35,27.36,236000.0,17.1496,17.1496,17.1121,17.1183,236000.0
2010-04-16 13:20:00,27.36,27.39,27.35,27.38,204400.0,17.1183,17.1371,17.1121,17.1308,204400.0
2010-04-16 13:25:00,27.38,27.38,27.35,27.37,134600.0,17.1308,17.1308,17.1121,17.1246,134600.0
2010-04-16 13:30:00,27.36,27.39,27.36,27.39,151400.0,17.1183,17.1371,17.1183,17.1371,151400.0
2010-04-16 13:35:00,27.39,27.42,27.37,27.4,154200.0,17.1371,17.1559,17.1246,17.1434,154200.0
2010-04-16 13:40:00,27.4,27.42,27.38,27.39,185400.0,17.1434,17.1559,17.1308,17.1371,185400.0
2010-04-16 13:45:00,27.39,27.4,27.36,27.37,222600.0,17.1371,17.1434,17.1183,17.1246,222600.0
2010-04-16 13:50:00,27.37,27.43,27.37,27.42,204600.0,17.1246,17.1621,17.1246,17.1559,204600.0
2010-04-16 13:55:00,27.42,27.43,27.41,27.43,121200.0,17.1559,17.1621,17.1496,17.1621,121200.0
2010-04-16 14:00:00,27.43,27.47,27.42,27.45,215800.0,17.1621,17.1872,17.1559,17.1746,215800.0
2010-04-16 14:05:00,27.45,27.5,27.45,27.5,329000.0,17.1746,17.2059,17.1746,17.2059,329000.0
2010-04-16 14:10:00,27.5,27.5,27.48,27.49,247800.0,17.2059,17.2059,17.1934,17.1997,247800.0
2010-04-16 14:15:00,27.48,27.5,27.48,27.49,328600.0,17.1934,17.2059,17.1934,17.1997,328600.0
2010-04-16 14:20:00,27.5,27.5,27.48,27.49,99800.0,17.2059,17.2059,17.1934,17.1997,99800.0
2010-04-16 14:25:00,27.49,27.5,27.47,27.47,180200.0,17.1997,17.2059,17.1872,17.1872,180200.0
2010-04-16 14:30:00,27.47,27.48,27.46,27.48,100400.0,17.1872,17.1934,17.1809,17.1934,100400.0
2010-04-16 14:35:00,27.47,27.48,27.46,27.47,117800.0,17.1872,17.1934,17.1809,17.1872,117800.0
2010-04-16 14:40:00,27.46,27.5,27.46,27.5,214400.0,17.1809,17.2059,17.1809,17.2059,214400.0
2010-04-16 14:45:00,27.49,27.5,27.48,27.49,189000.0,17.1997,17.2059,17.1934,17.1997,189000.0
2010-04-16 14:50:00,27.49,27.5,27.49,27.49,98400.0,17.1997,17.2059,17.1997,17.1997,98400.0
2010-04-16 14:55:00,27.49,27.5,27.48,27.48,152200.0,17.1997,17.2059,17.1934,17.1934,152200.0
2010-04-16 15:00:00,27.48,27.49,27.47,27.48,245200.0,17.1934,17.1997,17.1872,17.1934,245200.0
2010-04-16 15:05:00,27.48,27.49,27.46,27.48,265200.0,17.1934,17.1997,17.1809,17.1934,265200.0
2010-04-16 15:10:00,27.48,27.5,27.48,27.5,305200.0,17.1934,17.2059,17.1934,17.2059,305200.0
2010-04-16 15:15:00,27.5,27.5,27.48,27.49,402600.0,17.2059,17.2059,17.1934,17.1997,402600.0
2010-04-16 15:20:00,27.49,27.5,27.48,27.5,408400.0,17.1997,17.2059,17.1934,17.2059,408400.0
2010-04-16 15:25:00,27.5,27.52,27.5,27.5,500400.0,17.2059,17.2184,17.2059,17.2059,500400.0
2010-04-16 15:30:00,27.5,27.54,27.49,27.52,693800.0,17.2059,17.231,17.1997,17.2184,693800.0
2010-04-16 15:35:00,27.52,27.55,27.5,27.54,541000.0,17.2184,17.2372,17.2059,17.231,541000.0
2010-04-16 15:40:00,27.55,27.57,27.53,27.57,508000.0,17.2372,17.2497,17.2247,17.2497,508000.0
2010-04-16 15:45:00,27.56,27.57,27.52,27.53,994600.0,17.2435,17.2497,17.2184,17.2247,994600.0
2010-04-16 15:50:00,27.53,27.54,27.5,27.5,673800.0,17.2247,17.231,17.2059,17.2059,673800.0
2010-04-16 15:55:00,27.5,27.5,27.48,27.49,1990600.0,17.2059,17.2059,17.1934,17.1997,1990600.0
2010-04-19 09:30:00,27.49,27.6,27.49,27.59,659000.0,17.1997,17.2685,17.1997,17.2622,659000.0
2010-04-19 09:35:00,27.59,27.63,27.53,27.56,590400.0,17.2622,17.2873,17.2247,17.2435,590400.0
2010-04-19 09:40:00,27.56,27.56,27.5,27.52,628200.0,17.2435,17.2435,17.2059,17.2184,628200.0
2010-04-19 09:45:00,27.52,27.53,27.52,27.53,674800.0,17.2184,17.2247,17.2184,17.2247,674800.0
2010-04-19 09:50:00,27.53,27.54,27.49,27.5,540200.0,17.2247,17.231,17.1997,17.2059,540200.0
2010-04-19 09:55:00,27.49,27.52,27.47,27.49,407800.0,17.1997,17.2184,17.1872,17.1997,407800.0
2010-04-19 10:00:00,27.49,27.55,27.49,27.5,502800.0,17.1997,17.2372,17.1997,17.2059,502800.0
2010-04-19 10:05:00,27.5,27.53,27.47,27.53,259000.0,17.2059,17.2247,17.1872,17.2247,259000.0
2010-04-19 10:10:00,27.53,27.56,27.5,27.5,231400.0,17.2247,17.2435,17.2059,17.2059,231400.0
2010-04-19 10:15:00,27.51,27.55,27.5,27.54,284000.0,17.2122,17.2372,17.2059,17.231,284000.0
2010-04-19 10:20:00,27.53,27.54,27.48,27.49,245000.0,17.2247,17.231,17.1934,17.1997,245000.0
2010-04-19 10:25:00,27.49,27.53,27.48,27.52,255000.0,17.1997,17.2247,17.1934,17.2184,255000.0
2010-04-19 10:30:00,27.52,27.56,27.48,27.49,252600.0,17.2184,17.2435,17.1934,17.1997,252600.0
2010-04-19 10:35:00,27.48,27.5,27.47,27.5,161200.0,17.1934,17.2059,17.1872,17.2059,161200.0
2010-04-19 10:40:00,27.5,27.52,27.46,27.52,209000.0,17.2059,17.2184,17.1809,17.2184,209000.0
2010-04-19 10:45:00,27.52,27.54,27.51,27.52,145400.0,17.2184,17.231,17.2122,17.2184,145400.0
2010-04-19 10:50:00,27.52,27.58,27.52,27.57,197000.0,17.2184,17.256,17.2184,17.2497,197000.0
2010-04-19 10:55:00,27.57,27.63,27.57,27.63,356400.0,17.2497,17.2873,17.2497,17.2873,356400.0
2010-04-19 11:00:00,27.62,27.63,27.58,27.59,203600.0,17.281,17.2873,17.256,17.2622,203600.0
2010-04-19 11:05:00,27.59,27.6,27.58,27.6,183200.0,17.2622,17.2685,17.256,17.2685,183200.0
2010-04-19 11:10:00,27.6,27.6,27.56,27.58,143200.0,17.2685,17.2685,17.2435,17.256,143200.0
2010-04-19 11:15:00,27.57,27.6,27.57,27.57,164800.0,17.2497,17.2685,17.2497,17.2497,164800.0
2010-04-19 11:20:00,27.57,27.59,27.56,27.58,173200.0,17.2497,17.2622,17.2435,17.256,173200.0
2010-04-19 11:25:00,27.58,27.58,27.52,27.57,134200.0,17.256,17.256,17.2184,17.2497,134200.0
2010-04-19 11:30:00,27.57,27.59,27.57,27.59,102800.0,17.2497,17.2622,17.2497,17.2622,102800.0
2010-04-19 11:35:00,27.59,27.61,27.58,27.6,229400.0,17.2622,17.2748,17.256,17.2685,229400.0
2010-04-19 11:40:00,27.6,27.61,27.59,27.6,108600.0,17.2685,17.2748,17.2622,17.2685,108600.0
2010-04-19 11:45:00,27.61,27.63,27.58,27.62,177200.0,17.2748,17.2873,17.256,17.281,177200.0
2010-04-19 11:50:00,27.62,27.62,27.59,27.6,191400.0,17.281,17.281,17.2622,17.2685,191400.0
2010-04-19 11:55:00,27.6,27.61,27.58,27.59,575400.0,17.2685,17.2748,17.256,17.2622,575400.0
2010-04-19 12:00:00,27.59,27.6,27.58,27.58,158800.0,17.2622,17.2685,17.256,17.256,158800.0
2010-04-19 12:05:00,27.58,27.58,27.53,27.54,249000.0,17.256,17.256,17.2247,17.231,249000.0
2010-04-19 12:10:00,27.54,27.56,27.53,27.53,177000.0,17.231,17.2435,17.2247,17.2247,177000.0
2010-04-19 12:15:00,27.53,27.54,27.52,27.54,179400.0,17.2247,17.231,17.2184,17.231,179400.0
2010-04-19 12:20:00,27.54,27.54,27.52,27.53,163400.0,17.231,17.231,17.2184,17.2247,163400.0
2010-04-19 12:25:00,27.53,27.54,27.5,27.5,217800.0,17.2247,17.231,17.2059,17.2059,217800.0
2010-04-19 12:30:00,27.51,27.54,27.51,27.53,116000.0,17.2122,17.231,17.2122,17.2247,116000.0
2010-04-19 12:35:00,27.52,27.54,27.52,27.53,213000.0,17.2184,17.231,17.2184,17.2247,213000.0
2010-04-19 12:40:00,27.52,27.54,27.52,27.52,191200.0,17.2184,17.231,17.2184,17.2184,191200.0
2010-04-19 12:45:00,27.52,27.53,27.5,27.51,184400.0,17.2184,17.2247,17.2059,17.2122,184400.0
2010-04-19 12:50:00,27.52,27.55,27.52,27.55,121400.0,17.2184,17.2372,17.2184,17.2372,121400.0
2010-04-19 12:55:00,27.55,27.55,27.54,27.55,207600.0,17.2372,17.2372,17.231,17.2372,207600.0
2010-04-19 13:00:00,27.55,27.55,27.54,27.54,250400.0,17.2372,17.2372,17.231,17.231,250400.0
2010-04-19 13:05:00,27.54,27.55,27.53,27.55,139000.0,17.231,17.2372,17.2247,17.2372,139000.0
2010-04-19 13:10:00,27.55,27.55,27.54,27.55,145200.0,17.2372,17.2372,17.231,17.2372,145200.0
2010-04-19 13:15:00,27.55,27.55,27.53,27.54,114200.0,17.2372,17.2372,17.2247,17.231,114200.0
2010-04-19 13:20:00,27.53,27.54,27.52,27.53,168600.0,17.2247,17.231,17.2184,17.2247,168600.0
2010-04-19 13:25:00,27.53,27.54,27.5,27.51,131200.0,17.2247,17.231,17.2059,17.2122,131200.0
2010-04-19 13:30:00,27.5,27.52,27.5,27.5,101600.0,17.2059,17.2184,17.2059,17.2059,101600.0
2010-04-19 13:35:00,27.5,27.52,27.49,27.5,310400.0,17.2059,17.2184,17.1997,17.2059,310400.0
2010-04-19 13:40:00,27.5,27.53,27.5,27.51,104600.0,17.2059,17.2247,17.2059,17.2122,104600.0
2010-04-19 13:45:00,27.52,27.52,27.5,27.51,70000.0,17.2184,17.2184,17.2059,17.2122,70000.0
2010-04-19 13:50:00,27.5,27.52,27.5,27.51,125400.0,17.2059,17.2184,17.2059,17.2122,125400.0
2010-04-19 13:55:00,27.52,27.53,27.5,27.5,81800.0,17.2184,17.2247,17.2059,17.2059,81800.0
2010-04-19 14:00:00,27.51,27.51,27.49,27.5,179600.0,17.2122,17.2122,17.1997,17.2059,179600.0
2010-04-19 14:05:00,27.5,27.5,27.48,27.5,192200.0,17.2059,17.2059,17.1934,17.2059,192200.0
2010-04-19 14:10:00,27.5,27.51,27.49,27.5,584800.0,17.2059,17.2122,17.1997,17.2059,584800.0
2010-04-19 14:15:00,27.5,27.5,27.5,27.5,336000.0,17.2059,17.2059,17.2059,17.2059,336000.0
2010-04-19 14:20:00,27.5,27.5,27.49,27.5,256400.0,17.2059,17.2059,17.1997,17.2059,256400.0
2010-04-19 14:25:00,27.5,27.54,27.5,27.54,231000.0,17.2059,17.231,17.2059,17.231,231000.0
2010-04-19 14:30:00,27.54,27.55,27.53,27.54,186000.0,17.231,17.2372,17.2247,17.231,186000.0
2010-04-19 14:35:00,27.55,27.55,27.53,27.55,186200.0,17.2372,17.2372,17.2247,17.2372,186200.0
2010-04-19 14:40:00,27.55,27.55,27.55,27.55,247800.0,17.2372,17.2372,17.2372,17.2372,247800.0
2010-04-19 14:45:00,27.55,27.55,27.54,27.55,244400.0,17.2372,17.2372,17.231,17.2372,244400.0
2010-04-19 14:50:00,27.54,27.55,27.53,27.53,156200.0,17.231,17.2372,17.2247,17.2247,156200.0
2010-04-19 14:55:00,27.53,27.54,27.52,27.53,388600.0,17.2247,17.231,17.2184,17.2247,388600.0
2010-04-19 15:00:00,27.53,27.54,27.51,27.52,675600.0,17.2247,17.231,17.2122,17.2184,675600.0
2010-04-19 15:05:00,27.53,27.55,27.52,27.55,283800.0,17.2247,17.2372,17.2184,17.2372,283800.0
2010-04-19 15:10:00,27.55,27.56,27.53,27.55,228600.0,17.2372,17.2435,17.2247,17.2372,228600.0
2010-04-19 15:15:00,27.54,27.56,27.54,27.55,367200.0,17.231,17.2435,17.231,17.2372,367200.0
2010-04-19 15:20:00,27.55,27.56,27.55,27.55,588400.0,17.2372,17.2435,17.2372,17.2372,588400.0
2010-04-19 15:25:00,27.55,27.56,27.55,27.55,558200.0,17.2372,17.2435,17.2372,17.2372,558200.0
2010-04-19 15:30:00,27.55,27.57,27.55,27.55,509600.0,17.2372,17.2497,17.2372,17.2372,509600.0
2010-04-19 15:35:00,27.55,27.56,27.55,27.55,502000.0,17.2372,17.2435,17.2372,17.2372,502000.0
2010-04-19 15:40:00,27.55,27.59,27.53,27.57,1302400.0,17.2372,17.2622,17.2247,17.2497,1302400.0
2010-04-19 15:45:00,27.58,27.59,27.57,27.58,963000.0,17.256,17.2622,17.2497,17.256,963000.0
2010-04-19 15:50:00,27.59,27.65,27.58,27.64,1182800.0,17.2622,17.2998,17.256,17.2935,1182800.0
2010-04-19 15:55:00,27.64,27.66,27.61,27.66,1251800.0,17.2935,17.306,17.2748,17.306,1251800.0
2010-04-20 09:30:00,27.61,27.65,27.41,27.53,1430000.0,17.2748,17.2998,17.1496,17.2247,1430000.0
2010-04-20 09:35:00,27.52,27.61,27.48,27.59,1126200.0,17.2184,17.2748,17.1934,17.2622,1126200.0
2010-04-20 09:40:00,27.58,27.58,27.48,27.49,899800.0,17.256,17.256,17.1934,17.1997,899800.0
2010-04-20 09:45:00,27.49,27.49,27.38,27.41,657600.0,17.1997,17.1997,17.1308,17.1496,657600.0
2010-04-20 09:50:00,27.41,27.41,27.35,27.36,641800.0,17.1496,17.1496,17.1121,17.1183,641800.0
2010-04-20 09:55:00,27.37,27.39,27.32,27.34,578600.0,17.1246,17.1371,17.0933,17.1058,578600.0
2010-04-20 10:00:00,27.34,27.39,27.3,27.3,872200.0,17.1058,17.1371,17.0808,17.0808,872200.0
2010-04-20 10:05:00,27.31,27.36,27.26,27.36,971800.0,17.0871,17.1183,17.0558,17.1183,971800.0
2010-04-20 10:10:00,27.36,27.36,27.28,27.28,515800.0,17.1183,17.1183,17.0683,17.0683,515800.0
2010-04-20 10:15:00,27.28,27.28,27.18,27.21,904200.0,17.0683,17.0683,17.0057,17.0245,904200.0
2010-04-20 10:20:00,27.21,27.28,27.2,27.26,528000.0,17.0245,17.0683,17.0182,17.0558,528000.0
2010-04-20 10:25:00,27.26,27.29,27.24,27.24,565600.0,17.0558,17.0745,17.0433,17.0433,565600.0
2010-04-20 10:30:00,27.24,27.25,27.23,27.24,304400.0,17.0433,17.0495,17.037,17.0433,304400.0
2010-04-20 10:35:00,27.23,27.24,27.2,27.24,478600.0,17.037,17.0433,17.0182,17.0433,478600.0
2010-04-20 10:40:00,27.23,27.24,27.21,27.22,300000.0,17.037,17.0433,17.0245,17.0307,300000.0
2010-04-20 10:45:00,27.22,27.25,27.22,27.23,208000.0,17.0307,17.0495,17.0307,17.037,208000.0
2010-04-20 10:50:00,27.23,27.25,27.21,27.25,436600.0,17.037,17.0495,17.0245,17.0495,436600.0
2010-04-20 10:55:00,27.25,27.26,27.24,27.25,348000.0,17.0495,17.0558,17.0433,17.0495,348000.0
2010-04-20 11:00:00,27.25,27.26,27.24,27.25,251800.0,17.0495,17.0558,17.0433,17.0495,251800.0
2010-04-20 11:05:00,27.25,27.26,27.24,27.25,403000.0,17.0495,17.0558,17.0433,17.0495,403000.0
2010-04-20 11:10:00,27.25,27.26,27.24,27.24,356600.0,17.0495,17.0558,17.0433,17.0433,356600.0
2010-04-20 11:15:00,27.24,27.24,27.2,27.23,373000.0,17.0433,17.0433,17.0182,17.037,373000.0
2010-04-20 11:20:00,27.23,27.23,27.2,27.22,206200.0,17.037,17.037,17.0182,17.0307,206200.0
2010-04-20 11:25:00,27.22,27.24,27.22,27.23,223400.0,17.0307,17.0433,17.0307,17.037,223400.0
2010-04-20 11:30:00,27.23,27.23,27.2,27.21,202200.0,17.037,17.037,17.0182,17.0245,202200.0
2010-04-20 11:35:00,27.22,27.22,27.19,27.21,366000.0,17.0307,17.0307,17.012,17.0245,366000.0
2010-04-20 11:40:00,27.21,27.22,27.19,27.2,201000.0,17.0245,17.0307,17.012,17.0182,201000.0
2010-04-20 11:45:00,27.2,27.2,27.17,27.18,223400.0,17.0182,17.0182,16.9995,17.0057,223400.0
2010-04-20 11:50:00,27.18,27.22,27.18,27.2,297400.0,17.0057,17.0307,17.0057,17.0182,297400.0
2010-04-20 11:55:00,27.2,27.21,27.19,27.2,313600.0,17.0182,17.0245,17.012,17.0182,313600.0
2010-04-20 12:00:00,27.2,27.21,27.18,27.2,291600.0,17.0182,17.0245,17.0057,17.0182,291600.0
2010-04-20 12:05:00,27.2,27.22,27.2,27.21,339000.0,17.0182,17.0307,17.0182,17.0245,339000.0
2010-04-20 12:10:00,27.21,27.21,27.19,27.2,276400.0,17.0245,17.0245,17.012,17.0182,276400.0
2010-04-20 12:15:00,27.21,27.24,27.2,27.23,124200.0,17.0245,17.0433,17.0182,17.037,124200.0
2010-04-20 12:20:00,27.23,27.24,27.22,27.23,153000.0,17.037,17.0433,17.0307,17.037,153000.0
2010-04-20 12:25:00,27.23,27.23,27.21,27.21,119800.0,17.037,17.037,17.0245,17.0245,119800.0
2010-04-20 12:30:00,27.21,27.21,27.18,27.2,225600.0,17.0245,17.0245,17.0057,17.0182,225600.0
2010-04-20 12:35:00,27.2,27.21,27.18,27.19,165000.0,17.0182,17.0245,17.0057,17.012,165000.0
2010-04-20 12:40:00,27.19,27.21,27.19,27.2,194200.0,17.012,17.0245,17.012,17.0182,194200.0
2010-04-20 12:45:00,27.2,27.2,27.18,27.18,191000.0,17.0182,17.0182,17.0057,17.0057,191000.0
2010-04-20 12:50:00,27.18,27.24,27.18,27.23,253200.0,17.0057,17.0433,17.0057,17.037,253200.0
2010-04-20 12:55:00,27.23,27.23,27.21,27.22,229200.0,17.037,17.037,17.0245,17.0307,229200.0
2010-04-20 13:00:00,27.22,27.25,27.22,27.25,152400.0,17.0307,17.0495,17.0307,17.0495,152400.0
2010-04-20 13:05:00,27.25,27.25,27.23,27.23,171400.0,17.0495,17.0495,17.037,17.037,171400.0
2010-04-20 13:10:00,27.23,27.25,27.2,27.24,250600.0,17.037,17.0495,17.0182,17.0433,250600.0
2010-04-20 13:15:00,27.24,27.24,27.22,27.22,103200.0,17.0433,17.0433,17.0307,17.0307,103200.0
2010-04-20 13:20:00,27.22,27.22,27.16,27.17,499200.0,17.0307,17.0307,16.9932,16.9995,499200.0
2010-04-20 13:25:00,27.17,27.2,27.17,27.19,227400.0,16.9995,17.0182,16.9995,17.012,227400.0
2010-04-20 13:30:00,27.19,27.21,27.18,27.21,179400.0,17.012,17.0245,17.0057,17.0245,179400.0
2010-04-20 13:35:00,27.21,27.21,27.19,27.2,122600.0,17.0245,17.0245,17.012,17.0182,122600.0
2010-04-20 13:40:00,27.2,27.2,27.18,27.19,171200.0,17.0182,17.0182,17.0057,17.012,171200.0
2010-04-20 13:45:00,27.19,27.2,27.18,27.19,127800.0,17.012,17.0182,17.0057,17.012,127800.0
2010-04-20 13:50:00,27.19,27.19,27.18,27.18,139600.0,17.012,17.012,17.0057,17.0057,139600.0
2010-04-20 13:55:00,27.18,27.2,27.17,27.2,253800.0,17.0057,17.0182,16.9995,17.0182,253800.0
2010-04-20 14:00:00,27.19,27.2,27.18,27.2,173600.0,17.012,17.0182,17.0057,17.0182,173600.0
2010-04-20 14:05:00,27.2,27.21,27.19,27.21,195000.0,17.0182,17.0245,17.012,17.0245,195000.0
2010-04-20 14:10:00,27.2,27.22,27.2,27.21,155200.0,17.0182,17.0307,17.0182,17.0245,155200.0
2010-04-20 14:15:00,27.21,27.22,27.2,27.21,211600.0,17.0245,17.0307,17.0182,17.0245,211600.0
2010-04-20 14:20:00,27.21,27.21,27.18,27.2,220200.0,17.0245,17.0245,17.0057,17.0182,220200.0
2010-04-20 14:25:00,27.2,27.21,27.2,27.2,150800.0,17.0182,17.0245,17.0182,17.0182,150800.0
2010-04-20 14:30:00,27.2,27.21,27.18,27.18,245800.0,17.0182,17.0245,17.0057,17.0057,245800.0
2010-04-20 14:35:00,27.18,27.2,27.18,27.18,318400.0,17.0057,17.0182,17.0057,17.0057,318400.0
2010-04-20 14:40:00,27.18,27.19,27.18,27.18,156200.0,17.0057,17.012,17.0057,17.0057,156200.0
2010-04-20 14:45:00,27.18,27.2,27.18,27.2,125000.0,17.0057,17.0182,17.0057,17.0182,125000.0
2010-04-20 14:50:00,27.2,27.21,27.18,27.2,300400.0,17.0182,17.0245,17.0057,17.0182,300400.0
2010-04-20 14:55:00,27.2,27.23,27.2,27.22,245800.0,17.0182,17.037,17.0182,17.0307,245800.0
2010-04-20 15:00:00,27.22,27.26,27.22,27.25,620400.0,17.0307,17.0558,17.0307,17.0495,620400.0
2010-04-20 15:05:00,27.25,27.27,27.25,27.26,219000.0,17.0495,17.062,17.0495,17.0558,219000.0
2010-04-20 15:10:00,27.25,27.26,27.23,27.25,384800.0,17.0495,17.0558,17.037,17.0495,384800.0
2010-04-20 15:15:00,27.25,27.25,27.23,27.24,269600.0,17.0495,17.0495,17.037,17.0433,269600.0
2010-04-20 15:20:00,27.24,27.25,27.23,27.23,271600.0,17.0433,17.0495,17.037,17.037,271600.0
2010-04-20 15:25:00,27.23,27.24,27.22,27.24,277600.0,17.037,17.0433,17.0307,17.0433,277600.0
2010-04-20 15:30:00,27.24,27.25,27.23,27.25,408200.0,17.0433,17.0495,17.037,17.0495,408200.0
2010-04-20 15:35:00,27.25,27.25,27.22,27.23,407000.0,17.0495,17.0495,17.0307,17.037,407000.0
2010-04-20 15:40:00,27.23,27.24,27.22,27.24,532400.0,17.037,17.0433,17.0307,17.0433,532400.0
2010-04-20 15:45:00,27.24,27.24,27.23,27.23,598600.0,17.0433,17.0433,17.037,17.037,598600.0
2010-04-20 15:50:00,27.23,27.24,27.22,27.24,1023200.0,17.037,17.0433,17.0307,17.0433,1023200.0
2010-04-20 15:55:00,27.24,27.25,27.22,27.24,1560800.0,17.0433,17.0495,17.0307,17.0433,1560800.0
2010-04-21 09:30:00,27.29,27.29,27.2,27.22,501400.0,17.0745,17.0745,17.0182,17.0307,501400.0
2010-04-21 09:35:00,27.22,27.22,27.1,27.11,465000.0,17.0307,17.0307,16.9557,16.9619,465000.0
2010-04-21 09:40:00,27.11,27.14,27.04,27.06,543600.0,16.9619,16.9807,16.9181,16.9306,543600.0
2010-04-21 09:45:00,27.07,27.16,27.07,27.11,359200.0,16.9369,16.9932,16.9369,16.9619,359200.0
2010-04-21 09:50:00,27.11,27.16,27.11,27.16,243400.0,16.9619,16.9932,16.9619,16.9932,243400.0
2010-04-21 09:55:00,27.15,27.16,27.1,27.11,162400.0,16.9869,16.9932,16.9557,16.9619,162400.0
2010-04-21 10:00:00,27.11,27.13,27.09,27.11,220200.0,16.9619,16.9744,16.9494,16.9619,220200.0
2010-04-21 10:05:00,27.11,27.15,27.11,27.14,239000.0,16.9619,16.9869,16.9619,16.9807,239000.0
2010-04-21 10:10:00,27.13,27.17,27.13,27.17,270200.0,16.9744,16.9995,16.9744,16.9995,270200.0
2010-04-21 10:15:00,27.17,27.2,27.16,27.18,317200.0,16.9995,17.0182,16.9932,17.0057,317200.0
2010-04-21 10:20:00,27.18,27.2,27.16,27.17,224000.0,17.0057,17.0182,16.9932,16.9995,224000.0
2010-04-21 10:25:00,27.17,27.18,27.16,27.16,278000.0,16.9995,17.0057,16.9932,16.9932,278000.0
2010-04-21 10:30:00,27.16,27.18,27.16,27.18,330000.0,16.9932,17.0057,16.9932,17.0057,330000.0
2010-04-21 10:35:00,27.18,27.2,27.18,27.18,287800.0,17.0057,17.0182,17.0057,17.0057,287800.0
2010-04-21 10:40:00,27.18,27.19,27.18,27.18,236600.0,17.0057,17.012,17.0057,17.0057,236600.0
2010-04-21 10:45:00,27.18,27.18,27.16,27.17,204200.0,17.0057,17.0057,16.9932,16.9995,204200.0
2010-04-21 10:50:00,27.16,27.21,27.16,27.21,185200.0,16.9932,17.0245,16.9932,17.0245,185200.0
2010-04-21 10:55:00,27.22,27.22,27.16,27.17,267600.0,17.0307,17.0307,16.9932,16.9995,267600.0
2010-04-21 11:00:00,27.16,27.18,27.12,27.13,336000.0,16.9932,17.0057,16.9682,16.9744,336000.0
2010-04-21 11:05:00,27.13,27.15,27.07,27.07,333400.0,16.9744,16.9869,16.9369,16.9369,333400.0
2010-04-21 11:10:00,27.07,27.11,27.07,27.11,222200.0,16.9369,16.9619,16.9369,16.9619,222200.0
2010-04-21 11:15:00,27.11,27.15,27.11,27.15,149200.0,16.9619,16.9869,16.9619,16.9869,149200.0
2010-04-21 11:20:00,27.15,27.17,27.11,27.11,218800.0,16.9869,16.9995,16.9619,16.9619,218800.0
2010-04-21 11:25:00,27.11,27.11,27.08,27.11,196400.0,16.9619,16.9619,16.9431,16.9619,196400.0
2010-04-21 11:30:00,27.11,27.11,27.08,27.11,302200.0,16.9619,16.9619,16.9431,16.9619,302200.0
2010-04-21 11:35:00,27.11,27.11,27.08,27.1,166800.0,16.9619,16.9619,16.9431,16.9557,166800.0
2010-04-21 11:40:00,27.1,27.11,27.07,27.08,104400.0,16.9557,16.9619,16.9369,16.9431,104400.0
2010-04-21 11:45:00,27.08,27.1,27.07,27.09,124600.0,16.9431,16.9557,16.9369,16.9494,124600.0
2010-04-21 11:50:00,27.09,27.09,27.05,27.06,94200.0,16.9494,16.9494,16.9244,16.9306,94200.0
2010-04-21 11:55:00,27.06,27.09,27.06,27.08,140200.0,16.9306,16.9494,16.9306,16.9431,140200.0
2010-04-21 12:00:00,27.08,27.13,27.08,27.12,241800.0,16.9431,16.9744,16.9431,16.9682,241800.0
2010-04-21 12:05:00,27.12,27.14,27.12,27.13,307600.0,16.9682,16.9807,16.9682,16.9744,307600.0
2010-04-21 12:10:00,27.14,27.15,27.11,27.11,189800.0,16.9807,16.9869,16.9619,16.9619,189800.0
2010-04-21 12:15:00,27.12,27.14,27.12,27.13,80600.0,16.9682,16.9807,16.9682,16.9744,80600.0
2010-04-21 12:20:00,27.13,27.14,27.12,27.13,204600.0,16.9744,16.9807,16.9682,16.9744,204600.0
2010-04-21 12:25:00,27.14,27.16,27.13,27.14,143200.0,16.9807,16.9932,16.9744,16.9807,143200.0
2010-04-21 12:30:00,27.13,27.14,27.12,27.13,63000.0,16.9744,16.9807,16.9682,16.9744,63000.0
2010-04-21 12:35:00,27.13,27.15,27.11,27.14,133000.0,16.9744,16.9869,16.9619,16.9807,133000.0
2010-04-21 12:40:00,27.14,27.15,27.11,27.11,118200.0,16.9807,16.9869,16.9619,16.9619,118200.0
2010-04-21 12:45:00,27.11,27.11,27.08,27.09,206400.0,16.9619,16.9619,16.9431,16.9494,206400.0
2010-04-21 12:50:00,27.09,27.1,27.08,27.1,82200.0,16.9494,16.9557,16.9431,16.9557,82200.0
2010-04-21 12:55:00,27.1,27.1,27.08,27.08,66400.0,16.9557,16.9557,16.9431,16.9431,66400.0
2010-04-21 13:00:00,27.08,27.11,27.08,27.11,58800.0,16.9431,16.9619,16.9431,16.9619,58800.0
2010-04-21 13:05:00,27.11,27.11,27.09,27.09,220400.0,16.9619,16.9619,16.9494,16.9494,220400.0
2010-04-21 13:10:00,27.09,27.09,27.08,27.09,76600.0,16.9494,16.9494,16.9431,16.9494,76600.0
2010-04-21 13:15:00,27.09,27.1,27.07,27.09,101800.0,16.9494,16.9557,16.9369,16.9494,101800.0
2010-04-21 13:20:00,27.1,27.1,27.07,27.08,155000.0,16.9557,16.9557,16.9369,16.9431,155000.0
2010-04-21 13:25:00,27.08,27.11,27.07,27.1,54400.0,16.9431,16.9619,16.9369,16.9557,54400.0
2010-04-21 13:30:00,27.1,27.11,27.1,27.11,128400.0,16.9557,16.9619,16.9557,16.9619,128400.0
2010-04-21 13:35:00,27.11,27.12,27.11,27.11,95000.0,16.9619,16.9682,16.9619,16.9619,95000.0
2010-04-21 13:40:00,27.11,27.12,27.11,27.12,109000.0,16.9619,16.9682,16.9619,16.9682,109000.0
2010-04-21 13:45:00,27.12,27.12,27.1,27.1,198600.0,16.9682,16.9682,16.9557,16.9557,198600.0
2010-04-21 13:50:00,27.1,27.1,27.07,27.09,217400.0,16.9557,16.9557,16.9369,16.9494,217400.0
2010-04-21 13:55:00,27.08,27.1,27.08,27.08,130800.0,16.9431,16.9557,16.9431,16.9431,130800.0
2010-04-21 14:00:00,27.08,27.1,27.06,27.09,172600.0,16.9431,16.9557,16.9306,16.9494,172600.0
2010-04-21 14:05:00,27.09,27.09,27.06,27.06,166000.0,16.9494,16.9494,16.9306,16.9306,166000.0
2010-04-21 14:10:00,27.07,27.08,27.06,27.07,235800.0,16.9369,16.9431,16.9306,16.9369,235800.0
2010-04-21 14:15:00,27.07,27.07,27.05,27.05,257000.0,16.9369,16.9369,16.9244,16.9244,257000.0
2010-04-21 14:20:00,27.05,27.06,27.03,27.03,354400.0,16.9244,16.9306,16.9119,16.9119,354400.0
2010-04-21 14:25:00,27.03,27.05,27.02,27.03,198600.0,16.9119,16.9244,16.9056,16.9119,198600.0
2010-04-21 14:30:00,27.03,27.04,27.01,27.02,171000.0,16.9119,16.9181,16.8994,16.9056,171000.0
2010-04-21 14:35:00,27.02,27.04,27.0,27.0,256600.0,16.9056,16.9181,16.8931,16.8931,256600.0
2010-04-21 14:40:00,27.0,27.02,27.0,27.02,155400.0,16.8931,16.9056,16.8931,16.9056,155400.0
2010-04-21 14:45:00,27.02,27.02,27.0,27.02,113000.0,16.9056,16.9056,16.8931,16.9056,113000.0
2010-04-21 14:50:00,27.02,27.02,27.0,27.01,99000.0,16.9056,16.9056,16.8931,16.8994,99000.0
2010-04-21 14:55:00,27.01,27.02,27.0,27.0,244600.0,16.8994,16.9056,16.8931,16.8931,244600.0
2010-04-21 15:00:00,27.0,27.02,27.0,27.01,249200.0,16.8931,16.9056,16.8931,16.8994,249200.0
2010-04-21 15:05:00,27.01,27.02,27.0,27.0,281200.0,16.8994,16.9056,16.8931,16.8931,281200.0
2010-04-21 15:10:00,27.0,27.02,27.0,27.02,137800.0,16.8931,16.9056,16.8931,16.9056,137800.0
2010-04-21 15:15:00,27.02,27.03,27.02,27.02,228800.0,16.9056,16.9119,16.9056,16.9056,228800.0
2010-04-21 15:20:00,27.02,27.03,27.0,27.02,234600.0,16.9056,16.9119,16.8931,16.9056,234600.0
2010-04-21 15:25:00,27.02,27.05,27.01,27.05,421000.0,16.9056,16.9244,16.8994,16.9244,421000.0
2010-04-21 15:30:00,27.05,27.06,27.03,27.03,351000.0,16.9244,16.9306,16.9119,16.9119,351000.0
2010-04-21 15:35:00,27.04,27.04,27.02,27.02,315000.0,16.9181,16.9181,16.9056,16.9056,315000.0
2010-04-21 15:40:00,27.02,27.05,27.02,27.05,246800.0,16.9056,16.9244,16.9056,16.9244,246800.0
2010-04-21 15:45:00,27.05,27.07,27.05,27.06,340000.0,16.9244,16.9369,16.9244,16.9306,340000.0
2010-04-21 15:50:00,27.05,27.08,27.05,27.07,474800.0,16.9244,16.9431,16.9244,16.9369,474800.0
2010-04-21 15:55:00,27.07,27.1,27.07,27.08,1254600.0,16.9369,16.9557,16.9369,16.9431,1254600.0
2010-04-22 09:30:00,27.08,27.17,27.06,27.13,1291800.0,16.9431,16.9995,16.9306,16.9744,1291800.0
2010-04-22 09:35:00,27.13,27.21,27.11,27.2,811800.0,16.9744,17.0245,16.9619,17.0182,811800.0
2010-04-22 09:40:00,27.2,27.25,27.19,27.22,643200.0,17.0182,17.0495,17.012,17.0307,643200.0
2010-04-22 09:45:00,27.22,27.23,27.19,27.21,345600.0,17.0307,17.037,17.012,17.0245,345600.0
2010-04-22 09:50:00,27.21,27.22,27.12,27.12,362400.0,17.0245,17.0307,16.9682,16.9682,362400.0
2010-04-22 09:55:00,27.12,27.17,27.11,27.15,372200.0,16.9682,16.9995,16.9619,16.9869,372200.0
2010-04-22 10:00:00,27.15,27.18,27.13,27.14,340800.0,16.9869,17.0057,16.9744,16.9807,340800.0
2010-04-22 10:05:00,27.13,27.15,27.1,27.11,262600.0,16.9744,16.9869,16.9557,16.9619,262600.0
2010-04-22 10:10:00,27.1,27.11,27.07,27.07,193400.0,16.9557,16.9619,16.9369,16.9369,193400.0
2010-04-22 10:15:00,27.08,27.08,27.03,27.05,412800.0,16.9431,16.9431,16.9119,16.9244,412800.0
2010-04-22 10:20:00,27.04,27.05,27.03,27.04,216600.0,16.9181,16.9244,16.9119,16.9181,216600.0
2010-04-22 10:25:00,27.04,27.12,27.03,27.1,439800.0,16.9181,16.9682,16.9119,16.9557,439800.0
2010-04-22 10:30:00,27.1,27.1,27.03,27.06,565400.0,16.9557,16.9557,16.9119,16.9306,565400.0
2010-04-22 10:35:00,27.06,27.09,27.04,27.07,307400.0,16.9306,16.9494,16.9181,16.9369,307400.0
2010-04-22 10:40:00,27.07,27.08,27.05,27.05,411400.0,16.9369,16.9431,16.9244,16.9244,411400.0
2010-04-22 10:45:00,27.05,27.06,27.0,27.02,342200.0,16.9244,16.9306,16.8931,16.9056,342200.0
2010-04-22 10:50:00,27.02,27.02,27.0,27.01,232800.0,16.9056,16.9056,16.8931,16.8994,232800.0
2010-04-22 10:55:00,27.01,27.04,27.0,27.04,257400.0,16.8994,16.9181,16.8931,16.9181,257400.0
2010-04-22 11:00:00,27.04,27.05,27.02,27.04,215000.0,16.9181,16.9244,16.9056,16.9181,215000.0
2010-04-22 11:05:00,27.03,27.06,27.03,27.04,145800.0,16.9119,16.9306,16.9119,16.9181,145800.0
2010-04-22 11:10:00,27.04,27.05,27.04,27.05,107600.0,16.9181,16.9244,16.9181,16.9244,107600.0
2010-04-22 11:15:00,27.04,27.07,27.02,27.06,239000.0,16.9181,16.9369,16.9056,16.9306,239000.0
2010-04-22 11:20:00,27.06,27.07,27.03,27.06,93400.0,16.9306,16.9369,16.9119,16.9306,93400.0
2010-04-22 11:25:00,27.05,27.06,27.03,27.05,199800.0,16.9244,16.9306,16.9119,16.9244,199800.0
2010-04-22 11:30:00,27.06,27.06,27.02,27.02,243200.0,16.9306,16.9306,16.9056,16.9056,243200.0
2010-04-22 11:35:00,27.02,27.05,27.02,27.03,228600.0,16.9056,16.9244,16.9056,16.9119,228600.0
2010-04-22 11:40:00,27.04,27.08,27.03,27.07,122200.0,16.9181,16.9431,16.9119,16.9369,122200.0
2010-04-22 11:45:00,27.07,27.09,27.07,27.09,156400.0,16.9369,16.9494,16.9369,16.9494,156400.0
2010-04-22 11:50:00,27.09,27.09,27.06,27.07,173000.0,16.9494,16.9494,16.9306,16.9369,173000.0
2010-04-22 11:55:00,27.07,27.09,27.06,27.06,260600.0,16.9369,16.9494,16.9306,16.9306,260600.0
2010-04-22 12:00:00,27.06,27.08,27.05,27.07,176600.0,16.9306,16.9431,16.9244,16.9369,176600.0
2010-04-22 12:05:00,27.07,27.08,27.06,27.06,135600.0,16.9369,16.9431,16.9306,16.9306,135600.0
2010-04-22 12:10:00,27.06,27.08,27.06,27.08,153200.0,16.9306,16.9431,16.9306,16.9431,153200.0
2010-04-22 12:15:00,27.08,27.11,27.08,27.09,142400.0,16.9431,16.9619,16.9431,16.9494,142400.0
2010-04-22 12:20:00,27.09,27.11,27.08,27.1,120600.0,16.9494,16.9619,16.9431,16.9557,120600.0
2010-04-22 12:25:00,27.1,27.1,27.08,27.09,93400.0,16.9557,16.9557,16.9431,16.9494,93400.0
2010-04-22 12:30:00,27.09,27.09,27.06,27.07,76800.0,16.9494,16.9494,16.9306,16.9369,76800.0
2010-04-22 12:35:00,27.07,27.08,27.07,27.08,107200.0,16.9369,16.9431,16.9369,16.9431,107200.0
2010-04-22 12:40:00,27.08,27.09,27.08,27.09,87600.0,16.9431,16.9494,16.9431,16.9494,87600.0
2010-04-22 12:45:00,27.09,27.1,27.09,27.1,135400.0,16.9494,16.9557,16.9494,16.9557,135400.0
2010-04-22 12:50:00,27.1,27.11,27.09,27.11,132000.0,16.9557,16.9619,16.9494,16.9619,132000.0
2010-04-22 12:55:00,27.1,27.11,27.09,27.11,128200.0,16.9557,16.9619,16.9494,16.9619,128200.0
2010-04-22 13:00:00,27.11,27.14,27.1,27.13,159200.0,16.9619,16.9807,16.9557,16.9744,159200.0
2010-04-22 13:05:00,27.13,27.16,27.13,27.16,149400.0,16.9744,16.9932,16.9744,16.9932,149400.0
2010-04-22 13:10:00,27.16,27.17,27.15,27.17,139400.0,16.9932,16.9995,16.9869,16.9995,139400.0
2010-04-22 13:15:00,27.17,27.19,27.16,27.16,265800.0,16.9995,17.012,16.9932,16.9932,265800.0
2010-04-22 13:20:00,27.16,27.18,27.16,27.17,143600.0,16.9932,17.0057,16.9932,16.9995,143600.0
2010-04-22 13:25:00,27.18,27.18,27.05,27.18,269600.0,17.0057,17.0057,16.9244,17.0057,269600.0
2010-04-22 13:30:00,27.17,27.18,27.16,27.17,102600.0,16.9995,17.0057,16.9932,16.9995,102600.0
2010-04-22 13:35:00,27.17,27.18,27.15,27.17,99200.0,16.9995,17.0057,16.9869,16.9995,99200.0
2010-04-22 13:40:00,27.16,27.17,27.13,27.13,84400.0,16.9932,16.9995,16.9744,16.9744,84400.0
2010-04-22 13:45:00,27.13,27.14,27.08,27.09,221400.0,16.9744,16.9807,16.9431,16.9494,221400.0
2010-04-22 13:50:00,27.09,27.11,27.08,27.11,246400.0,16.9494,16.9619,16.9431,16.9619,246400.0
2010-04-22 13:55:00,27.11,27.18,27.09,27.11,120800.0,16.9619,17.0057,16.9494,16.9619,120800.0
2010-04-22 14:00:00,27.11,27.11,27.1,27.1,174800.0,16.9619,16.9619,16.9557,16.9557,174800.0
2010-04-22 14:05:00,27.1,27.1,27.09,27.09,130000.0,16.9557,16.9557,16.9494,16.9494,130000.0
2010-04-22 14:10:00,27.09,27.09,27.08,27.08,96800.0,16.9494,16.9494,16.9431,16.9431,96800.0
2010-04-22 14:15:00,27.08,27.09,27.08,27.09,103600.0,16.9431,16.9494,16.9431,16.9494,103600.0
2010-04-22 14:20:00,27.09,27.09,27.07,27.08,111000.0,16.9494,16.9494,16.9369,16.9431,111000.0
2010-04-22 14:25:00,27.08,27.1,27.08,27.09,139400.0,16.9431,16.9557,16.9431,16.9494,139400.0
2010-04-22 14:30:00,27.09,27.1,27.08,27.1,106800.0,16.9494,16.9557,16.9431,16.9557,106800.0
2010-04-22 14:35:00,27.09,27.11,27.09,27.11,90200.0,16.9494,16.9619,16.9494,16.9619,90200.0
2010-04-22 14:40:00,27.11,27.13,27.11,27.11,113800.0,16.9619,16.9744,16.9619,16.9619,113800.0
2010-04-22 14:45:00,27.11,27.13,27.11,27.12,77800.0,16.9619,16.9744,16.9619,16.9682,77800.0
2010-04-22 14:50:00,27.12,27.15,27.12,27.15,183000.0,16.9682,16.9869,16.9682,16.9869,183000.0
2010-04-22 14:55:00,27.15,27.15,27.11,27.13,142800.0,16.9869,16.9869,16.9619,16.9744,142800.0
2010-04-22 15:00:00,27.13,27.14,27.12,27.13,154600.0,16.9744,16.9807,16.9682,16.9744,154600.0
2010-04-22 15:05:00,27.13,27.15,27.12,27.13,186800.0,16.9744,16.9869,16.9682,16.9744,186800.0
2010-04-22 15:10:00,27.13,27.14,27.12,27.12,166400.0,16.9744,16.9807,16.9682,16.9682,166400.0
2010-04-22 15:15:00,27.13,27.13,27.12,27.13,133400.0,16.9744,16.9744,16.9682,16.9744,133400.0
2010-04-22 15:20:00,27.12,27.15,27.12,27.15,181000.0,16.9682,16.9869,16.9682,16.9869,181000.0
2010-04-22 15:25:00,27.15,27.18,27.14,27.17,174200.0,16.9869,17.0057,16.9807,16.9995,174200.0
2010-04-22 15:30:00,27.17,27.18,27.16,27.17,245600.0,16.9995,17.0057,16.9932,16.9995,245600.0
2010-04-22 15:35:00,27.17,27.18,27.16,27.17,285400.0,16.9995,17.0057,16.9932,16.9995,285400.0
2010-04-22 15:40:00,27.17,27.18,27.17,27.18,158400.0,16.9995,17.0057,16.9995,17.0057,158400.0
2010-04-22 15:45:00,27.18,27.19,27.17,27.19,367200.0,17.0057,17.012,16.9995,17.012,367200.0
2010-04-22 15:50:00,27.19,27.19,27.16,27.17,923000.0,17.012,17.012,16.9932,16.9995,923000.0
2010-04-22 15:55:00,27.17,27.18,27.16,27.16,849600.0,16.9995,17.0057,16.9932,16.9932,849600.0
2010-04-23 09:30:00,27.23,27.23,27.01,27.02,580200.0,17.037,17.037,16.8994,16.9056,580200.0
2010-04-23 09:35:00,27.02,27.05,26.93,26.95,528400.0,16.9056,16.9244,16.8493,16.8618,528400.0
2010-04-23 09:40:00,26.95,26.98,26.93,26.97,319600.0,16.8618,16.8806,16.8493,16.8743,319600.0
2010-04-23 09:45:00,26.97,27.0,26.95,26.96,145200.0,16.8743,16.8931,16.8618,16.8681,145200.0
2010-04-23 09:50:00,26.96,27.0,26.96,26.99,173800.0,16.8681,16.8931,16.8681,16.8868,173800.0
2010-04-23 09:55:00,26.99,26.99,26.93,26.95,302800.0,16.8868,16.8868,16.8493,16.8618,302800.0
2010-04-23 10:00:00,26.95,27.05,26.94,26.95,569400.0,16.8618,16.9244,16.8556,16.8618,569400.0
2010-04-23 10:05:00,26.95,26.99,26.95,26.97,251400.0,16.8618,16.8868,16.8618,16.8743,251400.0
2010-04-23 10:10:00,26.97,27.02,26.97,26.99,351600.0,16.8743,16.9056,16.8743,16.8868,351600.0
2010-04-23 10:15:00,26.99,27.0,26.97,27.0,353400.0,16.8868,16.8931,16.8743,16.8931,353400.0
2010-04-23 10:20:00,26.99,27.01,26.98,27.0,120800.0,16.8868,16.8994,16.8806,16.8931,120800.0
2010-04-23 10:25:00,27.0,27.0,26.98,26.98,229600.0,16.8931,16.8931,16.8806,16.8806,229600.0
2010-04-23 10:30:00,26.98,26.99,26.95,26.96,515600.0,16.8806,16.8868,16.8618,16.8681,515600.0
2010-04-23 10:35:00,26.96,26.99,26.95,26.96,236800.0,16.8681,16.8868,16.8618,16.8681,236800.0
2010-04-23 10:40:00,26.96,26.99,26.96,26.98,177400.0,16.8681,16.8868,16.8681,16.8806,177400.0
2010-04-23 10:45:00,26.98,27.0,26.97,26.99,156400.0,16.8806,16.8931,16.8743,16.8868,156400.0
2010-04-23 10:50:00,26.99,26.99,26.96,26.97,134600.0,16.8868,16.8868,16.8681,16.8743,134600.0
2010-04-23 10:55:00,26.97,27.09,26.95,27.0,290800.0,16.8743,16.9494,16.8618,16.8931,290800.0
2010-04-23 11:00:00,26.99,27.02,26.99,27.02,315000.0,16.8868,16.9056,16.8868,16.9056,315000.0
2010-04-23 11:05:00,27.01,27.02,26.98,26.98,287400.0,16.8994,16.9056,16.8806,16.8806,287400.0
2010-04-23 11:10:00,26.98,26.99,26.96,26.99,335600.0,16.8806,16.8868,16.8681,16.8868,335600.0
2010-04-23 11:15:00,27.0,27.01,26.97,26.99,189400.0,16.8931,16.8994,16.8743,16.8868,189400.0
2010-04-23 11:20:00,26.99,27.02,26.99,27.02,230600.0,16.8868,16.9056,16.8868,16.9056,230600.0
2010-04-23 11:25:00,27.02,27.02,27.0,27.0,126600.0,16.9056,16.9056,16.8931,16.8931,126600.0
2010-04-23 11:30:00,27.0,27.0,26.96,26.98,231800.0,16.8931,16.8931,16.8681,16.8806,231800.0
2010-04-23 11:35:00,26.97,27.0,26.97,27.0,271400.0,16.8743,16.8931,16.8743,16.8931,271400.0
2010-04-23 11:40:00,27.0,27.0,26.98,26.99,60400.0,16.8931,16.8931,16.8806,16.8868,60400.0
2010-04-23 11:45:00,26.99,26.99,26.96,26.96,106400.0,16.8868,16.8868,16.8681,16.8681,106400.0
2010-04-23 11:50:00,26.96,26.97,26.95,26.96,151000.0,16.8681,16.8743,16.8618,16.8681,151000.0
2010-04-23 11:55:00,26.95,26.96,26.93,26.93,111200.0,16.8618,16.8681,16.8493,16.8493,111200.0
2010-04-23 12:00:00,26.93,26.95,26.93,26.93,228000.0,16.8493,16.8618,16.8493,16.8493,228000.0
2010-04-23 12:05:00,26.93,26.95,26.93,26.93,157600.0,16.8493,16.8618,16.8493,16.8493,157600.0
2010-04-23 12:10:00,26.93,26.94,26.91,26.91,196000.0,16.8493,16.8556,16.8368,16.8368,196000.0
2010-04-23 12:15:00,26.91,26.91,26.9,26.9,102200.0,16.8368,16.8368,16.8305,16.8305,102200.0
2010-04-23 12:20:00,26.91,26.91,26.89,26.91,171800.0,16.8368,16.8368,16.8243,16.8368,171800.0
2010-04-23 12:25:00,26.91,26.92,26.9,26.9,192600.0,16.8368,16.843,16.8305,16.8305,192600.0
2010-04-23 12:30:00,26.9,26.91,26.88,26.9,186400.0,16.8305,16.8368,16.818,16.8305,186400.0
2010-04-23 12:35:00,26.89,26.9,26.87,26.88,282200.0,16.8243,16.8305,16.8118,16.818,282200.0
2010-04-23 12:40:00,26.88,26.92,26.88,26.91,311000.0,16.818,16.843,16.818,16.8368,311000.0
2010-04-23 12:45:00,26.91,26.92,26.9,26.9,116400.0,16.8368,16.843,16.8305,16.8305,116400.0
2010-04-23 12:50:00,26.91,26.92,26.9,26.9,191600.0,16.8368,16.843,16.8305,16.8305,191600.0
2010-04-23 12:55:00,26.91,26.93,26.9,26.93,191000.0,16.8368,16.8493,16.8305,16.8493,191000.0
2010-04-23 13:00:00,26.93,26.93,26.91,26.91,232000.0,16.8493,16.8493,16.8368,16.8368,232000.0
2010-04-23 13:05:00,26.91,26.95,26.91,26.93,182600.0,16.8368,16.8618,16.8368,16.8493,182600.0
2010-04-23 13:10:00,26.93,26.93,26.91,26.93,103600.0,16.8493,16.8493,16.8368,16.8493,103600.0
2010-04-23 13:15:00,26.93,26.93,26.92,26.92,165600.0,16.8493,16.8493,16.843,16.843,165600.0
2010-04-23 13:20:00,26.92,26.93,26.91,26.91,151200.0,16.843,16.8493,16.8368,16.8368,151200.0
2010-04-23 13:25:00,26.91,26.92,26.9,26.9,99800.0,16.8368,16.843,16.8305,16.8305,99800.0
2010-04-23 13:30:00,26.9,26.91,26.9,26.9,72600.0,16.8305,16.8368,16.8305,16.8305,72600.0
2010-04-23 13:35:00,26.9,26.91,26.89,26.89,204000.0,16.8305,16.8368,16.8243,16.8243,204000.0
2010-04-23 13:40:00,26.89,26.9,26.88,26.89,159800.0,16.8243,16.8305,16.818,16.8243,159800.0
2010-04-23 13:45:00,26.89,26.92,26.89,26.92,88600.0,16.8243,16.843,16.8243,16.843,88600.0
2010-04-23 13:50:00,26.92,26.92,26.9,26.91,83800.0,16.843,16.843,16.8305,16.8368,83800.0
2010-04-23 13:55:00,26.91,26.91,26.88,26.88,163800.0,16.8368,16.8368,16.818,16.818,163800.0
2010-04-23 14:00:00,26.88,26.9,26.88,26.89,121400.0,16.818,16.8305,16.818,16.8243,121400.0
2010-04-23 14:05:00,26.89,26.91,26.89,26.89,123200.0,16.8243,16.8368,16.8243,16.8243,123200.0
2010-04-23 14:10:00,26.89,26.91,26.88,26.88,276800.0,16.8243,16.8368,16.818,16.818,276800.0
2010-04-23 14:15:00,26.88,26.89,26.87,26.89,253800.0,16.818,16.8243,16.8118,16.8243,253800.0
2010-04-23 14:20:00,26.89,26.91,26.88,26.9,106600.0,16.8243,16.8368,16.818,16.8305,106600.0
2010-04-23 14:25:00,26.91,26.91,26.88,26.88,177400.0,16.8368,16.8368,16.818,16.818,177400.0
2010-04-23 14:30:00,26.89,26.91,26.88,26.89,432000.0,16.8243,16.8368,16.818,16.8243,432000.0
2010-04-23 14:35:00,26.89,26.9,26.88,26.88,123200.0,16.8243,16.8305,16.818,16.818,123200.0
2010-04-23 14:40:00,26.88,26.89,26.88,26.89,146400.0,16.818,16.8243,16.818,16.8243,146400.0
2010-04-23 14:45:00,26.88,26.89,26.88,26.88,135600.0,16.818,16.8243,16.818,16.818,135600.0
2010-04-23 14:50:00,26.88,26.92,26.88,26.91,259600.0,16.818,16.843,16.818,16.8368,259600.0
2010-04-23 14:55:00,26.91,26.92,26.89,26.9,189800.0,16.8368,16.843,16.8243,16.8305,189800.0
2010-04-23 15:00:00,26.9,26.91,26.89,26.9,194000.0,16.8305,16.8368,16.8243,16.8305,194000.0
2010-04-23 15:05:00,26.9,26.91,26.89,26.9,180800.0,16.8305,16.8368,16.8243,16.8305,180800.0
2010-04-23 15:10:00,26.9,26.92,26.89,26.89,268400.0,16.8305,16.843,16.8243,16.8243,268400.0
2010-04-23 15:15:00,26.89,26.91,26.88,26.91,342000.0,16.8243,16.8368,16.818,16.8368,342000.0
2010-04-23 15:20:00,26.91,26.93,26.89,26.9,267600.0,16.8368,16.8493,16.8243,16.8305,267600.0
2010-04-23 15:25:00,26.9,26.91,26.89,26.89,286200.0,16.8305,16.8368,16.8243,16.8243,286200.0
2010-04-23 15:30:00,26.89,26.91,26.89,26.9,347800.0,16.8243,16.8368,16.8243,16.8305,347800.0
2010-04-23 15:35:00,26.9,26.92,26.9,26.91,382600.0,16.8305,16.843,16.8305,16.8368,382600.0
2010-04-23 15:40:00,26.91,26.92,26.9,26.92,270600.0,16.8368,16.843,16.8305,16.843,270600.0
2010-04-23 15:45:00,26.92,26.96,26.92,26.94,741800.0,16.843,16.8681,16.843,16.8556,741800.0
2010-04-23 15:50:00,26.94,26.96,26.93,26.95,539000.0,16.8556,16.8681,16.8493,16.8618,539000.0
2010-04-23 15:55:00,26.95,26.96,26.93,26.93,1361400.0,16.8618,16.8681,16.8493,16.8493,1361400.0
2010-04-26 09:30:00,27.0,27.02,26.98,27.01,495400.0,16.8931,16.9056,16.8806,16.8994,495400.0
2010-04-26 09:35:00,27.01,27.11,27.0,27.09,502400.0,16.8994,16.9619,16.8931,16.9494,502400.0
2010-04-26 09:40:00,27.09,27.14,27.09,27.13,358600.0,16.9494,16.9807,16.9494,16.9744,358600.0
2010-04-26 09:45:00,27.13,27.14,27.1,27.11,366400.0,16.9744,16.9807,16.9557,16.9619,366400.0
2010-04-26 09:50:00,27.11,27.13,27.09,27.11,148200.0,16.9619,16.9744,16.9494,16.9619,148200.0
2010-04-26 09:55:00,27.11,27.15,27.11,27.15,189400.0,16.9619,16.9869,16.9619,16.9869,189400.0
2010-04-26 10:00:00,27.15,27.18,27.14,27.17,322000.0,16.9869,17.0057,16.9807,16.9995,322000.0
2010-04-26 10:05:00,27.17,27.18,27.15,27.16,286800.0,16.9995,17.0057,16.9869,16.9932,286800.0
2010-04-26 10:10:00,27.17,27.18,27.14,27.14,354400.0,16.9995,17.0057,16.9807,16.9807,354400.0
2010-04-26 10:15:00,27.14,27.14,27.09,27.1,180800.0,16.9807,16.9807,16.9494,16.9557,180800.0
2010-04-26 10:20:00,27.09,27.11,27.09,27.09,211400.0,16.9494,16.9619,16.9494,16.9494,211400.0
2010-04-26 10:25:00,27.09,27.11,27.09,27.11,148600.0,16.9494,16.9619,16.9494,16.9619,148600.0
2010-04-26 10:30:00,27.11,27.14,27.1,27.11,139000.0,16.9619,16.9807,16.9557,16.9619,139000.0
2010-04-26 10:35:00,27.11,27.11,27.08,27.09,165800.0,16.9619,16.9619,16.9431,16.9494,165800.0
2010-04-26 10:40:00,27.09,27.1,27.08,27.1,164800.0,16.9494,16.9557,16.9431,16.9557,164800.0
2010-04-26 10:45:00,27.1,27.13,27.09,27.11,130800.0,16.9557,16.9744,16.9494,16.9619,130800.0
2010-04-26 10:50:00,27.12,27.14,27.11,27.13,128600.0,16.9682,16.9807,16.9619,16.9744,128600.0
2010-04-26 10:55:00,27.13,27.13,27.09,27.1,155800.0,16.9744,16.9744,16.9494,16.9557,155800.0
2010-04-26 11:00:00,27.1,27.11,27.09,27.11,200200.0,16.9557,16.9619,16.9494,16.9619,200200.0
2010-04-26 11:05:00,27.1,27.11,27.09,27.1,149000.0,16.9557,16.9619,16.9494,16.9557,149000.0
2010-04-26 11:10:00,27.09,27.11,27.09,27.11,101800.0,16.9494,16.9619,16.9494,16.9619,101800.0
2010-04-26 11:15:00,27.11,27.12,27.1,27.12,150200.0,16.9619,16.9682,16.9557,16.9682,150200.0
2010-04-26 11:20:00,27.12,27.13,27.09,27.09,122200.0,16.9682,16.9744,16.9494,16.9494,122200.0
2010-04-26 11:25:00,27.09,27.11,27.09,27.1,106800.0,16.9494,16.9619,16.9494,16.9557,106800.0
2010-04-26 11:30:00,27.1,27.11,27.1,27.1,71400.0,16.9557,16.9619,16.9557,16.9557,71400.0
2010-04-26 11:35:00,27.1,27.11,27.09,27.11,98800.0,16.9557,16.9619,16.9494,16.9619,98800.0
2010-04-26 11:40:00,27.11,27.11,27.1,27.1,127400.0,16.9619,16.9619,16.9557,16.9557,127400.0
2010-04-26 11:45:00,27.1,27.11,27.09,27.09,149000.0,16.9557,16.9619,16.9494,16.9494,149000.0
2010-04-26 11:50:00,27.09,27.1,27.08,27.08,132400.0,16.9494,16.9557,16.9431,16.9431,132400.0
2010-04-26 11:55:00,27.08,27.09,27.03,27.03,282600.0,16.9431,16.9494,16.9119,16.9119,282600.0
2010-04-26 12:00:00,27.03,27.04,27.02,27.04,82800.0,16.9119,16.9181,16.9056,16.9181,82800.0
2010-04-26 12:05:00,27.04,27.07,27.04,27.06,83200.0,16.9181,16.9369,16.9181,16.9306,83200.0
2010-04-26 12:10:00,27.06,27.08,27.06,27.08,68000.0,16.9306,16.9431,16.9306,16.9431,68000.0
2010-04-26 12:15:00,27.08,27.08,27.07,27.08,118000.0,16.9431,16.9431,16.9369,16.9431,118000.0
2010-04-26 12:20:00,27.08,27.09,27.07,27.08,145000.0,16.9431,16.9494,16.9369,16.9431,145000.0
2010-04-26 12:25:00,27.08,27.09,27.08,27.09,97200.0,16.9431,16.9494,16.9431,16.9494,97200.0
2010-04-26 12:30:00,27.09,27.09,27.08,27.09,45800.0,16.9494,16.9494,16.9431,16.9494,45800.0
2010-04-26 12:35:00,27.09,27.09,27.07,27.08,88800.0,16.9494,16.9494,16.9369,16.9431,88800.0
2010-04-26 12:40:00,27.07,27.07,27.04,27.04,110800.0,16.9369,16.9369,16.9181,16.9181,110800.0
2010-04-26 12:45:00,27.04,27.07,27.04,27.06,173600.0,16.9181,16.9369,16.9181,16.9306,173600.0
2010-04-26 12:50:00,27.07,27.09,27.06,27.07,65600.0,16.9369,16.9494,16.9306,16.9369,65600.0
2010-04-26 12:55:00,27.08,27.08,27.06,27.06,112600.0,16.9431,16.9431,16.9306,16.9306,112600.0
2010-04-26 13:00:00,27.06,27.07,27.06,27.07,69200.0,16.9306,16.9369,16.9306,16.9369,69200.0
2010-04-26 13:05:00,27.07,27.08,27.07,27.08,81000.0,16.9369,16.9431,16.9369,16.9431,81000.0
2010-04-26 13:10:00,27.08,27.11,27.07,27.07,232000.0,16.9431,16.9619,16.9369,16.9369,232000.0
2010-04-26 13:15:00,27.07,27.08,27.07,27.07,104000.0,16.9369,16.9431,16.9369,16.9369,104000.0
2010-04-26 13:20:00,27.07,27.08,27.06,27.07,49600.0,16.9369,16.9431,16.9306,16.9369,49600.0
2010-04-26 13:25:00,27.06,27.07,27.03,27.03,101400.0,16.9306,16.9369,16.9119,16.9119,101400.0
2010-04-26 13:30:00,27.03,27.05,27.03,27.05,108200.0,16.9119,16.9244,16.9119,16.9244,108200.0
2010-04-26 13:35:00,27.05,27.06,27.03,27.05,145600.0,16.9244,16.9306,16.9119,16.9244,145600.0
2010-04-26 13:40:00,27.05,27.05,27.04,27.04,112600.0,16.9244,16.9244,16.9181,16.9181,112600.0
2010-04-26 13:45:00,27.04,27.06,27.04,27.05,188000.0,16.9181,16.9306,16.9181,16.9244,188000.0
2010-04-26 13:50:00,27.05,27.05,27.04,27.04,115800.0,16.9244,16.9244,16.9181,16.9181,115800.0
2010-04-26 13:55:00,27.05,27.05,27.03,27.03,96400.0,16.9244,16.9244,16.9119,16.9119,96400.0
2010-04-26 14:00:00,27.03,27.03,27.01,27.02,140400.0,16.9119,16.9119,16.8994,16.9056,140400.0
2010-04-26 14:05:00,27.02,27.03,27.01,27.02,130600.0,16.9056,16.9119,16.8994,16.9056,130600.0
2010-04-26 14:10:00,27.02,27.03,27.01,27.02,136400.0,16.9056,16.9119,16.8994,16.9056,136400.0
2010-04-26 14:15:00,27.02,27.02,27.0,27.0,176200.0,16.9056,16.9056,16.8931,16.8931,176200.0
2010-04-26 14:20:00,27.0,27.02,27.0,27.0,256200.0,16.8931,16.9056,16.8931,16.8931,256200.0
2010-04-26 14:25:00,27.0,27.01,27.0,27.0,302600.0,16.8931,16.8994,16.8931,16.8931,302600.0
2010-04-26 14:30:00,27.0,27.0,27.0,27.0,156200.0,16.8931,16.8931,16.8931,16.8931,156200.0
2010-04-26 14:35:00,27.0,27.0,26.99,27.0,273600.0,16.8931,16.8931,16.8868,16.8931,273600.0
2010-04-26 14:40:00,27.0,27.0,26.99,27.0,146200.0,16.8931,16.8931,16.8868,16.8931,146200.0
2010-04-26 14:45:00,27.0,27.0,26.99,27.0,201600.0,16.8931,16.8931,16.8868,16.8931,201600.0
2010-04-26 14:50:00,27.0,27.01,26.99,27.0,180600.0,16.8931,16.8994,16.8868,16.8931,180600.0
2010-04-26 14:55:00,26.99,27.08,26.98,26.99,291800.0,16.8868,16.9431,16.8806,16.8868,291800.0
2010-04-26 15:00:00,26.99,27.0,26.98,26.99,290400.0,16.8868,16.8931,16.8806,16.8868,290400.0
2010-04-26 15:05:00,26.99,26.99,26.95,26.97,280000.0,16.8868,16.8868,16.8618,16.8743,280000.0
2010-04-26 15:10:00,26.97,26.97,26.94,26.94,229200.0,16.8743,16.8743,16.8556,16.8556,229200.0
2010-04-26 15:15:00,26.94,26.96,26.93,26.93,290800.0,16.8556,16.8681,16.8493,16.8493,290800.0
2010-04-26 15:20:00,26.93,26.94,26.91,26.93,522600.0,16.8493,16.8556,16.8368,16.8493,522600.0
2010-04-26 15:25:00,26.93,26.93,26.92,26.93,245000.0,16.8493,16.8493,16.843,16.8493,245000.0
2010-04-26 15:30:00,26.93,26.95,26.93,26.95,326600.0,16.8493,16.8618,16.8493,16.8618,326600.0
2010-04-26 15:35:00,26.95,26.96,26.92,26.92,289200.0,16.8618,16.8681,16.843,16.843,289200.0
2010-04-26 15:40:00,26.92,26.93,26.91,26.91,480800.0,16.843,16.8493,16.8368,16.8368,480800.0
2010-04-26 15:45:00,26.92,26.92,26.86,26.87,633600.0,16.843,16.843,16.8055,16.8118,633600.0
2010-04-26 15:50:00,26.86,26.91,26.86,26.89,859800.0,16.8055,16.8368,16.8055,16.8243,859800.0
2010-04-26 15:55:00,26.89,26.9,26.86,26.87,1175600.0,16.8243,16.8305,16.8055,16.8118,1175600.0
2010-04-27 09:30:00,26.83,26.93,26.83,26.86,873200.0,16.7867,16.8493,16.7867,16.8055,873200.0
2010-04-27 09:35:00,26.86,26.86,26.82,26.86,644400.0,16.8055,16.8055,16.7805,16.8055,644400.0
2010-04-27 09:40:00,26.86,26.87,26.82,26.87,387800.0,16.8055,16.8118,16.7805,16.8118,387800.0
2010-04-27 09:45:00,26.87,26.91,26.86,26.89,319800.0,16.8118,16.8368,16.8055,16.8243,319800.0
2010-04-27 09:50:00,26.89,26.91,26.87,26.88,317000.0,16.8243,16.8368,16.8118,16.818,317000.0
2010-04-27 09:55:00,26.87,26.89,26.86,26.89,205800.0,16.8118,16.8243,16.8055,16.8243,205800.0
2010-04-27 10:00:00,26.89,26.9,26.83,26.84,546600.0,16.8243,16.8305,16.7867,16.793,546600.0
2010-04-27 10:05:00,26.84,26.88,26.83,26.84,204400.0,16.793,16.818,16.7867,16.793,204400.0
2010-04-27 10:10:00,26.84,26.85,26.82,26.83,203800.0,16.793,16.7992,16.7805,16.7867,203800.0
2010-04-27 10:15:00,26.83,26.88,26.83,26.87,200000.0,16.7867,16.818,16.7867,16.8118,200000.0
2010-04-27 10:20:00,26.88,26.88,26.86,26.88,372200.0,16.818,16.818,16.8055,16.818,372200.0
2010-04-27 10:25:00,26.88,26.88,26.84,26.85,312600.0,16.818,16.818,16.793,16.7992,312600.0
2010-04-27 10:30:00,26.85,26.88,26.85,26.88,234800.0,16.7992,16.818,16.7992,16.818,234800.0
2010-04-27 10:35:00,26.88,26.91,26.85,26.91,476600.0,16.818,16.8368,16.7992,16.8368,476600.0
2010-04-27 10:40:00,26.91,26.91,26.86,26.86,258000.0,16.8368,16.8368,16.8055,16.8055,258000.0
2010-04-27 10:45:00,26.86,26.88,26.85,26.86,162600.0,16.8055,16.818,16.7992,16.8055,162600.0
2010-04-27 10:50:00,26.85,26.86,26.81,26.84,489800.0,16.7992,16.8055,16.7742,16.793,489800.0
2010-04-27 10:55:00,26.84,26.84,26.8,26.81,233600.0,16.793,16.793,16.768,16.7742,233600.0
2010-04-27 11:00:00,26.81,26.83,26.8,26.83,184400.0,16.7742,16.7867,16.768,16.7867,184400.0
2010-04-27 11:05:00,26.83,26.85,26.83,26.83,162600.0,16.7867,16.7992,16.7867,16.7867,162600.0
2010-04-27 11:10:00,26.84,26.85,26.8,26.81,235000.0,16.793,16.7992,16.768,16.7742,235000.0
2010-04-27 11:15:00,26.81,26.81,26.75,26.8,275200.0,16.7742,16.7742,16.7367,16.768,275200.0
2010-04-27 11:20:00,26.8,26.81,26.74,26.74,765600.0,16.768,16.7742,16.7304,16.7304,765600.0
2010-04-27 11:25:00,26.74,26.74,26.71,26.72,822800.0,16.7304,16.7304,16.7117,16.7179,822800.0
2010-04-27 11:30:00,26.72,26.75,26.71,26.75,668200.0,16.7179,16.7367,16.7117,16.7367,668200.0
2010-04-27 11:35:00,26.74,26.76,26.7,26.71,485600.0,16.7304,16.7429,16.7054,16.7117,485600.0
2010-04-27 11:40:00,26.71,26.72,26.68,26.71,487600.0,16.7117,16.7179,16.6929,16.7117,487600.0
2010-04-27 11:45:00,26.7,26.7,26.63,26.63,338600.0,16.7054,16.7054,16.6616,16.6616,338600.0
2010-04-27 11:50:00,26.63,26.63,26.58,26.58,591200.0,16.6616,16.6616,16.6303,16.6303,591200.0
2010-04-27 11:55:00,26.59,26.61,26.58,26.61,274600.0,16.6366,16.6491,16.6303,16.6491,274600.0
2010-04-27 12:00:00,26.61,26.65,26.61,26.63,264000.0,16.6491,16.6741,16.6491,16.6616,264000.0
2010-04-27 12:05:00,26.63,26.65,26.63,26.64,116600.0,16.6616,16.6741,16.6616,16.6679,116600.0
2010-04-27 12:10:00,26.64,26.64,26.57,26.6,433800.0,16.6679,16.6679,16.6241,16.6428,433800.0
2010-04-27 12:15:00,26.6,26.62,26.59,26.61,300200.0,16.6428,16.6553,16.6366,16.6491,300200.0
2010-04-27 12:20:00,26.61,26.61,26.58,26.58,231400.0,16.6491,16.6491,16.6303,16.6303,231400.0
2010-04-27 12:25:00,26.58,26.59,26.53,26.55,309200.0,16.6303,16.6366,16.599,16.6115,309200.0
2010-04-27 12:30:00,26.55,26.56,26.53,26.55,145600.0,16.6115,16.6178,16.599,16.6115,145600.0
2010-04-27 12:35:00,26.55,26.56,26.54,26.55,198800.0,16.6115,16.6178,16.6053,16.6115,198800.0
2010-04-27 12:40:00,26.55,26.58,26.55,26.58,207400.0,16.6115,16.6303,16.6115,16.6303,207400.0
2010-04-27 12:45:00,26.58,26.61,26.57,26.59,135600.0,16.6303,16.6491,16.6241,16.6366,135600.0
2010-04-27 12:50:00,26.59,26.61,26.58,26.59,140400.0,16.6366,16.6491,16.6303,16.6366,140400.0
2010-04-27 12:55:00,26.59,26.62,26.59,26.62,115000.0,16.6366,16.6553,16.6366,16.6553,115000.0
2010-04-27 13:00:00,26.62,26.64,26.61,26.63,137000.0,16.6553,16.6679,16.6491,16.6616,137000.0
2010-04-27 13:05:00,26.63,26.65,26.61,26.63,163800.0,16.6616,16.6741,16.6491,16.6616,163800.0
2010-04-27 13:10:00,26.64,26.65,26.62,26.64,93800.0,16.6679,16.6741,16.6553,16.6679,93800.0
2010-04-27 13:15:00,26.64,26.7,26.64,26.68,135400.0,16.6679,16.7054,16.6679,16.6929,135400.0
2010-04-27 13:20:00,26.69,26.69,26.65,26.66,169400.0,16.6991,16.6991,16.6741,16.6804,169400.0
2010-04-27 13:25:00,26.66,26.66,26.63,26.65,184400.0,16.6804,16.6804,16.6616,16.6741,184400.0
2010-04-27 13:30:00,26.65,26.65,26.61,26.61,155600.0,16.6741,16.6741,16.6491,16.6491,155600.0
2010-04-27 13:35:00,26.61,26.64,26.61,26.63,335000.0,16.6491,16.6679,16.6491,16.6616,335000.0
2010-04-27 13:40:00,26.63,26.65,26.63,26.65,300800.0,16.6616,16.6741,16.6616,16.6741,300800.0
2010-04-27 13:45:00,26.65,26.67,26.65,26.66,182000.0,16.6741,16.6866,16.6741,16.6804,182000.0
2010-04-27 13:50:00,26.67,26.68,26.66,26.67,136000.0,16.6866,16.6929,16.6804,16.6866,136000.0
2010-04-27 13:55:00,26.67,26.68,26.63,26.64,233400.0,16.6866,16.6929,16.6616,16.6679,233400.0
2010-04-27 14:00:00,26.64,26.66,26.61,26.61,198000.0,16.6679,16.6804,16.6491,16.6491,198000.0
2010-04-27 14:05:00,26.61,26.64,26.61,26.63,165000.0,16.6491,16.6679,16.6491,16.6616,165000.0
2010-04-27 14:10:00,26.64,26.65,26.63,26.65,44800.0,16.6679,16.6741,16.6616,16.6741,44800.0
2010-04-27 14:15:00,26.65,26.65,26.61,26.61,211400.0,16.6741,16.6741,16.6491,16.6491,211400.0
2010-04-27 14:20:00,26.61,26.62,26.6,26.62,129800.0,16.6491,16.6553,16.6428,16.6553,129800.0
2010-04-27 14:25:00,26.62,26.64,26.61,26.63,138200.0,16.6553,16.6679,16.6491,16.6616,138200.0
2010-04-27 14:30:00,26.63,26.64,26.62,26.63,100200.0,16.6616,16.6679,16.6553,16.6616,100200.0
2010-04-27 14:35:00,26.63,26.64,26.6,26.61,130600.0,16.6616,16.6679,16.6428,16.6491,130600.0
2010-04-27 14:40:00,26.61,26.63,26.6,26.62,128800.0,16.6491,16.6616,16.6428,16.6553,128800.0
2010-04-27 14:45:00,26.62,26.64,26.61,26.64,160800.0,16.6553,16.6679,16.6491,16.6679,160800.0
2010-04-27 14:50:00,26.63,26.64,26.61,26.63,603600.0,16.6616,16.6679,16.6491,16.6616,603600.0
2010-04-27 14:55:00,26.64,26.64,26.61,26.61,183400.0,16.6679,16.6679,16.6491,16.6491,183400.0
2010-04-27 15:00:00,26.62,26.64,26.61,26.61,291400.0,16.6553,16.6679,16.6491,16.6491,291400.0
2010-04-27 15:05:00,26.61,26.64,26.6,26.63,283800.0,16.6491,16.6679,16.6428,16.6616,283800.0
2010-04-27 15:10:00,26.63,26.64,26.61,26.63,192200.0,16.6616,16.6679,16.6491,16.6616,192200.0
2010-04-27 15:15:00,26.63,26.63,26.6,26.62,341200.0,16.6616,16.6616,16.6428,16.6553,341200.0
2010-04-27 15:20:00,26.62,26.63,26.61,26.61,196400.0,16.6553,16.6616,16.6491,16.6491,196400.0
2010-04-27 15:25:00,26.62,26.62,26.59,26.6,326800.0,16.6553,16.6553,16.6366,16.6428,326800.0
2010-04-27 15:30:00,26.6,26.6,26.54,26.54,498600.0,16.6428,16.6428,16.6053,16.6053,498600.0
2010-04-27 15:35:00,26.55,26.58,26.54,26.58,553800.0,16.6115,16.6303,16.6053,16.6303,553800.0
2010-04-27 15:40:00,26.58,26.58,26.53,26.54,538000.0,16.6303,16.6303,16.599,16.6053,538000.0
2010-04-27 15:45:00,26.54,26.55,26.5,26.52,907600.0,16.6053,16.6115,16.5803,16.5928,907600.0
2010-04-27 15:50:00,26.52,26.52,26.43,26.45,1491000.0,16.5928,16.5928,16.5365,16.549,1491000.0
2010-04-27 15:55:00,26.45,26.46,26.42,26.44,1229800.0,16.549,16.5552,16.5302,16.5427,1229800.0
2010-04-28 09:30:00,26.5,26.53,26.31,26.35,811800.0,16.5803,16.599,16.4614,16.4864,811800.0
2010-04-28 09:35:00,26.35,26.35,26.29,26.3,513800.0,16.4864,16.4864,16.4489,16.4551,513800.0
2010-04-28 09:40:00,26.3,26.31,26.28,26.31,445000.0,16.4551,16.4614,16.4426,16.4614,445000.0
2010-04-28 09:45:00,26.3,26.32,26.29,26.32,352200.0,16.4551,16.4676,16.4489,16.4676,352200.0
2010-04-28 09:50:00,26.31,26.42,26.3,26.42,600600.0,16.4614,16.5302,16.4551,16.5302,600600.0
2010-04-28 09:55:00,26.41,26.43,26.4,26.42,218000.0,16.5239,16.5365,16.5177,16.5302,218000.0
2010-04-28 10:00:00,26.42,26.5,26.42,26.49,591800.0,16.5302,16.5803,16.5302,16.574,591800.0
2010-04-28 10:05:00,26.5,26.56,26.49,26.55,329000.0,16.5803,16.6178,16.574,16.6115,329000.0
2010-04-28 10:10:00,26.55,26.55,26.5,26.5,416400.0,16.6115,16.6115,16.5803,16.5803,416400.0
2010-04-28 10:15:00,26.5,26.5,26.48,26.49,350800.0,16.5803,16.5803,16.5677,16.574,350800.0
2010-04-28 10:20:00,26.49,26.52,26.49,26.5,368800.0,16.574,16.5928,16.574,16.5803,368800.0
2010-04-28 10:25:00,26.5,26.51,26.47,26.5,381600.0,16.5803,16.5865,16.5615,16.5803,381600.0
2010-04-28 10:30:00,26.5,26.5,26.47,26.47,403000.0,16.5803,16.5803,16.5615,16.5615,403000.0
2010-04-28 10:35:00,26.48,26.5,26.45,26.45,424800.0,16.5677,16.5803,16.549,16.549,424800.0
2010-04-28 10:40:00,26.45,26.46,26.44,26.45,392200.0,16.549,16.5552,16.5427,16.549,392200.0
2010-04-28 10:45:00,26.45,26.47,26.43,26.43,283200.0,16.549,16.5615,16.5365,16.5365,283200.0
2010-04-28 10:50:00,26.43,26.56,26.43,26.55,289800.0,16.5365,16.6178,16.5365,16.6115,289800.0
2010-04-28 10:55:00,26.56,26.56,26.49,26.5,637000.0,16.6178,16.6178,16.574,16.5803,637000.0
2010-04-28 11:00:00,26.51,26.52,26.5,26.5,195400.0,16.5865,16.5928,16.5803,16.5803,195400.0
2010-04-28 11:05:00,26.5,26.57,26.5,26.52,276200.0,16.5803,16.6241,16.5803,16.5928,276200.0
2010-04-28 11:10:00,26.52,26.54,26.5,26.54,435800.0,16.5928,16.6053,16.5803,16.6053,435800.0
2010-04-28 11:15:00,26.53,26.57,26.53,26.56,195200.0,16.599,16.6241,16.599,16.6178,195200.0
2010-04-28 11:20:00,26.56,26.58,26.55,26.58,182200.0,16.6178,16.6303,16.6115,16.6303,182200.0
2010-04-28 11:25:00,26.58,26.6,26.52,26.58,1200600.0,16.6303,16.6428,16.5928,16.6303,1200600.0
2010-04-28 11:30:00,26.57,26.59,26.51,26.53,590000.0,16.6241,16.6366,16.5865,16.599,590000.0
2010-04-28 11:35:00,26.53,26.54,26.43,26.47,633000.0,16.599,16.6053,16.5365,16.5615,633000.0
2010-04-28 11:40:00,26.47,26.51,26.46,26.49,680400.0,16.5615,16.5865,16.5552,16.574,680400.0
2010-04-28 11:45:00,26.49,26.49,26.45,26.45,227400.0,16.574,16.574,16.549,16.549,227400.0
2010-04-28 11:50:00,26.46,26.5,26.44,26.5,191800.0,16.5552,16.5803,16.5427,16.5803,191800.0
2010-04-28 11:55:00,26.5,26.53,26.5,26.52,94800.0,16.5803,16.599,16.5803,16.5928,94800.0
2010-04-28 12:00:00,26.52,26.55,26.52,26.55,215200.0,16.5928,16.6115,16.5928,16.6115,215200.0
2010-04-28 12:05:00,26.54,26.54,26.5,26.52,162800.0,16.6053,16.6053,16.5803,16.5928,162800.0
2010-04-28 12:10:00,26.52,26.6,26.52,26.6,350800.0,16.5928,16.6428,16.5928,16.6428,350800.0
2010-04-28 12:15:00,26.6,26.64,26.59,26.63,332800.0,16.6428,16.6679,16.6366,16.6616,332800.0
2010-04-28 12:20:00,26.63,26.68,26.63,26.65,304000.0,16.6616,16.6929,16.6616,16.6741,304000.0
2010-04-28 12:25:00,26.65,26.68,26.64,26.67,175200.0,16.6741,16.6929,16.6679,16.6866,175200.0
2010-04-28 12:30:00,26.67,26.69,26.66,26.67,105000.0,16.6866,16.6991,16.6804,16.6866,105000.0
2010-04-28 12:35:00,26.67,26.67,26.64,26.66,204000.0,16.6866,16.6866,16.6679,16.6804,204000.0
2010-04-28 12:40:00,26.66,26.68,26.64,26.68,227600.0,16.6804,16.6929,16.6679,16.6929,227600.0
2010-04-28 12:45:00,26.68,26.68,26.66,26.66,73800.0,16.6929,16.6929,16.6804,16.6804,73800.0
2010-04-28 12:50:00,26.66,26.68,26.66,26.68,52800.0,16.6804,16.6929,16.6804,16.6929,52800.0
2010-04-28 12:55:00,26.68,26.7,26.68,26.7,95200.0,16.6929,16.7054,16.6929,16.7054,95200.0
2010-04-28 13:00:00,26.7,26.72,26.7,26.71,145000.0,16.7054,16.7179,16.7054,16.7117,145000.0
2010-04-28 13:05:00,26.71,26.71,26.68,26.68,102600.0,16.7117,16.7117,16.6929,16.6929,102600.0
2010-04-28 13:10:00,26.69,26.71,26.68,26.7,188400.0,16.6991,16.7117,16.6929,16.7054,188400.0
2010-04-28 13:15:00,26.7,26.72,26.7,26.71,159400.0,16.7054,16.7179,16.7054,16.7117,159400.0
2010-04-28 13:20:00,26.71,26.73,26.7,26.7,133000.0,16.7117,16.7242,16.7054,16.7054,133000.0
2010-04-28 13:25:00,26.7,26.72,26.69,26.7,217600.0,16.7054,16.7179,16.6991,16.7054,217600.0
2010-04-28 13:30:00,26.71,26.72,26.7,26.71,161600.0,16.7117,16.7179,16.7054,16.7117,161600.0
2010-04-28 13:35:00,26.71,26.72,26.7,26.7,222000.0,16.7117,16.7179,16.7054,16.7054,222000.0
2010-04-28 13:40:00,26.7,26.7,26.68,26.7,110600.0,16.7054,16.7054,16.6929,16.7054,110600.0
2010-04-28 13:45:00,26.7,26.7,26.69,26.69,107200.0,16.7054,16.7054,16.6991,16.6991,107200.0
2010-04-28 13:50:00,26.69,26.7,26.66,26.67,157800.0,16.6991,16.7054,16.6804,16.6866,157800.0
2010-04-28 13:55:00,26.67,26.67,26.66,26.66,123200.0,16.6866,16.6866,16.6804,16.6804,123200.0
2010-04-28 14:00:00,26.66,26.69,26.65,26.69,215000.0,16.6804,16.6991,16.6741,16.6991,215000.0
2010-04-28 14:05:00,26.69,26.7,26.68,26.7,103600.0,16.6991,16.7054,16.6929,16.7054,103600.0
2010-04-28 14:10:00,26.7,26.7,26.68,26.68,200200.0,16.7054,16.7054,16.6929,16.6929,200200.0
2010-04-28 14:15:00,26.69,26.71,26.67,26.68,234400.0,16.6991,16.7117,16.6866,16.6929,234400.0
2010-04-28 14:20:00,26.68,26.74,26.68,26.73,365200.0,16.6929,16.7304,16.6929,16.7242,365200.0
2010-04-28 14:25:00,26.72,26.79,26.72,26.74,314400.0,16.7179,16.7617,16.7179,16.7304,314400.0
2010-04-28 14:30:00,26.74,26.75,26.71,26.73,251800.0,16.7304,16.7367,16.7117,16.7242,251800.0
2010-04-28 14:35:00,26.73,26.75,26.71,26.72,165800.0,16.7242,16.7367,16.7117,16.7179,165800.0
2010-04-28 14:40:00,26.72,26.73,26.71,26.72,139600.0,16.7179,16.7242,16.7117,16.7179,139600.0
2010-04-28 14:45:00,26.73,26.74,26.68,26.68,277200.0,16.7242,16.7304,16.6929,16.6929,277200.0
2010-04-28 14:50:00,26.68,26.72,26.67,26.72,225000.0,16.6929,16.7179,16.6866,16.7179,225000.0
2010-04-28 14:55:00,26.72,26.75,26.71,26.74,204400.0,16.7179,16.7367,16.7117,16.7304,204400.0
2010-04-28 15:00:00,26.74,26.77,26.74,26.76,155600.0,16.7304,16.7492,16.7304,16.7429,155600.0
2010-04-28 15:05:00,26.75,26.76,26.7,26.71,159800.0,16.7367,16.7429,16.7054,16.7117,159800.0
2010-04-28 15:10:00,26.71,26.73,26.69,26.72,180200.0,16.7117,16.7242,16.6991,16.7179,180200.0
2010-04-28 15:15:00,26.72,26.74,26.7,26.73,204600.0,16.7179,16.7304,16.7054,16.7242,204600.0
2010-04-28 15:20:00,26.73,26.73,26.7,26.71,227000.0,16.7242,16.7242,16.7054,16.7117,227000.0
2010-04-28 15:25:00,26.7,26.72,26.7,26.71,133400.0,16.7054,16.7179,16.7054,16.7117,133400.0
2010-04-28 15:30:00,26.71,26.73,26.68,26.69,191800.0,16.7117,16.7242,16.6929,16.6991,191800.0
2010-04-28 15:35:00,26.7,26.7,26.66,26.68,215000.0,16.7054,16.7054,16.6804,16.6929,215000.0
2010-04-28 15:40:00,26.68,26.68,26.65,26.67,188800.0,16.6929,16.6929,16.6741,16.6866,188800.0
2010-04-28 15:45:00,26.66,26.68,26.63,26.68,748000.0,16.6804,16.6929,16.6616,16.6929,748000.0
2010-04-28 15:50:00,26.68,26.68,26.67,26.68,535200.0,16.6929,16.6929,16.6866,16.6929,535200.0
2010-04-28 15:55:00,26.68,26.7,26.68,26.69,861000.0,16.6929,16.7054,16.6929,16.6991,861000.0
2010-04-29 09:30:00,26.81,26.9,26.78,26.9,633600.0,16.7742,16.8305,16.7554,16.8305,633600.0
2010-04-29 09:35:00,26.91,27.0,26.9,26.99,385800.0,16.8368,16.8931,16.8305,16.8868,385800.0
2010-04-29 09:40:00,26.99,27.06,26.98,27.04,927600.0,16.8868,16.9306,16.8806,16.9181,927600.0
2010-04-29 09:45:00,27.04,27.1,27.02,27.08,402800.0,16.9181,16.9557,16.9056,16.9431,402800.0
2010-04-29 09:50:00,27.08,27.09,27.05,27.07,357200.0,16.9431,16.9494,16.9244,16.9369,357200.0
2010-04-29 09:55:00,27.07,27.07,26.94,26.94,214200.0,16.9369,16.9369,16.8556,16.8556,214200.0
2010-04-29 10:00:00,26.94,26.96,26.91,26.96,203200.0,16.8556,16.8681,16.8368,16.8681,203200.0
2010-04-29 10:05:00,26.96,26.98,26.88,26.88,234200.0,16.8681,16.8806,16.818,16.818,234200.0
2010-04-29 10:10:00,26.88,26.89,26.88,26.89,153200.0,16.818,16.8243,16.818,16.8243,153200.0
2010-04-29 10:15:00,26.89,26.93,26.87,26.93,139400.0,16.8243,16.8493,16.8118,16.8493,139400.0
2010-04-29 10:20:00,26.93,27.01,26.93,27.0,351200.0,16.8493,16.8994,16.8493,16.8931,351200.0
2010-04-29 10:25:00,27.0,27.0,26.97,26.99,265600.0,16.8931,16.8931,16.8743,16.8868,265600.0
2010-04-29 10:30:00,26.99,27.0,26.96,26.98,197600.0,16.8868,16.8931,16.8681,16.8806,197600.0
2010-04-29 10:35:00,26.98,27.01,26.97,27.0,415200.0,16.8806,16.8994,16.8743,16.8931,415200.0
2010-04-29 10:40:00,27.0,27.0,26.96,26.99,153200.0,16.8931,16.8931,16.8681,16.8868,153200.0
2010-04-29 10:45:00,26.99,27.0,26.98,26.99,133400.0,16.8868,16.8931,16.8806,16.8868,133400.0
2010-04-29 10:50:00,26.98,26.99,26.95,26.95,218000.0,16.8806,16.8868,16.8618,16.8618,218000.0
2010-04-29 10:55:00,26.95,26.96,26.93,26.93,164200.0,16.8618,16.8681,16.8493,16.8493,164200.0
2010-04-29 11:00:00,26.93,26.97,26.93,26.93,285800.0,16.8493,16.8743,16.8493,16.8493,285800.0
2010-04-29 11:05:00,26.94,26.96,26.93,26.96,191200.0,16.8556,16.8681,16.8493,16.8681,191200.0
2010-04-29 11:10:00,26.96,26.97,26.95,26.97,147600.0,16.8681,16.8743,16.8618,16.8743,147600.0
2010-04-29 11:15:00,26.96,26.97,26.93,26.96,175400.0,16.8681,16.8743,16.8493,16.8681,175400.0
2010-04-29 11:20:00,26.96,26.98,26.95,26.97,104600.0,16.8681,16.8806,16.8618,16.8743,104600.0
2010-04-29 11:25:00,26.96,26.99,26.96,26.99,123400.0,16.8681,16.8868,16.8681,16.8868,123400.0
2010-04-29 11:30:00,27.0,27.03,26.97,27.02,187000.0,16.8931,16.9119,16.8743,16.9056,187000.0
2010-04-29 11:35:00,27.02,27.03,26.99,27.0,118400.0,16.9056,16.9119,16.8868,16.8931,118400.0
2010-04-29 11:40:00,26.99,27.0,26.99,27.0,88400.0,16.8868,16.8931,16.8868,16.8931,88400.0
2010-04-29 11:45:00,27.0,27.0,26.97,26.98,59600.0,16.8931,16.8931,16.8743,16.8806,59600.0
2010-04-29 11:50:00,26.97,26.99,26.97,26.98,127400.0,16.8743,16.8868,16.8743,16.8806,127400.0
2010-04-29 11:55:00,26.98,27.04,26.98,27.03,142400.0,16.8806,16.9181,16.8806,16.9119,142400.0
2010-04-29 12:00:00,27.03,27.06,27.02,27.05,200800.0,16.9119,16.9306,16.9056,16.9244,200800.0
2010-04-29 12:05:00,27.05,27.05,27.0,27.01,127600.0,16.9244,16.9244,16.8931,16.8994,127600.0
2010-04-29 12:10:00,27.02,27.02,26.98,26.98,59600.0,16.9056,16.9056,16.8806,16.8806,59600.0
2010-04-29 12:15:00,26.99,27.0,26.98,27.0,65200.0,16.8868,16.8931,16.8806,16.8931,65200.0
2010-04-29 12:20:00,26.99,27.0,26.98,26.99,89600.0,16.8868,16.8931,16.8806,16.8868,89600.0
2010-04-29 12:25:00,26.99,27.0,26.99,26.99,77000.0,16.8868,16.8931,16.8868,16.8868,77000.0
2010-04-29 12:30:00,27.0,27.02,26.98,27.02,118000.0,16.8931,16.9056,16.8806,16.9056,118000.0
2010-04-29 12:35:00,27.02,27.02,27.0,27.01,28800.0,16.9056,16.9056,16.8931,16.8994,28800.0
2010-04-29 12:40:00,27.01,27.06,27.0,27.05,125400.0,16.8994,16.9306,16.8931,16.9244,125400.0
2010-04-29 12:45:00,27.04,27.06,27.03,27.06,153000.0,16.9181,16.9306,16.9119,16.9306,153000.0
2010-04-29 12:50:00,27.06,27.07,27.04,27.04,115800.0,16.9306,16.9369,16.9181,16.9181,115800.0
2010-04-29 12:55:00,27.04,27.05,27.02,27.04,66000.0,16.9181,16.9244,16.9056,16.9181,66000.0
2010-04-29 13:00:00,27.04,27.06,27.04,27.04,159800.0,16.9181,16.9306,16.9181,16.9181,159800.0
2010-04-29 13:05:00,27.04,27.04,27.02,27.03,216800.0,16.9181,16.9181,16.9056,16.9119,216800.0
2010-04-29 13:10:00,27.03,27.04,27.02,27.02,99000.0,16.9119,16.9181,16.9056,16.9056,99000.0
2010-04-29 13:15:00,27.02,27.06,27.02,27.03,126200.0,16.9056,16.9306,16.9056,16.9119,126200.0
2010-04-29 13:20:00,27.03,27.05,27.02,27.05,134000.0,16.9119,16.9244,16.9056,16.9244,134000.0
2010-04-29 13:25:00,27.04,27.04,27.0,27.01,108400.0,16.9181,16.9181,16.8931,16.8994,108400.0
2010-04-29 13:30:00,27.01,27.01,26.99,27.0,199800.0,16.8994,16.8994,16.8868,16.8931,199800.0
2010-04-29 13:35:00,27.0,27.05,26.99,27.05,131200.0,16.8931,16.9244,16.8868,16.9244,131200.0
2010-04-29 13:40:00,27.05,27.05,27.02,27.02,98000.0,16.9244,16.9244,16.9056,16.9056,98000.0
2010-04-29 13:45:00,27.02,27.05,27.02,27.05,81200.0,16.9056,16.9244,16.9056,16.9244,81200.0
2010-04-29 13:50:00,27.05,27.05,27.03,27.04,113200.0,16.9244,16.9244,16.9119,16.9181,113200.0
2010-04-29 13:55:00,27.04,27.06,27.03,27.05,149400.0,16.9181,16.9306,16.9119,16.9244,149400.0
2010-04-29 14:00:00,27.05,27.06,27.03,27.05,150200.0,16.9244,16.9306,16.9119,16.9244,150200.0
2010-04-29 14:05:00,27.06,27.06,27.04,27.06,80400.0,16.9306,16.9306,16.9181,16.9306,80400.0
2010-04-29 14:10:00,27.06,27.06,27.04,27.05,158000.0,16.9306,16.9306,16.9181,16.9244,158000.0
2010-04-29 14:15:00,27.05,27.05,27.02,27.02,70400.0,16.9244,16.9244,16.9056,16.9056,70400.0
2010-04-29 14:20:00,27.02,27.03,27.02,27.02,81800.0,16.9056,16.9119,16.9056,16.9056,81800.0
2010-04-29 14:25:00,27.02,27.03,27.0,27.02,166600.0,16.9056,16.9119,16.8931,16.9056,166600.0
2010-04-29 14:30:00,27.02,27.02,27.0,27.02,90000.0,16.9056,16.9056,16.8931,16.9056,90000.0
2010-04-29 14:35:00,27.02,27.04,27.02,27.03,195600.0,16.9056,16.9181,16.9056,16.9119,195600.0
2010-04-29 14:40:00,27.03,27.05,27.02,27.02,151200.0,16.9119,16.9244,16.9056,16.9056,151200.0
2010-04-29 14:45:00,27.03,27.05,27.0,27.03,111200.0,16.9119,16.9244,16.8931,16.9119,111200.0
2010-04-29 14:50:00,27.04,27.04,27.0,27.01,217200.0,16.9181,16.9181,16.8931,16.8994,217200.0
2010-04-29 14:55:00,27.0,27.0,26.99,27.0,81200.0,16.8931,16.8931,16.8868,16.8931,81200.0
2010-04-29 15:00:00,26.99,27.0,26.96,26.99,249400.0,16.8868,16.8931,16.8681,16.8868,249400.0
2010-04-29 15:05:00,26.99,27.0,26.96,26.97,265600.0,16.8868,16.8931,16.8681,16.8743,265600.0
2010-04-29 15:10:00,26.97,26.97,26.95,26.95,126200.0,16.8743,16.8743,16.8618,16.8618,126200.0
2010-04-29 15:15:00,26.95,26.96,26.95,26.95,133400.0,16.8618,16.8681,16.8618,16.8618,133400.0
2010-04-29 15:20:00,26.95,26.95,26.95,26.95,111800.0,16.8618,16.8618,16.8618,16.8618,111800.0
2010-04-29 15:25:00,26.95,26.97,26.93,26.96,422400.0,16.8618,16.8743,16.8493,16.8681,422400.0
2010-04-29 15:30:00,26.97,26.97,26.95,26.95,371000.0,16.8743,16.8743,16.8618,16.8618,371000.0
2010-04-29 15:35:00,26.95,26.96,26.95,26.95,215400.0,16.8618,16.8681,16.8618,16.8618,215400.0
2010-04-29 15:40:00,26.95,26.95,26.95,26.95,136600.0,16.8618,16.8618,16.8618,16.8618,136600.0
2010-04-29 15:45:00,26.95,26.95,26.9,26.9,531000.0,16.8618,16.8618,16.8305,16.8305,531000.0
2010-04-29 15:50:00,26.9,26.93,26.89,26.9,457000.0,16.8305,16.8493,16.8243,16.8305,457000.0
2010-04-29 15:55:00,26.9,26.9,26.84,26.87,1169800.0,16.8305,16.8305,16.793,16.8118,1169800.0
2010-04-30 09:30:00,26.81,26.96,26.81,26.93,360800.0,16.7742,16.8681,16.7742,16.8493,360800.0
2010-04-30 09:35:00,26.92,26.95,26.89,26.95,295800.0,16.843,16.8618,16.8243,16.8618,295800.0
2010-04-30 09:40:00,26.94,26.97,26.91,26.94,332200.0,16.8556,16.8743,16.8368,16.8556,332200.0
2010-04-30 09:45:00,26.93,26.95,26.9,26.9,152400.0,16.8493,16.8618,16.8305,16.8305,152400.0
2010-04-30 09:50:00,26.9,26.94,26.88,26.91,142400.0,16.8305,16.8556,16.818,16.8368,142400.0
2010-04-30 09:55:00,26.91,26.93,26.89,26.91,151200.0,16.8368,16.8493,16.8243,16.8368,151200.0
2010-04-30 10:00:00,26.91,26.94,26.89,26.9,297000.0,16.8368,16.8556,16.8243,16.8305,297000.0
2010-04-30 10:05:00,26.9,26.92,26.88,26.89,620800.0,16.8305,16.843,16.818,16.8243,620800.0
2010-04-30 10:10:00,26.88,26.98,26.86,26.93,360400.0,16.818,16.8806,16.8055,16.8493,360400.0
2010-04-30 10:15:00,26.93,26.93,26.87,26.9,259600.0,16.8493,16.8493,16.8118,16.8305,259600.0
2010-04-30 10:20:00,26.89,26.91,26.88,26.9,154400.0,16.8243,16.8368,16.818,16.8305,154400.0
2010-04-30 10:25:00,26.9,26.9,26.86,26.86,95400.0,16.8305,16.8305,16.8055,16.8055,95400.0
2010-04-30 10:30:00,26.87,26.9,26.86,26.9,130400.0,16.8118,16.8305,16.8055,16.8305,130400.0
2010-04-30 10:35:00,26.9,26.91,26.89,26.9,153000.0,16.8305,16.8368,16.8243,16.8305,153000.0
2010-04-30 10:40:00,26.9,26.97,26.89,26.95,210800.0,16.8305,16.8743,16.8243,16.8618,210800.0
2010-04-30 10:45:00,26.95,26.98,26.94,26.97,301000.0,16.8618,16.8806,16.8556,16.8743,301000.0
2010-04-30 10:50:00,26.97,26.97,26.92,26.95,173800.0,16.8743,16.8743,16.843,16.8618,173800.0
2010-04-30 10:55:00,26.95,26.97,26.93,26.93,125400.0,16.8618,16.8743,16.8493,16.8493,125400.0
2010-04-30 11:00:00,26.93,26.97,26.93,26.96,147400.0,16.8493,16.8743,16.8493,16.8681,147400.0
2010-04-30 11:05:00,26.96,26.96,26.91,26.91,89400.0,16.8681,16.8681,16.8368,16.8368,89400.0
2010-04-30 11:10:00,26.91,26.96,26.91,26.96,109800.0,16.8368,16.8681,16.8368,16.8681,109800.0
2010-04-30 11:15:00,26.96,26.96,26.93,26.93,99600.0,16.8681,16.8681,16.8493,16.8493,99600.0
2010-04-30 11:20:00,26.93,26.95,26.91,26.93,79800.0,16.8493,16.8618,16.8368,16.8493,79800.0
2010-04-30 11:25:00,26.94,26.96,26.92,26.93,289400.0,16.8556,16.8681,16.843,16.8493,289400.0
2010-04-30 11:30:00,26.93,26.96,26.93,26.95,214000.0,16.8493,16.8681,16.8493,16.8618,214000.0
2010-04-30 11:35:00,26.95,26.98,26.95,26.97,85400.0,16.8618,16.8806,16.8618,16.8743,85400.0
2010-04-30 11:40:00,26.98,26.98,26.95,26.98,101600.0,16.8806,16.8806,16.8618,16.8806,101600.0
2010-04-30 11:45:00,26.97,26.98,26.97,26.98,218400.0,16.8743,16.8806,16.8743,16.8806,218400.0
2010-04-30 11:50:00,26.98,26.98,26.95,26.96,100000.0,16.8806,16.8806,16.8618,16.8681,100000.0
2010-04-30 11:55:00,26.96,26.98,26.95,26.98,53000.0,16.8681,16.8806,16.8618,16.8806,53000.0
2010-04-30 12:00:00,26.98,26.98,26.95,26.96,75600.0,16.8806,16.8806,16.8618,16.8681,75600.0
2010-04-30 12:05:00,26.96,26.97,26.9,26.92,118600.0,16.8681,16.8743,16.8305,16.843,118600.0
2010-04-30 12:10:00,26.92,26.93,26.91,26.91,133000.0,16.843,16.8493,16.8368,16.8368,133000.0
2010-04-30 12:15:00,26.91,26.92,26.87,26.89,191000.0,16.8368,16.843,16.8118,16.8243,191000.0
2010-04-30 12:20:00,26.88,26.88,26.83,26.85,288600.0,16.818,16.818,16.7867,16.7992,288600.0
2010-04-30 12:25:00,26.85,26.86,26.83,26.85,136400.0,16.7992,16.8055,16.7867,16.7992,136400.0
2010-04-30 12:30:00,26.85,26.88,26.84,26.87,135400.0,16.7992,16.818,16.793,16.8118,135400.0
2010-04-30 12:35:00,26.87,26.89,26.85,26.86,241200.0,16.8118,16.8243,16.7992,16.8055,241200.0
2010-04-30 12:40:00,26.86,26.91,26.86,26.9,227000.0,16.8055,16.8368,16.8055,16.8305,227000.0
2010-04-30 12:45:00,26.9,26.93,26.9,26.93,580600.0,16.8305,16.8493,16.8305,16.8493,580600.0
2010-04-30 12:50:00,26.93,26.95,26.92,26.92,217800.0,16.8493,16.8618,16.843,16.843,217800.0
2010-04-30 12:55:00,26.92,26.93,26.86,26.88,278000.0,16.843,16.8493,16.8055,16.818,278000.0
2010-04-30 13:00:00,26.88,26.88,26.86,26.88,121200.0,16.818,16.818,16.8055,16.818,121200.0
2010-04-30 13:05:00,26.88,26.88,26.85,26.86,126000.0,16.818,16.818,16.7992,16.8055,126000.0
2010-04-30 13:10:00,26.86,26.88,26.86,26.88,70200.0,16.8055,16.818,16.8055,16.818,70200.0
2010-04-30 13:15:00,26.88,26.9,26.87,26.9,138800.0,16.818,16.8305,16.8118,16.8305,138800.0
2010-04-30 13:20:00,26.89,26.9,26.88,26.9,113200.0,16.8243,16.8305,16.818,16.8305,113200.0
2010-04-30 13:25:00,26.9,26.9,26.86,26.87,120000.0,16.8305,16.8305,16.8055,16.8118,120000.0
2010-04-30 13:30:00,26.87,26.88,26.86,26.86,69400.0,16.8118,16.818,16.8055,16.8055,69400.0
2010-04-30 13:35:00,26.86,26.86,26.84,26.85,132200.0,16.8055,16.8055,16.793,16.7992,132200.0
2010-04-30 13:40:00,26.85,26.87,26.85,26.87,86400.0,16.7992,16.8118,16.7992,16.8118,86400.0
2010-04-30 13:45:00,26.87,26.88,26.85,26.86,88600.0,16.8118,16.818,16.7992,16.8055,88600.0
2010-04-30 13:50:00,26.86,26.87,26.84,26.85,81200.0,16.8055,16.8118,16.793,16.7992,81200.0
2010-04-30 13:55:00,26.86,26.86,26.85,26.85,58400.0,16.8055,16.8055,16.7992,16.7992,58400.0
2010-04-30 14:00:00,26.85,26.86,26.83,26.85,172400.0,16.7992,16.8055,16.7867,16.7992,172400.0
2010-04-30 14:05:00,26.84,26.86,26.84,26.85,107200.0,16.793,16.8055,16.793,16.7992,107200.0
2010-04-30 14:10:00,26.85,26.88,26.83,26.87,154400.0,16.7992,16.818,16.7867,16.8118,154400.0
2010-04-30 14:15:00,26.87,26.89,26.86,26.88,313400.0,16.8118,16.8243,16.8055,16.818,313400.0
2010-04-30 14:20:00,26.88,26.89,26.86,26.88,111000.0,16.818,16.8243,16.8055,16.818,111000.0
2010-04-30 14:25:00,26.88,26.89,26.87,26.89,75600.0,16.818,16.8243,16.8118,16.8243,75600.0
2010-04-30 14:30:00,26.88,26.89,26.85,26.86,292200.0,16.818,16.8243,16.7992,16.8055,292200.0
2010-04-30 14:35:00,26.86,26.86,26.83,26.83,197000.0,16.8055,16.8055,16.7867,16.7867,197000.0
2010-04-30 14:40:00,26.84,26.84,26.79,26.83,221200.0,16.793,16.793,16.7617,16.7867,221200.0
2010-04-30 14:45:00,26.83,26.85,26.82,26.83,106800.0,16.7867,16.7992,16.7805,16.7867,106800.0
2010-04-30 14:50:00,26.83,26.85,26.83,26.85,93400.0,16.7867,16.7992,16.7867,16.7992,93400.0
2010-04-30 14:55:00,26.85,26.85,26.82,26.83,91200.0,16.7992,16.7992,16.7805,16.7867,91200.0
2010-04-30 15:00:00,26.83,26.84,26.82,26.82,149600.0,16.7867,16.793,16.7805,16.7805,149600.0
2010-04-30 15:05:00,26.82,26.85,26.8,26.85,245600.0,16.7805,16.7992,16.768,16.7992,245600.0
2010-04-30 15:10:00,26.84,26.88,26.83,26.86,217800.0,16.793,16.818,16.7867,16.8055,217800.0
2010-04-30 15:15:00,26.86,26.87,26.85,26.87,137000.0,16.8055,16.8118,16.7992,16.8118,137000.0
2010-04-30 15:20:00,26.87,26.87,26.82,26.83,289000.0,16.8118,16.8118,16.7805,16.7867,289000.0
2010-04-30 15:25:00,26.82,26.83,26.8,26.82,165600.0,16.7805,16.7867,16.768,16.7805,165600.0
2010-04-30 15:30:00,26.82,26.83,26.8,26.83,200200.0,16.7805,16.7867,16.768,16.7867,200200.0
2010-04-30 15:35:00,26.83,26.84,26.82,26.83,306200.0,16.7867,16.793,16.7805,16.7867,306200.0
2010-04-30 15:40:00,26.83,26.83,26.79,26.8,359000.0,16.7867,16.7867,16.7617,16.768,359000.0
2010-04-30 15:45:00,26.8,26.8,26.76,26.78,434600.0,16.768,16.768,16.7429,16.7554,434600.0
2010-04-30 15:50:00,26.78,26.78,26.75,26.76,444000.0,16.7554,16.7554,16.7367,16.7429,444000.0
2010-04-30 15:55:00,26.76,26.77,26.7,26.71,997000.0,16.7429,16.7492,16.7054,16.7117,997000.0
2010-05-03 09:30:00,26.86,26.86,26.68,26.71,426200.0,16.8055,16.8055,16.6929,16.7117,426200.0
2010-05-03 09:35:00,26.71,26.72,26.63,26.72,271600.0,16.7117,16.7179,16.6616,16.7179,271600.0
2010-05-03 09:40:00,26.72,26.74,26.71,26.73,111600.0,16.7179,16.7304,16.7117,16.7242,111600.0
2010-05-03 09:45:00,26.73,26.74,26.72,26.72,92000.0,16.7242,16.7304,16.7179,16.7179,92000.0
2010-05-03 09:50:00,26.73,26.73,26.68,26.71,138600.0,16.7242,16.7242,16.6929,16.7117,138600.0
2010-05-03 09:55:00,26.71,26.78,26.71,26.77,128600.0,16.7117,16.7554,16.7117,16.7492,128600.0
2010-05-03 10:00:00,26.78,26.8,26.73,26.74,147200.0,16.7554,16.768,16.7242,16.7304,147200.0
2010-05-03 10:05:00,26.74,26.75,26.73,26.73,98000.0,16.7304,16.7367,16.7242,16.7242,98000.0
2010-05-03 10:10:00,26.73,26.75,26.73,26.73,98000.0,16.7242,16.7367,16.7242,16.7242,98000.0
2010-05-03 10:15:00,26.73,26.75,26.71,26.74,96000.0,16.7242,16.7367,16.7117,16.7304,96000.0
2010-05-03 10:20:00,26.75,26.75,26.72,26.73,173800.0,16.7367,16.7367,16.7179,16.7242,173800.0
2010-05-03 10:25:00,26.73,26.74,26.68,26.68,138000.0,16.7242,16.7304,16.6929,16.6929,138000.0
2010-05-03 10:30:00,26.68,26.7,26.68,26.7,127800.0,16.6929,16.7054,16.6929,16.7054,127800.0
2010-05-03 10:35:00,26.7,26.73,26.68,26.72,138600.0,16.7054,16.7242,16.6929,16.7179,138600.0
2010-05-03 10:40:00,26.72,26.74,26.71,26.73,94000.0,16.7179,16.7304,16.7117,16.7242,94000.0
2010-05-03 10:45:00,26.74,26.75,26.73,26.74,97400.0,16.7304,16.7367,16.7242,16.7304,97400.0
2010-05-03 10:50:00,26.75,26.77,26.73,26.76,201000.0,16.7367,16.7492,16.7242,16.7429,201000.0
2010-05-03 10:55:00,26.76,26.78,26.75,26.77,126800.0,16.7429,16.7554,16.7367,16.7492,126800.0
2010-05-03 11:00:00,26.77,26.8,26.75,26.79,160200.0,16.7492,16.768,16.7367,16.7617,160200.0
2010-05-03 11:05:00,26.78,26.79,26.74,26.74,171000.0,16.7554,16.7617,16.7304,16.7304,171000.0
2010-05-03 11:10:00,26.74,26.75,26.73,26.74,161800.0,16.7304,16.7367,16.7242,16.7304,161800.0
2010-05-03 11:15:00,26.74,26.75,26.73,26.73,129600.0,16.7304,16.7367,16.7242,16.7242,129600.0
2010-05-03 11:20:00,26.74,26.74,26.72,26.74,257800.0,16.7304,16.7304,16.7179,16.7304,257800.0
2010-05-03 11:25:00,26.74,26.74,26.7,26.72,263000.0,16.7304,16.7304,16.7054,16.7179,263000.0
2010-05-03 11:30:00,26.72,26.73,26.72,26.72,136600.0,16.7179,16.7242,16.7179,16.7179,136600.0
2010-05-03 11:35:00,26.72,26.73,26.7,26.71,112200.0,16.7179,16.7242,16.7054,16.7117,112200.0
2010-05-03 11:40:00,26.71,26.72,26.7,26.72,75800.0,16.7117,16.7179,16.7054,16.7179,75800.0
2010-05-03 11:45:00,26.72,26.75,26.72,26.73,234400.0,16.7179,16.7367,16.7179,16.7242,234400.0
2010-05-03 11:50:00,26.73,26.74,26.73,26.73,94200.0,16.7242,16.7304,16.7242,16.7242,94200.0
2010-05-03 11:55:00,26.73,26.74,26.71,26.72,110400.0,16.7242,16.7304,16.7117,16.7179,110400.0
2010-05-03 12:00:00,26.72,26.73,26.71,26.73,50400.0,16.7179,16.7242,16.7117,16.7242,50400.0
2010-05-03 12:05:00,26.73,26.73,26.71,26.72,104200.0,16.7242,16.7242,16.7117,16.7179,104200.0
2010-05-03 12:10:00,26.72,26.73,26.7,26.72,118800.0,16.7179,16.7242,16.7054,16.7179,118800.0
2010-05-03 12:15:00,26.72,26.73,26.71,26.73,99400.0,16.7179,16.7242,16.7117,16.7242,99400.0
2010-05-03 12:20:00,26.73,26.8,26.73,26.78,383600.0,16.7242,16.768,16.7242,16.7554,383600.0
2010-05-03 12:25:00,26.78,26.85,26.78,26.84,181800.0,16.7554,16.7992,16.7554,16.793,181800.0
2010-05-03 12:30:00,26.84,26.85,26.82,26.83,311400.0,16.793,16.7992,16.7805,16.7867,311400.0
2010-05-03 12:35:00,26.83,26.83,26.81,26.83,260400.0,16.7867,16.7867,16.7742,16.7867,260400.0
2010-05-03 12:40:00,26.83,26.83,26.82,26.83,116600.0,16.7867,16.7867,16.7805,16.7867,116600.0
2010-05-03 12:45:00,26.83,26.89,26.83,26.88,173000.0,16.7867,16.8243,16.7867,16.818,173000.0
2010-05-03 12:50:00,26.88,26.89,26.86,26.86,132400.0,16.818,16.8243,16.8055,16.8055,132400.0
2010-05-03 12:55:00,26.86,26.91,26.86,26.91,252000.0,16.8055,16.8368,16.8055,16.8368,252000.0
2010-05-03 13:00:00,26.91,26.91,26.87,26.88,130200.0,16.8368,16.8368,16.8118,16.818,130200.0
2010-05-03 13:05:00,26.87,26.9,26.87,26.89,138800.0,16.8118,16.8305,16.8118,16.8243,138800.0
2010-05-03 13:10:00,26.9,26.92,26.89,26.9,156200.0,16.8305,16.843,16.8243,16.8305,156200.0
2010-05-03 13:15:00,26.91,26.95,26.9,26.94,399600.0,16.8368,16.8618,16.8305,16.8556,399600.0
2010-05-03 13:20:00,26.94,26.97,26.93,26.93,162200.0,16.8556,16.8743,16.8493,16.8493,162200.0
2010-05-03 13:25:00,26.93,26.94,26.92,26.92,104400.0,16.8493,16.8556,16.843,16.843,104400.0
2010-05-03 13:30:00,26.92,26.95,26.92,26.94,68000.0,16.843,16.8618,16.843,16.8556,68000.0
2010-05-03 13:35:00,26.94,26.95,26.92,26.95,176600.0,16.8556,16.8618,16.843,16.8618,176600.0
2010-05-03 13:40:00,26.95,26.98,26.93,26.93,143000.0,16.8618,16.8806,16.8493,16.8493,143000.0
2010-05-03 13:45:00,26.93,26.93,26.92,26.93,90200.0,16.8493,16.8493,16.843,16.8493,90200.0
2010-05-03 13:50:00,26.93,26.93,26.91,26.92,70400.0,16.8493,16.8493,16.8368,16.843,70400.0
2010-05-03 13:55:00,26.92,26.93,26.91,26.92,80400.0,16.843,16.8493,16.8368,16.843,80400.0
2010-05-03 14:00:00,26.92,26.93,26.91,26.92,115800.0,16.843,16.8493,16.8368,16.843,115800.0
2010-05-03 14:05:00,26.93,26.93,26.89,26.9,85000.0,16.8493,16.8493,16.8243,16.8305,85000.0
2010-05-03 14:10:00,26.9,26.9,26.88,26.89,58800.0,16.8305,16.8305,16.818,16.8243,58800.0
2010-05-03 14:15:00,26.89,26.91,26.89,26.9,55600.0,16.8243,16.8368,16.8243,16.8305,55600.0
2010-05-03 14:20:00,26.9,26.92,26.89,26.92,51200.0,16.8305,16.843,16.8243,16.843,51200.0
2010-05-03 14:25:00,26.92,26.93,26.89,26.91,165800.0,16.843,16.8493,16.8243,16.8368,165800.0
2010-05-03 14:30:00,26.91,26.92,26.9,26.91,82800.0,16.8368,16.843,16.8305,16.8368,82800.0
2010-05-03 14:35:00,26.91,26.92,26.9,26.91,100800.0,16.8368,16.843,16.8305,16.8368,100800.0
2010-05-03 14:40:00,26.91,26.91,26.87,26.89,103200.0,16.8368,16.8368,16.8118,16.8243,103200.0
2010-05-03 14:45:00,26.89,26.93,26.89,26.92,118200.0,16.8243,16.8493,16.8243,16.843,118200.0
2010-05-03 14:50:00,26.92,26.94,26.92,26.93,229400.0,16.843,16.8556,16.843,16.8493,229400.0
2010-05-03 14:55:00,26.93,26.95,26.92,26.93,97000.0,16.8493,16.8618,16.843,16.8493,97000.0
2010-05-03 15:00:00,26.93,26.93,26.92,26.92,97200.0,16.8493,16.8493,16.843,16.843,97200.0
2010-05-03 15:05:00,26.92,26.94,26.91,26.91,145800.0,16.843,16.8556,16.8368,16.8368,145800.0
2010-05-03 15:10:00,26.91,26.91,26.89,26.91,167200.0,16.8368,16.8368,16.8243,16.8368,167200.0
2010-05-03 15:15:00,26.91,26.92,26.89,26.92,268000.0,16.8368,16.843,16.8243,16.843,268000.0
2010-05-03 15:20:00,26.91,26.92,26.88,26.89,182600.0,16.8368,16.843,16.818,16.8243,182600.0
2010-05-03 15:25:00,26.89,26.91,26.88,26.9,141000.0,16.8243,16.8368,16.818,16.8305,141000.0
2010-05-03 15:30:00,26.89,26.93,26.89,26.92,292200.0,16.8243,16.8493,16.8243,16.843,292200.0
2010-05-03 15:35:00,26.92,26.93,26.91,26.91,162800.0,16.843,16.8493,16.8368,16.8368,162800.0
2010-05-03 15:40:00,26.91,26.92,26.91,26.91,110000.0,16.8368,16.843,16.8368,16.8368,110000.0
2010-05-03 15:45:00,26.92,26.92,26.88,26.88,403000.0,16.843,16.843,16.818,16.818,403000.0
2010-05-03 15:50:00,26.88,26.9,26.88,26.88,359000.0,16.818,16.8305,16.818,16.818,359000.0
2010-05-03 15:55:00,26.88,26.91,26.86,26.88,1233200.0,16.818,16.8368,16.8055,16.818,1233200.0
2010-05-04 09:30:00,26.7,26.75,26.64,26.71,441600.0,16.7054,16.7367,16.6679,16.7117,441600.0
2010-05-04 09:35:00,26.71,26.73,26.61,26.72,457800.0,16.7117,16.7242,16.6491,16.7179,457800.0
2010-05-04 09:40:00,26.71,26.83,26.71,26.79,655600.0,16.7117,16.7867,16.7117,16.7617,655600.0
2010-05-04 09:45:00,26.79,26.87,26.78,26.85,352800.0,16.7617,16.8118,16.7554,16.7992,352800.0
2010-05-04 09:50:00,26.86,26.89,26.84,26.88,484600.0,16.8055,16.8243,16.793,16.818,484600.0
2010-05-04 09:55:00,26.88,26.9,26.86,26.86,364400.0,16.818,16.8305,16.8055,16.8055,364400.0
2010-05-04 10:00:00,26.86,26.88,26.81,26.84,375800.0,16.8055,16.818,16.7742,16.793,375800.0
2010-05-04 10:05:00,26.83,26.85,26.81,26.81,236400.0,16.7867,16.7992,16.7742,16.7742,236400.0
2010-05-04 10:10:00,26.81,26.85,26.8,26.85,218600.0,16.7742,16.7992,16.768,16.7992,218600.0
2010-05-04 10:15:00,26.85,26.85,26.81,26.83,180000.0,16.7992,16.7992,16.7742,16.7867,180000.0
2010-05-04 10:20:00,26.83,26.86,26.81,26.83,194600.0,16.7867,16.8055,16.7742,16.7867,194600.0
2010-05-04 10:25:00,26.83,26.85,26.78,26.79,238600.0,16.7867,16.7992,16.7554,16.7617,238600.0
2010-05-04 10:30:00,26.79,26.8,26.69,26.71,430600.0,16.7617,16.768,16.6991,16.7117,430600.0
2010-05-04 10:35:00,26.7,26.74,26.64,26.66,658200.0,16.7054,16.7304,16.6679,16.6804,658200.0
2010-05-04 10:40:00,26.66,26.66,26.63,26.65,333400.0,16.6804,16.6804,16.6616,16.6741,333400.0
2010-05-04 10:45:00,26.65,26.69,26.63,26.68,249600.0,16.6741,16.6991,16.6616,16.6929,249600.0
2010-05-04 10:50:00,26.68,26.74,26.67,26.73,329000.0,16.6929,16.7304,16.6866,16.7242,329000.0
2010-05-04 10:55:00,26.74,26.74,26.63,26.63,472000.0,16.7304,16.7304,16.6616,16.6616,472000.0
2010-05-04 11:00:00,26.64,26.66,26.63,26.63,640200.0,16.6679,16.6804,16.6616,16.6616,640200.0
2010-05-04 11:05:00,26.63,26.65,26.6,26.61,554600.0,16.6616,16.6741,16.6428,16.6491,554600.0
2010-05-04 11:10:00,26.61,26.62,26.57,26.57,220200.0,16.6491,16.6553,16.6241,16.6241,220200.0
2010-05-04 11:15:00,26.57,26.57,26.54,26.57,294000.0,16.6241,16.6241,16.6053,16.6241,294000.0
2010-05-04 11:20:00,26.57,26.59,26.56,26.57,257600.0,16.6241,16.6366,16.6178,16.6241,257600.0
2010-05-04 11:25:00,26.57,26.59,26.57,26.59,245400.0,16.6241,16.6366,16.6241,16.6366,245400.0
2010-05-04 11:30:00,26.59,26.63,26.58,26.62,337200.0,16.6366,16.6616,16.6303,16.6553,337200.0
2010-05-04 11:35:00,26.62,26.67,26.62,26.67,393600.0,16.6553,16.6866,16.6553,16.6866,393600.0
2010-05-04 11:40:00,26.66,26.69,26.66,26.67,171600.0,16.6804,16.6991,16.6804,16.6866,171600.0
2010-05-04 11:45:00,26.68,26.68,26.65,26.67,196400.0,16.6929,16.6929,16.6741,16.6866,196400.0
2010-05-04 11:50:00,26.67,26.68,26.65,26.68,239400.0,16.6866,16.6929,16.6741,16.6929,239400.0
2010-05-04 11:55:00,26.68,26.7,26.67,26.7,136800.0,16.6929,16.7054,16.6866,16.7054,136800.0
2010-05-04 12:00:00,26.7,26.7,26.68,26.68,180400.0,16.7054,16.7054,16.6929,16.6929,180400.0
2010-05-04 12:05:00,26.68,26.7,26.65,26.67,242600.0,16.6929,16.7054,16.6741,16.6866,242600.0
2010-05-04 12:10:00,26.67,26.67,26.63,26.65,126200.0,16.6866,16.6866,16.6616,16.6741,126200.0
2010-05-04 12:15:00,26.65,26.65,26.61,26.63,100400.0,16.6741,16.6741,16.6491,16.6616,100400.0
2010-05-04 12:20:00,26.63,26.63,26.53,26.55,421600.0,16.6616,16.6616,16.599,16.6115,421600.0
2010-05-04 12:25:00,26.55,26.58,26.54,26.57,194800.0,16.6115,16.6303,16.6053,16.6241,194800.0
2010-05-04 12:30:00,26.57,26.61,26.57,26.6,234200.0,16.6241,16.6491,16.6241,16.6428,234200.0
2010-05-04 12:35:00,26.61,26.61,26.58,26.6,120000.0,16.6491,16.6491,16.6303,16.6428,120000.0
2010-05-04 12:40:00,26.6,26.61,26.59,26.61,125400.0,16.6428,16.6491,16.6366,16.6491,125400.0
2010-05-04 12:45:00,26.61,26.63,26.58,26.62,240800.0,16.6491,16.6616,16.6303,16.6553,240800.0
2010-05-04 12:50:00,26.63,26.64,26.61,26.61,181000.0,16.6616,16.6679,16.6491,16.6491,181000.0
2010-05-04 12:55:00,26.61,26.63,26.6,26.61,124200.0,16.6491,16.6616,16.6428,16.6491,124200.0
2010-05-04 13:00:00,26.61,26.63,26.58,26.59,157200.0,16.6491,16.6616,16.6303,16.6366,157200.0
2010-05-04 13:05:00,26.6,26.63,26.59,26.61,207400.0,16.6428,16.6616,16.6366,16.6491,207400.0
2010-05-04 13:10:00,26.62,26.63,26.61,26.61,130200.0,16.6553,16.6616,16.6491,16.6491,130200.0
2010-05-04 13:15:00,26.61,26.66,26.61,26.64,132800.0,16.6491,16.6804,16.6491,16.6679,132800.0
2010-05-04 13:20:00,26.64,26.67,26.64,26.66,108000.0,16.6679,16.6866,16.6679,16.6804,108000.0
2010-05-04 13:25:00,26.66,26.66,26.62,26.65,103800.0,16.6804,16.6804,16.6553,16.6741,103800.0
2010-05-04 13:30:00,26.65,26.68,26.64,26.66,483600.0,16.6741,16.6929,16.6679,16.6804,483600.0
2010-05-04 13:35:00,26.67,26.68,26.66,26.68,214000.0,16.6866,16.6929,16.6804,16.6929,214000.0
2010-05-04 13:40:00,26.68,26.7,26.64,26.65,449800.0,16.6929,16.7054,16.6679,16.6741,449800.0
2010-05-04 13:45:00,26.65,26.67,26.64,26.67,187400.0,16.6741,16.6866,16.6679,16.6866,187400.0
2010-05-04 13:50:00,26.67,26.67,26.64,26.66,123800.0,16.6866,16.6866,16.6679,16.6804,123800.0
2010-05-04 13:55:00,26.65,26.67,26.64,26.65,69400.0,16.6741,16.6866,16.6679,16.6741,69400.0
2010-05-04 14:00:00,26.64,26.65,26.6,26.61,121000.0,16.6679,16.6741,16.6428,16.6491,121000.0
2010-05-04 14:05:00,26.61,26.63,26.61,26.61,109000.0,16.6491,16.6616,16.6491,16.6491,109000.0
2010-05-04 14:10:00,26.61,26.63,26.61,26.61,152400.0,16.6491,16.6616,16.6491,16.6491,152400.0
2010-05-04 14:15:00,26.61,26.61,26.56,26.56,143000.0,16.6491,16.6491,16.6178,16.6178,143000.0
2010-05-04 14:20:00,26.56,26.6,26.55,26.59,278000.0,16.6178,16.6428,16.6115,16.6366,278000.0
2010-05-04 14:25:00,26.59,26.6,26.56,26.56,140600.0,16.6366,16.6428,16.6178,16.6178,140600.0
2010-05-04 14:30:00,26.56,26.58,26.54,26.55,209200.0,16.6178,16.6303,16.6053,16.6115,209200.0
2010-05-04 14:35:00,26.55,26.59,26.55,26.55,125600.0,16.6115,16.6366,16.6115,16.6115,125600.0
2010-05-04 14:40:00,26.55,26.59,26.55,26.57,160000.0,16.6115,16.6366,16.6115,16.6241,160000.0
2010-05-04 14:45:00,26.57,26.59,26.56,26.59,91200.0,16.6241,16.6366,16.6178,16.6366,91200.0
2010-05-04 14:50:00,26.59,26.62,26.58,26.61,224000.0,16.6366,16.6553,16.6303,16.6491,224000.0
2010-05-04 14:55:00,26.61,26.64,26.59,26.64,195800.0,16.6491,16.6679,16.6366,16.6679,195800.0
2010-05-04 15:00:00,26.64,26.67,26.61,26.67,228800.0,16.6679,16.6866,16.6491,16.6866,228800.0
2010-05-04 15:05:00,26.67,26.69,26.66,26.67,230000.0,16.6866,16.6991,16.6804,16.6866,230000.0
2010-05-04 15:10:00,26.67,26.7,26.67,26.7,361800.0,16.6866,16.7054,16.6866,16.7054,361800.0
2010-05-04 15:15:00,26.7,26.71,26.67,26.69,629200.0,16.7054,16.7117,16.6866,16.6991,629200.0
2010-05-04 15:20:00,26.69,26.7,26.65,26.66,179200.0,16.6991,16.7054,16.6741,16.6804,179200.0
2010-05-04 15:25:00,26.66,26.67,26.64,26.65,214000.0,16.6804,16.6866,16.6679,16.6741,214000.0
2010-05-04 15:30:00,26.65,26.66,26.61,26.62,238400.0,16.6741,16.6804,16.6491,16.6553,238400.0
2010-05-04 15:35:00,26.62,26.62,26.57,26.58,219800.0,16.6553,16.6553,16.6241,16.6303,219800.0
2010-05-04 15:40:00,26.58,26.59,26.53,26.57,586400.0,16.6303,16.6366,16.599,16.6241,586400.0
2010-05-04 15:45:00,26.57,26.6,26.56,26.58,454800.0,16.6241,16.6428,16.6178,16.6303,454800.0
2010-05-04 15:50:00,26.58,26.63,26.58,26.62,723800.0,16.6303,16.6616,16.6303,16.6553,723800.0
2010-05-04 15:55:00,26.62,26.62,26.58,26.58,778800.0,16.6553,16.6553,16.6303,16.6303,778800.0
2010-05-05 09:30:00,26.72,26.95,26.6,26.74,1191000.0,16.7179,16.8618,16.6428,16.7304,1191000.0
2010-05-05 09:35:00,26.73,26.81,26.63,26.65,910600.0,16.7242,16.7742,16.6616,16.6741,910600.0
2010-05-05 09:40:00,26.65,26.71,26.6,26.7,410000.0,16.6741,16.7117,16.6428,16.7054,410000.0
2010-05-05 09:45:00,26.69,26.7,26.65,26.68,364200.0,16.6991,16.7054,16.6741,16.6929,364200.0
2010-05-05 09:50:00,26.68,26.74,26.65,26.73,429000.0,16.6929,16.7304,16.6741,16.7242,429000.0
2010-05-05 09:55:00,26.73,26.78,26.68,26.7,379800.0,16.7242,16.7554,16.6929,16.7054,379800.0
2010-05-05 10:00:00,26.7,26.71,26.66,26.7,316600.0,16.7054,16.7117,16.6804,16.7054,316600.0
2010-05-05 10:05:00,26.7,26.73,26.65,26.72,361000.0,16.7054,16.7242,16.6741,16.7179,361000.0
2010-05-05 10:10:00,26.72,26.72,26.67,26.7,408000.0,16.7179,16.7179,16.6866,16.7054,408000.0
2010-05-05 10:15:00,26.7,26.74,26.68,26.7,351400.0,16.7054,16.7304,16.6929,16.7054,351400.0
2010-05-05 10:20:00,26.7,26.72,26.67,26.72,161200.0,16.7054,16.7179,16.6866,16.7179,161200.0
2010-05-05 10:25:00,26.72,26.77,26.72,26.74,420000.0,16.7179,16.7492,16.7179,16.7304,420000.0
2010-05-05 10:30:00,26.74,26.77,26.73,26.77,273000.0,16.7304,16.7492,16.7242,16.7492,273000.0
2010-05-05 10:35:00,26.77,26.78,26.68,26.68,186600.0,16.7492,16.7554,16.6929,16.6929,186600.0
2010-05-05 10:40:00,26.69,26.74,26.68,26.7,364400.0,16.6991,16.7304,16.6929,16.7054,364400.0
2010-05-05 10:45:00,26.7,26.73,26.69,26.71,271400.0,16.7054,16.7242,16.6991,16.7117,271400.0
2010-05-05 10:50:00,26.71,26.77,26.71,26.72,250400.0,16.7117,16.7492,16.7117,16.7179,250400.0
2010-05-05 10:55:00,26.72,26.75,26.71,26.75,201400.0,16.7179,16.7367,16.7117,16.7367,201400.0
2010-05-05 11:00:00,26.75,26.77,26.71,26.75,220800.0,16.7367,16.7492,16.7117,16.7367,220800.0
2010-05-05 11:05:00,26.75,26.77,26.72,26.74,273800.0,16.7367,16.7492,16.7179,16.7304,273800.0
2010-05-05 11:10:00,26.74,26.75,26.73,26.75,229800.0,16.7304,16.7367,16.7242,16.7367,229800.0
2010-05-05 11:15:00,26.75,26.77,26.74,26.75,227600.0,16.7367,16.7492,16.7304,16.7367,227600.0
2010-05-05 11:20:00,26.75,26.75,26.72,26.74,285200.0,16.7367,16.7367,16.7179,16.7304,285200.0
2010-05-05 11:25:00,26.74,26.77,26.72,26.76,178800.0,16.7304,16.7492,16.7179,16.7429,178800.0
2010-05-05 11:30:00,26.76,26.78,26.74,26.78,287800.0,16.7429,16.7554,16.7304,16.7554,287800.0
2010-05-05 11:35:00,26.78,26.78,26.75,26.76,114200.0,16.7554,16.7554,16.7367,16.7429,114200.0
2010-05-05 11:40:00,26.75,26.8,26.75,26.79,156200.0,16.7367,16.768,16.7367,16.7617,156200.0
2010-05-05 11:45:00,26.79,26.8,26.77,26.79,193400.0,16.7617,16.768,16.7492,16.7617,193400.0
2010-05-05 11:50:00,26.79,26.8,26.77,26.8,296000.0,16.7617,16.768,16.7492,16.768,296000.0
2010-05-05 11:55:00,26.79,26.82,26.78,26.8,165400.0,16.7617,16.7805,16.7554,16.768,165400.0
2010-05-05 12:00:00,26.79,26.8,26.77,26.8,150000.0,16.7617,16.768,16.7492,16.768,150000.0
2010-05-05 12:05:00,26.8,26.8,26.78,26.79,192000.0,16.768,16.768,16.7554,16.7617,192000.0
2010-05-05 12:10:00,26.8,26.86,26.79,26.86,418000.0,16.768,16.8055,16.7617,16.8055,418000.0
2010-05-05 12:15:00,26.86,26.9,26.86,26.9,393800.0,16.8055,16.8305,16.8055,16.8305,393800.0
2010-05-05 12:20:00,26.9,26.9,26.85,26.86,557000.0,16.8305,16.8305,16.7992,16.8055,557000.0
2010-05-05 12:25:00,26.86,26.87,26.85,26.86,231600.0,16.8055,16.8118,16.7992,16.8055,231600.0
2010-05-05 12:30:00,26.85,26.86,26.82,26.84,114800.0,16.7992,16.8055,16.7805,16.793,114800.0
2010-05-05 12:35:00,26.84,26.84,26.81,26.83,140600.0,16.793,16.793,16.7742,16.7867,140600.0
2010-05-05 12:40:00,26.82,26.83,26.79,26.81,202200.0,16.7805,16.7867,16.7617,16.7742,202200.0
2010-05-05 12:45:00,26.81,26.85,26.81,26.85,132600.0,16.7742,16.7992,16.7742,16.7992,132600.0
2010-05-05 12:50:00,26.85,26.88,26.84,26.86,174000.0,16.7992,16.818,16.793,16.8055,174000.0
2010-05-05 12:55:00,26.86,26.88,26.85,26.86,263200.0,16.8055,16.818,16.7992,16.8055,263200.0
2010-05-05 13:00:00,26.86,26.86,26.78,26.8,223400.0,16.8055,16.8055,16.7554,16.768,223400.0
2010-05-05 13:05:00,26.8,26.86,26.8,26.85,131400.0,16.768,16.8055,16.768,16.7992,131400.0
2010-05-05 13:10:00,26.85,26.86,26.83,26.84,256200.0,16.7992,16.8055,16.7867,16.793,256200.0
2010-05-05 13:15:00,26.83,26.86,26.83,26.85,104600.0,16.7867,16.8055,16.7867,16.7992,104600.0
2010-05-05 13:20:00,26.85,26.86,26.84,26.85,151000.0,16.7992,16.8055,16.793,16.7992,151000.0
2010-05-05 13:25:00,26.84,26.86,26.83,26.85,113200.0,16.793,16.8055,16.7867,16.7992,113200.0
2010-05-05 13:30:00,26.86,26.86,26.82,26.82,62400.0,16.8055,16.8055,16.7805,16.7805,62400.0
2010-05-05 13:35:00,26.82,26.83,26.78,26.83,211800.0,16.7805,16.7867,16.7554,16.7867,211800.0
2010-05-05 13:40:00,26.84,26.86,26.84,26.85,219200.0,16.793,16.8055,16.793,16.7992,219200.0
2010-05-05 13:45:00,26.84,26.86,26.83,26.85,242000.0,16.793,16.8055,16.7867,16.7992,242000.0
2010-05-05 13:50:00,26.85,26.85,26.83,26.84,85800.0,16.7992,16.7992,16.7867,16.793,85800.0
2010-05-05 13:55:00,26.84,26.86,26.84,26.84,160800.0,16.793,16.8055,16.793,16.793,160800.0
2010-05-05 14:00:00,26.84,26.84,26.77,26.77,150200.0,16.793,16.793,16.7492,16.7492,150200.0
2010-05-05 14:05:00,26.77,26.8,26.77,26.79,141600.0,16.7492,16.768,16.7492,16.7617,141600.0
2010-05-05 14:10:00,26.79,26.83,26.78,26.8,175200.0,16.7617,16.7867,16.7554,16.768,175200.0
2010-05-05 14:15:00,26.8,26.84,26.78,26.84,150600.0,16.768,16.793,16.7554,16.793,150600.0
2010-05-05 14:20:00,26.84,26.86,26.83,26.85,155400.0,16.793,16.8055,16.7867,16.7992,155400.0
2010-05-05 14:25:00,26.85,26.86,26.84,26.84,208000.0,16.7992,16.8055,16.793,16.793,208000.0
2010-05-05 14:30:00,26.84,26.84,26.82,26.84,252600.0,16.793,16.793,16.7805,16.793,252600.0
2010-05-05 14:35:00,26.84,26.84,26.81,26.82,234400.0,16.793,16.793,16.7742,16.7805,234400.0
2010-05-05 14:40:00,26.82,26.83,26.8,26.8,180400.0,16.7805,16.7867,16.768,16.768,180400.0
2010-05-05 14:45:00,26.8,26.81,26.77,26.79,268200.0,16.768,16.7742,16.7492,16.7617,268200.0
2010-05-05 14:50:00,26.79,26.82,26.79,26.8,309800.0,16.7617,16.7805,16.7617,16.768,309800.0
2010-05-05 14:55:00,26.8,26.82,26.78,26.81,309800.0,16.768,16.7805,16.7554,16.7742,309800.0
2010-05-05 15:00:00,26.8,26.84,26.8,26.84,261200.0,16.768,16.793,16.768,16.793,261200.0
2010-05-05 15:05:00,26.84,26.86,26.83,26.86,250600.0,16.793,16.8055,16.7867,16.8055,250600.0
2010-05-05 15:10:00,26.86,26.92,26.86,26.92,316600.0,16.8055,16.843,16.8055,16.843,316600.0
2010-05-05 15:15:00,26.91,26.91,26.84,26.85,291800.0,16.8368,16.8368,16.793,16.7992,291800.0
2010-05-05 15:20:00,26.85,26.9,26.85,26.89,314600.0,16.7992,16.8305,16.7992,16.8243,314600.0
2010-05-05 15:25:00,26.89,26.89,26.86,26.86,253800.0,16.8243,16.8243,16.8055,16.8055,253800.0
2010-05-05 15:30:00,26.86,26.86,26.84,26.85,264000.0,16.8055,16.8055,16.793,16.7992,264000.0
2010-05-05 15:35:00,26.85,26.85,26.82,26.85,360600.0,16.7992,16.7992,16.7805,16.7992,360600.0
2010-05-05 15:40:00,26.85,26.89,26.84,26.89,317800.0,16.7992,16.8243,16.793,16.8243,317800.0
2010-05-05 15:45:00,26.89,26.89,26.83,26.84,407200.0,16.8243,16.8243,16.7867,16.793,407200.0
2010-05-05 15:50:00,26.84,26.88,26.84,26.86,475200.0,16.793,16.818,16.793,16.8055,475200.0
2010-05-05 15:55:00,26.86,26.87,26.82,26.83,887000.0,16.8055,16.8118,16.7805,16.7867,887000.0
2010-05-06 09:30:00,26.84,26.97,26.83,26.96,507000.0,16.793,16.8743,16.7867,16.8681,507000.0
2010-05-06 09:35:00,26.96,26.98,26.88,26.89,656600.0,16.8681,16.8806,16.818,16.8243,656600.0
2010-05-06 09:40:00,26.9,26.91,26.84,26.86,351800.0,16.8305,16.8368,16.793,16.8055,351800.0
2010-05-06 09:45:00,26.86,26.93,26.86,26.88,537600.0,16.8055,16.8493,16.8055,16.818,537600.0
2010-05-06 09:50:00,26.87,26.9,26.84,26.88,581400.0,16.8118,16.8305,16.793,16.818,581400.0
2010-05-06 09:55:00,26.88,26.9,26.87,26.88,281600.0,16.818,16.8305,16.8118,16.818,281600.0
2010-05-06 10:00:00,26.88,26.92,26.88,26.91,421400.0,16.818,16.843,16.818,16.8368,421400.0
2010-05-06 10:05:00,26.92,26.93,26.89,26.91,180800.0,16.843,16.8493,16.8243,16.8368,180800.0
2010-05-06 10:10:00,26.92,26.93,26.9,26.9,340600.0,16.843,16.8493,16.8305,16.8305,340600.0
2010-05-06 10:15:00,26.9,26.93,26.88,26.91,645200.0,16.8305,16.8493,16.818,16.8368,645200.0
2010-05-06 10:20:00,26.91,26.92,26.89,26.91,344600.0,16.8368,16.843,16.8243,16.8368,344600.0
2010-05-06 10:25:00,26.91,26.97,26.89,26.95,284600.0,16.8368,16.8743,16.8243,16.8618,284600.0
2010-05-06 10:30:00,26.95,26.99,26.94,26.98,433200.0,16.8618,16.8868,16.8556,16.8806,433200.0
2010-05-06 10:35:00,26.98,27.04,26.98,27.0,429000.0,16.8806,16.9181,16.8806,16.8931,429000.0
2010-05-06 10:40:00,27.0,27.01,26.98,27.0,376000.0,16.8931,16.8994,16.8806,16.8931,376000.0
2010-05-06 10:45:00,27.0,27.03,26.96,27.02,371200.0,16.8931,16.9119,16.8681,16.9056,371200.0
2010-05-06 10:50:00,27.03,27.05,27.02,27.04,422800.0,16.9119,16.9244,16.9056,16.9181,422800.0
2010-05-06 10:55:00,27.04,27.04,27.0,27.03,413800.0,16.9181,16.9181,16.8931,16.9119,413800.0
2010-05-06 11:00:00,27.03,27.04,27.0,27.01,408400.0,16.9119,16.9181,16.8931,16.8994,408400.0
2010-05-06 11:05:00,27.0,27.03,27.0,27.02,588200.0,16.8931,16.9119,16.8931,16.9056,588200.0
2010-05-06 11:10:00,27.02,27.02,26.99,27.0,915400.0,16.9056,16.9056,16.8868,16.8931,915400.0
2010-05-06 11:15:00,27.0,27.02,26.98,26.99,636200.0,16.8931,16.9056,16.8806,16.8868,636200.0
2010-05-06 11:20:00,26.99,27.02,26.97,27.0,473000.0,16.8868,16.9056,16.8743,16.8931,473000.0
2010-05-06 11:25:00,26.99,27.02,26.99,27.0,285200.0,16.8868,16.9056,16.8868,16.8931,285200.0
2010-05-06 11:30:00,26.99,27.01,26.97,26.98,381400.0,16.8868,16.8994,16.8743,16.8806,381400.0
2010-05-06 11:35:00,26.98,27.04,26.98,27.03,299800.0,16.8806,16.9181,16.8806,16.9119,299800.0
2010-05-06 11:40:00,27.03,27.04,27.0,27.03,376800.0,16.9119,16.9181,16.8931,16.9119,376800.0
2010-05-06 11:45:00,27.03,27.03,26.98,27.02,398200.0,16.9119,16.9119,16.8806,16.9056,398200.0
2010-05-06 11:50:00,27.02,27.03,26.97,26.97,1208000.0,16.9056,16.9119,16.8743,16.8743,1208000.0
2010-05-06 11:55:00,26.97,27.0,26.97,27.0,300400.0,16.8743,16.8931,16.8743,16.8931,300400.0
2010-05-06 12:00:00,27.0,27.01,26.98,27.0,319200.0,16.8931,16.8994,16.8806,16.8931,319200.0
2010-05-06 12:05:00,27.0,27.02,26.99,27.0,241200.0,16.8931,16.9056,16.8868,16.8931,241200.0
2010-05-06 12:10:00,27.0,27.03,26.99,27.01,525600.0,16.8931,16.9119,16.8868,16.8994,525600.0
2010-05-06 12:15:00,27.0,27.0,26.98,27.0,199600.0,16.8931,16.8931,16.8806,16.8931,199600.0
2010-05-06 12:20:00,27.0,27.0,26.99,26.99,269000.0,16.8931,16.8931,16.8868,16.8868,269000.0
2010-05-06 12:25:00,27.0,27.02,26.98,27.02,201000.0,16.8931,16.9056,16.8806,16.9056,201000.0
2010-05-06 12:30:00,27.02,27.05,27.01,27.05,251000.0,16.9056,16.9244,16.8994,16.9244,251000.0
2010-05-06 12:35:00,27.05,27.05,27.0,27.03,270000.0,16.9244,16.9244,16.8931,16.9119,270000.0
2010-05-06 12:40:00,27.03,27.05,27.03,27.05,174400.0,16.9119,16.9244,16.9119,16.9244,174400.0
2010-05-06 12:45:00,27.04,27.05,27.02,27.04,220200.0,16.9181,16.9244,16.9056,16.9181,220200.0
2010-05-06 12:50:00,27.04,27.05,27.03,27.05,185800.0,16.9181,16.9244,16.9119,16.9244,185800.0
2010-05-06 12:55:00,27.05,27.08,27.04,27.07,241200.0,16.9244,16.9431,16.9181,16.9369,241200.0
2010-05-06 13:00:00,27.07,27.08,27.03,27.04,238800.0,16.9369,16.9431,16.9119,16.9181,238800.0
2010-05-06 13:05:00,27.04,27.05,27.0,27.02,148800.0,16.9181,16.9244,16.8931,16.9056,148800.0
2010-05-06 13:10:00,27.02,27.03,26.96,26.97,189200.0,16.9056,16.9119,16.8681,16.8743,189200.0
2010-05-06 13:15:00,26.97,27.0,26.93,27.0,320200.0,16.8743,16.8931,16.8493,16.8931,320200.0
2010-05-06 13:20:00,27.0,27.0,26.96,26.97,281600.0,16.8931,16.8931,16.8681,16.8743,281600.0
2010-05-06 13:25:00,26.97,27.06,26.97,27.06,292600.0,16.8743,16.9306,16.8743,16.9306,292600.0
2010-05-06 13:30:00,27.05,27.07,27.05,27.05,225200.0,16.9244,16.9369,16.9244,16.9244,225200.0
2010-05-06 13:35:00,27.05,27.06,27.03,27.05,324400.0,16.9244,16.9306,16.9119,16.9244,324400.0
2010-05-06 13:40:00,27.04,27.06,27.02,27.05,418800.0,16.9181,16.9306,16.9056,16.9244,418800.0
2010-05-06 13:45:00,27.05,27.08,27.05,27.07,480200.0,16.9244,16.9431,16.9244,16.9369,480200.0
2010-05-06 13:50:00,27.07,27.1,27.07,27.07,335200.0,16.9369,16.9557,16.9369,16.9369,335200.0
2010-05-06 13:55:00,27.07,27.09,27.05,27.07,865000.0,16.9369,16.9494,16.9244,16.9369,865000.0
2010-05-06 14:00:00,27.07,27.1,27.06,27.06,455000.0,16.9369,16.9557,16.9306,16.9306,455000.0
2010-05-06 14:05:00,27.06,27.07,26.96,26.97,483800.0,16.9306,16.9369,16.8681,16.8743,483800.0
2010-05-06 14:10:00,26.97,26.98,26.9,26.93,886600.0,16.8743,16.8806,16.8305,16.8493,886600.0
2010-05-06 14:15:00,26.92,26.92,26.77,26.8,967600.0,16.843,16.843,16.7492,16.768,967600.0
2010-05-06 14:20:00,26.8,26.87,26.67,26.86,1758600.0,16.768,16.8118,16.6866,16.8055,1758600.0
2010-05-06 14:25:00,26.86,26.87,26.77,26.79,521200.0,16.8055,16.8118,16.7492,16.7617,521200.0
2010-05-06 14:30:00,26.79,26.8,26.68,26.7,663400.0,16.7617,16.768,16.6929,16.7054,663400.0
2010-05-06 14:35:00,26.7,26.71,26.53,26.53,1408400.0,16.7054,16.7117,16.599,16.599,1408400.0
2010-05-06 14:40:00,26.53,26.57,26.06,26.16,1638800.0,16.599,16.6241,16.305,16.3675,1638800.0
2010-05-06 14:45:00,26.16,26.29,25.61,26.01,1369600.0,16.3675,16.4489,16.0234,16.2737,1369600.0
2010-05-06 14:50:00,26.01,26.66,25.74,26.05,926400.0,16.2737,16.6804,16.1048,16.2987,926400.0
2010-05-06 14:55:00,26.06,26.53,25.9,26.11,754200.0,16.305,16.599,16.2049,16.3362,754200.0
2010-05-06 15:00:00,26.11,26.36,25.86,26.25,760400.0,16.3362,16.4927,16.1798,16.4238,760400.0
2010-05-06 15:05:00,26.24,26.49,26.2,26.32,806200.0,16.4176,16.574,16.3926,16.4676,806200.0
2010-05-06 15:10:00,26.33,26.52,26.1,26.1,821400.0,16.4739,16.5928,16.33,16.33,821400.0
2010-05-06 15:15:00,26.1,26.25,26.02,26.05,876600.0,16.33,16.4238,16.2799,16.2987,876600.0
2010-05-06 15:20:00,26.05,26.22,26.0,26.16,792800.0,16.2987,16.4051,16.2674,16.3675,792800.0
2010-05-06 15:25:00,26.16,26.24,26.06,26.23,769000.0,16.3675,16.4176,16.305,16.4113,769000.0
2010-05-06 15:30:00,26.24,26.25,26.05,26.11,845000.0,16.4176,16.4238,16.2987,16.3362,845000.0
2010-05-06 15:35:00,26.13,26.24,26.08,26.19,1273600.0,16.3488,16.4176,16.3175,16.3863,1273600.0
2010-05-06 15:40:00,26.2,26.29,26.12,26.28,714400.0,16.3926,16.4489,16.3425,16.4426,714400.0
2010-05-06 15:45:00,26.28,26.65,26.24,26.32,1007600.0,16.4426,16.6741,16.4176,16.4676,1007600.0
2010-05-06 15:50:00,26.33,26.39,26.25,26.31,1113800.0,16.4739,16.5114,16.4238,16.4614,1113800.0
2010-05-06 15:55:00,26.3,26.31,26.11,26.11,1852000.0,16.4551,16.4614,16.3362,16.3362,1852000.0
2010-05-07 09:30:00,26.1,26.31,26.0,26.31,1173800.0,16.33,16.4614,16.2674,16.4614,1173800.0
2010-05-07 09:35:00,26.31,26.33,26.13,26.18,1105400.0,16.4614,16.4739,16.3488,16.38,1105400.0
2010-05-07 09:40:00,26.18,26.27,26.11,26.21,652200.0,16.38,16.4364,16.3362,16.3988,652200.0
2010-05-07 09:45:00,26.21,26.25,26.15,26.24,818400.0,16.3988,16.4238,16.3613,16.4176,818400.0
2010-05-07 09:50:00,26.24,26.34,26.23,26.29,613800.0,16.4176,16.4802,16.4113,16.4489,613800.0
2010-05-07 09:55:00,26.29,26.31,26.23,26.28,746400.0,16.4489,16.4614,16.4113,16.4426,746400.0
2010-05-07 10:00:00,26.28,26.33,26.2,26.22,606400.0,16.4426,16.4739,16.3926,16.4051,606400.0
2010-05-07 10:05:00,26.22,26.42,26.21,26.41,727200.0,16.4051,16.5302,16.3988,16.5239,727200.0
2010-05-07 10:10:00,26.4,26.4,26.27,26.32,485600.0,16.5177,16.5177,16.4364,16.4676,485600.0
2010-05-07 10:15:00,26.32,26.33,26.25,26.29,282800.0,16.4676,16.4739,16.4238,16.4489,282800.0
2010-05-07 10:20:00,26.29,26.29,26.18,26.23,622400.0,16.4489,16.4489,16.38,16.4113,622400.0
2010-05-07 10:25:00,26.23,26.26,26.0,26.09,732800.0,16.4113,16.4301,16.2674,16.3237,732800.0
2010-05-07 10:30:00,26.1,26.17,25.99,26.0,942200.0,16.33,16.3738,16.2612,16.2674,942200.0
2010-05-07 10:35:00,26.0,26.09,25.99,26.01,761000.0,16.2674,16.3237,16.2612,16.2737,761000.0
2010-05-07 10:40:00,26.01,26.03,25.77,25.79,690600.0,16.2737,16.2862,16.1235,16.136,690600.0
2010-05-07 10:45:00,25.79,25.98,25.77,25.93,629400.0,16.136,16.2549,16.1235,16.2236,629400.0
2010-05-07 10:50:00,25.93,25.97,25.89,25.95,380000.0,16.2236,16.2487,16.1986,16.2361,380000.0
2010-05-07 10:55:00,25.95,25.96,25.82,25.83,610400.0,16.2361,16.2424,16.1548,16.1611,610400.0
2010-05-07 11:00:00,25.83,25.93,25.83,25.91,403800.0,16.1611,16.2236,16.1611,16.2111,403800.0
2010-05-07 11:05:00,25.91,26.03,25.9,26.02,551000.0,16.2111,16.2862,16.2049,16.2799,551000.0
2010-05-07 11:10:00,26.03,26.07,25.99,26.05,388400.0,16.2862,16.3112,16.2612,16.2987,388400.0
2010-05-07 11:15:00,26.04,26.22,26.02,26.19,845800.0,16.2925,16.4051,16.2799,16.3863,845800.0
2010-05-07 11:20:00,26.18,26.23,26.11,26.16,418000.0,16.38,16.4113,16.3362,16.3675,418000.0
2010-05-07 11:25:00,26.16,26.17,26.08,26.12,302200.0,16.3675,16.3738,16.3175,16.3425,302200.0
2010-05-07 11:30:00,26.12,26.14,26.01,26.07,473400.0,16.3425,16.355,16.2737,16.3112,473400.0
2010-05-07 11:35:00,26.07,26.11,26.05,26.09,215600.0,16.3112,16.3362,16.2987,16.3237,215600.0
2010-05-07 11:40:00,26.09,26.16,26.05,26.11,309200.0,16.3237,16.3675,16.2987,16.3362,309200.0
2010-05-07 11:45:00,26.11,26.19,26.1,26.18,318400.0,16.3362,16.3863,16.33,16.38,318400.0
2010-05-07 11:50:00,26.18,26.19,26.08,26.11,528800.0,16.38,16.3863,16.3175,16.3362,528800.0
2010-05-07 11:55:00,26.11,26.11,26.04,26.1,140000.0,16.3362,16.3362,16.2925,16.33,140000.0
2010-05-07 12:00:00,26.1,26.16,26.04,26.14,266200.0,16.33,16.3675,16.2925,16.355,266200.0
2010-05-07 12:05:00,26.15,26.24,26.13,26.23,290000.0,16.3613,16.4176,16.3488,16.4113,290000.0
2010-05-07 12:10:00,26.23,26.26,26.2,26.25,245400.0,16.4113,16.4301,16.3926,16.4238,245400.0
2010-05-07 12:15:00,26.26,26.38,26.25,26.35,894600.0,16.4301,16.5052,16.4238,16.4864,894600.0
2010-05-07 12:20:00,26.35,26.39,26.3,26.36,454600.0,16.4864,16.5114,16.4551,16.4927,454600.0
2010-05-07 12:25:00,26.35,26.36,26.21,26.24,396400.0,16.4864,16.4927,16.3988,16.4176,396400.0
2010-05-07 12:30:00,26.24,26.24,26.15,26.17,347400.0,16.4176,16.4176,16.3613,16.3738,347400.0
2010-05-07 12:35:00,26.17,26.28,26.16,26.24,402200.0,16.3738,16.4426,16.3675,16.4176,402200.0
2010-05-07 12:40:00,26.24,26.3,26.22,26.25,248400.0,16.4176,16.4551,16.4051,16.4238,248400.0
2010-05-07 12:45:00,26.25,26.32,26.23,26.25,254200.0,16.4238,16.4676,16.4113,16.4238,254200.0
2010-05-07 12:50:00,26.25,26.29,26.17,26.2,340600.0,16.4238,16.4489,16.3738,16.3926,340600.0
2010-05-07 12:55:00,26.21,26.25,26.16,26.2,340400.0,16.3988,16.4238,16.3675,16.3926,340400.0
2010-05-07 13:00:00,26.21,26.28,26.21,26.27,268400.0,16.3988,16.4426,16.3988,16.4364,268400.0
2010-05-07 13:05:00,26.27,26.28,26.23,26.24,378200.0,16.4364,16.4426,16.4113,16.4176,378200.0
2010-05-07 13:10:00,26.24,26.29,26.18,26.21,622400.0,16.4176,16.4489,16.38,16.3988,622400.0
2010-05-07 13:15:00,26.21,26.31,26.21,26.27,419600.0,16.3988,16.4614,16.3988,16.4364,419600.0
2010-05-07 13:20:00,26.28,26.3,26.26,26.26,215000.0,16.4426,16.4551,16.4301,16.4301,215000.0
2010-05-07 13:25:00,26.26,26.29,26.23,26.25,348600.0,16.4301,16.4489,16.4113,16.4238,348600.0
2010-05-07 13:30:00,26.25,26.3,26.23,26.3,157000.0,16.4238,16.4551,16.4113,16.4551,157000.0
2010-05-07 13:35:00,26.3,26.32,26.25,26.29,110600.0,16.4551,16.4676,16.4238,16.4489,110600.0
2010-05-07 13:40:00,26.29,26.38,26.28,26.38,235600.0,16.4489,16.5052,16.4426,16.5052,235600.0
2010-05-07 13:45:00,26.37,26.38,26.35,26.37,194400.0,16.4989,16.5052,16.4864,16.4989,194400.0
2010-05-07 13:50:00,26.37,26.37,26.31,26.31,226200.0,16.4989,16.4989,16.4614,16.4614,226200.0
2010-05-07 13:55:00,26.31,26.36,26.3,26.33,246200.0,16.4614,16.4927,16.4551,16.4739,246200.0
2010-05-07 14:00:00,26.33,26.35,26.27,26.3,291400.0,16.4739,16.4864,16.4364,16.4551,291400.0
2010-05-07 14:05:00,26.3,26.35,26.27,26.3,379000.0,16.4551,16.4864,16.4364,16.4551,379000.0
2010-05-07 14:10:00,26.29,26.32,26.2,26.21,236400.0,16.4489,16.4676,16.3926,16.3988,236400.0
2010-05-07 14:15:00,26.21,26.33,26.2,26.33,288200.0,16.3988,16.4739,16.3926,16.4739,288200.0
2010-05-07 14:20:00,26.32,26.32,26.28,26.28,122200.0,16.4676,16.4676,16.4426,16.4426,122200.0
2010-05-07 14:25:00,26.28,26.28,26.2,26.22,433000.0,16.4426,16.4426,16.3926,16.4051,433000.0
2010-05-07 14:30:00,26.22,26.25,26.2,26.24,208600.0,16.4051,16.4238,16.3926,16.4176,208600.0
2010-05-07 14:35:00,26.24,26.32,26.22,26.3,289000.0,16.4176,16.4676,16.4051,16.4551,289000.0
2010-05-07 14:40:00,26.3,26.36,26.12,26.32,304800.0,16.4551,16.4927,16.3425,16.4676,304800.0
2010-05-07 14:45:00,26.32,26.33,26.25,26.25,250200.0,16.4676,16.4739,16.4238,16.4238,250200.0
2010-05-07 14:50:00,26.25,26.27,26.2,26.24,297200.0,16.4238,16.4364,16.3926,16.4176,297200.0
2010-05-07 14:55:00,26.25,26.38,26.24,26.36,572200.0,16.4238,16.5052,16.4176,16.4927,572200.0
2010-05-07 15:00:00,26.36,26.38,26.27,26.27,392800.0,16.4927,16.5052,16.4364,16.4364,392800.0
2010-05-07 15:05:00,26.27,26.3,26.18,26.2,417800.0,16.4364,16.4551,16.38,16.3926,417800.0
2010-05-07 15:10:00,26.2,26.22,26.16,26.21,495000.0,16.3926,16.4051,16.3675,16.3988,495000.0
2010-05-07 15:15:00,26.2,26.27,26.15,26.27,454800.0,16.3926,16.4364,16.3613,16.4364,454800.0
2010-05-07 15:20:00,26.27,26.29,26.24,26.27,471400.0,16.4364,16.4489,16.4176,16.4364,471400.0
2010-05-07 15:25:00,26.27,26.29,26.21,26.23,466200.0,16.4364,16.4489,16.3988,16.4113,466200.0
2010-05-07 15:30:00,26.23,26.24,26.09,26.17,894600.0,16.4113,16.4176,16.3237,16.3738,894600.0
2010-05-07 15:35:00,26.17,26.25,26.16,26.2,849600.0,16.3738,16.4238,16.3675,16.3926,849600.0
2010-05-07 15:40:00,26.2,26.32,26.19,26.25,816800.0,16.3926,16.4676,16.3863,16.4238,816800.0
2010-05-07 15:45:00,26.25,26.3,26.2,26.28,1009000.0,16.4238,16.4551,16.3926,16.4426,1009000.0
2010-05-07 15:50:00,26.28,26.28,26.19,26.2,872800.0,16.4426,16.4426,16.3863,16.3926,872800.0
2010-05-07 15:55:00,26.2,26.39,26.19,26.31,3159200.0,16.3926,16.5114,16.3863,16.4614,3159200.0
2010-05-10 09:30:00,26.95,26.95,26.63,26.89,1449000.0,16.8618,16.8618,16.6616,16.8243,1449000.0
2010-05-10 09:35:00,26.9,26.9,26.83,26.86,715600.0,16.8305,16.8305,16.7867,16.8055,715600.0
2010-05-10 09:40:00,26.86,27.04,26.85,27.02,1159200.0,16.8055,16.9181,16.7992,16.9056,1159200.0
2010-05-10 09:45:00,27.03,27.05,26.91,26.92,896000.0,16.9119,16.9244,16.8368,16.843,896000.0
2010-05-10 09:50:00,26.93,26.96,26.88,26.95,1186400.0,16.8493,16.8681,16.818,16.8618,1186400.0
2010-05-10 09:55:00,26.95,27.03,26.93,26.97,1208200.0,16.8618,16.9119,16.8493,16.8743,1208200.0
2010-05-10 10:00:00,26.98,26.98,26.87,26.89,631400.0,16.8806,16.8806,16.8118,16.8243,631400.0
2010-05-10 10:05:00,26.88,26.95,26.88,26.95,572000.0,16.818,16.8618,16.818,16.8618,572000.0
2010-05-10 10:10:00,26.95,27.01,26.93,26.98,702800.0,16.8618,16.8994,16.8493,16.8806,702800.0
2010-05-10 10:15:00,26.98,27.0,26.91,26.91,328800.0,16.8806,16.8931,16.8368,16.8368,328800.0
2010-05-10 10:20:00,26.91,26.94,26.85,26.9,567000.0,16.8368,16.8556,16.7992,16.8305,567000.0
2010-05-10 10:25:00,26.91,26.91,26.85,26.86,560000.0,16.8368,16.8368,16.7992,16.8055,560000.0
2010-05-10 10:30:00,26.86,26.96,26.86,26.92,806800.0,16.8055,16.8681,16.8055,16.843,806800.0
2010-05-10 10:35:00,26.92,26.93,26.83,26.86,306000.0,16.843,16.8493,16.7867,16.8055,306000.0
2010-05-10 10:40:00,26.86,26.92,26.79,26.79,428400.0,16.8055,16.843,16.7617,16.7617,428400.0
2010-05-10 10:45:00,26.79,26.9,26.75,26.9,714000.0,16.7617,16.8305,16.7367,16.8305,714000.0
2010-05-10 10:50:00,26.9,26.92,26.85,26.92,242200.0,16.8305,16.843,16.7992,16.843,242200.0
2010-05-10 10:55:00,26.91,26.92,26.86,26.89,300000.0,16.8368,16.843,16.8055,16.8243,300000.0
2010-05-10 11:00:00,26.88,26.99,26.88,26.96,491000.0,16.818,16.8868,16.818,16.8681,491000.0
2010-05-10 11:05:00,26.97,27.04,26.96,26.98,841400.0,16.8743,16.9181,16.8681,16.8806,841400.0
2010-05-10 11:10:00,26.98,27.0,26.97,26.98,296400.0,16.8806,16.8931,16.8743,16.8806,296400.0
2010-05-10 11:15:00,26.98,27.0,26.96,27.0,338000.0,16.8806,16.8931,16.8681,16.8931,338000.0
2010-05-10 11:20:00,27.0,27.02,26.95,26.96,291000.0,16.8931,16.9056,16.8618,16.8681,291000.0
2010-05-10 11:25:00,26.96,26.97,26.94,26.97,260800.0,16.8681,16.8743,16.8556,16.8743,260800.0
2010-05-10 11:30:00,26.97,26.97,26.93,26.97,260400.0,16.8743,16.8743,16.8493,16.8743,260400.0
2010-05-10 11:35:00,26.97,27.04,26.97,27.02,329400.0,16.8743,16.9181,16.8743,16.9056,329400.0
2010-05-10 11:40:00,27.02,27.04,26.94,26.95,370600.0,16.9056,16.9181,16.8556,16.8618,370600.0
2010-05-10 11:45:00,26.95,26.96,26.92,26.93,205800.0,16.8618,16.8681,16.843,16.8493,205800.0
2010-05-10 11:50:00,26.93,27.0,26.92,26.98,207000.0,16.8493,16.8931,16.843,16.8806,207000.0
2010-05-10 11:55:00,26.99,27.02,26.95,26.97,562400.0,16.8868,16.9056,16.8618,16.8743,562400.0
2010-05-10 12:00:00,26.97,26.99,26.96,26.99,231200.0,16.8743,16.8868,16.8681,16.8868,231200.0
2010-05-10 12:05:00,26.99,27.0,26.98,26.99,200200.0,16.8868,16.8931,16.8806,16.8868,200200.0
2010-05-10 12:10:00,26.99,27.04,26.98,27.02,222200.0,16.8868,16.9181,16.8806,16.9056,222200.0
2010-05-10 12:15:00,27.02,27.02,26.99,27.0,126800.0,16.9056,16.9056,16.8868,16.8931,126800.0
2010-05-10 12:20:00,26.99,27.0,26.97,27.0,128000.0,16.8868,16.8931,16.8743,16.8931,128000.0
2010-05-10 12:25:00,27.0,27.0,26.98,26.99,132400.0,16.8931,16.8931,16.8806,16.8868,132400.0
2010-05-10 12:30:00,26.98,27.02,26.98,27.0,248000.0,16.8806,16.9056,16.8806,16.8931,248000.0
2010-05-10 12:35:00,27.0,27.01,26.99,27.0,251200.0,16.8931,16.8994,16.8868,16.8931,251200.0
2010-05-10 12:40:00,27.0,27.01,26.96,26.97,202800.0,16.8931,16.8994,16.8681,16.8743,202800.0
2010-05-10 12:45:00,26.98,27.0,26.97,26.98,138000.0,16.8806,16.8931,16.8743,16.8806,138000.0
2010-05-10 12:50:00,26.98,27.0,26.97,27.0,168400.0,16.8806,16.8931,16.8743,16.8931,168400.0
2010-05-10 12:55:00,27.0,27.0,26.97,26.99,99200.0,16.8931,16.8931,16.8743,16.8868,99200.0
2010-05-10 13:00:00,26.99,27.0,26.93,26.93,197400.0,16.8868,16.8931,16.8493,16.8493,197400.0
2010-05-10 13:05:00,26.93,26.94,26.84,26.86,282400.0,16.8493,16.8556,16.793,16.8055,282400.0
2010-05-10 13:10:00,26.86,26.91,26.85,26.86,331000.0,16.8055,16.8368,16.7992,16.8055,331000.0
2010-05-10 13:15:00,26.86,26.93,26.84,26.93,381400.0,16.8055,16.8493,16.793,16.8493,381400.0
2010-05-10 13:20:00,26.93,26.98,26.92,26.95,244400.0,16.8493,16.8806,16.843,16.8618,244400.0
2010-05-10 13:25:00,26.95,26.99,26.93,26.99,329200.0,16.8618,16.8868,16.8493,16.8868,329200.0
2010-05-10 13:30:00,26.99,27.03,26.99,27.02,215000.0,16.8868,16.9119,16.8868,16.9056,215000.0
2010-05-10 13:35:00,27.02,27.03,26.98,26.98,154600.0,16.9056,16.9119,16.8806,16.8806,154600.0
2010-05-10 13:40:00,26.98,26.98,26.89,26.9,216600.0,16.8806,16.8806,16.8243,16.8305,216600.0
2010-05-10 13:45:00,26.9,26.96,26.88,26.95,182000.0,16.8305,16.8681,16.818,16.8618,182000.0
2010-05-10 13:50:00,26.95,26.99,26.95,26.97,125200.0,16.8618,16.8868,16.8618,16.8743,125200.0
2010-05-10 13:55:00,26.97,27.0,26.94,26.94,152200.0,16.8743,16.8931,16.8556,16.8556,152200.0
2010-05-10 14:00:00,26.94,26.94,26.85,26.88,316200.0,16.8556,16.8556,16.7992,16.818,316200.0
2010-05-10 14:05:00,26.87,26.91,26.85,26.91,298600.0,16.8118,16.8368,16.7992,16.8368,298600.0
2010-05-10 14:10:00,26.91,26.92,26.86,26.92,108800.0,16.8368,16.843,16.8055,16.843,108800.0
2010-05-10 14:15:00,26.92,26.92,26.88,26.91,176600.0,16.843,16.843,16.818,16.8368,176600.0
2010-05-10 14:20:00,26.9,26.99,26.9,26.98,215600.0,16.8305,16.8868,16.8305,16.8806,215600.0
2010-05-10 14:25:00,26.98,26.99,26.96,26.96,112800.0,16.8806,16.8868,16.8681,16.8681,112800.0
2010-05-10 14:30:00,26.96,26.98,26.96,26.98,139200.0,16.8681,16.8806,16.8681,16.8806,139200.0
2010-05-10 14:35:00,26.98,27.0,26.92,26.92,219600.0,16.8806,16.8931,16.843,16.843,219600.0
2010-05-10 14:40:00,26.91,26.93,26.9,26.92,255000.0,16.8368,16.8493,16.8305,16.843,255000.0
2010-05-10 14:45:00,26.92,26.92,26.9,26.91,131800.0,16.843,16.843,16.8305,16.8368,131800.0
2010-05-10 14:50:00,26.92,26.96,26.91,26.93,161800.0,16.843,16.8681,16.8368,16.8493,161800.0
2010-05-10 14:55:00,26.93,26.96,26.93,26.95,169600.0,16.8493,16.8681,16.8493,16.8618,169600.0
2010-05-10 15:00:00,26.95,26.96,26.9,26.9,207200.0,16.8618,16.8681,16.8305,16.8305,207200.0
2010-05-10 15:05:00,26.9,26.9,26.83,26.84,255400.0,16.8305,16.8305,16.7867,16.793,255400.0
2010-05-10 15:10:00,26.84,26.89,26.83,26.88,371800.0,16.793,16.8243,16.7867,16.818,371800.0
2010-05-10 15:15:00,26.88,26.92,26.87,26.9,293400.0,16.818,16.843,16.8118,16.8305,293400.0
2010-05-10 15:20:00,26.89,26.96,26.89,26.96,383600.0,16.8243,16.8681,16.8243,16.8681,383600.0
2010-05-10 15:25:00,26.95,27.0,26.95,26.99,445400.0,16.8618,16.8931,16.8618,16.8868,445400.0
2010-05-10 15:30:00,26.99,26.99,26.95,26.96,324800.0,16.8868,16.8868,16.8618,16.8681,324800.0
2010-05-10 15:35:00,26.95,26.96,26.93,26.95,525600.0,16.8618,16.8681,16.8493,16.8618,525600.0
2010-05-10 15:40:00,26.96,26.98,26.95,26.96,347400.0,16.8681,16.8806,16.8618,16.8681,347400.0
2010-05-10 15:45:00,26.96,26.99,26.95,26.98,757400.0,16.8681,16.8868,16.8618,16.8806,757400.0
2010-05-10 15:50:00,26.98,27.03,26.97,27.02,1170600.0,16.8806,16.9119,16.8743,16.9056,1170600.0
2010-05-10 15:55:00,27.03,27.05,27.0,27.03,1946200.0,16.9119,16.9244,16.8931,16.9119,1946200.0
2010-05-11 09:30:00,26.81,26.85,26.75,26.82,509400.0,16.7742,16.7992,16.7367,16.7805,509400.0
2010-05-11 09:35:00,26.81,26.9,26.81,26.88,497600.0,16.7742,16.8305,16.7742,16.818,497600.0
2010-05-11 09:40:00,26.88,26.9,26.83,26.84,341000.0,16.818,16.8305,16.7867,16.793,341000.0
2010-05-11 09:45:00,26.84,26.88,26.8,26.8,396000.0,16.793,16.818,16.768,16.768,396000.0
2010-05-11 09:50:00,26.81,26.86,26.8,26.85,429400.0,16.7742,16.8055,16.768,16.7992,429400.0
2010-05-11 09:55:00,26.84,26.89,26.82,26.87,312400.0,16.793,16.8243,16.7805,16.8118,312400.0
2010-05-11 10:00:00,26.87,26.9,26.86,26.86,229000.0,16.8118,16.8305,16.8055,16.8055,229000.0
2010-05-11 10:05:00,26.86,26.89,26.82,26.83,487200.0,16.8055,16.8243,16.7805,16.7867,487200.0
2010-05-11 10:10:00,26.83,26.85,26.81,26.85,293200.0,16.7867,16.7992,16.7742,16.7992,293200.0
2010-05-11 10:15:00,26.85,26.91,26.85,26.89,305400.0,16.7992,16.8368,16.7992,16.8243,305400.0
2010-05-11 10:20:00,26.89,26.91,26.86,26.88,152000.0,16.8243,16.8368,16.8055,16.818,152000.0
2010-05-11 10:25:00,26.88,26.92,26.83,26.86,244600.0,16.818,16.843,16.7867,16.8055,244600.0
2010-05-11 10:30:00,26.85,26.85,26.79,26.81,301400.0,16.7992,16.7992,16.7617,16.7742,301400.0
2010-05-11 10:35:00,26.81,26.84,26.78,26.83,374000.0,16.7742,16.793,16.7554,16.7867,374000.0
2010-05-11 10:40:00,26.84,26.86,26.83,26.86,153600.0,16.793,16.8055,16.7867,16.8055,153600.0
2010-05-11 10:45:00,26.86,26.88,26.85,26.87,114800.0,16.8055,16.818,16.7992,16.8118,114800.0
2010-05-11 10:50:00,26.87,26.88,26.82,26.83,147800.0,16.8118,16.818,16.7805,16.7867,147800.0
2010-05-11 10:55:00,26.83,26.85,26.83,26.85,67000.0,16.7867,16.7992,16.7867,16.7992,67000.0
2010-05-11 11:00:00,26.84,26.85,26.83,26.84,130800.0,16.793,16.7992,16.7867,16.793,130800.0
2010-05-11 11:05:00,26.84,26.9,26.84,26.9,257600.0,16.793,16.8305,16.793,16.8305,257600.0
2010-05-11 11:10:00,26.9,26.93,26.89,26.93,154600.0,16.8305,16.8493,16.8243,16.8493,154600.0
2010-05-11 11:15:00,26.93,26.93,26.91,26.92,128400.0,16.8493,16.8493,16.8368,16.843,128400.0
2010-05-11 11:20:00,26.92,26.92,26.88,26.88,108600.0,16.843,16.843,16.818,16.818,108600.0
2010-05-11 11:25:00,26.89,26.91,26.88,26.91,200400.0,16.8243,16.8368,16.818,16.8368,200400.0
2010-05-11 11:30:00,26.91,26.91,26.87,26.9,117600.0,16.8368,16.8368,16.8118,16.8305,117600.0
2010-05-11 11:35:00,26.9,26.97,26.89,26.95,315800.0,16.8305,16.8743,16.8243,16.8618,315800.0
2010-05-11 11:40:00,26.95,26.99,26.94,26.97,221600.0,16.8618,16.8868,16.8556,16.8743,221600.0
2010-05-11 11:45:00,26.97,26.98,26.88,26.88,209400.0,16.8743,16.8806,16.818,16.818,209400.0
2010-05-11 11:50:00,26.88,26.94,26.86,26.92,473400.0,16.818,16.8556,16.8055,16.843,473400.0
2010-05-11 11:55:00,26.93,26.96,26.92,26.93,176800.0,16.8493,16.8681,16.843,16.8493,176800.0
2010-05-11 12:00:00,26.93,26.93,26.91,26.91,164600.0,16.8493,16.8493,16.8368,16.8368,164600.0
2010-05-11 12:05:00,26.91,26.93,26.87,26.92,319400.0,16.8368,16.8493,16.8118,16.843,319400.0
2010-05-11 12:10:00,26.91,26.93,26.89,26.91,168200.0,16.8368,16.8493,16.8243,16.8368,168200.0
2010-05-11 12:15:00,26.91,26.96,26.91,26.93,236200.0,16.8368,16.8681,16.8368,16.8493,236200.0
2010-05-11 12:20:00,26.93,26.95,26.86,26.86,236200.0,16.8493,16.8618,16.8055,16.8055,236200.0
2010-05-11 12:25:00,26.86,26.89,26.85,26.86,238800.0,16.8055,16.8243,16.7992,16.8055,238800.0
2010-05-11 12:30:00,26.86,26.88,26.84,26.85,207800.0,16.8055,16.818,16.793,16.7992,207800.0
2010-05-11 12:35:00,26.85,26.86,26.84,26.84,123600.0,16.7992,16.8055,16.793,16.793,123600.0
2010-05-11 12:40:00,26.84,26.88,26.84,26.85,284800.0,16.793,16.818,16.793,16.7992,284800.0
2010-05-11 12:45:00,26.85,26.88,26.84,26.88,227200.0,16.7992,16.818,16.793,16.818,227200.0
2010-05-11 12:50:00,26.88,26.9,26.88,26.9,116200.0,16.818,16.8305,16.818,16.8305,116200.0
2010-05-11 12:55:00,26.9,26.93,26.89,26.93,151400.0,16.8305,16.8493,16.8243,16.8493,151400.0
2010-05-11 13:00:00,26.93,26.93,26.92,26.93,158200.0,16.8493,16.8493,16.843,16.8493,158200.0
2010-05-11 13:05:00,26.93,26.93,26.89,26.9,176200.0,16.8493,16.8493,16.8243,16.8305,176200.0
2010-05-11 13:10:00,26.9,26.9,26.88,26.89,129800.0,16.8305,16.8305,16.818,16.8243,129800.0
2010-05-11 13:15:00,26.88,26.89,26.88,26.88,122800.0,16.818,16.8243,16.818,16.818,122800.0
2010-05-11 13:20:00,26.88,26.95,26.87,26.95,208800.0,16.818,16.8618,16.8118,16.8618,208800.0
2010-05-11 13:25:00,26.95,26.95,26.93,26.94,141400.0,16.8618,16.8618,16.8493,16.8556,141400.0
2010-05-11 13:30:00,26.94,26.98,26.93,26.96,225200.0,16.8556,16.8806,16.8493,16.8681,225200.0
2010-05-11 13:35:00,26.96,26.99,26.96,26.98,218400.0,16.8681,16.8868,16.8681,16.8806,218400.0
2010-05-11 13:40:00,26.98,27.0,26.95,27.0,208800.0,16.8806,16.8931,16.8618,16.8931,208800.0
2010-05-11 13:45:00,27.0,27.04,26.99,27.01,523400.0,16.8931,16.9181,16.8868,16.8994,523400.0
2010-05-11 13:50:00,27.0,27.01,27.0,27.0,150800.0,16.8931,16.8994,16.8931,16.8931,150800.0
2010-05-11 13:55:00,27.0,27.0,26.96,26.97,189200.0,16.8931,16.8931,16.8681,16.8743,189200.0
2010-05-11 14:00:00,26.97,26.98,26.97,26.97,80000.0,16.8743,16.8806,16.8743,16.8743,80000.0
2010-05-11 14:05:00,26.97,26.97,26.91,26.91,209600.0,16.8743,16.8743,16.8368,16.8368,209600.0
2010-05-11 14:10:00,26.91,26.92,26.89,26.91,149800.0,16.8368,16.843,16.8243,16.8368,149800.0
2010-05-11 14:15:00,26.9,26.91,26.8,26.82,360800.0,16.8305,16.8368,16.768,16.7805,360800.0
2010-05-11 14:20:00,26.81,26.9,26.81,26.9,459800.0,16.7742,16.8305,16.7742,16.8305,459800.0
2010-05-11 14:25:00,26.9,26.9,26.83,26.84,207800.0,16.8305,16.8305,16.7867,16.793,207800.0
2010-05-11 14:30:00,26.84,26.85,26.79,26.83,506000.0,16.793,16.7992,16.7617,16.7867,506000.0
2010-05-11 14:35:00,26.83,26.87,26.81,26.84,444400.0,16.7867,16.8118,16.7742,16.793,444400.0
2010-05-11 14:40:00,26.84,26.88,26.83,26.87,204800.0,16.793,16.818,16.7867,16.8118,204800.0
2010-05-11 14:45:00,26.86,26.94,26.86,26.93,224200.0,16.8055,16.8556,16.8055,16.8493,224200.0
2010-05-11 14:50:00,26.93,26.93,26.81,26.9,213800.0,16.8493,16.8493,16.7742,16.8305,213800.0
2010-05-11 14:55:00,26.9,26.91,26.84,26.85,231800.0,16.8305,16.8368,16.793,16.7992,231800.0
2010-05-11 15:00:00,26.85,26.85,26.79,26.84,399600.0,16.7992,16.7992,16.7617,16.793,399600.0
2010-05-11 15:05:00,26.84,26.88,26.83,26.83,167000.0,16.793,16.818,16.7867,16.7867,167000.0
2010-05-11 15:10:00,26.83,26.83,26.81,26.82,184800.0,16.7867,16.7867,16.7742,16.7805,184800.0
2010-05-11 15:15:00,26.82,26.84,26.79,26.8,253400.0,16.7805,16.793,16.7617,16.768,253400.0
2010-05-11 15:20:00,26.8,26.86,26.77,26.86,391000.0,16.768,16.8055,16.7492,16.8055,391000.0
2010-05-11 15:25:00,26.86,26.88,26.85,26.86,163000.0,16.8055,16.818,16.7992,16.8055,163000.0
2010-05-11 15:30:00,26.86,26.86,26.82,26.86,449800.0,16.8055,16.8055,16.7805,16.8055,449800.0
2010-05-11 15:35:00,26.85,26.91,26.85,26.88,354800.0,16.7992,16.8368,16.7992,16.818,354800.0
2010-05-11 15:40:00,26.88,26.9,26.88,26.89,386600.0,16.818,16.8305,16.818,16.8243,386600.0
2010-05-11 15:45:00,26.89,26.93,26.89,26.91,560400.0,16.8243,16.8493,16.8243,16.8368,560400.0
2010-05-11 15:50:00,26.9,26.9,26.82,26.85,728800.0,16.8305,16.8305,16.7805,16.7992,728800.0
2010-05-11 15:55:00,26.85,26.87,26.81,26.81,1285800.0,16.7992,16.8118,16.7742,16.7742,1285800.0
2010-05-12 09:30:00,26.9,26.9,26.78,26.79,521800.0,16.8305,16.8305,16.7554,16.7617,521800.0
2010-05-12 09:35:00,26.78,26.84,26.71,26.83,559000.0,16.7554,16.793,16.7117,16.7867,559000.0
2010-05-12 09:40:00,26.83,26.86,26.79,26.86,372600.0,16.7867,16.8055,16.7617,16.8055,372600.0
2010-05-12 09:45:00,26.86,26.9,26.84,26.85,182200.0,16.8055,16.8305,16.793,16.7992,182200.0
2010-05-12 09:50:00,26.85,26.86,26.8,26.82,321600.0,16.7992,16.8055,16.768,16.7805,321600.0
2010-05-12 09:55:00,26.81,26.9,26.79,26.89,521000.0,16.7742,16.8305,16.7617,16.8243,521000.0
2010-05-12 10:00:00,26.89,26.9,26.85,26.86,270000.0,16.8243,16.8305,16.7992,16.8055,270000.0
2010-05-12 10:05:00,26.86,26.89,26.85,26.88,272200.0,16.8055,16.8243,16.7992,16.818,272200.0
2010-05-12 10:10:00,26.88,26.92,26.87,26.92,228800.0,16.818,16.843,16.8118,16.843,228800.0
2010-05-12 10:15:00,26.92,26.93,26.88,26.88,183400.0,16.843,16.8493,16.818,16.818,183400.0
2010-05-12 10:20:00,26.89,26.89,26.86,26.86,141200.0,16.8243,16.8243,16.8055,16.8055,141200.0
2010-05-12 10:25:00,26.86,26.88,26.85,26.86,165000.0,16.8055,16.818,16.7992,16.8055,165000.0
2010-05-12 10:30:00,26.86,26.87,26.84,26.85,346600.0,16.8055,16.8118,16.793,16.7992,346600.0
2010-05-12 10:35:00,26.84,26.88,26.84,26.88,247200.0,16.793,16.818,16.793,16.818,247200.0
2010-05-12 10:40:00,26.88,26.9,26.88,26.9,242800.0,16.818,16.8305,16.818,16.8305,242800.0
2010-05-12 10:45:00,26.9,27.0,26.89,26.99,278200.0,16.8305,16.8931,16.8243,16.8868,278200.0
2010-05-12 10:50:00,26.99,27.0,26.97,26.98,172800.0,16.8868,16.8931,16.8743,16.8806,172800.0
2010-05-12 10:55:00,26.98,26.99,26.97,26.98,162400.0,16.8806,16.8868,16.8743,16.8806,162400.0
2010-05-12 11:00:00,26.98,27.02,26.98,27.01,307800.0,16.8806,16.9056,16.8806,16.8994,307800.0
2010-05-12 11:05:00,27.01,27.05,27.01,27.02,351400.0,16.8994,16.9244,16.8994,16.9056,351400.0
2010-05-12 11:10:00,27.01,27.02,26.99,27.0,272600.0,16.8994,16.9056,16.8868,16.8931,272600.0
2010-05-12 11:15:00,27.0,27.0,26.95,26.97,228600.0,16.8931,16.8931,16.8618,16.8743,228600.0
2010-05-12 11:20:00,26.97,26.97,26.9,26.9,208200.0,16.8743,16.8743,16.8305,16.8305,208200.0
2010-05-12 11:25:00,26.9,26.97,26.9,26.96,421800.0,16.8305,16.8743,16.8305,16.8681,421800.0
2010-05-12 11:30:00,26.96,27.0,26.95,26.95,225000.0,16.8681,16.8931,16.8618,16.8618,225000.0
2010-05-12 11:35:00,26.95,26.97,26.94,26.96,446400.0,16.8618,16.8743,16.8556,16.8681,446400.0
2010-05-12 11:40:00,26.96,26.96,26.93,26.96,182000.0,16.8681,16.8681,16.8493,16.8681,182000.0
2010-05-12 11:45:00,26.96,26.97,26.9,26.91,224800.0,16.8681,16.8743,16.8305,16.8368,224800.0
2010-05-12 11:50:00,26.91,26.91,26.88,26.9,255000.0,16.8368,16.8368,16.818,16.8305,255000.0
2010-05-12 11:55:00,26.89,26.98,26.89,26.95,569800.0,16.8243,16.8806,16.8243,16.8618,569800.0
2010-05-12 12:00:00,26.95,26.97,26.93,26.96,382800.0,16.8618,16.8743,16.8493,16.8681,382800.0
2010-05-12 12:05:00,26.95,26.96,26.94,26.95,127000.0,16.8618,16.8681,16.8556,16.8618,127000.0
2010-05-12 12:10:00,26.95,26.98,26.95,26.96,192200.0,16.8618,16.8806,16.8618,16.8681,192200.0
2010-05-12 12:15:00,26.97,26.98,26.96,26.97,830800.0,16.8743,16.8806,16.8681,16.8743,830800.0
2010-05-12 12:20:00,26.96,26.99,26.96,26.97,128000.0,16.8681,16.8868,16.8681,16.8743,128000.0
2010-05-12 12:25:00,26.97,27.0,26.97,27.0,64800.0,16.8743,16.8931,16.8743,16.8931,64800.0
2010-05-12 12:30:00,27.0,27.0,26.98,26.99,263600.0,16.8931,16.8931,16.8806,16.8868,263600.0
2010-05-12 12:35:00,26.98,26.98,26.95,26.97,105200.0,16.8806,16.8806,16.8618,16.8743,105200.0
2010-05-12 12:40:00,26.97,26.97,26.95,26.95,99600.0,16.8743,16.8743,16.8618,16.8618,99600.0
2010-05-12 12:45:00,26.94,26.94,26.91,26.92,131600.0,16.8556,16.8556,16.8368,16.843,131600.0
2010-05-12 12:50:00,26.92,26.95,26.92,26.95,121600.0,16.843,16.8618,16.843,16.8618,121600.0
2010-05-12 12:55:00,26.95,26.99,26.94,26.97,128400.0,16.8618,16.8868,16.8556,16.8743,128400.0
2010-05-12 13:00:00,26.97,26.98,26.95,26.96,129000.0,16.8743,16.8806,16.8618,16.8681,129000.0
2010-05-12 13:05:00,26.96,26.99,26.96,26.97,168400.0,16.8681,16.8868,16.8681,16.8743,168400.0
2010-05-12 13:10:00,26.97,27.0,26.97,27.0,189600.0,16.8743,16.8931,16.8743,16.8931,189600.0
2010-05-12 13:15:00,27.0,27.04,26.99,27.0,199200.0,16.8931,16.9181,16.8868,16.8931,199200.0
2010-05-12 13:20:00,27.0,27.0,26.98,26.98,101600.0,16.8931,16.8931,16.8806,16.8806,101600.0
2010-05-12 13:25:00,26.99,26.99,26.96,26.98,154200.0,16.8868,16.8868,16.8681,16.8806,154200.0
2010-05-12 13:30:00,26.98,26.98,26.95,26.96,227200.0,16.8806,16.8806,16.8618,16.8681,227200.0
2010-05-12 13:35:00,26.96,26.98,26.96,26.96,341200.0,16.8681,16.8806,16.8681,16.8681,341200.0
2010-05-12 13:40:00,26.96,26.96,26.93,26.94,105600.0,16.8681,16.8681,16.8493,16.8556,105600.0
2010-05-12 13:45:00,26.94,26.98,26.94,26.97,81600.0,16.8556,16.8806,16.8556,16.8743,81600.0
2010-05-12 13:50:00,26.96,26.97,26.92,26.93,110000.0,16.8681,16.8743,16.843,16.8493,110000.0
2010-05-12 13:55:00,26.93,26.94,26.92,26.92,140800.0,16.8493,16.8556,16.843,16.843,140800.0
2010-05-12 14:00:00,26.93,26.96,26.92,26.94,130000.0,16.8493,16.8681,16.843,16.8556,130000.0
2010-05-12 14:05:00,26.94,26.97,26.92,26.95,432200.0,16.8556,16.8743,16.843,16.8618,432200.0
2010-05-12 14:10:00,26.95,26.98,26.94,26.96,93600.0,16.8618,16.8806,16.8556,16.8681,93600.0
2010-05-12 14:15:00,26.95,26.96,26.95,26.95,204400.0,16.8618,16.8681,16.8618,16.8618,204400.0
2010-05-12 14:20:00,26.95,26.96,26.95,26.95,182200.0,16.8618,16.8681,16.8618,16.8618,182200.0
2010-05-12 14:25:00,26.95,26.97,26.94,26.95,248600.0,16.8618,16.8743,16.8556,16.8618,248600.0
2010-05-12 14:30:00,26.95,26.96,26.94,26.94,284400.0,16.8618,16.8681,16.8556,16.8556,284400.0
2010-05-12 14:35:00,26.94,26.96,26.93,26.95,175800.0,16.8556,16.8681,16.8493,16.8618,175800.0
2010-05-12 14:40:00,26.95,26.96,26.94,26.94,214800.0,16.8618,16.8681,16.8556,16.8556,214800.0
2010-05-12 14:45:00,26.94,26.96,26.93,26.95,219400.0,16.8556,16.8681,16.8493,16.8618,219400.0
2010-05-12 14:50:00,26.95,26.95,26.92,26.93,195200.0,16.8618,16.8618,16.843,16.8493,195200.0
2010-05-12 14:55:00,26.93,26.96,26.93,26.95,255000.0,16.8493,16.8681,16.8493,16.8618,255000.0
2010-05-12 15:00:00,26.95,27.0,26.94,26.99,428200.0,16.8618,16.8931,16.8556,16.8868,428200.0
2010-05-12 15:05:00,26.99,27.0,26.96,26.96,475800.0,16.8868,16.8931,16.8681,16.8681,475800.0
2010-05-12 15:10:00,26.96,26.97,26.94,26.95,310400.0,16.8681,16.8743,16.8556,16.8618,310400.0
2010-05-12 15:15:00,26.95,26.96,26.94,26.95,218200.0,16.8618,16.8681,16.8556,16.8618,218200.0
2010-05-12 15:20:00,26.95,26.95,26.92,26.92,104800.0,16.8618,16.8618,16.843,16.843,104800.0
2010-05-12 15:25:00,26.92,26.96,26.92,26.95,281200.0,16.843,16.8681,16.843,16.8618,281200.0
2010-05-12 15:30:00,26.95,26.95,26.93,26.93,245400.0,16.8618,16.8618,16.8493,16.8493,245400.0
2010-05-12 15:35:00,26.93,26.95,26.93,26.94,392800.0,16.8493,16.8618,16.8493,16.8556,392800.0
2010-05-12 15:40:00,26.94,26.98,26.94,26.97,462400.0,16.8556,16.8806,16.8556,16.8743,462400.0
2010-05-12 15:45:00,26.97,27.0,26.95,27.0,587400.0,16.8743,16.8931,16.8618,16.8931,587400.0
2010-05-12 15:50:00,27.0,27.02,26.97,27.0,532200.0,16.8931,16.9056,16.8743,16.8931,532200.0
2010-05-12 15:55:00,27.0,27.02,26.99,27.0,824000.0,16.8931,16.9056,16.8868,16.8931,824000.0
2010-05-13 09:30:00,26.98,27.0,26.77,26.77,233000.0,16.8806,16.8931,16.7492,16.7492,233000.0
2010-05-13 09:35:00,26.79,26.88,26.77,26.85,410000.0,16.7617,16.818,16.7492,16.7992,410000.0
2010-05-13 09:40:00,26.85,26.92,26.82,26.89,271400.0,16.7992,16.843,16.7805,16.8243,271400.0
2010-05-13 09:45:00,26.88,26.95,26.86,26.93,257800.0,16.818,16.8618,16.8055,16.8493,257800.0
2010-05-13 09:50:00,26.93,26.98,26.93,26.93,297600.0,16.8493,16.8806,16.8493,16.8493,297600.0
2010-05-13 09:55:00,26.93,26.98,26.92,26.95,174600.0,16.8493,16.8806,16.843,16.8618,174600.0
2010-05-13 10:00:00,26.94,26.96,26.92,26.93,184000.0,16.8556,16.8681,16.843,16.8493,184000.0
2010-05-13 10:05:00,26.93,26.96,26.88,26.95,202600.0,16.8493,16.8681,16.818,16.8618,202600.0
2010-05-13 10:10:00,26.95,26.96,26.92,26.93,117200.0,16.8618,16.8681,16.843,16.8493,117200.0
2010-05-13 10:15:00,26.93,26.97,26.91,26.93,243200.0,16.8493,16.8743,16.8368,16.8493,243200.0
2010-05-13 10:20:00,26.93,26.93,26.89,26.93,179800.0,16.8493,16.8493,16.8243,16.8493,179800.0
2010-05-13 10:25:00,26.93,26.96,26.92,26.95,211200.0,16.8493,16.8681,16.843,16.8618,211200.0
2010-05-13 10:30:00,26.95,26.96,26.91,26.92,95600.0,16.8618,16.8681,16.8368,16.843,95600.0
2010-05-13 10:35:00,26.92,26.98,26.92,26.96,148000.0,16.843,16.8806,16.843,16.8681,148000.0
2010-05-13 10:40:00,26.96,26.97,26.94,26.94,59600.0,16.8681,16.8743,16.8556,16.8556,59600.0
2010-05-13 10:45:00,26.93,26.96,26.92,26.95,78200.0,16.8493,16.8681,16.843,16.8618,78200.0
2010-05-13 10:50:00,26.95,26.97,26.93,26.95,217600.0,16.8618,16.8743,16.8493,16.8618,217600.0
2010-05-13 10:55:00,26.95,26.95,26.92,26.93,133400.0,16.8618,16.8618,16.843,16.8493,133400.0
2010-05-13 11:00:00,26.93,26.94,26.88,26.88,292800.0,16.8493,16.8556,16.818,16.818,292800.0
2010-05-13 11:05:00,26.88,26.89,26.86,26.87,166200.0,16.818,16.8243,16.8055,16.8118,166200.0
2010-05-13 11:10:00,26.88,26.88,26.86,26.88,121600.0,16.818,16.818,16.8055,16.818,121600.0
2010-05-13 11:15:00,26.88,26.89,26.86,26.88,130600.0,16.818,16.8243,16.8055,16.818,130600.0
2010-05-13 11:20:00,26.88,26.91,26.86,26.9,202600.0,16.818,16.8368,16.8055,16.8305,202600.0
2010-05-13 11:25:00,26.9,26.93,26.9,26.91,113000.0,16.8305,16.8493,16.8305,16.8368,113000.0
2010-05-13 11:30:00,26.91,26.93,26.89,26.92,147000.0,16.8368,16.8493,16.8243,16.843,147000.0
2010-05-13 11:35:00,26.92,26.94,26.9,26.91,151000.0,16.843,16.8556,16.8305,16.8368,151000.0
2010-05-13 11:40:00,26.92,26.95,26.9,26.93,106600.0,16.843,16.8618,16.8305,16.8493,106600.0
2010-05-13 11:45:00,26.93,26.94,26.91,26.91,41800.0,16.8493,16.8556,16.8368,16.8368,41800.0
2010-05-13 11:50:00,26.91,26.91,26.87,26.88,197800.0,16.8368,16.8368,16.8118,16.818,197800.0
2010-05-13 11:55:00,26.88,26.89,26.86,26.86,249200.0,16.818,16.8243,16.8055,16.8055,249200.0
2010-05-13 12:00:00,26.86,26.89,26.86,26.87,113800.0,16.8055,16.8243,16.8055,16.8118,113800.0
2010-05-13 12:05:00,26.87,26.89,26.85,26.89,142600.0,16.8118,16.8243,16.7992,16.8243,142600.0
2010-05-13 12:10:00,26.89,26.9,26.86,26.86,106000.0,16.8243,16.8305,16.8055,16.8055,106000.0
2010-05-13 12:15:00,26.87,26.9,26.86,26.86,145400.0,16.8118,16.8305,16.8055,16.8055,145400.0
2010-05-13 12:20:00,26.87,26.88,26.86,26.86,79800.0,16.8118,16.818,16.8055,16.8055,79800.0
2010-05-13 12:25:00,26.87,26.88,26.86,26.86,123800.0,16.8118,16.818,16.8055,16.8055,123800.0
2010-05-13 12:30:00,26.86,26.88,26.86,26.86,91000.0,16.8055,16.818,16.8055,16.8055,91000.0
2010-05-13 12:35:00,26.87,26.87,26.83,26.83,113600.0,16.8118,16.8118,16.7867,16.7867,113600.0
2010-05-13 12:40:00,26.83,26.86,26.83,26.85,101800.0,16.7867,16.8055,16.7867,16.7992,101800.0
2010-05-13 12:45:00,26.86,26.87,26.84,26.85,113800.0,16.8055,16.8118,16.793,16.7992,113800.0
2010-05-13 12:50:00,26.84,26.86,26.84,26.85,98000.0,16.793,16.8055,16.793,16.7992,98000.0
2010-05-13 12:55:00,26.85,26.86,26.84,26.84,84600.0,16.7992,16.8055,16.793,16.793,84600.0
2010-05-13 13:00:00,26.84,26.86,26.83,26.86,90000.0,16.793,16.8055,16.7867,16.8055,90000.0
2010-05-13 13:05:00,26.86,26.88,26.85,26.88,109000.0,16.8055,16.818,16.7992,16.818,109000.0
2010-05-13 13:10:00,26.88,26.93,26.88,26.93,138400.0,16.818,16.8493,16.818,16.8493,138400.0
2010-05-13 13:15:00,26.93,26.95,26.91,26.92,153800.0,16.8493,16.8618,16.8368,16.843,153800.0
2010-05-13 13:20:00,26.92,26.95,26.91,26.92,184200.0,16.843,16.8618,16.8368,16.843,184200.0
2010-05-13 13:25:00,26.93,26.94,26.92,26.93,129200.0,16.8493,16.8556,16.843,16.8493,129200.0
2010-05-13 13:30:00,26.93,26.94,26.92,26.93,119600.0,16.8493,16.8556,16.843,16.8493,119600.0
2010-05-13 13:35:00,26.93,26.95,26.91,26.93,136600.0,16.8493,16.8618,16.8368,16.8493,136600.0
2010-05-13 13:40:00,26.93,26.94,26.91,26.92,125200.0,16.8493,16.8556,16.8368,16.843,125200.0
2010-05-13 13:45:00,26.92,26.93,26.91,26.93,150000.0,16.843,16.8493,16.8368,16.8493,150000.0
2010-05-13 13:50:00,26.93,26.93,26.92,26.93,275600.0,16.8493,16.8493,16.843,16.8493,275600.0
2010-05-13 13:55:00,26.93,26.93,26.92,26.93,46400.0,16.8493,16.8493,16.843,16.8493,46400.0
2010-05-13 14:00:00,26.93,26.93,26.92,26.93,281000.0,16.8493,16.8493,16.843,16.8493,281000.0
2010-05-13 14:05:00,26.93,26.93,26.92,26.93,131200.0,16.8493,16.8493,16.843,16.8493,131200.0
2010-05-13 14:10:00,26.93,26.96,26.93,26.96,95800.0,16.8493,16.8681,16.8493,16.8681,95800.0
2010-05-13 14:15:00,26.95,26.97,26.95,26.97,128000.0,16.8618,16.8743,16.8618,16.8743,128000.0
2010-05-13 14:20:00,26.97,26.97,26.95,26.96,92600.0,16.8743,16.8743,16.8618,16.8681,92600.0
2010-05-13 14:25:00,26.96,26.96,26.93,26.96,105400.0,16.8681,16.8681,16.8493,16.8681,105400.0
2010-05-13 14:30:00,26.96,26.97,26.95,26.96,215600.0,16.8681,16.8743,16.8618,16.8681,215600.0
2010-05-13 14:35:00,26.96,26.96,26.93,26.96,111000.0,16.8681,16.8681,16.8493,16.8681,111000.0
2010-05-13 14:40:00,26.95,26.95,26.92,26.92,86000.0,16.8618,16.8618,16.843,16.843,86000.0
2010-05-13 14:45:00,26.92,26.92,26.89,26.9,136800.0,16.843,16.843,16.8243,16.8305,136800.0
2010-05-13 14:50:00,26.9,26.9,26.87,26.87,108400.0,16.8305,16.8305,16.8118,16.8118,108400.0
2010-05-13 14:55:00,26.87,26.88,26.85,26.88,151200.0,16.8118,16.818,16.7992,16.818,151200.0
2010-05-13 15:00:00,26.87,26.9,26.87,26.89,148800.0,16.8118,16.8305,16.8118,16.8243,148800.0
2010-05-13 15:05:00,26.89,26.89,26.87,26.88,182400.0,16.8243,16.8243,16.8118,16.818,182400.0
2010-05-13 15:10:00,26.88,26.88,26.81,26.81,516800.0,16.818,16.818,16.7742,16.7742,516800.0
2010-05-13 15:15:00,26.81,26.83,26.79,26.8,463200.0,16.7742,16.7867,16.7617,16.768,463200.0
2010-05-13 15:20:00,26.79,26.84,26.79,26.82,232600.0,16.7617,16.793,16.7617,16.7805,232600.0
2010-05-13 15:25:00,26.82,26.82,26.8,26.81,194600.0,16.7805,16.7805,16.768,16.7742,194600.0
2010-05-13 15:30:00,26.81,26.83,26.8,26.82,456200.0,16.7742,16.7867,16.768,16.7805,456200.0
2010-05-13 15:35:00,26.82,26.85,26.75,26.8,510600.0,16.7805,16.7992,16.7367,16.768,510600.0
2010-05-13 15:40:00,26.8,26.8,26.73,26.75,831600.0,16.768,16.768,16.7242,16.7367,831600.0
2010-05-13 15:45:00,26.75,26.81,26.75,26.78,1283400.0,16.7367,16.7742,16.7367,16.7554,1283400.0
2010-05-13 15:50:00,26.78,26.82,26.77,26.79,1390200.0,16.7554,16.7805,16.7492,16.7617,1390200.0
2010-05-13 15:55:00,26.79,26.79,26.74,26.75,1785600.0,16.7617,16.7617,16.7304,16.7367,1785600.0
2010-05-14 09:30:00,26.68,26.83,26.58,26.8,566200.0,16.6929,16.7867,16.6303,16.768,566200.0
2010-05-14 09:35:00,26.81,26.81,26.61,26.71,511000.0,16.7742,16.7742,16.6491,16.7117,511000.0
2010-05-14 09:40:00,26.71,26.71,26.56,26.64,724400.0,16.7117,16.7117,16.6178,16.6679,724400.0
2010-05-14 09:45:00,26.64,26.72,26.64,26.66,332600.0,16.6679,16.7179,16.6679,16.6804,332600.0
2010-05-14 09:50:00,26.66,26.68,26.56,26.57,477000.0,16.6804,16.6929,16.6178,16.6241,477000.0
2010-05-14 09:55:00,26.57,26.63,26.55,26.61,213000.0,16.6241,16.6616,16.6115,16.6491,213000.0
2010-05-14 10:00:00,26.61,26.63,26.52,26.58,436600.0,16.6491,16.6616,16.5928,16.6303,436600.0
2010-05-14 10:05:00,26.58,26.6,26.55,26.59,277400.0,16.6303,16.6428,16.6115,16.6366,277400.0
2010-05-14 10:10:00,26.59,26.64,26.59,26.63,158000.0,16.6366,16.6679,16.6366,16.6616,158000.0
2010-05-14 10:15:00,26.63,26.64,26.6,26.61,311200.0,16.6616,16.6679,16.6428,16.6491,311200.0
2010-05-14 10:20:00,26.61,26.68,26.6,26.68,282200.0,16.6491,16.6929,16.6428,16.6929,282200.0
2010-05-14 10:25:00,26.68,26.68,26.61,26.62,569600.0,16.6929,16.6929,16.6491,16.6553,569600.0
2010-05-14 10:30:00,26.62,26.65,26.61,26.61,356600.0,16.6553,16.6741,16.6491,16.6491,356600.0
2010-05-14 10:35:00,26.61,26.63,26.53,26.53,204000.0,16.6491,16.6616,16.599,16.599,204000.0
2010-05-14 10:40:00,26.53,26.57,26.51,26.54,652400.0,16.599,16.6241,16.5865,16.6053,652400.0
2010-05-14 10:45:00,26.54,26.6,26.54,26.59,246600.0,16.6053,16.6428,16.6053,16.6366,246600.0
2010-05-14 10:50:00,26.59,26.6,26.58,26.6,85600.0,16.6366,16.6428,16.6303,16.6428,85600.0
2010-05-14 10:55:00,26.6,26.6,26.58,26.59,159800.0,16.6428,16.6428,16.6303,16.6366,159800.0
2010-05-14 11:00:00,26.59,26.59,26.53,26.53,449200.0,16.6366,16.6366,16.599,16.599,449200.0
2010-05-14 11:05:00,26.53,26.54,26.46,26.5,647400.0,16.599,16.6053,16.5552,16.5803,647400.0
2010-05-14 11:10:00,26.49,26.55,26.46,26.52,370000.0,16.574,16.6115,16.5552,16.5928,370000.0
2010-05-14 11:15:00,26.52,26.52,26.47,26.48,445600.0,16.5928,16.5928,16.5615,16.5677,445600.0
2010-05-14 11:20:00,26.48,26.49,26.43,26.47,404000.0,16.5677,16.574,16.5365,16.5615,404000.0
2010-05-14 11:25:00,26.47,26.51,26.47,26.48,531800.0,16.5615,16.5865,16.5615,16.5677,531800.0
2010-05-14 11:30:00,26.48,26.59,26.46,26.58,352400.0,16.5677,16.6366,16.5552,16.6303,352400.0
2010-05-14 11:35:00,26.58,26.59,26.55,26.55,610200.0,16.6303,16.6366,16.6115,16.6115,610200.0
2010-05-14 11:40:00,26.55,26.55,26.49,26.54,241400.0,16.6115,16.6115,16.574,16.6053,241400.0
2010-05-14 11:45:00,26.54,26.54,26.52,26.53,146600.0,16.6053,16.6053,16.5928,16.599,146600.0
2010-05-14 11:50:00,26.53,26.53,26.48,26.52,258800.0,16.599,16.599,16.5677,16.5928,258800.0
2010-05-14 11:55:00,26.52,26.54,26.5,26.54,159800.0,16.5928,16.6053,16.5803,16.6053,159800.0
2010-05-14 12:00:00,26.53,26.54,26.46,26.46,282800.0,16.599,16.6053,16.5552,16.5552,282800.0
2010-05-14 12:05:00,26.47,26.53,26.45,26.5,567600.0,16.5615,16.599,16.549,16.5803,567600.0
2010-05-14 12:10:00,26.5,26.54,26.5,26.52,142400.0,16.5803,16.6053,16.5803,16.5928,142400.0
2010-05-14 12:15:00,26.52,26.53,26.5,26.53,271800.0,16.5928,16.599,16.5803,16.599,271800.0
2010-05-14 12:20:00,26.53,26.59,26.5,26.59,429000.0,16.599,16.6366,16.5803,16.6366,429000.0
2010-05-14 12:25:00,26.59,26.59,26.55,26.57,379400.0,16.6366,16.6366,16.6115,16.6241,379400.0
2010-05-14 12:30:00,26.57,26.59,26.57,26.58,90400.0,16.6241,16.6366,16.6241,16.6303,90400.0
2010-05-14 12:35:00,26.58,26.61,26.56,26.61,157800.0,16.6303,16.6491,16.6178,16.6491,157800.0
2010-05-14 12:40:00,26.61,26.66,26.58,26.58,200800.0,16.6491,16.6804,16.6303,16.6303,200800.0
2010-05-14 12:45:00,26.58,26.59,26.52,26.53,117000.0,16.6303,16.6366,16.5928,16.599,117000.0
2010-05-14 12:50:00,26.53,26.58,26.53,26.57,85800.0,16.599,16.6303,16.599,16.6241,85800.0
2010-05-14 12:55:00,26.57,26.63,26.57,26.61,158400.0,16.6241,16.6616,16.6241,16.6491,158400.0
2010-05-14 13:00:00,26.61,26.64,26.6,26.6,153000.0,16.6491,16.6679,16.6428,16.6428,153000.0
2010-05-14 13:05:00,26.6,26.61,26.55,26.56,147200.0,16.6428,16.6491,16.6115,16.6178,147200.0
2010-05-14 13:10:00,26.57,26.6,26.57,26.6,71400.0,16.6241,16.6428,16.6241,16.6428,71400.0
2010-05-14 13:15:00,26.6,26.61,26.54,26.55,135800.0,16.6428,16.6491,16.6053,16.6115,135800.0
2010-05-14 13:20:00,26.55,26.59,26.55,26.59,82200.0,16.6115,16.6366,16.6115,16.6366,82200.0
2010-05-14 13:25:00,26.59,26.6,26.56,26.57,87800.0,16.6366,16.6428,16.6178,16.6241,87800.0
2010-05-14 13:30:00,26.57,26.57,26.53,26.53,196400.0,16.6241,16.6241,16.599,16.599,196400.0
2010-05-14 13:35:00,26.54,26.58,26.54,26.56,207200.0,16.6053,16.6303,16.6053,16.6178,207200.0
2010-05-14 13:40:00,26.56,26.57,26.54,26.57,142800.0,16.6178,16.6241,16.6053,16.6241,142800.0
2010-05-14 13:45:00,26.57,26.59,26.56,26.57,114600.0,16.6241,16.6366,16.6178,16.6241,114600.0
2010-05-14 13:50:00,26.57,26.59,26.55,26.58,113800.0,16.6241,16.6366,16.6115,16.6303,113800.0
2010-05-14 13:55:00,26.58,26.64,26.57,26.6,187800.0,16.6303,16.6679,16.6241,16.6428,187800.0
2010-05-14 14:00:00,26.6,26.65,26.6,26.63,220800.0,16.6428,16.6741,16.6428,16.6616,220800.0
2010-05-14 14:05:00,26.63,26.63,26.58,26.59,116200.0,16.6616,16.6616,16.6303,16.6366,116200.0
2010-05-14 14:10:00,26.59,26.59,26.51,26.53,170000.0,16.6366,16.6366,16.5865,16.599,170000.0
2010-05-14 14:15:00,26.53,26.53,26.5,26.5,174600.0,16.599,16.599,16.5803,16.5803,174600.0
2010-05-14 14:20:00,26.5,26.55,26.5,26.55,116400.0,16.5803,16.6115,16.5803,16.6115,116400.0
2010-05-14 14:25:00,26.55,26.57,26.51,26.56,175400.0,16.6115,16.6241,16.5865,16.6178,175400.0
2010-05-14 14:30:00,26.56,26.6,26.55,26.59,224600.0,16.6178,16.6428,16.6115,16.6366,224600.0
2010-05-14 14:35:00,26.59,26.63,26.56,26.61,185200.0,16.6366,16.6616,16.6178,16.6491,185200.0
2010-05-14 14:40:00,26.61,26.63,26.6,26.61,179600.0,16.6491,16.6616,16.6428,16.6491,179600.0
2010-05-14 14:45:00,26.61,26.65,26.61,26.65,148000.0,16.6491,16.6741,16.6491,16.6741,148000.0
2010-05-14 14:50:00,26.65,26.67,26.6,26.61,249000.0,16.6741,16.6866,16.6428,16.6491,249000.0
2010-05-14 14:55:00,26.61,26.61,26.56,26.58,169000.0,16.6491,16.6491,16.6178,16.6303,169000.0
2010-05-14 15:00:00,26.58,26.6,26.56,26.59,211400.0,16.6303,16.6428,16.6178,16.6366,211400.0
2010-05-14 15:05:00,26.59,26.6,26.57,26.59,156200.0,16.6366,16.6428,16.6241,16.6366,156200.0
2010-05-14 15:10:00,26.59,26.63,26.59,26.61,259400.0,16.6366,16.6616,16.6366,16.6491,259400.0
2010-05-14 15:15:00,26.61,26.63,26.6,26.6,316600.0,16.6491,16.6616,16.6428,16.6428,316600.0
2010-05-14 15:20:00,26.6,26.63,26.57,26.59,500800.0,16.6428,16.6616,16.6241,16.6366,500800.0
2010-05-14 15:25:00,26.59,26.64,26.56,26.61,274400.0,16.6366,16.6679,16.6178,16.6491,274400.0
2010-05-14 15:30:00,26.62,26.65,26.61,26.63,488200.0,16.6553,16.6741,16.6491,16.6616,488200.0
2010-05-14 15:35:00,26.63,26.63,26.57,26.59,408600.0,16.6616,16.6616,16.6241,16.6366,408600.0
2010-05-14 15:40:00,26.59,26.65,26.58,26.63,536600.0,16.6366,16.6741,16.6303,16.6616,536600.0
2010-05-14 15:45:00,26.63,26.64,26.59,26.61,644000.0,16.6616,16.6679,16.6366,16.6491,644000.0
2010-05-14 15:50:00,26.61,26.68,26.6,26.66,831400.0,16.6491,16.6929,16.6428,16.6804,831400.0
2010-05-14 15:55:00,26.66,26.72,26.64,26.68,1412000.0,16.6804,16.7179,16.6679,16.6929,1412000.0
2010-05-17 09:30:00,26.74,26.78,26.68,26.7,436600.0,16.7304,16.7554,16.6929,16.7054,436600.0
2010-05-17 09:35:00,26.7,26.73,26.67,26.68,233600.0,16.7054,16.7242,16.6866,16.6929,233600.0
2010-05-17 09:40:00,26.67,26.72,26.66,26.7,190600.0,16.6866,16.7179,16.6804,16.7054,190600.0
2010-05-17 09:45:00,26.7,26.73,26.68,26.68,280000.0,16.7054,16.7242,16.6929,16.6929,280000.0
2010-05-17 09:50:00,26.68,26.73,26.67,26.72,210600.0,16.6929,16.7242,16.6866,16.7179,210600.0
2010-05-17 09:55:00,26.72,26.75,26.72,26.72,157000.0,16.7179,16.7367,16.7179,16.7179,157000.0
2010-05-17 10:00:00,26.72,26.74,26.71,26.72,597800.0,16.7179,16.7304,16.7117,16.7179,597800.0
2010-05-17 10:05:00,26.72,26.74,26.69,26.69,287200.0,16.7179,16.7304,16.6991,16.6991,287200.0
2010-05-17 10:10:00,26.69,26.73,26.66,26.71,237000.0,16.6991,16.7242,16.6804,16.7117,237000.0
2010-05-17 10:15:00,26.72,26.75,26.69,26.74,244200.0,16.7179,16.7367,16.6991,16.7304,244200.0
2010-05-17 10:20:00,26.74,26.75,26.7,26.73,212400.0,16.7304,16.7367,16.7054,16.7242,212400.0
2010-05-17 10:25:00,26.73,26.73,26.71,26.72,133400.0,16.7242,16.7242,16.7117,16.7179,133400.0
2010-05-17 10:30:00,26.72,26.72,26.7,26.72,159600.0,16.7179,16.7179,16.7054,16.7179,159600.0
2010-05-17 10:35:00,26.72,26.73,26.7,26.7,206200.0,16.7179,16.7242,16.7054,16.7054,206200.0
2010-05-17 10:40:00,26.7,26.72,26.65,26.66,220600.0,16.7054,16.7179,16.6741,16.6804,220600.0
2010-05-17 10:45:00,26.65,26.71,26.65,26.7,233400.0,16.6741,16.7117,16.6741,16.7054,233400.0
2010-05-17 10:50:00,26.7,26.75,26.69,26.74,256800.0,16.7054,16.7367,16.6991,16.7304,256800.0
2010-05-17 10:55:00,26.74,26.74,26.69,26.71,233000.0,16.7304,16.7304,16.6991,16.7117,233000.0
2010-05-17 11:00:00,26.71,26.73,26.68,26.68,301600.0,16.7117,16.7242,16.6929,16.6929,301600.0
2010-05-17 11:05:00,26.68,26.73,26.67,26.71,138400.0,16.6929,16.7242,16.6866,16.7117,138400.0
2010-05-17 11:10:00,26.71,26.71,26.66,26.67,182000.0,16.7117,16.7117,16.6804,16.6866,182000.0
2010-05-17 11:15:00,26.68,26.7,26.65,26.65,242800.0,16.6929,16.7054,16.6741,16.6741,242800.0
2010-05-17 11:20:00,26.65,26.68,26.64,26.67,182800.0,16.6741,16.6929,16.6679,16.6866,182800.0
2010-05-17 11:25:00,26.67,26.68,26.6,26.67,265600.0,16.6866,16.6929,16.6428,16.6866,265600.0
2010-05-17 11:30:00,26.66,26.68,26.65,26.66,167000.0,16.6804,16.6929,16.6741,16.6804,167000.0
2010-05-17 11:35:00,26.66,26.66,26.62,26.63,168400.0,16.6804,16.6804,16.6553,16.6616,168400.0
2010-05-17 11:40:00,26.63,26.64,26.61,26.61,122400.0,16.6616,16.6679,16.6491,16.6491,122400.0
2010-05-17 11:45:00,26.61,26.63,26.56,26.58,132200.0,16.6491,16.6616,16.6178,16.6303,132200.0
2010-05-17 11:50:00,26.58,26.58,26.5,26.52,117400.0,16.6303,16.6303,16.5803,16.5928,117400.0
2010-05-17 11:55:00,26.52,26.54,26.5,26.53,154800.0,16.5928,16.6053,16.5803,16.599,154800.0
2010-05-17 12:00:00,26.53,26.53,26.43,26.49,746200.0,16.599,16.599,16.5365,16.574,746200.0
2010-05-17 12:05:00,26.49,26.52,26.46,26.5,329600.0,16.574,16.5928,16.5552,16.5803,329600.0
2010-05-17 12:10:00,26.49,26.53,26.47,26.53,181600.0,16.574,16.599,16.5615,16.599,181600.0
2010-05-17 12:15:00,26.53,26.54,26.52,26.53,136400.0,16.599,16.6053,16.5928,16.599,136400.0
2010-05-17 12:20:00,26.53,26.54,26.52,26.53,127600.0,16.599,16.6053,16.5928,16.599,127600.0
2010-05-17 12:25:00,26.53,26.56,26.52,26.55,145600.0,16.599,16.6178,16.5928,16.6115,145600.0
2010-05-17 12:30:00,26.55,26.58,26.55,26.58,151400.0,16.6115,16.6303,16.6115,16.6303,151400.0
2010-05-17 12:35:00,26.58,26.58,26.55,26.56,199400.0,16.6303,16.6303,16.6115,16.6178,199400.0
2010-05-17 12:40:00,26.56,26.57,26.54,26.54,150800.0,16.6178,16.6241,16.6053,16.6053,150800.0
2010-05-17 12:45:00,26.55,26.58,26.55,26.57,93200.0,16.6115,16.6303,16.6115,16.6241,93200.0
2010-05-17 12:50:00,26.57,26.58,26.54,26.56,106200.0,16.6241,16.6303,16.6053,16.6178,106200.0
2010-05-17 12:55:00,26.56,26.57,26.53,26.56,73400.0,16.6178,16.6241,16.599,16.6178,73400.0
2010-05-17 13:00:00,26.56,26.6,26.56,26.59,100600.0,16.6178,16.6428,16.6178,16.6366,100600.0
2010-05-17 13:05:00,26.59,26.6,26.58,26.59,73200.0,16.6366,16.6428,16.6303,16.6366,73200.0
2010-05-17 13:10:00,26.59,26.6,26.57,26.6,44600.0,16.6366,16.6428,16.6241,16.6428,44600.0
2010-05-17 13:15:00,26.59,26.61,26.58,26.6,251600.0,16.6366,16.6491,16.6303,16.6428,251600.0
2010-05-17 13:20:00,26.6,26.61,26.58,26.59,373400.0,16.6428,16.6491,16.6303,16.6366,373400.0
2010-05-17 13:25:00,26.6,26.62,26.58,26.6,126400.0,16.6428,16.6553,16.6303,16.6428,126400.0
2010-05-17 13:30:00,26.59,26.63,26.59,26.6,127800.0,16.6366,16.6616,16.6366,16.6428,127800.0
2010-05-17 13:35:00,26.6,26.61,26.53,26.53,120000.0,16.6428,16.6491,16.599,16.599,120000.0
2010-05-17 13:40:00,26.53,26.55,26.52,26.54,150000.0,16.599,16.6115,16.5928,16.6053,150000.0
2010-05-17 13:45:00,26.54,26.54,26.52,26.54,78200.0,16.6053,16.6053,16.5928,16.6053,78200.0
2010-05-17 13:50:00,26.53,26.55,26.51,26.54,68600.0,16.599,16.6115,16.5865,16.6053,68600.0
2010-05-17 13:55:00,26.55,26.6,26.54,26.6,168200.0,16.6115,16.6428,16.6053,16.6428,168200.0
2010-05-17 14:00:00,26.6,26.65,26.59,26.63,147200.0,16.6428,16.6741,16.6366,16.6616,147200.0
2010-05-17 14:05:00,26.63,26.63,26.59,26.59,98400.0,16.6616,16.6616,16.6366,16.6366,98400.0
2010-05-17 14:10:00,26.59,26.61,26.58,26.61,102000.0,16.6366,16.6491,16.6303,16.6491,102000.0
2010-05-17 14:15:00,26.61,26.63,26.6,26.61,125600.0,16.6491,16.6616,16.6428,16.6491,125600.0
2010-05-17 14:20:00,26.61,26.63,26.59,26.6,68400.0,16.6491,16.6616,16.6366,16.6428,68400.0
2010-05-17 14:25:00,26.6,26.61,26.56,26.57,139800.0,16.6428,16.6491,16.6178,16.6241,139800.0
2010-05-17 14:30:00,26.56,26.62,26.56,26.59,166200.0,16.6178,16.6553,16.6178,16.6366,166200.0
2010-05-17 14:35:00,26.59,26.63,26.58,26.63,192200.0,16.6366,16.6616,16.6303,16.6616,192200.0
2010-05-17 14:40:00,26.62,26.65,26.61,26.64,97800.0,16.6553,16.6741,16.6491,16.6679,97800.0
2010-05-17 14:45:00,26.64,26.67,26.63,26.67,134400.0,16.6679,16.6866,16.6616,16.6866,134400.0
2010-05-17 14:50:00,26.67,26.68,26.63,26.64,153400.0,16.6866,16.6929,16.6616,16.6679,153400.0
2010-05-17 14:55:00,26.63,26.68,26.63,26.64,244400.0,16.6616,16.6929,16.6616,16.6679,244400.0
2010-05-17 15:00:00,26.63,26.68,26.63,26.67,330000.0,16.6616,16.6929,16.6616,16.6866,330000.0
2010-05-17 15:05:00,26.67,26.67,26.58,26.59,230000.0,16.6866,16.6866,16.6303,16.6366,230000.0
2010-05-17 15:10:00,26.59,26.62,26.59,26.61,250800.0,16.6366,16.6553,16.6366,16.6491,250800.0
2010-05-17 15:15:00,26.61,26.61,26.57,26.58,193800.0,16.6491,16.6491,16.6241,16.6303,193800.0
2010-05-17 15:20:00,26.59,26.61,26.56,26.59,178600.0,16.6366,16.6491,16.6178,16.6366,178600.0
2010-05-17 15:25:00,26.59,26.64,26.59,26.63,133000.0,16.6366,16.6679,16.6366,16.6616,133000.0
2010-05-17 15:30:00,26.63,26.67,26.63,26.65,188800.0,16.6616,16.6866,16.6616,16.6741,188800.0
2010-05-17 15:35:00,26.65,26.72,26.65,26.7,361200.0,16.6741,16.7179,16.6741,16.7054,361200.0
2010-05-17 15:40:00,26.7,26.73,26.67,26.68,268000.0,16.7054,16.7242,16.6866,16.6929,268000.0
2010-05-17 15:45:00,26.68,26.7,26.66,26.7,488400.0,16.6929,16.7054,16.6804,16.7054,488400.0
2010-05-17 15:50:00,26.69,26.75,26.68,26.73,528200.0,16.6991,16.7367,16.6929,16.7242,528200.0
2010-05-17 15:55:00,26.73,26.74,26.68,26.7,620200.0,16.7242,16.7304,16.6929,16.7054,620200.0
2010-05-18 09:30:00,26.85,26.85,26.7,26.75,397000.0,16.7992,16.7992,16.7054,16.7367,397000.0
2010-05-18 09:35:00,26.75,26.78,26.65,26.66,385400.0,16.7367,16.7554,16.6741,16.6804,385400.0
2010-05-18 09:40:00,26.65,26.69,26.62,26.68,331600.0,16.6741,16.6991,16.6553,16.6929,331600.0
2010-05-18 09:45:00,26.69,26.8,26.69,26.79,240200.0,16.6991,16.768,16.6991,16.7617,240200.0
2010-05-18 09:50:00,26.79,26.8,26.77,26.79,178800.0,16.7617,16.768,16.7492,16.7617,178800.0
2010-05-18 09:55:00,26.79,26.83,26.79,26.82,216800.0,16.7617,16.7867,16.7617,16.7805,216800.0
2010-05-18 10:00:00,26.82,26.85,26.81,26.84,226800.0,16.7805,16.7992,16.7742,16.793,226800.0
2010-05-18 10:05:00,26.84,26.86,26.82,26.84,177400.0,16.793,16.8055,16.7805,16.793,177400.0
2010-05-18 10:10:00,26.83,26.84,26.78,26.83,241000.0,16.7867,16.793,16.7554,16.7867,241000.0
2010-05-18 10:15:00,26.83,26.85,26.81,26.83,155200.0,16.7867,16.7992,16.7742,16.7867,155200.0
2010-05-18 10:20:00,26.83,26.83,26.81,26.81,98800.0,16.7867,16.7867,16.7742,16.7742,98800.0
2010-05-18 10:25:00,26.81,26.83,26.79,26.8,144200.0,16.7742,16.7867,16.7617,16.768,144200.0
2010-05-18 10:30:00,26.8,26.84,26.79,26.84,250600.0,16.768,16.793,16.7617,16.793,250600.0
2010-05-18 10:35:00,26.84,26.86,26.82,26.83,249800.0,16.793,16.8055,16.7805,16.7867,249800.0
2010-05-18 10:40:00,26.84,26.84,26.79,26.81,274200.0,16.793,16.793,16.7617,16.7742,274200.0
2010-05-18 10:45:00,26.8,26.82,26.78,26.81,247000.0,16.768,16.7805,16.7554,16.7742,247000.0
2010-05-18 10:50:00,26.8,26.82,26.78,26.79,169600.0,16.768,16.7805,16.7554,16.7617,169600.0
2010-05-18 10:55:00,26.79,26.8,26.75,26.77,99400.0,16.7617,16.768,16.7367,16.7492,99400.0
2010-05-18 11:00:00,26.77,26.82,26.75,26.82,296000.0,16.7492,16.7805,16.7367,16.7805,296000.0
2010-05-18 11:05:00,26.81,26.82,26.79,26.81,181800.0,16.7742,16.7805,16.7617,16.7742,181800.0
2010-05-18 11:10:00,26.81,26.83,26.8,26.81,158800.0,16.7742,16.7867,16.768,16.7742,158800.0
2010-05-18 11:15:00,26.81,26.83,26.8,26.81,199600.0,16.7742,16.7867,16.768,16.7742,199600.0
2010-05-18 11:20:00,26.81,26.82,26.78,26.8,148200.0,16.7742,16.7805,16.7554,16.768,148200.0
2010-05-18 11:25:00,26.8,26.82,26.79,26.8,238400.0,16.768,16.7805,16.7617,16.768,238400.0
2010-05-18 11:30:00,26.8,26.81,26.79,26.8,131400.0,16.768,16.7742,16.7617,16.768,131400.0
2010-05-18 11:35:00,26.8,26.81,26.77,26.79,229600.0,16.768,16.7742,16.7492,16.7617,229600.0
2010-05-18 11:40:00,26.79,26.8,26.74,26.75,262000.0,16.7617,16.768,16.7304,16.7367,262000.0
2010-05-18 11:45:00,26.75,26.78,26.75,26.75,191800.0,16.7367,16.7554,16.7367,16.7367,191800.0
2010-05-18 11:50:00,26.75,26.77,26.74,26.74,204400.0,16.7367,16.7492,16.7304,16.7304,204400.0
2010-05-18 11:55:00,26.74,26.77,26.73,26.74,164000.0,16.7304,16.7492,16.7242,16.7304,164000.0
2010-05-18 12:00:00,26.74,26.75,26.7,26.71,279800.0,16.7304,16.7367,16.7054,16.7117,279800.0
2010-05-18 12:05:00,26.71,26.75,26.7,26.75,118200.0,16.7117,16.7367,16.7054,16.7367,118200.0
2010-05-18 12:10:00,26.75,26.79,26.73,26.75,132800.0,16.7367,16.7617,16.7242,16.7367,132800.0
2010-05-18 12:15:00,26.76,26.79,26.75,26.76,142600.0,16.7429,16.7617,16.7367,16.7429,142600.0
2010-05-18 12:20:00,26.76,26.77,26.73,26.73,196000.0,16.7429,16.7492,16.7242,16.7242,196000.0
2010-05-18 12:25:00,26.74,26.77,26.73,26.77,112400.0,16.7304,16.7492,16.7242,16.7492,112400.0
2010-05-18 12:30:00,26.77,26.77,26.75,26.77,106000.0,16.7492,16.7492,16.7367,16.7492,106000.0
2010-05-18 12:35:00,26.77,26.78,26.75,26.75,169000.0,16.7492,16.7554,16.7367,16.7367,169000.0
2010-05-18 12:40:00,26.75,26.76,26.74,26.75,115200.0,16.7367,16.7429,16.7304,16.7367,115200.0
2010-05-18 12:45:00,26.75,26.8,26.75,26.79,147200.0,16.7367,16.768,16.7367,16.7617,147200.0
2010-05-18 12:50:00,26.79,26.81,26.75,26.78,251600.0,16.7617,16.7742,16.7367,16.7554,251600.0
2010-05-18 12:55:00,26.77,26.8,26.74,26.74,320200.0,16.7492,16.768,16.7304,16.7304,320200.0
2010-05-18 13:00:00,26.74,26.75,26.7,26.73,337000.0,16.7304,16.7367,16.7054,16.7242,337000.0
2010-05-18 13:05:00,26.73,26.74,26.66,26.7,364600.0,16.7242,16.7304,16.6804,16.7054,364600.0
2010-05-18 13:10:00,26.7,26.71,26.65,26.68,221600.0,16.7054,16.7117,16.6741,16.6929,221600.0
2010-05-18 13:15:00,26.67,26.71,26.66,26.68,139600.0,16.6866,16.7117,16.6804,16.6929,139600.0
2010-05-18 13:20:00,26.67,26.72,26.67,26.71,165400.0,16.6866,16.7179,16.6866,16.7117,165400.0
2010-05-18 13:25:00,26.7,26.74,26.7,26.7,143200.0,16.7054,16.7304,16.7054,16.7054,143200.0
2010-05-18 13:30:00,26.7,26.73,26.7,26.72,105800.0,16.7054,16.7242,16.7054,16.7179,105800.0
2010-05-18 13:35:00,26.73,26.73,26.65,26.68,268000.0,16.7242,16.7242,16.6741,16.6929,268000.0
2010-05-18 13:40:00,26.68,26.7,26.65,26.68,301400.0,16.6929,16.7054,16.6741,16.6929,301400.0
2010-05-18 13:45:00,26.68,26.71,26.64,26.7,277200.0,16.6929,16.7117,16.6679,16.7054,277200.0
2010-05-18 13:50:00,26.7,26.72,26.68,26.68,112400.0,16.7054,16.7179,16.6929,16.6929,112400.0
2010-05-18 13:55:00,26.68,26.71,26.64,26.65,206800.0,16.6929,16.7117,16.6679,16.6741,206800.0
2010-05-18 14:00:00,26.65,26.71,26.64,26.7,214800.0,16.6741,16.7117,16.6679,16.7054,214800.0
2010-05-18 14:05:00,26.7,26.72,26.68,26.7,182200.0,16.7054,16.7179,16.6929,16.7054,182200.0
2010-05-18 14:10:00,26.69,26.72,26.66,26.67,153800.0,16.6991,16.7179,16.6804,16.6866,153800.0
2010-05-18 14:15:00,26.67,26.69,26.66,26.67,88200.0,16.6866,16.6991,16.6804,16.6866,88200.0
2010-05-18 14:20:00,26.67,26.68,26.63,26.65,278200.0,16.6866,16.6929,16.6616,16.6741,278200.0
2010-05-18 14:25:00,26.64,26.67,26.61,26.65,182400.0,16.6679,16.6866,16.6491,16.6741,182400.0
2010-05-18 14:30:00,26.65,26.66,26.61,26.62,175800.0,16.6741,16.6804,16.6491,16.6553,175800.0
2010-05-18 14:35:00,26.62,26.64,26.6,26.62,882400.0,16.6553,16.6679,16.6428,16.6553,882400.0
2010-05-18 14:40:00,26.62,26.66,26.59,26.65,211400.0,16.6553,16.6804,16.6366,16.6741,211400.0
2010-05-18 14:45:00,26.65,26.67,26.63,26.64,395200.0,16.6741,16.6866,16.6616,16.6679,395200.0
2010-05-18 14:50:00,26.65,26.65,26.6,26.61,263000.0,16.6741,16.6741,16.6428,16.6491,263000.0
2010-05-18 14:55:00,26.6,26.63,26.57,26.61,350200.0,16.6428,16.6616,16.6241,16.6491,350200.0
2010-05-18 15:00:00,26.61,26.61,26.54,26.57,325600.0,16.6491,16.6491,16.6053,16.6241,325600.0
2010-05-18 15:05:00,26.57,26.64,26.57,26.61,309000.0,16.6241,16.6679,16.6241,16.6491,309000.0
2010-05-18 15:10:00,26.62,26.67,26.61,26.67,254200.0,16.6553,16.6866,16.6491,16.6866,254200.0
2010-05-18 15:15:00,26.67,26.68,26.64,26.66,204400.0,16.6866,16.6929,16.6679,16.6804,204400.0
2010-05-18 15:20:00,26.66,26.66,26.61,26.61,170200.0,16.6804,16.6804,16.6491,16.6491,170200.0
2010-05-18 15:25:00,26.61,26.61,26.56,26.57,217400.0,16.6491,16.6491,16.6178,16.6241,217400.0
2010-05-18 15:30:00,26.57,26.58,26.55,26.56,426000.0,16.6241,16.6303,16.6115,16.6178,426000.0
2010-05-18 15:35:00,26.56,26.61,26.55,26.6,331800.0,16.6178,16.6491,16.6115,16.6428,331800.0
2010-05-18 15:40:00,26.59,26.62,26.59,26.61,405800.0,16.6366,16.6553,16.6366,16.6491,405800.0
2010-05-18 15:45:00,26.61,26.62,26.56,26.56,499200.0,16.6491,16.6553,16.6178,16.6178,499200.0
2010-05-18 15:50:00,26.56,26.6,26.55,26.6,533600.0,16.6178,16.6428,16.6115,16.6428,533600.0
2010-05-18 15:55:00,26.6,26.6,26.55,26.55,676400.0,16.6428,16.6428,16.6115,16.6115,676400.0
2010-05-19 09:30:00,26.5,26.5,26.38,26.4,401000.0,16.5803,16.5803,16.5052,16.5177,401000.0
2010-05-19 09:35:00,26.41,26.42,26.35,26.36,513000.0,16.5239,16.5302,16.4864,16.4927,513000.0
2010-05-19 09:40:00,26.36,26.45,26.35,26.45,272000.0,16.4927,16.549,16.4864,16.549,272000.0
2010-05-19 09:45:00,26.45,26.49,26.45,26.48,338800.0,16.549,16.574,16.549,16.5677,338800.0
2010-05-19 09:50:00,26.48,26.5,26.46,26.47,222600.0,16.5677,16.5803,16.5552,16.5615,222600.0
2010-05-19 09:55:00,26.47,26.5,26.45,26.49,154800.0,16.5615,16.5803,16.549,16.574,154800.0
2010-05-19 10:00:00,26.49,26.5,26.43,26.45,317000.0,16.574,16.5803,16.5365,16.549,317000.0
2010-05-19 10:05:00,26.45,26.48,26.41,26.42,321600.0,16.549,16.5677,16.5239,16.5302,321600.0
2010-05-19 10:10:00,26.42,26.48,26.41,26.48,270200.0,16.5302,16.5677,16.5239,16.5677,270200.0
2010-05-19 10:15:00,26.48,26.49,26.36,26.38,340800.0,16.5677,16.574,16.4927,16.5052,340800.0
2010-05-19 10:20:00,26.38,26.39,26.3,26.3,435000.0,16.5052,16.5114,16.4551,16.4551,435000.0
2010-05-19 10:25:00,26.31,26.46,26.31,26.44,372600.0,16.4614,16.5552,16.4614,16.5427,372600.0
2010-05-19 10:30:00,26.44,26.49,26.39,26.46,267000.0,16.5427,16.574,16.5114,16.5552,267000.0
2010-05-19 10:35:00,26.46,26.46,26.39,26.4,154600.0,16.5552,16.5552,16.5114,16.5177,154600.0
2010-05-19 10:40:00,26.39,26.42,26.36,26.42,191200.0,16.5114,16.5302,16.4927,16.5302,191200.0
2010-05-19 10:45:00,26.42,26.45,26.39,26.41,283800.0,16.5302,16.549,16.5114,16.5239,283800.0
2010-05-19 10:50:00,26.41,26.44,26.39,26.44,266200.0,16.5239,16.5427,16.5114,16.5427,266200.0
2010-05-19 10:55:00,26.44,26.5,26.44,26.49,150200.0,16.5427,16.5803,16.5427,16.574,150200.0
2010-05-19 11:00:00,26.49,26.5,26.45,26.46,177800.0,16.574,16.5803,16.549,16.5552,177800.0
2010-05-19 11:05:00,26.46,26.49,26.44,26.47,170000.0,16.5552,16.574,16.5427,16.5615,170000.0
2010-05-19 11:10:00,26.47,26.47,26.41,26.47,133400.0,16.5615,16.5615,16.5239,16.5615,133400.0
2010-05-19 11:15:00,26.46,26.49,26.42,26.43,173000.0,16.5552,16.574,16.5302,16.5365,173000.0
2010-05-19 11:20:00,26.43,26.43,26.36,26.37,301400.0,16.5365,16.5365,16.4927,16.4989,301400.0
2010-05-19 11:25:00,26.36,26.39,26.34,26.36,230200.0,16.4927,16.5114,16.4802,16.4927,230200.0
2010-05-19 11:30:00,26.36,26.36,26.31,26.33,240800.0,16.4927,16.4927,16.4614,16.4739,240800.0
2010-05-19 11:35:00,26.33,26.34,26.31,26.32,138000.0,16.4739,16.4802,16.4614,16.4676,138000.0
2010-05-19 11:40:00,26.31,26.32,26.26,26.27,223400.0,16.4614,16.4676,16.4301,16.4364,223400.0
2010-05-19 11:45:00,26.27,26.29,26.25,26.25,322800.0,16.4364,16.4489,16.4238,16.4238,322800.0
2010-05-19 11:50:00,26.25,26.32,26.23,26.3,227400.0,16.4238,16.4676,16.4113,16.4551,227400.0
2010-05-19 11:55:00,26.3,26.37,26.3,26.35,180800.0,16.4551,16.4989,16.4551,16.4864,180800.0
2010-05-19 12:00:00,26.35,26.4,26.35,26.39,133600.0,16.4864,16.5177,16.4864,16.5114,133600.0
2010-05-19 12:05:00,26.39,26.39,26.36,26.37,96800.0,16.5114,16.5114,16.4927,16.4989,96800.0
2010-05-19 12:10:00,26.37,26.39,26.35,26.36,104000.0,16.4989,16.5114,16.4864,16.4927,104000.0
2010-05-19 12:15:00,26.36,26.36,26.32,26.33,127600.0,16.4927,16.4927,16.4676,16.4739,127600.0
2010-05-19 12:20:00,26.34,26.42,26.33,26.4,283400.0,16.4802,16.5302,16.4739,16.5177,283400.0
2010-05-19 12:25:00,26.4,26.43,26.39,26.39,158000.0,16.5177,16.5365,16.5114,16.5114,158000.0
2010-05-19 12:30:00,26.39,26.4,26.36,26.38,85000.0,16.5114,16.5177,16.4927,16.5052,85000.0
2010-05-19 12:35:00,26.38,26.42,26.36,26.4,154800.0,16.5052,16.5302,16.4927,16.5177,154800.0
2010-05-19 12:40:00,26.4,26.41,26.39,26.4,115200.0,16.5177,16.5239,16.5114,16.5177,115200.0
2010-05-19 12:45:00,26.4,26.41,26.36,26.36,68200.0,16.5177,16.5239,16.4927,16.4927,68200.0
2010-05-19 12:50:00,26.36,26.42,26.36,26.42,66000.0,16.4927,16.5302,16.4927,16.5302,66000.0
2010-05-19 12:55:00,26.41,26.49,26.4,26.49,158800.0,16.5239,16.574,16.5177,16.574,158800.0
2010-05-19 13:00:00,26.48,26.5,26.46,26.48,188800.0,16.5677,16.5803,16.5552,16.5677,188800.0
2010-05-19 13:05:00,26.48,26.48,26.43,26.47,204200.0,16.5677,16.5677,16.5365,16.5615,204200.0
2010-05-19 13:10:00,26.47,26.49,26.46,26.49,124200.0,16.5615,16.574,16.5552,16.574,124200.0
2010-05-19 13:15:00,26.49,26.52,26.47,26.5,169200.0,16.574,16.5928,16.5615,16.5803,169200.0
2010-05-19 13:20:00,26.5,26.55,26.5,26.55,302000.0,16.5803,16.6115,16.5803,16.6115,302000.0
2010-05-19 13:25:00,26.55,26.57,26.55,26.57,355400.0,16.6115,16.6241,16.6115,16.6241,355400.0
2010-05-19 13:30:00,26.56,26.57,26.54,26.56,286400.0,16.6178,16.6241,16.6053,16.6178,286400.0
2010-05-19 13:35:00,26.56,26.56,26.52,26.55,359800.0,16.6178,16.6178,16.5928,16.6115,359800.0
2010-05-19 13:40:00,26.55,26.59,26.54,26.58,202600.0,16.6115,16.6366,16.6053,16.6303,202600.0
2010-05-19 13:45:00,26.58,26.6,26.57,26.59,209600.0,16.6303,16.6428,16.6241,16.6366,209600.0
2010-05-19 13:50:00,26.59,26.6,26.57,26.6,176400.0,16.6366,16.6428,16.6241,16.6428,176400.0
2010-05-19 13:55:00,26.6,26.6,26.56,26.58,139400.0,16.6428,16.6428,16.6178,16.6303,139400.0
2010-05-19 14:00:00,26.58,26.59,26.54,26.58,150600.0,16.6303,16.6366,16.6053,16.6303,150600.0
2010-05-19 14:05:00,26.58,26.59,26.53,26.53,212400.0,16.6303,16.6366,16.599,16.599,212400.0
2010-05-19 14:10:00,26.53,26.54,26.52,26.53,78000.0,16.599,16.6053,16.5928,16.599,78000.0
2010-05-19 14:15:00,26.53,26.55,26.5,26.51,106800.0,16.599,16.6115,16.5803,16.5865,106800.0
2010-05-19 14:20:00,26.51,26.55,26.51,26.54,199200.0,16.5865,16.6115,16.5865,16.6053,199200.0
2010-05-19 14:25:00,26.54,26.57,26.53,26.57,206200.0,16.6053,16.6241,16.599,16.6241,206200.0
2010-05-19 14:30:00,26.57,26.58,26.53,26.54,148000.0,16.6241,16.6303,16.599,16.6053,148000.0
2010-05-19 14:35:00,26.54,26.55,26.51,26.52,168800.0,16.6053,16.6115,16.5865,16.5928,168800.0
2010-05-19 14:40:00,26.52,26.56,26.5,26.54,155200.0,16.5928,16.6178,16.5803,16.6053,155200.0
2010-05-19 14:45:00,26.54,26.58,26.54,26.57,180800.0,16.6053,16.6303,16.6053,16.6241,180800.0
2010-05-19 14:50:00,26.57,26.58,26.53,26.55,214200.0,16.6241,16.6303,16.599,16.6115,214200.0
2010-05-19 14:55:00,26.55,26.56,26.52,26.54,213200.0,16.6115,16.6178,16.5928,16.6053,213200.0
2010-05-19 15:00:00,26.53,26.56,26.52,26.53,212800.0,16.599,16.6178,16.5928,16.599,212800.0
2010-05-19 15:05:00,26.53,26.53,26.45,26.46,236200.0,16.599,16.599,16.549,16.5552,236200.0
2010-05-19 15:10:00,26.46,26.49,26.45,26.47,220800.0,16.5552,16.574,16.549,16.5615,220800.0
2010-05-19 15:15:00,26.47,26.52,26.47,26.5,215800.0,16.5615,16.5928,16.5615,16.5803,215800.0
2010-05-19 15:20:00,26.5,26.55,26.5,26.53,339000.0,16.5803,16.6115,16.5803,16.599,339000.0
2010-05-19 15:25:00,26.52,26.57,26.51,26.55,316600.0,16.5928,16.6241,16.5865,16.6115,316600.0
2010-05-19 15:30:00,26.55,26.6,26.54,26.6,414000.0,16.6115,16.6428,16.6053,16.6428,414000.0
2010-05-19 15:35:00,26.59,26.64,26.57,26.63,746600.0,16.6366,16.6679,16.6241,16.6616,746600.0
2010-05-19 15:40:00,26.63,26.65,26.58,26.64,794800.0,16.6616,16.6741,16.6303,16.6679,794800.0
2010-05-19 15:45:00,26.64,26.68,26.59,26.61,414600.0,16.6679,16.6929,16.6366,16.6491,414600.0
2010-05-19 15:50:00,26.61,26.62,26.57,26.58,637600.0,16.6491,16.6553,16.6241,16.6303,637600.0
2010-05-19 15:55:00,26.59,26.6,26.53,26.56,1151200.0,16.6366,16.6428,16.599,16.6178,1151200.0
2010-05-20 09:30:00,26.25,26.25,26.05,26.13,532400.0,16.4238,16.4238,16.2987,16.3488,532400.0
2010-05-20 09:35:00,26.14,26.24,26.11,26.2,534000.0,16.355,16.4176,16.3362,16.3926,534000.0
2010-05-20 09:40:00,26.19,26.21,26.07,26.08,334200.0,16.3863,16.3988,16.3112,16.3175,334200.0
2010-05-20 09:45:00,26.08,26.2,26.07,26.18,298400.0,16.3175,16.3926,16.3112,16.38,298400.0
2010-05-20 09:50:00,26.18,26.23,26.17,26.22,224200.0,16.38,16.4113,16.3738,16.4051,224200.0
2010-05-20 09:55:00,26.22,26.23,26.13,26.14,237600.0,16.4051,16.4113,16.3488,16.355,237600.0
2010-05-20 10:00:00,26.14,26.15,26.06,26.08,343000.0,16.355,16.3613,16.305,16.3175,343000.0
2010-05-20 10:05:00,26.08,26.15,26.06,26.06,319800.0,16.3175,16.3613,16.305,16.305,319800.0
2010-05-20 10:10:00,26.06,26.07,26.0,26.01,427400.0,16.305,16.3112,16.2674,16.2737,427400.0
2010-05-20 10:15:00,26.01,26.05,25.97,26.05,328800.0,16.2737,16.2987,16.2487,16.2987,328800.0
2010-05-20 10:20:00,26.05,26.05,25.83,25.84,600600.0,16.2987,16.2987,16.1611,16.1673,600600.0
2010-05-20 10:25:00,25.84,25.95,25.81,25.9,507400.0,16.1673,16.2361,16.1485,16.2049,507400.0
2010-05-20 10:30:00,25.9,26.04,25.9,26.0,386000.0,16.2049,16.2925,16.2049,16.2674,386000.0
2010-05-20 10:35:00,26.02,26.05,25.97,25.99,200400.0,16.2799,16.2987,16.2487,16.2612,200400.0
2010-05-20 10:40:00,25.99,26.04,25.96,26.04,228400.0,16.2612,16.2925,16.2424,16.2925,228400.0
2010-05-20 10:45:00,26.03,26.08,26.02,26.04,372000.0,16.2862,16.3175,16.2799,16.2925,372000.0
2010-05-20 10:50:00,26.04,26.12,26.04,26.08,271600.0,16.2925,16.3425,16.2925,16.3175,271600.0
2010-05-20 10:55:00,26.08,26.09,26.05,26.07,185600.0,16.3175,16.3237,16.2987,16.3112,185600.0
2010-05-20 11:00:00,26.07,26.09,26.04,26.08,322000.0,16.3112,16.3237,16.2925,16.3175,322000.0
2010-05-20 11:05:00,26.09,26.15,26.09,26.15,294000.0,16.3237,16.3613,16.3237,16.3613,294000.0
2010-05-20 11:10:00,26.15,26.18,26.11,26.12,368000.0,16.3613,16.38,16.3362,16.3425,368000.0
2010-05-20 11:15:00,26.12,26.13,26.05,26.1,394400.0,16.3425,16.3488,16.2987,16.33,394400.0
2010-05-20 11:20:00,26.1,26.15,26.09,26.12,282600.0,16.33,16.3613,16.3237,16.3425,282600.0
2010-05-20 11:25:00,26.11,26.16,26.09,26.14,295400.0,16.3362,16.3675,16.3237,16.355,295400.0
2010-05-20 11:30:00,26.14,26.17,26.13,26.16,182200.0,16.355,16.3738,16.3488,16.3675,182200.0
2010-05-20 11:35:00,26.17,26.18,26.12,26.16,199400.0,16.3738,16.38,16.3425,16.3675,199400.0
2010-05-20 11:40:00,26.16,26.18,26.13,26.15,180800.0,16.3675,16.38,16.3488,16.3613,180800.0
2010-05-20 11:45:00,26.16,26.18,26.15,26.16,102200.0,16.3675,16.38,16.3613,16.3675,102200.0
2010-05-20 11:50:00,26.15,26.16,26.11,26.13,236600.0,16.3613,16.3675,16.3362,16.3488,236600.0
2010-05-20 11:55:00,26.13,26.13,26.09,26.09,245200.0,16.3488,16.3488,16.3237,16.3237,245200.0
2010-05-20 12:00:00,26.09,26.11,26.08,26.1,221600.0,16.3237,16.3362,16.3175,16.33,221600.0
2010-05-20 12:05:00,26.1,26.13,26.09,26.11,131800.0,16.33,16.3488,16.3237,16.3362,131800.0
2010-05-20 12:10:00,26.11,26.11,26.05,26.05,222600.0,16.3362,16.3362,16.2987,16.2987,222600.0
2010-05-20 12:15:00,26.05,26.05,25.99,26.02,412400.0,16.2987,16.2987,16.2612,16.2799,412400.0
2010-05-20 12:20:00,26.01,26.04,26.0,26.0,184200.0,16.2737,16.2925,16.2674,16.2674,184200.0
2010-05-20 12:25:00,26.0,26.05,26.0,26.02,173600.0,16.2674,16.2987,16.2674,16.2799,173600.0
2010-05-20 12:30:00,26.03,26.04,26.0,26.0,151200.0,16.2862,16.2925,16.2674,16.2674,151200.0
2010-05-20 12:35:00,26.0,26.04,26.0,26.02,177200.0,16.2674,16.2925,16.2674,16.2799,177200.0
2010-05-20 12:40:00,26.02,26.04,26.0,26.0,129000.0,16.2799,16.2925,16.2674,16.2674,129000.0
2010-05-20 12:45:00,26.0,26.03,26.0,26.01,156600.0,16.2674,16.2862,16.2674,16.2737,156600.0
2010-05-20 12:50:00,26.0,26.01,25.98,25.98,226800.0,16.2674,16.2737,16.2549,16.2549,226800.0
2010-05-20 12:55:00,25.99,26.02,25.91,25.93,340800.0,16.2612,16.2799,16.2111,16.2236,340800.0
2010-05-20 13:00:00,25.93,25.99,25.9,25.98,241600.0,16.2236,16.2612,16.2049,16.2549,241600.0
2010-05-20 13:05:00,25.98,26.01,25.96,26.0,242000.0,16.2549,16.2737,16.2424,16.2674,242000.0
2010-05-20 13:10:00,26.01,26.04,25.99,26.03,240000.0,16.2737,16.2925,16.2612,16.2862,240000.0
2010-05-20 13:15:00,26.03,26.06,26.01,26.06,186200.0,16.2862,16.305,16.2737,16.305,186200.0
2010-05-20 13:20:00,26.06,26.1,26.04,26.1,338600.0,16.305,16.33,16.2925,16.33,338600.0
2010-05-20 13:25:00,26.1,26.15,26.09,26.13,317200.0,16.33,16.3613,16.3237,16.3488,317200.0
2010-05-20 13:30:00,26.13,26.19,26.1,26.17,547800.0,16.3488,16.3863,16.33,16.3738,547800.0
2010-05-20 13:35:00,26.17,26.18,26.13,26.13,274400.0,16.3738,16.38,16.3488,16.3488,274400.0
2010-05-20 13:40:00,26.13,26.17,26.11,26.16,446800.0,16.3488,16.3738,16.3362,16.3675,446800.0
2010-05-20 13:45:00,26.16,26.18,26.07,26.08,355600.0,16.3675,16.38,16.3112,16.3175,355600.0
2010-05-20 13:50:00,26.08,26.09,26.03,26.05,181400.0,16.3175,16.3237,16.2862,16.2987,181400.0
2010-05-20 13:55:00,26.05,26.06,25.99,26.0,264600.0,16.2987,16.305,16.2612,16.2674,264600.0
2010-05-20 14:00:00,26.0,26.01,25.89,25.91,586600.0,16.2674,16.2737,16.1986,16.2111,586600.0
2010-05-20 14:05:00,25.9,25.97,25.88,25.96,478600.0,16.2049,16.2487,16.1923,16.2424,478600.0
2010-05-20 14:10:00,25.96,26.0,25.93,26.0,388000.0,16.2424,16.2674,16.2236,16.2674,388000.0
2010-05-20 14:15:00,26.0,26.04,25.96,26.04,166000.0,16.2674,16.2925,16.2424,16.2925,166000.0
2010-05-20 14:20:00,26.03,26.07,26.03,26.05,177400.0,16.2862,16.3112,16.2862,16.2987,177400.0
2010-05-20 14:25:00,26.05,26.07,25.96,25.98,208000.0,16.2987,16.3112,16.2424,16.2549,208000.0
2010-05-20 14:30:00,25.98,26.06,25.96,26.03,272400.0,16.2549,16.305,16.2424,16.2862,272400.0
2010-05-20 14:35:00,26.03,26.08,26.01,26.06,228600.0,16.2862,16.3175,16.2737,16.305,228600.0
2010-05-20 14:40:00,26.05,26.08,26.0,26.02,321800.0,16.2987,16.3175,16.2674,16.2799,321800.0
2010-05-20 14:45:00,26.02,26.04,25.97,26.03,268800.0,16.2799,16.2925,16.2487,16.2862,268800.0
2010-05-20 14:50:00,26.03,26.1,26.0,26.03,340600.0,16.2862,16.33,16.2674,16.2862,340600.0
2010-05-20 14:55:00,26.03,26.04,25.92,25.93,330800.0,16.2862,16.2925,16.2174,16.2236,330800.0
2010-05-20 15:00:00,25.93,25.99,25.93,25.99,206800.0,16.2236,16.2612,16.2236,16.2612,206800.0
2010-05-20 15:05:00,25.99,25.99,25.91,25.97,404800.0,16.2612,16.2612,16.2111,16.2487,404800.0
2010-05-20 15:10:00,25.96,25.96,25.91,25.92,211600.0,16.2424,16.2424,16.2111,16.2174,211600.0
2010-05-20 15:15:00,25.93,25.95,25.89,25.93,348600.0,16.2236,16.2361,16.1986,16.2236,348600.0
2010-05-20 15:20:00,25.93,26.03,25.92,26.02,444200.0,16.2236,16.2862,16.2174,16.2799,444200.0
2010-05-20 15:25:00,26.02,26.02,25.99,25.99,381800.0,16.2799,16.2799,16.2612,16.2612,381800.0
2010-05-20 15:30:00,25.99,26.01,25.99,26.0,293400.0,16.2612,16.2737,16.2612,16.2674,293400.0
2010-05-20 15:35:00,26.0,26.0,25.93,25.94,386800.0,16.2674,16.2674,16.2236,16.2299,386800.0
2010-05-20 15:40:00,25.94,25.95,25.89,25.91,582600.0,16.2299,16.2361,16.1986,16.2111,582600.0
2010-05-20 15:45:00,25.9,25.92,25.82,25.89,1101800.0,16.2049,16.2174,16.1548,16.1986,1101800.0
2010-05-20 15:50:00,25.89,25.9,25.83,25.85,1050600.0,16.1986,16.2049,16.1611,16.1736,1050600.0
2010-05-20 15:55:00,25.85,25.87,25.77,25.77,1905800.0,16.1736,16.1861,16.1235,16.1235,1905800.0
2010-05-21 09:30:00,25.42,25.63,25.15,25.38,7090600.0,15.9045,16.0359,15.7356,15.8795,7090600.0
2010-05-21 09:35:00,25.38,25.56,25.38,25.53,917600.0,15.8795,15.9921,15.8795,15.9734,917600.0
2010-05-21 09:40:00,25.53,25.62,25.52,25.57,939800.0,15.9734,16.0297,15.9671,15.9984,939800.0
2010-05-21 09:45:00,25.57,25.57,25.46,25.5,560600.0,15.9984,15.9984,15.9296,15.9546,560600.0
2010-05-21 09:50:00,25.49,25.56,25.45,25.46,591200.0,15.9483,15.9921,15.9233,15.9296,591200.0
2010-05-21 09:55:00,25.46,25.54,25.44,25.53,514600.0,15.9296,15.9796,15.917,15.9734,514600.0
2010-05-21 10:00:00,25.53,25.61,25.49,25.61,418200.0,15.9734,16.0234,15.9483,16.0234,418200.0
2010-05-21 10:05:00,25.61,25.63,25.56,25.57,486600.0,16.0234,16.0359,15.9921,15.9984,486600.0
2010-05-21 10:10:00,25.57,25.6,25.44,25.49,512800.0,15.9984,16.0172,15.917,15.9483,512800.0
2010-05-21 10:15:00,25.5,25.52,25.4,25.4,516400.0,15.9546,15.9671,15.892,15.892,516400.0
2010-05-21 10:20:00,25.41,25.42,25.37,25.39,391200.0,15.8983,15.9045,15.8733,15.8858,391200.0
2010-05-21 10:25:00,25.38,25.5,25.38,25.44,406600.0,15.8795,15.9546,15.8795,15.917,406600.0
2010-05-21 10:30:00,25.45,25.49,25.41,25.48,345600.0,15.9233,15.9483,15.8983,15.9421,345600.0
2010-05-21 10:35:00,25.48,25.53,25.47,25.5,325400.0,15.9421,15.9734,15.9358,15.9546,325400.0
2010-05-21 10:40:00,25.5,25.54,25.48,25.49,346400.0,15.9546,15.9796,15.9421,15.9483,346400.0
2010-05-21 10:45:00,25.5,25.52,25.47,25.5,618600.0,15.9546,15.9671,15.9358,15.9546,618600.0
2010-05-21 10:50:00,25.5,25.52,25.49,25.51,603600.0,15.9546,15.9671,15.9483,15.9608,603600.0
2010-05-21 10:55:00,25.52,25.54,25.5,25.52,213800.0,15.9671,15.9796,15.9546,15.9671,213800.0
2010-05-21 11:00:00,25.52,25.59,25.5,25.54,226000.0,15.9671,16.0109,15.9546,15.9796,226000.0
2010-05-21 11:05:00,25.54,25.6,25.54,25.6,443600.0,15.9796,16.0172,15.9796,16.0172,443600.0
2010-05-21 11:10:00,25.6,25.61,25.57,25.59,212800.0,16.0172,16.0234,15.9984,16.0109,212800.0
2010-05-21 11:15:00,25.59,25.65,25.57,25.64,197000.0,16.0109,16.0484,15.9984,16.0422,197000.0
2010-05-21 11:20:00,25.64,25.75,25.63,25.74,451600.0,16.0422,16.111,16.0359,16.1048,451600.0
2010-05-21 11:25:00,25.73,25.78,25.7,25.75,339000.0,16.0985,16.1298,16.0797,16.111,339000.0
2010-05-21 11:30:00,25.75,25.75,25.69,25.7,257400.0,16.111,16.111,16.0735,16.0797,257400.0
2010-05-21 11:35:00,25.71,25.79,25.7,25.79,309600.0,16.086,16.136,16.0797,16.136,309600.0
2010-05-21 11:40:00,25.79,25.83,25.77,25.81,256800.0,16.136,16.1611,16.1235,16.1485,256800.0
2010-05-21 11:45:00,25.82,25.86,25.77,25.77,255800.0,16.1548,16.1798,16.1235,16.1235,255800.0
2010-05-21 11:50:00,25.77,25.84,25.77,25.77,158400.0,16.1235,16.1673,16.1235,16.1235,158400.0
2010-05-21 11:55:00,25.77,25.77,25.74,25.75,153200.0,16.1235,16.1235,16.1048,16.111,153200.0
2010-05-21 12:00:00,25.75,25.75,25.69,25.7,209400.0,16.111,16.111,16.0735,16.0797,209400.0
2010-05-21 12:05:00,25.7,25.71,25.66,25.67,157800.0,16.0797,16.086,16.0547,16.061,157800.0
2010-05-21 12:10:00,25.67,25.69,25.65,25.68,143200.0,16.061,16.0735,16.0484,16.0672,143200.0
2010-05-21 12:15:00,25.68,25.75,25.68,25.73,153600.0,16.0672,16.111,16.0672,16.0985,153600.0
2010-05-21 12:20:00,25.73,25.74,25.68,25.72,137200.0,16.0985,16.1048,16.0672,16.0922,137200.0
2010-05-21 12:25:00,25.72,25.75,25.72,25.74,151200.0,16.0922,16.111,16.0922,16.1048,151200.0
2010-05-21 12:30:00,25.73,25.74,25.68,25.7,171000.0,16.0985,16.1048,16.0672,16.0797,171000.0
2010-05-21 12:35:00,25.7,25.74,25.7,25.73,138600.0,16.0797,16.1048,16.0797,16.0985,138600.0
2010-05-21 12:40:00,25.73,25.75,25.73,25.73,81000.0,16.0985,16.111,16.0985,16.0985,81000.0
2010-05-21 12:45:00,25.73,25.73,25.65,25.66,109400.0,16.0985,16.0985,16.0484,16.0547,109400.0
2010-05-21 12:50:00,25.66,25.71,25.65,25.69,89000.0,16.0547,16.086,16.0484,16.0735,89000.0
2010-05-21 12:55:00,25.69,25.71,25.66,25.66,83800.0,16.0735,16.086,16.0547,16.0547,83800.0
2010-05-21 13:00:00,25.66,25.68,25.64,25.65,144600.0,16.0547,16.0672,16.0422,16.0484,144600.0
2010-05-21 13:05:00,25.65,25.7,25.64,25.7,108000.0,16.0484,16.0797,16.0422,16.0797,108000.0
2010-05-21 13:10:00,25.7,25.75,25.7,25.74,196400.0,16.0797,16.111,16.0797,16.1048,196400.0
2010-05-21 13:15:00,25.74,25.78,25.74,25.75,177200.0,16.1048,16.1298,16.1048,16.111,177200.0
2010-05-21 13:20:00,25.75,25.75,25.68,25.7,206600.0,16.111,16.111,16.0672,16.0797,206600.0
2010-05-21 13:25:00,25.7,25.72,25.68,25.71,133600.0,16.0797,16.0922,16.0672,16.086,133600.0
2010-05-21 13:30:00,25.71,25.77,25.71,25.76,267600.0,16.086,16.1235,16.086,16.1173,267600.0
2010-05-21 13:35:00,25.76,25.78,25.73,25.74,140400.0,16.1173,16.1298,16.0985,16.1048,140400.0
2010-05-21 13:40:00,25.74,25.75,25.73,25.74,105400.0,16.1048,16.111,16.0985,16.1048,105400.0
2010-05-21 13:45:00,25.74,25.77,25.74,25.75,93600.0,16.1048,16.1235,16.1048,16.111,93600.0
2010-05-21 13:50:00,25.75,25.75,25.71,25.72,105800.0,16.111,16.111,16.086,16.0922,105800.0
2010-05-21 13:55:00,25.71,25.72,25.7,25.71,110000.0,16.086,16.0922,16.0797,16.086,110000.0
2010-05-21 14:00:00,25.72,25.75,25.67,25.68,177800.0,16.0922,16.111,16.061,16.0672,177800.0
2010-05-21 14:05:00,25.68,25.68,25.63,25.67,151200.0,16.0672,16.0672,16.0359,16.061,151200.0
2010-05-21 14:10:00,25.67,25.68,25.63,25.63,129800.0,16.061,16.0672,16.0359,16.0359,129800.0
2010-05-21 14:15:00,25.63,25.65,25.6,25.64,168200.0,16.0359,16.0484,16.0172,16.0422,168200.0
2010-05-21 14:20:00,25.64,25.65,25.61,25.64,191000.0,16.0422,16.0484,16.0234,16.0422,191000.0
2010-05-21 14:25:00,25.64,25.65,25.6,25.6,262000.0,16.0422,16.0484,16.0172,16.0172,262000.0
2010-05-21 14:30:00,25.6,25.64,25.6,25.64,245800.0,16.0172,16.0422,16.0172,16.0422,245800.0
2010-05-21 14:35:00,25.64,25.65,25.59,25.61,216600.0,16.0422,16.0484,16.0109,16.0234,216600.0
2010-05-21 14:40:00,25.61,25.63,25.56,25.58,165600.0,16.0234,16.0359,15.9921,16.0046,165600.0
2010-05-21 14:45:00,25.58,25.58,25.52,25.57,462800.0,16.0046,16.0046,15.9671,15.9984,462800.0
2010-05-21 14:50:00,25.56,25.58,25.54,25.56,355200.0,15.9921,16.0046,15.9796,15.9921,355200.0
2010-05-21 14:55:00,25.55,25.59,25.53,25.59,365800.0,15.9859,16.0109,15.9734,16.0109,365800.0
2010-05-21 15:00:00,25.59,25.59,25.54,25.55,316000.0,16.0109,16.0109,15.9796,15.9859,316000.0
2010-05-21 15:05:00,25.55,25.57,25.51,25.51,259800.0,15.9859,15.9984,15.9608,15.9608,259800.0
2010-05-21 15:10:00,25.5,25.52,25.48,25.48,350600.0,15.9546,15.9671,15.9421,15.9421,350600.0
2010-05-21 15:15:00,25.48,25.49,25.38,25.42,597000.0,15.9421,15.9483,15.8795,15.9045,597000.0
2010-05-21 15:20:00,25.42,25.5,25.42,25.5,561200.0,15.9045,15.9546,15.9045,15.9546,561200.0
2010-05-21 15:25:00,25.5,25.52,25.47,25.49,261000.0,15.9546,15.9671,15.9358,15.9483,261000.0
2010-05-21 15:30:00,25.5,25.5,25.41,25.44,347000.0,15.9546,15.9546,15.8983,15.917,347000.0
2010-05-21 15:35:00,25.44,25.47,25.4,25.43,349600.0,15.917,15.9358,15.892,15.9108,349600.0
2010-05-21 15:40:00,25.43,25.56,25.42,25.55,498800.0,15.9108,15.9921,15.9045,15.9859,498800.0
2010-05-21 15:45:00,25.54,25.66,25.54,25.59,856600.0,15.9796,16.0547,15.9796,16.0109,856600.0
2010-05-21 15:50:00,25.59,25.71,25.59,25.71,1010800.0,16.0109,16.086,16.0109,16.086,1010800.0
2010-05-21 15:55:00,25.71,25.8,25.69,25.8,1545800.0,16.086,16.1423,16.0735,16.1423,1545800.0
2010-05-24 09:30:00,25.61,25.63,25.51,25.62,697000.0,16.0234,16.0359,15.9608,16.0297,697000.0
2010-05-24 09:35:00,25.61,25.68,25.57,25.6,418800.0,16.0234,16.0672,15.9984,16.0172,418800.0
2010-05-24 09:40:00,25.6,25.63,25.57,25.6,242200.0,16.0172,16.0359,15.9984,16.0172,242200.0
2010-05-24 09:45:00,25.6,25.63,25.56,25.61,431600.0,16.0172,16.0359,15.9921,16.0234,431600.0
2010-05-24 09:50:00,25.62,25.66,25.61,25.64,347200.0,16.0297,16.0547,16.0234,16.0422,347200.0
2010-05-24 09:55:00,25.64,25.68,25.62,25.68,220400.0,16.0422,16.0672,16.0297,16.0672,220400.0
2010-05-24 10:00:00,25.68,25.72,25.64,25.66,466400.0,16.0672,16.0922,16.0422,16.0547,466400.0
2010-05-24 10:05:00,25.65,25.72,25.65,25.71,263400.0,16.0484,16.0922,16.0484,16.086,263400.0
2010-05-24 10:10:00,25.71,25.75,25.7,25.75,350400.0,16.086,16.111,16.0797,16.111,350400.0
2010-05-24 10:15:00,25.75,25.75,25.71,25.72,281400.0,16.111,16.111,16.086,16.0922,281400.0
2010-05-24 10:20:00,25.73,25.73,25.64,25.65,255400.0,16.0985,16.0985,16.0422,16.0484,255400.0
2010-05-24 10:25:00,25.65,25.68,25.64,25.68,199000.0,16.0484,16.0672,16.0422,16.0672,199000.0
2010-05-24 10:30:00,25.68,25.76,25.68,25.75,245000.0,16.0672,16.1173,16.0672,16.111,245000.0
2010-05-24 10:35:00,25.75,25.75,25.72,25.73,149600.0,16.111,16.111,16.0922,16.0985,149600.0
2010-05-24 10:40:00,25.73,25.73,25.68,25.69,218000.0,16.0985,16.0985,16.0672,16.0735,218000.0
2010-05-24 10:45:00,25.69,25.72,25.68,25.69,193200.0,16.0735,16.0922,16.0672,16.0735,193200.0
2010-05-24 10:50:00,25.69,25.73,25.68,25.71,114000.0,16.0735,16.0985,16.0672,16.086,114000.0
2010-05-24 10:55:00,25.72,25.73,25.7,25.71,167800.0,16.0922,16.0985,16.0797,16.086,167800.0
2010-05-24 11:00:00,25.7,25.72,25.68,25.72,102800.0,16.0797,16.0922,16.0672,16.0922,102800.0
2010-05-24 11:05:00,25.71,25.77,25.71,25.77,168600.0,16.086,16.1235,16.086,16.1235,168600.0
2010-05-24 11:10:00,25.77,25.78,25.74,25.75,148000.0,16.1235,16.1298,16.1048,16.111,148000.0
2010-05-24 11:15:00,25.75,25.75,25.73,25.75,164600.0,16.111,16.111,16.0985,16.111,164600.0
2010-05-24 11:20:00,25.75,25.77,25.74,25.77,96800.0,16.111,16.1235,16.1048,16.1235,96800.0
2010-05-24 11:25:00,25.77,25.77,25.72,25.73,133200.0,16.1235,16.1235,16.0922,16.0985,133200.0
2010-05-24 11:30:00,25.74,25.74,25.69,25.71,107600.0,16.1048,16.1048,16.0735,16.086,107600.0
2010-05-24 11:35:00,25.71,25.77,25.71,25.75,108600.0,16.086,16.1235,16.086,16.111,108600.0
2010-05-24 11:40:00,25.75,25.8,25.75,25.79,142600.0,16.111,16.1423,16.111,16.136,142600.0
2010-05-24 11:45:00,25.79,25.83,25.79,25.83,122400.0,16.136,16.1611,16.136,16.1611,122400.0
2010-05-24 11:50:00,25.83,25.84,25.81,25.84,214000.0,16.1611,16.1673,16.1485,16.1673,214000.0
2010-05-24 11:55:00,25.83,25.85,25.81,25.85,139800.0,16.1611,16.1736,16.1485,16.1736,139800.0
2010-05-24 12:00:00,25.85,25.88,25.84,25.87,102800.0,16.1736,16.1923,16.1673,16.1861,102800.0
2010-05-24 12:05:00,25.88,25.93,25.87,25.92,178400.0,16.1923,16.2236,16.1861,16.2174,178400.0
2010-05-24 12:10:00,25.92,25.93,25.87,25.89,231200.0,16.2174,16.2236,16.1861,16.1986,231200.0
2010-05-24 12:15:00,25.89,25.89,25.83,25.84,184600.0,16.1986,16.1986,16.1611,16.1673,184600.0
2010-05-24 12:20:00,25.84,25.86,25.82,25.84,142000.0,16.1673,16.1798,16.1548,16.1673,142000.0
2010-05-24 12:25:00,25.84,25.86,25.83,25.86,93200.0,16.1673,16.1798,16.1611,16.1798,93200.0
2010-05-24 12:30:00,25.86,25.87,25.84,25.84,91600.0,16.1798,16.1861,16.1673,16.1673,91600.0
2010-05-24 12:35:00,25.85,25.85,25.8,25.81,74000.0,16.1736,16.1736,16.1423,16.1485,74000.0
2010-05-24 12:40:00,25.81,25.82,25.77,25.78,103800.0,16.1485,16.1548,16.1235,16.1298,103800.0
2010-05-24 12:45:00,25.78,25.8,25.77,25.8,151200.0,16.1298,16.1423,16.1235,16.1423,151200.0
2010-05-24 12:50:00,25.8,25.86,25.8,25.84,115800.0,16.1423,16.1798,16.1423,16.1673,115800.0
2010-05-24 12:55:00,25.84,25.85,25.83,25.83,41800.0,16.1673,16.1736,16.1611,16.1611,41800.0
2010-05-24 13:00:00,25.83,25.85,25.81,25.81,128200.0,16.1611,16.1736,16.1485,16.1485,128200.0
2010-05-24 13:05:00,25.81,25.81,25.77,25.77,81200.0,16.1485,16.1485,16.1235,16.1235,81200.0
2010-05-24 13:10:00,25.77,25.8,25.76,25.79,112200.0,16.1235,16.1423,16.1173,16.136,112200.0
2010-05-24 13:15:00,25.79,25.79,25.75,25.78,134800.0,16.136,16.136,16.111,16.1298,134800.0
2010-05-24 13:20:00,25.78,25.8,25.78,25.79,92400.0,16.1298,16.1423,16.1298,16.136,92400.0
2010-05-24 13:25:00,25.8,25.82,25.79,25.81,176400.0,16.1423,16.1548,16.136,16.1485,176400.0
2010-05-24 13:30:00,25.81,25.83,25.8,25.8,81800.0,16.1485,16.1611,16.1423,16.1423,81800.0
2010-05-24 13:35:00,25.81,25.82,25.8,25.82,119800.0,16.1485,16.1548,16.1423,16.1548,119800.0
2010-05-24 13:40:00,25.82,25.83,25.8,25.8,100000.0,16.1548,16.1611,16.1423,16.1423,100000.0
2010-05-24 13:45:00,25.8,25.81,25.77,25.79,116000.0,16.1423,16.1485,16.1235,16.136,116000.0
2010-05-24 13:50:00,25.79,25.8,25.77,25.79,169400.0,16.136,16.1423,16.1235,16.136,169400.0
2010-05-24 13:55:00,25.79,25.82,25.78,25.81,98000.0,16.136,16.1548,16.1298,16.1485,98000.0
2010-05-24 14:00:00,25.81,25.82,25.79,25.79,95200.0,16.1485,16.1548,16.136,16.136,95200.0
2010-05-24 14:05:00,25.79,25.81,25.78,25.81,65200.0,16.136,16.1485,16.1298,16.1485,65200.0
2010-05-24 14:10:00,25.81,25.85,25.8,25.85,99600.0,16.1485,16.1736,16.1423,16.1736,99600.0
2010-05-24 14:15:00,25.85,25.86,25.84,25.85,80400.0,16.1736,16.1798,16.1673,16.1736,80400.0
2010-05-24 14:20:00,25.84,25.84,25.82,25.84,61600.0,16.1673,16.1673,16.1548,16.1673,61600.0
2010-05-24 14:25:00,25.84,25.85,25.82,25.84,70600.0,16.1673,16.1736,16.1548,16.1673,70600.0
2010-05-24 14:30:00,25.84,25.86,25.81,25.85,111800.0,16.1673,16.1798,16.1485,16.1736,111800.0
2010-05-24 14:35:00,25.85,25.86,25.83,25.83,130400.0,16.1736,16.1798,16.1611,16.1611,130400.0
2010-05-24 14:40:00,25.83,25.85,25.81,25.81,131000.0,16.1611,16.1736,16.1485,16.1485,131000.0
2010-05-24 14:45:00,25.81,25.81,25.78,25.78,156800.0,16.1485,16.1485,16.1298,16.1298,156800.0
2010-05-24 14:50:00,25.79,25.82,25.79,25.82,120600.0,16.136,16.1548,16.136,16.1548,120600.0
2010-05-24 14:55:00,25.82,25.83,25.8,25.82,142200.0,16.1548,16.1611,16.1423,16.1548,142200.0
2010-05-24 15:00:00,25.82,25.82,25.78,25.78,232800.0,16.1548,16.1548,16.1298,16.1298,232800.0
2010-05-24 15:05:00,25.78,25.79,25.75,25.75,157600.0,16.1298,16.136,16.111,16.111,157600.0
2010-05-24 15:10:00,25.75,25.81,25.75,25.81,231400.0,16.111,16.1485,16.111,16.1485,231400.0
2010-05-24 15:15:00,25.81,25.83,25.81,25.81,156400.0,16.1485,16.1611,16.1485,16.1485,156400.0
2010-05-24 15:20:00,25.81,25.83,25.8,25.82,141600.0,16.1485,16.1611,16.1423,16.1548,141600.0
2010-05-24 15:25:00,25.81,25.83,25.8,25.83,198800.0,16.1485,16.1611,16.1423,16.1611,198800.0
2010-05-24 15:30:00,25.83,25.86,25.81,25.85,206000.0,16.1611,16.1798,16.1485,16.1736,206000.0
2010-05-24 15:35:00,25.85,25.85,25.82,25.83,159200.0,16.1736,16.1736,16.1548,16.1611,159200.0
2010-05-24 15:40:00,25.83,25.88,25.83,25.87,335800.0,16.1611,16.1923,16.1611,16.1861,335800.0
2010-05-24 15:45:00,25.87,25.88,25.8,25.82,773000.0,16.1861,16.1923,16.1423,16.1548,773000.0
2010-05-24 15:50:00,25.82,25.83,25.73,25.73,824200.0,16.1548,16.1611,16.0985,16.0985,824200.0
2010-05-24 15:55:00,25.73,25.74,25.7,25.73,1116000.0,16.0985,16.1048,16.0797,16.0985,1116000.0
2010-05-25 09:30:00,25.18,25.24,25.09,25.2,675600.0,15.7544,15.7919,15.6981,15.7669,675600.0
2010-05-25 09:35:00,25.2,25.22,25.01,25.02,760600.0,15.7669,15.7794,15.648,15.6543,760600.0
2010-05-25 09:40:00,25.02,25.12,24.97,25.11,913000.0,15.6543,15.7168,15.623,15.7106,913000.0
2010-05-25 09:45:00,25.11,25.2,25.1,25.2,416800.0,15.7106,15.7669,15.7043,15.7669,416800.0
2010-05-25 09:50:00,25.2,25.22,25.17,25.17,372400.0,15.7669,15.7794,15.7481,15.7481,372400.0
2010-05-25 09:55:00,25.17,25.2,25.11,25.13,287600.0,15.7481,15.7669,15.7106,15.7231,287600.0
2010-05-25 10:00:00,25.11,25.19,25.1,25.17,510800.0,15.7106,15.7606,15.7043,15.7481,510800.0
2010-05-25 10:05:00,25.17,25.17,25.1,25.12,362200.0,15.7481,15.7481,15.7043,15.7168,362200.0
2010-05-25 10:10:00,25.13,25.17,25.11,25.11,414200.0,15.7231,15.7481,15.7106,15.7106,414200.0
2010-05-25 10:15:00,25.11,25.18,25.11,25.11,304600.0,15.7106,15.7544,15.7106,15.7106,304600.0
2010-05-25 10:20:00,25.11,25.16,25.1,25.15,389200.0,15.7106,15.7419,15.7043,15.7356,389200.0
2010-05-25 10:25:00,25.15,25.19,25.11,25.14,523200.0,15.7356,15.7606,15.7106,15.7293,523200.0
2010-05-25 10:30:00,25.14,25.15,25.1,25.11,317200.0,15.7293,15.7356,15.7043,15.7106,317200.0
2010-05-25 10:35:00,25.11,25.15,25.1,25.13,199400.0,15.7106,15.7356,15.7043,15.7231,199400.0
2010-05-25 10:40:00,25.13,25.14,25.09,25.1,180800.0,15.7231,15.7293,15.6981,15.7043,180800.0
2010-05-25 10:45:00,25.1,25.11,25.06,25.08,263000.0,15.7043,15.7106,15.6793,15.6918,263000.0
2010-05-25 10:50:00,25.08,25.1,25.05,25.07,188200.0,15.6918,15.7043,15.673,15.6856,188200.0
2010-05-25 10:55:00,25.07,25.13,25.06,25.13,136600.0,15.6856,15.7231,15.6793,15.7231,136600.0
2010-05-25 11:00:00,25.14,25.2,25.11,25.2,254200.0,15.7293,15.7669,15.7106,15.7669,254200.0
2010-05-25 11:05:00,25.2,25.27,25.2,25.25,477600.0,15.7669,15.8107,15.7669,15.7982,477600.0
2010-05-25 11:10:00,25.25,25.25,25.18,25.21,160800.0,15.7982,15.7982,15.7544,15.7731,160800.0
2010-05-25 11:15:00,25.2,25.2,25.18,25.19,347400.0,15.7669,15.7669,15.7544,15.7606,347400.0
2010-05-25 11:20:00,25.19,25.2,25.17,25.19,186800.0,15.7606,15.7669,15.7481,15.7606,186800.0
2010-05-25 11:25:00,25.18,25.24,25.18,25.23,191800.0,15.7544,15.7919,15.7544,15.7857,191800.0
2010-05-25 11:30:00,25.22,25.22,25.2,25.2,198000.0,15.7794,15.7794,15.7669,15.7669,198000.0
2010-05-25 11:35:00,25.2,25.21,25.18,25.2,179000.0,15.7669,15.7731,15.7544,15.7669,179000.0
2010-05-25 11:40:00,25.21,25.23,25.18,25.18,235200.0,15.7731,15.7857,15.7544,15.7544,235200.0
2010-05-25 11:45:00,25.18,25.22,25.18,25.19,169000.0,15.7544,15.7794,15.7544,15.7606,169000.0
2010-05-25 11:50:00,25.2,25.24,25.19,25.24,161800.0,15.7669,15.7919,15.7606,15.7919,161800.0
2010-05-25 11:55:00,25.23,25.29,25.23,25.28,308800.0,15.7857,15.8232,15.7857,15.8169,308800.0
2010-05-25 12:00:00,25.28,25.34,25.27,25.32,256200.0,15.8169,15.8545,15.8107,15.842,256200.0
2010-05-25 12:05:00,25.32,25.32,25.27,25.27,279800.0,15.842,15.842,15.8107,15.8107,279800.0
2010-05-25 12:10:00,25.27,25.28,25.26,25.28,132400.0,15.8107,15.8169,15.8044,15.8169,132400.0
2010-05-25 12:15:00,25.28,25.3,25.24,25.25,178600.0,15.8169,15.8295,15.7919,15.7982,178600.0
2010-05-25 12:20:00,25.25,25.25,25.22,25.23,167000.0,15.7982,15.7982,15.7794,15.7857,167000.0
2010-05-25 12:25:00,25.22,25.25,25.19,25.19,233800.0,15.7794,15.7982,15.7606,15.7606,233800.0
2010-05-25 12:30:00,25.2,25.2,25.17,25.18,145400.0,15.7669,15.7669,15.7481,15.7544,145400.0
2010-05-25 12:35:00,25.18,25.22,25.18,25.21,169400.0,15.7544,15.7794,15.7544,15.7731,169400.0
2010-05-25 12:40:00,25.21,25.22,25.15,25.17,183400.0,15.7731,15.7794,15.7356,15.7481,183400.0
2010-05-25 12:45:00,25.17,25.21,25.16,25.2,126800.0,15.7481,15.7731,15.7419,15.7669,126800.0
2010-05-25 12:50:00,25.21,25.21,25.19,25.2,103600.0,15.7731,15.7731,15.7606,15.7669,103600.0
2010-05-25 12:55:00,25.2,25.23,25.19,25.19,129000.0,15.7669,15.7857,15.7606,15.7606,129000.0
2010-05-25 13:00:00,25.19,25.21,25.13,25.14,306600.0,15.7606,15.7731,15.7231,15.7293,306600.0
2010-05-25 13:05:00,25.14,25.15,25.11,25.12,258400.0,15.7293,15.7356,15.7106,15.7168,258400.0
2010-05-25 13:10:00,25.12,25.12,25.09,25.1,343200.0,15.7168,15.7168,15.6981,15.7043,343200.0
2010-05-25 13:15:00,25.1,25.11,25.08,25.11,340200.0,15.7043,15.7106,15.6918,15.7106,340200.0
2010-05-25 13:20:00,25.11,25.16,25.11,25.14,225400.0,15.7106,15.7419,15.7106,15.7293,225400.0
2010-05-25 13:25:00,25.14,25.18,25.13,25.18,98000.0,15.7293,15.7544,15.7231,15.7544,98000.0
2010-05-25 13:30:00,25.18,25.19,25.13,25.15,205600.0,15.7544,15.7606,15.7231,15.7356,205600.0
2010-05-25 13:35:00,25.15,25.17,25.15,25.16,122600.0,15.7356,15.7481,15.7356,15.7419,122600.0
2010-05-25 13:40:00,25.16,25.17,25.13,25.15,139600.0,15.7419,15.7481,15.7231,15.7356,139600.0
2010-05-25 13:45:00,25.15,25.18,25.15,25.18,88400.0,15.7356,15.7544,15.7356,15.7544,88400.0
2010-05-25 13:50:00,25.18,25.21,25.16,25.18,154000.0,15.7544,15.7731,15.7419,15.7544,154000.0
2010-05-25 13:55:00,25.18,25.21,25.16,25.19,115200.0,15.7544,15.7731,15.7419,15.7606,115200.0
2010-05-25 14:00:00,25.19,25.2,25.16,25.2,119600.0,15.7606,15.7669,15.7419,15.7669,119600.0
2010-05-25 14:05:00,25.2,25.24,25.18,25.18,143600.0,15.7669,15.7919,15.7544,15.7544,143600.0
2010-05-25 14:10:00,25.19,25.25,25.19,25.24,109400.0,15.7606,15.7982,15.7606,15.7919,109400.0
2010-05-25 14:15:00,25.24,25.25,25.22,25.25,179600.0,15.7919,15.7982,15.7794,15.7982,179600.0
2010-05-25 14:20:00,25.25,25.25,25.19,25.23,182000.0,15.7982,15.7982,15.7606,15.7857,182000.0
2010-05-25 14:25:00,25.23,25.25,25.22,25.24,133600.0,15.7857,15.7982,15.7794,15.7919,133600.0
2010-05-25 14:30:00,25.24,25.25,25.2,25.21,200800.0,15.7919,15.7982,15.7669,15.7731,200800.0
2010-05-25 14:35:00,25.21,25.25,25.2,25.21,157800.0,15.7731,15.7982,15.7669,15.7731,157800.0
2010-05-25 14:40:00,25.21,25.25,25.18,25.25,200000.0,15.7731,15.7982,15.7544,15.7982,200000.0
2010-05-25 14:45:00,25.25,25.3,25.24,25.3,362000.0,15.7982,15.8295,15.7919,15.8295,362000.0
2010-05-25 14:50:00,25.29,25.3,25.25,25.29,326200.0,15.8232,15.8295,15.7982,15.8232,326200.0
2010-05-25 14:55:00,25.29,25.3,25.25,25.28,220200.0,15.8232,15.8295,15.7982,15.8169,220200.0
2010-05-25 15:00:00,25.28,25.32,25.27,25.29,329200.0,15.8169,15.842,15.8107,15.8232,329200.0
2010-05-25 15:05:00,25.29,25.36,25.29,25.34,562200.0,15.8232,15.867,15.8232,15.8545,562200.0
2010-05-25 15:10:00,25.35,25.35,25.26,25.27,454400.0,15.8607,15.8607,15.8044,15.8107,454400.0
2010-05-25 15:15:00,25.27,25.28,25.23,25.24,424600.0,15.8107,15.8169,15.7857,15.7919,424600.0
2010-05-25 15:20:00,25.23,25.28,25.23,25.27,893400.0,15.7857,15.8169,15.7857,15.8107,893400.0
2010-05-25 15:25:00,25.27,25.27,25.24,25.25,680200.0,15.8107,15.8107,15.7919,15.7982,680200.0
2010-05-25 15:30:00,25.25,25.28,25.25,25.27,1140800.0,15.7982,15.8169,15.7982,15.8107,1140800.0
2010-05-25 15:35:00,25.27,25.29,25.24,25.25,744200.0,15.8107,15.8232,15.7919,15.7982,744200.0
2010-05-25 15:40:00,25.25,25.28,25.25,25.27,524000.0,15.7982,15.8169,15.7982,15.8107,524000.0
2010-05-25 15:45:00,25.27,25.29,25.25,25.27,989200.0,15.8107,15.8232,15.7982,15.8107,989200.0
2010-05-25 15:50:00,25.28,25.28,25.23,25.25,1563600.0,15.8169,15.8169,15.7857,15.7982,1563600.0
2010-05-25 15:55:00,25.25,25.32,25.25,25.31,1633800.0,15.7982,15.842,15.7982,15.8357,1633800.0
2010-05-26 09:30:00,25.42,25.44,25.27,25.41,887800.0,15.9045,15.917,15.8107,15.8983,887800.0
2010-05-26 09:35:00,25.4,25.4,25.3,25.31,618200.0,15.892,15.892,15.8295,15.8357,618200.0
2010-05-26 09:40:00,25.31,25.32,25.23,25.27,497200.0,15.8357,15.842,15.7857,15.8107,497200.0
2010-05-26 09:45:00,25.27,25.32,25.24,25.3,648400.0,15.8107,15.842,15.7919,15.8295,648400.0
2010-05-26 09:50:00,25.3,25.44,25.3,25.43,304000.0,15.8295,15.917,15.8295,15.9108,304000.0
2010-05-26 09:55:00,25.43,25.44,25.4,25.41,292200.0,15.9108,15.917,15.892,15.8983,292200.0
2010-05-26 10:00:00,25.42,25.43,25.4,25.42,303800.0,15.9045,15.9108,15.892,15.9045,303800.0
2010-05-26 10:05:00,25.42,25.43,25.35,25.35,484400.0,15.9045,15.9108,15.8607,15.8607,484400.0
2010-05-26 10:10:00,25.35,25.36,25.32,25.35,262800.0,15.8607,15.867,15.842,15.8607,262800.0
2010-05-26 10:15:00,25.34,25.35,25.32,25.34,332400.0,15.8545,15.8607,15.842,15.8545,332400.0
2010-05-26 10:20:00,25.34,25.34,25.31,25.32,273800.0,15.8545,15.8545,15.8357,15.842,273800.0
2010-05-26 10:25:00,25.32,25.33,25.31,25.32,238200.0,15.842,15.8482,15.8357,15.842,238200.0
2010-05-26 10:30:00,25.32,25.38,25.31,25.37,369400.0,15.842,15.8795,15.8357,15.8733,369400.0
2010-05-26 10:35:00,25.37,25.38,25.35,25.35,426400.0,15.8733,15.8795,15.8607,15.8607,426400.0
2010-05-26 10:40:00,25.35,25.36,25.32,25.33,477600.0,15.8607,15.867,15.842,15.8482,477600.0
2010-05-26 10:45:00,25.33,25.34,25.3,25.31,327200.0,15.8482,15.8545,15.8295,15.8357,327200.0
2010-05-26 10:50:00,25.31,25.33,25.28,25.29,383800.0,15.8357,15.8482,15.8169,15.8232,383800.0
2010-05-26 10:55:00,25.29,25.3,25.27,25.28,293200.0,15.8232,15.8295,15.8107,15.8169,293200.0
2010-05-26 11:00:00,25.28,25.28,25.25,25.26,231600.0,15.8169,15.8169,15.7982,15.8044,231600.0
2010-05-26 11:05:00,25.26,25.28,25.25,25.28,273200.0,15.8044,15.8169,15.7982,15.8169,273200.0
2010-05-26 11:10:00,25.28,25.3,25.27,25.28,224600.0,15.8169,15.8295,15.8107,15.8169,224600.0
2010-05-26 11:15:00,25.28,25.28,25.25,25.25,235800.0,15.8169,15.8169,15.7982,15.7982,235800.0
2010-05-26 11:20:00,25.25,25.26,25.23,25.23,244000.0,15.7982,15.8044,15.7857,15.7857,244000.0
2010-05-26 11:25:00,25.23,25.24,25.15,25.15,309000.0,15.7857,15.7919,15.7356,15.7356,309000.0
2010-05-26 11:30:00,25.15,25.19,25.14,25.19,254000.0,15.7356,15.7606,15.7293,15.7606,254000.0
2010-05-26 11:35:00,25.19,25.23,25.18,25.22,237200.0,15.7606,15.7857,15.7544,15.7794,237200.0
2010-05-26 11:40:00,25.22,25.25,25.2,25.2,260600.0,15.7794,15.7982,15.7669,15.7669,260600.0
2010-05-26 11:45:00,25.2,25.21,25.14,25.17,256600.0,15.7669,15.7731,15.7293,15.7481,256600.0
2010-05-26 11:50:00,25.17,25.22,25.17,25.2,216400.0,15.7481,15.7794,15.7481,15.7669,216400.0
2010-05-26 11:55:00,25.21,25.21,25.17,25.19,162800.0,15.7731,15.7731,15.7481,15.7606,162800.0
2010-05-26 12:00:00,25.19,25.2,25.17,25.2,149800.0,15.7606,15.7669,15.7481,15.7669,149800.0
2010-05-26 12:05:00,25.19,25.22,25.19,25.21,162400.0,15.7606,15.7794,15.7606,15.7731,162400.0
2010-05-26 12:10:00,25.21,25.22,25.19,25.2,142000.0,15.7731,15.7794,15.7606,15.7669,142000.0
2010-05-26 12:15:00,25.2,25.2,25.18,25.2,200200.0,15.7669,15.7669,15.7544,15.7669,200200.0
2010-05-26 12:20:00,25.2,25.2,25.18,25.18,246800.0,15.7669,15.7669,15.7544,15.7544,246800.0
2010-05-26 12:25:00,25.17,25.18,25.16,25.17,159200.0,15.7481,15.7544,15.7419,15.7481,159200.0
2010-05-26 12:30:00,25.17,25.18,25.15,25.18,119600.0,15.7481,15.7544,15.7356,15.7544,119600.0
2010-05-26 12:35:00,25.17,25.19,25.17,25.17,223800.0,15.7481,15.7606,15.7481,15.7481,223800.0
2010-05-26 12:40:00,25.17,25.18,25.14,25.16,194200.0,15.7481,15.7544,15.7293,15.7419,194200.0
2010-05-26 12:45:00,25.16,25.17,25.14,25.14,260800.0,15.7419,15.7481,15.7293,15.7293,260800.0
2010-05-26 12:50:00,25.14,25.16,25.14,25.16,192000.0,15.7293,15.7419,15.7293,15.7419,192000.0
2010-05-26 12:55:00,25.16,25.16,25.14,25.16,118200.0,15.7419,15.7419,15.7293,15.7419,118200.0
2010-05-26 13:00:00,25.16,25.17,25.16,25.17,164600.0,15.7419,15.7481,15.7419,15.7481,164600.0
2010-05-26 13:05:00,25.17,25.17,25.15,25.17,320000.0,15.7481,15.7481,15.7356,15.7481,320000.0
2010-05-26 13:10:00,25.16,25.16,25.12,25.13,334400.0,15.7419,15.7419,15.7168,15.7231,334400.0
2010-05-26 13:15:00,25.13,25.15,25.11,25.15,408200.0,15.7231,15.7356,15.7106,15.7356,408200.0
2010-05-26 13:20:00,25.15,25.18,25.14,25.18,220600.0,15.7356,15.7544,15.7293,15.7544,220600.0
2010-05-26 13:25:00,25.18,25.18,25.16,25.17,226600.0,15.7544,15.7544,15.7419,15.7481,226600.0
2010-05-26 13:30:00,25.17,25.17,25.14,25.16,272200.0,15.7481,15.7481,15.7293,15.7419,272200.0
2010-05-26 13:35:00,25.16,25.18,25.16,25.18,238800.0,15.7419,15.7544,15.7419,15.7544,238800.0
2010-05-26 13:40:00,25.18,25.2,25.18,25.2,137400.0,15.7544,15.7669,15.7544,15.7669,137400.0
2010-05-26 13:45:00,25.19,25.21,25.18,25.21,166000.0,15.7606,15.7731,15.7544,15.7731,166000.0
2010-05-26 13:50:00,25.21,25.21,25.18,25.19,204400.0,15.7731,15.7731,15.7544,15.7606,204400.0
2010-05-26 13:55:00,25.19,25.21,25.17,25.18,208200.0,15.7606,15.7731,15.7481,15.7544,208200.0
2010-05-26 14:00:00,25.18,25.2,25.18,25.18,159400.0,15.7544,15.7669,15.7544,15.7544,159400.0
2010-05-26 14:05:00,25.18,25.2,25.18,25.2,197600.0,15.7544,15.7669,15.7544,15.7669,197600.0
2010-05-26 14:10:00,25.2,25.21,25.17,25.18,253800.0,15.7669,15.7731,15.7481,15.7544,253800.0
2010-05-26 14:15:00,25.18,25.2,25.16,25.2,141000.0,15.7544,15.7669,15.7419,15.7669,141000.0
2010-05-26 14:20:00,25.19,25.2,25.14,25.17,383600.0,15.7606,15.7669,15.7293,15.7481,383600.0
2010-05-26 14:25:00,25.16,25.17,25.14,25.15,272400.0,15.7419,15.7481,15.7293,15.7356,272400.0
2010-05-26 14:30:00,25.15,25.17,25.09,25.11,421800.0,15.7356,15.7481,15.6981,15.7106,421800.0
2010-05-26 14:35:00,25.11,25.13,25.05,25.08,590800.0,15.7106,15.7231,15.673,15.6918,590800.0
2010-05-26 14:40:00,25.08,25.1,25.04,25.07,358400.0,15.6918,15.7043,15.6668,15.6856,358400.0
2010-05-26 14:45:00,25.07,25.08,25.04,25.08,242600.0,15.6856,15.6918,15.6668,15.6918,242600.0
2010-05-26 14:50:00,25.08,25.1,25.07,25.09,225000.0,15.6918,15.7043,15.6856,15.6981,225000.0
2010-05-26 14:55:00,25.09,25.14,25.09,25.11,238200.0,15.6981,15.7293,15.6981,15.7106,238200.0
2010-05-26 15:00:00,25.12,25.17,25.11,25.15,317600.0,15.7168,15.7481,15.7106,15.7356,317600.0
2010-05-26 15:05:00,25.15,25.16,25.13,25.13,259800.0,15.7356,15.7419,15.7231,15.7231,259800.0
2010-05-26 15:10:00,25.13,25.15,25.12,25.14,225200.0,15.7231,15.7356,15.7168,15.7293,225200.0
2010-05-26 15:15:00,25.14,25.15,25.08,25.1,315800.0,15.7293,15.7356,15.6918,15.7043,315800.0
2010-05-26 15:20:00,25.09,25.12,25.07,25.07,228400.0,15.6981,15.7168,15.6856,15.6856,228400.0
2010-05-26 15:25:00,25.08,25.08,25.0,25.0,970200.0,15.6918,15.6918,15.6418,15.6418,970200.0
2010-05-26 15:30:00,25.0,25.04,24.98,24.99,836200.0,15.6418,15.6668,15.6292,15.6355,836200.0
2010-05-26 15:35:00,24.99,25.04,24.97,25.04,878600.0,15.6355,15.6668,15.623,15.6668,878600.0
2010-05-26 15:40:00,25.04,25.09,25.03,25.06,761200.0,15.6668,15.6981,15.6605,15.6793,761200.0
2010-05-26 15:45:00,25.06,25.08,25.0,25.03,945600.0,15.6793,15.6918,15.6418,15.6605,945600.0
2010-05-26 15:50:00,25.03,25.06,25.03,25.05,888200.0,15.6605,15.6793,15.6605,15.673,888200.0
2010-05-26 15:55:00,25.05,25.06,25.02,25.04,1633600.0,15.673,15.6793,15.6543,15.6668,1633600.0
2010-05-27 09:30:00,25.31,25.37,25.25,25.31,582400.0,15.8357,15.8733,15.7982,15.8357,582400.0
2010-05-27 09:35:00,25.31,25.31,25.13,25.18,497600.0,15.8357,15.8357,15.7231,15.7544,497600.0
2010-05-27 09:40:00,25.18,25.28,25.13,25.27,566000.0,15.7544,15.8169,15.7231,15.8107,566000.0
2010-05-27 09:45:00,25.27,25.32,25.23,25.28,428800.0,15.8107,15.842,15.7857,15.8169,428800.0
2010-05-27 09:50:00,25.28,25.29,25.25,25.29,168800.0,15.8169,15.8232,15.7982,15.8232,168800.0
2010-05-27 09:55:00,25.28,25.32,25.28,25.29,241800.0,15.8169,15.842,15.8169,15.8232,241800.0
2010-05-27 10:00:00,25.29,25.29,25.21,25.23,290600.0,15.8232,15.8232,15.7731,15.7857,290600.0
2010-05-27 10:05:00,25.24,25.29,25.22,25.28,206000.0,15.7919,15.8232,15.7794,15.8169,206000.0
2010-05-27 10:10:00,25.28,25.3,25.27,25.29,202600.0,15.8169,15.8295,15.8107,15.8232,202600.0
2010-05-27 10:15:00,25.29,25.32,25.27,25.32,210200.0,15.8232,15.842,15.8107,15.842,210200.0
2010-05-27 10:20:00,25.32,25.33,25.3,25.32,156800.0,15.842,15.8482,15.8295,15.842,156800.0
2010-05-27 10:25:00,25.32,25.43,25.32,25.43,322200.0,15.842,15.9108,15.842,15.9108,322200.0
2010-05-27 10:30:00,25.43,25.48,25.42,25.43,298200.0,15.9108,15.9421,15.9045,15.9108,298200.0
2010-05-27 10:35:00,25.43,25.43,25.35,25.36,243600.0,15.9108,15.9108,15.8607,15.867,243600.0
2010-05-27 10:40:00,25.36,25.39,25.34,25.38,126000.0,15.867,15.8858,15.8545,15.8795,126000.0
2010-05-27 10:45:00,25.39,25.4,25.36,25.39,271600.0,15.8858,15.892,15.867,15.8858,271600.0
2010-05-27 10:50:00,25.39,25.46,25.38,25.46,263800.0,15.8858,15.9296,15.8795,15.9296,263800.0
2010-05-27 10:55:00,25.46,25.46,25.41,25.42,123200.0,15.9296,15.9296,15.8983,15.9045,123200.0
2010-05-27 11:00:00,25.42,25.45,25.41,25.45,123000.0,15.9045,15.9233,15.8983,15.9233,123000.0
2010-05-27 11:05:00,25.45,25.45,25.42,25.42,180000.0,15.9233,15.9233,15.9045,15.9045,180000.0
2010-05-27 11:10:00,25.42,25.43,25.4,25.42,159000.0,15.9045,15.9108,15.892,15.9045,159000.0
2010-05-27 11:15:00,25.42,25.43,25.38,25.4,191200.0,15.9045,15.9108,15.8795,15.892,191200.0
2010-05-27 11:20:00,25.4,25.42,25.38,25.41,177800.0,15.892,15.9045,15.8795,15.8983,177800.0
2010-05-27 11:25:00,25.41,25.44,25.4,25.43,196400.0,15.8983,15.917,15.892,15.9108,196400.0
2010-05-27 11:30:00,25.43,25.44,25.39,25.41,164000.0,15.9108,15.917,15.8858,15.8983,164000.0
2010-05-27 11:35:00,25.41,25.41,25.35,25.35,228600.0,15.8983,15.8983,15.8607,15.8607,228600.0
2010-05-27 11:40:00,25.35,25.37,25.33,25.36,233200.0,15.8607,15.8733,15.8482,15.867,233200.0
2010-05-27 11:45:00,25.37,25.39,25.36,25.39,141200.0,15.8733,15.8858,15.867,15.8858,141200.0
2010-05-27 11:50:00,25.39,25.45,25.38,25.44,214400.0,15.8858,15.9233,15.8795,15.917,214400.0
2010-05-27 11:55:00,25.44,25.49,25.43,25.49,306000.0,15.917,15.9483,15.9108,15.9483,306000.0
2010-05-27 12:00:00,25.49,25.49,25.47,25.48,198400.0,15.9483,15.9483,15.9358,15.9421,198400.0
2010-05-27 12:05:00,25.48,25.49,25.43,25.44,162400.0,15.9421,15.9483,15.9108,15.917,162400.0
2010-05-27 12:10:00,25.44,25.45,25.39,25.42,192200.0,15.917,15.9233,15.8858,15.9045,192200.0
2010-05-27 12:15:00,25.42,25.43,25.39,25.4,156400.0,15.9045,15.9108,15.8858,15.892,156400.0
2010-05-27 12:20:00,25.4,25.4,25.36,25.39,163800.0,15.892,15.892,15.867,15.8858,163800.0
2010-05-27 12:25:00,25.39,25.42,25.38,25.42,100000.0,15.8858,15.9045,15.8795,15.9045,100000.0
2010-05-27 12:30:00,25.42,25.43,25.39,25.4,102200.0,15.9045,15.9108,15.8858,15.892,102200.0
2010-05-27 12:35:00,25.4,25.4,25.36,25.37,137800.0,15.892,15.892,15.867,15.8733,137800.0
2010-05-27 12:40:00,25.36,25.38,25.35,25.36,98000.0,15.867,15.8795,15.8607,15.867,98000.0
2010-05-27 12:45:00,25.36,25.41,25.36,25.4,97600.0,15.867,15.8983,15.867,15.892,97600.0
2010-05-27 12:50:00,25.4,25.4,25.38,25.38,104000.0,15.892,15.892,15.8795,15.8795,104000.0
2010-05-27 12:55:00,25.38,25.41,25.38,25.4,114600.0,15.8795,15.8983,15.8795,15.892,114600.0
2010-05-27 13:00:00,25.4,25.4,25.38,25.39,143600.0,15.892,15.892,15.8795,15.8858,143600.0
2010-05-27 13:05:00,25.39,25.39,25.35,25.35,185200.0,15.8858,15.8858,15.8607,15.8607,185200.0
2010-05-27 13:10:00,25.36,25.39,25.35,25.36,228600.0,15.867,15.8858,15.8607,15.867,228600.0
2010-05-27 13:15:00,25.36,25.39,25.34,25.35,368600.0,15.867,15.8858,15.8545,15.8607,368600.0
2010-05-27 13:20:00,25.35,25.43,25.35,25.41,371000.0,15.8607,15.9108,15.8607,15.8983,371000.0
2010-05-27 13:25:00,25.41,25.46,25.41,25.45,203600.0,15.8983,15.9296,15.8983,15.9233,203600.0
2010-05-27 13:30:00,25.45,25.49,25.44,25.48,195600.0,15.9233,15.9483,15.917,15.9421,195600.0
2010-05-27 13:35:00,25.48,25.52,25.47,25.5,201000.0,15.9421,15.9671,15.9358,15.9546,201000.0
2010-05-27 13:40:00,25.5,25.52,25.48,25.48,167600.0,15.9546,15.9671,15.9421,15.9421,167600.0
2010-05-27 13:45:00,25.49,25.49,25.46,25.49,137000.0,15.9483,15.9483,15.9296,15.9483,137000.0
2010-05-27 13:50:00,25.48,25.5,25.48,25.49,114200.0,15.9421,15.9546,15.9421,15.9483,114200.0
2010-05-27 13:55:00,25.49,25.5,25.48,25.49,139000.0,15.9483,15.9546,15.9421,15.9483,139000.0
2010-05-27 14:00:00,25.49,25.51,25.49,25.5,85200.0,15.9483,15.9608,15.9483,15.9546,85200.0
2010-05-27 14:05:00,25.5,25.54,25.5,25.51,478400.0,15.9546,15.9796,15.9546,15.9608,478400.0
2010-05-27 14:10:00,25.51,25.57,25.51,25.56,231600.0,15.9608,15.9984,15.9608,15.9921,231600.0
2010-05-27 14:15:00,25.56,25.58,25.54,25.56,170400.0,15.9921,16.0046,15.9796,15.9921,170400.0
2010-05-27 14:20:00,25.57,25.6,25.55,25.58,298800.0,15.9984,16.0172,15.9859,16.0046,298800.0
2010-05-27 14:25:00,25.58,25.58,25.54,25.54,126600.0,16.0046,16.0046,15.9796,15.9796,126600.0
2010-05-27 14:30:00,25.55,25.56,25.52,25.54,162200.0,15.9859,15.9921,15.9671,15.9796,162200.0
2010-05-27 14:35:00,25.54,25.54,25.51,25.52,314800.0,15.9796,15.9796,15.9608,15.9671,314800.0
2010-05-27 14:40:00,25.52,25.52,25.49,25.5,231800.0,15.9671,15.9671,15.9483,15.9546,231800.0
2010-05-27 14:45:00,25.5,25.51,25.47,25.51,268800.0,15.9546,15.9608,15.9358,15.9608,268800.0
2010-05-27 14:50:00,25.51,25.52,25.47,25.47,130000.0,15.9608,15.9671,15.9358,15.9358,130000.0
2010-05-27 14:55:00,25.47,25.5,25.47,25.49,112200.0,15.9358,15.9546,15.9358,15.9483,112200.0
2010-05-27 15:00:00,25.49,25.5,25.45,25.47,456600.0,15.9483,15.9546,15.9233,15.9358,456600.0
2010-05-27 15:05:00,25.47,25.48,25.45,25.47,141600.0,15.9358,15.9421,15.9233,15.9358,141600.0
2010-05-27 15:10:00,25.46,25.52,25.45,25.51,579400.0,15.9296,15.9671,15.9233,15.9608,579400.0
2010-05-27 15:15:00,25.51,25.54,25.5,25.52,281800.0,15.9608,15.9796,15.9546,15.9671,281800.0
2010-05-27 15:20:00,25.52,25.52,25.48,25.49,291000.0,15.9671,15.9671,15.9421,15.9483,291000.0
2010-05-27 15:25:00,25.5,25.5,25.47,25.49,210800.0,15.9546,15.9546,15.9358,15.9483,210800.0
2010-05-27 15:30:00,25.49,25.54,25.48,25.54,395400.0,15.9483,15.9796,15.9421,15.9796,395400.0
2010-05-27 15:35:00,25.54,25.56,25.52,25.54,332400.0,15.9796,15.9921,15.9671,15.9796,332400.0
2010-05-27 15:40:00,25.53,25.58,25.53,25.58,347400.0,15.9734,16.0046,15.9734,16.0046,347400.0
2010-05-27 15:45:00,25.58,25.59,25.56,25.58,452200.0,16.0046,16.0109,15.9921,16.0046,452200.0
2010-05-27 15:50:00,25.59,25.59,25.52,25.53,1594800.0,16.0109,16.0109,15.9671,15.9734,1594800.0
2010-05-27 15:55:00,25.53,25.63,25.53,25.63,1626200.0,15.9734,16.0359,15.9734,16.0359,1626200.0
2010-05-28 09:30:00,25.59,25.73,25.5,25.6,647000.0,16.0109,16.0985,15.9546,16.0172,647000.0
2010-05-28 09:35:00,25.6,25.68,25.59,25.6,403400.0,16.0172,16.0672,16.0109,16.0172,403400.0
2010-05-28 09:40:00,25.6,25.61,25.56,25.58,508600.0,16.0172,16.0234,15.9921,16.0046,508600.0
2010-05-28 09:45:00,25.57,25.66,25.57,25.65,464400.0,15.9984,16.0547,15.9984,16.0484,464400.0
2010-05-28 09:50:00,25.65,25.67,25.61,25.65,227400.0,16.0484,16.061,16.0234,16.0484,227400.0
2010-05-28 09:55:00,25.65,25.71,25.61,25.63,507800.0,16.0484,16.086,16.0234,16.0359,507800.0
2010-05-28 10:00:00,25.62,25.63,25.59,25.6,212000.0,16.0297,16.0359,16.0109,16.0172,212000.0
2010-05-28 10:05:00,25.6,25.62,25.6,25.62,218400.0,16.0172,16.0297,16.0172,16.0297,218400.0
2010-05-28 10:10:00,25.61,25.62,25.6,25.62,273200.0,16.0234,16.0297,16.0172,16.0297,273200.0
2010-05-28 10:15:00,25.62,25.67,25.61,25.66,247800.0,16.0297,16.061,16.0234,16.0547,247800.0
2010-05-28 10:20:00,25.66,25.67,25.64,25.66,207000.0,16.0547,16.061,16.0422,16.0547,207000.0
2010-05-28 10:25:00,25.66,25.71,25.66,25.7,271800.0,16.0547,16.086,16.0547,16.0797,271800.0
2010-05-28 10:30:00,25.7,25.74,25.69,25.74,220600.0,16.0797,16.1048,16.0735,16.1048,220600.0
2010-05-28 10:35:00,25.73,25.74,25.72,25.73,301000.0,16.0985,16.1048,16.0922,16.0985,301000.0
2010-05-28 10:40:00,25.73,25.75,25.71,25.71,282000.0,16.0985,16.111,16.086,16.086,282000.0
2010-05-28 10:45:00,25.71,25.73,25.68,25.72,260600.0,16.086,16.0985,16.0672,16.0922,260600.0
2010-05-28 10:50:00,25.72,25.75,25.7,25.71,353200.0,16.0922,16.111,16.0797,16.086,353200.0
2010-05-28 10:55:00,25.71,25.71,25.68,25.69,251200.0,16.086,16.086,16.0672,16.0735,251200.0
2010-05-28 11:00:00,25.68,25.71,25.68,25.7,144200.0,16.0672,16.086,16.0672,16.0797,144200.0
2010-05-28 11:05:00,25.69,25.77,25.69,25.77,302400.0,16.0735,16.1235,16.0735,16.1235,302400.0
2010-05-28 11:10:00,25.76,25.78,25.75,25.78,360200.0,16.1173,16.1298,16.111,16.1298,360200.0
2010-05-28 11:15:00,25.77,25.79,25.75,25.78,267000.0,16.1235,16.136,16.111,16.1298,267000.0
2010-05-28 11:20:00,25.78,25.82,25.77,25.82,161000.0,16.1298,16.1548,16.1235,16.1548,161000.0
2010-05-28 11:25:00,25.82,25.85,25.81,25.85,287800.0,16.1548,16.1736,16.1485,16.1736,287800.0
2010-05-28 11:30:00,25.84,25.87,25.84,25.85,299200.0,16.1673,16.1861,16.1673,16.1736,299200.0
2010-05-28 11:35:00,25.85,25.88,25.85,25.86,203000.0,16.1736,16.1923,16.1736,16.1798,203000.0
2010-05-28 11:40:00,25.86,25.9,25.85,25.89,245200.0,16.1798,16.2049,16.1736,16.1986,245200.0
2010-05-28 11:45:00,25.89,25.93,25.88,25.92,174600.0,16.1986,16.2236,16.1923,16.2174,174600.0
2010-05-28 11:50:00,25.92,25.93,25.89,25.9,163800.0,16.2174,16.2236,16.1986,16.2049,163800.0
2010-05-28 11:55:00,25.9,25.92,25.86,25.86,137400.0,16.2049,16.2174,16.1798,16.1798,137400.0
2010-05-28 12:00:00,25.86,25.9,25.85,25.9,236200.0,16.1798,16.2049,16.1736,16.2049,236200.0
2010-05-28 12:05:00,25.9,25.92,25.89,25.92,176800.0,16.2049,16.2174,16.1986,16.2174,176800.0
2010-05-28 12:10:00,25.92,25.95,25.92,25.93,143600.0,16.2174,16.2361,16.2174,16.2236,143600.0
2010-05-28 12:15:00,25.93,25.94,25.92,25.94,144000.0,16.2236,16.2299,16.2174,16.2299,144000.0
2010-05-28 12:20:00,25.94,25.98,25.93,25.97,158800.0,16.2299,16.2549,16.2236,16.2487,158800.0
2010-05-28 12:25:00,25.97,25.97,25.94,25.95,73600.0,16.2487,16.2487,16.2299,16.2361,73600.0
2010-05-28 12:30:00,25.95,25.95,25.9,25.9,74600.0,16.2361,16.2361,16.2049,16.2049,74600.0
2010-05-28 12:35:00,25.9,25.91,25.76,25.77,509200.0,16.2049,16.2111,16.1173,16.1235,509200.0
2010-05-28 12:40:00,25.77,25.83,25.74,25.76,509400.0,16.1235,16.1611,16.1048,16.1173,509400.0
2010-05-28 12:45:00,25.75,25.81,25.73,25.81,616200.0,16.111,16.1485,16.0985,16.1485,616200.0
2010-05-28 12:50:00,25.81,25.81,25.75,25.8,182000.0,16.1485,16.1485,16.111,16.1423,182000.0
2010-05-28 12:55:00,25.8,25.82,25.75,25.78,159200.0,16.1423,16.1548,16.111,16.1298,159200.0
2010-05-28 13:00:00,25.78,25.86,25.78,25.8,246000.0,16.1298,16.1798,16.1298,16.1423,246000.0
2010-05-28 13:05:00,25.8,25.81,25.78,25.79,126200.0,16.1423,16.1485,16.1298,16.136,126200.0
2010-05-28 13:10:00,25.79,25.84,25.78,25.82,124800.0,16.136,16.1673,16.1298,16.1548,124800.0
2010-05-28 13:15:00,25.82,25.85,25.81,25.84,126000.0,16.1548,16.1736,16.1485,16.1673,126000.0
2010-05-28 13:20:00,25.85,25.88,25.83,25.88,136600.0,16.1736,16.1923,16.1611,16.1923,136600.0
2010-05-28 13:25:00,25.88,25.89,25.82,25.83,211000.0,16.1923,16.1986,16.1548,16.1611,211000.0
2010-05-28 13:30:00,25.83,25.84,25.8,25.8,147400.0,16.1611,16.1673,16.1423,16.1423,147400.0
2010-05-28 13:35:00,25.8,25.82,25.78,25.81,103000.0,16.1423,16.1548,16.1298,16.1485,103000.0
2010-05-28 13:40:00,25.81,25.82,25.8,25.8,74000.0,16.1485,16.1548,16.1423,16.1423,74000.0
2010-05-28 13:45:00,25.8,25.8,25.75,25.77,156000.0,16.1423,16.1423,16.111,16.1235,156000.0
2010-05-28 13:50:00,25.77,25.82,25.77,25.81,77400.0,16.1235,16.1548,16.1235,16.1485,77400.0
2010-05-28 13:55:00,25.8,25.81,25.75,25.77,105600.0,16.1423,16.1485,16.111,16.1235,105600.0
2010-05-28 14:00:00,25.77,25.78,25.74,25.77,208200.0,16.1235,16.1298,16.1048,16.1235,208200.0
2010-05-28 14:05:00,25.78,25.78,25.71,25.75,174400.0,16.1298,16.1298,16.086,16.111,174400.0
2010-05-28 14:10:00,25.75,25.78,25.73,25.75,151400.0,16.111,16.1298,16.0985,16.111,151400.0
2010-05-28 14:15:00,25.75,25.78,25.74,25.77,74200.0,16.111,16.1298,16.1048,16.1235,74200.0
2010-05-28 14:20:00,25.77,25.77,25.74,25.75,80200.0,16.1235,16.1235,16.1048,16.111,80200.0
2010-05-28 14:25:00,25.75,25.8,25.75,25.79,107400.0,16.111,16.1423,16.111,16.136,107400.0
2010-05-28 14:30:00,25.79,25.79,25.75,25.76,93800.0,16.136,16.136,16.111,16.1173,93800.0
2010-05-28 14:35:00,25.75,25.79,25.75,25.77,166800.0,16.111,16.136,16.111,16.1235,166800.0
2010-05-28 14:40:00,25.77,25.77,25.74,25.77,150400.0,16.1235,16.1235,16.1048,16.1235,150400.0
2010-05-28 14:45:00,25.78,25.86,25.78,25.85,337400.0,16.1298,16.1798,16.1298,16.1736,337400.0
2010-05-28 14:50:00,25.85,25.89,25.84,25.86,140000.0,16.1736,16.1986,16.1673,16.1798,140000.0
2010-05-28 14:55:00,25.86,25.86,25.83,25.85,136200.0,16.1798,16.1798,16.1611,16.1736,136200.0
2010-05-28 15:00:00,25.84,25.85,25.82,25.83,109400.0,16.1673,16.1736,16.1548,16.1611,109400.0
2010-05-28 15:05:00,25.83,25.84,25.82,25.84,124400.0,16.1611,16.1673,16.1548,16.1673,124400.0
2010-05-28 15:10:00,25.84,25.85,25.81,25.82,329400.0,16.1673,16.1736,16.1485,16.1548,329400.0
2010-05-28 15:15:00,25.82,25.85,25.81,25.85,289400.0,16.1548,16.1736,16.1485,16.1736,289400.0
2010-05-28 15:20:00,25.85,25.89,25.84,25.86,268000.0,16.1736,16.1986,16.1673,16.1798,268000.0
2010-05-28 15:25:00,25.86,25.88,25.83,25.86,233000.0,16.1798,16.1923,16.1611,16.1798,233000.0
2010-05-28 15:30:00,25.86,25.91,25.85,25.9,243200.0,16.1798,16.2111,16.1736,16.2049,243200.0
2010-05-28 15:35:00,25.9,25.9,25.86,25.87,234000.0,16.2049,16.2049,16.1798,16.1861,234000.0
2010-05-28 15:40:00,25.87,25.91,25.86,25.91,371400.0,16.1861,16.2111,16.1798,16.2111,371400.0
2010-05-28 15:45:00,25.91,25.91,25.79,25.83,681600.0,16.2111,16.2111,16.136,16.1611,681600.0
2010-05-28 15:50:00,25.84,25.85,25.81,25.84,522200.0,16.1673,16.1736,16.1485,16.1673,522200.0
2010-05-28 15:55:00,25.83,25.84,25.66,25.69,1567400.0,16.1611,16.1673,16.0547,16.0735,1567400.0
2010-06-01 09:30:00,25.56,25.64,25.36,25.63,673600.0,15.9921,16.0422,15.867,16.0359,673600.0
2010-06-01 09:35:00,25.63,25.63,25.43,25.47,507800.0,16.0359,16.0359,15.9108,15.9358,507800.0
2010-06-01 09:40:00,25.47,25.61,25.46,25.6,496400.0,15.9358,16.0234,15.9296,16.0172,496400.0
2010-06-01 09:45:00,25.6,25.65,25.57,25.64,351200.0,16.0172,16.0484,15.9984,16.0422,351200.0
2010-06-01 09:50:00,25.64,25.66,25.55,25.56,259000.0,16.0422,16.0547,15.9859,15.9921,259000.0
2010-06-01 09:55:00,25.56,25.57,25.55,25.57,123800.0,15.9921,15.9984,15.9859,15.9984,123800.0
2010-06-01 10:00:00,25.57,25.7,25.57,25.67,281000.0,15.9984,16.0797,15.9984,16.061,281000.0
2010-06-01 10:05:00,25.66,25.69,25.64,25.68,254800.0,16.0547,16.0735,16.0422,16.0672,254800.0
2010-06-01 10:10:00,25.68,25.7,25.66,25.67,285000.0,16.0672,16.0797,16.0547,16.061,285000.0
2010-06-01 10:15:00,25.68,25.75,25.67,25.75,236400.0,16.0672,16.111,16.061,16.111,236400.0
2010-06-01 10:20:00,25.75,25.81,25.74,25.79,304000.0,16.111,16.1485,16.1048,16.136,304000.0
2010-06-01 10:25:00,25.79,25.86,25.78,25.85,344200.0,16.136,16.1798,16.1298,16.1736,344200.0
2010-06-01 10:30:00,25.85,25.9,25.84,25.89,439400.0,16.1736,16.2049,16.1673,16.1986,439400.0
2010-06-01 10:35:00,25.88,25.89,25.79,25.79,361600.0,16.1923,16.1986,16.136,16.136,361600.0
2010-06-01 10:40:00,25.79,25.8,25.77,25.78,213600.0,16.136,16.1423,16.1235,16.1298,213600.0
2010-06-01 10:45:00,25.78,25.81,25.77,25.79,389600.0,16.1298,16.1485,16.1235,16.136,389600.0
2010-06-01 10:50:00,25.79,25.79,25.77,25.78,187000.0,16.136,16.136,16.1235,16.1298,187000.0
2010-06-01 10:55:00,25.77,25.8,25.75,25.77,173000.0,16.1235,16.1423,16.111,16.1235,173000.0
2010-06-01 11:00:00,25.77,25.8,25.75,25.8,154800.0,16.1235,16.1423,16.111,16.1423,154800.0
2010-06-01 11:05:00,25.8,25.84,25.78,25.84,163000.0,16.1423,16.1673,16.1298,16.1673,163000.0
2010-06-01 11:10:00,25.84,25.85,25.8,25.82,173400.0,16.1673,16.1736,16.1423,16.1548,173400.0
2010-06-01 11:15:00,25.82,25.84,25.8,25.84,139800.0,16.1548,16.1673,16.1423,16.1673,139800.0
2010-06-01 11:20:00,25.84,25.88,25.83,25.86,189800.0,16.1673,16.1923,16.1611,16.1798,189800.0
2010-06-01 11:25:00,25.86,25.88,25.85,25.85,110200.0,16.1798,16.1923,16.1736,16.1736,110200.0
2010-06-01 11:30:00,25.85,25.86,25.83,25.86,125000.0,16.1736,16.1798,16.1611,16.1798,125000.0
2010-06-01 11:35:00,25.86,25.9,25.85,25.9,222800.0,16.1798,16.2049,16.1736,16.2049,222800.0
2010-06-01 11:40:00,25.9,25.9,25.86,25.86,251400.0,16.2049,16.2049,16.1798,16.1798,251400.0
2010-06-01 11:45:00,25.86,25.87,25.83,25.87,289000.0,16.1798,16.1861,16.1611,16.1861,289000.0
2010-06-01 11:50:00,25.87,25.88,25.86,25.86,170600.0,16.1861,16.1923,16.1798,16.1798,170600.0
2010-06-01 11:55:00,25.86,25.88,25.84,25.85,204000.0,16.1798,16.1923,16.1673,16.1736,204000.0
2010-06-01 12:00:00,25.86,25.9,25.85,25.89,183600.0,16.1798,16.2049,16.1736,16.1986,183600.0
2010-06-01 12:05:00,25.89,25.9,25.86,25.87,171600.0,16.1986,16.2049,16.1798,16.1861,171600.0
2010-06-01 12:10:00,25.87,25.93,25.86,25.91,281000.0,16.1861,16.2236,16.1798,16.2111,281000.0
2010-06-01 12:15:00,25.9,25.93,25.9,25.9,172000.0,16.2049,16.2236,16.2049,16.2049,172000.0
2010-06-01 12:20:00,25.9,25.91,25.86,25.86,124600.0,16.2049,16.2111,16.1798,16.1798,124600.0
2010-06-01 12:25:00,25.86,25.88,25.85,25.86,147000.0,16.1798,16.1923,16.1736,16.1798,147000.0
2010-06-01 12:30:00,25.86,25.86,25.84,25.85,104000.0,16.1798,16.1798,16.1673,16.1736,104000.0
2010-06-01 12:35:00,25.85,25.85,25.82,25.83,91800.0,16.1736,16.1736,16.1548,16.1611,91800.0
2010-06-01 12:40:00,25.83,25.84,25.81,25.82,115000.0,16.1611,16.1673,16.1485,16.1548,115000.0
2010-06-01 12:45:00,25.82,25.83,25.79,25.8,140000.0,16.1548,16.1611,16.136,16.1423,140000.0
2010-06-01 12:50:00,25.8,25.81,25.78,25.81,97600.0,16.1423,16.1485,16.1298,16.1485,97600.0
2010-06-01 12:55:00,25.81,25.81,25.77,25.77,110800.0,16.1485,16.1485,16.1235,16.1235,110800.0
2010-06-01 13:00:00,25.77,25.79,25.77,25.78,80600.0,16.1235,16.136,16.1235,16.1298,80600.0
2010-06-01 13:05:00,25.77,25.81,25.77,25.8,77800.0,16.1235,16.1485,16.1235,16.1423,77800.0
2010-06-01 13:10:00,25.8,25.86,25.8,25.86,146000.0,16.1423,16.1798,16.1423,16.1798,146000.0
2010-06-01 13:15:00,25.86,25.9,25.86,25.88,159800.0,16.1798,16.2049,16.1798,16.1923,159800.0
2010-06-01 13:20:00,25.88,25.93,25.87,25.91,143000.0,16.1923,16.2236,16.1861,16.2111,143000.0
2010-06-01 13:25:00,25.91,25.92,25.89,25.92,182800.0,16.2111,16.2174,16.1986,16.2174,182800.0
2010-06-01 13:30:00,25.93,25.95,25.93,25.93,130200.0,16.2236,16.2361,16.2236,16.2236,130200.0
2010-06-01 13:35:00,25.93,25.93,25.91,25.93,206800.0,16.2236,16.2236,16.2111,16.2236,206800.0
2010-06-01 13:40:00,25.92,25.93,25.9,25.93,132600.0,16.2174,16.2236,16.2049,16.2236,132600.0
2010-06-01 13:45:00,25.93,25.99,25.93,25.99,175000.0,16.2236,16.2612,16.2236,16.2612,175000.0
2010-06-01 13:50:00,25.99,26.0,25.95,25.96,376400.0,16.2612,16.2674,16.2361,16.2424,376400.0
2010-06-01 13:55:00,25.96,25.97,25.93,25.94,105600.0,16.2424,16.2487,16.2236,16.2299,105600.0
2010-06-01 14:00:00,25.93,25.95,25.86,25.88,390000.0,16.2236,16.2361,16.1798,16.1923,390000.0
2010-06-01 14:05:00,25.88,25.9,25.82,25.85,196400.0,16.1923,16.2049,16.1548,16.1736,196400.0
2010-06-01 14:10:00,25.85,25.91,25.84,25.91,193000.0,16.1736,16.2111,16.1673,16.2111,193000.0
2010-06-01 14:15:00,25.91,25.93,25.9,25.93,328200.0,16.2111,16.2236,16.2049,16.2236,328200.0
2010-06-01 14:20:00,25.93,25.97,25.92,25.96,305400.0,16.2236,16.2487,16.2174,16.2424,305400.0
2010-06-01 14:25:00,25.96,25.99,25.95,25.98,180800.0,16.2424,16.2612,16.2361,16.2549,180800.0
2010-06-01 14:30:00,25.98,26.02,25.98,26.0,240800.0,16.2549,16.2799,16.2549,16.2674,240800.0
2010-06-01 14:35:00,26.0,26.0,25.98,26.0,151800.0,16.2674,16.2674,16.2549,16.2674,151800.0
2010-06-01 14:40:00,25.99,26.0,25.97,25.99,129200.0,16.2612,16.2674,16.2487,16.2612,129200.0
2010-06-01 14:45:00,25.99,26.04,25.98,26.02,185400.0,16.2612,16.2925,16.2549,16.2799,185400.0
2010-06-01 14:50:00,26.03,26.05,25.97,25.98,290000.0,16.2862,16.2987,16.2487,16.2549,290000.0
2010-06-01 14:55:00,25.98,26.0,25.96,26.0,221800.0,16.2549,16.2674,16.2424,16.2674,221800.0
2010-06-01 15:00:00,26.0,26.02,25.97,25.98,188600.0,16.2674,16.2799,16.2487,16.2549,188600.0
2010-06-01 15:05:00,25.98,26.0,25.97,25.98,373000.0,16.2549,16.2674,16.2487,16.2549,373000.0
2010-06-01 15:10:00,25.98,26.04,25.96,26.03,401200.0,16.2549,16.2925,16.2424,16.2862,401200.0
2010-06-01 15:15:00,26.03,26.06,26.02,26.03,279200.0,16.2862,16.305,16.2799,16.2862,279200.0
2010-06-01 15:20:00,26.03,26.04,25.93,25.94,596600.0,16.2862,16.2925,16.2236,16.2299,596600.0
2010-06-01 15:25:00,25.94,25.96,25.9,25.96,277800.0,16.2299,16.2424,16.2049,16.2424,277800.0
2010-06-01 15:30:00,25.96,25.99,25.93,25.97,327400.0,16.2424,16.2612,16.2236,16.2487,327400.0
2010-06-01 15:35:00,25.98,25.98,25.92,25.93,351600.0,16.2549,16.2549,16.2174,16.2236,351600.0
2010-06-01 15:40:00,25.93,25.94,25.88,25.89,449000.0,16.2236,16.2299,16.1923,16.1986,449000.0
2010-06-01 15:45:00,25.89,25.9,25.81,25.83,615200.0,16.1986,16.2049,16.1485,16.1611,615200.0
2010-06-01 15:50:00,25.82,25.82,25.72,25.73,576000.0,16.1548,16.1548,16.0922,16.0985,576000.0
2010-06-01 15:55:00,25.72,25.73,25.63,25.66,1731800.0,16.0922,16.0985,16.0359,16.0547,1731800.0
2010-06-02 09:30:00,25.77,25.77,25.59,25.61,359800.0,16.1235,16.1235,16.0109,16.0234,359800.0
2010-06-02 09:35:00,25.61,25.72,25.59,25.68,536800.0,16.0234,16.0922,16.0109,16.0672,536800.0
2010-06-02 09:40:00,25.68,25.77,25.68,25.68,216000.0,16.0672,16.1235,16.0672,16.0672,216000.0
2010-06-02 09:45:00,25.68,25.68,25.65,25.66,167000.0,16.0672,16.0672,16.0484,16.0547,167000.0
2010-06-02 09:50:00,25.66,25.67,25.61,25.65,135200.0,16.0547,16.061,16.0234,16.0484,135200.0
2010-06-02 09:55:00,25.65,25.68,25.63,25.68,212200.0,16.0484,16.0672,16.0359,16.0672,212200.0
2010-06-02 10:00:00,25.68,25.75,25.66,25.73,433800.0,16.0672,16.111,16.0547,16.0985,433800.0
2010-06-02 10:05:00,25.73,25.74,25.68,25.68,189200.0,16.0985,16.1048,16.0672,16.0672,189200.0
2010-06-02 10:10:00,25.68,25.69,25.65,25.66,225400.0,16.0672,16.0735,16.0484,16.0547,225400.0
2010-06-02 10:15:00,25.66,25.68,25.64,25.67,187200.0,16.0547,16.0672,16.0422,16.061,187200.0
2010-06-02 10:20:00,25.67,25.71,25.67,25.71,115000.0,16.061,16.086,16.061,16.086,115000.0
2010-06-02 10:25:00,25.71,25.72,25.7,25.71,134400.0,16.086,16.0922,16.0797,16.086,134400.0
2010-06-02 10:30:00,25.71,25.73,25.7,25.72,181800.0,16.086,16.0985,16.0797,16.0922,181800.0
2010-06-02 10:35:00,25.71,25.75,25.71,25.74,162000.0,16.086,16.111,16.086,16.1048,162000.0
2010-06-02 10:40:00,25.74,25.74,25.69,25.7,184000.0,16.1048,16.1048,16.0735,16.0797,184000.0
2010-06-02 10:45:00,25.7,25.74,25.69,25.72,153400.0,16.0797,16.1048,16.0735,16.0922,153400.0
2010-06-02 10:50:00,25.73,25.79,25.71,25.78,243400.0,16.0985,16.136,16.086,16.1298,243400.0
2010-06-02 10:55:00,25.77,25.85,25.77,25.84,260200.0,16.1235,16.1736,16.1235,16.1673,260200.0
2010-06-02 11:00:00,25.84,25.86,25.83,25.84,248800.0,16.1673,16.1798,16.1611,16.1673,248800.0
2010-06-02 11:05:00,25.84,25.86,25.81,25.84,183800.0,16.1673,16.1798,16.1485,16.1673,183800.0
2010-06-02 11:10:00,25.84,25.9,25.83,25.85,249400.0,16.1673,16.2049,16.1611,16.1736,249400.0
2010-06-02 11:15:00,25.85,25.88,25.85,25.86,183600.0,16.1736,16.1923,16.1736,16.1798,183600.0
2010-06-02 11:20:00,25.86,25.89,25.84,25.86,161200.0,16.1798,16.1986,16.1673,16.1798,161200.0
2010-06-02 11:25:00,25.86,25.89,25.86,25.88,163400.0,16.1798,16.1986,16.1798,16.1923,163400.0
2010-06-02 11:30:00,25.87,25.93,25.86,25.93,159800.0,16.1861,16.2236,16.1798,16.2236,159800.0
2010-06-02 11:35:00,25.93,25.95,25.92,25.92,195600.0,16.2236,16.2361,16.2174,16.2174,195600.0
2010-06-02 11:40:00,25.92,25.97,25.92,25.96,94800.0,16.2174,16.2487,16.2174,16.2424,94800.0
2010-06-02 11:45:00,25.96,25.97,25.92,25.93,190600.0,16.2424,16.2487,16.2174,16.2236,190600.0
2010-06-02 11:50:00,25.93,25.97,25.93,25.94,175600.0,16.2236,16.2487,16.2236,16.2299,175600.0
2010-06-02 11:55:00,25.94,25.95,25.91,25.95,109600.0,16.2299,16.2361,16.2111,16.2361,109600.0
2010-06-02 12:00:00,25.95,25.96,25.93,25.94,84800.0,16.2361,16.2424,16.2236,16.2299,84800.0
2010-06-02 12:05:00,25.94,25.96,25.93,25.93,89000.0,16.2299,16.2424,16.2236,16.2236,89000.0
2010-06-02 12:10:00,25.93,25.93,25.9,25.9,118600.0,16.2236,16.2236,16.2049,16.2049,118600.0
2010-06-02 12:15:00,25.9,25.9,25.86,25.86,95600.0,16.2049,16.2049,16.1798,16.1798,95600.0
2010-06-02 12:20:00,25.86,25.88,25.86,25.86,61400.0,16.1798,16.1923,16.1798,16.1798,61400.0
2010-06-02 12:25:00,25.86,25.87,25.86,25.86,68400.0,16.1798,16.1861,16.1798,16.1798,68400.0
2010-06-02 12:30:00,25.86,25.86,25.85,25.86,68400.0,16.1798,16.1798,16.1736,16.1798,68400.0
2010-06-02 12:35:00,25.86,25.86,25.84,25.84,65400.0,16.1798,16.1798,16.1673,16.1673,65400.0
2010-06-02 12:40:00,25.84,25.85,25.83,25.85,29800.0,16.1673,16.1736,16.1611,16.1736,29800.0
2010-06-02 12:45:00,25.85,25.89,25.85,25.89,68800.0,16.1736,16.1986,16.1736,16.1986,68800.0
2010-06-02 12:50:00,25.89,25.89,25.87,25.88,92200.0,16.1986,16.1986,16.1861,16.1923,92200.0
2010-06-02 12:55:00,25.88,25.89,25.86,25.86,97200.0,16.1923,16.1986,16.1798,16.1798,97200.0
2010-06-02 13:00:00,25.86,25.89,25.86,25.88,75800.0,16.1798,16.1986,16.1798,16.1923,75800.0
2010-06-02 13:05:00,25.88,25.89,25.85,25.85,86200.0,16.1923,16.1986,16.1736,16.1736,86200.0
2010-06-02 13:10:00,25.86,25.89,25.85,25.88,129400.0,16.1798,16.1986,16.1736,16.1923,129400.0
2010-06-02 13:15:00,25.88,25.9,25.87,25.9,157800.0,16.1923,16.2049,16.1861,16.2049,157800.0
2010-06-02 13:20:00,25.9,25.93,25.89,25.93,241000.0,16.2049,16.2236,16.1986,16.2236,241000.0
2010-06-02 13:25:00,25.93,25.94,25.89,25.93,257800.0,16.2236,16.2299,16.1986,16.2236,257800.0
2010-06-02 13:30:00,25.93,25.97,25.93,25.97,232800.0,16.2236,16.2487,16.2236,16.2487,232800.0
2010-06-02 13:35:00,25.96,25.97,25.93,25.94,182400.0,16.2424,16.2487,16.2236,16.2299,182400.0
2010-06-02 13:40:00,25.95,25.96,25.92,25.92,161600.0,16.2361,16.2424,16.2174,16.2174,161600.0
2010-06-02 13:45:00,25.93,25.93,25.9,25.9,134800.0,16.2236,16.2236,16.2049,16.2049,134800.0
2010-06-02 13:50:00,25.9,25.92,25.9,25.91,56200.0,16.2049,16.2174,16.2049,16.2111,56200.0
2010-06-02 13:55:00,25.91,25.91,25.88,25.9,60400.0,16.2111,16.2111,16.1923,16.2049,60400.0
2010-06-02 14:00:00,25.9,25.9,25.86,25.86,55400.0,16.2049,16.2049,16.1798,16.1798,55400.0
2010-06-02 14:05:00,25.86,25.92,25.86,25.92,152800.0,16.1798,16.2174,16.1798,16.2174,152800.0
2010-06-02 14:10:00,25.92,25.92,25.9,25.92,90200.0,16.2174,16.2174,16.2049,16.2174,90200.0
2010-06-02 14:15:00,25.92,25.93,25.88,25.88,155200.0,16.2174,16.2236,16.1923,16.1923,155200.0
2010-06-02 14:20:00,25.88,25.91,25.86,25.88,162000.0,16.1923,16.2111,16.1798,16.1923,162000.0
2010-06-02 14:25:00,25.88,25.92,25.88,25.91,162200.0,16.1923,16.2174,16.1923,16.2111,162200.0
2010-06-02 14:30:00,25.91,25.94,25.91,25.93,135600.0,16.2111,16.2299,16.2111,16.2236,135600.0
2010-06-02 14:35:00,25.93,25.97,25.93,25.95,290600.0,16.2236,16.2487,16.2236,16.2361,290600.0
2010-06-02 14:40:00,25.96,26.01,25.95,26.0,261200.0,16.2424,16.2737,16.2361,16.2674,261200.0
2010-06-02 14:45:00,26.0,26.04,26.0,26.04,198200.0,16.2674,16.2925,16.2674,16.2925,198200.0
2010-06-02 14:50:00,26.04,26.07,26.03,26.03,401200.0,16.2925,16.3112,16.2862,16.2862,401200.0
2010-06-02 14:55:00,26.03,26.06,26.03,26.05,178600.0,16.2862,16.305,16.2862,16.2987,178600.0
2010-06-02 15:00:00,26.05,26.09,26.05,26.08,185000.0,16.2987,16.3237,16.2987,16.3175,185000.0
2010-06-02 15:05:00,26.08,26.13,26.06,26.09,310600.0,16.3175,16.3488,16.305,16.3237,310600.0
2010-06-02 15:10:00,26.09,26.12,26.08,26.11,197800.0,16.3237,16.3425,16.3175,16.3362,197800.0
2010-06-02 15:15:00,26.13,26.13,26.09,26.11,163400.0,16.3488,16.3488,16.3237,16.3362,163400.0
2010-06-02 15:20:00,26.11,26.13,26.09,26.09,183600.0,16.3362,16.3488,16.3237,16.3237,183600.0
2010-06-02 15:25:00,26.09,26.11,26.07,26.1,497200.0,16.3237,16.3362,16.3112,16.33,497200.0
2010-06-02 15:30:00,26.1,26.13,26.05,26.06,384400.0,16.33,16.3488,16.2987,16.305,384400.0
2010-06-02 15:35:00,26.05,26.11,26.05,26.1,322800.0,16.2987,16.3362,16.2987,16.33,322800.0
2010-06-02 15:40:00,26.1,26.11,26.08,26.09,265400.0,16.33,16.3362,16.3175,16.3237,265400.0
2010-06-02 15:45:00,26.09,26.1,26.03,26.06,468000.0,16.3237,16.33,16.2862,16.305,468000.0
2010-06-02 15:50:00,26.06,26.12,26.06,26.11,559400.0,16.305,16.3425,16.305,16.3362,559400.0
2010-06-02 15:55:00,26.11,26.21,26.11,26.2,1478400.0,16.3362,16.3988,16.3362,16.3926,1478400.0
2010-06-03 09:30:00,26.34,26.5,26.27,26.32,633600.0,16.4802,16.5803,16.4364,16.4676,633600.0
2010-06-03 09:35:00,26.32,26.36,26.23,26.25,426200.0,16.4676,16.4927,16.4113,16.4238,426200.0
2010-06-03 09:40:00,26.25,26.35,26.25,26.35,368600.0,16.4238,16.4864,16.4238,16.4864,368600.0
2010-06-03 09:45:00,26.35,26.38,26.31,26.38,374400.0,16.4864,16.5052,16.4614,16.5052,374400.0
2010-06-03 09:50:00,26.38,26.41,26.37,26.39,315600.0,16.5052,16.5239,16.4989,16.5114,315600.0
2010-06-03 09:55:00,26.39,26.41,26.38,26.4,153000.0,16.5114,16.5239,16.5052,16.5177,153000.0
2010-06-03 10:00:00,26.4,26.41,26.34,26.35,509400.0,16.5177,16.5239,16.4802,16.4864,509400.0
2010-06-03 10:05:00,26.35,26.38,26.33,26.34,574400.0,16.4864,16.5052,16.4739,16.4802,574400.0
2010-06-03 10:10:00,26.33,26.38,26.33,26.34,256600.0,16.4739,16.5052,16.4739,16.4802,256600.0
2010-06-03 10:15:00,26.34,26.36,26.26,26.27,438400.0,16.4802,16.4927,16.4301,16.4364,438400.0
2010-06-03 10:20:00,26.27,26.28,26.25,26.28,520600.0,16.4364,16.4426,16.4238,16.4426,520600.0
2010-06-03 10:25:00,26.28,26.33,26.28,26.3,239600.0,16.4426,16.4739,16.4426,16.4551,239600.0
2010-06-03 10:30:00,26.3,26.34,26.26,26.34,214600.0,16.4551,16.4802,16.4301,16.4802,214600.0
2010-06-03 10:35:00,26.33,26.34,26.31,26.34,424600.0,16.4739,16.4802,16.4614,16.4802,424600.0
2010-06-03 10:40:00,26.34,26.36,26.33,26.33,219800.0,16.4802,16.4927,16.4739,16.4739,219800.0
2010-06-03 10:45:00,26.33,26.41,26.33,26.4,268800.0,16.4739,16.5239,16.4739,16.5177,268800.0
2010-06-03 10:50:00,26.4,26.41,26.37,26.38,211000.0,16.5177,16.5239,16.4989,16.5052,211000.0
2010-06-03 10:55:00,26.38,26.4,26.35,26.37,186000.0,16.5052,16.5177,16.4864,16.4989,186000.0
2010-06-03 11:00:00,26.37,26.38,26.33,26.34,202200.0,16.4989,16.5052,16.4739,16.4802,202200.0
2010-06-03 11:05:00,26.34,26.36,26.34,26.36,124600.0,16.4802,16.4927,16.4802,16.4927,124600.0
2010-06-03 11:10:00,26.35,26.36,26.33,26.34,292200.0,16.4864,16.4927,16.4739,16.4802,292200.0
2010-06-03 11:15:00,26.34,26.35,26.3,26.3,287600.0,16.4802,16.4864,16.4551,16.4551,287600.0
2010-06-03 11:20:00,26.3,26.31,26.25,26.27,307000.0,16.4551,16.4614,16.4238,16.4364,307000.0
2010-06-03 11:25:00,26.27,26.28,26.25,26.26,267000.0,16.4364,16.4426,16.4238,16.4301,267000.0
2010-06-03 11:30:00,26.27,26.32,26.26,26.31,248200.0,16.4364,16.4676,16.4301,16.4614,248200.0
2010-06-03 11:35:00,26.32,26.35,26.31,26.33,170200.0,16.4676,16.4864,16.4614,16.4739,170200.0
2010-06-03 11:40:00,26.34,26.34,26.31,26.33,134200.0,16.4802,16.4802,16.4614,16.4739,134200.0
2010-06-03 11:45:00,26.33,26.36,26.33,26.35,121800.0,16.4739,16.4927,16.4739,16.4864,121800.0
2010-06-03 11:50:00,26.36,26.36,26.32,26.34,169400.0,16.4927,16.4927,16.4676,16.4802,169400.0
2010-06-03 11:55:00,26.34,26.35,26.32,26.35,97200.0,16.4802,16.4864,16.4676,16.4864,97200.0
2010-06-03 12:00:00,26.35,26.35,26.32,26.32,66400.0,16.4864,16.4864,16.4676,16.4676,66400.0
2010-06-03 12:05:00,26.33,26.34,26.31,26.32,228000.0,16.4739,16.4802,16.4614,16.4676,228000.0
2010-06-03 12:10:00,26.32,26.34,26.3,26.33,157800.0,16.4676,16.4802,16.4551,16.4739,157800.0
2010-06-03 12:15:00,26.33,26.34,26.3,26.3,211000.0,16.4739,16.4802,16.4551,16.4551,211000.0
2010-06-03 12:20:00,26.31,26.31,26.25,26.27,359800.0,16.4614,16.4614,16.4238,16.4364,359800.0
2010-06-03 12:25:00,26.27,26.28,26.25,26.26,107600.0,16.4364,16.4426,16.4238,16.4301,107600.0
2010-06-03 12:30:00,26.26,26.26,26.23,26.26,352400.0,16.4301,16.4301,16.4113,16.4301,352400.0
2010-06-03 12:35:00,26.25,26.31,26.25,26.31,174600.0,16.4238,16.4614,16.4238,16.4614,174600.0
2010-06-03 12:40:00,26.3,26.31,26.26,26.29,148800.0,16.4551,16.4614,16.4301,16.4489,148800.0
2010-06-03 12:45:00,26.29,26.32,26.28,26.31,92200.0,16.4489,16.4676,16.4426,16.4614,92200.0
2010-06-03 12:50:00,26.31,26.31,26.28,26.28,107400.0,16.4614,16.4614,16.4426,16.4426,107400.0
2010-06-03 12:55:00,26.28,26.3,26.28,26.3,122000.0,16.4426,16.4551,16.4426,16.4551,122000.0
2010-06-03 13:00:00,26.3,26.32,26.29,26.32,124800.0,16.4551,16.4676,16.4489,16.4676,124800.0
2010-06-03 13:05:00,26.32,26.36,26.31,26.34,253400.0,16.4676,16.4927,16.4614,16.4802,253400.0
2010-06-03 13:10:00,26.34,26.34,26.31,26.31,172000.0,16.4802,16.4802,16.4614,16.4614,172000.0
2010-06-03 13:15:00,26.31,26.32,26.29,26.29,164600.0,16.4614,16.4676,16.4489,16.4489,164600.0
2010-06-03 13:20:00,26.29,26.3,26.29,26.29,75000.0,16.4489,16.4551,16.4489,16.4489,75000.0
2010-06-03 13:25:00,26.29,26.31,26.27,26.3,131800.0,16.4489,16.4614,16.4364,16.4551,131800.0
2010-06-03 13:30:00,26.31,26.32,26.3,26.32,153600.0,16.4614,16.4676,16.4551,16.4676,153600.0
2010-06-03 13:35:00,26.32,26.32,26.29,26.32,157800.0,16.4676,16.4676,16.4489,16.4676,157800.0
2010-06-03 13:40:00,26.32,26.36,26.32,26.35,166400.0,16.4676,16.4927,16.4676,16.4864,166400.0
2010-06-03 13:45:00,26.35,26.37,26.34,26.35,242000.0,16.4864,16.4989,16.4802,16.4864,242000.0
2010-06-03 13:50:00,26.35,26.35,26.31,26.31,118400.0,16.4864,16.4864,16.4614,16.4614,118400.0
2010-06-03 13:55:00,26.32,26.33,26.29,26.3,124800.0,16.4676,16.4739,16.4489,16.4551,124800.0
2010-06-03 14:00:00,26.3,26.32,26.29,26.3,100800.0,16.4551,16.4676,16.4489,16.4551,100800.0
2010-06-03 14:05:00,26.3,26.33,26.29,26.32,193400.0,16.4551,16.4739,16.4489,16.4676,193400.0
2010-06-03 14:10:00,26.32,26.35,26.32,26.34,144800.0,16.4676,16.4864,16.4676,16.4802,144800.0
2010-06-03 14:15:00,26.34,26.34,26.32,26.34,130000.0,16.4802,16.4802,16.4676,16.4802,130000.0
2010-06-03 14:20:00,26.34,26.34,26.3,26.31,138200.0,16.4802,16.4802,16.4551,16.4614,138200.0
2010-06-03 14:25:00,26.31,26.32,26.25,26.26,184000.0,16.4614,16.4676,16.4238,16.4301,184000.0
2010-06-03 14:30:00,26.25,26.29,26.25,26.28,205400.0,16.4238,16.4489,16.4238,16.4426,205400.0
2010-06-03 14:35:00,26.29,26.32,26.28,26.3,253600.0,16.4489,16.4676,16.4426,16.4551,253600.0
2010-06-03 14:40:00,26.3,26.34,26.3,26.33,181800.0,16.4551,16.4802,16.4551,16.4739,181800.0
2010-06-03 14:45:00,26.33,26.34,26.29,26.32,162600.0,16.4739,16.4802,16.4489,16.4676,162600.0
2010-06-03 14:50:00,26.31,26.34,26.31,26.32,131600.0,16.4614,16.4802,16.4614,16.4676,131600.0
2010-06-03 14:55:00,26.32,26.36,26.31,26.35,223000.0,16.4676,16.4927,16.4614,16.4864,223000.0
2010-06-03 15:00:00,26.35,26.4,26.35,26.39,204400.0,16.4864,16.5177,16.4864,16.5114,204400.0
2010-06-03 15:05:00,26.39,26.39,26.35,26.37,227200.0,16.5114,16.5114,16.4864,16.4989,227200.0
2010-06-03 15:10:00,26.36,26.36,26.34,26.36,196400.0,16.4927,16.4927,16.4802,16.4927,196400.0
2010-06-03 15:15:00,26.36,26.36,26.31,26.32,297800.0,16.4927,16.4927,16.4614,16.4676,297800.0
2010-06-03 15:20:00,26.32,26.35,26.31,26.34,265800.0,16.4676,16.4864,16.4614,16.4802,265800.0
2010-06-03 15:25:00,26.33,26.38,26.32,26.37,324200.0,16.4739,16.5052,16.4676,16.4989,324200.0
2010-06-03 15:30:00,26.37,26.38,26.34,26.35,257000.0,16.4989,16.5052,16.4802,16.4864,257000.0
2010-06-03 15:35:00,26.36,26.39,26.36,26.36,395200.0,16.4927,16.5114,16.4927,16.4927,395200.0
2010-06-03 15:40:00,26.36,26.38,26.36,26.38,330600.0,16.4927,16.5052,16.4927,16.5052,330600.0
2010-06-03 15:45:00,26.38,26.39,26.34,26.35,622000.0,16.5052,16.5114,16.4802,16.4864,622000.0
2010-06-03 15:50:00,26.35,26.36,26.3,26.3,1699000.0,16.4864,16.4927,16.4551,16.4551,1699000.0
2010-06-03 15:55:00,26.3,26.37,26.29,26.35,2322800.0,16.4551,16.4989,16.4489,16.4864,2322800.0
2010-06-04 09:30:00,26.07,26.07,25.92,25.96,389800.0,16.3112,16.3112,16.2174,16.2424,389800.0
2010-06-04 09:35:00,25.97,25.99,25.86,25.88,480200.0,16.2487,16.2612,16.1798,16.1923,480200.0
2010-06-04 09:40:00,25.88,25.89,25.85,25.85,447400.0,16.1923,16.1986,16.1736,16.1736,447400.0
2010-06-04 09:45:00,25.85,25.86,25.8,25.84,350600.0,16.1736,16.1798,16.1423,16.1673,350600.0
2010-06-04 09:50:00,25.84,25.92,25.84,25.89,283400.0,16.1673,16.2174,16.1673,16.1986,283400.0
2010-06-04 09:55:00,25.89,25.97,25.87,25.93,470000.0,16.1986,16.2487,16.1861,16.2236,470000.0
2010-06-04 10:00:00,25.93,25.97,25.92,25.96,235000.0,16.2236,16.2487,16.2174,16.2424,235000.0
2010-06-04 10:05:00,25.96,25.97,25.88,25.91,195600.0,16.2424,16.2487,16.1923,16.2111,195600.0
2010-06-04 10:10:00,25.91,25.98,25.91,25.96,155800.0,16.2111,16.2549,16.2111,16.2424,155800.0
2010-06-04 10:15:00,25.96,25.97,25.91,25.94,209400.0,16.2424,16.2487,16.2111,16.2299,209400.0
2010-06-04 10:20:00,25.94,25.99,25.91,25.98,340000.0,16.2299,16.2612,16.2111,16.2549,340000.0
2010-06-04 10:25:00,25.98,25.99,25.94,25.94,185600.0,16.2549,16.2612,16.2299,16.2299,185600.0
2010-06-04 10:30:00,25.94,25.95,25.9,25.93,180400.0,16.2299,16.2361,16.2049,16.2236,180400.0
2010-06-04 10:35:00,25.93,25.98,25.91,25.96,262000.0,16.2236,16.2549,16.2111,16.2424,262000.0
2010-06-04 10:40:00,25.96,25.96,25.91,25.91,179400.0,16.2424,16.2424,16.2111,16.2111,179400.0
2010-06-04 10:45:00,25.92,25.93,25.88,25.89,130600.0,16.2174,16.2236,16.1923,16.1986,130600.0
2010-06-04 10:50:00,25.89,25.91,25.86,25.9,579400.0,16.1986,16.2111,16.1798,16.2049,579400.0
2010-06-04 10:55:00,25.89,25.92,25.87,25.88,274200.0,16.1986,16.2174,16.1861,16.1923,274200.0
2010-06-04 11:00:00,25.88,25.9,25.86,25.89,289000.0,16.1923,16.2049,16.1798,16.1986,289000.0
2010-06-04 11:05:00,25.88,25.92,25.88,25.91,119800.0,16.1923,16.2174,16.1923,16.2111,119800.0
2010-06-04 11:10:00,25.9,25.91,25.87,25.9,137800.0,16.2049,16.2111,16.1861,16.2049,137800.0
2010-06-04 11:15:00,25.89,25.93,25.89,25.9,308600.0,16.1986,16.2236,16.1986,16.2049,308600.0
2010-06-04 11:20:00,25.9,25.9,25.83,25.83,195200.0,16.2049,16.2049,16.1611,16.1611,195200.0
2010-06-04 11:25:00,25.83,25.86,25.81,25.82,267600.0,16.1611,16.1798,16.1485,16.1548,267600.0
2010-06-04 11:30:00,25.82,25.84,25.78,25.82,395800.0,16.1548,16.1673,16.1298,16.1548,395800.0
2010-06-04 11:35:00,25.82,25.85,25.79,25.83,344800.0,16.1548,16.1736,16.136,16.1611,344800.0
2010-06-04 11:40:00,25.83,25.85,25.8,25.82,178200.0,16.1611,16.1736,16.1423,16.1548,178200.0
2010-06-04 11:45:00,25.83,25.84,25.81,25.84,184600.0,16.1611,16.1673,16.1485,16.1673,184600.0
2010-06-04 11:50:00,25.84,25.84,25.81,25.82,120800.0,16.1673,16.1673,16.1485,16.1548,120800.0
2010-06-04 11:55:00,25.82,25.83,25.8,25.8,135600.0,16.1548,16.1611,16.1423,16.1423,135600.0
2010-06-04 12:00:00,25.81,25.81,25.74,25.75,239200.0,16.1485,16.1485,16.1048,16.111,239200.0
2010-06-04 12:05:00,25.75,25.75,25.68,25.68,473000.0,16.111,16.111,16.0672,16.0672,473000.0
2010-06-04 12:10:00,25.68,25.77,25.68,25.77,161800.0,16.0672,16.1235,16.0672,16.1235,161800.0
2010-06-04 12:15:00,25.78,25.78,25.74,25.75,91200.0,16.1298,16.1298,16.1048,16.111,91200.0
2010-06-04 12:20:00,25.75,25.76,25.74,25.75,88000.0,16.111,16.1173,16.1048,16.111,88000.0
2010-06-04 12:25:00,25.75,25.78,25.74,25.74,202200.0,16.111,16.1298,16.1048,16.1048,202200.0
2010-06-04 12:30:00,25.74,25.75,25.73,25.74,181000.0,16.1048,16.111,16.0985,16.1048,181000.0
2010-06-04 12:35:00,25.73,25.78,25.73,25.75,137800.0,16.0985,16.1298,16.0985,16.111,137800.0
2010-06-04 12:40:00,25.75,25.77,25.73,25.77,151800.0,16.111,16.1235,16.0985,16.1235,151800.0
2010-06-04 12:45:00,25.77,25.78,25.75,25.78,62600.0,16.1235,16.1298,16.111,16.1298,62600.0
2010-06-04 12:50:00,25.78,25.81,25.77,25.8,136600.0,16.1298,16.1485,16.1235,16.1423,136600.0
2010-06-04 12:55:00,25.79,25.79,25.75,25.78,103600.0,16.136,16.136,16.111,16.1298,103600.0
2010-06-04 13:00:00,25.78,25.79,25.74,25.75,135800.0,16.1298,16.136,16.1048,16.111,135800.0
2010-06-04 13:05:00,25.76,25.8,25.73,25.8,171800.0,16.1173,16.1423,16.0985,16.1423,171800.0
2010-06-04 13:10:00,25.8,25.81,25.74,25.74,124600.0,16.1423,16.1485,16.1048,16.1048,124600.0
2010-06-04 13:15:00,25.75,25.75,25.69,25.72,207600.0,16.111,16.111,16.0735,16.0922,207600.0
2010-06-04 13:20:00,25.72,25.74,25.7,25.72,170800.0,16.0922,16.1048,16.0797,16.0922,170800.0
2010-06-04 13:25:00,25.73,25.79,25.73,25.77,111600.0,16.0985,16.136,16.0985,16.1235,111600.0
2010-06-04 13:30:00,25.77,25.8,25.77,25.79,60400.0,16.1235,16.1423,16.1235,16.136,60400.0
2010-06-04 13:35:00,25.78,25.8,25.74,25.75,149200.0,16.1298,16.1423,16.1048,16.111,149200.0
2010-06-04 13:40:00,25.74,25.75,25.73,25.75,109200.0,16.1048,16.111,16.0985,16.111,109200.0
2010-06-04 13:45:00,25.75,25.76,25.73,25.75,99000.0,16.111,16.1173,16.0985,16.111,99000.0
2010-06-04 13:50:00,25.75,25.75,25.7,25.71,134400.0,16.111,16.111,16.0797,16.086,134400.0
2010-06-04 13:55:00,25.71,25.74,25.69,25.74,149000.0,16.086,16.1048,16.0735,16.1048,149000.0
2010-06-04 14:00:00,25.75,25.78,25.73,25.77,177600.0,16.111,16.1298,16.0985,16.1235,177600.0
2010-06-04 14:05:00,25.77,25.77,25.7,25.71,128600.0,16.1235,16.1235,16.0797,16.086,128600.0
2010-06-04 14:10:00,25.71,25.74,25.7,25.74,134000.0,16.086,16.1048,16.0797,16.1048,134000.0
2010-06-04 14:15:00,25.74,25.75,25.71,25.72,88800.0,16.1048,16.111,16.086,16.0922,88800.0
2010-06-04 14:20:00,25.72,25.77,25.71,25.76,107000.0,16.0922,16.1235,16.086,16.1173,107000.0
2010-06-04 14:25:00,25.75,25.75,25.69,25.71,206200.0,16.111,16.111,16.0735,16.086,206200.0
2010-06-04 14:30:00,25.71,25.75,25.7,25.73,99200.0,16.086,16.111,16.0797,16.0985,99200.0
2010-06-04 14:35:00,25.73,25.74,25.7,25.71,179200.0,16.0985,16.1048,16.0797,16.086,179200.0
2010-06-04 14:40:00,25.71,25.75,25.7,25.74,173200.0,16.086,16.111,16.0797,16.1048,173200.0
2010-06-04 14:45:00,25.74,25.75,25.65,25.66,326400.0,16.1048,16.111,16.0484,16.0547,326400.0
2010-06-04 14:50:00,25.66,25.68,25.6,25.65,514000.0,16.0547,16.0672,16.0172,16.0484,514000.0
2010-06-04 14:55:00,25.65,25.66,25.61,25.63,220800.0,16.0484,16.0547,16.0234,16.0359,220800.0
2010-06-04 15:00:00,25.63,25.69,25.63,25.68,230200.0,16.0359,16.0735,16.0359,16.0672,230200.0
2010-06-04 15:05:00,25.68,25.68,25.6,25.66,378400.0,16.0672,16.0672,16.0172,16.0547,378400.0
2010-06-04 15:10:00,25.66,25.71,25.66,25.67,173400.0,16.0547,16.086,16.0547,16.061,173400.0
2010-06-04 15:15:00,25.67,25.7,25.61,25.68,375000.0,16.061,16.0797,16.0234,16.0672,375000.0
2010-06-04 15:20:00,25.68,25.7,25.66,25.67,418400.0,16.0672,16.0797,16.0547,16.061,418400.0
2010-06-04 15:25:00,25.66,25.67,25.59,25.61,290000.0,16.0547,16.061,16.0109,16.0234,290000.0
2010-06-04 15:30:00,25.61,25.64,25.57,25.6,269200.0,16.0234,16.0422,15.9984,16.0172,269200.0
2010-06-04 15:35:00,25.6,25.66,25.59,25.64,457400.0,16.0172,16.0547,16.0109,16.0422,457400.0
2010-06-04 15:40:00,25.63,25.65,25.51,25.58,652200.0,16.0359,16.0484,15.9608,16.0046,652200.0
2010-06-04 15:45:00,25.58,25.66,25.58,25.65,737400.0,16.0046,16.0547,16.0046,16.0484,737400.0
2010-06-04 15:50:00,25.65,25.65,25.52,25.55,1111600.0,16.0484,16.0484,15.9671,15.9859,1111600.0
2010-06-04 15:55:00,25.54,25.65,25.53,25.64,2267000.0,15.9796,16.0484,15.9734,16.0422,2267000.0
2010-06-07 09:30:00,25.61,25.67,25.55,25.62,439400.0,16.0234,16.061,15.9859,16.0297,439400.0
2010-06-07 09:35:00,25.62,25.7,25.61,25.68,420800.0,16.0297,16.0797,16.0234,16.0672,420800.0
2010-06-07 09:40:00,25.68,25.75,25.68,25.69,258200.0,16.0672,16.111,16.0672,16.0735,258200.0
2010-06-07 09:45:00,25.69,25.71,25.67,25.68,219200.0,16.0735,16.086,16.061,16.0672,219200.0
2010-06-07 09:50:00,25.68,25.69,25.63,25.65,294600.0,16.0672,16.0735,16.0359,16.0484,294600.0
2010-06-07 09:55:00,25.65,25.66,25.62,25.64,234200.0,16.0484,16.0547,16.0297,16.0422,234200.0
2010-06-07 10:00:00,25.64,25.66,25.63,25.64,178800.0,16.0422,16.0547,16.0359,16.0422,178800.0
2010-06-07 10:05:00,25.64,25.65,25.6,25.6,247400.0,16.0422,16.0484,16.0172,16.0172,247400.0
2010-06-07 10:10:00,25.6,25.61,25.59,25.59,163400.0,16.0172,16.0234,16.0109,16.0109,163400.0
2010-06-07 10:15:00,25.59,25.61,25.57,25.61,218600.0,16.0109,16.0234,15.9984,16.0234,218600.0
2010-06-07 10:20:00,25.61,25.64,25.6,25.63,223200.0,16.0234,16.0422,16.0172,16.0359,223200.0
2010-06-07 10:25:00,25.63,25.64,25.61,25.61,211200.0,16.0359,16.0422,16.0234,16.0234,211200.0
2010-06-07 10:30:00,25.62,25.64,25.61,25.64,164200.0,16.0297,16.0422,16.0234,16.0422,164200.0
2010-06-07 10:35:00,25.63,25.68,25.62,25.67,272000.0,16.0359,16.0672,16.0297,16.061,272000.0
2010-06-07 10:40:00,25.68,25.68,25.65,25.66,111200.0,16.0672,16.0672,16.0484,16.0547,111200.0
2010-06-07 10:45:00,25.66,25.68,25.64,25.64,198800.0,16.0547,16.0672,16.0422,16.0422,198800.0
2010-06-07 10:50:00,25.64,25.66,25.63,25.66,234200.0,16.0422,16.0547,16.0359,16.0547,234200.0
2010-06-07 10:55:00,25.65,25.66,25.6,25.62,344000.0,16.0484,16.0547,16.0172,16.0297,344000.0
2010-06-07 11:00:00,25.62,25.67,25.62,25.65,158600.0,16.0297,16.061,16.0297,16.0484,158600.0
2010-06-07 11:05:00,25.65,25.66,25.6,25.61,149600.0,16.0484,16.0547,16.0172,16.0234,149600.0
2010-06-07 11:10:00,25.61,25.62,25.57,25.57,128200.0,16.0234,16.0297,15.9984,15.9984,128200.0
2010-06-07 11:15:00,25.57,25.61,25.54,25.61,183000.0,15.9984,16.0234,15.9796,16.0234,183000.0
2010-06-07 11:20:00,25.62,25.66,25.61,25.66,474000.0,16.0297,16.0547,16.0234,16.0547,474000.0
2010-06-07 11:25:00,25.66,25.71,25.65,25.71,258800.0,16.0547,16.086,16.0484,16.086,258800.0
2010-06-07 11:30:00,25.7,25.74,25.69,25.72,161000.0,16.0797,16.1048,16.0735,16.0922,161000.0
2010-06-07 11:35:00,25.72,25.75,25.7,25.71,230400.0,16.0922,16.111,16.0797,16.086,230400.0
2010-06-07 11:40:00,25.71,25.72,25.68,25.72,136200.0,16.086,16.0922,16.0672,16.0922,136200.0
2010-06-07 11:45:00,25.72,25.73,25.68,25.7,194400.0,16.0922,16.0985,16.0672,16.0797,194400.0
2010-06-07 11:50:00,25.69,25.73,25.68,25.68,429600.0,16.0735,16.0985,16.0672,16.0672,429600.0
2010-06-07 11:55:00,25.68,25.68,25.63,25.65,495200.0,16.0672,16.0672,16.0359,16.0484,495200.0
2010-06-07 12:00:00,25.65,25.75,25.65,25.75,326800.0,16.0484,16.111,16.0484,16.111,326800.0
2010-06-07 12:05:00,25.75,25.75,25.72,25.73,205600.0,16.111,16.111,16.0922,16.0985,205600.0
2010-06-07 12:10:00,25.73,25.74,25.68,25.69,140000.0,16.0985,16.1048,16.0672,16.0735,140000.0
2010-06-07 12:15:00,25.69,25.69,25.66,25.67,165200.0,16.0735,16.0735,16.0547,16.061,165200.0
2010-06-07 12:20:00,25.67,25.7,25.66,25.7,176800.0,16.061,16.0797,16.0547,16.0797,176800.0
2010-06-07 12:25:00,25.7,25.7,25.67,25.67,107200.0,16.0797,16.0797,16.061,16.061,107200.0
2010-06-07 12:30:00,25.67,25.67,25.67,25.67,76400.0,16.061,16.061,16.061,16.061,76400.0
2010-06-07 12:35:00,25.67,25.7,25.67,25.7,86200.0,16.061,16.0797,16.061,16.0797,86200.0
2010-06-07 12:40:00,25.7,25.72,25.7,25.71,105600.0,16.0797,16.0922,16.0797,16.086,105600.0
2010-06-07 12:45:00,25.71,25.72,25.69,25.7,102800.0,16.086,16.0922,16.0735,16.0797,102800.0
2010-06-07 12:50:00,25.7,25.72,25.7,25.71,79400.0,16.0797,16.0922,16.0797,16.086,79400.0
2010-06-07 12:55:00,25.71,25.71,25.68,25.68,111400.0,16.086,16.086,16.0672,16.0672,111400.0
2010-06-07 13:00:00,25.68,25.7,25.67,25.69,90000.0,16.0672,16.0797,16.061,16.0735,90000.0
2010-06-07 13:05:00,25.69,25.69,25.67,25.67,90000.0,16.0735,16.0735,16.061,16.061,90000.0
2010-06-07 13:10:00,25.67,25.68,25.66,25.66,65400.0,16.061,16.0672,16.0547,16.0547,65400.0
2010-06-07 13:15:00,25.66,25.71,25.66,25.71,118400.0,16.0547,16.086,16.0547,16.086,118400.0
2010-06-07 13:20:00,25.71,25.72,25.67,25.68,108000.0,16.086,16.0922,16.061,16.0672,108000.0
2010-06-07 13:25:00,25.67,25.71,25.67,25.71,114200.0,16.061,16.086,16.061,16.086,114200.0
2010-06-07 13:30:00,25.71,25.71,25.67,25.68,130600.0,16.086,16.086,16.061,16.0672,130600.0
2010-06-07 13:35:00,25.68,25.68,25.64,25.64,153800.0,16.0672,16.0672,16.0422,16.0422,153800.0
2010-06-07 13:40:00,25.64,25.66,25.63,25.64,164400.0,16.0422,16.0547,16.0359,16.0422,164400.0
2010-06-07 13:45:00,25.64,25.65,25.61,25.62,150000.0,16.0422,16.0484,16.0234,16.0297,150000.0
2010-06-07 13:50:00,25.62,25.63,25.61,25.63,147200.0,16.0297,16.0359,16.0234,16.0359,147200.0
2010-06-07 13:55:00,25.63,25.64,25.61,25.61,161600.0,16.0359,16.0422,16.0234,16.0234,161600.0
2010-06-07 14:00:00,25.61,25.65,25.6,25.62,111800.0,16.0234,16.0484,16.0172,16.0297,111800.0
2010-06-07 14:05:00,25.62,25.63,25.6,25.62,138600.0,16.0297,16.0359,16.0172,16.0297,138600.0
2010-06-07 14:10:00,25.62,25.63,25.58,25.58,227200.0,16.0297,16.0359,16.0046,16.0046,227200.0
2010-06-07 14:15:00,25.58,25.59,25.55,25.58,218000.0,16.0046,16.0109,15.9859,16.0046,218000.0
2010-06-07 14:20:00,25.58,25.59,25.57,25.57,168000.0,16.0046,16.0109,15.9984,15.9984,168000.0
2010-06-07 14:25:00,25.57,25.61,25.57,25.6,155800.0,15.9984,16.0234,15.9984,16.0172,155800.0
2010-06-07 14:30:00,25.6,25.61,25.58,25.58,166400.0,16.0172,16.0234,16.0046,16.0046,166400.0
2010-06-07 14:35:00,25.57,25.58,25.56,25.56,195800.0,15.9984,16.0046,15.9921,15.9921,195800.0
2010-06-07 14:40:00,25.56,25.56,25.53,25.54,160400.0,15.9921,15.9921,15.9734,15.9796,160400.0
2010-06-07 14:45:00,25.54,25.54,25.5,25.54,230200.0,15.9796,15.9796,15.9546,15.9796,230200.0
2010-06-07 14:50:00,25.53,25.54,25.5,25.52,254400.0,15.9734,15.9796,15.9546,15.9671,254400.0
2010-06-07 14:55:00,25.52,25.54,25.5,25.52,181800.0,15.9671,15.9796,15.9546,15.9671,181800.0
2010-06-07 15:00:00,25.52,25.57,25.52,25.56,268000.0,15.9671,15.9984,15.9671,15.9921,268000.0
2010-06-07 15:05:00,25.56,25.61,25.55,25.6,345800.0,15.9921,16.0234,15.9859,16.0172,345800.0
2010-06-07 15:10:00,25.6,25.6,25.58,25.59,235400.0,16.0172,16.0172,16.0046,16.0109,235400.0
2010-06-07 15:15:00,25.59,25.6,25.54,25.57,336600.0,16.0109,16.0172,15.9796,15.9984,336600.0
2010-06-07 15:20:00,25.56,25.58,25.52,25.52,441800.0,15.9921,16.0046,15.9671,15.9671,441800.0
2010-06-07 15:25:00,25.52,25.53,25.46,25.47,282000.0,15.9671,15.9734,15.9296,15.9358,282000.0
2010-06-07 15:30:00,25.47,25.51,25.46,25.49,356000.0,15.9358,15.9608,15.9296,15.9483,356000.0
2010-06-07 15:35:00,25.49,25.53,25.48,25.5,273400.0,15.9483,15.9734,15.9421,15.9546,273400.0
2010-06-07 15:40:00,25.5,25.5,25.42,25.43,489800.0,15.9546,15.9546,15.9045,15.9108,489800.0
2010-06-07 15:45:00,25.43,25.47,25.43,25.44,624400.0,15.9108,15.9358,15.9108,15.917,624400.0
2010-06-07 15:50:00,25.43,25.48,25.42,25.43,675200.0,15.9108,15.9421,15.9045,15.9108,675200.0
2010-06-07 15:55:00,25.43,25.45,25.39,25.4,1065200.0,15.9108,15.9233,15.8858,15.892,1065200.0
2010-06-08 09:30:00,25.4,25.63,25.26,25.58,477600.0,15.892,16.0359,15.8044,16.0046,477600.0
2010-06-08 09:35:00,25.58,25.58,25.43,25.49,397200.0,16.0046,16.0046,15.9108,15.9483,397200.0
2010-06-08 09:40:00,25.49,25.5,25.41,25.42,240200.0,15.9483,15.9546,15.8983,15.9045,240200.0
2010-06-08 09:45:00,25.42,25.5,25.4,25.47,299600.0,15.9045,15.9546,15.892,15.9358,299600.0
2010-06-08 09:50:00,25.47,25.48,25.41,25.47,232600.0,15.9358,15.9421,15.8983,15.9358,232600.0
2010-06-08 09:55:00,25.48,25.52,25.46,25.52,274800.0,15.9421,15.9671,15.9296,15.9671,274800.0
2010-06-08 10:00:00,25.52,25.63,25.52,25.6,392000.0,15.9671,16.0359,15.9671,16.0172,392000.0
2010-06-08 10:05:00,25.6,25.61,25.56,25.6,274200.0,16.0172,16.0234,15.9921,16.0172,274200.0
2010-06-08 10:10:00,25.6,25.62,25.57,25.61,183600.0,16.0172,16.0297,15.9984,16.0234,183600.0
2010-06-08 10:15:00,25.61,25.65,25.59,25.6,264400.0,16.0234,16.0484,16.0109,16.0172,264400.0
2010-06-08 10:20:00,25.6,25.63,25.58,25.61,134400.0,16.0172,16.0359,16.0046,16.0234,134400.0
2010-06-08 10:25:00,25.61,25.64,25.58,25.64,229000.0,16.0234,16.0422,16.0046,16.0422,229000.0
2010-06-08 10:30:00,25.64,25.64,25.59,25.59,153600.0,16.0422,16.0422,16.0109,16.0109,153600.0
2010-06-08 10:35:00,25.6,25.66,25.6,25.64,209200.0,16.0172,16.0547,16.0172,16.0422,209200.0
2010-06-08 10:40:00,25.64,25.65,25.61,25.62,324800.0,16.0422,16.0484,16.0234,16.0297,324800.0
2010-06-08 10:45:00,25.62,25.68,25.6,25.65,281000.0,16.0297,16.0672,16.0172,16.0484,281000.0
2010-06-08 10:50:00,25.65,25.73,25.65,25.7,299400.0,16.0484,16.0985,16.0484,16.0797,299400.0
2010-06-08 10:55:00,25.7,25.76,25.69,25.73,402000.0,16.0797,16.1173,16.0735,16.0985,402000.0
2010-06-08 11:00:00,25.74,25.76,25.68,25.7,217600.0,16.1048,16.1173,16.0672,16.0797,217600.0
2010-06-08 11:05:00,25.7,25.72,25.62,25.66,212400.0,16.0797,16.0922,16.0297,16.0547,212400.0
2010-06-08 11:10:00,25.66,25.68,25.63,25.66,268200.0,16.0547,16.0672,16.0359,16.0547,268200.0
2010-06-08 11:15:00,25.66,25.71,25.65,25.7,165000.0,16.0547,16.086,16.0484,16.0797,165000.0
2010-06-08 11:20:00,25.7,25.73,25.68,25.68,510800.0,16.0797,16.0985,16.0672,16.0672,510800.0
2010-06-08 11:25:00,25.68,25.75,25.68,25.75,275600.0,16.0672,16.111,16.0672,16.111,275600.0
2010-06-08 11:30:00,25.74,25.8,25.73,25.8,213600.0,16.1048,16.1423,16.0985,16.1423,213600.0
2010-06-08 11:35:00,25.8,25.81,25.75,25.78,226800.0,16.1423,16.1485,16.111,16.1298,226800.0
2010-06-08 11:40:00,25.78,25.79,25.75,25.78,131400.0,16.1298,16.136,16.111,16.1298,131400.0
2010-06-08 11:45:00,25.78,25.85,25.78,25.85,247600.0,16.1298,16.1736,16.1298,16.1736,247600.0
2010-06-08 11:50:00,25.85,25.87,25.82,25.87,238400.0,16.1736,16.1861,16.1548,16.1861,238400.0
2010-06-08 11:55:00,25.86,25.91,25.86,25.88,340800.0,16.1798,16.2111,16.1798,16.1923,340800.0
2010-06-08 12:00:00,25.88,25.89,25.84,25.84,128800.0,16.1923,16.1986,16.1673,16.1673,128800.0
2010-06-08 12:05:00,25.85,25.85,25.83,25.84,105200.0,16.1736,16.1736,16.1611,16.1673,105200.0
2010-06-08 12:10:00,25.84,25.87,25.84,25.86,286200.0,16.1673,16.1861,16.1673,16.1798,286200.0
2010-06-08 12:15:00,25.86,25.86,25.82,25.84,111400.0,16.1798,16.1798,16.1548,16.1673,111400.0
2010-06-08 12:20:00,25.84,25.84,25.78,25.79,107800.0,16.1673,16.1673,16.1298,16.136,107800.0
2010-06-08 12:25:00,25.79,25.8,25.75,25.75,134800.0,16.136,16.1423,16.111,16.111,134800.0
2010-06-08 12:30:00,25.75,25.77,25.75,25.77,164200.0,16.111,16.1235,16.111,16.1235,164200.0
2010-06-08 12:35:00,25.76,25.77,25.74,25.76,115800.0,16.1173,16.1235,16.1048,16.1173,115800.0
2010-06-08 12:40:00,25.76,25.79,25.75,25.75,132000.0,16.1173,16.136,16.111,16.111,132000.0
2010-06-08 12:45:00,25.75,25.76,25.73,25.75,100000.0,16.111,16.1173,16.0985,16.111,100000.0
2010-06-08 12:50:00,25.75,25.78,25.74,25.75,97000.0,16.111,16.1298,16.1048,16.111,97000.0
2010-06-08 12:55:00,25.75,25.78,25.75,25.75,190000.0,16.111,16.1298,16.111,16.111,190000.0
2010-06-08 13:00:00,25.75,25.76,25.74,25.74,106400.0,16.111,16.1173,16.1048,16.1048,106400.0
2010-06-08 13:05:00,25.73,25.73,25.7,25.7,111000.0,16.0985,16.0985,16.0797,16.0797,111000.0
2010-06-08 13:10:00,25.7,25.7,25.66,25.68,119800.0,16.0797,16.0797,16.0547,16.0672,119800.0
2010-06-08 13:15:00,25.68,25.71,25.68,25.7,160200.0,16.0672,16.086,16.0672,16.0797,160200.0
2010-06-08 13:20:00,25.7,25.71,25.65,25.67,157000.0,16.0797,16.086,16.0484,16.061,157000.0
2010-06-08 13:25:00,25.67,25.7,25.66,25.68,178000.0,16.061,16.0797,16.0547,16.0672,178000.0
2010-06-08 13:30:00,25.68,25.68,25.6,25.61,220600.0,16.0672,16.0672,16.0172,16.0234,220600.0
2010-06-08 13:35:00,25.61,25.63,25.59,25.62,248800.0,16.0234,16.0359,16.0109,16.0297,248800.0
2010-06-08 13:40:00,25.62,25.64,25.6,25.63,130600.0,16.0297,16.0422,16.0172,16.0359,130600.0
2010-06-08 13:45:00,25.63,25.63,25.59,25.59,210000.0,16.0359,16.0359,16.0109,16.0109,210000.0
2010-06-08 13:50:00,25.59,25.61,25.55,25.56,193200.0,16.0109,16.0234,15.9859,15.9921,193200.0
2010-06-08 13:55:00,25.56,25.59,25.54,25.58,211600.0,15.9921,16.0109,15.9796,16.0046,211600.0
2010-06-08 14:00:00,25.58,25.6,25.56,25.59,209600.0,16.0046,16.0172,15.9921,16.0109,209600.0
2010-06-08 14:05:00,25.59,25.62,25.58,25.61,193600.0,16.0109,16.0297,16.0046,16.0234,193600.0
2010-06-08 14:10:00,25.61,25.63,25.6,25.62,183400.0,16.0234,16.0359,16.0172,16.0297,183400.0
2010-06-08 14:15:00,25.61,25.66,25.61,25.66,153200.0,16.0234,16.0547,16.0234,16.0547,153200.0
2010-06-08 14:20:00,25.66,25.71,25.65,25.71,242800.0,16.0547,16.086,16.0484,16.086,242800.0
2010-06-08 14:25:00,25.71,25.73,25.68,25.7,217600.0,16.086,16.0985,16.0672,16.0797,217600.0
2010-06-08 14:30:00,25.7,25.74,25.69,25.71,229200.0,16.0797,16.1048,16.0735,16.086,229200.0
2010-06-08 14:35:00,25.7,25.71,25.66,25.66,141600.0,16.0797,16.086,16.0547,16.0547,141600.0
2010-06-08 14:40:00,25.66,25.72,25.65,25.71,245200.0,16.0547,16.0922,16.0484,16.086,245200.0
2010-06-08 14:45:00,25.71,25.71,25.68,25.69,295800.0,16.086,16.086,16.0672,16.0735,295800.0
2010-06-08 14:50:00,25.7,25.7,25.66,25.67,213800.0,16.0797,16.0797,16.0547,16.061,213800.0
2010-06-08 14:55:00,25.67,25.68,25.64,25.65,253400.0,16.061,16.0672,16.0422,16.0484,253400.0
2010-06-08 15:00:00,25.65,25.69,25.63,25.68,244400.0,16.0484,16.0735,16.0359,16.0672,244400.0
2010-06-08 15:05:00,25.68,25.69,25.66,25.68,227000.0,16.0672,16.0735,16.0547,16.0672,227000.0
2010-06-08 15:10:00,25.68,25.68,25.64,25.65,351800.0,16.0672,16.0672,16.0422,16.0484,351800.0
2010-06-08 15:15:00,25.65,25.66,25.61,25.63,293200.0,16.0484,16.0547,16.0234,16.0359,293200.0
2010-06-08 15:20:00,25.63,25.71,25.63,25.7,248600.0,16.0359,16.086,16.0359,16.0797,248600.0
2010-06-08 15:25:00,25.7,25.79,25.68,25.79,405800.0,16.0797,16.136,16.0672,16.136,405800.0
2010-06-08 15:30:00,25.79,25.81,25.75,25.75,487000.0,16.136,16.1485,16.111,16.111,487000.0
2010-06-08 15:35:00,25.75,25.8,25.74,25.78,585600.0,16.111,16.1423,16.1048,16.1298,585600.0
2010-06-08 15:40:00,25.78,25.78,25.72,25.77,588400.0,16.1298,16.1298,16.0922,16.1235,588400.0
2010-06-08 15:45:00,25.77,25.77,25.69,25.75,641800.0,16.1235,16.1235,16.0735,16.111,641800.0
2010-06-08 15:50:00,25.75,25.82,25.74,25.78,630400.0,16.111,16.1548,16.1048,16.1298,630400.0
2010-06-08 15:55:00,25.78,25.81,25.74,25.78,985800.0,16.1298,16.1485,16.1048,16.1298,985800.0
2010-06-09 09:30:00,25.78,25.9,25.72,25.72,323600.0,16.1298,16.2049,16.0922,16.0922,323600.0
2010-06-09 09:35:00,25.72,25.86,25.71,25.78,282200.0,16.0922,16.1798,16.086,16.1298,282200.0
2010-06-09 09:40:00,25.77,25.79,25.73,25.73,223800.0,16.1235,16.136,16.0985,16.0985,223800.0
2010-06-09 09:45:00,25.73,25.78,25.7,25.77,357000.0,16.0985,16.1298,16.0797,16.1235,357000.0
2010-06-09 09:50:00,25.76,25.77,25.72,25.73,172400.0,16.1173,16.1235,16.0922,16.0985,172400.0
2010-06-09 09:55:00,25.73,25.79,25.73,25.79,284600.0,16.0985,16.136,16.0985,16.136,284600.0
2010-06-09 10:00:00,25.78,25.8,25.74,25.77,235800.0,16.1298,16.1423,16.1048,16.1235,235800.0
2010-06-09 10:05:00,25.77,25.82,25.77,25.79,208600.0,16.1235,16.1548,16.1235,16.136,208600.0
2010-06-09 10:10:00,25.78,25.83,25.78,25.82,147400.0,16.1298,16.1611,16.1298,16.1548,147400.0
2010-06-09 10:15:00,25.82,25.86,25.81,25.85,191600.0,16.1548,16.1798,16.1485,16.1736,191600.0
2010-06-09 10:20:00,25.85,25.86,25.83,25.83,115200.0,16.1736,16.1798,16.1611,16.1611,115200.0
2010-06-09 10:25:00,25.83,25.85,25.82,25.83,95200.0,16.1611,16.1736,16.1548,16.1611,95200.0
2010-06-09 10:30:00,25.83,25.84,25.79,25.81,178000.0,16.1611,16.1673,16.136,16.1485,178000.0
2010-06-09 10:35:00,25.8,25.83,25.79,25.79,187000.0,16.1423,16.1611,16.136,16.136,187000.0
2010-06-09 10:40:00,25.79,25.8,25.76,25.8,123600.0,16.136,16.1423,16.1173,16.1423,123600.0
2010-06-09 10:45:00,25.8,25.84,25.79,25.83,201400.0,16.1423,16.1673,16.136,16.1611,201400.0
2010-06-09 10:50:00,25.83,25.84,25.81,25.82,130600.0,16.1611,16.1673,16.1485,16.1548,130600.0
2010-06-09 10:55:00,25.82,25.83,25.8,25.81,108200.0,16.1548,16.1611,16.1423,16.1485,108200.0
2010-06-09 11:00:00,25.81,25.83,25.78,25.83,183200.0,16.1485,16.1611,16.1298,16.1611,183200.0
2010-06-09 11:05:00,25.83,25.85,25.82,25.84,174400.0,16.1611,16.1736,16.1548,16.1673,174400.0
2010-06-09 11:10:00,25.84,25.86,25.83,25.85,163000.0,16.1673,16.1798,16.1611,16.1736,163000.0
2010-06-09 11:15:00,25.85,25.85,25.82,25.82,105800.0,16.1736,16.1736,16.1548,16.1548,105800.0
2010-06-09 11:20:00,25.82,25.84,25.79,25.8,140000.0,16.1548,16.1673,16.136,16.1423,140000.0
2010-06-09 11:25:00,25.8,25.86,25.79,25.85,218800.0,16.1423,16.1798,16.136,16.1736,218800.0
2010-06-09 11:30:00,25.85,25.85,25.81,25.84,130000.0,16.1736,16.1736,16.1485,16.1673,130000.0
2010-06-09 11:35:00,25.83,25.86,25.82,25.85,95800.0,16.1611,16.1798,16.1548,16.1736,95800.0
2010-06-09 11:40:00,25.85,25.88,25.85,25.87,96400.0,16.1736,16.1923,16.1736,16.1861,96400.0
2010-06-09 11:45:00,25.86,25.89,25.86,25.89,78000.0,16.1798,16.1986,16.1798,16.1986,78000.0
2010-06-09 11:50:00,25.89,25.9,25.88,25.89,120800.0,16.1986,16.2049,16.1923,16.1986,120800.0
2010-06-09 11:55:00,25.89,25.89,25.86,25.86,89400.0,16.1986,16.1986,16.1798,16.1798,89400.0
2010-06-09 12:00:00,25.86,25.89,25.86,25.88,76600.0,16.1798,16.1986,16.1798,16.1923,76600.0
2010-06-09 12:05:00,25.87,25.9,25.86,25.89,83600.0,16.1861,16.2049,16.1798,16.1986,83600.0
2010-06-09 12:10:00,25.89,25.9,25.89,25.9,68200.0,16.1986,16.2049,16.1986,16.2049,68200.0
2010-06-09 12:15:00,25.9,25.92,25.89,25.91,93600.0,16.2049,16.2174,16.1986,16.2111,93600.0
2010-06-09 12:20:00,25.92,25.93,25.89,25.89,100200.0,16.2174,16.2236,16.1986,16.1986,100200.0
2010-06-09 12:25:00,25.9,25.92,25.88,25.88,73200.0,16.2049,16.2174,16.1923,16.1923,73200.0
2010-06-09 12:30:00,25.88,25.89,25.87,25.87,70600.0,16.1923,16.1986,16.1861,16.1861,70600.0
2010-06-09 12:35:00,25.87,25.89,25.86,25.89,103600.0,16.1861,16.1986,16.1798,16.1986,103600.0
2010-06-09 12:40:00,25.89,25.89,25.86,25.86,63200.0,16.1986,16.1986,16.1798,16.1798,63200.0
2010-06-09 12:45:00,25.86,25.89,25.86,25.89,64200.0,16.1798,16.1986,16.1798,16.1986,64200.0
2010-06-09 12:50:00,25.89,25.91,25.88,25.9,93200.0,16.1986,16.2111,16.1923,16.2049,93200.0
2010-06-09 12:55:00,25.9,25.92,25.89,25.9,60600.0,16.2049,16.2174,16.1986,16.2049,60600.0
2010-06-09 13:00:00,25.9,25.91,25.88,25.89,61600.0,16.2049,16.2111,16.1923,16.1986,61600.0
2010-06-09 13:05:00,25.89,25.9,25.88,25.88,112800.0,16.1986,16.2049,16.1923,16.1923,112800.0
2010-06-09 13:10:00,25.88,25.9,25.88,25.88,85800.0,16.1923,16.2049,16.1923,16.1923,85800.0
2010-06-09 13:15:00,25.88,25.9,25.86,25.9,80800.0,16.1923,16.2049,16.1798,16.2049,80800.0
2010-06-09 13:20:00,25.9,25.91,25.88,25.89,177000.0,16.2049,16.2111,16.1923,16.1986,177000.0
2010-06-09 13:25:00,25.88,25.9,25.87,25.87,354200.0,16.1923,16.2049,16.1861,16.1861,354200.0
2010-06-09 13:30:00,25.87,25.88,25.83,25.84,133600.0,16.1861,16.1923,16.1611,16.1673,133600.0
2010-06-09 13:35:00,25.84,25.87,25.84,25.85,73800.0,16.1673,16.1861,16.1673,16.1736,73800.0
2010-06-09 13:40:00,25.85,25.87,25.84,25.86,82400.0,16.1736,16.1861,16.1673,16.1798,82400.0
2010-06-09 13:45:00,25.86,25.88,25.84,25.85,100200.0,16.1798,16.1923,16.1673,16.1736,100200.0
2010-06-09 13:50:00,25.85,25.88,25.85,25.86,60200.0,16.1736,16.1923,16.1736,16.1798,60200.0
2010-06-09 13:55:00,25.86,25.88,25.82,25.86,137800.0,16.1798,16.1923,16.1548,16.1798,137800.0
2010-06-09 14:00:00,25.86,25.87,25.8,25.8,195400.0,16.1798,16.1861,16.1423,16.1423,195400.0
2010-06-09 14:05:00,25.8,25.81,25.78,25.8,160400.0,16.1423,16.1485,16.1298,16.1423,160400.0
2010-06-09 14:10:00,25.8,25.84,25.79,25.84,134800.0,16.1423,16.1673,16.136,16.1673,134800.0
2010-06-09 14:15:00,25.84,25.86,25.82,25.85,102000.0,16.1673,16.1798,16.1548,16.1736,102000.0
2010-06-09 14:20:00,25.84,25.85,25.81,25.84,150800.0,16.1673,16.1736,16.1485,16.1673,150800.0
2010-06-09 14:25:00,25.84,25.85,25.82,25.84,109400.0,16.1673,16.1736,16.1548,16.1673,109400.0
2010-06-09 14:30:00,25.84,25.85,25.81,25.82,163800.0,16.1673,16.1736,16.1485,16.1548,163800.0
2010-06-09 14:35:00,25.81,25.85,25.81,25.85,205800.0,16.1485,16.1736,16.1485,16.1736,205800.0
2010-06-09 14:40:00,25.85,25.85,25.81,25.82,112800.0,16.1736,16.1736,16.1485,16.1548,112800.0
2010-06-09 14:45:00,25.82,25.85,25.78,25.79,194000.0,16.1548,16.1736,16.1298,16.136,194000.0
2010-06-09 14:50:00,25.79,25.8,25.73,25.74,297800.0,16.136,16.1423,16.0985,16.1048,297800.0
2010-06-09 14:55:00,25.74,25.75,25.68,25.68,307400.0,16.1048,16.111,16.0672,16.0672,307400.0
2010-06-09 15:00:00,25.68,25.72,25.67,25.71,206400.0,16.0672,16.0922,16.061,16.086,206400.0
2010-06-09 15:05:00,25.71,25.72,25.69,25.71,143000.0,16.086,16.0922,16.0735,16.086,143000.0
2010-06-09 15:10:00,25.71,25.71,25.64,25.66,302600.0,16.086,16.086,16.0422,16.0547,302600.0
2010-06-09 15:15:00,25.66,25.68,25.61,25.61,298600.0,16.0547,16.0672,16.0234,16.0234,298600.0
2010-06-09 15:20:00,25.61,25.68,25.59,25.68,309800.0,16.0234,16.0672,16.0109,16.0672,309800.0
2010-06-09 15:25:00,25.67,25.69,25.66,25.66,271400.0,16.061,16.0735,16.0547,16.0547,271400.0
2010-06-09 15:30:00,25.67,25.72,25.66,25.68,564400.0,16.061,16.0922,16.0547,16.0672,564400.0
2010-06-09 15:35:00,25.68,25.7,25.62,25.68,724600.0,16.0672,16.0797,16.0297,16.0672,724600.0
2010-06-09 15:40:00,25.68,25.71,25.67,25.68,487200.0,16.0672,16.086,16.061,16.0672,487200.0
2010-06-09 15:45:00,25.68,25.7,25.63,25.66,594200.0,16.0672,16.0797,16.0359,16.0547,594200.0
2010-06-09 15:50:00,25.66,25.67,25.6,25.66,581000.0,16.0547,16.061,16.0172,16.0547,581000.0
2010-06-09 15:55:00,25.66,25.72,25.63,25.68,1098400.0,16.0547,16.0922,16.0359,16.0672,1098400.0
2010-06-10 09:30:00,25.93,26.03,25.93,25.96,458400.0,16.2236,16.2862,16.2236,16.2424,458400.0
2010-06-10 09:35:00,25.96,26.02,25.93,26.0,225200.0,16.2424,16.2799,16.2236,16.2674,225200.0
2010-06-10 09:40:00,26.01,26.02,25.98,26.0,174200.0,16.2737,16.2799,16.2549,16.2674,174200.0
2010-06-10 09:45:00,26.0,26.03,25.95,25.99,360000.0,16.2674,16.2862,16.2361,16.2612,360000.0
2010-06-10 09:50:00,25.99,26.1,25.98,26.09,309000.0,16.2612,16.33,16.2549,16.3237,309000.0
2010-06-10 09:55:00,26.09,26.14,26.08,26.13,277400.0,16.3237,16.355,16.3175,16.3488,277400.0
2010-06-10 10:00:00,26.14,26.18,26.11,26.12,282200.0,16.355,16.38,16.3362,16.3425,282200.0
2010-06-10 10:05:00,26.12,26.14,26.07,26.11,364000.0,16.3425,16.355,16.3112,16.3362,364000.0
2010-06-10 10:10:00,26.11,26.16,26.11,26.14,335200.0,16.3362,16.3675,16.3362,16.355,335200.0
2010-06-10 10:15:00,26.15,26.16,26.13,26.15,268000.0,16.3613,16.3675,16.3488,16.3613,268000.0
2010-06-10 10:20:00,26.15,26.18,26.14,26.16,274000.0,16.3613,16.38,16.355,16.3675,274000.0
2010-06-10 10:25:00,26.16,26.18,26.1,26.18,196200.0,16.3675,16.38,16.33,16.38,196200.0
2010-06-10 10:30:00,26.18,26.22,26.17,26.21,215800.0,16.38,16.4051,16.3738,16.3988,215800.0
2010-06-10 10:35:00,26.21,26.24,26.21,26.24,266400.0,16.3988,16.4176,16.3988,16.4176,266400.0
2010-06-10 10:40:00,26.24,26.25,26.2,26.22,252800.0,16.4176,16.4238,16.3926,16.4051,252800.0
2010-06-10 10:45:00,26.21,26.23,26.18,26.19,228600.0,16.3988,16.4113,16.38,16.3863,228600.0
2010-06-10 10:50:00,26.19,26.2,26.15,26.18,186800.0,16.3863,16.3926,16.3613,16.38,186800.0
2010-06-10 10:55:00,26.18,26.22,26.17,26.2,332800.0,16.38,16.4051,16.3738,16.3926,332800.0
2010-06-10 11:00:00,26.2,26.25,26.2,26.23,213600.0,16.3926,16.4238,16.3926,16.4113,213600.0
2010-06-10 11:05:00,26.23,26.24,26.17,26.17,147400.0,16.4113,16.4176,16.3738,16.3738,147400.0
2010-06-10 11:10:00,26.17,26.19,26.16,26.18,113400.0,16.3738,16.3863,16.3675,16.38,113400.0
2010-06-10 11:15:00,26.18,26.18,26.14,26.16,72800.0,16.38,16.38,16.355,16.3675,72800.0
2010-06-10 11:20:00,26.16,26.18,26.16,26.16,100200.0,16.3675,16.38,16.3675,16.3675,100200.0
2010-06-10 11:25:00,26.16,26.17,26.14,26.15,122600.0,16.3675,16.3738,16.355,16.3613,122600.0
2010-06-10 11:30:00,26.15,26.16,26.12,26.13,116200.0,16.3613,16.3675,16.3425,16.3488,116200.0
2010-06-10 11:35:00,26.13,26.15,26.1,26.13,129600.0,16.3488,16.3613,16.33,16.3488,129600.0
2010-06-10 11:40:00,26.13,26.13,26.1,26.11,194800.0,16.3488,16.3488,16.33,16.3362,194800.0
2010-06-10 11:45:00,26.11,26.13,26.1,26.11,144600.0,16.3362,16.3488,16.33,16.3362,144600.0
2010-06-10 11:50:00,26.11,26.15,26.11,26.14,89200.0,16.3362,16.3613,16.3362,16.355,89200.0
2010-06-10 11:55:00,26.14,26.15,26.11,26.14,74600.0,16.355,16.3613,16.3362,16.355,74600.0
2010-06-10 12:00:00,26.15,26.16,26.1,26.11,109400.0,16.3613,16.3675,16.33,16.3362,109400.0
2010-06-10 12:05:00,26.11,26.12,26.06,26.06,230400.0,16.3362,16.3425,16.305,16.305,230400.0
2010-06-10 12:10:00,26.06,26.07,26.04,26.05,91800.0,16.305,16.3112,16.2925,16.2987,91800.0
2010-06-10 12:15:00,26.05,26.08,26.05,26.07,91200.0,16.2987,16.3175,16.2987,16.3112,91200.0
2010-06-10 12:20:00,26.06,26.13,26.06,26.11,167400.0,16.305,16.3488,16.305,16.3362,167400.0
2010-06-10 12:25:00,26.11,26.13,26.1,26.13,150400.0,16.3362,16.3488,16.33,16.3488,150400.0
2010-06-10 12:30:00,26.13,26.17,26.12,26.16,161800.0,16.3488,16.3738,16.3425,16.3675,161800.0
2010-06-10 12:35:00,26.16,26.16,26.11,26.14,116600.0,16.3675,16.3675,16.3362,16.355,116600.0
2010-06-10 12:40:00,26.14,26.14,26.11,26.11,86400.0,16.355,16.355,16.3362,16.3362,86400.0
2010-06-10 12:45:00,26.11,26.14,26.08,26.13,130400.0,16.3362,16.355,16.3175,16.3488,130400.0
2010-06-10 12:50:00,26.13,26.14,26.11,26.13,135600.0,16.3488,16.355,16.3362,16.3488,135600.0
2010-06-10 12:55:00,26.14,26.14,26.09,26.11,102000.0,16.355,16.355,16.3237,16.3362,102000.0
2010-06-10 13:00:00,26.11,26.11,26.06,26.07,109600.0,16.3362,16.3362,16.305,16.3112,109600.0
2010-06-10 13:05:00,26.07,26.09,26.05,26.06,210600.0,16.3112,16.3237,16.2987,16.305,210600.0
2010-06-10 13:10:00,26.06,26.07,26.02,26.06,219600.0,16.305,16.3112,16.2799,16.305,219600.0
2010-06-10 13:15:00,26.07,26.07,26.0,26.03,136400.0,16.3112,16.3112,16.2674,16.2862,136400.0
2010-06-10 13:20:00,26.03,26.08,26.03,26.08,173600.0,16.2862,16.3175,16.2862,16.3175,173600.0
2010-06-10 13:25:00,26.08,26.14,26.08,26.13,158600.0,16.3175,16.355,16.3175,16.3488,158600.0
2010-06-10 13:30:00,26.13,26.17,26.12,26.15,174400.0,16.3488,16.3738,16.3425,16.3613,174400.0
2010-06-10 13:35:00,26.15,26.16,26.11,26.14,187200.0,16.3613,16.3675,16.3362,16.355,187200.0
2010-06-10 13:40:00,26.13,26.14,26.11,26.13,100400.0,16.3488,16.355,16.3362,16.3488,100400.0
2010-06-10 13:45:00,26.12,26.17,26.11,26.17,132400.0,16.3425,16.3738,16.3362,16.3738,132400.0
2010-06-10 13:50:00,26.17,26.18,26.15,26.16,157200.0,16.3738,16.38,16.3613,16.3675,157200.0
2010-06-10 13:55:00,26.16,26.17,26.15,26.16,89200.0,16.3675,16.3738,16.3613,16.3675,89200.0
2010-06-10 14:00:00,26.15,26.16,26.12,26.12,134200.0,16.3613,16.3675,16.3425,16.3425,134200.0
2010-06-10 14:05:00,26.13,26.13,26.08,26.09,160000.0,16.3488,16.3488,16.3175,16.3237,160000.0
2010-06-10 14:10:00,26.09,26.09,26.06,26.08,140600.0,16.3237,16.3237,16.305,16.3175,140600.0
2010-06-10 14:15:00,26.08,26.11,26.06,26.09,160400.0,16.3175,16.3362,16.305,16.3237,160400.0
2010-06-10 14:20:00,26.09,26.11,26.08,26.11,91000.0,16.3237,16.3362,16.3175,16.3362,91000.0
2010-06-10 14:25:00,26.1,26.11,26.07,26.08,102800.0,16.33,16.3362,16.3112,16.3175,102800.0
2010-06-10 14:30:00,26.08,26.11,26.07,26.11,101800.0,16.3175,16.3362,16.3112,16.3362,101800.0
2010-06-10 14:35:00,26.1,26.14,26.1,26.13,188000.0,16.33,16.355,16.33,16.3488,188000.0
2010-06-10 14:40:00,26.13,26.18,26.13,26.18,208000.0,16.3488,16.38,16.3488,16.38,208000.0
2010-06-10 14:45:00,26.18,26.18,26.15,26.18,168000.0,16.38,16.38,16.3613,16.38,168000.0
2010-06-10 14:50:00,26.18,26.18,26.13,26.14,121000.0,16.38,16.38,16.3488,16.355,121000.0
2010-06-10 14:55:00,26.14,26.15,26.12,26.13,99000.0,16.355,16.3613,16.3425,16.3488,99000.0
2010-06-10 15:00:00,26.12,26.15,26.1,26.11,192800.0,16.3425,16.3613,16.33,16.3362,192800.0
2010-06-10 15:05:00,26.11,26.17,26.11,26.15,203000.0,16.3362,16.3738,16.3362,16.3613,203000.0
2010-06-10 15:10:00,26.15,26.15,26.11,26.11,186000.0,16.3613,16.3613,16.3362,16.3362,186000.0
2010-06-10 15:15:00,26.12,26.2,26.11,26.18,255000.0,16.3425,16.3926,16.3362,16.38,255000.0
2010-06-10 15:20:00,26.18,26.22,26.17,26.18,289600.0,16.38,16.4051,16.3738,16.38,289600.0
2010-06-10 15:25:00,26.18,26.18,26.16,26.17,250000.0,16.38,16.38,16.3675,16.3738,250000.0
2010-06-10 15:30:00,26.17,26.2,26.17,26.18,259200.0,16.3738,16.3926,16.3738,16.38,259200.0
2010-06-10 15:35:00,26.18,26.18,26.16,26.16,355600.0,16.38,16.38,16.3675,16.3675,355600.0
2010-06-10 15:40:00,26.16,26.2,26.15,26.19,475000.0,16.3675,16.3926,16.3613,16.3863,475000.0
2010-06-10 15:45:00,26.18,26.18,26.15,26.16,599600.0,16.38,16.38,16.3613,16.3675,599600.0
2010-06-10 15:50:00,26.16,26.23,26.16,26.2,829600.0,16.3675,16.4113,16.3675,16.3926,829600.0
2010-06-10 15:55:00,26.2,26.24,26.2,26.21,1193600.0,16.3926,16.4176,16.3926,16.3988,1193600.0
2010-06-11 09:30:00,25.86,25.87,25.71,25.72,373400.0,16.3177,16.324,16.223,16.2293,373400.0
2010-06-11 09:35:00,25.72,25.74,25.69,25.69,219400.0,16.2293,16.2419,16.2104,16.2104,219400.0
2010-06-11 09:40:00,25.69,25.7,25.65,25.66,298200.0,16.2104,16.2167,16.1852,16.1915,298200.0
2010-06-11 09:45:00,25.66,25.69,25.66,25.68,257200.0,16.1915,16.2104,16.1915,16.2041,257200.0
2010-06-11 09:50:00,25.68,25.72,25.68,25.71,214200.0,16.2041,16.2293,16.2041,16.223,214200.0
2010-06-11 09:55:00,25.71,25.74,25.67,25.68,269200.0,16.223,16.2419,16.1978,16.2041,269200.0
2010-06-11 10:00:00,25.68,25.71,25.65,25.7,209400.0,16.2041,16.223,16.1852,16.2167,209400.0
2010-06-11 10:05:00,25.7,25.74,25.66,25.72,359800.0,16.2167,16.2419,16.1915,16.2293,359800.0
2010-06-11 10:10:00,25.72,25.75,25.67,25.68,219800.0,16.2293,16.2483,16.1978,16.2041,219800.0
2010-06-11 10:15:00,25.68,25.7,25.66,25.66,144800.0,16.2041,16.2167,16.1915,16.1915,144800.0
2010-06-11 10:20:00,25.66,25.66,25.63,25.65,300000.0,16.1915,16.1915,16.1725,16.1852,300000.0
2010-06-11 10:25:00,25.64,25.67,25.63,25.67,194400.0,16.1788,16.1978,16.1725,16.1978,194400.0
2010-06-11 10:30:00,25.67,25.73,25.67,25.7,240600.0,16.1978,16.2356,16.1978,16.2167,240600.0
2010-06-11 10:35:00,25.69,25.75,25.69,25.73,154400.0,16.2104,16.2483,16.2104,16.2356,154400.0
2010-06-11 10:40:00,25.73,25.75,25.73,25.74,90600.0,16.2356,16.2483,16.2356,16.2419,90600.0
2010-06-11 10:45:00,25.74,25.75,25.72,25.74,96800.0,16.2419,16.2483,16.2293,16.2419,96800.0
2010-06-11 10:50:00,25.74,25.78,25.74,25.78,194400.0,16.2419,16.2672,16.2419,16.2672,194400.0
2010-06-11 10:55:00,25.78,25.8,25.78,25.79,150000.0,16.2672,16.2798,16.2672,16.2735,150000.0
2010-06-11 11:00:00,25.79,25.79,25.77,25.77,128800.0,16.2735,16.2735,16.2609,16.2609,128800.0
2010-06-11 11:05:00,25.77,25.8,25.77,25.8,113600.0,16.2609,16.2798,16.2609,16.2798,113600.0
2010-06-11 11:10:00,25.8,25.8,25.78,25.78,116800.0,16.2798,16.2798,16.2672,16.2672,116800.0
2010-06-11 11:15:00,25.78,25.79,25.75,25.78,160000.0,16.2672,16.2735,16.2483,16.2672,160000.0
2010-06-11 11:20:00,25.79,25.79,25.76,25.77,645600.0,16.2735,16.2735,16.2546,16.2609,645600.0
2010-06-11 11:25:00,25.77,25.8,25.77,25.79,141200.0,16.2609,16.2798,16.2609,16.2735,141200.0
2010-06-11 11:30:00,25.79,25.8,25.78,25.79,129200.0,16.2735,16.2798,16.2672,16.2735,129200.0
2010-06-11 11:35:00,25.79,25.8,25.74,25.74,133600.0,16.2735,16.2798,16.2419,16.2419,133600.0
2010-06-11 11:40:00,25.74,25.75,25.71,25.72,94000.0,16.2419,16.2483,16.223,16.2293,94000.0
2010-06-11 11:45:00,25.72,25.72,25.71,25.71,85000.0,16.2293,16.2293,16.223,16.223,85000.0
2010-06-11 11:50:00,25.71,25.74,25.71,25.73,102000.0,16.223,16.2419,16.223,16.2356,102000.0
2010-06-11 11:55:00,25.73,25.76,25.72,25.75,152200.0,16.2356,16.2546,16.2293,16.2483,152200.0
2010-06-11 12:00:00,25.76,25.76,25.74,25.75,61800.0,16.2546,16.2546,16.2419,16.2483,61800.0
2010-06-11 12:05:00,25.74,25.75,25.73,25.74,105000.0,16.2419,16.2483,16.2356,16.2419,105000.0
2010-06-11 12:10:00,25.74,25.75,25.73,25.75,404800.0,16.2419,16.2483,16.2356,16.2483,404800.0
2010-06-11 12:15:00,25.75,25.75,25.73,25.74,56200.0,16.2483,16.2483,16.2356,16.2419,56200.0
2010-06-11 12:20:00,25.73,25.74,25.71,25.71,48800.0,16.2356,16.2419,16.223,16.223,48800.0
2010-06-11 12:25:00,25.71,25.72,25.7,25.71,101400.0,16.223,16.2293,16.2167,16.223,101400.0
2010-06-11 12:30:00,25.71,25.72,25.7,25.7,103600.0,16.223,16.2293,16.2167,16.2167,103600.0
2010-06-11 12:35:00,25.7,25.7,25.68,25.68,116800.0,16.2167,16.2167,16.2041,16.2041,116800.0
2010-06-11 12:40:00,25.68,25.71,25.67,25.7,107600.0,16.2041,16.223,16.1978,16.2167,107600.0
2010-06-11 12:45:00,25.7,25.72,25.69,25.72,78200.0,16.2167,16.2293,16.2104,16.2293,78200.0
2010-06-11 12:50:00,25.72,25.73,25.7,25.71,63600.0,16.2293,16.2356,16.2167,16.223,63600.0
2010-06-11 12:55:00,25.71,25.72,25.69,25.71,111000.0,16.223,16.2293,16.2104,16.223,111000.0
2010-06-11 13:00:00,25.71,25.74,25.7,25.73,92000.0,16.223,16.2419,16.2167,16.2356,92000.0
2010-06-11 13:05:00,25.73,25.77,25.73,25.75,112000.0,16.2356,16.2609,16.2356,16.2483,112000.0
2010-06-11 13:10:00,25.75,25.78,25.75,25.77,88600.0,16.2483,16.2672,16.2483,16.2609,88600.0
2010-06-11 13:15:00,25.77,25.77,25.74,25.74,83800.0,16.2609,16.2609,16.2419,16.2419,83800.0
2010-06-11 13:20:00,25.74,25.74,25.7,25.7,77000.0,16.2419,16.2419,16.2167,16.2167,77000.0
2010-06-11 13:25:00,25.7,25.71,25.68,25.68,67600.0,16.2167,16.223,16.2041,16.2041,67600.0
2010-06-11 13:30:00,25.68,25.7,25.68,25.68,66400.0,16.2041,16.2167,16.2041,16.2041,66400.0
2010-06-11 13:35:00,25.68,25.7,25.67,25.68,200800.0,16.2041,16.2167,16.1978,16.2041,200800.0
2010-06-11 13:40:00,25.68,25.68,25.66,25.68,89200.0,16.2041,16.2041,16.1915,16.2041,89200.0
2010-06-11 13:45:00,25.67,25.68,25.65,25.66,92000.0,16.1978,16.2041,16.1852,16.1915,92000.0
2010-06-11 13:50:00,25.66,25.67,25.65,25.66,87000.0,16.1915,16.1978,16.1852,16.1915,87000.0
2010-06-11 13:55:00,25.66,25.68,25.65,25.67,91000.0,16.1915,16.2041,16.1852,16.1978,91000.0
2010-06-11 14:00:00,25.66,25.68,25.66,25.67,103000.0,16.1915,16.2041,16.1915,16.1978,103000.0
2010-06-11 14:05:00,25.67,25.68,25.66,25.66,126200.0,16.1978,16.2041,16.1915,16.1915,126200.0
2010-06-11 14:10:00,25.66,25.66,25.64,25.64,123400.0,16.1915,16.1915,16.1788,16.1788,123400.0
2010-06-11 14:15:00,25.64,25.64,25.59,25.6,150000.0,16.1788,16.1788,16.1473,16.1536,150000.0
2010-06-11 14:20:00,25.6,25.6,25.58,25.59,104000.0,16.1536,16.1536,16.141,16.1473,104000.0
2010-06-11 14:25:00,25.6,25.6,25.57,25.6,141800.0,16.1536,16.1536,16.1347,16.1536,141800.0
2010-06-11 14:30:00,25.6,25.62,25.6,25.61,75400.0,16.1536,16.1662,16.1536,16.1599,75400.0
2010-06-11 14:35:00,25.61,25.61,25.58,25.59,96800.0,16.1599,16.1599,16.141,16.1473,96800.0
2010-06-11 14:40:00,25.59,25.59,25.57,25.58,113600.0,16.1473,16.1473,16.1347,16.141,113600.0
2010-06-11 14:45:00,25.58,25.66,25.58,25.66,249200.0,16.141,16.1915,16.141,16.1915,249200.0
2010-06-11 14:50:00,25.66,25.68,25.66,25.68,263600.0,16.1915,16.2041,16.1915,16.2041,263600.0
2010-06-11 14:55:00,25.67,25.68,25.67,25.68,245400.0,16.1978,16.2041,16.1978,16.2041,245400.0
2010-06-11 15:00:00,25.68,25.69,25.67,25.68,119600.0,16.2041,16.2104,16.1978,16.2041,119600.0
2010-06-11 15:05:00,25.68,25.68,25.66,25.66,198000.0,16.2041,16.2041,16.1915,16.1915,198000.0
2010-06-11 15:10:00,25.67,25.67,25.64,25.66,97800.0,16.1978,16.1978,16.1788,16.1915,97800.0
2010-06-11 15:15:00,25.66,25.68,25.66,25.68,138800.0,16.1915,16.2041,16.1915,16.2041,138800.0
2010-06-11 15:20:00,25.68,25.68,25.67,25.68,163000.0,16.2041,16.2041,16.1978,16.2041,163000.0
2010-06-11 15:25:00,25.68,25.74,25.67,25.7,253600.0,16.2041,16.2419,16.1978,16.2167,253600.0
2010-06-11 15:30:00,25.7,25.72,25.68,25.72,178200.0,16.2167,16.2293,16.2041,16.2293,178200.0
2010-06-11 15:35:00,25.72,25.74,25.71,25.74,225600.0,16.2293,16.2419,16.223,16.2419,225600.0
2010-06-11 15:40:00,25.74,25.78,25.74,25.77,347600.0,16.2419,16.2672,16.2419,16.2609,347600.0
2010-06-11 15:45:00,25.77,25.81,25.75,25.81,587800.0,16.2609,16.2861,16.2483,16.2861,587800.0
2010-06-11 15:50:00,25.81,25.82,25.77,25.81,455600.0,16.2861,16.2924,16.2609,16.2861,455600.0
2010-06-11 15:55:00,25.81,25.84,25.81,25.84,725000.0,16.2861,16.305,16.2861,16.305,725000.0
2010-06-14 09:30:00,25.97,25.99,25.93,25.93,484200.0,16.3871,16.3997,16.3618,16.3618,484200.0
2010-06-14 09:35:00,25.93,25.98,25.92,25.93,312600.0,16.3618,16.3934,16.3555,16.3618,312600.0
2010-06-14 09:40:00,25.93,25.99,25.86,25.86,243000.0,16.3618,16.3997,16.3177,16.3177,243000.0
2010-06-14 09:45:00,25.86,25.9,25.85,25.88,154800.0,16.3177,16.3429,16.3114,16.3303,154800.0
2010-06-14 09:50:00,25.87,25.88,25.79,25.79,224200.0,16.324,16.3303,16.2735,16.2735,224200.0
2010-06-14 09:55:00,25.79,25.85,25.76,25.84,256000.0,16.2735,16.3114,16.2546,16.305,256000.0
2010-06-14 10:00:00,25.84,25.85,25.83,25.83,259000.0,16.305,16.3114,16.2987,16.2987,259000.0
2010-06-14 10:05:00,25.83,25.84,25.78,25.79,109600.0,16.2987,16.305,16.2672,16.2735,109600.0
2010-06-14 10:10:00,25.79,25.85,25.78,25.84,217800.0,16.2735,16.3114,16.2672,16.305,217800.0
2010-06-14 10:15:00,25.83,25.89,25.83,25.87,179200.0,16.2987,16.3366,16.2987,16.324,179200.0
2010-06-14 10:20:00,25.87,25.88,25.85,25.87,130600.0,16.324,16.3303,16.3114,16.324,130600.0
2010-06-14 10:25:00,25.87,25.88,25.85,25.86,258200.0,16.324,16.3303,16.3114,16.3177,258200.0
2010-06-14 10:30:00,25.86,25.87,25.85,25.86,222000.0,16.3177,16.324,16.3114,16.3177,222000.0
2010-06-14 10:35:00,25.86,25.88,25.86,25.87,140600.0,16.3177,16.3303,16.3177,16.324,140600.0
2010-06-14 10:40:00,25.88,25.88,25.82,25.83,141000.0,16.3303,16.3303,16.2924,16.2987,141000.0
2010-06-14 10:45:00,25.83,25.86,25.8,25.85,203800.0,16.2987,16.3177,16.2798,16.3114,203800.0
2010-06-14 10:50:00,25.85,25.86,25.85,25.85,218600.0,16.3114,16.3177,16.3114,16.3114,218600.0
2010-06-14 10:55:00,25.85,25.89,25.84,25.89,191600.0,16.3114,16.3366,16.305,16.3366,191600.0
2010-06-14 11:00:00,25.89,25.89,25.86,25.88,97400.0,16.3366,16.3366,16.3177,16.3303,97400.0
2010-06-14 11:05:00,25.88,25.9,25.88,25.89,144000.0,16.3303,16.3429,16.3303,16.3366,144000.0
2010-06-14 11:10:00,25.88,25.89,25.86,25.86,148400.0,16.3303,16.3366,16.3177,16.3177,148400.0
2010-06-14 11:15:00,25.86,25.86,25.83,25.84,125800.0,16.3177,16.3177,16.2987,16.305,125800.0
2010-06-14 11:20:00,25.84,25.88,25.83,25.86,145000.0,16.305,16.3303,16.2987,16.3177,145000.0
2010-06-14 11:25:00,25.86,25.86,25.81,25.81,152400.0,16.3177,16.3177,16.2861,16.2861,152400.0
2010-06-14 11:30:00,25.8,25.83,25.8,25.83,170600.0,16.2798,16.2987,16.2798,16.2987,170600.0
2010-06-14 11:35:00,25.82,25.83,25.8,25.8,125600.0,16.2924,16.2987,16.2798,16.2798,125600.0
2010-06-14 11:40:00,25.8,25.83,25.78,25.79,208800.0,16.2798,16.2987,16.2672,16.2735,208800.0
2010-06-14 11:45:00,25.79,25.8,25.78,25.78,152600.0,16.2735,16.2798,16.2672,16.2672,152600.0
2010-06-14 11:50:00,25.78,25.8,25.78,25.78,191800.0,16.2672,16.2798,16.2672,16.2672,191800.0
2010-06-14 11:55:00,25.79,25.8,25.77,25.77,61000.0,16.2735,16.2798,16.2609,16.2609,61000.0
2010-06-14 12:00:00,25.77,25.83,25.77,25.83,186400.0,16.2609,16.2987,16.2609,16.2987,186400.0
2010-06-14 12:05:00,25.83,25.86,25.82,25.86,493000.0,16.2987,16.3177,16.2924,16.3177,493000.0
2010-06-14 12:10:00,25.86,25.88,25.85,25.85,92400.0,16.3177,16.3303,16.3114,16.3114,92400.0
2010-06-14 12:15:00,25.85,25.85,25.8,25.8,92600.0,16.3114,16.3114,16.2798,16.2798,92600.0
2010-06-14 12:20:00,25.8,25.82,25.79,25.81,113000.0,16.2798,16.2924,16.2735,16.2861,113000.0
2010-06-14 12:25:00,25.81,25.82,25.8,25.82,47800.0,16.2861,16.2924,16.2798,16.2924,47800.0
2010-06-14 12:30:00,25.82,25.86,25.82,25.85,95200.0,16.2924,16.3177,16.2924,16.3114,95200.0
2010-06-14 12:35:00,25.85,25.85,25.84,25.84,58600.0,16.3114,16.3114,16.305,16.305,58600.0
2010-06-14 12:40:00,25.84,25.85,25.83,25.83,63200.0,16.305,16.3114,16.2987,16.2987,63200.0
2010-06-14 12:45:00,25.84,25.86,25.83,25.83,130400.0,16.305,16.3177,16.2987,16.2987,130400.0
2010-06-14 12:50:00,25.83,25.86,25.82,25.86,81400.0,16.2987,16.3177,16.2924,16.3177,81400.0
2010-06-14 12:55:00,25.86,25.86,25.82,25.82,133400.0,16.3177,16.3177,16.2924,16.2924,133400.0
2010-06-14 13:00:00,25.82,25.86,25.81,25.85,74200.0,16.2924,16.3177,16.2861,16.3114,74200.0
2010-06-14 13:05:00,25.85,25.86,25.81,25.85,231200.0,16.3114,16.3177,16.2861,16.3114,231200.0
2010-06-14 13:10:00,25.85,25.86,25.83,25.86,87600.0,16.3114,16.3177,16.2987,16.3177,87600.0
2010-06-14 13:15:00,25.86,25.89,25.86,25.86,117800.0,16.3177,16.3366,16.3177,16.3177,117800.0
2010-06-14 13:20:00,25.86,25.9,25.86,25.9,107200.0,16.3177,16.3429,16.3177,16.3429,107200.0
2010-06-14 13:25:00,25.9,25.9,25.88,25.88,69400.0,16.3429,16.3429,16.3303,16.3303,69400.0
2010-06-14 13:30:00,25.88,25.9,25.88,25.89,73000.0,16.3303,16.3429,16.3303,16.3366,73000.0
2010-06-14 13:35:00,25.9,25.92,25.9,25.92,88200.0,16.3429,16.3555,16.3429,16.3555,88200.0
2010-06-14 13:40:00,25.92,25.92,25.9,25.91,59000.0,16.3555,16.3555,16.3429,16.3492,59000.0
2010-06-14 13:45:00,25.91,25.93,25.88,25.89,95400.0,16.3492,16.3618,16.3303,16.3366,95400.0
2010-06-14 13:50:00,25.88,25.89,25.86,25.86,79200.0,16.3303,16.3366,16.3177,16.3177,79200.0
2010-06-14 13:55:00,25.86,25.88,25.85,25.85,77400.0,16.3177,16.3303,16.3114,16.3114,77400.0
2010-06-14 14:00:00,25.85,25.86,25.83,25.85,113600.0,16.3114,16.3177,16.2987,16.3114,113600.0
2010-06-14 14:05:00,25.84,25.87,25.83,25.86,88800.0,16.305,16.324,16.2987,16.3177,88800.0
2010-06-14 14:10:00,25.86,25.89,25.86,25.88,95600.0,16.3177,16.3366,16.3177,16.3303,95600.0
2010-06-14 14:15:00,25.89,25.89,25.83,25.85,96200.0,16.3366,16.3366,16.2987,16.3114,96200.0
2010-06-14 14:20:00,25.85,25.88,25.83,25.87,120000.0,16.3114,16.3303,16.2987,16.324,120000.0
2010-06-14 14:25:00,25.87,25.89,25.86,25.88,78200.0,16.324,16.3366,16.3177,16.3303,78200.0
2010-06-14 14:30:00,25.88,25.88,25.82,25.85,130800.0,16.3303,16.3303,16.2924,16.3114,130800.0
2010-06-14 14:35:00,25.85,25.85,25.82,25.83,77800.0,16.3114,16.3114,16.2924,16.2987,77800.0
2010-06-14 14:40:00,25.83,25.85,25.81,25.84,91600.0,16.2987,16.3114,16.2861,16.305,91600.0
2010-06-14 14:45:00,25.84,25.86,25.83,25.84,147000.0,16.305,16.3177,16.2987,16.305,147000.0
2010-06-14 14:50:00,25.84,25.87,25.83,25.86,94600.0,16.305,16.324,16.2987,16.3177,94600.0
2010-06-14 14:55:00,25.86,25.86,25.84,25.85,67000.0,16.3177,16.3177,16.305,16.3114,67000.0
2010-06-14 15:00:00,25.85,25.86,25.82,25.82,101600.0,16.3114,16.3177,16.2924,16.2924,101600.0
2010-06-14 15:05:00,25.82,25.86,25.81,25.85,139600.0,16.2924,16.3177,16.2861,16.3114,139600.0
2010-06-14 15:10:00,25.85,25.86,25.84,25.84,136400.0,16.3114,16.3177,16.305,16.305,136400.0
2010-06-14 15:15:00,25.85,25.86,25.84,25.85,139800.0,16.3114,16.3177,16.305,16.3114,139800.0
2010-06-14 15:20:00,25.85,25.85,25.82,25.82,142000.0,16.3114,16.3114,16.2924,16.2924,142000.0
2010-06-14 15:25:00,25.82,25.83,25.8,25.81,177400.0,16.2924,16.2987,16.2798,16.2861,177400.0
2010-06-14 15:30:00,25.81,25.81,25.78,25.79,168600.0,16.2861,16.2861,16.2672,16.2735,168600.0
2010-06-14 15:35:00,25.79,25.8,25.77,25.79,234400.0,16.2735,16.2798,16.2609,16.2735,234400.0
2010-06-14 15:40:00,25.8,25.81,25.77,25.8,283400.0,16.2798,16.2861,16.2609,16.2798,283400.0
2010-06-14 15:45:00,25.8,25.81,25.77,25.78,345200.0,16.2798,16.2861,16.2609,16.2672,345200.0
2010-06-14 15:50:00,25.78,25.78,25.74,25.75,462200.0,16.2672,16.2672,16.2419,16.2483,462200.0
2010-06-14 15:55:00,25.75,25.78,25.73,25.76,852400.0,16.2483,16.2672,16.2356,16.2546,852400.0
2010-06-15 09:30:00,25.92,25.93,25.79,25.8,394600.0,16.3555,16.3618,16.2735,16.2798,394600.0
2010-06-15 09:35:00,25.8,25.88,25.78,25.84,475000.0,16.2798,16.3303,16.2672,16.305,475000.0
2010-06-15 09:40:00,25.83,25.95,25.83,25.94,232600.0,16.2987,16.3745,16.2987,16.3681,232600.0
2010-06-15 09:45:00,25.94,25.97,25.93,25.93,258400.0,16.3681,16.3871,16.3618,16.3618,258400.0
2010-06-15 09:50:00,25.93,25.95,25.91,25.93,222400.0,16.3618,16.3745,16.3492,16.3618,222400.0
2010-06-15 09:55:00,25.92,25.95,25.92,25.94,217800.0,16.3555,16.3745,16.3555,16.3681,217800.0
2010-06-15 10:00:00,25.94,25.95,25.88,25.95,342600.0,16.3681,16.3745,16.3303,16.3745,342600.0
2010-06-15 10:05:00,25.95,25.97,25.92,25.93,248000.0,16.3745,16.3871,16.3555,16.3618,248000.0
2010-06-15 10:10:00,25.93,25.97,25.93,25.97,165000.0,16.3618,16.3871,16.3618,16.3871,165000.0
2010-06-15 10:15:00,25.97,25.97,25.93,25.96,220200.0,16.3871,16.3871,16.3618,16.3808,220200.0
2010-06-15 10:20:00,25.95,25.96,25.94,25.95,238400.0,16.3745,16.3808,16.3681,16.3745,238400.0
2010-06-15 10:25:00,25.95,25.99,25.93,25.98,153200.0,16.3745,16.3997,16.3618,16.3934,153200.0
2010-06-15 10:30:00,25.98,25.99,25.97,25.98,100400.0,16.3934,16.3997,16.3871,16.3934,100400.0
2010-06-15 10:35:00,25.98,25.99,25.97,25.98,109400.0,16.3934,16.3997,16.3871,16.3934,109400.0
2010-06-15 10:40:00,25.98,26.0,25.98,26.0,213000.0,16.3934,16.406,16.3934,16.406,213000.0
2010-06-15 10:45:00,26.0,26.04,26.0,26.03,288800.0,16.406,16.4312,16.406,16.4249,288800.0
2010-06-15 10:50:00,26.02,26.05,26.0,26.03,230800.0,16.4186,16.4376,16.406,16.4249,230800.0
2010-06-15 10:55:00,26.03,26.04,26.02,26.03,102000.0,16.4249,16.4312,16.4186,16.4249,102000.0
2010-06-15 11:00:00,26.03,26.05,26.03,26.03,205200.0,16.4249,16.4376,16.4249,16.4249,205200.0
2010-06-15 11:05:00,26.04,26.05,26.02,26.02,389400.0,16.4312,16.4376,16.4186,16.4186,389400.0
2010-06-15 11:10:00,26.02,26.02,25.97,25.98,90000.0,16.4186,16.4186,16.3871,16.3934,90000.0
2010-06-15 11:15:00,25.97,26.01,25.97,25.99,153400.0,16.3871,16.4123,16.3871,16.3997,153400.0
2010-06-15 11:20:00,25.99,26.0,25.97,25.99,134400.0,16.3997,16.406,16.3871,16.3997,134400.0
2010-06-15 11:25:00,25.99,26.02,25.99,25.99,154800.0,16.3997,16.4186,16.3997,16.3997,154800.0
2010-06-15 11:30:00,25.99,25.99,25.98,25.99,81600.0,16.3997,16.3997,16.3934,16.3997,81600.0
2010-06-15 11:35:00,25.99,26.0,25.99,26.0,81600.0,16.3997,16.406,16.3997,16.406,81600.0
2010-06-15 11:40:00,26.0,26.04,26.0,26.04,126400.0,16.406,16.4312,16.406,16.4312,126400.0
2010-06-15 11:45:00,26.04,26.04,26.01,26.01,57400.0,16.4312,16.4312,16.4123,16.4123,57400.0
2010-06-15 11:50:00,26.02,26.05,26.01,26.05,158800.0,16.4186,16.4376,16.4123,16.4376,158800.0
2010-06-15 11:55:00,26.05,26.06,26.01,26.03,174400.0,16.4376,16.4439,16.4123,16.4249,174400.0
2010-06-15 12:00:00,26.03,26.05,26.02,26.03,321800.0,16.4249,16.4376,16.4186,16.4249,321800.0
2010-06-15 12:05:00,26.03,26.05,26.01,26.01,184800.0,16.4249,16.4376,16.4123,16.4123,184800.0
2010-06-15 12:10:00,26.01,26.03,26.0,26.02,71600.0,16.4123,16.4249,16.406,16.4186,71600.0
2010-06-15 12:15:00,26.02,26.04,26.01,26.02,91600.0,16.4186,16.4312,16.4123,16.4186,91600.0
2010-06-15 12:20:00,26.02,26.03,26.0,26.0,133000.0,16.4186,16.4249,16.406,16.406,133000.0
2010-06-15 12:25:00,26.0,26.02,26.0,26.02,70400.0,16.406,16.4186,16.406,16.4186,70400.0
2010-06-15 12:30:00,26.01,26.04,26.01,26.04,52200.0,16.4123,16.4312,16.4123,16.4312,52200.0
2010-06-15 12:35:00,26.04,26.05,26.02,26.02,47600.0,16.4312,16.4376,16.4186,16.4186,47600.0
2010-06-15 12:40:00,26.02,26.02,25.99,26.0,86200.0,16.4186,16.4186,16.3997,16.406,86200.0
2010-06-15 12:45:00,26.0,26.02,25.99,26.0,44400.0,16.406,16.4186,16.3997,16.406,44400.0
2010-06-15 12:50:00,26.0,26.01,25.99,25.99,29400.0,16.406,16.4123,16.3997,16.3997,29400.0
2010-06-15 12:55:00,25.99,26.02,25.97,26.0,121200.0,16.3997,16.4186,16.3871,16.406,121200.0
2010-06-15 13:00:00,26.01,26.01,25.99,25.99,76200.0,16.4123,16.4123,16.3997,16.3997,76200.0
2010-06-15 13:05:00,25.99,25.99,25.95,25.96,99000.0,16.3997,16.3997,16.3745,16.3808,99000.0
2010-06-15 13:10:00,25.95,26.0,25.95,26.0,86400.0,16.3745,16.406,16.3745,16.406,86400.0
2010-06-15 13:15:00,26.0,26.06,26.0,26.06,145200.0,16.406,16.4439,16.406,16.4439,145200.0
2010-06-15 13:20:00,26.06,26.06,26.03,26.03,133400.0,16.4439,16.4439,16.4249,16.4249,133400.0
2010-06-15 13:25:00,26.03,26.03,26.01,26.03,66400.0,16.4249,16.4249,16.4123,16.4249,66400.0
2010-06-15 13:30:00,26.03,26.05,26.02,26.05,90400.0,16.4249,16.4376,16.4186,16.4376,90400.0
2010-06-15 13:35:00,26.05,26.06,26.04,26.04,103000.0,16.4376,16.4439,16.4312,16.4312,103000.0
2010-06-15 13:40:00,26.04,26.04,26.02,26.02,59800.0,16.4312,16.4312,16.4186,16.4186,59800.0
2010-06-15 13:45:00,26.02,26.03,26.0,26.0,88000.0,16.4186,16.4249,16.406,16.406,88000.0
2010-06-15 13:50:00,26.0,26.01,25.98,25.98,60800.0,16.406,16.4123,16.3934,16.3934,60800.0
2010-06-15 13:55:00,25.98,25.99,25.97,25.98,149000.0,16.3934,16.3997,16.3871,16.3934,149000.0
2010-06-15 14:00:00,25.97,25.99,25.97,25.99,119000.0,16.3871,16.3997,16.3871,16.3997,119000.0
2010-06-15 14:05:00,25.99,26.0,25.96,26.0,72600.0,16.3997,16.406,16.3808,16.406,72600.0
2010-06-15 14:10:00,26.0,26.01,26.0,26.01,75000.0,16.406,16.4123,16.406,16.4123,75000.0
2010-06-15 14:15:00,26.0,26.05,26.0,26.04,127600.0,16.406,16.4376,16.406,16.4312,127600.0
2010-06-15 14:20:00,26.05,26.05,26.03,26.05,164800.0,16.4376,16.4376,16.4249,16.4376,164800.0
2010-06-15 14:25:00,26.05,26.05,26.03,26.03,77200.0,16.4376,16.4376,16.4249,16.4249,77200.0
2010-06-15 14:30:00,26.03,26.04,26.03,26.04,90200.0,16.4249,16.4312,16.4249,16.4312,90200.0
2010-06-15 14:35:00,26.04,26.06,26.04,26.04,169000.0,16.4312,16.4439,16.4312,16.4312,169000.0
2010-06-15 14:40:00,26.04,26.06,26.03,26.05,141000.0,16.4312,16.4439,16.4249,16.4376,141000.0
2010-06-15 14:45:00,26.05,26.06,26.04,26.05,75800.0,16.4376,16.4439,16.4312,16.4376,75800.0
2010-06-15 14:50:00,26.05,26.05,26.04,26.05,149800.0,16.4376,16.4376,16.4312,16.4376,149800.0
2010-06-15 14:55:00,26.05,26.05,26.04,26.04,72400.0,16.4376,16.4376,16.4312,16.4312,72400.0
2010-06-15 15:00:00,26.04,26.05,26.03,26.03,119400.0,16.4312,16.4376,16.4249,16.4249,119400.0
2010-06-15 15:05:00,26.03,26.05,26.03,26.04,172400.0,16.4249,16.4376,16.4249,16.4312,172400.0
2010-06-15 15:10:00,26.04,26.04,26.01,26.02,172400.0,16.4312,16.4312,16.4123,16.4186,172400.0
2010-06-15 15:15:00,26.02,26.05,26.01,26.04,159200.0,16.4186,16.4376,16.4123,16.4312,159200.0
2010-06-15 15:20:00,26.04,26.04,26.02,26.04,204800.0,16.4312,16.4312,16.4186,16.4312,204800.0
2010-06-15 15:25:00,26.04,26.05,26.04,26.04,136400.0,16.4312,16.4376,16.4312,16.4312,136400.0
2010-06-15 15:30:00,26.04,26.05,26.02,26.02,136000.0,16.4312,16.4376,16.4186,16.4186,136000.0
2010-06-15 15:35:00,26.03,26.07,26.02,26.07,465200.0,16.4249,16.4502,16.4186,16.4502,465200.0
2010-06-15 15:40:00,26.07,26.07,26.05,26.05,205200.0,16.4502,16.4502,16.4376,16.4376,205200.0
2010-06-15 15:45:00,26.05,26.06,26.03,26.05,467600.0,16.4376,16.4439,16.4249,16.4376,467600.0
2010-06-15 15:50:00,26.05,26.1,26.05,26.09,707800.0,16.4376,16.4691,16.4376,16.4628,707800.0
2010-06-15 15:55:00,26.09,26.1,26.06,26.1,961000.0,16.4628,16.4691,16.4439,16.4691,961000.0
2010-06-16 09:30:00,25.92,26.0,25.9,25.99,324600.0,16.3555,16.406,16.3429,16.3997,324600.0
2010-06-16 09:35:00,25.98,25.99,25.88,25.92,211800.0,16.3934,16.3997,16.3303,16.3555,211800.0
2010-06-16 09:40:00,25.92,25.95,25.89,25.9,227400.0,16.3555,16.3745,16.3366,16.3429,227400.0
2010-06-16 09:45:00,25.9,25.93,25.89,25.93,271000.0,16.3429,16.3618,16.3366,16.3618,271000.0
2010-06-16 09:50:00,25.93,25.97,25.92,25.97,196400.0,16.3618,16.3871,16.3555,16.3871,196400.0
2010-06-16 09:55:00,25.97,25.97,25.93,25.94,165400.0,16.3871,16.3871,16.3618,16.3681,165400.0
2010-06-16 10:00:00,25.94,25.95,25.93,25.95,187000.0,16.3681,16.3745,16.3618,16.3745,187000.0
2010-06-16 10:05:00,25.95,25.99,25.95,25.98,145800.0,16.3745,16.3997,16.3745,16.3934,145800.0
2010-06-16 10:10:00,25.98,25.99,25.93,25.94,258800.0,16.3934,16.3997,16.3618,16.3681,258800.0
2010-06-16 10:15:00,25.94,25.95,25.92,25.93,315800.0,16.3681,16.3745,16.3555,16.3618,315800.0
2010-06-16 10:20:00,25.93,25.95,25.92,25.93,211400.0,16.3618,16.3745,16.3555,16.3618,211400.0
2010-06-16 10:25:00,25.93,26.0,25.93,25.99,287400.0,16.3618,16.406,16.3618,16.3997,287400.0
2010-06-16 10:30:00,25.99,26.02,25.98,26.01,241600.0,16.3997,16.4186,16.3934,16.4123,241600.0
2010-06-16 10:35:00,26.01,26.05,26.01,26.03,218400.0,16.4123,16.4376,16.4123,16.4249,218400.0
2010-06-16 10:40:00,26.03,26.05,26.03,26.04,130000.0,16.4249,16.4376,16.4249,16.4312,130000.0
2010-06-16 10:45:00,26.04,26.05,26.04,26.05,111600.0,16.4312,16.4376,16.4312,16.4376,111600.0
2010-06-16 10:50:00,26.04,26.05,26.03,26.05,120000.0,16.4312,16.4376,16.4249,16.4376,120000.0
2010-06-16 10:55:00,26.05,26.08,26.04,26.07,218400.0,16.4376,16.4565,16.4312,16.4502,218400.0
2010-06-16 11:00:00,26.07,26.09,26.07,26.07,138600.0,16.4502,16.4628,16.4502,16.4502,138600.0
2010-06-16 11:05:00,26.08,26.09,26.04,26.05,143400.0,16.4565,16.4628,16.4312,16.4376,143400.0
2010-06-16 11:10:00,26.05,26.05,26.03,26.04,120600.0,16.4376,16.4376,16.4249,16.4312,120600.0
2010-06-16 11:15:00,26.04,26.04,26.02,26.04,125600.0,16.4312,16.4312,16.4186,16.4312,125600.0
2010-06-16 11:20:00,26.04,26.04,26.0,26.0,219200.0,16.4312,16.4312,16.406,16.406,219200.0
2010-06-16 11:25:00,26.0,26.0,25.98,26.0,212800.0,16.406,16.406,16.3934,16.406,212800.0
2010-06-16 11:30:00,26.0,26.0,25.98,25.98,129800.0,16.406,16.406,16.3934,16.3934,129800.0
2010-06-16 11:35:00,25.98,26.02,25.98,26.0,133200.0,16.3934,16.4186,16.3934,16.406,133200.0
2010-06-16 11:40:00,26.0,26.01,25.99,26.0,91800.0,16.406,16.4123,16.3997,16.406,91800.0
2010-06-16 11:45:00,26.0,26.02,25.99,26.01,79000.0,16.406,16.4186,16.3997,16.4123,79000.0
2010-06-16 11:50:00,26.01,26.04,26.0,26.0,133400.0,16.4123,16.4312,16.406,16.406,133400.0
2010-06-16 11:55:00,26.0,26.02,25.98,26.0,161800.0,16.406,16.4186,16.3934,16.406,161800.0
2010-06-16 12:00:00,26.0,26.1,26.0,26.08,168800.0,16.406,16.4691,16.406,16.4565,168800.0
2010-06-16 12:05:00,26.08,26.11,26.07,26.11,111600.0,16.4565,16.4754,16.4502,16.4754,111600.0
2010-06-16 12:10:00,26.11,26.12,26.08,26.08,114000.0,16.4754,16.4817,16.4565,16.4565,114000.0
2010-06-16 12:15:00,26.08,26.09,26.07,26.09,106400.0,16.4565,16.4628,16.4502,16.4628,106400.0
2010-06-16 12:20:00,26.09,26.11,26.08,26.1,84800.0,16.4628,16.4754,16.4565,16.4691,84800.0
2010-06-16 12:25:00,26.11,26.11,26.07,26.08,63000.0,16.4754,16.4754,16.4502,16.4565,63000.0
2010-06-16 12:30:00,26.08,26.08,26.04,26.05,122200.0,16.4565,16.4565,16.4312,16.4376,122200.0
2010-06-16 12:35:00,26.05,26.05,26.03,26.04,51000.0,16.4376,16.4376,16.4249,16.4312,51000.0
2010-06-16 12:40:00,26.04,26.04,26.02,26.03,134600.0,16.4312,16.4312,16.4186,16.4249,134600.0
2010-06-16 12:45:00,26.04,26.06,26.02,26.04,93200.0,16.4312,16.4439,16.4186,16.4312,93200.0
2010-06-16 12:50:00,26.05,26.07,26.04,26.05,82400.0,16.4376,16.4502,16.4312,16.4376,82400.0
2010-06-16 12:55:00,26.05,26.08,26.05,26.08,65600.0,16.4376,16.4565,16.4376,16.4565,65600.0
2010-06-16 13:00:00,26.08,26.09,26.06,26.09,81600.0,16.4565,16.4628,16.4439,16.4628,81600.0
2010-06-16 13:05:00,26.09,26.1,26.08,26.09,84400.0,16.4628,16.4691,16.4565,16.4628,84400.0
2010-06-16 13:10:00,26.09,26.1,26.07,26.08,79400.0,16.4628,16.4691,16.4502,16.4565,79400.0
2010-06-16 13:15:00,26.08,26.1,26.06,26.08,85000.0,16.4565,16.4691,16.4439,16.4565,85000.0
2010-06-16 13:20:00,26.08,26.11,26.08,26.1,97400.0,16.4565,16.4754,16.4565,16.4691,97400.0
2010-06-16 13:25:00,26.1,26.12,26.09,26.11,76000.0,16.4691,16.4817,16.4628,16.4754,76000.0
2010-06-16 13:30:00,26.12,26.12,26.11,26.12,84800.0,16.4817,16.4817,16.4754,16.4817,84800.0
2010-06-16 13:35:00,26.12,26.13,26.11,26.13,98000.0,16.4817,16.488,16.4754,16.488,98000.0
2010-06-16 13:40:00,26.13,26.13,26.11,26.11,104800.0,16.488,16.488,16.4754,16.4754,104800.0
2010-06-16 13:45:00,26.11,26.14,26.11,26.14,69600.0,16.4754,16.4943,16.4754,16.4943,69600.0
2010-06-16 13:50:00,26.14,26.16,26.13,26.13,106600.0,16.4943,16.507,16.488,16.488,106600.0
2010-06-16 13:55:00,26.13,26.13,26.11,26.11,147200.0,16.488,16.488,16.4754,16.4754,147200.0
2010-06-16 14:00:00,26.12,26.16,26.11,26.15,158200.0,16.4817,16.507,16.4754,16.5007,158200.0
2010-06-16 14:05:00,26.15,26.17,26.14,26.16,119800.0,16.5007,16.5133,16.4943,16.507,119800.0
2010-06-16 14:10:00,26.16,26.16,26.14,26.15,84200.0,16.507,16.507,16.4943,16.5007,84200.0
2010-06-16 14:15:00,26.14,26.16,26.14,26.16,90400.0,16.4943,16.507,16.4943,16.507,90400.0
2010-06-16 14:20:00,26.16,26.17,26.13,26.13,127800.0,16.507,16.5133,16.488,16.488,127800.0
2010-06-16 14:25:00,26.13,26.16,26.13,26.15,103800.0,16.488,16.507,16.488,16.5007,103800.0
2010-06-16 14:30:00,26.15,26.18,26.15,26.16,238600.0,16.5007,16.5196,16.5007,16.507,238600.0
2010-06-16 14:35:00,26.16,26.17,26.14,26.15,133000.0,16.507,16.5133,16.4943,16.5007,133000.0
2010-06-16 14:40:00,26.14,26.17,26.13,26.16,145000.0,16.4943,16.5133,16.488,16.507,145000.0
2010-06-16 14:45:00,26.15,26.2,26.15,26.18,179800.0,16.5007,16.5322,16.5007,16.5196,179800.0
2010-06-16 14:50:00,26.18,26.19,26.15,26.18,221600.0,16.5196,16.5259,16.5007,16.5196,221600.0
2010-06-16 14:55:00,26.18,26.21,26.17,26.2,365000.0,16.5196,16.5385,16.5133,16.5322,365000.0
2010-06-16 15:00:00,26.2,26.2,26.17,26.18,288600.0,16.5322,16.5322,16.5133,16.5196,288600.0
2010-06-16 15:05:00,26.18,26.22,26.18,26.18,273600.0,16.5196,16.5448,16.5196,16.5196,273600.0
2010-06-16 15:10:00,26.18,26.21,26.18,26.2,175600.0,16.5196,16.5385,16.5196,16.5322,175600.0
2010-06-16 15:15:00,26.2,26.21,26.16,26.16,209000.0,16.5322,16.5385,16.507,16.507,209000.0
2010-06-16 15:20:00,26.16,26.18,26.13,26.13,443600.0,16.507,16.5196,16.488,16.488,443600.0
2010-06-16 15:25:00,26.14,26.18,26.13,26.15,197000.0,16.4943,16.5196,16.488,16.5007,197000.0
2010-06-16 15:30:00,26.15,26.16,26.14,26.16,289000.0,16.5007,16.507,16.4943,16.507,289000.0
2010-06-16 15:35:00,26.16,26.16,26.14,26.15,328200.0,16.507,16.507,16.4943,16.5007,328200.0
2010-06-16 15:40:00,26.15,26.17,26.13,26.14,417000.0,16.5007,16.5133,16.488,16.4943,417000.0
2010-06-16 15:45:00,26.14,26.2,26.13,26.18,434400.0,16.4943,16.5322,16.488,16.5196,434400.0
2010-06-16 15:50:00,26.18,26.19,26.16,26.17,642200.0,16.5196,16.5259,16.507,16.5133,642200.0
2010-06-16 15:55:00,26.16,26.22,26.16,26.2,1003200.0,16.507,16.5448,16.507,16.5322,1003200.0
2010-06-17 09:30:00,26.25,26.35,26.22,26.3,305400.0,16.5638,16.6269,16.5448,16.5953,305400.0
2010-06-17 09:35:00,26.28,26.31,26.23,26.24,224200.0,16.5827,16.6016,16.5511,16.5574,224200.0
2010-06-17 09:40:00,26.24,26.28,26.2,26.2,175400.0,16.5574,16.5827,16.5322,16.5322,175400.0
2010-06-17 09:45:00,26.2,26.22,26.17,26.17,205600.0,16.5322,16.5448,16.5133,16.5133,205600.0
2010-06-17 09:50:00,26.17,26.23,26.16,26.2,186200.0,16.5133,16.5511,16.507,16.5322,186200.0
2010-06-17 09:55:00,26.2,26.22,26.17,26.18,165600.0,16.5322,16.5448,16.5133,16.5196,165600.0
2010-06-17 10:00:00,26.17,26.18,26.08,26.15,500000.0,16.5133,16.5196,16.4565,16.5007,500000.0
2010-06-17 10:05:00,26.14,26.17,26.12,26.15,218800.0,16.4943,16.5133,16.4817,16.5007,218800.0
2010-06-17 10:10:00,26.15,26.16,26.08,26.11,146600.0,16.5007,16.507,16.4565,16.4754,146600.0
2010-06-17 10:15:00,26.11,26.11,26.08,26.11,159400.0,16.4754,16.4754,16.4565,16.4754,159400.0
2010-06-17 10:20:00,26.11,26.11,26.08,26.09,189200.0,16.4754,16.4754,16.4565,16.4628,189200.0
2010-06-17 10:25:00,26.09,26.11,26.05,26.11,252600.0,16.4628,16.4754,16.4376,16.4754,252600.0
2010-06-17 10:30:00,26.11,26.11,26.07,26.07,197000.0,16.4754,16.4754,16.4502,16.4502,197000.0
2010-06-17 10:35:00,26.07,26.09,26.05,26.07,225600.0,16.4502,16.4628,16.4376,16.4502,225600.0
2010-06-17 10:40:00,26.07,26.11,26.07,26.08,163200.0,16.4502,16.4754,16.4502,16.4565,163200.0
2010-06-17 10:45:00,26.08,26.1,26.05,26.1,123800.0,16.4565,16.4691,16.4376,16.4691,123800.0
2010-06-17 10:50:00,26.1,26.1,26.07,26.08,87400.0,16.4691,16.4691,16.4502,16.4565,87400.0
2010-06-17 10:55:00,26.09,26.1,26.07,26.08,89200.0,16.4628,16.4691,16.4502,16.4565,89200.0
2010-06-17 11:00:00,26.08,26.1,26.05,26.08,158200.0,16.4565,16.4691,16.4376,16.4565,158200.0
2010-06-17 11:05:00,26.08,26.08,26.05,26.06,277400.0,16.4565,16.4565,16.4376,16.4439,277400.0
2010-06-17 11:10:00,26.06,26.08,26.04,26.05,202200.0,16.4439,16.4565,16.4312,16.4376,202200.0
2010-06-17 11:15:00,26.05,26.06,26.02,26.03,394800.0,16.4376,16.4439,16.4186,16.4249,394800.0
2010-06-17 11:20:00,26.02,26.06,26.02,26.06,127000.0,16.4186,16.4439,16.4186,16.4439,127000.0
2010-06-17 11:25:00,26.06,26.06,26.03,26.04,205800.0,16.4439,16.4439,16.4249,16.4312,205800.0
2010-06-17 11:30:00,26.04,26.06,26.03,26.05,201000.0,16.4312,16.4439,16.4249,16.4376,201000.0
2010-06-17 11:35:00,26.05,26.07,26.03,26.04,599000.0,16.4376,16.4502,16.4249,16.4312,599000.0
2010-06-17 11:40:00,26.04,26.06,26.03,26.05,326400.0,16.4312,16.4439,16.4249,16.4376,326400.0
2010-06-17 11:45:00,26.04,26.05,26.03,26.04,97600.0,16.4312,16.4376,16.4249,16.4312,97600.0
2010-06-17 11:50:00,26.04,26.07,26.04,26.07,56000.0,16.4312,16.4502,16.4312,16.4502,56000.0
2010-06-17 11:55:00,26.07,26.08,26.05,26.05,102200.0,16.4502,16.4565,16.4376,16.4376,102200.0
2010-06-17 12:00:00,26.05,26.08,26.05,26.06,107800.0,16.4376,16.4565,16.4376,16.4439,107800.0
2010-06-17 12:05:00,26.06,26.08,26.06,26.07,70400.0,16.4439,16.4565,16.4439,16.4502,70400.0
2010-06-17 12:10:00,26.07,26.1,26.07,26.09,133000.0,16.4502,16.4691,16.4502,16.4628,133000.0
2010-06-17 12:15:00,26.09,26.11,26.09,26.1,74800.0,16.4628,16.4754,16.4628,16.4691,74800.0
2010-06-17 12:20:00,26.1,26.1,26.08,26.09,103200.0,16.4691,16.4691,16.4565,16.4628,103200.0
2010-06-17 12:25:00,26.09,26.11,26.04,26.04,151000.0,16.4628,16.4754,16.4312,16.4312,151000.0
2010-06-17 12:30:00,26.05,26.07,26.04,26.07,66000.0,16.4376,16.4502,16.4312,16.4502,66000.0
2010-06-17 12:35:00,26.07,26.07,26.04,26.06,75800.0,16.4502,16.4502,16.4312,16.4439,75800.0
2010-06-17 12:40:00,26.07,26.08,26.05,26.05,72600.0,16.4502,16.4565,16.4376,16.4376,72600.0
2010-06-17 12:45:00,26.05,26.05,26.02,26.02,212600.0,16.4376,16.4376,16.4186,16.4186,212600.0
2010-06-17 12:50:00,26.03,26.06,26.02,26.04,51200.0,16.4249,16.4439,16.4186,16.4312,51200.0
2010-06-17 12:55:00,26.05,26.07,26.03,26.06,86200.0,16.4376,16.4502,16.4249,16.4439,86200.0
2010-06-17 13:00:00,26.06,26.07,26.03,26.06,82000.0,16.4439,16.4502,16.4249,16.4439,82000.0
2010-06-17 13:05:00,26.06,26.07,26.05,26.06,85000.0,16.4439,16.4502,16.4376,16.4439,85000.0
2010-06-17 13:10:00,26.06,26.07,26.05,26.06,86000.0,16.4439,16.4502,16.4376,16.4439,86000.0
2010-06-17 13:15:00,26.06,26.1,26.06,26.07,135800.0,16.4439,16.4691,16.4439,16.4502,135800.0
2010-06-17 13:20:00,26.07,26.08,26.06,26.08,80000.0,16.4502,16.4565,16.4439,16.4565,80000.0
2010-06-17 13:25:00,26.07,26.09,26.06,26.08,137600.0,16.4502,16.4628,16.4439,16.4565,137600.0
2010-06-17 13:30:00,26.09,26.09,26.07,26.08,70000.0,16.4628,16.4628,16.4502,16.4565,70000.0
2010-06-17 13:35:00,26.08,26.09,26.08,26.09,54000.0,16.4565,16.4628,16.4565,16.4628,54000.0
2010-06-17 13:40:00,26.09,26.1,26.08,26.09,80600.0,16.4628,16.4691,16.4565,16.4628,80600.0
2010-06-17 13:45:00,26.09,26.11,26.08,26.1,84400.0,16.4628,16.4754,16.4565,16.4691,84400.0
2010-06-17 13:50:00,26.1,26.12,26.09,26.12,122600.0,16.4691,16.4817,16.4628,16.4817,122600.0
2010-06-17 13:55:00,26.12,26.13,26.11,26.13,200600.0,16.4817,16.488,16.4754,16.488,200600.0
2010-06-17 14:00:00,26.13,26.13,26.12,26.12,138800.0,16.488,16.488,16.4817,16.4817,138800.0
2010-06-17 14:05:00,26.12,26.15,26.12,26.12,168200.0,16.4817,16.5007,16.4817,16.4817,168200.0
2010-06-17 14:10:00,26.13,26.13,26.1,26.1,120000.0,16.488,16.488,16.4691,16.4691,120000.0
2010-06-17 14:15:00,26.11,26.13,26.1,26.13,76000.0,16.4754,16.488,16.4691,16.488,76000.0
2010-06-17 14:20:00,26.12,26.13,26.11,26.13,115200.0,16.4817,16.488,16.4754,16.488,115200.0
2010-06-17 14:25:00,26.13,26.13,26.1,26.1,134400.0,16.488,16.488,16.4691,16.4691,134400.0
2010-06-17 14:30:00,26.1,26.11,26.08,26.11,100400.0,16.4691,16.4754,16.4565,16.4754,100400.0
2010-06-17 14:35:00,26.11,26.13,26.11,26.11,80800.0,16.4754,16.488,16.4754,16.4754,80800.0
2010-06-17 14:40:00,26.12,26.12,26.08,26.08,139400.0,16.4817,16.4817,16.4565,16.4565,139400.0
2010-06-17 14:45:00,26.09,26.11,26.08,26.1,111400.0,16.4628,16.4754,16.4565,16.4691,111400.0
2010-06-17 14:50:00,26.1,26.11,26.09,26.1,135200.0,16.4691,16.4754,16.4628,16.4691,135200.0
2010-06-17 14:55:00,26.1,26.14,26.1,26.12,251400.0,16.4691,16.4943,16.4691,16.4817,251400.0
2010-06-17 15:00:00,26.12,26.12,26.07,26.09,239800.0,16.4817,16.4817,16.4502,16.4628,239800.0
2010-06-17 15:05:00,26.09,26.11,26.09,26.09,160200.0,16.4628,16.4754,16.4628,16.4628,160200.0
2010-06-17 15:10:00,26.09,26.11,26.06,26.06,158400.0,16.4628,16.4754,16.4439,16.4439,158400.0
2010-06-17 15:15:00,26.06,26.1,26.05,26.09,255600.0,16.4439,16.4691,16.4376,16.4628,255600.0
2010-06-17 15:20:00,26.09,26.11,26.08,26.11,161000.0,16.4628,16.4754,16.4565,16.4754,161000.0
2010-06-17 15:25:00,26.11,26.11,26.08,26.09,170600.0,16.4754,16.4754,16.4565,16.4628,170600.0
2010-06-17 15:30:00,26.09,26.14,26.09,26.12,358000.0,16.4628,16.4943,16.4628,16.4817,358000.0
2010-06-17 15:35:00,26.12,26.15,26.12,26.14,390200.0,16.4817,16.5007,16.4817,16.4943,390200.0
2010-06-17 15:40:00,26.14,26.18,26.14,26.15,412600.0,16.4943,16.5196,16.4943,16.5007,412600.0
2010-06-17 15:45:00,26.15,26.18,26.15,26.18,1223400.0,16.5007,16.5196,16.5007,16.5196,1223400.0
2010-06-17 15:50:00,26.18,26.2,26.17,26.18,1124600.0,16.5196,16.5322,16.5133,16.5196,1124600.0
2010-06-17 15:55:00,26.18,26.22,26.18,26.18,1540600.0,16.5196,16.5448,16.5196,16.5196,1540600.0
2010-06-18 09:30:00,26.2,26.27,26.14,26.25,8347200.0,16.5322,16.5764,16.4943,16.5638,8347200.0
2010-06-18 09:35:00,26.25,26.25,26.16,26.16,487600.0,16.5638,16.5638,16.507,16.507,487600.0
2010-06-18 09:40:00,26.16,26.21,26.15,26.18,253000.0,16.507,16.5385,16.5007,16.5196,253000.0
2010-06-18 09:45:00,26.18,26.25,26.17,26.24,587600.0,16.5196,16.5638,16.5133,16.5574,587600.0
2010-06-18 09:50:00,26.24,26.25,26.24,26.25,331000.0,16.5574,16.5638,16.5574,16.5638,331000.0
2010-06-18 09:55:00,26.25,26.26,26.23,26.24,564800.0,16.5638,16.5701,16.5511,16.5574,564800.0
2010-06-18 10:00:00,26.24,26.25,26.24,26.24,321200.0,16.5574,16.5638,16.5574,16.5574,321200.0
2010-06-18 10:05:00,26.24,26.25,26.24,26.25,255200.0,16.5574,16.5638,16.5574,16.5638,255200.0
2010-06-18 10:10:00,26.25,26.28,26.25,26.25,394400.0,16.5638,16.5827,16.5638,16.5638,394400.0
2010-06-18 10:15:00,26.25,26.26,26.25,26.25,315800.0,16.5638,16.5701,16.5638,16.5638,315800.0
2010-06-18 10:20:00,26.25,26.27,26.24,26.25,540600.0,16.5638,16.5764,16.5574,16.5638,540600.0
2010-06-18 10:25:00,26.25,26.29,26.25,26.27,302600.0,16.5638,16.589,16.5638,16.5764,302600.0
2010-06-18 10:30:00,26.27,26.3,26.27,26.29,264200.0,16.5764,16.5953,16.5764,16.589,264200.0
2010-06-18 10:35:00,26.28,26.33,26.28,26.29,360000.0,16.5827,16.6142,16.5827,16.589,360000.0
2010-06-18 10:40:00,26.29,26.32,26.28,26.31,580200.0,16.589,16.6079,16.5827,16.6016,580200.0
2010-06-18 10:45:00,26.31,26.32,26.3,26.32,121200.0,16.6016,16.6079,16.5953,16.6079,121200.0
2010-06-18 10:50:00,26.32,26.33,26.31,26.32,145800.0,16.6079,16.6142,16.6016,16.6079,145800.0
2010-06-18 10:55:00,26.32,26.35,26.32,26.35,184200.0,16.6079,16.6269,16.6079,16.6269,184200.0
2010-06-18 11:00:00,26.35,26.35,26.31,26.32,189000.0,16.6269,16.6269,16.6016,16.6079,189000.0
2010-06-18 11:05:00,26.31,26.33,26.31,26.32,200600.0,16.6016,16.6142,16.6016,16.6079,200600.0
2010-06-18 11:10:00,26.32,26.33,26.32,26.33,286000.0,16.6079,16.6142,16.6079,16.6142,286000.0
2010-06-18 11:15:00,26.33,26.34,26.33,26.33,139800.0,16.6142,16.6205,16.6142,16.6142,139800.0
2010-06-18 11:20:00,26.34,26.34,26.33,26.34,618400.0,16.6205,16.6205,16.6142,16.6205,618400.0
2010-06-18 11:25:00,26.34,26.36,26.32,26.36,311600.0,16.6205,16.6332,16.6079,16.6332,311600.0
2010-06-18 11:30:00,26.36,26.36,26.35,26.35,106400.0,16.6332,16.6332,16.6269,16.6269,106400.0
2010-06-18 11:35:00,26.35,26.35,26.32,26.33,220200.0,16.6269,16.6269,16.6079,16.6142,220200.0
2010-06-18 11:40:00,26.33,26.33,26.29,26.31,240800.0,16.6142,16.6142,16.589,16.6016,240800.0
2010-06-18 11:45:00,26.3,26.31,26.29,26.29,103600.0,16.5953,16.6016,16.589,16.589,103600.0
2010-06-18 11:50:00,26.3,26.3,26.29,26.29,121600.0,16.5953,16.5953,16.589,16.589,121600.0
2010-06-18 11:55:00,26.29,26.3,26.29,26.3,62200.0,16.589,16.5953,16.589,16.5953,62200.0
2010-06-18 12:00:00,26.3,26.34,26.3,26.31,680400.0,16.5953,16.6205,16.5953,16.6016,680400.0
2010-06-18 12:05:00,26.31,26.33,26.29,26.32,166600.0,16.6016,16.6142,16.589,16.6079,166600.0
2010-06-18 12:10:00,26.32,26.33,26.31,26.33,71000.0,16.6079,16.6142,16.6016,16.6142,71000.0
2010-06-18 12:15:00,26.33,26.34,26.32,26.32,63800.0,16.6142,16.6205,16.6079,16.6079,63800.0
2010-06-18 12:20:00,26.32,26.32,26.27,26.3,208600.0,16.6079,16.6079,16.5764,16.5953,208600.0
2010-06-18 12:25:00,26.3,26.32,26.28,26.29,78400.0,16.5953,16.6079,16.5827,16.589,78400.0
2010-06-18 12:30:00,26.29,26.3,26.25,26.27,105600.0,16.589,16.5953,16.5638,16.5764,105600.0
2010-06-18 12:35:00,26.27,26.28,26.24,26.25,82800.0,16.5764,16.5827,16.5574,16.5638,82800.0
2010-06-18 12:40:00,26.25,26.29,26.24,26.27,242000.0,16.5638,16.589,16.5574,16.5764,242000.0
2010-06-18 12:45:00,26.28,26.28,26.25,26.25,101000.0,16.5827,16.5827,16.5638,16.5638,101000.0
2010-06-18 12:50:00,26.26,26.26,26.25,26.25,61800.0,16.5701,16.5701,16.5638,16.5638,61800.0
2010-06-18 12:55:00,26.25,26.26,26.23,26.24,102800.0,16.5638,16.5701,16.5511,16.5574,102800.0
2010-06-18 13:00:00,26.24,26.26,26.24,26.25,114200.0,16.5574,16.5701,16.5574,16.5638,114200.0
2010-06-18 13:05:00,26.25,26.25,26.23,26.23,172200.0,16.5638,16.5638,16.5511,16.5511,172200.0
2010-06-18 13:10:00,26.23,26.25,26.23,26.24,83200.0,16.5511,16.5638,16.5511,16.5574,83200.0
2010-06-18 13:15:00,26.24,26.25,26.22,26.22,91400.0,16.5574,16.5638,16.5448,16.5448,91400.0
2010-06-18 13:20:00,26.23,26.24,26.22,26.23,56200.0,16.5511,16.5574,16.5448,16.5511,56200.0
2010-06-18 13:25:00,26.23,26.24,26.22,26.22,47200.0,16.5511,16.5574,16.5448,16.5448,47200.0
2010-06-18 13:30:00,26.23,26.23,26.21,26.23,106800.0,16.5511,16.5511,16.5385,16.5511,106800.0
2010-06-18 13:35:00,26.22,26.23,26.21,26.23,49800.0,16.5448,16.5511,16.5385,16.5511,49800.0
2010-06-18 13:40:00,26.23,26.25,26.23,26.24,134800.0,16.5511,16.5638,16.5511,16.5574,134800.0
2010-06-18 13:45:00,26.24,26.25,26.2,26.22,82000.0,16.5574,16.5638,16.5322,16.5448,82000.0
2010-06-18 13:50:00,26.22,26.23,26.2,26.22,77200.0,16.5448,16.5511,16.5322,16.5448,77200.0
2010-06-18 13:55:00,26.22,26.24,26.21,26.22,63200.0,16.5448,16.5574,16.5385,16.5448,63200.0
2010-06-18 14:00:00,26.22,26.24,26.21,26.23,82200.0,16.5448,16.5574,16.5385,16.5511,82200.0
2010-06-18 14:05:00,26.23,26.23,26.21,26.22,68800.0,16.5511,16.5511,16.5385,16.5448,68800.0
2010-06-18 14:10:00,26.22,26.25,26.22,26.23,165400.0,16.5448,16.5638,16.5448,16.5511,165400.0
2010-06-18 14:15:00,26.23,26.25,26.22,26.22,77200.0,16.5511,16.5638,16.5448,16.5448,77200.0
2010-06-18 14:20:00,26.22,26.24,26.21,26.22,106200.0,16.5448,16.5574,16.5385,16.5448,106200.0
2010-06-18 14:25:00,26.22,26.24,26.21,26.24,99600.0,16.5448,16.5574,16.5385,16.5574,99600.0
2010-06-18 14:30:00,26.24,26.24,26.23,26.24,125600.0,16.5574,16.5574,16.5511,16.5574,125600.0
2010-06-18 14:35:00,26.24,26.24,26.23,26.24,103800.0,16.5574,16.5574,16.5511,16.5574,103800.0
2010-06-18 14:40:00,26.24,26.25,26.22,26.23,137600.0,16.5574,16.5638,16.5448,16.5511,137600.0
2010-06-18 14:45:00,26.22,26.25,26.22,26.23,204600.0,16.5448,16.5638,16.5448,16.5511,204600.0
2010-06-18 14:50:00,26.24,26.24,26.23,26.23,71200.0,16.5574,16.5574,16.5511,16.5511,71200.0
2010-06-18 14:55:00,26.23,26.24,26.22,26.23,187800.0,16.5511,16.5574,16.5448,16.5511,187800.0
2010-06-18 15:00:00,26.23,26.24,26.22,26.22,329200.0,16.5511,16.5574,16.5448,16.5448,329200.0
2010-06-18 15:05:00,26.22,26.22,26.18,26.18,259200.0,16.5448,16.5448,16.5196,16.5196,259200.0
2010-06-18 15:10:00,26.18,26.2,26.17,26.19,279400.0,16.5196,16.5322,16.5133,16.5259,279400.0
2010-06-18 15:15:00,26.18,26.19,26.16,26.17,145200.0,16.5196,16.5259,16.507,16.5133,145200.0
2010-06-18 15:20:00,26.16,26.18,26.16,26.17,186600.0,16.507,16.5196,16.507,16.5133,186600.0
2010-06-18 15:25:00,26.17,26.2,26.17,26.2,142400.0,16.5133,16.5322,16.5133,16.5322,142400.0
2010-06-18 15:30:00,26.19,26.2,26.16,26.16,114600.0,16.5259,16.5322,16.507,16.507,114600.0
2010-06-18 15:35:00,26.16,26.17,26.16,26.16,202400.0,16.507,16.5133,16.507,16.507,202400.0
2010-06-18 15:40:00,26.16,26.17,26.14,26.14,332800.0,16.507,16.5133,16.4943,16.4943,332800.0
2010-06-18 15:45:00,26.14,26.15,26.13,26.14,299600.0,16.4943,16.5007,16.488,16.4943,299600.0
2010-06-18 15:50:00,26.15,26.16,26.14,26.16,389600.0,16.5007,16.507,16.4943,16.507,389600.0
2010-06-18 15:55:00,26.16,26.18,26.15,26.16,849200.0,16.507,16.5196,16.5007,16.507,849200.0
2010-06-21 09:30:00,26.41,26.49,26.41,26.48,574600.0,16.6647,16.7152,16.6647,16.7089,574600.0
2010-06-21 09:35:00,26.48,26.49,26.37,26.38,352400.0,16.7089,16.7152,16.6395,16.6458,352400.0
2010-06-21 09:40:00,26.38,26.38,26.28,26.31,359800.0,16.6458,16.6458,16.5827,16.6016,359800.0
2010-06-21 09:45:00,26.31,26.34,26.27,26.33,299800.0,16.6016,16.6205,16.5764,16.6142,299800.0
2010-06-21 09:50:00,26.33,26.36,26.3,26.32,580000.0,16.6142,16.6332,16.5953,16.6079,580000.0
2010-06-21 09:55:00,26.32,26.39,26.32,26.38,224400.0,16.6079,16.6521,16.6079,16.6458,224400.0
2010-06-21 10:00:00,26.38,26.44,26.38,26.41,475200.0,16.6458,16.6836,16.6458,16.6647,475200.0
2010-06-21 10:05:00,26.41,26.41,26.35,26.38,228200.0,16.6647,16.6647,16.6269,16.6458,228200.0
2010-06-21 10:10:00,26.37,26.4,26.36,26.4,260400.0,16.6395,16.6584,16.6332,16.6584,260400.0
2010-06-21 10:15:00,26.4,26.41,26.38,26.38,204200.0,16.6584,16.6647,16.6458,16.6458,204200.0
2010-06-21 10:20:00,26.38,26.39,26.35,26.36,460000.0,16.6458,16.6521,16.6269,16.6332,460000.0
2010-06-21 10:25:00,26.36,26.37,26.35,26.36,213400.0,16.6332,16.6395,16.6269,16.6332,213400.0
2010-06-21 10:30:00,26.36,26.39,26.35,26.39,346000.0,16.6332,16.6521,16.6269,16.6521,346000.0
2010-06-21 10:35:00,26.4,26.4,26.36,26.37,315400.0,16.6584,16.6584,16.6332,16.6395,315400.0
2010-06-21 10:40:00,26.37,26.4,26.37,26.4,90600.0,16.6395,16.6584,16.6395,16.6584,90600.0
2010-06-21 10:45:00,26.4,26.41,26.39,26.4,591800.0,16.6584,16.6647,16.6521,16.6584,591800.0
2010-06-21 10:50:00,26.4,26.4,26.36,26.39,270200.0,16.6584,16.6584,16.6332,16.6521,270200.0
2010-06-21 10:55:00,26.38,26.39,26.36,26.38,126600.0,16.6458,16.6521,16.6332,16.6458,126600.0
2010-06-21 11:00:00,26.38,26.41,26.37,26.41,493400.0,16.6458,16.6647,16.6395,16.6647,493400.0
2010-06-21 11:05:00,26.41,26.42,26.4,26.42,195200.0,16.6647,16.671,16.6584,16.671,195200.0
2010-06-21 11:10:00,26.41,26.42,26.4,26.41,81800.0,16.6647,16.671,16.6584,16.6647,81800.0
2010-06-21 11:15:00,26.4,26.41,26.4,26.4,137400.0,16.6584,16.6647,16.6584,16.6584,137400.0
2010-06-21 11:20:00,26.4,26.42,26.4,26.41,181000.0,16.6584,16.671,16.6584,16.6647,181000.0
2010-06-21 11:25:00,26.41,26.44,26.41,26.44,179600.0,16.6647,16.6836,16.6647,16.6836,179600.0
2010-06-21 11:30:00,26.45,26.46,26.43,26.43,168800.0,16.69,16.6963,16.6773,16.6773,168800.0
2010-06-21 11:35:00,26.43,26.43,26.42,26.43,121600.0,16.6773,16.6773,16.671,16.6773,121600.0
2010-06-21 11:40:00,26.43,26.46,26.42,26.45,156800.0,16.6773,16.6963,16.671,16.69,156800.0
2010-06-21 11:45:00,26.45,26.46,26.45,26.45,97800.0,16.69,16.6963,16.69,16.69,97800.0
2010-06-21 11:50:00,26.45,26.46,26.44,26.45,153600.0,16.69,16.6963,16.6836,16.69,153600.0
2010-06-21 11:55:00,26.46,26.46,26.45,26.46,96000.0,16.6963,16.6963,16.69,16.6963,96000.0
2010-06-21 12:00:00,26.45,26.46,26.45,26.45,164600.0,16.69,16.6963,16.69,16.69,164600.0
2010-06-21 12:05:00,26.45,26.45,26.44,26.45,321800.0,16.69,16.69,16.6836,16.69,321800.0
2010-06-21 12:10:00,26.45,26.45,26.43,26.45,166400.0,16.69,16.69,16.6773,16.69,166400.0
2010-06-21 12:15:00,26.45,26.45,26.43,26.43,33400.0,16.69,16.69,16.6773,16.6773,33400.0
2010-06-21 12:20:00,26.43,26.45,26.42,26.42,183400.0,16.6773,16.69,16.671,16.671,183400.0
2010-06-21 12:25:00,26.42,26.42,26.39,26.41,115600.0,16.671,16.671,16.6521,16.6647,115600.0
2010-06-21 12:30:00,26.41,26.43,26.41,26.43,122000.0,16.6647,16.6773,16.6647,16.6773,122000.0
2010-06-21 12:35:00,26.42,26.43,26.41,26.42,75200.0,16.671,16.6773,16.6647,16.671,75200.0
2010-06-21 12:40:00,26.42,26.44,26.42,26.43,124400.0,16.671,16.6836,16.671,16.6773,124400.0
2010-06-21 12:45:00,26.43,26.44,26.43,26.43,404800.0,16.6773,16.6836,16.6773,16.6773,404800.0
2010-06-21 12:50:00,26.43,26.43,26.4,26.41,311600.0,16.6773,16.6773,16.6584,16.6647,311600.0
2010-06-21 12:55:00,26.41,26.43,26.4,26.42,94600.0,16.6647,16.6773,16.6584,16.671,94600.0
2010-06-21 13:00:00,26.41,26.41,26.39,26.4,64000.0,16.6647,16.6647,16.6521,16.6584,64000.0
2010-06-21 13:05:00,26.41,26.42,26.4,26.41,96800.0,16.6647,16.671,16.6584,16.6647,96800.0
2010-06-21 13:10:00,26.41,26.43,26.41,26.42,63800.0,16.6647,16.6773,16.6647,16.671,63800.0
2010-06-21 13:15:00,26.42,26.42,26.4,26.4,89400.0,16.671,16.671,16.6584,16.6584,89400.0
2010-06-21 13:20:00,26.41,26.41,26.39,26.4,64000.0,16.6647,16.6647,16.6521,16.6584,64000.0
2010-06-21 13:25:00,26.4,26.4,26.38,26.38,59200.0,16.6584,16.6584,16.6458,16.6458,59200.0
2010-06-21 13:30:00,26.38,26.41,26.37,26.41,170600.0,16.6458,16.6647,16.6395,16.6647,170600.0
2010-06-21 13:35:00,26.41,26.41,26.39,26.4,293200.0,16.6647,16.6647,16.6521,16.6584,293200.0
2010-06-21 13:40:00,26.4,26.41,26.38,26.39,233600.0,16.6584,16.6647,16.6458,16.6521,233600.0
2010-06-21 13:45:00,26.38,26.38,26.36,26.36,161800.0,16.6458,16.6458,16.6332,16.6332,161800.0
2010-06-21 13:50:00,26.36,26.38,26.36,26.36,91800.0,16.6332,16.6458,16.6332,16.6332,91800.0
2010-06-21 13:55:00,26.36,26.37,26.33,26.34,115400.0,16.6332,16.6395,16.6142,16.6205,115400.0
2010-06-21 14:00:00,26.34,26.4,26.3,26.31,452400.0,16.6205,16.6584,16.5953,16.6016,452400.0
2010-06-21 14:05:00,26.31,26.34,26.31,26.33,157000.0,16.6016,16.6205,16.6016,16.6142,157000.0
2010-06-21 14:10:00,26.32,26.34,26.31,26.32,106600.0,16.6079,16.6205,16.6016,16.6079,106600.0
2010-06-21 14:15:00,26.32,26.38,26.32,26.36,241600.0,16.6079,16.6458,16.6079,16.6332,241600.0
2010-06-21 14:20:00,26.36,26.38,26.36,26.36,107200.0,16.6332,16.6458,16.6332,16.6332,107200.0
2010-06-21 14:25:00,26.36,26.36,26.34,26.35,128000.0,16.6332,16.6332,16.6205,16.6269,128000.0
2010-06-21 14:30:00,26.35,26.36,26.32,26.33,106400.0,16.6269,16.6332,16.6079,16.6142,106400.0
2010-06-21 14:35:00,26.33,26.35,26.32,26.34,99400.0,16.6142,16.6269,16.6079,16.6205,99400.0
2010-06-21 14:40:00,26.34,26.35,26.32,26.33,116400.0,16.6205,16.6269,16.6079,16.6142,116400.0
2010-06-21 14:45:00,26.33,26.36,26.32,26.35,113200.0,16.6142,16.6332,16.6079,16.6269,113200.0
2010-06-21 14:50:00,26.35,26.35,26.32,26.32,89800.0,16.6269,16.6269,16.6079,16.6079,89800.0
2010-06-21 14:55:00,26.33,26.33,26.3,26.31,82600.0,16.6142,16.6142,16.5953,16.6016,82600.0
2010-06-21 15:00:00,26.3,26.31,26.27,26.27,147600.0,16.5953,16.6016,16.5764,16.5764,147600.0
2010-06-21 15:05:00,26.28,26.29,26.26,26.28,157400.0,16.5827,16.589,16.5701,16.5827,157400.0
2010-06-21 15:10:00,26.27,26.28,26.24,26.25,213000.0,16.5764,16.5827,16.5574,16.5638,213000.0
2010-06-21 15:15:00,26.25,26.25,26.14,26.15,340200.0,16.5638,16.5638,16.4943,16.5007,340200.0
2010-06-21 15:20:00,26.14,26.18,26.14,26.17,236000.0,16.4943,16.5196,16.4943,16.5133,236000.0
2010-06-21 15:25:00,26.17,26.21,26.17,26.2,347000.0,16.5133,16.5385,16.5133,16.5322,347000.0
2010-06-21 15:30:00,26.2,26.21,26.18,26.2,125800.0,16.5322,16.5385,16.5196,16.5322,125800.0
2010-06-21 15:35:00,26.2,26.22,26.2,26.22,161800.0,16.5322,16.5448,16.5322,16.5448,161800.0
2010-06-21 15:40:00,26.21,26.22,26.18,26.21,345400.0,16.5385,16.5448,16.5196,16.5385,345400.0
2010-06-21 15:45:00,26.21,26.22,26.19,26.21,326800.0,16.5385,16.5448,16.5259,16.5385,326800.0
2010-06-21 15:50:00,26.2,26.22,26.18,26.2,484800.0,16.5322,16.5448,16.5196,16.5322,484800.0
2010-06-21 15:55:00,26.19,26.25,26.19,26.25,678200.0,16.5259,16.5638,16.5259,16.5638,678200.0
2010-06-22 09:30:00,26.23,26.42,26.23,26.39,389200.0,16.5511,16.671,16.5511,16.6521,389200.0
2010-06-22 09:35:00,26.39,26.44,26.36,26.43,293200.0,16.6521,16.6836,16.6332,16.6773,293200.0
2010-06-22 09:40:00,26.43,26.47,26.43,26.47,350200.0,16.6773,16.7026,16.6773,16.7026,350200.0
2010-06-22 09:45:00,26.47,26.47,26.45,26.47,228600.0,16.7026,16.7026,16.69,16.7026,228600.0
2010-06-22 09:50:00,26.47,26.47,26.4,26.41,229800.0,16.7026,16.7026,16.6584,16.6647,229800.0
2010-06-22 09:55:00,26.41,26.46,26.41,26.45,208600.0,16.6647,16.6963,16.6647,16.69,208600.0
2010-06-22 10:00:00,26.45,26.48,26.41,26.45,480400.0,16.69,16.7089,16.6647,16.69,480400.0
2010-06-22 10:05:00,26.45,26.47,26.43,26.46,218600.0,16.69,16.7026,16.6773,16.6963,218600.0
2010-06-22 10:10:00,26.46,26.49,26.46,26.48,378600.0,16.6963,16.7152,16.6963,16.7089,378600.0
2010-06-22 10:15:00,26.49,26.5,26.47,26.48,392400.0,16.7152,16.7215,16.7026,16.7089,392400.0
2010-06-22 10:20:00,26.48,26.5,26.47,26.5,357800.0,16.7089,16.7215,16.7026,16.7215,357800.0
2010-06-22 10:25:00,26.49,26.5,26.48,26.49,431600.0,16.7152,16.7215,16.7089,16.7152,431600.0
2010-06-22 10:30:00,26.5,26.5,26.47,26.48,527200.0,16.7215,16.7215,16.7026,16.7089,527200.0
2010-06-22 10:35:00,26.48,26.49,26.47,26.48,286800.0,16.7089,16.7152,16.7026,16.7089,286800.0
2010-06-22 10:40:00,26.48,26.49,26.47,26.48,423400.0,16.7089,16.7152,16.7026,16.7089,423400.0
2010-06-22 10:45:00,26.48,26.5,26.48,26.49,779600.0,16.7089,16.7215,16.7089,16.7152,779600.0
2010-06-22 10:50:00,26.49,26.5,26.48,26.49,306400.0,16.7152,16.7215,16.7089,16.7152,306400.0
2010-06-22 10:55:00,26.49,26.49,26.48,26.49,158800.0,16.7152,16.7152,16.7089,16.7152,158800.0
2010-06-22 11:00:00,26.49,26.5,26.48,26.48,338800.0,16.7152,16.7215,16.7089,16.7089,338800.0
2010-06-22 11:05:00,26.49,26.49,26.45,26.47,322000.0,16.7152,16.7152,16.69,16.7026,322000.0
2010-06-22 11:10:00,26.47,26.47,26.45,26.47,122000.0,16.7026,16.7026,16.69,16.7026,122000.0
2010-06-22 11:15:00,26.47,26.49,26.46,26.48,147000.0,16.7026,16.7152,16.6963,16.7089,147000.0
2010-06-22 11:20:00,26.48,26.49,26.46,26.47,120600.0,16.7089,16.7152,16.6963,16.7026,120600.0
2010-06-22 11:25:00,26.47,26.48,26.46,26.47,149400.0,16.7026,16.7089,16.6963,16.7026,149400.0
2010-06-22 11:30:00,26.48,26.49,26.46,26.47,367400.0,16.7089,16.7152,16.6963,16.7026,367400.0
2010-06-22 11:35:00,26.47,26.49,26.47,26.49,280600.0,16.7026,16.7152,16.7026,16.7152,280600.0
2010-06-22 11:40:00,26.49,26.49,26.48,26.49,168800.0,16.7152,16.7152,16.7089,16.7152,168800.0
2010-06-22 11:45:00,26.49,26.5,26.49,26.49,163800.0,16.7152,16.7215,16.7152,16.7152,163800.0
2010-06-22 11:50:00,26.49,26.5,26.48,26.48,133400.0,16.7152,16.7215,16.7089,16.7089,133400.0
2010-06-22 11:55:00,26.48,26.5,26.48,26.49,176200.0,16.7089,16.7215,16.7089,16.7152,176200.0
2010-06-22 12:00:00,26.49,26.5,26.48,26.49,154800.0,16.7152,16.7215,16.7089,16.7152,154800.0
2010-06-22 12:05:00,26.49,26.49,26.46,26.48,102400.0,16.7152,16.7152,16.6963,16.7089,102400.0
2010-06-22 12:10:00,26.48,26.49,26.48,26.49,79000.0,16.7089,16.7152,16.7089,16.7152,79000.0
2010-06-22 12:15:00,26.49,26.49,26.48,26.49,101200.0,16.7152,16.7152,16.7089,16.7152,101200.0
2010-06-22 12:20:00,26.49,26.49,26.48,26.49,110800.0,16.7152,16.7152,16.7089,16.7152,110800.0
2010-06-22 12:25:00,26.49,26.5,26.48,26.5,267600.0,16.7152,16.7215,16.7089,16.7215,267600.0
2010-06-22 12:30:00,26.5,26.54,26.5,26.52,684800.0,16.7215,16.7467,16.7215,16.7341,684800.0
2010-06-22 12:35:00,26.52,26.53,26.49,26.5,184800.0,16.7341,16.7404,16.7152,16.7215,184800.0
2010-06-22 12:40:00,26.51,26.52,26.48,26.5,130600.0,16.7278,16.7341,16.7089,16.7215,130600.0
2010-06-22 12:45:00,26.49,26.51,26.49,26.5,144400.0,16.7152,16.7278,16.7152,16.7215,144400.0
2010-06-22 12:50:00,26.49,26.5,26.48,26.5,131400.0,16.7152,16.7215,16.7089,16.7215,131400.0
2010-06-22 12:55:00,26.5,26.5,26.48,26.49,66200.0,16.7215,16.7215,16.7089,16.7152,66200.0
2010-06-22 13:00:00,26.49,26.5,26.47,26.5,95200.0,16.7152,16.7215,16.7026,16.7215,95200.0
2010-06-22 13:05:00,26.5,26.51,26.48,26.5,94400.0,16.7215,16.7278,16.7089,16.7215,94400.0
2010-06-22 13:10:00,26.5,26.51,26.5,26.5,81800.0,16.7215,16.7278,16.7215,16.7215,81800.0
2010-06-22 13:15:00,26.5,26.51,26.5,26.5,89600.0,16.7215,16.7278,16.7215,16.7215,89600.0
2010-06-22 13:20:00,26.5,26.51,26.49,26.5,160600.0,16.7215,16.7278,16.7152,16.7215,160600.0
2010-06-22 13:25:00,26.5,26.51,26.46,26.47,162400.0,16.7215,16.7278,16.6963,16.7026,162400.0
2010-06-22 13:30:00,26.47,26.47,26.43,26.44,138800.0,16.7026,16.7026,16.6773,16.6836,138800.0
2010-06-22 13:35:00,26.45,26.46,26.44,26.45,66400.0,16.69,16.6963,16.6836,16.69,66400.0
2010-06-22 13:40:00,26.45,26.48,26.43,26.46,161400.0,16.69,16.7089,16.6773,16.6963,161400.0
2010-06-22 13:45:00,26.46,26.5,26.45,26.48,110000.0,16.6963,16.7215,16.69,16.7089,110000.0
2010-06-22 13:50:00,26.48,26.49,26.45,26.46,152000.0,16.7089,16.7152,16.69,16.6963,152000.0
2010-06-22 13:55:00,26.46,26.46,26.43,26.45,101600.0,16.6963,16.6963,16.6773,16.69,101600.0
2010-06-22 14:00:00,26.45,26.45,26.39,26.4,186000.0,16.69,16.69,16.6521,16.6584,186000.0
2010-06-22 14:05:00,26.41,26.43,26.39,26.4,149800.0,16.6647,16.6773,16.6521,16.6584,149800.0
2010-06-22 14:10:00,26.4,26.44,26.39,26.43,146800.0,16.6584,16.6836,16.6521,16.6773,146800.0
2010-06-22 14:15:00,26.43,26.43,26.41,26.41,76000.0,16.6773,16.6773,16.6647,16.6647,76000.0
2010-06-22 14:20:00,26.41,26.42,26.39,26.39,59600.0,16.6647,16.671,16.6521,16.6521,59600.0
2010-06-22 14:25:00,26.39,26.4,26.37,26.4,131800.0,16.6521,16.6584,16.6395,16.6584,131800.0
2010-06-22 14:30:00,26.4,26.41,26.38,26.41,103400.0,16.6584,16.6647,16.6458,16.6647,103400.0
2010-06-22 14:35:00,26.41,26.44,26.39,26.4,149800.0,16.6647,16.6836,16.6521,16.6584,149800.0
2010-06-22 14:40:00,26.4,26.4,26.32,26.33,235800.0,16.6584,16.6584,16.6079,16.6142,235800.0
2010-06-22 14:45:00,26.32,26.34,26.29,26.3,233800.0,16.6079,16.6205,16.589,16.5953,233800.0
2010-06-22 14:50:00,26.3,26.32,26.26,26.3,245400.0,16.5953,16.6079,16.5701,16.5953,245400.0
2010-06-22 14:55:00,26.3,26.33,26.25,26.32,316800.0,16.5953,16.6142,16.5638,16.6079,316800.0
2010-06-22 15:00:00,26.32,26.34,26.31,26.32,185600.0,16.6079,16.6205,16.6016,16.6079,185600.0
2010-06-22 15:05:00,26.32,26.33,26.29,26.29,168400.0,16.6079,16.6142,16.589,16.589,168400.0
2010-06-22 15:10:00,26.29,26.36,26.29,26.35,282400.0,16.589,16.6332,16.589,16.6269,282400.0
2010-06-22 15:15:00,26.35,26.38,26.34,26.36,171000.0,16.6269,16.6458,16.6205,16.6332,171000.0
2010-06-22 15:20:00,26.36,26.38,26.32,26.33,304400.0,16.6332,16.6458,16.6079,16.6142,304400.0
2010-06-22 15:25:00,26.33,26.35,26.28,26.29,259800.0,16.6142,16.6269,16.5827,16.589,259800.0
2010-06-22 15:30:00,26.29,26.29,26.24,26.25,385200.0,16.589,16.589,16.5574,16.5638,385200.0
2010-06-22 15:35:00,26.25,26.31,26.25,26.31,335000.0,16.5638,16.6016,16.5638,16.6016,335000.0
2010-06-22 15:40:00,26.31,26.31,26.28,26.28,355400.0,16.6016,16.6016,16.5827,16.5827,355400.0
2010-06-22 15:45:00,26.28,26.28,26.26,26.28,519000.0,16.5827,16.5827,16.5701,16.5827,519000.0
2010-06-22 15:50:00,26.28,26.29,26.22,26.25,797200.0,16.5827,16.589,16.5448,16.5638,797200.0
2010-06-22 15:55:00,26.25,26.25,26.23,26.23,1023000.0,16.5638,16.5638,16.5511,16.5511,1023000.0
2010-06-23 09:30:00,26.28,26.33,26.18,26.21,395200.0,16.5827,16.6142,16.5196,16.5385,395200.0
2010-06-23 09:35:00,26.21,26.22,26.09,26.13,285200.0,16.5385,16.5448,16.4628,16.488,285200.0
2010-06-23 09:40:00,26.13,26.2,26.11,26.14,283000.0,16.488,16.5322,16.4754,16.4943,283000.0
2010-06-23 09:45:00,26.14,26.17,26.11,26.15,170400.0,16.4943,16.5133,16.4754,16.5007,170400.0
2010-06-23 09:50:00,26.15,26.2,26.14,26.18,290200.0,16.5007,16.5322,16.4943,16.5196,290200.0
2010-06-23 09:55:00,26.19,26.21,26.16,26.17,272400.0,16.5259,16.5385,16.507,16.5133,272400.0
2010-06-23 10:00:00,26.16,26.17,26.01,26.01,576200.0,16.507,16.5133,16.4123,16.4123,576200.0
2010-06-23 10:05:00,26.02,26.06,26.0,26.05,401600.0,16.4186,16.4439,16.406,16.4376,401600.0
2010-06-23 10:10:00,26.05,26.1,26.04,26.1,208200.0,16.4376,16.4691,16.4312,16.4691,208200.0
2010-06-23 10:15:00,26.09,26.15,26.08,26.14,242200.0,16.4628,16.5007,16.4565,16.4943,242200.0
2010-06-23 10:20:00,26.13,26.16,26.1,26.13,195600.0,16.488,16.507,16.4691,16.488,195600.0
2010-06-23 10:25:00,26.13,26.17,26.11,26.15,262600.0,16.488,16.5133,16.4754,16.5007,262600.0
2010-06-23 10:30:00,26.15,26.17,26.12,26.14,221600.0,16.5007,16.5133,16.4817,16.4943,221600.0
2010-06-23 10:35:00,26.14,26.16,26.12,26.16,323600.0,16.4943,16.507,16.4817,16.507,323600.0
2010-06-23 10:40:00,26.16,26.18,26.14,26.16,324800.0,16.507,16.5196,16.4943,16.507,324800.0
2010-06-23 10:45:00,26.16,26.18,26.14,26.15,142200.0,16.507,16.5196,16.4943,16.5007,142200.0
2010-06-23 10:50:00,26.14,26.15,26.11,26.12,360200.0,16.4943,16.5007,16.4754,16.4817,360200.0
2010-06-23 10:55:00,26.12,26.14,26.1,26.11,162400.0,16.4817,16.4943,16.4691,16.4754,162400.0
2010-06-23 11:00:00,26.11,26.12,26.11,26.11,142800.0,16.4754,16.4817,16.4754,16.4754,142800.0
2010-06-23 11:05:00,26.11,26.13,26.11,26.11,186200.0,16.4754,16.488,16.4754,16.4754,186200.0
2010-06-23 11:10:00,26.11,26.13,26.11,26.11,369800.0,16.4754,16.488,16.4754,16.4754,369800.0
2010-06-23 11:15:00,26.11,26.13,26.1,26.11,316400.0,16.4754,16.488,16.4691,16.4754,316400.0
2010-06-23 11:20:00,26.11,26.14,26.11,26.14,154600.0,16.4754,16.4943,16.4754,16.4943,154600.0
2010-06-23 11:25:00,26.14,26.14,26.11,26.11,154000.0,16.4943,16.4943,16.4754,16.4754,154000.0
2010-06-23 11:30:00,26.11,26.13,26.11,26.13,155200.0,16.4754,16.488,16.4754,16.488,155200.0
2010-06-23 11:35:00,26.13,26.13,26.11,26.11,194400.0,16.488,16.488,16.4754,16.4754,194400.0
2010-06-23 11:40:00,26.11,26.11,26.07,26.07,215200.0,16.4754,16.4754,16.4502,16.4502,215200.0
2010-06-23 11:45:00,26.07,26.09,26.07,26.08,134200.0,16.4502,16.4628,16.4502,16.4565,134200.0
2010-06-23 11:50:00,26.08,26.1,26.08,26.09,162400.0,16.4565,16.4691,16.4565,16.4628,162400.0
2010-06-23 11:55:00,26.09,26.11,26.09,26.11,158200.0,16.4628,16.4754,16.4628,16.4754,158200.0
2010-06-23 12:00:00,26.1,26.11,26.08,26.08,132600.0,16.4691,16.4754,16.4565,16.4565,132600.0
2010-06-23 12:05:00,26.08,26.09,26.08,26.08,67600.0,16.4565,16.4628,16.4565,16.4565,67600.0
2010-06-23 12:10:00,26.08,26.09,26.08,26.08,67000.0,16.4565,16.4628,16.4565,16.4565,67000.0
2010-06-23 12:15:00,26.08,26.09,26.08,26.09,86400.0,16.4565,16.4628,16.4565,16.4628,86400.0
2010-06-23 12:20:00,26.09,26.09,26.08,26.08,77400.0,16.4628,16.4628,16.4565,16.4565,77400.0
2010-06-23 12:25:00,26.08,26.1,26.08,26.09,111600.0,16.4565,16.4691,16.4565,16.4628,111600.0
2010-06-23 12:30:00,26.09,26.09,26.08,26.09,72800.0,16.4628,16.4628,16.4565,16.4628,72800.0
2010-06-23 12:35:00,26.08,26.11,26.08,26.1,120400.0,16.4565,16.4754,16.4565,16.4691,120400.0
2010-06-23 12:40:00,26.1,26.11,26.1,26.11,76600.0,16.4691,16.4754,16.4691,16.4754,76600.0
2010-06-23 12:45:00,26.11,26.13,26.1,26.13,101600.0,16.4754,16.488,16.4691,16.488,101600.0
2010-06-23 12:50:00,26.13,26.14,26.11,26.11,86000.0,16.488,16.4943,16.4754,16.4754,86000.0
2010-06-23 12:55:00,26.11,26.12,26.1,26.11,116800.0,16.4754,16.4817,16.4691,16.4754,116800.0
2010-06-23 13:00:00,26.11,26.13,26.1,26.11,194200.0,16.4754,16.488,16.4691,16.4754,194200.0
2010-06-23 13:05:00,26.11,26.13,26.1,26.11,212600.0,16.4754,16.488,16.4691,16.4754,212600.0
2010-06-23 13:10:00,26.11,26.11,26.1,26.11,131600.0,16.4754,16.4754,16.4691,16.4754,131600.0
2010-06-23 13:15:00,26.11,26.11,26.07,26.09,115000.0,16.4754,16.4754,16.4502,16.4628,115000.0
2010-06-23 13:20:00,26.08,26.08,26.05,26.06,98000.0,16.4565,16.4565,16.4376,16.4439,98000.0
2010-06-23 13:25:00,26.05,26.08,26.05,26.08,87400.0,16.4376,16.4565,16.4376,16.4565,87400.0
2010-06-23 13:30:00,26.08,26.1,26.07,26.1,85800.0,16.4565,16.4691,16.4502,16.4691,85800.0
2010-06-23 13:35:00,26.1,26.11,26.08,26.08,60800.0,16.4691,16.4754,16.4565,16.4565,60800.0
2010-06-23 13:40:00,26.08,26.1,26.07,26.07,77800.0,16.4565,16.4691,16.4502,16.4502,77800.0
2010-06-23 13:45:00,26.08,26.08,26.05,26.07,75000.0,16.4565,16.4565,16.4376,16.4502,75000.0
2010-06-23 13:50:00,26.07,26.1,26.06,26.09,147200.0,16.4502,16.4691,16.4439,16.4628,147200.0
2010-06-23 13:55:00,26.09,26.1,26.08,26.09,88800.0,16.4628,16.4691,16.4565,16.4628,88800.0
2010-06-23 14:00:00,26.09,26.11,26.08,26.1,121000.0,16.4628,16.4754,16.4565,16.4691,121000.0
2010-06-23 14:05:00,26.1,26.11,26.08,26.09,57400.0,16.4691,16.4754,16.4565,16.4628,57400.0
2010-06-23 14:10:00,26.09,26.11,26.08,26.1,117600.0,16.4628,16.4754,16.4565,16.4691,117600.0
2010-06-23 14:15:00,26.11,26.13,26.05,26.11,294600.0,16.4754,16.488,16.4376,16.4754,294600.0
2010-06-23 14:20:00,26.11,26.11,26.07,26.09,195000.0,16.4754,16.4754,16.4502,16.4628,195000.0
2010-06-23 14:25:00,26.09,26.14,26.07,26.13,336000.0,16.4628,16.4943,16.4502,16.488,336000.0
2010-06-23 14:30:00,26.13,26.26,26.13,26.18,503600.0,16.488,16.5701,16.488,16.5196,503600.0
2010-06-23 14:35:00,26.18,26.21,26.17,26.18,304800.0,16.5196,16.5385,16.5133,16.5196,304800.0
2010-06-23 14:40:00,26.19,26.2,26.16,26.16,113400.0,16.5259,16.5322,16.507,16.507,113400.0
2010-06-23 14:45:00,26.16,26.18,26.13,26.14,237200.0,16.507,16.5196,16.488,16.4943,237200.0
2010-06-23 14:50:00,26.14,26.17,26.11,26.16,158200.0,16.4943,16.5133,16.4754,16.507,158200.0
2010-06-23 14:55:00,26.16,26.17,26.12,26.14,161400.0,16.507,16.5133,16.4817,16.4943,161400.0
2010-06-23 15:00:00,26.14,26.17,26.11,26.12,157000.0,16.4943,16.5133,16.4754,16.4817,157000.0
2010-06-23 15:05:00,26.12,26.12,26.08,26.09,189000.0,16.4817,16.4817,16.4565,16.4628,189000.0
2010-06-23 15:10:00,26.09,26.16,26.08,26.14,270200.0,16.4628,16.507,16.4565,16.4943,270200.0
2010-06-23 15:15:00,26.14,26.16,26.11,26.13,236000.0,16.4943,16.507,16.4754,16.488,236000.0
2010-06-23 15:20:00,26.13,26.17,26.11,26.17,287800.0,16.488,16.5133,16.4754,16.5133,287800.0
2010-06-23 15:25:00,26.17,26.2,26.15,26.18,175400.0,16.5133,16.5322,16.5007,16.5196,175400.0
2010-06-23 15:30:00,26.18,26.18,26.11,26.13,328000.0,16.5196,16.5196,16.4754,16.488,328000.0
2010-06-23 15:35:00,26.13,26.15,26.11,26.14,281200.0,16.488,16.5007,16.4754,16.4943,281200.0
2010-06-23 15:40:00,26.14,26.18,26.13,26.16,403000.0,16.4943,16.5196,16.488,16.507,403000.0
2010-06-23 15:45:00,26.16,26.2,26.16,26.17,323200.0,16.507,16.5322,16.507,16.5133,323200.0
2010-06-23 15:50:00,26.17,26.18,26.12,26.13,330000.0,16.5133,16.5196,16.4817,16.488,330000.0
2010-06-23 15:55:00,26.13,26.13,26.08,26.12,746800.0,16.488,16.488,16.4565,16.4817,746800.0
2010-06-24 09:30:00,26.06,26.18,26.06,26.15,315000.0,16.4439,16.5196,16.4439,16.5007,315000.0
2010-06-24 09:35:00,26.15,26.21,26.11,26.13,187200.0,16.5007,16.5385,16.4754,16.488,187200.0
2010-06-24 09:40:00,26.13,26.17,26.1,26.14,192000.0,16.488,16.5133,16.4691,16.4943,192000.0
2010-06-24 09:45:00,26.14,26.22,26.13,26.2,220000.0,16.4943,16.5448,16.488,16.5322,220000.0
2010-06-24 09:50:00,26.2,26.24,26.18,26.24,232600.0,16.5322,16.5574,16.5196,16.5574,232600.0
2010-06-24 09:55:00,26.24,26.24,26.16,26.18,345000.0,16.5574,16.5574,16.507,16.5196,345000.0
2010-06-24 10:00:00,26.18,26.2,26.13,26.18,238600.0,16.5196,16.5322,16.488,16.5196,238600.0
2010-06-24 10:05:00,26.18,26.18,26.13,26.16,227000.0,16.5196,16.5196,16.488,16.507,227000.0
2010-06-24 10:10:00,26.16,26.17,26.11,26.14,141600.0,16.507,16.5133,16.4754,16.4943,141600.0
2010-06-24 10:15:00,26.14,26.17,26.13,26.17,248400.0,16.4943,16.5133,16.488,16.5133,248400.0
2010-06-24 10:20:00,26.17,26.18,26.14,26.15,234200.0,16.5133,16.5196,16.4943,16.5007,234200.0
2010-06-24 10:25:00,26.15,26.18,26.12,26.14,259000.0,16.5007,16.5196,16.4817,16.4943,259000.0
2010-06-24 10:30:00,26.14,26.15,26.12,26.12,267000.0,16.4943,16.5007,16.4817,16.4817,267000.0
2010-06-24 10:35:00,26.13,26.13,26.1,26.12,164400.0,16.488,16.488,16.4691,16.4817,164400.0
2010-06-24 10:40:00,26.11,26.13,26.05,26.05,244000.0,16.4754,16.488,16.4376,16.4376,244000.0
2010-06-24 10:45:00,26.05,26.09,26.04,26.09,218400.0,16.4376,16.4628,16.4312,16.4628,218400.0
2010-06-24 10:50:00,26.08,26.08,26.02,26.02,178000.0,16.4565,16.4565,16.4186,16.4186,178000.0
2010-06-24 10:55:00,26.02,26.05,26.0,26.04,203600.0,16.4186,16.4376,16.406,16.4312,203600.0
2010-06-24 11:00:00,26.05,26.05,25.99,26.03,213200.0,16.4376,16.4376,16.3997,16.4249,213200.0
2010-06-24 11:05:00,26.04,26.05,26.02,26.02,341600.0,16.4312,16.4376,16.4186,16.4186,341600.0
2010-06-24 11:10:00,26.01,26.06,26.0,26.05,135000.0,16.4123,16.4439,16.406,16.4376,135000.0
2010-06-24 11:15:00,26.06,26.08,26.05,26.06,129800.0,16.4439,16.4565,16.4376,16.4439,129800.0
2010-06-24 11:20:00,26.06,26.1,26.06,26.1,136600.0,16.4439,16.4691,16.4439,16.4691,136600.0
2010-06-24 11:25:00,26.09,26.12,26.07,26.07,138000.0,16.4628,16.4817,16.4502,16.4502,138000.0
2010-06-24 11:30:00,26.07,26.08,26.04,26.04,128200.0,16.4502,16.4565,16.4312,16.4312,128200.0
2010-06-24 11:35:00,26.04,26.07,26.04,26.05,97000.0,16.4312,16.4502,16.4312,16.4376,97000.0
2010-06-24 11:40:00,26.05,26.09,26.04,26.08,273800.0,16.4376,16.4628,16.4312,16.4565,273800.0
2010-06-24 11:45:00,26.08,26.13,26.08,26.13,233800.0,16.4565,16.488,16.4565,16.488,233800.0
2010-06-24 11:50:00,26.12,26.15,26.11,26.15,172800.0,16.4817,16.5007,16.4754,16.5007,172800.0
2010-06-24 11:55:00,26.14,26.15,26.11,26.15,161600.0,16.4943,16.5007,16.4754,16.5007,161600.0
2010-06-24 12:00:00,26.15,26.18,26.14,26.15,210200.0,16.5007,16.5196,16.4943,16.5007,210200.0
2010-06-24 12:05:00,26.15,26.15,26.11,26.12,106600.0,16.5007,16.5007,16.4754,16.4817,106600.0
2010-06-24 12:10:00,26.12,26.15,26.11,26.15,129200.0,16.4817,16.5007,16.4754,16.5007,129200.0
2010-06-24 12:15:00,26.16,26.17,26.13,26.13,189600.0,16.507,16.5133,16.488,16.488,189600.0
2010-06-24 12:20:00,26.13,26.17,26.13,26.13,93800.0,16.488,16.5133,16.488,16.488,93800.0
2010-06-24 12:25:00,26.13,26.14,26.11,26.11,64600.0,16.488,16.4943,16.4754,16.4754,64600.0
2010-06-24 12:30:00,26.11,26.13,26.1,26.12,85800.0,16.4754,16.488,16.4691,16.4817,85800.0
2010-06-24 12:35:00,26.12,26.12,26.08,26.09,88200.0,16.4817,16.4817,16.4565,16.4628,88200.0
2010-06-24 12:40:00,26.08,26.09,26.05,26.06,98600.0,16.4565,16.4628,16.4376,16.4439,98600.0
2010-06-24 12:45:00,26.05,26.09,26.05,26.09,90800.0,16.4376,16.4628,16.4376,16.4628,90800.0
2010-06-24 12:50:00,26.08,26.13,26.08,26.11,76800.0,16.4565,16.488,16.4565,16.4754,76800.0
2010-06-24 12:55:00,26.11,26.14,26.11,26.12,75000.0,16.4754,16.4943,16.4754,16.4817,75000.0
2010-06-24 13:00:00,26.12,26.13,26.1,26.11,109600.0,16.4817,16.488,16.4691,16.4754,109600.0
2010-06-24 13:05:00,26.11,26.12,26.11,26.11,78200.0,16.4754,16.4817,16.4754,16.4754,78200.0
2010-06-24 13:10:00,26.12,26.13,26.11,26.13,73400.0,16.4817,16.488,16.4754,16.488,73400.0
2010-06-24 13:15:00,26.12,26.14,26.11,26.14,130000.0,16.4817,16.4943,16.4754,16.4943,130000.0
2010-06-24 13:20:00,26.14,26.17,26.13,26.17,145400.0,16.4943,16.5133,16.488,16.5133,145400.0
2010-06-24 13:25:00,26.16,26.17,26.13,26.14,87200.0,16.507,16.5133,16.488,16.4943,87200.0
2010-06-24 13:30:00,26.14,26.14,26.12,26.13,127800.0,16.4943,16.4943,16.4817,16.488,127800.0
2010-06-24 13:35:00,26.13,26.14,26.11,26.11,115200.0,16.488,16.4943,16.4754,16.4754,115200.0
2010-06-24 13:40:00,26.11,26.13,26.09,26.1,102400.0,16.4754,16.488,16.4628,16.4691,102400.0
2010-06-24 13:45:00,26.1,26.11,26.08,26.09,142600.0,16.4691,16.4754,16.4565,16.4628,142600.0
2010-06-24 13:50:00,26.09,26.1,26.06,26.07,280400.0,16.4628,16.4691,16.4439,16.4502,280400.0
2010-06-24 13:55:00,26.07,26.09,26.06,26.06,181800.0,16.4502,16.4628,16.4439,16.4439,181800.0
2010-06-24 14:00:00,26.06,26.07,26.04,26.04,128800.0,16.4439,16.4502,16.4312,16.4312,128800.0
2010-06-24 14:05:00,26.04,26.07,26.04,26.06,148600.0,16.4312,16.4502,16.4312,16.4439,148600.0
2010-06-24 14:10:00,26.06,26.06,26.03,26.04,57400.0,16.4439,16.4439,16.4249,16.4312,57400.0
2010-06-24 14:15:00,26.04,26.06,26.03,26.06,110200.0,16.4312,16.4439,16.4249,16.4439,110200.0
2010-06-24 14:20:00,26.06,26.09,26.05,26.09,83800.0,16.4439,16.4628,16.4376,16.4628,83800.0
2010-06-24 14:25:00,26.09,26.1,26.07,26.08,82400.0,16.4628,16.4691,16.4502,16.4565,82400.0
2010-06-24 14:30:00,26.08,26.08,26.04,26.04,137400.0,16.4565,16.4565,16.4312,16.4312,137400.0
2010-06-24 14:35:00,26.04,26.05,26.02,26.04,170400.0,16.4312,16.4376,16.4186,16.4312,170400.0
2010-06-24 14:40:00,26.04,26.04,26.0,26.01,128800.0,16.4312,16.4312,16.406,16.4123,128800.0
2010-06-24 14:45:00,26.01,26.03,25.99,26.01,264000.0,16.4123,16.4249,16.3997,16.4123,264000.0
2010-06-24 14:50:00,26.01,26.02,25.99,25.99,194400.0,16.4123,16.4186,16.3997,16.3997,194400.0
2010-06-24 14:55:00,25.99,25.99,25.94,25.98,186000.0,16.3997,16.3997,16.3681,16.3934,186000.0
2010-06-24 15:00:00,25.98,26.0,25.97,26.0,198200.0,16.3934,16.406,16.3871,16.406,198200.0
2010-06-24 15:05:00,26.0,26.04,26.0,26.0,248400.0,16.406,16.4312,16.406,16.406,248400.0
2010-06-24 15:10:00,26.0,26.02,25.9,25.93,390800.0,16.406,16.4186,16.3429,16.3618,390800.0
2010-06-24 15:15:00,25.93,25.95,25.88,25.89,418000.0,16.3618,16.3745,16.3303,16.3366,418000.0
2010-06-24 15:20:00,25.89,25.97,25.89,25.93,197200.0,16.3366,16.3871,16.3366,16.3618,197200.0
2010-06-24 15:25:00,25.94,26.0,25.93,25.97,268000.0,16.3681,16.406,16.3618,16.3871,268000.0
2010-06-24 15:30:00,25.97,25.99,25.94,25.95,212600.0,16.3871,16.3997,16.3681,16.3745,212600.0
2010-06-24 15:35:00,25.95,25.96,25.92,25.93,239600.0,16.3745,16.3808,16.3555,16.3618,239600.0
2010-06-24 15:40:00,25.93,25.96,25.92,25.96,394800.0,16.3618,16.3808,16.3555,16.3808,394800.0
2010-06-24 15:45:00,25.96,25.97,25.92,25.93,525600.0,16.3808,16.3871,16.3555,16.3618,525600.0
2010-06-24 15:50:00,25.93,25.96,25.91,25.93,543400.0,16.3618,16.3808,16.3492,16.3618,543400.0
2010-06-24 15:55:00,25.93,25.93,25.84,25.9,1096600.0,16.3618,16.3618,16.305,16.3429,1096600.0
2010-06-25 09:30:00,25.9,25.97,25.77,25.79,439000.0,16.3429,16.3871,16.2609,16.2735,439000.0
2010-06-25 09:35:00,25.79,25.86,25.77,25.78,332400.0,16.2735,16.3177,16.2609,16.2672,332400.0
2010-06-25 09:40:00,25.78,25.85,25.77,25.8,360000.0,16.2672,16.3114,16.2609,16.2798,360000.0
2010-06-25 09:45:00,25.8,25.8,25.7,25.7,332000.0,16.2798,16.2798,16.2167,16.2167,332000.0
2010-06-25 09:50:00,25.7,25.7,25.64,25.67,285200.0,16.2167,16.2167,16.1788,16.1978,285200.0
2010-06-25 09:55:00,25.67,25.73,25.66,25.71,425600.0,16.1978,16.2356,16.1915,16.223,425600.0
2010-06-25 10:00:00,25.71,25.74,25.65,25.66,472600.0,16.223,16.2419,16.1852,16.1915,472600.0
2010-06-25 10:05:00,25.66,25.73,25.66,25.72,223800.0,16.1915,16.2356,16.1915,16.2293,223800.0
2010-06-25 10:10:00,25.72,25.72,25.67,25.69,342200.0,16.2293,16.2293,16.1978,16.2104,342200.0
2010-06-25 10:15:00,25.69,25.72,25.68,25.69,183600.0,16.2104,16.2293,16.2041,16.2104,183600.0
2010-06-25 10:20:00,25.68,25.7,25.61,25.61,330600.0,16.2041,16.2167,16.1599,16.1599,330600.0
2010-06-25 10:25:00,25.61,25.61,25.58,25.58,343600.0,16.1599,16.1599,16.141,16.141,343600.0
2010-06-25 10:30:00,25.58,25.6,25.52,25.56,404400.0,16.141,16.1536,16.1031,16.1284,404400.0
2010-06-25 10:35:00,25.56,25.56,25.51,25.55,294200.0,16.1284,16.1284,16.0968,16.1221,294200.0
2010-06-25 10:40:00,25.55,25.56,25.54,25.56,204600.0,16.1221,16.1284,16.1157,16.1284,204600.0
2010-06-25 10:45:00,25.57,25.59,25.56,25.59,183800.0,16.1347,16.1473,16.1284,16.1473,183800.0
2010-06-25 10:50:00,25.59,25.6,25.56,25.58,426600.0,16.1473,16.1536,16.1284,16.141,426600.0
2010-06-25 10:55:00,25.58,25.6,25.56,25.56,277800.0,16.141,16.1536,16.1284,16.1284,277800.0
2010-06-25 11:00:00,25.56,25.59,25.56,25.57,132800.0,16.1284,16.1473,16.1284,16.1347,132800.0
2010-06-25 11:05:00,25.58,25.61,25.57,25.61,146200.0,16.141,16.1599,16.1347,16.1599,146200.0
2010-06-25 11:10:00,25.61,25.62,25.6,25.61,132600.0,16.1599,16.1662,16.1536,16.1599,132600.0
2010-06-25 11:15:00,25.61,25.61,25.57,25.58,158400.0,16.1599,16.1599,16.1347,16.141,158400.0
2010-06-25 11:20:00,25.58,25.58,25.56,25.58,236600.0,16.141,16.141,16.1284,16.141,236600.0
2010-06-25 11:25:00,25.58,25.61,25.56,25.61,143200.0,16.141,16.1599,16.1284,16.1599,143200.0
2010-06-25 11:30:00,25.6,25.63,25.57,25.57,215400.0,16.1536,16.1725,16.1347,16.1347,215400.0
2010-06-25 11:35:00,25.57,25.57,25.54,25.55,219600.0,16.1347,16.1347,16.1157,16.1221,219600.0
2010-06-25 11:40:00,25.55,25.56,25.5,25.5,135200.0,16.1221,16.1284,16.0905,16.0905,135200.0
2010-06-25 11:45:00,25.5,25.55,25.5,25.55,181000.0,16.0905,16.1221,16.0905,16.1221,181000.0
2010-06-25 11:50:00,25.55,25.58,25.54,25.56,181800.0,16.1221,16.141,16.1157,16.1284,181800.0
2010-06-25 11:55:00,25.56,25.57,25.53,25.53,124400.0,16.1284,16.1347,16.1094,16.1094,124400.0
2010-06-25 12:00:00,25.53,25.53,25.5,25.53,126600.0,16.1094,16.1094,16.0905,16.1094,126600.0
2010-06-25 12:05:00,25.53,25.57,25.52,25.57,127200.0,16.1094,16.1347,16.1031,16.1347,127200.0
2010-06-25 12:10:00,25.57,25.59,25.56,25.59,185600.0,16.1347,16.1473,16.1284,16.1473,185600.0
2010-06-25 12:15:00,25.59,25.59,25.55,25.56,160600.0,16.1473,16.1473,16.1221,16.1284,160600.0
2010-06-25 12:20:00,25.56,25.58,25.54,25.54,402800.0,16.1284,16.141,16.1157,16.1157,402800.0
2010-06-25 12:25:00,25.55,25.55,25.52,25.52,183400.0,16.1221,16.1221,16.1031,16.1031,183400.0
2010-06-25 12:30:00,25.52,25.54,25.52,25.53,345400.0,16.1031,16.1157,16.1031,16.1094,345400.0
2010-06-25 12:35:00,25.53,25.54,25.51,25.52,247600.0,16.1094,16.1157,16.0968,16.1031,247600.0
2010-06-25 12:40:00,25.52,25.54,25.52,25.52,113000.0,16.1031,16.1157,16.1031,16.1031,113000.0
2010-06-25 12:45:00,25.52,25.53,25.52,25.52,149600.0,16.1031,16.1094,16.1031,16.1031,149600.0
2010-06-25 12:50:00,25.52,25.53,25.5,25.5,213800.0,16.1031,16.1094,16.0905,16.0905,213800.0
2010-06-25 12:55:00,25.51,25.51,25.5,25.51,154200.0,16.0968,16.0968,16.0905,16.0968,154200.0
2010-06-25 13:00:00,25.51,25.52,25.5,25.51,128000.0,16.0968,16.1031,16.0905,16.0968,128000.0
2010-06-25 13:05:00,25.51,25.53,25.5,25.52,193000.0,16.0968,16.1094,16.0905,16.1031,193000.0
2010-06-25 13:10:00,25.52,25.53,25.5,25.51,222000.0,16.1031,16.1094,16.0905,16.0968,222000.0
2010-06-25 13:15:00,25.5,25.52,25.5,25.52,307400.0,16.0905,16.1031,16.0905,16.1031,307400.0
2010-06-25 13:20:00,25.51,25.52,25.5,25.51,60800.0,16.0968,16.1031,16.0905,16.0968,60800.0
2010-06-25 13:25:00,25.5,25.54,25.5,25.54,231000.0,16.0905,16.1157,16.0905,16.1157,231000.0
2010-06-25 13:30:00,25.54,25.59,25.53,25.58,423000.0,16.1157,16.1473,16.1094,16.141,423000.0
2010-06-25 13:35:00,25.58,25.61,25.57,25.58,454200.0,16.141,16.1599,16.1347,16.141,454200.0
2010-06-25 13:40:00,25.57,25.58,25.53,25.54,299200.0,16.1347,16.141,16.1094,16.1157,299200.0
2010-06-25 13:45:00,25.54,25.56,25.53,25.54,267000.0,16.1157,16.1284,16.1094,16.1157,267000.0
2010-06-25 13:50:00,25.54,25.55,25.52,25.55,253600.0,16.1157,16.1221,16.1031,16.1221,253600.0
2010-06-25 13:55:00,25.55,25.56,25.52,25.53,408600.0,16.1221,16.1284,16.1031,16.1094,408600.0
2010-06-25 14:00:00,25.53,25.55,25.5,25.51,602400.0,16.1094,16.1221,16.0905,16.0968,602400.0
2010-06-25 14:05:00,25.5,25.51,25.48,25.49,283000.0,16.0905,16.0968,16.0779,16.0842,283000.0
2010-06-25 14:10:00,25.49,25.53,25.49,25.52,201000.0,16.0842,16.1094,16.0842,16.1031,201000.0
2010-06-25 14:15:00,25.52,25.54,25.52,25.54,174200.0,16.1031,16.1157,16.1031,16.1157,174200.0
2010-06-25 14:20:00,25.54,25.54,25.5,25.5,241400.0,16.1157,16.1157,16.0905,16.0905,241400.0
2010-06-25 14:25:00,25.5,25.51,25.48,25.5,220800.0,16.0905,16.0968,16.0779,16.0905,220800.0
2010-06-25 14:30:00,25.5,25.5,25.47,25.5,335000.0,16.0905,16.0905,16.0716,16.0905,335000.0
2010-06-25 14:35:00,25.5,25.5,25.49,25.5,192200.0,16.0905,16.0905,16.0842,16.0905,192200.0
2010-06-25 14:40:00,25.5,25.51,25.49,25.5,200800.0,16.0905,16.0968,16.0842,16.0905,200800.0
2010-06-25 14:45:00,25.5,25.5,25.49,25.5,303600.0,16.0905,16.0905,16.0842,16.0905,303600.0
2010-06-25 14:50:00,25.5,25.52,25.49,25.52,250600.0,16.0905,16.1031,16.0842,16.1031,250600.0
2010-06-25 14:55:00,25.52,25.52,25.47,25.47,200200.0,16.1031,16.1031,16.0716,16.0716,200200.0
2010-06-25 15:00:00,25.47,25.48,25.46,25.48,360200.0,16.0716,16.0779,16.0653,16.0779,360200.0
2010-06-25 15:05:00,25.48,25.49,25.47,25.49,194200.0,16.0779,16.0842,16.0716,16.0842,194200.0
2010-06-25 15:10:00,25.49,25.5,25.49,25.5,225800.0,16.0842,16.0905,16.0842,16.0905,225800.0
2010-06-25 15:15:00,25.5,25.5,25.46,25.47,477600.0,16.0905,16.0905,16.0653,16.0716,477600.0
2010-06-25 15:20:00,25.47,25.47,25.46,25.46,194200.0,16.0716,16.0716,16.0653,16.0653,194200.0
2010-06-25 15:25:00,25.46,25.48,25.46,25.47,335600.0,16.0653,16.0779,16.0653,16.0716,335600.0
2010-06-25 15:30:00,25.47,25.51,25.45,25.5,537800.0,16.0716,16.0968,16.059,16.0905,537800.0
2010-06-25 15:35:00,25.5,25.53,25.49,25.5,502000.0,16.0905,16.1094,16.0842,16.0905,502000.0
2010-06-25 15:40:00,25.5,25.5,25.48,25.48,659800.0,16.0905,16.0905,16.0779,16.0779,659800.0
2010-06-25 15:45:00,25.48,25.5,25.45,25.46,1555200.0,16.0779,16.0905,16.059,16.0653,1555200.0
2010-06-25 15:50:00,25.46,25.49,25.45,25.47,3031800.0,16.0653,16.0842,16.059,16.0716,3031800.0
2010-06-25 15:55:00,25.47,25.47,25.35,25.41,4605600.0,16.0716,16.0716,15.9959,16.0337,4605600.0
2010-06-28 09:30:00,25.36,25.49,25.31,25.42,1267400.0,16.0022,16.0842,15.9706,16.04,1267400.0
2010-06-28 09:35:00,25.41,25.55,25.4,25.55,890400.0,16.0337,16.1221,16.0274,16.1221,890400.0
2010-06-28 09:40:00,25.54,25.55,25.49,25.53,360400.0,16.1157,16.1221,16.0842,16.1094,360400.0
2010-06-28 09:45:00,25.53,25.53,25.48,25.5,489800.0,16.1094,16.1094,16.0779,16.0905,489800.0
2010-06-28 09:50:00,25.5,25.51,25.44,25.44,307600.0,16.0905,16.0968,16.0526,16.0526,307600.0
2010-06-28 09:55:00,25.45,25.48,25.43,25.46,485400.0,16.059,16.0779,16.0463,16.0653,485400.0
2010-06-28 10:00:00,25.46,25.5,25.45,25.5,423400.0,16.0653,16.0905,16.059,16.0905,423400.0
2010-06-28 10:05:00,25.5,25.52,25.49,25.52,296200.0,16.0905,16.1031,16.0842,16.1031,296200.0
2010-06-28 10:10:00,25.52,25.55,25.52,25.53,212400.0,16.1031,16.1221,16.1031,16.1094,212400.0
2010-06-28 10:15:00,25.53,25.55,25.51,25.54,254000.0,16.1094,16.1221,16.0968,16.1157,254000.0
2010-06-28 10:20:00,25.54,25.59,25.54,25.54,251800.0,16.1157,16.1473,16.1157,16.1157,251800.0
2010-06-28 10:25:00,25.54,25.54,25.5,25.5,205600.0,16.1157,16.1157,16.0905,16.0905,205600.0
2010-06-28 10:30:00,25.5,25.53,25.5,25.52,321000.0,16.0905,16.1094,16.0905,16.1031,321000.0
2010-06-28 10:35:00,25.52,25.58,25.52,25.57,273800.0,16.1031,16.141,16.1031,16.1347,273800.0
2010-06-28 10:40:00,25.57,25.6,25.55,25.56,290800.0,16.1347,16.1536,16.1221,16.1284,290800.0
2010-06-28 10:45:00,25.55,25.6,25.55,25.59,286200.0,16.1221,16.1536,16.1221,16.1473,286200.0
2010-06-28 10:50:00,25.59,25.61,25.57,25.6,217000.0,16.1473,16.1599,16.1347,16.1536,217000.0
2010-06-28 10:55:00,25.6,25.63,25.59,25.63,165800.0,16.1536,16.1725,16.1473,16.1725,165800.0
2010-06-28 11:00:00,25.63,25.64,25.61,25.63,175000.0,16.1725,16.1788,16.1599,16.1725,175000.0
2010-06-28 11:05:00,25.63,25.65,25.63,25.65,204600.0,16.1725,16.1852,16.1725,16.1852,204600.0
2010-06-28 11:10:00,25.64,25.65,25.63,25.65,255800.0,16.1788,16.1852,16.1725,16.1852,255800.0
2010-06-28 11:15:00,25.64,25.68,25.64,25.66,419400.0,16.1788,16.2041,16.1788,16.1915,419400.0
2010-06-28 11:20:00,25.66,25.66,25.59,25.6,212200.0,16.1915,16.1915,16.1473,16.1536,212200.0
2010-06-28 11:25:00,25.6,25.63,25.6,25.62,276400.0,16.1536,16.1725,16.1536,16.1662,276400.0
2010-06-28 11:30:00,25.62,25.67,25.61,25.66,208600.0,16.1662,16.1978,16.1599,16.1915,208600.0
2010-06-28 11:35:00,25.66,25.67,25.64,25.67,271800.0,16.1915,16.1978,16.1788,16.1978,271800.0
2010-06-28 11:40:00,25.67,25.69,25.65,25.65,208000.0,16.1978,16.2104,16.1852,16.1852,208000.0
2010-06-28 11:45:00,25.65,25.68,25.64,25.67,286400.0,16.1852,16.2041,16.1788,16.1978,286400.0
2010-06-28 11:50:00,25.67,25.68,25.65,25.67,243200.0,16.1978,16.2041,16.1852,16.1978,243200.0
2010-06-28 11:55:00,25.67,25.68,25.64,25.65,161000.0,16.1978,16.2041,16.1788,16.1852,161000.0
2010-06-28 12:00:00,25.65,25.66,25.63,25.64,202800.0,16.1852,16.1915,16.1725,16.1788,202800.0
2010-06-28 12:05:00,25.64,25.65,25.62,25.62,194600.0,16.1788,16.1852,16.1662,16.1662,194600.0
2010-06-28 12:10:00,25.62,25.62,25.6,25.6,163600.0,16.1662,16.1662,16.1536,16.1536,163600.0
2010-06-28 12:15:00,25.6,25.63,25.6,25.62,172000.0,16.1536,16.1725,16.1536,16.1662,172000.0
2010-06-28 12:20:00,25.62,25.65,25.61,25.63,218600.0,16.1662,16.1852,16.1599,16.1725,218600.0
2010-06-28 12:25:00,25.64,25.65,25.63,25.65,113000.0,16.1788,16.1852,16.1725,16.1852,113000.0
2010-06-28 12:30:00,25.65,25.67,25.64,25.67,76600.0,16.1852,16.1978,16.1788,16.1978,76600.0
2010-06-28 12:35:00,25.68,25.68,25.61,25.61,170400.0,16.2041,16.2041,16.1599,16.1599,170400.0
2010-06-28 12:40:00,25.62,25.64,25.6,25.63,140000.0,16.1662,16.1788,16.1536,16.1725,140000.0
2010-06-28 12:45:00,25.63,25.64,25.6,25.64,131400.0,16.1725,16.1788,16.1536,16.1788,131400.0
2010-06-28 12:50:00,25.64,25.68,25.64,25.67,106000.0,16.1788,16.2041,16.1788,16.1978,106000.0
2010-06-28 12:55:00,25.67,25.67,25.66,25.66,61600.0,16.1978,16.1978,16.1915,16.1915,61600.0
2010-06-28 13:00:00,25.67,25.67,25.63,25.63,141000.0,16.1978,16.1978,16.1725,16.1725,141000.0
2010-06-28 13:05:00,25.63,25.64,25.6,25.62,116200.0,16.1725,16.1788,16.1536,16.1662,116200.0
2010-06-28 13:10:00,25.61,25.62,25.6,25.61,84800.0,16.1599,16.1662,16.1536,16.1599,84800.0
2010-06-28 13:15:00,25.61,25.61,25.59,25.59,84800.0,16.1599,16.1599,16.1473,16.1473,84800.0
2010-06-28 13:20:00,25.59,25.63,25.59,25.62,159400.0,16.1473,16.1725,16.1473,16.1662,159400.0
2010-06-28 13:25:00,25.61,25.63,25.61,25.61,58400.0,16.1599,16.1725,16.1599,16.1599,58400.0
2010-06-28 13:30:00,25.61,25.62,25.59,25.59,127000.0,16.1599,16.1662,16.1473,16.1473,127000.0
2010-06-28 13:35:00,25.59,25.61,25.58,25.59,208800.0,16.1473,16.1599,16.141,16.1473,208800.0
2010-06-28 13:40:00,25.59,25.6,25.57,25.57,86400.0,16.1473,16.1536,16.1347,16.1347,86400.0
2010-06-28 13:45:00,25.58,25.61,25.57,25.6,104200.0,16.141,16.1599,16.1347,16.1536,104200.0
2010-06-28 13:50:00,25.6,25.61,25.58,25.59,128400.0,16.1536,16.1599,16.141,16.1473,128400.0
2010-06-28 13:55:00,25.59,25.6,25.58,25.59,65800.0,16.1473,16.1536,16.141,16.1473,65800.0
2010-06-28 14:00:00,25.59,25.6,25.59,25.6,126400.0,16.1473,16.1536,16.1473,16.1536,126400.0
2010-06-28 14:05:00,25.6,25.61,25.6,25.61,100200.0,16.1536,16.1599,16.1536,16.1599,100200.0
2010-06-28 14:10:00,25.61,25.63,25.61,25.62,58200.0,16.1599,16.1725,16.1599,16.1662,58200.0
2010-06-28 14:15:00,25.62,25.64,25.61,25.63,227200.0,16.1662,16.1788,16.1599,16.1725,227200.0
2010-06-28 14:20:00,25.63,25.63,25.61,25.62,99000.0,16.1725,16.1725,16.1599,16.1662,99000.0
2010-06-28 14:25:00,25.62,25.65,25.6,25.6,140800.0,16.1662,16.1852,16.1536,16.1536,140800.0
2010-06-28 14:30:00,25.6,25.61,25.59,25.6,177800.0,16.1536,16.1599,16.1473,16.1536,177800.0
2010-06-28 14:35:00,25.6,25.61,25.58,25.61,228600.0,16.1536,16.1599,16.141,16.1599,228600.0
2010-06-28 14:40:00,25.61,25.62,25.6,25.61,241800.0,16.1599,16.1662,16.1536,16.1599,241800.0
2010-06-28 14:45:00,25.62,25.62,25.6,25.61,120000.0,16.1662,16.1662,16.1536,16.1599,120000.0
2010-06-28 14:50:00,25.6,25.61,25.6,25.6,145600.0,16.1536,16.1599,16.1536,16.1536,145600.0
2010-06-28 14:55:00,25.6,25.61,25.59,25.61,131000.0,16.1536,16.1599,16.1473,16.1599,131000.0
2010-06-28 15:00:00,25.61,25.61,25.6,25.6,204200.0,16.1599,16.1599,16.1536,16.1536,204200.0
2010-06-28 15:05:00,25.6,25.61,25.6,25.61,250400.0,16.1536,16.1599,16.1536,16.1599,250400.0
2010-06-28 15:10:00,25.61,25.62,25.58,25.58,285000.0,16.1599,16.1662,16.141,16.141,285000.0
2010-06-28 15:15:00,25.58,25.61,25.58,25.61,282600.0,16.141,16.1599,16.141,16.1599,282600.0
2010-06-28 15:20:00,25.6,25.6,25.57,25.58,245600.0,16.1536,16.1536,16.1347,16.141,245600.0
2010-06-28 15:25:00,25.58,25.6,25.57,25.58,343000.0,16.141,16.1536,16.1347,16.141,343000.0
2010-06-28 15:30:00,25.58,25.61,25.57,25.61,490200.0,16.141,16.1599,16.1347,16.1599,490200.0
2010-06-28 15:35:00,25.61,25.61,25.58,25.59,280200.0,16.1599,16.1599,16.141,16.1473,280200.0
2010-06-28 15:40:00,25.59,25.63,25.58,25.63,426200.0,16.1473,16.1725,16.141,16.1725,426200.0
2010-06-28 15:45:00,25.62,25.62,25.59,25.61,399800.0,16.1662,16.1662,16.1473,16.1599,399800.0
2010-06-28 15:50:00,25.6,25.61,25.57,25.57,1566400.0,16.1536,16.1599,16.1347,16.1347,1566400.0
2010-06-28 15:55:00,25.57,25.58,25.54,25.54,2056800.0,16.1347,16.141,16.1157,16.1157,2056800.0
2010-06-29 09:30:00,25.29,25.48,25.23,25.43,941000.0,15.958,16.0779,15.9201,16.0463,941000.0
2010-06-29 09:35:00,25.43,25.44,25.35,25.39,418800.0,16.0463,16.0526,15.9959,16.0211,418800.0
2010-06-29 09:40:00,25.39,25.39,25.33,25.34,419800.0,16.0211,16.0211,15.9832,15.9895,419800.0
2010-06-29 09:45:00,25.33,25.36,25.26,25.28,449000.0,15.9832,16.0022,15.9391,15.9517,449000.0
2010-06-29 09:50:00,25.29,25.4,25.27,25.4,1027200.0,15.958,16.0274,15.9454,16.0274,1027200.0
2010-06-29 09:55:00,25.4,25.42,25.38,25.39,279800.0,16.0274,16.04,16.0148,16.0211,279800.0
2010-06-29 10:00:00,25.39,25.39,25.17,25.22,948600.0,16.0211,16.0211,15.8823,15.9138,948600.0
2010-06-29 10:05:00,25.22,25.28,25.17,25.28,281400.0,15.9138,15.9517,15.8823,15.9517,281400.0
2010-06-29 10:10:00,25.28,25.3,25.19,25.21,302400.0,15.9517,15.9643,15.8949,15.9075,302400.0
2010-06-29 10:15:00,25.21,25.23,25.14,25.17,439200.0,15.9075,15.9201,15.8633,15.8823,439200.0
2010-06-29 10:20:00,25.17,25.17,25.13,25.15,437800.0,15.8823,15.8823,15.857,15.8697,437800.0
2010-06-29 10:25:00,25.14,25.2,25.09,25.1,582800.0,15.8633,15.9012,15.8318,15.8381,582800.0
2010-06-29 10:30:00,25.11,25.21,25.1,25.2,312000.0,15.8444,15.9075,15.8381,15.9012,312000.0
2010-06-29 10:35:00,25.2,25.2,25.17,25.2,165000.0,15.9012,15.9012,15.8823,15.9012,165000.0
2010-06-29 10:40:00,25.19,25.2,25.17,25.17,186800.0,15.8949,15.9012,15.8823,15.8823,186800.0
2010-06-29 10:45:00,25.17,25.18,25.15,25.17,191400.0,15.8823,15.8886,15.8697,15.8823,191400.0
2010-06-29 10:50:00,25.17,25.18,25.15,25.18,235000.0,15.8823,15.8886,15.8697,15.8886,235000.0
2010-06-29 10:55:00,25.18,25.21,25.17,25.17,180200.0,15.8886,15.9075,15.8823,15.8823,180200.0
2010-06-29 11:00:00,25.17,25.18,25.16,25.18,124000.0,15.8823,15.8886,15.876,15.8886,124000.0
2010-06-29 11:05:00,25.18,25.21,25.16,25.21,476800.0,15.8886,15.9075,15.876,15.9075,476800.0
2010-06-29 11:10:00,25.21,25.24,25.2,25.22,198800.0,15.9075,15.9264,15.9012,15.9138,198800.0
2010-06-29 11:15:00,25.22,25.23,25.19,25.2,176800.0,15.9138,15.9201,15.8949,15.9012,176800.0
2010-06-29 11:20:00,25.2,25.23,25.19,25.2,124400.0,15.9012,15.9201,15.8949,15.9012,124400.0
2010-06-29 11:25:00,25.2,25.2,25.18,25.18,168800.0,15.9012,15.9012,15.8886,15.8886,168800.0
2010-06-29 11:30:00,25.18,25.22,25.18,25.21,145800.0,15.8886,15.9138,15.8886,15.9075,145800.0
2010-06-29 11:35:00,25.21,25.24,25.21,25.24,130800.0,15.9075,15.9264,15.9075,15.9264,130800.0
2010-06-29 11:40:00,25.24,25.24,25.18,25.2,205000.0,15.9264,15.9264,15.8886,15.9012,205000.0
2010-06-29 11:45:00,25.19,25.2,25.18,25.18,118600.0,15.8949,15.9012,15.8886,15.8886,118600.0
2010-06-29 11:50:00,25.18,25.18,25.15,25.16,163600.0,15.8886,15.8886,15.8697,15.876,163600.0
2010-06-29 11:55:00,25.16,25.16,25.15,25.15,121800.0,15.876,15.876,15.8697,15.8697,121800.0
2010-06-29 12:00:00,25.15,25.17,25.15,25.15,187200.0,15.8697,15.8823,15.8697,15.8697,187200.0
2010-06-29 12:05:00,25.15,25.17,25.13,25.17,187400.0,15.8697,15.8823,15.857,15.8823,187400.0
2010-06-29 12:10:00,25.17,25.18,25.13,25.15,91400.0,15.8823,15.8886,15.857,15.8697,91400.0
2010-06-29 12:15:00,25.15,25.17,25.14,25.15,198200.0,15.8697,15.8823,15.8633,15.8697,198200.0
2010-06-29 12:20:00,25.15,25.18,25.15,25.18,72800.0,15.8697,15.8886,15.8697,15.8886,72800.0
2010-06-29 12:25:00,25.18,25.18,25.15,25.17,99600.0,15.8886,15.8886,15.8697,15.8823,99600.0
2010-06-29 12:30:00,25.17,25.17,25.15,25.16,57800.0,15.8823,15.8823,15.8697,15.876,57800.0
2010-06-29 12:35:00,25.16,25.18,25.15,25.15,76200.0,15.876,15.8886,15.8697,15.8697,76200.0
2010-06-29 12:40:00,25.16,25.2,25.15,25.18,116600.0,15.876,15.9012,15.8697,15.8886,116600.0
2010-06-29 12:45:00,25.18,25.21,25.18,25.2,75000.0,15.8886,15.9075,15.8886,15.9012,75000.0
2010-06-29 12:50:00,25.21,25.21,25.18,25.18,76400.0,15.9075,15.9075,15.8886,15.8886,76400.0
2010-06-29 12:55:00,25.18,25.18,25.14,25.16,97400.0,15.8886,15.8886,15.8633,15.876,97400.0
2010-06-29 13:00:00,25.16,25.16,25.14,25.16,112200.0,15.876,15.876,15.8633,15.876,112200.0
2010-06-29 13:05:00,25.16,25.17,25.13,25.15,111000.0,15.876,15.8823,15.857,15.8697,111000.0
2010-06-29 13:10:00,25.16,25.16,25.14,25.15,82800.0,15.876,15.876,15.8633,15.8697,82800.0
2010-06-29 13:15:00,25.15,25.16,25.13,25.13,121000.0,15.8697,15.876,15.857,15.857,121000.0
2010-06-29 13:20:00,25.13,25.15,25.1,25.1,292200.0,15.857,15.8697,15.8381,15.8381,292200.0
2010-06-29 13:25:00,25.1,25.11,25.09,25.11,102000.0,15.8381,15.8444,15.8318,15.8444,102000.0
2010-06-29 13:30:00,25.11,25.11,25.06,25.07,161600.0,15.8444,15.8444,15.8129,15.8192,161600.0
2010-06-29 13:35:00,25.07,25.09,25.06,25.06,190000.0,15.8192,15.8318,15.8129,15.8129,190000.0
2010-06-29 13:40:00,25.06,25.12,25.06,25.12,165600.0,15.8129,15.8507,15.8129,15.8507,165600.0
2010-06-29 13:45:00,25.12,25.15,25.11,25.15,186000.0,15.8507,15.8697,15.8444,15.8697,186000.0
2010-06-29 13:50:00,25.15,25.17,25.15,25.15,118800.0,15.8697,15.8823,15.8697,15.8697,118800.0
2010-06-29 13:55:00,25.15,25.2,25.15,25.18,150600.0,15.8697,15.9012,15.8697,15.8886,150600.0
2010-06-29 14:00:00,25.18,25.19,25.16,25.16,97200.0,15.8886,15.8949,15.876,15.876,97200.0
2010-06-29 14:05:00,25.16,25.19,25.16,25.17,145400.0,15.876,15.8949,15.876,15.8823,145400.0
2010-06-29 14:10:00,25.16,25.2,25.16,25.2,170800.0,15.876,15.9012,15.876,15.9012,170800.0
2010-06-29 14:15:00,25.2,25.23,25.19,25.23,208600.0,15.9012,15.9201,15.8949,15.9201,208600.0
2010-06-29 14:20:00,25.22,25.24,25.21,25.23,173200.0,15.9138,15.9264,15.9075,15.9201,173200.0
2010-06-29 14:25:00,25.23,25.24,25.21,25.21,178200.0,15.9201,15.9264,15.9075,15.9075,178200.0
2010-06-29 14:30:00,25.21,25.21,25.17,25.18,238400.0,15.9075,15.9075,15.8823,15.8886,238400.0
2010-06-29 14:35:00,25.18,25.18,25.14,25.14,197400.0,15.8886,15.8886,15.8633,15.8633,197400.0
2010-06-29 14:40:00,25.14,25.16,25.12,25.15,147200.0,15.8633,15.876,15.8507,15.8697,147200.0
2010-06-29 14:45:00,25.14,25.15,25.13,25.13,162200.0,15.8633,15.8697,15.857,15.857,162200.0
2010-06-29 14:50:00,25.13,25.17,25.11,25.14,311200.0,15.857,15.8823,15.8444,15.8633,311200.0
2010-06-29 14:55:00,25.14,25.15,25.11,25.14,287400.0,15.8633,15.8697,15.8444,15.8633,287400.0
2010-06-29 15:00:00,25.14,25.17,25.14,25.17,122200.0,15.8633,15.8823,15.8633,15.8823,122200.0
2010-06-29 15:05:00,25.17,25.2,25.16,25.16,337800.0,15.8823,15.9012,15.876,15.876,337800.0
2010-06-29 15:10:00,25.16,25.16,25.14,25.15,276000.0,15.876,15.876,15.8633,15.8697,276000.0
2010-06-29 15:15:00,25.15,25.18,25.11,25.11,445000.0,15.8697,15.8886,15.8444,15.8444,445000.0
2010-06-29 15:20:00,25.12,25.13,25.05,25.11,556000.0,15.8507,15.857,15.8066,15.8444,556000.0
2010-06-29 15:25:00,25.11,25.11,25.06,25.1,292000.0,15.8444,15.8444,15.8129,15.8381,292000.0
2010-06-29 15:30:00,25.1,25.11,25.06,25.1,392800.0,15.8381,15.8444,15.8129,15.8381,392800.0
2010-06-29 15:35:00,25.1,25.14,25.1,25.11,388200.0,15.8381,15.8633,15.8381,15.8444,388200.0
2010-06-29 15:40:00,25.11,25.12,25.06,25.07,586600.0,15.8444,15.8507,15.8129,15.8192,586600.0
2010-06-29 15:45:00,25.07,25.08,25.05,25.07,600400.0,15.8192,15.8255,15.8066,15.8192,600400.0
2010-06-29 15:50:00,25.07,25.2,25.07,25.19,1135600.0,15.8192,15.9012,15.8192,15.8949,1135600.0
2010-06-29 15:55:00,25.19,25.23,25.14,25.17,1249800.0,15.8949,15.9201,15.8633,15.8823,1249800.0
2010-06-30 09:30:00,25.19,25.19,25.03,25.07,780000.0,15.8949,15.8949,15.7939,15.8192,780000.0
2010-06-30 09:35:00,25.07,25.14,25.04,25.11,516600.0,15.8192,15.8633,15.8002,15.8444,516600.0
2010-06-30 09:40:00,25.11,25.13,25.07,25.13,326600.0,15.8444,15.857,15.8192,15.857,326600.0
2010-06-30 09:45:00,25.12,25.2,25.11,25.15,411200.0,15.8507,15.9012,15.8444,15.8697,411200.0
2010-06-30 09:50:00,25.15,25.16,25.05,25.06,396400.0,15.8697,15.876,15.8066,15.8129,396400.0
2010-06-30 09:55:00,25.06,25.08,25.05,25.07,254800.0,15.8129,15.8255,15.8066,15.8192,254800.0
2010-06-30 10:00:00,25.07,25.08,25.05,25.07,207000.0,15.8192,15.8255,15.8066,15.8192,207000.0
2010-06-30 10:05:00,25.07,25.11,25.07,25.11,186400.0,15.8192,15.8444,15.8192,15.8444,186400.0
2010-06-30 10:10:00,25.11,25.16,25.1,25.14,165400.0,15.8444,15.876,15.8381,15.8633,165400.0
2010-06-30 10:15:00,25.13,25.17,25.11,25.16,198800.0,15.857,15.8823,15.8444,15.876,198800.0
2010-06-30 10:20:00,25.16,25.17,25.13,25.14,217200.0,15.876,15.8823,15.857,15.8633,217200.0
2010-06-30 10:25:00,25.14,25.17,25.13,25.17,133400.0,15.8633,15.8823,15.857,15.8823,133400.0
2010-06-30 10:30:00,25.16,25.2,25.16,25.18,204800.0,15.876,15.9012,15.876,15.8886,204800.0
2010-06-30 10:35:00,25.18,25.22,25.18,25.19,129000.0,15.8886,15.9138,15.8886,15.8949,129000.0
2010-06-30 10:40:00,25.2,25.2,25.15,25.17,251000.0,15.9012,15.9012,15.8697,15.8823,251000.0
2010-06-30 10:45:00,25.16,25.18,25.15,25.15,203200.0,15.876,15.8886,15.8697,15.8697,203200.0
2010-06-30 10:50:00,25.15,25.18,25.14,25.18,267600.0,15.8697,15.8886,15.8633,15.8886,267600.0
2010-06-30 10:55:00,25.18,25.19,25.17,25.17,185800.0,15.8886,15.8949,15.8823,15.8823,185800.0
2010-06-30 11:00:00,25.17,25.21,25.16,25.2,184200.0,15.8823,15.9075,15.876,15.9012,184200.0
2010-06-30 11:05:00,25.2,25.2,25.15,25.15,114800.0,15.9012,15.9012,15.8697,15.8697,114800.0
2010-06-30 11:10:00,25.15,25.18,25.15,25.18,160800.0,15.8697,15.8886,15.8697,15.8886,160800.0
2010-06-30 11:15:00,25.18,25.22,25.18,25.21,143800.0,15.8886,15.9138,15.8886,15.9075,143800.0
2010-06-30 11:20:00,25.21,25.23,25.21,25.22,130200.0,15.9075,15.9201,15.9075,15.9138,130200.0
2010-06-30 11:25:00,25.22,25.24,25.21,25.21,114400.0,15.9138,15.9264,15.9075,15.9075,114400.0
2010-06-30 11:30:00,25.21,25.22,25.19,25.19,157000.0,15.9075,15.9138,15.8949,15.8949,157000.0
2010-06-30 11:35:00,25.2,25.24,25.18,25.22,146800.0,15.9012,15.9264,15.8886,15.9138,146800.0
2010-06-30 11:40:00,25.22,25.23,25.2,25.2,129200.0,15.9138,15.9201,15.9012,15.9012,129200.0
2010-06-30 11:45:00,25.2,25.23,25.2,25.22,218000.0,15.9012,15.9201,15.9012,15.9138,218000.0
2010-06-30 11:50:00,25.22,25.27,25.22,25.27,473400.0,15.9138,15.9454,15.9138,15.9454,473400.0
2010-06-30 11:55:00,25.27,25.29,25.26,25.27,162600.0,15.9454,15.958,15.9391,15.9454,162600.0
2010-06-30 12:00:00,25.27,25.29,25.25,25.27,268200.0,15.9454,15.958,15.9328,15.9454,268200.0
2010-06-30 12:05:00,25.27,25.27,25.25,25.27,178400.0,15.9454,15.9454,15.9328,15.9454,178400.0
2010-06-30 12:10:00,25.27,25.29,25.26,25.27,63800.0,15.9454,15.958,15.9391,15.9454,63800.0
2010-06-30 12:15:00,25.27,25.28,25.25,25.28,80600.0,15.9454,15.9517,15.9328,15.9517,80600.0
2010-06-30 12:20:00,25.27,25.28,25.25,25.28,165800.0,15.9454,15.9517,15.9328,15.9517,165800.0
2010-06-30 12:25:00,25.28,25.29,25.26,25.26,127400.0,15.9517,15.958,15.9391,15.9391,127400.0
2010-06-30 12:30:00,25.25,25.28,25.25,25.27,125400.0,15.9328,15.9517,15.9328,15.9454,125400.0
2010-06-30 12:35:00,25.27,25.27,25.26,25.27,43400.0,15.9454,15.9454,15.9391,15.9454,43400.0
2010-06-30 12:40:00,25.27,25.28,25.25,25.25,159000.0,15.9454,15.9517,15.9328,15.9328,159000.0
2010-06-30 12:45:00,25.25,25.25,25.22,25.24,596000.0,15.9328,15.9328,15.9138,15.9264,596000.0
2010-06-30 12:50:00,25.24,25.24,25.21,25.22,53800.0,15.9264,15.9264,15.9075,15.9138,53800.0
2010-06-30 12:55:00,25.22,25.25,25.22,25.24,71000.0,15.9138,15.9328,15.9138,15.9264,71000.0
2010-06-30 13:00:00,25.24,25.27,25.23,25.27,99600.0,15.9264,15.9454,15.9201,15.9454,99600.0
2010-06-30 13:05:00,25.27,25.27,25.24,25.25,120400.0,15.9454,15.9454,15.9264,15.9328,120400.0
2010-06-30 13:10:00,25.25,25.25,25.22,25.22,54800.0,15.9328,15.9328,15.9138,15.9138,54800.0
2010-06-30 13:15:00,25.22,25.22,25.2,25.21,59600.0,15.9138,15.9138,15.9012,15.9075,59600.0
2010-06-30 13:20:00,25.22,25.28,25.21,25.23,131800.0,15.9138,15.9517,15.9075,15.9201,131800.0
2010-06-30 13:25:00,25.23,25.25,25.23,25.24,113400.0,15.9201,15.9328,15.9201,15.9264,113400.0
2010-06-30 13:30:00,25.24,25.28,25.22,25.23,84200.0,15.9264,15.9517,15.9138,15.9201,84200.0
2010-06-30 13:35:00,25.23,25.23,25.21,25.22,92000.0,15.9201,15.9201,15.9075,15.9138,92000.0
2010-06-30 13:40:00,25.22,25.23,25.21,25.22,68000.0,15.9138,15.9201,15.9075,15.9138,68000.0
2010-06-30 13:45:00,25.22,25.24,25.21,25.23,171400.0,15.9138,15.9264,15.9075,15.9201,171400.0
2010-06-30 13:50:00,25.23,25.24,25.21,25.24,74400.0,15.9201,15.9264,15.9075,15.9264,74400.0
2010-06-30 13:55:00,25.24,25.25,25.23,25.24,63400.0,15.9264,15.9328,15.9201,15.9264,63400.0
2010-06-30 14:00:00,25.24,25.27,25.23,25.24,157200.0,15.9264,15.9454,15.9201,15.9264,157200.0
2010-06-30 14:05:00,25.24,25.25,25.2,25.23,259200.0,15.9264,15.9328,15.9012,15.9201,259200.0
2010-06-30 14:10:00,25.23,25.24,25.21,25.21,72800.0,15.9201,15.9264,15.9075,15.9075,72800.0
2010-06-30 14:15:00,25.21,25.25,25.21,25.24,216600.0,15.9075,15.9328,15.9075,15.9264,216600.0
2010-06-30 14:20:00,25.24,25.24,25.15,25.17,214600.0,15.9264,15.9264,15.8697,15.8823,214600.0
2010-06-30 14:25:00,25.17,25.21,25.16,25.18,87200.0,15.8823,15.9075,15.876,15.8886,87200.0
2010-06-30 14:30:00,25.18,25.22,25.18,25.2,99600.0,15.8886,15.9138,15.8886,15.9012,99600.0
2010-06-30 14:35:00,25.21,25.21,25.19,25.2,62400.0,15.9075,15.9075,15.8949,15.9012,62400.0
2010-06-30 14:40:00,25.19,25.2,25.16,25.18,152000.0,15.8949,15.9012,15.876,15.8886,152000.0
2010-06-30 14:45:00,25.19,25.22,25.18,25.22,205000.0,15.8949,15.9138,15.8886,15.9138,205000.0
2010-06-30 14:50:00,25.21,25.25,25.21,25.24,120200.0,15.9075,15.9328,15.9075,15.9264,120200.0
2010-06-30 14:55:00,25.24,25.25,25.21,25.21,137800.0,15.9264,15.9328,15.9075,15.9075,137800.0
2010-06-30 15:00:00,25.21,25.21,25.18,25.2,182200.0,15.9075,15.9075,15.8886,15.9012,182200.0
2010-06-30 15:05:00,25.19,25.23,25.18,25.22,252400.0,15.8949,15.9201,15.8886,15.9138,252400.0
2010-06-30 15:10:00,25.22,25.23,25.18,25.2,185600.0,15.9138,15.9201,15.8886,15.9012,185600.0
2010-06-30 15:15:00,25.2,25.2,25.15,25.15,313600.0,15.9012,15.9012,15.8697,15.8697,313600.0
2010-06-30 15:20:00,25.16,25.17,25.15,25.17,172800.0,15.876,15.8823,15.8697,15.8823,172800.0
2010-06-30 15:25:00,25.17,25.17,25.11,25.11,386600.0,15.8823,15.8823,15.8444,15.8444,386600.0
2010-06-30 15:30:00,25.11,25.12,25.09,25.11,356600.0,15.8444,15.8507,15.8318,15.8444,356600.0
2010-06-30 15:35:00,25.11,25.13,25.07,25.07,428000.0,15.8444,15.857,15.8192,15.8192,428000.0
2010-06-30 15:40:00,25.08,25.08,25.02,25.02,871000.0,15.8255,15.8255,15.7876,15.7876,871000.0
2010-06-30 15:45:00,25.02,25.1,25.0,25.09,1232800.0,15.7876,15.8381,15.775,15.8318,1232800.0
2010-06-30 15:50:00,25.1,25.13,25.05,25.07,713000.0,15.8381,15.857,15.8066,15.8192,713000.0
2010-06-30 15:55:00,25.07,25.1,25.04,25.05,1352400.0,15.8192,15.8381,15.8002,15.8066,1352400.0
2010-07-01 09:30:00,25.15,25.15,25.02,25.03,750600.0,15.8697,15.8697,15.7876,15.7939,750600.0
2010-07-01 09:35:00,25.04,25.07,25.02,25.06,239600.0,15.8002,15.8192,15.7876,15.8129,239600.0
2010-07-01 09:40:00,25.06,25.06,25.0,25.0,294200.0,15.8129,15.8129,15.775,15.775,294200.0
2010-07-01 09:45:00,25.0,25.03,24.96,24.98,527200.0,15.775,15.7939,15.7498,15.7624,527200.0
2010-07-01 09:50:00,24.97,24.98,24.93,24.93,215200.0,15.7561,15.7624,15.7308,15.7308,215200.0
2010-07-01 09:55:00,24.93,25.05,24.93,25.02,274000.0,15.7308,15.8066,15.7308,15.7876,274000.0
2010-07-01 10:00:00,25.02,25.05,24.92,24.92,725000.0,15.7876,15.8066,15.7245,15.7245,725000.0
2010-07-01 10:05:00,24.93,24.97,24.91,24.91,235000.0,15.7308,15.7561,15.7182,15.7182,235000.0
2010-07-01 10:10:00,24.91,24.93,24.86,24.86,474400.0,15.7182,15.7308,15.6867,15.6867,474400.0
2010-07-01 10:15:00,24.86,24.98,24.86,24.97,358200.0,15.6867,15.7624,15.6867,15.7561,358200.0
2010-07-01 10:20:00,24.97,25.07,24.96,25.07,371400.0,15.7561,15.8192,15.7498,15.8192,371400.0
2010-07-01 10:25:00,25.06,25.11,25.04,25.1,456400.0,15.8129,15.8444,15.8002,15.8381,456400.0
2010-07-01 10:30:00,25.09,25.1,25.04,25.05,446200.0,15.8318,15.8381,15.8002,15.8066,446200.0
2010-07-01 10:35:00,25.05,25.05,24.95,24.95,362200.0,15.8066,15.8066,15.7435,15.7435,362200.0
2010-07-01 10:40:00,24.96,24.99,24.89,24.97,660600.0,15.7498,15.7687,15.7056,15.7561,660600.0
2010-07-01 10:45:00,24.96,24.97,24.91,24.91,341400.0,15.7498,15.7561,15.7182,15.7182,341400.0
2010-07-01 10:50:00,24.92,24.92,24.87,24.89,280800.0,15.7245,15.7245,15.693,15.7056,280800.0
2010-07-01 10:55:00,24.89,24.89,24.83,24.83,314200.0,15.7056,15.7056,15.6677,15.6677,314200.0
2010-07-01 11:00:00,24.83,24.84,24.78,24.81,449400.0,15.6677,15.674,15.6362,15.6551,449400.0
2010-07-01 11:05:00,24.81,24.85,24.78,24.81,654000.0,15.6551,15.6804,15.6362,15.6551,654000.0
2010-07-01 11:10:00,24.8,24.86,24.79,24.85,304200.0,15.6488,15.6867,15.6425,15.6804,304200.0
2010-07-01 11:15:00,24.85,24.92,24.85,24.9,341800.0,15.6804,15.7245,15.6804,15.7119,341800.0
2010-07-01 11:20:00,24.9,24.9,24.84,24.84,197200.0,15.7119,15.7119,15.674,15.674,197200.0
2010-07-01 11:25:00,24.85,24.85,24.8,24.82,287800.0,15.6804,15.6804,15.6488,15.6614,287800.0
2010-07-01 11:30:00,24.82,24.82,24.78,24.81,378000.0,15.6614,15.6614,15.6362,15.6551,378000.0
2010-07-01 11:35:00,24.81,24.83,24.78,24.81,304200.0,15.6551,15.6677,15.6362,15.6551,304200.0
2010-07-01 11:40:00,24.81,24.82,24.79,24.81,339000.0,15.6551,15.6614,15.6425,15.6551,339000.0
2010-07-01 11:45:00,24.81,24.84,24.8,24.82,247000.0,15.6551,15.674,15.6488,15.6614,247000.0
2010-07-01 11:50:00,24.82,24.83,24.8,24.82,268200.0,15.6614,15.6677,15.6488,15.6614,268200.0
2010-07-01 11:55:00,24.82,24.83,24.81,24.83,180000.0,15.6614,15.6677,15.6551,15.6677,180000.0
2010-07-01 12:00:00,24.83,24.83,24.78,24.78,301800.0,15.6677,15.6677,15.6362,15.6362,301800.0
2010-07-01 12:05:00,24.79,24.8,24.78,24.79,181600.0,15.6425,15.6488,15.6362,15.6425,181600.0
2010-07-01 12:10:00,24.79,24.82,24.77,24.78,192800.0,15.6425,15.6614,15.6299,15.6362,192800.0
2010-07-01 12:15:00,24.78,24.8,24.75,24.76,247400.0,15.6362,15.6488,15.6173,15.6236,247400.0
2010-07-01 12:20:00,24.77,24.77,24.74,24.75,269000.0,15.6299,15.6299,15.6109,15.6173,269000.0
2010-07-01 12:25:00,24.75,24.81,24.75,24.81,153800.0,15.6173,15.6551,15.6173,15.6551,153800.0
2010-07-01 12:30:00,24.8,24.82,24.79,24.81,110600.0,15.6488,15.6614,15.6425,15.6551,110600.0
2010-07-01 12:35:00,24.81,24.81,24.79,24.81,163200.0,15.6551,15.6551,15.6425,15.6551,163200.0
2010-07-01 12:40:00,24.81,24.91,24.81,24.9,437200.0,15.6551,15.7182,15.6551,15.7119,437200.0
2010-07-01 12:45:00,24.91,24.93,24.89,24.93,251000.0,15.7182,15.7308,15.7056,15.7308,251000.0
2010-07-01 12:50:00,24.93,24.98,24.93,24.93,172400.0,15.7308,15.7624,15.7308,15.7308,172400.0
2010-07-01 12:55:00,24.93,24.97,24.93,24.96,200600.0,15.7308,15.7561,15.7308,15.7498,200600.0
2010-07-01 13:00:00,24.97,24.97,24.92,24.93,123000.0,15.7561,15.7561,15.7245,15.7308,123000.0
2010-07-01 13:05:00,24.93,24.94,24.9,24.92,182600.0,15.7308,15.7371,15.7119,15.7245,182600.0
2010-07-01 13:10:00,24.92,24.92,24.87,24.88,126800.0,15.7245,15.7245,15.693,15.6993,126800.0
2010-07-01 13:15:00,24.88,24.9,24.87,24.89,238800.0,15.6993,15.7119,15.693,15.7056,238800.0
2010-07-01 13:20:00,24.89,24.92,24.88,24.9,217600.0,15.7056,15.7245,15.6993,15.7119,217600.0
2010-07-01 13:25:00,24.9,24.9,24.85,24.86,200800.0,15.7119,15.7119,15.6804,15.6867,200800.0
2010-07-01 13:30:00,24.86,24.93,24.86,24.92,163000.0,15.6867,15.7308,15.6867,15.7245,163000.0
2010-07-01 13:35:00,24.92,24.93,24.9,24.93,167000.0,15.7245,15.7308,15.7119,15.7308,167000.0
2010-07-01 13:40:00,24.93,24.93,24.85,24.86,286800.0,15.7308,15.7308,15.6804,15.6867,286800.0
2010-07-01 13:45:00,24.86,24.87,24.82,24.83,212000.0,15.6867,15.693,15.6614,15.6677,212000.0
2010-07-01 13:50:00,24.83,24.86,24.83,24.86,308000.0,15.6677,15.6867,15.6677,15.6867,308000.0
2010-07-01 13:55:00,24.86,24.93,24.86,24.91,150000.0,15.6867,15.7308,15.6867,15.7182,150000.0
2010-07-01 14:00:00,24.91,24.92,24.87,24.89,105200.0,15.7182,15.7245,15.693,15.7056,105200.0
2010-07-01 14:05:00,24.89,24.89,24.84,24.86,124400.0,15.7056,15.7056,15.674,15.6867,124400.0
2010-07-01 14:10:00,24.86,24.92,24.86,24.91,86600.0,15.6867,15.7245,15.6867,15.7182,86600.0
2010-07-01 14:15:00,24.91,24.93,24.89,24.89,180200.0,15.7182,15.7308,15.7056,15.7056,180200.0
2010-07-01 14:20:00,24.9,24.9,24.86,24.89,137200.0,15.7119,15.7119,15.6867,15.7056,137200.0
2010-07-01 14:25:00,24.88,24.9,24.85,24.86,193400.0,15.6993,15.7119,15.6804,15.6867,193400.0
2010-07-01 14:30:00,24.86,24.89,24.85,24.86,143600.0,15.6867,15.7056,15.6804,15.6867,143600.0
2010-07-01 14:35:00,24.87,24.9,24.86,24.87,164600.0,15.693,15.7119,15.6867,15.693,164600.0
2010-07-01 14:40:00,24.88,24.88,24.83,24.83,400200.0,15.6993,15.6993,15.6677,15.6677,400200.0
2010-07-01 14:45:00,24.83,24.84,24.8,24.81,399600.0,15.6677,15.674,15.6488,15.6551,399600.0
2010-07-01 14:50:00,24.81,24.85,24.78,24.84,340000.0,15.6551,15.6804,15.6362,15.674,340000.0
2010-07-01 14:55:00,24.85,24.87,24.83,24.87,135000.0,15.6804,15.693,15.6677,15.693,135000.0
2010-07-01 15:00:00,24.87,24.92,24.86,24.91,260800.0,15.693,15.7245,15.6867,15.7182,260800.0
2010-07-01 15:05:00,24.91,24.94,24.9,24.92,253000.0,15.7182,15.7371,15.7119,15.7245,253000.0
2010-07-01 15:10:00,24.92,24.93,24.91,24.91,188600.0,15.7245,15.7308,15.7182,15.7182,188600.0
2010-07-01 15:15:00,24.91,24.96,24.89,24.93,319800.0,15.7182,15.7498,15.7056,15.7308,319800.0
2010-07-01 15:20:00,24.93,24.93,24.89,24.9,191800.0,15.7308,15.7308,15.7056,15.7119,191800.0
2010-07-01 15:25:00,24.9,24.94,24.89,24.94,289600.0,15.7119,15.7371,15.7056,15.7371,289600.0
2010-07-01 15:30:00,24.94,24.98,24.93,24.97,313400.0,15.7371,15.7624,15.7308,15.7561,313400.0
2010-07-01 15:35:00,24.97,25.0,24.97,24.99,303600.0,15.7561,15.775,15.7561,15.7687,303600.0
2010-07-01 15:40:00,24.98,25.0,24.97,25.0,352800.0,15.7624,15.775,15.7561,15.775,352800.0
2010-07-01 15:45:00,25.0,25.03,24.95,24.96,569400.0,15.775,15.7939,15.7435,15.7498,569400.0
2010-07-01 15:50:00,24.95,25.03,24.92,25.02,765200.0,15.7435,15.7939,15.7245,15.7876,765200.0
2010-07-01 15:55:00,25.02,25.04,25.0,25.01,1027000.0,15.7876,15.8002,15.775,15.7813,1027000.0
2010-07-02 09:30:00,25.11,25.15,25.04,25.13,631400.0,15.8444,15.8697,15.8002,15.857,631400.0
2010-07-02 09:35:00,25.13,25.18,25.11,25.17,319000.0,15.857,15.8886,15.8444,15.8823,319000.0
2010-07-02 09:40:00,25.16,25.18,25.1,25.18,515800.0,15.876,15.8886,15.8381,15.8886,515800.0
2010-07-02 09:45:00,25.17,25.19,25.17,25.17,296200.0,15.8823,15.8949,15.8823,15.8823,296200.0
2010-07-02 09:50:00,25.17,25.18,25.13,25.13,206000.0,15.8823,15.8886,15.857,15.857,206000.0
2010-07-02 09:55:00,25.12,25.17,25.11,25.16,214400.0,15.8507,15.8823,15.8444,15.876,214400.0
2010-07-02 10:00:00,25.16,25.19,25.1,25.11,455200.0,15.876,15.8949,15.8381,15.8444,455200.0
2010-07-02 10:05:00,25.11,25.16,25.1,25.15,275400.0,15.8444,15.876,15.8381,15.8697,275400.0
2010-07-02 10:10:00,25.15,25.2,25.15,25.18,192200.0,15.8697,15.9012,15.8697,15.8886,192200.0
2010-07-02 10:15:00,25.18,25.23,25.18,25.21,282200.0,15.8886,15.9201,15.8886,15.9075,282200.0
2010-07-02 10:20:00,25.21,25.22,25.2,25.2,143600.0,15.9075,15.9138,15.9012,15.9012,143600.0
2010-07-02 10:25:00,25.2,25.23,25.19,25.2,319000.0,15.9012,15.9201,15.8949,15.9012,319000.0
2010-07-02 10:30:00,25.19,25.21,25.17,25.17,184000.0,15.8949,15.9075,15.8823,15.8823,184000.0
2010-07-02 10:35:00,25.18,25.18,25.13,25.14,216600.0,15.8886,15.8886,15.857,15.8633,216600.0
2010-07-02 10:40:00,25.14,25.15,25.11,25.11,125200.0,15.8633,15.8697,15.8444,15.8444,125200.0
2010-07-02 10:45:00,25.11,25.15,25.11,25.15,108200.0,15.8444,15.8697,15.8444,15.8697,108200.0
2010-07-02 10:50:00,25.15,25.15,25.11,25.13,149800.0,15.8697,15.8697,15.8444,15.857,149800.0
2010-07-02 10:55:00,25.13,25.15,25.11,25.12,232000.0,15.857,15.8697,15.8444,15.8507,232000.0
2010-07-02 11:00:00,25.11,25.13,25.11,25.13,307600.0,15.8444,15.857,15.8444,15.857,307600.0
2010-07-02 11:05:00,25.13,25.18,25.13,25.17,131000.0,15.857,15.8886,15.857,15.8823,131000.0
2010-07-02 11:10:00,25.17,25.18,25.15,25.18,83800.0,15.8823,15.8886,15.8697,15.8886,83800.0
2010-07-02 11:15:00,25.17,25.18,25.13,25.13,133200.0,15.8823,15.8886,15.857,15.857,133200.0
2010-07-02 11:20:00,25.14,25.15,25.12,25.14,148400.0,15.8633,15.8697,15.8507,15.8633,148400.0
2010-07-02 11:25:00,25.14,25.15,25.1,25.1,144600.0,15.8633,15.8697,15.8381,15.8381,144600.0
2010-07-02 11:30:00,25.1,25.11,25.08,25.1,276400.0,15.8381,15.8444,15.8255,15.8381,276400.0
2010-07-02 11:35:00,25.1,25.1,25.03,25.04,343600.0,15.8381,15.8381,15.7939,15.8002,343600.0
2010-07-02 11:40:00,25.04,25.08,25.03,25.06,287200.0,15.8002,15.8255,15.7939,15.8129,287200.0
2010-07-02 11:45:00,25.06,25.08,25.03,25.07,139400.0,15.8129,15.8255,15.7939,15.8192,139400.0
2010-07-02 11:50:00,25.07,25.1,25.06,25.09,128600.0,15.8192,15.8381,15.8129,15.8318,128600.0
2010-07-02 11:55:00,25.09,25.09,25.06,25.07,127400.0,15.8318,15.8318,15.8129,15.8192,127400.0
2010-07-02 12:00:00,25.06,25.07,25.04,25.06,118200.0,15.8129,15.8192,15.8002,15.8129,118200.0
2010-07-02 12:05:00,25.06,25.09,25.05,25.09,128600.0,15.8129,15.8318,15.8066,15.8318,128600.0
2010-07-02 12:10:00,25.09,25.1,25.08,25.08,93400.0,15.8318,15.8381,15.8255,15.8255,93400.0
2010-07-02 12:15:00,25.08,25.08,25.05,25.06,148600.0,15.8255,15.8255,15.8066,15.8129,148600.0
2010-07-02 12:20:00,25.06,25.08,25.03,25.08,110000.0,15.8129,15.8255,15.7939,15.8255,110000.0
2010-07-02 12:25:00,25.07,25.08,25.05,25.06,75800.0,15.8192,15.8255,15.8066,15.8129,75800.0
2010-07-02 12:30:00,25.06,25.08,25.05,25.06,53000.0,15.8129,15.8255,15.8066,15.8129,53000.0
2010-07-02 12:35:00,25.06,25.07,25.03,25.04,83400.0,15.8129,15.8192,15.7939,15.8002,83400.0
2010-07-02 12:40:00,25.05,25.05,25.02,25.03,76200.0,15.8066,15.8066,15.7876,15.7939,76200.0
2010-07-02 12:45:00,25.03,25.03,25.0,25.0,91200.0,15.7939,15.7939,15.775,15.775,91200.0
2010-07-02 12:50:00,25.0,25.03,24.98,24.99,220800.0,15.775,15.7939,15.7624,15.7687,220800.0
2010-07-02 12:55:00,24.98,25.0,24.98,24.99,79200.0,15.7624,15.775,15.7624,15.7687,79200.0
2010-07-02 13:00:00,24.99,24.99,24.93,24.96,204000.0,15.7687,15.7687,15.7308,15.7498,204000.0
2010-07-02 13:05:00,24.96,25.0,24.94,25.0,119000.0,15.7498,15.775,15.7371,15.775,119000.0
2010-07-02 13:10:00,25.0,25.0,24.97,24.97,98800.0,15.775,15.775,15.7561,15.7561,98800.0
2010-07-02 13:15:00,24.97,24.99,24.97,24.99,78200.0,15.7561,15.7687,15.7561,15.7687,78200.0
2010-07-02 13:20:00,24.99,25.0,24.98,25.0,191800.0,15.7687,15.775,15.7624,15.775,191800.0
2010-07-02 13:25:00,25.0,25.02,24.97,24.97,135200.0,15.775,15.7876,15.7561,15.7561,135200.0
2010-07-02 13:30:00,24.97,25.0,24.96,25.0,126400.0,15.7561,15.775,15.7498,15.775,126400.0
2010-07-02 13:35:00,25.0,25.03,24.99,25.0,92800.0,15.775,15.7939,15.7687,15.775,92800.0
2010-07-02 13:40:00,25.0,25.02,24.99,25.0,85800.0,15.775,15.7876,15.7687,15.775,85800.0
2010-07-02 13:45:00,25.0,25.03,25.0,25.03,117000.0,15.775,15.7939,15.775,15.7939,117000.0
2010-07-02 13:50:00,25.03,25.03,25.0,25.0,57800.0,15.7939,15.7939,15.775,15.775,57800.0
2010-07-02 13:55:00,25.0,25.04,25.0,25.03,75800.0,15.775,15.8002,15.775,15.7939,75800.0
2010-07-02 14:00:00,25.03,25.03,25.0,25.01,129000.0,15.7939,15.7939,15.775,15.7813,129000.0
2010-07-02 14:05:00,25.0,25.02,24.98,25.0,120400.0,15.775,15.7876,15.7624,15.775,120400.0
2010-07-02 14:10:00,25.0,25.0,24.97,24.99,119400.0,15.775,15.775,15.7561,15.7687,119400.0
2010-07-02 14:15:00,24.99,25.0,24.98,25.0,100600.0,15.7687,15.775,15.7624,15.775,100600.0
2010-07-02 14:20:00,25.0,25.03,25.0,25.03,75600.0,15.775,15.7939,15.775,15.7939,75600.0
2010-07-02 14:25:00,25.03,25.03,25.0,25.01,62600.0,15.7939,15.7939,15.775,15.7813,62600.0
2010-07-02 14:30:00,25.0,25.02,24.98,24.99,105600.0,15.775,15.7876,15.7624,15.7687,105600.0
2010-07-02 14:35:00,24.99,25.02,24.99,25.02,101600.0,15.7687,15.7876,15.7687,15.7876,101600.0
2010-07-02 14:40:00,25.02,25.02,24.99,24.99,96800.0,15.7876,15.7876,15.7687,15.7687,96800.0
2010-07-02 14:45:00,25.0,25.01,24.98,24.98,119800.0,15.775,15.7813,15.7624,15.7624,119800.0
2010-07-02 14:50:00,24.98,25.0,24.96,24.99,153200.0,15.7624,15.775,15.7498,15.7687,153200.0
2010-07-02 14:55:00,24.99,25.02,24.99,25.02,94000.0,15.7687,15.7876,15.7687,15.7876,94000.0
2010-07-02 15:00:00,25.01,25.03,25.0,25.03,142200.0,15.7813,15.7939,15.775,15.7939,142200.0
2010-07-02 15:05:00,25.03,25.06,25.02,25.05,125000.0,15.7939,15.8129,15.7876,15.8066,125000.0
2010-07-02 15:10:00,25.05,25.06,25.04,25.06,145400.0,15.8066,15.8129,15.8002,15.8129,145400.0
2010-07-02 15:15:00,25.06,25.09,25.05,25.09,182800.0,15.8129,15.8318,15.8066,15.8318,182800.0
2010-07-02 15:20:00,25.08,25.1,25.08,25.08,178200.0,15.8255,15.8381,15.8255,15.8255,178200.0
2010-07-02 15:25:00,25.09,25.12,25.08,25.1,175200.0,15.8318,15.8507,15.8255,15.8381,175200.0
2010-07-02 15:30:00,25.1,25.11,25.08,25.08,128400.0,15.8381,15.8444,15.8255,15.8255,128400.0
2010-07-02 15:35:00,25.08,25.14,25.08,25.14,207800.0,15.8255,15.8633,15.8255,15.8633,207800.0
2010-07-02 15:40:00,25.14,25.14,25.11,25.13,178400.0,15.8633,15.8633,15.8444,15.857,178400.0
2010-07-02 15:45:00,25.13,25.17,25.11,25.12,523200.0,15.857,15.8823,15.8444,15.8507,523200.0
2010-07-02 15:50:00,25.12,25.14,25.1,25.11,452600.0,15.8507,15.8633,15.8381,15.8444,452600.0
2010-07-02 15:55:00,25.11,25.12,25.01,25.02,1065800.0,15.8444,15.8507,15.7813,15.7876,1065800.0
2010-07-06 09:30:00,25.3,25.31,25.17,25.18,919600.0,15.9643,15.9706,15.8823,15.8886,919600.0
2010-07-06 09:35:00,25.17,25.23,25.17,25.2,287400.0,15.8823,15.9201,15.8823,15.9012,287400.0
2010-07-06 09:40:00,25.2,25.22,25.18,25.21,190800.0,15.9012,15.9138,15.8886,15.9075,190800.0
2010-07-06 09:45:00,25.21,25.21,25.18,25.21,217200.0,15.9075,15.9075,15.8886,15.9075,217200.0
2010-07-06 09:50:00,25.21,25.22,25.19,25.21,270600.0,15.9075,15.9138,15.8949,15.9075,270600.0
2010-07-06 09:55:00,25.22,25.23,25.2,25.21,228400.0,15.9138,15.9201,15.9012,15.9075,228400.0
2010-07-06 10:00:00,25.21,25.26,25.14,25.25,616600.0,15.9075,15.9391,15.8633,15.9328,616600.0
2010-07-06 10:05:00,25.25,25.26,25.22,25.25,217000.0,15.9328,15.9391,15.9138,15.9328,217000.0
2010-07-06 10:10:00,25.25,25.31,25.25,25.3,234000.0,15.9328,15.9706,15.9328,15.9643,234000.0
2010-07-06 10:15:00,25.3,25.3,25.28,25.28,109800.0,15.9643,15.9643,15.9517,15.9517,109800.0
2010-07-06 10:20:00,25.28,25.28,25.23,25.23,153600.0,15.9517,15.9517,15.9201,15.9201,153600.0
2010-07-06 10:25:00,25.22,25.24,25.2,25.2,158200.0,15.9138,15.9264,15.9012,15.9012,158200.0
2010-07-06 10:30:00,25.2,25.23,25.17,25.23,216800.0,15.9012,15.9201,15.8823,15.9201,216800.0
2010-07-06 10:35:00,25.22,25.28,25.22,25.27,143000.0,15.9138,15.9517,15.9138,15.9454,143000.0
2010-07-06 10:40:00,25.27,25.29,25.27,25.28,116800.0,15.9454,15.958,15.9454,15.9517,116800.0
2010-07-06 10:45:00,25.29,25.3,25.28,25.3,93200.0,15.958,15.9643,15.9517,15.9643,93200.0
2010-07-06 10:50:00,25.3,25.31,25.28,25.3,103200.0,15.9643,15.9706,15.9517,15.9643,103200.0
2010-07-06 10:55:00,25.31,25.33,25.29,25.3,178400.0,15.9706,15.9832,15.958,15.9643,178400.0
2010-07-06 11:00:00,25.29,25.33,25.29,25.32,112800.0,15.958,15.9832,15.958,15.9769,112800.0
2010-07-06 11:05:00,25.32,25.34,25.31,25.34,100000.0,15.9769,15.9895,15.9706,15.9895,100000.0
2010-07-06 11:10:00,25.34,25.34,25.32,25.32,154000.0,15.9895,15.9895,15.9769,15.9769,154000.0
2010-07-06 11:15:00,25.33,25.33,25.29,25.3,98200.0,15.9832,15.9832,15.958,15.9643,98200.0
2010-07-06 11:20:00,25.3,25.31,25.29,25.3,89400.0,15.9643,15.9706,15.958,15.9643,89400.0
2010-07-06 11:25:00,25.29,25.31,25.29,25.31,73000.0,15.958,15.9706,15.958,15.9706,73000.0
2010-07-06 11:30:00,25.31,25.33,25.3,25.31,168400.0,15.9706,15.9832,15.9643,15.9706,168400.0
2010-07-06 11:35:00,25.31,25.32,25.3,25.31,48400.0,15.9706,15.9769,15.9643,15.9706,48400.0
2010-07-06 11:40:00,25.31,25.32,25.3,25.31,66400.0,15.9706,15.9769,15.9643,15.9706,66400.0
2010-07-06 11:45:00,25.31,25.31,25.29,25.3,47000.0,15.9706,15.9706,15.958,15.9643,47000.0
2010-07-06 11:50:00,25.3,25.3,25.29,25.29,43200.0,15.9643,15.9643,15.958,15.958,43200.0
2010-07-06 11:55:00,25.3,25.31,25.29,25.29,85000.0,15.9643,15.9706,15.958,15.958,85000.0
2010-07-06 12:00:00,25.3,25.31,25.28,25.31,96400.0,15.9643,15.9706,15.9517,15.9706,96400.0
2010-07-06 12:05:00,25.31,25.31,25.29,25.3,79400.0,15.9706,15.9706,15.958,15.9643,79400.0
2010-07-06 12:10:00,25.29,25.31,25.28,25.3,170200.0,15.958,15.9706,15.9517,15.9643,170200.0
2010-07-06 12:15:00,25.3,25.31,25.26,25.27,108800.0,15.9643,15.9706,15.9391,15.9454,108800.0
2010-07-06 12:20:00,25.27,25.28,25.25,25.25,96000.0,15.9454,15.9517,15.9328,15.9328,96000.0
2010-07-06 12:25:00,25.25,25.25,25.22,25.23,130600.0,15.9328,15.9328,15.9138,15.9201,130600.0
2010-07-06 12:30:00,25.22,25.24,25.22,25.24,67400.0,15.9138,15.9264,15.9138,15.9264,67400.0
2010-07-06 12:35:00,25.23,25.25,25.23,25.24,70000.0,15.9201,15.9328,15.9201,15.9264,70000.0
2010-07-06 12:40:00,25.23,25.24,25.19,25.2,127400.0,15.9201,15.9264,15.8949,15.9012,127400.0
2010-07-06 12:45:00,25.19,25.23,25.18,25.19,150400.0,15.8949,15.9201,15.8886,15.8949,150400.0
2010-07-06 12:50:00,25.18,25.2,25.18,25.2,112000.0,15.8886,15.9012,15.8886,15.9012,112000.0
2010-07-06 12:55:00,25.19,25.19,25.15,25.16,136600.0,15.8949,15.8949,15.8697,15.876,136600.0
2010-07-06 13:00:00,25.16,25.18,25.16,25.17,78400.0,15.876,15.8886,15.876,15.8823,78400.0
2010-07-06 13:05:00,25.17,25.19,25.16,25.18,86800.0,15.8823,15.8949,15.876,15.8886,86800.0
2010-07-06 13:10:00,25.18,25.2,25.17,25.17,54800.0,15.8886,15.9012,15.8823,15.8823,54800.0
2010-07-06 13:15:00,25.17,25.18,25.15,25.16,95400.0,15.8823,15.8886,15.8697,15.876,95400.0
2010-07-06 13:20:00,25.17,25.2,25.16,25.2,80000.0,15.8823,15.9012,15.876,15.9012,80000.0
2010-07-06 13:25:00,25.19,25.23,25.17,25.23,116200.0,15.8949,15.9201,15.8823,15.9201,116200.0
2010-07-06 13:30:00,25.23,25.24,25.21,25.22,103000.0,15.9201,15.9264,15.9075,15.9138,103000.0
2010-07-06 13:35:00,25.22,25.22,25.18,25.19,196200.0,15.9138,15.9138,15.8886,15.8949,196200.0
2010-07-06 13:40:00,25.19,25.21,25.15,25.16,162600.0,15.8949,15.9075,15.8697,15.876,162600.0
2010-07-06 13:45:00,25.16,25.18,25.14,25.17,190400.0,15.876,15.8886,15.8633,15.8823,190400.0
2010-07-06 13:50:00,25.16,25.18,25.1,25.11,365000.0,15.876,15.8886,15.8381,15.8444,365000.0
2010-07-06 13:55:00,25.11,25.13,25.1,25.13,246200.0,15.8444,15.857,15.8381,15.857,246200.0
2010-07-06 14:00:00,25.13,25.16,25.11,25.15,124200.0,15.857,15.876,15.8444,15.8697,124200.0
2010-07-06 14:05:00,25.15,25.16,25.09,25.11,208600.0,15.8697,15.876,15.8318,15.8444,208600.0
2010-07-06 14:10:00,25.11,25.12,25.05,25.07,392000.0,15.8444,15.8507,15.8066,15.8192,392000.0
2010-07-06 14:15:00,25.07,25.1,25.07,25.1,235200.0,15.8192,15.8381,15.8192,15.8381,235200.0
2010-07-06 14:20:00,25.09,25.11,25.09,25.11,266800.0,15.8318,15.8444,15.8318,15.8444,266800.0
2010-07-06 14:25:00,25.1,25.12,25.09,25.1,177200.0,15.8381,15.8507,15.8318,15.8381,177200.0
2010-07-06 14:30:00,25.1,25.11,25.1,25.11,106200.0,15.8381,15.8444,15.8381,15.8444,106200.0
2010-07-06 14:35:00,25.11,25.13,25.11,25.11,148800.0,15.8444,15.857,15.8444,15.8444,148800.0
2010-07-06 14:40:00,25.11,25.12,25.08,25.1,180800.0,15.8444,15.8507,15.8255,15.8381,180800.0
2010-07-06 14:45:00,25.1,25.1,25.07,25.08,126000.0,15.8381,15.8381,15.8192,15.8255,126000.0
2010-07-06 14:50:00,25.08,25.1,25.08,25.1,193800.0,15.8255,15.8381,15.8255,15.8381,193800.0
2010-07-06 14:55:00,25.1,25.1,25.05,25.05,195400.0,15.8381,15.8381,15.8066,15.8066,195400.0
2010-07-06 15:00:00,25.05,25.09,25.05,25.06,286800.0,15.8066,15.8318,15.8066,15.8129,286800.0
2010-07-06 15:05:00,25.06,25.06,25.02,25.05,204400.0,15.8129,15.8129,15.7876,15.8066,204400.0
2010-07-06 15:10:00,25.05,25.09,25.04,25.09,245200.0,15.8066,15.8318,15.8002,15.8318,245200.0
2010-07-06 15:15:00,25.09,25.12,25.06,25.07,198400.0,15.8318,15.8507,15.8129,15.8192,198400.0
2010-07-06 15:20:00,25.07,25.08,25.02,25.03,206200.0,15.8192,15.8255,15.7876,15.7939,206200.0
2010-07-06 15:25:00,25.03,25.06,25.01,25.06,305600.0,15.7939,15.8129,15.7813,15.8129,305600.0
2010-07-06 15:30:00,25.06,25.11,25.06,25.11,228800.0,15.8129,15.8444,15.8129,15.8444,228800.0
2010-07-06 15:35:00,25.11,25.12,25.09,25.1,298600.0,15.8444,15.8507,15.8318,15.8381,298600.0
2010-07-06 15:40:00,25.1,25.14,25.1,25.13,599400.0,15.8381,15.8633,15.8381,15.857,599400.0
2010-07-06 15:45:00,25.13,25.16,25.12,25.13,1353800.0,15.857,15.876,15.8507,15.857,1353800.0
2010-07-06 15:50:00,25.14,25.16,25.11,25.13,616000.0,15.8633,15.876,15.8444,15.857,616000.0
2010-07-06 15:55:00,25.12,25.22,25.12,25.22,807200.0,15.8507,15.9138,15.8507,15.9138,807200.0
2010-07-07 09:30:00,25.27,25.32,25.18,25.24,427400.0,15.9454,15.9769,15.8886,15.9264,427400.0
2010-07-07 09:35:00,25.24,25.25,25.18,25.2,357400.0,15.9264,15.9328,15.8886,15.9012,357400.0
2010-07-07 09:40:00,25.2,25.25,25.15,25.24,484400.0,15.9012,15.9328,15.8697,15.9264,484400.0
2010-07-07 09:45:00,25.24,25.3,25.2,25.29,445800.0,15.9264,15.9643,15.9012,15.958,445800.0
2010-07-07 09:50:00,25.29,25.32,25.28,25.3,232400.0,15.958,15.9769,15.9517,15.9643,232400.0
2010-07-07 09:55:00,25.3,25.32,25.28,25.29,218800.0,15.9643,15.9769,15.9517,15.958,218800.0
2010-07-07 10:00:00,25.29,25.34,25.29,25.34,405800.0,15.958,15.9895,15.958,15.9895,405800.0
2010-07-07 10:05:00,25.34,25.41,25.34,25.4,458800.0,15.9895,16.0337,15.9895,16.0274,458800.0
2010-07-07 10:10:00,25.4,25.43,25.39,25.42,303200.0,16.0274,16.0463,16.0211,16.04,303200.0
2010-07-07 10:15:00,25.42,25.43,25.41,25.42,242600.0,16.04,16.0463,16.0337,16.04,242600.0
2010-07-07 10:20:00,25.42,25.43,25.4,25.42,208600.0,16.04,16.0463,16.0274,16.04,208600.0
2010-07-07 10:25:00,25.42,25.45,25.41,25.44,295200.0,16.04,16.059,16.0337,16.0526,295200.0
2010-07-07 10:30:00,25.45,25.5,25.44,25.49,300800.0,16.059,16.0905,16.0526,16.0842,300800.0
2010-07-07 10:35:00,25.49,25.54,25.49,25.52,299600.0,16.0842,16.1157,16.0842,16.1031,299600.0
2010-07-07 10:40:00,25.52,25.54,25.49,25.5,226600.0,16.1031,16.1157,16.0842,16.0905,226600.0
2010-07-07 10:45:00,25.5,25.5,25.47,25.5,290000.0,16.0905,16.0905,16.0716,16.0905,290000.0
2010-07-07 10:50:00,25.5,25.55,25.49,25.54,223800.0,16.0905,16.1221,16.0842,16.1157,223800.0
2010-07-07 10:55:00,25.54,25.56,25.49,25.56,434400.0,16.1157,16.1284,16.0842,16.1284,434400.0
2010-07-07 11:00:00,25.56,25.58,25.53,25.56,204800.0,16.1284,16.141,16.1094,16.1284,204800.0
2010-07-07 11:05:00,25.56,25.58,25.53,25.57,202600.0,16.1284,16.141,16.1094,16.1347,202600.0
2010-07-07 11:10:00,25.57,25.59,25.56,25.59,171200.0,16.1347,16.1473,16.1284,16.1473,171200.0
2010-07-07 11:15:00,25.58,25.59,25.57,25.58,224200.0,16.141,16.1473,16.1347,16.141,224200.0
2010-07-07 11:20:00,25.58,25.59,25.55,25.55,198600.0,16.141,16.1473,16.1221,16.1221,198600.0
2010-07-07 11:25:00,25.55,25.57,25.53,25.57,157800.0,16.1221,16.1347,16.1094,16.1347,157800.0
2010-07-07 11:30:00,25.57,25.59,25.55,25.58,153800.0,16.1347,16.1473,16.1221,16.141,153800.0
2010-07-07 11:35:00,25.58,25.61,25.58,25.61,174200.0,16.141,16.1599,16.141,16.1599,174200.0
2010-07-07 11:40:00,25.61,25.61,25.55,25.55,161600.0,16.1599,16.1599,16.1221,16.1221,161600.0
2010-07-07 11:45:00,25.54,25.54,25.49,25.51,245000.0,16.1157,16.1157,16.0842,16.0968,245000.0
2010-07-07 11:50:00,25.52,25.52,25.49,25.5,121600.0,16.1031,16.1031,16.0842,16.0905,121600.0
2010-07-07 11:55:00,25.5,25.5,25.47,25.49,186200.0,16.0905,16.0905,16.0716,16.0842,186200.0
2010-07-07 12:00:00,25.49,25.51,25.49,25.51,138200.0,16.0842,16.0968,16.0842,16.0968,138200.0
2010-07-07 12:05:00,25.51,25.52,25.47,25.48,141400.0,16.0968,16.1031,16.0716,16.0779,141400.0
2010-07-07 12:10:00,25.48,25.5,25.48,25.49,209000.0,16.0779,16.0905,16.0779,16.0842,209000.0
2010-07-07 12:15:00,25.49,25.5,25.48,25.49,105200.0,16.0842,16.0905,16.0779,16.0842,105200.0
2010-07-07 12:20:00,25.49,25.5,25.47,25.47,101600.0,16.0842,16.0905,16.0716,16.0716,101600.0
2010-07-07 12:25:00,25.47,25.5,25.46,25.5,167000.0,16.0716,16.0905,16.0653,16.0905,167000.0
2010-07-07 12:30:00,25.5,25.51,25.46,25.46,194800.0,16.0905,16.0968,16.0653,16.0653,194800.0
2010-07-07 12:35:00,25.46,25.48,25.46,25.47,126000.0,16.0653,16.0779,16.0653,16.0716,126000.0
2010-07-07 12:40:00,25.47,25.48,25.46,25.48,102400.0,16.0716,16.0779,16.0653,16.0779,102400.0
2010-07-07 12:45:00,25.48,25.5,25.46,25.49,259400.0,16.0779,16.0905,16.0653,16.0842,259400.0
2010-07-07 12:50:00,25.5,25.53,25.49,25.52,97400.0,16.0905,16.1094,16.0842,16.1031,97400.0
2010-07-07 12:55:00,25.52,25.53,25.5,25.5,72200.0,16.1031,16.1094,16.0905,16.0905,72200.0
2010-07-07 13:00:00,25.5,25.52,25.49,25.5,85200.0,16.0905,16.1031,16.0842,16.0905,85200.0
2010-07-07 13:05:00,25.5,25.53,25.5,25.53,84800.0,16.0905,16.1094,16.0905,16.1094,84800.0
2010-07-07 13:10:00,25.53,25.58,25.51,25.58,259600.0,16.1094,16.141,16.0968,16.141,259600.0
2010-07-07 13:15:00,25.58,25.6,25.57,25.59,181400.0,16.141,16.1536,16.1347,16.1473,181400.0
2010-07-07 13:20:00,25.59,25.6,25.56,25.58,103200.0,16.1473,16.1536,16.1284,16.141,103200.0
2010-07-07 13:25:00,25.59,25.6,25.59,25.6,93600.0,16.1473,16.1536,16.1473,16.1536,93600.0
2010-07-07 13:30:00,25.6,25.6,25.55,25.56,108200.0,16.1536,16.1536,16.1221,16.1284,108200.0
2010-07-07 13:35:00,25.56,25.56,25.54,25.54,151600.0,16.1284,16.1284,16.1157,16.1157,151600.0
2010-07-07 13:40:00,25.54,25.54,25.5,25.52,286400.0,16.1157,16.1157,16.0905,16.1031,286400.0
2010-07-07 13:45:00,25.52,25.53,25.51,25.52,185800.0,16.1031,16.1094,16.0968,16.1031,185800.0
2010-07-07 13:50:00,25.52,25.52,25.49,25.5,227200.0,16.1031,16.1031,16.0842,16.0905,227200.0
2010-07-07 13:55:00,25.5,25.53,25.49,25.52,222600.0,16.0905,16.1094,16.0842,16.1031,222600.0
2010-07-07 14:00:00,25.52,25.55,25.52,25.55,148000.0,16.1031,16.1221,16.1031,16.1221,148000.0
2010-07-07 14:05:00,25.55,25.56,25.53,25.54,158000.0,16.1221,16.1284,16.1094,16.1157,158000.0
2010-07-07 14:10:00,25.54,25.55,25.53,25.54,165400.0,16.1157,16.1221,16.1094,16.1157,165400.0
2010-07-07 14:15:00,25.54,25.54,25.53,25.53,66200.0,16.1157,16.1157,16.1094,16.1094,66200.0
2010-07-07 14:20:00,25.53,25.55,25.52,25.55,90600.0,16.1094,16.1221,16.1031,16.1221,90600.0
2010-07-07 14:25:00,25.55,25.56,25.54,25.55,87000.0,16.1221,16.1284,16.1157,16.1221,87000.0
2010-07-07 14:30:00,25.55,25.56,25.54,25.54,90600.0,16.1221,16.1284,16.1157,16.1157,90600.0
2010-07-07 14:35:00,25.54,25.57,25.54,25.56,103800.0,16.1157,16.1347,16.1157,16.1284,103800.0
2010-07-07 14:40:00,25.55,25.57,25.55,25.57,103600.0,16.1221,16.1347,16.1221,16.1347,103600.0
2010-07-07 14:45:00,25.57,25.57,25.54,25.55,127000.0,16.1347,16.1347,16.1157,16.1221,127000.0
2010-07-07 14:50:00,25.54,25.57,25.54,25.56,110200.0,16.1157,16.1347,16.1157,16.1284,110200.0
2010-07-07 14:55:00,25.56,25.6,25.56,25.6,225400.0,16.1284,16.1536,16.1284,16.1536,225400.0
2010-07-07 15:00:00,25.6,25.6,25.54,25.54,192200.0,16.1536,16.1536,16.1157,16.1157,192200.0
2010-07-07 15:05:00,25.54,25.57,25.54,25.57,308600.0,16.1157,16.1347,16.1157,16.1347,308600.0
2010-07-07 15:10:00,25.57,25.6,25.57,25.6,186600.0,16.1347,16.1536,16.1347,16.1536,186600.0
2010-07-07 15:15:00,25.6,25.63,25.59,25.62,299200.0,16.1536,16.1725,16.1473,16.1662,299200.0
2010-07-07 15:20:00,25.62,25.65,25.6,25.64,281400.0,16.1662,16.1852,16.1536,16.1788,281400.0
2010-07-07 15:25:00,25.64,25.66,25.63,25.66,230200.0,16.1788,16.1915,16.1725,16.1915,230200.0
2010-07-07 15:30:00,25.66,25.68,25.5,25.66,559200.0,16.1915,16.2041,16.0905,16.1915,559200.0
2010-07-07 15:35:00,25.66,25.7,25.66,25.68,347800.0,16.1915,16.2167,16.1915,16.2041,347800.0
2010-07-07 15:40:00,25.68,25.74,25.65,25.74,413200.0,16.2041,16.2419,16.1852,16.2419,413200.0
2010-07-07 15:45:00,25.74,25.77,25.71,25.76,790000.0,16.2419,16.2609,16.223,16.2546,790000.0
2010-07-07 15:50:00,25.76,25.8,25.74,25.79,788200.0,16.2546,16.2798,16.2419,16.2735,788200.0
2010-07-07 15:55:00,25.79,25.8,25.73,25.75,1692000.0,16.2735,16.2798,16.2356,16.2483,1692000.0
2010-07-08 09:30:00,25.84,25.9,25.78,25.9,413400.0,16.305,16.3429,16.2672,16.3429,413400.0
2010-07-08 09:35:00,25.9,25.97,25.89,25.96,266400.0,16.3429,16.3871,16.3366,16.3808,266400.0
2010-07-08 09:40:00,25.96,26.03,25.96,26.0,541000.0,16.3808,16.4249,16.3808,16.406,541000.0
2010-07-08 09:45:00,26.0,26.01,25.95,25.99,720400.0,16.406,16.4123,16.3745,16.3997,720400.0
2010-07-08 09:50:00,25.99,26.05,25.97,26.04,295600.0,16.3997,16.4376,16.3871,16.4312,295600.0
2010-07-08 09:55:00,26.05,26.05,26.03,26.04,223200.0,16.4376,16.4376,16.4249,16.4312,223200.0
2010-07-08 10:00:00,26.04,26.05,26.0,26.0,252800.0,16.4312,16.4376,16.406,16.406,252800.0
2010-07-08 10:05:00,26.0,26.02,25.99,25.99,231400.0,16.406,16.4186,16.3997,16.3997,231400.0
2010-07-08 10:10:00,25.99,26.03,25.99,26.0,382000.0,16.3997,16.4249,16.3997,16.406,382000.0
2010-07-08 10:15:00,26.0,26.01,25.98,25.98,130800.0,16.406,16.4123,16.3934,16.3934,130800.0
2010-07-08 10:20:00,25.98,26.01,25.96,26.0,397200.0,16.3934,16.4123,16.3808,16.406,397200.0
2010-07-08 10:25:00,26.0,26.0,25.96,26.0,203200.0,16.406,16.406,16.3808,16.406,203200.0
2010-07-08 10:30:00,26.0,26.0,25.98,25.98,267600.0,16.406,16.406,16.3934,16.3934,267600.0
2010-07-08 10:35:00,25.99,25.99,25.95,25.96,226800.0,16.3997,16.3997,16.3745,16.3808,226800.0
2010-07-08 10:40:00,25.96,25.99,25.95,25.97,235200.0,16.3808,16.3997,16.3745,16.3871,235200.0
2010-07-08 10:45:00,25.97,25.98,25.96,25.97,177400.0,16.3871,16.3934,16.3808,16.3871,177400.0
2010-07-08 10:50:00,25.97,25.98,25.95,25.97,126200.0,16.3871,16.3934,16.3745,16.3871,126200.0
2010-07-08 10:55:00,25.97,25.99,25.96,25.98,334200.0,16.3871,16.3997,16.3808,16.3934,334200.0
2010-07-08 11:00:00,25.98,25.99,25.96,25.99,258000.0,16.3934,16.3997,16.3808,16.3997,258000.0
2010-07-08 11:05:00,25.99,25.99,25.98,25.99,255600.0,16.3997,16.3997,16.3934,16.3997,255600.0
2010-07-08 11:10:00,25.99,25.99,25.98,25.98,155800.0,16.3997,16.3997,16.3934,16.3934,155800.0
2010-07-08 11:15:00,25.98,26.0,25.98,25.99,308800.0,16.3934,16.406,16.3934,16.3997,308800.0
2010-07-08 11:20:00,25.99,26.0,25.98,26.0,120600.0,16.3997,16.406,16.3934,16.406,120600.0
2010-07-08 11:25:00,26.0,26.0,25.98,25.98,145800.0,16.406,16.406,16.3934,16.3934,145800.0
2010-07-08 11:30:00,25.98,26.02,25.98,26.01,136800.0,16.3934,16.4186,16.3934,16.4123,136800.0
2010-07-08 11:35:00,26.01,26.03,26.01,26.02,225400.0,16.4123,16.4249,16.4123,16.4186,225400.0
2010-07-08 11:40:00,26.02,26.02,25.98,25.98,175800.0,16.4186,16.4186,16.3934,16.3934,175800.0
2010-07-08 11:45:00,25.98,26.02,25.98,26.0,156800.0,16.3934,16.4186,16.3934,16.406,156800.0
2010-07-08 11:50:00,26.0,26.0,25.98,26.0,151600.0,16.406,16.406,16.3934,16.406,151600.0
2010-07-08 11:55:00,25.99,26.03,25.99,26.03,313800.0,16.3997,16.4249,16.3997,16.4249,313800.0
2010-07-08 12:00:00,26.02,26.03,25.99,25.99,156200.0,16.4186,16.4249,16.3997,16.3997,156200.0
2010-07-08 12:05:00,26.0,26.02,25.99,26.0,174000.0,16.406,16.4186,16.3997,16.406,174000.0
2010-07-08 12:10:00,26.0,26.0,25.99,26.0,117800.0,16.406,16.406,16.3997,16.406,117800.0
2010-07-08 12:15:00,26.0,26.0,25.99,25.99,89200.0,16.406,16.406,16.3997,16.3997,89200.0
2010-07-08 12:20:00,25.99,25.99,25.98,25.98,145200.0,16.3997,16.3997,16.3934,16.3934,145200.0
2010-07-08 12:25:00,25.98,25.99,25.97,25.98,123400.0,16.3934,16.3997,16.3871,16.3934,123400.0
2010-07-08 12:30:00,25.98,25.99,25.96,25.98,106400.0,16.3934,16.3997,16.3808,16.3934,106400.0
2010-07-08 12:35:00,25.98,26.0,25.98,25.99,195800.0,16.3934,16.406,16.3934,16.3997,195800.0
2010-07-08 12:40:00,25.99,26.02,25.97,26.02,235200.0,16.3997,16.4186,16.3871,16.4186,235200.0
2010-07-08 12:45:00,26.01,26.04,26.01,26.04,146200.0,16.4123,16.4312,16.4123,16.4312,146200.0
2010-07-08 12:50:00,26.04,26.04,26.0,26.0,112600.0,16.4312,16.4312,16.406,16.406,112600.0
2010-07-08 12:55:00,26.01,26.01,25.98,26.0,100600.0,16.4123,16.4123,16.3934,16.406,100600.0
2010-07-08 13:00:00,26.0,26.01,25.98,26.0,91000.0,16.406,16.4123,16.3934,16.406,91000.0
2010-07-08 13:05:00,26.0,26.03,26.0,26.02,199400.0,16.406,16.4249,16.406,16.4186,199400.0
2010-07-08 13:10:00,26.02,26.02,26.0,26.01,78400.0,16.4186,16.4186,16.406,16.4123,78400.0
2010-07-08 13:15:00,26.01,26.03,26.0,26.03,136200.0,16.4123,16.4249,16.406,16.4249,136200.0
2010-07-08 13:20:00,26.03,26.05,26.02,26.04,115200.0,16.4249,16.4376,16.4186,16.4312,115200.0
2010-07-08 13:25:00,26.05,26.05,26.03,26.05,78600.0,16.4376,16.4376,16.4249,16.4376,78600.0
2010-07-08 13:30:00,26.05,26.05,26.02,26.03,101800.0,16.4376,16.4376,16.4186,16.4249,101800.0
2010-07-08 13:35:00,26.03,26.05,26.02,26.02,94000.0,16.4249,16.4376,16.4186,16.4186,94000.0
2010-07-08 13:40:00,26.02,26.03,26.0,26.03,74000.0,16.4186,16.4249,16.406,16.4249,74000.0
2010-07-08 13:45:00,26.02,26.04,26.02,26.04,57800.0,16.4186,16.4312,16.4186,16.4312,57800.0
2010-07-08 13:50:00,26.04,26.05,26.02,26.03,130800.0,16.4312,16.4376,16.4186,16.4249,130800.0
2010-07-08 13:55:00,26.03,26.03,26.0,26.02,92200.0,16.4249,16.4249,16.406,16.4186,92200.0
2010-07-08 14:00:00,26.02,26.03,26.0,26.02,73200.0,16.4186,16.4249,16.406,16.4186,73200.0
2010-07-08 14:05:00,26.03,26.04,26.02,26.02,136800.0,16.4249,16.4312,16.4186,16.4186,136800.0
2010-07-08 14:10:00,26.02,26.03,26.0,26.02,186800.0,16.4186,16.4249,16.406,16.4186,186800.0
2010-07-08 14:15:00,26.01,26.02,25.99,26.0,281600.0,16.4123,16.4186,16.3997,16.406,281600.0
2010-07-08 14:20:00,26.01,26.01,26.0,26.0,135400.0,16.4123,16.4123,16.406,16.406,135400.0
2010-07-08 14:25:00,26.0,26.03,26.0,26.03,198000.0,16.406,16.4249,16.406,16.4249,198000.0
2010-07-08 14:30:00,26.03,26.05,26.03,26.04,177800.0,16.4249,16.4376,16.4249,16.4312,177800.0
2010-07-08 14:35:00,26.04,26.04,26.03,26.04,109200.0,16.4312,16.4312,16.4249,16.4312,109200.0
2010-07-08 14:40:00,26.04,26.06,26.03,26.06,219200.0,16.4312,16.4439,16.4249,16.4439,219200.0
2010-07-08 14:45:00,26.06,26.1,26.06,26.1,233200.0,16.4439,16.4691,16.4439,16.4691,233200.0
2010-07-08 14:50:00,26.1,26.1,26.08,26.08,205600.0,16.4691,16.4691,16.4565,16.4565,205600.0
2010-07-08 14:55:00,26.09,26.13,26.08,26.1,307000.0,16.4628,16.488,16.4565,16.4691,307000.0
2010-07-08 15:00:00,26.1,26.1,26.07,26.08,323000.0,16.4691,16.4691,16.4502,16.4565,323000.0
2010-07-08 15:05:00,26.07,26.08,26.03,26.04,232400.0,16.4502,16.4565,16.4249,16.4312,232400.0
2010-07-08 15:10:00,26.04,26.05,26.03,26.04,142800.0,16.4312,16.4376,16.4249,16.4312,142800.0
2010-07-08 15:15:00,26.05,26.08,26.04,26.08,230400.0,16.4376,16.4565,16.4312,16.4565,230400.0
2010-07-08 15:20:00,26.08,26.09,26.07,26.08,309200.0,16.4565,16.4628,16.4502,16.4565,309200.0
2010-07-08 15:25:00,26.09,26.11,26.07,26.11,304800.0,16.4628,16.4754,16.4502,16.4754,304800.0
2010-07-08 15:30:00,26.11,26.13,26.1,26.11,489600.0,16.4754,16.488,16.4691,16.4754,489600.0
2010-07-08 15:35:00,26.11,26.15,26.11,26.14,428800.0,16.4754,16.5007,16.4754,16.4943,428800.0
2010-07-08 15:40:00,26.14,26.17,26.09,26.17,1044400.0,16.4943,16.5133,16.4628,16.5133,1044400.0
2010-07-08 15:45:00,26.17,26.18,26.14,26.14,1022400.0,16.5133,16.5196,16.4943,16.4943,1022400.0
2010-07-08 15:50:00,26.14,26.18,26.14,26.15,1036000.0,16.4943,16.5196,16.4943,16.5007,1036000.0
2010-07-08 15:55:00,26.16,26.22,26.15,26.21,1417600.0,16.507,16.5448,16.5007,16.5385,1417600.0
2010-07-09 09:30:00,26.18,26.25,26.14,26.15,491600.0,16.5196,16.5638,16.4943,16.5007,491600.0
2010-07-09 09:35:00,26.15,26.21,26.13,26.14,252400.0,16.5007,16.5385,16.488,16.4943,252400.0
2010-07-09 09:40:00,26.14,26.22,26.13,26.14,310200.0,16.4943,16.5448,16.488,16.4943,310200.0
2010-07-09 09:45:00,26.13,26.13,26.09,26.12,172200.0,16.488,16.488,16.4628,16.4817,172200.0
2010-07-09 09:50:00,26.13,26.19,26.13,26.18,229800.0,16.488,16.5259,16.488,16.5196,229800.0
2010-07-09 09:55:00,26.18,26.21,26.14,26.17,180800.0,16.5196,16.5385,16.4943,16.5133,180800.0
2010-07-09 10:00:00,26.17,26.22,26.14,26.22,235200.0,16.5133,16.5448,16.4943,16.5448,235200.0
2010-07-09 10:05:00,26.22,26.23,26.19,26.2,123200.0,16.5448,16.5511,16.5259,16.5322,123200.0
2010-07-09 10:10:00,26.2,26.2,26.15,26.16,103200.0,16.5322,16.5322,16.5007,16.507,103200.0
2010-07-09 10:15:00,26.16,26.16,26.13,26.14,218600.0,16.507,16.507,16.488,16.4943,218600.0
2010-07-09 10:20:00,26.14,26.17,26.13,26.17,135400.0,16.4943,16.5133,16.488,16.5133,135400.0
2010-07-09 10:25:00,26.17,26.2,26.17,26.17,236800.0,16.5133,16.5322,16.5133,16.5133,236800.0
2010-07-09 10:30:00,26.17,26.21,26.17,26.18,217200.0,16.5133,16.5385,16.5133,16.5196,217200.0
2010-07-09 10:35:00,26.18,26.2,26.16,26.17,172400.0,16.5196,16.5322,16.507,16.5133,172400.0
2010-07-09 10:40:00,26.17,26.18,26.13,26.15,149200.0,16.5133,16.5196,16.488,16.5007,149200.0
2010-07-09 10:45:00,26.15,26.18,26.14,26.16,162600.0,16.5007,16.5196,16.4943,16.507,162600.0
2010-07-09 10:50:00,26.15,26.18,26.15,26.18,99600.0,16.5007,16.5196,16.5007,16.5196,99600.0
2010-07-09 10:55:00,26.17,26.18,26.15,26.17,145200.0,16.5133,16.5196,16.5007,16.5133,145200.0
2010-07-09 11:00:00,26.17,26.17,26.15,26.15,138800.0,16.5133,16.5133,16.5007,16.5007,138800.0
2010-07-09 11:05:00,26.15,26.17,26.11,26.11,143600.0,16.5007,16.5133,16.4754,16.4754,143600.0
2010-07-09 11:10:00,26.11,26.13,26.09,26.09,120400.0,16.4754,16.488,16.4628,16.4628,120400.0
2010-07-09 11:15:00,26.09,26.1,26.07,26.09,126000.0,16.4628,16.4691,16.4502,16.4628,126000.0
2010-07-09 11:20:00,26.1,26.11,26.08,26.08,97800.0,16.4691,16.4754,16.4565,16.4565,97800.0
2010-07-09 11:25:00,26.08,26.08,26.05,26.06,120400.0,16.4565,16.4565,16.4376,16.4439,120400.0
2010-07-09 11:30:00,26.06,26.07,26.05,26.05,147400.0,16.4439,16.4502,16.4376,16.4376,147400.0
2010-07-09 11:35:00,26.05,26.06,26.05,26.06,128000.0,16.4376,16.4439,16.4376,16.4439,128000.0
2010-07-09 11:40:00,26.06,26.06,26.04,26.05,144200.0,16.4439,16.4439,16.4312,16.4376,144200.0
2010-07-09 11:45:00,26.05,26.06,26.04,26.04,406600.0,16.4376,16.4439,16.4312,16.4312,406600.0
2010-07-09 11:50:00,26.04,26.06,26.04,26.06,159000.0,16.4312,16.4439,16.4312,16.4439,159000.0
2010-07-09 11:55:00,26.06,26.08,26.06,26.06,239800.0,16.4439,16.4565,16.4439,16.4439,239800.0
2010-07-09 12:00:00,26.06,26.07,26.06,26.07,68800.0,16.4439,16.4502,16.4439,16.4502,68800.0
2010-07-09 12:05:00,26.07,26.1,26.06,26.09,145400.0,16.4502,16.4691,16.4439,16.4628,145400.0
2010-07-09 12:10:00,26.09,26.1,26.07,26.08,134800.0,16.4628,16.4691,16.4502,16.4565,134800.0
2010-07-09 12:15:00,26.08,26.09,26.07,26.09,33800.0,16.4565,16.4628,16.4502,16.4628,33800.0
2010-07-09 12:20:00,26.09,26.11,26.09,26.1,167400.0,16.4628,16.4754,16.4628,16.4691,167400.0
2010-07-09 12:25:00,26.11,26.13,26.1,26.11,114200.0,16.4754,16.488,16.4691,16.4754,114200.0
2010-07-09 12:30:00,26.11,26.11,26.08,26.11,177800.0,16.4754,16.4754,16.4565,16.4754,177800.0
2010-07-09 12:35:00,26.11,26.11,26.06,26.06,220000.0,16.4754,16.4754,16.4439,16.4439,220000.0
2010-07-09 12:40:00,26.07,26.09,26.06,26.08,106000.0,16.4502,16.4628,16.4439,16.4565,106000.0
2010-07-09 12:45:00,26.08,26.09,26.07,26.08,90200.0,16.4565,16.4628,16.4502,16.4565,90200.0
2010-07-09 12:50:00,26.08,26.1,26.08,26.1,32400.0,16.4565,16.4691,16.4565,16.4691,32400.0
2010-07-09 12:55:00,26.1,26.11,26.1,26.1,51800.0,16.4691,16.4754,16.4691,16.4691,51800.0
2010-07-09 13:00:00,26.1,26.11,26.09,26.1,55400.0,16.4691,16.4754,16.4628,16.4691,55400.0
2010-07-09 13:05:00,26.1,26.11,26.1,26.11,33400.0,16.4691,16.4754,16.4691,16.4754,33400.0
2010-07-09 13:10:00,26.11,26.11,26.07,26.08,65800.0,16.4754,16.4754,16.4502,16.4565,65800.0
2010-07-09 13:15:00,26.08,26.08,26.06,26.07,43000.0,16.4565,16.4565,16.4439,16.4502,43000.0
2010-07-09 13:20:00,26.07,26.09,26.07,26.07,69600.0,16.4502,16.4628,16.4502,16.4502,69600.0
2010-07-09 13:25:00,26.07,26.1,26.07,26.1,41200.0,16.4502,16.4691,16.4502,16.4691,41200.0
2010-07-09 13:30:00,26.09,26.1,26.07,26.07,154200.0,16.4628,16.4691,16.4502,16.4502,154200.0
2010-07-09 13:35:00,26.08,26.09,26.06,26.09,90600.0,16.4565,16.4628,16.4439,16.4628,90600.0
2010-07-09 13:40:00,26.09,26.09,26.07,26.08,63400.0,16.4628,16.4628,16.4502,16.4565,63400.0
2010-07-09 13:45:00,26.07,26.09,26.06,26.07,203200.0,16.4502,16.4628,16.4439,16.4502,203200.0
2010-07-09 13:50:00,26.07,26.08,26.07,26.08,51000.0,16.4502,16.4565,16.4502,16.4565,51000.0
2010-07-09 13:55:00,26.07,26.08,26.07,26.08,69800.0,16.4502,16.4565,16.4502,16.4565,69800.0
2010-07-09 14:00:00,26.08,26.11,26.08,26.11,76800.0,16.4565,16.4754,16.4565,16.4754,76800.0
2010-07-09 14:05:00,26.11,26.13,26.1,26.1,108800.0,16.4754,16.488,16.4691,16.4691,108800.0
2010-07-09 14:10:00,26.11,26.11,26.08,26.09,62000.0,16.4754,16.4754,16.4565,16.4628,62000.0
2010-07-09 14:15:00,26.08,26.09,26.07,26.07,96400.0,16.4565,16.4628,16.4502,16.4502,96400.0
2010-07-09 14:20:00,26.08,26.08,26.06,26.08,83200.0,16.4565,16.4565,16.4439,16.4565,83200.0
2010-07-09 14:25:00,26.08,26.08,26.06,26.07,63800.0,16.4565,16.4565,16.4439,16.4502,63800.0
2010-07-09 14:30:00,26.07,26.08,26.06,26.06,75600.0,16.4502,16.4565,16.4439,16.4439,75600.0
2010-07-09 14:35:00,26.06,26.07,26.05,26.05,53600.0,16.4439,16.4502,16.4376,16.4376,53600.0
2010-07-09 14:40:00,26.05,26.09,26.05,26.07,199000.0,16.4376,16.4628,16.4376,16.4502,199000.0
2010-07-09 14:45:00,26.07,26.09,26.07,26.08,69400.0,16.4502,16.4628,16.4502,16.4565,69400.0
2010-07-09 14:50:00,26.08,26.14,26.08,26.13,319600.0,16.4565,16.4943,16.4565,16.488,319600.0
2010-07-09 14:55:00,26.13,26.17,26.11,26.16,172600.0,16.488,16.5133,16.4754,16.507,172600.0
2010-07-09 15:00:00,26.15,26.16,26.14,26.14,113400.0,16.5007,16.507,16.4943,16.4943,113400.0
2010-07-09 15:05:00,26.14,26.15,26.13,26.14,88000.0,16.4943,16.5007,16.488,16.4943,88000.0
2010-07-09 15:10:00,26.14,26.18,26.14,26.17,127000.0,16.4943,16.5196,16.4943,16.5133,127000.0
2010-07-09 15:15:00,26.16,26.17,26.15,26.16,108000.0,16.507,16.5133,16.5007,16.507,108000.0
2010-07-09 15:20:00,26.16,26.18,26.16,26.16,121000.0,16.507,16.5196,16.507,16.507,121000.0
2010-07-09 15:25:00,26.16,26.16,26.12,26.14,199800.0,16.507,16.507,16.4817,16.4943,199800.0
2010-07-09 15:30:00,26.14,26.15,26.11,26.13,231200.0,16.4943,16.5007,16.4754,16.488,231200.0
2010-07-09 15:35:00,26.13,26.16,26.13,26.15,107400.0,16.488,16.507,16.488,16.5007,107400.0
2010-07-09 15:40:00,26.15,26.18,26.15,26.18,132400.0,16.5007,16.5196,16.5007,16.5196,132400.0
2010-07-09 15:45:00,26.18,26.19,26.14,26.17,318400.0,16.5196,16.5259,16.4943,16.5133,318400.0
2010-07-09 15:50:00,26.17,26.18,26.16,26.18,334200.0,16.5133,16.5196,16.507,16.5196,334200.0
2010-07-09 15:55:00,26.18,26.21,26.16,26.2,639200.0,16.5196,16.5385,16.507,16.5322,639200.0
2010-07-12 09:30:00,26.08,26.15,26.0,26.04,695800.0,16.4565,16.5007,16.406,16.4312,695800.0
2010-07-12 09:35:00,26.05,26.06,25.99,26.0,364000.0,16.4376,16.4439,16.3997,16.406,364000.0
2010-07-12 09:40:00,26.0,26.05,26.0,26.02,249400.0,16.406,16.4376,16.406,16.4186,249400.0
2010-07-12 09:45:00,26.02,26.03,25.98,26.0,234800.0,16.4186,16.4249,16.3934,16.406,234800.0
2010-07-12 09:50:00,26.0,26.02,25.98,26.0,284000.0,16.406,16.4186,16.3934,16.406,284000.0
2010-07-12 09:55:00,26.0,26.03,26.0,26.03,175400.0,16.406,16.4249,16.406,16.4249,175400.0
2010-07-12 10:00:00,26.03,26.13,26.02,26.13,245200.0,16.4249,16.488,16.4186,16.488,245200.0
2010-07-12 10:05:00,26.13,26.13,26.08,26.11,202600.0,16.488,16.488,16.4565,16.4754,202600.0
2010-07-12 10:10:00,26.11,26.15,26.1,26.13,130600.0,16.4754,16.5007,16.4691,16.488,130600.0
2010-07-12 10:15:00,26.13,26.16,26.13,26.16,81600.0,16.488,16.507,16.488,16.507,81600.0
2010-07-12 10:20:00,26.16,26.16,26.14,26.16,102200.0,16.507,16.507,16.4943,16.507,102200.0
2010-07-12 10:25:00,26.17,26.17,26.14,26.15,118400.0,16.5133,16.5133,16.4943,16.5007,118400.0
2010-07-12 10:30:00,26.16,26.17,26.14,26.15,75600.0,16.507,16.5133,16.4943,16.5007,75600.0
2010-07-12 10:35:00,26.16,26.18,26.16,26.18,60200.0,16.507,16.5196,16.507,16.5196,60200.0
2010-07-12 10:40:00,26.18,26.18,26.15,26.15,120000.0,16.5196,16.5196,16.5007,16.5007,120000.0
2010-07-12 10:45:00,26.15,26.16,26.14,26.14,78400.0,16.5007,16.507,16.4943,16.4943,78400.0
2010-07-12 10:50:00,26.14,26.15,26.11,26.11,116000.0,16.4943,16.5007,16.4754,16.4754,116000.0
2010-07-12 10:55:00,26.11,26.14,26.1,26.14,210000.0,16.4754,16.4943,16.4691,16.4943,210000.0
2010-07-12 11:00:00,26.14,26.14,26.09,26.09,176600.0,16.4943,16.4943,16.4628,16.4628,176600.0
2010-07-12 11:05:00,26.09,26.09,26.07,26.07,127400.0,16.4628,16.4628,16.4502,16.4502,127400.0
2010-07-12 11:10:00,26.07,26.11,26.07,26.1,252600.0,16.4502,16.4754,16.4502,16.4691,252600.0
2010-07-12 11:15:00,26.1,26.11,26.09,26.09,77400.0,16.4691,16.4754,16.4628,16.4628,77400.0
2010-07-12 11:20:00,26.1,26.11,26.07,26.11,60400.0,16.4691,16.4754,16.4502,16.4754,60400.0
2010-07-12 11:25:00,26.11,26.11,26.09,26.11,86600.0,16.4754,16.4754,16.4628,16.4754,86600.0
2010-07-12 11:30:00,26.11,26.15,26.1,26.13,91400.0,16.4754,16.5007,16.4691,16.488,91400.0
2010-07-12 11:35:00,26.13,26.13,26.11,26.11,52800.0,16.488,16.488,16.4754,16.4754,52800.0
2010-07-12 11:40:00,26.11,26.13,26.1,26.11,34800.0,16.4754,16.488,16.4691,16.4754,34800.0
2010-07-12 11:45:00,26.11,26.16,26.11,26.14,94800.0,16.4754,16.507,16.4754,16.4943,94800.0
2010-07-12 11:50:00,26.14,26.16,26.13,26.16,72400.0,16.4943,16.507,16.488,16.507,72400.0
2010-07-12 11:55:00,26.16,26.17,26.15,26.16,85400.0,16.507,16.5133,16.5007,16.507,85400.0
2010-07-12 12:00:00,26.16,26.18,26.16,26.16,96000.0,16.507,16.5196,16.507,16.507,96000.0
2010-07-12 12:05:00,26.16,26.2,26.16,26.19,79400.0,16.507,16.5322,16.507,16.5259,79400.0
2010-07-12 12:10:00,26.19,26.21,26.18,26.19,73600.0,16.5259,16.5385,16.5196,16.5259,73600.0
2010-07-12 12:15:00,26.2,26.21,26.18,26.19,66200.0,16.5322,16.5385,16.5196,16.5259,66200.0
2010-07-12 12:20:00,26.2,26.2,26.18,26.19,163200.0,16.5322,16.5322,16.5196,16.5259,163200.0
2010-07-12 12:25:00,26.19,26.21,26.18,26.19,98400.0,16.5259,16.5385,16.5196,16.5259,98400.0
2010-07-12 12:30:00,26.2,26.21,26.19,26.2,109000.0,16.5322,16.5385,16.5259,16.5322,109000.0
2010-07-12 12:35:00,26.2,26.23,26.2,26.22,79800.0,16.5322,16.5511,16.5322,16.5448,79800.0
2010-07-12 12:40:00,26.22,26.23,26.21,26.23,110800.0,16.5448,16.5511,16.5385,16.5511,110800.0
2010-07-12 12:45:00,26.23,26.24,26.22,26.22,143600.0,16.5511,16.5574,16.5448,16.5448,143600.0
2010-07-12 12:50:00,26.22,26.23,26.22,26.22,119400.0,16.5448,16.5511,16.5448,16.5448,119400.0
2010-07-12 12:55:00,26.22,26.23,26.2,26.21,112000.0,16.5448,16.5511,16.5322,16.5385,112000.0
2010-07-12 13:00:00,26.21,26.22,26.18,26.18,34600.0,16.5385,16.5448,16.5196,16.5196,34600.0
2010-07-12 13:05:00,26.18,26.18,26.17,26.18,51800.0,16.5196,16.5196,16.5133,16.5196,51800.0
2010-07-12 13:10:00,26.18,26.18,26.16,26.18,192600.0,16.5196,16.5196,16.507,16.5196,192600.0
2010-07-12 13:15:00,26.18,26.2,26.18,26.18,61600.0,16.5196,16.5322,16.5196,16.5196,61600.0
2010-07-12 13:20:00,26.18,26.18,26.17,26.18,60000.0,16.5196,16.5196,16.5133,16.5196,60000.0
2010-07-12 13:25:00,26.18,26.2,26.18,26.18,44600.0,16.5196,16.5322,16.5196,16.5196,44600.0
2010-07-12 13:30:00,26.18,26.2,26.17,26.18,55200.0,16.5196,16.5322,16.5133,16.5196,55200.0
2010-07-12 13:35:00,26.18,26.18,26.16,26.17,70600.0,16.5196,16.5196,16.507,16.5133,70600.0
2010-07-12 13:40:00,26.17,26.18,26.15,26.16,55000.0,16.5133,16.5196,16.5007,16.507,55000.0
2010-07-12 13:45:00,26.16,26.18,26.16,26.17,61000.0,16.507,16.5196,16.507,16.5133,61000.0
2010-07-12 13:50:00,26.16,26.18,26.16,26.18,71000.0,16.507,16.5196,16.507,16.5196,71000.0
2010-07-12 13:55:00,26.18,26.18,26.15,26.17,47800.0,16.5196,16.5196,16.5007,16.5133,47800.0
2010-07-12 14:00:00,26.17,26.18,26.16,26.17,39200.0,16.5133,16.5196,16.507,16.5133,39200.0
2010-07-12 14:05:00,26.16,26.17,26.15,26.15,65600.0,16.507,16.5133,16.5007,16.5007,65600.0
2010-07-12 14:10:00,26.15,26.17,26.15,26.17,77200.0,16.5007,16.5133,16.5007,16.5133,77200.0
2010-07-12 14:15:00,26.17,26.17,26.13,26.13,79000.0,16.5133,16.5133,16.488,16.488,79000.0
2010-07-12 14:20:00,26.13,26.16,26.13,26.15,64800.0,16.488,16.507,16.488,16.5007,64800.0
2010-07-12 14:25:00,26.15,26.15,26.12,26.14,123800.0,16.5007,16.5007,16.4817,16.4943,123800.0
2010-07-12 14:30:00,26.14,26.14,26.11,26.13,88000.0,16.4943,16.4943,16.4754,16.488,88000.0
2010-07-12 14:35:00,26.13,26.14,26.11,26.14,90800.0,16.488,16.4943,16.4754,16.4943,90800.0
2010-07-12 14:40:00,26.14,26.18,26.13,26.16,131000.0,16.4943,16.5196,16.488,16.507,131000.0
2010-07-12 14:45:00,26.16,26.18,26.16,26.18,74600.0,16.507,16.5196,16.507,16.5196,74600.0
2010-07-12 14:50:00,26.18,26.18,26.16,26.18,82000.0,16.5196,16.5196,16.507,16.5196,82000.0
2010-07-12 14:55:00,26.17,26.2,26.17,26.18,57600.0,16.5133,16.5322,16.5133,16.5196,57600.0
2010-07-12 15:00:00,26.18,26.18,26.16,26.18,77200.0,16.5196,16.5196,16.507,16.5196,77200.0
2010-07-12 15:05:00,26.18,26.18,26.15,26.17,80600.0,16.5196,16.5196,16.5007,16.5133,80600.0
2010-07-12 15:10:00,26.17,26.19,26.16,26.18,97800.0,16.5133,16.5259,16.507,16.5196,97800.0
2010-07-12 15:15:00,26.19,26.21,26.18,26.21,153000.0,16.5259,16.5385,16.5196,16.5385,153000.0
2010-07-12 15:20:00,26.2,26.21,26.19,26.21,93600.0,16.5322,16.5385,16.5259,16.5385,93600.0
2010-07-12 15:25:00,26.21,26.23,26.21,26.23,104400.0,16.5385,16.5511,16.5385,16.5511,104400.0
2010-07-12 15:30:00,26.22,26.23,26.19,26.21,222600.0,16.5448,16.5511,16.5259,16.5385,222600.0
2010-07-12 15:35:00,26.21,26.22,26.18,26.22,145800.0,16.5385,16.5448,16.5196,16.5448,145800.0
2010-07-12 15:40:00,26.21,26.23,26.2,26.2,130600.0,16.5385,16.5511,16.5322,16.5322,130600.0
2010-07-12 15:45:00,26.2,26.22,26.2,26.2,211000.0,16.5322,16.5448,16.5322,16.5322,211000.0
2010-07-12 15:50:00,26.2,26.23,26.19,26.22,221000.0,16.5322,16.5511,16.5259,16.5448,221000.0
2010-07-12 15:55:00,26.22,26.24,26.2,26.23,464000.0,16.5448,16.5574,16.5322,16.5511,464000.0
2010-07-13 09:30:00,26.33,26.42,26.32,26.38,511200.0,16.6142,16.671,16.6079,16.6458,511200.0
2010-07-13 09:35:00,26.38,26.43,26.37,26.39,241800.0,16.6458,16.6773,16.6395,16.6521,241800.0
2010-07-13 09:40:00,26.39,26.41,26.35,26.37,164600.0,16.6521,16.6647,16.6269,16.6395,164600.0
2010-07-13 09:45:00,26.37,26.41,26.36,26.41,126400.0,16.6395,16.6647,16.6332,16.6647,126400.0
2010-07-13 09:50:00,26.41,26.45,26.4,26.45,149600.0,16.6647,16.69,16.6584,16.69,149600.0
2010-07-13 09:55:00,26.45,26.47,26.43,26.46,200000.0,16.69,16.7026,16.6773,16.6963,200000.0
2010-07-13 10:00:00,26.46,26.48,26.45,26.46,268400.0,16.6963,16.7089,16.69,16.6963,268400.0
2010-07-13 10:05:00,26.46,26.48,26.44,26.47,257600.0,16.6963,16.7089,16.6836,16.7026,257600.0
2010-07-13 10:10:00,26.47,26.48,26.46,26.47,123600.0,16.7026,16.7089,16.6963,16.7026,123600.0
2010-07-13 10:15:00,26.46,26.46,26.45,26.46,117600.0,16.6963,16.6963,16.69,16.6963,117600.0
2010-07-13 10:20:00,26.46,26.47,26.44,26.45,144400.0,16.6963,16.7026,16.6836,16.69,144400.0
2010-07-13 10:25:00,26.45,26.46,26.43,26.44,184600.0,16.69,16.6963,16.6773,16.6836,184600.0
2010-07-13 10:30:00,26.44,26.45,26.42,26.43,170200.0,16.6836,16.69,16.671,16.6773,170200.0
2010-07-13 10:35:00,26.43,26.43,26.39,26.4,177200.0,16.6773,16.6773,16.6521,16.6584,177200.0
2010-07-13 10:40:00,26.4,26.42,26.39,26.4,209000.0,16.6584,16.671,16.6521,16.6584,209000.0
2010-07-13 10:45:00,26.4,26.42,26.39,26.42,118600.0,16.6584,16.671,16.6521,16.671,118600.0
2010-07-13 10:50:00,26.42,26.43,26.41,26.41,91400.0,16.671,16.6773,16.6647,16.6647,91400.0
2010-07-13 10:55:00,26.41,26.42,26.38,26.38,158000.0,16.6647,16.671,16.6458,16.6458,158000.0
2010-07-13 11:00:00,26.38,26.38,26.34,26.36,290000.0,16.6458,16.6458,16.6205,16.6332,290000.0
2010-07-13 11:05:00,26.36,26.36,26.34,26.34,112600.0,16.6332,16.6332,16.6205,16.6205,112600.0
2010-07-13 11:10:00,26.34,26.36,26.33,26.34,98200.0,16.6205,16.6332,16.6142,16.6205,98200.0
2010-07-13 11:15:00,26.34,26.36,26.34,26.35,97800.0,16.6205,16.6332,16.6205,16.6269,97800.0
2010-07-13 11:20:00,26.35,26.35,26.33,26.33,174000.0,16.6269,16.6269,16.6142,16.6142,174000.0
2010-07-13 11:25:00,26.33,26.33,26.31,26.31,120000.0,16.6142,16.6142,16.6016,16.6016,120000.0
2010-07-13 11:30:00,26.31,26.38,26.31,26.38,130600.0,16.6016,16.6458,16.6016,16.6458,130600.0
2010-07-13 11:35:00,26.38,26.43,26.38,26.42,151600.0,16.6458,16.6773,16.6458,16.671,151600.0
2010-07-13 11:40:00,26.42,26.43,26.4,26.4,87000.0,16.671,16.6773,16.6584,16.6584,87000.0
2010-07-13 11:45:00,26.41,26.43,26.41,26.42,109400.0,16.6647,16.6773,16.6647,16.671,109400.0
2010-07-13 11:50:00,26.42,26.43,26.39,26.4,160000.0,16.671,16.6773,16.6521,16.6584,160000.0
2010-07-13 11:55:00,26.4,26.41,26.37,26.39,82600.0,16.6584,16.6647,16.6395,16.6521,82600.0
2010-07-13 12:00:00,26.39,26.42,26.38,26.41,174800.0,16.6521,16.671,16.6458,16.6647,174800.0
2010-07-13 12:05:00,26.41,26.42,26.4,26.42,58200.0,16.6647,16.671,16.6584,16.671,58200.0
2010-07-13 12:10:00,26.42,26.43,26.41,26.42,125000.0,16.671,16.6773,16.6647,16.671,125000.0
2010-07-13 12:15:00,26.42,26.43,26.41,26.41,47800.0,16.671,16.6773,16.6647,16.6647,47800.0
2010-07-13 12:20:00,26.42,26.42,26.38,26.39,91800.0,16.671,16.671,16.6458,16.6521,91800.0
2010-07-13 12:25:00,26.39,26.4,26.38,26.4,98600.0,16.6521,16.6584,16.6458,16.6584,98600.0
2010-07-13 12:30:00,26.4,26.41,26.39,26.4,49200.0,16.6584,16.6647,16.6521,16.6584,49200.0
2010-07-13 12:35:00,26.4,26.41,26.39,26.4,45600.0,16.6584,16.6647,16.6521,16.6584,45600.0
2010-07-13 12:40:00,26.39,26.41,26.39,26.41,42400.0,16.6521,16.6647,16.6521,16.6647,42400.0
2010-07-13 12:45:00,26.41,26.41,26.39,26.41,69600.0,16.6647,16.6647,16.6521,16.6647,69600.0
2010-07-13 12:50:00,26.41,26.43,26.4,26.41,179000.0,16.6647,16.6773,16.6584,16.6647,179000.0
2010-07-13 12:55:00,26.4,26.42,26.4,26.4,68400.0,16.6584,16.671,16.6584,16.6584,68400.0
2010-07-13 13:00:00,26.4,26.43,26.4,26.42,221800.0,16.6584,16.6773,16.6584,16.671,221800.0
2010-07-13 13:05:00,26.42,26.43,26.41,26.43,76000.0,16.671,16.6773,16.6647,16.6773,76000.0
2010-07-13 13:10:00,26.43,26.43,26.39,26.4,92200.0,16.6773,16.6773,16.6521,16.6584,92200.0
2010-07-13 13:15:00,26.4,26.4,26.36,26.36,63200.0,16.6584,16.6584,16.6332,16.6332,63200.0
2010-07-13 13:20:00,26.36,26.37,26.35,26.37,72400.0,16.6332,16.6395,16.6269,16.6395,72400.0
2010-07-13 13:25:00,26.36,26.38,26.36,26.36,84600.0,16.6332,16.6458,16.6332,16.6332,84600.0
2010-07-13 13:30:00,26.36,26.38,26.36,26.38,57800.0,16.6332,16.6458,16.6332,16.6458,57800.0
2010-07-13 13:35:00,26.38,26.38,26.36,26.36,104800.0,16.6458,16.6458,16.6332,16.6332,104800.0
2010-07-13 13:40:00,26.36,26.37,26.34,26.35,56400.0,16.6332,16.6395,16.6205,16.6269,56400.0
2010-07-13 13:45:00,26.35,26.36,26.35,26.36,62200.0,16.6269,16.6332,16.6269,16.6332,62200.0
2010-07-13 13:50:00,26.35,26.35,26.3,26.3,73600.0,16.6269,16.6269,16.5953,16.5953,73600.0
2010-07-13 13:55:00,26.3,26.33,26.3,26.31,86800.0,16.5953,16.6142,16.5953,16.6016,86800.0
2010-07-13 14:00:00,26.31,26.35,26.31,26.34,102200.0,16.6016,16.6269,16.6016,16.6205,102200.0
2010-07-13 14:05:00,26.34,26.35,26.34,26.34,58400.0,16.6205,16.6269,16.6205,16.6205,58400.0
2010-07-13 14:10:00,26.34,26.35,26.33,26.34,76000.0,16.6205,16.6269,16.6142,16.6205,76000.0
2010-07-13 14:15:00,26.34,26.35,26.34,26.35,58200.0,16.6205,16.6269,16.6205,16.6269,58200.0
2010-07-13 14:20:00,26.34,26.35,26.32,26.33,94600.0,16.6205,16.6269,16.6079,16.6142,94600.0
2010-07-13 14:25:00,26.34,26.34,26.31,26.33,107600.0,16.6205,16.6205,16.6016,16.6142,107600.0
2010-07-13 14:30:00,26.33,26.35,26.33,26.34,95400.0,16.6142,16.6269,16.6142,16.6205,95400.0
2010-07-13 14:35:00,26.34,26.4,26.34,26.39,137400.0,16.6205,16.6584,16.6205,16.6521,137400.0
2010-07-13 14:40:00,26.39,26.39,26.36,26.36,102200.0,16.6521,16.6521,16.6332,16.6332,102200.0
2010-07-13 14:45:00,26.36,26.36,26.34,26.35,135400.0,16.6332,16.6332,16.6205,16.6269,135400.0
2010-07-13 14:50:00,26.35,26.36,26.33,26.34,160000.0,16.6269,16.6332,16.6142,16.6205,160000.0
2010-07-13 14:55:00,26.34,26.36,26.33,26.36,84600.0,16.6205,16.6332,16.6142,16.6332,84600.0
2010-07-13 15:00:00,26.36,26.39,26.36,26.38,156200.0,16.6332,16.6521,16.6332,16.6458,156200.0
2010-07-13 15:05:00,26.38,26.39,26.35,26.36,209800.0,16.6458,16.6521,16.6269,16.6332,209800.0
2010-07-13 15:10:00,26.36,26.37,26.35,26.36,183800.0,16.6332,16.6395,16.6269,16.6332,183800.0
2010-07-13 15:15:00,26.37,26.4,26.37,26.39,272800.0,16.6395,16.6584,16.6395,16.6521,272800.0
2010-07-13 15:20:00,26.4,26.4,26.37,26.37,93400.0,16.6584,16.6584,16.6395,16.6395,93400.0
2010-07-13 15:25:00,26.37,26.38,26.36,26.37,130600.0,16.6395,16.6458,16.6332,16.6395,130600.0
2010-07-13 15:30:00,26.37,26.37,26.33,26.34,203200.0,16.6395,16.6395,16.6142,16.6205,203200.0
2010-07-13 15:35:00,26.34,26.36,26.34,26.36,137800.0,16.6205,16.6332,16.6205,16.6332,137800.0
2010-07-13 15:40:00,26.36,26.4,26.36,26.39,441200.0,16.6332,16.6584,16.6332,16.6521,441200.0
2010-07-13 15:45:00,26.39,26.42,26.36,26.36,644000.0,16.6521,16.671,16.6332,16.6332,644000.0
2010-07-13 15:50:00,26.37,26.38,26.35,26.36,671800.0,16.6395,16.6458,16.6269,16.6332,671800.0
2010-07-13 15:55:00,26.36,26.39,26.36,26.36,1177600.0,16.6332,16.6521,16.6332,16.6332,1177600.0
2010-07-14 09:30:00,26.28,26.36,26.25,26.29,305000.0,16.5827,16.6332,16.5638,16.589,305000.0
2010-07-14 09:35:00,26.28,26.31,26.22,26.23,236400.0,16.5827,16.6016,16.5448,16.5511,236400.0
2010-07-14 09:40:00,26.23,26.27,26.21,26.26,185400.0,16.5511,16.5764,16.5385,16.5701,185400.0
2010-07-14 09:45:00,26.26,26.32,26.25,26.31,289000.0,16.5701,16.6079,16.5638,16.6016,289000.0
2010-07-14 09:50:00,26.31,26.33,26.25,26.27,164000.0,16.6016,16.6142,16.5638,16.5764,164000.0
2010-07-14 09:55:00,26.27,26.31,26.25,26.3,117600.0,16.5764,16.6016,16.5638,16.5953,117600.0
2010-07-14 10:00:00,26.3,26.3,26.25,26.29,140000.0,16.5953,16.5953,16.5638,16.589,140000.0
2010-07-14 10:05:00,26.29,26.31,26.29,26.29,181600.0,16.589,16.6016,16.589,16.589,181600.0
2010-07-14 10:10:00,26.29,26.31,26.29,26.31,88800.0,16.589,16.6016,16.589,16.6016,88800.0
2010-07-14 10:15:00,26.31,26.34,26.3,26.33,145800.0,16.6016,16.6205,16.5953,16.6142,145800.0
2010-07-14 10:20:00,26.34,26.36,26.32,26.36,146200.0,16.6205,16.6332,16.6079,16.6332,146200.0
2010-07-14 10:25:00,26.36,26.39,26.34,26.39,172800.0,16.6332,16.6521,16.6205,16.6521,172800.0
2010-07-14 10:30:00,26.4,26.42,26.38,26.41,206800.0,16.6584,16.671,16.6458,16.6647,206800.0
2010-07-14 10:35:00,26.41,26.43,26.4,26.43,165800.0,16.6647,16.6773,16.6584,16.6773,165800.0
2010-07-14 10:40:00,26.43,26.43,26.41,26.42,283000.0,16.6773,16.6773,16.6647,16.671,283000.0
2010-07-14 10:45:00,26.42,26.45,26.41,26.43,166400.0,16.671,16.69,16.6647,16.6773,166400.0
2010-07-14 10:50:00,26.43,26.45,26.42,26.42,85200.0,16.6773,16.69,16.671,16.671,85200.0
2010-07-14 10:55:00,26.43,26.43,26.4,26.42,156800.0,16.6773,16.6773,16.6584,16.671,156800.0
2010-07-14 11:00:00,26.42,26.45,26.4,26.44,408200.0,16.671,16.69,16.6584,16.6836,408200.0
2010-07-14 11:05:00,26.44,26.45,26.42,26.45,159000.0,16.6836,16.69,16.671,16.69,159000.0
2010-07-14 11:10:00,26.45,26.45,26.4,26.41,149200.0,16.69,16.69,16.6584,16.6647,149200.0
2010-07-14 11:15:00,26.41,26.45,26.41,26.45,133800.0,16.6647,16.69,16.6647,16.69,133800.0
2010-07-14 11:20:00,26.45,26.45,26.43,26.43,67000.0,16.69,16.69,16.6773,16.6773,67000.0
2010-07-14 11:25:00,26.43,26.44,26.41,26.43,147200.0,16.6773,16.6836,16.6647,16.6773,147200.0
2010-07-14 11:30:00,26.43,26.46,26.43,26.45,94800.0,16.6773,16.6963,16.6773,16.69,94800.0
2010-07-14 11:35:00,26.45,26.46,26.43,26.43,88800.0,16.69,16.6963,16.6773,16.6773,88800.0
2010-07-14 11:40:00,26.43,26.45,26.43,26.43,91400.0,16.6773,16.69,16.6773,16.6773,91400.0
2010-07-14 11:45:00,26.43,26.45,26.42,26.42,91000.0,16.6773,16.69,16.671,16.671,91000.0
2010-07-14 11:50:00,26.42,26.43,26.41,26.42,45400.0,16.671,16.6773,16.6647,16.671,45400.0
2010-07-14 11:55:00,26.41,26.42,26.4,26.41,55200.0,16.6647,16.671,16.6584,16.6647,55200.0
2010-07-14 12:00:00,26.4,26.42,26.4,26.4,112600.0,16.6584,16.671,16.6584,16.6584,112600.0
2010-07-14 12:05:00,26.4,26.41,26.4,26.41,86000.0,16.6584,16.6647,16.6584,16.6647,86000.0
2010-07-14 12:10:00,26.4,26.41,26.38,26.4,49600.0,16.6584,16.6647,16.6458,16.6584,49600.0
2010-07-14 12:15:00,26.4,26.42,26.4,26.4,90600.0,16.6584,16.671,16.6584,16.6584,90600.0
2010-07-14 12:20:00,26.4,26.4,26.38,26.39,68400.0,16.6584,16.6584,16.6458,16.6521,68400.0
2010-07-14 12:25:00,26.39,26.41,26.39,26.4,87000.0,16.6521,16.6647,16.6521,16.6584,87000.0
2010-07-14 12:30:00,26.4,26.4,26.39,26.4,50600.0,16.6584,16.6584,16.6521,16.6584,50600.0
2010-07-14 12:35:00,26.39,26.4,26.38,26.39,73600.0,16.6521,16.6584,16.6458,16.6521,73600.0
2010-07-14 12:40:00,26.39,26.4,26.37,26.37,85400.0,16.6521,16.6584,16.6395,16.6395,85400.0
2010-07-14 12:45:00,26.37,26.39,26.36,26.38,120400.0,16.6395,16.6521,16.6332,16.6458,120400.0
2010-07-14 12:50:00,26.38,26.39,26.36,26.38,87000.0,16.6458,16.6521,16.6332,16.6458,87000.0
2010-07-14 12:55:00,26.38,26.39,26.37,26.37,87800.0,16.6458,16.6521,16.6395,16.6395,87800.0
2010-07-14 13:00:00,26.37,26.38,26.35,26.36,57400.0,16.6395,16.6458,16.6269,16.6332,57400.0
2010-07-14 13:05:00,26.36,26.36,26.35,26.35,68800.0,16.6332,16.6332,16.6269,16.6269,68800.0
2010-07-14 13:10:00,26.35,26.37,26.35,26.36,43000.0,16.6269,16.6395,16.6269,16.6332,43000.0
2010-07-14 13:15:00,26.36,26.37,26.34,26.35,56000.0,16.6332,16.6395,16.6205,16.6269,56000.0
2010-07-14 13:20:00,26.35,26.36,26.34,26.34,92600.0,16.6269,16.6332,16.6205,16.6205,92600.0
2010-07-14 13:25:00,26.34,26.34,26.33,26.33,62200.0,16.6205,16.6205,16.6142,16.6142,62200.0
2010-07-14 13:30:00,26.33,26.35,26.33,26.35,68600.0,16.6142,16.6269,16.6142,16.6269,68600.0
2010-07-14 13:35:00,26.34,26.35,26.32,26.32,81400.0,16.6205,16.6269,16.6079,16.6079,81400.0
2010-07-14 13:40:00,26.32,26.33,26.31,26.32,131800.0,16.6079,16.6142,16.6016,16.6079,131800.0
2010-07-14 13:45:00,26.32,26.33,26.32,26.32,78200.0,16.6079,16.6142,16.6079,16.6079,78200.0
2010-07-14 13:50:00,26.32,26.33,26.31,26.31,67800.0,16.6079,16.6142,16.6016,16.6016,67800.0
2010-07-14 13:55:00,26.31,26.33,26.3,26.3,64000.0,16.6016,16.6142,16.5953,16.5953,64000.0
2010-07-14 14:00:00,26.3,26.31,26.27,26.29,194800.0,16.5953,16.6016,16.5764,16.589,194800.0
2010-07-14 14:05:00,26.29,26.3,26.25,26.29,141000.0,16.589,16.5953,16.5638,16.589,141000.0
2010-07-14 14:10:00,26.29,26.29,26.25,26.27,115600.0,16.589,16.589,16.5638,16.5764,115600.0
2010-07-14 14:15:00,26.26,26.27,26.25,26.27,172600.0,16.5701,16.5764,16.5638,16.5764,172600.0
2010-07-14 14:20:00,26.27,26.29,26.23,26.23,180600.0,16.5764,16.589,16.5511,16.5511,180600.0
2010-07-14 14:25:00,26.23,26.24,26.22,26.23,156200.0,16.5511,16.5574,16.5448,16.5511,156200.0
2010-07-14 14:30:00,26.23,26.24,26.21,26.21,149600.0,16.5511,16.5574,16.5385,16.5385,149600.0
2010-07-14 14:35:00,26.22,26.25,26.22,26.23,181600.0,16.5448,16.5638,16.5448,16.5511,181600.0
2010-07-14 14:40:00,26.23,26.25,26.23,26.23,218800.0,16.5511,16.5638,16.5511,16.5511,218800.0
2010-07-14 14:45:00,26.23,26.24,26.22,26.24,127000.0,16.5511,16.5574,16.5448,16.5574,127000.0
2010-07-14 14:50:00,26.24,26.25,26.23,26.24,132200.0,16.5574,16.5638,16.5511,16.5574,132200.0
2010-07-14 14:55:00,26.24,26.27,26.24,26.27,160400.0,16.5574,16.5764,16.5574,16.5764,160400.0
2010-07-14 15:00:00,26.27,26.31,26.27,26.29,117600.0,16.5764,16.6016,16.5764,16.589,117600.0
2010-07-14 15:05:00,26.29,26.31,26.29,26.29,115600.0,16.589,16.6016,16.589,16.589,115600.0
2010-07-14 15:10:00,26.29,26.3,26.26,26.27,161400.0,16.589,16.5953,16.5701,16.5764,161400.0
2010-07-14 15:15:00,26.27,26.33,26.27,26.31,176800.0,16.5764,16.6142,16.5764,16.6016,176800.0
2010-07-14 15:20:00,26.31,26.33,26.3,26.31,118400.0,16.6016,16.6142,16.5953,16.6016,118400.0
2010-07-14 15:25:00,26.31,26.34,26.3,26.31,171200.0,16.6016,16.6205,16.5953,16.6016,171200.0
2010-07-14 15:30:00,26.31,26.33,26.3,26.32,197200.0,16.6016,16.6142,16.5953,16.6079,197200.0
2010-07-14 15:35:00,26.32,26.32,26.3,26.31,129800.0,16.6079,16.6079,16.5953,16.6016,129800.0
2010-07-14 15:40:00,26.31,26.31,26.28,26.28,186400.0,16.6016,16.6016,16.5827,16.5827,186400.0
2010-07-14 15:45:00,26.28,26.33,26.28,26.33,408600.0,16.5827,16.6142,16.5827,16.6142,408600.0
2010-07-14 15:50:00,26.33,26.36,26.32,26.36,219000.0,16.6142,16.6332,16.6079,16.6332,219000.0
2010-07-14 15:55:00,26.35,26.41,26.35,26.41,776600.0,16.6269,16.6647,16.6269,16.6647,776600.0
2010-07-15 09:30:00,26.36,26.43,26.34,26.41,196000.0,16.6332,16.6773,16.6205,16.6647,196000.0
2010-07-15 09:35:00,26.4,26.45,26.37,26.39,191600.0,16.6584,16.69,16.6395,16.6521,191600.0
2010-07-15 09:40:00,26.4,26.45,26.36,26.38,200000.0,16.6584,16.69,16.6332,16.6458,200000.0
2010-07-15 09:45:00,26.38,26.39,26.33,26.35,295000.0,16.6458,16.6521,16.6142,16.6269,295000.0
2010-07-15 09:50:00,26.35,26.39,26.33,26.34,194800.0,16.6269,16.6521,16.6142,16.6205,194800.0
2010-07-15 09:55:00,26.34,26.36,26.34,26.36,128800.0,16.6205,16.6332,16.6205,16.6332,128800.0
2010-07-15 10:00:00,26.36,26.38,26.25,26.25,579400.0,16.6332,16.6458,16.5638,16.5638,579400.0
2010-07-15 10:05:00,26.25,26.25,26.2,26.2,226800.0,16.5638,16.5638,16.5322,16.5322,226800.0
2010-07-15 10:10:00,26.21,26.21,26.16,26.2,290600.0,16.5385,16.5385,16.507,16.5322,290600.0
2010-07-15 10:15:00,26.2,26.25,26.19,26.23,206400.0,16.5322,16.5638,16.5259,16.5511,206400.0
2010-07-15 10:20:00,26.23,26.27,26.2,26.26,269000.0,16.5511,16.5764,16.5322,16.5701,269000.0
2010-07-15 10:25:00,26.26,26.31,26.25,26.29,423600.0,16.5701,16.6016,16.5638,16.589,423600.0
2010-07-15 10:30:00,26.3,26.3,26.29,26.29,222200.0,16.5953,16.5953,16.589,16.589,222200.0
2010-07-15 10:35:00,26.29,26.35,26.29,26.35,232600.0,16.589,16.6269,16.589,16.6269,232600.0
2010-07-15 10:40:00,26.35,26.36,26.32,26.34,185000.0,16.6269,16.6332,16.6079,16.6205,185000.0
2010-07-15 10:45:00,26.34,26.36,26.33,26.36,191200.0,16.6205,16.6332,16.6142,16.6332,191200.0
2010-07-15 10:50:00,26.36,26.39,26.35,26.39,199400.0,16.6332,16.6521,16.6269,16.6521,199400.0
2010-07-15 10:55:00,26.39,26.39,26.32,26.32,159000.0,16.6521,16.6521,16.6079,16.6079,159000.0
2010-07-15 11:00:00,26.32,26.36,26.32,26.34,135000.0,16.6079,16.6332,16.6079,16.6205,135000.0
2010-07-15 11:05:00,26.34,26.37,26.34,26.34,98600.0,16.6205,16.6395,16.6205,16.6205,98600.0
2010-07-15 11:10:00,26.34,26.35,26.33,26.34,114000.0,16.6205,16.6269,16.6142,16.6205,114000.0
2010-07-15 11:15:00,26.34,26.36,26.34,26.35,123400.0,16.6205,16.6332,16.6205,16.6269,123400.0
2010-07-15 11:20:00,26.35,26.37,26.34,26.34,115600.0,16.6269,16.6395,16.6205,16.6205,115600.0
2010-07-15 11:25:00,26.34,26.39,26.34,26.39,137800.0,16.6205,16.6521,16.6205,16.6521,137800.0
2010-07-15 11:30:00,26.39,26.4,26.36,26.39,187200.0,16.6521,16.6584,16.6332,16.6521,187200.0
2010-07-15 11:35:00,26.39,26.41,26.39,26.4,82200.0,16.6521,16.6647,16.6521,16.6584,82200.0
2010-07-15 11:40:00,26.39,26.4,26.36,26.36,100800.0,16.6521,16.6584,16.6332,16.6332,100800.0
2010-07-15 11:45:00,26.36,26.36,26.34,26.36,102200.0,16.6332,16.6332,16.6205,16.6332,102200.0
2010-07-15 11:50:00,26.35,26.39,26.35,26.39,75800.0,16.6269,16.6521,16.6269,16.6521,75800.0
2010-07-15 11:55:00,26.39,26.39,26.34,26.34,199600.0,16.6521,16.6521,16.6205,16.6205,199600.0
2010-07-15 12:00:00,26.35,26.36,26.34,26.35,71800.0,16.6269,16.6332,16.6205,16.6269,71800.0
2010-07-15 12:05:00,26.35,26.36,26.33,26.33,76200.0,16.6269,16.6332,16.6142,16.6142,76200.0
2010-07-15 12:10:00,26.34,26.38,26.33,26.36,58600.0,16.6205,16.6458,16.6142,16.6332,58600.0
2010-07-15 12:15:00,26.37,26.38,26.36,26.36,56400.0,16.6395,16.6458,16.6332,16.6332,56400.0
2010-07-15 12:20:00,26.35,26.35,26.32,26.34,240000.0,16.6269,16.6269,16.6079,16.6205,240000.0
2010-07-15 12:25:00,26.34,26.35,26.33,26.33,108400.0,16.6205,16.6269,16.6142,16.6142,108400.0
2010-07-15 12:30:00,26.33,26.34,26.33,26.34,88400.0,16.6142,16.6205,16.6142,16.6205,88400.0
2010-07-15 12:35:00,26.34,26.34,26.32,26.34,45200.0,16.6205,16.6205,16.6079,16.6205,45200.0
2010-07-15 12:40:00,26.34,26.34,26.32,26.34,37000.0,16.6205,16.6205,16.6079,16.6205,37000.0
2010-07-15 12:45:00,26.34,26.38,26.34,26.38,120400.0,16.6205,16.6458,16.6205,16.6458,120400.0
2010-07-15 12:50:00,26.38,26.38,26.36,26.36,78000.0,16.6458,16.6458,16.6332,16.6332,78000.0
2010-07-15 12:55:00,26.37,26.37,26.35,26.35,59200.0,16.6395,16.6395,16.6269,16.6269,59200.0
2010-07-15 13:00:00,26.36,26.36,26.35,26.35,60000.0,16.6332,16.6332,16.6269,16.6269,60000.0
2010-07-15 13:05:00,26.35,26.36,26.35,26.35,80400.0,16.6269,16.6332,16.6269,16.6269,80400.0
2010-07-15 13:10:00,26.35,26.36,26.35,26.36,80400.0,16.6269,16.6332,16.6269,16.6332,80400.0
2010-07-15 13:15:00,26.36,26.39,26.36,26.38,63200.0,16.6332,16.6521,16.6332,16.6458,63200.0
2010-07-15 13:20:00,26.39,26.4,26.38,26.4,111400.0,16.6521,16.6584,16.6458,16.6584,111400.0
2010-07-15 13:25:00,26.4,26.41,26.39,26.4,110200.0,16.6584,16.6647,16.6521,16.6584,110200.0
2010-07-15 13:30:00,26.41,26.41,26.39,26.39,118800.0,16.6647,16.6647,16.6521,16.6521,118800.0
2010-07-15 13:35:00,26.39,26.4,26.38,26.4,146400.0,16.6521,16.6584,16.6458,16.6584,146400.0
2010-07-15 13:40:00,26.39,26.4,26.39,26.39,97600.0,16.6521,16.6584,16.6521,16.6521,97600.0
2010-07-15 13:45:00,26.39,26.4,26.39,26.4,107400.0,16.6521,16.6584,16.6521,16.6584,107400.0
2010-07-15 13:50:00,26.4,26.4,26.39,26.39,114000.0,16.6584,16.6584,16.6521,16.6521,114000.0
2010-07-15 13:55:00,26.39,26.39,26.38,26.39,82000.0,16.6521,16.6521,16.6458,16.6521,82000.0
2010-07-15 14:00:00,26.39,26.41,26.38,26.4,110400.0,16.6521,16.6647,16.6458,16.6584,110400.0
2010-07-15 14:05:00,26.4,26.4,26.37,26.39,97200.0,16.6584,16.6584,16.6395,16.6521,97200.0
2010-07-15 14:10:00,26.39,26.43,26.38,26.42,300800.0,16.6521,16.6773,16.6458,16.671,300800.0
2010-07-15 14:15:00,26.42,26.42,26.38,26.39,160000.0,16.671,16.671,16.6458,16.6521,160000.0
2010-07-15 14:20:00,26.39,26.39,26.36,26.36,79400.0,16.6521,16.6521,16.6332,16.6332,79400.0
2010-07-15 14:25:00,26.36,26.4,26.36,26.39,110400.0,16.6332,16.6584,16.6332,16.6521,110400.0
2010-07-15 14:30:00,26.39,26.41,26.39,26.4,141600.0,16.6521,16.6647,16.6521,16.6584,141600.0
2010-07-15 14:35:00,26.4,26.41,26.38,26.39,146200.0,16.6584,16.6647,16.6458,16.6521,146200.0
2010-07-15 14:40:00,26.39,26.4,26.37,26.38,67800.0,16.6521,16.6584,16.6395,16.6458,67800.0
2010-07-15 14:45:00,26.38,26.39,26.36,26.39,82000.0,16.6458,16.6521,16.6332,16.6521,82000.0
2010-07-15 14:50:00,26.39,26.39,26.36,26.38,74000.0,16.6521,16.6521,16.6332,16.6458,74000.0
2010-07-15 14:55:00,26.37,26.38,26.35,26.36,91600.0,16.6395,16.6458,16.6269,16.6332,91600.0
2010-07-15 15:00:00,26.36,26.38,26.36,26.36,104000.0,16.6332,16.6458,16.6332,16.6332,104000.0
2010-07-15 15:05:00,26.37,26.38,26.34,26.34,160000.0,16.6395,16.6458,16.6205,16.6205,160000.0
2010-07-15 15:10:00,26.34,26.34,26.31,26.31,169600.0,16.6205,16.6205,16.6016,16.6016,169600.0
2010-07-15 15:15:00,26.31,26.32,26.29,26.3,175400.0,16.6016,16.6079,16.589,16.5953,175400.0
2010-07-15 15:20:00,26.3,26.32,26.27,26.28,379200.0,16.5953,16.6079,16.5764,16.5827,379200.0
2010-07-15 15:25:00,26.28,26.33,26.26,26.33,329400.0,16.5827,16.6142,16.5701,16.6142,329400.0
2010-07-15 15:30:00,26.33,26.36,26.33,26.36,281600.0,16.6142,16.6332,16.6142,16.6332,281600.0
2010-07-15 15:35:00,26.36,26.4,26.35,26.39,250400.0,16.6332,16.6584,16.6269,16.6521,250400.0
2010-07-15 15:40:00,26.39,26.43,26.38,26.42,313000.0,16.6521,16.6773,16.6458,16.671,313000.0
2010-07-15 15:45:00,26.43,26.45,26.41,26.44,537600.0,16.6773,16.69,16.6647,16.6836,537600.0
2010-07-15 15:50:00,26.44,26.48,26.43,26.47,539600.0,16.6836,16.7089,16.6773,16.7026,539600.0
2010-07-15 15:55:00,26.46,26.47,26.41,26.43,773400.0,16.6963,16.7026,16.6647,16.6773,773400.0
2010-07-16 09:30:00,26.39,26.48,26.35,26.47,3603200.0,16.6521,16.7089,16.6269,16.7026,3603200.0
2010-07-16 09:35:00,26.47,26.5,26.44,26.5,336200.0,16.7026,16.7215,16.6836,16.7215,336200.0
2010-07-16 09:40:00,26.5,26.54,26.47,26.48,492400.0,16.7215,16.7467,16.7026,16.7089,492400.0
2010-07-16 09:45:00,26.48,26.49,26.39,26.4,457800.0,16.7089,16.7152,16.6521,16.6584,457800.0
2010-07-16 09:50:00,26.4,26.41,26.25,26.26,486200.0,16.6584,16.6647,16.5638,16.5701,486200.0
2010-07-16 09:55:00,26.26,26.3,26.18,26.28,387000.0,16.5701,16.5953,16.5196,16.5827,387000.0
2010-07-16 10:00:00,26.28,26.31,26.27,26.29,229400.0,16.5827,16.6016,16.5764,16.589,229400.0
2010-07-16 10:05:00,26.29,26.32,26.26,26.28,402200.0,16.589,16.6079,16.5701,16.5827,402200.0
2010-07-16 10:10:00,26.28,26.33,26.27,26.31,296600.0,16.5827,16.6142,16.5764,16.6016,296600.0
2010-07-16 10:15:00,26.31,26.34,26.29,26.32,183000.0,16.6016,16.6205,16.589,16.6079,183000.0
2010-07-16 10:20:00,26.32,26.35,26.31,26.33,126800.0,16.6079,16.6269,16.6016,16.6142,126800.0
2010-07-16 10:25:00,26.33,26.36,26.3,26.36,165000.0,16.6142,16.6332,16.5953,16.6332,165000.0
2010-07-16 10:30:00,26.36,26.36,26.35,26.35,166800.0,16.6332,16.6332,16.6269,16.6269,166800.0
2010-07-16 10:35:00,26.35,26.36,26.32,26.32,190200.0,16.6269,16.6332,16.6079,16.6079,190200.0
2010-07-16 10:40:00,26.32,26.33,26.3,26.33,160400.0,16.6079,16.6142,16.5953,16.6142,160400.0
2010-07-16 10:45:00,26.32,26.35,26.32,26.32,156000.0,16.6079,16.6269,16.6079,16.6079,156000.0
2010-07-16 10:50:00,26.32,26.33,26.31,26.32,61200.0,16.6079,16.6142,16.6016,16.6079,61200.0
2010-07-16 10:55:00,26.31,26.36,26.31,26.35,129400.0,16.6016,16.6332,16.6016,16.6269,129400.0
2010-07-16 11:00:00,26.35,26.35,26.31,26.31,94000.0,16.6269,16.6269,16.6016,16.6016,94000.0
2010-07-16 11:05:00,26.31,26.32,26.28,26.32,98400.0,16.6016,16.6079,16.5827,16.6079,98400.0
2010-07-16 11:10:00,26.32,26.34,26.31,26.33,142600.0,16.6079,16.6205,16.6016,16.6142,142600.0
2010-07-16 11:15:00,26.33,26.34,26.3,26.31,63600.0,16.6142,16.6205,16.5953,16.6016,63600.0
2010-07-16 11:20:00,26.3,26.32,26.25,26.3,320200.0,16.5953,16.6079,16.5638,16.5953,320200.0
2010-07-16 11:25:00,26.3,26.31,26.27,26.29,117800.0,16.5953,16.6016,16.5764,16.589,117800.0
2010-07-16 11:30:00,26.29,26.29,26.25,26.27,97200.0,16.589,16.589,16.5638,16.5764,97200.0
2010-07-16 11:35:00,26.27,26.28,26.23,26.24,162000.0,16.5764,16.5827,16.5511,16.5574,162000.0
2010-07-16 11:40:00,26.24,26.27,26.24,26.25,122800.0,16.5574,16.5764,16.5574,16.5638,122800.0
2010-07-16 11:45:00,26.25,26.25,26.23,26.23,89800.0,16.5638,16.5638,16.5511,16.5511,89800.0
2010-07-16 11:50:00,26.23,26.24,26.2,26.21,149200.0,16.5511,16.5574,16.5322,16.5385,149200.0
2010-07-16 11:55:00,26.21,26.24,26.21,26.23,92200.0,16.5385,16.5574,16.5385,16.5511,92200.0
2010-07-16 12:00:00,26.22,26.25,26.22,26.24,95600.0,16.5448,16.5638,16.5448,16.5574,95600.0
2010-07-16 12:05:00,26.24,26.24,26.21,26.22,205800.0,16.5574,16.5574,16.5385,16.5448,205800.0
2010-07-16 12:10:00,26.22,26.25,26.21,26.21,138400.0,16.5448,16.5638,16.5385,16.5385,138400.0
2010-07-16 12:15:00,26.21,26.22,26.2,26.22,273200.0,16.5385,16.5448,16.5322,16.5448,273200.0
2010-07-16 12:20:00,26.21,26.22,26.2,26.22,61200.0,16.5385,16.5448,16.5322,16.5448,61200.0
2010-07-16 12:25:00,26.22,26.22,26.18,26.2,221000.0,16.5448,16.5448,16.5196,16.5322,221000.0
2010-07-16 12:30:00,26.2,26.21,26.18,26.18,89400.0,16.5322,16.5385,16.5196,16.5196,89400.0
2010-07-16 12:35:00,26.19,26.2,26.18,26.19,57000.0,16.5259,16.5322,16.5196,16.5259,57000.0
2010-07-16 12:40:00,26.2,26.21,26.2,26.21,23000.0,16.5322,16.5385,16.5322,16.5385,23000.0
2010-07-16 12:45:00,26.21,26.22,26.2,26.21,103200.0,16.5385,16.5448,16.5322,16.5385,103200.0
2010-07-16 12:50:00,26.21,26.21,26.19,26.21,98200.0,16.5385,16.5385,16.5259,16.5385,98200.0
2010-07-16 12:55:00,26.2,26.21,26.18,26.2,102400.0,16.5322,16.5385,16.5196,16.5322,102400.0
2010-07-16 13:00:00,26.2,26.22,26.18,26.19,121400.0,16.5322,16.5448,16.5196,16.5259,121400.0
2010-07-16 13:05:00,26.2,26.23,26.19,26.22,89600.0,16.5322,16.5511,16.5259,16.5448,89600.0
2010-07-16 13:10:00,26.22,26.24,26.22,26.22,61400.0,16.5448,16.5574,16.5448,16.5448,61400.0
2010-07-16 13:15:00,26.22,26.25,26.21,26.24,57600.0,16.5448,16.5638,16.5385,16.5574,57600.0
2010-07-16 13:20:00,26.25,26.25,26.23,26.24,78800.0,16.5638,16.5638,16.5511,16.5574,78800.0
2010-07-16 13:25:00,26.24,26.24,26.22,26.23,136200.0,16.5574,16.5574,16.5448,16.5511,136200.0
2010-07-16 13:30:00,26.23,26.27,26.22,26.25,103800.0,16.5511,16.5764,16.5448,16.5638,103800.0
2010-07-16 13:35:00,26.25,26.27,26.25,26.26,84200.0,16.5638,16.5764,16.5638,16.5701,84200.0
2010-07-16 13:40:00,26.26,26.27,26.23,26.24,118800.0,16.5701,16.5764,16.5511,16.5574,118800.0
2010-07-16 13:45:00,26.24,26.25,26.22,26.25,125000.0,16.5574,16.5638,16.5448,16.5638,125000.0
2010-07-16 13:50:00,26.24,26.25,26.21,26.22,137400.0,16.5574,16.5638,16.5385,16.5448,137400.0
2010-07-16 13:55:00,26.22,26.25,26.21,26.24,77800.0,16.5448,16.5638,16.5385,16.5574,77800.0
2010-07-16 14:00:00,26.23,26.26,26.22,26.25,74800.0,16.5511,16.5701,16.5448,16.5638,74800.0
2010-07-16 14:05:00,26.25,26.25,26.22,26.25,78600.0,16.5638,16.5638,16.5448,16.5638,78600.0
2010-07-16 14:10:00,26.25,26.27,26.23,26.24,84600.0,16.5638,16.5764,16.5511,16.5574,84600.0
2010-07-16 14:15:00,26.24,26.24,26.19,26.2,99800.0,16.5574,16.5574,16.5259,16.5322,99800.0
2010-07-16 14:20:00,26.2,26.21,26.18,26.2,84000.0,16.5322,16.5385,16.5196,16.5322,84000.0
2010-07-16 14:25:00,26.2,26.23,26.2,26.22,117600.0,16.5322,16.5511,16.5322,16.5448,117600.0
2010-07-16 14:30:00,26.22,26.22,26.2,26.21,114800.0,16.5448,16.5448,16.5322,16.5385,114800.0
2010-07-16 14:35:00,26.21,26.21,26.17,26.18,92400.0,16.5385,16.5385,16.5133,16.5196,92400.0
2010-07-16 14:40:00,26.18,26.18,26.16,26.17,83400.0,16.5196,16.5196,16.507,16.5133,83400.0
2010-07-16 14:45:00,26.17,26.2,26.17,26.17,94200.0,16.5133,16.5322,16.5133,16.5133,94200.0
2010-07-16 14:50:00,26.18,26.18,26.15,26.17,151800.0,16.5196,16.5196,16.5007,16.5133,151800.0
2010-07-16 14:55:00,26.17,26.18,26.16,26.16,74600.0,16.5133,16.5196,16.507,16.507,74600.0
2010-07-16 15:00:00,26.16,26.18,26.16,26.18,130400.0,16.507,16.5196,16.507,16.5196,130400.0
2010-07-16 15:05:00,26.18,26.18,26.16,26.16,115000.0,16.5196,16.5196,16.507,16.507,115000.0
2010-07-16 15:10:00,26.16,26.16,26.13,26.16,221600.0,16.507,16.507,16.488,16.507,221600.0
2010-07-16 15:15:00,26.16,26.16,26.13,26.13,159400.0,16.507,16.507,16.488,16.488,159400.0
2010-07-16 15:20:00,26.13,26.16,26.11,26.11,291000.0,16.488,16.507,16.4754,16.4754,291000.0
2010-07-16 15:25:00,26.11,26.14,26.11,26.14,232800.0,16.4754,16.4943,16.4754,16.4943,232800.0
2010-07-16 15:30:00,26.14,26.15,26.12,26.13,168200.0,16.4943,16.5007,16.4817,16.488,168200.0
2010-07-16 15:35:00,26.13,26.19,26.13,26.17,276600.0,16.488,16.5259,16.488,16.5133,276600.0
2010-07-16 15:40:00,26.16,26.19,26.15,26.18,310800.0,16.507,16.5259,16.5007,16.5196,310800.0
2010-07-16 15:45:00,26.19,26.2,26.13,26.15,657600.0,16.5259,16.5322,16.488,16.5007,657600.0
2010-07-16 15:50:00,26.15,26.18,26.14,26.18,526600.0,16.5007,16.5196,16.4943,16.5196,526600.0
2010-07-16 15:55:00,26.18,26.21,26.16,26.19,909000.0,16.5196,16.5385,16.507,16.5259,909000.0
2010-07-19 09:30:00,26.27,26.29,26.2,26.21,260200.0,16.5764,16.589,16.5322,16.5385,260200.0
2010-07-19 09:35:00,26.23,26.28,26.2,26.2,204800.0,16.5511,16.5827,16.5322,16.5322,204800.0
2010-07-19 09:40:00,26.2,26.22,26.17,26.17,92400.0,16.5322,16.5448,16.5133,16.5133,92400.0
2010-07-19 09:45:00,26.17,26.19,26.15,26.17,166600.0,16.5133,16.5259,16.5007,16.5133,166600.0
2010-07-19 09:50:00,26.16,26.17,26.1,26.11,155400.0,16.507,16.5133,16.4691,16.4754,155400.0
2010-07-19 09:55:00,26.11,26.13,26.1,26.11,117000.0,16.4754,16.488,16.4691,16.4754,117000.0
2010-07-19 10:00:00,26.11,26.12,26.07,26.11,231800.0,16.4754,16.4817,16.4502,16.4754,231800.0
2010-07-19 10:05:00,26.11,26.14,26.1,26.11,108200.0,16.4754,16.4943,16.4691,16.4754,108200.0
2010-07-19 10:10:00,26.11,26.12,26.08,26.12,113600.0,16.4754,16.4817,16.4565,16.4817,113600.0
2010-07-19 10:15:00,26.11,26.13,26.11,26.12,107400.0,16.4754,16.488,16.4754,16.4817,107400.0
2010-07-19 10:20:00,26.13,26.13,26.09,26.09,113000.0,16.488,16.488,16.4628,16.4628,113000.0
2010-07-19 10:25:00,26.09,26.11,26.08,26.1,163400.0,16.4628,16.4754,16.4565,16.4691,163400.0
2010-07-19 10:30:00,26.1,26.12,26.09,26.09,109200.0,16.4691,16.4817,16.4628,16.4628,109200.0
2010-07-19 10:35:00,26.09,26.13,26.08,26.08,153600.0,16.4628,16.488,16.4565,16.4565,153600.0
2010-07-19 10:40:00,26.08,26.08,26.03,26.07,182400.0,16.4565,16.4565,16.4249,16.4502,182400.0
2010-07-19 10:45:00,26.06,26.08,26.03,26.08,224400.0,16.4439,16.4565,16.4249,16.4565,224400.0
2010-07-19 10:50:00,26.07,26.1,26.06,26.08,129800.0,16.4502,16.4691,16.4439,16.4565,129800.0
2010-07-19 10:55:00,26.08,26.11,26.07,26.1,66600.0,16.4565,16.4754,16.4502,16.4691,66600.0
2010-07-19 11:00:00,26.1,26.13,26.09,26.12,74200.0,16.4691,16.488,16.4628,16.4817,74200.0
2010-07-19 11:05:00,26.12,26.15,26.12,26.15,77400.0,16.4817,16.5007,16.4817,16.5007,77400.0
2010-07-19 11:10:00,26.14,26.17,26.14,26.15,134600.0,16.4943,16.5133,16.4943,16.5007,134600.0
2010-07-19 11:15:00,26.15,26.17,26.13,26.16,204600.0,16.5007,16.5133,16.488,16.507,204600.0
2010-07-19 11:20:00,26.16,26.18,26.15,26.18,49000.0,16.507,16.5196,16.5007,16.5196,49000.0
2010-07-19 11:25:00,26.18,26.18,26.15,26.15,60200.0,16.5196,16.5196,16.5007,16.5007,60200.0
2010-07-19 11:30:00,26.16,26.16,26.14,26.15,44800.0,16.507,16.507,16.4943,16.5007,44800.0
2010-07-19 11:35:00,26.15,26.15,26.14,26.14,92600.0,16.5007,16.5007,16.4943,16.4943,92600.0
2010-07-19 11:40:00,26.14,26.16,26.11,26.12,88800.0,16.4943,16.507,16.4754,16.4817,88800.0
2010-07-19 11:45:00,26.12,26.13,26.11,26.12,42400.0,16.4817,16.488,16.4754,16.4817,42400.0
2010-07-19 11:50:00,26.11,26.15,26.11,26.14,62600.0,16.4754,16.5007,16.4754,16.4943,62600.0
2010-07-19 11:55:00,26.14,26.14,26.13,26.14,26000.0,16.4943,16.4943,16.488,16.4943,26000.0
2010-07-19 12:00:00,26.15,26.15,26.11,26.11,74000.0,16.5007,16.5007,16.4754,16.4754,74000.0
2010-07-19 12:05:00,26.11,26.13,26.11,26.13,52000.0,16.4754,16.488,16.4754,16.488,52000.0
2010-07-19 12:10:00,26.13,26.14,26.11,26.11,69000.0,16.488,16.4943,16.4754,16.4754,69000.0
2010-07-19 12:15:00,26.11,26.12,26.11,26.12,51800.0,16.4754,16.4817,16.4754,16.4817,51800.0
2010-07-19 12:20:00,26.12,26.13,26.11,26.13,90600.0,16.4817,16.488,16.4754,16.488,90600.0
2010-07-19 12:25:00,26.13,26.15,26.11,26.14,88600.0,16.488,16.5007,16.4754,16.4943,88600.0
2010-07-19 12:30:00,26.14,26.14,26.12,26.13,39800.0,16.4943,16.4943,16.4817,16.488,39800.0
2010-07-19 12:35:00,26.14,26.15,26.13,26.14,77400.0,16.4943,16.5007,16.488,16.4943,77400.0
2010-07-19 12:40:00,26.14,26.14,26.11,26.13,68000.0,16.4943,16.4943,16.4754,16.488,68000.0
2010-07-19 12:45:00,26.13,26.15,26.13,26.14,89000.0,16.488,16.5007,16.488,16.4943,89000.0
2010-07-19 12:50:00,26.14,26.17,26.14,26.16,47600.0,16.4943,16.5133,16.4943,16.507,47600.0
2010-07-19 12:55:00,26.16,26.17,26.16,26.17,49600.0,16.507,16.5133,16.507,16.5133,49600.0
2010-07-19 13:00:00,26.17,26.18,26.16,26.18,66800.0,16.5133,16.5196,16.507,16.5196,66800.0
2010-07-19 13:05:00,26.18,26.19,26.18,26.18,91400.0,16.5196,16.5259,16.5196,16.5196,91400.0
2010-07-19 13:10:00,26.19,26.19,26.17,26.18,93200.0,16.5259,16.5259,16.5133,16.5196,93200.0
2010-07-19 13:15:00,26.18,26.18,26.15,26.15,50400.0,16.5196,16.5196,16.5007,16.5007,50400.0
2010-07-19 13:20:00,26.15,26.16,26.15,26.15,37200.0,16.5007,16.507,16.5007,16.5007,37200.0
2010-07-19 13:25:00,26.15,26.17,26.15,26.16,163800.0,16.5007,16.5133,16.5007,16.507,163800.0
2010-07-19 13:30:00,26.16,26.16,26.14,26.15,86400.0,16.507,16.507,16.4943,16.5007,86400.0
2010-07-19 13:35:00,26.15,26.15,26.11,26.12,90800.0,16.5007,16.5007,16.4754,16.4817,90800.0
2010-07-19 13:40:00,26.12,26.13,26.11,26.11,75000.0,16.4817,16.488,16.4754,16.4754,75000.0
2010-07-19 13:45:00,26.11,26.12,26.11,26.11,40000.0,16.4754,16.4817,16.4754,16.4754,40000.0
2010-07-19 13:50:00,26.11,26.13,26.11,26.13,62800.0,16.4754,16.488,16.4754,16.488,62800.0
2010-07-19 13:55:00,26.12,26.14,26.1,26.11,50400.0,16.4817,16.4943,16.4691,16.4754,50400.0
2010-07-19 14:00:00,26.11,26.12,26.1,26.11,67600.0,16.4754,16.4817,16.4691,16.4754,67600.0
2010-07-19 14:05:00,26.11,26.14,26.11,26.14,70400.0,16.4754,16.4943,16.4754,16.4943,70400.0
2010-07-19 14:10:00,26.13,26.13,26.08,26.12,303800.0,16.488,16.488,16.4565,16.4817,303800.0
2010-07-19 14:15:00,26.12,26.13,26.11,26.13,45800.0,16.4817,16.488,16.4754,16.488,45800.0
2010-07-19 14:20:00,26.13,26.15,26.13,26.15,39000.0,16.488,16.5007,16.488,16.5007,39000.0
2010-07-19 14:25:00,26.15,26.15,26.14,26.15,42600.0,16.5007,16.5007,16.4943,16.5007,42600.0
2010-07-19 14:30:00,26.15,26.16,26.15,26.16,39000.0,16.5007,16.507,16.5007,16.507,39000.0
2010-07-19 14:35:00,26.16,26.17,26.15,26.16,71800.0,16.507,16.5133,16.5007,16.507,71800.0
2010-07-19 14:40:00,26.16,26.18,26.16,26.18,62800.0,16.507,16.5196,16.507,16.5196,62800.0
2010-07-19 14:45:00,26.18,26.2,26.18,26.2,129800.0,16.5196,16.5322,16.5196,16.5322,129800.0
2010-07-19 14:50:00,26.2,26.2,26.19,26.2,153400.0,16.5322,16.5322,16.5259,16.5322,153400.0
2010-07-19 14:55:00,26.2,26.2,26.17,26.18,166800.0,16.5322,16.5322,16.5133,16.5196,166800.0
2010-07-19 15:00:00,26.18,26.21,26.17,26.21,55200.0,16.5196,16.5385,16.5133,16.5385,55200.0
2010-07-19 15:05:00,26.2,26.22,26.18,26.2,233400.0,16.5322,16.5448,16.5196,16.5322,233400.0
2010-07-19 15:10:00,26.2,26.22,26.2,26.21,99800.0,16.5322,16.5448,16.5322,16.5385,99800.0
2010-07-19 15:15:00,26.21,26.23,26.2,26.22,117800.0,16.5385,16.5511,16.5322,16.5448,117800.0
2010-07-19 15:20:00,26.21,26.21,26.18,26.18,103800.0,16.5385,16.5385,16.5196,16.5196,103800.0
2010-07-19 15:25:00,26.18,26.19,26.15,26.15,189600.0,16.5196,16.5259,16.5007,16.5007,189600.0
2010-07-19 15:30:00,26.15,26.15,26.11,26.12,336000.0,16.5007,16.5007,16.4754,16.4817,336000.0
2010-07-19 15:35:00,26.12,26.13,26.08,26.1,268600.0,16.4817,16.488,16.4565,16.4691,268600.0
2010-07-19 15:40:00,26.1,26.11,26.09,26.1,279800.0,16.4691,16.4754,16.4628,16.4691,279800.0
2010-07-19 15:45:00,26.1,26.11,26.09,26.09,481000.0,16.4691,16.4754,16.4628,16.4628,481000.0
2010-07-19 15:50:00,26.08,26.11,26.08,26.11,412600.0,16.4565,16.4754,16.4565,16.4754,412600.0
2010-07-19 15:55:00,26.11,26.15,26.11,26.14,683600.0,16.4754,16.5007,16.4754,16.4943,683600.0
2010-07-20 09:30:00,25.99,26.25,25.96,26.18,493400.0,16.3997,16.5638,16.3808,16.5196,493400.0
2010-07-20 09:35:00,26.18,26.23,26.08,26.12,557600.0,16.5196,16.5511,16.4565,16.4817,557600.0
2010-07-20 09:40:00,26.12,26.25,26.11,26.24,474600.0,16.4817,16.5638,16.4754,16.5574,474600.0
2010-07-20 09:45:00,26.24,26.31,26.24,26.29,273800.0,16.5574,16.6016,16.5574,16.589,273800.0
2010-07-20 09:50:00,26.29,26.35,26.28,26.34,229600.0,16.589,16.6269,16.5827,16.6205,229600.0
2010-07-20 09:55:00,26.33,26.39,26.32,26.38,335400.0,16.6142,16.6521,16.6079,16.6458,335400.0
2010-07-20 10:00:00,26.38,26.38,26.36,26.37,279800.0,16.6458,16.6458,16.6332,16.6395,279800.0
2010-07-20 10:05:00,26.36,26.37,26.34,26.36,569800.0,16.6332,16.6395,16.6205,16.6332,569800.0
2010-07-20 10:10:00,26.36,26.38,26.34,26.35,242800.0,16.6332,16.6458,16.6205,16.6269,242800.0
2010-07-20 10:15:00,26.35,26.4,26.35,26.39,185800.0,16.6269,16.6584,16.6269,16.6521,185800.0
2010-07-20 10:20:00,26.39,26.41,26.37,26.39,234000.0,16.6521,16.6647,16.6395,16.6521,234000.0
2010-07-20 10:25:00,26.39,26.39,26.35,26.35,130600.0,16.6521,16.6521,16.6269,16.6269,130600.0
2010-07-20 10:30:00,26.35,26.35,26.3,26.33,250400.0,16.6269,16.6269,16.5953,16.6142,250400.0
2010-07-20 10:35:00,26.33,26.33,26.3,26.33,246200.0,16.6142,16.6142,16.5953,16.6142,246200.0
2010-07-20 10:40:00,26.33,26.34,26.32,26.33,177600.0,16.6142,16.6205,16.6079,16.6142,177600.0
2010-07-20 10:45:00,26.34,26.34,26.32,26.33,134600.0,16.6205,16.6205,16.6079,16.6142,134600.0
2010-07-20 10:50:00,26.33,26.34,26.32,26.33,169800.0,16.6142,16.6205,16.6079,16.6142,169800.0
2010-07-20 10:55:00,26.33,26.35,26.31,26.33,275800.0,16.6142,16.6269,16.6016,16.6142,275800.0
2010-07-20 11:00:00,26.33,26.35,26.31,26.33,228400.0,16.6142,16.6269,16.6016,16.6142,228400.0
2010-07-20 11:05:00,26.33,26.33,26.28,26.29,144600.0,16.6142,16.6142,16.5827,16.589,144600.0
2010-07-20 11:10:00,26.29,26.32,26.26,26.26,89000.0,16.589,16.6079,16.5701,16.5701,89000.0
2010-07-20 11:15:00,26.26,26.31,26.25,26.3,98000.0,16.5701,16.6016,16.5638,16.5953,98000.0
2010-07-20 11:20:00,26.3,26.32,26.29,26.32,139600.0,16.5953,16.6079,16.589,16.6079,139600.0
2010-07-20 11:25:00,26.32,26.34,26.31,26.33,104400.0,16.6079,16.6205,16.6016,16.6142,104400.0
2010-07-20 11:30:00,26.33,26.34,26.31,26.33,130200.0,16.6142,16.6205,16.6016,16.6142,130200.0
2010-07-20 11:35:00,26.33,26.33,26.29,26.3,120400.0,16.6142,16.6142,16.589,16.5953,120400.0
2010-07-20 11:40:00,26.3,26.33,26.29,26.32,48400.0,16.5953,16.6142,16.589,16.6079,48400.0
2010-07-20 11:45:00,26.32,26.32,26.3,26.3,48600.0,16.6079,16.6079,16.5953,16.5953,48600.0
2010-07-20 11:50:00,26.3,26.31,26.29,26.31,94200.0,16.5953,16.6016,16.589,16.6016,94200.0
2010-07-20 11:55:00,26.31,26.32,26.3,26.31,82600.0,16.6016,16.6079,16.5953,16.6016,82600.0
2010-07-20 12:00:00,26.32,26.34,26.32,26.34,84200.0,16.6079,16.6205,16.6079,16.6205,84200.0
2010-07-20 12:05:00,26.34,26.38,26.34,26.38,88800.0,16.6205,16.6458,16.6205,16.6458,88800.0
2010-07-20 12:10:00,26.38,26.39,26.36,26.36,152000.0,16.6458,16.6521,16.6332,16.6332,152000.0
2010-07-20 12:15:00,26.36,26.39,26.36,26.38,83400.0,16.6332,16.6521,16.6332,16.6458,83400.0
2010-07-20 12:20:00,26.38,26.4,26.38,26.39,70200.0,16.6458,16.6584,16.6458,16.6521,70200.0
2010-07-20 12:25:00,26.39,26.41,26.39,26.4,38800.0,16.6521,16.6647,16.6521,16.6584,38800.0
2010-07-20 12:30:00,26.4,26.41,26.39,26.4,128800.0,16.6584,16.6647,16.6521,16.6584,128800.0
2010-07-20 12:35:00,26.4,26.4,26.36,26.37,129600.0,16.6584,16.6584,16.6332,16.6395,129600.0
2010-07-20 12:40:00,26.36,26.41,26.36,26.41,157000.0,16.6332,16.6647,16.6332,16.6647,157000.0
2010-07-20 12:45:00,26.41,26.44,26.4,26.44,349000.0,16.6647,16.6836,16.6584,16.6836,349000.0
2010-07-20 12:50:00,26.44,26.45,26.43,26.43,65200.0,16.6836,16.69,16.6773,16.6773,65200.0
2010-07-20 12:55:00,26.43,26.47,26.43,26.46,108400.0,16.6773,16.7026,16.6773,16.6963,108400.0
2010-07-20 13:00:00,26.46,26.49,26.44,26.46,116000.0,16.6963,16.7152,16.6836,16.6963,116000.0
2010-07-20 13:05:00,26.46,26.48,26.46,26.47,113000.0,16.6963,16.7089,16.6963,16.7026,113000.0
2010-07-20 13:10:00,26.47,26.49,26.47,26.47,153200.0,16.7026,16.7152,16.7026,16.7026,153200.0
2010-07-20 13:15:00,26.47,26.49,26.46,26.48,84800.0,16.7026,16.7152,16.6963,16.7089,84800.0
2010-07-20 13:20:00,26.47,26.49,26.47,26.47,77000.0,16.7026,16.7152,16.7026,16.7026,77000.0
2010-07-20 13:25:00,26.47,26.48,26.45,26.47,61800.0,16.7026,16.7089,16.69,16.7026,61800.0
2010-07-20 13:30:00,26.48,26.48,26.44,26.46,94000.0,16.7089,16.7089,16.6836,16.6963,94000.0
2010-07-20 13:35:00,26.47,26.5,26.47,26.49,224600.0,16.7026,16.7215,16.7026,16.7152,224600.0
2010-07-20 13:40:00,26.49,26.52,26.48,26.51,305400.0,16.7152,16.7341,16.7089,16.7278,305400.0
2010-07-20 13:45:00,26.51,26.52,26.49,26.49,149600.0,16.7278,16.7341,16.7152,16.7152,149600.0
2010-07-20 13:50:00,26.5,26.53,26.49,26.53,283800.0,16.7215,16.7404,16.7152,16.7404,283800.0
2010-07-20 13:55:00,26.52,26.64,26.52,26.64,502800.0,16.7341,16.8098,16.7341,16.8098,502800.0
2010-07-20 14:00:00,26.63,26.64,26.55,26.55,388200.0,16.8035,16.8098,16.7531,16.7531,388200.0
2010-07-20 14:05:00,26.55,26.57,26.52,26.52,109000.0,16.7531,16.7657,16.7341,16.7341,109000.0
2010-07-20 14:10:00,26.52,26.54,26.49,26.49,222600.0,16.7341,16.7467,16.7152,16.7152,222600.0
2010-07-20 14:15:00,26.49,26.5,26.45,26.48,212200.0,16.7152,16.7215,16.69,16.7089,212200.0
2010-07-20 14:20:00,26.48,26.52,26.46,26.5,227800.0,16.7089,16.7341,16.6963,16.7215,227800.0
2010-07-20 14:25:00,26.5,26.54,26.5,26.53,91400.0,16.7215,16.7467,16.7215,16.7404,91400.0
2010-07-20 14:30:00,26.53,26.55,26.52,26.53,184400.0,16.7404,16.7531,16.7341,16.7404,184400.0
2010-07-20 14:35:00,26.53,26.53,26.48,26.5,386600.0,16.7404,16.7404,16.7089,16.7215,386600.0
2010-07-20 14:40:00,26.5,26.54,26.5,26.5,191000.0,16.7215,16.7467,16.7215,16.7215,191000.0
2010-07-20 14:45:00,26.5,26.53,26.48,26.5,151200.0,16.7215,16.7404,16.7089,16.7215,151200.0
2010-07-20 14:50:00,26.5,26.52,26.5,26.5,92200.0,16.7215,16.7341,16.7215,16.7215,92200.0
2010-07-20 14:55:00,26.51,26.51,26.49,26.5,92000.0,16.7278,16.7278,16.7152,16.7215,92000.0
2010-07-20 15:00:00,26.5,26.52,26.48,26.52,122800.0,16.7215,16.7341,16.7089,16.7341,122800.0
2010-07-20 15:05:00,26.52,26.52,26.5,26.5,136000.0,16.7341,16.7341,16.7215,16.7215,136000.0
2010-07-20 15:10:00,26.51,26.53,26.5,26.53,167000.0,16.7278,16.7404,16.7215,16.7404,167000.0
2010-07-20 15:15:00,26.53,26.56,26.53,26.55,240600.0,16.7404,16.7594,16.7404,16.7531,240600.0
2010-07-20 15:20:00,26.55,26.58,26.54,26.58,292000.0,16.7531,16.772,16.7467,16.772,292000.0
2010-07-20 15:25:00,26.57,26.62,26.57,26.6,381800.0,16.7657,16.7972,16.7657,16.7846,381800.0
2010-07-20 15:30:00,26.6,26.68,26.6,26.64,468600.0,16.7846,16.8351,16.7846,16.8098,468600.0
2010-07-20 15:35:00,26.64,26.68,26.63,26.65,448200.0,16.8098,16.8351,16.8035,16.8162,448200.0
2010-07-20 15:40:00,26.65,26.65,26.6,26.61,520000.0,16.8162,16.8162,16.7846,16.7909,520000.0
2010-07-20 15:45:00,26.61,26.65,26.6,26.65,568400.0,16.7909,16.8162,16.7846,16.8162,568400.0
2010-07-20 15:50:00,26.65,26.65,26.58,26.61,812400.0,16.8162,16.8162,16.772,16.7909,812400.0
2010-07-20 15:55:00,26.6,26.66,26.58,26.63,944800.0,16.7846,16.8225,16.772,16.8035,944800.0
2010-07-21 09:30:00,26.75,26.99,26.64,26.97,1743800.0,16.8793,17.0307,16.8098,17.0181,1743800.0
2010-07-21 09:35:00,26.97,27.11,26.92,27.11,1423400.0,17.0181,17.1064,16.9865,17.1064,1423400.0
2010-07-21 09:40:00,27.1,27.26,27.1,27.22,1476800.0,17.1001,17.2011,17.1001,17.1758,1476800.0
2010-07-21 09:45:00,27.22,27.24,27.08,27.1,1244600.0,17.1758,17.1884,17.0875,17.1001,1244600.0
2010-07-21 09:50:00,27.09,27.15,27.0,27.04,734200.0,17.0938,17.1317,17.037,17.0622,734200.0
2010-07-21 09:55:00,27.04,27.14,27.03,27.13,372200.0,17.0622,17.1253,17.0559,17.119,372200.0
2010-07-21 10:00:00,27.13,27.25,27.13,27.24,1021400.0,17.119,17.1948,17.119,17.1884,1021400.0
2010-07-21 10:05:00,27.24,27.25,27.15,27.21,619800.0,17.1884,17.1948,17.1317,17.1695,619800.0
2010-07-21 10:10:00,27.21,27.29,27.15,27.17,947000.0,17.1695,17.22,17.1317,17.1443,947000.0
2010-07-21 10:15:00,27.17,27.22,27.11,27.22,507800.0,17.1443,17.1758,17.1064,17.1758,507800.0
2010-07-21 10:20:00,27.21,27.39,27.21,27.38,910200.0,17.1695,17.2831,17.1695,17.2768,910200.0
2010-07-21 10:25:00,27.38,27.39,27.31,27.34,611000.0,17.2768,17.2831,17.2326,17.2515,611000.0
2010-07-21 10:30:00,27.34,27.34,27.27,27.27,519400.0,17.2515,17.2515,17.2074,17.2074,519400.0
2010-07-21 10:35:00,27.27,27.28,27.24,27.24,202200.0,17.2074,17.2137,17.1884,17.1884,202200.0
2010-07-21 10:40:00,27.25,27.25,27.14,27.21,479200.0,17.1948,17.1948,17.1253,17.1695,479200.0
2010-07-21 10:45:00,27.21,27.21,27.12,27.12,267400.0,17.1695,17.1695,17.1127,17.1127,267400.0
2010-07-21 10:50:00,27.12,27.19,27.09,27.17,361400.0,17.1127,17.1569,17.0938,17.1443,361400.0
2010-07-21 10:55:00,27.17,27.17,27.07,27.1,388000.0,17.1443,17.1443,17.0812,17.1001,388000.0
2010-07-21 11:00:00,27.09,27.11,27.05,27.11,583600.0,17.0938,17.1064,17.0686,17.1064,583600.0
2010-07-21 11:05:00,27.11,27.14,27.09,27.11,632200.0,17.1064,17.1253,17.0938,17.1064,632200.0
2010-07-21 11:10:00,27.11,27.17,27.11,27.13,345000.0,17.1064,17.1443,17.1064,17.119,345000.0
2010-07-21 11:15:00,27.13,27.13,27.1,27.11,122600.0,17.119,17.119,17.1001,17.1064,122600.0
2010-07-21 11:20:00,27.11,27.16,27.1,27.15,166200.0,17.1064,17.138,17.1001,17.1317,166200.0
2010-07-21 11:25:00,27.16,27.19,27.15,27.17,215200.0,17.138,17.1569,17.1317,17.1443,215200.0
2010-07-21 11:30:00,27.17,27.17,27.11,27.11,137600.0,17.1443,17.1443,17.1064,17.1064,137600.0
2010-07-21 11:35:00,27.11,27.13,27.1,27.11,171800.0,17.1064,17.119,17.1001,17.1064,171800.0
2010-07-21 11:40:00,27.11,27.11,27.1,27.1,80000.0,17.1064,17.1064,17.1001,17.1001,80000.0
2010-07-21 11:45:00,27.11,27.11,27.07,27.07,250800.0,17.1064,17.1064,17.0812,17.0812,250800.0
2010-07-21 11:50:00,27.08,27.08,27.05,27.05,149000.0,17.0875,17.0875,17.0686,17.0686,149000.0
2010-07-21 11:55:00,27.06,27.08,27.03,27.04,177600.0,17.0749,17.0875,17.0559,17.0622,177600.0
2010-07-21 12:00:00,27.04,27.07,27.03,27.06,281600.0,17.0622,17.0812,17.0559,17.0749,281600.0
2010-07-21 12:05:00,27.06,27.1,27.06,27.08,124600.0,17.0749,17.1001,17.0749,17.0875,124600.0
2010-07-21 12:10:00,27.08,27.1,27.08,27.09,105600.0,17.0875,17.1001,17.0875,17.0938,105600.0
2010-07-21 12:15:00,27.09,27.09,27.05,27.05,142800.0,17.0938,17.0938,17.0686,17.0686,142800.0
2010-07-21 12:20:00,27.05,27.07,27.05,27.05,150200.0,17.0686,17.0812,17.0686,17.0686,150200.0
2010-07-21 12:25:00,27.05,27.08,27.05,27.07,157200.0,17.0686,17.0875,17.0686,17.0812,157200.0
2010-07-21 12:30:00,27.07,27.08,27.07,27.08,71600.0,17.0812,17.0875,17.0812,17.0875,71600.0
2010-07-21 12:35:00,27.08,27.09,27.07,27.08,177800.0,17.0875,17.0938,17.0812,17.0875,177800.0
2010-07-21 12:40:00,27.08,27.1,27.07,27.1,185400.0,17.0875,17.1001,17.0812,17.1001,185400.0
2010-07-21 12:45:00,27.09,27.11,27.08,27.08,174400.0,17.0938,17.1064,17.0875,17.0875,174400.0
2010-07-21 12:50:00,27.08,27.08,27.05,27.07,158000.0,17.0875,17.0875,17.0686,17.0812,158000.0
2010-07-21 12:55:00,27.07,27.09,27.06,27.07,184200.0,17.0812,17.0938,17.0749,17.0812,184200.0
2010-07-21 13:00:00,27.07,27.08,27.06,27.07,173000.0,17.0812,17.0875,17.0749,17.0812,173000.0
2010-07-21 13:05:00,27.07,27.1,27.06,27.1,234000.0,17.0812,17.1001,17.0749,17.1001,234000.0
2010-07-21 13:10:00,27.1,27.16,27.1,27.15,210800.0,17.1001,17.138,17.1001,17.1317,210800.0
2010-07-21 13:15:00,27.15,27.17,27.14,27.16,189000.0,17.1317,17.1443,17.1253,17.138,189000.0
2010-07-21 13:20:00,27.16,27.18,27.14,27.14,155600.0,17.138,17.1506,17.1253,17.1253,155600.0
2010-07-21 13:25:00,27.14,27.16,27.13,27.15,120800.0,17.1253,17.138,17.119,17.1317,120800.0
2010-07-21 13:30:00,27.15,27.18,27.15,27.16,123200.0,17.1317,17.1506,17.1317,17.138,123200.0
2010-07-21 13:35:00,27.16,27.17,27.15,27.16,85000.0,17.138,17.1443,17.1317,17.138,85000.0
2010-07-21 13:40:00,27.16,27.16,27.13,27.13,162800.0,17.138,17.138,17.119,17.119,162800.0
2010-07-21 13:45:00,27.13,27.14,27.11,27.13,89200.0,17.119,17.1253,17.1064,17.119,89200.0
2010-07-21 13:50:00,27.13,27.15,27.13,27.14,158200.0,17.119,17.1317,17.119,17.1253,158200.0
2010-07-21 13:55:00,27.14,27.15,27.13,27.13,152200.0,17.1253,17.1317,17.119,17.119,152200.0
2010-07-21 14:00:00,27.13,27.15,27.06,27.09,545000.0,17.119,17.1317,17.0749,17.0938,545000.0
2010-07-21 14:05:00,27.09,27.1,27.06,27.07,372600.0,17.0938,17.1001,17.0749,17.0812,372600.0
2010-07-21 14:10:00,27.06,27.07,27.02,27.05,796000.0,17.0749,17.0812,17.0496,17.0686,796000.0
2010-07-21 14:15:00,27.05,27.06,26.98,26.99,525200.0,17.0686,17.0749,17.0244,17.0307,525200.0
2010-07-21 14:20:00,26.99,27.02,26.96,27.01,517200.0,17.0307,17.0496,17.0118,17.0433,517200.0
2010-07-21 14:25:00,27.01,27.02,27.0,27.0,570200.0,17.0433,17.0496,17.037,17.037,570200.0
2010-07-21 14:30:00,27.0,27.02,26.98,26.99,506800.0,17.037,17.0496,17.0244,17.0307,506800.0
2010-07-21 14:35:00,26.99,27.01,26.98,27.0,468000.0,17.0307,17.0433,17.0244,17.037,468000.0
2010-07-21 14:40:00,27.0,27.02,26.99,27.0,311800.0,17.037,17.0496,17.0307,17.037,311800.0
2010-07-21 14:45:00,27.0,27.03,26.99,27.0,421800.0,17.037,17.0559,17.0307,17.037,421800.0
2010-07-21 14:50:00,27.0,27.02,26.92,26.93,356000.0,17.037,17.0496,16.9865,16.9928,356000.0
2010-07-21 14:55:00,26.93,26.94,26.89,26.92,275200.0,16.9928,16.9991,16.9676,16.9865,275200.0
2010-07-21 15:00:00,26.92,26.92,26.87,26.9,629200.0,16.9865,16.9865,16.955,16.9739,629200.0
2010-07-21 15:05:00,26.9,26.93,26.9,26.93,353400.0,16.9739,16.9928,16.9739,16.9928,353400.0
2010-07-21 15:10:00,26.93,27.01,26.91,27.0,512000.0,16.9928,17.0433,16.9802,17.037,512000.0
2010-07-21 15:15:00,27.0,27.03,26.98,26.98,528600.0,17.037,17.0559,17.0244,17.0244,528600.0
2010-07-21 15:20:00,26.98,27.02,26.95,27.02,425000.0,17.0244,17.0496,17.0055,17.0496,425000.0
2010-07-21 15:25:00,27.02,27.02,26.98,27.0,432800.0,17.0496,17.0496,17.0244,17.037,432800.0
2010-07-21 15:30:00,27.0,27.03,26.97,26.99,445600.0,17.037,17.0559,17.0181,17.0307,445600.0
2010-07-21 15:35:00,26.99,27.0,26.95,26.98,475600.0,17.0307,17.037,17.0055,17.0244,475600.0
2010-07-21 15:40:00,26.98,27.02,26.96,27.02,639800.0,17.0244,17.0496,17.0118,17.0496,639800.0
2010-07-21 15:45:00,27.02,27.07,26.99,27.05,746800.0,17.0496,17.0812,17.0307,17.0686,746800.0
2010-07-21 15:50:00,27.05,27.1,26.99,27.0,945800.0,17.0686,17.1001,17.0307,17.037,945800.0
2010-07-21 15:55:00,27.0,27.05,26.97,27.04,1286800.0,17.037,17.0686,17.0181,17.0622,1286800.0
2010-07-22 09:30:00,27.0,27.17,27.0,27.13,703400.0,17.037,17.1443,17.037,17.119,703400.0
2010-07-22 09:35:00,27.13,27.2,27.1,27.2,495400.0,17.119,17.1632,17.1001,17.1632,495400.0
2010-07-22 09:40:00,27.2,27.25,27.13,27.13,444600.0,17.1632,17.1948,17.119,17.119,444600.0
2010-07-22 09:45:00,27.13,27.16,27.11,27.14,436600.0,17.119,17.138,17.1064,17.1253,436600.0
2010-07-22 09:50:00,27.14,27.15,27.1,27.14,493400.0,17.1253,17.1317,17.1001,17.1253,493400.0
2010-07-22 09:55:00,27.14,27.21,27.11,27.21,288600.0,17.1253,17.1695,17.1064,17.1695,288600.0
2010-07-22 10:00:00,27.21,27.29,27.21,27.29,511800.0,17.1695,17.22,17.1695,17.22,511800.0
2010-07-22 10:05:00,27.29,27.31,27.21,27.23,405600.0,17.22,17.2326,17.1695,17.1821,405600.0
2010-07-22 10:10:00,27.23,27.25,27.18,27.19,295600.0,17.1821,17.1948,17.1506,17.1569,295600.0
2010-07-22 10:15:00,27.19,27.23,27.15,27.15,345600.0,17.1569,17.1821,17.1317,17.1317,345600.0
2010-07-22 10:20:00,27.15,27.18,27.12,27.16,274800.0,17.1317,17.1506,17.1127,17.138,274800.0
2010-07-22 10:25:00,27.16,27.17,27.12,27.16,313800.0,17.138,17.1443,17.1127,17.138,313800.0
2010-07-22 10:30:00,27.16,27.18,27.13,27.13,217400.0,17.138,17.1506,17.119,17.119,217400.0
2010-07-22 10:35:00,27.14,27.19,27.14,27.17,217800.0,17.1253,17.1569,17.1253,17.1443,217800.0
2010-07-22 10:40:00,27.17,27.21,27.16,27.18,409600.0,17.1443,17.1695,17.138,17.1506,409600.0
2010-07-22 10:45:00,27.18,27.2,27.16,27.19,206000.0,17.1506,17.1632,17.138,17.1569,206000.0
2010-07-22 10:50:00,27.2,27.25,27.18,27.23,374400.0,17.1632,17.1948,17.1506,17.1821,374400.0
2010-07-22 10:55:00,27.23,27.24,27.22,27.22,180200.0,17.1821,17.1884,17.1758,17.1758,180200.0
2010-07-22 11:00:00,27.22,27.23,27.2,27.21,114200.0,17.1758,17.1821,17.1632,17.1695,114200.0
2010-07-22 11:05:00,27.21,27.22,27.19,27.22,121800.0,17.1695,17.1758,17.1569,17.1758,121800.0
2010-07-22 11:10:00,27.22,27.25,27.22,27.25,230600.0,17.1758,17.1948,17.1758,17.1948,230600.0
2010-07-22 11:15:00,27.25,27.25,27.24,27.25,252400.0,17.1948,17.1948,17.1884,17.1948,252400.0
2010-07-22 11:20:00,27.25,27.28,27.24,27.27,155400.0,17.1948,17.2137,17.1884,17.2074,155400.0
2010-07-22 11:25:00,27.27,27.34,27.27,27.33,283800.0,17.2074,17.2515,17.2074,17.2452,283800.0
2010-07-22 11:30:00,27.32,27.33,27.31,27.32,162400.0,17.2389,17.2452,17.2326,17.2389,162400.0
2010-07-22 11:35:00,27.32,27.33,27.25,27.25,178400.0,17.2389,17.2452,17.1948,17.1948,178400.0
2010-07-22 11:40:00,27.26,27.29,27.24,27.24,160200.0,17.2011,17.22,17.1884,17.1884,160200.0
2010-07-22 11:45:00,27.24,27.25,27.21,27.22,214200.0,17.1884,17.1948,17.1695,17.1758,214200.0
2010-07-22 11:50:00,27.22,27.23,27.18,27.21,316200.0,17.1758,17.1821,17.1506,17.1695,316200.0
2010-07-22 11:55:00,27.21,27.25,27.21,27.25,96800.0,17.1695,17.1948,17.1695,17.1948,96800.0
2010-07-22 12:00:00,27.25,27.28,27.24,27.28,142800.0,17.1948,17.2137,17.1884,17.2137,142800.0
2010-07-22 12:05:00,27.28,27.3,27.26,27.29,133400.0,17.2137,17.2263,17.2011,17.22,133400.0
2010-07-22 12:10:00,27.29,27.3,27.27,27.27,107000.0,17.22,17.2263,17.2074,17.2074,107000.0
2010-07-22 12:15:00,27.27,27.29,27.25,27.29,87400.0,17.2074,17.22,17.1948,17.22,87400.0
2010-07-22 12:20:00,27.29,27.31,27.26,27.28,152200.0,17.22,17.2326,17.2011,17.2137,152200.0
2010-07-22 12:25:00,27.28,27.29,27.25,27.27,132200.0,17.2137,17.22,17.1948,17.2074,132200.0
2010-07-22 12:30:00,27.27,27.28,27.25,27.28,77600.0,17.2074,17.2137,17.1948,17.2137,77600.0
2010-07-22 12:35:00,27.27,27.28,27.26,27.27,81000.0,17.2074,17.2137,17.2011,17.2074,81000.0
2010-07-22 12:40:00,27.27,27.28,27.25,27.28,82000.0,17.2074,17.2137,17.1948,17.2137,82000.0
2010-07-22 12:45:00,27.27,27.31,27.27,27.31,81000.0,17.2074,17.2326,17.2074,17.2326,81000.0
2010-07-22 12:50:00,27.31,27.32,27.29,27.31,91600.0,17.2326,17.2389,17.22,17.2326,91600.0
2010-07-22 12:55:00,27.32,27.32,27.25,27.27,165000.0,17.2389,17.2389,17.1948,17.2074,165000.0
2010-07-22 13:00:00,27.27,27.3,27.27,27.29,62000.0,17.2074,17.2263,17.2074,17.22,62000.0
2010-07-22 13:05:00,27.29,27.29,27.25,27.26,114000.0,17.22,17.22,17.1948,17.2011,114000.0
2010-07-22 13:10:00,27.26,27.26,27.22,27.23,213800.0,17.2011,17.2011,17.1758,17.1821,213800.0
2010-07-22 13:15:00,27.23,27.24,27.2,27.24,178200.0,17.1821,17.1884,17.1632,17.1884,178200.0
2010-07-22 13:20:00,27.24,27.25,27.23,27.23,75400.0,17.1884,17.1948,17.1821,17.1821,75400.0
2010-07-22 13:25:00,27.23,27.24,27.2,27.21,85600.0,17.1821,17.1884,17.1632,17.1695,85600.0
2010-07-22 13:30:00,27.21,27.23,27.2,27.21,77600.0,17.1695,17.1821,17.1632,17.1695,77600.0
2010-07-22 13:35:00,27.21,27.22,27.2,27.22,69600.0,17.1695,17.1758,17.1632,17.1758,69600.0
2010-07-22 13:40:00,27.22,27.23,27.21,27.21,70200.0,17.1758,17.1821,17.1695,17.1695,70200.0
2010-07-22 13:45:00,27.22,27.23,27.19,27.22,139200.0,17.1758,17.1821,17.1569,17.1758,139200.0
2010-07-22 13:50:00,27.22,27.24,27.19,27.2,219800.0,17.1758,17.1884,17.1569,17.1632,219800.0
2010-07-22 13:55:00,27.2,27.21,27.18,27.18,99800.0,17.1632,17.1695,17.1506,17.1506,99800.0
2010-07-22 14:00:00,27.19,27.22,27.18,27.22,101600.0,17.1569,17.1758,17.1506,17.1758,101600.0
2010-07-22 14:05:00,27.21,27.25,27.21,27.24,100800.0,17.1695,17.1948,17.1695,17.1884,100800.0
2010-07-22 14:10:00,27.24,27.25,27.22,27.24,135400.0,17.1884,17.1948,17.1758,17.1884,135400.0
2010-07-22 14:15:00,27.24,27.27,27.22,27.23,140800.0,17.1884,17.2074,17.1758,17.1821,140800.0
2010-07-22 14:20:00,27.23,27.25,27.23,27.24,57000.0,17.1821,17.1948,17.1821,17.1884,57000.0
2010-07-22 14:25:00,27.24,27.3,27.24,27.29,134200.0,17.1884,17.2263,17.1884,17.22,134200.0
2010-07-22 14:30:00,27.29,27.3,27.24,27.25,143800.0,17.22,17.2263,17.1884,17.1948,143800.0
2010-07-22 14:35:00,27.25,27.27,27.22,27.23,139200.0,17.1948,17.2074,17.1758,17.1821,139200.0
2010-07-22 14:40:00,27.23,27.24,27.19,27.21,167000.0,17.1821,17.1884,17.1569,17.1695,167000.0
2010-07-22 14:45:00,27.21,27.22,27.19,27.22,108800.0,17.1695,17.1758,17.1569,17.1758,108800.0
2010-07-22 14:50:00,27.22,27.22,27.2,27.21,106800.0,17.1758,17.1758,17.1632,17.1695,106800.0
2010-07-22 14:55:00,27.21,27.21,27.19,27.2,138800.0,17.1695,17.1695,17.1569,17.1632,138800.0
2010-07-22 15:00:00,27.2,27.2,27.16,27.17,195800.0,17.1632,17.1632,17.138,17.1443,195800.0
2010-07-22 15:05:00,27.17,27.17,27.14,27.15,232200.0,17.1443,17.1443,17.1253,17.1317,232200.0
2010-07-22 15:10:00,27.15,27.16,27.11,27.15,276400.0,17.1317,17.138,17.1064,17.1317,276400.0
2010-07-22 15:15:00,27.16,27.16,27.15,27.16,259600.0,17.138,17.138,17.1317,17.138,259600.0
2010-07-22 15:20:00,27.16,27.16,27.11,27.12,171000.0,17.138,17.138,17.1064,17.1127,171000.0
2010-07-22 15:25:00,27.12,27.12,27.08,27.08,332000.0,17.1127,17.1127,17.0875,17.0875,332000.0
2010-07-22 15:30:00,27.09,27.09,27.04,27.04,424400.0,17.0938,17.0938,17.0622,17.0622,424400.0
2010-07-22 15:35:00,27.04,27.04,26.99,27.0,744800.0,17.0622,17.0622,17.0307,17.037,744800.0
2010-07-22 15:40:00,27.0,27.06,27.0,27.04,565200.0,17.037,17.0749,17.037,17.0622,565200.0
2010-07-22 15:45:00,27.05,27.1,27.05,27.05,877800.0,17.0686,17.1001,17.0686,17.0686,877800.0
2010-07-22 15:50:00,27.05,27.08,27.03,27.07,583000.0,17.0686,17.0875,17.0559,17.0812,583000.0
2010-07-22 15:55:00,27.07,27.14,27.07,27.11,1037400.0,17.0812,17.1253,17.0812,17.1064,1037400.0
2010-07-23 09:30:00,27.1,27.15,26.98,27.13,381000.0,17.1001,17.1317,17.0244,17.119,381000.0
2010-07-23 09:35:00,27.12,27.2,27.03,27.16,499000.0,17.1127,17.1632,17.0559,17.138,499000.0
2010-07-23 09:40:00,27.17,27.35,27.16,27.31,706200.0,17.1443,17.2579,17.138,17.2326,706200.0
2010-07-23 09:45:00,27.31,27.32,27.25,27.26,177400.0,17.2326,17.2389,17.1948,17.2011,177400.0
2010-07-23 09:50:00,27.25,27.3,27.25,27.25,243600.0,17.1948,17.2263,17.1948,17.1948,243600.0
2010-07-23 09:55:00,27.25,27.28,27.24,27.25,309400.0,17.1948,17.2137,17.1884,17.1948,309400.0
2010-07-23 10:00:00,27.25,27.25,27.21,27.25,329800.0,17.1948,17.1948,17.1695,17.1948,329800.0
2010-07-23 10:05:00,27.25,27.25,27.23,27.24,214000.0,17.1948,17.1948,17.1821,17.1884,214000.0
2010-07-23 10:10:00,27.24,27.27,27.2,27.25,250200.0,17.1884,17.2074,17.1632,17.1948,250200.0
2010-07-23 10:15:00,27.25,27.26,27.22,27.25,194800.0,17.1948,17.2011,17.1758,17.1948,194800.0
2010-07-23 10:20:00,27.25,27.25,27.21,27.22,151600.0,17.1948,17.1948,17.1695,17.1758,151600.0
2010-07-23 10:25:00,27.22,27.26,27.22,27.25,118200.0,17.1758,17.2011,17.1758,17.1948,118200.0
2010-07-23 10:30:00,27.25,27.27,27.25,27.27,131600.0,17.1948,17.2074,17.1948,17.2074,131600.0
2010-07-23 10:35:00,27.27,27.28,27.25,27.26,83400.0,17.2074,17.2137,17.1948,17.2011,83400.0
2010-07-23 10:40:00,27.27,27.28,27.25,27.25,125000.0,17.2074,17.2137,17.1948,17.1948,125000.0
2010-07-23 10:45:00,27.25,27.27,27.23,27.24,130000.0,17.1948,17.2074,17.1821,17.1884,130000.0
2010-07-23 10:50:00,27.23,27.24,27.21,27.22,159600.0,17.1821,17.1884,17.1695,17.1758,159600.0
2010-07-23 10:55:00,27.22,27.25,27.22,27.23,88800.0,17.1758,17.1948,17.1758,17.1821,88800.0
2010-07-23 11:00:00,27.23,27.25,27.23,27.25,87400.0,17.1821,17.1948,17.1821,17.1948,87400.0
2010-07-23 11:05:00,27.24,27.25,27.22,27.22,180400.0,17.1884,17.1948,17.1758,17.1758,180400.0
2010-07-23 11:10:00,27.22,27.24,27.21,27.24,355600.0,17.1758,17.1884,17.1695,17.1884,355600.0
2010-07-23 11:15:00,27.24,27.25,27.23,27.25,67600.0,17.1884,17.1948,17.1821,17.1948,67600.0
2010-07-23 11:20:00,27.24,27.26,27.22,27.22,109000.0,17.1884,17.2011,17.1758,17.1758,109000.0
2010-07-23 11:25:00,27.22,27.24,27.22,27.24,277400.0,17.1758,17.1884,17.1758,17.1884,277400.0
2010-07-23 11:30:00,27.23,27.29,27.22,27.29,155600.0,17.1821,17.22,17.1758,17.22,155600.0
2010-07-23 11:35:00,27.29,27.29,27.28,27.28,62200.0,17.22,17.22,17.2137,17.2137,62200.0
2010-07-23 11:40:00,27.28,27.28,27.24,27.25,105600.0,17.2137,17.2137,17.1884,17.1948,105600.0
2010-07-23 11:45:00,27.25,27.29,27.24,27.29,181400.0,17.1948,17.22,17.1884,17.22,181400.0
2010-07-23 11:50:00,27.29,27.32,27.29,27.31,144200.0,17.22,17.2389,17.22,17.2326,144200.0
2010-07-23 11:55:00,27.31,27.33,27.26,27.29,156800.0,17.2326,17.2452,17.2011,17.22,156800.0
2010-07-23 12:00:00,27.29,27.35,27.23,27.24,395800.0,17.22,17.2579,17.1821,17.1884,395800.0
2010-07-23 12:05:00,27.24,27.27,27.23,27.25,155200.0,17.1884,17.2074,17.1821,17.1948,155200.0
2010-07-23 12:10:00,27.25,27.29,27.22,27.28,235200.0,17.1948,17.22,17.1758,17.2137,235200.0
2010-07-23 12:15:00,27.28,27.32,27.27,27.31,182800.0,17.2137,17.2389,17.2074,17.2326,182800.0
2010-07-23 12:20:00,27.3,27.3,27.27,27.28,143200.0,17.2263,17.2263,17.2074,17.2137,143200.0
2010-07-23 12:25:00,27.27,27.32,27.27,27.29,133200.0,17.2074,17.2389,17.2074,17.22,133200.0
2010-07-23 12:30:00,27.29,27.3,27.24,27.25,105800.0,17.22,17.2263,17.1884,17.1948,105800.0
2010-07-23 12:35:00,27.25,27.25,27.22,27.24,138400.0,17.1948,17.1948,17.1758,17.1884,138400.0
2010-07-23 12:40:00,27.23,27.24,27.18,27.18,115000.0,17.1821,17.1884,17.1506,17.1506,115000.0
2010-07-23 12:45:00,27.19,27.2,27.18,27.19,139400.0,17.1569,17.1632,17.1506,17.1569,139400.0
2010-07-23 12:50:00,27.19,27.22,27.18,27.21,111800.0,17.1569,17.1758,17.1506,17.1695,111800.0
2010-07-23 12:55:00,27.21,27.23,27.21,27.23,74600.0,17.1695,17.1821,17.1695,17.1821,74600.0
2010-07-23 13:00:00,27.23,27.23,27.21,27.23,80800.0,17.1821,17.1821,17.1695,17.1821,80800.0
2010-07-23 13:05:00,27.23,27.23,27.21,27.22,95400.0,17.1821,17.1821,17.1695,17.1758,95400.0
2010-07-23 13:10:00,27.22,27.25,27.21,27.25,110000.0,17.1758,17.1948,17.1695,17.1948,110000.0
2010-07-23 13:15:00,27.25,27.29,27.24,27.28,114200.0,17.1948,17.22,17.1884,17.2137,114200.0
2010-07-23 13:20:00,27.28,27.32,27.28,27.32,127800.0,17.2137,17.2389,17.2137,17.2389,127800.0
2010-07-23 13:25:00,27.32,27.36,27.31,27.35,240600.0,17.2389,17.2642,17.2326,17.2579,240600.0
2010-07-23 13:30:00,27.35,27.39,27.33,27.36,194200.0,17.2579,17.2831,17.2452,17.2642,194200.0
2010-07-23 13:35:00,27.36,27.38,27.36,27.36,96200.0,17.2642,17.2768,17.2642,17.2642,96200.0
2010-07-23 13:40:00,27.36,27.36,27.34,27.34,90600.0,17.2642,17.2642,17.2515,17.2515,90600.0
2010-07-23 13:45:00,27.34,27.34,27.32,27.33,117000.0,17.2515,17.2515,17.2389,17.2452,117000.0
2010-07-23 13:50:00,27.33,27.34,27.31,27.32,166200.0,17.2452,17.2515,17.2326,17.2389,166200.0
2010-07-23 13:55:00,27.32,27.35,27.32,27.34,151800.0,17.2389,17.2579,17.2389,17.2515,151800.0
2010-07-23 14:00:00,27.34,27.41,27.34,27.4,179800.0,17.2515,17.2957,17.2515,17.2894,179800.0
2010-07-23 14:05:00,27.4,27.41,27.39,27.4,204400.0,17.2894,17.2957,17.2831,17.2894,204400.0
2010-07-23 14:10:00,27.4,27.42,27.37,27.4,254200.0,17.2894,17.302,17.2705,17.2894,254200.0
2010-07-23 14:15:00,27.4,27.4,27.36,27.37,175600.0,17.2894,17.2894,17.2642,17.2705,175600.0
2010-07-23 14:20:00,27.37,27.37,27.34,27.36,169800.0,17.2705,17.2705,17.2515,17.2642,169800.0
2010-07-23 14:25:00,27.36,27.38,27.35,27.37,75200.0,17.2642,17.2768,17.2579,17.2705,75200.0
2010-07-23 14:30:00,27.37,27.37,27.35,27.36,213600.0,17.2705,17.2705,17.2579,17.2642,213600.0
2010-07-23 14:35:00,27.36,27.36,27.34,27.34,116800.0,17.2642,17.2642,17.2515,17.2515,116800.0
2010-07-23 14:40:00,27.34,27.37,27.34,27.36,174800.0,17.2515,17.2705,17.2515,17.2642,174800.0
2010-07-23 14:45:00,27.36,27.38,27.36,27.36,74000.0,17.2642,17.2768,17.2642,17.2642,74000.0
2010-07-23 14:50:00,27.37,27.4,27.36,27.39,129000.0,17.2705,17.2894,17.2642,17.2831,129000.0
2010-07-23 14:55:00,27.4,27.41,27.37,27.38,203000.0,17.2894,17.2957,17.2705,17.2768,203000.0
2010-07-23 15:00:00,27.38,27.38,27.34,27.35,133200.0,17.2768,17.2768,17.2515,17.2579,133200.0
2010-07-23 15:05:00,27.35,27.36,27.33,27.36,72000.0,17.2579,17.2642,17.2452,17.2642,72000.0
2010-07-23 15:10:00,27.36,27.36,27.32,27.32,83200.0,17.2642,17.2642,17.2389,17.2389,83200.0
2010-07-23 15:15:00,27.32,27.35,27.3,27.34,137200.0,17.2389,17.2579,17.2263,17.2515,137200.0
2010-07-23 15:20:00,27.34,27.35,27.32,27.35,88600.0,17.2515,17.2579,17.2389,17.2579,88600.0
2010-07-23 15:25:00,27.34,27.35,27.3,27.33,124400.0,17.2515,17.2579,17.2263,17.2452,124400.0
2010-07-23 15:30:00,27.33,27.36,27.32,27.35,213800.0,17.2452,17.2642,17.2389,17.2579,213800.0
2010-07-23 15:35:00,27.35,27.36,27.29,27.29,325000.0,17.2579,17.2642,17.22,17.22,325000.0
2010-07-23 15:40:00,27.3,27.3,27.24,27.25,381600.0,17.2263,17.2263,17.1884,17.1948,381600.0
2010-07-23 15:45:00,27.25,27.3,27.25,27.3,377600.0,17.1948,17.2263,17.1948,17.2263,377600.0
2010-07-23 15:50:00,27.3,27.34,27.3,27.34,522200.0,17.2263,17.2515,17.2263,17.2515,522200.0
2010-07-23 15:55:00,27.34,27.39,27.34,27.38,803000.0,17.2515,17.2831,17.2515,17.2768,803000.0
2010-07-26 09:30:00,27.42,27.46,27.4,27.45,326400.0,17.302,17.3273,17.2894,17.321,326400.0
2010-07-26 09:35:00,27.45,27.47,27.42,27.42,161600.0,17.321,17.3336,17.302,17.302,161600.0
2010-07-26 09:40:00,27.42,27.42,27.38,27.41,136200.0,17.302,17.302,17.2768,17.2957,136200.0
2010-07-26 09:45:00,27.41,27.46,27.4,27.45,129400.0,17.2957,17.3273,17.2894,17.321,129400.0
2010-07-26 09:50:00,27.45,27.45,27.38,27.4,160800.0,17.321,17.321,17.2768,17.2894,160800.0
2010-07-26 09:55:00,27.4,27.41,27.35,27.4,280200.0,17.2894,17.2957,17.2579,17.2894,280200.0
2010-07-26 10:00:00,27.41,27.47,27.4,27.45,392600.0,17.2957,17.3336,17.2894,17.321,392600.0
2010-07-26 10:05:00,27.46,27.49,27.43,27.45,359400.0,17.3273,17.3462,17.3083,17.321,359400.0
2010-07-26 10:10:00,27.46,27.47,27.44,27.47,159400.0,17.3273,17.3336,17.3146,17.3336,159400.0
2010-07-26 10:15:00,27.47,27.48,27.46,27.47,174600.0,17.3336,17.3399,17.3273,17.3336,174600.0
2010-07-26 10:20:00,27.47,27.48,27.45,27.45,205800.0,17.3336,17.3399,17.321,17.321,205800.0
2010-07-26 10:25:00,27.45,27.47,27.43,27.45,203200.0,17.321,17.3336,17.3083,17.321,203200.0
2010-07-26 10:30:00,27.45,27.46,27.41,27.42,167600.0,17.321,17.3273,17.2957,17.302,167600.0
2010-07-26 10:35:00,27.42,27.43,27.41,27.43,146200.0,17.302,17.3083,17.2957,17.3083,146200.0
2010-07-26 10:40:00,27.43,27.46,27.43,27.45,152000.0,17.3083,17.3273,17.3083,17.321,152000.0
2010-07-26 10:45:00,27.46,27.47,27.45,27.47,218000.0,17.3273,17.3336,17.321,17.3336,218000.0
2010-07-26 10:50:00,27.47,27.47,27.44,27.44,88400.0,17.3336,17.3336,17.3146,17.3146,88400.0
2010-07-26 10:55:00,27.44,27.46,27.44,27.45,93800.0,17.3146,17.3273,17.3146,17.321,93800.0
2010-07-26 11:00:00,27.45,27.46,27.44,27.45,114000.0,17.321,17.3273,17.3146,17.321,114000.0
2010-07-26 11:05:00,27.44,27.45,27.42,27.43,75800.0,17.3146,17.321,17.302,17.3083,75800.0
2010-07-26 11:10:00,27.43,27.46,27.43,27.44,123400.0,17.3083,17.3273,17.3083,17.3146,123400.0
2010-07-26 11:15:00,27.45,27.47,27.44,27.47,153200.0,17.321,17.3336,17.3146,17.3336,153200.0
2010-07-26 11:20:00,27.47,27.47,27.45,27.46,149400.0,17.3336,17.3336,17.321,17.3273,149400.0
2010-07-26 11:25:00,27.46,27.47,27.45,27.46,72600.0,17.3273,17.3336,17.321,17.3273,72600.0
2010-07-26 11:30:00,27.46,27.47,27.45,27.45,100400.0,17.3273,17.3336,17.321,17.321,100400.0
2010-07-26 11:35:00,27.44,27.45,27.43,27.43,72200.0,17.3146,17.321,17.3083,17.3083,72200.0
2010-07-26 11:40:00,27.43,27.45,27.43,27.45,45400.0,17.3083,17.321,17.3083,17.321,45400.0
2010-07-26 11:45:00,27.45,27.46,27.43,27.44,132000.0,17.321,17.3273,17.3083,17.3146,132000.0
2010-07-26 11:50:00,27.43,27.47,27.43,27.47,82200.0,17.3083,17.3336,17.3083,17.3336,82200.0
2010-07-26 11:55:00,27.46,27.46,27.43,27.43,104000.0,17.3273,17.3273,17.3083,17.3083,104000.0
2010-07-26 12:00:00,27.44,27.45,27.43,27.44,67600.0,17.3146,17.321,17.3083,17.3146,67600.0
2010-07-26 12:05:00,27.43,27.46,27.43,27.43,105400.0,17.3083,17.3273,17.3083,17.3083,105400.0
2010-07-26 12:10:00,27.43,27.45,27.43,27.43,74600.0,17.3083,17.321,17.3083,17.3083,74600.0
2010-07-26 12:15:00,27.43,27.43,27.41,27.42,84600.0,17.3083,17.3083,17.2957,17.302,84600.0
2010-07-26 12:20:00,27.43,27.43,27.41,27.42,65000.0,17.3083,17.3083,17.2957,17.302,65000.0
2010-07-26 12:25:00,27.42,27.42,27.41,27.41,93200.0,17.302,17.302,17.2957,17.2957,93200.0
2010-07-26 12:30:00,27.42,27.43,27.4,27.4,104400.0,17.302,17.3083,17.2894,17.2894,104400.0
2010-07-26 12:35:00,27.4,27.41,27.39,27.39,102400.0,17.2894,17.2957,17.2831,17.2831,102400.0
2010-07-26 12:40:00,27.39,27.4,27.37,27.38,132800.0,17.2831,17.2894,17.2705,17.2768,132800.0
2010-07-26 12:45:00,27.38,27.39,27.37,27.39,125800.0,17.2768,17.2831,17.2705,17.2831,125800.0
2010-07-26 12:50:00,27.38,27.39,27.37,27.38,132800.0,17.2768,17.2831,17.2705,17.2768,132800.0
2010-07-26 12:55:00,27.37,27.39,27.36,27.39,76200.0,17.2705,17.2831,17.2642,17.2831,76200.0
2010-07-26 13:00:00,27.39,27.4,27.37,27.39,94600.0,17.2831,17.2894,17.2705,17.2831,94600.0
2010-07-26 13:05:00,27.39,27.4,27.37,27.39,132800.0,17.2831,17.2894,17.2705,17.2831,132800.0
2010-07-26 13:10:00,27.39,27.4,27.38,27.39,78000.0,17.2831,17.2894,17.2768,17.2831,78000.0
2010-07-26 13:15:00,27.39,27.39,27.37,27.39,55200.0,17.2831,17.2831,17.2705,17.2831,55200.0
2010-07-26 13:20:00,27.39,27.4,27.38,27.38,55400.0,17.2831,17.2894,17.2768,17.2768,55400.0
2010-07-26 13:25:00,27.39,27.4,27.38,27.4,51800.0,17.2831,17.2894,17.2768,17.2894,51800.0
2010-07-26 13:30:00,27.39,27.43,27.39,27.43,84200.0,17.2831,17.3083,17.2831,17.3083,84200.0
2010-07-26 13:35:00,27.42,27.42,27.38,27.39,248600.0,17.302,17.302,17.2768,17.2831,248600.0
2010-07-26 13:40:00,27.39,27.42,27.38,27.42,242600.0,17.2831,17.302,17.2768,17.302,242600.0
2010-07-26 13:45:00,27.41,27.43,27.41,27.43,85800.0,17.2957,17.3083,17.2957,17.3083,85800.0
2010-07-26 13:50:00,27.43,27.44,27.42,27.42,80400.0,17.3083,17.3146,17.302,17.302,80400.0
2010-07-26 13:55:00,27.42,27.43,27.41,27.42,56400.0,17.302,17.3083,17.2957,17.302,56400.0
2010-07-26 14:00:00,27.42,27.42,27.38,27.38,126800.0,17.302,17.302,17.2768,17.2768,126800.0
2010-07-26 14:05:00,27.38,27.38,27.37,27.38,32200.0,17.2768,17.2768,17.2705,17.2768,32200.0
2010-07-26 14:10:00,27.37,27.39,27.37,27.38,48400.0,17.2705,17.2831,17.2705,17.2768,48400.0
2010-07-26 14:15:00,27.38,27.39,27.38,27.39,42000.0,17.2768,17.2831,17.2768,17.2831,42000.0
2010-07-26 14:20:00,27.39,27.39,27.36,27.36,120800.0,17.2831,17.2831,17.2642,17.2642,120800.0
2010-07-26 14:25:00,27.36,27.38,27.36,27.37,95200.0,17.2642,17.2768,17.2642,17.2705,95200.0
2010-07-26 14:30:00,27.37,27.37,27.36,27.36,100000.0,17.2705,17.2705,17.2642,17.2642,100000.0
2010-07-26 14:35:00,27.36,27.38,27.35,27.36,89400.0,17.2642,17.2768,17.2579,17.2642,89400.0
2010-07-26 14:40:00,27.36,27.39,27.35,27.37,111400.0,17.2642,17.2831,17.2579,17.2705,111400.0
2010-07-26 14:45:00,27.36,27.38,27.36,27.38,87800.0,17.2642,17.2768,17.2642,17.2768,87800.0
2010-07-26 14:50:00,27.38,27.39,27.36,27.36,127400.0,17.2768,17.2831,17.2642,17.2642,127400.0
2010-07-26 14:55:00,27.36,27.39,27.36,27.39,80200.0,17.2642,17.2831,17.2642,17.2831,80200.0
2010-07-26 15:00:00,27.38,27.39,27.36,27.37,210400.0,17.2768,17.2831,17.2642,17.2705,210400.0
2010-07-26 15:05:00,27.37,27.38,27.36,27.37,100000.0,17.2705,17.2768,17.2642,17.2705,100000.0
2010-07-26 15:10:00,27.37,27.42,27.36,27.4,290000.0,17.2705,17.302,17.2642,17.2894,290000.0
2010-07-26 15:15:00,27.4,27.42,27.4,27.41,92800.0,17.2894,17.302,17.2894,17.2957,92800.0
2010-07-26 15:20:00,27.4,27.44,27.4,27.43,184200.0,17.2894,17.3146,17.2894,17.3083,184200.0
2010-07-26 15:25:00,27.43,27.45,27.41,27.43,215200.0,17.3083,17.321,17.2957,17.3083,215200.0
2010-07-26 15:30:00,27.43,27.44,27.42,27.42,117800.0,17.3083,17.3146,17.302,17.302,117800.0
2010-07-26 15:35:00,27.42,27.45,27.41,27.43,221000.0,17.302,17.321,17.2957,17.3083,221000.0
2010-07-26 15:40:00,27.43,27.47,27.43,27.46,379200.0,17.3083,17.3336,17.3083,17.3273,379200.0
2010-07-26 15:45:00,27.46,27.49,27.45,27.48,439800.0,17.3273,17.3462,17.321,17.3399,439800.0
2010-07-26 15:50:00,27.48,27.49,27.39,27.46,655000.0,17.3399,17.3462,17.2831,17.3273,655000.0
2010-07-26 15:55:00,27.46,27.47,27.46,27.47,621000.0,17.3273,17.3336,17.3273,17.3336,621000.0
2010-07-27 09:30:00,27.46,27.47,27.41,27.47,468400.0,17.3273,17.3336,17.2957,17.3336,468400.0
2010-07-27 09:35:00,27.47,27.49,27.45,27.48,433400.0,17.3336,17.3462,17.321,17.3399,433400.0
2010-07-27 09:40:00,27.48,27.49,27.43,27.45,240800.0,17.3399,17.3462,17.3083,17.321,240800.0
2010-07-27 09:45:00,27.45,27.48,27.44,27.47,187200.0,17.321,17.3399,17.3146,17.3336,187200.0
2010-07-27 09:50:00,27.47,27.48,27.46,27.48,221800.0,17.3336,17.3399,17.3273,17.3399,221800.0
2010-07-27 09:55:00,27.48,27.48,27.45,27.46,181000.0,17.3399,17.3399,17.321,17.3273,181000.0
2010-07-27 10:00:00,27.47,27.5,27.46,27.47,611200.0,17.3336,17.3525,17.3273,17.3336,611200.0
2010-07-27 10:05:00,27.47,27.48,27.45,27.47,218400.0,17.3336,17.3399,17.321,17.3336,218400.0
2010-07-27 10:10:00,27.47,27.49,27.47,27.48,289400.0,17.3336,17.3462,17.3336,17.3399,289400.0
2010-07-27 10:15:00,27.48,27.49,27.48,27.49,230200.0,17.3399,17.3462,17.3399,17.3462,230200.0
2010-07-27 10:20:00,27.49,27.49,27.48,27.49,184200.0,17.3462,17.3462,17.3399,17.3462,184200.0
2010-07-27 10:25:00,27.48,27.49,27.48,27.49,193000.0,17.3399,17.3462,17.3399,17.3462,193000.0
2010-07-27 10:30:00,27.49,27.5,27.49,27.49,158600.0,17.3462,17.3525,17.3462,17.3462,158600.0
2010-07-27 10:35:00,27.49,27.5,27.49,27.5,151000.0,17.3462,17.3525,17.3462,17.3525,151000.0
2010-07-27 10:40:00,27.49,27.5,27.49,27.49,201000.0,17.3462,17.3525,17.3462,17.3462,201000.0
2010-07-27 10:45:00,27.49,27.5,27.47,27.48,292000.0,17.3462,17.3525,17.3336,17.3399,292000.0
2010-07-27 10:50:00,27.48,27.49,27.47,27.48,272400.0,17.3399,17.3462,17.3336,17.3399,272400.0
2010-07-27 10:55:00,27.48,27.48,27.46,27.48,171000.0,17.3399,17.3399,17.3273,17.3399,171000.0
2010-07-27 11:00:00,27.48,27.48,27.45,27.46,260000.0,17.3399,17.3399,17.321,17.3273,260000.0
2010-07-27 11:05:00,27.46,27.48,27.45,27.46,142200.0,17.3273,17.3399,17.321,17.3273,142200.0
2010-07-27 11:10:00,27.46,27.48,27.45,27.48,138000.0,17.3273,17.3399,17.321,17.3399,138000.0
2010-07-27 11:15:00,27.48,27.48,27.45,27.46,234200.0,17.3399,17.3399,17.321,17.3273,234200.0
2010-07-27 11:20:00,27.46,27.48,27.45,27.48,163400.0,17.3273,17.3399,17.321,17.3399,163400.0
2010-07-27 11:25:00,27.47,27.49,27.46,27.48,155000.0,17.3336,17.3462,17.3273,17.3399,155000.0
2010-07-27 11:30:00,27.48,27.49,27.47,27.49,315000.0,17.3399,17.3462,17.3336,17.3462,315000.0
2010-07-27 11:35:00,27.48,27.5,27.47,27.5,408400.0,17.3399,17.3525,17.3336,17.3525,408400.0
2010-07-27 11:40:00,27.5,27.52,27.49,27.5,1142000.0,17.3525,17.3651,17.3462,17.3525,1142000.0
2010-07-27 11:45:00,27.5,27.53,27.5,27.52,169000.0,17.3525,17.3714,17.3525,17.3651,169000.0
2010-07-27 11:50:00,27.52,27.55,27.52,27.54,191800.0,17.3651,17.3841,17.3651,17.3777,191800.0
2010-07-27 11:55:00,27.54,27.55,27.52,27.55,99400.0,17.3777,17.3841,17.3651,17.3841,99400.0
2010-07-27 12:00:00,27.54,27.55,27.54,27.55,129600.0,17.3777,17.3841,17.3777,17.3841,129600.0
2010-07-27 12:05:00,27.55,27.57,27.54,27.57,166600.0,17.3841,17.3967,17.3777,17.3967,166600.0
2010-07-27 12:10:00,27.57,27.6,27.57,27.6,359000.0,17.3967,17.4156,17.3967,17.4156,359000.0
2010-07-27 12:15:00,27.6,27.61,27.59,27.61,150400.0,17.4156,17.4219,17.4093,17.4219,150400.0
2010-07-27 12:20:00,27.61,27.61,27.6,27.6,81000.0,17.4219,17.4219,17.4156,17.4156,81000.0
2010-07-27 12:25:00,27.6,27.61,27.6,27.61,113800.0,17.4156,17.4219,17.4156,17.4219,113800.0
2010-07-27 12:30:00,27.61,27.62,27.61,27.62,105200.0,17.4219,17.4282,17.4219,17.4282,105200.0
2010-07-27 12:35:00,27.61,27.63,27.58,27.59,316000.0,17.4219,17.4345,17.403,17.4093,316000.0
2010-07-27 12:40:00,27.59,27.61,27.58,27.6,86000.0,17.4093,17.4219,17.403,17.4156,86000.0
2010-07-27 12:45:00,27.6,27.61,27.57,27.57,174600.0,17.4156,17.4219,17.3967,17.3967,174600.0
2010-07-27 12:50:00,27.57,27.59,27.54,27.55,163600.0,17.3967,17.4093,17.3777,17.3841,163600.0
2010-07-27 12:55:00,27.55,27.58,27.54,27.56,179600.0,17.3841,17.403,17.3777,17.3904,179600.0
2010-07-27 13:00:00,27.56,27.59,27.55,27.58,88600.0,17.3904,17.4093,17.3841,17.403,88600.0
2010-07-27 13:05:00,27.58,27.58,27.56,27.57,100400.0,17.403,17.403,17.3904,17.3967,100400.0
2010-07-27 13:10:00,27.57,27.58,27.55,27.55,89600.0,17.3967,17.403,17.3841,17.3841,89600.0
2010-07-27 13:15:00,27.55,27.57,27.55,27.57,121000.0,17.3841,17.3967,17.3841,17.3967,121000.0
2010-07-27 13:20:00,27.57,27.57,27.56,27.57,147400.0,17.3967,17.3967,17.3904,17.3967,147400.0
2010-07-27 13:25:00,27.57,27.58,27.54,27.56,224000.0,17.3967,17.403,17.3777,17.3904,224000.0
2010-07-27 13:30:00,27.57,27.57,27.53,27.54,83000.0,17.3967,17.3967,17.3714,17.3777,83000.0
2010-07-27 13:35:00,27.54,27.54,27.52,27.52,76800.0,17.3777,17.3777,17.3651,17.3651,76800.0
2010-07-27 13:40:00,27.52,27.52,27.49,27.5,130200.0,17.3651,17.3651,17.3462,17.3525,130200.0
2010-07-27 13:45:00,27.49,27.57,27.49,27.56,157400.0,17.3462,17.3967,17.3462,17.3904,157400.0
2010-07-27 13:50:00,27.56,27.57,27.54,27.54,78800.0,17.3904,17.3967,17.3777,17.3777,78800.0
2010-07-27 13:55:00,27.53,27.55,27.53,27.53,127800.0,17.3714,17.3841,17.3714,17.3714,127800.0
2010-07-27 14:00:00,27.54,27.55,27.52,27.52,81400.0,17.3777,17.3841,17.3651,17.3651,81400.0
2010-07-27 14:05:00,27.52,27.53,27.5,27.53,108200.0,17.3651,17.3714,17.3525,17.3714,108200.0
2010-07-27 14:10:00,27.53,27.53,27.5,27.51,114400.0,17.3714,17.3714,17.3525,17.3588,114400.0
2010-07-27 14:15:00,27.5,27.54,27.5,27.54,156400.0,17.3525,17.3777,17.3525,17.3777,156400.0
2010-07-27 14:20:00,27.53,27.54,27.52,27.53,90200.0,17.3714,17.3777,17.3651,17.3714,90200.0
2010-07-27 14:25:00,27.53,27.53,27.51,27.52,91000.0,17.3714,17.3714,17.3588,17.3651,91000.0
2010-07-27 14:30:00,27.53,27.54,27.5,27.52,200400.0,17.3714,17.3777,17.3525,17.3651,200400.0
2010-07-27 14:35:00,27.52,27.53,27.5,27.52,94000.0,17.3651,17.3714,17.3525,17.3651,94000.0
2010-07-27 14:40:00,27.53,27.53,27.5,27.5,68200.0,17.3714,17.3714,17.3525,17.3525,68200.0
2010-07-27 14:45:00,27.5,27.53,27.5,27.51,158200.0,17.3525,17.3714,17.3525,17.3588,158200.0
2010-07-27 14:50:00,27.51,27.53,27.5,27.5,310000.0,17.3588,17.3714,17.3525,17.3525,310000.0
2010-07-27 14:55:00,27.5,27.53,27.5,27.53,169800.0,17.3525,17.3714,17.3525,17.3714,169800.0
2010-07-27 15:00:00,27.53,27.54,27.52,27.52,199800.0,17.3714,17.3777,17.3651,17.3651,199800.0
2010-07-27 15:05:00,27.52,27.54,27.52,27.52,162600.0,17.3651,17.3777,17.3651,17.3651,162600.0
2010-07-27 15:10:00,27.52,27.54,27.52,27.52,95800.0,17.3651,17.3777,17.3651,17.3651,95800.0
2010-07-27 15:15:00,27.52,27.53,27.51,27.52,200000.0,17.3651,17.3714,17.3588,17.3651,200000.0
2010-07-27 15:20:00,27.52,27.53,27.52,27.52,194000.0,17.3651,17.3714,17.3651,17.3651,194000.0
2010-07-27 15:25:00,27.52,27.53,27.52,27.52,239000.0,17.3651,17.3714,17.3651,17.3651,239000.0
2010-07-27 15:30:00,27.52,27.53,27.5,27.51,246800.0,17.3651,17.3714,17.3525,17.3588,246800.0
2010-07-27 15:35:00,27.52,27.52,27.5,27.52,225200.0,17.3651,17.3651,17.3525,17.3651,225200.0
2010-07-27 15:40:00,27.52,27.52,27.5,27.5,221200.0,17.3651,17.3651,17.3525,17.3525,221200.0
2010-07-27 15:45:00,27.51,27.53,27.5,27.52,324200.0,17.3588,17.3714,17.3525,17.3651,324200.0
2010-07-27 15:50:00,27.51,27.53,27.5,27.5,430000.0,17.3588,17.3714,17.3525,17.3525,430000.0
2010-07-27 15:55:00,27.5,27.53,27.5,27.52,750600.0,17.3525,17.3714,17.3525,17.3651,750600.0
2010-07-28 09:30:00,27.53,27.59,27.51,27.57,239000.0,17.3714,17.4093,17.3588,17.3967,239000.0
2010-07-28 09:35:00,27.56,27.56,27.44,27.48,301600.0,17.3904,17.3904,17.3146,17.3399,301600.0
2010-07-28 09:40:00,27.48,27.53,27.46,27.46,165400.0,17.3399,17.3714,17.3273,17.3273,165400.0
2010-07-28 09:45:00,27.45,27.47,27.39,27.44,212800.0,17.321,17.3336,17.2831,17.3146,212800.0
2010-07-28 09:50:00,27.43,27.45,27.39,27.39,145000.0,17.3083,17.321,17.2831,17.2831,145000.0
2010-07-28 09:55:00,27.39,27.46,27.39,27.45,180200.0,17.2831,17.3273,17.2831,17.321,180200.0
2010-07-28 10:00:00,27.46,27.5,27.45,27.5,120600.0,17.3273,17.3525,17.321,17.3525,120600.0
2010-07-28 10:05:00,27.49,27.49,27.44,27.45,101400.0,17.3462,17.3462,17.3146,17.321,101400.0
2010-07-28 10:10:00,27.45,27.46,27.43,27.45,107600.0,17.321,17.3273,17.3083,17.321,107600.0
2010-07-28 10:15:00,27.45,27.46,27.43,27.44,122200.0,17.321,17.3273,17.3083,17.3146,122200.0
2010-07-28 10:20:00,27.44,27.45,27.43,27.44,313200.0,17.3146,17.321,17.3083,17.3146,313200.0
2010-07-28 10:25:00,27.43,27.47,27.43,27.47,302000.0,17.3083,17.3336,17.3083,17.3336,302000.0
2010-07-28 10:30:00,27.47,27.5,27.45,27.49,130400.0,17.3336,17.3525,17.321,17.3462,130400.0
2010-07-28 10:35:00,27.5,27.53,27.49,27.49,198400.0,17.3525,17.3714,17.3462,17.3462,198400.0
2010-07-28 10:40:00,27.49,27.52,27.49,27.49,137400.0,17.3462,17.3651,17.3462,17.3462,137400.0
2010-07-28 10:45:00,27.49,27.51,27.48,27.49,227800.0,17.3462,17.3588,17.3399,17.3462,227800.0
2010-07-28 10:50:00,27.5,27.5,27.48,27.49,104000.0,17.3525,17.3525,17.3399,17.3462,104000.0
2010-07-28 10:55:00,27.5,27.5,27.48,27.48,91400.0,17.3525,17.3525,17.3399,17.3399,91400.0
2010-07-28 11:00:00,27.49,27.5,27.47,27.48,154800.0,17.3462,17.3525,17.3336,17.3399,154800.0
2010-07-28 11:05:00,27.48,27.48,27.47,27.48,148800.0,17.3399,17.3399,17.3336,17.3399,148800.0
2010-07-28 11:10:00,27.48,27.49,27.46,27.48,101400.0,17.3399,17.3462,17.3273,17.3399,101400.0
2010-07-28 11:15:00,27.48,27.49,27.47,27.47,83400.0,17.3399,17.3462,17.3336,17.3336,83400.0
2010-07-28 11:20:00,27.47,27.49,27.46,27.47,73200.0,17.3336,17.3462,17.3273,17.3336,73200.0
2010-07-28 11:25:00,27.48,27.5,27.48,27.5,98600.0,17.3399,17.3525,17.3399,17.3525,98600.0
2010-07-28 11:30:00,27.49,27.5,27.48,27.5,65800.0,17.3462,17.3525,17.3399,17.3525,65800.0
2010-07-28 11:35:00,27.5,27.5,27.49,27.49,66600.0,17.3525,17.3525,17.3462,17.3462,66600.0
2010-07-28 11:40:00,27.49,27.5,27.49,27.5,61200.0,17.3462,17.3525,17.3462,17.3525,61200.0
2010-07-28 11:45:00,27.5,27.52,27.49,27.51,434600.0,17.3525,17.3651,17.3462,17.3588,434600.0
2010-07-28 11:50:00,27.52,27.53,27.5,27.5,294800.0,17.3651,17.3714,17.3525,17.3525,294800.0
2010-07-28 11:55:00,27.5,27.52,27.5,27.5,40200.0,17.3525,17.3651,17.3525,17.3525,40200.0
2010-07-28 12:00:00,27.5,27.5,27.49,27.5,81800.0,17.3525,17.3525,17.3462,17.3525,81800.0
2010-07-28 12:05:00,27.5,27.53,27.5,27.53,80600.0,17.3525,17.3714,17.3525,17.3714,80600.0
2010-07-28 12:10:00,27.53,27.54,27.52,27.54,67200.0,17.3714,17.3777,17.3651,17.3777,67200.0
2010-07-28 12:15:00,27.54,27.55,27.52,27.53,95800.0,17.3777,17.3841,17.3651,17.3714,95800.0
2010-07-28 12:20:00,27.53,27.55,27.53,27.54,26200.0,17.3714,17.3841,17.3714,17.3777,26200.0
2010-07-28 12:25:00,27.55,27.57,27.55,27.55,65800.0,17.3841,17.3967,17.3841,17.3841,65800.0
2010-07-28 12:30:00,27.55,27.56,27.55,27.56,46200.0,17.3841,17.3904,17.3841,17.3904,46200.0
2010-07-28 12:35:00,27.56,27.56,27.55,27.55,62800.0,17.3904,17.3904,17.3841,17.3841,62800.0
2010-07-28 12:40:00,27.56,27.57,27.55,27.57,52600.0,17.3904,17.3967,17.3841,17.3967,52600.0
2010-07-28 12:45:00,27.56,27.57,27.56,27.56,148200.0,17.3904,17.3967,17.3904,17.3904,148200.0
2010-07-28 12:50:00,27.56,27.58,27.55,27.58,136800.0,17.3904,17.403,17.3841,17.403,136800.0
2010-07-28 12:55:00,27.57,27.59,27.57,27.59,75800.0,17.3967,17.4093,17.3967,17.4093,75800.0
2010-07-28 13:00:00,27.59,27.6,27.58,27.6,65800.0,17.4093,17.4156,17.403,17.4156,65800.0
2010-07-28 13:05:00,27.6,27.6,27.59,27.59,75400.0,17.4156,17.4156,17.4093,17.4093,75400.0
2010-07-28 13:10:00,27.59,27.59,27.57,27.58,62600.0,17.4093,17.4093,17.3967,17.403,62600.0
2010-07-28 13:15:00,27.58,27.59,27.57,27.58,85800.0,17.403,17.4093,17.3967,17.403,85800.0
2010-07-28 13:20:00,27.58,27.58,27.56,27.58,96800.0,17.403,17.403,17.3904,17.403,96800.0
2010-07-28 13:25:00,27.58,27.58,27.54,27.56,264800.0,17.403,17.403,17.3777,17.3904,264800.0
2010-07-28 13:30:00,27.56,27.57,27.53,27.53,68600.0,17.3904,17.3967,17.3714,17.3714,68600.0
2010-07-28 13:35:00,27.53,27.54,27.51,27.51,37000.0,17.3714,17.3777,17.3588,17.3588,37000.0
2010-07-28 13:40:00,27.52,27.54,27.52,27.52,97200.0,17.3651,17.3777,17.3651,17.3651,97200.0
2010-07-28 13:45:00,27.52,27.54,27.51,27.53,74200.0,17.3651,17.3777,17.3588,17.3714,74200.0
2010-07-28 13:50:00,27.53,27.54,27.52,27.53,45200.0,17.3714,17.3777,17.3651,17.3714,45200.0
2010-07-28 13:55:00,27.53,27.54,27.51,27.54,70400.0,17.3714,17.3777,17.3588,17.3777,70400.0
2010-07-28 14:00:00,27.53,27.53,27.5,27.52,197200.0,17.3714,17.3714,17.3525,17.3651,197200.0
2010-07-28 14:05:00,27.53,27.55,27.51,27.52,97600.0,17.3714,17.3841,17.3588,17.3651,97600.0
2010-07-28 14:10:00,27.52,27.53,27.5,27.5,55200.0,17.3651,17.3714,17.3525,17.3525,55200.0
2010-07-28 14:15:00,27.5,27.5,27.45,27.45,130400.0,17.3525,17.3525,17.321,17.321,130400.0
2010-07-28 14:20:00,27.45,27.46,27.42,27.46,280000.0,17.321,17.3273,17.302,17.3273,280000.0
2010-07-28 14:25:00,27.46,27.46,27.43,27.45,189400.0,17.3273,17.3273,17.3083,17.321,189400.0
2010-07-28 14:30:00,27.45,27.48,27.45,27.46,199800.0,17.321,17.3399,17.321,17.3273,199800.0
2010-07-28 14:35:00,27.46,27.48,27.44,27.44,69200.0,17.3273,17.3399,17.3146,17.3146,69200.0
2010-07-28 14:40:00,27.45,27.46,27.43,27.43,85600.0,17.321,17.3273,17.3083,17.3083,85600.0
2010-07-28 14:45:00,27.43,27.44,27.41,27.43,143400.0,17.3083,17.3146,17.2957,17.3083,143400.0
2010-07-28 14:50:00,27.43,27.46,27.43,27.43,91000.0,17.3083,17.3273,17.3083,17.3083,91000.0
2010-07-28 14:55:00,27.43,27.45,27.43,27.43,56400.0,17.3083,17.321,17.3083,17.3083,56400.0
2010-07-28 15:00:00,27.43,27.46,27.43,27.43,146800.0,17.3083,17.3273,17.3083,17.3083,146800.0
2010-07-28 15:05:00,27.43,27.45,27.42,27.42,107000.0,17.3083,17.321,17.302,17.302,107000.0
2010-07-28 15:10:00,27.42,27.43,27.4,27.42,196600.0,17.302,17.3083,17.2894,17.302,196600.0
2010-07-28 15:15:00,27.42,27.42,27.39,27.4,147000.0,17.302,17.302,17.2831,17.2894,147000.0
2010-07-28 15:20:00,27.4,27.42,27.39,27.42,184400.0,17.2894,17.302,17.2831,17.302,184400.0
2010-07-28 15:25:00,27.42,27.44,27.41,27.43,181800.0,17.302,17.3146,17.2957,17.3083,181800.0
2010-07-28 15:30:00,27.43,27.46,27.43,27.43,245600.0,17.3083,17.3273,17.3083,17.3083,245600.0
2010-07-28 15:35:00,27.43,27.43,27.42,27.42,90200.0,17.3083,17.3083,17.302,17.302,90200.0
2010-07-28 15:40:00,27.42,27.43,27.41,27.43,187600.0,17.302,17.3083,17.2957,17.3083,187600.0
2010-07-28 15:45:00,27.43,27.46,27.42,27.45,359000.0,17.3083,17.3273,17.302,17.321,359000.0
2010-07-28 15:50:00,27.45,27.47,27.43,27.44,421200.0,17.321,17.3336,17.3083,17.3146,421200.0
2010-07-28 15:55:00,27.44,27.46,27.43,27.46,492200.0,17.3146,17.3273,17.3083,17.3273,492200.0
2010-07-29 09:30:00,27.54,27.66,27.54,27.61,604800.0,17.3777,17.4535,17.3777,17.4219,604800.0
2010-07-29 09:35:00,27.61,27.65,27.58,27.6,550200.0,17.4219,17.4472,17.403,17.4156,550200.0
2010-07-29 09:40:00,27.59,27.63,27.59,27.61,196600.0,17.4093,17.4345,17.4093,17.4219,196600.0
2010-07-29 09:45:00,27.61,27.62,27.56,27.57,265200.0,17.4219,17.4282,17.3904,17.3967,265200.0
2010-07-29 09:50:00,27.56,27.6,27.55,27.56,244600.0,17.3904,17.4156,17.3841,17.3904,244600.0
2010-07-29 09:55:00,27.56,27.6,27.56,27.6,145800.0,17.3904,17.4156,17.3904,17.4156,145800.0
2010-07-29 10:00:00,27.6,27.61,27.59,27.6,199600.0,17.4156,17.4219,17.4093,17.4156,199600.0
2010-07-29 10:05:00,27.6,27.61,27.57,27.6,136400.0,17.4156,17.4219,17.3967,17.4156,136400.0
2010-07-29 10:10:00,27.6,27.63,27.58,27.61,189400.0,17.4156,17.4345,17.403,17.4219,189400.0
2010-07-29 10:15:00,27.61,27.62,27.61,27.61,146000.0,17.4219,17.4282,17.4219,17.4219,146000.0
2010-07-29 10:20:00,27.61,27.61,27.6,27.61,268400.0,17.4219,17.4219,17.4156,17.4219,268400.0
2010-07-29 10:25:00,27.61,27.62,27.57,27.61,399200.0,17.4219,17.4282,17.3967,17.4219,399200.0
2010-07-29 10:30:00,27.61,27.63,27.6,27.62,338600.0,17.4219,17.4345,17.4156,17.4282,338600.0
2010-07-29 10:35:00,27.62,27.62,27.58,27.59,187600.0,17.4282,17.4282,17.403,17.4093,187600.0
2010-07-29 10:40:00,27.6,27.6,27.53,27.54,251200.0,17.4156,17.4156,17.3714,17.3777,251200.0
2010-07-29 10:45:00,27.53,27.54,27.52,27.54,139400.0,17.3714,17.3777,17.3651,17.3777,139400.0
2010-07-29 10:50:00,27.54,27.55,27.52,27.54,228800.0,17.3777,17.3841,17.3651,17.3777,228800.0
2010-07-29 10:55:00,27.54,27.59,27.54,27.55,106800.0,17.3777,17.4093,17.3777,17.3841,106800.0
2010-07-29 11:00:00,27.55,27.57,27.52,27.54,222200.0,17.3841,17.3967,17.3651,17.3777,222200.0
2010-07-29 11:05:00,27.54,27.54,27.48,27.48,262600.0,17.3777,17.3777,17.3399,17.3399,262600.0
2010-07-29 11:10:00,27.48,27.5,27.47,27.5,155600.0,17.3399,17.3525,17.3336,17.3525,155600.0
2010-07-29 11:15:00,27.5,27.5,27.46,27.49,344000.0,17.3525,17.3525,17.3273,17.3462,344000.0
2010-07-29 11:20:00,27.5,27.5,27.44,27.48,299600.0,17.3525,17.3525,17.3146,17.3399,299600.0
2010-07-29 11:25:00,27.48,27.48,27.42,27.43,258400.0,17.3399,17.3399,17.302,17.3083,258400.0
2010-07-29 11:30:00,27.43,27.43,27.38,27.41,318000.0,17.3083,17.3083,17.2768,17.2957,318000.0
2010-07-29 11:35:00,27.41,27.43,27.4,27.42,185000.0,17.2957,17.3083,17.2894,17.302,185000.0
2010-07-29 11:40:00,27.42,27.42,27.36,27.38,142000.0,17.302,17.302,17.2642,17.2768,142000.0
2010-07-29 11:45:00,27.38,27.4,27.38,27.38,116400.0,17.2768,17.2894,17.2768,17.2768,116400.0
2010-07-29 11:50:00,27.38,27.39,27.37,27.38,142000.0,17.2768,17.2831,17.2705,17.2768,142000.0
2010-07-29 11:55:00,27.38,27.38,27.35,27.36,115200.0,17.2768,17.2768,17.2579,17.2642,115200.0
2010-07-29 12:00:00,27.36,27.39,27.33,27.36,322600.0,17.2642,17.2831,17.2452,17.2642,322600.0
2010-07-29 12:05:00,27.36,27.37,27.34,27.36,202600.0,17.2642,17.2705,17.2515,17.2642,202600.0
2010-07-29 12:10:00,27.36,27.41,27.36,27.41,161200.0,17.2642,17.2957,17.2642,17.2957,161200.0
2010-07-29 12:15:00,27.41,27.43,27.39,27.43,134200.0,17.2957,17.3083,17.2831,17.3083,134200.0
2010-07-29 12:20:00,27.42,27.43,27.42,27.43,126200.0,17.302,17.3083,17.302,17.3083,126200.0
2010-07-29 12:25:00,27.43,27.43,27.41,27.42,133600.0,17.3083,17.3083,17.2957,17.302,133600.0
2010-07-29 12:30:00,27.42,27.43,27.4,27.4,62000.0,17.302,17.3083,17.2894,17.2894,62000.0
2010-07-29 12:35:00,27.4,27.41,27.35,27.36,113800.0,17.2894,17.2957,17.2579,17.2642,113800.0
2010-07-29 12:40:00,27.36,27.38,27.35,27.36,86800.0,17.2642,17.2768,17.2579,17.2642,86800.0
2010-07-29 12:45:00,27.36,27.37,27.35,27.35,92400.0,17.2642,17.2705,17.2579,17.2579,92400.0
2010-07-29 12:50:00,27.35,27.39,27.34,27.37,127000.0,17.2579,17.2831,17.2515,17.2705,127000.0
2010-07-29 12:55:00,27.36,27.37,27.35,27.36,89000.0,17.2642,17.2705,17.2579,17.2642,89000.0
2010-07-29 13:00:00,27.36,27.39,27.35,27.38,131400.0,17.2642,17.2831,17.2579,17.2768,131400.0
2010-07-29 13:05:00,27.38,27.38,27.36,27.36,66000.0,17.2768,17.2768,17.2642,17.2642,66000.0
2010-07-29 13:10:00,27.36,27.39,27.35,27.37,118200.0,17.2642,17.2831,17.2579,17.2705,118200.0
2010-07-29 13:15:00,27.37,27.4,27.36,27.39,125000.0,17.2705,17.2894,17.2642,17.2831,125000.0
2010-07-29 13:20:00,27.39,27.4,27.37,27.39,118600.0,17.2831,17.2894,17.2705,17.2831,118600.0
2010-07-29 13:25:00,27.39,27.42,27.39,27.42,132600.0,17.2831,17.302,17.2831,17.302,132600.0
2010-07-29 13:30:00,27.42,27.45,27.42,27.44,210800.0,17.302,17.321,17.302,17.3146,210800.0
2010-07-29 13:35:00,27.45,27.5,27.44,27.48,270800.0,17.321,17.3525,17.3146,17.3399,270800.0
2010-07-29 13:40:00,27.48,27.5,27.47,27.5,157400.0,17.3399,17.3525,17.3336,17.3525,157400.0
2010-07-29 13:45:00,27.5,27.52,27.49,27.5,186800.0,17.3525,17.3651,17.3462,17.3525,186800.0
2010-07-29 13:50:00,27.5,27.51,27.49,27.5,202000.0,17.3525,17.3588,17.3462,17.3525,202000.0
2010-07-29 13:55:00,27.5,27.5,27.47,27.47,88800.0,17.3525,17.3525,17.3336,17.3336,88800.0
2010-07-29 14:00:00,27.47,27.49,27.47,27.47,80800.0,17.3336,17.3462,17.3336,17.3336,80800.0
2010-07-29 14:05:00,27.47,27.48,27.46,27.46,165600.0,17.3336,17.3399,17.3273,17.3273,165600.0
2010-07-29 14:10:00,27.46,27.48,27.45,27.45,122200.0,17.3273,17.3399,17.321,17.321,122200.0
2010-07-29 14:15:00,27.45,27.46,27.43,27.46,83800.0,17.321,17.3273,17.3083,17.3273,83800.0
2010-07-29 14:20:00,27.46,27.5,27.46,27.49,147200.0,17.3273,17.3525,17.3273,17.3462,147200.0
2010-07-29 14:25:00,27.49,27.54,27.49,27.54,174400.0,17.3462,17.3777,17.3462,17.3777,174400.0
2010-07-29 14:30:00,27.54,27.55,27.51,27.53,238200.0,17.3777,17.3841,17.3588,17.3714,238200.0
2010-07-29 14:35:00,27.53,27.57,27.53,27.55,217800.0,17.3714,17.3967,17.3714,17.3841,217800.0
2010-07-29 14:40:00,27.56,27.58,27.55,27.57,253200.0,17.3904,17.403,17.3841,17.3967,253200.0
2010-07-29 14:45:00,27.57,27.58,27.55,27.55,281400.0,17.3967,17.403,17.3841,17.3841,281400.0
2010-07-29 14:50:00,27.56,27.57,27.55,27.56,231600.0,17.3904,17.3967,17.3841,17.3904,231600.0
2010-07-29 14:55:00,27.56,27.56,27.54,27.56,189600.0,17.3904,17.3904,17.3777,17.3904,189600.0
2010-07-29 15:00:00,27.55,27.56,27.53,27.54,157600.0,17.3841,17.3904,17.3714,17.3777,157600.0
2010-07-29 15:05:00,27.54,27.54,27.52,27.53,126000.0,17.3777,17.3777,17.3651,17.3714,126000.0
2010-07-29 15:10:00,27.53,27.57,27.53,27.56,195600.0,17.3714,17.3967,17.3714,17.3904,195600.0
2010-07-29 15:15:00,27.56,27.58,27.56,27.57,231400.0,17.3904,17.403,17.3904,17.3967,231400.0
2010-07-29 15:20:00,27.57,27.58,27.56,27.57,181000.0,17.3967,17.403,17.3904,17.3967,181000.0
2010-07-29 15:25:00,27.58,27.58,27.55,27.58,139800.0,17.403,17.403,17.3841,17.403,139800.0
2010-07-29 15:30:00,27.57,27.58,27.53,27.56,313800.0,17.3967,17.403,17.3714,17.3904,313800.0
2010-07-29 15:35:00,27.56,27.56,27.53,27.53,238200.0,17.3904,17.3904,17.3714,17.3714,238200.0
2010-07-29 15:40:00,27.53,27.55,27.5,27.54,345200.0,17.3714,17.3841,17.3525,17.3777,345200.0
2010-07-29 15:45:00,27.54,27.54,27.5,27.5,523200.0,17.3777,17.3777,17.3525,17.3525,523200.0
2010-07-29 15:50:00,27.5,27.54,27.5,27.51,479600.0,17.3525,17.3777,17.3525,17.3588,479600.0
2010-07-29 15:55:00,27.52,27.53,27.5,27.5,870800.0,17.3651,17.3714,17.3525,17.3525,870800.0
2010-07-30 09:30:00,27.36,27.39,27.29,27.38,477600.0,17.2642,17.2831,17.22,17.2768,477600.0
2010-07-30 09:35:00,27.38,27.39,27.22,27.31,433400.0,17.2768,17.2831,17.1758,17.2326,433400.0
2010-07-30 09:40:00,27.31,27.47,27.27,27.45,488800.0,17.2326,17.3336,17.2074,17.321,488800.0
2010-07-30 09:45:00,27.46,27.5,27.43,27.47,452000.0,17.3273,17.3525,17.3083,17.3336,452000.0
2010-07-30 09:50:00,27.48,27.48,27.41,27.43,235000.0,17.3399,17.3399,17.2957,17.3083,235000.0
2010-07-30 09:55:00,27.43,27.5,27.42,27.49,428000.0,17.3083,17.3525,17.302,17.3462,428000.0
2010-07-30 10:00:00,27.49,27.49,27.45,27.45,185600.0,17.3462,17.3462,17.321,17.321,185600.0
2010-07-30 10:05:00,27.45,27.47,27.44,27.47,229000.0,17.321,17.3336,17.3146,17.3336,229000.0
2010-07-30 10:10:00,27.47,27.5,27.46,27.49,133200.0,17.3336,17.3525,17.3273,17.3462,133200.0
2010-07-30 10:15:00,27.49,27.5,27.47,27.48,205800.0,17.3462,17.3525,17.3336,17.3399,205800.0
2010-07-30 10:20:00,27.48,27.49,27.46,27.46,249200.0,17.3399,17.3462,17.3273,17.3273,249200.0
2010-07-30 10:25:00,27.46,27.49,27.46,27.49,77000.0,17.3273,17.3462,17.3273,17.3462,77000.0
2010-07-30 10:30:00,27.48,27.51,27.48,27.49,258200.0,17.3399,17.3588,17.3399,17.3462,258200.0
2010-07-30 10:35:00,27.5,27.5,27.47,27.48,137000.0,17.3525,17.3525,17.3336,17.3399,137000.0
2010-07-30 10:40:00,27.48,27.51,27.46,27.51,174600.0,17.3399,17.3588,17.3273,17.3588,174600.0
2010-07-30 10:45:00,27.5,27.52,27.47,27.49,280000.0,17.3525,17.3651,17.3336,17.3462,280000.0
2010-07-30 10:50:00,27.49,27.49,27.42,27.43,215800.0,17.3462,17.3462,17.302,17.3083,215800.0
2010-07-30 10:55:00,27.43,27.48,27.43,27.47,205000.0,17.3083,17.3399,17.3083,17.3336,205000.0
2010-07-30 11:00:00,27.47,27.51,27.47,27.51,157400.0,17.3336,17.3588,17.3336,17.3588,157400.0
2010-07-30 11:05:00,27.51,27.54,27.51,27.54,94200.0,17.3588,17.3777,17.3588,17.3777,94200.0
2010-07-30 11:10:00,27.54,27.54,27.5,27.53,205200.0,17.3777,17.3777,17.3525,17.3714,205200.0
2010-07-30 11:15:00,27.53,27.54,27.51,27.52,98200.0,17.3714,17.3777,17.3588,17.3651,98200.0
2010-07-30 11:20:00,27.53,27.55,27.48,27.49,145200.0,17.3714,17.3841,17.3399,17.3462,145200.0
2010-07-30 11:25:00,27.49,27.5,27.45,27.46,77800.0,17.3462,17.3525,17.321,17.3273,77800.0
2010-07-30 11:30:00,27.46,27.48,27.44,27.45,90800.0,17.3273,17.3399,17.3146,17.321,90800.0
2010-07-30 11:35:00,27.45,27.46,27.43,27.45,115600.0,17.321,17.3273,17.3083,17.321,115600.0
2010-07-30 11:40:00,27.46,27.49,27.45,27.49,48800.0,17.3273,17.3462,17.321,17.3462,48800.0
2010-07-30 11:45:00,27.49,27.49,27.47,27.47,98600.0,17.3462,17.3462,17.3336,17.3336,98600.0
2010-07-30 11:50:00,27.48,27.5,27.47,27.48,88800.0,17.3399,17.3525,17.3336,17.3399,88800.0
2010-07-30 11:55:00,27.48,27.5,27.47,27.5,78600.0,17.3399,17.3525,17.3336,17.3525,78600.0
2010-07-30 12:00:00,27.5,27.5,27.48,27.48,131400.0,17.3525,17.3525,17.3399,17.3399,131400.0
2010-07-30 12:05:00,27.49,27.49,27.45,27.46,76200.0,17.3462,17.3462,17.321,17.3273,76200.0
2010-07-30 12:10:00,27.47,27.47,27.43,27.45,186400.0,17.3336,17.3336,17.3083,17.321,186400.0
2010-07-30 12:15:00,27.46,27.46,27.43,27.46,112200.0,17.3273,17.3273,17.3083,17.3273,112200.0
2010-07-30 12:20:00,27.46,27.47,27.45,27.47,46000.0,17.3273,17.3336,17.321,17.3336,46000.0
2010-07-30 12:25:00,27.47,27.47,27.46,27.46,39200.0,17.3336,17.3336,17.3273,17.3273,39200.0
2010-07-30 12:30:00,27.45,27.45,27.4,27.4,103600.0,17.321,17.321,17.2894,17.2894,103600.0
2010-07-30 12:35:00,27.41,27.41,27.38,27.39,115800.0,17.2957,17.2957,17.2768,17.2831,115800.0
2010-07-30 12:40:00,27.39,27.41,27.39,27.41,101800.0,17.2831,17.2957,17.2831,17.2957,101800.0
2010-07-30 12:45:00,27.41,27.42,27.4,27.4,45800.0,17.2957,17.302,17.2894,17.2894,45800.0
2010-07-30 12:50:00,27.41,27.43,27.39,27.43,36000.0,17.2957,17.3083,17.2831,17.3083,36000.0
2010-07-30 12:55:00,27.42,27.45,27.42,27.43,60200.0,17.302,17.321,17.302,17.3083,60200.0
2010-07-30 13:00:00,27.43,27.45,27.42,27.42,38400.0,17.3083,17.321,17.302,17.302,38400.0
2010-07-30 13:05:00,27.43,27.43,27.42,27.43,34400.0,17.3083,17.3083,17.302,17.3083,34400.0
2010-07-30 13:10:00,27.43,27.43,27.39,27.4,72000.0,17.3083,17.3083,17.2831,17.2894,72000.0
2010-07-30 13:15:00,27.39,27.41,27.35,27.35,142400.0,17.2831,17.2957,17.2579,17.2579,142400.0
2010-07-30 13:20:00,27.35,27.36,27.33,27.34,113000.0,17.2579,17.2642,17.2452,17.2515,113000.0
2010-07-30 13:25:00,27.35,27.39,27.34,27.37,90200.0,17.2579,17.2831,17.2515,17.2705,90200.0
2010-07-30 13:30:00,27.38,27.38,27.35,27.36,48800.0,17.2768,17.2768,17.2579,17.2642,48800.0
2010-07-30 13:35:00,27.36,27.36,27.33,27.35,89600.0,17.2642,17.2642,17.2452,17.2579,89600.0
2010-07-30 13:40:00,27.35,27.37,27.35,27.36,75000.0,17.2579,17.2705,17.2579,17.2642,75000.0
2010-07-30 13:45:00,27.36,27.39,27.36,27.39,47600.0,17.2642,17.2831,17.2642,17.2831,47600.0
2010-07-30 13:50:00,27.39,27.39,27.37,27.37,81200.0,17.2831,17.2831,17.2705,17.2705,81200.0
2010-07-30 13:55:00,27.38,27.38,27.3,27.31,386600.0,17.2768,17.2768,17.2263,17.2326,386600.0
2010-07-30 14:00:00,27.31,27.33,27.31,27.31,154400.0,17.2326,17.2452,17.2326,17.2326,154400.0
2010-07-30 14:05:00,27.32,27.35,27.32,27.35,84200.0,17.2389,17.2579,17.2389,17.2579,84200.0
2010-07-30 14:10:00,27.35,27.39,27.34,27.39,184200.0,17.2579,17.2831,17.2515,17.2831,184200.0
2010-07-30 14:15:00,27.39,27.43,27.39,27.43,208200.0,17.2831,17.3083,17.2831,17.3083,208200.0
2010-07-30 14:20:00,27.43,27.5,27.43,27.48,186200.0,17.3083,17.3525,17.3083,17.3399,186200.0
2010-07-30 14:25:00,27.48,27.52,27.47,27.5,125600.0,17.3399,17.3651,17.3336,17.3525,125600.0
2010-07-30 14:30:00,27.5,27.52,27.49,27.5,140800.0,17.3525,17.3651,17.3462,17.3525,140800.0
2010-07-30 14:35:00,27.5,27.5,27.49,27.5,200800.0,17.3525,17.3525,17.3462,17.3525,200800.0
2010-07-30 14:40:00,27.5,27.52,27.48,27.51,123800.0,17.3525,17.3651,17.3399,17.3588,123800.0
2010-07-30 14:45:00,27.5,27.53,27.5,27.5,160400.0,17.3525,17.3714,17.3525,17.3525,160400.0
2010-07-30 14:50:00,27.5,27.5,27.48,27.5,89600.0,17.3525,17.3525,17.3399,17.3525,89600.0
2010-07-30 14:55:00,27.49,27.51,27.49,27.51,274800.0,17.3462,17.3588,17.3462,17.3588,274800.0
2010-07-30 15:00:00,27.5,27.51,27.49,27.5,349000.0,17.3525,17.3588,17.3462,17.3525,349000.0
2010-07-30 15:05:00,27.5,27.52,27.5,27.52,121000.0,17.3525,17.3651,17.3525,17.3651,121000.0
2010-07-30 15:10:00,27.52,27.55,27.52,27.55,148600.0,17.3651,17.3841,17.3651,17.3841,148600.0
2010-07-30 15:15:00,27.55,27.58,27.55,27.58,143600.0,17.3841,17.403,17.3841,17.403,143600.0
2010-07-30 15:20:00,27.58,27.65,27.57,27.63,304400.0,17.403,17.4472,17.3967,17.4345,304400.0
2010-07-30 15:25:00,27.63,27.65,27.61,27.61,240200.0,17.4345,17.4472,17.4219,17.4219,240200.0
2010-07-30 15:30:00,27.61,27.63,27.61,27.63,262600.0,17.4219,17.4345,17.4219,17.4345,262600.0
2010-07-30 15:35:00,27.63,27.63,27.59,27.6,208800.0,17.4345,17.4345,17.4093,17.4156,208800.0
2010-07-30 15:40:00,27.59,27.63,27.59,27.63,308600.0,17.4093,17.4345,17.4093,17.4345,308600.0
2010-07-30 15:45:00,27.63,27.64,27.35,27.6,586600.0,17.4345,17.4408,17.2579,17.4156,586600.0
2010-07-30 15:50:00,27.61,27.63,27.6,27.61,750800.0,17.4219,17.4345,17.4156,17.4219,750800.0
2010-07-30 15:55:00,27.61,27.61,27.55,27.55,729200.0,17.4219,17.4219,17.3841,17.3841,729200.0
2010-08-02 09:30:00,27.91,27.96,27.83,27.86,1525400.0,17.6112,17.6428,17.5607,17.5797,1525400.0
2010-08-02 09:35:00,27.86,27.95,27.83,27.95,1105200.0,17.5797,17.6365,17.5607,17.6365,1105200.0
2010-08-02 09:40:00,27.94,27.96,27.9,27.92,615200.0,17.6301,17.6428,17.6049,17.6175,615200.0
2010-08-02 09:45:00,27.92,27.98,27.91,27.97,711800.0,17.6175,17.6554,17.6112,17.6491,711800.0
2010-08-02 09:50:00,27.97,27.98,27.92,27.95,754800.0,17.6491,17.6554,17.6175,17.6365,754800.0
2010-08-02 09:55:00,27.95,27.96,27.93,27.93,542000.0,17.6365,17.6428,17.6238,17.6238,542000.0
2010-08-02 10:00:00,27.93,27.99,27.93,27.97,903600.0,17.6238,17.6617,17.6238,17.6491,903600.0
2010-08-02 10:05:00,27.97,27.99,27.96,27.98,508600.0,17.6491,17.6617,17.6428,17.6554,508600.0
2010-08-02 10:10:00,27.98,28.0,27.98,27.99,298600.0,17.6554,17.668,17.6554,17.6617,298600.0
2010-08-02 10:15:00,28.0,28.0,27.99,28.0,361200.0,17.668,17.668,17.6617,17.668,361200.0
2010-08-02 10:20:00,28.0,28.05,27.99,28.03,1019000.0,17.668,17.6996,17.6617,17.6869,1019000.0
2010-08-02 10:25:00,28.03,28.05,28.02,28.03,504600.0,17.6869,17.6996,17.6806,17.6869,504600.0
2010-08-02 10:30:00,28.03,28.05,28.0,28.05,377200.0,17.6869,17.6996,17.668,17.6996,377200.0
2010-08-02 10:35:00,28.05,28.1,28.03,28.09,384200.0,17.6996,17.7311,17.6869,17.7248,384200.0
2010-08-02 10:40:00,28.09,28.11,28.06,28.07,405400.0,17.7248,17.7374,17.7059,17.7122,405400.0
2010-08-02 10:45:00,28.07,28.1,28.07,28.08,381400.0,17.7122,17.7311,17.7122,17.7185,381400.0
2010-08-02 10:50:00,28.08,28.12,28.07,28.12,311000.0,17.7185,17.7437,17.7122,17.7437,311000.0
2010-08-02 10:55:00,28.12,28.15,28.11,28.12,399000.0,17.7437,17.7627,17.7374,17.7437,399000.0
2010-08-02 11:00:00,28.12,28.13,28.07,28.1,497000.0,17.7437,17.75,17.7122,17.7311,497000.0
2010-08-02 11:05:00,28.11,28.11,28.07,28.09,742800.0,17.7374,17.7374,17.7122,17.7248,742800.0
2010-08-02 11:10:00,28.08,28.13,28.07,28.11,523600.0,17.7185,17.75,17.7122,17.7374,523600.0
2010-08-02 11:15:00,28.11,28.12,28.1,28.1,190000.0,17.7374,17.7437,17.7311,17.7311,190000.0
2010-08-02 11:20:00,28.1,28.13,28.1,28.12,182800.0,17.7311,17.75,17.7311,17.7437,182800.0
2010-08-02 11:25:00,28.12,28.12,28.08,28.09,516000.0,17.7437,17.7437,17.7185,17.7248,516000.0
2010-08-02 11:30:00,28.1,28.17,28.09,28.17,628800.0,17.7311,17.7753,17.7248,17.7753,628800.0
2010-08-02 11:35:00,28.17,28.18,28.15,28.17,266400.0,17.7753,17.7816,17.7627,17.7753,266400.0
2010-08-02 11:40:00,28.18,28.18,28.16,28.17,255600.0,17.7816,17.7816,17.769,17.7753,255600.0
2010-08-02 11:45:00,28.17,28.19,28.15,28.16,189200.0,17.7753,17.7879,17.7627,17.769,189200.0
2010-08-02 11:50:00,28.15,28.17,28.14,28.15,179200.0,17.7627,17.7753,17.7563,17.7627,179200.0
2010-08-02 11:55:00,28.15,28.18,28.14,28.17,184400.0,17.7627,17.7816,17.7563,17.7753,184400.0
2010-08-02 12:00:00,28.17,28.18,28.14,28.15,231800.0,17.7753,17.7816,17.7563,17.7627,231800.0
2010-08-02 12:05:00,28.14,28.17,28.14,28.14,143000.0,17.7563,17.7753,17.7563,17.7563,143000.0
2010-08-02 12:10:00,28.14,28.16,28.11,28.13,264600.0,17.7563,17.769,17.7374,17.75,264600.0
2010-08-02 12:15:00,28.13,28.14,28.12,28.13,190600.0,17.75,17.7563,17.7437,17.75,190600.0
2010-08-02 12:20:00,28.13,28.15,28.13,28.15,133200.0,17.75,17.7627,17.75,17.7627,133200.0
2010-08-02 12:25:00,28.14,28.16,28.14,28.15,199800.0,17.7563,17.769,17.7563,17.7627,199800.0
2010-08-02 12:30:00,28.15,28.16,28.14,28.15,154200.0,17.7627,17.769,17.7563,17.7627,154200.0
2010-08-02 12:35:00,28.16,28.17,28.14,28.15,236200.0,17.769,17.7753,17.7563,17.7627,236200.0
2010-08-02 12:40:00,28.15,28.15,28.14,28.15,67200.0,17.7627,17.7627,17.7563,17.7627,67200.0
2010-08-02 12:45:00,28.15,28.16,28.14,28.14,324600.0,17.7627,17.769,17.7563,17.7563,324600.0
2010-08-02 12:50:00,28.14,28.19,28.14,28.19,190800.0,17.7563,17.7879,17.7563,17.7879,190800.0
2010-08-02 12:55:00,28.19,28.2,28.18,28.19,191200.0,17.7879,17.7942,17.7816,17.7879,191200.0
2010-08-02 13:00:00,28.19,28.2,28.18,28.18,135400.0,17.7879,17.7942,17.7816,17.7816,135400.0
2010-08-02 13:05:00,28.18,28.18,28.16,28.17,158200.0,17.7816,17.7816,17.769,17.7753,158200.0
2010-08-02 13:10:00,28.16,28.19,28.15,28.18,168400.0,17.769,17.7879,17.7627,17.7816,168400.0
2010-08-02 13:15:00,28.18,28.18,28.16,28.16,107600.0,17.7816,17.7816,17.769,17.769,107600.0
2010-08-02 13:20:00,28.16,28.17,28.14,28.14,172400.0,17.769,17.7753,17.7563,17.7563,172400.0
2010-08-02 13:25:00,28.14,28.15,28.12,28.14,223400.0,17.7563,17.7627,17.7437,17.7563,223400.0
2010-08-02 13:30:00,28.15,28.15,28.13,28.13,256600.0,17.7627,17.7627,17.75,17.75,256600.0
2010-08-02 13:35:00,28.13,28.13,28.11,28.13,248800.0,17.75,17.75,17.7374,17.75,248800.0
2010-08-02 13:40:00,28.12,28.14,28.12,28.12,176800.0,17.7437,17.7563,17.7437,17.7437,176800.0
2010-08-02 13:45:00,28.12,28.15,28.11,28.15,114600.0,17.7437,17.7627,17.7374,17.7627,114600.0
2010-08-02 13:50:00,28.15,28.17,28.15,28.16,120600.0,17.7627,17.7753,17.7627,17.769,120600.0
2010-08-02 13:55:00,28.15,28.18,28.15,28.16,175200.0,17.7627,17.7816,17.7627,17.769,175200.0
2010-08-02 14:00:00,28.16,28.2,28.15,28.17,573400.0,17.769,17.7942,17.7627,17.7753,573400.0
2010-08-02 14:05:00,28.17,28.18,28.16,28.17,218000.0,17.7753,17.7816,17.769,17.7753,218000.0
2010-08-02 14:10:00,28.18,28.2,28.17,28.2,243000.0,17.7816,17.7942,17.7753,17.7942,243000.0
2010-08-02 14:15:00,28.2,28.22,28.18,28.18,215000.0,17.7942,17.8068,17.7816,17.7816,215000.0
2010-08-02 14:20:00,28.18,28.19,28.15,28.19,149400.0,17.7816,17.7879,17.7627,17.7879,149400.0
2010-08-02 14:25:00,28.18,28.2,28.17,28.18,135400.0,17.7816,17.7942,17.7753,17.7816,135400.0
2010-08-02 14:30:00,28.18,28.23,28.18,28.23,205800.0,17.7816,17.8131,17.7816,17.8131,205800.0
2010-08-02 14:35:00,28.23,28.25,28.22,28.24,250200.0,17.8131,17.8258,17.8068,17.8194,250200.0
2010-08-02 14:40:00,28.24,28.25,28.2,28.24,323600.0,17.8194,17.8258,17.7942,17.8194,323600.0
2010-08-02 14:45:00,28.24,28.24,28.22,28.22,170800.0,17.8194,17.8194,17.8068,17.8068,170800.0
2010-08-02 14:50:00,28.22,28.23,28.18,28.2,378600.0,17.8068,17.8131,17.7816,17.7942,378600.0
2010-08-02 14:55:00,28.19,28.22,28.18,28.21,200000.0,17.7879,17.8068,17.7816,17.8005,200000.0
2010-08-02 15:00:00,28.21,28.21,28.17,28.18,198400.0,17.8005,17.8005,17.7753,17.7816,198400.0
2010-08-02 15:05:00,28.17,28.18,28.16,28.18,215400.0,17.7753,17.7816,17.769,17.7816,215400.0
2010-08-02 15:10:00,28.18,28.19,28.17,28.18,312000.0,17.7816,17.7879,17.7753,17.7816,312000.0
2010-08-02 15:15:00,28.18,28.2,28.17,28.19,388000.0,17.7816,17.7942,17.7753,17.7879,388000.0
2010-08-02 15:20:00,28.19,28.21,28.18,28.21,204800.0,17.7879,17.8005,17.7816,17.8005,204800.0
2010-08-02 15:25:00,28.21,28.23,28.2,28.22,312400.0,17.8005,17.8131,17.7942,17.8068,312400.0
2010-08-02 15:30:00,28.22,28.23,28.2,28.22,283000.0,17.8068,17.8131,17.7942,17.8068,283000.0
2010-08-02 15:35:00,28.22,28.24,28.21,28.21,406200.0,17.8068,17.8194,17.8005,17.8005,406200.0
2010-08-02 15:40:00,28.21,28.24,28.2,28.23,471600.0,17.8005,17.8194,17.7942,17.8131,471600.0
2010-08-02 15:45:00,28.23,28.24,28.22,28.22,796000.0,17.8131,17.8194,17.8068,17.8068,796000.0
2010-08-02 15:50:00,28.22,28.24,28.22,28.23,979200.0,17.8068,17.8194,17.8068,17.8131,979200.0
2010-08-02 15:55:00,28.23,28.24,28.19,28.21,1184200.0,17.8131,17.8194,17.7879,17.8005,1184200.0
2010-08-03 09:30:00,28.18,28.2,28.1,28.15,447600.0,17.7816,17.7942,17.7311,17.7627,447600.0
2010-08-03 09:35:00,28.15,28.18,28.12,28.16,225600.0,17.7627,17.7816,17.7437,17.769,225600.0
2010-08-03 09:40:00,28.16,28.18,28.15,28.17,161400.0,17.769,17.7816,17.7627,17.7753,161400.0
2010-08-03 09:45:00,28.18,28.21,28.15,28.2,267600.0,17.7816,17.8005,17.7627,17.7942,267600.0
2010-08-03 09:50:00,28.2,28.21,28.16,28.18,258600.0,17.7942,17.8005,17.769,17.7816,258600.0
2010-08-03 09:55:00,28.17,28.17,28.09,28.09,531400.0,17.7753,17.7753,17.7248,17.7248,531400.0
2010-08-03 10:00:00,28.09,28.1,28.03,28.04,397600.0,17.7248,17.7311,17.6869,17.6932,397600.0
2010-08-03 10:05:00,28.04,28.1,28.03,28.09,110000.0,17.6932,17.7311,17.6869,17.7248,110000.0
2010-08-03 10:10:00,28.09,28.11,28.07,28.08,161400.0,17.7248,17.7374,17.7122,17.7185,161400.0
2010-08-03 10:15:00,28.08,28.12,28.08,28.11,125000.0,17.7185,17.7437,17.7185,17.7374,125000.0
2010-08-03 10:20:00,28.12,28.15,28.11,28.14,252600.0,17.7437,17.7627,17.7374,17.7563,252600.0
2010-08-03 10:25:00,28.14,28.2,28.13,28.2,218000.0,17.7563,17.7942,17.75,17.7942,218000.0
2010-08-03 10:30:00,28.2,28.21,28.18,28.18,478800.0,17.7942,17.8005,17.7816,17.7816,478800.0
2010-08-03 10:35:00,28.18,28.2,28.17,28.17,175200.0,17.7816,17.7942,17.7753,17.7753,175200.0
2010-08-03 10:40:00,28.17,28.2,28.17,28.19,115600.0,17.7753,17.7942,17.7753,17.7879,115600.0
2010-08-03 10:45:00,28.18,28.21,28.18,28.19,154400.0,17.7816,17.8005,17.7816,17.7879,154400.0
2010-08-03 10:50:00,28.19,28.2,28.17,28.17,133000.0,17.7879,17.7942,17.7753,17.7753,133000.0
2010-08-03 10:55:00,28.18,28.18,28.17,28.18,57600.0,17.7816,17.7816,17.7753,17.7816,57600.0
2010-08-03 11:00:00,28.18,28.18,28.16,28.18,145400.0,17.7816,17.7816,17.769,17.7816,145400.0
2010-08-03 11:05:00,28.18,28.18,28.17,28.18,90200.0,17.7816,17.7816,17.7753,17.7816,90200.0
2010-08-03 11:10:00,28.18,28.2,28.17,28.2,89400.0,17.7816,17.7942,17.7753,17.7942,89400.0
2010-08-03 11:15:00,28.2,28.23,28.19,28.19,203600.0,17.7942,17.8131,17.7879,17.7879,203600.0
2010-08-03 11:20:00,28.2,28.24,28.18,28.22,214600.0,17.7942,17.8194,17.7816,17.8068,214600.0
2010-08-03 11:25:00,28.22,28.22,28.18,28.18,132200.0,17.8068,17.8068,17.7816,17.7816,132200.0
2010-08-03 11:30:00,28.19,28.22,28.18,28.22,108200.0,17.7879,17.8068,17.7816,17.8068,108200.0
2010-08-03 11:35:00,28.22,28.24,28.22,28.24,215600.0,17.8068,17.8194,17.8068,17.8194,215600.0
2010-08-03 11:40:00,28.24,28.25,28.23,28.24,168600.0,17.8194,17.8258,17.8131,17.8194,168600.0
2010-08-03 11:45:00,28.24,28.25,28.22,28.23,92800.0,17.8194,17.8258,17.8068,17.8131,92800.0
2010-08-03 11:50:00,28.23,28.24,28.22,28.23,84200.0,17.8131,17.8194,17.8068,17.8131,84200.0
2010-08-03 11:55:00,28.23,28.24,28.21,28.23,99200.0,17.8131,17.8194,17.8005,17.8131,99200.0
2010-08-03 12:00:00,28.23,28.25,28.23,28.23,206600.0,17.8131,17.8258,17.8131,17.8131,206600.0
2010-08-03 12:05:00,28.23,28.24,28.22,28.23,288800.0,17.8131,17.8194,17.8068,17.8131,288800.0
2010-08-03 12:10:00,28.23,28.24,28.22,28.24,171200.0,17.8131,17.8194,17.8068,17.8194,171200.0
2010-08-03 12:15:00,28.24,28.25,28.22,28.23,170200.0,17.8194,17.8258,17.8068,17.8131,170200.0
2010-08-03 12:20:00,28.23,28.23,28.22,28.23,74600.0,17.8131,17.8131,17.8068,17.8131,74600.0
2010-08-03 12:25:00,28.23,28.24,28.21,28.21,239200.0,17.8131,17.8194,17.8005,17.8005,239200.0
2010-08-03 12:30:00,28.21,28.24,28.2,28.21,243000.0,17.8005,17.8194,17.7942,17.8005,243000.0
2010-08-03 12:35:00,28.21,28.21,28.18,28.19,77800.0,17.8005,17.8005,17.7816,17.7879,77800.0
2010-08-03 12:40:00,28.18,28.21,28.18,28.2,171400.0,17.7816,17.8005,17.7816,17.7942,171400.0
2010-08-03 12:45:00,28.2,28.21,28.2,28.21,135800.0,17.7942,17.8005,17.7942,17.8005,135800.0
2010-08-03 12:50:00,28.21,28.22,28.2,28.22,83400.0,17.8005,17.8068,17.7942,17.8068,83400.0
2010-08-03 12:55:00,28.21,28.23,28.2,28.23,124400.0,17.8005,17.8131,17.7942,17.8131,124400.0
2010-08-03 13:00:00,28.23,28.24,28.18,28.18,133400.0,17.8131,17.8194,17.7816,17.7816,133400.0
2010-08-03 13:05:00,28.18,28.21,28.17,28.18,99800.0,17.7816,17.8005,17.7753,17.7816,99800.0
2010-08-03 13:10:00,28.18,28.22,28.17,28.22,83200.0,17.7816,17.8068,17.7753,17.8068,83200.0
2010-08-03 13:15:00,28.22,28.22,28.2,28.22,71800.0,17.8068,17.8068,17.7942,17.8068,71800.0
2010-08-03 13:20:00,28.22,28.24,28.2,28.23,102200.0,17.8068,17.8194,17.7942,17.8131,102200.0
2010-08-03 13:25:00,28.23,28.25,28.23,28.24,124800.0,17.8131,17.8258,17.8131,17.8194,124800.0
2010-08-03 13:30:00,28.24,28.25,28.24,28.25,107000.0,17.8194,17.8258,17.8194,17.8258,107000.0
2010-08-03 13:35:00,28.25,28.25,28.24,28.25,102800.0,17.8258,17.8258,17.8194,17.8258,102800.0
2010-08-03 13:40:00,28.25,28.25,28.24,28.25,121800.0,17.8258,17.8258,17.8194,17.8258,121800.0
2010-08-03 13:45:00,28.25,28.25,28.24,28.25,62400.0,17.8258,17.8258,17.8194,17.8258,62400.0
2010-08-03 13:50:00,28.25,28.25,28.24,28.25,235200.0,17.8258,17.8258,17.8194,17.8258,235200.0
2010-08-03 13:55:00,28.25,28.27,28.22,28.23,387400.0,17.8258,17.8384,17.8068,17.8131,387400.0
2010-08-03 14:00:00,28.22,28.23,28.21,28.21,98600.0,17.8068,17.8131,17.8005,17.8005,98600.0
2010-08-03 14:05:00,28.22,28.22,28.2,28.21,93800.0,17.8068,17.8068,17.7942,17.8005,93800.0
2010-08-03 14:10:00,28.21,28.22,28.18,28.18,117600.0,17.8005,17.8068,17.7816,17.7816,117600.0
2010-08-03 14:15:00,28.19,28.22,28.18,28.21,93400.0,17.7879,17.8068,17.7816,17.8005,93400.0
2010-08-03 14:20:00,28.21,28.21,28.18,28.2,112600.0,17.8005,17.8005,17.7816,17.7942,112600.0
2010-08-03 14:25:00,28.2,28.22,28.18,28.21,127800.0,17.7942,17.8068,17.7816,17.8005,127800.0
2010-08-03 14:30:00,28.21,28.22,28.19,28.22,93000.0,17.8005,17.8068,17.7879,17.8068,93000.0
2010-08-03 14:35:00,28.21,28.21,28.18,28.21,183800.0,17.8005,17.8005,17.7816,17.8005,183800.0
2010-08-03 14:40:00,28.2,28.21,28.18,28.19,110800.0,17.7942,17.8005,17.7816,17.7879,110800.0
2010-08-03 14:45:00,28.18,28.2,28.18,28.19,96800.0,17.7816,17.7942,17.7816,17.7879,96800.0
2010-08-03 14:50:00,28.18,28.2,28.17,28.2,128200.0,17.7816,17.7942,17.7753,17.7942,128200.0
2010-08-03 14:55:00,28.2,28.22,28.18,28.21,159400.0,17.7942,17.8068,17.7816,17.8005,159400.0
2010-08-03 15:00:00,28.21,28.23,28.18,28.19,154200.0,17.8005,17.8131,17.7816,17.7879,154200.0
2010-08-03 15:05:00,28.19,28.2,28.18,28.18,130000.0,17.7879,17.7942,17.7816,17.7816,130000.0
2010-08-03 15:10:00,28.18,28.2,28.18,28.18,108600.0,17.7816,17.7942,17.7816,17.7816,108600.0
2010-08-03 15:15:00,28.18,28.2,28.18,28.18,146200.0,17.7816,17.7942,17.7816,17.7816,146200.0
2010-08-03 15:20:00,28.18,28.19,28.17,28.18,293000.0,17.7816,17.7879,17.7753,17.7816,293000.0
2010-08-03 15:25:00,28.18,28.2,28.16,28.19,131400.0,17.7816,17.7942,17.769,17.7879,131400.0
2010-08-03 15:30:00,28.19,28.2,28.18,28.18,235600.0,17.7879,17.7942,17.7816,17.7816,235600.0
2010-08-03 15:35:00,28.18,28.18,28.16,28.18,190200.0,17.7816,17.7816,17.769,17.7816,190200.0
2010-08-03 15:40:00,28.18,28.19,28.16,28.16,238600.0,17.7816,17.7879,17.769,17.769,238600.0
2010-08-03 15:45:00,28.16,28.2,28.14,28.17,557800.0,17.769,17.7942,17.7563,17.7753,557800.0
2010-08-03 15:50:00,28.17,28.2,28.17,28.18,413400.0,17.7753,17.7942,17.7753,17.7816,413400.0
2010-08-03 15:55:00,28.18,28.2,28.18,28.2,655000.0,17.7816,17.7942,17.7816,17.7942,655000.0
2010-08-04 09:30:00,28.26,28.26,28.11,28.17,459800.0,17.8321,17.8321,17.7374,17.7753,459800.0
2010-08-04 09:35:00,28.17,28.3,28.15,28.29,215800.0,17.7753,17.8573,17.7627,17.851,215800.0
2010-08-04 09:40:00,28.29,28.31,28.25,28.3,161200.0,17.851,17.8636,17.8258,17.8573,161200.0
2010-08-04 09:45:00,28.3,28.32,28.26,28.29,176400.0,17.8573,17.8699,17.8321,17.851,176400.0
2010-08-04 09:50:00,28.29,28.29,28.24,28.24,112200.0,17.851,17.851,17.8194,17.8194,112200.0
2010-08-04 09:55:00,28.24,28.3,28.23,28.3,184200.0,17.8194,17.8573,17.8131,17.8573,184200.0
2010-08-04 10:00:00,28.3,28.35,28.3,28.32,321600.0,17.8573,17.8889,17.8573,17.8699,321600.0
2010-08-04 10:05:00,28.32,28.33,28.3,28.31,140400.0,17.8699,17.8762,17.8573,17.8636,140400.0
2010-08-04 10:10:00,28.31,28.32,28.29,28.3,120800.0,17.8636,17.8699,17.851,17.8573,120800.0
2010-08-04 10:15:00,28.3,28.31,28.25,28.25,170200.0,17.8573,17.8636,17.8258,17.8258,170200.0
2010-08-04 10:20:00,28.26,28.27,28.23,28.25,145600.0,17.8321,17.8384,17.8131,17.8258,145600.0
2010-08-04 10:25:00,28.25,28.25,28.22,28.25,179200.0,17.8258,17.8258,17.8068,17.8258,179200.0
2010-08-04 10:30:00,28.25,28.3,28.23,28.25,173200.0,17.8258,17.8573,17.8131,17.8258,173200.0
2010-08-04 10:35:00,28.25,28.26,28.19,28.24,224000.0,17.8258,17.8321,17.7879,17.8194,224000.0
2010-08-04 10:40:00,28.24,28.25,28.23,28.25,116400.0,17.8194,17.8258,17.8131,17.8258,116400.0
2010-08-04 10:45:00,28.25,28.25,28.2,28.2,159400.0,17.8258,17.8258,17.7942,17.7942,159400.0
2010-08-04 10:50:00,28.2,28.22,28.18,28.2,153800.0,17.7942,17.8068,17.7816,17.7942,153800.0
2010-08-04 10:55:00,28.2,28.2,28.15,28.16,276600.0,17.7942,17.7942,17.7627,17.769,276600.0
2010-08-04 11:00:00,28.16,28.18,28.14,28.16,209000.0,17.769,17.7816,17.7563,17.769,209000.0
2010-08-04 11:05:00,28.16,28.19,28.16,28.17,176800.0,17.769,17.7879,17.769,17.7753,176800.0
2010-08-04 11:10:00,28.16,28.18,28.15,28.17,90000.0,17.769,17.7816,17.7627,17.7753,90000.0
2010-08-04 11:15:00,28.17,28.19,28.15,28.18,155800.0,17.7753,17.7879,17.7627,17.7816,155800.0
2010-08-04 11:20:00,28.18,28.23,28.18,28.21,101200.0,17.7816,17.8131,17.7816,17.8005,101200.0
2010-08-04 11:25:00,28.21,28.21,28.18,28.19,62200.0,17.8005,17.8005,17.7816,17.7879,62200.0
2010-08-04 11:30:00,28.19,28.2,28.17,28.18,75400.0,17.7879,17.7942,17.7753,17.7816,75400.0
2010-08-04 11:35:00,28.19,28.2,28.18,28.18,69200.0,17.7879,17.7942,17.7816,17.7816,69200.0
2010-08-04 11:40:00,28.18,28.18,28.17,28.17,184600.0,17.7816,17.7816,17.7753,17.7753,184600.0
2010-08-04 11:45:00,28.17,28.18,28.16,28.18,56800.0,17.7753,17.7816,17.769,17.7816,56800.0
2010-08-04 11:50:00,28.18,28.22,28.18,28.2,166600.0,17.7816,17.8068,17.7816,17.7942,166600.0
2010-08-04 11:55:00,28.2,28.2,28.18,28.18,37800.0,17.7942,17.7942,17.7816,17.7816,37800.0
2010-08-04 12:00:00,28.18,28.2,28.18,28.18,43000.0,17.7816,17.7942,17.7816,17.7816,43000.0
2010-08-04 12:05:00,28.19,28.19,28.16,28.17,73600.0,17.7879,17.7879,17.769,17.7753,73600.0
2010-08-04 12:10:00,28.17,28.18,28.17,28.17,84200.0,17.7753,17.7816,17.7753,17.7753,84200.0
2010-08-04 12:15:00,28.17,28.2,28.17,28.2,67600.0,17.7753,17.7942,17.7753,17.7942,67600.0
2010-08-04 12:20:00,28.2,28.23,28.19,28.22,160000.0,17.7942,17.8131,17.7879,17.8068,160000.0
2010-08-04 12:25:00,28.22,28.23,28.21,28.21,78400.0,17.8068,17.8131,17.8005,17.8005,78400.0
2010-08-04 12:30:00,28.21,28.24,28.21,28.24,92400.0,17.8005,17.8194,17.8005,17.8194,92400.0
2010-08-04 12:35:00,28.24,28.24,28.22,28.23,105800.0,17.8194,17.8194,17.8068,17.8131,105800.0
2010-08-04 12:40:00,28.22,28.23,28.21,28.23,149600.0,17.8068,17.8131,17.8005,17.8131,149600.0
2010-08-04 12:45:00,28.23,28.25,28.22,28.22,66000.0,17.8131,17.8258,17.8068,17.8068,66000.0
2010-08-04 12:50:00,28.22,28.23,28.21,28.22,108400.0,17.8068,17.8131,17.8005,17.8068,108400.0
2010-08-04 12:55:00,28.22,28.24,28.22,28.22,41600.0,17.8068,17.8194,17.8068,17.8068,41600.0
2010-08-04 13:00:00,28.22,28.24,28.22,28.23,40800.0,17.8068,17.8194,17.8068,17.8131,40800.0
2010-08-04 13:05:00,28.23,28.24,28.21,28.21,105600.0,17.8131,17.8194,17.8005,17.8005,105600.0
2010-08-04 13:10:00,28.21,28.22,28.19,28.21,87000.0,17.8005,17.8068,17.7879,17.8005,87000.0
2010-08-04 13:15:00,28.21,28.22,28.2,28.2,48400.0,17.8005,17.8068,17.7942,17.7942,48400.0
2010-08-04 13:20:00,28.2,28.2,28.17,28.17,66200.0,17.7942,17.7942,17.7753,17.7753,66200.0
2010-08-04 13:25:00,28.17,28.2,28.17,28.2,39800.0,17.7753,17.7942,17.7753,17.7942,39800.0
2010-08-04 13:30:00,28.2,28.2,28.18,28.2,56400.0,17.7942,17.7942,17.7816,17.7942,56400.0
2010-08-04 13:35:00,28.2,28.21,28.18,28.2,112000.0,17.7942,17.8005,17.7816,17.7942,112000.0
2010-08-04 13:40:00,28.19,28.21,28.19,28.21,73200.0,17.7879,17.8005,17.7879,17.8005,73200.0
2010-08-04 13:45:00,28.21,28.21,28.19,28.21,46000.0,17.8005,17.8005,17.7879,17.8005,46000.0
2010-08-04 13:50:00,28.21,28.22,28.2,28.2,60000.0,17.8005,17.8068,17.7942,17.7942,60000.0
2010-08-04 13:55:00,28.2,28.21,28.18,28.2,81800.0,17.7942,17.8005,17.7816,17.7942,81800.0
2010-08-04 14:00:00,28.21,28.25,28.2,28.25,232600.0,17.8005,17.8258,17.7942,17.8258,232600.0
2010-08-04 14:05:00,28.25,28.25,28.23,28.23,60600.0,17.8258,17.8258,17.8131,17.8131,60600.0
2010-08-04 14:10:00,28.24,28.25,28.24,28.24,63800.0,17.8194,17.8258,17.8194,17.8194,63800.0
2010-08-04 14:15:00,28.24,28.25,28.23,28.23,65400.0,17.8194,17.8258,17.8131,17.8131,65400.0
2010-08-04 14:20:00,28.24,28.24,28.23,28.24,59600.0,17.8194,17.8194,17.8131,17.8194,59600.0
2010-08-04 14:25:00,28.24,28.25,28.23,28.24,61200.0,17.8194,17.8258,17.8131,17.8194,61200.0
2010-08-04 14:30:00,28.25,28.27,28.24,28.25,112200.0,17.8258,17.8384,17.8194,17.8258,112200.0
2010-08-04 14:35:00,28.25,28.27,28.24,28.25,99600.0,17.8258,17.8384,17.8194,17.8258,99600.0
2010-08-04 14:40:00,28.24,28.28,28.24,28.28,122000.0,17.8194,17.8447,17.8194,17.8447,122000.0
2010-08-04 14:45:00,28.28,28.28,28.26,28.27,136800.0,17.8447,17.8447,17.8321,17.8384,136800.0
2010-08-04 14:50:00,28.28,28.28,28.25,28.28,85800.0,17.8447,17.8447,17.8258,17.8447,85800.0
2010-08-04 14:55:00,28.27,28.28,28.26,28.26,117200.0,17.8384,17.8447,17.8321,17.8321,117200.0
2010-08-04 15:00:00,28.26,28.29,28.25,28.29,113000.0,17.8321,17.851,17.8258,17.851,113000.0
2010-08-04 15:05:00,28.29,28.29,28.27,28.27,149000.0,17.851,17.851,17.8384,17.8384,149000.0
2010-08-04 15:10:00,28.27,28.29,28.26,28.29,88600.0,17.8384,17.851,17.8321,17.851,88600.0
2010-08-04 15:15:00,28.29,28.31,28.27,28.3,282600.0,17.851,17.8636,17.8384,17.8573,282600.0
2010-08-04 15:20:00,28.3,28.32,28.3,28.3,170000.0,17.8573,17.8699,17.8573,17.8573,170000.0
2010-08-04 15:25:00,28.3,28.33,28.3,28.32,134400.0,17.8573,17.8762,17.8573,17.8699,134400.0
2010-08-04 15:30:00,28.32,28.33,28.31,28.32,165000.0,17.8699,17.8762,17.8636,17.8699,165000.0
2010-08-04 15:35:00,28.31,28.32,28.3,28.3,202400.0,17.8636,17.8699,17.8573,17.8573,202400.0
2010-08-04 15:40:00,28.3,28.32,28.29,28.32,268600.0,17.8573,17.8699,17.851,17.8699,268600.0
2010-08-04 15:45:00,28.32,28.33,28.3,28.32,349600.0,17.8699,17.8762,17.8573,17.8699,349600.0
2010-08-04 15:50:00,28.33,28.33,28.27,28.28,350200.0,17.8762,17.8762,17.8384,17.8447,350200.0
2010-08-04 15:55:00,28.28,28.32,28.27,28.29,649000.0,17.8447,17.8699,17.8384,17.851,649000.0
2010-08-05 09:30:00,28.21,28.21,28.09,28.11,346000.0,17.8005,17.8005,17.7248,17.7374,346000.0
2010-08-05 09:35:00,28.12,28.14,28.06,28.11,188000.0,17.7437,17.7563,17.7059,17.7374,188000.0
2010-08-05 09:40:00,28.11,28.14,28.06,28.08,213000.0,17.7374,17.7563,17.7059,17.7185,213000.0
2010-08-05 09:45:00,28.08,28.16,28.08,28.15,168200.0,17.7185,17.769,17.7185,17.7627,168200.0
2010-08-05 09:50:00,28.15,28.15,28.09,28.09,165200.0,17.7627,17.7627,17.7248,17.7248,165200.0
2010-08-05 09:55:00,28.1,28.14,28.1,28.1,377600.0,17.7311,17.7563,17.7311,17.7311,377600.0
2010-08-05 10:00:00,28.1,28.11,28.07,28.11,197600.0,17.7311,17.7374,17.7122,17.7374,197600.0
2010-08-05 10:05:00,28.11,28.11,28.07,28.07,133000.0,17.7374,17.7374,17.7122,17.7122,133000.0
2010-08-05 10:10:00,28.08,28.11,28.06,28.11,154200.0,17.7185,17.7374,17.7059,17.7374,154200.0
2010-08-05 10:15:00,28.11,28.12,28.09,28.09,153400.0,17.7374,17.7437,17.7248,17.7248,153400.0
2010-08-05 10:20:00,28.09,28.09,28.05,28.06,272800.0,17.7248,17.7248,17.6996,17.7059,272800.0
2010-08-05 10:25:00,28.06,28.11,28.06,28.07,214000.0,17.7059,17.7374,17.7059,17.7122,214000.0
2010-08-05 10:30:00,28.06,28.06,28.0,28.02,186400.0,17.7059,17.7059,17.668,17.6806,186400.0
2010-08-05 10:35:00,28.02,28.02,27.99,28.0,227200.0,17.6806,17.6806,17.6617,17.668,227200.0
2010-08-05 10:40:00,28.0,28.02,27.97,27.97,189600.0,17.668,17.6806,17.6491,17.6491,189600.0
2010-08-05 10:45:00,27.98,27.98,27.93,27.94,312800.0,17.6554,17.6554,17.6238,17.6301,312800.0
2010-08-05 10:50:00,27.94,27.95,27.92,27.93,157800.0,17.6301,17.6365,17.6175,17.6238,157800.0
2010-08-05 10:55:00,27.93,27.94,27.9,27.93,127600.0,17.6238,17.6301,17.6049,17.6238,127600.0
2010-08-05 11:00:00,27.93,27.97,27.91,27.96,140000.0,17.6238,17.6491,17.6112,17.6428,140000.0
2010-08-05 11:05:00,27.96,27.96,27.93,27.95,144200.0,17.6428,17.6428,17.6238,17.6365,144200.0
2010-08-05 11:10:00,27.95,27.95,27.91,27.93,131400.0,17.6365,17.6365,17.6112,17.6238,131400.0
2010-08-05 11:15:00,27.93,27.95,27.92,27.93,488000.0,17.6238,17.6365,17.6175,17.6238,488000.0
2010-08-05 11:20:00,27.93,27.96,27.93,27.95,73800.0,17.6238,17.6428,17.6238,17.6365,73800.0
2010-08-05 11:25:00,27.95,27.96,27.92,27.95,178200.0,17.6365,17.6428,17.6175,17.6365,178200.0
2010-08-05 11:30:00,27.95,27.97,27.94,27.94,188000.0,17.6365,17.6491,17.6301,17.6301,188000.0
2010-08-05 11:35:00,27.94,27.94,27.92,27.93,108000.0,17.6301,17.6301,17.6175,17.6238,108000.0
2010-08-05 11:40:00,27.93,27.95,27.93,27.95,156200.0,17.6238,17.6365,17.6238,17.6365,156200.0
2010-08-05 11:45:00,27.95,27.97,27.93,27.94,132800.0,17.6365,17.6491,17.6238,17.6301,132800.0
2010-08-05 11:50:00,27.94,27.95,27.93,27.94,128400.0,17.6301,17.6365,17.6238,17.6301,128400.0
2010-08-05 11:55:00,27.95,27.95,27.91,27.93,180600.0,17.6365,17.6365,17.6112,17.6238,180600.0
2010-08-05 12:00:00,27.93,27.94,27.92,27.93,258400.0,17.6238,17.6301,17.6175,17.6238,258400.0
2010-08-05 12:05:00,27.93,27.95,27.92,27.93,379800.0,17.6238,17.6365,17.6175,17.6238,379800.0
2010-08-05 12:10:00,27.93,27.97,27.93,27.95,190600.0,17.6238,17.6491,17.6238,17.6365,190600.0
2010-08-05 12:15:00,27.95,27.99,27.95,27.97,123000.0,17.6365,17.6617,17.6365,17.6491,123000.0
2010-08-05 12:20:00,27.97,27.97,27.96,27.97,49200.0,17.6491,17.6491,17.6428,17.6491,49200.0
2010-08-05 12:25:00,27.97,27.99,27.97,27.98,39600.0,17.6491,17.6617,17.6491,17.6554,39600.0
2010-08-05 12:30:00,27.98,27.99,27.96,27.98,250000.0,17.6554,17.6617,17.6428,17.6554,250000.0
2010-08-05 12:35:00,27.98,28.01,27.98,28.01,68000.0,17.6554,17.6743,17.6554,17.6743,68000.0
2010-08-05 12:40:00,28.01,28.02,28.0,28.0,58800.0,17.6743,17.6806,17.668,17.668,58800.0
2010-08-05 12:45:00,28.0,28.02,28.0,28.0,57000.0,17.668,17.6806,17.668,17.668,57000.0
2010-08-05 12:50:00,28.0,28.01,27.99,27.99,60600.0,17.668,17.6743,17.6617,17.6617,60600.0
2010-08-05 12:55:00,27.99,28.0,27.98,27.98,97000.0,17.6617,17.668,17.6554,17.6554,97000.0
2010-08-05 13:00:00,27.99,27.99,27.96,27.96,49000.0,17.6617,17.6617,17.6428,17.6428,49000.0
2010-08-05 13:05:00,27.96,27.99,27.95,27.99,135600.0,17.6428,17.6617,17.6365,17.6617,135600.0
2010-08-05 13:10:00,27.99,27.99,27.96,27.96,128800.0,17.6617,17.6617,17.6428,17.6428,128800.0
2010-08-05 13:15:00,27.96,27.98,27.96,27.98,110200.0,17.6428,17.6554,17.6428,17.6554,110200.0
2010-08-05 13:20:00,27.98,27.99,27.97,27.99,82400.0,17.6554,17.6617,17.6491,17.6617,82400.0
2010-08-05 13:25:00,27.98,28.0,27.98,27.99,30200.0,17.6554,17.668,17.6554,17.6617,30200.0
2010-08-05 13:30:00,27.98,28.0,27.98,27.99,105000.0,17.6554,17.668,17.6554,17.6617,105000.0
2010-08-05 13:35:00,27.99,28.0,27.97,27.98,90800.0,17.6617,17.668,17.6491,17.6554,90800.0
2010-08-05 13:40:00,27.98,28.0,27.98,27.99,67200.0,17.6554,17.668,17.6554,17.6617,67200.0
2010-08-05 13:45:00,27.99,28.01,27.99,27.99,53200.0,17.6617,17.6743,17.6617,17.6617,53200.0
2010-08-05 13:50:00,27.99,27.99,27.96,27.97,124800.0,17.6617,17.6617,17.6428,17.6491,124800.0
2010-08-05 13:55:00,27.97,28.0,27.97,27.98,93200.0,17.6491,17.668,17.6491,17.6554,93200.0
2010-08-05 14:00:00,27.98,27.99,27.97,27.98,102400.0,17.6554,17.6617,17.6491,17.6554,102400.0
2010-08-05 14:05:00,27.98,27.99,27.97,27.98,113600.0,17.6554,17.6617,17.6491,17.6554,113600.0
2010-08-05 14:10:00,27.98,27.98,27.97,27.98,59000.0,17.6554,17.6554,17.6491,17.6554,59000.0
2010-08-05 14:15:00,27.98,28.0,27.98,28.0,76600.0,17.6554,17.668,17.6554,17.668,76600.0
2010-08-05 14:20:00,28.0,28.03,28.0,28.02,79200.0,17.668,17.6869,17.668,17.6806,79200.0
2010-08-05 14:25:00,28.02,28.05,28.02,28.03,88200.0,17.6806,17.6996,17.6806,17.6869,88200.0
2010-08-05 14:30:00,28.03,28.04,28.03,28.04,56600.0,17.6869,17.6932,17.6869,17.6932,56600.0
2010-08-05 14:35:00,28.04,28.05,28.03,28.03,83600.0,17.6932,17.6996,17.6869,17.6869,83600.0
2010-08-05 14:40:00,28.03,28.04,28.02,28.03,79400.0,17.6869,17.6932,17.6806,17.6869,79400.0
2010-08-05 14:45:00,28.03,28.05,28.03,28.03,77200.0,17.6869,17.6996,17.6869,17.6869,77200.0
2010-08-05 14:50:00,28.03,28.04,28.02,28.03,103400.0,17.6869,17.6932,17.6806,17.6869,103400.0
2010-08-05 14:55:00,28.03,28.05,28.02,28.04,109000.0,17.6869,17.6996,17.6806,17.6932,109000.0
2010-08-05 15:00:00,28.05,28.08,28.04,28.08,120800.0,17.6996,17.7185,17.6932,17.7185,120800.0
2010-08-05 15:05:00,28.07,28.07,28.04,28.05,117000.0,17.7122,17.7122,17.6932,17.6996,117000.0
2010-08-05 15:10:00,28.05,28.06,28.04,28.05,170800.0,17.6996,17.7059,17.6932,17.6996,170800.0
2010-08-05 15:15:00,28.05,28.07,28.04,28.07,196600.0,17.6996,17.7122,17.6932,17.7122,196600.0
2010-08-05 15:20:00,28.06,28.09,28.05,28.09,129800.0,17.7059,17.7248,17.6996,17.7248,129800.0
2010-08-05 15:25:00,28.09,28.1,28.08,28.1,236400.0,17.7248,17.7311,17.7185,17.7311,236400.0
2010-08-05 15:30:00,28.1,28.13,28.09,28.11,483000.0,17.7311,17.75,17.7248,17.7374,483000.0
2010-08-05 15:35:00,28.11,28.11,28.1,28.11,246800.0,17.7374,17.7374,17.7311,17.7374,246800.0
2010-08-05 15:40:00,28.11,28.13,28.11,28.13,372600.0,17.7374,17.75,17.7374,17.75,372600.0
2010-08-05 15:45:00,28.13,28.15,28.13,28.15,402800.0,17.75,17.7627,17.75,17.7627,402800.0
2010-08-05 15:50:00,28.15,28.16,28.13,28.16,666600.0,17.7627,17.769,17.75,17.769,666600.0
2010-08-05 15:55:00,28.16,28.18,28.13,28.18,1063800.0,17.769,17.7816,17.75,17.7816,1063800.0
2010-08-06 09:30:00,28.05,28.09,27.94,28.08,285200.0,17.6996,17.7248,17.6301,17.7185,285200.0
2010-08-06 09:35:00,28.08,28.14,28.0,28.08,659000.0,17.7185,17.7563,17.668,17.7185,659000.0
2010-08-06 09:40:00,28.08,28.18,28.08,28.18,382600.0,17.7185,17.7816,17.7185,17.7816,382600.0
2010-08-06 09:45:00,28.18,28.18,28.13,28.14,181400.0,17.7816,17.7816,17.75,17.7563,181400.0
2010-08-06 09:50:00,28.14,28.17,28.11,28.16,283000.0,17.7563,17.7753,17.7374,17.769,283000.0
2010-08-06 09:55:00,28.15,28.18,28.11,28.18,344600.0,17.7627,17.7816,17.7374,17.7816,344600.0
2010-08-06 10:00:00,28.18,28.2,28.12,28.16,193000.0,17.7816,17.7942,17.7437,17.769,193000.0
2010-08-06 10:05:00,28.16,28.17,28.14,28.15,143200.0,17.769,17.7753,17.7563,17.7627,143200.0
2010-08-06 10:10:00,28.15,28.15,28.11,28.11,158000.0,17.7627,17.7627,17.7374,17.7374,158000.0
2010-08-06 10:15:00,28.11,28.13,28.09,28.1,171200.0,17.7374,17.75,17.7248,17.7311,171200.0
2010-08-06 10:20:00,28.1,28.1,28.03,28.06,152800.0,17.7311,17.7311,17.6869,17.7059,152800.0
2010-08-06 10:25:00,28.06,28.09,28.05,28.08,228000.0,17.7059,17.7248,17.6996,17.7185,228000.0
2010-08-06 10:30:00,28.08,28.11,28.08,28.11,134800.0,17.7185,17.7374,17.7185,17.7374,134800.0
2010-08-06 10:35:00,28.11,28.11,28.04,28.05,140800.0,17.7374,17.7374,17.6932,17.6996,140800.0
2010-08-06 10:40:00,28.04,28.05,27.95,27.97,378800.0,17.6932,17.6996,17.6365,17.6491,378800.0
2010-08-06 10:45:00,27.97,27.97,27.89,27.91,317800.0,17.6491,17.6491,17.5986,17.6112,317800.0
2010-08-06 10:50:00,27.9,27.96,27.87,27.95,280600.0,17.6049,17.6428,17.586,17.6365,280600.0
2010-08-06 10:55:00,27.95,27.96,27.84,27.89,271800.0,17.6365,17.6428,17.567,17.5986,271800.0
2010-08-06 11:00:00,27.88,27.91,27.88,27.89,245800.0,17.5923,17.6112,17.5923,17.5986,245800.0
2010-08-06 11:05:00,27.89,27.89,27.83,27.86,326200.0,17.5986,17.5986,17.5607,17.5797,326200.0
2010-08-06 11:10:00,27.86,27.91,27.86,27.9,165800.0,17.5797,17.6112,17.5797,17.6049,165800.0
2010-08-06 11:15:00,27.9,27.93,27.9,27.92,139200.0,17.6049,17.6238,17.6049,17.6175,139200.0
2010-08-06 11:20:00,27.92,27.93,27.92,27.93,250400.0,17.6175,17.6238,17.6175,17.6238,250400.0
2010-08-06 11:25:00,27.93,27.93,27.91,27.93,105400.0,17.6238,17.6238,17.6112,17.6238,105400.0
2010-08-06 11:30:00,27.93,27.98,27.92,27.97,204400.0,17.6238,17.6554,17.6175,17.6491,204400.0
2010-08-06 11:35:00,27.97,28.01,27.97,28.01,189600.0,17.6491,17.6743,17.6491,17.6743,189600.0
2010-08-06 11:40:00,28.0,28.05,28.0,28.03,347000.0,17.668,17.6996,17.668,17.6869,347000.0
2010-08-06 11:45:00,28.03,28.05,28.02,28.04,251200.0,17.6869,17.6996,17.6806,17.6932,251200.0
2010-08-06 11:50:00,28.04,28.05,28.02,28.03,100800.0,17.6932,17.6996,17.6806,17.6869,100800.0
2010-08-06 11:55:00,28.03,28.04,28.0,28.02,121000.0,17.6869,17.6932,17.668,17.6806,121000.0
2010-08-06 12:00:00,28.01,28.03,28.0,28.03,106800.0,17.6743,17.6869,17.668,17.6869,106800.0
2010-08-06 12:05:00,28.03,28.04,27.99,28.0,94600.0,17.6869,17.6932,17.6617,17.668,94600.0
2010-08-06 12:10:00,28.0,28.01,27.99,28.0,78800.0,17.668,17.6743,17.6617,17.668,78800.0
2010-08-06 12:15:00,28.0,28.02,28.0,28.0,65600.0,17.668,17.6806,17.668,17.668,65600.0
2010-08-06 12:20:00,28.0,28.0,27.98,27.99,39400.0,17.668,17.668,17.6554,17.6617,39400.0
2010-08-06 12:25:00,27.99,27.99,27.95,27.96,47000.0,17.6617,17.6617,17.6365,17.6428,47000.0
2010-08-06 12:30:00,27.96,27.98,27.96,27.97,61600.0,17.6428,17.6554,17.6428,17.6491,61600.0
2010-08-06 12:35:00,27.97,28.0,27.97,28.0,42200.0,17.6491,17.668,17.6491,17.668,42200.0
2010-08-06 12:40:00,28.0,28.01,27.98,28.0,101200.0,17.668,17.6743,17.6554,17.668,101200.0
2010-08-06 12:45:00,28.0,28.01,27.97,27.97,60200.0,17.668,17.6743,17.6491,17.6491,60200.0
2010-08-06 12:50:00,27.98,28.0,27.97,28.0,45200.0,17.6554,17.668,17.6491,17.668,45200.0
2010-08-06 12:55:00,27.99,27.99,27.94,27.97,102200.0,17.6617,17.6617,17.6301,17.6491,102200.0
2010-08-06 13:00:00,27.97,27.99,27.96,27.97,162600.0,17.6491,17.6617,17.6428,17.6491,162600.0
2010-08-06 13:05:00,27.96,27.97,27.95,27.95,62600.0,17.6428,17.6491,17.6365,17.6365,62600.0
2010-08-06 13:10:00,27.94,27.96,27.93,27.95,56600.0,17.6301,17.6428,17.6238,17.6365,56600.0
2010-08-06 13:15:00,27.95,27.96,27.93,27.96,131200.0,17.6365,17.6428,17.6238,17.6428,131200.0
2010-08-06 13:20:00,27.96,27.97,27.94,27.95,66800.0,17.6428,17.6491,17.6301,17.6365,66800.0
2010-08-06 13:25:00,27.96,27.97,27.93,27.96,264800.0,17.6428,17.6491,17.6238,17.6428,264800.0
2010-08-06 13:30:00,27.96,27.97,27.95,27.96,62800.0,17.6428,17.6491,17.6365,17.6428,62800.0
2010-08-06 13:35:00,27.95,27.99,27.95,27.98,80800.0,17.6365,17.6617,17.6365,17.6554,80800.0
2010-08-06 13:40:00,27.98,28.0,27.98,28.0,58200.0,17.6554,17.668,17.6554,17.668,58200.0
2010-08-06 13:45:00,28.0,28.03,28.0,28.01,133400.0,17.668,17.6869,17.668,17.6743,133400.0
2010-08-06 13:50:00,28.0,28.02,28.0,28.0,55400.0,17.668,17.6806,17.668,17.668,55400.0
2010-08-06 13:55:00,28.0,28.03,28.0,28.03,64600.0,17.668,17.6869,17.668,17.6869,64600.0
2010-08-06 14:00:00,28.02,28.04,28.0,28.04,98000.0,17.6806,17.6932,17.668,17.6932,98000.0
2010-08-06 14:05:00,28.04,28.06,28.03,28.05,70600.0,17.6932,17.7059,17.6869,17.6996,70600.0
2010-08-06 14:10:00,28.05,28.07,28.04,28.06,74600.0,17.6996,17.7122,17.6932,17.7059,74600.0
2010-08-06 14:15:00,28.06,28.08,28.05,28.07,108800.0,17.7059,17.7185,17.6996,17.7122,108800.0
2010-08-06 14:20:00,28.07,28.07,28.05,28.07,146000.0,17.7122,17.7122,17.6996,17.7122,146000.0
2010-08-06 14:25:00,28.07,28.07,28.06,28.07,93400.0,17.7122,17.7122,17.7059,17.7122,93400.0
2010-08-06 14:30:00,28.07,28.08,28.06,28.07,126200.0,17.7122,17.7185,17.7059,17.7122,126200.0
2010-08-06 14:35:00,28.08,28.09,28.07,28.08,108800.0,17.7185,17.7248,17.7122,17.7185,108800.0
2010-08-06 14:40:00,28.08,28.09,28.08,28.09,47000.0,17.7185,17.7248,17.7185,17.7248,47000.0
2010-08-06 14:45:00,28.08,28.15,28.08,28.12,306200.0,17.7185,17.7627,17.7185,17.7437,306200.0
2010-08-06 14:50:00,28.12,28.19,28.11,28.17,369800.0,17.7437,17.7879,17.7374,17.7753,369800.0
2010-08-06 14:55:00,28.17,28.21,28.17,28.21,257600.0,17.7753,17.8005,17.7753,17.8005,257600.0
2010-08-06 15:00:00,28.21,28.24,28.19,28.2,245800.0,17.8005,17.8194,17.7879,17.7942,245800.0
2010-08-06 15:05:00,28.19,28.22,28.18,28.22,125600.0,17.7879,17.8068,17.7816,17.8068,125600.0
2010-08-06 15:10:00,28.22,28.24,28.18,28.19,430000.0,17.8068,17.8194,17.7816,17.7879,430000.0
2010-08-06 15:15:00,28.19,28.23,28.19,28.23,170200.0,17.7879,17.8131,17.7879,17.8131,170200.0
2010-08-06 15:20:00,28.22,28.25,28.22,28.23,281000.0,17.8068,17.8258,17.8068,17.8131,281000.0
2010-08-06 15:25:00,28.23,28.27,28.23,28.27,494400.0,17.8131,17.8384,17.8131,17.8384,494400.0
2010-08-06 15:30:00,28.26,28.26,28.24,28.25,295600.0,17.8321,17.8321,17.8194,17.8258,295600.0
2010-08-06 15:35:00,28.26,28.28,28.25,28.27,347800.0,17.8321,17.8447,17.8258,17.8384,347800.0
2010-08-06 15:40:00,28.28,28.3,28.27,28.29,387200.0,17.8447,17.8573,17.8384,17.851,387200.0
2010-08-06 15:45:00,28.29,28.3,28.27,28.3,579800.0,17.851,17.8573,17.8384,17.8573,579800.0
2010-08-06 15:50:00,28.3,28.35,28.3,28.34,955000.0,17.8573,17.8889,17.8573,17.8825,955000.0
2010-08-06 15:55:00,28.34,28.4,28.34,28.39,1325200.0,17.8825,17.9204,17.8825,17.9141,1325200.0
2010-08-09 09:30:00,28.18,28.44,28.18,28.44,503200.0,17.7816,17.9456,17.7816,17.9456,503200.0
2010-08-09 09:35:00,28.45,28.48,28.43,28.48,270400.0,17.952,17.9709,17.9393,17.9709,270400.0
2010-08-09 09:40:00,28.48,28.48,28.42,28.46,310400.0,17.9709,17.9709,17.933,17.9583,310400.0
2010-08-09 09:45:00,28.45,28.48,28.41,28.43,266000.0,17.952,17.9709,17.9267,17.9393,266000.0
2010-08-09 09:50:00,28.43,28.48,28.39,28.45,163200.0,17.9393,17.9709,17.9141,17.952,163200.0
2010-08-09 09:55:00,28.45,28.46,28.42,28.44,226400.0,17.952,17.9583,17.933,17.9456,226400.0
2010-08-09 10:00:00,28.44,28.48,28.44,28.45,158200.0,17.9456,17.9709,17.9456,17.952,158200.0
2010-08-09 10:05:00,28.45,28.48,28.45,28.48,130800.0,17.952,17.9709,17.952,17.9709,130800.0
2010-08-09 10:10:00,28.48,28.49,28.47,28.49,131200.0,17.9709,17.9772,17.9646,17.9772,131200.0
2010-08-09 10:15:00,28.48,28.49,28.48,28.49,214000.0,17.9709,17.9772,17.9709,17.9772,214000.0
2010-08-09 10:20:00,28.49,28.56,28.49,28.52,1329800.0,17.9772,18.0214,17.9772,17.9961,1329800.0
2010-08-09 10:25:00,28.52,28.54,28.5,28.51,211200.0,17.9961,18.0087,17.9835,17.9898,211200.0
2010-08-09 10:30:00,28.52,28.55,28.51,28.53,248400.0,17.9961,18.0151,17.9898,18.0024,248400.0
2010-08-09 10:35:00,28.54,28.58,28.52,28.58,214800.0,18.0087,18.034,17.9961,18.034,214800.0
2010-08-09 10:40:00,28.58,28.58,28.56,28.58,240000.0,18.034,18.034,18.0214,18.034,240000.0
2010-08-09 10:45:00,28.57,28.58,28.54,28.55,116800.0,18.0277,18.034,18.0087,18.0151,116800.0
2010-08-09 10:50:00,28.55,28.56,28.54,28.55,158400.0,18.0151,18.0214,18.0087,18.0151,158400.0
2010-08-09 10:55:00,28.55,28.58,28.54,28.58,356600.0,18.0151,18.034,18.0087,18.034,356600.0
2010-08-09 11:00:00,28.58,28.59,28.56,28.57,305000.0,18.034,18.0403,18.0214,18.0277,305000.0
2010-08-09 11:05:00,28.57,28.59,28.56,28.59,121800.0,18.0277,18.0403,18.0214,18.0403,121800.0
2010-08-09 11:10:00,28.59,28.6,28.58,28.6,189000.0,18.0403,18.0466,18.034,18.0466,189000.0
2010-08-09 11:15:00,28.6,28.6,28.58,28.59,147800.0,18.0466,18.0466,18.034,18.0403,147800.0
2010-08-09 11:20:00,28.59,28.59,28.56,28.57,112400.0,18.0403,18.0403,18.0214,18.0277,112400.0
2010-08-09 11:25:00,28.57,28.58,28.56,28.57,62800.0,18.0277,18.034,18.0214,18.0277,62800.0
2010-08-09 11:30:00,28.57,28.6,28.57,28.6,204800.0,18.0277,18.0466,18.0277,18.0466,204800.0
2010-08-09 11:35:00,28.6,28.63,28.59,28.63,287800.0,18.0466,18.0655,18.0403,18.0655,287800.0
2010-08-09 11:40:00,28.63,28.63,28.6,28.61,141800.0,18.0655,18.0655,18.0466,18.0529,141800.0
2010-08-09 11:45:00,28.61,28.61,28.6,28.61,144600.0,18.0529,18.0529,18.0466,18.0529,144600.0
2010-08-09 11:50:00,28.61,28.63,28.61,28.61,146800.0,18.0529,18.0655,18.0529,18.0529,146800.0
2010-08-09 11:55:00,28.61,28.61,28.59,28.6,169400.0,18.0529,18.0529,18.0403,18.0466,169400.0
2010-08-09 12:00:00,28.6,28.6,28.58,28.6,95000.0,18.0466,18.0466,18.034,18.0466,95000.0
2010-08-09 12:05:00,28.6,28.61,28.59,28.61,49600.0,18.0466,18.0529,18.0403,18.0529,49600.0
2010-08-09 12:10:00,28.61,28.65,28.6,28.65,215800.0,18.0529,18.0782,18.0466,18.0782,215800.0
2010-08-09 12:15:00,28.65,28.68,28.65,28.67,317800.0,18.0782,18.0971,18.0782,18.0908,317800.0
2010-08-09 12:20:00,28.67,28.7,28.66,28.69,198800.0,18.0908,18.1097,18.0845,18.1034,198800.0
2010-08-09 12:25:00,28.69,28.69,28.66,28.66,301200.0,18.1034,18.1034,18.0845,18.0845,301200.0
2010-08-09 12:30:00,28.66,28.67,28.64,28.65,182800.0,18.0845,18.0908,18.0718,18.0782,182800.0
2010-08-09 12:35:00,28.65,28.66,28.63,28.63,545600.0,18.0782,18.0845,18.0655,18.0655,545600.0
2010-08-09 12:40:00,28.63,28.64,28.61,28.61,285400.0,18.0655,18.0718,18.0529,18.0529,285400.0
2010-08-09 12:45:00,28.61,28.61,28.58,28.58,130600.0,18.0529,18.0529,18.034,18.034,130600.0
2010-08-09 12:50:00,28.58,28.59,28.57,28.57,103400.0,18.034,18.0403,18.0277,18.0277,103400.0
2010-08-09 12:55:00,28.57,28.58,28.54,28.55,88200.0,18.0277,18.034,18.0087,18.0151,88200.0
2010-08-09 13:00:00,28.55,28.55,28.53,28.54,122000.0,18.0151,18.0151,18.0024,18.0087,122000.0
2010-08-09 13:05:00,28.54,28.56,28.53,28.55,221600.0,18.0087,18.0214,18.0024,18.0151,221600.0
2010-08-09 13:10:00,28.55,28.56,28.53,28.53,60200.0,18.0151,18.0214,18.0024,18.0024,60200.0
2010-08-09 13:15:00,28.53,28.55,28.53,28.55,89200.0,18.0024,18.0151,18.0024,18.0151,89200.0
2010-08-09 13:20:00,28.55,28.56,28.53,28.54,138200.0,18.0151,18.0214,18.0024,18.0087,138200.0
2010-08-09 13:25:00,28.54,28.55,28.53,28.55,117600.0,18.0087,18.0151,18.0024,18.0151,117600.0
2010-08-09 13:30:00,28.54,28.55,28.53,28.54,100400.0,18.0087,18.0151,18.0024,18.0087,100400.0
2010-08-09 13:35:00,28.54,28.54,28.53,28.54,81400.0,18.0087,18.0087,18.0024,18.0087,81400.0
2010-08-09 13:40:00,28.53,28.53,28.5,28.52,126000.0,18.0024,18.0024,17.9835,17.9961,126000.0
2010-08-09 13:45:00,28.52,28.55,28.52,28.52,165800.0,17.9961,18.0151,17.9961,17.9961,165800.0
2010-08-09 13:50:00,28.52,28.56,28.52,28.56,92400.0,17.9961,18.0214,17.9961,18.0214,92400.0
2010-08-09 13:55:00,28.56,28.57,28.56,28.57,168400.0,18.0214,18.0277,18.0214,18.0277,168400.0
2010-08-09 14:00:00,28.56,28.57,28.55,28.56,118800.0,18.0214,18.0277,18.0151,18.0214,118800.0
2010-08-09 14:05:00,28.56,28.57,28.53,28.55,154800.0,18.0214,18.0277,18.0024,18.0151,154800.0
2010-08-09 14:10:00,28.56,28.56,28.54,28.55,96800.0,18.0214,18.0214,18.0087,18.0151,96800.0
2010-08-09 14:15:00,28.55,28.56,28.54,28.56,77200.0,18.0151,18.0214,18.0087,18.0214,77200.0
2010-08-09 14:20:00,28.55,28.57,28.54,28.56,105000.0,18.0151,18.0277,18.0087,18.0214,105000.0
2010-08-09 14:25:00,28.56,28.57,28.54,28.55,108000.0,18.0214,18.0277,18.0087,18.0151,108000.0
2010-08-09 14:30:00,28.55,28.59,28.55,28.59,212600.0,18.0151,18.0403,18.0151,18.0403,212600.0
2010-08-09 14:35:00,28.59,28.59,28.56,28.57,144800.0,18.0403,18.0403,18.0214,18.0277,144800.0
2010-08-09 14:40:00,28.57,28.61,28.57,28.6,268000.0,18.0277,18.0529,18.0277,18.0466,268000.0
2010-08-09 14:45:00,28.6,28.61,28.58,28.6,205600.0,18.0466,18.0529,18.034,18.0466,205600.0
2010-08-09 14:50:00,28.6,28.61,28.57,28.58,138800.0,18.0466,18.0529,18.0277,18.034,138800.0
2010-08-09 14:55:00,28.58,28.63,28.58,28.63,204600.0,18.034,18.0655,18.034,18.0655,204600.0
2010-08-09 15:00:00,28.62,28.62,28.6,28.6,161600.0,18.0592,18.0592,18.0466,18.0466,161600.0
2010-08-09 15:05:00,28.6,28.6,28.58,28.59,136800.0,18.0466,18.0466,18.034,18.0403,136800.0
2010-08-09 15:10:00,28.59,28.59,28.57,28.57,168800.0,18.0403,18.0403,18.0277,18.0277,168800.0
2010-08-09 15:15:00,28.57,28.57,28.55,28.55,136200.0,18.0277,18.0277,18.0151,18.0151,136200.0
2010-08-09 15:20:00,28.55,28.57,28.55,28.57,195200.0,18.0151,18.0277,18.0151,18.0277,195200.0
2010-08-09 15:25:00,28.57,28.59,28.56,28.58,129400.0,18.0277,18.0403,18.0214,18.034,129400.0
2010-08-09 15:30:00,28.58,28.6,28.58,28.58,197600.0,18.034,18.0466,18.034,18.034,197600.0
2010-08-09 15:35:00,28.58,28.6,28.58,28.6,214600.0,18.034,18.0466,18.034,18.0466,214600.0
2010-08-09 15:40:00,28.6,28.63,28.6,28.61,474800.0,18.0466,18.0655,18.0466,18.0529,474800.0
2010-08-09 15:45:00,28.61,28.61,28.58,28.59,520000.0,18.0529,18.0529,18.034,18.0403,520000.0
2010-08-09 15:50:00,28.59,28.59,28.55,28.56,470600.0,18.0403,18.0403,18.0151,18.0214,470600.0
2010-08-09 15:55:00,28.56,28.57,28.55,28.56,1420400.0,18.0214,18.0277,18.0151,18.0214,1420400.0
2010-08-10 09:30:00,28.32,28.5,28.32,28.45,480200.0,17.8699,17.9835,17.8699,17.952,480200.0
2010-08-10 09:35:00,28.45,28.5,28.35,28.37,169600.0,17.952,17.9835,17.8889,17.9015,169600.0
2010-08-10 09:40:00,28.38,28.39,28.33,28.36,313600.0,17.9078,17.9141,17.8762,17.8952,313600.0
2010-08-10 09:45:00,28.36,28.39,28.31,28.37,192600.0,17.8952,17.9141,17.8636,17.9015,192600.0
2010-08-10 09:50:00,28.38,28.38,28.32,28.34,194200.0,17.9078,17.9078,17.8699,17.8825,194200.0
2010-08-10 09:55:00,28.33,28.36,28.32,28.36,162200.0,17.8762,17.8952,17.8699,17.8952,162200.0
2010-08-10 10:00:00,28.36,28.36,28.3,28.31,223000.0,17.8952,17.8952,17.8573,17.8636,223000.0
2010-08-10 10:05:00,28.31,28.34,28.3,28.33,333200.0,17.8636,17.8825,17.8573,17.8762,333200.0
2010-08-10 10:10:00,28.33,28.35,28.32,28.34,113400.0,17.8762,17.8889,17.8699,17.8825,113400.0
2010-08-10 10:15:00,28.34,28.36,28.33,28.36,134200.0,17.8825,17.8952,17.8762,17.8952,134200.0
2010-08-10 10:20:00,28.35,28.36,28.33,28.34,190200.0,17.8889,17.8952,17.8762,17.8825,190200.0
2010-08-10 10:25:00,28.34,28.36,28.33,28.36,113200.0,17.8825,17.8952,17.8762,17.8952,113200.0
2010-08-10 10:30:00,28.36,28.37,28.34,28.36,168200.0,17.8952,17.9015,17.8825,17.8952,168200.0
2010-08-10 10:35:00,28.36,28.38,28.36,28.38,70600.0,17.8952,17.9078,17.8952,17.9078,70600.0
2010-08-10 10:40:00,28.38,28.39,28.36,28.36,172000.0,17.9078,17.9141,17.8952,17.8952,172000.0
2010-08-10 10:45:00,28.36,28.38,28.34,28.35,124600.0,17.8952,17.9078,17.8825,17.8889,124600.0
2010-08-10 10:50:00,28.35,28.35,28.32,28.33,235800.0,17.8889,17.8889,17.8699,17.8762,235800.0
2010-08-10 10:55:00,28.33,28.33,28.26,28.29,607800.0,17.8762,17.8762,17.8321,17.851,607800.0
2010-08-10 11:00:00,28.3,28.37,28.3,28.37,220400.0,17.8573,17.9015,17.8573,17.9015,220400.0
2010-08-10 11:05:00,28.37,28.41,28.36,28.41,167600.0,17.9015,17.9267,17.8952,17.9267,167600.0
2010-08-10 11:10:00,28.41,28.45,28.41,28.45,102800.0,17.9267,17.952,17.9267,17.952,102800.0
2010-08-10 11:15:00,28.45,28.46,28.43,28.43,128000.0,17.952,17.9583,17.9393,17.9393,128000.0
2010-08-10 11:20:00,28.43,28.43,28.42,28.42,113200.0,17.9393,17.9393,17.933,17.933,113200.0
2010-08-10 11:25:00,28.43,28.43,28.42,28.43,70400.0,17.9393,17.9393,17.933,17.9393,70400.0
2010-08-10 11:30:00,28.43,28.46,28.43,28.46,69600.0,17.9393,17.9583,17.9393,17.9583,69600.0
2010-08-10 11:35:00,28.46,28.47,28.42,28.42,121200.0,17.9583,17.9646,17.933,17.933,121200.0
2010-08-10 11:40:00,28.42,28.43,28.4,28.41,116200.0,17.933,17.9393,17.9204,17.9267,116200.0
2010-08-10 11:45:00,28.41,28.43,28.41,28.43,128200.0,17.9267,17.9393,17.9267,17.9393,128200.0
2010-08-10 11:50:00,28.43,28.47,28.42,28.46,84600.0,17.9393,17.9646,17.933,17.9583,84600.0
2010-08-10 11:55:00,28.46,28.48,28.46,28.48,103800.0,17.9583,17.9709,17.9583,17.9709,103800.0
2010-08-10 12:00:00,28.48,28.49,28.44,28.45,143000.0,17.9709,17.9772,17.9456,17.952,143000.0
2010-08-10 12:05:00,28.45,28.45,28.44,28.45,71800.0,17.952,17.952,17.9456,17.952,71800.0
2010-08-10 12:10:00,28.45,28.46,28.43,28.45,80000.0,17.952,17.9583,17.9393,17.952,80000.0
2010-08-10 12:15:00,28.45,28.45,28.43,28.44,41400.0,17.952,17.952,17.9393,17.9456,41400.0
2010-08-10 12:20:00,28.44,28.46,28.44,28.45,108000.0,17.9456,17.9583,17.9456,17.952,108000.0
2010-08-10 12:25:00,28.44,28.45,28.44,28.45,40400.0,17.9456,17.952,17.9456,17.952,40400.0
2010-08-10 12:30:00,28.45,28.45,28.43,28.44,96000.0,17.952,17.952,17.9393,17.9456,96000.0
2010-08-10 12:35:00,28.43,28.44,28.42,28.43,39200.0,17.9393,17.9456,17.933,17.9393,39200.0
2010-08-10 12:40:00,28.43,28.45,28.43,28.43,69400.0,17.9393,17.952,17.9393,17.9393,69400.0
2010-08-10 12:45:00,28.43,28.44,28.42,28.42,150000.0,17.9393,17.9456,17.933,17.933,150000.0
2010-08-10 12:50:00,28.42,28.42,28.39,28.4,100200.0,17.933,17.933,17.9141,17.9204,100200.0
2010-08-10 12:55:00,28.4,28.43,28.39,28.4,122600.0,17.9204,17.9393,17.9141,17.9204,122600.0
2010-08-10 13:00:00,28.4,28.4,28.39,28.4,56800.0,17.9204,17.9204,17.9141,17.9204,56800.0
2010-08-10 13:05:00,28.4,28.41,28.4,28.4,51000.0,17.9204,17.9267,17.9204,17.9204,51000.0
2010-08-10 13:10:00,28.4,28.41,28.39,28.4,98200.0,17.9204,17.9267,17.9141,17.9204,98200.0
2010-08-10 13:15:00,28.4,28.4,28.38,28.38,107000.0,17.9204,17.9204,17.9078,17.9078,107000.0
2010-08-10 13:20:00,28.38,28.38,28.34,28.38,97400.0,17.9078,17.9078,17.8825,17.9078,97400.0
2010-08-10 13:25:00,28.37,28.4,28.36,28.38,124800.0,17.9015,17.9204,17.8952,17.9078,124800.0
2010-08-10 13:30:00,28.38,28.38,28.35,28.38,105800.0,17.9078,17.9078,17.8889,17.9078,105800.0
2010-08-10 13:35:00,28.38,28.4,28.38,28.39,81400.0,17.9078,17.9204,17.9078,17.9141,81400.0
2010-08-10 13:40:00,28.39,28.4,28.38,28.38,65200.0,17.9141,17.9204,17.9078,17.9078,65200.0
2010-08-10 13:45:00,28.38,28.39,28.37,28.39,57000.0,17.9078,17.9141,17.9015,17.9141,57000.0
2010-08-10 13:50:00,28.39,28.39,28.36,28.37,55400.0,17.9141,17.9141,17.8952,17.9015,55400.0
2010-08-10 13:55:00,28.37,28.37,28.35,28.36,67800.0,17.9015,17.9015,17.8889,17.8952,67800.0
2010-08-10 14:00:00,28.36,28.38,28.35,28.38,92800.0,17.8952,17.9078,17.8889,17.9078,92800.0
2010-08-10 14:05:00,28.38,28.4,28.37,28.4,157000.0,17.9078,17.9204,17.9015,17.9204,157000.0
2010-08-10 14:10:00,28.39,28.48,28.36,28.48,165000.0,17.9141,17.9709,17.8952,17.9709,165000.0
2010-08-10 14:15:00,28.48,28.7,28.44,28.53,939200.0,17.9709,18.1097,17.9456,18.0024,939200.0
2010-08-10 14:20:00,28.53,28.6,28.48,28.5,440200.0,18.0024,18.0466,17.9709,17.9835,440200.0
2010-08-10 14:25:00,28.5,28.53,28.43,28.52,387000.0,17.9835,18.0024,17.9393,17.9961,387000.0
2010-08-10 14:30:00,28.52,28.6,28.51,28.56,694200.0,17.9961,18.0466,17.9898,18.0214,694200.0
2010-08-10 14:35:00,28.56,28.57,28.52,28.55,234200.0,18.0214,18.0277,17.9961,18.0151,234200.0
2010-08-10 14:40:00,28.55,28.58,28.52,28.56,336400.0,18.0151,18.034,17.9961,18.0214,336400.0
2010-08-10 14:45:00,28.57,28.58,28.55,28.57,234200.0,18.0277,18.034,18.0151,18.0277,234200.0
2010-08-10 14:50:00,28.57,28.57,28.51,28.53,115200.0,18.0277,18.0277,17.9898,18.0024,115200.0
2010-08-10 14:55:00,28.53,28.55,28.51,28.53,120800.0,18.0024,18.0151,17.9898,18.0024,120800.0
2010-08-10 15:00:00,28.53,28.56,28.51,28.55,165000.0,18.0024,18.0214,17.9898,18.0151,165000.0
2010-08-10 15:05:00,28.55,28.57,28.53,28.57,156000.0,18.0151,18.0277,18.0024,18.0277,156000.0
2010-08-10 15:10:00,28.57,28.57,28.46,28.47,229600.0,18.0277,18.0277,17.9583,17.9646,229600.0
2010-08-10 15:15:00,28.48,28.5,28.45,28.46,158800.0,17.9709,17.9835,17.952,17.9583,158800.0
2010-08-10 15:20:00,28.46,28.46,28.42,28.45,237400.0,17.9583,17.9583,17.933,17.952,237400.0
2010-08-10 15:25:00,28.45,28.5,28.43,28.49,222400.0,17.952,17.9835,17.9393,17.9772,222400.0
2010-08-10 15:30:00,28.5,28.53,28.48,28.52,112600.0,17.9835,18.0024,17.9709,17.9961,112600.0
2010-08-10 15:35:00,28.52,28.55,28.5,28.55,215000.0,17.9961,18.0151,17.9835,18.0151,215000.0
2010-08-10 15:40:00,28.55,28.58,28.53,28.57,225400.0,18.0151,18.034,18.0024,18.0277,225400.0
2010-08-10 15:45:00,28.58,28.59,28.57,28.57,343600.0,18.034,18.0403,18.0277,18.0277,343600.0
2010-08-10 15:50:00,28.57,28.59,28.51,28.52,344600.0,18.0277,18.0403,17.9898,17.9961,344600.0
2010-08-10 15:55:00,28.52,28.53,28.47,28.5,566000.0,17.9961,18.0024,17.9646,17.9835,566000.0
2010-08-11 09:30:00,28.12,28.23,28.06,28.07,480600.0,17.7437,17.8131,17.7059,17.7122,480600.0
2010-08-11 09:35:00,28.06,28.16,28.04,28.13,324400.0,17.7059,17.769,17.6932,17.75,324400.0
2010-08-11 09:40:00,28.13,28.23,28.08,28.22,717600.0,17.75,17.8131,17.7185,17.8068,717600.0
2010-08-11 09:45:00,28.22,28.25,28.16,28.24,343200.0,17.8068,17.8258,17.769,17.8194,343200.0
2010-08-11 09:50:00,28.24,28.25,28.23,28.23,278400.0,17.8194,17.8258,17.8131,17.8131,278400.0
2010-08-11 09:55:00,28.23,28.27,28.21,28.27,461600.0,17.8131,17.8384,17.8005,17.8384,461600.0
2010-08-11 10:00:00,28.26,28.34,28.26,28.34,355600.0,17.8321,17.8825,17.8321,17.8825,355600.0
2010-08-11 10:05:00,28.34,28.38,28.33,28.35,290200.0,17.8825,17.9078,17.8762,17.8889,290200.0
2010-08-11 10:10:00,28.35,28.37,28.35,28.36,201000.0,17.8889,17.9015,17.8889,17.8952,201000.0
2010-08-11 10:15:00,28.35,28.36,28.28,28.29,361600.0,17.8889,17.8952,17.8447,17.851,361600.0
2010-08-11 10:20:00,28.29,28.31,28.24,28.25,628600.0,17.851,17.8636,17.8194,17.8258,628600.0
2010-08-11 10:25:00,28.25,28.27,28.24,28.25,144800.0,17.8258,17.8384,17.8194,17.8258,144800.0
2010-08-11 10:30:00,28.25,28.25,28.21,28.25,136600.0,17.8258,17.8258,17.8005,17.8258,136600.0
2010-08-11 10:35:00,28.25,28.25,28.23,28.25,198600.0,17.8258,17.8258,17.8131,17.8258,198600.0
2010-08-11 10:40:00,28.25,28.28,28.21,28.21,312000.0,17.8258,17.8447,17.8005,17.8005,312000.0
2010-08-11 10:45:00,28.21,28.21,28.2,28.21,249000.0,17.8005,17.8005,17.7942,17.8005,249000.0
2010-08-11 10:50:00,28.21,28.24,28.21,28.23,170800.0,17.8005,17.8194,17.8005,17.8131,170800.0
2010-08-11 10:55:00,28.23,28.23,28.18,28.18,204000.0,17.8131,17.8131,17.7816,17.7816,204000.0
2010-08-11 11:00:00,28.17,28.18,28.14,28.16,305600.0,17.7753,17.7816,17.7563,17.769,305600.0
2010-08-11 11:05:00,28.16,28.16,28.15,28.15,269400.0,17.769,17.769,17.7627,17.7627,269400.0
2010-08-11 11:10:00,28.15,28.16,28.05,28.07,395800.0,17.7627,17.769,17.6996,17.7122,395800.0
2010-08-11 11:15:00,28.07,28.17,28.07,28.13,718400.0,17.7122,17.7753,17.7122,17.75,718400.0
2010-08-11 11:20:00,28.13,28.17,28.11,28.16,182400.0,17.75,17.7753,17.7374,17.769,182400.0
2010-08-11 11:25:00,28.15,28.18,28.11,28.12,375800.0,17.7627,17.7816,17.7374,17.7437,375800.0
2010-08-11 11:30:00,28.12,28.13,28.08,28.1,299200.0,17.7437,17.75,17.7185,17.7311,299200.0
2010-08-11 11:35:00,28.1,28.11,28.09,28.11,191800.0,17.7311,17.7374,17.7248,17.7374,191800.0
2010-08-11 11:40:00,28.11,28.16,28.11,28.16,288200.0,17.7374,17.769,17.7374,17.769,288200.0
2010-08-11 11:45:00,28.16,28.17,28.15,28.16,245800.0,17.769,17.7753,17.7627,17.769,245800.0
2010-08-11 11:50:00,28.15,28.16,28.14,28.14,127200.0,17.7627,17.769,17.7563,17.7563,127200.0
2010-08-11 11:55:00,28.14,28.16,28.14,28.15,67600.0,17.7563,17.769,17.7563,17.7627,67600.0
2010-08-11 12:00:00,28.15,28.15,28.13,28.13,279800.0,17.7627,17.7627,17.75,17.75,279800.0
2010-08-11 12:05:00,28.13,28.13,28.11,28.12,112400.0,17.75,17.75,17.7374,17.7437,112400.0
2010-08-11 12:10:00,28.12,28.16,28.11,28.16,67600.0,17.7437,17.769,17.7374,17.769,67600.0
2010-08-11 12:15:00,28.15,28.16,28.14,28.14,86000.0,17.7627,17.769,17.7563,17.7563,86000.0
2010-08-11 12:20:00,28.15,28.2,28.14,28.2,51400.0,17.7627,17.7942,17.7563,17.7942,51400.0
2010-08-11 12:25:00,28.2,28.2,28.18,28.18,67000.0,17.7942,17.7942,17.7816,17.7816,67000.0
2010-08-11 12:30:00,28.18,28.21,28.18,28.19,66000.0,17.7816,17.8005,17.7816,17.7879,66000.0
2010-08-11 12:35:00,28.19,28.19,28.17,28.18,188200.0,17.7879,17.7879,17.7753,17.7816,188200.0
2010-08-11 12:40:00,28.18,28.18,28.13,28.15,147000.0,17.7816,17.7816,17.75,17.7627,147000.0
2010-08-11 12:45:00,28.15,28.16,28.12,28.14,92400.0,17.7627,17.769,17.7437,17.7563,92400.0
2010-08-11 12:50:00,28.14,28.16,28.11,28.13,105800.0,17.7563,17.769,17.7374,17.75,105800.0
2010-08-11 12:55:00,28.13,28.13,28.09,28.1,145400.0,17.75,17.75,17.7248,17.7311,145400.0
2010-08-11 13:00:00,28.1,28.12,28.09,28.11,139200.0,17.7311,17.7437,17.7248,17.7374,139200.0
2010-08-11 13:05:00,28.11,28.13,28.09,28.11,148400.0,17.7374,17.75,17.7248,17.7374,148400.0
2010-08-11 13:10:00,28.11,28.14,28.1,28.11,123400.0,17.7374,17.7563,17.7311,17.7374,123400.0
2010-08-11 13:15:00,28.12,28.13,28.1,28.13,127000.0,17.7437,17.75,17.7311,17.75,127000.0
2010-08-11 13:20:00,28.13,28.14,28.11,28.11,125200.0,17.75,17.7563,17.7374,17.7374,125200.0
2010-08-11 13:25:00,28.11,28.15,28.11,28.15,162200.0,17.7374,17.7627,17.7374,17.7627,162200.0
2010-08-11 13:30:00,28.15,28.17,28.14,28.16,214600.0,17.7627,17.7753,17.7563,17.769,214600.0
2010-08-11 13:35:00,28.15,28.16,28.1,28.1,175600.0,17.7627,17.769,17.7311,17.7311,175600.0
2010-08-11 13:40:00,28.1,28.13,28.1,28.11,122800.0,17.7311,17.75,17.7311,17.7374,122800.0
2010-08-11 13:45:00,28.11,28.13,28.1,28.12,117400.0,17.7374,17.75,17.7311,17.7437,117400.0
2010-08-11 13:50:00,28.13,28.13,28.1,28.1,110000.0,17.75,17.75,17.7311,17.7311,110000.0
2010-08-11 13:55:00,28.1,28.11,28.1,28.1,88800.0,17.7311,17.7374,17.7311,17.7311,88800.0
2010-08-11 14:00:00,28.1,28.14,28.1,28.12,95800.0,17.7311,17.7563,17.7311,17.7437,95800.0
2010-08-11 14:05:00,28.12,28.13,28.11,28.11,133000.0,17.7437,17.75,17.7374,17.7374,133000.0
2010-08-11 14:10:00,28.11,28.15,28.11,28.13,128200.0,17.7374,17.7627,17.7374,17.75,128200.0
2010-08-11 14:15:00,28.13,28.14,28.11,28.14,135000.0,17.75,17.7563,17.7374,17.7563,135000.0
2010-08-11 14:20:00,28.15,28.16,28.14,28.14,181200.0,17.7627,17.769,17.7563,17.7563,181200.0
2010-08-11 14:25:00,28.15,28.18,28.15,28.17,112600.0,17.7627,17.7816,17.7627,17.7753,112600.0
2010-08-11 14:30:00,28.17,28.18,28.16,28.18,112400.0,17.7753,17.7816,17.769,17.7816,112400.0
2010-08-11 14:35:00,28.18,28.18,28.14,28.17,114200.0,17.7816,17.7816,17.7563,17.7753,114200.0
2010-08-11 14:40:00,28.16,28.17,28.11,28.12,136400.0,17.769,17.7753,17.7374,17.7437,136400.0
2010-08-11 14:45:00,28.12,28.13,28.11,28.13,152800.0,17.7437,17.75,17.7374,17.75,152800.0
2010-08-11 14:50:00,28.13,28.15,28.08,28.08,222400.0,17.75,17.7627,17.7185,17.7185,222400.0
2010-08-11 14:55:00,28.09,28.1,28.07,28.1,185000.0,17.7248,17.7311,17.7122,17.7311,185000.0
2010-08-11 15:00:00,28.1,28.11,28.09,28.11,153600.0,17.7311,17.7374,17.7248,17.7374,153600.0
2010-08-11 15:05:00,28.11,28.11,28.09,28.09,172400.0,17.7374,17.7374,17.7248,17.7248,172400.0
2010-08-11 15:10:00,28.09,28.1,28.08,28.1,117000.0,17.7248,17.7311,17.7185,17.7311,117000.0
2010-08-11 15:15:00,28.1,28.11,28.05,28.07,248400.0,17.7311,17.7374,17.6996,17.7122,248400.0
2010-08-11 15:20:00,28.07,28.08,28.05,28.07,232600.0,17.7122,17.7185,17.6996,17.7122,232600.0
2010-08-11 15:25:00,28.07,28.09,28.06,28.08,208600.0,17.7122,17.7248,17.7059,17.7185,208600.0
2010-08-11 15:30:00,28.08,28.1,28.06,28.1,308400.0,17.7185,17.7311,17.7059,17.7311,308400.0
2010-08-11 15:35:00,28.1,28.11,28.06,28.07,357600.0,17.7311,17.7374,17.7059,17.7122,357600.0
2010-08-11 15:40:00,28.07,28.08,28.02,28.04,642000.0,17.7122,17.7185,17.6806,17.6932,642000.0
2010-08-11 15:45:00,28.04,28.07,28.04,28.05,767400.0,17.6932,17.7122,17.6932,17.6996,767400.0
2010-08-11 15:50:00,28.05,28.06,28.02,28.04,915800.0,17.6996,17.7059,17.6806,17.6932,915800.0
2010-08-11 15:55:00,28.03,28.06,27.99,28.03,2120400.0,17.6869,17.7059,17.6617,17.6869,2120400.0
2010-08-12 09:30:00,27.77,27.87,27.68,27.75,887600.0,17.5229,17.586,17.4661,17.5103,887600.0
2010-08-12 09:35:00,27.76,27.81,27.7,27.71,693000.0,17.5166,17.5481,17.4787,17.485,693000.0
2010-08-12 09:40:00,27.71,27.77,27.71,27.74,593800.0,17.485,17.5229,17.485,17.5039,593800.0
2010-08-12 09:45:00,27.74,27.79,27.73,27.78,592800.0,17.5039,17.5355,17.4976,17.5292,592800.0
2010-08-12 09:50:00,27.78,27.79,27.75,27.77,482400.0,17.5292,17.5355,17.5103,17.5229,482400.0
2010-08-12 09:55:00,27.78,27.78,27.74,27.74,353000.0,17.5292,17.5292,17.5039,17.5039,353000.0
2010-08-12 10:00:00,27.74,27.77,27.74,27.75,433000.0,17.5039,17.5229,17.5039,17.5103,433000.0
2010-08-12 10:05:00,27.75,27.75,27.72,27.74,271400.0,17.5103,17.5103,17.4913,17.5039,271400.0
2010-08-12 10:10:00,27.74,27.75,27.7,27.7,221400.0,17.5039,17.5103,17.4787,17.4787,221400.0
2010-08-12 10:15:00,27.7,27.72,27.69,27.72,397200.0,17.4787,17.4913,17.4724,17.4913,397200.0
2010-08-12 10:20:00,27.72,27.79,27.72,27.79,281600.0,17.4913,17.5355,17.4913,17.5355,281600.0
2010-08-12 10:25:00,27.78,27.81,27.75,27.77,308600.0,17.5292,17.5481,17.5103,17.5229,308600.0
2010-08-12 10:30:00,27.77,27.84,27.75,27.82,252200.0,17.5229,17.567,17.5103,17.5544,252200.0
2010-08-12 10:35:00,27.82,27.86,27.82,27.83,213800.0,17.5544,17.5797,17.5544,17.5607,213800.0
2010-08-12 10:40:00,27.83,27.89,27.83,27.87,254000.0,17.5607,17.5986,17.5607,17.586,254000.0
2010-08-12 10:45:00,27.87,27.89,27.86,27.86,296400.0,17.586,17.5986,17.5797,17.5797,296400.0
2010-08-12 10:50:00,27.86,27.9,27.86,27.88,238200.0,17.5797,17.6049,17.5797,17.5923,238200.0
2010-08-12 10:55:00,27.88,27.91,27.88,27.89,206200.0,17.5923,17.6112,17.5923,17.5986,206200.0
2010-08-12 11:00:00,27.89,27.91,27.86,27.86,271400.0,17.5986,17.6112,17.5797,17.5797,271400.0
2010-08-12 11:05:00,27.86,27.86,27.81,27.81,192600.0,17.5797,17.5797,17.5481,17.5481,192600.0
2010-08-12 11:10:00,27.81,27.85,27.8,27.85,157600.0,17.5481,17.5734,17.5418,17.5734,157600.0
2010-08-12 11:15:00,27.85,27.88,27.85,27.88,93800.0,17.5734,17.5923,17.5734,17.5923,93800.0
2010-08-12 11:20:00,27.87,27.9,27.86,27.86,199000.0,17.586,17.6049,17.5797,17.5797,199000.0
2010-08-12 11:25:00,27.86,27.88,27.86,27.87,127200.0,17.5797,17.5923,17.5797,17.586,127200.0
2010-08-12 11:30:00,27.86,27.89,27.86,27.86,253200.0,17.5797,17.5986,17.5797,17.5797,253200.0
2010-08-12 11:35:00,27.86,27.88,27.86,27.88,127800.0,17.5797,17.5923,17.5797,17.5923,127800.0
2010-08-12 11:40:00,27.87,27.89,27.86,27.88,165200.0,17.586,17.5986,17.5797,17.5923,165200.0
2010-08-12 11:45:00,27.88,27.91,27.87,27.88,113800.0,17.5923,17.6112,17.586,17.5923,113800.0
2010-08-12 11:50:00,27.88,27.88,27.86,27.87,124600.0,17.5923,17.5923,17.5797,17.586,124600.0
2010-08-12 11:55:00,27.88,27.89,27.83,27.84,160000.0,17.5923,17.5986,17.5607,17.567,160000.0
2010-08-12 12:00:00,27.84,27.84,27.79,27.8,176600.0,17.567,17.567,17.5355,17.5418,176600.0
2010-08-12 12:05:00,27.8,27.82,27.79,27.79,96000.0,17.5418,17.5544,17.5355,17.5355,96000.0
2010-08-12 12:10:00,27.79,27.81,27.77,27.8,123600.0,17.5355,17.5481,17.5229,17.5418,123600.0
2010-08-12 12:15:00,27.8,27.85,27.79,27.82,144200.0,17.5418,17.5734,17.5355,17.5544,144200.0
2010-08-12 12:20:00,27.82,27.85,27.82,27.85,73200.0,17.5544,17.5734,17.5544,17.5734,73200.0
2010-08-12 12:25:00,27.85,27.85,27.83,27.84,84400.0,17.5734,17.5734,17.5607,17.567,84400.0
2010-08-12 12:30:00,27.84,27.87,27.83,27.86,89600.0,17.567,17.586,17.5607,17.5797,89600.0
2010-08-12 12:35:00,27.86,27.88,27.85,27.88,88600.0,17.5797,17.5923,17.5734,17.5923,88600.0
2010-08-12 12:40:00,27.88,27.88,27.85,27.85,95600.0,17.5923,17.5923,17.5734,17.5734,95600.0
2010-08-12 12:45:00,27.85,27.87,27.85,27.86,98000.0,17.5734,17.586,17.5734,17.5797,98000.0
2010-08-12 12:50:00,27.87,27.88,27.85,27.88,133600.0,17.586,17.5923,17.5734,17.5923,133600.0
2010-08-12 12:55:00,27.88,27.89,27.86,27.89,85800.0,17.5923,17.5986,17.5797,17.5986,85800.0
2010-08-12 13:00:00,27.89,27.92,27.89,27.9,147000.0,17.5986,17.6175,17.5986,17.6049,147000.0
2010-08-12 13:05:00,27.9,27.92,27.89,27.89,93600.0,17.6049,17.6175,17.5986,17.5986,93600.0
2010-08-12 13:10:00,27.88,27.92,27.87,27.92,137200.0,17.5923,17.6175,17.586,17.6175,137200.0
2010-08-12 13:15:00,27.92,27.92,27.9,27.91,84000.0,17.6175,17.6175,17.6049,17.6112,84000.0
2010-08-12 13:20:00,27.91,27.92,27.87,27.88,65600.0,17.6112,17.6175,17.586,17.5923,65600.0
2010-08-12 13:25:00,27.88,27.88,27.85,27.86,92600.0,17.5923,17.5923,17.5734,17.5797,92600.0
2010-08-12 13:30:00,27.86,27.88,27.86,27.88,98200.0,17.5797,17.5923,17.5797,17.5923,98200.0
2010-08-12 13:35:00,27.88,27.92,27.88,27.91,83400.0,17.5923,17.6175,17.5923,17.6112,83400.0
2010-08-12 13:40:00,27.91,27.92,27.88,27.89,128800.0,17.6112,17.6175,17.5923,17.5986,128800.0
2010-08-12 13:45:00,27.89,27.89,27.86,27.86,79200.0,17.5986,17.5986,17.5797,17.5797,79200.0
2010-08-12 13:50:00,27.87,27.87,27.84,27.84,125800.0,17.586,17.586,17.567,17.567,125800.0
2010-08-12 13:55:00,27.84,27.84,27.82,27.83,217200.0,17.567,17.567,17.5544,17.5607,217200.0
2010-08-12 14:00:00,27.83,27.84,27.81,27.82,132200.0,17.5607,17.567,17.5481,17.5544,132200.0
2010-08-12 14:05:00,27.82,27.84,27.82,27.83,101200.0,17.5544,17.567,17.5544,17.5607,101200.0
2010-08-12 14:10:00,27.83,27.84,27.81,27.82,201200.0,17.5607,17.567,17.5481,17.5544,201200.0
2010-08-12 14:15:00,27.82,27.84,27.82,27.83,78000.0,17.5544,17.567,17.5544,17.5607,78000.0
2010-08-12 14:20:00,27.83,27.83,27.79,27.8,114800.0,17.5607,17.5607,17.5355,17.5418,114800.0
2010-08-12 14:25:00,27.8,27.83,27.8,27.83,119600.0,17.5418,17.5607,17.5418,17.5607,119600.0
2010-08-12 14:30:00,27.83,27.83,27.8,27.81,113000.0,17.5607,17.5607,17.5418,17.5481,113000.0
2010-08-12 14:35:00,27.8,27.81,27.76,27.78,169000.0,17.5418,17.5481,17.5166,17.5292,169000.0
2010-08-12 14:40:00,27.78,27.79,27.75,27.79,214600.0,17.5292,17.5355,17.5103,17.5355,214600.0
2010-08-12 14:45:00,27.79,27.81,27.77,27.78,138600.0,17.5355,17.5481,17.5229,17.5292,138600.0
2010-08-12 14:50:00,27.78,27.83,27.77,27.83,164000.0,17.5292,17.5607,17.5229,17.5607,164000.0
2010-08-12 14:55:00,27.83,27.84,27.83,27.83,77800.0,17.5607,17.567,17.5607,17.5607,77800.0
2010-08-12 15:00:00,27.83,27.88,27.83,27.88,170400.0,17.5607,17.5923,17.5607,17.5923,170400.0
2010-08-12 15:05:00,27.88,27.9,27.86,27.89,159200.0,17.5923,17.6049,17.5797,17.5986,159200.0
2010-08-12 15:10:00,27.9,27.92,27.89,27.92,262600.0,17.6049,17.6175,17.5986,17.6175,262600.0
2010-08-12 15:15:00,27.92,27.93,27.89,27.89,291800.0,17.6175,17.6238,17.5986,17.5986,291800.0
2010-08-12 15:20:00,27.9,27.92,27.89,27.91,192600.0,17.6049,17.6175,17.5986,17.6112,192600.0
2010-08-12 15:25:00,27.91,27.92,27.88,27.92,185400.0,17.6112,17.6175,17.5923,17.6175,185400.0
2010-08-12 15:30:00,27.91,27.93,27.9,27.93,276600.0,17.6112,17.6238,17.6049,17.6238,276600.0
2010-08-12 15:35:00,27.93,27.93,27.9,27.91,224200.0,17.6238,17.6238,17.6049,17.6112,224200.0
2010-08-12 15:40:00,27.91,27.91,27.84,27.87,333000.0,17.6112,17.6112,17.567,17.586,333000.0
2010-08-12 15:45:00,27.87,27.9,27.87,27.89,341200.0,17.586,17.6049,17.586,17.5986,341200.0
2010-08-12 15:50:00,27.89,27.9,27.86,27.87,362400.0,17.5986,17.6049,17.5797,17.586,362400.0
2010-08-12 15:55:00,27.87,27.88,27.83,27.84,1076400.0,17.586,17.5923,17.5607,17.567,1076400.0
2010-08-13 09:30:00,27.82,27.85,27.75,27.85,296200.0,17.5544,17.5734,17.5103,17.5734,296200.0
2010-08-13 09:35:00,27.85,27.88,27.84,27.85,193800.0,17.5734,17.5923,17.567,17.5734,193800.0
2010-08-13 09:40:00,27.85,27.86,27.75,27.76,206600.0,17.5734,17.5797,17.5103,17.5166,206600.0
2010-08-13 09:45:00,27.77,27.78,27.68,27.75,483600.0,17.5229,17.5292,17.4661,17.5103,483600.0
2010-08-13 09:50:00,27.75,27.76,27.71,27.75,214200.0,17.5103,17.5166,17.485,17.5103,214200.0
2010-08-13 09:55:00,27.74,27.79,27.72,27.75,491200.0,17.5039,17.5355,17.4913,17.5103,491200.0
2010-08-13 10:00:00,27.75,27.77,27.72,27.77,177400.0,17.5103,17.5229,17.4913,17.5229,177400.0
2010-08-13 10:05:00,27.77,27.79,27.75,27.77,183200.0,17.5229,17.5355,17.5103,17.5229,183200.0
2010-08-13 10:10:00,27.77,27.78,27.75,27.75,184400.0,17.5229,17.5292,17.5103,17.5103,184400.0
2010-08-13 10:15:00,27.75,27.79,27.74,27.75,267800.0,17.5103,17.5355,17.5039,17.5103,267800.0
2010-08-13 10:20:00,27.75,27.77,27.73,27.74,249800.0,17.5103,17.5229,17.4976,17.5039,249800.0
2010-08-13 10:25:00,27.73,27.73,27.71,27.73,163400.0,17.4976,17.4976,17.485,17.4976,163400.0
2010-08-13 10:30:00,27.73,27.74,27.71,27.72,128800.0,17.4976,17.5039,17.485,17.4913,128800.0
2010-08-13 10:35:00,27.72,27.77,27.72,27.77,125600.0,17.4913,17.5229,17.4913,17.5229,125600.0
2010-08-13 10:40:00,27.77,27.8,27.75,27.79,245800.0,17.5229,17.5418,17.5103,17.5355,245800.0
2010-08-13 10:45:00,27.79,27.8,27.76,27.77,197000.0,17.5355,17.5418,17.5166,17.5229,197000.0
2010-08-13 10:50:00,27.76,27.79,27.74,27.76,298800.0,17.5166,17.5355,17.5039,17.5166,298800.0
2010-08-13 10:55:00,27.77,27.8,27.74,27.78,224800.0,17.5229,17.5418,17.5039,17.5292,224800.0
2010-08-13 11:00:00,27.78,27.8,27.77,27.8,134000.0,17.5292,17.5418,17.5229,17.5418,134000.0
2010-08-13 11:05:00,27.8,27.82,27.79,27.81,113600.0,17.5418,17.5544,17.5355,17.5481,113600.0
2010-08-13 11:10:00,27.8,27.81,27.76,27.77,290800.0,17.5418,17.5481,17.5166,17.5229,290800.0
2010-08-13 11:15:00,27.77,27.77,27.74,27.75,397800.0,17.5229,17.5229,17.5039,17.5103,397800.0
2010-08-13 11:20:00,27.75,27.75,27.71,27.75,255400.0,17.5103,17.5103,17.485,17.5103,255400.0
2010-08-13 11:25:00,27.75,27.76,27.73,27.75,163400.0,17.5103,17.5166,17.4976,17.5103,163400.0
2010-08-13 11:30:00,27.75,27.76,27.72,27.74,188000.0,17.5103,17.5166,17.4913,17.5039,188000.0
2010-08-13 11:35:00,27.74,27.74,27.7,27.72,130600.0,17.5039,17.5039,17.4787,17.4913,130600.0
2010-08-13 11:40:00,27.72,27.75,27.7,27.75,257200.0,17.4913,17.5103,17.4787,17.5103,257200.0
2010-08-13 11:45:00,27.74,27.77,27.72,27.77,220600.0,17.5039,17.5229,17.4913,17.5229,220600.0
2010-08-13 11:50:00,27.76,27.79,27.75,27.79,235400.0,17.5166,17.5355,17.5103,17.5355,235400.0
2010-08-13 11:55:00,27.78,27.83,27.78,27.83,208000.0,17.5292,17.5607,17.5292,17.5607,208000.0
2010-08-13 12:00:00,27.83,27.86,27.82,27.86,147800.0,17.5607,17.5797,17.5544,17.5797,147800.0
2010-08-13 12:05:00,27.86,27.87,27.82,27.83,127200.0,17.5797,17.586,17.5544,17.5607,127200.0
2010-08-13 12:10:00,27.83,27.86,27.82,27.82,92000.0,17.5607,17.5797,17.5544,17.5544,92000.0
2010-08-13 12:15:00,27.83,27.87,27.83,27.85,124000.0,17.5607,17.586,17.5607,17.5734,124000.0
2010-08-13 12:20:00,27.85,27.89,27.84,27.88,144200.0,17.5734,17.5986,17.567,17.5923,144200.0
2010-08-13 12:25:00,27.88,27.9,27.85,27.9,207800.0,17.5923,17.6049,17.5734,17.6049,207800.0
2010-08-13 12:30:00,27.9,27.91,27.9,27.9,66400.0,17.6049,17.6112,17.6049,17.6049,66400.0
2010-08-13 12:35:00,27.91,27.93,27.9,27.9,56400.0,17.6112,17.6238,17.6049,17.6049,56400.0
2010-08-13 12:40:00,27.91,27.92,27.89,27.91,122400.0,17.6112,17.6175,17.5986,17.6112,122400.0
2010-08-13 12:45:00,27.91,27.93,27.9,27.93,61000.0,17.6112,17.6238,17.6049,17.6238,61000.0
2010-08-13 12:50:00,27.93,27.95,27.91,27.95,77600.0,17.6238,17.6365,17.6112,17.6365,77600.0
2010-08-13 12:55:00,27.95,27.95,27.92,27.93,79000.0,17.6365,17.6365,17.6175,17.6238,79000.0
2010-08-13 13:00:00,27.93,27.95,27.92,27.93,73800.0,17.6238,17.6365,17.6175,17.6238,73800.0
2010-08-13 13:05:00,27.93,27.93,27.92,27.92,47000.0,17.6238,17.6238,17.6175,17.6175,47000.0
2010-08-13 13:10:00,27.92,27.95,27.92,27.95,37000.0,17.6175,17.6365,17.6175,17.6365,37000.0
2010-08-13 13:15:00,27.94,27.95,27.92,27.95,71800.0,17.6301,17.6365,17.6175,17.6365,71800.0
2010-08-13 13:20:00,27.94,27.94,27.92,27.93,36400.0,17.6301,17.6301,17.6175,17.6238,36400.0
2010-08-13 13:25:00,27.93,27.95,27.93,27.93,66800.0,17.6238,17.6365,17.6238,17.6238,66800.0
2010-08-13 13:30:00,27.94,27.96,27.93,27.95,48400.0,17.6301,17.6428,17.6238,17.6365,48400.0
2010-08-13 13:35:00,27.96,27.98,27.94,27.96,77200.0,17.6428,17.6554,17.6301,17.6428,77200.0
2010-08-13 13:40:00,27.97,27.99,27.95,27.99,129200.0,17.6491,17.6617,17.6365,17.6617,129200.0
2010-08-13 13:45:00,27.99,27.99,27.97,27.98,187200.0,17.6617,17.6617,17.6491,17.6554,187200.0
2010-08-13 13:50:00,27.98,27.99,27.98,27.99,64600.0,17.6554,17.6617,17.6554,17.6617,64600.0
2010-08-13 13:55:00,27.98,27.99,27.95,27.98,387800.0,17.6554,17.6617,17.6365,17.6554,387800.0
2010-08-13 14:00:00,27.98,27.99,27.97,27.98,137000.0,17.6554,17.6617,17.6491,17.6554,137000.0
2010-08-13 14:05:00,27.98,27.99,27.97,27.98,41800.0,17.6554,17.6617,17.6491,17.6554,41800.0
2010-08-13 14:10:00,27.98,27.99,27.98,27.98,73400.0,17.6554,17.6617,17.6554,17.6554,73400.0
2010-08-13 14:15:00,27.98,27.99,27.98,27.98,55000.0,17.6554,17.6617,17.6554,17.6554,55000.0
2010-08-13 14:20:00,27.99,27.99,27.94,27.94,109200.0,17.6617,17.6617,17.6301,17.6301,109200.0
2010-08-13 14:25:00,27.94,27.95,27.93,27.95,86800.0,17.6301,17.6365,17.6238,17.6365,86800.0
2010-08-13 14:30:00,27.95,27.96,27.93,27.94,157200.0,17.6365,17.6428,17.6238,17.6301,157200.0
2010-08-13 14:35:00,27.93,27.94,27.89,27.9,125200.0,17.6238,17.6301,17.5986,17.6049,125200.0
2010-08-13 14:40:00,27.9,27.93,27.9,27.93,57000.0,17.6049,17.6238,17.6049,17.6238,57000.0
2010-08-13 14:45:00,27.93,27.93,27.89,27.89,121000.0,17.6238,17.6238,17.5986,17.5986,121000.0
2010-08-13 14:50:00,27.89,27.9,27.88,27.88,96200.0,17.5986,17.6049,17.5923,17.5923,96200.0
2010-08-13 14:55:00,27.87,27.89,27.86,27.89,90200.0,17.586,17.5986,17.5797,17.5986,90200.0
2010-08-13 15:00:00,27.89,27.91,27.88,27.91,53800.0,17.5986,17.6112,17.5923,17.6112,53800.0
2010-08-13 15:05:00,27.91,27.91,27.89,27.91,84400.0,17.6112,17.6112,17.5986,17.6112,84400.0
2010-08-13 15:10:00,27.91,27.92,27.89,27.9,90800.0,17.6112,17.6175,17.5986,17.6049,90800.0
2010-08-13 15:15:00,27.89,27.9,27.88,27.89,120000.0,17.5986,17.6049,17.5923,17.5986,120000.0
2010-08-13 15:20:00,27.89,27.93,27.88,27.92,209800.0,17.5986,17.6238,17.5923,17.6175,209800.0
2010-08-13 15:25:00,27.92,27.92,27.89,27.89,132200.0,17.6175,17.6175,17.5986,17.5986,132200.0
2010-08-13 15:30:00,27.89,27.92,27.88,27.92,281200.0,17.5986,17.6175,17.5923,17.6175,281200.0
2010-08-13 15:35:00,27.91,27.93,27.89,27.9,252000.0,17.6112,17.6238,17.5986,17.6049,252000.0
2010-08-13 15:40:00,27.9,27.91,27.86,27.87,361600.0,17.6049,17.6112,17.5797,17.586,361600.0
2010-08-13 15:45:00,27.87,27.88,27.84,27.88,375200.0,17.586,17.5923,17.567,17.5923,375200.0
2010-08-13 15:50:00,27.88,27.9,27.86,27.88,287400.0,17.5923,17.6049,17.5797,17.5923,287400.0
2010-08-13 15:55:00,27.88,27.88,27.85,27.86,659600.0,17.5923,17.5923,17.5734,17.5797,659600.0
2010-08-16 09:30:00,27.75,27.86,27.56,27.66,400400.0,17.5103,17.5797,17.3904,17.4535,400400.0
2010-08-16 09:35:00,27.64,27.73,27.64,27.68,217800.0,17.4408,17.4976,17.4408,17.4661,217800.0
2010-08-16 09:40:00,27.68,27.75,27.66,27.73,435400.0,17.4661,17.5103,17.4535,17.4976,435400.0
2010-08-16 09:45:00,27.73,27.78,27.71,27.71,453800.0,17.4976,17.5292,17.485,17.485,453800.0
2010-08-16 09:50:00,27.71,27.74,27.7,27.74,97200.0,17.485,17.5039,17.4787,17.5039,97200.0
2010-08-16 09:55:00,27.74,27.75,27.72,27.72,180000.0,17.5039,17.5103,17.4913,17.4913,180000.0
2010-08-16 10:00:00,27.72,27.75,27.68,27.74,241000.0,17.4913,17.5103,17.4661,17.5039,241000.0
2010-08-16 10:05:00,27.74,27.79,27.73,27.76,241200.0,17.5039,17.5355,17.4976,17.5166,241200.0
2010-08-16 10:10:00,27.76,27.81,27.75,27.79,238200.0,17.5166,17.5481,17.5103,17.5355,238200.0
2010-08-16 10:15:00,27.8,27.86,27.8,27.85,256000.0,17.5418,17.5797,17.5418,17.5734,256000.0
2010-08-16 10:20:00,27.85,27.88,27.83,27.84,194600.0,17.5734,17.5923,17.5607,17.567,194600.0
2010-08-16 10:25:00,27.84,27.85,27.82,27.83,137200.0,17.567,17.5734,17.5544,17.5607,137200.0
2010-08-16 10:30:00,27.84,27.84,27.81,27.83,213400.0,17.567,17.567,17.5481,17.5607,213400.0
2010-08-16 10:35:00,27.83,27.85,27.81,27.83,213200.0,17.5607,17.5734,17.5481,17.5607,213200.0
2010-08-16 10:40:00,27.83,27.85,27.78,27.79,409400.0,17.5607,17.5734,17.5292,17.5355,409400.0
2010-08-16 10:45:00,27.79,27.81,27.78,27.81,108800.0,17.5355,17.5481,17.5292,17.5481,108800.0
2010-08-16 10:50:00,27.81,27.82,27.79,27.79,114800.0,17.5481,17.5544,17.5355,17.5355,114800.0
2010-08-16 10:55:00,27.79,27.82,27.78,27.82,116000.0,17.5355,17.5544,17.5292,17.5544,116000.0
2010-08-16 11:00:00,27.82,27.83,27.78,27.78,132800.0,17.5544,17.5607,17.5292,17.5292,132800.0
2010-08-16 11:05:00,27.78,27.81,27.77,27.79,116600.0,17.5292,17.5481,17.5229,17.5355,116600.0
2010-08-16 11:10:00,27.79,27.81,27.78,27.81,87800.0,17.5355,17.5481,17.5292,17.5481,87800.0
2010-08-16 11:15:00,27.81,27.82,27.79,27.82,123800.0,17.5481,17.5544,17.5355,17.5544,123800.0
2010-08-16 11:20:00,27.82,27.84,27.8,27.83,210000.0,17.5544,17.567,17.5418,17.5607,210000.0
2010-08-16 11:25:00,27.84,27.86,27.83,27.85,96800.0,17.567,17.5797,17.5607,17.5734,96800.0
2010-08-16 11:30:00,27.85,27.89,27.84,27.87,117000.0,17.5734,17.5986,17.567,17.586,117000.0
2010-08-16 11:35:00,27.87,27.93,27.86,27.91,133600.0,17.586,17.6238,17.5797,17.6112,133600.0
2010-08-16 11:40:00,27.91,27.92,27.89,27.9,83200.0,17.6112,17.6175,17.5986,17.6049,83200.0
2010-08-16 11:45:00,27.9,27.91,27.89,27.9,105200.0,17.6049,17.6112,17.5986,17.6049,105200.0
2010-08-16 11:50:00,27.9,27.9,27.87,27.89,60800.0,17.6049,17.6049,17.586,17.5986,60800.0
2010-08-16 11:55:00,27.89,27.93,27.89,27.92,148200.0,17.5986,17.6238,17.5986,17.6175,148200.0
2010-08-16 12:00:00,27.92,27.93,27.9,27.92,82000.0,17.6175,17.6238,17.6049,17.6175,82000.0
2010-08-16 12:05:00,27.92,27.92,27.9,27.91,29400.0,17.6175,17.6175,17.6049,17.6112,29400.0
2010-08-16 12:10:00,27.91,27.94,27.91,27.93,107600.0,17.6112,17.6301,17.6112,17.6238,107600.0
2010-08-16 12:15:00,27.93,27.93,27.89,27.9,105800.0,17.6238,17.6238,17.5986,17.6049,105800.0
2010-08-16 12:20:00,27.9,27.92,27.88,27.9,276000.0,17.6049,17.6175,17.5923,17.6049,276000.0
2010-08-16 12:25:00,27.89,27.92,27.88,27.91,63800.0,17.5986,17.6175,17.5923,17.6112,63800.0
2010-08-16 12:30:00,27.91,27.92,27.9,27.91,53400.0,17.6112,17.6175,17.6049,17.6112,53400.0
2010-08-16 12:35:00,27.91,27.92,27.9,27.91,65800.0,17.6112,17.6175,17.6049,17.6112,65800.0
2010-08-16 12:40:00,27.91,27.91,27.88,27.89,48400.0,17.6112,17.6112,17.5923,17.5986,48400.0
2010-08-16 12:45:00,27.89,27.9,27.86,27.86,102000.0,17.5986,17.6049,17.5797,17.5797,102000.0
2010-08-16 12:50:00,27.86,27.87,27.84,27.84,200800.0,17.5797,17.586,17.567,17.567,200800.0
2010-08-16 12:55:00,27.85,27.85,27.84,27.84,87000.0,17.5734,17.5734,17.567,17.567,87000.0
2010-08-16 13:00:00,27.85,27.86,27.83,27.83,49800.0,17.5734,17.5797,17.5607,17.5607,49800.0
2010-08-16 13:05:00,27.83,27.86,27.82,27.84,69400.0,17.5607,17.5797,17.5544,17.567,69400.0
2010-08-16 13:10:00,27.84,27.85,27.83,27.84,51000.0,17.567,17.5734,17.5607,17.567,51000.0
2010-08-16 13:15:00,27.85,27.86,27.83,27.84,44800.0,17.5734,17.5797,17.5607,17.567,44800.0
2010-08-16 13:20:00,27.84,27.85,27.83,27.84,70000.0,17.567,17.5734,17.5607,17.567,70000.0
2010-08-16 13:25:00,27.84,27.86,27.84,27.84,29200.0,17.567,17.5797,17.567,17.567,29200.0
2010-08-16 13:30:00,27.83,27.86,27.83,27.86,45000.0,17.5607,17.5797,17.5607,17.5797,45000.0
2010-08-16 13:35:00,27.86,27.86,27.83,27.86,37800.0,17.5797,17.5797,17.5607,17.5797,37800.0
2010-08-16 13:40:00,27.86,27.87,27.85,27.85,33200.0,17.5797,17.586,17.5734,17.5734,33200.0
2010-08-16 13:45:00,27.85,27.85,27.82,27.82,130600.0,17.5734,17.5734,17.5544,17.5544,130600.0
2010-08-16 13:50:00,27.82,27.83,27.81,27.81,57800.0,17.5544,17.5607,17.5481,17.5481,57800.0
2010-08-16 13:55:00,27.81,27.81,27.8,27.81,43800.0,17.5481,17.5481,17.5418,17.5481,43800.0
2010-08-16 14:00:00,27.82,27.83,27.81,27.82,88400.0,17.5544,17.5607,17.5481,17.5544,88400.0
2010-08-16 14:05:00,27.82,27.83,27.79,27.79,93000.0,17.5544,17.5607,17.5355,17.5355,93000.0
2010-08-16 14:10:00,27.79,27.8,27.75,27.8,69400.0,17.5355,17.5418,17.5103,17.5418,69400.0
2010-08-16 14:15:00,27.8,27.82,27.78,27.79,164000.0,17.5418,17.5544,17.5292,17.5355,164000.0
2010-08-16 14:20:00,27.79,27.81,27.79,27.8,45600.0,17.5355,17.5481,17.5355,17.5418,45600.0
2010-08-16 14:25:00,27.8,27.82,27.8,27.81,45400.0,17.5418,17.5544,17.5418,17.5481,45400.0
2010-08-16 14:30:00,27.81,27.83,27.79,27.79,55800.0,17.5481,17.5607,17.5355,17.5355,55800.0
2010-08-16 14:35:00,27.8,27.82,27.79,27.81,60600.0,17.5418,17.5544,17.5355,17.5481,60600.0
2010-08-16 14:40:00,27.81,27.82,27.79,27.8,53800.0,17.5481,17.5544,17.5355,17.5418,53800.0
2010-08-16 14:45:00,27.8,27.83,27.8,27.81,86400.0,17.5418,17.5607,17.5418,17.5481,86400.0
2010-08-16 14:50:00,27.81,27.81,27.73,27.75,183000.0,17.5481,17.5481,17.4976,17.5103,183000.0
2010-08-16 14:55:00,27.75,27.77,27.73,27.74,181800.0,17.5103,17.5229,17.4976,17.5039,181800.0
2010-08-16 15:00:00,27.74,27.75,27.73,27.75,148400.0,17.5039,17.5103,17.4976,17.5103,148400.0
2010-08-16 15:05:00,27.74,27.77,27.74,27.76,108600.0,17.5039,17.5229,17.5039,17.5166,108600.0
2010-08-16 15:10:00,27.75,27.75,27.73,27.74,78200.0,17.5103,17.5103,17.4976,17.5039,78200.0
2010-08-16 15:15:00,27.74,27.78,27.73,27.78,145600.0,17.5039,17.5292,17.4976,17.5292,145600.0
2010-08-16 15:20:00,27.78,27.81,27.77,27.8,419600.0,17.5292,17.5481,17.5229,17.5418,419600.0
2010-08-16 15:25:00,27.8,27.85,27.8,27.85,265400.0,17.5418,17.5734,17.5418,17.5734,265400.0
2010-08-16 15:30:00,27.84,27.86,27.83,27.86,303400.0,17.567,17.5797,17.5607,17.5797,303400.0
2010-08-16 15:35:00,27.86,27.89,27.85,27.89,474200.0,17.5797,17.5986,17.5734,17.5986,474200.0
2010-08-16 15:40:00,27.89,27.93,27.88,27.93,396600.0,17.5986,17.6238,17.5923,17.6238,396600.0
2010-08-16 15:45:00,27.93,27.95,27.92,27.94,618600.0,17.6238,17.6365,17.6175,17.6301,618600.0
2010-08-16 15:50:00,27.94,27.96,27.93,27.95,639200.0,17.6301,17.6428,17.6238,17.6365,639200.0
2010-08-16 15:55:00,27.95,27.97,27.94,27.95,796800.0,17.6365,17.6491,17.6301,17.6365,796800.0
2010-08-17 09:30:00,28.01,28.1,27.93,27.99,616800.0,17.6743,17.7311,17.6238,17.6617,616800.0
2010-08-17 09:35:00,27.99,28.05,27.98,28.03,183000.0,17.6617,17.6996,17.6554,17.6869,183000.0
2010-08-17 09:40:00,28.03,28.04,27.93,27.96,166200.0,17.6869,17.6932,17.6238,17.6428,166200.0
2010-08-17 09:45:00,27.96,27.96,27.92,27.92,131800.0,17.6428,17.6428,17.6175,17.6175,131800.0
2010-08-17 09:50:00,27.92,27.93,27.91,27.93,122200.0,17.6175,17.6238,17.6112,17.6238,122200.0
2010-08-17 09:55:00,27.93,27.93,27.87,27.89,148800.0,17.6238,17.6238,17.586,17.5986,148800.0
2010-08-17 10:00:00,27.88,27.91,27.87,27.88,141400.0,17.5923,17.6112,17.586,17.5923,141400.0
2010-08-17 10:05:00,27.88,27.89,27.83,27.83,211000.0,17.5923,17.5986,17.5607,17.5607,211000.0
2010-08-17 10:10:00,27.83,27.84,27.8,27.8,164000.0,17.5607,17.567,17.5418,17.5418,164000.0
2010-08-17 10:15:00,27.81,27.81,27.76,27.78,189800.0,17.5481,17.5481,17.5166,17.5292,189800.0
2010-08-17 10:20:00,27.77,27.82,27.75,27.81,194200.0,17.5229,17.5544,17.5103,17.5481,194200.0
2010-08-17 10:25:00,27.81,27.82,27.8,27.8,172000.0,17.5481,17.5544,17.5418,17.5418,172000.0
2010-08-17 10:30:00,27.8,27.82,27.8,27.81,176400.0,17.5418,17.5544,17.5418,17.5481,176400.0
2010-08-17 10:35:00,27.81,27.84,27.8,27.83,184400.0,17.5481,17.567,17.5418,17.5607,184400.0
2010-08-17 10:40:00,27.83,27.85,27.83,27.83,110000.0,17.5607,17.5734,17.5607,17.5607,110000.0
2010-08-17 10:45:00,27.83,27.87,27.83,27.87,156200.0,17.5607,17.586,17.5607,17.586,156200.0
2010-08-17 10:50:00,27.87,27.91,27.87,27.9,207800.0,17.586,17.6112,17.586,17.6049,207800.0
2010-08-17 10:55:00,27.91,27.91,27.88,27.9,129400.0,17.6112,17.6112,17.5923,17.6049,129400.0
2010-08-17 11:00:00,27.9,27.96,27.9,27.96,155200.0,17.6049,17.6428,17.6049,17.6428,155200.0
2010-08-17 11:05:00,27.97,27.98,27.95,27.98,76400.0,17.6491,17.6554,17.6365,17.6554,76400.0
2010-08-17 11:10:00,27.99,28.07,27.98,28.07,351200.0,17.6617,17.7122,17.6554,17.7122,351200.0
2010-08-17 11:15:00,28.07,28.08,28.03,28.06,208600.0,17.7122,17.7185,17.6869,17.7059,208600.0
2010-08-17 11:20:00,28.06,28.08,28.06,28.07,58600.0,17.7059,17.7185,17.7059,17.7122,58600.0
2010-08-17 11:25:00,28.08,28.09,28.05,28.06,120800.0,17.7185,17.7248,17.6996,17.7059,120800.0
2010-08-17 11:30:00,28.05,28.1,28.05,28.09,263000.0,17.6996,17.7311,17.6996,17.7248,263000.0
2010-08-17 11:35:00,28.09,28.13,28.09,28.1,213800.0,17.7248,17.75,17.7248,17.7311,213800.0
2010-08-17 11:40:00,28.1,28.11,28.09,28.09,78400.0,17.7311,17.7374,17.7248,17.7248,78400.0
2010-08-17 11:45:00,28.09,28.1,28.08,28.09,81800.0,17.7248,17.7311,17.7185,17.7248,81800.0
2010-08-17 11:50:00,28.08,28.1,28.08,28.1,63800.0,17.7185,17.7311,17.7185,17.7311,63800.0
2010-08-17 11:55:00,28.09,28.14,28.08,28.11,108000.0,17.7248,17.7563,17.7185,17.7374,108000.0
2010-08-17 12:00:00,28.11,28.12,28.1,28.11,81800.0,17.7374,17.7437,17.7311,17.7374,81800.0
2010-08-17 12:05:00,28.11,28.13,28.1,28.11,101200.0,17.7374,17.75,17.7311,17.7374,101200.0
2010-08-17 12:10:00,28.11,28.11,28.1,28.1,27400.0,17.7374,17.7374,17.7311,17.7311,27400.0
2010-08-17 12:15:00,28.1,28.13,28.1,28.12,158400.0,17.7311,17.75,17.7311,17.7437,158400.0
2010-08-17 12:20:00,28.11,28.13,28.1,28.12,83600.0,17.7374,17.75,17.7311,17.7437,83600.0
2010-08-17 12:25:00,28.11,28.13,28.09,28.11,156800.0,17.7374,17.75,17.7248,17.7374,156800.0
2010-08-17 12:30:00,28.11,28.14,28.11,28.14,81400.0,17.7374,17.7563,17.7374,17.7563,81400.0
2010-08-17 12:35:00,28.14,28.15,28.13,28.13,95800.0,17.7563,17.7627,17.75,17.75,95800.0
2010-08-17 12:40:00,28.13,28.15,28.13,28.14,129400.0,17.75,17.7627,17.75,17.7563,129400.0
2010-08-17 12:45:00,28.14,28.15,28.13,28.15,67600.0,17.7563,17.7627,17.75,17.7627,67600.0
2010-08-17 12:50:00,28.15,28.15,28.13,28.13,45000.0,17.7627,17.7627,17.75,17.75,45000.0
2010-08-17 12:55:00,28.14,28.15,28.13,28.13,49400.0,17.7563,17.7627,17.75,17.75,49400.0
2010-08-17 13:00:00,28.13,28.15,28.11,28.13,99800.0,17.75,17.7627,17.7374,17.75,99800.0
2010-08-17 13:05:00,28.13,28.15,28.13,28.13,139000.0,17.75,17.7627,17.75,17.75,139000.0
2010-08-17 13:10:00,28.13,28.15,28.13,28.14,90200.0,17.75,17.7627,17.75,17.7563,90200.0
2010-08-17 13:15:00,28.14,28.18,28.14,28.18,268000.0,17.7563,17.7816,17.7563,17.7816,268000.0
2010-08-17 13:20:00,28.18,28.19,28.17,28.17,83000.0,17.7816,17.7879,17.7753,17.7753,83000.0
2010-08-17 13:25:00,28.18,28.18,28.17,28.17,60600.0,17.7816,17.7816,17.7753,17.7753,60600.0
2010-08-17 13:30:00,28.17,28.21,28.17,28.2,108800.0,17.7753,17.8005,17.7753,17.7942,108800.0
2010-08-17 13:35:00,28.2,28.21,28.18,28.18,65600.0,17.7942,17.8005,17.7816,17.7816,65600.0
2010-08-17 13:40:00,28.18,28.2,28.18,28.19,112600.0,17.7816,17.7942,17.7816,17.7879,112600.0
2010-08-17 13:45:00,28.19,28.2,28.18,28.19,225200.0,17.7879,17.7942,17.7816,17.7879,225200.0
2010-08-17 13:50:00,28.2,28.2,28.14,28.15,83800.0,17.7942,17.7942,17.7563,17.7627,83800.0
2010-08-17 13:55:00,28.15,28.16,28.14,28.15,132400.0,17.7627,17.769,17.7563,17.7627,132400.0
2010-08-17 14:00:00,28.15,28.15,28.15,28.15,146000.0,17.7627,17.7627,17.7627,17.7627,146000.0
2010-08-17 14:05:00,28.15,28.15,28.11,28.12,214600.0,17.7627,17.7627,17.7374,17.7437,214600.0
2010-08-17 14:10:00,28.11,28.14,28.11,28.11,176000.0,17.7374,17.7563,17.7374,17.7374,176000.0
2010-08-17 14:15:00,28.12,28.14,28.11,28.14,45400.0,17.7437,17.7563,17.7374,17.7563,45400.0
2010-08-17 14:20:00,28.13,28.15,28.13,28.14,91600.0,17.75,17.7627,17.75,17.7563,91600.0
2010-08-17 14:25:00,28.14,28.14,28.13,28.13,69800.0,17.7563,17.7563,17.75,17.75,69800.0
2010-08-17 14:30:00,28.13,28.15,28.13,28.14,90400.0,17.75,17.7627,17.75,17.7563,90400.0
2010-08-17 14:35:00,28.14,28.15,28.12,28.12,73800.0,17.7563,17.7627,17.7437,17.7437,73800.0
2010-08-17 14:40:00,28.13,28.15,28.12,28.15,184400.0,17.75,17.7627,17.7437,17.7627,184400.0
2010-08-17 14:45:00,28.15,28.18,28.15,28.18,152400.0,17.7627,17.7816,17.7627,17.7816,152400.0
2010-08-17 14:50:00,28.18,28.2,28.16,28.2,127600.0,17.7816,17.7942,17.769,17.7942,127600.0
2010-08-17 14:55:00,28.2,28.2,28.16,28.17,118600.0,17.7942,17.7942,17.769,17.7753,118600.0
2010-08-17 15:00:00,28.17,28.17,28.15,28.17,64200.0,17.7753,17.7753,17.7627,17.7753,64200.0
2010-08-17 15:05:00,28.17,28.17,28.14,28.16,98000.0,17.7753,17.7753,17.7563,17.769,98000.0
2010-08-17 15:10:00,28.15,28.16,28.12,28.13,100800.0,17.7627,17.769,17.7437,17.75,100800.0
2010-08-17 15:15:00,28.14,28.15,28.13,28.13,99400.0,17.7563,17.7627,17.75,17.75,99400.0
2010-08-17 15:20:00,28.14,28.16,28.13,28.16,166200.0,17.7563,17.769,17.75,17.769,166200.0
2010-08-17 15:25:00,28.15,28.16,28.14,28.16,109400.0,17.7627,17.769,17.7563,17.769,109400.0
2010-08-17 15:30:00,28.17,28.18,28.16,28.16,113000.0,17.7753,17.7816,17.769,17.769,113000.0
2010-08-17 15:35:00,28.17,28.17,28.14,28.16,279200.0,17.7753,17.7753,17.7563,17.769,279200.0
2010-08-17 15:40:00,28.16,28.17,28.13,28.16,363800.0,17.769,17.7753,17.75,17.769,363800.0
2010-08-17 15:45:00,28.16,28.16,28.11,28.12,310200.0,17.769,17.769,17.7374,17.7437,310200.0
2010-08-17 15:50:00,28.12,28.13,28.1,28.1,446400.0,17.7437,17.75,17.7311,17.7311,446400.0
2010-08-17 15:55:00,28.1,28.1,28.05,28.06,947200.0,17.7311,17.7311,17.6996,17.7059,947200.0
2010-08-18 09:30:00,28.15,28.15,27.97,27.98,367800.0,17.7627,17.7627,17.6491,17.6554,367800.0
2010-08-18 09:35:00,27.98,28.0,27.93,27.95,170800.0,17.6554,17.668,17.6238,17.6365,170800.0
2010-08-18 09:40:00,27.95,27.95,27.91,27.93,225400.0,17.6365,17.6365,17.6112,17.6238,225400.0
2010-08-18 09:45:00,27.93,27.96,27.89,27.93,199400.0,17.6238,17.6428,17.5986,17.6238,199400.0
2010-08-18 09:50:00,27.93,27.93,27.88,27.89,138000.0,17.6238,17.6238,17.5923,17.5986,138000.0
2010-08-18 09:55:00,27.89,27.91,27.87,27.89,167000.0,17.5986,17.6112,17.586,17.5986,167000.0
2010-08-18 10:00:00,27.89,27.95,27.89,27.93,246600.0,17.5986,17.6365,17.5986,17.6238,246600.0
2010-08-18 10:05:00,27.93,27.95,27.9,27.94,507400.0,17.6238,17.6365,17.6049,17.6301,507400.0
2010-08-18 10:10:00,27.93,27.95,27.91,27.91,146800.0,17.6238,17.6365,17.6112,17.6112,146800.0
2010-08-18 10:15:00,27.91,27.94,27.91,27.92,267000.0,17.6112,17.6301,17.6112,17.6175,267000.0
2010-08-18 10:20:00,27.92,27.92,27.87,27.91,222400.0,17.6175,17.6175,17.586,17.6112,222400.0
2010-08-18 10:25:00,27.9,27.9,27.81,27.82,224000.0,17.6049,17.6049,17.5481,17.5544,224000.0
2010-08-18 10:30:00,27.82,27.84,27.81,27.82,231200.0,17.5544,17.567,17.5481,17.5544,231200.0
2010-08-18 10:35:00,27.82,27.85,27.81,27.84,147600.0,17.5544,17.5734,17.5481,17.567,147600.0
2010-08-18 10:40:00,27.84,27.88,27.83,27.86,135000.0,17.567,17.5923,17.5607,17.5797,135000.0
2010-08-18 10:45:00,27.87,27.89,27.86,27.88,101000.0,17.586,17.5986,17.5797,17.5923,101000.0
2010-08-18 10:50:00,27.88,27.88,27.86,27.86,168600.0,17.5923,17.5923,17.5797,17.5797,168600.0
2010-08-18 10:55:00,27.86,27.89,27.85,27.89,103000.0,17.5797,17.5986,17.5734,17.5986,103000.0
2010-08-18 11:00:00,27.9,27.9,27.87,27.89,168000.0,17.6049,17.6049,17.586,17.5986,168000.0
2010-08-18 11:05:00,27.89,27.9,27.86,27.86,108800.0,17.5986,17.6049,17.5797,17.5797,108800.0
2010-08-18 11:10:00,27.86,27.87,27.86,27.86,94000.0,17.5797,17.586,17.5797,17.5797,94000.0
2010-08-18 11:15:00,27.87,27.87,27.84,27.84,223800.0,17.586,17.586,17.567,17.567,223800.0
2010-08-18 11:20:00,27.84,27.86,27.83,27.86,199800.0,17.567,17.5797,17.5607,17.5797,199800.0
2010-08-18 11:25:00,27.86,27.88,27.82,27.82,142800.0,17.5797,17.5923,17.5544,17.5544,142800.0
2010-08-18 11:30:00,27.82,27.84,27.81,27.83,136200.0,17.5544,17.567,17.5481,17.5607,136200.0
2010-08-18 11:35:00,27.84,27.84,27.81,27.83,82600.0,17.567,17.567,17.5481,17.5607,82600.0
2010-08-18 11:40:00,27.83,27.84,27.83,27.84,54800.0,17.5607,17.567,17.5607,17.567,54800.0
2010-08-18 11:45:00,27.84,27.86,27.84,27.86,57600.0,17.567,17.5797,17.567,17.5797,57600.0
2010-08-18 11:50:00,27.86,27.88,27.86,27.87,132800.0,17.5797,17.5923,17.5797,17.586,132800.0
2010-08-18 11:55:00,27.88,27.88,27.86,27.86,79200.0,17.5923,17.5923,17.5797,17.5797,79200.0
2010-08-18 12:00:00,27.86,27.88,27.84,27.84,202000.0,17.5797,17.5923,17.567,17.567,202000.0
2010-08-18 12:05:00,27.84,27.84,27.82,27.83,142800.0,17.567,17.567,17.5544,17.5607,142800.0
2010-08-18 12:10:00,27.83,27.85,27.83,27.83,179200.0,17.5607,17.5734,17.5607,17.5607,179200.0
2010-08-18 12:15:00,27.83,27.86,27.83,27.85,130000.0,17.5607,17.5797,17.5607,17.5734,130000.0
2010-08-18 12:20:00,27.85,27.86,27.83,27.83,320400.0,17.5734,17.5797,17.5607,17.5607,320400.0
2010-08-18 12:25:00,27.83,27.85,27.83,27.84,80400.0,17.5607,17.5734,17.5607,17.567,80400.0
2010-08-18 12:30:00,27.85,27.88,27.84,27.88,116000.0,17.5734,17.5923,17.567,17.5923,116000.0
2010-08-18 12:35:00,27.87,27.88,27.86,27.88,186000.0,17.586,17.5923,17.5797,17.5923,186000.0
2010-08-18 12:40:00,27.88,27.9,27.88,27.9,146600.0,17.5923,17.6049,17.5923,17.6049,146600.0
2010-08-18 12:45:00,27.89,27.91,27.89,27.9,204600.0,17.5986,17.6112,17.5986,17.6049,204600.0
2010-08-18 12:50:00,27.9,27.92,27.88,27.91,269600.0,17.6049,17.6175,17.5923,17.6112,269600.0
2010-08-18 12:55:00,27.91,27.94,27.9,27.94,291800.0,17.6112,17.6301,17.6049,17.6301,291800.0
2010-08-18 13:00:00,27.94,27.96,27.93,27.94,226200.0,17.6301,17.6428,17.6238,17.6301,226200.0
2010-08-18 13:05:00,27.94,27.98,27.94,27.97,376400.0,17.6301,17.6554,17.6301,17.6491,376400.0
2010-08-18 13:10:00,27.98,27.98,27.96,27.96,135600.0,17.6554,17.6554,17.6428,17.6428,135600.0
2010-08-18 13:15:00,27.96,27.99,27.95,27.98,108400.0,17.6428,17.6617,17.6365,17.6554,108400.0
2010-08-18 13:20:00,27.98,28.0,27.98,27.99,188800.0,17.6554,17.668,17.6554,17.6617,188800.0
2010-08-18 13:25:00,28.0,28.0,27.99,28.0,86400.0,17.668,17.668,17.6617,17.668,86400.0
2010-08-18 13:30:00,28.0,28.02,28.0,28.0,195400.0,17.668,17.6806,17.668,17.668,195400.0
2010-08-18 13:35:00,28.0,28.0,27.97,27.97,97400.0,17.668,17.668,17.6491,17.6491,97400.0
2010-08-18 13:40:00,27.97,27.99,27.96,27.99,200400.0,17.6491,17.6617,17.6428,17.6617,200400.0
2010-08-18 13:45:00,27.99,28.0,27.99,28.0,109600.0,17.6617,17.668,17.6617,17.668,109600.0
2010-08-18 13:50:00,28.0,28.0,27.98,28.0,110000.0,17.668,17.668,17.6554,17.668,110000.0
2010-08-18 13:55:00,28.0,28.02,27.99,28.02,73200.0,17.668,17.6806,17.6617,17.6806,73200.0
2010-08-18 14:00:00,28.02,28.04,28.02,28.03,286800.0,17.6806,17.6932,17.6806,17.6869,286800.0
2010-08-18 14:05:00,28.03,28.03,27.98,28.0,182800.0,17.6869,17.6869,17.6554,17.668,182800.0
2010-08-18 14:10:00,28.01,28.04,28.0,28.03,112000.0,17.6743,17.6932,17.668,17.6869,112000.0
2010-08-18 14:15:00,28.03,28.05,28.01,28.03,107600.0,17.6869,17.6996,17.6743,17.6869,107600.0
2010-08-18 14:20:00,28.03,28.05,28.02,28.03,65000.0,17.6869,17.6996,17.6806,17.6869,65000.0
2010-08-18 14:25:00,28.03,28.04,28.01,28.02,56600.0,17.6869,17.6932,17.6743,17.6806,56600.0
2010-08-18 14:30:00,28.02,28.03,28.0,28.0,147000.0,17.6806,17.6869,17.668,17.668,147000.0
2010-08-18 14:35:00,28.0,28.0,28.0,28.0,62600.0,17.668,17.668,17.668,17.668,62600.0
2010-08-18 14:40:00,28.0,28.03,28.0,28.01,215400.0,17.668,17.6869,17.668,17.6743,215400.0
2010-08-18 14:45:00,28.01,28.01,27.99,27.99,168200.0,17.6743,17.6743,17.6617,17.6617,168200.0
2010-08-18 14:50:00,28.0,28.0,27.98,27.98,197200.0,17.668,17.668,17.6554,17.6554,197200.0
2010-08-18 14:55:00,27.99,28.0,27.98,27.98,137000.0,17.6617,17.668,17.6554,17.6554,137000.0
2010-08-18 15:00:00,27.98,28.0,27.98,27.99,136000.0,17.6554,17.668,17.6554,17.6617,136000.0
2010-08-18 15:05:00,27.99,27.99,27.95,27.96,133600.0,17.6617,17.6617,17.6365,17.6428,133600.0
2010-08-18 15:10:00,27.96,27.96,27.93,27.95,273400.0,17.6428,17.6428,17.6238,17.6365,273400.0
2010-08-18 15:15:00,27.95,27.96,27.93,27.96,180200.0,17.6365,17.6428,17.6238,17.6428,180200.0
2010-08-18 15:20:00,27.96,27.96,27.93,27.93,134600.0,17.6428,17.6428,17.6238,17.6238,134600.0
2010-08-18 15:25:00,27.93,27.93,27.91,27.93,158600.0,17.6238,17.6238,17.6112,17.6238,158600.0
2010-08-18 15:30:00,27.93,27.99,27.92,27.98,258600.0,17.6238,17.6617,17.6175,17.6554,258600.0
2010-08-18 15:35:00,27.98,27.99,27.97,27.99,248800.0,17.6554,17.6617,17.6491,17.6617,248800.0
2010-08-18 15:40:00,27.99,28.0,27.96,27.99,344400.0,17.6617,17.668,17.6428,17.6617,344400.0
2010-08-18 15:45:00,27.99,28.01,27.99,27.99,345400.0,17.6617,17.6743,17.6617,17.6617,345400.0
2010-08-18 15:50:00,27.99,27.99,27.96,27.97,464400.0,17.6617,17.6617,17.6428,17.6491,464400.0
2010-08-18 15:55:00,27.97,27.97,27.92,27.93,932600.0,17.6491,17.6491,17.6175,17.6238,932600.0
2010-08-19 09:30:00,27.86,27.86,27.76,27.79,308200.0,17.5797,17.5797,17.5166,17.5355,308200.0
2010-08-19 09:35:00,27.8,27.82,27.76,27.79,224600.0,17.5418,17.5544,17.5166,17.5355,224600.0
2010-08-19 09:40:00,27.79,27.86,27.78,27.86,148200.0,17.5355,17.5797,17.5292,17.5797,148200.0
2010-08-19 09:45:00,27.86,27.86,27.75,27.79,185800.0,17.5797,17.5797,17.5103,17.5355,185800.0
2010-08-19 09:50:00,27.79,27.79,27.73,27.74,260400.0,17.5355,17.5355,17.4976,17.5039,260400.0
2010-08-19 09:55:00,27.74,27.79,27.74,27.76,137600.0,17.5039,17.5355,17.5039,17.5166,137600.0
2010-08-19 10:00:00,27.76,27.77,27.58,27.61,698400.0,17.5166,17.5229,17.403,17.4219,698400.0
2010-08-19 10:05:00,27.61,27.62,27.57,27.6,406800.0,17.4219,17.4282,17.3967,17.4156,406800.0
2010-08-19 10:10:00,27.6,27.66,27.6,27.65,284000.0,17.4156,17.4535,17.4156,17.4472,284000.0
2010-08-19 10:15:00,27.65,27.68,27.63,27.68,188200.0,17.4472,17.4661,17.4345,17.4661,188200.0
2010-08-19 10:20:00,27.67,27.68,27.65,27.68,252400.0,17.4598,17.4661,17.4472,17.4661,252400.0
2010-08-19 10:25:00,27.68,27.68,27.63,27.63,132800.0,17.4661,17.4661,17.4345,17.4345,132800.0
2010-08-19 10:30:00,27.63,27.64,27.59,27.62,154200.0,17.4345,17.4408,17.4093,17.4282,154200.0
2010-08-19 10:35:00,27.62,27.64,27.56,27.57,203000.0,17.4282,17.4408,17.3904,17.3967,203000.0
2010-08-19 10:40:00,27.56,27.59,27.53,27.55,291600.0,17.3904,17.4093,17.3714,17.3841,291600.0
2010-08-19 10:45:00,27.55,27.61,27.54,27.61,173800.0,17.3841,17.4219,17.3777,17.4219,173800.0
2010-08-19 10:50:00,27.61,27.62,27.57,27.57,435000.0,17.4219,17.4282,17.3967,17.3967,435000.0
2010-08-19 10:55:00,27.57,27.61,27.57,27.61,65600.0,17.3967,17.4219,17.3967,17.4219,65600.0
2010-08-19 11:00:00,27.61,27.61,27.56,27.56,230400.0,17.4219,17.4219,17.3904,17.3904,230400.0
2010-08-19 11:05:00,27.57,27.58,27.55,27.56,153200.0,17.3967,17.403,17.3841,17.3904,153200.0
2010-08-19 11:10:00,27.56,27.59,27.56,27.58,159800.0,17.3904,17.4093,17.3904,17.403,159800.0
2010-08-19 11:15:00,27.58,27.6,27.57,27.58,137000.0,17.403,17.4156,17.3967,17.403,137000.0
2010-08-19 11:20:00,27.58,27.61,27.58,27.61,151400.0,17.403,17.4219,17.403,17.4219,151400.0
2010-08-19 11:25:00,27.61,27.61,27.56,27.6,275400.0,17.4219,17.4219,17.3904,17.4156,275400.0
2010-08-19 11:30:00,27.6,27.6,27.54,27.54,205000.0,17.4156,17.4156,17.3777,17.3777,205000.0
2010-08-19 11:35:00,27.54,27.55,27.53,27.55,281000.0,17.3777,17.3841,17.3714,17.3841,281000.0
2010-08-19 11:40:00,27.55,27.55,27.5,27.5,200000.0,17.3841,17.3841,17.3525,17.3525,200000.0
2010-08-19 11:45:00,27.5,27.54,27.5,27.5,318000.0,17.3525,17.3777,17.3525,17.3525,318000.0
2010-08-19 11:50:00,27.5,27.52,27.49,27.5,291600.0,17.3525,17.3651,17.3462,17.3525,291600.0
2010-08-19 11:55:00,27.5,27.55,27.5,27.55,99400.0,17.3525,17.3841,17.3525,17.3841,99400.0
2010-08-19 12:00:00,27.55,27.57,27.54,27.57,133400.0,17.3841,17.3967,17.3777,17.3967,133400.0
2010-08-19 12:05:00,27.57,27.57,27.53,27.54,110800.0,17.3967,17.3967,17.3714,17.3777,110800.0
2010-08-19 12:10:00,27.54,27.55,27.51,27.53,94600.0,17.3777,17.3841,17.3588,17.3714,94600.0
2010-08-19 12:15:00,27.53,27.57,27.52,27.56,133600.0,17.3714,17.3967,17.3651,17.3904,133600.0
2010-08-19 12:20:00,27.57,27.57,27.56,27.56,196800.0,17.3967,17.3967,17.3904,17.3904,196800.0
2010-08-19 12:25:00,27.56,27.57,27.55,27.56,108800.0,17.3904,17.3967,17.3841,17.3904,108800.0
2010-08-19 12:30:00,27.56,27.59,27.55,27.57,106800.0,17.3904,17.4093,17.3841,17.3967,106800.0
2010-08-19 12:35:00,27.58,27.59,27.56,27.58,160800.0,17.403,17.4093,17.3904,17.403,160800.0
2010-08-19 12:40:00,27.57,27.57,27.53,27.54,164000.0,17.3967,17.3967,17.3714,17.3777,164000.0
2010-08-19 12:45:00,27.54,27.57,27.53,27.55,77600.0,17.3777,17.3967,17.3714,17.3841,77600.0
2010-08-19 12:50:00,27.55,27.55,27.51,27.53,144200.0,17.3841,17.3841,17.3588,17.3714,144200.0
2010-08-19 12:55:00,27.53,27.55,27.52,27.55,142600.0,17.3714,17.3841,17.3651,17.3841,142600.0
2010-08-19 13:00:00,27.56,27.58,27.55,27.58,121000.0,17.3904,17.403,17.3841,17.403,121000.0
2010-08-19 13:05:00,27.58,27.59,27.57,27.58,85800.0,17.403,17.4093,17.3967,17.403,85800.0
2010-08-19 13:10:00,27.58,27.59,27.57,27.58,73200.0,17.403,17.4093,17.3967,17.403,73200.0
2010-08-19 13:15:00,27.58,27.61,27.56,27.61,130000.0,17.403,17.4219,17.3904,17.4219,130000.0
2010-08-19 13:20:00,27.6,27.61,27.59,27.59,84400.0,17.4156,17.4219,17.4093,17.4093,84400.0
2010-08-19 13:25:00,27.59,27.6,27.58,27.58,492400.0,17.4093,17.4156,17.403,17.403,492400.0
2010-08-19 13:30:00,27.59,27.59,27.57,27.57,128600.0,17.4093,17.4093,17.3967,17.3967,128600.0
2010-08-19 13:35:00,27.57,27.61,27.56,27.61,83000.0,17.3967,17.4219,17.3904,17.4219,83000.0
2010-08-19 13:40:00,27.61,27.61,27.57,27.58,78800.0,17.4219,17.4219,17.3967,17.403,78800.0
2010-08-19 13:45:00,27.58,27.61,27.57,27.6,83000.0,17.403,17.4219,17.3967,17.4156,83000.0
2010-08-19 13:50:00,27.6,27.6,27.58,27.58,49800.0,17.4156,17.4156,17.403,17.403,49800.0
2010-08-19 13:55:00,27.59,27.61,27.58,27.59,162400.0,17.4093,17.4219,17.403,17.4093,162400.0
2010-08-19 14:00:00,27.6,27.6,27.55,27.57,178800.0,17.4156,17.4156,17.3841,17.3967,178800.0
2010-08-19 14:05:00,27.57,27.58,27.55,27.57,168400.0,17.3967,17.403,17.3841,17.3967,168400.0
2010-08-19 14:10:00,27.57,27.6,27.57,27.6,51000.0,17.3967,17.4156,17.3967,17.4156,51000.0
2010-08-19 14:15:00,27.6,27.6,27.58,27.59,51400.0,17.4156,17.4156,17.403,17.4093,51400.0
2010-08-19 14:20:00,27.6,27.61,27.59,27.61,138200.0,17.4156,17.4219,17.4093,17.4219,138200.0
2010-08-19 14:25:00,27.61,27.61,27.6,27.61,127200.0,17.4219,17.4219,17.4156,17.4219,127200.0
2010-08-19 14:30:00,27.61,27.64,27.61,27.63,142400.0,17.4219,17.4408,17.4219,17.4345,142400.0
2010-08-19 14:35:00,27.63,27.65,27.6,27.6,128400.0,17.4345,17.4472,17.4156,17.4156,128400.0
2010-08-19 14:40:00,27.6,27.6,27.56,27.59,190400.0,17.4156,17.4156,17.3904,17.4093,190400.0
2010-08-19 14:45:00,27.59,27.61,27.59,27.61,97800.0,17.4093,17.4219,17.4093,17.4219,97800.0
2010-08-19 14:50:00,27.61,27.64,27.6,27.61,121600.0,17.4219,17.4408,17.4156,17.4219,121600.0
2010-08-19 14:55:00,27.61,27.61,27.59,27.61,149800.0,17.4219,17.4219,17.4093,17.4219,149800.0
2010-08-19 15:00:00,27.61,27.61,27.59,27.59,149800.0,17.4219,17.4219,17.4093,17.4093,149800.0
2010-08-19 15:05:00,27.6,27.63,27.6,27.62,106200.0,17.4156,17.4345,17.4156,17.4282,106200.0
2010-08-19 15:10:00,27.62,27.65,27.61,27.65,122400.0,17.4282,17.4472,17.4219,17.4472,122400.0
2010-08-19 15:15:00,27.65,27.7,27.65,27.68,220800.0,17.4472,17.4787,17.4472,17.4661,220800.0
2010-08-19 15:20:00,27.68,27.7,27.66,27.68,190600.0,17.4661,17.4787,17.4535,17.4661,190600.0
2010-08-19 15:25:00,27.69,27.69,27.64,27.64,169600.0,17.4724,17.4724,17.4408,17.4408,169600.0
2010-08-19 15:30:00,27.64,27.68,27.64,27.68,195600.0,17.4408,17.4661,17.4408,17.4661,195600.0
2010-08-19 15:35:00,27.68,27.68,27.61,27.61,224600.0,17.4661,17.4661,17.4219,17.4219,224600.0
2010-08-19 15:40:00,27.61,27.61,27.58,27.61,324400.0,17.4219,17.4219,17.403,17.4219,324400.0
2010-08-19 15:45:00,27.61,27.63,27.59,27.6,492400.0,17.4219,17.4345,17.4093,17.4156,492400.0
2010-08-19 15:50:00,27.6,27.63,27.59,27.63,522000.0,17.4156,17.4345,17.4093,17.4345,522000.0
2010-08-19 15:55:00,27.63,27.65,27.61,27.64,1194600.0,17.4345,17.4472,17.4219,17.4408,1194600.0
2010-08-20 09:30:00,27.58,27.64,27.46,27.57,4327800.0,17.403,17.4408,17.3273,17.3967,4327800.0
2010-08-20 09:35:00,27.57,27.66,27.56,27.59,313400.0,17.3967,17.4535,17.3904,17.4093,313400.0
2010-08-20 09:40:00,27.59,27.64,27.59,27.63,328000.0,17.4093,17.4408,17.4093,17.4345,328000.0
2010-08-20 09:45:00,27.63,27.64,27.59,27.6,418400.0,17.4345,17.4408,17.4093,17.4156,418400.0
2010-08-20 09:50:00,27.6,27.63,27.59,27.62,150200.0,17.4156,17.4345,17.4093,17.4282,150200.0
2010-08-20 09:55:00,27.62,27.66,27.61,27.64,168000.0,17.4282,17.4535,17.4219,17.4408,168000.0
2010-08-20 10:00:00,27.64,27.66,27.61,27.65,184400.0,17.4408,17.4535,17.4219,17.4472,184400.0
2010-08-20 10:05:00,27.65,27.66,27.61,27.64,288800.0,17.4472,17.4535,17.4219,17.4408,288800.0
2010-08-20 10:10:00,27.64,27.65,27.58,27.61,219000.0,17.4408,17.4472,17.403,17.4219,219000.0
2010-08-20 10:15:00,27.61,27.64,27.59,27.63,177200.0,17.4219,17.4408,17.4093,17.4345,177200.0
2010-08-20 10:20:00,27.64,27.66,27.6,27.63,183400.0,17.4408,17.4535,17.4156,17.4345,183400.0
2010-08-20 10:25:00,27.63,27.65,27.6,27.61,118800.0,17.4345,17.4472,17.4156,17.4219,118800.0
2010-08-20 10:30:00,27.61,27.63,27.6,27.61,349400.0,17.4219,17.4345,17.4156,17.4219,349400.0
2010-08-20 10:35:00,27.61,27.65,27.6,27.63,162000.0,17.4219,17.4472,17.4156,17.4345,162000.0
2010-08-20 10:40:00,27.63,27.66,27.62,27.64,118400.0,17.4345,17.4535,17.4282,17.4408,118400.0
2010-08-20 10:45:00,27.64,27.64,27.59,27.6,126400.0,17.4408,17.4408,17.4093,17.4156,126400.0
2010-08-20 10:50:00,27.6,27.6,27.58,27.59,154200.0,17.4156,17.4156,17.403,17.4093,154200.0
2010-08-20 10:55:00,27.59,27.61,27.59,27.6,152400.0,17.4093,17.4219,17.4093,17.4156,152400.0
2010-08-20 11:00:00,27.6,27.61,27.58,27.59,102800.0,17.4156,17.4219,17.403,17.4093,102800.0
2010-08-20 11:05:00,27.59,27.61,27.57,27.6,175200.0,17.4093,17.4219,17.3967,17.4156,175200.0
2010-08-20 11:10:00,27.61,27.61,27.58,27.59,110200.0,17.4219,17.4219,17.403,17.4093,110200.0
2010-08-20 11:15:00,27.59,27.6,27.58,27.6,119200.0,17.4093,17.4156,17.403,17.4156,119200.0
2010-08-20 11:20:00,27.6,27.61,27.57,27.57,143600.0,17.4156,17.4219,17.3967,17.3967,143600.0
2010-08-20 11:25:00,27.57,27.6,27.56,27.6,124800.0,17.3967,17.4156,17.3904,17.4156,124800.0
2010-08-20 11:30:00,27.6,27.6,27.58,27.6,70200.0,17.4156,17.4156,17.403,17.4156,70200.0
2010-08-20 11:35:00,27.6,27.6,27.55,27.58,181000.0,17.4156,17.4156,17.3841,17.403,181000.0
2010-08-20 11:40:00,27.58,27.61,27.58,27.61,190200.0,17.403,17.4219,17.403,17.4219,190200.0
2010-08-20 11:45:00,27.61,27.61,27.57,27.58,154400.0,17.4219,17.4219,17.3967,17.403,154400.0
2010-08-20 11:50:00,27.58,27.59,27.55,27.57,172000.0,17.403,17.4093,17.3841,17.3967,172000.0
2010-08-20 11:55:00,27.58,27.59,27.55,27.56,141200.0,17.403,17.4093,17.3841,17.3904,141200.0
2010-08-20 12:00:00,27.56,27.59,27.56,27.58,91000.0,17.3904,17.4093,17.3904,17.403,91000.0
2010-08-20 12:05:00,27.59,27.59,27.58,27.58,53200.0,17.4093,17.4093,17.403,17.403,53200.0
2010-08-20 12:10:00,27.58,27.58,27.55,27.55,77600.0,17.403,17.403,17.3841,17.3841,77600.0
2010-08-20 12:15:00,27.56,27.58,27.55,27.56,90800.0,17.3904,17.403,17.3841,17.3904,90800.0
2010-08-20 12:20:00,27.56,27.59,27.56,27.59,88600.0,17.3904,17.4093,17.3904,17.4093,88600.0
2010-08-20 12:25:00,27.59,27.6,27.57,27.6,76800.0,17.4093,17.4156,17.3967,17.4156,76800.0
2010-08-20 12:30:00,27.59,27.63,27.59,27.63,171800.0,17.4093,17.4345,17.4093,17.4345,171800.0
2010-08-20 12:35:00,27.63,27.66,27.61,27.65,105800.0,17.4345,17.4535,17.4219,17.4472,105800.0
2010-08-20 12:40:00,27.65,27.66,27.63,27.63,188000.0,17.4472,17.4535,17.4345,17.4345,188000.0
2010-08-20 12:45:00,27.64,27.64,27.61,27.61,139000.0,17.4408,17.4408,17.4219,17.4219,139000.0
2010-08-20 12:50:00,27.61,27.63,27.6,27.61,80200.0,17.4219,17.4345,17.4156,17.4219,80200.0
2010-08-20 12:55:00,27.61,27.64,27.6,27.61,121200.0,17.4219,17.4408,17.4156,17.4219,121200.0
2010-08-20 13:00:00,27.61,27.63,27.6,27.63,119400.0,17.4219,17.4345,17.4156,17.4345,119400.0
2010-08-20 13:05:00,27.63,27.64,27.61,27.64,153400.0,17.4345,17.4408,17.4219,17.4408,153400.0
2010-08-20 13:10:00,27.64,27.64,27.61,27.61,99400.0,17.4408,17.4408,17.4219,17.4219,99400.0
2010-08-20 13:15:00,27.61,27.63,27.61,27.61,64400.0,17.4219,17.4345,17.4219,17.4219,64400.0
2010-08-20 13:20:00,27.61,27.61,27.59,27.59,77400.0,17.4219,17.4219,17.4093,17.4093,77400.0
2010-08-20 13:25:00,27.59,27.62,27.59,27.6,89000.0,17.4093,17.4282,17.4093,17.4156,89000.0
2010-08-20 13:30:00,27.61,27.63,27.6,27.61,118400.0,17.4219,17.4345,17.4156,17.4219,118400.0
2010-08-20 13:35:00,27.61,27.61,27.59,27.6,94600.0,17.4219,17.4219,17.4093,17.4156,94600.0
2010-08-20 13:40:00,27.6,27.61,27.59,27.59,79200.0,17.4156,17.4219,17.4093,17.4093,79200.0
2010-08-20 13:45:00,27.59,27.61,27.59,27.6,76800.0,17.4093,17.4219,17.4093,17.4156,76800.0
2010-08-20 13:50:00,27.6,27.64,27.6,27.63,91000.0,17.4156,17.4408,17.4156,17.4345,91000.0
2010-08-20 13:55:00,27.63,27.63,27.61,27.63,101800.0,17.4345,17.4345,17.4219,17.4345,101800.0
2010-08-20 14:00:00,27.63,27.64,27.62,27.62,95600.0,17.4345,17.4408,17.4282,17.4282,95600.0
2010-08-20 14:05:00,27.63,27.64,27.62,27.63,114000.0,17.4345,17.4408,17.4282,17.4345,114000.0
2010-08-20 14:10:00,27.63,27.65,27.63,27.64,115800.0,17.4345,17.4472,17.4345,17.4408,115800.0
2010-08-20 14:15:00,27.64,27.64,27.62,27.63,135800.0,17.4408,17.4408,17.4282,17.4345,135800.0
2010-08-20 14:20:00,27.63,27.64,27.62,27.62,120600.0,17.4345,17.4408,17.4282,17.4282,120600.0
2010-08-20 14:25:00,27.62,27.64,27.61,27.62,131800.0,17.4282,17.4408,17.4219,17.4282,131800.0
2010-08-20 14:30:00,27.62,27.65,27.62,27.63,140600.0,17.4282,17.4472,17.4282,17.4345,140600.0
2010-08-20 14:35:00,27.63,27.64,27.63,27.63,87200.0,17.4345,17.4408,17.4345,17.4345,87200.0
2010-08-20 14:40:00,27.63,27.64,27.61,27.63,181800.0,17.4345,17.4408,17.4219,17.4345,181800.0
2010-08-20 14:45:00,27.64,27.65,27.63,27.63,231600.0,17.4408,17.4472,17.4345,17.4345,231600.0
2010-08-20 14:50:00,27.63,27.65,27.63,27.65,124000.0,17.4345,17.4472,17.4345,17.4472,124000.0
2010-08-20 14:55:00,27.64,27.65,27.63,27.64,233400.0,17.4408,17.4472,17.4345,17.4408,233400.0
2010-08-20 15:00:00,27.64,27.67,27.63,27.67,427400.0,17.4408,17.4598,17.4345,17.4598,427400.0
2010-08-20 15:05:00,27.66,27.68,27.66,27.68,252600.0,17.4535,17.4661,17.4535,17.4661,252600.0
2010-08-20 15:10:00,27.68,27.7,27.67,27.7,336800.0,17.4661,17.4787,17.4598,17.4787,336800.0
2010-08-20 15:15:00,27.7,27.71,27.65,27.68,180800.0,17.4787,17.485,17.4472,17.4661,180800.0
2010-08-20 15:20:00,27.68,27.68,27.65,27.67,407000.0,17.4661,17.4661,17.4472,17.4598,407000.0
2010-08-20 15:25:00,27.68,27.69,27.67,27.68,96400.0,17.4661,17.4724,17.4598,17.4661,96400.0
2010-08-20 15:30:00,27.68,27.7,27.67,27.67,256200.0,17.4661,17.4787,17.4598,17.4598,256200.0
2010-08-20 15:35:00,27.68,27.7,27.66,27.68,220400.0,17.4661,17.4787,17.4535,17.4661,220400.0
2010-08-20 15:40:00,27.67,27.72,27.67,27.7,229000.0,17.4598,17.4913,17.4598,17.4787,229000.0
2010-08-20 15:45:00,27.7,27.72,27.68,27.68,281400.0,17.4787,17.4913,17.4661,17.4661,281400.0
2010-08-20 15:50:00,27.68,27.7,27.68,27.68,406400.0,17.4661,17.4787,17.4661,17.4661,406400.0
2010-08-20 15:55:00,27.68,27.68,27.65,27.65,984400.0,17.4661,17.4661,17.4472,17.4472,984400.0
2010-08-23 09:30:00,27.75,27.85,27.71,27.83,340800.0,17.5103,17.5734,17.485,17.5607,340800.0
2010-08-23 09:35:00,27.8,27.89,27.8,27.84,245000.0,17.5418,17.5986,17.5418,17.567,245000.0
2010-08-23 09:40:00,27.83,27.9,27.83,27.89,290400.0,17.5607,17.6049,17.5607,17.5986,290400.0
2010-08-23 09:45:00,27.89,27.93,27.88,27.93,255000.0,17.5986,17.6238,17.5923,17.6238,255000.0
2010-08-23 09:50:00,27.92,27.93,27.88,27.88,161000.0,17.6175,17.6238,17.5923,17.5923,161000.0
2010-08-23 09:55:00,27.89,27.89,27.83,27.85,119600.0,17.5986,17.5986,17.5607,17.5734,119600.0
2010-08-23 10:00:00,27.84,27.85,27.82,27.82,155200.0,17.567,17.5734,17.5544,17.5544,155200.0
2010-08-23 10:05:00,27.82,27.84,27.81,27.83,108200.0,17.5544,17.567,17.5481,17.5607,108200.0
2010-08-23 10:10:00,27.83,27.86,27.82,27.85,130800.0,17.5607,17.5797,17.5544,17.5734,130800.0
2010-08-23 10:15:00,27.85,27.85,27.82,27.84,79800.0,17.5734,17.5734,17.5544,17.567,79800.0
2010-08-23 10:20:00,27.84,27.84,27.8,27.84,172400.0,17.567,17.567,17.5418,17.567,172400.0
2010-08-23 10:25:00,27.84,27.86,27.81,27.86,338600.0,17.567,17.5797,17.5481,17.5797,338600.0
2010-08-23 10:30:00,27.86,27.89,27.85,27.89,158400.0,17.5797,17.5986,17.5734,17.5986,158400.0
2010-08-23 10:35:00,27.88,27.89,27.85,27.86,179200.0,17.5923,17.5986,17.5734,17.5797,179200.0
2010-08-23 10:40:00,27.86,27.86,27.8,27.8,180400.0,17.5797,17.5797,17.5418,17.5418,180400.0
2010-08-23 10:45:00,27.8,27.81,27.76,27.8,109200.0,17.5418,17.5481,17.5166,17.5418,109200.0
2010-08-23 10:50:00,27.8,27.83,27.77,27.81,169200.0,17.5418,17.5607,17.5229,17.5481,169200.0
2010-08-23 10:55:00,27.8,27.81,27.79,27.81,253400.0,17.5418,17.5481,17.5355,17.5481,253400.0
2010-08-23 11:00:00,27.8,27.81,27.75,27.75,143200.0,17.5418,17.5481,17.5103,17.5103,143200.0
2010-08-23 11:05:00,27.75,27.79,27.75,27.79,139400.0,17.5103,17.5355,17.5103,17.5355,139400.0
2010-08-23 11:10:00,27.79,27.8,27.78,27.8,88600.0,17.5355,17.5418,17.5292,17.5418,88600.0
2010-08-23 11:15:00,27.8,27.81,27.78,27.8,156200.0,17.5418,17.5481,17.5292,17.5418,156200.0
2010-08-23 11:20:00,27.81,27.81,27.77,27.78,393000.0,17.5481,17.5481,17.5229,17.5292,393000.0
2010-08-23 11:25:00,27.78,27.78,27.75,27.75,243000.0,17.5292,17.5292,17.5103,17.5103,243000.0
2010-08-23 11:30:00,27.75,27.78,27.75,27.78,224400.0,17.5103,17.5292,17.5103,17.5292,224400.0
2010-08-23 11:35:00,27.78,27.81,27.75,27.77,147600.0,17.5292,17.5481,17.5103,17.5229,147600.0
2010-08-23 11:40:00,27.77,27.78,27.75,27.77,80400.0,17.5229,17.5292,17.5103,17.5229,80400.0
2010-08-23 11:45:00,27.77,27.82,27.77,27.82,117600.0,17.5229,17.5544,17.5229,17.5544,117600.0
2010-08-23 11:50:00,27.82,27.83,27.81,27.82,116200.0,17.5544,17.5607,17.5481,17.5544,116200.0
2010-08-23 11:55:00,27.82,27.83,27.81,27.82,205000.0,17.5544,17.5607,17.5481,17.5544,205000.0
2010-08-23 12:00:00,27.82,27.84,27.81,27.83,133000.0,17.5544,17.567,17.5481,17.5607,133000.0
2010-08-23 12:05:00,27.84,27.85,27.83,27.83,63800.0,17.567,17.5734,17.5607,17.5607,63800.0
2010-08-23 12:10:00,27.83,27.85,27.81,27.83,58200.0,17.5607,17.5734,17.5481,17.5607,58200.0
2010-08-23 12:15:00,27.83,27.84,27.81,27.81,100000.0,17.5607,17.567,17.5481,17.5481,100000.0
2010-08-23 12:20:00,27.82,27.82,27.8,27.8,73800.0,17.5544,17.5544,17.5418,17.5418,73800.0
2010-08-23 12:25:00,27.8,27.83,27.8,27.83,84400.0,17.5418,17.5607,17.5418,17.5607,84400.0
2010-08-23 12:30:00,27.83,27.84,27.83,27.83,54800.0,17.5607,17.567,17.5607,17.5607,54800.0
2010-08-23 12:35:00,27.83,27.83,27.8,27.81,48200.0,17.5607,17.5607,17.5418,17.5481,48200.0
2010-08-23 12:40:00,27.81,27.81,27.79,27.8,93200.0,17.5481,17.5481,17.5355,17.5418,93200.0
2010-08-23 12:45:00,27.8,27.83,27.78,27.81,221000.0,17.5418,17.5607,17.5292,17.5481,221000.0
2010-08-23 12:50:00,27.82,27.85,27.8,27.83,431800.0,17.5544,17.5734,17.5418,17.5607,431800.0
2010-08-23 12:55:00,27.83,27.83,27.79,27.79,54000.0,17.5607,17.5607,17.5355,17.5355,54000.0
2010-08-23 13:00:00,27.79,27.79,27.77,27.78,57000.0,17.5355,17.5355,17.5229,17.5292,57000.0
2010-08-23 13:05:00,27.78,27.81,27.76,27.81,97000.0,17.5292,17.5481,17.5166,17.5481,97000.0
2010-08-23 13:10:00,27.81,27.82,27.78,27.81,74200.0,17.5481,17.5544,17.5292,17.5481,74200.0
2010-08-23 13:15:00,27.81,27.86,27.81,27.86,170600.0,17.5481,17.5797,17.5481,17.5797,170600.0
2010-08-23 13:20:00,27.86,27.87,27.86,27.86,159200.0,17.5797,17.586,17.5797,17.5797,159200.0
2010-08-23 13:25:00,27.86,27.86,27.86,27.86,53400.0,17.5797,17.5797,17.5797,17.5797,53400.0
2010-08-23 13:30:00,27.86,27.86,27.86,27.86,124400.0,17.5797,17.5797,17.5797,17.5797,124400.0
2010-08-23 13:35:00,27.86,27.86,27.85,27.86,176200.0,17.5797,17.5797,17.5734,17.5797,176200.0
2010-08-23 13:40:00,27.86,27.86,27.84,27.85,142800.0,17.5797,17.5797,17.567,17.5734,142800.0
2010-08-23 13:45:00,27.85,27.86,27.85,27.86,47000.0,17.5734,17.5797,17.5734,17.5797,47000.0
2010-08-23 13:50:00,27.86,27.86,27.85,27.85,32800.0,17.5797,17.5797,17.5734,17.5734,32800.0
2010-08-23 13:55:00,27.85,27.86,27.84,27.86,142800.0,17.5734,17.5797,17.567,17.5797,142800.0
2010-08-23 14:00:00,27.86,27.86,27.85,27.86,55400.0,17.5797,17.5797,17.5734,17.5797,55400.0
2010-08-23 14:05:00,27.86,27.92,27.86,27.9,176200.0,17.5797,17.6175,17.5797,17.6049,176200.0
2010-08-23 14:10:00,27.9,27.9,27.88,27.9,86200.0,17.6049,17.6049,17.5923,17.6049,86200.0
2010-08-23 14:15:00,27.9,27.91,27.88,27.89,98800.0,17.6049,17.6112,17.5923,17.5986,98800.0
2010-08-23 14:20:00,27.88,27.89,27.86,27.89,68200.0,17.5923,17.5986,17.5797,17.5986,68200.0
2010-08-23 14:25:00,27.89,27.9,27.87,27.87,62000.0,17.5986,17.6049,17.586,17.586,62000.0
2010-08-23 14:30:00,27.88,27.9,27.86,27.88,125200.0,17.5923,17.6049,17.5797,17.5923,125200.0
2010-08-23 14:35:00,27.88,27.89,27.87,27.88,74600.0,17.5923,17.5986,17.586,17.5923,74600.0
2010-08-23 14:40:00,27.88,27.91,27.87,27.9,198000.0,17.5923,17.6112,17.586,17.6049,198000.0
2010-08-23 14:45:00,27.9,27.91,27.89,27.89,101800.0,17.6049,17.6112,17.5986,17.5986,101800.0
2010-08-23 14:50:00,27.89,27.89,27.87,27.87,34400.0,17.5986,17.5986,17.586,17.586,34400.0
2010-08-23 14:55:00,27.87,27.88,27.86,27.87,102600.0,17.586,17.5923,17.5797,17.586,102600.0
2010-08-23 15:00:00,27.88,27.89,27.87,27.88,124200.0,17.5923,17.5986,17.586,17.5923,124200.0
2010-08-23 15:05:00,27.88,27.89,27.87,27.88,178400.0,17.5923,17.5986,17.586,17.5923,178400.0
2010-08-23 15:10:00,27.88,27.89,27.87,27.88,202200.0,17.5923,17.5986,17.586,17.5923,202200.0
2010-08-23 15:15:00,27.88,27.9,27.88,27.88,75800.0,17.5923,17.6049,17.5923,17.5923,75800.0
2010-08-23 15:20:00,27.88,27.89,27.87,27.88,194600.0,17.5923,17.5986,17.586,17.5923,194600.0
2010-08-23 15:25:00,27.88,27.89,27.85,27.86,427000.0,17.5923,17.5986,17.5734,17.5797,427000.0
2010-08-23 15:30:00,27.86,27.86,27.82,27.83,138800.0,17.5797,17.5797,17.5544,17.5607,138800.0
2010-08-23 15:35:00,27.83,27.83,27.77,27.79,492400.0,17.5607,17.5607,17.5229,17.5355,492400.0
2010-08-23 15:40:00,27.79,27.82,27.77,27.81,564200.0,17.5355,17.5544,17.5229,17.5481,564200.0
2010-08-23 15:45:00,27.8,27.83,27.78,27.83,580200.0,17.5418,17.5607,17.5292,17.5607,580200.0
2010-08-23 15:50:00,27.83,27.84,27.79,27.8,775400.0,17.5607,17.567,17.5355,17.5418,775400.0
2010-08-23 15:55:00,27.8,27.82,27.78,27.81,945600.0,17.5418,17.5544,17.5292,17.5481,945600.0
2010-08-24 09:30:00,27.55,27.85,27.55,27.68,655000.0,17.3841,17.5734,17.3841,17.4661,655000.0
2010-08-24 09:35:00,27.68,27.79,27.64,27.73,315000.0,17.4661,17.5355,17.4408,17.4976,315000.0
2010-08-24 09:40:00,27.73,27.85,27.72,27.82,356600.0,17.4976,17.5734,17.4913,17.5544,356600.0
2010-08-24 09:45:00,27.82,27.83,27.78,27.78,314800.0,17.5544,17.5607,17.5292,17.5292,314800.0
2010-08-24 09:50:00,27.79,27.8,27.75,27.77,355400.0,17.5355,17.5418,17.5103,17.5229,355400.0
2010-08-24 09:55:00,27.77,27.81,27.75,27.79,369000.0,17.5229,17.5481,17.5103,17.5355,369000.0
2010-08-24 10:00:00,27.8,27.8,27.64,27.78,924400.0,17.5418,17.5418,17.4408,17.5292,924400.0
2010-08-24 10:05:00,27.77,27.78,27.71,27.72,243200.0,17.5229,17.5292,17.485,17.4913,243200.0
2010-08-24 10:10:00,27.71,27.75,27.69,27.7,328800.0,17.485,17.5103,17.4724,17.4787,328800.0
2010-08-24 10:15:00,27.7,27.78,27.7,27.75,327200.0,17.4787,17.5292,17.4787,17.5103,327200.0
2010-08-24 10:20:00,27.75,27.82,27.74,27.8,289000.0,17.5103,17.5544,17.5039,17.5418,289000.0
2010-08-24 10:25:00,27.8,27.8,27.73,27.77,400600.0,17.5418,17.5418,17.4976,17.5229,400600.0
2010-08-24 10:30:00,27.77,27.78,27.74,27.76,164400.0,17.5229,17.5292,17.5039,17.5166,164400.0
2010-08-24 10:35:00,27.77,27.77,27.74,27.76,245200.0,17.5229,17.5229,17.5039,17.5166,245200.0
2010-08-24 10:40:00,27.76,27.84,27.76,27.81,196200.0,17.5166,17.567,17.5166,17.5481,196200.0
2010-08-24 10:45:00,27.81,27.82,27.78,27.79,247000.0,17.5481,17.5544,17.5292,17.5355,247000.0
2010-08-24 10:50:00,27.79,27.8,27.74,27.74,280800.0,17.5355,17.5418,17.5039,17.5039,280800.0
2010-08-24 10:55:00,27.75,27.79,27.74,27.77,183000.0,17.5103,17.5355,17.5039,17.5229,183000.0
2010-08-24 11:00:00,27.77,27.81,27.77,27.79,204000.0,17.5229,17.5481,17.5229,17.5355,204000.0
2010-08-24 11:05:00,27.79,27.81,27.77,27.79,139000.0,17.5355,17.5481,17.5229,17.5355,139000.0
2010-08-24 11:10:00,27.79,27.82,27.77,27.79,198800.0,17.5355,17.5544,17.5229,17.5355,198800.0
2010-08-24 11:15:00,27.79,27.8,27.75,27.8,227400.0,17.5355,17.5418,17.5103,17.5418,227400.0
2010-08-24 11:20:00,27.8,27.82,27.79,27.8,151800.0,17.5418,17.5544,17.5355,17.5418,151800.0
2010-08-24 11:25:00,27.8,27.81,27.77,27.79,112000.0,17.5418,17.5481,17.5229,17.5355,112000.0
2010-08-24 11:30:00,27.79,27.81,27.76,27.8,177400.0,17.5355,17.5481,17.5166,17.5418,177400.0
2010-08-24 11:35:00,27.8,27.84,27.8,27.82,475600.0,17.5418,17.567,17.5418,17.5544,475600.0
2010-08-24 11:40:00,27.82,27.85,27.82,27.82,325800.0,17.5544,17.5734,17.5544,17.5544,325800.0
2010-08-24 11:45:00,27.82,27.83,27.8,27.8,221200.0,17.5544,17.5607,17.5418,17.5418,221200.0
2010-08-24 11:50:00,27.8,27.81,27.79,27.79,368600.0,17.5418,17.5481,17.5355,17.5355,368600.0
2010-08-24 11:55:00,27.8,27.8,27.76,27.76,119800.0,17.5418,17.5418,17.5166,17.5166,119800.0
2010-08-24 12:00:00,27.77,27.79,27.75,27.78,150200.0,17.5229,17.5355,17.5103,17.5292,150200.0
2010-08-24 12:05:00,27.78,27.8,27.77,27.79,98400.0,17.5292,17.5418,17.5229,17.5355,98400.0
2010-08-24 12:10:00,27.79,27.81,27.77,27.78,70000.0,17.5355,17.5481,17.5229,17.5292,70000.0
2010-08-24 12:15:00,27.78,27.78,27.75,27.75,123600.0,17.5292,17.5292,17.5103,17.5103,123600.0
2010-08-24 12:20:00,27.75,27.75,27.73,27.74,185000.0,17.5103,17.5103,17.4976,17.5039,185000.0
2010-08-24 12:25:00,27.74,27.77,27.74,27.75,212400.0,17.5039,17.5229,17.5039,17.5103,212400.0
2010-08-24 12:30:00,27.75,27.8,27.75,27.77,157600.0,17.5103,17.5418,17.5103,17.5229,157600.0
2010-08-24 12:35:00,27.77,27.79,27.75,27.78,106800.0,17.5229,17.5355,17.5103,17.5292,106800.0
2010-08-24 12:40:00,27.78,27.79,27.77,27.79,69000.0,17.5292,17.5355,17.5229,17.5355,69000.0
2010-08-24 12:45:00,27.79,27.79,27.75,27.76,74800.0,17.5355,17.5355,17.5103,17.5166,74800.0
2010-08-24 12:50:00,27.76,27.77,27.75,27.75,109200.0,17.5166,17.5229,17.5103,17.5103,109200.0
2010-08-24 12:55:00,27.75,27.77,27.75,27.75,205800.0,17.5103,17.5229,17.5103,17.5103,205800.0
2010-08-24 13:00:00,27.75,27.75,27.72,27.73,130000.0,17.5103,17.5103,17.4913,17.4976,130000.0
2010-08-24 13:05:00,27.73,27.78,27.73,27.77,152400.0,17.4976,17.5292,17.4976,17.5229,152400.0
2010-08-24 13:10:00,27.77,27.8,27.77,27.77,130800.0,17.5229,17.5418,17.5229,17.5229,130800.0
2010-08-24 13:15:00,27.78,27.8,27.77,27.79,85000.0,17.5292,17.5418,17.5229,17.5355,85000.0
2010-08-24 13:20:00,27.79,27.82,27.79,27.82,259400.0,17.5355,17.5544,17.5355,17.5544,259400.0
2010-08-24 13:25:00,27.81,27.85,27.81,27.85,164400.0,17.5481,17.5734,17.5481,17.5734,164400.0
2010-08-24 13:30:00,27.84,27.85,27.8,27.8,138400.0,17.567,17.5734,17.5418,17.5418,138400.0
2010-08-24 13:35:00,27.8,27.81,27.79,27.79,118400.0,17.5418,17.5481,17.5355,17.5355,118400.0
2010-08-24 13:40:00,27.79,27.8,27.71,27.72,287800.0,17.5355,17.5418,17.485,17.4913,287800.0
2010-08-24 13:45:00,27.72,27.74,27.68,27.68,284600.0,17.4913,17.5039,17.4661,17.4661,284600.0
2010-08-24 13:50:00,27.68,27.7,27.65,27.66,221200.0,17.4661,17.4787,17.4472,17.4535,221200.0
2010-08-24 13:55:00,27.67,27.71,27.66,27.68,325200.0,17.4598,17.485,17.4535,17.4661,325200.0
2010-08-24 14:00:00,27.67,27.71,27.66,27.7,274200.0,17.4598,17.485,17.4535,17.4787,274200.0
2010-08-24 14:05:00,27.7,27.74,27.7,27.73,141200.0,17.4787,17.5039,17.4787,17.4976,141200.0
2010-08-24 14:10:00,27.73,27.75,27.7,27.75,134200.0,17.4976,17.5103,17.4787,17.5103,134200.0
2010-08-24 14:15:00,27.75,27.79,27.75,27.78,152200.0,17.5103,17.5355,17.5103,17.5292,152200.0
2010-08-24 14:20:00,27.78,27.79,27.76,27.79,166600.0,17.5292,17.5355,17.5166,17.5355,166600.0
2010-08-24 14:25:00,27.78,27.8,27.74,27.75,156000.0,17.5292,17.5418,17.5039,17.5103,156000.0
2010-08-24 14:30:00,27.75,27.77,27.73,27.77,172600.0,17.5103,17.5229,17.4976,17.5229,172600.0
2010-08-24 14:35:00,27.76,27.82,27.75,27.82,141200.0,17.5166,17.5544,17.5103,17.5544,141200.0
2010-08-24 14:40:00,27.82,27.83,27.8,27.81,108800.0,17.5544,17.5607,17.5418,17.5481,108800.0
2010-08-24 14:45:00,27.81,27.83,27.8,27.8,149600.0,17.5481,17.5607,17.5418,17.5418,149600.0
2010-08-24 14:50:00,27.8,27.82,27.77,27.8,213800.0,17.5418,17.5544,17.5229,17.5418,213800.0
2010-08-24 14:55:00,27.8,27.84,27.79,27.83,173800.0,17.5418,17.567,17.5355,17.5607,173800.0
2010-08-24 15:00:00,27.84,27.86,27.82,27.86,184200.0,17.567,17.5797,17.5544,17.5797,184200.0
2010-08-24 15:05:00,27.86,27.89,27.86,27.88,207200.0,17.5797,17.5986,17.5797,17.5923,207200.0
2010-08-24 15:10:00,27.88,27.89,27.86,27.86,168600.0,17.5923,17.5986,17.5797,17.5797,168600.0
2010-08-24 15:15:00,27.86,27.89,27.83,27.88,169000.0,17.5797,17.5986,17.5607,17.5923,169000.0
2010-08-24 15:20:00,27.88,27.93,27.86,27.93,329600.0,17.5923,17.6238,17.5797,17.6238,329600.0
2010-08-24 15:25:00,27.93,27.97,27.92,27.93,340200.0,17.6238,17.6491,17.6175,17.6238,340200.0
2010-08-24 15:30:00,27.93,27.93,27.89,27.89,270000.0,17.6238,17.6238,17.5986,17.5986,270000.0
2010-08-24 15:35:00,27.89,27.89,27.84,27.86,447800.0,17.5986,17.5986,17.567,17.5797,447800.0
2010-08-24 15:40:00,27.87,27.87,27.83,27.84,492400.0,17.586,17.586,17.5607,17.567,492400.0
2010-08-24 15:45:00,27.84,27.85,27.8,27.84,664600.0,17.567,17.5734,17.5418,17.567,664600.0
2010-08-24 15:50:00,27.84,27.85,27.79,27.8,758400.0,17.567,17.5734,17.5355,17.5418,758400.0
2010-08-24 15:55:00,27.8,27.84,27.8,27.83,1493000.0,17.5418,17.567,17.5418,17.5607,1493000.0
2010-08-25 09:30:00,27.71,27.83,27.71,27.82,307000.0,17.485,17.5607,17.485,17.5544,307000.0
2010-08-25 09:35:00,27.81,27.86,27.75,27.82,228200.0,17.5481,17.5797,17.5103,17.5544,228200.0
2010-08-25 09:40:00,27.82,27.83,27.71,27.74,350200.0,17.5544,17.5607,17.485,17.5039,350200.0
2010-08-25 09:45:00,27.74,27.75,27.69,27.71,260600.0,17.5039,17.5103,17.4724,17.485,260600.0
2010-08-25 09:50:00,27.71,27.73,27.68,27.7,322400.0,17.485,17.4976,17.4661,17.4787,322400.0
2010-08-25 09:55:00,27.7,27.7,27.65,27.69,218200.0,17.4787,17.4787,17.4472,17.4724,218200.0
2010-08-25 10:00:00,27.7,27.75,27.6,27.71,884400.0,17.4787,17.5103,17.4156,17.485,884400.0
2010-08-25 10:05:00,27.71,27.75,27.68,27.7,238800.0,17.485,17.5103,17.4661,17.4787,238800.0
2010-08-25 10:10:00,27.7,27.71,27.66,27.67,361600.0,17.4787,17.485,17.4535,17.4598,361600.0
2010-08-25 10:15:00,27.67,27.72,27.66,27.71,474400.0,17.4598,17.4913,17.4535,17.485,474400.0
2010-08-25 10:20:00,27.71,27.72,27.68,27.69,93000.0,17.485,17.4913,17.4661,17.4724,93000.0
2010-08-25 10:25:00,27.69,27.71,27.65,27.67,286400.0,17.4724,17.485,17.4472,17.4598,286400.0
2010-08-25 10:30:00,27.66,27.68,27.61,27.64,230600.0,17.4535,17.4661,17.4219,17.4408,230600.0
2010-08-25 10:35:00,27.64,27.65,27.61,27.61,173800.0,17.4408,17.4472,17.4219,17.4219,173800.0
2010-08-25 10:40:00,27.63,27.67,27.61,27.66,164000.0,17.4345,17.4598,17.4219,17.4535,164000.0
2010-08-25 10:45:00,27.66,27.71,27.66,27.71,177600.0,17.4535,17.485,17.4535,17.485,177600.0
2010-08-25 10:50:00,27.71,27.72,27.69,27.7,181400.0,17.485,17.4913,17.4724,17.4787,181400.0
2010-08-25 10:55:00,27.7,27.75,27.7,27.71,122000.0,17.4787,17.5103,17.4787,17.485,122000.0
2010-08-25 11:00:00,27.71,27.75,27.71,27.73,133800.0,17.485,17.5103,17.485,17.4976,133800.0
2010-08-25 11:05:00,27.73,27.75,27.72,27.73,107600.0,17.4976,17.5103,17.4913,17.4976,107600.0
2010-08-25 11:10:00,27.73,27.74,27.66,27.7,361000.0,17.4976,17.5039,17.4535,17.4787,361000.0
2010-08-25 11:15:00,27.7,27.71,27.67,27.7,126800.0,17.4787,17.485,17.4598,17.4787,126800.0
2010-08-25 11:20:00,27.7,27.72,27.67,27.67,124600.0,17.4787,17.4913,17.4598,17.4598,124600.0
2010-08-25 11:25:00,27.67,27.68,27.65,27.67,129200.0,17.4598,17.4661,17.4472,17.4598,129200.0
2010-08-25 11:30:00,27.67,27.67,27.64,27.64,103000.0,17.4598,17.4598,17.4408,17.4408,103000.0
2010-08-25 11:35:00,27.64,27.66,27.63,27.63,133600.0,17.4408,17.4535,17.4345,17.4345,133600.0
2010-08-25 11:40:00,27.63,27.63,27.6,27.6,131400.0,17.4345,17.4345,17.4156,17.4156,131400.0
2010-08-25 11:45:00,27.6,27.63,27.6,27.61,148000.0,17.4156,17.4345,17.4156,17.4219,148000.0
2010-08-25 11:50:00,27.61,27.62,27.6,27.61,93800.0,17.4219,17.4282,17.4156,17.4219,93800.0
2010-08-25 11:55:00,27.61,27.64,27.61,27.61,122000.0,17.4219,17.4408,17.4219,17.4219,122000.0
2010-08-25 12:00:00,27.61,27.63,27.61,27.62,82600.0,17.4219,17.4345,17.4219,17.4282,82600.0
2010-08-25 12:05:00,27.63,27.64,27.6,27.6,91800.0,17.4345,17.4408,17.4156,17.4156,91800.0
2010-08-25 12:10:00,27.6,27.62,27.59,27.6,151400.0,17.4156,17.4282,17.4093,17.4156,151400.0
2010-08-25 12:15:00,27.6,27.6,27.56,27.59,149800.0,17.4156,17.4156,17.3904,17.4093,149800.0
2010-08-25 12:20:00,27.58,27.59,27.55,27.57,92400.0,17.403,17.4093,17.3841,17.3967,92400.0
2010-08-25 12:25:00,27.57,27.58,27.56,27.57,59400.0,17.3967,17.403,17.3904,17.3967,59400.0
2010-08-25 12:30:00,27.57,27.59,27.54,27.56,197000.0,17.3967,17.4093,17.3777,17.3904,197000.0
2010-08-25 12:35:00,27.56,27.56,27.53,27.56,127800.0,17.3904,17.3904,17.3714,17.3904,127800.0
2010-08-25 12:40:00,27.56,27.58,27.54,27.58,191600.0,17.3904,17.403,17.3777,17.403,191600.0
2010-08-25 12:45:00,27.58,27.6,27.57,27.58,61600.0,17.403,17.4156,17.3967,17.403,61600.0
2010-08-25 12:50:00,27.58,27.61,27.57,27.6,169200.0,17.403,17.4219,17.3967,17.4156,169200.0
2010-08-25 12:55:00,27.6,27.6,27.58,27.59,83400.0,17.4156,17.4156,17.403,17.4093,83400.0
2010-08-25 13:00:00,27.59,27.61,27.57,27.61,51600.0,17.4093,17.4219,17.3967,17.4219,51600.0
2010-08-25 13:05:00,27.61,27.62,27.59,27.61,64800.0,17.4219,17.4282,17.4093,17.4219,64800.0
2010-08-25 13:10:00,27.61,27.65,27.61,27.64,122200.0,17.4219,17.4472,17.4219,17.4408,122200.0
2010-08-25 13:15:00,27.65,27.65,27.63,27.65,133400.0,17.4472,17.4472,17.4345,17.4472,133400.0
2010-08-25 13:20:00,27.65,27.67,27.65,27.67,62800.0,17.4472,17.4598,17.4472,17.4598,62800.0
2010-08-25 13:25:00,27.67,27.68,27.66,27.66,67000.0,17.4598,17.4661,17.4535,17.4535,67000.0
2010-08-25 13:30:00,27.66,27.66,27.64,27.64,61200.0,17.4535,17.4535,17.4408,17.4408,61200.0
2010-08-25 13:35:00,27.64,27.66,27.63,27.65,53400.0,17.4408,17.4535,17.4345,17.4472,53400.0
2010-08-25 13:40:00,27.65,27.66,27.64,27.66,67800.0,17.4472,17.4535,17.4408,17.4535,67800.0
2010-08-25 13:45:00,27.66,27.67,27.66,27.66,52600.0,17.4535,17.4598,17.4535,17.4535,52600.0
2010-08-25 13:50:00,27.66,27.66,27.64,27.65,55600.0,17.4535,17.4535,17.4408,17.4472,55600.0
2010-08-25 13:55:00,27.65,27.66,27.64,27.64,55400.0,17.4472,17.4535,17.4408,17.4408,55400.0
2010-08-25 14:00:00,27.64,27.65,27.63,27.64,80000.0,17.4408,17.4472,17.4345,17.4408,80000.0
2010-08-25 14:05:00,27.64,27.66,27.63,27.65,102400.0,17.4408,17.4535,17.4345,17.4472,102400.0
2010-08-25 14:10:00,27.65,27.67,27.63,27.66,146200.0,17.4472,17.4598,17.4345,17.4535,146200.0
2010-08-25 14:15:00,27.66,27.68,27.64,27.68,159000.0,17.4535,17.4661,17.4408,17.4661,159000.0
2010-08-25 14:20:00,27.68,27.68,27.66,27.66,150600.0,17.4661,17.4661,17.4535,17.4535,150600.0
2010-08-25 14:25:00,27.66,27.68,27.66,27.66,114200.0,17.4535,17.4661,17.4535,17.4535,114200.0
2010-08-25 14:30:00,27.66,27.7,27.65,27.69,133000.0,17.4535,17.4787,17.4472,17.4724,133000.0
2010-08-25 14:35:00,27.69,27.72,27.68,27.7,193600.0,17.4724,17.4913,17.4661,17.4787,193600.0
2010-08-25 14:40:00,27.71,27.73,27.7,27.7,169000.0,17.485,17.4976,17.4787,17.4787,169000.0
2010-08-25 14:45:00,27.71,27.73,27.7,27.72,177800.0,17.485,17.4976,17.4787,17.4913,177800.0
2010-08-25 14:50:00,27.71,27.71,27.68,27.68,252600.0,17.485,17.485,17.4661,17.4661,252600.0
2010-08-25 14:55:00,27.68,27.7,27.67,27.69,178000.0,17.4661,17.4787,17.4598,17.4724,178000.0
2010-08-25 15:00:00,27.68,27.71,27.68,27.69,188400.0,17.4661,17.485,17.4661,17.4724,188400.0
2010-08-25 15:05:00,27.7,27.72,27.69,27.71,137400.0,17.4787,17.4913,17.4724,17.485,137400.0
2010-08-25 15:10:00,27.71,27.74,27.71,27.73,85600.0,17.485,17.5039,17.485,17.4976,85600.0
2010-08-25 15:15:00,27.73,27.73,27.7,27.72,225600.0,17.4976,17.4976,17.4787,17.4913,225600.0
2010-08-25 15:20:00,27.72,27.72,27.68,27.7,222000.0,17.4913,17.4913,17.4661,17.4787,222000.0
2010-08-25 15:25:00,27.7,27.71,27.7,27.7,109000.0,17.4787,17.485,17.4787,17.4787,109000.0
2010-08-25 15:30:00,27.7,27.75,27.7,27.75,257800.0,17.4787,17.5103,17.4787,17.5103,257800.0
2010-08-25 15:35:00,27.75,27.8,27.75,27.79,222000.0,17.5103,17.5418,17.5103,17.5355,222000.0
2010-08-25 15:40:00,27.79,27.81,27.76,27.81,206200.0,17.5355,17.5481,17.5166,17.5481,206200.0
2010-08-25 15:45:00,27.81,27.82,27.77,27.77,348200.0,17.5481,17.5544,17.5229,17.5229,348200.0
2010-08-25 15:50:00,27.77,27.77,27.72,27.72,460000.0,17.5229,17.5229,17.4913,17.4913,460000.0
2010-08-25 15:55:00,27.72,27.74,27.7,27.71,695000.0,17.4913,17.5039,17.4787,17.485,695000.0
2010-08-26 09:30:00,27.72,27.75,27.61,27.66,328200.0,17.4913,17.5103,17.4219,17.4535,328200.0
2010-08-26 09:35:00,27.67,27.75,27.66,27.7,153600.0,17.4598,17.5103,17.4535,17.4787,153600.0
2010-08-26 09:40:00,27.7,27.76,27.68,27.73,164800.0,17.4787,17.5166,17.4661,17.4976,164800.0
2010-08-26 09:45:00,27.73,27.73,27.64,27.64,123000.0,17.4976,17.4976,17.4408,17.4408,123000.0
2010-08-26 09:50:00,27.63,27.64,27.57,27.58,230600.0,17.4345,17.4408,17.3967,17.403,230600.0
2010-08-26 09:55:00,27.59,27.65,27.59,27.64,161600.0,17.4093,17.4472,17.4093,17.4408,161600.0
2010-08-26 10:00:00,27.63,27.68,27.61,27.66,144200.0,17.4345,17.4661,17.4219,17.4535,144200.0
2010-08-26 10:05:00,27.66,27.68,27.62,27.68,95400.0,17.4535,17.4661,17.4282,17.4661,95400.0
2010-08-26 10:10:00,27.67,27.69,27.66,27.68,138000.0,17.4598,17.4724,17.4535,17.4661,138000.0
2010-08-26 10:15:00,27.68,27.69,27.66,27.68,115800.0,17.4661,17.4724,17.4535,17.4661,115800.0
2010-08-26 10:20:00,27.68,27.7,27.65,27.67,70800.0,17.4661,17.4787,17.4472,17.4598,70800.0
2010-08-26 10:25:00,27.67,27.68,27.65,27.67,74400.0,17.4598,17.4661,17.4472,17.4598,74400.0
2010-08-26 10:30:00,27.67,27.71,27.67,27.7,82200.0,17.4598,17.485,17.4598,17.4787,82200.0
2010-08-26 10:35:00,27.69,27.71,27.68,27.7,112800.0,17.4724,17.485,17.4661,17.4787,112800.0
2010-08-26 10:40:00,27.7,27.74,27.7,27.73,78400.0,17.4787,17.5039,17.4787,17.4976,78400.0
2010-08-26 10:45:00,27.73,27.74,27.69,27.69,88400.0,17.4976,17.5039,17.4724,17.4724,88400.0
2010-08-26 10:50:00,27.69,27.71,27.67,27.68,97400.0,17.4724,17.485,17.4598,17.4661,97400.0
2010-08-26 10:55:00,27.67,27.68,27.64,27.67,87400.0,17.4598,17.4661,17.4408,17.4598,87400.0
2010-08-26 11:00:00,27.67,27.67,27.61,27.62,126000.0,17.4598,17.4598,17.4219,17.4282,126000.0
2010-08-26 11:05:00,27.61,27.62,27.52,27.54,298600.0,17.4219,17.4282,17.3651,17.3777,298600.0
2010-08-26 11:10:00,27.54,27.56,27.5,27.56,147800.0,17.3777,17.3904,17.3525,17.3904,147800.0
2010-08-26 11:15:00,27.55,27.59,27.54,27.59,235400.0,17.3841,17.4093,17.3777,17.4093,235400.0
2010-08-26 11:20:00,27.59,27.61,27.58,27.59,233200.0,17.4093,17.4219,17.403,17.4093,233200.0
2010-08-26 11:25:00,27.59,27.6,27.58,27.6,90200.0,17.4093,17.4156,17.403,17.4156,90200.0
2010-08-26 11:30:00,27.6,27.61,27.58,27.61,107800.0,17.4156,17.4219,17.403,17.4219,107800.0
2010-08-26 11:35:00,27.61,27.63,27.6,27.62,161000.0,17.4219,17.4345,17.4156,17.4282,161000.0
2010-08-26 11:40:00,27.62,27.63,27.61,27.62,112200.0,17.4282,17.4345,17.4219,17.4282,112200.0
2010-08-26 11:45:00,27.62,27.64,27.61,27.64,61000.0,17.4282,17.4408,17.4219,17.4408,61000.0
2010-08-26 11:50:00,27.63,27.63,27.57,27.58,198400.0,17.4345,17.4345,17.3967,17.403,198400.0
2010-08-26 11:55:00,27.58,27.64,27.57,27.63,137800.0,17.403,17.4408,17.3967,17.4345,137800.0
2010-08-26 12:00:00,27.63,27.64,27.62,27.63,141000.0,17.4345,17.4408,17.4282,17.4345,141000.0
2010-08-26 12:05:00,27.62,27.63,27.61,27.61,73400.0,17.4282,17.4345,17.4219,17.4219,73400.0
2010-08-26 12:10:00,27.61,27.61,27.59,27.61,89200.0,17.4219,17.4219,17.4093,17.4219,89200.0
2010-08-26 12:15:00,27.61,27.61,27.59,27.61,174200.0,17.4219,17.4219,17.4093,17.4219,174200.0
2010-08-26 12:20:00,27.6,27.64,27.6,27.62,73800.0,17.4156,17.4408,17.4156,17.4282,73800.0
2010-08-26 12:25:00,27.62,27.64,27.62,27.63,59000.0,17.4282,17.4408,17.4282,17.4345,59000.0
2010-08-26 12:30:00,27.63,27.68,27.63,27.68,79000.0,17.4345,17.4661,17.4345,17.4661,79000.0
2010-08-26 12:35:00,27.68,27.7,27.67,27.68,352200.0,17.4661,17.4787,17.4598,17.4661,352200.0
2010-08-26 12:40:00,27.68,27.68,27.66,27.67,95000.0,17.4661,17.4661,17.4535,17.4598,95000.0
2010-08-26 12:45:00,27.68,27.71,27.67,27.7,244400.0,17.4661,17.485,17.4598,17.4787,244400.0
2010-08-26 12:50:00,27.7,27.71,27.64,27.64,145600.0,17.4787,17.485,17.4408,17.4408,145600.0
2010-08-26 12:55:00,27.64,27.67,27.62,27.66,140600.0,17.4408,17.4598,17.4282,17.4535,140600.0
2010-08-26 13:00:00,27.66,27.68,27.65,27.66,74200.0,17.4535,17.4661,17.4472,17.4535,74200.0
2010-08-26 13:05:00,27.66,27.66,27.61,27.61,93600.0,17.4535,17.4535,17.4219,17.4219,93600.0
2010-08-26 13:10:00,27.61,27.61,27.58,27.59,369600.0,17.4219,17.4219,17.403,17.4093,369600.0
2010-08-26 13:15:00,27.59,27.61,27.59,27.61,116400.0,17.4093,17.4219,17.4093,17.4219,116400.0
2010-08-26 13:20:00,27.62,27.64,27.61,27.63,189200.0,17.4282,17.4408,17.4219,17.4345,189200.0
2010-08-26 13:25:00,27.63,27.64,27.63,27.63,54800.0,17.4345,17.4408,17.4345,17.4345,54800.0
2010-08-26 13:30:00,27.63,27.65,27.62,27.65,150000.0,17.4345,17.4472,17.4282,17.4472,150000.0
2010-08-26 13:35:00,27.65,27.65,27.63,27.63,56000.0,17.4472,17.4472,17.4345,17.4345,56000.0
2010-08-26 13:40:00,27.64,27.65,27.63,27.63,67800.0,17.4408,17.4472,17.4345,17.4345,67800.0
2010-08-26 13:45:00,27.64,27.65,27.63,27.64,119800.0,17.4408,17.4472,17.4345,17.4408,119800.0
2010-08-26 13:50:00,27.65,27.65,27.61,27.61,60400.0,17.4472,17.4472,17.4219,17.4219,60400.0
2010-08-26 13:55:00,27.61,27.61,27.59,27.59,125600.0,17.4219,17.4219,17.4093,17.4093,125600.0
2010-08-26 14:00:00,27.59,27.6,27.59,27.59,61800.0,17.4093,17.4156,17.4093,17.4093,61800.0
2010-08-26 14:05:00,27.59,27.59,27.55,27.55,132800.0,17.4093,17.4093,17.3841,17.3841,132800.0
2010-08-26 14:10:00,27.55,27.57,27.54,27.56,387800.0,17.3841,17.3967,17.3777,17.3904,387800.0
2010-08-26 14:15:00,27.56,27.56,27.53,27.55,106400.0,17.3904,17.3904,17.3714,17.3841,106400.0
2010-08-26 14:20:00,27.55,27.57,27.54,27.54,78600.0,17.3841,17.3967,17.3777,17.3777,78600.0
2010-08-26 14:25:00,27.54,27.56,27.53,27.54,92600.0,17.3777,17.3904,17.3714,17.3777,92600.0
2010-08-26 14:30:00,27.55,27.55,27.51,27.53,123200.0,17.3841,17.3841,17.3588,17.3714,123200.0
2010-08-26 14:35:00,27.53,27.54,27.52,27.54,155200.0,17.3714,17.3777,17.3651,17.3777,155200.0
2010-08-26 14:40:00,27.54,27.55,27.53,27.54,76200.0,17.3777,17.3841,17.3714,17.3777,76200.0
2010-08-26 14:45:00,27.54,27.54,27.5,27.51,149000.0,17.3777,17.3777,17.3525,17.3588,149000.0
2010-08-26 14:50:00,27.52,27.55,27.51,27.53,204200.0,17.3651,17.3841,17.3588,17.3714,204200.0
2010-08-26 14:55:00,27.52,27.52,27.49,27.49,223600.0,17.3651,17.3651,17.3462,17.3462,223600.0
2010-08-26 15:00:00,27.49,27.53,27.49,27.5,115200.0,17.3462,17.3714,17.3462,17.3525,115200.0
2010-08-26 15:05:00,27.51,27.54,27.5,27.54,160800.0,17.3588,17.3777,17.3525,17.3777,160800.0
2010-08-26 15:10:00,27.54,27.55,27.53,27.54,142000.0,17.3777,17.3841,17.3714,17.3777,142000.0
2010-08-26 15:15:00,27.54,27.58,27.54,27.58,240200.0,17.3777,17.403,17.3777,17.403,240200.0
2010-08-26 15:20:00,27.58,27.62,27.58,27.59,231200.0,17.403,17.4282,17.403,17.4093,231200.0
2010-08-26 15:25:00,27.59,27.61,27.58,27.61,226400.0,17.4093,17.4219,17.403,17.4219,226400.0
2010-08-26 15:30:00,27.61,27.63,27.6,27.63,220200.0,17.4219,17.4345,17.4156,17.4345,220200.0
2010-08-26 15:35:00,27.63,27.65,27.62,27.65,355600.0,17.4345,17.4472,17.4282,17.4472,355600.0
2010-08-26 15:40:00,27.65,27.71,27.64,27.71,371000.0,17.4472,17.485,17.4408,17.485,371000.0
2010-08-26 15:45:00,27.71,27.71,27.67,27.69,481800.0,17.485,17.485,17.4598,17.4724,481800.0
2010-08-26 15:50:00,27.68,27.69,27.65,27.66,317200.0,17.4661,17.4724,17.4472,17.4535,317200.0
2010-08-26 15:55:00,27.66,27.67,27.57,27.59,923800.0,17.4535,17.4598,17.3967,17.4093,923800.0
2010-08-27 09:30:00,27.72,27.81,27.72,27.78,379200.0,17.4913,17.5481,17.4913,17.5292,379200.0
2010-08-27 09:35:00,27.78,27.82,27.78,27.8,169600.0,17.5292,17.5544,17.5292,17.5418,169600.0
2010-08-27 09:40:00,27.81,27.82,27.77,27.78,213800.0,17.5481,17.5544,17.5229,17.5292,213800.0
2010-08-27 09:45:00,27.78,27.78,27.72,27.72,182600.0,17.5292,17.5292,17.4913,17.4913,182600.0
2010-08-27 09:50:00,27.72,27.78,27.72,27.77,184600.0,17.4913,17.5292,17.4913,17.5229,184600.0
2010-08-27 09:55:00,27.77,27.82,27.71,27.71,504400.0,17.5229,17.5544,17.485,17.485,504400.0
2010-08-27 10:00:00,27.72,27.74,27.55,27.62,656800.0,17.4913,17.5039,17.3841,17.4282,656800.0
2010-08-27 10:05:00,27.63,27.63,27.52,27.58,553400.0,17.4345,17.4345,17.3651,17.403,553400.0
2010-08-27 10:10:00,27.58,27.64,27.55,27.62,500800.0,17.403,17.4408,17.3841,17.4282,500800.0
2010-08-27 10:15:00,27.63,27.69,27.62,27.67,462400.0,17.4345,17.4724,17.4282,17.4598,462400.0
2010-08-27 10:20:00,27.67,27.7,27.61,27.68,328600.0,17.4598,17.4787,17.4219,17.4661,328600.0
2010-08-27 10:25:00,27.68,27.75,27.68,27.72,249000.0,17.4661,17.5103,17.4661,17.4913,249000.0
2010-08-27 10:30:00,27.72,27.77,27.68,27.73,318600.0,17.4913,17.5229,17.4661,17.4976,318600.0
2010-08-27 10:35:00,27.73,27.75,27.71,27.74,220200.0,17.4976,17.5103,17.485,17.5039,220200.0
2010-08-27 10:40:00,27.75,27.75,27.71,27.72,163400.0,17.5103,17.5103,17.485,17.4913,163400.0
2010-08-27 10:45:00,27.72,27.74,27.7,27.7,209800.0,17.4913,17.5039,17.4787,17.4787,209800.0
2010-08-27 10:50:00,27.7,27.71,27.68,27.7,182600.0,17.4787,17.485,17.4661,17.4787,182600.0
2010-08-27 10:55:00,27.69,27.72,27.68,27.72,126600.0,17.4724,17.4913,17.4661,17.4913,126600.0
2010-08-27 11:00:00,27.72,27.79,27.72,27.78,205200.0,17.4913,17.5355,17.4913,17.5292,205200.0
2010-08-27 11:05:00,27.79,27.85,27.78,27.82,328200.0,17.5355,17.5734,17.5292,17.5544,328200.0
2010-08-27 11:10:00,27.82,27.84,27.81,27.82,293600.0,17.5544,17.567,17.5481,17.5544,293600.0
2010-08-27 11:15:00,27.83,27.86,27.81,27.82,282400.0,17.5607,17.5797,17.5481,17.5544,282400.0
2010-08-27 11:20:00,27.82,27.86,27.82,27.85,132600.0,17.5544,17.5797,17.5544,17.5734,132600.0
2010-08-27 11:25:00,27.85,27.88,27.84,27.86,180600.0,17.5734,17.5923,17.567,17.5797,180600.0
2010-08-27 11:30:00,27.88,27.9,27.85,27.85,131400.0,17.5923,17.6049,17.5734,17.5734,131400.0
2010-08-27 11:35:00,27.85,27.88,27.84,27.86,86800.0,17.5734,17.5923,17.567,17.5797,86800.0
2010-08-27 11:40:00,27.86,27.86,27.84,27.86,89000.0,17.5797,17.5797,17.567,17.5797,89000.0
2010-08-27 11:45:00,27.86,27.89,27.86,27.89,118800.0,17.5797,17.5986,17.5797,17.5986,118800.0
2010-08-27 11:50:00,27.89,27.9,27.87,27.89,90600.0,17.5986,17.6049,17.586,17.5986,90600.0
2010-08-27 11:55:00,27.89,27.9,27.88,27.9,69600.0,17.5986,17.6049,17.5923,17.6049,69600.0
2010-08-27 12:00:00,27.9,27.93,27.9,27.93,139800.0,17.6049,17.6238,17.6049,17.6238,139800.0
2010-08-27 12:05:00,27.93,27.94,27.91,27.92,122000.0,17.6238,17.6301,17.6112,17.6175,122000.0
2010-08-27 12:10:00,27.91,27.94,27.91,27.93,53800.0,17.6112,17.6301,17.6112,17.6238,53800.0
2010-08-27 12:15:00,27.94,27.95,27.93,27.93,91400.0,17.6301,17.6365,17.6238,17.6238,91400.0
2010-08-27 12:20:00,27.93,27.95,27.91,27.92,166200.0,17.6238,17.6365,17.6112,17.6175,166200.0
2010-08-27 12:25:00,27.92,27.93,27.9,27.93,181800.0,17.6175,17.6238,17.6049,17.6238,181800.0
2010-08-27 12:30:00,27.93,27.96,27.92,27.94,204800.0,17.6238,17.6428,17.6175,17.6301,204800.0
2010-08-27 12:35:00,27.93,27.95,27.91,27.92,81800.0,17.6238,17.6365,17.6112,17.6175,81800.0
2010-08-27 12:40:00,27.93,27.93,27.91,27.91,36600.0,17.6238,17.6238,17.6112,17.6112,36600.0
2010-08-27 12:45:00,27.91,27.92,27.89,27.89,72800.0,17.6112,17.6175,17.5986,17.5986,72800.0
2010-08-27 12:50:00,27.9,27.93,27.89,27.93,104000.0,17.6049,17.6238,17.5986,17.6238,104000.0
2010-08-27 12:55:00,27.93,27.93,27.9,27.92,105400.0,17.6238,17.6238,17.6049,17.6175,105400.0
2010-08-27 13:00:00,27.92,27.92,27.9,27.9,78600.0,17.6175,17.6175,17.6049,17.6049,78600.0
2010-08-27 13:05:00,27.91,27.92,27.9,27.92,55600.0,17.6112,17.6175,17.6049,17.6175,55600.0
2010-08-27 13:10:00,27.92,27.93,27.88,27.88,237000.0,17.6175,17.6238,17.5923,17.5923,237000.0
2010-08-27 13:15:00,27.88,27.9,27.88,27.9,73800.0,17.5923,17.6049,17.5923,17.6049,73800.0
2010-08-27 13:20:00,27.9,27.93,27.9,27.91,118400.0,17.6049,17.6238,17.6049,17.6112,118400.0
2010-08-27 13:25:00,27.91,27.96,27.91,27.95,101600.0,17.6112,17.6428,17.6112,17.6365,101600.0
2010-08-27 13:30:00,27.95,27.99,27.94,27.99,314000.0,17.6365,17.6617,17.6301,17.6617,314000.0
2010-08-27 13:35:00,27.99,28.0,27.97,27.97,166400.0,17.6617,17.668,17.6491,17.6491,166400.0
2010-08-27 13:40:00,27.97,27.98,27.95,27.96,88600.0,17.6491,17.6554,17.6365,17.6428,88600.0
2010-08-27 13:45:00,27.96,27.98,27.96,27.98,210600.0,17.6428,17.6554,17.6428,17.6554,210600.0
2010-08-27 13:50:00,27.98,27.99,27.97,27.99,97400.0,17.6554,17.6617,17.6491,17.6617,97400.0
2010-08-27 13:55:00,27.99,28.02,27.98,28.02,268000.0,17.6617,17.6806,17.6554,17.6806,268000.0
2010-08-27 14:00:00,28.02,28.03,28.0,28.0,115200.0,17.6806,17.6869,17.668,17.668,115200.0
2010-08-27 14:05:00,28.0,28.0,27.95,27.97,125200.0,17.668,17.668,17.6365,17.6491,125200.0
2010-08-27 14:10:00,27.97,27.98,27.95,27.95,48000.0,17.6491,17.6554,17.6365,17.6365,48000.0
2010-08-27 14:15:00,27.95,27.98,27.93,27.98,161200.0,17.6365,17.6554,17.6238,17.6554,161200.0
2010-08-27 14:20:00,27.98,27.98,27.95,27.95,205800.0,17.6554,17.6554,17.6365,17.6365,205800.0
2010-08-27 14:25:00,27.95,27.96,27.93,27.96,152600.0,17.6365,17.6428,17.6238,17.6428,152600.0
2010-08-27 14:30:00,27.96,27.98,27.96,27.98,137400.0,17.6428,17.6554,17.6428,17.6554,137400.0
2010-08-27 14:35:00,27.99,28.04,27.98,28.04,279000.0,17.6617,17.6932,17.6554,17.6932,279000.0
2010-08-27 14:40:00,28.04,28.06,28.03,28.05,279600.0,17.6932,17.7059,17.6869,17.6996,279600.0
2010-08-27 14:45:00,28.05,28.07,28.05,28.05,131600.0,17.6996,17.7122,17.6996,17.6996,131600.0
2010-08-27 14:50:00,28.05,28.05,28.04,28.05,151800.0,17.6996,17.6996,17.6932,17.6996,151800.0
2010-08-27 14:55:00,28.05,28.08,28.05,28.07,186400.0,17.6996,17.7185,17.6996,17.7122,186400.0
2010-08-27 15:00:00,28.07,28.08,28.02,28.02,222800.0,17.7122,17.7185,17.6806,17.6806,222800.0
2010-08-27 15:05:00,28.02,28.02,27.99,28.01,376800.0,17.6806,17.6806,17.6617,17.6743,376800.0
2010-08-27 15:10:00,28.01,28.03,28.0,28.0,407600.0,17.6743,17.6869,17.668,17.668,407600.0
2010-08-27 15:15:00,28.0,28.01,27.99,28.0,316600.0,17.668,17.6743,17.6617,17.668,316600.0
2010-08-27 15:20:00,28.0,28.07,28.0,28.07,245400.0,17.668,17.7122,17.668,17.7122,245400.0
2010-08-27 15:25:00,28.07,28.08,28.05,28.08,234800.0,17.7122,17.7185,17.6996,17.7185,234800.0
2010-08-27 15:30:00,28.08,28.1,28.06,28.06,404600.0,17.7185,17.7311,17.7059,17.7059,404600.0
2010-08-27 15:35:00,28.06,28.07,28.05,28.05,175800.0,17.7059,17.7122,17.6996,17.6996,175800.0
2010-08-27 15:40:00,28.06,28.07,28.03,28.06,407800.0,17.7059,17.7122,17.6869,17.7059,407800.0
2010-08-27 15:45:00,28.06,28.08,28.05,28.06,355800.0,17.7059,17.7185,17.6996,17.7059,355800.0
2010-08-27 15:50:00,28.06,28.09,28.06,28.08,689600.0,17.7059,17.7248,17.7059,17.7185,689600.0
2010-08-27 15:55:00,28.07,28.1,28.06,28.1,1291400.0,17.7122,17.7311,17.7059,17.7311,1291400.0
2010-08-30 09:30:00,28.1,28.1,27.98,28.0,183400.0,17.7311,17.7311,17.6554,17.668,183400.0
2010-08-30 09:35:00,28.01,28.09,28.01,28.07,128400.0,17.6743,17.7248,17.6743,17.7122,128400.0
2010-08-30 09:40:00,28.07,28.12,28.07,28.08,103800.0,17.7122,17.7437,17.7122,17.7185,103800.0
2010-08-30 09:45:00,28.08,28.1,28.07,28.08,98200.0,17.7185,17.7311,17.7122,17.7185,98200.0
2010-08-30 09:50:00,28.08,28.09,28.08,28.08,97600.0,17.7185,17.7248,17.7185,17.7185,97600.0
2010-08-30 09:55:00,28.08,28.11,28.08,28.1,58800.0,17.7185,17.7374,17.7185,17.7311,58800.0
2010-08-30 10:00:00,28.1,28.11,28.08,28.09,88400.0,17.7311,17.7374,17.7185,17.7248,88400.0
2010-08-30 10:05:00,28.09,28.11,28.08,28.08,108800.0,17.7248,17.7374,17.7185,17.7185,108800.0
2010-08-30 10:10:00,28.08,28.08,28.06,28.08,64200.0,17.7185,17.7185,17.7059,17.7185,64200.0
2010-08-30 10:15:00,28.07,28.08,28.01,28.03,157200.0,17.7122,17.7185,17.6743,17.6869,157200.0
2010-08-30 10:20:00,28.02,28.04,28.0,28.01,135800.0,17.6806,17.6932,17.668,17.6743,135800.0
2010-08-30 10:25:00,28.01,28.01,27.97,28.0,153200.0,17.6743,17.6743,17.6491,17.668,153200.0
2010-08-30 10:30:00,28.0,28.0,27.93,27.96,160000.0,17.668,17.668,17.6238,17.6428,160000.0
2010-08-30 10:35:00,27.96,27.97,27.93,27.95,140600.0,17.6428,17.6491,17.6238,17.6365,140600.0
2010-08-30 10:40:00,27.95,27.96,27.93,27.95,100200.0,17.6365,17.6428,17.6238,17.6365,100200.0
2010-08-30 10:45:00,27.94,27.97,27.94,27.94,114800.0,17.6301,17.6491,17.6301,17.6301,114800.0
2010-08-30 10:50:00,27.94,27.96,27.94,27.95,63600.0,17.6301,17.6428,17.6301,17.6365,63600.0
2010-08-30 10:55:00,27.95,27.96,27.94,27.95,33600.0,17.6365,17.6428,17.6301,17.6365,33600.0
2010-08-30 11:00:00,27.95,27.95,27.92,27.92,109400.0,17.6365,17.6365,17.6175,17.6175,109400.0
2010-08-30 11:05:00,27.93,27.94,27.92,27.93,60200.0,17.6238,17.6301,17.6175,17.6238,60200.0
2010-08-30 11:10:00,27.93,27.93,27.9,27.91,76400.0,17.6238,17.6238,17.6049,17.6112,76400.0
2010-08-30 11:15:00,27.91,27.93,27.9,27.92,62800.0,17.6112,17.6238,17.6049,17.6175,62800.0
2010-08-30 11:20:00,27.92,27.93,27.9,27.91,156400.0,17.6175,17.6238,17.6049,17.6112,156400.0
2010-08-30 11:25:00,27.91,27.93,27.9,27.93,55000.0,17.6112,17.6238,17.6049,17.6238,55000.0
2010-08-30 11:30:00,27.92,27.93,27.91,27.92,59400.0,17.6175,17.6238,17.6112,17.6175,59400.0
2010-08-30 11:35:00,27.92,27.93,27.89,27.89,106200.0,17.6175,17.6238,17.5986,17.5986,106200.0
2010-08-30 11:40:00,27.89,27.9,27.87,27.88,112600.0,17.5986,17.6049,17.586,17.5923,112600.0
2010-08-30 11:45:00,27.88,27.88,27.85,27.86,122200.0,17.5923,17.5923,17.5734,17.5797,122200.0
2010-08-30 11:50:00,27.86,27.86,27.85,27.85,54600.0,17.5797,17.5797,17.5734,17.5734,54600.0
2010-08-30 11:55:00,27.85,27.89,27.85,27.89,62200.0,17.5734,17.5986,17.5734,17.5986,62200.0
2010-08-30 12:00:00,27.89,27.9,27.88,27.89,76400.0,17.5986,17.6049,17.5923,17.5986,76400.0
2010-08-30 12:05:00,27.9,27.92,27.89,27.91,67800.0,17.6049,17.6175,17.5986,17.6112,67800.0
2010-08-30 12:10:00,27.92,27.92,27.9,27.9,45600.0,17.6175,17.6175,17.6049,17.6049,45600.0
2010-08-30 12:15:00,27.9,27.91,27.88,27.91,41600.0,17.6049,17.6112,17.5923,17.6112,41600.0
2010-08-30 12:20:00,27.91,27.93,27.9,27.91,41800.0,17.6112,17.6238,17.6049,17.6112,41800.0
2010-08-30 12:25:00,27.91,27.91,27.89,27.9,26600.0,17.6112,17.6112,17.5986,17.6049,26600.0
2010-08-30 12:30:00,27.9,27.92,27.89,27.91,70000.0,17.6049,17.6175,17.5986,17.6112,70000.0
2010-08-30 12:35:00,27.91,27.93,27.9,27.93,61800.0,17.6112,17.6238,17.6049,17.6238,61800.0
2010-08-30 12:40:00,27.93,27.93,27.91,27.91,35800.0,17.6238,17.6238,17.6112,17.6112,35800.0
2010-08-30 12:45:00,27.91,27.95,27.91,27.93,82200.0,17.6112,17.6365,17.6112,17.6238,82200.0
2010-08-30 12:50:00,27.93,27.93,27.91,27.91,32800.0,17.6238,17.6238,17.6112,17.6112,32800.0
2010-08-30 12:55:00,27.91,27.93,27.9,27.91,70000.0,17.6112,17.6238,17.6049,17.6112,70000.0
2010-08-30 13:00:00,27.91,27.92,27.9,27.9,72800.0,17.6112,17.6175,17.6049,17.6049,72800.0
2010-08-30 13:05:00,27.91,27.91,27.9,27.91,95200.0,17.6112,17.6112,17.6049,17.6112,95200.0
2010-08-30 13:10:00,27.91,27.93,27.9,27.91,71200.0,17.6112,17.6238,17.6049,17.6112,71200.0
2010-08-30 13:15:00,27.91,27.93,27.9,27.93,39400.0,17.6112,17.6238,17.6049,17.6238,39400.0
2010-08-30 13:20:00,27.92,27.93,27.9,27.93,138600.0,17.6175,17.6238,17.6049,17.6238,138600.0
2010-08-30 13:25:00,27.93,27.93,27.88,27.88,97400.0,17.6238,17.6238,17.5923,17.5923,97400.0
2010-08-30 13:30:00,27.88,27.9,27.87,27.89,67200.0,17.5923,17.6049,17.586,17.5986,67200.0
2010-08-30 13:35:00,27.89,27.9,27.87,27.88,65400.0,17.5986,17.6049,17.586,17.5923,65400.0
2010-08-30 13:40:00,27.88,27.91,27.86,27.89,64800.0,17.5923,17.6112,17.5797,17.5986,64800.0
2010-08-30 13:45:00,27.89,27.9,27.87,27.9,44400.0,17.5986,17.6049,17.586,17.6049,44400.0
2010-08-30 13:50:00,27.9,27.9,27.87,27.87,26200.0,17.6049,17.6049,17.586,17.586,26200.0
2010-08-30 13:55:00,27.87,27.9,27.86,27.88,53600.0,17.586,17.6049,17.5797,17.5923,53600.0
2010-08-30 14:00:00,27.88,27.89,27.87,27.88,49000.0,17.5923,17.5986,17.586,17.5923,49000.0
2010-08-30 14:05:00,27.87,27.88,27.83,27.84,118200.0,17.586,17.5923,17.5607,17.567,118200.0
2010-08-30 14:10:00,27.84,27.86,27.83,27.83,71600.0,17.567,17.5797,17.5607,17.5607,71600.0
2010-08-30 14:15:00,27.83,27.86,27.82,27.86,60200.0,17.5607,17.5797,17.5544,17.5797,60200.0
2010-08-30 14:20:00,27.86,27.86,27.84,27.86,41800.0,17.5797,17.5797,17.567,17.5797,41800.0
2010-08-30 14:25:00,27.86,27.9,27.84,27.89,54400.0,17.5797,17.6049,17.567,17.5986,54400.0
2010-08-30 14:30:00,27.89,27.91,27.88,27.91,72400.0,17.5986,17.6112,17.5923,17.6112,72400.0
2010-08-30 14:35:00,27.9,27.91,27.87,27.87,72800.0,17.6049,17.6112,17.586,17.586,72800.0
2010-08-30 14:40:00,27.87,27.9,27.87,27.88,65000.0,17.586,17.6049,17.586,17.5923,65000.0
2010-08-30 14:45:00,27.88,27.89,27.86,27.86,67600.0,17.5923,17.5986,17.5797,17.5797,67600.0
2010-08-30 14:50:00,27.86,27.88,27.85,27.88,122800.0,17.5797,17.5923,17.5734,17.5923,122800.0
2010-08-30 14:55:00,27.88,27.88,27.86,27.86,24600.0,17.5923,17.5923,17.5797,17.5797,24600.0
2010-08-30 15:00:00,27.87,27.89,27.86,27.87,61200.0,17.586,17.5986,17.5797,17.586,61200.0
2010-08-30 15:05:00,27.86,27.89,27.85,27.86,125200.0,17.5797,17.5986,17.5734,17.5797,125200.0
2010-08-30 15:10:00,27.85,27.87,27.85,27.85,72200.0,17.5734,17.586,17.5734,17.5734,72200.0
2010-08-30 15:15:00,27.85,27.85,27.81,27.83,127600.0,17.5734,17.5734,17.5481,17.5607,127600.0
2010-08-30 15:20:00,27.83,27.84,27.81,27.84,108000.0,17.5607,17.567,17.5481,17.567,108000.0
2010-08-30 15:25:00,27.84,27.85,27.82,27.82,193800.0,17.567,17.5734,17.5544,17.5544,193800.0
2010-08-30 15:30:00,27.82,27.83,27.81,27.82,192000.0,17.5544,17.5607,17.5481,17.5544,192000.0
2010-08-30 15:35:00,27.82,27.85,27.82,27.85,276000.0,17.5544,17.5734,17.5544,17.5734,276000.0
2010-08-30 15:40:00,27.85,27.86,27.84,27.85,397400.0,17.5734,17.5797,17.567,17.5734,397400.0
2010-08-30 15:45:00,27.84,27.85,27.81,27.82,380000.0,17.567,17.5734,17.5481,17.5544,380000.0
2010-08-30 15:50:00,27.82,27.84,27.81,27.82,452000.0,17.5544,17.567,17.5481,17.5544,452000.0
2010-08-30 15:55:00,27.83,27.83,27.75,27.75,989800.0,17.5607,17.5607,17.5103,17.5103,989800.0
2010-08-31 09:30:00,27.6,27.62,27.54,27.61,459800.0,17.4156,17.4282,17.3777,17.4219,459800.0
2010-08-31 09:35:00,27.6,27.65,27.52,27.54,273400.0,17.4156,17.4472,17.3651,17.3777,273400.0
2010-08-31 09:40:00,27.54,27.58,27.5,27.53,335600.0,17.3777,17.403,17.3525,17.3714,335600.0
2010-08-31 09:45:00,27.53,27.68,27.53,27.68,342000.0,17.3714,17.4661,17.3714,17.4661,342000.0
2010-08-31 09:50:00,27.68,27.69,27.63,27.68,275400.0,17.4661,17.4724,17.4345,17.4661,275400.0
2010-08-31 09:55:00,27.69,27.7,27.61,27.67,266600.0,17.4724,17.4787,17.4219,17.4598,266600.0
2010-08-31 10:00:00,27.67,27.78,27.66,27.75,480200.0,17.4598,17.5292,17.4535,17.5103,480200.0
2010-08-31 10:05:00,27.75,27.78,27.74,27.78,211600.0,17.5103,17.5292,17.5039,17.5292,211600.0
2010-08-31 10:10:00,27.78,27.81,27.77,27.81,136800.0,17.5292,17.5481,17.5229,17.5481,136800.0
2010-08-31 10:15:00,27.81,27.84,27.8,27.82,166200.0,17.5481,17.567,17.5418,17.5544,166200.0
2010-08-31 10:20:00,27.82,27.82,27.77,27.78,222000.0,17.5544,17.5544,17.5229,17.5292,222000.0
2010-08-31 10:25:00,27.78,27.81,27.75,27.81,141800.0,17.5292,17.5481,17.5103,17.5481,141800.0
2010-08-31 10:30:00,27.81,27.83,27.79,27.8,138200.0,17.5481,17.5607,17.5355,17.5418,138200.0
2010-08-31 10:35:00,27.8,27.81,27.75,27.79,216000.0,17.5418,17.5481,17.5103,17.5355,216000.0
2010-08-31 10:40:00,27.79,27.82,27.76,27.82,129200.0,17.5355,17.5544,17.5166,17.5544,129200.0
2010-08-31 10:45:00,27.81,27.82,27.77,27.79,137000.0,17.5481,17.5544,17.5229,17.5355,137000.0
2010-08-31 10:50:00,27.79,27.83,27.79,27.82,123200.0,17.5355,17.5607,17.5355,17.5544,123200.0
2010-08-31 10:55:00,27.82,27.85,27.81,27.85,116600.0,17.5544,17.5734,17.5481,17.5734,116600.0
2010-08-31 11:00:00,27.85,27.88,27.85,27.87,147000.0,17.5734,17.5923,17.5734,17.586,147000.0
2010-08-31 11:05:00,27.87,27.9,27.83,27.84,155200.0,17.586,17.6049,17.5607,17.567,155200.0
2010-08-31 11:10:00,27.84,27.85,27.79,27.83,134200.0,17.567,17.5734,17.5355,17.5607,134200.0
2010-08-31 11:15:00,27.83,27.85,27.82,27.82,107400.0,17.5607,17.5734,17.5544,17.5544,107400.0
2010-08-31 11:20:00,27.81,27.89,27.81,27.88,103600.0,17.5481,17.5986,17.5481,17.5923,103600.0
2010-08-31 11:25:00,27.88,27.9,27.83,27.83,163200.0,17.5923,17.6049,17.5607,17.5607,163200.0
2010-08-31 11:30:00,27.82,27.86,27.82,27.86,104000.0,17.5544,17.5797,17.5544,17.5797,104000.0
2010-08-31 11:35:00,27.86,27.92,27.86,27.89,136200.0,17.5797,17.6175,17.5797,17.5986,136200.0
2010-08-31 11:40:00,27.89,27.9,27.88,27.89,92800.0,17.5986,17.6049,17.5923,17.5986,92800.0
2010-08-31 11:45:00,27.89,27.9,27.86,27.86,88600.0,17.5986,17.6049,17.5797,17.5797,88600.0
2010-08-31 11:50:00,27.86,27.92,27.86,27.91,129400.0,17.5797,17.6175,17.5797,17.6112,129400.0
2010-08-31 11:55:00,27.92,27.92,27.88,27.9,77000.0,17.6175,17.6175,17.5923,17.6049,77000.0
2010-08-31 12:00:00,27.9,27.91,27.88,27.88,71800.0,17.6049,17.6112,17.5923,17.5923,71800.0
2010-08-31 12:05:00,27.88,27.9,27.87,27.87,66600.0,17.5923,17.6049,17.586,17.586,66600.0
2010-08-31 12:10:00,27.87,27.89,27.86,27.89,80800.0,17.586,17.5986,17.5797,17.5986,80800.0
2010-08-31 12:15:00,27.89,27.9,27.88,27.89,64400.0,17.5986,17.6049,17.5923,17.5986,64400.0
2010-08-31 12:20:00,27.89,27.9,27.88,27.89,70000.0,17.5986,17.6049,17.5923,17.5986,70000.0
2010-08-31 12:25:00,27.89,27.9,27.86,27.89,63000.0,17.5986,17.6049,17.5797,17.5986,63000.0
2010-08-31 12:30:00,27.88,27.89,27.86,27.89,153000.0,17.5923,17.5986,17.5797,17.5986,153000.0
2010-08-31 12:35:00,27.89,27.92,27.89,27.91,102400.0,17.5986,17.6175,17.5986,17.6112,102400.0
2010-08-31 12:40:00,27.91,27.91,27.86,27.88,57600.0,17.6112,17.6112,17.5797,17.5923,57600.0
2010-08-31 12:45:00,27.87,27.89,27.87,27.88,47000.0,17.586,17.5986,17.586,17.5923,47000.0
2010-08-31 12:50:00,27.89,27.9,27.86,27.86,68000.0,17.5986,17.6049,17.5797,17.5797,68000.0
2010-08-31 12:55:00,27.86,27.86,27.84,27.84,81200.0,17.5797,17.5797,17.567,17.567,81200.0
2010-08-31 13:00:00,27.84,27.86,27.83,27.86,92600.0,17.567,17.5797,17.5607,17.5797,92600.0
2010-08-31 13:05:00,27.86,27.89,27.86,27.89,95000.0,17.5797,17.5986,17.5797,17.5986,95000.0
2010-08-31 13:10:00,27.89,27.93,27.89,27.93,176800.0,17.5986,17.6238,17.5986,17.6238,176800.0
2010-08-31 13:15:00,27.93,27.93,27.91,27.92,119200.0,17.6238,17.6238,17.6112,17.6175,119200.0
2010-08-31 13:20:00,27.92,27.95,27.91,27.93,132000.0,17.6175,17.6365,17.6112,17.6238,132000.0
2010-08-31 13:25:00,27.93,27.95,27.92,27.93,75400.0,17.6238,17.6365,17.6175,17.6238,75400.0
2010-08-31 13:30:00,27.94,27.97,27.93,27.93,76600.0,17.6301,17.6491,17.6238,17.6238,76600.0
2010-08-31 13:35:00,27.93,27.96,27.92,27.95,119400.0,17.6238,17.6428,17.6175,17.6365,119400.0
2010-08-31 13:40:00,27.94,27.95,27.92,27.93,52400.0,17.6301,17.6365,17.6175,17.6238,52400.0
2010-08-31 13:45:00,27.93,27.95,27.92,27.92,84000.0,17.6238,17.6365,17.6175,17.6175,84000.0
2010-08-31 13:50:00,27.92,27.95,27.92,27.95,81400.0,17.6175,17.6365,17.6175,17.6365,81400.0
2010-08-31 13:55:00,27.94,27.97,27.94,27.96,99200.0,17.6301,17.6491,17.6301,17.6428,99200.0
2010-08-31 14:00:00,27.96,27.97,27.91,27.93,260000.0,17.6428,17.6491,17.6112,17.6238,260000.0
2010-08-31 14:05:00,27.93,28.0,27.92,27.97,291000.0,17.6238,17.668,17.6175,17.6491,291000.0
2010-08-31 14:10:00,27.98,28.02,27.98,28.0,197200.0,17.6554,17.6806,17.6554,17.668,197200.0
2010-08-31 14:15:00,28.0,28.0,27.95,27.96,203400.0,17.668,17.668,17.6365,17.6428,203400.0
2010-08-31 14:20:00,27.96,27.97,27.95,27.96,154800.0,17.6428,17.6491,17.6365,17.6428,154800.0
2010-08-31 14:25:00,27.96,27.97,27.93,27.96,146400.0,17.6428,17.6491,17.6238,17.6428,146400.0
2010-08-31 14:30:00,27.96,27.96,27.93,27.94,149000.0,17.6428,17.6428,17.6238,17.6301,149000.0
2010-08-31 14:35:00,27.94,27.95,27.9,27.93,288400.0,17.6301,17.6365,17.6049,17.6238,288400.0
2010-08-31 14:40:00,27.92,27.93,27.89,27.93,209200.0,17.6175,17.6238,17.5986,17.6238,209200.0
2010-08-31 14:45:00,27.93,27.93,27.89,27.89,194200.0,17.6238,17.6238,17.5986,17.5986,194200.0
2010-08-31 14:50:00,27.89,27.94,27.89,27.93,207200.0,17.5986,17.6301,17.5986,17.6238,207200.0
2010-08-31 14:55:00,27.93,27.93,27.9,27.9,175400.0,17.6238,17.6238,17.6049,17.6049,175400.0
2010-08-31 15:00:00,27.9,27.94,27.9,27.9,275800.0,17.6049,17.6301,17.6049,17.6049,275800.0
2010-08-31 15:05:00,27.91,27.92,27.89,27.91,185800.0,17.6112,17.6175,17.5986,17.6112,185800.0
2010-08-31 15:10:00,27.91,27.93,27.88,27.89,165400.0,17.6112,17.6238,17.5923,17.5986,165400.0
2010-08-31 15:15:00,27.89,27.9,27.88,27.9,167000.0,17.5986,17.6049,17.5923,17.6049,167000.0
2010-08-31 15:20:00,27.9,27.91,27.86,27.88,185000.0,17.6049,17.6112,17.5797,17.5923,185000.0
2010-08-31 15:25:00,27.89,27.91,27.88,27.91,124800.0,17.5986,17.6112,17.5923,17.6112,124800.0
2010-08-31 15:30:00,27.91,27.93,27.9,27.92,267200.0,17.6112,17.6238,17.6049,17.6175,267200.0
2010-08-31 15:35:00,27.91,27.92,27.86,27.86,352000.0,17.6112,17.6175,17.5797,17.5797,352000.0
2010-08-31 15:40:00,27.86,27.92,27.86,27.92,430000.0,17.5797,17.6175,17.5797,17.6175,430000.0
2010-08-31 15:45:00,27.92,27.99,27.91,27.95,864400.0,17.6175,17.6617,17.6112,17.6365,864400.0
2010-08-31 15:50:00,27.95,27.96,27.9,27.91,539600.0,17.6365,17.6428,17.6049,17.6112,539600.0
2010-08-31 15:55:00,27.91,27.95,27.9,27.94,1153800.0,17.6112,17.6365,17.6049,17.6301,1153800.0
2010-09-01 09:30:00,28.19,28.32,28.14,28.31,610800.0,17.7879,17.8699,17.7563,17.8636,610800.0
2010-09-01 09:35:00,28.3,28.34,28.25,28.27,399600.0,17.8573,17.8825,17.8258,17.8384,399600.0
2010-09-01 09:40:00,28.27,28.3,28.22,28.24,262000.0,17.8384,17.8573,17.8068,17.8194,262000.0
2010-09-01 09:45:00,28.24,28.29,28.24,28.27,352200.0,17.8194,17.851,17.8194,17.8384,352200.0
2010-09-01 09:50:00,28.27,28.35,28.27,28.35,342800.0,17.8384,17.8889,17.8384,17.8889,342800.0
2010-09-01 09:55:00,28.35,28.36,28.3,28.34,307400.0,17.8889,17.8952,17.8573,17.8825,307400.0
2010-09-01 10:00:00,28.36,28.5,28.34,28.46,930400.0,17.8952,17.9835,17.8825,17.9583,930400.0
2010-09-01 10:05:00,28.46,28.46,28.4,28.4,346200.0,17.9583,17.9583,17.9204,17.9204,346200.0
2010-09-01 10:10:00,28.41,28.48,28.39,28.45,324200.0,17.9267,17.9709,17.9141,17.952,324200.0
2010-09-01 10:15:00,28.45,28.46,28.43,28.44,442000.0,17.952,17.9583,17.9393,17.9456,442000.0
2010-09-01 10:20:00,28.45,28.45,28.36,28.36,246600.0,17.952,17.952,17.8952,17.8952,246600.0
2010-09-01 10:25:00,28.36,28.37,28.33,28.37,345600.0,17.8952,17.9015,17.8762,17.9015,345600.0
2010-09-01 10:30:00,28.37,28.43,28.36,28.42,209800.0,17.9015,17.9393,17.8952,17.933,209800.0
2010-09-01 10:35:00,28.42,28.43,28.39,28.43,160600.0,17.933,17.9393,17.9141,17.9393,160600.0
2010-09-01 10:40:00,28.43,28.43,28.39,28.41,406200.0,17.9393,17.9393,17.9141,17.9267,406200.0
2010-09-01 10:45:00,28.42,28.43,28.41,28.43,282600.0,17.933,17.9393,17.9267,17.9393,282600.0
2010-09-01 10:50:00,28.43,28.47,28.43,28.47,427800.0,17.9393,17.9646,17.9393,17.9646,427800.0
2010-09-01 10:55:00,28.47,28.49,28.45,28.48,471200.0,17.9646,17.9772,17.952,17.9709,471200.0
2010-09-01 11:00:00,28.49,28.5,28.48,28.5,355000.0,17.9772,17.9835,17.9709,17.9835,355000.0
2010-09-01 11:05:00,28.5,28.5,28.48,28.5,273000.0,17.9835,17.9835,17.9709,17.9835,273000.0
2010-09-01 11:10:00,28.49,28.52,28.49,28.52,307400.0,17.9772,17.9961,17.9772,17.9961,307400.0
2010-09-01 11:15:00,28.5,28.54,28.49,28.53,255400.0,17.9835,18.0087,17.9772,18.0024,255400.0
2010-09-01 11:20:00,28.53,28.55,28.53,28.55,199000.0,18.0024,18.0151,18.0024,18.0151,199000.0
2010-09-01 11:25:00,28.55,28.55,28.53,28.53,236200.0,18.0151,18.0151,18.0024,18.0024,236200.0
2010-09-01 11:30:00,28.54,28.58,28.53,28.55,237200.0,18.0087,18.034,18.0024,18.0151,237200.0
2010-09-01 11:35:00,28.55,28.58,28.55,28.58,184600.0,18.0151,18.034,18.0151,18.034,184600.0
2010-09-01 11:40:00,28.58,28.59,28.56,28.57,212600.0,18.034,18.0403,18.0214,18.0277,212600.0
2010-09-01 11:45:00,28.57,28.6,28.56,28.57,164600.0,18.0277,18.0466,18.0214,18.0277,164600.0
2010-09-01 11:50:00,28.58,28.61,28.58,28.61,218200.0,18.034,18.0529,18.034,18.0529,218200.0
2010-09-01 11:55:00,28.61,28.61,28.57,28.57,110200.0,18.0529,18.0529,18.0277,18.0277,110200.0
2010-09-01 12:00:00,28.57,28.59,28.55,28.55,153800.0,18.0277,18.0403,18.0151,18.0151,153800.0
2010-09-01 12:05:00,28.55,28.56,28.54,28.56,118200.0,18.0151,18.0214,18.0087,18.0214,118200.0
2010-09-01 12:10:00,28.56,28.6,28.56,28.6,89200.0,18.0214,18.0466,18.0214,18.0466,89200.0
2010-09-01 12:15:00,28.59,28.6,28.57,28.57,134200.0,18.0403,18.0466,18.0277,18.0277,134200.0
2010-09-01 12:20:00,28.57,28.58,28.56,28.56,131000.0,18.0277,18.034,18.0214,18.0214,131000.0
2010-09-01 12:25:00,28.57,28.58,28.56,28.58,112800.0,18.0277,18.034,18.0214,18.034,112800.0
2010-09-01 12:30:00,28.58,28.58,28.56,28.56,115000.0,18.034,18.034,18.0214,18.0214,115000.0
2010-09-01 12:35:00,28.56,28.56,28.54,28.56,136000.0,18.0214,18.0214,18.0087,18.0214,136000.0
2010-09-01 12:40:00,28.56,28.57,28.55,28.56,89800.0,18.0214,18.0277,18.0151,18.0214,89800.0
2010-09-01 12:45:00,28.57,28.57,28.54,28.55,113200.0,18.0277,18.0277,18.0087,18.0151,113200.0
2010-09-01 12:50:00,28.55,28.56,28.52,28.53,180800.0,18.0151,18.0214,17.9961,18.0024,180800.0
2010-09-01 12:55:00,28.53,28.54,28.51,28.52,168800.0,18.0024,18.0087,17.9898,17.9961,168800.0
2010-09-01 13:00:00,28.52,28.52,28.5,28.52,126000.0,17.9961,17.9961,17.9835,17.9961,126000.0
2010-09-01 13:05:00,28.52,28.52,28.5,28.5,175800.0,17.9961,17.9961,17.9835,17.9835,175800.0
2010-09-01 13:10:00,28.5,28.54,28.5,28.54,189800.0,17.9835,18.0087,17.9835,18.0087,189800.0
2010-09-01 13:15:00,28.53,28.56,28.53,28.55,149000.0,18.0024,18.0214,18.0024,18.0151,149000.0
2010-09-01 13:20:00,28.55,28.56,28.55,28.56,109800.0,18.0151,18.0214,18.0151,18.0214,109800.0
2010-09-01 13:25:00,28.55,28.57,28.55,28.56,206200.0,18.0151,18.0277,18.0151,18.0214,206200.0
2010-09-01 13:30:00,28.56,28.57,28.55,28.56,90600.0,18.0214,18.0277,18.0151,18.0214,90600.0
2010-09-01 13:35:00,28.56,28.57,28.55,28.56,117600.0,18.0214,18.0277,18.0151,18.0214,117600.0
2010-09-01 13:40:00,28.56,28.57,28.55,28.56,121200.0,18.0214,18.0277,18.0151,18.0214,121200.0
2010-09-01 13:45:00,28.56,28.6,28.56,28.59,494000.0,18.0214,18.0466,18.0214,18.0403,494000.0
2010-09-01 13:50:00,28.59,28.59,28.57,28.58,133600.0,18.0403,18.0403,18.0277,18.034,133600.0
2010-09-01 13:55:00,28.58,28.59,28.57,28.59,142800.0,18.034,18.0403,18.0277,18.0403,142800.0
2010-09-01 14:00:00,28.59,28.6,28.58,28.59,155400.0,18.0403,18.0466,18.034,18.0403,155400.0
2010-09-01 14:05:00,28.6,28.64,28.59,28.61,331600.0,18.0466,18.0718,18.0403,18.0529,331600.0
2010-09-01 14:10:00,28.61,28.63,28.58,28.58,156200.0,18.0529,18.0655,18.034,18.034,156200.0
2010-09-01 14:15:00,28.58,28.61,28.58,28.6,156000.0,18.034,18.0529,18.034,18.0466,156000.0
2010-09-01 14:20:00,28.6,28.62,28.58,28.6,314000.0,18.0466,18.0592,18.034,18.0466,314000.0
2010-09-01 14:25:00,28.61,28.62,28.6,28.61,176600.0,18.0529,18.0592,18.0466,18.0529,176600.0
2010-09-01 14:30:00,28.61,28.63,28.61,28.63,121800.0,18.0529,18.0655,18.0529,18.0655,121800.0
2010-09-01 14:35:00,28.63,28.63,28.59,28.6,189200.0,18.0655,18.0655,18.0403,18.0466,189200.0
2010-09-01 14:40:00,28.6,28.61,28.58,28.59,216800.0,18.0466,18.0529,18.034,18.0403,216800.0
2010-09-01 14:45:00,28.59,28.6,28.57,28.59,106400.0,18.0403,18.0466,18.0277,18.0403,106400.0
2010-09-01 14:50:00,28.59,28.61,28.59,28.6,206600.0,18.0403,18.0529,18.0403,18.0466,206600.0
2010-09-01 14:55:00,28.6,28.63,28.6,28.61,243800.0,18.0466,18.0655,18.0466,18.0529,243800.0
2010-09-01 15:00:00,28.61,28.61,28.6,28.6,302800.0,18.0529,18.0529,18.0466,18.0466,302800.0
2010-09-01 15:05:00,28.61,28.65,28.6,28.63,326000.0,18.0529,18.0782,18.0466,18.0655,326000.0
2010-09-01 15:10:00,28.63,28.65,28.62,28.65,395800.0,18.0655,18.0782,18.0592,18.0782,395800.0
2010-09-01 15:15:00,28.64,28.65,28.59,28.6,188200.0,18.0718,18.0782,18.0403,18.0466,188200.0
2010-09-01 15:20:00,28.61,28.61,28.57,28.57,203200.0,18.0529,18.0529,18.0277,18.0277,203200.0
2010-09-01 15:25:00,28.57,28.57,28.55,28.56,153600.0,18.0277,18.0277,18.0151,18.0214,153600.0
2010-09-01 15:30:00,28.56,28.6,28.55,28.59,289200.0,18.0214,18.0466,18.0151,18.0403,289200.0
2010-09-01 15:35:00,28.59,28.61,28.58,28.58,300200.0,18.0403,18.0529,18.034,18.034,300200.0
2010-09-01 15:40:00,28.58,28.61,28.58,28.61,505600.0,18.034,18.0529,18.034,18.0529,505600.0
2010-09-01 15:45:00,28.61,28.64,28.6,28.6,832600.0,18.0529,18.0718,18.0466,18.0466,832600.0
2010-09-01 15:50:00,28.6,28.62,28.59,28.61,861800.0,18.0466,18.0592,18.0403,18.0529,861800.0
2010-09-01 15:55:00,28.61,28.66,28.61,28.66,1285000.0,18.0529,18.0845,18.0529,18.0845,1285000.0
2010-09-02 09:30:00,28.6,28.72,28.6,28.67,340400.0,18.0466,18.1223,18.0466,18.0908,340400.0
2010-09-02 09:35:00,28.67,28.71,28.62,28.68,412200.0,18.0908,18.116,18.0592,18.0971,412200.0
2010-09-02 09:40:00,28.68,28.69,28.62,28.62,302200.0,18.0971,18.1034,18.0592,18.0592,302200.0
2010-09-02 09:45:00,28.62,28.65,28.61,28.63,373600.0,18.0592,18.0782,18.0529,18.0655,373600.0
2010-09-02 09:50:00,28.62,28.65,28.62,28.64,295600.0,18.0592,18.0782,18.0592,18.0718,295600.0
2010-09-02 09:55:00,28.64,28.66,28.58,28.59,318200.0,18.0718,18.0845,18.034,18.0403,318200.0
2010-09-02 10:00:00,28.59,28.65,28.58,28.61,503200.0,18.0403,18.0782,18.034,18.0529,503200.0
2010-09-02 10:05:00,28.61,28.63,28.6,28.61,226400.0,18.0529,18.0655,18.0466,18.0529,226400.0
2010-09-02 10:10:00,28.61,28.65,28.61,28.63,293000.0,18.0529,18.0782,18.0529,18.0655,293000.0
2010-09-02 10:15:00,28.63,28.64,28.61,28.61,246800.0,18.0655,18.0718,18.0529,18.0529,246800.0
2010-09-02 10:20:00,28.61,28.63,28.56,28.56,329600.0,18.0529,18.0655,18.0214,18.0214,329600.0
2010-09-02 10:25:00,28.56,28.56,28.51,28.52,186800.0,18.0214,18.0214,17.9898,17.9961,186800.0
2010-09-02 10:30:00,28.52,28.53,28.47,28.49,697200.0,17.9961,18.0024,17.9646,17.9772,697200.0
2010-09-02 10:35:00,28.49,28.5,28.48,28.49,106600.0,17.9772,17.9835,17.9709,17.9772,106600.0
2010-09-02 10:40:00,28.49,28.52,28.47,28.49,609800.0,17.9772,17.9961,17.9646,17.9772,609800.0
2010-09-02 10:45:00,28.49,28.49,28.48,28.49,72800.0,17.9772,17.9772,17.9709,17.9772,72800.0
2010-09-02 10:50:00,28.49,28.51,28.49,28.5,192000.0,17.9772,17.9898,17.9772,17.9835,192000.0
2010-09-02 10:55:00,28.5,28.53,28.5,28.53,170800.0,17.9835,18.0024,17.9835,18.0024,170800.0
2010-09-02 11:00:00,28.53,28.55,28.51,28.52,436800.0,18.0024,18.0151,17.9898,17.9961,436800.0
2010-09-02 11:05:00,28.52,28.53,28.5,28.5,96800.0,17.9961,18.0024,17.9835,17.9835,96800.0
2010-09-02 11:10:00,28.5,28.5,28.49,28.5,98200.0,17.9835,17.9835,17.9772,17.9835,98200.0
2010-09-02 11:15:00,28.5,28.51,28.49,28.49,146800.0,17.9835,17.9898,17.9772,17.9772,146800.0
2010-09-02 11:20:00,28.49,28.49,28.47,28.47,120600.0,17.9772,17.9772,17.9646,17.9646,120600.0
2010-09-02 11:25:00,28.47,28.47,28.43,28.46,297000.0,17.9646,17.9646,17.9393,17.9583,297000.0
2010-09-02 11:30:00,28.46,28.48,28.46,28.48,120000.0,17.9583,17.9709,17.9583,17.9709,120000.0
2010-09-02 11:35:00,28.48,28.48,28.46,28.46,245600.0,17.9709,17.9709,17.9583,17.9583,245600.0
2010-09-02 11:40:00,28.46,28.51,28.46,28.5,218600.0,17.9583,17.9898,17.9583,17.9835,218600.0
2010-09-02 11:45:00,28.5,28.52,28.5,28.52,436800.0,17.9835,17.9961,17.9835,17.9961,436800.0
2010-09-02 11:50:00,28.52,28.54,28.51,28.54,81200.0,17.9961,18.0087,17.9898,18.0087,81200.0
2010-09-02 11:55:00,28.54,28.54,28.52,28.53,53800.0,18.0087,18.0087,17.9961,18.0024,53800.0
2010-09-02 12:00:00,28.53,28.59,28.52,28.59,126000.0,18.0024,18.0403,17.9961,18.0403,126000.0
2010-09-02 12:05:00,28.59,28.59,28.58,28.59,225000.0,18.0403,18.0403,18.034,18.0403,225000.0
2010-09-02 12:10:00,28.59,28.61,28.59,28.61,105200.0,18.0403,18.0529,18.0403,18.0529,105200.0
2010-09-02 12:15:00,28.61,28.62,28.6,28.6,103400.0,18.0529,18.0592,18.0466,18.0466,103400.0
2010-09-02 12:20:00,28.61,28.61,28.59,28.6,167000.0,18.0529,18.0529,18.0403,18.0466,167000.0
2010-09-02 12:25:00,28.6,28.6,28.57,28.59,70400.0,18.0466,18.0466,18.0277,18.0403,70400.0
2010-09-02 12:30:00,28.59,28.59,28.58,28.58,17000.0,18.0403,18.0403,18.034,18.034,17000.0
2010-09-02 12:35:00,28.58,28.6,28.58,28.6,49200.0,18.034,18.0466,18.034,18.0466,49200.0
2010-09-02 12:40:00,28.6,28.61,28.59,28.59,52600.0,18.0466,18.0529,18.0403,18.0403,52600.0
2010-09-02 12:45:00,28.59,28.6,28.58,28.59,44600.0,18.0403,18.0466,18.034,18.0403,44600.0
2010-09-02 12:50:00,28.59,28.59,28.55,28.55,44600.0,18.0403,18.0403,18.0151,18.0151,44600.0
2010-09-02 12:55:00,28.54,28.58,28.54,28.56,63200.0,18.0087,18.034,18.0087,18.0214,63200.0
2010-09-02 13:00:00,28.56,28.56,28.55,28.56,21600.0,18.0214,18.0214,18.0151,18.0214,21600.0
2010-09-02 13:05:00,28.56,28.58,28.55,28.56,45200.0,18.0214,18.034,18.0151,18.0214,45200.0
2010-09-02 13:10:00,28.56,28.58,28.55,28.57,76600.0,18.0214,18.034,18.0151,18.0277,76600.0
2010-09-02 13:15:00,28.56,28.58,28.56,28.57,74400.0,18.0214,18.034,18.0214,18.0277,74400.0
2010-09-02 13:20:00,28.57,28.59,28.56,28.56,40400.0,18.0277,18.0403,18.0214,18.0214,40400.0
2010-09-02 13:25:00,28.56,28.56,28.55,28.55,70800.0,18.0214,18.0214,18.0151,18.0151,70800.0
2010-09-02 13:30:00,28.55,28.59,28.55,28.58,53800.0,18.0151,18.0403,18.0151,18.034,53800.0
2010-09-02 13:35:00,28.59,28.59,28.55,28.56,58400.0,18.0403,18.0403,18.0151,18.0214,58400.0
2010-09-02 13:40:00,28.56,28.57,28.55,28.55,44200.0,18.0214,18.0277,18.0151,18.0151,44200.0
2010-09-02 13:45:00,28.55,28.57,28.55,28.55,35200.0,18.0151,18.0277,18.0151,18.0151,35200.0
2010-09-02 13:50:00,28.56,28.57,28.55,28.57,31000.0,18.0214,18.0277,18.0151,18.0277,31000.0
2010-09-02 13:55:00,28.58,28.59,28.57,28.57,60000.0,18.034,18.0403,18.0277,18.0277,60000.0
2010-09-02 14:00:00,28.57,28.58,28.56,28.57,92400.0,18.0277,18.034,18.0214,18.0277,92400.0
2010-09-02 14:05:00,28.57,28.59,28.56,28.57,137200.0,18.0277,18.0403,18.0214,18.0277,137200.0
2010-09-02 14:10:00,28.57,28.61,28.57,28.6,104600.0,18.0277,18.0529,18.0277,18.0466,104600.0
2010-09-02 14:15:00,28.6,28.6,28.58,28.59,51200.0,18.0466,18.0466,18.034,18.0403,51200.0
2010-09-02 14:20:00,28.59,28.6,28.58,28.59,47600.0,18.0403,18.0466,18.034,18.0403,47600.0
2010-09-02 14:25:00,28.59,28.6,28.58,28.58,57800.0,18.0403,18.0466,18.034,18.034,57800.0
2010-09-02 14:30:00,28.58,28.6,28.56,28.57,131200.0,18.034,18.0466,18.0214,18.0277,131200.0
2010-09-02 14:35:00,28.57,28.59,28.57,28.58,41800.0,18.0277,18.0403,18.0277,18.034,41800.0
2010-09-02 14:40:00,28.58,28.58,28.55,28.56,80400.0,18.034,18.034,18.0151,18.0214,80400.0
2010-09-02 14:45:00,28.57,28.57,28.54,28.54,105200.0,18.0277,18.0277,18.0087,18.0087,105200.0
2010-09-02 14:50:00,28.54,28.56,28.54,28.55,65600.0,18.0087,18.0214,18.0087,18.0151,65600.0
2010-09-02 14:55:00,28.55,28.59,28.55,28.59,55600.0,18.0151,18.0403,18.0151,18.0403,55600.0
2010-09-02 15:00:00,28.59,28.6,28.58,28.6,103200.0,18.0403,18.0466,18.034,18.0466,103200.0
2010-09-02 15:05:00,28.6,28.61,28.58,28.59,64400.0,18.0466,18.0529,18.034,18.0403,64400.0
2010-09-02 15:10:00,28.59,28.61,28.58,28.6,165400.0,18.0403,18.0529,18.034,18.0466,165400.0
2010-09-02 15:15:00,28.6,28.61,28.6,28.61,77600.0,18.0466,18.0529,18.0466,18.0529,77600.0
2010-09-02 15:20:00,28.61,28.61,28.59,28.6,111800.0,18.0529,18.0529,18.0403,18.0466,111800.0
2010-09-02 15:25:00,28.59,28.6,28.57,28.6,181800.0,18.0403,18.0466,18.0277,18.0466,181800.0
2010-09-02 15:30:00,28.6,28.6,28.59,28.6,248000.0,18.0466,18.0466,18.0403,18.0466,248000.0
2010-09-02 15:35:00,28.59,28.62,28.59,28.61,215400.0,18.0403,18.0592,18.0403,18.0529,215400.0
2010-09-02 15:40:00,28.61,28.64,28.61,28.64,215000.0,18.0529,18.0718,18.0529,18.0718,215000.0
2010-09-02 15:45:00,28.64,28.69,28.64,28.67,651000.0,18.0718,18.1034,18.0718,18.0908,651000.0
2010-09-02 15:50:00,28.67,28.68,28.66,28.67,274800.0,18.0908,18.0971,18.0845,18.0908,274800.0
2010-09-02 15:55:00,28.67,28.69,28.66,28.69,716800.0,18.0908,18.1034,18.0845,18.1034,716800.0
2010-09-03 09:30:00,28.68,28.79,28.68,28.71,617400.0,18.0971,18.1665,18.0971,18.116,617400.0
2010-09-03 09:35:00,28.7,28.75,28.7,28.73,183800.0,18.1097,18.1413,18.1097,18.1286,183800.0
2010-09-03 09:40:00,28.73,28.75,28.68,28.74,458800.0,18.1286,18.1413,18.0971,18.1349,458800.0
2010-09-03 09:45:00,28.74,28.74,28.69,28.69,151200.0,18.1349,18.1349,18.1034,18.1034,151200.0
2010-09-03 09:50:00,28.69,28.72,28.68,28.69,428400.0,18.1034,18.1223,18.0971,18.1034,428400.0
2010-09-03 09:55:00,28.7,28.74,28.69,28.74,291200.0,18.1097,18.1349,18.1034,18.1349,291200.0
2010-09-03 10:00:00,28.73,28.73,28.65,28.67,351200.0,18.1286,18.1286,18.0782,18.0908,351200.0
2010-09-03 10:05:00,28.68,28.72,28.65,28.69,300600.0,18.0971,18.1223,18.0782,18.1034,300600.0
2010-09-03 10:10:00,28.7,28.71,28.63,28.63,555200.0,18.1097,18.116,18.0655,18.0655,555200.0
2010-09-03 10:15:00,28.63,28.63,28.55,28.57,763000.0,18.0655,18.0655,18.0151,18.0277,763000.0
2010-09-03 10:20:00,28.57,28.63,28.56,28.61,337000.0,18.0277,18.0655,18.0214,18.0529,337000.0
2010-09-03 10:25:00,28.61,28.61,28.57,28.57,220400.0,18.0529,18.0529,18.0277,18.0277,220400.0
2010-09-03 10:30:00,28.58,28.62,28.57,28.61,242200.0,18.034,18.0592,18.0277,18.0529,242200.0
2010-09-03 10:35:00,28.61,28.65,28.61,28.64,181200.0,18.0529,18.0782,18.0529,18.0718,181200.0
2010-09-03 10:40:00,28.63,28.64,28.6,28.62,122800.0,18.0655,18.0718,18.0466,18.0592,122800.0
2010-09-03 10:45:00,28.62,28.64,28.59,28.6,119400.0,18.0592,18.0718,18.0403,18.0466,119400.0
2010-09-03 10:50:00,28.6,28.61,28.57,28.58,98400.0,18.0466,18.0529,18.0277,18.034,98400.0
2010-09-03 10:55:00,28.57,28.6,28.55,28.6,122400.0,18.0277,18.0466,18.0151,18.0466,122400.0
2010-09-03 11:00:00,28.6,28.6,28.58,28.6,122800.0,18.0466,18.0466,18.034,18.0466,122800.0
2010-09-03 11:05:00,28.6,28.61,28.59,28.61,106600.0,18.0466,18.0529,18.0403,18.0529,106600.0
2010-09-03 11:10:00,28.61,28.61,28.56,28.59,85600.0,18.0529,18.0529,18.0214,18.0403,85600.0
2010-09-03 11:15:00,28.59,28.64,28.58,28.61,83000.0,18.0403,18.0718,18.034,18.0529,83000.0
2010-09-03 11:20:00,28.62,28.63,28.6,28.61,62400.0,18.0592,18.0655,18.0466,18.0529,62400.0
2010-09-03 11:25:00,28.61,28.65,28.61,28.62,102000.0,18.0529,18.0782,18.0529,18.0592,102000.0
2010-09-03 11:30:00,28.63,28.63,28.61,28.62,68000.0,18.0655,18.0655,18.0529,18.0592,68000.0
2010-09-03 11:35:00,28.62,28.65,28.62,28.64,131000.0,18.0592,18.0782,18.0592,18.0718,131000.0
2010-09-03 11:40:00,28.64,28.67,28.64,28.66,83400.0,18.0718,18.0908,18.0718,18.0845,83400.0
2010-09-03 11:45:00,28.66,28.66,28.63,28.64,127200.0,18.0845,18.0845,18.0655,18.0718,127200.0
2010-09-03 11:50:00,28.64,28.64,28.63,28.63,116800.0,18.0718,18.0718,18.0655,18.0655,116800.0
2010-09-03 11:55:00,28.63,28.67,28.63,28.64,95200.0,18.0655,18.0908,18.0655,18.0718,95200.0
2010-09-03 12:00:00,28.64,28.66,28.63,28.65,70600.0,18.0718,18.0845,18.0655,18.0782,70600.0
2010-09-03 12:05:00,28.65,28.66,28.64,28.64,55200.0,18.0782,18.0845,18.0718,18.0718,55200.0
2010-09-03 12:10:00,28.64,28.64,28.63,28.64,54000.0,18.0718,18.0718,18.0655,18.0718,54000.0
2010-09-03 12:15:00,28.63,28.64,28.62,28.62,44400.0,18.0655,18.0718,18.0592,18.0592,44400.0
2010-09-03 12:20:00,28.62,28.64,28.62,28.64,39000.0,18.0592,18.0718,18.0592,18.0718,39000.0
2010-09-03 12:25:00,28.64,28.64,28.63,28.63,67800.0,18.0718,18.0718,18.0655,18.0655,67800.0
2010-09-03 12:30:00,28.63,28.63,28.61,28.62,154200.0,18.0655,18.0655,18.0529,18.0592,154200.0
2010-09-03 12:35:00,28.62,28.68,28.62,28.68,110600.0,18.0592,18.0971,18.0592,18.0971,110600.0
2010-09-03 12:40:00,28.68,28.69,28.67,28.67,89000.0,18.0971,18.1034,18.0908,18.0908,89000.0
2010-09-03 12:45:00,28.67,28.68,28.66,28.67,33000.0,18.0908,18.0971,18.0845,18.0908,33000.0
2010-09-03 12:50:00,28.66,28.69,28.66,28.69,51000.0,18.0845,18.1034,18.0845,18.1034,51000.0
2010-09-03 12:55:00,28.69,28.71,28.68,28.7,109800.0,18.1034,18.116,18.0971,18.1097,109800.0
2010-09-03 13:00:00,28.71,28.71,28.67,28.67,119600.0,18.116,18.116,18.0908,18.0908,119600.0
2010-09-03 13:05:00,28.67,28.68,28.67,28.68,99400.0,18.0908,18.0971,18.0908,18.0971,99400.0
2010-09-03 13:10:00,28.68,28.7,28.67,28.68,133800.0,18.0971,18.1097,18.0908,18.0971,133800.0
2010-09-03 13:15:00,28.68,28.69,28.67,28.69,45800.0,18.0971,18.1034,18.0908,18.1034,45800.0
2010-09-03 13:20:00,28.68,28.7,28.68,28.7,106000.0,18.0971,18.1097,18.0971,18.1097,106000.0
2010-09-03 13:25:00,28.7,28.71,28.7,28.7,219200.0,18.1097,18.116,18.1097,18.1097,219200.0
2010-09-03 13:30:00,28.7,28.71,28.67,28.68,148600.0,18.1097,18.116,18.0908,18.0971,148600.0
2010-09-03 13:35:00,28.68,28.73,28.68,28.73,90800.0,18.0971,18.1286,18.0971,18.1286,90800.0
2010-09-03 13:40:00,28.73,28.74,28.73,28.73,96600.0,18.1286,18.1349,18.1286,18.1286,96600.0
2010-09-03 13:45:00,28.73,28.74,28.72,28.74,142000.0,18.1286,18.1349,18.1223,18.1349,142000.0
2010-09-03 13:50:00,28.74,28.75,28.74,28.75,67800.0,18.1349,18.1413,18.1349,18.1413,67800.0
2010-09-03 13:55:00,28.75,28.75,28.74,28.74,97000.0,18.1413,18.1413,18.1349,18.1349,97000.0
2010-09-03 14:00:00,28.74,28.74,28.72,28.72,115400.0,18.1349,18.1349,18.1223,18.1223,115400.0
2010-09-03 14:05:00,28.72,28.73,28.72,28.72,95600.0,18.1223,18.1286,18.1223,18.1223,95600.0
2010-09-03 14:10:00,28.72,28.73,28.71,28.72,112400.0,18.1223,18.1286,18.116,18.1223,112400.0
2010-09-03 14:15:00,28.72,28.73,28.72,28.73,40000.0,18.1223,18.1286,18.1223,18.1286,40000.0
2010-09-03 14:20:00,28.73,28.75,28.73,28.75,54800.0,18.1286,18.1413,18.1286,18.1413,54800.0
2010-09-03 14:25:00,28.75,28.75,28.74,28.74,54200.0,18.1413,18.1413,18.1349,18.1349,54200.0
2010-09-03 14:30:00,28.74,28.75,28.74,28.74,60200.0,18.1349,18.1413,18.1349,18.1349,60200.0
2010-09-03 14:35:00,28.74,28.75,28.73,28.73,184200.0,18.1349,18.1413,18.1286,18.1286,184200.0
2010-09-03 14:40:00,28.73,28.74,28.71,28.72,89400.0,18.1286,18.1349,18.116,18.1223,89400.0
2010-09-03 14:45:00,28.72,28.73,28.71,28.71,97800.0,18.1223,18.1286,18.116,18.116,97800.0
2010-09-03 14:50:00,28.72,28.72,28.71,28.72,55800.0,18.1223,18.1223,18.116,18.1223,55800.0
2010-09-03 14:55:00,28.72,28.72,28.7,28.71,132200.0,18.1223,18.1223,18.1097,18.116,132200.0
2010-09-03 15:00:00,28.7,28.73,28.7,28.73,125800.0,18.1097,18.1286,18.1097,18.1286,125800.0
2010-09-03 15:05:00,28.73,28.74,28.73,28.74,96400.0,18.1286,18.1349,18.1286,18.1349,96400.0
2010-09-03 15:10:00,28.74,28.75,28.74,28.74,65200.0,18.1349,18.1413,18.1349,18.1349,65200.0
2010-09-03 15:15:00,28.75,28.75,28.74,28.75,77800.0,18.1413,18.1413,18.1349,18.1413,77800.0
2010-09-03 15:20:00,28.75,28.75,28.74,28.74,158800.0,18.1413,18.1413,18.1349,18.1349,158800.0
2010-09-03 15:25:00,28.75,28.75,28.72,28.74,205200.0,18.1413,18.1413,18.1223,18.1349,205200.0
2010-09-03 15:30:00,28.74,28.75,28.73,28.73,105000.0,18.1349,18.1413,18.1286,18.1286,105000.0
2010-09-03 15:35:00,28.73,28.74,28.72,28.72,153800.0,18.1286,18.1349,18.1223,18.1223,153800.0
2010-09-03 15:40:00,28.73,28.74,28.72,28.74,492200.0,18.1286,18.1349,18.1223,18.1349,492200.0
2010-09-03 15:45:00,28.74,28.75,28.73,28.75,341800.0,18.1349,18.1413,18.1286,18.1413,341800.0
2010-09-03 15:50:00,28.74,28.75,28.73,28.73,343600.0,18.1349,18.1413,18.1286,18.1286,343600.0
2010-09-03 15:55:00,28.73,28.8,28.72,28.8,1164000.0,18.1286,18.1728,18.1223,18.1728,1164000.0
2010-09-07 09:30:00,28.76,28.82,28.75,28.8,435000.0,18.1476,18.1854,18.1413,18.1728,435000.0
2010-09-07 09:35:00,28.8,28.81,28.71,28.72,168800.0,18.1728,18.1791,18.116,18.1223,168800.0
2010-09-07 09:40:00,28.72,28.79,28.7,28.75,167800.0,18.1223,18.1665,18.1097,18.1413,167800.0
2010-09-07 09:45:00,28.75,28.8,28.74,28.79,201400.0,18.1413,18.1728,18.1349,18.1665,201400.0
2010-09-07 09:50:00,28.8,28.86,28.78,28.84,152400.0,18.1728,18.2107,18.1602,18.198,152400.0
2010-09-07 09:55:00,28.84,28.85,28.77,28.78,173400.0,18.198,18.2044,18.1539,18.1602,173400.0
2010-09-07 10:00:00,28.78,28.81,28.78,28.8,182600.0,18.1602,18.1791,18.1602,18.1728,182600.0
2010-09-07 10:05:00,28.8,28.83,28.8,28.82,163000.0,18.1728,18.1917,18.1728,18.1854,163000.0
2010-09-07 10:10:00,28.82,28.83,28.79,28.81,159600.0,18.1854,18.1917,18.1665,18.1791,159600.0
2010-09-07 10:15:00,28.81,28.81,28.79,28.81,87400.0,18.1791,18.1791,18.1665,18.1791,87400.0
2010-09-07 10:20:00,28.8,28.82,28.79,28.82,158400.0,18.1728,18.1854,18.1665,18.1854,158400.0
2010-09-07 10:25:00,28.82,28.83,28.81,28.82,123600.0,18.1854,18.1917,18.1791,18.1854,123600.0
2010-09-07 10:30:00,28.82,28.82,28.81,28.82,220000.0,18.1854,18.1854,18.1791,18.1854,220000.0
2010-09-07 10:35:00,28.82,28.82,28.8,28.82,180000.0,18.1854,18.1854,18.1728,18.1854,180000.0
2010-09-07 10:40:00,28.82,28.82,28.79,28.8,177000.0,18.1854,18.1854,18.1665,18.1728,177000.0
2010-09-07 10:45:00,28.8,28.81,28.78,28.78,148200.0,18.1728,18.1791,18.1602,18.1602,148200.0
2010-09-07 10:50:00,28.79,28.8,28.78,28.78,110400.0,18.1665,18.1728,18.1602,18.1602,110400.0
2010-09-07 10:55:00,28.78,28.8,28.76,28.78,134200.0,18.1602,18.1728,18.1476,18.1602,134200.0
2010-09-07 11:00:00,28.78,28.81,28.78,28.79,233800.0,18.1602,18.1791,18.1602,18.1665,233800.0
2010-09-07 11:05:00,28.79,28.81,28.78,28.79,206800.0,18.1665,18.1791,18.1602,18.1665,206800.0
2010-09-07 11:10:00,28.79,28.8,28.75,28.78,392200.0,18.1665,18.1728,18.1413,18.1602,392200.0
2010-09-07 11:15:00,28.78,28.79,28.75,28.75,104600.0,18.1602,18.1665,18.1413,18.1413,104600.0
2010-09-07 11:20:00,28.76,28.82,28.75,28.8,202600.0,18.1476,18.1854,18.1413,18.1728,202600.0
2010-09-07 11:25:00,28.8,28.81,28.79,28.8,82400.0,18.1728,18.1791,18.1665,18.1728,82400.0
2010-09-07 11:30:00,28.8,28.81,28.78,28.79,109200.0,18.1728,18.1791,18.1602,18.1665,109200.0
2010-09-07 11:35:00,28.79,28.79,28.75,28.77,98000.0,18.1665,18.1665,18.1413,18.1539,98000.0
2010-09-07 11:40:00,28.77,28.77,28.74,28.77,168200.0,18.1539,18.1539,18.1349,18.1539,168200.0
2010-09-07 11:45:00,28.77,28.77,28.75,28.77,61200.0,18.1539,18.1539,18.1413,18.1539,61200.0
2010-09-07 11:50:00,28.77,28.78,28.75,28.76,95000.0,18.1539,18.1602,18.1413,18.1476,95000.0
2010-09-07 11:55:00,28.76,28.81,28.76,28.81,91400.0,18.1476,18.1791,18.1476,18.1791,91400.0
2010-09-07 12:00:00,28.81,28.82,28.8,28.8,109600.0,18.1791,18.1854,18.1728,18.1728,109600.0
2010-09-07 12:05:00,28.8,28.84,28.8,28.81,94800.0,18.1728,18.198,18.1728,18.1791,94800.0
2010-09-07 12:10:00,28.82,28.84,28.81,28.83,62800.0,18.1854,18.198,18.1791,18.1917,62800.0
2010-09-07 12:15:00,28.83,28.84,28.83,28.83,68000.0,18.1917,18.198,18.1917,18.1917,68000.0
2010-09-07 12:20:00,28.84,28.85,28.82,28.83,81400.0,18.198,18.2044,18.1854,18.1917,81400.0
2010-09-07 12:25:00,28.83,28.84,28.82,28.84,70600.0,18.1917,18.198,18.1854,18.198,70600.0
2010-09-07 12:30:00,28.84,28.84,28.81,28.83,233800.0,18.198,18.198,18.1791,18.1917,233800.0
2010-09-07 12:35:00,28.83,28.83,28.82,28.82,71000.0,18.1917,18.1917,18.1854,18.1854,71000.0
2010-09-07 12:40:00,28.82,28.84,28.82,28.82,65200.0,18.1854,18.198,18.1854,18.1854,65200.0
2010-09-07 12:45:00,28.83,28.84,28.83,28.84,59000.0,18.1917,18.198,18.1917,18.198,59000.0
2010-09-07 12:50:00,28.84,28.85,28.83,28.85,84400.0,18.198,18.2044,18.1917,18.2044,84400.0
2010-09-07 12:55:00,28.84,28.85,28.83,28.84,52600.0,18.198,18.2044,18.1917,18.198,52600.0
2010-09-07 13:00:00,28.84,28.84,28.81,28.82,64600.0,18.198,18.198,18.1791,18.1854,64600.0
2010-09-07 13:05:00,28.81,28.82,28.79,28.82,116400.0,18.1791,18.1854,18.1665,18.1854,116400.0
2010-09-07 13:10:00,28.82,28.84,28.81,28.84,145200.0,18.1854,18.198,18.1791,18.198,145200.0
2010-09-07 13:15:00,28.84,28.85,28.82,28.82,77600.0,18.198,18.2044,18.1854,18.1854,77600.0
2010-09-07 13:20:00,28.82,28.83,28.8,28.81,80000.0,18.1854,18.1917,18.1728,18.1791,80000.0
2010-09-07 13:25:00,28.81,28.83,28.8,28.83,56800.0,18.1791,18.1917,18.1728,18.1917,56800.0
2010-09-07 13:30:00,28.82,28.84,28.82,28.84,63800.0,18.1854,18.198,18.1854,18.198,63800.0
2010-09-07 13:35:00,28.84,28.85,28.84,28.84,104000.0,18.198,18.2044,18.198,18.198,104000.0
2010-09-07 13:40:00,28.84,28.85,28.83,28.84,84800.0,18.198,18.2044,18.1917,18.198,84800.0
2010-09-07 13:45:00,28.84,28.85,28.84,28.85,38800.0,18.198,18.2044,18.198,18.2044,38800.0
2010-09-07 13:50:00,28.85,28.87,28.85,28.86,108200.0,18.2044,18.217,18.2044,18.2107,108200.0
2010-09-07 13:55:00,28.86,28.88,28.86,28.88,95800.0,18.2107,18.2233,18.2107,18.2233,95800.0
2010-09-07 14:00:00,28.88,28.89,28.87,28.88,86200.0,18.2233,18.2296,18.217,18.2233,86200.0
2010-09-07 14:05:00,28.88,28.89,28.86,28.88,84000.0,18.2233,18.2296,18.2107,18.2233,84000.0
2010-09-07 14:10:00,28.88,28.89,28.86,28.88,94200.0,18.2233,18.2296,18.2107,18.2233,94200.0
2010-09-07 14:15:00,28.88,28.91,28.86,28.86,249000.0,18.2233,18.2422,18.2107,18.2107,249000.0
2010-09-07 14:20:00,28.86,28.88,28.86,28.88,59200.0,18.2107,18.2233,18.2107,18.2233,59200.0
2010-09-07 14:25:00,28.88,28.88,28.86,28.86,49800.0,18.2233,18.2233,18.2107,18.2107,49800.0
2010-09-07 14:30:00,28.86,28.88,28.82,28.85,353600.0,18.2107,18.2233,18.1854,18.2044,353600.0
2010-09-07 14:35:00,28.85,28.86,28.83,28.84,199800.0,18.2044,18.2107,18.1917,18.198,199800.0
2010-09-07 14:40:00,28.84,28.86,28.83,28.86,266600.0,18.198,18.2107,18.1917,18.2107,266600.0
2010-09-07 14:45:00,28.86,28.87,28.85,28.86,133000.0,18.2107,18.217,18.2044,18.2107,133000.0
2010-09-07 14:50:00,28.86,28.86,28.83,28.83,100200.0,18.2107,18.2107,18.1917,18.1917,100200.0
2010-09-07 14:55:00,28.83,28.85,28.82,28.84,280800.0,18.1917,18.2044,18.1854,18.198,280800.0
2010-09-07 15:00:00,28.84,28.85,28.82,28.85,123000.0,18.198,18.2044,18.1854,18.2044,123000.0
2010-09-07 15:05:00,28.85,28.86,28.83,28.85,286400.0,18.2044,18.2107,18.1917,18.2044,286400.0
2010-09-07 15:10:00,28.85,28.86,28.85,28.86,67400.0,18.2044,18.2107,18.2044,18.2107,67400.0
2010-09-07 15:15:00,28.86,28.86,28.84,28.85,176800.0,18.2107,18.2107,18.198,18.2044,176800.0
2010-09-07 15:20:00,28.85,28.85,28.83,28.85,159000.0,18.2044,18.2044,18.1917,18.2044,159000.0
2010-09-07 15:25:00,28.85,28.86,28.83,28.86,135000.0,18.2044,18.2107,18.1917,18.2107,135000.0
2010-09-07 15:30:00,28.86,28.87,28.85,28.86,181400.0,18.2107,18.217,18.2044,18.2107,181400.0
2010-09-07 15:35:00,28.86,28.87,28.85,28.86,320400.0,18.2107,18.217,18.2044,18.2107,320400.0
2010-09-07 15:40:00,28.86,28.86,28.86,28.86,127800.0,18.2107,18.2107,18.2107,18.2107,127800.0
2010-09-07 15:45:00,28.86,28.88,28.85,28.86,364800.0,18.2107,18.2233,18.2044,18.2107,364800.0
2010-09-07 15:50:00,28.86,28.86,28.81,28.81,438400.0,18.2107,18.2107,18.1791,18.1791,438400.0
2010-09-07 15:55:00,28.81,28.83,28.79,28.82,654200.0,18.1791,18.1917,18.1665,18.1854,654200.0
2010-09-08 09:30:00,28.87,28.91,28.85,28.9,438800.0,18.217,18.2422,18.2044,18.2359,438800.0
2010-09-08 09:35:00,28.91,28.93,28.9,28.92,171000.0,18.2422,18.2548,18.2359,18.2485,171000.0
2010-09-08 09:40:00,28.92,28.93,28.88,28.92,431200.0,18.2485,18.2548,18.2233,18.2485,431200.0
2010-09-08 09:45:00,28.93,28.93,28.9,28.92,149000.0,18.2548,18.2548,18.2359,18.2485,149000.0
2010-09-08 09:50:00,28.92,28.95,28.92,28.95,203000.0,18.2485,18.2675,18.2485,18.2675,203000.0
2010-09-08 09:55:00,28.95,28.99,28.95,28.98,604600.0,18.2675,18.2927,18.2675,18.2864,604600.0
2010-09-08 10:00:00,28.99,29.0,28.98,29.0,675000.0,18.2927,18.299,18.2864,18.299,675000.0
2010-09-08 10:05:00,29.0,29.0,28.98,29.0,653800.0,18.299,18.299,18.2864,18.299,653800.0
2010-09-08 10:10:00,29.0,29.0,28.99,29.0,247200.0,18.299,18.299,18.2927,18.299,247200.0
2010-09-08 10:15:00,29.0,29.0,28.98,28.98,203600.0,18.299,18.299,18.2864,18.2864,203600.0
2010-09-08 10:20:00,28.98,29.0,28.98,28.99,192200.0,18.2864,18.299,18.2864,18.2927,192200.0
2010-09-08 10:25:00,28.99,29.0,28.98,28.99,139800.0,18.2927,18.299,18.2864,18.2927,139800.0
2010-09-08 10:30:00,28.99,29.0,28.98,29.0,216000.0,18.2927,18.299,18.2864,18.299,216000.0
2010-09-08 10:35:00,29.0,29.0,28.99,29.0,384800.0,18.299,18.299,18.2927,18.299,384800.0
2010-09-08 10:40:00,29.0,29.0,28.99,28.99,164400.0,18.299,18.299,18.2927,18.2927,164400.0
2010-09-08 10:45:00,28.99,29.0,28.98,28.99,173000.0,18.2927,18.299,18.2864,18.2927,173000.0
2010-09-08 10:50:00,28.99,29.0,28.99,29.0,74600.0,18.2927,18.299,18.2927,18.299,74600.0
2010-09-08 10:55:00,28.99,29.0,28.99,28.99,112800.0,18.2927,18.299,18.2927,18.2927,112800.0
2010-09-08 11:00:00,28.99,29.0,28.99,29.0,364200.0,18.2927,18.299,18.2927,18.299,364200.0
2010-09-08 11:05:00,29.0,29.05,29.0,29.04,1426000.0,18.299,18.3306,18.299,18.3242,1426000.0
2010-09-08 11:10:00,29.04,29.1,29.04,29.1,402400.0,18.3242,18.3621,18.3242,18.3621,402400.0
2010-09-08 11:15:00,29.1,29.11,29.05,29.05,359200.0,18.3621,18.3684,18.3306,18.3306,359200.0
2010-09-08 11:20:00,29.05,29.05,29.02,29.03,226400.0,18.3306,18.3306,18.3116,18.3179,226400.0
2010-09-08 11:25:00,29.03,29.05,29.02,29.03,156200.0,18.3179,18.3306,18.3116,18.3179,156200.0
2010-09-08 11:30:00,29.03,29.04,29.0,29.01,367600.0,18.3179,18.3242,18.299,18.3053,367600.0
2010-09-08 11:35:00,29.02,29.02,28.98,28.99,327000.0,18.3116,18.3116,18.2864,18.2927,327000.0
2010-09-08 11:40:00,28.99,29.0,28.98,28.99,120200.0,18.2927,18.299,18.2864,18.2927,120200.0
2010-09-08 11:45:00,29.0,29.0,28.99,28.99,152400.0,18.299,18.299,18.2927,18.2927,152400.0
2010-09-08 11:50:00,28.99,28.99,28.94,28.95,97600.0,18.2927,18.2927,18.2611,18.2675,97600.0
2010-09-08 11:55:00,28.95,28.99,28.94,28.99,289800.0,18.2675,18.2927,18.2611,18.2927,289800.0
2010-09-08 12:00:00,28.99,29.0,28.99,29.0,255000.0,18.2927,18.299,18.2927,18.299,255000.0
2010-09-08 12:05:00,29.0,29.0,28.99,28.99,92000.0,18.299,18.299,18.2927,18.2927,92000.0
2010-09-08 12:10:00,28.99,29.0,28.97,28.98,80200.0,18.2927,18.299,18.2801,18.2864,80200.0
2010-09-08 12:15:00,28.97,28.99,28.97,28.98,53000.0,18.2801,18.2927,18.2801,18.2864,53000.0
2010-09-08 12:20:00,28.98,28.99,28.98,28.99,41600.0,18.2864,18.2927,18.2864,18.2927,41600.0
2010-09-08 12:25:00,28.99,29.0,28.99,29.0,68600.0,18.2927,18.299,18.2927,18.299,68600.0
2010-09-08 12:30:00,28.99,29.0,28.99,29.0,88600.0,18.2927,18.299,18.2927,18.299,88600.0
2010-09-08 12:35:00,29.0,29.0,28.99,29.0,146000.0,18.299,18.299,18.2927,18.299,146000.0
2010-09-08 12:40:00,29.0,29.03,29.0,29.0,265600.0,18.299,18.3179,18.299,18.299,265600.0
2010-09-08 12:45:00,29.0,29.02,29.0,29.0,65200.0,18.299,18.3116,18.299,18.299,65200.0
2010-09-08 12:50:00,29.0,29.0,28.97,28.98,49400.0,18.299,18.299,18.2801,18.2864,49400.0
2010-09-08 12:55:00,28.98,28.98,28.97,28.97,43400.0,18.2864,18.2864,18.2801,18.2801,43400.0
2010-09-08 13:00:00,28.97,28.98,28.96,28.96,34200.0,18.2801,18.2864,18.2738,18.2738,34200.0
2010-09-08 13:05:00,28.96,28.96,28.92,28.93,90400.0,18.2738,18.2738,18.2485,18.2548,90400.0
2010-09-08 13:10:00,28.93,28.93,28.92,28.93,74800.0,18.2548,18.2548,18.2485,18.2548,74800.0
2010-09-08 13:15:00,28.93,28.93,28.91,28.91,69400.0,18.2548,18.2548,18.2422,18.2422,69400.0
2010-09-08 13:20:00,28.91,28.95,28.91,28.94,122600.0,18.2422,18.2675,18.2422,18.2611,122600.0
2010-09-08 13:25:00,28.94,28.94,28.92,28.92,118800.0,18.2611,18.2611,18.2485,18.2485,118800.0
2010-09-08 13:30:00,28.93,28.93,28.92,28.93,75400.0,18.2548,18.2548,18.2485,18.2548,75400.0
2010-09-08 13:35:00,28.93,28.96,28.93,28.95,90200.0,18.2548,18.2738,18.2548,18.2675,90200.0
2010-09-08 13:40:00,28.95,28.96,28.91,28.91,147800.0,18.2675,18.2738,18.2422,18.2422,147800.0
2010-09-08 13:45:00,28.92,28.93,28.9,28.92,130600.0,18.2485,18.2548,18.2359,18.2485,130600.0
2010-09-08 13:50:00,28.91,28.93,28.9,28.92,100000.0,18.2422,18.2548,18.2359,18.2485,100000.0
2010-09-08 13:55:00,28.92,28.94,28.9,28.92,90000.0,18.2485,18.2611,18.2359,18.2485,90000.0
2010-09-08 14:00:00,28.92,28.92,28.87,28.89,294400.0,18.2485,18.2485,18.217,18.2296,294400.0
2010-09-08 14:05:00,28.89,28.92,28.88,28.9,107000.0,18.2296,18.2485,18.2233,18.2359,107000.0
2010-09-08 14:10:00,28.9,28.9,28.88,28.9,63400.0,18.2359,18.2359,18.2233,18.2359,63400.0
2010-09-08 14:15:00,28.9,28.9,28.88,28.88,102000.0,18.2359,18.2359,18.2233,18.2233,102000.0
2010-09-08 14:20:00,28.88,28.91,28.88,28.91,179000.0,18.2233,18.2422,18.2233,18.2422,179000.0
2010-09-08 14:25:00,28.91,28.91,28.88,28.89,53200.0,18.2422,18.2422,18.2233,18.2296,53200.0
2010-09-08 14:30:00,28.89,28.92,28.89,28.9,132800.0,18.2296,18.2485,18.2296,18.2359,132800.0
2010-09-08 14:35:00,28.9,28.91,28.89,28.89,68600.0,18.2359,18.2422,18.2296,18.2296,68600.0
2010-09-08 14:40:00,28.89,28.93,28.89,28.91,75000.0,18.2296,18.2548,18.2296,18.2422,75000.0
2010-09-08 14:45:00,28.91,28.94,28.91,28.93,154200.0,18.2422,18.2611,18.2422,18.2548,154200.0
2010-09-08 14:50:00,28.93,28.93,28.9,28.9,77000.0,18.2548,18.2548,18.2359,18.2359,77000.0
2010-09-08 14:55:00,28.9,28.91,28.89,28.9,71000.0,18.2359,18.2422,18.2296,18.2359,71000.0
2010-09-08 15:00:00,28.9,28.95,28.9,28.95,231600.0,18.2359,18.2675,18.2359,18.2675,231600.0
2010-09-08 15:05:00,28.95,28.97,28.92,28.92,162600.0,18.2675,18.2801,18.2485,18.2485,162600.0
2010-09-08 15:10:00,28.93,28.93,28.91,28.91,81600.0,18.2548,18.2548,18.2422,18.2422,81600.0
2010-09-08 15:15:00,28.91,28.93,28.91,28.91,110200.0,18.2422,18.2548,18.2422,18.2422,110200.0
2010-09-08 15:20:00,28.91,28.91,28.89,28.89,97000.0,18.2422,18.2422,18.2296,18.2296,97000.0
2010-09-08 15:25:00,28.89,28.91,28.88,28.88,69200.0,18.2296,18.2422,18.2233,18.2233,69200.0
2010-09-08 15:30:00,28.88,28.92,28.88,28.9,209400.0,18.2233,18.2485,18.2233,18.2359,209400.0
2010-09-08 15:35:00,28.91,28.93,28.89,28.9,222200.0,18.2422,18.2548,18.2296,18.2359,222200.0
2010-09-08 15:40:00,28.9,28.91,28.86,28.88,154200.0,18.2359,18.2422,18.2107,18.2233,154200.0
2010-09-08 15:45:00,28.87,28.89,28.85,28.86,380600.0,18.217,18.2296,18.2044,18.2107,380600.0
2010-09-08 15:50:00,28.86,28.9,28.86,28.88,275400.0,18.2107,18.2359,18.2107,18.2233,275400.0
2010-09-08 15:55:00,28.88,28.91,28.85,28.91,689800.0,18.2233,18.2422,18.2044,18.2422,689800.0
2010-09-09 09:30:00,29.04,29.13,29.0,29.11,453600.0,18.3242,18.381,18.299,18.3684,453600.0
2010-09-09 09:35:00,29.11,29.13,29.06,29.1,184600.0,18.3684,18.381,18.3369,18.3621,184600.0
2010-09-09 09:40:00,29.1,29.11,29.04,29.06,270800.0,18.3621,18.3684,18.3242,18.3369,270800.0
2010-09-09 09:45:00,29.06,29.07,28.99,28.99,289000.0,18.3369,18.3432,18.2927,18.2927,289000.0
2010-09-09 09:50:00,28.99,29.05,28.99,29.03,279600.0,18.2927,18.3306,18.2927,18.3179,279600.0
2010-09-09 09:55:00,29.02,29.05,29.0,29.03,150200.0,18.3116,18.3306,18.299,18.3179,150200.0
2010-09-09 10:00:00,29.03,29.04,28.99,28.99,139000.0,18.3179,18.3242,18.2927,18.2927,139000.0
2010-09-09 10:05:00,28.99,29.0,28.95,28.95,141400.0,18.2927,18.299,18.2675,18.2675,141400.0
2010-09-09 10:10:00,28.96,28.97,28.91,28.92,234200.0,18.2738,18.2801,18.2422,18.2485,234200.0
2010-09-09 10:15:00,28.91,28.96,28.91,28.93,211800.0,18.2422,18.2738,18.2422,18.2548,211800.0
2010-09-09 10:20:00,28.93,28.96,28.93,28.94,126800.0,18.2548,18.2738,18.2548,18.2611,126800.0
2010-09-09 10:25:00,28.94,28.95,28.92,28.92,138000.0,18.2611,18.2675,18.2485,18.2485,138000.0
2010-09-09 10:30:00,28.92,28.93,28.91,28.92,100400.0,18.2485,18.2548,18.2422,18.2485,100400.0
2010-09-09 10:35:00,28.92,28.97,28.92,28.96,111200.0,18.2485,18.2801,18.2485,18.2738,111200.0
2010-09-09 10:40:00,28.97,29.0,28.96,28.99,219000.0,18.2801,18.299,18.2738,18.2927,219000.0
2010-09-09 10:45:00,28.98,29.02,28.98,29.02,185400.0,18.2864,18.3116,18.2864,18.3116,185400.0
2010-09-09 10:50:00,29.02,29.02,29.0,29.0,94600.0,18.3116,18.3116,18.299,18.299,94600.0
2010-09-09 10:55:00,29.0,29.0,28.96,28.96,132400.0,18.299,18.299,18.2738,18.2738,132400.0
2010-09-09 11:00:00,28.96,28.99,28.96,28.97,162600.0,18.2738,18.2927,18.2738,18.2801,162600.0
2010-09-09 11:05:00,28.97,29.01,28.97,29.01,106800.0,18.2801,18.3053,18.2801,18.3053,106800.0
2010-09-09 11:10:00,29.01,29.06,29.0,29.06,97800.0,18.3053,18.3369,18.299,18.3369,97800.0
2010-09-09 11:15:00,29.06,29.07,29.02,29.02,96600.0,18.3369,18.3432,18.3116,18.3116,96600.0
2010-09-09 11:20:00,29.02,29.04,29.02,29.04,50200.0,18.3116,18.3242,18.3116,18.3242,50200.0
2010-09-09 11:25:00,29.04,29.07,29.03,29.07,245200.0,18.3242,18.3432,18.3179,18.3432,245200.0
2010-09-09 11:30:00,29.06,29.11,29.06,29.1,166400.0,18.3369,18.3684,18.3369,18.3621,166400.0
2010-09-09 11:35:00,29.1,29.12,29.1,29.12,119800.0,18.3621,18.3747,18.3621,18.3747,119800.0
2010-09-09 11:40:00,29.11,29.13,29.1,29.1,227200.0,18.3684,18.381,18.3621,18.3621,227200.0
2010-09-09 11:45:00,29.1,29.11,29.09,29.09,85200.0,18.3621,18.3684,18.3558,18.3558,85200.0
2010-09-09 11:50:00,29.1,29.1,29.09,29.09,58800.0,18.3621,18.3621,18.3558,18.3558,58800.0
2010-09-09 11:55:00,29.09,29.13,29.09,29.12,148400.0,18.3558,18.381,18.3558,18.3747,148400.0
2010-09-09 12:00:00,29.12,29.13,29.11,29.11,84600.0,18.3747,18.381,18.3684,18.3684,84600.0
2010-09-09 12:05:00,29.11,29.13,29.11,29.13,83600.0,18.3684,18.381,18.3684,18.381,83600.0
2010-09-09 12:10:00,29.12,29.13,29.11,29.11,201800.0,18.3747,18.381,18.3684,18.3684,201800.0
2010-09-09 12:15:00,29.11,29.11,29.11,29.11,38000.0,18.3684,18.3684,18.3684,18.3684,38000.0
2010-09-09 12:20:00,29.11,29.15,29.11,29.15,175600.0,18.3684,18.3937,18.3684,18.3937,175600.0
2010-09-09 12:25:00,29.15,29.15,29.14,29.14,77400.0,18.3937,18.3937,18.3873,18.3873,77400.0
2010-09-09 12:30:00,29.14,29.14,29.13,29.14,92600.0,18.3873,18.3873,18.381,18.3873,92600.0
2010-09-09 12:35:00,29.14,29.14,29.13,29.14,75400.0,18.3873,18.3873,18.381,18.3873,75400.0
2010-09-09 12:40:00,29.13,29.16,29.13,29.15,118400.0,18.381,18.4,18.381,18.3937,118400.0
2010-09-09 12:45:00,29.15,29.18,29.15,29.18,371600.0,18.3937,18.4126,18.3937,18.4126,371600.0
2010-09-09 12:50:00,29.18,29.2,29.17,29.19,168800.0,18.4126,18.4252,18.4063,18.4189,168800.0
2010-09-09 12:55:00,29.19,29.2,29.17,29.18,293600.0,18.4189,18.4252,18.4063,18.4126,293600.0
2010-09-09 13:00:00,29.18,29.18,29.15,29.16,300600.0,18.4126,18.4126,18.3937,18.4,300600.0
2010-09-09 13:05:00,29.16,29.17,29.15,29.15,170600.0,18.4,18.4063,18.3937,18.3937,170600.0
2010-09-09 13:10:00,29.15,29.15,29.14,29.14,126800.0,18.3937,18.3937,18.3873,18.3873,126800.0
2010-09-09 13:15:00,29.14,29.15,29.13,29.13,234800.0,18.3873,18.3937,18.381,18.381,234800.0
2010-09-09 13:20:00,29.13,29.16,29.13,29.16,131000.0,18.381,18.4,18.381,18.4,131000.0
2010-09-09 13:25:00,29.15,29.17,29.15,29.16,159800.0,18.3937,18.4063,18.3937,18.4,159800.0
2010-09-09 13:30:00,29.16,29.19,29.14,29.19,352200.0,18.4,18.4189,18.3873,18.4189,352200.0
2010-09-09 13:35:00,29.19,29.19,29.17,29.18,238800.0,18.4189,18.4189,18.4063,18.4126,238800.0
2010-09-09 13:40:00,29.18,29.18,29.17,29.17,85400.0,18.4126,18.4126,18.4063,18.4063,85400.0
2010-09-09 13:45:00,29.17,29.17,29.13,29.14,242000.0,18.4063,18.4063,18.381,18.3873,242000.0
2010-09-09 13:50:00,29.14,29.14,29.13,29.14,38400.0,18.3873,18.3873,18.381,18.3873,38400.0
2010-09-09 13:55:00,29.14,29.14,29.09,29.09,167000.0,18.3873,18.3873,18.3558,18.3558,167000.0
2010-09-09 14:00:00,29.1,29.12,29.09,29.11,93600.0,18.3621,18.3747,18.3558,18.3684,93600.0
2010-09-09 14:05:00,29.11,29.12,29.1,29.1,47600.0,18.3684,18.3747,18.3621,18.3621,47600.0
2010-09-09 14:10:00,29.1,29.11,29.08,29.11,198800.0,18.3621,18.3684,18.3495,18.3684,198800.0
2010-09-09 14:15:00,29.11,29.13,29.1,29.11,92200.0,18.3684,18.381,18.3621,18.3684,92200.0
2010-09-09 14:20:00,29.11,29.12,29.11,29.11,79800.0,18.3684,18.3747,18.3684,18.3684,79800.0
2010-09-09 14:25:00,29.11,29.14,29.1,29.13,201400.0,18.3684,18.3873,18.3621,18.381,201400.0
2010-09-09 14:30:00,29.13,29.17,29.13,29.16,192000.0,18.381,18.4063,18.381,18.4,192000.0
2010-09-09 14:35:00,29.16,29.17,29.14,29.14,267200.0,18.4,18.4063,18.3873,18.3873,267200.0
2010-09-09 14:40:00,29.14,29.15,29.14,29.14,39200.0,18.3873,18.3937,18.3873,18.3873,39200.0
2010-09-09 14:45:00,29.14,29.17,29.13,29.16,129000.0,18.3873,18.4063,18.381,18.4,129000.0
2010-09-09 14:50:00,29.16,29.17,29.16,29.16,99400.0,18.4,18.4063,18.4,18.4,99400.0
2010-09-09 14:55:00,29.16,29.2,29.16,29.19,313200.0,18.4,18.4252,18.4,18.4189,313200.0
2010-09-09 15:00:00,29.2,29.23,29.19,29.2,480200.0,18.4252,18.4441,18.4189,18.4252,480200.0
2010-09-09 15:05:00,29.2,29.21,29.2,29.2,187200.0,18.4252,18.4315,18.4252,18.4252,187200.0
2010-09-09 15:10:00,29.2,29.21,29.2,29.2,142200.0,18.4252,18.4315,18.4252,18.4252,142200.0
2010-09-09 15:15:00,29.2,29.22,29.2,29.21,150800.0,18.4252,18.4378,18.4252,18.4315,150800.0
2010-09-09 15:20:00,29.21,29.24,29.2,29.24,280400.0,18.4315,18.4504,18.4252,18.4504,280400.0
2010-09-09 15:25:00,29.24,29.24,29.23,29.24,288800.0,18.4504,18.4504,18.4441,18.4504,288800.0
2010-09-09 15:30:00,29.24,29.25,29.23,29.24,312400.0,18.4504,18.4568,18.4441,18.4504,312400.0
2010-09-09 15:35:00,29.24,29.25,29.23,29.25,349000.0,18.4504,18.4568,18.4441,18.4568,349000.0
2010-09-09 15:40:00,29.24,29.25,29.21,29.21,393600.0,18.4504,18.4568,18.4315,18.4315,393600.0
2010-09-09 15:45:00,29.21,29.21,29.17,29.2,828800.0,18.4315,18.4315,18.4063,18.4252,828800.0
2010-09-09 15:50:00,29.2,29.21,29.16,29.17,563600.0,18.4252,18.4315,18.4,18.4063,563600.0
2010-09-09 15:55:00,29.16,29.17,29.15,29.16,956000.0,18.4,18.4063,18.3937,18.4,956000.0
2010-09-10 09:30:00,29.05,29.14,29.0,29.05,640400.0,18.3306,18.3873,18.299,18.3306,640400.0
2010-09-10 09:35:00,29.06,29.08,29.03,29.05,193800.0,18.3369,18.3495,18.3179,18.3306,193800.0
2010-09-10 09:40:00,29.05,29.07,29.03,29.04,249200.0,18.3306,18.3432,18.3179,18.3242,249200.0
2010-09-10 09:45:00,29.04,29.09,29.03,29.09,158000.0,18.3242,18.3558,18.3179,18.3558,158000.0
2010-09-10 09:50:00,29.09,29.11,29.08,29.09,254600.0,18.3558,18.3684,18.3495,18.3558,254600.0
2010-09-10 09:55:00,29.09,29.11,29.08,29.1,150800.0,18.3558,18.3684,18.3495,18.3621,150800.0
2010-09-10 10:00:00,29.09,29.11,29.08,29.11,146000.0,18.3558,18.3684,18.3495,18.3684,146000.0
2010-09-10 10:05:00,29.11,29.11,29.09,29.1,202200.0,18.3684,18.3684,18.3558,18.3621,202200.0
2010-09-10 10:10:00,29.1,29.11,29.08,29.1,147000.0,18.3621,18.3684,18.3495,18.3621,147000.0
2010-09-10 10:15:00,29.1,29.1,29.06,29.07,116400.0,18.3621,18.3621,18.3369,18.3432,116400.0
2010-09-10 10:20:00,29.06,29.1,29.06,29.1,200000.0,18.3369,18.3621,18.3369,18.3621,200000.0
2010-09-10 10:25:00,29.1,29.11,29.08,29.09,119800.0,18.3621,18.3684,18.3495,18.3558,119800.0
2010-09-10 10:30:00,29.09,29.13,29.09,29.1,276200.0,18.3558,18.381,18.3558,18.3621,276200.0
2010-09-10 10:35:00,29.1,29.1,29.07,29.08,131000.0,18.3621,18.3621,18.3432,18.3495,131000.0
2010-09-10 10:40:00,29.07,29.08,29.04,29.04,193400.0,18.3432,18.3495,18.3242,18.3242,193400.0
2010-09-10 10:45:00,29.04,29.04,29.01,29.02,178800.0,18.3242,18.3242,18.3053,18.3116,178800.0
2010-09-10 10:50:00,29.01,29.08,29.01,29.08,191600.0,18.3053,18.3495,18.3053,18.3495,191600.0
2010-09-10 10:55:00,29.07,29.1,29.07,29.1,85200.0,18.3432,18.3621,18.3432,18.3621,85200.0
2010-09-10 11:00:00,29.1,29.11,29.1,29.1,112200.0,18.3621,18.3684,18.3621,18.3621,112200.0
2010-09-10 11:05:00,29.1,29.11,29.05,29.05,394800.0,18.3621,18.3684,18.3306,18.3306,394800.0
2010-09-10 11:10:00,29.05,29.07,29.04,29.04,133800.0,18.3306,18.3432,18.3242,18.3242,133800.0
2010-09-10 11:15:00,29.04,29.05,29.02,29.04,124800.0,18.3242,18.3306,18.3116,18.3242,124800.0
2010-09-10 11:20:00,29.04,29.05,29.03,29.04,107200.0,18.3242,18.3306,18.3179,18.3242,107200.0
2010-09-10 11:25:00,29.04,29.08,29.04,29.06,129000.0,18.3242,18.3495,18.3242,18.3369,129000.0
2010-09-10 11:30:00,29.06,29.07,29.05,29.06,74400.0,18.3369,18.3432,18.3306,18.3369,74400.0
2010-09-10 11:35:00,29.06,29.06,29.04,29.05,67600.0,18.3369,18.3369,18.3242,18.3306,67600.0
2010-09-10 11:40:00,29.05,29.07,29.05,29.05,64600.0,18.3306,18.3432,18.3306,18.3306,64600.0
2010-09-10 11:45:00,29.06,29.07,29.05,29.05,71800.0,18.3369,18.3432,18.3306,18.3306,71800.0
2010-09-10 11:50:00,29.06,29.08,29.05,29.06,69400.0,18.3369,18.3495,18.3306,18.3369,69400.0
2010-09-10 11:55:00,29.05,29.06,29.04,29.06,104400.0,18.3306,18.3369,18.3242,18.3369,104400.0
2010-09-10 12:00:00,29.05,29.08,29.05,29.08,102800.0,18.3306,18.3495,18.3306,18.3495,102800.0
2010-09-10 12:05:00,29.08,29.09,29.06,29.08,67200.0,18.3495,18.3558,18.3369,18.3495,67200.0
2010-09-10 12:10:00,29.07,29.08,29.06,29.08,58400.0,18.3432,18.3495,18.3369,18.3495,58400.0
2010-09-10 12:15:00,29.08,29.1,29.08,29.09,75200.0,18.3495,18.3621,18.3495,18.3558,75200.0
2010-09-10 12:20:00,29.09,29.1,29.09,29.1,71800.0,18.3558,18.3621,18.3558,18.3621,71800.0
2010-09-10 12:25:00,29.1,29.1,29.09,29.1,60000.0,18.3621,18.3621,18.3558,18.3621,60000.0
2010-09-10 12:30:00,29.1,29.1,29.08,29.1,99600.0,18.3621,18.3621,18.3495,18.3621,99600.0
2010-09-10 12:35:00,29.1,29.1,29.09,29.1,45600.0,18.3621,18.3621,18.3558,18.3621,45600.0
2010-09-10 12:40:00,29.1,29.13,29.1,29.12,108800.0,18.3621,18.381,18.3621,18.3747,108800.0
2010-09-10 12:45:00,29.12,29.15,29.11,29.15,112200.0,18.3747,18.3937,18.3684,18.3937,112200.0
2010-09-10 12:50:00,29.15,29.17,29.14,29.16,103000.0,18.3937,18.4063,18.3873,18.4,103000.0
2010-09-10 12:55:00,29.16,29.18,29.15,29.18,96400.0,18.4,18.4126,18.3937,18.4126,96400.0
2010-09-10 13:00:00,29.18,29.18,29.16,29.18,82800.0,18.4126,18.4126,18.4,18.4126,82800.0
2010-09-10 13:05:00,29.18,29.2,29.16,29.19,82600.0,18.4126,18.4252,18.4,18.4189,82600.0
2010-09-10 13:10:00,29.18,29.21,29.18,29.2,110400.0,18.4126,18.4315,18.4126,18.4252,110400.0
2010-09-10 13:15:00,29.2,29.21,29.2,29.2,70800.0,18.4252,18.4315,18.4252,18.4252,70800.0
2010-09-10 13:20:00,29.2,29.21,29.18,29.2,87800.0,18.4252,18.4315,18.4126,18.4252,87800.0
2010-09-10 13:25:00,29.2,29.22,29.2,29.21,112800.0,18.4252,18.4378,18.4252,18.4315,112800.0
2010-09-10 13:30:00,29.21,29.21,29.2,29.2,106800.0,18.4315,18.4315,18.4252,18.4252,106800.0
2010-09-10 13:35:00,29.2,29.21,29.18,29.2,67200.0,18.4252,18.4315,18.4126,18.4252,67200.0
2010-09-10 13:40:00,29.2,29.21,29.2,29.21,65400.0,18.4252,18.4315,18.4252,18.4315,65400.0
2010-09-10 13:45:00,29.21,29.22,29.2,29.2,96800.0,18.4315,18.4378,18.4252,18.4252,96800.0
2010-09-10 13:50:00,29.2,29.21,29.18,29.21,98000.0,18.4252,18.4315,18.4126,18.4315,98000.0
2010-09-10 13:55:00,29.2,29.21,29.19,29.2,92800.0,18.4252,18.4315,18.4189,18.4252,92800.0
2010-09-10 14:00:00,29.2,29.23,29.19,29.23,108200.0,18.4252,18.4441,18.4189,18.4441,108200.0
2010-09-10 14:05:00,29.23,29.23,29.2,29.21,109200.0,18.4441,18.4441,18.4252,18.4315,109200.0
2010-09-10 14:10:00,29.21,29.22,29.18,29.18,98800.0,18.4315,18.4378,18.4126,18.4126,98800.0
2010-09-10 14:15:00,29.18,29.19,29.18,29.19,47400.0,18.4126,18.4189,18.4126,18.4189,47400.0
2010-09-10 14:20:00,29.19,29.19,29.17,29.18,91000.0,18.4189,18.4189,18.4063,18.4126,91000.0
2010-09-10 14:25:00,29.18,29.2,29.18,29.2,105800.0,18.4126,18.4252,18.4126,18.4252,105800.0
2010-09-10 14:30:00,29.2,29.21,29.19,29.21,84000.0,18.4252,18.4315,18.4189,18.4315,84000.0
2010-09-10 14:35:00,29.21,29.22,29.18,29.21,118400.0,18.4315,18.4378,18.4126,18.4315,118400.0
2010-09-10 14:40:00,29.21,29.21,29.18,29.21,135800.0,18.4315,18.4315,18.4126,18.4315,135800.0
2010-09-10 14:45:00,29.21,29.21,29.17,29.18,94400.0,18.4315,18.4315,18.4063,18.4126,94400.0
2010-09-10 14:50:00,29.17,29.2,29.17,29.2,71400.0,18.4063,18.4252,18.4063,18.4252,71400.0
2010-09-10 14:55:00,29.2,29.21,29.2,29.2,38200.0,18.4252,18.4315,18.4252,18.4252,38200.0
2010-09-10 15:00:00,29.21,29.22,29.2,29.2,132000.0,18.4315,18.4378,18.4252,18.4252,132000.0
2010-09-10 15:05:00,29.19,29.23,29.19,29.23,106800.0,18.4189,18.4441,18.4189,18.4441,106800.0
2010-09-10 15:10:00,29.22,29.25,29.22,29.25,245400.0,18.4378,18.4568,18.4378,18.4568,245400.0
2010-09-10 15:15:00,29.25,29.28,29.24,29.27,642200.0,18.4568,18.4757,18.4504,18.4694,642200.0
2010-09-10 15:20:00,29.27,29.29,29.26,29.29,209200.0,18.4694,18.482,18.4631,18.482,209200.0
2010-09-10 15:25:00,29.29,29.31,29.29,29.3,610800.0,18.482,18.4946,18.482,18.4883,610800.0
2010-09-10 15:30:00,29.3,29.31,29.3,29.3,249000.0,18.4883,18.4946,18.4883,18.4883,249000.0
2010-09-10 15:35:00,29.3,29.31,29.28,29.3,283200.0,18.4883,18.4946,18.4757,18.4883,283200.0
2010-09-10 15:40:00,29.3,29.32,29.3,29.3,383200.0,18.4883,18.5009,18.4883,18.4883,383200.0
2010-09-10 15:45:00,29.3,29.31,29.27,29.3,814600.0,18.4883,18.4946,18.4694,18.4883,814600.0
2010-09-10 15:50:00,29.3,29.3,29.29,29.29,897800.0,18.4883,18.4883,18.482,18.482,897800.0
2010-09-10 15:55:00,29.29,29.3,29.25,29.27,1267800.0,18.482,18.4883,18.4568,18.4694,1267800.0
2010-09-13 09:30:00,29.24,29.25,29.14,29.19,708200.0,18.5903,18.5967,18.5268,18.5586,708200.0
2010-09-13 09:35:00,29.2,29.2,29.11,29.19,237800.0,18.5649,18.5649,18.5077,18.5586,237800.0
2010-09-13 09:40:00,29.19,29.21,29.13,29.14,236200.0,18.5586,18.5713,18.5204,18.5268,236200.0
2010-09-13 09:45:00,29.13,29.14,29.06,29.07,279000.0,18.5204,18.5268,18.4759,18.4823,279000.0
2010-09-13 09:50:00,29.07,29.1,29.06,29.07,221200.0,18.4823,18.5013,18.4759,18.4823,221200.0
2010-09-13 09:55:00,29.08,29.08,29.05,29.05,160400.0,18.4886,18.4886,18.4695,18.4695,160400.0
2010-09-13 10:00:00,29.06,29.06,28.99,29.03,489600.0,18.4759,18.4759,18.4314,18.4568,489600.0
2010-09-13 10:05:00,29.04,29.09,29.03,29.09,298600.0,18.4632,18.495,18.4568,18.495,298600.0
2010-09-13 10:10:00,29.08,29.14,29.08,29.12,207800.0,18.4886,18.5268,18.4886,18.514,207800.0
2010-09-13 10:15:00,29.12,29.12,29.09,29.1,150000.0,18.514,18.514,18.495,18.5013,150000.0
2010-09-13 10:20:00,29.11,29.11,29.08,29.08,145200.0,18.5077,18.5077,18.4886,18.4886,145200.0
2010-09-13 10:25:00,29.08,29.09,29.04,29.05,537200.0,18.4886,18.495,18.4632,18.4695,537200.0
2010-09-13 10:30:00,29.05,29.09,29.05,29.08,312600.0,18.4695,18.495,18.4695,18.4886,312600.0
2010-09-13 10:35:00,29.08,29.11,29.06,29.08,225400.0,18.4886,18.5077,18.4759,18.4886,225400.0
2010-09-13 10:40:00,29.08,29.09,29.08,29.09,60000.0,18.4886,18.495,18.4886,18.495,60000.0
2010-09-13 10:45:00,29.09,29.09,29.06,29.07,221200.0,18.495,18.495,18.4759,18.4823,221200.0
2010-09-13 10:50:00,29.07,29.08,29.03,29.03,295200.0,18.4823,18.4886,18.4568,18.4568,295200.0
2010-09-13 10:55:00,29.03,29.04,29.0,29.02,184000.0,18.4568,18.4632,18.4378,18.4505,184000.0
2010-09-13 11:00:00,29.02,29.03,29.0,29.03,124200.0,18.4505,18.4568,18.4378,18.4568,124200.0
2010-09-13 11:05:00,29.02,29.05,29.02,29.03,155200.0,18.4505,18.4695,18.4505,18.4568,155200.0
2010-09-13 11:10:00,29.03,29.04,29.02,29.03,88600.0,18.4568,18.4632,18.4505,18.4568,88600.0
2010-09-13 11:15:00,29.02,29.03,29.01,29.03,200600.0,18.4505,18.4568,18.4441,18.4568,200600.0
2010-09-13 11:20:00,29.03,29.03,29.0,29.0,232000.0,18.4568,18.4568,18.4378,18.4378,232000.0
2010-09-13 11:25:00,29.0,29.03,29.0,29.01,161600.0,18.4378,18.4568,18.4378,18.4441,161600.0
2010-09-13 11:30:00,29.02,29.02,29.0,29.02,145200.0,18.4505,18.4505,18.4378,18.4505,145200.0
2010-09-13 11:35:00,29.02,29.02,29.0,29.01,131200.0,18.4505,18.4505,18.4378,18.4441,131200.0
2010-09-13 11:40:00,29.01,29.01,29.0,29.0,167000.0,18.4441,18.4441,18.4378,18.4378,167000.0
2010-09-13 11:45:00,29.0,29.03,29.0,29.0,102400.0,18.4378,18.4568,18.4378,18.4378,102400.0
2010-09-13 11:50:00,29.0,29.02,28.99,29.0,141600.0,18.4378,18.4505,18.4314,18.4378,141600.0
2010-09-13 11:55:00,29.0,29.02,29.0,29.0,118600.0,18.4378,18.4505,18.4378,18.4378,118600.0
2010-09-13 12:00:00,29.0,29.02,28.99,29.0,436800.0,18.4378,18.4505,18.4314,18.4378,436800.0
2010-09-13 12:05:00,29.0,29.0,28.98,28.99,117800.0,18.4378,18.4378,18.425,18.4314,117800.0
2010-09-13 12:10:00,28.99,28.99,28.96,28.96,134600.0,18.4314,18.4314,18.4123,18.4123,134600.0
2010-09-13 12:15:00,28.96,28.96,28.93,28.96,168000.0,18.4123,18.4123,18.3932,18.4123,168000.0
2010-09-13 12:20:00,28.96,28.96,28.9,28.9,167400.0,18.4123,18.4123,18.3742,18.3742,167400.0
2010-09-13 12:25:00,28.9,28.91,28.9,28.9,53600.0,18.3742,18.3805,18.3742,18.3742,53600.0
2010-09-13 12:30:00,28.9,28.91,28.88,28.91,141800.0,18.3742,18.3805,18.3615,18.3805,141800.0
2010-09-13 12:35:00,28.9,28.93,28.9,28.92,123200.0,18.3742,18.3932,18.3742,18.3869,123200.0
2010-09-13 12:40:00,28.91,28.93,28.9,28.93,101600.0,18.3805,18.3932,18.3742,18.3932,101600.0
2010-09-13 12:45:00,28.93,28.93,28.91,28.92,76400.0,18.3932,18.3932,18.3805,18.3869,76400.0
2010-09-13 12:50:00,28.93,28.93,28.9,28.92,81400.0,18.3932,18.3932,18.3742,18.3869,81400.0
2010-09-13 12:55:00,28.92,28.94,28.91,28.93,30400.0,18.3869,18.3996,18.3805,18.3932,30400.0
2010-09-13 13:00:00,28.94,28.95,28.92,28.93,78200.0,18.3996,18.406,18.3869,18.3932,78200.0
2010-09-13 13:05:00,28.93,28.93,28.92,28.93,47000.0,18.3932,18.3932,18.3869,18.3932,47000.0
2010-09-13 13:10:00,28.93,28.96,28.93,28.93,153800.0,18.3932,18.4123,18.3932,18.3932,153800.0
2010-09-13 13:15:00,28.93,28.94,28.93,28.93,65600.0,18.3932,18.3996,18.3932,18.3932,65600.0
2010-09-13 13:20:00,28.93,28.97,28.93,28.96,85200.0,18.3932,18.4187,18.3932,18.4123,85200.0
2010-09-13 13:25:00,28.96,28.98,28.96,28.98,149600.0,18.4123,18.425,18.4123,18.425,149600.0
2010-09-13 13:30:00,28.97,28.98,28.95,28.95,157200.0,18.4187,18.425,18.406,18.406,157200.0
2010-09-13 13:35:00,28.96,28.96,28.93,28.94,109200.0,18.4123,18.4123,18.3932,18.3996,109200.0
2010-09-13 13:40:00,28.93,28.93,28.92,28.93,90000.0,18.3932,18.3932,18.3869,18.3932,90000.0
2010-09-13 13:45:00,28.93,28.96,28.93,28.96,96600.0,18.3932,18.4123,18.3932,18.4123,96600.0
2010-09-13 13:50:00,28.95,28.96,28.95,28.96,90400.0,18.406,18.4123,18.406,18.4123,90400.0
2010-09-13 13:55:00,28.96,28.96,28.93,28.94,122200.0,18.4123,18.4123,18.3932,18.3996,122200.0
2010-09-13 14:00:00,28.94,28.95,28.91,28.92,162400.0,18.3996,18.406,18.3805,18.3869,162400.0
2010-09-13 14:05:00,28.91,28.92,28.9,28.92,102400.0,18.3805,18.3869,18.3742,18.3869,102400.0
2010-09-13 14:10:00,28.92,28.92,28.9,28.9,45800.0,18.3869,18.3869,18.3742,18.3742,45800.0
2010-09-13 14:15:00,28.9,28.92,28.9,28.91,44200.0,18.3742,18.3869,18.3742,18.3805,44200.0
2010-09-13 14:20:00,28.91,28.92,28.9,28.91,74400.0,18.3805,18.3869,18.3742,18.3805,74400.0
2010-09-13 14:25:00,28.91,28.93,28.9,28.93,141200.0,18.3805,18.3932,18.3742,18.3932,141200.0
2010-09-13 14:30:00,28.93,28.96,28.93,28.94,88600.0,18.3932,18.4123,18.3932,18.3996,88600.0
2010-09-13 14:35:00,28.93,28.95,28.93,28.93,80800.0,18.3932,18.406,18.3932,18.3932,80800.0
2010-09-13 14:40:00,28.93,28.96,28.93,28.95,469000.0,18.3932,18.4123,18.3932,18.406,469000.0
2010-09-13 14:45:00,28.95,28.99,28.95,28.97,172400.0,18.406,18.4314,18.406,18.4187,172400.0
2010-09-13 14:50:00,28.97,28.98,28.96,28.98,39600.0,18.4187,18.425,18.4123,18.425,39600.0
2010-09-13 14:55:00,28.98,29.0,28.98,29.0,86200.0,18.425,18.4378,18.425,18.4378,86200.0
2010-09-13 15:00:00,29.0,29.0,28.99,28.99,85400.0,18.4378,18.4378,18.4314,18.4314,85400.0
2010-09-13 15:05:00,29.0,29.0,28.98,29.0,118800.0,18.4378,18.4378,18.425,18.4378,118800.0
2010-09-13 15:10:00,28.99,29.0,28.99,29.0,81600.0,18.4314,18.4378,18.4314,18.4378,81600.0
2010-09-13 15:15:00,29.0,29.02,28.99,29.0,195400.0,18.4378,18.4505,18.4314,18.4378,195400.0
2010-09-13 15:20:00,29.01,29.02,29.0,29.0,166400.0,18.4441,18.4505,18.4378,18.4378,166400.0
2010-09-13 15:25:00,29.0,29.02,29.0,29.01,238400.0,18.4378,18.4505,18.4378,18.4441,238400.0
2010-09-13 15:30:00,29.02,29.02,29.0,29.0,295600.0,18.4505,18.4505,18.4378,18.4378,295600.0
2010-09-13 15:35:00,29.01,29.03,29.0,29.03,293200.0,18.4441,18.4568,18.4378,18.4568,293200.0
2010-09-13 15:40:00,29.03,29.08,29.03,29.08,418000.0,18.4568,18.4886,18.4568,18.4886,418000.0
2010-09-13 15:45:00,29.08,29.09,29.04,29.06,463600.0,18.4886,18.495,18.4632,18.4759,463600.0
2010-09-13 15:50:00,29.07,29.09,29.05,29.08,485600.0,18.4823,18.495,18.4695,18.4886,485600.0
2010-09-13 15:55:00,29.08,29.09,29.02,29.02,1154200.0,18.4886,18.495,18.4505,18.4505,1154200.0
2010-09-14 09:30:00,28.93,29.02,28.93,29.0,413600.0,18.3932,18.4505,18.3932,18.4378,413600.0
2010-09-14 09:35:00,29.0,29.0,28.9,28.93,440800.0,18.4378,18.4378,18.3742,18.3932,440800.0
2010-09-14 09:40:00,28.93,28.93,28.83,28.84,434600.0,18.3932,18.3932,18.3297,18.336,434600.0
2010-09-14 09:45:00,28.84,28.93,28.83,28.92,244000.0,18.336,18.3932,18.3297,18.3869,244000.0
2010-09-14 09:50:00,28.93,28.93,28.88,28.89,205600.0,18.3932,18.3932,18.3615,18.3678,205600.0
2010-09-14 09:55:00,28.89,28.92,28.88,28.91,204200.0,18.3678,18.3869,18.3615,18.3805,204200.0
2010-09-14 10:00:00,28.91,28.93,28.91,28.93,243600.0,18.3805,18.3932,18.3805,18.3932,243600.0
2010-09-14 10:05:00,28.93,28.95,28.93,28.94,262800.0,18.3932,18.406,18.3932,18.3996,262800.0
2010-09-14 10:10:00,28.94,28.95,28.93,28.93,270600.0,18.3996,18.406,18.3932,18.3932,270600.0
2010-09-14 10:15:00,28.93,28.93,28.91,28.92,329200.0,18.3932,18.3932,18.3805,18.3869,329200.0
2010-09-14 10:20:00,28.92,28.95,28.92,28.92,185400.0,18.3869,18.406,18.3869,18.3869,185400.0
2010-09-14 10:25:00,28.92,28.93,28.91,28.93,195400.0,18.3869,18.3932,18.3805,18.3932,195400.0
2010-09-14 10:30:00,28.93,28.93,28.92,28.93,220800.0,18.3932,18.3932,18.3869,18.3932,220800.0
2010-09-14 10:35:00,28.93,28.96,28.93,28.93,380800.0,18.3932,18.4123,18.3932,18.3932,380800.0
2010-09-14 10:40:00,28.93,28.94,28.92,28.93,154600.0,18.3932,18.3996,18.3869,18.3932,154600.0
2010-09-14 10:45:00,28.93,28.95,28.92,28.95,210000.0,18.3932,18.406,18.3869,18.406,210000.0
2010-09-14 10:50:00,28.95,28.98,28.95,28.98,155400.0,18.406,18.425,18.406,18.425,155400.0
2010-09-14 10:55:00,28.97,28.98,28.97,28.98,167600.0,18.4187,18.425,18.4187,18.425,167600.0
2010-09-14 11:00:00,28.98,29.0,28.97,29.0,331800.0,18.425,18.4378,18.4187,18.4378,331800.0
2010-09-14 11:05:00,29.0,29.05,29.0,29.05,250600.0,18.4378,18.4695,18.4378,18.4695,250600.0
2010-09-14 11:10:00,29.05,29.05,29.0,29.02,466800.0,18.4695,18.4695,18.4378,18.4505,466800.0
2010-09-14 11:15:00,29.02,29.02,28.99,29.0,207400.0,18.4505,18.4505,18.4314,18.4378,207400.0
2010-09-14 11:20:00,29.0,29.01,28.99,29.0,260200.0,18.4378,18.4441,18.4314,18.4378,260200.0
2010-09-14 11:25:00,29.0,29.03,28.99,29.03,128000.0,18.4378,18.4568,18.4314,18.4568,128000.0
2010-09-14 11:30:00,29.03,29.06,29.02,29.06,246800.0,18.4568,18.4759,18.4505,18.4759,246800.0
2010-09-14 11:35:00,29.06,29.06,29.04,29.04,74600.0,18.4759,18.4759,18.4632,18.4632,74600.0
2010-09-14 11:40:00,29.04,29.05,29.0,29.03,158800.0,18.4632,18.4695,18.4378,18.4568,158800.0
2010-09-14 11:45:00,29.03,29.05,29.02,29.05,87400.0,18.4568,18.4695,18.4505,18.4695,87400.0
2010-09-14 11:50:00,29.05,29.06,29.03,29.04,100800.0,18.4695,18.4759,18.4568,18.4632,100800.0
2010-09-14 11:55:00,29.04,29.05,29.03,29.03,185600.0,18.4632,18.4695,18.4568,18.4568,185600.0
2010-09-14 12:00:00,29.03,29.04,29.0,29.0,303000.0,18.4568,18.4632,18.4378,18.4378,303000.0
2010-09-14 12:05:00,29.0,29.02,28.98,28.99,223200.0,18.4378,18.4505,18.425,18.4314,223200.0
2010-09-14 12:10:00,28.99,28.99,28.96,28.97,136200.0,18.4314,18.4314,18.4123,18.4187,136200.0
2010-09-14 12:15:00,28.97,28.99,28.96,28.99,121000.0,18.4187,18.4314,18.4123,18.4314,121000.0
2010-09-14 12:20:00,28.99,29.0,28.99,29.0,122800.0,18.4314,18.4378,18.4314,18.4378,122800.0
2010-09-14 12:25:00,29.0,29.0,28.95,28.95,177800.0,18.4378,18.4378,18.406,18.406,177800.0
2010-09-14 12:30:00,28.95,28.98,28.93,28.98,142000.0,18.406,18.425,18.3932,18.425,142000.0
2010-09-14 12:35:00,28.98,29.0,28.97,29.0,224000.0,18.425,18.4378,18.4187,18.4378,224000.0
2010-09-14 12:40:00,29.0,29.0,28.97,28.98,125600.0,18.4378,18.4378,18.4187,18.425,125600.0
2010-09-14 12:45:00,28.98,28.99,28.95,28.95,107600.0,18.425,18.4314,18.406,18.406,107600.0
2010-09-14 12:50:00,28.95,28.96,28.93,28.94,147400.0,18.406,18.4123,18.3932,18.3996,147400.0
2010-09-14 12:55:00,28.93,28.93,28.91,28.93,154600.0,18.3932,18.3932,18.3805,18.3932,154600.0
2010-09-14 13:00:00,28.93,28.93,28.92,28.92,238600.0,18.3932,18.3932,18.3869,18.3869,238600.0
2010-09-14 13:05:00,28.92,28.93,28.91,28.91,103400.0,18.3869,18.3932,18.3805,18.3805,103400.0
2010-09-14 13:10:00,28.91,28.92,28.88,28.9,244800.0,18.3805,18.3869,18.3615,18.3742,244800.0
2010-09-14 13:15:00,28.9,28.9,28.88,28.9,101400.0,18.3742,18.3742,18.3615,18.3742,101400.0
2010-09-14 13:20:00,28.9,28.9,28.82,28.83,715600.0,18.3742,18.3742,18.3233,18.3297,715600.0
2010-09-14 13:25:00,28.83,28.84,28.8,28.81,315200.0,18.3297,18.336,18.3106,18.317,315200.0
2010-09-14 13:30:00,28.82,28.86,28.81,28.86,178400.0,18.3233,18.3487,18.317,18.3487,178400.0
2010-09-14 13:35:00,28.86,28.91,28.86,28.9,155000.0,18.3487,18.3805,18.3487,18.3742,155000.0
2010-09-14 13:40:00,28.9,28.93,28.9,28.92,66600.0,18.3742,18.3932,18.3742,18.3869,66600.0
2010-09-14 13:45:00,28.92,28.93,28.9,28.92,153800.0,18.3869,18.3932,18.3742,18.3869,153800.0
2010-09-14 13:50:00,28.92,28.93,28.91,28.93,84600.0,18.3869,18.3932,18.3805,18.3932,84600.0
2010-09-14 13:55:00,28.93,28.93,28.9,28.91,206600.0,18.3932,18.3932,18.3742,18.3805,206600.0
2010-09-14 14:00:00,28.91,28.93,28.9,28.92,146800.0,18.3805,18.3932,18.3742,18.3869,146800.0
2010-09-14 14:05:00,28.92,28.92,28.89,28.89,74400.0,18.3869,18.3869,18.3678,18.3678,74400.0
2010-09-14 14:10:00,28.9,28.9,28.87,28.87,46800.0,18.3742,18.3742,18.3551,18.3551,46800.0
2010-09-14 14:15:00,28.87,28.88,28.86,28.87,121200.0,18.3551,18.3615,18.3487,18.3551,121200.0
2010-09-14 14:20:00,28.88,28.88,28.87,28.88,231200.0,18.3615,18.3615,18.3551,18.3615,231200.0
2010-09-14 14:25:00,28.87,28.88,28.83,28.84,250400.0,18.3551,18.3615,18.3297,18.336,250400.0
2010-09-14 14:30:00,28.83,28.86,28.83,28.83,188600.0,18.3297,18.3487,18.3297,18.3297,188600.0
2010-09-14 14:35:00,28.83,28.85,28.83,28.85,208600.0,18.3297,18.3424,18.3297,18.3424,208600.0
2010-09-14 14:40:00,28.85,28.86,28.83,28.85,208200.0,18.3424,18.3487,18.3297,18.3424,208200.0
2010-09-14 14:45:00,28.85,28.85,28.84,28.84,115200.0,18.3424,18.3424,18.336,18.336,115200.0
2010-09-14 14:50:00,28.84,28.86,28.83,28.85,240800.0,18.336,18.3487,18.3297,18.3424,240800.0
2010-09-14 14:55:00,28.84,28.85,28.82,28.83,216200.0,18.336,18.3424,18.3233,18.3297,216200.0
2010-09-14 15:00:00,28.83,28.85,28.82,28.84,188200.0,18.3297,18.3424,18.3233,18.336,188200.0
2010-09-14 15:05:00,28.84,28.84,28.82,28.84,304600.0,18.336,18.336,18.3233,18.336,304600.0
2010-09-14 15:10:00,28.84,28.84,28.83,28.83,151000.0,18.336,18.336,18.3297,18.3297,151000.0
2010-09-14 15:15:00,28.83,28.83,28.82,28.83,189800.0,18.3297,18.3297,18.3233,18.3297,189800.0
2010-09-14 15:20:00,28.83,28.88,28.83,28.87,334800.0,18.3297,18.3615,18.3297,18.3551,334800.0
2010-09-14 15:25:00,28.87,28.89,28.86,28.87,187800.0,18.3551,18.3678,18.3487,18.3551,187800.0
2010-09-14 15:30:00,28.87,28.88,28.85,28.88,418800.0,18.3551,18.3615,18.3424,18.3615,418800.0
2010-09-14 15:35:00,28.88,28.89,28.86,28.86,613400.0,18.3615,18.3678,18.3487,18.3487,613400.0
2010-09-14 15:40:00,28.87,28.87,28.81,28.83,775200.0,18.3551,18.3551,18.317,18.3297,775200.0
2010-09-14 15:45:00,28.83,28.84,28.82,28.83,738000.0,18.3297,18.336,18.3233,18.3297,738000.0
2010-09-14 15:50:00,28.83,28.83,28.78,28.78,692000.0,18.3297,18.3297,18.2979,18.2979,692000.0
2010-09-14 15:55:00,28.78,28.81,28.78,28.78,1268200.0,18.2979,18.317,18.2979,18.2979,1268200.0
2010-09-15 09:30:00,28.68,28.77,28.66,28.7,431800.0,18.2343,18.2915,18.2216,18.247,431800.0
2010-09-15 09:35:00,28.7,28.73,28.68,28.68,273600.0,18.247,18.2661,18.2343,18.2343,273600.0
2010-09-15 09:40:00,28.68,28.68,28.65,28.67,219800.0,18.2343,18.2343,18.2152,18.2279,219800.0
2010-09-15 09:45:00,28.67,28.7,28.65,28.7,199400.0,18.2279,18.247,18.2152,18.247,199400.0
2010-09-15 09:50:00,28.7,28.71,28.67,28.7,225200.0,18.247,18.2534,18.2279,18.247,225200.0
2010-09-15 09:55:00,28.7,28.73,28.68,28.73,197000.0,18.247,18.2661,18.2343,18.2661,197000.0
2010-09-15 10:00:00,28.73,28.75,28.72,28.72,335200.0,18.2661,18.2788,18.2597,18.2597,335200.0
2010-09-15 10:05:00,28.72,28.72,28.68,28.69,266200.0,18.2597,18.2597,18.2343,18.2407,266200.0
2010-09-15 10:10:00,28.69,28.69,28.66,28.67,187000.0,18.2407,18.2407,18.2216,18.2279,187000.0
2010-09-15 10:15:00,28.67,28.72,28.67,28.72,326000.0,18.2279,18.2597,18.2279,18.2597,326000.0
2010-09-15 10:20:00,28.72,28.74,28.68,28.7,365200.0,18.2597,18.2725,18.2343,18.247,365200.0
2010-09-15 10:25:00,28.7,28.7,28.67,28.7,192800.0,18.247,18.247,18.2279,18.247,192800.0
2010-09-15 10:30:00,28.7,28.73,28.68,28.71,331000.0,18.247,18.2661,18.2343,18.2534,331000.0
2010-09-15 10:35:00,28.71,28.72,28.69,28.7,253400.0,18.2534,18.2597,18.2407,18.247,253400.0
2010-09-15 10:40:00,28.7,28.72,28.69,28.72,356000.0,18.247,18.2597,18.2407,18.2597,356000.0
2010-09-15 10:45:00,28.72,28.72,28.69,28.69,141200.0,18.2597,18.2597,18.2407,18.2407,141200.0
2010-09-15 10:50:00,28.69,28.7,28.68,28.7,158600.0,18.2407,18.247,18.2343,18.247,158600.0
2010-09-15 10:55:00,28.7,28.72,28.68,28.72,205400.0,18.247,18.2597,18.2343,18.2597,205400.0
2010-09-15 11:00:00,28.72,28.72,28.71,28.71,191400.0,18.2597,18.2597,18.2534,18.2534,191400.0
2010-09-15 11:05:00,28.71,28.75,28.71,28.74,304800.0,18.2534,18.2788,18.2534,18.2725,304800.0
2010-09-15 11:10:00,28.75,28.76,28.74,28.75,199400.0,18.2788,18.2852,18.2725,18.2788,199400.0
2010-09-15 11:15:00,28.75,28.75,28.74,28.74,182200.0,18.2788,18.2788,18.2725,18.2725,182200.0
2010-09-15 11:20:00,28.74,28.77,28.73,28.77,153400.0,18.2725,18.2915,18.2661,18.2915,153400.0
2010-09-15 11:25:00,28.77,28.8,28.77,28.79,149400.0,18.2915,18.3106,18.2915,18.3042,149400.0
2010-09-15 11:30:00,28.79,28.79,28.75,28.75,99600.0,18.3042,18.3042,18.2788,18.2788,99600.0
2010-09-15 11:35:00,28.75,28.8,28.75,28.78,139400.0,18.2788,18.3106,18.2788,18.2979,139400.0
2010-09-15 11:40:00,28.78,28.79,28.78,28.78,119200.0,18.2979,18.3042,18.2979,18.2979,119200.0
2010-09-15 11:45:00,28.78,28.79,28.77,28.78,121200.0,18.2979,18.3042,18.2915,18.2979,121200.0
2010-09-15 11:50:00,28.78,28.78,28.75,28.77,198200.0,18.2979,18.2979,18.2788,18.2915,198200.0
2010-09-15 11:55:00,28.77,28.78,28.75,28.75,160600.0,18.2915,18.2979,18.2788,18.2788,160600.0
2010-09-15 12:00:00,28.75,28.77,28.74,28.75,149000.0,18.2788,18.2915,18.2725,18.2788,149000.0
2010-09-15 12:05:00,28.75,28.75,28.74,28.74,63400.0,18.2788,18.2788,18.2725,18.2725,63400.0
2010-09-15 12:10:00,28.74,28.75,28.74,28.75,90000.0,18.2725,18.2788,18.2725,18.2788,90000.0
2010-09-15 12:15:00,28.75,28.75,28.72,28.73,91400.0,18.2788,18.2788,18.2597,18.2661,91400.0
2010-09-15 12:20:00,28.73,28.77,28.73,28.75,214800.0,18.2661,18.2915,18.2661,18.2788,214800.0
2010-09-15 12:25:00,28.75,28.75,28.74,28.75,66200.0,18.2788,18.2788,18.2725,18.2788,66200.0
2010-09-15 12:30:00,28.75,28.75,28.73,28.73,92400.0,18.2788,18.2788,18.2661,18.2661,92400.0
2010-09-15 12:35:00,28.74,28.75,28.73,28.74,74400.0,18.2725,18.2788,18.2661,18.2725,74400.0
2010-09-15 12:40:00,28.74,28.75,28.73,28.74,147400.0,18.2725,18.2788,18.2661,18.2725,147400.0
2010-09-15 12:45:00,28.74,28.74,28.73,28.74,80800.0,18.2725,18.2725,18.2661,18.2725,80800.0
2010-09-15 12:50:00,28.74,28.75,28.74,28.74,78000.0,18.2725,18.2788,18.2725,18.2725,78000.0
2010-09-15 12:55:00,28.74,28.75,28.72,28.73,116600.0,18.2725,18.2788,18.2597,18.2661,116600.0
2010-09-15 13:00:00,28.73,28.75,28.72,28.75,130600.0,18.2661,18.2788,18.2597,18.2788,130600.0
2010-09-15 13:05:00,28.75,28.75,28.73,28.75,129800.0,18.2788,18.2788,18.2661,18.2788,129800.0
2010-09-15 13:10:00,28.74,28.75,28.73,28.74,110200.0,18.2725,18.2788,18.2661,18.2725,110200.0
2010-09-15 13:15:00,28.74,28.75,28.73,28.73,143800.0,18.2725,18.2788,18.2661,18.2661,143800.0
2010-09-15 13:20:00,28.73,28.74,28.72,28.72,114000.0,18.2661,18.2725,18.2597,18.2597,114000.0
2010-09-15 13:25:00,28.72,28.72,28.71,28.71,132200.0,18.2597,18.2597,18.2534,18.2534,132200.0
2010-09-15 13:30:00,28.71,28.71,28.69,28.71,123400.0,18.2534,18.2534,18.2407,18.2534,123400.0
2010-09-15 13:35:00,28.7,28.71,28.68,28.68,124000.0,18.247,18.2534,18.2343,18.2343,124000.0
2010-09-15 13:40:00,28.68,28.7,28.68,28.68,137000.0,18.2343,18.247,18.2343,18.2343,137000.0
2010-09-15 13:45:00,28.68,28.69,28.67,28.67,69400.0,18.2343,18.2407,18.2279,18.2279,69400.0
2010-09-15 13:50:00,28.67,28.68,28.67,28.68,124200.0,18.2279,18.2343,18.2279,18.2343,124200.0
2010-09-15 13:55:00,28.68,28.68,28.67,28.68,157200.0,18.2343,18.2343,18.2279,18.2343,157200.0
2010-09-15 14:00:00,28.68,28.69,28.68,28.68,137400.0,18.2343,18.2407,18.2343,18.2343,137400.0
2010-09-15 14:05:00,28.69,28.69,28.68,28.68,120200.0,18.2407,18.2407,18.2343,18.2343,120200.0
2010-09-15 14:10:00,28.68,28.7,28.68,28.68,149800.0,18.2343,18.247,18.2343,18.2343,149800.0
2010-09-15 14:15:00,28.68,28.68,28.63,28.64,200400.0,18.2343,18.2343,18.2025,18.2089,200400.0
2010-09-15 14:20:00,28.63,28.66,28.63,28.65,153400.0,18.2025,18.2216,18.2025,18.2152,153400.0
2010-09-15 14:25:00,28.65,28.65,28.63,28.63,185800.0,18.2152,18.2152,18.2025,18.2025,185800.0
2010-09-15 14:30:00,28.63,28.63,28.61,28.61,233600.0,18.2025,18.2025,18.1898,18.1898,233600.0
2010-09-15 14:35:00,28.61,28.64,28.61,28.64,99200.0,18.1898,18.2089,18.1898,18.2089,99200.0
2010-09-15 14:40:00,28.64,28.64,28.61,28.62,158400.0,18.2089,18.2089,18.1898,18.1962,158400.0
2010-09-15 14:45:00,28.62,28.63,28.61,28.62,125400.0,18.1962,18.2025,18.1898,18.1962,125400.0
2010-09-15 14:50:00,28.62,28.65,28.61,28.64,173800.0,18.1962,18.2152,18.1898,18.2089,173800.0
2010-09-15 14:55:00,28.63,28.65,28.63,28.65,112800.0,18.2025,18.2152,18.2025,18.2152,112800.0
2010-09-15 15:00:00,28.65,28.67,28.64,28.66,249000.0,18.2152,18.2279,18.2089,18.2216,249000.0
2010-09-15 15:05:00,28.67,28.68,28.66,28.68,190800.0,18.2279,18.2343,18.2216,18.2343,190800.0
2010-09-15 15:10:00,28.68,28.7,28.68,28.7,177600.0,18.2343,18.247,18.2343,18.247,177600.0
2010-09-15 15:15:00,28.7,28.7,28.69,28.7,97600.0,18.247,18.247,18.2407,18.247,97600.0
2010-09-15 15:20:00,28.7,28.73,28.68,28.71,278800.0,18.247,18.2661,18.2343,18.2534,278800.0
2010-09-15 15:25:00,28.71,28.74,28.71,28.71,523600.0,18.2534,18.2725,18.2534,18.2534,523600.0
2010-09-15 15:30:00,28.72,28.73,28.71,28.72,192800.0,18.2597,18.2661,18.2534,18.2597,192800.0
2010-09-15 15:35:00,28.72,28.74,28.72,28.74,343400.0,18.2597,18.2725,18.2597,18.2725,343400.0
2010-09-15 15:40:00,28.74,28.74,28.72,28.72,392800.0,18.2725,18.2725,18.2597,18.2597,392800.0
2010-09-15 15:45:00,28.72,28.73,28.72,28.73,306200.0,18.2597,18.2661,18.2597,18.2661,306200.0
2010-09-15 15:50:00,28.73,28.73,28.72,28.72,773200.0,18.2661,18.2661,18.2597,18.2597,773200.0
2010-09-15 15:55:00,28.72,28.73,28.72,28.73,895600.0,18.2597,18.2661,18.2597,18.2661,895600.0
2010-09-16 09:30:00,28.7,28.78,28.63,28.72,403200.0,18.247,18.2979,18.2025,18.2597,403200.0
2010-09-16 09:35:00,28.72,28.75,28.71,28.72,271000.0,18.2597,18.2788,18.2534,18.2597,271000.0
2010-09-16 09:40:00,28.72,28.72,28.64,28.65,194000.0,18.2597,18.2597,18.2089,18.2152,194000.0
2010-09-16 09:45:00,28.65,28.7,28.63,28.68,153600.0,18.2152,18.247,18.2025,18.2343,153600.0
2010-09-16 09:50:00,28.68,28.78,28.68,28.77,324000.0,18.2343,18.2979,18.2343,18.2915,324000.0
2010-09-16 09:55:00,28.77,28.81,28.76,28.79,351000.0,18.2915,18.317,18.2852,18.3042,351000.0
2010-09-16 10:00:00,28.78,28.79,28.71,28.77,358000.0,18.2979,18.3042,18.2534,18.2915,358000.0
2010-09-16 10:05:00,28.77,28.82,28.77,28.81,188000.0,18.2915,18.3233,18.2915,18.317,188000.0
2010-09-16 10:10:00,28.81,28.84,28.8,28.81,122600.0,18.317,18.336,18.3106,18.317,122600.0
2010-09-16 10:15:00,28.8,28.84,28.78,28.78,293600.0,18.3106,18.336,18.2979,18.2979,293600.0
2010-09-16 10:20:00,28.78,28.81,28.77,28.78,105600.0,18.2979,18.317,18.2915,18.2979,105600.0
2010-09-16 10:25:00,28.78,28.81,28.76,28.78,208000.0,18.2979,18.317,18.2852,18.2979,208000.0
2010-09-16 10:30:00,28.78,28.79,28.72,28.72,269800.0,18.2979,18.3042,18.2597,18.2597,269800.0
2010-09-16 10:35:00,28.72,28.75,28.71,28.71,139200.0,18.2597,18.2788,18.2534,18.2534,139200.0
2010-09-16 10:40:00,28.72,28.77,28.71,28.76,151000.0,18.2597,18.2915,18.2534,18.2852,151000.0
2010-09-16 10:45:00,28.75,28.79,28.74,28.79,190000.0,18.2788,18.3042,18.2725,18.3042,190000.0
2010-09-16 10:50:00,28.79,28.8,28.77,28.77,236600.0,18.3042,18.3106,18.2915,18.2915,236600.0
2010-09-16 10:55:00,28.77,28.8,28.77,28.79,249000.0,18.2915,18.3106,18.2915,18.3042,249000.0
2010-09-16 11:00:00,28.79,28.79,28.78,28.79,101400.0,18.3042,18.3042,18.2979,18.3042,101400.0
2010-09-16 11:05:00,28.79,28.79,28.76,28.77,202000.0,18.3042,18.3042,18.2852,18.2915,202000.0
2010-09-16 11:10:00,28.77,28.77,28.73,28.73,135800.0,18.2915,18.2915,18.2661,18.2661,135800.0
2010-09-16 11:15:00,28.73,28.74,28.71,28.71,111400.0,18.2661,18.2725,18.2534,18.2534,111400.0
2010-09-16 11:20:00,28.71,28.72,28.68,28.7,149400.0,18.2534,18.2597,18.2343,18.247,149400.0
2010-09-16 11:25:00,28.7,28.7,28.66,28.67,184200.0,18.247,18.247,18.2216,18.2279,184200.0
2010-09-16 11:30:00,28.68,28.68,28.64,28.67,184000.0,18.2343,18.2343,18.2089,18.2279,184000.0
2010-09-16 11:35:00,28.67,28.68,28.66,28.68,93200.0,18.2279,18.2343,18.2216,18.2343,93200.0
2010-09-16 11:40:00,28.68,28.68,28.63,28.63,144800.0,18.2343,18.2343,18.2025,18.2025,144800.0
2010-09-16 11:45:00,28.64,28.66,28.63,28.65,95000.0,18.2089,18.2216,18.2025,18.2152,95000.0
2010-09-16 11:50:00,28.65,28.68,28.64,28.67,124600.0,18.2152,18.2343,18.2089,18.2279,124600.0
2010-09-16 11:55:00,28.68,28.68,28.67,28.68,107200.0,18.2343,18.2343,18.2279,18.2343,107200.0
2010-09-16 12:00:00,28.67,28.68,28.66,28.66,86600.0,18.2279,18.2343,18.2216,18.2216,86600.0
2010-09-16 12:05:00,28.66,28.67,28.65,28.66,65800.0,18.2216,18.2279,18.2152,18.2216,65800.0
2010-09-16 12:10:00,28.66,28.66,28.63,28.65,126200.0,18.2216,18.2216,18.2025,18.2152,126200.0
2010-09-16 12:15:00,28.65,28.67,28.65,28.67,125000.0,18.2152,18.2279,18.2152,18.2279,125000.0
2010-09-16 12:20:00,28.67,28.67,28.64,28.64,106400.0,18.2279,18.2279,18.2089,18.2089,106400.0
2010-09-16 12:25:00,28.64,28.66,28.63,28.66,174400.0,18.2089,18.2216,18.2025,18.2216,174400.0
2010-09-16 12:30:00,28.66,28.7,28.66,28.68,158600.0,18.2216,18.247,18.2216,18.2343,158600.0
2010-09-16 12:35:00,28.69,28.69,28.67,28.68,77400.0,18.2407,18.2407,18.2279,18.2343,77400.0
2010-09-16 12:40:00,28.68,28.68,28.67,28.68,80000.0,18.2343,18.2343,18.2279,18.2343,80000.0
2010-09-16 12:45:00,28.68,28.68,28.66,28.68,120000.0,18.2343,18.2343,18.2216,18.2343,120000.0
2010-09-16 12:50:00,28.68,28.69,28.67,28.69,81200.0,18.2343,18.2407,18.2279,18.2407,81200.0
2010-09-16 12:55:00,28.69,28.7,28.67,28.67,195400.0,18.2407,18.247,18.2279,18.2279,195400.0
2010-09-16 13:00:00,28.67,28.68,28.66,28.68,76600.0,18.2279,18.2343,18.2216,18.2343,76600.0
2010-09-16 13:05:00,28.68,28.68,28.67,28.68,97400.0,18.2343,18.2343,18.2279,18.2343,97400.0
2010-09-16 13:10:00,28.68,28.68,28.66,28.66,91600.0,18.2343,18.2343,18.2216,18.2216,91600.0
2010-09-16 13:15:00,28.66,28.67,28.64,28.65,124200.0,18.2216,18.2279,18.2089,18.2152,124200.0
2010-09-16 13:20:00,28.65,28.67,28.65,28.67,96000.0,18.2152,18.2279,18.2152,18.2279,96000.0
2010-09-16 13:25:00,28.67,28.69,28.67,28.68,91000.0,18.2279,18.2407,18.2279,18.2343,91000.0
2010-09-16 13:30:00,28.68,28.68,28.66,28.67,61000.0,18.2343,18.2343,18.2216,18.2279,61000.0
2010-09-16 13:35:00,28.67,28.68,28.66,28.68,70800.0,18.2279,18.2343,18.2216,18.2343,70800.0
2010-09-16 13:40:00,28.68,28.68,28.67,28.68,77200.0,18.2343,18.2343,18.2279,18.2343,77200.0
2010-09-16 13:45:00,28.68,28.68,28.67,28.68,65400.0,18.2343,18.2343,18.2279,18.2343,65400.0
2010-09-16 13:50:00,28.68,28.68,28.67,28.68,80600.0,18.2343,18.2343,18.2279,18.2343,80600.0
2010-09-16 13:55:00,28.68,28.69,28.68,28.68,87000.0,18.2343,18.2407,18.2343,18.2343,87000.0
2010-09-16 14:00:00,28.68,28.69,28.67,28.67,176800.0,18.2343,18.2407,18.2279,18.2279,176800.0
2010-09-16 14:05:00,28.67,28.69,28.66,28.68,111800.0,18.2279,18.2407,18.2216,18.2343,111800.0
2010-09-16 14:10:00,28.68,28.69,28.67,28.68,104800.0,18.2343,18.2407,18.2279,18.2343,104800.0
2010-09-16 14:15:00,28.68,28.68,28.67,28.68,110400.0,18.2343,18.2343,18.2279,18.2343,110400.0
2010-09-16 14:20:00,28.68,28.68,28.68,28.68,52600.0,18.2343,18.2343,18.2343,18.2343,52600.0
2010-09-16 14:25:00,28.68,28.73,28.68,28.72,105000.0,18.2343,18.2661,18.2343,18.2597,105000.0
2010-09-16 14:30:00,28.72,28.72,28.69,28.7,113000.0,18.2597,18.2597,18.2407,18.247,113000.0
2010-09-16 14:35:00,28.69,28.71,28.68,28.69,82000.0,18.2407,18.2534,18.2343,18.2407,82000.0
2010-09-16 14:40:00,28.69,28.69,28.68,28.68,54000.0,18.2407,18.2407,18.2343,18.2343,54000.0
2010-09-16 14:45:00,28.68,28.71,28.68,28.71,78600.0,18.2343,18.2534,18.2343,18.2534,78600.0
2010-09-16 14:50:00,28.71,28.71,28.7,28.71,71600.0,18.2534,18.2534,18.247,18.2534,71600.0
2010-09-16 14:55:00,28.71,28.72,28.71,28.71,62800.0,18.2534,18.2597,18.2534,18.2534,62800.0
2010-09-16 15:00:00,28.71,28.72,28.71,28.72,91800.0,18.2534,18.2597,18.2534,18.2597,91800.0
2010-09-16 15:05:00,28.72,28.75,28.72,28.74,118000.0,18.2597,18.2788,18.2597,18.2725,118000.0
2010-09-16 15:10:00,28.75,28.75,28.73,28.73,89800.0,18.2788,18.2788,18.2661,18.2661,89800.0
2010-09-16 15:15:00,28.73,28.75,28.73,28.75,106600.0,18.2661,18.2788,18.2661,18.2788,106600.0
2010-09-16 15:20:00,28.75,28.77,28.75,28.77,163200.0,18.2788,18.2915,18.2788,18.2915,163200.0
2010-09-16 15:25:00,28.77,28.77,28.74,28.75,124200.0,18.2915,18.2915,18.2725,18.2788,124200.0
2010-09-16 15:30:00,28.75,28.77,28.73,28.73,130000.0,18.2788,18.2915,18.2661,18.2661,130000.0
2010-09-16 15:35:00,28.74,28.74,28.73,28.74,171000.0,18.2725,18.2725,18.2661,18.2725,171000.0
2010-09-16 15:40:00,28.74,28.75,28.74,28.74,156600.0,18.2725,18.2788,18.2725,18.2725,156600.0
2010-09-16 15:45:00,28.74,28.75,28.73,28.75,260400.0,18.2725,18.2788,18.2661,18.2788,260400.0
2010-09-16 15:50:00,28.75,28.77,28.74,28.75,234400.0,18.2788,18.2915,18.2725,18.2788,234400.0
2010-09-16 15:55:00,28.75,28.77,28.73,28.77,826400.0,18.2788,18.2915,18.2661,18.2915,826400.0
2010-09-17 09:30:00,28.89,28.97,28.83,28.95,6953600.0,18.3678,18.4187,18.3297,18.406,6953600.0
2010-09-17 09:35:00,28.93,28.99,28.93,28.97,301800.0,18.3932,18.4314,18.3932,18.4187,301800.0
2010-09-17 09:40:00,28.97,28.99,28.96,28.97,143800.0,18.4187,18.4314,18.4123,18.4187,143800.0
2010-09-17 09:45:00,28.97,28.99,28.96,28.99,189800.0,18.4187,18.4314,18.4123,18.4314,189800.0
2010-09-17 09:50:00,28.99,28.99,28.93,28.93,218400.0,18.4314,18.4314,18.3932,18.3932,218400.0
2010-09-17 09:55:00,28.93,28.97,28.9,28.9,400600.0,18.3932,18.4187,18.3742,18.3742,400600.0
2010-09-17 10:00:00,28.9,28.9,28.86,28.86,190400.0,18.3742,18.3742,18.3487,18.3487,190400.0
2010-09-17 10:05:00,28.86,28.9,28.86,28.87,141200.0,18.3487,18.3742,18.3487,18.3551,141200.0
2010-09-17 10:10:00,28.86,28.88,28.81,28.88,149200.0,18.3487,18.3615,18.317,18.3615,149200.0
2010-09-17 10:15:00,28.88,28.88,28.86,28.86,129400.0,18.3615,18.3615,18.3487,18.3487,129400.0
2010-09-17 10:20:00,28.87,28.87,28.84,28.84,124800.0,18.3551,18.3551,18.336,18.336,124800.0
2010-09-17 10:25:00,28.84,28.84,28.82,28.82,92400.0,18.336,18.336,18.3233,18.3233,92400.0
2010-09-17 10:30:00,28.82,28.83,28.78,28.82,86200.0,18.3233,18.3297,18.2979,18.3233,86200.0
2010-09-17 10:35:00,28.82,28.85,28.82,28.85,116200.0,18.3233,18.3424,18.3233,18.3424,116200.0
2010-09-17 10:40:00,28.85,28.88,28.84,28.87,169400.0,18.3424,18.3615,18.336,18.3551,169400.0
2010-09-17 10:45:00,28.86,28.86,28.84,28.86,126800.0,18.3487,18.3487,18.336,18.3487,126800.0
2010-09-17 10:50:00,28.86,28.86,28.83,28.85,78800.0,18.3487,18.3487,18.3297,18.3424,78800.0
2010-09-17 10:55:00,28.85,28.87,28.85,28.86,66800.0,18.3424,18.3551,18.3424,18.3487,66800.0
2010-09-17 11:00:00,28.85,28.88,28.85,28.86,164800.0,18.3424,18.3615,18.3424,18.3487,164800.0
2010-09-17 11:05:00,28.86,28.87,28.85,28.87,142000.0,18.3487,18.3551,18.3424,18.3551,142000.0
2010-09-17 11:10:00,28.86,28.87,28.85,28.86,74400.0,18.3487,18.3551,18.3424,18.3487,74400.0
2010-09-17 11:15:00,28.86,28.87,28.86,28.87,50600.0,18.3487,18.3551,18.3487,18.3551,50600.0
2010-09-17 11:20:00,28.87,28.87,28.86,28.87,94800.0,18.3551,18.3551,18.3487,18.3551,94800.0
2010-09-17 11:25:00,28.87,28.87,28.83,28.84,119600.0,18.3551,18.3551,18.3297,18.336,119600.0
2010-09-17 11:30:00,28.84,28.85,28.81,28.81,120000.0,18.336,18.3424,18.317,18.317,120000.0
2010-09-17 11:35:00,28.81,28.82,28.77,28.8,292400.0,18.317,18.3233,18.2915,18.3106,292400.0
2010-09-17 11:40:00,28.8,28.82,28.79,28.79,106400.0,18.3106,18.3233,18.3042,18.3042,106400.0
2010-09-17 11:45:00,28.79,28.79,28.75,28.78,87000.0,18.3042,18.3042,18.2788,18.2979,87000.0
2010-09-17 11:50:00,28.78,28.78,28.75,28.77,63200.0,18.2979,18.2979,18.2788,18.2915,63200.0
2010-09-17 11:55:00,28.78,28.78,28.76,28.76,39800.0,18.2979,18.2979,18.2852,18.2852,39800.0
2010-09-17 12:00:00,28.77,28.8,28.76,28.79,57800.0,18.2915,18.3106,18.2852,18.3042,57800.0
2010-09-17 12:05:00,28.79,28.8,28.79,28.79,85600.0,18.3042,18.3106,18.3042,18.3042,85600.0
2010-09-17 12:10:00,28.79,28.8,28.77,28.77,65000.0,18.3042,18.3106,18.2915,18.2915,65000.0
2010-09-17 12:15:00,28.78,28.78,28.77,28.78,37800.0,18.2979,18.2979,18.2915,18.2979,37800.0
2010-09-17 12:20:00,28.78,28.78,28.76,28.78,63600.0,18.2979,18.2979,18.2852,18.2979,63600.0
2010-09-17 12:25:00,28.78,28.79,28.77,28.79,60400.0,18.2979,18.3042,18.2915,18.3042,60400.0
2010-09-17 12:30:00,28.79,28.79,28.77,28.79,67000.0,18.3042,18.3042,18.2915,18.3042,67000.0
2010-09-17 12:35:00,28.79,28.8,28.77,28.77,28400.0,18.3042,18.3106,18.2915,18.2915,28400.0
2010-09-17 12:40:00,28.77,28.78,28.75,28.78,79000.0,18.2915,18.2979,18.2788,18.2979,79000.0
2010-09-17 12:45:00,28.78,28.79,28.76,28.77,58400.0,18.2979,18.3042,18.2852,18.2915,58400.0
2010-09-17 12:50:00,28.77,28.77,28.73,28.74,148000.0,18.2915,18.2915,18.2661,18.2725,148000.0
2010-09-17 12:55:00,28.74,28.74,28.73,28.74,69000.0,18.2725,18.2725,18.2661,18.2725,69000.0
2010-09-17 13:00:00,28.74,28.75,28.73,28.74,55000.0,18.2725,18.2788,18.2661,18.2725,55000.0
2010-09-17 13:05:00,28.74,28.74,28.72,28.73,75800.0,18.2725,18.2725,18.2597,18.2661,75800.0
2010-09-17 13:10:00,28.73,28.75,28.72,28.74,61600.0,18.2661,18.2788,18.2597,18.2725,61600.0
2010-09-17 13:15:00,28.73,28.74,28.71,28.72,74400.0,18.2661,18.2725,18.2534,18.2597,74400.0
2010-09-17 13:20:00,28.72,28.75,28.72,28.75,70600.0,18.2597,18.2788,18.2597,18.2788,70600.0
2010-09-17 13:25:00,28.75,28.77,28.74,28.76,57000.0,18.2788,18.2915,18.2725,18.2852,57000.0
2010-09-17 13:30:00,28.76,28.81,28.76,28.8,114600.0,18.2852,18.317,18.2852,18.3106,114600.0
2010-09-17 13:35:00,28.8,28.8,28.75,28.75,50400.0,18.3106,18.3106,18.2788,18.2788,50400.0
2010-09-17 13:40:00,28.75,28.77,28.75,28.76,87600.0,18.2788,18.2915,18.2788,18.2852,87600.0
2010-09-17 13:45:00,28.76,28.79,28.76,28.79,31600.0,18.2852,18.3042,18.2852,18.3042,31600.0
2010-09-17 13:50:00,28.78,28.8,28.76,28.77,34800.0,18.2979,18.3106,18.2852,18.2915,34800.0
2010-09-17 13:55:00,28.77,28.8,28.77,28.79,58000.0,18.2915,18.3106,18.2915,18.3042,58000.0
2010-09-17 14:00:00,28.79,28.79,28.76,28.78,63400.0,18.3042,18.3042,18.2852,18.2979,63400.0
2010-09-17 14:05:00,28.78,28.79,28.78,28.78,39400.0,18.2979,18.3042,18.2979,18.2979,39400.0
2010-09-17 14:10:00,28.77,28.79,28.77,28.78,56400.0,18.2915,18.3042,18.2915,18.2979,56400.0
2010-09-17 14:15:00,28.78,28.78,28.77,28.77,43400.0,18.2979,18.2979,18.2915,18.2915,43400.0
2010-09-17 14:20:00,28.76,28.8,28.76,28.79,67600.0,18.2852,18.3106,18.2852,18.3042,67600.0
2010-09-17 14:25:00,28.8,28.81,28.78,28.8,67400.0,18.3106,18.317,18.2979,18.3106,67400.0
2010-09-17 14:30:00,28.8,28.82,28.8,28.82,68600.0,18.3106,18.3233,18.3106,18.3233,68600.0
2010-09-17 14:35:00,28.81,28.84,28.81,28.81,106200.0,18.317,18.336,18.317,18.317,106200.0
2010-09-17 14:40:00,28.82,28.82,28.81,28.82,86000.0,18.3233,18.3233,18.317,18.3233,86000.0
2010-09-17 14:45:00,28.82,28.82,28.8,28.8,56400.0,18.3233,18.3233,18.3106,18.3106,56400.0
2010-09-17 14:50:00,28.8,28.81,28.8,28.81,67000.0,18.3106,18.317,18.3106,18.317,67000.0
2010-09-17 14:55:00,28.81,28.81,28.8,28.81,79800.0,18.317,18.317,18.3106,18.317,79800.0
2010-09-17 15:00:00,28.81,28.81,28.79,28.79,94400.0,18.317,18.317,18.3042,18.3042,94400.0
2010-09-17 15:05:00,28.79,28.79,28.77,28.78,71800.0,18.3042,18.3042,18.2915,18.2979,71800.0
2010-09-17 15:10:00,28.78,28.78,28.74,28.74,162600.0,18.2979,18.2979,18.2725,18.2725,162600.0
2010-09-17 15:15:00,28.74,28.75,28.73,28.74,92800.0,18.2725,18.2788,18.2661,18.2725,92800.0
2010-09-17 15:20:00,28.74,28.76,28.74,28.76,92600.0,18.2725,18.2852,18.2725,18.2852,92600.0
2010-09-17 15:25:00,28.76,28.77,28.74,28.75,162000.0,18.2852,18.2915,18.2725,18.2788,162000.0
2010-09-17 15:30:00,28.75,28.78,28.75,28.78,111400.0,18.2788,18.2979,18.2788,18.2979,111400.0
2010-09-17 15:35:00,28.78,28.78,28.75,28.75,136000.0,18.2979,18.2979,18.2788,18.2788,136000.0
2010-09-17 15:40:00,28.75,28.79,28.74,28.78,281200.0,18.2788,18.3042,18.2725,18.2979,281200.0
2010-09-17 15:45:00,28.79,28.81,28.78,28.78,630400.0,18.3042,18.317,18.2979,18.2979,630400.0
2010-09-17 15:50:00,28.78,28.8,28.78,28.79,501800.0,18.2979,18.3106,18.2979,18.3042,501800.0
2010-09-17 15:55:00,28.78,28.8,28.76,28.78,1025000.0,18.2979,18.3106,18.2852,18.2979,1025000.0
2010-09-20 09:30:00,28.81,28.88,28.78,28.87,292800.0,18.317,18.3615,18.2979,18.3551,292800.0
2010-09-20 09:35:00,28.87,28.88,28.83,28.84,87400.0,18.3551,18.3615,18.3297,18.336,87400.0
2010-09-20 09:40:00,28.84,28.86,28.82,28.82,49400.0,18.336,18.3487,18.3233,18.3233,49400.0
2010-09-20 09:45:00,28.82,28.86,28.81,28.86,92800.0,18.3233,18.3487,18.317,18.3487,92800.0
2010-09-20 09:50:00,28.86,28.89,28.84,28.88,101600.0,18.3487,18.3678,18.336,18.3615,101600.0
2010-09-20 09:55:00,28.88,28.91,28.85,28.86,215800.0,18.3615,18.3805,18.3424,18.3487,215800.0
2010-09-20 10:00:00,28.86,28.95,28.85,28.94,118200.0,18.3487,18.406,18.3424,18.3996,118200.0
2010-09-20 10:05:00,28.94,28.98,28.93,28.97,136200.0,18.3996,18.425,18.3932,18.4187,136200.0
2010-09-20 10:10:00,28.96,28.99,28.96,28.98,126800.0,18.4123,18.4314,18.4123,18.425,126800.0
2010-09-20 10:15:00,28.97,28.99,28.97,28.97,198000.0,18.4187,18.4314,18.4187,18.4187,198000.0
2010-09-20 10:20:00,28.97,28.98,28.95,28.96,420800.0,18.4187,18.425,18.406,18.4123,420800.0
2010-09-20 10:25:00,28.96,28.97,28.92,28.93,228400.0,18.4123,18.4187,18.3869,18.3932,228400.0
2010-09-20 10:30:00,28.93,28.95,28.92,28.92,109600.0,18.3932,18.406,18.3869,18.3869,109600.0
2010-09-20 10:35:00,28.92,28.93,28.91,28.92,191000.0,18.3869,18.3932,18.3805,18.3869,191000.0
2010-09-20 10:40:00,28.92,28.92,28.89,28.89,154600.0,18.3869,18.3869,18.3678,18.3678,154600.0
2010-09-20 10:45:00,28.89,28.95,28.89,28.93,215000.0,18.3678,18.406,18.3678,18.3932,215000.0
2010-09-20 10:50:00,28.93,28.93,28.9,28.93,163800.0,18.3932,18.3932,18.3742,18.3932,163800.0
2010-09-20 10:55:00,28.93,28.97,28.93,28.96,175200.0,18.3932,18.4187,18.3932,18.4123,175200.0
2010-09-20 11:00:00,28.96,28.97,28.95,28.95,55200.0,18.4123,18.4187,18.406,18.406,55200.0
2010-09-20 11:05:00,28.96,28.97,28.95,28.96,57000.0,18.4123,18.4187,18.406,18.4123,57000.0
2010-09-20 11:10:00,28.96,28.96,28.93,28.93,96000.0,18.4123,18.4123,18.3932,18.3932,96000.0
2010-09-20 11:15:00,28.93,28.96,28.93,28.94,179400.0,18.3932,18.4123,18.3932,18.3996,179400.0
2010-09-20 11:20:00,28.94,28.95,28.9,28.9,283000.0,18.3996,18.406,18.3742,18.3742,283000.0
2010-09-20 11:25:00,28.9,28.91,28.9,28.9,90800.0,18.3742,18.3805,18.3742,18.3742,90800.0
2010-09-20 11:30:00,28.9,28.91,28.9,28.9,113400.0,18.3742,18.3805,18.3742,18.3742,113400.0
2010-09-20 11:35:00,28.9,28.9,28.88,28.89,113800.0,18.3742,18.3742,18.3615,18.3678,113800.0
2010-09-20 11:40:00,28.89,28.9,28.88,28.9,61200.0,18.3678,18.3742,18.3615,18.3742,61200.0
2010-09-20 11:45:00,28.9,28.9,28.87,28.88,91000.0,18.3742,18.3742,18.3551,18.3615,91000.0
2010-09-20 11:50:00,28.88,28.89,28.88,28.88,72400.0,18.3615,18.3678,18.3615,18.3615,72400.0
2010-09-20 11:55:00,28.88,28.88,28.86,28.88,88600.0,18.3615,18.3615,18.3487,18.3615,88600.0
2010-09-20 12:00:00,28.88,28.88,28.85,28.86,69800.0,18.3615,18.3615,18.3424,18.3487,69800.0
2010-09-20 12:05:00,28.86,28.86,28.85,28.86,49200.0,18.3487,18.3487,18.3424,18.3487,49200.0
2010-09-20 12:10:00,28.85,28.86,28.85,28.85,37000.0,18.3424,18.3487,18.3424,18.3424,37000.0
2010-09-20 12:15:00,28.85,28.86,28.85,28.85,38000.0,18.3424,18.3487,18.3424,18.3424,38000.0
2010-09-20 12:20:00,28.86,28.86,28.84,28.84,46000.0,18.3487,18.3487,18.336,18.336,46000.0
2010-09-20 12:25:00,28.85,28.86,28.84,28.85,91400.0,18.3424,18.3487,18.336,18.3424,91400.0
2010-09-20 12:30:00,28.85,28.85,28.83,28.83,147800.0,18.3424,18.3424,18.3297,18.3297,147800.0
2010-09-20 12:35:00,28.83,28.88,28.82,28.87,158200.0,18.3297,18.3615,18.3233,18.3551,158200.0
2010-09-20 12:40:00,28.87,28.88,28.85,28.88,215800.0,18.3551,18.3615,18.3424,18.3615,215800.0
2010-09-20 12:45:00,28.87,28.9,28.87,28.89,65800.0,18.3551,18.3742,18.3551,18.3678,65800.0
2010-09-20 12:50:00,28.89,28.9,28.87,28.9,59600.0,18.3678,18.3742,18.3551,18.3742,59600.0
2010-09-20 12:55:00,28.89,28.89,28.86,28.86,36800.0,18.3678,18.3678,18.3487,18.3487,36800.0
2010-09-20 13:00:00,28.86,28.86,28.85,28.86,41800.0,18.3487,18.3487,18.3424,18.3487,41800.0
2010-09-20 13:05:00,28.86,28.88,28.86,28.86,108400.0,18.3487,18.3615,18.3487,18.3487,108400.0
2010-09-20 13:10:00,28.85,28.86,28.85,28.85,43600.0,18.3424,18.3487,18.3424,18.3424,43600.0
2010-09-20 13:15:00,28.85,28.85,28.84,28.85,91400.0,18.3424,18.3424,18.336,18.3424,91400.0
2010-09-20 13:20:00,28.85,28.85,28.84,28.85,72200.0,18.3424,18.3424,18.336,18.3424,72200.0
2010-09-20 13:25:00,28.85,28.86,28.85,28.86,49200.0,18.3424,18.3487,18.3424,18.3487,49200.0
2010-09-20 13:30:00,28.86,28.86,28.84,28.85,37200.0,18.3487,18.3487,18.336,18.3424,37200.0
2010-09-20 13:35:00,28.84,28.88,28.84,28.87,106400.0,18.336,18.3615,18.336,18.3551,106400.0
2010-09-20 13:40:00,28.88,28.88,28.86,28.87,55400.0,18.3615,18.3615,18.3487,18.3551,55400.0
2010-09-20 13:45:00,28.86,28.88,28.86,28.86,78000.0,18.3487,18.3615,18.3487,18.3487,78000.0
2010-09-20 13:50:00,28.86,28.86,28.84,28.85,74600.0,18.3487,18.3487,18.336,18.3424,74600.0
2010-09-20 13:55:00,28.84,28.85,28.83,28.83,113600.0,18.336,18.3424,18.3297,18.3297,113600.0
2010-09-20 14:00:00,28.83,28.83,28.82,28.82,38000.0,18.3297,18.3297,18.3233,18.3233,38000.0
2010-09-20 14:05:00,28.83,28.84,28.82,28.84,76800.0,18.3297,18.336,18.3233,18.336,76800.0
2010-09-20 14:10:00,28.84,28.85,28.84,28.85,70800.0,18.336,18.3424,18.336,18.3424,70800.0
2010-09-20 14:15:00,28.85,28.87,28.84,28.87,80000.0,18.3424,18.3551,18.336,18.3551,80000.0
2010-09-20 14:20:00,28.87,28.92,28.86,28.91,199600.0,18.3551,18.3869,18.3487,18.3805,199600.0
2010-09-20 14:25:00,28.91,28.93,28.91,28.93,117400.0,18.3805,18.3932,18.3805,18.3932,117400.0
2010-09-20 14:30:00,28.93,28.96,28.93,28.94,227800.0,18.3932,18.4123,18.3932,18.3996,227800.0
2010-09-20 14:35:00,28.93,28.96,28.93,28.94,158000.0,18.3932,18.4123,18.3932,18.3996,158000.0
2010-09-20 14:40:00,28.94,28.95,28.92,28.92,61000.0,18.3996,18.406,18.3869,18.3869,61000.0
2010-09-20 14:45:00,28.92,28.95,28.92,28.94,144800.0,18.3869,18.406,18.3869,18.3996,144800.0
2010-09-20 14:50:00,28.95,28.95,28.94,28.95,86800.0,18.406,18.406,18.3996,18.406,86800.0
2010-09-20 14:55:00,28.95,28.96,28.95,28.96,245200.0,18.406,18.4123,18.406,18.4123,245200.0
2010-09-20 15:00:00,28.96,28.96,28.95,28.95,90800.0,18.4123,18.4123,18.406,18.406,90800.0
2010-09-20 15:05:00,28.95,28.96,28.93,28.93,222800.0,18.406,18.4123,18.3932,18.3932,222800.0
2010-09-20 15:10:00,28.93,28.96,28.93,28.95,238600.0,18.3932,18.4123,18.3932,18.406,238600.0
2010-09-20 15:15:00,28.94,28.96,28.93,28.95,269600.0,18.3996,18.4123,18.3932,18.406,269600.0
2010-09-20 15:20:00,28.94,28.96,28.93,28.94,238200.0,18.3996,18.4123,18.3932,18.3996,238200.0
2010-09-20 15:25:00,28.94,28.95,28.93,28.94,97400.0,18.3996,18.406,18.3932,18.3996,97400.0
2010-09-20 15:30:00,28.93,28.94,28.92,28.93,215200.0,18.3932,18.3996,18.3869,18.3932,215200.0
2010-09-20 15:35:00,28.93,28.96,28.92,28.96,411600.0,18.3932,18.4123,18.3869,18.4123,411600.0
2010-09-20 15:40:00,28.96,28.96,28.94,28.95,565800.0,18.4123,18.4123,18.3996,18.406,565800.0
2010-09-20 15:45:00,28.95,28.97,28.93,28.96,530200.0,18.406,18.4187,18.3932,18.4123,530200.0
2010-09-20 15:50:00,28.97,29.0,28.96,28.98,820000.0,18.4187,18.4378,18.4123,18.425,820000.0
2010-09-20 15:55:00,28.98,29.0,28.98,29.0,1461600.0,18.425,18.4378,18.425,18.4378,1461600.0
2010-09-21 09:30:00,28.96,28.99,28.9,28.98,539600.0,18.4123,18.4314,18.3742,18.425,539600.0
2010-09-21 09:35:00,28.98,28.99,28.95,28.96,286600.0,18.425,18.4314,18.406,18.4123,286600.0
2010-09-21 09:40:00,28.96,28.96,28.93,28.95,188200.0,18.4123,18.4123,18.3932,18.406,188200.0
2010-09-21 09:45:00,28.95,28.96,28.92,28.92,129200.0,18.406,18.4123,18.3869,18.3869,129200.0
2010-09-21 09:50:00,28.92,28.93,28.91,28.93,167400.0,18.3869,18.3932,18.3805,18.3932,167400.0
2010-09-21 09:55:00,28.93,28.96,28.91,28.94,265800.0,18.3932,18.4123,18.3805,18.3996,265800.0
2010-09-21 10:00:00,28.93,28.96,28.93,28.95,120000.0,18.3932,18.4123,18.3932,18.406,120000.0
2010-09-21 10:05:00,28.95,28.96,28.93,28.93,168600.0,18.406,18.4123,18.3932,18.3932,168600.0
2010-09-21 10:10:00,28.93,28.95,28.92,28.93,195200.0,18.3932,18.406,18.3869,18.3932,195200.0
2010-09-21 10:15:00,28.93,28.96,28.92,28.95,215000.0,18.3932,18.4123,18.3869,18.406,215000.0
2010-09-21 10:20:00,28.95,28.95,28.93,28.93,219400.0,18.406,18.406,18.3932,18.3932,219400.0
2010-09-21 10:25:00,28.94,28.94,28.92,28.92,242600.0,18.3996,18.3996,18.3869,18.3869,242600.0
2010-09-21 10:30:00,28.93,28.93,28.89,28.89,141600.0,18.3932,18.3932,18.3678,18.3678,141600.0
2010-09-21 10:35:00,28.89,28.9,28.86,28.86,188400.0,18.3678,18.3742,18.3487,18.3487,188400.0
2010-09-21 10:40:00,28.86,28.88,28.83,28.85,181400.0,18.3487,18.3615,18.3297,18.3424,181400.0
2010-09-21 10:45:00,28.85,28.85,28.83,28.84,94200.0,18.3424,18.3424,18.3297,18.336,94200.0
2010-09-21 10:50:00,28.85,28.85,28.83,28.83,60200.0,18.3424,18.3424,18.3297,18.3297,60200.0
2010-09-21 10:55:00,28.84,28.85,28.83,28.85,132400.0,18.336,18.3424,18.3297,18.3424,132400.0
2010-09-21 11:00:00,28.85,28.86,28.84,28.86,87200.0,18.3424,18.3487,18.336,18.3487,87200.0
2010-09-21 11:05:00,28.86,28.88,28.85,28.87,57600.0,18.3487,18.3615,18.3424,18.3551,57600.0
2010-09-21 11:10:00,28.87,28.87,28.86,28.87,60800.0,18.3551,18.3551,18.3487,18.3551,60800.0
2010-09-21 11:15:00,28.87,28.87,28.85,28.86,62600.0,18.3551,18.3551,18.3424,18.3487,62600.0
2010-09-21 11:20:00,28.85,28.89,28.85,28.89,131000.0,18.3424,18.3678,18.3424,18.3678,131000.0
2010-09-21 11:25:00,28.89,28.89,28.87,28.89,94800.0,18.3678,18.3678,18.3551,18.3678,94800.0
2010-09-21 11:30:00,28.88,28.89,28.88,28.89,56800.0,18.3615,18.3678,18.3615,18.3678,56800.0
2010-09-21 11:35:00,28.89,28.9,28.88,28.9,96800.0,18.3678,18.3742,18.3615,18.3742,96800.0
2010-09-21 11:40:00,28.9,28.92,28.89,28.91,74200.0,18.3742,18.3869,18.3678,18.3805,74200.0
2010-09-21 11:45:00,28.91,28.93,28.9,28.9,57600.0,18.3805,18.3932,18.3742,18.3742,57600.0
2010-09-21 11:50:00,28.9,28.91,28.9,28.91,60200.0,18.3742,18.3805,18.3742,18.3805,60200.0
2010-09-21 11:55:00,28.91,28.93,28.91,28.91,58800.0,18.3805,18.3932,18.3805,18.3805,58800.0
2010-09-21 12:00:00,28.91,28.93,28.9,28.93,68000.0,18.3805,18.3932,18.3742,18.3932,68000.0
2010-09-21 12:05:00,28.93,28.93,28.91,28.91,51400.0,18.3932,18.3932,18.3805,18.3805,51400.0
2010-09-21 12:10:00,28.91,28.92,28.91,28.91,27600.0,18.3805,18.3869,18.3805,18.3805,27600.0
2010-09-21 12:15:00,28.91,28.92,28.9,28.92,89600.0,18.3805,18.3869,18.3742,18.3869,89600.0
2010-09-21 12:20:00,28.92,28.95,28.92,28.93,104200.0,18.3869,18.406,18.3869,18.3932,104200.0
2010-09-21 12:25:00,28.93,28.95,28.93,28.95,65600.0,18.3932,18.406,18.3932,18.406,65600.0
2010-09-21 12:30:00,28.95,28.96,28.95,28.95,72800.0,18.406,18.4123,18.406,18.406,72800.0
2010-09-21 12:35:00,28.96,28.97,28.95,28.96,75600.0,18.4123,18.4187,18.406,18.4123,75600.0
2010-09-21 12:40:00,28.96,28.97,28.95,28.97,60200.0,18.4123,18.4187,18.406,18.4187,60200.0
2010-09-21 12:45:00,28.97,28.97,28.96,28.96,41800.0,18.4187,18.4187,18.4123,18.4123,41800.0
2010-09-21 12:50:00,28.96,28.96,28.95,28.95,37400.0,18.4123,18.4123,18.406,18.406,37400.0
2010-09-21 12:55:00,28.96,28.96,28.95,28.96,76400.0,18.4123,18.4123,18.406,18.4123,76400.0
2010-09-21 13:00:00,28.96,28.96,28.93,28.93,70200.0,18.4123,18.4123,18.3932,18.3932,70200.0
2010-09-21 13:05:00,28.93,28.94,28.91,28.94,163800.0,18.3932,18.3996,18.3805,18.3996,163800.0
2010-09-21 13:10:00,28.94,28.95,28.92,28.93,140200.0,18.3996,18.406,18.3869,18.3932,140200.0
2010-09-21 13:15:00,28.93,28.94,28.92,28.93,80600.0,18.3932,18.3996,18.3869,18.3932,80600.0
2010-09-21 13:20:00,28.93,28.93,28.92,28.93,85000.0,18.3932,18.3932,18.3869,18.3932,85000.0
2010-09-21 13:25:00,28.93,28.93,28.92,28.92,83600.0,18.3932,18.3932,18.3869,18.3869,83600.0
2010-09-21 13:30:00,28.92,28.93,28.92,28.92,66200.0,18.3869,18.3932,18.3869,18.3869,66200.0
2010-09-21 13:35:00,28.92,28.93,28.92,28.93,40400.0,18.3869,18.3932,18.3869,18.3932,40400.0
2010-09-21 13:40:00,28.93,28.93,28.91,28.93,76600.0,18.3932,18.3932,18.3805,18.3932,76600.0
2010-09-21 13:45:00,28.93,28.93,28.92,28.93,63400.0,18.3932,18.3932,18.3869,18.3932,63400.0
2010-09-21 13:50:00,28.93,28.93,28.92,28.93,62400.0,18.3932,18.3932,18.3869,18.3932,62400.0
2010-09-21 13:55:00,28.92,28.94,28.92,28.93,39600.0,18.3869,18.3996,18.3869,18.3932,39600.0
2010-09-21 14:00:00,28.93,28.93,28.92,28.93,45200.0,18.3932,18.3932,18.3869,18.3932,45200.0
2010-09-21 14:05:00,28.93,28.95,28.93,28.93,50000.0,18.3932,18.406,18.3932,18.3932,50000.0
2010-09-21 14:10:00,28.93,28.96,28.92,28.93,159000.0,18.3932,18.4123,18.3869,18.3932,159000.0
2010-09-21 14:15:00,28.93,29.0,28.83,28.99,694600.0,18.3932,18.4378,18.3297,18.4314,694600.0
2010-09-21 14:20:00,28.99,29.0,28.96,29.0,788400.0,18.4314,18.4378,18.4123,18.4378,788400.0
2010-09-21 14:25:00,29.01,29.04,28.96,29.0,396400.0,18.4441,18.4632,18.4123,18.4378,396400.0
2010-09-21 14:30:00,29.0,29.07,28.99,29.07,290200.0,18.4378,18.4823,18.4314,18.4823,290200.0
2010-09-21 14:35:00,29.07,29.1,29.05,29.1,262600.0,18.4823,18.5013,18.4695,18.5013,262600.0
2010-09-21 14:40:00,29.1,29.1,29.07,29.07,216200.0,18.5013,18.5013,18.4823,18.4823,216200.0
2010-09-21 14:45:00,29.07,29.09,29.06,29.09,161400.0,18.4823,18.495,18.4759,18.495,161400.0
2010-09-21 14:50:00,29.09,29.09,29.03,29.05,238800.0,18.495,18.495,18.4568,18.4695,238800.0
2010-09-21 14:55:00,29.05,29.07,29.03,29.07,207600.0,18.4695,18.4823,18.4568,18.4823,207600.0
2010-09-21 15:00:00,29.07,29.08,29.0,29.04,179800.0,18.4823,18.4886,18.4378,18.4632,179800.0
2010-09-21 15:05:00,29.04,29.07,29.03,29.06,110800.0,18.4632,18.4823,18.4568,18.4759,110800.0
2010-09-21 15:10:00,29.06,29.07,29.02,29.04,216400.0,18.4759,18.4823,18.4505,18.4632,216400.0
2010-09-21 15:15:00,29.04,29.08,29.04,29.07,153000.0,18.4632,18.4886,18.4632,18.4823,153000.0
2010-09-21 15:20:00,29.07,29.09,29.07,29.08,131800.0,18.4823,18.495,18.4823,18.4886,131800.0
2010-09-21 15:25:00,29.08,29.09,29.05,29.07,310000.0,18.4886,18.495,18.4695,18.4823,310000.0
2010-09-21 15:30:00,29.08,29.08,29.04,29.06,324200.0,18.4886,18.4886,18.4632,18.4759,324200.0
2010-09-21 15:35:00,29.06,29.07,29.0,29.05,478000.0,18.4759,18.4823,18.4378,18.4695,478000.0
2010-09-21 15:40:00,29.05,29.07,29.04,29.07,263400.0,18.4695,18.4823,18.4632,18.4823,263400.0
2010-09-21 15:45:00,29.07,29.07,29.03,29.04,352600.0,18.4823,18.4823,18.4568,18.4632,352600.0
2010-09-21 15:50:00,29.04,29.07,29.04,29.05,410200.0,18.4632,18.4823,18.4632,18.4695,410200.0
2010-09-21 15:55:00,29.05,29.07,29.04,29.07,652800.0,18.4695,18.4823,18.4632,18.4823,652800.0
2010-09-22 09:30:00,29.08,29.16,29.05,29.11,543200.0,18.4886,18.5395,18.4695,18.5077,543200.0
2010-09-22 09:35:00,29.11,29.16,29.09,29.11,320400.0,18.5077,18.5395,18.495,18.5077,320400.0
2010-09-22 09:40:00,29.11,29.15,29.1,29.12,206400.0,18.5077,18.5331,18.5013,18.514,206400.0
2010-09-22 09:45:00,29.11,29.16,29.11,29.14,210200.0,18.5077,18.5395,18.5077,18.5268,210200.0
2010-09-22 09:50:00,29.14,29.17,29.11,29.16,194400.0,18.5268,18.5458,18.5077,18.5395,194400.0
2010-09-22 09:55:00,29.16,29.18,29.16,29.17,255800.0,18.5395,18.5522,18.5395,18.5458,255800.0
2010-09-22 10:00:00,29.17,29.17,29.13,29.15,243200.0,18.5458,18.5458,18.5204,18.5331,243200.0
2010-09-22 10:05:00,29.16,29.16,29.11,29.15,159200.0,18.5395,18.5395,18.5077,18.5331,159200.0
2010-09-22 10:10:00,29.14,29.16,29.12,29.16,128400.0,18.5268,18.5395,18.514,18.5395,128400.0
2010-09-22 10:15:00,29.16,29.18,29.15,29.18,69000.0,18.5395,18.5522,18.5331,18.5522,69000.0
2010-09-22 10:20:00,29.18,29.18,29.17,29.17,116800.0,18.5522,18.5522,18.5458,18.5458,116800.0
2010-09-22 10:25:00,29.17,29.18,29.14,29.17,232000.0,18.5458,18.5522,18.5268,18.5458,232000.0
2010-09-22 10:30:00,29.16,29.2,29.15,29.2,325600.0,18.5395,18.5649,18.5331,18.5649,325600.0
2010-09-22 10:35:00,29.2,29.21,29.19,29.2,178800.0,18.5649,18.5713,18.5586,18.5649,178800.0
2010-09-22 10:40:00,29.2,29.23,29.19,29.2,227000.0,18.5649,18.584,18.5586,18.5649,227000.0
2010-09-22 10:45:00,29.2,29.21,29.19,29.2,158400.0,18.5649,18.5713,18.5586,18.5649,158400.0
2010-09-22 10:50:00,29.2,29.23,29.18,29.22,165400.0,18.5649,18.584,18.5522,18.5776,165400.0
2010-09-22 10:55:00,29.21,29.24,29.21,29.23,173800.0,18.5713,18.5903,18.5713,18.584,173800.0
2010-09-22 11:00:00,29.23,29.26,29.2,29.2,245000.0,18.584,18.6031,18.5649,18.5649,245000.0
2010-09-22 11:05:00,29.2,29.23,29.17,29.2,173400.0,18.5649,18.584,18.5458,18.5649,173400.0
2010-09-22 11:10:00,29.2,29.21,29.15,29.16,126400.0,18.5649,18.5713,18.5331,18.5395,126400.0
2010-09-22 11:15:00,29.16,29.21,29.14,29.2,156800.0,18.5395,18.5713,18.5268,18.5649,156800.0
2010-09-22 11:20:00,29.2,29.2,29.14,29.14,125600.0,18.5649,18.5649,18.5268,18.5268,125600.0
2010-09-22 11:25:00,29.14,29.17,29.11,29.17,167600.0,18.5268,18.5458,18.5077,18.5458,167600.0
2010-09-22 11:30:00,29.17,29.17,29.14,29.16,224400.0,18.5458,18.5458,18.5268,18.5395,224400.0
2010-09-22 11:35:00,29.16,29.18,29.15,29.17,116200.0,18.5395,18.5522,18.5331,18.5458,116200.0
2010-09-22 11:40:00,29.17,29.2,29.17,29.18,136600.0,18.5458,18.5649,18.5458,18.5522,136600.0
2010-09-22 11:45:00,29.18,29.18,29.17,29.17,77000.0,18.5522,18.5522,18.5458,18.5458,77000.0
2010-09-22 11:50:00,29.17,29.2,29.16,29.2,64600.0,18.5458,18.5649,18.5395,18.5649,64600.0
2010-09-22 11:55:00,29.2,29.23,29.2,29.22,75200.0,18.5649,18.584,18.5649,18.5776,75200.0
2010-09-22 12:00:00,29.23,29.25,29.22,29.22,60800.0,18.584,18.5967,18.5776,18.5776,60800.0
2010-09-22 12:05:00,29.22,29.22,29.2,29.21,81200.0,18.5776,18.5776,18.5649,18.5713,81200.0
2010-09-22 12:10:00,29.21,29.23,29.2,29.23,145800.0,18.5713,18.584,18.5649,18.584,145800.0
2010-09-22 12:15:00,29.23,29.23,29.21,29.22,130800.0,18.584,18.584,18.5713,18.5776,130800.0
2010-09-22 12:20:00,29.22,29.23,29.19,29.2,189200.0,18.5776,18.584,18.5586,18.5649,189200.0
2010-09-22 12:25:00,29.2,29.23,29.2,29.23,58400.0,18.5649,18.584,18.5649,18.584,58400.0
2010-09-22 12:30:00,29.22,29.22,29.17,29.18,183600.0,18.5776,18.5776,18.5458,18.5522,183600.0
2010-09-22 12:35:00,29.18,29.2,29.16,29.19,152200.0,18.5522,18.5649,18.5395,18.5586,152200.0
2010-09-22 12:40:00,29.19,29.19,29.17,29.17,121800.0,18.5586,18.5586,18.5458,18.5458,121800.0
2010-09-22 12:45:00,29.17,29.17,29.15,29.17,77600.0,18.5458,18.5458,18.5331,18.5458,77600.0
2010-09-22 12:50:00,29.17,29.18,29.16,29.17,103400.0,18.5458,18.5522,18.5395,18.5458,103400.0
2010-09-22 12:55:00,29.17,29.17,29.16,29.17,79400.0,18.5458,18.5458,18.5395,18.5458,79400.0
2010-09-22 13:00:00,29.17,29.18,29.16,29.18,113800.0,18.5458,18.5522,18.5395,18.5522,113800.0
2010-09-22 13:05:00,29.18,29.2,29.17,29.18,108000.0,18.5522,18.5649,18.5458,18.5522,108000.0
2010-09-22 13:10:00,29.18,29.19,29.17,29.18,84200.0,18.5522,18.5586,18.5458,18.5522,84200.0
2010-09-22 13:15:00,29.18,29.18,29.16,29.17,82400.0,18.5522,18.5522,18.5395,18.5458,82400.0
2010-09-22 13:20:00,29.17,29.19,29.17,29.18,43400.0,18.5458,18.5586,18.5458,18.5522,43400.0
2010-09-22 13:25:00,29.18,29.2,29.17,29.2,109600.0,18.5522,18.5649,18.5458,18.5649,109600.0
2010-09-22 13:30:00,29.19,29.21,29.18,29.21,73200.0,18.5586,18.5713,18.5522,18.5713,73200.0
2010-09-22 13:35:00,29.21,29.23,29.21,29.23,47000.0,18.5713,18.584,18.5713,18.584,47000.0
2010-09-22 13:40:00,29.23,29.24,29.22,29.24,54400.0,18.584,18.5903,18.5776,18.5903,54400.0
2010-09-22 13:45:00,29.24,29.26,29.24,29.25,72200.0,18.5903,18.6031,18.5903,18.5967,72200.0
2010-09-22 13:50:00,29.25,29.25,29.24,29.24,49400.0,18.5967,18.5967,18.5903,18.5903,49400.0
2010-09-22 13:55:00,29.24,29.24,29.23,29.23,48200.0,18.5903,18.5903,18.584,18.584,48200.0
2010-09-22 14:00:00,29.23,29.24,29.2,29.21,200000.0,18.584,18.5903,18.5649,18.5713,200000.0
2010-09-22 14:05:00,29.21,29.21,29.19,29.2,112000.0,18.5713,18.5713,18.5586,18.5649,112000.0
2010-09-22 14:10:00,29.2,29.2,29.17,29.2,275600.0,18.5649,18.5649,18.5458,18.5649,275600.0
2010-09-22 14:15:00,29.2,29.2,29.17,29.17,80600.0,18.5649,18.5649,18.5458,18.5458,80600.0
2010-09-22 14:20:00,29.17,29.18,29.16,29.17,109000.0,18.5458,18.5522,18.5395,18.5458,109000.0
2010-09-22 14:25:00,29.17,29.18,29.16,29.17,66000.0,18.5458,18.5522,18.5395,18.5458,66000.0
2010-09-22 14:30:00,29.17,29.19,29.13,29.18,313200.0,18.5458,18.5586,18.5204,18.5522,313200.0
2010-09-22 14:35:00,29.18,29.21,29.18,29.2,201400.0,18.5522,18.5713,18.5522,18.5649,201400.0
2010-09-22 14:40:00,29.2,29.22,29.2,29.21,141800.0,18.5649,18.5776,18.5649,18.5713,141800.0
2010-09-22 14:45:00,29.22,29.22,29.21,29.21,68400.0,18.5776,18.5776,18.5713,18.5713,68400.0
2010-09-22 14:50:00,29.21,29.22,29.21,29.22,114000.0,18.5713,18.5776,18.5713,18.5776,114000.0
2010-09-22 14:55:00,29.21,29.22,29.2,29.2,237200.0,18.5713,18.5776,18.5649,18.5649,237200.0
2010-09-22 15:00:00,29.2,29.21,29.18,29.18,169000.0,18.5649,18.5713,18.5522,18.5522,169000.0
2010-09-22 15:05:00,29.18,29.18,29.14,29.15,172800.0,18.5522,18.5522,18.5268,18.5331,172800.0
2010-09-22 15:10:00,29.15,29.15,29.13,29.15,150200.0,18.5331,18.5331,18.5204,18.5331,150200.0
2010-09-22 15:15:00,29.14,29.17,29.13,29.13,174000.0,18.5268,18.5458,18.5204,18.5204,174000.0
2010-09-22 15:20:00,29.13,29.13,29.11,29.12,221400.0,18.5204,18.5204,18.5077,18.514,221400.0
2010-09-22 15:25:00,29.12,29.13,29.11,29.13,117000.0,18.514,18.5204,18.5077,18.5204,117000.0
2010-09-22 15:30:00,29.13,29.15,29.12,29.13,232200.0,18.5204,18.5331,18.514,18.5204,232200.0
2010-09-22 15:35:00,29.14,29.16,29.12,29.13,229600.0,18.5268,18.5395,18.514,18.5204,229600.0
2010-09-22 15:40:00,29.13,29.16,29.13,29.15,230000.0,18.5204,18.5395,18.5204,18.5331,230000.0
2010-09-22 15:45:00,29.15,29.15,29.1,29.1,204600.0,18.5331,18.5331,18.5013,18.5013,204600.0
2010-09-22 15:50:00,29.1,29.11,29.1,29.11,349400.0,18.5013,18.5077,18.5013,18.5077,349400.0
2010-09-22 15:55:00,29.11,29.12,29.1,29.11,690800.0,18.5077,18.514,18.5013,18.5077,690800.0
2010-09-23 09:30:00,29.01,29.04,28.97,29.02,253200.0,18.4441,18.4632,18.4187,18.4505,253200.0
2010-09-23 09:35:00,29.02,29.04,28.93,29.0,142800.0,18.4505,18.4632,18.3932,18.4378,142800.0
2010-09-23 09:40:00,28.99,29.0,28.95,28.96,150600.0,18.4314,18.4378,18.406,18.4123,150600.0
2010-09-23 09:45:00,28.96,28.96,28.91,28.92,88800.0,18.4123,18.4123,18.3805,18.3869,88800.0
2010-09-23 09:50:00,28.93,28.93,28.9,28.91,67400.0,18.3932,18.3932,18.3742,18.3805,67400.0
2010-09-23 09:55:00,28.91,28.92,28.86,28.88,129800.0,18.3805,18.3869,18.3487,18.3615,129800.0
2010-09-23 10:00:00,28.88,28.99,28.87,28.98,198000.0,18.3615,18.4314,18.3551,18.425,198000.0
2010-09-23 10:05:00,28.99,29.0,28.97,29.0,118400.0,18.4314,18.4378,18.4187,18.4378,118400.0
2010-09-23 10:10:00,29.0,29.02,28.98,29.0,129400.0,18.4378,18.4505,18.425,18.4378,129400.0
2010-09-23 10:15:00,29.0,29.05,29.0,29.03,184800.0,18.4378,18.4695,18.4378,18.4568,184800.0
2010-09-23 10:20:00,29.03,29.04,29.02,29.04,82400.0,18.4568,18.4632,18.4505,18.4632,82400.0
2010-09-23 10:25:00,29.05,29.05,29.01,29.03,102000.0,18.4695,18.4695,18.4441,18.4568,102000.0
2010-09-23 10:30:00,29.04,29.07,29.03,29.06,157400.0,18.4632,18.4823,18.4568,18.4759,157400.0
2010-09-23 10:35:00,29.06,29.09,29.06,29.09,111200.0,18.4759,18.495,18.4759,18.495,111200.0
2010-09-23 10:40:00,29.08,29.1,29.08,29.09,69600.0,18.4886,18.5013,18.4886,18.495,69600.0
2010-09-23 10:45:00,29.09,29.11,29.08,29.1,119400.0,18.495,18.5077,18.4886,18.5013,119400.0
2010-09-23 10:50:00,29.09,29.1,29.09,29.1,117000.0,18.495,18.5013,18.495,18.5013,117000.0
2010-09-23 10:55:00,29.1,29.11,29.08,29.09,198400.0,18.5013,18.5077,18.4886,18.495,198400.0
2010-09-23 11:00:00,29.08,29.11,29.08,29.11,106400.0,18.4886,18.5077,18.4886,18.5077,106400.0
2010-09-23 11:05:00,29.11,29.11,29.09,29.11,100200.0,18.5077,18.5077,18.495,18.5077,100200.0
2010-09-23 11:10:00,29.11,29.12,29.1,29.12,121400.0,18.5077,18.514,18.5013,18.514,121400.0
2010-09-23 11:15:00,29.12,29.13,29.09,29.11,172400.0,18.514,18.5204,18.495,18.5077,172400.0
2010-09-23 11:20:00,29.11,29.11,29.07,29.07,144800.0,18.5077,18.5077,18.4823,18.4823,144800.0
2010-09-23 11:25:00,29.07,29.08,29.06,29.08,123400.0,18.4823,18.4886,18.4759,18.4886,123400.0
2010-09-23 11:30:00,29.08,29.11,29.07,29.07,198000.0,18.4886,18.5077,18.4823,18.4823,198000.0
2010-09-23 11:35:00,29.07,29.08,29.05,29.07,151600.0,18.4823,18.4886,18.4695,18.4823,151600.0
2010-09-23 11:40:00,29.07,29.09,29.06,29.09,124200.0,18.4823,18.495,18.4759,18.495,124200.0
2010-09-23 11:45:00,29.09,29.11,29.08,29.1,86400.0,18.495,18.5077,18.4886,18.5013,86400.0
2010-09-23 11:50:00,29.1,29.11,29.09,29.1,68000.0,18.5013,18.5077,18.495,18.5013,68000.0
2010-09-23 11:55:00,29.1,29.14,29.09,29.09,88400.0,18.5013,18.5268,18.495,18.495,88400.0
2010-09-23 12:00:00,29.09,29.1,29.08,29.08,85000.0,18.495,18.5013,18.4886,18.4886,85000.0
2010-09-23 12:05:00,29.09,29.11,29.09,29.11,68800.0,18.495,18.5077,18.495,18.5077,68800.0
2010-09-23 12:10:00,29.11,29.13,29.09,29.09,71000.0,18.5077,18.5204,18.495,18.495,71000.0
2010-09-23 12:15:00,29.1,29.1,29.09,29.1,32800.0,18.5013,18.5013,18.495,18.5013,32800.0
2010-09-23 12:20:00,29.1,29.13,29.09,29.12,76200.0,18.5013,18.5204,18.495,18.514,76200.0
2010-09-23 12:25:00,29.13,29.13,29.11,29.12,51800.0,18.5204,18.5204,18.5077,18.514,51800.0
2010-09-23 12:30:00,29.13,29.13,29.12,29.12,27400.0,18.5204,18.5204,18.514,18.514,27400.0
2010-09-23 12:35:00,29.13,29.14,29.11,29.11,77200.0,18.5204,18.5268,18.5077,18.5077,77200.0
2010-09-23 12:40:00,29.11,29.14,29.11,29.14,45600.0,18.5077,18.5268,18.5077,18.5268,45600.0
2010-09-23 12:45:00,29.13,29.14,29.11,29.12,53400.0,18.5204,18.5268,18.5077,18.514,53400.0
2010-09-23 12:50:00,29.12,29.14,29.12,29.14,70600.0,18.514,18.5268,18.514,18.5268,70600.0
2010-09-23 12:55:00,29.13,29.15,29.13,29.14,56200.0,18.5204,18.5331,18.5204,18.5268,56200.0
2010-09-23 13:00:00,29.14,29.14,29.13,29.13,35800.0,18.5268,18.5268,18.5204,18.5204,35800.0
2010-09-23 13:05:00,29.14,29.14,29.11,29.11,48000.0,18.5268,18.5268,18.5077,18.5077,48000.0
2010-09-23 13:10:00,29.11,29.13,29.1,29.1,62800.0,18.5077,18.5204,18.5013,18.5013,62800.0
2010-09-23 13:15:00,29.1,29.12,29.09,29.09,120600.0,18.5013,18.514,18.495,18.495,120600.0
2010-09-23 13:20:00,29.09,29.11,29.09,29.09,124000.0,18.495,18.5077,18.495,18.495,124000.0
2010-09-23 13:25:00,29.09,29.09,29.08,29.08,30200.0,18.495,18.495,18.4886,18.4886,30200.0
2010-09-23 13:30:00,29.08,29.08,29.06,29.06,55400.0,18.4886,18.4886,18.4759,18.4759,55400.0
2010-09-23 13:35:00,29.06,29.08,29.06,29.06,95600.0,18.4759,18.4886,18.4759,18.4759,95600.0
2010-09-23 13:40:00,29.06,29.08,29.06,29.08,69200.0,18.4759,18.4886,18.4759,18.4886,69200.0
2010-09-23 13:45:00,29.08,29.08,29.05,29.07,113000.0,18.4886,18.4886,18.4695,18.4823,113000.0
2010-09-23 13:50:00,29.07,29.1,29.07,29.1,57600.0,18.4823,18.5013,18.4823,18.5013,57600.0
2010-09-23 13:55:00,29.1,29.1,29.08,29.08,38200.0,18.5013,18.5013,18.4886,18.4886,38200.0
2010-09-23 14:00:00,29.08,29.1,29.08,29.09,72000.0,18.4886,18.5013,18.4886,18.495,72000.0
2010-09-23 14:05:00,29.09,29.1,29.07,29.08,103000.0,18.495,18.5013,18.4823,18.4886,103000.0
2010-09-23 14:10:00,29.08,29.08,29.06,29.07,46000.0,18.4886,18.4886,18.4759,18.4823,46000.0
2010-09-23 14:15:00,29.07,29.09,29.07,29.09,46000.0,18.4823,18.495,18.4823,18.495,46000.0
2010-09-23 14:20:00,29.08,29.1,29.07,29.08,81800.0,18.4886,18.5013,18.4823,18.4886,81800.0
2010-09-23 14:25:00,29.08,29.09,29.07,29.08,72800.0,18.4886,18.495,18.4823,18.4886,72800.0
2010-09-23 14:30:00,29.08,29.09,29.06,29.06,94400.0,18.4886,18.495,18.4759,18.4759,94400.0
2010-09-23 14:35:00,29.07,29.08,29.04,29.05,67000.0,18.4823,18.4886,18.4632,18.4695,67000.0
2010-09-23 14:40:00,29.04,29.05,29.02,29.04,92200.0,18.4632,18.4695,18.4505,18.4632,92200.0
2010-09-23 14:45:00,29.03,29.04,29.01,29.02,79600.0,18.4568,18.4632,18.4441,18.4505,79600.0
2010-09-23 14:50:00,29.02,29.03,29.0,29.02,102800.0,18.4505,18.4568,18.4378,18.4505,102800.0
2010-09-23 14:55:00,29.02,29.02,28.98,28.98,130000.0,18.4505,18.4505,18.425,18.425,130000.0
2010-09-23 15:00:00,28.99,28.99,28.97,28.97,132800.0,18.4314,18.4314,18.4187,18.4187,132800.0
2010-09-23 15:05:00,28.97,28.98,28.92,28.93,258200.0,18.4187,18.425,18.3869,18.3932,258200.0
2010-09-23 15:10:00,28.93,28.96,28.93,28.95,190400.0,18.3932,18.4123,18.3932,18.406,190400.0
2010-09-23 15:15:00,28.95,28.95,28.91,28.93,177800.0,18.406,18.406,18.3805,18.3932,177800.0
2010-09-23 15:20:00,28.93,28.95,28.93,28.93,127400.0,18.3932,18.406,18.3932,18.3932,127400.0
2010-09-23 15:25:00,28.92,28.93,28.89,28.89,177200.0,18.3869,18.3932,18.3678,18.3678,177200.0
2010-09-23 15:30:00,28.89,28.91,28.89,28.9,260200.0,18.3678,18.3805,18.3678,18.3742,260200.0
2010-09-23 15:35:00,28.9,28.93,28.9,28.92,350800.0,18.3742,18.3932,18.3742,18.3869,350800.0
2010-09-23 15:40:00,28.91,28.93,28.91,28.92,468400.0,18.3805,18.3932,18.3805,18.3869,468400.0
2010-09-23 15:45:00,28.93,28.96,28.92,28.95,388200.0,18.3932,18.4123,18.3869,18.406,388200.0
2010-09-23 15:50:00,28.95,28.96,28.94,28.95,341800.0,18.406,18.4123,18.3996,18.406,341800.0
2010-09-23 15:55:00,28.95,28.96,28.93,28.96,503600.0,18.406,18.4123,18.3932,18.4123,503600.0
2010-09-24 09:30:00,29.09,29.21,29.09,29.21,354800.0,18.495,18.5713,18.495,18.5713,354800.0
2010-09-24 09:35:00,29.2,29.29,29.19,29.25,215600.0,18.5649,18.6221,18.5586,18.5967,215600.0
2010-09-24 09:40:00,29.25,29.29,29.2,29.21,262400.0,18.5967,18.6221,18.5649,18.5713,262400.0
2010-09-24 09:45:00,29.21,29.27,29.2,29.24,248600.0,18.5713,18.6094,18.5649,18.5903,248600.0
2010-09-24 09:50:00,29.24,29.26,29.23,29.24,139000.0,18.5903,18.6031,18.584,18.5903,139000.0
2010-09-24 09:55:00,29.24,29.3,29.23,29.27,219400.0,18.5903,18.6285,18.584,18.6094,219400.0
2010-09-24 10:00:00,29.27,29.34,29.24,29.33,301400.0,18.6094,18.6539,18.5903,18.6476,301400.0
2010-09-24 10:05:00,29.33,29.36,29.33,29.35,203200.0,18.6476,18.6666,18.6476,18.6603,203200.0
2010-09-24 10:10:00,29.35,29.36,29.31,29.31,140800.0,18.6603,18.6666,18.6348,18.6348,140800.0
2010-09-24 10:15:00,29.31,29.33,29.29,29.32,155800.0,18.6348,18.6476,18.6221,18.6412,155800.0
2010-09-24 10:20:00,29.32,29.35,29.31,29.35,129400.0,18.6412,18.6603,18.6348,18.6603,129400.0
2010-09-24 10:25:00,29.35,29.38,29.35,29.37,297600.0,18.6603,18.6794,18.6603,18.673,297600.0
2010-09-24 10:30:00,29.37,29.38,29.36,29.36,111000.0,18.673,18.6794,18.6666,18.6666,111000.0
2010-09-24 10:35:00,29.36,29.38,29.36,29.36,211400.0,18.6666,18.6794,18.6666,18.6666,211400.0
2010-09-24 10:40:00,29.36,29.38,29.36,29.36,173400.0,18.6666,18.6794,18.6666,18.6666,173400.0
2010-09-24 10:45:00,29.36,29.38,29.34,29.36,172000.0,18.6666,18.6794,18.6539,18.6666,172000.0
2010-09-24 10:50:00,29.36,29.38,29.34,29.34,148400.0,18.6666,18.6794,18.6539,18.6539,148400.0
2010-09-24 10:55:00,29.34,29.35,29.33,29.34,122000.0,18.6539,18.6603,18.6476,18.6539,122000.0
2010-09-24 11:00:00,29.34,29.35,29.33,29.35,139600.0,18.6539,18.6603,18.6476,18.6603,139600.0
2010-09-24 11:05:00,29.34,29.38,29.34,29.37,173200.0,18.6539,18.6794,18.6539,18.673,173200.0
2010-09-24 11:10:00,29.37,29.38,29.36,29.36,154000.0,18.673,18.6794,18.6666,18.6666,154000.0
2010-09-24 11:15:00,29.36,29.4,29.36,29.39,104400.0,18.6666,18.6921,18.6666,18.6857,104400.0
2010-09-24 11:20:00,29.39,29.4,29.36,29.38,93000.0,18.6857,18.6921,18.6666,18.6794,93000.0
2010-09-24 11:25:00,29.38,29.38,29.36,29.36,67200.0,18.6794,18.6794,18.6666,18.6666,67200.0
2010-09-24 11:30:00,29.36,29.38,29.35,29.38,119600.0,18.6666,18.6794,18.6603,18.6794,119600.0
2010-09-24 11:35:00,29.38,29.39,29.37,29.37,78200.0,18.6794,18.6857,18.673,18.673,78200.0
2010-09-24 11:40:00,29.37,29.38,29.35,29.36,143600.0,18.673,18.6794,18.6603,18.6666,143600.0
2010-09-24 11:45:00,29.36,29.39,29.36,29.39,60200.0,18.6666,18.6857,18.6666,18.6857,60200.0
2010-09-24 11:50:00,29.39,29.39,29.36,29.38,102800.0,18.6857,18.6857,18.6666,18.6794,102800.0
2010-09-24 11:55:00,29.37,29.39,29.36,29.38,63600.0,18.673,18.6857,18.6666,18.6794,63600.0
2010-09-24 12:00:00,29.38,29.38,29.35,29.36,79800.0,18.6794,18.6794,18.6603,18.6666,79800.0
2010-09-24 12:05:00,29.36,29.39,29.36,29.36,90200.0,18.6666,18.6857,18.6666,18.6666,90200.0
2010-09-24 12:10:00,29.36,29.38,29.35,29.36,150000.0,18.6666,18.6794,18.6603,18.6666,150000.0
2010-09-24 12:15:00,29.36,29.37,29.36,29.36,56600.0,18.6666,18.673,18.6666,18.6666,56600.0
2010-09-24 12:20:00,29.36,29.37,29.36,29.36,50200.0,18.6666,18.673,18.6666,18.6666,50200.0
2010-09-24 12:25:00,29.36,29.38,29.35,29.38,104600.0,18.6666,18.6794,18.6603,18.6794,104600.0
2010-09-24 12:30:00,29.38,29.39,29.35,29.35,67400.0,18.6794,18.6857,18.6603,18.6603,67400.0
2010-09-24 12:35:00,29.35,29.36,29.34,29.35,79400.0,18.6603,18.6666,18.6539,18.6603,79400.0
2010-09-24 12:40:00,29.35,29.35,29.31,29.32,279200.0,18.6603,18.6603,18.6348,18.6412,279200.0
2010-09-24 12:45:00,29.32,29.34,29.31,29.33,103000.0,18.6412,18.6539,18.6348,18.6476,103000.0
2010-09-24 12:50:00,29.33,29.35,29.33,29.34,50800.0,18.6476,18.6603,18.6476,18.6539,50800.0
2010-09-24 12:55:00,29.35,29.35,29.32,29.33,58800.0,18.6603,18.6603,18.6412,18.6476,58800.0
2010-09-24 13:00:00,29.34,29.35,29.33,29.35,60400.0,18.6539,18.6603,18.6476,18.6603,60400.0
2010-09-24 13:05:00,29.35,29.36,29.34,29.34,52200.0,18.6603,18.6666,18.6539,18.6539,52200.0
2010-09-24 13:10:00,29.34,29.36,29.33,29.35,112000.0,18.6539,18.6666,18.6476,18.6603,112000.0
2010-09-24 13:15:00,29.36,29.36,29.33,29.34,100400.0,18.6666,18.6666,18.6476,18.6539,100400.0
2010-09-24 13:20:00,29.34,29.35,29.34,29.35,69000.0,18.6539,18.6603,18.6539,18.6603,69000.0
2010-09-24 13:25:00,29.35,29.36,29.34,29.36,86400.0,18.6603,18.6666,18.6539,18.6666,86400.0
2010-09-24 13:30:00,29.36,29.39,29.35,29.39,106200.0,18.6666,18.6857,18.6603,18.6857,106200.0
2010-09-24 13:35:00,29.39,29.4,29.36,29.37,129000.0,18.6857,18.6921,18.6666,18.673,129000.0
2010-09-24 13:40:00,29.37,29.38,29.36,29.38,37800.0,18.673,18.6794,18.6666,18.6794,37800.0
2010-09-24 13:45:00,29.38,29.39,29.35,29.36,109400.0,18.6794,18.6857,18.6603,18.6666,109400.0
2010-09-24 13:50:00,29.36,29.36,29.35,29.35,60000.0,18.6666,18.6666,18.6603,18.6603,60000.0
2010-09-24 13:55:00,29.35,29.36,29.35,29.35,62800.0,18.6603,18.6666,18.6603,18.6603,62800.0
2010-09-24 14:00:00,29.35,29.36,29.35,29.35,82400.0,18.6603,18.6666,18.6603,18.6603,82400.0
2010-09-24 14:05:00,29.35,29.38,29.35,29.36,116200.0,18.6603,18.6794,18.6603,18.6666,116200.0
2010-09-24 14:10:00,29.36,29.36,29.35,29.35,120000.0,18.6666,18.6666,18.6603,18.6603,120000.0
2010-09-24 14:15:00,29.35,29.36,29.33,29.34,106800.0,18.6603,18.6666,18.6476,18.6539,106800.0
2010-09-24 14:20:00,29.34,29.34,29.32,29.32,45600.0,18.6539,18.6539,18.6412,18.6412,45600.0
2010-09-24 14:25:00,29.32,29.35,29.32,29.34,94600.0,18.6412,18.6603,18.6412,18.6539,94600.0
2010-09-24 14:30:00,29.34,29.38,29.34,29.36,126600.0,18.6539,18.6794,18.6539,18.6666,126600.0
2010-09-24 14:35:00,29.36,29.38,29.36,29.36,146600.0,18.6666,18.6794,18.6666,18.6666,146600.0
2010-09-24 14:40:00,29.36,29.36,29.35,29.35,147400.0,18.6666,18.6666,18.6603,18.6603,147400.0
2010-09-24 14:45:00,29.36,29.38,29.35,29.35,121200.0,18.6666,18.6794,18.6603,18.6603,121200.0
2010-09-24 14:50:00,29.35,29.35,29.33,29.34,195400.0,18.6603,18.6603,18.6476,18.6539,195400.0
2010-09-24 14:55:00,29.34,29.35,29.33,29.34,74200.0,18.6539,18.6603,18.6476,18.6539,74200.0
2010-09-24 15:00:00,29.34,29.34,29.32,29.33,122400.0,18.6539,18.6539,18.6412,18.6476,122400.0
2010-09-24 15:05:00,29.33,29.33,29.32,29.32,117600.0,18.6476,18.6476,18.6412,18.6412,117600.0
2010-09-24 15:10:00,29.32,29.35,29.32,29.34,127400.0,18.6412,18.6603,18.6412,18.6539,127400.0
2010-09-24 15:15:00,29.33,29.33,29.31,29.31,113600.0,18.6476,18.6476,18.6348,18.6348,113600.0
2010-09-24 15:20:00,29.31,29.32,29.3,29.3,110800.0,18.6348,18.6412,18.6285,18.6285,110800.0
2010-09-24 15:25:00,29.3,29.34,29.3,29.32,193400.0,18.6285,18.6539,18.6285,18.6412,193400.0
2010-09-24 15:30:00,29.32,29.32,29.3,29.31,201400.0,18.6412,18.6412,18.6285,18.6348,201400.0
2010-09-24 15:35:00,29.31,29.34,29.31,29.32,267800.0,18.6348,18.6539,18.6348,18.6412,267800.0
2010-09-24 15:40:00,29.32,29.33,29.31,29.33,360400.0,18.6412,18.6476,18.6348,18.6476,360400.0
2010-09-24 15:45:00,29.33,29.35,29.32,29.33,546000.0,18.6476,18.6603,18.6412,18.6476,546000.0
2010-09-24 15:50:00,29.33,29.33,29.28,29.29,504200.0,18.6476,18.6476,18.6158,18.6221,504200.0
2010-09-24 15:55:00,29.29,29.32,29.29,29.32,1061000.0,18.6221,18.6412,18.6221,18.6412,1061000.0
2010-09-27 09:30:00,29.38,29.43,29.28,29.36,450600.0,18.6794,18.7111,18.6158,18.6666,450600.0
2010-09-27 09:35:00,29.36,29.43,29.34,29.39,331200.0,18.6666,18.7111,18.6539,18.6857,331200.0
2010-09-27 09:40:00,29.39,29.39,29.36,29.37,167800.0,18.6857,18.6857,18.6666,18.673,167800.0
2010-09-27 09:45:00,29.37,29.38,29.33,29.34,145800.0,18.673,18.6794,18.6476,18.6539,145800.0
2010-09-27 09:50:00,29.34,29.35,29.31,29.35,129400.0,18.6539,18.6603,18.6348,18.6603,129400.0
2010-09-27 09:55:00,29.35,29.36,29.33,29.36,189600.0,18.6603,18.6666,18.6476,18.6666,189600.0
2010-09-27 10:00:00,29.36,29.36,29.32,29.33,81800.0,18.6666,18.6666,18.6412,18.6476,81800.0
2010-09-27 10:05:00,29.32,29.34,29.31,29.34,84400.0,18.6412,18.6539,18.6348,18.6539,84400.0
2010-09-27 10:10:00,29.34,29.38,29.31,29.37,175000.0,18.6539,18.6794,18.6348,18.673,175000.0
2010-09-27 10:15:00,29.37,29.42,29.36,29.4,243600.0,18.673,18.7048,18.6666,18.6921,243600.0
2010-09-27 10:20:00,29.4,29.43,29.4,29.42,140000.0,18.6921,18.7111,18.6921,18.7048,140000.0
2010-09-27 10:25:00,29.43,29.43,29.39,29.41,188600.0,18.7111,18.7111,18.6857,18.6984,188600.0
2010-09-27 10:30:00,29.41,29.41,29.37,29.4,148800.0,18.6984,18.6984,18.673,18.6921,148800.0
2010-09-27 10:35:00,29.4,29.41,29.39,29.4,86000.0,18.6921,18.6984,18.6857,18.6921,86000.0
2010-09-27 10:40:00,29.4,29.43,29.39,29.4,165200.0,18.6921,18.7111,18.6857,18.6921,165200.0
2010-09-27 10:45:00,29.4,29.42,29.39,29.4,85000.0,18.6921,18.7048,18.6857,18.6921,85000.0
2010-09-27 10:50:00,29.4,29.42,29.38,29.41,70800.0,18.6921,18.7048,18.6794,18.6984,70800.0
2010-09-27 10:55:00,29.41,29.43,29.4,29.41,71200.0,18.6984,18.7111,18.6921,18.6984,71200.0
2010-09-27 11:00:00,29.41,29.41,29.36,29.36,89600.0,18.6984,18.6984,18.6666,18.6666,89600.0
2010-09-27 11:05:00,29.36,29.37,29.34,29.36,65600.0,18.6666,18.673,18.6539,18.6666,65600.0
2010-09-27 11:10:00,29.35,29.39,29.35,29.36,92400.0,18.6603,18.6857,18.6603,18.6666,92400.0
2010-09-27 11:15:00,29.36,29.36,29.34,29.35,73200.0,18.6666,18.6666,18.6539,18.6603,73200.0
2010-09-27 11:20:00,29.35,29.35,29.34,29.34,73800.0,18.6603,18.6603,18.6539,18.6539,73800.0
2010-09-27 11:25:00,29.34,29.35,29.34,29.34,76600.0,18.6539,18.6603,18.6539,18.6539,76600.0
2010-09-27 11:30:00,29.34,29.38,29.34,29.36,67800.0,18.6539,18.6794,18.6539,18.6666,67800.0
2010-09-27 11:35:00,29.36,29.36,29.33,29.35,77800.0,18.6666,18.6666,18.6476,18.6603,77800.0
2010-09-27 11:40:00,29.35,29.37,29.34,29.34,54200.0,18.6603,18.673,18.6539,18.6539,54200.0
2010-09-27 11:45:00,29.35,29.36,29.33,29.35,58200.0,18.6603,18.6666,18.6476,18.6603,58200.0
2010-09-27 11:50:00,29.35,29.35,29.33,29.33,68400.0,18.6603,18.6603,18.6476,18.6476,68400.0
2010-09-27 11:55:00,29.33,29.33,29.31,29.33,96400.0,18.6476,18.6476,18.6348,18.6476,96400.0
2010-09-27 12:00:00,29.33,29.36,29.33,29.35,123600.0,18.6476,18.6666,18.6476,18.6603,123600.0
2010-09-27 12:05:00,29.35,29.35,29.32,29.32,125800.0,18.6603,18.6603,18.6412,18.6412,125800.0
2010-09-27 12:10:00,29.33,29.34,29.33,29.34,77000.0,18.6476,18.6539,18.6476,18.6539,77000.0
2010-09-27 12:15:00,29.34,29.36,29.34,29.34,30800.0,18.6539,18.6666,18.6539,18.6539,30800.0
2010-09-27 12:20:00,29.34,29.36,29.32,29.33,89800.0,18.6539,18.6666,18.6412,18.6476,89800.0
2010-09-27 12:25:00,29.33,29.36,29.33,29.36,50800.0,18.6476,18.6666,18.6476,18.6666,50800.0
2010-09-27 12:30:00,29.36,29.36,29.34,29.36,65600.0,18.6666,18.6666,18.6539,18.6666,65600.0
2010-09-27 12:35:00,29.36,29.37,29.35,29.37,50800.0,18.6666,18.673,18.6603,18.673,50800.0
2010-09-27 12:40:00,29.37,29.37,29.36,29.36,74600.0,18.673,18.673,18.6666,18.6666,74600.0
2010-09-27 12:45:00,29.36,29.37,29.36,29.37,32600.0,18.6666,18.673,18.6666,18.673,32600.0
2010-09-27 12:50:00,29.36,29.37,29.35,29.35,56800.0,18.6666,18.673,18.6603,18.6603,56800.0
2010-09-27 12:55:00,29.36,29.38,29.35,29.36,57600.0,18.6666,18.6794,18.6603,18.6666,57600.0
2010-09-27 13:00:00,29.36,29.38,29.34,29.38,205600.0,18.6666,18.6794,18.6539,18.6794,205600.0
2010-09-27 13:05:00,29.37,29.4,29.36,29.38,141400.0,18.673,18.6921,18.6666,18.6794,141400.0
2010-09-27 13:10:00,29.38,29.38,29.36,29.38,57400.0,18.6794,18.6794,18.6666,18.6794,57400.0
2010-09-27 13:15:00,29.38,29.39,29.36,29.38,159000.0,18.6794,18.6857,18.6666,18.6794,159000.0
2010-09-27 13:20:00,29.38,29.38,29.36,29.37,52800.0,18.6794,18.6794,18.6666,18.673,52800.0
2010-09-27 13:25:00,29.37,29.4,29.37,29.39,102600.0,18.673,18.6921,18.673,18.6857,102600.0
2010-09-27 13:30:00,29.39,29.4,29.38,29.39,73600.0,18.6857,18.6921,18.6794,18.6857,73600.0
2010-09-27 13:35:00,29.39,29.4,29.39,29.4,48800.0,18.6857,18.6921,18.6857,18.6921,48800.0
2010-09-27 13:40:00,29.4,29.4,29.39,29.4,77000.0,18.6921,18.6921,18.6857,18.6921,77000.0
2010-09-27 13:45:00,29.39,29.43,29.39,29.41,100200.0,18.6857,18.7111,18.6857,18.6984,100200.0
2010-09-27 13:50:00,29.4,29.43,29.4,29.4,71600.0,18.6921,18.7111,18.6921,18.6921,71600.0
2010-09-27 13:55:00,29.41,29.42,29.4,29.42,81200.0,18.6984,18.7048,18.6921,18.7048,81200.0
2010-09-27 14:00:00,29.42,29.43,29.41,29.43,78000.0,18.7048,18.7111,18.6984,18.7111,78000.0
2010-09-27 14:05:00,29.42,29.43,29.42,29.42,69400.0,18.7048,18.7111,18.7048,18.7048,69400.0
2010-09-27 14:10:00,29.42,29.43,29.4,29.41,84400.0,18.7048,18.7111,18.6921,18.6984,84400.0
2010-09-27 14:15:00,29.4,29.42,29.4,29.41,121600.0,18.6921,18.7048,18.6921,18.6984,121600.0
2010-09-27 14:20:00,29.41,29.43,29.4,29.41,80600.0,18.6984,18.7111,18.6921,18.6984,80600.0
2010-09-27 14:25:00,29.41,29.42,29.41,29.42,59600.0,18.6984,18.7048,18.6984,18.7048,59600.0
2010-09-27 14:30:00,29.42,29.43,29.41,29.41,88800.0,18.7048,18.7111,18.6984,18.6984,88800.0
2010-09-27 14:35:00,29.41,29.42,29.4,29.42,68800.0,18.6984,18.7048,18.6921,18.7048,68800.0
2010-09-27 14:40:00,29.42,29.43,29.41,29.42,263000.0,18.7048,18.7111,18.6984,18.7048,263000.0
2010-09-27 14:45:00,29.42,29.43,29.4,29.41,77000.0,18.7048,18.7111,18.6921,18.6984,77000.0
2010-09-27 14:50:00,29.4,29.41,29.39,29.4,118000.0,18.6921,18.6984,18.6857,18.6921,118000.0
2010-09-27 14:55:00,29.4,29.4,29.38,29.38,99000.0,18.6921,18.6921,18.6794,18.6794,99000.0
2010-09-27 15:00:00,29.38,29.38,29.36,29.37,115000.0,18.6794,18.6794,18.6666,18.673,115000.0
2010-09-27 15:05:00,29.37,29.4,29.37,29.39,66600.0,18.673,18.6921,18.673,18.6857,66600.0
2010-09-27 15:10:00,29.4,29.4,29.38,29.39,131600.0,18.6921,18.6921,18.6794,18.6857,131600.0
2010-09-27 15:15:00,29.39,29.4,29.39,29.4,64000.0,18.6857,18.6921,18.6857,18.6921,64000.0
2010-09-27 15:20:00,29.4,29.4,29.39,29.39,104800.0,18.6921,18.6921,18.6857,18.6857,104800.0
2010-09-27 15:25:00,29.39,29.4,29.38,29.38,77800.0,18.6857,18.6921,18.6794,18.6794,77800.0
2010-09-27 15:30:00,29.39,29.39,29.36,29.37,210400.0,18.6857,18.6857,18.6666,18.673,210400.0
2010-09-27 15:35:00,29.37,29.37,29.36,29.36,143200.0,18.673,18.673,18.6666,18.6666,143200.0
2010-09-27 15:40:00,29.36,29.36,29.34,29.34,300200.0,18.6666,18.6666,18.6539,18.6539,300200.0
2010-09-27 15:45:00,29.34,29.34,29.32,29.34,224600.0,18.6539,18.6539,18.6412,18.6539,224600.0
2010-09-27 15:50:00,29.34,29.34,29.31,29.32,259000.0,18.6539,18.6539,18.6348,18.6412,259000.0
2010-09-27 15:55:00,29.32,29.32,29.3,29.32,687200.0,18.6412,18.6412,18.6285,18.6412,687200.0
2010-09-28 09:30:00,29.3,29.42,29.18,29.28,527000.0,18.6285,18.7048,18.5522,18.6158,527000.0
2010-09-28 09:35:00,29.27,29.34,29.26,29.29,252600.0,18.6094,18.6539,18.6031,18.6221,252600.0
2010-09-28 09:40:00,29.29,29.31,29.27,29.29,226000.0,18.6221,18.6348,18.6094,18.6221,226000.0
2010-09-28 09:45:00,29.28,29.31,29.25,29.31,173000.0,18.6158,18.6348,18.5967,18.6348,173000.0
2010-09-28 09:50:00,29.31,29.32,29.28,29.31,204000.0,18.6348,18.6412,18.6158,18.6348,204000.0
2010-09-28 09:55:00,29.31,29.33,29.29,29.29,223800.0,18.6348,18.6476,18.6221,18.6221,223800.0
2010-09-28 10:00:00,29.3,29.3,29.22,29.24,509400.0,18.6285,18.6285,18.5776,18.5903,509400.0
2010-09-28 10:05:00,29.25,29.3,29.24,29.29,128600.0,18.5967,18.6285,18.5903,18.6221,128600.0
2010-09-28 10:10:00,29.29,29.33,29.28,29.31,234400.0,18.6221,18.6476,18.6158,18.6348,234400.0
2010-09-28 10:15:00,29.31,29.33,29.3,29.33,93600.0,18.6348,18.6476,18.6285,18.6476,93600.0
2010-09-28 10:20:00,29.32,29.38,29.32,29.37,167000.0,18.6412,18.6794,18.6412,18.673,167000.0
2010-09-28 10:25:00,29.38,29.42,29.37,29.42,193000.0,18.6794,18.7048,18.673,18.7048,193000.0
2010-09-28 10:30:00,29.42,29.45,29.41,29.43,304600.0,18.7048,18.7239,18.6984,18.7111,304600.0
2010-09-28 10:35:00,29.44,29.45,29.43,29.43,166000.0,18.7175,18.7239,18.7111,18.7111,166000.0
2010-09-28 10:40:00,29.43,29.45,29.42,29.43,213200.0,18.7111,18.7239,18.7048,18.7111,213200.0
2010-09-28 10:45:00,29.44,29.45,29.43,29.43,170400.0,18.7175,18.7239,18.7111,18.7111,170400.0
2010-09-28 10:50:00,29.43,29.45,29.43,29.44,134000.0,18.7111,18.7239,18.7111,18.7175,134000.0
2010-09-28 10:55:00,29.44,29.45,29.43,29.45,203400.0,18.7175,18.7239,18.7111,18.7239,203400.0
2010-09-28 11:00:00,29.45,29.45,29.43,29.43,191800.0,18.7239,18.7239,18.7111,18.7111,191800.0
2010-09-28 11:05:00,29.43,29.43,29.42,29.42,134800.0,18.7111,18.7111,18.7048,18.7048,134800.0
2010-09-28 11:10:00,29.43,29.45,29.42,29.44,169000.0,18.7111,18.7239,18.7048,18.7175,169000.0
2010-09-28 11:15:00,29.44,29.44,29.41,29.42,200000.0,18.7175,18.7175,18.6984,18.7048,200000.0
2010-09-28 11:20:00,29.42,29.44,29.42,29.43,64400.0,18.7048,18.7175,18.7048,18.7111,64400.0
2010-09-28 11:25:00,29.44,29.48,29.43,29.47,460200.0,18.7175,18.7429,18.7111,18.7366,460200.0
2010-09-28 11:30:00,29.47,29.49,29.47,29.48,328200.0,18.7366,18.7493,18.7366,18.7429,328200.0
2010-09-28 11:35:00,29.48,29.5,29.48,29.48,371600.0,18.7429,18.7556,18.7429,18.7429,371600.0
2010-09-28 11:40:00,29.48,29.5,29.48,29.49,156800.0,18.7429,18.7556,18.7429,18.7493,156800.0
2010-09-28 11:45:00,29.49,29.5,29.49,29.5,202800.0,18.7493,18.7556,18.7493,18.7556,202800.0
2010-09-28 11:50:00,29.49,29.5,29.49,29.5,96800.0,18.7493,18.7556,18.7493,18.7556,96800.0
2010-09-28 11:55:00,29.5,29.5,29.49,29.49,111800.0,18.7556,18.7556,18.7493,18.7493,111800.0
2010-09-28 12:00:00,29.49,29.5,29.49,29.49,147800.0,18.7493,18.7556,18.7493,18.7493,147800.0
2010-09-28 12:05:00,29.49,29.49,29.48,29.49,135400.0,18.7493,18.7493,18.7429,18.7493,135400.0
2010-09-28 12:10:00,29.49,29.5,29.49,29.5,120200.0,18.7493,18.7556,18.7493,18.7556,120200.0
2010-09-28 12:15:00,29.5,29.5,29.49,29.49,96800.0,18.7556,18.7556,18.7493,18.7493,96800.0
2010-09-28 12:20:00,29.5,29.5,29.49,29.49,252200.0,18.7556,18.7556,18.7493,18.7493,252200.0
2010-09-28 12:25:00,29.5,29.5,29.49,29.49,428400.0,18.7556,18.7556,18.7493,18.7493,428400.0
2010-09-28 12:30:00,29.49,29.5,29.49,29.49,110800.0,18.7493,18.7556,18.7493,18.7493,110800.0
2010-09-28 12:35:00,29.49,29.5,29.49,29.49,87400.0,18.7493,18.7556,18.7493,18.7493,87400.0
2010-09-28 12:40:00,29.49,29.49,29.48,29.49,139200.0,18.7493,18.7493,18.7429,18.7493,139200.0
2010-09-28 12:45:00,29.49,29.5,29.49,29.49,180000.0,18.7493,18.7556,18.7493,18.7493,180000.0
2010-09-28 12:50:00,29.5,29.5,29.49,29.5,56600.0,18.7556,18.7556,18.7493,18.7556,56600.0
2010-09-28 12:55:00,29.5,29.5,29.49,29.49,102200.0,18.7556,18.7556,18.7493,18.7493,102200.0
2010-09-28 13:00:00,29.49,29.5,29.49,29.49,96800.0,18.7493,18.7556,18.7493,18.7493,96800.0
2010-09-28 13:05:00,29.49,29.5,29.48,29.49,139000.0,18.7493,18.7556,18.7429,18.7493,139000.0
2010-09-28 13:10:00,29.49,29.52,29.48,29.51,1183200.0,18.7493,18.7684,18.7429,18.762,1183200.0
2010-09-28 13:15:00,29.5,29.54,29.49,29.52,354800.0,18.7556,18.7811,18.7493,18.7684,354800.0
2010-09-28 13:20:00,29.52,29.54,29.5,29.54,111600.0,18.7684,18.7811,18.7556,18.7811,111600.0
2010-09-28 13:25:00,29.54,29.55,29.52,29.54,103800.0,18.7811,18.7874,18.7684,18.7811,103800.0
2010-09-28 13:30:00,29.55,29.55,29.53,29.55,110200.0,18.7874,18.7874,18.7747,18.7874,110200.0
2010-09-28 13:35:00,29.55,29.59,29.55,29.58,269800.0,18.7874,18.8129,18.7874,18.8065,269800.0
2010-09-28 13:40:00,29.58,29.59,29.56,29.59,89000.0,18.8065,18.8129,18.7938,18.8129,89000.0
2010-09-28 13:45:00,29.59,29.6,29.57,29.59,129600.0,18.8129,18.8192,18.8002,18.8129,129600.0
2010-09-28 13:50:00,29.59,29.61,29.59,29.6,235000.0,18.8129,18.8256,18.8129,18.8192,235000.0
2010-09-28 13:55:00,29.6,29.61,29.58,29.6,139000.0,18.8192,18.8256,18.8065,18.8192,139000.0
2010-09-28 14:00:00,29.59,29.59,29.56,29.56,154200.0,18.8129,18.8129,18.7938,18.7938,154200.0
2010-09-28 14:05:00,29.56,29.57,29.54,29.57,187800.0,18.7938,18.8002,18.7811,18.8002,187800.0
2010-09-28 14:10:00,29.57,29.59,29.56,29.56,85800.0,18.8002,18.8129,18.7938,18.7938,85800.0
2010-09-28 14:15:00,29.56,29.56,29.54,29.55,159800.0,18.7938,18.7938,18.7811,18.7874,159800.0
2010-09-28 14:20:00,29.54,29.56,29.53,29.53,116400.0,18.7811,18.7938,18.7747,18.7747,116400.0
2010-09-28 14:25:00,29.53,29.54,29.5,29.52,234600.0,18.7747,18.7811,18.7556,18.7684,234600.0
2010-09-28 14:30:00,29.52,29.52,29.5,29.51,132200.0,18.7684,18.7684,18.7556,18.762,132200.0
2010-09-28 14:35:00,29.5,29.53,29.49,29.52,277200.0,18.7556,18.7747,18.7493,18.7684,277200.0
2010-09-28 14:40:00,29.52,29.54,29.5,29.54,205200.0,18.7684,18.7811,18.7556,18.7811,205200.0
2010-09-28 14:45:00,29.54,29.54,29.5,29.52,205200.0,18.7811,18.7811,18.7556,18.7684,205200.0
2010-09-28 14:50:00,29.52,29.53,29.5,29.52,240800.0,18.7684,18.7747,18.7556,18.7684,240800.0
2010-09-28 14:55:00,29.52,29.54,29.5,29.52,355800.0,18.7684,18.7811,18.7556,18.7684,355800.0
2010-09-28 15:00:00,29.52,29.54,29.52,29.54,240000.0,18.7684,18.7811,18.7684,18.7811,240000.0
2010-09-28 15:05:00,29.54,29.57,29.53,29.57,166800.0,18.7811,18.8002,18.7747,18.8002,166800.0
2010-09-28 15:10:00,29.57,29.57,29.54,29.54,225200.0,18.8002,18.8002,18.7811,18.7811,225200.0
2010-09-28 15:15:00,29.54,29.55,29.52,29.52,217600.0,18.7811,18.7874,18.7684,18.7684,217600.0
2010-09-28 15:20:00,29.52,29.53,29.51,29.52,140600.0,18.7684,18.7747,18.762,18.7684,140600.0
2010-09-28 15:25:00,29.52,29.53,29.52,29.52,176200.0,18.7684,18.7747,18.7684,18.7684,176200.0
2010-09-28 15:30:00,29.52,29.54,29.52,29.53,400000.0,18.7684,18.7811,18.7684,18.7747,400000.0
2010-09-28 15:35:00,29.54,29.55,29.53,29.55,674400.0,18.7811,18.7874,18.7747,18.7874,674400.0
2010-09-28 15:40:00,29.55,29.56,29.53,29.54,426800.0,18.7874,18.7938,18.7747,18.7811,426800.0
2010-09-28 15:45:00,29.53,29.59,29.53,29.58,471800.0,18.7747,18.8129,18.7747,18.8065,471800.0
2010-09-28 15:50:00,29.58,29.61,29.57,29.61,528600.0,18.8065,18.8256,18.8002,18.8256,528600.0
2010-09-28 15:55:00,29.61,29.61,29.54,29.54,1021200.0,18.8256,18.8256,18.7811,18.7811,1021200.0
2010-09-29 09:30:00,29.5,29.5,29.39,29.48,652600.0,18.7556,18.7556,18.6857,18.7429,652600.0
2010-09-29 09:35:00,29.48,29.48,29.42,29.43,224400.0,18.7429,18.7429,18.7048,18.7111,224400.0
2010-09-29 09:40:00,29.43,29.47,29.42,29.44,137400.0,18.7111,18.7366,18.7048,18.7175,137400.0
2010-09-29 09:45:00,29.45,29.45,29.39,29.42,763400.0,18.7239,18.7239,18.6857,18.7048,763400.0
2010-09-29 09:50:00,29.42,29.43,29.39,29.4,345200.0,18.7048,18.7111,18.6857,18.6921,345200.0
2010-09-29 09:55:00,29.4,29.4,29.33,29.34,258200.0,18.6921,18.6921,18.6476,18.6539,258200.0
2010-09-29 10:00:00,29.34,29.41,29.33,29.38,232400.0,18.6539,18.6984,18.6476,18.6794,232400.0
2010-09-29 10:05:00,29.39,29.43,29.38,29.4,257600.0,18.6857,18.7111,18.6794,18.6921,257600.0
2010-09-29 10:10:00,29.4,29.4,29.36,29.37,167800.0,18.6921,18.6921,18.6666,18.673,167800.0
2010-09-29 10:15:00,29.37,29.38,29.3,29.31,194800.0,18.673,18.6794,18.6285,18.6348,194800.0
2010-09-29 10:20:00,29.31,29.31,29.26,29.27,206000.0,18.6348,18.6348,18.6031,18.6094,206000.0
2010-09-29 10:25:00,29.27,29.28,29.24,29.25,210600.0,18.6094,18.6158,18.5903,18.5967,210600.0
2010-09-29 10:30:00,29.25,29.3,29.25,29.27,279400.0,18.5967,18.6285,18.5967,18.6094,279400.0
2010-09-29 10:35:00,29.27,29.27,29.24,29.27,103000.0,18.6094,18.6094,18.5903,18.6094,103000.0
2010-09-29 10:40:00,29.27,29.28,29.23,29.25,191000.0,18.6094,18.6158,18.584,18.5967,191000.0
2010-09-29 10:45:00,29.25,29.25,29.23,29.25,107000.0,18.5967,18.5967,18.584,18.5967,107000.0
2010-09-29 10:50:00,29.25,29.25,29.21,29.25,127400.0,18.5967,18.5967,18.5713,18.5967,127400.0
2010-09-29 10:55:00,29.25,29.25,29.21,29.25,127200.0,18.5967,18.5967,18.5713,18.5967,127200.0
2010-09-29 11:00:00,29.25,29.3,29.25,29.29,179200.0,18.5967,18.6285,18.5967,18.6221,179200.0
2010-09-29 11:05:00,29.3,29.3,29.28,29.3,87400.0,18.6285,18.6285,18.6158,18.6285,87400.0
2010-09-29 11:10:00,29.3,29.3,29.28,29.28,91000.0,18.6285,18.6285,18.6158,18.6158,91000.0
2010-09-29 11:15:00,29.28,29.32,29.28,29.31,129600.0,18.6158,18.6412,18.6158,18.6348,129600.0
2010-09-29 11:20:00,29.31,29.34,29.3,29.33,80600.0,18.6348,18.6539,18.6285,18.6476,80600.0
2010-09-29 11:25:00,29.33,29.35,29.32,29.34,128800.0,18.6476,18.6603,18.6412,18.6539,128800.0
2010-09-29 11:30:00,29.34,29.37,29.33,29.36,96200.0,18.6539,18.673,18.6476,18.6666,96200.0
2010-09-29 11:35:00,29.37,29.39,29.36,29.37,153800.0,18.673,18.6857,18.6666,18.673,153800.0
2010-09-29 11:40:00,29.37,29.38,29.35,29.35,86200.0,18.673,18.6794,18.6603,18.6603,86200.0
2010-09-29 11:45:00,29.35,29.36,29.33,29.33,88800.0,18.6603,18.6666,18.6476,18.6476,88800.0
2010-09-29 11:50:00,29.33,29.35,29.33,29.34,75200.0,18.6476,18.6603,18.6476,18.6539,75200.0
2010-09-29 11:55:00,29.35,29.35,29.33,29.33,77800.0,18.6603,18.6603,18.6476,18.6476,77800.0
2010-09-29 12:00:00,29.33,29.34,29.31,29.32,109200.0,18.6476,18.6539,18.6348,18.6412,109200.0
2010-09-29 12:05:00,29.32,29.32,29.3,29.32,100200.0,18.6412,18.6412,18.6285,18.6412,100200.0
2010-09-29 12:10:00,29.32,29.35,29.32,29.35,80200.0,18.6412,18.6603,18.6412,18.6603,80200.0
2010-09-29 12:15:00,29.35,29.36,29.33,29.33,83600.0,18.6603,18.6666,18.6476,18.6476,83600.0
2010-09-29 12:20:00,29.33,29.4,29.33,29.35,365000.0,18.6476,18.6921,18.6476,18.6603,365000.0
2010-09-29 12:25:00,29.35,29.36,29.34,29.35,104000.0,18.6603,18.6666,18.6539,18.6603,104000.0
2010-09-29 12:30:00,29.35,29.35,29.33,29.34,75400.0,18.6603,18.6603,18.6476,18.6539,75400.0
2010-09-29 12:35:00,29.35,29.36,29.34,29.36,85800.0,18.6603,18.6666,18.6539,18.6666,85800.0
2010-09-29 12:40:00,29.36,29.38,29.36,29.38,153200.0,18.6666,18.6794,18.6666,18.6794,153200.0
2010-09-29 12:45:00,29.38,29.38,29.36,29.38,76600.0,18.6794,18.6794,18.6666,18.6794,76600.0
2010-09-29 12:50:00,29.38,29.38,29.36,29.36,68400.0,18.6794,18.6794,18.6666,18.6666,68400.0
2010-09-29 12:55:00,29.36,29.36,29.35,29.36,48400.0,18.6666,18.6666,18.6603,18.6666,48400.0
2010-09-29 13:00:00,29.36,29.36,29.35,29.36,59600.0,18.6666,18.6666,18.6603,18.6666,59600.0
2010-09-29 13:05:00,29.35,29.36,29.33,29.33,107800.0,18.6603,18.6666,18.6476,18.6476,107800.0
2010-09-29 13:10:00,29.34,29.36,29.33,29.34,96600.0,18.6539,18.6666,18.6476,18.6539,96600.0
2010-09-29 13:15:00,29.34,29.36,29.34,29.36,89600.0,18.6539,18.6666,18.6539,18.6666,89600.0
2010-09-29 13:20:00,29.36,29.36,29.35,29.36,64600.0,18.6666,18.6666,18.6603,18.6666,64600.0
2010-09-29 13:25:00,29.36,29.36,29.35,29.36,58600.0,18.6666,18.6666,18.6603,18.6666,58600.0
2010-09-29 13:30:00,29.36,29.37,29.36,29.36,89000.0,18.6666,18.673,18.6666,18.6666,89000.0
2010-09-29 13:35:00,29.36,29.37,29.34,29.36,109400.0,18.6666,18.673,18.6539,18.6666,109400.0
2010-09-29 13:40:00,29.36,29.36,29.33,29.34,122000.0,18.6666,18.6666,18.6476,18.6539,122000.0
2010-09-29 13:45:00,29.34,29.34,29.33,29.33,163400.0,18.6539,18.6539,18.6476,18.6476,163400.0
2010-09-29 13:50:00,29.33,29.34,29.32,29.32,104000.0,18.6476,18.6539,18.6412,18.6412,104000.0
2010-09-29 13:55:00,29.33,29.35,29.32,29.34,125000.0,18.6476,18.6603,18.6412,18.6539,125000.0
2010-09-29 14:00:00,29.34,29.38,29.34,29.37,182400.0,18.6539,18.6794,18.6539,18.673,182400.0
2010-09-29 14:05:00,29.37,29.4,29.36,29.4,68400.0,18.673,18.6921,18.6666,18.6921,68400.0
2010-09-29 14:10:00,29.4,29.41,29.38,29.39,191800.0,18.6921,18.6984,18.6794,18.6857,191800.0
2010-09-29 14:15:00,29.39,29.4,29.38,29.39,106000.0,18.6857,18.6921,18.6794,18.6857,106000.0
2010-09-29 14:20:00,29.39,29.39,29.37,29.38,103000.0,18.6857,18.6857,18.673,18.6794,103000.0
2010-09-29 14:25:00,29.38,29.38,29.35,29.36,120200.0,18.6794,18.6794,18.6603,18.6666,120200.0
2010-09-29 14:30:00,29.36,29.36,29.36,29.36,32600.0,18.6666,18.6666,18.6666,18.6666,32600.0
2010-09-29 14:35:00,29.36,29.36,29.25,29.33,700600.0,18.6666,18.6666,18.5967,18.6476,700600.0
2010-09-29 14:40:00,29.33,29.36,29.33,29.35,162400.0,18.6476,18.6666,18.6476,18.6603,162400.0
2010-09-29 14:45:00,29.35,29.36,29.35,29.36,86000.0,18.6603,18.6666,18.6603,18.6666,86000.0
2010-09-29 14:50:00,29.36,29.36,29.33,29.36,202400.0,18.6666,18.6666,18.6476,18.6666,202400.0
2010-09-29 14:55:00,29.36,29.39,29.36,29.38,119600.0,18.6666,18.6857,18.6666,18.6794,119600.0
2010-09-29 15:00:00,29.39,29.4,29.38,29.39,113600.0,18.6857,18.6921,18.6794,18.6857,113600.0
2010-09-29 15:05:00,29.39,29.4,29.36,29.37,277600.0,18.6857,18.6921,18.6666,18.673,277600.0
2010-09-29 15:10:00,29.38,29.38,29.32,29.33,145400.0,18.6794,18.6794,18.6412,18.6476,145400.0
2010-09-29 15:15:00,29.32,29.32,29.28,29.3,162000.0,18.6412,18.6412,18.6158,18.6285,162000.0
2010-09-29 15:20:00,29.3,29.31,29.29,29.31,124200.0,18.6285,18.6348,18.6221,18.6348,124200.0
2010-09-29 15:25:00,29.31,29.32,29.29,29.31,160400.0,18.6348,18.6412,18.6221,18.6348,160400.0
2010-09-29 15:30:00,29.31,29.31,29.25,29.25,353200.0,18.6348,18.6348,18.5967,18.5967,353200.0
2010-09-29 15:35:00,29.25,29.26,29.24,29.26,281000.0,18.5967,18.6031,18.5903,18.6031,281000.0
2010-09-29 15:40:00,29.26,29.28,29.24,29.26,399200.0,18.6031,18.6158,18.5903,18.6031,399200.0
2010-09-29 15:45:00,29.27,29.32,29.27,29.31,318400.0,18.6094,18.6412,18.6094,18.6348,318400.0
2010-09-29 15:50:00,29.31,29.34,29.31,29.34,256400.0,18.6348,18.6539,18.6348,18.6539,256400.0
2010-09-29 15:55:00,29.34,29.38,29.34,29.37,900600.0,18.6539,18.6794,18.6539,18.673,900600.0
2010-09-30 09:30:00,29.43,29.5,29.42,29.49,451000.0,18.7111,18.7556,18.7048,18.7493,451000.0
2010-09-30 09:35:00,29.49,29.5,29.43,29.45,297600.0,18.7493,18.7556,18.7111,18.7239,297600.0
2010-09-30 09:40:00,29.46,29.55,29.43,29.5,814200.0,18.7302,18.7874,18.7111,18.7556,814200.0
2010-09-30 09:45:00,29.5,29.58,29.5,29.5,308400.0,18.7556,18.8065,18.7556,18.7556,308400.0
2010-09-30 09:50:00,29.5,29.5,29.45,29.47,193400.0,18.7556,18.7556,18.7239,18.7366,193400.0
2010-09-30 09:55:00,29.47,29.49,29.43,29.45,152200.0,18.7366,18.7493,18.7111,18.7239,152200.0
2010-09-30 10:00:00,29.45,29.45,29.42,29.45,212200.0,18.7239,18.7239,18.7048,18.7239,212200.0
2010-09-30 10:05:00,29.45,29.49,29.44,29.48,295800.0,18.7239,18.7493,18.7175,18.7429,295800.0
2010-09-30 10:10:00,29.48,29.49,29.43,29.45,395800.0,18.7429,18.7493,18.7111,18.7239,395800.0
2010-09-30 10:15:00,29.45,29.46,29.42,29.42,252400.0,18.7239,18.7302,18.7048,18.7048,252400.0
2010-09-30 10:20:00,29.43,29.43,29.39,29.39,153800.0,18.7111,18.7111,18.6857,18.6857,153800.0
2010-09-30 10:25:00,29.39,29.42,29.39,29.41,158800.0,18.6857,18.7048,18.6857,18.6984,158800.0
2010-09-30 10:30:00,29.41,29.42,29.39,29.39,229600.0,18.6984,18.7048,18.6857,18.6857,229600.0
2010-09-30 10:35:00,29.39,29.4,29.34,29.35,176800.0,18.6857,18.6921,18.6539,18.6603,176800.0
2010-09-30 10:40:00,29.35,29.39,29.35,29.37,206200.0,18.6603,18.6857,18.6603,18.673,206200.0
2010-09-30 10:45:00,29.37,29.37,29.31,29.32,182600.0,18.673,18.673,18.6348,18.6412,182600.0
2010-09-30 10:50:00,29.32,29.34,29.32,29.32,123200.0,18.6412,18.6539,18.6412,18.6412,123200.0
2010-09-30 10:55:00,29.32,29.34,29.29,29.34,143000.0,18.6412,18.6539,18.6221,18.6539,143000.0
2010-09-30 11:00:00,29.34,29.4,29.33,29.4,197800.0,18.6539,18.6921,18.6476,18.6921,197800.0
2010-09-30 11:05:00,29.4,29.4,29.32,29.32,133200.0,18.6921,18.6921,18.6412,18.6412,133200.0
2010-09-30 11:10:00,29.32,29.36,29.31,29.31,136400.0,18.6412,18.6666,18.6348,18.6348,136400.0
2010-09-30 11:15:00,29.31,29.31,29.27,29.3,147000.0,18.6348,18.6348,18.6094,18.6285,147000.0
2010-09-30 11:20:00,29.3,29.32,29.27,29.27,126800.0,18.6285,18.6412,18.6094,18.6094,126800.0
2010-09-30 11:25:00,29.27,29.27,29.21,29.21,243400.0,18.6094,18.6094,18.5713,18.5713,243400.0
2010-09-30 11:30:00,29.21,29.25,29.2,29.23,149000.0,18.5713,18.5967,18.5649,18.584,149000.0
2010-09-30 11:35:00,29.23,29.25,29.2,29.25,205800.0,18.584,18.5967,18.5649,18.5967,205800.0
2010-09-30 11:40:00,29.25,29.27,29.25,29.26,84800.0,18.5967,18.6094,18.5967,18.6031,84800.0
2010-09-30 11:45:00,29.26,29.26,29.23,29.25,163200.0,18.6031,18.6031,18.584,18.5967,163200.0
2010-09-30 11:50:00,29.25,29.27,29.21,29.22,94000.0,18.5967,18.6094,18.5713,18.5776,94000.0
2010-09-30 11:55:00,29.22,29.25,29.21,29.22,186000.0,18.5776,18.5967,18.5713,18.5776,186000.0
2010-09-30 12:00:00,29.22,29.23,29.13,29.14,293800.0,18.5776,18.584,18.5204,18.5268,293800.0
2010-09-30 12:05:00,29.14,29.17,29.13,29.15,127200.0,18.5268,18.5458,18.5204,18.5331,127200.0
2010-09-30 12:10:00,29.15,29.16,29.13,29.16,97600.0,18.5331,18.5395,18.5204,18.5395,97600.0
2010-09-30 12:15:00,29.16,29.18,29.16,29.17,42600.0,18.5395,18.5522,18.5395,18.5458,42600.0
2010-09-30 12:20:00,29.17,29.18,29.16,29.18,81200.0,18.5458,18.5522,18.5395,18.5522,81200.0
2010-09-30 12:25:00,29.18,29.2,29.18,29.18,41600.0,18.5522,18.5649,18.5522,18.5522,41600.0
2010-09-30 12:30:00,29.18,29.2,29.17,29.2,73400.0,18.5522,18.5649,18.5458,18.5649,73400.0
2010-09-30 12:35:00,29.2,29.21,29.18,29.21,136200.0,18.5649,18.5713,18.5522,18.5713,136200.0
2010-09-30 12:40:00,29.21,29.24,29.2,29.22,110800.0,18.5713,18.5903,18.5649,18.5776,110800.0
2010-09-30 12:45:00,29.22,29.23,29.2,29.2,79800.0,18.5776,18.584,18.5649,18.5649,79800.0
2010-09-30 12:50:00,29.21,29.25,29.2,29.25,70600.0,18.5713,18.5967,18.5649,18.5967,70600.0
2010-09-30 12:55:00,29.25,29.27,29.24,29.26,90000.0,18.5967,18.6094,18.5903,18.6031,90000.0
2010-09-30 13:00:00,29.26,29.27,29.25,29.25,60600.0,18.6031,18.6094,18.5967,18.5967,60600.0
2010-09-30 13:05:00,29.25,29.28,29.25,29.27,63800.0,18.5967,18.6158,18.5967,18.6094,63800.0
2010-09-30 13:10:00,29.26,29.28,29.26,29.27,146800.0,18.6031,18.6158,18.6031,18.6094,146800.0
2010-09-30 13:15:00,29.27,29.29,29.27,29.28,62800.0,18.6094,18.6221,18.6094,18.6158,62800.0
2010-09-30 13:20:00,29.28,29.29,29.26,29.29,100200.0,18.6158,18.6221,18.6031,18.6221,100200.0
2010-09-30 13:25:00,29.29,29.31,29.28,29.31,85400.0,18.6221,18.6348,18.6158,18.6348,85400.0
2010-09-30 13:30:00,29.3,29.32,29.29,29.3,61400.0,18.6285,18.6412,18.6221,18.6285,61400.0
2010-09-30 13:35:00,29.29,29.3,29.28,29.28,42000.0,18.6221,18.6285,18.6158,18.6158,42000.0
2010-09-30 13:40:00,29.28,29.29,29.28,29.28,110600.0,18.6158,18.6221,18.6158,18.6158,110600.0
2010-09-30 13:45:00,29.28,29.3,29.28,29.29,76000.0,18.6158,18.6285,18.6158,18.6221,76000.0
2010-09-30 13:50:00,29.29,29.3,29.28,29.29,87800.0,18.6221,18.6285,18.6158,18.6221,87800.0
2010-09-30 13:55:00,29.29,29.31,29.28,29.31,133400.0,18.6221,18.6348,18.6158,18.6348,133400.0
2010-09-30 14:00:00,29.31,29.32,29.29,29.3,78800.0,18.6348,18.6412,18.6221,18.6285,78800.0
2010-09-30 14:05:00,29.3,29.31,29.28,29.29,65800.0,18.6285,18.6348,18.6158,18.6221,65800.0
2010-09-30 14:10:00,29.29,29.29,29.25,29.28,294000.0,18.6221,18.6221,18.5967,18.6158,294000.0
2010-09-30 14:15:00,29.27,29.27,29.25,29.27,94400.0,18.6094,18.6094,18.5967,18.6094,94400.0
2010-09-30 14:20:00,29.27,29.28,29.27,29.27,57200.0,18.6094,18.6158,18.6094,18.6094,57200.0
2010-09-30 14:25:00,29.27,29.28,29.25,29.27,44800.0,18.6094,18.6158,18.5967,18.6094,44800.0
2010-09-30 14:30:00,29.28,29.28,29.25,29.27,59400.0,18.6158,18.6158,18.5967,18.6094,59400.0
2010-09-30 14:35:00,29.28,29.29,29.25,29.25,122600.0,18.6158,18.6221,18.5967,18.5967,122600.0
2010-09-30 14:40:00,29.25,29.29,29.25,29.29,85800.0,18.5967,18.6221,18.5967,18.6221,85800.0
2010-09-30 14:45:00,29.29,29.32,29.28,29.29,102200.0,18.6221,18.6412,18.6158,18.6221,102200.0
2010-09-30 14:50:00,29.28,29.31,29.28,29.31,86400.0,18.6158,18.6348,18.6158,18.6348,86400.0
2010-09-30 14:55:00,29.31,29.33,29.3,29.3,141400.0,18.6348,18.6476,18.6285,18.6285,141400.0
2010-09-30 15:00:00,29.31,29.33,29.3,29.33,149400.0,18.6348,18.6476,18.6285,18.6476,149400.0
2010-09-30 15:05:00,29.33,29.35,29.32,29.34,113600.0,18.6476,18.6603,18.6412,18.6539,113600.0
2010-09-30 15:10:00,29.34,29.35,29.29,29.29,381200.0,18.6539,18.6603,18.6221,18.6221,381200.0
2010-09-30 15:15:00,29.29,29.3,29.27,29.29,150800.0,18.6221,18.6285,18.6094,18.6221,150800.0
2010-09-30 15:20:00,29.29,29.32,29.28,29.31,108400.0,18.6221,18.6412,18.6158,18.6348,108400.0
2010-09-30 15:25:00,29.31,29.34,29.3,29.34,157800.0,18.6348,18.6539,18.6285,18.6539,157800.0
2010-09-30 15:30:00,29.34,29.36,29.31,29.32,189600.0,18.6539,18.6666,18.6348,18.6412,189600.0
2010-09-30 15:35:00,29.31,29.32,29.3,29.32,93000.0,18.6348,18.6412,18.6285,18.6412,93000.0
2010-09-30 15:40:00,29.31,29.34,29.31,29.32,181000.0,18.6348,18.6539,18.6348,18.6412,181000.0
2010-09-30 15:45:00,29.33,29.33,29.28,29.31,272400.0,18.6476,18.6476,18.6158,18.6348,272400.0
2010-09-30 15:50:00,29.31,29.33,29.3,29.3,281400.0,18.6348,18.6476,18.6285,18.6285,281400.0
2010-09-30 15:55:00,29.3,29.31,29.26,29.26,656000.0,18.6285,18.6348,18.6031,18.6031,656000.0
2010-10-01 09:30:00,29.52,29.53,29.44,29.45,516400.0,18.7684,18.7747,18.7175,18.7239,516400.0
2010-10-01 09:35:00,29.45,29.46,29.41,29.42,216400.0,18.7239,18.7302,18.6984,18.7048,216400.0
2010-10-01 09:40:00,29.41,29.47,29.41,29.45,216000.0,18.6984,18.7366,18.6984,18.7239,216000.0
2010-10-01 09:45:00,29.45,29.48,29.42,29.43,184400.0,18.7239,18.7429,18.7048,18.7111,184400.0
2010-10-01 09:50:00,29.43,29.43,29.38,29.41,146400.0,18.7111,18.7111,18.6794,18.6984,146400.0
2010-10-01 09:55:00,29.41,29.43,29.38,29.4,232200.0,18.6984,18.7111,18.6794,18.6921,232200.0
2010-10-01 10:00:00,29.41,29.42,29.28,29.31,537200.0,18.6984,18.7048,18.6158,18.6348,537200.0
2010-10-01 10:05:00,29.31,29.38,29.31,29.38,194200.0,18.6348,18.6794,18.6348,18.6794,194200.0
2010-10-01 10:10:00,29.38,29.44,29.38,29.43,288800.0,18.6794,18.7175,18.6794,18.7111,288800.0
2010-10-01 10:15:00,29.43,29.45,29.42,29.44,275200.0,18.7111,18.7239,18.7048,18.7175,275200.0
2010-10-01 10:20:00,29.45,29.45,29.35,29.35,229600.0,18.7239,18.7239,18.6603,18.6603,229600.0
2010-10-01 10:25:00,29.35,29.37,29.33,29.33,312400.0,18.6603,18.673,18.6476,18.6476,312400.0
2010-10-01 10:30:00,29.33,29.39,29.31,29.38,348400.0,18.6476,18.6857,18.6348,18.6794,348400.0
2010-10-01 10:35:00,29.38,29.38,29.33,29.34,181600.0,18.6794,18.6794,18.6476,18.6539,181600.0
2010-10-01 10:40:00,29.34,29.36,29.31,29.35,153400.0,18.6539,18.6666,18.6348,18.6603,153400.0
2010-10-01 10:45:00,29.35,29.35,29.29,29.35,191800.0,18.6603,18.6603,18.6221,18.6603,191800.0
2010-10-01 10:50:00,29.35,29.35,29.3,29.31,107600.0,18.6603,18.6603,18.6285,18.6348,107600.0
2010-10-01 10:55:00,29.3,29.32,29.29,29.31,104200.0,18.6285,18.6412,18.6221,18.6348,104200.0
2010-10-01 11:00:00,29.31,29.34,29.27,29.28,249000.0,18.6348,18.6539,18.6094,18.6158,249000.0
2010-10-01 11:05:00,29.27,29.31,29.26,29.3,145000.0,18.6094,18.6348,18.6031,18.6285,145000.0
2010-10-01 11:10:00,29.29,29.32,29.28,29.29,118200.0,18.6221,18.6412,18.6158,18.6221,118200.0
2010-10-01 11:15:00,29.29,29.33,29.29,29.31,179000.0,18.6221,18.6476,18.6221,18.6348,179000.0
2010-10-01 11:20:00,29.31,29.36,29.31,29.32,153800.0,18.6348,18.6666,18.6348,18.6412,153800.0
2010-10-01 11:25:00,29.32,29.34,29.3,29.34,161400.0,18.6412,18.6539,18.6285,18.6539,161400.0
2010-10-01 11:30:00,29.34,29.35,29.31,29.34,172600.0,18.6539,18.6603,18.6348,18.6539,172600.0
2010-10-01 11:35:00,29.34,29.38,29.33,29.37,260400.0,18.6539,18.6794,18.6476,18.673,260400.0
2010-10-01 11:40:00,29.37,29.41,29.36,29.39,270400.0,18.673,18.6984,18.6666,18.6857,270400.0
2010-10-01 11:45:00,29.4,29.42,29.39,29.4,173000.0,18.6921,18.7048,18.6857,18.6921,173000.0
2010-10-01 11:50:00,29.4,29.42,29.39,29.39,143200.0,18.6921,18.7048,18.6857,18.6857,143200.0
2010-10-01 11:55:00,29.4,29.42,29.39,29.39,95800.0,18.6921,18.7048,18.6857,18.6857,95800.0
2010-10-01 12:00:00,29.39,29.39,29.36,29.37,65000.0,18.6857,18.6857,18.6666,18.673,65000.0
2010-10-01 12:05:00,29.36,29.39,29.36,29.39,66600.0,18.6666,18.6857,18.6666,18.6857,66600.0
2010-10-01 12:10:00,29.39,29.39,29.37,29.38,50000.0,18.6857,18.6857,18.673,18.6794,50000.0
2010-10-01 12:15:00,29.37,29.38,29.35,29.38,156600.0,18.673,18.6794,18.6603,18.6794,156600.0
2010-10-01 12:20:00,29.38,29.41,29.38,29.41,65800.0,18.6794,18.6984,18.6794,18.6984,65800.0
2010-10-01 12:25:00,29.41,29.43,29.4,29.43,150600.0,18.6984,18.7111,18.6921,18.7111,150600.0
2010-10-01 12:30:00,29.43,29.43,29.41,29.43,105600.0,18.7111,18.7111,18.6984,18.7111,105600.0
2010-10-01 12:35:00,29.43,29.45,29.42,29.45,97600.0,18.7111,18.7239,18.7048,18.7239,97600.0
2010-10-01 12:40:00,29.45,29.45,29.42,29.42,98000.0,18.7239,18.7239,18.7048,18.7048,98000.0
2010-10-01 12:45:00,29.42,29.43,29.4,29.4,80600.0,18.7048,18.7111,18.6921,18.6921,80600.0
2010-10-01 12:50:00,29.4,29.41,29.4,29.41,55800.0,18.6921,18.6984,18.6921,18.6984,55800.0
2010-10-01 12:55:00,29.41,29.42,29.4,29.42,76200.0,18.6984,18.7048,18.6921,18.7048,76200.0
2010-10-01 13:00:00,29.42,29.44,29.42,29.43,82600.0,18.7048,18.7175,18.7048,18.7111,82600.0
2010-10-01 13:05:00,29.43,29.44,29.42,29.43,119000.0,18.7111,18.7175,18.7048,18.7111,119000.0
2010-10-01 13:10:00,29.43,29.47,29.43,29.46,107000.0,18.7111,18.7366,18.7111,18.7302,107000.0
2010-10-01 13:15:00,29.47,29.48,29.46,29.47,94600.0,18.7366,18.7429,18.7302,18.7366,94600.0
2010-10-01 13:20:00,29.46,29.47,29.46,29.47,83600.0,18.7302,18.7366,18.7302,18.7366,83600.0
2010-10-01 13:25:00,29.47,29.47,29.43,29.44,135800.0,18.7366,18.7366,18.7111,18.7175,135800.0
2010-10-01 13:30:00,29.44,29.46,29.43,29.44,82600.0,18.7175,18.7302,18.7111,18.7175,82600.0
2010-10-01 13:35:00,29.44,29.48,29.44,29.47,197800.0,18.7175,18.7429,18.7175,18.7366,197800.0
2010-10-01 13:40:00,29.47,29.47,29.46,29.46,111800.0,18.7366,18.7366,18.7302,18.7302,111800.0
2010-10-01 13:45:00,29.46,29.48,29.45,29.48,192400.0,18.7302,18.7429,18.7239,18.7429,192400.0
2010-10-01 13:50:00,29.47,29.5,29.47,29.5,69200.0,18.7366,18.7556,18.7366,18.7556,69200.0
2010-10-01 13:55:00,29.49,29.5,29.49,29.5,134000.0,18.7493,18.7556,18.7493,18.7556,134000.0
2010-10-01 14:00:00,29.5,29.52,29.49,29.51,174800.0,18.7556,18.7684,18.7493,18.762,174800.0
2010-10-01 14:05:00,29.52,29.53,29.51,29.52,77400.0,18.7684,18.7747,18.762,18.7684,77400.0
2010-10-01 14:10:00,29.52,29.54,29.52,29.53,171800.0,18.7684,18.7811,18.7684,18.7747,171800.0
2010-10-01 14:15:00,29.53,29.53,29.52,29.53,113000.0,18.7747,18.7747,18.7684,18.7747,113000.0
2010-10-01 14:20:00,29.53,29.54,29.53,29.53,69400.0,18.7747,18.7811,18.7747,18.7747,69400.0
2010-10-01 14:25:00,29.54,29.57,29.53,29.55,228000.0,18.7811,18.8002,18.7747,18.7874,228000.0
2010-10-01 14:30:00,29.55,29.57,29.54,29.56,106200.0,18.7874,18.8002,18.7811,18.7938,106200.0
2010-10-01 14:35:00,29.57,29.59,29.57,29.58,171800.0,18.8002,18.8129,18.8002,18.8065,171800.0
2010-10-01 14:40:00,29.58,29.59,29.57,29.59,111000.0,18.8065,18.8129,18.8002,18.8129,111000.0
2010-10-01 14:45:00,29.59,29.59,29.57,29.58,137000.0,18.8129,18.8129,18.8002,18.8065,137000.0
2010-10-01 14:50:00,29.58,29.59,29.56,29.57,95600.0,18.8065,18.8129,18.7938,18.8002,95600.0
2010-10-01 14:55:00,29.57,29.59,29.57,29.58,203600.0,18.8002,18.8129,18.8002,18.8065,203600.0
2010-10-01 15:00:00,29.58,29.6,29.57,29.59,263600.0,18.8065,18.8192,18.8002,18.8129,263600.0
2010-10-01 15:05:00,29.6,29.61,29.59,29.6,269200.0,18.8192,18.8256,18.8129,18.8192,269200.0
2010-10-01 15:10:00,29.6,29.62,29.59,29.6,474000.0,18.8192,18.8319,18.8129,18.8192,474000.0
2010-10-01 15:15:00,29.6,29.61,29.58,29.6,154000.0,18.8192,18.8256,18.8065,18.8192,154000.0
2010-10-01 15:20:00,29.6,29.61,29.59,29.6,129200.0,18.8192,18.8256,18.8129,18.8192,129200.0
2010-10-01 15:25:00,29.6,29.6,29.56,29.57,449000.0,18.8192,18.8192,18.7938,18.8002,449000.0
2010-10-01 15:30:00,29.57,29.59,29.56,29.59,212000.0,18.8002,18.8129,18.7938,18.8129,212000.0
2010-10-01 15:35:00,29.59,29.59,29.56,29.57,342200.0,18.8129,18.8129,18.7938,18.8002,342200.0
2010-10-01 15:40:00,29.57,29.57,29.55,29.56,244000.0,18.8002,18.8002,18.7874,18.7938,244000.0
2010-10-01 15:45:00,29.56,29.57,29.56,29.57,329800.0,18.7938,18.8002,18.7938,18.8002,329800.0
2010-10-01 15:50:00,29.57,29.58,29.55,29.55,495000.0,18.8002,18.8065,18.7874,18.7874,495000.0
2010-10-01 15:55:00,29.55,29.56,29.54,29.54,1121800.0,18.7874,18.7938,18.7811,18.7811,1121800.0
2010-10-04 09:30:00,29.47,29.49,29.37,29.42,483200.0,18.7366,18.7493,18.673,18.7048,483200.0
2010-10-04 09:35:00,29.42,29.48,29.38,29.43,198000.0,18.7048,18.7429,18.6794,18.7111,198000.0
2010-10-04 09:40:00,29.43,29.49,29.43,29.48,158600.0,18.7111,18.7493,18.7111,18.7429,158600.0
2010-10-04 09:45:00,29.49,29.49,29.46,29.48,133400.0,18.7493,18.7493,18.7302,18.7429,133400.0
2010-10-04 09:50:00,29.48,29.48,29.44,29.48,209200.0,18.7429,18.7429,18.7175,18.7429,209200.0
2010-10-04 09:55:00,29.47,29.5,29.47,29.49,131400.0,18.7366,18.7556,18.7366,18.7493,131400.0
2010-10-04 10:00:00,29.5,29.52,29.47,29.5,371600.0,18.7556,18.7684,18.7366,18.7556,371600.0
2010-10-04 10:05:00,29.49,29.49,29.47,29.48,171400.0,18.7493,18.7493,18.7366,18.7429,171400.0
2010-10-04 10:10:00,29.49,29.5,29.47,29.47,137400.0,18.7493,18.7556,18.7366,18.7366,137400.0
2010-10-04 10:15:00,29.47,29.49,29.46,29.48,136400.0,18.7366,18.7493,18.7302,18.7429,136400.0
2010-10-04 10:20:00,29.48,29.48,29.43,29.43,187000.0,18.7429,18.7429,18.7111,18.7111,187000.0
2010-10-04 10:25:00,29.43,29.45,29.41,29.45,95400.0,18.7111,18.7239,18.6984,18.7239,95400.0
2010-10-04 10:30:00,29.45,29.47,29.43,29.46,79200.0,18.7239,18.7366,18.7111,18.7302,79200.0
2010-10-04 10:35:00,29.45,29.47,29.45,29.47,74200.0,18.7239,18.7366,18.7239,18.7366,74200.0
2010-10-04 10:40:00,29.48,29.48,29.47,29.47,63800.0,18.7429,18.7429,18.7366,18.7366,63800.0
2010-10-04 10:45:00,29.47,29.47,29.43,29.43,184400.0,18.7366,18.7366,18.7111,18.7111,184400.0
2010-10-04 10:50:00,29.43,29.45,29.43,29.45,110000.0,18.7111,18.7239,18.7111,18.7239,110000.0
2010-10-04 10:55:00,29.45,29.49,29.44,29.49,211000.0,18.7239,18.7493,18.7175,18.7493,211000.0
2010-10-04 11:00:00,29.49,29.49,29.45,29.47,203000.0,18.7493,18.7493,18.7239,18.7366,203000.0
2010-10-04 11:05:00,29.47,29.47,29.44,29.47,93600.0,18.7366,18.7366,18.7175,18.7366,93600.0
2010-10-04 11:10:00,29.47,29.47,29.45,29.46,87000.0,18.7366,18.7366,18.7239,18.7302,87000.0
2010-10-04 11:15:00,29.46,29.46,29.43,29.43,86200.0,18.7302,18.7302,18.7111,18.7111,86200.0
2010-10-04 11:20:00,29.43,29.43,29.42,29.43,144000.0,18.7111,18.7111,18.7048,18.7111,144000.0
2010-10-04 11:25:00,29.42,29.43,29.41,29.41,82800.0,18.7048,18.7111,18.6984,18.6984,82800.0
2010-10-04 11:30:00,29.4,29.41,29.38,29.4,89400.0,18.6921,18.6984,18.6794,18.6921,89400.0
2010-10-04 11:35:00,29.4,29.41,29.39,29.41,129200.0,18.6921,18.6984,18.6857,18.6984,129200.0
2010-10-04 11:40:00,29.4,29.41,29.4,29.41,67200.0,18.6921,18.6984,18.6921,18.6984,67200.0
2010-10-04 11:45:00,29.41,29.42,29.38,29.39,143800.0,18.6984,18.7048,18.6794,18.6857,143800.0
2010-10-04 11:50:00,29.38,29.39,29.37,29.37,61000.0,18.6794,18.6857,18.673,18.673,61000.0
2010-10-04 11:55:00,29.37,29.38,29.33,29.34,160200.0,18.673,18.6794,18.6476,18.6539,160200.0
2010-10-04 12:00:00,29.34,29.34,29.29,29.3,191400.0,18.6539,18.6539,18.6221,18.6285,191400.0
2010-10-04 12:05:00,29.31,29.31,29.29,29.31,122600.0,18.6348,18.6348,18.6221,18.6348,122600.0
2010-10-04 12:10:00,29.31,29.31,29.29,29.29,65600.0,18.6348,18.6348,18.6221,18.6221,65600.0
2010-10-04 12:15:00,29.3,29.33,29.28,29.32,101000.0,18.6285,18.6476,18.6158,18.6412,101000.0
2010-10-04 12:20:00,29.32,29.33,29.3,29.31,77200.0,18.6412,18.6476,18.6285,18.6348,77200.0
2010-10-04 12:25:00,29.31,29.31,29.28,29.29,47600.0,18.6348,18.6348,18.6158,18.6221,47600.0
2010-10-04 12:30:00,29.29,29.3,29.29,29.3,50000.0,18.6221,18.6285,18.6221,18.6285,50000.0
2010-10-04 12:35:00,29.3,29.31,29.29,29.3,32200.0,18.6285,18.6348,18.6221,18.6285,32200.0
2010-10-04 12:40:00,29.3,29.31,29.29,29.3,50400.0,18.6285,18.6348,18.6221,18.6285,50400.0
2010-10-04 12:45:00,29.3,29.31,29.28,29.3,67200.0,18.6285,18.6348,18.6158,18.6285,67200.0
2010-10-04 12:50:00,29.3,29.31,29.3,29.3,53200.0,18.6285,18.6348,18.6285,18.6285,53200.0
2010-10-04 12:55:00,29.3,29.3,29.28,29.3,55000.0,18.6285,18.6285,18.6158,18.6285,55000.0
2010-10-04 13:00:00,29.31,29.32,29.29,29.32,73000.0,18.6348,18.6412,18.6221,18.6412,73000.0
2010-10-04 13:05:00,29.32,29.32,29.3,29.31,77400.0,18.6412,18.6412,18.6285,18.6348,77400.0
2010-10-04 13:10:00,29.31,29.32,29.3,29.31,47000.0,18.6348,18.6412,18.6285,18.6348,47000.0
2010-10-04 13:15:00,29.31,29.32,29.3,29.31,50400.0,18.6348,18.6412,18.6285,18.6348,50400.0
2010-10-04 13:20:00,29.31,29.31,29.3,29.31,29000.0,18.6348,18.6348,18.6285,18.6348,29000.0
2010-10-04 13:25:00,29.31,29.31,29.3,29.3,56200.0,18.6348,18.6348,18.6285,18.6285,56200.0
2010-10-04 13:30:00,29.3,29.31,29.28,29.29,97400.0,18.6285,18.6348,18.6158,18.6221,97400.0
2010-10-04 13:35:00,29.29,29.31,29.28,29.29,85600.0,18.6221,18.6348,18.6158,18.6221,85600.0
2010-10-04 13:40:00,29.29,29.32,29.29,29.31,70600.0,18.6221,18.6412,18.6221,18.6348,70600.0
2010-10-04 13:45:00,29.3,29.33,29.29,29.33,82800.0,18.6285,18.6476,18.6221,18.6476,82800.0
2010-10-04 13:50:00,29.33,29.35,29.33,29.34,67400.0,18.6476,18.6603,18.6476,18.6539,67400.0
2010-10-04 13:55:00,29.34,29.36,29.34,29.36,73000.0,18.6539,18.6666,18.6539,18.6666,73000.0
2010-10-04 14:00:00,29.36,29.36,29.34,29.34,97800.0,18.6666,18.6666,18.6539,18.6539,97800.0
2010-10-04 14:05:00,29.35,29.35,29.34,29.35,54200.0,18.6603,18.6603,18.6539,18.6603,54200.0
2010-10-04 14:10:00,29.35,29.37,29.35,29.36,183200.0,18.6603,18.673,18.6603,18.6666,183200.0
2010-10-04 14:15:00,29.36,29.36,29.35,29.36,174200.0,18.6666,18.6666,18.6603,18.6666,174200.0
2010-10-04 14:20:00,29.36,29.37,29.35,29.37,60400.0,18.6666,18.673,18.6603,18.673,60400.0
2010-10-04 14:25:00,29.36,29.37,29.35,29.37,91200.0,18.6666,18.673,18.6603,18.673,91200.0
2010-10-04 14:30:00,29.36,29.37,29.35,29.36,85800.0,18.6666,18.673,18.6603,18.6666,85800.0
2010-10-04 14:35:00,29.36,29.39,29.36,29.38,70800.0,18.6666,18.6857,18.6666,18.6794,70800.0
2010-10-04 14:40:00,29.38,29.4,29.38,29.39,91400.0,18.6794,18.6921,18.6794,18.6857,91400.0
2010-10-04 14:45:00,29.39,29.4,29.36,29.36,81600.0,18.6857,18.6921,18.6666,18.6666,81600.0
2010-10-04 14:50:00,29.36,29.37,29.35,29.36,71400.0,18.6666,18.673,18.6603,18.6666,71400.0
2010-10-04 14:55:00,29.36,29.36,29.35,29.36,82600.0,18.6666,18.6666,18.6603,18.6666,82600.0
2010-10-04 15:00:00,29.36,29.4,29.35,29.4,178800.0,18.6666,18.6921,18.6603,18.6921,178800.0
2010-10-04 15:05:00,29.4,29.41,29.4,29.4,176800.0,18.6921,18.6984,18.6921,18.6921,176800.0
2010-10-04 15:10:00,29.4,29.41,29.4,29.4,169200.0,18.6921,18.6984,18.6921,18.6921,169200.0
2010-10-04 15:15:00,29.4,29.41,29.38,29.41,132200.0,18.6921,18.6984,18.6794,18.6984,132200.0
2010-10-04 15:20:00,29.41,29.45,29.4,29.44,184400.0,18.6984,18.7239,18.6921,18.7175,184400.0
2010-10-04 15:25:00,29.43,29.44,29.42,29.43,88000.0,18.7111,18.7175,18.7048,18.7111,88000.0
2010-10-04 15:30:00,29.43,29.45,29.4,29.4,253000.0,18.7111,18.7239,18.6921,18.6921,253000.0
2010-10-04 15:35:00,29.4,29.4,29.37,29.38,143800.0,18.6921,18.6921,18.673,18.6794,143800.0
2010-10-04 15:40:00,29.38,29.4,29.37,29.39,302400.0,18.6794,18.6921,18.673,18.6857,302400.0
2010-10-04 15:45:00,29.39,29.4,29.39,29.4,250200.0,18.6857,18.6921,18.6857,18.6921,250200.0
2010-10-04 15:50:00,29.39,29.42,29.39,29.42,449200.0,18.6857,18.7048,18.6857,18.7048,449200.0
2010-10-04 15:55:00,29.42,29.45,29.41,29.45,882800.0,18.7048,18.7239,18.6984,18.7239,882800.0
2010-10-05 09:30:00,29.52,29.65,29.49,29.65,644400.0,18.7684,18.851,18.7493,18.851,644400.0
2010-10-05 09:35:00,29.65,29.68,29.64,29.67,362800.0,18.851,18.8701,18.8447,18.8637,362800.0
2010-10-05 09:40:00,29.67,29.7,29.66,29.67,347000.0,18.8637,18.8828,18.8574,18.8637,347000.0
2010-10-05 09:45:00,29.67,29.69,29.64,29.66,358600.0,18.8637,18.8764,18.8447,18.8574,358600.0
2010-10-05 09:50:00,29.67,29.68,29.66,29.66,190400.0,18.8637,18.8701,18.8574,18.8574,190400.0
2010-10-05 09:55:00,29.67,29.7,29.63,29.7,526200.0,18.8637,18.8828,18.8383,18.8828,526200.0
2010-10-05 10:00:00,29.7,29.72,29.66,29.71,804800.0,18.8828,18.8955,18.8574,18.8892,804800.0
2010-10-05 10:05:00,29.71,29.72,29.67,29.71,255000.0,18.8892,18.8955,18.8637,18.8892,255000.0
2010-10-05 10:10:00,29.71,29.72,29.7,29.72,239600.0,18.8892,18.8955,18.8828,18.8955,239600.0
2010-10-05 10:15:00,29.72,29.73,29.71,29.71,159200.0,18.8955,18.9019,18.8892,18.8892,159200.0
2010-10-05 10:20:00,29.72,29.72,29.7,29.72,211200.0,18.8955,18.8955,18.8828,18.8955,211200.0
2010-10-05 10:25:00,29.72,29.73,29.71,29.72,362200.0,18.8955,18.9019,18.8892,18.8955,362200.0
2010-10-05 10:30:00,29.72,29.73,29.72,29.72,383000.0,18.8955,18.9019,18.8955,18.8955,383000.0
2010-10-05 10:35:00,29.72,29.74,29.72,29.73,467400.0,18.8955,18.9082,18.8955,18.9019,467400.0
2010-10-05 10:40:00,29.73,29.74,29.73,29.73,148600.0,18.9019,18.9082,18.9019,18.9019,148600.0
2010-10-05 10:45:00,29.74,29.74,29.73,29.73,208000.0,18.9082,18.9082,18.9019,18.9019,208000.0
2010-10-05 10:50:00,29.73,29.74,29.72,29.73,213800.0,18.9019,18.9082,18.8955,18.9019,213800.0
2010-10-05 10:55:00,29.73,29.73,29.72,29.72,98600.0,18.9019,18.9019,18.8955,18.8955,98600.0
2010-10-05 11:00:00,29.73,29.74,29.72,29.73,214600.0,18.9019,18.9082,18.8955,18.9019,214600.0
2010-10-05 11:05:00,29.74,29.74,29.73,29.74,103600.0,18.9082,18.9082,18.9019,18.9082,103600.0
2010-10-05 11:10:00,29.74,29.74,29.73,29.73,170600.0,18.9082,18.9082,18.9019,18.9019,170600.0
2010-10-05 11:15:00,29.73,29.74,29.72,29.72,91400.0,18.9019,18.9082,18.8955,18.8955,91400.0
2010-10-05 11:20:00,29.72,29.74,29.71,29.71,159600.0,18.8955,18.9082,18.8892,18.8892,159600.0
2010-10-05 11:25:00,29.72,29.73,29.71,29.71,92400.0,18.8955,18.9019,18.8892,18.8892,92400.0
2010-10-05 11:30:00,29.71,29.72,29.71,29.71,280200.0,18.8892,18.8955,18.8892,18.8892,280200.0
2010-10-05 11:35:00,29.71,29.74,29.71,29.73,330400.0,18.8892,18.9082,18.8892,18.9019,330400.0
2010-10-05 11:40:00,29.73,29.74,29.73,29.74,255600.0,18.9019,18.9082,18.9019,18.9082,255600.0
2010-10-05 11:45:00,29.74,29.74,29.72,29.73,121200.0,18.9082,18.9082,18.8955,18.9019,121200.0
2010-10-05 11:50:00,29.72,29.74,29.72,29.73,121200.0,18.8955,18.9082,18.8955,18.9019,121200.0
2010-10-05 11:55:00,29.73,29.74,29.73,29.73,88200.0,18.9019,18.9082,18.9019,18.9019,88200.0
2010-10-05 12:00:00,29.73,29.74,29.73,29.73,62800.0,18.9019,18.9082,18.9019,18.9019,62800.0
2010-10-05 12:05:00,29.73,29.74,29.73,29.73,73800.0,18.9019,18.9082,18.9019,18.9019,73800.0
2010-10-05 12:10:00,29.73,29.73,29.73,29.73,39400.0,18.9019,18.9019,18.9019,18.9019,39400.0
2010-10-05 12:15:00,29.73,29.73,29.73,29.73,37000.0,18.9019,18.9019,18.9019,18.9019,37000.0
2010-10-05 12:20:00,29.73,29.73,29.71,29.72,123000.0,18.9019,18.9019,18.8892,18.8955,123000.0
2010-10-05 12:25:00,29.72,29.73,29.72,29.72,34400.0,18.8955,18.9019,18.8955,18.8955,34400.0
2010-10-05 12:30:00,29.72,29.73,29.72,29.73,106600.0,18.8955,18.9019,18.8955,18.9019,106600.0
2010-10-05 12:35:00,29.73,29.73,29.72,29.73,84200.0,18.9019,18.9019,18.8955,18.9019,84200.0
2010-10-05 12:40:00,29.73,29.74,29.73,29.74,70600.0,18.9019,18.9082,18.9019,18.9082,70600.0
2010-10-05 12:45:00,29.74,29.74,29.73,29.74,108600.0,18.9082,18.9082,18.9019,18.9082,108600.0
2010-10-05 12:50:00,29.74,29.74,29.73,29.74,69400.0,18.9082,18.9082,18.9019,18.9082,69400.0
2010-10-05 12:55:00,29.74,29.74,29.74,29.74,37000.0,18.9082,18.9082,18.9082,18.9082,37000.0
2010-10-05 13:00:00,29.74,29.74,29.74,29.74,90200.0,18.9082,18.9082,18.9082,18.9082,90200.0
2010-10-05 13:05:00,29.74,29.75,29.74,29.74,328600.0,18.9082,18.9146,18.9082,18.9082,328600.0
2010-10-05 13:10:00,29.74,29.75,29.74,29.75,234200.0,18.9082,18.9146,18.9082,18.9146,234200.0
2010-10-05 13:15:00,29.75,29.75,29.74,29.74,282800.0,18.9146,18.9146,18.9082,18.9082,282800.0
2010-10-05 13:20:00,29.75,29.75,29.74,29.74,29200.0,18.9146,18.9146,18.9082,18.9082,29200.0
2010-10-05 13:25:00,29.74,29.75,29.74,29.75,135400.0,18.9082,18.9146,18.9082,18.9146,135400.0
2010-10-05 13:30:00,29.75,29.75,29.74,29.75,44000.0,18.9146,18.9146,18.9082,18.9146,44000.0
2010-10-05 13:35:00,29.75,29.75,29.74,29.75,69800.0,18.9146,18.9146,18.9082,18.9146,69800.0
2010-10-05 13:40:00,29.75,29.75,29.75,29.75,112600.0,18.9146,18.9146,18.9146,18.9146,112600.0
2010-10-05 13:45:00,29.75,29.75,29.75,29.75,162400.0,18.9146,18.9146,18.9146,18.9146,162400.0
2010-10-05 13:50:00,29.75,29.75,29.74,29.75,179400.0,18.9146,18.9146,18.9082,18.9146,179400.0
2010-10-05 13:55:00,29.75,29.75,29.75,29.75,113000.0,18.9146,18.9146,18.9146,18.9146,113000.0
2010-10-05 14:00:00,29.75,29.75,29.75,29.75,142200.0,18.9146,18.9146,18.9146,18.9146,142200.0
2010-10-05 14:05:00,29.75,29.8,29.75,29.8,1092400.0,18.9146,18.9464,18.9146,18.9464,1092400.0
2010-10-05 14:10:00,29.79,29.8,29.78,29.79,319800.0,18.94,18.9464,18.9337,18.94,319800.0
2010-10-05 14:15:00,29.79,29.82,29.79,29.79,238200.0,18.94,18.9591,18.94,18.94,238200.0
2010-10-05 14:20:00,29.79,29.8,29.77,29.77,235400.0,18.94,18.9464,18.9273,18.9273,235400.0
2010-10-05 14:25:00,29.77,29.78,29.76,29.77,202600.0,18.9273,18.9337,18.921,18.9273,202600.0
2010-10-05 14:30:00,29.77,29.82,29.77,29.8,207400.0,18.9273,18.9591,18.9273,18.9464,207400.0
2010-10-05 14:35:00,29.79,29.8,29.78,29.78,107600.0,18.94,18.9464,18.9337,18.9337,107600.0
2010-10-05 14:40:00,29.78,29.79,29.77,29.78,158400.0,18.9337,18.94,18.9273,18.9337,158400.0
2010-10-05 14:45:00,29.78,29.79,29.78,29.79,34400.0,18.9337,18.94,18.9337,18.94,34400.0
2010-10-05 14:50:00,29.79,29.79,29.77,29.78,73600.0,18.94,18.94,18.9273,18.9337,73600.0
2010-10-05 14:55:00,29.79,29.8,29.78,29.8,74200.0,18.94,18.9464,18.9337,18.9464,74200.0
2010-10-05 15:00:00,29.8,29.81,29.8,29.81,110400.0,18.9464,18.9527,18.9464,18.9527,110400.0
2010-10-05 15:05:00,29.81,29.81,29.78,29.81,160200.0,18.9527,18.9527,18.9337,18.9527,160200.0
2010-10-05 15:10:00,29.81,29.84,29.81,29.83,152800.0,18.9527,18.9718,18.9527,18.9655,152800.0
2010-10-05 15:15:00,29.83,29.85,29.82,29.83,214600.0,18.9655,18.9782,18.9591,18.9655,214600.0
2010-10-05 15:20:00,29.83,29.84,29.82,29.84,115600.0,18.9655,18.9718,18.9591,18.9718,115600.0
2010-10-05 15:25:00,29.84,29.85,29.83,29.84,162800.0,18.9718,18.9782,18.9655,18.9718,162800.0
2010-10-05 15:30:00,29.83,29.86,29.83,29.86,338000.0,18.9655,18.9845,18.9655,18.9845,338000.0
2010-10-05 15:35:00,29.86,29.86,29.83,29.84,215400.0,18.9845,18.9845,18.9655,18.9718,215400.0
2010-10-05 15:40:00,29.84,29.85,29.81,29.82,245400.0,18.9718,18.9782,18.9527,18.9591,245400.0
2010-10-05 15:45:00,29.82,29.83,29.8,29.81,569400.0,18.9591,18.9655,18.9464,18.9527,569400.0
2010-10-05 15:50:00,29.81,29.83,29.81,29.83,402200.0,18.9527,18.9655,18.9527,18.9655,402200.0
2010-10-05 15:55:00,29.83,29.84,29.81,29.84,1396800.0,18.9655,18.9718,18.9527,18.9718,1396800.0
2010-10-06 09:30:00,29.82,29.9,29.82,29.86,832400.0,18.9591,19.01,18.9591,18.9845,832400.0
2010-10-06 09:35:00,29.86,29.86,29.76,29.79,219400.0,18.9845,18.9845,18.921,18.94,219400.0
2010-10-06 09:40:00,29.79,29.82,29.76,29.78,274000.0,18.94,18.9591,18.921,18.9337,274000.0
2010-10-06 09:45:00,29.78,29.82,29.77,29.81,219200.0,18.9337,18.9591,18.9273,18.9527,219200.0
2010-10-06 09:50:00,29.81,29.82,29.77,29.78,257600.0,18.9527,18.9591,18.9273,18.9337,257600.0
2010-10-06 09:55:00,29.78,29.79,29.74,29.76,194000.0,18.9337,18.94,18.9082,18.921,194000.0
2010-10-06 10:00:00,29.76,29.78,29.75,29.77,190400.0,18.921,18.9337,18.9146,18.9273,190400.0
2010-10-06 10:05:00,29.77,29.77,29.75,29.75,136400.0,18.9273,18.9273,18.9146,18.9146,136400.0
2010-10-06 10:10:00,29.76,29.79,29.76,29.78,117600.0,18.921,18.94,18.921,18.9337,117600.0
2010-10-06 10:15:00,29.78,29.79,29.76,29.78,106200.0,18.9337,18.94,18.921,18.9337,106200.0
2010-10-06 10:20:00,29.78,29.79,29.77,29.77,153400.0,18.9337,18.94,18.9273,18.9273,153400.0
2010-10-06 10:25:00,29.77,29.79,29.77,29.78,85800.0,18.9273,18.94,18.9273,18.9337,85800.0
2010-10-06 10:30:00,29.78,29.8,29.78,29.79,155400.0,18.9337,18.9464,18.9337,18.94,155400.0
2010-10-06 10:35:00,29.8,29.8,29.78,29.79,133200.0,18.9464,18.9464,18.9337,18.94,133200.0
2010-10-06 10:40:00,29.79,29.79,29.75,29.77,210800.0,18.94,18.94,18.9146,18.9273,210800.0
2010-10-06 10:45:00,29.77,29.79,29.77,29.79,210000.0,18.9273,18.94,18.9273,18.94,210000.0
2010-10-06 10:50:00,29.79,29.79,29.76,29.77,119200.0,18.94,18.94,18.921,18.9273,119200.0
2010-10-06 10:55:00,29.78,29.78,29.76,29.77,114000.0,18.9337,18.9337,18.921,18.9273,114000.0
2010-10-06 11:00:00,29.77,29.78,29.74,29.74,147400.0,18.9273,18.9337,18.9082,18.9082,147400.0
2010-10-06 11:05:00,29.73,29.76,29.73,29.75,151200.0,18.9019,18.921,18.9019,18.9146,151200.0
2010-10-06 11:10:00,29.75,29.75,29.74,29.75,80600.0,18.9146,18.9146,18.9082,18.9146,80600.0
2010-10-06 11:15:00,29.75,29.75,29.73,29.73,96200.0,18.9146,18.9146,18.9019,18.9019,96200.0
2010-10-06 11:20:00,29.73,29.75,29.73,29.75,72600.0,18.9019,18.9146,18.9019,18.9146,72600.0
2010-10-06 11:25:00,29.75,29.78,29.75,29.78,111000.0,18.9146,18.9337,18.9146,18.9337,111000.0
2010-10-06 11:30:00,29.77,29.8,29.77,29.8,96600.0,18.9273,18.9464,18.9273,18.9464,96600.0
2010-10-06 11:35:00,29.8,29.81,29.78,29.79,170400.0,18.9464,18.9527,18.9337,18.94,170400.0
2010-10-06 11:40:00,29.79,29.79,29.75,29.75,111000.0,18.94,18.94,18.9146,18.9146,111000.0
2010-10-06 11:45:00,29.76,29.76,29.74,29.75,57400.0,18.921,18.921,18.9082,18.9146,57400.0
2010-10-06 11:50:00,29.75,29.75,29.73,29.75,38800.0,18.9146,18.9146,18.9019,18.9146,38800.0
2010-10-06 11:55:00,29.75,29.75,29.73,29.75,248200.0,18.9146,18.9146,18.9019,18.9146,248200.0
2010-10-06 12:00:00,29.75,29.77,29.73,29.77,258200.0,18.9146,18.9273,18.9019,18.9273,258200.0
2010-10-06 12:05:00,29.77,29.77,29.74,29.77,151400.0,18.9273,18.9273,18.9082,18.9273,151400.0
2010-10-06 12:10:00,29.77,29.77,29.74,29.74,109400.0,18.9273,18.9273,18.9082,18.9082,109400.0
2010-10-06 12:15:00,29.74,29.75,29.73,29.74,70400.0,18.9082,18.9146,18.9019,18.9082,70400.0
2010-10-06 12:20:00,29.74,29.75,29.73,29.73,65800.0,18.9082,18.9146,18.9019,18.9019,65800.0
2010-10-06 12:25:00,29.73,29.74,29.71,29.72,126000.0,18.9019,18.9082,18.8892,18.8955,126000.0
2010-10-06 12:30:00,29.72,29.72,29.7,29.71,72400.0,18.8955,18.8955,18.8828,18.8892,72400.0
2010-10-06 12:35:00,29.71,29.74,29.71,29.72,60400.0,18.8892,18.9082,18.8892,18.8955,60400.0
2010-10-06 12:40:00,29.72,29.73,29.72,29.73,62200.0,18.8955,18.9019,18.8955,18.9019,62200.0
2010-10-06 12:45:00,29.72,29.73,29.72,29.73,58600.0,18.8955,18.9019,18.8955,18.9019,58600.0
2010-10-06 12:50:00,29.73,29.73,29.7,29.7,136400.0,18.9019,18.9019,18.8828,18.8828,136400.0
2010-10-06 12:55:00,29.7,29.71,29.68,29.69,77400.0,18.8828,18.8892,18.8701,18.8764,77400.0
2010-10-06 13:00:00,29.69,29.7,29.68,29.7,51600.0,18.8764,18.8828,18.8701,18.8828,51600.0
2010-10-06 13:05:00,29.7,29.71,29.69,29.7,59200.0,18.8828,18.8892,18.8764,18.8828,59200.0
2010-10-06 13:10:00,29.7,29.72,29.7,29.72,45200.0,18.8828,18.8955,18.8828,18.8955,45200.0
2010-10-06 13:15:00,29.71,29.75,29.71,29.74,124600.0,18.8892,18.9146,18.8892,18.9082,124600.0
2010-10-06 13:20:00,29.74,29.77,29.74,29.77,160800.0,18.9082,18.9273,18.9082,18.9273,160800.0
2010-10-06 13:25:00,29.77,29.78,29.76,29.77,61000.0,18.9273,18.9337,18.921,18.9273,61000.0
2010-10-06 13:30:00,29.76,29.77,29.75,29.77,80000.0,18.921,18.9273,18.9146,18.9273,80000.0
2010-10-06 13:35:00,29.76,29.79,29.76,29.79,85400.0,18.921,18.94,18.921,18.94,85400.0
2010-10-06 13:40:00,29.79,29.8,29.78,29.79,42800.0,18.94,18.9464,18.9337,18.94,42800.0
2010-10-06 13:45:00,29.79,29.79,29.77,29.78,82400.0,18.94,18.94,18.9273,18.9337,82400.0
2010-10-06 13:50:00,29.77,29.78,29.76,29.77,49000.0,18.9273,18.9337,18.921,18.9273,49000.0
2010-10-06 13:55:00,29.77,29.79,29.76,29.78,66000.0,18.9273,18.94,18.921,18.9337,66000.0
2010-10-06 14:00:00,29.78,29.8,29.78,29.79,78200.0,18.9337,18.9464,18.9337,18.94,78200.0
2010-10-06 14:05:00,29.79,29.81,29.79,29.81,163600.0,18.94,18.9527,18.94,18.9527,163600.0
2010-10-06 14:10:00,29.81,29.81,29.77,29.77,114000.0,18.9527,18.9527,18.9273,18.9273,114000.0
2010-10-06 14:15:00,29.78,29.8,29.77,29.8,110400.0,18.9337,18.9464,18.9273,18.9464,110400.0
2010-10-06 14:20:00,29.8,29.82,29.79,29.81,72200.0,18.9464,18.9591,18.94,18.9527,72200.0
2010-10-06 14:25:00,29.81,29.81,29.79,29.8,58200.0,18.9527,18.9527,18.94,18.9464,58200.0
2010-10-06 14:30:00,29.8,29.82,29.8,29.81,117200.0,18.9464,18.9591,18.9464,18.9527,117200.0
2010-10-06 14:35:00,29.81,29.83,29.81,29.82,71600.0,18.9527,18.9655,18.9527,18.9591,71600.0
2010-10-06 14:40:00,29.83,29.84,29.82,29.84,180800.0,18.9655,18.9718,18.9591,18.9718,180800.0
2010-10-06 14:45:00,29.84,29.86,29.84,29.85,318200.0,18.9718,18.9845,18.9718,18.9782,318200.0
2010-10-06 14:50:00,29.86,29.86,29.85,29.86,85800.0,18.9845,18.9845,18.9782,18.9845,85800.0
2010-10-06 14:55:00,29.86,29.86,29.84,29.86,112600.0,18.9845,18.9845,18.9718,18.9845,112600.0
2010-10-06 15:00:00,29.86,29.86,29.84,29.84,162400.0,18.9845,18.9845,18.9718,18.9718,162400.0
2010-10-06 15:05:00,29.84,29.86,29.84,29.85,211800.0,18.9718,18.9845,18.9718,18.9782,211800.0
2010-10-06 15:10:00,29.85,29.85,29.84,29.85,188000.0,18.9782,18.9782,18.9718,18.9782,188000.0
2010-10-06 15:15:00,29.85,29.87,29.85,29.86,159000.0,18.9782,18.9909,18.9782,18.9845,159000.0
2010-10-06 15:20:00,29.87,29.88,29.86,29.88,227400.0,18.9909,18.9972,18.9845,18.9972,227400.0
2010-10-06 15:25:00,29.88,29.89,29.88,29.88,138000.0,18.9972,19.0036,18.9972,18.9972,138000.0
2010-10-06 15:30:00,29.88,29.89,29.86,29.88,342800.0,18.9972,19.0036,18.9845,18.9972,342800.0
2010-10-06 15:35:00,29.88,29.89,29.88,29.89,226800.0,18.9972,19.0036,18.9972,19.0036,226800.0
2010-10-06 15:40:00,29.89,29.9,29.88,29.9,288600.0,19.0036,19.01,18.9972,19.01,288600.0
2010-10-06 15:45:00,29.9,29.9,29.9,29.9,488400.0,19.01,19.01,19.01,19.01,488400.0
2010-10-06 15:50:00,29.9,29.9,29.89,29.89,541000.0,19.01,19.01,19.0036,19.0036,541000.0
2010-10-06 15:55:00,29.89,29.91,29.89,29.91,542200.0,19.0036,19.0163,19.0036,19.0163,542200.0
2010-10-07 09:30:00,29.71,29.84,29.71,29.8,537600.0,18.8892,18.9718,18.8892,18.9464,537600.0
2010-10-07 09:35:00,29.8,29.81,29.77,29.77,205200.0,18.9464,18.9527,18.9273,18.9273,205200.0
2010-10-07 09:40:00,29.77,29.78,29.7,29.7,279400.0,18.9273,18.9337,18.8828,18.8828,279400.0
2010-10-07 09:45:00,29.71,29.72,29.68,29.7,184400.0,18.8892,18.8955,18.8701,18.8828,184400.0
2010-10-07 09:50:00,29.7,29.75,29.7,29.74,226600.0,18.8828,18.9146,18.8828,18.9082,226600.0
2010-10-07 09:55:00,29.74,29.75,29.73,29.75,258200.0,18.9082,18.9146,18.9019,18.9146,258200.0
2010-10-07 10:00:00,29.75,29.75,29.7,29.71,306400.0,18.9146,18.9146,18.8828,18.8892,306400.0
2010-10-07 10:05:00,29.71,29.77,29.71,29.75,291600.0,18.8892,18.9273,18.8892,18.9146,291600.0
2010-10-07 10:10:00,29.76,29.76,29.73,29.75,737600.0,18.921,18.921,18.9019,18.9146,737600.0
2010-10-07 10:15:00,29.75,29.77,29.74,29.77,284200.0,18.9146,18.9273,18.9082,18.9273,284200.0
2010-10-07 10:20:00,29.76,29.78,29.74,29.74,325800.0,18.921,18.9337,18.9082,18.9082,325800.0
2010-10-07 10:25:00,29.74,29.75,29.74,29.75,298800.0,18.9082,18.9146,18.9082,18.9146,298800.0
2010-10-07 10:30:00,29.75,29.8,29.75,29.8,136000.0,18.9146,18.9464,18.9146,18.9464,136000.0
2010-10-07 10:35:00,29.8,29.83,29.8,29.81,296000.0,18.9464,18.9655,18.9464,18.9527,296000.0
2010-10-07 10:40:00,29.81,29.82,29.78,29.8,508800.0,18.9527,18.9591,18.9337,18.9464,508800.0
2010-10-07 10:45:00,29.8,29.82,29.79,29.81,263000.0,18.9464,18.9591,18.94,18.9527,263000.0
2010-10-07 10:50:00,29.81,29.83,29.81,29.82,111600.0,18.9527,18.9655,18.9527,18.9591,111600.0
2010-10-07 10:55:00,29.83,29.84,29.83,29.84,250200.0,18.9655,18.9718,18.9655,18.9718,250200.0
2010-10-07 11:00:00,29.83,29.84,29.79,29.8,221400.0,18.9655,18.9718,18.94,18.9464,221400.0
2010-10-07 11:05:00,29.79,29.81,29.79,29.81,108400.0,18.94,18.9527,18.94,18.9527,108400.0
2010-10-07 11:10:00,29.81,29.81,29.79,29.8,153000.0,18.9527,18.9527,18.94,18.9464,153000.0
2010-10-07 11:15:00,29.8,29.82,29.8,29.81,208000.0,18.9464,18.9591,18.9464,18.9527,208000.0
2010-10-07 11:20:00,29.81,29.83,29.81,29.82,52600.0,18.9527,18.9655,18.9527,18.9591,52600.0
2010-10-07 11:25:00,29.82,29.83,29.81,29.82,126400.0,18.9591,18.9655,18.9527,18.9591,126400.0
2010-10-07 11:30:00,29.82,29.84,29.82,29.83,247200.0,18.9591,18.9718,18.9591,18.9655,247200.0
2010-10-07 11:35:00,29.83,29.84,29.82,29.83,122400.0,18.9655,18.9718,18.9591,18.9655,122400.0
2010-10-07 11:40:00,29.83,29.84,29.83,29.83,270400.0,18.9655,18.9718,18.9655,18.9655,270400.0
2010-10-07 11:45:00,29.83,29.84,29.81,29.81,189200.0,18.9655,18.9718,18.9527,18.9527,189200.0
2010-10-07 11:50:00,29.81,29.83,29.79,29.79,199400.0,18.9527,18.9655,18.94,18.94,199400.0
2010-10-07 11:55:00,29.79,29.79,29.77,29.77,69600.0,18.94,18.94,18.9273,18.9273,69600.0
2010-10-07 12:00:00,29.77,29.78,29.75,29.75,111600.0,18.9273,18.9337,18.9146,18.9146,111600.0
2010-10-07 12:05:00,29.75,29.75,29.74,29.75,84800.0,18.9146,18.9146,18.9082,18.9146,84800.0
2010-10-07 12:10:00,29.75,29.77,29.74,29.74,91000.0,18.9146,18.9273,18.9082,18.9082,91000.0
2010-10-07 12:15:00,29.75,29.75,29.72,29.72,114800.0,18.9146,18.9146,18.8955,18.8955,114800.0
2010-10-07 12:20:00,29.72,29.73,29.7,29.7,90000.0,18.8955,18.9019,18.8828,18.8828,90000.0
2010-10-07 12:25:00,29.7,29.71,29.68,29.68,117200.0,18.8828,18.8892,18.8701,18.8701,117200.0
2010-10-07 12:30:00,29.68,29.68,29.64,29.64,115600.0,18.8701,18.8701,18.8447,18.8447,115600.0
2010-10-07 12:35:00,29.65,29.65,29.6,29.64,250000.0,18.851,18.851,18.8192,18.8447,250000.0
2010-10-07 12:40:00,29.64,29.65,29.62,29.64,87600.0,18.8447,18.851,18.8319,18.8447,87600.0
2010-10-07 12:45:00,29.64,29.65,29.64,29.64,116400.0,18.8447,18.851,18.8447,18.8447,116400.0
2010-10-07 12:50:00,29.64,29.66,29.64,29.66,91400.0,18.8447,18.8574,18.8447,18.8574,91400.0
2010-10-07 12:55:00,29.66,29.67,29.64,29.64,173000.0,18.8574,18.8637,18.8447,18.8447,173000.0
2010-10-07 13:00:00,29.64,29.66,29.63,29.64,126200.0,18.8447,18.8574,18.8383,18.8447,126200.0
2010-10-07 13:05:00,29.64,29.66,29.64,29.66,90800.0,18.8447,18.8574,18.8447,18.8574,90800.0
2010-10-07 13:10:00,29.66,29.66,29.64,29.64,292400.0,18.8574,18.8574,18.8447,18.8447,292400.0
2010-10-07 13:15:00,29.65,29.66,29.64,29.64,57000.0,18.851,18.8574,18.8447,18.8447,57000.0
2010-10-07 13:20:00,29.64,29.65,29.63,29.63,79600.0,18.8447,18.851,18.8383,18.8383,79600.0
2010-10-07 13:25:00,29.63,29.63,29.62,29.62,64400.0,18.8383,18.8383,18.8319,18.8319,64400.0
2010-10-07 13:30:00,29.62,29.63,29.62,29.63,91400.0,18.8319,18.8383,18.8319,18.8383,91400.0
2010-10-07 13:35:00,29.63,29.63,29.61,29.61,114200.0,18.8383,18.8383,18.8256,18.8256,114200.0
2010-10-07 13:40:00,29.61,29.65,29.61,29.64,103200.0,18.8256,18.851,18.8256,18.8447,103200.0
2010-10-07 13:45:00,29.65,29.67,29.63,29.67,107800.0,18.851,18.8637,18.8383,18.8637,107800.0
2010-10-07 13:50:00,29.67,29.67,29.65,29.67,41400.0,18.8637,18.8637,18.851,18.8637,41400.0
2010-10-07 13:55:00,29.67,29.7,29.67,29.69,141800.0,18.8637,18.8828,18.8637,18.8764,141800.0
2010-10-07 14:00:00,29.69,29.7,29.68,29.7,120400.0,18.8764,18.8828,18.8701,18.8828,120400.0
2010-10-07 14:05:00,29.69,29.71,29.69,29.7,90000.0,18.8764,18.8892,18.8764,18.8828,90000.0
2010-10-07 14:10:00,29.7,29.74,29.7,29.74,101800.0,18.8828,18.9082,18.8828,18.9082,101800.0
2010-10-07 14:15:00,29.74,29.74,29.71,29.72,110000.0,18.9082,18.9082,18.8892,18.8955,110000.0
2010-10-07 14:20:00,29.72,29.74,29.72,29.72,75800.0,18.8955,18.9082,18.8955,18.8955,75800.0
2010-10-07 14:25:00,29.72,29.73,29.72,29.72,40000.0,18.8955,18.9019,18.8955,18.8955,40000.0
2010-10-07 14:30:00,29.72,29.73,29.72,29.72,60400.0,18.8955,18.9019,18.8955,18.8955,60400.0
2010-10-07 14:35:00,29.72,29.72,29.71,29.72,56000.0,18.8955,18.8955,18.8892,18.8955,56000.0
2010-10-07 14:40:00,29.72,29.72,29.71,29.72,92600.0,18.8955,18.8955,18.8892,18.8955,92600.0
2010-10-07 14:45:00,29.72,29.73,29.71,29.73,66200.0,18.8955,18.9019,18.8892,18.9019,66200.0
2010-10-07 14:50:00,29.73,29.73,29.72,29.72,153200.0,18.9019,18.9019,18.8955,18.8955,153200.0
2010-10-07 14:55:00,29.73,29.73,29.7,29.71,163800.0,18.9019,18.9019,18.8828,18.8892,163800.0
2010-10-07 15:00:00,29.71,29.73,29.7,29.7,108400.0,18.8892,18.9019,18.8828,18.8828,108400.0
2010-10-07 15:05:00,29.7,29.71,29.7,29.7,122400.0,18.8828,18.8892,18.8828,18.8828,122400.0
2010-10-07 15:10:00,29.7,29.7,29.68,29.68,109400.0,18.8828,18.8828,18.8701,18.8701,109400.0
2010-10-07 15:15:00,29.68,29.7,29.67,29.67,179200.0,18.8701,18.8828,18.8637,18.8637,179200.0
2010-10-07 15:20:00,29.67,29.68,29.67,29.67,97800.0,18.8637,18.8701,18.8637,18.8637,97800.0
2010-10-07 15:25:00,29.67,29.67,29.65,29.66,131000.0,18.8637,18.8637,18.851,18.8574,131000.0
2010-10-07 15:30:00,29.66,29.66,29.64,29.66,161800.0,18.8574,18.8574,18.8447,18.8574,161800.0
2010-10-07 15:35:00,29.66,29.68,29.65,29.68,179000.0,18.8574,18.8701,18.851,18.8701,179000.0
2010-10-07 15:40:00,29.68,29.72,29.68,29.71,179600.0,18.8701,18.8955,18.8701,18.8892,179600.0
2010-10-07 15:45:00,29.72,29.73,29.71,29.71,326600.0,18.8955,18.9019,18.8892,18.8892,326600.0
2010-10-07 15:50:00,29.71,29.72,29.71,29.71,271600.0,18.8892,18.8955,18.8892,18.8892,271600.0
2010-10-07 15:55:00,29.71,29.73,29.71,29.72,704600.0,18.8892,18.9019,18.8892,18.8955,704600.0
2010-10-08 09:30:00,29.74,29.85,29.7,29.75,716800.0,18.9082,18.9782,18.8828,18.9146,716800.0
2010-10-08 09:35:00,29.75,29.75,29.64,29.66,448200.0,18.9146,18.9146,18.8447,18.8574,448200.0
2010-10-08 09:40:00,29.66,29.71,29.66,29.69,336000.0,18.8574,18.8892,18.8574,18.8764,336000.0
2010-10-08 09:45:00,29.69,29.71,29.66,29.68,314400.0,18.8764,18.8892,18.8574,18.8701,314400.0
2010-10-08 09:50:00,29.67,29.68,29.65,29.67,413400.0,18.8637,18.8701,18.851,18.8637,413400.0
2010-10-08 09:55:00,29.68,29.68,29.65,29.65,451600.0,18.8701,18.8701,18.851,18.851,451600.0
2010-10-08 10:00:00,29.65,29.67,29.64,29.65,215000.0,18.851,18.8637,18.8447,18.851,215000.0
2010-10-08 10:05:00,29.64,29.65,29.58,29.58,257400.0,18.8447,18.851,18.8065,18.8065,257400.0
2010-10-08 10:10:00,29.58,29.61,29.57,29.61,168000.0,18.8065,18.8256,18.8002,18.8256,168000.0
2010-10-08 10:15:00,29.6,29.61,29.59,29.6,252000.0,18.8192,18.8256,18.8129,18.8192,252000.0
2010-10-08 10:20:00,29.6,29.61,29.58,29.6,498800.0,18.8192,18.8256,18.8065,18.8192,498800.0
2010-10-08 10:25:00,29.6,29.6,29.59,29.59,166000.0,18.8192,18.8192,18.8129,18.8129,166000.0
2010-10-08 10:30:00,29.6,29.6,29.57,29.58,148800.0,18.8192,18.8192,18.8002,18.8065,148800.0
2010-10-08 10:35:00,29.58,29.58,29.55,29.56,303000.0,18.8065,18.8065,18.7874,18.7938,303000.0
2010-10-08 10:40:00,29.56,29.57,29.55,29.55,224400.0,18.7938,18.8002,18.7874,18.7874,224400.0
2010-10-08 10:45:00,29.55,29.55,29.53,29.54,152600.0,18.7874,18.7874,18.7747,18.7811,152600.0
2010-10-08 10:50:00,29.54,29.56,29.54,29.56,79000.0,18.7811,18.7938,18.7811,18.7938,79000.0
2010-10-08 10:55:00,29.55,29.58,29.55,29.57,114200.0,18.7874,18.8065,18.7874,18.8002,114200.0
2010-10-08 11:00:00,29.57,29.58,29.57,29.57,156800.0,18.8002,18.8065,18.8002,18.8002,156800.0
2010-10-08 11:05:00,29.57,29.57,29.57,29.57,130400.0,18.8002,18.8002,18.8002,18.8002,130400.0
2010-10-08 11:10:00,29.57,29.57,29.56,29.57,435400.0,18.8002,18.8002,18.7938,18.8002,435400.0
2010-10-08 11:15:00,29.57,29.6,29.56,29.59,289200.0,18.8002,18.8192,18.7938,18.8129,289200.0
2010-10-08 11:20:00,29.59,29.61,29.58,29.61,149200.0,18.8129,18.8256,18.8065,18.8256,149200.0
2010-10-08 11:25:00,29.61,29.61,29.6,29.61,87800.0,18.8256,18.8256,18.8192,18.8256,87800.0
2010-10-08 11:30:00,29.61,29.64,29.6,29.64,356800.0,18.8256,18.8447,18.8192,18.8447,356800.0
2010-10-08 11:35:00,29.64,29.64,29.61,29.61,147000.0,18.8447,18.8447,18.8256,18.8256,147000.0
2010-10-08 11:40:00,29.61,29.64,29.61,29.64,59800.0,18.8256,18.8447,18.8256,18.8447,59800.0
2010-10-08 11:45:00,29.64,29.65,29.64,29.65,56800.0,18.8447,18.851,18.8447,18.851,56800.0
2010-10-08 11:50:00,29.65,29.67,29.65,29.67,88600.0,18.851,18.8637,18.851,18.8637,88600.0
2010-10-08 11:55:00,29.67,29.69,29.66,29.68,118000.0,18.8637,18.8764,18.8574,18.8701,118000.0
2010-10-08 12:00:00,29.68,29.69,29.67,29.68,176000.0,18.8701,18.8764,18.8637,18.8701,176000.0
2010-10-08 12:05:00,29.68,29.69,29.68,29.68,116000.0,18.8701,18.8764,18.8701,18.8701,116000.0
2010-10-08 12:10:00,29.68,29.69,29.67,29.68,79600.0,18.8701,18.8764,18.8637,18.8701,79600.0
2010-10-08 12:15:00,29.67,29.68,29.67,29.68,76400.0,18.8637,18.8701,18.8637,18.8701,76400.0
2010-10-08 12:20:00,29.68,29.68,29.68,29.68,35600.0,18.8701,18.8701,18.8701,18.8701,35600.0
2010-10-08 12:25:00,29.68,29.68,29.68,29.68,64200.0,18.8701,18.8701,18.8701,18.8701,64200.0
2010-10-08 12:30:00,29.68,29.68,29.68,29.68,39400.0,18.8701,18.8701,18.8701,18.8701,39400.0
2010-10-08 12:35:00,29.68,29.7,29.67,29.7,300600.0,18.8701,18.8828,18.8637,18.8828,300600.0
2010-10-08 12:40:00,29.7,29.73,29.68,29.73,114600.0,18.8828,18.9019,18.8701,18.9019,114600.0
2010-10-08 12:45:00,29.72,29.74,29.72,29.74,73200.0,18.8955,18.9082,18.8955,18.9082,73200.0
2010-10-08 12:50:00,29.74,29.75,29.73,29.75,93000.0,18.9082,18.9146,18.9019,18.9146,93000.0
2010-10-08 12:55:00,29.75,29.75,29.72,29.73,80800.0,18.9146,18.9146,18.8955,18.9019,80800.0
2010-10-08 13:00:00,29.73,29.74,29.73,29.74,39200.0,18.9019,18.9082,18.9019,18.9082,39200.0
2010-10-08 13:05:00,29.74,29.74,29.71,29.71,95400.0,18.9082,18.9082,18.8892,18.8892,95400.0
2010-10-08 13:10:00,29.72,29.72,29.7,29.7,88800.0,18.8955,18.8955,18.8828,18.8828,88800.0
2010-10-08 13:15:00,29.71,29.72,29.71,29.71,71000.0,18.8892,18.8955,18.8892,18.8892,71000.0
2010-10-08 13:20:00,29.72,29.73,29.69,29.7,105600.0,18.8955,18.9019,18.8764,18.8828,105600.0
2010-10-08 13:25:00,29.7,29.72,29.7,29.72,82800.0,18.8828,18.8955,18.8828,18.8955,82800.0
2010-10-08 13:30:00,29.72,29.72,29.7,29.7,140200.0,18.8955,18.8955,18.8828,18.8828,140200.0
2010-10-08 13:35:00,29.7,29.71,29.68,29.7,138200.0,18.8828,18.8892,18.8701,18.8828,138200.0
2010-10-08 13:40:00,29.7,29.71,29.68,29.68,169200.0,18.8828,18.8892,18.8701,18.8701,169200.0
2010-10-08 13:45:00,29.68,29.7,29.68,29.69,105000.0,18.8701,18.8828,18.8701,18.8764,105000.0
2010-10-08 13:50:00,29.69,29.7,29.68,29.68,161800.0,18.8764,18.8828,18.8701,18.8701,161800.0
2010-10-08 13:55:00,29.68,29.69,29.67,29.68,131400.0,18.8701,18.8764,18.8637,18.8701,131400.0
2010-10-08 14:00:00,29.68,29.71,29.68,29.71,174000.0,18.8701,18.8892,18.8701,18.8892,174000.0
2010-10-08 14:05:00,29.71,29.72,29.7,29.71,101000.0,18.8892,18.8955,18.8828,18.8892,101000.0
2010-10-08 14:10:00,29.71,29.72,29.7,29.7,113800.0,18.8892,18.8955,18.8828,18.8828,113800.0
2010-10-08 14:15:00,29.7,29.71,29.7,29.7,90400.0,18.8828,18.8892,18.8828,18.8828,90400.0
2010-10-08 14:20:00,29.7,29.71,29.69,29.7,202800.0,18.8828,18.8892,18.8764,18.8828,202800.0
2010-10-08 14:25:00,29.7,29.71,29.68,29.69,152400.0,18.8828,18.8892,18.8701,18.8764,152400.0
2010-10-08 14:30:00,29.69,29.7,29.67,29.68,124800.0,18.8764,18.8828,18.8637,18.8701,124800.0
2010-10-08 14:35:00,29.68,29.72,29.68,29.72,71600.0,18.8701,18.8955,18.8701,18.8955,71600.0
2010-10-08 14:40:00,29.72,29.74,29.72,29.74,78600.0,18.8955,18.9082,18.8955,18.9082,78600.0
2010-10-08 14:45:00,29.74,29.75,29.73,29.73,78800.0,18.9082,18.9146,18.9019,18.9019,78800.0
2010-10-08 14:50:00,29.73,29.74,29.71,29.71,254800.0,18.9019,18.9082,18.8892,18.8892,254800.0
2010-10-08 14:55:00,29.71,29.73,29.71,29.72,99400.0,18.8892,18.9019,18.8892,18.8955,99400.0
2010-10-08 15:00:00,29.72,29.74,29.72,29.74,109600.0,18.8955,18.9082,18.8955,18.9082,109600.0
2010-10-08 15:05:00,29.73,29.75,29.72,29.75,178800.0,18.9019,18.9146,18.8955,18.9146,178800.0
2010-10-08 15:10:00,29.75,29.75,29.74,29.75,179200.0,18.9146,18.9146,18.9082,18.9146,179200.0
2010-10-08 15:15:00,29.74,29.75,29.74,29.74,64600.0,18.9082,18.9146,18.9082,18.9082,64600.0
2010-10-08 15:20:00,29.74,29.74,29.69,29.69,200600.0,18.9082,18.9082,18.8764,18.8764,200600.0
2010-10-08 15:25:00,29.7,29.7,29.67,29.67,150000.0,18.8828,18.8828,18.8637,18.8637,150000.0
2010-10-08 15:30:00,29.68,29.71,29.68,29.7,233400.0,18.8701,18.8892,18.8701,18.8828,233400.0
2010-10-08 15:35:00,29.7,29.72,29.69,29.7,283200.0,18.8828,18.8955,18.8764,18.8828,283200.0
2010-10-08 15:40:00,29.69,29.73,29.69,29.73,254200.0,18.8764,18.9019,18.8764,18.9019,254200.0
2010-10-08 15:45:00,29.73,29.73,29.71,29.72,394400.0,18.9019,18.9019,18.8892,18.8955,394400.0
2010-10-08 15:50:00,29.72,29.75,29.71,29.72,939400.0,18.8955,18.9146,18.8892,18.8955,939400.0
2010-10-08 15:55:00,29.71,29.72,29.69,29.69,895600.0,18.8892,18.8955,18.8764,18.8764,895600.0
2010-10-11 09:30:00,29.78,29.78,29.68,29.73,448000.0,18.9337,18.9337,18.8701,18.9019,448000.0
2010-10-11 09:35:00,29.73,29.75,29.7,29.75,603000.0,18.9019,18.9146,18.8828,18.9146,603000.0
2010-10-11 09:40:00,29.75,29.79,29.75,29.76,128000.0,18.9146,18.94,18.9146,18.921,128000.0
2010-10-11 09:45:00,29.76,29.77,29.73,29.75,155800.0,18.921,18.9273,18.9019,18.9146,155800.0
2010-10-11 09:50:00,29.75,29.75,29.7,29.71,564600.0,18.9146,18.9146,18.8828,18.8892,564600.0
2010-10-11 09:55:00,29.71,29.71,29.67,29.68,259000.0,18.8892,18.8892,18.8637,18.8701,259000.0
2010-10-11 10:00:00,29.68,29.74,29.68,29.73,154800.0,18.8701,18.9082,18.8701,18.9019,154800.0
2010-10-11 10:05:00,29.73,29.76,29.73,29.75,140600.0,18.9019,18.921,18.9019,18.9146,140600.0
2010-10-11 10:10:00,29.75,29.75,29.73,29.73,96600.0,18.9146,18.9146,18.9019,18.9019,96600.0
2010-10-11 10:15:00,29.73,29.75,29.72,29.74,280400.0,18.9019,18.9146,18.8955,18.9082,280400.0
2010-10-11 10:20:00,29.74,29.77,29.74,29.77,77000.0,18.9082,18.9273,18.9082,18.9273,77000.0
2010-10-11 10:25:00,29.76,29.79,29.76,29.77,121000.0,18.921,18.94,18.921,18.9273,121000.0
2010-10-11 10:30:00,29.77,29.78,29.75,29.76,119800.0,18.9273,18.9337,18.9146,18.921,119800.0
2010-10-11 10:35:00,29.76,29.76,29.73,29.73,122000.0,18.921,18.921,18.9019,18.9019,122000.0
2010-10-11 10:40:00,29.74,29.78,29.73,29.78,169400.0,18.9082,18.9337,18.9019,18.9337,169400.0
2010-10-11 10:45:00,29.78,29.79,29.75,29.76,202000.0,18.9337,18.94,18.9146,18.921,202000.0
2010-10-11 10:50:00,29.76,29.77,29.74,29.74,87800.0,18.921,18.9273,18.9082,18.9082,87800.0
2010-10-11 10:55:00,29.75,29.75,29.73,29.74,70200.0,18.9146,18.9146,18.9019,18.9082,70200.0
2010-10-11 11:00:00,29.73,29.74,29.72,29.73,130800.0,18.9019,18.9082,18.8955,18.9019,130800.0
2010-10-11 11:05:00,29.73,29.75,29.71,29.72,129400.0,18.9019,18.9146,18.8892,18.8955,129400.0
2010-10-11 11:10:00,29.71,29.73,29.71,29.71,86600.0,18.8892,18.9019,18.8892,18.8892,86600.0
2010-10-11 11:15:00,29.71,29.71,29.69,29.69,73000.0,18.8892,18.8892,18.8764,18.8764,73000.0
2010-10-11 11:20:00,29.69,29.7,29.69,29.7,112800.0,18.8764,18.8828,18.8764,18.8828,112800.0
2010-10-11 11:25:00,29.7,29.7,29.69,29.7,92600.0,18.8828,18.8828,18.8764,18.8828,92600.0
2010-10-11 11:30:00,29.7,29.7,29.69,29.7,84400.0,18.8828,18.8828,18.8764,18.8828,84400.0
2010-10-11 11:35:00,29.7,29.71,29.7,29.71,126200.0,18.8828,18.8892,18.8828,18.8892,126200.0
2010-10-11 11:40:00,29.72,29.74,29.71,29.73,142200.0,18.8955,18.9082,18.8892,18.9019,142200.0
2010-10-11 11:45:00,29.74,29.74,29.73,29.74,453200.0,18.9082,18.9082,18.9019,18.9082,453200.0
2010-10-11 11:50:00,29.74,29.75,29.74,29.75,51800.0,18.9082,18.9146,18.9082,18.9146,51800.0
2010-10-11 11:55:00,29.75,29.75,29.72,29.73,135400.0,18.9146,18.9146,18.8955,18.9019,135400.0
2010-10-11 12:00:00,29.74,29.74,29.72,29.73,83400.0,18.9082,18.9082,18.8955,18.9019,83400.0
2010-10-11 12:05:00,29.72,29.74,29.72,29.73,35400.0,18.8955,18.9082,18.8955,18.9019,35400.0
2010-10-11 12:10:00,29.74,29.75,29.73,29.74,54200.0,18.9082,18.9146,18.9019,18.9082,54200.0
2010-10-11 12:15:00,29.74,29.75,29.74,29.75,67800.0,18.9082,18.9146,18.9082,18.9146,67800.0
2010-10-11 12:20:00,29.75,29.75,29.74,29.75,74800.0,18.9146,18.9146,18.9082,18.9146,74800.0
2010-10-11 12:25:00,29.75,29.75,29.74,29.75,30600.0,18.9146,18.9146,18.9082,18.9146,30600.0
2010-10-11 12:30:00,29.75,29.75,29.75,29.75,27000.0,18.9146,18.9146,18.9146,18.9146,27000.0
2010-10-11 12:35:00,29.75,29.78,29.75,29.77,413800.0,18.9146,18.9337,18.9146,18.9273,413800.0
2010-10-11 12:40:00,29.77,29.78,29.77,29.77,88800.0,18.9273,18.9337,18.9273,18.9273,88800.0
2010-10-11 12:45:00,29.76,29.77,29.75,29.75,59400.0,18.921,18.9273,18.9146,18.9146,59400.0
2010-10-11 12:50:00,29.75,29.75,29.74,29.75,124600.0,18.9146,18.9146,18.9082,18.9146,124600.0
2010-10-11 12:55:00,29.75,29.76,29.75,29.76,37400.0,18.9146,18.921,18.9146,18.921,37400.0
2010-10-11 13:00:00,29.75,29.76,29.74,29.75,94000.0,18.9146,18.921,18.9082,18.9146,94000.0
2010-10-11 13:05:00,29.75,29.75,29.75,29.75,35400.0,18.9146,18.9146,18.9146,18.9146,35400.0
2010-10-11 13:10:00,29.75,29.75,29.74,29.75,99000.0,18.9146,18.9146,18.9082,18.9146,99000.0
2010-10-11 13:15:00,29.75,29.75,29.74,29.74,42400.0,18.9146,18.9146,18.9082,18.9082,42400.0
2010-10-11 13:20:00,29.75,29.75,29.74,29.75,52400.0,18.9146,18.9146,18.9082,18.9146,52400.0
2010-10-11 13:25:00,29.75,29.76,29.75,29.75,56600.0,18.9146,18.921,18.9146,18.9146,56600.0
2010-10-11 13:30:00,29.76,29.76,29.75,29.75,66400.0,18.921,18.921,18.9146,18.9146,66400.0
2010-10-11 13:35:00,29.75,29.77,29.75,29.77,66800.0,18.9146,18.9273,18.9146,18.9273,66800.0
2010-10-11 13:40:00,29.77,29.78,29.76,29.78,51200.0,18.9273,18.9337,18.921,18.9337,51200.0
2010-10-11 13:45:00,29.78,29.79,29.78,29.79,71800.0,18.9337,18.94,18.9337,18.94,71800.0
2010-10-11 13:50:00,29.79,29.79,29.77,29.78,66400.0,18.94,18.94,18.9273,18.9337,66400.0
2010-10-11 13:55:00,29.78,29.78,29.77,29.78,59000.0,18.9337,18.9337,18.9273,18.9337,59000.0
2010-10-11 14:00:00,29.78,29.79,29.77,29.78,142800.0,18.9337,18.94,18.9273,18.9337,142800.0
2010-10-11 14:05:00,29.78,29.78,29.77,29.77,95000.0,18.9337,18.9337,18.9273,18.9273,95000.0
2010-10-11 14:10:00,29.77,29.77,29.75,29.77,55400.0,18.9273,18.9273,18.9146,18.9273,55400.0
2010-10-11 14:15:00,29.77,29.78,29.77,29.78,27400.0,18.9273,18.9337,18.9273,18.9337,27400.0
2010-10-11 14:20:00,29.78,29.81,29.77,29.8,891400.0,18.9337,18.9527,18.9273,18.9464,891400.0
2010-10-11 14:25:00,29.8,29.81,29.77,29.78,126600.0,18.9464,18.9527,18.9273,18.9337,126600.0
2010-10-11 14:30:00,29.78,29.78,29.78,29.78,29600.0,18.9337,18.9337,18.9337,18.9337,29600.0
2010-10-11 14:35:00,29.78,29.79,29.78,29.79,62800.0,18.9337,18.94,18.9337,18.94,62800.0
2010-10-11 14:40:00,29.79,29.79,29.78,29.78,106000.0,18.94,18.94,18.9337,18.9337,106000.0
2010-10-11 14:45:00,29.78,29.78,29.77,29.78,239000.0,18.9337,18.9337,18.9273,18.9337,239000.0
2010-10-11 14:50:00,29.77,29.78,29.76,29.76,122800.0,18.9273,18.9337,18.921,18.921,122800.0
2010-10-11 14:55:00,29.77,29.77,29.75,29.76,101600.0,18.9273,18.9273,18.9146,18.921,101600.0
2010-10-11 15:00:00,29.76,29.77,29.75,29.76,100200.0,18.921,18.9273,18.9146,18.921,100200.0
2010-10-11 15:05:00,29.75,29.77,29.75,29.75,97800.0,18.9146,18.9273,18.9146,18.9146,97800.0
2010-10-11 15:10:00,29.76,29.76,29.73,29.75,143600.0,18.921,18.921,18.9019,18.9146,143600.0
2010-10-11 15:15:00,29.75,29.75,29.74,29.75,59600.0,18.9146,18.9146,18.9082,18.9146,59600.0
2010-10-11 15:20:00,29.75,29.75,29.74,29.74,131200.0,18.9146,18.9146,18.9082,18.9082,131200.0
2010-10-11 15:25:00,29.74,29.75,29.73,29.74,81400.0,18.9082,18.9146,18.9019,18.9082,81400.0
2010-10-11 15:30:00,29.74,29.74,29.72,29.73,153200.0,18.9082,18.9082,18.8955,18.9019,153200.0
2010-10-11 15:35:00,29.72,29.73,29.72,29.72,153200.0,18.8955,18.9019,18.8955,18.8955,153200.0
2010-10-11 15:40:00,29.72,29.75,29.71,29.75,387600.0,18.8955,18.9146,18.8892,18.9146,387600.0
2010-10-11 15:45:00,29.75,29.75,29.74,29.75,214600.0,18.9146,18.9146,18.9082,18.9146,214600.0
2010-10-11 15:50:00,29.75,29.75,29.75,29.75,462800.0,18.9146,18.9146,18.9146,18.9146,462800.0
2010-10-11 15:55:00,29.75,29.8,29.75,29.8,405000.0,18.9146,18.9464,18.9146,18.9464,405000.0
2010-10-12 09:30:00,29.67,29.86,29.67,29.76,402400.0,18.8637,18.9845,18.8637,18.921,402400.0
2010-10-12 09:35:00,29.78,29.83,29.76,29.81,177800.0,18.9337,18.9655,18.921,18.9527,177800.0
2010-10-12 09:40:00,29.81,29.83,29.79,29.79,155800.0,18.9527,18.9655,18.94,18.94,155800.0
2010-10-12 09:45:00,29.79,29.79,29.75,29.77,215200.0,18.94,18.94,18.9146,18.9273,215200.0
2010-10-12 09:50:00,29.76,29.8,29.75,29.79,218600.0,18.921,18.9464,18.9146,18.94,218600.0
2010-10-12 09:55:00,29.79,29.81,29.78,29.78,137400.0,18.94,18.9527,18.9337,18.9337,137400.0
2010-10-12 10:00:00,29.78,29.82,29.78,29.82,244800.0,18.9337,18.9591,18.9337,18.9591,244800.0
2010-10-12 10:05:00,29.82,29.82,29.8,29.8,92200.0,18.9591,18.9591,18.9464,18.9464,92200.0
2010-10-12 10:10:00,29.81,29.84,29.8,29.83,147000.0,18.9527,18.9718,18.9464,18.9655,147000.0
2010-10-12 10:15:00,29.83,29.83,29.81,29.83,90800.0,18.9655,18.9655,18.9527,18.9655,90800.0
2010-10-12 10:20:00,29.83,29.84,29.81,29.83,161400.0,18.9655,18.9718,18.9527,18.9655,161400.0
2010-10-12 10:25:00,29.83,29.84,29.83,29.84,114600.0,18.9655,18.9718,18.9655,18.9718,114600.0
2010-10-12 10:30:00,29.84,29.85,29.83,29.84,128600.0,18.9718,18.9782,18.9655,18.9718,128600.0
2010-10-12 10:35:00,29.84,29.85,29.84,29.85,88600.0,18.9718,18.9782,18.9718,18.9782,88600.0
2010-10-12 10:40:00,29.85,29.85,29.84,29.84,295000.0,18.9782,18.9782,18.9718,18.9718,295000.0
2010-10-12 10:45:00,29.84,29.85,29.83,29.84,374800.0,18.9718,18.9782,18.9655,18.9718,374800.0
2010-10-12 10:50:00,29.83,29.84,29.8,29.81,167000.0,18.9655,18.9718,18.9464,18.9527,167000.0
2010-10-12 10:55:00,29.81,29.82,29.78,29.78,93000.0,18.9527,18.9591,18.9337,18.9337,93000.0
2010-10-12 11:00:00,29.78,29.8,29.77,29.78,160000.0,18.9337,18.9464,18.9273,18.9337,160000.0
2010-10-12 11:05:00,29.78,29.78,29.74,29.75,226000.0,18.9337,18.9337,18.9082,18.9146,226000.0
2010-10-12 11:10:00,29.75,29.77,29.75,29.76,202200.0,18.9146,18.9273,18.9146,18.921,202200.0
2010-10-12 11:15:00,29.77,29.77,29.75,29.76,108200.0,18.9273,18.9273,18.9146,18.921,108200.0
2010-10-12 11:20:00,29.75,29.77,29.75,29.75,243800.0,18.9146,18.9273,18.9146,18.9146,243800.0
2010-10-12 11:25:00,29.75,29.78,29.75,29.78,78800.0,18.9146,18.9337,18.9146,18.9337,78800.0
2010-10-12 11:30:00,29.78,29.78,29.77,29.77,89000.0,18.9337,18.9337,18.9273,18.9273,89000.0
2010-10-12 11:35:00,29.78,29.78,29.77,29.78,130000.0,18.9337,18.9337,18.9273,18.9337,130000.0
2010-10-12 11:40:00,29.78,29.78,29.77,29.78,117800.0,18.9337,18.9337,18.9273,18.9337,117800.0
2010-10-12 11:45:00,29.77,29.78,29.75,29.75,175200.0,18.9273,18.9337,18.9146,18.9146,175200.0
2010-10-12 11:50:00,29.75,29.75,29.74,29.75,61600.0,18.9146,18.9146,18.9082,18.9146,61600.0
2010-10-12 11:55:00,29.75,29.78,29.75,29.77,77400.0,18.9146,18.9337,18.9146,18.9273,77400.0
2010-10-12 12:00:00,29.77,29.77,29.75,29.75,109400.0,18.9273,18.9273,18.9146,18.9146,109400.0
2010-10-12 12:05:00,29.75,29.77,29.75,29.76,65600.0,18.9146,18.9273,18.9146,18.921,65600.0
2010-10-12 12:10:00,29.76,29.77,29.75,29.77,41600.0,18.921,18.9273,18.9146,18.9273,41600.0
2010-10-12 12:15:00,29.77,29.77,29.76,29.77,59800.0,18.9273,18.9273,18.921,18.9273,59800.0
2010-10-12 12:20:00,29.76,29.77,29.74,29.74,75400.0,18.921,18.9273,18.9082,18.9082,75400.0
2010-10-12 12:25:00,29.74,29.75,29.73,29.73,40600.0,18.9082,18.9146,18.9019,18.9019,40600.0
2010-10-12 12:30:00,29.73,29.74,29.73,29.74,31200.0,18.9019,18.9082,18.9019,18.9082,31200.0
2010-10-12 12:35:00,29.74,29.74,29.73,29.74,47800.0,18.9082,18.9082,18.9019,18.9082,47800.0
2010-10-12 12:40:00,29.74,29.75,29.74,29.74,31200.0,18.9082,18.9146,18.9082,18.9082,31200.0
2010-10-12 12:45:00,29.75,29.75,29.74,29.75,85400.0,18.9146,18.9146,18.9082,18.9146,85400.0
2010-10-12 12:50:00,29.75,29.77,29.75,29.76,123200.0,18.9146,18.9273,18.9146,18.921,123200.0
2010-10-12 12:55:00,29.76,29.77,29.75,29.77,48200.0,18.921,18.9273,18.9146,18.9273,48200.0
2010-10-12 13:00:00,29.77,29.77,29.75,29.77,90800.0,18.9273,18.9273,18.9146,18.9273,90800.0
2010-10-12 13:05:00,29.77,29.78,29.75,29.77,165000.0,18.9273,18.9337,18.9146,18.9273,165000.0
2010-10-12 13:10:00,29.77,29.78,29.75,29.75,67200.0,18.9273,18.9337,18.9146,18.9146,67200.0
2010-10-12 13:15:00,29.75,29.77,29.74,29.74,169600.0,18.9146,18.9273,18.9082,18.9082,169600.0
2010-10-12 13:20:00,29.75,29.75,29.74,29.74,58400.0,18.9146,18.9146,18.9082,18.9082,58400.0
2010-10-12 13:25:00,29.75,29.76,29.74,29.74,225200.0,18.9146,18.921,18.9082,18.9082,225200.0
2010-10-12 13:30:00,29.74,29.75,29.74,29.75,30200.0,18.9082,18.9146,18.9082,18.9146,30200.0
2010-10-12 13:35:00,29.75,29.77,29.74,29.76,35400.0,18.9146,18.9273,18.9082,18.921,35400.0
2010-10-12 13:40:00,29.76,29.79,29.76,29.77,183200.0,18.921,18.94,18.921,18.9273,183200.0
2010-10-12 13:45:00,29.77,29.78,29.76,29.78,150000.0,18.9273,18.9337,18.921,18.9337,150000.0
2010-10-12 13:50:00,29.78,29.8,29.78,29.8,155400.0,18.9337,18.9464,18.9337,18.9464,155400.0
2010-10-12 13:55:00,29.79,29.8,29.78,29.78,85800.0,18.94,18.9464,18.9337,18.9337,85800.0
2010-10-12 14:00:00,29.78,29.81,29.76,29.8,364000.0,18.9337,18.9527,18.921,18.9464,364000.0
2010-10-12 14:05:00,29.8,29.8,29.78,29.8,391800.0,18.9464,18.9464,18.9337,18.9464,391800.0
2010-10-12 14:10:00,29.8,29.83,29.8,29.82,632400.0,18.9464,18.9655,18.9464,18.9591,632400.0
2010-10-12 14:15:00,29.82,29.83,29.82,29.83,250800.0,18.9591,18.9655,18.9591,18.9655,250800.0
2010-10-12 14:20:00,29.83,29.83,29.8,29.83,164800.0,18.9655,18.9655,18.9464,18.9655,164800.0
2010-10-12 14:25:00,29.83,29.84,29.83,29.83,162600.0,18.9655,18.9718,18.9655,18.9655,162600.0
2010-10-12 14:30:00,29.83,29.83,29.8,29.81,111000.0,18.9655,18.9655,18.9464,18.9527,111000.0
2010-10-12 14:35:00,29.81,29.83,29.81,29.82,108600.0,18.9527,18.9655,18.9527,18.9591,108600.0
2010-10-12 14:40:00,29.82,29.85,29.82,29.85,300000.0,18.9591,18.9782,18.9591,18.9782,300000.0
2010-10-12 14:45:00,29.85,29.86,29.85,29.86,234800.0,18.9782,18.9845,18.9782,18.9845,234800.0
2010-10-12 14:50:00,29.86,29.86,29.85,29.86,419400.0,18.9845,18.9845,18.9782,18.9845,419400.0
2010-10-12 14:55:00,29.86,29.86,29.86,29.86,147000.0,18.9845,18.9845,18.9845,18.9845,147000.0
2010-10-12 15:00:00,29.86,29.87,29.85,29.85,226000.0,18.9845,18.9909,18.9782,18.9782,226000.0
2010-10-12 15:05:00,29.85,29.86,29.85,29.86,245800.0,18.9782,18.9845,18.9782,18.9845,245800.0
2010-10-12 15:10:00,29.86,29.86,29.85,29.85,210000.0,18.9845,18.9845,18.9782,18.9782,210000.0
2010-10-12 15:15:00,29.85,29.86,29.84,29.85,194800.0,18.9782,18.9845,18.9718,18.9782,194800.0
2010-10-12 15:20:00,29.85,29.9,29.84,29.89,359600.0,18.9782,19.01,18.9718,19.0036,359600.0
2010-10-12 15:25:00,29.9,29.9,29.88,29.9,391200.0,19.01,19.01,18.9972,19.01,391200.0
2010-10-12 15:30:00,29.9,29.9,29.88,29.88,392600.0,19.01,19.01,18.9972,18.9972,392600.0
2010-10-12 15:35:00,29.88,29.88,29.85,29.86,223600.0,18.9972,18.9972,18.9782,18.9845,223600.0
2010-10-12 15:40:00,29.86,29.86,29.85,29.85,273200.0,18.9845,18.9845,18.9782,18.9782,273200.0
2010-10-12 15:45:00,29.85,29.86,29.85,29.85,254400.0,18.9782,18.9845,18.9782,18.9782,254400.0
2010-10-12 15:50:00,29.85,29.86,29.84,29.84,362600.0,18.9782,18.9845,18.9718,18.9718,362600.0
2010-10-12 15:55:00,29.84,29.84,29.8,29.8,747800.0,18.9718,18.9718,18.9464,18.9464,747800.0
2010-10-13 09:30:00,29.86,29.88,29.83,29.88,438200.0,18.9845,18.9972,18.9655,18.9972,438200.0
2010-10-13 09:35:00,29.88,29.9,29.86,29.86,282600.0,18.9972,19.01,18.9845,18.9845,282600.0
2010-10-13 09:40:00,29.86,29.9,29.86,29.9,401200.0,18.9845,19.01,18.9845,19.01,401200.0
2010-10-13 09:45:00,29.9,29.9,29.86,29.87,377600.0,19.01,19.01,18.9845,18.9909,377600.0
2010-10-13 09:50:00,29.87,29.88,29.85,29.88,390600.0,18.9909,18.9972,18.9782,18.9972,390600.0
2010-10-13 09:55:00,29.88,29.9,29.88,29.89,165200.0,18.9972,19.01,18.9972,19.0036,165200.0
2010-10-13 10:00:00,29.89,29.94,29.88,29.93,339600.0,19.0036,19.0354,18.9972,19.029,339600.0
2010-10-13 10:05:00,29.93,29.94,29.93,29.93,93200.0,19.029,19.0354,19.029,19.029,93200.0
2010-10-13 10:10:00,29.93,29.93,29.91,29.92,198400.0,19.029,19.029,19.0163,19.0227,198400.0
2010-10-13 10:15:00,29.91,29.93,29.91,29.93,163200.0,19.0163,19.029,19.0163,19.029,163200.0
2010-10-13 10:20:00,29.93,29.93,29.9,29.93,170000.0,19.029,19.029,19.01,19.029,170000.0
2010-10-13 10:25:00,29.93,29.94,29.93,29.93,183200.0,19.029,19.0354,19.029,19.029,183200.0
2010-10-13 10:30:00,29.93,29.94,29.93,29.94,207200.0,19.029,19.0354,19.029,19.0354,207200.0
2010-10-13 10:35:00,29.94,29.95,29.93,29.93,257000.0,19.0354,19.0417,19.029,19.029,257000.0
2010-10-13 10:40:00,29.93,29.93,29.91,29.93,322800.0,19.029,19.029,19.0163,19.029,322800.0
2010-10-13 10:45:00,29.93,29.94,29.93,29.93,148600.0,19.029,19.0354,19.029,19.029,148600.0
2010-10-13 10:50:00,29.93,29.95,29.93,29.93,179000.0,19.029,19.0417,19.029,19.029,179000.0
2010-10-13 10:55:00,29.93,29.93,29.92,29.93,177200.0,19.029,19.029,19.0227,19.029,177200.0
2010-10-13 11:00:00,29.93,29.94,29.93,29.93,100200.0,19.029,19.0354,19.029,19.029,100200.0
2010-10-13 11:05:00,29.93,29.95,29.93,29.95,592600.0,19.029,19.0417,19.029,19.0417,592600.0
2010-10-13 11:10:00,29.95,29.95,29.93,29.94,159200.0,19.0417,19.0417,19.029,19.0354,159200.0
2010-10-13 11:15:00,29.93,29.94,29.92,29.93,201400.0,19.029,19.0354,19.0227,19.029,201400.0
2010-10-13 11:20:00,29.93,29.93,29.92,29.92,91400.0,19.029,19.029,19.0227,19.0227,91400.0
2010-10-13 11:25:00,29.92,29.93,29.92,29.92,104400.0,19.0227,19.029,19.0227,19.0227,104400.0
2010-10-13 11:30:00,29.92,29.93,29.92,29.92,163200.0,19.0227,19.029,19.0227,19.0227,163200.0
2010-10-13 11:35:00,29.92,29.93,29.91,29.91,86600.0,19.0227,19.029,19.0163,19.0163,86600.0
2010-10-13 11:40:00,29.92,29.92,29.9,29.9,118400.0,19.0227,19.0227,19.01,19.01,118400.0
2010-10-13 11:45:00,29.9,29.93,29.9,29.93,105000.0,19.01,19.029,19.01,19.029,105000.0
2010-10-13 11:50:00,29.93,29.94,29.91,29.93,118600.0,19.029,19.0354,19.0163,19.029,118600.0
2010-10-13 11:55:00,29.93,29.94,29.93,29.94,49400.0,19.029,19.0354,19.029,19.0354,49400.0
2010-10-13 12:00:00,29.94,29.95,29.93,29.94,89200.0,19.0354,19.0417,19.029,19.0354,89200.0
2010-10-13 12:05:00,29.94,29.95,29.94,29.94,195800.0,19.0354,19.0417,19.0354,19.0354,195800.0
2010-10-13 12:10:00,29.95,29.95,29.93,29.95,219600.0,19.0417,19.0417,19.029,19.0417,219600.0
2010-10-13 12:15:00,29.95,29.95,29.94,29.94,103200.0,19.0417,19.0417,19.0354,19.0354,103200.0
2010-10-13 12:20:00,29.94,29.95,29.94,29.95,145600.0,19.0354,19.0417,19.0354,19.0417,145600.0
2010-10-13 12:25:00,29.95,29.96,29.93,29.95,558000.0,19.0417,19.0481,19.029,19.0417,558000.0
2010-10-13 12:30:00,29.95,29.95,29.94,29.95,168800.0,19.0417,19.0417,19.0354,19.0417,168800.0
2010-10-13 12:35:00,29.95,29.96,29.95,29.96,474200.0,19.0417,19.0481,19.0417,19.0481,474200.0
2010-10-13 12:40:00,29.96,29.97,29.95,29.96,106400.0,19.0481,19.0545,19.0417,19.0481,106400.0
2010-10-13 12:45:00,29.97,29.97,29.95,29.95,311000.0,19.0545,19.0545,19.0417,19.0417,311000.0
2010-10-13 12:50:00,29.95,29.96,29.95,29.95,166400.0,19.0417,19.0481,19.0417,19.0417,166400.0
2010-10-13 12:55:00,29.95,29.95,29.93,29.93,134400.0,19.0417,19.0417,19.029,19.029,134400.0
2010-10-13 13:00:00,29.93,29.93,29.92,29.93,173400.0,19.029,19.029,19.0227,19.029,173400.0
2010-10-13 13:05:00,29.93,29.97,29.93,29.97,193200.0,19.029,19.0545,19.029,19.0545,193200.0
2010-10-13 13:10:00,29.96,29.97,29.96,29.97,176400.0,19.0481,19.0545,19.0481,19.0545,176400.0
2010-10-13 13:15:00,29.97,29.97,29.96,29.96,182400.0,19.0545,19.0545,19.0481,19.0481,182400.0
2010-10-13 13:20:00,29.96,29.97,29.96,29.97,344200.0,19.0481,19.0545,19.0481,19.0545,344200.0
2010-10-13 13:25:00,29.97,29.97,29.96,29.97,202800.0,19.0545,19.0545,19.0481,19.0545,202800.0
2010-10-13 13:30:00,29.97,29.99,29.97,29.97,798400.0,19.0545,19.0672,19.0545,19.0545,798400.0
2010-10-13 13:35:00,29.97,29.97,29.97,29.97,208600.0,19.0545,19.0545,19.0545,19.0545,208600.0
2010-10-13 13:40:00,29.97,29.98,29.96,29.96,364200.0,19.0545,19.0608,19.0481,19.0481,364200.0
2010-10-13 13:45:00,29.96,29.97,29.94,29.96,413400.0,19.0481,19.0545,19.0354,19.0481,413400.0
2010-10-13 13:50:00,29.96,29.97,29.96,29.96,162600.0,19.0481,19.0545,19.0481,19.0481,162600.0
2010-10-13 13:55:00,29.96,29.96,29.95,29.95,215800.0,19.0481,19.0481,19.0417,19.0417,215800.0
2010-10-13 14:00:00,29.96,29.98,29.95,29.98,641800.0,19.0481,19.0608,19.0417,19.0608,641800.0
2010-10-13 14:05:00,29.97,29.98,29.97,29.98,48600.0,19.0545,19.0608,19.0545,19.0608,48600.0
2010-10-13 14:10:00,29.98,29.98,29.97,29.98,169000.0,19.0608,19.0608,19.0545,19.0608,169000.0
2010-10-13 14:15:00,29.98,29.98,29.97,29.98,88400.0,19.0608,19.0608,19.0545,19.0608,88400.0
2010-10-13 14:20:00,29.97,29.98,29.97,29.97,633600.0,19.0545,19.0608,19.0545,19.0545,633600.0
2010-10-13 14:25:00,29.98,29.98,29.96,29.97,218000.0,19.0608,19.0608,19.0481,19.0545,218000.0
2010-10-13 14:30:00,29.97,29.98,29.97,29.98,313200.0,19.0545,19.0608,19.0545,19.0608,313200.0
2010-10-13 14:35:00,29.98,29.98,29.97,29.97,302200.0,19.0608,19.0608,19.0545,19.0545,302200.0
2010-10-13 14:40:00,29.97,29.98,29.96,29.98,353200.0,19.0545,19.0608,19.0481,19.0608,353200.0
2010-10-13 14:45:00,29.97,29.97,29.96,29.97,364000.0,19.0545,19.0545,19.0481,19.0545,364000.0
2010-10-13 14:50:00,29.97,29.99,29.96,29.98,1414000.0,19.0545,19.0672,19.0481,19.0608,1414000.0
2010-10-13 14:55:00,29.98,29.98,29.96,29.96,260600.0,19.0608,19.0608,19.0481,19.0481,260600.0
2010-10-13 15:00:00,29.96,29.98,29.96,29.97,327800.0,19.0481,19.0608,19.0481,19.0545,327800.0
2010-10-13 15:05:00,29.97,29.98,29.96,29.97,353600.0,19.0545,19.0608,19.0481,19.0545,353600.0
2010-10-13 15:10:00,29.97,29.97,29.96,29.96,273400.0,19.0545,19.0545,19.0481,19.0481,273400.0
2010-10-13 15:15:00,29.96,29.97,29.96,29.97,243800.0,19.0481,19.0545,19.0481,19.0545,243800.0
2010-10-13 15:20:00,29.97,29.97,29.96,29.97,550800.0,19.0545,19.0545,19.0481,19.0545,550800.0
2010-10-13 15:25:00,29.97,29.97,29.93,29.93,342800.0,19.0545,19.0545,19.029,19.029,342800.0
2010-10-13 15:30:00,29.93,29.96,29.93,29.94,359800.0,19.029,19.0481,19.029,19.0354,359800.0
2010-10-13 15:35:00,29.94,29.97,29.93,29.96,486800.0,19.0354,19.0545,19.029,19.0481,486800.0
2010-10-13 15:40:00,29.97,29.99,29.96,29.98,439000.0,19.0545,19.0672,19.0481,19.0608,439000.0
2010-10-13 15:45:00,29.98,29.98,29.97,29.97,420400.0,19.0608,19.0608,19.0545,19.0545,420400.0
2010-10-13 15:50:00,29.97,29.99,29.96,29.96,616000.0,19.0545,19.0672,19.0481,19.0481,616000.0
2010-10-13 15:55:00,29.96,29.98,29.96,29.98,674000.0,19.0481,19.0608,19.0481,19.0608,674000.0
2010-10-14 09:30:00,29.97,29.99,29.96,29.99,608600.0,19.0545,19.0672,19.0481,19.0672,608600.0
2010-10-14 09:35:00,29.98,29.99,29.96,29.98,612400.0,19.0608,19.0672,19.0481,19.0608,612400.0
2010-10-14 09:40:00,29.98,29.98,29.96,29.97,280800.0,19.0608,19.0608,19.0481,19.0545,280800.0
2010-10-14 09:45:00,29.97,29.98,29.95,29.95,327200.0,19.0545,19.0608,19.0417,19.0417,327200.0
2010-10-14 09:50:00,29.95,29.97,29.95,29.96,190000.0,19.0417,19.0545,19.0417,19.0481,190000.0
2010-10-14 09:55:00,29.95,29.95,29.92,29.93,245800.0,19.0417,19.0417,19.0227,19.029,245800.0
2010-10-14 10:00:00,29.93,29.97,29.92,29.97,230200.0,19.029,19.0545,19.0227,19.0545,230200.0
2010-10-14 10:05:00,29.97,29.97,29.95,29.96,274200.0,19.0545,19.0545,19.0417,19.0481,274200.0
2010-10-14 10:10:00,29.96,29.96,29.92,29.92,254400.0,19.0481,19.0481,19.0227,19.0227,254400.0
2010-10-14 10:15:00,29.93,29.96,29.92,29.94,297200.0,19.029,19.0481,19.0227,19.0354,297200.0
2010-10-14 10:20:00,29.94,29.98,29.94,29.96,205400.0,19.0354,19.0608,19.0354,19.0481,205400.0
2010-10-14 10:25:00,29.97,29.97,29.95,29.96,133000.0,19.0545,19.0545,19.0417,19.0481,133000.0
2010-10-14 10:30:00,29.96,29.96,29.94,29.95,153200.0,19.0481,19.0481,19.0354,19.0417,153200.0
2010-10-14 10:35:00,29.95,29.96,29.93,29.94,183000.0,19.0417,19.0481,19.029,19.0354,183000.0
2010-10-14 10:40:00,29.93,29.95,29.93,29.95,121200.0,19.029,19.0417,19.029,19.0417,121200.0
2010-10-14 10:45:00,29.95,29.97,29.95,29.96,218000.0,19.0417,19.0545,19.0417,19.0481,218000.0
2010-10-14 10:50:00,29.96,29.97,29.95,29.96,96800.0,19.0481,19.0545,19.0417,19.0481,96800.0
2010-10-14 10:55:00,29.96,29.96,29.95,29.96,95600.0,19.0481,19.0481,19.0417,19.0481,95600.0
2010-10-14 11:00:00,29.96,29.96,29.94,29.95,160400.0,19.0481,19.0481,19.0354,19.0417,160400.0
2010-10-14 11:05:00,29.96,29.97,29.95,29.95,162800.0,19.0481,19.0545,19.0417,19.0417,162800.0
2010-10-14 11:10:00,29.95,29.96,29.95,29.96,69000.0,19.0417,19.0481,19.0417,19.0481,69000.0
2010-10-14 11:15:00,29.95,29.97,29.95,29.95,172800.0,19.0417,19.0545,19.0417,19.0417,172800.0
2010-10-14 11:20:00,29.95,29.96,29.94,29.94,171000.0,19.0417,19.0481,19.0354,19.0354,171000.0
2010-10-14 11:25:00,29.95,29.96,29.95,29.95,146600.0,19.0417,19.0481,19.0417,19.0417,146600.0
2010-10-14 11:30:00,29.95,29.96,29.93,29.95,187400.0,19.0417,19.0481,19.029,19.0417,187400.0
2010-10-14 11:35:00,29.95,29.95,29.93,29.94,113400.0,19.0417,19.0417,19.029,19.0354,113400.0
2010-10-14 11:40:00,29.94,29.95,29.93,29.93,98600.0,19.0354,19.0417,19.029,19.029,98600.0
2010-10-14 11:45:00,29.93,29.93,29.91,29.92,150200.0,19.029,19.029,19.0163,19.0227,150200.0
2010-10-14 11:50:00,29.92,29.95,29.91,29.95,83400.0,19.0227,19.0417,19.0163,19.0417,83400.0
2010-10-14 11:55:00,29.95,29.95,29.92,29.94,106800.0,19.0417,19.0417,19.0227,19.0354,106800.0
2010-10-14 12:00:00,29.93,29.96,29.93,29.95,79200.0,19.029,19.0481,19.029,19.0417,79200.0
2010-10-14 12:05:00,29.95,29.95,29.93,29.94,55000.0,19.0417,19.0417,19.029,19.0354,55000.0
2010-10-14 12:10:00,29.94,29.95,29.93,29.94,85800.0,19.0354,19.0417,19.029,19.0354,85800.0
2010-10-14 12:15:00,29.95,29.95,29.93,29.93,71200.0,19.0417,19.0417,19.029,19.029,71200.0
2010-10-14 12:20:00,29.93,29.95,29.93,29.95,49000.0,19.029,19.0417,19.029,19.0417,49000.0
2010-10-14 12:25:00,29.95,29.95,29.93,29.95,136000.0,19.0417,19.0417,19.029,19.0417,136000.0
2010-10-14 12:30:00,29.94,29.95,29.93,29.95,116400.0,19.0354,19.0417,19.029,19.0417,116400.0
2010-10-14 12:35:00,29.95,29.96,29.95,29.95,127400.0,19.0417,19.0481,19.0417,19.0417,127400.0
2010-10-14 12:40:00,29.95,29.95,29.93,29.94,60600.0,19.0417,19.0417,19.029,19.0354,60600.0
2010-10-14 12:45:00,29.95,29.96,29.94,29.95,85600.0,19.0417,19.0481,19.0354,19.0417,85600.0
2010-10-14 12:50:00,29.95,29.96,29.94,29.95,54200.0,19.0417,19.0481,19.0354,19.0417,54200.0
2010-10-14 12:55:00,29.95,29.96,29.93,29.94,88800.0,19.0417,19.0481,19.029,19.0354,88800.0
2010-10-14 13:00:00,29.94,29.95,29.93,29.95,139200.0,19.0354,19.0417,19.029,19.0417,139200.0
2010-10-14 13:05:00,29.95,29.95,29.91,29.93,195400.0,19.0417,19.0417,19.0163,19.029,195400.0
2010-10-14 13:10:00,29.93,29.95,29.93,29.95,118400.0,19.029,19.0417,19.029,19.0417,118400.0
2010-10-14 13:15:00,29.95,29.95,29.93,29.93,140400.0,19.0417,19.0417,19.029,19.029,140400.0
2010-10-14 13:20:00,29.93,29.93,29.91,29.91,256800.0,19.029,19.029,19.0163,19.0163,256800.0
2010-10-14 13:25:00,29.92,29.92,29.91,29.92,58000.0,19.0227,19.0227,19.0163,19.0227,58000.0
2010-10-14 13:30:00,29.92,29.93,29.91,29.92,96200.0,19.0227,19.029,19.0163,19.0227,96200.0
2010-10-14 13:35:00,29.92,29.93,29.91,29.93,115400.0,19.0227,19.029,19.0163,19.029,115400.0
2010-10-14 13:40:00,29.93,29.95,29.92,29.92,138200.0,19.029,19.0417,19.0227,19.0227,138200.0
2010-10-14 13:45:00,29.92,29.93,29.92,29.92,131600.0,19.0227,19.029,19.0227,19.0227,131600.0
2010-10-14 13:50:00,29.92,29.95,29.92,29.95,85200.0,19.0227,19.0417,19.0227,19.0417,85200.0
2010-10-14 13:55:00,29.94,29.95,29.93,29.93,163200.0,19.0354,19.0417,19.029,19.029,163200.0
2010-10-14 14:00:00,29.94,29.94,29.93,29.93,67400.0,19.0354,19.0354,19.029,19.029,67400.0
2010-10-14 14:05:00,29.93,29.94,29.93,29.93,82000.0,19.029,19.0354,19.029,19.029,82000.0
2010-10-14 14:10:00,29.93,29.93,29.93,29.93,74600.0,19.029,19.029,19.029,19.029,74600.0
2010-10-14 14:15:00,29.93,29.93,29.92,29.93,101200.0,19.029,19.029,19.0227,19.029,101200.0
2010-10-14 14:20:00,29.93,29.94,29.93,29.93,105800.0,19.029,19.0354,19.029,19.029,105800.0
2010-10-14 14:25:00,29.93,29.93,29.92,29.93,99400.0,19.029,19.029,19.0227,19.029,99400.0
2010-10-14 14:30:00,29.93,29.93,29.92,29.92,68600.0,19.029,19.029,19.0227,19.0227,68600.0
2010-10-14 14:35:00,29.92,29.92,29.91,29.92,136600.0,19.0227,19.0227,19.0163,19.0227,136600.0
2010-10-14 14:40:00,29.92,29.92,29.9,29.9,167800.0,19.0227,19.0227,19.01,19.01,167800.0
2010-10-14 14:45:00,29.9,29.9,29.88,29.89,251400.0,19.01,19.01,18.9972,19.0036,251400.0
2010-10-14 14:50:00,29.89,29.9,29.89,29.9,105600.0,19.0036,19.01,19.0036,19.01,105600.0
2010-10-14 14:55:00,29.9,29.9,29.86,29.86,185400.0,19.01,19.01,18.9845,18.9845,185400.0
2010-10-14 15:00:00,29.86,29.87,29.84,29.87,249400.0,18.9845,18.9909,18.9718,18.9909,249400.0
2010-10-14 15:05:00,29.87,29.9,29.86,29.9,134600.0,18.9909,19.01,18.9845,19.01,134600.0
2010-10-14 15:10:00,29.9,29.92,29.89,29.92,136000.0,19.01,19.0227,19.0036,19.0227,136000.0
2010-10-14 15:15:00,29.92,29.92,29.91,29.91,87800.0,19.0227,19.0227,19.0163,19.0163,87800.0
2010-10-14 15:20:00,29.91,29.93,29.91,29.93,146200.0,19.0163,19.029,19.0163,19.029,146200.0
2010-10-14 15:25:00,29.93,29.93,29.91,29.91,178600.0,19.029,19.029,19.0163,19.0163,178600.0
2010-10-14 15:30:00,29.91,29.92,29.9,29.91,262800.0,19.0163,19.0227,19.01,19.0163,262800.0
2010-10-14 15:35:00,29.91,29.93,29.9,29.9,332600.0,19.0163,19.029,19.01,19.01,332600.0
2010-10-14 15:40:00,29.9,29.92,29.9,29.91,137600.0,19.01,19.0227,19.01,19.0163,137600.0
2010-10-14 15:45:00,29.91,29.91,29.9,29.91,369000.0,19.0163,19.0163,19.01,19.0163,369000.0
2010-10-14 15:50:00,29.91,29.93,29.9,29.92,360200.0,19.0163,19.029,19.01,19.0227,360200.0
2010-10-14 15:55:00,29.92,29.95,29.92,29.95,606800.0,19.0227,19.0417,19.0227,19.0417,606800.0
2010-10-15 09:30:00,29.98,29.99,29.96,29.97,3085800.0,19.0608,19.0672,19.0481,19.0545,3085800.0
2010-10-15 09:35:00,29.97,29.98,29.96,29.97,314200.0,19.0545,19.0608,19.0481,19.0545,314200.0
2010-10-15 09:40:00,29.97,29.98,29.96,29.97,244200.0,19.0545,19.0608,19.0481,19.0545,244200.0
2010-10-15 09:45:00,29.97,29.98,29.95,29.96,254800.0,19.0545,19.0608,19.0417,19.0481,254800.0
2010-10-15 09:50:00,29.96,29.97,29.94,29.95,355000.0,19.0481,19.0545,19.0354,19.0417,355000.0
2010-10-15 09:55:00,29.95,29.98,29.95,29.95,433000.0,19.0417,19.0608,19.0417,19.0417,433000.0
2010-10-15 10:00:00,29.95,29.98,29.95,29.95,299800.0,19.0417,19.0608,19.0417,19.0417,299800.0
2010-10-15 10:05:00,29.96,29.96,29.93,29.96,330200.0,19.0481,19.0481,19.029,19.0481,330200.0
2010-10-15 10:10:00,29.95,29.96,29.92,29.95,193000.0,19.0417,19.0481,19.0227,19.0417,193000.0
2010-10-15 10:15:00,29.94,29.95,29.92,29.94,197200.0,19.0354,19.0417,19.0227,19.0354,197200.0
2010-10-15 10:20:00,29.93,29.95,29.92,29.95,230200.0,19.029,19.0417,19.0227,19.0417,230200.0
2010-10-15 10:25:00,29.95,29.95,29.92,29.95,177000.0,19.0417,19.0417,19.0227,19.0417,177000.0
2010-10-15 10:30:00,29.94,29.97,29.93,29.97,168000.0,19.0354,19.0545,19.029,19.0545,168000.0
2010-10-15 10:35:00,29.97,29.97,29.94,29.95,201800.0,19.0545,19.0545,19.0354,19.0417,201800.0
2010-10-15 10:40:00,29.95,29.95,29.91,29.94,141800.0,19.0417,19.0417,19.0163,19.0354,141800.0
2010-10-15 10:45:00,29.95,29.96,29.94,29.95,182800.0,19.0417,19.0481,19.0354,19.0417,182800.0
2010-10-15 10:50:00,29.95,29.96,29.94,29.96,100400.0,19.0417,19.0481,19.0354,19.0481,100400.0
2010-10-15 10:55:00,29.96,29.96,29.94,29.94,193000.0,19.0481,19.0481,19.0354,19.0354,193000.0
2010-10-15 11:00:00,29.94,29.96,29.93,29.94,114800.0,19.0354,19.0481,19.029,19.0354,114800.0
2010-10-15 11:05:00,29.94,29.95,29.94,29.95,93000.0,19.0354,19.0417,19.0354,19.0417,93000.0
2010-10-15 11:10:00,29.95,29.95,29.93,29.93,166600.0,19.0417,19.0417,19.029,19.029,166600.0
2010-10-15 11:15:00,29.93,29.95,29.93,29.93,97800.0,19.029,19.0417,19.029,19.029,97800.0
2010-10-15 11:20:00,29.93,29.93,29.92,29.93,71000.0,19.029,19.029,19.0227,19.029,71000.0
2010-10-15 11:25:00,29.93,29.94,29.92,29.93,91400.0,19.029,19.0354,19.0227,19.029,91400.0
2010-10-15 11:30:00,29.93,29.97,29.93,29.95,286200.0,19.029,19.0545,19.029,19.0417,286200.0
2010-10-15 11:35:00,29.95,29.96,29.95,29.95,119200.0,19.0417,19.0481,19.0417,19.0417,119200.0
2010-10-15 11:40:00,29.95,29.95,29.93,29.95,142400.0,19.0417,19.0417,19.029,19.0417,142400.0
2010-10-15 11:45:00,29.95,29.96,29.92,29.93,167800.0,19.0417,19.0481,19.0227,19.029,167800.0
2010-10-15 11:50:00,29.93,29.93,29.92,29.93,111000.0,19.029,19.029,19.0227,19.029,111000.0
2010-10-15 11:55:00,29.93,29.93,29.9,29.92,195600.0,19.029,19.029,19.01,19.0227,195600.0
2010-10-15 12:00:00,29.92,29.93,29.91,29.92,117800.0,19.0227,19.029,19.0163,19.0227,117800.0
2010-10-15 12:05:00,29.92,29.92,29.9,29.91,253000.0,19.0227,19.0227,19.01,19.0163,253000.0
2010-10-15 12:10:00,29.91,29.92,29.9,29.91,105800.0,19.0163,19.0227,19.01,19.0163,105800.0
2010-10-15 12:15:00,29.91,29.95,29.91,29.94,198400.0,19.0163,19.0417,19.0163,19.0354,198400.0
2010-10-15 12:20:00,29.94,29.95,29.94,29.94,169600.0,19.0354,19.0417,19.0354,19.0354,169600.0
2010-10-15 12:25:00,29.95,29.95,29.93,29.94,103200.0,19.0417,19.0417,19.029,19.0354,103200.0
2010-10-15 12:30:00,29.95,29.97,29.94,29.96,102200.0,19.0417,19.0545,19.0354,19.0481,102200.0
2010-10-15 12:35:00,29.96,29.97,29.95,29.96,104000.0,19.0481,19.0545,19.0417,19.0481,104000.0
2010-10-15 12:40:00,29.96,29.97,29.95,29.95,119000.0,19.0481,19.0545,19.0417,19.0417,119000.0
2010-10-15 12:45:00,29.95,29.95,29.93,29.94,108400.0,19.0417,19.0417,19.029,19.0354,108400.0
2010-10-15 12:50:00,29.95,29.96,29.92,29.93,199800.0,19.0417,19.0481,19.0227,19.029,199800.0
2010-10-15 12:55:00,29.93,29.94,29.92,29.93,54000.0,19.029,19.0354,19.0227,19.029,54000.0
2010-10-15 13:00:00,29.93,29.95,29.93,29.95,87400.0,19.029,19.0417,19.029,19.0417,87400.0
2010-10-15 13:05:00,29.95,29.97,29.95,29.96,68800.0,19.0417,19.0545,19.0417,19.0481,68800.0
2010-10-15 13:10:00,29.96,29.96,29.93,29.95,121600.0,19.0481,19.0481,19.029,19.0417,121600.0
2010-10-15 13:15:00,29.95,29.95,29.94,29.94,24800.0,19.0417,19.0417,19.0354,19.0354,24800.0
2010-10-15 13:20:00,29.93,29.95,29.93,29.95,121200.0,19.029,19.0417,19.029,19.0417,121200.0
2010-10-15 13:25:00,29.95,29.95,29.94,29.95,56800.0,19.0417,19.0417,19.0354,19.0417,56800.0
2010-10-15 13:30:00,29.95,29.95,29.94,29.94,49400.0,19.0417,19.0417,19.0354,19.0354,49400.0
2010-10-15 13:35:00,29.94,29.95,29.94,29.94,124000.0,19.0354,19.0417,19.0354,19.0354,124000.0
2010-10-15 13:40:00,29.94,29.95,29.92,29.93,117600.0,19.0354,19.0417,19.0227,19.029,117600.0
2010-10-15 13:45:00,29.93,29.93,29.91,29.92,109000.0,19.029,19.029,19.0163,19.0227,109000.0
2010-10-15 13:50:00,29.93,29.94,29.92,29.92,73800.0,19.029,19.0354,19.0227,19.0227,73800.0
2010-10-15 13:55:00,29.93,29.93,29.9,29.91,115800.0,19.029,19.029,19.01,19.0163,115800.0
2010-10-15 14:00:00,29.91,29.91,29.87,29.91,162200.0,19.0163,19.0163,18.9909,19.0163,162200.0
2010-10-15 14:05:00,29.91,29.93,29.91,29.93,85600.0,19.0163,19.029,19.0163,19.029,85600.0
2010-10-15 14:10:00,29.92,29.95,29.91,29.95,106000.0,19.0227,19.0417,19.0163,19.0417,106000.0
2010-10-15 14:15:00,29.94,29.95,29.94,29.94,75600.0,19.0354,19.0417,19.0354,19.0354,75600.0
2010-10-15 14:20:00,29.94,29.95,29.93,29.94,80600.0,19.0354,19.0417,19.029,19.0354,80600.0
2010-10-15 14:25:00,29.94,29.95,29.93,29.94,207000.0,19.0354,19.0417,19.029,19.0354,207000.0
2010-10-15 14:30:00,29.94,29.95,29.93,29.94,131000.0,19.0354,19.0417,19.029,19.0354,131000.0
2010-10-15 14:35:00,29.94,29.95,29.94,29.95,140400.0,19.0354,19.0417,19.0354,19.0417,140400.0
2010-10-15 14:40:00,29.95,29.95,29.93,29.93,118200.0,19.0417,19.0417,19.029,19.029,118200.0
2010-10-15 14:45:00,29.93,29.93,29.92,29.93,89000.0,19.029,19.029,19.0227,19.029,89000.0
2010-10-15 14:50:00,29.93,29.93,29.92,29.92,80600.0,19.029,19.029,19.0227,19.0227,80600.0
2010-10-15 14:55:00,29.92,29.93,29.91,29.92,138800.0,19.0227,19.029,19.0163,19.0227,138800.0
2010-10-15 15:00:00,29.93,29.93,29.9,29.91,129000.0,19.029,19.029,19.01,19.0163,129000.0
2010-10-15 15:05:00,29.91,29.91,29.89,29.91,88200.0,19.0163,19.0163,19.0036,19.0163,88200.0
2010-10-15 15:10:00,29.91,29.93,29.91,29.93,82800.0,19.0163,19.029,19.0163,19.029,82800.0
2010-10-15 15:15:00,29.93,29.94,29.91,29.92,178000.0,19.029,19.0354,19.0163,19.0227,178000.0
2010-10-15 15:20:00,29.92,29.93,29.92,29.93,112600.0,19.0227,19.029,19.0227,19.029,112600.0
2010-10-15 15:25:00,29.93,29.95,29.93,29.93,163400.0,19.029,19.0417,19.029,19.029,163400.0
2010-10-15 15:30:00,29.93,29.93,29.91,29.92,221400.0,19.029,19.029,19.0163,19.0227,221400.0
2010-10-15 15:35:00,29.91,29.93,29.91,29.93,179600.0,19.0163,19.029,19.0163,19.029,179600.0
2010-10-15 15:40:00,29.93,29.93,29.93,29.93,92400.0,19.029,19.029,19.029,19.029,92400.0
2010-10-15 15:45:00,29.93,29.95,29.93,29.94,238400.0,19.029,19.0417,19.029,19.0354,238400.0
2010-10-15 15:50:00,29.94,29.99,29.94,29.97,1728200.0,19.0354,19.0672,19.0354,19.0545,1728200.0
2010-10-15 15:55:00,29.97,29.98,29.94,29.97,543200.0,19.0545,19.0608,19.0354,19.0545,543200.0
2010-10-18 09:30:00,29.91,29.97,29.91,29.95,394200.0,19.0163,19.0545,19.0163,19.0417,394200.0
2010-10-18 09:35:00,29.95,29.97,29.94,29.96,196400.0,19.0417,19.0545,19.0354,19.0481,196400.0
2010-10-18 09:40:00,29.96,29.98,29.95,29.97,255600.0,19.0481,19.0608,19.0417,19.0545,255600.0
2010-10-18 09:45:00,29.97,29.97,29.93,29.94,341800.0,19.0545,19.0545,19.029,19.0354,341800.0
2010-10-18 09:50:00,29.95,29.96,29.94,29.96,242400.0,19.0417,19.0481,19.0354,19.0481,242400.0
2010-10-18 09:55:00,29.96,29.98,29.95,29.97,152400.0,19.0481,19.0608,19.0417,19.0545,152400.0
2010-10-18 10:00:00,29.97,29.97,29.95,29.95,248600.0,19.0545,19.0545,19.0417,19.0417,248600.0
2010-10-18 10:05:00,29.95,29.96,29.93,29.94,303000.0,19.0417,19.0481,19.029,19.0354,303000.0
2010-10-18 10:10:00,29.94,29.98,29.93,29.97,382200.0,19.0354,19.0608,19.029,19.0545,382200.0
2010-10-18 10:15:00,29.97,29.98,29.96,29.98,384800.0,19.0545,19.0608,19.0481,19.0608,384800.0
2010-10-18 10:20:00,29.98,29.98,29.96,29.96,188000.0,19.0608,19.0608,19.0481,19.0481,188000.0
2010-10-18 10:25:00,29.96,29.96,29.95,29.96,159800.0,19.0481,19.0481,19.0417,19.0481,159800.0
2010-10-18 10:30:00,29.96,29.96,29.94,29.94,120400.0,19.0481,19.0481,19.0354,19.0354,120400.0
2010-10-18 10:35:00,29.95,29.96,29.94,29.95,148800.0,19.0417,19.0481,19.0354,19.0417,148800.0
2010-10-18 10:40:00,29.95,29.97,29.95,29.96,146600.0,19.0417,19.0545,19.0417,19.0481,146600.0
2010-10-18 10:45:00,29.96,29.96,29.94,29.95,310400.0,19.0481,19.0481,19.0354,19.0417,310400.0
2010-10-18 10:50:00,29.95,29.96,29.94,29.95,291800.0,19.0417,19.0481,19.0354,19.0417,291800.0
2010-10-18 10:55:00,29.95,29.96,29.95,29.95,106800.0,19.0417,19.0481,19.0417,19.0417,106800.0
2010-10-18 11:00:00,29.96,29.96,29.95,29.95,94400.0,19.0481,19.0481,19.0417,19.0417,94400.0
2010-10-18 11:05:00,29.95,29.96,29.93,29.93,140800.0,19.0417,19.0481,19.029,19.029,140800.0
2010-10-18 11:10:00,29.94,29.95,29.93,29.94,90600.0,19.0354,19.0417,19.029,19.0354,90600.0
2010-10-18 11:15:00,29.94,29.95,29.93,29.94,89800.0,19.0354,19.0417,19.029,19.0354,89800.0
2010-10-18 11:20:00,29.94,29.95,29.93,29.93,78200.0,19.0354,19.0417,19.029,19.029,78200.0
2010-10-18 11:25:00,29.94,29.95,29.93,29.94,47200.0,19.0354,19.0417,19.029,19.0354,47200.0
2010-10-18 11:30:00,29.94,29.95,29.93,29.93,214400.0,19.0354,19.0417,19.029,19.029,214400.0
2010-10-18 11:35:00,29.93,29.94,29.93,29.93,159000.0,19.029,19.0354,19.029,19.029,159000.0
2010-10-18 11:40:00,29.93,29.93,29.92,29.93,106800.0,19.029,19.029,19.0227,19.029,106800.0
2010-10-18 11:45:00,29.92,29.93,29.91,29.92,103600.0,19.0227,19.029,19.0163,19.0227,103600.0
2010-10-18 11:50:00,29.92,29.93,29.9,29.9,96400.0,19.0227,19.029,19.01,19.01,96400.0
2010-10-18 11:55:00,29.91,29.93,29.9,29.93,150800.0,19.0163,19.029,19.01,19.029,150800.0
2010-10-18 12:00:00,29.93,29.93,29.92,29.93,100200.0,19.029,19.029,19.0227,19.029,100200.0
2010-10-18 12:05:00,29.93,29.95,29.92,29.95,86000.0,19.029,19.0417,19.0227,19.0417,86000.0
2010-10-18 12:10:00,29.94,29.96,29.94,29.95,128000.0,19.0354,19.0481,19.0354,19.0417,128000.0
2010-10-18 12:15:00,29.95,29.97,29.95,29.96,157200.0,19.0417,19.0545,19.0417,19.0481,157200.0
2010-10-18 12:20:00,29.96,29.96,29.95,29.95,54000.0,19.0481,19.0481,19.0417,19.0417,54000.0
2010-10-18 12:25:00,29.95,29.95,29.94,29.95,103600.0,19.0417,19.0417,19.0354,19.0417,103600.0
2010-10-18 12:30:00,29.95,29.95,29.94,29.95,60400.0,19.0417,19.0417,19.0354,19.0417,60400.0
2010-10-18 12:35:00,29.95,29.96,29.93,29.96,142400.0,19.0417,19.0481,19.029,19.0481,142400.0
2010-10-18 12:40:00,29.96,29.96,29.95,29.96,59000.0,19.0481,19.0481,19.0417,19.0481,59000.0
2010-10-18 12:45:00,29.96,29.96,29.95,29.95,82800.0,19.0481,19.0481,19.0417,19.0417,82800.0
2010-10-18 12:50:00,29.96,29.96,29.94,29.94,90600.0,19.0481,19.0481,19.0354,19.0354,90600.0
2010-10-18 12:55:00,29.94,29.95,29.93,29.93,58000.0,19.0354,19.0417,19.029,19.029,58000.0
2010-10-18 13:00:00,29.93,29.96,29.93,29.96,49400.0,19.029,19.0481,19.029,19.0481,49400.0
2010-10-18 13:05:00,29.95,29.96,29.95,29.96,56000.0,19.0417,19.0481,19.0417,19.0481,56000.0
2010-10-18 13:10:00,29.96,29.96,29.95,29.95,95000.0,19.0481,19.0481,19.0417,19.0417,95000.0
2010-10-18 13:15:00,29.95,29.95,29.94,29.95,66400.0,19.0417,19.0417,19.0354,19.0417,66400.0
2010-10-18 13:20:00,29.95,29.95,29.94,29.94,37200.0,19.0417,19.0417,19.0354,19.0354,37200.0
2010-10-18 13:25:00,29.95,29.96,29.94,29.95,59000.0,19.0417,19.0481,19.0354,19.0417,59000.0
2010-10-18 13:30:00,29.95,29.95,29.94,29.95,103400.0,19.0417,19.0417,19.0354,19.0417,103400.0
2010-10-18 13:35:00,29.95,29.96,29.94,29.95,72400.0,19.0417,19.0481,19.0354,19.0417,72400.0
2010-10-18 13:40:00,29.95,29.96,29.95,29.95,106600.0,19.0417,19.0481,19.0417,19.0417,106600.0
2010-10-18 13:45:00,29.95,29.96,29.94,29.96,108000.0,19.0417,19.0481,19.0354,19.0481,108000.0
2010-10-18 13:50:00,29.96,29.96,29.93,29.94,169000.0,19.0481,19.0481,19.029,19.0354,169000.0
2010-10-18 13:55:00,29.95,29.95,29.94,29.95,82000.0,19.0417,19.0417,19.0354,19.0417,82000.0
2010-10-18 14:00:00,29.95,29.95,29.95,29.95,85000.0,19.0417,19.0417,19.0417,19.0417,85000.0
2010-10-18 14:05:00,29.95,29.95,29.94,29.94,198800.0,19.0417,19.0417,19.0354,19.0354,198800.0
2010-10-18 14:10:00,29.95,29.96,29.94,29.96,155800.0,19.0417,19.0481,19.0354,19.0481,155800.0
2010-10-18 14:15:00,29.96,29.98,29.96,29.97,237400.0,19.0481,19.0608,19.0481,19.0545,237400.0
2010-10-18 14:20:00,29.97,29.98,29.97,29.98,278800.0,19.0545,19.0608,19.0545,19.0608,278800.0
2010-10-18 14:25:00,29.98,29.99,29.98,29.98,249400.0,19.0608,19.0672,19.0608,19.0608,249400.0
2010-10-18 14:30:00,29.98,29.99,29.98,29.98,455000.0,19.0608,19.0672,19.0608,19.0608,455000.0
2010-10-18 14:35:00,29.98,29.99,29.98,29.98,244800.0,19.0608,19.0672,19.0608,19.0608,244800.0
2010-10-18 14:40:00,29.98,29.98,29.97,29.98,74600.0,19.0608,19.0608,19.0545,19.0608,74600.0
2010-10-18 14:45:00,29.97,29.98,29.97,29.97,144400.0,19.0545,19.0608,19.0545,19.0545,144400.0
2010-10-18 14:50:00,29.98,29.98,29.97,29.97,122400.0,19.0608,19.0608,19.0545,19.0545,122400.0
2010-10-18 14:55:00,29.97,29.98,29.96,29.98,140200.0,19.0545,19.0608,19.0481,19.0608,140200.0
2010-10-18 15:00:00,29.97,29.98,29.97,29.98,127400.0,19.0545,19.0608,19.0545,19.0608,127400.0
2010-10-18 15:05:00,29.97,29.99,29.97,29.98,372800.0,19.0545,19.0672,19.0545,19.0608,372800.0
2010-10-18 15:10:00,29.98,29.99,29.98,29.99,206200.0,19.0608,19.0672,19.0608,19.0672,206200.0
2010-10-18 15:15:00,29.98,29.99,29.97,29.98,280200.0,19.0608,19.0672,19.0545,19.0608,280200.0
2010-10-18 15:20:00,29.97,29.98,29.97,29.97,184200.0,19.0545,19.0608,19.0545,19.0545,184200.0
2010-10-18 15:25:00,29.97,29.98,29.97,29.97,174200.0,19.0545,19.0608,19.0545,19.0545,174200.0
2010-10-18 15:30:00,29.97,29.97,29.96,29.97,358600.0,19.0545,19.0545,19.0481,19.0545,358600.0
2010-10-18 15:35:00,29.97,29.98,29.97,29.97,255400.0,19.0545,19.0608,19.0545,19.0545,255400.0
2010-10-18 15:40:00,29.98,29.98,29.97,29.97,477600.0,19.0608,19.0608,19.0545,19.0545,477600.0
2010-10-18 15:45:00,29.97,29.97,29.95,29.97,514400.0,19.0545,19.0545,19.0417,19.0545,514400.0
2010-10-18 15:50:00,29.96,29.97,29.95,29.96,714400.0,19.0481,19.0545,19.0417,19.0481,714400.0
2010-10-18 15:55:00,29.96,30.0,29.95,30.0,2012600.0,19.0481,19.0735,19.0417,19.0735,2012600.0
2010-10-19 09:30:00,29.98,30.0,29.95,29.96,1259600.0,19.0608,19.0735,19.0417,19.0481,1259600.0
2010-10-19 09:35:00,29.96,29.98,29.95,29.97,532800.0,19.0481,19.0608,19.0417,19.0545,532800.0
2010-10-19 09:40:00,29.97,29.97,29.93,29.97,468600.0,19.0545,19.0545,19.029,19.0545,468600.0
2010-10-19 09:45:00,29.96,29.97,29.93,29.96,390400.0,19.0481,19.0545,19.029,19.0481,390400.0
2010-10-19 09:50:00,29.96,29.97,29.92,29.92,497200.0,19.0481,19.0545,19.0227,19.0227,497200.0
2010-10-19 09:55:00,29.92,29.97,29.92,29.94,339600.0,19.0227,19.0545,19.0227,19.0354,339600.0
2010-10-19 10:00:00,29.94,29.98,29.94,29.97,503400.0,19.0354,19.0608,19.0354,19.0545,503400.0
2010-10-19 10:05:00,29.98,29.99,29.97,29.99,406000.0,19.0608,19.0672,19.0545,19.0672,406000.0
2010-10-19 10:10:00,29.98,29.99,29.98,29.99,486400.0,19.0608,19.0672,19.0608,19.0672,486400.0
2010-10-19 10:15:00,29.98,30.03,29.96,29.98,2913000.0,19.0608,19.0926,19.0481,19.0608,2913000.0
2010-10-19 10:20:00,29.98,29.99,29.93,29.95,612400.0,19.0608,19.0672,19.029,19.0417,612400.0
2010-10-19 10:25:00,29.95,29.98,29.94,29.98,273000.0,19.0417,19.0608,19.0354,19.0608,273000.0
2010-10-19 10:30:00,29.98,29.99,29.97,29.97,517400.0,19.0608,19.0672,19.0545,19.0545,517400.0
2010-10-19 10:35:00,29.97,29.97,29.95,29.96,260000.0,19.0545,19.0545,19.0417,19.0481,260000.0
2010-10-19 10:40:00,29.96,29.96,29.92,29.93,223800.0,19.0481,19.0481,19.0227,19.029,223800.0
2010-10-19 10:45:00,29.93,29.96,29.93,29.95,231000.0,19.029,19.0481,19.029,19.0417,231000.0
2010-10-19 10:50:00,29.95,29.96,29.93,29.95,239400.0,19.0417,19.0481,19.029,19.0417,239400.0
2010-10-19 10:55:00,29.95,30.05,29.95,30.02,628000.0,19.0417,19.1053,19.0417,19.0863,628000.0
2010-10-19 11:00:00,30.01,30.05,29.99,30.03,528000.0,19.0799,19.1053,19.0672,19.0926,528000.0
2010-10-19 11:05:00,30.03,30.03,30.0,30.03,311600.0,19.0926,19.0926,19.0735,19.0926,311600.0
2010-10-19 11:10:00,30.03,30.12,30.0,30.11,831200.0,19.0926,19.1498,19.0735,19.1435,831200.0
2010-10-19 11:15:00,30.11,30.16,30.11,30.14,571800.0,19.1435,19.1753,19.1435,19.1625,571800.0
2010-10-19 11:20:00,30.14,30.15,30.08,30.09,350000.0,19.1625,19.1689,19.1244,19.1308,350000.0
2010-10-19 11:25:00,30.1,30.16,30.1,30.14,173600.0,19.1371,19.1753,19.1371,19.1625,173600.0
2010-10-19 11:30:00,30.13,30.17,30.1,30.14,485800.0,19.1562,19.1816,19.1371,19.1625,485800.0
2010-10-19 11:35:00,30.14,30.18,30.13,30.15,731000.0,19.1625,19.188,19.1562,19.1689,731000.0
2010-10-19 11:40:00,30.15,30.15,30.13,30.14,231600.0,19.1689,19.1689,19.1562,19.1625,231600.0
2010-10-19 11:45:00,30.15,30.15,30.13,30.15,260400.0,19.1689,19.1689,19.1562,19.1689,260400.0
2010-10-19 11:50:00,30.14,30.14,30.13,30.13,161400.0,19.1625,19.1625,19.1562,19.1562,161400.0
2010-10-19 11:55:00,30.14,30.14,30.09,30.13,308600.0,19.1625,19.1625,19.1308,19.1562,308600.0
2010-10-19 12:00:00,30.13,30.15,30.12,30.13,233600.0,19.1562,19.1689,19.1498,19.1562,233600.0
2010-10-19 12:05:00,30.14,30.14,30.1,30.11,292600.0,19.1625,19.1625,19.1371,19.1435,292600.0
2010-10-19 12:10:00,30.11,30.15,30.11,30.14,201200.0,19.1435,19.1689,19.1435,19.1625,201200.0
2010-10-19 12:15:00,30.13,30.17,30.13,30.15,484600.0,19.1562,19.1816,19.1562,19.1689,484600.0
2010-10-19 12:20:00,30.15,30.16,30.15,30.15,304200.0,19.1689,19.1753,19.1689,19.1689,304200.0
2010-10-19 12:25:00,30.15,30.19,30.15,30.17,162000.0,19.1689,19.1943,19.1689,19.1816,162000.0
2010-10-19 12:30:00,30.17,30.17,30.15,30.15,134000.0,19.1816,19.1816,19.1689,19.1689,134000.0
2010-10-19 12:35:00,30.15,30.18,30.13,30.18,345800.0,19.1689,19.188,19.1562,19.188,345800.0
2010-10-19 12:40:00,30.18,30.19,30.16,30.17,142600.0,19.188,19.1943,19.1753,19.1816,142600.0
2010-10-19 12:45:00,30.17,30.2,30.16,30.2,192200.0,19.1816,19.2007,19.1753,19.2007,192200.0
2010-10-19 12:50:00,30.2,30.2,30.17,30.18,142800.0,19.2007,19.2007,19.1816,19.188,142800.0
2010-10-19 12:55:00,30.18,30.2,30.18,30.19,139400.0,19.188,19.2007,19.188,19.1943,139400.0
2010-10-19 13:00:00,30.18,30.2,30.18,30.19,222200.0,19.188,19.2007,19.188,19.1943,222200.0
2010-10-19 13:05:00,30.19,30.23,30.18,30.22,661600.0,19.1943,19.2198,19.188,19.2134,661600.0
2010-10-19 13:10:00,30.22,30.22,30.2,30.22,318400.0,19.2134,19.2134,19.2007,19.2134,318400.0
2010-10-19 13:15:00,30.22,30.23,30.21,30.21,200400.0,19.2134,19.2198,19.2071,19.2071,200400.0
2010-10-19 13:20:00,30.21,30.22,30.18,30.2,294600.0,19.2071,19.2134,19.188,19.2007,294600.0
2010-10-19 13:25:00,30.21,30.21,30.18,30.18,362600.0,19.2071,19.2071,19.188,19.188,362600.0
2010-10-19 13:30:00,30.18,30.21,30.16,30.2,226000.0,19.188,19.2071,19.1753,19.2007,226000.0
2010-10-19 13:35:00,30.2,30.21,30.18,30.2,294200.0,19.2007,19.2071,19.188,19.2007,294200.0
2010-10-19 13:40:00,30.2,30.22,30.2,30.21,165400.0,19.2007,19.2134,19.2007,19.2071,165400.0
2010-10-19 13:45:00,30.22,30.22,30.2,30.22,277000.0,19.2134,19.2134,19.2007,19.2134,277000.0
2010-10-19 13:50:00,30.22,30.22,30.18,30.19,302200.0,19.2134,19.2134,19.188,19.1943,302200.0
2010-10-19 13:55:00,30.19,30.23,30.18,30.21,406600.0,19.1943,19.2198,19.188,19.2071,406600.0
2010-10-19 14:00:00,30.21,30.23,30.14,30.15,1021000.0,19.2071,19.2198,19.1625,19.1689,1021000.0
2010-10-19 14:05:00,30.15,30.16,30.09,30.14,503600.0,19.1689,19.1753,19.1308,19.1625,503600.0
2010-10-19 14:10:00,30.14,30.16,30.13,30.14,230000.0,19.1625,19.1753,19.1562,19.1625,230000.0
2010-10-19 14:15:00,30.14,30.17,30.13,30.13,222400.0,19.1625,19.1816,19.1562,19.1562,222400.0
2010-10-19 14:20:00,30.13,30.15,30.11,30.13,280800.0,19.1562,19.1689,19.1435,19.1562,280800.0
2010-10-19 14:25:00,30.13,30.18,30.11,30.17,332400.0,19.1562,19.188,19.1435,19.1816,332400.0
2010-10-19 14:30:00,30.17,30.21,30.16,30.2,431000.0,19.1816,19.2071,19.1753,19.2007,431000.0
2010-10-19 14:35:00,30.21,30.21,30.17,30.18,270800.0,19.2071,19.2071,19.1816,19.188,270800.0
2010-10-19 14:40:00,30.18,30.21,30.18,30.19,324000.0,19.188,19.2071,19.188,19.1943,324000.0
2010-10-19 14:45:00,30.19,30.23,30.18,30.23,169000.0,19.1943,19.2198,19.188,19.2198,169000.0
2010-10-19 14:50:00,30.23,30.24,30.22,30.22,245600.0,19.2198,19.2261,19.2134,19.2134,245600.0
2010-10-19 14:55:00,30.22,30.23,30.2,30.21,301400.0,19.2134,19.2198,19.2007,19.2071,301400.0
2010-10-19 15:00:00,30.22,30.23,30.2,30.21,324600.0,19.2134,19.2198,19.2007,19.2071,324600.0
2010-10-19 15:05:00,30.21,30.22,30.14,30.14,810800.0,19.2071,19.2134,19.1625,19.1625,810800.0
2010-10-19 15:10:00,30.14,30.17,30.11,30.14,463600.0,19.1625,19.1816,19.1435,19.1625,463600.0
2010-10-19 15:15:00,30.15,30.2,30.14,30.18,222800.0,19.1689,19.2007,19.1625,19.188,222800.0
2010-10-19 15:20:00,30.19,30.21,30.18,30.2,226600.0,19.1943,19.2071,19.188,19.2007,226600.0
2010-10-19 15:25:00,30.2,30.21,30.14,30.15,335400.0,19.2007,19.2071,19.1625,19.1689,335400.0
2010-10-19 15:30:00,30.15,30.17,30.14,30.15,259600.0,19.1689,19.1816,19.1625,19.1689,259600.0
2010-10-19 15:35:00,30.15,30.18,30.15,30.17,349400.0,19.1689,19.188,19.1689,19.1816,349400.0
2010-10-19 15:40:00,30.18,30.19,30.17,30.17,522000.0,19.188,19.1943,19.1816,19.1816,522000.0
2010-10-19 15:45:00,30.17,30.18,30.16,30.16,589600.0,19.1816,19.188,19.1753,19.1753,589600.0
2010-10-19 15:50:00,30.16,30.17,30.14,30.17,666400.0,19.1753,19.1816,19.1625,19.1816,666400.0
2010-10-19 15:55:00,30.17,30.18,30.13,30.18,1383000.0,19.1816,19.188,19.1562,19.188,1383000.0
2010-10-20 09:30:00,30.18,30.25,30.18,30.25,642800.0,19.188,19.2325,19.188,19.2325,642800.0
2010-10-20 09:35:00,30.25,30.35,30.24,30.32,861000.0,19.2325,19.2961,19.2261,19.277,861000.0
2010-10-20 09:40:00,30.32,30.45,30.32,30.45,974000.0,19.277,19.3596,19.277,19.3596,974000.0
2010-10-20 09:45:00,30.45,30.47,30.42,30.46,393200.0,19.3596,19.3724,19.3406,19.366,393200.0
2010-10-20 09:50:00,30.46,30.47,30.44,30.45,764600.0,19.366,19.3724,19.3533,19.3596,764600.0
2010-10-20 09:55:00,30.45,30.48,30.45,30.48,772200.0,19.3596,19.3787,19.3596,19.3787,772200.0
2010-10-20 10:00:00,30.48,30.48,30.45,30.45,460000.0,19.3787,19.3787,19.3596,19.3596,460000.0
2010-10-20 10:05:00,30.46,30.47,30.44,30.47,467000.0,19.366,19.3724,19.3533,19.3724,467000.0
2010-10-20 10:10:00,30.47,30.49,30.47,30.49,614200.0,19.3724,19.3851,19.3724,19.3851,614200.0
2010-10-20 10:15:00,30.49,30.56,30.49,30.53,2037200.0,19.3851,19.4296,19.3851,19.4105,2037200.0
2010-10-20 10:20:00,30.53,30.57,30.52,30.55,595600.0,19.4105,19.4359,19.4041,19.4232,595600.0
2010-10-20 10:25:00,30.55,30.6,30.55,30.59,372600.0,19.4232,19.455,19.4232,19.4487,372600.0
2010-10-20 10:30:00,30.59,30.6,30.57,30.58,369600.0,19.4487,19.455,19.4359,19.4423,369600.0
2010-10-20 10:35:00,30.58,30.58,30.57,30.58,200200.0,19.4423,19.4423,19.4359,19.4423,200200.0
2010-10-20 10:40:00,30.58,30.58,30.58,30.58,117800.0,19.4423,19.4423,19.4423,19.4423,117800.0
2010-10-20 10:45:00,30.58,30.59,30.56,30.58,389200.0,19.4423,19.4487,19.4296,19.4423,389200.0
2010-10-20 10:50:00,30.59,30.62,30.58,30.6,604600.0,19.4487,19.4677,19.4423,19.455,604600.0
2010-10-20 10:55:00,30.59,30.61,30.56,30.6,472800.0,19.4487,19.4614,19.4296,19.455,472800.0
2010-10-20 11:00:00,30.6,30.61,30.59,30.6,301400.0,19.455,19.4614,19.4487,19.455,301400.0
2010-10-20 11:05:00,30.6,30.63,30.59,30.61,522600.0,19.455,19.4741,19.4487,19.4614,522600.0
2010-10-20 11:10:00,30.61,30.62,30.6,30.61,529200.0,19.4614,19.4677,19.455,19.4614,529200.0
2010-10-20 11:15:00,30.61,30.62,30.61,30.62,364200.0,19.4614,19.4677,19.4614,19.4677,364200.0
2010-10-20 11:20:00,30.62,30.68,30.61,30.68,720600.0,19.4677,19.5059,19.4614,19.5059,720600.0
2010-10-20 11:25:00,30.68,30.73,30.68,30.71,886000.0,19.5059,19.5377,19.5059,19.5249,886000.0
2010-10-20 11:30:00,30.71,30.73,30.68,30.68,460400.0,19.5249,19.5377,19.5059,19.5059,460400.0
2010-10-20 11:35:00,30.68,30.69,30.68,30.68,320800.0,19.5059,19.5122,19.5059,19.5059,320800.0
2010-10-20 11:40:00,30.68,30.71,30.68,30.71,301000.0,19.5059,19.5249,19.5059,19.5249,301000.0
2010-10-20 11:45:00,30.71,30.72,30.7,30.71,380000.0,19.5249,19.5313,19.5186,19.5249,380000.0
2010-10-20 11:50:00,30.71,30.74,30.71,30.74,290800.0,19.5249,19.544,19.5249,19.544,290800.0
2010-10-20 11:55:00,30.74,30.74,30.72,30.72,224600.0,19.544,19.544,19.5313,19.5313,224600.0
2010-10-20 12:00:00,30.72,30.74,30.7,30.74,407400.0,19.5313,19.544,19.5186,19.544,407400.0
2010-10-20 12:05:00,30.74,30.8,30.74,30.8,777200.0,19.544,19.5822,19.544,19.5822,777200.0
2010-10-20 12:10:00,30.8,30.82,30.79,30.79,508200.0,19.5822,19.5949,19.5758,19.5758,508200.0
2010-10-20 12:15:00,30.79,30.84,30.79,30.84,284200.0,19.5758,19.6076,19.5758,19.6076,284200.0
2010-10-20 12:20:00,30.83,30.84,30.8,30.8,270000.0,19.6012,19.6076,19.5822,19.5822,270000.0
2010-10-20 12:25:00,30.8,30.8,30.77,30.77,167000.0,19.5822,19.5822,19.5631,19.5631,167000.0
2010-10-20 12:30:00,30.77,30.79,30.76,30.79,261400.0,19.5631,19.5758,19.5567,19.5758,261400.0
2010-10-20 12:35:00,30.79,30.81,30.78,30.78,109800.0,19.5758,19.5885,19.5695,19.5695,109800.0
2010-10-20 12:40:00,30.78,30.78,30.74,30.75,273200.0,19.5695,19.5695,19.544,19.5504,273200.0
2010-10-20 12:45:00,30.76,30.78,30.74,30.75,397800.0,19.5567,19.5695,19.544,19.5504,397800.0
2010-10-20 12:50:00,30.75,30.79,30.75,30.79,146800.0,19.5504,19.5758,19.5504,19.5758,146800.0
2010-10-20 12:55:00,30.78,30.79,30.75,30.76,54600.0,19.5695,19.5758,19.5504,19.5567,54600.0
2010-10-20 13:00:00,30.75,30.79,30.75,30.77,269800.0,19.5504,19.5758,19.5504,19.5631,269800.0
2010-10-20 13:05:00,30.77,30.79,30.77,30.79,84800.0,19.5631,19.5758,19.5631,19.5758,84800.0
2010-10-20 13:10:00,30.79,30.8,30.77,30.79,153600.0,19.5758,19.5822,19.5631,19.5758,153600.0
2010-10-20 13:15:00,30.79,30.8,30.77,30.79,137000.0,19.5758,19.5822,19.5631,19.5758,137000.0
2010-10-20 13:20:00,30.79,30.84,30.79,30.83,244600.0,19.5758,19.6076,19.5758,19.6012,244600.0
2010-10-20 13:25:00,30.84,30.84,30.82,30.83,123200.0,19.6076,19.6076,19.5949,19.6012,123200.0
2010-10-20 13:30:00,30.83,30.83,30.81,30.83,240400.0,19.6012,19.6012,19.5885,19.6012,240400.0
2010-10-20 13:35:00,30.83,30.83,30.8,30.8,142600.0,19.6012,19.6012,19.5822,19.5822,142600.0
2010-10-20 13:40:00,30.8,30.8,30.76,30.78,97400.0,19.5822,19.5822,19.5567,19.5695,97400.0
2010-10-20 13:45:00,30.78,30.78,30.75,30.75,161800.0,19.5695,19.5695,19.5504,19.5504,161800.0
2010-10-20 13:50:00,30.75,30.75,30.71,30.72,245800.0,19.5504,19.5504,19.5249,19.5313,245800.0
2010-10-20 13:55:00,30.72,30.76,30.72,30.75,340600.0,19.5313,19.5567,19.5313,19.5504,340600.0
2010-10-20 14:00:00,30.75,30.78,30.72,30.72,780800.0,19.5504,19.5695,19.5313,19.5313,780800.0
2010-10-20 14:05:00,30.72,30.74,30.68,30.68,468400.0,19.5313,19.544,19.5059,19.5059,468400.0
2010-10-20 14:10:00,30.68,30.7,30.64,30.65,361400.0,19.5059,19.5186,19.4804,19.4868,361400.0
2010-10-20 14:15:00,30.65,30.7,30.65,30.7,250800.0,19.4868,19.5186,19.4868,19.5186,250800.0
2010-10-20 14:20:00,30.69,30.71,30.68,30.68,142000.0,19.5122,19.5249,19.5059,19.5059,142000.0
2010-10-20 14:25:00,30.68,30.71,30.68,30.7,162600.0,19.5059,19.5249,19.5059,19.5186,162600.0
2010-10-20 14:30:00,30.7,30.73,30.7,30.73,210000.0,19.5186,19.5377,19.5186,19.5377,210000.0
2010-10-20 14:35:00,30.73,30.73,30.7,30.71,242600.0,19.5377,19.5377,19.5186,19.5249,242600.0
2010-10-20 14:40:00,30.7,30.71,30.68,30.68,102600.0,19.5186,19.5249,19.5059,19.5059,102600.0
2010-10-20 14:45:00,30.68,30.68,30.64,30.65,218800.0,19.5059,19.5059,19.4804,19.4868,218800.0
2010-10-20 14:50:00,30.65,30.67,30.65,30.67,218800.0,19.4868,19.4995,19.4868,19.4995,218800.0
2010-10-20 14:55:00,30.67,30.68,30.65,30.65,189400.0,19.4995,19.5059,19.4868,19.4868,189400.0
2010-10-20 15:00:00,30.65,30.66,30.61,30.62,292400.0,19.4868,19.4932,19.4614,19.4677,292400.0
2010-10-20 15:05:00,30.63,30.64,30.61,30.62,427000.0,19.4741,19.4804,19.4614,19.4677,427000.0
2010-10-20 15:10:00,30.63,30.64,30.58,30.59,351000.0,19.4741,19.4804,19.4423,19.4487,351000.0
2010-10-20 15:15:00,30.59,30.64,30.59,30.62,222000.0,19.4487,19.4804,19.4487,19.4677,222000.0
2010-10-20 15:20:00,30.62,30.66,30.62,30.64,176200.0,19.4677,19.4932,19.4677,19.4804,176200.0
2010-10-20 15:25:00,30.64,30.68,30.62,30.68,341000.0,19.4804,19.5059,19.4677,19.5059,341000.0
2010-10-20 15:30:00,30.68,30.68,30.63,30.64,247800.0,19.5059,19.5059,19.4741,19.4804,247800.0
2010-10-20 15:35:00,30.64,30.65,30.58,30.59,641600.0,19.4804,19.4868,19.4423,19.4487,641600.0
2010-10-20 15:40:00,30.59,30.61,30.58,30.6,394600.0,19.4487,19.4614,19.4423,19.455,394600.0
2010-10-20 15:45:00,30.61,30.64,30.61,30.62,338200.0,19.4614,19.4804,19.4614,19.4677,338200.0
2010-10-20 15:50:00,30.63,30.64,30.56,30.57,560800.0,19.4741,19.4804,19.4296,19.4359,560800.0
2010-10-20 15:55:00,30.57,30.58,30.57,30.57,921200.0,19.4359,19.4423,19.4359,19.4359,921200.0
2010-10-21 09:30:00,30.5,30.71,30.5,30.67,777000.0,19.3914,19.5249,19.3914,19.4995,777000.0
2010-10-21 09:35:00,30.67,30.72,30.61,30.72,507400.0,19.4995,19.5313,19.4614,19.5313,507400.0
2010-10-21 09:40:00,30.72,30.72,30.64,30.68,563600.0,19.5313,19.5313,19.4804,19.5059,563600.0
2010-10-21 09:45:00,30.68,30.7,30.67,30.68,289200.0,19.5059,19.5186,19.4995,19.5059,289200.0
2010-10-21 09:50:00,30.68,30.71,30.68,30.68,211000.0,19.5059,19.5249,19.5059,19.5059,211000.0
2010-10-21 09:55:00,30.68,30.71,30.68,30.69,211000.0,19.5059,19.5249,19.5059,19.5122,211000.0
2010-10-21 10:00:00,30.69,30.69,30.65,30.68,316600.0,19.5122,19.5122,19.4868,19.5059,316600.0
2010-10-21 10:05:00,30.68,30.75,30.67,30.75,601000.0,19.5059,19.5504,19.4995,19.5504,601000.0
2010-10-21 10:10:00,30.74,30.78,30.73,30.78,496400.0,19.544,19.5695,19.5377,19.5695,496400.0
2010-10-21 10:15:00,30.78,30.83,30.77,30.82,425600.0,19.5695,19.6012,19.5631,19.5949,425600.0
2010-10-21 10:20:00,30.82,30.83,30.8,30.83,249600.0,19.5949,19.6012,19.5822,19.6012,249600.0
2010-10-21 10:25:00,30.83,30.88,30.83,30.84,553400.0,19.6012,19.633,19.6012,19.6076,553400.0
2010-10-21 10:30:00,30.85,30.85,30.8,30.84,496000.0,19.614,19.614,19.5822,19.6076,496000.0
2010-10-21 10:35:00,30.84,30.85,30.83,30.85,269800.0,19.6076,19.614,19.6012,19.614,269800.0
2010-10-21 10:40:00,30.85,30.86,30.84,30.85,236000.0,19.614,19.6203,19.6076,19.614,236000.0
2010-10-21 10:45:00,30.85,30.86,30.84,30.84,339200.0,19.614,19.6203,19.6076,19.6076,339200.0
2010-10-21 10:50:00,30.85,30.85,30.81,30.81,228600.0,19.614,19.614,19.5885,19.5885,228600.0
2010-10-21 10:55:00,30.81,30.85,30.81,30.85,166400.0,19.5885,19.614,19.5885,19.614,166400.0
2010-10-21 11:00:00,30.85,30.86,30.85,30.85,236200.0,19.614,19.6203,19.614,19.614,236200.0
2010-10-21 11:05:00,30.85,30.85,30.84,30.84,86000.0,19.614,19.614,19.6076,19.6076,86000.0
2010-10-21 11:10:00,30.84,30.84,30.79,30.8,179200.0,19.6076,19.6076,19.5758,19.5822,179200.0
2010-10-21 11:15:00,30.8,30.83,30.8,30.83,446200.0,19.5822,19.6012,19.5822,19.6012,446200.0
2010-10-21 11:20:00,30.83,30.84,30.82,30.83,185000.0,19.6012,19.6076,19.5949,19.6012,185000.0
2010-10-21 11:25:00,30.83,30.83,30.79,30.81,631000.0,19.6012,19.6012,19.5758,19.5885,631000.0
2010-10-21 11:30:00,30.81,30.83,30.81,30.83,99400.0,19.5885,19.6012,19.5885,19.6012,99400.0
2010-10-21 11:35:00,30.84,30.84,30.79,30.79,341600.0,19.6076,19.6076,19.5758,19.5758,341600.0
2010-10-21 11:40:00,30.79,30.8,30.75,30.75,459000.0,19.5758,19.5822,19.5504,19.5504,459000.0
2010-10-21 11:45:00,30.75,30.81,30.74,30.81,489200.0,19.5504,19.5885,19.544,19.5885,489200.0
2010-10-21 11:50:00,30.81,30.84,30.81,30.84,278800.0,19.5885,19.6076,19.5885,19.6076,278800.0
2010-10-21 11:55:00,30.83,30.84,30.8,30.81,137600.0,19.6012,19.6076,19.5822,19.5885,137600.0
2010-10-21 12:00:00,30.82,30.82,30.8,30.81,253400.0,19.5949,19.5949,19.5822,19.5885,253400.0
2010-10-21 12:05:00,30.81,30.83,30.8,30.83,271200.0,19.5885,19.6012,19.5822,19.6012,271200.0
2010-10-21 12:10:00,30.83,30.84,30.81,30.83,242000.0,19.6012,19.6076,19.5885,19.6012,242000.0
2010-10-21 12:15:00,30.83,30.84,30.81,30.84,156600.0,19.6012,19.6076,19.5885,19.6076,156600.0
2010-10-21 12:20:00,30.84,30.85,30.83,30.85,96800.0,19.6076,19.614,19.6012,19.614,96800.0
2010-10-21 12:25:00,30.85,30.85,30.84,30.85,91800.0,19.614,19.614,19.6076,19.614,91800.0
2010-10-21 12:30:00,30.85,30.85,30.82,30.82,170600.0,19.614,19.614,19.5949,19.5949,170600.0
2010-10-21 12:35:00,30.82,30.83,30.8,30.8,294000.0,19.5949,19.6012,19.5822,19.5822,294000.0
2010-10-21 12:40:00,30.8,30.82,30.79,30.82,100800.0,19.5822,19.5949,19.5758,19.5949,100800.0
2010-10-21 12:45:00,30.82,30.84,30.8,30.83,385800.0,19.5949,19.6076,19.5822,19.6012,385800.0
2010-10-21 12:50:00,30.83,30.84,30.82,30.83,128000.0,19.6012,19.6076,19.5949,19.6012,128000.0
2010-10-21 12:55:00,30.83,30.85,30.83,30.85,167400.0,19.6012,19.614,19.6012,19.614,167400.0
2010-10-21 13:00:00,30.85,30.86,30.85,30.85,267400.0,19.614,19.6203,19.614,19.614,267400.0
2010-10-21 13:05:00,30.85,30.85,30.83,30.84,104000.0,19.614,19.614,19.6012,19.6076,104000.0
2010-10-21 13:10:00,30.84,30.84,30.82,30.82,113600.0,19.6076,19.6076,19.5949,19.5949,113600.0
2010-10-21 13:15:00,30.82,30.82,30.8,30.81,137200.0,19.5949,19.5949,19.5822,19.5885,137200.0
2010-10-21 13:20:00,30.81,30.82,30.8,30.81,108600.0,19.5885,19.5949,19.5822,19.5885,108600.0
2010-10-21 13:25:00,30.81,30.83,30.81,30.82,152800.0,19.5885,19.6012,19.5885,19.5949,152800.0
2010-10-21 13:30:00,30.82,30.82,30.77,30.81,236400.0,19.5949,19.5949,19.5631,19.5885,236400.0
2010-10-21 13:35:00,30.8,30.83,30.8,30.81,208000.0,19.5822,19.6012,19.5822,19.5885,208000.0
2010-10-21 13:40:00,30.81,30.82,30.79,30.8,156000.0,19.5885,19.5949,19.5758,19.5822,156000.0
2010-10-21 13:45:00,30.79,30.8,30.78,30.78,437000.0,19.5758,19.5822,19.5695,19.5695,437000.0
2010-10-21 13:50:00,30.78,30.79,30.74,30.74,474200.0,19.5695,19.5758,19.544,19.544,474200.0
2010-10-21 13:55:00,30.74,30.74,30.68,30.68,333000.0,19.544,19.544,19.5059,19.5059,333000.0
2010-10-21 14:00:00,30.68,30.69,30.65,30.69,340600.0,19.5059,19.5122,19.4868,19.5122,340600.0
2010-10-21 14:05:00,30.69,30.7,30.68,30.7,336000.0,19.5122,19.5186,19.5059,19.5186,336000.0
2010-10-21 14:10:00,30.7,30.73,30.7,30.73,304200.0,19.5186,19.5377,19.5186,19.5377,304200.0
2010-10-21 14:15:00,30.73,30.74,30.69,30.73,215400.0,19.5377,19.544,19.5122,19.5377,215400.0
2010-10-21 14:20:00,30.73,30.74,30.68,30.68,143800.0,19.5377,19.544,19.5059,19.5059,143800.0
2010-10-21 14:25:00,30.68,30.71,30.68,30.7,161800.0,19.5059,19.5249,19.5059,19.5186,161800.0
2010-10-21 14:30:00,30.69,30.7,30.67,30.67,86000.0,19.5122,19.5186,19.4995,19.4995,86000.0
2010-10-21 14:35:00,30.68,30.71,30.67,30.7,384800.0,19.5059,19.5249,19.4995,19.5186,384800.0
2010-10-21 14:40:00,30.7,30.74,30.7,30.74,231600.0,19.5186,19.544,19.5186,19.544,231600.0
2010-10-21 14:45:00,30.74,30.74,30.72,30.74,314000.0,19.544,19.544,19.5313,19.544,314000.0
2010-10-21 14:50:00,30.74,30.75,30.72,30.74,240600.0,19.544,19.5504,19.5313,19.544,240600.0
2010-10-21 14:55:00,30.75,30.75,30.73,30.74,174800.0,19.5504,19.5504,19.5377,19.544,174800.0
2010-10-21 15:00:00,30.74,30.77,30.74,30.75,250600.0,19.544,19.5631,19.544,19.5504,250600.0
2010-10-21 15:05:00,30.75,30.75,30.74,30.74,126800.0,19.5504,19.5504,19.544,19.544,126800.0
2010-10-21 15:10:00,30.74,30.75,30.74,30.75,116200.0,19.544,19.5504,19.544,19.5504,116200.0
2010-10-21 15:15:00,30.75,30.8,30.75,30.77,350800.0,19.5504,19.5822,19.5504,19.5631,350800.0
2010-10-21 15:20:00,30.77,30.79,30.77,30.78,173000.0,19.5631,19.5758,19.5631,19.5695,173000.0
2010-10-21 15:25:00,30.79,30.8,30.75,30.77,162400.0,19.5758,19.5822,19.5504,19.5631,162400.0
2010-10-21 15:30:00,30.77,30.78,30.74,30.74,192000.0,19.5631,19.5695,19.544,19.544,192000.0
2010-10-21 15:35:00,30.74,30.76,30.73,30.73,291000.0,19.544,19.5567,19.5377,19.5377,291000.0
2010-10-21 15:40:00,30.73,30.75,30.73,30.75,219200.0,19.5377,19.5504,19.5377,19.5504,219200.0
2010-10-21 15:45:00,30.75,30.75,30.7,30.73,439200.0,19.5504,19.5504,19.5186,19.5377,439200.0
2010-10-21 15:50:00,30.73,30.74,30.7,30.71,344000.0,19.5377,19.544,19.5186,19.5249,344000.0
2010-10-21 15:55:00,30.71,30.75,30.71,30.74,515200.0,19.5249,19.5504,19.5249,19.544,515200.0
2010-10-22 09:30:00,30.75,30.85,30.72,30.83,514000.0,19.5504,19.614,19.5313,19.6012,514000.0
2010-10-22 09:35:00,30.82,30.87,30.79,30.85,613800.0,19.5949,19.6267,19.5758,19.614,613800.0
2010-10-22 09:40:00,30.85,30.86,30.83,30.86,251000.0,19.614,19.6203,19.6012,19.6203,251000.0
2010-10-22 09:45:00,30.86,30.86,30.78,30.79,266400.0,19.6203,19.6203,19.5695,19.5758,266400.0
2010-10-22 09:50:00,30.79,30.81,30.75,30.75,202800.0,19.5758,19.5885,19.5504,19.5504,202800.0
2010-10-22 09:55:00,30.75,30.77,30.74,30.75,142400.0,19.5504,19.5631,19.544,19.5504,142400.0
2010-10-22 10:00:00,30.75,30.82,30.75,30.81,205200.0,19.5504,19.5949,19.5504,19.5885,205200.0
2010-10-22 10:05:00,30.81,30.85,30.81,30.85,155800.0,19.5885,19.614,19.5885,19.614,155800.0
2010-10-22 10:10:00,30.85,30.85,30.81,30.85,151400.0,19.614,19.614,19.5885,19.614,151400.0
2010-10-22 10:15:00,30.85,30.85,30.84,30.85,87400.0,19.614,19.614,19.6076,19.614,87400.0
2010-10-22 10:20:00,30.85,30.85,30.82,30.82,109400.0,19.614,19.614,19.5949,19.5949,109400.0
2010-10-22 10:25:00,30.82,30.86,30.82,30.85,150400.0,19.5949,19.6203,19.5949,19.614,150400.0
2010-10-22 10:30:00,30.85,30.85,30.83,30.83,137600.0,19.614,19.614,19.6012,19.6012,137600.0
2010-10-22 10:35:00,30.83,30.83,30.8,30.8,109600.0,19.6012,19.6012,19.5822,19.5822,109600.0
2010-10-22 10:40:00,30.8,30.8,30.77,30.79,154200.0,19.5822,19.5822,19.5631,19.5758,154200.0
2010-10-22 10:45:00,30.79,30.83,30.79,30.83,112000.0,19.5758,19.6012,19.5758,19.6012,112000.0
2010-10-22 10:50:00,30.83,30.84,30.81,30.81,167600.0,19.6012,19.6076,19.5885,19.5885,167600.0
2010-10-22 10:55:00,30.81,30.82,30.8,30.81,79800.0,19.5885,19.5949,19.5822,19.5885,79800.0
2010-10-22 11:00:00,30.81,30.82,30.79,30.82,80000.0,19.5885,19.5949,19.5758,19.5949,80000.0
2010-10-22 11:05:00,30.82,30.83,30.79,30.8,78000.0,19.5949,19.6012,19.5758,19.5822,78000.0
2010-10-22 11:10:00,30.8,30.8,30.77,30.79,136600.0,19.5822,19.5822,19.5631,19.5758,136600.0
2010-10-22 11:15:00,30.79,30.8,30.78,30.8,93600.0,19.5758,19.5822,19.5695,19.5822,93600.0
2010-10-22 11:20:00,30.79,30.8,30.79,30.8,60800.0,19.5758,19.5822,19.5758,19.5822,60800.0
2010-10-22 11:25:00,30.79,30.82,30.79,30.81,63200.0,19.5758,19.5949,19.5758,19.5885,63200.0
2010-10-22 11:30:00,30.81,30.83,30.81,30.82,42800.0,19.5885,19.6012,19.5885,19.5949,42800.0
2010-10-22 11:35:00,30.82,30.84,30.82,30.83,54600.0,19.5949,19.6076,19.5949,19.6012,54600.0
2010-10-22 11:40:00,30.84,30.85,30.83,30.85,67400.0,19.6076,19.614,19.6012,19.614,67400.0
2010-10-22 11:45:00,30.85,30.85,30.82,30.83,60600.0,19.614,19.614,19.5949,19.6012,60600.0
2010-10-22 11:50:00,30.83,30.83,30.81,30.83,65400.0,19.6012,19.6012,19.5885,19.6012,65400.0
2010-10-22 11:55:00,30.82,30.83,30.81,30.81,65600.0,19.5949,19.6012,19.5885,19.5885,65600.0
2010-10-22 12:00:00,30.81,30.83,30.8,30.82,59000.0,19.5885,19.6012,19.5822,19.5949,59000.0
2010-10-22 12:05:00,30.82,30.82,30.81,30.81,45400.0,19.5949,19.5949,19.5885,19.5885,45400.0
2010-10-22 12:10:00,30.82,30.82,30.81,30.81,60000.0,19.5949,19.5949,19.5885,19.5885,60000.0
2010-10-22 12:15:00,30.81,30.81,30.79,30.81,51000.0,19.5885,19.5885,19.5758,19.5885,51000.0
2010-10-22 12:20:00,30.81,30.81,30.8,30.8,62600.0,19.5885,19.5885,19.5822,19.5822,62600.0
2010-10-22 12:25:00,30.8,30.82,30.8,30.82,88200.0,19.5822,19.5949,19.5822,19.5949,88200.0
2010-10-22 12:30:00,30.82,30.82,30.78,30.79,183000.0,19.5949,19.5949,19.5695,19.5758,183000.0
2010-10-22 12:35:00,30.79,30.79,30.75,30.75,124400.0,19.5758,19.5758,19.5504,19.5504,124400.0
2010-10-22 12:40:00,30.75,30.76,30.73,30.75,104800.0,19.5504,19.5567,19.5377,19.5504,104800.0
2010-10-22 12:45:00,30.75,30.76,30.75,30.75,54000.0,19.5504,19.5567,19.5504,19.5504,54000.0
2010-10-22 12:50:00,30.75,30.76,30.75,30.75,58200.0,19.5504,19.5567,19.5504,19.5504,58200.0
2010-10-22 12:55:00,30.75,30.76,30.74,30.75,89000.0,19.5504,19.5567,19.544,19.5504,89000.0
2010-10-22 13:00:00,30.75,30.75,30.75,30.75,34400.0,19.5504,19.5504,19.5504,19.5504,34400.0
2010-10-22 13:05:00,30.75,30.77,30.75,30.76,40400.0,19.5504,19.5631,19.5504,19.5567,40400.0
2010-10-22 13:10:00,30.76,30.76,30.75,30.75,31600.0,19.5567,19.5567,19.5504,19.5504,31600.0
2010-10-22 13:15:00,30.75,30.78,30.75,30.78,40200.0,19.5504,19.5695,19.5504,19.5695,40200.0
2010-10-22 13:20:00,30.78,30.78,30.75,30.76,128200.0,19.5695,19.5695,19.5504,19.5567,128200.0
2010-10-22 13:25:00,30.76,30.78,30.75,30.77,47600.0,19.5567,19.5695,19.5504,19.5631,47600.0
2010-10-22 13:30:00,30.76,30.76,30.75,30.75,43800.0,19.5567,19.5567,19.5504,19.5504,43800.0
2010-10-22 13:35:00,30.75,30.77,30.75,30.77,52800.0,19.5504,19.5631,19.5504,19.5631,52800.0
2010-10-22 13:40:00,30.77,30.79,30.77,30.78,73200.0,19.5631,19.5758,19.5631,19.5695,73200.0
2010-10-22 13:45:00,30.78,30.78,30.77,30.77,43200.0,19.5695,19.5695,19.5631,19.5631,43200.0
2010-10-22 13:50:00,30.77,30.78,30.75,30.75,41600.0,19.5631,19.5695,19.5504,19.5504,41600.0
2010-10-22 13:55:00,30.76,30.76,30.75,30.75,98400.0,19.5567,19.5567,19.5504,19.5504,98400.0
2010-10-22 14:00:00,30.75,30.75,30.74,30.74,56600.0,19.5504,19.5504,19.544,19.544,56600.0
2010-10-22 14:05:00,30.74,30.76,30.74,30.76,66400.0,19.544,19.5567,19.544,19.5567,66400.0
2010-10-22 14:10:00,30.75,30.77,30.75,30.76,38800.0,19.5504,19.5631,19.5504,19.5567,38800.0
2010-10-22 14:15:00,30.76,30.77,30.75,30.77,89800.0,19.5567,19.5631,19.5504,19.5631,89800.0
2010-10-22 14:20:00,30.78,30.8,30.77,30.78,75600.0,19.5695,19.5822,19.5631,19.5695,75600.0
2010-10-22 14:25:00,30.78,30.8,30.77,30.78,121000.0,19.5695,19.5822,19.5631,19.5695,121000.0
2010-10-22 14:30:00,30.78,30.79,30.77,30.78,61200.0,19.5695,19.5758,19.5631,19.5695,61200.0
2010-10-22 14:35:00,30.78,30.78,30.77,30.77,83400.0,19.5695,19.5695,19.5631,19.5631,83400.0
2010-10-22 14:40:00,30.78,30.78,30.77,30.77,44400.0,19.5695,19.5695,19.5631,19.5631,44400.0
2010-10-22 14:45:00,30.77,30.79,30.77,30.78,77200.0,19.5631,19.5758,19.5631,19.5695,77200.0
2010-10-22 14:50:00,30.78,30.79,30.77,30.77,68600.0,19.5695,19.5758,19.5631,19.5631,68600.0
2010-10-22 14:55:00,30.78,30.79,30.77,30.79,69200.0,19.5695,19.5758,19.5631,19.5758,69200.0
2010-10-22 15:00:00,30.78,30.79,30.78,30.79,98200.0,19.5695,19.5758,19.5695,19.5758,98200.0
2010-10-22 15:05:00,30.79,30.8,30.78,30.79,119600.0,19.5758,19.5822,19.5695,19.5758,119600.0
2010-10-22 15:10:00,30.79,30.79,30.78,30.79,62200.0,19.5758,19.5758,19.5695,19.5758,62200.0
2010-10-22 15:15:00,30.78,30.79,30.77,30.78,78600.0,19.5695,19.5758,19.5631,19.5695,78600.0
2010-10-22 15:20:00,30.78,30.81,30.78,30.79,120600.0,19.5695,19.5885,19.5695,19.5758,120600.0
2010-10-22 15:25:00,30.79,30.8,30.77,30.77,114800.0,19.5758,19.5822,19.5631,19.5631,114800.0
2010-10-22 15:30:00,30.78,30.8,30.77,30.78,113000.0,19.5695,19.5822,19.5631,19.5695,113000.0
2010-10-22 15:35:00,30.78,30.78,30.76,30.76,146000.0,19.5695,19.5695,19.5567,19.5567,146000.0
2010-10-22 15:40:00,30.77,30.77,30.76,30.77,215600.0,19.5631,19.5631,19.5567,19.5631,215600.0
2010-10-22 15:45:00,30.77,30.79,30.76,30.78,184400.0,19.5631,19.5758,19.5567,19.5695,184400.0
2010-10-22 15:50:00,30.78,30.81,30.78,30.8,228600.0,19.5695,19.5885,19.5695,19.5822,228600.0
2010-10-22 15:55:00,30.8,30.81,30.78,30.8,470200.0,19.5822,19.5885,19.5695,19.5822,470200.0
2010-10-25 09:30:00,30.65,30.71,30.61,30.67,1438600.0,19.4868,19.5249,19.4614,19.4995,1438600.0
2010-10-25 09:35:00,30.67,30.75,30.65,30.74,673200.0,19.4995,19.5504,19.4868,19.544,673200.0
2010-10-25 09:40:00,30.74,30.75,30.71,30.73,314200.0,19.544,19.5504,19.5249,19.5377,314200.0
2010-10-25 09:45:00,30.73,30.75,30.73,30.75,198000.0,19.5377,19.5504,19.5377,19.5504,198000.0
2010-10-25 09:50:00,30.75,30.82,30.75,30.81,517200.0,19.5504,19.5949,19.5504,19.5885,517200.0
2010-10-25 09:55:00,30.81,30.83,30.79,30.83,177600.0,19.5885,19.6012,19.5758,19.6012,177600.0
2010-10-25 10:00:00,30.82,30.88,30.82,30.87,342600.0,19.5949,19.633,19.5949,19.6267,342600.0
2010-10-25 10:05:00,30.87,30.88,30.79,30.8,203800.0,19.6267,19.633,19.5758,19.5822,203800.0
2010-10-25 10:10:00,30.8,30.84,30.79,30.82,315200.0,19.5822,19.6076,19.5758,19.5949,315200.0
2010-10-25 10:15:00,30.82,30.85,30.82,30.84,116200.0,19.5949,19.614,19.5949,19.6076,116200.0
2010-10-25 10:20:00,30.84,30.84,30.81,30.82,182400.0,19.6076,19.6076,19.5885,19.5949,182400.0
2010-10-25 10:25:00,30.81,30.84,30.81,30.82,114000.0,19.5885,19.6076,19.5885,19.5949,114000.0
2010-10-25 10:30:00,30.82,30.83,30.79,30.8,156800.0,19.5949,19.6012,19.5758,19.5822,156800.0
2010-10-25 10:35:00,30.8,30.8,30.75,30.78,208200.0,19.5822,19.5822,19.5504,19.5695,208200.0
2010-10-25 10:40:00,30.78,30.79,30.72,30.77,338200.0,19.5695,19.5758,19.5313,19.5631,338200.0
2010-10-25 10:45:00,30.76,30.77,30.74,30.75,217000.0,19.5567,19.5631,19.544,19.5504,217000.0
2010-10-25 10:50:00,30.76,30.77,30.75,30.75,121000.0,19.5567,19.5631,19.5504,19.5504,121000.0
2010-10-25 10:55:00,30.75,30.75,30.72,30.72,248000.0,19.5504,19.5504,19.5313,19.5313,248000.0
2010-10-25 11:00:00,30.72,30.76,30.72,30.75,145600.0,19.5313,19.5567,19.5313,19.5504,145600.0
2010-10-25 11:05:00,30.75,30.77,30.74,30.77,130000.0,19.5504,19.5631,19.544,19.5631,130000.0
2010-10-25 11:10:00,30.77,30.8,30.75,30.8,108800.0,19.5631,19.5822,19.5504,19.5822,108800.0
2010-10-25 11:15:00,30.8,30.8,30.77,30.8,107400.0,19.5822,19.5822,19.5631,19.5822,107400.0
2010-10-25 11:20:00,30.8,30.85,30.8,30.85,355000.0,19.5822,19.614,19.5822,19.614,355000.0
2010-10-25 11:25:00,30.85,30.86,30.85,30.86,150200.0,19.614,19.6203,19.614,19.6203,150200.0
2010-10-25 11:30:00,30.86,30.87,30.84,30.84,152600.0,19.6203,19.6267,19.6076,19.6076,152600.0
2010-10-25 11:35:00,30.84,30.86,30.84,30.84,78200.0,19.6076,19.6203,19.6076,19.6076,78200.0
2010-10-25 11:40:00,30.84,30.84,30.82,30.83,69000.0,19.6076,19.6076,19.5949,19.6012,69000.0
2010-10-25 11:45:00,30.82,30.83,30.81,30.81,194600.0,19.5949,19.6012,19.5885,19.5885,194600.0
2010-10-25 11:50:00,30.81,30.81,30.78,30.79,57000.0,19.5885,19.5885,19.5695,19.5758,57000.0
2010-10-25 11:55:00,30.78,30.79,30.78,30.78,64600.0,19.5695,19.5758,19.5695,19.5695,64600.0
2010-10-25 12:00:00,30.77,30.78,30.73,30.74,172000.0,19.5631,19.5695,19.5377,19.544,172000.0
2010-10-25 12:05:00,30.74,30.75,30.73,30.75,109800.0,19.544,19.5504,19.5377,19.5504,109800.0
2010-10-25 12:10:00,30.75,30.75,30.74,30.75,38600.0,19.5504,19.5504,19.544,19.5504,38600.0
2010-10-25 12:15:00,30.75,30.77,30.72,30.72,330600.0,19.5504,19.5631,19.5313,19.5313,330600.0
2010-10-25 12:20:00,30.73,30.73,30.69,30.71,206200.0,19.5377,19.5377,19.5122,19.5249,206200.0
2010-10-25 12:25:00,30.71,30.73,30.71,30.72,140600.0,19.5249,19.5377,19.5249,19.5313,140600.0
2010-10-25 12:30:00,30.72,30.73,30.68,30.7,118800.0,19.5313,19.5377,19.5059,19.5186,118800.0
2010-10-25 12:35:00,30.7,30.71,30.68,30.7,69000.0,19.5186,19.5249,19.5059,19.5186,69000.0
2010-10-25 12:40:00,30.71,30.73,30.7,30.71,212600.0,19.5249,19.5377,19.5186,19.5249,212600.0
2010-10-25 12:45:00,30.71,30.72,30.71,30.71,41800.0,19.5249,19.5313,19.5249,19.5249,41800.0
2010-10-25 12:50:00,30.71,30.71,30.7,30.7,62600.0,19.5249,19.5249,19.5186,19.5186,62600.0
2010-10-25 12:55:00,30.7,30.7,30.68,30.68,63800.0,19.5186,19.5186,19.5059,19.5059,63800.0
2010-10-25 13:00:00,30.68,30.69,30.67,30.69,181600.0,19.5059,19.5122,19.4995,19.5122,181600.0
2010-10-25 13:05:00,30.69,30.7,30.67,30.68,106600.0,19.5122,19.5186,19.4995,19.5059,106600.0
2010-10-25 13:10:00,30.68,30.68,30.67,30.68,27400.0,19.5059,19.5059,19.4995,19.5059,27400.0
2010-10-25 13:15:00,30.68,30.68,30.66,30.66,143200.0,19.5059,19.5059,19.4932,19.4932,143200.0
2010-10-25 13:20:00,30.66,30.68,30.65,30.65,248600.0,19.4932,19.5059,19.4868,19.4868,248600.0
2010-10-25 13:25:00,30.65,30.66,30.65,30.65,198400.0,19.4868,19.4932,19.4868,19.4868,198400.0
2010-10-25 13:30:00,30.65,30.66,30.65,30.65,104600.0,19.4868,19.4932,19.4868,19.4868,104600.0
2010-10-25 13:35:00,30.65,30.65,30.65,30.65,50200.0,19.4868,19.4868,19.4868,19.4868,50200.0
2010-10-25 13:40:00,30.65,30.66,30.65,30.65,76800.0,19.4868,19.4932,19.4868,19.4868,76800.0
2010-10-25 13:45:00,30.65,30.67,30.65,30.66,71800.0,19.4868,19.4995,19.4868,19.4932,71800.0
2010-10-25 13:50:00,30.66,30.67,30.65,30.67,68400.0,19.4932,19.4995,19.4868,19.4995,68400.0
2010-10-25 13:55:00,30.67,30.68,30.67,30.67,139000.0,19.4995,19.5059,19.4995,19.4995,139000.0
2010-10-25 14:00:00,30.67,30.67,30.67,30.67,91400.0,19.4995,19.4995,19.4995,19.4995,91400.0
2010-10-25 14:05:00,30.67,30.68,30.67,30.68,89800.0,19.4995,19.5059,19.4995,19.5059,89800.0
2010-10-25 14:10:00,30.68,30.69,30.68,30.68,122800.0,19.5059,19.5122,19.5059,19.5059,122800.0
2010-10-25 14:15:00,30.68,30.68,30.67,30.68,74200.0,19.5059,19.5059,19.4995,19.5059,74200.0
2010-10-25 14:20:00,30.67,30.68,30.67,30.67,111600.0,19.4995,19.5059,19.4995,19.4995,111600.0
2010-10-25 14:25:00,30.67,30.67,30.64,30.65,190200.0,19.4995,19.4995,19.4804,19.4868,190200.0
2010-10-25 14:30:00,30.65,30.67,30.64,30.67,314600.0,19.4868,19.4995,19.4804,19.4995,314600.0
2010-10-25 14:35:00,30.67,30.67,30.62,30.63,216800.0,19.4995,19.4995,19.4677,19.4741,216800.0
2010-10-25 14:40:00,30.64,30.64,30.61,30.61,200200.0,19.4804,19.4804,19.4614,19.4614,200200.0
2010-10-25 14:45:00,30.62,30.64,30.61,30.64,88600.0,19.4677,19.4804,19.4614,19.4804,88600.0
2010-10-25 14:50:00,30.63,30.66,30.63,30.65,129200.0,19.4741,19.4932,19.4741,19.4868,129200.0
2010-10-25 14:55:00,30.66,30.66,30.65,30.66,69200.0,19.4932,19.4932,19.4868,19.4932,69200.0
2010-10-25 15:00:00,30.66,30.67,30.65,30.66,189200.0,19.4932,19.4995,19.4868,19.4932,189200.0
2010-10-25 15:05:00,30.66,30.66,30.63,30.63,219000.0,19.4932,19.4932,19.4741,19.4741,219000.0
2010-10-25 15:10:00,30.64,30.64,30.62,30.63,185200.0,19.4804,19.4804,19.4677,19.4741,185200.0
2010-10-25 15:15:00,30.63,30.64,30.63,30.64,161000.0,19.4741,19.4804,19.4741,19.4804,161000.0
2010-10-25 15:20:00,30.64,30.64,30.62,30.63,347800.0,19.4804,19.4804,19.4677,19.4741,347800.0
2010-10-25 15:25:00,30.63,30.64,30.61,30.62,346200.0,19.4741,19.4804,19.4614,19.4677,346200.0
2010-10-25 15:30:00,30.61,30.62,30.61,30.61,257600.0,19.4614,19.4677,19.4614,19.4614,257600.0
2010-10-25 15:35:00,30.61,30.61,30.58,30.58,506600.0,19.4614,19.4614,19.4423,19.4423,506600.0
2010-10-25 15:40:00,30.59,30.59,30.53,30.55,999200.0,19.4487,19.4487,19.4105,19.4232,999200.0
2010-10-25 15:45:00,30.54,30.56,30.52,30.55,881000.0,19.4169,19.4296,19.4041,19.4232,881000.0
2010-10-25 15:50:00,30.55,30.55,30.53,30.54,682600.0,19.4232,19.4232,19.4105,19.4169,682600.0
2010-10-25 15:55:00,30.53,30.54,30.5,30.52,989400.0,19.4105,19.4169,19.3914,19.4041,989400.0
2010-10-26 09:30:00,30.4,30.48,30.39,30.46,497600.0,19.3279,19.3787,19.3215,19.366,497600.0
2010-10-26 09:35:00,30.46,30.5,30.41,30.5,291600.0,19.366,19.3914,19.3342,19.3914,291600.0
2010-10-26 09:40:00,30.5,30.56,30.49,30.56,645000.0,19.3914,19.4296,19.3851,19.4296,645000.0
2010-10-26 09:45:00,30.55,30.63,30.52,30.63,251400.0,19.4232,19.4741,19.4041,19.4741,251400.0
2010-10-26 09:50:00,30.63,30.64,30.53,30.53,322000.0,19.4741,19.4804,19.4105,19.4105,322000.0
2010-10-26 09:55:00,30.53,30.6,30.53,30.56,188400.0,19.4105,19.455,19.4105,19.4296,188400.0
2010-10-26 10:00:00,30.56,30.6,30.54,30.58,380200.0,19.4296,19.455,19.4169,19.4423,380200.0
2010-10-26 10:05:00,30.59,30.6,30.57,30.58,370600.0,19.4487,19.455,19.4359,19.4423,370600.0
2010-10-26 10:10:00,30.58,30.6,30.56,30.57,173200.0,19.4423,19.455,19.4296,19.4359,173200.0
2010-10-26 10:15:00,30.57,30.58,30.55,30.55,245000.0,19.4359,19.4423,19.4232,19.4232,245000.0
2010-10-26 10:20:00,30.56,30.56,30.53,30.53,241200.0,19.4296,19.4296,19.4105,19.4105,241200.0
2010-10-26 10:25:00,30.53,30.54,30.49,30.5,248000.0,19.4105,19.4169,19.3851,19.3914,248000.0
2010-10-26 10:30:00,30.5,30.51,30.5,30.5,180400.0,19.3914,19.3978,19.3914,19.3914,180400.0
2010-10-26 10:35:00,30.51,30.51,30.5,30.5,185800.0,19.3978,19.3978,19.3914,19.3914,185800.0
2010-10-26 10:40:00,30.5,30.54,30.5,30.54,281400.0,19.3914,19.4169,19.3914,19.4169,281400.0
2010-10-26 10:45:00,30.54,30.56,30.54,30.56,163600.0,19.4169,19.4296,19.4169,19.4296,163600.0
2010-10-26 10:50:00,30.55,30.56,30.55,30.55,97400.0,19.4232,19.4296,19.4232,19.4232,97400.0
2010-10-26 10:55:00,30.55,30.6,30.55,30.6,141400.0,19.4232,19.455,19.4232,19.455,141400.0
2010-10-26 11:00:00,30.6,30.6,30.59,30.59,145000.0,19.455,19.455,19.4487,19.4487,145000.0
2010-10-26 11:05:00,30.59,30.6,30.57,30.58,194000.0,19.4487,19.455,19.4359,19.4423,194000.0
2010-10-26 11:10:00,30.58,30.58,30.57,30.57,165600.0,19.4423,19.4423,19.4359,19.4359,165600.0
2010-10-26 11:15:00,30.57,30.57,30.56,30.57,195000.0,19.4359,19.4359,19.4296,19.4359,195000.0
2010-10-26 11:20:00,30.57,30.6,30.56,30.6,276000.0,19.4359,19.455,19.4296,19.455,276000.0
2010-10-26 11:25:00,30.6,30.6,30.59,30.59,118400.0,19.455,19.455,19.4487,19.4487,118400.0
2010-10-26 11:30:00,30.59,30.59,30.58,30.59,115800.0,19.4487,19.4487,19.4423,19.4487,115800.0
2010-10-26 11:35:00,30.59,30.59,30.58,30.59,110400.0,19.4487,19.4487,19.4423,19.4487,110400.0
2010-10-26 11:40:00,30.59,30.59,30.58,30.59,191800.0,19.4487,19.4487,19.4423,19.4487,191800.0
2010-10-26 11:45:00,30.59,30.59,30.58,30.59,90200.0,19.4487,19.4487,19.4423,19.4487,90200.0
2010-10-26 11:50:00,30.59,30.6,30.58,30.6,118400.0,19.4487,19.455,19.4423,19.455,118400.0
2010-10-26 11:55:00,30.61,30.61,30.59,30.6,114200.0,19.4614,19.4614,19.4487,19.455,114200.0
2010-10-26 12:00:00,30.6,30.62,30.6,30.61,93600.0,19.455,19.4677,19.455,19.4614,93600.0
2010-10-26 12:05:00,30.61,30.62,30.61,30.61,73200.0,19.4614,19.4677,19.4614,19.4614,73200.0
2010-10-26 12:10:00,30.62,30.65,30.61,30.65,108000.0,19.4677,19.4868,19.4614,19.4868,108000.0
2010-10-26 12:15:00,30.65,30.66,30.65,30.65,53000.0,19.4868,19.4932,19.4868,19.4868,53000.0
2010-10-26 12:20:00,30.66,30.66,30.65,30.66,51800.0,19.4932,19.4932,19.4868,19.4932,51800.0
2010-10-26 12:25:00,30.66,30.66,30.64,30.65,100800.0,19.4932,19.4932,19.4804,19.4868,100800.0
2010-10-26 12:30:00,30.64,30.65,30.64,30.64,64600.0,19.4804,19.4868,19.4804,19.4804,64600.0
2010-10-26 12:35:00,30.64,30.64,30.62,30.62,144400.0,19.4804,19.4804,19.4677,19.4677,144400.0
2010-10-26 12:40:00,30.63,30.63,30.6,30.6,76800.0,19.4741,19.4741,19.455,19.455,76800.0
2010-10-26 12:45:00,30.6,30.61,30.59,30.61,59600.0,19.455,19.4614,19.4487,19.4614,59600.0
2010-10-26 12:50:00,30.61,30.65,30.61,30.65,78400.0,19.4614,19.4868,19.4614,19.4868,78400.0
2010-10-26 12:55:00,30.65,30.66,30.65,30.66,76800.0,19.4868,19.4932,19.4868,19.4932,76800.0
2010-10-26 13:00:00,30.66,30.68,30.66,30.68,82400.0,19.4932,19.5059,19.4932,19.5059,82400.0
2010-10-26 13:05:00,30.67,30.68,30.65,30.67,125200.0,19.4995,19.5059,19.4868,19.4995,125200.0
2010-10-26 13:10:00,30.67,30.68,30.67,30.67,151000.0,19.4995,19.5059,19.4995,19.4995,151000.0
2010-10-26 13:15:00,30.67,30.68,30.67,30.67,113400.0,19.4995,19.5059,19.4995,19.4995,113400.0
2010-10-26 13:20:00,30.67,30.68,30.67,30.68,93200.0,19.4995,19.5059,19.4995,19.5059,93200.0
2010-10-26 13:25:00,30.68,30.68,30.65,30.65,158600.0,19.5059,19.5059,19.4868,19.4868,158600.0
2010-10-26 13:30:00,30.65,30.66,30.64,30.66,156800.0,19.4868,19.4932,19.4804,19.4932,156800.0
2010-10-26 13:35:00,30.65,30.66,30.64,30.65,44000.0,19.4868,19.4932,19.4804,19.4868,44000.0
2010-10-26 13:40:00,30.65,30.66,30.65,30.65,80200.0,19.4868,19.4932,19.4868,19.4868,80200.0
2010-10-26 13:45:00,30.66,30.66,30.65,30.65,132000.0,19.4932,19.4932,19.4868,19.4868,132000.0
2010-10-26 13:50:00,30.65,30.66,30.63,30.63,212400.0,19.4868,19.4932,19.4741,19.4741,212400.0
2010-10-26 13:55:00,30.63,30.64,30.6,30.6,71000.0,19.4741,19.4804,19.455,19.455,71000.0
2010-10-26 14:00:00,30.6,30.6,30.56,30.56,136400.0,19.455,19.455,19.4296,19.4296,136400.0
2010-10-26 14:05:00,30.56,30.57,30.52,30.53,214400.0,19.4296,19.4359,19.4041,19.4105,214400.0
2010-10-26 14:10:00,30.53,30.56,30.5,30.56,271600.0,19.4105,19.4296,19.3914,19.4296,271600.0
2010-10-26 14:15:00,30.56,30.58,30.55,30.58,309800.0,19.4296,19.4423,19.4232,19.4423,309800.0
2010-10-26 14:20:00,30.58,30.59,30.55,30.55,140200.0,19.4423,19.4487,19.4232,19.4232,140200.0
2010-10-26 14:25:00,30.55,30.56,30.54,30.56,95400.0,19.4232,19.4296,19.4169,19.4296,95400.0
2010-10-26 14:30:00,30.56,30.56,30.54,30.56,103400.0,19.4296,19.4296,19.4169,19.4296,103400.0
2010-10-26 14:35:00,30.55,30.59,30.55,30.59,152600.0,19.4232,19.4487,19.4232,19.4487,152600.0
2010-10-26 14:40:00,30.59,30.59,30.57,30.58,101000.0,19.4487,19.4487,19.4359,19.4423,101000.0
2010-10-26 14:45:00,30.58,30.59,30.57,30.58,71800.0,19.4423,19.4487,19.4359,19.4423,71800.0
2010-10-26 14:50:00,30.58,30.61,30.58,30.61,152600.0,19.4423,19.4614,19.4423,19.4614,152600.0
2010-10-26 14:55:00,30.61,30.61,30.58,30.58,138400.0,19.4614,19.4614,19.4423,19.4423,138400.0
2010-10-26 15:00:00,30.58,30.61,30.58,30.61,106800.0,19.4423,19.4614,19.4423,19.4614,106800.0
2010-10-26 15:05:00,30.61,30.62,30.61,30.62,98000.0,19.4614,19.4677,19.4614,19.4677,98000.0
2010-10-26 15:10:00,30.62,30.63,30.61,30.61,191400.0,19.4677,19.4741,19.4614,19.4614,191400.0
2010-10-26 15:15:00,30.61,30.65,30.61,30.65,128000.0,19.4614,19.4868,19.4614,19.4868,128000.0
2010-10-26 15:20:00,30.65,30.66,30.64,30.66,199400.0,19.4868,19.4932,19.4804,19.4932,199400.0
2010-10-26 15:25:00,30.65,30.67,30.64,30.65,155600.0,19.4868,19.4995,19.4804,19.4868,155600.0
2010-10-26 15:30:00,30.64,30.64,30.62,30.63,120400.0,19.4804,19.4804,19.4677,19.4741,120400.0
2010-10-26 15:35:00,30.63,30.63,30.6,30.61,169400.0,19.4741,19.4741,19.455,19.4614,169400.0
2010-10-26 15:40:00,30.61,30.61,30.6,30.6,507400.0,19.4614,19.4614,19.455,19.455,507400.0
2010-10-26 15:45:00,30.6,30.62,30.59,30.61,415600.0,19.455,19.4677,19.4487,19.4614,415600.0
2010-10-26 15:50:00,30.61,30.61,30.59,30.6,388000.0,19.4614,19.4614,19.4487,19.455,388000.0
2010-10-26 15:55:00,30.6,30.61,30.59,30.61,868000.0,19.455,19.4614,19.4487,19.4614,868000.0
2010-10-27 09:30:00,30.51,30.51,30.25,30.26,774200.0,19.3978,19.3978,19.2325,19.2388,774200.0
2010-10-27 09:35:00,30.26,30.35,30.25,30.31,355200.0,19.2388,19.2961,19.2325,19.2706,355200.0
2010-10-27 09:40:00,30.31,30.34,30.31,30.33,285200.0,19.2706,19.2897,19.2706,19.2833,285200.0
2010-10-27 09:45:00,30.33,30.36,30.32,30.34,188200.0,19.2833,19.3024,19.277,19.2897,188200.0
2010-10-27 09:50:00,30.33,30.34,30.3,30.31,250000.0,19.2833,19.2897,19.2643,19.2706,250000.0
2010-10-27 09:55:00,30.31,30.32,30.27,30.31,249800.0,19.2706,19.277,19.2452,19.2706,249800.0
2010-10-27 10:00:00,30.31,30.34,30.28,30.3,278000.0,19.2706,19.2897,19.2516,19.2643,278000.0
2010-10-27 10:05:00,30.3,30.31,30.27,30.29,171800.0,19.2643,19.2706,19.2452,19.2579,171800.0
2010-10-27 10:10:00,30.3,30.35,30.29,30.32,183000.0,19.2643,19.2961,19.2579,19.277,183000.0
2010-10-27 10:15:00,30.32,30.33,30.26,30.27,220200.0,19.277,19.2833,19.2388,19.2452,220200.0
2010-10-27 10:20:00,30.27,30.28,30.18,30.2,540400.0,19.2452,19.2516,19.188,19.2007,540400.0
2010-10-27 10:25:00,30.2,30.23,30.18,30.18,329400.0,19.2007,19.2198,19.188,19.188,329400.0
2010-10-27 10:30:00,30.18,30.21,30.18,30.21,434200.0,19.188,19.2071,19.188,19.2071,434200.0
2010-10-27 10:35:00,30.21,30.24,30.2,30.23,196000.0,19.2071,19.2261,19.2007,19.2198,196000.0
2010-10-27 10:40:00,30.23,30.24,30.22,30.22,216400.0,19.2198,19.2261,19.2134,19.2134,216400.0
2010-10-27 10:45:00,30.22,30.23,30.18,30.18,166000.0,19.2134,19.2198,19.188,19.188,166000.0
2010-10-27 10:50:00,30.19,30.2,30.18,30.2,242000.0,19.1943,19.2007,19.188,19.2007,242000.0
2010-10-27 10:55:00,30.2,30.2,30.18,30.18,185800.0,19.2007,19.2007,19.188,19.188,185800.0
2010-10-27 11:00:00,30.18,30.19,30.15,30.18,296800.0,19.188,19.1943,19.1689,19.188,296800.0
2010-10-27 11:05:00,30.18,30.21,30.18,30.18,360800.0,19.188,19.2071,19.188,19.188,360800.0
2010-10-27 11:10:00,30.18,30.22,30.18,30.2,137000.0,19.188,19.2134,19.188,19.2007,137000.0
2010-10-27 11:15:00,30.2,30.23,30.2,30.23,97200.0,19.2007,19.2198,19.2007,19.2198,97200.0
2010-10-27 11:20:00,30.23,30.23,30.2,30.2,148800.0,19.2198,19.2198,19.2007,19.2007,148800.0
2010-10-27 11:25:00,30.2,30.21,30.18,30.19,130400.0,19.2007,19.2071,19.188,19.1943,130400.0
2010-10-27 11:30:00,30.2,30.28,30.2,30.26,213800.0,19.2007,19.2516,19.2007,19.2388,213800.0
2010-10-27 11:35:00,30.26,30.32,30.25,30.31,169600.0,19.2388,19.277,19.2325,19.2706,169600.0
2010-10-27 11:40:00,30.31,30.33,30.28,30.28,138200.0,19.2706,19.2833,19.2516,19.2516,138200.0
2010-10-27 11:45:00,30.28,30.28,30.25,30.26,92200.0,19.2516,19.2516,19.2325,19.2388,92200.0
2010-10-27 11:50:00,30.26,30.27,30.25,30.26,94400.0,19.2388,19.2452,19.2325,19.2388,94400.0
2010-10-27 11:55:00,30.26,30.28,30.25,30.26,113000.0,19.2388,19.2516,19.2325,19.2388,113000.0
2010-10-27 12:00:00,30.27,30.27,30.25,30.25,158600.0,19.2452,19.2452,19.2325,19.2325,158600.0
2010-10-27 12:05:00,30.25,30.25,30.22,30.22,204600.0,19.2325,19.2325,19.2134,19.2134,204600.0
2010-10-27 12:10:00,30.22,30.24,30.21,30.23,202000.0,19.2134,19.2261,19.2071,19.2198,202000.0
2010-10-27 12:15:00,30.23,30.24,30.22,30.22,83200.0,19.2198,19.2261,19.2134,19.2134,83200.0
2010-10-27 12:20:00,30.22,30.22,30.2,30.22,88400.0,19.2134,19.2134,19.2007,19.2134,88400.0
2010-10-27 12:25:00,30.22,30.23,30.2,30.21,103200.0,19.2134,19.2198,19.2007,19.2071,103200.0
2010-10-27 12:30:00,30.21,30.23,30.21,30.22,67800.0,19.2071,19.2198,19.2071,19.2134,67800.0
2010-10-27 12:35:00,30.22,30.22,30.21,30.21,78200.0,19.2134,19.2134,19.2071,19.2071,78200.0
2010-10-27 12:40:00,30.21,30.21,30.2,30.2,91000.0,19.2071,19.2071,19.2007,19.2007,91000.0
2010-10-27 12:45:00,30.2,30.23,30.2,30.23,84400.0,19.2007,19.2198,19.2007,19.2198,84400.0
2010-10-27 12:50:00,30.22,30.24,30.22,30.23,80600.0,19.2134,19.2261,19.2134,19.2198,80600.0
2010-10-27 12:55:00,30.23,30.23,30.22,30.22,69800.0,19.2198,19.2198,19.2134,19.2134,69800.0
2010-10-27 13:00:00,30.22,30.26,30.22,30.25,99400.0,19.2134,19.2388,19.2134,19.2325,99400.0
2010-10-27 13:05:00,30.25,30.28,30.25,30.27,119800.0,19.2325,19.2516,19.2325,19.2452,119800.0
2010-10-27 13:10:00,30.27,30.27,30.23,30.23,125800.0,19.2452,19.2452,19.2198,19.2198,125800.0
2010-10-27 13:15:00,30.23,30.23,30.21,30.22,266200.0,19.2198,19.2198,19.2071,19.2134,266200.0
2010-10-27 13:20:00,30.22,30.25,30.22,30.24,128400.0,19.2134,19.2325,19.2134,19.2261,128400.0
2010-10-27 13:25:00,30.24,30.26,30.24,30.25,215800.0,19.2261,19.2388,19.2261,19.2325,215800.0
2010-10-27 13:30:00,30.25,30.25,30.24,30.24,77200.0,19.2325,19.2325,19.2261,19.2261,77200.0
2010-10-27 13:35:00,30.25,30.25,30.24,30.24,74000.0,19.2325,19.2325,19.2261,19.2261,74000.0
2010-10-27 13:40:00,30.24,30.24,30.22,30.22,173800.0,19.2261,19.2261,19.2134,19.2134,173800.0
2010-10-27 13:45:00,30.22,30.25,30.22,30.25,117600.0,19.2134,19.2325,19.2134,19.2325,117600.0
2010-10-27 13:50:00,30.25,30.25,30.23,30.24,91400.0,19.2325,19.2325,19.2198,19.2261,91400.0
2010-10-27 13:55:00,30.23,30.26,30.23,30.26,67800.0,19.2198,19.2388,19.2198,19.2388,67800.0
2010-10-27 14:00:00,30.26,30.3,30.25,30.3,191400.0,19.2388,19.2643,19.2325,19.2643,191400.0
2010-10-27 14:05:00,30.3,30.31,30.3,30.31,150200.0,19.2643,19.2706,19.2643,19.2706,150200.0
2010-10-27 14:10:00,30.31,30.32,30.3,30.3,102000.0,19.2706,19.277,19.2643,19.2643,102000.0
2010-10-27 14:15:00,30.31,30.31,30.3,30.31,98000.0,19.2706,19.2706,19.2643,19.2706,98000.0
2010-10-27 14:20:00,30.31,30.33,30.31,30.33,174400.0,19.2706,19.2833,19.2706,19.2833,174400.0
2010-10-27 14:25:00,30.33,30.35,30.32,30.35,228600.0,19.2833,19.2961,19.277,19.2961,228600.0
2010-10-27 14:30:00,30.35,30.35,30.32,30.33,255800.0,19.2961,19.2961,19.277,19.2833,255800.0
2010-10-27 14:35:00,30.33,30.37,30.32,30.36,232600.0,19.2833,19.3088,19.277,19.3024,232600.0
2010-10-27 14:40:00,30.36,30.4,30.36,30.39,209600.0,19.3024,19.3279,19.3024,19.3215,209600.0
2010-10-27 14:45:00,30.39,30.4,30.39,30.39,166600.0,19.3215,19.3279,19.3215,19.3215,166600.0
2010-10-27 14:50:00,30.39,30.4,30.38,30.39,82600.0,19.3215,19.3279,19.3151,19.3215,82600.0
2010-10-27 14:55:00,30.38,30.41,30.37,30.37,259200.0,19.3151,19.3342,19.3088,19.3088,259200.0
2010-10-27 15:00:00,30.38,30.4,30.38,30.39,127800.0,19.3151,19.3279,19.3151,19.3215,127800.0
2010-10-27 15:05:00,30.38,30.39,30.36,30.38,256600.0,19.3151,19.3215,19.3024,19.3151,256600.0
2010-10-27 15:10:00,30.38,30.38,30.36,30.38,180400.0,19.3151,19.3151,19.3024,19.3151,180400.0
2010-10-27 15:15:00,30.37,30.39,30.36,30.38,307800.0,19.3088,19.3215,19.3024,19.3151,307800.0
2010-10-27 15:20:00,30.38,30.4,30.37,30.39,256000.0,19.3151,19.3279,19.3088,19.3215,256000.0
2010-10-27 15:25:00,30.4,30.42,30.39,30.41,334200.0,19.3279,19.3406,19.3215,19.3342,334200.0
2010-10-27 15:30:00,30.42,30.42,30.41,30.42,276600.0,19.3406,19.3406,19.3342,19.3406,276600.0
2010-10-27 15:35:00,30.42,30.48,30.42,30.45,526800.0,19.3406,19.3787,19.3406,19.3596,526800.0
2010-10-27 15:40:00,30.45,30.46,30.43,30.46,295600.0,19.3596,19.366,19.3469,19.366,295600.0
2010-10-27 15:45:00,30.46,30.5,30.45,30.49,623800.0,19.366,19.3914,19.3596,19.3851,623800.0
2010-10-27 15:50:00,30.49,30.56,30.49,30.56,1004000.0,19.3851,19.4296,19.3851,19.4296,1004000.0
2010-10-27 15:55:00,30.56,30.6,30.56,30.59,1213600.0,19.4296,19.455,19.4296,19.4487,1213600.0
2010-10-28 09:30:00,30.64,30.73,30.62,30.69,834000.0,19.4804,19.5377,19.4677,19.5122,834000.0
2010-10-28 09:35:00,30.69,30.73,30.65,30.71,463600.0,19.5122,19.5377,19.4868,19.5249,463600.0
2010-10-28 09:40:00,30.7,30.75,30.7,30.75,349400.0,19.5186,19.5504,19.5186,19.5504,349400.0
2010-10-28 09:45:00,30.74,30.78,30.74,30.75,851800.0,19.544,19.5695,19.544,19.5504,851800.0
2010-10-28 09:50:00,30.75,30.75,30.7,30.71,331600.0,19.5504,19.5504,19.5186,19.5249,331600.0
2010-10-28 09:55:00,30.71,30.72,30.68,30.71,213000.0,19.5249,19.5313,19.5059,19.5249,213000.0
2010-10-28 10:00:00,30.71,30.74,30.7,30.73,240200.0,19.5249,19.544,19.5186,19.5377,240200.0
2010-10-28 10:05:00,30.73,30.74,30.71,30.74,327000.0,19.5377,19.544,19.5249,19.544,327000.0
2010-10-28 10:10:00,30.74,30.77,30.74,30.77,325200.0,19.544,19.5631,19.544,19.5631,325200.0
2010-10-28 10:15:00,30.77,30.78,30.72,30.73,276600.0,19.5631,19.5695,19.5313,19.5377,276600.0
2010-10-28 10:20:00,30.73,30.73,30.71,30.72,173600.0,19.5377,19.5377,19.5249,19.5313,173600.0
2010-10-28 10:25:00,30.72,30.74,30.7,30.71,271000.0,19.5313,19.544,19.5186,19.5249,271000.0
2010-10-28 10:30:00,30.71,30.71,30.68,30.68,215400.0,19.5249,19.5249,19.5059,19.5059,215400.0
2010-10-28 10:35:00,30.68,30.69,30.65,30.68,333600.0,19.5059,19.5122,19.4868,19.5059,333600.0
2010-10-28 10:40:00,30.68,30.69,30.67,30.68,74800.0,19.5059,19.5122,19.4995,19.5059,74800.0
2010-10-28 10:45:00,30.68,30.68,30.66,30.67,130000.0,19.5059,19.5059,19.4932,19.4995,130000.0
2010-10-28 10:50:00,30.67,30.69,30.67,30.67,195200.0,19.4995,19.5122,19.4995,19.4995,195200.0
2010-10-28 10:55:00,30.67,30.68,30.65,30.66,174200.0,19.4995,19.5059,19.4868,19.4932,174200.0
2010-10-28 11:00:00,30.66,30.67,30.63,30.63,188000.0,19.4932,19.4995,19.4741,19.4741,188000.0
2010-10-28 11:05:00,30.64,30.64,30.63,30.63,228000.0,19.4804,19.4804,19.4741,19.4741,228000.0
2010-10-28 11:10:00,30.63,30.64,30.63,30.63,188800.0,19.4741,19.4804,19.4741,19.4741,188800.0
2010-10-28 11:15:00,30.63,30.63,30.62,30.63,216400.0,19.4741,19.4741,19.4677,19.4741,216400.0
2010-10-28 11:20:00,30.63,30.63,30.61,30.61,129800.0,19.4741,19.4741,19.4614,19.4614,129800.0
2010-10-28 11:25:00,30.62,30.62,30.61,30.61,137000.0,19.4677,19.4677,19.4614,19.4614,137000.0
2010-10-28 11:30:00,30.61,30.62,30.59,30.62,187000.0,19.4614,19.4677,19.4487,19.4677,187000.0
2010-10-28 11:35:00,30.62,30.64,30.61,30.64,65200.0,19.4677,19.4804,19.4614,19.4804,65200.0
2010-10-28 11:40:00,30.64,30.64,30.61,30.62,109800.0,19.4804,19.4804,19.4614,19.4677,109800.0
2010-10-28 11:45:00,30.61,30.62,30.59,30.6,242400.0,19.4614,19.4677,19.4487,19.455,242400.0
2010-10-28 11:50:00,30.59,30.6,30.58,30.58,180800.0,19.4487,19.455,19.4423,19.4423,180800.0
2010-10-28 11:55:00,30.58,30.58,30.54,30.54,205200.0,19.4423,19.4423,19.4169,19.4169,205200.0
2010-10-28 12:00:00,30.54,30.55,30.49,30.5,259800.0,19.4169,19.4232,19.3851,19.3914,259800.0
2010-10-28 12:05:00,30.5,30.53,30.49,30.53,119000.0,19.3914,19.4105,19.3851,19.4105,119000.0
2010-10-28 12:10:00,30.53,30.54,30.5,30.5,166400.0,19.4105,19.4169,19.3914,19.3914,166400.0
2010-10-28 12:15:00,30.5,30.54,30.5,30.53,78800.0,19.3914,19.4169,19.3914,19.4105,78800.0
2010-10-28 12:20:00,30.54,30.54,30.49,30.49,155400.0,19.4169,19.4169,19.3851,19.3851,155400.0
2010-10-28 12:25:00,30.49,30.5,30.46,30.46,177600.0,19.3851,19.3914,19.366,19.366,177600.0
2010-10-28 12:30:00,30.46,30.48,30.44,30.48,144400.0,19.366,19.3787,19.3533,19.3787,144400.0
2010-10-28 12:35:00,30.48,30.49,30.47,30.47,83200.0,19.3787,19.3851,19.3724,19.3724,83200.0
2010-10-28 12:40:00,30.47,30.5,30.47,30.49,81400.0,19.3724,19.3914,19.3724,19.3851,81400.0
2010-10-28 12:45:00,30.49,30.5,30.47,30.49,84400.0,19.3851,19.3914,19.3724,19.3851,84400.0
2010-10-28 12:50:00,30.49,30.52,30.48,30.51,65400.0,19.3851,19.4041,19.3787,19.3978,65400.0
2010-10-28 12:55:00,30.51,30.53,30.49,30.5,117200.0,19.3978,19.4105,19.3851,19.3914,117200.0
2010-10-28 13:00:00,30.5,30.53,30.5,30.53,40400.0,19.3914,19.4105,19.3914,19.4105,40400.0
2010-10-28 13:05:00,30.53,30.55,30.53,30.55,50400.0,19.4105,19.4232,19.4105,19.4232,50400.0
2010-10-28 13:10:00,30.55,30.6,30.54,30.59,162600.0,19.4232,19.455,19.4169,19.4487,162600.0
2010-10-28 13:15:00,30.6,30.64,30.6,30.6,376000.0,19.455,19.4804,19.455,19.455,376000.0
2010-10-28 13:20:00,30.61,30.61,30.59,30.6,150200.0,19.4614,19.4614,19.4487,19.455,150200.0
2010-10-28 13:25:00,30.6,30.6,30.58,30.6,127800.0,19.455,19.455,19.4423,19.455,127800.0
2010-10-28 13:30:00,30.6,30.61,30.59,30.59,88600.0,19.455,19.4614,19.4487,19.4487,88600.0
2010-10-28 13:35:00,30.58,30.59,30.58,30.58,42600.0,19.4423,19.4487,19.4423,19.4423,42600.0
2010-10-28 13:40:00,30.58,30.59,30.58,30.58,106800.0,19.4423,19.4487,19.4423,19.4423,106800.0
2010-10-28 13:45:00,30.58,30.59,30.57,30.58,67400.0,19.4423,19.4487,19.4359,19.4423,67400.0
2010-10-28 13:50:00,30.58,30.61,30.58,30.61,91400.0,19.4423,19.4614,19.4423,19.4614,91400.0
2010-10-28 13:55:00,30.61,30.63,30.6,30.6,194000.0,19.4614,19.4741,19.455,19.455,194000.0
2010-10-28 14:00:00,30.6,30.61,30.6,30.6,98600.0,19.455,19.4614,19.455,19.455,98600.0
2010-10-28 14:05:00,30.61,30.61,30.59,30.61,171800.0,19.4614,19.4614,19.4487,19.4614,171800.0
2010-10-28 14:10:00,30.61,30.61,30.61,30.61,76800.0,19.4614,19.4614,19.4614,19.4614,76800.0
2010-10-28 14:15:00,30.61,30.61,30.58,30.6,136000.0,19.4614,19.4614,19.4423,19.455,136000.0
2010-10-28 14:20:00,30.6,30.61,30.59,30.61,126400.0,19.455,19.4614,19.4487,19.4614,126400.0
2010-10-28 14:25:00,30.61,30.61,30.58,30.61,175800.0,19.4614,19.4614,19.4423,19.4614,175800.0
2010-10-28 14:30:00,30.61,30.61,30.59,30.6,158000.0,19.4614,19.4614,19.4487,19.455,158000.0
2010-10-28 14:35:00,30.6,30.6,30.58,30.6,79200.0,19.455,19.455,19.4423,19.455,79200.0
2010-10-28 14:40:00,30.6,30.6,30.58,30.59,73000.0,19.455,19.455,19.4423,19.4487,73000.0
2010-10-28 14:45:00,30.59,30.59,30.57,30.58,219000.0,19.4487,19.4487,19.4359,19.4423,219000.0
2010-10-28 14:50:00,30.59,30.59,30.57,30.58,129000.0,19.4487,19.4487,19.4359,19.4423,129000.0
2010-10-28 14:55:00,30.58,30.58,30.56,30.56,131800.0,19.4423,19.4423,19.4296,19.4296,131800.0
2010-10-28 15:00:00,30.56,30.58,30.55,30.57,196800.0,19.4296,19.4423,19.4232,19.4359,196800.0
2010-10-28 15:05:00,30.57,30.58,30.56,30.57,191600.0,19.4359,19.4423,19.4296,19.4359,191600.0
2010-10-28 15:10:00,30.57,30.59,30.57,30.58,227800.0,19.4359,19.4487,19.4359,19.4423,227800.0
2010-10-28 15:15:00,30.58,30.59,30.56,30.58,112800.0,19.4423,19.4487,19.4296,19.4423,112800.0
2010-10-28 15:20:00,30.58,30.58,30.55,30.55,216000.0,19.4423,19.4423,19.4232,19.4232,216000.0
2010-10-28 15:25:00,30.55,30.58,30.54,30.58,258200.0,19.4232,19.4423,19.4169,19.4423,258200.0
2010-10-28 15:30:00,30.58,30.64,30.58,30.62,247400.0,19.4423,19.4804,19.4423,19.4677,247400.0
2010-10-28 15:35:00,30.62,30.66,30.62,30.66,246000.0,19.4677,19.4932,19.4677,19.4932,246000.0
2010-10-28 15:40:00,30.66,30.68,30.65,30.68,203200.0,19.4932,19.5059,19.4868,19.5059,203200.0
2010-10-28 15:45:00,30.68,30.68,30.66,30.67,304400.0,19.5059,19.5059,19.4932,19.4995,304400.0
2010-10-28 15:50:00,30.68,30.68,30.64,30.64,386600.0,19.5059,19.5059,19.4804,19.4804,386600.0
2010-10-28 15:55:00,30.64,30.64,30.61,30.61,617400.0,19.4804,19.4804,19.4614,19.4614,617400.0
2010-10-29 09:30:00,30.58,30.6,30.52,30.56,326600.0,19.4423,19.455,19.4041,19.4296,326600.0
2010-10-29 09:35:00,30.56,30.65,30.56,30.64,213400.0,19.4296,19.4868,19.4296,19.4804,213400.0
2010-10-29 09:40:00,30.64,30.7,30.63,30.67,192000.0,19.4804,19.5186,19.4741,19.4995,192000.0
2010-10-29 09:45:00,30.68,30.72,30.66,30.68,190200.0,19.5059,19.5313,19.4932,19.5059,190200.0
2010-10-29 09:50:00,30.68,30.71,30.67,30.71,122000.0,19.5059,19.5249,19.4995,19.5249,122000.0
2010-10-29 09:55:00,30.71,30.71,30.65,30.66,116200.0,19.5249,19.5249,19.4868,19.4932,116200.0
2010-10-29 10:00:00,30.66,30.7,30.65,30.7,110600.0,19.4932,19.5186,19.4868,19.5186,110600.0
2010-10-29 10:05:00,30.7,30.72,30.7,30.72,213400.0,19.5186,19.5313,19.5186,19.5313,213400.0
2010-10-29 10:10:00,30.72,30.73,30.72,30.73,167800.0,19.5313,19.5377,19.5313,19.5377,167800.0
2010-10-29 10:15:00,30.73,30.74,30.73,30.74,159000.0,19.5377,19.544,19.5377,19.544,159000.0
2010-10-29 10:20:00,30.74,30.75,30.72,30.74,139400.0,19.544,19.5504,19.5313,19.544,139400.0
2010-10-29 10:25:00,30.74,30.75,30.74,30.74,155000.0,19.544,19.5504,19.544,19.544,155000.0
2010-10-29 10:30:00,30.74,30.75,30.73,30.73,144600.0,19.544,19.5504,19.5377,19.5377,144600.0
2010-10-29 10:35:00,30.74,30.74,30.72,30.72,65800.0,19.544,19.544,19.5313,19.5313,65800.0
2010-10-29 10:40:00,30.72,30.73,30.71,30.72,68800.0,19.5313,19.5377,19.5249,19.5313,68800.0
2010-10-29 10:45:00,30.71,30.72,30.7,30.72,55800.0,19.5249,19.5313,19.5186,19.5313,55800.0
2010-10-29 10:50:00,30.72,30.72,30.7,30.71,136000.0,19.5313,19.5313,19.5186,19.5249,136000.0
2010-10-29 10:55:00,30.71,30.71,30.7,30.71,116600.0,19.5249,19.5249,19.5186,19.5249,116600.0
2010-10-29 11:00:00,30.72,30.72,30.7,30.7,101800.0,19.5313,19.5313,19.5186,19.5186,101800.0
2010-10-29 11:05:00,30.71,30.71,30.69,30.71,153200.0,19.5249,19.5249,19.5122,19.5249,153200.0
2010-10-29 11:10:00,30.71,30.71,30.7,30.71,58000.0,19.5249,19.5249,19.5186,19.5249,58000.0
2010-10-29 11:15:00,30.71,30.71,30.68,30.7,182800.0,19.5249,19.5249,19.5059,19.5186,182800.0
2010-10-29 11:20:00,30.71,30.71,30.68,30.71,69600.0,19.5249,19.5249,19.5059,19.5249,69600.0
2010-10-29 11:25:00,30.71,30.72,30.7,30.71,80800.0,19.5249,19.5313,19.5186,19.5249,80800.0
2010-10-29 11:30:00,30.7,30.7,30.67,30.68,269600.0,19.5186,19.5186,19.4995,19.5059,269600.0
2010-10-29 11:35:00,30.68,30.68,30.65,30.67,210400.0,19.5059,19.5059,19.4868,19.4995,210400.0
2010-10-29 11:40:00,30.67,30.68,30.65,30.65,151200.0,19.4995,19.5059,19.4868,19.4868,151200.0
2010-10-29 11:45:00,30.65,30.66,30.63,30.66,128600.0,19.4868,19.4932,19.4741,19.4932,128600.0
2010-10-29 11:50:00,30.66,30.68,30.66,30.68,65800.0,19.4932,19.5059,19.4932,19.5059,65800.0
2010-10-29 11:55:00,30.68,30.68,30.64,30.64,131600.0,19.5059,19.5059,19.4804,19.4804,131600.0
2010-10-29 12:00:00,30.65,30.67,30.64,30.67,54200.0,19.4868,19.4995,19.4804,19.4995,54200.0
2010-10-29 12:05:00,30.67,30.69,30.67,30.67,37600.0,19.4995,19.5122,19.4995,19.4995,37600.0
2010-10-29 12:10:00,30.68,30.68,30.66,30.68,75600.0,19.5059,19.5059,19.4932,19.5059,75600.0
2010-10-29 12:15:00,30.68,30.7,30.68,30.69,162000.0,19.5059,19.5186,19.5059,19.5122,162000.0
2010-10-29 12:20:00,30.7,30.71,30.69,30.71,49600.0,19.5186,19.5249,19.5122,19.5249,49600.0
2010-10-29 12:25:00,30.71,30.72,30.71,30.71,118800.0,19.5249,19.5313,19.5249,19.5249,118800.0
2010-10-29 12:30:00,30.71,30.72,30.71,30.72,115000.0,19.5249,19.5313,19.5249,19.5313,115000.0
2010-10-29 12:35:00,30.71,30.73,30.71,30.72,310600.0,19.5249,19.5377,19.5249,19.5313,310600.0
2010-10-29 12:40:00,30.72,30.72,30.7,30.7,96400.0,19.5313,19.5313,19.5186,19.5186,96400.0
2010-10-29 12:45:00,30.7,30.71,30.7,30.7,99200.0,19.5186,19.5249,19.5186,19.5186,99200.0
2010-10-29 12:50:00,30.7,30.73,30.7,30.71,230000.0,19.5186,19.5377,19.5186,19.5249,230000.0
2010-10-29 12:55:00,30.71,30.71,30.69,30.69,193000.0,19.5249,19.5249,19.5122,19.5122,193000.0
2010-10-29 13:00:00,30.69,30.7,30.68,30.69,40400.0,19.5122,19.5186,19.5059,19.5122,40400.0
2010-10-29 13:05:00,30.69,30.7,30.68,30.69,128400.0,19.5122,19.5186,19.5059,19.5122,128400.0
2010-10-29 13:10:00,30.7,30.7,30.68,30.7,66000.0,19.5186,19.5186,19.5059,19.5186,66000.0
2010-10-29 13:15:00,30.7,30.7,30.68,30.69,46000.0,19.5186,19.5186,19.5059,19.5122,46000.0
2010-10-29 13:20:00,30.69,30.7,30.68,30.68,169400.0,19.5122,19.5186,19.5059,19.5059,169400.0
2010-10-29 13:25:00,30.68,30.68,30.68,30.68,67400.0,19.5059,19.5059,19.5059,19.5059,67400.0
2010-10-29 13:30:00,30.68,30.68,30.67,30.67,81800.0,19.5059,19.5059,19.4995,19.4995,81800.0
2010-10-29 13:35:00,30.67,30.68,30.67,30.68,79400.0,19.4995,19.5059,19.4995,19.5059,79400.0
2010-10-29 13:40:00,30.68,30.7,30.68,30.7,133200.0,19.5059,19.5186,19.5059,19.5186,133200.0
2010-10-29 13:45:00,30.7,30.7,30.68,30.69,129400.0,19.5186,19.5186,19.5059,19.5122,129400.0
2010-10-29 13:50:00,30.69,30.7,30.68,30.69,155200.0,19.5122,19.5186,19.5059,19.5122,155200.0
2010-10-29 13:55:00,30.69,30.69,30.68,30.68,109000.0,19.5122,19.5122,19.5059,19.5059,109000.0
2010-10-29 14:00:00,30.68,30.69,30.67,30.68,190400.0,19.5059,19.5122,19.4995,19.5059,190400.0
2010-10-29 14:05:00,30.68,30.68,30.67,30.68,85000.0,19.5059,19.5059,19.4995,19.5059,85000.0
2010-10-29 14:10:00,30.68,30.68,30.67,30.68,96800.0,19.5059,19.5059,19.4995,19.5059,96800.0
2010-10-29 14:15:00,30.68,30.68,30.67,30.68,93400.0,19.5059,19.5059,19.4995,19.5059,93400.0
2010-10-29 14:20:00,30.68,30.69,30.67,30.68,115600.0,19.5059,19.5122,19.4995,19.5059,115600.0
2010-10-29 14:25:00,30.68,30.68,30.67,30.68,77800.0,19.5059,19.5059,19.4995,19.5059,77800.0
2010-10-29 14:30:00,30.68,30.68,30.67,30.67,122200.0,19.5059,19.5059,19.4995,19.4995,122200.0
2010-10-29 14:35:00,30.68,30.68,30.67,30.67,163600.0,19.5059,19.5059,19.4995,19.4995,163600.0
2010-10-29 14:40:00,30.68,30.68,30.67,30.67,91200.0,19.5059,19.5059,19.4995,19.4995,91200.0
2010-10-29 14:45:00,30.67,30.68,30.67,30.68,140200.0,19.4995,19.5059,19.4995,19.5059,140200.0
2010-10-29 14:50:00,30.68,30.68,30.67,30.67,91800.0,19.5059,19.5059,19.4995,19.4995,91800.0
2010-10-29 14:55:00,30.68,30.68,30.67,30.68,163200.0,19.5059,19.5059,19.4995,19.5059,163200.0
2010-10-29 15:00:00,30.68,30.68,30.67,30.68,192000.0,19.5059,19.5059,19.4995,19.5059,192000.0
2010-10-29 15:05:00,30.68,30.68,30.66,30.66,193600.0,19.5059,19.5059,19.4932,19.4932,193600.0
2010-10-29 15:10:00,30.67,30.67,30.65,30.66,179200.0,19.4995,19.4995,19.4868,19.4932,179200.0
2010-10-29 15:15:00,30.66,30.66,30.65,30.65,90000.0,19.4932,19.4932,19.4868,19.4868,90000.0
2010-10-29 15:20:00,30.65,30.66,30.65,30.65,178600.0,19.4868,19.4932,19.4868,19.4868,178600.0
2010-10-29 15:25:00,30.65,30.68,30.65,30.65,411800.0,19.4868,19.5059,19.4868,19.4868,411800.0
2010-10-29 15:30:00,30.65,30.66,30.65,30.65,179600.0,19.4868,19.4932,19.4868,19.4868,179600.0
2010-10-29 15:35:00,30.65,30.69,30.65,30.68,159400.0,19.4868,19.5122,19.4868,19.5059,159400.0
2010-10-29 15:40:00,30.68,30.7,30.68,30.68,227600.0,19.5059,19.5186,19.5059,19.5059,227600.0
2010-10-29 15:45:00,30.68,30.68,30.67,30.68,290000.0,19.5059,19.5059,19.4995,19.5059,290000.0
2010-10-29 15:50:00,30.68,30.7,30.67,30.67,347800.0,19.5059,19.5186,19.4995,19.4995,347800.0
2010-10-29 15:55:00,30.68,30.7,30.64,30.68,1125000.0,19.5059,19.5186,19.4804,19.5059,1125000.0
2010-11-01 09:30:00,30.68,30.75,30.66,30.72,940200.0,19.5059,19.5504,19.4932,19.5313,940200.0
2010-11-01 09:35:00,30.72,30.88,30.71,30.87,368000.0,19.5313,19.633,19.5249,19.6267,368000.0
2010-11-01 09:40:00,30.87,30.88,30.84,30.86,496400.0,19.6267,19.633,19.6076,19.6203,496400.0
2010-11-01 09:45:00,30.86,30.88,30.86,30.87,215400.0,19.6203,19.633,19.6203,19.6267,215400.0
2010-11-01 09:50:00,30.88,30.9,30.83,30.89,426000.0,19.633,19.6457,19.6012,19.6394,426000.0
2010-11-01 09:55:00,30.89,30.9,30.86,30.9,444800.0,19.6394,19.6457,19.6203,19.6457,444800.0
2010-11-01 10:00:00,30.9,30.97,30.89,30.97,1179200.0,19.6457,19.6902,19.6394,19.6902,1179200.0
2010-11-01 10:05:00,30.97,30.98,30.93,30.94,413600.0,19.6902,19.6966,19.6648,19.6712,413600.0
2010-11-01 10:10:00,30.94,30.94,30.92,30.92,175000.0,19.6712,19.6712,19.6585,19.6585,175000.0
2010-11-01 10:15:00,30.93,30.94,30.91,30.91,141400.0,19.6648,19.6712,19.6521,19.6521,141400.0
2010-11-01 10:20:00,30.92,30.92,30.86,30.9,286600.0,19.6585,19.6585,19.6203,19.6457,286600.0
2010-11-01 10:25:00,30.9,30.92,30.88,30.91,183600.0,19.6457,19.6585,19.633,19.6521,183600.0
2010-11-01 10:30:00,30.91,30.93,30.88,30.88,241600.0,19.6521,19.6648,19.633,19.633,241600.0
2010-11-01 10:35:00,30.88,30.9,30.87,30.89,253400.0,19.633,19.6457,19.6267,19.6394,253400.0
2010-11-01 10:40:00,30.89,30.89,30.87,30.88,239000.0,19.6394,19.6394,19.6267,19.633,239000.0
2010-11-01 10:45:00,30.88,30.9,30.87,30.9,163200.0,19.633,19.6457,19.6267,19.6457,163200.0
2010-11-01 10:50:00,30.9,30.91,30.88,30.88,128400.0,19.6457,19.6521,19.633,19.633,128400.0
2010-11-01 10:55:00,30.89,30.89,30.87,30.87,111200.0,19.6394,19.6394,19.6267,19.6267,111200.0
2010-11-01 11:00:00,30.88,30.88,30.85,30.85,171000.0,19.633,19.633,19.614,19.614,171000.0
2010-11-01 11:05:00,30.86,30.88,30.85,30.88,147200.0,19.6203,19.633,19.614,19.633,147200.0
2010-11-01 11:10:00,30.88,30.9,30.88,30.9,106200.0,19.633,19.6457,19.633,19.6457,106200.0
2010-11-01 11:15:00,30.9,30.9,30.86,30.86,178200.0,19.6457,19.6457,19.6203,19.6203,178200.0
2010-11-01 11:20:00,30.86,30.86,30.85,30.86,95800.0,19.6203,19.6203,19.614,19.6203,95800.0
2010-11-01 11:25:00,30.85,30.86,30.84,30.86,172600.0,19.614,19.6203,19.6076,19.6203,172600.0
2010-11-01 11:30:00,30.86,30.86,30.84,30.84,98800.0,19.6203,19.6203,19.6076,19.6076,98800.0
2010-11-01 11:35:00,30.84,30.85,30.82,30.85,167000.0,19.6076,19.614,19.5949,19.614,167000.0
2010-11-01 11:40:00,30.85,30.85,30.83,30.85,106000.0,19.614,19.614,19.6012,19.614,106000.0
2010-11-01 11:45:00,30.85,30.86,30.84,30.86,93400.0,19.614,19.6203,19.6076,19.6203,93400.0
2010-11-01 11:50:00,30.85,30.86,30.84,30.85,126400.0,19.614,19.6203,19.6076,19.614,126400.0
2010-11-01 11:55:00,30.85,30.88,30.85,30.88,229400.0,19.614,19.633,19.614,19.633,229400.0
2010-11-01 12:00:00,30.88,30.9,30.86,30.86,131000.0,19.633,19.6457,19.6203,19.6203,131000.0
2010-11-01 12:05:00,30.86,30.87,30.84,30.84,113600.0,19.6203,19.6267,19.6076,19.6076,113600.0
2010-11-01 12:10:00,30.84,30.84,30.82,30.83,90400.0,19.6076,19.6076,19.5949,19.6012,90400.0
2010-11-01 12:15:00,30.83,30.86,30.83,30.86,101000.0,19.6012,19.6203,19.6012,19.6203,101000.0
2010-11-01 12:20:00,30.86,30.88,30.85,30.87,105000.0,19.6203,19.633,19.614,19.6267,105000.0
2010-11-01 12:25:00,30.87,30.89,30.86,30.86,99200.0,19.6267,19.6394,19.6203,19.6203,99200.0
2010-11-01 12:30:00,30.86,30.86,30.83,30.84,114000.0,19.6203,19.6203,19.6012,19.6076,114000.0
2010-11-01 12:35:00,30.84,30.85,30.81,30.83,123200.0,19.6076,19.614,19.5885,19.6012,123200.0
2010-11-01 12:40:00,30.82,30.83,30.82,30.83,55200.0,19.5949,19.6012,19.5949,19.6012,55200.0
2010-11-01 12:45:00,30.83,30.83,30.8,30.81,203600.0,19.6012,19.6012,19.5822,19.5885,203600.0
2010-11-01 12:50:00,30.81,30.81,30.78,30.8,91800.0,19.5885,19.5885,19.5695,19.5822,91800.0
2010-11-01 12:55:00,30.8,30.81,30.79,30.81,56000.0,19.5822,19.5885,19.5758,19.5885,56000.0
2010-11-01 13:00:00,30.81,30.84,30.81,30.83,106200.0,19.5885,19.6076,19.5885,19.6012,106200.0
2010-11-01 13:05:00,30.82,30.83,30.8,30.83,71600.0,19.5949,19.6012,19.5822,19.6012,71600.0
2010-11-01 13:10:00,30.83,30.85,30.83,30.84,115200.0,19.6012,19.614,19.6012,19.6076,115200.0
2010-11-01 13:15:00,30.84,30.85,30.83,30.85,91000.0,19.6076,19.614,19.6012,19.614,91000.0
2010-11-01 13:20:00,30.84,30.85,30.83,30.83,79600.0,19.6076,19.614,19.6012,19.6012,79600.0
2010-11-01 13:25:00,30.83,30.84,30.82,30.84,90200.0,19.6012,19.6076,19.5949,19.6076,90200.0
2010-11-01 13:30:00,30.84,30.84,30.82,30.83,106400.0,19.6076,19.6076,19.5949,19.6012,106400.0
2010-11-01 13:35:00,30.83,30.85,30.83,30.85,46000.0,19.6012,19.614,19.6012,19.614,46000.0
2010-11-01 13:40:00,30.85,30.86,30.85,30.86,51600.0,19.614,19.6203,19.614,19.6203,51600.0
2010-11-01 13:45:00,30.86,30.87,30.85,30.87,78200.0,19.6203,19.6267,19.614,19.6267,78200.0
2010-11-01 13:50:00,30.86,30.87,30.86,30.86,29200.0,19.6203,19.6267,19.6203,19.6203,29200.0
2010-11-01 13:55:00,30.86,30.86,30.85,30.85,104000.0,19.6203,19.6203,19.614,19.614,104000.0
2010-11-01 14:00:00,30.85,30.86,30.83,30.83,89200.0,19.614,19.6203,19.6012,19.6012,89200.0
2010-11-01 14:05:00,30.83,30.84,30.83,30.83,85600.0,19.6012,19.6076,19.6012,19.6012,85600.0
2010-11-01 14:10:00,30.83,30.84,30.81,30.81,162400.0,19.6012,19.6076,19.5885,19.5885,162400.0
2010-11-01 14:15:00,30.81,30.83,30.8,30.8,170800.0,19.5885,19.6012,19.5822,19.5822,170800.0
2010-11-01 14:20:00,30.8,30.81,30.8,30.8,87800.0,19.5822,19.5885,19.5822,19.5822,87800.0
2010-11-01 14:25:00,30.8,30.81,30.77,30.77,135800.0,19.5822,19.5885,19.5631,19.5631,135800.0
2010-11-01 14:30:00,30.78,30.78,30.75,30.78,89800.0,19.5695,19.5695,19.5504,19.5695,89800.0
2010-11-01 14:35:00,30.78,30.78,30.73,30.74,228400.0,19.5695,19.5695,19.5377,19.544,228400.0
2010-11-01 14:40:00,30.74,30.74,30.71,30.73,242000.0,19.544,19.544,19.5249,19.5377,242000.0
2010-11-01 14:45:00,30.72,30.73,30.71,30.71,171400.0,19.5313,19.5377,19.5249,19.5249,171400.0
2010-11-01 14:50:00,30.72,30.76,30.71,30.75,144200.0,19.5313,19.5567,19.5249,19.5504,144200.0
2010-11-01 14:55:00,30.75,30.75,30.72,30.75,154400.0,19.5504,19.5504,19.5313,19.5504,154400.0
2010-11-01 15:00:00,30.75,30.75,30.72,30.73,185600.0,19.5504,19.5504,19.5313,19.5377,185600.0
2010-11-01 15:05:00,30.74,30.74,30.64,30.65,597800.0,19.544,19.544,19.4804,19.4868,597800.0
2010-11-01 15:10:00,30.65,30.65,30.61,30.62,419400.0,19.4868,19.4868,19.4614,19.4677,419400.0
2010-11-01 15:15:00,30.63,30.67,30.62,30.66,171600.0,19.4741,19.4995,19.4677,19.4932,171600.0
2010-11-01 15:20:00,30.66,30.69,30.65,30.69,174600.0,19.4932,19.5122,19.4868,19.5122,174600.0
2010-11-01 15:25:00,30.69,30.73,30.69,30.71,163200.0,19.5122,19.5377,19.5122,19.5249,163200.0
2010-11-01 15:30:00,30.72,30.74,30.71,30.72,284400.0,19.5313,19.544,19.5249,19.5313,284400.0
2010-11-01 15:35:00,30.72,30.73,30.72,30.73,143400.0,19.5313,19.5377,19.5313,19.5377,143400.0
2010-11-01 15:40:00,30.73,30.76,30.73,30.75,246800.0,19.5377,19.5567,19.5377,19.5504,246800.0
2010-11-01 15:45:00,30.76,30.79,30.75,30.79,637600.0,19.5567,19.5758,19.5504,19.5758,637600.0
2010-11-01 15:50:00,30.79,30.82,30.77,30.82,708400.0,19.5758,19.5949,19.5631,19.5949,708400.0
2010-11-01 15:55:00,30.82,30.86,30.82,30.86,834400.0,19.5949,19.6203,19.5949,19.6203,834400.0
2010-11-02 09:30:00,30.9,30.97,30.9,30.95,550000.0,19.6457,19.6902,19.6457,19.6775,550000.0
2010-11-02 09:35:00,30.96,30.97,30.93,30.94,194000.0,19.6839,19.6902,19.6648,19.6712,194000.0
2010-11-02 09:40:00,30.94,30.97,30.94,30.97,291800.0,19.6712,19.6902,19.6712,19.6902,291800.0
2010-11-02 09:45:00,30.97,30.97,30.95,30.96,244000.0,19.6902,19.6902,19.6775,19.6839,244000.0
2010-11-02 09:50:00,30.96,30.97,30.94,30.96,254000.0,19.6839,19.6902,19.6712,19.6839,254000.0
2010-11-02 09:55:00,30.96,30.97,30.93,30.93,228800.0,19.6839,19.6902,19.6648,19.6648,228800.0
2010-11-02 10:00:00,30.93,30.96,30.93,30.95,126600.0,19.6648,19.6839,19.6648,19.6775,126600.0
2010-11-02 10:05:00,30.95,30.95,30.93,30.93,143200.0,19.6775,19.6775,19.6648,19.6648,143200.0
2010-11-02 10:10:00,30.93,30.93,30.91,30.93,183600.0,19.6648,19.6648,19.6521,19.6648,183600.0
2010-11-02 10:15:00,30.93,30.95,30.92,30.95,154400.0,19.6648,19.6775,19.6585,19.6775,154400.0
2010-11-02 10:20:00,30.94,30.95,30.93,30.93,120000.0,19.6712,19.6775,19.6648,19.6648,120000.0
2010-11-02 10:25:00,30.93,30.95,30.93,30.94,96400.0,19.6648,19.6775,19.6648,19.6712,96400.0
2010-11-02 10:30:00,30.94,30.97,30.93,30.93,202400.0,19.6712,19.6902,19.6648,19.6648,202400.0
2010-11-02 10:35:00,30.93,30.96,30.93,30.96,157800.0,19.6648,19.6839,19.6648,19.6839,157800.0
2010-11-02 10:40:00,30.96,30.96,30.94,30.95,149800.0,19.6839,19.6839,19.6712,19.6775,149800.0
2010-11-02 10:45:00,30.95,30.96,30.93,30.95,157400.0,19.6775,19.6839,19.6648,19.6775,157400.0
2010-11-02 10:50:00,30.95,30.96,30.94,30.95,146400.0,19.6775,19.6839,19.6712,19.6775,146400.0
2010-11-02 10:55:00,30.95,30.95,30.93,30.93,225200.0,19.6775,19.6775,19.6648,19.6648,225200.0
2010-11-02 11:00:00,30.93,30.95,30.93,30.95,121800.0,19.6648,19.6775,19.6648,19.6775,121800.0
2010-11-02 11:05:00,30.95,30.95,30.93,30.94,100800.0,19.6775,19.6775,19.6648,19.6712,100800.0
2010-11-02 11:10:00,30.94,30.95,30.93,30.95,128200.0,19.6712,19.6775,19.6648,19.6775,128200.0
2010-11-02 11:15:00,30.95,30.95,30.94,30.95,90400.0,19.6775,19.6775,19.6712,19.6775,90400.0
2010-11-02 11:20:00,30.95,30.95,30.93,30.93,76000.0,19.6775,19.6775,19.6648,19.6648,76000.0
2010-11-02 11:25:00,30.94,30.95,30.93,30.93,111200.0,19.6712,19.6775,19.6648,19.6648,111200.0
2010-11-02 11:30:00,30.93,30.94,30.93,30.93,61000.0,19.6648,19.6712,19.6648,19.6648,61000.0
2010-11-02 11:35:00,30.94,30.95,30.93,30.93,129800.0,19.6712,19.6775,19.6648,19.6648,129800.0
2010-11-02 11:40:00,30.93,30.94,30.92,30.93,88600.0,19.6648,19.6712,19.6585,19.6648,88600.0
2010-11-02 11:45:00,30.93,30.93,30.92,30.93,79600.0,19.6648,19.6648,19.6585,19.6648,79600.0
2010-11-02 11:50:00,30.92,30.93,30.91,30.91,99800.0,19.6585,19.6648,19.6521,19.6521,99800.0
2010-11-02 11:55:00,30.92,30.93,30.91,30.91,90000.0,19.6585,19.6648,19.6521,19.6521,90000.0
2010-11-02 12:00:00,30.91,30.94,30.91,30.94,69000.0,19.6521,19.6712,19.6521,19.6712,69000.0
2010-11-02 12:05:00,30.94,30.94,30.92,30.93,106400.0,19.6712,19.6712,19.6585,19.6648,106400.0
2010-11-02 12:10:00,30.93,30.93,30.92,30.92,97600.0,19.6648,19.6648,19.6585,19.6585,97600.0
2010-11-02 12:15:00,30.92,30.93,30.92,30.92,64400.0,19.6585,19.6648,19.6585,19.6585,64400.0
2010-11-02 12:20:00,30.92,30.93,30.91,30.91,133000.0,19.6585,19.6648,19.6521,19.6521,133000.0
2010-11-02 12:25:00,30.9,30.91,30.9,30.9,58000.0,19.6457,19.6521,19.6457,19.6457,58000.0
2010-11-02 12:30:00,30.9,30.91,30.9,30.91,65800.0,19.6457,19.6521,19.6457,19.6521,65800.0
2010-11-02 12:35:00,30.91,30.92,30.91,30.91,101400.0,19.6521,19.6585,19.6521,19.6521,101400.0
2010-11-02 12:40:00,30.91,30.91,30.9,30.91,172600.0,19.6521,19.6521,19.6457,19.6521,172600.0
2010-11-02 12:45:00,30.91,30.92,30.91,30.92,63200.0,19.6521,19.6585,19.6521,19.6585,63200.0
2010-11-02 12:50:00,30.92,30.93,30.91,30.91,69600.0,19.6585,19.6648,19.6521,19.6521,69600.0
2010-11-02 12:55:00,30.91,30.92,30.9,30.92,173800.0,19.6521,19.6585,19.6457,19.6585,173800.0
2010-11-02 13:00:00,30.92,30.92,30.91,30.92,84400.0,19.6585,19.6585,19.6521,19.6585,84400.0
2010-11-02 13:05:00,30.92,30.93,30.92,30.92,132400.0,19.6585,19.6648,19.6585,19.6585,132400.0
2010-11-02 13:10:00,30.92,30.93,30.92,30.92,64200.0,19.6585,19.6648,19.6585,19.6585,64200.0
2010-11-02 13:15:00,30.92,30.93,30.92,30.92,64400.0,19.6585,19.6648,19.6585,19.6585,64400.0
2010-11-02 13:20:00,30.92,30.93,30.91,30.92,64000.0,19.6585,19.6648,19.6521,19.6585,64000.0
2010-11-02 13:25:00,30.92,30.93,30.91,30.92,97600.0,19.6585,19.6648,19.6521,19.6585,97600.0
2010-11-02 13:30:00,30.93,30.93,30.92,30.93,97200.0,19.6648,19.6648,19.6585,19.6648,97200.0
2010-11-02 13:35:00,30.93,30.93,30.92,30.92,64800.0,19.6648,19.6648,19.6585,19.6585,64800.0
2010-11-02 13:40:00,30.93,30.94,30.92,30.93,137000.0,19.6648,19.6712,19.6585,19.6648,137000.0
2010-11-02 13:45:00,30.93,30.95,30.93,30.93,104800.0,19.6648,19.6775,19.6648,19.6648,104800.0
2010-11-02 13:50:00,30.93,30.95,30.93,30.94,54400.0,19.6648,19.6775,19.6648,19.6712,54400.0
2010-11-02 13:55:00,30.94,30.95,30.93,30.93,89600.0,19.6712,19.6775,19.6648,19.6648,89600.0
2010-11-02 14:00:00,30.93,30.95,30.93,30.93,109200.0,19.6648,19.6775,19.6648,19.6648,109200.0
2010-11-02 14:05:00,30.93,30.93,30.92,30.92,104200.0,19.6648,19.6648,19.6585,19.6585,104200.0
2010-11-02 14:10:00,30.92,30.93,30.92,30.93,57600.0,19.6585,19.6648,19.6585,19.6648,57600.0
2010-11-02 14:15:00,30.93,30.93,30.92,30.92,116200.0,19.6648,19.6648,19.6585,19.6585,116200.0
2010-11-02 14:20:00,30.92,30.93,30.92,30.93,104400.0,19.6585,19.6648,19.6585,19.6648,104400.0
2010-11-02 14:25:00,30.93,30.95,30.93,30.93,112400.0,19.6648,19.6775,19.6648,19.6648,112400.0
2010-11-02 14:30:00,30.93,30.95,30.93,30.94,73600.0,19.6648,19.6775,19.6648,19.6712,73600.0
2010-11-02 14:35:00,30.93,30.95,30.93,30.93,98800.0,19.6648,19.6775,19.6648,19.6648,98800.0
2010-11-02 14:40:00,30.93,30.94,30.93,30.93,91000.0,19.6648,19.6712,19.6648,19.6648,91000.0
2010-11-02 14:45:00,30.93,30.93,30.92,30.93,100400.0,19.6648,19.6648,19.6585,19.6648,100400.0
2010-11-02 14:50:00,30.92,30.94,30.92,30.93,167400.0,19.6585,19.6712,19.6585,19.6648,167400.0
2010-11-02 14:55:00,30.93,30.93,30.93,30.93,99400.0,19.6648,19.6648,19.6648,19.6648,99400.0
2010-11-02 15:00:00,30.93,30.93,30.91,30.93,273400.0,19.6648,19.6648,19.6521,19.6648,273400.0
2010-11-02 15:05:00,30.93,30.95,30.93,30.93,230800.0,19.6648,19.6775,19.6648,19.6648,230800.0
2010-11-02 15:10:00,30.94,30.95,30.93,30.94,99600.0,19.6712,19.6775,19.6648,19.6712,99600.0
2010-11-02 15:15:00,30.94,30.96,30.94,30.96,222200.0,19.6712,19.6839,19.6712,19.6839,222200.0
2010-11-02 15:20:00,30.96,30.97,30.96,30.96,273000.0,19.6839,19.6902,19.6839,19.6839,273000.0
2010-11-02 15:25:00,30.96,30.97,30.95,30.95,140600.0,19.6839,19.6902,19.6775,19.6775,140600.0
2010-11-02 15:30:00,30.95,30.96,30.94,30.95,257200.0,19.6775,19.6839,19.6712,19.6775,257200.0
2010-11-02 15:35:00,30.94,30.96,30.93,30.93,307600.0,19.6712,19.6839,19.6648,19.6648,307600.0
2010-11-02 15:40:00,30.93,30.94,30.93,30.93,311000.0,19.6648,19.6712,19.6648,19.6648,311000.0
2010-11-02 15:45:00,30.93,30.95,30.93,30.93,344200.0,19.6648,19.6775,19.6648,19.6648,344200.0
2010-11-02 15:50:00,30.93,30.96,30.93,30.93,367400.0,19.6648,19.6839,19.6648,19.6648,367400.0
2010-11-02 15:55:00,30.93,30.94,30.89,30.92,717800.0,19.6648,19.6712,19.6394,19.6585,717800.0
2010-11-03 09:30:00,30.92,30.96,30.92,30.96,346200.0,19.6585,19.6839,19.6585,19.6839,346200.0
2010-11-03 09:35:00,30.96,30.97,30.96,30.97,237600.0,19.6839,19.6902,19.6839,19.6902,237600.0
2010-11-03 09:40:00,30.97,30.97,30.93,30.94,268000.0,19.6902,19.6902,19.6648,19.6712,268000.0
2010-11-03 09:45:00,30.93,30.94,30.92,30.93,156000.0,19.6648,19.6712,19.6585,19.6648,156000.0
2010-11-03 09:50:00,30.94,30.94,30.93,30.93,99600.0,19.6712,19.6712,19.6648,19.6648,99600.0
2010-11-03 09:55:00,30.93,30.95,30.93,30.95,125000.0,19.6648,19.6775,19.6648,19.6775,125000.0
2010-11-03 10:00:00,30.95,30.96,30.93,30.94,168800.0,19.6775,19.6839,19.6648,19.6712,168800.0
2010-11-03 10:05:00,30.94,30.95,30.92,30.92,161000.0,19.6712,19.6775,19.6585,19.6585,161000.0
2010-11-03 10:10:00,30.93,30.93,30.92,30.92,109000.0,19.6648,19.6648,19.6585,19.6585,109000.0
2010-11-03 10:15:00,30.92,30.92,30.88,30.88,256800.0,19.6585,19.6585,19.633,19.633,256800.0
2010-11-03 10:20:00,30.88,30.9,30.88,30.89,175800.0,19.633,19.6457,19.633,19.6394,175800.0
2010-11-03 10:25:00,30.9,30.9,30.87,30.88,150200.0,19.6457,19.6457,19.6267,19.633,150200.0
2010-11-03 10:30:00,30.88,30.9,30.86,30.89,122200.0,19.633,19.6457,19.6203,19.6394,122200.0
2010-11-03 10:35:00,30.89,30.9,30.87,30.88,123200.0,19.6394,19.6457,19.6267,19.633,123200.0
2010-11-03 10:40:00,30.88,30.89,30.87,30.87,145200.0,19.633,19.6394,19.6267,19.6267,145200.0
2010-11-03 10:45:00,30.88,30.88,30.86,30.87,143000.0,19.633,19.633,19.6203,19.6267,143000.0
2010-11-03 10:50:00,30.87,30.89,30.86,30.89,188400.0,19.6267,19.6394,19.6203,19.6394,188400.0
2010-11-03 10:55:00,30.89,30.9,30.86,30.86,151000.0,19.6394,19.6457,19.6203,19.6203,151000.0
2010-11-03 11:00:00,30.87,30.88,30.85,30.87,165200.0,19.6267,19.633,19.614,19.6267,165200.0
2010-11-03 11:05:00,30.86,30.87,30.85,30.85,87400.0,19.6203,19.6267,19.614,19.614,87400.0
2010-11-03 11:10:00,30.85,30.86,30.83,30.86,204200.0,19.614,19.6203,19.6012,19.6203,204200.0
2010-11-03 11:15:00,30.86,30.86,30.82,30.82,272400.0,19.6203,19.6203,19.5949,19.5949,272400.0
2010-11-03 11:20:00,30.82,30.83,30.8,30.8,237600.0,19.5949,19.6012,19.5822,19.5822,237600.0
2010-11-03 11:25:00,30.8,30.83,30.78,30.83,178400.0,19.5822,19.6012,19.5695,19.6012,178400.0
2010-11-03 11:30:00,30.83,30.86,30.83,30.86,116400.0,19.6012,19.6203,19.6012,19.6203,116400.0
2010-11-03 11:35:00,30.86,30.86,30.85,30.86,162400.0,19.6203,19.6203,19.614,19.6203,162400.0
2010-11-03 11:40:00,30.85,30.86,30.83,30.84,74800.0,19.614,19.6203,19.6012,19.6076,74800.0
2010-11-03 11:45:00,30.84,30.85,30.84,30.84,146600.0,19.6076,19.614,19.6076,19.6076,146600.0
2010-11-03 11:50:00,30.84,30.86,30.84,30.85,118200.0,19.6076,19.6203,19.6076,19.614,118200.0
2010-11-03 11:55:00,30.85,30.85,30.81,30.82,112000.0,19.614,19.614,19.5885,19.5949,112000.0
2010-11-03 12:00:00,30.82,30.83,30.77,30.77,173800.0,19.5949,19.6012,19.5631,19.5631,173800.0
2010-11-03 12:05:00,30.77,30.79,30.75,30.79,109000.0,19.5631,19.5758,19.5504,19.5758,109000.0
2010-11-03 12:10:00,30.79,30.79,30.78,30.79,27200.0,19.5758,19.5758,19.5695,19.5758,27200.0
2010-11-03 12:15:00,30.79,30.8,30.78,30.8,67200.0,19.5758,19.5822,19.5695,19.5822,67200.0
2010-11-03 12:20:00,30.8,30.81,30.78,30.78,110800.0,19.5822,19.5885,19.5695,19.5695,110800.0
2010-11-03 12:25:00,30.78,30.79,30.77,30.79,81800.0,19.5695,19.5758,19.5631,19.5758,81800.0
2010-11-03 12:30:00,30.79,30.81,30.79,30.8,67800.0,19.5758,19.5885,19.5758,19.5822,67800.0
2010-11-03 12:35:00,30.8,30.81,30.79,30.79,129000.0,19.5822,19.5885,19.5758,19.5758,129000.0
2010-11-03 12:40:00,30.79,30.8,30.77,30.77,104800.0,19.5758,19.5822,19.5631,19.5631,104800.0
2010-11-03 12:45:00,30.77,30.78,30.77,30.78,59400.0,19.5631,19.5695,19.5631,19.5695,59400.0
2010-11-03 12:50:00,30.77,30.79,30.77,30.79,109800.0,19.5631,19.5758,19.5631,19.5758,109800.0
2010-11-03 12:55:00,30.79,30.79,30.77,30.78,101000.0,19.5758,19.5758,19.5631,19.5695,101000.0
2010-11-03 13:00:00,30.78,30.81,30.78,30.81,120600.0,19.5695,19.5885,19.5695,19.5885,120600.0
2010-11-03 13:05:00,30.8,30.81,30.77,30.77,159600.0,19.5822,19.5885,19.5631,19.5631,159600.0
2010-11-03 13:10:00,30.77,30.79,30.77,30.78,64800.0,19.5631,19.5758,19.5631,19.5695,64800.0
2010-11-03 13:15:00,30.77,30.78,30.75,30.76,95400.0,19.5631,19.5695,19.5504,19.5567,95400.0
2010-11-03 13:20:00,30.76,30.77,30.75,30.75,84800.0,19.5567,19.5631,19.5504,19.5504,84800.0
2010-11-03 13:25:00,30.75,30.76,30.75,30.75,34400.0,19.5504,19.5567,19.5504,19.5504,34400.0
2010-11-03 13:30:00,30.75,30.78,30.75,30.77,55800.0,19.5504,19.5695,19.5504,19.5631,55800.0
2010-11-03 13:35:00,30.77,30.78,30.76,30.77,101400.0,19.5631,19.5695,19.5567,19.5631,101400.0
2010-11-03 13:40:00,30.77,30.78,30.76,30.78,88600.0,19.5631,19.5695,19.5567,19.5695,88600.0
2010-11-03 13:45:00,30.77,30.8,30.77,30.8,57000.0,19.5631,19.5822,19.5631,19.5822,57000.0
2010-11-03 13:50:00,30.8,30.81,30.8,30.81,49200.0,19.5822,19.5885,19.5822,19.5885,49200.0
2010-11-03 13:55:00,30.81,30.82,30.8,30.81,75800.0,19.5885,19.5949,19.5822,19.5885,75800.0
2010-11-03 14:00:00,30.81,30.85,30.81,30.84,174400.0,19.5885,19.614,19.5885,19.6076,174400.0
2010-11-03 14:05:00,30.85,30.85,30.82,30.83,94600.0,19.614,19.614,19.5949,19.6012,94600.0
2010-11-03 14:10:00,30.83,30.84,30.64,30.79,299000.0,19.6012,19.6076,19.4804,19.5758,299000.0
2010-11-03 14:15:00,30.77,30.93,30.71,30.88,552600.0,19.5631,19.6648,19.5249,19.633,552600.0
2010-11-03 14:20:00,30.88,30.93,30.75,30.82,539000.0,19.633,19.6648,19.5504,19.5949,539000.0
2010-11-03 14:25:00,30.82,30.83,30.7,30.75,556000.0,19.5949,19.6012,19.5186,19.5504,556000.0
2010-11-03 14:30:00,30.75,30.8,30.68,30.75,430000.0,19.5504,19.5822,19.5059,19.5504,430000.0
2010-11-03 14:35:00,30.75,30.81,30.74,30.78,329400.0,19.5504,19.5885,19.544,19.5695,329400.0
2010-11-03 14:40:00,30.77,30.83,30.74,30.83,294000.0,19.5631,19.6012,19.544,19.6012,294000.0
2010-11-03 14:45:00,30.83,30.84,30.79,30.83,234200.0,19.6012,19.6076,19.5758,19.6012,234200.0
2010-11-03 14:50:00,30.83,30.87,30.83,30.87,218400.0,19.6012,19.6267,19.6012,19.6267,218400.0
2010-11-03 14:55:00,30.86,30.9,30.85,30.86,200600.0,19.6203,19.6457,19.614,19.6203,200600.0
2010-11-03 15:00:00,30.86,30.91,30.86,30.9,220600.0,19.6203,19.6521,19.6203,19.6457,220600.0
2010-11-03 15:05:00,30.9,30.93,30.89,30.91,259400.0,19.6457,19.6648,19.6394,19.6521,259400.0
2010-11-03 15:10:00,30.91,30.93,30.89,30.89,173600.0,19.6521,19.6648,19.6394,19.6394,173600.0
2010-11-03 15:15:00,30.89,30.93,30.89,30.9,122200.0,19.6394,19.6648,19.6394,19.6457,122200.0
2010-11-03 15:20:00,30.9,30.91,30.86,30.91,280200.0,19.6457,19.6521,19.6203,19.6521,280200.0
2010-11-03 15:25:00,30.91,30.91,30.87,30.88,169800.0,19.6521,19.6521,19.6267,19.633,169800.0
2010-11-03 15:30:00,30.88,30.89,30.85,30.85,157800.0,19.633,19.6394,19.614,19.614,157800.0
2010-11-03 15:35:00,30.86,30.88,30.85,30.86,131200.0,19.6203,19.633,19.614,19.6203,131200.0
2010-11-03 15:40:00,30.86,30.88,30.84,30.88,155800.0,19.6203,19.633,19.6076,19.633,155800.0
2010-11-03 15:45:00,30.88,30.9,30.87,30.89,342800.0,19.633,19.6457,19.6267,19.6394,342800.0
2010-11-03 15:50:00,30.89,30.93,30.88,30.93,649000.0,19.6394,19.6648,19.633,19.6648,649000.0
2010-11-03 15:55:00,30.93,30.98,30.93,30.97,1040000.0,19.6648,19.6966,19.6648,19.6902,1040000.0
2010-11-04 09:30:00,30.97,30.99,30.94,30.97,939800.0,19.6902,19.703,19.6712,19.6902,939800.0
2010-11-04 09:35:00,30.97,30.98,30.96,30.98,330800.0,19.6902,19.6966,19.6839,19.6966,330800.0
2010-11-04 09:40:00,30.98,30.99,30.98,30.99,476800.0,19.6966,19.703,19.6966,19.703,476800.0
2010-11-04 09:45:00,30.98,31.0,30.98,31.0,585800.0,19.6966,19.7093,19.6966,19.7093,585800.0
2010-11-04 09:50:00,30.99,31.0,30.99,30.99,252600.0,19.703,19.7093,19.703,19.703,252600.0
2010-11-04 09:55:00,30.99,31.0,30.98,30.99,258400.0,19.703,19.7093,19.6966,19.703,258400.0
2010-11-04 10:00:00,30.99,31.0,30.97,30.99,348600.0,19.703,19.7093,19.6902,19.703,348600.0
2010-11-04 10:05:00,30.99,31.0,30.99,30.99,545600.0,19.703,19.7093,19.703,19.703,545600.0
2010-11-04 10:10:00,30.99,31.0,30.99,30.99,474200.0,19.703,19.7093,19.703,19.703,474200.0
2010-11-04 10:15:00,31.0,31.0,30.99,30.99,256400.0,19.7093,19.7093,19.703,19.703,256400.0
2010-11-04 10:20:00,30.99,31.0,30.99,31.0,587000.0,19.703,19.7093,19.703,19.7093,587000.0
2010-11-04 10:25:00,31.0,31.07,30.99,31.07,2826400.0,19.7093,19.7538,19.703,19.7538,2826400.0
2010-11-04 10:30:00,31.07,31.08,31.02,31.04,191400.0,19.7538,19.7602,19.722,19.7348,191400.0
2010-11-04 10:35:00,31.04,31.05,31.02,31.02,260600.0,19.7348,19.7411,19.722,19.722,260600.0
2010-11-04 10:40:00,31.03,31.06,31.02,31.06,195600.0,19.7284,19.7475,19.722,19.7475,195600.0
2010-11-04 10:45:00,31.05,31.08,31.05,31.08,184400.0,19.7411,19.7602,19.7411,19.7602,184400.0
2010-11-04 10:50:00,31.08,31.12,31.08,31.11,359200.0,19.7602,19.7856,19.7602,19.7793,359200.0
2010-11-04 10:55:00,31.12,31.16,31.08,31.11,612800.0,19.7856,19.811,19.7602,19.7793,612800.0
2010-11-04 11:00:00,31.11,31.18,31.11,31.18,349400.0,19.7793,19.8238,19.7793,19.8238,349400.0
2010-11-04 11:05:00,31.18,31.21,31.17,31.21,218600.0,19.8238,19.8428,19.8174,19.8428,218600.0
2010-11-04 11:10:00,31.2,31.23,31.17,31.18,289000.0,19.8365,19.8556,19.8174,19.8238,289000.0
2010-11-04 11:15:00,31.18,31.19,31.18,31.19,91600.0,19.8238,19.8301,19.8238,19.8301,91600.0
2010-11-04 11:20:00,31.19,31.2,31.18,31.19,112200.0,19.8301,19.8365,19.8238,19.8301,112200.0
2010-11-04 11:25:00,31.19,31.22,31.19,31.21,141200.0,19.8301,19.8492,19.8301,19.8428,141200.0
2010-11-04 11:30:00,31.22,31.23,31.21,31.23,126400.0,19.8492,19.8556,19.8428,19.8556,126400.0
2010-11-04 11:35:00,31.23,31.24,31.22,31.24,203000.0,19.8556,19.8619,19.8492,19.8619,203000.0
2010-11-04 11:40:00,31.23,31.24,31.23,31.24,135600.0,19.8556,19.8619,19.8556,19.8619,135600.0
2010-11-04 11:45:00,31.24,31.24,31.21,31.21,257400.0,19.8619,19.8619,19.8428,19.8428,257400.0
2010-11-04 11:50:00,31.21,31.22,31.18,31.21,262200.0,19.8428,19.8492,19.8238,19.8428,262200.0
2010-11-04 11:55:00,31.21,31.23,31.21,31.23,146600.0,19.8428,19.8556,19.8428,19.8556,146600.0
2010-11-04 12:00:00,31.23,31.25,31.23,31.24,347200.0,19.8556,19.8683,19.8556,19.8619,347200.0
2010-11-04 12:05:00,31.24,31.24,31.21,31.23,299200.0,19.8619,19.8619,19.8428,19.8556,299200.0
2010-11-04 12:10:00,31.23,31.25,31.22,31.25,234400.0,19.8556,19.8683,19.8492,19.8683,234400.0
2010-11-04 12:15:00,31.25,31.25,31.24,31.24,172200.0,19.8683,19.8683,19.8619,19.8619,172200.0
2010-11-04 12:20:00,31.24,31.27,31.24,31.26,711000.0,19.8619,19.881,19.8619,19.8746,711000.0
2010-11-04 12:25:00,31.25,31.28,31.25,31.27,340600.0,19.8683,19.8873,19.8683,19.881,340600.0
2010-11-04 12:30:00,31.27,31.29,31.27,31.28,202400.0,19.881,19.8937,19.881,19.8873,202400.0
2010-11-04 12:35:00,31.29,31.31,31.28,31.31,279200.0,19.8937,19.9064,19.8873,19.9064,279200.0
2010-11-04 12:40:00,31.31,31.32,31.29,31.29,169400.0,19.9064,19.9128,19.8937,19.8937,169400.0
2010-11-04 12:45:00,31.29,31.3,31.25,31.26,231400.0,19.8937,19.9001,19.8683,19.8746,231400.0
2010-11-04 12:50:00,31.26,31.28,31.25,31.28,149800.0,19.8746,19.8873,19.8683,19.8873,149800.0
2010-11-04 12:55:00,31.28,31.3,31.27,31.29,185000.0,19.8873,19.9001,19.881,19.8937,185000.0
2010-11-04 13:00:00,31.29,31.3,31.29,31.3,125800.0,19.8937,19.9001,19.8937,19.9001,125800.0
2010-11-04 13:05:00,31.3,31.32,31.29,31.32,103400.0,19.9001,19.9128,19.8937,19.9128,103400.0
2010-11-04 13:10:00,31.32,31.33,31.31,31.31,203600.0,19.9128,19.9191,19.9064,19.9064,203600.0
2010-11-04 13:15:00,31.31,31.32,31.3,31.3,187000.0,19.9064,19.9128,19.9001,19.9001,187000.0
2010-11-04 13:20:00,31.31,31.32,31.3,31.32,122600.0,19.9064,19.9128,19.9001,19.9128,122600.0
2010-11-04 13:25:00,31.32,31.32,31.31,31.31,89800.0,19.9128,19.9128,19.9064,19.9064,89800.0
2010-11-04 13:30:00,31.31,31.32,31.29,31.3,179000.0,19.9064,19.9128,19.8937,19.9001,179000.0
2010-11-04 13:35:00,31.3,31.31,31.28,31.28,152400.0,19.9001,19.9064,19.8873,19.8873,152400.0
2010-11-04 13:40:00,31.28,31.29,31.27,31.28,130400.0,19.8873,19.8937,19.881,19.8873,130400.0
2010-11-04 13:45:00,31.28,31.29,31.27,31.29,94200.0,19.8873,19.8937,19.881,19.8937,94200.0
2010-11-04 13:50:00,31.29,31.3,31.29,31.3,96600.0,19.8937,19.9001,19.8937,19.9001,96600.0
2010-11-04 13:55:00,31.3,31.31,31.29,31.29,184400.0,19.9001,19.9064,19.8937,19.8937,184400.0
2010-11-04 14:00:00,31.29,31.29,31.27,31.28,177000.0,19.8937,19.8937,19.881,19.8873,177000.0
2010-11-04 14:05:00,31.28,31.29,31.25,31.27,282000.0,19.8873,19.8937,19.8683,19.881,282000.0
2010-11-04 14:10:00,31.27,31.31,31.26,31.31,151400.0,19.881,19.9064,19.8746,19.9064,151400.0
2010-11-04 14:15:00,31.31,31.32,31.3,31.3,97000.0,19.9064,19.9128,19.9001,19.9001,97000.0
2010-11-04 14:20:00,31.3,31.32,31.29,31.3,172000.0,19.9001,19.9128,19.8937,19.9001,172000.0
2010-11-04 14:25:00,31.3,31.3,31.29,31.3,71200.0,19.9001,19.9001,19.8937,19.9001,71200.0
2010-11-04 14:30:00,31.3,31.3,31.28,31.28,1079600.0,19.9001,19.9001,19.8873,19.8873,1079600.0
2010-11-04 14:35:00,31.28,31.31,31.27,31.3,338400.0,19.8873,19.9064,19.881,19.9001,338400.0
2010-11-04 14:40:00,31.3,31.3,31.27,31.28,176000.0,19.9001,19.9001,19.881,19.8873,176000.0
2010-11-04 14:45:00,31.28,31.29,31.27,31.28,185400.0,19.8873,19.8937,19.881,19.8873,185400.0
2010-11-04 14:50:00,31.28,31.28,31.23,31.23,142400.0,19.8873,19.8873,19.8556,19.8556,142400.0
2010-11-04 14:55:00,31.24,31.24,31.21,31.21,96000.0,19.8619,19.8619,19.8428,19.8428,96000.0
2010-11-04 15:00:00,31.21,31.23,31.21,31.23,159200.0,19.8428,19.8556,19.8428,19.8556,159200.0
2010-11-04 15:05:00,31.23,31.25,31.23,31.25,165800.0,19.8556,19.8683,19.8556,19.8683,165800.0
2010-11-04 15:10:00,31.25,31.25,31.23,31.25,132000.0,19.8683,19.8683,19.8556,19.8683,132000.0
2010-11-04 15:15:00,31.25,31.27,31.22,31.22,282600.0,19.8683,19.881,19.8492,19.8492,282600.0
2010-11-04 15:20:00,31.22,31.23,31.19,31.19,235600.0,19.8492,19.8556,19.8301,19.8301,235600.0
2010-11-04 15:25:00,31.19,31.25,31.17,31.25,291400.0,19.8301,19.8683,19.8174,19.8683,291400.0
2010-11-04 15:30:00,31.25,31.25,31.22,31.23,159400.0,19.8683,19.8683,19.8492,19.8556,159400.0
2010-11-04 15:35:00,31.24,31.25,31.23,31.24,276600.0,19.8619,19.8683,19.8556,19.8619,276600.0
2010-11-04 15:40:00,31.23,31.24,31.2,31.23,345800.0,19.8556,19.8619,19.8365,19.8556,345800.0
2010-11-04 15:45:00,31.23,31.24,31.2,31.22,507200.0,19.8556,19.8619,19.8365,19.8492,507200.0
2010-11-04 15:50:00,31.22,31.25,31.22,31.24,398600.0,19.8492,19.8683,19.8492,19.8619,398600.0
2010-11-04 15:55:00,31.25,31.25,31.21,31.22,1664000.0,19.8683,19.8683,19.8428,19.8492,1664000.0
2010-11-05 09:30:00,31.21,31.24,31.17,31.24,513600.0,19.8428,19.8619,19.8174,19.8619,513600.0
2010-11-05 09:35:00,31.24,31.29,31.23,31.28,558000.0,19.8619,19.8937,19.8556,19.8873,558000.0
2010-11-05 09:40:00,31.28,31.33,31.27,31.28,250000.0,19.8873,19.9191,19.881,19.8873,250000.0
2010-11-05 09:45:00,31.28,31.29,31.2,31.23,245000.0,19.8873,19.8937,19.8365,19.8556,245000.0
2010-11-05 09:50:00,31.23,31.25,31.22,31.22,171800.0,19.8556,19.8683,19.8492,19.8492,171800.0
2010-11-05 09:55:00,31.23,31.23,31.15,31.16,248000.0,19.8556,19.8556,19.8047,19.811,248000.0
2010-11-05 10:00:00,31.16,31.17,31.13,31.14,234200.0,19.811,19.8174,19.792,19.7983,234200.0
2010-11-05 10:05:00,31.13,31.15,31.1,31.11,266000.0,19.792,19.8047,19.7729,19.7793,266000.0
2010-11-05 10:10:00,31.11,31.13,31.08,31.08,174200.0,19.7793,19.792,19.7602,19.7602,174200.0
2010-11-05 10:15:00,31.09,31.09,31.05,31.05,173600.0,19.7665,19.7665,19.7411,19.7411,173600.0
2010-11-05 10:20:00,31.06,31.06,31.0,31.06,437200.0,19.7475,19.7475,19.7093,19.7475,437200.0
2010-11-05 10:25:00,31.06,31.07,31.04,31.05,160800.0,19.7475,19.7538,19.7348,19.7411,160800.0
2010-11-05 10:30:00,31.06,31.09,31.05,31.08,181400.0,19.7475,19.7665,19.7411,19.7602,181400.0
2010-11-05 10:35:00,31.08,31.11,31.08,31.11,196400.0,19.7602,19.7793,19.7602,19.7793,196400.0
2010-11-05 10:40:00,31.11,31.11,31.1,31.11,80600.0,19.7793,19.7793,19.7729,19.7793,80600.0
2010-11-05 10:45:00,31.11,31.12,31.09,31.09,196400.0,19.7793,19.7856,19.7665,19.7665,196400.0
2010-11-05 10:50:00,31.09,31.09,31.07,31.09,124400.0,19.7665,19.7665,19.7538,19.7665,124400.0
2010-11-05 10:55:00,31.09,31.11,31.09,31.11,200600.0,19.7665,19.7793,19.7665,19.7793,200600.0
2010-11-05 11:00:00,31.11,31.13,31.11,31.13,215200.0,19.7793,19.792,19.7793,19.792,215200.0
2010-11-05 11:05:00,31.13,31.14,31.11,31.13,157200.0,19.792,19.7983,19.7793,19.792,157200.0
2010-11-05 11:10:00,31.12,31.13,31.11,31.11,88000.0,19.7856,19.792,19.7793,19.7793,88000.0
2010-11-05 11:15:00,31.11,31.14,31.11,31.13,221800.0,19.7793,19.7983,19.7793,19.792,221800.0
2010-11-05 11:20:00,31.13,31.13,31.12,31.13,110800.0,19.792,19.792,19.7856,19.792,110800.0
2010-11-05 11:25:00,31.13,31.13,31.12,31.13,114400.0,19.792,19.792,19.7856,19.792,114400.0
2010-11-05 11:30:00,31.13,31.14,31.12,31.14,169200.0,19.792,19.7983,19.7856,19.7983,169200.0
2010-11-05 11:35:00,31.14,31.14,31.12,31.14,151800.0,19.7983,19.7983,19.7856,19.7983,151800.0
2010-11-05 11:40:00,31.13,31.14,31.12,31.13,105200.0,19.792,19.7983,19.7856,19.792,105200.0
2010-11-05 11:45:00,31.12,31.15,31.11,31.14,212200.0,19.7856,19.8047,19.7793,19.7983,212200.0
2010-11-05 11:50:00,31.14,31.16,31.13,31.13,224200.0,19.7983,19.811,19.792,19.792,224200.0
2010-11-05 11:55:00,31.13,31.13,31.11,31.11,143400.0,19.792,19.792,19.7793,19.7793,143400.0
2010-11-05 12:00:00,31.11,31.11,31.08,31.11,210200.0,19.7793,19.7793,19.7602,19.7793,210200.0
2010-11-05 12:05:00,31.1,31.13,31.1,31.11,139600.0,19.7729,19.792,19.7729,19.7793,139600.0
2010-11-05 12:10:00,31.11,31.13,31.11,31.11,151400.0,19.7793,19.792,19.7793,19.7793,151400.0
2010-11-05 12:15:00,31.11,31.11,31.05,31.05,201600.0,19.7793,19.7793,19.7411,19.7411,201600.0
2010-11-05 12:20:00,31.05,31.05,31.02,31.03,119600.0,19.7411,19.7411,19.722,19.7284,119600.0
2010-11-05 12:25:00,31.03,31.04,31.02,31.03,136200.0,19.7284,19.7348,19.722,19.7284,136200.0
2010-11-05 12:30:00,31.03,31.08,31.01,31.06,191800.0,19.7284,19.7602,19.7157,19.7475,191800.0
2010-11-05 12:35:00,31.06,31.1,31.05,31.1,64800.0,19.7475,19.7729,19.7411,19.7729,64800.0
2010-11-05 12:40:00,31.1,31.11,31.09,31.11,62600.0,19.7729,19.7793,19.7665,19.7793,62600.0
2010-11-05 12:45:00,31.11,31.13,31.11,31.13,62000.0,19.7793,19.792,19.7793,19.792,62000.0
2010-11-05 12:50:00,31.13,31.14,31.13,31.13,137000.0,19.792,19.7983,19.792,19.792,137000.0
2010-11-05 12:55:00,31.13,31.14,31.13,31.13,65600.0,19.792,19.7983,19.792,19.792,65600.0
2010-11-05 13:00:00,31.14,31.14,31.13,31.13,149200.0,19.7983,19.7983,19.792,19.792,149200.0
2010-11-05 13:05:00,31.13,31.16,31.12,31.15,111200.0,19.792,19.811,19.7856,19.8047,111200.0
2010-11-05 13:10:00,31.15,31.15,31.14,31.14,67200.0,19.8047,19.8047,19.7983,19.7983,67200.0
2010-11-05 13:15:00,31.15,31.16,31.14,31.15,69200.0,19.8047,19.811,19.7983,19.8047,69200.0
2010-11-05 13:20:00,31.15,31.15,31.14,31.15,101200.0,19.8047,19.8047,19.7983,19.8047,101200.0
2010-11-05 13:25:00,31.15,31.15,31.13,31.14,90600.0,19.8047,19.8047,19.792,19.7983,90600.0
2010-11-05 13:30:00,31.14,31.14,31.13,31.14,94200.0,19.7983,19.7983,19.792,19.7983,94200.0
2010-11-05 13:35:00,31.14,31.14,31.13,31.13,69000.0,19.7983,19.7983,19.792,19.792,69000.0
2010-11-05 13:40:00,31.13,31.13,31.09,31.09,101000.0,19.792,19.792,19.7665,19.7665,101000.0
2010-11-05 13:45:00,31.09,31.1,31.09,31.09,116800.0,19.7665,19.7729,19.7665,19.7665,116800.0
2010-11-05 13:50:00,31.09,31.09,31.09,31.09,56600.0,19.7665,19.7665,19.7665,19.7665,56600.0
2010-11-05 13:55:00,31.1,31.1,31.09,31.1,124600.0,19.7729,19.7729,19.7665,19.7729,124600.0
2010-11-05 14:00:00,31.1,31.1,31.08,31.08,120400.0,19.7729,19.7729,19.7602,19.7602,120400.0
2010-11-05 14:05:00,31.08,31.09,31.07,31.07,106800.0,19.7602,19.7665,19.7538,19.7538,106800.0
2010-11-05 14:10:00,31.07,31.07,31.05,31.06,87200.0,19.7538,19.7538,19.7411,19.7475,87200.0
2010-11-05 14:15:00,31.06,31.08,31.05,31.07,196200.0,19.7475,19.7602,19.7411,19.7538,196200.0
2010-11-05 14:20:00,31.07,31.1,31.06,31.09,99600.0,19.7538,19.7729,19.7475,19.7665,99600.0
2010-11-05 14:25:00,31.09,31.1,31.08,31.1,185600.0,19.7665,19.7729,19.7602,19.7729,185600.0
2010-11-05 14:30:00,31.1,31.11,31.09,31.1,207200.0,19.7729,19.7793,19.7665,19.7729,207200.0
2010-11-05 14:35:00,31.1,31.12,31.1,31.11,180600.0,19.7729,19.7856,19.7729,19.7793,180600.0
2010-11-05 14:40:00,31.11,31.13,31.11,31.13,109600.0,19.7793,19.792,19.7793,19.792,109600.0
2010-11-05 14:45:00,31.13,31.15,31.12,31.15,103400.0,19.792,19.8047,19.7856,19.8047,103400.0
2010-11-05 14:50:00,31.15,31.16,31.13,31.13,140600.0,19.8047,19.811,19.792,19.792,140600.0
2010-11-05 14:55:00,31.13,31.14,31.12,31.14,100600.0,19.792,19.7983,19.7856,19.7983,100600.0
2010-11-05 15:00:00,31.13,31.14,31.13,31.13,152400.0,19.792,19.7983,19.792,19.792,152400.0
2010-11-05 15:05:00,31.13,31.16,31.13,31.15,158600.0,19.792,19.811,19.792,19.8047,158600.0
2010-11-05 15:10:00,31.16,31.16,31.12,31.13,163400.0,19.811,19.811,19.7856,19.792,163400.0
2010-11-05 15:15:00,31.13,31.14,31.11,31.12,160600.0,19.792,19.7983,19.7793,19.7856,160600.0
2010-11-05 15:20:00,31.12,31.14,31.11,31.14,147800.0,19.7856,19.7983,19.7793,19.7983,147800.0
2010-11-05 15:25:00,31.14,31.17,31.13,31.17,238600.0,19.7983,19.8174,19.792,19.8174,238600.0
2010-11-05 15:30:00,31.17,31.21,31.16,31.2,287000.0,19.8174,19.8428,19.811,19.8365,287000.0
2010-11-05 15:35:00,31.2,31.21,31.18,31.18,288200.0,19.8365,19.8428,19.8238,19.8238,288200.0
2010-11-05 15:40:00,31.18,31.21,31.18,31.21,397000.0,19.8238,19.8428,19.8238,19.8428,397000.0
2010-11-05 15:45:00,31.21,31.27,31.2,31.25,791400.0,19.8428,19.881,19.8365,19.8683,791400.0
2010-11-05 15:50:00,31.25,31.3,31.24,31.3,503600.0,19.8683,19.9001,19.8619,19.9001,503600.0
2010-11-05 15:55:00,31.3,31.31,31.28,31.29,652000.0,19.9001,19.9064,19.8873,19.8937,652000.0
2010-11-08 09:30:00,31.25,31.25,31.17,31.2,450000.0,19.8683,19.8683,19.8174,19.8365,450000.0
2010-11-08 09:35:00,31.2,31.21,31.18,31.2,154600.0,19.8365,19.8428,19.8238,19.8365,154600.0
2010-11-08 09:40:00,31.2,31.23,31.2,31.22,193600.0,19.8365,19.8556,19.8365,19.8492,193600.0
2010-11-08 09:45:00,31.22,31.23,31.17,31.21,141000.0,19.8492,19.8556,19.8174,19.8428,141000.0
2010-11-08 09:50:00,31.21,31.25,31.2,31.25,237400.0,19.8428,19.8683,19.8365,19.8683,237400.0
2010-11-08 09:55:00,31.25,31.25,31.21,31.22,125200.0,19.8683,19.8683,19.8428,19.8492,125200.0
2010-11-08 10:00:00,31.22,31.25,31.21,31.25,146400.0,19.8492,19.8683,19.8428,19.8683,146400.0
2010-11-08 10:05:00,31.25,31.25,31.21,31.22,152000.0,19.8683,19.8683,19.8428,19.8492,152000.0
2010-11-08 10:10:00,31.22,31.25,31.21,31.25,105000.0,19.8492,19.8683,19.8428,19.8683,105000.0
2010-11-08 10:15:00,31.25,31.26,31.24,31.25,159600.0,19.8683,19.8746,19.8619,19.8683,159600.0
2010-11-08 10:20:00,31.25,31.25,31.2,31.21,196200.0,19.8683,19.8683,19.8365,19.8428,196200.0
2010-11-08 10:25:00,31.21,31.21,31.2,31.21,99200.0,19.8428,19.8428,19.8365,19.8428,99200.0
2010-11-08 10:30:00,31.21,31.21,31.18,31.18,142400.0,19.8428,19.8428,19.8238,19.8238,142400.0
2010-11-08 10:35:00,31.19,31.19,31.17,31.18,91200.0,19.8301,19.8301,19.8174,19.8238,91200.0
2010-11-08 10:40:00,31.18,31.18,31.17,31.17,106200.0,19.8238,19.8238,19.8174,19.8174,106200.0
2010-11-08 10:45:00,31.17,31.2,31.17,31.2,132600.0,19.8174,19.8365,19.8174,19.8365,132600.0
2010-11-08 10:50:00,31.19,31.22,31.19,31.2,133600.0,19.8301,19.8492,19.8301,19.8365,133600.0
2010-11-08 10:55:00,31.2,31.21,31.19,31.2,106800.0,19.8365,19.8428,19.8301,19.8365,106800.0
2010-11-08 11:00:00,31.2,31.22,31.19,31.21,154000.0,19.8365,19.8492,19.8301,19.8428,154000.0
2010-11-08 11:05:00,31.21,31.22,31.2,31.21,81400.0,19.8428,19.8492,19.8365,19.8428,81400.0
2010-11-08 11:10:00,31.21,31.21,31.2,31.21,86200.0,19.8428,19.8428,19.8365,19.8428,86200.0
2010-11-08 11:15:00,31.21,31.22,31.2,31.22,83800.0,19.8428,19.8492,19.8365,19.8492,83800.0
2010-11-08 11:20:00,31.22,31.22,31.2,31.2,142000.0,19.8492,19.8492,19.8365,19.8365,142000.0
2010-11-08 11:25:00,31.2,31.21,31.18,31.18,82200.0,19.8365,19.8428,19.8238,19.8238,82200.0
2010-11-08 11:30:00,31.18,31.2,31.17,31.2,108000.0,19.8238,19.8365,19.8174,19.8365,108000.0
2010-11-08 11:35:00,31.2,31.2,31.18,31.18,88600.0,19.8365,19.8365,19.8238,19.8238,88600.0
2010-11-08 11:40:00,31.18,31.18,31.18,31.18,46000.0,19.8238,19.8238,19.8238,19.8238,46000.0
2010-11-08 11:45:00,31.18,31.19,31.18,31.18,83200.0,19.8238,19.8301,19.8238,19.8238,83200.0
2010-11-08 11:50:00,31.18,31.18,31.16,31.16,93000.0,19.8238,19.8238,19.811,19.811,93000.0
2010-11-08 11:55:00,31.16,31.18,31.15,31.18,125200.0,19.811,19.8238,19.8047,19.8238,125200.0
2010-11-08 12:00:00,31.18,31.19,31.18,31.19,69000.0,19.8238,19.8301,19.8238,19.8301,69000.0
2010-11-08 12:05:00,31.18,31.21,31.18,31.2,95000.0,19.8238,19.8428,19.8238,19.8365,95000.0
2010-11-08 12:10:00,31.21,31.21,31.2,31.2,90400.0,19.8428,19.8428,19.8365,19.8365,90400.0
2010-11-08 12:15:00,31.2,31.22,31.2,31.22,75200.0,19.8365,19.8492,19.8365,19.8492,75200.0
2010-11-08 12:20:00,31.22,31.25,31.22,31.24,111600.0,19.8492,19.8683,19.8492,19.8619,111600.0
2010-11-08 12:25:00,31.24,31.24,31.23,31.24,56200.0,19.8619,19.8619,19.8556,19.8619,56200.0
2010-11-08 12:30:00,31.24,31.24,31.22,31.22,85400.0,19.8619,19.8619,19.8492,19.8492,85400.0
2010-11-08 12:35:00,31.23,31.23,31.2,31.2,69200.0,19.8556,19.8556,19.8365,19.8365,69200.0
2010-11-08 12:40:00,31.2,31.2,31.19,31.19,62000.0,19.8365,19.8365,19.8301,19.8301,62000.0
2010-11-08 12:45:00,31.19,31.2,31.16,31.17,67200.0,19.8301,19.8365,19.811,19.8174,67200.0
2010-11-08 12:50:00,31.16,31.19,31.16,31.19,61000.0,19.811,19.8301,19.811,19.8301,61000.0
2010-11-08 12:55:00,31.19,31.2,31.18,31.19,51000.0,19.8301,19.8365,19.8238,19.8301,51000.0
2010-11-08 13:00:00,31.19,31.2,31.18,31.18,63800.0,19.8301,19.8365,19.8238,19.8238,63800.0
2010-11-08 13:05:00,31.18,31.18,31.17,31.17,55000.0,19.8238,19.8238,19.8174,19.8174,55000.0
2010-11-08 13:10:00,31.18,31.19,31.17,31.19,92400.0,19.8238,19.8301,19.8174,19.8301,92400.0
2010-11-08 13:15:00,31.18,31.2,31.18,31.2,79000.0,19.8238,19.8365,19.8238,19.8365,79000.0
2010-11-08 13:20:00,31.19,31.21,31.19,31.21,82200.0,19.8301,19.8428,19.8301,19.8428,82200.0
2010-11-08 13:25:00,31.21,31.22,31.21,31.22,78800.0,19.8428,19.8492,19.8428,19.8492,78800.0
2010-11-08 13:30:00,31.22,31.22,31.2,31.2,87600.0,19.8492,19.8492,19.8365,19.8365,87600.0
2010-11-08 13:35:00,31.2,31.22,31.2,31.2,62000.0,19.8365,19.8492,19.8365,19.8365,62000.0
2010-11-08 13:40:00,31.2,31.2,31.17,31.19,106600.0,19.8365,19.8365,19.8174,19.8301,106600.0
2010-11-08 13:45:00,31.19,31.21,31.18,31.21,43200.0,19.8301,19.8428,19.8238,19.8428,43200.0
2010-11-08 13:50:00,31.21,31.22,31.21,31.21,98000.0,19.8428,19.8492,19.8428,19.8428,98000.0
2010-11-08 13:55:00,31.21,31.22,31.21,31.22,47200.0,19.8428,19.8492,19.8428,19.8492,47200.0
2010-11-08 14:00:00,31.22,31.22,31.21,31.22,53000.0,19.8492,19.8492,19.8428,19.8492,53000.0
2010-11-08 14:05:00,31.22,31.25,31.22,31.25,127800.0,19.8492,19.8683,19.8492,19.8683,127800.0
2010-11-08 14:10:00,31.24,31.25,31.24,31.24,93000.0,19.8619,19.8683,19.8619,19.8619,93000.0
2010-11-08 14:15:00,31.25,31.26,31.24,31.26,61200.0,19.8683,19.8746,19.8619,19.8746,61200.0
2010-11-08 14:20:00,31.26,31.28,31.25,31.26,143200.0,19.8746,19.8873,19.8683,19.8746,143200.0
2010-11-08 14:25:00,31.26,31.27,31.25,31.25,66200.0,19.8746,19.881,19.8683,19.8683,66200.0
2010-11-08 14:30:00,31.25,31.25,31.22,31.22,159800.0,19.8683,19.8683,19.8492,19.8492,159800.0
2010-11-08 14:35:00,31.22,31.23,31.21,31.21,105000.0,19.8492,19.8556,19.8428,19.8428,105000.0
2010-11-08 14:40:00,31.21,31.21,31.2,31.21,90800.0,19.8428,19.8428,19.8365,19.8428,90800.0
2010-11-08 14:45:00,31.21,31.22,31.21,31.21,46200.0,19.8428,19.8492,19.8428,19.8428,46200.0
2010-11-08 14:50:00,31.21,31.24,31.21,31.23,222000.0,19.8428,19.8619,19.8428,19.8556,222000.0
2010-11-08 14:55:00,31.23,31.24,31.18,31.2,329200.0,19.8556,19.8619,19.8238,19.8365,329200.0
2010-11-08 15:00:00,31.2,31.22,31.2,31.21,130400.0,19.8365,19.8492,19.8365,19.8428,130400.0
2010-11-08 15:05:00,31.21,31.23,31.2,31.2,225600.0,19.8428,19.8556,19.8365,19.8365,225600.0
2010-11-08 15:10:00,31.2,31.21,31.19,31.2,125600.0,19.8365,19.8428,19.8301,19.8365,125600.0
2010-11-08 15:15:00,31.2,31.22,31.2,31.22,208000.0,19.8365,19.8492,19.8365,19.8492,208000.0
2010-11-08 15:20:00,31.22,31.25,31.22,31.25,89200.0,19.8492,19.8683,19.8492,19.8683,89200.0
2010-11-08 15:25:00,31.25,31.25,31.24,31.25,154800.0,19.8683,19.8683,19.8619,19.8683,154800.0
2010-11-08 15:30:00,31.25,31.29,31.25,31.28,170600.0,19.8683,19.8937,19.8683,19.8873,170600.0
2010-11-08 15:35:00,31.27,31.27,31.25,31.25,125400.0,19.881,19.881,19.8683,19.8683,125400.0
2010-11-08 15:40:00,31.25,31.27,31.25,31.27,141400.0,19.8683,19.881,19.8683,19.881,141400.0
2010-11-08 15:45:00,31.27,31.27,31.23,31.24,230000.0,19.881,19.881,19.8556,19.8619,230000.0
2010-11-08 15:50:00,31.24,31.25,31.2,31.2,252000.0,19.8619,19.8683,19.8365,19.8365,252000.0
2010-11-08 15:55:00,31.2,31.23,31.19,31.23,428400.0,19.8365,19.8556,19.8301,19.8556,428400.0
2010-11-09 09:30:00,31.25,31.35,31.2,31.21,415000.0,19.8683,19.9318,19.8365,19.8428,415000.0
2010-11-09 09:35:00,31.22,31.25,31.21,31.25,162800.0,19.8492,19.8683,19.8428,19.8683,162800.0
2010-11-09 09:40:00,31.25,31.28,31.24,31.27,150400.0,19.8683,19.8873,19.8619,19.881,150400.0
2010-11-09 09:45:00,31.27,31.28,31.22,31.23,256600.0,19.881,19.8873,19.8492,19.8556,256600.0
2010-11-09 09:50:00,31.23,31.24,31.22,31.23,90600.0,19.8556,19.8619,19.8492,19.8556,90600.0
2010-11-09 09:55:00,31.23,31.26,31.22,31.25,129000.0,19.8556,19.8746,19.8492,19.8683,129000.0
2010-11-09 10:00:00,31.26,31.34,31.26,31.33,276400.0,19.8746,19.9255,19.8746,19.9191,276400.0
2010-11-09 10:05:00,31.33,31.35,31.31,31.32,239000.0,19.9191,19.9318,19.9064,19.9128,239000.0
2010-11-09 10:10:00,31.32,31.33,31.31,31.31,132000.0,19.9128,19.9191,19.9064,19.9064,132000.0
2010-11-09 10:15:00,31.31,31.32,31.3,31.32,228000.0,19.9064,19.9128,19.9001,19.9128,228000.0
2010-11-09 10:20:00,31.32,31.34,31.32,31.34,99400.0,19.9128,19.9255,19.9128,19.9255,99400.0
2010-11-09 10:25:00,31.34,31.36,31.33,31.34,210200.0,19.9255,19.9382,19.9191,19.9255,210200.0
2010-11-09 10:30:00,31.35,31.35,31.33,31.33,115000.0,19.9318,19.9318,19.9191,19.9191,115000.0
2010-11-09 10:35:00,31.33,31.33,31.32,31.33,74200.0,19.9191,19.9191,19.9128,19.9191,74200.0
2010-11-09 10:40:00,31.33,31.33,31.32,31.32,62800.0,19.9191,19.9191,19.9128,19.9128,62800.0
2010-11-09 10:45:00,31.32,31.33,31.3,31.31,156000.0,19.9128,19.9191,19.9001,19.9064,156000.0
2010-11-09 10:50:00,31.31,31.31,31.3,31.3,109600.0,19.9064,19.9064,19.9001,19.9001,109600.0
2010-11-09 10:55:00,31.3,31.32,31.3,31.32,113400.0,19.9001,19.9128,19.9001,19.9128,113400.0
2010-11-09 11:00:00,31.32,31.32,31.3,31.3,204200.0,19.9128,19.9128,19.9001,19.9001,204200.0
2010-11-09 11:05:00,31.3,31.3,31.26,31.26,142800.0,19.9001,19.9001,19.8746,19.8746,142800.0
2010-11-09 11:10:00,31.26,31.29,31.25,31.27,188200.0,19.8746,19.8937,19.8683,19.881,188200.0
2010-11-09 11:15:00,31.28,31.3,31.27,31.3,136600.0,19.8873,19.9001,19.881,19.9001,136600.0
2010-11-09 11:20:00,31.3,31.31,31.29,31.31,255400.0,19.9001,19.9064,19.8937,19.9064,255400.0
2010-11-09 11:25:00,31.31,31.32,31.29,31.29,120400.0,19.9064,19.9128,19.8937,19.8937,120400.0
2010-11-09 11:30:00,31.29,31.29,31.26,31.26,100800.0,19.8937,19.8937,19.8746,19.8746,100800.0
2010-11-09 11:35:00,31.26,31.28,31.25,31.28,88200.0,19.8746,19.8873,19.8683,19.8873,88200.0
2010-11-09 11:40:00,31.28,31.29,31.27,31.27,159600.0,19.8873,19.8937,19.881,19.881,159600.0
2010-11-09 11:45:00,31.27,31.28,31.26,31.27,141000.0,19.881,19.8873,19.8746,19.881,141000.0
2010-11-09 11:50:00,31.27,31.27,31.26,31.26,67800.0,19.881,19.881,19.8746,19.8746,67800.0
2010-11-09 11:55:00,31.26,31.27,31.25,31.25,283600.0,19.8746,19.881,19.8683,19.8683,283600.0
2010-11-09 12:00:00,31.25,31.27,31.25,31.26,119200.0,19.8683,19.881,19.8683,19.8746,119200.0
2010-11-09 12:05:00,31.27,31.27,31.25,31.26,82400.0,19.881,19.881,19.8683,19.8746,82400.0
2010-11-09 12:10:00,31.25,31.26,31.25,31.25,67800.0,19.8683,19.8746,19.8683,19.8683,67800.0
2010-11-09 12:15:00,31.25,31.27,31.25,31.27,73600.0,19.8683,19.881,19.8683,19.881,73600.0
2010-11-09 12:20:00,31.27,31.27,31.27,31.27,40600.0,19.881,19.881,19.881,19.881,40600.0
2010-11-09 12:25:00,31.27,31.29,31.27,31.29,145600.0,19.881,19.8937,19.881,19.8937,145600.0
2010-11-09 12:30:00,31.29,31.31,31.27,31.27,348000.0,19.8937,19.9064,19.881,19.881,348000.0
2010-11-09 12:35:00,31.27,31.28,31.25,31.25,48800.0,19.881,19.8873,19.8683,19.8683,48800.0
2010-11-09 12:40:00,31.26,31.26,31.23,31.23,117000.0,19.8746,19.8746,19.8556,19.8556,117000.0
2010-11-09 12:45:00,31.23,31.25,31.23,31.24,114000.0,19.8556,19.8683,19.8556,19.8619,114000.0
2010-11-09 12:50:00,31.24,31.25,31.24,31.25,95000.0,19.8619,19.8683,19.8619,19.8683,95000.0
2010-11-09 12:55:00,31.25,31.25,31.23,31.23,135400.0,19.8683,19.8683,19.8556,19.8556,135400.0
2010-11-09 13:00:00,31.23,31.23,31.22,31.23,124200.0,19.8556,19.8556,19.8492,19.8556,124200.0
2010-11-09 13:05:00,31.23,31.23,31.22,31.23,66600.0,19.8556,19.8556,19.8492,19.8556,66600.0
2010-11-09 13:10:00,31.22,31.23,31.22,31.23,74800.0,19.8492,19.8556,19.8492,19.8556,74800.0
2010-11-09 13:15:00,31.23,31.24,31.22,31.23,103400.0,19.8556,19.8619,19.8492,19.8556,103400.0
2010-11-09 13:20:00,31.23,31.23,31.22,31.22,298600.0,19.8556,19.8556,19.8492,19.8492,298600.0
2010-11-09 13:25:00,31.22,31.22,31.18,31.2,211600.0,19.8492,19.8492,19.8238,19.8365,211600.0
2010-11-09 13:30:00,31.2,31.21,31.18,31.21,115800.0,19.8365,19.8428,19.8238,19.8428,115800.0
2010-11-09 13:35:00,31.21,31.22,31.19,31.19,155000.0,19.8428,19.8492,19.8301,19.8301,155000.0
2010-11-09 13:40:00,31.2,31.21,31.18,31.2,133800.0,19.8365,19.8428,19.8238,19.8365,133800.0
2010-11-09 13:45:00,31.2,31.22,31.18,31.21,184000.0,19.8365,19.8492,19.8238,19.8428,184000.0
2010-11-09 13:50:00,31.21,31.22,31.19,31.22,140200.0,19.8428,19.8492,19.8301,19.8492,140200.0
2010-11-09 13:55:00,31.22,31.22,31.21,31.21,68800.0,19.8492,19.8492,19.8428,19.8428,68800.0
2010-11-09 14:00:00,31.21,31.21,31.19,31.19,88800.0,19.8428,19.8428,19.8301,19.8301,88800.0
2010-11-09 14:05:00,31.2,31.21,31.18,31.19,113200.0,19.8365,19.8428,19.8238,19.8301,113200.0
2010-11-09 14:10:00,31.19,31.22,31.18,31.22,93800.0,19.8301,19.8492,19.8238,19.8492,93800.0
2010-11-09 14:15:00,31.22,31.24,31.22,31.22,128800.0,19.8492,19.8619,19.8492,19.8492,128800.0
2010-11-09 14:20:00,31.22,31.22,31.2,31.21,85200.0,19.8492,19.8492,19.8365,19.8428,85200.0
2010-11-09 14:25:00,31.21,31.22,31.21,31.21,72200.0,19.8428,19.8492,19.8428,19.8428,72200.0
2010-11-09 14:30:00,31.22,31.24,31.21,31.24,117600.0,19.8492,19.8619,19.8428,19.8619,117600.0
2010-11-09 14:35:00,31.24,31.25,31.23,31.23,132400.0,19.8619,19.8683,19.8556,19.8556,132400.0
2010-11-09 14:40:00,31.23,31.25,31.22,31.25,126800.0,19.8556,19.8683,19.8492,19.8683,126800.0
2010-11-09 14:45:00,31.25,31.25,31.24,31.25,99800.0,19.8683,19.8683,19.8619,19.8683,99800.0
2010-11-09 14:50:00,31.25,31.25,31.24,31.25,121000.0,19.8683,19.8683,19.8619,19.8683,121000.0
2010-11-09 14:55:00,31.25,31.25,31.23,31.24,186600.0,19.8683,19.8683,19.8556,19.8619,186600.0
2010-11-09 15:00:00,31.24,31.24,31.22,31.24,134600.0,19.8619,19.8619,19.8492,19.8619,134600.0
2010-11-09 15:05:00,31.24,31.26,31.24,31.25,402600.0,19.8619,19.8746,19.8619,19.8683,402600.0
2010-11-09 15:10:00,31.25,31.28,31.25,31.25,438000.0,19.8683,19.8873,19.8683,19.8683,438000.0
2010-11-09 15:15:00,31.25,31.3,31.25,31.28,451200.0,19.8683,19.9001,19.8683,19.8873,451200.0
2010-11-09 15:20:00,31.28,31.28,31.24,31.25,287600.0,19.8873,19.8873,19.8619,19.8683,287600.0
2010-11-09 15:25:00,31.25,31.29,31.24,31.27,211600.0,19.8683,19.8937,19.8619,19.881,211600.0
2010-11-09 15:30:00,31.27,31.29,31.25,31.29,337600.0,19.881,19.8937,19.8683,19.8937,337600.0
2010-11-09 15:35:00,31.29,31.3,31.27,31.3,487800.0,19.8937,19.9001,19.881,19.9001,487800.0
2010-11-09 15:40:00,31.3,31.31,31.29,31.3,576400.0,19.9001,19.9064,19.8937,19.9001,576400.0
2010-11-09 15:45:00,31.3,31.3,31.24,31.24,522200.0,19.9001,19.9001,19.8619,19.8619,522200.0
2010-11-09 15:50:00,31.24,31.25,31.24,31.24,649000.0,19.8619,19.8683,19.8619,19.8619,649000.0
2010-11-09 15:55:00,31.24,31.32,31.24,31.32,999400.0,19.8619,19.9128,19.8619,19.9128,999400.0
2010-11-10 09:30:00,31.28,31.32,31.25,31.28,638200.0,19.8873,19.9128,19.8683,19.8873,638200.0
2010-11-10 09:35:00,31.28,31.32,31.21,31.32,611000.0,19.8873,19.9128,19.8428,19.9128,611000.0
2010-11-10 09:40:00,31.32,31.32,31.23,31.24,404600.0,19.9128,19.9128,19.8556,19.8619,404600.0
2010-11-10 09:45:00,31.24,31.25,31.2,31.22,383800.0,19.8619,19.8683,19.8365,19.8492,383800.0
2010-11-10 09:50:00,31.22,31.23,31.16,31.22,457200.0,19.8492,19.8556,19.811,19.8492,457200.0
2010-11-10 09:55:00,31.23,31.24,31.17,31.19,298000.0,19.8556,19.8619,19.8174,19.8301,298000.0
2010-11-10 10:00:00,31.19,31.22,31.17,31.2,291800.0,19.8301,19.8492,19.8174,19.8365,291800.0
2010-11-10 10:05:00,31.2,31.22,31.18,31.22,364600.0,19.8365,19.8492,19.8238,19.8492,364600.0
2010-11-10 10:10:00,31.22,31.23,31.2,31.21,268400.0,19.8492,19.8556,19.8365,19.8428,268400.0
2010-11-10 10:15:00,31.21,31.22,31.18,31.18,170400.0,19.8428,19.8492,19.8238,19.8238,170400.0
2010-11-10 10:20:00,31.18,31.22,31.17,31.21,151200.0,19.8238,19.8492,19.8174,19.8428,151200.0
2010-11-10 10:25:00,31.21,31.22,31.15,31.16,189000.0,19.8428,19.8492,19.8047,19.811,189000.0
2010-11-10 10:30:00,31.16,31.21,31.15,31.17,270600.0,19.811,19.8428,19.8047,19.8174,270600.0
2010-11-10 10:35:00,31.16,31.23,31.16,31.22,231400.0,19.811,19.8556,19.811,19.8492,231400.0
2010-11-10 10:40:00,31.21,31.22,31.2,31.2,169200.0,19.8428,19.8492,19.8365,19.8365,169200.0
2010-11-10 10:45:00,31.2,31.2,31.18,31.19,122800.0,19.8365,19.8365,19.8238,19.8301,122800.0
2010-11-10 10:50:00,31.19,31.19,31.16,31.17,162000.0,19.8301,19.8301,19.811,19.8174,162000.0
2010-11-10 10:55:00,31.17,31.18,31.17,31.18,89600.0,19.8174,19.8238,19.8174,19.8238,89600.0
2010-11-10 11:00:00,31.18,31.22,31.18,31.18,173000.0,19.8238,19.8492,19.8238,19.8238,173000.0
2010-11-10 11:05:00,31.18,31.2,31.17,31.19,112200.0,19.8238,19.8365,19.8174,19.8301,112200.0
2010-11-10 11:10:00,31.19,31.21,31.19,31.21,65800.0,19.8301,19.8428,19.8301,19.8428,65800.0
2010-11-10 11:15:00,31.21,31.21,31.18,31.2,133000.0,19.8428,19.8428,19.8238,19.8365,133000.0
2010-11-10 11:20:00,31.2,31.22,31.2,31.2,184000.0,19.8365,19.8492,19.8365,19.8365,184000.0
2010-11-10 11:25:00,31.2,31.24,31.2,31.24,156400.0,19.8365,19.8619,19.8365,19.8619,156400.0
2010-11-10 11:30:00,31.24,31.25,31.21,31.21,153600.0,19.8619,19.8683,19.8428,19.8428,153600.0
2010-11-10 11:35:00,31.21,31.24,31.21,31.22,165200.0,19.8428,19.8619,19.8428,19.8492,165200.0
2010-11-10 11:40:00,31.22,31.22,31.21,31.22,76400.0,19.8492,19.8492,19.8428,19.8492,76400.0
2010-11-10 11:45:00,31.22,31.24,31.21,31.23,147800.0,19.8492,19.8619,19.8428,19.8556,147800.0
2010-11-10 11:50:00,31.23,31.25,31.21,31.25,346800.0,19.8556,19.8683,19.8428,19.8683,346800.0
2010-11-10 11:55:00,31.25,31.27,31.25,31.25,247400.0,19.8683,19.881,19.8683,19.8683,247400.0
2010-11-10 12:00:00,31.25,31.25,31.24,31.25,191400.0,19.8683,19.8683,19.8619,19.8683,191400.0
2010-11-10 12:05:00,31.24,31.25,31.23,31.23,111400.0,19.8619,19.8683,19.8556,19.8556,111400.0
2010-11-10 12:10:00,31.23,31.25,31.22,31.23,145000.0,19.8556,19.8683,19.8492,19.8556,145000.0
2010-11-10 12:15:00,31.23,31.25,31.23,31.24,51400.0,19.8556,19.8683,19.8556,19.8619,51400.0
2010-11-10 12:20:00,31.25,31.27,31.24,31.25,175000.0,19.8683,19.881,19.8619,19.8683,175000.0
2010-11-10 12:25:00,31.25,31.26,31.23,31.24,137400.0,19.8683,19.8746,19.8556,19.8619,137400.0
2010-11-10 12:30:00,31.24,31.25,31.23,31.23,125000.0,19.8619,19.8683,19.8556,19.8556,125000.0
2010-11-10 12:35:00,31.23,31.23,31.21,31.22,161000.0,19.8556,19.8556,19.8428,19.8492,161000.0
2010-11-10 12:40:00,31.21,31.22,31.2,31.21,91000.0,19.8428,19.8492,19.8365,19.8428,91000.0
2010-11-10 12:45:00,31.2,31.23,31.2,31.22,173000.0,19.8365,19.8556,19.8365,19.8492,173000.0
2010-11-10 12:50:00,31.22,31.23,31.22,31.23,60800.0,19.8492,19.8556,19.8492,19.8556,60800.0
2010-11-10 12:55:00,31.23,31.23,31.21,31.21,93000.0,19.8556,19.8556,19.8428,19.8428,93000.0
2010-11-10 13:00:00,31.21,31.22,31.19,31.21,164600.0,19.8428,19.8492,19.8301,19.8428,164600.0
2010-11-10 13:05:00,31.21,31.24,31.21,31.24,163800.0,19.8428,19.8619,19.8428,19.8619,163800.0
2010-11-10 13:10:00,31.23,31.25,31.22,31.22,96400.0,19.8556,19.8683,19.8492,19.8492,96400.0
2010-11-10 13:15:00,31.22,31.26,31.22,31.25,183200.0,19.8492,19.8746,19.8492,19.8683,183200.0
2010-11-10 13:20:00,31.26,31.29,31.25,31.25,197600.0,19.8746,19.8937,19.8683,19.8683,197600.0
2010-11-10 13:25:00,31.25,31.28,31.25,31.25,165000.0,19.8683,19.8873,19.8683,19.8683,165000.0
2010-11-10 13:30:00,31.25,31.28,31.25,31.25,98200.0,19.8683,19.8873,19.8683,19.8683,98200.0
2010-11-10 13:35:00,31.25,31.25,31.25,31.25,90800.0,19.8683,19.8683,19.8683,19.8683,90800.0
2010-11-10 13:40:00,31.25,31.25,31.23,31.23,100400.0,19.8683,19.8683,19.8556,19.8556,100400.0
2010-11-10 13:45:00,31.24,31.25,31.23,31.25,149200.0,19.8619,19.8683,19.8556,19.8683,149200.0
2010-11-10 13:50:00,31.25,31.25,31.23,31.23,77200.0,19.8683,19.8683,19.8556,19.8556,77200.0
2010-11-10 13:55:00,31.24,31.25,31.23,31.24,129200.0,19.8619,19.8683,19.8556,19.8619,129200.0
2010-11-10 14:00:00,31.24,31.25,31.23,31.25,331400.0,19.8619,19.8683,19.8556,19.8683,331400.0
2010-11-10 14:05:00,31.25,31.27,31.25,31.25,243600.0,19.8683,19.881,19.8683,19.8683,243600.0
2010-11-10 14:10:00,31.25,31.25,31.25,31.25,125800.0,19.8683,19.8683,19.8683,19.8683,125800.0
2010-11-10 14:15:00,31.25,31.25,31.24,31.25,115200.0,19.8683,19.8683,19.8619,19.8683,115200.0
2010-11-10 14:20:00,31.25,31.25,31.22,31.23,185400.0,19.8683,19.8683,19.8492,19.8556,185400.0
2010-11-10 14:25:00,31.23,31.25,31.23,31.25,91800.0,19.8556,19.8683,19.8556,19.8683,91800.0
2010-11-10 14:30:00,31.25,31.25,31.23,31.24,108800.0,19.8683,19.8683,19.8556,19.8619,108800.0
2010-11-10 14:35:00,31.24,31.27,31.23,31.27,203200.0,19.8619,19.881,19.8556,19.881,203200.0
2010-11-10 14:40:00,31.27,31.28,31.25,31.27,327000.0,19.881,19.8873,19.8683,19.881,327000.0
2010-11-10 14:45:00,31.27,31.28,31.25,31.25,119000.0,19.881,19.8873,19.8683,19.8683,119000.0
2010-11-10 14:50:00,31.25,31.26,31.24,31.26,271800.0,19.8683,19.8746,19.8619,19.8746,271800.0
2010-11-10 14:55:00,31.26,31.26,31.25,31.25,273600.0,19.8746,19.8746,19.8683,19.8683,273600.0
2010-11-10 15:00:00,31.25,31.26,31.23,31.23,185600.0,19.8683,19.8746,19.8556,19.8556,185600.0
2010-11-10 15:05:00,31.23,31.24,31.23,31.23,238200.0,19.8556,19.8619,19.8556,19.8556,238200.0
2010-11-10 15:10:00,31.23,31.25,31.23,31.25,230800.0,19.8556,19.8683,19.8556,19.8683,230800.0
2010-11-10 15:15:00,31.25,31.25,31.23,31.25,225400.0,19.8683,19.8683,19.8556,19.8683,225400.0
2010-11-10 15:20:00,31.25,31.27,31.24,31.25,233400.0,19.8683,19.881,19.8619,19.8683,233400.0
2010-11-10 15:25:00,31.25,31.28,31.25,31.27,180200.0,19.8683,19.8873,19.8683,19.881,180200.0
2010-11-10 15:30:00,31.27,31.29,31.27,31.29,207200.0,19.881,19.8937,19.881,19.8937,207200.0
2010-11-10 15:35:00,31.29,31.29,31.27,31.27,390200.0,19.8937,19.8937,19.881,19.881,390200.0
2010-11-10 15:40:00,31.27,31.28,31.25,31.25,276000.0,19.881,19.8873,19.8683,19.8683,276000.0
2010-11-10 15:45:00,31.25,31.27,31.25,31.25,630600.0,19.8683,19.881,19.8683,19.8683,630600.0
2010-11-10 15:50:00,31.25,31.26,31.25,31.25,548000.0,19.8683,19.8746,19.8683,19.8683,548000.0
2010-11-10 15:55:00,31.25,31.28,31.23,31.26,824000.0,19.8683,19.8873,19.8556,19.8746,824000.0
2010-11-11 09:30:00,31.25,31.3,31.19,31.2,1140200.0,19.8683,19.9001,19.8301,19.8365,1140200.0
2010-11-11 09:35:00,31.2,31.26,31.2,31.25,414000.0,19.8365,19.8746,19.8365,19.8683,414000.0
2010-11-11 09:40:00,31.25,31.28,31.18,31.23,509200.0,19.8683,19.8873,19.8238,19.8556,509200.0
2010-11-11 09:45:00,31.22,31.24,31.21,31.22,317800.0,19.8492,19.8619,19.8428,19.8492,317800.0
2010-11-11 09:50:00,31.21,31.23,31.18,31.22,256200.0,19.8428,19.8556,19.8238,19.8492,256200.0
2010-11-11 09:55:00,31.22,31.25,31.2,31.24,358000.0,19.8492,19.8683,19.8365,19.8619,358000.0
2010-11-11 10:00:00,31.24,31.25,31.22,31.25,165600.0,19.8619,19.8683,19.8492,19.8683,165600.0
2010-11-11 10:05:00,31.25,31.25,31.22,31.23,276800.0,19.8683,19.8683,19.8492,19.8556,276800.0
2010-11-11 10:10:00,31.23,31.24,31.18,31.19,266600.0,19.8556,19.8619,19.8238,19.8301,266600.0
2010-11-11 10:15:00,31.19,31.27,31.19,31.26,170000.0,19.8301,19.881,19.8301,19.8746,170000.0
2010-11-11 10:20:00,31.26,31.27,31.24,31.25,102200.0,19.8746,19.881,19.8619,19.8683,102200.0
2010-11-11 10:25:00,31.25,31.27,31.22,31.23,298400.0,19.8683,19.881,19.8492,19.8556,298400.0
2010-11-11 10:30:00,31.23,31.24,31.21,31.22,147000.0,19.8556,19.8619,19.8428,19.8492,147000.0
2010-11-11 10:35:00,31.21,31.24,31.21,31.24,192200.0,19.8428,19.8619,19.8428,19.8619,192200.0
2010-11-11 10:40:00,31.24,31.24,31.21,31.22,168000.0,19.8619,19.8619,19.8428,19.8492,168000.0
2010-11-11 10:45:00,31.22,31.24,31.21,31.22,86800.0,19.8492,19.8619,19.8428,19.8492,86800.0
2010-11-11 10:50:00,31.22,31.24,31.22,31.23,107600.0,19.8492,19.8619,19.8492,19.8556,107600.0
2010-11-11 10:55:00,31.24,31.25,31.22,31.23,105800.0,19.8619,19.8683,19.8492,19.8556,105800.0
2010-11-11 11:00:00,31.23,31.24,31.22,31.24,94800.0,19.8556,19.8619,19.8492,19.8619,94800.0
2010-11-11 11:05:00,31.24,31.25,31.21,31.21,204800.0,19.8619,19.8683,19.8428,19.8428,204800.0
2010-11-11 11:10:00,31.21,31.25,31.21,31.25,123600.0,19.8428,19.8683,19.8428,19.8683,123600.0
2010-11-11 11:15:00,31.25,31.25,31.24,31.25,100400.0,19.8683,19.8683,19.8619,19.8683,100400.0
2010-11-11 11:20:00,31.25,31.25,31.24,31.24,82400.0,19.8683,19.8683,19.8619,19.8619,82400.0
2010-11-11 11:25:00,31.24,31.25,31.23,31.24,135600.0,19.8619,19.8683,19.8556,19.8619,135600.0
2010-11-11 11:30:00,31.24,31.25,31.23,31.24,267200.0,19.8619,19.8683,19.8556,19.8619,267200.0
2010-11-11 11:35:00,31.24,31.25,31.24,31.24,145600.0,19.8619,19.8683,19.8619,19.8619,145600.0
2010-11-11 11:40:00,31.24,31.24,31.23,31.23,122600.0,19.8619,19.8619,19.8556,19.8556,122600.0
2010-11-11 11:45:00,31.23,31.25,31.23,31.25,136800.0,19.8556,19.8683,19.8556,19.8683,136800.0
2010-11-11 11:50:00,31.25,31.25,31.23,31.25,171200.0,19.8683,19.8683,19.8556,19.8683,171200.0
2010-11-11 11:55:00,31.25,31.25,31.24,31.25,86800.0,19.8683,19.8683,19.8619,19.8683,86800.0
2010-11-11 12:00:00,31.25,31.25,31.25,31.25,146800.0,19.8683,19.8683,19.8683,19.8683,146800.0
2010-11-11 12:05:00,31.25,31.25,31.24,31.24,242200.0,19.8683,19.8683,19.8619,19.8619,242200.0
2010-11-11 12:10:00,31.24,31.25,31.23,31.24,77400.0,19.8619,19.8683,19.8556,19.8619,77400.0
2010-11-11 12:15:00,31.25,31.26,31.24,31.25,133000.0,19.8683,19.8746,19.8619,19.8683,133000.0
2010-11-11 12:20:00,31.25,31.28,31.25,31.28,85600.0,19.8683,19.8873,19.8683,19.8873,85600.0
2010-11-11 12:25:00,31.27,31.29,31.26,31.27,160800.0,19.881,19.8937,19.8746,19.881,160800.0
2010-11-11 12:30:00,31.27,31.28,31.25,31.26,132000.0,19.881,19.8873,19.8683,19.8746,132000.0
2010-11-11 12:35:00,31.26,31.27,31.25,31.27,88200.0,19.8746,19.881,19.8683,19.881,88200.0
2010-11-11 12:40:00,31.26,31.28,31.25,31.28,90000.0,19.8746,19.8873,19.8683,19.8873,90000.0
2010-11-11 12:45:00,31.28,31.28,31.27,31.28,104000.0,19.8873,19.8873,19.881,19.8873,104000.0
2010-11-11 12:50:00,31.28,31.29,31.26,31.27,128600.0,19.8873,19.8937,19.8746,19.881,128600.0
2010-11-11 12:55:00,31.27,31.28,31.27,31.28,70800.0,19.881,19.8873,19.881,19.8873,70800.0
2010-11-11 13:00:00,31.27,31.28,31.25,31.28,97000.0,19.881,19.8873,19.8683,19.8873,97000.0
2010-11-11 13:05:00,31.28,31.3,31.27,31.29,169800.0,19.8873,19.9001,19.881,19.8937,169800.0
2010-11-11 13:10:00,31.29,31.31,31.29,31.31,113400.0,19.8937,19.9064,19.8937,19.9064,113400.0
2010-11-11 13:15:00,31.31,31.32,31.31,31.32,74200.0,19.9064,19.9128,19.9064,19.9128,74200.0
2010-11-11 13:20:00,31.31,31.33,31.31,31.32,97200.0,19.9064,19.9191,19.9064,19.9128,97200.0
2010-11-11 13:25:00,31.32,31.33,31.32,31.32,106400.0,19.9128,19.9191,19.9128,19.9128,106400.0
2010-11-11 13:30:00,31.32,31.33,31.31,31.32,78000.0,19.9128,19.9191,19.9064,19.9128,78000.0
2010-11-11 13:35:00,31.32,31.33,31.32,31.32,63200.0,19.9128,19.9191,19.9128,19.9128,63200.0
2010-11-11 13:40:00,31.32,31.35,31.32,31.35,142800.0,19.9128,19.9318,19.9128,19.9318,142800.0
2010-11-11 13:45:00,31.35,31.35,31.33,31.34,104000.0,19.9318,19.9318,19.9191,19.9255,104000.0
2010-11-11 13:50:00,31.34,31.35,31.33,31.34,80800.0,19.9255,19.9318,19.9191,19.9255,80800.0
2010-11-11 13:55:00,31.34,31.34,31.33,31.34,89800.0,19.9255,19.9255,19.9191,19.9255,89800.0
2010-11-11 14:00:00,31.34,31.36,31.33,31.36,267400.0,19.9255,19.9382,19.9191,19.9382,267400.0
2010-11-11 14:05:00,31.36,31.36,31.32,31.32,202200.0,19.9382,19.9382,19.9128,19.9128,202200.0
2010-11-11 14:10:00,31.32,31.35,31.32,31.35,103600.0,19.9128,19.9318,19.9128,19.9318,103600.0
2010-11-11 14:15:00,31.34,31.37,31.34,31.36,240000.0,19.9255,19.9446,19.9255,19.9382,240000.0
2010-11-11 14:20:00,31.36,31.36,31.34,31.34,253200.0,19.9382,19.9382,19.9255,19.9255,253200.0
2010-11-11 14:25:00,31.34,31.35,31.32,31.34,209000.0,19.9255,19.9318,19.9128,19.9255,209000.0
2010-11-11 14:30:00,31.34,31.36,31.34,31.35,98400.0,19.9255,19.9382,19.9255,19.9318,98400.0
2010-11-11 14:35:00,31.35,31.36,31.34,31.35,121800.0,19.9318,19.9382,19.9255,19.9318,121800.0
2010-11-11 14:40:00,31.35,31.35,31.34,31.35,51400.0,19.9318,19.9318,19.9255,19.9318,51400.0
2010-11-11 14:45:00,31.35,31.36,31.34,31.35,131600.0,19.9318,19.9382,19.9255,19.9318,131600.0
2010-11-11 14:50:00,31.35,31.35,31.33,31.33,77200.0,19.9318,19.9318,19.9191,19.9191,77200.0
2010-11-11 14:55:00,31.33,31.35,31.33,31.35,74200.0,19.9191,19.9318,19.9191,19.9318,74200.0
2010-11-11 15:00:00,31.35,31.35,31.34,31.34,153800.0,19.9318,19.9318,19.9255,19.9255,153800.0
2010-11-11 15:05:00,31.34,31.36,31.34,31.35,107000.0,19.9255,19.9382,19.9255,19.9318,107000.0
2010-11-11 15:10:00,31.35,31.36,31.35,31.36,215200.0,19.9318,19.9382,19.9318,19.9382,215200.0
2010-11-11 15:15:00,31.36,31.38,31.36,31.36,250400.0,19.9382,19.9509,19.9382,19.9382,250400.0
2010-11-11 15:20:00,31.36,31.36,31.33,31.34,178000.0,19.9382,19.9382,19.9191,19.9255,178000.0
2010-11-11 15:25:00,31.34,31.36,31.33,31.36,148600.0,19.9255,19.9382,19.9191,19.9382,148600.0
2010-11-11 15:30:00,31.36,31.36,31.32,31.33,285200.0,19.9382,19.9382,19.9128,19.9191,285200.0
2010-11-11 15:35:00,31.33,31.35,31.33,31.35,260400.0,19.9191,19.9318,19.9191,19.9318,260400.0
2010-11-11 15:40:00,31.35,31.36,31.34,31.35,247200.0,19.9318,19.9382,19.9255,19.9318,247200.0
2010-11-11 15:45:00,31.35,31.38,31.35,31.37,371200.0,19.9318,19.9509,19.9318,19.9446,371200.0
2010-11-11 15:50:00,31.37,31.37,31.36,31.37,164600.0,19.9446,19.9446,19.9382,19.9446,164600.0
2010-11-11 15:55:00,31.37,31.4,31.36,31.4,962200.0,19.9446,19.9636,19.9382,19.9636,962200.0
2010-11-12 09:30:00,31.36,31.36,31.2,31.31,458200.0,19.9382,19.9382,19.8365,19.9064,458200.0
2010-11-12 09:35:00,31.31,31.32,31.23,31.28,388000.0,19.9064,19.9128,19.8556,19.8873,388000.0
2010-11-12 09:40:00,31.28,31.35,31.27,31.34,155200.0,19.8873,19.9318,19.881,19.9255,155200.0
2010-11-12 09:45:00,31.33,31.36,31.33,31.34,292600.0,19.9191,19.9382,19.9191,19.9255,292600.0
2010-11-12 09:50:00,31.34,31.38,31.32,31.38,224200.0,19.9255,19.9509,19.9128,19.9509,224200.0
2010-11-12 09:55:00,31.38,31.38,31.3,31.33,215600.0,19.9509,19.9509,19.9001,19.9191,215600.0
2010-11-12 10:00:00,31.33,31.38,31.31,31.38,337600.0,19.9191,19.9509,19.9064,19.9509,337600.0
2010-11-12 10:05:00,31.38,31.38,31.34,31.35,173600.0,19.9509,19.9509,19.9255,19.9318,173600.0
2010-11-12 10:10:00,31.36,31.38,31.33,31.33,144600.0,19.9382,19.9509,19.9191,19.9191,144600.0
2010-11-12 10:15:00,31.34,31.39,31.33,31.36,323800.0,19.9255,19.9573,19.9191,19.9382,323800.0
2010-11-12 10:20:00,31.36,31.38,31.33,31.38,176200.0,19.9382,19.9509,19.9191,19.9509,176200.0
2010-11-12 10:25:00,31.38,31.38,31.34,31.36,232200.0,19.9509,19.9509,19.9255,19.9382,232200.0
2010-11-12 10:30:00,31.36,31.36,31.32,31.36,273200.0,19.9382,19.9382,19.9128,19.9382,273200.0
2010-11-12 10:35:00,31.36,31.36,31.27,31.3,392400.0,19.9382,19.9382,19.881,19.9001,392400.0
2010-11-12 10:40:00,31.3,31.35,31.29,31.33,417200.0,19.9001,19.9318,19.8937,19.9191,417200.0
2010-11-12 10:45:00,31.32,31.34,31.31,31.34,565000.0,19.9128,19.9255,19.9064,19.9255,565000.0
2010-11-12 10:50:00,31.34,31.36,31.32,31.32,219600.0,19.9255,19.9382,19.9128,19.9128,219600.0
2010-11-12 10:55:00,31.32,31.33,31.3,31.32,163200.0,19.9128,19.9191,19.9001,19.9128,163200.0
2010-11-12 11:00:00,31.32,31.34,31.31,31.34,100400.0,19.9128,19.9255,19.9064,19.9255,100400.0
2010-11-12 11:05:00,31.34,31.34,31.3,31.3,139200.0,19.9255,19.9255,19.9001,19.9001,139200.0
2010-11-12 11:10:00,31.31,31.33,31.3,31.33,78400.0,19.9064,19.9191,19.9001,19.9191,78400.0
2010-11-12 11:15:00,31.33,31.35,31.32,31.35,205200.0,19.9191,19.9318,19.9128,19.9318,205200.0
2010-11-12 11:20:00,31.34,31.36,31.34,31.36,106600.0,19.9255,19.9382,19.9255,19.9382,106600.0
2010-11-12 11:25:00,31.36,31.39,31.36,31.37,134600.0,19.9382,19.9573,19.9382,19.9446,134600.0
2010-11-12 11:30:00,31.37,31.39,31.37,31.39,134800.0,19.9446,19.9573,19.9446,19.9573,134800.0
2010-11-12 11:35:00,31.39,31.39,31.39,31.39,97600.0,19.9573,19.9573,19.9573,19.9573,97600.0
2010-11-12 11:40:00,31.39,31.42,31.39,31.41,193000.0,19.9573,19.9764,19.9573,19.97,193000.0
2010-11-12 11:45:00,31.42,31.42,31.39,31.42,259600.0,19.9764,19.9764,19.9573,19.9764,259600.0
2010-11-12 11:50:00,31.41,31.42,31.4,31.41,491400.0,19.97,19.9764,19.9636,19.97,491400.0
2010-11-12 11:55:00,31.41,31.42,31.4,31.42,140800.0,19.97,19.9764,19.9636,19.9764,140800.0
2010-11-12 12:00:00,31.42,31.43,31.39,31.41,280600.0,19.9764,19.9827,19.9573,19.97,280600.0
2010-11-12 12:05:00,31.4,31.44,31.4,31.43,295600.0,19.9636,19.9891,19.9636,19.9827,295600.0
2010-11-12 12:10:00,31.43,31.43,31.42,31.43,269400.0,19.9827,19.9827,19.9764,19.9827,269400.0
2010-11-12 12:15:00,31.43,31.43,31.41,31.41,315200.0,19.9827,19.9827,19.97,19.97,315200.0
2010-11-12 12:20:00,31.41,31.42,31.4,31.41,271000.0,19.97,19.9764,19.9636,19.97,271000.0
2010-11-12 12:25:00,31.41,31.45,31.4,31.44,234800.0,19.97,19.9954,19.9636,19.9891,234800.0
2010-11-12 12:30:00,31.44,31.45,31.39,31.4,332400.0,19.9891,19.9954,19.9573,19.9636,332400.0
2010-11-12 12:35:00,31.39,31.41,31.37,31.39,363000.0,19.9573,19.97,19.9446,19.9573,363000.0
2010-11-12 12:40:00,31.39,31.4,31.35,31.35,211600.0,19.9573,19.9636,19.9318,19.9318,211600.0
2010-11-12 12:45:00,31.35,31.36,31.33,31.33,151600.0,19.9318,19.9382,19.9191,19.9191,151600.0
2010-11-12 12:50:00,31.33,31.33,31.31,31.31,274200.0,19.9191,19.9191,19.9064,19.9064,274200.0
2010-11-12 12:55:00,31.31,31.33,31.29,31.31,228400.0,19.9064,19.9191,19.8937,19.9064,228400.0
2010-11-12 13:00:00,31.31,31.33,31.3,31.33,256800.0,19.9064,19.9191,19.9001,19.9191,256800.0
2010-11-12 13:05:00,31.33,31.34,31.33,31.34,313200.0,19.9191,19.9255,19.9191,19.9255,313200.0
2010-11-12 13:10:00,31.34,31.36,31.34,31.36,133800.0,19.9255,19.9382,19.9255,19.9382,133800.0
2010-11-12 13:15:00,31.36,31.38,31.34,31.34,142000.0,19.9382,19.9509,19.9255,19.9255,142000.0
2010-11-12 13:20:00,31.35,31.36,31.33,31.36,117800.0,19.9318,19.9382,19.9191,19.9382,117800.0
2010-11-12 13:25:00,31.36,31.38,31.35,31.37,121200.0,19.9382,19.9509,19.9318,19.9446,121200.0
2010-11-12 13:30:00,31.37,31.38,31.34,31.36,197800.0,19.9446,19.9509,19.9255,19.9382,197800.0
2010-11-12 13:35:00,31.36,31.36,31.35,31.36,91000.0,19.9382,19.9382,19.9318,19.9382,91000.0
2010-11-12 13:40:00,31.36,31.39,31.36,31.39,126000.0,19.9382,19.9573,19.9382,19.9573,126000.0
2010-11-12 13:45:00,31.39,31.41,31.38,31.38,192200.0,19.9573,19.97,19.9509,19.9509,192200.0
2010-11-12 13:50:00,31.38,31.44,31.38,31.43,297400.0,19.9509,19.9891,19.9509,19.9827,297400.0
2010-11-12 13:55:00,31.43,31.43,31.4,31.4,163800.0,19.9827,19.9827,19.9636,19.9636,163800.0
2010-11-12 14:00:00,31.4,31.4,31.38,31.39,122600.0,19.9636,19.9636,19.9509,19.9573,122600.0
2010-11-12 14:05:00,31.39,31.41,31.38,31.41,165600.0,19.9573,19.97,19.9509,19.97,165600.0
2010-11-12 14:10:00,31.41,31.43,31.4,31.41,263000.0,19.97,19.9827,19.9636,19.97,263000.0
2010-11-12 14:15:00,31.41,31.44,31.41,31.43,199800.0,19.97,19.9891,19.97,19.9827,199800.0
2010-11-12 14:20:00,31.43,31.45,31.43,31.43,185200.0,19.9827,19.9954,19.9827,19.9827,185200.0
2010-11-12 14:25:00,31.43,31.44,31.42,31.42,87000.0,19.9827,19.9891,19.9764,19.9764,87000.0
2010-11-12 14:30:00,31.42,31.43,31.4,31.43,188400.0,19.9764,19.9827,19.9636,19.9827,188400.0
2010-11-12 14:35:00,31.43,31.43,31.41,31.43,136600.0,19.9827,19.9827,19.97,19.9827,136600.0
2010-11-12 14:40:00,31.43,31.43,31.4,31.4,144000.0,19.9827,19.9827,19.9636,19.9636,144000.0
2010-11-12 14:45:00,31.4,31.44,31.4,31.44,124600.0,19.9636,19.9891,19.9636,19.9891,124600.0
2010-11-12 14:50:00,31.43,31.46,31.43,31.46,292600.0,19.9827,20.0018,19.9827,20.0018,292600.0
2010-11-12 14:55:00,31.46,31.46,31.43,31.44,210800.0,20.0018,20.0018,19.9827,19.9891,210800.0
2010-11-12 15:00:00,31.44,31.46,31.43,31.46,140000.0,19.9891,20.0018,19.9827,20.0018,140000.0
2010-11-12 15:05:00,31.46,31.48,31.45,31.46,235200.0,20.0018,20.0145,19.9954,20.0018,235200.0
2010-11-12 15:10:00,31.46,31.47,31.45,31.45,200000.0,20.0018,20.0081,19.9954,19.9954,200000.0
2010-11-12 15:15:00,31.45,31.47,31.44,31.46,133600.0,19.9954,20.0081,19.9891,20.0018,133600.0
2010-11-12 15:20:00,31.47,31.47,31.45,31.46,246400.0,20.0081,20.0081,19.9954,20.0018,246400.0
2010-11-12 15:25:00,31.46,31.47,31.43,31.46,332800.0,20.0018,20.0081,19.9827,20.0018,332800.0
2010-11-12 15:30:00,31.46,31.48,31.45,31.47,382400.0,20.0018,20.0145,19.9954,20.0081,382400.0
2010-11-12 15:35:00,31.47,31.48,31.46,31.46,406000.0,20.0081,20.0145,20.0018,20.0018,406000.0
2010-11-12 15:40:00,31.47,31.47,31.43,31.43,263200.0,20.0081,20.0081,19.9827,19.9827,263200.0
2010-11-12 15:45:00,31.44,31.48,31.43,31.48,367400.0,19.9891,20.0145,19.9827,20.0145,367400.0
2010-11-12 15:50:00,31.48,31.48,31.45,31.45,489200.0,20.0145,20.0145,19.9954,19.9954,489200.0
2010-11-12 15:55:00,31.45,31.48,31.45,31.46,878000.0,19.9954,20.0145,19.9954,20.0018,878000.0
2010-11-15 09:30:00,31.44,31.46,31.41,31.44,673400.0,19.9891,20.0018,19.97,19.9891,673400.0
2010-11-15 09:35:00,31.44,31.47,31.44,31.45,330200.0,19.9891,20.0081,19.9891,19.9954,330200.0
2010-11-15 09:40:00,31.46,31.47,31.43,31.45,245000.0,20.0018,20.0081,19.9827,19.9954,245000.0
2010-11-15 09:45:00,31.45,31.47,31.43,31.45,281400.0,19.9954,20.0081,19.9827,19.9954,281400.0
2010-11-15 09:50:00,31.45,31.46,31.43,31.46,237400.0,19.9954,20.0018,19.9827,20.0018,237400.0
2010-11-15 09:55:00,31.46,31.47,31.45,31.46,308600.0,20.0018,20.0081,19.9954,20.0018,308600.0
2010-11-15 10:00:00,31.45,31.47,31.45,31.46,231800.0,19.9954,20.0081,19.9954,20.0018,231800.0
2010-11-15 10:05:00,31.46,31.47,31.46,31.47,234000.0,20.0018,20.0081,20.0018,20.0081,234000.0
2010-11-15 10:10:00,31.47,31.48,31.46,31.47,217800.0,20.0081,20.0145,20.0018,20.0081,217800.0
2010-11-15 10:15:00,31.47,31.48,31.46,31.46,193000.0,20.0081,20.0145,20.0018,20.0018,193000.0
2010-11-15 10:20:00,31.47,31.48,31.46,31.48,202600.0,20.0081,20.0145,20.0018,20.0145,202600.0
2010-11-15 10:25:00,31.48,31.49,31.47,31.49,262600.0,20.0145,20.0209,20.0081,20.0209,262600.0
2010-11-15 10:30:00,31.49,31.49,31.48,31.49,156800.0,20.0209,20.0209,20.0145,20.0209,156800.0
2010-11-15 10:35:00,31.48,31.5,31.48,31.49,507800.0,20.0145,20.0272,20.0145,20.0209,507800.0
2010-11-15 10:40:00,31.49,31.5,31.48,31.49,269400.0,20.0209,20.0272,20.0145,20.0209,269400.0
2010-11-15 10:45:00,31.49,31.5,31.49,31.5,120400.0,20.0209,20.0272,20.0209,20.0272,120400.0
2010-11-15 10:50:00,31.5,31.5,31.48,31.49,281400.0,20.0272,20.0272,20.0145,20.0209,281400.0
2010-11-15 10:55:00,31.49,31.49,31.48,31.48,156200.0,20.0209,20.0209,20.0145,20.0145,156200.0
2010-11-15 11:00:00,31.48,31.49,31.47,31.47,206200.0,20.0145,20.0209,20.0081,20.0081,206200.0
2010-11-15 11:05:00,31.47,31.49,31.47,31.48,115400.0,20.0081,20.0209,20.0081,20.0145,115400.0
2010-11-15 11:10:00,31.49,31.49,31.48,31.49,149400.0,20.0209,20.0209,20.0145,20.0209,149400.0
2010-11-15 11:15:00,31.48,31.49,31.48,31.48,160600.0,20.0145,20.0209,20.0145,20.0145,160600.0
2010-11-15 11:20:00,31.49,31.49,31.47,31.48,164800.0,20.0209,20.0209,20.0081,20.0145,164800.0
2010-11-15 11:25:00,31.48,31.48,31.47,31.48,121000.0,20.0145,20.0145,20.0081,20.0145,121000.0
2010-11-15 11:30:00,31.48,31.49,31.47,31.49,125400.0,20.0145,20.0209,20.0081,20.0209,125400.0
2010-11-15 11:35:00,31.49,31.49,31.48,31.48,60600.0,20.0209,20.0209,20.0145,20.0145,60600.0
2010-11-15 11:40:00,31.49,31.5,31.48,31.49,176200.0,20.0209,20.0272,20.0145,20.0209,176200.0
2010-11-15 11:45:00,31.5,31.5,31.49,31.5,174400.0,20.0272,20.0272,20.0209,20.0272,174400.0
2010-11-15 11:50:00,31.5,31.5,31.49,31.49,236800.0,20.0272,20.0272,20.0209,20.0209,236800.0
2010-11-15 11:55:00,31.49,31.5,31.49,31.49,157400.0,20.0209,20.0272,20.0209,20.0209,157400.0
2010-11-15 12:00:00,31.49,31.5,31.49,31.49,168200.0,20.0209,20.0272,20.0209,20.0209,168200.0
2010-11-15 12:05:00,31.49,31.5,31.49,31.49,83200.0,20.0209,20.0272,20.0209,20.0209,83200.0
2010-11-15 12:10:00,31.5,31.54,31.49,31.54,1784800.0,20.0272,20.0526,20.0209,20.0526,1784800.0
2010-11-15 12:15:00,31.54,31.55,31.51,31.54,328800.0,20.0526,20.059,20.0336,20.0526,328800.0
2010-11-15 12:20:00,31.55,31.57,31.54,31.56,263800.0,20.059,20.0717,20.0526,20.0654,263800.0
2010-11-15 12:25:00,31.56,31.59,31.56,31.58,235800.0,20.0654,20.0844,20.0654,20.0781,235800.0
2010-11-15 12:30:00,31.58,31.58,31.57,31.57,213800.0,20.0781,20.0781,20.0717,20.0717,213800.0
2010-11-15 12:35:00,31.57,31.59,31.56,31.59,198400.0,20.0717,20.0844,20.0654,20.0844,198400.0
2010-11-15 12:40:00,31.59,31.59,31.58,31.58,125200.0,20.0844,20.0844,20.0781,20.0781,125200.0
2010-11-15 12:45:00,31.58,31.6,31.58,31.59,172000.0,20.0781,20.0908,20.0781,20.0844,172000.0
2010-11-15 12:50:00,31.59,31.6,31.58,31.6,186000.0,20.0844,20.0908,20.0781,20.0908,186000.0
2010-11-15 12:55:00,31.6,31.61,31.59,31.59,230600.0,20.0908,20.0972,20.0844,20.0844,230600.0
2010-11-15 13:00:00,31.59,31.6,31.56,31.56,153200.0,20.0844,20.0908,20.0654,20.0654,153200.0
2010-11-15 13:05:00,31.56,31.59,31.56,31.58,118800.0,20.0654,20.0844,20.0654,20.0781,118800.0
2010-11-15 13:10:00,31.58,31.59,31.58,31.59,149600.0,20.0781,20.0844,20.0781,20.0844,149600.0
2010-11-15 13:15:00,31.59,31.6,31.59,31.6,112200.0,20.0844,20.0908,20.0844,20.0908,112200.0
2010-11-15 13:20:00,31.6,31.62,31.59,31.61,290200.0,20.0908,20.1035,20.0844,20.0972,290200.0
2010-11-15 13:25:00,31.61,31.64,31.61,31.62,311600.0,20.0972,20.1162,20.0972,20.1035,311600.0
2010-11-15 13:30:00,31.62,31.65,31.61,31.65,130400.0,20.1035,20.1226,20.0972,20.1226,130400.0
2010-11-15 13:35:00,31.65,31.67,31.64,31.64,389000.0,20.1226,20.1353,20.1162,20.1162,389000.0
2010-11-15 13:40:00,31.64,31.64,31.63,31.64,222800.0,20.1162,20.1162,20.1099,20.1162,222800.0
2010-11-15 13:45:00,31.64,31.64,31.61,31.63,165600.0,20.1162,20.1162,20.0972,20.1099,165600.0
2010-11-15 13:50:00,31.63,31.64,31.61,31.62,197600.0,20.1099,20.1162,20.0972,20.1035,197600.0
2010-11-15 13:55:00,31.63,31.63,31.61,31.61,66000.0,20.1099,20.1099,20.0972,20.0972,66000.0
2010-11-15 14:00:00,31.61,31.64,31.61,31.64,192000.0,20.0972,20.1162,20.0972,20.1162,192000.0
2010-11-15 14:05:00,31.64,31.65,31.63,31.64,277200.0,20.1162,20.1226,20.1099,20.1162,277200.0
2010-11-15 14:10:00,31.64,31.65,31.61,31.61,180400.0,20.1162,20.1226,20.0972,20.0972,180400.0
2010-11-15 14:15:00,31.61,31.61,31.58,31.59,210600.0,20.0972,20.0972,20.0781,20.0844,210600.0
2010-11-15 14:20:00,31.59,31.59,31.56,31.57,277600.0,20.0844,20.0844,20.0654,20.0717,277600.0
2010-11-15 14:25:00,31.57,31.58,31.56,31.58,188600.0,20.0717,20.0781,20.0654,20.0781,188600.0
2010-11-15 14:30:00,31.58,31.6,31.57,31.59,207400.0,20.0781,20.0908,20.0717,20.0844,207400.0
2010-11-15 14:35:00,31.59,31.6,31.56,31.6,151400.0,20.0844,20.0908,20.0654,20.0908,151400.0
2010-11-15 14:40:00,31.6,31.63,31.6,31.61,185200.0,20.0908,20.1099,20.0908,20.0972,185200.0
2010-11-15 14:45:00,31.62,31.63,31.6,31.61,251400.0,20.1035,20.1099,20.0908,20.0972,251400.0
2010-11-15 14:50:00,31.61,31.63,31.6,31.63,128200.0,20.0972,20.1099,20.0908,20.1099,128200.0
2010-11-15 14:55:00,31.63,31.63,31.61,31.61,129600.0,20.1099,20.1099,20.0972,20.0972,129600.0
2010-11-15 15:00:00,31.61,31.62,31.6,31.61,146200.0,20.0972,20.1035,20.0908,20.0972,146200.0
2010-11-15 15:05:00,31.61,31.61,31.59,31.6,166800.0,20.0972,20.0972,20.0844,20.0908,166800.0
2010-11-15 15:10:00,31.6,31.6,31.59,31.59,191000.0,20.0908,20.0908,20.0844,20.0844,191000.0
2010-11-15 15:15:00,31.59,31.59,31.53,31.55,460400.0,20.0844,20.0844,20.0463,20.059,460400.0
2010-11-15 15:20:00,31.55,31.56,31.53,31.54,169200.0,20.059,20.0654,20.0463,20.0526,169200.0
2010-11-15 15:25:00,31.54,31.55,31.53,31.55,299800.0,20.0526,20.059,20.0463,20.059,299800.0
2010-11-15 15:30:00,31.55,31.55,31.53,31.53,297000.0,20.059,20.059,20.0463,20.0463,297000.0
2010-11-15 15:35:00,31.53,31.55,31.53,31.54,382800.0,20.0463,20.059,20.0463,20.0526,382800.0
2010-11-15 15:40:00,31.54,31.55,31.53,31.53,331600.0,20.0526,20.059,20.0463,20.0463,331600.0
2010-11-15 15:45:00,31.53,31.54,31.5,31.5,1189000.0,20.0463,20.0526,20.0272,20.0272,1189000.0
2010-11-15 15:50:00,31.5,31.5,31.47,31.47,505400.0,20.0272,20.0272,20.0081,20.0081,505400.0
2010-11-15 15:55:00,31.47,31.5,31.47,31.47,973200.0,20.0081,20.0272,20.0081,20.0081,973200.0
2010-11-16 09:30:00,31.46,31.49,31.36,31.39,739400.0,20.0018,20.0209,19.9382,19.9573,739400.0
2010-11-16 09:35:00,31.4,31.48,31.39,31.42,316600.0,19.9636,20.0145,19.9573,19.9764,316600.0
2010-11-16 09:40:00,31.42,31.49,31.41,31.46,216000.0,19.9764,20.0209,19.97,20.0018,216000.0
2010-11-16 09:45:00,31.46,31.48,31.43,31.44,176400.0,20.0018,20.0145,19.9827,19.9891,176400.0
2010-11-16 09:50:00,31.44,31.47,31.42,31.43,336600.0,19.9891,20.0081,19.9764,19.9827,336600.0
2010-11-16 09:55:00,31.42,31.49,31.42,31.46,303000.0,19.9764,20.0209,19.9764,20.0018,303000.0
2010-11-16 10:00:00,31.47,31.48,31.41,31.45,301800.0,20.0081,20.0145,19.97,19.9954,301800.0
2010-11-16 10:05:00,31.45,31.48,31.45,31.48,129000.0,19.9954,20.0145,19.9954,20.0145,129000.0
2010-11-16 10:10:00,31.48,31.49,31.45,31.49,207600.0,20.0145,20.0209,19.9954,20.0209,207600.0
2010-11-16 10:15:00,31.49,31.49,31.46,31.46,200000.0,20.0209,20.0209,20.0018,20.0018,200000.0
2010-11-16 10:20:00,31.46,31.46,31.41,31.43,222800.0,20.0018,20.0018,19.97,19.9827,222800.0
2010-11-16 10:25:00,31.43,31.45,31.42,31.45,173600.0,19.9827,19.9954,19.9764,19.9954,173600.0
2010-11-16 10:30:00,31.44,31.45,31.32,31.34,542600.0,19.9891,19.9954,19.9128,19.9255,542600.0
2010-11-16 10:35:00,31.34,31.4,31.33,31.36,269400.0,19.9255,19.9636,19.9191,19.9382,269400.0
2010-11-16 10:40:00,31.37,31.4,31.35,31.39,200400.0,19.9446,19.9636,19.9318,19.9573,200400.0
2010-11-16 10:45:00,31.39,31.39,31.36,31.36,237600.0,19.9573,19.9573,19.9382,19.9382,237600.0
2010-11-16 10:50:00,31.36,31.38,31.35,31.36,293600.0,19.9382,19.9509,19.9318,19.9382,293600.0
2010-11-16 10:55:00,31.35,31.35,31.31,31.33,316600.0,19.9318,19.9318,19.9064,19.9191,316600.0
2010-11-16 11:00:00,31.33,31.38,31.33,31.36,202800.0,19.9191,19.9509,19.9191,19.9382,202800.0
2010-11-16 11:05:00,31.36,31.36,31.27,31.28,323000.0,19.9382,19.9382,19.881,19.8873,323000.0
2010-11-16 11:10:00,31.27,31.3,31.27,31.28,273400.0,19.881,19.9001,19.881,19.8873,273400.0
2010-11-16 11:15:00,31.28,31.28,31.18,31.2,430000.0,19.8873,19.8873,19.8238,19.8365,430000.0
2010-11-16 11:20:00,31.2,31.21,31.17,31.18,342400.0,19.8365,19.8428,19.8174,19.8238,342400.0
2010-11-16 11:25:00,31.17,31.18,31.14,31.14,275600.0,19.8174,19.8238,19.7983,19.7983,275600.0
2010-11-16 11:30:00,31.14,31.2,31.14,31.17,337400.0,19.7983,19.8365,19.7983,19.8174,337400.0
2010-11-16 11:35:00,31.17,31.19,31.16,31.18,152200.0,19.8174,19.8301,19.811,19.8238,152200.0
2010-11-16 11:40:00,31.18,31.18,31.09,31.09,450600.0,19.8238,19.8238,19.7665,19.7665,450600.0
2010-11-16 11:45:00,31.1,31.15,31.06,31.15,424000.0,19.7729,19.8047,19.7475,19.8047,424000.0
2010-11-16 11:50:00,31.15,31.17,31.13,31.16,181200.0,19.8047,19.8174,19.792,19.811,181200.0
2010-11-16 11:55:00,31.16,31.18,31.11,31.14,334600.0,19.811,19.8238,19.7793,19.7983,334600.0
2010-11-16 12:00:00,31.15,31.18,31.15,31.18,279800.0,19.8047,19.8238,19.8047,19.8238,279800.0
2010-11-16 12:05:00,31.17,31.18,31.16,31.17,134000.0,19.8174,19.8238,19.811,19.8174,134000.0
2010-11-16 12:10:00,31.16,31.16,31.11,31.16,203200.0,19.811,19.811,19.7793,19.811,203200.0
2010-11-16 12:15:00,31.16,31.18,31.15,31.15,156200.0,19.811,19.8238,19.8047,19.8047,156200.0
2010-11-16 12:20:00,31.15,31.17,31.09,31.09,154800.0,19.8047,19.8174,19.7665,19.7665,154800.0
2010-11-16 12:25:00,31.1,31.13,31.09,31.12,214200.0,19.7729,19.792,19.7665,19.7856,214200.0
2010-11-16 12:30:00,31.12,31.16,31.11,31.16,359600.0,19.7856,19.811,19.7793,19.811,359600.0
2010-11-16 12:35:00,31.16,31.17,31.15,31.15,169200.0,19.811,19.8174,19.8047,19.8047,169200.0
2010-11-16 12:40:00,31.15,31.17,31.12,31.14,186000.0,19.8047,19.8174,19.7856,19.7983,186000.0
2010-11-16 12:45:00,31.14,31.14,31.1,31.11,171600.0,19.7983,19.7983,19.7729,19.7793,171600.0
2010-11-16 12:50:00,31.11,31.15,31.11,31.14,156400.0,19.7793,19.8047,19.7793,19.7983,156400.0
2010-11-16 12:55:00,31.15,31.18,31.14,31.17,188400.0,19.8047,19.8238,19.7983,19.8174,188400.0
2010-11-16 13:00:00,31.17,31.18,31.15,31.16,98200.0,19.8174,19.8238,19.8047,19.811,98200.0
2010-11-16 13:05:00,31.16,31.17,31.14,31.15,82000.0,19.811,19.8174,19.7983,19.8047,82000.0
2010-11-16 13:10:00,31.15,31.16,31.13,31.13,169400.0,19.8047,19.811,19.792,19.792,169400.0
2010-11-16 13:15:00,31.13,31.14,31.09,31.11,211200.0,19.792,19.7983,19.7665,19.7793,211200.0
2010-11-16 13:20:00,31.11,31.16,31.1,31.14,143200.0,19.7793,19.811,19.7729,19.7983,143200.0
2010-11-16 13:25:00,31.14,31.14,31.11,31.13,115600.0,19.7983,19.7983,19.7793,19.792,115600.0
2010-11-16 13:30:00,31.13,31.14,31.1,31.11,149400.0,19.792,19.7983,19.7729,19.7793,149400.0
2010-11-16 13:35:00,31.1,31.12,31.09,31.11,233800.0,19.7729,19.7856,19.7665,19.7793,233800.0
2010-11-16 13:40:00,31.12,31.12,31.09,31.09,155400.0,19.7856,19.7856,19.7665,19.7665,155400.0
2010-11-16 13:45:00,31.09,31.09,31.05,31.07,208600.0,19.7665,19.7665,19.7411,19.7538,208600.0
2010-11-16 13:50:00,31.07,31.11,31.07,31.11,128000.0,19.7538,19.7793,19.7538,19.7793,128000.0
2010-11-16 13:55:00,31.11,31.13,31.1,31.11,187800.0,19.7793,19.792,19.7729,19.7793,187800.0
2010-11-16 14:00:00,31.11,31.11,31.06,31.06,194600.0,19.7793,19.7793,19.7475,19.7475,194600.0
2010-11-16 14:05:00,31.07,31.07,31.03,31.05,293000.0,19.7538,19.7538,19.7284,19.7411,293000.0
2010-11-16 14:10:00,31.05,31.07,31.05,31.06,166600.0,19.7411,19.7538,19.7411,19.7475,166600.0
2010-11-16 14:15:00,31.05,31.07,31.02,31.03,182000.0,19.7411,19.7538,19.722,19.7284,182000.0
2010-11-16 14:20:00,31.03,31.06,31.01,31.02,281800.0,19.7284,19.7475,19.7157,19.722,281800.0
2010-11-16 14:25:00,31.02,31.02,30.98,31.0,283600.0,19.722,19.722,19.6966,19.7093,283600.0
2010-11-16 14:30:00,31.0,31.02,30.99,31.0,242000.0,19.7093,19.722,19.703,19.7093,242000.0
2010-11-16 14:35:00,31.0,31.0,30.95,30.97,222200.0,19.7093,19.7093,19.6775,19.6902,222200.0
2010-11-16 14:40:00,30.97,30.98,30.93,30.93,336200.0,19.6902,19.6966,19.6648,19.6648,336200.0
2010-11-16 14:45:00,30.94,30.98,30.93,30.97,212000.0,19.6712,19.6966,19.6648,19.6902,212000.0
2010-11-16 14:50:00,30.97,31.0,30.97,30.99,159600.0,19.6902,19.7093,19.6902,19.703,159600.0
2010-11-16 14:55:00,30.99,31.01,30.99,30.99,297800.0,19.703,19.7157,19.703,19.703,297800.0
2010-11-16 15:00:00,30.99,31.02,30.99,31.0,221000.0,19.703,19.722,19.703,19.7093,221000.0
2010-11-16 15:05:00,31.0,31.0,30.97,30.98,240200.0,19.7093,19.7093,19.6902,19.6966,240200.0
2010-11-16 15:10:00,30.98,30.99,30.94,30.95,275400.0,19.6966,19.703,19.6712,19.6775,275400.0
2010-11-16 15:15:00,30.95,30.96,30.91,30.95,347200.0,19.6775,19.6839,19.6521,19.6775,347200.0
2010-11-16 15:20:00,30.96,30.99,30.95,30.99,204400.0,19.6839,19.703,19.6775,19.703,204400.0
2010-11-16 15:25:00,30.99,31.0,30.96,30.96,318800.0,19.703,19.7093,19.6839,19.6839,318800.0
2010-11-16 15:30:00,30.96,30.98,30.96,30.98,305800.0,19.6839,19.6966,19.6839,19.6966,305800.0
2010-11-16 15:35:00,30.98,30.99,30.96,30.99,570800.0,19.6966,19.703,19.6839,19.703,570800.0
2010-11-16 15:40:00,30.99,31.04,30.99,31.04,467000.0,19.703,19.7348,19.703,19.7348,467000.0
2010-11-16 15:45:00,31.04,31.06,31.04,31.06,552200.0,19.7348,19.7475,19.7348,19.7475,552200.0
2010-11-16 15:50:00,31.06,31.08,31.04,31.07,574600.0,19.7475,19.7602,19.7348,19.7538,574600.0
2010-11-16 15:55:00,31.07,31.09,31.03,31.04,1209800.0,19.7538,19.7665,19.7284,19.7348,1209800.0
2010-11-17 09:30:00,31.07,31.15,31.05,31.11,465400.0,19.7538,19.8047,19.7411,19.7793,465400.0
2010-11-17 09:35:00,31.11,31.16,31.08,31.13,313000.0,19.7793,19.811,19.7602,19.792,313000.0
2010-11-17 09:40:00,31.13,31.18,31.11,31.18,237400.0,19.792,19.8238,19.7793,19.8238,237400.0
2010-11-17 09:45:00,31.18,31.22,31.15,31.2,294200.0,19.8238,19.8492,19.8047,19.8365,294200.0
2010-11-17 09:50:00,31.2,31.21,31.14,31.15,248600.0,19.8365,19.8428,19.7983,19.8047,248600.0
2010-11-17 09:55:00,31.15,31.15,31.1,31.14,380200.0,19.8047,19.8047,19.7729,19.7983,380200.0
2010-11-17 10:00:00,31.14,31.16,31.13,31.15,182800.0,19.7983,19.811,19.792,19.8047,182800.0
2010-11-17 10:05:00,31.15,31.2,31.15,31.18,161000.0,19.8047,19.8365,19.8047,19.8238,161000.0
2010-11-17 10:10:00,31.18,31.18,31.14,31.14,187400.0,19.8238,19.8238,19.7983,19.7983,187400.0
2010-11-17 10:15:00,31.14,31.17,31.14,31.17,195400.0,19.7983,19.8174,19.7983,19.8174,195400.0
2010-11-17 10:20:00,31.17,31.22,31.17,31.18,265200.0,19.8174,19.8492,19.8174,19.8238,265200.0
2010-11-17 10:25:00,31.18,31.21,31.18,31.21,169200.0,19.8238,19.8428,19.8238,19.8428,169200.0
2010-11-17 10:30:00,31.2,31.23,31.18,31.19,151600.0,19.8365,19.8556,19.8238,19.8301,151600.0
2010-11-17 10:35:00,31.18,31.23,31.18,31.22,145800.0,19.8238,19.8556,19.8238,19.8492,145800.0
2010-11-17 10:40:00,31.22,31.23,31.18,31.19,180400.0,19.8492,19.8556,19.8238,19.8301,180400.0
2010-11-17 10:45:00,31.19,31.21,31.18,31.2,110200.0,19.8301,19.8428,19.8238,19.8365,110200.0
2010-11-17 10:50:00,31.21,31.22,31.2,31.22,135400.0,19.8428,19.8492,19.8365,19.8492,135400.0
2010-11-17 10:55:00,31.22,31.22,31.16,31.18,186200.0,19.8492,19.8492,19.811,19.8238,186200.0
2010-11-17 11:00:00,31.18,31.19,31.17,31.17,125400.0,19.8238,19.8301,19.8174,19.8174,125400.0
2010-11-17 11:05:00,31.17,31.21,31.17,31.21,121400.0,19.8174,19.8428,19.8174,19.8428,121400.0
2010-11-17 11:10:00,31.21,31.23,31.2,31.21,175200.0,19.8428,19.8556,19.8365,19.8428,175200.0
2010-11-17 11:15:00,31.21,31.21,31.18,31.2,168200.0,19.8428,19.8428,19.8238,19.8365,168200.0
2010-11-17 11:20:00,31.2,31.23,31.2,31.23,91600.0,19.8365,19.8556,19.8365,19.8556,91600.0
2010-11-17 11:25:00,31.23,31.24,31.21,31.21,166400.0,19.8556,19.8619,19.8428,19.8428,166400.0
2010-11-17 11:30:00,31.21,31.21,31.19,31.2,120600.0,19.8428,19.8428,19.8301,19.8365,120600.0
2010-11-17 11:35:00,31.21,31.23,31.21,31.21,83200.0,19.8428,19.8556,19.8428,19.8428,83200.0
2010-11-17 11:40:00,31.21,31.22,31.2,31.21,126400.0,19.8428,19.8492,19.8365,19.8428,126400.0
2010-11-17 11:45:00,31.21,31.21,31.17,31.17,113600.0,19.8428,19.8428,19.8174,19.8174,113600.0
2010-11-17 11:50:00,31.17,31.23,31.17,31.23,141400.0,19.8174,19.8556,19.8174,19.8556,141400.0
2010-11-17 11:55:00,31.23,31.26,31.21,31.26,214000.0,19.8556,19.8746,19.8428,19.8746,214000.0
2010-11-17 12:00:00,31.26,31.32,31.25,31.3,309200.0,19.8746,19.9128,19.8683,19.9001,309200.0
2010-11-17 12:05:00,31.31,31.33,31.3,31.31,202200.0,19.9064,19.9191,19.9001,19.9064,202200.0
2010-11-17 12:10:00,31.31,31.33,31.31,31.32,104600.0,19.9064,19.9191,19.9064,19.9128,104600.0
2010-11-17 12:15:00,31.32,31.34,31.31,31.33,94800.0,19.9128,19.9255,19.9064,19.9191,94800.0
2010-11-17 12:20:00,31.34,31.35,31.33,31.35,135000.0,19.9255,19.9318,19.9191,19.9318,135000.0
2010-11-17 12:25:00,31.35,31.36,31.33,31.34,199200.0,19.9318,19.9382,19.9191,19.9255,199200.0
2010-11-17 12:30:00,31.33,31.34,31.29,31.3,240800.0,19.9191,19.9255,19.8937,19.9001,240800.0
2010-11-17 12:35:00,31.31,31.33,31.3,31.32,132400.0,19.9064,19.9191,19.9001,19.9128,132400.0
2010-11-17 12:40:00,31.32,31.33,31.31,31.32,170000.0,19.9128,19.9191,19.9064,19.9128,170000.0
2010-11-17 12:45:00,31.32,31.34,31.32,31.33,174800.0,19.9128,19.9255,19.9128,19.9191,174800.0
2010-11-17 12:50:00,31.33,31.36,31.33,31.36,81000.0,19.9191,19.9382,19.9191,19.9382,81000.0
2010-11-17 12:55:00,31.36,31.36,31.34,31.35,113800.0,19.9382,19.9382,19.9255,19.9318,113800.0
2010-11-17 13:00:00,31.35,31.35,31.33,31.33,74600.0,19.9318,19.9318,19.9191,19.9191,74600.0
2010-11-17 13:05:00,31.33,31.34,31.32,31.34,102000.0,19.9191,19.9255,19.9128,19.9255,102000.0
2010-11-17 13:10:00,31.34,31.34,31.33,31.34,108200.0,19.9255,19.9255,19.9191,19.9255,108200.0
2010-11-17 13:15:00,31.34,31.35,31.33,31.35,56600.0,19.9255,19.9318,19.9191,19.9318,56600.0
2010-11-17 13:20:00,31.35,31.36,31.34,31.35,74800.0,19.9318,19.9382,19.9255,19.9318,74800.0
2010-11-17 13:25:00,31.35,31.35,31.34,31.35,175000.0,19.9318,19.9318,19.9255,19.9318,175000.0
2010-11-17 13:30:00,31.34,31.35,31.32,31.32,194800.0,19.9255,19.9318,19.9128,19.9128,194800.0
2010-11-17 13:35:00,31.32,31.33,31.31,31.31,94000.0,19.9128,19.9191,19.9064,19.9064,94000.0
2010-11-17 13:40:00,31.31,31.31,31.28,31.29,168000.0,19.9064,19.9064,19.8873,19.8937,168000.0
2010-11-17 13:45:00,31.3,31.3,31.29,31.3,135600.0,19.9001,19.9001,19.8937,19.9001,135600.0
2010-11-17 13:50:00,31.3,31.31,31.28,31.28,103200.0,19.9001,19.9064,19.8873,19.8873,103200.0
2010-11-17 13:55:00,31.29,31.3,31.27,31.28,149000.0,19.8937,19.9001,19.881,19.8873,149000.0
2010-11-17 14:00:00,31.28,31.31,31.28,31.31,97400.0,19.8873,19.9064,19.8873,19.9064,97400.0
2010-11-17 14:05:00,31.31,31.33,31.31,31.31,183800.0,19.9064,19.9191,19.9064,19.9064,183800.0
2010-11-17 14:10:00,31.32,31.32,31.31,31.31,105800.0,19.9128,19.9128,19.9064,19.9064,105800.0
2010-11-17 14:15:00,31.31,31.32,31.29,31.31,85400.0,19.9064,19.9128,19.8937,19.9064,85400.0
2010-11-17 14:20:00,31.31,31.31,31.29,31.29,157800.0,19.9064,19.9064,19.8937,19.8937,157800.0
2010-11-17 14:25:00,31.29,31.3,31.29,31.29,101000.0,19.8937,19.9001,19.8937,19.8937,101000.0
2010-11-17 14:30:00,31.29,31.29,31.28,31.28,158200.0,19.8937,19.8937,19.8873,19.8873,158200.0
2010-11-17 14:35:00,31.29,31.3,31.28,31.28,173800.0,19.8937,19.9001,19.8873,19.8873,173800.0
2010-11-17 14:40:00,31.28,31.28,31.27,31.27,167800.0,19.8873,19.8873,19.881,19.881,167800.0
2010-11-17 14:45:00,31.27,31.28,31.27,31.28,100800.0,19.881,19.8873,19.881,19.8873,100800.0
2010-11-17 14:50:00,31.28,31.28,31.25,31.26,96400.0,19.8873,19.8873,19.8683,19.8746,96400.0
2010-11-17 14:55:00,31.26,31.27,31.25,31.26,156400.0,19.8746,19.881,19.8683,19.8746,156400.0
2010-11-17 15:00:00,31.26,31.29,31.25,31.27,216200.0,19.8746,19.8937,19.8683,19.881,216200.0
2010-11-17 15:05:00,31.27,31.28,31.22,31.24,239400.0,19.881,19.8873,19.8492,19.8619,239400.0
2010-11-17 15:10:00,31.24,31.25,31.23,31.24,239400.0,19.8619,19.8683,19.8556,19.8619,239400.0
2010-11-17 15:15:00,31.24,31.26,31.24,31.25,380600.0,19.8619,19.8746,19.8619,19.8683,380600.0
2010-11-17 15:20:00,31.25,31.27,31.24,31.27,327600.0,19.8683,19.881,19.8619,19.881,327600.0
2010-11-17 15:25:00,31.27,31.28,31.24,31.25,406800.0,19.881,19.8873,19.8619,19.8683,406800.0
2010-11-17 15:30:00,31.25,31.29,31.24,31.24,424800.0,19.8683,19.8937,19.8619,19.8619,424800.0
2010-11-17 15:35:00,31.24,31.26,31.24,31.26,320800.0,19.8619,19.8746,19.8619,19.8746,320800.0
2010-11-17 15:40:00,31.26,31.29,31.25,31.26,405600.0,19.8746,19.8937,19.8683,19.8746,405600.0
2010-11-17 15:45:00,31.25,31.32,31.25,31.32,467800.0,19.8683,19.9128,19.8683,19.9128,467800.0
2010-11-17 15:50:00,31.32,31.32,31.28,31.3,677400.0,19.9128,19.9128,19.8873,19.9001,677400.0
2010-11-17 15:55:00,31.3,31.3,31.27,31.27,863000.0,19.9001,19.9001,19.881,19.881,863000.0
2010-11-18 09:30:00,31.44,31.57,31.43,31.54,914600.0,19.9891,20.0717,19.9827,20.0526,914600.0
2010-11-18 09:35:00,31.54,31.58,31.51,31.52,484800.0,20.0526,20.0781,20.0336,20.0399,484800.0
2010-11-18 09:40:00,31.52,31.56,31.52,31.56,343400.0,20.0399,20.0654,20.0399,20.0654,343400.0
2010-11-18 09:45:00,31.57,31.57,31.51,31.53,527000.0,20.0717,20.0717,20.0336,20.0463,527000.0
2010-11-18 09:50:00,31.53,31.54,31.49,31.49,305800.0,20.0463,20.0526,20.0209,20.0209,305800.0
2010-11-18 09:55:00,31.5,31.54,31.48,31.53,194200.0,20.0272,20.0526,20.0145,20.0463,194200.0
2010-11-18 10:00:00,31.54,31.65,31.53,31.61,597600.0,20.0526,20.1226,20.0463,20.0972,597600.0
2010-11-18 10:05:00,31.61,31.68,31.6,31.65,392800.0,20.0972,20.1417,20.0908,20.1226,392800.0
2010-11-18 10:10:00,31.65,31.71,31.65,31.67,455800.0,20.1226,20.1607,20.1226,20.1353,455800.0
2010-11-18 10:15:00,31.68,31.68,31.64,31.64,318400.0,20.1417,20.1417,20.1162,20.1162,318400.0
2010-11-18 10:20:00,31.65,31.66,31.61,31.66,280800.0,20.1226,20.1289,20.0972,20.1289,280800.0
2010-11-18 10:25:00,31.66,31.72,31.65,31.7,494800.0,20.1289,20.1671,20.1226,20.1544,494800.0
2010-11-18 10:30:00,31.7,31.7,31.66,31.68,257200.0,20.1544,20.1544,20.1289,20.1417,257200.0
2010-11-18 10:35:00,31.68,31.68,31.63,31.64,447400.0,20.1417,20.1417,20.1099,20.1162,447400.0
2010-11-18 10:40:00,31.64,31.65,31.6,31.63,343800.0,20.1162,20.1226,20.0908,20.1099,343800.0
2010-11-18 10:45:00,31.63,31.65,31.61,31.65,269600.0,20.1099,20.1226,20.0972,20.1226,269600.0
2010-11-18 10:50:00,31.65,31.68,31.65,31.68,265400.0,20.1226,20.1417,20.1226,20.1417,265400.0
2010-11-18 10:55:00,31.68,31.68,31.67,31.68,173400.0,20.1417,20.1417,20.1353,20.1417,173400.0
2010-11-18 11:00:00,31.68,31.69,31.67,31.68,258000.0,20.1417,20.148,20.1353,20.1417,258000.0
2010-11-18 11:05:00,31.68,31.7,31.67,31.68,239400.0,20.1417,20.1544,20.1353,20.1417,239400.0
2010-11-18 11:10:00,31.68,31.71,31.68,31.68,220400.0,20.1417,20.1607,20.1417,20.1417,220400.0
2010-11-18 11:15:00,31.68,31.73,31.68,31.73,200200.0,20.1417,20.1734,20.1417,20.1734,200200.0
2010-11-18 11:20:00,31.72,31.74,31.72,31.73,118200.0,20.1671,20.1798,20.1671,20.1734,118200.0
2010-11-18 11:25:00,31.74,31.74,31.73,31.74,74400.0,20.1798,20.1798,20.1734,20.1798,74400.0
2010-11-18 11:30:00,31.74,31.77,31.74,31.76,370000.0,20.1798,20.1989,20.1798,20.1925,370000.0
2010-11-18 11:35:00,31.77,31.78,31.76,31.77,191800.0,20.1989,20.2052,20.1925,20.1989,191800.0
2010-11-18 11:40:00,31.77,31.8,31.76,31.79,215600.0,20.1989,20.218,20.1925,20.2116,215600.0
2010-11-18 11:45:00,31.79,31.8,31.79,31.8,143400.0,20.2116,20.218,20.2116,20.218,143400.0
2010-11-18 11:50:00,31.8,31.84,31.8,31.83,249600.0,20.218,20.2434,20.218,20.237,249600.0
2010-11-18 11:55:00,31.83,31.85,31.83,31.84,187200.0,20.237,20.2497,20.237,20.2434,187200.0
2010-11-18 12:00:00,31.85,31.88,31.84,31.86,343800.0,20.2497,20.2688,20.2434,20.2561,343800.0
2010-11-18 12:05:00,31.86,31.9,31.86,31.87,406000.0,20.2561,20.2815,20.2561,20.2625,406000.0
2010-11-18 12:10:00,31.87,31.9,31.86,31.86,224800.0,20.2625,20.2815,20.2561,20.2561,224800.0
2010-11-18 12:15:00,31.86,31.89,31.86,31.86,207800.0,20.2561,20.2752,20.2561,20.2561,207800.0
2010-11-18 12:20:00,31.86,31.86,31.82,31.82,160600.0,20.2561,20.2561,20.2307,20.2307,160600.0
2010-11-18 12:25:00,31.82,31.86,31.82,31.85,187000.0,20.2307,20.2561,20.2307,20.2497,187000.0
2010-11-18 12:30:00,31.85,31.85,31.83,31.84,119000.0,20.2497,20.2497,20.237,20.2434,119000.0
2010-11-18 12:35:00,31.85,31.85,31.79,31.81,268000.0,20.2497,20.2497,20.2116,20.2243,268000.0
2010-11-18 12:40:00,31.81,31.81,31.79,31.79,181200.0,20.2243,20.2243,20.2116,20.2116,181200.0
2010-11-18 12:45:00,31.8,31.82,31.79,31.82,203000.0,20.218,20.2307,20.2116,20.2307,203000.0
2010-11-18 12:50:00,31.82,31.85,31.81,31.85,128600.0,20.2307,20.2497,20.2243,20.2497,128600.0
2010-11-18 12:55:00,31.85,31.88,31.85,31.87,276000.0,20.2497,20.2688,20.2497,20.2625,276000.0
2010-11-18 13:00:00,31.88,31.88,31.84,31.86,239800.0,20.2688,20.2688,20.2434,20.2561,239800.0
2010-11-18 13:05:00,31.86,31.89,31.86,31.88,126000.0,20.2561,20.2752,20.2561,20.2688,126000.0
2010-11-18 13:10:00,31.88,31.88,31.86,31.88,110000.0,20.2688,20.2688,20.2561,20.2688,110000.0
2010-11-18 13:15:00,31.88,31.89,31.86,31.88,138400.0,20.2688,20.2752,20.2561,20.2688,138400.0
2010-11-18 13:20:00,31.88,31.89,31.86,31.88,99200.0,20.2688,20.2752,20.2561,20.2688,99200.0
2010-11-18 13:25:00,31.88,31.88,31.85,31.86,121600.0,20.2688,20.2688,20.2497,20.2561,121600.0
2010-11-18 13:30:00,31.86,31.88,31.83,31.85,208400.0,20.2561,20.2688,20.237,20.2497,208400.0
2010-11-18 13:35:00,31.85,31.85,31.82,31.83,152600.0,20.2497,20.2497,20.2307,20.237,152600.0
2010-11-18 13:40:00,31.83,31.83,31.82,31.83,131600.0,20.237,20.237,20.2307,20.237,131600.0
2010-11-18 13:45:00,31.83,31.84,31.82,31.84,93200.0,20.237,20.2434,20.2307,20.2434,93200.0
2010-11-18 13:50:00,31.84,31.86,31.84,31.84,148400.0,20.2434,20.2561,20.2434,20.2434,148400.0
2010-11-18 13:55:00,31.83,31.84,31.81,31.82,198800.0,20.237,20.2434,20.2243,20.2307,198800.0
2010-11-18 14:00:00,31.82,31.83,31.8,31.83,295400.0,20.2307,20.237,20.218,20.237,295400.0
2010-11-18 14:05:00,31.83,31.83,31.81,31.83,244000.0,20.237,20.237,20.2243,20.237,244000.0
2010-11-18 14:10:00,31.83,31.84,31.82,31.84,100600.0,20.237,20.2434,20.2307,20.2434,100600.0
2010-11-18 14:15:00,31.84,31.86,31.84,31.86,159600.0,20.2434,20.2561,20.2434,20.2561,159600.0
2010-11-18 14:20:00,31.86,31.87,31.84,31.87,272000.0,20.2561,20.2625,20.2434,20.2625,272000.0
2010-11-18 14:25:00,31.87,31.89,31.86,31.88,105600.0,20.2625,20.2752,20.2561,20.2688,105600.0
2010-11-18 14:30:00,31.88,31.89,31.88,31.89,123600.0,20.2688,20.2752,20.2688,20.2752,123600.0
2010-11-18 14:35:00,31.89,31.9,31.88,31.88,150000.0,20.2752,20.2815,20.2688,20.2688,150000.0
2010-11-18 14:40:00,31.88,31.89,31.88,31.88,97600.0,20.2688,20.2752,20.2688,20.2688,97600.0
2010-11-18 14:45:00,31.89,31.92,31.88,31.91,305600.0,20.2752,20.2942,20.2688,20.2879,305600.0
2010-11-18 14:50:00,31.92,31.94,31.91,31.93,229800.0,20.2942,20.307,20.2879,20.3006,229800.0
2010-11-18 14:55:00,31.93,31.95,31.92,31.93,254600.0,20.3006,20.3133,20.2942,20.3006,254600.0
2010-11-18 15:00:00,31.93,31.94,31.91,31.91,147000.0,20.3006,20.307,20.2879,20.2879,147000.0
2010-11-18 15:05:00,31.91,31.94,31.9,31.92,416800.0,20.2879,20.307,20.2815,20.2942,416800.0
2010-11-18 15:10:00,31.92,31.93,31.89,31.89,125400.0,20.2942,20.3006,20.2752,20.2752,125400.0
2010-11-18 15:15:00,31.89,31.9,31.88,31.88,109800.0,20.2752,20.2815,20.2688,20.2688,109800.0
2010-11-18 15:20:00,31.88,31.89,31.86,31.88,244800.0,20.2688,20.2752,20.2561,20.2688,244800.0
2010-11-18 15:25:00,31.88,31.93,31.88,31.92,296200.0,20.2688,20.3006,20.2688,20.2942,296200.0
2010-11-18 15:30:00,31.92,31.93,31.9,31.92,267000.0,20.2942,20.3006,20.2815,20.2942,267000.0
2010-11-18 15:35:00,31.92,31.93,31.88,31.92,490200.0,20.2942,20.3006,20.2688,20.2942,490200.0
2010-11-18 15:40:00,31.92,31.96,31.9,31.95,558800.0,20.2942,20.3197,20.2815,20.3133,558800.0
2010-11-18 15:45:00,31.96,31.98,31.93,31.95,975000.0,20.3197,20.3324,20.3006,20.3133,975000.0
2010-11-18 15:50:00,31.95,31.95,31.93,31.93,682800.0,20.3133,20.3133,20.3006,20.3006,682800.0
2010-11-18 15:55:00,31.93,31.93,31.89,31.91,1258000.0,20.3006,20.3006,20.2752,20.2879,1258000.0
2010-11-19 09:30:00,31.8,31.92,31.78,31.92,3915800.0,20.218,20.2942,20.2052,20.2942,3915800.0
2010-11-19 09:35:00,31.92,31.94,31.86,31.86,276200.0,20.2942,20.307,20.2561,20.2561,276200.0
2010-11-19 09:40:00,31.86,31.9,31.81,31.87,259200.0,20.2561,20.2815,20.2243,20.2625,259200.0
2010-11-19 09:45:00,31.87,31.9,31.81,31.82,258600.0,20.2625,20.2815,20.2243,20.2307,258600.0
2010-11-19 09:50:00,31.82,31.88,31.79,31.84,243200.0,20.2307,20.2688,20.2116,20.2434,243200.0
2010-11-19 09:55:00,31.83,31.88,31.83,31.87,247000.0,20.237,20.2688,20.237,20.2625,247000.0
2010-11-19 10:00:00,31.87,31.88,31.84,31.86,298000.0,20.2625,20.2688,20.2434,20.2561,298000.0
2010-11-19 10:05:00,31.86,31.93,31.84,31.92,449600.0,20.2561,20.3006,20.2434,20.2942,449600.0
2010-11-19 10:10:00,31.93,31.94,31.89,31.9,271800.0,20.3006,20.307,20.2752,20.2815,271800.0
2010-11-19 10:15:00,31.9,31.91,31.84,31.85,164400.0,20.2815,20.2879,20.2434,20.2497,164400.0
2010-11-19 10:20:00,31.85,31.88,31.84,31.84,138600.0,20.2497,20.2688,20.2434,20.2434,138600.0
2010-11-19 10:25:00,31.84,31.89,31.81,31.86,359800.0,20.2434,20.2752,20.2243,20.2561,359800.0
2010-11-19 10:30:00,31.87,31.89,31.85,31.87,188800.0,20.2625,20.2752,20.2497,20.2625,188800.0
2010-11-19 10:35:00,31.87,31.89,31.86,31.88,209000.0,20.2625,20.2752,20.2561,20.2688,209000.0
2010-11-19 10:40:00,31.88,31.93,31.88,31.93,153800.0,20.2688,20.3006,20.2688,20.3006,153800.0
2010-11-19 10:45:00,31.93,31.93,31.89,31.93,174200.0,20.3006,20.3006,20.2752,20.3006,174200.0
2010-11-19 10:50:00,31.93,31.94,31.91,31.93,182800.0,20.3006,20.307,20.2879,20.3006,182800.0
2010-11-19 10:55:00,31.93,31.95,31.9,31.91,263400.0,20.3006,20.3133,20.2815,20.2879,263400.0
2010-11-19 11:00:00,31.91,31.95,31.9,31.95,226800.0,20.2879,20.3133,20.2815,20.3133,226800.0
2010-11-19 11:05:00,31.95,31.97,31.93,31.97,251800.0,20.3133,20.326,20.3006,20.326,251800.0
2010-11-19 11:10:00,31.97,31.97,31.95,31.97,124000.0,20.326,20.326,20.3133,20.326,124000.0
2010-11-19 11:15:00,31.97,31.99,31.97,31.99,371800.0,20.326,20.3388,20.326,20.3388,371800.0
2010-11-19 11:20:00,31.99,32.0,31.97,31.99,648000.0,20.3388,20.3451,20.326,20.3388,648000.0
2010-11-19 11:25:00,31.98,31.99,31.98,31.99,172000.0,20.3324,20.3388,20.3324,20.3388,172000.0
2010-11-19 11:30:00,31.98,31.99,31.96,31.98,199000.0,20.3324,20.3388,20.3197,20.3324,199000.0
2010-11-19 11:35:00,31.98,31.98,31.96,31.97,180600.0,20.3324,20.3324,20.3197,20.326,180600.0
2010-11-19 11:40:00,31.97,31.98,31.97,31.97,249200.0,20.326,20.3324,20.326,20.326,249200.0
2010-11-19 11:45:00,31.97,31.98,31.94,31.94,215200.0,20.326,20.3324,20.307,20.307,215200.0
2010-11-19 11:50:00,31.94,31.94,31.9,31.93,375600.0,20.307,20.307,20.2815,20.3006,375600.0
2010-11-19 11:55:00,31.93,31.96,31.93,31.96,118600.0,20.3006,20.3197,20.3006,20.3197,118600.0
2010-11-19 12:00:00,31.96,31.97,31.96,31.96,117200.0,20.3197,20.326,20.3197,20.3197,117200.0
2010-11-19 12:05:00,31.96,31.99,31.96,31.99,235400.0,20.3197,20.3388,20.3197,20.3388,235400.0
2010-11-19 12:10:00,31.98,31.99,31.97,31.99,106400.0,20.3324,20.3388,20.326,20.3388,106400.0
2010-11-19 12:15:00,31.99,31.99,31.97,31.99,84800.0,20.3388,20.3388,20.326,20.3388,84800.0
2010-11-19 12:20:00,31.98,31.99,31.98,31.99,92200.0,20.3324,20.3388,20.3324,20.3388,92200.0
2010-11-19 12:25:00,31.98,31.99,31.97,31.97,123800.0,20.3324,20.3388,20.326,20.326,123800.0
2010-11-19 12:30:00,31.97,31.99,31.96,31.98,253800.0,20.326,20.3388,20.3197,20.3324,253800.0
2010-11-19 12:35:00,31.98,32.0,31.98,31.99,198800.0,20.3324,20.3451,20.3324,20.3388,198800.0
2010-11-19 12:40:00,31.99,32.0,31.98,31.99,285200.0,20.3388,20.3451,20.3324,20.3388,285200.0
2010-11-19 12:45:00,31.99,32.0,31.98,31.99,134400.0,20.3388,20.3451,20.3324,20.3388,134400.0
2010-11-19 12:50:00,31.99,31.99,31.99,31.99,86600.0,20.3388,20.3388,20.3388,20.3388,86600.0
2010-11-19 12:55:00,31.99,32.0,31.97,31.98,1005000.0,20.3388,20.3451,20.326,20.3324,1005000.0
2010-11-19 13:00:00,31.98,31.98,31.94,31.96,309600.0,20.3324,20.3324,20.307,20.3197,309600.0
2010-11-19 13:05:00,31.96,31.97,31.94,31.96,105800.0,20.3197,20.326,20.307,20.3197,105800.0
2010-11-19 13:10:00,31.96,31.97,31.93,31.93,131400.0,20.3197,20.326,20.3006,20.3006,131400.0
2010-11-19 13:15:00,31.93,31.96,31.93,31.96,79200.0,20.3006,20.3197,20.3006,20.3197,79200.0
2010-11-19 13:20:00,31.95,31.96,31.93,31.94,103200.0,20.3133,20.3197,20.3006,20.307,103200.0
2010-11-19 13:25:00,31.93,31.95,31.93,31.94,83200.0,20.3006,20.3133,20.3006,20.307,83200.0
2010-11-19 13:30:00,31.94,31.96,31.93,31.96,85400.0,20.307,20.3197,20.3006,20.3197,85400.0
2010-11-19 13:35:00,31.96,31.99,31.96,31.98,117000.0,20.3197,20.3388,20.3197,20.3324,117000.0
2010-11-19 13:40:00,31.98,32.0,31.98,32.0,137000.0,20.3324,20.3451,20.3324,20.3451,137000.0
2010-11-19 13:45:00,32.0,32.0,31.99,32.0,122800.0,20.3451,20.3451,20.3388,20.3451,122800.0
2010-11-19 13:50:00,32.0,32.0,31.99,31.99,88600.0,20.3451,20.3451,20.3388,20.3388,88600.0
2010-11-19 13:55:00,31.99,32.0,31.98,32.0,130200.0,20.3388,20.3451,20.3324,20.3451,130200.0
2010-11-19 14:00:00,32.0,32.02,31.99,32.02,329600.0,20.3451,20.3578,20.3388,20.3578,329600.0
2010-11-19 14:05:00,32.01,32.06,32.01,32.05,234200.0,20.3515,20.3833,20.3515,20.3769,234200.0
2010-11-19 14:10:00,32.05,32.07,32.04,32.07,186600.0,20.3769,20.3896,20.3705,20.3896,186600.0
2010-11-19 14:15:00,32.07,32.09,32.07,32.09,214600.0,20.3896,20.4023,20.3896,20.4023,214600.0
2010-11-19 14:20:00,32.09,32.09,32.07,32.07,467400.0,20.4023,20.4023,20.3896,20.3896,467400.0
2010-11-19 14:25:00,32.07,32.08,32.06,32.07,103400.0,20.3896,20.396,20.3833,20.3896,103400.0
2010-11-19 14:30:00,32.07,32.09,32.06,32.06,133600.0,20.3896,20.4023,20.3833,20.3833,133600.0
2010-11-19 14:35:00,32.06,32.13,32.06,32.12,381000.0,20.3833,20.4278,20.3833,20.4214,381000.0
2010-11-19 14:40:00,32.12,32.14,32.11,32.11,246400.0,20.4214,20.4341,20.415,20.415,246400.0
2010-11-19 14:45:00,32.11,32.15,32.11,32.13,190200.0,20.415,20.4405,20.415,20.4278,190200.0
2010-11-19 14:50:00,32.14,32.14,32.11,32.13,142600.0,20.4341,20.4341,20.415,20.4278,142600.0
2010-11-19 14:55:00,32.13,32.14,32.09,32.1,253000.0,20.4278,20.4341,20.4023,20.4087,253000.0
2010-11-19 15:00:00,32.1,32.1,32.08,32.09,304800.0,20.4087,20.4087,20.396,20.4023,304800.0
2010-11-19 15:05:00,32.09,32.09,32.07,32.07,118400.0,20.4023,20.4023,20.3896,20.3896,118400.0
2010-11-19 15:10:00,32.07,32.08,32.04,32.05,171800.0,20.3896,20.396,20.3705,20.3769,171800.0
2010-11-19 15:15:00,32.05,32.08,32.05,32.08,188400.0,20.3769,20.396,20.3769,20.396,188400.0
2010-11-19 15:20:00,32.08,32.08,32.06,32.08,178400.0,20.396,20.396,20.3833,20.396,178400.0
2010-11-19 15:25:00,32.08,32.09,32.06,32.09,242400.0,20.396,20.4023,20.3833,20.4023,242400.0
2010-11-19 15:30:00,32.09,32.09,32.05,32.09,316800.0,20.4023,20.4023,20.3769,20.4023,316800.0
2010-11-19 15:35:00,32.09,32.09,32.05,32.05,267000.0,20.4023,20.4023,20.3769,20.3769,267000.0
2010-11-19 15:40:00,32.06,32.08,32.05,32.07,301000.0,20.3833,20.396,20.3769,20.3896,301000.0
2010-11-19 15:45:00,32.07,32.11,32.07,32.09,349000.0,20.3896,20.415,20.3896,20.4023,349000.0
2010-11-19 15:50:00,32.09,32.12,32.09,32.11,457200.0,20.4023,20.4214,20.4023,20.415,457200.0
2010-11-19 15:55:00,32.11,32.17,32.1,32.16,814400.0,20.415,20.4532,20.4087,20.4468,814400.0
2010-11-22 09:30:00,32.01,32.1,31.91,32.09,820200.0,20.3515,20.4087,20.2879,20.4023,820200.0
2010-11-22 09:35:00,32.1,32.12,32.04,32.1,504600.0,20.4087,20.4214,20.3705,20.4087,504600.0
2010-11-22 09:40:00,32.1,32.1,32.05,32.07,322400.0,20.4087,20.4087,20.3769,20.3896,322400.0
2010-11-22 09:45:00,32.07,32.1,32.06,32.09,344200.0,20.3896,20.4087,20.3833,20.4023,344200.0
2010-11-22 09:50:00,32.08,32.09,32.06,32.06,145000.0,20.396,20.4023,20.3833,20.3833,145000.0
2010-11-22 09:55:00,32.06,32.1,32.06,32.09,248400.0,20.3833,20.4087,20.3833,20.4023,248400.0
2010-11-22 10:00:00,32.09,32.11,32.06,32.08,200800.0,20.4023,20.415,20.3833,20.396,200800.0
2010-11-22 10:05:00,32.08,32.08,32.07,32.07,99400.0,20.396,20.396,20.3896,20.3896,99400.0
2010-11-22 10:10:00,32.07,32.08,32.05,32.06,274200.0,20.3896,20.396,20.3769,20.3833,274200.0
2010-11-22 10:15:00,32.06,32.09,32.06,32.06,163400.0,20.3833,20.4023,20.3833,20.3833,163400.0
2010-11-22 10:20:00,32.06,32.07,32.04,32.06,246400.0,20.3833,20.3896,20.3705,20.3833,246400.0
2010-11-22 10:25:00,32.06,32.08,32.02,32.03,210400.0,20.3833,20.396,20.3578,20.3642,210400.0
2010-11-22 10:30:00,32.03,32.04,32.01,32.03,282200.0,20.3642,20.3705,20.3515,20.3642,282200.0
2010-11-22 10:35:00,32.04,32.06,32.02,32.05,219800.0,20.3705,20.3833,20.3578,20.3769,219800.0
2010-11-22 10:40:00,32.05,32.05,32.02,32.04,149200.0,20.3769,20.3769,20.3578,20.3705,149200.0
2010-11-22 10:45:00,32.04,32.04,31.99,32.0,222200.0,20.3705,20.3705,20.3388,20.3451,222200.0
2010-11-22 10:50:00,32.0,32.01,31.99,32.0,214000.0,20.3451,20.3515,20.3388,20.3451,214000.0
2010-11-22 10:55:00,32.0,32.0,31.97,31.98,206000.0,20.3451,20.3451,20.326,20.3324,206000.0
2010-11-22 11:00:00,31.98,31.99,31.95,31.98,229200.0,20.3324,20.3388,20.3133,20.3324,229200.0
2010-11-22 11:05:00,31.98,32.0,31.97,32.0,153000.0,20.3324,20.3451,20.326,20.3451,153000.0
2010-11-22 11:10:00,32.0,32.0,31.99,31.99,106400.0,20.3451,20.3451,20.3388,20.3388,106400.0
2010-11-22 11:15:00,31.99,32.01,31.99,32.0,264400.0,20.3388,20.3515,20.3388,20.3451,264400.0
2010-11-22 11:20:00,31.99,32.0,31.99,32.0,121000.0,20.3388,20.3451,20.3388,20.3451,121000.0
2010-11-22 11:25:00,31.99,32.0,31.97,31.98,148600.0,20.3388,20.3451,20.326,20.3324,148600.0
2010-11-22 11:30:00,31.98,31.98,31.96,31.98,84400.0,20.3324,20.3324,20.3197,20.3324,84400.0
2010-11-22 11:35:00,31.97,32.0,31.96,32.0,130000.0,20.326,20.3451,20.3197,20.3451,130000.0
2010-11-22 11:40:00,32.0,32.0,31.99,31.99,85400.0,20.3451,20.3451,20.3388,20.3388,85400.0
2010-11-22 11:45:00,31.99,32.0,31.98,31.98,73400.0,20.3388,20.3451,20.3324,20.3324,73400.0
2010-11-22 11:50:00,31.98,31.99,31.96,31.96,163000.0,20.3324,20.3388,20.3197,20.3197,163000.0
2010-11-22 11:55:00,31.96,31.97,31.96,31.96,133000.0,20.3197,20.326,20.3197,20.3197,133000.0
2010-11-22 12:00:00,31.96,31.96,31.93,31.93,212000.0,20.3197,20.3197,20.3006,20.3006,212000.0
2010-11-22 12:05:00,31.94,31.97,31.94,31.96,140600.0,20.307,20.326,20.307,20.3197,140600.0
2010-11-22 12:10:00,31.96,31.97,31.94,31.96,105400.0,20.3197,20.326,20.307,20.3197,105400.0
2010-11-22 12:15:00,31.96,31.96,31.95,31.96,65600.0,20.3197,20.3197,20.3133,20.3197,65600.0
2010-11-22 12:20:00,31.95,31.96,31.93,31.94,259600.0,20.3133,20.3197,20.3006,20.307,259600.0
2010-11-22 12:25:00,31.94,31.95,31.85,31.86,388000.0,20.307,20.3133,20.2497,20.2561,388000.0
2010-11-22 12:30:00,31.85,31.86,31.81,31.85,294000.0,20.2497,20.2561,20.2243,20.2497,294000.0
2010-11-22 12:35:00,31.85,31.86,31.82,31.84,213600.0,20.2497,20.2561,20.2307,20.2434,213600.0
2010-11-22 12:40:00,31.84,31.86,31.83,31.83,143000.0,20.2434,20.2561,20.237,20.237,143000.0
2010-11-22 12:45:00,31.83,31.85,31.79,31.82,263600.0,20.237,20.2497,20.2116,20.2307,263600.0
2010-11-22 12:50:00,31.81,31.85,31.81,31.83,129200.0,20.2243,20.2497,20.2243,20.237,129200.0
2010-11-22 12:55:00,31.83,31.85,31.83,31.85,61800.0,20.237,20.2497,20.237,20.2497,61800.0
2010-11-22 13:00:00,31.85,31.85,31.84,31.85,68800.0,20.2497,20.2497,20.2434,20.2497,68800.0
2010-11-22 13:05:00,31.85,31.86,31.84,31.85,115800.0,20.2497,20.2561,20.2434,20.2497,115800.0
2010-11-22 13:10:00,31.85,31.86,31.83,31.84,210800.0,20.2497,20.2561,20.237,20.2434,210800.0
2010-11-22 13:15:00,31.84,31.85,31.84,31.85,88000.0,20.2434,20.2497,20.2434,20.2497,88000.0
2010-11-22 13:20:00,31.85,31.87,31.84,31.86,140000.0,20.2497,20.2625,20.2434,20.2561,140000.0
2010-11-22 13:25:00,31.86,31.89,31.86,31.89,127600.0,20.2561,20.2752,20.2561,20.2752,127600.0
2010-11-22 13:30:00,31.89,31.91,31.89,31.9,141000.0,20.2752,20.2879,20.2752,20.2815,141000.0
2010-11-22 13:35:00,31.9,31.9,31.89,31.9,67400.0,20.2815,20.2815,20.2752,20.2815,67400.0
2010-11-22 13:40:00,31.9,31.92,31.9,31.9,98200.0,20.2815,20.2942,20.2815,20.2815,98200.0
2010-11-22 13:45:00,31.9,31.91,31.89,31.89,63200.0,20.2815,20.2879,20.2752,20.2752,63200.0
2010-11-22 13:50:00,31.89,31.91,31.89,31.91,143800.0,20.2752,20.2879,20.2752,20.2879,143800.0
2010-11-22 13:55:00,31.91,31.91,31.9,31.91,68400.0,20.2879,20.2879,20.2815,20.2879,68400.0
2010-11-22 14:00:00,31.91,31.96,31.91,31.95,208400.0,20.2879,20.3197,20.2879,20.3133,208400.0
2010-11-22 14:05:00,31.95,31.95,31.93,31.94,112600.0,20.3133,20.3133,20.3006,20.307,112600.0
2010-11-22 14:10:00,31.94,31.96,31.94,31.96,98200.0,20.307,20.3197,20.307,20.3197,98200.0
2010-11-22 14:15:00,31.96,31.99,31.96,31.97,160600.0,20.3197,20.3388,20.3197,20.326,160600.0
2010-11-22 14:20:00,31.97,32.0,31.97,32.0,106400.0,20.326,20.3451,20.326,20.3451,106400.0
2010-11-22 14:25:00,32.0,32.0,31.96,31.96,91800.0,20.3451,20.3451,20.3197,20.3197,91800.0
2010-11-22 14:30:00,31.96,31.96,31.95,31.95,118400.0,20.3197,20.3197,20.3133,20.3133,118400.0
2010-11-22 14:35:00,31.95,31.98,31.95,31.98,113800.0,20.3133,20.3324,20.3133,20.3324,113800.0
2010-11-22 14:40:00,31.98,32.01,31.97,32.0,282800.0,20.3324,20.3515,20.326,20.3451,282800.0
2010-11-22 14:45:00,32.0,32.08,32.0,32.06,348000.0,20.3451,20.396,20.3451,20.3833,348000.0
2010-11-22 14:50:00,32.06,32.07,32.04,32.04,167000.0,20.3833,20.3896,20.3705,20.3705,167000.0
2010-11-22 14:55:00,32.04,32.05,32.01,32.02,187800.0,20.3705,20.3769,20.3515,20.3578,187800.0
2010-11-22 15:00:00,32.02,32.06,32.02,32.05,254800.0,20.3578,20.3833,20.3578,20.3769,254800.0
2010-11-22 15:05:00,32.05,32.06,32.03,32.04,187000.0,20.3769,20.3833,20.3642,20.3705,187000.0
2010-11-22 15:10:00,32.04,32.04,32.03,32.04,89400.0,20.3705,20.3705,20.3642,20.3705,89400.0
2010-11-22 15:15:00,32.04,32.07,32.04,32.07,190400.0,20.3705,20.3896,20.3705,20.3896,190400.0
2010-11-22 15:20:00,32.07,32.1,32.07,32.09,201600.0,20.3896,20.4087,20.3896,20.4023,201600.0
2010-11-22 15:25:00,32.09,32.09,32.07,32.09,202200.0,20.4023,20.4023,20.3896,20.4023,202200.0
2010-11-22 15:30:00,32.09,32.09,32.02,32.06,282000.0,20.4023,20.4023,20.3578,20.3833,282000.0
2010-11-22 15:35:00,32.05,32.1,32.05,32.1,239000.0,20.3769,20.4087,20.3769,20.4087,239000.0
2010-11-22 15:40:00,32.1,32.13,32.09,32.12,279400.0,20.4087,20.4278,20.4023,20.4214,279400.0
2010-11-22 15:45:00,32.12,32.14,32.12,32.13,299200.0,20.4214,20.4341,20.4214,20.4278,299200.0
2010-11-22 15:50:00,32.13,32.16,32.13,32.13,283400.0,20.4278,20.4468,20.4278,20.4278,283400.0
2010-11-22 15:55:00,32.13,32.16,32.13,32.13,523600.0,20.4278,20.4468,20.4278,20.4278,523600.0
2010-11-23 09:30:00,31.97,32.0,31.84,31.88,639600.0,20.326,20.3451,20.2434,20.2688,639600.0
2010-11-23 09:35:00,31.89,31.92,31.83,31.86,362400.0,20.2752,20.2942,20.237,20.2561,362400.0
2010-11-23 09:40:00,31.86,31.86,31.78,31.82,446800.0,20.2561,20.2561,20.2052,20.2307,446800.0
2010-11-23 09:45:00,31.83,31.83,31.77,31.83,259400.0,20.237,20.237,20.1989,20.237,259400.0
2010-11-23 09:50:00,31.83,31.83,31.73,31.73,371600.0,20.237,20.237,20.1734,20.1734,371600.0
2010-11-23 09:55:00,31.73,31.75,31.67,31.7,287400.0,20.1734,20.1862,20.1353,20.1544,287400.0
2010-11-23 10:00:00,31.69,31.78,31.68,31.77,266800.0,20.148,20.2052,20.1417,20.1989,266800.0
2010-11-23 10:05:00,31.77,31.79,31.73,31.79,165600.0,20.1989,20.2116,20.1734,20.2116,165600.0
2010-11-23 10:10:00,31.79,31.8,31.75,31.79,216600.0,20.2116,20.218,20.1862,20.2116,216600.0
2010-11-23 10:15:00,31.79,31.83,31.78,31.8,250600.0,20.2116,20.237,20.2052,20.218,250600.0
2010-11-23 10:20:00,31.81,31.82,31.75,31.77,289400.0,20.2243,20.2307,20.1862,20.1989,289400.0
2010-11-23 10:25:00,31.77,31.8,31.73,31.74,236000.0,20.1989,20.218,20.1734,20.1798,236000.0
2010-11-23 10:30:00,31.74,31.74,31.68,31.68,167600.0,20.1798,20.1798,20.1417,20.1417,167600.0
2010-11-23 10:35:00,31.68,31.75,31.68,31.75,158000.0,20.1417,20.1862,20.1417,20.1862,158000.0
2010-11-23 10:40:00,31.75,31.79,31.75,31.78,140400.0,20.1862,20.2116,20.1862,20.2052,140400.0
2010-11-23 10:45:00,31.78,31.79,31.72,31.73,160400.0,20.2052,20.2116,20.1671,20.1734,160400.0
2010-11-23 10:50:00,31.74,31.77,31.73,31.75,172400.0,20.1798,20.1989,20.1734,20.1862,172400.0
2010-11-23 10:55:00,31.74,31.79,31.74,31.78,211400.0,20.1798,20.2116,20.1798,20.2052,211400.0
2010-11-23 11:00:00,31.78,31.78,31.75,31.75,116200.0,20.2052,20.2052,20.1862,20.1862,116200.0
2010-11-23 11:05:00,31.75,31.77,31.75,31.75,190600.0,20.1862,20.1989,20.1862,20.1862,190600.0
2010-11-23 11:10:00,31.75,31.78,31.74,31.78,144000.0,20.1862,20.2052,20.1798,20.2052,144000.0
2010-11-23 11:15:00,31.78,31.79,31.75,31.76,215000.0,20.2052,20.2116,20.1862,20.1925,215000.0
2010-11-23 11:20:00,31.77,31.77,31.73,31.75,250200.0,20.1989,20.1989,20.1734,20.1862,250200.0
2010-11-23 11:25:00,31.75,31.78,31.73,31.74,328400.0,20.1862,20.2052,20.1734,20.1798,328400.0
2010-11-23 11:30:00,31.74,31.75,31.67,31.67,300200.0,20.1798,20.1862,20.1353,20.1353,300200.0
2010-11-23 11:35:00,31.67,31.7,31.66,31.69,207600.0,20.1353,20.1544,20.1289,20.148,207600.0
2010-11-23 11:40:00,31.68,31.69,31.64,31.67,151200.0,20.1417,20.148,20.1162,20.1353,151200.0
2010-11-23 11:45:00,31.66,31.68,31.66,31.68,80800.0,20.1289,20.1417,20.1289,20.1417,80800.0
2010-11-23 11:50:00,31.68,31.72,31.68,31.71,142600.0,20.1417,20.1671,20.1417,20.1607,142600.0
2010-11-23 11:55:00,31.71,31.74,31.71,31.71,150400.0,20.1607,20.1798,20.1607,20.1607,150400.0
2010-11-23 12:00:00,31.72,31.72,31.7,31.71,126400.0,20.1671,20.1671,20.1544,20.1607,126400.0
2010-11-23 12:05:00,31.71,31.77,31.7,31.76,162000.0,20.1607,20.1989,20.1544,20.1925,162000.0
2010-11-23 12:10:00,31.76,31.8,31.75,31.8,172600.0,20.1925,20.218,20.1862,20.218,172600.0
2010-11-23 12:15:00,31.79,31.8,31.75,31.77,131000.0,20.2116,20.218,20.1862,20.1989,131000.0
2010-11-23 12:20:00,31.77,31.77,31.75,31.75,131400.0,20.1989,20.1989,20.1862,20.1862,131400.0
2010-11-23 12:25:00,31.75,31.76,31.75,31.75,125200.0,20.1862,20.1925,20.1862,20.1862,125200.0
2010-11-23 12:30:00,31.75,31.77,31.75,31.76,216800.0,20.1862,20.1989,20.1862,20.1925,216800.0
2010-11-23 12:35:00,31.76,31.76,31.72,31.74,134400.0,20.1925,20.1925,20.1671,20.1798,134400.0
2010-11-23 12:40:00,31.75,31.76,31.74,31.75,119600.0,20.1862,20.1925,20.1798,20.1862,119600.0
2010-11-23 12:45:00,31.76,31.76,31.74,31.75,69200.0,20.1925,20.1925,20.1798,20.1862,69200.0
2010-11-23 12:50:00,31.75,31.79,31.75,31.79,128600.0,20.1862,20.2116,20.1862,20.2116,128600.0
2010-11-23 12:55:00,31.78,31.8,31.78,31.8,56200.0,20.2052,20.218,20.2052,20.218,56200.0
2010-11-23 13:00:00,31.8,31.8,31.78,31.78,72400.0,20.218,20.218,20.2052,20.2052,72400.0
2010-11-23 13:05:00,31.78,31.8,31.78,31.78,113800.0,20.2052,20.218,20.2052,20.2052,113800.0
2010-11-23 13:10:00,31.78,31.8,31.77,31.8,147200.0,20.2052,20.218,20.1989,20.218,147200.0
2010-11-23 13:15:00,31.8,31.81,31.79,31.81,126400.0,20.218,20.2243,20.2116,20.2243,126400.0
2010-11-23 13:20:00,31.8,31.81,31.79,31.79,89800.0,20.218,20.2243,20.2116,20.2116,89800.0
2010-11-23 13:25:00,31.8,31.83,31.79,31.83,171800.0,20.218,20.237,20.2116,20.237,171800.0
2010-11-23 13:30:00,31.83,31.85,31.81,31.83,156000.0,20.237,20.2497,20.2243,20.237,156000.0
2010-11-23 13:35:00,31.83,31.84,31.81,31.82,97600.0,20.237,20.2434,20.2243,20.2307,97600.0
2010-11-23 13:40:00,31.82,31.84,31.82,31.83,118400.0,20.2307,20.2434,20.2307,20.237,118400.0
2010-11-23 13:45:00,31.83,31.84,31.8,31.8,175000.0,20.237,20.2434,20.218,20.218,175000.0
2010-11-23 13:50:00,31.8,31.82,31.79,31.8,91600.0,20.218,20.2307,20.2116,20.218,91600.0
2010-11-23 13:55:00,31.8,31.8,31.77,31.79,128400.0,20.218,20.218,20.1989,20.2116,128400.0
2010-11-23 14:00:00,31.79,31.81,31.75,31.78,269000.0,20.2116,20.2243,20.1862,20.2052,269000.0
2010-11-23 14:05:00,31.78,31.79,31.75,31.75,99400.0,20.2052,20.2116,20.1862,20.1862,99400.0
2010-11-23 14:10:00,31.75,31.78,31.75,31.75,158800.0,20.1862,20.2052,20.1862,20.1862,158800.0
2010-11-23 14:15:00,31.76,31.78,31.75,31.75,240200.0,20.1925,20.2052,20.1862,20.1862,240200.0
2010-11-23 14:20:00,31.75,31.76,31.73,31.75,165200.0,20.1862,20.1925,20.1734,20.1862,165200.0
2010-11-23 14:25:00,31.75,31.76,31.73,31.76,178200.0,20.1862,20.1925,20.1734,20.1925,178200.0
2010-11-23 14:30:00,31.76,31.76,31.73,31.75,113800.0,20.1925,20.1925,20.1734,20.1862,113800.0
2010-11-23 14:35:00,31.74,31.75,31.72,31.72,158600.0,20.1798,20.1862,20.1671,20.1671,158600.0
2010-11-23 14:40:00,31.72,31.74,31.71,31.74,142000.0,20.1671,20.1798,20.1607,20.1798,142000.0
2010-11-23 14:45:00,31.73,31.74,31.71,31.73,97200.0,20.1734,20.1798,20.1607,20.1734,97200.0
2010-11-23 14:50:00,31.73,31.78,31.72,31.77,157800.0,20.1734,20.2052,20.1671,20.1989,157800.0
2010-11-23 14:55:00,31.77,31.77,31.75,31.75,122400.0,20.1989,20.1989,20.1862,20.1862,122400.0
2010-11-23 15:00:00,31.75,31.77,31.74,31.75,223600.0,20.1862,20.1989,20.1798,20.1862,223600.0
2010-11-23 15:05:00,31.75,31.79,31.75,31.77,244800.0,20.1862,20.2116,20.1862,20.1989,244800.0
2010-11-23 15:10:00,31.77,31.81,31.75,31.81,298600.0,20.1989,20.2243,20.1862,20.2243,298600.0
2010-11-23 15:15:00,31.81,31.81,31.78,31.79,303000.0,20.2243,20.2243,20.2052,20.2116,303000.0
2010-11-23 15:20:00,31.79,31.8,31.78,31.8,213000.0,20.2116,20.218,20.2052,20.218,213000.0
2010-11-23 15:25:00,31.8,31.84,31.79,31.83,273800.0,20.218,20.2434,20.2116,20.237,273800.0
2010-11-23 15:30:00,31.83,31.85,31.82,31.83,403600.0,20.237,20.2497,20.2307,20.237,403600.0
2010-11-23 15:35:00,31.83,31.84,31.82,31.84,146400.0,20.237,20.2434,20.2307,20.2434,146400.0
2010-11-23 15:40:00,31.84,31.84,31.83,31.84,264400.0,20.2434,20.2434,20.237,20.2434,264400.0
2010-11-23 15:45:00,31.83,31.85,31.8,31.8,353000.0,20.237,20.2497,20.218,20.218,353000.0
2010-11-23 15:50:00,31.8,31.8,31.77,31.79,371600.0,20.218,20.218,20.1989,20.2116,371600.0
2010-11-23 15:55:00,31.8,31.83,31.79,31.8,907000.0,20.218,20.237,20.2116,20.218,907000.0
2010-11-24 09:30:00,31.87,32.1,31.87,32.1,711200.0,20.2625,20.4087,20.2625,20.4087,711200.0
2010-11-24 09:35:00,32.1,32.15,32.08,32.1,445800.0,20.4087,20.4405,20.396,20.4087,445800.0
2010-11-24 09:40:00,32.1,32.14,32.09,32.13,199200.0,20.4087,20.4341,20.4023,20.4278,199200.0
2010-11-24 09:45:00,32.13,32.13,32.07,32.09,252600.0,20.4278,20.4278,20.3896,20.4023,252600.0
2010-11-24 09:50:00,32.09,32.18,32.08,32.17,238400.0,20.4023,20.4595,20.396,20.4532,238400.0
2010-11-24 09:55:00,32.17,32.21,32.15,32.17,229600.0,20.4532,20.4786,20.4405,20.4532,229600.0
2010-11-24 10:00:00,32.17,32.23,32.12,32.19,325400.0,20.4532,20.4913,20.4214,20.4659,325400.0
2010-11-24 10:05:00,32.19,32.2,32.13,32.15,232400.0,20.4659,20.4723,20.4278,20.4405,232400.0
2010-11-24 10:10:00,32.15,32.16,32.09,32.1,230600.0,20.4405,20.4468,20.4023,20.4087,230600.0
2010-11-24 10:15:00,32.1,32.13,32.1,32.13,243000.0,20.4087,20.4278,20.4087,20.4278,243000.0
2010-11-24 10:20:00,32.13,32.15,32.13,32.14,272000.0,20.4278,20.4405,20.4278,20.4341,272000.0
2010-11-24 10:25:00,32.15,32.15,32.11,32.13,267800.0,20.4405,20.4405,20.415,20.4278,267800.0
2010-11-24 10:30:00,32.12,32.13,32.1,32.12,204800.0,20.4214,20.4278,20.4087,20.4214,204800.0
2010-11-24 10:35:00,32.12,32.14,32.12,32.14,138400.0,20.4214,20.4341,20.4214,20.4341,138400.0
2010-11-24 10:40:00,32.14,32.17,32.13,32.17,144400.0,20.4341,20.4532,20.4278,20.4532,144400.0
2010-11-24 10:45:00,32.17,32.19,32.16,32.16,146800.0,20.4532,20.4659,20.4468,20.4468,146800.0
2010-11-24 10:50:00,32.16,32.17,32.14,32.17,112000.0,20.4468,20.4532,20.4341,20.4532,112000.0
2010-11-24 10:55:00,32.17,32.18,32.15,32.15,107600.0,20.4532,20.4595,20.4405,20.4405,107600.0
2010-11-24 11:00:00,32.15,32.15,32.13,32.15,129800.0,20.4405,20.4405,20.4278,20.4405,129800.0
2010-11-24 11:05:00,32.15,32.19,32.15,32.18,139000.0,20.4405,20.4659,20.4405,20.4595,139000.0
2010-11-24 11:10:00,32.18,32.22,32.18,32.2,154600.0,20.4595,20.485,20.4595,20.4723,154600.0
2010-11-24 11:15:00,32.2,32.2,32.16,32.17,132800.0,20.4723,20.4723,20.4468,20.4532,132800.0
2010-11-24 11:20:00,32.18,32.18,32.12,32.12,244600.0,20.4595,20.4595,20.4214,20.4214,244600.0
2010-11-24 11:25:00,32.12,32.12,32.1,32.11,57600.0,20.4214,20.4214,20.4087,20.415,57600.0
2010-11-24 11:30:00,32.11,32.13,32.1,32.12,173800.0,20.415,20.4278,20.4087,20.4214,173800.0
2010-11-24 11:35:00,32.12,32.13,32.12,32.13,114200.0,20.4214,20.4278,20.4214,20.4278,114200.0
2010-11-24 11:40:00,32.13,32.15,32.11,32.14,136600.0,20.4278,20.4405,20.415,20.4341,136600.0
2010-11-24 11:45:00,32.13,32.14,32.12,32.12,74400.0,20.4278,20.4341,20.4214,20.4214,74400.0
2010-11-24 11:50:00,32.12,32.15,32.12,32.14,124600.0,20.4214,20.4405,20.4214,20.4341,124600.0
2010-11-24 11:55:00,32.14,32.2,32.13,32.19,230800.0,20.4341,20.4723,20.4278,20.4659,230800.0
2010-11-24 12:00:00,32.19,32.24,32.19,32.24,275400.0,20.4659,20.4977,20.4659,20.4977,275400.0
2010-11-24 12:05:00,32.24,32.24,32.23,32.23,162800.0,20.4977,20.4977,20.4913,20.4913,162800.0
2010-11-24 12:10:00,32.23,32.24,32.22,32.24,131200.0,20.4913,20.4977,20.485,20.4977,131200.0
2010-11-24 12:15:00,32.24,32.24,32.23,32.23,104200.0,20.4977,20.4977,20.4913,20.4913,104200.0
2010-11-24 12:20:00,32.23,32.24,32.22,32.23,114800.0,20.4913,20.4977,20.485,20.4913,114800.0
2010-11-24 12:25:00,32.22,32.22,32.2,32.22,144600.0,20.485,20.485,20.4723,20.485,144600.0
2010-11-24 12:30:00,32.21,32.23,32.2,32.2,204800.0,20.4786,20.4913,20.4723,20.4723,204800.0
2010-11-24 12:35:00,32.2,32.2,32.19,32.19,94800.0,20.4723,20.4723,20.4659,20.4659,94800.0
2010-11-24 12:40:00,32.19,32.2,32.19,32.2,126400.0,20.4659,20.4723,20.4659,20.4723,126400.0
2010-11-24 12:45:00,32.2,32.21,32.2,32.21,104000.0,20.4723,20.4786,20.4723,20.4786,104000.0
2010-11-24 12:50:00,32.21,32.23,32.21,32.22,69000.0,20.4786,20.4913,20.4786,20.485,69000.0
2010-11-24 12:55:00,32.23,32.24,32.23,32.23,96600.0,20.4913,20.4977,20.4913,20.4913,96600.0
2010-11-24 13:00:00,32.23,32.24,32.23,32.24,94000.0,20.4913,20.4977,20.4913,20.4977,94000.0
2010-11-24 13:05:00,32.23,32.24,32.23,32.24,43600.0,20.4913,20.4977,20.4913,20.4977,43600.0
2010-11-24 13:10:00,32.23,32.24,32.23,32.24,90800.0,20.4913,20.4977,20.4913,20.4977,90800.0
2010-11-24 13:15:00,32.24,32.24,32.24,32.24,75400.0,20.4977,20.4977,20.4977,20.4977,75400.0
2010-11-24 13:20:00,32.24,32.27,32.24,32.27,386800.0,20.4977,20.5168,20.4977,20.5168,386800.0
2010-11-24 13:25:00,32.27,32.28,32.27,32.27,103800.0,20.5168,20.5231,20.5168,20.5168,103800.0
2010-11-24 13:30:00,32.28,32.3,32.27,32.28,126600.0,20.5231,20.5358,20.5168,20.5231,126600.0
2010-11-24 13:35:00,32.28,32.3,32.28,32.3,96600.0,20.5231,20.5358,20.5231,20.5358,96600.0
2010-11-24 13:40:00,32.3,32.3,32.27,32.28,115200.0,20.5358,20.5358,20.5168,20.5231,115200.0
2010-11-24 13:45:00,32.28,32.28,32.27,32.27,110600.0,20.5231,20.5231,20.5168,20.5168,110600.0
2010-11-24 13:50:00,32.27,32.28,32.26,32.28,74200.0,20.5168,20.5231,20.5104,20.5231,74200.0
2010-11-24 13:55:00,32.28,32.3,32.27,32.29,79800.0,20.5231,20.5358,20.5168,20.5295,79800.0
2010-11-24 14:00:00,32.29,32.3,32.27,32.27,250800.0,20.5295,20.5358,20.5168,20.5168,250800.0
2010-11-24 14:05:00,32.27,32.27,32.24,32.27,127400.0,20.5168,20.5168,20.4977,20.5168,127400.0
2010-11-24 14:10:00,32.26,32.27,32.23,32.24,124400.0,20.5104,20.5168,20.4913,20.4977,124400.0
2010-11-24 14:15:00,32.24,32.24,32.22,32.23,89800.0,20.4977,20.4977,20.485,20.4913,89800.0
2010-11-24 14:20:00,32.23,32.24,32.23,32.24,99400.0,20.4913,20.4977,20.4913,20.4977,99400.0
2010-11-24 14:25:00,32.24,32.25,32.21,32.25,256400.0,20.4977,20.5041,20.4786,20.5041,256400.0
2010-11-24 14:30:00,32.25,32.27,32.25,32.26,89800.0,20.5041,20.5168,20.5041,20.5104,89800.0
2010-11-24 14:35:00,32.26,32.27,32.26,32.26,138000.0,20.5104,20.5168,20.5104,20.5104,138000.0
2010-11-24 14:40:00,32.26,32.27,32.25,32.26,83800.0,20.5104,20.5168,20.5041,20.5104,83800.0
2010-11-24 14:45:00,32.26,32.27,32.24,32.26,119600.0,20.5104,20.5168,20.4977,20.5104,119600.0
2010-11-24 14:50:00,32.26,32.27,32.24,32.24,94400.0,20.5104,20.5168,20.4977,20.4977,94400.0
2010-11-24 14:55:00,32.24,32.26,32.24,32.25,71600.0,20.4977,20.5104,20.4977,20.5041,71600.0
2010-11-24 15:00:00,32.25,32.29,32.24,32.29,233200.0,20.5041,20.5295,20.4977,20.5295,233200.0
2010-11-24 15:05:00,32.29,32.3,32.28,32.28,120400.0,20.5295,20.5358,20.5231,20.5231,120400.0
2010-11-24 15:10:00,32.29,32.29,32.27,32.27,92800.0,20.5295,20.5295,20.5168,20.5168,92800.0
2010-11-24 15:15:00,32.28,32.31,32.27,32.27,174600.0,20.5231,20.5422,20.5168,20.5168,174600.0
2010-11-24 15:20:00,32.27,32.29,32.26,32.27,356400.0,20.5168,20.5295,20.5104,20.5168,356400.0
2010-11-24 15:25:00,32.27,32.27,32.24,32.24,199600.0,20.5168,20.5168,20.4977,20.4977,199600.0
2010-11-24 15:30:00,32.25,32.26,32.23,32.26,190800.0,20.5041,20.5104,20.4913,20.5104,190800.0
2010-11-24 15:35:00,32.25,32.26,32.24,32.26,189600.0,20.5041,20.5104,20.4977,20.5104,189600.0
2010-11-24 15:40:00,32.26,32.27,32.25,32.25,224200.0,20.5104,20.5168,20.5041,20.5041,224200.0
2010-11-24 15:45:00,32.25,32.26,32.23,32.25,402800.0,20.5041,20.5104,20.4913,20.5041,402800.0
2010-11-24 15:50:00,32.25,32.3,32.24,32.3,470800.0,20.5041,20.5358,20.4977,20.5358,470800.0
2010-11-24 15:55:00,32.3,32.32,32.27,32.31,767600.0,20.5358,20.5486,20.5168,20.5422,767600.0
2010-11-26 09:30:00,32.05,32.1,32.02,32.09,669400.0,20.3769,20.4087,20.3578,20.4023,669400.0
2010-11-26 09:35:00,32.09,32.1,32.03,32.03,274200.0,20.4023,20.4087,20.3642,20.3642,274200.0
2010-11-26 09:40:00,32.03,32.11,32.0,32.06,243600.0,20.3642,20.415,20.3451,20.3833,243600.0
2010-11-26 09:45:00,32.06,32.11,32.05,32.1,134600.0,20.3833,20.415,20.3769,20.4087,134600.0
2010-11-26 09:50:00,32.1,32.14,32.1,32.13,193600.0,20.4087,20.4341,20.4087,20.4278,193600.0
2010-11-26 09:55:00,32.13,32.13,32.11,32.12,100200.0,20.4278,20.4278,20.415,20.4214,100200.0
2010-11-26 10:00:00,32.12,32.15,32.12,32.14,133600.0,20.4214,20.4405,20.4214,20.4341,133600.0
2010-11-26 10:05:00,32.14,32.15,32.12,32.13,184200.0,20.4341,20.4405,20.4214,20.4278,184200.0
2010-11-26 10:10:00,32.13,32.18,32.13,32.17,151200.0,20.4278,20.4595,20.4278,20.4532,151200.0
2010-11-26 10:15:00,32.17,32.17,32.15,32.15,150400.0,20.4532,20.4532,20.4405,20.4405,150400.0
2010-11-26 10:20:00,32.15,32.18,32.15,32.18,103400.0,20.4405,20.4595,20.4405,20.4595,103400.0
2010-11-26 10:25:00,32.18,32.18,32.15,32.15,91200.0,20.4595,20.4595,20.4405,20.4405,91200.0
2010-11-26 10:30:00,32.15,32.16,32.13,32.16,180800.0,20.4405,20.4468,20.4278,20.4468,180800.0
2010-11-26 10:35:00,32.16,32.16,32.15,32.16,151200.0,20.4468,20.4468,20.4405,20.4468,151200.0
2010-11-26 10:40:00,32.15,32.17,32.15,32.15,141800.0,20.4405,20.4532,20.4405,20.4405,141800.0
2010-11-26 10:45:00,32.15,32.16,32.12,32.14,188400.0,20.4405,20.4468,20.4214,20.4341,188400.0
2010-11-26 10:50:00,32.13,32.14,32.1,32.12,133200.0,20.4278,20.4341,20.4087,20.4214,133200.0
2010-11-26 10:55:00,32.12,32.14,32.11,32.11,165600.0,20.4214,20.4341,20.415,20.415,165600.0
2010-11-26 11:00:00,32.12,32.14,32.11,32.12,171800.0,20.4214,20.4341,20.415,20.4214,171800.0
2010-11-26 11:05:00,32.11,32.13,32.11,32.13,172200.0,20.415,20.4278,20.415,20.4278,172200.0
2010-11-26 11:10:00,32.13,32.13,32.11,32.12,183800.0,20.4278,20.4278,20.415,20.4214,183800.0
2010-11-26 11:15:00,32.12,32.13,32.11,32.12,130400.0,20.4214,20.4278,20.415,20.4214,130400.0
2010-11-26 11:20:00,32.12,32.13,32.11,32.13,64400.0,20.4214,20.4278,20.415,20.4278,64400.0
2010-11-26 11:25:00,32.13,32.15,32.12,32.13,134600.0,20.4278,20.4405,20.4214,20.4278,134600.0
2010-11-26 11:30:00,32.13,32.13,32.11,32.11,126400.0,20.4278,20.4278,20.415,20.415,126400.0
2010-11-26 11:35:00,32.11,32.12,32.05,32.06,341800.0,20.415,20.4214,20.3769,20.3833,341800.0
2010-11-26 11:40:00,32.06,32.07,32.04,32.05,153000.0,20.3833,20.3896,20.3705,20.3769,153000.0
2010-11-26 11:45:00,32.05,32.06,32.04,32.06,126200.0,20.3769,20.3833,20.3705,20.3833,126200.0
2010-11-26 11:50:00,32.06,32.1,32.06,32.08,136200.0,20.3833,20.4087,20.3833,20.396,136200.0
2010-11-26 11:55:00,32.08,32.1,32.06,32.1,158200.0,20.396,20.4087,20.3833,20.4087,158200.0
2010-11-26 12:00:00,32.1,32.1,32.05,32.08,133200.0,20.4087,20.4087,20.3769,20.396,133200.0
2010-11-26 12:05:00,32.08,32.1,32.07,32.1,117600.0,20.396,20.4087,20.3896,20.4087,117600.0
2010-11-26 12:10:00,32.1,32.12,32.1,32.1,115800.0,20.4087,20.4214,20.4087,20.4087,115800.0
2010-11-26 12:15:00,32.11,32.13,32.1,32.13,39600.0,20.415,20.4278,20.4087,20.4278,39600.0
2010-11-26 12:20:00,32.13,32.13,32.12,32.13,90000.0,20.4278,20.4278,20.4214,20.4278,90000.0
2010-11-26 12:25:00,32.13,32.17,32.13,32.16,137600.0,20.4278,20.4532,20.4278,20.4468,137600.0
2010-11-26 12:30:00,32.15,32.18,32.15,32.18,158400.0,20.4405,20.4595,20.4405,20.4595,158400.0
2010-11-26 12:35:00,32.18,32.19,32.1,32.12,287400.0,20.4595,20.4659,20.4087,20.4214,287400.0
2010-11-26 12:40:00,32.12,32.14,32.1,32.13,205600.0,20.4214,20.4341,20.4087,20.4278,205600.0
2010-11-26 12:45:00,32.13,32.15,32.12,32.13,146800.0,20.4278,20.4405,20.4214,20.4278,146800.0
2010-11-26 12:50:00,32.13,32.13,32.12,32.12,184000.0,20.4278,20.4278,20.4214,20.4214,184000.0
2010-11-26 12:55:00,32.12,32.14,32.1,32.1,399800.0,20.4214,20.4341,20.4087,20.4087,399800.0
2010-11-29 09:30:00,31.78,31.83,31.7,31.73,687400.0,20.3455,20.3775,20.2943,20.3135,687400.0
2010-11-29 09:35:00,31.73,31.8,31.73,31.78,499800.0,20.3135,20.3583,20.3135,20.3455,499800.0
2010-11-29 09:40:00,31.78,31.8,31.73,31.74,513000.0,20.3455,20.3583,20.3135,20.3199,513000.0
2010-11-29 09:45:00,31.74,31.8,31.73,31.73,324600.0,20.3199,20.3583,20.3135,20.3135,324600.0
2010-11-29 09:50:00,31.73,31.74,31.71,31.71,595600.0,20.3135,20.3199,20.3007,20.3007,595600.0
2010-11-29 09:55:00,31.71,31.71,31.66,31.7,611800.0,20.3007,20.3007,20.2687,20.2943,611800.0
2010-11-29 10:00:00,31.7,31.71,31.65,31.65,375000.0,20.2943,20.3007,20.2623,20.2623,375000.0
2010-11-29 10:05:00,31.66,31.66,31.63,31.65,390200.0,20.2687,20.2687,20.2495,20.2623,390200.0
2010-11-29 10:10:00,31.66,31.69,31.63,31.68,340800.0,20.2687,20.2879,20.2495,20.2815,340800.0
2010-11-29 10:15:00,31.68,31.7,31.63,31.64,530000.0,20.2815,20.2943,20.2495,20.2559,530000.0
2010-11-29 10:20:00,31.64,31.64,31.61,31.63,208400.0,20.2559,20.2559,20.2366,20.2495,208400.0
2010-11-29 10:25:00,31.62,31.63,31.52,31.53,540600.0,20.2431,20.2495,20.179,20.1854,540600.0
2010-11-29 10:30:00,31.53,31.58,31.52,31.57,315800.0,20.1854,20.2174,20.179,20.211,315800.0
2010-11-29 10:35:00,31.57,31.58,31.54,31.57,274400.0,20.211,20.2174,20.1918,20.211,274400.0
2010-11-29 10:40:00,31.57,31.6,31.57,31.58,194200.0,20.211,20.2302,20.211,20.2174,194200.0
2010-11-29 10:45:00,31.58,31.6,31.57,31.59,305200.0,20.2174,20.2302,20.211,20.2238,305200.0
2010-11-29 10:50:00,31.59,31.61,31.55,31.55,231200.0,20.2238,20.2366,20.1982,20.1982,231200.0
2010-11-29 10:55:00,31.55,31.57,31.53,31.56,257800.0,20.1982,20.211,20.1854,20.2046,257800.0
2010-11-29 11:00:00,31.57,31.57,31.53,31.57,210800.0,20.211,20.211,20.1854,20.211,210800.0
2010-11-29 11:05:00,31.57,31.58,31.55,31.56,138400.0,20.211,20.2174,20.1982,20.2046,138400.0
2010-11-29 11:10:00,31.56,31.59,31.55,31.59,242400.0,20.2046,20.2238,20.1982,20.2238,242400.0
2010-11-29 11:15:00,31.59,31.61,31.53,31.54,425400.0,20.2238,20.2366,20.1854,20.1918,425400.0
2010-11-29 11:20:00,31.53,31.55,31.5,31.52,346200.0,20.1854,20.1982,20.1662,20.179,346200.0
2010-11-29 11:25:00,31.52,31.57,31.5,31.55,228800.0,20.179,20.211,20.1662,20.1982,228800.0
2010-11-29 11:30:00,31.55,31.56,31.51,31.51,203400.0,20.1982,20.2046,20.1726,20.1726,203400.0
2010-11-29 11:35:00,31.51,31.53,31.5,31.52,195200.0,20.1726,20.1854,20.1662,20.179,195200.0
2010-11-29 11:40:00,31.52,31.53,31.47,31.5,262400.0,20.179,20.1854,20.147,20.1662,262400.0
2010-11-29 11:45:00,31.5,31.51,31.47,31.48,188000.0,20.1662,20.1726,20.147,20.1534,188000.0
2010-11-29 11:50:00,31.48,31.49,31.43,31.47,256800.0,20.1534,20.1598,20.1214,20.147,256800.0
2010-11-29 11:55:00,31.47,31.47,31.45,31.46,241000.0,20.147,20.147,20.1342,20.1406,241000.0
2010-11-29 12:00:00,31.47,31.5,31.46,31.5,132800.0,20.147,20.1662,20.1406,20.1662,132800.0
2010-11-29 12:05:00,31.5,31.53,31.49,31.52,173000.0,20.1662,20.1854,20.1598,20.179,173000.0
2010-11-29 12:10:00,31.52,31.53,31.52,31.52,173800.0,20.179,20.1854,20.179,20.179,173800.0
2010-11-29 12:15:00,31.52,31.55,31.52,31.53,103000.0,20.179,20.1982,20.179,20.1854,103000.0
2010-11-29 12:20:00,31.53,31.55,31.53,31.53,129000.0,20.1854,20.1982,20.1854,20.1854,129000.0
2010-11-29 12:25:00,31.53,31.55,31.53,31.54,196800.0,20.1854,20.1982,20.1854,20.1918,196800.0
2010-11-29 12:30:00,31.54,31.55,31.53,31.54,110200.0,20.1918,20.1982,20.1854,20.1918,110200.0
2010-11-29 12:35:00,31.54,31.55,31.53,31.54,128200.0,20.1918,20.1982,20.1854,20.1918,128200.0
2010-11-29 12:40:00,31.54,31.58,31.54,31.57,128000.0,20.1918,20.2174,20.1918,20.211,128000.0
2010-11-29 12:45:00,31.57,31.58,31.56,31.58,211600.0,20.211,20.2174,20.2046,20.2174,211600.0
2010-11-29 12:50:00,31.58,31.61,31.58,31.61,148600.0,20.2174,20.2366,20.2174,20.2366,148600.0
2010-11-29 12:55:00,31.61,31.62,31.6,31.61,115200.0,20.2366,20.2431,20.2302,20.2366,115200.0
2010-11-29 13:00:00,31.61,31.61,31.59,31.6,89800.0,20.2366,20.2366,20.2238,20.2302,89800.0
2010-11-29 13:05:00,31.6,31.61,31.58,31.6,172400.0,20.2302,20.2366,20.2174,20.2302,172400.0
2010-11-29 13:10:00,31.6,31.62,31.6,31.61,103200.0,20.2302,20.2431,20.2302,20.2366,103200.0
2010-11-29 13:15:00,31.61,31.62,31.6,31.6,81600.0,20.2366,20.2431,20.2302,20.2302,81600.0
2010-11-29 13:20:00,31.6,31.61,31.58,31.58,113600.0,20.2302,20.2366,20.2174,20.2174,113600.0
2010-11-29 13:25:00,31.58,31.58,31.52,31.53,361200.0,20.2174,20.2174,20.179,20.1854,361200.0
2010-11-29 13:30:00,31.53,31.53,31.52,31.53,257400.0,20.1854,20.1854,20.179,20.1854,257400.0
2010-11-29 13:35:00,31.53,31.53,31.5,31.5,235400.0,20.1854,20.1854,20.1662,20.1662,235400.0
2010-11-29 13:40:00,31.5,31.52,31.5,31.51,265000.0,20.1662,20.179,20.1662,20.1726,265000.0
2010-11-29 13:45:00,31.52,31.52,31.5,31.52,108200.0,20.179,20.179,20.1662,20.179,108200.0
2010-11-29 13:50:00,31.52,31.52,31.52,31.52,66200.0,20.179,20.179,20.179,20.179,66200.0
2010-11-29 13:55:00,31.52,31.52,31.5,31.51,184800.0,20.179,20.179,20.1662,20.1726,184800.0
2010-11-29 14:00:00,31.51,31.52,31.5,31.51,242600.0,20.1726,20.179,20.1662,20.1726,242600.0
2010-11-29 14:05:00,31.5,31.51,31.49,31.5,143600.0,20.1662,20.1726,20.1598,20.1662,143600.0
2010-11-29 14:10:00,31.5,31.51,31.49,31.49,228000.0,20.1662,20.1726,20.1598,20.1598,228000.0
2010-11-29 14:15:00,31.49,31.51,31.49,31.51,252800.0,20.1598,20.1726,20.1598,20.1726,252800.0
2010-11-29 14:20:00,31.51,31.54,31.51,31.53,107400.0,20.1726,20.1918,20.1726,20.1854,107400.0
2010-11-29 14:25:00,31.53,31.6,31.53,31.59,180000.0,20.1854,20.2302,20.1854,20.2238,180000.0
2010-11-29 14:30:00,31.59,31.64,31.59,31.62,336800.0,20.2238,20.2559,20.2238,20.2431,336800.0
2010-11-29 14:35:00,31.62,31.68,31.61,31.68,225800.0,20.2431,20.2815,20.2366,20.2815,225800.0
2010-11-29 14:40:00,31.68,31.7,31.68,31.68,195400.0,20.2815,20.2943,20.2815,20.2815,195400.0
2010-11-29 14:45:00,31.69,31.71,31.68,31.7,185400.0,20.2879,20.3007,20.2815,20.2943,185400.0
2010-11-29 14:50:00,31.7,31.7,31.66,31.69,155000.0,20.2943,20.2943,20.2687,20.2879,155000.0
2010-11-29 14:55:00,31.69,31.73,31.67,31.73,209600.0,20.2879,20.3135,20.2751,20.3135,209600.0
2010-11-29 15:00:00,31.72,31.73,31.71,31.71,420600.0,20.3071,20.3135,20.3007,20.3007,420600.0
2010-11-29 15:05:00,31.72,31.73,31.7,31.7,369000.0,20.3071,20.3135,20.2943,20.2943,369000.0
2010-11-29 15:10:00,31.7,31.73,31.7,31.7,235600.0,20.2943,20.3135,20.2943,20.2943,235600.0
2010-11-29 15:15:00,31.7,31.75,31.7,31.75,327600.0,20.2943,20.3263,20.2943,20.3263,327600.0
2010-11-29 15:20:00,31.75,31.75,31.73,31.75,262400.0,20.3263,20.3263,20.3135,20.3263,262400.0
2010-11-29 15:25:00,31.75,31.78,31.75,31.77,277600.0,20.3263,20.3455,20.3263,20.3391,277600.0
2010-11-29 15:30:00,31.77,31.77,31.75,31.77,259400.0,20.3391,20.3391,20.3263,20.3391,259400.0
2010-11-29 15:35:00,31.77,31.77,31.75,31.76,323600.0,20.3391,20.3391,20.3263,20.3327,323600.0
2010-11-29 15:40:00,31.76,31.78,31.72,31.72,413000.0,20.3327,20.3455,20.3071,20.3071,413000.0
2010-11-29 15:45:00,31.72,31.76,31.71,31.75,538800.0,20.3071,20.3327,20.3007,20.3263,538800.0
2010-11-29 15:50:00,31.76,31.77,31.7,31.7,662000.0,20.3327,20.3391,20.2943,20.2943,662000.0
2010-11-29 15:55:00,31.7,31.71,31.68,31.7,656200.0,20.2943,20.3007,20.2815,20.2943,656200.0
2010-11-30 09:30:00,31.5,31.54,31.46,31.54,764000.0,20.1662,20.1918,20.1406,20.1918,764000.0
2010-11-30 09:35:00,31.54,31.58,31.52,31.56,294800.0,20.1918,20.2174,20.179,20.2046,294800.0
2010-11-30 09:40:00,31.56,31.58,31.51,31.55,279400.0,20.2046,20.2174,20.1726,20.1982,279400.0
2010-11-30 09:45:00,31.55,31.57,31.5,31.52,224600.0,20.1982,20.211,20.1662,20.179,224600.0
2010-11-30 09:50:00,31.53,31.54,31.48,31.49,356000.0,20.1854,20.1918,20.1534,20.1598,356000.0
2010-11-30 09:55:00,31.49,31.54,31.49,31.52,441600.0,20.1598,20.1918,20.1598,20.179,441600.0
2010-11-30 10:00:00,31.52,31.56,31.49,31.56,405400.0,20.179,20.2046,20.1598,20.2046,405400.0
2010-11-30 10:05:00,31.56,31.56,31.53,31.54,261800.0,20.2046,20.2046,20.1854,20.1918,261800.0
2010-11-30 10:10:00,31.54,31.61,31.53,31.6,249200.0,20.1918,20.2366,20.1854,20.2302,249200.0
2010-11-30 10:15:00,31.6,31.63,31.59,31.61,172000.0,20.2302,20.2495,20.2238,20.2366,172000.0
2010-11-30 10:20:00,31.6,31.66,31.59,31.66,143200.0,20.2302,20.2687,20.2238,20.2687,143200.0
2010-11-30 10:25:00,31.66,31.7,31.65,31.69,281400.0,20.2687,20.2943,20.2623,20.2879,281400.0
2010-11-30 10:30:00,31.69,31.7,31.67,31.67,212000.0,20.2879,20.2943,20.2751,20.2751,212000.0
2010-11-30 10:35:00,31.66,31.7,31.66,31.68,134400.0,20.2687,20.2943,20.2687,20.2815,134400.0
2010-11-30 10:40:00,31.68,31.68,31.67,31.68,89200.0,20.2815,20.2815,20.2751,20.2815,89200.0
2010-11-30 10:45:00,31.68,31.7,31.67,31.7,174600.0,20.2815,20.2943,20.2751,20.2943,174600.0
2010-11-30 10:50:00,31.7,31.7,31.61,31.68,172000.0,20.2943,20.2943,20.2366,20.2815,172000.0
2010-11-30 10:55:00,31.69,31.72,31.68,31.71,85000.0,20.2879,20.3071,20.2815,20.3007,85000.0
2010-11-30 11:00:00,31.71,31.75,31.69,31.75,180800.0,20.3007,20.3263,20.2879,20.3263,180800.0
2010-11-30 11:05:00,31.75,31.76,31.73,31.75,252600.0,20.3263,20.3327,20.3135,20.3263,252600.0
2010-11-30 11:10:00,31.75,31.76,31.74,31.74,170000.0,20.3263,20.3327,20.3199,20.3199,170000.0
2010-11-30 11:15:00,31.74,31.74,31.7,31.72,297800.0,20.3199,20.3199,20.2943,20.3071,297800.0
2010-11-30 11:20:00,31.72,31.73,31.68,31.69,172800.0,20.3071,20.3135,20.2815,20.2879,172800.0
2010-11-30 11:25:00,31.68,31.71,31.65,31.65,325200.0,20.2815,20.3007,20.2623,20.2623,325200.0
2010-11-30 11:30:00,31.65,31.68,31.65,31.66,123400.0,20.2623,20.2815,20.2623,20.2687,123400.0
2010-11-30 11:35:00,31.66,31.7,31.65,31.69,137600.0,20.2687,20.2943,20.2623,20.2879,137600.0
2010-11-30 11:40:00,31.68,31.71,31.68,31.7,168600.0,20.2815,20.3007,20.2815,20.2943,168600.0
2010-11-30 11:45:00,31.7,31.71,31.7,31.71,287400.0,20.2943,20.3007,20.2943,20.3007,287400.0
2010-11-30 11:50:00,31.71,31.72,31.69,31.69,138200.0,20.3007,20.3071,20.2879,20.2879,138200.0
2010-11-30 11:55:00,31.7,31.73,31.69,31.71,270400.0,20.2943,20.3135,20.2879,20.3007,270400.0
2010-11-30 12:00:00,31.72,31.73,31.71,31.71,161000.0,20.3071,20.3135,20.3007,20.3007,161000.0
2010-11-30 12:05:00,31.71,31.72,31.68,31.7,214800.0,20.3007,20.3071,20.2815,20.2943,214800.0
2010-11-30 12:10:00,31.7,31.71,31.69,31.7,93800.0,20.2943,20.3007,20.2879,20.2943,93800.0
2010-11-30 12:15:00,31.7,31.71,31.7,31.7,119800.0,20.2943,20.3007,20.2943,20.2943,119800.0
2010-11-30 12:20:00,31.7,31.71,31.7,31.7,85200.0,20.2943,20.3007,20.2943,20.2943,85200.0
2010-11-30 12:25:00,31.7,31.7,31.68,31.68,125000.0,20.2943,20.2943,20.2815,20.2815,125000.0
2010-11-30 12:30:00,31.69,31.71,31.68,31.68,173200.0,20.2879,20.3007,20.2815,20.2815,173200.0
2010-11-30 12:35:00,31.68,31.7,31.68,31.69,150200.0,20.2815,20.2943,20.2815,20.2879,150200.0
2010-11-30 12:40:00,31.7,31.71,31.68,31.7,113200.0,20.2943,20.3007,20.2815,20.2943,113200.0
2010-11-30 12:45:00,31.7,31.71,31.69,31.7,117400.0,20.2943,20.3007,20.2879,20.2943,117400.0
2010-11-30 12:50:00,31.7,31.75,31.7,31.74,172200.0,20.2943,20.3263,20.2943,20.3199,172200.0
2010-11-30 12:55:00,31.74,31.74,31.72,31.72,241600.0,20.3199,20.3199,20.3071,20.3071,241600.0
2010-11-30 13:00:00,31.72,31.78,31.71,31.78,322400.0,20.3071,20.3455,20.3007,20.3455,322400.0
2010-11-30 13:05:00,31.78,31.79,31.77,31.78,115600.0,20.3455,20.3519,20.3391,20.3455,115600.0
2010-11-30 13:10:00,31.78,31.79,31.77,31.77,105200.0,20.3455,20.3519,20.3391,20.3391,105200.0
2010-11-30 13:15:00,31.77,31.77,31.75,31.75,271600.0,20.3391,20.3391,20.3263,20.3263,271600.0
2010-11-30 13:20:00,31.75,31.77,31.75,31.75,227600.0,20.3263,20.3391,20.3263,20.3263,227600.0
2010-11-30 13:25:00,31.75,31.75,31.73,31.73,63600.0,20.3263,20.3263,20.3135,20.3135,63600.0
2010-11-30 13:30:00,31.73,31.74,31.72,31.73,194200.0,20.3135,20.3199,20.3071,20.3135,194200.0
2010-11-30 13:35:00,31.73,31.74,31.72,31.73,186800.0,20.3135,20.3199,20.3071,20.3135,186800.0
2010-11-30 13:40:00,31.73,31.73,31.69,31.7,167200.0,20.3135,20.3135,20.2879,20.2943,167200.0
2010-11-30 13:45:00,31.7,31.71,31.68,31.71,142400.0,20.2943,20.3007,20.2815,20.3007,142400.0
2010-11-30 13:50:00,31.71,31.71,31.68,31.71,221600.0,20.3007,20.3007,20.2815,20.3007,221600.0
2010-11-30 13:55:00,31.71,31.71,31.7,31.7,134000.0,20.3007,20.3007,20.2943,20.2943,134000.0
2010-11-30 14:00:00,31.7,31.72,31.7,31.71,148200.0,20.2943,20.3071,20.2943,20.3007,148200.0
2010-11-30 14:05:00,31.71,31.75,31.7,31.74,181000.0,20.3007,20.3263,20.2943,20.3199,181000.0
2010-11-30 14:10:00,31.74,31.75,31.73,31.74,179800.0,20.3199,20.3263,20.3135,20.3199,179800.0
2010-11-30 14:15:00,31.74,31.74,31.71,31.74,302600.0,20.3199,20.3199,20.3007,20.3199,302600.0
2010-11-30 14:20:00,31.74,31.75,31.72,31.72,226600.0,20.3199,20.3263,20.3071,20.3071,226600.0
2010-11-30 14:25:00,31.72,31.75,31.71,31.73,332800.0,20.3071,20.3263,20.3007,20.3135,332800.0
2010-11-30 14:30:00,31.73,31.74,31.68,31.68,268600.0,20.3135,20.3199,20.2815,20.2815,268600.0
2010-11-30 14:35:00,31.68,31.7,31.68,31.68,163800.0,20.2815,20.2943,20.2815,20.2815,163800.0
2010-11-30 14:40:00,31.68,31.68,31.65,31.66,268400.0,20.2815,20.2815,20.2623,20.2687,268400.0
2010-11-30 14:45:00,31.66,31.67,31.65,31.67,215600.0,20.2687,20.2751,20.2623,20.2751,215600.0
2010-11-30 14:50:00,31.67,31.71,31.66,31.71,301600.0,20.2751,20.3007,20.2687,20.3007,301600.0
2010-11-30 14:55:00,31.7,31.75,31.7,31.72,223600.0,20.2943,20.3263,20.2943,20.3071,223600.0
2010-11-30 15:00:00,31.72,31.75,31.72,31.75,249400.0,20.3071,20.3263,20.3071,20.3263,249400.0
2010-11-30 15:05:00,31.75,31.75,31.73,31.73,260200.0,20.3263,20.3263,20.3135,20.3135,260200.0
2010-11-30 15:10:00,31.73,31.75,31.71,31.74,214800.0,20.3135,20.3263,20.3007,20.3199,214800.0
2010-11-30 15:15:00,31.74,31.75,31.73,31.75,197600.0,20.3199,20.3263,20.3135,20.3263,197600.0
2010-11-30 15:20:00,31.76,31.77,31.75,31.75,278200.0,20.3327,20.3391,20.3263,20.3263,278200.0
2010-11-30 15:25:00,31.75,31.75,31.73,31.75,233200.0,20.3263,20.3263,20.3135,20.3263,233200.0
2010-11-30 15:30:00,31.75,31.75,31.7,31.7,476600.0,20.3263,20.3263,20.2943,20.2943,476600.0
2010-11-30 15:35:00,31.7,31.72,31.7,31.72,259400.0,20.2943,20.3071,20.2943,20.3071,259400.0
2010-11-30 15:40:00,31.72,31.72,31.67,31.68,524200.0,20.3071,20.3071,20.2751,20.2815,524200.0
2010-11-30 15:45:00,31.68,31.69,31.67,31.68,565000.0,20.2815,20.2879,20.2751,20.2815,565000.0
2010-11-30 15:50:00,31.68,31.68,31.61,31.65,819600.0,20.2815,20.2815,20.2366,20.2623,819600.0
2010-11-30 15:55:00,31.65,31.65,31.59,31.59,1151200.0,20.2623,20.2623,20.2238,20.2238,1151200.0
2010-12-01 09:30:00,31.97,32.02,31.96,31.96,1002600.0,20.4671,20.4991,20.4607,20.4607,1002600.0
2010-12-01 09:35:00,31.97,32.01,31.93,31.94,423800.0,20.4671,20.4927,20.4415,20.4479,423800.0
2010-12-01 09:40:00,31.95,31.98,31.93,31.95,252400.0,20.4543,20.4735,20.4415,20.4543,252400.0
2010-12-01 09:45:00,31.95,31.95,31.92,31.95,391200.0,20.4543,20.4543,20.4351,20.4543,391200.0
2010-12-01 09:50:00,31.95,31.99,31.94,31.99,198000.0,20.4543,20.4799,20.4479,20.4799,198000.0
2010-12-01 09:55:00,31.99,32.05,31.99,32.04,227400.0,20.4799,20.5183,20.4799,20.5119,227400.0
2010-12-01 10:00:00,32.04,32.09,31.97,32.08,362200.0,20.5119,20.5439,20.4671,20.5375,362200.0
2010-12-01 10:05:00,32.08,32.09,32.04,32.04,256400.0,20.5375,20.5439,20.5119,20.5119,256400.0
2010-12-01 10:10:00,32.04,32.05,32.0,32.04,293400.0,20.5119,20.5183,20.4863,20.5119,293400.0
2010-12-01 10:15:00,32.04,32.07,32.02,32.02,254000.0,20.5119,20.5311,20.4991,20.4991,254000.0
2010-12-01 10:20:00,32.02,32.05,32.02,32.04,313400.0,20.4991,20.5183,20.4991,20.5119,313400.0
2010-12-01 10:25:00,32.04,32.05,32.02,32.03,249000.0,20.5119,20.5183,20.4991,20.5055,249000.0
2010-12-01 10:30:00,32.04,32.1,32.04,32.07,285000.0,20.5119,20.5503,20.5119,20.5311,285000.0
2010-12-01 10:35:00,32.07,32.11,32.07,32.1,208200.0,20.5311,20.5567,20.5311,20.5503,208200.0
2010-12-01 10:40:00,32.1,32.13,32.1,32.12,307600.0,20.5503,20.5696,20.5503,20.5632,307600.0
2010-12-01 10:45:00,32.13,32.17,32.12,32.15,284000.0,20.5696,20.5952,20.5632,20.5824,284000.0
2010-12-01 10:50:00,32.15,32.18,32.13,32.16,146000.0,20.5824,20.6016,20.5696,20.5888,146000.0
2010-12-01 10:55:00,32.16,32.17,32.1,32.13,233200.0,20.5888,20.5952,20.5503,20.5696,233200.0
2010-12-01 11:00:00,32.13,32.13,32.1,32.11,145600.0,20.5696,20.5696,20.5503,20.5567,145600.0
2010-12-01 11:05:00,32.1,32.1,32.09,32.1,84600.0,20.5503,20.5503,20.5439,20.5503,84600.0
2010-12-01 11:10:00,32.1,32.15,32.1,32.13,215800.0,20.5503,20.5824,20.5503,20.5696,215800.0
2010-12-01 11:15:00,32.13,32.16,32.12,32.15,101400.0,20.5696,20.5888,20.5632,20.5824,101400.0
2010-12-01 11:20:00,32.15,32.17,32.14,32.16,97200.0,20.5824,20.5952,20.576,20.5888,97200.0
2010-12-01 11:25:00,32.16,32.16,32.13,32.13,102800.0,20.5888,20.5888,20.5696,20.5696,102800.0
2010-12-01 11:30:00,32.13,32.14,32.12,32.13,158000.0,20.5696,20.576,20.5632,20.5696,158000.0
2010-12-01 11:35:00,32.13,32.16,32.13,32.15,170800.0,20.5696,20.5888,20.5696,20.5824,170800.0
2010-12-01 11:40:00,32.15,32.16,32.14,32.15,115600.0,20.5824,20.5888,20.576,20.5824,115600.0
2010-12-01 11:45:00,32.15,32.16,32.12,32.13,117000.0,20.5824,20.5888,20.5632,20.5696,117000.0
2010-12-01 11:50:00,32.13,32.23,32.13,32.23,369800.0,20.5696,20.6336,20.5696,20.6336,369800.0
2010-12-01 11:55:00,32.23,32.25,32.22,32.23,306400.0,20.6336,20.6464,20.6272,20.6336,306400.0
2010-12-01 12:00:00,32.23,32.28,32.23,32.23,403800.0,20.6336,20.6656,20.6336,20.6336,403800.0
2010-12-01 12:05:00,32.23,32.27,32.23,32.25,185000.0,20.6336,20.6592,20.6336,20.6464,185000.0
2010-12-01 12:10:00,32.25,32.29,32.25,32.28,123800.0,20.6464,20.672,20.6464,20.6656,123800.0
2010-12-01 12:15:00,32.28,32.29,32.27,32.27,143800.0,20.6656,20.672,20.6592,20.6592,143800.0
2010-12-01 12:20:00,32.28,32.29,32.27,32.27,156800.0,20.6656,20.672,20.6592,20.6592,156800.0
2010-12-01 12:25:00,32.27,32.27,32.22,32.23,387400.0,20.6592,20.6592,20.6272,20.6336,387400.0
2010-12-01 12:30:00,32.22,32.24,32.22,32.22,170400.0,20.6272,20.64,20.6272,20.6272,170400.0
2010-12-01 12:35:00,32.22,32.22,32.2,32.2,82800.0,20.6272,20.6272,20.6144,20.6144,82800.0
2010-12-01 12:40:00,32.2,32.24,32.2,32.23,119600.0,20.6144,20.64,20.6144,20.6336,119600.0
2010-12-01 12:45:00,32.22,32.23,32.21,32.21,123000.0,20.6272,20.6336,20.6208,20.6208,123000.0
2010-12-01 12:50:00,32.22,32.24,32.21,32.24,67000.0,20.6272,20.64,20.6208,20.64,67000.0
2010-12-01 12:55:00,32.24,32.27,32.24,32.27,143200.0,20.64,20.6592,20.64,20.6592,143200.0
2010-12-01 13:00:00,32.27,32.3,32.27,32.3,156400.0,20.6592,20.6784,20.6592,20.6784,156400.0
2010-12-01 13:05:00,32.3,32.33,32.3,32.31,341400.0,20.6784,20.6976,20.6784,20.6848,341400.0
2010-12-01 13:10:00,32.31,32.34,32.31,32.34,101600.0,20.6848,20.704,20.6848,20.704,101600.0
2010-12-01 13:15:00,32.34,32.34,32.27,32.28,182400.0,20.704,20.704,20.6592,20.6656,182400.0
2010-12-01 13:20:00,32.28,32.32,32.27,32.31,191200.0,20.6656,20.6912,20.6592,20.6848,191200.0
2010-12-01 13:25:00,32.31,32.32,32.29,32.29,151200.0,20.6848,20.6912,20.672,20.672,151200.0
2010-12-01 13:30:00,32.29,32.31,32.27,32.27,145400.0,20.672,20.6848,20.6592,20.6592,145400.0
2010-12-01 13:35:00,32.28,32.3,32.27,32.3,121600.0,20.6656,20.6784,20.6592,20.6784,121600.0
2010-12-01 13:40:00,32.3,32.3,32.27,32.3,123600.0,20.6784,20.6784,20.6592,20.6784,123600.0
2010-12-01 13:45:00,32.29,32.32,32.29,32.31,88400.0,20.672,20.6912,20.672,20.6848,88400.0
2010-12-01 13:50:00,32.31,32.31,32.29,32.31,109200.0,20.6848,20.6848,20.672,20.6848,109200.0
2010-12-01 13:55:00,32.31,32.33,32.31,32.33,109600.0,20.6848,20.6976,20.6848,20.6976,109600.0
2010-12-01 14:00:00,32.33,32.35,32.3,32.31,162800.0,20.6976,20.7104,20.6784,20.6848,162800.0
2010-12-01 14:05:00,32.31,32.31,32.27,32.29,138600.0,20.6848,20.6848,20.6592,20.672,138600.0
2010-12-01 14:10:00,32.28,32.3,32.27,32.29,133800.0,20.6656,20.6784,20.6592,20.672,133800.0
2010-12-01 14:15:00,32.29,32.32,32.27,32.31,120400.0,20.672,20.6912,20.6592,20.6848,120400.0
2010-12-01 14:20:00,32.32,32.33,32.29,32.31,204000.0,20.6912,20.6976,20.672,20.6848,204000.0
2010-12-01 14:25:00,32.31,32.31,32.27,32.28,265000.0,20.6848,20.6848,20.6592,20.6656,265000.0
2010-12-01 14:30:00,32.29,32.3,32.28,32.28,180600.0,20.672,20.6784,20.6656,20.6656,180600.0
2010-12-01 14:35:00,32.28,32.31,32.27,32.3,160200.0,20.6656,20.6848,20.6592,20.6784,160200.0
2010-12-01 14:40:00,32.29,32.32,32.29,32.3,115200.0,20.672,20.6912,20.672,20.6784,115200.0
2010-12-01 14:45:00,32.3,32.33,32.29,32.31,170200.0,20.6784,20.6976,20.672,20.6848,170200.0
2010-12-01 14:50:00,32.32,32.33,32.31,32.32,113000.0,20.6912,20.6976,20.6848,20.6912,113000.0
2010-12-01 14:55:00,32.32,32.35,32.32,32.33,196600.0,20.6912,20.7104,20.6912,20.6976,196600.0
2010-12-01 15:00:00,32.34,32.34,32.31,32.32,130200.0,20.704,20.704,20.6848,20.6912,130200.0
2010-12-01 15:05:00,32.32,32.33,32.32,32.32,177600.0,20.6912,20.6976,20.6912,20.6912,177600.0
2010-12-01 15:10:00,32.33,32.33,32.31,32.31,167800.0,20.6976,20.6976,20.6848,20.6848,167800.0
2010-12-01 15:15:00,32.31,32.33,32.31,32.33,232200.0,20.6848,20.6976,20.6848,20.6976,232200.0
2010-12-01 15:20:00,32.32,32.35,32.32,32.33,272600.0,20.6912,20.7104,20.6912,20.6976,272600.0
2010-12-01 15:25:00,32.33,32.38,32.33,32.37,432000.0,20.6976,20.7296,20.6976,20.7232,432000.0
2010-12-01 15:30:00,32.37,32.37,32.34,32.36,311200.0,20.7232,20.7232,20.704,20.7168,311200.0
2010-12-01 15:35:00,32.37,32.4,32.35,32.39,509200.0,20.7232,20.7424,20.7104,20.736,509200.0
2010-12-01 15:40:00,32.4,32.4,32.38,32.38,457200.0,20.7424,20.7424,20.7296,20.7296,457200.0
2010-12-01 15:45:00,32.38,32.38,32.34,32.35,547400.0,20.7296,20.7296,20.704,20.7104,547400.0
2010-12-01 15:50:00,32.35,32.35,32.28,32.28,651400.0,20.7104,20.7104,20.6656,20.6656,651400.0
2010-12-01 15:55:00,32.28,32.33,32.28,32.33,1044800.0,20.6656,20.6976,20.6656,20.6976,1044800.0
2010-12-02 09:30:00,32.33,32.35,32.26,32.29,531000.0,20.6976,20.7104,20.6528,20.672,531000.0
2010-12-02 09:35:00,32.29,32.3,32.26,32.27,447600.0,20.672,20.6784,20.6528,20.6592,447600.0
2010-12-02 09:40:00,32.27,32.3,32.26,32.3,328800.0,20.6592,20.6784,20.6528,20.6784,328800.0
2010-12-02 09:45:00,32.3,32.34,32.3,32.32,289800.0,20.6784,20.704,20.6784,20.6912,289800.0
2010-12-02 09:50:00,32.32,32.37,32.32,32.36,309200.0,20.6912,20.7232,20.6912,20.7168,309200.0
2010-12-02 09:55:00,32.36,32.4,32.36,32.39,262600.0,20.7168,20.7424,20.7168,20.736,262600.0
2010-12-02 10:00:00,32.39,32.44,32.38,32.43,415800.0,20.736,20.768,20.7296,20.7616,415800.0
2010-12-02 10:05:00,32.42,32.44,32.41,32.41,289600.0,20.7552,20.768,20.7488,20.7488,289600.0
2010-12-02 10:10:00,32.41,32.43,32.4,32.41,207200.0,20.7488,20.7616,20.7424,20.7488,207200.0
2010-12-02 10:15:00,32.41,32.41,32.35,32.36,217600.0,20.7488,20.7488,20.7104,20.7168,217600.0
2010-12-02 10:20:00,32.35,32.4,32.35,32.39,197400.0,20.7104,20.7424,20.7104,20.736,197400.0
2010-12-02 10:25:00,32.38,32.41,32.37,32.38,237200.0,20.7296,20.7488,20.7232,20.7296,237200.0
2010-12-02 10:30:00,32.38,32.43,32.38,32.43,182600.0,20.7296,20.7616,20.7296,20.7616,182600.0
2010-12-02 10:35:00,32.42,32.43,32.4,32.42,273400.0,20.7552,20.7616,20.7424,20.7552,273400.0
2010-12-02 10:40:00,32.42,32.44,32.38,32.38,224000.0,20.7552,20.768,20.7296,20.7296,224000.0
2010-12-02 10:45:00,32.39,32.39,32.38,32.38,167800.0,20.736,20.736,20.7296,20.7296,167800.0
2010-12-02 10:50:00,32.38,32.4,32.38,32.38,141400.0,20.7296,20.7424,20.7296,20.7296,141400.0
2010-12-02 10:55:00,32.39,32.42,32.38,32.42,116000.0,20.736,20.7552,20.7296,20.7552,116000.0
2010-12-02 11:00:00,32.42,32.43,32.42,32.43,182400.0,20.7552,20.7616,20.7552,20.7616,182400.0
2010-12-02 11:05:00,32.43,32.43,32.42,32.43,183400.0,20.7616,20.7616,20.7552,20.7616,183400.0
2010-12-02 11:10:00,32.43,32.44,32.42,32.43,334200.0,20.7616,20.768,20.7552,20.7616,334200.0
2010-12-02 11:15:00,32.43,32.45,32.42,32.45,358000.0,20.7616,20.7744,20.7552,20.7744,358000.0
2010-12-02 11:20:00,32.44,32.45,32.44,32.45,199200.0,20.768,20.7744,20.768,20.7744,199200.0
2010-12-02 11:25:00,32.45,32.47,32.44,32.47,453800.0,20.7744,20.7872,20.768,20.7872,453800.0
2010-12-02 11:30:00,32.47,32.47,32.45,32.46,252200.0,20.7872,20.7872,20.7744,20.7808,252200.0
2010-12-02 11:35:00,32.46,32.47,32.44,32.44,178000.0,20.7808,20.7872,20.768,20.768,178000.0
2010-12-02 11:40:00,32.44,32.46,32.44,32.44,118400.0,20.768,20.7808,20.768,20.768,118400.0
2010-12-02 11:45:00,32.45,32.46,32.44,32.45,119800.0,20.7744,20.7808,20.768,20.7744,119800.0
2010-12-02 11:50:00,32.44,32.46,32.42,32.44,217800.0,20.768,20.7808,20.7552,20.768,217800.0
2010-12-02 11:55:00,32.44,32.44,32.42,32.43,135800.0,20.768,20.768,20.7552,20.7616,135800.0
2010-12-02 12:00:00,32.43,32.43,32.41,32.42,131200.0,20.7616,20.7616,20.7488,20.7552,131200.0
2010-12-02 12:05:00,32.42,32.45,32.42,32.43,235200.0,20.7552,20.7744,20.7552,20.7616,235200.0
2010-12-02 12:10:00,32.44,32.45,32.44,32.45,56600.0,20.768,20.7744,20.768,20.7744,56600.0
2010-12-02 12:15:00,32.45,32.46,32.45,32.45,109600.0,20.7744,20.7808,20.7744,20.7744,109600.0
2010-12-02 12:20:00,32.45,32.47,32.45,32.47,158200.0,20.7744,20.7872,20.7744,20.7872,158200.0
2010-12-02 12:25:00,32.47,32.47,32.45,32.45,168200.0,20.7872,20.7872,20.7744,20.7744,168200.0
2010-12-02 12:30:00,32.45,32.47,32.45,32.46,113400.0,20.7744,20.7872,20.7744,20.7808,113400.0
2010-12-02 12:35:00,32.47,32.47,32.46,32.47,99400.0,20.7872,20.7872,20.7808,20.7872,99400.0
2010-12-02 12:40:00,32.47,32.48,32.47,32.48,236200.0,20.7872,20.7936,20.7872,20.7936,236200.0
2010-12-02 12:45:00,32.48,32.48,32.47,32.48,131200.0,20.7936,20.7936,20.7872,20.7936,131200.0
2010-12-02 12:50:00,32.48,32.48,32.47,32.47,116000.0,20.7936,20.7936,20.7872,20.7872,116000.0
2010-12-02 12:55:00,32.47,32.48,32.46,32.46,142200.0,20.7872,20.7936,20.7808,20.7808,142200.0
2010-12-02 13:00:00,32.46,32.48,32.45,32.46,125600.0,20.7808,20.7936,20.7744,20.7808,125600.0
2010-12-02 13:05:00,32.47,32.47,32.46,32.46,86400.0,20.7872,20.7872,20.7808,20.7808,86400.0
2010-12-02 13:10:00,32.46,32.47,32.45,32.45,158600.0,20.7808,20.7872,20.7744,20.7744,158600.0
2010-12-02 13:15:00,32.45,32.46,32.44,32.44,95200.0,20.7744,20.7808,20.768,20.768,95200.0
2010-12-02 13:20:00,32.44,32.45,32.44,32.45,66200.0,20.768,20.7744,20.768,20.7744,66200.0
2010-12-02 13:25:00,32.45,32.45,32.44,32.44,214800.0,20.7744,20.7744,20.768,20.768,214800.0
2010-12-02 13:30:00,32.44,32.45,32.43,32.45,240800.0,20.768,20.7744,20.7616,20.7744,240800.0
2010-12-02 13:35:00,32.45,32.45,32.44,32.44,70800.0,20.7744,20.7744,20.768,20.768,70800.0
2010-12-02 13:40:00,32.44,32.45,32.4,32.41,257400.0,20.768,20.7744,20.7424,20.7488,257400.0
2010-12-02 13:45:00,32.41,32.41,32.38,32.41,226800.0,20.7488,20.7488,20.7296,20.7488,226800.0
2010-12-02 13:50:00,32.41,32.42,32.41,32.42,141600.0,20.7488,20.7552,20.7488,20.7552,141600.0
2010-12-02 13:55:00,32.42,32.42,32.41,32.42,139000.0,20.7552,20.7552,20.7488,20.7552,139000.0
2010-12-02 14:00:00,32.42,32.42,32.38,32.38,191800.0,20.7552,20.7552,20.7296,20.7296,191800.0
2010-12-02 14:05:00,32.38,32.41,32.38,32.41,252600.0,20.7296,20.7488,20.7296,20.7488,252600.0
2010-12-02 14:10:00,32.41,32.41,32.4,32.4,147400.0,20.7488,20.7488,20.7424,20.7424,147400.0
2010-12-02 14:15:00,32.4,32.41,32.4,32.41,321600.0,20.7424,20.7488,20.7424,20.7488,321600.0
2010-12-02 14:20:00,32.41,32.43,32.41,32.42,334600.0,20.7488,20.7616,20.7488,20.7552,334600.0
2010-12-02 14:25:00,32.42,32.43,32.41,32.43,144200.0,20.7552,20.7616,20.7488,20.7616,144200.0
2010-12-02 14:30:00,32.43,32.43,32.39,32.39,239400.0,20.7616,20.7616,20.736,20.736,239400.0
2010-12-02 14:35:00,32.38,32.4,32.38,32.4,188000.0,20.7296,20.7424,20.7296,20.7424,188000.0
2010-12-02 14:40:00,32.39,32.4,32.38,32.38,172200.0,20.736,20.7424,20.7296,20.7296,172200.0
2010-12-02 14:45:00,32.38,32.4,32.38,32.4,156800.0,20.7296,20.7424,20.7296,20.7424,156800.0
2010-12-02 14:50:00,32.4,32.4,32.38,32.38,84400.0,20.7424,20.7424,20.7296,20.7296,84400.0
2010-12-02 14:55:00,32.39,32.39,32.38,32.38,396800.0,20.736,20.736,20.7296,20.7296,396800.0
2010-12-02 15:00:00,32.38,32.39,32.38,32.38,139600.0,20.7296,20.736,20.7296,20.7296,139600.0
2010-12-02 15:05:00,32.38,32.39,32.38,32.38,218800.0,20.7296,20.736,20.7296,20.7296,218800.0
2010-12-02 15:10:00,32.39,32.42,32.38,32.4,232200.0,20.736,20.7552,20.7296,20.7424,232200.0
2010-12-02 15:15:00,32.4,32.4,32.37,32.37,200600.0,20.7424,20.7424,20.7232,20.7232,200600.0
2010-12-02 15:20:00,32.37,32.41,32.37,32.41,339800.0,20.7232,20.7488,20.7232,20.7488,339800.0
2010-12-02 15:25:00,32.41,32.44,32.4,32.43,177200.0,20.7488,20.768,20.7424,20.7616,177200.0
2010-12-02 15:30:00,32.43,32.45,32.43,32.45,255000.0,20.7616,20.7744,20.7616,20.7744,255000.0
2010-12-02 15:35:00,32.45,32.45,32.43,32.44,248400.0,20.7744,20.7744,20.7616,20.768,248400.0
2010-12-02 15:40:00,32.43,32.44,32.42,32.42,284800.0,20.7616,20.768,20.7552,20.7552,284800.0
2010-12-02 15:45:00,32.42,32.42,32.41,32.41,557400.0,20.7552,20.7552,20.7488,20.7488,557400.0
2010-12-02 15:50:00,32.41,32.43,32.4,32.41,589000.0,20.7488,20.7616,20.7424,20.7488,589000.0
2010-12-02 15:55:00,32.41,32.46,32.41,32.46,1364200.0,20.7488,20.7808,20.7488,20.7808,1364200.0
2010-12-03 09:30:00,32.35,32.43,32.32,32.39,852000.0,20.7104,20.7616,20.6912,20.736,852000.0
2010-12-03 09:35:00,32.39,32.46,32.38,32.45,393200.0,20.736,20.7808,20.7296,20.7744,393200.0
2010-12-03 09:40:00,32.46,32.47,32.42,32.45,533000.0,20.7808,20.7872,20.7552,20.7744,533000.0
2010-12-03 09:45:00,32.45,32.47,32.45,32.47,258000.0,20.7744,20.7872,20.7744,20.7872,258000.0
2010-12-03 09:50:00,32.47,32.47,32.42,32.44,645200.0,20.7872,20.7872,20.7552,20.768,645200.0
2010-12-03 09:55:00,32.44,32.46,32.43,32.44,323800.0,20.768,20.7808,20.7616,20.768,323800.0
2010-12-03 10:00:00,32.45,32.47,32.44,32.45,618000.0,20.7744,20.7872,20.768,20.7744,618000.0
2010-12-03 10:05:00,32.45,32.46,32.44,32.45,362200.0,20.7744,20.7808,20.768,20.7744,362200.0
2010-12-03 10:10:00,32.44,32.46,32.42,32.44,310200.0,20.768,20.7808,20.7552,20.768,310200.0
2010-12-03 10:15:00,32.44,32.45,32.43,32.45,296800.0,20.768,20.7744,20.7616,20.7744,296800.0
2010-12-03 10:20:00,32.45,32.45,32.43,32.44,227600.0,20.7744,20.7744,20.7616,20.768,227600.0
2010-12-03 10:25:00,32.43,32.45,32.43,32.45,232000.0,20.7616,20.7744,20.7616,20.7744,232000.0
2010-12-03 10:30:00,32.45,32.47,32.44,32.45,366200.0,20.7744,20.7872,20.768,20.7744,366200.0
2010-12-03 10:35:00,32.45,32.46,32.44,32.45,164400.0,20.7744,20.7808,20.768,20.7744,164400.0
2010-12-03 10:40:00,32.45,32.47,32.45,32.46,116800.0,20.7744,20.7872,20.7744,20.7808,116800.0
2010-12-03 10:45:00,32.46,32.47,32.45,32.45,282400.0,20.7808,20.7872,20.7744,20.7744,282400.0
2010-12-03 10:50:00,32.45,32.47,32.45,32.45,203600.0,20.7744,20.7872,20.7744,20.7744,203600.0
2010-12-03 10:55:00,32.45,32.45,32.44,32.45,101000.0,20.7744,20.7744,20.768,20.7744,101000.0
2010-12-03 11:00:00,32.45,32.45,32.44,32.45,202400.0,20.7744,20.7744,20.768,20.7744,202400.0
2010-12-03 11:05:00,32.45,32.46,32.45,32.46,101200.0,20.7744,20.7808,20.7744,20.7808,101200.0
2010-12-03 11:10:00,32.46,32.46,32.43,32.44,282800.0,20.7808,20.7808,20.7616,20.768,282800.0
2010-12-03 11:15:00,32.44,32.45,32.43,32.45,74400.0,20.768,20.7744,20.7616,20.7744,74400.0
2010-12-03 11:20:00,32.44,32.45,32.43,32.43,127000.0,20.768,20.7744,20.7616,20.7616,127000.0
2010-12-03 11:25:00,32.43,32.44,32.43,32.43,111400.0,20.7616,20.768,20.7616,20.7616,111400.0
2010-12-03 11:30:00,32.43,32.44,32.43,32.43,91800.0,20.7616,20.768,20.7616,20.7616,91800.0
2010-12-03 11:35:00,32.43,32.45,32.43,32.44,166800.0,20.7616,20.7744,20.7616,20.768,166800.0
2010-12-03 11:40:00,32.44,32.44,32.42,32.42,154600.0,20.768,20.768,20.7552,20.7552,154600.0
2010-12-03 11:45:00,32.43,32.43,32.4,32.4,253600.0,20.7616,20.7616,20.7424,20.7424,253600.0
2010-12-03 11:50:00,32.4,32.41,32.38,32.38,128600.0,20.7424,20.7488,20.7296,20.7296,128600.0
2010-12-03 11:55:00,32.38,32.38,32.36,32.36,208800.0,20.7296,20.7296,20.7168,20.7168,208800.0
2010-12-03 12:00:00,32.37,32.38,32.36,32.37,192400.0,20.7232,20.7296,20.7168,20.7232,192400.0
2010-12-03 12:05:00,32.37,32.38,32.37,32.37,208200.0,20.7232,20.7296,20.7232,20.7232,208200.0
2010-12-03 12:10:00,32.37,32.38,32.35,32.35,115000.0,20.7232,20.7296,20.7104,20.7104,115000.0
2010-12-03 12:15:00,32.35,32.35,32.35,32.35,137400.0,20.7104,20.7104,20.7104,20.7104,137400.0
2010-12-03 12:20:00,32.35,32.35,32.34,32.35,70600.0,20.7104,20.7104,20.704,20.7104,70600.0
2010-12-03 12:25:00,32.35,32.35,32.33,32.35,176400.0,20.7104,20.7104,20.6976,20.7104,176400.0
2010-12-03 12:30:00,32.35,32.35,32.32,32.32,126200.0,20.7104,20.7104,20.6912,20.6912,126200.0
2010-12-03 12:35:00,32.32,32.32,32.29,32.31,211000.0,20.6912,20.6912,20.672,20.6848,211000.0
2010-12-03 12:40:00,32.31,32.33,32.31,32.32,129600.0,20.6848,20.6976,20.6848,20.6912,129600.0
2010-12-03 12:45:00,32.33,32.34,32.32,32.34,63400.0,20.6976,20.704,20.6912,20.704,63400.0
2010-12-03 12:50:00,32.34,32.34,32.33,32.33,91800.0,20.704,20.704,20.6976,20.6976,91800.0
2010-12-03 12:55:00,32.33,32.34,32.31,32.32,96800.0,20.6976,20.704,20.6848,20.6912,96800.0
2010-12-03 13:00:00,32.32,32.35,32.32,32.34,141800.0,20.6912,20.7104,20.6912,20.704,141800.0
2010-12-03 13:05:00,32.34,32.35,32.32,32.32,148800.0,20.704,20.7104,20.6912,20.6912,148800.0
2010-12-03 13:10:00,32.32,32.33,32.31,32.33,92600.0,20.6912,20.6976,20.6848,20.6976,92600.0
2010-12-03 13:15:00,32.33,32.33,32.31,32.31,129200.0,20.6976,20.6976,20.6848,20.6848,129200.0
2010-12-03 13:20:00,32.31,32.31,32.3,32.31,156800.0,20.6848,20.6848,20.6784,20.6848,156800.0
2010-12-03 13:25:00,32.31,32.31,32.28,32.28,275200.0,20.6848,20.6848,20.6656,20.6656,275200.0
2010-12-03 13:30:00,32.28,32.3,32.27,32.29,151000.0,20.6656,20.6784,20.6592,20.672,151000.0
2010-12-03 13:35:00,32.29,32.29,32.26,32.27,130400.0,20.672,20.672,20.6528,20.6592,130400.0
2010-12-03 13:40:00,32.27,32.3,32.27,32.3,61800.0,20.6592,20.6784,20.6592,20.6784,61800.0
2010-12-03 13:45:00,32.3,32.3,32.29,32.29,129000.0,20.6784,20.6784,20.672,20.672,129000.0
2010-12-03 13:50:00,32.29,32.3,32.26,32.27,271400.0,20.672,20.6784,20.6528,20.6592,271400.0
2010-12-03 13:55:00,32.28,32.29,32.27,32.28,112000.0,20.6656,20.672,20.6592,20.6656,112000.0
2010-12-03 14:00:00,32.29,32.32,32.28,32.29,185400.0,20.672,20.6912,20.6656,20.672,185400.0
2010-12-03 14:05:00,32.29,32.3,32.27,32.3,142000.0,20.672,20.6784,20.6592,20.6784,142000.0
2010-12-03 14:10:00,32.3,32.32,32.29,32.3,140800.0,20.6784,20.6912,20.672,20.6784,140800.0
2010-12-03 14:15:00,32.3,32.31,32.3,32.31,94400.0,20.6784,20.6848,20.6784,20.6848,94400.0
2010-12-03 14:20:00,32.31,32.31,32.3,32.3,90600.0,20.6848,20.6848,20.6784,20.6784,90600.0
2010-12-03 14:25:00,32.3,32.3,32.29,32.29,133200.0,20.6784,20.6784,20.672,20.672,133200.0
2010-12-03 14:30:00,32.29,32.31,32.28,32.29,223600.0,20.672,20.6848,20.6656,20.672,223600.0
2010-12-03 14:35:00,32.29,32.31,32.29,32.3,214200.0,20.672,20.6848,20.672,20.6784,214200.0
2010-12-03 14:40:00,32.3,32.3,32.27,32.29,295400.0,20.6784,20.6784,20.6592,20.672,295400.0
2010-12-03 14:45:00,32.29,32.29,32.27,32.27,121200.0,20.672,20.672,20.6592,20.6592,121200.0
2010-12-03 14:50:00,32.27,32.29,32.27,32.27,109200.0,20.6592,20.672,20.6592,20.6592,109200.0
2010-12-03 14:55:00,32.27,32.29,32.27,32.29,202600.0,20.6592,20.672,20.6592,20.672,202600.0
2010-12-03 15:00:00,32.29,32.3,32.27,32.28,352200.0,20.672,20.6784,20.6592,20.6656,352200.0
2010-12-03 15:05:00,32.27,32.29,32.27,32.28,173400.0,20.6592,20.672,20.6592,20.6656,173400.0
2010-12-03 15:10:00,32.28,32.28,32.26,32.26,318000.0,20.6656,20.6656,20.6528,20.6528,318000.0
2010-12-03 15:15:00,32.26,32.26,32.25,32.25,158400.0,20.6528,20.6528,20.6464,20.6464,158400.0
2010-12-03 15:20:00,32.25,32.27,32.25,32.27,211400.0,20.6464,20.6592,20.6464,20.6592,211400.0
2010-12-03 15:25:00,32.27,32.28,32.26,32.28,187400.0,20.6592,20.6656,20.6528,20.6656,187400.0
2010-12-03 15:30:00,32.27,32.28,32.27,32.27,418400.0,20.6592,20.6656,20.6592,20.6592,418400.0
2010-12-03 15:35:00,32.27,32.32,32.27,32.32,259000.0,20.6592,20.6912,20.6592,20.6912,259000.0
2010-12-03 15:40:00,32.31,32.32,32.27,32.27,695800.0,20.6848,20.6912,20.6592,20.6592,695800.0
2010-12-03 15:45:00,32.27,32.29,32.26,32.28,967200.0,20.6592,20.672,20.6528,20.6656,967200.0
2010-12-03 15:50:00,32.28,32.29,32.24,32.25,681400.0,20.6656,20.672,20.64,20.6464,681400.0
2010-12-03 15:55:00,32.25,32.26,32.24,32.24,1208000.0,20.6464,20.6528,20.64,20.64,1208000.0
2010-12-06 09:30:00,32.19,32.24,32.18,32.23,652600.0,20.608,20.64,20.6016,20.6336,652600.0
2010-12-06 09:35:00,32.23,32.24,32.1,32.13,550000.0,20.6336,20.64,20.5503,20.5696,550000.0
2010-12-06 09:40:00,32.13,32.23,32.13,32.23,394000.0,20.5696,20.6336,20.5696,20.6336,394000.0
2010-12-06 09:45:00,32.23,32.24,32.19,32.22,342600.0,20.6336,20.64,20.608,20.6272,342600.0
2010-12-06 09:50:00,32.22,32.24,32.2,32.21,430600.0,20.6272,20.64,20.6144,20.6208,430600.0
2010-12-06 09:55:00,32.21,32.22,32.19,32.2,204800.0,20.6208,20.6272,20.608,20.6144,204800.0
2010-12-06 10:00:00,32.2,32.22,32.18,32.21,263400.0,20.6144,20.6272,20.6016,20.6208,263400.0
2010-12-06 10:05:00,32.21,32.22,32.2,32.21,203000.0,20.6208,20.6272,20.6144,20.6208,203000.0
2010-12-06 10:10:00,32.22,32.23,32.19,32.21,273800.0,20.6272,20.6336,20.608,20.6208,273800.0
2010-12-06 10:15:00,32.21,32.23,32.21,32.23,161400.0,20.6208,20.6336,20.6208,20.6336,161400.0
2010-12-06 10:20:00,32.23,32.23,32.2,32.22,246000.0,20.6336,20.6336,20.6144,20.6272,246000.0
2010-12-06 10:25:00,32.21,32.23,32.21,32.23,292600.0,20.6208,20.6336,20.6208,20.6336,292600.0
2010-12-06 10:30:00,32.23,32.23,32.2,32.22,239000.0,20.6336,20.6336,20.6144,20.6272,239000.0
2010-12-06 10:35:00,32.22,32.22,32.19,32.19,123800.0,20.6272,20.6272,20.608,20.608,123800.0
2010-12-06 10:40:00,32.2,32.2,32.17,32.18,220200.0,20.6144,20.6144,20.5952,20.6016,220200.0
2010-12-06 10:45:00,32.18,32.2,32.17,32.2,156400.0,20.6016,20.6144,20.5952,20.6144,156400.0
2010-12-06 10:50:00,32.2,32.2,32.15,32.16,153200.0,20.6144,20.6144,20.5824,20.5888,153200.0
2010-12-06 10:55:00,32.16,32.17,32.14,32.15,170800.0,20.5888,20.5952,20.576,20.5824,170800.0
2010-12-06 11:00:00,32.15,32.18,32.14,32.15,272000.0,20.5824,20.6016,20.576,20.5824,272000.0
2010-12-06 11:05:00,32.14,32.17,32.14,32.16,152600.0,20.576,20.5952,20.576,20.5888,152600.0
2010-12-06 11:10:00,32.16,32.17,32.14,32.15,223200.0,20.5888,20.5952,20.576,20.5824,223200.0
2010-12-06 11:15:00,32.15,32.17,32.14,32.14,197600.0,20.5824,20.5952,20.576,20.576,197600.0
2010-12-06 11:20:00,32.15,32.15,32.12,32.12,238600.0,20.5824,20.5824,20.5632,20.5632,238600.0
2010-12-06 11:25:00,32.12,32.13,32.1,32.1,258200.0,20.5632,20.5696,20.5503,20.5503,258200.0
2010-12-06 11:30:00,32.1,32.1,32.08,32.1,221200.0,20.5503,20.5503,20.5375,20.5503,221200.0
2010-12-06 11:35:00,32.1,32.1,32.09,32.09,166000.0,20.5503,20.5503,20.5439,20.5439,166000.0
2010-12-06 11:40:00,32.09,32.1,32.05,32.06,441000.0,20.5439,20.5503,20.5183,20.5247,441000.0
2010-12-06 11:45:00,32.06,32.1,32.06,32.07,293200.0,20.5247,20.5503,20.5247,20.5311,293200.0
2010-12-06 11:50:00,32.07,32.1,32.06,32.07,145600.0,20.5311,20.5503,20.5247,20.5311,145600.0
2010-12-06 11:55:00,32.08,32.1,32.05,32.09,223800.0,20.5375,20.5503,20.5183,20.5439,223800.0
2010-12-06 12:00:00,32.1,32.13,32.06,32.08,946200.0,20.5503,20.5696,20.5247,20.5375,946200.0
2010-12-06 12:05:00,32.08,32.1,32.06,32.06,171800.0,20.5375,20.5503,20.5247,20.5247,171800.0
2010-12-06 12:10:00,32.05,32.07,32.05,32.07,203800.0,20.5183,20.5311,20.5183,20.5311,203800.0
2010-12-06 12:15:00,32.07,32.1,32.06,32.08,122600.0,20.5311,20.5503,20.5247,20.5375,122600.0
2010-12-06 12:20:00,32.08,32.09,32.08,32.09,137800.0,20.5375,20.5439,20.5375,20.5439,137800.0
2010-12-06 12:25:00,32.09,32.1,32.06,32.09,177200.0,20.5439,20.5503,20.5247,20.5439,177200.0
2010-12-06 12:30:00,32.09,32.13,32.08,32.13,230400.0,20.5439,20.5696,20.5375,20.5696,230400.0
2010-12-06 12:35:00,32.12,32.13,32.1,32.11,177200.0,20.5632,20.5696,20.5503,20.5567,177200.0
2010-12-06 12:40:00,32.1,32.12,32.1,32.1,177800.0,20.5503,20.5632,20.5503,20.5503,177800.0
2010-12-06 12:45:00,32.1,32.11,32.09,32.1,194000.0,20.5503,20.5567,20.5439,20.5503,194000.0
2010-12-06 12:50:00,32.11,32.13,32.1,32.12,240800.0,20.5567,20.5696,20.5503,20.5632,240800.0
2010-12-06 12:55:00,32.13,32.13,32.11,32.12,236400.0,20.5696,20.5696,20.5567,20.5632,236400.0
2010-12-06 13:00:00,32.12,32.13,32.1,32.12,151400.0,20.5632,20.5696,20.5503,20.5632,151400.0
2010-12-06 13:05:00,32.12,32.12,32.1,32.11,116600.0,20.5632,20.5632,20.5503,20.5567,116600.0
2010-12-06 13:10:00,32.12,32.13,32.11,32.12,99600.0,20.5632,20.5696,20.5567,20.5632,99600.0
2010-12-06 13:15:00,32.13,32.13,32.1,32.1,158800.0,20.5696,20.5696,20.5503,20.5503,158800.0
2010-12-06 13:20:00,32.1,32.11,32.09,32.09,88200.0,20.5503,20.5567,20.5439,20.5439,88200.0
2010-12-06 13:25:00,32.09,32.1,32.09,32.1,105000.0,20.5439,20.5503,20.5439,20.5503,105000.0
2010-12-06 13:30:00,32.1,32.11,32.08,32.08,149400.0,20.5503,20.5567,20.5375,20.5375,149400.0
2010-12-06 13:35:00,32.09,32.12,32.09,32.1,262600.0,20.5439,20.5632,20.5439,20.5503,262600.0
2010-12-06 13:40:00,32.1,32.13,32.1,32.13,100800.0,20.5503,20.5696,20.5503,20.5696,100800.0
2010-12-06 13:45:00,32.13,32.13,32.1,32.1,197600.0,20.5696,20.5696,20.5503,20.5503,197600.0
2010-12-06 13:50:00,32.1,32.13,32.1,32.12,102800.0,20.5503,20.5696,20.5503,20.5632,102800.0
2010-12-06 13:55:00,32.13,32.13,32.12,32.12,107400.0,20.5696,20.5696,20.5632,20.5632,107400.0
2010-12-06 14:00:00,32.13,32.13,32.11,32.12,164400.0,20.5696,20.5696,20.5567,20.5632,164400.0
2010-12-06 14:05:00,32.13,32.13,32.1,32.11,165400.0,20.5696,20.5696,20.5503,20.5567,165400.0
2010-12-06 14:10:00,32.11,32.13,32.11,32.12,81200.0,20.5567,20.5696,20.5567,20.5632,81200.0
2010-12-06 14:15:00,32.13,32.13,32.1,32.12,130600.0,20.5696,20.5696,20.5503,20.5632,130600.0
2010-12-06 14:20:00,32.12,32.13,32.11,32.11,143400.0,20.5632,20.5696,20.5567,20.5567,143400.0
2010-12-06 14:25:00,32.12,32.12,32.08,32.09,155400.0,20.5632,20.5632,20.5375,20.5439,155400.0
2010-12-06 14:30:00,32.09,32.12,32.09,32.12,174600.0,20.5439,20.5632,20.5439,20.5632,174600.0
2010-12-06 14:35:00,32.12,32.13,32.11,32.11,149200.0,20.5632,20.5696,20.5567,20.5567,149200.0
2010-12-06 14:40:00,32.11,32.12,32.1,32.1,168800.0,20.5567,20.5632,20.5503,20.5503,168800.0
2010-12-06 14:45:00,32.1,32.1,32.1,32.1,182800.0,20.5503,20.5503,20.5503,20.5503,182800.0
2010-12-06 14:50:00,32.1,32.1,32.1,32.1,116600.0,20.5503,20.5503,20.5503,20.5503,116600.0
2010-12-06 14:55:00,32.1,32.1,32.09,32.09,183000.0,20.5503,20.5503,20.5439,20.5439,183000.0
2010-12-06 15:00:00,32.09,32.09,32.07,32.07,252000.0,20.5439,20.5439,20.5311,20.5311,252000.0
2010-12-06 15:05:00,32.07,32.08,32.07,32.08,237400.0,20.5311,20.5375,20.5311,20.5375,237400.0
2010-12-06 15:10:00,32.08,32.08,32.08,32.08,135600.0,20.5375,20.5375,20.5375,20.5375,135600.0
2010-12-06 15:15:00,32.08,32.09,32.08,32.09,233800.0,20.5375,20.5439,20.5375,20.5439,233800.0
2010-12-06 15:20:00,32.09,32.1,32.08,32.08,161600.0,20.5439,20.5503,20.5375,20.5375,161600.0
2010-12-06 15:25:00,32.09,32.09,32.06,32.06,341600.0,20.5439,20.5439,20.5247,20.5247,341600.0
2010-12-06 15:30:00,32.06,32.07,32.06,32.07,192800.0,20.5247,20.5311,20.5247,20.5311,192800.0
2010-12-06 15:35:00,32.07,32.07,32.06,32.07,317600.0,20.5311,20.5311,20.5247,20.5311,317600.0
2010-12-06 15:40:00,32.07,32.08,32.06,32.06,690600.0,20.5311,20.5375,20.5247,20.5247,690600.0
2010-12-06 15:45:00,32.06,32.06,32.02,32.05,576000.0,20.5247,20.5247,20.4991,20.5183,576000.0
2010-12-06 15:50:00,32.04,32.05,32.0,32.0,517000.0,20.5119,20.5183,20.4863,20.4863,517000.0
2010-12-06 15:55:00,32.0,32.02,32.0,32.0,873800.0,20.4863,20.4991,20.4863,20.4863,873800.0
2010-12-07 09:30:00,32.13,32.28,32.13,32.24,1201400.0,20.5696,20.6656,20.5696,20.64,1201400.0
2010-12-07 09:35:00,32.24,32.25,32.21,32.23,699000.0,20.64,20.6464,20.6208,20.6336,699000.0
2010-12-07 09:40:00,32.23,32.24,32.19,32.24,495800.0,20.6336,20.64,20.608,20.64,495800.0
2010-12-07 09:45:00,32.24,32.24,32.18,32.2,384200.0,20.64,20.64,20.6016,20.6144,384200.0
2010-12-07 09:50:00,32.2,32.22,32.19,32.22,385200.0,20.6144,20.6272,20.608,20.6272,385200.0
2010-12-07 09:55:00,32.21,32.21,32.17,32.17,383000.0,20.6208,20.6208,20.5952,20.5952,383000.0
2010-12-07 10:00:00,32.18,32.23,32.17,32.21,297800.0,20.6016,20.6336,20.5952,20.6208,297800.0
2010-12-07 10:05:00,32.21,32.22,32.18,32.18,454800.0,20.6208,20.6272,20.6016,20.6016,454800.0
2010-12-07 10:10:00,32.18,32.2,32.17,32.19,425000.0,20.6016,20.6144,20.5952,20.608,425000.0
2010-12-07 10:15:00,32.19,32.21,32.17,32.21,286000.0,20.608,20.6208,20.5952,20.6208,286000.0
2010-12-07 10:20:00,32.21,32.24,32.2,32.23,188200.0,20.6208,20.64,20.6144,20.6336,188200.0
2010-12-07 10:25:00,32.23,32.26,32.21,32.22,266600.0,20.6336,20.6528,20.6208,20.6272,266600.0
2010-12-07 10:30:00,32.22,32.22,32.19,32.21,222400.0,20.6272,20.6272,20.608,20.6208,222400.0
2010-12-07 10:35:00,32.21,32.22,32.2,32.21,143200.0,20.6208,20.6272,20.6144,20.6208,143200.0
2010-12-07 10:40:00,32.22,32.24,32.21,32.23,164400.0,20.6272,20.64,20.6208,20.6336,164400.0
2010-12-07 10:45:00,32.24,32.28,32.22,32.27,188400.0,20.64,20.6656,20.6272,20.6592,188400.0
2010-12-07 10:50:00,32.27,32.28,32.25,32.25,190200.0,20.6592,20.6656,20.6464,20.6464,190200.0
2010-12-07 10:55:00,32.25,32.25,32.23,32.23,106200.0,20.6464,20.6464,20.6336,20.6336,106200.0
2010-12-07 11:00:00,32.23,32.25,32.23,32.25,96400.0,20.6336,20.6464,20.6336,20.6464,96400.0
2010-12-07 11:05:00,32.25,32.25,32.24,32.24,193800.0,20.6464,20.6464,20.64,20.64,193800.0
2010-12-07 11:10:00,32.24,32.26,32.24,32.25,226000.0,20.64,20.6528,20.64,20.6464,226000.0
2010-12-07 11:15:00,32.25,32.26,32.24,32.25,158400.0,20.6464,20.6528,20.64,20.6464,158400.0
2010-12-07 11:20:00,32.24,32.25,32.24,32.24,90400.0,20.64,20.6464,20.64,20.64,90400.0
2010-12-07 11:25:00,32.24,32.26,32.21,32.25,139600.0,20.64,20.6528,20.6208,20.6464,139600.0
2010-12-07 11:30:00,32.25,32.26,32.24,32.24,161000.0,20.6464,20.6528,20.64,20.64,161000.0
2010-12-07 11:35:00,32.24,32.27,32.24,32.26,138600.0,20.64,20.6592,20.64,20.6528,138600.0
2010-12-07 11:40:00,32.26,32.28,32.25,32.28,112200.0,20.6528,20.6656,20.6464,20.6656,112200.0
2010-12-07 11:45:00,32.27,32.28,32.22,32.22,192600.0,20.6592,20.6656,20.6272,20.6272,192600.0
2010-12-07 11:50:00,32.22,32.22,32.19,32.2,95800.0,20.6272,20.6272,20.608,20.6144,95800.0
2010-12-07 11:55:00,32.2,32.22,32.2,32.22,108400.0,20.6144,20.6272,20.6144,20.6272,108400.0
2010-12-07 12:00:00,32.22,32.23,32.21,32.21,80200.0,20.6272,20.6336,20.6208,20.6208,80200.0
2010-12-07 12:05:00,32.21,32.23,32.19,32.21,165600.0,20.6208,20.6336,20.608,20.6208,165600.0
2010-12-07 12:10:00,32.21,32.24,32.19,32.23,92000.0,20.6208,20.64,20.608,20.6336,92000.0
2010-12-07 12:15:00,32.23,32.24,32.2,32.2,176000.0,20.6336,20.64,20.6144,20.6144,176000.0
2010-12-07 12:20:00,32.2,32.23,32.2,32.22,54200.0,20.6144,20.6336,20.6144,20.6272,54200.0
2010-12-07 12:25:00,32.22,32.23,32.21,32.22,132400.0,20.6272,20.6336,20.6208,20.6272,132400.0
2010-12-07 12:30:00,32.23,32.27,32.22,32.27,109000.0,20.6336,20.6592,20.6272,20.6592,109000.0
2010-12-07 12:35:00,32.27,32.27,32.24,32.25,149400.0,20.6592,20.6592,20.64,20.6464,149400.0
2010-12-07 12:40:00,32.25,32.26,32.24,32.26,78600.0,20.6464,20.6528,20.64,20.6528,78600.0
2010-12-07 12:45:00,32.25,32.26,32.25,32.26,33800.0,20.6464,20.6528,20.6464,20.6528,33800.0
2010-12-07 12:50:00,32.26,32.26,32.24,32.25,112000.0,20.6528,20.6528,20.64,20.6464,112000.0
2010-12-07 12:55:00,32.24,32.26,32.24,32.24,125400.0,20.64,20.6528,20.64,20.64,125400.0
2010-12-07 13:00:00,32.24,32.26,32.23,32.25,120600.0,20.64,20.6528,20.6336,20.6464,120600.0
2010-12-07 13:05:00,32.25,32.25,32.23,32.25,128000.0,20.6464,20.6464,20.6336,20.6464,128000.0
2010-12-07 13:10:00,32.25,32.26,32.22,32.24,169400.0,20.6464,20.6528,20.6272,20.64,169400.0
2010-12-07 13:15:00,32.24,32.24,32.22,32.23,123200.0,20.64,20.64,20.6272,20.6336,123200.0
2010-12-07 13:20:00,32.23,32.25,32.22,32.25,187200.0,20.6336,20.6464,20.6272,20.6464,187200.0
2010-12-07 13:25:00,32.24,32.25,32.23,32.24,159600.0,20.64,20.6464,20.6336,20.64,159600.0
2010-12-07 13:30:00,32.24,32.24,32.22,32.23,133200.0,20.64,20.64,20.6272,20.6336,133200.0
2010-12-07 13:35:00,32.23,32.25,32.22,32.23,190000.0,20.6336,20.6464,20.6272,20.6336,190000.0
2010-12-07 13:40:00,32.23,32.24,32.21,32.23,100000.0,20.6336,20.64,20.6208,20.6336,100000.0
2010-12-07 13:45:00,32.23,32.24,32.22,32.24,115200.0,20.6336,20.64,20.6272,20.64,115200.0
2010-12-07 13:50:00,32.24,32.24,32.21,32.24,153600.0,20.64,20.64,20.6208,20.64,153600.0
2010-12-07 13:55:00,32.23,32.24,32.22,32.22,139800.0,20.6336,20.64,20.6272,20.6272,139800.0
2010-12-07 14:00:00,32.22,32.24,32.22,32.24,152400.0,20.6272,20.64,20.6272,20.64,152400.0
2010-12-07 14:05:00,32.24,32.25,32.24,32.24,96200.0,20.64,20.6464,20.64,20.64,96200.0
2010-12-07 14:10:00,32.24,32.26,32.24,32.26,150000.0,20.64,20.6528,20.64,20.6528,150000.0
2010-12-07 14:15:00,32.26,32.27,32.25,32.26,192400.0,20.6528,20.6592,20.6464,20.6528,192400.0
2010-12-07 14:20:00,32.26,32.27,32.26,32.27,106600.0,20.6528,20.6592,20.6528,20.6592,106600.0
2010-12-07 14:25:00,32.27,32.27,32.27,32.27,115200.0,20.6592,20.6592,20.6592,20.6592,115200.0
2010-12-07 14:30:00,32.27,32.27,32.27,32.27,131000.0,20.6592,20.6592,20.6592,20.6592,131000.0
2010-12-07 14:35:00,32.27,32.29,32.26,32.26,343400.0,20.6592,20.672,20.6528,20.6528,343400.0
2010-12-07 14:40:00,32.26,32.26,32.22,32.22,394400.0,20.6528,20.6528,20.6272,20.6272,394400.0
2010-12-07 14:45:00,32.22,32.24,32.22,32.23,397200.0,20.6272,20.64,20.6272,20.6336,397200.0
2010-12-07 14:50:00,32.23,32.23,32.19,32.19,263000.0,20.6336,20.6336,20.608,20.608,263000.0
2010-12-07 14:55:00,32.19,32.2,32.06,32.08,591600.0,20.608,20.6144,20.5247,20.5375,591600.0
2010-12-07 15:00:00,32.09,32.12,32.07,32.1,562800.0,20.5439,20.5632,20.5311,20.5503,562800.0
2010-12-07 15:05:00,32.1,32.15,32.1,32.13,199600.0,20.5503,20.5824,20.5503,20.5696,199600.0
2010-12-07 15:10:00,32.13,32.16,32.13,32.16,164000.0,20.5696,20.5888,20.5696,20.5888,164000.0
2010-12-07 15:15:00,32.16,32.16,32.09,32.13,302200.0,20.5888,20.5888,20.5439,20.5696,302200.0
2010-12-07 15:20:00,32.13,32.13,32.08,32.1,361000.0,20.5696,20.5696,20.5375,20.5503,361000.0
2010-12-07 15:25:00,32.1,32.13,32.08,32.13,200000.0,20.5503,20.5696,20.5375,20.5696,200000.0
2010-12-07 15:30:00,32.13,32.14,32.11,32.13,232800.0,20.5696,20.576,20.5567,20.5696,232800.0
2010-12-07 15:35:00,32.13,32.18,32.12,32.18,252800.0,20.5696,20.6016,20.5632,20.6016,252800.0
2010-12-07 15:40:00,32.18,32.18,32.1,32.1,205800.0,20.6016,20.6016,20.5503,20.5503,205800.0
2010-12-07 15:45:00,32.1,32.16,32.09,32.14,487800.0,20.5503,20.5888,20.5439,20.576,487800.0
2010-12-07 15:50:00,32.13,32.16,32.11,32.13,390200.0,20.5696,20.5888,20.5567,20.5696,390200.0
2010-12-07 15:55:00,32.13,32.14,32.07,32.08,689400.0,20.5696,20.576,20.5311,20.5375,689400.0
2010-12-08 09:30:00,32.04,32.17,32.04,32.16,354800.0,20.5119,20.5952,20.5119,20.5888,354800.0
2010-12-08 09:35:00,32.16,32.17,32.1,32.1,233200.0,20.5888,20.5952,20.5503,20.5503,233200.0
2010-12-08 09:40:00,32.1,32.16,32.1,32.16,207600.0,20.5503,20.5888,20.5503,20.5888,207600.0
2010-12-08 09:45:00,32.15,32.16,32.15,32.15,181200.0,20.5824,20.5888,20.5824,20.5824,181200.0
2010-12-08 09:50:00,32.15,32.16,32.11,32.11,273600.0,20.5824,20.5888,20.5567,20.5567,273600.0
2010-12-08 09:55:00,32.11,32.13,32.1,32.13,138600.0,20.5567,20.5696,20.5503,20.5696,138600.0
2010-12-08 10:00:00,32.13,32.13,32.11,32.13,225400.0,20.5696,20.5696,20.5567,20.5696,225400.0
2010-12-08 10:05:00,32.13,32.13,32.1,32.13,219600.0,20.5696,20.5696,20.5503,20.5696,219600.0
2010-12-08 10:10:00,32.13,32.13,32.1,32.12,244200.0,20.5696,20.5696,20.5503,20.5632,244200.0
2010-12-08 10:15:00,32.13,32.13,32.1,32.1,221600.0,20.5696,20.5696,20.5503,20.5503,221600.0
2010-12-08 10:20:00,32.1,32.14,32.08,32.13,387200.0,20.5503,20.576,20.5375,20.5696,387200.0
2010-12-08 10:25:00,32.13,32.16,32.1,32.16,436000.0,20.5696,20.5888,20.5503,20.5888,436000.0
2010-12-08 10:30:00,32.16,32.16,32.13,32.16,196800.0,20.5888,20.5888,20.5696,20.5888,196800.0
2010-12-08 10:35:00,32.16,32.16,32.1,32.12,254200.0,20.5888,20.5888,20.5503,20.5632,254200.0
2010-12-08 10:40:00,32.12,32.13,32.1,32.12,177400.0,20.5632,20.5696,20.5503,20.5632,177400.0
2010-12-08 10:45:00,32.12,32.13,32.1,32.1,166600.0,20.5632,20.5696,20.5503,20.5503,166600.0
2010-12-08 10:50:00,32.1,32.13,32.09,32.13,144800.0,20.5503,20.5696,20.5439,20.5696,144800.0
2010-12-08 10:55:00,32.13,32.16,32.13,32.14,138200.0,20.5696,20.5888,20.5696,20.576,138200.0
2010-12-08 11:00:00,32.14,32.16,32.13,32.15,107400.0,20.576,20.5888,20.5696,20.5824,107400.0
2010-12-08 11:05:00,32.16,32.16,32.12,32.13,163200.0,20.5888,20.5888,20.5632,20.5696,163200.0
2010-12-08 11:10:00,32.13,32.13,32.1,32.12,175200.0,20.5696,20.5696,20.5503,20.5632,175200.0
2010-12-08 11:15:00,32.12,32.13,32.1,32.1,91600.0,20.5632,20.5696,20.5503,20.5503,91600.0
2010-12-08 11:20:00,32.1,32.12,32.09,32.12,173800.0,20.5503,20.5632,20.5439,20.5632,173800.0
2010-12-08 11:25:00,32.12,32.15,32.12,32.15,155800.0,20.5632,20.5824,20.5632,20.5824,155800.0
2010-12-08 11:30:00,32.15,32.15,32.14,32.15,123200.0,20.5824,20.5824,20.576,20.5824,123200.0
2010-12-08 11:35:00,32.15,32.15,32.11,32.12,100400.0,20.5824,20.5824,20.5567,20.5632,100400.0
2010-12-08 11:40:00,32.12,32.14,32.11,32.14,142800.0,20.5632,20.576,20.5567,20.576,142800.0
2010-12-08 11:45:00,32.15,32.16,32.14,32.16,162600.0,20.5824,20.5888,20.576,20.5888,162600.0
2010-12-08 11:50:00,32.16,32.17,32.15,32.17,188800.0,20.5888,20.5952,20.5824,20.5952,188800.0
2010-12-08 11:55:00,32.17,32.18,32.17,32.17,93800.0,20.5952,20.6016,20.5952,20.5952,93800.0
2010-12-08 12:00:00,32.17,32.18,32.17,32.18,82800.0,20.5952,20.6016,20.5952,20.6016,82800.0
2010-12-08 12:05:00,32.18,32.18,32.16,32.16,91000.0,20.6016,20.6016,20.5888,20.5888,91000.0
2010-12-08 12:10:00,32.16,32.17,32.13,32.13,76000.0,20.5888,20.5952,20.5696,20.5696,76000.0
2010-12-08 12:15:00,32.13,32.15,32.12,32.13,131000.0,20.5696,20.5824,20.5632,20.5696,131000.0
2010-12-08 12:20:00,32.12,32.13,32.12,32.13,85400.0,20.5632,20.5696,20.5632,20.5696,85400.0
2010-12-08 12:25:00,32.13,32.16,32.13,32.16,80600.0,20.5696,20.5888,20.5696,20.5888,80600.0
2010-12-08 12:30:00,32.15,32.16,32.12,32.13,119600.0,20.5824,20.5888,20.5632,20.5696,119600.0
2010-12-08 12:35:00,32.13,32.14,32.13,32.13,49800.0,20.5696,20.576,20.5696,20.5696,49800.0
2010-12-08 12:40:00,32.14,32.15,32.13,32.14,51000.0,20.576,20.5824,20.5696,20.576,51000.0
2010-12-08 12:45:00,32.15,32.15,32.12,32.12,176600.0,20.5824,20.5824,20.5632,20.5632,176600.0
2010-12-08 12:50:00,32.12,32.13,32.12,32.13,82400.0,20.5632,20.5696,20.5632,20.5696,82400.0
2010-12-08 12:55:00,32.13,32.13,32.12,32.13,76000.0,20.5696,20.5696,20.5632,20.5696,76000.0
2010-12-08 13:00:00,32.13,32.17,32.13,32.17,164000.0,20.5696,20.5952,20.5696,20.5952,164000.0
2010-12-08 13:05:00,32.17,32.18,32.16,32.16,103800.0,20.5952,20.6016,20.5888,20.5888,103800.0
2010-12-08 13:10:00,32.16,32.18,32.16,32.18,155200.0,20.5888,20.6016,20.5888,20.6016,155200.0
2010-12-08 13:15:00,32.17,32.18,32.15,32.15,100400.0,20.5952,20.6016,20.5824,20.5824,100400.0
2010-12-08 13:20:00,32.15,32.15,32.13,32.14,91600.0,20.5824,20.5824,20.5696,20.576,91600.0
2010-12-08 13:25:00,32.15,32.15,32.12,32.13,139800.0,20.5824,20.5824,20.5632,20.5696,139800.0
2010-12-08 13:30:00,32.13,32.16,32.12,32.16,122000.0,20.5696,20.5888,20.5632,20.5888,122000.0
2010-12-08 13:35:00,32.15,32.16,32.13,32.14,193600.0,20.5824,20.5888,20.5696,20.576,193600.0
2010-12-08 13:40:00,32.13,32.16,32.13,32.13,248000.0,20.5696,20.5888,20.5696,20.5696,248000.0
2010-12-08 13:45:00,32.12,32.14,32.12,32.13,121200.0,20.5632,20.576,20.5632,20.5696,121200.0
2010-12-08 13:50:00,32.14,32.14,32.12,32.13,141000.0,20.576,20.576,20.5632,20.5696,141000.0
2010-12-08 13:55:00,32.13,32.13,32.12,32.13,82000.0,20.5696,20.5696,20.5632,20.5696,82000.0
2010-12-08 14:00:00,32.13,32.13,32.12,32.12,49800.0,20.5696,20.5696,20.5632,20.5632,49800.0
2010-12-08 14:05:00,32.12,32.14,32.12,32.12,249000.0,20.5632,20.576,20.5632,20.5632,249000.0
2010-12-08 14:10:00,32.12,32.13,32.12,32.13,111400.0,20.5632,20.5696,20.5632,20.5696,111400.0
2010-12-08 14:15:00,32.13,32.13,32.1,32.1,321800.0,20.5696,20.5696,20.5503,20.5503,321800.0
2010-12-08 14:20:00,32.1,32.12,32.1,32.11,127400.0,20.5503,20.5632,20.5503,20.5567,127400.0
2010-12-08 14:25:00,32.11,32.12,32.09,32.11,154400.0,20.5567,20.5632,20.5439,20.5567,154400.0
2010-12-08 14:30:00,32.12,32.16,32.11,32.15,251000.0,20.5632,20.5888,20.5567,20.5824,251000.0
2010-12-08 14:35:00,32.15,32.17,32.15,32.15,138600.0,20.5824,20.5952,20.5824,20.5824,138600.0
2010-12-08 14:40:00,32.15,32.19,32.15,32.17,258200.0,20.5824,20.608,20.5824,20.5952,258200.0
2010-12-08 14:45:00,32.17,32.18,32.15,32.16,265400.0,20.5952,20.6016,20.5824,20.5888,265400.0
2010-12-08 14:50:00,32.16,32.17,32.16,32.17,191000.0,20.5888,20.5952,20.5888,20.5952,191000.0
2010-12-08 14:55:00,32.17,32.17,32.15,32.15,103800.0,20.5952,20.5952,20.5824,20.5824,103800.0
2010-12-08 15:00:00,32.15,32.18,32.15,32.18,176800.0,20.5824,20.6016,20.5824,20.6016,176800.0
2010-12-08 15:05:00,32.17,32.18,32.17,32.17,162400.0,20.5952,20.6016,20.5952,20.5952,162400.0
2010-12-08 15:10:00,32.18,32.18,32.16,32.17,219600.0,20.6016,20.6016,20.5888,20.5952,219600.0
2010-12-08 15:15:00,32.17,32.18,32.17,32.18,190800.0,20.5952,20.6016,20.5952,20.6016,190800.0
2010-12-08 15:20:00,32.18,32.18,32.16,32.17,269600.0,20.6016,20.6016,20.5888,20.5952,269600.0
2010-12-08 15:25:00,32.18,32.19,32.17,32.17,152400.0,20.6016,20.608,20.5952,20.5952,152400.0
2010-12-08 15:30:00,32.17,32.19,32.17,32.18,180200.0,20.5952,20.608,20.5952,20.6016,180200.0
2010-12-08 15:35:00,32.18,32.2,32.17,32.17,260600.0,20.6016,20.6144,20.5952,20.5952,260600.0
2010-12-08 15:40:00,32.17,32.18,32.15,32.15,398200.0,20.5952,20.6016,20.5824,20.5824,398200.0
2010-12-08 15:45:00,32.15,32.2,32.14,32.19,499200.0,20.5824,20.6144,20.576,20.608,499200.0
2010-12-08 15:50:00,32.19,32.2,32.17,32.2,498800.0,20.608,20.6144,20.5952,20.6144,498800.0
2010-12-08 15:55:00,32.2,32.22,32.18,32.18,1068000.0,20.6144,20.6272,20.6016,20.6016,1068000.0
2010-12-09 09:30:00,32.31,32.37,32.29,32.32,533200.0,20.6848,20.7232,20.672,20.6912,533200.0
2010-12-09 09:35:00,32.32,32.36,32.28,32.35,473000.0,20.6912,20.7168,20.6656,20.7104,473000.0
2010-12-09 09:40:00,32.35,32.36,32.3,32.31,364000.0,20.7104,20.7168,20.6784,20.6848,364000.0
2010-12-09 09:45:00,32.31,32.32,32.29,32.31,394400.0,20.6848,20.6912,20.672,20.6848,394400.0
2010-12-09 09:50:00,32.31,32.35,32.3,32.35,347600.0,20.6848,20.7104,20.6784,20.7104,347600.0
2010-12-09 09:55:00,32.35,32.36,32.33,32.35,366200.0,20.7104,20.7168,20.6976,20.7104,366200.0
2010-12-09 10:00:00,32.35,32.36,32.34,32.35,290800.0,20.7104,20.7168,20.704,20.7104,290800.0
2010-12-09 10:05:00,32.35,32.35,32.33,32.33,276800.0,20.7104,20.7104,20.6976,20.6976,276800.0
2010-12-09 10:10:00,32.34,32.35,32.32,32.35,244000.0,20.704,20.7104,20.6912,20.7104,244000.0
2010-12-09 10:15:00,32.35,32.38,32.35,32.36,279200.0,20.7104,20.7296,20.7104,20.7168,279200.0
2010-12-09 10:20:00,32.35,32.38,32.35,32.37,245200.0,20.7104,20.7296,20.7104,20.7232,245200.0
2010-12-09 10:25:00,32.37,32.38,32.36,32.38,173400.0,20.7232,20.7296,20.7168,20.7296,173400.0
2010-12-09 10:30:00,32.38,32.38,32.37,32.38,175000.0,20.7296,20.7296,20.7232,20.7296,175000.0
2010-12-09 10:35:00,32.38,32.38,32.37,32.38,222800.0,20.7296,20.7296,20.7232,20.7296,222800.0
2010-12-09 10:40:00,32.37,32.38,32.35,32.35,172000.0,20.7232,20.7296,20.7104,20.7104,172000.0
2010-12-09 10:45:00,32.35,32.37,32.35,32.37,128600.0,20.7104,20.7232,20.7104,20.7232,128600.0
2010-12-09 10:50:00,32.37,32.37,32.33,32.37,216000.0,20.7232,20.7232,20.6976,20.7232,216000.0
2010-12-09 10:55:00,32.37,32.38,32.35,32.37,181800.0,20.7232,20.7296,20.7104,20.7232,181800.0
2010-12-09 11:00:00,32.37,32.4,32.35,32.36,314600.0,20.7232,20.7424,20.7104,20.7168,314600.0
2010-12-09 11:05:00,32.36,32.38,32.35,32.37,193200.0,20.7168,20.7296,20.7104,20.7232,193200.0
2010-12-09 11:10:00,32.37,32.38,32.35,32.38,185400.0,20.7232,20.7296,20.7104,20.7296,185400.0
2010-12-09 11:15:00,32.38,32.38,32.37,32.38,100200.0,20.7296,20.7296,20.7232,20.7296,100200.0
2010-12-09 11:20:00,32.38,32.38,32.37,32.38,94800.0,20.7296,20.7296,20.7232,20.7296,94800.0
2010-12-09 11:25:00,32.38,32.38,32.36,32.36,145400.0,20.7296,20.7296,20.7168,20.7168,145400.0
2010-12-09 11:30:00,32.37,32.38,32.34,32.35,234400.0,20.7232,20.7296,20.704,20.7104,234400.0
2010-12-09 11:35:00,32.35,32.38,32.35,32.36,185200.0,20.7104,20.7296,20.7104,20.7168,185200.0
2010-12-09 11:40:00,32.35,32.37,32.33,32.34,121400.0,20.7104,20.7232,20.6976,20.704,121400.0
2010-12-09 11:45:00,32.34,32.35,32.32,32.34,167600.0,20.704,20.7104,20.6912,20.704,167600.0
2010-12-09 11:50:00,32.34,32.36,32.34,32.35,220200.0,20.704,20.7168,20.704,20.7104,220200.0
2010-12-09 11:55:00,32.35,32.35,32.33,32.35,137200.0,20.7104,20.7104,20.6976,20.7104,137200.0
2010-12-09 12:00:00,32.35,32.35,32.34,32.35,201800.0,20.7104,20.7104,20.704,20.7104,201800.0
2010-12-09 12:05:00,32.35,32.35,32.33,32.35,317400.0,20.7104,20.7104,20.6976,20.7104,317400.0
2010-12-09 12:10:00,32.35,32.36,32.33,32.35,191400.0,20.7104,20.7168,20.6976,20.7104,191400.0
2010-12-09 12:15:00,32.35,32.35,32.34,32.35,78200.0,20.7104,20.7104,20.704,20.7104,78200.0
2010-12-09 12:20:00,32.35,32.35,32.33,32.34,122800.0,20.7104,20.7104,20.6976,20.704,122800.0
2010-12-09 12:25:00,32.34,32.35,32.33,32.35,103800.0,20.704,20.7104,20.6976,20.7104,103800.0
2010-12-09 12:30:00,32.35,32.35,32.34,32.35,140200.0,20.7104,20.7104,20.704,20.7104,140200.0
2010-12-09 12:35:00,32.35,32.35,32.33,32.34,79400.0,20.7104,20.7104,20.6976,20.704,79400.0
2010-12-09 12:40:00,32.34,32.35,32.34,32.35,766200.0,20.704,20.7104,20.704,20.7104,766200.0
2010-12-09 12:45:00,32.35,32.35,32.34,32.35,211600.0,20.7104,20.7104,20.704,20.7104,211600.0
2010-12-09 12:50:00,32.34,32.35,32.34,32.35,164800.0,20.704,20.7104,20.704,20.7104,164800.0
2010-12-09 12:55:00,32.35,32.35,32.34,32.35,140000.0,20.7104,20.7104,20.704,20.7104,140000.0
2010-12-09 13:00:00,32.34,32.37,32.34,32.35,357800.0,20.704,20.7232,20.704,20.7104,357800.0
2010-12-09 13:05:00,32.35,32.37,32.35,32.37,146400.0,20.7104,20.7232,20.7104,20.7232,146400.0
2010-12-09 13:10:00,32.37,32.38,32.35,32.37,141200.0,20.7232,20.7296,20.7104,20.7232,141200.0
2010-12-09 13:15:00,32.37,32.38,32.35,32.35,166800.0,20.7232,20.7296,20.7104,20.7104,166800.0
2010-12-09 13:20:00,32.35,32.35,32.34,32.35,176800.0,20.7104,20.7104,20.704,20.7104,176800.0
2010-12-09 13:25:00,32.35,32.35,32.35,32.35,125200.0,20.7104,20.7104,20.7104,20.7104,125200.0
2010-12-09 13:30:00,32.35,32.35,32.34,32.34,180000.0,20.7104,20.7104,20.704,20.704,180000.0
2010-12-09 13:35:00,32.34,32.35,32.33,32.35,97600.0,20.704,20.7104,20.6976,20.7104,97600.0
2010-12-09 13:40:00,32.35,32.35,32.35,32.35,31000.0,20.7104,20.7104,20.7104,20.7104,31000.0
2010-12-09 13:45:00,32.35,32.35,32.35,32.35,45400.0,20.7104,20.7104,20.7104,20.7104,45400.0
2010-12-09 13:50:00,32.35,32.35,32.35,32.35,98400.0,20.7104,20.7104,20.7104,20.7104,98400.0
2010-12-09 13:55:00,32.35,32.35,32.35,32.35,183200.0,20.7104,20.7104,20.7104,20.7104,183200.0
2010-12-09 14:00:00,32.35,32.35,32.35,32.35,42600.0,20.7104,20.7104,20.7104,20.7104,42600.0
2010-12-09 14:05:00,32.35,32.35,32.34,32.34,309200.0,20.7104,20.7104,20.704,20.704,309200.0
2010-12-09 14:10:00,32.34,32.34,32.33,32.34,170600.0,20.704,20.704,20.6976,20.704,170600.0
2010-12-09 14:15:00,32.34,32.35,32.34,32.35,65400.0,20.704,20.7104,20.704,20.7104,65400.0
2010-12-09 14:20:00,32.35,32.35,32.35,32.35,59800.0,20.7104,20.7104,20.7104,20.7104,59800.0
2010-12-09 14:25:00,32.35,32.35,32.35,32.35,85600.0,20.7104,20.7104,20.7104,20.7104,85600.0
2010-12-09 14:30:00,32.35,32.36,32.35,32.35,96400.0,20.7104,20.7168,20.7104,20.7104,96400.0
2010-12-09 14:35:00,32.35,32.37,32.35,32.37,193000.0,20.7104,20.7232,20.7104,20.7232,193000.0
2010-12-09 14:40:00,32.37,32.37,32.35,32.35,204000.0,20.7232,20.7232,20.7104,20.7104,204000.0
2010-12-09 14:45:00,32.35,32.35,32.35,32.35,121400.0,20.7104,20.7104,20.7104,20.7104,121400.0
2010-12-09 14:50:00,32.35,32.38,32.35,32.38,158000.0,20.7104,20.7296,20.7104,20.7296,158000.0
2010-12-09 14:55:00,32.37,32.4,32.37,32.4,196600.0,20.7232,20.7424,20.7232,20.7424,196600.0
2010-12-09 15:00:00,32.4,32.4,32.4,32.4,109600.0,20.7424,20.7424,20.7424,20.7424,109600.0
2010-12-09 15:05:00,32.4,32.4,32.38,32.39,178400.0,20.7424,20.7424,20.7296,20.736,178400.0
2010-12-09 15:10:00,32.4,32.4,32.39,32.4,92600.0,20.7424,20.7424,20.736,20.7424,92600.0
2010-12-09 15:15:00,32.4,32.41,32.4,32.4,263200.0,20.7424,20.7488,20.7424,20.7424,263200.0
2010-12-09 15:20:00,32.4,32.4,32.38,32.39,129600.0,20.7424,20.7424,20.7296,20.736,129600.0
2010-12-09 15:25:00,32.38,32.4,32.38,32.4,169400.0,20.7296,20.7424,20.7296,20.7424,169400.0
2010-12-09 15:30:00,32.4,32.4,32.4,32.4,142400.0,20.7424,20.7424,20.7424,20.7424,142400.0
2010-12-09 15:35:00,32.4,32.42,32.4,32.41,530000.0,20.7424,20.7552,20.7424,20.7488,530000.0
2010-12-09 15:40:00,32.41,32.45,32.41,32.45,460400.0,20.7488,20.7744,20.7488,20.7744,460400.0
2010-12-09 15:45:00,32.45,32.46,32.43,32.43,693200.0,20.7744,20.7808,20.7616,20.7616,693200.0
2010-12-09 15:50:00,32.43,32.44,32.42,32.42,464200.0,20.7616,20.768,20.7552,20.7552,464200.0
2010-12-09 15:55:00,32.42,32.42,32.37,32.42,936400.0,20.7552,20.7552,20.7232,20.7552,936400.0
2010-12-10 09:30:00,32.44,32.45,32.42,32.43,391000.0,20.768,20.7744,20.7552,20.7616,391000.0
2010-12-10 09:35:00,32.43,32.45,32.4,32.42,482400.0,20.7616,20.7744,20.7424,20.7552,482400.0
2010-12-10 09:40:00,32.42,32.43,32.38,32.39,352600.0,20.7552,20.7616,20.7296,20.736,352600.0
2010-12-10 09:45:00,32.4,32.41,32.37,32.37,319400.0,20.7424,20.7488,20.7232,20.7232,319400.0
2010-12-10 09:50:00,32.37,32.37,32.34,32.37,218800.0,20.7232,20.7232,20.704,20.7232,218800.0
2010-12-10 09:55:00,32.37,32.4,32.34,32.34,439400.0,20.7232,20.7424,20.704,20.704,439400.0
2010-12-10 10:00:00,32.34,32.34,32.28,32.29,400600.0,20.704,20.704,20.6656,20.672,400600.0
2010-12-10 10:05:00,32.29,32.33,32.28,32.3,306400.0,20.672,20.6976,20.6656,20.6784,306400.0
2010-12-10 10:10:00,32.3,32.3,32.26,32.27,252400.0,20.6784,20.6784,20.6528,20.6592,252400.0
2010-12-10 10:15:00,32.27,32.31,32.27,32.29,204400.0,20.6592,20.6848,20.6592,20.672,204400.0
2010-12-10 10:20:00,32.29,32.3,32.26,32.28,162400.0,20.672,20.6784,20.6528,20.6656,162400.0
2010-12-10 10:25:00,32.28,32.28,32.26,32.27,223200.0,20.6656,20.6656,20.6528,20.6592,223200.0
2010-12-10 10:30:00,32.27,32.27,32.24,32.24,223200.0,20.6592,20.6592,20.64,20.64,223200.0
2010-12-10 10:35:00,32.24,32.25,32.23,32.24,156800.0,20.64,20.6464,20.6336,20.64,156800.0
2010-12-10 10:40:00,32.24,32.26,32.23,32.26,172800.0,20.64,20.6528,20.6336,20.6528,172800.0
2010-12-10 10:45:00,32.26,32.3,32.25,32.26,441200.0,20.6528,20.6784,20.6464,20.6528,441200.0
2010-12-10 10:50:00,32.26,32.26,32.22,32.24,167400.0,20.6528,20.6528,20.6272,20.64,167400.0
2010-12-10 10:55:00,32.24,32.26,32.24,32.25,230600.0,20.64,20.6528,20.64,20.6464,230600.0
2010-12-10 11:00:00,32.25,32.26,32.24,32.25,90200.0,20.6464,20.6528,20.64,20.6464,90200.0
2010-12-10 11:05:00,32.25,32.27,32.23,32.24,274400.0,20.6464,20.6592,20.6336,20.64,274400.0
2010-12-10 11:10:00,32.24,32.27,32.24,32.27,103000.0,20.64,20.6592,20.64,20.6592,103000.0
2010-12-10 11:15:00,32.27,32.29,32.26,32.26,325800.0,20.6592,20.672,20.6528,20.6528,325800.0
2010-12-10 11:20:00,32.26,32.27,32.24,32.27,223400.0,20.6528,20.6592,20.64,20.6592,223400.0
2010-12-10 11:25:00,32.27,32.27,32.23,32.24,317000.0,20.6592,20.6592,20.6336,20.64,317000.0
2010-12-10 11:30:00,32.24,32.26,32.24,32.25,164600.0,20.64,20.6528,20.64,20.6464,164600.0
2010-12-10 11:35:00,32.25,32.25,32.23,32.23,97000.0,20.6464,20.6464,20.6336,20.6336,97000.0
2010-12-10 11:40:00,32.23,32.24,32.23,32.24,144800.0,20.6336,20.64,20.6336,20.64,144800.0
2010-12-10 11:45:00,32.23,32.24,32.2,32.2,224000.0,20.6336,20.64,20.6144,20.6144,224000.0
2010-12-10 11:50:00,32.2,32.2,32.18,32.2,193600.0,20.6144,20.6144,20.6016,20.6144,193600.0
2010-12-10 11:55:00,32.2,32.21,32.19,32.21,460200.0,20.6144,20.6208,20.608,20.6208,460200.0
2010-12-10 12:00:00,32.21,32.21,32.19,32.2,157000.0,20.6208,20.6208,20.608,20.6144,157000.0
2010-12-10 12:05:00,32.2,32.21,32.2,32.2,153000.0,20.6144,20.6208,20.6144,20.6144,153000.0
2010-12-10 12:10:00,32.2,32.21,32.19,32.2,173200.0,20.6144,20.6208,20.608,20.6144,173200.0
2010-12-10 12:15:00,32.2,32.2,32.18,32.19,80600.0,20.6144,20.6144,20.6016,20.608,80600.0
2010-12-10 12:20:00,32.19,32.2,32.18,32.18,56600.0,20.608,20.6144,20.6016,20.6016,56600.0
2010-12-10 12:25:00,32.18,32.19,32.17,32.19,222400.0,20.6016,20.608,20.5952,20.608,222400.0
2010-12-10 12:30:00,32.18,32.18,32.16,32.17,262200.0,20.6016,20.6016,20.5888,20.5952,262200.0
2010-12-10 12:35:00,32.16,32.18,32.16,32.18,84400.0,20.5888,20.6016,20.5888,20.6016,84400.0
2010-12-10 12:40:00,32.18,32.18,32.17,32.18,207600.0,20.6016,20.6016,20.5952,20.6016,207600.0
2010-12-10 12:45:00,32.18,32.19,32.18,32.18,433000.0,20.6016,20.608,20.6016,20.6016,433000.0
2010-12-10 12:50:00,32.18,32.18,32.16,32.17,166400.0,20.6016,20.6016,20.5888,20.5952,166400.0
2010-12-10 12:55:00,32.17,32.18,32.16,32.18,157600.0,20.5952,20.6016,20.5888,20.6016,157600.0
2010-12-10 13:00:00,32.18,32.18,32.16,32.17,190000.0,20.6016,20.6016,20.5888,20.5952,190000.0
2010-12-10 13:05:00,32.17,32.17,32.14,32.15,265800.0,20.5952,20.5952,20.576,20.5824,265800.0
2010-12-10 13:10:00,32.15,32.18,32.15,32.17,208400.0,20.5824,20.6016,20.5824,20.5952,208400.0
2010-12-10 13:15:00,32.17,32.2,32.17,32.2,161600.0,20.5952,20.6144,20.5952,20.6144,161600.0
2010-12-10 13:20:00,32.2,32.22,32.2,32.22,81400.0,20.6144,20.6272,20.6144,20.6272,81400.0
2010-12-10 13:25:00,32.22,32.24,32.22,32.24,65400.0,20.6272,20.64,20.6272,20.64,65400.0
2010-12-10 13:30:00,32.24,32.27,32.23,32.27,127600.0,20.64,20.6592,20.6336,20.6592,127600.0
2010-12-10 13:35:00,32.27,32.28,32.26,32.27,62000.0,20.6592,20.6656,20.6528,20.6592,62000.0
2010-12-10 13:40:00,32.28,32.28,32.24,32.27,143000.0,20.6656,20.6656,20.64,20.6592,143000.0
2010-12-10 13:45:00,32.27,32.3,32.27,32.29,178000.0,20.6592,20.6784,20.6592,20.672,178000.0
2010-12-10 13:50:00,32.29,32.29,32.26,32.27,269400.0,20.672,20.672,20.6528,20.6592,269400.0
2010-12-10 13:55:00,32.26,32.29,32.26,32.27,239400.0,20.6528,20.672,20.6528,20.6592,239400.0
2010-12-10 14:00:00,32.27,32.27,32.24,32.24,99400.0,20.6592,20.6592,20.64,20.64,99400.0
2010-12-10 14:05:00,32.24,32.24,32.22,32.24,161400.0,20.64,20.64,20.6272,20.64,161400.0
2010-12-10 14:10:00,32.24,32.26,32.21,32.21,261600.0,20.64,20.6528,20.6208,20.6208,261600.0
2010-12-10 14:15:00,32.22,32.25,32.21,32.21,224800.0,20.6272,20.6464,20.6208,20.6208,224800.0
2010-12-10 14:20:00,32.21,32.22,32.2,32.22,114000.0,20.6208,20.6272,20.6144,20.6272,114000.0
2010-12-10 14:25:00,32.21,32.23,32.19,32.19,201200.0,20.6208,20.6336,20.608,20.608,201200.0
2010-12-10 14:30:00,32.19,32.21,32.18,32.21,127400.0,20.608,20.6208,20.6016,20.6208,127400.0
2010-12-10 14:35:00,32.21,32.23,32.21,32.23,84400.0,20.6208,20.6336,20.6208,20.6336,84400.0
2010-12-10 14:40:00,32.23,32.24,32.23,32.24,67200.0,20.6336,20.64,20.6336,20.64,67200.0
2010-12-10 14:45:00,32.24,32.25,32.23,32.24,92600.0,20.64,20.6464,20.6336,20.64,92600.0
2010-12-10 14:50:00,32.24,32.26,32.24,32.25,223200.0,20.64,20.6528,20.64,20.6464,223200.0
2010-12-10 14:55:00,32.26,32.27,32.25,32.27,129400.0,20.6528,20.6592,20.6464,20.6592,129400.0
2010-12-10 15:00:00,32.27,32.29,32.26,32.27,192600.0,20.6592,20.672,20.6528,20.6592,192600.0
2010-12-10 15:05:00,32.27,32.33,32.27,32.31,469000.0,20.6592,20.6976,20.6592,20.6848,469000.0
2010-12-10 15:10:00,32.31,32.31,32.28,32.28,88600.0,20.6848,20.6848,20.6656,20.6656,88600.0
2010-12-10 15:15:00,32.29,32.29,32.27,32.28,76200.0,20.672,20.672,20.6592,20.6656,76200.0
2010-12-10 15:20:00,32.28,32.3,32.27,32.3,136000.0,20.6656,20.6784,20.6592,20.6784,136000.0
2010-12-10 15:25:00,32.3,32.3,32.27,32.29,134600.0,20.6784,20.6784,20.6592,20.672,134600.0
2010-12-10 15:30:00,32.29,32.32,32.28,32.31,236800.0,20.672,20.6912,20.6656,20.6848,236800.0
2010-12-10 15:35:00,32.31,32.31,32.29,32.3,151800.0,20.6848,20.6848,20.672,20.6784,151800.0
2010-12-10 15:40:00,32.3,32.31,32.28,32.29,207400.0,20.6784,20.6848,20.6656,20.672,207400.0
2010-12-10 15:45:00,32.29,32.31,32.28,32.31,227600.0,20.672,20.6848,20.6656,20.6848,227600.0
2010-12-10 15:50:00,32.31,32.32,32.31,32.32,288400.0,20.6848,20.6912,20.6848,20.6912,288400.0
2010-12-10 15:55:00,32.32,32.33,32.28,32.32,779200.0,20.6912,20.6976,20.6656,20.6912,779200.0
2010-12-13 09:30:00,32.2,32.28,32.15,32.28,799600.0,20.6144,20.6656,20.5824,20.6656,799600.0
2010-12-13 09:35:00,32.27,32.36,32.27,32.35,520000.0,20.6592,20.7168,20.6592,20.7104,520000.0
2010-12-13 09:40:00,32.36,32.38,32.34,32.38,392400.0,20.7168,20.7296,20.704,20.7296,392400.0
2010-12-13 09:45:00,32.38,32.4,32.31,32.34,523200.0,20.7296,20.7424,20.6848,20.704,523200.0
2010-12-13 09:50:00,32.34,32.36,32.31,32.33,444000.0,20.704,20.7168,20.6848,20.6976,444000.0
2010-12-13 09:55:00,32.33,32.35,32.32,32.33,294600.0,20.6976,20.7104,20.6912,20.6976,294600.0
2010-12-13 10:00:00,32.33,32.38,32.33,32.35,324800.0,20.6976,20.7296,20.6976,20.7104,324800.0
2010-12-13 10:05:00,32.35,32.36,32.33,32.34,176800.0,20.7104,20.7168,20.6976,20.704,176800.0
2010-12-13 10:10:00,32.34,32.35,32.33,32.35,225600.0,20.704,20.7104,20.6976,20.7104,225600.0
2010-12-13 10:15:00,32.35,32.38,32.34,32.38,269200.0,20.7104,20.7296,20.704,20.7296,269200.0
2010-12-13 10:20:00,32.38,32.42,32.38,32.4,216600.0,20.7296,20.7552,20.7296,20.7424,216600.0
2010-12-13 10:25:00,32.4,32.41,32.35,32.35,192200.0,20.7424,20.7488,20.7104,20.7104,192200.0
2010-12-13 10:30:00,32.35,32.39,32.35,32.38,197200.0,20.7104,20.736,20.7104,20.7296,197200.0
2010-12-13 10:35:00,32.38,32.4,32.38,32.4,89600.0,20.7296,20.7424,20.7296,20.7424,89600.0
2010-12-13 10:40:00,32.4,32.43,32.4,32.43,136800.0,20.7424,20.7616,20.7424,20.7616,136800.0
2010-12-13 10:45:00,32.42,32.44,32.41,32.43,329600.0,20.7552,20.768,20.7488,20.7616,329600.0
2010-12-13 10:50:00,32.43,32.43,32.41,32.43,123400.0,20.7616,20.7616,20.7488,20.7616,123400.0
2010-12-13 10:55:00,32.43,32.44,32.41,32.43,240000.0,20.7616,20.768,20.7488,20.7616,240000.0
2010-12-13 11:00:00,32.43,32.43,32.39,32.41,139000.0,20.7616,20.7616,20.736,20.7488,139000.0
2010-12-13 11:05:00,32.41,32.43,32.4,32.43,92400.0,20.7488,20.7616,20.7424,20.7616,92400.0
2010-12-13 11:10:00,32.43,32.43,32.42,32.43,168200.0,20.7616,20.7616,20.7552,20.7616,168200.0
2010-12-13 11:15:00,32.43,32.45,32.43,32.44,107000.0,20.7616,20.7744,20.7616,20.768,107000.0
2010-12-13 11:20:00,32.44,32.44,32.42,32.43,160600.0,20.768,20.768,20.7552,20.7616,160600.0
2010-12-13 11:25:00,32.43,32.44,32.41,32.41,123400.0,20.7616,20.768,20.7488,20.7488,123400.0
2010-12-13 11:30:00,32.41,32.43,32.4,32.42,129600.0,20.7488,20.7616,20.7424,20.7552,129600.0
2010-12-13 11:35:00,32.42,32.43,32.41,32.41,173800.0,20.7552,20.7616,20.7488,20.7488,173800.0
2010-12-13 11:40:00,32.41,32.42,32.4,32.42,104000.0,20.7488,20.7552,20.7424,20.7552,104000.0
2010-12-13 11:45:00,32.42,32.43,32.41,32.42,77400.0,20.7552,20.7616,20.7488,20.7552,77400.0
2010-12-13 11:50:00,32.42,32.43,32.41,32.42,196200.0,20.7552,20.7616,20.7488,20.7552,196200.0
2010-12-13 11:55:00,32.42,32.42,32.38,32.38,189400.0,20.7552,20.7552,20.7296,20.7296,189400.0
2010-12-13 12:00:00,32.38,32.4,32.37,32.38,296600.0,20.7296,20.7424,20.7232,20.7296,296600.0
2010-12-13 12:05:00,32.38,32.38,32.35,32.37,169800.0,20.7296,20.7296,20.7104,20.7232,169800.0
2010-12-13 12:10:00,32.38,32.42,32.37,32.38,170800.0,20.7296,20.7552,20.7232,20.7296,170800.0
2010-12-13 12:15:00,32.39,32.43,32.39,32.43,73400.0,20.736,20.7616,20.736,20.7616,73400.0
2010-12-13 12:20:00,32.43,32.43,32.42,32.43,98200.0,20.7616,20.7616,20.7552,20.7616,98200.0
2010-12-13 12:25:00,32.43,32.44,32.43,32.44,88200.0,20.7616,20.768,20.7616,20.768,88200.0
2010-12-13 12:30:00,32.43,32.44,32.43,32.43,81600.0,20.7616,20.768,20.7616,20.7616,81600.0
2010-12-13 12:35:00,32.43,32.45,32.43,32.44,97400.0,20.7616,20.7744,20.7616,20.768,97400.0
2010-12-13 12:40:00,32.44,32.45,32.44,32.45,121200.0,20.768,20.7744,20.768,20.7744,121200.0
2010-12-13 12:45:00,32.45,32.45,32.43,32.44,104400.0,20.7744,20.7744,20.7616,20.768,104400.0
2010-12-13 12:50:00,32.44,32.45,32.43,32.43,89200.0,20.768,20.7744,20.7616,20.7616,89200.0
2010-12-13 12:55:00,32.43,32.45,32.43,32.44,112600.0,20.7616,20.7744,20.7616,20.768,112600.0
2010-12-13 13:00:00,32.44,32.45,32.44,32.45,350600.0,20.768,20.7744,20.768,20.7744,350600.0
2010-12-13 13:05:00,32.45,32.46,32.44,32.45,144800.0,20.7744,20.7808,20.768,20.7744,144800.0
2010-12-13 13:10:00,32.45,32.46,32.45,32.45,179200.0,20.7744,20.7808,20.7744,20.7744,179200.0
2010-12-13 13:15:00,32.45,32.45,32.43,32.44,117800.0,20.7744,20.7744,20.7616,20.768,117800.0
2010-12-13 13:20:00,32.44,32.46,32.44,32.45,90000.0,20.768,20.7808,20.768,20.7744,90000.0
2010-12-13 13:25:00,32.45,32.45,32.44,32.44,128600.0,20.7744,20.7744,20.768,20.768,128600.0
2010-12-13 13:30:00,32.44,32.45,32.44,32.45,50600.0,20.768,20.7744,20.768,20.7744,50600.0
2010-12-13 13:35:00,32.45,32.45,32.44,32.45,104400.0,20.7744,20.7744,20.768,20.7744,104400.0
2010-12-13 13:40:00,32.45,32.45,32.43,32.44,140400.0,20.7744,20.7744,20.7616,20.768,140400.0
2010-12-13 13:45:00,32.45,32.45,32.44,32.45,116000.0,20.7744,20.7744,20.768,20.7744,116000.0
2010-12-13 13:50:00,32.45,32.45,32.45,32.45,54600.0,20.7744,20.7744,20.7744,20.7744,54600.0
2010-12-13 13:55:00,32.45,32.47,32.45,32.46,227400.0,20.7744,20.7872,20.7744,20.7808,227400.0
2010-12-13 14:00:00,32.46,32.47,32.46,32.47,166800.0,20.7808,20.7872,20.7808,20.7872,166800.0
2010-12-13 14:05:00,32.47,32.48,32.46,32.46,239600.0,20.7872,20.7936,20.7808,20.7808,239600.0
2010-12-13 14:10:00,32.47,32.47,32.47,32.47,123600.0,20.7872,20.7872,20.7872,20.7872,123600.0
2010-12-13 14:15:00,32.47,32.48,32.46,32.47,169600.0,20.7872,20.7936,20.7808,20.7872,169600.0
2010-12-13 14:20:00,32.48,32.48,32.45,32.46,240200.0,20.7936,20.7936,20.7744,20.7808,240200.0
2010-12-13 14:25:00,32.46,32.47,32.46,32.47,99200.0,20.7808,20.7872,20.7808,20.7872,99200.0
2010-12-13 14:30:00,32.47,32.48,32.47,32.48,221200.0,20.7872,20.7936,20.7872,20.7936,221200.0
2010-12-13 14:35:00,32.48,32.49,32.48,32.48,239000.0,20.7936,20.8,20.7936,20.7936,239000.0
2010-12-13 14:40:00,32.48,32.49,32.47,32.48,160600.0,20.7936,20.8,20.7872,20.7936,160600.0
2010-12-13 14:45:00,32.48,32.49,32.47,32.48,121600.0,20.7936,20.8,20.7872,20.7936,121600.0
2010-12-13 14:50:00,32.48,32.48,32.47,32.48,107200.0,20.7936,20.7936,20.7872,20.7936,107200.0
2010-12-13 14:55:00,32.48,32.48,32.47,32.48,72800.0,20.7936,20.7936,20.7872,20.7936,72800.0
2010-12-13 15:00:00,32.48,32.48,32.47,32.47,87800.0,20.7936,20.7936,20.7872,20.7872,87800.0
2010-12-13 15:05:00,32.47,32.48,32.46,32.46,221400.0,20.7872,20.7936,20.7808,20.7808,221400.0
2010-12-13 15:10:00,32.46,32.48,32.46,32.46,118000.0,20.7808,20.7936,20.7808,20.7808,118000.0
2010-12-13 15:15:00,32.46,32.48,32.46,32.47,208000.0,20.7808,20.7936,20.7808,20.7872,208000.0
2010-12-13 15:20:00,32.47,32.48,32.47,32.47,99400.0,20.7872,20.7936,20.7872,20.7872,99400.0
2010-12-13 15:25:00,32.47,32.48,32.46,32.47,226800.0,20.7872,20.7936,20.7808,20.7872,226800.0
2010-12-13 15:30:00,32.47,32.48,32.45,32.46,214600.0,20.7872,20.7936,20.7744,20.7808,214600.0
2010-12-13 15:35:00,32.46,32.48,32.46,32.48,211200.0,20.7808,20.7936,20.7808,20.7936,211200.0
2010-12-13 15:40:00,32.48,32.48,32.46,32.46,300200.0,20.7936,20.7936,20.7808,20.7808,300200.0
2010-12-13 15:45:00,32.46,32.46,32.43,32.45,700600.0,20.7808,20.7808,20.7616,20.7744,700600.0
2010-12-13 15:50:00,32.45,32.46,32.44,32.44,282800.0,20.7744,20.7808,20.768,20.768,282800.0
2010-12-13 15:55:00,32.44,32.44,32.42,32.43,758200.0,20.768,20.768,20.7552,20.7616,758200.0
2010-12-14 09:30:00,32.42,32.44,32.35,32.38,575400.0,20.7552,20.768,20.7104,20.7296,575400.0
2010-12-14 09:35:00,32.38,32.41,32.34,32.37,430200.0,20.7296,20.7488,20.704,20.7232,430200.0
2010-12-14 09:40:00,32.37,32.38,32.35,32.36,420200.0,20.7232,20.7296,20.7104,20.7168,420200.0
2010-12-14 09:45:00,32.37,32.37,32.32,32.34,387800.0,20.7232,20.7232,20.6912,20.704,387800.0
2010-12-14 09:50:00,32.34,32.34,32.32,32.34,443600.0,20.704,20.704,20.6912,20.704,443600.0
2010-12-14 09:55:00,32.34,32.34,32.3,32.31,603400.0,20.704,20.704,20.6784,20.6848,603400.0
2010-12-14 10:00:00,32.31,32.33,32.3,32.31,338800.0,20.6848,20.6976,20.6784,20.6848,338800.0
2010-12-14 10:05:00,32.31,32.31,32.26,32.26,507400.0,20.6848,20.6848,20.6528,20.6528,507400.0
2010-12-14 10:10:00,32.26,32.26,32.21,32.23,439800.0,20.6528,20.6528,20.6208,20.6336,439800.0
2010-12-14 10:15:00,32.23,32.27,32.23,32.27,350400.0,20.6336,20.6592,20.6336,20.6592,350400.0
2010-12-14 10:20:00,32.27,32.32,32.26,32.31,459200.0,20.6592,20.6912,20.6528,20.6848,459200.0
2010-12-14 10:25:00,32.31,32.31,32.22,32.23,444000.0,20.6848,20.6848,20.6272,20.6336,444000.0
2010-12-14 10:30:00,32.23,32.24,32.22,32.22,194400.0,20.6336,20.64,20.6272,20.6272,194400.0
2010-12-14 10:35:00,32.22,32.22,32.17,32.18,328800.0,20.6272,20.6272,20.5952,20.6016,328800.0
2010-12-14 10:40:00,32.18,32.19,32.13,32.15,434000.0,20.6016,20.608,20.5696,20.5824,434000.0
2010-12-14 10:45:00,32.15,32.16,32.13,32.13,373600.0,20.5824,20.5888,20.5696,20.5696,373600.0
2010-12-14 10:50:00,32.13,32.16,32.12,32.15,291200.0,20.5696,20.5888,20.5632,20.5824,291200.0
2010-12-14 10:55:00,32.15,32.15,32.1,32.1,245800.0,20.5824,20.5824,20.5503,20.5503,245800.0
2010-12-14 11:00:00,32.1,32.13,32.05,32.05,655600.0,20.5503,20.5696,20.5183,20.5183,655600.0
2010-12-14 11:05:00,32.05,32.07,32.03,32.05,452200.0,20.5183,20.5311,20.5055,20.5183,452200.0
2010-12-14 11:10:00,32.05,32.06,32.04,32.04,188200.0,20.5183,20.5247,20.5119,20.5119,188200.0
2010-12-14 11:15:00,32.04,32.05,31.98,32.02,593400.0,20.5119,20.5183,20.4735,20.4991,593400.0
2010-12-14 11:20:00,32.02,32.02,32.01,32.01,236200.0,20.4991,20.4991,20.4927,20.4927,236200.0
2010-12-14 11:25:00,32.01,32.04,31.99,32.0,240600.0,20.4927,20.5119,20.4799,20.4863,240600.0
2010-12-14 11:30:00,32.0,32.01,31.96,31.97,510400.0,20.4863,20.4927,20.4607,20.4671,510400.0
2010-12-14 11:35:00,31.96,31.97,31.92,31.92,468200.0,20.4607,20.4671,20.4351,20.4351,468200.0
2010-12-14 11:40:00,31.93,31.96,31.9,31.95,450000.0,20.4415,20.4607,20.4223,20.4543,450000.0
2010-12-14 11:45:00,31.95,31.95,31.91,31.92,326000.0,20.4543,20.4543,20.4287,20.4351,326000.0
2010-12-14 11:50:00,31.93,31.95,31.92,31.93,202200.0,20.4415,20.4543,20.4351,20.4415,202200.0
2010-12-14 11:55:00,31.93,31.93,31.92,31.93,243600.0,20.4415,20.4415,20.4351,20.4415,243600.0
2010-12-14 12:00:00,31.92,31.93,31.92,31.93,230400.0,20.4351,20.4415,20.4351,20.4415,230400.0
2010-12-14 12:05:00,31.93,31.93,31.91,31.92,296800.0,20.4415,20.4415,20.4287,20.4351,296800.0
2010-12-14 12:10:00,31.92,31.93,31.86,31.89,445400.0,20.4351,20.4415,20.3967,20.4159,445400.0
2010-12-14 12:15:00,31.89,31.93,31.89,31.92,197600.0,20.4159,20.4415,20.4159,20.4351,197600.0
2010-12-14 12:20:00,31.91,31.92,31.91,31.91,96800.0,20.4287,20.4351,20.4287,20.4287,96800.0
2010-12-14 12:25:00,31.91,31.92,31.89,31.91,199000.0,20.4287,20.4351,20.4159,20.4287,199000.0
2010-12-14 12:30:00,31.91,31.92,31.9,31.92,139400.0,20.4287,20.4351,20.4223,20.4351,139400.0
2010-12-14 12:35:00,31.92,31.93,31.91,31.93,198200.0,20.4351,20.4415,20.4287,20.4415,198200.0
2010-12-14 12:40:00,31.92,31.93,31.91,31.92,255200.0,20.4351,20.4415,20.4287,20.4351,255200.0
2010-12-14 12:45:00,31.92,31.96,31.92,31.96,281200.0,20.4351,20.4607,20.4351,20.4607,281200.0
2010-12-14 12:50:00,31.96,31.98,31.96,31.96,217800.0,20.4607,20.4735,20.4607,20.4607,217800.0
2010-12-14 12:55:00,31.96,31.99,31.96,31.99,86200.0,20.4607,20.4799,20.4607,20.4799,86200.0
2010-12-14 13:00:00,31.98,32.01,31.98,32.01,158000.0,20.4735,20.4927,20.4735,20.4927,158000.0
2010-12-14 13:05:00,32.01,32.05,32.01,32.04,198800.0,20.4927,20.5183,20.4927,20.5119,198800.0
2010-12-14 13:10:00,32.04,32.08,32.04,32.08,178400.0,20.5119,20.5375,20.5119,20.5375,178400.0
2010-12-14 13:15:00,32.08,32.12,32.08,32.1,306200.0,20.5375,20.5632,20.5375,20.5503,306200.0
2010-12-14 13:20:00,32.1,32.12,32.09,32.1,142000.0,20.5503,20.5632,20.5439,20.5503,142000.0
2010-12-14 13:25:00,32.11,32.12,32.08,32.12,176200.0,20.5567,20.5632,20.5375,20.5632,176200.0
2010-12-14 13:30:00,32.12,32.13,32.07,32.1,247800.0,20.5632,20.5696,20.5311,20.5503,247800.0
2010-12-14 13:35:00,32.09,32.11,32.08,32.1,114800.0,20.5439,20.5567,20.5375,20.5503,114800.0
2010-12-14 13:40:00,32.1,32.11,32.08,32.08,152600.0,20.5503,20.5567,20.5375,20.5375,152600.0
2010-12-14 13:45:00,32.08,32.1,32.07,32.09,60800.0,20.5375,20.5503,20.5311,20.5439,60800.0
2010-12-14 13:50:00,32.1,32.1,32.06,32.06,105600.0,20.5503,20.5503,20.5247,20.5247,105600.0
2010-12-14 13:55:00,32.06,32.07,32.02,32.03,141200.0,20.5247,20.5311,20.4991,20.5055,141200.0
2010-12-14 14:00:00,32.02,32.05,32.01,32.04,237400.0,20.4991,20.5183,20.4927,20.5119,237400.0
2010-12-14 14:05:00,32.04,32.09,32.04,32.08,148000.0,20.5119,20.5439,20.5119,20.5375,148000.0
2010-12-14 14:10:00,32.09,32.1,32.05,32.07,160600.0,20.5439,20.5503,20.5183,20.5311,160600.0
2010-12-14 14:15:00,32.07,32.13,32.03,32.06,315400.0,20.5311,20.5696,20.5055,20.5247,315400.0
2010-12-14 14:20:00,32.06,32.08,32.02,32.02,227200.0,20.5247,20.5375,20.4991,20.4991,227200.0
2010-12-14 14:25:00,32.02,32.04,32.01,32.03,187200.0,20.4991,20.5119,20.4927,20.5055,187200.0
2010-12-14 14:30:00,32.02,32.04,32.01,32.02,248600.0,20.4991,20.5119,20.4927,20.4991,248600.0
2010-12-14 14:35:00,32.02,32.04,32.0,32.01,193000.0,20.4991,20.5119,20.4863,20.4927,193000.0
2010-12-14 14:40:00,32.0,32.01,31.97,31.97,252000.0,20.4863,20.4927,20.4671,20.4671,252000.0
2010-12-14 14:45:00,31.97,32.0,31.96,32.0,210200.0,20.4671,20.4863,20.4607,20.4863,210200.0
2010-12-14 14:50:00,32.0,32.0,31.97,31.98,137400.0,20.4863,20.4863,20.4671,20.4735,137400.0
2010-12-14 14:55:00,31.98,31.99,31.94,31.96,270200.0,20.4735,20.4799,20.4479,20.4607,270200.0
2010-12-14 15:00:00,31.97,31.98,31.95,31.97,204800.0,20.4671,20.4735,20.4543,20.4671,204800.0
2010-12-14 15:05:00,31.97,31.99,31.96,31.98,181200.0,20.4671,20.4799,20.4607,20.4735,181200.0
2010-12-14 15:10:00,31.97,31.99,31.95,31.96,253400.0,20.4671,20.4799,20.4543,20.4607,253400.0
2010-12-14 15:15:00,31.96,31.97,31.93,31.93,210000.0,20.4607,20.4671,20.4415,20.4415,210000.0
2010-12-14 15:20:00,31.93,31.96,31.91,31.94,338400.0,20.4415,20.4607,20.4287,20.4479,338400.0
2010-12-14 15:25:00,31.95,31.96,31.92,31.93,248400.0,20.4543,20.4607,20.4351,20.4415,248400.0
2010-12-14 15:30:00,31.93,31.96,31.93,31.94,354000.0,20.4415,20.4607,20.4415,20.4479,354000.0
2010-12-14 15:35:00,31.93,31.94,31.91,31.93,435400.0,20.4415,20.4479,20.4287,20.4415,435400.0
2010-12-14 15:40:00,31.93,31.94,31.91,31.92,549000.0,20.4415,20.4479,20.4287,20.4351,549000.0
2010-12-14 15:45:00,31.92,31.96,31.92,31.93,584000.0,20.4351,20.4607,20.4351,20.4415,584000.0
2010-12-14 15:50:00,31.93,31.96,31.86,31.86,1342600.0,20.4415,20.4607,20.3967,20.3967,1342600.0
2010-12-14 15:55:00,31.86,31.97,31.85,31.97,1262200.0,20.3967,20.4671,20.3903,20.4671,1262200.0
2010-12-15 09:30:00,31.95,31.95,31.88,31.92,558800.0,20.4543,20.4543,20.4095,20.4351,558800.0
2010-12-15 09:35:00,31.92,31.97,31.92,31.97,258000.0,20.4351,20.4671,20.4351,20.4671,258000.0
2010-12-15 09:40:00,31.97,32.0,31.96,31.99,266400.0,20.4671,20.4863,20.4607,20.4799,266400.0
2010-12-15 09:45:00,31.99,31.99,31.97,31.98,228000.0,20.4799,20.4799,20.4671,20.4735,228000.0
2010-12-15 09:50:00,31.98,32.0,31.98,31.99,184600.0,20.4735,20.4863,20.4735,20.4799,184600.0
2010-12-15 09:55:00,31.99,32.04,31.99,32.04,348200.0,20.4799,20.5119,20.4799,20.5119,348200.0
2010-12-15 10:00:00,32.04,32.09,32.03,32.07,417600.0,20.5119,20.5439,20.5055,20.5311,417600.0
2010-12-15 10:05:00,32.07,32.1,32.07,32.1,253400.0,20.5311,20.5503,20.5311,20.5503,253400.0
2010-12-15 10:10:00,32.09,32.12,32.09,32.12,296600.0,20.5439,20.5632,20.5439,20.5632,296600.0
2010-12-15 10:15:00,32.12,32.18,32.09,32.18,518200.0,20.5632,20.6016,20.5439,20.6016,518200.0
2010-12-15 10:20:00,32.18,32.25,32.18,32.22,625800.0,20.6016,20.6464,20.6016,20.6272,625800.0
2010-12-15 10:25:00,32.22,32.24,32.22,32.23,219200.0,20.6272,20.64,20.6272,20.6336,219200.0
2010-12-15 10:30:00,32.23,32.24,32.2,32.22,274800.0,20.6336,20.64,20.6144,20.6272,274800.0
2010-12-15 10:35:00,32.22,32.27,32.22,32.25,604400.0,20.6272,20.6592,20.6272,20.6464,604400.0
2010-12-15 10:40:00,32.26,32.26,32.24,32.26,231000.0,20.6528,20.6528,20.64,20.6528,231000.0
2010-12-15 10:45:00,32.26,32.28,32.25,32.27,328800.0,20.6528,20.6656,20.6464,20.6592,328800.0
2010-12-15 10:50:00,32.27,32.31,32.27,32.29,222000.0,20.6592,20.6848,20.6592,20.672,222000.0
2010-12-15 10:55:00,32.29,32.3,32.24,32.26,331600.0,20.672,20.6784,20.64,20.6528,331600.0
2010-12-15 11:00:00,32.26,32.29,32.26,32.29,211000.0,20.6528,20.672,20.6528,20.672,211000.0
2010-12-15 11:05:00,32.29,32.29,32.28,32.28,118800.0,20.672,20.672,20.6656,20.6656,118800.0
2010-12-15 11:10:00,32.28,32.31,32.27,32.3,236600.0,20.6656,20.6848,20.6592,20.6784,236600.0
2010-12-15 11:15:00,32.3,32.34,32.3,32.33,283200.0,20.6784,20.704,20.6784,20.6976,283200.0
2010-12-15 11:20:00,32.33,32.37,32.33,32.36,224600.0,20.6976,20.7232,20.6976,20.7168,224600.0
2010-12-15 11:25:00,32.37,32.38,32.36,32.38,300000.0,20.7232,20.7296,20.7168,20.7296,300000.0
2010-12-15 11:30:00,32.38,32.38,32.36,32.37,386600.0,20.7296,20.7296,20.7168,20.7232,386600.0
2010-12-15 11:35:00,32.37,32.38,32.35,32.38,162800.0,20.7232,20.7296,20.7104,20.7296,162800.0
2010-12-15 11:40:00,32.38,32.38,32.37,32.38,215800.0,20.7296,20.7296,20.7232,20.7296,215800.0
2010-12-15 11:45:00,32.38,32.4,32.38,32.4,176800.0,20.7296,20.7424,20.7296,20.7424,176800.0
2010-12-15 11:50:00,32.4,32.42,32.39,32.41,240000.0,20.7424,20.7552,20.736,20.7488,240000.0
2010-12-15 11:55:00,32.41,32.43,32.4,32.4,361000.0,20.7488,20.7616,20.7424,20.7424,361000.0
2010-12-15 12:00:00,32.41,32.43,32.4,32.43,159800.0,20.7488,20.7616,20.7424,20.7616,159800.0
2010-12-15 12:05:00,32.43,32.44,32.42,32.44,335800.0,20.7616,20.768,20.7552,20.768,335800.0
2010-12-15 12:10:00,32.44,32.45,32.41,32.41,268000.0,20.768,20.7744,20.7488,20.7488,268000.0
2010-12-15 12:15:00,32.42,32.44,32.41,32.44,151400.0,20.7552,20.768,20.7488,20.768,151400.0
2010-12-15 12:20:00,32.45,32.45,32.44,32.45,130400.0,20.7744,20.7744,20.768,20.7744,130400.0
2010-12-15 12:25:00,32.45,32.45,32.43,32.44,126000.0,20.7744,20.7744,20.7616,20.768,126000.0
2010-12-15 12:30:00,32.43,32.44,32.43,32.43,44400.0,20.7616,20.768,20.7616,20.7616,44400.0
2010-12-15 12:35:00,32.44,32.45,32.43,32.44,192800.0,20.768,20.7744,20.7616,20.768,192800.0
2010-12-15 12:40:00,32.44,32.45,32.43,32.44,143400.0,20.768,20.7744,20.7616,20.768,143400.0
2010-12-15 12:45:00,32.44,32.44,32.43,32.44,180800.0,20.768,20.768,20.7616,20.768,180800.0
2010-12-15 12:50:00,32.44,32.45,32.43,32.43,185200.0,20.768,20.7744,20.7616,20.7616,185200.0
2010-12-15 12:55:00,32.43,32.45,32.43,32.45,140000.0,20.7616,20.7744,20.7616,20.7744,140000.0
2010-12-15 13:00:00,32.45,32.45,32.44,32.45,212200.0,20.7744,20.7744,20.768,20.7744,212200.0
2010-12-15 13:05:00,32.45,32.45,32.44,32.44,163400.0,20.7744,20.7744,20.768,20.768,163400.0
2010-12-15 13:10:00,32.44,32.45,32.42,32.43,294800.0,20.768,20.7744,20.7552,20.7616,294800.0
2010-12-15 13:15:00,32.43,32.43,32.4,32.4,363200.0,20.7616,20.7616,20.7424,20.7424,363200.0
2010-12-15 13:20:00,32.4,32.44,32.39,32.44,210600.0,20.7424,20.768,20.736,20.768,210600.0
2010-12-15 13:25:00,32.44,32.47,32.43,32.46,336200.0,20.768,20.7872,20.7616,20.7808,336200.0
2010-12-15 13:30:00,32.46,32.46,32.45,32.46,211200.0,20.7808,20.7808,20.7744,20.7808,211200.0
2010-12-15 13:35:00,32.46,32.46,32.45,32.46,232600.0,20.7808,20.7808,20.7744,20.7808,232600.0
2010-12-15 13:40:00,32.46,32.46,32.44,32.45,166000.0,20.7808,20.7808,20.768,20.7744,166000.0
2010-12-15 13:45:00,32.44,32.45,32.44,32.45,82600.0,20.768,20.7744,20.768,20.7744,82600.0
2010-12-15 13:50:00,32.45,32.46,32.45,32.45,104400.0,20.7744,20.7808,20.7744,20.7744,104400.0
2010-12-15 13:55:00,32.45,32.47,32.45,32.46,105000.0,20.7744,20.7872,20.7744,20.7808,105000.0
2010-12-15 14:00:00,32.46,32.46,32.45,32.45,173600.0,20.7808,20.7808,20.7744,20.7744,173600.0
2010-12-15 14:05:00,32.46,32.46,32.44,32.44,177000.0,20.7808,20.7808,20.768,20.768,177000.0
2010-12-15 14:10:00,32.45,32.45,32.42,32.43,231200.0,20.7744,20.7744,20.7552,20.7616,231200.0
2010-12-15 14:15:00,32.43,32.43,32.41,32.41,160400.0,20.7616,20.7616,20.7488,20.7488,160400.0
2010-12-15 14:20:00,32.41,32.42,32.4,32.4,151000.0,20.7488,20.7552,20.7424,20.7424,151000.0
2010-12-15 14:25:00,32.41,32.41,32.38,32.38,267600.0,20.7488,20.7488,20.7296,20.7296,267600.0
2010-12-15 14:30:00,32.38,32.38,32.35,32.38,468600.0,20.7296,20.7296,20.7104,20.7296,468600.0
2010-12-15 14:35:00,32.38,32.38,32.35,32.36,264400.0,20.7296,20.7296,20.7104,20.7168,264400.0
2010-12-15 14:40:00,32.36,32.37,32.33,32.37,235200.0,20.7168,20.7232,20.6976,20.7232,235200.0
2010-12-15 14:45:00,32.36,32.4,32.36,32.38,214000.0,20.7168,20.7424,20.7168,20.7296,214000.0
2010-12-15 14:50:00,32.38,32.38,32.35,32.35,179600.0,20.7296,20.7296,20.7104,20.7104,179600.0
2010-12-15 14:55:00,32.35,32.37,32.34,32.37,206000.0,20.7104,20.7232,20.704,20.7232,206000.0
2010-12-15 15:00:00,32.37,32.42,32.37,32.41,247400.0,20.7232,20.7552,20.7232,20.7488,247400.0
2010-12-15 15:05:00,32.4,32.43,32.4,32.41,238000.0,20.7424,20.7616,20.7424,20.7488,238000.0
2010-12-15 15:10:00,32.41,32.44,32.41,32.42,393600.0,20.7488,20.768,20.7488,20.7552,393600.0
2010-12-15 15:15:00,32.42,32.44,32.41,32.43,474800.0,20.7552,20.768,20.7488,20.7616,474800.0
2010-12-15 15:20:00,32.43,32.45,32.42,32.44,395800.0,20.7616,20.7744,20.7552,20.768,395800.0
2010-12-15 15:25:00,32.44,32.45,32.44,32.44,374000.0,20.768,20.7744,20.768,20.768,374000.0
2010-12-15 15:30:00,32.44,32.45,32.44,32.44,226600.0,20.768,20.7744,20.768,20.768,226600.0
2010-12-15 15:35:00,32.44,32.47,32.43,32.47,878600.0,20.768,20.7872,20.7616,20.7872,878600.0
2010-12-15 15:40:00,32.47,32.48,32.45,32.46,624200.0,20.7872,20.7936,20.7744,20.7808,624200.0
2010-12-15 15:45:00,32.45,32.46,32.41,32.41,981600.0,20.7744,20.7808,20.7488,20.7488,981600.0
2010-12-15 15:50:00,32.41,32.42,32.37,32.37,1032800.0,20.7488,20.7552,20.7232,20.7232,1032800.0
2010-12-15 15:55:00,32.37,32.38,32.34,32.38,1371600.0,20.7232,20.7296,20.704,20.7296,1371600.0
2010-12-16 09:30:00,32.43,32.46,32.39,32.45,445800.0,20.7616,20.7808,20.736,20.7744,445800.0
2010-12-16 09:35:00,32.45,32.47,32.41,32.41,579400.0,20.7744,20.7872,20.7488,20.7488,579400.0
2010-12-16 09:40:00,32.41,32.45,32.39,32.43,287800.0,20.7488,20.7744,20.736,20.7616,287800.0
2010-12-16 09:45:00,32.43,32.44,32.42,32.43,318200.0,20.7616,20.768,20.7552,20.7616,318200.0
2010-12-16 09:50:00,32.43,32.44,32.4,32.43,291400.0,20.7616,20.768,20.7424,20.7616,291400.0
2010-12-16 09:55:00,32.43,32.43,32.35,32.35,559800.0,20.7616,20.7616,20.7104,20.7104,559800.0
2010-12-16 10:00:00,32.35,32.41,32.35,32.4,597000.0,20.7104,20.7488,20.7104,20.7424,597000.0
2010-12-16 10:05:00,32.41,32.41,32.36,32.4,157200.0,20.7488,20.7488,20.7168,20.7424,157200.0
2010-12-16 10:10:00,32.39,32.4,32.37,32.4,174000.0,20.736,20.7424,20.7232,20.7424,174000.0
2010-12-16 10:15:00,32.4,32.43,32.39,32.43,426000.0,20.7424,20.7616,20.736,20.7616,426000.0
2010-12-16 10:20:00,32.42,32.44,32.42,32.44,194800.0,20.7552,20.768,20.7552,20.768,194800.0
2010-12-16 10:25:00,32.44,32.45,32.42,32.43,473200.0,20.768,20.7744,20.7552,20.7616,473200.0
2010-12-16 10:30:00,32.43,32.44,32.39,32.41,457400.0,20.7616,20.768,20.736,20.7488,457400.0
2010-12-16 10:35:00,32.4,32.42,32.4,32.41,256400.0,20.7424,20.7552,20.7424,20.7488,256400.0
2010-12-16 10:40:00,32.41,32.44,32.41,32.43,118200.0,20.7488,20.768,20.7488,20.7616,118200.0
2010-12-16 10:45:00,32.43,32.45,32.43,32.44,280600.0,20.7616,20.7744,20.7616,20.768,280600.0
2010-12-16 10:50:00,32.44,32.46,32.43,32.44,345800.0,20.768,20.7808,20.7616,20.768,345800.0
2010-12-16 10:55:00,32.45,32.47,32.45,32.46,200800.0,20.7744,20.7872,20.7744,20.7808,200800.0
2010-12-16 11:00:00,32.46,32.46,32.44,32.46,230800.0,20.7808,20.7808,20.768,20.7808,230800.0
2010-12-16 11:05:00,32.45,32.46,32.45,32.46,170400.0,20.7744,20.7808,20.7744,20.7808,170400.0
2010-12-16 11:10:00,32.46,32.47,32.46,32.46,370800.0,20.7808,20.7872,20.7808,20.7808,370800.0
2010-12-16 11:15:00,32.47,32.47,32.46,32.47,372200.0,20.7872,20.7872,20.7808,20.7872,372200.0
2010-12-16 11:20:00,32.47,32.48,32.47,32.47,226000.0,20.7872,20.7936,20.7872,20.7872,226000.0
2010-12-16 11:25:00,32.48,32.49,32.47,32.48,517000.0,20.7936,20.8,20.7872,20.7936,517000.0
2010-12-16 11:30:00,32.48,32.48,32.47,32.47,357600.0,20.7936,20.7936,20.7872,20.7872,357600.0
2010-12-16 11:35:00,32.47,32.49,32.47,32.49,149000.0,20.7872,20.8,20.7872,20.8,149000.0
2010-12-16 11:40:00,32.48,32.49,32.48,32.49,362600.0,20.7936,20.8,20.7936,20.8,362600.0
2010-12-16 11:45:00,32.49,32.49,32.48,32.48,154000.0,20.8,20.8,20.7936,20.7936,154000.0
2010-12-16 11:50:00,32.48,32.49,32.48,32.49,254200.0,20.7936,20.8,20.7936,20.8,254200.0
2010-12-16 11:55:00,32.49,32.49,32.48,32.48,261600.0,20.8,20.8,20.7936,20.7936,261600.0
2010-12-16 12:00:00,32.49,32.49,32.48,32.49,266800.0,20.8,20.8,20.7936,20.8,266800.0
2010-12-16 12:05:00,32.49,32.49,32.48,32.48,185800.0,20.8,20.8,20.7936,20.7936,185800.0
2010-12-16 12:10:00,32.48,32.49,32.47,32.47,131600.0,20.7936,20.8,20.7872,20.7872,131600.0
2010-12-16 12:15:00,32.47,32.49,32.47,32.49,166600.0,20.7872,20.8,20.7872,20.8,166600.0
2010-12-16 12:20:00,32.49,32.49,32.48,32.48,115000.0,20.8,20.8,20.7936,20.7936,115000.0
2010-12-16 12:25:00,32.49,32.49,32.48,32.48,228000.0,20.8,20.8,20.7936,20.7936,228000.0
2010-12-16 12:30:00,32.49,32.49,32.48,32.49,243800.0,20.8,20.8,20.7936,20.8,243800.0
2010-12-16 12:35:00,32.49,32.49,32.48,32.49,223000.0,20.8,20.8,20.7936,20.8,223000.0
2010-12-16 12:40:00,32.49,32.49,32.49,32.49,60800.0,20.8,20.8,20.8,20.8,60800.0
2010-12-16 12:45:00,32.49,32.49,32.48,32.48,397600.0,20.8,20.8,20.7936,20.7936,397600.0
2010-12-16 12:50:00,32.49,32.49,32.48,32.49,349200.0,20.8,20.8,20.7936,20.8,349200.0
2010-12-16 12:55:00,32.49,32.49,32.49,32.49,201200.0,20.8,20.8,20.8,20.8,201200.0
2010-12-16 13:00:00,32.49,32.6,32.49,32.58,3336600.0,20.8,20.8704,20.8,20.8576,3336600.0
2010-12-16 13:05:00,32.58,32.63,32.57,32.57,540200.0,20.8576,20.8897,20.8512,20.8512,540200.0
2010-12-16 13:10:00,32.57,32.62,32.56,32.59,342200.0,20.8512,20.8832,20.8448,20.864,342200.0
2010-12-16 13:15:00,32.58,32.6,32.56,32.58,252200.0,20.8576,20.8704,20.8448,20.8576,252200.0
2010-12-16 13:20:00,32.57,32.61,32.57,32.6,157800.0,20.8512,20.8768,20.8512,20.8704,157800.0
2010-12-16 13:25:00,32.6,32.62,32.59,32.59,254600.0,20.8704,20.8832,20.864,20.864,254600.0
2010-12-16 13:30:00,32.6,32.6,32.54,32.54,373200.0,20.8704,20.8704,20.832,20.832,373200.0
2010-12-16 13:35:00,32.54,32.57,32.54,32.56,156600.0,20.832,20.8512,20.832,20.8448,156600.0
2010-12-16 13:40:00,32.56,32.58,32.55,32.57,232000.0,20.8448,20.8576,20.8384,20.8512,232000.0
2010-12-16 13:45:00,32.58,32.59,32.57,32.59,140000.0,20.8576,20.864,20.8512,20.864,140000.0
2010-12-16 13:50:00,32.59,32.59,32.55,32.57,246200.0,20.864,20.864,20.8384,20.8512,246200.0
2010-12-16 13:55:00,32.57,32.57,32.55,32.57,108400.0,20.8512,20.8512,20.8384,20.8512,108400.0
2010-12-16 14:00:00,32.57,32.58,32.57,32.58,122600.0,20.8512,20.8576,20.8512,20.8576,122600.0
2010-12-16 14:05:00,32.58,32.59,32.58,32.59,173800.0,20.8576,20.864,20.8576,20.864,173800.0
2010-12-16 14:10:00,32.59,32.59,32.58,32.59,94000.0,20.864,20.864,20.8576,20.864,94000.0
2010-12-16 14:15:00,32.59,32.59,32.56,32.57,308800.0,20.864,20.864,20.8448,20.8512,308800.0
2010-12-16 14:20:00,32.57,32.59,32.57,32.57,279800.0,20.8512,20.864,20.8512,20.8512,279800.0
2010-12-16 14:25:00,32.57,32.6,32.57,32.6,178800.0,20.8512,20.8704,20.8512,20.8704,178800.0
2010-12-16 14:30:00,32.6,32.62,32.6,32.62,204200.0,20.8704,20.8832,20.8704,20.8832,204200.0
2010-12-16 14:35:00,32.61,32.64,32.61,32.64,287400.0,20.8768,20.8961,20.8768,20.8961,287400.0
2010-12-16 14:40:00,32.64,32.65,32.63,32.65,218200.0,20.8961,20.9025,20.8897,20.9025,218200.0
2010-12-16 14:45:00,32.65,32.65,32.63,32.64,444200.0,20.9025,20.9025,20.8897,20.8961,444200.0
2010-12-16 14:50:00,32.64,32.65,32.62,32.63,159400.0,20.8961,20.9025,20.8832,20.8897,159400.0
2010-12-16 14:55:00,32.63,32.63,32.6,32.63,267600.0,20.8897,20.8897,20.8704,20.8897,267600.0
2010-12-16 15:00:00,32.63,32.72,32.63,32.71,569800.0,20.8897,20.9473,20.8897,20.9409,569800.0
2010-12-16 15:05:00,32.71,32.71,32.68,32.7,238600.0,20.9409,20.9409,20.9217,20.9345,238600.0
2010-12-16 15:10:00,32.7,32.7,32.69,32.69,140000.0,20.9345,20.9345,20.9281,20.9281,140000.0
2010-12-16 15:15:00,32.69,32.69,32.64,32.64,231600.0,20.9281,20.9281,20.8961,20.8961,231600.0
2010-12-16 15:20:00,32.65,32.66,32.63,32.63,251600.0,20.9025,20.9089,20.8897,20.8897,251600.0
2010-12-16 15:25:00,32.63,32.63,32.61,32.63,176200.0,20.8897,20.8897,20.8768,20.8897,176200.0
2010-12-16 15:30:00,32.63,32.65,32.62,32.62,302600.0,20.8897,20.9025,20.8832,20.8832,302600.0
2010-12-16 15:35:00,32.63,32.63,32.6,32.61,335800.0,20.8897,20.8897,20.8704,20.8768,335800.0
2010-12-16 15:40:00,32.61,32.62,32.58,32.62,326800.0,20.8768,20.8832,20.8576,20.8832,326800.0
2010-12-16 15:45:00,32.61,32.62,32.56,32.57,435200.0,20.8768,20.8832,20.8448,20.8512,435200.0
2010-12-16 15:50:00,32.57,32.6,32.57,32.6,456800.0,20.8512,20.8704,20.8512,20.8704,456800.0
2010-12-16 15:55:00,32.6,32.67,32.6,32.66,1213800.0,20.8704,20.9153,20.8704,20.9089,1213800.0
2010-12-17 09:30:00,32.51,32.56,32.43,32.5,6251600.0,20.8128,20.8448,20.7616,20.8064,6251600.0
2010-12-17 09:35:00,32.5,32.6,32.48,32.59,266400.0,20.8064,20.8704,20.7936,20.864,266400.0
2010-12-17 09:40:00,32.59,32.65,32.56,32.65,307000.0,20.864,20.9025,20.8448,20.9025,307000.0
2010-12-17 09:45:00,32.64,32.65,32.6,32.63,207200.0,20.8961,20.9025,20.8704,20.8897,207200.0
2010-12-17 09:50:00,32.63,32.66,32.6,32.64,218200.0,20.8897,20.9089,20.8704,20.8961,218200.0
2010-12-17 09:55:00,32.64,32.69,32.63,32.68,255000.0,20.8961,20.9281,20.8897,20.9217,255000.0
2010-12-17 10:00:00,32.68,32.69,32.61,32.64,364000.0,20.9217,20.9281,20.8768,20.8961,364000.0
2010-12-17 10:05:00,32.64,32.65,32.6,32.61,238600.0,20.8961,20.9025,20.8704,20.8768,238600.0
2010-12-17 10:10:00,32.61,32.66,32.6,32.65,135200.0,20.8768,20.9089,20.8704,20.9025,135200.0
2010-12-17 10:15:00,32.66,32.66,32.63,32.66,160200.0,20.9089,20.9089,20.8897,20.9089,160200.0
2010-12-17 10:20:00,32.67,32.69,32.66,32.67,150000.0,20.9153,20.9281,20.9089,20.9153,150000.0
2010-12-17 10:25:00,32.67,32.67,32.55,32.55,450400.0,20.9153,20.9153,20.8384,20.8384,450400.0
2010-12-17 10:30:00,32.55,32.58,32.51,32.58,314200.0,20.8384,20.8576,20.8128,20.8576,314200.0
2010-12-17 10:35:00,32.59,32.61,32.55,32.61,260400.0,20.864,20.8768,20.8384,20.8768,260400.0
2010-12-17 10:40:00,32.61,32.63,32.6,32.6,211400.0,20.8768,20.8897,20.8704,20.8704,211400.0
2010-12-17 10:45:00,32.6,32.6,32.58,32.58,260000.0,20.8704,20.8704,20.8576,20.8576,260000.0
2010-12-17 10:50:00,32.58,32.59,32.56,32.56,175600.0,20.8576,20.864,20.8448,20.8448,175600.0
2010-12-17 10:55:00,32.56,32.61,32.56,32.6,113400.0,20.8448,20.8768,20.8448,20.8704,113400.0
2010-12-17 11:00:00,32.6,32.62,32.59,32.6,128800.0,20.8704,20.8832,20.864,20.8704,128800.0
2010-12-17 11:05:00,32.61,32.63,32.6,32.61,109400.0,20.8768,20.8897,20.8704,20.8768,109400.0
2010-12-17 11:10:00,32.6,32.64,32.6,32.64,161800.0,20.8704,20.8961,20.8704,20.8961,161800.0
2010-12-17 11:15:00,32.64,32.65,32.62,32.62,104800.0,20.8961,20.9025,20.8832,20.8832,104800.0
2010-12-17 11:20:00,32.62,32.63,32.6,32.61,127000.0,20.8832,20.8897,20.8704,20.8768,127000.0
2010-12-17 11:25:00,32.62,32.66,32.61,32.64,237200.0,20.8832,20.9089,20.8768,20.8961,237200.0
2010-12-17 11:30:00,32.64,32.67,32.64,32.67,145800.0,20.8961,20.9153,20.8961,20.9153,145800.0
2010-12-17 11:35:00,32.67,32.67,32.63,32.65,243000.0,20.9153,20.9153,20.8897,20.9025,243000.0
2010-12-17 11:40:00,32.65,32.68,32.64,32.68,122000.0,20.9025,20.9217,20.8961,20.9217,122000.0
2010-12-17 11:45:00,32.68,32.7,32.67,32.69,224000.0,20.9217,20.9345,20.9153,20.9281,224000.0
2010-12-17 11:50:00,32.68,32.71,32.68,32.68,188400.0,20.9217,20.9409,20.9217,20.9217,188400.0
2010-12-17 11:55:00,32.68,32.71,32.67,32.71,118600.0,20.9217,20.9409,20.9153,20.9409,118600.0
2010-12-17 12:00:00,32.71,32.72,32.7,32.72,190600.0,20.9409,20.9473,20.9345,20.9473,190600.0
2010-12-17 12:05:00,32.72,32.72,32.71,32.71,128400.0,20.9473,20.9473,20.9409,20.9409,128400.0
2010-12-17 12:10:00,32.71,32.72,32.71,32.72,99400.0,20.9409,20.9473,20.9409,20.9473,99400.0
2010-12-17 12:15:00,32.72,32.74,32.7,32.7,233800.0,20.9473,20.9601,20.9345,20.9345,233800.0
2010-12-17 12:20:00,32.7,32.71,32.66,32.66,159800.0,20.9345,20.9409,20.9089,20.9089,159800.0
2010-12-17 12:25:00,32.66,32.67,32.63,32.67,189400.0,20.9089,20.9153,20.8897,20.9153,189400.0
2010-12-17 12:30:00,32.67,32.69,32.66,32.68,67400.0,20.9153,20.9281,20.9089,20.9217,67400.0
2010-12-17 12:35:00,32.68,32.7,32.68,32.69,77000.0,20.9217,20.9345,20.9217,20.9281,77000.0
2010-12-17 12:40:00,32.69,32.7,32.68,32.69,42200.0,20.9281,20.9345,20.9217,20.9281,42200.0
2010-12-17 12:45:00,32.69,32.7,32.69,32.7,46600.0,20.9281,20.9345,20.9281,20.9345,46600.0
2010-12-17 12:50:00,32.7,32.71,32.69,32.71,40600.0,20.9345,20.9409,20.9281,20.9409,40600.0
2010-12-17 12:55:00,32.71,32.72,32.7,32.71,87600.0,20.9409,20.9473,20.9345,20.9409,87600.0
2010-12-17 13:00:00,32.71,32.72,32.69,32.69,215000.0,20.9409,20.9473,20.9281,20.9281,215000.0
2010-12-17 13:05:00,32.69,32.7,32.68,32.69,105400.0,20.9281,20.9345,20.9217,20.9281,105400.0
2010-12-17 13:10:00,32.69,32.7,32.69,32.7,33400.0,20.9281,20.9345,20.9281,20.9345,33400.0
2010-12-17 13:15:00,32.7,32.7,32.7,32.7,89200.0,20.9345,20.9345,20.9345,20.9345,89200.0
2010-12-17 13:20:00,32.71,32.72,32.7,32.72,99800.0,20.9409,20.9473,20.9345,20.9473,99800.0
2010-12-17 13:25:00,32.71,32.72,32.7,32.7,120400.0,20.9409,20.9473,20.9345,20.9345,120400.0
2010-12-17 13:30:00,32.7,32.71,32.7,32.7,171800.0,20.9345,20.9409,20.9345,20.9345,171800.0
2010-12-17 13:35:00,32.7,32.7,32.67,32.69,134800.0,20.9345,20.9345,20.9153,20.9281,134800.0
2010-12-17 13:40:00,32.69,32.71,32.69,32.7,91600.0,20.9281,20.9409,20.9281,20.9345,91600.0
2010-12-17 13:45:00,32.7,32.73,32.7,32.72,142200.0,20.9345,20.9537,20.9345,20.9473,142200.0
2010-12-17 13:50:00,32.72,32.74,32.72,32.74,420000.0,20.9473,20.9601,20.9473,20.9601,420000.0
2010-12-17 13:55:00,32.74,32.74,32.74,32.74,454200.0,20.9601,20.9601,20.9601,20.9601,454200.0
2010-12-17 14:00:00,32.74,32.74,32.73,32.73,121800.0,20.9601,20.9601,20.9537,20.9537,121800.0
2010-12-17 14:05:00,32.74,32.74,32.73,32.73,80400.0,20.9601,20.9601,20.9537,20.9537,80400.0
2010-12-17 14:10:00,32.73,32.74,32.73,32.74,101400.0,20.9537,20.9601,20.9537,20.9601,101400.0
2010-12-17 14:15:00,32.73,32.77,32.73,32.77,550800.0,20.9537,20.9793,20.9537,20.9793,550800.0
2010-12-17 14:20:00,32.77,32.77,32.75,32.75,110600.0,20.9793,20.9793,20.9665,20.9665,110600.0
2010-12-17 14:25:00,32.75,32.79,32.75,32.78,190000.0,20.9665,20.9921,20.9665,20.9857,190000.0
2010-12-17 14:30:00,32.78,32.79,32.77,32.79,144400.0,20.9857,20.9921,20.9793,20.9921,144400.0
2010-12-17 14:35:00,32.79,32.8,32.78,32.8,87000.0,20.9921,20.9985,20.9857,20.9985,87000.0
2010-12-17 14:40:00,32.79,32.82,32.79,32.81,158800.0,20.9921,21.0113,20.9921,21.0049,158800.0
2010-12-17 14:45:00,32.81,32.81,32.79,32.8,145200.0,21.0049,21.0049,20.9921,20.9985,145200.0
2010-12-17 14:50:00,32.8,32.81,32.77,32.77,176000.0,20.9985,21.0049,20.9793,20.9793,176000.0
2010-12-17 14:55:00,32.77,32.8,32.76,32.79,185600.0,20.9793,20.9985,20.9729,20.9921,185600.0
2010-12-17 15:00:00,32.79,32.79,32.79,32.79,122000.0,20.9921,20.9921,20.9921,20.9921,122000.0
2010-12-17 15:05:00,32.79,32.8,32.78,32.8,154400.0,20.9921,20.9985,20.9857,20.9985,154400.0
2010-12-17 15:10:00,32.79,32.8,32.74,32.76,377200.0,20.9921,20.9985,20.9601,20.9729,377200.0
2010-12-17 15:15:00,32.75,32.77,32.75,32.75,186000.0,20.9665,20.9793,20.9665,20.9665,186000.0
2010-12-17 15:20:00,32.76,32.76,32.74,32.75,163800.0,20.9729,20.9729,20.9601,20.9665,163800.0
2010-12-17 15:25:00,32.75,32.76,32.74,32.76,101000.0,20.9665,20.9729,20.9601,20.9729,101000.0
2010-12-17 15:30:00,32.76,32.79,32.75,32.78,165600.0,20.9729,20.9921,20.9665,20.9857,165600.0
2010-12-17 15:35:00,32.79,32.8,32.77,32.77,660600.0,20.9921,20.9985,20.9793,20.9793,660600.0
2010-12-17 15:40:00,32.78,32.78,32.77,32.77,183800.0,20.9857,20.9857,20.9793,20.9793,183800.0
2010-12-17 15:45:00,32.77,32.77,32.74,32.77,659200.0,20.9793,20.9793,20.9601,20.9793,659200.0
2010-12-17 15:50:00,32.77,32.81,32.76,32.81,478400.0,20.9793,21.0049,20.9729,21.0049,478400.0
2010-12-17 15:55:00,32.81,32.88,32.8,32.85,1139400.0,21.0049,21.0497,20.9985,21.0305,1139400.0
2010-12-20 09:30:00,32.73,32.81,32.73,32.79,515200.0,20.9537,21.0049,20.9537,20.9921,515200.0
2010-12-20 09:35:00,32.79,32.83,32.79,32.79,263000.0,20.9921,21.0177,20.9921,20.9921,263000.0
2010-12-20 09:40:00,32.79,32.84,32.79,32.83,186400.0,20.9921,21.0241,20.9921,21.0177,186400.0
2010-12-20 09:45:00,32.83,32.85,32.76,32.82,206400.0,21.0177,21.0305,20.9729,21.0113,206400.0
2010-12-20 09:50:00,32.82,32.84,32.82,32.83,216200.0,21.0113,21.0241,21.0113,21.0177,216200.0
2010-12-20 09:55:00,32.83,32.86,32.82,32.86,188000.0,21.0177,21.0369,21.0113,21.0369,188000.0
2010-12-20 10:00:00,32.85,32.86,32.83,32.85,145000.0,21.0305,21.0369,21.0177,21.0305,145000.0
2010-12-20 10:05:00,32.85,32.85,32.82,32.82,225600.0,21.0305,21.0305,21.0113,21.0113,225600.0
2010-12-20 10:10:00,32.82,32.83,32.78,32.8,230000.0,21.0113,21.0177,20.9857,20.9985,230000.0
2010-12-20 10:15:00,32.8,32.8,32.76,32.77,200200.0,20.9985,20.9985,20.9729,20.9793,200200.0
2010-12-20 10:20:00,32.77,32.79,32.76,32.78,136600.0,20.9793,20.9921,20.9729,20.9857,136600.0
2010-12-20 10:25:00,32.78,32.79,32.76,32.78,219600.0,20.9857,20.9921,20.9729,20.9857,219600.0
2010-12-20 10:30:00,32.78,32.8,32.76,32.77,368000.0,20.9857,20.9985,20.9729,20.9793,368000.0
2010-12-20 10:35:00,32.77,32.8,32.76,32.8,143600.0,20.9793,20.9985,20.9729,20.9985,143600.0
2010-12-20 10:40:00,32.8,32.8,32.77,32.79,169800.0,20.9985,20.9985,20.9793,20.9921,169800.0
2010-12-20 10:45:00,32.78,32.79,32.75,32.76,164200.0,20.9857,20.9921,20.9665,20.9729,164200.0
2010-12-20 10:50:00,32.76,32.76,32.73,32.74,177000.0,20.9729,20.9729,20.9537,20.9601,177000.0
2010-12-20 10:55:00,32.74,32.74,32.71,32.71,112600.0,20.9601,20.9601,20.9409,20.9409,112600.0
2010-12-20 11:00:00,32.71,32.72,32.71,32.71,144600.0,20.9409,20.9473,20.9409,20.9409,144600.0
2010-12-20 11:05:00,32.71,32.73,32.71,32.72,153800.0,20.9409,20.9537,20.9409,20.9473,153800.0
2010-12-20 11:10:00,32.72,32.75,32.71,32.75,121600.0,20.9473,20.9665,20.9409,20.9665,121600.0
2010-12-20 11:15:00,32.75,32.75,32.72,32.72,82800.0,20.9665,20.9665,20.9473,20.9473,82800.0
2010-12-20 11:20:00,32.72,32.72,32.69,32.7,167600.0,20.9473,20.9473,20.9281,20.9345,167600.0
2010-12-20 11:25:00,32.69,32.7,32.67,32.68,205400.0,20.9281,20.9345,20.9153,20.9217,205400.0
2010-12-20 11:30:00,32.68,32.71,32.67,32.68,317400.0,20.9217,20.9409,20.9153,20.9217,317400.0
2010-12-20 11:35:00,32.68,32.7,32.67,32.69,79600.0,20.9217,20.9345,20.9153,20.9281,79600.0
2010-12-20 11:40:00,32.7,32.71,32.69,32.71,51000.0,20.9345,20.9409,20.9281,20.9409,51000.0
2010-12-20 11:45:00,32.71,32.71,32.68,32.7,161400.0,20.9409,20.9409,20.9217,20.9345,161400.0
2010-12-20 11:50:00,32.7,32.74,32.7,32.74,78000.0,20.9345,20.9601,20.9345,20.9601,78000.0
2010-12-20 11:55:00,32.74,32.79,32.74,32.78,185800.0,20.9601,20.9921,20.9601,20.9857,185800.0
2010-12-20 12:00:00,32.77,32.79,32.76,32.76,210000.0,20.9793,20.9921,20.9729,20.9729,210000.0
2010-12-20 12:05:00,32.76,32.79,32.76,32.77,171200.0,20.9729,20.9921,20.9729,20.9793,171200.0
2010-12-20 12:10:00,32.77,32.8,32.77,32.8,155400.0,20.9793,20.9985,20.9793,20.9985,155400.0
2010-12-20 12:15:00,32.8,32.82,32.8,32.82,107200.0,20.9985,21.0113,20.9985,21.0113,107200.0
2010-12-20 12:20:00,32.82,32.82,32.8,32.81,100800.0,21.0113,21.0113,20.9985,21.0049,100800.0
2010-12-20 12:25:00,32.81,32.82,32.79,32.79,154800.0,21.0049,21.0113,20.9921,20.9921,154800.0
2010-12-20 12:30:00,32.79,32.82,32.79,32.81,170400.0,20.9921,21.0113,20.9921,21.0049,170400.0
2010-12-20 12:35:00,32.81,32.82,32.81,32.81,84200.0,21.0049,21.0113,21.0049,21.0049,84200.0
2010-12-20 12:40:00,32.82,32.85,32.81,32.84,162600.0,21.0113,21.0305,21.0049,21.0241,162600.0
2010-12-20 12:45:00,32.85,32.87,32.84,32.85,196000.0,21.0305,21.0433,21.0241,21.0305,196000.0
2010-12-20 12:50:00,32.85,32.85,32.82,32.83,275200.0,21.0305,21.0305,21.0113,21.0177,275200.0
2010-12-20 12:55:00,32.83,32.87,32.82,32.87,166000.0,21.0177,21.0433,21.0113,21.0433,166000.0
2010-12-20 13:00:00,32.87,32.87,32.84,32.84,113600.0,21.0433,21.0433,21.0241,21.0241,113600.0
2010-12-20 13:05:00,32.85,32.87,32.83,32.85,170800.0,21.0305,21.0433,21.0177,21.0305,170800.0
2010-12-20 13:10:00,32.85,32.86,32.84,32.84,129800.0,21.0305,21.0369,21.0241,21.0241,129800.0
2010-12-20 13:15:00,32.84,32.85,32.84,32.84,69400.0,21.0241,21.0305,21.0241,21.0241,69400.0
2010-12-20 13:20:00,32.84,32.87,32.84,32.85,203000.0,21.0241,21.0433,21.0241,21.0305,203000.0
2010-12-20 13:25:00,32.85,32.86,32.82,32.83,241600.0,21.0305,21.0369,21.0113,21.0177,241600.0
2010-12-20 13:30:00,32.83,32.83,32.81,32.81,75600.0,21.0177,21.0177,21.0049,21.0049,75600.0
2010-12-20 13:35:00,32.82,32.82,32.8,32.8,77200.0,21.0113,21.0113,20.9985,20.9985,77200.0
2010-12-20 13:40:00,32.81,32.82,32.8,32.81,141000.0,21.0049,21.0113,20.9985,21.0049,141000.0
2010-12-20 13:45:00,32.81,32.81,32.79,32.79,70000.0,21.0049,21.0049,20.9921,20.9921,70000.0
2010-12-20 13:50:00,32.79,32.8,32.79,32.8,100200.0,20.9921,20.9985,20.9921,20.9985,100200.0
2010-12-20 13:55:00,32.8,32.8,32.77,32.77,100000.0,20.9985,20.9985,20.9793,20.9793,100000.0
2010-12-20 14:00:00,32.77,32.81,32.77,32.8,297200.0,20.9793,21.0049,20.9793,20.9985,297200.0
2010-12-20 14:05:00,32.8,32.83,32.79,32.82,244400.0,20.9985,21.0177,20.9921,21.0113,244400.0
2010-12-20 14:10:00,32.82,32.85,32.82,32.85,200200.0,21.0113,21.0305,21.0113,21.0305,200200.0
2010-12-20 14:15:00,32.85,32.85,32.81,32.82,250000.0,21.0305,21.0305,21.0049,21.0113,250000.0
2010-12-20 14:20:00,32.81,32.82,32.79,32.8,139600.0,21.0049,21.0113,20.9921,20.9985,139600.0
2010-12-20 14:25:00,32.79,32.8,32.75,32.75,209400.0,20.9921,20.9985,20.9665,20.9665,209400.0
2010-12-20 14:30:00,32.75,32.77,32.74,32.74,286400.0,20.9665,20.9793,20.9601,20.9601,286400.0
2010-12-20 14:35:00,32.74,32.75,32.72,32.72,206200.0,20.9601,20.9665,20.9473,20.9473,206200.0
2010-12-20 14:40:00,32.72,32.73,32.71,32.72,264800.0,20.9473,20.9537,20.9409,20.9473,264800.0
2010-12-20 14:45:00,32.72,32.74,32.7,32.7,284600.0,20.9473,20.9601,20.9345,20.9345,284600.0
2010-12-20 14:50:00,32.7,32.72,32.69,32.7,343200.0,20.9345,20.9473,20.9281,20.9345,343200.0
2010-12-20 14:55:00,32.7,32.7,32.7,32.7,184600.0,20.9345,20.9345,20.9345,20.9345,184600.0
2010-12-20 15:00:00,32.7,32.72,32.7,32.7,248600.0,20.9345,20.9473,20.9345,20.9345,248600.0
2010-12-20 15:05:00,32.7,32.7,32.67,32.68,336800.0,20.9345,20.9345,20.9153,20.9217,336800.0
2010-12-20 15:10:00,32.69,32.69,32.63,32.64,489800.0,20.9281,20.9281,20.8897,20.8961,489800.0
2010-12-20 15:15:00,32.64,32.66,32.62,32.63,477800.0,20.8961,20.9089,20.8832,20.8897,477800.0
2010-12-20 15:20:00,32.63,32.65,32.62,32.65,295000.0,20.8897,20.9025,20.8832,20.9025,295000.0
2010-12-20 15:25:00,32.65,32.67,32.63,32.63,330200.0,20.9025,20.9153,20.8897,20.8897,330200.0
2010-12-20 15:30:00,32.63,32.67,32.62,32.66,412600.0,20.8897,20.9153,20.8832,20.9089,412600.0
2010-12-20 15:35:00,32.66,32.7,32.66,32.67,324800.0,20.9089,20.9345,20.9089,20.9153,324800.0
2010-12-20 15:40:00,32.67,32.7,32.66,32.66,466600.0,20.9153,20.9345,20.9089,20.9089,466600.0
2010-12-20 15:45:00,32.66,32.66,32.62,32.62,476800.0,20.9089,20.9089,20.8832,20.8832,476800.0
2010-12-20 15:50:00,32.62,32.63,32.6,32.6,476400.0,20.8832,20.8897,20.8704,20.8704,476400.0
2010-12-20 15:55:00,32.6,32.65,32.6,32.64,651400.0,20.8704,20.9025,20.8704,20.8961,651400.0
2010-12-21 09:30:00,32.68,32.8,32.65,32.79,586200.0,20.9217,20.9985,20.9025,20.9921,586200.0
2010-12-21 09:35:00,32.79,32.79,32.67,32.67,257400.0,20.9921,20.9921,20.9153,20.9153,257400.0
2010-12-21 09:40:00,32.68,32.68,32.66,32.66,247000.0,20.9217,20.9217,20.9089,20.9089,247000.0
2010-12-21 09:45:00,32.67,32.73,32.66,32.69,297600.0,20.9153,20.9537,20.9089,20.9281,297600.0
2010-12-21 09:50:00,32.7,32.74,32.68,32.71,485800.0,20.9345,20.9601,20.9217,20.9409,485800.0
2010-12-21 09:55:00,32.71,32.73,32.67,32.69,374400.0,20.9409,20.9537,20.9153,20.9281,374400.0
2010-12-21 10:00:00,32.68,32.73,32.68,32.73,243000.0,20.9217,20.9537,20.9217,20.9537,243000.0
2010-12-21 10:05:00,32.73,32.77,32.71,32.77,214400.0,20.9537,20.9793,20.9409,20.9793,214400.0
2010-12-21 10:10:00,32.77,32.77,32.7,32.7,278400.0,20.9793,20.9793,20.9345,20.9345,278400.0
2010-12-21 10:15:00,32.7,32.72,32.69,32.71,193800.0,20.9345,20.9473,20.9281,20.9409,193800.0
2010-12-21 10:20:00,32.71,32.77,32.71,32.75,287800.0,20.9409,20.9793,20.9409,20.9665,287800.0
2010-12-21 10:25:00,32.74,32.77,32.74,32.75,265400.0,20.9601,20.9793,20.9601,20.9665,265400.0
2010-12-21 10:30:00,32.75,32.77,32.72,32.73,194800.0,20.9665,20.9793,20.9473,20.9537,194800.0
2010-12-21 10:35:00,32.72,32.73,32.71,32.72,112200.0,20.9473,20.9537,20.9409,20.9473,112200.0
2010-12-21 10:40:00,32.73,32.73,32.7,32.7,141200.0,20.9537,20.9537,20.9345,20.9345,141200.0
2010-12-21 10:45:00,32.7,32.7,32.67,32.67,93600.0,20.9345,20.9345,20.9153,20.9153,93600.0
2010-12-21 10:50:00,32.67,32.77,32.67,32.7,285800.0,20.9153,20.9793,20.9153,20.9345,285800.0
2010-12-21 10:55:00,32.7,32.71,32.69,32.69,97800.0,20.9345,20.9409,20.9281,20.9281,97800.0
2010-12-21 11:00:00,32.69,32.7,32.66,32.66,244000.0,20.9281,20.9345,20.9089,20.9089,244000.0
2010-12-21 11:05:00,32.66,32.69,32.66,32.67,196000.0,20.9089,20.9281,20.9089,20.9153,196000.0
2010-12-21 11:10:00,32.66,32.67,32.63,32.63,101800.0,20.9089,20.9153,20.8897,20.8897,101800.0
2010-12-21 11:15:00,32.63,32.67,32.63,32.67,116000.0,20.8897,20.9153,20.8897,20.9153,116000.0
2010-12-21 11:20:00,32.67,32.67,32.66,32.66,88600.0,20.9153,20.9153,20.9089,20.9089,88600.0
2010-12-21 11:25:00,32.66,32.68,32.66,32.68,101600.0,20.9089,20.9217,20.9089,20.9217,101600.0
2010-12-21 11:30:00,32.68,32.69,32.66,32.66,172000.0,20.9217,20.9281,20.9089,20.9089,172000.0
2010-12-21 11:35:00,32.66,32.67,32.66,32.66,87200.0,20.9089,20.9153,20.9089,20.9089,87200.0
2010-12-21 11:40:00,32.66,32.67,32.65,32.66,104200.0,20.9089,20.9153,20.9025,20.9089,104200.0
2010-12-21 11:45:00,32.66,32.66,32.62,32.63,136600.0,20.9089,20.9089,20.8832,20.8897,136600.0
2010-12-21 11:50:00,32.62,32.63,32.6,32.6,95600.0,20.8832,20.8897,20.8704,20.8704,95600.0
2010-12-21 11:55:00,32.6,32.62,32.58,32.6,155600.0,20.8704,20.8832,20.8576,20.8704,155600.0
2010-12-21 12:00:00,32.6,32.62,32.6,32.62,152400.0,20.8704,20.8832,20.8704,20.8832,152400.0
2010-12-21 12:05:00,32.62,32.62,32.59,32.59,88000.0,20.8832,20.8832,20.864,20.864,88000.0
2010-12-21 12:10:00,32.59,32.6,32.59,32.6,120800.0,20.864,20.8704,20.864,20.8704,120800.0
2010-12-21 12:15:00,32.6,32.62,32.6,32.62,86600.0,20.8704,20.8832,20.8704,20.8832,86600.0
2010-12-21 12:20:00,32.62,32.63,32.62,32.63,44400.0,20.8832,20.8897,20.8832,20.8897,44400.0
2010-12-21 12:25:00,32.63,32.65,32.63,32.65,142200.0,20.8897,20.9025,20.8897,20.9025,142200.0
2010-12-21 12:30:00,32.65,32.65,32.62,32.62,186800.0,20.9025,20.9025,20.8832,20.8832,186800.0
2010-12-21 12:35:00,32.62,32.63,32.61,32.63,144800.0,20.8832,20.8897,20.8768,20.8897,144800.0
2010-12-21 12:40:00,32.63,32.64,32.62,32.64,66600.0,20.8897,20.8961,20.8832,20.8961,66600.0
2010-12-21 12:45:00,32.64,32.65,32.63,32.63,78600.0,20.8961,20.9025,20.8897,20.8897,78600.0
2010-12-21 12:50:00,32.63,32.64,32.63,32.64,39200.0,20.8897,20.8961,20.8897,20.8961,39200.0
2010-12-21 12:55:00,32.64,32.68,32.63,32.67,94800.0,20.8961,20.9217,20.8897,20.9153,94800.0
2010-12-21 13:00:00,32.67,32.68,32.65,32.65,74600.0,20.9153,20.9217,20.9025,20.9025,74600.0
2010-12-21 13:05:00,32.65,32.67,32.65,32.67,44200.0,20.9025,20.9153,20.9025,20.9153,44200.0
2010-12-21 13:10:00,32.67,32.67,32.64,32.65,102600.0,20.9153,20.9153,20.8961,20.9025,102600.0
2010-12-21 13:15:00,32.64,32.65,32.63,32.65,63200.0,20.8961,20.9025,20.8897,20.9025,63200.0
2010-12-21 13:20:00,32.65,32.66,32.65,32.65,101400.0,20.9025,20.9089,20.9025,20.9025,101400.0
2010-12-21 13:25:00,32.65,32.66,32.65,32.66,85000.0,20.9025,20.9089,20.9025,20.9089,85000.0
2010-12-21 13:30:00,32.66,32.69,32.66,32.68,103000.0,20.9089,20.9281,20.9089,20.9217,103000.0
2010-12-21 13:35:00,32.68,32.69,32.67,32.68,154000.0,20.9217,20.9281,20.9153,20.9217,154000.0
2010-12-21 13:40:00,32.69,32.7,32.68,32.7,206200.0,20.9281,20.9345,20.9217,20.9345,206200.0
2010-12-21 13:45:00,32.7,32.7,32.69,32.69,72600.0,20.9345,20.9345,20.9281,20.9281,72600.0
2010-12-21 13:50:00,32.69,32.72,32.69,32.7,210200.0,20.9281,20.9473,20.9281,20.9345,210200.0
2010-12-21 13:55:00,32.7,32.71,32.7,32.7,39000.0,20.9345,20.9409,20.9345,20.9345,39000.0
2010-12-21 14:00:00,32.71,32.71,32.7,32.7,97600.0,20.9409,20.9409,20.9345,20.9345,97600.0
2010-12-21 14:05:00,32.7,32.71,32.7,32.7,137000.0,20.9345,20.9409,20.9345,20.9345,137000.0
2010-12-21 14:10:00,32.7,32.72,32.7,32.71,108400.0,20.9345,20.9473,20.9345,20.9409,108400.0
2010-12-21 14:15:00,32.71,32.72,32.71,32.72,92000.0,20.9409,20.9473,20.9409,20.9473,92000.0
2010-12-21 14:20:00,32.72,32.74,32.72,32.73,219000.0,20.9473,20.9601,20.9473,20.9537,219000.0
2010-12-21 14:25:00,32.73,32.74,32.73,32.73,121600.0,20.9537,20.9601,20.9537,20.9537,121600.0
2010-12-21 14:30:00,32.73,32.73,32.7,32.71,393000.0,20.9537,20.9537,20.9345,20.9409,393000.0
2010-12-21 14:35:00,32.72,32.72,32.71,32.72,46000.0,20.9473,20.9473,20.9409,20.9473,46000.0
2010-12-21 14:40:00,32.72,32.72,32.71,32.71,59000.0,20.9473,20.9473,20.9409,20.9409,59000.0
2010-12-21 14:45:00,32.72,32.73,32.71,32.73,120200.0,20.9473,20.9537,20.9409,20.9537,120200.0
2010-12-21 14:50:00,32.73,32.74,32.72,32.74,99000.0,20.9537,20.9601,20.9473,20.9601,99000.0
2010-12-21 14:55:00,32.74,32.74,32.73,32.74,113600.0,20.9601,20.9601,20.9537,20.9601,113600.0
2010-12-21 15:00:00,32.74,32.74,32.72,32.74,252600.0,20.9601,20.9601,20.9473,20.9601,252600.0
2010-12-21 15:05:00,32.74,32.74,32.7,32.7,292000.0,20.9601,20.9601,20.9345,20.9345,292000.0
2010-12-21 15:10:00,32.71,32.71,32.7,32.7,94800.0,20.9409,20.9409,20.9345,20.9345,94800.0
2010-12-21 15:15:00,32.7,32.71,32.69,32.7,161000.0,20.9345,20.9409,20.9281,20.9345,161000.0
2010-12-21 15:20:00,32.7,32.7,32.69,32.69,70400.0,20.9345,20.9345,20.9281,20.9281,70400.0
2010-12-21 15:25:00,32.69,32.71,32.69,32.7,260800.0,20.9281,20.9409,20.9281,20.9345,260800.0
2010-12-21 15:30:00,32.7,32.73,32.7,32.72,161000.0,20.9345,20.9537,20.9345,20.9473,161000.0
2010-12-21 15:35:00,32.72,32.79,32.71,32.77,674000.0,20.9473,20.9921,20.9409,20.9793,674000.0
2010-12-21 15:40:00,32.78,32.78,32.72,32.73,414600.0,20.9857,20.9857,20.9473,20.9537,414600.0
2010-12-21 15:45:00,32.73,32.74,32.71,32.71,536000.0,20.9537,20.9601,20.9409,20.9409,536000.0
2010-12-21 15:50:00,32.71,32.76,32.71,32.76,648000.0,20.9409,20.9729,20.9409,20.9729,648000.0
2010-12-21 15:55:00,32.76,32.79,32.73,32.74,1194200.0,20.9729,20.9921,20.9537,20.9601,1194200.0
2010-12-22 09:30:00,32.71,32.76,32.68,32.69,429400.0,20.9409,20.9729,20.9217,20.9281,429400.0
2010-12-22 09:35:00,32.7,32.74,32.69,32.72,187200.0,20.9345,20.9601,20.9281,20.9473,187200.0
2010-12-22 09:40:00,32.72,32.77,32.71,32.73,293200.0,20.9473,20.9793,20.9409,20.9537,293200.0
2010-12-22 09:45:00,32.73,32.74,32.72,32.74,81600.0,20.9537,20.9601,20.9473,20.9601,81600.0
2010-12-22 09:50:00,32.73,32.73,32.69,32.72,222000.0,20.9537,20.9537,20.9281,20.9473,222000.0
2010-12-22 09:55:00,32.72,32.72,32.66,32.66,94000.0,20.9473,20.9473,20.9089,20.9089,94000.0
2010-12-22 10:00:00,32.66,32.68,32.66,32.68,119000.0,20.9089,20.9217,20.9089,20.9217,119000.0
2010-12-22 10:05:00,32.68,32.69,32.66,32.67,111000.0,20.9217,20.9281,20.9089,20.9153,111000.0
2010-12-22 10:10:00,32.67,32.68,32.59,32.59,275000.0,20.9153,20.9217,20.864,20.864,275000.0
2010-12-22 10:15:00,32.59,32.63,32.59,32.63,226800.0,20.864,20.8897,20.864,20.8897,226800.0
2010-12-22 10:20:00,32.63,32.65,32.62,32.63,125200.0,20.8897,20.9025,20.8832,20.8897,125200.0
2010-12-22 10:25:00,32.63,32.64,32.62,32.62,151600.0,20.8897,20.8961,20.8832,20.8832,151600.0
2010-12-22 10:30:00,32.62,32.62,32.58,32.58,132000.0,20.8832,20.8832,20.8576,20.8576,132000.0
2010-12-22 10:35:00,32.59,32.62,32.58,32.6,145400.0,20.864,20.8832,20.8576,20.8704,145400.0
2010-12-22 10:40:00,32.6,32.6,32.58,32.59,200400.0,20.8704,20.8704,20.8576,20.864,200400.0
2010-12-22 10:45:00,32.59,32.59,32.55,32.56,179400.0,20.864,20.864,20.8384,20.8448,179400.0
2010-12-22 10:50:00,32.56,32.57,32.55,32.57,175000.0,20.8448,20.8512,20.8384,20.8512,175000.0
2010-12-22 10:55:00,32.57,32.58,32.54,32.55,199000.0,20.8512,20.8576,20.832,20.8384,199000.0
2010-12-22 11:00:00,32.55,32.59,32.52,32.58,229200.0,20.8384,20.864,20.8192,20.8576,229200.0
2010-12-22 11:05:00,32.58,32.6,32.58,32.59,203400.0,20.8576,20.8704,20.8576,20.864,203400.0
2010-12-22 11:10:00,32.59,32.6,32.56,32.57,167200.0,20.864,20.8704,20.8448,20.8512,167200.0
2010-12-22 11:15:00,32.57,32.57,32.55,32.55,105000.0,20.8512,20.8512,20.8384,20.8384,105000.0
2010-12-22 11:20:00,32.55,32.57,32.55,32.57,163400.0,20.8384,20.8512,20.8384,20.8512,163400.0
2010-12-22 11:25:00,32.57,32.57,32.52,32.53,272000.0,20.8512,20.8512,20.8192,20.8256,272000.0
2010-12-22 11:30:00,32.53,32.55,32.52,32.55,103400.0,20.8256,20.8384,20.8192,20.8384,103400.0
2010-12-22 11:35:00,32.54,32.55,32.52,32.54,118000.0,20.832,20.8384,20.8192,20.832,118000.0
2010-12-22 11:40:00,32.54,32.57,32.54,32.57,139200.0,20.832,20.8512,20.832,20.8512,139200.0
2010-12-22 11:45:00,32.58,32.58,32.55,32.55,193600.0,20.8576,20.8576,20.8384,20.8384,193600.0
2010-12-22 11:50:00,32.55,32.58,32.55,32.58,73000.0,20.8384,20.8576,20.8384,20.8576,73000.0
2010-12-22 11:55:00,32.58,32.58,32.56,32.57,113800.0,20.8576,20.8576,20.8448,20.8512,113800.0
2010-12-22 12:00:00,32.57,32.58,32.55,32.55,110600.0,20.8512,20.8576,20.8384,20.8384,110600.0
2010-12-22 12:05:00,32.55,32.57,32.55,32.55,167200.0,20.8384,20.8512,20.8384,20.8384,167200.0
2010-12-22 12:10:00,32.56,32.56,32.54,32.54,96000.0,20.8448,20.8448,20.832,20.832,96000.0
2010-12-22 12:15:00,32.54,32.57,32.53,32.57,129400.0,20.832,20.8512,20.8256,20.8512,129400.0
2010-12-22 12:20:00,32.57,32.57,32.56,32.56,151400.0,20.8512,20.8512,20.8448,20.8448,151400.0
2010-12-22 12:25:00,32.56,32.57,32.54,32.57,144400.0,20.8448,20.8512,20.832,20.8512,144400.0
2010-12-22 12:30:00,32.57,32.58,32.54,32.56,219600.0,20.8512,20.8576,20.832,20.8448,219600.0
2010-12-22 12:35:00,32.56,32.58,32.56,32.57,113800.0,20.8448,20.8576,20.8448,20.8512,113800.0
2010-12-22 12:40:00,32.58,32.59,32.57,32.59,73200.0,20.8576,20.864,20.8512,20.864,73200.0
2010-12-22 12:45:00,32.59,32.6,32.58,32.59,101400.0,20.864,20.8704,20.8576,20.864,101400.0
2010-12-22 12:50:00,32.59,32.6,32.58,32.6,53600.0,20.864,20.8704,20.8576,20.8704,53600.0
2010-12-22 12:55:00,32.6,32.61,32.58,32.6,85200.0,20.8704,20.8768,20.8576,20.8704,85200.0
2010-12-22 13:00:00,32.6,32.6,32.59,32.59,133600.0,20.8704,20.8704,20.864,20.864,133600.0
2010-12-22 13:05:00,32.59,32.61,32.59,32.61,60000.0,20.864,20.8768,20.864,20.8768,60000.0
2010-12-22 13:10:00,32.61,32.64,32.6,32.64,74400.0,20.8768,20.8961,20.8704,20.8961,74400.0
2010-12-22 13:15:00,32.64,32.64,32.62,32.63,165000.0,20.8961,20.8961,20.8832,20.8897,165000.0
2010-12-22 13:20:00,32.63,32.64,32.63,32.63,62600.0,20.8897,20.8961,20.8897,20.8897,62600.0
2010-12-22 13:25:00,32.63,32.66,32.63,32.65,69800.0,20.8897,20.9089,20.8897,20.9025,69800.0
2010-12-22 13:30:00,32.65,32.67,32.65,32.66,138600.0,20.9025,20.9153,20.9025,20.9089,138600.0
2010-12-22 13:35:00,32.66,32.67,32.65,32.67,67800.0,20.9089,20.9153,20.9025,20.9153,67800.0
2010-12-22 13:40:00,32.67,32.67,32.65,32.66,83200.0,20.9153,20.9153,20.9025,20.9089,83200.0
2010-12-22 13:45:00,32.66,32.67,32.63,32.63,95800.0,20.9089,20.9153,20.8897,20.8897,95800.0
2010-12-22 13:50:00,32.63,32.66,32.62,32.66,188800.0,20.8897,20.9089,20.8832,20.9089,188800.0
2010-12-22 13:55:00,32.66,32.67,32.65,32.66,89600.0,20.9089,20.9153,20.9025,20.9089,89600.0
2010-12-22 14:00:00,32.66,32.68,32.66,32.67,73400.0,20.9089,20.9217,20.9089,20.9153,73400.0
2010-12-22 14:05:00,32.67,32.67,32.65,32.66,57400.0,20.9153,20.9153,20.9025,20.9089,57400.0
2010-12-22 14:10:00,32.66,32.67,32.66,32.66,71000.0,20.9089,20.9153,20.9089,20.9089,71000.0
2010-12-22 14:15:00,32.67,32.7,32.67,32.7,80600.0,20.9153,20.9345,20.9153,20.9345,80600.0
2010-12-22 14:20:00,32.7,32.7,32.69,32.69,130200.0,20.9345,20.9345,20.9281,20.9281,130200.0
2010-12-22 14:25:00,32.7,32.7,32.67,32.67,103400.0,20.9345,20.9345,20.9153,20.9153,103400.0
2010-12-22 14:30:00,32.67,32.69,32.67,32.69,76000.0,20.9153,20.9281,20.9153,20.9281,76000.0
2010-12-22 14:35:00,32.69,32.7,32.69,32.7,113600.0,20.9281,20.9345,20.9281,20.9345,113600.0
2010-12-22 14:40:00,32.7,32.71,32.69,32.7,177600.0,20.9345,20.9409,20.9281,20.9345,177600.0
2010-12-22 14:45:00,32.7,32.72,32.69,32.71,129400.0,20.9345,20.9473,20.9281,20.9409,129400.0
2010-12-22 14:50:00,32.71,32.73,32.7,32.73,128400.0,20.9409,20.9537,20.9345,20.9537,128400.0
2010-12-22 14:55:00,32.73,32.73,32.72,32.72,130800.0,20.9537,20.9537,20.9473,20.9473,130800.0
2010-12-22 15:00:00,32.72,32.75,32.72,32.74,138600.0,20.9473,20.9665,20.9473,20.9601,138600.0
2010-12-22 15:05:00,32.74,32.76,32.73,32.73,160200.0,20.9601,20.9729,20.9537,20.9537,160200.0
2010-12-22 15:10:00,32.73,32.74,32.72,32.74,102800.0,20.9537,20.9601,20.9473,20.9601,102800.0
2010-12-22 15:15:00,32.74,32.74,32.72,32.72,161600.0,20.9601,20.9601,20.9473,20.9473,161600.0
2010-12-22 15:20:00,32.72,32.75,32.72,32.74,337000.0,20.9473,20.9665,20.9473,20.9601,337000.0
2010-12-22 15:25:00,32.75,32.75,32.72,32.72,130400.0,20.9665,20.9665,20.9473,20.9473,130400.0
2010-12-22 15:30:00,32.73,32.74,32.72,32.74,179000.0,20.9537,20.9601,20.9473,20.9601,179000.0
2010-12-22 15:35:00,32.74,32.77,32.74,32.76,184000.0,20.9601,20.9793,20.9601,20.9729,184000.0
2010-12-22 15:40:00,32.76,32.77,32.74,32.77,267800.0,20.9729,20.9793,20.9601,20.9793,267800.0
2010-12-22 15:45:00,32.76,32.76,32.72,32.72,282000.0,20.9729,20.9729,20.9473,20.9473,282000.0
2010-12-22 15:50:00,32.72,32.76,32.71,32.76,346200.0,20.9473,20.9729,20.9409,20.9729,346200.0
2010-12-22 15:55:00,32.75,32.78,32.72,32.77,845400.0,20.9665,20.9857,20.9473,20.9793,845400.0
2010-12-23 09:30:00,32.76,32.88,32.76,32.85,447400.0,20.9729,21.0497,20.9729,21.0305,447400.0
2010-12-23 09:35:00,32.85,32.89,32.83,32.89,365200.0,21.0305,21.0561,21.0177,21.0561,365200.0
2010-12-23 09:40:00,32.89,32.93,32.89,32.9,245000.0,21.0561,21.0817,21.0561,21.0625,245000.0
2010-12-23 09:45:00,32.91,32.94,32.9,32.93,287800.0,21.0689,21.0881,21.0625,21.0817,287800.0
2010-12-23 09:50:00,32.93,32.94,32.9,32.91,141600.0,21.0817,21.0881,21.0625,21.0689,141600.0
2010-12-23 09:55:00,32.92,32.92,32.89,32.9,141800.0,21.0753,21.0753,21.0561,21.0625,141800.0
2010-12-23 10:00:00,32.9,32.9,32.87,32.87,135800.0,21.0625,21.0625,21.0433,21.0433,135800.0
2010-12-23 10:05:00,32.88,32.9,32.86,32.88,235200.0,21.0497,21.0625,21.0369,21.0497,235200.0
2010-12-23 10:10:00,32.88,32.9,32.88,32.9,115600.0,21.0497,21.0625,21.0497,21.0625,115600.0
2010-12-23 10:15:00,32.9,32.92,32.88,32.91,120000.0,21.0625,21.0753,21.0497,21.0689,120000.0
2010-12-23 10:20:00,32.92,32.94,32.9,32.92,222000.0,21.0753,21.0881,21.0625,21.0753,222000.0
2010-12-23 10:25:00,32.92,32.93,32.91,32.93,101600.0,21.0753,21.0817,21.0689,21.0817,101600.0
2010-12-23 10:30:00,32.93,32.94,32.92,32.93,102800.0,21.0817,21.0881,21.0753,21.0817,102800.0
2010-12-23 10:35:00,32.93,32.94,32.93,32.93,74800.0,21.0817,21.0881,21.0817,21.0817,74800.0
2010-12-23 10:40:00,32.93,32.94,32.93,32.93,54000.0,21.0817,21.0881,21.0817,21.0817,54000.0
2010-12-23 10:45:00,32.93,32.94,32.93,32.94,72200.0,21.0817,21.0881,21.0817,21.0881,72200.0
2010-12-23 10:50:00,32.94,32.94,32.94,32.94,85000.0,21.0881,21.0881,21.0881,21.0881,85000.0
2010-12-23 10:55:00,32.94,32.94,32.92,32.92,87400.0,21.0881,21.0881,21.0753,21.0753,87400.0
2010-12-23 11:00:00,32.92,32.92,32.9,32.9,178200.0,21.0753,21.0753,21.0625,21.0625,178200.0
2010-12-23 11:05:00,32.9,32.9,32.89,32.89,81000.0,21.0625,21.0625,21.0561,21.0561,81000.0
2010-12-23 11:10:00,32.89,32.9,32.88,32.9,189600.0,21.0561,21.0625,21.0497,21.0625,189600.0
2010-12-23 11:15:00,32.9,32.93,32.9,32.92,162600.0,21.0625,21.0817,21.0625,21.0753,162600.0
2010-12-23 11:20:00,32.92,32.92,32.9,32.91,63200.0,21.0753,21.0753,21.0625,21.0689,63200.0
2010-12-23 11:25:00,32.9,32.91,32.89,32.9,121200.0,21.0625,21.0689,21.0561,21.0625,121200.0
2010-12-23 11:30:00,32.9,32.9,32.88,32.88,80400.0,21.0625,21.0625,21.0497,21.0497,80400.0
2010-12-23 11:35:00,32.88,32.9,32.87,32.88,174000.0,21.0497,21.0625,21.0433,21.0497,174000.0
2010-12-23 11:40:00,32.88,32.88,32.87,32.87,43400.0,21.0497,21.0497,21.0433,21.0433,43400.0
2010-12-23 11:45:00,32.87,32.88,32.87,32.87,73600.0,21.0433,21.0497,21.0433,21.0433,73600.0
2010-12-23 11:50:00,32.87,32.88,32.87,32.88,100400.0,21.0433,21.0497,21.0433,21.0497,100400.0
2010-12-23 11:55:00,32.88,32.9,32.88,32.88,70000.0,21.0497,21.0625,21.0497,21.0497,70000.0
2010-12-23 12:00:00,32.89,32.9,32.89,32.9,41600.0,21.0561,21.0625,21.0561,21.0625,41600.0
2010-12-23 12:05:00,32.9,32.9,32.89,32.9,63800.0,21.0625,21.0625,21.0561,21.0625,63800.0
2010-12-23 12:10:00,32.9,32.9,32.88,32.88,63400.0,21.0625,21.0625,21.0497,21.0497,63400.0
2010-12-23 12:15:00,32.88,32.89,32.88,32.88,31400.0,21.0497,21.0561,21.0497,21.0497,31400.0
2010-12-23 12:20:00,32.88,32.9,32.88,32.9,99200.0,21.0497,21.0625,21.0497,21.0625,99200.0
2010-12-23 12:25:00,32.89,32.92,32.89,32.9,238400.0,21.0561,21.0753,21.0561,21.0625,238400.0
2010-12-23 12:30:00,32.9,32.9,32.88,32.88,75000.0,21.0625,21.0625,21.0497,21.0497,75000.0
2010-12-23 12:35:00,32.88,32.89,32.87,32.88,125000.0,21.0497,21.0561,21.0433,21.0497,125000.0
2010-12-23 12:40:00,32.87,32.88,32.87,32.88,107600.0,21.0433,21.0497,21.0433,21.0497,107600.0
2010-12-23 12:45:00,32.88,32.91,32.88,32.9,106200.0,21.0497,21.0689,21.0497,21.0625,106200.0
2010-12-23 12:50:00,32.9,32.91,32.9,32.9,84200.0,21.0625,21.0689,21.0625,21.0625,84200.0
2010-12-23 12:55:00,32.9,32.91,32.9,32.91,40600.0,21.0625,21.0689,21.0625,21.0689,40600.0
2010-12-23 13:00:00,32.91,32.91,32.9,32.9,123200.0,21.0689,21.0689,21.0625,21.0625,123200.0
2010-12-23 13:05:00,32.9,32.9,32.88,32.88,357600.0,21.0625,21.0625,21.0497,21.0497,357600.0
2010-12-23 13:10:00,32.88,32.88,32.88,32.88,74600.0,21.0497,21.0497,21.0497,21.0497,74600.0
2010-12-23 13:15:00,32.88,32.88,32.87,32.88,76600.0,21.0497,21.0497,21.0433,21.0497,76600.0
2010-12-23 13:20:00,32.88,32.88,32.85,32.85,132400.0,21.0497,21.0497,21.0305,21.0305,132400.0
2010-12-23 13:25:00,32.85,32.87,32.85,32.85,111800.0,21.0305,21.0433,21.0305,21.0305,111800.0
2010-12-23 13:30:00,32.85,32.86,32.83,32.84,129800.0,21.0305,21.0369,21.0177,21.0241,129800.0
2010-12-23 13:35:00,32.83,32.84,32.83,32.84,91800.0,21.0177,21.0241,21.0177,21.0241,91800.0
2010-12-23 13:40:00,32.84,32.85,32.84,32.84,55600.0,21.0241,21.0305,21.0241,21.0241,55600.0
2010-12-23 13:45:00,32.84,32.85,32.83,32.83,105600.0,21.0241,21.0305,21.0177,21.0177,105600.0
2010-12-23 13:50:00,32.83,32.83,32.81,32.81,101000.0,21.0177,21.0177,21.0049,21.0049,101000.0
2010-12-23 13:55:00,32.81,32.82,32.81,32.82,46800.0,21.0049,21.0113,21.0049,21.0113,46800.0
2010-12-23 14:00:00,32.82,32.82,32.81,32.82,106200.0,21.0113,21.0113,21.0049,21.0113,106200.0
2010-12-23 14:05:00,32.82,32.83,32.81,32.82,99400.0,21.0113,21.0177,21.0049,21.0113,99400.0
2010-12-23 14:10:00,32.82,32.83,32.8,32.8,84600.0,21.0113,21.0177,20.9985,20.9985,84600.0
2010-12-23 14:15:00,32.8,32.81,32.79,32.79,92200.0,20.9985,21.0049,20.9921,20.9921,92200.0
2010-12-23 14:20:00,32.79,32.79,32.76,32.77,212000.0,20.9921,20.9921,20.9729,20.9793,212000.0
2010-12-23 14:25:00,32.77,32.77,32.76,32.76,72000.0,20.9793,20.9793,20.9729,20.9729,72000.0
2010-12-23 14:30:00,32.76,32.76,32.74,32.75,165200.0,20.9729,20.9729,20.9601,20.9665,165200.0
2010-12-23 14:35:00,32.76,32.79,32.76,32.79,113000.0,20.9729,20.9921,20.9729,20.9921,113000.0
2010-12-23 14:40:00,32.79,32.8,32.78,32.8,67400.0,20.9921,20.9985,20.9857,20.9985,67400.0
2010-12-23 14:45:00,32.8,32.8,32.8,32.8,77200.0,20.9985,20.9985,20.9985,20.9985,77200.0
2010-12-23 14:50:00,32.8,32.81,32.8,32.81,67000.0,20.9985,21.0049,20.9985,21.0049,67000.0
2010-12-23 14:55:00,32.81,32.83,32.8,32.83,98800.0,21.0049,21.0177,20.9985,21.0177,98800.0
2010-12-23 15:00:00,32.83,32.83,32.79,32.79,184400.0,21.0177,21.0177,20.9921,20.9921,184400.0
2010-12-23 15:05:00,32.79,32.82,32.79,32.82,126000.0,20.9921,21.0113,20.9921,21.0113,126000.0
2010-12-23 15:10:00,32.82,32.82,32.81,32.82,31000.0,21.0113,21.0113,21.0049,21.0113,31000.0
2010-12-23 15:15:00,32.82,32.84,32.82,32.83,124600.0,21.0113,21.0241,21.0113,21.0177,124600.0
2010-12-23 15:20:00,32.83,32.84,32.83,32.83,146000.0,21.0177,21.0241,21.0177,21.0177,146000.0
2010-12-23 15:25:00,32.83,32.84,32.82,32.82,228800.0,21.0177,21.0241,21.0113,21.0113,228800.0
2010-12-23 15:30:00,32.83,32.83,32.81,32.82,161400.0,21.0177,21.0177,21.0049,21.0113,161400.0
2010-12-23 15:35:00,32.82,32.82,32.79,32.8,294200.0,21.0113,21.0113,20.9921,20.9985,294200.0
2010-12-23 15:40:00,32.81,32.82,32.79,32.82,198000.0,21.0049,21.0113,20.9921,21.0113,198000.0
2010-12-23 15:45:00,32.82,32.82,32.77,32.79,367600.0,21.0113,21.0113,20.9793,20.9921,367600.0
2010-12-23 15:50:00,32.79,32.79,32.76,32.77,245600.0,20.9921,20.9921,20.9729,20.9793,245600.0
2010-12-23 15:55:00,32.76,32.77,32.75,32.77,803400.0,20.9729,20.9793,20.9665,20.9793,803400.0
2010-12-27 09:30:00,32.77,32.77,32.71,32.73,240800.0,20.9793,20.9793,20.9409,20.9537,240800.0
2010-12-27 09:35:00,32.72,32.73,32.69,32.7,104000.0,20.9473,20.9537,20.9281,20.9345,104000.0
2010-12-27 09:40:00,32.7,32.71,32.69,32.7,174800.0,20.9345,20.9409,20.9281,20.9345,174800.0
2010-12-27 09:45:00,32.7,32.71,32.68,32.69,194800.0,20.9345,20.9409,20.9217,20.9281,194800.0
2010-12-27 09:50:00,32.69,32.71,32.68,32.69,72800.0,20.9281,20.9409,20.9217,20.9281,72800.0
2010-12-27 09:55:00,32.69,32.7,32.68,32.68,134000.0,20.9281,20.9345,20.9217,20.9217,134000.0
2010-12-27 10:00:00,32.68,32.68,32.63,32.63,175200.0,20.9217,20.9217,20.8897,20.8897,175200.0
2010-12-27 10:05:00,32.63,32.65,32.63,32.65,116400.0,20.8897,20.9025,20.8897,20.9025,116400.0
2010-12-27 10:10:00,32.65,32.67,32.65,32.67,170000.0,20.9025,20.9153,20.9025,20.9153,170000.0
2010-12-27 10:15:00,32.67,32.67,32.64,32.66,146400.0,20.9153,20.9153,20.8961,20.9089,146400.0
2010-12-27 10:20:00,32.66,32.68,32.65,32.68,63200.0,20.9089,20.9217,20.9025,20.9217,63200.0
2010-12-27 10:25:00,32.68,32.7,32.68,32.7,42200.0,20.9217,20.9345,20.9217,20.9345,42200.0
2010-12-27 10:30:00,32.69,32.7,32.69,32.69,48800.0,20.9281,20.9345,20.9281,20.9281,48800.0
2010-12-27 10:35:00,32.69,32.7,32.68,32.68,138800.0,20.9281,20.9345,20.9217,20.9217,138800.0
2010-12-27 10:40:00,32.68,32.68,32.66,32.66,119200.0,20.9217,20.9217,20.9089,20.9089,119200.0
2010-12-27 10:45:00,32.66,32.66,32.66,32.66,42200.0,20.9089,20.9089,20.9089,20.9089,42200.0
2010-12-27 10:50:00,32.66,32.66,32.63,32.63,61200.0,20.9089,20.9089,20.8897,20.8897,61200.0
2010-12-27 10:55:00,32.64,32.66,32.63,32.64,249600.0,20.8961,20.9089,20.8897,20.8961,249600.0
2010-12-27 11:00:00,32.64,32.65,32.63,32.64,63000.0,20.8961,20.9025,20.8897,20.8961,63000.0
2010-12-27 11:05:00,32.63,32.64,32.62,32.64,118200.0,20.8897,20.8961,20.8832,20.8961,118200.0
2010-12-27 11:10:00,32.64,32.66,32.63,32.65,248200.0,20.8961,20.9089,20.8897,20.9025,248200.0
2010-12-27 11:15:00,32.65,32.65,32.63,32.63,83600.0,20.9025,20.9025,20.8897,20.8897,83600.0
2010-12-27 11:20:00,32.63,32.64,32.63,32.63,52000.0,20.8897,20.8961,20.8897,20.8897,52000.0
2010-12-27 11:25:00,32.63,32.63,32.63,32.63,27800.0,20.8897,20.8897,20.8897,20.8897,27800.0
2010-12-27 11:30:00,32.63,32.63,32.59,32.6,248800.0,20.8897,20.8897,20.864,20.8704,248800.0
2010-12-27 11:35:00,32.6,32.6,32.57,32.59,108600.0,20.8704,20.8704,20.8512,20.864,108600.0
2010-12-27 11:40:00,32.6,32.6,32.58,32.58,28800.0,20.8704,20.8704,20.8576,20.8576,28800.0
2010-12-27 11:45:00,32.58,32.58,32.56,32.56,193400.0,20.8576,20.8576,20.8448,20.8448,193400.0
2010-12-27 11:50:00,32.56,32.58,32.56,32.58,105400.0,20.8448,20.8576,20.8448,20.8576,105400.0
2010-12-27 11:55:00,32.58,32.58,32.56,32.57,95200.0,20.8576,20.8576,20.8448,20.8512,95200.0
2010-12-27 12:00:00,32.56,32.57,32.54,32.54,246200.0,20.8448,20.8512,20.832,20.832,246200.0
2010-12-27 12:05:00,32.54,32.59,32.54,32.59,110000.0,20.832,20.864,20.832,20.864,110000.0
2010-12-27 12:10:00,32.59,32.6,32.59,32.6,47200.0,20.864,20.8704,20.864,20.8704,47200.0
2010-12-27 12:15:00,32.6,32.6,32.6,32.6,17800.0,20.8704,20.8704,20.8704,20.8704,17800.0
2010-12-27 12:20:00,32.6,32.6,32.6,32.6,28600.0,20.8704,20.8704,20.8704,20.8704,28600.0
2010-12-27 12:25:00,32.6,32.62,32.6,32.6,138000.0,20.8704,20.8832,20.8704,20.8704,138000.0
2010-12-27 12:30:00,32.6,32.61,32.6,32.61,140600.0,20.8704,20.8768,20.8704,20.8768,140600.0
2010-12-27 12:35:00,32.61,32.62,32.59,32.59,125400.0,20.8768,20.8832,20.864,20.864,125400.0
2010-12-27 12:40:00,32.59,32.59,32.59,32.59,22400.0,20.864,20.864,20.864,20.864,22400.0
2010-12-27 12:45:00,32.59,32.59,32.59,32.59,43200.0,20.864,20.864,20.864,20.864,43200.0
2010-12-27 12:50:00,32.59,32.59,32.59,32.59,10200.0,20.864,20.864,20.864,20.864,10200.0
2010-12-27 12:55:00,32.59,32.6,32.59,32.59,70200.0,20.864,20.8704,20.864,20.864,70200.0
2010-12-27 13:00:00,32.59,32.6,32.59,32.6,92600.0,20.864,20.8704,20.864,20.8704,92600.0
2010-12-27 13:05:00,32.6,32.6,32.59,32.59,94400.0,20.8704,20.8704,20.864,20.864,94400.0
2010-12-27 13:10:00,32.59,32.6,32.56,32.56,188000.0,20.864,20.8704,20.8448,20.8448,188000.0
2010-12-27 13:15:00,32.56,32.57,32.55,32.56,61600.0,20.8448,20.8512,20.8384,20.8448,61600.0
2010-12-27 13:20:00,32.56,32.57,32.56,32.57,73400.0,20.8448,20.8512,20.8448,20.8512,73400.0
2010-12-27 13:25:00,32.56,32.57,32.55,32.56,140800.0,20.8448,20.8512,20.8384,20.8448,140800.0
2010-12-27 13:30:00,32.56,32.57,32.56,32.57,58400.0,20.8448,20.8512,20.8448,20.8512,58400.0
2010-12-27 13:35:00,32.57,32.58,32.56,32.58,68200.0,20.8512,20.8576,20.8448,20.8576,68200.0
2010-12-27 13:40:00,32.58,32.6,32.58,32.59,36600.0,20.8576,20.8704,20.8576,20.864,36600.0
2010-12-27 13:45:00,32.59,32.6,32.58,32.58,75600.0,20.864,20.8704,20.8576,20.8576,75600.0
2010-12-27 13:50:00,32.58,32.58,32.58,32.58,46000.0,20.8576,20.8576,20.8576,20.8576,46000.0
2010-12-27 13:55:00,32.58,32.58,32.58,32.58,19800.0,20.8576,20.8576,20.8576,20.8576,19800.0
2010-12-27 14:00:00,32.58,32.58,32.56,32.58,108000.0,20.8576,20.8576,20.8448,20.8576,108000.0
2010-12-27 14:05:00,32.58,32.58,32.56,32.57,92800.0,20.8576,20.8576,20.8448,20.8512,92800.0
2010-12-27 14:10:00,32.57,32.57,32.57,32.57,27400.0,20.8512,20.8512,20.8512,20.8512,27400.0
2010-12-27 14:15:00,32.57,32.57,32.57,32.57,20000.0,20.8512,20.8512,20.8512,20.8512,20000.0
2010-12-27 14:20:00,32.57,32.57,32.57,32.57,38200.0,20.8512,20.8512,20.8512,20.8512,38200.0
2010-12-27 14:25:00,32.57,32.57,32.57,32.57,12400.0,20.8512,20.8512,20.8512,20.8512,12400.0
2010-12-27 14:30:00,32.57,32.57,32.57,32.57,21200.0,20.8512,20.8512,20.8512,20.8512,21200.0
2010-12-27 14:35:00,32.57,32.57,32.57,32.57,15600.0,20.8512,20.8512,20.8512,20.8512,15600.0
2010-12-27 14:40:00,32.57,32.57,32.57,32.57,27400.0,20.8512,20.8512,20.8512,20.8512,27400.0
2010-12-27 14:45:00,32.57,32.58,32.57,32.58,42800.0,20.8512,20.8576,20.8512,20.8576,42800.0
2010-12-27 14:50:00,32.58,32.58,32.55,32.56,160200.0,20.8576,20.8576,20.8384,20.8448,160200.0
2010-12-27 14:55:00,32.55,32.56,32.53,32.54,234000.0,20.8384,20.8448,20.8256,20.832,234000.0
2010-12-27 15:00:00,32.54,32.56,32.53,32.55,77600.0,20.832,20.8448,20.8256,20.8384,77600.0
2010-12-27 15:05:00,32.55,32.58,32.55,32.58,133600.0,20.8384,20.8576,20.8384,20.8576,133600.0
2010-12-27 15:10:00,32.58,32.58,32.57,32.57,84000.0,20.8576,20.8576,20.8512,20.8512,84000.0
2010-12-27 15:15:00,32.57,32.6,32.57,32.6,87200.0,20.8512,20.8704,20.8512,20.8704,87200.0
2010-12-27 15:20:00,32.6,32.6,32.57,32.6,379000.0,20.8704,20.8704,20.8512,20.8704,379000.0
2010-12-27 15:25:00,32.59,32.6,32.59,32.6,133000.0,20.864,20.8704,20.864,20.8704,133000.0
2010-12-27 15:30:00,32.6,32.6,32.58,32.59,149000.0,20.8704,20.8704,20.8576,20.864,149000.0
2010-12-27 15:35:00,32.59,32.59,32.57,32.57,420800.0,20.864,20.864,20.8512,20.8512,420800.0
2010-12-27 15:40:00,32.57,32.58,32.57,32.57,180800.0,20.8512,20.8576,20.8512,20.8512,180800.0
2010-12-27 15:45:00,32.57,32.58,32.56,32.56,526000.0,20.8512,20.8576,20.8448,20.8448,526000.0
2010-12-27 15:50:00,32.57,32.57,32.54,32.56,327400.0,20.8512,20.8512,20.832,20.8448,327400.0
2010-12-27 15:55:00,32.56,32.57,32.54,32.54,387600.0,20.8448,20.8512,20.832,20.832,387600.0
2010-12-28 09:30:00,32.56,32.61,32.54,32.6,293000.0,20.8448,20.8768,20.832,20.8704,293000.0
2010-12-28 09:35:00,32.61,32.65,32.6,32.61,167600.0,20.8768,20.9025,20.8704,20.8768,167600.0
2010-12-28 09:40:00,32.61,32.63,32.6,32.63,282000.0,20.8768,20.8897,20.8704,20.8897,282000.0
2010-12-28 09:45:00,32.63,32.63,32.58,32.58,219400.0,20.8897,20.8897,20.8576,20.8576,219400.0
2010-12-28 09:50:00,32.58,32.59,32.56,32.56,167200.0,20.8576,20.864,20.8448,20.8448,167200.0
2010-12-28 09:55:00,32.56,32.58,32.56,32.56,151800.0,20.8448,20.8576,20.8448,20.8448,151800.0
2010-12-28 10:00:00,32.56,32.59,32.54,32.59,236400.0,20.8448,20.864,20.832,20.864,236400.0
2010-12-28 10:05:00,32.59,32.6,32.58,32.58,192400.0,20.864,20.8704,20.8576,20.8576,192400.0
2010-12-28 10:10:00,32.58,32.6,32.58,32.6,73800.0,20.8576,20.8704,20.8576,20.8704,73800.0
2010-12-28 10:15:00,32.6,32.6,32.6,32.6,69600.0,20.8704,20.8704,20.8704,20.8704,69600.0
2010-12-28 10:20:00,32.6,32.6,32.58,32.58,145000.0,20.8704,20.8704,20.8576,20.8576,145000.0
2010-12-28 10:25:00,32.58,32.59,32.56,32.57,121800.0,20.8576,20.864,20.8448,20.8512,121800.0
2010-12-28 10:30:00,32.57,32.57,32.56,32.56,69400.0,20.8512,20.8512,20.8448,20.8448,69400.0
2010-12-28 10:35:00,32.56,32.58,32.55,32.57,120000.0,20.8448,20.8576,20.8384,20.8512,120000.0
2010-12-28 10:40:00,32.57,32.58,32.56,32.57,99600.0,20.8512,20.8576,20.8448,20.8512,99600.0
2010-12-28 10:45:00,32.58,32.58,32.57,32.57,85200.0,20.8576,20.8576,20.8512,20.8512,85200.0
2010-12-28 10:50:00,32.57,32.58,32.57,32.58,82400.0,20.8512,20.8576,20.8512,20.8576,82400.0
2010-12-28 10:55:00,32.58,32.58,32.55,32.55,144000.0,20.8576,20.8576,20.8384,20.8384,144000.0
2010-12-28 11:00:00,32.55,32.56,32.54,32.54,124400.0,20.8384,20.8448,20.832,20.832,124400.0
2010-12-28 11:05:00,32.54,32.55,32.54,32.55,62600.0,20.832,20.8384,20.832,20.8384,62600.0
2010-12-28 11:10:00,32.55,32.55,32.54,32.54,77200.0,20.8384,20.8384,20.832,20.832,77200.0
2010-12-28 11:15:00,32.54,32.55,32.53,32.54,133200.0,20.832,20.8384,20.8256,20.832,133200.0
2010-12-28 11:20:00,32.54,32.54,32.53,32.53,56600.0,20.832,20.832,20.8256,20.8256,56600.0
2010-12-28 11:25:00,32.53,32.54,32.53,32.54,60800.0,20.8256,20.832,20.8256,20.832,60800.0
2010-12-28 11:30:00,32.54,32.55,32.53,32.54,112400.0,20.832,20.8384,20.8256,20.832,112400.0
2010-12-28 11:35:00,32.55,32.56,32.54,32.55,116000.0,20.8384,20.8448,20.832,20.8384,116000.0
2010-12-28 11:40:00,32.55,32.56,32.55,32.56,40800.0,20.8384,20.8448,20.8384,20.8448,40800.0
2010-12-28 11:45:00,32.56,32.56,32.56,32.56,34600.0,20.8448,20.8448,20.8448,20.8448,34600.0
2010-12-28 11:50:00,32.56,32.56,32.56,32.56,75400.0,20.8448,20.8448,20.8448,20.8448,75400.0
2010-12-28 11:55:00,32.56,32.6,32.56,32.6,220000.0,20.8448,20.8704,20.8448,20.8704,220000.0
2010-12-28 12:00:00,32.6,32.6,32.6,32.6,113600.0,20.8704,20.8704,20.8704,20.8704,113600.0
2010-12-28 12:05:00,32.6,32.63,32.6,32.63,79000.0,20.8704,20.8897,20.8704,20.8897,79000.0
2010-12-28 12:10:00,32.63,32.63,32.6,32.6,111400.0,20.8897,20.8897,20.8704,20.8704,111400.0
2010-12-28 12:15:00,32.6,32.6,32.6,32.6,74600.0,20.8704,20.8704,20.8704,20.8704,74600.0
2010-12-28 12:20:00,32.6,32.6,32.59,32.6,52800.0,20.8704,20.8704,20.864,20.8704,52800.0
2010-12-28 12:25:00,32.6,32.61,32.59,32.6,43400.0,20.8704,20.8768,20.864,20.8704,43400.0
2010-12-28 12:30:00,32.61,32.61,32.6,32.6,46200.0,20.8768,20.8768,20.8704,20.8704,46200.0
2010-12-28 12:35:00,32.6,32.6,32.59,32.6,84600.0,20.8704,20.8704,20.864,20.8704,84600.0
2010-12-28 12:40:00,32.6,32.61,32.59,32.59,63400.0,20.8704,20.8768,20.864,20.864,63400.0
2010-12-28 12:45:00,32.59,32.59,32.59,32.59,38000.0,20.864,20.864,20.864,20.864,38000.0
2010-12-28 12:50:00,32.59,32.59,32.59,32.59,37200.0,20.864,20.864,20.864,20.864,37200.0
2010-12-28 12:55:00,32.59,32.59,32.59,32.59,27000.0,20.864,20.864,20.864,20.864,27000.0
2010-12-28 13:00:00,32.59,32.6,32.59,32.6,80400.0,20.864,20.8704,20.864,20.8704,80400.0
2010-12-28 13:05:00,32.6,32.61,32.6,32.61,54000.0,20.8704,20.8768,20.8704,20.8768,54000.0
2010-12-28 13:10:00,32.61,32.63,32.6,32.61,117600.0,20.8768,20.8897,20.8704,20.8768,117600.0
2010-12-28 13:15:00,32.61,32.62,32.6,32.61,31400.0,20.8768,20.8832,20.8704,20.8768,31400.0
2010-12-28 13:20:00,32.6,32.62,32.6,32.62,62000.0,20.8704,20.8832,20.8704,20.8832,62000.0
2010-12-28 13:25:00,32.62,32.62,32.61,32.61,23200.0,20.8832,20.8832,20.8768,20.8768,23200.0
2010-12-28 13:30:00,32.62,32.63,32.61,32.62,45600.0,20.8832,20.8897,20.8768,20.8832,45600.0
2010-12-28 13:35:00,32.62,32.63,32.62,32.63,89600.0,20.8832,20.8897,20.8832,20.8897,89600.0
2010-12-28 13:40:00,32.63,32.63,32.63,32.63,34600.0,20.8897,20.8897,20.8897,20.8897,34600.0
2010-12-28 13:45:00,32.63,32.63,32.63,32.63,40400.0,20.8897,20.8897,20.8897,20.8897,40400.0
2010-12-28 13:50:00,32.63,32.63,32.62,32.62,34200.0,20.8897,20.8897,20.8832,20.8832,34200.0
2010-12-28 13:55:00,32.62,32.63,32.62,32.62,47200.0,20.8832,20.8897,20.8832,20.8832,47200.0
2010-12-28 14:00:00,32.63,32.63,32.62,32.63,55800.0,20.8897,20.8897,20.8832,20.8897,55800.0
2010-12-28 14:05:00,32.63,32.63,32.63,32.63,28000.0,20.8897,20.8897,20.8897,20.8897,28000.0
2010-12-28 14:10:00,32.63,32.65,32.63,32.65,68000.0,20.8897,20.9025,20.8897,20.9025,68000.0
2010-12-28 14:15:00,32.64,32.66,32.64,32.66,52400.0,20.8961,20.9089,20.8961,20.9089,52400.0
2010-12-28 14:20:00,32.65,32.67,32.65,32.66,115200.0,20.9025,20.9153,20.9025,20.9089,115200.0
2010-12-28 14:25:00,32.66,32.67,32.65,32.66,66800.0,20.9089,20.9153,20.9025,20.9089,66800.0
2010-12-28 14:30:00,32.66,32.68,32.66,32.68,75400.0,20.9089,20.9217,20.9089,20.9217,75400.0
2010-12-28 14:35:00,32.68,32.68,32.68,32.68,28400.0,20.9217,20.9217,20.9217,20.9217,28400.0
2010-12-28 14:40:00,32.68,32.69,32.68,32.68,115000.0,20.9217,20.9281,20.9217,20.9217,115000.0
2010-12-28 14:45:00,32.68,32.69,32.68,32.68,42200.0,20.9217,20.9281,20.9217,20.9217,42200.0
2010-12-28 14:50:00,32.68,32.7,32.68,32.69,41000.0,20.9217,20.9345,20.9217,20.9281,41000.0
2010-12-28 14:55:00,32.7,32.7,32.68,32.69,143400.0,20.9345,20.9345,20.9217,20.9281,143400.0
2010-12-28 15:00:00,32.7,32.7,32.69,32.69,94000.0,20.9345,20.9345,20.9281,20.9281,94000.0
2010-12-28 15:05:00,32.69,32.7,32.69,32.69,75600.0,20.9281,20.9345,20.9281,20.9281,75600.0
2010-12-28 15:10:00,32.69,32.7,32.69,32.69,25600.0,20.9281,20.9345,20.9281,20.9281,25600.0
2010-12-28 15:15:00,32.69,32.7,32.69,32.69,54200.0,20.9281,20.9345,20.9281,20.9281,54200.0
2010-12-28 15:20:00,32.69,32.7,32.69,32.7,117000.0,20.9281,20.9345,20.9281,20.9345,117000.0
2010-12-28 15:25:00,32.7,32.71,32.7,32.7,125200.0,20.9345,20.9409,20.9345,20.9345,125200.0
2010-12-28 15:30:00,32.7,32.72,32.7,32.71,95200.0,20.9345,20.9473,20.9345,20.9409,95200.0
2010-12-28 15:35:00,32.72,32.72,32.71,32.71,81800.0,20.9473,20.9473,20.9409,20.9409,81800.0
2010-12-28 15:40:00,32.71,32.72,32.69,32.7,226200.0,20.9409,20.9473,20.9281,20.9345,226200.0
2010-12-28 15:45:00,32.7,32.71,32.7,32.7,214400.0,20.9345,20.9409,20.9345,20.9345,214400.0
2010-12-28 15:50:00,32.7,32.71,32.69,32.71,283800.0,20.9345,20.9409,20.9281,20.9409,283800.0
2010-12-28 15:55:00,32.7,32.71,32.69,32.69,430800.0,20.9345,20.9409,20.9281,20.9281,430800.0
2010-12-29 09:30:00,32.7,32.74,32.68,32.72,260000.0,20.9345,20.9601,20.9217,20.9473,260000.0
2010-12-29 09:35:00,32.72,32.77,32.72,32.77,142800.0,20.9473,20.9793,20.9473,20.9793,142800.0
2010-12-29 09:40:00,32.76,32.77,32.74,32.74,87400.0,20.9729,20.9793,20.9601,20.9601,87400.0
2010-12-29 09:45:00,32.74,32.75,32.72,32.74,255400.0,20.9601,20.9665,20.9473,20.9601,255400.0
2010-12-29 09:50:00,32.74,32.75,32.71,32.71,75000.0,20.9601,20.9665,20.9409,20.9409,75000.0
2010-12-29 09:55:00,32.71,32.73,32.71,32.73,162800.0,20.9409,20.9537,20.9409,20.9537,162800.0
2010-12-29 10:00:00,32.74,32.74,32.74,32.74,81000.0,20.9601,20.9601,20.9601,20.9601,81000.0
2010-12-29 10:05:00,32.74,32.74,32.73,32.74,94200.0,20.9601,20.9601,20.9537,20.9601,94200.0
2010-12-29 10:10:00,32.74,32.74,32.73,32.73,86000.0,20.9601,20.9601,20.9537,20.9537,86000.0
2010-12-29 10:15:00,32.73,32.74,32.72,32.72,59600.0,20.9537,20.9601,20.9473,20.9473,59600.0
2010-12-29 10:20:00,32.73,32.74,32.73,32.74,85800.0,20.9537,20.9601,20.9537,20.9601,85800.0
2010-12-29 10:25:00,32.74,32.74,32.73,32.74,46000.0,20.9601,20.9601,20.9537,20.9601,46000.0
2010-12-29 10:30:00,32.74,32.74,32.74,32.74,33800.0,20.9601,20.9601,20.9601,20.9601,33800.0
2010-12-29 10:35:00,32.74,32.74,32.74,32.74,60200.0,20.9601,20.9601,20.9601,20.9601,60200.0
2010-12-29 10:40:00,32.74,32.77,32.74,32.76,152200.0,20.9601,20.9793,20.9601,20.9729,152200.0
2010-12-29 10:45:00,32.76,32.76,32.76,32.76,18200.0,20.9729,20.9729,20.9729,20.9729,18200.0
2010-12-29 10:50:00,32.76,32.76,32.75,32.75,100200.0,20.9729,20.9729,20.9665,20.9665,100200.0
2010-12-29 10:55:00,32.75,32.76,32.74,32.74,59600.0,20.9665,20.9729,20.9601,20.9601,59600.0
2010-12-29 11:00:00,32.74,32.74,32.74,32.74,70000.0,20.9601,20.9601,20.9601,20.9601,70000.0
2010-12-29 11:05:00,32.74,32.74,32.74,32.74,70000.0,20.9601,20.9601,20.9601,20.9601,70000.0
2010-12-29 11:10:00,32.74,32.74,32.72,32.73,89800.0,20.9601,20.9601,20.9473,20.9537,89800.0
2010-12-29 11:15:00,32.72,32.73,32.72,32.73,56400.0,20.9473,20.9537,20.9473,20.9537,56400.0
2010-12-29 11:20:00,32.72,32.73,32.72,32.72,59400.0,20.9473,20.9537,20.9473,20.9473,59400.0
2010-12-29 11:25:00,32.72,32.73,32.72,32.73,43800.0,20.9473,20.9537,20.9473,20.9537,43800.0
2010-12-29 11:30:00,32.73,32.74,32.73,32.74,102200.0,20.9537,20.9601,20.9537,20.9601,102200.0
2010-12-29 11:35:00,32.74,32.74,32.74,32.74,21400.0,20.9601,20.9601,20.9601,20.9601,21400.0
2010-12-29 11:40:00,32.74,32.74,32.74,32.74,64800.0,20.9601,20.9601,20.9601,20.9601,64800.0
2010-12-29 11:45:00,32.74,32.74,32.74,32.74,18800.0,20.9601,20.9601,20.9601,20.9601,18800.0
2010-12-29 11:50:00,32.74,32.74,32.74,32.74,29400.0,20.9601,20.9601,20.9601,20.9601,29400.0
2010-12-29 11:55:00,32.74,32.74,32.74,32.74,17400.0,20.9601,20.9601,20.9601,20.9601,17400.0
2010-12-29 12:00:00,32.74,32.74,32.74,32.74,15600.0,20.9601,20.9601,20.9601,20.9601,15600.0
2010-12-29 12:05:00,32.74,32.74,32.74,32.74,30200.0,20.9601,20.9601,20.9601,20.9601,30200.0
2010-12-29 12:10:00,32.74,32.74,32.74,32.74,16600.0,20.9601,20.9601,20.9601,20.9601,16600.0
2010-12-29 12:15:00,32.74,32.74,32.74,32.74,16800.0,20.9601,20.9601,20.9601,20.9601,16800.0
2010-12-29 12:20:00,32.74,32.74,32.7,32.72,603600.0,20.9601,20.9601,20.9345,20.9473,603600.0
2010-12-29 12:25:00,32.72,32.73,32.72,32.73,33600.0,20.9473,20.9537,20.9473,20.9537,33600.0
2010-12-29 12:30:00,32.73,32.74,32.73,32.74,64400.0,20.9537,20.9601,20.9537,20.9601,64400.0
2010-12-29 12:35:00,32.74,32.75,32.74,32.75,21400.0,20.9601,20.9665,20.9601,20.9665,21400.0
2010-12-29 12:40:00,32.75,32.75,32.74,32.75,16400.0,20.9665,20.9665,20.9601,20.9665,16400.0
2010-12-29 12:45:00,32.75,32.76,32.74,32.76,60600.0,20.9665,20.9729,20.9601,20.9729,60600.0
2010-12-29 12:50:00,32.76,32.77,32.76,32.76,91200.0,20.9729,20.9793,20.9729,20.9729,91200.0
2010-12-29 12:55:00,32.76,32.77,32.76,32.77,45600.0,20.9729,20.9793,20.9729,20.9793,45600.0
2010-12-29 13:00:00,32.77,32.79,32.77,32.78,91800.0,20.9793,20.9921,20.9793,20.9857,91800.0
2010-12-29 13:05:00,32.79,32.79,32.77,32.77,85400.0,20.9921,20.9921,20.9793,20.9793,85400.0
2010-12-29 13:10:00,32.77,32.78,32.77,32.77,29800.0,20.9793,20.9857,20.9793,20.9793,29800.0
2010-12-29 13:15:00,32.78,32.79,32.77,32.79,39400.0,20.9857,20.9921,20.9793,20.9921,39400.0
2010-12-29 13:20:00,32.79,32.79,32.77,32.79,40400.0,20.9921,20.9921,20.9793,20.9921,40400.0
2010-12-29 13:25:00,32.79,32.79,32.78,32.79,85600.0,20.9921,20.9921,20.9857,20.9921,85600.0
2010-12-29 13:30:00,32.78,32.79,32.77,32.77,46200.0,20.9857,20.9921,20.9793,20.9793,46200.0
2010-12-29 13:35:00,32.77,32.78,32.77,32.77,74000.0,20.9793,20.9857,20.9793,20.9793,74000.0
2010-12-29 13:40:00,32.77,32.77,32.77,32.77,51400.0,20.9793,20.9793,20.9793,20.9793,51400.0
2010-12-29 13:45:00,32.77,32.77,32.77,32.77,22200.0,20.9793,20.9793,20.9793,20.9793,22200.0
2010-12-29 13:50:00,32.77,32.77,32.77,32.77,45200.0,20.9793,20.9793,20.9793,20.9793,45200.0
2010-12-29 13:55:00,32.77,32.77,32.77,32.77,24000.0,20.9793,20.9793,20.9793,20.9793,24000.0
2010-12-29 14:00:00,32.77,32.77,32.77,32.77,40000.0,20.9793,20.9793,20.9793,20.9793,40000.0
2010-12-29 14:05:00,32.77,32.77,32.77,32.77,104000.0,20.9793,20.9793,20.9793,20.9793,104000.0
2010-12-29 14:10:00,32.77,32.77,32.77,32.77,33600.0,20.9793,20.9793,20.9793,20.9793,33600.0
2010-12-29 14:15:00,32.77,32.79,32.77,32.79,66800.0,20.9793,20.9921,20.9793,20.9921,66800.0
2010-12-29 14:20:00,32.79,32.79,32.78,32.79,98200.0,20.9921,20.9921,20.9857,20.9921,98200.0
2010-12-29 14:25:00,32.79,32.79,32.79,32.79,31800.0,20.9921,20.9921,20.9921,20.9921,31800.0
2010-12-29 14:30:00,32.79,32.79,32.79,32.79,35400.0,20.9921,20.9921,20.9921,20.9921,35400.0
2010-12-29 14:35:00,32.79,32.79,32.79,32.79,24000.0,20.9921,20.9921,20.9921,20.9921,24000.0
2010-12-29 14:40:00,32.79,32.79,32.79,32.79,27400.0,20.9921,20.9921,20.9921,20.9921,27400.0
2010-12-29 14:45:00,32.79,32.79,32.79,32.79,47600.0,20.9921,20.9921,20.9921,20.9921,47600.0
2010-12-29 14:50:00,32.79,32.79,32.79,32.79,59600.0,20.9921,20.9921,20.9921,20.9921,59600.0
2010-12-29 14:55:00,32.79,32.79,32.79,32.79,56400.0,20.9921,20.9921,20.9921,20.9921,56400.0
2010-12-29 15:00:00,32.79,32.8,32.79,32.8,107600.0,20.9921,20.9985,20.9921,20.9985,107600.0
2010-12-29 15:05:00,32.79,32.8,32.79,32.8,112000.0,20.9921,20.9985,20.9921,20.9985,112000.0
2010-12-29 15:10:00,32.8,32.8,32.8,32.8,95000.0,20.9985,20.9985,20.9985,20.9985,95000.0
2010-12-29 15:15:00,32.8,32.8,32.8,32.8,45200.0,20.9985,20.9985,20.9985,20.9985,45200.0
2010-12-29 15:20:00,32.8,32.8,32.8,32.8,79200.0,20.9985,20.9985,20.9985,20.9985,79200.0
2010-12-29 15:25:00,32.8,32.8,32.8,32.8,219600.0,20.9985,20.9985,20.9985,20.9985,219600.0
2010-12-29 15:30:00,32.8,32.8,32.8,32.8,71600.0,20.9985,20.9985,20.9985,20.9985,71600.0
2010-12-29 15:35:00,32.8,32.82,32.8,32.82,306600.0,20.9985,21.0113,20.9985,21.0113,306600.0
2010-12-29 15:40:00,32.82,32.83,32.82,32.83,256600.0,21.0113,21.0177,21.0113,21.0177,256600.0
2010-12-29 15:45:00,32.83,32.83,32.82,32.83,690000.0,21.0177,21.0177,21.0113,21.0177,690000.0
2010-12-29 15:50:00,32.83,32.83,32.78,32.79,437400.0,21.0177,21.0177,20.9857,20.9921,437400.0
2010-12-29 15:55:00,32.79,32.79,32.73,32.73,601200.0,20.9921,20.9921,20.9537,20.9537,601200.0
2010-12-30 09:30:00,32.72,32.73,32.68,32.72,291600.0,20.9473,20.9537,20.9217,20.9473,291600.0
2010-12-30 09:35:00,32.71,32.73,32.7,32.71,148400.0,20.9409,20.9537,20.9345,20.9409,148400.0
2010-12-30 09:40:00,32.71,32.76,32.7,32.72,128000.0,20.9409,20.9729,20.9345,20.9473,128000.0
2010-12-30 09:45:00,32.73,32.77,32.72,32.77,94400.0,20.9537,20.9793,20.9473,20.9793,94400.0
2010-12-30 09:50:00,32.77,32.77,32.74,32.75,96000.0,20.9793,20.9793,20.9601,20.9665,96000.0
2010-12-30 09:55:00,32.75,32.76,32.74,32.76,158000.0,20.9665,20.9729,20.9601,20.9729,158000.0
2010-12-30 10:00:00,32.76,32.77,32.74,32.76,153400.0,20.9729,20.9793,20.9601,20.9729,153400.0
2010-12-30 10:05:00,32.76,32.77,32.76,32.77,79600.0,20.9729,20.9793,20.9729,20.9793,79600.0
2010-12-30 10:10:00,32.77,32.77,32.74,32.76,167800.0,20.9793,20.9793,20.9601,20.9729,167800.0
2010-12-30 10:15:00,32.76,32.76,32.76,32.76,67400.0,20.9729,20.9729,20.9729,20.9729,67400.0
2010-12-30 10:20:00,32.76,32.76,32.75,32.75,155600.0,20.9729,20.9729,20.9665,20.9665,155600.0
2010-12-30 10:25:00,32.75,32.76,32.74,32.75,144000.0,20.9665,20.9729,20.9601,20.9665,144000.0
2010-12-30 10:30:00,32.75,32.76,32.75,32.75,89800.0,20.9665,20.9729,20.9665,20.9665,89800.0
2010-12-30 10:35:00,32.76,32.77,32.75,32.76,63200.0,20.9729,20.9793,20.9665,20.9729,63200.0
2010-12-30 10:40:00,32.77,32.78,32.77,32.78,132200.0,20.9793,20.9857,20.9793,20.9857,132200.0
2010-12-30 10:45:00,32.78,32.8,32.76,32.77,138200.0,20.9857,20.9985,20.9729,20.9793,138200.0
2010-12-30 10:50:00,32.77,32.8,32.77,32.79,86600.0,20.9793,20.9985,20.9793,20.9921,86600.0
2010-12-30 10:55:00,32.79,32.8,32.78,32.78,125800.0,20.9921,20.9985,20.9857,20.9857,125800.0
2010-12-30 11:00:00,32.79,32.8,32.78,32.78,46200.0,20.9921,20.9985,20.9857,20.9857,46200.0
2010-12-30 11:05:00,32.78,32.79,32.78,32.79,113600.0,20.9857,20.9921,20.9857,20.9921,113600.0
2010-12-30 11:10:00,32.78,32.79,32.77,32.79,83800.0,20.9857,20.9921,20.9793,20.9921,83800.0
2010-12-30 11:15:00,32.79,32.79,32.78,32.79,81000.0,20.9921,20.9921,20.9857,20.9921,81000.0
2010-12-30 11:20:00,32.79,32.79,32.78,32.78,81200.0,20.9921,20.9921,20.9857,20.9857,81200.0
2010-12-30 11:25:00,32.78,32.79,32.77,32.77,84600.0,20.9857,20.9921,20.9793,20.9793,84600.0
2010-12-30 11:30:00,32.78,32.78,32.77,32.77,161400.0,20.9857,20.9857,20.9793,20.9793,161400.0
2010-12-30 11:35:00,32.77,32.77,32.76,32.76,103800.0,20.9793,20.9793,20.9729,20.9729,103800.0
2010-12-30 11:40:00,32.76,32.76,32.74,32.74,192400.0,20.9729,20.9729,20.9601,20.9601,192400.0
2010-12-30 11:45:00,32.74,32.74,32.74,32.74,118000.0,20.9601,20.9601,20.9601,20.9601,118000.0
2010-12-30 11:50:00,32.74,32.75,32.73,32.74,182000.0,20.9601,20.9665,20.9537,20.9601,182000.0
2010-12-30 11:55:00,32.74,32.74,32.74,32.74,55800.0,20.9601,20.9601,20.9601,20.9601,55800.0
2010-12-30 12:00:00,32.74,32.75,32.74,32.74,53400.0,20.9601,20.9665,20.9601,20.9601,53400.0
2010-12-30 12:05:00,32.74,32.75,32.74,32.75,34200.0,20.9601,20.9665,20.9601,20.9665,34200.0
2010-12-30 12:10:00,32.74,32.75,32.74,32.74,94200.0,20.9601,20.9665,20.9601,20.9601,94200.0
2010-12-30 12:15:00,32.74,32.74,32.74,32.74,50800.0,20.9601,20.9601,20.9601,20.9601,50800.0
2010-12-30 12:20:00,32.74,32.75,32.74,32.74,66600.0,20.9601,20.9665,20.9601,20.9601,66600.0
2010-12-30 12:25:00,32.74,32.75,32.74,32.74,52000.0,20.9601,20.9665,20.9601,20.9601,52000.0
2010-12-30 12:30:00,32.74,32.75,32.74,32.74,83800.0,20.9601,20.9665,20.9601,20.9601,83800.0
2010-12-30 12:35:00,32.74,32.75,32.74,32.74,44800.0,20.9601,20.9665,20.9601,20.9601,44800.0
2010-12-30 12:40:00,32.74,32.75,32.74,32.74,19000.0,20.9601,20.9665,20.9601,20.9601,19000.0
2010-12-30 12:45:00,32.75,32.75,32.74,32.74,44800.0,20.9665,20.9665,20.9601,20.9601,44800.0
2010-12-30 12:50:00,32.74,32.75,32.74,32.74,111400.0,20.9601,20.9665,20.9601,20.9601,111400.0
2010-12-30 12:55:00,32.74,32.74,32.74,32.74,91000.0,20.9601,20.9601,20.9601,20.9601,91000.0
2010-12-30 13:00:00,32.74,32.74,32.74,32.74,45000.0,20.9601,20.9601,20.9601,20.9601,45000.0
2010-12-30 13:05:00,32.74,32.74,32.73,32.73,80200.0,20.9601,20.9601,20.9537,20.9537,80200.0
2010-12-30 13:10:00,32.73,32.74,32.73,32.73,57200.0,20.9537,20.9601,20.9537,20.9537,57200.0
2010-12-30 13:15:00,32.74,32.74,32.73,32.74,72400.0,20.9601,20.9601,20.9537,20.9601,72400.0
2010-12-30 13:20:00,32.73,32.74,32.73,32.74,124400.0,20.9537,20.9601,20.9537,20.9601,124400.0
2010-12-30 13:25:00,32.74,32.74,32.74,32.74,83800.0,20.9601,20.9601,20.9601,20.9601,83800.0
2010-12-30 13:30:00,32.74,32.74,32.74,32.74,47200.0,20.9601,20.9601,20.9601,20.9601,47200.0
2010-12-30 13:35:00,32.74,32.74,32.74,32.74,39600.0,20.9601,20.9601,20.9601,20.9601,39600.0
2010-12-30 13:40:00,32.74,32.74,32.74,32.74,57000.0,20.9601,20.9601,20.9601,20.9601,57000.0
2010-12-30 13:45:00,32.74,32.74,32.74,32.74,93200.0,20.9601,20.9601,20.9601,20.9601,93200.0
2010-12-30 13:50:00,32.74,32.74,32.73,32.73,64000.0,20.9601,20.9601,20.9537,20.9537,64000.0
2010-12-30 13:55:00,32.73,32.74,32.73,32.74,67800.0,20.9537,20.9601,20.9537,20.9601,67800.0
2010-12-30 14:00:00,32.74,32.74,32.74,32.74,133400.0,20.9601,20.9601,20.9601,20.9601,133400.0
2010-12-30 14:05:00,32.74,32.74,32.74,32.74,53200.0,20.9601,20.9601,20.9601,20.9601,53200.0
2010-12-30 14:10:00,32.74,32.74,32.73,32.73,44800.0,20.9601,20.9601,20.9537,20.9537,44800.0
2010-12-30 14:15:00,32.73,32.74,32.73,32.73,31200.0,20.9537,20.9601,20.9537,20.9537,31200.0
2010-12-30 14:20:00,32.74,32.74,32.73,32.73,24600.0,20.9601,20.9601,20.9537,20.9537,24600.0
2010-12-30 14:25:00,32.73,32.74,32.73,32.73,109600.0,20.9537,20.9601,20.9537,20.9537,109600.0
2010-12-30 14:30:00,32.73,32.74,32.73,32.74,56800.0,20.9537,20.9601,20.9537,20.9601,56800.0
2010-12-30 14:35:00,32.74,32.74,32.73,32.73,172800.0,20.9601,20.9601,20.9537,20.9537,172800.0
2010-12-30 14:40:00,32.74,32.74,32.73,32.73,26800.0,20.9601,20.9601,20.9537,20.9537,26800.0
2010-12-30 14:45:00,32.73,32.74,32.73,32.74,67600.0,20.9537,20.9601,20.9537,20.9601,67600.0
2010-12-30 14:50:00,32.74,32.74,32.73,32.73,41000.0,20.9601,20.9601,20.9537,20.9537,41000.0
2010-12-30 14:55:00,32.73,32.74,32.73,32.73,53400.0,20.9537,20.9601,20.9537,20.9537,53400.0
2010-12-30 15:00:00,32.73,32.74,32.73,32.73,47400.0,20.9537,20.9601,20.9537,20.9537,47400.0
2010-12-30 15:05:00,32.73,32.74,32.73,32.73,111200.0,20.9537,20.9601,20.9537,20.9537,111200.0
2010-12-30 15:10:00,32.73,32.73,32.73,32.73,57200.0,20.9537,20.9537,20.9537,20.9537,57200.0
2010-12-30 15:15:00,32.73,32.73,32.73,32.73,42200.0,20.9537,20.9537,20.9537,20.9537,42200.0
2010-12-30 15:20:00,32.73,32.73,32.73,32.73,125000.0,20.9537,20.9537,20.9537,20.9537,125000.0
2010-12-30 15:25:00,32.73,32.76,32.73,32.76,210800.0,20.9537,20.9729,20.9537,20.9729,210800.0
2010-12-30 15:30:00,32.76,32.77,32.76,32.77,171800.0,20.9729,20.9793,20.9729,20.9793,171800.0
2010-12-30 15:35:00,32.77,32.77,32.77,32.77,216000.0,20.9793,20.9793,20.9793,20.9793,216000.0
2010-12-30 15:40:00,32.77,32.77,32.77,32.77,263200.0,20.9793,20.9793,20.9793,20.9793,263200.0
2010-12-30 15:45:00,32.77,32.78,32.77,32.77,547200.0,20.9793,20.9857,20.9793,20.9793,547200.0
2010-12-30 15:50:00,32.77,32.77,32.74,32.75,351800.0,20.9793,20.9793,20.9601,20.9665,351800.0
2010-12-30 15:55:00,32.75,32.77,32.74,32.75,535200.0,20.9665,20.9793,20.9601,20.9665,535200.0
2010-12-31 09:30:00,32.68,32.79,32.68,32.74,166800.0,20.9217,20.9921,20.9217,20.9601,166800.0
2010-12-31 09:35:00,32.74,32.78,32.74,32.76,108600.0,20.9601,20.9857,20.9601,20.9729,108600.0
2010-12-31 09:40:00,32.77,32.79,32.76,32.76,137000.0,20.9793,20.9921,20.9729,20.9729,137000.0
2010-12-31 09:45:00,32.77,32.79,32.76,32.78,140400.0,20.9793,20.9921,20.9729,20.9857,140400.0
2010-12-31 09:50:00,32.78,32.78,32.74,32.76,368000.0,20.9857,20.9857,20.9601,20.9729,368000.0
2010-12-31 09:55:00,32.76,32.76,32.74,32.74,177600.0,20.9729,20.9729,20.9601,20.9601,177600.0
2010-12-31 10:00:00,32.75,32.76,32.74,32.75,147200.0,20.9665,20.9729,20.9601,20.9665,147200.0
2010-12-31 10:05:00,32.75,32.75,32.74,32.74,135600.0,20.9665,20.9665,20.9601,20.9601,135600.0
2010-12-31 10:10:00,32.74,32.81,32.74,32.81,137400.0,20.9601,21.0049,20.9601,21.0049,137400.0
2010-12-31 10:15:00,32.81,32.81,32.8,32.8,122200.0,21.0049,21.0049,20.9985,20.9985,122200.0
2010-12-31 10:20:00,32.8,32.81,32.79,32.79,141800.0,20.9985,21.0049,20.9921,20.9921,141800.0
2010-12-31 10:25:00,32.79,32.8,32.78,32.78,75800.0,20.9921,20.9985,20.9857,20.9857,75800.0
2010-12-31 10:30:00,32.78,32.79,32.78,32.78,186800.0,20.9857,20.9921,20.9857,20.9857,186800.0
2010-12-31 10:35:00,32.78,32.8,32.78,32.8,50400.0,20.9857,20.9985,20.9857,20.9985,50400.0
2010-12-31 10:40:00,32.8,32.82,32.8,32.82,70800.0,20.9985,21.0113,20.9985,21.0113,70800.0
2010-12-31 10:45:00,32.82,32.83,32.81,32.81,44200.0,21.0113,21.0177,21.0049,21.0049,44200.0
2010-12-31 10:50:00,32.81,32.82,32.81,32.81,32600.0,21.0049,21.0113,21.0049,21.0049,32600.0
2010-12-31 10:55:00,32.81,32.82,32.81,32.81,26800.0,21.0049,21.0113,21.0049,21.0049,26800.0
2010-12-31 11:00:00,32.81,32.84,32.81,32.84,198400.0,21.0049,21.0241,21.0049,21.0241,198400.0
2010-12-31 11:05:00,32.84,32.85,32.83,32.83,141600.0,21.0241,21.0305,21.0177,21.0177,141600.0
2010-12-31 11:10:00,32.83,32.83,32.82,32.82,45400.0,21.0177,21.0177,21.0113,21.0113,45400.0
2010-12-31 11:15:00,32.83,32.83,32.82,32.82,62000.0,21.0177,21.0177,21.0113,21.0113,62000.0
2010-12-31 11:20:00,32.82,32.84,32.82,32.83,41600.0,21.0113,21.0241,21.0113,21.0177,41600.0
2010-12-31 11:25:00,32.83,32.85,32.83,32.85,46000.0,21.0177,21.0305,21.0177,21.0305,46000.0
2010-12-31 11:30:00,32.84,32.85,32.84,32.84,46200.0,21.0241,21.0305,21.0241,21.0241,46200.0
2010-12-31 11:35:00,32.84,32.85,32.84,32.84,15000.0,21.0241,21.0305,21.0241,21.0241,15000.0
2010-12-31 11:40:00,32.84,32.85,32.84,32.84,43000.0,21.0241,21.0305,21.0241,21.0241,43000.0
2010-12-31 11:45:00,32.84,32.84,32.83,32.83,89200.0,21.0241,21.0241,21.0177,21.0177,89200.0
2010-12-31 11:50:00,32.84,32.84,32.82,32.82,216600.0,21.0241,21.0241,21.0113,21.0113,216600.0
2010-12-31 11:55:00,32.82,32.84,32.82,32.83,59800.0,21.0113,21.0241,21.0113,21.0177,59800.0
2010-12-31 12:00:00,32.82,32.83,32.82,32.83,25200.0,21.0113,21.0177,21.0113,21.0177,25200.0
2010-12-31 12:05:00,32.83,32.83,32.82,32.83,32400.0,21.0177,21.0177,21.0113,21.0177,32400.0
2010-12-31 12:10:00,32.82,32.84,32.82,32.83,48400.0,21.0113,21.0241,21.0113,21.0177,48400.0
2010-12-31 12:15:00,32.83,32.83,32.82,32.83,80000.0,21.0177,21.0177,21.0113,21.0177,80000.0
2010-12-31 12:20:00,32.83,32.85,32.83,32.85,64200.0,21.0177,21.0305,21.0177,21.0305,64200.0
2010-12-31 12:25:00,32.85,32.86,32.84,32.86,91600.0,21.0305,21.0369,21.0241,21.0369,91600.0
2010-12-31 12:30:00,32.85,32.88,32.85,32.88,52600.0,21.0305,21.0497,21.0305,21.0497,52600.0
2010-12-31 12:35:00,32.87,32.88,32.87,32.87,15400.0,21.0433,21.0497,21.0433,21.0433,15400.0
2010-12-31 12:40:00,32.88,32.88,32.85,32.85,98000.0,21.0497,21.0497,21.0305,21.0305,98000.0
2010-12-31 12:45:00,32.85,32.85,32.85,32.85,30600.0,21.0305,21.0305,21.0305,21.0305,30600.0
2010-12-31 12:50:00,32.85,32.87,32.85,32.87,89800.0,21.0305,21.0433,21.0305,21.0433,89800.0
2010-12-31 12:55:00,32.86,32.87,32.85,32.87,89800.0,21.0369,21.0433,21.0305,21.0433,89800.0
2010-12-31 13:00:00,32.87,32.88,32.87,32.87,61400.0,21.0433,21.0497,21.0433,21.0433,61400.0
2010-12-31 13:05:00,32.88,32.89,32.88,32.88,98000.0,21.0497,21.0561,21.0497,21.0497,98000.0
2010-12-31 13:10:00,32.88,32.88,32.88,32.88,43800.0,21.0497,21.0497,21.0497,21.0497,43800.0
2010-12-31 13:15:00,32.88,32.88,32.88,32.88,51600.0,21.0497,21.0497,21.0497,21.0497,51600.0
2010-12-31 13:20:00,32.88,32.88,32.88,32.88,43400.0,21.0497,21.0497,21.0497,21.0497,43400.0
2010-12-31 13:25:00,32.88,32.88,32.88,32.88,16800.0,21.0497,21.0497,21.0497,21.0497,16800.0
2010-12-31 13:30:00,32.88,32.88,32.88,32.88,32000.0,21.0497,21.0497,21.0497,21.0497,32000.0
2010-12-31 13:35:00,32.88,32.88,32.88,32.88,26400.0,21.0497,21.0497,21.0497,21.0497,26400.0
2010-12-31 13:40:00,32.88,32.88,32.88,32.88,40400.0,21.0497,21.0497,21.0497,21.0497,40400.0
2010-12-31 13:45:00,32.88,32.88,32.88,32.88,98400.0,21.0497,21.0497,21.0497,21.0497,98400.0
2010-12-31 13:50:00,32.88,32.88,32.88,32.88,43800.0,21.0497,21.0497,21.0497,21.0497,43800.0
2010-12-31 13:55:00,32.88,32.88,32.87,32.87,32600.0,21.0497,21.0497,21.0433,21.0433,32600.0
2010-12-31 14:00:00,32.87,32.88,32.87,32.87,74400.0,21.0433,21.0497,21.0433,21.0433,74400.0
2010-12-31 14:05:00,32.87,32.88,32.87,32.87,43800.0,21.0433,21.0497,21.0433,21.0433,43800.0
2010-12-31 14:10:00,32.87,32.88,32.87,32.87,24800.0,21.0433,21.0497,21.0433,21.0433,24800.0
2010-12-31 14:15:00,32.88,32.88,32.87,32.87,77000.0,21.0497,21.0497,21.0433,21.0433,77000.0
2010-12-31 14:20:00,32.88,32.88,32.87,32.87,72400.0,21.0497,21.0497,21.0433,21.0433,72400.0
2010-12-31 14:25:00,32.88,32.88,32.87,32.87,58200.0,21.0497,21.0497,21.0433,21.0433,58200.0
2010-12-31 14:30:00,32.87,32.88,32.87,32.87,33200.0,21.0433,21.0497,21.0433,21.0433,33200.0
2010-12-31 14:35:00,32.87,32.88,32.87,32.88,50600.0,21.0433,21.0497,21.0433,21.0497,50600.0
2010-12-31 14:40:00,32.88,32.88,32.87,32.88,52000.0,21.0497,21.0497,21.0433,21.0497,52000.0
2010-12-31 14:45:00,32.87,32.88,32.87,32.87,61200.0,21.0433,21.0497,21.0433,21.0433,61200.0
2010-12-31 14:50:00,32.87,32.88,32.85,32.85,110800.0,21.0433,21.0497,21.0305,21.0305,110800.0
2010-12-31 14:55:00,32.85,32.86,32.85,32.86,52800.0,21.0305,21.0369,21.0305,21.0369,52800.0
2010-12-31 15:00:00,32.85,32.86,32.85,32.86,29000.0,21.0305,21.0369,21.0305,21.0369,29000.0
2010-12-31 15:05:00,32.86,32.86,32.85,32.85,53000.0,21.0369,21.0369,21.0305,21.0305,53000.0
2010-12-31 15:10:00,32.85,32.85,32.84,32.85,215400.0,21.0305,21.0305,21.0241,21.0305,215400.0
2010-12-31 15:15:00,32.85,32.88,32.85,32.87,95800.0,21.0305,21.0497,21.0305,21.0433,95800.0
2010-12-31 15:20:00,32.87,32.88,32.87,32.88,108400.0,21.0433,21.0497,21.0433,21.0497,108400.0
2010-12-31 15:25:00,32.88,32.88,32.88,32.88,149000.0,21.0497,21.0497,21.0497,21.0497,149000.0
2010-12-31 15:30:00,32.88,32.88,32.88,32.88,96600.0,21.0497,21.0497,21.0497,21.0497,96600.0
2010-12-31 15:35:00,32.88,32.88,32.88,32.88,124200.0,21.0497,21.0497,21.0497,21.0497,124200.0
2010-12-31 15:40:00,32.88,32.88,32.88,32.88,137600.0,21.0497,21.0497,21.0497,21.0497,137600.0
2010-12-31 15:45:00,32.88,32.9,32.88,32.9,958800.0,21.0497,21.0625,21.0497,21.0625,958800.0
2010-12-31 15:50:00,32.89,32.89,32.87,32.88,468200.0,21.0561,21.0561,21.0433,21.0497,468200.0
2010-12-31 15:55:00,32.88,32.9,32.86,32.9,857400.0,21.0497,21.0625,21.0369,21.0625,857400.0
2011-01-03 09:30:00,32.94,32.94,32.88,32.91,603800.0,21.0881,21.0881,21.0497,21.0689,603800.0
2011-01-03 09:35:00,32.91,32.92,32.88,32.88,188400.0,21.0689,21.0753,21.0497,21.0497,188400.0
2011-01-03 09:40:00,32.88,32.9,32.86,32.89,405000.0,21.0497,21.0625,21.0369,21.0561,405000.0
2011-01-03 09:45:00,32.89,32.9,32.87,32.89,324600.0,21.0561,21.0625,21.0433,21.0561,324600.0
2011-01-03 09:50:00,32.9,32.9,32.88,32.89,214800.0,21.0625,21.0625,21.0497,21.0561,214800.0
2011-01-03 09:55:00,32.9,32.9,32.88,32.89,184000.0,21.0625,21.0625,21.0497,21.0561,184000.0
2011-01-03 10:00:00,32.89,32.9,32.85,32.85,247600.0,21.0561,21.0625,21.0305,21.0305,247600.0
2011-01-03 10:05:00,32.85,32.85,32.78,32.79,358400.0,21.0305,21.0305,20.9857,20.9921,358400.0
2011-01-03 10:10:00,32.8,32.8,32.75,32.75,306400.0,20.9985,20.9985,20.9665,20.9665,306400.0
2011-01-03 10:15:00,32.76,32.79,32.74,32.74,406600.0,20.9729,20.9921,20.9601,20.9601,406600.0
2011-01-03 10:20:00,32.74,32.76,32.67,32.68,648600.0,20.9601,20.9729,20.9153,20.9217,648600.0
2011-01-03 10:25:00,32.68,32.71,32.66,32.69,266600.0,20.9217,20.9409,20.9089,20.9281,266600.0
2011-01-03 10:30:00,32.7,32.71,32.69,32.69,201000.0,20.9345,20.9409,20.9281,20.9281,201000.0
2011-01-03 10:35:00,32.69,32.7,32.65,32.65,243000.0,20.9281,20.9345,20.9025,20.9025,243000.0
2011-01-03 10:40:00,32.65,32.68,32.63,32.63,303200.0,20.9025,20.9217,20.8897,20.8897,303200.0
2011-01-03 10:45:00,32.64,32.66,32.63,32.63,285600.0,20.8961,20.9089,20.8897,20.8897,285600.0
2011-01-03 10:50:00,32.63,32.63,32.61,32.63,215600.0,20.8897,20.8897,20.8768,20.8897,215600.0
2011-01-03 10:55:00,32.63,32.64,32.61,32.62,305000.0,20.8897,20.8961,20.8768,20.8832,305000.0
2011-01-03 11:00:00,32.62,32.62,32.61,32.61,155200.0,20.8832,20.8832,20.8768,20.8768,155200.0
2011-01-03 11:05:00,32.61,32.62,32.58,32.6,274800.0,20.8768,20.8832,20.8576,20.8704,274800.0
2011-01-03 11:10:00,32.6,32.6,32.57,32.58,191400.0,20.8704,20.8704,20.8512,20.8576,191400.0
2011-01-03 11:15:00,32.59,32.59,32.56,32.57,326200.0,20.864,20.864,20.8448,20.8512,326200.0
2011-01-03 11:20:00,32.57,32.6,32.57,32.6,297000.0,20.8512,20.8704,20.8512,20.8704,297000.0
2011-01-03 11:25:00,32.6,32.65,32.6,32.63,305600.0,20.8704,20.9025,20.8704,20.8897,305600.0
2011-01-03 11:30:00,32.63,32.67,32.62,32.67,239200.0,20.8897,20.9153,20.8832,20.9153,239200.0
2011-01-03 11:35:00,32.67,32.72,32.67,32.71,248000.0,20.9153,20.9473,20.9153,20.9409,248000.0
2011-01-03 11:40:00,32.72,32.72,32.68,32.68,205400.0,20.9473,20.9473,20.9217,20.9217,205400.0
2011-01-03 11:45:00,32.68,32.7,32.67,32.67,125800.0,20.9217,20.9345,20.9153,20.9153,125800.0
2011-01-03 11:50:00,32.67,32.7,32.65,32.67,170600.0,20.9153,20.9345,20.9025,20.9153,170600.0
2011-01-03 11:55:00,32.68,32.68,32.66,32.68,137200.0,20.9217,20.9217,20.9089,20.9217,137200.0
2011-01-03 12:00:00,32.68,32.69,32.67,32.69,138800.0,20.9217,20.9281,20.9153,20.9281,138800.0
2011-01-03 12:05:00,32.69,32.72,32.69,32.71,130000.0,20.9281,20.9473,20.9281,20.9409,130000.0
2011-01-03 12:10:00,32.72,32.72,32.68,32.69,117200.0,20.9473,20.9473,20.9217,20.9281,117200.0
2011-01-03 12:15:00,32.69,32.72,32.69,32.72,124600.0,20.9281,20.9473,20.9281,20.9473,124600.0
2011-01-03 12:20:00,32.72,32.75,32.71,32.73,230600.0,20.9473,20.9665,20.9409,20.9537,230600.0
2011-01-03 12:25:00,32.73,32.73,32.69,32.7,134200.0,20.9537,20.9537,20.9281,20.9345,134200.0
2011-01-03 12:30:00,32.7,32.71,32.69,32.7,92000.0,20.9345,20.9409,20.9281,20.9345,92000.0
2011-01-03 12:35:00,32.7,32.7,32.67,32.67,98800.0,20.9345,20.9345,20.9153,20.9153,98800.0
2011-01-03 12:40:00,32.67,32.68,32.65,32.67,147400.0,20.9153,20.9217,20.9025,20.9153,147400.0
2011-01-03 12:45:00,32.67,32.69,32.67,32.67,162600.0,20.9153,20.9281,20.9153,20.9153,162600.0
2011-01-03 12:50:00,32.67,32.67,32.66,32.67,99800.0,20.9153,20.9153,20.9089,20.9153,99800.0
2011-01-03 12:55:00,32.67,32.67,32.65,32.66,195800.0,20.9153,20.9153,20.9025,20.9089,195800.0
2011-01-03 13:00:00,32.66,32.67,32.65,32.66,124800.0,20.9089,20.9153,20.9025,20.9089,124800.0
2011-01-03 13:05:00,32.65,32.66,32.63,32.63,164000.0,20.9025,20.9089,20.8897,20.8897,164000.0
2011-01-03 13:10:00,32.63,32.65,32.63,32.64,75600.0,20.8897,20.9025,20.8897,20.8961,75600.0
2011-01-03 13:15:00,32.64,32.65,32.6,32.62,200400.0,20.8961,20.9025,20.8704,20.8832,200400.0
2011-01-03 13:20:00,32.62,32.62,32.6,32.62,85000.0,20.8832,20.8832,20.8704,20.8832,85000.0
2011-01-03 13:25:00,32.62,32.62,32.59,32.6,133000.0,20.8832,20.8832,20.864,20.8704,133000.0
2011-01-03 13:30:00,32.6,32.6,32.59,32.6,109400.0,20.8704,20.8704,20.864,20.8704,109400.0
2011-01-03 13:35:00,32.6,32.6,32.6,32.6,75800.0,20.8704,20.8704,20.8704,20.8704,75800.0
2011-01-03 13:40:00,32.6,32.6,32.6,32.6,73000.0,20.8704,20.8704,20.8704,20.8704,73000.0
2011-01-03 13:45:00,32.6,32.62,32.58,32.59,210000.0,20.8704,20.8832,20.8576,20.864,210000.0
2011-01-03 13:50:00,32.59,32.6,32.58,32.59,220400.0,20.864,20.8704,20.8576,20.864,220400.0
2011-01-03 13:55:00,32.6,32.62,32.59,32.6,82200.0,20.8704,20.8832,20.864,20.8704,82200.0
2011-01-03 14:00:00,32.6,32.6,32.59,32.6,70200.0,20.8704,20.8704,20.864,20.8704,70200.0
2011-01-03 14:05:00,32.6,32.61,32.59,32.59,138000.0,20.8704,20.8768,20.864,20.864,138000.0
2011-01-03 14:10:00,32.59,32.6,32.56,32.57,218800.0,20.864,20.8704,20.8448,20.8512,218800.0
2011-01-03 14:15:00,32.57,32.59,32.57,32.58,87600.0,20.8512,20.864,20.8512,20.8576,87600.0
2011-01-03 14:20:00,32.58,32.61,32.57,32.61,119600.0,20.8576,20.8768,20.8512,20.8768,119600.0
2011-01-03 14:25:00,32.61,32.62,32.6,32.6,59400.0,20.8768,20.8832,20.8704,20.8704,59400.0
2011-01-03 14:30:00,32.6,32.63,32.59,32.62,155200.0,20.8704,20.8897,20.864,20.8832,155200.0
2011-01-03 14:35:00,32.62,32.63,32.6,32.61,65000.0,20.8832,20.8897,20.8704,20.8768,65000.0
2011-01-03 14:40:00,32.62,32.63,32.6,32.61,124600.0,20.8832,20.8897,20.8704,20.8768,124600.0
2011-01-03 14:45:00,32.62,32.63,32.6,32.6,173600.0,20.8832,20.8897,20.8704,20.8704,173600.0
2011-01-03 14:50:00,32.6,32.6,32.6,32.6,53600.0,20.8704,20.8704,20.8704,20.8704,53600.0
2011-01-03 14:55:00,32.6,32.6,32.59,32.59,159600.0,20.8704,20.8704,20.864,20.864,159600.0
2011-01-03 15:00:00,32.6,32.6,32.59,32.59,133200.0,20.8704,20.8704,20.864,20.864,133200.0
2011-01-03 15:05:00,32.59,32.6,32.58,32.59,200000.0,20.864,20.8704,20.8576,20.864,200000.0
2011-01-03 15:10:00,32.59,32.6,32.58,32.59,184800.0,20.864,20.8704,20.8576,20.864,184800.0
2011-01-03 15:15:00,32.59,32.6,32.58,32.59,176000.0,20.864,20.8704,20.8576,20.864,176000.0
2011-01-03 15:20:00,32.59,32.59,32.57,32.58,128200.0,20.864,20.864,20.8512,20.8576,128200.0
2011-01-03 15:25:00,32.58,32.6,32.58,32.59,105200.0,20.8576,20.8704,20.8576,20.864,105200.0
2011-01-03 15:30:00,32.59,32.63,32.59,32.62,151200.0,20.864,20.8897,20.864,20.8832,151200.0
2011-01-03 15:35:00,32.62,32.63,32.62,32.63,133000.0,20.8832,20.8897,20.8832,20.8897,133000.0
2011-01-03 15:40:00,32.63,32.65,32.62,32.63,269400.0,20.8897,20.9025,20.8832,20.8897,269400.0
2011-01-03 15:45:00,32.63,32.66,32.63,32.65,346600.0,20.8897,20.9089,20.8897,20.9025,346600.0
2011-01-03 15:50:00,32.65,32.66,32.59,32.6,646600.0,20.9025,20.9089,20.864,20.8704,646600.0
2011-01-03 15:55:00,32.6,32.63,32.58,32.59,1095400.0,20.8704,20.8897,20.8576,20.864,1095400.0
2011-01-04 09:30:00,32.51,32.6,32.5,32.52,637200.0,20.8128,20.8704,20.8064,20.8192,637200.0
2011-01-04 09:35:00,32.51,32.52,32.41,32.42,332200.0,20.8128,20.8192,20.7488,20.7552,332200.0
2011-01-04 09:40:00,32.41,32.42,32.2,32.22,603600.0,20.7488,20.7552,20.6144,20.6272,603600.0
2011-01-04 09:45:00,32.22,32.3,32.21,32.27,477200.0,20.6272,20.6784,20.6208,20.6592,477200.0
2011-01-04 09:50:00,32.27,32.27,32.22,32.25,342000.0,20.6592,20.6592,20.6272,20.6464,342000.0
2011-01-04 09:55:00,32.25,32.26,32.21,32.23,343000.0,20.6464,20.6528,20.6208,20.6336,343000.0
2011-01-04 10:00:00,32.23,32.29,32.23,32.28,625000.0,20.6336,20.672,20.6336,20.6656,625000.0
2011-01-04 10:05:00,32.28,32.28,32.26,32.27,303800.0,20.6656,20.6656,20.6528,20.6592,303800.0
2011-01-04 10:10:00,32.27,32.35,32.27,32.34,332200.0,20.6592,20.7104,20.6592,20.704,332200.0
2011-01-04 10:15:00,32.34,32.37,32.32,32.35,404800.0,20.704,20.7232,20.6912,20.7104,404800.0
2011-01-04 10:20:00,32.35,32.37,32.32,32.35,310600.0,20.7104,20.7232,20.6912,20.7104,310600.0
2011-01-04 10:25:00,32.36,32.36,32.29,32.3,161000.0,20.7168,20.7168,20.672,20.6784,161000.0
2011-01-04 10:30:00,32.3,32.33,32.29,32.32,270800.0,20.6784,20.6976,20.672,20.6912,270800.0
2011-01-04 10:35:00,32.32,32.35,32.31,32.35,186400.0,20.6912,20.7104,20.6848,20.7104,186400.0
2011-01-04 10:40:00,32.35,32.35,32.32,32.35,232200.0,20.7104,20.7104,20.6912,20.7104,232200.0
2011-01-04 10:45:00,32.35,32.35,32.33,32.34,124600.0,20.7104,20.7104,20.6976,20.704,124600.0
2011-01-04 10:50:00,32.34,32.34,32.3,32.31,166400.0,20.704,20.704,20.6784,20.6848,166400.0
2011-01-04 10:55:00,32.31,32.32,32.27,32.27,182000.0,20.6848,20.6912,20.6592,20.6592,182000.0
2011-01-04 11:00:00,32.27,32.3,32.26,32.27,344600.0,20.6592,20.6784,20.6528,20.6592,344600.0
2011-01-04 11:05:00,32.27,32.28,32.24,32.24,149400.0,20.6592,20.6656,20.64,20.64,149400.0
2011-01-04 11:10:00,32.24,32.25,32.23,32.24,337200.0,20.64,20.6464,20.6336,20.64,337200.0
2011-01-04 11:15:00,32.24,32.3,32.24,32.3,145400.0,20.64,20.6784,20.64,20.6784,145400.0
2011-01-04 11:20:00,32.3,32.3,32.24,32.26,264000.0,20.6784,20.6784,20.64,20.6528,264000.0
2011-01-04 11:25:00,32.26,32.26,32.24,32.24,101200.0,20.6528,20.6528,20.64,20.64,101200.0
2011-01-04 11:30:00,32.24,32.32,32.24,32.31,451800.0,20.64,20.6912,20.64,20.6848,451800.0
2011-01-04 11:35:00,32.31,32.34,32.31,32.34,183000.0,20.6848,20.704,20.6848,20.704,183000.0
2011-01-04 11:40:00,32.34,32.34,32.32,32.32,406000.0,20.704,20.704,20.6912,20.6912,406000.0
2011-01-04 11:45:00,32.32,32.33,32.3,32.31,306600.0,20.6912,20.6976,20.6784,20.6848,306600.0
2011-01-04 11:50:00,32.31,32.31,32.3,32.31,255200.0,20.6848,20.6848,20.6784,20.6848,255200.0
2011-01-04 11:55:00,32.31,32.31,32.28,32.3,166400.0,20.6848,20.6848,20.6656,20.6784,166400.0
2011-01-04 12:00:00,32.29,32.3,32.27,32.27,152200.0,20.672,20.6784,20.6592,20.6592,152200.0
2011-01-04 12:05:00,32.27,32.27,32.24,32.24,463200.0,20.6592,20.6592,20.64,20.64,463200.0
2011-01-04 12:10:00,32.24,32.24,32.21,32.23,205400.0,20.64,20.64,20.6208,20.6336,205400.0
2011-01-04 12:15:00,32.23,32.27,32.22,32.24,197000.0,20.6336,20.6592,20.6272,20.64,197000.0
2011-01-04 12:20:00,32.25,32.25,32.21,32.23,152200.0,20.6464,20.6464,20.6208,20.6336,152200.0
2011-01-04 12:25:00,32.23,32.25,32.23,32.23,242600.0,20.6336,20.6464,20.6336,20.6336,242600.0
2011-01-04 12:30:00,32.23,32.23,32.21,32.22,152200.0,20.6336,20.6336,20.6208,20.6272,152200.0
2011-01-04 12:35:00,32.22,32.22,32.17,32.19,621800.0,20.6272,20.6272,20.5952,20.608,621800.0
2011-01-04 12:40:00,32.19,32.22,32.17,32.18,219800.0,20.608,20.6272,20.5952,20.6016,219800.0
2011-01-04 12:45:00,32.18,32.21,32.18,32.21,150200.0,20.6016,20.6208,20.6016,20.6208,150200.0
2011-01-04 12:50:00,32.21,32.22,32.17,32.18,196000.0,20.6208,20.6272,20.5952,20.6016,196000.0
2011-01-04 12:55:00,32.18,32.2,32.18,32.18,211200.0,20.6016,20.6144,20.6016,20.6016,211200.0
2011-01-04 13:00:00,32.19,32.2,32.16,32.17,188000.0,20.608,20.6144,20.5888,20.5952,188000.0
2011-01-04 13:05:00,32.16,32.19,32.16,32.17,340800.0,20.5888,20.608,20.5888,20.5952,340800.0
2011-01-04 13:10:00,32.17,32.18,32.16,32.16,123000.0,20.5952,20.6016,20.5888,20.5888,123000.0
2011-01-04 13:15:00,32.17,32.19,32.16,32.18,119200.0,20.5952,20.608,20.5888,20.6016,119200.0
2011-01-04 13:20:00,32.18,32.18,32.14,32.15,163800.0,20.6016,20.6016,20.576,20.5824,163800.0
2011-01-04 13:25:00,32.15,32.17,32.13,32.15,172000.0,20.5824,20.5952,20.5696,20.5824,172000.0
2011-01-04 13:30:00,32.15,32.16,32.1,32.1,358200.0,20.5824,20.5888,20.5503,20.5503,358200.0
2011-01-04 13:35:00,32.1,32.11,32.08,32.1,491800.0,20.5503,20.5567,20.5375,20.5503,491800.0
2011-01-04 13:40:00,32.1,32.11,32.07,32.08,243200.0,20.5503,20.5567,20.5311,20.5375,243200.0
2011-01-04 13:45:00,32.09,32.11,32.08,32.1,146200.0,20.5439,20.5567,20.5375,20.5503,146200.0
2011-01-04 13:50:00,32.1,32.12,32.07,32.09,268400.0,20.5503,20.5632,20.5311,20.5439,268400.0
2011-01-04 13:55:00,32.09,32.1,32.08,32.08,147200.0,20.5439,20.5503,20.5375,20.5375,147200.0
2011-01-04 14:00:00,32.08,32.08,32.04,32.07,382200.0,20.5375,20.5375,20.5119,20.5311,382200.0
2011-01-04 14:05:00,32.08,32.13,32.07,32.12,416000.0,20.5375,20.5696,20.5311,20.5632,416000.0
2011-01-04 14:10:00,32.12,32.13,32.1,32.13,211400.0,20.5632,20.5696,20.5503,20.5696,211400.0
2011-01-04 14:15:00,32.13,32.13,32.08,32.09,184200.0,20.5696,20.5696,20.5375,20.5439,184200.0
2011-01-04 14:20:00,32.09,32.13,32.08,32.12,271400.0,20.5439,20.5696,20.5375,20.5632,271400.0
2011-01-04 14:25:00,32.12,32.13,32.1,32.12,348800.0,20.5632,20.5696,20.5503,20.5632,348800.0
2011-01-04 14:30:00,32.13,32.13,32.1,32.1,189200.0,20.5696,20.5696,20.5503,20.5503,189200.0
2011-01-04 14:35:00,32.1,32.11,32.07,32.08,277000.0,20.5503,20.5567,20.5311,20.5375,277000.0
2011-01-04 14:40:00,32.08,32.11,32.08,32.09,221200.0,20.5375,20.5567,20.5375,20.5439,221200.0
2011-01-04 14:45:00,32.08,32.09,32.06,32.06,163400.0,20.5375,20.5439,20.5247,20.5247,163400.0
2011-01-04 14:50:00,32.07,32.07,32.04,32.04,194000.0,20.5311,20.5311,20.5119,20.5119,194000.0
2011-01-04 14:55:00,32.04,32.07,32.03,32.07,297000.0,20.5119,20.5311,20.5055,20.5311,297000.0
2011-01-04 15:00:00,32.06,32.1,32.06,32.07,414400.0,20.5247,20.5503,20.5247,20.5311,414400.0
2011-01-04 15:05:00,32.07,32.08,32.04,32.05,320400.0,20.5311,20.5375,20.5119,20.5183,320400.0
2011-01-04 15:10:00,32.06,32.07,32.02,32.02,318600.0,20.5247,20.5311,20.4991,20.4991,318600.0
2011-01-04 15:15:00,32.02,32.04,32.01,32.02,347200.0,20.4991,20.5119,20.4927,20.4991,347200.0
2011-01-04 15:20:00,32.02,32.04,32.01,32.04,335800.0,20.4991,20.5119,20.4927,20.5119,335800.0
2011-01-04 15:25:00,32.04,32.06,32.01,32.03,486400.0,20.5119,20.5247,20.4927,20.5055,486400.0
2011-01-04 15:30:00,32.03,32.07,32.02,32.04,495800.0,20.5055,20.5311,20.4991,20.5119,495800.0
2011-01-04 15:35:00,32.05,32.05,31.99,31.99,735200.0,20.5183,20.5183,20.4799,20.4799,735200.0
2011-01-04 15:40:00,31.99,32.0,31.95,31.97,718200.0,20.4799,20.4863,20.4543,20.4671,718200.0
2011-01-04 15:45:00,31.97,32.0,31.93,31.95,1181400.0,20.4671,20.4863,20.4415,20.4543,1181400.0
2011-01-04 15:50:00,31.95,31.96,31.91,31.91,942200.0,20.4543,20.4607,20.4287,20.4287,942200.0
2011-01-04 15:55:00,31.91,31.95,31.91,31.93,1837200.0,20.4287,20.4543,20.4287,20.4415,1837200.0
2011-01-05 09:30:00,31.9,31.98,31.86,31.93,510000.0,20.4223,20.4735,20.3967,20.4415,510000.0
2011-01-05 09:35:00,31.93,31.97,31.86,31.9,906600.0,20.4415,20.4671,20.3967,20.4223,906600.0
2011-01-05 09:40:00,31.9,31.91,31.8,31.8,517200.0,20.4223,20.4287,20.3583,20.3583,517200.0
2011-01-05 09:45:00,31.8,31.8,31.56,31.63,1613200.0,20.3583,20.3583,20.2046,20.2495,1613200.0
2011-01-05 09:50:00,31.63,31.66,31.53,31.55,1075400.0,20.2495,20.2687,20.1854,20.1982,1075400.0
2011-01-05 09:55:00,31.55,31.55,31.46,31.5,1140800.0,20.1982,20.1982,20.1406,20.1662,1140800.0
2011-01-05 10:00:00,31.5,31.55,31.46,31.5,850000.0,20.1662,20.1982,20.1406,20.1662,850000.0
2011-01-05 10:05:00,31.5,31.53,31.43,31.52,1136800.0,20.1662,20.1854,20.1214,20.179,1136800.0
2011-01-05 10:10:00,31.52,31.52,31.47,31.5,429800.0,20.179,20.179,20.147,20.1662,429800.0
2011-01-05 10:15:00,31.5,31.55,31.5,31.53,687200.0,20.1662,20.1982,20.1662,20.1854,687200.0
2011-01-05 10:20:00,31.53,31.53,31.5,31.5,633800.0,20.1854,20.1854,20.1662,20.1662,633800.0
2011-01-05 10:25:00,31.5,31.5,31.47,31.48,438600.0,20.1662,20.1662,20.147,20.1534,438600.0
2011-01-05 10:30:00,31.48,31.51,31.48,31.5,654400.0,20.1534,20.1726,20.1534,20.1662,654400.0
2011-01-05 10:35:00,31.5,31.52,31.49,31.5,281600.0,20.1662,20.179,20.1598,20.1662,281600.0
2011-01-05 10:40:00,31.5,31.5,31.49,31.49,189200.0,20.1662,20.1662,20.1598,20.1598,189200.0
2011-01-05 10:45:00,31.49,31.5,31.49,31.5,289200.0,20.1598,20.1662,20.1598,20.1662,289200.0
2011-01-05 10:50:00,31.5,31.51,31.5,31.5,416200.0,20.1662,20.1726,20.1662,20.1662,416200.0
2011-01-05 10:55:00,31.5,31.5,31.49,31.5,222200.0,20.1662,20.1662,20.1598,20.1662,222200.0
2011-01-05 11:00:00,31.5,31.53,31.49,31.52,1022400.0,20.1662,20.1854,20.1598,20.179,1022400.0
2011-01-05 11:05:00,31.53,31.59,31.52,31.59,474400.0,20.1854,20.2238,20.179,20.2238,474400.0
2011-01-05 11:10:00,31.59,31.59,31.56,31.57,338400.0,20.2238,20.2238,20.2046,20.211,338400.0
2011-01-05 11:15:00,31.57,31.57,31.53,31.53,222600.0,20.211,20.211,20.1854,20.1854,222600.0
2011-01-05 11:20:00,31.53,31.57,31.53,31.54,782400.0,20.1854,20.211,20.1854,20.1918,782400.0
2011-01-05 11:25:00,31.54,31.57,31.53,31.56,704200.0,20.1918,20.211,20.1854,20.2046,704200.0
2011-01-05 11:30:00,31.56,31.63,31.56,31.63,1311600.0,20.2046,20.2495,20.2046,20.2495,1311600.0
2011-01-05 11:35:00,31.63,31.64,31.59,31.61,728400.0,20.2495,20.2559,20.2238,20.2366,728400.0
2011-01-05 11:40:00,31.61,31.64,31.61,31.63,452400.0,20.2366,20.2559,20.2366,20.2495,452400.0
2011-01-05 11:45:00,31.63,31.65,31.62,31.63,810000.0,20.2495,20.2623,20.2431,20.2495,810000.0
2011-01-05 11:50:00,31.62,31.63,31.61,31.62,394000.0,20.2431,20.2495,20.2366,20.2431,394000.0
2011-01-05 11:55:00,31.62,31.67,31.62,31.66,656000.0,20.2431,20.2751,20.2431,20.2687,656000.0
2011-01-05 12:00:00,31.67,31.7,31.66,31.7,343400.0,20.2751,20.2943,20.2687,20.2943,343400.0
2011-01-05 12:05:00,31.7,31.74,31.68,31.71,536400.0,20.2943,20.3199,20.2815,20.3007,536400.0
2011-01-05 12:10:00,31.72,31.73,31.71,31.72,354400.0,20.3071,20.3135,20.3007,20.3071,354400.0
2011-01-05 12:15:00,31.72,31.73,31.65,31.66,331800.0,20.3071,20.3135,20.2623,20.2687,331800.0
2011-01-05 12:20:00,31.66,31.7,31.66,31.7,162200.0,20.2687,20.2943,20.2687,20.2943,162200.0
2011-01-05 12:25:00,31.7,31.74,31.69,31.74,202200.0,20.2943,20.3199,20.2879,20.3199,202200.0
2011-01-05 12:30:00,31.73,31.8,31.73,31.79,332000.0,20.3135,20.3583,20.3135,20.3519,332000.0
2011-01-05 12:35:00,31.79,31.82,31.77,31.78,300400.0,20.3519,20.3711,20.3391,20.3455,300400.0
2011-01-05 12:40:00,31.78,31.8,31.76,31.8,268000.0,20.3455,20.3583,20.3327,20.3583,268000.0
2011-01-05 12:45:00,31.8,31.81,31.77,31.78,117000.0,20.3583,20.3647,20.3391,20.3455,117000.0
2011-01-05 12:50:00,31.78,31.82,31.78,31.82,114800.0,20.3455,20.3711,20.3455,20.3711,114800.0
2011-01-05 12:55:00,31.82,31.82,31.79,31.81,146400.0,20.3711,20.3711,20.3519,20.3647,146400.0
2011-01-05 13:00:00,31.82,31.82,31.81,31.82,90000.0,20.3711,20.3711,20.3647,20.3711,90000.0
2011-01-05 13:05:00,31.82,31.85,31.8,31.85,202200.0,20.3711,20.3903,20.3583,20.3903,202200.0
2011-01-05 13:10:00,31.85,31.85,31.81,31.83,169400.0,20.3903,20.3903,20.3647,20.3775,169400.0
2011-01-05 13:15:00,31.83,31.84,31.82,31.83,195800.0,20.3775,20.3839,20.3711,20.3775,195800.0
2011-01-05 13:20:00,31.84,31.85,31.82,31.84,207000.0,20.3839,20.3903,20.3711,20.3839,207000.0
2011-01-05 13:25:00,31.85,31.85,31.83,31.84,62800.0,20.3903,20.3903,20.3775,20.3839,62800.0
2011-01-05 13:30:00,31.83,31.85,31.83,31.85,183400.0,20.3775,20.3903,20.3775,20.3903,183400.0
2011-01-05 13:35:00,31.84,31.85,31.82,31.84,208400.0,20.3839,20.3903,20.3711,20.3839,208400.0
2011-01-05 13:40:00,31.84,31.84,31.83,31.84,52200.0,20.3839,20.3839,20.3775,20.3839,52200.0
2011-01-05 13:45:00,31.83,31.89,31.83,31.88,157200.0,20.3775,20.4159,20.3775,20.4095,157200.0
2011-01-05 13:50:00,31.88,31.88,31.86,31.86,105600.0,20.4095,20.4095,20.3967,20.3967,105600.0
2011-01-05 13:55:00,31.86,31.87,31.85,31.86,64200.0,20.3967,20.4031,20.3903,20.3967,64200.0
2011-01-05 14:00:00,31.87,31.9,31.86,31.9,113000.0,20.4031,20.4223,20.3967,20.4223,113000.0
2011-01-05 14:05:00,31.9,31.92,31.89,31.92,178200.0,20.4223,20.4351,20.4159,20.4351,178200.0
2011-01-05 14:10:00,31.92,31.94,31.9,31.9,244200.0,20.4351,20.4479,20.4223,20.4223,244200.0
2011-01-05 14:15:00,31.9,31.9,31.88,31.89,221400.0,20.4223,20.4223,20.4095,20.4159,221400.0
2011-01-05 14:20:00,31.89,31.89,31.86,31.86,186000.0,20.4159,20.4159,20.3967,20.3967,186000.0
2011-01-05 14:25:00,31.86,31.89,31.86,31.88,176200.0,20.3967,20.4159,20.3967,20.4095,176200.0
2011-01-05 14:30:00,31.88,31.88,31.87,31.88,183200.0,20.4095,20.4095,20.4031,20.4095,183200.0
2011-01-05 14:35:00,31.88,31.88,31.86,31.86,133600.0,20.4095,20.4095,20.3967,20.3967,133600.0
2011-01-05 14:40:00,31.86,31.88,31.86,31.88,232200.0,20.3967,20.4095,20.3967,20.4095,232200.0
2011-01-05 14:45:00,31.88,31.89,31.87,31.88,90600.0,20.4095,20.4159,20.4031,20.4095,90600.0
2011-01-05 14:50:00,31.88,31.89,31.86,31.86,108000.0,20.4095,20.4159,20.3967,20.3967,108000.0
2011-01-05 14:55:00,31.86,31.86,31.82,31.83,206600.0,20.3967,20.3967,20.3711,20.3775,206600.0
2011-01-05 15:00:00,31.83,31.85,31.8,31.82,380200.0,20.3775,20.3903,20.3583,20.3711,380200.0
2011-01-05 15:05:00,31.82,31.82,31.79,31.8,466000.0,20.3711,20.3711,20.3519,20.3583,466000.0
2011-01-05 15:10:00,31.81,31.83,31.8,31.82,228000.0,20.3647,20.3775,20.3583,20.3711,228000.0
2011-01-05 15:15:00,31.83,31.86,31.83,31.83,458200.0,20.3775,20.3967,20.3775,20.3775,458200.0
2011-01-05 15:20:00,31.83,31.85,31.79,31.79,289400.0,20.3775,20.3903,20.3519,20.3519,289400.0
2011-01-05 15:25:00,31.79,31.79,31.77,31.78,381000.0,20.3519,20.3519,20.3391,20.3455,381000.0
2011-01-05 15:30:00,31.78,31.79,31.75,31.78,546000.0,20.3455,20.3519,20.3263,20.3455,546000.0
2011-01-05 15:35:00,31.77,31.79,31.77,31.77,405200.0,20.3391,20.3519,20.3391,20.3391,405200.0
2011-01-05 15:40:00,31.77,31.77,31.74,31.77,621000.0,20.3391,20.3391,20.3199,20.3391,621000.0
2011-01-05 15:45:00,31.76,31.79,31.75,31.78,622800.0,20.3327,20.3519,20.3263,20.3455,622800.0
2011-01-05 15:50:00,31.78,31.79,31.74,31.75,614200.0,20.3455,20.3519,20.3199,20.3263,614200.0
2011-01-05 15:55:00,31.75,31.77,31.74,31.75,916800.0,20.3263,20.3391,20.3199,20.3263,916800.0
2011-01-06 09:30:00,31.81,31.83,31.66,31.67,482200.0,20.3647,20.3775,20.2687,20.2751,482200.0
2011-01-06 09:35:00,31.67,31.72,31.58,31.58,591200.0,20.2751,20.3071,20.2174,20.2174,591200.0
2011-01-06 09:40:00,31.58,31.67,31.58,31.63,436000.0,20.2174,20.2751,20.2174,20.2495,436000.0
2011-01-06 09:45:00,31.64,31.64,31.59,31.64,374600.0,20.2559,20.2559,20.2238,20.2559,374600.0
2011-01-06 09:50:00,31.64,31.64,31.61,31.63,274800.0,20.2559,20.2559,20.2366,20.2495,274800.0
2011-01-06 09:55:00,31.63,31.63,31.58,31.59,296800.0,20.2495,20.2495,20.2174,20.2238,296800.0
2011-01-06 10:00:00,31.58,31.66,31.58,31.66,357200.0,20.2174,20.2687,20.2174,20.2687,357200.0
2011-01-06 10:05:00,31.66,31.66,31.59,31.59,283800.0,20.2687,20.2687,20.2238,20.2238,283800.0
2011-01-06 10:10:00,31.6,31.62,31.59,31.61,250200.0,20.2302,20.2431,20.2238,20.2366,250200.0
2011-01-06 10:15:00,31.61,31.7,31.61,31.69,194800.0,20.2366,20.2943,20.2366,20.2879,194800.0
2011-01-06 10:20:00,31.7,31.73,31.68,31.72,261000.0,20.2943,20.3135,20.2815,20.3071,261000.0
2011-01-06 10:25:00,31.71,31.72,31.66,31.7,208800.0,20.3007,20.3071,20.2687,20.2943,208800.0
2011-01-06 10:30:00,31.71,31.72,31.7,31.7,175800.0,20.3007,20.3071,20.2943,20.2943,175800.0
2011-01-06 10:35:00,31.7,31.72,31.67,31.72,235200.0,20.2943,20.3071,20.2751,20.3071,235200.0
2011-01-06 10:40:00,31.72,31.74,31.7,31.7,193600.0,20.3071,20.3199,20.2943,20.2943,193600.0
2011-01-06 10:45:00,31.7,31.71,31.65,31.65,190400.0,20.2943,20.3007,20.2623,20.2623,190400.0
2011-01-06 10:50:00,31.65,31.68,31.63,31.67,190400.0,20.2623,20.2815,20.2495,20.2751,190400.0
2011-01-06 10:55:00,31.67,31.67,31.6,31.67,312400.0,20.2751,20.2751,20.2302,20.2751,312400.0
2011-01-06 11:00:00,31.67,31.68,31.61,31.61,234400.0,20.2751,20.2815,20.2366,20.2366,234400.0
2011-01-06 11:05:00,31.61,31.61,31.56,31.59,296000.0,20.2366,20.2366,20.2046,20.2238,296000.0
2011-01-06 11:10:00,31.59,31.64,31.59,31.64,164800.0,20.2238,20.2559,20.2238,20.2559,164800.0
2011-01-06 11:15:00,31.64,31.65,31.59,31.59,258200.0,20.2559,20.2623,20.2238,20.2238,258200.0
2011-01-06 11:20:00,31.59,31.59,31.52,31.54,558000.0,20.2238,20.2238,20.179,20.1918,558000.0
2011-01-06 11:25:00,31.54,31.56,31.53,31.56,258200.0,20.1918,20.2046,20.1854,20.2046,258200.0
2011-01-06 11:30:00,31.56,31.57,31.54,31.55,236800.0,20.2046,20.211,20.1918,20.1982,236800.0
2011-01-06 11:35:00,31.55,31.55,31.53,31.53,152600.0,20.1982,20.1982,20.1854,20.1854,152600.0
2011-01-06 11:40:00,31.53,31.54,31.51,31.52,207800.0,20.1854,20.1918,20.1726,20.179,207800.0
2011-01-06 11:45:00,31.52,31.56,31.52,31.56,208800.0,20.179,20.2046,20.179,20.2046,208800.0
2011-01-06 11:50:00,31.56,31.59,31.56,31.59,171000.0,20.2046,20.2238,20.2046,20.2238,171000.0
2011-01-06 11:55:00,31.59,31.6,31.54,31.54,161400.0,20.2238,20.2302,20.1918,20.1918,161400.0
2011-01-06 12:00:00,31.54,31.54,31.5,31.51,222800.0,20.1918,20.1918,20.1662,20.1726,222800.0
2011-01-06 12:05:00,31.52,31.52,31.5,31.52,246400.0,20.179,20.179,20.1662,20.179,246400.0
2011-01-06 12:10:00,31.52,31.53,31.5,31.5,125400.0,20.179,20.1854,20.1662,20.1662,125400.0
2011-01-06 12:15:00,31.5,31.55,31.5,31.53,166000.0,20.1662,20.1982,20.1662,20.1854,166000.0
2011-01-06 12:20:00,31.53,31.54,31.51,31.54,156600.0,20.1854,20.1918,20.1726,20.1918,156600.0
2011-01-06 12:25:00,31.54,31.55,31.53,31.54,117400.0,20.1918,20.1982,20.1854,20.1918,117400.0
2011-01-06 12:30:00,31.53,31.55,31.51,31.55,124000.0,20.1854,20.1982,20.1726,20.1982,124000.0
2011-01-06 12:35:00,31.55,31.55,31.53,31.53,81800.0,20.1982,20.1982,20.1854,20.1854,81800.0
2011-01-06 12:40:00,31.54,31.6,31.53,31.59,424400.0,20.1918,20.2302,20.1854,20.2238,424400.0
2011-01-06 12:45:00,31.59,31.61,31.58,31.58,220200.0,20.2238,20.2366,20.2174,20.2174,220200.0
2011-01-06 12:50:00,31.59,31.59,31.58,31.58,76400.0,20.2238,20.2238,20.2174,20.2174,76400.0
2011-01-06 12:55:00,31.58,31.58,31.55,31.56,79200.0,20.2174,20.2174,20.1982,20.2046,79200.0
2011-01-06 13:00:00,31.56,31.61,31.56,31.59,291600.0,20.2046,20.2366,20.2046,20.2238,291600.0
2011-01-06 13:05:00,31.59,31.59,31.56,31.56,112800.0,20.2238,20.2238,20.2046,20.2046,112800.0
2011-01-06 13:10:00,31.56,31.58,31.54,31.57,184200.0,20.2046,20.2174,20.1918,20.211,184200.0
2011-01-06 13:15:00,31.56,31.58,31.56,31.57,136400.0,20.2046,20.2174,20.2046,20.211,136400.0
2011-01-06 13:20:00,31.57,31.57,31.54,31.55,146600.0,20.211,20.211,20.1918,20.1982,146600.0
2011-01-06 13:25:00,31.55,31.57,31.52,31.52,142000.0,20.1982,20.211,20.179,20.179,142000.0
2011-01-06 13:30:00,31.53,31.54,31.52,31.53,134600.0,20.1854,20.1918,20.179,20.1854,134600.0
2011-01-06 13:35:00,31.53,31.54,31.52,31.53,119000.0,20.1854,20.1918,20.179,20.1854,119000.0
2011-01-06 13:40:00,31.53,31.56,31.52,31.56,157800.0,20.1854,20.2046,20.179,20.2046,157800.0
2011-01-06 13:45:00,31.56,31.57,31.53,31.55,147400.0,20.2046,20.211,20.1854,20.1982,147400.0
2011-01-06 13:50:00,31.55,31.57,31.53,31.57,125800.0,20.1982,20.211,20.1854,20.211,125800.0
2011-01-06 13:55:00,31.56,31.57,31.54,31.54,235600.0,20.2046,20.211,20.1918,20.1918,235600.0
2011-01-06 14:00:00,31.54,31.57,31.53,31.53,187600.0,20.1918,20.211,20.1854,20.1854,187600.0
2011-01-06 14:05:00,31.53,31.55,31.53,31.53,156000.0,20.1854,20.1982,20.1854,20.1854,156000.0
2011-01-06 14:10:00,31.53,31.53,31.51,31.51,78600.0,20.1854,20.1854,20.1726,20.1726,78600.0
2011-01-06 14:15:00,31.51,31.54,31.51,31.51,193000.0,20.1726,20.1918,20.1726,20.1726,193000.0
2011-01-06 14:20:00,31.5,31.51,31.48,31.5,473800.0,20.1662,20.1726,20.1534,20.1662,473800.0
2011-01-06 14:25:00,31.5,31.54,31.49,31.49,171000.0,20.1662,20.1918,20.1598,20.1598,171000.0
2011-01-06 14:30:00,31.49,31.5,31.49,31.49,167400.0,20.1598,20.1662,20.1598,20.1598,167400.0
2011-01-06 14:35:00,31.49,31.51,31.49,31.49,235400.0,20.1598,20.1726,20.1598,20.1598,235400.0
2011-01-06 14:40:00,31.5,31.5,31.47,31.47,196800.0,20.1662,20.1662,20.147,20.147,196800.0
2011-01-06 14:45:00,31.47,31.49,31.45,31.46,232400.0,20.147,20.1598,20.1342,20.1406,232400.0
2011-01-06 14:50:00,31.46,31.46,31.43,31.43,403200.0,20.1406,20.1406,20.1214,20.1214,403200.0
2011-01-06 14:55:00,31.43,31.44,31.42,31.43,280800.0,20.1214,20.1278,20.115,20.1214,280800.0
2011-01-06 15:00:00,31.43,31.5,31.43,31.5,281000.0,20.1214,20.1662,20.1214,20.1662,281000.0
2011-01-06 15:05:00,31.5,31.52,31.46,31.47,316800.0,20.1662,20.179,20.1406,20.147,316800.0
2011-01-06 15:10:00,31.47,31.49,31.46,31.48,213400.0,20.147,20.1598,20.1406,20.1534,213400.0
2011-01-06 15:15:00,31.48,31.5,31.47,31.49,221600.0,20.1534,20.1662,20.147,20.1598,221600.0
2011-01-06 15:20:00,31.49,31.5,31.46,31.46,317000.0,20.1598,20.1662,20.1406,20.1406,317000.0
2011-01-06 15:25:00,31.46,31.5,31.45,31.49,337200.0,20.1406,20.1662,20.1342,20.1598,337200.0
2011-01-06 15:30:00,31.49,31.5,31.46,31.48,317000.0,20.1598,20.1662,20.1406,20.1534,317000.0
2011-01-06 15:35:00,31.48,31.54,31.47,31.5,520200.0,20.1534,20.1918,20.147,20.1662,520200.0
2011-01-06 15:40:00,31.5,31.52,31.49,31.5,392800.0,20.1662,20.179,20.1598,20.1662,392800.0
2011-01-06 15:45:00,31.5,31.55,31.5,31.53,572800.0,20.1662,20.1982,20.1662,20.1854,572800.0
2011-01-06 15:50:00,31.53,31.55,31.51,31.52,699400.0,20.1854,20.1982,20.1726,20.179,699400.0
2011-01-06 15:55:00,31.52,31.57,31.52,31.52,1106000.0,20.179,20.211,20.179,20.179,1106000.0
2011-01-07 09:30:00,31.39,31.43,31.34,31.42,566200.0,20.0958,20.1214,20.0638,20.115,566200.0
2011-01-07 09:35:00,31.41,31.5,31.38,31.49,224200.0,20.1086,20.1662,20.0894,20.1598,224200.0
2011-01-07 09:40:00,31.49,31.5,31.43,31.5,185000.0,20.1598,20.1662,20.1214,20.1662,185000.0
2011-01-07 09:45:00,31.49,31.5,31.46,31.47,158200.0,20.1598,20.1662,20.1406,20.147,158200.0
2011-01-07 09:50:00,31.47,31.48,31.43,31.48,169400.0,20.147,20.1534,20.1214,20.1534,169400.0
2011-01-07 09:55:00,31.48,31.48,31.43,31.43,204400.0,20.1534,20.1534,20.1214,20.1214,204400.0
2011-01-07 10:00:00,31.43,31.46,31.43,31.46,177600.0,20.1214,20.1406,20.1214,20.1406,177600.0
2011-01-07 10:05:00,31.46,31.46,31.4,31.41,233800.0,20.1406,20.1406,20.1022,20.1086,233800.0
2011-01-07 10:10:00,31.41,31.46,31.4,31.43,185800.0,20.1086,20.1406,20.1022,20.1214,185800.0
2011-01-07 10:15:00,31.44,31.48,31.43,31.43,134400.0,20.1278,20.1534,20.1214,20.1214,134400.0
2011-01-07 10:20:00,31.43,31.43,31.38,31.39,133800.0,20.1214,20.1214,20.0894,20.0958,133800.0
2011-01-07 10:25:00,31.39,31.4,31.36,31.38,145000.0,20.0958,20.1022,20.0766,20.0894,145000.0
2011-01-07 10:30:00,31.38,31.43,31.36,31.42,347200.0,20.0894,20.1214,20.0766,20.115,347200.0
2011-01-07 10:35:00,31.43,31.43,31.41,31.42,196800.0,20.1214,20.1214,20.1086,20.115,196800.0
2011-01-07 10:40:00,31.41,31.42,31.35,31.36,201000.0,20.1086,20.115,20.0702,20.0766,201000.0
2011-01-07 10:45:00,31.35,31.39,31.3,31.38,316200.0,20.0702,20.0958,20.0382,20.0894,316200.0
2011-01-07 10:50:00,31.38,31.39,31.31,31.36,301600.0,20.0894,20.0958,20.0446,20.0766,301600.0
2011-01-07 10:55:00,31.36,31.38,31.35,31.36,164600.0,20.0766,20.0894,20.0702,20.0766,164600.0
2011-01-07 11:00:00,31.36,31.39,31.34,31.39,181400.0,20.0766,20.0958,20.0638,20.0958,181400.0
2011-01-07 11:05:00,31.39,31.4,31.37,31.37,208200.0,20.0958,20.1022,20.083,20.083,208200.0
2011-01-07 11:10:00,31.37,31.4,31.36,31.38,184600.0,20.083,20.1022,20.0766,20.0894,184600.0
2011-01-07 11:15:00,31.38,31.4,31.38,31.4,159400.0,20.0894,20.1022,20.0894,20.1022,159400.0
2011-01-07 11:20:00,31.4,31.4,31.35,31.36,220600.0,20.1022,20.1022,20.0702,20.0766,220600.0
2011-01-07 11:25:00,31.36,31.39,31.36,31.37,220600.0,20.0766,20.0958,20.0766,20.083,220600.0
2011-01-07 11:30:00,31.37,31.37,31.31,31.36,350000.0,20.083,20.083,20.0446,20.0766,350000.0
2011-01-07 11:35:00,31.36,31.36,31.28,31.3,392800.0,20.0766,20.0766,20.0254,20.0382,392800.0
2011-01-07 11:40:00,31.3,31.33,31.28,31.31,126600.0,20.0382,20.0574,20.0254,20.0446,126600.0
2011-01-07 11:45:00,31.31,31.36,31.29,31.34,175200.0,20.0446,20.0766,20.0318,20.0638,175200.0
2011-01-07 11:50:00,31.34,31.35,31.33,31.33,150600.0,20.0638,20.0702,20.0574,20.0574,150600.0
2011-01-07 11:55:00,31.33,31.36,31.31,31.34,93600.0,20.0574,20.0766,20.0446,20.0638,93600.0
2011-01-07 12:00:00,31.34,31.37,31.33,31.36,212600.0,20.0638,20.083,20.0574,20.0766,212600.0
2011-01-07 12:05:00,31.37,31.38,31.35,31.36,110000.0,20.083,20.0894,20.0702,20.0766,110000.0
2011-01-07 12:10:00,31.36,31.36,31.31,31.31,105400.0,20.0766,20.0766,20.0446,20.0446,105400.0
2011-01-07 12:15:00,31.31,31.33,31.3,31.33,125200.0,20.0446,20.0574,20.0382,20.0574,125200.0
2011-01-07 12:20:00,31.33,31.33,31.31,31.31,426400.0,20.0574,20.0574,20.0446,20.0446,426400.0
2011-01-07 12:25:00,31.31,31.33,31.29,31.3,189000.0,20.0446,20.0574,20.0318,20.0382,189000.0
2011-01-07 12:30:00,31.29,31.32,31.28,31.31,235600.0,20.0318,20.051,20.0254,20.0446,235600.0
2011-01-07 12:35:00,31.32,31.35,31.32,31.33,188000.0,20.051,20.0702,20.051,20.0574,188000.0
2011-01-07 12:40:00,31.33,31.34,31.29,31.32,185000.0,20.0574,20.0638,20.0318,20.051,185000.0
2011-01-07 12:45:00,31.32,31.34,31.29,31.34,160400.0,20.051,20.0638,20.0318,20.0638,160400.0
2011-01-07 12:50:00,31.33,31.34,31.3,31.33,156000.0,20.0574,20.0638,20.0382,20.0574,156000.0
2011-01-07 12:55:00,31.33,31.35,31.31,31.34,177600.0,20.0574,20.0702,20.0446,20.0638,177600.0
2011-01-07 13:00:00,31.34,31.35,31.33,31.33,79600.0,20.0638,20.0702,20.0574,20.0574,79600.0
2011-01-07 13:05:00,31.34,31.38,31.33,31.36,126800.0,20.0638,20.0894,20.0574,20.0766,126800.0
2011-01-07 13:10:00,31.36,31.36,31.35,31.36,61600.0,20.0766,20.0766,20.0702,20.0766,61600.0
2011-01-07 13:15:00,31.36,31.38,31.34,31.37,202600.0,20.0766,20.0894,20.0638,20.083,202600.0
2011-01-07 13:20:00,31.37,31.38,31.35,31.38,171200.0,20.083,20.0894,20.0702,20.0894,171200.0
2011-01-07 13:25:00,31.38,31.38,31.33,31.34,131200.0,20.0894,20.0894,20.0574,20.0638,131200.0
2011-01-07 13:30:00,31.34,31.38,31.34,31.38,53000.0,20.0638,20.0894,20.0638,20.0894,53000.0
2011-01-07 13:35:00,31.38,31.38,31.36,31.36,112000.0,20.0894,20.0894,20.0766,20.0766,112000.0
2011-01-07 13:40:00,31.36,31.4,31.36,31.39,207800.0,20.0766,20.1022,20.0766,20.0958,207800.0
2011-01-07 13:45:00,31.4,31.41,31.39,31.4,120200.0,20.1022,20.1086,20.0958,20.1022,120200.0
2011-01-07 13:50:00,31.4,31.4,31.37,31.39,137600.0,20.1022,20.1022,20.083,20.0958,137600.0
2011-01-07 13:55:00,31.39,31.39,31.36,31.37,90800.0,20.0958,20.0958,20.0766,20.083,90800.0
2011-01-07 14:00:00,31.36,31.4,31.36,31.39,118000.0,20.0766,20.1022,20.0766,20.0958,118000.0
2011-01-07 14:05:00,31.39,31.4,31.36,31.4,216200.0,20.0958,20.1022,20.0766,20.1022,216200.0
2011-01-07 14:10:00,31.39,31.42,31.39,31.41,164600.0,20.0958,20.115,20.0958,20.1086,164600.0
2011-01-07 14:15:00,31.41,31.44,31.41,31.43,164800.0,20.1086,20.1278,20.1086,20.1214,164800.0
2011-01-07 14:20:00,31.43,31.44,31.42,31.42,158200.0,20.1214,20.1278,20.115,20.115,158200.0
2011-01-07 14:25:00,31.42,31.43,31.39,31.41,177400.0,20.115,20.1214,20.0958,20.1086,177400.0
2011-01-07 14:30:00,31.41,31.44,31.4,31.43,133800.0,20.1086,20.1278,20.1022,20.1214,133800.0
2011-01-07 14:35:00,31.43,31.45,31.43,31.44,141400.0,20.1214,20.1342,20.1214,20.1278,141400.0
2011-01-07 14:40:00,31.43,31.45,31.43,31.45,134200.0,20.1214,20.1342,20.1214,20.1342,134200.0
2011-01-07 14:45:00,31.45,31.45,31.42,31.43,153200.0,20.1342,20.1342,20.115,20.1214,153200.0
2011-01-07 14:50:00,31.43,31.43,31.42,31.43,83400.0,20.1214,20.1214,20.115,20.1214,83400.0
2011-01-07 14:55:00,31.43,31.43,31.4,31.42,142600.0,20.1214,20.1214,20.1022,20.115,142600.0
2011-01-07 15:00:00,31.42,31.43,31.41,31.43,132400.0,20.115,20.1214,20.1086,20.1214,132400.0
2011-01-07 15:05:00,31.43,31.43,31.42,31.42,118000.0,20.1214,20.1214,20.115,20.115,118000.0
2011-01-07 15:10:00,31.42,31.43,31.39,31.41,172000.0,20.115,20.1214,20.0958,20.1086,172000.0
2011-01-07 15:15:00,31.4,31.44,31.4,31.42,223600.0,20.1022,20.1278,20.1022,20.115,223600.0
2011-01-07 15:20:00,31.42,31.43,31.41,31.41,155800.0,20.115,20.1214,20.1086,20.1086,155800.0
2011-01-07 15:25:00,31.41,31.42,31.37,31.38,132200.0,20.1086,20.115,20.083,20.0894,132200.0
2011-01-07 15:30:00,31.37,31.43,31.37,31.43,230600.0,20.083,20.1214,20.083,20.1214,230600.0
2011-01-07 15:35:00,31.43,31.46,31.43,31.46,207800.0,20.1214,20.1406,20.1214,20.1406,207800.0
2011-01-07 15:40:00,31.46,31.47,31.41,31.41,378200.0,20.1406,20.147,20.1086,20.1086,378200.0
2011-01-07 15:45:00,31.42,31.46,31.41,31.45,414800.0,20.115,20.1406,20.1086,20.1342,414800.0
2011-01-07 15:50:00,31.45,31.49,31.44,31.47,413000.0,20.1342,20.1598,20.1278,20.147,413000.0
2011-01-07 15:55:00,31.47,31.5,31.45,31.46,701400.0,20.147,20.1662,20.1342,20.1406,701400.0
2011-01-10 09:30:00,31.35,31.39,31.31,31.34,453000.0,20.0702,20.0958,20.0446,20.0638,453000.0
2011-01-10 09:35:00,31.35,31.36,31.3,31.3,209400.0,20.0702,20.0766,20.0382,20.0382,209400.0
2011-01-10 09:40:00,31.3,31.42,31.28,31.42,185800.0,20.0382,20.115,20.0254,20.115,185800.0
2011-01-10 09:45:00,31.41,31.46,31.39,31.4,395000.0,20.1086,20.1406,20.0958,20.1022,395000.0
2011-01-10 09:50:00,31.4,31.42,31.34,31.35,287200.0,20.1022,20.115,20.0638,20.0702,287200.0
2011-01-10 09:55:00,31.35,31.36,31.31,31.32,208200.0,20.0702,20.0766,20.0446,20.051,208200.0
2011-01-10 10:00:00,31.32,31.36,31.31,31.34,229600.0,20.051,20.0766,20.0446,20.0638,229600.0
2011-01-10 10:05:00,31.35,31.42,31.35,31.4,230200.0,20.0702,20.115,20.0702,20.1022,230200.0
2011-01-10 10:10:00,31.4,31.41,31.34,31.34,168600.0,20.1022,20.1086,20.0638,20.0638,168600.0
2011-01-10 10:15:00,31.35,31.41,31.34,31.39,158000.0,20.0702,20.1086,20.0638,20.0958,158000.0
2011-01-10 10:20:00,31.39,31.41,31.35,31.39,153600.0,20.0958,20.1086,20.0702,20.0958,153600.0
2011-01-10 10:25:00,31.39,31.42,31.37,31.38,97000.0,20.0958,20.115,20.083,20.0894,97000.0
2011-01-10 10:30:00,31.38,31.44,31.38,31.43,131800.0,20.0894,20.1278,20.0894,20.1214,131800.0
2011-01-10 10:35:00,31.43,31.48,31.43,31.47,147000.0,20.1214,20.1534,20.1214,20.147,147000.0
2011-01-10 10:40:00,31.48,31.49,31.47,31.47,177400.0,20.1534,20.1598,20.147,20.147,177400.0
2011-01-10 10:45:00,31.47,31.47,31.45,31.46,167400.0,20.147,20.147,20.1342,20.1406,167400.0
2011-01-10 10:50:00,31.46,31.48,31.44,31.45,112400.0,20.1406,20.1534,20.1278,20.1342,112400.0
2011-01-10 10:55:00,31.46,31.47,31.43,31.46,219800.0,20.1406,20.147,20.1214,20.1406,219800.0
2011-01-10 11:00:00,31.46,31.46,31.43,31.45,133600.0,20.1406,20.1406,20.1214,20.1342,133600.0
2011-01-10 11:05:00,31.45,31.45,31.39,31.42,91400.0,20.1342,20.1342,20.0958,20.115,91400.0
2011-01-10 11:10:00,31.41,31.43,31.4,31.4,183600.0,20.1086,20.1214,20.1022,20.1022,183600.0
2011-01-10 11:15:00,31.4,31.4,31.36,31.39,225600.0,20.1022,20.1022,20.0766,20.0958,225600.0
2011-01-10 11:20:00,31.39,31.41,31.38,31.39,150600.0,20.0958,20.1086,20.0894,20.0958,150600.0
2011-01-10 11:25:00,31.39,31.42,31.38,31.4,99400.0,20.0958,20.115,20.0894,20.1022,99400.0
2011-01-10 11:30:00,31.4,31.4,31.36,31.37,135800.0,20.1022,20.1022,20.0766,20.083,135800.0
2011-01-10 11:35:00,31.38,31.39,31.37,31.37,109400.0,20.0894,20.0958,20.083,20.083,109400.0
2011-01-10 11:40:00,31.38,31.39,31.35,31.38,123000.0,20.0894,20.0958,20.0702,20.0894,123000.0
2011-01-10 11:45:00,31.38,31.4,31.36,31.4,67400.0,20.0894,20.1022,20.0766,20.1022,67400.0
2011-01-10 11:50:00,31.4,31.4,31.36,31.38,118200.0,20.1022,20.1022,20.0766,20.0894,118200.0
2011-01-10 11:55:00,31.39,31.43,31.38,31.43,110000.0,20.0958,20.1214,20.0894,20.1214,110000.0
2011-01-10 12:00:00,31.43,31.44,31.4,31.43,99200.0,20.1214,20.1278,20.1022,20.1214,99200.0
2011-01-10 12:05:00,31.43,31.46,31.38,31.46,196400.0,20.1214,20.1406,20.0894,20.1406,196400.0
2011-01-10 12:10:00,31.46,31.48,31.44,31.46,186000.0,20.1406,20.1534,20.1278,20.1406,186000.0
2011-01-10 12:15:00,31.46,31.47,31.45,31.46,118200.0,20.1406,20.147,20.1342,20.1406,118200.0
2011-01-10 12:20:00,31.46,31.47,31.43,31.44,127000.0,20.1406,20.147,20.1214,20.1278,127000.0
2011-01-10 12:25:00,31.44,31.46,31.43,31.46,121800.0,20.1278,20.1406,20.1214,20.1406,121800.0
2011-01-10 12:30:00,31.46,31.49,31.46,31.49,133600.0,20.1406,20.1598,20.1406,20.1598,133600.0
2011-01-10 12:35:00,31.49,31.5,31.47,31.5,207800.0,20.1598,20.1662,20.147,20.1662,207800.0
2011-01-10 12:40:00,31.5,31.5,31.48,31.49,55200.0,20.1662,20.1662,20.1534,20.1598,55200.0
2011-01-10 12:45:00,31.49,31.52,31.48,31.5,186400.0,20.1598,20.179,20.1534,20.1662,186400.0
2011-01-10 12:50:00,31.5,31.5,31.46,31.46,182600.0,20.1662,20.1662,20.1406,20.1406,182600.0
2011-01-10 12:55:00,31.47,31.47,31.43,31.45,123400.0,20.147,20.147,20.1214,20.1342,123400.0
2011-01-10 13:00:00,31.45,31.45,31.41,31.41,135800.0,20.1342,20.1342,20.1086,20.1086,135800.0
2011-01-10 13:05:00,31.41,31.46,31.41,31.44,114200.0,20.1086,20.1406,20.1086,20.1278,114200.0
2011-01-10 13:10:00,31.43,31.5,31.43,31.47,116400.0,20.1214,20.1662,20.1214,20.147,116400.0
2011-01-10 13:15:00,31.46,31.47,31.43,31.43,45400.0,20.1406,20.147,20.1214,20.1214,45400.0
2011-01-10 13:20:00,31.43,31.45,31.43,31.43,75200.0,20.1214,20.1342,20.1214,20.1214,75200.0
2011-01-10 13:25:00,31.43,31.46,31.43,31.45,100400.0,20.1214,20.1406,20.1214,20.1342,100400.0
2011-01-10 13:30:00,31.45,31.48,31.44,31.48,54800.0,20.1342,20.1534,20.1278,20.1534,54800.0
2011-01-10 13:35:00,31.48,31.49,31.47,31.49,120400.0,20.1534,20.1598,20.147,20.1598,120400.0
2011-01-10 13:40:00,31.49,31.49,31.46,31.46,81400.0,20.1598,20.1598,20.1406,20.1406,81400.0
2011-01-10 13:45:00,31.46,31.49,31.46,31.47,79400.0,20.1406,20.1598,20.1406,20.147,79400.0
2011-01-10 13:50:00,31.47,31.48,31.46,31.48,59400.0,20.147,20.1534,20.1406,20.1534,59400.0
2011-01-10 13:55:00,31.48,31.5,31.47,31.49,138400.0,20.1534,20.1662,20.147,20.1598,138400.0
2011-01-10 14:00:00,31.49,31.5,31.46,31.47,76000.0,20.1598,20.1662,20.1406,20.147,76000.0
2011-01-10 14:05:00,31.47,31.47,31.43,31.43,82800.0,20.147,20.147,20.1214,20.1214,82800.0
2011-01-10 14:10:00,31.43,31.45,31.43,31.44,57200.0,20.1214,20.1342,20.1214,20.1278,57200.0
2011-01-10 14:15:00,31.45,31.45,31.44,31.45,39600.0,20.1342,20.1342,20.1278,20.1342,39600.0
2011-01-10 14:20:00,31.46,31.48,31.43,31.43,120000.0,20.1406,20.1534,20.1214,20.1214,120000.0
2011-01-10 14:25:00,31.43,31.43,31.4,31.4,69200.0,20.1214,20.1214,20.1022,20.1022,69200.0
2011-01-10 14:30:00,31.41,31.44,31.4,31.42,125200.0,20.1086,20.1278,20.1022,20.115,125200.0
2011-01-10 14:35:00,31.42,31.46,31.42,31.46,49600.0,20.115,20.1406,20.115,20.1406,49600.0
2011-01-10 14:40:00,31.46,31.47,31.43,31.45,94400.0,20.1406,20.147,20.1214,20.1342,94400.0
2011-01-10 14:45:00,31.45,31.46,31.44,31.45,70000.0,20.1342,20.1406,20.1278,20.1342,70000.0
2011-01-10 14:50:00,31.45,31.46,31.45,31.46,101200.0,20.1342,20.1406,20.1342,20.1406,101200.0
2011-01-10 14:55:00,31.45,31.49,31.45,31.47,124200.0,20.1342,20.1598,20.1342,20.147,124200.0
2011-01-10 15:00:00,31.47,31.49,31.47,31.49,81800.0,20.147,20.1598,20.147,20.1598,81800.0
2011-01-10 15:05:00,31.49,31.5,31.48,31.49,154200.0,20.1598,20.1662,20.1534,20.1598,154200.0
2011-01-10 15:10:00,31.49,31.52,31.48,31.52,176000.0,20.1598,20.179,20.1534,20.179,176000.0
2011-01-10 15:15:00,31.51,31.54,31.5,31.54,208000.0,20.1726,20.1918,20.1662,20.1918,208000.0
2011-01-10 15:20:00,31.54,31.57,31.53,31.57,309000.0,20.1918,20.211,20.1854,20.211,309000.0
2011-01-10 15:25:00,31.57,31.59,31.56,31.57,452400.0,20.211,20.2238,20.2046,20.211,452400.0
2011-01-10 15:30:00,31.58,31.58,31.55,31.55,313200.0,20.2174,20.2174,20.1982,20.1982,313200.0
2011-01-10 15:35:00,31.55,31.55,31.52,31.52,189600.0,20.1982,20.1982,20.179,20.179,189600.0
2011-01-10 15:40:00,31.52,31.56,31.52,31.52,249000.0,20.179,20.2046,20.179,20.179,249000.0
2011-01-10 15:45:00,31.53,31.56,31.53,31.56,232600.0,20.1854,20.2046,20.1854,20.2046,232600.0
2011-01-10 15:50:00,31.56,31.58,31.56,31.58,340600.0,20.2046,20.2174,20.2046,20.2174,340600.0
2011-01-10 15:55:00,31.58,31.6,31.54,31.54,652200.0,20.2174,20.2302,20.1918,20.1918,652200.0
2011-01-11 09:30:00,31.67,31.71,31.61,31.68,456800.0,20.2751,20.3007,20.2366,20.2815,456800.0
2011-01-11 09:35:00,31.68,31.68,31.61,31.65,329400.0,20.2815,20.2815,20.2366,20.2623,329400.0
2011-01-11 09:40:00,31.65,31.66,31.61,31.63,380200.0,20.2623,20.2687,20.2366,20.2495,380200.0
2011-01-11 09:45:00,31.62,31.64,31.55,31.56,260400.0,20.2431,20.2559,20.1982,20.2046,260400.0
2011-01-11 09:50:00,31.56,31.58,31.53,31.55,225400.0,20.2046,20.2174,20.1854,20.1982,225400.0
2011-01-11 09:55:00,31.55,31.59,31.51,31.52,134000.0,20.1982,20.2238,20.1726,20.179,134000.0
2011-01-11 10:00:00,31.52,31.6,31.52,31.59,171400.0,20.179,20.2302,20.179,20.2238,171400.0
2011-01-11 10:05:00,31.59,31.6,31.55,31.57,112600.0,20.2238,20.2302,20.1982,20.211,112600.0
2011-01-11 10:10:00,31.57,31.59,31.51,31.53,328600.0,20.211,20.2238,20.1726,20.1854,328600.0
2011-01-11 10:15:00,31.53,31.54,31.5,31.5,95600.0,20.1854,20.1918,20.1662,20.1662,95600.0
2011-01-11 10:20:00,31.5,31.52,31.49,31.49,174400.0,20.1662,20.179,20.1598,20.1598,174400.0
2011-01-11 10:25:00,31.49,31.5,31.49,31.49,99800.0,20.1598,20.1662,20.1598,20.1598,99800.0
2011-01-11 10:30:00,31.49,31.5,31.49,31.5,126400.0,20.1598,20.1662,20.1598,20.1662,126400.0
2011-01-11 10:35:00,31.5,31.53,31.5,31.52,147400.0,20.1662,20.1854,20.1662,20.179,147400.0
2011-01-11 10:40:00,31.52,31.57,31.52,31.53,135400.0,20.179,20.211,20.179,20.1854,135400.0
2011-01-11 10:45:00,31.53,31.54,31.52,31.52,147400.0,20.1854,20.1918,20.179,20.179,147400.0
2011-01-11 10:50:00,31.52,31.54,31.5,31.5,112400.0,20.179,20.1918,20.1662,20.1662,112400.0
2011-01-11 10:55:00,31.51,31.56,31.5,31.55,173400.0,20.1726,20.2046,20.1662,20.1982,173400.0
2011-01-11 11:00:00,31.55,31.59,31.55,31.58,107600.0,20.1982,20.2238,20.1982,20.2174,107600.0
2011-01-11 11:05:00,31.59,31.59,31.55,31.57,136200.0,20.2238,20.2238,20.1982,20.211,136200.0
2011-01-11 11:10:00,31.57,31.58,31.56,31.57,137200.0,20.211,20.2174,20.2046,20.211,137200.0
2011-01-11 11:15:00,31.57,31.58,31.53,31.53,160400.0,20.211,20.2174,20.1854,20.1854,160400.0
2011-01-11 11:20:00,31.54,31.57,31.51,31.54,126600.0,20.1918,20.211,20.1726,20.1918,126600.0
2011-01-11 11:25:00,31.54,31.55,31.53,31.54,59400.0,20.1918,20.1982,20.1854,20.1918,59400.0
2011-01-11 11:30:00,31.54,31.55,31.52,31.53,110200.0,20.1918,20.1982,20.179,20.1854,110200.0
2011-01-11 11:35:00,31.53,31.54,31.49,31.5,127600.0,20.1854,20.1918,20.1598,20.1662,127600.0
2011-01-11 11:40:00,31.5,31.5,31.45,31.5,189200.0,20.1662,20.1662,20.1342,20.1662,189200.0
2011-01-11 11:45:00,31.5,31.52,31.49,31.52,140000.0,20.1662,20.179,20.1598,20.179,140000.0
2011-01-11 11:50:00,31.52,31.53,31.5,31.52,144200.0,20.179,20.1854,20.1662,20.179,144200.0
2011-01-11 11:55:00,31.52,31.53,31.5,31.52,111400.0,20.179,20.1854,20.1662,20.179,111400.0
2011-01-11 12:00:00,31.51,31.53,31.5,31.52,52000.0,20.1726,20.1854,20.1662,20.179,52000.0
2011-01-11 12:05:00,31.53,31.53,31.52,31.52,51800.0,20.1854,20.1854,20.179,20.179,51800.0
2011-01-11 12:10:00,31.52,31.57,31.51,31.57,60600.0,20.179,20.211,20.1726,20.211,60600.0
2011-01-11 12:15:00,31.57,31.57,31.53,31.54,75600.0,20.211,20.211,20.1854,20.1918,75600.0
2011-01-11 12:20:00,31.54,31.55,31.52,31.54,138800.0,20.1918,20.1982,20.179,20.1918,138800.0
2011-01-11 12:25:00,31.55,31.56,31.54,31.55,93000.0,20.1982,20.2046,20.1918,20.1982,93000.0
2011-01-11 12:30:00,31.55,31.55,31.52,31.53,124800.0,20.1982,20.1982,20.179,20.1854,124800.0
2011-01-11 12:35:00,31.53,31.57,31.53,31.56,64200.0,20.1854,20.211,20.1854,20.2046,64200.0
2011-01-11 12:40:00,31.56,31.56,31.53,31.54,36000.0,20.2046,20.2046,20.1854,20.1918,36000.0
2011-01-11 12:45:00,31.54,31.56,31.53,31.55,67600.0,20.1918,20.2046,20.1854,20.1982,67600.0
2011-01-11 12:50:00,31.55,31.57,31.54,31.57,110200.0,20.1982,20.211,20.1918,20.211,110200.0
2011-01-11 12:55:00,31.57,31.57,31.55,31.56,123400.0,20.211,20.211,20.1982,20.2046,123400.0
2011-01-11 13:00:00,31.56,31.57,31.54,31.55,101200.0,20.2046,20.211,20.1918,20.1982,101200.0
2011-01-11 13:05:00,31.55,31.57,31.52,31.52,151200.0,20.1982,20.211,20.179,20.179,151200.0
2011-01-11 13:10:00,31.52,31.53,31.44,31.48,233200.0,20.179,20.1854,20.1278,20.1534,233200.0
2011-01-11 13:15:00,31.48,31.48,31.42,31.43,161400.0,20.1534,20.1534,20.115,20.1214,161400.0
2011-01-11 13:20:00,31.44,31.44,31.41,31.41,223800.0,20.1278,20.1278,20.1086,20.1086,223800.0
2011-01-11 13:25:00,31.41,31.43,31.41,31.43,158000.0,20.1086,20.1214,20.1086,20.1214,158000.0
2011-01-11 13:30:00,31.43,31.44,31.41,31.43,192000.0,20.1214,20.1278,20.1086,20.1214,192000.0
2011-01-11 13:35:00,31.43,31.43,31.41,31.42,94800.0,20.1214,20.1214,20.1086,20.115,94800.0
2011-01-11 13:40:00,31.42,31.43,31.39,31.42,460400.0,20.115,20.1214,20.0958,20.115,460400.0
2011-01-11 13:45:00,31.42,31.42,31.4,31.41,89800.0,20.115,20.115,20.1022,20.1086,89800.0
2011-01-11 13:50:00,31.41,31.42,31.39,31.41,125000.0,20.1086,20.115,20.0958,20.1086,125000.0
2011-01-11 13:55:00,31.4,31.41,31.39,31.41,320600.0,20.1022,20.1086,20.0958,20.1086,320600.0
2011-01-11 14:00:00,31.4,31.41,31.34,31.35,357600.0,20.1022,20.1086,20.0638,20.0702,357600.0
2011-01-11 14:05:00,31.36,31.39,31.35,31.39,191000.0,20.0766,20.0958,20.0702,20.0958,191000.0
2011-01-11 14:10:00,31.39,31.39,31.37,31.37,95000.0,20.0958,20.0958,20.083,20.083,95000.0
2011-01-11 14:15:00,31.37,31.39,31.36,31.37,147600.0,20.083,20.0958,20.0766,20.083,147600.0
2011-01-11 14:20:00,31.37,31.38,31.36,31.36,76200.0,20.083,20.0894,20.0766,20.0766,76200.0
2011-01-11 14:25:00,31.36,31.36,31.35,31.36,88200.0,20.0766,20.0766,20.0702,20.0766,88200.0
2011-01-11 14:30:00,31.36,31.38,31.35,31.36,93800.0,20.0766,20.0894,20.0702,20.0766,93800.0
2011-01-11 14:35:00,31.36,31.39,31.36,31.38,102200.0,20.0766,20.0958,20.0766,20.0894,102200.0
2011-01-11 14:40:00,31.38,31.4,31.38,31.39,66600.0,20.0894,20.1022,20.0894,20.0958,66600.0
2011-01-11 14:45:00,31.4,31.4,31.36,31.36,144800.0,20.1022,20.1022,20.0766,20.0766,144800.0
2011-01-11 14:50:00,31.36,31.36,31.34,31.34,146600.0,20.0766,20.0766,20.0638,20.0638,146600.0
2011-01-11 14:55:00,31.34,31.4,31.34,31.38,227000.0,20.0638,20.1022,20.0638,20.0894,227000.0
2011-01-11 15:00:00,31.38,31.4,31.38,31.38,106400.0,20.0894,20.1022,20.0894,20.0894,106400.0
2011-01-11 15:05:00,31.38,31.4,31.36,31.39,255600.0,20.0894,20.1022,20.0766,20.0958,255600.0
2011-01-11 15:10:00,31.39,31.4,31.36,31.37,181200.0,20.0958,20.1022,20.0766,20.083,181200.0
2011-01-11 15:15:00,31.37,31.39,31.37,31.39,93200.0,20.083,20.0958,20.083,20.0958,93200.0
2011-01-11 15:20:00,31.39,31.39,31.35,31.36,212200.0,20.0958,20.0958,20.0702,20.0766,212200.0
2011-01-11 15:25:00,31.36,31.39,31.35,31.35,250200.0,20.0766,20.0958,20.0702,20.0702,250200.0
2011-01-11 15:30:00,31.35,31.37,31.35,31.36,165000.0,20.0702,20.083,20.0702,20.0766,165000.0
2011-01-11 15:35:00,31.36,31.38,31.36,31.36,263200.0,20.0766,20.0894,20.0766,20.0766,263200.0
2011-01-11 15:40:00,31.37,31.38,31.35,31.35,190600.0,20.083,20.0894,20.0702,20.0702,190600.0
2011-01-11 15:45:00,31.35,31.39,31.35,31.39,260600.0,20.0702,20.0958,20.0702,20.0958,260600.0
2011-01-11 15:50:00,31.39,31.42,31.38,31.39,379600.0,20.0958,20.115,20.0894,20.0958,379600.0
2011-01-11 15:55:00,31.39,31.39,31.35,31.35,928000.0,20.0958,20.0958,20.0702,20.0702,928000.0
2011-01-12 09:30:00,31.61,31.68,31.46,31.49,472600.0,20.2366,20.2815,20.1406,20.1598,472600.0
2011-01-12 09:35:00,31.49,31.5,31.43,31.45,249800.0,20.1598,20.1662,20.1214,20.1342,249800.0
2011-01-12 09:40:00,31.45,31.48,31.39,31.4,227600.0,20.1342,20.1534,20.0958,20.1022,227600.0
2011-01-12 09:45:00,31.4,31.42,31.36,31.39,198800.0,20.1022,20.115,20.0766,20.0958,198800.0
2011-01-12 09:50:00,31.39,31.42,31.35,31.41,201000.0,20.0958,20.115,20.0702,20.1086,201000.0
2011-01-12 09:55:00,31.41,31.43,31.4,31.42,148400.0,20.1086,20.1214,20.1022,20.115,148400.0
2011-01-12 10:00:00,31.42,31.47,31.42,31.43,167800.0,20.115,20.147,20.115,20.1214,167800.0
2011-01-12 10:05:00,31.43,31.43,31.41,31.41,101800.0,20.1214,20.1214,20.1086,20.1086,101800.0
2011-01-12 10:10:00,31.42,31.47,31.42,31.47,78200.0,20.115,20.147,20.115,20.147,78200.0
2011-01-12 10:15:00,31.46,31.51,31.45,31.5,229400.0,20.1406,20.1726,20.1342,20.1662,229400.0
2011-01-12 10:20:00,31.5,31.51,31.49,31.5,207600.0,20.1662,20.1726,20.1598,20.1662,207600.0
2011-01-12 10:25:00,31.5,31.54,31.5,31.53,251600.0,20.1662,20.1918,20.1662,20.1854,251600.0
2011-01-12 10:30:00,31.53,31.53,31.48,31.5,154600.0,20.1854,20.1854,20.1534,20.1662,154600.0
2011-01-12 10:35:00,31.5,31.52,31.49,31.52,156600.0,20.1662,20.179,20.1598,20.179,156600.0
2011-01-12 10:40:00,31.51,31.53,31.51,31.53,219200.0,20.1726,20.1854,20.1726,20.1854,219200.0
2011-01-12 10:45:00,31.53,31.54,31.51,31.52,211600.0,20.1854,20.1918,20.1726,20.179,211600.0
2011-01-12 10:50:00,31.51,31.53,31.5,31.52,117800.0,20.1726,20.1854,20.1662,20.179,117800.0
2011-01-12 10:55:00,31.53,31.53,31.49,31.5,143400.0,20.1854,20.1854,20.1598,20.1662,143400.0
2011-01-12 11:00:00,31.5,31.53,31.5,31.5,168400.0,20.1662,20.1854,20.1662,20.1662,168400.0
2011-01-12 11:05:00,31.5,31.54,31.5,31.53,442000.0,20.1662,20.1918,20.1662,20.1854,442000.0
2011-01-12 11:10:00,31.53,31.58,31.52,31.57,247400.0,20.1854,20.2174,20.179,20.211,247400.0
2011-01-12 11:15:00,31.57,31.61,31.57,31.61,166600.0,20.211,20.2366,20.211,20.2366,166600.0
2011-01-12 11:20:00,31.61,31.61,31.59,31.61,371800.0,20.2366,20.2366,20.2238,20.2366,371800.0
2011-01-12 11:25:00,31.6,31.61,31.58,31.59,240400.0,20.2302,20.2366,20.2174,20.2238,240400.0
2011-01-12 11:30:00,31.58,31.59,31.57,31.59,166800.0,20.2174,20.2238,20.211,20.2238,166800.0
2011-01-12 11:35:00,31.59,31.61,31.58,31.6,164800.0,20.2238,20.2366,20.2174,20.2302,164800.0
2011-01-12 11:40:00,31.6,31.61,31.6,31.61,84000.0,20.2302,20.2366,20.2302,20.2366,84000.0
2011-01-12 11:45:00,31.6,31.61,31.59,31.59,76600.0,20.2302,20.2366,20.2238,20.2238,76600.0
2011-01-12 11:50:00,31.59,31.59,31.56,31.57,86000.0,20.2238,20.2238,20.2046,20.211,86000.0
2011-01-12 11:55:00,31.57,31.59,31.57,31.58,141800.0,20.211,20.2238,20.211,20.2174,141800.0
2011-01-12 12:00:00,31.58,31.58,31.57,31.57,44200.0,20.2174,20.2174,20.211,20.211,44200.0
2011-01-12 12:05:00,31.58,31.58,31.54,31.54,128400.0,20.2174,20.2174,20.1918,20.1918,128400.0
2011-01-12 12:10:00,31.54,31.56,31.54,31.54,145000.0,20.1918,20.2046,20.1918,20.1918,145000.0
2011-01-12 12:15:00,31.54,31.56,31.52,31.52,154600.0,20.1918,20.2046,20.179,20.179,154600.0
2011-01-12 12:20:00,31.52,31.53,31.5,31.5,150200.0,20.179,20.1854,20.1662,20.1662,150200.0
2011-01-12 12:25:00,31.5,31.53,31.5,31.5,179200.0,20.1662,20.1854,20.1662,20.1662,179200.0
2011-01-12 12:30:00,31.5,31.51,31.49,31.5,106200.0,20.1662,20.1726,20.1598,20.1662,106200.0
2011-01-12 12:35:00,31.5,31.5,31.47,31.5,90600.0,20.1662,20.1662,20.147,20.1662,90600.0
2011-01-12 12:40:00,31.5,31.5,31.49,31.5,68400.0,20.1662,20.1662,20.1598,20.1662,68400.0
2011-01-12 12:45:00,31.5,31.51,31.49,31.49,108200.0,20.1662,20.1726,20.1598,20.1598,108200.0
2011-01-12 12:50:00,31.49,31.5,31.48,31.48,96800.0,20.1598,20.1662,20.1534,20.1534,96800.0
2011-01-12 12:55:00,31.48,31.5,31.47,31.5,117200.0,20.1534,20.1662,20.147,20.1662,117200.0
2011-01-12 13:00:00,31.49,31.5,31.48,31.5,103200.0,20.1598,20.1662,20.1534,20.1662,103200.0
2011-01-12 13:05:00,31.5,31.5,31.48,31.48,117800.0,20.1662,20.1662,20.1534,20.1534,117800.0
2011-01-12 13:10:00,31.48,31.49,31.48,31.48,39000.0,20.1534,20.1598,20.1534,20.1534,39000.0
2011-01-12 13:15:00,31.48,31.52,31.48,31.51,68600.0,20.1534,20.179,20.1534,20.1726,68600.0
2011-01-12 13:20:00,31.52,31.53,31.5,31.52,183000.0,20.179,20.1854,20.1662,20.179,183000.0
2011-01-12 13:25:00,31.51,31.53,31.5,31.53,91400.0,20.1726,20.1854,20.1662,20.1854,91400.0
2011-01-12 13:30:00,31.53,31.53,31.5,31.5,85000.0,20.1854,20.1854,20.1662,20.1662,85000.0
2011-01-12 13:35:00,31.5,31.52,31.5,31.51,69400.0,20.1662,20.179,20.1662,20.1726,69400.0
2011-01-12 13:40:00,31.51,31.55,31.51,31.53,88000.0,20.1726,20.1982,20.1726,20.1854,88000.0
2011-01-12 13:45:00,31.52,31.53,31.51,31.52,90600.0,20.179,20.1854,20.1726,20.179,90600.0
2011-01-12 13:50:00,31.52,31.55,31.52,31.55,126400.0,20.179,20.1982,20.179,20.1982,126400.0
2011-01-12 13:55:00,31.55,31.55,31.53,31.53,89400.0,20.1982,20.1982,20.1854,20.1854,89400.0
2011-01-12 14:00:00,31.54,31.54,31.51,31.51,56400.0,20.1918,20.1918,20.1726,20.1726,56400.0
2011-01-12 14:05:00,31.52,31.53,31.51,31.52,76200.0,20.179,20.1854,20.1726,20.179,76200.0
2011-01-12 14:10:00,31.53,31.54,31.53,31.53,72800.0,20.1854,20.1918,20.1854,20.1854,72800.0
2011-01-12 14:15:00,31.53,31.54,31.53,31.53,92400.0,20.1854,20.1918,20.1854,20.1854,92400.0
2011-01-12 14:20:00,31.54,31.55,31.53,31.54,93800.0,20.1918,20.1982,20.1854,20.1918,93800.0
2011-01-12 14:25:00,31.54,31.57,31.54,31.56,94400.0,20.1918,20.211,20.1918,20.2046,94400.0
2011-01-12 14:30:00,31.57,31.58,31.54,31.55,110800.0,20.211,20.2174,20.1918,20.1982,110800.0
2011-01-12 14:35:00,31.55,31.56,31.55,31.56,60000.0,20.1982,20.2046,20.1982,20.2046,60000.0
2011-01-12 14:40:00,31.56,31.56,31.54,31.55,96200.0,20.2046,20.2046,20.1918,20.1982,96200.0
2011-01-12 14:45:00,31.55,31.55,31.51,31.52,199000.0,20.1982,20.1982,20.1726,20.179,199000.0
2011-01-12 14:50:00,31.52,31.54,31.51,31.53,77000.0,20.179,20.1918,20.1726,20.1854,77000.0
2011-01-12 14:55:00,31.53,31.56,31.53,31.56,57600.0,20.1854,20.2046,20.1854,20.2046,57600.0
2011-01-12 15:00:00,31.56,31.56,31.54,31.54,105200.0,20.2046,20.2046,20.1918,20.1918,105200.0
2011-01-12 15:05:00,31.55,31.55,31.52,31.53,96800.0,20.1982,20.1982,20.179,20.1854,96800.0
2011-01-12 15:10:00,31.52,31.53,31.5,31.52,127000.0,20.179,20.1854,20.1662,20.179,127000.0
2011-01-12 15:15:00,31.52,31.52,31.5,31.52,192000.0,20.179,20.179,20.1662,20.179,192000.0
2011-01-12 15:20:00,31.52,31.53,31.51,31.53,136800.0,20.179,20.1854,20.1726,20.1854,136800.0
2011-01-12 15:25:00,31.53,31.53,31.5,31.52,306000.0,20.1854,20.1854,20.1662,20.179,306000.0
2011-01-12 15:30:00,31.52,31.53,31.51,31.53,127600.0,20.179,20.1854,20.1726,20.1854,127600.0
2011-01-12 15:35:00,31.53,31.55,31.5,31.52,485600.0,20.1854,20.1982,20.1662,20.179,485600.0
2011-01-12 15:40:00,31.52,31.53,31.5,31.52,273800.0,20.179,20.1854,20.1662,20.179,273800.0
2011-01-12 15:45:00,31.53,31.54,31.51,31.52,478000.0,20.1854,20.1918,20.1726,20.179,478000.0
2011-01-12 15:50:00,31.52,31.53,31.51,31.52,459400.0,20.179,20.1854,20.1726,20.179,459400.0
2011-01-12 15:55:00,31.53,31.54,31.51,31.52,737400.0,20.1854,20.1918,20.1726,20.179,737400.0
2011-01-13 09:30:00,31.63,31.78,31.57,31.65,530400.0,20.2495,20.3455,20.211,20.2623,530400.0
2011-01-13 09:35:00,31.66,31.7,31.65,31.7,269000.0,20.2687,20.2943,20.2623,20.2943,269000.0
2011-01-13 09:40:00,31.7,31.84,31.69,31.83,438200.0,20.2943,20.3839,20.2879,20.3775,438200.0
2011-01-13 09:45:00,31.83,31.93,31.82,31.9,751800.0,20.3775,20.4415,20.3711,20.4223,751800.0
2011-01-13 09:50:00,31.89,31.91,31.85,31.86,251600.0,20.4159,20.4287,20.3903,20.3967,251600.0
2011-01-13 09:55:00,31.86,31.89,31.85,31.88,119800.0,20.3967,20.4159,20.3903,20.4095,119800.0
2011-01-13 10:00:00,31.89,31.89,31.81,31.81,272200.0,20.4159,20.4159,20.3647,20.3647,272200.0
2011-01-13 10:05:00,31.81,31.85,31.81,31.82,250600.0,20.3647,20.3903,20.3647,20.3711,250600.0
2011-01-13 10:10:00,31.82,31.82,31.77,31.78,279200.0,20.3711,20.3711,20.3391,20.3455,279200.0
2011-01-13 10:15:00,31.78,31.8,31.76,31.77,164800.0,20.3455,20.3583,20.3327,20.3391,164800.0
2011-01-13 10:20:00,31.77,31.8,31.75,31.76,124200.0,20.3391,20.3583,20.3263,20.3327,124200.0
2011-01-13 10:25:00,31.76,31.77,31.7,31.7,114000.0,20.3327,20.3391,20.2943,20.2943,114000.0
2011-01-13 10:30:00,31.7,31.75,31.7,31.73,124800.0,20.2943,20.3263,20.2943,20.3135,124800.0
2011-01-13 10:35:00,31.73,31.77,31.73,31.77,112000.0,20.3135,20.3391,20.3135,20.3391,112000.0
2011-01-13 10:40:00,31.77,31.79,31.75,31.75,172200.0,20.3391,20.3519,20.3263,20.3263,172200.0
2011-01-13 10:45:00,31.75,31.77,31.75,31.75,190200.0,20.3263,20.3391,20.3263,20.3263,190200.0
2011-01-13 10:50:00,31.75,31.79,31.75,31.79,150000.0,20.3263,20.3519,20.3263,20.3519,150000.0
2011-01-13 10:55:00,31.79,31.8,31.75,31.79,195600.0,20.3519,20.3583,20.3263,20.3519,195600.0
2011-01-13 11:00:00,31.79,31.8,31.78,31.78,148600.0,20.3519,20.3583,20.3455,20.3455,148600.0
2011-01-13 11:05:00,31.78,31.79,31.75,31.77,101000.0,20.3455,20.3519,20.3263,20.3391,101000.0
2011-01-13 11:10:00,31.77,31.78,31.75,31.75,80800.0,20.3391,20.3455,20.3263,20.3263,80800.0
2011-01-13 11:15:00,31.75,31.78,31.75,31.77,62600.0,20.3263,20.3455,20.3263,20.3391,62600.0
2011-01-13 11:20:00,31.77,31.78,31.75,31.75,50000.0,20.3391,20.3455,20.3263,20.3263,50000.0
2011-01-13 11:25:00,31.75,31.78,31.75,31.75,154000.0,20.3263,20.3455,20.3263,20.3263,154000.0
2011-01-13 11:30:00,31.75,31.77,31.75,31.77,49000.0,20.3263,20.3391,20.3263,20.3391,49000.0
2011-01-13 11:35:00,31.77,31.8,31.77,31.79,240600.0,20.3391,20.3583,20.3391,20.3519,240600.0
2011-01-13 11:40:00,31.79,31.8,31.77,31.77,143600.0,20.3519,20.3583,20.3391,20.3391,143600.0
2011-01-13 11:45:00,31.77,31.78,31.74,31.74,106000.0,20.3391,20.3455,20.3199,20.3199,106000.0
2011-01-13 11:50:00,31.74,31.75,31.73,31.73,85600.0,20.3199,20.3263,20.3135,20.3135,85600.0
2011-01-13 11:55:00,31.74,31.75,31.73,31.73,97600.0,20.3199,20.3263,20.3135,20.3135,97600.0
2011-01-13 12:00:00,31.73,31.75,31.72,31.72,76600.0,20.3135,20.3263,20.3071,20.3071,76600.0
2011-01-13 12:05:00,31.72,31.75,31.72,31.75,93000.0,20.3071,20.3263,20.3071,20.3263,93000.0
2011-01-13 12:10:00,31.74,31.75,31.73,31.74,70400.0,20.3199,20.3263,20.3135,20.3199,70400.0
2011-01-13 12:15:00,31.74,31.77,31.74,31.74,84200.0,20.3199,20.3391,20.3199,20.3199,84200.0
2011-01-13 12:20:00,31.74,31.76,31.74,31.74,93600.0,20.3199,20.3327,20.3199,20.3199,93600.0
2011-01-13 12:25:00,31.74,31.77,31.74,31.75,66800.0,20.3199,20.3391,20.3199,20.3263,66800.0
2011-01-13 12:30:00,31.75,31.77,31.74,31.74,131800.0,20.3263,20.3391,20.3199,20.3199,131800.0
2011-01-13 12:35:00,31.74,31.75,31.73,31.73,86200.0,20.3199,20.3263,20.3135,20.3135,86200.0
2011-01-13 12:40:00,31.74,31.74,31.72,31.72,70400.0,20.3199,20.3199,20.3071,20.3071,70400.0
2011-01-13 12:45:00,31.72,31.72,31.67,31.67,136800.0,20.3071,20.3071,20.2751,20.2751,136800.0
2011-01-13 12:50:00,31.67,31.7,31.66,31.7,123600.0,20.2751,20.2943,20.2687,20.2943,123600.0
2011-01-13 12:55:00,31.7,31.74,31.7,31.72,96600.0,20.2943,20.3199,20.2943,20.3071,96600.0
2011-01-13 13:00:00,31.72,31.72,31.69,31.7,138800.0,20.3071,20.3071,20.2879,20.2943,138800.0
2011-01-13 13:05:00,31.7,31.72,31.7,31.71,87600.0,20.2943,20.3071,20.2943,20.3007,87600.0
2011-01-13 13:10:00,31.7,31.71,31.68,31.7,112400.0,20.2943,20.3007,20.2815,20.2943,112400.0
2011-01-13 13:15:00,31.7,31.7,31.68,31.68,70800.0,20.2943,20.2943,20.2815,20.2815,70800.0
2011-01-13 13:20:00,31.68,31.68,31.66,31.67,56000.0,20.2815,20.2815,20.2687,20.2751,56000.0
2011-01-13 13:25:00,31.67,31.67,31.64,31.64,143400.0,20.2751,20.2751,20.2559,20.2559,143400.0
2011-01-13 13:30:00,31.64,31.65,31.63,31.63,127000.0,20.2559,20.2623,20.2495,20.2495,127000.0
2011-01-13 13:35:00,31.63,31.64,31.61,31.62,135400.0,20.2495,20.2559,20.2366,20.2431,135400.0
2011-01-13 13:40:00,31.63,31.65,31.63,31.64,64600.0,20.2495,20.2623,20.2495,20.2559,64600.0
2011-01-13 13:45:00,31.65,31.68,31.64,31.68,136600.0,20.2623,20.2815,20.2559,20.2815,136600.0
2011-01-13 13:50:00,31.68,31.69,31.68,31.68,72200.0,20.2815,20.2879,20.2815,20.2815,72200.0
2011-01-13 13:55:00,31.68,31.69,31.67,31.68,98800.0,20.2815,20.2879,20.2751,20.2815,98800.0
2011-01-13 14:00:00,31.68,31.68,31.65,31.65,86600.0,20.2815,20.2815,20.2623,20.2623,86600.0
2011-01-13 14:05:00,31.65,31.66,31.63,31.64,134600.0,20.2623,20.2687,20.2495,20.2559,134600.0
2011-01-13 14:10:00,31.64,31.66,31.6,31.63,258000.0,20.2559,20.2687,20.2302,20.2495,258000.0
2011-01-13 14:15:00,31.63,31.66,31.61,31.61,141200.0,20.2495,20.2687,20.2366,20.2366,141200.0
2011-01-13 14:20:00,31.61,31.65,31.61,31.64,108800.0,20.2366,20.2623,20.2366,20.2559,108800.0
2011-01-13 14:25:00,31.63,31.65,31.63,31.64,66800.0,20.2495,20.2623,20.2495,20.2559,66800.0
2011-01-13 14:30:00,31.64,31.65,31.63,31.63,139600.0,20.2559,20.2623,20.2495,20.2495,139600.0
2011-01-13 14:35:00,31.63,31.64,31.61,31.63,68800.0,20.2495,20.2559,20.2366,20.2495,68800.0
2011-01-13 14:40:00,31.63,31.63,31.61,31.61,95000.0,20.2495,20.2495,20.2366,20.2366,95000.0
2011-01-13 14:45:00,31.61,31.63,31.61,31.61,128000.0,20.2366,20.2495,20.2366,20.2366,128000.0
2011-01-13 14:50:00,31.61,31.61,31.57,31.59,220200.0,20.2366,20.2366,20.211,20.2238,220200.0
2011-01-13 14:55:00,31.59,31.61,31.59,31.6,148000.0,20.2238,20.2366,20.2238,20.2302,148000.0
2011-01-13 15:00:00,31.6,31.62,31.59,31.6,141400.0,20.2302,20.2431,20.2238,20.2302,141400.0
2011-01-13 15:05:00,31.6,31.61,31.6,31.61,149600.0,20.2302,20.2366,20.2302,20.2366,149600.0
2011-01-13 15:10:00,31.61,31.63,31.6,31.62,158800.0,20.2366,20.2495,20.2302,20.2431,158800.0
2011-01-13 15:15:00,31.61,31.65,31.61,31.64,354400.0,20.2366,20.2623,20.2366,20.2559,354400.0
2011-01-13 15:20:00,31.64,31.65,31.61,31.63,186400.0,20.2559,20.2623,20.2366,20.2495,186400.0
2011-01-13 15:25:00,31.62,31.63,31.59,31.6,166400.0,20.2431,20.2495,20.2238,20.2302,166400.0
2011-01-13 15:30:00,31.6,31.61,31.58,31.59,257600.0,20.2302,20.2366,20.2174,20.2238,257600.0
2011-01-13 15:35:00,31.59,31.63,31.59,31.61,379800.0,20.2238,20.2495,20.2238,20.2366,379800.0
2011-01-13 15:40:00,31.61,31.61,31.58,31.58,309600.0,20.2366,20.2366,20.2174,20.2174,309600.0
2011-01-13 15:45:00,31.58,31.61,31.57,31.6,518800.0,20.2174,20.2366,20.211,20.2302,518800.0
2011-01-13 15:50:00,31.6,31.63,31.6,31.61,329800.0,20.2302,20.2495,20.2302,20.2366,329800.0
2011-01-13 15:55:00,31.61,31.69,31.61,31.68,1363600.0,20.2366,20.2879,20.2366,20.2815,1363600.0
2011-01-14 09:30:00,31.68,31.68,31.59,31.64,302600.0,20.2815,20.2815,20.2238,20.2559,302600.0
2011-01-14 09:35:00,31.65,31.67,31.62,31.63,181800.0,20.2623,20.2751,20.2431,20.2495,181800.0
2011-01-14 09:40:00,31.63,31.64,31.59,31.6,139600.0,20.2495,20.2559,20.2238,20.2302,139600.0
2011-01-14 09:45:00,31.6,31.64,31.59,31.62,136000.0,20.2302,20.2559,20.2238,20.2431,136000.0
2011-01-14 09:50:00,31.63,31.63,31.56,31.57,164800.0,20.2495,20.2495,20.2046,20.211,164800.0
2011-01-14 09:55:00,31.57,31.59,31.54,31.58,215600.0,20.211,20.2238,20.1918,20.2174,215600.0
2011-01-14 10:00:00,31.58,31.61,31.58,31.6,102600.0,20.2174,20.2366,20.2174,20.2302,102600.0
2011-01-14 10:05:00,31.6,31.61,31.59,31.6,96000.0,20.2302,20.2366,20.2238,20.2302,96000.0
2011-01-14 10:10:00,31.6,31.61,31.59,31.6,79800.0,20.2302,20.2366,20.2238,20.2302,79800.0
2011-01-14 10:15:00,31.6,31.61,31.56,31.57,122000.0,20.2302,20.2366,20.2046,20.211,122000.0
2011-01-14 10:20:00,31.57,31.59,31.56,31.58,151200.0,20.211,20.2238,20.2046,20.2174,151200.0
2011-01-14 10:25:00,31.58,31.58,31.54,31.55,160000.0,20.2174,20.2174,20.1918,20.1982,160000.0
2011-01-14 10:30:00,31.55,31.59,31.55,31.58,276800.0,20.1982,20.2238,20.1982,20.2174,276800.0
2011-01-14 10:35:00,31.58,31.58,31.56,31.56,123000.0,20.2174,20.2174,20.2046,20.2046,123000.0
2011-01-14 10:40:00,31.56,31.59,31.56,31.58,187200.0,20.2046,20.2238,20.2046,20.2174,187200.0
2011-01-14 10:45:00,31.58,31.61,31.58,31.59,179000.0,20.2174,20.2366,20.2174,20.2238,179000.0
2011-01-14 10:50:00,31.59,31.61,31.58,31.58,146800.0,20.2238,20.2366,20.2174,20.2174,146800.0
2011-01-14 10:55:00,31.58,31.59,31.55,31.56,176800.0,20.2174,20.2238,20.1982,20.2046,176800.0
2011-01-14 11:00:00,31.57,31.57,31.52,31.52,309400.0,20.211,20.211,20.179,20.179,309400.0
2011-01-14 11:05:00,31.52,31.53,31.5,31.51,192800.0,20.179,20.1854,20.1662,20.1726,192800.0
2011-01-14 11:10:00,31.51,31.54,31.51,31.54,241200.0,20.1726,20.1918,20.1726,20.1918,241200.0
2011-01-14 11:15:00,31.54,31.55,31.5,31.52,168000.0,20.1918,20.1982,20.1662,20.179,168000.0
2011-01-14 11:20:00,31.53,31.53,31.5,31.5,85800.0,20.1854,20.1854,20.1662,20.1662,85800.0
2011-01-14 11:25:00,31.51,31.55,31.5,31.55,63600.0,20.1726,20.1982,20.1662,20.1982,63600.0
2011-01-14 11:30:00,31.55,31.56,31.52,31.52,163200.0,20.1982,20.2046,20.179,20.179,163200.0
2011-01-14 11:35:00,31.52,31.53,31.5,31.5,89200.0,20.179,20.1854,20.1662,20.1662,89200.0
2011-01-14 11:40:00,31.5,31.51,31.5,31.51,146800.0,20.1662,20.1726,20.1662,20.1726,146800.0
2011-01-14 11:45:00,31.51,31.53,31.5,31.52,157800.0,20.1726,20.1854,20.1662,20.179,157800.0
2011-01-14 11:50:00,31.51,31.52,31.49,31.5,225600.0,20.1726,20.179,20.1598,20.1662,225600.0
2011-01-14 11:55:00,31.5,31.5,31.49,31.5,140800.0,20.1662,20.1662,20.1598,20.1662,140800.0
2011-01-14 12:00:00,31.5,31.53,31.5,31.52,145400.0,20.1662,20.1854,20.1662,20.179,145400.0
2011-01-14 12:05:00,31.52,31.54,31.52,31.52,138800.0,20.179,20.1918,20.179,20.179,138800.0
2011-01-14 12:10:00,31.52,31.54,31.52,31.54,174600.0,20.179,20.1918,20.179,20.1918,174600.0
2011-01-14 12:15:00,31.54,31.56,31.54,31.54,172200.0,20.1918,20.2046,20.1918,20.1918,172200.0
2011-01-14 12:20:00,31.54,31.58,31.54,31.56,117600.0,20.1918,20.2174,20.1918,20.2046,117600.0
2011-01-14 12:25:00,31.57,31.57,31.54,31.54,88000.0,20.211,20.211,20.1918,20.1918,88000.0
2011-01-14 12:30:00,31.55,31.58,31.55,31.57,123200.0,20.1982,20.2174,20.1982,20.211,123200.0
2011-01-14 12:35:00,31.57,31.57,31.56,31.56,29600.0,20.211,20.211,20.2046,20.2046,29600.0
2011-01-14 12:40:00,31.56,31.56,31.55,31.55,24000.0,20.2046,20.2046,20.1982,20.1982,24000.0
2011-01-14 12:45:00,31.55,31.55,31.52,31.52,105200.0,20.1982,20.1982,20.179,20.179,105200.0
2011-01-14 12:50:00,31.52,31.55,31.5,31.54,164600.0,20.179,20.1982,20.1662,20.1918,164600.0
2011-01-14 12:55:00,31.54,31.54,31.52,31.53,77400.0,20.1918,20.1918,20.179,20.1854,77400.0
2011-01-14 13:00:00,31.53,31.57,31.52,31.54,220800.0,20.1854,20.211,20.179,20.1918,220800.0
2011-01-14 13:05:00,31.54,31.56,31.54,31.54,90000.0,20.1918,20.2046,20.1918,20.1918,90000.0
2011-01-14 13:10:00,31.55,31.56,31.54,31.56,67800.0,20.1982,20.2046,20.1918,20.2046,67800.0
2011-01-14 13:15:00,31.56,31.56,31.53,31.54,35600.0,20.2046,20.2046,20.1854,20.1918,35600.0
2011-01-14 13:20:00,31.54,31.55,31.53,31.53,61200.0,20.1918,20.1982,20.1854,20.1854,61200.0
2011-01-14 13:25:00,31.54,31.55,31.53,31.53,75000.0,20.1918,20.1982,20.1854,20.1854,75000.0
2011-01-14 13:30:00,31.53,31.54,31.52,31.54,45000.0,20.1854,20.1918,20.179,20.1918,45000.0
2011-01-14 13:35:00,31.54,31.54,31.53,31.53,36800.0,20.1918,20.1918,20.1854,20.1854,36800.0
2011-01-14 13:40:00,31.53,31.54,31.51,31.52,53600.0,20.1854,20.1918,20.1726,20.179,53600.0
2011-01-14 13:45:00,31.51,31.54,31.5,31.54,67600.0,20.1726,20.1918,20.1662,20.1918,67600.0
2011-01-14 13:50:00,31.54,31.54,31.51,31.54,56200.0,20.1918,20.1918,20.1726,20.1918,56200.0
2011-01-14 13:55:00,31.54,31.58,31.54,31.56,96400.0,20.1918,20.2174,20.1918,20.2046,96400.0
2011-01-14 14:00:00,31.56,31.57,31.55,31.56,86200.0,20.2046,20.211,20.1982,20.2046,86200.0
2011-01-14 14:05:00,31.56,31.57,31.54,31.55,148400.0,20.2046,20.211,20.1918,20.1982,148400.0
2011-01-14 14:10:00,31.56,31.59,31.55,31.58,157200.0,20.2046,20.2238,20.1982,20.2174,157200.0
2011-01-14 14:15:00,31.58,31.59,31.57,31.57,47600.0,20.2174,20.2238,20.211,20.211,47600.0
2011-01-14 14:20:00,31.58,31.58,31.56,31.56,46200.0,20.2174,20.2174,20.2046,20.2046,46200.0
2011-01-14 14:25:00,31.56,31.59,31.56,31.59,71400.0,20.2046,20.2238,20.2046,20.2238,71400.0
2011-01-14 14:30:00,31.58,31.6,31.58,31.6,85200.0,20.2174,20.2302,20.2174,20.2302,85200.0
2011-01-14 14:35:00,31.6,31.61,31.59,31.59,107200.0,20.2302,20.2366,20.2238,20.2238,107200.0
2011-01-14 14:40:00,31.58,31.6,31.58,31.59,150800.0,20.2174,20.2302,20.2174,20.2238,150800.0
2011-01-14 14:45:00,31.59,31.6,31.57,31.58,83800.0,20.2238,20.2302,20.211,20.2174,83800.0
2011-01-14 14:50:00,31.58,31.6,31.57,31.59,173000.0,20.2174,20.2302,20.211,20.2238,173000.0
2011-01-14 14:55:00,31.59,31.59,31.57,31.57,76000.0,20.2238,20.2238,20.211,20.211,76000.0
2011-01-14 15:00:00,31.57,31.59,31.56,31.57,118200.0,20.211,20.2238,20.2046,20.211,118200.0
2011-01-14 15:05:00,31.57,31.59,31.57,31.58,126600.0,20.211,20.2238,20.211,20.2174,126600.0
2011-01-14 15:10:00,31.58,31.59,31.57,31.59,81200.0,20.2174,20.2238,20.211,20.2238,81200.0
2011-01-14 15:15:00,31.59,31.6,31.56,31.57,196200.0,20.2238,20.2302,20.2046,20.211,196200.0
2011-01-14 15:20:00,31.57,31.59,31.56,31.59,100200.0,20.211,20.2238,20.2046,20.2238,100200.0
2011-01-14 15:25:00,31.59,31.59,31.56,31.57,155800.0,20.2238,20.2238,20.2046,20.211,155800.0
2011-01-14 15:30:00,31.57,31.59,31.55,31.55,116000.0,20.211,20.2238,20.1982,20.1982,116000.0
2011-01-14 15:35:00,31.56,31.57,31.55,31.55,252800.0,20.2046,20.211,20.1982,20.1982,252800.0
2011-01-14 15:40:00,31.55,31.55,31.52,31.55,423200.0,20.1982,20.1982,20.179,20.1982,423200.0
2011-01-14 15:45:00,31.55,31.57,31.55,31.57,325200.0,20.1982,20.211,20.1982,20.211,325200.0
2011-01-14 15:50:00,31.57,31.58,31.55,31.56,282200.0,20.211,20.2174,20.1982,20.2046,282200.0
2011-01-14 15:55:00,31.57,31.59,31.55,31.57,418000.0,20.211,20.2238,20.1982,20.211,418000.0
2011-01-18 09:30:00,31.61,31.85,31.59,31.71,766000.0,20.2366,20.3903,20.2238,20.3007,766000.0
2011-01-18 09:35:00,31.7,31.75,31.68,31.73,225600.0,20.2943,20.3263,20.2815,20.3135,225600.0
2011-01-18 09:40:00,31.73,31.73,31.7,31.7,127400.0,20.3135,20.3135,20.2943,20.2943,127400.0
2011-01-18 09:45:00,31.71,31.71,31.7,31.71,259400.0,20.3007,20.3007,20.2943,20.3007,259400.0
2011-01-18 09:50:00,31.72,31.75,31.71,31.74,201400.0,20.3071,20.3263,20.3007,20.3199,201400.0
2011-01-18 09:55:00,31.75,31.8,31.75,31.8,215200.0,20.3263,20.3583,20.3263,20.3583,215200.0
2011-01-18 10:00:00,31.8,31.81,31.75,31.81,166800.0,20.3583,20.3647,20.3263,20.3647,166800.0
2011-01-18 10:05:00,31.81,31.83,31.79,31.82,167000.0,20.3647,20.3775,20.3519,20.3711,167000.0
2011-01-18 10:10:00,31.82,31.82,31.77,31.8,147200.0,20.3711,20.3711,20.3391,20.3583,147200.0
2011-01-18 10:15:00,31.8,31.84,31.79,31.84,189400.0,20.3583,20.3839,20.3519,20.3839,189400.0
2011-01-18 10:20:00,31.84,31.86,31.8,31.8,181600.0,20.3839,20.3967,20.3583,20.3583,181600.0
2011-01-18 10:25:00,31.8,31.87,31.8,31.84,158000.0,20.3583,20.4031,20.3583,20.3839,158000.0
2011-01-18 10:30:00,31.85,31.85,31.77,31.8,161000.0,20.3903,20.3903,20.3391,20.3583,161000.0
2011-01-18 10:35:00,31.8,31.81,31.78,31.79,161600.0,20.3583,20.3647,20.3455,20.3519,161600.0
2011-01-18 10:40:00,31.79,31.81,31.77,31.8,260800.0,20.3519,20.3647,20.3391,20.3583,260800.0
2011-01-18 10:45:00,31.79,31.8,31.76,31.77,156000.0,20.3519,20.3583,20.3327,20.3391,156000.0
2011-01-18 10:50:00,31.77,31.79,31.77,31.79,74200.0,20.3391,20.3519,20.3391,20.3519,74200.0
2011-01-18 10:55:00,31.79,31.81,31.78,31.81,96600.0,20.3519,20.3647,20.3455,20.3647,96600.0
2011-01-18 11:00:00,31.81,31.84,31.8,31.83,123800.0,20.3647,20.3839,20.3583,20.3775,123800.0
2011-01-18 11:05:00,31.83,31.84,31.79,31.81,182200.0,20.3775,20.3839,20.3519,20.3647,182200.0
2011-01-18 11:10:00,31.81,31.83,31.77,31.78,182200.0,20.3647,20.3775,20.3391,20.3455,182200.0
2011-01-18 11:15:00,31.78,31.84,31.78,31.82,94000.0,20.3455,20.3839,20.3455,20.3711,94000.0
2011-01-18 11:20:00,31.83,31.83,31.78,31.81,125800.0,20.3775,20.3775,20.3455,20.3647,125800.0
2011-01-18 11:25:00,31.81,31.81,31.79,31.79,109400.0,20.3647,20.3647,20.3519,20.3519,109400.0
2011-01-18 11:30:00,31.79,31.82,31.78,31.81,149200.0,20.3519,20.3711,20.3455,20.3647,149200.0
2011-01-18 11:35:00,31.81,31.82,31.81,31.81,126400.0,20.3647,20.3711,20.3647,20.3647,126400.0
2011-01-18 11:40:00,31.81,31.84,31.8,31.84,156600.0,20.3647,20.3839,20.3583,20.3839,156600.0
2011-01-18 11:45:00,31.84,31.84,31.78,31.8,143600.0,20.3839,20.3839,20.3455,20.3583,143600.0
2011-01-18 11:50:00,31.8,31.8,31.75,31.75,143800.0,20.3583,20.3583,20.3263,20.3263,143800.0
2011-01-18 11:55:00,31.75,31.81,31.75,31.81,197800.0,20.3263,20.3647,20.3263,20.3647,197800.0
2011-01-18 12:00:00,31.81,31.81,31.78,31.79,166400.0,20.3647,20.3647,20.3455,20.3519,166400.0
2011-01-18 12:05:00,31.79,31.81,31.79,31.81,50000.0,20.3519,20.3647,20.3519,20.3647,50000.0
2011-01-18 12:10:00,31.8,31.84,31.8,31.83,67600.0,20.3583,20.3839,20.3583,20.3775,67600.0
2011-01-18 12:15:00,31.84,31.84,31.79,31.8,178000.0,20.3839,20.3839,20.3519,20.3583,178000.0
2011-01-18 12:20:00,31.81,31.84,31.8,31.83,192800.0,20.3647,20.3839,20.3583,20.3775,192800.0
2011-01-18 12:25:00,31.83,31.85,31.83,31.84,92400.0,20.3775,20.3903,20.3775,20.3839,92400.0
2011-01-18 12:30:00,31.85,31.85,31.83,31.83,71600.0,20.3903,20.3903,20.3775,20.3775,71600.0
2011-01-18 12:35:00,31.83,31.83,31.8,31.81,64600.0,20.3775,20.3775,20.3583,20.3647,64600.0
2011-01-18 12:40:00,31.81,31.83,31.81,31.83,47400.0,20.3647,20.3775,20.3647,20.3775,47400.0
2011-01-18 12:45:00,31.83,31.84,31.82,31.83,106600.0,20.3775,20.3839,20.3711,20.3775,106600.0
2011-01-18 12:50:00,31.82,31.84,31.81,31.84,127400.0,20.3711,20.3839,20.3647,20.3839,127400.0
2011-01-18 12:55:00,31.84,31.86,31.84,31.85,157800.0,20.3839,20.3967,20.3839,20.3903,157800.0
2011-01-18 13:00:00,31.85,31.86,31.85,31.86,84400.0,20.3903,20.3967,20.3903,20.3967,84400.0
2011-01-18 13:05:00,31.86,31.86,31.85,31.85,48400.0,20.3967,20.3967,20.3903,20.3903,48400.0
2011-01-18 13:10:00,31.85,31.86,31.84,31.84,78800.0,20.3903,20.3967,20.3839,20.3839,78800.0
2011-01-18 13:15:00,31.84,31.84,31.82,31.82,69200.0,20.3839,20.3839,20.3711,20.3711,69200.0
2011-01-18 13:20:00,31.82,31.84,31.82,31.83,169200.0,20.3711,20.3839,20.3711,20.3775,169200.0
2011-01-18 13:25:00,31.83,31.85,31.83,31.83,104200.0,20.3775,20.3903,20.3775,20.3775,104200.0
2011-01-18 13:30:00,31.83,31.84,31.82,31.83,63000.0,20.3775,20.3839,20.3711,20.3775,63000.0
2011-01-18 13:35:00,31.82,31.83,31.81,31.81,131400.0,20.3711,20.3775,20.3647,20.3647,131400.0
2011-01-18 13:40:00,31.81,31.81,31.79,31.79,75000.0,20.3647,20.3647,20.3519,20.3519,75000.0
2011-01-18 13:45:00,31.79,31.82,31.79,31.81,130000.0,20.3519,20.3711,20.3519,20.3647,130000.0
2011-01-18 13:50:00,31.81,31.83,31.81,31.82,86200.0,20.3647,20.3775,20.3647,20.3711,86200.0
2011-01-18 13:55:00,31.82,31.82,31.77,31.79,152600.0,20.3711,20.3711,20.3391,20.3519,152600.0
2011-01-18 14:00:00,31.79,31.81,31.77,31.8,100600.0,20.3519,20.3647,20.3391,20.3583,100600.0
2011-01-18 14:05:00,31.8,31.81,31.78,31.78,94400.0,20.3583,20.3647,20.3455,20.3455,94400.0
2011-01-18 14:10:00,31.78,31.79,31.77,31.77,83400.0,20.3455,20.3519,20.3391,20.3391,83400.0
2011-01-18 14:15:00,31.77,31.81,31.77,31.8,179000.0,20.3391,20.3647,20.3391,20.3583,179000.0
2011-01-18 14:20:00,31.8,31.8,31.78,31.79,56200.0,20.3583,20.3583,20.3455,20.3519,56200.0
2011-01-18 14:25:00,31.79,31.79,31.77,31.78,70800.0,20.3519,20.3519,20.3391,20.3455,70800.0
2011-01-18 14:30:00,31.78,31.8,31.76,31.76,78200.0,20.3455,20.3583,20.3327,20.3327,78200.0
2011-01-18 14:35:00,31.76,31.81,31.76,31.81,104200.0,20.3327,20.3647,20.3327,20.3647,104200.0
2011-01-18 14:40:00,31.8,31.81,31.74,31.74,104400.0,20.3583,20.3647,20.3199,20.3199,104400.0
2011-01-18 14:45:00,31.75,31.75,31.74,31.75,135000.0,20.3263,20.3263,20.3199,20.3263,135000.0
2011-01-18 14:50:00,31.75,31.77,31.74,31.75,104200.0,20.3263,20.3391,20.3199,20.3263,104200.0
2011-01-18 14:55:00,31.74,31.77,31.74,31.77,141400.0,20.3199,20.3391,20.3199,20.3391,141400.0
2011-01-18 15:00:00,31.77,31.78,31.75,31.75,243000.0,20.3391,20.3455,20.3263,20.3263,243000.0
2011-01-18 15:05:00,31.75,31.75,31.73,31.73,170800.0,20.3263,20.3263,20.3135,20.3135,170800.0
2011-01-18 15:10:00,31.73,31.75,31.73,31.74,138200.0,20.3135,20.3263,20.3135,20.3199,138200.0
2011-01-18 15:15:00,31.74,31.77,31.74,31.75,167000.0,20.3199,20.3391,20.3199,20.3263,167000.0
2011-01-18 15:20:00,31.75,31.76,31.74,31.76,174800.0,20.3263,20.3327,20.3199,20.3327,174800.0
2011-01-18 15:25:00,31.76,31.76,31.75,31.75,195600.0,20.3327,20.3327,20.3263,20.3263,195600.0
2011-01-18 15:30:00,31.75,31.76,31.74,31.74,201000.0,20.3263,20.3327,20.3199,20.3199,201000.0
2011-01-18 15:35:00,31.74,31.76,31.74,31.76,401800.0,20.3199,20.3327,20.3199,20.3327,401800.0
2011-01-18 15:40:00,31.75,31.78,31.75,31.78,346000.0,20.3263,20.3455,20.3263,20.3455,346000.0
2011-01-18 15:45:00,31.78,31.79,31.75,31.77,452000.0,20.3455,20.3519,20.3263,20.3391,452000.0
2011-01-18 15:50:00,31.77,31.8,31.77,31.78,415600.0,20.3391,20.3583,20.3391,20.3455,415600.0
2011-01-18 15:55:00,31.78,31.78,31.75,31.76,956000.0,20.3455,20.3455,20.3263,20.3327,956000.0
2011-01-19 09:30:00,31.84,31.96,31.8,31.95,483000.0,20.3839,20.4607,20.3583,20.4543,483000.0
2011-01-19 09:35:00,31.95,31.95,31.78,31.78,250600.0,20.4543,20.4543,20.3455,20.3455,250600.0
2011-01-19 09:40:00,31.78,31.83,31.75,31.79,487000.0,20.3455,20.3775,20.3263,20.3519,487000.0
2011-01-19 09:45:00,31.79,31.81,31.78,31.8,228800.0,20.3519,20.3647,20.3455,20.3583,228800.0
2011-01-19 09:50:00,31.8,31.83,31.78,31.79,271800.0,20.3583,20.3775,20.3455,20.3519,271800.0
2011-01-19 09:55:00,31.79,31.79,31.75,31.79,285600.0,20.3519,20.3519,20.3263,20.3519,285600.0
2011-01-19 10:00:00,31.79,31.8,31.78,31.79,131000.0,20.3519,20.3583,20.3455,20.3519,131000.0
2011-01-19 10:05:00,31.79,31.81,31.77,31.77,151200.0,20.3519,20.3647,20.3391,20.3391,151200.0
2011-01-19 10:10:00,31.77,31.77,31.73,31.74,152800.0,20.3391,20.3391,20.3135,20.3199,152800.0
2011-01-19 10:15:00,31.75,31.75,31.71,31.71,110000.0,20.3263,20.3263,20.3007,20.3007,110000.0
2011-01-19 10:20:00,31.72,31.73,31.69,31.69,144800.0,20.3071,20.3135,20.2879,20.2879,144800.0
2011-01-19 10:25:00,31.7,31.71,31.68,31.68,103000.0,20.2943,20.3007,20.2815,20.2815,103000.0
2011-01-19 10:30:00,31.68,31.68,31.6,31.63,450000.0,20.2815,20.2815,20.2302,20.2495,450000.0
2011-01-19 10:35:00,31.63,31.67,31.62,31.66,144600.0,20.2495,20.2751,20.2431,20.2687,144600.0
2011-01-19 10:40:00,31.66,31.69,31.65,31.68,189000.0,20.2687,20.2879,20.2623,20.2815,189000.0
2011-01-19 10:45:00,31.69,31.75,31.69,31.73,183800.0,20.2879,20.3263,20.2879,20.3135,183800.0
2011-01-19 10:50:00,31.73,31.75,31.7,31.72,299200.0,20.3135,20.3263,20.2943,20.3071,299200.0
2011-01-19 10:55:00,31.72,31.74,31.71,31.71,312400.0,20.3071,20.3199,20.3007,20.3007,312400.0
2011-01-19 11:00:00,31.72,31.72,31.68,31.68,193400.0,20.3071,20.3071,20.2815,20.2815,193400.0
2011-01-19 11:05:00,31.68,31.68,31.66,31.66,126000.0,20.2815,20.2815,20.2687,20.2687,126000.0
2011-01-19 11:10:00,31.66,31.67,31.63,31.64,177800.0,20.2687,20.2751,20.2495,20.2559,177800.0
2011-01-19 11:15:00,31.64,31.73,31.64,31.73,260600.0,20.2559,20.3135,20.2559,20.3135,260600.0
2011-01-19 11:20:00,31.72,31.73,31.69,31.7,73800.0,20.3071,20.3135,20.2879,20.2943,73800.0
2011-01-19 11:25:00,31.69,31.74,31.69,31.73,128400.0,20.2879,20.3199,20.2879,20.3135,128400.0
2011-01-19 11:30:00,31.73,31.74,31.72,31.73,91400.0,20.3135,20.3199,20.3071,20.3135,91400.0
2011-01-19 11:35:00,31.73,31.73,31.72,31.72,86400.0,20.3135,20.3135,20.3071,20.3071,86400.0
2011-01-19 11:40:00,31.73,31.75,31.72,31.75,168000.0,20.3135,20.3263,20.3071,20.3263,168000.0
2011-01-19 11:45:00,31.75,31.75,31.74,31.75,119000.0,20.3263,20.3263,20.3199,20.3263,119000.0
2011-01-19 11:50:00,31.75,31.77,31.75,31.75,86800.0,20.3263,20.3391,20.3263,20.3263,86800.0
2011-01-19 11:55:00,31.75,31.77,31.74,31.77,129800.0,20.3263,20.3391,20.3199,20.3391,129800.0
2011-01-19 12:00:00,31.76,31.78,31.75,31.77,90400.0,20.3327,20.3455,20.3263,20.3391,90400.0
2011-01-19 12:05:00,31.77,31.77,31.74,31.74,106600.0,20.3391,20.3391,20.3199,20.3199,106600.0
2011-01-19 12:10:00,31.75,31.75,31.74,31.75,44400.0,20.3263,20.3263,20.3199,20.3263,44400.0
2011-01-19 12:15:00,31.75,31.75,31.73,31.75,158600.0,20.3263,20.3263,20.3135,20.3263,158600.0
2011-01-19 12:20:00,31.76,31.78,31.75,31.75,87800.0,20.3327,20.3455,20.3263,20.3263,87800.0
2011-01-19 12:25:00,31.75,31.75,31.73,31.73,105000.0,20.3263,20.3263,20.3135,20.3135,105000.0
2011-01-19 12:30:00,31.73,31.74,31.7,31.71,170000.0,20.3135,20.3199,20.2943,20.3007,170000.0
2011-01-19 12:35:00,31.71,31.72,31.69,31.7,89200.0,20.3007,20.3071,20.2879,20.2943,89200.0
2011-01-19 12:40:00,31.7,31.7,31.66,31.69,102800.0,20.2943,20.2943,20.2687,20.2879,102800.0
2011-01-19 12:45:00,31.69,31.72,31.68,31.69,99600.0,20.2879,20.3071,20.2815,20.2879,99600.0
2011-01-19 12:50:00,31.68,31.7,31.67,31.68,96000.0,20.2815,20.2943,20.2751,20.2815,96000.0
2011-01-19 12:55:00,31.68,31.69,31.66,31.67,53200.0,20.2815,20.2879,20.2687,20.2751,53200.0
2011-01-19 13:00:00,31.67,31.69,31.65,31.68,122200.0,20.2751,20.2879,20.2623,20.2815,122200.0
2011-01-19 13:05:00,31.68,31.71,31.68,31.71,88800.0,20.2815,20.3007,20.2815,20.3007,88800.0
2011-01-19 13:10:00,31.7,31.72,31.69,31.7,60600.0,20.2943,20.3071,20.2879,20.2943,60600.0
2011-01-19 13:15:00,31.69,31.71,31.68,31.71,64800.0,20.2879,20.3007,20.2815,20.3007,64800.0
2011-01-19 13:20:00,31.71,31.72,31.71,31.71,32600.0,20.3007,20.3071,20.3007,20.3007,32600.0
2011-01-19 13:25:00,31.71,31.73,31.69,31.7,414000.0,20.3007,20.3135,20.2879,20.2943,414000.0
2011-01-19 13:30:00,31.7,31.73,31.69,31.73,443000.0,20.2943,20.3135,20.2879,20.3135,443000.0
2011-01-19 13:35:00,31.73,31.74,31.71,31.72,58400.0,20.3135,20.3199,20.3007,20.3071,58400.0
2011-01-19 13:40:00,31.71,31.72,31.69,31.7,107600.0,20.3007,20.3071,20.2879,20.2943,107600.0
2011-01-19 13:45:00,31.69,31.71,31.68,31.71,100800.0,20.2879,20.3007,20.2815,20.3007,100800.0
2011-01-19 13:50:00,31.7,31.7,31.66,31.68,86600.0,20.2943,20.2943,20.2687,20.2815,86600.0
2011-01-19 13:55:00,31.69,31.7,31.67,31.7,108400.0,20.2879,20.2943,20.2751,20.2943,108400.0
2011-01-19 14:00:00,31.7,31.71,31.68,31.68,60400.0,20.2943,20.3007,20.2815,20.2815,60400.0
2011-01-19 14:05:00,31.68,31.7,31.67,31.67,80400.0,20.2815,20.2943,20.2751,20.2751,80400.0
2011-01-19 14:10:00,31.67,31.7,31.67,31.67,64200.0,20.2751,20.2943,20.2751,20.2751,64200.0
2011-01-19 14:15:00,31.66,31.7,31.66,31.68,87800.0,20.2687,20.2943,20.2687,20.2815,87800.0
2011-01-19 14:20:00,31.68,31.69,31.67,31.69,77200.0,20.2815,20.2879,20.2751,20.2879,77200.0
2011-01-19 14:25:00,31.69,31.69,31.65,31.68,151400.0,20.2879,20.2879,20.2623,20.2815,151400.0
2011-01-19 14:30:00,31.68,31.68,31.66,31.66,56800.0,20.2815,20.2815,20.2687,20.2687,56800.0
2011-01-19 14:35:00,31.66,31.67,31.66,31.67,99200.0,20.2687,20.2751,20.2687,20.2751,99200.0
2011-01-19 14:40:00,31.67,31.67,31.61,31.63,285400.0,20.2751,20.2751,20.2366,20.2495,285400.0
2011-01-19 14:45:00,31.63,31.64,31.63,31.64,100600.0,20.2495,20.2559,20.2495,20.2559,100600.0
2011-01-19 14:50:00,31.64,31.64,31.61,31.63,202000.0,20.2559,20.2559,20.2366,20.2495,202000.0
2011-01-19 14:55:00,31.63,31.67,31.62,31.67,222600.0,20.2495,20.2751,20.2431,20.2751,222600.0
2011-01-19 15:00:00,31.66,31.68,31.66,31.67,94000.0,20.2687,20.2815,20.2687,20.2751,94000.0
2011-01-19 15:05:00,31.67,31.69,31.65,31.65,137200.0,20.2751,20.2879,20.2623,20.2623,137200.0
2011-01-19 15:10:00,31.65,31.66,31.62,31.63,172400.0,20.2623,20.2687,20.2431,20.2495,172400.0
2011-01-19 15:15:00,31.63,31.66,31.62,31.65,225600.0,20.2495,20.2687,20.2431,20.2623,225600.0
2011-01-19 15:20:00,31.65,31.67,31.64,31.64,258200.0,20.2623,20.2751,20.2559,20.2559,258200.0
2011-01-19 15:25:00,31.64,31.66,31.62,31.66,210800.0,20.2559,20.2687,20.2431,20.2687,210800.0
2011-01-19 15:30:00,31.66,31.66,31.61,31.62,277800.0,20.2687,20.2687,20.2366,20.2431,277800.0
2011-01-19 15:35:00,31.62,31.64,31.6,31.63,258400.0,20.2431,20.2559,20.2302,20.2495,258400.0
2011-01-19 15:40:00,31.63,31.65,31.61,31.65,418800.0,20.2495,20.2623,20.2366,20.2623,418800.0
2011-01-19 15:45:00,31.64,31.66,31.63,31.66,352400.0,20.2559,20.2687,20.2495,20.2687,352400.0
2011-01-19 15:50:00,31.66,31.68,31.64,31.67,385600.0,20.2687,20.2815,20.2559,20.2751,385600.0
2011-01-19 15:55:00,31.67,31.71,31.65,31.71,1492400.0,20.2751,20.3007,20.2623,20.3007,1492400.0
2011-01-20 09:30:00,31.81,31.94,31.75,31.8,635800.0,20.3647,20.4479,20.3263,20.3583,635800.0
2011-01-20 09:35:00,31.8,31.81,31.64,31.64,656400.0,20.3583,20.3647,20.2559,20.2559,656400.0
2011-01-20 09:40:00,31.64,31.66,31.54,31.58,687400.0,20.2559,20.2687,20.1918,20.2174,687400.0
2011-01-20 09:45:00,31.57,31.61,31.54,31.6,270600.0,20.211,20.2366,20.1918,20.2302,270600.0
2011-01-20 09:50:00,31.6,31.61,31.53,31.53,256000.0,20.2302,20.2366,20.1854,20.1854,256000.0
2011-01-20 09:55:00,31.54,31.54,31.5,31.54,203400.0,20.1918,20.1918,20.1662,20.1918,203400.0
2011-01-20 10:00:00,31.54,31.59,31.53,31.54,557800.0,20.1918,20.2238,20.1854,20.1918,557800.0
2011-01-20 10:05:00,31.53,31.56,31.51,31.55,246400.0,20.1854,20.2046,20.1726,20.1982,246400.0
2011-01-20 10:10:00,31.55,31.58,31.54,31.57,248400.0,20.1982,20.2174,20.1918,20.211,248400.0
2011-01-20 10:15:00,31.57,31.57,31.48,31.48,379800.0,20.211,20.211,20.1534,20.1534,379800.0
2011-01-20 10:20:00,31.49,31.53,31.49,31.51,269200.0,20.1598,20.1854,20.1598,20.1726,269200.0
2011-01-20 10:25:00,31.5,31.5,31.46,31.46,419000.0,20.1662,20.1662,20.1406,20.1406,419000.0
2011-01-20 10:30:00,31.46,31.49,31.43,31.46,358800.0,20.1406,20.1598,20.1214,20.1406,358800.0
2011-01-20 10:35:00,31.46,31.49,31.43,31.45,222000.0,20.1406,20.1598,20.1214,20.1342,222000.0
2011-01-20 10:40:00,31.45,31.5,31.44,31.5,276400.0,20.1342,20.1662,20.1278,20.1662,276400.0
2011-01-20 10:45:00,31.5,31.5,31.44,31.49,192800.0,20.1662,20.1662,20.1278,20.1598,192800.0
2011-01-20 10:50:00,31.49,31.51,31.46,31.47,261000.0,20.1598,20.1726,20.1406,20.147,261000.0
2011-01-20 10:55:00,31.47,31.48,31.38,31.42,227600.0,20.147,20.1534,20.0894,20.115,227600.0
2011-01-20 11:00:00,31.41,31.47,31.4,31.46,434400.0,20.1086,20.147,20.1022,20.1406,434400.0
2011-01-20 11:05:00,31.46,31.52,31.45,31.48,222600.0,20.1406,20.179,20.1342,20.1534,222600.0
2011-01-20 11:10:00,31.48,31.54,31.48,31.53,209000.0,20.1534,20.1918,20.1534,20.1854,209000.0
2011-01-20 11:15:00,31.53,31.53,31.5,31.52,163600.0,20.1854,20.1854,20.1662,20.179,163600.0
2011-01-20 11:20:00,31.52,31.58,31.5,31.58,487600.0,20.179,20.2174,20.1662,20.2174,487600.0
2011-01-20 11:25:00,31.58,31.63,31.56,31.58,352000.0,20.2174,20.2495,20.2046,20.2174,352000.0
2011-01-20 11:30:00,31.58,31.58,31.54,31.54,210200.0,20.2174,20.2174,20.1918,20.1918,210200.0
2011-01-20 11:35:00,31.54,31.6,31.54,31.6,271400.0,20.1918,20.2302,20.1918,20.2302,271400.0
2011-01-20 11:40:00,31.6,31.62,31.59,31.59,137600.0,20.2302,20.2431,20.2238,20.2238,137600.0
2011-01-20 11:45:00,31.59,31.59,31.56,31.57,155600.0,20.2238,20.2238,20.2046,20.211,155600.0
2011-01-20 11:50:00,31.57,31.58,31.55,31.57,120400.0,20.211,20.2174,20.1982,20.211,120400.0
2011-01-20 11:55:00,31.58,31.58,31.57,31.58,134400.0,20.2174,20.2174,20.211,20.2174,134400.0
2011-01-20 12:00:00,31.58,31.58,31.54,31.55,94400.0,20.2174,20.2174,20.1918,20.1982,94400.0
2011-01-20 12:05:00,31.54,31.56,31.54,31.56,281200.0,20.1918,20.2046,20.1918,20.2046,281200.0
2011-01-20 12:10:00,31.56,31.57,31.53,31.53,186000.0,20.2046,20.211,20.1854,20.1854,186000.0
2011-01-20 12:15:00,31.54,31.56,31.53,31.55,115400.0,20.1918,20.2046,20.1854,20.1982,115400.0
2011-01-20 12:20:00,31.56,31.58,31.54,31.58,93800.0,20.2046,20.2174,20.1918,20.2174,93800.0
2011-01-20 12:25:00,31.58,31.61,31.57,31.61,136600.0,20.2174,20.2366,20.211,20.2366,136600.0
2011-01-20 12:30:00,31.61,31.62,31.6,31.62,132000.0,20.2366,20.2431,20.2302,20.2431,132000.0
2011-01-20 12:35:00,31.62,31.64,31.61,31.61,89200.0,20.2431,20.2559,20.2366,20.2366,89200.0
2011-01-20 12:40:00,31.61,31.64,31.6,31.61,115000.0,20.2366,20.2559,20.2302,20.2366,115000.0
2011-01-20 12:45:00,31.61,31.63,31.6,31.63,116000.0,20.2366,20.2495,20.2302,20.2495,116000.0
2011-01-20 12:50:00,31.63,31.64,31.61,31.63,158800.0,20.2495,20.2559,20.2366,20.2495,158800.0
2011-01-20 12:55:00,31.63,31.65,31.61,31.62,70000.0,20.2495,20.2623,20.2366,20.2431,70000.0
2011-01-20 13:00:00,31.62,31.63,31.6,31.61,99400.0,20.2431,20.2495,20.2302,20.2366,99400.0
2011-01-20 13:05:00,31.6,31.63,31.58,31.62,195600.0,20.2302,20.2495,20.2174,20.2431,195600.0
2011-01-20 13:10:00,31.62,31.63,31.59,31.59,114800.0,20.2431,20.2495,20.2238,20.2238,114800.0
2011-01-20 13:15:00,31.59,31.6,31.57,31.59,135200.0,20.2238,20.2302,20.211,20.2238,135200.0
2011-01-20 13:20:00,31.59,31.6,31.5,31.52,267200.0,20.2238,20.2302,20.1662,20.179,267200.0
2011-01-20 13:25:00,31.51,31.53,31.5,31.52,73200.0,20.1726,20.1854,20.1662,20.179,73200.0
2011-01-20 13:30:00,31.52,31.53,31.5,31.53,192000.0,20.179,20.1854,20.1662,20.1854,192000.0
2011-01-20 13:35:00,31.53,31.53,31.51,31.52,127200.0,20.1854,20.1854,20.1726,20.179,127200.0
2011-01-20 13:40:00,31.51,31.53,31.5,31.5,187000.0,20.1726,20.1854,20.1662,20.1662,187000.0
2011-01-20 13:45:00,31.5,31.5,31.49,31.5,156400.0,20.1662,20.1662,20.1598,20.1662,156400.0
2011-01-20 13:50:00,31.5,31.51,31.5,31.51,151000.0,20.1662,20.1726,20.1662,20.1726,151000.0
2011-01-20 13:55:00,31.51,31.53,31.5,31.53,128600.0,20.1726,20.1854,20.1662,20.1854,128600.0
2011-01-20 14:00:00,31.53,31.53,31.5,31.5,122600.0,20.1854,20.1854,20.1662,20.1662,122600.0
2011-01-20 14:05:00,31.5,31.51,31.5,31.51,157600.0,20.1662,20.1726,20.1662,20.1726,157600.0
2011-01-20 14:10:00,31.5,31.53,31.5,31.52,304000.0,20.1662,20.1854,20.1662,20.179,304000.0
2011-01-20 14:15:00,31.52,31.52,31.52,31.52,142600.0,20.179,20.179,20.179,20.179,142600.0
2011-01-20 14:20:00,31.52,31.58,31.52,31.57,218000.0,20.179,20.2174,20.179,20.211,218000.0
2011-01-20 14:25:00,31.57,31.58,31.55,31.57,127000.0,20.211,20.2174,20.1982,20.211,127000.0
2011-01-20 14:30:00,31.57,31.59,31.55,31.55,253200.0,20.211,20.2238,20.1982,20.1982,253200.0
2011-01-20 14:35:00,31.55,31.56,31.54,31.55,191600.0,20.1982,20.2046,20.1918,20.1982,191600.0
2011-01-20 14:40:00,31.54,31.55,31.54,31.54,214800.0,20.1918,20.1982,20.1918,20.1918,214800.0
2011-01-20 14:45:00,31.55,31.55,31.53,31.54,125800.0,20.1982,20.1982,20.1854,20.1918,125800.0
2011-01-20 14:50:00,31.54,31.57,31.53,31.57,141200.0,20.1918,20.211,20.1854,20.211,141200.0
2011-01-20 14:55:00,31.58,31.58,31.56,31.56,124600.0,20.2174,20.2174,20.2046,20.2046,124600.0
2011-01-20 15:00:00,31.56,31.56,31.54,31.54,108200.0,20.2046,20.2046,20.1918,20.1918,108200.0
2011-01-20 15:05:00,31.55,31.55,31.52,31.52,139600.0,20.1982,20.1982,20.179,20.179,139600.0
2011-01-20 15:10:00,31.52,31.53,31.52,31.52,144400.0,20.179,20.1854,20.179,20.179,144400.0
2011-01-20 15:15:00,31.52,31.52,31.5,31.5,144400.0,20.179,20.179,20.1662,20.1662,144400.0
2011-01-20 15:20:00,31.51,31.52,31.5,31.5,286000.0,20.1726,20.179,20.1662,20.1662,286000.0
2011-01-20 15:25:00,31.5,31.52,31.48,31.49,178200.0,20.1662,20.179,20.1534,20.1598,178200.0
2011-01-20 15:30:00,31.49,31.49,31.45,31.45,350800.0,20.1598,20.1598,20.1342,20.1342,350800.0
2011-01-20 15:35:00,31.45,31.47,31.43,31.44,290000.0,20.1342,20.147,20.1214,20.1278,290000.0
2011-01-20 15:40:00,31.44,31.45,31.42,31.45,421800.0,20.1278,20.1342,20.115,20.1342,421800.0
2011-01-20 15:45:00,31.45,31.45,31.39,31.41,628600.0,20.1342,20.1342,20.0958,20.1086,628600.0
2011-01-20 15:50:00,31.4,31.43,31.39,31.43,426800.0,20.1022,20.1214,20.0958,20.1214,426800.0
2011-01-20 15:55:00,31.42,31.47,31.41,31.47,930600.0,20.115,20.147,20.1086,20.147,930600.0
2011-01-21 09:30:00,31.59,31.59,31.48,31.49,2889400.0,20.2238,20.2238,20.1534,20.1598,2889400.0
2011-01-21 09:35:00,31.49,31.52,31.49,31.5,185800.0,20.1598,20.179,20.1598,20.1662,185800.0
2011-01-21 09:40:00,31.5,31.5,31.42,31.43,218400.0,20.1662,20.1662,20.115,20.1214,218400.0
2011-01-21 09:45:00,31.43,31.43,31.38,31.4,229400.0,20.1214,20.1214,20.0894,20.1022,229400.0
2011-01-21 09:50:00,31.4,31.45,31.38,31.45,193600.0,20.1022,20.1342,20.0894,20.1342,193600.0
2011-01-21 09:55:00,31.46,31.47,31.45,31.46,140800.0,20.1406,20.147,20.1342,20.1406,140800.0
2011-01-21 10:00:00,31.46,31.47,31.42,31.43,143000.0,20.1406,20.147,20.115,20.1214,143000.0
2011-01-21 10:05:00,31.43,31.49,31.4,31.49,249400.0,20.1214,20.1598,20.1022,20.1598,249400.0
2011-01-21 10:10:00,31.49,31.53,31.49,31.49,143200.0,20.1598,20.1854,20.1598,20.1598,143200.0
2011-01-21 10:15:00,31.49,31.51,31.49,31.5,196000.0,20.1598,20.1726,20.1598,20.1662,196000.0
2011-01-21 10:20:00,31.5,31.5,31.48,31.5,259400.0,20.1662,20.1662,20.1534,20.1662,259400.0
2011-01-21 10:25:00,31.5,31.53,31.5,31.5,134400.0,20.1662,20.1854,20.1662,20.1662,134400.0
2011-01-21 10:30:00,31.5,31.55,31.49,31.5,197400.0,20.1662,20.1982,20.1598,20.1662,197400.0
2011-01-21 10:35:00,31.5,31.53,31.47,31.47,306400.0,20.1662,20.1854,20.147,20.147,306400.0
2011-01-21 10:40:00,31.47,31.52,31.45,31.52,158800.0,20.147,20.179,20.1342,20.179,158800.0
2011-01-21 10:45:00,31.52,31.53,31.5,31.5,139200.0,20.179,20.1854,20.1662,20.1662,139200.0
2011-01-21 10:50:00,31.49,31.55,31.49,31.52,165200.0,20.1598,20.1982,20.1598,20.179,165200.0
2011-01-21 10:55:00,31.51,31.55,31.49,31.54,92000.0,20.1726,20.1982,20.1598,20.1918,92000.0
2011-01-21 11:00:00,31.54,31.57,31.53,31.56,75600.0,20.1918,20.211,20.1854,20.2046,75600.0
2011-01-21 11:05:00,31.56,31.57,31.52,31.57,203800.0,20.2046,20.211,20.179,20.211,203800.0
2011-01-21 11:10:00,31.57,31.59,31.56,31.57,102800.0,20.211,20.2238,20.2046,20.211,102800.0
2011-01-21 11:15:00,31.56,31.6,31.55,31.59,92400.0,20.2046,20.2302,20.1982,20.2238,92400.0
2011-01-21 11:20:00,31.59,31.6,31.56,31.59,85800.0,20.2238,20.2302,20.2046,20.2238,85800.0
2011-01-21 11:25:00,31.59,31.6,31.57,31.59,87000.0,20.2238,20.2302,20.211,20.2238,87000.0
2011-01-21 11:30:00,31.59,31.6,31.56,31.57,81800.0,20.2238,20.2302,20.2046,20.211,81800.0
2011-01-21 11:35:00,31.57,31.58,31.55,31.56,127800.0,20.211,20.2174,20.1982,20.2046,127800.0
2011-01-21 11:40:00,31.56,31.56,31.53,31.53,106200.0,20.2046,20.2046,20.1854,20.1854,106200.0
2011-01-21 11:45:00,31.54,31.54,31.51,31.54,116400.0,20.1918,20.1918,20.1726,20.1918,116400.0
2011-01-21 11:50:00,31.54,31.57,31.53,31.57,67600.0,20.1918,20.211,20.1854,20.211,67600.0
2011-01-21 11:55:00,31.57,31.58,31.56,31.57,130400.0,20.211,20.2174,20.2046,20.211,130400.0
2011-01-21 12:00:00,31.57,31.57,31.53,31.53,65800.0,20.211,20.211,20.1854,20.1854,65800.0
2011-01-21 12:05:00,31.53,31.53,31.5,31.53,133000.0,20.1854,20.1854,20.1662,20.1854,133000.0
2011-01-21 12:10:00,31.53,31.53,31.5,31.5,78800.0,20.1854,20.1854,20.1662,20.1662,78800.0
2011-01-21 12:15:00,31.5,31.54,31.5,31.53,166400.0,20.1662,20.1918,20.1662,20.1854,166400.0
2011-01-21 12:20:00,31.53,31.57,31.53,31.56,618400.0,20.1854,20.211,20.1854,20.2046,618400.0
2011-01-21 12:25:00,31.56,31.58,31.52,31.53,150400.0,20.2046,20.2174,20.179,20.1854,150400.0
2011-01-21 12:30:00,31.53,31.53,31.49,31.5,148800.0,20.1854,20.1854,20.1598,20.1662,148800.0
2011-01-21 12:35:00,31.49,31.5,31.48,31.48,118200.0,20.1598,20.1662,20.1534,20.1534,118200.0
2011-01-21 12:40:00,31.48,31.5,31.45,31.45,123600.0,20.1534,20.1662,20.1342,20.1342,123600.0
2011-01-21 12:45:00,31.45,31.47,31.43,31.46,177800.0,20.1342,20.147,20.1214,20.1406,177800.0
2011-01-21 12:50:00,31.45,31.46,31.43,31.43,152600.0,20.1342,20.1406,20.1214,20.1214,152600.0
2011-01-21 12:55:00,31.43,31.45,31.43,31.44,90400.0,20.1214,20.1342,20.1214,20.1278,90400.0
2011-01-21 13:00:00,31.45,31.46,31.41,31.42,120000.0,20.1342,20.1406,20.1086,20.115,120000.0
2011-01-21 13:05:00,31.42,31.42,31.4,31.41,156600.0,20.115,20.115,20.1022,20.1086,156600.0
2011-01-21 13:10:00,31.41,31.43,31.41,31.42,183400.0,20.1086,20.1214,20.1086,20.115,183400.0
2011-01-21 13:15:00,31.42,31.46,31.42,31.45,106200.0,20.115,20.1406,20.115,20.1342,106200.0
2011-01-21 13:20:00,31.45,31.46,31.45,31.46,29600.0,20.1342,20.1406,20.1342,20.1406,29600.0
2011-01-21 13:25:00,31.46,31.47,31.44,31.46,80600.0,20.1406,20.147,20.1278,20.1406,80600.0
2011-01-21 13:30:00,31.47,31.48,31.46,31.47,91000.0,20.147,20.1534,20.1406,20.147,91000.0
2011-01-21 13:35:00,31.47,31.49,31.46,31.48,140600.0,20.147,20.1598,20.1406,20.1534,140600.0
2011-01-21 13:40:00,31.48,31.48,31.46,31.46,61200.0,20.1534,20.1534,20.1406,20.1406,61200.0
2011-01-21 13:45:00,31.47,31.5,31.46,31.5,59600.0,20.147,20.1662,20.1406,20.1662,59600.0
2011-01-21 13:50:00,31.5,31.5,31.47,31.5,44400.0,20.1662,20.1662,20.147,20.1662,44400.0
2011-01-21 13:55:00,31.5,31.5,31.49,31.5,119600.0,20.1662,20.1662,20.1598,20.1662,119600.0
2011-01-21 14:00:00,31.5,31.5,31.48,31.49,103600.0,20.1662,20.1662,20.1534,20.1598,103600.0
2011-01-21 14:05:00,31.48,31.5,31.48,31.5,85000.0,20.1534,20.1662,20.1534,20.1662,85000.0
2011-01-21 14:10:00,31.5,31.5,31.49,31.5,50000.0,20.1662,20.1662,20.1598,20.1662,50000.0
2011-01-21 14:15:00,31.5,31.5,31.45,31.45,154000.0,20.1662,20.1662,20.1342,20.1342,154000.0
2011-01-21 14:20:00,31.45,31.46,31.45,31.45,104400.0,20.1342,20.1406,20.1342,20.1342,104400.0
2011-01-21 14:25:00,31.46,31.47,31.45,31.46,125800.0,20.1406,20.147,20.1342,20.1406,125800.0
2011-01-21 14:30:00,31.46,31.5,31.45,31.49,77400.0,20.1406,20.1662,20.1342,20.1598,77400.0
2011-01-21 14:35:00,31.49,31.49,31.44,31.45,114400.0,20.1598,20.1598,20.1278,20.1342,114400.0
2011-01-21 14:40:00,31.45,31.45,31.43,31.43,248400.0,20.1342,20.1342,20.1214,20.1214,248400.0
2011-01-21 14:45:00,31.42,31.43,31.4,31.42,214600.0,20.115,20.1214,20.1022,20.115,214600.0
2011-01-21 14:50:00,31.42,31.45,31.42,31.42,112800.0,20.115,20.1342,20.115,20.115,112800.0
2011-01-21 14:55:00,31.42,31.43,31.42,31.42,96200.0,20.115,20.1214,20.115,20.115,96200.0
2011-01-21 15:00:00,31.42,31.44,31.42,31.44,103600.0,20.115,20.1278,20.115,20.1278,103600.0
2011-01-21 15:05:00,31.43,31.46,31.42,31.46,203200.0,20.1214,20.1406,20.115,20.1406,203200.0
2011-01-21 15:10:00,31.46,31.46,31.43,31.43,128200.0,20.1406,20.1406,20.1214,20.1214,128200.0
2011-01-21 15:15:00,31.43,31.45,31.43,31.43,175600.0,20.1214,20.1342,20.1214,20.1214,175600.0
2011-01-21 15:20:00,31.43,31.43,31.41,31.42,263000.0,20.1214,20.1214,20.1086,20.115,263000.0
2011-01-21 15:25:00,31.42,31.43,31.41,31.41,222800.0,20.115,20.1214,20.1086,20.1086,222800.0
2011-01-21 15:30:00,31.41,31.41,31.38,31.38,311800.0,20.1086,20.1086,20.0894,20.0894,311800.0
2011-01-21 15:35:00,31.38,31.41,31.38,31.41,221600.0,20.0894,20.1086,20.0894,20.1086,221600.0
2011-01-21 15:40:00,31.41,31.43,31.39,31.41,212400.0,20.1086,20.1214,20.0958,20.1086,212400.0
2011-01-21 15:45:00,31.41,31.43,31.39,31.41,397600.0,20.1086,20.1214,20.0958,20.1086,397600.0
2011-01-21 15:50:00,31.41,31.41,31.36,31.36,425600.0,20.1086,20.1086,20.0766,20.0766,425600.0
2011-01-21 15:55:00,31.36,31.39,31.36,31.39,788600.0,20.0766,20.0958,20.0766,20.0958,788600.0
2011-01-24 09:30:00,31.42,31.45,31.37,31.44,370000.0,20.115,20.1342,20.083,20.1278,370000.0
2011-01-24 09:35:00,31.43,31.44,31.36,31.39,383400.0,20.1214,20.1278,20.0766,20.0958,383400.0
2011-01-24 09:40:00,31.38,31.4,31.36,31.36,192800.0,20.0894,20.1022,20.0766,20.0766,192800.0
2011-01-24 09:45:00,31.36,31.42,31.36,31.37,211000.0,20.0766,20.115,20.0766,20.083,211000.0
2011-01-24 09:50:00,31.38,31.38,31.36,31.38,133200.0,20.0894,20.0894,20.0766,20.0894,133200.0
2011-01-24 09:55:00,31.38,31.38,31.35,31.35,112000.0,20.0894,20.0894,20.0702,20.0702,112000.0
2011-01-24 10:00:00,31.36,31.39,31.34,31.39,228600.0,20.0766,20.0958,20.0638,20.0958,228600.0
2011-01-24 10:05:00,31.39,31.39,31.36,31.36,121400.0,20.0958,20.0958,20.0766,20.0766,121400.0
2011-01-24 10:10:00,31.37,31.39,31.36,31.36,136800.0,20.083,20.0958,20.0766,20.0766,136800.0
2011-01-24 10:15:00,31.36,31.39,31.36,31.38,179000.0,20.0766,20.0958,20.0766,20.0894,179000.0
2011-01-24 10:20:00,31.38,31.39,31.36,31.39,127800.0,20.0894,20.0958,20.0766,20.0958,127800.0
2011-01-24 10:25:00,31.38,31.42,31.38,31.41,240800.0,20.0894,20.115,20.0894,20.1086,240800.0
2011-01-24 10:30:00,31.41,31.42,31.38,31.39,232800.0,20.1086,20.115,20.0894,20.0958,232800.0
2011-01-24 10:35:00,31.39,31.4,31.36,31.37,142200.0,20.0958,20.1022,20.0766,20.083,142200.0
2011-01-24 10:40:00,31.36,31.39,31.36,31.37,96600.0,20.0766,20.0958,20.0766,20.083,96600.0
2011-01-24 10:45:00,31.38,31.39,31.36,31.38,124000.0,20.0894,20.0958,20.0766,20.0894,124000.0
2011-01-24 10:50:00,31.38,31.42,31.38,31.41,155200.0,20.0894,20.115,20.0894,20.1086,155200.0
2011-01-24 10:55:00,31.41,31.41,31.38,31.39,150200.0,20.1086,20.1086,20.0894,20.0958,150200.0
2011-01-24 11:00:00,31.39,31.39,31.37,31.38,119000.0,20.0958,20.0958,20.083,20.0894,119000.0
2011-01-24 11:05:00,31.38,31.4,31.36,31.37,171200.0,20.0894,20.1022,20.0766,20.083,171200.0
2011-01-24 11:10:00,31.37,31.4,31.36,31.4,93600.0,20.083,20.1022,20.0766,20.1022,93600.0
2011-01-24 11:15:00,31.4,31.42,31.39,31.42,86600.0,20.1022,20.115,20.0958,20.115,86600.0
2011-01-24 11:20:00,31.42,31.45,31.41,31.45,167000.0,20.115,20.1342,20.1086,20.1342,167000.0
2011-01-24 11:25:00,31.45,31.47,31.43,31.44,190800.0,20.1342,20.147,20.1214,20.1278,190800.0
2011-01-24 11:30:00,31.45,31.45,31.42,31.43,246000.0,20.1342,20.1342,20.115,20.1214,246000.0
2011-01-24 11:35:00,31.42,31.43,31.4,31.4,71600.0,20.115,20.1214,20.1022,20.1022,71600.0
2011-01-24 11:40:00,31.41,31.43,31.4,31.41,169600.0,20.1086,20.1214,20.1022,20.1086,169600.0
2011-01-24 11:45:00,31.42,31.47,31.41,31.46,150800.0,20.115,20.147,20.1086,20.1406,150800.0
2011-01-24 11:50:00,31.47,31.48,31.46,31.46,130200.0,20.147,20.1534,20.1406,20.1406,130200.0
2011-01-24 11:55:00,31.46,31.46,31.43,31.44,73200.0,20.1406,20.1406,20.1214,20.1278,73200.0
2011-01-24 12:00:00,31.43,31.45,31.42,31.42,179000.0,20.1214,20.1342,20.115,20.115,179000.0
2011-01-24 12:05:00,31.43,31.45,31.42,31.43,201600.0,20.1214,20.1342,20.115,20.1214,201600.0
2011-01-24 12:10:00,31.43,31.49,31.43,31.48,117600.0,20.1214,20.1598,20.1214,20.1534,117600.0
2011-01-24 12:15:00,31.48,31.52,31.47,31.5,151400.0,20.1534,20.179,20.147,20.1662,151400.0
2011-01-24 12:20:00,31.51,31.51,31.47,31.47,82000.0,20.1726,20.1726,20.147,20.147,82000.0
2011-01-24 12:25:00,31.47,31.47,31.43,31.44,173200.0,20.147,20.147,20.1214,20.1278,173200.0
2011-01-24 12:30:00,31.43,31.43,31.41,31.41,290600.0,20.1214,20.1214,20.1086,20.1086,290600.0
2011-01-24 12:35:00,31.4,31.43,31.39,31.43,249000.0,20.1022,20.1214,20.0958,20.1214,249000.0
2011-01-24 12:40:00,31.43,31.44,31.42,31.44,120400.0,20.1214,20.1278,20.115,20.1278,120400.0
2011-01-24 12:45:00,31.45,31.47,31.45,31.46,62600.0,20.1342,20.147,20.1342,20.1406,62600.0
2011-01-24 12:50:00,31.46,31.46,31.43,31.43,132600.0,20.1406,20.1406,20.1214,20.1214,132600.0
2011-01-24 12:55:00,31.43,31.43,31.36,31.36,401400.0,20.1214,20.1214,20.0766,20.0766,401400.0
2011-01-24 13:00:00,31.36,31.39,31.36,31.38,285200.0,20.0766,20.0958,20.0766,20.0894,285200.0
2011-01-24 13:05:00,31.38,31.4,31.37,31.39,336000.0,20.0894,20.1022,20.083,20.0958,336000.0
2011-01-24 13:10:00,31.4,31.4,31.38,31.38,233000.0,20.1022,20.1022,20.0894,20.0894,233000.0
2011-01-24 13:15:00,31.38,31.39,31.38,31.38,198600.0,20.0894,20.0958,20.0894,20.0894,198600.0
2011-01-24 13:20:00,31.38,31.4,31.38,31.4,116200.0,20.0894,20.1022,20.0894,20.1022,116200.0
2011-01-24 13:25:00,31.41,31.46,31.41,31.45,253800.0,20.1086,20.1406,20.1086,20.1342,253800.0
2011-01-24 13:30:00,31.45,31.48,31.45,31.46,131800.0,20.1342,20.1534,20.1342,20.1406,131800.0
2011-01-24 13:35:00,31.46,31.46,31.41,31.45,220600.0,20.1406,20.1406,20.1086,20.1342,220600.0
2011-01-24 13:40:00,31.45,31.47,31.44,31.47,60400.0,20.1342,20.147,20.1278,20.147,60400.0
2011-01-24 13:45:00,31.46,31.49,31.45,31.48,93800.0,20.1406,20.1598,20.1342,20.1534,93800.0
2011-01-24 13:50:00,31.48,31.5,31.46,31.5,90600.0,20.1534,20.1662,20.1406,20.1662,90600.0
2011-01-24 13:55:00,31.5,31.5,31.47,31.47,136000.0,20.1662,20.1662,20.147,20.147,136000.0
2011-01-24 14:00:00,31.47,31.5,31.47,31.5,72400.0,20.147,20.1662,20.147,20.1662,72400.0
2011-01-24 14:05:00,31.5,31.5,31.48,31.48,116000.0,20.1662,20.1662,20.1534,20.1534,116000.0
2011-01-24 14:10:00,31.48,31.5,31.47,31.49,118600.0,20.1534,20.1662,20.147,20.1598,118600.0
2011-01-24 14:15:00,31.5,31.53,31.5,31.52,129000.0,20.1662,20.1854,20.1662,20.179,129000.0
2011-01-24 14:20:00,31.52,31.52,31.5,31.51,96400.0,20.179,20.179,20.1662,20.1726,96400.0
2011-01-24 14:25:00,31.51,31.54,31.51,31.52,103400.0,20.1726,20.1918,20.1726,20.179,103400.0
2011-01-24 14:30:00,31.51,31.54,31.51,31.53,70400.0,20.1726,20.1918,20.1726,20.1854,70400.0
2011-01-24 14:35:00,31.53,31.54,31.51,31.53,59800.0,20.1854,20.1918,20.1726,20.1854,59800.0
2011-01-24 14:40:00,31.54,31.55,31.52,31.55,95000.0,20.1918,20.1982,20.179,20.1982,95000.0
2011-01-24 14:45:00,31.55,31.55,31.52,31.53,76600.0,20.1982,20.1982,20.179,20.1854,76600.0
2011-01-24 14:50:00,31.53,31.53,31.5,31.52,84400.0,20.1854,20.1854,20.1662,20.179,84400.0
2011-01-24 14:55:00,31.52,31.52,31.5,31.5,101200.0,20.179,20.179,20.1662,20.1662,101200.0
2011-01-24 15:00:00,31.5,31.5,31.49,31.5,107800.0,20.1662,20.1662,20.1598,20.1662,107800.0
2011-01-24 15:05:00,31.5,31.53,31.5,31.53,115000.0,20.1662,20.1854,20.1662,20.1854,115000.0
2011-01-24 15:10:00,31.53,31.54,31.53,31.54,128600.0,20.1854,20.1918,20.1854,20.1918,128600.0
2011-01-24 15:15:00,31.54,31.55,31.51,31.55,174400.0,20.1918,20.1982,20.1726,20.1982,174400.0
2011-01-24 15:20:00,31.55,31.57,31.54,31.57,259600.0,20.1982,20.211,20.1918,20.211,259600.0
2011-01-24 15:25:00,31.57,31.57,31.54,31.56,152800.0,20.211,20.211,20.1918,20.2046,152800.0
2011-01-24 15:30:00,31.56,31.58,31.55,31.56,260200.0,20.2046,20.2174,20.1982,20.2046,260200.0
2011-01-24 15:35:00,31.56,31.59,31.55,31.58,328800.0,20.2046,20.2238,20.1982,20.2174,328800.0
2011-01-24 15:40:00,31.58,31.59,31.56,31.58,276200.0,20.2174,20.2238,20.2046,20.2174,276200.0
2011-01-24 15:45:00,31.59,31.6,31.57,31.59,327000.0,20.2238,20.2302,20.211,20.2238,327000.0
2011-01-24 15:50:00,31.59,31.6,31.58,31.6,241200.0,20.2238,20.2302,20.2174,20.2302,241200.0
2011-01-24 15:55:00,31.6,31.64,31.59,31.64,751400.0,20.2302,20.2559,20.2238,20.2559,751400.0
2011-01-25 09:30:00,31.61,31.66,31.53,31.56,350600.0,20.2366,20.2687,20.1854,20.2046,350600.0
2011-01-25 09:35:00,31.57,31.66,31.52,31.52,258200.0,20.211,20.2687,20.179,20.179,258200.0
2011-01-25 09:40:00,31.52,31.53,31.48,31.49,193800.0,20.179,20.1854,20.1534,20.1598,193800.0
2011-01-25 09:45:00,31.49,31.5,31.47,31.5,178600.0,20.1598,20.1662,20.147,20.1662,178600.0
2011-01-25 09:50:00,31.49,31.5,31.46,31.46,202800.0,20.1598,20.1662,20.1406,20.1406,202800.0
2011-01-25 09:55:00,31.47,31.52,31.46,31.52,144200.0,20.147,20.179,20.1406,20.179,144200.0
2011-01-25 10:00:00,31.52,31.56,31.46,31.47,176600.0,20.179,20.2046,20.1406,20.147,176600.0
2011-01-25 10:05:00,31.47,31.48,31.45,31.46,76800.0,20.147,20.1534,20.1342,20.1406,76800.0
2011-01-25 10:10:00,31.46,31.46,31.36,31.36,278000.0,20.1406,20.1406,20.0766,20.0766,278000.0
2011-01-25 10:15:00,31.36,31.39,31.34,31.39,337400.0,20.0766,20.0958,20.0638,20.0958,337400.0
2011-01-25 10:20:00,31.38,31.42,31.35,31.36,191800.0,20.0894,20.115,20.0702,20.0766,191800.0
2011-01-25 10:25:00,31.36,31.4,31.35,31.38,114400.0,20.0766,20.1022,20.0702,20.0894,114400.0
2011-01-25 10:30:00,31.37,31.41,31.37,31.4,109400.0,20.083,20.1086,20.083,20.1022,109400.0
2011-01-25 10:35:00,31.4,31.43,31.4,31.42,90400.0,20.1022,20.1214,20.1022,20.115,90400.0
2011-01-25 10:40:00,31.42,31.47,31.42,31.43,135000.0,20.115,20.147,20.115,20.1214,135000.0
2011-01-25 10:45:00,31.43,31.43,31.41,31.41,121000.0,20.1214,20.1214,20.1086,20.1086,121000.0
2011-01-25 10:50:00,31.42,31.43,31.4,31.4,166800.0,20.115,20.1214,20.1022,20.1022,166800.0
2011-01-25 10:55:00,31.4,31.41,31.38,31.38,137000.0,20.1022,20.1086,20.0894,20.0894,137000.0
2011-01-25 11:00:00,31.38,31.42,31.38,31.41,90400.0,20.0894,20.115,20.0894,20.1086,90400.0
2011-01-25 11:05:00,31.41,31.43,31.41,31.43,110200.0,20.1086,20.1214,20.1086,20.1214,110200.0
2011-01-25 11:10:00,31.43,31.43,31.36,31.37,202600.0,20.1214,20.1214,20.0766,20.083,202600.0
2011-01-25 11:15:00,31.37,31.4,31.34,31.4,181400.0,20.083,20.1022,20.0638,20.1022,181400.0
2011-01-25 11:20:00,31.4,31.41,31.35,31.4,128000.0,20.1022,20.1086,20.0702,20.1022,128000.0
2011-01-25 11:25:00,31.4,31.41,31.36,31.37,85000.0,20.1022,20.1086,20.0766,20.083,85000.0
2011-01-25 11:30:00,31.37,31.42,31.35,31.39,174200.0,20.083,20.115,20.0702,20.0958,174200.0
2011-01-25 11:35:00,31.39,31.4,31.34,31.34,143200.0,20.0958,20.1022,20.0638,20.0638,143200.0
2011-01-25 11:40:00,31.34,31.34,31.29,31.29,411600.0,20.0638,20.0638,20.0318,20.0318,411600.0
2011-01-25 11:45:00,31.29,31.31,31.28,31.29,188000.0,20.0318,20.0446,20.0254,20.0318,188000.0
2011-01-25 11:50:00,31.28,31.34,31.27,31.31,193600.0,20.0254,20.0638,20.019,20.0446,193600.0
2011-01-25 11:55:00,31.32,31.34,31.3,31.31,89000.0,20.051,20.0638,20.0382,20.0446,89000.0
2011-01-25 12:00:00,31.31,31.35,31.31,31.31,81800.0,20.0446,20.0702,20.0446,20.0446,81800.0
2011-01-25 12:05:00,31.31,31.36,31.31,31.36,114000.0,20.0446,20.0766,20.0446,20.0766,114000.0
2011-01-25 12:10:00,31.36,31.38,31.35,31.35,143600.0,20.0766,20.0894,20.0702,20.0702,143600.0
2011-01-25 12:15:00,31.35,31.37,31.35,31.37,128800.0,20.0702,20.083,20.0702,20.083,128800.0
2011-01-25 12:20:00,31.38,31.4,31.38,31.4,92800.0,20.0894,20.1022,20.0894,20.1022,92800.0
2011-01-25 12:25:00,31.41,31.43,31.41,31.43,311400.0,20.1086,20.1214,20.1086,20.1214,311400.0
2011-01-25 12:30:00,31.43,31.47,31.42,31.47,191200.0,20.1214,20.147,20.115,20.147,191200.0
2011-01-25 12:35:00,31.46,31.48,31.45,31.48,144400.0,20.1406,20.1534,20.1342,20.1534,144400.0
2011-01-25 12:40:00,31.48,31.48,31.46,31.47,106000.0,20.1534,20.1534,20.1406,20.147,106000.0
2011-01-25 12:45:00,31.47,31.47,31.45,31.45,107000.0,20.147,20.147,20.1342,20.1342,107000.0
2011-01-25 12:50:00,31.45,31.46,31.41,31.41,217000.0,20.1342,20.1406,20.1086,20.1086,217000.0
2011-01-25 12:55:00,31.41,31.43,31.4,31.4,197400.0,20.1086,20.1214,20.1022,20.1022,197400.0
2011-01-25 13:00:00,31.4,31.4,31.36,31.36,366200.0,20.1022,20.1022,20.0766,20.0766,366200.0
2011-01-25 13:05:00,31.36,31.41,31.36,31.4,95400.0,20.0766,20.1086,20.0766,20.1022,95400.0
2011-01-25 13:10:00,31.4,31.42,31.38,31.39,106000.0,20.1022,20.115,20.0894,20.0958,106000.0
2011-01-25 13:15:00,31.39,31.41,31.38,31.4,61400.0,20.0958,20.1086,20.0894,20.1022,61400.0
2011-01-25 13:20:00,31.4,31.4,31.36,31.38,99400.0,20.1022,20.1022,20.0766,20.0894,99400.0
2011-01-25 13:25:00,31.38,31.4,31.36,31.38,117200.0,20.0894,20.1022,20.0766,20.0894,117200.0
2011-01-25 13:30:00,31.38,31.39,31.36,31.39,141000.0,20.0894,20.0958,20.0766,20.0958,141000.0
2011-01-25 13:35:00,31.38,31.39,31.36,31.37,122400.0,20.0894,20.0958,20.0766,20.083,122400.0
2011-01-25 13:40:00,31.37,31.38,31.35,31.36,255200.0,20.083,20.0894,20.0702,20.0766,255200.0
2011-01-25 13:45:00,31.36,31.37,31.35,31.36,470000.0,20.0766,20.083,20.0702,20.0766,470000.0
2011-01-25 13:50:00,31.36,31.38,31.36,31.36,607800.0,20.0766,20.0894,20.0766,20.0766,607800.0
2011-01-25 13:55:00,31.37,31.39,31.34,31.39,624000.0,20.083,20.0958,20.0638,20.0958,624000.0
2011-01-25 14:00:00,31.39,31.39,31.35,31.39,131600.0,20.0958,20.0958,20.0702,20.0958,131600.0
2011-01-25 14:05:00,31.39,31.39,31.35,31.38,66800.0,20.0958,20.0958,20.0702,20.0894,66800.0
2011-01-25 14:10:00,31.38,31.4,31.35,31.36,91200.0,20.0894,20.1022,20.0702,20.0766,91200.0
2011-01-25 14:15:00,31.36,31.36,31.34,31.35,160200.0,20.0766,20.0766,20.0638,20.0702,160200.0
2011-01-25 14:20:00,31.35,31.37,31.33,31.33,121000.0,20.0702,20.083,20.0574,20.0574,121000.0
2011-01-25 14:25:00,31.33,31.34,31.3,31.34,265400.0,20.0574,20.0638,20.0382,20.0638,265400.0
2011-01-25 14:30:00,31.34,31.37,31.34,31.36,97000.0,20.0638,20.083,20.0638,20.0766,97000.0
2011-01-25 14:35:00,31.37,31.41,31.36,31.39,140800.0,20.083,20.1086,20.0766,20.0958,140800.0
2011-01-25 14:40:00,31.39,31.42,31.38,31.4,164000.0,20.0958,20.115,20.0894,20.1022,164000.0
2011-01-25 14:45:00,31.41,31.43,31.38,31.38,209000.0,20.1086,20.1214,20.0894,20.0894,209000.0
2011-01-25 14:50:00,31.38,31.4,31.36,31.39,241000.0,20.0894,20.1022,20.0766,20.0958,241000.0
2011-01-25 14:55:00,31.39,31.4,31.38,31.39,119600.0,20.0958,20.1022,20.0894,20.0958,119600.0
2011-01-25 15:00:00,31.39,31.4,31.37,31.4,246200.0,20.0958,20.1022,20.083,20.1022,246200.0
2011-01-25 15:05:00,31.4,31.41,31.38,31.39,221800.0,20.1022,20.1086,20.0894,20.0958,221800.0
2011-01-25 15:10:00,31.38,31.41,31.37,31.41,221200.0,20.0894,20.1086,20.083,20.1086,221200.0
2011-01-25 15:15:00,31.41,31.43,31.4,31.41,288600.0,20.1086,20.1214,20.1022,20.1086,288600.0
2011-01-25 15:20:00,31.41,31.47,31.4,31.43,217600.0,20.1086,20.147,20.1022,20.1214,217600.0
2011-01-25 15:25:00,31.43,31.46,31.43,31.45,172000.0,20.1214,20.1406,20.1214,20.1342,172000.0
2011-01-25 15:30:00,31.45,31.46,31.4,31.42,238000.0,20.1342,20.1406,20.1022,20.115,238000.0
2011-01-25 15:35:00,31.42,31.46,31.41,31.44,227800.0,20.115,20.1406,20.1086,20.1278,227800.0
2011-01-25 15:40:00,31.44,31.49,31.44,31.49,279800.0,20.1278,20.1598,20.1278,20.1598,279800.0
2011-01-25 15:45:00,31.49,31.5,31.45,31.47,774800.0,20.1598,20.1662,20.1342,20.147,774800.0
2011-01-25 15:50:00,31.48,31.5,31.45,31.49,377800.0,20.1534,20.1662,20.1342,20.1598,377800.0
2011-01-25 15:55:00,31.48,31.52,31.48,31.48,1012800.0,20.1534,20.179,20.1534,20.1534,1012800.0
2011-01-26 09:30:00,31.59,31.6,31.46,31.54,436200.0,20.2238,20.2302,20.1406,20.1918,436200.0
2011-01-26 09:35:00,31.56,31.65,31.5,31.52,464800.0,20.2046,20.2623,20.1662,20.179,464800.0
2011-01-26 09:40:00,31.53,31.61,31.52,31.58,210200.0,20.1854,20.2366,20.179,20.2174,210200.0
2011-01-26 09:45:00,31.58,31.59,31.49,31.52,217600.0,20.2174,20.2238,20.1598,20.179,217600.0
2011-01-26 09:50:00,31.52,31.53,31.47,31.49,228400.0,20.179,20.1854,20.147,20.1598,228400.0
2011-01-26 09:55:00,31.49,31.5,31.44,31.48,150200.0,20.1598,20.1662,20.1278,20.1534,150200.0
2011-01-26 10:00:00,31.48,31.5,31.44,31.45,141000.0,20.1534,20.1662,20.1278,20.1342,141000.0
2011-01-26 10:05:00,31.45,31.47,31.43,31.46,229800.0,20.1342,20.147,20.1214,20.1406,229800.0
2011-01-26 10:10:00,31.47,31.48,31.43,31.47,156000.0,20.147,20.1534,20.1214,20.147,156000.0
2011-01-26 10:15:00,31.48,31.5,31.47,31.47,141200.0,20.1534,20.1662,20.147,20.147,141200.0
2011-01-26 10:20:00,31.47,31.54,31.46,31.54,164200.0,20.147,20.1918,20.1406,20.1918,164200.0
2011-01-26 10:25:00,31.53,31.53,31.5,31.52,139200.0,20.1854,20.1854,20.1662,20.179,139200.0
2011-01-26 10:30:00,31.52,31.54,31.47,31.5,145200.0,20.179,20.1918,20.147,20.1662,145200.0
2011-01-26 10:35:00,31.5,31.52,31.48,31.49,134000.0,20.1662,20.179,20.1534,20.1598,134000.0
2011-01-26 10:40:00,31.5,31.56,31.5,31.54,157600.0,20.1662,20.2046,20.1662,20.1918,157600.0
2011-01-26 10:45:00,31.54,31.55,31.51,31.53,85800.0,20.1918,20.1982,20.1726,20.1854,85800.0
2011-01-26 10:50:00,31.52,31.54,31.49,31.49,116600.0,20.179,20.1918,20.1598,20.1598,116600.0
2011-01-26 10:55:00,31.49,31.52,31.47,31.52,188200.0,20.1598,20.179,20.147,20.179,188200.0
2011-01-26 11:00:00,31.52,31.53,31.49,31.52,117000.0,20.179,20.1854,20.1598,20.179,117000.0
2011-01-26 11:05:00,31.52,31.52,31.5,31.5,55200.0,20.179,20.179,20.1662,20.1662,55200.0
2011-01-26 11:10:00,31.5,31.52,31.5,31.52,73200.0,20.1662,20.179,20.1662,20.179,73200.0
2011-01-26 11:15:00,31.53,31.54,31.5,31.5,82000.0,20.1854,20.1918,20.1662,20.1662,82000.0
2011-01-26 11:20:00,31.5,31.5,31.48,31.48,149600.0,20.1662,20.1662,20.1534,20.1534,149600.0
2011-01-26 11:25:00,31.48,31.52,31.47,31.52,95800.0,20.1534,20.179,20.147,20.179,95800.0
2011-01-26 11:30:00,31.52,31.52,31.47,31.47,89800.0,20.179,20.179,20.147,20.147,89800.0
2011-01-26 11:35:00,31.48,31.51,31.47,31.5,171400.0,20.1534,20.1726,20.147,20.1662,171400.0
2011-01-26 11:40:00,31.5,31.54,31.49,31.54,131400.0,20.1662,20.1918,20.1598,20.1918,131400.0
2011-01-26 11:45:00,31.54,31.56,31.53,31.53,168800.0,20.1918,20.2046,20.1854,20.1854,168800.0
2011-01-26 11:50:00,31.53,31.54,31.5,31.51,130800.0,20.1854,20.1918,20.1662,20.1726,130800.0
2011-01-26 11:55:00,31.52,31.54,31.5,31.52,165600.0,20.179,20.1918,20.1662,20.179,165600.0
2011-01-26 12:00:00,31.51,31.52,31.5,31.52,74000.0,20.1726,20.179,20.1662,20.179,74000.0
2011-01-26 12:05:00,31.52,31.57,31.52,31.57,81200.0,20.179,20.211,20.179,20.211,81200.0
2011-01-26 12:10:00,31.57,31.59,31.56,31.59,117800.0,20.211,20.2238,20.2046,20.2238,117800.0
2011-01-26 12:15:00,31.59,31.61,31.59,31.61,258400.0,20.2238,20.2366,20.2238,20.2366,258400.0
2011-01-26 12:20:00,31.61,31.61,31.58,31.6,126000.0,20.2366,20.2366,20.2174,20.2302,126000.0
2011-01-26 12:25:00,31.59,31.61,31.58,31.58,173800.0,20.2238,20.2366,20.2174,20.2174,173800.0
2011-01-26 12:30:00,31.58,31.59,31.56,31.58,84400.0,20.2174,20.2238,20.2046,20.2174,84400.0
2011-01-26 12:35:00,31.58,31.58,31.56,31.58,69200.0,20.2174,20.2174,20.2046,20.2174,69200.0
2011-01-26 12:40:00,31.57,31.6,31.56,31.6,95000.0,20.211,20.2302,20.2046,20.2302,95000.0
2011-01-26 12:45:00,31.6,31.61,31.58,31.6,65600.0,20.2302,20.2366,20.2174,20.2302,65600.0
2011-01-26 12:50:00,31.59,31.61,31.58,31.61,70200.0,20.2238,20.2366,20.2174,20.2366,70200.0
2011-01-26 12:55:00,31.61,31.62,31.6,31.61,104000.0,20.2366,20.2431,20.2302,20.2366,104000.0
2011-01-26 13:00:00,31.61,31.61,31.6,31.61,87000.0,20.2366,20.2366,20.2302,20.2366,87000.0
2011-01-26 13:05:00,31.61,31.61,31.6,31.61,81800.0,20.2366,20.2366,20.2302,20.2366,81800.0
2011-01-26 13:10:00,31.61,31.61,31.6,31.61,99600.0,20.2366,20.2366,20.2302,20.2366,99600.0
2011-01-26 13:15:00,31.61,31.62,31.6,31.6,143200.0,20.2366,20.2431,20.2302,20.2302,143200.0
2011-01-26 13:20:00,31.6,31.61,31.58,31.59,141000.0,20.2302,20.2366,20.2174,20.2238,141000.0
2011-01-26 13:25:00,31.58,31.61,31.58,31.6,84400.0,20.2174,20.2366,20.2174,20.2302,84400.0
2011-01-26 13:30:00,31.61,31.61,31.59,31.59,117400.0,20.2366,20.2366,20.2238,20.2238,117400.0
2011-01-26 13:35:00,31.59,31.59,31.55,31.56,103800.0,20.2238,20.2238,20.1982,20.2046,103800.0
2011-01-26 13:40:00,31.56,31.58,31.56,31.58,86400.0,20.2046,20.2174,20.2046,20.2174,86400.0
2011-01-26 13:45:00,31.58,31.59,31.56,31.59,95200.0,20.2174,20.2238,20.2046,20.2238,95200.0
2011-01-26 13:50:00,31.59,31.59,31.56,31.57,55200.0,20.2238,20.2238,20.2046,20.211,55200.0
2011-01-26 13:55:00,31.56,31.6,31.55,31.59,119800.0,20.2046,20.2302,20.1982,20.2238,119800.0
2011-01-26 14:00:00,31.58,31.59,31.56,31.56,59800.0,20.2174,20.2238,20.2046,20.2046,59800.0
2011-01-26 14:05:00,31.56,31.59,31.56,31.56,85600.0,20.2046,20.2238,20.2046,20.2046,85600.0
2011-01-26 14:10:00,31.57,31.59,31.56,31.58,68400.0,20.211,20.2238,20.2046,20.2174,68400.0
2011-01-26 14:15:00,31.58,31.61,31.55,31.6,144000.0,20.2174,20.2366,20.1982,20.2302,144000.0
2011-01-26 14:20:00,31.59,31.59,31.52,31.55,177800.0,20.2238,20.2238,20.179,20.1982,177800.0
2011-01-26 14:25:00,31.55,31.57,31.5,31.54,309000.0,20.1982,20.211,20.1662,20.1918,309000.0
2011-01-26 14:30:00,31.54,31.56,31.52,31.53,159400.0,20.1918,20.2046,20.179,20.1854,159400.0
2011-01-26 14:35:00,31.54,31.54,31.5,31.5,167400.0,20.1918,20.1918,20.1662,20.1662,167400.0
2011-01-26 14:40:00,31.5,31.54,31.49,31.54,229600.0,20.1662,20.1918,20.1598,20.1918,229600.0
2011-01-26 14:45:00,31.54,31.57,31.51,31.52,164000.0,20.1918,20.211,20.1726,20.179,164000.0
2011-01-26 14:50:00,31.52,31.54,31.51,31.53,118000.0,20.179,20.1918,20.1726,20.1854,118000.0
2011-01-26 14:55:00,31.53,31.55,31.52,31.55,166600.0,20.1854,20.1982,20.179,20.1982,166600.0
2011-01-26 15:00:00,31.55,31.57,31.53,31.56,148400.0,20.1982,20.211,20.1854,20.2046,148400.0
2011-01-26 15:05:00,31.56,31.58,31.53,31.56,116400.0,20.2046,20.2174,20.1854,20.2046,116400.0
2011-01-26 15:10:00,31.56,31.58,31.55,31.57,170600.0,20.2046,20.2174,20.1982,20.211,170600.0
2011-01-26 15:15:00,31.57,31.58,31.53,31.53,218600.0,20.211,20.2174,20.1854,20.1854,218600.0
2011-01-26 15:20:00,31.53,31.56,31.53,31.53,176600.0,20.1854,20.2046,20.1854,20.1854,176600.0
2011-01-26 15:25:00,31.53,31.55,31.53,31.54,155200.0,20.1854,20.1982,20.1854,20.1918,155200.0
2011-01-26 15:30:00,31.54,31.55,31.53,31.53,143400.0,20.1918,20.1982,20.1854,20.1854,143400.0
2011-01-26 15:35:00,31.54,31.56,31.53,31.53,130200.0,20.1918,20.2046,20.1854,20.1854,130200.0
2011-01-26 15:40:00,31.53,31.56,31.53,31.54,143600.0,20.1854,20.2046,20.1854,20.1918,143600.0
2011-01-26 15:45:00,31.54,31.56,31.53,31.55,351600.0,20.1918,20.2046,20.1854,20.1982,351600.0
2011-01-26 15:50:00,31.54,31.55,31.52,31.54,542600.0,20.1918,20.1982,20.179,20.1918,542600.0
2011-01-26 15:55:00,31.54,31.54,31.48,31.48,811800.0,20.1918,20.1918,20.1534,20.1534,811800.0
2011-01-27 09:30:00,31.6,31.61,31.48,31.53,286400.0,20.2302,20.2366,20.1534,20.1854,286400.0
2011-01-27 09:35:00,31.53,31.53,31.49,31.52,195000.0,20.1854,20.1854,20.1598,20.179,195000.0
2011-01-27 09:40:00,31.52,31.53,31.48,31.52,235400.0,20.179,20.1854,20.1534,20.179,235400.0
2011-01-27 09:45:00,31.52,31.54,31.5,31.52,154200.0,20.179,20.1918,20.1662,20.179,154200.0
2011-01-27 09:50:00,31.52,31.54,31.5,31.5,142000.0,20.179,20.1918,20.1662,20.1662,142000.0
2011-01-27 09:55:00,31.5,31.52,31.47,31.5,295000.0,20.1662,20.179,20.147,20.1662,295000.0
2011-01-27 10:00:00,31.5,31.54,31.46,31.47,234800.0,20.1662,20.1918,20.1406,20.147,234800.0
2011-01-27 10:05:00,31.47,31.5,31.43,31.5,193000.0,20.147,20.1662,20.1214,20.1662,193000.0
2011-01-27 10:10:00,31.5,31.5,31.45,31.45,153800.0,20.1662,20.1662,20.1342,20.1342,153800.0
2011-01-27 10:15:00,31.45,31.5,31.43,31.5,150800.0,20.1342,20.1662,20.1214,20.1662,150800.0
2011-01-27 10:20:00,31.5,31.5,31.46,31.46,223800.0,20.1662,20.1662,20.1406,20.1406,223800.0
2011-01-27 10:25:00,31.47,31.5,31.46,31.5,173400.0,20.147,20.1662,20.1406,20.1662,173400.0
2011-01-27 10:30:00,31.5,31.52,31.5,31.5,258000.0,20.1662,20.179,20.1662,20.1662,258000.0
2011-01-27 10:35:00,31.5,31.5,31.47,31.5,143600.0,20.1662,20.1662,20.147,20.1662,143600.0
2011-01-27 10:40:00,31.5,31.53,31.47,31.52,252200.0,20.1662,20.1854,20.147,20.179,252200.0
2011-01-27 10:45:00,31.52,31.53,31.49,31.49,140000.0,20.179,20.1854,20.1598,20.1598,140000.0
2011-01-27 10:50:00,31.49,31.53,31.48,31.5,199400.0,20.1598,20.1854,20.1534,20.1662,199400.0
2011-01-27 10:55:00,31.5,31.5,31.48,31.48,130000.0,20.1662,20.1662,20.1534,20.1534,130000.0
2011-01-27 11:00:00,31.48,31.49,31.43,31.43,162200.0,20.1534,20.1598,20.1214,20.1214,162200.0
2011-01-27 11:05:00,31.43,31.45,31.41,31.41,304800.0,20.1214,20.1342,20.1086,20.1086,304800.0
2011-01-27 11:10:00,31.42,31.44,31.41,31.43,129200.0,20.115,20.1278,20.1086,20.1214,129200.0
2011-01-27 11:15:00,31.44,31.45,31.43,31.43,120200.0,20.1278,20.1342,20.1214,20.1214,120200.0
2011-01-27 11:20:00,31.43,31.45,31.42,31.43,188000.0,20.1214,20.1342,20.115,20.1214,188000.0
2011-01-27 11:25:00,31.43,31.45,31.36,31.36,299600.0,20.1214,20.1342,20.0766,20.0766,299600.0
2011-01-27 11:30:00,31.37,31.42,31.36,31.37,177400.0,20.083,20.115,20.0766,20.083,177400.0
2011-01-27 11:35:00,31.37,31.39,31.35,31.38,204800.0,20.083,20.0958,20.0702,20.0894,204800.0
2011-01-27 11:40:00,31.38,31.39,31.36,31.36,91400.0,20.0894,20.0958,20.0766,20.0766,91400.0
2011-01-27 11:45:00,31.36,31.39,31.36,31.38,123000.0,20.0766,20.0958,20.0766,20.0894,123000.0
2011-01-27 11:50:00,31.38,31.38,31.36,31.36,99000.0,20.0894,20.0894,20.0766,20.0766,99000.0
2011-01-27 11:55:00,31.36,31.4,31.36,31.38,128800.0,20.0766,20.1022,20.0766,20.0894,128800.0
2011-01-27 12:00:00,31.38,31.39,31.38,31.39,59800.0,20.0894,20.0958,20.0894,20.0958,59800.0
2011-01-27 12:05:00,31.39,31.4,31.39,31.39,60000.0,20.0958,20.1022,20.0958,20.0958,60000.0
2011-01-27 12:10:00,31.39,31.4,31.39,31.39,69000.0,20.0958,20.1022,20.0958,20.0958,69000.0
2011-01-27 12:15:00,31.39,31.4,31.38,31.38,116000.0,20.0958,20.1022,20.0894,20.0894,116000.0
2011-01-27 12:20:00,31.38,31.4,31.36,31.39,110200.0,20.0894,20.1022,20.0766,20.0958,110200.0
2011-01-27 12:25:00,31.39,31.4,31.38,31.38,75000.0,20.0958,20.1022,20.0894,20.0894,75000.0
2011-01-27 12:30:00,31.38,31.4,31.38,31.39,63400.0,20.0894,20.1022,20.0894,20.0958,63400.0
2011-01-27 12:35:00,31.4,31.4,31.38,31.38,95200.0,20.1022,20.1022,20.0894,20.0894,95200.0
2011-01-27 12:40:00,31.39,31.4,31.38,31.39,66000.0,20.0958,20.1022,20.0894,20.0958,66000.0
2011-01-27 12:45:00,31.39,31.4,31.39,31.39,54600.0,20.0958,20.1022,20.0958,20.0958,54600.0
2011-01-27 12:50:00,31.39,31.4,31.38,31.38,132000.0,20.0958,20.1022,20.0894,20.0894,132000.0
2011-01-27 12:55:00,31.38,31.4,31.38,31.38,88600.0,20.0894,20.1022,20.0894,20.0894,88600.0
2011-01-27 13:00:00,31.37,31.39,31.36,31.36,72600.0,20.083,20.0958,20.0766,20.0766,72600.0
2011-01-27 13:05:00,31.36,31.38,31.36,31.38,62400.0,20.0766,20.0894,20.0766,20.0894,62400.0
2011-01-27 13:10:00,31.38,31.39,31.37,31.39,57200.0,20.0894,20.0958,20.083,20.0958,57200.0
2011-01-27 13:15:00,31.38,31.39,31.36,31.37,134800.0,20.0894,20.0958,20.0766,20.083,134800.0
2011-01-27 13:20:00,31.36,31.39,31.36,31.38,60200.0,20.0766,20.0958,20.0766,20.0894,60200.0
2011-01-27 13:25:00,31.38,31.4,31.38,31.4,85600.0,20.0894,20.1022,20.0894,20.1022,85600.0
2011-01-27 13:30:00,31.4,31.4,31.38,31.39,81200.0,20.1022,20.1022,20.0894,20.0958,81200.0
2011-01-27 13:35:00,31.39,31.41,31.38,31.41,121600.0,20.0958,20.1086,20.0894,20.1086,121600.0
2011-01-27 13:40:00,31.41,31.41,31.39,31.4,73400.0,20.1086,20.1086,20.0958,20.1022,73400.0
2011-01-27 13:45:00,31.4,31.42,31.39,31.42,61000.0,20.1022,20.115,20.0958,20.115,61000.0
2011-01-27 13:50:00,31.42,31.42,31.38,31.39,85800.0,20.115,20.115,20.0894,20.0958,85800.0
2011-01-27 13:55:00,31.39,31.41,31.39,31.4,48200.0,20.0958,20.1086,20.0958,20.1022,48200.0
2011-01-27 14:00:00,31.4,31.43,31.4,31.42,105200.0,20.1022,20.1214,20.1022,20.115,105200.0
2011-01-27 14:05:00,31.43,31.43,31.42,31.43,77200.0,20.1214,20.1214,20.115,20.1214,77200.0
2011-01-27 14:10:00,31.43,31.43,31.4,31.41,68400.0,20.1214,20.1214,20.1022,20.1086,68400.0
2011-01-27 14:15:00,31.41,31.43,31.41,31.42,108800.0,20.1086,20.1214,20.1086,20.115,108800.0
2011-01-27 14:20:00,31.42,31.42,31.41,31.41,102800.0,20.115,20.115,20.1086,20.1086,102800.0
2011-01-27 14:25:00,31.41,31.42,31.38,31.38,94000.0,20.1086,20.115,20.0894,20.0894,94000.0
2011-01-27 14:30:00,31.38,31.39,31.38,31.38,58200.0,20.0894,20.0958,20.0894,20.0894,58200.0
2011-01-27 14:35:00,31.39,31.41,31.39,31.41,80800.0,20.0958,20.1086,20.0958,20.1086,80800.0
2011-01-27 14:40:00,31.41,31.41,31.4,31.4,263600.0,20.1086,20.1086,20.1022,20.1022,263600.0
2011-01-27 14:45:00,31.4,31.4,31.38,31.38,232200.0,20.1022,20.1022,20.0894,20.0894,232200.0
2011-01-27 14:50:00,31.38,31.39,31.36,31.37,161400.0,20.0894,20.0958,20.0766,20.083,161400.0
2011-01-27 14:55:00,31.38,31.38,31.36,31.36,91000.0,20.0894,20.0894,20.0766,20.0766,91000.0
2011-01-27 15:00:00,31.36,31.37,31.35,31.36,169000.0,20.0766,20.083,20.0702,20.0766,169000.0
2011-01-27 15:05:00,31.36,31.36,31.35,31.36,375600.0,20.0766,20.0766,20.0702,20.0766,375600.0
2011-01-27 15:10:00,31.36,31.36,31.36,31.36,87000.0,20.0766,20.0766,20.0766,20.0766,87000.0
2011-01-27 15:15:00,31.36,31.38,31.36,31.36,158800.0,20.0766,20.0894,20.0766,20.0766,158800.0
2011-01-27 15:20:00,31.36,31.37,31.35,31.37,121400.0,20.0766,20.083,20.0702,20.083,121400.0
2011-01-27 15:25:00,31.37,31.38,31.35,31.36,252200.0,20.083,20.0894,20.0702,20.0766,252200.0
2011-01-27 15:30:00,31.36,31.38,31.34,31.34,168600.0,20.0766,20.0894,20.0638,20.0638,168600.0
2011-01-27 15:35:00,31.34,31.36,31.33,31.34,198600.0,20.0638,20.0766,20.0574,20.0638,198600.0
2011-01-27 15:40:00,31.34,31.35,31.33,31.34,263200.0,20.0638,20.0702,20.0574,20.0638,263200.0
2011-01-27 15:45:00,31.34,31.35,31.33,31.34,669800.0,20.0638,20.0702,20.0574,20.0638,669800.0
2011-01-27 15:50:00,31.34,31.35,31.32,31.34,449200.0,20.0638,20.0702,20.051,20.0638,449200.0
2011-01-27 15:55:00,31.34,31.36,31.33,31.35,519000.0,20.0638,20.0766,20.0574,20.0702,519000.0
2011-01-28 09:30:00,31.43,31.52,31.39,31.48,581000.0,20.1214,20.179,20.0958,20.1534,581000.0
2011-01-28 09:35:00,31.5,31.54,31.48,31.52,508000.0,20.1662,20.1918,20.1534,20.179,508000.0
2011-01-28 09:40:00,31.52,31.54,31.52,31.53,488800.0,20.179,20.1918,20.179,20.1854,488800.0
2011-01-28 09:45:00,31.53,31.6,31.52,31.56,359400.0,20.1854,20.2302,20.179,20.2046,359400.0
2011-01-28 09:50:00,31.56,31.59,31.54,31.55,137600.0,20.2046,20.2238,20.1918,20.1982,137600.0
2011-01-28 09:55:00,31.55,31.56,31.54,31.56,186600.0,20.1982,20.2046,20.1918,20.2046,186600.0
2011-01-28 10:00:00,31.56,31.59,31.56,31.58,141600.0,20.2046,20.2238,20.2046,20.2174,141600.0
2011-01-28 10:05:00,31.58,31.63,31.58,31.62,281800.0,20.2174,20.2495,20.2174,20.2431,281800.0
2011-01-28 10:10:00,31.62,31.63,31.61,31.61,132200.0,20.2431,20.2495,20.2366,20.2366,132200.0
2011-01-28 10:15:00,31.61,31.64,31.6,31.61,193000.0,20.2366,20.2559,20.2302,20.2366,193000.0
2011-01-28 10:20:00,31.61,31.61,31.56,31.59,260200.0,20.2366,20.2366,20.2046,20.2238,260200.0
2011-01-28 10:25:00,31.6,31.61,31.56,31.57,298200.0,20.2302,20.2366,20.2046,20.211,298200.0
2011-01-28 10:30:00,31.57,31.57,31.53,31.53,192200.0,20.211,20.211,20.1854,20.1854,192200.0
2011-01-28 10:35:00,31.53,31.57,31.53,31.57,104800.0,20.1854,20.211,20.1854,20.211,104800.0
2011-01-28 10:40:00,31.56,31.58,31.54,31.55,251800.0,20.2046,20.2174,20.1918,20.1982,251800.0
2011-01-28 10:45:00,31.55,31.58,31.55,31.58,341800.0,20.1982,20.2174,20.1982,20.2174,341800.0
2011-01-28 10:50:00,31.58,31.61,31.58,31.61,581600.0,20.2174,20.2366,20.2174,20.2366,581600.0
2011-01-28 10:55:00,31.61,31.63,31.58,31.59,194400.0,20.2366,20.2495,20.2174,20.2238,194400.0
2011-01-28 11:00:00,31.59,31.6,31.56,31.57,228400.0,20.2238,20.2302,20.2046,20.211,228400.0
2011-01-28 11:05:00,31.58,31.63,31.58,31.62,193200.0,20.2174,20.2495,20.2174,20.2431,193200.0
2011-01-28 11:10:00,31.63,31.63,31.59,31.61,172400.0,20.2495,20.2495,20.2238,20.2366,172400.0
2011-01-28 11:15:00,31.61,31.62,31.56,31.58,334400.0,20.2366,20.2431,20.2046,20.2174,334400.0
2011-01-28 11:20:00,31.58,31.6,31.57,31.59,296800.0,20.2174,20.2302,20.211,20.2238,296800.0
2011-01-28 11:25:00,31.58,31.59,31.54,31.55,218400.0,20.2174,20.2238,20.1918,20.1982,218400.0
2011-01-28 11:30:00,31.54,31.56,31.49,31.51,457400.0,20.1918,20.2046,20.1598,20.1726,457400.0
2011-01-28 11:35:00,31.52,31.54,31.5,31.54,264800.0,20.179,20.1918,20.1662,20.1918,264800.0
2011-01-28 11:40:00,31.54,31.56,31.48,31.48,182600.0,20.1918,20.2046,20.1534,20.1534,182600.0
2011-01-28 11:45:00,31.48,31.54,31.48,31.53,152200.0,20.1534,20.1918,20.1534,20.1854,152200.0
2011-01-28 11:50:00,31.53,31.54,31.48,31.54,257400.0,20.1854,20.1918,20.1534,20.1918,257400.0
2011-01-28 11:55:00,31.54,31.54,31.43,31.48,358000.0,20.1918,20.1918,20.1214,20.1534,358000.0
2011-01-28 12:00:00,31.48,31.49,31.38,31.45,379200.0,20.1534,20.1598,20.0894,20.1342,379200.0
2011-01-28 12:05:00,31.45,31.5,31.43,31.43,383800.0,20.1342,20.1662,20.1214,20.1214,383800.0
2011-01-28 12:10:00,31.43,31.46,31.42,31.45,166000.0,20.1214,20.1406,20.115,20.1342,166000.0
2011-01-28 12:15:00,31.45,31.47,31.44,31.45,135800.0,20.1342,20.147,20.1278,20.1342,135800.0
2011-01-28 12:20:00,31.45,31.46,31.43,31.44,137400.0,20.1342,20.1406,20.1214,20.1278,137400.0
2011-01-28 12:25:00,31.44,31.45,31.43,31.43,152800.0,20.1278,20.1342,20.1214,20.1214,152800.0
2011-01-28 12:30:00,31.43,31.43,31.41,31.42,141400.0,20.1214,20.1214,20.1086,20.115,141400.0
2011-01-28 12:35:00,31.42,31.45,31.42,31.45,145200.0,20.115,20.1342,20.115,20.1342,145200.0
2011-01-28 12:40:00,31.45,31.45,31.38,31.41,286600.0,20.1342,20.1342,20.0894,20.1086,286600.0
2011-01-28 12:45:00,31.4,31.41,31.36,31.39,170800.0,20.1022,20.1086,20.0766,20.0958,170800.0
2011-01-28 12:50:00,31.39,31.4,31.34,31.35,357000.0,20.0958,20.1022,20.0638,20.0702,357000.0
2011-01-28 12:55:00,31.35,31.36,31.33,31.34,129200.0,20.0702,20.0766,20.0574,20.0638,129200.0
2011-01-28 13:00:00,31.34,31.35,31.32,31.34,166000.0,20.0638,20.0702,20.051,20.0638,166000.0
2011-01-28 13:05:00,31.34,31.35,31.3,31.3,248200.0,20.0638,20.0702,20.0382,20.0382,248200.0
2011-01-28 13:10:00,31.31,31.34,31.3,31.34,219600.0,20.0446,20.0638,20.0382,20.0638,219600.0
2011-01-28 13:15:00,31.34,31.34,31.31,31.32,145400.0,20.0638,20.0638,20.0446,20.051,145400.0
2011-01-28 13:20:00,31.32,31.32,31.26,31.28,435200.0,20.051,20.051,20.0126,20.0254,435200.0
2011-01-28 13:25:00,31.28,31.29,31.26,31.27,175600.0,20.0254,20.0318,20.0126,20.019,175600.0
2011-01-28 13:30:00,31.27,31.3,31.26,31.27,212200.0,20.019,20.0382,20.0126,20.019,212200.0
2011-01-28 13:35:00,31.27,31.28,31.25,31.28,337400.0,20.019,20.0254,20.0062,20.0254,337400.0
2011-01-28 13:40:00,31.27,31.28,31.22,31.25,640400.0,20.019,20.0254,19.987,20.0062,640400.0
2011-01-28 13:45:00,31.24,31.26,31.22,31.25,151400.0,19.9998,20.0126,19.987,20.0062,151400.0
2011-01-28 13:50:00,31.25,31.26,31.23,31.25,134000.0,20.0062,20.0126,19.9934,20.0062,134000.0
2011-01-28 13:55:00,31.25,31.29,31.25,31.29,357800.0,20.0062,20.0318,20.0062,20.0318,357800.0
2011-01-28 14:00:00,31.29,31.29,31.25,31.27,227200.0,20.0318,20.0318,20.0062,20.019,227200.0
2011-01-28 14:05:00,31.27,31.28,31.21,31.22,144800.0,20.019,20.0254,19.9806,19.987,144800.0
2011-01-28 14:10:00,31.22,31.25,31.2,31.21,151200.0,19.987,20.0062,19.9742,19.9806,151200.0
2011-01-28 14:15:00,31.22,31.23,31.2,31.22,263400.0,19.987,19.9934,19.9742,19.987,263400.0
2011-01-28 14:20:00,31.22,31.24,31.2,31.22,203600.0,19.987,19.9998,19.9742,19.987,203600.0
2011-01-28 14:25:00,31.22,31.22,31.2,31.21,57800.0,19.987,19.987,19.9742,19.9806,57800.0
2011-01-28 14:30:00,31.21,31.23,31.2,31.22,100200.0,19.9806,19.9934,19.9742,19.987,100200.0
2011-01-28 14:35:00,31.22,31.23,31.2,31.2,110800.0,19.987,19.9934,19.9742,19.9742,110800.0
2011-01-28 14:40:00,31.2,31.23,31.19,31.2,130200.0,19.9742,19.9934,19.9678,19.9742,130200.0
2011-01-28 14:45:00,31.2,31.21,31.18,31.2,152000.0,19.9742,19.9806,19.9614,19.9742,152000.0
2011-01-28 14:50:00,31.2,31.21,31.17,31.18,333200.0,19.9742,19.9806,19.955,19.9614,333200.0
2011-01-28 14:55:00,31.17,31.22,31.17,31.22,201800.0,19.955,19.987,19.955,19.987,201800.0
2011-01-28 15:00:00,31.21,31.21,31.17,31.21,166400.0,19.9806,19.9806,19.955,19.9806,166400.0
2011-01-28 15:05:00,31.21,31.22,31.18,31.18,95600.0,19.9806,19.987,19.9614,19.9614,95600.0
2011-01-28 15:10:00,31.19,31.2,31.15,31.19,180600.0,19.9678,19.9742,19.9422,19.9678,180600.0
2011-01-28 15:15:00,31.19,31.21,31.16,31.21,277400.0,19.9678,19.9806,19.9486,19.9806,277400.0
2011-01-28 15:20:00,31.21,31.22,31.16,31.18,271200.0,19.9806,19.987,19.9486,19.9614,271200.0
2011-01-28 15:25:00,31.18,31.19,31.11,31.13,292200.0,19.9614,19.9678,19.9166,19.9294,292200.0
2011-01-28 15:30:00,31.13,31.15,31.09,31.11,438800.0,19.9294,19.9422,19.9037,19.9166,438800.0
2011-01-28 15:35:00,31.11,31.15,31.09,31.11,352400.0,19.9166,19.9422,19.9037,19.9166,352400.0
2011-01-28 15:40:00,31.12,31.14,31.07,31.14,445600.0,19.923,19.9358,19.8909,19.9358,445600.0
2011-01-28 15:45:00,31.14,31.18,31.14,31.15,560000.0,19.9358,19.9614,19.9358,19.9422,560000.0
2011-01-28 15:50:00,31.15,31.16,31.11,31.11,701800.0,19.9422,19.9486,19.9166,19.9166,701800.0
2011-01-28 15:55:00,31.12,31.15,31.09,31.11,1215000.0,19.923,19.9422,19.9037,19.9166,1215000.0
2011-01-31 09:30:00,31.16,31.24,31.11,31.2,594400.0,19.9486,19.9998,19.9166,19.9742,594400.0
2011-01-31 09:35:00,31.2,31.21,31.1,31.1,286800.0,19.9742,19.9806,19.9101,19.9101,286800.0
2011-01-31 09:40:00,31.11,31.12,31.05,31.05,241400.0,19.9166,19.923,19.8781,19.8781,241400.0
2011-01-31 09:45:00,31.05,31.09,31.02,31.02,286600.0,19.8781,19.9037,19.8589,19.8589,286600.0
2011-01-31 09:50:00,31.02,31.04,31.0,31.01,336800.0,19.8589,19.8717,19.8461,19.8525,336800.0
2011-01-31 09:55:00,31.01,31.04,30.95,31.02,636400.0,19.8525,19.8717,19.8141,19.8589,636400.0
2011-01-31 10:00:00,31.02,31.07,31.0,31.07,250800.0,19.8589,19.8909,19.8461,19.8909,250800.0
2011-01-31 10:05:00,31.07,31.09,31.06,31.06,126200.0,19.8909,19.9037,19.8845,19.8845,126200.0
2011-01-31 10:10:00,31.06,31.09,31.05,31.08,143400.0,19.8845,19.9037,19.8781,19.8973,143400.0
2011-01-31 10:15:00,31.08,31.11,31.07,31.09,186000.0,19.8973,19.9166,19.8909,19.9037,186000.0
2011-01-31 10:20:00,31.09,31.16,31.09,31.15,234000.0,19.9037,19.9486,19.9037,19.9422,234000.0
2011-01-31 10:25:00,31.15,31.18,31.15,31.18,185400.0,19.9422,19.9614,19.9422,19.9614,185400.0
2011-01-31 10:30:00,31.18,31.2,31.15,31.16,153400.0,19.9614,19.9742,19.9422,19.9486,153400.0
2011-01-31 10:35:00,31.16,31.18,31.15,31.15,150400.0,19.9486,19.9614,19.9422,19.9422,150400.0
2011-01-31 10:40:00,31.15,31.16,31.14,31.16,241800.0,19.9422,19.9486,19.9358,19.9486,241800.0
2011-01-31 10:45:00,31.16,31.18,31.14,31.16,91400.0,19.9486,19.9614,19.9358,19.9486,91400.0
2011-01-31 10:50:00,31.16,31.16,31.13,31.14,57400.0,19.9486,19.9486,19.9294,19.9358,57400.0
2011-01-31 10:55:00,31.14,31.15,31.13,31.14,83400.0,19.9358,19.9422,19.9294,19.9358,83400.0
2011-01-31 11:00:00,31.14,31.16,31.14,31.16,86000.0,19.9358,19.9486,19.9358,19.9486,86000.0
2011-01-31 11:05:00,31.16,31.16,31.13,31.14,99000.0,19.9486,19.9486,19.9294,19.9358,99000.0
2011-01-31 11:10:00,31.14,31.16,31.14,31.14,69200.0,19.9358,19.9486,19.9358,19.9358,69200.0
2011-01-31 11:15:00,31.13,31.15,31.12,31.13,157200.0,19.9294,19.9422,19.923,19.9294,157200.0
2011-01-31 11:20:00,31.13,31.15,31.13,31.15,52200.0,19.9294,19.9422,19.9294,19.9422,52200.0
2011-01-31 11:25:00,31.15,31.17,31.14,31.14,87800.0,19.9422,19.955,19.9358,19.9358,87800.0
2011-01-31 11:30:00,31.15,31.16,31.14,31.16,76600.0,19.9422,19.9486,19.9358,19.9486,76600.0
2011-01-31 11:35:00,31.16,31.17,31.15,31.17,52800.0,19.9486,19.955,19.9422,19.955,52800.0
2011-01-31 11:40:00,31.17,31.2,31.17,31.18,70000.0,19.955,19.9742,19.955,19.9614,70000.0
2011-01-31 11:45:00,31.18,31.18,31.18,31.18,51400.0,19.9614,19.9614,19.9614,19.9614,51400.0
2011-01-31 11:50:00,31.18,31.18,31.18,31.18,96400.0,19.9614,19.9614,19.9614,19.9614,96400.0
2011-01-31 11:55:00,31.18,31.18,31.18,31.18,32400.0,19.9614,19.9614,19.9614,19.9614,32400.0
2011-01-31 12:00:00,31.18,31.18,31.17,31.18,104600.0,19.9614,19.9614,19.955,19.9614,104600.0
2011-01-31 12:05:00,31.18,31.23,31.18,31.22,57000.0,19.9614,19.9934,19.9614,19.987,57000.0
2011-01-31 12:10:00,31.22,31.24,31.22,31.23,92000.0,19.987,19.9998,19.987,19.9934,92000.0
2011-01-31 12:15:00,31.23,31.25,31.22,31.25,119200.0,19.9934,20.0062,19.987,20.0062,119200.0
2011-01-31 12:20:00,31.25,31.27,31.24,31.25,153800.0,20.0062,20.019,19.9998,20.0062,153800.0
2011-01-31 12:25:00,31.25,31.28,31.24,31.27,161000.0,20.0062,20.0254,19.9998,20.019,161000.0
2011-01-31 12:30:00,31.28,31.28,31.26,31.27,76600.0,20.0254,20.0254,20.0126,20.019,76600.0
2011-01-31 12:35:00,31.27,31.28,31.24,31.24,137400.0,20.019,20.0254,19.9998,19.9998,137400.0
2011-01-31 12:40:00,31.24,31.25,31.23,31.25,182000.0,19.9998,20.0062,19.9934,20.0062,182000.0
2011-01-31 12:45:00,31.25,31.25,31.23,31.23,206600.0,20.0062,20.0062,19.9934,19.9934,206600.0
2011-01-31 12:50:00,31.24,31.24,31.2,31.2,203400.0,19.9998,19.9998,19.9742,19.9742,203400.0
2011-01-31 12:55:00,31.2,31.24,31.2,31.23,61400.0,19.9742,19.9998,19.9742,19.9934,61400.0
2011-01-31 13:00:00,31.23,31.25,31.23,31.25,62200.0,19.9934,20.0062,19.9934,20.0062,62200.0
2011-01-31 13:05:00,31.25,31.27,31.25,31.27,51200.0,20.0062,20.019,20.0062,20.019,51200.0
2011-01-31 13:10:00,31.26,31.28,31.25,31.25,51400.0,20.0126,20.0254,20.0062,20.0062,51400.0
2011-01-31 13:15:00,31.25,31.28,31.24,31.24,61400.0,20.0062,20.0254,19.9998,19.9998,61400.0
2011-01-31 13:20:00,31.24,31.25,31.23,31.23,92800.0,19.9998,20.0062,19.9934,19.9934,92800.0
2011-01-31 13:25:00,31.24,31.25,31.22,31.22,76000.0,19.9998,20.0062,19.987,19.987,76000.0
2011-01-31 13:30:00,31.22,31.25,31.22,31.25,78400.0,19.987,20.0062,19.987,20.0062,78400.0
2011-01-31 13:35:00,31.25,31.25,31.22,31.24,79800.0,20.0062,20.0062,19.987,19.9998,79800.0
2011-01-31 13:40:00,31.24,31.24,31.23,31.23,77800.0,19.9998,19.9998,19.9934,19.9934,77800.0
2011-01-31 13:45:00,31.23,31.25,31.23,31.24,95800.0,19.9934,20.0062,19.9934,19.9998,95800.0
2011-01-31 13:50:00,31.24,31.25,31.22,31.23,97200.0,19.9998,20.0062,19.987,19.9934,97200.0
2011-01-31 13:55:00,31.24,31.25,31.22,31.24,62000.0,19.9998,20.0062,19.987,19.9998,62000.0
2011-01-31 14:00:00,31.24,31.25,31.24,31.25,47200.0,19.9998,20.0062,19.9998,20.0062,47200.0
2011-01-31 14:05:00,31.25,31.25,31.24,31.24,73800.0,20.0062,20.0062,19.9998,19.9998,73800.0
2011-01-31 14:10:00,31.25,31.25,31.23,31.23,61000.0,20.0062,20.0062,19.9934,19.9934,61000.0
2011-01-31 14:15:00,31.23,31.25,31.22,31.24,99600.0,19.9934,20.0062,19.987,19.9998,99600.0
2011-01-31 14:20:00,31.24,31.24,31.21,31.21,116000.0,19.9998,19.9998,19.9806,19.9806,116000.0
2011-01-31 14:25:00,31.21,31.25,31.21,31.22,87200.0,19.9806,20.0062,19.9806,19.987,87200.0
2011-01-31 14:30:00,31.22,31.24,31.2,31.23,154600.0,19.987,19.9998,19.9742,19.9934,154600.0
2011-01-31 14:35:00,31.23,31.24,31.21,31.21,79200.0,19.9934,19.9998,19.9806,19.9806,79200.0
2011-01-31 14:40:00,31.22,31.24,31.21,31.23,60000.0,19.987,19.9998,19.9806,19.9934,60000.0
2011-01-31 14:45:00,31.23,31.23,31.21,31.21,127000.0,19.9934,19.9934,19.9806,19.9806,127000.0
2011-01-31 14:50:00,31.21,31.23,31.2,31.22,136800.0,19.9806,19.9934,19.9742,19.987,136800.0
2011-01-31 14:55:00,31.22,31.25,31.22,31.24,92000.0,19.987,20.0062,19.987,19.9998,92000.0
2011-01-31 15:00:00,31.24,31.29,31.24,31.28,217400.0,19.9998,20.0318,19.9998,20.0254,217400.0
2011-01-31 15:05:00,31.28,31.28,31.27,31.28,91600.0,20.0254,20.0254,20.019,20.0254,91600.0
2011-01-31 15:10:00,31.28,31.31,31.28,31.3,257000.0,20.0254,20.0446,20.0254,20.0382,257000.0
2011-01-31 15:15:00,31.3,31.33,31.29,31.32,152600.0,20.0382,20.0574,20.0318,20.051,152600.0
2011-01-31 15:20:00,31.31,31.32,31.3,31.31,154000.0,20.0446,20.051,20.0382,20.0446,154000.0
2011-01-31 15:25:00,31.32,31.32,31.29,31.31,172200.0,20.051,20.051,20.0318,20.0446,172200.0
2011-01-31 15:30:00,31.3,31.34,31.3,31.34,317000.0,20.0382,20.0638,20.0382,20.0638,317000.0
2011-01-31 15:35:00,31.34,31.34,31.33,31.33,258600.0,20.0638,20.0638,20.0574,20.0574,258600.0
2011-01-31 15:40:00,31.33,31.37,31.33,31.36,425200.0,20.0574,20.083,20.0574,20.0766,425200.0
2011-01-31 15:45:00,31.36,31.4,31.36,31.38,616400.0,20.0766,20.1022,20.0766,20.0894,616400.0
2011-01-31 15:50:00,31.39,31.4,31.37,31.4,387600.0,20.0958,20.1022,20.083,20.1022,387600.0
2011-01-31 15:55:00,31.39,31.43,31.39,31.42,855000.0,20.0958,20.1214,20.0958,20.115,855000.0
2011-02-01 09:30:00,31.44,31.56,31.43,31.55,468600.0,20.1278,20.2046,20.1214,20.1982,468600.0
2011-02-01 09:35:00,31.55,31.59,31.52,31.54,232400.0,20.1982,20.2238,20.179,20.1918,232400.0
2011-02-01 09:40:00,31.54,31.59,31.5,31.56,156000.0,20.1918,20.2238,20.1662,20.2046,156000.0
2011-02-01 09:45:00,31.56,31.64,31.54,31.63,296800.0,20.2046,20.2559,20.1918,20.2495,296800.0
2011-02-01 09:50:00,31.63,31.65,31.59,31.61,252800.0,20.2495,20.2623,20.2238,20.2366,252800.0
2011-02-01 09:55:00,31.61,31.66,31.58,31.59,156200.0,20.2366,20.2687,20.2174,20.2238,156200.0
2011-02-01 10:00:00,31.6,31.65,31.54,31.55,162600.0,20.2302,20.2623,20.1918,20.1982,162600.0
2011-02-01 10:05:00,31.55,31.56,31.52,31.55,147800.0,20.1982,20.2046,20.179,20.1982,147800.0
2011-02-01 10:10:00,31.54,31.55,31.52,31.53,102000.0,20.1918,20.1982,20.179,20.1854,102000.0
2011-02-01 10:15:00,31.53,31.53,31.5,31.52,103200.0,20.1854,20.1854,20.1662,20.179,103200.0
2011-02-01 10:20:00,31.51,31.6,31.51,31.57,146400.0,20.1726,20.2302,20.1726,20.211,146400.0
2011-02-01 10:25:00,31.57,31.58,31.53,31.54,129800.0,20.211,20.2174,20.1854,20.1918,129800.0
2011-02-01 10:30:00,31.55,31.55,31.48,31.48,115600.0,20.1982,20.1982,20.1534,20.1534,115600.0
2011-02-01 10:35:00,31.49,31.49,31.46,31.48,113000.0,20.1598,20.1598,20.1406,20.1534,113000.0
2011-02-01 10:40:00,31.48,31.54,31.48,31.52,108400.0,20.1534,20.1918,20.1534,20.179,108400.0
2011-02-01 10:45:00,31.52,31.54,31.5,31.53,117400.0,20.179,20.1918,20.1662,20.1854,117400.0
2011-02-01 10:50:00,31.53,31.56,31.5,31.52,112800.0,20.1854,20.2046,20.1662,20.179,112800.0
2011-02-01 10:55:00,31.52,31.52,31.47,31.5,114800.0,20.179,20.179,20.147,20.1662,114800.0
2011-02-01 11:00:00,31.5,31.5,31.48,31.49,145200.0,20.1662,20.1662,20.1534,20.1598,145200.0
2011-02-01 11:05:00,31.49,31.5,31.49,31.49,194400.0,20.1598,20.1662,20.1598,20.1598,194400.0
2011-02-01 11:10:00,31.49,31.51,31.49,31.5,169400.0,20.1598,20.1726,20.1598,20.1662,169400.0
2011-02-01 11:15:00,31.49,31.5,31.49,31.5,138200.0,20.1598,20.1662,20.1598,20.1662,138200.0
2011-02-01 11:20:00,31.49,31.5,31.48,31.48,64800.0,20.1598,20.1662,20.1534,20.1534,64800.0
2011-02-01 11:25:00,31.48,31.5,31.47,31.47,107400.0,20.1534,20.1662,20.147,20.147,107400.0
2011-02-01 11:30:00,31.47,31.49,31.45,31.46,161400.0,20.147,20.1598,20.1342,20.1406,161400.0
2011-02-01 11:35:00,31.45,31.5,31.45,31.5,99000.0,20.1342,20.1662,20.1342,20.1662,99000.0
2011-02-01 11:40:00,31.5,31.5,31.48,31.49,70400.0,20.1662,20.1662,20.1534,20.1598,70400.0
2011-02-01 11:45:00,31.48,31.5,31.48,31.5,116000.0,20.1534,20.1662,20.1534,20.1662,116000.0
2011-02-01 11:50:00,31.5,31.5,31.48,31.49,154800.0,20.1662,20.1662,20.1534,20.1598,154800.0
2011-02-01 11:55:00,31.49,31.5,31.46,31.46,167400.0,20.1598,20.1662,20.1406,20.1406,167400.0
2011-02-01 12:00:00,31.47,31.49,31.46,31.48,65400.0,20.147,20.1598,20.1406,20.1534,65400.0
2011-02-01 12:05:00,31.48,31.5,31.47,31.5,118800.0,20.1534,20.1662,20.147,20.1662,118800.0
2011-02-01 12:10:00,31.5,31.5,31.49,31.49,211000.0,20.1662,20.1662,20.1598,20.1598,211000.0
2011-02-01 12:15:00,31.49,31.5,31.47,31.5,116600.0,20.1598,20.1662,20.147,20.1662,116600.0
2011-02-01 12:20:00,31.5,31.53,31.5,31.5,168200.0,20.1662,20.1854,20.1662,20.1662,168200.0
2011-02-01 12:25:00,31.51,31.52,31.5,31.52,89800.0,20.1726,20.179,20.1662,20.179,89800.0
2011-02-01 12:30:00,31.51,31.52,31.49,31.51,91200.0,20.1726,20.179,20.1598,20.1726,91200.0
2011-02-01 12:35:00,31.51,31.52,31.49,31.52,92800.0,20.1726,20.179,20.1598,20.179,92800.0
2011-02-01 12:40:00,31.52,31.53,31.49,31.53,116400.0,20.179,20.1854,20.1598,20.1854,116400.0
2011-02-01 12:45:00,31.52,31.53,31.51,31.53,90600.0,20.179,20.1854,20.1726,20.1854,90600.0
2011-02-01 12:50:00,31.53,31.56,31.52,31.55,142600.0,20.1854,20.2046,20.179,20.1982,142600.0
2011-02-01 12:55:00,31.56,31.58,31.55,31.57,181400.0,20.2046,20.2174,20.1982,20.211,181400.0
2011-02-01 13:00:00,31.56,31.6,31.56,31.6,185000.0,20.2046,20.2302,20.2046,20.2302,185000.0
2011-02-01 13:05:00,31.6,31.62,31.6,31.61,104400.0,20.2302,20.2431,20.2302,20.2366,104400.0
2011-02-01 13:10:00,31.61,31.63,31.61,31.63,145600.0,20.2366,20.2495,20.2366,20.2495,145600.0
2011-02-01 13:15:00,31.62,31.64,31.6,31.6,108600.0,20.2431,20.2559,20.2302,20.2302,108600.0
2011-02-01 13:20:00,31.6,31.61,31.59,31.59,91200.0,20.2302,20.2366,20.2238,20.2238,91200.0
2011-02-01 13:25:00,31.59,31.61,31.57,31.59,234600.0,20.2238,20.2366,20.211,20.2238,234600.0
2011-02-01 13:30:00,31.59,31.61,31.58,31.58,187400.0,20.2238,20.2366,20.2174,20.2174,187400.0
2011-02-01 13:35:00,31.58,31.61,31.57,31.61,147400.0,20.2174,20.2366,20.211,20.2366,147400.0
2011-02-01 13:40:00,31.61,31.62,31.61,31.61,132000.0,20.2366,20.2431,20.2366,20.2366,132000.0
2011-02-01 13:45:00,31.61,31.62,31.59,31.59,158800.0,20.2366,20.2431,20.2238,20.2238,158800.0
2011-02-01 13:50:00,31.59,31.61,31.57,31.58,66800.0,20.2238,20.2366,20.211,20.2174,66800.0
2011-02-01 13:55:00,31.57,31.58,31.55,31.55,60400.0,20.211,20.2174,20.1982,20.1982,60400.0
2011-02-01 14:00:00,31.55,31.56,31.54,31.56,116800.0,20.1982,20.2046,20.1918,20.2046,116800.0
2011-02-01 14:05:00,31.56,31.56,31.54,31.56,88400.0,20.2046,20.2046,20.1918,20.2046,88400.0
2011-02-01 14:10:00,31.56,31.56,31.54,31.55,90200.0,20.2046,20.2046,20.1918,20.1982,90200.0
2011-02-01 14:15:00,31.55,31.56,31.54,31.56,129000.0,20.1982,20.2046,20.1918,20.2046,129000.0
2011-02-01 14:20:00,31.56,31.58,31.55,31.57,96200.0,20.2046,20.2174,20.1982,20.211,96200.0
2011-02-01 14:25:00,31.57,31.57,31.54,31.54,82800.0,20.211,20.211,20.1918,20.1918,82800.0
2011-02-01 14:30:00,31.54,31.56,31.54,31.55,84600.0,20.1918,20.2046,20.1918,20.1982,84600.0
2011-02-01 14:35:00,31.55,31.56,31.54,31.54,104600.0,20.1982,20.2046,20.1918,20.1918,104600.0
2011-02-01 14:40:00,31.54,31.56,31.54,31.55,160600.0,20.1918,20.2046,20.1918,20.1982,160600.0
2011-02-01 14:45:00,31.55,31.56,31.54,31.54,107200.0,20.1982,20.2046,20.1918,20.1918,107200.0
2011-02-01 14:50:00,31.54,31.55,31.54,31.54,67600.0,20.1918,20.1982,20.1918,20.1918,67600.0
2011-02-01 14:55:00,31.54,31.56,31.54,31.56,182800.0,20.1918,20.2046,20.1918,20.2046,182800.0
2011-02-01 15:00:00,31.57,31.58,31.56,31.56,170800.0,20.211,20.2174,20.2046,20.2046,170800.0
2011-02-01 15:05:00,31.57,31.57,31.54,31.56,84200.0,20.211,20.211,20.1918,20.2046,84200.0
2011-02-01 15:10:00,31.56,31.56,31.53,31.54,172200.0,20.2046,20.2046,20.1854,20.1918,172200.0
2011-02-01 15:15:00,31.54,31.54,31.53,31.54,82200.0,20.1918,20.1918,20.1854,20.1918,82200.0
2011-02-01 15:20:00,31.54,31.54,31.51,31.52,225200.0,20.1918,20.1918,20.1726,20.179,225200.0
2011-02-01 15:25:00,31.52,31.54,31.5,31.51,250800.0,20.179,20.1918,20.1662,20.1726,250800.0
2011-02-01 15:30:00,31.51,31.53,31.5,31.53,222200.0,20.1726,20.1854,20.1662,20.1854,222200.0
2011-02-01 15:35:00,31.53,31.56,31.5,31.53,696200.0,20.1854,20.2046,20.1662,20.1854,696200.0
2011-02-01 15:40:00,31.52,31.56,31.52,31.56,258600.0,20.179,20.2046,20.179,20.2046,258600.0
2011-02-01 15:45:00,31.56,31.6,31.56,31.6,555000.0,20.2046,20.2302,20.2046,20.2302,555000.0
2011-02-01 15:50:00,31.6,31.61,31.57,31.57,372400.0,20.2302,20.2366,20.211,20.211,372400.0
2011-02-01 15:55:00,31.57,31.58,31.52,31.53,774200.0,20.211,20.2174,20.179,20.1854,774200.0
2011-02-02 09:30:00,31.63,31.67,31.58,31.58,511400.0,20.2495,20.2751,20.2174,20.2174,511400.0
2011-02-02 09:35:00,31.58,31.6,31.52,31.56,472400.0,20.2174,20.2302,20.179,20.2046,472400.0
2011-02-02 09:40:00,31.56,31.64,31.55,31.64,310800.0,20.2046,20.2559,20.1982,20.2559,310800.0
2011-02-02 09:45:00,31.64,31.68,31.64,31.68,172800.0,20.2559,20.2815,20.2559,20.2815,172800.0
2011-02-02 09:50:00,31.68,31.74,31.67,31.73,618400.0,20.2815,20.3199,20.2751,20.3135,618400.0
2011-02-02 09:55:00,31.73,31.73,31.68,31.7,197600.0,20.3135,20.3135,20.2815,20.2943,197600.0
2011-02-02 10:00:00,31.7,31.72,31.69,31.7,336200.0,20.2943,20.3071,20.2879,20.2943,336200.0
2011-02-02 10:05:00,31.7,31.7,31.64,31.64,413600.0,20.2943,20.2943,20.2559,20.2559,413600.0
2011-02-02 10:10:00,31.65,31.67,31.62,31.66,168600.0,20.2623,20.2751,20.2431,20.2687,168600.0
2011-02-02 10:15:00,31.66,31.68,31.65,31.65,103200.0,20.2687,20.2815,20.2623,20.2623,103200.0
2011-02-02 10:20:00,31.65,31.65,31.62,31.63,180800.0,20.2623,20.2623,20.2431,20.2495,180800.0
2011-02-02 10:25:00,31.63,31.65,31.61,31.65,283200.0,20.2495,20.2623,20.2366,20.2623,283200.0
2011-02-02 10:30:00,31.65,31.65,31.59,31.59,331200.0,20.2623,20.2623,20.2238,20.2238,331200.0
2011-02-02 10:35:00,31.59,31.65,31.59,31.62,178800.0,20.2238,20.2623,20.2238,20.2431,178800.0
2011-02-02 10:40:00,31.62,31.64,31.6,31.64,154400.0,20.2431,20.2559,20.2302,20.2559,154400.0
2011-02-02 10:45:00,31.64,31.67,31.64,31.65,194200.0,20.2559,20.2751,20.2559,20.2623,194200.0
2011-02-02 10:50:00,31.64,31.65,31.61,31.61,200000.0,20.2559,20.2623,20.2366,20.2366,200000.0
2011-02-02 10:55:00,31.62,31.65,31.62,31.64,100200.0,20.2431,20.2623,20.2431,20.2559,100200.0
2011-02-02 11:00:00,31.64,31.64,31.58,31.58,91800.0,20.2559,20.2559,20.2174,20.2174,91800.0
2011-02-02 11:05:00,31.59,31.59,31.57,31.57,102600.0,20.2238,20.2238,20.211,20.211,102600.0
2011-02-02 11:10:00,31.57,31.61,31.57,31.61,139200.0,20.211,20.2366,20.211,20.2366,139200.0
2011-02-02 11:15:00,31.62,31.64,31.61,31.63,121200.0,20.2431,20.2559,20.2366,20.2495,121200.0
2011-02-02 11:20:00,31.63,31.68,31.63,31.66,139600.0,20.2495,20.2815,20.2495,20.2687,139600.0
2011-02-02 11:25:00,31.66,31.66,31.61,31.63,167600.0,20.2687,20.2687,20.2366,20.2495,167600.0
2011-02-02 11:30:00,31.63,31.64,31.58,31.59,71600.0,20.2495,20.2559,20.2174,20.2238,71600.0
2011-02-02 11:35:00,31.59,31.6,31.58,31.58,48200.0,20.2238,20.2302,20.2174,20.2174,48200.0
2011-02-02 11:40:00,31.58,31.59,31.56,31.56,90800.0,20.2174,20.2238,20.2046,20.2046,90800.0
2011-02-02 11:45:00,31.56,31.56,31.54,31.55,60800.0,20.2046,20.2046,20.1918,20.1982,60800.0
2011-02-02 11:50:00,31.55,31.55,31.49,31.5,325800.0,20.1982,20.1982,20.1598,20.1662,325800.0
2011-02-02 11:55:00,31.5,31.5,31.48,31.5,98200.0,20.1662,20.1662,20.1534,20.1662,98200.0
2011-02-02 12:00:00,31.5,31.51,31.46,31.46,125600.0,20.1662,20.1726,20.1406,20.1406,125600.0
2011-02-02 12:05:00,31.46,31.48,31.45,31.46,86600.0,20.1406,20.1534,20.1342,20.1406,86600.0
2011-02-02 12:10:00,31.46,31.5,31.45,31.46,77000.0,20.1406,20.1662,20.1342,20.1406,77000.0
2011-02-02 12:15:00,31.46,31.48,31.45,31.46,93200.0,20.1406,20.1534,20.1342,20.1406,93200.0
2011-02-02 12:20:00,31.46,31.46,31.43,31.44,73200.0,20.1406,20.1406,20.1214,20.1278,73200.0
2011-02-02 12:25:00,31.44,31.46,31.43,31.43,52200.0,20.1278,20.1406,20.1214,20.1214,52200.0
2011-02-02 12:30:00,31.43,31.44,31.41,31.41,95800.0,20.1214,20.1278,20.1086,20.1086,95800.0
2011-02-02 12:35:00,31.42,31.45,31.41,31.44,112800.0,20.115,20.1342,20.1086,20.1278,112800.0
2011-02-02 12:40:00,31.44,31.44,31.42,31.43,118400.0,20.1278,20.1278,20.115,20.1214,118400.0
2011-02-02 12:45:00,31.43,31.45,31.43,31.45,56800.0,20.1214,20.1342,20.1214,20.1342,56800.0
2011-02-02 12:50:00,31.44,31.46,31.42,31.45,140600.0,20.1278,20.1406,20.115,20.1342,140600.0
2011-02-02 12:55:00,31.45,31.47,31.43,31.47,75200.0,20.1342,20.147,20.1214,20.147,75200.0
2011-02-02 13:00:00,31.47,31.47,31.43,31.43,86000.0,20.147,20.147,20.1214,20.1214,86000.0
2011-02-02 13:05:00,31.43,31.44,31.42,31.42,82200.0,20.1214,20.1278,20.115,20.115,82200.0
2011-02-02 13:10:00,31.42,31.44,31.42,31.43,95800.0,20.115,20.1278,20.115,20.1214,95800.0
2011-02-02 13:15:00,31.43,31.46,31.42,31.42,132200.0,20.1214,20.1406,20.115,20.115,132200.0
2011-02-02 13:20:00,31.42,31.45,31.42,31.43,48000.0,20.115,20.1342,20.115,20.1214,48000.0
2011-02-02 13:25:00,31.43,31.45,31.41,31.43,86400.0,20.1214,20.1342,20.1086,20.1214,86400.0
2011-02-02 13:30:00,31.44,31.45,31.43,31.43,85800.0,20.1278,20.1342,20.1214,20.1214,85800.0
2011-02-02 13:35:00,31.43,31.43,31.41,31.42,91400.0,20.1214,20.1214,20.1086,20.115,91400.0
2011-02-02 13:40:00,31.42,31.42,31.39,31.4,288600.0,20.115,20.115,20.0958,20.1022,288600.0
2011-02-02 13:45:00,31.4,31.4,31.36,31.37,235200.0,20.1022,20.1022,20.0766,20.083,235200.0
2011-02-02 13:50:00,31.36,31.36,31.33,31.34,282000.0,20.0766,20.0766,20.0574,20.0638,282000.0
2011-02-02 13:55:00,31.34,31.35,31.31,31.33,191400.0,20.0638,20.0702,20.0446,20.0574,191400.0
2011-02-02 14:00:00,31.33,31.33,31.29,31.3,215200.0,20.0574,20.0574,20.0318,20.0382,215200.0
2011-02-02 14:05:00,31.3,31.31,31.28,31.3,113200.0,20.0382,20.0446,20.0254,20.0382,113200.0
2011-02-02 14:10:00,31.3,31.35,31.29,31.35,188000.0,20.0382,20.0702,20.0318,20.0702,188000.0
2011-02-02 14:15:00,31.35,31.35,31.35,31.35,138800.0,20.0702,20.0702,20.0702,20.0702,138800.0
2011-02-02 14:20:00,31.35,31.36,31.34,31.35,168200.0,20.0702,20.0766,20.0638,20.0702,168200.0
2011-02-02 14:25:00,31.35,31.36,31.35,31.36,145400.0,20.0702,20.0766,20.0702,20.0766,145400.0
2011-02-02 14:30:00,31.36,31.39,31.36,31.39,172200.0,20.0766,20.0958,20.0766,20.0958,172200.0
2011-02-02 14:35:00,31.39,31.45,31.39,31.44,386200.0,20.0958,20.1342,20.0958,20.1278,386200.0
2011-02-02 14:40:00,31.45,31.48,31.44,31.48,289600.0,20.1342,20.1534,20.1278,20.1534,289600.0
2011-02-02 14:45:00,31.48,31.52,31.47,31.52,428800.0,20.1534,20.179,20.147,20.179,428800.0
2011-02-02 14:50:00,31.52,31.52,31.47,31.47,273400.0,20.179,20.179,20.147,20.147,273400.0
2011-02-02 14:55:00,31.47,31.48,31.45,31.45,112000.0,20.147,20.1534,20.1342,20.1342,112000.0
2011-02-02 15:00:00,31.45,31.48,31.45,31.46,170200.0,20.1342,20.1534,20.1342,20.1406,170200.0
2011-02-02 15:05:00,31.46,31.47,31.44,31.45,126000.0,20.1406,20.147,20.1278,20.1342,126000.0
2011-02-02 15:10:00,31.44,31.45,31.42,31.43,111000.0,20.1278,20.1342,20.115,20.1214,111000.0
2011-02-02 15:15:00,31.42,31.43,31.41,31.41,95800.0,20.115,20.1214,20.1086,20.1086,95800.0
2011-02-02 15:20:00,31.41,31.41,31.39,31.39,130200.0,20.1086,20.1086,20.0958,20.0958,130200.0
2011-02-02 15:25:00,31.4,31.4,31.37,31.38,159400.0,20.1022,20.1022,20.083,20.0894,159400.0
2011-02-02 15:30:00,31.38,31.4,31.36,31.39,284600.0,20.0894,20.1022,20.0766,20.0958,284600.0
2011-02-02 15:35:00,31.39,31.4,31.36,31.39,186400.0,20.0958,20.1022,20.0766,20.0958,186400.0
2011-02-02 15:40:00,31.39,31.4,31.38,31.4,270800.0,20.0958,20.1022,20.0894,20.1022,270800.0
2011-02-02 15:45:00,31.4,31.44,31.4,31.43,264600.0,20.1022,20.1278,20.1022,20.1214,264600.0
2011-02-02 15:50:00,31.44,31.44,31.4,31.4,348000.0,20.1278,20.1278,20.1022,20.1022,348000.0
2011-02-02 15:55:00,31.4,31.43,31.4,31.43,617400.0,20.1022,20.1214,20.1022,20.1214,617400.0
2011-02-03 09:30:00,31.35,31.48,31.35,31.45,290600.0,20.0702,20.1534,20.0702,20.1342,290600.0
2011-02-03 09:35:00,31.45,31.49,31.42,31.43,605200.0,20.1342,20.1598,20.115,20.1214,605200.0
2011-02-03 09:40:00,31.43,31.44,31.32,31.32,229000.0,20.1214,20.1278,20.051,20.051,229000.0
2011-02-03 09:45:00,31.32,31.35,31.3,31.33,157400.0,20.051,20.0702,20.0382,20.0574,157400.0
2011-02-03 09:50:00,31.34,31.36,31.32,31.35,134400.0,20.0638,20.0766,20.051,20.0702,134400.0
2011-02-03 09:55:00,31.35,31.41,31.34,31.4,211800.0,20.0702,20.1086,20.0638,20.1022,211800.0
2011-02-03 10:00:00,31.4,31.43,31.29,31.3,312600.0,20.1022,20.1214,20.0318,20.0382,312600.0
2011-02-03 10:05:00,31.3,31.3,31.22,31.25,285000.0,20.0382,20.0382,19.987,20.0062,285000.0
2011-02-03 10:10:00,31.25,31.25,31.16,31.23,382400.0,20.0062,20.0062,19.9486,19.9934,382400.0
2011-02-03 10:15:00,31.23,31.26,31.2,31.25,152800.0,19.9934,20.0126,19.9742,20.0062,152800.0
2011-02-03 10:20:00,31.25,31.25,31.2,31.21,218800.0,20.0062,20.0062,19.9742,19.9806,218800.0
2011-02-03 10:25:00,31.2,31.21,31.18,31.2,122000.0,19.9742,19.9806,19.9614,19.9742,122000.0
2011-02-03 10:30:00,31.2,31.24,31.18,31.22,185400.0,19.9742,19.9998,19.9614,19.987,185400.0
2011-02-03 10:35:00,31.22,31.23,31.18,31.18,117200.0,19.987,19.9934,19.9614,19.9614,117200.0
2011-02-03 10:40:00,31.18,31.21,31.16,31.19,155200.0,19.9614,19.9806,19.9486,19.9678,155200.0
2011-02-03 10:45:00,31.2,31.21,31.18,31.18,184600.0,19.9742,19.9806,19.9614,19.9614,184600.0
2011-02-03 10:50:00,31.19,31.21,31.17,31.17,101200.0,19.9678,19.9806,19.955,19.955,101200.0
2011-02-03 10:55:00,31.18,31.18,31.15,31.16,173800.0,19.9614,19.9614,19.9422,19.9486,173800.0
2011-02-03 11:00:00,31.16,31.16,31.11,31.15,337400.0,19.9486,19.9486,19.9166,19.9422,337400.0
2011-02-03 11:05:00,31.14,31.15,31.08,31.09,242600.0,19.9358,19.9422,19.8973,19.9037,242600.0
2011-02-03 11:10:00,31.09,31.11,31.09,31.1,174400.0,19.9037,19.9166,19.9037,19.9101,174400.0
2011-02-03 11:15:00,31.1,31.1,31.07,31.09,158400.0,19.9101,19.9101,19.8909,19.9037,158400.0
2011-02-03 11:20:00,31.09,31.11,31.08,31.08,162800.0,19.9037,19.9166,19.8973,19.8973,162800.0
2011-02-03 11:25:00,31.09,31.12,31.08,31.12,198400.0,19.9037,19.923,19.8973,19.923,198400.0
2011-02-03 11:30:00,31.11,31.14,31.11,31.13,131200.0,19.9166,19.9358,19.9166,19.9294,131200.0
2011-02-03 11:35:00,31.13,31.19,31.13,31.18,103000.0,19.9294,19.9678,19.9294,19.9614,103000.0
2011-02-03 11:40:00,31.18,31.2,31.16,31.2,100400.0,19.9614,19.9742,19.9486,19.9742,100400.0
2011-02-03 11:45:00,31.2,31.2,31.17,31.17,129400.0,19.9742,19.9742,19.955,19.955,129400.0
2011-02-03 11:50:00,31.18,31.2,31.18,31.19,94400.0,19.9614,19.9742,19.9614,19.9678,94400.0
2011-02-03 11:55:00,31.2,31.21,31.18,31.19,225600.0,19.9742,19.9806,19.9614,19.9678,225600.0
2011-02-03 12:00:00,31.19,31.2,31.18,31.19,133800.0,19.9678,19.9742,19.9614,19.9678,133800.0
2011-02-03 12:05:00,31.19,31.2,31.18,31.2,172800.0,19.9678,19.9742,19.9614,19.9742,172800.0
2011-02-03 12:10:00,31.2,31.2,31.18,31.19,83400.0,19.9742,19.9742,19.9614,19.9678,83400.0
2011-02-03 12:15:00,31.19,31.2,31.18,31.18,198800.0,19.9678,19.9742,19.9614,19.9614,198800.0
2011-02-03 12:20:00,31.18,31.2,31.18,31.19,39800.0,19.9614,19.9742,19.9614,19.9678,39800.0
2011-02-03 12:25:00,31.2,31.22,31.19,31.21,63400.0,19.9742,19.987,19.9678,19.9806,63400.0
2011-02-03 12:30:00,31.22,31.22,31.19,31.21,69000.0,19.987,19.987,19.9678,19.9806,69000.0
2011-02-03 12:35:00,31.21,31.23,31.2,31.23,104000.0,19.9806,19.9934,19.9742,19.9934,104000.0
2011-02-03 12:40:00,31.23,31.25,31.22,31.25,74000.0,19.9934,20.0062,19.987,20.0062,74000.0
2011-02-03 12:45:00,31.25,31.25,31.22,31.23,108400.0,20.0062,20.0062,19.987,19.9934,108400.0
2011-02-03 12:50:00,31.23,31.25,31.22,31.25,76200.0,19.9934,20.0062,19.987,20.0062,76200.0
2011-02-03 12:55:00,31.25,31.29,31.25,31.29,73400.0,20.0062,20.0318,20.0062,20.0318,73400.0
2011-02-03 13:00:00,31.29,31.29,31.23,31.24,121800.0,20.0318,20.0318,19.9934,19.9998,121800.0
2011-02-03 13:05:00,31.24,31.25,31.22,31.24,122400.0,19.9998,20.0062,19.987,19.9998,122400.0
2011-02-03 13:10:00,31.23,31.27,31.23,31.27,83200.0,19.9934,20.019,19.9934,20.019,83200.0
2011-02-03 13:15:00,31.27,31.27,31.23,31.23,96200.0,20.019,20.019,19.9934,19.9934,96200.0
2011-02-03 13:20:00,31.23,31.23,31.21,31.23,89800.0,19.9934,19.9934,19.9806,19.9934,89800.0
2011-02-03 13:25:00,31.22,31.22,31.2,31.21,65200.0,19.987,19.987,19.9742,19.9806,65200.0
2011-02-03 13:30:00,31.21,31.22,31.18,31.18,139600.0,19.9806,19.987,19.9614,19.9614,139600.0
2011-02-03 13:35:00,31.2,31.22,31.19,31.2,86800.0,19.9742,19.987,19.9678,19.9742,86800.0
2011-02-03 13:40:00,31.2,31.21,31.16,31.17,126800.0,19.9742,19.9806,19.9486,19.955,126800.0
2011-02-03 13:45:00,31.17,31.2,31.15,31.2,106400.0,19.955,19.9742,19.9422,19.9742,106400.0
2011-02-03 13:50:00,31.2,31.21,31.19,31.19,91600.0,19.9742,19.9806,19.9678,19.9678,91600.0
2011-02-03 13:55:00,31.19,31.23,31.18,31.22,57600.0,19.9678,19.9934,19.9614,19.987,57600.0
2011-02-03 14:00:00,31.23,31.25,31.21,31.24,107600.0,19.9934,20.0062,19.9806,19.9998,107600.0
2011-02-03 14:05:00,31.25,31.25,31.23,31.25,94200.0,20.0062,20.0062,19.9934,20.0062,94200.0
2011-02-03 14:10:00,31.25,31.27,31.24,31.27,96600.0,20.0062,20.019,19.9998,20.019,96600.0
2011-02-03 14:15:00,31.27,31.29,31.25,31.28,101400.0,20.019,20.0318,20.0062,20.0254,101400.0
2011-02-03 14:20:00,31.28,31.28,31.25,31.25,94800.0,20.0254,20.0254,20.0062,20.0062,94800.0
2011-02-03 14:25:00,31.25,31.27,31.24,31.25,100800.0,20.0062,20.019,19.9998,20.0062,100800.0
2011-02-03 14:30:00,31.25,31.25,31.24,31.25,85000.0,20.0062,20.0062,19.9998,20.0062,85000.0
2011-02-03 14:35:00,31.25,31.25,31.24,31.25,74600.0,20.0062,20.0062,19.9998,20.0062,74600.0
2011-02-03 14:40:00,31.25,31.25,31.25,31.25,55800.0,20.0062,20.0062,20.0062,20.0062,55800.0
2011-02-03 14:45:00,31.25,31.27,31.25,31.26,121000.0,20.0062,20.019,20.0062,20.0126,121000.0
2011-02-03 14:50:00,31.27,31.27,31.24,31.26,148400.0,20.019,20.019,19.9998,20.0126,148400.0
2011-02-03 14:55:00,31.27,31.29,31.25,31.26,203800.0,20.019,20.0318,20.0062,20.0126,203800.0
2011-02-03 15:00:00,31.26,31.3,31.26,31.3,156000.0,20.0126,20.0382,20.0126,20.0382,156000.0
2011-02-03 15:05:00,31.3,31.32,31.3,31.3,164200.0,20.0382,20.051,20.0382,20.0382,164200.0
2011-02-03 15:10:00,31.3,31.3,31.27,31.28,126400.0,20.0382,20.0382,20.019,20.0254,126400.0
2011-02-03 15:15:00,31.29,31.3,31.27,31.28,77400.0,20.0318,20.0382,20.019,20.0254,77400.0
2011-02-03 15:20:00,31.27,31.29,31.27,31.27,150000.0,20.019,20.0318,20.019,20.019,150000.0
2011-02-03 15:25:00,31.27,31.27,31.25,31.25,74200.0,20.019,20.019,20.0062,20.0062,74200.0
2011-02-03 15:30:00,31.25,31.27,31.24,31.25,130600.0,20.0062,20.019,19.9998,20.0062,130600.0
2011-02-03 15:35:00,31.25,31.28,31.25,31.28,140200.0,20.0062,20.0254,20.0062,20.0254,140200.0
2011-02-03 15:40:00,31.28,31.32,31.28,31.32,304000.0,20.0254,20.051,20.0254,20.051,304000.0
2011-02-03 15:45:00,31.32,31.33,31.29,31.3,291200.0,20.051,20.0574,20.0318,20.0382,291200.0
2011-02-03 15:50:00,31.3,31.34,31.3,31.31,330400.0,20.0382,20.0638,20.0382,20.0446,330400.0
2011-02-03 15:55:00,31.31,31.32,31.27,31.28,461800.0,20.0446,20.051,20.019,20.0254,461800.0
2011-02-04 09:30:00,31.33,31.43,31.29,31.4,335800.0,20.0574,20.1214,20.0318,20.1022,335800.0
2011-02-04 09:35:00,31.39,31.4,31.23,31.25,294000.0,20.0958,20.1022,19.9934,20.0062,294000.0
2011-02-04 09:40:00,31.27,31.31,31.24,31.3,93800.0,20.019,20.0446,19.9998,20.0382,93800.0
2011-02-04 09:45:00,31.3,31.31,31.25,31.28,111200.0,20.0382,20.0446,20.0062,20.0254,111200.0
2011-02-04 09:50:00,31.28,31.31,31.28,31.28,71000.0,20.0254,20.0446,20.0254,20.0254,71000.0
2011-02-04 09:55:00,31.28,31.29,31.24,31.24,93400.0,20.0254,20.0318,19.9998,19.9998,93400.0
2011-02-04 10:00:00,31.24,31.29,31.24,31.28,93400.0,19.9998,20.0318,19.9998,20.0254,93400.0
2011-02-04 10:05:00,31.27,31.27,31.25,31.26,100200.0,20.019,20.019,20.0062,20.0126,100200.0
2011-02-04 10:10:00,31.26,31.27,31.22,31.23,106000.0,20.0126,20.019,19.987,19.9934,106000.0
2011-02-04 10:15:00,31.23,31.23,31.19,31.2,179200.0,19.9934,19.9934,19.9678,19.9742,179200.0
2011-02-04 10:20:00,31.2,31.24,31.18,31.24,131200.0,19.9742,19.9998,19.9614,19.9998,131200.0
2011-02-04 10:25:00,31.24,31.31,31.24,31.29,154400.0,19.9998,20.0446,19.9998,20.0318,154400.0
2011-02-04 10:30:00,31.28,31.29,31.25,31.27,109000.0,20.0254,20.0318,20.0062,20.019,109000.0
2011-02-04 10:35:00,31.27,31.29,31.25,31.26,121800.0,20.019,20.0318,20.0062,20.0126,121800.0
2011-02-04 10:40:00,31.26,31.27,31.24,31.25,131400.0,20.0126,20.019,19.9998,20.0062,131400.0
2011-02-04 10:45:00,31.26,31.28,31.24,31.27,116600.0,20.0126,20.0254,19.9998,20.019,116600.0
2011-02-04 10:50:00,31.26,31.28,31.22,31.22,190400.0,20.0126,20.0254,19.987,19.987,190400.0
2011-02-04 10:55:00,31.22,31.27,31.22,31.24,145800.0,19.987,20.019,19.987,19.9998,145800.0
2011-02-04 11:00:00,31.24,31.27,31.22,31.22,207200.0,19.9998,20.019,19.987,19.987,207200.0
2011-02-04 11:05:00,31.21,31.24,31.2,31.24,122000.0,19.9806,19.9998,19.9742,19.9998,122000.0
2011-02-04 11:10:00,31.24,31.24,31.21,31.23,102600.0,19.9998,19.9998,19.9806,19.9934,102600.0
2011-02-04 11:15:00,31.23,31.23,31.2,31.23,57600.0,19.9934,19.9934,19.9742,19.9934,57600.0
2011-02-04 11:20:00,31.23,31.24,31.21,31.23,81800.0,19.9934,19.9998,19.9806,19.9934,81800.0
2011-02-04 11:25:00,31.23,31.25,31.22,31.25,92000.0,19.9934,20.0062,19.987,20.0062,92000.0
2011-02-04 11:30:00,31.25,31.29,31.25,31.27,117400.0,20.0062,20.0318,20.0062,20.019,117400.0
2011-02-04 11:35:00,31.27,31.29,31.27,31.28,49200.0,20.019,20.0318,20.019,20.0254,49200.0
2011-02-04 11:40:00,31.28,31.31,31.28,31.29,109200.0,20.0254,20.0446,20.0254,20.0318,109200.0
2011-02-04 11:45:00,31.28,31.28,31.25,31.27,82200.0,20.0254,20.0254,20.0062,20.019,82200.0
2011-02-04 11:50:00,31.27,31.3,31.27,31.27,71400.0,20.019,20.0382,20.019,20.019,71400.0
2011-02-04 11:55:00,31.28,31.28,31.25,31.25,48800.0,20.0254,20.0254,20.0062,20.0062,48800.0
2011-02-04 12:00:00,31.25,31.28,31.25,31.25,74200.0,20.0062,20.0254,20.0062,20.0062,74200.0
2011-02-04 12:05:00,31.25,31.26,31.24,31.25,54000.0,20.0062,20.0126,19.9998,20.0062,54000.0
2011-02-04 12:10:00,31.25,31.25,31.24,31.24,66200.0,20.0062,20.0062,19.9998,19.9998,66200.0
2011-02-04 12:15:00,31.25,31.27,31.24,31.25,51200.0,20.0062,20.019,19.9998,20.0062,51200.0
2011-02-04 12:20:00,31.25,31.27,31.25,31.27,25200.0,20.0062,20.019,20.0062,20.019,25200.0
2011-02-04 12:25:00,31.27,31.29,31.26,31.28,88200.0,20.019,20.0318,20.0126,20.0254,88200.0
2011-02-04 12:30:00,31.28,31.29,31.27,31.27,39600.0,20.0254,20.0318,20.019,20.019,39600.0
2011-02-04 12:35:00,31.27,31.3,31.27,31.29,51800.0,20.019,20.0382,20.019,20.0318,51800.0
2011-02-04 12:40:00,31.29,31.3,31.26,31.27,77600.0,20.0318,20.0382,20.0126,20.019,77600.0
2011-02-04 12:45:00,31.27,31.29,31.26,31.28,52800.0,20.019,20.0318,20.0126,20.0254,52800.0
2011-02-04 12:50:00,31.29,31.29,31.28,31.29,39200.0,20.0318,20.0318,20.0254,20.0318,39200.0
2011-02-04 12:55:00,31.29,31.29,31.28,31.28,35200.0,20.0318,20.0318,20.0254,20.0254,35200.0
2011-02-04 13:00:00,31.28,31.28,31.25,31.27,65400.0,20.0254,20.0254,20.0062,20.019,65400.0
2011-02-04 13:05:00,31.27,31.29,31.27,31.28,51800.0,20.019,20.0318,20.019,20.0254,51800.0
2011-02-04 13:10:00,31.28,31.29,31.28,31.28,83400.0,20.0254,20.0318,20.0254,20.0254,83400.0
2011-02-04 13:15:00,31.28,31.28,31.27,31.27,58400.0,20.0254,20.0254,20.019,20.019,58400.0
2011-02-04 13:20:00,31.27,31.28,31.27,31.27,27400.0,20.019,20.0254,20.019,20.019,27400.0
2011-02-04 13:25:00,31.27,31.28,31.26,31.27,95000.0,20.019,20.0254,20.0126,20.019,95000.0
2011-02-04 13:30:00,31.27,31.27,31.25,31.26,76000.0,20.019,20.019,20.0062,20.0126,76000.0
2011-02-04 13:35:00,31.26,31.26,31.25,31.25,76600.0,20.0126,20.0126,20.0062,20.0062,76600.0
2011-02-04 13:40:00,31.25,31.26,31.24,31.25,68600.0,20.0062,20.0126,19.9998,20.0062,68600.0
2011-02-04 13:45:00,31.25,31.27,31.25,31.26,37200.0,20.0062,20.019,20.0062,20.0126,37200.0
2011-02-04 13:50:00,31.26,31.28,31.25,31.28,39200.0,20.0126,20.0254,20.0062,20.0254,39200.0
2011-02-04 13:55:00,31.28,31.29,31.27,31.27,45400.0,20.0254,20.0318,20.019,20.019,45400.0
2011-02-04 14:00:00,31.27,31.29,31.27,31.28,51600.0,20.019,20.0318,20.019,20.0254,51600.0
2011-02-04 14:05:00,31.28,31.28,31.24,31.25,151000.0,20.0254,20.0254,19.9998,20.0062,151000.0
2011-02-04 14:10:00,31.25,31.25,31.23,31.23,94800.0,20.0062,20.0062,19.9934,19.9934,94800.0
2011-02-04 14:15:00,31.23,31.25,31.23,31.25,78800.0,19.9934,20.0062,19.9934,20.0062,78800.0
2011-02-04 14:20:00,31.25,31.25,31.24,31.25,52600.0,20.0062,20.0062,19.9998,20.0062,52600.0
2011-02-04 14:25:00,31.25,31.27,31.25,31.25,57800.0,20.0062,20.019,20.0062,20.0062,57800.0
2011-02-04 14:30:00,31.25,31.27,31.25,31.27,36200.0,20.0062,20.019,20.0062,20.019,36200.0
2011-02-04 14:35:00,31.27,31.28,31.25,31.25,31400.0,20.019,20.0254,20.0062,20.0062,31400.0
2011-02-04 14:40:00,31.25,31.27,31.24,31.25,75600.0,20.0062,20.019,19.9998,20.0062,75600.0
2011-02-04 14:45:00,31.25,31.27,31.25,31.25,41600.0,20.0062,20.019,20.0062,20.0062,41600.0
2011-02-04 14:50:00,31.25,31.27,31.25,31.27,132000.0,20.0062,20.019,20.0062,20.019,132000.0
2011-02-04 14:55:00,31.26,31.27,31.25,31.25,182000.0,20.0126,20.019,20.0062,20.0062,182000.0
2011-02-04 15:00:00,31.25,31.26,31.24,31.25,325800.0,20.0062,20.0126,19.9998,20.0062,325800.0
2011-02-04 15:05:00,31.25,31.25,31.22,31.23,172200.0,20.0062,20.0062,19.987,19.9934,172200.0
2011-02-04 15:10:00,31.23,31.25,31.23,31.23,88800.0,19.9934,20.0062,19.9934,19.9934,88800.0
2011-02-04 15:15:00,31.23,31.23,31.22,31.23,85400.0,19.9934,19.9934,19.987,19.9934,85400.0
2011-02-04 15:20:00,31.23,31.25,31.23,31.23,82200.0,19.9934,20.0062,19.9934,19.9934,82200.0
2011-02-04 15:25:00,31.23,31.25,31.22,31.24,113800.0,19.9934,20.0062,19.987,19.9998,113800.0
2011-02-04 15:30:00,31.24,31.25,31.23,31.25,96400.0,19.9998,20.0062,19.9934,20.0062,96400.0
2011-02-04 15:35:00,31.25,31.26,31.22,31.23,177800.0,20.0062,20.0126,19.987,19.9934,177800.0
2011-02-04 15:40:00,31.23,31.26,31.23,31.25,210000.0,19.9934,20.0126,19.9934,20.0062,210000.0
2011-02-04 15:45:00,31.26,31.29,31.24,31.29,456800.0,20.0126,20.0318,19.9998,20.0318,456800.0
2011-02-04 15:50:00,31.29,31.29,31.25,31.27,213800.0,20.0318,20.0318,20.0062,20.019,213800.0
2011-02-04 15:55:00,31.27,31.28,31.25,31.28,375800.0,20.019,20.0254,20.0062,20.0254,375800.0
2011-02-07 09:30:00,31.34,31.34,31.28,31.29,382200.0,20.0638,20.0638,20.0254,20.0318,382200.0
2011-02-07 09:35:00,31.3,31.32,31.22,31.22,266400.0,20.0382,20.051,19.987,19.987,266400.0
2011-02-07 09:40:00,31.23,31.24,31.18,31.2,350000.0,19.9934,19.9998,19.9614,19.9742,350000.0
2011-02-07 09:45:00,31.19,31.3,31.19,31.25,356200.0,19.9678,20.0382,19.9678,20.0062,356200.0
2011-02-07 09:50:00,31.25,31.25,31.18,31.19,239400.0,20.0062,20.0062,19.9614,19.9678,239400.0
2011-02-07 09:55:00,31.19,31.23,31.18,31.22,174000.0,19.9678,19.9934,19.9614,19.987,174000.0
2011-02-07 10:00:00,31.22,31.24,31.21,31.23,130400.0,19.987,19.9998,19.9806,19.9934,130400.0
2011-02-07 10:05:00,31.23,31.24,31.21,31.22,198000.0,19.9934,19.9998,19.9806,19.987,198000.0
2011-02-07 10:10:00,31.22,31.25,31.21,31.23,113200.0,19.987,20.0062,19.9806,19.9934,113200.0
2011-02-07 10:15:00,31.23,31.24,31.21,31.24,98800.0,19.9934,19.9998,19.9806,19.9998,98800.0
2011-02-07 10:20:00,31.24,31.27,31.23,31.27,153800.0,19.9998,20.019,19.9934,20.019,153800.0
2011-02-07 10:25:00,31.27,31.28,31.24,31.24,135000.0,20.019,20.0254,19.9998,19.9998,135000.0
2011-02-07 10:30:00,31.24,31.26,31.24,31.25,114200.0,19.9998,20.0126,19.9998,20.0062,114200.0
2011-02-07 10:35:00,31.26,31.29,31.25,31.29,79400.0,20.0126,20.0318,20.0062,20.0318,79400.0
2011-02-07 10:40:00,31.29,31.31,31.28,31.3,140000.0,20.0318,20.0446,20.0254,20.0382,140000.0
2011-02-07 10:45:00,31.3,31.31,31.29,31.31,84200.0,20.0382,20.0446,20.0318,20.0446,84200.0
2011-02-07 10:50:00,31.31,31.32,31.29,31.3,75800.0,20.0446,20.051,20.0318,20.0382,75800.0
2011-02-07 10:55:00,31.3,31.31,31.29,31.3,181000.0,20.0382,20.0446,20.0318,20.0382,181000.0
2011-02-07 11:00:00,31.3,31.3,31.29,31.29,185000.0,20.0382,20.0382,20.0318,20.0318,185000.0
2011-02-07 11:05:00,31.29,31.29,31.26,31.28,122400.0,20.0318,20.0318,20.0126,20.0254,122400.0
2011-02-07 11:10:00,31.28,31.28,31.25,31.28,102200.0,20.0254,20.0254,20.0062,20.0254,102200.0
2011-02-07 11:15:00,31.28,31.28,31.26,31.27,117400.0,20.0254,20.0254,20.0126,20.019,117400.0
2011-02-07 11:20:00,31.27,31.28,31.27,31.28,76000.0,20.019,20.0254,20.019,20.0254,76000.0
2011-02-07 11:25:00,31.28,31.28,31.28,31.28,95800.0,20.0254,20.0254,20.0254,20.0254,95800.0
2011-02-07 11:30:00,31.28,31.28,31.27,31.28,153000.0,20.0254,20.0254,20.019,20.0254,153000.0
2011-02-07 11:35:00,31.28,31.28,31.27,31.27,92800.0,20.0254,20.0254,20.019,20.019,92800.0
2011-02-07 11:40:00,31.27,31.28,31.25,31.27,123200.0,20.019,20.0254,20.0062,20.019,123200.0
2011-02-07 11:45:00,31.26,31.28,31.26,31.27,71200.0,20.0126,20.0254,20.0126,20.019,71200.0
2011-02-07 11:50:00,31.28,31.28,31.26,31.27,84600.0,20.0254,20.0254,20.0126,20.019,84600.0
2011-02-07 11:55:00,31.27,31.27,31.24,31.25,140200.0,20.019,20.019,19.9998,20.0062,140200.0
2011-02-07 12:00:00,31.25,31.25,31.24,31.25,113200.0,20.0062,20.0062,19.9998,20.0062,113200.0
2011-02-07 12:05:00,31.25,31.25,31.24,31.25,70000.0,20.0062,20.0062,19.9998,20.0062,70000.0
2011-02-07 12:10:00,31.25,31.25,31.23,31.23,108200.0,20.0062,20.0062,19.9934,19.9934,108200.0
2011-02-07 12:15:00,31.23,31.25,31.23,31.25,143600.0,19.9934,20.0062,19.9934,20.0062,143600.0
2011-02-07 12:20:00,31.24,31.25,31.24,31.25,58200.0,19.9998,20.0062,19.9998,20.0062,58200.0
2011-02-07 12:25:00,31.25,31.25,31.24,31.25,71000.0,20.0062,20.0062,19.9998,20.0062,71000.0
2011-02-07 12:30:00,31.25,31.25,31.24,31.25,70600.0,20.0062,20.0062,19.9998,20.0062,70600.0
2011-02-07 12:35:00,31.25,31.25,31.24,31.25,40600.0,20.0062,20.0062,19.9998,20.0062,40600.0
2011-02-07 12:40:00,31.25,31.25,31.25,31.25,52800.0,20.0062,20.0062,20.0062,20.0062,52800.0
2011-02-07 12:45:00,31.25,31.26,31.25,31.25,79600.0,20.0062,20.0126,20.0062,20.0062,79600.0
2011-02-07 12:50:00,31.26,31.26,31.24,31.24,53400.0,20.0126,20.0126,19.9998,19.9998,53400.0
2011-02-07 12:55:00,31.24,31.26,31.23,31.24,79800.0,19.9998,20.0126,19.9934,19.9998,79800.0
2011-02-07 13:00:00,31.24,31.25,31.24,31.25,87800.0,19.9998,20.0062,19.9998,20.0062,87800.0
2011-02-07 13:05:00,31.25,31.25,31.24,31.25,53200.0,20.0062,20.0062,19.9998,20.0062,53200.0
2011-02-07 13:10:00,31.25,31.25,31.25,31.25,46200.0,20.0062,20.0062,20.0062,20.0062,46200.0
2011-02-07 13:15:00,31.25,31.25,31.21,31.22,178200.0,20.0062,20.0062,19.9806,19.987,178200.0
2011-02-07 13:20:00,31.22,31.25,31.21,31.25,95400.0,19.987,20.0062,19.9806,20.0062,95400.0
2011-02-07 13:25:00,31.25,31.25,31.22,31.22,123600.0,20.0062,20.0062,19.987,19.987,123600.0
2011-02-07 13:30:00,31.22,31.25,31.22,31.23,57400.0,19.987,20.0062,19.987,19.9934,57400.0
2011-02-07 13:35:00,31.24,31.25,31.23,31.24,49600.0,19.9998,20.0062,19.9934,19.9998,49600.0
2011-02-07 13:40:00,31.24,31.25,31.23,31.25,262200.0,19.9998,20.0062,19.9934,20.0062,262200.0
2011-02-07 13:45:00,31.25,31.25,31.22,31.23,206000.0,20.0062,20.0062,19.987,19.9934,206000.0
2011-02-07 13:50:00,31.22,31.24,31.22,31.23,74800.0,19.987,19.9998,19.987,19.9934,74800.0
2011-02-07 13:55:00,31.23,31.23,31.21,31.22,90800.0,19.9934,19.9934,19.9806,19.987,90800.0
2011-02-07 14:00:00,31.22,31.22,31.2,31.2,145000.0,19.987,19.987,19.9742,19.9742,145000.0
2011-02-07 14:05:00,31.2,31.2,31.18,31.18,96400.0,19.9742,19.9742,19.9614,19.9614,96400.0
2011-02-07 14:10:00,31.18,31.21,31.18,31.2,106200.0,19.9614,19.9806,19.9614,19.9742,106200.0
2011-02-07 14:15:00,31.2,31.21,31.2,31.2,81800.0,19.9742,19.9806,19.9742,19.9742,81800.0
2011-02-07 14:20:00,31.2,31.2,31.18,31.18,119800.0,19.9742,19.9742,19.9614,19.9614,119800.0
2011-02-07 14:25:00,31.18,31.18,31.18,31.18,46400.0,19.9614,19.9614,19.9614,19.9614,46400.0
2011-02-07 14:30:00,31.18,31.18,31.16,31.17,104600.0,19.9614,19.9614,19.9486,19.955,104600.0
2011-02-07 14:35:00,31.17,31.18,31.16,31.18,74000.0,19.955,19.9614,19.9486,19.9614,74000.0
2011-02-07 14:40:00,31.18,31.2,31.17,31.2,58000.0,19.9614,19.9742,19.955,19.9742,58000.0
2011-02-07 14:45:00,31.2,31.21,31.2,31.2,71200.0,19.9742,19.9806,19.9742,19.9742,71200.0
2011-02-07 14:50:00,31.2,31.2,31.18,31.2,83400.0,19.9742,19.9742,19.9614,19.9742,83400.0
2011-02-07 14:55:00,31.2,31.21,31.19,31.2,124200.0,19.9742,19.9806,19.9678,19.9742,124200.0
2011-02-07 15:00:00,31.2,31.21,31.19,31.19,110400.0,19.9742,19.9806,19.9678,19.9678,110400.0
2011-02-07 15:05:00,31.19,31.2,31.18,31.19,57200.0,19.9678,19.9742,19.9614,19.9678,57200.0
2011-02-07 15:10:00,31.2,31.21,31.18,31.18,155800.0,19.9742,19.9806,19.9614,19.9614,155800.0
2011-02-07 15:15:00,31.18,31.2,31.18,31.18,82400.0,19.9614,19.9742,19.9614,19.9614,82400.0
2011-02-07 15:20:00,31.19,31.19,31.18,31.19,61800.0,19.9678,19.9678,19.9614,19.9678,61800.0
2011-02-07 15:25:00,31.19,31.21,31.19,31.2,179400.0,19.9678,19.9806,19.9678,19.9742,179400.0
2011-02-07 15:30:00,31.2,31.25,31.2,31.25,227800.0,19.9742,20.0062,19.9742,20.0062,227800.0
2011-02-07 15:35:00,31.25,31.28,31.25,31.28,216000.0,20.0062,20.0254,20.0062,20.0254,216000.0
2011-02-07 15:40:00,31.28,31.28,31.26,31.28,300800.0,20.0254,20.0254,20.0126,20.0254,300800.0
2011-02-07 15:45:00,31.28,31.29,31.25,31.28,698600.0,20.0254,20.0318,20.0062,20.0254,698600.0
2011-02-07 15:50:00,31.28,31.29,31.25,31.27,255200.0,20.0254,20.0318,20.0062,20.019,255200.0
2011-02-07 15:55:00,31.27,31.28,31.24,31.25,645400.0,20.019,20.0254,19.9998,20.0062,645400.0
2011-02-08 09:30:00,31.22,31.3,31.22,31.25,361000.0,19.987,20.0382,19.987,20.0062,361000.0
2011-02-08 09:35:00,31.25,31.29,31.23,31.23,157000.0,20.0062,20.0318,19.9934,19.9934,157000.0
2011-02-08 09:40:00,31.24,31.25,31.21,31.21,200200.0,19.9998,20.0062,19.9806,19.9806,200200.0
2011-02-08 09:45:00,31.21,31.22,31.17,31.18,202200.0,19.9806,19.987,19.955,19.9614,202200.0
2011-02-08 09:50:00,31.18,31.26,31.18,31.25,208600.0,19.9614,20.0126,19.9614,20.0062,208600.0
2011-02-08 09:55:00,31.25,31.28,31.25,31.27,261400.0,20.0062,20.0254,20.0062,20.019,261400.0
2011-02-08 10:00:00,31.27,31.27,31.24,31.27,71800.0,20.019,20.019,19.9998,20.019,71800.0
2011-02-08 10:05:00,31.27,31.27,31.25,31.25,90400.0,20.019,20.019,20.0062,20.0062,90400.0
2011-02-08 10:10:00,31.26,31.26,31.24,31.24,94600.0,20.0126,20.0126,19.9998,19.9998,94600.0
2011-02-08 10:15:00,31.24,31.26,31.24,31.25,113400.0,19.9998,20.0126,19.9998,20.0062,113400.0
2011-02-08 10:20:00,31.26,31.26,31.25,31.25,85400.0,20.0126,20.0126,20.0062,20.0062,85400.0
2011-02-08 10:25:00,31.25,31.25,31.24,31.25,130800.0,20.0062,20.0062,19.9998,20.0062,130800.0
2011-02-08 10:30:00,31.25,31.27,31.24,31.26,140400.0,20.0062,20.019,19.9998,20.0126,140400.0
2011-02-08 10:35:00,31.26,31.27,31.26,31.26,44800.0,20.0126,20.019,20.0126,20.0126,44800.0
2011-02-08 10:40:00,31.26,31.27,31.26,31.27,68200.0,20.0126,20.019,20.0126,20.019,68200.0
2011-02-08 10:45:00,31.27,31.29,31.27,31.27,156200.0,20.019,20.0318,20.019,20.019,156200.0
2011-02-08 10:50:00,31.27,31.28,31.25,31.26,126400.0,20.019,20.0254,20.0062,20.0126,126400.0
2011-02-08 10:55:00,31.26,31.29,31.26,31.29,124000.0,20.0126,20.0318,20.0126,20.0318,124000.0
2011-02-08 11:00:00,31.29,31.31,31.27,31.31,158600.0,20.0318,20.0446,20.019,20.0446,158600.0
2011-02-08 11:05:00,31.3,31.36,31.3,31.35,270600.0,20.0382,20.0766,20.0382,20.0702,270600.0
2011-02-08 11:10:00,31.35,31.38,31.34,31.37,112000.0,20.0702,20.0894,20.0638,20.083,112000.0
2011-02-08 11:15:00,31.36,31.43,31.36,31.43,334800.0,20.0766,20.1214,20.0766,20.1214,334800.0
2011-02-08 11:20:00,31.43,31.43,31.38,31.4,408800.0,20.1214,20.1214,20.0894,20.1022,408800.0
2011-02-08 11:25:00,31.41,31.43,31.39,31.39,94600.0,20.1086,20.1214,20.0958,20.0958,94600.0
2011-02-08 11:30:00,31.39,31.44,31.38,31.43,111800.0,20.0958,20.1278,20.0894,20.1214,111800.0
2011-02-08 11:35:00,31.43,31.43,31.4,31.42,233400.0,20.1214,20.1214,20.1022,20.115,233400.0
2011-02-08 11:40:00,31.42,31.42,31.4,31.4,97600.0,20.115,20.115,20.1022,20.1022,97600.0
2011-02-08 11:45:00,31.41,31.42,31.36,31.4,179800.0,20.1086,20.115,20.0766,20.1022,179800.0
2011-02-08 11:50:00,31.39,31.4,31.36,31.4,117200.0,20.0958,20.1022,20.0766,20.1022,117200.0
2011-02-08 11:55:00,31.4,31.4,31.36,31.36,106600.0,20.1022,20.1022,20.0766,20.0766,106600.0
2011-02-08 12:00:00,31.36,31.36,31.34,31.34,166000.0,20.0766,20.0766,20.0638,20.0638,166000.0
2011-02-08 12:05:00,31.34,31.34,31.32,31.33,106400.0,20.0638,20.0638,20.051,20.0574,106400.0
2011-02-08 12:10:00,31.33,31.34,31.33,31.33,63000.0,20.0574,20.0638,20.0574,20.0574,63000.0
2011-02-08 12:15:00,31.33,31.34,31.32,31.33,79800.0,20.0574,20.0638,20.051,20.0574,79800.0
2011-02-08 12:20:00,31.33,31.33,31.33,31.33,22800.0,20.0574,20.0574,20.0574,20.0574,22800.0
2011-02-08 12:25:00,31.33,31.39,31.33,31.38,217400.0,20.0574,20.0958,20.0574,20.0894,217400.0
2011-02-08 12:30:00,31.37,31.39,31.35,31.36,89000.0,20.083,20.0958,20.0702,20.0766,89000.0
2011-02-08 12:35:00,31.36,31.39,31.35,31.39,69200.0,20.0766,20.0958,20.0702,20.0958,69200.0
2011-02-08 12:40:00,31.39,31.39,31.35,31.36,50400.0,20.0958,20.0958,20.0702,20.0766,50400.0
2011-02-08 12:45:00,31.36,31.37,31.34,31.36,85200.0,20.0766,20.083,20.0638,20.0766,85200.0
2011-02-08 12:50:00,31.37,31.39,31.36,31.39,39000.0,20.083,20.0958,20.0766,20.0958,39000.0
2011-02-08 12:55:00,31.38,31.38,31.36,31.38,127400.0,20.0894,20.0894,20.0766,20.0894,127400.0
2011-02-08 13:00:00,31.38,31.38,31.36,31.36,50400.0,20.0894,20.0894,20.0766,20.0766,50400.0
2011-02-08 13:05:00,31.36,31.39,31.36,31.38,66200.0,20.0766,20.0958,20.0766,20.0894,66200.0
2011-02-08 13:10:00,31.38,31.39,31.38,31.38,73400.0,20.0894,20.0958,20.0894,20.0894,73400.0
2011-02-08 13:15:00,31.38,31.39,31.36,31.38,44600.0,20.0894,20.0958,20.0766,20.0894,44600.0
2011-02-08 13:20:00,31.38,31.39,31.36,31.37,98400.0,20.0894,20.0958,20.0766,20.083,98400.0
2011-02-08 13:25:00,31.37,31.39,31.34,31.35,119600.0,20.083,20.0958,20.0638,20.0702,119600.0
2011-02-08 13:30:00,31.34,31.35,31.34,31.35,89600.0,20.0638,20.0702,20.0638,20.0702,89600.0
2011-02-08 13:35:00,31.35,31.35,31.31,31.34,83800.0,20.0702,20.0702,20.0446,20.0638,83800.0
2011-02-08 13:40:00,31.34,31.34,31.34,31.34,23800.0,20.0638,20.0638,20.0638,20.0638,23800.0
2011-02-08 13:45:00,31.34,31.35,31.32,31.34,168200.0,20.0638,20.0702,20.051,20.0638,168200.0
2011-02-08 13:50:00,31.34,31.36,31.33,31.36,78800.0,20.0638,20.0766,20.0574,20.0766,78800.0
2011-02-08 13:55:00,31.35,31.36,31.35,31.35,51200.0,20.0702,20.0766,20.0702,20.0702,51200.0
2011-02-08 14:00:00,31.35,31.36,31.35,31.35,47000.0,20.0702,20.0766,20.0702,20.0702,47000.0
2011-02-08 14:05:00,31.35,31.35,31.34,31.35,109600.0,20.0702,20.0702,20.0638,20.0702,109600.0
2011-02-08 14:10:00,31.35,31.35,31.32,31.32,85000.0,20.0702,20.0702,20.051,20.051,85000.0
2011-02-08 14:15:00,31.32,31.34,31.32,31.33,87000.0,20.051,20.0638,20.051,20.0574,87000.0
2011-02-08 14:20:00,31.33,31.33,31.31,31.33,121600.0,20.0574,20.0574,20.0446,20.0574,121600.0
2011-02-08 14:25:00,31.33,31.34,31.31,31.31,96400.0,20.0574,20.0638,20.0446,20.0446,96400.0
2011-02-08 14:30:00,31.31,31.33,31.31,31.32,78800.0,20.0446,20.0574,20.0446,20.051,78800.0
2011-02-08 14:35:00,31.32,31.33,31.31,31.33,109000.0,20.051,20.0574,20.0446,20.0574,109000.0
2011-02-08 14:40:00,31.33,31.33,31.32,31.32,73800.0,20.0574,20.0574,20.051,20.051,73800.0
2011-02-08 14:45:00,31.32,31.34,31.31,31.33,79600.0,20.051,20.0638,20.0446,20.0574,79600.0
2011-02-08 14:50:00,31.32,31.33,31.31,31.32,80200.0,20.051,20.0574,20.0446,20.051,80200.0
2011-02-08 14:55:00,31.31,31.33,31.31,31.32,75400.0,20.0446,20.0574,20.0446,20.051,75400.0
2011-02-08 15:00:00,31.32,31.35,31.31,31.34,144400.0,20.051,20.0702,20.0446,20.0638,144400.0
2011-02-08 15:05:00,31.34,31.36,31.34,31.36,101600.0,20.0638,20.0766,20.0638,20.0766,101600.0
2011-02-08 15:10:00,31.36,31.38,31.36,31.38,130800.0,20.0766,20.0894,20.0766,20.0894,130800.0
2011-02-08 15:15:00,31.38,31.4,31.38,31.4,128800.0,20.0894,20.1022,20.0894,20.1022,128800.0
2011-02-08 15:20:00,31.4,31.4,31.39,31.39,168400.0,20.1022,20.1022,20.0958,20.0958,168400.0
2011-02-08 15:25:00,31.39,31.4,31.37,31.37,146000.0,20.0958,20.1022,20.083,20.083,146000.0
2011-02-08 15:30:00,31.37,31.38,31.36,31.38,320600.0,20.083,20.0894,20.0766,20.0894,320600.0
2011-02-08 15:35:00,31.38,31.38,31.36,31.36,265400.0,20.0894,20.0894,20.0766,20.0766,265400.0
2011-02-08 15:40:00,31.36,31.4,31.35,31.39,383200.0,20.0766,20.1022,20.0702,20.0958,383200.0
2011-02-08 15:45:00,31.4,31.41,31.35,31.37,440600.0,20.1022,20.1086,20.0702,20.083,440600.0
2011-02-08 15:50:00,31.37,31.4,31.36,31.39,327200.0,20.083,20.1022,20.0766,20.0958,327200.0
2011-02-08 15:55:00,31.4,31.46,31.4,31.43,759600.0,20.1022,20.1406,20.1022,20.1214,759600.0
2011-02-09 09:30:00,32.06,32.2,32.0,32.18,1493200.0,20.5247,20.6144,20.4863,20.6016,1493200.0
2011-02-09 09:35:00,32.17,32.28,32.1,32.2,1282600.0,20.5952,20.6656,20.5503,20.6144,1282600.0
2011-02-09 09:40:00,32.2,32.35,32.18,32.3,862800.0,20.6144,20.7104,20.6016,20.6784,862800.0
2011-02-09 09:45:00,32.3,32.38,32.2,32.29,783800.0,20.6784,20.7296,20.6144,20.672,783800.0
2011-02-09 09:50:00,32.29,32.32,32.23,32.27,601200.0,20.672,20.6912,20.6336,20.6592,601200.0
2011-02-09 09:55:00,32.27,32.28,32.21,32.26,339800.0,20.6592,20.6656,20.6208,20.6528,339800.0
2011-02-09 10:00:00,32.26,32.26,32.1,32.12,595200.0,20.6528,20.6528,20.5503,20.5632,595200.0
2011-02-09 10:05:00,32.12,32.13,31.98,32.02,1220400.0,20.5632,20.5696,20.4735,20.4991,1220400.0
2011-02-09 10:10:00,32.02,32.04,31.98,32.02,558600.0,20.4991,20.5119,20.4735,20.4991,558600.0
2011-02-09 10:15:00,32.02,32.02,31.92,31.99,991600.0,20.4991,20.4991,20.4351,20.4799,991600.0
2011-02-09 10:20:00,31.99,32.01,31.88,31.89,409200.0,20.4799,20.4927,20.4095,20.4159,409200.0
2011-02-09 10:25:00,31.89,31.99,31.89,31.98,344400.0,20.4159,20.4799,20.4159,20.4735,344400.0
2011-02-09 10:30:00,31.99,31.99,31.9,31.9,228400.0,20.4799,20.4799,20.4223,20.4223,228400.0
2011-02-09 10:35:00,31.9,31.91,31.86,31.9,369000.0,20.4223,20.4287,20.3967,20.4223,369000.0
2011-02-09 10:40:00,31.9,31.94,31.88,31.93,334000.0,20.4223,20.4479,20.4095,20.4415,334000.0
2011-02-09 10:45:00,31.93,31.97,31.92,31.95,255400.0,20.4415,20.4671,20.4351,20.4543,255400.0
2011-02-09 10:50:00,31.95,31.95,31.9,31.95,159400.0,20.4543,20.4543,20.4223,20.4543,159400.0
2011-02-09 10:55:00,31.95,31.95,31.89,31.9,185400.0,20.4543,20.4543,20.4159,20.4223,185400.0
2011-02-09 11:00:00,31.91,31.93,31.9,31.91,419400.0,20.4287,20.4415,20.4223,20.4287,419400.0
2011-02-09 11:05:00,31.91,31.91,31.86,31.9,360200.0,20.4287,20.4287,20.3967,20.4223,360200.0
2011-02-09 11:10:00,31.9,31.9,31.85,31.86,354400.0,20.4223,20.4223,20.3903,20.3967,354400.0
2011-02-09 11:15:00,31.86,31.86,31.77,31.82,537400.0,20.3967,20.3967,20.3391,20.3711,537400.0
2011-02-09 11:20:00,31.82,31.82,31.75,31.78,402800.0,20.3711,20.3711,20.3263,20.3455,402800.0
2011-02-09 11:25:00,31.78,31.83,31.77,31.82,405600.0,20.3455,20.3775,20.3391,20.3711,405600.0
2011-02-09 11:30:00,31.82,31.82,31.79,31.79,182600.0,20.3711,20.3711,20.3519,20.3519,182600.0
2011-02-09 11:35:00,31.79,31.85,31.79,31.83,247200.0,20.3519,20.3903,20.3519,20.3775,247200.0
2011-02-09 11:40:00,31.83,31.83,31.77,31.78,128600.0,20.3775,20.3775,20.3391,20.3455,128600.0
2011-02-09 11:45:00,31.78,31.84,31.78,31.83,130200.0,20.3455,20.3839,20.3455,20.3775,130200.0
2011-02-09 11:50:00,31.83,31.86,31.81,31.86,304000.0,20.3775,20.3967,20.3647,20.3967,304000.0
2011-02-09 11:55:00,31.86,31.86,31.82,31.82,142600.0,20.3967,20.3967,20.3711,20.3711,142600.0
2011-02-09 12:00:00,31.82,31.85,31.79,31.84,170000.0,20.3711,20.3903,20.3519,20.3839,170000.0
2011-02-09 12:05:00,31.84,31.85,31.82,31.85,144400.0,20.3839,20.3903,20.3711,20.3903,144400.0
2011-02-09 12:10:00,31.84,31.84,31.79,31.79,128800.0,20.3839,20.3839,20.3519,20.3519,128800.0
2011-02-09 12:15:00,31.79,31.84,31.79,31.82,113200.0,20.3519,20.3839,20.3519,20.3711,113200.0
2011-02-09 12:20:00,31.82,31.84,31.79,31.81,139200.0,20.3711,20.3839,20.3519,20.3647,139200.0
2011-02-09 12:25:00,31.8,31.82,31.78,31.79,97800.0,20.3583,20.3711,20.3455,20.3519,97800.0
2011-02-09 12:30:00,31.78,31.8,31.77,31.79,230200.0,20.3455,20.3583,20.3391,20.3519,230200.0
2011-02-09 12:35:00,31.79,31.79,31.75,31.77,124600.0,20.3519,20.3519,20.3263,20.3391,124600.0
2011-02-09 12:40:00,31.77,31.77,31.71,31.73,309000.0,20.3391,20.3391,20.3007,20.3135,309000.0
2011-02-09 12:45:00,31.73,31.74,31.63,31.65,630000.0,20.3135,20.3199,20.2495,20.2623,630000.0
2011-02-09 12:50:00,31.65,31.66,31.53,31.54,883000.0,20.2623,20.2687,20.1854,20.1918,883000.0
2011-02-09 12:55:00,31.54,31.56,31.51,31.55,577800.0,20.1918,20.2046,20.1726,20.1982,577800.0
2011-02-09 13:00:00,31.55,31.58,31.53,31.58,233400.0,20.1982,20.2174,20.1854,20.2174,233400.0
2011-02-09 13:05:00,31.58,31.64,31.56,31.63,281800.0,20.2174,20.2559,20.2046,20.2495,281800.0
2011-02-09 13:10:00,31.63,31.64,31.59,31.6,172600.0,20.2495,20.2559,20.2238,20.2302,172600.0
2011-02-09 13:15:00,31.6,31.63,31.59,31.62,124800.0,20.2302,20.2495,20.2238,20.2431,124800.0
2011-02-09 13:20:00,31.63,31.63,31.59,31.59,63800.0,20.2495,20.2495,20.2238,20.2238,63800.0
2011-02-09 13:25:00,31.59,31.62,31.58,31.61,106400.0,20.2238,20.2431,20.2174,20.2366,106400.0
2011-02-09 13:30:00,31.61,31.63,31.6,31.61,291200.0,20.2366,20.2495,20.2302,20.2366,291200.0
2011-02-09 13:35:00,31.61,31.64,31.6,31.63,128800.0,20.2366,20.2559,20.2302,20.2495,128800.0
2011-02-09 13:40:00,31.63,31.65,31.61,31.64,144000.0,20.2495,20.2623,20.2366,20.2559,144000.0
2011-02-09 13:45:00,31.64,31.67,31.63,31.63,170800.0,20.2559,20.2751,20.2495,20.2495,170800.0
2011-02-09 13:50:00,31.63,31.66,31.62,31.66,89600.0,20.2495,20.2687,20.2431,20.2687,89600.0
2011-02-09 13:55:00,31.66,31.67,31.65,31.67,91400.0,20.2687,20.2751,20.2623,20.2751,91400.0
2011-02-09 14:00:00,31.65,31.67,31.64,31.65,176600.0,20.2623,20.2751,20.2559,20.2623,176600.0
2011-02-09 14:05:00,31.64,31.65,31.61,31.64,123600.0,20.2559,20.2623,20.2366,20.2559,123600.0
2011-02-09 14:10:00,31.64,31.65,31.63,31.65,78400.0,20.2559,20.2623,20.2495,20.2623,78400.0
2011-02-09 14:15:00,31.64,31.65,31.59,31.61,159400.0,20.2559,20.2623,20.2238,20.2366,159400.0
2011-02-09 14:20:00,31.6,31.63,31.58,31.6,116200.0,20.2302,20.2495,20.2174,20.2302,116200.0
2011-02-09 14:25:00,31.6,31.62,31.57,31.59,273400.0,20.2302,20.2431,20.211,20.2238,273400.0
2011-02-09 14:30:00,31.59,31.59,31.56,31.57,134000.0,20.2238,20.2238,20.2046,20.211,134000.0
2011-02-09 14:35:00,31.57,31.58,31.56,31.56,116200.0,20.211,20.2174,20.2046,20.2046,116200.0
2011-02-09 14:40:00,31.56,31.58,31.54,31.55,268000.0,20.2046,20.2174,20.1918,20.1982,268000.0
2011-02-09 14:45:00,31.55,31.58,31.54,31.58,258200.0,20.1982,20.2174,20.1918,20.2174,258200.0
2011-02-09 14:50:00,31.57,31.6,31.55,31.57,243600.0,20.211,20.2302,20.1982,20.211,243600.0
2011-02-09 14:55:00,31.57,31.65,31.56,31.64,267000.0,20.211,20.2623,20.2046,20.2559,267000.0
2011-02-09 15:00:00,31.64,31.64,31.61,31.64,135200.0,20.2559,20.2559,20.2366,20.2559,135200.0
2011-02-09 15:05:00,31.64,31.64,31.59,31.6,214400.0,20.2559,20.2559,20.2238,20.2302,214400.0
2011-02-09 15:10:00,31.6,31.62,31.57,31.6,661200.0,20.2302,20.2431,20.211,20.2302,661200.0
2011-02-09 15:15:00,31.6,31.6,31.58,31.59,182000.0,20.2302,20.2302,20.2174,20.2238,182000.0
2011-02-09 15:20:00,31.59,31.6,31.55,31.58,431200.0,20.2238,20.2302,20.1982,20.2174,431200.0
2011-02-09 15:25:00,31.58,31.58,31.57,31.58,180800.0,20.2174,20.2174,20.211,20.2174,180800.0
2011-02-09 15:30:00,31.58,31.58,31.52,31.53,323400.0,20.2174,20.2174,20.179,20.1854,323400.0
2011-02-09 15:35:00,31.53,31.54,31.5,31.5,434000.0,20.1854,20.1918,20.1662,20.1662,434000.0
2011-02-09 15:40:00,31.51,31.52,31.5,31.5,289600.0,20.1726,20.179,20.1662,20.1662,289600.0
2011-02-09 15:45:00,31.5,31.53,31.43,31.45,869800.0,20.1662,20.1854,20.1214,20.1342,869800.0
2011-02-09 15:50:00,31.44,31.52,31.43,31.52,560800.0,20.1278,20.179,20.1214,20.179,560800.0
2011-02-09 15:55:00,31.52,31.59,31.52,31.58,895800.0,20.179,20.2238,20.179,20.2174,895800.0
2011-02-10 09:30:00,31.58,31.65,31.55,31.61,473800.0,20.2174,20.2623,20.1982,20.2366,473800.0
2011-02-10 09:35:00,31.61,31.62,31.53,31.55,410600.0,20.2366,20.2431,20.1854,20.1982,410600.0
2011-02-10 09:40:00,31.55,31.56,31.5,31.52,317400.0,20.1982,20.2046,20.1662,20.179,317400.0
2011-02-10 09:45:00,31.52,31.57,31.5,31.52,391800.0,20.179,20.211,20.1662,20.179,391800.0
2011-02-10 09:50:00,31.52,31.55,31.5,31.51,174200.0,20.179,20.1982,20.1662,20.1726,174200.0
2011-02-10 09:55:00,31.52,31.52,31.46,31.47,217200.0,20.179,20.179,20.1406,20.147,217200.0
2011-02-10 10:00:00,31.47,31.47,31.41,31.43,232600.0,20.147,20.147,20.1086,20.1214,232600.0
2011-02-10 10:05:00,31.42,31.5,31.41,31.49,269600.0,20.115,20.1662,20.1086,20.1598,269600.0
2011-02-10 10:10:00,31.49,31.51,31.48,31.51,293800.0,20.1598,20.1726,20.1534,20.1726,293800.0
2011-02-10 10:15:00,31.5,31.58,31.5,31.54,372600.0,20.1662,20.2174,20.1662,20.1918,372600.0
2011-02-10 10:20:00,31.54,31.59,31.53,31.53,253600.0,20.1918,20.2238,20.1854,20.1854,253600.0
2011-02-10 10:25:00,31.54,31.55,31.5,31.52,328800.0,20.1918,20.1982,20.1662,20.179,328800.0
2011-02-10 10:30:00,31.52,31.56,31.52,31.52,155600.0,20.179,20.2046,20.179,20.179,155600.0
2011-02-10 10:35:00,31.52,31.58,31.52,31.53,385800.0,20.179,20.2174,20.179,20.1854,385800.0
2011-02-10 10:40:00,31.52,31.55,31.52,31.54,250600.0,20.179,20.1982,20.179,20.1918,250600.0
2011-02-10 10:45:00,31.54,31.55,31.52,31.54,237600.0,20.1918,20.1982,20.179,20.1918,237600.0
2011-02-10 10:50:00,31.54,31.56,31.53,31.56,177600.0,20.1918,20.2046,20.1854,20.2046,177600.0
2011-02-10 10:55:00,31.56,31.63,31.55,31.61,337200.0,20.2046,20.2495,20.1982,20.2366,337200.0
2011-02-10 11:00:00,31.61,31.63,31.59,31.63,421000.0,20.2366,20.2495,20.2238,20.2495,421000.0
2011-02-10 11:05:00,31.61,31.64,31.59,31.62,159400.0,20.2366,20.2559,20.2238,20.2431,159400.0
2011-02-10 11:10:00,31.63,31.63,31.6,31.6,250000.0,20.2495,20.2495,20.2302,20.2302,250000.0
2011-02-10 11:15:00,31.6,31.61,31.57,31.57,504600.0,20.2302,20.2366,20.211,20.211,504600.0
2011-02-10 11:20:00,31.57,31.6,31.57,31.59,180800.0,20.211,20.2302,20.211,20.2238,180800.0
2011-02-10 11:25:00,31.59,31.6,31.55,31.6,183000.0,20.2238,20.2302,20.1982,20.2302,183000.0
2011-02-10 11:30:00,31.6,31.66,31.6,31.65,320000.0,20.2302,20.2687,20.2302,20.2623,320000.0
2011-02-10 11:35:00,31.64,31.67,31.62,31.67,257800.0,20.2559,20.2751,20.2431,20.2751,257800.0
2011-02-10 11:40:00,31.67,31.69,31.65,31.68,130400.0,20.2751,20.2879,20.2623,20.2815,130400.0
2011-02-10 11:45:00,31.68,31.72,31.67,31.7,222000.0,20.2815,20.3071,20.2751,20.2943,222000.0
2011-02-10 11:50:00,31.7,31.72,31.67,31.68,238400.0,20.2943,20.3071,20.2751,20.2815,238400.0
2011-02-10 11:55:00,31.68,31.68,31.65,31.65,72800.0,20.2815,20.2815,20.2623,20.2623,72800.0
2011-02-10 12:00:00,31.64,31.65,31.62,31.64,125800.0,20.2559,20.2623,20.2431,20.2559,125800.0
2011-02-10 12:05:00,31.64,31.68,31.64,31.67,147000.0,20.2559,20.2815,20.2559,20.2751,147000.0
2011-02-10 12:10:00,31.67,31.68,31.66,31.66,81200.0,20.2751,20.2815,20.2687,20.2687,81200.0
2011-02-10 12:15:00,31.66,31.67,31.64,31.65,119200.0,20.2687,20.2751,20.2559,20.2623,119200.0
2011-02-10 12:20:00,31.65,31.68,31.65,31.65,138200.0,20.2623,20.2815,20.2623,20.2623,138200.0
2011-02-10 12:25:00,31.65,31.66,31.64,31.64,55200.0,20.2623,20.2687,20.2559,20.2559,55200.0
2011-02-10 12:30:00,31.64,31.68,31.64,31.66,121600.0,20.2559,20.2815,20.2559,20.2687,121600.0
2011-02-10 12:35:00,31.67,31.68,31.65,31.67,85000.0,20.2751,20.2815,20.2623,20.2751,85000.0
2011-02-10 12:40:00,31.67,31.68,31.66,31.66,69800.0,20.2751,20.2815,20.2687,20.2687,69800.0
2011-02-10 12:45:00,31.66,31.67,31.65,31.67,76400.0,20.2687,20.2751,20.2623,20.2751,76400.0
2011-02-10 12:50:00,31.67,31.67,31.66,31.66,91000.0,20.2751,20.2751,20.2687,20.2687,91000.0
2011-02-10 12:55:00,31.66,31.68,31.66,31.68,60600.0,20.2687,20.2815,20.2687,20.2815,60600.0
2011-02-10 13:00:00,31.68,31.68,31.65,31.66,223600.0,20.2815,20.2815,20.2623,20.2687,223600.0
2011-02-10 13:05:00,31.66,31.66,31.65,31.66,123000.0,20.2687,20.2687,20.2623,20.2687,123000.0
2011-02-10 13:10:00,31.66,31.67,31.65,31.67,66800.0,20.2687,20.2751,20.2623,20.2751,66800.0
2011-02-10 13:15:00,31.67,31.68,31.65,31.67,103200.0,20.2751,20.2815,20.2623,20.2751,103200.0
2011-02-10 13:20:00,31.67,31.68,31.65,31.67,168400.0,20.2751,20.2815,20.2623,20.2751,168400.0
2011-02-10 13:25:00,31.67,31.67,31.65,31.66,116200.0,20.2751,20.2751,20.2623,20.2687,116200.0
2011-02-10 13:30:00,31.66,31.67,31.66,31.66,94600.0,20.2687,20.2751,20.2687,20.2687,94600.0
2011-02-10 13:35:00,31.66,31.67,31.65,31.66,201600.0,20.2687,20.2751,20.2623,20.2687,201600.0
2011-02-10 13:40:00,31.66,31.66,31.65,31.65,113200.0,20.2687,20.2687,20.2623,20.2623,113200.0
2011-02-10 13:45:00,31.65,31.68,31.65,31.68,107600.0,20.2623,20.2815,20.2623,20.2815,107600.0
2011-02-10 13:50:00,31.68,31.68,31.65,31.67,104600.0,20.2815,20.2815,20.2623,20.2751,104600.0
2011-02-10 13:55:00,31.67,31.67,31.64,31.65,137800.0,20.2751,20.2751,20.2559,20.2623,137800.0
2011-02-10 14:00:00,31.65,31.66,31.64,31.65,186000.0,20.2623,20.2687,20.2559,20.2623,186000.0
2011-02-10 14:05:00,31.64,31.65,31.64,31.65,120600.0,20.2559,20.2623,20.2559,20.2623,120600.0
2011-02-10 14:10:00,31.64,31.65,31.64,31.65,85800.0,20.2559,20.2623,20.2559,20.2623,85800.0
2011-02-10 14:15:00,31.65,31.67,31.65,31.66,75800.0,20.2623,20.2751,20.2623,20.2687,75800.0
2011-02-10 14:20:00,31.66,31.68,31.66,31.67,135200.0,20.2687,20.2815,20.2687,20.2751,135200.0
2011-02-10 14:25:00,31.67,31.68,31.67,31.68,133200.0,20.2751,20.2815,20.2751,20.2815,133200.0
2011-02-10 14:30:00,31.68,31.68,31.67,31.67,208000.0,20.2815,20.2815,20.2751,20.2751,208000.0
2011-02-10 14:35:00,31.67,31.68,31.67,31.68,92400.0,20.2751,20.2815,20.2751,20.2815,92400.0
2011-02-10 14:40:00,31.68,31.68,31.68,31.68,53200.0,20.2815,20.2815,20.2815,20.2815,53200.0
2011-02-10 14:45:00,31.68,31.68,31.67,31.68,145400.0,20.2815,20.2815,20.2751,20.2815,145400.0
2011-02-10 14:50:00,31.68,31.68,31.67,31.67,168000.0,20.2815,20.2815,20.2751,20.2751,168000.0
2011-02-10 14:55:00,31.67,31.69,31.66,31.67,156000.0,20.2751,20.2879,20.2687,20.2751,156000.0
2011-02-10 15:00:00,31.67,31.67,31.65,31.67,168600.0,20.2751,20.2751,20.2623,20.2751,168600.0
2011-02-10 15:05:00,31.67,31.68,31.66,31.67,126000.0,20.2751,20.2815,20.2687,20.2751,126000.0
2011-02-10 15:10:00,31.67,31.68,31.66,31.68,129000.0,20.2751,20.2815,20.2687,20.2815,129000.0
2011-02-10 15:15:00,31.68,31.7,31.67,31.68,94600.0,20.2815,20.2943,20.2751,20.2815,94600.0
2011-02-10 15:20:00,31.68,31.69,31.67,31.69,93800.0,20.2815,20.2879,20.2751,20.2879,93800.0
2011-02-10 15:25:00,31.69,31.72,31.68,31.72,154000.0,20.2879,20.3071,20.2815,20.3071,154000.0
2011-02-10 15:30:00,31.71,31.72,31.68,31.68,362600.0,20.3007,20.3071,20.2815,20.2815,362600.0
2011-02-10 15:35:00,31.68,31.71,31.66,31.7,196800.0,20.2815,20.3007,20.2687,20.2943,196800.0
2011-02-10 15:40:00,31.7,31.72,31.7,31.71,312600.0,20.2943,20.3071,20.2943,20.3007,312600.0
2011-02-10 15:45:00,31.72,31.77,31.71,31.77,778400.0,20.3071,20.3391,20.3007,20.3391,778400.0
2011-02-10 15:50:00,31.76,31.77,31.7,31.72,590800.0,20.3327,20.3391,20.2943,20.3071,590800.0
2011-02-10 15:55:00,31.72,31.77,31.71,31.77,792000.0,20.3071,20.3391,20.3007,20.3391,792000.0
2011-02-11 09:30:00,31.61,31.75,31.57,31.66,522600.0,20.2366,20.3263,20.211,20.2687,522600.0
2011-02-11 09:35:00,31.68,31.68,31.6,31.63,186400.0,20.2815,20.2815,20.2302,20.2495,186400.0
2011-02-11 09:40:00,31.62,31.64,31.58,31.59,243000.0,20.2431,20.2559,20.2174,20.2238,243000.0
2011-02-11 09:45:00,31.59,31.6,31.57,31.57,157600.0,20.2238,20.2302,20.211,20.211,157600.0
2011-02-11 09:50:00,31.57,31.61,31.56,31.6,182000.0,20.211,20.2366,20.2046,20.2302,182000.0
2011-02-11 09:55:00,31.59,31.67,31.59,31.65,224400.0,20.2238,20.2751,20.2238,20.2623,224400.0
2011-02-11 10:00:00,31.65,31.67,31.64,31.65,409000.0,20.2623,20.2751,20.2559,20.2623,409000.0
2011-02-11 10:05:00,31.65,31.65,31.63,31.64,182800.0,20.2623,20.2623,20.2495,20.2559,182800.0
2011-02-11 10:10:00,31.64,31.68,31.64,31.67,114600.0,20.2559,20.2815,20.2559,20.2751,114600.0
2011-02-11 10:15:00,31.67,31.72,31.67,31.7,118600.0,20.2751,20.3071,20.2751,20.2943,118600.0
2011-02-11 10:20:00,31.69,31.7,31.66,31.68,184200.0,20.2879,20.2943,20.2687,20.2815,184200.0
2011-02-11 10:25:00,31.68,31.68,31.67,31.68,147000.0,20.2815,20.2815,20.2751,20.2815,147000.0
2011-02-11 10:30:00,31.68,31.72,31.68,31.71,220000.0,20.2815,20.3071,20.2815,20.3007,220000.0
2011-02-11 10:35:00,31.71,31.74,31.71,31.72,192800.0,20.3007,20.3199,20.3007,20.3071,192800.0
2011-02-11 10:40:00,31.72,31.72,31.68,31.7,181000.0,20.3071,20.3071,20.2815,20.2943,181000.0
2011-02-11 10:45:00,31.69,31.7,31.65,31.67,163400.0,20.2879,20.2943,20.2623,20.2751,163400.0
2011-02-11 10:50:00,31.67,31.72,31.67,31.72,102800.0,20.2751,20.3071,20.2751,20.3071,102800.0
2011-02-11 10:55:00,31.71,31.74,31.71,31.73,163600.0,20.3007,20.3199,20.3007,20.3135,163600.0
2011-02-11 11:00:00,31.73,31.8,31.7,31.78,412600.0,20.3135,20.3583,20.2943,20.3455,412600.0
2011-02-11 11:05:00,31.78,31.83,31.78,31.81,239200.0,20.3455,20.3775,20.3455,20.3647,239200.0
2011-02-11 11:10:00,31.81,31.82,31.75,31.75,154800.0,20.3647,20.3711,20.3263,20.3263,154800.0
2011-02-11 11:15:00,31.75,31.79,31.75,31.79,132600.0,20.3263,20.3519,20.3263,20.3519,132600.0
2011-02-11 11:20:00,31.78,31.83,31.78,31.83,143000.0,20.3455,20.3775,20.3455,20.3775,143000.0
2011-02-11 11:25:00,31.82,31.83,31.78,31.78,129400.0,20.3711,20.3775,20.3455,20.3455,129400.0
2011-02-11 11:30:00,31.78,31.78,31.73,31.73,173200.0,20.3455,20.3455,20.3135,20.3135,173200.0
2011-02-11 11:35:00,31.73,31.74,31.7,31.74,79400.0,20.3135,20.3199,20.2943,20.3199,79400.0
2011-02-11 11:40:00,31.73,31.77,31.72,31.73,109800.0,20.3135,20.3391,20.3071,20.3135,109800.0
2011-02-11 11:45:00,31.73,31.74,31.71,31.74,85600.0,20.3135,20.3199,20.3007,20.3199,85600.0
2011-02-11 11:50:00,31.74,31.75,31.71,31.71,98400.0,20.3199,20.3263,20.3007,20.3007,98400.0
2011-02-11 11:55:00,31.71,31.72,31.7,31.71,64600.0,20.3007,20.3071,20.2943,20.3007,64600.0
2011-02-11 12:00:00,31.7,31.71,31.7,31.7,68200.0,20.2943,20.3007,20.2943,20.2943,68200.0
2011-02-11 12:05:00,31.71,31.72,31.7,31.7,121200.0,20.3007,20.3071,20.2943,20.2943,121200.0
2011-02-11 12:10:00,31.71,31.72,31.68,31.7,134200.0,20.3007,20.3071,20.2815,20.2943,134200.0
2011-02-11 12:15:00,31.7,31.72,31.68,31.7,88400.0,20.2943,20.3071,20.2815,20.2943,88400.0
2011-02-11 12:20:00,31.69,31.71,31.69,31.7,51800.0,20.2879,20.3007,20.2879,20.2943,51800.0
2011-02-11 12:25:00,31.7,31.72,31.68,31.68,67000.0,20.2943,20.3071,20.2815,20.2815,67000.0
2011-02-11 12:30:00,31.68,31.7,31.68,31.69,54200.0,20.2815,20.2943,20.2815,20.2879,54200.0
2011-02-11 12:35:00,31.68,31.71,31.68,31.71,174400.0,20.2815,20.3007,20.2815,20.3007,174400.0
2011-02-11 12:40:00,31.71,31.73,31.71,31.72,70000.0,20.3007,20.3135,20.3007,20.3071,70000.0
2011-02-11 12:45:00,31.72,31.73,31.71,31.73,131400.0,20.3071,20.3135,20.3007,20.3135,131400.0
2011-02-11 12:50:00,31.73,31.74,31.72,31.73,43400.0,20.3135,20.3199,20.3071,20.3135,43400.0
2011-02-11 12:55:00,31.73,31.73,31.7,31.71,173800.0,20.3135,20.3135,20.2943,20.3007,173800.0
2011-02-11 13:00:00,31.71,31.71,31.71,31.71,34600.0,20.3007,20.3007,20.3007,20.3007,34600.0
2011-02-11 13:05:00,31.71,31.72,31.7,31.71,134600.0,20.3007,20.3071,20.2943,20.3007,134600.0
2011-02-11 13:10:00,31.71,31.71,31.69,31.69,86000.0,20.3007,20.3007,20.2879,20.2879,86000.0
2011-02-11 13:15:00,31.7,31.7,31.67,31.67,233800.0,20.2943,20.2943,20.2751,20.2751,233800.0
2011-02-11 13:20:00,31.68,31.7,31.68,31.68,44800.0,20.2815,20.2943,20.2815,20.2815,44800.0
2011-02-11 13:25:00,31.68,31.7,31.67,31.69,78400.0,20.2815,20.2943,20.2751,20.2879,78400.0
2011-02-11 13:30:00,31.7,31.7,31.67,31.67,89600.0,20.2943,20.2943,20.2751,20.2751,89600.0
2011-02-11 13:35:00,31.67,31.67,31.66,31.66,105400.0,20.2751,20.2751,20.2687,20.2687,105400.0
2011-02-11 13:40:00,31.67,31.67,31.66,31.66,97600.0,20.2751,20.2751,20.2687,20.2687,97600.0
2011-02-11 13:45:00,31.66,31.68,31.65,31.68,106400.0,20.2687,20.2815,20.2623,20.2815,106400.0
2011-02-11 13:50:00,31.68,31.7,31.68,31.69,55200.0,20.2815,20.2943,20.2815,20.2879,55200.0
2011-02-11 13:55:00,31.68,31.7,31.68,31.7,80200.0,20.2815,20.2943,20.2815,20.2943,80200.0
2011-02-11 14:00:00,31.7,31.72,31.7,31.7,149600.0,20.2943,20.3071,20.2943,20.2943,149600.0
2011-02-11 14:05:00,31.7,31.71,31.69,31.7,147800.0,20.2943,20.3007,20.2879,20.2943,147800.0
2011-02-11 14:10:00,31.71,31.71,31.68,31.69,63400.0,20.3007,20.3007,20.2815,20.2879,63400.0
2011-02-11 14:15:00,31.69,31.69,31.68,31.69,28200.0,20.2879,20.2879,20.2815,20.2879,28200.0
2011-02-11 14:20:00,31.69,31.73,31.69,31.71,240200.0,20.2879,20.3135,20.2879,20.3007,240200.0
2011-02-11 14:25:00,31.71,31.74,31.71,31.74,103200.0,20.3007,20.3199,20.3007,20.3199,103200.0
2011-02-11 14:30:00,31.74,31.75,31.74,31.74,271800.0,20.3199,20.3263,20.3199,20.3199,271800.0
2011-02-11 14:35:00,31.74,31.75,31.74,31.74,106600.0,20.3199,20.3263,20.3199,20.3199,106600.0
2011-02-11 14:40:00,31.74,31.75,31.73,31.75,237000.0,20.3199,20.3263,20.3135,20.3263,237000.0
2011-02-11 14:45:00,31.74,31.79,31.74,31.75,500000.0,20.3199,20.3519,20.3199,20.3263,500000.0
2011-02-11 14:50:00,31.75,31.75,31.75,31.75,69600.0,20.3263,20.3263,20.3263,20.3263,69600.0
2011-02-11 14:55:00,31.75,31.79,31.74,31.78,204600.0,20.3263,20.3519,20.3199,20.3455,204600.0
2011-02-11 15:00:00,31.78,31.79,31.77,31.78,110200.0,20.3455,20.3519,20.3391,20.3455,110200.0
2011-02-11 15:05:00,31.78,31.78,31.76,31.77,96200.0,20.3455,20.3455,20.3327,20.3391,96200.0
2011-02-11 15:10:00,31.77,31.79,31.77,31.77,176000.0,20.3391,20.3519,20.3391,20.3391,176000.0
2011-02-11 15:15:00,31.77,31.79,31.75,31.75,88200.0,20.3391,20.3519,20.3263,20.3263,88200.0
2011-02-11 15:20:00,31.75,31.79,31.75,31.78,296000.0,20.3263,20.3519,20.3263,20.3455,296000.0
2011-02-11 15:25:00,31.79,31.8,31.76,31.77,145800.0,20.3519,20.3583,20.3327,20.3391,145800.0
2011-02-11 15:30:00,31.77,31.77,31.72,31.72,227200.0,20.3391,20.3391,20.3071,20.3071,227200.0
2011-02-11 15:35:00,31.72,31.72,31.7,31.72,322000.0,20.3071,20.3071,20.2943,20.3071,322000.0
2011-02-11 15:40:00,31.72,31.72,31.68,31.68,477000.0,20.3071,20.3071,20.2815,20.2815,477000.0
2011-02-11 15:45:00,31.68,31.74,31.68,31.7,803000.0,20.2815,20.3199,20.2815,20.2943,803000.0
2011-02-11 15:50:00,31.7,31.74,31.7,31.74,514400.0,20.2943,20.3199,20.2943,20.3199,514400.0
2011-02-11 15:55:00,31.74,31.79,31.74,31.78,1125000.0,20.3199,20.3519,20.3199,20.3455,1125000.0
2011-02-14 09:30:00,31.84,31.88,31.78,31.8,508200.0,20.3839,20.4095,20.3455,20.3583,508200.0
2011-02-14 09:35:00,31.8,31.82,31.79,31.8,218200.0,20.3583,20.3711,20.3519,20.3583,218200.0
2011-02-14 09:40:00,31.8,31.8,31.73,31.73,147000.0,20.3583,20.3583,20.3135,20.3135,147000.0
2011-02-14 09:45:00,31.73,31.78,31.72,31.74,155000.0,20.3135,20.3455,20.3071,20.3199,155000.0
2011-02-14 09:50:00,31.73,31.74,31.67,31.68,214600.0,20.3135,20.3199,20.2751,20.2815,214600.0
2011-02-14 09:55:00,31.68,31.68,31.65,31.66,220800.0,20.2815,20.2815,20.2623,20.2687,220800.0
2011-02-14 10:00:00,31.66,31.68,31.65,31.66,350000.0,20.2687,20.2815,20.2623,20.2687,350000.0
2011-02-14 10:05:00,31.66,31.68,31.66,31.68,167400.0,20.2687,20.2815,20.2687,20.2815,167400.0
2011-02-14 10:10:00,31.68,31.68,31.66,31.68,142600.0,20.2815,20.2815,20.2687,20.2815,142600.0
2011-02-14 10:15:00,31.68,31.68,31.65,31.67,245400.0,20.2815,20.2815,20.2623,20.2751,245400.0
2011-02-14 10:20:00,31.67,31.68,31.66,31.66,149000.0,20.2751,20.2815,20.2687,20.2687,149000.0
2011-02-14 10:25:00,31.66,31.67,31.65,31.67,83000.0,20.2687,20.2751,20.2623,20.2751,83000.0
2011-02-14 10:30:00,31.65,31.66,31.61,31.61,199200.0,20.2623,20.2687,20.2366,20.2366,199200.0
2011-02-14 10:35:00,31.62,31.63,31.58,31.59,176400.0,20.2431,20.2495,20.2174,20.2238,176400.0
2011-02-14 10:40:00,31.6,31.6,31.56,31.57,256200.0,20.2302,20.2302,20.2046,20.211,256200.0
2011-02-14 10:45:00,31.56,31.58,31.55,31.57,145400.0,20.2046,20.2174,20.1982,20.211,145400.0
2011-02-14 10:50:00,31.58,31.58,31.56,31.56,101200.0,20.2174,20.2174,20.2046,20.2046,101200.0
2011-02-14 10:55:00,31.56,31.58,31.55,31.58,88200.0,20.2046,20.2174,20.1982,20.2174,88200.0
2011-02-14 11:00:00,31.58,31.59,31.56,31.58,63400.0,20.2174,20.2238,20.2046,20.2174,63400.0
2011-02-14 11:05:00,31.58,31.6,31.58,31.59,105800.0,20.2174,20.2302,20.2174,20.2238,105800.0
2011-02-14 11:10:00,31.58,31.59,31.56,31.58,95200.0,20.2174,20.2238,20.2046,20.2174,95200.0
2011-02-14 11:15:00,31.58,31.58,31.56,31.56,94200.0,20.2174,20.2174,20.2046,20.2046,94200.0
2011-02-14 11:20:00,31.56,31.56,31.53,31.54,133200.0,20.2046,20.2046,20.1854,20.1918,133200.0
2011-02-14 11:25:00,31.54,31.55,31.53,31.54,136800.0,20.1918,20.1982,20.1854,20.1918,136800.0
2011-02-14 11:30:00,31.54,31.57,31.54,31.57,61000.0,20.1918,20.211,20.1918,20.211,61000.0
2011-02-14 11:35:00,31.57,31.57,31.55,31.55,81800.0,20.211,20.211,20.1982,20.1982,81800.0
2011-02-14 11:40:00,31.56,31.56,31.54,31.54,82000.0,20.2046,20.2046,20.1918,20.1918,82000.0
2011-02-14 11:45:00,31.55,31.55,31.52,31.52,100400.0,20.1982,20.1982,20.179,20.179,100400.0
2011-02-14 11:50:00,31.52,31.53,31.5,31.52,132400.0,20.179,20.1854,20.1662,20.179,132400.0
2011-02-14 11:55:00,31.53,31.54,31.51,31.52,254400.0,20.1854,20.1918,20.1726,20.179,254400.0
2011-02-14 12:00:00,31.52,31.53,31.52,31.52,100000.0,20.179,20.1854,20.179,20.179,100000.0
2011-02-14 12:05:00,31.52,31.53,31.5,31.51,132400.0,20.179,20.1854,20.1662,20.1726,132400.0
2011-02-14 12:10:00,31.51,31.53,31.5,31.52,146400.0,20.1726,20.1854,20.1662,20.179,146400.0
2011-02-14 12:15:00,31.52,31.52,31.5,31.51,141000.0,20.179,20.179,20.1662,20.1726,141000.0
2011-02-14 12:20:00,31.5,31.54,31.5,31.53,84600.0,20.1662,20.1918,20.1662,20.1854,84600.0
2011-02-14 12:25:00,31.53,31.56,31.53,31.54,123400.0,20.1854,20.2046,20.1854,20.1918,123400.0
2011-02-14 12:30:00,31.55,31.6,31.55,31.6,152800.0,20.1982,20.2302,20.1982,20.2302,152800.0
2011-02-14 12:35:00,31.6,31.61,31.59,31.6,126800.0,20.2302,20.2366,20.2238,20.2302,126800.0
2011-02-14 12:40:00,31.61,31.61,31.6,31.61,85600.0,20.2366,20.2366,20.2302,20.2366,85600.0
2011-02-14 12:45:00,31.61,31.63,31.6,31.63,51200.0,20.2366,20.2495,20.2302,20.2495,51200.0
2011-02-14 12:50:00,31.63,31.64,31.62,31.64,49200.0,20.2495,20.2559,20.2431,20.2559,49200.0
2011-02-14 12:55:00,31.64,31.65,31.61,31.61,106400.0,20.2559,20.2623,20.2366,20.2366,106400.0
2011-02-14 13:00:00,31.61,31.62,31.6,31.6,123200.0,20.2366,20.2431,20.2302,20.2302,123200.0
2011-02-14 13:05:00,31.6,31.61,31.6,31.6,81800.0,20.2302,20.2366,20.2302,20.2302,81800.0
2011-02-14 13:10:00,31.6,31.61,31.59,31.59,90800.0,20.2302,20.2366,20.2238,20.2238,90800.0
2011-02-14 13:15:00,31.6,31.6,31.6,31.6,23200.0,20.2302,20.2302,20.2302,20.2302,23200.0
2011-02-14 13:20:00,31.6,31.6,31.59,31.59,56800.0,20.2302,20.2302,20.2238,20.2238,56800.0
2011-02-14 13:25:00,31.59,31.6,31.57,31.59,59400.0,20.2238,20.2302,20.211,20.2238,59400.0
2011-02-14 13:30:00,31.59,31.6,31.57,31.58,45800.0,20.2238,20.2302,20.211,20.2174,45800.0
2011-02-14 13:35:00,31.58,31.6,31.58,31.6,62200.0,20.2174,20.2302,20.2174,20.2302,62200.0
2011-02-14 13:40:00,31.59,31.6,31.58,31.58,48600.0,20.2238,20.2302,20.2174,20.2174,48600.0
2011-02-14 13:45:00,31.58,31.6,31.58,31.6,76000.0,20.2174,20.2302,20.2174,20.2302,76000.0
2011-02-14 13:50:00,31.6,31.6,31.57,31.58,78000.0,20.2302,20.2302,20.211,20.2174,78000.0
2011-02-14 13:55:00,31.57,31.58,31.57,31.57,69800.0,20.211,20.2174,20.211,20.211,69800.0
2011-02-14 14:00:00,31.58,31.58,31.57,31.58,47000.0,20.2174,20.2174,20.211,20.2174,47000.0
2011-02-14 14:05:00,31.57,31.58,31.57,31.57,66400.0,20.211,20.2174,20.211,20.211,66400.0
2011-02-14 14:10:00,31.57,31.58,31.55,31.57,99800.0,20.211,20.2174,20.1982,20.211,99800.0
2011-02-14 14:15:00,31.57,31.58,31.57,31.57,65600.0,20.211,20.2174,20.211,20.211,65600.0
2011-02-14 14:20:00,31.57,31.57,31.55,31.56,146800.0,20.211,20.211,20.1982,20.2046,146800.0
2011-02-14 14:25:00,31.56,31.56,31.54,31.55,122400.0,20.2046,20.2046,20.1918,20.1982,122400.0
2011-02-14 14:30:00,31.55,31.55,31.53,31.54,108200.0,20.1982,20.1982,20.1854,20.1918,108200.0
2011-02-14 14:35:00,31.54,31.55,31.53,31.53,81600.0,20.1918,20.1982,20.1854,20.1854,81600.0
2011-02-14 14:40:00,31.53,31.55,31.53,31.53,117400.0,20.1854,20.1982,20.1854,20.1854,117400.0
2011-02-14 14:45:00,31.53,31.55,31.53,31.53,108400.0,20.1854,20.1982,20.1854,20.1854,108400.0
2011-02-14 14:50:00,31.53,31.54,31.52,31.52,204600.0,20.1854,20.1918,20.179,20.179,204600.0
2011-02-14 14:55:00,31.52,31.53,31.52,31.53,68600.0,20.179,20.1854,20.179,20.1854,68600.0
2011-02-14 15:00:00,31.53,31.53,31.52,31.52,89200.0,20.1854,20.1854,20.179,20.179,89200.0
2011-02-14 15:05:00,31.52,31.54,31.51,31.52,110000.0,20.179,20.1918,20.1726,20.179,110000.0
2011-02-14 15:10:00,31.52,31.53,31.51,31.53,66400.0,20.179,20.1854,20.1726,20.1854,66400.0
2011-02-14 15:15:00,31.53,31.56,31.53,31.55,236000.0,20.1854,20.2046,20.1854,20.1982,236000.0
2011-02-14 15:20:00,31.55,31.56,31.55,31.56,86400.0,20.1982,20.2046,20.1982,20.2046,86400.0
2011-02-14 15:25:00,31.56,31.56,31.53,31.53,266000.0,20.2046,20.2046,20.1854,20.1854,266000.0
2011-02-14 15:30:00,31.53,31.55,31.51,31.51,227600.0,20.1854,20.1982,20.1726,20.1726,227600.0
2011-02-14 15:35:00,31.51,31.52,31.5,31.5,185600.0,20.1726,20.179,20.1662,20.1662,185600.0
2011-02-14 15:40:00,31.5,31.53,31.5,31.53,261800.0,20.1662,20.1854,20.1662,20.1854,261800.0
2011-02-14 15:45:00,31.53,31.58,31.53,31.57,312000.0,20.1854,20.2174,20.1854,20.211,312000.0
2011-02-14 15:50:00,31.56,31.57,31.53,31.55,359800.0,20.2046,20.211,20.1854,20.1982,359800.0
2011-02-14 15:55:00,31.55,31.58,31.54,31.58,600600.0,20.1982,20.2174,20.1918,20.2174,600600.0
2011-02-15 09:30:00,31.46,31.52,31.43,31.46,355600.0,20.1406,20.179,20.1214,20.1406,355600.0
2011-02-15 09:35:00,31.44,31.52,31.43,31.5,116800.0,20.1278,20.179,20.1214,20.1662,116800.0
2011-02-15 09:40:00,31.49,31.49,31.43,31.43,156200.0,20.1598,20.1598,20.1214,20.1214,156200.0
2011-02-15 09:45:00,31.43,31.43,31.38,31.4,272600.0,20.1214,20.1214,20.0894,20.1022,272600.0
2011-02-15 09:50:00,31.4,31.43,31.36,31.37,264800.0,20.1022,20.1214,20.0766,20.083,264800.0
2011-02-15 09:55:00,31.37,31.38,31.33,31.35,190200.0,20.083,20.0894,20.0574,20.0702,190200.0
2011-02-15 10:00:00,31.35,31.38,31.34,31.34,158200.0,20.0702,20.0894,20.0638,20.0638,158200.0
2011-02-15 10:05:00,31.33,31.36,31.33,31.36,158000.0,20.0574,20.0766,20.0574,20.0766,158000.0
2011-02-15 10:10:00,31.36,31.36,31.31,31.34,194800.0,20.0766,20.0766,20.0446,20.0638,194800.0
2011-02-15 10:15:00,31.34,31.34,31.3,31.31,251000.0,20.0638,20.0638,20.0382,20.0446,251000.0
2011-02-15 10:20:00,31.31,31.31,31.29,31.3,193600.0,20.0446,20.0446,20.0318,20.0382,193600.0
2011-02-15 10:25:00,31.3,31.31,31.28,31.31,146800.0,20.0382,20.0446,20.0254,20.0446,146800.0
2011-02-15 10:30:00,31.31,31.37,31.31,31.36,154800.0,20.0446,20.083,20.0446,20.0766,154800.0
2011-02-15 10:35:00,31.37,31.38,31.36,31.36,159800.0,20.083,20.0894,20.0766,20.0766,159800.0
2011-02-15 10:40:00,31.37,31.38,31.36,31.38,142000.0,20.083,20.0894,20.0766,20.0894,142000.0
2011-02-15 10:45:00,31.38,31.4,31.36,31.4,104200.0,20.0894,20.1022,20.0766,20.1022,104200.0
2011-02-15 10:50:00,31.4,31.4,31.38,31.39,102800.0,20.1022,20.1022,20.0894,20.0958,102800.0
2011-02-15 10:55:00,31.39,31.41,31.38,31.4,183800.0,20.0958,20.1086,20.0894,20.1022,183800.0
2011-02-15 11:00:00,31.4,31.43,31.4,31.41,93800.0,20.1022,20.1214,20.1022,20.1086,93800.0
2011-02-15 11:05:00,31.41,31.43,31.41,31.41,131400.0,20.1086,20.1214,20.1086,20.1086,131400.0
2011-02-15 11:10:00,31.41,31.42,31.39,31.41,121600.0,20.1086,20.115,20.0958,20.1086,121600.0
2011-02-15 11:15:00,31.41,31.44,31.41,31.43,185800.0,20.1086,20.1278,20.1086,20.1214,185800.0
2011-02-15 11:20:00,31.43,31.44,31.42,31.44,137000.0,20.1214,20.1278,20.115,20.1278,137000.0
2011-02-15 11:25:00,31.44,31.45,31.44,31.45,57400.0,20.1278,20.1342,20.1278,20.1342,57400.0
2011-02-15 11:30:00,31.45,31.5,31.44,31.47,451600.0,20.1342,20.1662,20.1278,20.147,451600.0
2011-02-15 11:35:00,31.47,31.48,31.46,31.46,84600.0,20.147,20.1534,20.1406,20.1406,84600.0
2011-02-15 11:40:00,31.46,31.48,31.46,31.46,153400.0,20.1406,20.1534,20.1406,20.1406,153400.0
2011-02-15 11:45:00,31.46,31.48,31.45,31.46,100000.0,20.1406,20.1534,20.1342,20.1406,100000.0
2011-02-15 11:50:00,31.46,31.48,31.46,31.48,107600.0,20.1406,20.1534,20.1406,20.1534,107600.0
2011-02-15 11:55:00,31.48,31.48,31.47,31.47,49800.0,20.1534,20.1534,20.147,20.147,49800.0
2011-02-15 12:00:00,31.47,31.5,31.46,31.49,127600.0,20.147,20.1662,20.1406,20.1598,127600.0
2011-02-15 12:05:00,31.49,31.49,31.45,31.45,116600.0,20.1598,20.1598,20.1342,20.1342,116600.0
2011-02-15 12:10:00,31.45,31.48,31.43,31.47,464200.0,20.1342,20.1534,20.1214,20.147,464200.0
2011-02-15 12:15:00,31.47,31.48,31.46,31.48,49200.0,20.147,20.1534,20.1406,20.1534,49200.0
2011-02-15 12:20:00,31.47,31.49,31.47,31.47,54600.0,20.147,20.1598,20.147,20.147,54600.0
2011-02-15 12:25:00,31.47,31.48,31.46,31.48,86200.0,20.147,20.1534,20.1406,20.1534,86200.0
2011-02-15 12:30:00,31.48,31.5,31.48,31.5,79000.0,20.1534,20.1662,20.1534,20.1662,79000.0
2011-02-15 12:35:00,31.5,31.5,31.48,31.49,77600.0,20.1662,20.1662,20.1534,20.1598,77600.0
2011-02-15 12:40:00,31.49,31.52,31.48,31.51,81400.0,20.1598,20.179,20.1534,20.1726,81400.0
2011-02-15 12:45:00,31.52,31.53,31.51,31.52,101200.0,20.179,20.1854,20.1726,20.179,101200.0
2011-02-15 12:50:00,31.52,31.55,31.52,31.55,115600.0,20.179,20.1982,20.179,20.1982,115600.0
2011-02-15 12:55:00,31.55,31.56,31.54,31.54,144600.0,20.1982,20.2046,20.1918,20.1918,144600.0
2011-02-15 13:00:00,31.54,31.56,31.53,31.56,109600.0,20.1918,20.2046,20.1854,20.2046,109600.0
2011-02-15 13:05:00,31.56,31.57,31.55,31.56,64000.0,20.2046,20.211,20.1982,20.2046,64000.0
2011-02-15 13:10:00,31.56,31.57,31.54,31.54,70000.0,20.2046,20.211,20.1918,20.1918,70000.0
2011-02-15 13:15:00,31.54,31.55,31.52,31.53,89400.0,20.1918,20.1982,20.179,20.1854,89400.0
2011-02-15 13:20:00,31.52,31.53,31.51,31.52,57000.0,20.179,20.1854,20.1726,20.179,57000.0
2011-02-15 13:25:00,31.52,31.53,31.51,31.52,30000.0,20.179,20.1854,20.1726,20.179,30000.0
2011-02-15 13:30:00,31.52,31.52,31.5,31.5,77200.0,20.179,20.179,20.1662,20.1662,77200.0
2011-02-15 13:35:00,31.5,31.51,31.49,31.5,96600.0,20.1662,20.1726,20.1598,20.1662,96600.0
2011-02-15 13:40:00,31.5,31.5,31.48,31.48,76400.0,20.1662,20.1662,20.1534,20.1534,76400.0
2011-02-15 13:45:00,31.49,31.49,31.48,31.49,86000.0,20.1598,20.1598,20.1534,20.1598,86000.0
2011-02-15 13:50:00,31.49,31.49,31.46,31.46,82000.0,20.1598,20.1598,20.1406,20.1406,82000.0
2011-02-15 13:55:00,31.46,31.47,31.45,31.46,124000.0,20.1406,20.147,20.1342,20.1406,124000.0
2011-02-15 14:00:00,31.46,31.47,31.44,31.46,237400.0,20.1406,20.147,20.1278,20.1406,237400.0
2011-02-15 14:05:00,31.46,31.47,31.43,31.44,115000.0,20.1406,20.147,20.1214,20.1278,115000.0
2011-02-15 14:10:00,31.44,31.48,31.43,31.46,119800.0,20.1278,20.1534,20.1214,20.1406,119800.0
2011-02-15 14:15:00,31.46,31.47,31.44,31.46,124000.0,20.1406,20.147,20.1278,20.1406,124000.0
2011-02-15 14:20:00,31.46,31.49,31.43,31.46,164000.0,20.1406,20.1598,20.1214,20.1406,164000.0
2011-02-15 14:25:00,31.46,31.46,31.42,31.42,116400.0,20.1406,20.1406,20.115,20.115,116400.0
2011-02-15 14:30:00,31.42,31.44,31.41,31.43,97800.0,20.115,20.1278,20.1086,20.1214,97800.0
2011-02-15 14:35:00,31.43,31.44,31.43,31.44,57600.0,20.1214,20.1278,20.1214,20.1278,57600.0
2011-02-15 14:40:00,31.44,31.47,31.44,31.46,109600.0,20.1278,20.147,20.1278,20.1406,109600.0
2011-02-15 14:45:00,31.46,31.5,31.46,31.49,153200.0,20.1406,20.1662,20.1406,20.1598,153200.0
2011-02-15 14:50:00,31.49,31.53,31.49,31.53,135000.0,20.1598,20.1854,20.1598,20.1854,135000.0
2011-02-15 14:55:00,31.53,31.53,31.5,31.5,125400.0,20.1854,20.1854,20.1662,20.1662,125400.0
2011-02-15 15:00:00,31.5,31.53,31.5,31.53,77200.0,20.1662,20.1854,20.1662,20.1854,77200.0
2011-02-15 15:05:00,31.53,31.54,31.52,31.53,141200.0,20.1854,20.1918,20.179,20.1854,141200.0
2011-02-15 15:10:00,31.53,31.53,31.51,31.52,141000.0,20.1854,20.1854,20.1726,20.179,141000.0
2011-02-15 15:15:00,31.53,31.54,31.5,31.5,144200.0,20.1854,20.1918,20.1662,20.1662,144200.0
2011-02-15 15:20:00,31.5,31.52,31.5,31.52,142800.0,20.1662,20.179,20.1662,20.179,142800.0
2011-02-15 15:25:00,31.52,31.53,31.51,31.52,96200.0,20.179,20.1854,20.1726,20.179,96200.0
2011-02-15 15:30:00,31.51,31.53,31.5,31.5,147000.0,20.1726,20.1854,20.1662,20.1662,147000.0
2011-02-15 15:35:00,31.5,31.51,31.49,31.49,152800.0,20.1662,20.1726,20.1598,20.1598,152800.0
2011-02-15 15:40:00,31.49,31.49,31.48,31.48,255800.0,20.1598,20.1598,20.1534,20.1534,255800.0
2011-02-15 15:45:00,31.48,31.51,31.47,31.5,439800.0,20.1534,20.1726,20.147,20.1662,439800.0
2011-02-15 15:50:00,31.5,31.52,31.49,31.49,397600.0,20.1662,20.179,20.1598,20.1598,397600.0
2011-02-15 15:55:00,31.49,31.61,31.49,31.59,1508000.0,20.1598,20.2366,20.1598,20.2238,1508000.0
2011-02-16 09:30:00,31.54,31.63,31.5,31.5,419800.0,20.1918,20.2495,20.1662,20.1662,419800.0
2011-02-16 09:35:00,31.5,31.55,31.44,31.48,445400.0,20.1662,20.1982,20.1278,20.1534,445400.0
2011-02-16 09:40:00,31.5,31.53,31.49,31.51,286600.0,20.1662,20.1854,20.1598,20.1726,286600.0
2011-02-16 09:45:00,31.51,31.55,31.49,31.54,133200.0,20.1726,20.1982,20.1598,20.1918,133200.0
2011-02-16 09:50:00,31.54,31.6,31.54,31.6,105400.0,20.1918,20.2302,20.1918,20.2302,105400.0
2011-02-16 09:55:00,31.6,31.64,31.58,31.64,336400.0,20.2302,20.2559,20.2174,20.2559,336400.0
2011-02-16 10:00:00,31.64,31.64,31.61,31.63,265200.0,20.2559,20.2559,20.2366,20.2495,265200.0
2011-02-16 10:05:00,31.63,31.67,31.63,31.66,196000.0,20.2495,20.2751,20.2495,20.2687,196000.0
2011-02-16 10:10:00,31.66,31.7,31.66,31.7,755800.0,20.2687,20.2943,20.2687,20.2943,755800.0
2011-02-16 10:15:00,31.7,31.73,31.63,31.66,251400.0,20.2943,20.3135,20.2495,20.2687,251400.0
2011-02-16 10:20:00,31.66,31.66,31.65,31.66,147400.0,20.2687,20.2687,20.2623,20.2687,147400.0
2011-02-16 10:25:00,31.65,31.68,31.65,31.68,218800.0,20.2623,20.2815,20.2623,20.2815,218800.0
2011-02-16 10:30:00,31.68,31.71,31.67,31.71,199800.0,20.2815,20.3007,20.2751,20.3007,199800.0
2011-02-16 10:35:00,31.71,31.72,31.68,31.71,140200.0,20.3007,20.3071,20.2815,20.3007,140200.0
2011-02-16 10:40:00,31.71,31.71,31.67,31.68,114000.0,20.3007,20.3007,20.2751,20.2815,114000.0
2011-02-16 10:45:00,31.67,31.71,31.67,31.7,104400.0,20.2751,20.3007,20.2751,20.2943,104400.0
2011-02-16 10:50:00,31.7,31.71,31.69,31.7,166000.0,20.2943,20.3007,20.2879,20.2943,166000.0
2011-02-16 10:55:00,31.71,31.75,31.71,31.74,336000.0,20.3007,20.3263,20.3007,20.3199,336000.0
2011-02-16 11:00:00,31.75,31.75,31.67,31.67,138600.0,20.3263,20.3263,20.2751,20.2751,138600.0
2011-02-16 11:05:00,31.67,31.72,31.67,31.68,204800.0,20.2751,20.3071,20.2751,20.2815,204800.0
2011-02-16 11:10:00,31.68,31.69,31.66,31.68,109800.0,20.2815,20.2879,20.2687,20.2815,109800.0
2011-02-16 11:15:00,31.68,31.7,31.68,31.68,86600.0,20.2815,20.2943,20.2815,20.2815,86600.0
2011-02-16 11:20:00,31.69,31.7,31.68,31.7,115400.0,20.2879,20.2943,20.2815,20.2943,115400.0
2011-02-16 11:25:00,31.7,31.71,31.68,31.71,203600.0,20.2943,20.3007,20.2815,20.3007,203600.0
2011-02-16 11:30:00,31.71,31.71,31.65,31.65,267400.0,20.3007,20.3007,20.2623,20.2623,267400.0
2011-02-16 11:35:00,31.65,31.66,31.63,31.64,114200.0,20.2623,20.2687,20.2495,20.2559,114200.0
2011-02-16 11:40:00,31.64,31.66,31.63,31.66,141200.0,20.2559,20.2687,20.2495,20.2687,141200.0
2011-02-16 11:45:00,31.67,31.68,31.67,31.68,61200.0,20.2751,20.2815,20.2751,20.2815,61200.0
2011-02-16 11:50:00,31.68,31.68,31.65,31.65,88600.0,20.2815,20.2815,20.2623,20.2623,88600.0
2011-02-16 11:55:00,31.64,31.66,31.63,31.65,107600.0,20.2559,20.2687,20.2495,20.2623,107600.0
2011-02-16 12:00:00,31.65,31.66,31.63,31.63,256000.0,20.2623,20.2687,20.2495,20.2495,256000.0
2011-02-16 12:05:00,31.63,31.63,31.58,31.58,225000.0,20.2495,20.2495,20.2174,20.2174,225000.0
2011-02-16 12:10:00,31.58,31.6,31.57,31.6,173400.0,20.2174,20.2302,20.211,20.2302,173400.0
2011-02-16 12:15:00,31.6,31.64,31.6,31.6,239600.0,20.2302,20.2559,20.2302,20.2302,239600.0
2011-02-16 12:20:00,31.6,31.6,31.57,31.58,90400.0,20.2302,20.2302,20.211,20.2174,90400.0
2011-02-16 12:25:00,31.58,31.6,31.57,31.6,82400.0,20.2174,20.2302,20.211,20.2302,82400.0
2011-02-16 12:30:00,31.6,31.6,31.59,31.59,55400.0,20.2302,20.2302,20.2238,20.2238,55400.0
2011-02-16 12:35:00,31.59,31.61,31.59,31.61,54000.0,20.2238,20.2366,20.2238,20.2366,54000.0
2011-02-16 12:40:00,31.61,31.61,31.59,31.59,67000.0,20.2366,20.2366,20.2238,20.2238,67000.0
2011-02-16 12:45:00,31.59,31.61,31.59,31.61,101400.0,20.2238,20.2366,20.2238,20.2366,101400.0
2011-02-16 12:50:00,31.61,31.63,31.59,31.6,114400.0,20.2366,20.2495,20.2238,20.2302,114400.0
2011-02-16 12:55:00,31.6,31.61,31.59,31.59,56600.0,20.2302,20.2366,20.2238,20.2238,56600.0
2011-02-16 13:00:00,31.59,31.63,31.58,31.63,311200.0,20.2238,20.2495,20.2174,20.2495,311200.0
2011-02-16 13:05:00,31.63,31.67,31.63,31.67,89000.0,20.2495,20.2751,20.2495,20.2751,89000.0
2011-02-16 13:10:00,31.67,31.68,31.64,31.66,80600.0,20.2751,20.2815,20.2559,20.2687,80600.0
2011-02-16 13:15:00,31.66,31.66,31.64,31.64,32800.0,20.2687,20.2687,20.2559,20.2559,32800.0
2011-02-16 13:20:00,31.64,31.66,31.64,31.65,50200.0,20.2559,20.2687,20.2559,20.2623,50200.0
2011-02-16 13:25:00,31.64,31.64,31.62,31.63,60600.0,20.2559,20.2559,20.2431,20.2495,60600.0
2011-02-16 13:30:00,31.63,31.66,31.63,31.64,89600.0,20.2495,20.2687,20.2495,20.2559,89600.0
2011-02-16 13:35:00,31.64,31.65,31.63,31.64,44400.0,20.2559,20.2623,20.2495,20.2559,44400.0
2011-02-16 13:40:00,31.64,31.67,31.64,31.67,56800.0,20.2559,20.2751,20.2559,20.2751,56800.0
2011-02-16 13:45:00,31.67,31.68,31.66,31.68,118000.0,20.2751,20.2815,20.2687,20.2815,118000.0
2011-02-16 13:50:00,31.67,31.69,31.67,31.68,71800.0,20.2751,20.2879,20.2751,20.2815,71800.0
2011-02-16 13:55:00,31.68,31.68,31.67,31.67,62600.0,20.2815,20.2815,20.2751,20.2751,62600.0
2011-02-16 14:00:00,31.67,31.68,31.65,31.68,148600.0,20.2751,20.2815,20.2623,20.2815,148600.0
2011-02-16 14:05:00,31.68,31.68,31.64,31.64,114200.0,20.2815,20.2815,20.2559,20.2559,114200.0
2011-02-16 14:10:00,31.64,31.65,31.61,31.61,86000.0,20.2559,20.2623,20.2366,20.2366,86000.0
2011-02-16 14:15:00,31.61,31.64,31.61,31.61,105800.0,20.2366,20.2559,20.2366,20.2366,105800.0
2011-02-16 14:20:00,31.61,31.63,31.6,31.61,70400.0,20.2366,20.2495,20.2302,20.2366,70400.0
2011-02-16 14:25:00,31.62,31.63,31.61,31.61,68800.0,20.2431,20.2495,20.2366,20.2366,68800.0
2011-02-16 14:30:00,31.61,31.64,31.61,31.64,65200.0,20.2366,20.2559,20.2366,20.2559,65200.0
2011-02-16 14:35:00,31.64,31.68,31.64,31.68,99800.0,20.2559,20.2815,20.2559,20.2815,99800.0
2011-02-16 14:40:00,31.68,31.68,31.68,31.68,70400.0,20.2815,20.2815,20.2815,20.2815,70400.0
2011-02-16 14:45:00,31.68,31.7,31.68,31.69,77200.0,20.2815,20.2943,20.2815,20.2879,77200.0
2011-02-16 14:50:00,31.69,31.71,31.69,31.71,71600.0,20.2879,20.3007,20.2879,20.3007,71600.0
2011-02-16 14:55:00,31.7,31.71,31.68,31.68,93400.0,20.2943,20.3007,20.2815,20.2815,93400.0
2011-02-16 15:00:00,31.68,31.7,31.64,31.68,81600.0,20.2815,20.2943,20.2559,20.2815,81600.0
2011-02-16 15:05:00,31.68,31.71,31.68,31.71,52600.0,20.2815,20.3007,20.2815,20.3007,52600.0
2011-02-16 15:10:00,31.7,31.7,31.68,31.68,86400.0,20.2943,20.2943,20.2815,20.2815,86400.0
2011-02-16 15:15:00,31.68,31.68,31.67,31.68,160400.0,20.2815,20.2815,20.2751,20.2815,160400.0
2011-02-16 15:20:00,31.67,31.68,31.65,31.66,81400.0,20.2751,20.2815,20.2623,20.2687,81400.0
2011-02-16 15:25:00,31.66,31.68,31.65,31.65,107800.0,20.2687,20.2815,20.2623,20.2623,107800.0
2011-02-16 15:30:00,31.65,31.67,31.64,31.67,90400.0,20.2623,20.2751,20.2559,20.2751,90400.0
2011-02-16 15:35:00,31.67,31.69,31.67,31.69,191200.0,20.2751,20.2879,20.2751,20.2879,191200.0
2011-02-16 15:40:00,31.69,31.7,31.68,31.68,181200.0,20.2879,20.2943,20.2815,20.2815,181200.0
2011-02-16 15:45:00,31.68,31.72,31.68,31.7,281200.0,20.2815,20.3071,20.2815,20.2943,281200.0
2011-02-16 15:50:00,31.7,31.71,31.66,31.66,275000.0,20.2943,20.3007,20.2687,20.2687,275000.0
2011-02-16 15:55:00,31.66,31.71,31.66,31.69,494200.0,20.2687,20.3007,20.2687,20.2879,494200.0
2011-02-17 09:30:00,31.69,31.72,31.64,31.67,423200.0,20.2879,20.3071,20.2559,20.2751,423200.0
2011-02-17 09:35:00,31.67,31.72,31.65,31.72,119000.0,20.2751,20.3071,20.2623,20.3071,119000.0
2011-02-17 09:40:00,31.72,31.74,31.71,31.73,149600.0,20.3071,20.3199,20.3007,20.3135,149600.0
2011-02-17 09:45:00,31.73,31.73,31.68,31.7,141800.0,20.3135,20.3135,20.2815,20.2943,141800.0
2011-02-17 09:50:00,31.7,31.71,31.67,31.68,104000.0,20.2943,20.3007,20.2751,20.2815,104000.0
2011-02-17 09:55:00,31.68,31.72,31.68,31.72,78400.0,20.2815,20.3071,20.2815,20.3071,78400.0
2011-02-17 10:00:00,31.72,31.75,31.7,31.75,148400.0,20.3071,20.3263,20.2943,20.3263,148400.0
2011-02-17 10:05:00,31.74,31.75,31.7,31.71,146400.0,20.3199,20.3263,20.2943,20.3007,146400.0
2011-02-17 10:10:00,31.7,31.78,31.7,31.78,220000.0,20.2943,20.3455,20.2943,20.3455,220000.0
2011-02-17 10:15:00,31.78,31.81,31.78,31.81,223600.0,20.3455,20.3647,20.3455,20.3647,223600.0
2011-02-17 10:20:00,31.8,31.84,31.8,31.82,132000.0,20.3583,20.3839,20.3583,20.3711,132000.0
2011-02-17 10:25:00,31.81,31.84,31.81,31.84,95000.0,20.3647,20.3839,20.3647,20.3839,95000.0
2011-02-17 10:30:00,31.84,31.86,31.83,31.86,129600.0,20.3839,20.3967,20.3775,20.3967,129600.0
2011-02-17 10:35:00,31.85,31.87,31.83,31.85,148400.0,20.3903,20.4031,20.3775,20.3903,148400.0
2011-02-17 10:40:00,31.85,31.88,31.82,31.83,322000.0,20.3903,20.4095,20.3711,20.3775,322000.0
2011-02-17 10:45:00,31.82,31.84,31.8,31.83,160000.0,20.3711,20.3839,20.3583,20.3775,160000.0
2011-02-17 10:50:00,31.83,31.84,31.81,31.84,95400.0,20.3775,20.3839,20.3647,20.3839,95400.0
2011-02-17 10:55:00,31.84,31.86,31.82,31.86,131800.0,20.3839,20.3967,20.3711,20.3967,131800.0
2011-02-17 11:00:00,31.86,31.88,31.84,31.85,189800.0,20.3967,20.4095,20.3839,20.3903,189800.0
2011-02-17 11:05:00,31.85,31.86,31.84,31.86,73400.0,20.3903,20.3967,20.3839,20.3967,73400.0
2011-02-17 11:10:00,31.86,31.92,31.86,31.91,205200.0,20.3967,20.4351,20.3967,20.4287,205200.0
2011-02-17 11:15:00,31.91,31.93,31.9,31.91,146000.0,20.4287,20.4415,20.4223,20.4287,146000.0
2011-02-17 11:20:00,31.92,31.94,31.9,31.93,130800.0,20.4351,20.4479,20.4223,20.4415,130800.0
2011-02-17 11:25:00,31.93,31.95,31.93,31.94,83400.0,20.4415,20.4543,20.4415,20.4479,83400.0
2011-02-17 11:30:00,31.94,31.95,31.92,31.95,108600.0,20.4479,20.4543,20.4351,20.4543,108600.0
2011-02-17 11:35:00,31.95,31.95,31.92,31.93,78800.0,20.4543,20.4543,20.4351,20.4415,78800.0
2011-02-17 11:40:00,31.93,31.95,31.91,31.93,118400.0,20.4415,20.4543,20.4287,20.4415,118400.0
2011-02-17 11:45:00,31.93,31.93,31.92,31.92,80800.0,20.4415,20.4415,20.4351,20.4351,80800.0
2011-02-17 11:50:00,31.93,31.93,31.9,31.91,96400.0,20.4415,20.4415,20.4223,20.4287,96400.0
2011-02-17 11:55:00,31.9,31.92,31.89,31.9,120600.0,20.4223,20.4351,20.4159,20.4223,120600.0
2011-02-17 12:00:00,31.9,31.92,31.9,31.92,84800.0,20.4223,20.4351,20.4223,20.4351,84800.0
2011-02-17 12:05:00,31.92,31.94,31.92,31.93,87800.0,20.4351,20.4479,20.4351,20.4415,87800.0
2011-02-17 12:10:00,31.93,31.93,31.91,31.93,90200.0,20.4415,20.4415,20.4287,20.4415,90200.0
2011-02-17 12:15:00,31.93,31.95,31.92,31.93,134000.0,20.4415,20.4543,20.4351,20.4415,134000.0
2011-02-17 12:20:00,31.93,31.95,31.91,31.93,170200.0,20.4415,20.4543,20.4287,20.4415,170200.0
2011-02-17 12:25:00,31.93,31.93,31.92,31.93,125800.0,20.4415,20.4415,20.4351,20.4415,125800.0
2011-02-17 12:30:00,31.93,31.96,31.93,31.95,148800.0,20.4415,20.4607,20.4415,20.4543,148800.0
2011-02-17 12:35:00,31.96,31.98,31.95,31.97,199200.0,20.4607,20.4735,20.4543,20.4671,199200.0
2011-02-17 12:40:00,31.97,31.99,31.97,31.99,85200.0,20.4671,20.4799,20.4671,20.4799,85200.0
2011-02-17 12:45:00,31.99,32.01,31.98,32.0,249800.0,20.4799,20.4927,20.4735,20.4863,249800.0
2011-02-17 12:50:00,32.01,32.03,32.0,32.02,234000.0,20.4927,20.5055,20.4863,20.4991,234000.0
2011-02-17 12:55:00,32.02,32.04,32.01,32.04,193200.0,20.4991,20.5119,20.4927,20.5119,193200.0
2011-02-17 13:00:00,32.04,32.08,32.02,32.06,270000.0,20.5119,20.5375,20.4991,20.5247,270000.0
2011-02-17 13:05:00,32.06,32.1,32.05,32.1,271600.0,20.5247,20.5503,20.5183,20.5503,271600.0
2011-02-17 13:10:00,32.1,32.14,32.1,32.13,347800.0,20.5503,20.576,20.5503,20.5696,347800.0
2011-02-17 13:15:00,32.13,32.16,32.11,32.12,258600.0,20.5696,20.5888,20.5567,20.5632,258600.0
2011-02-17 13:20:00,32.11,32.12,32.1,32.1,106800.0,20.5567,20.5632,20.5503,20.5503,106800.0
2011-02-17 13:25:00,32.1,32.15,32.1,32.13,170600.0,20.5503,20.5824,20.5503,20.5696,170600.0
2011-02-17 13:30:00,32.13,32.2,32.13,32.18,473800.0,20.5696,20.6144,20.5696,20.6016,473800.0
2011-02-17 13:35:00,32.19,32.22,32.18,32.2,235200.0,20.608,20.6272,20.6016,20.6144,235200.0
2011-02-17 13:40:00,32.21,32.22,32.2,32.21,184600.0,20.6208,20.6272,20.6144,20.6208,184600.0
2011-02-17 13:45:00,32.21,32.24,32.21,32.22,416200.0,20.6208,20.64,20.6208,20.6272,416200.0
2011-02-17 13:50:00,32.22,32.22,32.19,32.2,302000.0,20.6272,20.6272,20.608,20.6144,302000.0
2011-02-17 13:55:00,32.2,32.2,32.18,32.2,167200.0,20.6144,20.6144,20.6016,20.6144,167200.0
2011-02-17 14:00:00,32.2,32.21,32.18,32.21,255200.0,20.6144,20.6208,20.6016,20.6208,255200.0
2011-02-17 14:05:00,32.21,32.22,32.19,32.19,550800.0,20.6208,20.6272,20.608,20.608,550800.0
2011-02-17 14:10:00,32.19,32.21,32.19,32.21,196400.0,20.608,20.6208,20.608,20.6208,196400.0
2011-02-17 14:15:00,32.2,32.24,32.2,32.21,527800.0,20.6144,20.64,20.6144,20.6208,527800.0
2011-02-17 14:20:00,32.21,32.22,32.2,32.22,181600.0,20.6208,20.6272,20.6144,20.6272,181600.0
2011-02-17 14:25:00,32.22,32.24,32.21,32.23,226800.0,20.6272,20.64,20.6208,20.6336,226800.0
2011-02-17 14:30:00,32.23,32.24,32.22,32.24,221400.0,20.6336,20.64,20.6272,20.64,221400.0
2011-02-17 14:35:00,32.24,32.24,32.22,32.23,88200.0,20.64,20.64,20.6272,20.6336,88200.0
2011-02-17 14:40:00,32.23,32.26,32.23,32.24,202000.0,20.6336,20.6528,20.6336,20.64,202000.0
2011-02-17 14:45:00,32.24,32.26,32.23,32.26,139600.0,20.64,20.6528,20.6336,20.6528,139600.0
2011-02-17 14:50:00,32.26,32.28,32.23,32.24,174200.0,20.6528,20.6656,20.6336,20.64,174200.0
2011-02-17 14:55:00,32.24,32.27,32.24,32.27,202400.0,20.64,20.6592,20.64,20.6592,202400.0
2011-02-17 15:00:00,32.26,32.27,32.23,32.24,213200.0,20.6528,20.6592,20.6336,20.64,213200.0
2011-02-17 15:05:00,32.24,32.27,32.24,32.27,131600.0,20.64,20.6592,20.64,20.6592,131600.0
2011-02-17 15:10:00,32.27,32.29,32.27,32.28,295000.0,20.6592,20.672,20.6592,20.6656,295000.0
2011-02-17 15:15:00,32.28,32.31,32.28,32.31,349600.0,20.6656,20.6848,20.6656,20.6848,349600.0
2011-02-17 15:20:00,32.31,32.34,32.31,32.34,313200.0,20.6848,20.704,20.6848,20.704,313200.0
2011-02-17 15:25:00,32.34,32.36,32.34,32.34,662600.0,20.704,20.7168,20.704,20.704,662600.0
2011-02-17 15:30:00,32.34,32.34,32.29,32.29,226800.0,20.704,20.704,20.672,20.672,226800.0
2011-02-17 15:35:00,32.29,32.32,32.29,32.32,268400.0,20.672,20.6912,20.672,20.6912,268400.0
2011-02-17 15:40:00,32.32,32.33,32.31,32.31,280600.0,20.6912,20.6976,20.6848,20.6848,280600.0
2011-02-17 15:45:00,32.31,32.33,32.31,32.32,367400.0,20.6848,20.6976,20.6848,20.6912,367400.0
2011-02-17 15:50:00,32.32,32.32,32.27,32.27,627800.0,20.6912,20.6912,20.6592,20.6592,627800.0
2011-02-17 15:55:00,32.27,32.31,32.26,32.27,1081800.0,20.6592,20.6848,20.6528,20.6592,1081800.0
2011-02-18 09:30:00,32.3,32.33,32.21,32.23,3880400.0,20.6784,20.6976,20.6208,20.6336,3880400.0
2011-02-18 09:35:00,32.23,32.23,32.15,32.2,322200.0,20.6336,20.6336,20.5824,20.6144,322200.0
2011-02-18 09:40:00,32.2,32.24,32.18,32.2,306800.0,20.6144,20.64,20.6016,20.6144,306800.0
2011-02-18 09:45:00,32.2,32.23,32.16,32.16,227400.0,20.6144,20.6336,20.5888,20.5888,227400.0
2011-02-18 09:50:00,32.16,32.19,32.15,32.16,127800.0,20.5888,20.608,20.5824,20.5888,127800.0
2011-02-18 09:55:00,32.16,32.21,32.13,32.21,174400.0,20.5888,20.6208,20.5696,20.6208,174400.0
2011-02-18 10:00:00,32.2,32.22,32.19,32.19,219800.0,20.6144,20.6272,20.608,20.608,219800.0
2011-02-18 10:05:00,32.2,32.21,32.16,32.18,164400.0,20.6144,20.6208,20.5888,20.6016,164400.0
2011-02-18 10:10:00,32.18,32.18,32.15,32.17,94400.0,20.6016,20.6016,20.5824,20.5952,94400.0
2011-02-18 10:15:00,32.17,32.23,32.16,32.23,103800.0,20.5952,20.6336,20.5888,20.6336,103800.0
2011-02-18 10:20:00,32.23,32.23,32.19,32.22,115600.0,20.6336,20.6336,20.608,20.6272,115600.0
2011-02-18 10:25:00,32.22,32.22,32.19,32.2,155800.0,20.6272,20.6272,20.608,20.6144,155800.0
2011-02-18 10:30:00,32.2,32.24,32.2,32.24,75600.0,20.6144,20.64,20.6144,20.64,75600.0
2011-02-18 10:35:00,32.24,32.24,32.18,32.2,262400.0,20.64,20.64,20.6016,20.6144,262400.0
2011-02-18 10:40:00,32.2,32.22,32.17,32.19,185200.0,20.6144,20.6272,20.5952,20.608,185200.0
2011-02-18 10:45:00,32.19,32.19,32.14,32.15,122200.0,20.608,20.608,20.576,20.5824,122200.0
2011-02-18 10:50:00,32.15,32.15,32.12,32.13,131200.0,20.5824,20.5824,20.5632,20.5696,131200.0
2011-02-18 10:55:00,32.13,32.13,32.07,32.08,147400.0,20.5696,20.5696,20.5311,20.5375,147400.0
2011-02-18 11:00:00,32.08,32.14,32.06,32.14,142200.0,20.5375,20.576,20.5247,20.576,142200.0
2011-02-18 11:05:00,32.14,32.22,32.13,32.22,235600.0,20.576,20.6272,20.5696,20.6272,235600.0
2011-02-18 11:10:00,32.22,32.27,32.21,32.26,196000.0,20.6272,20.6592,20.6208,20.6528,196000.0
2011-02-18 11:15:00,32.27,32.27,32.24,32.24,151200.0,20.6592,20.6592,20.64,20.64,151200.0
2011-02-18 11:20:00,32.25,32.27,32.22,32.22,96000.0,20.6464,20.6592,20.6272,20.6272,96000.0
2011-02-18 11:25:00,32.22,32.27,32.22,32.26,69000.0,20.6272,20.6592,20.6272,20.6528,69000.0
2011-02-18 11:30:00,32.26,32.27,32.23,32.24,85600.0,20.6528,20.6592,20.6336,20.64,85600.0
2011-02-18 11:35:00,32.24,32.26,32.24,32.25,50400.0,20.64,20.6528,20.64,20.6464,50400.0
2011-02-18 11:40:00,32.25,32.26,32.2,32.2,193400.0,20.6464,20.6528,20.6144,20.6144,193400.0
2011-02-18 11:45:00,32.2,32.2,32.18,32.2,65400.0,20.6144,20.6144,20.6016,20.6144,65400.0
2011-02-18 11:50:00,32.2,32.21,32.19,32.21,71000.0,20.6144,20.6208,20.608,20.6208,71000.0
2011-02-18 11:55:00,32.2,32.21,32.18,32.2,93600.0,20.6144,20.6208,20.6016,20.6144,93600.0
2011-02-18 12:00:00,32.19,32.23,32.18,32.22,93000.0,20.608,20.6336,20.6016,20.6272,93000.0
2011-02-18 12:05:00,32.22,32.23,32.2,32.23,128600.0,20.6272,20.6336,20.6144,20.6336,128600.0
2011-02-18 12:10:00,32.23,32.23,32.21,32.21,138200.0,20.6336,20.6336,20.6208,20.6208,138200.0
2011-02-18 12:15:00,32.22,32.23,32.2,32.2,80200.0,20.6272,20.6336,20.6144,20.6144,80200.0
2011-02-18 12:20:00,32.2,32.22,32.2,32.21,39000.0,20.6144,20.6272,20.6144,20.6208,39000.0
2011-02-18 12:25:00,32.22,32.22,32.19,32.21,64400.0,20.6272,20.6272,20.608,20.6208,64400.0
2011-02-18 12:30:00,32.21,32.21,32.2,32.21,56200.0,20.6208,20.6208,20.6144,20.6208,56200.0
2011-02-18 12:35:00,32.21,32.21,32.19,32.19,49800.0,20.6208,20.6208,20.608,20.608,49800.0
2011-02-18 12:40:00,32.19,32.2,32.18,32.2,37000.0,20.608,20.6144,20.6016,20.6144,37000.0
2011-02-18 12:45:00,32.2,32.2,32.18,32.2,55400.0,20.6144,20.6144,20.6016,20.6144,55400.0
2011-02-18 12:50:00,32.2,32.21,32.2,32.2,74000.0,20.6144,20.6208,20.6144,20.6144,74000.0
2011-02-18 12:55:00,32.2,32.2,32.18,32.18,59600.0,20.6144,20.6144,20.6016,20.6016,59600.0
2011-02-18 13:00:00,32.18,32.21,32.17,32.21,133600.0,20.6016,20.6208,20.5952,20.6208,133600.0
2011-02-18 13:05:00,32.21,32.23,32.21,32.22,59000.0,20.6208,20.6336,20.6208,20.6272,59000.0
2011-02-18 13:10:00,32.22,32.24,32.22,32.24,65600.0,20.6272,20.64,20.6272,20.64,65600.0
2011-02-18 13:15:00,32.24,32.26,32.24,32.25,97400.0,20.64,20.6528,20.64,20.6464,97400.0
2011-02-18 13:20:00,32.26,32.26,32.24,32.26,89800.0,20.6528,20.6528,20.64,20.6528,89800.0
2011-02-18 13:25:00,32.26,32.26,32.23,32.23,37600.0,20.6528,20.6528,20.6336,20.6336,37600.0
2011-02-18 13:30:00,32.23,32.25,32.2,32.22,71000.0,20.6336,20.6464,20.6144,20.6272,71000.0
2011-02-18 13:35:00,32.22,32.23,32.21,32.21,51600.0,20.6272,20.6336,20.6208,20.6208,51600.0
2011-02-18 13:40:00,32.21,32.22,32.2,32.21,69200.0,20.6208,20.6272,20.6144,20.6208,69200.0
2011-02-18 13:45:00,32.21,32.21,32.2,32.2,110600.0,20.6208,20.6208,20.6144,20.6144,110600.0
2011-02-18 13:50:00,32.2,32.21,32.2,32.21,75400.0,20.6144,20.6208,20.6144,20.6208,75400.0
2011-02-18 13:55:00,32.21,32.21,32.2,32.21,47800.0,20.6208,20.6208,20.6144,20.6208,47800.0
2011-02-18 14:00:00,32.21,32.21,32.18,32.2,107800.0,20.6208,20.6208,20.6016,20.6144,107800.0
2011-02-18 14:05:00,32.2,32.21,32.19,32.2,61200.0,20.6144,20.6208,20.608,20.6144,61200.0
2011-02-18 14:10:00,32.21,32.21,32.18,32.2,49200.0,20.6208,20.6208,20.6016,20.6144,49200.0
2011-02-18 14:15:00,32.2,32.2,32.16,32.18,92200.0,20.6144,20.6144,20.5888,20.6016,92200.0
2011-02-18 14:20:00,32.18,32.19,32.16,32.17,106800.0,20.6016,20.608,20.5888,20.5952,106800.0
2011-02-18 14:25:00,32.17,32.17,32.14,32.14,96200.0,20.5952,20.5952,20.576,20.576,96200.0
2011-02-18 14:30:00,32.15,32.15,32.13,32.15,69200.0,20.5824,20.5824,20.5696,20.5824,69200.0
2011-02-18 14:35:00,32.16,32.17,32.13,32.13,100200.0,20.5888,20.5952,20.5696,20.5696,100200.0
2011-02-18 14:40:00,32.13,32.14,32.13,32.14,88200.0,20.5696,20.576,20.5696,20.576,88200.0
2011-02-18 14:45:00,32.13,32.15,32.13,32.15,74800.0,20.5696,20.5824,20.5696,20.5824,74800.0
2011-02-18 14:50:00,32.15,32.15,32.13,32.13,87000.0,20.5824,20.5824,20.5696,20.5696,87000.0
2011-02-18 14:55:00,32.13,32.16,32.12,32.13,163800.0,20.5696,20.5888,20.5632,20.5696,163800.0
2011-02-18 15:00:00,32.13,32.16,32.13,32.14,98800.0,20.5696,20.5888,20.5696,20.576,98800.0
2011-02-18 15:05:00,32.14,32.15,32.13,32.15,76600.0,20.576,20.5824,20.5696,20.5824,76600.0
2011-02-18 15:10:00,32.15,32.16,32.13,32.14,187400.0,20.5824,20.5888,20.5696,20.576,187400.0
2011-02-18 15:15:00,32.15,32.15,32.13,32.13,67200.0,20.5824,20.5824,20.5696,20.5696,67200.0
2011-02-18 15:20:00,32.13,32.15,32.13,32.15,76000.0,20.5696,20.5824,20.5696,20.5824,76000.0
2011-02-18 15:25:00,32.15,32.16,32.13,32.13,127200.0,20.5824,20.5888,20.5696,20.5696,127200.0
2011-02-18 15:30:00,32.13,32.13,32.09,32.1,340000.0,20.5696,20.5696,20.5439,20.5503,340000.0
2011-02-18 15:35:00,32.1,32.11,32.09,32.09,268800.0,20.5503,20.5567,20.5439,20.5439,268800.0
2011-02-18 15:40:00,32.09,32.13,32.09,32.12,325200.0,20.5439,20.5696,20.5439,20.5632,325200.0
2011-02-18 15:45:00,32.12,32.13,32.1,32.1,709600.0,20.5632,20.5696,20.5503,20.5503,709600.0
2011-02-18 15:50:00,32.1,32.13,32.09,32.13,466600.0,20.5503,20.5696,20.5439,20.5696,466600.0
2011-02-18 15:55:00,32.13,32.27,32.13,32.26,2164400.0,20.5696,20.6592,20.5696,20.6528,2164400.0
2011-02-22 09:30:00,31.68,31.94,31.67,31.89,1433800.0,20.2815,20.4479,20.2751,20.4159,1433800.0
2011-02-22 09:35:00,31.91,32.0,31.9,31.95,434200.0,20.4287,20.4863,20.4223,20.4543,434200.0
2011-02-22 09:40:00,31.95,32.0,31.93,31.95,303400.0,20.4543,20.4863,20.4415,20.4543,303400.0
2011-02-22 09:45:00,31.95,31.99,31.91,31.92,610600.0,20.4543,20.4799,20.4287,20.4351,610600.0
2011-02-22 09:50:00,31.92,31.98,31.92,31.98,196800.0,20.4351,20.4735,20.4351,20.4735,196800.0
2011-02-22 09:55:00,31.98,32.0,31.95,32.0,153800.0,20.4735,20.4863,20.4543,20.4863,153800.0
2011-02-22 10:00:00,32.0,32.06,31.99,32.01,331000.0,20.4863,20.5247,20.4799,20.4927,331000.0
2011-02-22 10:05:00,32.01,32.07,32.0,32.05,171400.0,20.4927,20.5311,20.4863,20.5183,171400.0
2011-02-22 10:10:00,32.05,32.07,32.0,32.05,286200.0,20.5183,20.5311,20.4863,20.5183,286200.0
2011-02-22 10:15:00,32.05,32.09,32.04,32.08,164000.0,20.5183,20.5439,20.5119,20.5375,164000.0
2011-02-22 10:20:00,32.08,32.1,32.03,32.1,192600.0,20.5375,20.5503,20.5055,20.5503,192600.0
2011-02-22 10:25:00,32.1,32.1,32.02,32.06,170200.0,20.5503,20.5503,20.4991,20.5247,170200.0
2011-02-22 10:30:00,32.05,32.07,32.04,32.07,117600.0,20.5183,20.5311,20.5119,20.5311,117600.0
2011-02-22 10:35:00,32.07,32.08,32.02,32.02,131000.0,20.5311,20.5375,20.4991,20.4991,131000.0
2011-02-22 10:40:00,32.03,32.05,32.01,32.05,132200.0,20.5055,20.5183,20.4927,20.5183,132200.0
2011-02-22 10:45:00,32.05,32.08,32.04,32.08,94000.0,20.5183,20.5375,20.5119,20.5375,94000.0
2011-02-22 10:50:00,32.07,32.13,32.07,32.12,152000.0,20.5311,20.5696,20.5311,20.5632,152000.0
2011-02-22 10:55:00,32.12,32.13,32.09,32.12,136600.0,20.5632,20.5696,20.5439,20.5632,136600.0
2011-02-22 11:00:00,32.12,32.13,32.08,32.1,157400.0,20.5632,20.5696,20.5375,20.5503,157400.0
2011-02-22 11:05:00,32.1,32.11,32.07,32.07,166200.0,20.5503,20.5567,20.5311,20.5311,166200.0
2011-02-22 11:10:00,32.07,32.07,32.01,32.01,102000.0,20.5311,20.5311,20.4927,20.4927,102000.0
2011-02-22 11:15:00,32.02,32.04,32.0,32.02,256200.0,20.4991,20.5119,20.4863,20.4991,256200.0
2011-02-22 11:20:00,32.02,32.03,31.99,32.0,322000.0,20.4991,20.5055,20.4799,20.4863,322000.0
2011-02-22 11:25:00,32.0,32.02,31.99,32.01,224600.0,20.4863,20.4991,20.4799,20.4927,224600.0
2011-02-22 11:30:00,32.01,32.02,32.0,32.01,97400.0,20.4927,20.4991,20.4863,20.4927,97400.0
2011-02-22 11:35:00,32.01,32.04,31.99,32.03,196800.0,20.4927,20.5119,20.4799,20.5055,196800.0
2011-02-22 11:40:00,32.03,32.04,32.02,32.03,90800.0,20.5055,20.5119,20.4991,20.5055,90800.0
2011-02-22 11:45:00,32.03,32.04,32.01,32.02,163400.0,20.5055,20.5119,20.4927,20.4991,163400.0
2011-02-22 11:50:00,32.02,32.02,31.98,31.99,228200.0,20.4991,20.4991,20.4735,20.4799,228200.0
2011-02-22 11:55:00,32.0,32.05,32.0,32.02,122400.0,20.4863,20.5183,20.4863,20.4991,122400.0
2011-02-22 12:00:00,32.02,32.02,32.01,32.02,116000.0,20.4991,20.4991,20.4927,20.4991,116000.0
2011-02-22 12:05:00,32.02,32.04,32.01,32.01,134000.0,20.4991,20.5119,20.4927,20.4927,134000.0
2011-02-22 12:10:00,32.01,32.03,32.01,32.02,141800.0,20.4927,20.5055,20.4927,20.4991,141800.0
2011-02-22 12:15:00,32.03,32.09,32.02,32.09,150400.0,20.5055,20.5439,20.4991,20.5439,150400.0
2011-02-22 12:20:00,32.08,32.09,32.03,32.04,110600.0,20.5375,20.5439,20.5055,20.5119,110600.0
2011-02-22 12:25:00,32.04,32.05,32.02,32.04,95800.0,20.5119,20.5183,20.4991,20.5119,95800.0
2011-02-22 12:30:00,32.03,32.07,32.02,32.06,117800.0,20.5055,20.5311,20.4991,20.5247,117800.0
2011-02-22 12:35:00,32.06,32.11,32.06,32.1,124200.0,20.5247,20.5567,20.5247,20.5503,124200.0
2011-02-22 12:40:00,32.1,32.1,32.02,32.02,161800.0,20.5503,20.5503,20.4991,20.4991,161800.0
2011-02-22 12:45:00,32.02,32.05,31.98,31.99,214600.0,20.4991,20.5183,20.4735,20.4799,214600.0
2011-02-22 12:50:00,32.0,32.01,31.97,31.98,138400.0,20.4863,20.4927,20.4671,20.4735,138400.0
2011-02-22 12:55:00,31.98,31.99,31.97,31.98,124400.0,20.4735,20.4799,20.4671,20.4735,124400.0
2011-02-22 13:00:00,31.97,31.98,31.95,31.98,146800.0,20.4671,20.4735,20.4543,20.4735,146800.0
2011-02-22 13:05:00,31.98,31.99,31.97,31.98,112600.0,20.4735,20.4799,20.4671,20.4735,112600.0
2011-02-22 13:10:00,31.98,31.99,31.96,31.98,180000.0,20.4735,20.4799,20.4607,20.4735,180000.0
2011-02-22 13:15:00,31.98,31.98,31.96,31.96,99200.0,20.4735,20.4735,20.4607,20.4607,99200.0
2011-02-22 13:20:00,31.97,31.97,31.89,31.9,374600.0,20.4671,20.4671,20.4159,20.4223,374600.0
2011-02-22 13:25:00,31.9,31.9,31.88,31.9,156600.0,20.4223,20.4223,20.4095,20.4223,156600.0
2011-02-22 13:30:00,31.9,31.91,31.88,31.88,128200.0,20.4223,20.4287,20.4095,20.4095,128200.0
2011-02-22 13:35:00,31.88,31.91,31.88,31.9,164400.0,20.4095,20.4287,20.4095,20.4223,164400.0
2011-02-22 13:40:00,31.9,31.93,31.88,31.89,175400.0,20.4223,20.4415,20.4095,20.4159,175400.0
2011-02-22 13:45:00,31.89,31.9,31.86,31.88,213200.0,20.4159,20.4223,20.3967,20.4095,213200.0
2011-02-22 13:50:00,31.88,31.89,31.86,31.88,97400.0,20.4095,20.4159,20.3967,20.4095,97400.0
2011-02-22 13:55:00,31.87,31.89,31.86,31.89,85400.0,20.4031,20.4159,20.3967,20.4159,85400.0
2011-02-22 14:00:00,31.89,31.89,31.86,31.86,104400.0,20.4159,20.4159,20.3967,20.3967,104400.0
2011-02-22 14:05:00,31.86,31.87,31.83,31.86,252600.0,20.3967,20.4031,20.3775,20.3967,252600.0
2011-02-22 14:10:00,31.86,31.87,31.85,31.86,72400.0,20.3967,20.4031,20.3903,20.3967,72400.0
2011-02-22 14:15:00,31.86,31.88,31.85,31.86,83800.0,20.3967,20.4095,20.3903,20.3967,83800.0
2011-02-22 14:20:00,31.85,31.86,31.83,31.86,109800.0,20.3903,20.3967,20.3775,20.3967,109800.0
2011-02-22 14:25:00,31.86,31.89,31.85,31.87,124600.0,20.3967,20.4159,20.3903,20.4031,124600.0
2011-02-22 14:30:00,31.87,31.89,31.86,31.89,108400.0,20.4031,20.4159,20.3967,20.4159,108400.0
2011-02-22 14:35:00,31.89,31.91,31.88,31.88,163400.0,20.4159,20.4287,20.4095,20.4095,163400.0
2011-02-22 14:40:00,31.88,31.89,31.86,31.88,149600.0,20.4095,20.4159,20.3967,20.4095,149600.0
2011-02-22 14:45:00,31.88,31.88,31.85,31.86,226800.0,20.4095,20.4095,20.3903,20.3967,226800.0
2011-02-22 14:50:00,31.85,31.86,31.81,31.82,267400.0,20.3903,20.3967,20.3647,20.3711,267400.0
2011-02-22 14:55:00,31.82,31.83,31.79,31.8,256600.0,20.3711,20.3775,20.3519,20.3583,256600.0
2011-02-22 15:00:00,31.8,31.83,31.79,31.82,85600.0,20.3583,20.3775,20.3519,20.3711,85600.0
2011-02-22 15:05:00,31.82,31.82,31.75,31.77,252400.0,20.3711,20.3711,20.3263,20.3391,252400.0
2011-02-22 15:10:00,31.76,31.78,31.75,31.77,96400.0,20.3327,20.3455,20.3263,20.3391,96400.0
2011-02-22 15:15:00,31.77,31.78,31.75,31.75,216800.0,20.3391,20.3455,20.3263,20.3263,216800.0
2011-02-22 15:20:00,31.75,31.78,31.75,31.77,141000.0,20.3263,20.3455,20.3263,20.3391,141000.0
2011-02-22 15:25:00,31.77,31.78,31.75,31.77,152600.0,20.3391,20.3455,20.3263,20.3391,152600.0
2011-02-22 15:30:00,31.77,31.81,31.77,31.8,158800.0,20.3391,20.3647,20.3391,20.3583,158800.0
2011-02-22 15:35:00,31.79,31.81,31.77,31.78,244000.0,20.3519,20.3647,20.3391,20.3455,244000.0
2011-02-22 15:40:00,31.79,31.82,31.79,31.8,209000.0,20.3519,20.3711,20.3519,20.3583,209000.0
2011-02-22 15:45:00,31.8,31.83,31.8,31.81,382800.0,20.3583,20.3775,20.3583,20.3647,382800.0
2011-02-22 15:50:00,31.81,31.85,31.8,31.85,456200.0,20.3647,20.3903,20.3583,20.3903,456200.0
2011-02-22 15:55:00,31.85,31.89,31.83,31.89,730600.0,20.3903,20.4159,20.3775,20.4159,730600.0
2011-02-23 09:30:00,31.89,31.97,31.85,31.93,487000.0,20.4159,20.4671,20.3903,20.4415,487000.0
2011-02-23 09:35:00,31.95,32.0,31.92,31.92,271600.0,20.4543,20.4863,20.4351,20.4351,271600.0
2011-02-23 09:40:00,31.92,32.0,31.89,31.96,143200.0,20.4351,20.4863,20.4159,20.4607,143200.0
2011-02-23 09:45:00,31.96,31.96,31.88,31.92,273200.0,20.4607,20.4607,20.4095,20.4351,273200.0
2011-02-23 09:50:00,31.92,31.96,31.92,31.96,251800.0,20.4351,20.4607,20.4351,20.4607,251800.0
2011-02-23 09:55:00,31.96,32.02,31.96,31.99,171800.0,20.4607,20.4991,20.4607,20.4799,171800.0
2011-02-23 10:00:00,32.0,32.06,32.0,32.05,220000.0,20.4863,20.5247,20.4863,20.5183,220000.0
2011-02-23 10:05:00,32.05,32.09,32.02,32.04,209200.0,20.5183,20.5439,20.4991,20.5119,209200.0
2011-02-23 10:10:00,32.04,32.12,32.02,32.09,211600.0,20.5119,20.5632,20.4991,20.5439,211600.0
2011-02-23 10:15:00,32.09,32.12,32.09,32.09,190400.0,20.5439,20.5632,20.5439,20.5439,190400.0
2011-02-23 10:20:00,32.09,32.15,32.09,32.13,215200.0,20.5439,20.5824,20.5439,20.5696,215200.0
2011-02-23 10:25:00,32.13,32.17,32.1,32.13,166000.0,20.5696,20.5952,20.5503,20.5696,166000.0
2011-02-23 10:30:00,32.13,32.13,32.09,32.09,203600.0,20.5696,20.5696,20.5439,20.5439,203600.0
2011-02-23 10:35:00,32.1,32.1,32.02,32.04,216000.0,20.5503,20.5503,20.4991,20.5119,216000.0
2011-02-23 10:40:00,32.04,32.06,32.0,32.04,178200.0,20.5119,20.5247,20.4863,20.5119,178200.0
2011-02-23 10:45:00,32.03,32.07,32.02,32.04,103000.0,20.5055,20.5311,20.4991,20.5119,103000.0
2011-02-23 10:50:00,32.03,32.07,32.03,32.06,147000.0,20.5055,20.5311,20.5055,20.5247,147000.0
2011-02-23 10:55:00,32.06,32.09,32.06,32.08,88000.0,20.5247,20.5439,20.5247,20.5375,88000.0
2011-02-23 11:00:00,32.08,32.08,32.06,32.07,79800.0,20.5375,20.5375,20.5247,20.5311,79800.0
2011-02-23 11:05:00,32.07,32.1,32.06,32.09,185000.0,20.5311,20.5503,20.5247,20.5439,185000.0
2011-02-23 11:10:00,32.1,32.1,32.05,32.07,108800.0,20.5503,20.5503,20.5183,20.5311,108800.0
2011-02-23 11:15:00,32.07,32.08,32.06,32.06,50000.0,20.5311,20.5375,20.5247,20.5247,50000.0
2011-02-23 11:20:00,32.06,32.07,32.04,32.07,67200.0,20.5247,20.5311,20.5119,20.5311,67200.0
2011-02-23 11:25:00,32.07,32.08,32.02,32.02,109800.0,20.5311,20.5375,20.4991,20.4991,109800.0
2011-02-23 11:30:00,32.02,32.02,31.99,32.01,179600.0,20.4991,20.4991,20.4799,20.4927,179600.0
2011-02-23 11:35:00,32.01,32.05,32.0,32.01,131400.0,20.4927,20.5183,20.4863,20.4927,131400.0
2011-02-23 11:40:00,32.01,32.06,32.01,32.06,114400.0,20.4927,20.5247,20.4927,20.5247,114400.0
2011-02-23 11:45:00,32.05,32.07,32.03,32.06,146600.0,20.5183,20.5311,20.5055,20.5247,146600.0
2011-02-23 11:50:00,32.07,32.07,32.02,32.03,176600.0,20.5311,20.5311,20.4991,20.5055,176600.0
2011-02-23 11:55:00,32.02,32.04,32.02,32.04,97200.0,20.4991,20.5119,20.4991,20.5119,97200.0
2011-02-23 12:00:00,32.04,32.06,32.01,32.04,214000.0,20.5119,20.5247,20.4927,20.5119,214000.0
2011-02-23 12:05:00,32.04,32.06,32.02,32.04,159600.0,20.5119,20.5247,20.4991,20.5119,159600.0
2011-02-23 12:10:00,32.04,32.05,32.0,32.04,127200.0,20.5119,20.5183,20.4863,20.5119,127200.0
2011-02-23 12:15:00,32.04,32.05,31.99,32.01,203200.0,20.5119,20.5183,20.4799,20.4927,203200.0
2011-02-23 12:20:00,32.01,32.09,32.0,32.08,158800.0,20.4927,20.5439,20.4863,20.5375,158800.0
2011-02-23 12:25:00,32.08,32.1,32.06,32.07,150800.0,20.5375,20.5503,20.5247,20.5311,150800.0
2011-02-23 12:30:00,32.07,32.08,32.05,32.06,102200.0,20.5311,20.5375,20.5183,20.5247,102200.0
2011-02-23 12:35:00,32.06,32.1,32.05,32.08,91400.0,20.5247,20.5503,20.5183,20.5375,91400.0
2011-02-23 12:40:00,32.08,32.1,32.06,32.07,133600.0,20.5375,20.5503,20.5247,20.5311,133600.0
2011-02-23 12:45:00,32.07,32.1,32.07,32.08,113600.0,20.5311,20.5503,20.5311,20.5375,113600.0
2011-02-23 12:50:00,32.09,32.11,32.07,32.07,141800.0,20.5439,20.5567,20.5311,20.5311,141800.0
2011-02-23 12:55:00,32.08,32.11,32.08,32.08,126200.0,20.5375,20.5567,20.5375,20.5375,126200.0
2011-02-23 13:00:00,32.08,32.12,32.07,32.11,112600.0,20.5375,20.5632,20.5311,20.5567,112600.0
2011-02-23 13:05:00,32.11,32.12,32.09,32.09,109800.0,20.5567,20.5632,20.5439,20.5439,109800.0
2011-02-23 13:10:00,32.09,32.12,32.07,32.1,242800.0,20.5439,20.5632,20.5311,20.5503,242800.0
2011-02-23 13:15:00,32.09,32.09,32.04,32.06,158200.0,20.5439,20.5439,20.5119,20.5247,158200.0
2011-02-23 13:20:00,32.06,32.06,32.02,32.04,274800.0,20.5247,20.5247,20.4991,20.5119,274800.0
2011-02-23 13:25:00,32.04,32.06,32.02,32.06,142000.0,20.5119,20.5247,20.4991,20.5247,142000.0
2011-02-23 13:30:00,32.05,32.06,32.03,32.03,196800.0,20.5183,20.5247,20.5055,20.5055,196800.0
2011-02-23 13:35:00,32.04,32.09,32.03,32.07,239600.0,20.5119,20.5439,20.5055,20.5311,239600.0
2011-02-23 13:40:00,32.07,32.09,32.04,32.07,292200.0,20.5311,20.5439,20.5119,20.5311,292200.0
2011-02-23 13:45:00,32.08,32.1,32.07,32.08,265600.0,20.5375,20.5503,20.5311,20.5375,265600.0
2011-02-23 13:50:00,32.08,32.12,32.07,32.12,140200.0,20.5375,20.5632,20.5311,20.5632,140200.0
2011-02-23 13:55:00,32.12,32.13,32.09,32.1,288800.0,20.5632,20.5696,20.5439,20.5503,288800.0
2011-02-23 14:00:00,32.1,32.13,32.09,32.12,198600.0,20.5503,20.5696,20.5439,20.5632,198600.0
2011-02-23 14:05:00,32.12,32.13,32.1,32.12,156400.0,20.5632,20.5696,20.5503,20.5632,156400.0
2011-02-23 14:10:00,32.13,32.14,32.12,32.12,266400.0,20.5696,20.576,20.5632,20.5632,266400.0
2011-02-23 14:15:00,32.12,32.15,32.12,32.15,188600.0,20.5632,20.5824,20.5632,20.5824,188600.0
2011-02-23 14:20:00,32.15,32.17,32.13,32.16,317600.0,20.5824,20.5952,20.5696,20.5888,317600.0
2011-02-23 14:25:00,32.16,32.16,32.08,32.1,269000.0,20.5888,20.5888,20.5375,20.5503,269000.0
2011-02-23 14:30:00,32.09,32.1,32.08,32.08,207600.0,20.5439,20.5503,20.5375,20.5375,207600.0
2011-02-23 14:35:00,32.08,32.1,32.07,32.07,125000.0,20.5375,20.5503,20.5311,20.5311,125000.0
2011-02-23 14:40:00,32.07,32.08,32.04,32.05,213600.0,20.5311,20.5375,20.5119,20.5183,213600.0
2011-02-23 14:45:00,32.06,32.06,32.03,32.05,166000.0,20.5247,20.5247,20.5055,20.5183,166000.0
2011-02-23 14:50:00,32.05,32.05,32.02,32.05,163600.0,20.5183,20.5183,20.4991,20.5183,163600.0
2011-02-23 14:55:00,32.05,32.07,32.05,32.07,207800.0,20.5183,20.5311,20.5183,20.5311,207800.0
2011-02-23 15:00:00,32.07,32.09,32.06,32.07,127600.0,20.5311,20.5439,20.5247,20.5311,127600.0
2011-02-23 15:05:00,32.07,32.08,32.04,32.04,218400.0,20.5311,20.5375,20.5119,20.5119,218400.0
2011-02-23 15:10:00,32.04,32.07,32.04,32.04,132800.0,20.5119,20.5311,20.5119,20.5119,132800.0
2011-02-23 15:15:00,32.04,32.05,32.01,32.03,284800.0,20.5119,20.5183,20.4927,20.5055,284800.0
2011-02-23 15:20:00,32.03,32.07,32.02,32.04,270800.0,20.5055,20.5311,20.4991,20.5119,270800.0
2011-02-23 15:25:00,32.03,32.04,31.99,32.0,216400.0,20.5055,20.5119,20.4799,20.4863,216400.0
2011-02-23 15:30:00,32.0,32.0,31.96,31.98,266200.0,20.4863,20.4863,20.4607,20.4735,266200.0
2011-02-23 15:35:00,31.99,32.0,31.95,32.0,372000.0,20.4799,20.4863,20.4543,20.4863,372000.0
2011-02-23 15:40:00,32.0,32.0,31.98,32.0,281800.0,20.4863,20.4863,20.4735,20.4863,281800.0
2011-02-23 15:45:00,32.0,32.0,31.96,31.97,504800.0,20.4863,20.4863,20.4607,20.4671,504800.0
2011-02-23 15:50:00,31.98,32.0,31.95,31.95,261800.0,20.4735,20.4863,20.4543,20.4543,261800.0
2011-02-23 15:55:00,31.95,31.98,31.92,31.96,1049800.0,20.4543,20.4735,20.4351,20.4607,1049800.0
2011-02-24 09:30:00,32.12,32.13,32.01,32.05,625000.0,20.5632,20.5696,20.4927,20.5183,625000.0
2011-02-24 09:35:00,32.06,32.1,32.04,32.09,344000.0,20.5247,20.5503,20.5119,20.5439,344000.0
2011-02-24 09:40:00,32.09,32.18,32.05,32.18,203400.0,20.5439,20.6016,20.5183,20.6016,203400.0
2011-02-24 09:45:00,32.19,32.19,32.09,32.12,200200.0,20.608,20.608,20.5439,20.5632,200200.0
2011-02-24 09:50:00,32.13,32.17,32.05,32.16,167000.0,20.5696,20.5952,20.5183,20.5888,167000.0
2011-02-24 09:55:00,32.17,32.17,32.09,32.15,146800.0,20.5952,20.5952,20.5439,20.5824,146800.0
2011-02-24 10:00:00,32.15,32.15,32.08,32.09,202400.0,20.5824,20.5824,20.5375,20.5439,202400.0
2011-02-24 10:05:00,32.09,32.12,32.06,32.11,209400.0,20.5439,20.5632,20.5247,20.5567,209400.0
2011-02-24 10:10:00,32.1,32.11,32.07,32.11,171200.0,20.5503,20.5567,20.5311,20.5567,171200.0
2011-02-24 10:15:00,32.11,32.13,32.08,32.13,214400.0,20.5567,20.5696,20.5375,20.5696,214400.0
2011-02-24 10:20:00,32.13,32.15,32.08,32.1,227200.0,20.5696,20.5824,20.5375,20.5503,227200.0
2011-02-24 10:25:00,32.1,32.1,32.06,32.09,122600.0,20.5503,20.5503,20.5247,20.5439,122600.0
2011-02-24 10:30:00,32.1,32.1,32.05,32.1,129400.0,20.5503,20.5503,20.5183,20.5503,129400.0
2011-02-24 10:35:00,32.1,32.12,32.09,32.1,160600.0,20.5503,20.5632,20.5439,20.5503,160600.0
2011-02-24 10:40:00,32.1,32.1,32.07,32.09,99600.0,20.5503,20.5503,20.5311,20.5439,99600.0
2011-02-24 10:45:00,32.09,32.14,32.08,32.13,273400.0,20.5439,20.576,20.5375,20.5696,273400.0
2011-02-24 10:50:00,32.14,32.15,32.1,32.13,286200.0,20.576,20.5824,20.5503,20.5696,286200.0
2011-02-24 10:55:00,32.13,32.13,32.1,32.13,167200.0,20.5696,20.5696,20.5503,20.5696,167200.0
2011-02-24 11:00:00,32.13,32.13,32.09,32.1,100400.0,20.5696,20.5696,20.5439,20.5503,100400.0
2011-02-24 11:05:00,32.1,32.1,32.07,32.08,116200.0,20.5503,20.5503,20.5311,20.5375,116200.0
2011-02-24 11:10:00,32.08,32.09,32.06,32.07,128400.0,20.5375,20.5439,20.5247,20.5311,128400.0
2011-02-24 11:15:00,32.07,32.09,32.05,32.08,172600.0,20.5311,20.5439,20.5183,20.5375,172600.0
2011-02-24 11:20:00,32.08,32.08,31.99,32.01,268600.0,20.5375,20.5375,20.4799,20.4927,268600.0
2011-02-24 11:25:00,32.01,32.08,32.01,32.05,158800.0,20.4927,20.5375,20.4927,20.5183,158800.0
2011-02-24 11:30:00,32.05,32.08,32.05,32.07,184400.0,20.5183,20.5375,20.5183,20.5311,184400.0
2011-02-24 11:35:00,32.07,32.08,32.06,32.08,103400.0,20.5311,20.5375,20.5247,20.5375,103400.0
2011-02-24 11:40:00,32.07,32.07,32.05,32.07,97000.0,20.5311,20.5311,20.5183,20.5311,97000.0
2011-02-24 11:45:00,32.07,32.08,32.0,32.0,229800.0,20.5311,20.5375,20.4863,20.4863,229800.0
2011-02-24 11:50:00,32.0,32.02,31.99,32.01,158400.0,20.4863,20.4991,20.4799,20.4927,158400.0
2011-02-24 11:55:00,32.01,32.01,31.97,31.98,155800.0,20.4927,20.4927,20.4671,20.4735,155800.0
2011-02-24 12:00:00,31.98,32.0,31.95,31.96,176800.0,20.4735,20.4863,20.4543,20.4607,176800.0
2011-02-24 12:05:00,31.97,31.99,31.93,31.94,179600.0,20.4671,20.4799,20.4415,20.4479,179600.0
2011-02-24 12:10:00,31.96,31.99,31.95,31.98,163600.0,20.4607,20.4799,20.4543,20.4735,163600.0
2011-02-24 12:15:00,31.98,32.0,31.98,31.99,120400.0,20.4735,20.4863,20.4735,20.4799,120400.0
2011-02-24 12:20:00,31.99,32.0,31.98,31.99,77600.0,20.4799,20.4863,20.4735,20.4799,77600.0
2011-02-24 12:25:00,31.99,32.0,31.94,31.95,209600.0,20.4799,20.4863,20.4479,20.4543,209600.0
2011-02-24 12:30:00,31.95,31.97,31.92,31.94,137000.0,20.4543,20.4671,20.4351,20.4479,137000.0
2011-02-24 12:35:00,31.95,31.99,31.93,31.99,195600.0,20.4543,20.4799,20.4415,20.4799,195600.0
2011-02-24 12:40:00,31.99,32.0,31.98,32.0,138200.0,20.4799,20.4863,20.4735,20.4863,138200.0
2011-02-24 12:45:00,32.0,32.0,31.96,31.98,170400.0,20.4863,20.4863,20.4607,20.4735,170400.0
2011-02-24 12:50:00,31.98,31.98,31.93,31.96,130000.0,20.4735,20.4735,20.4415,20.4607,130000.0
2011-02-24 12:55:00,31.96,31.98,31.93,31.97,151400.0,20.4607,20.4735,20.4415,20.4671,151400.0
2011-02-24 13:00:00,31.97,31.97,31.93,31.96,146600.0,20.4671,20.4671,20.4415,20.4607,146600.0
2011-02-24 13:05:00,31.96,31.96,31.92,31.93,207800.0,20.4607,20.4607,20.4351,20.4415,207800.0
2011-02-24 13:10:00,31.93,31.94,31.91,31.92,98200.0,20.4415,20.4479,20.4287,20.4351,98200.0
2011-02-24 13:15:00,31.92,31.95,31.9,31.92,119000.0,20.4351,20.4543,20.4223,20.4351,119000.0
2011-02-24 13:20:00,31.92,31.93,31.9,31.91,107200.0,20.4351,20.4415,20.4223,20.4287,107200.0
2011-02-24 13:25:00,31.91,31.93,31.88,31.92,167400.0,20.4287,20.4415,20.4095,20.4351,167400.0
2011-02-24 13:30:00,31.92,31.96,31.91,31.94,165600.0,20.4351,20.4607,20.4287,20.4479,165600.0
2011-02-24 13:35:00,31.94,31.96,31.92,31.93,108800.0,20.4479,20.4607,20.4351,20.4415,108800.0
2011-02-24 13:40:00,31.93,31.93,31.86,31.88,240600.0,20.4415,20.4415,20.3967,20.4095,240600.0
2011-02-24 13:45:00,31.89,31.9,31.86,31.9,151200.0,20.4159,20.4223,20.3967,20.4223,151200.0
2011-02-24 13:50:00,31.89,31.91,31.88,31.89,127200.0,20.4159,20.4287,20.4095,20.4159,127200.0
2011-02-24 13:55:00,31.89,31.91,31.86,31.88,298200.0,20.4159,20.4287,20.3967,20.4095,298200.0
2011-02-24 14:00:00,31.87,31.88,31.86,31.86,199600.0,20.4031,20.4095,20.3967,20.3967,199600.0
2011-02-24 14:05:00,31.87,31.89,31.86,31.88,161200.0,20.4031,20.4159,20.3967,20.4095,161200.0
2011-02-24 14:10:00,31.88,31.92,31.86,31.89,302000.0,20.4095,20.4351,20.3967,20.4159,302000.0
2011-02-24 14:15:00,31.89,31.94,31.89,31.93,412000.0,20.4159,20.4479,20.4159,20.4415,412000.0
2011-02-24 14:20:00,31.93,31.93,31.89,31.92,144000.0,20.4415,20.4415,20.4159,20.4351,144000.0
2011-02-24 14:25:00,31.92,31.94,31.91,31.91,363400.0,20.4351,20.4479,20.4287,20.4287,363400.0
2011-02-24 14:30:00,31.91,31.96,31.91,31.96,287800.0,20.4287,20.4607,20.4287,20.4607,287800.0
2011-02-24 14:35:00,31.96,31.96,31.91,31.92,153600.0,20.4607,20.4607,20.4287,20.4351,153600.0
2011-02-24 14:40:00,31.91,31.94,31.89,31.9,140200.0,20.4287,20.4479,20.4159,20.4223,140200.0
2011-02-24 14:45:00,31.9,31.93,31.87,31.92,176200.0,20.4223,20.4415,20.4031,20.4351,176200.0
2011-02-24 14:50:00,31.91,31.92,31.86,31.89,161400.0,20.4287,20.4351,20.3967,20.4159,161400.0
2011-02-24 14:55:00,31.89,31.93,31.89,31.92,184400.0,20.4159,20.4415,20.4159,20.4351,184400.0
2011-02-24 15:00:00,31.92,31.93,31.9,31.9,181400.0,20.4351,20.4415,20.4223,20.4223,181400.0
2011-02-24 15:05:00,31.9,31.95,31.9,31.94,253400.0,20.4223,20.4543,20.4223,20.4479,253400.0
2011-02-24 15:10:00,31.95,31.96,31.91,31.93,223800.0,20.4543,20.4607,20.4287,20.4415,223800.0
2011-02-24 15:15:00,31.93,31.95,31.92,31.92,204600.0,20.4415,20.4543,20.4351,20.4351,204600.0
2011-02-24 15:20:00,31.92,31.98,31.92,31.97,454800.0,20.4351,20.4735,20.4351,20.4671,454800.0
2011-02-24 15:25:00,31.97,31.97,31.94,31.95,262400.0,20.4671,20.4671,20.4479,20.4543,262400.0
2011-02-24 15:30:00,31.95,31.99,31.95,31.97,228600.0,20.4543,20.4799,20.4543,20.4671,228600.0
2011-02-24 15:35:00,31.97,31.98,31.95,31.96,173600.0,20.4671,20.4735,20.4543,20.4607,173600.0
2011-02-24 15:40:00,31.95,31.98,31.94,31.97,346800.0,20.4543,20.4735,20.4479,20.4671,346800.0
2011-02-24 15:45:00,31.97,31.99,31.96,31.97,462600.0,20.4671,20.4799,20.4607,20.4671,462600.0
2011-02-24 15:50:00,31.97,31.98,31.94,31.95,242600.0,20.4671,20.4735,20.4479,20.4543,242600.0
2011-02-24 15:55:00,31.95,31.98,31.93,31.95,422000.0,20.4543,20.4735,20.4415,20.4543,422000.0
2011-02-25 09:30:00,31.89,31.92,31.86,31.89,387000.0,20.4159,20.4351,20.3967,20.4159,387000.0
2011-02-25 09:35:00,31.88,31.93,31.86,31.89,295800.0,20.4095,20.4415,20.3967,20.4159,295800.0
2011-02-25 09:40:00,31.89,31.98,31.89,31.98,208800.0,20.4159,20.4735,20.4159,20.4735,208800.0
2011-02-25 09:45:00,31.97,32.0,31.97,32.0,157400.0,20.4671,20.4863,20.4671,20.4863,157400.0
2011-02-25 09:50:00,32.0,32.04,31.99,32.0,319800.0,20.4863,20.5119,20.4799,20.4863,319800.0
2011-02-25 09:55:00,32.0,32.04,32.0,32.02,198400.0,20.4863,20.5119,20.4863,20.4991,198400.0
2011-02-25 10:00:00,32.02,32.08,32.02,32.07,185800.0,20.4991,20.5375,20.4991,20.5311,185800.0
2011-02-25 10:05:00,32.08,32.1,32.05,32.07,201000.0,20.5375,20.5503,20.5183,20.5311,201000.0
2011-02-25 10:10:00,32.07,32.09,32.07,32.08,131200.0,20.5311,20.5439,20.5311,20.5375,131200.0
2011-02-25 10:15:00,32.08,32.1,32.07,32.09,180800.0,20.5375,20.5503,20.5311,20.5439,180800.0
2011-02-25 10:20:00,32.09,32.1,32.07,32.09,156600.0,20.5439,20.5503,20.5311,20.5439,156600.0
2011-02-25 10:25:00,32.09,32.1,32.07,32.08,136200.0,20.5439,20.5503,20.5311,20.5375,136200.0
2011-02-25 10:30:00,32.08,32.12,32.08,32.1,201600.0,20.5375,20.5632,20.5375,20.5503,201600.0
2011-02-25 10:35:00,32.11,32.12,32.1,32.11,112600.0,20.5567,20.5632,20.5503,20.5567,112600.0
2011-02-25 10:40:00,32.11,32.12,32.08,32.08,142800.0,20.5567,20.5632,20.5375,20.5375,142800.0
2011-02-25 10:45:00,32.08,32.09,32.07,32.09,119800.0,20.5375,20.5439,20.5311,20.5439,119800.0
2011-02-25 10:50:00,32.09,32.1,32.08,32.1,146600.0,20.5439,20.5503,20.5375,20.5503,146600.0
2011-02-25 10:55:00,32.1,32.1,32.08,32.09,201400.0,20.5503,20.5503,20.5375,20.5439,201400.0
2011-02-25 11:00:00,32.09,32.1,32.09,32.09,45000.0,20.5439,20.5503,20.5439,20.5439,45000.0
2011-02-25 11:05:00,32.09,32.09,32.07,32.09,89200.0,20.5439,20.5439,20.5311,20.5439,89200.0
2011-02-25 11:10:00,32.09,32.12,32.09,32.1,146200.0,20.5439,20.5632,20.5439,20.5503,146200.0
2011-02-25 11:15:00,32.1,32.13,32.1,32.11,110000.0,20.5503,20.5696,20.5503,20.5567,110000.0
2011-02-25 11:20:00,32.11,32.12,32.1,32.11,100400.0,20.5567,20.5632,20.5503,20.5567,100400.0
2011-02-25 11:25:00,32.11,32.12,32.09,32.11,91800.0,20.5567,20.5632,20.5439,20.5567,91800.0
2011-02-25 11:30:00,32.11,32.13,32.11,32.13,91800.0,20.5567,20.5696,20.5567,20.5696,91800.0
2011-02-25 11:35:00,32.13,32.16,32.13,32.15,155600.0,20.5696,20.5888,20.5696,20.5824,155600.0
2011-02-25 11:40:00,32.14,32.16,32.09,32.09,110000.0,20.576,20.5888,20.5439,20.5439,110000.0
2011-02-25 11:45:00,32.09,32.1,32.02,32.02,326000.0,20.5439,20.5503,20.4991,20.4991,326000.0
2011-02-25 11:50:00,32.02,32.06,32.0,32.06,160200.0,20.4991,20.5247,20.4863,20.5247,160200.0
2011-02-25 11:55:00,32.06,32.06,32.04,32.06,112200.0,20.5247,20.5247,20.5119,20.5247,112200.0
2011-02-25 12:00:00,32.06,32.08,32.05,32.08,74400.0,20.5247,20.5375,20.5183,20.5375,74400.0
2011-02-25 12:05:00,32.08,32.08,32.07,32.07,97200.0,20.5375,20.5375,20.5311,20.5311,97200.0
2011-02-25 12:10:00,32.07,32.1,32.05,32.1,59000.0,20.5311,20.5503,20.5183,20.5503,59000.0
2011-02-25 12:15:00,32.1,32.1,32.09,32.09,36400.0,20.5503,20.5503,20.5439,20.5439,36400.0
2011-02-25 12:20:00,32.1,32.1,32.08,32.08,75800.0,20.5503,20.5503,20.5375,20.5375,75800.0
2011-02-25 12:25:00,32.08,32.09,32.08,32.09,110200.0,20.5375,20.5439,20.5375,20.5439,110200.0
2011-02-25 12:30:00,32.09,32.1,32.07,32.07,67800.0,20.5439,20.5503,20.5311,20.5311,67800.0
2011-02-25 12:35:00,32.07,32.1,32.06,32.1,64000.0,20.5311,20.5503,20.5247,20.5503,64000.0
2011-02-25 12:40:00,32.1,32.11,32.1,32.1,38800.0,20.5503,20.5567,20.5503,20.5503,38800.0
2011-02-25 12:45:00,32.1,32.11,32.09,32.1,79000.0,20.5503,20.5567,20.5439,20.5503,79000.0
2011-02-25 12:50:00,32.1,32.12,32.1,32.1,27800.0,20.5503,20.5632,20.5503,20.5503,27800.0
2011-02-25 12:55:00,32.1,32.13,32.1,32.13,34400.0,20.5503,20.5696,20.5503,20.5696,34400.0
2011-02-25 13:00:00,32.13,32.13,32.1,32.1,48000.0,20.5696,20.5696,20.5503,20.5503,48000.0
2011-02-25 13:05:00,32.1,32.1,32.09,32.1,112800.0,20.5503,20.5503,20.5439,20.5503,112800.0
2011-02-25 13:10:00,32.11,32.13,32.1,32.13,45000.0,20.5567,20.5696,20.5503,20.5696,45000.0
2011-02-25 13:15:00,32.13,32.18,32.13,32.17,238600.0,20.5696,20.6016,20.5696,20.5952,238600.0
2011-02-25 13:20:00,32.17,32.18,32.17,32.17,64600.0,20.5952,20.6016,20.5952,20.5952,64600.0
2011-02-25 13:25:00,32.17,32.17,32.15,32.16,79400.0,20.5952,20.5952,20.5824,20.5888,79400.0
2011-02-25 13:30:00,32.16,32.17,32.15,32.16,61400.0,20.5888,20.5952,20.5824,20.5888,61400.0
2011-02-25 13:35:00,32.15,32.17,32.15,32.16,46600.0,20.5824,20.5952,20.5824,20.5888,46600.0
2011-02-25 13:40:00,32.16,32.17,32.13,32.17,85400.0,20.5888,20.5952,20.5696,20.5952,85400.0
2011-02-25 13:45:00,32.17,32.18,32.16,32.17,201600.0,20.5952,20.6016,20.5888,20.5952,201600.0
2011-02-25 13:50:00,32.18,32.19,32.14,32.15,76800.0,20.6016,20.608,20.576,20.5824,76800.0
2011-02-25 13:55:00,32.15,32.18,32.15,32.17,71200.0,20.5824,20.6016,20.5824,20.5952,71200.0
2011-02-25 14:00:00,32.17,32.18,32.15,32.16,100400.0,20.5952,20.6016,20.5824,20.5888,100400.0
2011-02-25 14:05:00,32.15,32.19,32.13,32.19,110200.0,20.5824,20.608,20.5696,20.608,110200.0
2011-02-25 14:10:00,32.19,32.2,32.19,32.19,74400.0,20.608,20.6144,20.608,20.608,74400.0
2011-02-25 14:15:00,32.19,32.2,32.19,32.19,87600.0,20.608,20.6144,20.608,20.608,87600.0
2011-02-25 14:20:00,32.19,32.19,32.17,32.18,52200.0,20.608,20.608,20.5952,20.6016,52200.0
2011-02-25 14:25:00,32.18,32.19,32.16,32.17,67000.0,20.6016,20.608,20.5888,20.5952,67000.0
2011-02-25 14:30:00,32.17,32.19,32.17,32.18,49400.0,20.5952,20.608,20.5952,20.6016,49400.0
2011-02-25 14:35:00,32.17,32.18,32.14,32.15,62000.0,20.5952,20.6016,20.576,20.5824,62000.0
2011-02-25 14:40:00,32.15,32.16,32.14,32.16,64000.0,20.5824,20.5888,20.576,20.5888,64000.0
2011-02-25 14:45:00,32.16,32.18,32.16,32.17,112400.0,20.5888,20.6016,20.5888,20.5952,112400.0
2011-02-25 14:50:00,32.17,32.19,32.17,32.19,73000.0,20.5952,20.608,20.5952,20.608,73000.0
2011-02-25 14:55:00,32.19,32.19,32.18,32.19,88000.0,20.608,20.608,20.6016,20.608,88000.0
2011-02-25 15:00:00,32.19,32.19,32.18,32.18,78000.0,20.608,20.608,20.6016,20.6016,78000.0
2011-02-25 15:05:00,32.19,32.19,32.18,32.18,85200.0,20.608,20.608,20.6016,20.6016,85200.0
2011-02-25 15:10:00,32.18,32.2,32.18,32.19,91600.0,20.6016,20.6144,20.6016,20.608,91600.0
2011-02-25 15:15:00,32.19,32.2,32.17,32.17,53400.0,20.608,20.6144,20.5952,20.5952,53400.0
2011-02-25 15:20:00,32.17,32.18,32.15,32.16,110000.0,20.5952,20.6016,20.5824,20.5888,110000.0
2011-02-25 15:25:00,32.17,32.2,32.16,32.19,83000.0,20.5952,20.6144,20.5888,20.608,83000.0
2011-02-25 15:30:00,32.19,32.19,32.17,32.18,144000.0,20.608,20.608,20.5952,20.6016,144000.0
2011-02-25 15:35:00,32.18,32.19,32.15,32.15,213600.0,20.6016,20.608,20.5824,20.5824,213600.0
2011-02-25 15:40:00,32.15,32.15,32.12,32.12,180600.0,20.5824,20.5824,20.5632,20.5632,180600.0
2011-02-25 15:45:00,32.12,32.17,32.12,32.16,192200.0,20.5632,20.5952,20.5632,20.5888,192200.0
2011-02-25 15:50:00,32.16,32.17,32.15,32.17,215000.0,20.5888,20.5952,20.5824,20.5952,215000.0
2011-02-25 15:55:00,32.17,32.2,32.17,32.18,532000.0,20.5952,20.6144,20.5952,20.6016,532000.0
2011-02-28 09:30:00,32.08,32.15,32.02,32.13,644600.0,20.5375,20.5824,20.4991,20.5696,644600.0
2011-02-28 09:35:00,32.1,32.18,32.1,32.16,216000.0,20.5503,20.6016,20.5503,20.5888,216000.0
2011-02-28 09:40:00,32.16,32.2,32.15,32.17,155800.0,20.5888,20.6144,20.5824,20.5952,155800.0
2011-02-28 09:45:00,32.17,32.2,32.16,32.2,138400.0,20.5952,20.6144,20.5888,20.6144,138400.0
2011-02-28 09:50:00,32.2,32.21,32.15,32.17,235400.0,20.6144,20.6208,20.5824,20.5952,235400.0
2011-02-28 09:55:00,32.17,32.19,32.15,32.15,186400.0,20.5952,20.608,20.5824,20.5824,186400.0
2011-02-28 10:00:00,32.15,32.19,32.13,32.19,211000.0,20.5824,20.608,20.5696,20.608,211000.0
2011-02-28 10:05:00,32.19,32.19,32.13,32.13,258400.0,20.608,20.608,20.5696,20.5696,258400.0
2011-02-28 10:10:00,32.13,32.16,32.13,32.14,222800.0,20.5696,20.5888,20.5696,20.576,222800.0
2011-02-28 10:15:00,32.14,32.17,32.13,32.16,155600.0,20.576,20.5952,20.5696,20.5888,155600.0
2011-02-28 10:20:00,32.16,32.2,32.15,32.17,247200.0,20.5888,20.6144,20.5824,20.5952,247200.0
2011-02-28 10:25:00,32.16,32.19,32.16,32.19,117800.0,20.5888,20.608,20.5888,20.608,117800.0
2011-02-28 10:30:00,32.18,32.23,32.18,32.23,152200.0,20.6016,20.6336,20.6016,20.6336,152200.0
2011-02-28 10:35:00,32.22,32.22,32.2,32.21,134200.0,20.6272,20.6272,20.6144,20.6208,134200.0
2011-02-28 10:40:00,32.21,32.23,32.2,32.22,140000.0,20.6208,20.6336,20.6144,20.6272,140000.0
2011-02-28 10:45:00,32.22,32.24,32.22,32.22,184400.0,20.6272,20.64,20.6272,20.6272,184400.0
2011-02-28 10:50:00,32.23,32.23,32.2,32.21,128800.0,20.6336,20.6336,20.6144,20.6208,128800.0
2011-02-28 10:55:00,32.21,32.23,32.21,32.22,86800.0,20.6208,20.6336,20.6208,20.6272,86800.0
2011-02-28 11:00:00,32.22,32.22,32.21,32.22,72400.0,20.6272,20.6272,20.6208,20.6272,72400.0
2011-02-28 11:05:00,32.22,32.24,32.21,32.23,89000.0,20.6272,20.64,20.6208,20.6336,89000.0
2011-02-28 11:10:00,32.24,32.24,32.22,32.23,90000.0,20.64,20.64,20.6272,20.6336,90000.0
2011-02-28 11:15:00,32.23,32.24,32.22,32.22,101000.0,20.6336,20.64,20.6272,20.6272,101000.0
2011-02-28 11:20:00,32.23,32.23,32.18,32.22,136200.0,20.6336,20.6336,20.6016,20.6272,136200.0
2011-02-28 11:25:00,32.22,32.23,32.21,32.21,103200.0,20.6272,20.6336,20.6208,20.6208,103200.0
2011-02-28 11:30:00,32.21,32.21,32.18,32.21,155000.0,20.6208,20.6208,20.6016,20.6208,155000.0
2011-02-28 11:35:00,32.21,32.22,32.18,32.22,240800.0,20.6208,20.6272,20.6016,20.6272,240800.0
2011-02-28 11:40:00,32.22,32.23,32.21,32.21,180000.0,20.6272,20.6336,20.6208,20.6208,180000.0
2011-02-28 11:45:00,32.21,32.22,32.2,32.2,81600.0,20.6208,20.6272,20.6144,20.6144,81600.0
2011-02-28 11:50:00,32.2,32.21,32.2,32.2,66400.0,20.6144,20.6208,20.6144,20.6144,66400.0
2011-02-28 11:55:00,32.2,32.2,32.18,32.19,66600.0,20.6144,20.6144,20.6016,20.608,66600.0
2011-02-28 12:00:00,32.19,32.19,32.17,32.17,50000.0,20.608,20.608,20.5952,20.5952,50000.0
2011-02-28 12:05:00,32.17,32.18,32.15,32.15,104000.0,20.5952,20.6016,20.5824,20.5824,104000.0
2011-02-28 12:10:00,32.16,32.17,32.15,32.16,52000.0,20.5888,20.5952,20.5824,20.5888,52000.0
2011-02-28 12:15:00,32.16,32.18,32.15,32.18,126400.0,20.5888,20.6016,20.5824,20.6016,126400.0
2011-02-28 12:20:00,32.18,32.18,32.17,32.17,48800.0,20.6016,20.6016,20.5952,20.5952,48800.0
2011-02-28 12:25:00,32.18,32.21,32.17,32.21,90800.0,20.6016,20.6208,20.5952,20.6208,90800.0
2011-02-28 12:30:00,32.21,32.23,32.19,32.23,290400.0,20.6208,20.6336,20.608,20.6336,290400.0
2011-02-28 12:35:00,32.23,32.24,32.21,32.22,307000.0,20.6336,20.64,20.6208,20.6272,307000.0
2011-02-28 12:40:00,32.22,32.23,32.21,32.23,152000.0,20.6272,20.6336,20.6208,20.6336,152000.0
2011-02-28 12:45:00,32.23,32.24,32.22,32.24,98400.0,20.6336,20.64,20.6272,20.64,98400.0
2011-02-28 12:50:00,32.23,32.24,32.23,32.23,131000.0,20.6336,20.64,20.6336,20.6336,131000.0
2011-02-28 12:55:00,32.23,32.24,32.19,32.19,185800.0,20.6336,20.64,20.608,20.608,185800.0
2011-02-28 13:00:00,32.19,32.2,32.18,32.2,89200.0,20.608,20.6144,20.6016,20.6144,89200.0
2011-02-28 13:05:00,32.2,32.22,32.19,32.22,101800.0,20.6144,20.6272,20.608,20.6272,101800.0
2011-02-28 13:10:00,32.22,32.22,32.21,32.22,51600.0,20.6272,20.6272,20.6208,20.6272,51600.0
2011-02-28 13:15:00,32.22,32.23,32.21,32.21,86200.0,20.6272,20.6336,20.6208,20.6208,86200.0
2011-02-28 13:20:00,32.22,32.23,32.21,32.23,115600.0,20.6272,20.6336,20.6208,20.6336,115600.0
2011-02-28 13:25:00,32.23,32.23,32.19,32.19,179200.0,20.6336,20.6336,20.608,20.608,179200.0
2011-02-28 13:30:00,32.19,32.22,32.19,32.22,150000.0,20.608,20.6272,20.608,20.6272,150000.0
2011-02-28 13:35:00,32.22,32.23,32.21,32.22,119800.0,20.6272,20.6336,20.6208,20.6272,119800.0
2011-02-28 13:40:00,32.23,32.24,32.22,32.22,110600.0,20.6336,20.64,20.6272,20.6272,110600.0
2011-02-28 13:45:00,32.22,32.23,32.21,32.21,114600.0,20.6272,20.6336,20.6208,20.6208,114600.0
2011-02-28 13:50:00,32.21,32.22,32.2,32.22,51400.0,20.6208,20.6272,20.6144,20.6272,51400.0
2011-02-28 13:55:00,32.22,32.22,32.21,32.21,47400.0,20.6272,20.6272,20.6208,20.6208,47400.0
2011-02-28 14:00:00,32.21,32.23,32.21,32.22,86200.0,20.6208,20.6336,20.6208,20.6272,86200.0
2011-02-28 14:05:00,32.22,32.24,32.22,32.22,93000.0,20.6272,20.64,20.6272,20.6272,93000.0
2011-02-28 14:10:00,32.22,32.24,32.22,32.23,59000.0,20.6272,20.64,20.6272,20.6336,59000.0
2011-02-28 14:15:00,32.22,32.23,32.22,32.23,77800.0,20.6272,20.6336,20.6272,20.6336,77800.0
2011-02-28 14:20:00,32.23,32.23,32.22,32.23,80600.0,20.6336,20.6336,20.6272,20.6336,80600.0
2011-02-28 14:25:00,32.22,32.24,32.22,32.23,101600.0,20.6272,20.64,20.6272,20.6336,101600.0
2011-02-28 14:30:00,32.23,32.23,32.2,32.2,163400.0,20.6336,20.6336,20.6144,20.6144,163400.0
2011-02-28 14:35:00,32.2,32.21,32.2,32.21,172000.0,20.6144,20.6208,20.6144,20.6208,172000.0
2011-02-28 14:40:00,32.21,32.22,32.21,32.22,97200.0,20.6208,20.6272,20.6208,20.6272,97200.0
2011-02-28 14:45:00,32.22,32.23,32.2,32.2,85000.0,20.6272,20.6336,20.6144,20.6144,85000.0
2011-02-28 14:50:00,32.2,32.2,32.18,32.19,136600.0,20.6144,20.6144,20.6016,20.608,136600.0
2011-02-28 14:55:00,32.19,32.19,32.17,32.18,166400.0,20.608,20.608,20.5952,20.6016,166400.0
2011-02-28 15:00:00,32.18,32.19,32.16,32.16,144200.0,20.6016,20.608,20.5888,20.5888,144200.0
2011-02-28 15:05:00,32.16,32.17,32.14,32.14,193600.0,20.5888,20.5952,20.576,20.576,193600.0
2011-02-28 15:10:00,32.14,32.15,32.13,32.13,176000.0,20.576,20.5824,20.5696,20.5696,176000.0
2011-02-28 15:15:00,32.13,32.15,32.13,32.14,143200.0,20.5696,20.5824,20.5696,20.576,143200.0
2011-02-28 15:20:00,32.14,32.15,32.12,32.13,144600.0,20.576,20.5824,20.5632,20.5696,144600.0
2011-02-28 15:25:00,32.13,32.13,32.11,32.12,209600.0,20.5696,20.5696,20.5567,20.5632,209600.0
2011-02-28 15:30:00,32.12,32.12,32.1,32.1,258200.0,20.5632,20.5632,20.5503,20.5503,258200.0
2011-02-28 15:35:00,32.1,32.12,32.09,32.09,312400.0,20.5503,20.5632,20.5439,20.5439,312400.0
2011-02-28 15:40:00,32.09,32.1,32.04,32.05,404600.0,20.5439,20.5503,20.5119,20.5183,404600.0
2011-02-28 15:45:00,32.05,32.07,32.01,32.01,835600.0,20.5183,20.5311,20.4927,20.4927,835600.0
2011-02-28 15:50:00,32.01,32.02,31.98,31.99,668400.0,20.4927,20.4991,20.4735,20.4799,668400.0
2011-02-28 15:55:00,31.99,31.99,31.93,31.97,1538000.0,20.4799,20.4799,20.4415,20.4671,1538000.0
2011-03-01 09:30:00,32.14,32.27,32.1,32.26,1078400.0,20.576,20.6592,20.5503,20.6528,1078400.0
2011-03-01 09:35:00,32.25,32.27,32.25,32.26,399000.0,20.6464,20.6592,20.6464,20.6528,399000.0
2011-03-01 09:40:00,32.26,32.31,32.26,32.31,448600.0,20.6528,20.6848,20.6528,20.6848,448600.0
2011-03-01 09:45:00,32.31,32.38,32.3,32.36,556600.0,20.6848,20.7296,20.6784,20.7168,556600.0
2011-03-01 09:50:00,32.36,32.42,32.35,32.41,459000.0,20.7168,20.7552,20.7104,20.7488,459000.0
2011-03-01 09:55:00,32.41,32.45,32.38,32.45,498600.0,20.7488,20.7744,20.7296,20.7744,498600.0
2011-03-01 10:00:00,32.45,32.48,32.42,32.47,674600.0,20.7744,20.7936,20.7552,20.7872,674600.0
2011-03-01 10:05:00,32.47,32.47,32.42,32.46,958600.0,20.7872,20.7872,20.7552,20.7808,958600.0
2011-03-01 10:10:00,32.46,32.49,32.44,32.49,624000.0,20.7808,20.8,20.768,20.8,624000.0
2011-03-01 10:15:00,32.49,32.49,32.47,32.49,454600.0,20.8,20.8,20.7872,20.8,454600.0
2011-03-01 10:20:00,32.48,32.49,32.48,32.49,646200.0,20.7936,20.8,20.7936,20.8,646200.0
2011-03-01 10:25:00,32.49,32.63,32.49,32.59,2290600.0,20.8,20.8897,20.8,20.864,2290600.0
2011-03-01 10:30:00,32.6,32.6,32.53,32.54,669200.0,20.8704,20.8704,20.8256,20.832,669200.0
2011-03-01 10:35:00,32.55,32.58,32.54,32.58,491800.0,20.8384,20.8576,20.832,20.8576,491800.0
2011-03-01 10:40:00,32.58,32.62,32.57,32.6,312400.0,20.8576,20.8832,20.8512,20.8704,312400.0
2011-03-01 10:45:00,32.6,32.61,32.57,32.59,221200.0,20.8704,20.8768,20.8512,20.864,221200.0
2011-03-01 10:50:00,32.59,32.62,32.59,32.61,188400.0,20.864,20.8832,20.864,20.8768,188400.0
2011-03-01 10:55:00,32.6,32.62,32.56,32.56,330600.0,20.8704,20.8832,20.8448,20.8448,330600.0
2011-03-01 11:00:00,32.57,32.6,32.56,32.6,387200.0,20.8512,20.8704,20.8448,20.8704,387200.0
2011-03-01 11:05:00,32.6,32.6,32.57,32.57,158600.0,20.8704,20.8704,20.8512,20.8512,158600.0
2011-03-01 11:10:00,32.57,32.6,32.57,32.59,182800.0,20.8512,20.8704,20.8512,20.864,182800.0
2011-03-01 11:15:00,32.59,32.62,32.57,32.58,339200.0,20.864,20.8832,20.8512,20.8576,339200.0
2011-03-01 11:20:00,32.58,32.59,32.54,32.57,232000.0,20.8576,20.864,20.832,20.8512,232000.0
2011-03-01 11:25:00,32.57,32.59,32.56,32.58,302600.0,20.8512,20.864,20.8448,20.8576,302600.0
2011-03-01 11:30:00,32.57,32.58,32.54,32.57,236800.0,20.8512,20.8576,20.832,20.8512,236800.0
2011-03-01 11:35:00,32.57,32.61,32.55,32.56,312400.0,20.8512,20.8768,20.8384,20.8448,312400.0
2011-03-01 11:40:00,32.56,32.6,32.56,32.59,110800.0,20.8448,20.8704,20.8448,20.864,110800.0
2011-03-01 11:45:00,32.59,32.6,32.56,32.58,262000.0,20.864,20.8704,20.8448,20.8576,262000.0
2011-03-01 11:50:00,32.58,32.59,32.55,32.57,211000.0,20.8576,20.864,20.8384,20.8512,211000.0
2011-03-01 11:55:00,32.57,32.58,32.52,32.54,214800.0,20.8512,20.8576,20.8192,20.832,214800.0
2011-03-01 12:00:00,32.54,32.54,32.51,32.53,384600.0,20.832,20.832,20.8128,20.8256,384600.0
2011-03-01 12:05:00,32.54,32.59,32.53,32.58,179200.0,20.832,20.864,20.8256,20.8576,179200.0
2011-03-01 12:10:00,32.58,32.6,32.55,32.56,392600.0,20.8576,20.8704,20.8384,20.8448,392600.0
2011-03-01 12:15:00,32.56,32.58,32.54,32.55,289000.0,20.8448,20.8576,20.832,20.8384,289000.0
2011-03-01 12:20:00,32.55,32.59,32.54,32.56,193200.0,20.8384,20.864,20.832,20.8448,193200.0
2011-03-01 12:25:00,32.56,32.57,32.52,32.56,296400.0,20.8448,20.8512,20.8192,20.8448,296400.0
2011-03-01 12:30:00,32.56,32.56,32.52,32.52,163600.0,20.8448,20.8448,20.8192,20.8192,163600.0
2011-03-01 12:35:00,32.52,32.56,32.52,32.55,197200.0,20.8192,20.8448,20.8192,20.8384,197200.0
2011-03-01 12:40:00,32.56,32.58,32.55,32.56,334400.0,20.8448,20.8576,20.8384,20.8448,334400.0
2011-03-01 12:45:00,32.56,32.56,32.53,32.55,163600.0,20.8448,20.8448,20.8256,20.8384,163600.0
2011-03-01 12:50:00,32.55,32.56,32.53,32.55,135800.0,20.8384,20.8448,20.8256,20.8384,135800.0
2011-03-01 12:55:00,32.55,32.55,32.52,32.52,151600.0,20.8384,20.8384,20.8192,20.8192,151600.0
2011-03-01 13:00:00,32.52,32.55,32.5,32.55,351600.0,20.8192,20.8384,20.8064,20.8384,351600.0
2011-03-01 13:05:00,32.54,32.56,32.53,32.56,124000.0,20.832,20.8448,20.8256,20.8448,124000.0
2011-03-01 13:10:00,32.56,32.57,32.54,32.54,189400.0,20.8448,20.8512,20.832,20.832,189400.0
2011-03-01 13:15:00,32.55,32.56,32.51,32.54,172600.0,20.8384,20.8448,20.8128,20.832,172600.0
2011-03-01 13:20:00,32.54,32.55,32.49,32.51,287800.0,20.832,20.8384,20.8,20.8128,287800.0
2011-03-01 13:25:00,32.51,32.51,32.44,32.48,402800.0,20.8128,20.8128,20.768,20.7936,402800.0
2011-03-01 13:30:00,32.48,32.52,32.47,32.51,115200.0,20.7936,20.8192,20.7872,20.8128,115200.0
2011-03-01 13:35:00,32.51,32.53,32.49,32.51,188200.0,20.8128,20.8256,20.8,20.8128,188200.0
2011-03-01 13:40:00,32.51,32.54,32.48,32.48,179200.0,20.8128,20.832,20.7936,20.7936,179200.0
2011-03-01 13:45:00,32.48,32.5,32.46,32.48,135800.0,20.7936,20.8064,20.7808,20.7936,135800.0
2011-03-01 13:50:00,32.48,32.49,32.45,32.49,224600.0,20.7936,20.8,20.7744,20.8,224600.0
2011-03-01 13:55:00,32.49,32.5,32.49,32.49,147400.0,20.8,20.8064,20.8,20.8,147400.0
2011-03-01 14:00:00,32.49,32.52,32.47,32.48,336000.0,20.8,20.8192,20.7872,20.7936,336000.0
2011-03-01 14:05:00,32.47,32.49,32.43,32.45,318000.0,20.7872,20.8,20.7616,20.7744,318000.0
2011-03-01 14:10:00,32.44,32.49,32.43,32.45,344400.0,20.768,20.8,20.7616,20.7744,344400.0
2011-03-01 14:15:00,32.45,32.49,32.43,32.47,191400.0,20.7744,20.8,20.7616,20.7872,191400.0
2011-03-01 14:20:00,32.47,32.48,32.43,32.45,151600.0,20.7872,20.7936,20.7616,20.7744,151600.0
2011-03-01 14:25:00,32.45,32.49,32.45,32.47,272400.0,20.7744,20.8,20.7744,20.7872,272400.0
2011-03-01 14:30:00,32.47,32.49,32.47,32.49,248600.0,20.7872,20.8,20.7872,20.8,248600.0
2011-03-01 14:35:00,32.49,32.49,32.46,32.47,209200.0,20.8,20.8,20.7808,20.7872,209200.0
2011-03-01 14:40:00,32.47,32.51,32.47,32.48,542200.0,20.7872,20.8128,20.7872,20.7936,542200.0
2011-03-01 14:45:00,32.48,32.49,32.45,32.48,213400.0,20.7936,20.8,20.7744,20.7936,213400.0
2011-03-01 14:50:00,32.48,32.52,32.48,32.51,263400.0,20.7936,20.8192,20.7936,20.8128,263400.0
2011-03-01 14:55:00,32.51,32.52,32.47,32.48,381400.0,20.8128,20.8192,20.7872,20.7936,381400.0
2011-03-01 15:00:00,32.48,32.49,32.47,32.48,204400.0,20.7936,20.8,20.7872,20.7936,204400.0
2011-03-01 15:05:00,32.48,32.49,32.45,32.45,309600.0,20.7936,20.8,20.7744,20.7744,309600.0
2011-03-01 15:10:00,32.45,32.49,32.45,32.48,284800.0,20.7744,20.8,20.7744,20.7936,284800.0
2011-03-01 15:15:00,32.48,32.49,32.47,32.49,189200.0,20.7936,20.8,20.7872,20.8,189200.0
2011-03-01 15:20:00,32.48,32.49,32.47,32.48,185000.0,20.7936,20.8,20.7872,20.7936,185000.0
2011-03-01 15:25:00,32.48,32.49,32.45,32.46,298200.0,20.7936,20.8,20.7744,20.7808,298200.0
2011-03-01 15:30:00,32.46,32.46,32.43,32.45,295000.0,20.7808,20.7808,20.7616,20.7744,295000.0
2011-03-01 15:35:00,32.46,32.47,32.43,32.46,483200.0,20.7808,20.7872,20.7616,20.7808,483200.0
2011-03-01 15:40:00,32.46,32.46,32.45,32.45,612000.0,20.7808,20.7808,20.7744,20.7744,612000.0
2011-03-01 15:45:00,32.45,32.47,32.43,32.45,965400.0,20.7744,20.7872,20.7616,20.7744,965400.0
2011-03-01 15:50:00,32.45,32.45,32.42,32.44,588200.0,20.7744,20.7744,20.7552,20.768,588200.0
2011-03-01 15:55:00,32.45,32.47,32.43,32.45,1469600.0,20.7744,20.7872,20.7616,20.7744,1469600.0
2011-03-02 09:30:00,32.27,32.37,32.23,32.31,835400.0,20.6592,20.7232,20.6336,20.6848,835400.0
2011-03-02 09:35:00,32.32,32.38,32.26,32.37,365200.0,20.6912,20.7296,20.6528,20.7232,365200.0
2011-03-02 09:40:00,32.36,32.38,32.33,32.35,368400.0,20.7168,20.7296,20.6976,20.7104,368400.0
2011-03-02 09:45:00,32.35,32.37,32.34,32.34,225800.0,20.7104,20.7232,20.704,20.704,225800.0
2011-03-02 09:50:00,32.34,32.34,32.29,32.31,347000.0,20.704,20.704,20.672,20.6848,347000.0
2011-03-02 09:55:00,32.31,32.32,32.25,32.27,472000.0,20.6848,20.6912,20.6464,20.6592,472000.0
2011-03-02 10:00:00,32.26,32.3,32.26,32.28,235200.0,20.6528,20.6784,20.6528,20.6656,235200.0
2011-03-02 10:05:00,32.29,32.3,32.24,32.24,206600.0,20.672,20.6784,20.64,20.64,206600.0
2011-03-02 10:10:00,32.24,32.26,32.23,32.25,156600.0,20.64,20.6528,20.6336,20.6464,156600.0
2011-03-02 10:15:00,32.26,32.27,32.25,32.26,195200.0,20.6528,20.6592,20.6464,20.6528,195200.0
2011-03-02 10:20:00,32.27,32.27,32.24,32.25,262400.0,20.6592,20.6592,20.64,20.6464,262400.0
2011-03-02 10:25:00,32.25,32.26,32.24,32.24,122800.0,20.6464,20.6528,20.64,20.64,122800.0
2011-03-02 10:30:00,32.24,32.25,32.19,32.21,254000.0,20.64,20.6464,20.608,20.6208,254000.0
2011-03-02 10:35:00,32.21,32.23,32.19,32.21,215800.0,20.6208,20.6336,20.608,20.6208,215800.0
2011-03-02 10:40:00,32.22,32.24,32.19,32.23,187400.0,20.6272,20.64,20.608,20.6336,187400.0
2011-03-02 10:45:00,32.22,32.26,32.22,32.25,186000.0,20.6272,20.6528,20.6272,20.6464,186000.0
2011-03-02 10:50:00,32.25,32.26,32.2,32.21,180000.0,20.6464,20.6528,20.6144,20.6208,180000.0
2011-03-02 10:55:00,32.21,32.23,32.2,32.23,304400.0,20.6208,20.6336,20.6144,20.6336,304400.0
2011-03-02 11:00:00,32.23,32.24,32.22,32.24,125200.0,20.6336,20.64,20.6272,20.64,125200.0
2011-03-02 11:05:00,32.24,32.24,32.22,32.23,119800.0,20.64,20.64,20.6272,20.6336,119800.0
2011-03-02 11:10:00,32.23,32.23,32.18,32.21,94600.0,20.6336,20.6336,20.6016,20.6208,94600.0
2011-03-02 11:15:00,32.21,32.21,32.18,32.19,256400.0,20.6208,20.6208,20.6016,20.608,256400.0
2011-03-02 11:20:00,32.19,32.2,32.18,32.19,115800.0,20.608,20.6144,20.6016,20.608,115800.0
2011-03-02 11:25:00,32.19,32.21,32.17,32.17,139200.0,20.608,20.6208,20.5952,20.5952,139200.0
2011-03-02 11:30:00,32.17,32.19,32.13,32.16,275800.0,20.5952,20.608,20.5696,20.5888,275800.0
2011-03-02 11:35:00,32.16,32.16,32.13,32.15,258400.0,20.5888,20.5888,20.5696,20.5824,258400.0
2011-03-02 11:40:00,32.15,32.16,32.09,32.09,442000.0,20.5824,20.5888,20.5439,20.5439,442000.0
2011-03-02 11:45:00,32.09,32.13,32.07,32.1,359000.0,20.5439,20.5696,20.5311,20.5503,359000.0
2011-03-02 11:50:00,32.1,32.17,32.1,32.15,208800.0,20.5503,20.5952,20.5503,20.5824,208800.0
2011-03-02 11:55:00,32.15,32.18,32.13,32.16,273200.0,20.5824,20.6016,20.5696,20.5888,273200.0
2011-03-02 12:00:00,32.16,32.17,32.15,32.17,169600.0,20.5888,20.5952,20.5824,20.5952,169600.0
2011-03-02 12:05:00,32.17,32.18,32.15,32.18,81000.0,20.5952,20.6016,20.5824,20.6016,81000.0
2011-03-02 12:10:00,32.18,32.2,32.16,32.16,109600.0,20.6016,20.6144,20.5888,20.5888,109600.0
2011-03-02 12:15:00,32.16,32.21,32.15,32.2,137000.0,20.5888,20.6208,20.5824,20.6144,137000.0
2011-03-02 12:20:00,32.2,32.23,32.19,32.22,130200.0,20.6144,20.6336,20.608,20.6272,130200.0
2011-03-02 12:25:00,32.23,32.24,32.21,32.23,99000.0,20.6336,20.64,20.6208,20.6336,99000.0
2011-03-02 12:30:00,32.23,32.27,32.23,32.26,129800.0,20.6336,20.6592,20.6336,20.6528,129800.0
2011-03-02 12:35:00,32.26,32.31,32.26,32.31,111600.0,20.6528,20.6848,20.6528,20.6848,111600.0
2011-03-02 12:40:00,32.31,32.31,32.3,32.3,70400.0,20.6848,20.6848,20.6784,20.6784,70400.0
2011-03-02 12:45:00,32.3,32.33,32.3,32.32,164600.0,20.6784,20.6976,20.6784,20.6912,164600.0
2011-03-02 12:50:00,32.32,32.34,32.32,32.32,102400.0,20.6912,20.704,20.6912,20.6912,102400.0
2011-03-02 12:55:00,32.32,32.32,32.3,32.31,87400.0,20.6912,20.6912,20.6784,20.6848,87400.0
2011-03-02 13:00:00,32.31,32.31,32.3,32.3,69000.0,20.6848,20.6848,20.6784,20.6784,69000.0
2011-03-02 13:05:00,32.31,32.32,32.28,32.28,92200.0,20.6848,20.6912,20.6656,20.6656,92200.0
2011-03-02 13:10:00,32.28,32.29,32.27,32.27,75200.0,20.6656,20.672,20.6592,20.6592,75200.0
2011-03-02 13:15:00,32.28,32.3,32.27,32.27,105400.0,20.6656,20.6784,20.6592,20.6592,105400.0
2011-03-02 13:20:00,32.28,32.3,32.27,32.29,97000.0,20.6656,20.6784,20.6592,20.672,97000.0
2011-03-02 13:25:00,32.29,32.3,32.27,32.29,65000.0,20.672,20.6784,20.6592,20.672,65000.0
2011-03-02 13:30:00,32.29,32.29,32.27,32.27,70400.0,20.672,20.672,20.6592,20.6592,70400.0
2011-03-02 13:35:00,32.27,32.27,32.26,32.27,68800.0,20.6592,20.6592,20.6528,20.6592,68800.0
2011-03-02 13:40:00,32.27,32.27,32.25,32.26,88600.0,20.6592,20.6592,20.6464,20.6528,88600.0
2011-03-02 13:45:00,32.26,32.27,32.23,32.27,136800.0,20.6528,20.6592,20.6336,20.6592,136800.0
2011-03-02 13:50:00,32.27,32.3,32.27,32.29,50000.0,20.6592,20.6784,20.6592,20.672,50000.0
2011-03-02 13:55:00,32.29,32.29,32.26,32.28,157800.0,20.672,20.672,20.6528,20.6656,157800.0
2011-03-02 14:00:00,32.28,32.3,32.26,32.26,146400.0,20.6656,20.6784,20.6528,20.6528,146400.0
2011-03-02 14:05:00,32.26,32.31,32.26,32.3,106400.0,20.6528,20.6848,20.6528,20.6784,106400.0
2011-03-02 14:10:00,32.31,32.33,32.31,32.32,123200.0,20.6848,20.6976,20.6848,20.6912,123200.0
2011-03-02 14:15:00,32.33,32.36,32.32,32.33,260200.0,20.6976,20.7168,20.6912,20.6976,260200.0
2011-03-02 14:20:00,32.33,32.36,32.33,32.36,211400.0,20.6976,20.7168,20.6976,20.7168,211400.0
2011-03-02 14:25:00,32.37,32.37,32.33,32.33,156000.0,20.7232,20.7232,20.6976,20.6976,156000.0
2011-03-02 14:30:00,32.33,32.37,32.33,32.36,96400.0,20.6976,20.7232,20.6976,20.7168,96400.0
2011-03-02 14:35:00,32.35,32.4,32.35,32.39,142800.0,20.7104,20.7424,20.7104,20.736,142800.0
2011-03-02 14:40:00,32.39,32.41,32.38,32.38,161000.0,20.736,20.7488,20.7296,20.7296,161000.0
2011-03-02 14:45:00,32.39,32.41,32.36,32.36,199000.0,20.736,20.7488,20.7168,20.7168,199000.0
2011-03-02 14:50:00,32.36,32.37,32.34,32.35,221800.0,20.7168,20.7232,20.704,20.7104,221800.0
2011-03-02 14:55:00,32.35,32.35,32.32,32.33,318400.0,20.7104,20.7104,20.6912,20.6976,318400.0
2011-03-02 15:00:00,32.33,32.34,32.3,32.33,374200.0,20.6976,20.704,20.6784,20.6976,374200.0
2011-03-02 15:05:00,32.33,32.33,32.31,32.32,174000.0,20.6976,20.6976,20.6848,20.6912,174000.0
2011-03-02 15:10:00,32.32,32.32,32.29,32.29,136400.0,20.6912,20.6912,20.672,20.672,136400.0
2011-03-02 15:15:00,32.29,32.3,32.29,32.3,108200.0,20.672,20.6784,20.672,20.6784,108200.0
2011-03-02 15:20:00,32.3,32.31,32.27,32.27,159600.0,20.6784,20.6848,20.6592,20.6592,159600.0
2011-03-02 15:25:00,32.27,32.27,32.25,32.26,175200.0,20.6592,20.6592,20.6464,20.6528,175200.0
2011-03-02 15:30:00,32.26,32.27,32.25,32.27,153600.0,20.6528,20.6592,20.6464,20.6592,153600.0
2011-03-02 15:35:00,32.27,32.28,32.27,32.27,330800.0,20.6592,20.6656,20.6592,20.6592,330800.0
2011-03-02 15:40:00,32.27,32.29,32.26,32.29,530000.0,20.6592,20.672,20.6528,20.672,530000.0
2011-03-02 15:45:00,32.29,32.3,32.24,32.26,730600.0,20.672,20.6784,20.64,20.6528,730600.0
2011-03-02 15:50:00,32.26,32.27,32.24,32.24,401000.0,20.6528,20.6592,20.64,20.64,401000.0
2011-03-02 15:55:00,32.24,32.24,32.18,32.23,1154000.0,20.64,20.64,20.6016,20.6336,1154000.0
2011-03-03 09:30:00,32.41,32.55,32.39,32.5,778600.0,20.7488,20.8384,20.736,20.8064,778600.0
2011-03-03 09:35:00,32.5,32.57,32.48,32.53,497000.0,20.8064,20.8512,20.7936,20.8256,497000.0
2011-03-03 09:40:00,32.52,32.58,32.52,32.57,476200.0,20.8192,20.8576,20.8192,20.8512,476200.0
2011-03-03 09:45:00,32.57,32.6,32.56,32.58,259000.0,20.8512,20.8704,20.8448,20.8576,259000.0
2011-03-03 09:50:00,32.58,32.6,32.55,32.57,252000.0,20.8576,20.8704,20.8384,20.8512,252000.0
2011-03-03 09:55:00,32.57,32.59,32.56,32.58,266200.0,20.8512,20.864,20.8448,20.8576,266200.0
2011-03-03 10:00:00,32.58,32.59,32.53,32.55,253600.0,20.8576,20.864,20.8256,20.8384,253600.0
2011-03-03 10:05:00,32.56,32.59,32.52,32.59,154800.0,20.8448,20.864,20.8192,20.864,154800.0
2011-03-03 10:10:00,32.59,32.6,32.57,32.57,245800.0,20.864,20.8704,20.8512,20.8512,245800.0
2011-03-03 10:15:00,32.58,32.6,32.57,32.58,251000.0,20.8576,20.8704,20.8512,20.8576,251000.0
2011-03-03 10:20:00,32.58,32.6,32.57,32.59,173600.0,20.8576,20.8704,20.8512,20.864,173600.0
2011-03-03 10:25:00,32.6,32.62,32.59,32.6,210400.0,20.8704,20.8832,20.864,20.8704,210400.0
2011-03-03 10:30:00,32.6,32.62,32.58,32.62,212200.0,20.8704,20.8832,20.8576,20.8832,212200.0
2011-03-03 10:35:00,32.62,32.63,32.6,32.63,302800.0,20.8832,20.8897,20.8704,20.8897,302800.0
2011-03-03 10:40:00,32.63,32.67,32.6,32.67,370600.0,20.8897,20.9153,20.8704,20.9153,370600.0
2011-03-03 10:45:00,32.67,32.7,32.65,32.69,381800.0,20.9153,20.9345,20.9025,20.9281,381800.0
2011-03-03 10:50:00,32.69,32.72,32.67,32.71,416400.0,20.9281,20.9473,20.9153,20.9409,416400.0
2011-03-03 10:55:00,32.71,32.71,32.65,32.65,260000.0,20.9409,20.9409,20.9025,20.9025,260000.0
2011-03-03 11:00:00,32.65,32.69,32.63,32.67,190400.0,20.9025,20.9281,20.8897,20.9153,190400.0
2011-03-03 11:05:00,32.67,32.67,32.63,32.63,220400.0,20.9153,20.9153,20.8897,20.8897,220400.0
2011-03-03 11:10:00,32.63,32.66,32.62,32.64,128400.0,20.8897,20.9089,20.8832,20.8961,128400.0
2011-03-03 11:15:00,32.63,32.67,32.63,32.66,170600.0,20.8897,20.9153,20.8897,20.9089,170600.0
2011-03-03 11:20:00,32.66,32.67,32.65,32.65,188600.0,20.9089,20.9153,20.9025,20.9025,188600.0
2011-03-03 11:25:00,32.65,32.66,32.65,32.66,103400.0,20.9025,20.9089,20.9025,20.9089,103400.0
2011-03-03 11:30:00,32.65,32.66,32.61,32.61,211000.0,20.9025,20.9089,20.8768,20.8768,211000.0
2011-03-03 11:35:00,32.61,32.62,32.58,32.6,230800.0,20.8768,20.8832,20.8576,20.8704,230800.0
2011-03-03 11:40:00,32.6,32.63,32.58,32.63,292600.0,20.8704,20.8897,20.8576,20.8897,292600.0
2011-03-03 11:45:00,32.62,32.65,32.62,32.65,303000.0,20.8832,20.9025,20.8832,20.9025,303000.0
2011-03-03 11:50:00,32.65,32.71,32.64,32.7,204000.0,20.9025,20.9409,20.8961,20.9345,204000.0
2011-03-03 11:55:00,32.7,32.71,32.68,32.7,133800.0,20.9345,20.9409,20.9217,20.9345,133800.0
2011-03-03 12:00:00,32.7,32.72,32.68,32.69,133600.0,20.9345,20.9473,20.9217,20.9281,133600.0
2011-03-03 12:05:00,32.69,32.7,32.67,32.7,81400.0,20.9281,20.9345,20.9153,20.9345,81400.0
2011-03-03 12:10:00,32.7,32.71,32.67,32.68,115800.0,20.9345,20.9409,20.9153,20.9217,115800.0
2011-03-03 12:15:00,32.68,32.69,32.67,32.67,402000.0,20.9217,20.9281,20.9153,20.9153,402000.0
2011-03-03 12:20:00,32.67,32.72,32.67,32.72,207600.0,20.9153,20.9473,20.9153,20.9473,207600.0
2011-03-03 12:25:00,32.72,32.74,32.72,32.74,257200.0,20.9473,20.9601,20.9473,20.9601,257200.0
2011-03-03 12:30:00,32.74,32.74,32.73,32.73,68800.0,20.9601,20.9601,20.9537,20.9537,68800.0
2011-03-03 12:35:00,32.73,32.74,32.73,32.73,57800.0,20.9537,20.9601,20.9537,20.9537,57800.0
2011-03-03 12:40:00,32.73,32.75,32.73,32.73,232600.0,20.9537,20.9665,20.9537,20.9537,232600.0
2011-03-03 12:45:00,32.74,32.75,32.73,32.75,417200.0,20.9601,20.9665,20.9537,20.9665,417200.0
2011-03-03 12:50:00,32.75,32.75,32.72,32.75,270400.0,20.9665,20.9665,20.9473,20.9665,270400.0
2011-03-03 12:55:00,32.75,32.77,32.74,32.77,320000.0,20.9665,20.9793,20.9601,20.9793,320000.0
2011-03-03 13:00:00,32.77,32.79,32.74,32.77,157200.0,20.9793,20.9921,20.9601,20.9793,157200.0
2011-03-03 13:05:00,32.76,32.79,32.76,32.79,91800.0,20.9729,20.9921,20.9729,20.9921,91800.0
2011-03-03 13:10:00,32.79,32.79,32.77,32.78,107000.0,20.9921,20.9921,20.9793,20.9857,107000.0
2011-03-03 13:15:00,32.78,32.78,32.77,32.78,114200.0,20.9857,20.9857,20.9793,20.9857,114200.0
2011-03-03 13:20:00,32.78,32.78,32.76,32.76,132400.0,20.9857,20.9857,20.9729,20.9729,132400.0
2011-03-03 13:25:00,32.76,32.79,32.76,32.77,129600.0,20.9729,20.9921,20.9729,20.9793,129600.0
2011-03-03 13:30:00,32.77,32.8,32.77,32.77,114600.0,20.9793,20.9985,20.9793,20.9793,114600.0
2011-03-03 13:35:00,32.77,32.78,32.77,32.78,99600.0,20.9793,20.9857,20.9793,20.9857,99600.0
2011-03-03 13:40:00,32.78,32.79,32.77,32.77,87000.0,20.9857,20.9921,20.9793,20.9793,87000.0
2011-03-03 13:45:00,32.77,32.8,32.77,32.79,106400.0,20.9793,20.9985,20.9793,20.9921,106400.0
2011-03-03 13:50:00,32.79,32.8,32.77,32.8,63600.0,20.9921,20.9985,20.9793,20.9985,63600.0
2011-03-03 13:55:00,32.79,32.8,32.79,32.8,177800.0,20.9921,20.9985,20.9921,20.9985,177800.0
2011-03-03 14:00:00,32.8,32.81,32.78,32.8,227400.0,20.9985,21.0049,20.9857,20.9985,227400.0
2011-03-03 14:05:00,32.8,32.82,32.79,32.81,159200.0,20.9985,21.0113,20.9921,21.0049,159200.0
2011-03-03 14:10:00,32.81,32.85,32.81,32.84,270400.0,21.0049,21.0305,21.0049,21.0241,270400.0
2011-03-03 14:15:00,32.84,32.86,32.83,32.85,169000.0,21.0241,21.0369,21.0177,21.0305,169000.0
2011-03-03 14:20:00,32.85,32.87,32.83,32.85,184400.0,21.0305,21.0433,21.0177,21.0305,184400.0
2011-03-03 14:25:00,32.85,32.85,32.83,32.85,128000.0,21.0305,21.0305,21.0177,21.0305,128000.0
2011-03-03 14:30:00,32.84,32.87,32.84,32.87,170600.0,21.0241,21.0433,21.0241,21.0433,170600.0
2011-03-03 14:35:00,32.87,32.91,32.85,32.89,347400.0,21.0433,21.0689,21.0305,21.0561,347400.0
2011-03-03 14:40:00,32.89,32.92,32.88,32.9,199400.0,21.0561,21.0753,21.0497,21.0625,199400.0
2011-03-03 14:45:00,32.9,32.92,32.89,32.91,85200.0,21.0625,21.0753,21.0561,21.0689,85200.0
2011-03-03 14:50:00,32.91,32.94,32.91,32.93,173000.0,21.0689,21.0881,21.0689,21.0817,173000.0
2011-03-03 14:55:00,32.93,32.94,32.91,32.93,235400.0,21.0817,21.0881,21.0689,21.0817,235400.0
2011-03-03 15:00:00,32.93,32.94,32.92,32.92,154400.0,21.0817,21.0881,21.0753,21.0753,154400.0
2011-03-03 15:05:00,32.92,32.94,32.9,32.9,339000.0,21.0753,21.0881,21.0625,21.0625,339000.0
2011-03-03 15:10:00,32.9,32.92,32.87,32.88,360800.0,21.0625,21.0753,21.0433,21.0497,360800.0
2011-03-03 15:15:00,32.88,32.9,32.88,32.88,160800.0,21.0497,21.0625,21.0497,21.0497,160800.0
2011-03-03 15:20:00,32.88,32.9,32.88,32.88,176200.0,21.0497,21.0625,21.0497,21.0497,176200.0
2011-03-03 15:25:00,32.88,32.89,32.88,32.88,155200.0,21.0497,21.0561,21.0497,21.0497,155200.0
2011-03-03 15:30:00,32.88,32.88,32.85,32.85,338200.0,21.0497,21.0497,21.0305,21.0305,338200.0
2011-03-03 15:35:00,32.85,32.86,32.83,32.85,555600.0,21.0305,21.0369,21.0177,21.0305,555600.0
2011-03-03 15:40:00,32.85,32.87,32.84,32.87,370600.0,21.0305,21.0433,21.0241,21.0433,370600.0
2011-03-03 15:45:00,32.87,32.87,32.82,32.83,393200.0,21.0433,21.0433,21.0113,21.0177,393200.0
2011-03-03 15:50:00,32.83,32.84,32.8,32.81,672400.0,21.0177,21.0241,20.9985,21.0049,672400.0
2011-03-03 15:55:00,32.81,32.82,32.77,32.8,967800.0,21.0049,21.0113,20.9793,20.9985,967800.0
2011-03-04 09:30:00,32.67,32.75,32.66,32.68,603600.0,20.9153,20.9665,20.9089,20.9217,603600.0
2011-03-04 09:35:00,32.68,32.74,32.65,32.73,361400.0,20.9217,20.9601,20.9025,20.9537,361400.0
2011-03-04 09:40:00,32.72,32.77,32.71,32.72,456400.0,20.9473,20.9793,20.9409,20.9473,456400.0
2011-03-04 09:45:00,32.73,32.77,32.69,32.74,187800.0,20.9537,20.9793,20.9281,20.9601,187800.0
2011-03-04 09:50:00,32.74,32.77,32.7,32.76,245800.0,20.9601,20.9793,20.9345,20.9729,245800.0
2011-03-04 09:55:00,32.77,32.77,32.73,32.75,165800.0,20.9793,20.9793,20.9537,20.9665,165800.0
2011-03-04 10:00:00,32.76,32.76,32.7,32.71,193200.0,20.9729,20.9729,20.9345,20.9409,193200.0
2011-03-04 10:05:00,32.71,32.71,32.63,32.63,248800.0,20.9409,20.9409,20.8897,20.8897,248800.0
2011-03-04 10:10:00,32.63,32.63,32.6,32.62,235200.0,20.8897,20.8897,20.8704,20.8832,235200.0
2011-03-04 10:15:00,32.62,32.67,32.59,32.6,191000.0,20.8832,20.9153,20.864,20.8704,191000.0
2011-03-04 10:20:00,32.61,32.64,32.58,32.63,123200.0,20.8768,20.8961,20.8576,20.8897,123200.0
2011-03-04 10:25:00,32.63,32.63,32.58,32.61,192200.0,20.8897,20.8897,20.8576,20.8768,192200.0
2011-03-04 10:30:00,32.6,32.63,32.59,32.63,207000.0,20.8704,20.8897,20.864,20.8897,207000.0
2011-03-04 10:35:00,32.63,32.63,32.6,32.63,135800.0,20.8897,20.8897,20.8704,20.8897,135800.0
2011-03-04 10:40:00,32.63,32.68,32.63,32.63,190200.0,20.8897,20.9217,20.8897,20.8897,190200.0
2011-03-04 10:45:00,32.64,32.66,32.63,32.66,137000.0,20.8961,20.9089,20.8897,20.9089,137000.0
2011-03-04 10:50:00,32.66,32.66,32.63,32.65,78000.0,20.9089,20.9089,20.8897,20.9025,78000.0
2011-03-04 10:55:00,32.65,32.67,32.65,32.66,95000.0,20.9025,20.9153,20.9025,20.9089,95000.0
2011-03-04 11:00:00,32.67,32.69,32.66,32.69,147600.0,20.9153,20.9281,20.9089,20.9281,147600.0
2011-03-04 11:05:00,32.69,32.7,32.65,32.65,197200.0,20.9281,20.9345,20.9025,20.9025,197200.0
2011-03-04 11:10:00,32.65,32.65,32.62,32.63,118000.0,20.9025,20.9025,20.8832,20.8897,118000.0
2011-03-04 11:15:00,32.63,32.66,32.62,32.65,120400.0,20.8897,20.9089,20.8832,20.9025,120400.0
2011-03-04 11:20:00,32.65,32.65,32.62,32.63,75800.0,20.9025,20.9025,20.8832,20.8897,75800.0
2011-03-04 11:25:00,32.63,32.63,32.6,32.61,94800.0,20.8897,20.8897,20.8704,20.8768,94800.0
2011-03-04 11:30:00,32.62,32.67,32.6,32.67,302600.0,20.8832,20.9153,20.8704,20.9153,302600.0
2011-03-04 11:35:00,32.67,32.69,32.65,32.68,142800.0,20.9153,20.9281,20.9025,20.9217,142800.0
2011-03-04 11:40:00,32.67,32.69,32.67,32.69,49800.0,20.9153,20.9281,20.9153,20.9281,49800.0
2011-03-04 11:45:00,32.69,32.69,32.66,32.67,102800.0,20.9281,20.9281,20.9089,20.9153,102800.0
2011-03-04 11:50:00,32.67,32.7,32.65,32.68,122200.0,20.9153,20.9345,20.9025,20.9217,122200.0
2011-03-04 11:55:00,32.68,32.68,32.62,32.63,249200.0,20.9217,20.9217,20.8832,20.8897,249200.0
2011-03-04 12:00:00,32.63,32.63,32.59,32.6,258200.0,20.8897,20.8897,20.864,20.8704,258200.0
2011-03-04 12:05:00,32.6,32.6,32.57,32.58,125800.0,20.8704,20.8704,20.8512,20.8576,125800.0
2011-03-04 12:10:00,32.58,32.58,32.49,32.5,339000.0,20.8576,20.8576,20.8,20.8064,339000.0
2011-03-04 12:15:00,32.5,32.51,32.46,32.47,146000.0,20.8064,20.8128,20.7808,20.7872,146000.0
2011-03-04 12:20:00,32.47,32.48,32.4,32.44,221800.0,20.7872,20.7936,20.7424,20.768,221800.0
2011-03-04 12:25:00,32.44,32.46,32.41,32.44,139200.0,20.768,20.7808,20.7488,20.768,139200.0
2011-03-04 12:30:00,32.44,32.44,32.38,32.44,250000.0,20.768,20.768,20.7296,20.768,250000.0
2011-03-04 12:35:00,32.44,32.46,32.42,32.45,132000.0,20.768,20.7808,20.7552,20.7744,132000.0
2011-03-04 12:40:00,32.45,32.46,32.43,32.43,85000.0,20.7744,20.7808,20.7616,20.7616,85000.0
2011-03-04 12:45:00,32.43,32.44,32.41,32.44,83600.0,20.7616,20.768,20.7488,20.768,83600.0
2011-03-04 12:50:00,32.45,32.45,32.41,32.41,113600.0,20.7744,20.7744,20.7488,20.7488,113600.0
2011-03-04 12:55:00,32.42,32.45,32.41,32.45,99000.0,20.7552,20.7744,20.7488,20.7744,99000.0
2011-03-04 13:00:00,32.45,32.48,32.44,32.45,149800.0,20.7744,20.7936,20.768,20.7744,149800.0
2011-03-04 13:05:00,32.45,32.49,32.45,32.46,90200.0,20.7744,20.8,20.7744,20.7808,90200.0
2011-03-04 13:10:00,32.46,32.48,32.42,32.42,127000.0,20.7808,20.7936,20.7552,20.7552,127000.0
2011-03-04 13:15:00,32.43,32.44,32.4,32.44,125000.0,20.7616,20.768,20.7424,20.768,125000.0
2011-03-04 13:20:00,32.44,32.48,32.44,32.48,49800.0,20.768,20.7936,20.768,20.7936,49800.0
2011-03-04 13:25:00,32.48,32.48,32.44,32.47,121000.0,20.7936,20.7936,20.768,20.7872,121000.0
2011-03-04 13:30:00,32.47,32.49,32.46,32.48,96400.0,20.7872,20.8,20.7808,20.7936,96400.0
2011-03-04 13:35:00,32.48,32.49,32.47,32.48,66000.0,20.7936,20.8,20.7872,20.7936,66000.0
2011-03-04 13:40:00,32.48,32.49,32.42,32.43,130800.0,20.7936,20.8,20.7552,20.7616,130800.0
2011-03-04 13:45:00,32.43,32.43,32.4,32.42,178400.0,20.7616,20.7616,20.7424,20.7552,178400.0
2011-03-04 13:50:00,32.42,32.45,32.41,32.42,95400.0,20.7552,20.7744,20.7488,20.7552,95400.0
2011-03-04 13:55:00,32.42,32.45,32.41,32.44,98000.0,20.7552,20.7744,20.7488,20.768,98000.0
2011-03-04 14:00:00,32.45,32.45,32.42,32.43,112000.0,20.7744,20.7744,20.7552,20.7616,112000.0
2011-03-04 14:05:00,32.43,32.44,32.41,32.41,145000.0,20.7616,20.768,20.7488,20.7488,145000.0
2011-03-04 14:10:00,32.41,32.43,32.4,32.43,113200.0,20.7488,20.7616,20.7424,20.7616,113200.0
2011-03-04 14:15:00,32.42,32.43,32.4,32.43,103400.0,20.7552,20.7616,20.7424,20.7616,103400.0
2011-03-04 14:20:00,32.44,32.46,32.43,32.45,74600.0,20.768,20.7808,20.7616,20.7744,74600.0
2011-03-04 14:25:00,32.45,32.46,32.43,32.43,100000.0,20.7744,20.7808,20.7616,20.7616,100000.0
2011-03-04 14:30:00,32.43,32.46,32.43,32.45,97800.0,20.7616,20.7808,20.7616,20.7744,97800.0
2011-03-04 14:35:00,32.44,32.47,32.42,32.47,204800.0,20.768,20.7872,20.7552,20.7872,204800.0
2011-03-04 14:40:00,32.47,32.48,32.45,32.46,190800.0,20.7872,20.7936,20.7744,20.7808,190800.0
2011-03-04 14:45:00,32.46,32.46,32.44,32.44,117600.0,20.7808,20.7808,20.768,20.768,117600.0
2011-03-04 14:50:00,32.44,32.46,32.43,32.45,96000.0,20.768,20.7808,20.7616,20.7744,96000.0
2011-03-04 14:55:00,32.45,32.49,32.45,32.49,88600.0,20.7744,20.8,20.7744,20.8,88600.0
2011-03-04 15:00:00,32.49,32.52,32.49,32.51,181800.0,20.8,20.8192,20.8,20.8128,181800.0
2011-03-04 15:05:00,32.51,32.52,32.48,32.48,133200.0,20.8128,20.8192,20.7936,20.7936,133200.0
2011-03-04 15:10:00,32.48,32.52,32.47,32.48,174400.0,20.7936,20.8192,20.7872,20.7936,174400.0
2011-03-04 15:15:00,32.47,32.48,32.45,32.48,165600.0,20.7872,20.7936,20.7744,20.7936,165600.0
2011-03-04 15:20:00,32.48,32.48,32.43,32.43,170800.0,20.7936,20.7936,20.7616,20.7616,170800.0
2011-03-04 15:25:00,32.43,32.46,32.41,32.45,281400.0,20.7616,20.7808,20.7488,20.7744,281400.0
2011-03-04 15:30:00,32.46,32.46,32.41,32.43,267400.0,20.7808,20.7808,20.7488,20.7616,267400.0
2011-03-04 15:35:00,32.43,32.43,32.4,32.41,350800.0,20.7616,20.7616,20.7424,20.7488,350800.0
2011-03-04 15:40:00,32.41,32.45,32.4,32.44,307200.0,20.7488,20.7744,20.7424,20.768,307200.0
2011-03-04 15:45:00,32.44,32.53,32.44,32.52,400400.0,20.768,20.8256,20.768,20.8192,400400.0
2011-03-04 15:50:00,32.52,32.62,32.51,32.57,455600.0,20.8192,20.8832,20.8128,20.8512,455600.0
2011-03-04 15:55:00,32.57,32.61,32.57,32.59,631400.0,20.8512,20.8768,20.8512,20.864,631400.0
2011-03-07 09:30:00,32.66,32.7,32.55,32.61,435000.0,20.9089,20.9345,20.8384,20.8768,435000.0
2011-03-07 09:35:00,32.6,32.73,32.56,32.71,287200.0,20.8704,20.9537,20.8448,20.9409,287200.0
2011-03-07 09:40:00,32.71,32.79,32.68,32.77,340800.0,20.9409,20.9921,20.9217,20.9793,340800.0
2011-03-07 09:45:00,32.77,32.85,32.74,32.83,312000.0,20.9793,21.0305,20.9601,21.0177,312000.0
2011-03-07 09:50:00,32.83,32.86,32.79,32.79,260800.0,21.0177,21.0369,20.9921,20.9921,260800.0
2011-03-07 09:55:00,32.79,32.86,32.79,32.86,203600.0,20.9921,21.0369,20.9921,21.0369,203600.0
2011-03-07 10:00:00,32.86,32.87,32.81,32.85,275400.0,21.0369,21.0433,21.0049,21.0305,275400.0
2011-03-07 10:05:00,32.85,32.86,32.82,32.85,170400.0,21.0305,21.0369,21.0113,21.0305,170400.0
2011-03-07 10:10:00,32.85,32.86,32.81,32.81,182200.0,21.0305,21.0369,21.0049,21.0049,182200.0
2011-03-07 10:15:00,32.81,32.83,32.8,32.81,139600.0,21.0049,21.0177,20.9985,21.0049,139600.0
2011-03-07 10:20:00,32.81,32.84,32.8,32.82,196600.0,21.0049,21.0241,20.9985,21.0113,196600.0
2011-03-07 10:25:00,32.83,32.84,32.81,32.83,125400.0,21.0177,21.0241,21.0049,21.0177,125400.0
2011-03-07 10:30:00,32.83,32.85,32.82,32.84,369400.0,21.0177,21.0305,21.0113,21.0241,369400.0
2011-03-07 10:35:00,32.84,32.85,32.8,32.81,331400.0,21.0241,21.0305,20.9985,21.0049,331400.0
2011-03-07 10:40:00,32.81,32.83,32.79,32.81,414200.0,21.0049,21.0177,20.9921,21.0049,414200.0
2011-03-07 10:45:00,32.8,32.8,32.77,32.8,179600.0,20.9985,20.9985,20.9793,20.9985,179600.0
2011-03-07 10:50:00,32.8,32.81,32.76,32.76,191600.0,20.9985,21.0049,20.9729,20.9729,191600.0
2011-03-07 10:55:00,32.76,32.79,32.74,32.79,130800.0,20.9729,20.9921,20.9601,20.9921,130800.0
2011-03-07 11:00:00,32.79,32.81,32.76,32.77,276000.0,20.9921,21.0049,20.9729,20.9793,276000.0
2011-03-07 11:05:00,32.77,32.82,32.73,32.77,380000.0,20.9793,21.0113,20.9537,20.9793,380000.0
2011-03-07 11:10:00,32.77,32.77,32.74,32.74,121800.0,20.9793,20.9793,20.9601,20.9601,121800.0
2011-03-07 11:15:00,32.73,32.76,32.73,32.76,170000.0,20.9537,20.9729,20.9537,20.9729,170000.0
2011-03-07 11:20:00,32.76,32.78,32.73,32.76,228200.0,20.9729,20.9857,20.9537,20.9729,228200.0
2011-03-07 11:25:00,32.76,32.79,32.75,32.77,182400.0,20.9729,20.9921,20.9665,20.9793,182400.0
2011-03-07 11:30:00,32.77,32.8,32.76,32.77,214200.0,20.9793,20.9985,20.9729,20.9793,214200.0
2011-03-07 11:35:00,32.77,32.81,32.77,32.8,213000.0,20.9793,21.0049,20.9793,20.9985,213000.0
2011-03-07 11:40:00,32.8,32.8,32.76,32.76,176000.0,20.9985,20.9985,20.9729,20.9729,176000.0
2011-03-07 11:45:00,32.76,32.8,32.72,32.76,258200.0,20.9729,20.9985,20.9473,20.9729,258200.0
2011-03-07 11:50:00,32.75,32.76,32.72,32.74,124200.0,20.9665,20.9729,20.9473,20.9601,124200.0
2011-03-07 11:55:00,32.74,32.76,32.73,32.75,183800.0,20.9601,20.9729,20.9537,20.9665,183800.0
2011-03-07 12:00:00,32.74,32.76,32.24,32.74,358000.0,20.9601,20.9729,20.64,20.9601,358000.0
2011-03-07 12:05:00,32.74,32.78,32.74,32.76,193200.0,20.9601,20.9857,20.9601,20.9729,193200.0
2011-03-07 12:10:00,32.76,32.76,32.74,32.76,124800.0,20.9729,20.9729,20.9601,20.9729,124800.0
2011-03-07 12:15:00,32.76,32.76,32.69,32.69,133000.0,20.9729,20.9729,20.9281,20.9281,133000.0
2011-03-07 12:20:00,32.69,32.71,32.68,32.7,108400.0,20.9281,20.9409,20.9217,20.9345,108400.0
2011-03-07 12:25:00,32.7,32.72,32.67,32.67,161600.0,20.9345,20.9473,20.9153,20.9153,161600.0
2011-03-07 12:30:00,32.67,32.7,32.65,32.7,229600.0,20.9153,20.9345,20.9025,20.9345,229600.0
2011-03-07 12:35:00,32.69,32.71,32.68,32.68,72600.0,20.9281,20.9409,20.9217,20.9217,72600.0
2011-03-07 12:40:00,32.68,32.69,32.66,32.66,87400.0,20.9217,20.9281,20.9089,20.9089,87400.0
2011-03-07 12:45:00,32.65,32.67,32.63,32.63,95800.0,20.9025,20.9153,20.8897,20.8897,95800.0
2011-03-07 12:50:00,32.63,32.65,32.61,32.62,256800.0,20.8897,20.9025,20.8768,20.8832,256800.0
2011-03-07 12:55:00,32.61,32.63,32.58,32.59,186000.0,20.8768,20.8897,20.8576,20.864,186000.0
2011-03-07 13:00:00,32.59,32.61,32.57,32.57,119000.0,20.864,20.8768,20.8512,20.8512,119000.0
2011-03-07 13:05:00,32.58,32.58,32.56,32.58,98400.0,20.8576,20.8576,20.8448,20.8576,98400.0
2011-03-07 13:10:00,32.58,32.6,32.55,32.6,177800.0,20.8576,20.8704,20.8384,20.8704,177800.0
2011-03-07 13:15:00,32.59,32.63,32.59,32.62,125600.0,20.864,20.8897,20.864,20.8832,125600.0
2011-03-07 13:20:00,32.62,32.63,32.59,32.59,127000.0,20.8832,20.8897,20.864,20.864,127000.0
2011-03-07 13:25:00,32.59,32.6,32.58,32.59,72800.0,20.864,20.8704,20.8576,20.864,72800.0
2011-03-07 13:30:00,32.59,32.6,32.57,32.58,96200.0,20.864,20.8704,20.8512,20.8576,96200.0
2011-03-07 13:35:00,32.58,32.6,32.57,32.6,115200.0,20.8576,20.8704,20.8512,20.8704,115200.0
2011-03-07 13:40:00,32.59,32.6,32.58,32.59,96600.0,20.864,20.8704,20.8576,20.864,96600.0
2011-03-07 13:45:00,32.59,32.6,32.57,32.6,97400.0,20.864,20.8704,20.8512,20.8704,97400.0
2011-03-07 13:50:00,32.6,32.6,32.55,32.57,111800.0,20.8704,20.8704,20.8384,20.8512,111800.0
2011-03-07 13:55:00,32.57,32.6,32.57,32.57,81800.0,20.8512,20.8704,20.8512,20.8512,81800.0
2011-03-07 14:00:00,32.57,32.61,32.56,32.6,100400.0,20.8512,20.8768,20.8448,20.8704,100400.0
2011-03-07 14:05:00,32.6,32.63,32.6,32.6,94600.0,20.8704,20.8897,20.8704,20.8704,94600.0
2011-03-07 14:10:00,32.61,32.62,32.57,32.57,101800.0,20.8768,20.8832,20.8512,20.8512,101800.0
2011-03-07 14:15:00,32.57,32.62,32.56,32.6,177400.0,20.8512,20.8832,20.8448,20.8704,177400.0
2011-03-07 14:20:00,32.61,32.63,32.6,32.6,103200.0,20.8768,20.8897,20.8704,20.8704,103200.0
2011-03-07 14:25:00,32.6,32.6,32.58,32.59,128600.0,20.8704,20.8704,20.8576,20.864,128600.0
2011-03-07 14:30:00,32.58,32.59,32.58,32.58,99600.0,20.8576,20.864,20.8576,20.8576,99600.0
2011-03-07 14:35:00,32.58,32.58,32.56,32.57,214000.0,20.8576,20.8576,20.8448,20.8512,214000.0
2011-03-07 14:40:00,32.57,32.57,32.54,32.55,119200.0,20.8512,20.8512,20.832,20.8384,119200.0
2011-03-07 14:45:00,32.56,32.59,32.55,32.57,113400.0,20.8448,20.864,20.8384,20.8512,113400.0
2011-03-07 14:50:00,32.57,32.59,32.57,32.59,101400.0,20.8512,20.864,20.8512,20.864,101400.0
2011-03-07 14:55:00,32.59,32.6,32.57,32.58,119800.0,20.864,20.8704,20.8512,20.8576,119800.0
2011-03-07 15:00:00,32.59,32.59,32.54,32.55,159200.0,20.864,20.864,20.832,20.8384,159200.0
2011-03-07 15:05:00,32.55,32.62,32.55,32.6,135000.0,20.8384,20.8832,20.8384,20.8704,135000.0
2011-03-07 15:10:00,32.61,32.65,32.6,32.65,189200.0,20.8768,20.9025,20.8704,20.9025,189200.0
2011-03-07 15:15:00,32.65,32.67,32.63,32.65,118600.0,20.9025,20.9153,20.8897,20.9025,118600.0
2011-03-07 15:20:00,32.65,32.65,32.6,32.63,130400.0,20.9025,20.9025,20.8704,20.8897,130400.0
2011-03-07 15:25:00,32.63,32.67,32.62,32.65,192400.0,20.8897,20.9153,20.8832,20.9025,192400.0
2011-03-07 15:30:00,32.65,32.69,32.63,32.69,225800.0,20.9025,20.9281,20.8897,20.9281,225800.0
2011-03-07 15:35:00,32.69,32.73,32.68,32.71,468600.0,20.9281,20.9537,20.9217,20.9409,468600.0
2011-03-07 15:40:00,32.72,32.72,32.67,32.68,253800.0,20.9473,20.9473,20.9153,20.9217,253800.0
2011-03-07 15:45:00,32.68,32.71,32.67,32.67,299000.0,20.9217,20.9409,20.9153,20.9153,299000.0
2011-03-07 15:50:00,32.67,32.68,32.63,32.63,251400.0,20.9153,20.9217,20.8897,20.8897,251400.0
2011-03-07 15:55:00,32.63,32.63,32.59,32.6,524000.0,20.8897,20.8897,20.864,20.8704,524000.0
2011-03-08 09:30:00,32.7,32.7,32.61,32.65,453800.0,20.9345,20.9345,20.8768,20.9025,453800.0
2011-03-08 09:35:00,32.65,32.69,32.65,32.68,150200.0,20.9025,20.9281,20.9025,20.9217,150200.0
2011-03-08 09:40:00,32.68,32.75,32.65,32.74,197200.0,20.9217,20.9665,20.9025,20.9601,197200.0
2011-03-08 09:45:00,32.74,32.74,32.68,32.72,181200.0,20.9601,20.9601,20.9217,20.9473,181200.0
2011-03-08 09:50:00,32.72,32.74,32.7,32.72,207800.0,20.9473,20.9601,20.9345,20.9473,207800.0
2011-03-08 09:55:00,32.72,32.74,32.72,32.72,309400.0,20.9473,20.9601,20.9473,20.9473,309400.0
2011-03-08 10:00:00,32.73,32.77,32.72,32.76,363600.0,20.9537,20.9793,20.9473,20.9729,363600.0
2011-03-08 10:05:00,32.77,32.78,32.74,32.75,227600.0,20.9793,20.9857,20.9601,20.9665,227600.0
2011-03-08 10:10:00,32.75,32.77,32.74,32.76,242000.0,20.9665,20.9793,20.9601,20.9729,242000.0
2011-03-08 10:15:00,32.76,32.82,32.76,32.81,414000.0,20.9729,21.0113,20.9729,21.0049,414000.0
2011-03-08 10:20:00,32.81,32.85,32.81,32.83,234000.0,21.0049,21.0305,21.0049,21.0177,234000.0
2011-03-08 10:25:00,32.83,32.85,32.81,32.83,318600.0,21.0177,21.0305,21.0049,21.0177,318600.0
2011-03-08 10:30:00,32.83,32.84,32.81,32.82,204400.0,21.0177,21.0241,21.0049,21.0113,204400.0
2011-03-08 10:35:00,32.82,32.83,32.79,32.79,179000.0,21.0113,21.0177,20.9921,20.9921,179000.0
2011-03-08 10:40:00,32.8,32.81,32.76,32.77,257000.0,20.9985,21.0049,20.9729,20.9793,257000.0
2011-03-08 10:45:00,32.77,32.79,32.77,32.77,175200.0,20.9793,20.9921,20.9793,20.9793,175200.0
2011-03-08 10:50:00,32.77,32.79,32.76,32.78,195000.0,20.9793,20.9921,20.9729,20.9857,195000.0
2011-03-08 10:55:00,32.78,32.8,32.76,32.76,85000.0,20.9857,20.9985,20.9729,20.9729,85000.0
2011-03-08 11:00:00,32.76,32.76,32.73,32.73,178400.0,20.9729,20.9729,20.9537,20.9537,178400.0
2011-03-08 11:05:00,32.73,32.73,32.71,32.72,167400.0,20.9537,20.9537,20.9409,20.9473,167400.0
2011-03-08 11:10:00,32.72,32.76,32.72,32.76,173800.0,20.9473,20.9729,20.9473,20.9729,173800.0
2011-03-08 11:15:00,32.75,32.8,32.74,32.79,186000.0,20.9665,20.9985,20.9601,20.9921,186000.0
2011-03-08 11:20:00,32.79,32.81,32.76,32.79,372000.0,20.9921,21.0049,20.9729,20.9921,372000.0
2011-03-08 11:25:00,32.79,32.79,32.76,32.79,248000.0,20.9921,20.9921,20.9729,20.9921,248000.0
2011-03-08 11:30:00,32.79,32.84,32.79,32.82,186800.0,20.9921,21.0241,20.9921,21.0113,186800.0
2011-03-08 11:35:00,32.82,32.84,32.82,32.83,119400.0,21.0113,21.0241,21.0113,21.0177,119400.0
2011-03-08 11:40:00,32.83,32.84,32.83,32.84,153000.0,21.0177,21.0241,21.0177,21.0241,153000.0
2011-03-08 11:45:00,32.83,32.85,32.83,32.84,144200.0,21.0177,21.0305,21.0177,21.0241,144200.0
2011-03-08 11:50:00,32.84,32.85,32.84,32.85,235200.0,21.0241,21.0305,21.0241,21.0305,235200.0
2011-03-08 11:55:00,32.85,32.88,32.85,32.87,255800.0,21.0305,21.0497,21.0305,21.0433,255800.0
2011-03-08 12:00:00,32.87,32.89,32.87,32.89,168000.0,21.0433,21.0561,21.0433,21.0561,168000.0
2011-03-08 12:05:00,32.89,32.89,32.87,32.88,88400.0,21.0561,21.0561,21.0433,21.0497,88400.0
2011-03-08 12:10:00,32.88,32.9,32.87,32.87,215000.0,21.0497,21.0625,21.0433,21.0433,215000.0
2011-03-08 12:15:00,32.88,32.88,32.85,32.88,95400.0,21.0497,21.0497,21.0305,21.0497,95400.0
2011-03-08 12:20:00,32.88,32.89,32.87,32.88,93000.0,21.0497,21.0561,21.0433,21.0497,93000.0
2011-03-08 12:25:00,32.88,32.89,32.87,32.87,70400.0,21.0497,21.0561,21.0433,21.0433,70400.0
2011-03-08 12:30:00,32.87,32.88,32.85,32.85,153200.0,21.0433,21.0497,21.0305,21.0305,153200.0
2011-03-08 12:35:00,32.85,32.88,32.85,32.86,93400.0,21.0305,21.0497,21.0305,21.0369,93400.0
2011-03-08 12:40:00,32.86,32.87,32.85,32.86,97800.0,21.0369,21.0433,21.0305,21.0369,97800.0
2011-03-08 12:45:00,32.86,32.87,32.83,32.84,181000.0,21.0369,21.0433,21.0177,21.0241,181000.0
2011-03-08 12:50:00,32.84,32.87,32.84,32.86,127600.0,21.0241,21.0433,21.0241,21.0369,127600.0
2011-03-08 12:55:00,32.85,32.88,32.85,32.88,136200.0,21.0305,21.0497,21.0305,21.0497,136200.0
2011-03-08 13:00:00,32.88,32.91,32.86,32.9,512800.0,21.0497,21.0689,21.0369,21.0625,512800.0
2011-03-08 13:05:00,32.9,32.91,32.88,32.9,149200.0,21.0625,21.0689,21.0497,21.0625,149200.0
2011-03-08 13:10:00,32.9,32.91,32.88,32.9,117600.0,21.0625,21.0689,21.0497,21.0625,117600.0
2011-03-08 13:15:00,32.9,32.91,32.88,32.9,92800.0,21.0625,21.0689,21.0497,21.0625,92800.0
2011-03-08 13:20:00,32.9,32.91,32.88,32.91,122600.0,21.0625,21.0689,21.0497,21.0689,122600.0
2011-03-08 13:25:00,32.91,32.92,32.88,32.91,163800.0,21.0689,21.0753,21.0497,21.0689,163800.0
2011-03-08 13:30:00,32.91,32.91,32.9,32.91,116800.0,21.0689,21.0689,21.0625,21.0689,116800.0
2011-03-08 13:35:00,32.91,32.92,32.91,32.92,72000.0,21.0689,21.0753,21.0689,21.0753,72000.0
2011-03-08 13:40:00,32.91,32.92,32.91,32.91,117800.0,21.0689,21.0753,21.0689,21.0689,117800.0
2011-03-08 13:45:00,32.91,32.92,32.9,32.92,78400.0,21.0689,21.0753,21.0625,21.0753,78400.0
2011-03-08 13:50:00,32.91,32.92,32.91,32.92,113000.0,21.0689,21.0753,21.0689,21.0753,113000.0
2011-03-08 13:55:00,32.91,32.91,32.88,32.88,181600.0,21.0689,21.0689,21.0497,21.0497,181600.0
2011-03-08 14:00:00,32.89,32.9,32.88,32.89,213800.0,21.0561,21.0625,21.0497,21.0561,213800.0
2011-03-08 14:05:00,32.89,32.9,32.88,32.9,66600.0,21.0561,21.0625,21.0497,21.0625,66600.0
2011-03-08 14:10:00,32.9,32.91,32.87,32.88,134600.0,21.0625,21.0689,21.0433,21.0497,134600.0
2011-03-08 14:15:00,32.88,32.88,32.85,32.87,180800.0,21.0497,21.0497,21.0305,21.0433,180800.0
2011-03-08 14:20:00,32.87,32.87,32.85,32.85,202800.0,21.0433,21.0433,21.0305,21.0305,202800.0
2011-03-08 14:25:00,32.85,32.85,32.84,32.85,83600.0,21.0305,21.0305,21.0241,21.0305,83600.0
2011-03-08 14:30:00,32.84,32.85,32.84,32.84,88600.0,21.0241,21.0305,21.0241,21.0241,88600.0
2011-03-08 14:35:00,32.84,32.86,32.84,32.85,138200.0,21.0241,21.0369,21.0241,21.0305,138200.0
2011-03-08 14:40:00,32.85,32.88,32.85,32.87,187000.0,21.0305,21.0497,21.0305,21.0433,187000.0
2011-03-08 14:45:00,32.87,32.87,32.85,32.87,135400.0,21.0433,21.0433,21.0305,21.0433,135400.0
2011-03-08 14:50:00,32.87,32.88,32.85,32.87,116600.0,21.0433,21.0497,21.0305,21.0433,116600.0
2011-03-08 14:55:00,32.87,32.88,32.86,32.86,150600.0,21.0433,21.0497,21.0369,21.0369,150600.0
2011-03-08 15:00:00,32.87,32.87,32.84,32.84,99000.0,21.0433,21.0433,21.0241,21.0241,99000.0
2011-03-08 15:05:00,32.84,32.85,32.84,32.85,233800.0,21.0241,21.0305,21.0241,21.0305,233800.0
2011-03-08 15:10:00,32.85,32.85,32.84,32.85,250400.0,21.0305,21.0305,21.0241,21.0305,250400.0
2011-03-08 15:15:00,32.85,32.86,32.84,32.85,200600.0,21.0305,21.0369,21.0241,21.0305,200600.0
2011-03-08 15:20:00,32.85,32.87,32.85,32.86,128800.0,21.0305,21.0433,21.0305,21.0369,128800.0
2011-03-08 15:25:00,32.85,32.86,32.84,32.86,184200.0,21.0305,21.0369,21.0241,21.0369,184200.0
2011-03-08 15:30:00,32.86,32.87,32.84,32.87,242200.0,21.0369,21.0433,21.0241,21.0433,242200.0
2011-03-08 15:35:00,32.87,32.87,32.85,32.86,371000.0,21.0433,21.0433,21.0305,21.0369,371000.0
2011-03-08 15:40:00,32.87,32.88,32.85,32.88,311200.0,21.0433,21.0497,21.0305,21.0497,311200.0
2011-03-08 15:45:00,32.88,32.88,32.84,32.85,520200.0,21.0497,21.0497,21.0241,21.0305,520200.0
2011-03-08 15:50:00,32.85,32.85,32.82,32.82,595000.0,21.0305,21.0305,21.0113,21.0113,595000.0
2011-03-08 15:55:00,32.82,32.84,32.79,32.83,1149600.0,21.0113,21.0241,20.9921,21.0177,1149600.0
2011-03-09 09:30:00,32.77,32.83,32.76,32.79,365600.0,20.9793,21.0177,20.9729,20.9921,365600.0
2011-03-09 09:35:00,32.8,32.82,32.7,32.72,207600.0,20.9985,21.0113,20.9345,20.9473,207600.0
2011-03-09 09:40:00,32.71,32.75,32.65,32.66,239800.0,20.9409,20.9665,20.9025,20.9089,239800.0
2011-03-09 09:45:00,32.67,32.74,32.63,32.73,215000.0,20.9153,20.9601,20.8897,20.9537,215000.0
2011-03-09 09:50:00,32.73,32.77,32.71,32.73,202600.0,20.9537,20.9793,20.9409,20.9537,202600.0
2011-03-09 09:55:00,32.73,32.76,32.69,32.75,122200.0,20.9537,20.9729,20.9281,20.9665,122200.0
2011-03-09 10:00:00,32.74,32.75,32.7,32.73,140000.0,20.9601,20.9665,20.9345,20.9537,140000.0
2011-03-09 10:05:00,32.72,32.74,32.71,32.72,185400.0,20.9473,20.9601,20.9409,20.9473,185400.0
2011-03-09 10:10:00,32.72,32.73,32.7,32.7,120000.0,20.9473,20.9537,20.9345,20.9345,120000.0
2011-03-09 10:15:00,32.7,32.77,32.7,32.76,161400.0,20.9345,20.9793,20.9345,20.9729,161400.0
2011-03-09 10:20:00,32.76,32.77,32.74,32.77,254000.0,20.9729,20.9793,20.9601,20.9793,254000.0
2011-03-09 10:25:00,32.77,32.78,32.76,32.77,91200.0,20.9793,20.9857,20.9729,20.9793,91200.0
2011-03-09 10:30:00,32.77,32.78,32.74,32.75,284600.0,20.9793,20.9857,20.9601,20.9665,284600.0
2011-03-09 10:35:00,32.75,32.78,32.74,32.77,304000.0,20.9665,20.9857,20.9601,20.9793,304000.0
2011-03-09 10:40:00,32.77,32.82,32.76,32.8,265600.0,20.9793,21.0113,20.9729,20.9985,265600.0
2011-03-09 10:45:00,32.81,32.81,32.79,32.79,137400.0,21.0049,21.0049,20.9921,20.9921,137400.0
2011-03-09 10:50:00,32.79,32.79,32.74,32.75,288400.0,20.9921,20.9921,20.9601,20.9665,288400.0
2011-03-09 10:55:00,32.75,32.76,32.7,32.73,499600.0,20.9665,20.9729,20.9345,20.9537,499600.0
2011-03-09 11:00:00,32.72,32.72,32.69,32.71,270000.0,20.9473,20.9473,20.9281,20.9409,270000.0
2011-03-09 11:05:00,32.71,32.73,32.71,32.73,218200.0,20.9409,20.9537,20.9409,20.9537,218200.0
2011-03-09 11:10:00,32.73,32.75,32.72,32.74,155600.0,20.9537,20.9665,20.9473,20.9601,155600.0
2011-03-09 11:15:00,32.74,32.76,32.73,32.74,89400.0,20.9601,20.9729,20.9537,20.9601,89400.0
2011-03-09 11:20:00,32.74,32.75,32.71,32.73,109200.0,20.9601,20.9665,20.9409,20.9537,109200.0
2011-03-09 11:25:00,32.73,32.74,32.72,32.74,109600.0,20.9537,20.9601,20.9473,20.9601,109600.0
2011-03-09 11:30:00,32.74,32.74,32.7,32.73,190400.0,20.9601,20.9601,20.9345,20.9537,190400.0
2011-03-09 11:35:00,32.74,32.76,32.73,32.74,148400.0,20.9601,20.9729,20.9537,20.9601,148400.0
2011-03-09 11:40:00,32.74,32.75,32.74,32.74,52400.0,20.9601,20.9665,20.9601,20.9601,52400.0
2011-03-09 11:45:00,32.74,32.76,32.74,32.74,175000.0,20.9601,20.9729,20.9601,20.9601,175000.0
2011-03-09 11:50:00,32.74,32.76,32.74,32.75,79200.0,20.9601,20.9729,20.9601,20.9665,79200.0
2011-03-09 11:55:00,32.75,32.76,32.73,32.74,141200.0,20.9665,20.9729,20.9537,20.9601,141200.0
2011-03-09 12:00:00,32.74,32.8,32.74,32.77,257600.0,20.9601,20.9985,20.9601,20.9793,257600.0
2011-03-09 12:05:00,32.77,32.78,32.75,32.77,78200.0,20.9793,20.9857,20.9665,20.9793,78200.0
2011-03-09 12:10:00,32.76,32.77,32.76,32.77,75800.0,20.9729,20.9793,20.9729,20.9793,75800.0
2011-03-09 12:15:00,32.77,32.77,32.76,32.77,43200.0,20.9793,20.9793,20.9729,20.9793,43200.0
2011-03-09 12:20:00,32.77,32.8,32.77,32.79,168800.0,20.9793,20.9985,20.9793,20.9921,168800.0
2011-03-09 12:25:00,32.79,32.79,32.74,32.75,134000.0,20.9921,20.9921,20.9601,20.9665,134000.0
2011-03-09 12:30:00,32.75,32.75,32.74,32.74,68400.0,20.9665,20.9665,20.9601,20.9601,68400.0
2011-03-09 12:35:00,32.74,32.76,32.74,32.75,78800.0,20.9601,20.9729,20.9601,20.9665,78800.0
2011-03-09 12:40:00,32.75,32.76,32.72,32.72,131200.0,20.9665,20.9729,20.9473,20.9473,131200.0
2011-03-09 12:45:00,32.72,32.76,32.72,32.75,157000.0,20.9473,20.9729,20.9473,20.9665,157000.0
2011-03-09 12:50:00,32.76,32.78,32.74,32.77,121200.0,20.9729,20.9857,20.9601,20.9793,121200.0
2011-03-09 12:55:00,32.77,32.77,32.76,32.77,88600.0,20.9793,20.9793,20.9729,20.9793,88600.0
2011-03-09 13:00:00,32.77,32.77,32.75,32.75,154600.0,20.9793,20.9793,20.9665,20.9665,154600.0
2011-03-09 13:05:00,32.74,32.75,32.73,32.74,63400.0,20.9601,20.9665,20.9537,20.9601,63400.0
2011-03-09 13:10:00,32.74,32.75,32.74,32.75,112400.0,20.9601,20.9665,20.9601,20.9665,112400.0
2011-03-09 13:15:00,32.75,32.76,32.74,32.74,127800.0,20.9665,20.9729,20.9601,20.9601,127800.0
2011-03-09 13:20:00,32.74,32.76,32.74,32.75,85800.0,20.9601,20.9729,20.9601,20.9665,85800.0
2011-03-09 13:25:00,32.75,32.76,32.74,32.74,103400.0,20.9665,20.9729,20.9601,20.9601,103400.0
2011-03-09 13:30:00,32.75,32.76,32.74,32.74,115800.0,20.9665,20.9729,20.9601,20.9601,115800.0
2011-03-09 13:35:00,32.74,32.75,32.7,32.72,180000.0,20.9601,20.9665,20.9345,20.9473,180000.0
2011-03-09 13:40:00,32.71,32.72,32.7,32.7,86200.0,20.9409,20.9473,20.9345,20.9345,86200.0
2011-03-09 13:45:00,32.7,32.72,32.7,32.72,121400.0,20.9345,20.9473,20.9345,20.9473,121400.0
2011-03-09 13:50:00,32.72,32.72,32.71,32.72,64400.0,20.9473,20.9473,20.9409,20.9473,64400.0
2011-03-09 13:55:00,32.72,32.75,32.72,32.74,97000.0,20.9473,20.9665,20.9473,20.9601,97000.0
2011-03-09 14:00:00,32.74,32.76,32.74,32.75,147600.0,20.9601,20.9729,20.9601,20.9665,147600.0
2011-03-09 14:05:00,32.74,32.76,32.74,32.76,148400.0,20.9601,20.9729,20.9601,20.9729,148400.0
2011-03-09 14:10:00,32.76,32.77,32.75,32.77,115800.0,20.9729,20.9793,20.9665,20.9793,115800.0
2011-03-09 14:15:00,32.77,32.78,32.75,32.77,141200.0,20.9793,20.9857,20.9665,20.9793,141200.0
2011-03-09 14:20:00,32.77,32.77,32.74,32.77,75000.0,20.9793,20.9793,20.9601,20.9793,75000.0
2011-03-09 14:25:00,32.77,32.77,32.76,32.76,75600.0,20.9793,20.9793,20.9729,20.9729,75600.0
2011-03-09 14:30:00,32.76,32.76,32.74,32.75,76800.0,20.9729,20.9729,20.9601,20.9665,76800.0
2011-03-09 14:35:00,32.74,32.76,32.73,32.75,142200.0,20.9601,20.9729,20.9537,20.9665,142200.0
2011-03-09 14:40:00,32.74,32.76,32.74,32.76,88400.0,20.9601,20.9729,20.9601,20.9729,88400.0
2011-03-09 14:45:00,32.75,32.76,32.74,32.75,238200.0,20.9665,20.9729,20.9601,20.9665,238200.0
2011-03-09 14:50:00,32.76,32.79,32.75,32.77,228000.0,20.9729,20.9921,20.9665,20.9793,228000.0
2011-03-09 14:55:00,32.77,32.79,32.77,32.78,90200.0,20.9793,20.9921,20.9793,20.9857,90200.0
2011-03-09 15:00:00,32.79,32.8,32.77,32.79,205200.0,20.9921,20.9985,20.9793,20.9921,205200.0
2011-03-09 15:05:00,32.79,32.81,32.79,32.8,188200.0,20.9921,21.0049,20.9921,20.9985,188200.0
2011-03-09 15:10:00,32.8,32.83,32.8,32.81,309400.0,20.9985,21.0177,20.9985,21.0049,309400.0
2011-03-09 15:15:00,32.81,32.84,32.8,32.82,225600.0,21.0049,21.0241,20.9985,21.0113,225600.0
2011-03-09 15:20:00,32.83,32.83,32.79,32.81,230600.0,21.0177,21.0177,20.9921,21.0049,230600.0
2011-03-09 15:25:00,32.82,32.83,32.8,32.82,287800.0,21.0113,21.0177,20.9985,21.0113,287800.0
2011-03-09 15:30:00,32.82,32.82,32.8,32.8,129000.0,21.0113,21.0113,20.9985,20.9985,129000.0
2011-03-09 15:35:00,32.8,32.8,32.79,32.8,142600.0,20.9985,20.9985,20.9921,20.9985,142600.0
2011-03-09 15:40:00,32.8,32.83,32.8,32.81,344200.0,20.9985,21.0177,20.9985,21.0049,344200.0
2011-03-09 15:45:00,32.82,32.84,32.81,32.83,373200.0,21.0113,21.0241,21.0049,21.0177,373200.0
2011-03-09 15:50:00,32.83,32.84,32.8,32.81,339800.0,21.0177,21.0241,20.9985,21.0049,339800.0
2011-03-09 15:55:00,32.81,32.84,32.81,32.81,671800.0,21.0049,21.0241,21.0049,21.0049,671800.0
2011-03-10 09:30:00,32.63,32.76,32.58,32.72,524000.0,20.8897,20.9729,20.8576,20.9473,524000.0
2011-03-10 09:35:00,32.73,32.76,32.66,32.7,375200.0,20.9537,20.9729,20.9089,20.9345,375200.0
2011-03-10 09:40:00,32.7,32.71,32.55,32.55,297800.0,20.9345,20.9409,20.8384,20.8384,297800.0
2011-03-10 09:45:00,32.55,32.59,32.52,32.57,353400.0,20.8384,20.864,20.8192,20.8512,353400.0
2011-03-10 09:50:00,32.57,32.62,32.55,32.57,269000.0,20.8512,20.8832,20.8384,20.8512,269000.0
2011-03-10 09:55:00,32.57,32.6,32.55,32.59,225000.0,20.8512,20.8704,20.8384,20.864,225000.0
2011-03-10 10:00:00,32.59,32.62,32.59,32.61,341000.0,20.864,20.8832,20.864,20.8768,341000.0
2011-03-10 10:05:00,32.61,32.65,32.6,32.65,355400.0,20.8768,20.9025,20.8704,20.9025,355400.0
2011-03-10 10:10:00,32.65,32.71,32.64,32.7,220600.0,20.9025,20.9409,20.8961,20.9345,220600.0
2011-03-10 10:15:00,32.7,32.72,32.69,32.72,265200.0,20.9345,20.9473,20.9281,20.9473,265200.0
2011-03-10 10:20:00,32.72,32.74,32.72,32.74,231400.0,20.9473,20.9601,20.9473,20.9601,231400.0
2011-03-10 10:25:00,32.74,32.74,32.65,32.66,287600.0,20.9601,20.9601,20.9025,20.9089,287600.0
2011-03-10 10:30:00,32.66,32.67,32.63,32.67,289000.0,20.9089,20.9153,20.8897,20.9153,289000.0
2011-03-10 10:35:00,32.67,32.67,32.61,32.62,205200.0,20.9153,20.9153,20.8768,20.8832,205200.0
2011-03-10 10:40:00,32.62,32.72,32.62,32.69,413200.0,20.8832,20.9473,20.8832,20.9281,413200.0
2011-03-10 10:45:00,32.7,32.7,32.65,32.66,158400.0,20.9345,20.9345,20.9025,20.9089,158400.0
2011-03-10 10:50:00,32.66,32.69,32.65,32.68,161600.0,20.9089,20.9281,20.9025,20.9217,161600.0
2011-03-10 10:55:00,32.68,32.69,32.66,32.67,340600.0,20.9217,20.9281,20.9089,20.9153,340600.0
2011-03-10 11:00:00,32.67,32.67,32.63,32.63,177600.0,20.9153,20.9153,20.8897,20.8897,177600.0
2011-03-10 11:05:00,32.63,32.63,32.62,32.62,101000.0,20.8897,20.8897,20.8832,20.8832,101000.0
2011-03-10 11:10:00,32.62,32.62,32.59,32.6,127200.0,20.8832,20.8832,20.864,20.8704,127200.0
2011-03-10 11:15:00,32.6,32.65,32.6,32.64,170800.0,20.8704,20.9025,20.8704,20.8961,170800.0
2011-03-10 11:20:00,32.64,32.64,32.62,32.62,143200.0,20.8961,20.8961,20.8832,20.8832,143200.0
2011-03-10 11:25:00,32.62,32.63,32.6,32.61,112800.0,20.8832,20.8897,20.8704,20.8768,112800.0
2011-03-10 11:30:00,32.61,32.7,32.6,32.7,250000.0,20.8768,20.9345,20.8704,20.9345,250000.0
2011-03-10 11:35:00,32.71,32.73,32.69,32.71,230600.0,20.9409,20.9537,20.9281,20.9409,230600.0
2011-03-10 11:40:00,32.71,32.71,32.68,32.69,107200.0,20.9409,20.9409,20.9217,20.9281,107200.0
2011-03-10 11:45:00,32.69,32.7,32.67,32.68,125800.0,20.9281,20.9345,20.9153,20.9217,125800.0
2011-03-10 11:50:00,32.68,32.73,32.68,32.73,174000.0,20.9217,20.9537,20.9217,20.9537,174000.0
2011-03-10 11:55:00,32.73,32.74,32.73,32.74,76800.0,20.9537,20.9601,20.9537,20.9601,76800.0
2011-03-10 12:00:00,32.74,32.74,32.72,32.73,82600.0,20.9601,20.9601,20.9473,20.9537,82600.0
2011-03-10 12:05:00,32.72,32.74,32.71,32.74,133000.0,20.9473,20.9601,20.9409,20.9601,133000.0
2011-03-10 12:10:00,32.73,32.74,32.72,32.73,267600.0,20.9537,20.9601,20.9473,20.9537,267600.0
2011-03-10 12:15:00,32.73,32.73,32.72,32.72,131800.0,20.9537,20.9537,20.9473,20.9473,131800.0
2011-03-10 12:20:00,32.72,32.73,32.72,32.73,143200.0,20.9473,20.9537,20.9473,20.9537,143200.0
2011-03-10 12:25:00,32.73,32.73,32.69,32.72,117600.0,20.9537,20.9537,20.9281,20.9473,117600.0
2011-03-10 12:30:00,32.72,32.73,32.7,32.71,85800.0,20.9473,20.9537,20.9345,20.9409,85800.0
2011-03-10 12:35:00,32.7,32.73,32.7,32.72,111400.0,20.9345,20.9537,20.9345,20.9473,111400.0
2011-03-10 12:40:00,32.72,32.73,32.7,32.72,102600.0,20.9473,20.9537,20.9345,20.9473,102600.0
2011-03-10 12:45:00,32.72,32.73,32.7,32.7,88200.0,20.9473,20.9537,20.9345,20.9345,88200.0
2011-03-10 12:50:00,32.7,32.74,32.7,32.74,129000.0,20.9345,20.9601,20.9345,20.9601,129000.0
2011-03-10 12:55:00,32.74,32.75,32.74,32.75,242600.0,20.9601,20.9665,20.9601,20.9665,242600.0
2011-03-10 13:00:00,32.74,32.77,32.74,32.75,306200.0,20.9601,20.9793,20.9601,20.9665,306200.0
2011-03-10 13:05:00,32.75,32.77,32.73,32.73,116800.0,20.9665,20.9793,20.9537,20.9537,116800.0
2011-03-10 13:10:00,32.73,32.77,32.72,32.74,102200.0,20.9537,20.9793,20.9473,20.9601,102200.0
2011-03-10 13:15:00,32.74,32.74,32.69,32.7,139200.0,20.9601,20.9601,20.9281,20.9345,139200.0
2011-03-10 13:20:00,32.7,32.71,32.63,32.63,161200.0,20.9345,20.9409,20.8897,20.8897,161200.0
2011-03-10 13:25:00,32.63,32.63,32.59,32.62,195400.0,20.8897,20.8897,20.864,20.8832,195400.0
2011-03-10 13:30:00,32.62,32.63,32.54,32.55,398000.0,20.8832,20.8897,20.832,20.8384,398000.0
2011-03-10 13:35:00,32.55,32.57,32.49,32.5,395600.0,20.8384,20.8512,20.8,20.8064,395600.0
2011-03-10 13:40:00,32.49,32.54,32.49,32.49,222400.0,20.8,20.832,20.8,20.8,222400.0
2011-03-10 13:45:00,32.49,32.54,32.49,32.52,145400.0,20.8,20.832,20.8,20.8192,145400.0
2011-03-10 13:50:00,32.52,32.56,32.52,32.55,180200.0,20.8192,20.8448,20.8192,20.8384,180200.0
2011-03-10 13:55:00,32.55,32.57,32.54,32.54,67200.0,20.8384,20.8512,20.832,20.832,67200.0
2011-03-10 14:00:00,32.55,32.6,32.55,32.59,128000.0,20.8384,20.8704,20.8384,20.864,128000.0
2011-03-10 14:05:00,32.59,32.6,32.57,32.6,129200.0,20.864,20.8704,20.8512,20.8704,129200.0
2011-03-10 14:10:00,32.6,32.6,32.56,32.57,63600.0,20.8704,20.8704,20.8448,20.8512,63600.0
2011-03-10 14:15:00,32.56,32.59,32.55,32.59,105600.0,20.8448,20.864,20.8384,20.864,105600.0
2011-03-10 14:20:00,32.59,32.61,32.58,32.6,116400.0,20.864,20.8768,20.8576,20.8704,116400.0
2011-03-10 14:25:00,32.6,32.63,32.6,32.6,101200.0,20.8704,20.8897,20.8704,20.8704,101200.0
2011-03-10 14:30:00,32.59,32.62,32.59,32.62,86000.0,20.864,20.8832,20.864,20.8832,86000.0
2011-03-10 14:35:00,32.62,32.67,32.61,32.65,149800.0,20.8832,20.9153,20.8768,20.9025,149800.0
2011-03-10 14:40:00,32.65,32.66,32.63,32.63,119400.0,20.9025,20.9089,20.8897,20.8897,119400.0
2011-03-10 14:45:00,32.63,32.66,32.63,32.65,82400.0,20.8897,20.9089,20.8897,20.9025,82400.0
2011-03-10 14:50:00,32.65,32.65,32.63,32.63,86000.0,20.9025,20.9025,20.8897,20.8897,86000.0
2011-03-10 14:55:00,32.63,32.65,32.63,32.63,117000.0,20.8897,20.9025,20.8897,20.8897,117000.0
2011-03-10 15:00:00,32.63,32.64,32.58,32.6,173800.0,20.8897,20.8961,20.8576,20.8704,173800.0
2011-03-10 15:05:00,32.6,32.63,32.6,32.6,146400.0,20.8704,20.8897,20.8704,20.8704,146400.0
2011-03-10 15:10:00,32.6,32.63,32.59,32.63,240000.0,20.8704,20.8897,20.864,20.8897,240000.0
2011-03-10 15:15:00,32.62,32.64,32.6,32.62,211200.0,20.8832,20.8961,20.8704,20.8832,211200.0
2011-03-10 15:20:00,32.62,32.66,32.62,32.66,208000.0,20.8832,20.9089,20.8832,20.9089,208000.0
2011-03-10 15:25:00,32.66,32.67,32.63,32.64,301400.0,20.9089,20.9153,20.8897,20.8961,301400.0
2011-03-10 15:30:00,32.65,32.66,32.62,32.65,206800.0,20.9025,20.9089,20.8832,20.9025,206800.0
2011-03-10 15:35:00,32.65,32.68,32.63,32.68,190000.0,20.9025,20.9217,20.8897,20.9217,190000.0
2011-03-10 15:40:00,32.68,32.73,32.68,32.71,322200.0,20.9217,20.9537,20.9217,20.9409,322200.0
2011-03-10 15:45:00,32.71,32.72,32.67,32.67,250400.0,20.9409,20.9473,20.9153,20.9153,250400.0
2011-03-10 15:50:00,32.67,32.69,32.66,32.67,281200.0,20.9153,20.9281,20.9089,20.9153,281200.0
2011-03-10 15:55:00,32.67,32.68,32.63,32.64,493000.0,20.9153,20.9217,20.8897,20.8961,493000.0
2011-03-11 09:30:00,32.46,32.56,32.41,32.42,643000.0,20.9315,20.996,20.8993,20.9057,643000.0
2011-03-11 09:35:00,32.42,32.5,32.34,32.49,386400.0,20.9057,20.9573,20.8541,20.9509,386400.0
2011-03-11 09:40:00,32.49,32.49,32.33,32.37,210200.0,20.9509,20.9509,20.8477,20.8735,210200.0
2011-03-11 09:45:00,32.38,32.38,32.29,32.33,240600.0,20.8799,20.8799,20.8219,20.8477,240600.0
2011-03-11 09:50:00,32.34,32.38,32.33,32.35,251200.0,20.8541,20.8799,20.8477,20.8606,251200.0
2011-03-11 09:55:00,32.35,32.38,32.31,32.33,159600.0,20.8606,20.8799,20.8348,20.8477,159600.0
2011-03-11 10:00:00,32.34,32.35,32.26,32.27,189800.0,20.8541,20.8606,20.8026,20.809,189800.0
2011-03-11 10:05:00,32.27,32.3,32.25,32.3,168200.0,20.809,20.8283,20.7961,20.8283,168200.0
2011-03-11 10:10:00,32.3,32.33,32.3,32.33,147000.0,20.8283,20.8477,20.8283,20.8477,147000.0
2011-03-11 10:15:00,32.33,32.44,32.33,32.44,196400.0,20.8477,20.9186,20.8477,20.9186,196400.0
2011-03-11 10:20:00,32.44,32.47,32.36,32.36,177600.0,20.9186,20.938,20.867,20.867,177600.0
2011-03-11 10:25:00,32.36,32.37,32.3,32.3,211800.0,20.867,20.8735,20.8283,20.8283,211800.0
2011-03-11 10:30:00,32.3,32.32,32.26,32.27,216200.0,20.8283,20.8412,20.8026,20.809,216200.0
2011-03-11 10:35:00,32.27,32.27,32.25,32.27,91200.0,20.809,20.809,20.7961,20.809,91200.0
2011-03-11 10:40:00,32.27,32.27,32.25,32.26,66800.0,20.809,20.809,20.7961,20.8026,66800.0
2011-03-11 10:45:00,32.26,32.3,32.26,32.27,236400.0,20.8026,20.8283,20.8026,20.809,236400.0
2011-03-11 10:50:00,32.28,32.3,32.26,32.3,124600.0,20.8154,20.8283,20.8026,20.8283,124600.0
2011-03-11 10:55:00,32.3,32.36,32.3,32.35,132200.0,20.8283,20.867,20.8283,20.8606,132200.0
2011-03-11 11:00:00,32.36,32.38,32.33,32.34,167400.0,20.867,20.8799,20.8477,20.8541,167400.0
2011-03-11 11:05:00,32.33,32.33,32.27,32.3,206600.0,20.8477,20.8477,20.809,20.8283,206600.0
2011-03-11 11:10:00,32.3,32.31,32.27,32.27,105800.0,20.8283,20.8348,20.809,20.809,105800.0
2011-03-11 11:15:00,32.27,32.27,32.25,32.26,77600.0,20.809,20.809,20.7961,20.8026,77600.0
2011-03-11 11:20:00,32.25,32.26,32.24,32.26,165200.0,20.7961,20.8026,20.7897,20.8026,165200.0
2011-03-11 11:25:00,32.26,32.27,32.25,32.27,110000.0,20.8026,20.809,20.7961,20.809,110000.0
2011-03-11 11:30:00,32.26,32.27,32.25,32.27,98600.0,20.8026,20.809,20.7961,20.809,98600.0
2011-03-11 11:35:00,32.27,32.29,32.26,32.28,100800.0,20.809,20.8219,20.8026,20.8154,100800.0
2011-03-11 11:40:00,32.27,32.33,32.27,32.32,127400.0,20.809,20.8477,20.809,20.8412,127400.0
2011-03-11 11:45:00,32.31,32.32,32.3,32.3,113600.0,20.8348,20.8412,20.8283,20.8283,113600.0
2011-03-11 11:50:00,32.3,32.33,32.29,32.33,120000.0,20.8283,20.8477,20.8219,20.8477,120000.0
2011-03-11 11:55:00,32.33,32.35,32.32,32.33,87200.0,20.8477,20.8606,20.8412,20.8477,87200.0
2011-03-11 12:00:00,32.33,32.35,32.32,32.33,124600.0,20.8477,20.8606,20.8412,20.8477,124600.0
2011-03-11 12:05:00,32.34,32.34,32.33,32.34,65200.0,20.8541,20.8541,20.8477,20.8541,65200.0
2011-03-11 12:10:00,32.34,32.35,32.32,32.32,78800.0,20.8541,20.8606,20.8412,20.8412,78800.0
2011-03-11 12:15:00,32.33,32.34,32.32,32.32,57000.0,20.8477,20.8541,20.8412,20.8412,57000.0
2011-03-11 12:20:00,32.33,32.35,32.32,32.34,124000.0,20.8477,20.8606,20.8412,20.8541,124000.0
2011-03-11 12:25:00,32.34,32.34,32.32,32.33,88600.0,20.8541,20.8541,20.8412,20.8477,88600.0
2011-03-11 12:30:00,32.33,32.35,32.33,32.35,37600.0,20.8477,20.8606,20.8477,20.8606,37600.0
2011-03-11 12:35:00,32.35,32.37,32.34,32.37,65200.0,20.8606,20.8735,20.8541,20.8735,65200.0
2011-03-11 12:40:00,32.36,32.37,32.35,32.35,58400.0,20.867,20.8735,20.8606,20.8606,58400.0
2011-03-11 12:45:00,32.35,32.36,32.35,32.35,43200.0,20.8606,20.867,20.8606,20.8606,43200.0
2011-03-11 12:50:00,32.35,32.38,32.35,32.37,70200.0,20.8606,20.8799,20.8606,20.8735,70200.0
2011-03-11 12:55:00,32.37,32.38,32.37,32.38,23400.0,20.8735,20.8799,20.8735,20.8799,23400.0
2011-03-11 13:00:00,32.38,32.38,32.35,32.35,100400.0,20.8799,20.8799,20.8606,20.8606,100400.0
2011-03-11 13:05:00,32.35,32.35,32.34,32.34,34800.0,20.8606,20.8606,20.8541,20.8541,34800.0
2011-03-11 13:10:00,32.34,32.34,32.25,32.26,393800.0,20.8541,20.8541,20.7961,20.8026,393800.0
2011-03-11 13:15:00,32.26,32.3,32.25,32.3,198200.0,20.8026,20.8283,20.7961,20.8283,198200.0
2011-03-11 13:20:00,32.3,32.3,32.29,32.3,64000.0,20.8283,20.8283,20.8219,20.8283,64000.0
2011-03-11 13:25:00,32.3,32.32,32.3,32.31,67400.0,20.8283,20.8412,20.8283,20.8348,67400.0
2011-03-11 13:30:00,32.31,32.32,32.3,32.3,73400.0,20.8348,20.8412,20.8283,20.8283,73400.0
2011-03-11 13:35:00,32.31,32.32,32.3,32.3,87000.0,20.8348,20.8412,20.8283,20.8283,87000.0
2011-03-11 13:40:00,32.3,32.32,32.3,32.31,50000.0,20.8283,20.8412,20.8283,20.8348,50000.0
2011-03-11 13:45:00,32.31,32.32,32.3,32.31,74200.0,20.8348,20.8412,20.8283,20.8348,74200.0
2011-03-11 13:50:00,32.3,32.32,32.3,32.31,59600.0,20.8283,20.8412,20.8283,20.8348,59600.0
2011-03-11 13:55:00,32.31,32.32,32.31,32.31,47600.0,20.8348,20.8412,20.8348,20.8348,47600.0
2011-03-11 14:00:00,32.31,32.32,32.3,32.3,68000.0,20.8348,20.8412,20.8283,20.8283,68000.0
2011-03-11 14:05:00,32.3,32.31,32.29,32.3,76200.0,20.8283,20.8348,20.8219,20.8283,76200.0
2011-03-11 14:10:00,32.3,32.31,32.3,32.31,76400.0,20.8283,20.8348,20.8283,20.8348,76400.0
2011-03-11 14:15:00,32.32,32.35,32.32,32.35,108200.0,20.8412,20.8606,20.8412,20.8606,108200.0
2011-03-11 14:20:00,32.35,32.35,32.34,32.35,101000.0,20.8606,20.8606,20.8541,20.8606,101000.0
2011-03-11 14:25:00,32.35,32.38,32.34,32.34,134200.0,20.8606,20.8799,20.8541,20.8541,134200.0
2011-03-11 14:30:00,32.34,32.37,32.34,32.37,97800.0,20.8541,20.8735,20.8541,20.8735,97800.0
2011-03-11 14:35:00,32.36,32.4,32.36,32.39,273800.0,20.867,20.8928,20.867,20.8864,273800.0
2011-03-11 14:40:00,32.39,32.42,32.39,32.41,94600.0,20.8864,20.9057,20.8864,20.8993,94600.0
2011-03-11 14:45:00,32.41,32.42,32.4,32.41,108800.0,20.8993,20.9057,20.8928,20.8993,108800.0
2011-03-11 14:50:00,32.41,32.43,32.41,32.43,112800.0,20.8993,20.9122,20.8993,20.9122,112800.0
2011-03-11 14:55:00,32.43,32.43,32.42,32.42,78400.0,20.9122,20.9122,20.9057,20.9057,78400.0
2011-03-11 15:00:00,32.42,32.47,32.42,32.45,160600.0,20.9057,20.938,20.9057,20.9251,160600.0
2011-03-11 15:05:00,32.45,32.47,32.44,32.44,108800.0,20.9251,20.938,20.9186,20.9186,108800.0
2011-03-11 15:10:00,32.45,32.45,32.43,32.44,87200.0,20.9251,20.9251,20.9122,20.9186,87200.0
2011-03-11 15:15:00,32.44,32.47,32.44,32.45,93600.0,20.9186,20.938,20.9186,20.9251,93600.0
2011-03-11 15:20:00,32.46,32.49,32.46,32.49,178000.0,20.9315,20.9509,20.9315,20.9509,178000.0
2011-03-11 15:25:00,32.49,32.49,32.47,32.49,88600.0,20.9509,20.9509,20.938,20.9509,88600.0
2011-03-11 15:30:00,32.49,32.49,32.41,32.41,211400.0,20.9509,20.9509,20.8993,20.8993,211400.0
2011-03-11 15:35:00,32.41,32.44,32.41,32.44,127000.0,20.8993,20.9186,20.8993,20.9186,127000.0
2011-03-11 15:40:00,32.43,32.45,32.43,32.44,143800.0,20.9122,20.9251,20.9122,20.9186,143800.0
2011-03-11 15:45:00,32.45,32.46,32.41,32.42,230200.0,20.9251,20.9315,20.8993,20.9057,230200.0
2011-03-11 15:50:00,32.42,32.43,32.41,32.41,180200.0,20.9057,20.9122,20.8993,20.8993,180200.0
2011-03-11 15:55:00,32.41,32.43,32.39,32.39,601800.0,20.8993,20.9122,20.8864,20.8864,601800.0
2011-03-14 09:30:00,32.17,32.31,32.13,32.24,420000.0,20.7445,20.8348,20.7187,20.7897,420000.0
2011-03-14 09:35:00,32.24,32.25,32.1,32.1,359800.0,20.7897,20.7961,20.6994,20.6994,359800.0
2011-03-14 09:40:00,32.11,32.15,32.08,32.08,228800.0,20.7058,20.7316,20.6865,20.6865,228800.0
2011-03-14 09:45:00,32.08,32.13,32.07,32.11,124200.0,20.6865,20.7187,20.68,20.7058,124200.0
2011-03-14 09:50:00,32.1,32.13,32.1,32.11,89400.0,20.6994,20.7187,20.6994,20.7058,89400.0
2011-03-14 09:55:00,32.1,32.15,32.1,32.11,165000.0,20.6994,20.7316,20.6994,20.7058,165000.0
2011-03-14 10:00:00,32.11,32.16,32.1,32.15,194400.0,20.7058,20.7381,20.6994,20.7316,194400.0
2011-03-14 10:05:00,32.15,32.16,32.14,32.14,128000.0,20.7316,20.7381,20.7252,20.7252,128000.0
2011-03-14 10:10:00,32.15,32.15,32.09,32.1,143600.0,20.7316,20.7316,20.6929,20.6994,143600.0
2011-03-14 10:15:00,32.1,32.1,32.07,32.07,125400.0,20.6994,20.6994,20.68,20.68,125400.0
2011-03-14 10:20:00,32.07,32.08,32.06,32.06,131400.0,20.68,20.6865,20.6736,20.6736,131400.0
2011-03-14 10:25:00,32.06,32.08,32.05,32.08,178400.0,20.6736,20.6865,20.6671,20.6865,178400.0
2011-03-14 10:30:00,32.08,32.08,32.0,32.01,263400.0,20.6865,20.6865,20.6349,20.6413,263400.0
2011-03-14 10:35:00,32.01,32.02,31.98,31.99,274800.0,20.6413,20.6478,20.622,20.6284,274800.0
2011-03-14 10:40:00,31.99,32.01,31.99,32.0,232200.0,20.6284,20.6413,20.6284,20.6349,232200.0
2011-03-14 10:45:00,32.0,32.01,31.97,32.0,209000.0,20.6349,20.6413,20.6155,20.6349,209000.0
2011-03-14 10:50:00,32.0,32.0,31.95,31.96,240600.0,20.6349,20.6349,20.6027,20.6091,240600.0
2011-03-14 10:55:00,31.96,31.97,31.91,31.92,225000.0,20.6091,20.6155,20.5769,20.5833,225000.0
2011-03-14 11:00:00,31.92,31.93,31.88,31.92,320800.0,20.5833,20.5898,20.5575,20.5833,320800.0
2011-03-14 11:05:00,31.93,31.93,31.88,31.88,205800.0,20.5898,20.5898,20.5575,20.5575,205800.0
2011-03-14 11:10:00,31.88,31.88,31.82,31.84,349200.0,20.5575,20.5575,20.5188,20.5317,349200.0
2011-03-14 11:15:00,31.84,31.86,31.82,31.86,298400.0,20.5317,20.5446,20.5188,20.5446,298400.0
2011-03-14 11:20:00,31.86,31.86,31.82,31.83,212000.0,20.5446,20.5446,20.5188,20.5253,212000.0
2011-03-14 11:25:00,31.83,31.84,31.78,31.78,303600.0,20.5253,20.5317,20.493,20.493,303600.0
2011-03-14 11:30:00,31.78,31.81,31.77,31.79,321600.0,20.493,20.5124,20.4866,20.4995,321600.0
2011-03-14 11:35:00,31.79,31.81,31.79,31.81,156400.0,20.4995,20.5124,20.4995,20.5124,156400.0
2011-03-14 11:40:00,31.8,31.82,31.8,31.81,134600.0,20.5059,20.5188,20.5059,20.5124,134600.0
2011-03-14 11:45:00,31.81,31.82,31.81,31.81,98600.0,20.5124,20.5188,20.5124,20.5124,98600.0
2011-03-14 11:50:00,31.81,31.83,31.8,31.82,148400.0,20.5124,20.5253,20.5059,20.5188,148400.0
2011-03-14 11:55:00,31.82,31.84,31.82,31.83,102800.0,20.5188,20.5317,20.5188,20.5253,102800.0
2011-03-14 12:00:00,31.83,31.86,31.83,31.83,184000.0,20.5253,20.5446,20.5253,20.5253,184000.0
2011-03-14 12:05:00,31.83,31.85,31.83,31.84,62000.0,20.5253,20.5382,20.5253,20.5317,62000.0
2011-03-14 12:10:00,31.84,31.85,31.83,31.83,96400.0,20.5317,20.5382,20.5253,20.5253,96400.0
2011-03-14 12:15:00,31.83,31.83,31.8,31.8,131400.0,20.5253,20.5253,20.5059,20.5059,131400.0
2011-03-14 12:20:00,31.8,31.82,31.8,31.81,67400.0,20.5059,20.5188,20.5059,20.5124,67400.0
2011-03-14 12:25:00,31.81,31.82,31.79,31.79,113600.0,20.5124,20.5188,20.4995,20.4995,113600.0
2011-03-14 12:30:00,31.8,31.81,31.8,31.8,104000.0,20.5059,20.5124,20.5059,20.5059,104000.0
2011-03-14 12:35:00,31.8,31.81,31.78,31.79,122400.0,20.5059,20.5124,20.493,20.4995,122400.0
2011-03-14 12:40:00,31.78,31.8,31.77,31.8,151600.0,20.493,20.5059,20.4866,20.5059,151600.0
2011-03-14 12:45:00,31.8,31.81,31.79,31.8,132400.0,20.5059,20.5124,20.4995,20.5059,132400.0
2011-03-14 12:50:00,31.8,31.8,31.78,31.8,76600.0,20.5059,20.5059,20.493,20.5059,76600.0
2011-03-14 12:55:00,31.8,31.83,31.79,31.82,95800.0,20.5059,20.5253,20.4995,20.5188,95800.0
2011-03-14 13:00:00,31.82,31.84,31.82,31.82,103200.0,20.5188,20.5317,20.5188,20.5188,103200.0
2011-03-14 13:05:00,31.82,31.85,31.82,31.83,67400.0,20.5188,20.5382,20.5188,20.5253,67400.0
2011-03-14 13:10:00,31.83,31.87,31.83,31.86,167600.0,20.5253,20.5511,20.5253,20.5446,167600.0
2011-03-14 13:15:00,31.86,31.9,31.86,31.88,185400.0,20.5446,20.5704,20.5446,20.5575,185400.0
2011-03-14 13:20:00,31.89,31.9,31.86,31.86,126000.0,20.564,20.5704,20.5446,20.5446,126000.0
2011-03-14 13:25:00,31.86,31.88,31.85,31.86,129000.0,20.5446,20.5575,20.5382,20.5446,129000.0
2011-03-14 13:30:00,31.86,31.87,31.83,31.83,81800.0,20.5446,20.5511,20.5253,20.5253,81800.0
2011-03-14 13:35:00,31.83,31.84,31.81,31.83,420800.0,20.5253,20.5317,20.5124,20.5253,420800.0
2011-03-14 13:40:00,31.83,31.83,31.82,31.82,197000.0,20.5253,20.5253,20.5188,20.5188,197000.0
2011-03-14 13:45:00,31.82,31.83,31.8,31.83,134000.0,20.5188,20.5253,20.5059,20.5253,134000.0
2011-03-14 13:50:00,31.83,31.84,31.82,31.83,120000.0,20.5253,20.5317,20.5188,20.5253,120000.0
2011-03-14 13:55:00,31.82,31.83,31.8,31.8,96200.0,20.5188,20.5253,20.5059,20.5059,96200.0
2011-03-14 14:00:00,31.8,31.81,31.8,31.81,146200.0,20.5059,20.5124,20.5059,20.5124,146200.0
2011-03-14 14:05:00,31.81,31.83,31.8,31.83,167400.0,20.5124,20.5253,20.5059,20.5253,167400.0
2011-03-14 14:10:00,31.82,31.85,31.82,31.82,213600.0,20.5188,20.5382,20.5188,20.5188,213600.0
2011-03-14 14:15:00,31.82,31.83,31.81,31.82,126000.0,20.5188,20.5253,20.5124,20.5188,126000.0
2011-03-14 14:20:00,31.83,31.85,31.82,31.83,176400.0,20.5253,20.5382,20.5188,20.5253,176400.0
2011-03-14 14:25:00,31.83,31.83,31.82,31.83,176000.0,20.5253,20.5253,20.5188,20.5253,176000.0
2011-03-14 14:30:00,31.83,31.84,31.82,31.83,112600.0,20.5253,20.5317,20.5188,20.5253,112600.0
2011-03-14 14:35:00,31.82,31.83,31.8,31.8,208400.0,20.5188,20.5253,20.5059,20.5059,208400.0
2011-03-14 14:40:00,31.8,31.83,31.8,31.82,202000.0,20.5059,20.5253,20.5059,20.5188,202000.0
2011-03-14 14:45:00,31.82,31.84,31.82,31.83,154600.0,20.5188,20.5317,20.5188,20.5253,154600.0
2011-03-14 14:50:00,31.82,31.83,31.81,31.81,232200.0,20.5188,20.5253,20.5124,20.5124,232200.0
2011-03-14 14:55:00,31.81,31.82,31.8,31.8,191200.0,20.5124,20.5188,20.5059,20.5059,191200.0
2011-03-14 15:00:00,31.8,31.81,31.79,31.8,285600.0,20.5059,20.5124,20.4995,20.5059,285600.0
2011-03-14 15:05:00,31.8,31.83,31.8,31.82,226000.0,20.5059,20.5253,20.5059,20.5188,226000.0
2011-03-14 15:10:00,31.82,31.86,31.82,31.86,260600.0,20.5188,20.5446,20.5188,20.5446,260600.0
2011-03-14 15:15:00,31.86,31.86,31.82,31.83,162400.0,20.5446,20.5446,20.5188,20.5253,162400.0
2011-03-14 15:20:00,31.84,31.86,31.83,31.85,198800.0,20.5317,20.5446,20.5253,20.5382,198800.0
2011-03-14 15:25:00,31.86,31.87,31.83,31.84,164800.0,20.5446,20.5511,20.5253,20.5317,164800.0
2011-03-14 15:30:00,31.84,31.88,31.84,31.86,268400.0,20.5317,20.5575,20.5317,20.5446,268400.0
2011-03-14 15:35:00,31.87,31.9,31.86,31.9,396200.0,20.5511,20.5704,20.5446,20.5704,396200.0
2011-03-14 15:40:00,31.9,31.96,31.89,31.96,307800.0,20.5704,20.6091,20.564,20.6091,307800.0
2011-03-14 15:45:00,31.96,31.98,31.92,31.93,457400.0,20.6091,20.622,20.5833,20.5898,457400.0
2011-03-14 15:50:00,31.93,31.97,31.92,31.97,362000.0,20.5898,20.6155,20.5833,20.6155,362000.0
2011-03-14 15:55:00,31.97,32.0,31.95,31.96,975800.0,20.6155,20.6349,20.6027,20.6091,975800.0
2011-03-15 09:30:00,31.48,31.62,31.34,31.36,1156000.0,20.2996,20.3899,20.2093,20.2222,1156000.0
2011-03-15 09:35:00,31.37,31.39,31.22,31.22,722600.0,20.2286,20.2415,20.1319,20.1319,722600.0
2011-03-15 09:40:00,31.22,31.3,31.18,31.3,693800.0,20.1319,20.1835,20.1061,20.1835,693800.0
2011-03-15 09:45:00,31.3,31.35,31.28,31.31,368200.0,20.1835,20.2157,20.1706,20.19,368200.0
2011-03-15 09:50:00,31.31,31.36,31.26,31.3,439400.0,20.19,20.2222,20.1577,20.1835,439400.0
2011-03-15 09:55:00,31.3,31.33,31.26,31.27,374600.0,20.1835,20.2028,20.1577,20.1642,374600.0
2011-03-15 10:00:00,31.28,31.32,31.26,31.31,316400.0,20.1706,20.1964,20.1577,20.19,316400.0
2011-03-15 10:05:00,31.31,31.34,31.27,31.31,491000.0,20.19,20.2093,20.1642,20.19,491000.0
2011-03-15 10:10:00,31.31,31.34,31.28,31.31,463000.0,20.19,20.2093,20.1706,20.19,463000.0
2011-03-15 10:15:00,31.31,31.32,31.29,31.3,249600.0,20.19,20.1964,20.1771,20.1835,249600.0
2011-03-15 10:20:00,31.3,31.3,31.25,31.3,379400.0,20.1835,20.1835,20.1513,20.1835,379400.0
2011-03-15 10:25:00,31.3,31.32,31.29,31.3,226200.0,20.1835,20.1964,20.1771,20.1835,226200.0
2011-03-15 10:30:00,31.3,31.41,31.29,31.35,768200.0,20.1835,20.2544,20.1771,20.2157,768200.0
2011-03-15 10:35:00,31.35,31.43,31.33,31.37,468600.0,20.2157,20.2673,20.2028,20.2286,468600.0
2011-03-15 10:40:00,31.38,31.4,31.34,31.35,336000.0,20.2351,20.248,20.2093,20.2157,336000.0
2011-03-15 10:45:00,31.35,31.35,31.29,31.31,356000.0,20.2157,20.2157,20.1771,20.19,356000.0
2011-03-15 10:50:00,31.31,31.36,31.29,31.34,155800.0,20.19,20.2222,20.1771,20.2093,155800.0
2011-03-15 10:55:00,31.34,31.34,31.3,31.31,249000.0,20.2093,20.2093,20.1835,20.19,249000.0
2011-03-15 11:00:00,31.31,31.32,31.29,31.31,183800.0,20.19,20.1964,20.1771,20.19,183800.0
2011-03-15 11:05:00,31.3,31.34,31.3,31.33,180400.0,20.1835,20.2093,20.1835,20.2028,180400.0
2011-03-15 11:10:00,31.33,31.33,31.31,31.33,133000.0,20.2028,20.2028,20.19,20.2028,133000.0
2011-03-15 11:15:00,31.32,31.33,31.31,31.32,151400.0,20.1964,20.2028,20.19,20.1964,151400.0
2011-03-15 11:20:00,31.32,31.33,31.3,31.31,138000.0,20.1964,20.2028,20.1835,20.19,138000.0
2011-03-15 11:25:00,31.32,31.42,31.31,31.41,207600.0,20.1964,20.2609,20.19,20.2544,207600.0
2011-03-15 11:30:00,31.41,31.43,31.38,31.43,222600.0,20.2544,20.2673,20.2351,20.2673,222600.0
2011-03-15 11:35:00,31.43,31.5,31.42,31.48,406000.0,20.2673,20.3125,20.2609,20.2996,406000.0
2011-03-15 11:40:00,31.48,31.5,31.43,31.45,151800.0,20.2996,20.3125,20.2673,20.2802,151800.0
2011-03-15 11:45:00,31.45,31.46,31.4,31.42,173200.0,20.2802,20.2867,20.248,20.2609,173200.0
2011-03-15 11:50:00,31.42,31.43,31.4,31.41,223000.0,20.2609,20.2673,20.248,20.2544,223000.0
2011-03-15 11:55:00,31.42,31.43,31.41,31.42,96800.0,20.2609,20.2673,20.2544,20.2609,96800.0
2011-03-15 12:00:00,31.42,31.46,31.41,31.44,126000.0,20.2609,20.2867,20.2544,20.2738,126000.0
2011-03-15 12:05:00,31.44,31.46,31.43,31.45,147000.0,20.2738,20.2867,20.2673,20.2802,147000.0
2011-03-15 12:10:00,31.45,31.46,31.41,31.42,121000.0,20.2802,20.2867,20.2544,20.2609,121000.0
2011-03-15 12:15:00,31.42,31.43,31.38,31.39,122400.0,20.2609,20.2673,20.2351,20.2415,122400.0
2011-03-15 12:20:00,31.39,31.42,31.38,31.39,265000.0,20.2415,20.2609,20.2351,20.2415,265000.0
2011-03-15 12:25:00,31.39,31.43,31.38,31.42,146400.0,20.2415,20.2673,20.2351,20.2609,146400.0
2011-03-15 12:30:00,31.42,31.42,31.36,31.38,203600.0,20.2609,20.2609,20.2222,20.2351,203600.0
2011-03-15 12:35:00,31.38,31.38,31.35,31.36,122200.0,20.2351,20.2351,20.2157,20.2222,122200.0
2011-03-15 12:40:00,31.36,31.36,31.34,31.35,105800.0,20.2222,20.2222,20.2093,20.2157,105800.0
2011-03-15 12:45:00,31.35,31.35,31.32,31.34,165400.0,20.2157,20.2157,20.1964,20.2093,165400.0
2011-03-15 12:50:00,31.33,31.4,31.33,31.4,135000.0,20.2028,20.248,20.2028,20.248,135000.0
2011-03-15 12:55:00,31.4,31.41,31.39,31.4,123400.0,20.248,20.2544,20.2415,20.248,123400.0
2011-03-15 13:00:00,31.4,31.42,31.39,31.4,164000.0,20.248,20.2609,20.2415,20.248,164000.0
2011-03-15 13:05:00,31.41,31.41,31.34,31.34,234800.0,20.2544,20.2544,20.2093,20.2093,234800.0
2011-03-15 13:10:00,31.34,31.38,31.32,31.36,208200.0,20.2093,20.2351,20.1964,20.2222,208200.0
2011-03-15 13:15:00,31.37,31.38,31.3,31.32,155800.0,20.2286,20.2351,20.1835,20.1964,155800.0
2011-03-15 13:20:00,31.32,31.34,31.31,31.33,119400.0,20.1964,20.2093,20.19,20.2028,119400.0
2011-03-15 13:25:00,31.32,31.34,31.32,31.33,161400.0,20.1964,20.2093,20.1964,20.2028,161400.0
2011-03-15 13:30:00,31.33,31.36,31.33,31.36,154600.0,20.2028,20.2222,20.2028,20.2222,154600.0
2011-03-15 13:35:00,31.36,31.37,31.35,31.36,135600.0,20.2222,20.2286,20.2157,20.2222,135600.0
2011-03-15 13:40:00,31.36,31.4,31.34,31.34,185600.0,20.2222,20.248,20.2093,20.2093,185600.0
2011-03-15 13:45:00,31.34,31.36,31.33,31.35,256800.0,20.2093,20.2222,20.2028,20.2157,256800.0
2011-03-15 13:50:00,31.35,31.36,31.33,31.35,226600.0,20.2157,20.2222,20.2028,20.2157,226600.0
2011-03-15 13:55:00,31.34,31.36,31.34,31.35,195400.0,20.2093,20.2222,20.2093,20.2157,195400.0
2011-03-15 14:00:00,31.35,31.36,31.35,31.35,157200.0,20.2157,20.2222,20.2157,20.2157,157200.0
2011-03-15 14:05:00,31.35,31.36,31.35,31.35,149000.0,20.2157,20.2222,20.2157,20.2157,149000.0
2011-03-15 14:10:00,31.36,31.38,31.35,31.37,106800.0,20.2222,20.2351,20.2157,20.2286,106800.0
2011-03-15 14:15:00,31.36,31.39,31.33,31.34,338800.0,20.2222,20.2415,20.2028,20.2093,338800.0
2011-03-15 14:20:00,31.34,31.44,31.34,31.43,293200.0,20.2093,20.2738,20.2093,20.2673,293200.0
2011-03-15 14:25:00,31.43,31.5,31.43,31.49,220000.0,20.2673,20.3125,20.2673,20.306,220000.0
2011-03-15 14:30:00,31.49,31.52,31.48,31.5,340000.0,20.306,20.3254,20.2996,20.3125,340000.0
2011-03-15 14:35:00,31.5,31.54,31.5,31.5,305400.0,20.3125,20.3383,20.3125,20.3125,305400.0
2011-03-15 14:40:00,31.5,31.54,31.5,31.53,217400.0,20.3125,20.3383,20.3125,20.3318,217400.0
2011-03-15 14:45:00,31.54,31.59,31.53,31.56,175400.0,20.3383,20.3705,20.3318,20.3512,175400.0
2011-03-15 14:50:00,31.56,31.56,31.52,31.53,326400.0,20.3512,20.3512,20.3254,20.3318,326400.0
2011-03-15 14:55:00,31.53,31.54,31.5,31.5,264200.0,20.3318,20.3383,20.3125,20.3125,264200.0
2011-03-15 15:00:00,31.5,31.54,31.49,31.53,244000.0,20.3125,20.3383,20.306,20.3318,244000.0
2011-03-15 15:05:00,31.53,31.56,31.5,31.51,255200.0,20.3318,20.3512,20.3125,20.3189,255200.0
2011-03-15 15:10:00,31.51,31.52,31.49,31.5,275200.0,20.3189,20.3254,20.306,20.3125,275200.0
2011-03-15 15:15:00,31.5,31.57,31.5,31.57,155000.0,20.3125,20.3576,20.3125,20.3576,155000.0
2011-03-15 15:20:00,31.57,31.64,31.57,31.62,362800.0,20.3576,20.4028,20.3576,20.3899,362800.0
2011-03-15 15:25:00,31.61,31.63,31.59,31.61,361200.0,20.3834,20.3963,20.3705,20.3834,361200.0
2011-03-15 15:30:00,31.6,31.61,31.55,31.57,366200.0,20.377,20.3834,20.3447,20.3576,366200.0
2011-03-15 15:35:00,31.57,31.58,31.55,31.57,243200.0,20.3576,20.3641,20.3447,20.3576,243200.0
2011-03-15 15:40:00,31.58,31.61,31.58,31.61,474200.0,20.3641,20.3834,20.3641,20.3834,474200.0
2011-03-15 15:45:00,31.61,31.63,31.54,31.55,456200.0,20.3834,20.3963,20.3383,20.3447,456200.0
2011-03-15 15:50:00,31.54,31.58,31.52,31.58,360000.0,20.3383,20.3641,20.3254,20.3641,360000.0
2011-03-15 15:55:00,31.58,31.59,31.52,31.52,854800.0,20.3641,20.3705,20.3254,20.3254,854800.0
2011-03-16 09:30:00,31.35,31.43,31.33,31.36,528200.0,20.2157,20.2673,20.2028,20.2222,528200.0
2011-03-16 09:35:00,31.36,31.36,31.31,31.34,221000.0,20.2222,20.2222,20.19,20.2093,221000.0
2011-03-16 09:40:00,31.34,31.35,31.31,31.35,294600.0,20.2093,20.2157,20.19,20.2157,294600.0
2011-03-16 09:45:00,31.35,31.35,31.31,31.31,234000.0,20.2157,20.2157,20.19,20.19,234000.0
2011-03-16 09:50:00,31.31,31.36,31.3,31.36,302600.0,20.19,20.2222,20.1835,20.2222,302600.0
2011-03-16 09:55:00,31.36,31.39,31.33,31.36,216600.0,20.2222,20.2415,20.2028,20.2222,216600.0
2011-03-16 10:00:00,31.36,31.38,31.35,31.36,259400.0,20.2222,20.2351,20.2157,20.2222,259400.0
2011-03-16 10:05:00,31.36,31.38,31.34,31.35,291000.0,20.2222,20.2351,20.2093,20.2157,291000.0
2011-03-16 10:10:00,31.35,31.38,31.34,31.34,180600.0,20.2157,20.2351,20.2093,20.2093,180600.0
2011-03-16 10:15:00,31.35,31.36,31.33,31.36,230000.0,20.2157,20.2222,20.2028,20.2222,230000.0
2011-03-16 10:20:00,31.36,31.38,31.35,31.37,170000.0,20.2222,20.2351,20.2157,20.2286,170000.0
2011-03-16 10:25:00,31.38,31.4,31.36,31.39,113600.0,20.2351,20.248,20.2222,20.2415,113600.0
2011-03-16 10:30:00,31.39,31.41,31.37,31.38,209000.0,20.2415,20.2544,20.2286,20.2351,209000.0
2011-03-16 10:35:00,31.38,31.4,31.36,31.38,209400.0,20.2351,20.248,20.2222,20.2351,209400.0
2011-03-16 10:40:00,31.38,31.38,31.35,31.35,256800.0,20.2351,20.2351,20.2157,20.2157,256800.0
2011-03-16 10:45:00,31.35,31.36,31.34,31.35,149000.0,20.2157,20.2222,20.2093,20.2157,149000.0
2011-03-16 10:50:00,31.35,31.35,31.33,31.33,111000.0,20.2157,20.2157,20.2028,20.2028,111000.0
2011-03-16 10:55:00,31.33,31.34,31.25,31.25,404200.0,20.2028,20.2093,20.1513,20.1513,404200.0
2011-03-16 11:00:00,31.25,31.25,31.02,31.13,1081200.0,20.1513,20.1513,20.0029,20.0739,1081200.0
2011-03-16 11:05:00,31.14,31.24,31.03,31.21,587400.0,20.0803,20.1448,20.0094,20.1255,587400.0
2011-03-16 11:10:00,31.21,31.23,31.13,31.17,575200.0,20.1255,20.1384,20.0739,20.0997,575200.0
2011-03-16 11:15:00,31.17,31.18,31.11,31.14,244800.0,20.0997,20.1061,20.061,20.0803,244800.0
2011-03-16 11:20:00,31.15,31.15,31.09,31.1,228000.0,20.0868,20.0868,20.0481,20.0545,228000.0
2011-03-16 11:25:00,31.1,31.11,31.06,31.11,307800.0,20.0545,20.061,20.0287,20.061,307800.0
2011-03-16 11:30:00,31.1,31.16,31.1,31.14,324000.0,20.0545,20.0932,20.0545,20.0803,324000.0
2011-03-16 11:35:00,31.14,31.16,31.1,31.12,302000.0,20.0803,20.0932,20.0545,20.0674,302000.0
2011-03-16 11:40:00,31.11,31.13,31.09,31.09,305600.0,20.061,20.0739,20.0481,20.0481,305600.0
2011-03-16 11:45:00,31.09,31.1,31.04,31.06,363800.0,20.0481,20.0545,20.0158,20.0287,363800.0
2011-03-16 11:50:00,31.06,31.08,31.03,31.06,283600.0,20.0287,20.0416,20.0094,20.0287,283600.0
2011-03-16 11:55:00,31.06,31.06,31.03,31.05,340000.0,20.0287,20.0287,20.0094,20.0223,340000.0
2011-03-16 12:00:00,31.04,31.05,30.96,30.99,481400.0,20.0158,20.0223,19.9643,19.9836,481400.0
2011-03-16 12:05:00,30.99,31.02,30.97,31.0,393400.0,19.9836,20.0029,19.9707,19.9901,393400.0
2011-03-16 12:10:00,31.0,31.05,30.97,30.98,333600.0,19.9901,20.0223,19.9707,19.9772,333600.0
2011-03-16 12:15:00,30.98,30.98,30.92,30.95,478400.0,19.9772,19.9772,19.9385,19.9578,478400.0
2011-03-16 12:20:00,30.95,30.98,30.92,30.94,303000.0,19.9578,19.9772,19.9385,19.9514,303000.0
2011-03-16 12:25:00,30.94,31.01,30.94,31.01,314800.0,19.9514,19.9965,19.9514,19.9965,314800.0
2011-03-16 12:30:00,31.02,31.03,30.97,30.99,343000.0,20.0029,20.0094,19.9707,19.9836,343000.0
2011-03-16 12:35:00,30.99,30.99,30.92,30.92,204400.0,19.9836,19.9836,19.9385,19.9385,204400.0
2011-03-16 12:40:00,30.93,30.98,30.92,30.93,240200.0,19.9449,19.9772,19.9385,19.9449,240200.0
2011-03-16 12:45:00,30.93,31.0,30.93,30.99,263200.0,19.9449,19.9901,19.9449,19.9836,263200.0
2011-03-16 12:50:00,30.99,31.0,30.95,30.96,164600.0,19.9836,19.9901,19.9578,19.9643,164600.0
2011-03-16 12:55:00,30.97,30.97,30.94,30.95,176600.0,19.9707,19.9707,19.9514,19.9578,176600.0
2011-03-16 13:00:00,30.94,30.99,30.94,30.96,251600.0,19.9514,19.9836,19.9514,19.9643,251600.0
2011-03-16 13:05:00,30.96,30.99,30.93,30.93,249800.0,19.9643,19.9836,19.9449,19.9449,249800.0
2011-03-16 13:10:00,30.93,30.94,30.86,30.88,373600.0,19.9449,19.9514,19.8998,19.9127,373600.0
2011-03-16 13:15:00,30.88,30.9,30.85,30.86,406200.0,19.9127,19.9256,19.8933,19.8998,406200.0
2011-03-16 13:20:00,30.86,30.89,30.84,30.85,285600.0,19.8998,19.9191,19.8869,19.8933,285600.0
2011-03-16 13:25:00,30.85,30.88,30.84,30.86,329600.0,19.8933,19.9127,19.8869,19.8998,329600.0
2011-03-16 13:30:00,30.86,30.86,30.83,30.85,246400.0,19.8998,19.8998,19.8804,19.8933,246400.0
2011-03-16 13:35:00,30.85,30.86,30.84,30.86,217800.0,19.8933,19.8998,19.8869,19.8998,217800.0
2011-03-16 13:40:00,30.86,30.88,30.82,30.86,617200.0,19.8998,19.9127,19.874,19.8998,617200.0
2011-03-16 13:45:00,30.86,30.87,30.85,30.86,283200.0,19.8998,19.9062,19.8933,19.8998,283200.0
2011-03-16 13:50:00,30.86,30.91,30.86,30.9,198200.0,19.8998,19.932,19.8998,19.9256,198200.0
2011-03-16 13:55:00,30.9,30.93,30.88,30.88,291600.0,19.9256,19.9449,19.9127,19.9127,291600.0
2011-03-16 14:00:00,30.88,30.89,30.83,30.85,435400.0,19.9127,19.9191,19.8804,19.8933,435400.0
2011-03-16 14:05:00,30.85,30.86,30.8,30.82,411800.0,19.8933,19.8998,19.8611,19.874,411800.0
2011-03-16 14:10:00,30.82,30.83,30.71,30.75,1013800.0,19.874,19.8804,19.803,19.8288,1013800.0
2011-03-16 14:15:00,30.75,30.75,30.66,30.68,609600.0,19.8288,19.8288,19.7708,19.7837,609600.0
2011-03-16 14:20:00,30.66,30.73,30.65,30.69,504400.0,19.7708,19.8159,19.7644,19.7902,504400.0
2011-03-16 14:25:00,30.69,30.72,30.68,30.7,396800.0,19.7902,19.8095,19.7837,19.7966,396800.0
2011-03-16 14:30:00,30.7,30.71,30.67,30.68,441200.0,19.7966,19.803,19.7773,19.7837,441200.0
2011-03-16 14:35:00,30.68,30.74,30.68,30.73,538600.0,19.7837,19.8224,19.7837,19.8159,538600.0
2011-03-16 14:40:00,30.73,30.83,30.73,30.79,479800.0,19.8159,19.8804,19.8159,19.8546,479800.0
2011-03-16 14:45:00,30.79,30.86,30.79,30.84,255600.0,19.8546,19.8998,19.8546,19.8869,255600.0
2011-03-16 14:50:00,30.84,30.91,30.84,30.91,417800.0,19.8869,19.932,19.8869,19.932,417800.0
2011-03-16 14:55:00,30.91,30.96,30.9,30.95,654600.0,19.932,19.9643,19.9256,19.9578,654600.0
2011-03-16 15:00:00,30.95,31.0,30.95,30.98,495800.0,19.9578,19.9901,19.9578,19.9772,495800.0
2011-03-16 15:05:00,30.98,30.98,30.9,30.92,348800.0,19.9772,19.9772,19.9256,19.9385,348800.0
2011-03-16 15:10:00,30.92,30.99,30.88,30.88,353400.0,19.9385,19.9836,19.9127,19.9127,353400.0
2011-03-16 15:15:00,30.88,30.94,30.88,30.93,305800.0,19.9127,19.9514,19.9127,19.9449,305800.0
2011-03-16 15:20:00,30.93,30.96,30.89,30.91,331600.0,19.9449,19.9643,19.9191,19.932,331600.0
2011-03-16 15:25:00,30.92,30.93,30.81,30.85,485800.0,19.9385,19.9449,19.8675,19.8933,485800.0
2011-03-16 15:30:00,30.85,30.85,30.79,30.81,388000.0,19.8933,19.8933,19.8546,19.8675,388000.0
2011-03-16 15:35:00,30.81,30.86,30.81,30.83,362400.0,19.8675,19.8998,19.8675,19.8804,362400.0
2011-03-16 15:40:00,30.83,30.89,30.81,30.86,498200.0,19.8804,19.9191,19.8675,19.8998,498200.0
2011-03-16 15:45:00,30.87,30.88,30.79,30.82,605200.0,19.9062,19.9127,19.8546,19.874,605200.0
2011-03-16 15:50:00,30.82,30.83,30.79,30.83,758800.0,19.874,19.8804,19.8546,19.8804,758800.0
2011-03-16 15:55:00,30.82,30.84,30.8,30.8,1236200.0,19.874,19.8869,19.8611,19.8611,1236200.0
2011-03-17 09:30:00,31.22,31.24,31.11,31.23,706600.0,20.1319,20.1448,20.061,20.1384,706600.0
2011-03-17 09:35:00,31.22,31.23,31.13,31.13,503600.0,20.1319,20.1384,20.0739,20.0739,503600.0
2011-03-17 09:40:00,31.13,31.13,30.99,31.0,434200.0,20.0739,20.0739,19.9836,19.9901,434200.0
2011-03-17 09:45:00,31.0,31.03,30.96,31.0,256800.0,19.9901,20.0094,19.9643,19.9901,256800.0
2011-03-17 09:50:00,31.0,31.12,31.0,31.09,169400.0,19.9901,20.0674,19.9901,20.0481,169400.0
2011-03-17 09:55:00,31.09,31.15,31.09,31.13,214400.0,20.0481,20.0868,20.0481,20.0739,214400.0
2011-03-17 10:00:00,31.15,31.21,31.11,31.17,387600.0,20.0868,20.1255,20.061,20.0997,387600.0
2011-03-17 10:05:00,31.16,31.18,31.13,31.18,127200.0,20.0932,20.1061,20.0739,20.1061,127200.0
2011-03-17 10:10:00,31.17,31.24,31.17,31.24,192000.0,20.0997,20.1448,20.0997,20.1448,192000.0
2011-03-17 10:15:00,31.24,31.36,31.23,31.36,284800.0,20.1448,20.2222,20.1384,20.2222,284800.0
2011-03-17 10:20:00,31.36,31.36,31.33,31.36,316800.0,20.2222,20.2222,20.2028,20.2222,316800.0
2011-03-17 10:25:00,31.36,31.4,31.31,31.34,317400.0,20.2222,20.248,20.19,20.2093,317400.0
2011-03-17 10:30:00,31.34,31.34,31.29,31.29,181600.0,20.2093,20.2093,20.1771,20.1771,181600.0
2011-03-17 10:35:00,31.3,31.36,31.29,31.35,147200.0,20.1835,20.2222,20.1771,20.2157,147200.0
2011-03-17 10:40:00,31.35,31.37,31.34,31.35,266200.0,20.2157,20.2286,20.2093,20.2157,266200.0
2011-03-17 10:45:00,31.35,31.35,31.32,31.35,215400.0,20.2157,20.2157,20.1964,20.2157,215400.0
2011-03-17 10:50:00,31.35,31.36,31.3,31.33,258000.0,20.2157,20.2222,20.1835,20.2028,258000.0
2011-03-17 10:55:00,31.33,31.33,31.29,31.31,205600.0,20.2028,20.2028,20.1771,20.19,205600.0
2011-03-17 11:00:00,31.31,31.33,31.29,31.33,166000.0,20.19,20.2028,20.1771,20.2028,166000.0
2011-03-17 11:05:00,31.33,31.38,31.31,31.35,271000.0,20.2028,20.2351,20.19,20.2157,271000.0
2011-03-17 11:10:00,31.35,31.36,31.29,31.29,171400.0,20.2157,20.2222,20.1771,20.1771,171400.0
2011-03-17 11:15:00,31.29,31.3,31.24,31.24,200200.0,20.1771,20.1835,20.1448,20.1448,200200.0
2011-03-17 11:20:00,31.24,31.28,31.23,31.25,203600.0,20.1448,20.1706,20.1384,20.1513,203600.0
2011-03-17 11:25:00,31.25,31.25,31.22,31.25,151600.0,20.1513,20.1513,20.1319,20.1513,151600.0
2011-03-17 11:30:00,31.25,31.26,31.23,31.26,164200.0,20.1513,20.1577,20.1384,20.1577,164200.0
2011-03-17 11:35:00,31.27,31.32,31.26,31.32,84600.0,20.1642,20.1964,20.1577,20.1964,84600.0
2011-03-17 11:40:00,31.32,31.34,31.3,31.3,194200.0,20.1964,20.2093,20.1835,20.1835,194200.0
2011-03-17 11:45:00,31.31,31.32,31.28,31.29,202400.0,20.19,20.1964,20.1706,20.1771,202400.0
2011-03-17 11:50:00,31.29,31.31,31.27,31.28,166000.0,20.1771,20.19,20.1642,20.1706,166000.0
2011-03-17 11:55:00,31.29,31.29,31.25,31.25,137800.0,20.1771,20.1771,20.1513,20.1513,137800.0
2011-03-17 12:00:00,31.25,31.25,31.23,31.23,125200.0,20.1513,20.1513,20.1384,20.1384,125200.0
2011-03-17 12:05:00,31.23,31.27,31.23,31.26,194600.0,20.1384,20.1642,20.1384,20.1577,194600.0
2011-03-17 12:10:00,31.26,31.29,31.24,31.28,163600.0,20.1577,20.1771,20.1448,20.1706,163600.0
2011-03-17 12:15:00,31.28,31.31,31.25,31.26,104200.0,20.1706,20.19,20.1513,20.1577,104200.0
2011-03-17 12:20:00,31.25,31.29,31.25,31.26,191200.0,20.1513,20.1771,20.1513,20.1577,191200.0
2011-03-17 12:25:00,31.26,31.28,31.24,31.27,86600.0,20.1577,20.1706,20.1448,20.1642,86600.0
2011-03-17 12:30:00,31.27,31.3,31.25,31.29,164000.0,20.1642,20.1835,20.1513,20.1771,164000.0
2011-03-17 12:35:00,31.29,31.3,31.25,31.25,120000.0,20.1771,20.1835,20.1513,20.1513,120000.0
2011-03-17 12:40:00,31.25,31.27,31.24,31.25,108400.0,20.1513,20.1642,20.1448,20.1513,108400.0
2011-03-17 12:45:00,31.25,31.25,31.22,31.23,88600.0,20.1513,20.1513,20.1319,20.1384,88600.0
2011-03-17 12:50:00,31.23,31.25,31.22,31.24,72400.0,20.1384,20.1513,20.1319,20.1448,72400.0
2011-03-17 12:55:00,31.24,31.24,31.22,31.23,100200.0,20.1448,20.1448,20.1319,20.1384,100200.0
2011-03-17 13:00:00,31.23,31.24,31.21,31.22,116600.0,20.1384,20.1448,20.1255,20.1319,116600.0
2011-03-17 13:05:00,31.22,31.24,31.22,31.24,106000.0,20.1319,20.1448,20.1319,20.1448,106000.0
2011-03-17 13:10:00,31.24,31.27,31.23,31.25,164200.0,20.1448,20.1642,20.1384,20.1513,164200.0
2011-03-17 13:15:00,31.25,31.27,31.22,31.23,173400.0,20.1513,20.1642,20.1319,20.1384,173400.0
2011-03-17 13:20:00,31.23,31.25,31.22,31.23,274800.0,20.1384,20.1513,20.1319,20.1384,274800.0
2011-03-17 13:25:00,31.23,31.23,31.14,31.15,339000.0,20.1384,20.1384,20.0803,20.0868,339000.0
2011-03-17 13:30:00,31.15,31.18,31.11,31.18,197000.0,20.0868,20.1061,20.061,20.1061,197000.0
2011-03-17 13:35:00,31.18,31.21,31.17,31.2,134600.0,20.1061,20.1255,20.0997,20.119,134600.0
2011-03-17 13:40:00,31.2,31.2,31.14,31.15,156600.0,20.119,20.119,20.0803,20.0868,156600.0
2011-03-17 13:45:00,31.15,31.17,31.13,31.16,137400.0,20.0868,20.0997,20.0739,20.0932,137400.0
2011-03-17 13:50:00,31.16,31.16,31.09,31.1,191200.0,20.0932,20.0932,20.0481,20.0545,191200.0
2011-03-17 13:55:00,31.1,31.14,31.09,31.14,268200.0,20.0545,20.0803,20.0481,20.0803,268200.0
2011-03-17 14:00:00,31.14,31.17,31.13,31.15,152000.0,20.0803,20.0997,20.0739,20.0868,152000.0
2011-03-17 14:05:00,31.15,31.18,31.15,31.18,115000.0,20.0868,20.1061,20.0868,20.1061,115000.0
2011-03-17 14:10:00,31.18,31.18,31.12,31.13,187600.0,20.1061,20.1061,20.0674,20.0739,187600.0
2011-03-17 14:15:00,31.13,31.18,31.12,31.18,182000.0,20.0739,20.1061,20.0674,20.1061,182000.0
2011-03-17 14:20:00,31.18,31.19,31.14,31.16,238400.0,20.1061,20.1126,20.0803,20.0932,238400.0
2011-03-17 14:25:00,31.16,31.18,31.16,31.17,157800.0,20.0932,20.1061,20.0932,20.0997,157800.0
2011-03-17 14:30:00,31.16,31.18,31.16,31.17,170200.0,20.0932,20.1061,20.0932,20.0997,170200.0
2011-03-17 14:35:00,31.18,31.18,31.16,31.17,155600.0,20.1061,20.1061,20.0932,20.0997,155600.0
2011-03-17 14:40:00,31.17,31.2,31.16,31.17,127400.0,20.0997,20.119,20.0932,20.0997,127400.0
2011-03-17 14:45:00,31.18,31.19,31.17,31.18,167400.0,20.1061,20.1126,20.0997,20.1061,167400.0
2011-03-17 14:50:00,31.18,31.2,31.16,31.2,202400.0,20.1061,20.119,20.0932,20.119,202400.0
2011-03-17 14:55:00,31.2,31.2,31.17,31.18,289000.0,20.119,20.119,20.0997,20.1061,289000.0
2011-03-17 15:00:00,31.18,31.19,31.17,31.17,434400.0,20.1061,20.1126,20.0997,20.0997,434400.0
2011-03-17 15:05:00,31.18,31.2,31.15,31.18,275200.0,20.1061,20.119,20.0868,20.1061,275200.0
2011-03-17 15:10:00,31.18,31.19,31.16,31.18,156000.0,20.1061,20.1126,20.0932,20.1061,156000.0
2011-03-17 15:15:00,31.18,31.2,31.16,31.18,227200.0,20.1061,20.119,20.0932,20.1061,227200.0
2011-03-17 15:20:00,31.18,31.21,31.18,31.18,252000.0,20.1061,20.1255,20.1061,20.1061,252000.0
2011-03-17 15:25:00,31.18,31.19,31.14,31.15,386200.0,20.1061,20.1126,20.0803,20.0868,386200.0
2011-03-17 15:30:00,31.15,31.18,31.15,31.18,230800.0,20.0868,20.1061,20.0868,20.1061,230800.0
2011-03-17 15:35:00,31.17,31.18,31.16,31.17,394600.0,20.0997,20.1061,20.0932,20.0997,394600.0
2011-03-17 15:40:00,31.17,31.18,31.15,31.15,420200.0,20.0997,20.1061,20.0868,20.0868,420200.0
2011-03-17 15:45:00,31.15,31.24,31.15,31.21,618600.0,20.0868,20.1448,20.0868,20.1255,618600.0
2011-03-17 15:50:00,31.21,31.21,31.16,31.18,389600.0,20.1255,20.1255,20.0932,20.1061,389600.0
2011-03-17 15:55:00,31.18,31.18,31.13,31.15,831000.0,20.1061,20.1061,20.0739,20.0868,831000.0
2011-03-18 09:30:00,31.5,31.65,31.47,31.55,4946000.0,20.3125,20.4092,20.2931,20.3447,4946000.0
2011-03-18 09:35:00,31.54,31.56,31.47,31.47,341200.0,20.3383,20.3512,20.2931,20.2931,341200.0
2011-03-18 09:40:00,31.48,31.5,31.45,31.5,238000.0,20.2996,20.3125,20.2802,20.3125,238000.0
2011-03-18 09:45:00,31.5,31.52,31.43,31.43,229000.0,20.3125,20.3254,20.2673,20.2673,229000.0
2011-03-18 09:50:00,31.44,31.48,31.44,31.47,121800.0,20.2738,20.2996,20.2738,20.2931,121800.0
2011-03-18 09:55:00,31.47,31.47,31.42,31.42,133800.0,20.2931,20.2931,20.2609,20.2609,133800.0
2011-03-18 10:00:00,31.42,31.46,31.41,31.44,193400.0,20.2609,20.2867,20.2544,20.2738,193400.0
2011-03-18 10:05:00,31.44,31.5,31.44,31.47,212800.0,20.2738,20.3125,20.2738,20.2931,212800.0
2011-03-18 10:10:00,31.48,31.5,31.46,31.5,135400.0,20.2996,20.3125,20.2867,20.3125,135400.0
2011-03-18 10:15:00,31.5,31.56,31.49,31.52,203000.0,20.3125,20.3512,20.306,20.3254,203000.0
2011-03-18 10:20:00,31.52,31.53,31.48,31.5,158200.0,20.3254,20.3318,20.2996,20.3125,158200.0
2011-03-18 10:25:00,31.5,31.5,31.45,31.47,156800.0,20.3125,20.3125,20.2802,20.2931,156800.0
2011-03-18 10:30:00,31.47,31.47,31.45,31.46,197400.0,20.2931,20.2931,20.2802,20.2867,197400.0
2011-03-18 10:35:00,31.46,31.47,31.43,31.43,161400.0,20.2867,20.2931,20.2673,20.2673,161400.0
2011-03-18 10:40:00,31.43,31.43,31.42,31.43,198800.0,20.2673,20.2673,20.2609,20.2673,198800.0
2011-03-18 10:45:00,31.43,31.47,31.43,31.43,177800.0,20.2673,20.2931,20.2673,20.2673,177800.0
2011-03-18 10:50:00,31.43,31.43,31.38,31.38,191400.0,20.2673,20.2673,20.2351,20.2351,191400.0
2011-03-18 10:55:00,31.38,31.38,31.34,31.36,109600.0,20.2351,20.2351,20.2093,20.2222,109600.0
2011-03-18 11:00:00,31.35,31.41,31.35,31.41,208000.0,20.2157,20.2544,20.2157,20.2544,208000.0
2011-03-18 11:05:00,31.41,31.43,31.41,31.43,146600.0,20.2544,20.2673,20.2544,20.2673,146600.0
2011-03-18 11:10:00,31.43,31.47,31.42,31.46,158600.0,20.2673,20.2931,20.2609,20.2867,158600.0
2011-03-18 11:15:00,31.46,31.46,31.43,31.43,91000.0,20.2867,20.2867,20.2673,20.2673,91000.0
2011-03-18 11:20:00,31.43,31.43,31.4,31.41,135200.0,20.2673,20.2673,20.248,20.2544,135200.0
2011-03-18 11:25:00,31.42,31.42,31.38,31.38,167200.0,20.2609,20.2609,20.2351,20.2351,167200.0
2011-03-18 11:30:00,31.38,31.39,31.35,31.35,197000.0,20.2351,20.2415,20.2157,20.2157,197000.0
2011-03-18 11:35:00,31.35,31.35,31.32,31.33,299400.0,20.2157,20.2157,20.1964,20.2028,299400.0
2011-03-18 11:40:00,31.33,31.34,31.26,31.27,279800.0,20.2028,20.2093,20.1577,20.1642,279800.0
2011-03-18 11:45:00,31.26,31.28,31.25,31.28,207200.0,20.1577,20.1706,20.1513,20.1706,207200.0
2011-03-18 11:50:00,31.28,31.32,31.28,31.32,182600.0,20.1706,20.1964,20.1706,20.1964,182600.0
2011-03-18 11:55:00,31.31,31.35,31.31,31.33,125200.0,20.19,20.2157,20.19,20.2028,125200.0
2011-03-18 12:00:00,31.33,31.37,31.33,31.36,136800.0,20.2028,20.2286,20.2028,20.2222,136800.0
2011-03-18 12:05:00,31.36,31.38,31.35,31.35,121600.0,20.2222,20.2351,20.2157,20.2157,121600.0
2011-03-18 12:10:00,31.35,31.35,31.3,31.33,117000.0,20.2157,20.2157,20.1835,20.2028,117000.0
2011-03-18 12:15:00,31.33,31.34,31.32,31.34,117600.0,20.2028,20.2093,20.1964,20.2093,117600.0
2011-03-18 12:20:00,31.34,31.4,31.34,31.4,158200.0,20.2093,20.248,20.2093,20.248,158200.0
2011-03-18 12:25:00,31.4,31.4,31.34,31.35,153400.0,20.248,20.248,20.2093,20.2157,153400.0
2011-03-18 12:30:00,31.35,31.36,31.32,31.33,166800.0,20.2157,20.2222,20.1964,20.2028,166800.0
2011-03-18 12:35:00,31.33,31.33,31.28,31.29,162200.0,20.2028,20.2028,20.1706,20.1771,162200.0
2011-03-18 12:40:00,31.29,31.29,31.27,31.29,120800.0,20.1771,20.1771,20.1642,20.1771,120800.0
2011-03-18 12:45:00,31.3,31.34,31.29,31.33,123200.0,20.1835,20.2093,20.1771,20.2028,123200.0
2011-03-18 12:50:00,31.33,31.35,31.32,31.32,148000.0,20.2028,20.2157,20.1964,20.1964,148000.0
2011-03-18 12:55:00,31.32,31.35,31.31,31.35,196200.0,20.1964,20.2157,20.19,20.2157,196200.0
2011-03-18 13:00:00,31.35,31.36,31.35,31.35,114200.0,20.2157,20.2222,20.2157,20.2157,114200.0
2011-03-18 13:05:00,31.35,31.36,31.34,31.35,148600.0,20.2157,20.2222,20.2093,20.2157,148600.0
2011-03-18 13:10:00,31.35,31.36,31.35,31.36,56600.0,20.2157,20.2222,20.2157,20.2222,56600.0
2011-03-18 13:15:00,31.36,31.37,31.36,31.36,69200.0,20.2222,20.2286,20.2222,20.2222,69200.0
2011-03-18 13:20:00,31.36,31.37,31.36,31.36,100800.0,20.2222,20.2286,20.2222,20.2222,100800.0
2011-03-18 13:25:00,31.36,31.36,31.34,31.36,129400.0,20.2222,20.2222,20.2093,20.2222,129400.0
2011-03-18 13:30:00,31.36,31.36,31.32,31.32,130400.0,20.2222,20.2222,20.1964,20.1964,130400.0
2011-03-18 13:35:00,31.32,31.36,31.32,31.36,113200.0,20.1964,20.2222,20.1964,20.2222,113200.0
2011-03-18 13:40:00,31.36,31.36,31.31,31.32,103000.0,20.2222,20.2222,20.19,20.1964,103000.0
2011-03-18 13:45:00,31.32,31.36,31.31,31.33,192200.0,20.1964,20.2222,20.19,20.2028,192200.0
2011-03-18 13:50:00,31.33,31.34,31.33,31.34,106400.0,20.2028,20.2093,20.2028,20.2093,106400.0
2011-03-18 13:55:00,31.34,31.36,31.34,31.35,216000.0,20.2093,20.2222,20.2093,20.2157,216000.0
2011-03-18 14:00:00,31.35,31.35,31.3,31.31,231400.0,20.2157,20.2157,20.1835,20.19,231400.0
2011-03-18 14:05:00,31.3,31.33,31.29,31.33,86400.0,20.1835,20.2028,20.1771,20.2028,86400.0
2011-03-18 14:10:00,31.33,31.33,31.27,31.28,140200.0,20.2028,20.2028,20.1642,20.1706,140200.0
2011-03-18 14:15:00,31.28,31.28,31.24,31.24,318600.0,20.1706,20.1706,20.1448,20.1448,318600.0
2011-03-18 14:20:00,31.24,31.27,31.23,31.25,133400.0,20.1448,20.1642,20.1384,20.1513,133400.0
2011-03-18 14:25:00,31.26,31.27,31.24,31.26,101400.0,20.1577,20.1642,20.1448,20.1577,101400.0
2011-03-18 14:30:00,31.27,31.28,31.25,31.25,120800.0,20.1642,20.1706,20.1513,20.1513,120800.0
2011-03-18 14:35:00,31.25,31.31,31.25,31.3,145800.0,20.1513,20.19,20.1513,20.1835,145800.0
2011-03-18 14:40:00,31.3,31.31,31.29,31.3,133400.0,20.1835,20.19,20.1771,20.1835,133400.0
2011-03-18 14:45:00,31.3,31.3,31.27,31.28,117400.0,20.1835,20.1835,20.1642,20.1706,117400.0
2011-03-18 14:50:00,31.28,31.31,31.27,31.28,75800.0,20.1706,20.19,20.1642,20.1706,75800.0
2011-03-18 14:55:00,31.28,31.29,31.23,31.25,187200.0,20.1706,20.1771,20.1384,20.1513,187200.0
2011-03-18 15:00:00,31.25,31.29,31.24,31.29,72000.0,20.1513,20.1771,20.1448,20.1771,72000.0
2011-03-18 15:05:00,31.28,31.29,31.27,31.29,152600.0,20.1706,20.1771,20.1642,20.1771,152600.0
2011-03-18 15:10:00,31.28,31.3,31.27,31.29,179400.0,20.1706,20.1835,20.1642,20.1771,179400.0
2011-03-18 15:15:00,31.28,31.32,31.27,31.32,194000.0,20.1706,20.1964,20.1642,20.1964,194000.0
2011-03-18 15:20:00,31.32,31.34,31.32,31.34,126600.0,20.1964,20.2093,20.1964,20.2093,126600.0
2011-03-18 15:25:00,31.33,31.34,31.31,31.31,173000.0,20.2028,20.2093,20.19,20.19,173000.0
2011-03-18 15:30:00,31.31,31.35,31.31,31.32,337000.0,20.19,20.2157,20.19,20.1964,337000.0
2011-03-18 15:35:00,31.32,31.35,31.32,31.35,231200.0,20.1964,20.2157,20.1964,20.2157,231200.0
2011-03-18 15:40:00,31.34,31.36,31.32,31.33,259800.0,20.2093,20.2222,20.1964,20.2028,259800.0
2011-03-18 15:45:00,31.34,31.38,31.33,31.33,378000.0,20.2093,20.2351,20.2028,20.2028,378000.0
2011-03-18 15:50:00,31.32,31.33,31.31,31.33,375400.0,20.1964,20.2028,20.19,20.2028,375400.0
2011-03-18 15:55:00,31.33,31.36,31.33,31.34,862600.0,20.2028,20.2222,20.2028,20.2093,862600.0
2011-03-21 09:30:00,31.57,31.65,31.53,31.65,443800.0,20.3576,20.4092,20.3318,20.4092,443800.0
2011-03-21 09:35:00,31.65,31.69,31.61,31.68,194200.0,20.4092,20.435,20.3834,20.4285,194200.0
2011-03-21 09:40:00,31.68,31.74,31.66,31.73,221400.0,20.4285,20.4672,20.4156,20.4608,221400.0
2011-03-21 09:45:00,31.73,31.81,31.73,31.81,237400.0,20.4608,20.5124,20.4608,20.5124,237400.0
2011-03-21 09:50:00,31.81,31.85,31.81,31.82,299000.0,20.5124,20.5382,20.5124,20.5188,299000.0
2011-03-21 09:55:00,31.82,31.84,31.8,31.83,152400.0,20.5188,20.5317,20.5059,20.5253,152400.0
2011-03-21 10:00:00,31.82,31.88,31.8,31.87,238400.0,20.5188,20.5575,20.5059,20.5511,238400.0
2011-03-21 10:05:00,31.87,31.92,31.86,31.86,240000.0,20.5511,20.5833,20.5446,20.5446,240000.0
2011-03-21 10:10:00,31.86,31.88,31.83,31.84,215200.0,20.5446,20.5575,20.5253,20.5317,215200.0
2011-03-21 10:15:00,31.85,31.86,31.82,31.82,123000.0,20.5382,20.5446,20.5188,20.5188,123000.0
2011-03-21 10:20:00,31.82,31.84,31.8,31.81,106800.0,20.5188,20.5317,20.5059,20.5124,106800.0
2011-03-21 10:25:00,31.81,31.82,31.79,31.81,107800.0,20.5124,20.5188,20.4995,20.5124,107800.0
2011-03-21 10:30:00,31.82,31.82,31.78,31.78,117800.0,20.5188,20.5188,20.493,20.493,117800.0
2011-03-21 10:35:00,31.78,31.82,31.77,31.82,151600.0,20.493,20.5188,20.4866,20.5188,151600.0
2011-03-21 10:40:00,31.82,31.85,31.81,31.85,259200.0,20.5188,20.5382,20.5124,20.5382,259200.0
2011-03-21 10:45:00,31.85,31.86,31.81,31.85,348600.0,20.5382,20.5446,20.5124,20.5382,348600.0
2011-03-21 10:50:00,31.85,31.85,31.77,31.78,202200.0,20.5382,20.5382,20.4866,20.493,202200.0
2011-03-21 10:55:00,31.78,31.8,31.76,31.8,135400.0,20.493,20.5059,20.4801,20.5059,135400.0
2011-03-21 11:00:00,31.8,31.85,31.79,31.85,158800.0,20.5059,20.5382,20.4995,20.5382,158800.0
2011-03-21 11:05:00,31.84,31.9,31.84,31.89,247200.0,20.5317,20.5704,20.5317,20.564,247200.0
2011-03-21 11:10:00,31.9,31.91,31.88,31.91,184800.0,20.5704,20.5769,20.5575,20.5769,184800.0
2011-03-21 11:15:00,31.91,31.93,31.89,31.91,173400.0,20.5769,20.5898,20.564,20.5769,173400.0
2011-03-21 11:20:00,31.9,31.91,31.88,31.89,83200.0,20.5704,20.5769,20.5575,20.564,83200.0
2011-03-21 11:25:00,31.9,31.91,31.87,31.87,104800.0,20.5704,20.5769,20.5511,20.5511,104800.0
2011-03-21 11:30:00,31.86,31.88,31.84,31.84,110600.0,20.5446,20.5575,20.5317,20.5317,110600.0
2011-03-21 11:35:00,31.84,31.86,31.82,31.85,126000.0,20.5317,20.5446,20.5188,20.5382,126000.0
2011-03-21 11:40:00,31.85,31.92,31.85,31.89,158000.0,20.5382,20.5833,20.5382,20.564,158000.0
2011-03-21 11:45:00,31.89,31.89,31.86,31.88,108800.0,20.564,20.564,20.5446,20.5575,108800.0
2011-03-21 11:50:00,31.89,31.9,31.86,31.88,89400.0,20.564,20.5704,20.5446,20.5575,89400.0
2011-03-21 11:55:00,31.88,31.9,31.88,31.88,95600.0,20.5575,20.5704,20.5575,20.5575,95600.0
2011-03-21 12:00:00,31.88,31.89,31.87,31.89,125000.0,20.5575,20.564,20.5511,20.564,125000.0
2011-03-21 12:05:00,31.89,31.9,31.86,31.88,112600.0,20.564,20.5704,20.5446,20.5575,112600.0
2011-03-21 12:10:00,31.88,31.88,31.86,31.88,99400.0,20.5575,20.5575,20.5446,20.5575,99400.0
2011-03-21 12:15:00,31.88,31.88,31.84,31.85,110400.0,20.5575,20.5575,20.5317,20.5382,110400.0
2011-03-21 12:20:00,31.85,31.86,31.82,31.86,124200.0,20.5382,20.5446,20.5188,20.5446,124200.0
2011-03-21 12:25:00,31.85,31.9,31.85,31.9,161800.0,20.5382,20.5704,20.5382,20.5704,161800.0
2011-03-21 12:30:00,31.9,31.91,31.88,31.91,81600.0,20.5704,20.5769,20.5575,20.5769,81600.0
2011-03-21 12:35:00,31.91,31.92,31.87,31.87,114400.0,20.5769,20.5833,20.5511,20.5511,114400.0
2011-03-21 12:40:00,31.87,31.88,31.85,31.86,75800.0,20.5511,20.5575,20.5382,20.5446,75800.0
2011-03-21 12:45:00,31.86,31.86,31.82,31.83,134400.0,20.5446,20.5446,20.5188,20.5253,134400.0
2011-03-21 12:50:00,31.83,31.84,31.83,31.83,24600.0,20.5253,20.5317,20.5253,20.5253,24600.0
2011-03-21 12:55:00,31.83,31.83,31.82,31.83,48800.0,20.5253,20.5253,20.5188,20.5253,48800.0
2011-03-21 13:00:00,31.83,31.83,31.8,31.82,90400.0,20.5253,20.5253,20.5059,20.5188,90400.0
2011-03-21 13:05:00,31.83,31.85,31.82,31.84,84800.0,20.5253,20.5382,20.5188,20.5317,84800.0
2011-03-21 13:10:00,31.84,31.84,31.82,31.82,46000.0,20.5317,20.5317,20.5188,20.5188,46000.0
2011-03-21 13:15:00,31.82,31.85,31.82,31.85,74600.0,20.5188,20.5382,20.5188,20.5382,74600.0
2011-03-21 13:20:00,31.85,31.85,31.84,31.85,37400.0,20.5382,20.5382,20.5317,20.5382,37400.0
2011-03-21 13:25:00,31.85,31.85,31.8,31.82,78200.0,20.5382,20.5382,20.5059,20.5188,78200.0
2011-03-21 13:30:00,31.82,31.83,31.78,31.79,51200.0,20.5188,20.5253,20.493,20.4995,51200.0
2011-03-21 13:35:00,31.79,31.81,31.79,31.81,31800.0,20.4995,20.5124,20.4995,20.5124,31800.0
2011-03-21 13:40:00,31.81,31.81,31.77,31.78,83800.0,20.5124,20.5124,20.4866,20.493,83800.0
2011-03-21 13:45:00,31.78,31.82,31.78,31.8,39800.0,20.493,20.5188,20.493,20.5059,39800.0
2011-03-21 13:50:00,31.8,31.8,31.78,31.79,67800.0,20.5059,20.5059,20.493,20.4995,67800.0
2011-03-21 13:55:00,31.79,31.81,31.77,31.8,58400.0,20.4995,20.5124,20.4866,20.5059,58400.0
2011-03-21 14:00:00,31.81,31.82,31.78,31.79,95600.0,20.5124,20.5188,20.493,20.4995,95600.0
2011-03-21 14:05:00,31.79,31.8,31.77,31.79,99400.0,20.4995,20.5059,20.4866,20.4995,99400.0
2011-03-21 14:10:00,31.79,31.8,31.77,31.8,101400.0,20.4995,20.5059,20.4866,20.5059,101400.0
2011-03-21 14:15:00,31.8,31.8,31.77,31.78,45000.0,20.5059,20.5059,20.4866,20.493,45000.0
2011-03-21 14:20:00,31.77,31.79,31.75,31.77,78000.0,20.4866,20.4995,20.4737,20.4866,78000.0
2011-03-21 14:25:00,31.77,31.79,31.77,31.79,62200.0,20.4866,20.4995,20.4866,20.4995,62200.0
2011-03-21 14:30:00,31.79,31.8,31.77,31.79,91600.0,20.4995,20.5059,20.4866,20.4995,91600.0
2011-03-21 14:35:00,31.79,31.79,31.77,31.79,72600.0,20.4995,20.4995,20.4866,20.4995,72600.0
2011-03-21 14:40:00,31.79,31.79,31.75,31.75,72800.0,20.4995,20.4995,20.4737,20.4737,72800.0
2011-03-21 14:45:00,31.75,31.79,31.75,31.76,170600.0,20.4737,20.4995,20.4737,20.4801,170600.0
2011-03-21 14:50:00,31.77,31.77,31.74,31.75,54200.0,20.4866,20.4866,20.4672,20.4737,54200.0
2011-03-21 14:55:00,31.75,31.75,31.73,31.74,55400.0,20.4737,20.4737,20.4608,20.4672,55400.0
2011-03-21 15:00:00,31.74,31.74,31.72,31.73,71800.0,20.4672,20.4672,20.4543,20.4608,71800.0
2011-03-21 15:05:00,31.73,31.75,31.71,31.75,117200.0,20.4608,20.4737,20.4479,20.4737,117200.0
2011-03-21 15:10:00,31.75,31.77,31.74,31.75,230000.0,20.4737,20.4866,20.4672,20.4737,230000.0
2011-03-21 15:15:00,31.75,31.77,31.75,31.77,152600.0,20.4737,20.4866,20.4737,20.4866,152600.0
2011-03-21 15:20:00,31.76,31.77,31.74,31.75,278000.0,20.4801,20.4866,20.4672,20.4737,278000.0
2011-03-21 15:25:00,31.77,31.78,31.75,31.78,212000.0,20.4866,20.493,20.4737,20.493,212000.0
2011-03-21 15:30:00,31.78,31.79,31.77,31.78,187600.0,20.493,20.4995,20.4866,20.493,187600.0
2011-03-21 15:35:00,31.78,31.79,31.77,31.78,198400.0,20.493,20.4995,20.4866,20.493,198400.0
2011-03-21 15:40:00,31.78,31.78,31.77,31.78,191200.0,20.493,20.493,20.4866,20.493,191200.0
2011-03-21 15:45:00,31.78,31.8,31.76,31.77,279000.0,20.493,20.5059,20.4801,20.4866,279000.0
2011-03-21 15:50:00,31.76,31.82,31.75,31.8,487200.0,20.4801,20.5188,20.4737,20.5059,487200.0
2011-03-21 15:55:00,31.8,31.81,31.75,31.78,635600.0,20.5059,20.5124,20.4737,20.493,635600.0
2011-03-22 09:30:00,31.81,31.84,31.71,31.75,327400.0,20.5124,20.5317,20.4479,20.4737,327400.0
2011-03-22 09:35:00,31.75,31.77,31.73,31.75,189200.0,20.4737,20.4866,20.4608,20.4737,189200.0
2011-03-22 09:40:00,31.75,31.82,31.75,31.8,137400.0,20.4737,20.5188,20.4737,20.5059,137400.0
2011-03-22 09:45:00,31.8,31.81,31.75,31.77,105200.0,20.5059,20.5124,20.4737,20.4866,105200.0
2011-03-22 09:50:00,31.76,31.78,31.66,31.66,238000.0,20.4801,20.493,20.4156,20.4156,238000.0
2011-03-22 09:55:00,31.66,31.67,31.63,31.63,122400.0,20.4156,20.4221,20.3963,20.3963,122400.0
2011-03-22 10:00:00,31.64,31.66,31.63,31.66,134200.0,20.4028,20.4156,20.3963,20.4156,134200.0
2011-03-22 10:05:00,31.66,31.68,31.66,31.67,62000.0,20.4156,20.4285,20.4156,20.4221,62000.0
2011-03-22 10:10:00,31.67,31.67,31.64,31.66,97400.0,20.4221,20.4221,20.4028,20.4156,97400.0
2011-03-22 10:15:00,31.65,31.69,31.65,31.67,149600.0,20.4092,20.435,20.4092,20.4221,149600.0
2011-03-22 10:20:00,31.67,31.68,31.67,31.67,109400.0,20.4221,20.4285,20.4221,20.4221,109400.0
2011-03-22 10:25:00,31.67,31.7,31.67,31.7,136200.0,20.4221,20.4414,20.4221,20.4414,136200.0
2011-03-22 10:30:00,31.7,31.72,31.68,31.71,101200.0,20.4414,20.4543,20.4285,20.4479,101200.0
2011-03-22 10:35:00,31.71,31.72,31.7,31.72,67200.0,20.4479,20.4543,20.4414,20.4543,67200.0
2011-03-22 10:40:00,31.72,31.74,31.72,31.72,79600.0,20.4543,20.4672,20.4543,20.4543,79600.0
2011-03-22 10:45:00,31.72,31.73,31.71,31.73,84000.0,20.4543,20.4608,20.4479,20.4608,84000.0
2011-03-22 10:50:00,31.72,31.73,31.71,31.72,62200.0,20.4543,20.4608,20.4479,20.4543,62200.0
2011-03-22 10:55:00,31.72,31.74,31.71,31.73,97400.0,20.4543,20.4672,20.4479,20.4608,97400.0
2011-03-22 11:00:00,31.73,31.75,31.73,31.75,75800.0,20.4608,20.4737,20.4608,20.4737,75800.0
2011-03-22 11:05:00,31.75,31.76,31.74,31.75,102600.0,20.4737,20.4801,20.4672,20.4737,102600.0
2011-03-22 11:10:00,31.75,31.75,31.74,31.75,80400.0,20.4737,20.4737,20.4672,20.4737,80400.0
2011-03-22 11:15:00,31.74,31.78,31.74,31.77,115200.0,20.4672,20.493,20.4672,20.4866,115200.0
2011-03-22 11:20:00,31.77,31.78,31.75,31.78,78200.0,20.4866,20.493,20.4737,20.493,78200.0
2011-03-22 11:25:00,31.79,31.79,31.76,31.78,90200.0,20.4995,20.4995,20.4801,20.493,90200.0
2011-03-22 11:30:00,31.77,31.77,31.75,31.77,63600.0,20.4866,20.4866,20.4737,20.4866,63600.0
2011-03-22 11:35:00,31.77,31.79,31.77,31.78,116400.0,20.4866,20.4995,20.4866,20.493,116400.0
2011-03-22 11:40:00,31.78,31.79,31.77,31.79,75800.0,20.493,20.4995,20.4866,20.4995,75800.0
2011-03-22 11:45:00,31.79,31.8,31.78,31.8,62200.0,20.4995,20.5059,20.493,20.5059,62200.0
2011-03-22 11:50:00,31.8,31.83,31.8,31.81,95800.0,20.5059,20.5253,20.5059,20.5124,95800.0
2011-03-22 11:55:00,31.81,31.82,31.81,31.81,88600.0,20.5124,20.5188,20.5124,20.5124,88600.0
2011-03-22 12:00:00,31.81,31.83,31.81,31.81,75800.0,20.5124,20.5253,20.5124,20.5124,75800.0
2011-03-22 12:05:00,31.81,31.83,31.81,31.82,114000.0,20.5124,20.5253,20.5124,20.5188,114000.0
2011-03-22 12:10:00,31.81,31.84,31.81,31.84,76400.0,20.5124,20.5317,20.5124,20.5317,76400.0
2011-03-22 12:15:00,31.84,31.86,31.83,31.83,96600.0,20.5317,20.5446,20.5253,20.5253,96600.0
2011-03-22 12:20:00,31.83,31.86,31.83,31.85,58000.0,20.5253,20.5446,20.5253,20.5382,58000.0
2011-03-22 12:25:00,31.85,31.86,31.84,31.84,109600.0,20.5382,20.5446,20.5317,20.5317,109600.0
2011-03-22 12:30:00,31.84,31.85,31.83,31.83,41000.0,20.5317,20.5382,20.5253,20.5253,41000.0
2011-03-22 12:35:00,31.82,31.83,31.81,31.81,61600.0,20.5188,20.5253,20.5124,20.5124,61600.0
2011-03-22 12:40:00,31.82,31.82,31.8,31.81,63400.0,20.5188,20.5188,20.5059,20.5124,63400.0
2011-03-22 12:45:00,31.81,31.81,31.77,31.77,51200.0,20.5124,20.5124,20.4866,20.4866,51200.0
2011-03-22 12:50:00,31.77,31.8,31.77,31.8,84800.0,20.4866,20.5059,20.4866,20.5059,84800.0
2011-03-22 12:55:00,31.8,31.8,31.78,31.79,22000.0,20.5059,20.5059,20.493,20.4995,22000.0
2011-03-22 13:00:00,31.78,31.8,31.77,31.77,61000.0,20.493,20.5059,20.4866,20.4866,61000.0
2011-03-22 13:05:00,31.77,31.78,31.75,31.78,69400.0,20.4866,20.493,20.4737,20.493,69400.0
2011-03-22 13:10:00,31.78,31.79,31.77,31.78,44200.0,20.493,20.4995,20.4866,20.493,44200.0
2011-03-22 13:15:00,31.78,31.78,31.77,31.78,48400.0,20.493,20.493,20.4866,20.493,48400.0
2011-03-22 13:20:00,31.78,31.79,31.75,31.79,84600.0,20.493,20.4995,20.4737,20.4995,84600.0
2011-03-22 13:25:00,31.78,31.79,31.77,31.79,39400.0,20.493,20.4995,20.4866,20.4995,39400.0
2011-03-22 13:30:00,31.78,31.82,31.78,31.82,87400.0,20.493,20.5188,20.493,20.5188,87400.0
2011-03-22 13:35:00,31.82,31.86,31.81,31.86,277200.0,20.5188,20.5446,20.5124,20.5446,277200.0
2011-03-22 13:40:00,31.86,31.86,31.86,31.86,92400.0,20.5446,20.5446,20.5446,20.5446,92400.0
2011-03-22 13:45:00,31.86,31.88,31.86,31.87,87400.0,20.5446,20.5575,20.5446,20.5511,87400.0
2011-03-22 13:50:00,31.86,31.89,31.86,31.87,59800.0,20.5446,20.564,20.5446,20.5511,59800.0
2011-03-22 13:55:00,31.86,31.88,31.85,31.85,106600.0,20.5446,20.5575,20.5382,20.5382,106600.0
2011-03-22 14:00:00,31.85,31.86,31.82,31.83,81600.0,20.5382,20.5446,20.5188,20.5253,81600.0
2011-03-22 14:05:00,31.82,31.82,31.79,31.79,90600.0,20.5188,20.5188,20.4995,20.4995,90600.0
2011-03-22 14:10:00,31.79,31.81,31.78,31.78,67600.0,20.4995,20.5124,20.493,20.493,67600.0
2011-03-22 14:15:00,31.78,31.82,31.77,31.79,89800.0,20.493,20.5188,20.4866,20.4995,89800.0
2011-03-22 14:20:00,31.79,31.81,31.79,31.81,80800.0,20.4995,20.5124,20.4995,20.5124,80800.0
2011-03-22 14:25:00,31.8,31.82,31.79,31.79,77200.0,20.5059,20.5188,20.4995,20.4995,77200.0
2011-03-22 14:30:00,31.79,31.79,31.77,31.78,62400.0,20.4995,20.4995,20.4866,20.493,62400.0
2011-03-22 14:35:00,31.78,31.8,31.78,31.78,62200.0,20.493,20.5059,20.493,20.493,62200.0
2011-03-22 14:40:00,31.79,31.81,31.78,31.78,50400.0,20.4995,20.5124,20.493,20.493,50400.0
2011-03-22 14:45:00,31.78,31.79,31.76,31.76,73800.0,20.493,20.4995,20.4801,20.4801,73800.0
2011-03-22 14:50:00,31.76,31.8,31.74,31.8,90400.0,20.4801,20.5059,20.4672,20.5059,90400.0
2011-03-22 14:55:00,31.8,31.81,31.78,31.8,118000.0,20.5059,20.5124,20.493,20.5059,118000.0
2011-03-22 15:00:00,31.8,31.8,31.75,31.78,95600.0,20.5059,20.5059,20.4737,20.493,95600.0
2011-03-22 15:05:00,31.77,31.8,31.77,31.78,54200.0,20.4866,20.5059,20.4866,20.493,54200.0
2011-03-22 15:10:00,31.78,31.81,31.77,31.81,77000.0,20.493,20.5124,20.4866,20.5124,77000.0
2011-03-22 15:15:00,31.81,31.82,31.8,31.81,84600.0,20.5124,20.5188,20.5059,20.5124,84600.0
2011-03-22 15:20:00,31.81,31.82,31.81,31.82,57000.0,20.5124,20.5188,20.5124,20.5188,57000.0
2011-03-22 15:25:00,31.82,31.83,31.82,31.83,67800.0,20.5188,20.5253,20.5188,20.5253,67800.0
2011-03-22 15:30:00,31.83,31.84,31.79,31.8,134600.0,20.5253,20.5317,20.4995,20.5059,134600.0
2011-03-22 15:35:00,31.81,31.82,31.8,31.81,137600.0,20.5124,20.5188,20.5059,20.5124,137600.0
2011-03-22 15:40:00,31.81,31.81,31.79,31.79,117600.0,20.5124,20.5124,20.4995,20.4995,117600.0
2011-03-22 15:45:00,31.79,31.8,31.77,31.77,124600.0,20.4995,20.5059,20.4866,20.4866,124600.0
2011-03-22 15:50:00,31.77,31.79,31.75,31.75,145000.0,20.4866,20.4995,20.4737,20.4737,145000.0
2011-03-22 15:55:00,31.75,31.79,31.75,31.75,343800.0,20.4737,20.4995,20.4737,20.4737,343800.0
2011-03-23 09:30:00,31.65,31.75,31.63,31.74,408800.0,20.4092,20.4737,20.3963,20.4672,408800.0
2011-03-23 09:35:00,31.74,31.82,31.73,31.82,227400.0,20.4672,20.5188,20.4608,20.5188,227400.0
2011-03-23 09:40:00,31.82,31.9,31.81,31.88,307000.0,20.5188,20.5704,20.5124,20.5575,307000.0
2011-03-23 09:45:00,31.88,31.92,31.86,31.86,190200.0,20.5575,20.5833,20.5446,20.5446,190200.0
2011-03-23 09:50:00,31.86,31.86,31.8,31.83,135000.0,20.5446,20.5446,20.5059,20.5253,135000.0
2011-03-23 09:55:00,31.83,31.88,31.83,31.86,125400.0,20.5253,20.5575,20.5253,20.5446,125400.0
2011-03-23 10:00:00,31.86,31.86,31.78,31.84,200400.0,20.5446,20.5446,20.493,20.5317,200400.0
2011-03-23 10:05:00,31.83,31.83,31.79,31.81,130000.0,20.5253,20.5253,20.4995,20.5124,130000.0
2011-03-23 10:10:00,31.82,31.84,31.79,31.83,175200.0,20.5188,20.5317,20.4995,20.5253,175200.0
2011-03-23 10:15:00,31.84,31.85,31.83,31.84,70000.0,20.5317,20.5382,20.5253,20.5317,70000.0
2011-03-23 10:20:00,31.84,31.88,31.84,31.86,121200.0,20.5317,20.5575,20.5317,20.5446,121200.0
2011-03-23 10:25:00,31.86,31.88,31.85,31.88,45400.0,20.5446,20.5575,20.5382,20.5575,45400.0
2011-03-23 10:30:00,31.88,31.9,31.87,31.9,76600.0,20.5575,20.5704,20.5511,20.5704,76600.0
2011-03-23 10:35:00,31.9,31.9,31.88,31.89,133400.0,20.5704,20.5704,20.5575,20.564,133400.0
2011-03-23 10:40:00,31.89,31.9,31.88,31.89,100400.0,20.564,20.5704,20.5575,20.564,100400.0
2011-03-23 10:45:00,31.89,31.89,31.85,31.87,102200.0,20.564,20.564,20.5382,20.5511,102200.0
2011-03-23 10:50:00,31.87,31.88,31.86,31.87,87400.0,20.5511,20.5575,20.5446,20.5511,87400.0
2011-03-23 10:55:00,31.88,31.89,31.86,31.88,110000.0,20.5575,20.564,20.5446,20.5575,110000.0
2011-03-23 11:00:00,31.89,31.9,31.88,31.9,83800.0,20.564,20.5704,20.5575,20.5704,83800.0
2011-03-23 11:05:00,31.9,31.9,31.89,31.9,85200.0,20.5704,20.5704,20.564,20.5704,85200.0
2011-03-23 11:10:00,31.9,31.93,31.9,31.91,99400.0,20.5704,20.5898,20.5704,20.5769,99400.0
2011-03-23 11:15:00,31.91,31.91,31.88,31.9,68600.0,20.5769,20.5769,20.5575,20.5704,68600.0
2011-03-23 11:20:00,31.9,31.92,31.89,31.92,48200.0,20.5704,20.5833,20.564,20.5833,48200.0
2011-03-23 11:25:00,31.92,31.94,31.92,31.92,101200.0,20.5833,20.5962,20.5833,20.5833,101200.0
2011-03-23 11:30:00,31.92,31.93,31.9,31.91,91000.0,20.5833,20.5898,20.5704,20.5769,91000.0
2011-03-23 11:35:00,31.91,31.93,31.9,31.9,61000.0,20.5769,20.5898,20.5704,20.5704,61000.0
2011-03-23 11:40:00,31.9,31.91,31.87,31.88,83400.0,20.5704,20.5769,20.5511,20.5575,83400.0
2011-03-23 11:45:00,31.88,31.89,31.86,31.86,117800.0,20.5575,20.564,20.5446,20.5446,117800.0
2011-03-23 11:50:00,31.86,31.89,31.86,31.88,53000.0,20.5446,20.564,20.5446,20.5575,53000.0
2011-03-23 11:55:00,31.88,31.88,31.85,31.86,52600.0,20.5575,20.5575,20.5382,20.5446,52600.0
2011-03-23 12:00:00,31.85,31.89,31.85,31.87,95800.0,20.5382,20.564,20.5382,20.5511,95800.0
2011-03-23 12:05:00,31.87,31.89,31.86,31.87,66200.0,20.5511,20.564,20.5446,20.5511,66200.0
2011-03-23 12:10:00,31.87,31.88,31.86,31.88,40600.0,20.5511,20.5575,20.5446,20.5575,40600.0
2011-03-23 12:15:00,31.87,31.88,31.86,31.87,39800.0,20.5511,20.5575,20.5446,20.5511,39800.0
2011-03-23 12:20:00,31.87,31.9,31.86,31.88,97400.0,20.5511,20.5704,20.5446,20.5575,97400.0
2011-03-23 12:25:00,31.88,31.95,31.88,31.94,168000.0,20.5575,20.6027,20.5575,20.5962,168000.0
2011-03-23 12:30:00,31.95,31.98,31.95,31.98,225800.0,20.6027,20.622,20.6027,20.622,225800.0
2011-03-23 12:35:00,31.98,31.99,31.98,31.98,104000.0,20.622,20.6284,20.622,20.622,104000.0
2011-03-23 12:40:00,31.98,32.03,31.98,32.02,280400.0,20.622,20.6542,20.622,20.6478,280400.0
2011-03-23 12:45:00,32.02,32.05,32.02,32.05,193200.0,20.6478,20.6671,20.6478,20.6671,193200.0
2011-03-23 12:50:00,32.05,32.06,32.02,32.02,137000.0,20.6671,20.6736,20.6478,20.6478,137000.0
2011-03-23 12:55:00,32.02,32.03,32.02,32.02,54800.0,20.6478,20.6542,20.6478,20.6478,54800.0
2011-03-23 13:00:00,32.02,32.05,32.0,32.02,282200.0,20.6478,20.6671,20.6349,20.6478,282200.0
2011-03-23 13:05:00,32.01,32.02,32.01,32.02,34200.0,20.6413,20.6478,20.6413,20.6478,34200.0
2011-03-23 13:10:00,32.02,32.03,32.01,32.02,42400.0,20.6478,20.6542,20.6413,20.6478,42400.0
2011-03-23 13:15:00,32.03,32.07,32.02,32.07,120800.0,20.6542,20.68,20.6478,20.68,120800.0
2011-03-23 13:20:00,32.06,32.1,32.06,32.09,111600.0,20.6736,20.6994,20.6736,20.6929,111600.0
2011-03-23 13:25:00,32.1,32.1,32.07,32.07,196000.0,20.6994,20.6994,20.68,20.68,196000.0
2011-03-23 13:30:00,32.07,32.1,32.07,32.09,102000.0,20.68,20.6994,20.68,20.6929,102000.0
2011-03-23 13:35:00,32.09,32.09,32.07,32.07,50000.0,20.6929,20.6929,20.68,20.68,50000.0
2011-03-23 13:40:00,32.07,32.08,32.06,32.08,89400.0,20.68,20.6865,20.6736,20.6865,89400.0
2011-03-23 13:45:00,32.08,32.13,32.08,32.12,188200.0,20.6865,20.7187,20.6865,20.7123,188200.0
2011-03-23 13:50:00,32.11,32.17,32.11,32.15,239000.0,20.7058,20.7445,20.7058,20.7316,239000.0
2011-03-23 13:55:00,32.15,32.18,32.14,32.17,186600.0,20.7316,20.751,20.7252,20.7445,186600.0
2011-03-23 14:00:00,32.17,32.18,32.15,32.16,250600.0,20.7445,20.751,20.7316,20.7381,250600.0
2011-03-23 14:05:00,32.17,32.17,32.13,32.15,71800.0,20.7445,20.7445,20.7187,20.7316,71800.0
2011-03-23 14:10:00,32.15,32.15,32.13,32.13,118800.0,20.7316,20.7316,20.7187,20.7187,118800.0
2011-03-23 14:15:00,32.13,32.14,32.13,32.14,87200.0,20.7187,20.7252,20.7187,20.7252,87200.0
2011-03-23 14:20:00,32.14,32.14,32.12,32.13,80800.0,20.7252,20.7252,20.7123,20.7187,80800.0
2011-03-23 14:25:00,32.13,32.15,32.12,32.15,109000.0,20.7187,20.7316,20.7123,20.7316,109000.0
2011-03-23 14:30:00,32.14,32.16,32.13,32.15,154400.0,20.7252,20.7381,20.7187,20.7316,154400.0
2011-03-23 14:35:00,32.15,32.16,32.14,32.15,75800.0,20.7316,20.7381,20.7252,20.7316,75800.0
2011-03-23 14:40:00,32.15,32.17,32.15,32.16,130800.0,20.7316,20.7445,20.7316,20.7381,130800.0
2011-03-23 14:45:00,32.17,32.17,32.15,32.15,69800.0,20.7445,20.7445,20.7316,20.7316,69800.0
2011-03-23 14:50:00,32.16,32.21,32.15,32.21,271800.0,20.7381,20.7703,20.7316,20.7703,271800.0
2011-03-23 14:55:00,32.21,32.22,32.19,32.21,197400.0,20.7703,20.7768,20.7574,20.7703,197400.0
2011-03-23 15:00:00,32.21,32.21,32.18,32.2,139600.0,20.7703,20.7703,20.751,20.7639,139600.0
2011-03-23 15:05:00,32.2,32.2,32.17,32.19,103600.0,20.7639,20.7639,20.7445,20.7574,103600.0
2011-03-23 15:10:00,32.19,32.24,32.19,32.22,227400.0,20.7574,20.7897,20.7574,20.7768,227400.0
2011-03-23 15:15:00,32.23,32.25,32.23,32.23,231000.0,20.7832,20.7961,20.7832,20.7832,231000.0
2011-03-23 15:20:00,32.23,32.27,32.22,32.25,219000.0,20.7832,20.809,20.7768,20.7961,219000.0
2011-03-23 15:25:00,32.25,32.27,32.24,32.27,160200.0,20.7961,20.809,20.7897,20.809,160200.0
2011-03-23 15:30:00,32.27,32.27,32.22,32.22,146600.0,20.809,20.809,20.7768,20.7768,146600.0
2011-03-23 15:35:00,32.22,32.22,32.18,32.21,216800.0,20.7768,20.7768,20.751,20.7703,216800.0
2011-03-23 15:40:00,32.21,32.22,32.17,32.2,252400.0,20.7703,20.7768,20.7445,20.7639,252400.0
2011-03-23 15:45:00,32.2,32.2,32.17,32.18,298000.0,20.7639,20.7639,20.7445,20.751,298000.0
2011-03-23 15:50:00,32.18,32.2,32.16,32.18,355200.0,20.751,20.7639,20.7381,20.751,355200.0
2011-03-23 15:55:00,32.18,32.18,32.13,32.14,694800.0,20.751,20.751,20.7187,20.7252,694800.0
2011-03-24 09:30:00,32.35,32.38,32.28,32.37,425000.0,20.8606,20.8799,20.8154,20.8735,425000.0
2011-03-24 09:35:00,32.37,32.39,32.35,32.38,244600.0,20.8735,20.8864,20.8606,20.8799,244600.0
2011-03-24 09:40:00,32.38,32.47,32.38,32.43,306600.0,20.8799,20.938,20.8799,20.9122,306600.0
2011-03-24 09:45:00,32.43,32.45,32.42,32.44,189400.0,20.9122,20.9251,20.9057,20.9186,189400.0
2011-03-24 09:50:00,32.44,32.46,32.44,32.45,175600.0,20.9186,20.9315,20.9186,20.9251,175600.0
2011-03-24 09:55:00,32.44,32.45,32.44,32.44,110800.0,20.9186,20.9251,20.9186,20.9186,110800.0
2011-03-24 10:00:00,32.44,32.49,32.44,32.49,264800.0,20.9186,20.9509,20.9186,20.9509,264800.0
2011-03-24 10:05:00,32.49,32.54,32.43,32.43,677200.0,20.9509,20.9831,20.9122,20.9122,677200.0
2011-03-24 10:10:00,32.43,32.46,32.37,32.45,279800.0,20.9122,20.9315,20.8735,20.9251,279800.0
2011-03-24 10:15:00,32.45,32.46,32.37,32.38,295000.0,20.9251,20.9315,20.8735,20.8799,295000.0
2011-03-24 10:20:00,32.38,32.4,32.37,32.38,109400.0,20.8799,20.8928,20.8735,20.8799,109400.0
2011-03-24 10:25:00,32.39,32.4,32.38,32.4,159600.0,20.8864,20.8928,20.8799,20.8928,159600.0
2011-03-24 10:30:00,32.4,32.42,32.38,32.42,134600.0,20.8928,20.9057,20.8799,20.9057,134600.0
2011-03-24 10:35:00,32.43,32.43,32.4,32.41,132200.0,20.9122,20.9122,20.8928,20.8993,132200.0
2011-03-24 10:40:00,32.41,32.42,32.38,32.4,199600.0,20.8993,20.9057,20.8799,20.8928,199600.0
2011-03-24 10:45:00,32.4,32.41,32.35,32.35,243600.0,20.8928,20.8993,20.8606,20.8606,243600.0
2011-03-24 10:50:00,32.35,32.41,32.35,32.38,160600.0,20.8606,20.8993,20.8606,20.8799,160600.0
2011-03-24 10:55:00,32.38,32.41,32.38,32.39,362200.0,20.8799,20.8993,20.8799,20.8864,362200.0
2011-03-24 11:00:00,32.39,32.41,32.39,32.41,123000.0,20.8864,20.8993,20.8864,20.8993,123000.0
2011-03-24 11:05:00,32.41,32.41,32.4,32.4,131200.0,20.8993,20.8993,20.8928,20.8928,131200.0
2011-03-24 11:10:00,32.4,32.4,32.39,32.4,52600.0,20.8928,20.8928,20.8864,20.8928,52600.0
2011-03-24 11:15:00,32.4,32.42,32.38,32.42,161800.0,20.8928,20.9057,20.8799,20.9057,161800.0
2011-03-24 11:20:00,32.41,32.43,32.41,32.42,130800.0,20.8993,20.9122,20.8993,20.9057,130800.0
2011-03-24 11:25:00,32.42,32.44,32.42,32.44,123800.0,20.9057,20.9186,20.9057,20.9186,123800.0
2011-03-24 11:30:00,32.43,32.45,32.43,32.44,160800.0,20.9122,20.9251,20.9122,20.9186,160800.0
2011-03-24 11:35:00,32.43,32.45,32.43,32.44,109000.0,20.9122,20.9251,20.9122,20.9186,109000.0
2011-03-24 11:40:00,32.45,32.45,32.43,32.43,97000.0,20.9251,20.9251,20.9122,20.9122,97000.0
2011-03-24 11:45:00,32.43,32.44,32.41,32.43,96800.0,20.9122,20.9186,20.8993,20.9122,96800.0
2011-03-24 11:50:00,32.43,32.43,32.41,32.42,74000.0,20.9122,20.9122,20.8993,20.9057,74000.0
2011-03-24 11:55:00,32.42,32.43,32.41,32.42,82800.0,20.9057,20.9122,20.8993,20.9057,82800.0
2011-03-24 12:00:00,32.42,32.43,32.4,32.43,123200.0,20.9057,20.9122,20.8928,20.9122,123200.0
2011-03-24 12:05:00,32.43,32.44,32.41,32.41,91000.0,20.9122,20.9186,20.8993,20.8993,91000.0
2011-03-24 12:10:00,32.41,32.43,32.4,32.41,90800.0,20.8993,20.9122,20.8928,20.8993,90800.0
2011-03-24 12:15:00,32.4,32.43,32.4,32.42,89800.0,20.8928,20.9122,20.8928,20.9057,89800.0
2011-03-24 12:20:00,32.42,32.43,32.41,32.43,85800.0,20.9057,20.9122,20.8993,20.9122,85800.0
2011-03-24 12:25:00,32.42,32.45,32.42,32.44,120200.0,20.9057,20.9251,20.9057,20.9186,120200.0
2011-03-24 12:30:00,32.44,32.44,32.4,32.41,128200.0,20.9186,20.9186,20.8928,20.8993,128200.0
2011-03-24 12:35:00,32.41,32.42,32.4,32.42,151400.0,20.8993,20.9057,20.8928,20.9057,151400.0
2011-03-24 12:40:00,32.42,32.43,32.41,32.42,68800.0,20.9057,20.9122,20.8993,20.9057,68800.0
2011-03-24 12:45:00,32.42,32.42,32.42,32.42,32600.0,20.9057,20.9057,20.9057,20.9057,32600.0
2011-03-24 12:50:00,32.42,32.42,32.38,32.41,174400.0,20.9057,20.9057,20.8799,20.8993,174400.0
2011-03-24 12:55:00,32.4,32.42,32.39,32.41,95800.0,20.8928,20.9057,20.8864,20.8993,95800.0
2011-03-24 13:00:00,32.41,32.41,32.38,32.41,61600.0,20.8993,20.8993,20.8799,20.8993,61600.0
2011-03-24 13:05:00,32.41,32.41,32.38,32.38,123200.0,20.8993,20.8993,20.8799,20.8799,123200.0
2011-03-24 13:10:00,32.38,32.38,32.35,32.35,52600.0,20.8799,20.8799,20.8606,20.8606,52600.0
2011-03-24 13:15:00,32.35,32.37,32.35,32.37,125200.0,20.8606,20.8735,20.8606,20.8735,125200.0
2011-03-24 13:20:00,32.36,32.37,32.34,32.34,126200.0,20.867,20.8735,20.8541,20.8541,126200.0
2011-03-24 13:25:00,32.34,32.36,32.33,32.35,120400.0,20.8541,20.867,20.8477,20.8606,120400.0
2011-03-24 13:30:00,32.35,32.36,32.33,32.33,160800.0,20.8606,20.867,20.8477,20.8477,160800.0
2011-03-24 13:35:00,32.34,32.34,32.33,32.33,25200.0,20.8541,20.8541,20.8477,20.8477,25200.0
2011-03-24 13:40:00,32.33,32.34,32.33,32.33,91800.0,20.8477,20.8541,20.8477,20.8477,91800.0
2011-03-24 13:45:00,32.33,32.34,32.3,32.31,139000.0,20.8477,20.8541,20.8283,20.8348,139000.0
2011-03-24 13:50:00,32.31,32.32,32.3,32.31,65000.0,20.8348,20.8412,20.8283,20.8348,65000.0
2011-03-24 13:55:00,32.31,32.32,32.3,32.32,69200.0,20.8348,20.8412,20.8283,20.8412,69200.0
2011-03-24 14:00:00,32.32,32.34,32.32,32.34,81200.0,20.8412,20.8541,20.8412,20.8541,81200.0
2011-03-24 14:05:00,32.34,32.35,32.33,32.34,136800.0,20.8541,20.8606,20.8477,20.8541,136800.0
2011-03-24 14:10:00,32.33,32.34,32.31,32.33,89600.0,20.8477,20.8541,20.8348,20.8477,89600.0
2011-03-24 14:15:00,32.33,32.35,32.33,32.35,103200.0,20.8477,20.8606,20.8477,20.8606,103200.0
2011-03-24 14:20:00,32.35,32.37,32.35,32.36,120800.0,20.8606,20.8735,20.8606,20.867,120800.0
2011-03-24 14:25:00,32.36,32.37,32.35,32.37,75600.0,20.867,20.8735,20.8606,20.8735,75600.0
2011-03-24 14:30:00,32.37,32.38,32.35,32.37,82200.0,20.8735,20.8799,20.8606,20.8735,82200.0
2011-03-24 14:35:00,32.37,32.39,32.37,32.38,90600.0,20.8735,20.8864,20.8735,20.8799,90600.0
2011-03-24 14:40:00,32.38,32.38,32.37,32.37,112400.0,20.8799,20.8799,20.8735,20.8735,112400.0
2011-03-24 14:45:00,32.37,32.39,32.37,32.38,121600.0,20.8735,20.8864,20.8735,20.8799,121600.0
2011-03-24 14:50:00,32.38,32.39,32.37,32.37,100800.0,20.8799,20.8864,20.8735,20.8735,100800.0
2011-03-24 14:55:00,32.38,32.4,32.37,32.38,61200.0,20.8799,20.8928,20.8735,20.8799,61200.0
2011-03-24 15:00:00,32.39,32.39,32.37,32.37,125200.0,20.8864,20.8864,20.8735,20.8735,125200.0
2011-03-24 15:05:00,32.37,32.37,32.35,32.37,102200.0,20.8735,20.8735,20.8606,20.8735,102200.0
2011-03-24 15:10:00,32.37,32.37,32.35,32.35,68000.0,20.8735,20.8735,20.8606,20.8606,68000.0
2011-03-24 15:15:00,32.35,32.42,32.35,32.42,167400.0,20.8606,20.9057,20.8606,20.9057,167400.0
2011-03-24 15:20:00,32.41,32.43,32.38,32.42,202400.0,20.8993,20.9122,20.8799,20.9057,202400.0
2011-03-24 15:25:00,32.42,32.42,32.4,32.41,191200.0,20.9057,20.9057,20.8928,20.8993,191200.0
2011-03-24 15:30:00,32.41,32.42,32.39,32.4,123600.0,20.8993,20.9057,20.8864,20.8928,123600.0
2011-03-24 15:35:00,32.4,32.4,32.37,32.38,148200.0,20.8928,20.8928,20.8735,20.8799,148200.0
2011-03-24 15:40:00,32.37,32.39,32.35,32.39,169600.0,20.8735,20.8864,20.8606,20.8864,169600.0
2011-03-24 15:45:00,32.38,32.39,32.34,32.34,313400.0,20.8799,20.8864,20.8541,20.8541,313400.0
2011-03-24 15:50:00,32.35,32.35,32.33,32.34,220400.0,20.8606,20.8606,20.8477,20.8541,220400.0
2011-03-24 15:55:00,32.34,32.36,32.33,32.35,459000.0,20.8541,20.867,20.8477,20.8606,459000.0
2011-03-25 09:30:00,32.44,32.53,32.41,32.49,385400.0,20.9186,20.9767,20.8993,20.9509,385400.0
2011-03-25 09:35:00,32.49,32.54,32.49,32.54,178600.0,20.9509,20.9831,20.9509,20.9831,178600.0
2011-03-25 09:40:00,32.53,32.57,32.52,32.57,166000.0,20.9767,21.0025,20.9702,21.0025,166000.0
2011-03-25 09:45:00,32.56,32.59,32.56,32.57,140000.0,20.996,21.0153,20.996,21.0025,140000.0
2011-03-25 09:50:00,32.57,32.6,32.57,32.59,101200.0,21.0025,21.0218,21.0025,21.0153,101200.0
2011-03-25 09:55:00,32.6,32.6,32.54,32.6,155000.0,21.0218,21.0218,20.9831,21.0218,155000.0
2011-03-25 10:00:00,32.6,32.6,32.58,32.6,173600.0,21.0218,21.0218,21.0089,21.0218,173600.0
2011-03-25 10:05:00,32.6,32.62,32.6,32.62,249800.0,21.0218,21.0347,21.0218,21.0347,249800.0
2011-03-25 10:10:00,32.62,32.62,32.6,32.6,95200.0,21.0347,21.0347,21.0218,21.0218,95200.0
2011-03-25 10:15:00,32.6,32.62,32.6,32.62,124800.0,21.0218,21.0347,21.0218,21.0347,124800.0
2011-03-25 10:20:00,32.62,32.64,32.62,32.63,127200.0,21.0347,21.0476,21.0347,21.0411,127200.0
2011-03-25 10:25:00,32.64,32.67,32.64,32.66,185800.0,21.0476,21.0669,21.0476,21.0605,185800.0
2011-03-25 10:30:00,32.66,32.69,32.65,32.68,211800.0,21.0605,21.0798,21.054,21.0734,211800.0
2011-03-25 10:35:00,32.68,32.69,32.67,32.68,113200.0,21.0734,21.0798,21.0669,21.0734,113200.0
2011-03-25 10:40:00,32.68,32.69,32.66,32.68,174200.0,21.0734,21.0798,21.0605,21.0734,174200.0
2011-03-25 10:45:00,32.67,32.69,32.66,32.67,167000.0,21.0669,21.0798,21.0605,21.0669,167000.0
2011-03-25 10:50:00,32.67,32.67,32.61,32.62,229400.0,21.0669,21.0669,21.0282,21.0347,229400.0
2011-03-25 10:55:00,32.62,32.62,32.6,32.6,141000.0,21.0347,21.0347,21.0218,21.0218,141000.0
2011-03-25 11:00:00,32.6,32.63,32.6,32.63,131800.0,21.0218,21.0411,21.0218,21.0411,131800.0
2011-03-25 11:05:00,32.63,32.65,32.63,32.63,129600.0,21.0411,21.054,21.0411,21.0411,129600.0
2011-03-25 11:10:00,32.64,32.65,32.63,32.65,94800.0,21.0476,21.054,21.0411,21.054,94800.0
2011-03-25 11:15:00,32.64,32.66,32.63,32.65,118000.0,21.0476,21.0605,21.0411,21.054,118000.0
2011-03-25 11:20:00,32.65,32.65,32.62,32.62,150600.0,21.054,21.054,21.0347,21.0347,150600.0
2011-03-25 11:25:00,32.62,32.63,32.59,32.62,168200.0,21.0347,21.0411,21.0153,21.0347,168200.0
2011-03-25 11:30:00,32.62,32.63,32.62,32.63,33800.0,21.0347,21.0411,21.0347,21.0411,33800.0
2011-03-25 11:35:00,32.63,32.65,32.63,32.64,94600.0,21.0411,21.054,21.0411,21.0476,94600.0
2011-03-25 11:40:00,32.63,32.65,32.63,32.64,51800.0,21.0411,21.054,21.0411,21.0476,51800.0
2011-03-25 11:45:00,32.65,32.66,32.64,32.65,160200.0,21.054,21.0605,21.0476,21.054,160200.0
2011-03-25 11:50:00,32.65,32.66,32.64,32.65,100600.0,21.054,21.0605,21.0476,21.054,100600.0
2011-03-25 11:55:00,32.65,32.65,32.64,32.64,94800.0,21.054,21.054,21.0476,21.0476,94800.0
2011-03-25 12:00:00,32.64,32.66,32.63,32.63,61600.0,21.0476,21.0605,21.0411,21.0411,61600.0
2011-03-25 12:05:00,32.63,32.65,32.63,32.65,59800.0,21.0411,21.054,21.0411,21.054,59800.0
2011-03-25 12:10:00,32.65,32.65,32.63,32.64,100800.0,21.054,21.054,21.0411,21.0476,100800.0
2011-03-25 12:15:00,32.64,32.66,32.64,32.65,74600.0,21.0476,21.0605,21.0476,21.054,74600.0
2011-03-25 12:20:00,32.66,32.68,32.65,32.68,114800.0,21.0605,21.0734,21.054,21.0734,114800.0
2011-03-25 12:25:00,32.68,32.7,32.67,32.69,123800.0,21.0734,21.0863,21.0669,21.0798,123800.0
2011-03-25 12:30:00,32.68,32.7,32.68,32.69,114600.0,21.0734,21.0863,21.0734,21.0798,114600.0
2011-03-25 12:35:00,32.69,32.69,32.68,32.69,117400.0,21.0798,21.0798,21.0734,21.0798,117400.0
2011-03-25 12:40:00,32.69,32.69,32.67,32.68,83400.0,21.0798,21.0798,21.0669,21.0734,83400.0
2011-03-25 12:45:00,32.68,32.69,32.68,32.69,80600.0,21.0734,21.0798,21.0734,21.0798,80600.0
2011-03-25 12:50:00,32.69,32.69,32.69,32.69,50600.0,21.0798,21.0798,21.0798,21.0798,50600.0
2011-03-25 12:55:00,32.69,32.7,32.69,32.69,70000.0,21.0798,21.0863,21.0798,21.0798,70000.0
2011-03-25 13:00:00,32.69,32.69,32.68,32.68,49800.0,21.0798,21.0798,21.0734,21.0734,49800.0
2011-03-25 13:05:00,32.68,32.7,32.68,32.69,71200.0,21.0734,21.0863,21.0734,21.0798,71200.0
2011-03-25 13:10:00,32.69,32.7,32.68,32.68,106800.0,21.0798,21.0863,21.0734,21.0734,106800.0
2011-03-25 13:15:00,32.68,32.68,32.66,32.67,131600.0,21.0734,21.0734,21.0605,21.0669,131600.0
2011-03-25 13:20:00,32.67,32.7,32.67,32.69,102200.0,21.0669,21.0863,21.0669,21.0798,102200.0
2011-03-25 13:25:00,32.69,32.7,32.69,32.7,65600.0,21.0798,21.0863,21.0798,21.0863,65600.0
2011-03-25 13:30:00,32.69,32.7,32.66,32.67,77400.0,21.0798,21.0863,21.0605,21.0669,77400.0
2011-03-25 13:35:00,32.67,32.69,32.66,32.69,57800.0,21.0669,21.0798,21.0605,21.0798,57800.0
2011-03-25 13:40:00,32.69,32.69,32.68,32.69,91600.0,21.0798,21.0798,21.0734,21.0798,91600.0
2011-03-25 13:45:00,32.69,32.69,32.68,32.69,28600.0,21.0798,21.0798,21.0734,21.0798,28600.0
2011-03-25 13:50:00,32.69,32.69,32.67,32.68,95600.0,21.0798,21.0798,21.0669,21.0734,95600.0
2011-03-25 13:55:00,32.68,32.68,32.65,32.66,136000.0,21.0734,21.0734,21.054,21.0605,136000.0
2011-03-25 14:00:00,32.66,32.67,32.65,32.67,48000.0,21.0605,21.0669,21.054,21.0669,48000.0
2011-03-25 14:05:00,32.67,32.67,32.65,32.66,84600.0,21.0669,21.0669,21.054,21.0605,84600.0
2011-03-25 14:10:00,32.66,32.68,32.65,32.65,87600.0,21.0605,21.0734,21.054,21.054,87600.0
2011-03-25 14:15:00,32.66,32.67,32.66,32.66,86800.0,21.0605,21.0669,21.0605,21.0605,86800.0
2011-03-25 14:20:00,32.66,32.67,32.66,32.66,50800.0,21.0605,21.0669,21.0605,21.0605,50800.0
2011-03-25 14:25:00,32.66,32.67,32.65,32.66,93000.0,21.0605,21.0669,21.054,21.0605,93000.0
2011-03-25 14:30:00,32.66,32.66,32.63,32.65,113400.0,21.0605,21.0605,21.0411,21.054,113400.0
2011-03-25 14:35:00,32.65,32.67,32.64,32.67,73600.0,21.054,21.0669,21.0476,21.0669,73600.0
2011-03-25 14:40:00,32.67,32.67,32.65,32.66,79400.0,21.0669,21.0669,21.054,21.0605,79400.0
2011-03-25 14:45:00,32.67,32.67,32.66,32.67,75200.0,21.0669,21.0669,21.0605,21.0669,75200.0
2011-03-25 14:50:00,32.67,32.68,32.65,32.65,199800.0,21.0669,21.0734,21.054,21.054,199800.0
2011-03-25 14:55:00,32.65,32.66,32.64,32.66,89600.0,21.054,21.0605,21.0476,21.0605,89600.0
2011-03-25 15:00:00,32.66,32.66,32.66,32.66,73800.0,21.0605,21.0605,21.0605,21.0605,73800.0
2011-03-25 15:05:00,32.66,32.67,32.65,32.66,153000.0,21.0605,21.0669,21.054,21.0605,153000.0
2011-03-25 15:10:00,32.65,32.68,32.65,32.68,170800.0,21.054,21.0734,21.054,21.0734,170800.0
2011-03-25 15:15:00,32.67,32.67,32.65,32.66,191400.0,21.0669,21.0669,21.054,21.0605,191400.0
2011-03-25 15:20:00,32.66,32.67,32.66,32.67,128200.0,21.0605,21.0669,21.0605,21.0669,128200.0
2011-03-25 15:25:00,32.67,32.67,32.65,32.65,151600.0,21.0669,21.0669,21.054,21.054,151600.0
2011-03-25 15:30:00,32.65,32.66,32.65,32.65,150000.0,21.054,21.0605,21.054,21.054,150000.0
2011-03-25 15:35:00,32.66,32.69,32.65,32.68,263600.0,21.0605,21.0798,21.054,21.0734,263600.0
2011-03-25 15:40:00,32.68,32.69,32.66,32.67,242200.0,21.0734,21.0798,21.0605,21.0669,242200.0
2011-03-25 15:45:00,32.67,32.67,32.63,32.63,376600.0,21.0669,21.0669,21.0411,21.0411,376600.0
2011-03-25 15:50:00,32.63,32.64,32.58,32.58,382200.0,21.0411,21.0476,21.0089,21.0089,382200.0
2011-03-25 15:55:00,32.58,32.6,32.57,32.6,598800.0,21.0089,21.0218,21.0025,21.0218,598800.0
2011-03-28 09:30:00,32.6,32.65,32.54,32.63,380000.0,21.0218,21.054,20.9831,21.0411,380000.0
2011-03-28 09:35:00,32.62,32.66,32.62,32.65,202600.0,21.0347,21.0605,21.0347,21.054,202600.0
2011-03-28 09:40:00,32.66,32.74,32.66,32.73,214800.0,21.0605,21.1121,21.0605,21.1056,214800.0
2011-03-28 09:45:00,32.73,32.74,32.69,32.7,210000.0,21.1056,21.1121,21.0798,21.0863,210000.0
2011-03-28 09:50:00,32.71,32.71,32.68,32.7,138200.0,21.0927,21.0927,21.0734,21.0863,138200.0
2011-03-28 09:55:00,32.7,32.7,32.66,32.66,137400.0,21.0863,21.0863,21.0605,21.0605,137400.0
2011-03-28 10:00:00,32.67,32.71,32.66,32.7,138600.0,21.0669,21.0927,21.0605,21.0863,138600.0
2011-03-28 10:05:00,32.7,32.7,32.62,32.68,446200.0,21.0863,21.0863,21.0347,21.0734,446200.0
2011-03-28 10:10:00,32.68,32.7,32.68,32.69,104000.0,21.0734,21.0863,21.0734,21.0798,104000.0
2011-03-28 10:15:00,32.7,32.7,32.69,32.69,123000.0,21.0863,21.0863,21.0798,21.0798,123000.0
2011-03-28 10:20:00,32.69,32.69,32.68,32.69,119600.0,21.0798,21.0798,21.0734,21.0798,119600.0
2011-03-28 10:25:00,32.69,32.7,32.68,32.69,115600.0,21.0798,21.0863,21.0734,21.0798,115600.0
2011-03-28 10:30:00,32.69,32.7,32.69,32.69,108000.0,21.0798,21.0863,21.0798,21.0798,108000.0
2011-03-28 10:35:00,32.69,32.7,32.69,32.69,148200.0,21.0798,21.0863,21.0798,21.0798,148200.0
2011-03-28 10:40:00,32.69,32.69,32.68,32.69,82400.0,21.0798,21.0798,21.0734,21.0798,82400.0
2011-03-28 10:45:00,32.69,32.7,32.69,32.69,84200.0,21.0798,21.0863,21.0798,21.0798,84200.0
2011-03-28 10:50:00,32.69,32.7,32.68,32.69,128800.0,21.0798,21.0863,21.0734,21.0798,128800.0
2011-03-28 10:55:00,32.69,32.7,32.68,32.68,93600.0,21.0798,21.0863,21.0734,21.0734,93600.0
2011-03-28 11:00:00,32.68,32.7,32.68,32.69,113200.0,21.0734,21.0863,21.0734,21.0798,113200.0
2011-03-28 11:05:00,32.69,32.69,32.68,32.68,64200.0,21.0798,21.0798,21.0734,21.0734,64200.0
2011-03-28 11:10:00,32.68,32.68,32.67,32.68,160200.0,21.0734,21.0734,21.0669,21.0734,160200.0
2011-03-28 11:15:00,32.68,32.68,32.68,32.68,59600.0,21.0734,21.0734,21.0734,21.0734,59600.0
2011-03-28 11:20:00,32.69,32.69,32.68,32.69,47200.0,21.0798,21.0798,21.0734,21.0798,47200.0
2011-03-28 11:25:00,32.69,32.7,32.69,32.69,62200.0,21.0798,21.0863,21.0798,21.0798,62200.0
2011-03-28 11:30:00,32.69,32.7,32.68,32.69,122600.0,21.0798,21.0863,21.0734,21.0798,122600.0
2011-03-28 11:35:00,32.69,32.7,32.69,32.7,145000.0,21.0798,21.0863,21.0798,21.0863,145000.0
2011-03-28 11:40:00,32.7,32.7,32.69,32.7,77400.0,21.0863,21.0863,21.0798,21.0863,77400.0
2011-03-28 11:45:00,32.7,32.7,32.67,32.69,361600.0,21.0863,21.0863,21.0669,21.0798,361600.0
2011-03-28 11:50:00,32.69,32.69,32.67,32.68,239200.0,21.0798,21.0798,21.0669,21.0734,239200.0
2011-03-28 11:55:00,32.68,32.68,32.63,32.66,617000.0,21.0734,21.0734,21.0411,21.0605,617000.0
2011-03-28 12:00:00,32.66,32.68,32.65,32.66,92200.0,21.0605,21.0734,21.054,21.0605,92200.0
2011-03-28 12:05:00,32.66,32.67,32.64,32.65,128600.0,21.0605,21.0669,21.0476,21.054,128600.0
2011-03-28 12:10:00,32.65,32.66,32.64,32.65,85000.0,21.054,21.0605,21.0476,21.054,85000.0
2011-03-28 12:15:00,32.65,32.65,32.63,32.63,131800.0,21.054,21.054,21.0411,21.0411,131800.0
2011-03-28 12:20:00,32.63,32.65,32.63,32.65,69600.0,21.0411,21.054,21.0411,21.054,69600.0
2011-03-28 12:25:00,32.66,32.67,32.65,32.67,54800.0,21.0605,21.0669,21.054,21.0669,54800.0
2011-03-28 12:30:00,32.66,32.67,32.66,32.67,78000.0,21.0605,21.0669,21.0605,21.0669,78000.0
2011-03-28 12:35:00,32.67,32.67,32.65,32.65,172800.0,21.0669,21.0669,21.054,21.054,172800.0
2011-03-28 12:40:00,32.65,32.65,32.63,32.64,105000.0,21.054,21.054,21.0411,21.0476,105000.0
2011-03-28 12:45:00,32.63,32.64,32.63,32.63,34200.0,21.0411,21.0476,21.0411,21.0411,34200.0
2011-03-28 12:50:00,32.63,32.66,32.63,32.65,64800.0,21.0411,21.0605,21.0411,21.054,64800.0
2011-03-28 12:55:00,32.65,32.66,32.65,32.66,36600.0,21.054,21.0605,21.054,21.0605,36600.0
2011-03-28 13:00:00,32.65,32.68,32.65,32.67,55000.0,21.054,21.0734,21.054,21.0669,55000.0
2011-03-28 13:05:00,32.67,32.68,32.67,32.67,47800.0,21.0669,21.0734,21.0669,21.0669,47800.0
2011-03-28 13:10:00,32.67,32.69,32.67,32.69,93600.0,21.0669,21.0798,21.0669,21.0798,93600.0
2011-03-28 13:15:00,32.69,32.69,32.65,32.65,139800.0,21.0798,21.0798,21.054,21.054,139800.0
2011-03-28 13:20:00,32.65,32.66,32.63,32.64,34600.0,21.054,21.0605,21.0411,21.0476,34600.0
2011-03-28 13:25:00,32.64,32.65,32.64,32.65,23200.0,21.0476,21.054,21.0476,21.054,23200.0
2011-03-28 13:30:00,32.65,32.67,32.65,32.67,71800.0,21.054,21.0669,21.054,21.0669,71800.0
2011-03-28 13:35:00,32.66,32.67,32.66,32.66,70000.0,21.0605,21.0669,21.0605,21.0605,70000.0
2011-03-28 13:40:00,32.66,32.67,32.65,32.65,181200.0,21.0605,21.0669,21.054,21.054,181200.0
2011-03-28 13:45:00,32.65,32.66,32.63,32.64,75200.0,21.054,21.0605,21.0411,21.0476,75200.0
2011-03-28 13:50:00,32.63,32.64,32.63,32.63,17600.0,21.0411,21.0476,21.0411,21.0411,17600.0
2011-03-28 13:55:00,32.63,32.65,32.63,32.65,40400.0,21.0411,21.054,21.0411,21.054,40400.0
2011-03-28 14:00:00,32.65,32.66,32.65,32.66,58200.0,21.054,21.0605,21.054,21.0605,58200.0
2011-03-28 14:05:00,32.66,32.67,32.66,32.66,81000.0,21.0605,21.0669,21.0605,21.0605,81000.0
2011-03-28 14:10:00,32.66,32.66,32.66,32.66,44800.0,21.0605,21.0605,21.0605,21.0605,44800.0
2011-03-28 14:15:00,32.66,32.67,32.66,32.66,51400.0,21.0605,21.0669,21.0605,21.0605,51400.0
2011-03-28 14:20:00,32.66,32.68,32.66,32.67,83800.0,21.0605,21.0734,21.0605,21.0669,83800.0
2011-03-28 14:25:00,32.67,32.67,32.65,32.65,92200.0,21.0669,21.0669,21.054,21.054,92200.0
2011-03-28 14:30:00,32.66,32.66,32.64,32.65,97200.0,21.0605,21.0605,21.0476,21.054,97200.0
2011-03-28 14:35:00,32.65,32.66,32.64,32.66,63200.0,21.054,21.0605,21.0476,21.0605,63200.0
2011-03-28 14:40:00,32.66,32.66,32.63,32.64,119800.0,21.0605,21.0605,21.0411,21.0476,119800.0
2011-03-28 14:45:00,32.65,32.65,32.63,32.64,105000.0,21.054,21.054,21.0411,21.0476,105000.0
2011-03-28 14:50:00,32.63,32.63,32.61,32.62,83200.0,21.0411,21.0411,21.0282,21.0347,83200.0
2011-03-28 14:55:00,32.62,32.62,32.6,32.61,69600.0,21.0347,21.0347,21.0218,21.0282,69600.0
2011-03-28 15:00:00,32.61,32.63,32.61,32.63,134800.0,21.0282,21.0411,21.0282,21.0411,134800.0
2011-03-28 15:05:00,32.63,32.63,32.62,32.62,93000.0,21.0411,21.0411,21.0347,21.0347,93000.0
2011-03-28 15:10:00,32.62,32.63,32.62,32.63,57000.0,21.0347,21.0411,21.0347,21.0411,57000.0
2011-03-28 15:15:00,32.63,32.63,32.62,32.62,96600.0,21.0411,21.0411,21.0347,21.0347,96600.0
2011-03-28 15:20:00,32.62,32.63,32.58,32.58,182200.0,21.0347,21.0411,21.0089,21.0089,182200.0
2011-03-28 15:25:00,32.58,32.62,32.58,32.62,196200.0,21.0089,21.0347,21.0089,21.0347,196200.0
2011-03-28 15:30:00,32.62,32.62,32.59,32.6,254000.0,21.0347,21.0347,21.0153,21.0218,254000.0
2011-03-28 15:35:00,32.6,32.6,32.58,32.58,118600.0,21.0218,21.0218,21.0089,21.0089,118600.0
2011-03-28 15:40:00,32.58,32.59,32.55,32.56,312000.0,21.0089,21.0153,20.9896,20.996,312000.0
2011-03-28 15:45:00,32.56,32.58,32.55,32.57,260400.0,20.996,21.0089,20.9896,21.0025,260400.0
2011-03-28 15:50:00,32.57,32.57,32.55,32.57,272600.0,21.0025,21.0025,20.9896,21.0025,272600.0
2011-03-28 15:55:00,32.57,32.57,32.52,32.54,493400.0,21.0025,21.0025,20.9702,20.9831,493400.0
2011-03-29 09:30:00,32.6,32.67,32.59,32.66,411800.0,21.0218,21.0669,21.0153,21.0605,411800.0
2011-03-29 09:35:00,32.65,32.72,32.65,32.71,218400.0,21.054,21.0992,21.054,21.0927,218400.0
2011-03-29 09:40:00,32.71,32.75,32.7,32.71,323000.0,21.0927,21.1185,21.0863,21.0927,323000.0
2011-03-29 09:45:00,32.71,32.72,32.67,32.7,134200.0,21.0927,21.0992,21.0669,21.0863,134200.0
2011-03-29 09:50:00,32.7,32.71,32.54,32.63,366200.0,21.0863,21.0927,20.9831,21.0411,366200.0
2011-03-29 09:55:00,32.63,32.65,32.6,32.6,148000.0,21.0411,21.054,21.0218,21.0218,148000.0
2011-03-29 10:00:00,32.6,32.74,32.59,32.65,242800.0,21.0218,21.1121,21.0153,21.054,242800.0
2011-03-29 10:05:00,32.65,32.66,32.63,32.66,235600.0,21.054,21.0605,21.0411,21.0605,235600.0
2011-03-29 10:10:00,32.66,32.72,32.66,32.71,159000.0,21.0605,21.0992,21.0605,21.0927,159000.0
2011-03-29 10:15:00,32.71,32.73,32.7,32.71,256400.0,21.0927,21.1056,21.0863,21.0927,256400.0
2011-03-29 10:20:00,32.71,32.73,32.69,32.72,122200.0,21.0927,21.1056,21.0798,21.0992,122200.0
2011-03-29 10:25:00,32.72,32.74,32.72,32.72,144800.0,21.0992,21.1121,21.0992,21.0992,144800.0
2011-03-29 10:30:00,32.72,32.73,32.71,32.72,99200.0,21.0992,21.1056,21.0927,21.0992,99200.0
2011-03-29 10:35:00,32.72,32.73,32.69,32.69,103600.0,21.0992,21.1056,21.0798,21.0798,103600.0
2011-03-29 10:40:00,32.69,32.7,32.68,32.68,72400.0,21.0798,21.0863,21.0734,21.0734,72400.0
2011-03-29 10:45:00,32.69,32.7,32.69,32.7,85400.0,21.0798,21.0863,21.0798,21.0863,85400.0
2011-03-29 10:50:00,32.7,32.72,32.7,32.71,112000.0,21.0863,21.0992,21.0863,21.0927,112000.0
2011-03-29 10:55:00,32.7,32.71,32.68,32.69,142000.0,21.0863,21.0927,21.0734,21.0798,142000.0
2011-03-29 11:00:00,32.69,32.71,32.69,32.7,60200.0,21.0798,21.0927,21.0798,21.0863,60200.0
2011-03-29 11:05:00,32.7,32.71,32.69,32.7,99000.0,21.0863,21.0927,21.0798,21.0863,99000.0
2011-03-29 11:10:00,32.71,32.71,32.7,32.7,99800.0,21.0927,21.0927,21.0863,21.0863,99800.0
2011-03-29 11:15:00,32.7,32.72,32.7,32.72,52400.0,21.0863,21.0992,21.0863,21.0992,52400.0
2011-03-29 11:20:00,32.71,32.74,32.71,32.73,108000.0,21.0927,21.1121,21.0927,21.1056,108000.0
2011-03-29 11:25:00,32.73,32.74,32.72,32.74,135800.0,21.1056,21.1121,21.0992,21.1121,135800.0
2011-03-29 11:30:00,32.74,32.77,32.74,32.74,379200.0,21.1121,21.1314,21.1121,21.1121,379200.0
2011-03-29 11:35:00,32.74,32.74,32.72,32.74,117000.0,21.1121,21.1121,21.0992,21.1121,117000.0
2011-03-29 11:40:00,32.74,32.77,32.73,32.75,79200.0,21.1121,21.1314,21.1056,21.1185,79200.0
2011-03-29 11:45:00,32.74,32.75,32.74,32.74,67400.0,21.1121,21.1185,21.1121,21.1121,67400.0
2011-03-29 11:50:00,32.74,32.76,32.74,32.74,85000.0,21.1121,21.125,21.1121,21.1121,85000.0
2011-03-29 11:55:00,32.74,32.77,32.74,32.77,83600.0,21.1121,21.1314,21.1121,21.1314,83600.0
2011-03-29 12:00:00,32.76,32.79,32.76,32.78,93600.0,21.125,21.1443,21.125,21.1379,93600.0
2011-03-29 12:05:00,32.78,32.8,32.78,32.79,70800.0,21.1379,21.1508,21.1379,21.1443,70800.0
2011-03-29 12:10:00,32.79,32.8,32.78,32.79,164200.0,21.1443,21.1508,21.1379,21.1443,164200.0
2011-03-29 12:15:00,32.79,32.8,32.78,32.8,88800.0,21.1443,21.1508,21.1379,21.1508,88800.0
2011-03-29 12:20:00,32.8,32.81,32.8,32.81,106200.0,21.1508,21.1572,21.1508,21.1572,106200.0
2011-03-29 12:25:00,32.81,32.81,32.79,32.79,80200.0,21.1572,21.1572,21.1443,21.1443,80200.0
2011-03-29 12:30:00,32.79,32.8,32.77,32.8,109800.0,21.1443,21.1508,21.1314,21.1508,109800.0
2011-03-29 12:35:00,32.8,32.8,32.77,32.77,113800.0,21.1508,21.1508,21.1314,21.1314,113800.0
2011-03-29 12:40:00,32.77,32.79,32.76,32.79,82200.0,21.1314,21.1443,21.125,21.1443,82200.0
2011-03-29 12:45:00,32.78,32.81,32.78,32.8,93200.0,21.1379,21.1572,21.1379,21.1508,93200.0
2011-03-29 12:50:00,32.8,32.83,32.8,32.83,70000.0,21.1508,21.1701,21.1508,21.1701,70000.0
2011-03-29 12:55:00,32.83,32.84,32.82,32.83,107600.0,21.1701,21.1766,21.1637,21.1701,107600.0
2011-03-29 13:00:00,32.83,32.83,32.81,32.81,73400.0,21.1701,21.1701,21.1572,21.1572,73400.0
2011-03-29 13:05:00,32.81,32.82,32.79,32.81,51200.0,21.1572,21.1637,21.1443,21.1572,51200.0
2011-03-29 13:10:00,32.81,32.81,32.8,32.8,94600.0,21.1572,21.1572,21.1508,21.1508,94600.0
2011-03-29 13:15:00,32.8,32.82,32.8,32.82,73200.0,21.1508,21.1637,21.1508,21.1637,73200.0
2011-03-29 13:20:00,32.82,32.82,32.81,32.81,61000.0,21.1637,21.1637,21.1572,21.1572,61000.0
2011-03-29 13:25:00,32.81,32.82,32.8,32.82,90400.0,21.1572,21.1637,21.1508,21.1637,90400.0
2011-03-29 13:30:00,32.82,32.83,32.81,32.82,51200.0,21.1637,21.1701,21.1572,21.1637,51200.0
2011-03-29 13:35:00,32.82,32.83,32.81,32.82,56800.0,21.1637,21.1701,21.1572,21.1637,56800.0
2011-03-29 13:40:00,32.82,32.84,32.82,32.83,43800.0,21.1637,21.1766,21.1637,21.1701,43800.0
2011-03-29 13:45:00,32.83,32.85,32.83,32.85,106200.0,21.1701,21.183,21.1701,21.183,106200.0
2011-03-29 13:50:00,32.84,32.85,32.84,32.84,63800.0,21.1766,21.183,21.1766,21.1766,63800.0
2011-03-29 13:55:00,32.84,32.84,32.81,32.81,56600.0,21.1766,21.1766,21.1572,21.1572,56600.0
2011-03-29 14:00:00,32.81,32.86,32.81,32.85,129200.0,21.1572,21.1895,21.1572,21.183,129200.0
2011-03-29 14:05:00,32.85,32.87,32.84,32.85,109400.0,21.183,21.1959,21.1766,21.183,109400.0
2011-03-29 14:10:00,32.86,32.86,32.83,32.84,64800.0,21.1895,21.1895,21.1701,21.1766,64800.0
2011-03-29 14:15:00,32.84,32.86,32.84,32.84,210000.0,21.1766,21.1895,21.1766,21.1766,210000.0
2011-03-29 14:20:00,32.84,32.85,32.83,32.84,171600.0,21.1766,21.183,21.1701,21.1766,171600.0
2011-03-29 14:25:00,32.84,32.85,32.83,32.83,77600.0,21.1766,21.183,21.1701,21.1701,77600.0
2011-03-29 14:30:00,32.83,32.85,32.81,32.81,192000.0,21.1701,21.183,21.1572,21.1572,192000.0
2011-03-29 14:35:00,32.81,32.84,32.8,32.8,62400.0,21.1572,21.1766,21.1508,21.1508,62400.0
2011-03-29 14:40:00,32.8,32.83,32.8,32.83,63000.0,21.1508,21.1701,21.1508,21.1701,63000.0
2011-03-29 14:45:00,32.83,32.86,32.82,32.85,81600.0,21.1701,21.1895,21.1637,21.183,81600.0
2011-03-29 14:50:00,32.85,32.86,32.85,32.85,94000.0,21.183,21.1895,21.183,21.183,94000.0
2011-03-29 14:55:00,32.85,32.86,32.83,32.83,95600.0,21.183,21.1895,21.1701,21.1701,95600.0
2011-03-29 15:00:00,32.83,32.85,32.83,32.84,113000.0,21.1701,21.183,21.1701,21.1766,113000.0
2011-03-29 15:05:00,32.84,32.85,32.81,32.82,128800.0,21.1766,21.183,21.1572,21.1637,128800.0
2011-03-29 15:10:00,32.82,32.85,32.82,32.85,71600.0,21.1637,21.183,21.1637,21.183,71600.0
2011-03-29 15:15:00,32.85,32.86,32.84,32.85,111600.0,21.183,21.1895,21.1766,21.183,111600.0
2011-03-29 15:20:00,32.85,32.85,32.85,32.85,80400.0,21.183,21.183,21.183,21.183,80400.0
2011-03-29 15:25:00,32.85,32.85,32.82,32.82,98400.0,21.183,21.183,21.1637,21.1637,98400.0
2011-03-29 15:30:00,32.83,32.85,32.81,32.81,141200.0,21.1701,21.183,21.1572,21.1572,141200.0
2011-03-29 15:35:00,32.81,32.83,32.8,32.83,188000.0,21.1572,21.1701,21.1508,21.1701,188000.0
2011-03-29 15:40:00,32.83,32.83,32.82,32.83,197800.0,21.1701,21.1701,21.1637,21.1701,197800.0
2011-03-29 15:45:00,32.83,32.85,32.83,32.85,360000.0,21.1701,21.183,21.1701,21.183,360000.0
2011-03-29 15:50:00,32.85,32.85,32.82,32.84,211400.0,21.183,21.183,21.1637,21.1766,211400.0
2011-03-29 15:55:00,32.84,32.85,32.83,32.85,406400.0,21.1766,21.183,21.1701,21.183,406400.0
2011-03-30 09:30:00,32.86,32.92,32.81,32.9,502200.0,21.1895,21.2281,21.1572,21.2152,502200.0
2011-03-30 09:35:00,32.9,32.93,32.9,32.92,155400.0,21.2152,21.2346,21.2152,21.2281,155400.0
2011-03-30 09:40:00,32.92,32.94,32.92,32.94,200000.0,21.2281,21.241,21.2281,21.241,200000.0
2011-03-30 09:45:00,32.94,32.95,32.93,32.95,280400.0,21.241,21.2475,21.2346,21.2475,280400.0
2011-03-30 09:50:00,32.95,32.97,32.94,32.96,394600.0,21.2475,21.2604,21.241,21.2539,394600.0
2011-03-30 09:55:00,32.96,33.07,32.95,33.05,1522800.0,21.2539,21.3249,21.2475,21.312,1522800.0
2011-03-30 10:00:00,33.05,33.1,33.04,33.07,690600.0,21.312,21.3442,21.3055,21.3249,690600.0
2011-03-30 10:05:00,33.07,33.08,33.04,33.06,252000.0,21.3249,21.3313,21.3055,21.3184,252000.0
2011-03-30 10:10:00,33.06,33.1,33.04,33.08,315400.0,21.3184,21.3442,21.3055,21.3313,315400.0
2011-03-30 10:15:00,33.08,33.12,33.08,33.09,197800.0,21.3313,21.3571,21.3313,21.3378,197800.0
2011-03-30 10:20:00,33.09,33.1,33.09,33.1,187600.0,21.3378,21.3442,21.3378,21.3442,187600.0
2011-03-30 10:25:00,33.1,33.12,33.1,33.12,169400.0,21.3442,21.3571,21.3442,21.3571,169400.0
2011-03-30 10:30:00,33.12,33.13,33.11,33.13,217600.0,21.3571,21.3636,21.3507,21.3636,217600.0
2011-03-30 10:35:00,33.12,33.13,33.12,33.13,224600.0,21.3571,21.3636,21.3571,21.3636,224600.0
2011-03-30 10:40:00,33.13,33.13,33.08,33.11,305200.0,21.3636,21.3636,21.3313,21.3507,305200.0
2011-03-30 10:45:00,33.11,33.12,33.1,33.12,63200.0,21.3507,21.3571,21.3442,21.3571,63200.0
2011-03-30 10:50:00,33.11,33.13,33.11,33.13,161000.0,21.3507,21.3636,21.3507,21.3636,161000.0
2011-03-30 10:55:00,33.13,33.15,33.13,33.14,148800.0,21.3636,21.3765,21.3636,21.37,148800.0
2011-03-30 11:00:00,33.14,33.15,33.14,33.15,115600.0,21.37,21.3765,21.37,21.3765,115600.0
2011-03-30 11:05:00,33.15,33.15,33.14,33.15,128800.0,21.3765,21.3765,21.37,21.3765,128800.0
2011-03-30 11:10:00,33.15,33.16,33.14,33.15,199200.0,21.3765,21.3829,21.37,21.3765,199200.0
2011-03-30 11:15:00,33.15,33.15,33.1,33.13,158200.0,21.3765,21.3765,21.3442,21.3636,158200.0
2011-03-30 11:20:00,33.13,33.16,33.13,33.15,180800.0,21.3636,21.3829,21.3636,21.3765,180800.0
2011-03-30 11:25:00,33.15,33.19,33.15,33.19,169200.0,21.3765,21.4023,21.3765,21.4023,169200.0
2011-03-30 11:30:00,33.18,33.2,33.18,33.2,106600.0,21.3958,21.4087,21.3958,21.4087,106600.0
2011-03-30 11:35:00,33.2,33.2,33.19,33.2,189000.0,21.4087,21.4087,21.4023,21.4087,189000.0
2011-03-30 11:40:00,33.2,33.21,33.2,33.21,239200.0,21.4087,21.4151,21.4087,21.4151,239200.0
2011-03-30 11:45:00,33.21,33.22,33.21,33.22,116000.0,21.4151,21.4216,21.4151,21.4216,116000.0
2011-03-30 11:50:00,33.21,33.22,33.21,33.22,199800.0,21.4151,21.4216,21.4151,21.4216,199800.0
2011-03-30 11:55:00,33.22,33.22,33.22,33.22,87200.0,21.4216,21.4216,21.4216,21.4216,87200.0
2011-03-30 12:00:00,33.22,33.23,33.21,33.22,284200.0,21.4216,21.428,21.4151,21.4216,284200.0
2011-03-30 12:05:00,33.21,33.22,33.19,33.19,140400.0,21.4151,21.4216,21.4023,21.4023,140400.0
2011-03-30 12:10:00,33.19,33.22,33.19,33.22,312600.0,21.4023,21.4216,21.4023,21.4216,312600.0
2011-03-30 12:15:00,33.22,33.24,33.22,33.23,138000.0,21.4216,21.4345,21.4216,21.428,138000.0
2011-03-30 12:20:00,33.23,33.24,33.23,33.24,110600.0,21.428,21.4345,21.428,21.4345,110600.0
2011-03-30 12:25:00,33.24,33.24,33.23,33.24,85200.0,21.4345,21.4345,21.428,21.4345,85200.0
2011-03-30 12:30:00,33.24,33.24,33.22,33.24,109200.0,21.4345,21.4345,21.4216,21.4345,109200.0
2011-03-30 12:35:00,33.24,33.24,33.22,33.22,90000.0,21.4345,21.4345,21.4216,21.4216,90000.0
2011-03-30 12:40:00,33.22,33.23,33.22,33.23,64200.0,21.4216,21.428,21.4216,21.428,64200.0
2011-03-30 12:45:00,33.23,33.23,33.22,33.22,59800.0,21.428,21.428,21.4216,21.4216,59800.0
2011-03-30 12:50:00,33.22,33.24,33.22,33.24,103600.0,21.4216,21.4345,21.4216,21.4345,103600.0
2011-03-30 12:55:00,33.23,33.24,33.23,33.24,68600.0,21.428,21.4345,21.428,21.4345,68600.0
2011-03-30 13:00:00,33.23,33.24,33.23,33.24,111800.0,21.428,21.4345,21.428,21.4345,111800.0
2011-03-30 13:05:00,33.23,33.24,33.21,33.21,193600.0,21.428,21.4345,21.4151,21.4151,193600.0
2011-03-30 13:10:00,33.21,33.22,33.21,33.21,68800.0,21.4151,21.4216,21.4151,21.4151,68800.0
2011-03-30 13:15:00,33.21,33.21,33.19,33.2,71400.0,21.4151,21.4151,21.4023,21.4087,71400.0
2011-03-30 13:20:00,33.2,33.21,33.19,33.2,161400.0,21.4087,21.4151,21.4023,21.4087,161400.0
2011-03-30 13:25:00,33.2,33.21,33.17,33.18,136400.0,21.4087,21.4151,21.3894,21.3958,136400.0
2011-03-30 13:30:00,33.17,33.18,33.16,33.18,139800.0,21.3894,21.3958,21.3829,21.3958,139800.0
2011-03-30 13:35:00,33.18,33.18,33.17,33.18,109200.0,21.3958,21.3958,21.3894,21.3958,109200.0
2011-03-30 13:40:00,33.17,33.18,33.16,33.17,120600.0,21.3894,21.3958,21.3829,21.3894,120600.0
2011-03-30 13:45:00,33.17,33.18,33.16,33.17,92600.0,21.3894,21.3958,21.3829,21.3894,92600.0
2011-03-30 13:50:00,33.17,33.17,33.13,33.13,122200.0,21.3894,21.3894,21.3636,21.3636,122200.0
2011-03-30 13:55:00,33.13,33.17,33.13,33.17,92200.0,21.3636,21.3894,21.3636,21.3894,92200.0
2011-03-30 14:00:00,33.17,33.19,33.16,33.19,150000.0,21.3894,21.4023,21.3829,21.4023,150000.0
2011-03-30 14:05:00,33.19,33.2,33.18,33.2,93800.0,21.4023,21.4087,21.3958,21.4087,93800.0
2011-03-30 14:10:00,33.2,33.23,33.2,33.21,137000.0,21.4087,21.428,21.4087,21.4151,137000.0
2011-03-30 14:15:00,33.21,33.22,33.2,33.21,202200.0,21.4151,21.4216,21.4087,21.4151,202200.0
2011-03-30 14:20:00,33.21,33.23,33.21,33.22,82000.0,21.4151,21.428,21.4151,21.4216,82000.0
2011-03-30 14:25:00,33.22,33.23,33.21,33.22,91400.0,21.4216,21.428,21.4151,21.4216,91400.0
2011-03-30 14:30:00,33.22,33.23,33.22,33.22,93600.0,21.4216,21.428,21.4216,21.4216,93600.0
2011-03-30 14:35:00,33.22,33.22,33.19,33.19,189400.0,21.4216,21.4216,21.4023,21.4023,189400.0
2011-03-30 14:40:00,33.19,33.21,33.18,33.18,177000.0,21.4023,21.4151,21.3958,21.3958,177000.0
2011-03-30 14:45:00,33.18,33.19,33.18,33.18,75200.0,21.3958,21.4023,21.3958,21.3958,75200.0
2011-03-30 14:50:00,33.18,33.19,33.18,33.19,53400.0,21.3958,21.4023,21.3958,21.4023,53400.0
2011-03-30 14:55:00,33.19,33.2,33.19,33.19,122800.0,21.4023,21.4087,21.4023,21.4023,122800.0
2011-03-30 15:00:00,33.19,33.2,33.19,33.19,287200.0,21.4023,21.4087,21.4023,21.4023,287200.0
2011-03-30 15:05:00,33.19,33.2,33.18,33.18,130200.0,21.4023,21.4087,21.3958,21.3958,130200.0
2011-03-30 15:10:00,33.18,33.19,33.17,33.17,110800.0,21.3958,21.4023,21.3894,21.3894,110800.0
2011-03-30 15:15:00,33.17,33.18,33.15,33.18,310800.0,21.3894,21.3958,21.3765,21.3958,310800.0
2011-03-30 15:20:00,33.18,33.19,33.16,33.18,168000.0,21.3958,21.4023,21.3829,21.3958,168000.0
2011-03-30 15:25:00,33.18,33.18,33.17,33.18,184600.0,21.3958,21.3958,21.3894,21.3958,184600.0
2011-03-30 15:30:00,33.18,33.18,33.16,33.17,187800.0,21.3958,21.3958,21.3829,21.3894,187800.0
2011-03-30 15:35:00,33.17,33.18,33.16,33.16,226000.0,21.3894,21.3958,21.3829,21.3829,226000.0
2011-03-30 15:40:00,33.16,33.17,33.13,33.14,315200.0,21.3829,21.3894,21.3636,21.37,315200.0
2011-03-30 15:45:00,33.13,33.14,33.1,33.1,456800.0,21.3636,21.37,21.3442,21.3442,456800.0
2011-03-30 15:50:00,33.1,33.12,33.08,33.1,448600.0,21.3442,21.3571,21.3313,21.3442,448600.0
2011-03-30 15:55:00,33.11,33.11,33.02,33.03,1625000.0,21.3507,21.3507,21.2926,21.2991,1625000.0
2011-03-31 09:30:00,32.98,33.2,32.98,33.16,420600.0,21.2668,21.4087,21.2668,21.3829,420600.0
2011-03-31 09:35:00,33.16,33.22,33.16,33.22,270400.0,21.3829,21.4216,21.3829,21.4216,270400.0
2011-03-31 09:40:00,33.22,33.27,33.17,33.17,696800.0,21.4216,21.4538,21.3894,21.3894,696800.0
2011-03-31 09:45:00,33.18,33.25,33.18,33.24,226000.0,21.3958,21.4409,21.3958,21.4345,226000.0
2011-03-31 09:50:00,33.24,33.27,33.22,33.23,298400.0,21.4345,21.4538,21.4216,21.428,298400.0
2011-03-31 09:55:00,33.23,33.27,33.22,33.26,169800.0,21.428,21.4538,21.4216,21.4474,169800.0
2011-03-31 10:00:00,33.25,33.34,33.25,33.33,230600.0,21.4409,21.499,21.4409,21.4925,230600.0
2011-03-31 10:05:00,33.33,33.35,33.33,33.34,288400.0,21.4925,21.5054,21.4925,21.499,288400.0
2011-03-31 10:10:00,33.34,33.38,33.34,33.38,369400.0,21.499,21.5248,21.499,21.5248,369400.0
2011-03-31 10:15:00,33.37,33.39,33.37,33.38,181400.0,21.5183,21.5312,21.5183,21.5248,181400.0
2011-03-31 10:20:00,33.38,33.43,33.32,33.32,323400.0,21.5248,21.557,21.4861,21.4861,323400.0
2011-03-31 10:25:00,33.33,33.35,33.29,33.29,207400.0,21.4925,21.5054,21.4667,21.4667,207400.0
2011-03-31 10:30:00,33.29,33.34,33.27,33.32,371400.0,21.4667,21.499,21.4538,21.4861,371400.0
2011-03-31 10:35:00,33.32,33.36,33.31,33.32,245800.0,21.4861,21.5119,21.4796,21.4861,245800.0
2011-03-31 10:40:00,33.32,33.32,33.25,33.28,119000.0,21.4861,21.4861,21.4409,21.4603,119000.0
2011-03-31 10:45:00,33.28,33.35,33.24,33.25,173800.0,21.4603,21.5054,21.4345,21.4409,173800.0
2011-03-31 10:50:00,33.25,33.27,33.24,33.27,135400.0,21.4409,21.4538,21.4345,21.4538,135400.0
2011-03-31 10:55:00,33.27,33.29,33.26,33.27,147000.0,21.4538,21.4667,21.4474,21.4538,147000.0
2011-03-31 11:00:00,33.27,33.29,33.27,33.27,81200.0,21.4538,21.4667,21.4538,21.4538,81200.0
2011-03-31 11:05:00,33.27,33.3,33.22,33.22,236400.0,21.4538,21.4732,21.4216,21.4216,236400.0
2011-03-31 11:10:00,33.22,33.22,33.18,33.2,189000.0,21.4216,21.4216,21.3958,21.4087,189000.0
2011-03-31 11:15:00,33.21,33.23,33.2,33.2,104600.0,21.4151,21.428,21.4087,21.4087,104600.0
2011-03-31 11:20:00,33.2,33.21,33.2,33.21,57600.0,21.4087,21.4151,21.4087,21.4151,57600.0
2011-03-31 11:25:00,33.21,33.24,33.21,33.24,54400.0,21.4151,21.4345,21.4151,21.4345,54400.0
2011-03-31 11:30:00,33.24,33.25,33.22,33.23,200000.0,21.4345,21.4409,21.4216,21.428,200000.0
2011-03-31 11:35:00,33.23,33.26,33.21,33.25,60600.0,21.428,21.4474,21.4151,21.4409,60600.0
2011-03-31 11:40:00,33.26,33.26,33.24,33.24,133400.0,21.4474,21.4474,21.4345,21.4345,133400.0
2011-03-31 11:45:00,33.24,33.26,33.24,33.24,83000.0,21.4345,21.4474,21.4345,21.4345,83000.0
2011-03-31 11:50:00,33.24,33.25,33.21,33.21,121200.0,21.4345,21.4409,21.4151,21.4151,121200.0
2011-03-31 11:55:00,33.21,33.21,33.2,33.21,66800.0,21.4151,21.4151,21.4087,21.4151,66800.0
2011-03-31 12:00:00,33.21,33.23,33.2,33.22,114400.0,21.4151,21.428,21.4087,21.4216,114400.0
2011-03-31 12:05:00,33.23,33.23,33.2,33.23,101600.0,21.428,21.428,21.4087,21.428,101600.0
2011-03-31 12:10:00,33.23,33.23,33.21,33.23,120600.0,21.428,21.428,21.4151,21.428,120600.0
2011-03-31 12:15:00,33.23,33.24,33.23,33.23,70800.0,21.428,21.4345,21.428,21.428,70800.0
2011-03-31 12:20:00,33.23,33.24,33.22,33.23,98000.0,21.428,21.4345,21.4216,21.428,98000.0
2011-03-31 12:25:00,33.23,33.23,33.22,33.22,63800.0,21.428,21.428,21.4216,21.4216,63800.0
2011-03-31 12:30:00,33.22,33.24,33.22,33.24,50000.0,21.4216,21.4345,21.4216,21.4345,50000.0
2011-03-31 12:35:00,33.23,33.24,33.23,33.24,72400.0,21.428,21.4345,21.428,21.4345,72400.0
2011-03-31 12:40:00,33.23,33.25,33.23,33.25,52200.0,21.428,21.4409,21.428,21.4409,52200.0
2011-03-31 12:45:00,33.25,33.25,33.24,33.25,74200.0,21.4409,21.4409,21.4345,21.4409,74200.0
2011-03-31 12:50:00,33.24,33.25,33.24,33.24,66600.0,21.4345,21.4409,21.4345,21.4345,66600.0
2011-03-31 12:55:00,33.25,33.28,33.24,33.28,151800.0,21.4409,21.4603,21.4345,21.4603,151800.0
2011-03-31 13:00:00,33.28,33.3,33.28,33.29,45800.0,21.4603,21.4732,21.4603,21.4667,45800.0
2011-03-31 13:05:00,33.29,33.31,33.29,33.31,83200.0,21.4667,21.4796,21.4667,21.4796,83200.0
2011-03-31 13:10:00,33.3,33.31,33.3,33.3,54200.0,21.4732,21.4796,21.4732,21.4732,54200.0
2011-03-31 13:15:00,33.3,33.31,33.29,33.3,64600.0,21.4732,21.4796,21.4667,21.4732,64600.0
2011-03-31 13:20:00,33.29,33.3,33.29,33.29,66600.0,21.4667,21.4732,21.4667,21.4667,66600.0
2011-03-31 13:25:00,33.3,33.3,33.27,33.28,102200.0,21.4732,21.4732,21.4538,21.4603,102200.0
2011-03-31 13:30:00,33.27,33.28,33.26,33.27,69600.0,21.4538,21.4603,21.4474,21.4538,69600.0
2011-03-31 13:35:00,33.26,33.27,33.24,33.26,80000.0,21.4474,21.4538,21.4345,21.4474,80000.0
2011-03-31 13:40:00,33.26,33.27,33.25,33.27,80000.0,21.4474,21.4538,21.4409,21.4538,80000.0
2011-03-31 13:45:00,33.27,33.27,33.27,33.27,33800.0,21.4538,21.4538,21.4538,21.4538,33800.0
2011-03-31 13:50:00,33.27,33.27,33.27,33.27,36400.0,21.4538,21.4538,21.4538,21.4538,36400.0
2011-03-31 13:55:00,33.27,33.27,33.27,33.27,97200.0,21.4538,21.4538,21.4538,21.4538,97200.0
2011-03-31 14:00:00,33.27,33.27,33.24,33.24,103000.0,21.4538,21.4538,21.4345,21.4345,103000.0
2011-03-31 14:05:00,33.24,33.25,33.23,33.25,97800.0,21.4345,21.4409,21.428,21.4409,97800.0
2011-03-31 14:10:00,33.25,33.26,33.25,33.26,104600.0,21.4409,21.4474,21.4409,21.4474,104600.0
2011-03-31 14:15:00,33.26,33.27,33.26,33.26,106800.0,21.4474,21.4538,21.4474,21.4474,106800.0
2011-03-31 14:20:00,33.26,33.27,33.26,33.26,49000.0,21.4474,21.4538,21.4474,21.4474,49000.0
2011-03-31 14:25:00,33.26,33.27,33.26,33.27,44600.0,21.4474,21.4538,21.4474,21.4538,44600.0
2011-03-31 14:30:00,33.27,33.27,33.26,33.26,40000.0,21.4538,21.4538,21.4474,21.4474,40000.0
2011-03-31 14:35:00,33.27,33.27,33.26,33.27,102000.0,21.4538,21.4538,21.4474,21.4538,102000.0
2011-03-31 14:40:00,33.27,33.3,33.27,33.29,142800.0,21.4538,21.4732,21.4538,21.4667,142800.0
2011-03-31 14:45:00,33.29,33.3,33.29,33.3,86600.0,21.4667,21.4732,21.4667,21.4732,86600.0
2011-03-31 14:50:00,33.3,33.3,33.27,33.27,178000.0,21.4732,21.4732,21.4538,21.4538,178000.0
2011-03-31 14:55:00,33.27,33.29,33.27,33.28,292800.0,21.4538,21.4667,21.4538,21.4603,292800.0
2011-03-31 15:00:00,33.28,33.3,33.27,33.3,103400.0,21.4603,21.4732,21.4538,21.4732,103400.0
2011-03-31 15:05:00,33.3,33.31,33.3,33.3,149600.0,21.4732,21.4796,21.4732,21.4732,149600.0
2011-03-31 15:10:00,33.3,33.3,33.29,33.3,160400.0,21.4732,21.4732,21.4667,21.4732,160400.0
2011-03-31 15:15:00,33.29,33.31,33.29,33.29,179800.0,21.4667,21.4796,21.4667,21.4667,179800.0
2011-03-31 15:20:00,33.29,33.3,33.29,33.3,112400.0,21.4667,21.4732,21.4667,21.4732,112400.0
2011-03-31 15:25:00,33.3,33.3,33.26,33.26,160000.0,21.4732,21.4732,21.4474,21.4474,160000.0
2011-03-31 15:30:00,33.27,33.28,33.24,33.27,220600.0,21.4538,21.4603,21.4345,21.4538,220600.0
2011-03-31 15:35:00,33.27,33.27,33.24,33.25,335200.0,21.4538,21.4538,21.4345,21.4409,335200.0
2011-03-31 15:40:00,33.25,33.29,33.25,33.28,292800.0,21.4409,21.4667,21.4409,21.4603,292800.0
2011-03-31 15:45:00,33.27,33.28,33.19,33.22,1030800.0,21.4538,21.4603,21.4023,21.4216,1030800.0
2011-03-31 15:50:00,33.22,33.24,33.2,33.22,421800.0,21.4216,21.4345,21.4087,21.4216,421800.0
2011-03-31 15:55:00,33.22,33.22,33.17,33.18,704800.0,21.4216,21.4216,21.3894,21.3958,704800.0
2011-04-01 09:30:00,33.43,33.45,33.3,33.43,748400.0,21.557,21.5699,21.4732,21.557,748400.0
2011-04-01 09:35:00,33.43,33.45,33.42,33.45,269800.0,21.557,21.5699,21.5506,21.5699,269800.0
2011-04-01 09:40:00,33.45,33.46,33.44,33.45,310200.0,21.5699,21.5764,21.5635,21.5699,310200.0
2011-04-01 09:45:00,33.45,33.47,33.45,33.46,245600.0,21.5699,21.5828,21.5699,21.5764,245600.0
2011-04-01 09:50:00,33.46,33.47,33.46,33.46,201200.0,21.5764,21.5828,21.5764,21.5764,201200.0
2011-04-01 09:55:00,33.47,33.47,33.42,33.45,316400.0,21.5828,21.5828,21.5506,21.5699,316400.0
2011-04-01 10:00:00,33.45,33.48,33.45,33.48,189400.0,21.5699,21.5893,21.5699,21.5893,189400.0
2011-04-01 10:05:00,33.48,33.52,33.47,33.51,1054400.0,21.5893,21.6151,21.5828,21.6086,1054400.0
2011-04-01 10:10:00,33.51,33.52,33.46,33.48,364400.0,21.6086,21.6151,21.5764,21.5893,364400.0
2011-04-01 10:15:00,33.48,33.55,33.48,33.55,254200.0,21.5893,21.6344,21.5893,21.6344,254200.0
2011-04-01 10:20:00,33.54,33.58,33.54,33.55,332200.0,21.6279,21.6537,21.6279,21.6344,332200.0
2011-04-01 10:25:00,33.55,33.6,33.55,33.6,204600.0,21.6344,21.6666,21.6344,21.6666,204600.0
2011-04-01 10:30:00,33.59,33.66,33.59,33.65,436800.0,21.6602,21.7053,21.6602,21.6989,436800.0
2011-04-01 10:35:00,33.65,33.65,33.59,33.62,201000.0,21.6989,21.6989,21.6602,21.6795,201000.0
2011-04-01 10:40:00,33.62,33.62,33.6,33.6,101600.0,21.6795,21.6795,21.6666,21.6666,101600.0
2011-04-01 10:45:00,33.6,33.63,33.6,33.62,171600.0,21.6666,21.686,21.6666,21.6795,171600.0
2011-04-01 10:50:00,33.62,33.63,33.61,33.62,137800.0,21.6795,21.686,21.6731,21.6795,137800.0
2011-04-01 10:55:00,33.62,33.63,33.6,33.6,223800.0,21.6795,21.686,21.6666,21.6666,223800.0
2011-04-01 11:00:00,33.6,33.63,33.58,33.6,187000.0,21.6666,21.686,21.6537,21.6666,187000.0
2011-04-01 11:05:00,33.6,33.6,33.58,33.59,238000.0,21.6666,21.6666,21.6537,21.6602,238000.0
2011-04-01 11:10:00,33.6,33.63,33.59,33.63,225600.0,21.6666,21.686,21.6602,21.686,225600.0
2011-04-01 11:15:00,33.63,33.65,33.62,33.64,211000.0,21.686,21.6989,21.6795,21.6924,211000.0
2011-04-01 11:20:00,33.65,33.68,33.64,33.67,161000.0,21.6989,21.7182,21.6924,21.7118,161000.0
2011-04-01 11:25:00,33.67,33.7,33.67,33.67,270600.0,21.7118,21.7311,21.7118,21.7118,270600.0
2011-04-01 11:30:00,33.68,33.68,33.67,33.68,116400.0,21.7182,21.7182,21.7118,21.7182,116400.0
2011-04-01 11:35:00,33.68,33.68,33.65,33.68,165000.0,21.7182,21.7182,21.6989,21.7182,165000.0
2011-04-01 11:40:00,33.68,33.68,33.66,33.68,173200.0,21.7182,21.7182,21.7053,21.7182,173200.0
2011-04-01 11:45:00,33.68,33.69,33.67,33.69,94800.0,21.7182,21.7247,21.7118,21.7247,94800.0
2011-04-01 11:50:00,33.69,33.69,33.66,33.66,126600.0,21.7247,21.7247,21.7053,21.7053,126600.0
2011-04-01 11:55:00,33.66,33.67,33.65,33.66,152800.0,21.7053,21.7118,21.6989,21.7053,152800.0
2011-04-01 12:00:00,33.67,33.68,33.65,33.67,126200.0,21.7118,21.7182,21.6989,21.7118,126200.0
2011-04-01 12:05:00,33.67,33.68,33.66,33.68,97200.0,21.7118,21.7182,21.7053,21.7182,97200.0
2011-04-01 12:10:00,33.67,33.68,33.63,33.65,300400.0,21.7118,21.7182,21.686,21.6989,300400.0
2011-04-01 12:15:00,33.64,33.69,33.64,33.68,430000.0,21.6924,21.7247,21.6924,21.7182,430000.0
2011-04-01 12:20:00,33.68,33.7,33.68,33.69,106000.0,21.7182,21.7311,21.7182,21.7247,106000.0
2011-04-01 12:25:00,33.69,33.7,33.69,33.7,126600.0,21.7247,21.7311,21.7247,21.7311,126600.0
2011-04-01 12:30:00,33.69,33.72,33.69,33.72,149800.0,21.7247,21.744,21.7247,21.744,149800.0
2011-04-01 12:35:00,33.72,33.72,33.7,33.72,76000.0,21.744,21.744,21.7311,21.744,76000.0
2011-04-01 12:40:00,33.72,33.72,33.71,33.72,70000.0,21.744,21.744,21.7376,21.744,70000.0
2011-04-01 12:45:00,33.72,33.72,33.7,33.71,141200.0,21.744,21.744,21.7311,21.7376,141200.0
2011-04-01 12:50:00,33.72,33.73,33.71,33.73,122200.0,21.744,21.7505,21.7376,21.7505,122200.0
2011-04-01 12:55:00,33.73,33.73,33.72,33.73,49600.0,21.7505,21.7505,21.744,21.7505,49600.0
2011-04-01 13:00:00,33.73,33.73,33.72,33.73,138200.0,21.7505,21.7505,21.744,21.7505,138200.0
2011-04-01 13:05:00,33.73,33.73,33.72,33.72,99600.0,21.7505,21.7505,21.744,21.744,99600.0
2011-04-01 13:10:00,33.72,33.73,33.72,33.72,56800.0,21.744,21.7505,21.744,21.744,56800.0
2011-04-01 13:15:00,33.72,33.73,33.72,33.73,178000.0,21.744,21.7505,21.744,21.7505,178000.0
2011-04-01 13:20:00,33.73,33.74,33.72,33.72,184200.0,21.7505,21.7569,21.744,21.744,184200.0
2011-04-01 13:25:00,33.72,33.73,33.72,33.73,118600.0,21.744,21.7505,21.744,21.7505,118600.0
2011-04-01 13:30:00,33.73,33.73,33.72,33.73,43400.0,21.7505,21.7505,21.744,21.7505,43400.0
2011-04-01 13:35:00,33.73,33.74,33.72,33.73,247400.0,21.7505,21.7569,21.744,21.7505,247400.0
2011-04-01 13:40:00,33.74,33.74,33.72,33.72,239200.0,21.7569,21.7569,21.744,21.744,239200.0
2011-04-01 13:45:00,33.72,33.74,33.72,33.73,102600.0,21.744,21.7569,21.744,21.7505,102600.0
2011-04-01 13:50:00,33.73,33.74,33.72,33.73,128400.0,21.7505,21.7569,21.744,21.7505,128400.0
2011-04-01 13:55:00,33.73,33.73,33.72,33.73,113000.0,21.7505,21.7505,21.744,21.7505,113000.0
2011-04-01 14:00:00,33.73,33.73,33.72,33.73,107200.0,21.7505,21.7505,21.744,21.7505,107200.0
2011-04-01 14:05:00,33.73,33.73,33.72,33.73,168400.0,21.7505,21.7505,21.744,21.7505,168400.0
2011-04-01 14:10:00,33.73,33.73,33.72,33.73,93600.0,21.7505,21.7505,21.744,21.7505,93600.0
2011-04-01 14:15:00,33.72,33.73,33.72,33.73,103200.0,21.744,21.7505,21.744,21.7505,103200.0
2011-04-01 14:20:00,33.73,33.73,33.7,33.71,152000.0,21.7505,21.7505,21.7311,21.7376,152000.0
2011-04-01 14:25:00,33.71,33.72,33.7,33.72,70600.0,21.7376,21.744,21.7311,21.744,70600.0
2011-04-01 14:30:00,33.71,33.72,33.71,33.71,92800.0,21.7376,21.744,21.7376,21.7376,92800.0
2011-04-01 14:35:00,33.71,33.72,33.71,33.71,126600.0,21.7376,21.744,21.7376,21.7376,126600.0
2011-04-01 14:40:00,33.71,33.71,33.67,33.67,189000.0,21.7376,21.7376,21.7118,21.7118,189000.0
2011-04-01 14:45:00,33.67,33.69,33.63,33.69,350800.0,21.7118,21.7247,21.686,21.7247,350800.0
2011-04-01 14:50:00,33.69,33.69,33.63,33.65,444600.0,21.7247,21.7247,21.686,21.6989,444600.0
2011-04-01 14:55:00,33.65,33.65,33.62,33.65,102600.0,21.6989,21.6989,21.6795,21.6989,102600.0
2011-04-01 15:00:00,33.65,33.65,33.62,33.64,154200.0,21.6989,21.6989,21.6795,21.6924,154200.0
2011-04-01 15:05:00,33.65,33.65,33.62,33.63,106600.0,21.6989,21.6989,21.6795,21.686,106600.0
2011-04-01 15:10:00,33.63,33.64,33.6,33.6,214000.0,21.686,21.6924,21.6666,21.6666,214000.0
2011-04-01 15:15:00,33.6,33.67,33.6,33.65,271800.0,21.6666,21.7118,21.6666,21.6989,271800.0
2011-04-01 15:20:00,33.65,33.66,33.63,33.63,140800.0,21.6989,21.7053,21.686,21.686,140800.0
2011-04-01 15:25:00,33.63,33.66,33.63,33.65,202200.0,21.686,21.7053,21.686,21.6989,202200.0
2011-04-01 15:30:00,33.64,33.68,33.64,33.67,147600.0,21.6924,21.7182,21.6924,21.7118,147600.0
2011-04-01 15:35:00,33.67,33.68,33.65,33.65,194000.0,21.7118,21.7182,21.6989,21.6989,194000.0
2011-04-01 15:40:00,33.65,33.68,33.64,33.68,240600.0,21.6989,21.7182,21.6924,21.7182,240600.0
2011-04-01 15:45:00,33.68,33.69,33.65,33.65,303600.0,21.7182,21.7247,21.6989,21.6989,303600.0
2011-04-01 15:50:00,33.65,33.65,33.63,33.63,186200.0,21.6989,21.6989,21.686,21.686,186200.0
2011-04-01 15:55:00,33.63,33.63,33.61,33.61,573000.0,21.686,21.686,21.6731,21.6731,573000.0
2011-04-04 09:30:00,33.63,33.68,33.58,33.62,621600.0,21.686,21.7182,21.6537,21.6795,621600.0
2011-04-04 09:35:00,33.62,33.72,33.62,33.72,192800.0,21.6795,21.744,21.6795,21.744,192800.0
2011-04-04 09:40:00,33.72,33.74,33.7,33.73,332600.0,21.744,21.7569,21.7311,21.7505,332600.0
2011-04-04 09:45:00,33.73,33.73,33.68,33.71,272600.0,21.7505,21.7505,21.7182,21.7376,272600.0
2011-04-04 09:50:00,33.71,33.73,33.68,33.72,245600.0,21.7376,21.7505,21.7182,21.744,245600.0
2011-04-04 09:55:00,33.72,33.74,33.7,33.73,181600.0,21.744,21.7569,21.7311,21.7505,181600.0
2011-04-04 10:00:00,33.73,33.77,33.72,33.76,856400.0,21.7505,21.7763,21.744,21.7698,856400.0
2011-04-04 10:05:00,33.76,33.8,33.76,33.79,222800.0,21.7698,21.7956,21.7698,21.7892,222800.0
2011-04-04 10:10:00,33.79,33.84,33.76,33.81,255600.0,21.7892,21.8214,21.7698,21.8021,255600.0
2011-04-04 10:15:00,33.81,33.83,33.8,33.83,192800.0,21.8021,21.815,21.7956,21.815,192800.0
2011-04-04 10:20:00,33.83,33.84,33.81,33.84,178800.0,21.815,21.8214,21.8021,21.8214,178800.0
2011-04-04 10:25:00,33.84,33.84,33.78,33.81,247200.0,21.8214,21.8214,21.7827,21.8021,247200.0
2011-04-04 10:30:00,33.81,33.84,33.78,33.8,266800.0,21.8021,21.8214,21.7827,21.7956,266800.0
2011-04-04 10:35:00,33.8,33.83,33.79,33.81,95600.0,21.7956,21.815,21.7892,21.8021,95600.0
2011-04-04 10:40:00,33.81,33.83,33.79,33.8,145000.0,21.8021,21.815,21.7892,21.7956,145000.0
2011-04-04 10:45:00,33.8,33.85,33.79,33.84,103400.0,21.7956,21.8278,21.7892,21.8214,103400.0
2011-04-04 10:50:00,33.84,33.85,33.81,33.83,145400.0,21.8214,21.8278,21.8021,21.815,145400.0
2011-04-04 10:55:00,33.84,33.84,33.77,33.8,179400.0,21.8214,21.8214,21.7763,21.7956,179400.0
2011-04-04 11:00:00,33.8,33.81,33.76,33.77,188600.0,21.7956,21.8021,21.7698,21.7763,188600.0
2011-04-04 11:05:00,33.77,33.78,33.76,33.77,126000.0,21.7763,21.7827,21.7698,21.7763,126000.0
2011-04-04 11:10:00,33.76,33.77,33.74,33.76,176800.0,21.7698,21.7763,21.7569,21.7698,176800.0
2011-04-04 11:15:00,33.76,33.78,33.76,33.78,111800.0,21.7698,21.7827,21.7698,21.7827,111800.0
2011-04-04 11:20:00,33.79,33.81,33.77,33.81,202200.0,21.7892,21.8021,21.7763,21.8021,202200.0
2011-04-04 11:25:00,33.81,33.85,33.8,33.85,111800.0,21.8021,21.8278,21.7956,21.8278,111800.0
2011-04-04 11:30:00,33.84,33.85,33.81,33.82,130400.0,21.8214,21.8278,21.8021,21.8085,130400.0
2011-04-04 11:35:00,33.83,33.84,33.81,33.83,109400.0,21.815,21.8214,21.8021,21.815,109400.0
2011-04-04 11:40:00,33.83,33.85,33.8,33.84,106000.0,21.815,21.8278,21.7956,21.8214,106000.0
2011-04-04 11:45:00,33.84,33.85,33.84,33.84,59800.0,21.8214,21.8278,21.8214,21.8214,59800.0
2011-04-04 11:50:00,33.84,33.84,33.79,33.8,69800.0,21.8214,21.8214,21.7892,21.7956,69800.0
2011-04-04 11:55:00,33.8,33.8,33.76,33.76,112600.0,21.7956,21.7956,21.7698,21.7698,112600.0
2011-04-04 12:00:00,33.76,33.77,33.76,33.77,103600.0,21.7698,21.7763,21.7698,21.7763,103600.0
2011-04-04 12:05:00,33.76,33.79,33.73,33.75,189800.0,21.7698,21.7892,21.7505,21.7634,189800.0
2011-04-04 12:10:00,33.75,33.77,33.74,33.77,64200.0,21.7634,21.7763,21.7569,21.7763,64200.0
2011-04-04 12:15:00,33.78,33.81,33.77,33.79,113400.0,21.7827,21.8021,21.7763,21.7892,113400.0
2011-04-04 12:20:00,33.79,33.82,33.79,33.8,110600.0,21.7892,21.8085,21.7892,21.7956,110600.0
2011-04-04 12:25:00,33.8,33.82,33.8,33.81,62000.0,21.7956,21.8085,21.7956,21.8021,62000.0
2011-04-04 12:30:00,33.81,33.81,33.8,33.81,50400.0,21.8021,21.8021,21.7956,21.8021,50400.0
2011-04-04 12:35:00,33.81,33.81,33.79,33.81,138000.0,21.8021,21.8021,21.7892,21.8021,138000.0
2011-04-04 12:40:00,33.8,33.83,33.8,33.82,104400.0,21.7956,21.815,21.7956,21.8085,104400.0
2011-04-04 12:45:00,33.82,33.84,33.8,33.83,73600.0,21.8085,21.8214,21.7956,21.815,73600.0
2011-04-04 12:50:00,33.84,33.84,33.81,33.82,60400.0,21.8214,21.8214,21.8021,21.8085,60400.0
2011-04-04 12:55:00,33.83,33.84,33.82,33.84,82000.0,21.815,21.8214,21.8085,21.8214,82000.0
2011-04-04 13:00:00,33.83,33.85,33.83,33.84,99000.0,21.815,21.8278,21.815,21.8214,99000.0
2011-04-04 13:05:00,33.84,33.87,33.84,33.87,86000.0,21.8214,21.8407,21.8214,21.8407,86000.0
2011-04-04 13:10:00,33.87,33.87,33.85,33.85,68800.0,21.8407,21.8407,21.8278,21.8278,68800.0
2011-04-04 13:15:00,33.85,33.89,33.85,33.88,100800.0,21.8278,21.8536,21.8278,21.8472,100800.0
2011-04-04 13:20:00,33.88,33.9,33.88,33.88,147600.0,21.8472,21.8601,21.8472,21.8472,147600.0
2011-04-04 13:25:00,33.88,33.9,33.86,33.88,135400.0,21.8472,21.8601,21.8343,21.8472,135400.0
2011-04-04 13:30:00,33.88,33.9,33.85,33.85,162600.0,21.8472,21.8601,21.8278,21.8278,162600.0
2011-04-04 13:35:00,33.85,33.86,33.83,33.84,77000.0,21.8278,21.8343,21.815,21.8214,77000.0
2011-04-04 13:40:00,33.84,33.86,33.83,33.84,99600.0,21.8214,21.8343,21.815,21.8214,99600.0
2011-04-04 13:45:00,33.84,33.84,33.81,33.84,106400.0,21.8214,21.8214,21.8021,21.8214,106400.0
2011-04-04 13:50:00,33.84,33.84,33.8,33.84,102600.0,21.8214,21.8214,21.7956,21.8214,102600.0
2011-04-04 13:55:00,33.84,33.85,33.8,33.84,100800.0,21.8214,21.8278,21.7956,21.8214,100800.0
2011-04-04 14:00:00,33.84,33.86,33.83,33.85,125800.0,21.8214,21.8343,21.815,21.8278,125800.0
2011-04-04 14:05:00,33.85,33.88,33.85,33.87,87000.0,21.8278,21.8472,21.8278,21.8407,87000.0
2011-04-04 14:10:00,33.87,33.87,33.83,33.84,156000.0,21.8407,21.8407,21.815,21.8214,156000.0
2011-04-04 14:15:00,33.83,33.84,33.81,33.83,70200.0,21.815,21.8214,21.8021,21.815,70200.0
2011-04-04 14:20:00,33.83,33.84,33.81,33.82,82200.0,21.815,21.8214,21.8021,21.8085,82200.0
2011-04-04 14:25:00,33.82,33.85,33.82,33.84,106200.0,21.8085,21.8278,21.8085,21.8214,106200.0
2011-04-04 14:30:00,33.84,33.85,33.82,33.82,76000.0,21.8214,21.8278,21.8085,21.8085,76000.0
2011-04-04 14:35:00,33.82,33.83,33.82,33.83,73000.0,21.8085,21.815,21.8085,21.815,73000.0
2011-04-04 14:40:00,33.83,33.85,33.82,33.82,103600.0,21.815,21.8278,21.8085,21.8085,103600.0
2011-04-04 14:45:00,33.82,33.82,33.8,33.81,77000.0,21.8085,21.8085,21.7956,21.8021,77000.0
2011-04-04 14:50:00,33.8,33.84,33.8,33.83,71000.0,21.7956,21.8214,21.7956,21.815,71000.0
2011-04-04 14:55:00,33.84,33.85,33.83,33.84,122600.0,21.8214,21.8278,21.815,21.8214,122600.0
2011-04-04 15:00:00,33.84,33.85,33.83,33.83,107400.0,21.8214,21.8278,21.815,21.815,107400.0
2011-04-04 15:05:00,33.83,33.85,33.83,33.85,168800.0,21.815,21.8278,21.815,21.8278,168800.0
2011-04-04 15:10:00,33.85,33.87,33.85,33.86,174600.0,21.8278,21.8407,21.8278,21.8343,174600.0
2011-04-04 15:15:00,33.85,33.88,33.85,33.87,83000.0,21.8278,21.8472,21.8278,21.8407,83000.0
2011-04-04 15:20:00,33.87,33.88,33.85,33.85,147000.0,21.8407,21.8472,21.8278,21.8278,147000.0
2011-04-04 15:25:00,33.85,33.89,33.85,33.87,170800.0,21.8278,21.8536,21.8278,21.8407,170800.0
2011-04-04 15:30:00,33.87,33.87,33.83,33.84,106400.0,21.8407,21.8407,21.815,21.8214,106400.0
2011-04-04 15:35:00,33.83,33.85,33.83,33.85,144200.0,21.815,21.8278,21.815,21.8278,144200.0
2011-04-04 15:40:00,33.85,33.85,33.83,33.84,191400.0,21.8278,21.8278,21.815,21.8214,191400.0
2011-04-04 15:45:00,33.84,33.85,33.83,33.83,302600.0,21.8214,21.8278,21.815,21.815,302600.0
2011-04-04 15:50:00,33.83,33.85,33.82,33.82,237600.0,21.815,21.8278,21.8085,21.8085,237600.0
2011-04-04 15:55:00,33.82,33.85,33.82,33.83,483800.0,21.8085,21.8278,21.8085,21.815,483800.0
2011-04-05 09:30:00,33.75,33.75,33.69,33.71,307400.0,21.7634,21.7634,21.7247,21.7376,307400.0
2011-04-05 09:35:00,33.71,33.82,33.71,33.82,169600.0,21.7376,21.8085,21.7376,21.8085,169600.0
2011-04-05 09:40:00,33.81,33.85,33.76,33.78,164800.0,21.8021,21.8278,21.7698,21.7827,164800.0
2011-04-05 09:45:00,33.79,33.8,33.73,33.74,196800.0,21.7892,21.7956,21.7505,21.7569,196800.0
2011-04-05 09:50:00,33.74,33.77,33.71,33.73,191600.0,21.7569,21.7763,21.7376,21.7505,191600.0
2011-04-05 09:55:00,33.73,33.74,33.7,33.72,152000.0,21.7505,21.7569,21.7311,21.744,152000.0
2011-04-05 10:00:00,33.72,33.74,33.69,33.69,210600.0,21.744,21.7569,21.7247,21.7247,210600.0
2011-04-05 10:05:00,33.69,33.72,33.68,33.71,209800.0,21.7247,21.744,21.7182,21.7376,209800.0
2011-04-05 10:10:00,33.71,33.8,33.71,33.79,147800.0,21.7376,21.7956,21.7376,21.7892,147800.0
2011-04-05 10:15:00,33.79,33.83,33.79,33.8,97000.0,21.7892,21.815,21.7892,21.7956,97000.0
2011-04-05 10:20:00,33.8,33.83,33.79,33.81,113000.0,21.7956,21.815,21.7892,21.8021,113000.0
2011-04-05 10:25:00,33.81,33.84,33.81,33.83,84600.0,21.8021,21.8214,21.8021,21.815,84600.0
2011-04-05 10:30:00,33.83,33.88,33.83,33.85,154600.0,21.815,21.8472,21.815,21.8278,154600.0
2011-04-05 10:35:00,33.85,33.88,33.84,33.87,124000.0,21.8278,21.8472,21.8214,21.8407,124000.0
2011-04-05 10:40:00,33.87,33.88,33.85,33.85,99800.0,21.8407,21.8472,21.8278,21.8278,99800.0
2011-04-05 10:45:00,33.85,33.85,33.82,33.82,109800.0,21.8278,21.8278,21.8085,21.8085,109800.0
2011-04-05 10:50:00,33.82,33.82,33.77,33.78,151000.0,21.8085,21.8085,21.7763,21.7827,151000.0
2011-04-05 10:55:00,33.78,33.82,33.78,33.82,87800.0,21.7827,21.8085,21.7827,21.8085,87800.0
2011-04-05 11:00:00,33.82,33.84,33.82,33.83,50400.0,21.8085,21.8214,21.8085,21.815,50400.0
2011-04-05 11:05:00,33.83,33.84,33.81,33.83,161600.0,21.815,21.8214,21.8021,21.815,161600.0
2011-04-05 11:10:00,33.83,33.84,33.82,33.84,159600.0,21.815,21.8214,21.8085,21.8214,159600.0
2011-04-05 11:15:00,33.84,33.85,33.82,33.82,69400.0,21.8214,21.8278,21.8085,21.8085,69400.0
2011-04-05 11:20:00,33.82,33.82,33.79,33.79,54400.0,21.8085,21.8085,21.7892,21.7892,54400.0
2011-04-05 11:25:00,33.8,33.8,33.77,33.79,154200.0,21.7956,21.7956,21.7763,21.7892,154200.0
2011-04-05 11:30:00,33.79,33.79,33.74,33.76,109400.0,21.7892,21.7892,21.7569,21.7698,109400.0
2011-04-05 11:35:00,33.76,33.76,33.74,33.76,68000.0,21.7698,21.7698,21.7569,21.7698,68000.0
2011-04-05 11:40:00,33.75,33.76,33.72,33.73,125400.0,21.7634,21.7698,21.744,21.7505,125400.0
2011-04-05 11:45:00,33.73,33.73,33.71,33.72,104200.0,21.7505,21.7505,21.7376,21.744,104200.0
2011-04-05 11:50:00,33.72,33.74,33.72,33.73,86600.0,21.744,21.7569,21.744,21.7505,86600.0
2011-04-05 11:55:00,33.74,33.76,33.73,33.74,162800.0,21.7569,21.7698,21.7505,21.7569,162800.0
2011-04-05 12:00:00,33.75,33.77,33.74,33.77,112600.0,21.7634,21.7763,21.7569,21.7763,112600.0
2011-04-05 12:05:00,33.77,33.77,33.74,33.74,66000.0,21.7763,21.7763,21.7569,21.7569,66000.0
2011-04-05 12:10:00,33.74,33.77,33.74,33.77,55200.0,21.7569,21.7763,21.7569,21.7763,55200.0
2011-04-05 12:15:00,33.77,33.77,33.76,33.77,65800.0,21.7763,21.7763,21.7698,21.7763,65800.0
2011-04-05 12:20:00,33.77,33.77,33.74,33.74,72200.0,21.7763,21.7763,21.7569,21.7569,72200.0
2011-04-05 12:25:00,33.75,33.76,33.74,33.74,72400.0,21.7634,21.7698,21.7569,21.7569,72400.0
2011-04-05 12:30:00,33.74,33.76,33.73,33.74,135000.0,21.7569,21.7698,21.7505,21.7569,135000.0
2011-04-05 12:35:00,33.74,33.74,33.72,33.72,92400.0,21.7569,21.7569,21.744,21.744,92400.0
2011-04-05 12:40:00,33.72,33.73,33.72,33.73,55000.0,21.744,21.7505,21.744,21.7505,55000.0
2011-04-05 12:45:00,33.73,33.74,33.72,33.74,104000.0,21.7505,21.7569,21.744,21.7569,104000.0
2011-04-05 12:50:00,33.74,33.74,33.72,33.74,64800.0,21.7569,21.7569,21.744,21.7569,64800.0
2011-04-05 12:55:00,33.74,33.76,33.74,33.74,51600.0,21.7569,21.7698,21.7569,21.7569,51600.0
2011-04-05 13:00:00,33.74,33.76,33.72,33.73,86600.0,21.7569,21.7698,21.744,21.7505,86600.0
2011-04-05 13:05:00,33.73,33.75,33.73,33.75,60400.0,21.7505,21.7634,21.7505,21.7634,60400.0
2011-04-05 13:10:00,33.74,33.76,33.74,33.74,103400.0,21.7569,21.7698,21.7569,21.7569,103400.0
2011-04-05 13:15:00,33.74,33.76,33.74,33.74,133600.0,21.7569,21.7698,21.7569,21.7569,133600.0
2011-04-05 13:20:00,33.74,33.74,33.74,33.74,45200.0,21.7569,21.7569,21.7569,21.7569,45200.0
2011-04-05 13:25:00,33.74,33.74,33.72,33.74,111000.0,21.7569,21.7569,21.744,21.7569,111000.0
2011-04-05 13:30:00,33.74,33.75,33.74,33.75,87000.0,21.7569,21.7634,21.7569,21.7634,87000.0
2011-04-05 13:35:00,33.75,33.76,33.74,33.74,67600.0,21.7634,21.7698,21.7569,21.7569,67600.0
2011-04-05 13:40:00,33.74,33.76,33.73,33.73,149800.0,21.7569,21.7698,21.7505,21.7505,149800.0
2011-04-05 13:45:00,33.73,33.74,33.72,33.72,168400.0,21.7505,21.7569,21.744,21.744,168400.0
2011-04-05 13:50:00,33.72,33.72,33.72,33.72,36400.0,21.744,21.744,21.744,21.744,36400.0
2011-04-05 13:55:00,33.72,33.73,33.72,33.72,56200.0,21.744,21.7505,21.744,21.744,56200.0
2011-04-05 14:00:00,33.73,33.74,33.71,33.71,225800.0,21.7505,21.7569,21.7376,21.7376,225800.0
2011-04-05 14:05:00,33.71,33.74,33.71,33.72,194000.0,21.7376,21.7569,21.7376,21.744,194000.0
2011-04-05 14:10:00,33.72,33.72,33.71,33.71,127800.0,21.744,21.744,21.7376,21.7376,127800.0
2011-04-05 14:15:00,33.71,33.72,33.68,33.68,158000.0,21.7376,21.744,21.7182,21.7182,158000.0
2011-04-05 14:20:00,33.68,33.69,33.66,33.66,203200.0,21.7182,21.7247,21.7053,21.7053,203200.0
2011-04-05 14:25:00,33.66,33.7,33.66,33.69,117200.0,21.7053,21.7311,21.7053,21.7247,117200.0
2011-04-05 14:30:00,33.69,33.72,33.68,33.71,126200.0,21.7247,21.744,21.7182,21.7376,126200.0
2011-04-05 14:35:00,33.71,33.74,33.71,33.74,169400.0,21.7376,21.7569,21.7376,21.7569,169400.0
2011-04-05 14:40:00,33.74,33.74,33.73,33.73,145200.0,21.7569,21.7569,21.7505,21.7505,145200.0
2011-04-05 14:45:00,33.74,33.77,33.73,33.75,94800.0,21.7569,21.7763,21.7505,21.7634,94800.0
2011-04-05 14:50:00,33.75,33.77,33.74,33.77,114600.0,21.7634,21.7763,21.7569,21.7763,114600.0
2011-04-05 14:55:00,33.77,33.79,33.76,33.79,106400.0,21.7763,21.7892,21.7698,21.7892,106400.0
2011-04-05 15:00:00,33.79,33.79,33.77,33.77,139000.0,21.7892,21.7892,21.7763,21.7763,139000.0
2011-04-05 15:05:00,33.77,33.77,33.76,33.76,181800.0,21.7763,21.7763,21.7698,21.7698,181800.0
2011-04-05 15:10:00,33.76,33.77,33.76,33.77,244400.0,21.7698,21.7763,21.7698,21.7763,244400.0
2011-04-05 15:15:00,33.77,33.77,33.76,33.76,139400.0,21.7763,21.7763,21.7698,21.7698,139400.0
2011-04-05 15:20:00,33.76,33.77,33.76,33.77,70800.0,21.7698,21.7763,21.7698,21.7763,70800.0
2011-04-05 15:25:00,33.77,33.79,33.77,33.77,148000.0,21.7763,21.7892,21.7763,21.7763,148000.0
2011-04-05 15:30:00,33.77,33.79,33.75,33.77,199000.0,21.7763,21.7892,21.7634,21.7763,199000.0
2011-04-05 15:35:00,33.76,33.8,33.76,33.8,222200.0,21.7698,21.7956,21.7698,21.7956,222200.0
2011-04-05 15:40:00,33.79,33.8,33.79,33.8,184000.0,21.7892,21.7956,21.7892,21.7956,184000.0
2011-04-05 15:45:00,33.8,33.8,33.77,33.79,205000.0,21.7956,21.7956,21.7763,21.7892,205000.0
2011-04-05 15:50:00,33.79,33.79,33.74,33.75,264000.0,21.7892,21.7892,21.7569,21.7634,264000.0
2011-04-05 15:55:00,33.75,33.75,33.73,33.74,605800.0,21.7634,21.7634,21.7505,21.7569,605800.0
2011-04-06 09:30:00,33.77,33.84,33.74,33.76,404400.0,21.7763,21.8214,21.7569,21.7698,404400.0
2011-04-06 09:35:00,33.76,33.76,33.69,33.7,215600.0,21.7698,21.7698,21.7247,21.7311,215600.0
2011-04-06 09:40:00,33.69,33.72,33.66,33.69,264200.0,21.7247,21.744,21.7053,21.7247,264200.0
2011-04-06 09:45:00,33.68,33.69,33.63,33.63,268000.0,21.7182,21.7247,21.686,21.686,268000.0
2011-04-06 09:50:00,33.63,33.69,33.62,33.63,299600.0,21.686,21.7247,21.6795,21.686,299600.0
2011-04-06 09:55:00,33.63,33.66,33.6,33.65,264000.0,21.686,21.7053,21.6666,21.6989,264000.0
2011-04-06 10:00:00,33.65,33.67,33.64,33.65,257800.0,21.6989,21.7118,21.6924,21.6989,257800.0
2011-04-06 10:05:00,33.65,33.66,33.63,33.63,294000.0,21.6989,21.7053,21.686,21.686,294000.0
2011-04-06 10:10:00,33.63,33.63,33.62,33.63,166000.0,21.686,21.686,21.6795,21.686,166000.0
2011-04-06 10:15:00,33.63,33.65,33.62,33.64,245400.0,21.686,21.6989,21.6795,21.6924,245400.0
2011-04-06 10:20:00,33.64,33.66,33.63,33.64,193600.0,21.6924,21.7053,21.686,21.6924,193600.0
2011-04-06 10:25:00,33.64,33.65,33.63,33.64,243200.0,21.6924,21.6989,21.686,21.6924,243200.0
2011-04-06 10:30:00,33.64,33.75,33.64,33.74,231600.0,21.6924,21.7634,21.6924,21.7569,231600.0
2011-04-06 10:35:00,33.74,33.75,33.73,33.74,182400.0,21.7569,21.7634,21.7505,21.7569,182400.0
2011-04-06 10:40:00,33.74,33.75,33.73,33.74,121200.0,21.7569,21.7634,21.7505,21.7569,121200.0
2011-04-06 10:45:00,33.74,33.74,33.73,33.74,84600.0,21.7569,21.7569,21.7505,21.7569,84600.0
2011-04-06 10:50:00,33.74,33.76,33.72,33.75,185200.0,21.7569,21.7698,21.744,21.7634,185200.0
2011-04-06 10:55:00,33.75,33.77,33.74,33.76,92800.0,21.7634,21.7763,21.7569,21.7698,92800.0
2011-04-06 11:00:00,33.77,33.78,33.76,33.77,149800.0,21.7763,21.7827,21.7698,21.7763,149800.0
2011-04-06 11:05:00,33.77,33.77,33.74,33.76,151000.0,21.7763,21.7763,21.7569,21.7698,151000.0
2011-04-06 11:10:00,33.75,33.78,33.74,33.77,117600.0,21.7634,21.7827,21.7569,21.7763,117600.0
2011-04-06 11:15:00,33.77,33.78,33.75,33.76,97000.0,21.7763,21.7827,21.7634,21.7698,97000.0
2011-04-06 11:20:00,33.76,33.77,33.74,33.76,126400.0,21.7698,21.7763,21.7569,21.7698,126400.0
2011-04-06 11:25:00,33.77,33.77,33.74,33.74,67800.0,21.7763,21.7763,21.7569,21.7569,67800.0
2011-04-06 11:30:00,33.74,33.76,33.73,33.74,179200.0,21.7569,21.7698,21.7505,21.7569,179200.0
2011-04-06 11:35:00,33.74,33.77,33.73,33.77,140400.0,21.7569,21.7763,21.7505,21.7763,140400.0
2011-04-06 11:40:00,33.77,33.77,33.74,33.74,85600.0,21.7763,21.7763,21.7569,21.7569,85600.0
2011-04-06 11:45:00,33.74,33.77,33.74,33.74,109200.0,21.7569,21.7763,21.7569,21.7569,109200.0
2011-04-06 11:50:00,33.75,33.75,33.73,33.73,107200.0,21.7634,21.7634,21.7505,21.7505,107200.0
2011-04-06 11:55:00,33.74,33.75,33.7,33.7,159800.0,21.7569,21.7634,21.7311,21.7311,159800.0
2011-04-06 12:00:00,33.7,33.7,33.69,33.7,150200.0,21.7311,21.7311,21.7247,21.7311,150200.0
2011-04-06 12:05:00,33.7,33.73,33.68,33.72,114200.0,21.7311,21.7505,21.7182,21.744,114200.0
2011-04-06 12:10:00,33.72,33.75,33.71,33.75,66600.0,21.744,21.7634,21.7376,21.7634,66600.0
2011-04-06 12:15:00,33.75,33.76,33.73,33.76,102400.0,21.7634,21.7698,21.7505,21.7698,102400.0
2011-04-06 12:20:00,33.76,33.77,33.76,33.77,95600.0,21.7698,21.7763,21.7698,21.7763,95600.0
2011-04-06 12:25:00,33.77,33.77,33.75,33.76,54800.0,21.7763,21.7763,21.7634,21.7698,54800.0
2011-04-06 12:30:00,33.77,33.77,33.75,33.77,39600.0,21.7763,21.7763,21.7634,21.7763,39600.0
2011-04-06 12:35:00,33.77,33.77,33.76,33.77,49400.0,21.7763,21.7763,21.7698,21.7763,49400.0
2011-04-06 12:40:00,33.77,33.77,33.75,33.76,105200.0,21.7763,21.7763,21.7634,21.7698,105200.0
2011-04-06 12:45:00,33.75,33.76,33.75,33.76,84200.0,21.7634,21.7698,21.7634,21.7698,84200.0
2011-04-06 12:50:00,33.76,33.78,33.76,33.77,73200.0,21.7698,21.7827,21.7698,21.7763,73200.0
2011-04-06 12:55:00,33.78,33.8,33.77,33.8,138000.0,21.7827,21.7956,21.7763,21.7956,138000.0
2011-04-06 13:00:00,33.8,33.8,33.78,33.78,67600.0,21.7956,21.7956,21.7827,21.7827,67600.0
2011-04-06 13:05:00,33.79,33.8,33.78,33.8,40000.0,21.7892,21.7956,21.7827,21.7956,40000.0
2011-04-06 13:10:00,33.8,33.82,33.8,33.82,56200.0,21.7956,21.8085,21.7956,21.8085,56200.0
2011-04-06 13:15:00,33.82,33.83,33.81,33.82,86600.0,21.8085,21.815,21.8021,21.8085,86600.0
2011-04-06 13:20:00,33.82,33.83,33.82,33.83,39400.0,21.8085,21.815,21.8085,21.815,39400.0
2011-04-06 13:25:00,33.83,33.84,33.83,33.84,44400.0,21.815,21.8214,21.815,21.8214,44400.0
2011-04-06 13:30:00,33.84,33.85,33.83,33.84,90200.0,21.8214,21.8278,21.815,21.8214,90200.0
2011-04-06 13:35:00,33.83,33.84,33.82,33.83,76800.0,21.815,21.8214,21.8085,21.815,76800.0
2011-04-06 13:40:00,33.84,33.84,33.83,33.83,55800.0,21.8214,21.8214,21.815,21.815,55800.0
2011-04-06 13:45:00,33.83,33.85,33.82,33.83,73000.0,21.815,21.8278,21.8085,21.815,73000.0
2011-04-06 13:50:00,33.83,33.86,33.83,33.85,59800.0,21.815,21.8343,21.815,21.8278,59800.0
2011-04-06 13:55:00,33.85,33.88,33.85,33.87,127600.0,21.8278,21.8472,21.8278,21.8407,127600.0
2011-04-06 14:00:00,33.86,33.88,33.85,33.85,97400.0,21.8343,21.8472,21.8278,21.8278,97400.0
2011-04-06 14:05:00,33.85,33.88,33.84,33.87,91000.0,21.8278,21.8472,21.8214,21.8407,91000.0
2011-04-06 14:10:00,33.87,33.89,33.85,33.87,155400.0,21.8407,21.8536,21.8278,21.8407,155400.0
2011-04-06 14:15:00,33.87,33.88,33.85,33.85,78600.0,21.8407,21.8472,21.8278,21.8278,78600.0
2011-04-06 14:20:00,33.85,33.85,33.84,33.85,80400.0,21.8278,21.8278,21.8214,21.8278,80400.0
2011-04-06 14:25:00,33.85,33.87,33.84,33.84,110000.0,21.8278,21.8407,21.8214,21.8214,110000.0
2011-04-06 14:30:00,33.84,33.87,33.84,33.85,141000.0,21.8214,21.8407,21.8214,21.8278,141000.0
2011-04-06 14:35:00,33.85,33.87,33.84,33.85,115800.0,21.8278,21.8407,21.8214,21.8278,115800.0
2011-04-06 14:40:00,33.85,33.85,33.83,33.85,97200.0,21.8278,21.8278,21.815,21.8278,97200.0
2011-04-06 14:45:00,33.85,33.88,33.85,33.85,120000.0,21.8278,21.8472,21.8278,21.8278,120000.0
2011-04-06 14:50:00,33.85,33.87,33.85,33.85,85000.0,21.8278,21.8407,21.8278,21.8278,85000.0
2011-04-06 14:55:00,33.85,33.88,33.85,33.87,97800.0,21.8278,21.8472,21.8278,21.8407,97800.0
2011-04-06 15:00:00,33.87,33.88,33.85,33.87,130200.0,21.8407,21.8472,21.8278,21.8407,130200.0
2011-04-06 15:05:00,33.87,33.87,33.83,33.83,120200.0,21.8407,21.8407,21.815,21.815,120200.0
2011-04-06 15:10:00,33.84,33.87,33.82,33.85,120400.0,21.8214,21.8407,21.8085,21.8278,120400.0
2011-04-06 15:15:00,33.86,33.88,33.85,33.86,117200.0,21.8343,21.8472,21.8278,21.8343,117200.0
2011-04-06 15:20:00,33.85,33.86,33.85,33.86,85800.0,21.8278,21.8343,21.8278,21.8343,85800.0
2011-04-06 15:25:00,33.86,33.88,33.85,33.86,103600.0,21.8343,21.8472,21.8278,21.8343,103600.0
2011-04-06 15:30:00,33.85,33.88,33.85,33.87,130600.0,21.8278,21.8472,21.8278,21.8407,130600.0
2011-04-06 15:35:00,33.88,33.88,33.85,33.86,149600.0,21.8472,21.8472,21.8278,21.8343,149600.0
2011-04-06 15:40:00,33.86,33.9,33.85,33.89,355800.0,21.8343,21.8601,21.8278,21.8536,355800.0
2011-04-06 15:45:00,33.9,33.91,33.88,33.88,367200.0,21.8601,21.8665,21.8472,21.8472,367200.0
2011-04-06 15:50:00,33.88,33.89,33.86,33.88,308000.0,21.8472,21.8536,21.8343,21.8472,308000.0
2011-04-06 15:55:00,33.88,33.91,33.82,33.83,1156400.0,21.8472,21.8665,21.8085,21.815,1156400.0
2011-04-07 09:30:00,33.72,33.88,33.72,33.73,408200.0,21.744,21.8472,21.744,21.7505,408200.0
2011-04-07 09:35:00,33.72,33.74,33.71,33.72,236200.0,21.744,21.7569,21.7376,21.744,236200.0
2011-04-07 09:40:00,33.71,33.73,33.66,33.66,177200.0,21.7376,21.7505,21.7053,21.7053,177200.0
2011-04-07 09:45:00,33.66,33.69,33.63,33.65,169800.0,21.7053,21.7247,21.686,21.6989,169800.0
2011-04-07 09:50:00,33.65,33.68,33.63,33.66,260600.0,21.6989,21.7182,21.686,21.7053,260600.0
2011-04-07 09:55:00,33.66,33.68,33.62,33.64,128800.0,21.7053,21.7182,21.6795,21.6924,128800.0
2011-04-07 10:00:00,33.65,33.68,33.63,33.65,159600.0,21.6989,21.7182,21.686,21.6989,159600.0
2011-04-07 10:05:00,33.65,33.66,33.63,33.65,259000.0,21.6989,21.7053,21.686,21.6989,259000.0
2011-04-07 10:10:00,33.65,33.65,33.62,33.63,259600.0,21.6989,21.6989,21.6795,21.686,259600.0
2011-04-07 10:15:00,33.63,33.65,33.63,33.63,151400.0,21.686,21.6989,21.686,21.686,151400.0
2011-04-07 10:20:00,33.63,33.65,33.63,33.64,76600.0,21.686,21.6989,21.686,21.6924,76600.0
2011-04-07 10:25:00,33.64,33.65,33.61,33.62,112800.0,21.6924,21.6989,21.6731,21.6795,112800.0
2011-04-07 10:30:00,33.61,33.64,33.6,33.63,286400.0,21.6731,21.6924,21.6666,21.686,286400.0
2011-04-07 10:35:00,33.63,33.64,33.51,33.58,364200.0,21.686,21.6924,21.6086,21.6537,364200.0
2011-04-07 10:40:00,33.58,33.58,33.49,33.51,567200.0,21.6537,21.6537,21.5957,21.6086,567200.0
2011-04-07 10:45:00,33.51,33.57,33.47,33.54,417400.0,21.6086,21.6473,21.5828,21.6279,417400.0
2011-04-07 10:50:00,33.54,33.57,33.52,33.57,200600.0,21.6279,21.6473,21.6151,21.6473,200600.0
2011-04-07 10:55:00,33.57,33.59,33.54,33.58,160600.0,21.6473,21.6602,21.6279,21.6537,160600.0
2011-04-07 11:00:00,33.59,33.59,33.55,33.57,88400.0,21.6602,21.6602,21.6344,21.6473,88400.0
2011-04-07 11:05:00,33.57,33.62,33.57,33.58,83400.0,21.6473,21.6795,21.6473,21.6537,83400.0
2011-04-07 11:10:00,33.58,33.6,33.57,33.58,127800.0,21.6537,21.6666,21.6473,21.6537,127800.0
2011-04-07 11:15:00,33.58,33.6,33.58,33.59,84800.0,21.6537,21.6666,21.6537,21.6602,84800.0
2011-04-07 11:20:00,33.59,33.6,33.56,33.6,105400.0,21.6602,21.6666,21.6408,21.6666,105400.0
2011-04-07 11:25:00,33.6,33.62,33.58,33.59,95000.0,21.6666,21.6795,21.6537,21.6602,95000.0
2011-04-07 11:30:00,33.59,33.59,33.51,33.53,146600.0,21.6602,21.6602,21.6086,21.6215,146600.0
2011-04-07 11:35:00,33.52,33.54,33.48,33.52,192600.0,21.6151,21.6279,21.5893,21.6151,192600.0
2011-04-07 11:40:00,33.51,33.52,33.48,33.49,231800.0,21.6086,21.6151,21.5893,21.5957,231800.0
2011-04-07 11:45:00,33.49,33.51,33.49,33.49,96000.0,21.5957,21.6086,21.5957,21.5957,96000.0
2011-04-07 11:50:00,33.49,33.54,33.49,33.54,108200.0,21.5957,21.6279,21.5957,21.6279,108200.0
2011-04-07 11:55:00,33.53,33.59,33.53,33.58,125800.0,21.6215,21.6602,21.6215,21.6537,125800.0
2011-04-07 12:00:00,33.57,33.58,33.56,33.58,135600.0,21.6473,21.6537,21.6408,21.6537,135600.0
2011-04-07 12:05:00,33.58,33.63,33.57,33.62,292000.0,21.6537,21.686,21.6473,21.6795,292000.0
2011-04-07 12:10:00,33.61,33.62,33.59,33.6,83600.0,21.6731,21.6795,21.6602,21.6666,83600.0
2011-04-07 12:15:00,33.6,33.64,33.6,33.63,122400.0,21.6666,21.6924,21.6666,21.686,122400.0
2011-04-07 12:20:00,33.63,33.64,33.63,33.63,57200.0,21.686,21.6924,21.686,21.686,57200.0
2011-04-07 12:25:00,33.63,33.65,33.63,33.63,48200.0,21.686,21.6989,21.686,21.686,48200.0
2011-04-07 12:30:00,33.63,33.65,33.63,33.65,46600.0,21.686,21.6989,21.686,21.6989,46600.0
2011-04-07 12:35:00,33.65,33.68,33.65,33.66,108200.0,21.6989,21.7182,21.6989,21.7053,108200.0
2011-04-07 12:40:00,33.66,33.68,33.66,33.66,64200.0,21.7053,21.7182,21.7053,21.7053,64200.0
2011-04-07 12:45:00,33.66,33.66,33.64,33.64,38000.0,21.7053,21.7053,21.6924,21.6924,38000.0
2011-04-07 12:50:00,33.65,33.65,33.63,33.63,133800.0,21.6989,21.6989,21.686,21.686,133800.0
2011-04-07 12:55:00,33.63,33.65,33.63,33.64,129600.0,21.686,21.6989,21.686,21.6924,129600.0
2011-04-07 13:00:00,33.64,33.65,33.63,33.63,39800.0,21.6924,21.6989,21.686,21.686,39800.0
2011-04-07 13:05:00,33.63,33.67,33.63,33.65,55800.0,21.686,21.7118,21.686,21.6989,55800.0
2011-04-07 13:10:00,33.65,33.65,33.61,33.62,116400.0,21.6989,21.6989,21.6731,21.6795,116400.0
2011-04-07 13:15:00,33.62,33.63,33.6,33.63,56200.0,21.6795,21.686,21.6666,21.686,56200.0
2011-04-07 13:20:00,33.62,33.62,33.6,33.6,40200.0,21.6795,21.6795,21.6666,21.6666,40200.0
2011-04-07 13:25:00,33.6,33.62,33.59,33.59,107400.0,21.6666,21.6795,21.6602,21.6602,107400.0
2011-04-07 13:30:00,33.59,33.6,33.57,33.59,116800.0,21.6602,21.6666,21.6473,21.6602,116800.0
2011-04-07 13:35:00,33.59,33.61,33.59,33.6,58000.0,21.6602,21.6731,21.6602,21.6666,58000.0
2011-04-07 13:40:00,33.59,33.62,33.59,33.6,98000.0,21.6602,21.6795,21.6602,21.6666,98000.0
2011-04-07 13:45:00,33.6,33.6,33.6,33.6,153200.0,21.6666,21.6666,21.6666,21.6666,153200.0
2011-04-07 13:50:00,33.6,33.6,33.58,33.59,48600.0,21.6666,21.6666,21.6537,21.6602,48600.0
2011-04-07 13:55:00,33.59,33.62,33.58,33.59,104800.0,21.6602,21.6795,21.6537,21.6602,104800.0
2011-04-07 14:00:00,33.6,33.62,33.59,33.6,61600.0,21.6666,21.6795,21.6602,21.6666,61600.0
2011-04-07 14:05:00,33.6,33.6,33.58,33.6,67400.0,21.6666,21.6666,21.6537,21.6666,67400.0
2011-04-07 14:10:00,33.6,33.62,33.59,33.6,76600.0,21.6666,21.6795,21.6602,21.6666,76600.0
2011-04-07 14:15:00,33.6,33.61,33.58,33.6,59400.0,21.6666,21.6731,21.6537,21.6666,59400.0
2011-04-07 14:20:00,33.61,33.61,33.58,33.59,114600.0,21.6731,21.6731,21.6537,21.6602,114600.0
2011-04-07 14:25:00,33.59,33.59,33.55,33.55,129200.0,21.6602,21.6602,21.6344,21.6344,129200.0
2011-04-07 14:30:00,33.56,33.6,33.55,33.58,92000.0,21.6408,21.6666,21.6344,21.6537,92000.0
2011-04-07 14:35:00,33.59,33.62,33.58,33.6,98800.0,21.6602,21.6795,21.6537,21.6666,98800.0
2011-04-07 14:40:00,33.6,33.62,33.59,33.62,99800.0,21.6666,21.6795,21.6602,21.6795,99800.0
2011-04-07 14:45:00,33.62,33.62,33.6,33.6,39000.0,21.6795,21.6795,21.6666,21.6666,39000.0
2011-04-07 14:50:00,33.61,33.66,33.6,33.66,139200.0,21.6731,21.7053,21.6666,21.7053,139200.0
2011-04-07 14:55:00,33.66,33.67,33.65,33.65,121200.0,21.7053,21.7118,21.6989,21.6989,121200.0
2011-04-07 15:00:00,33.65,33.66,33.6,33.63,97400.0,21.6989,21.7053,21.6666,21.686,97400.0
2011-04-07 15:05:00,33.63,33.65,33.61,33.65,73200.0,21.686,21.6989,21.6731,21.6989,73200.0
2011-04-07 15:10:00,33.65,33.66,33.64,33.65,194000.0,21.6989,21.7053,21.6924,21.6989,194000.0
2011-04-07 15:15:00,33.65,33.69,33.64,33.68,108000.0,21.6989,21.7247,21.6924,21.7182,108000.0
2011-04-07 15:20:00,33.68,33.68,33.65,33.66,95200.0,21.7182,21.7182,21.6989,21.7053,95200.0
2011-04-07 15:25:00,33.66,33.67,33.63,33.65,111000.0,21.7053,21.7118,21.686,21.6989,111000.0
2011-04-07 15:30:00,33.65,33.65,33.62,33.65,131400.0,21.6989,21.6989,21.6795,21.6989,131400.0
2011-04-07 15:35:00,33.65,33.65,33.62,33.62,231800.0,21.6989,21.6989,21.6795,21.6795,231800.0
2011-04-07 15:40:00,33.63,33.65,33.61,33.65,289000.0,21.686,21.6989,21.6731,21.6989,289000.0
2011-04-07 15:45:00,33.65,33.68,33.65,33.67,352000.0,21.6989,21.7182,21.6989,21.7118,352000.0
2011-04-07 15:50:00,33.67,33.69,33.66,33.68,336600.0,21.7118,21.7247,21.7053,21.7182,336600.0
2011-04-07 15:55:00,33.68,33.71,33.68,33.71,366400.0,21.7182,21.7376,21.7182,21.7376,366400.0
2011-04-08 09:30:00,33.7,33.82,33.7,33.76,424600.0,21.7311,21.8085,21.7311,21.7698,424600.0
2011-04-08 09:35:00,33.76,33.8,33.76,33.78,121800.0,21.7698,21.7956,21.7698,21.7827,121800.0
2011-04-08 09:40:00,33.78,33.8,33.76,33.79,266800.0,21.7827,21.7956,21.7698,21.7892,266800.0
2011-04-08 09:45:00,33.79,33.79,33.71,33.71,157000.0,21.7892,21.7892,21.7376,21.7376,157000.0
2011-04-08 09:50:00,33.72,33.74,33.69,33.74,123800.0,21.744,21.7569,21.7247,21.7569,123800.0
2011-04-08 09:55:00,33.74,33.76,33.73,33.74,213600.0,21.7569,21.7698,21.7505,21.7569,213600.0
2011-04-08 10:00:00,33.74,33.75,33.72,33.74,211000.0,21.7569,21.7634,21.744,21.7569,211000.0
2011-04-08 10:05:00,33.74,33.76,33.73,33.74,123400.0,21.7569,21.7698,21.7505,21.7569,123400.0
2011-04-08 10:10:00,33.74,33.77,33.74,33.77,137200.0,21.7569,21.7763,21.7569,21.7763,137200.0
2011-04-08 10:15:00,33.78,33.79,33.77,33.77,107800.0,21.7827,21.7892,21.7763,21.7763,107800.0
2011-04-08 10:20:00,33.77,33.77,33.73,33.77,114400.0,21.7763,21.7763,21.7505,21.7763,114400.0
2011-04-08 10:25:00,33.77,33.77,33.76,33.76,54400.0,21.7763,21.7763,21.7698,21.7698,54400.0
2011-04-08 10:30:00,33.76,33.76,33.73,33.74,82600.0,21.7698,21.7698,21.7505,21.7569,82600.0
2011-04-08 10:35:00,33.74,33.74,33.72,33.73,50600.0,21.7569,21.7569,21.744,21.7505,50600.0
2011-04-08 10:40:00,33.72,33.72,33.71,33.72,50600.0,21.744,21.744,21.7376,21.744,50600.0
2011-04-08 10:45:00,33.72,33.73,33.71,33.73,37600.0,21.744,21.7505,21.7376,21.7505,37600.0
2011-04-08 10:50:00,33.73,33.73,33.68,33.69,67400.0,21.7505,21.7505,21.7182,21.7247,67400.0
2011-04-08 10:55:00,33.69,33.69,33.66,33.66,90600.0,21.7247,21.7247,21.7053,21.7053,90600.0
2011-04-08 11:00:00,33.66,33.72,33.66,33.72,127800.0,21.7053,21.744,21.7053,21.744,127800.0
2011-04-08 11:05:00,33.72,33.73,33.71,33.72,70000.0,21.744,21.7505,21.7376,21.744,70000.0
2011-04-08 11:10:00,33.72,33.72,33.7,33.71,60600.0,21.744,21.744,21.7311,21.7376,60600.0
2011-04-08 11:15:00,33.71,33.73,33.69,33.72,117800.0,21.7376,21.7505,21.7247,21.744,117800.0
2011-04-08 11:20:00,33.72,33.73,33.69,33.7,86200.0,21.744,21.7505,21.7247,21.7311,86200.0
2011-04-08 11:25:00,33.7,33.72,33.69,33.7,61600.0,21.7311,21.744,21.7247,21.7311,61600.0
2011-04-08 11:30:00,33.7,33.73,33.69,33.73,71000.0,21.7311,21.7505,21.7247,21.7505,71000.0
2011-04-08 11:35:00,33.73,33.74,33.71,33.72,53200.0,21.7505,21.7569,21.7376,21.744,53200.0
2011-04-08 11:40:00,33.72,33.73,33.69,33.7,62600.0,21.744,21.7505,21.7247,21.7311,62600.0
2011-04-08 11:45:00,33.69,33.71,33.69,33.71,38000.0,21.7247,21.7376,21.7247,21.7376,38000.0
2011-04-08 11:50:00,33.71,33.72,33.7,33.72,65000.0,21.7376,21.744,21.7311,21.744,65000.0
2011-04-08 11:55:00,33.72,33.73,33.71,33.71,57400.0,21.744,21.7505,21.7376,21.7376,57400.0
2011-04-08 12:00:00,33.71,33.74,33.71,33.72,51400.0,21.7376,21.7569,21.7376,21.744,51400.0
2011-04-08 12:05:00,33.72,33.75,33.72,33.73,68400.0,21.744,21.7634,21.744,21.7505,68400.0
2011-04-08 12:10:00,33.73,33.75,33.72,33.74,44000.0,21.7505,21.7634,21.744,21.7569,44000.0
2011-04-08 12:15:00,33.74,33.77,33.74,33.76,67400.0,21.7569,21.7763,21.7569,21.7698,67400.0
2011-04-08 12:20:00,33.76,33.76,33.72,33.73,62600.0,21.7698,21.7698,21.744,21.7505,62600.0
2011-04-08 12:25:00,33.73,33.74,33.72,33.74,67200.0,21.7505,21.7569,21.744,21.7569,67200.0
2011-04-08 12:30:00,33.74,33.77,33.74,33.76,53000.0,21.7569,21.7763,21.7569,21.7698,53000.0
2011-04-08 12:35:00,33.76,33.77,33.74,33.75,35600.0,21.7698,21.7763,21.7569,21.7634,35600.0
2011-04-08 12:40:00,33.74,33.74,33.73,33.74,44200.0,21.7569,21.7569,21.7505,21.7569,44200.0
2011-04-08 12:45:00,33.74,33.74,33.72,33.73,73600.0,21.7569,21.7569,21.744,21.7505,73600.0
2011-04-08 12:50:00,33.72,33.74,33.69,33.7,63400.0,21.744,21.7569,21.7247,21.7311,63400.0
2011-04-08 12:55:00,33.7,33.71,33.68,33.71,68600.0,21.7311,21.7376,21.7182,21.7376,68600.0
2011-04-08 13:00:00,33.71,33.71,33.67,33.67,84800.0,21.7376,21.7376,21.7118,21.7118,84800.0
2011-04-08 13:05:00,33.68,33.69,33.65,33.69,70200.0,21.7182,21.7247,21.6989,21.7247,70200.0
2011-04-08 13:10:00,33.69,33.69,33.64,33.67,59800.0,21.7247,21.7247,21.6924,21.7118,59800.0
2011-04-08 13:15:00,33.67,33.68,33.65,33.67,46600.0,21.7118,21.7182,21.6989,21.7118,46600.0
2011-04-08 13:20:00,33.66,33.67,33.66,33.67,21800.0,21.7053,21.7118,21.7053,21.7118,21800.0
2011-04-08 13:25:00,33.67,33.68,33.65,33.67,74600.0,21.7118,21.7182,21.6989,21.7118,74600.0
2011-04-08 13:30:00,33.67,33.68,33.65,33.66,44400.0,21.7118,21.7182,21.6989,21.7053,44400.0
2011-04-08 13:35:00,33.66,33.68,33.66,33.67,49000.0,21.7053,21.7182,21.7053,21.7118,49000.0
2011-04-08 13:40:00,33.68,33.69,33.65,33.67,48600.0,21.7182,21.7247,21.6989,21.7118,48600.0
2011-04-08 13:45:00,33.66,33.66,33.63,33.63,92200.0,21.7053,21.7053,21.686,21.686,92200.0
2011-04-08 13:50:00,33.64,33.66,33.64,33.66,75400.0,21.6924,21.7053,21.6924,21.7053,75400.0
2011-04-08 13:55:00,33.66,33.68,33.65,33.66,56200.0,21.7053,21.7182,21.6989,21.7053,56200.0
2011-04-08 14:00:00,33.65,33.66,33.65,33.66,63200.0,21.6989,21.7053,21.6989,21.7053,63200.0
2011-04-08 14:05:00,33.66,33.66,33.64,33.65,47400.0,21.7053,21.7053,21.6924,21.6989,47400.0
2011-04-08 14:10:00,33.65,33.65,33.62,33.62,104000.0,21.6989,21.6989,21.6795,21.6795,104000.0
2011-04-08 14:15:00,33.62,33.63,33.6,33.62,116600.0,21.6795,21.686,21.6666,21.6795,116600.0
2011-04-08 14:20:00,33.62,33.62,33.59,33.59,87000.0,21.6795,21.6795,21.6602,21.6602,87000.0
2011-04-08 14:25:00,33.59,33.6,33.58,33.6,65800.0,21.6602,21.6666,21.6537,21.6666,65800.0
2011-04-08 14:30:00,33.6,33.6,33.56,33.56,115400.0,21.6666,21.6666,21.6408,21.6408,115400.0
2011-04-08 14:35:00,33.57,33.57,33.54,33.56,112600.0,21.6473,21.6473,21.6279,21.6408,112600.0
2011-04-08 14:40:00,33.55,33.56,33.52,33.54,94600.0,21.6344,21.6408,21.6151,21.6279,94600.0
2011-04-08 14:45:00,33.54,33.56,33.51,33.52,174800.0,21.6279,21.6408,21.6086,21.6151,174800.0
2011-04-08 14:50:00,33.52,33.52,33.5,33.52,128000.0,21.6151,21.6151,21.6022,21.6151,128000.0
2011-04-08 14:55:00,33.52,33.52,33.43,33.51,455000.0,21.6151,21.6151,21.557,21.6086,455000.0
2011-04-08 15:00:00,33.51,33.52,33.46,33.48,220600.0,21.6086,21.6151,21.5764,21.5893,220600.0
2011-04-08 15:05:00,33.48,33.52,33.48,33.49,149000.0,21.5893,21.6151,21.5893,21.5957,149000.0
2011-04-08 15:10:00,33.49,33.52,33.48,33.48,217000.0,21.5957,21.6151,21.5893,21.5893,217000.0
2011-04-08 15:15:00,33.48,33.5,33.47,33.49,164400.0,21.5893,21.6022,21.5828,21.5957,164400.0
2011-04-08 15:20:00,33.49,33.49,33.46,33.47,210400.0,21.5957,21.5957,21.5764,21.5828,210400.0
2011-04-08 15:25:00,33.47,33.52,33.46,33.52,199000.0,21.5828,21.6151,21.5764,21.6151,199000.0
2011-04-08 15:30:00,33.51,33.56,33.51,33.54,236400.0,21.6086,21.6408,21.6086,21.6279,236400.0
2011-04-08 15:35:00,33.54,33.56,33.52,33.52,146600.0,21.6279,21.6408,21.6151,21.6151,146600.0
2011-04-08 15:40:00,33.52,33.56,33.52,33.55,173000.0,21.6151,21.6408,21.6151,21.6344,173000.0
2011-04-08 15:45:00,33.55,33.6,33.54,33.59,387400.0,21.6344,21.6666,21.6279,21.6602,387400.0
2011-04-08 15:50:00,33.58,33.66,33.58,33.66,361000.0,21.6537,21.7053,21.6537,21.7053,361000.0
2011-04-08 15:55:00,33.65,33.66,33.64,33.64,818200.0,21.6989,21.7053,21.6924,21.6924,818200.0
2011-04-11 09:30:00,33.63,33.65,33.4,33.61,533200.0,21.686,21.6989,21.5377,21.6731,533200.0
2011-04-11 09:35:00,33.61,33.69,33.6,33.67,227800.0,21.6731,21.7247,21.6666,21.7118,227800.0
2011-04-11 09:40:00,33.66,33.74,33.66,33.72,184600.0,21.7053,21.7569,21.7053,21.744,184600.0
2011-04-11 09:45:00,33.72,33.81,33.71,33.81,232200.0,21.744,21.8021,21.7376,21.8021,232200.0
2011-04-11 09:50:00,33.81,33.86,33.81,33.85,313200.0,21.8021,21.8343,21.8021,21.8278,313200.0
2011-04-11 09:55:00,33.85,33.9,33.85,33.88,229600.0,21.8278,21.8601,21.8278,21.8472,229600.0
2011-04-11 10:00:00,33.88,33.92,33.85,33.86,545600.0,21.8472,21.873,21.8278,21.8343,545600.0
2011-04-11 10:05:00,33.85,33.87,33.83,33.83,223600.0,21.8278,21.8407,21.815,21.815,223600.0
2011-04-11 10:10:00,33.83,33.85,33.83,33.85,176800.0,21.815,21.8278,21.815,21.8278,176800.0
2011-04-11 10:15:00,33.85,33.88,33.84,33.85,221200.0,21.8278,21.8472,21.8214,21.8278,221200.0
2011-04-11 10:20:00,33.85,33.9,33.85,33.87,156000.0,21.8278,21.8601,21.8278,21.8407,156000.0
2011-04-11 10:25:00,33.88,33.89,33.86,33.86,180200.0,21.8472,21.8536,21.8343,21.8343,180200.0
2011-04-11 10:30:00,33.87,33.88,33.85,33.87,224000.0,21.8407,21.8472,21.8278,21.8407,224000.0
2011-04-11 10:35:00,33.87,33.89,33.85,33.88,219600.0,21.8407,21.8536,21.8278,21.8472,219600.0
2011-04-11 10:40:00,33.88,33.88,33.85,33.88,105600.0,21.8472,21.8472,21.8278,21.8472,105600.0
2011-04-11 10:45:00,33.88,33.9,33.87,33.9,96800.0,21.8472,21.8601,21.8407,21.8601,96800.0
2011-04-11 10:50:00,33.89,33.9,33.87,33.88,154800.0,21.8536,21.8601,21.8407,21.8472,154800.0
2011-04-11 10:55:00,33.88,33.88,33.85,33.86,71400.0,21.8472,21.8472,21.8278,21.8343,71400.0
2011-04-11 11:00:00,33.86,33.88,33.85,33.85,85400.0,21.8343,21.8472,21.8278,21.8278,85400.0
2011-04-11 11:05:00,33.85,33.88,33.85,33.87,81200.0,21.8278,21.8472,21.8278,21.8407,81200.0
2011-04-11 11:10:00,33.87,33.88,33.85,33.88,81000.0,21.8407,21.8472,21.8278,21.8472,81000.0
2011-04-11 11:15:00,33.88,33.91,33.87,33.9,123800.0,21.8472,21.8665,21.8407,21.8601,123800.0
2011-04-11 11:20:00,33.9,33.9,33.88,33.88,66000.0,21.8601,21.8601,21.8472,21.8472,66000.0
2011-04-11 11:25:00,33.88,33.89,33.87,33.88,89400.0,21.8472,21.8536,21.8407,21.8472,89400.0
2011-04-11 11:30:00,33.88,33.88,33.87,33.87,165600.0,21.8472,21.8472,21.8407,21.8407,165600.0
2011-04-11 11:35:00,33.88,33.92,33.87,33.91,215600.0,21.8472,21.873,21.8407,21.8665,215600.0
2011-04-11 11:40:00,33.91,33.92,33.88,33.89,235000.0,21.8665,21.873,21.8472,21.8536,235000.0
2011-04-11 11:45:00,33.88,33.89,33.88,33.88,69200.0,21.8472,21.8536,21.8472,21.8472,69200.0
2011-04-11 11:50:00,33.88,33.89,33.88,33.88,41600.0,21.8472,21.8536,21.8472,21.8472,41600.0
2011-04-11 11:55:00,33.88,33.89,33.86,33.87,223200.0,21.8472,21.8536,21.8343,21.8407,223200.0
2011-04-11 12:00:00,33.87,33.89,33.87,33.89,72800.0,21.8407,21.8536,21.8407,21.8536,72800.0
2011-04-11 12:05:00,33.88,33.9,33.86,33.87,136400.0,21.8472,21.8601,21.8343,21.8407,136400.0
2011-04-11 12:10:00,33.87,33.88,33.85,33.85,78000.0,21.8407,21.8472,21.8278,21.8278,78000.0
2011-04-11 12:15:00,33.85,33.88,33.83,33.88,107400.0,21.8278,21.8472,21.815,21.8472,107400.0
2011-04-11 12:20:00,33.88,33.89,33.87,33.88,149200.0,21.8472,21.8536,21.8407,21.8472,149200.0
2011-04-11 12:25:00,33.87,33.89,33.87,33.89,570000.0,21.8407,21.8536,21.8407,21.8536,570000.0
2011-04-11 12:30:00,33.89,33.91,33.88,33.9,183200.0,21.8536,21.8665,21.8472,21.8601,183200.0
2011-04-11 12:35:00,33.9,33.91,33.86,33.87,283600.0,21.8601,21.8665,21.8343,21.8407,283600.0
2011-04-11 12:40:00,33.87,33.88,33.85,33.87,235000.0,21.8407,21.8472,21.8278,21.8407,235000.0
2011-04-11 12:45:00,33.87,33.88,33.85,33.85,131600.0,21.8407,21.8472,21.8278,21.8278,131600.0
2011-04-11 12:50:00,33.85,33.88,33.85,33.87,68400.0,21.8278,21.8472,21.8278,21.8407,68400.0
2011-04-11 12:55:00,33.87,33.88,33.85,33.85,105400.0,21.8407,21.8472,21.8278,21.8278,105400.0
2011-04-11 13:00:00,33.85,33.88,33.85,33.86,124800.0,21.8278,21.8472,21.8278,21.8343,124800.0
2011-04-11 13:05:00,33.86,33.87,33.85,33.86,88800.0,21.8343,21.8407,21.8278,21.8343,88800.0
2011-04-11 13:10:00,33.87,33.87,33.85,33.86,135000.0,21.8407,21.8407,21.8278,21.8343,135000.0
2011-04-11 13:15:00,33.86,33.88,33.85,33.88,139800.0,21.8343,21.8472,21.8278,21.8472,139800.0
2011-04-11 13:20:00,33.88,33.9,33.87,33.88,81200.0,21.8472,21.8601,21.8407,21.8472,81200.0
2011-04-11 13:25:00,33.88,33.9,33.88,33.89,87600.0,21.8472,21.8601,21.8472,21.8536,87600.0
2011-04-11 13:30:00,33.89,33.9,33.88,33.89,75000.0,21.8536,21.8601,21.8472,21.8536,75000.0
2011-04-11 13:35:00,33.89,33.9,33.88,33.88,79000.0,21.8536,21.8601,21.8472,21.8472,79000.0
2011-04-11 13:40:00,33.88,33.9,33.87,33.87,118200.0,21.8472,21.8601,21.8407,21.8407,118200.0
2011-04-11 13:45:00,33.87,33.88,33.86,33.87,83200.0,21.8407,21.8472,21.8343,21.8407,83200.0
2011-04-11 13:50:00,33.88,33.9,33.87,33.88,134200.0,21.8472,21.8601,21.8407,21.8472,134200.0
2011-04-11 13:55:00,33.88,33.89,33.87,33.88,123000.0,21.8472,21.8536,21.8407,21.8472,123000.0
2011-04-11 14:00:00,33.88,33.9,33.88,33.89,109600.0,21.8472,21.8601,21.8472,21.8536,109600.0
2011-04-11 14:05:00,33.88,33.91,33.88,33.88,150000.0,21.8472,21.8665,21.8472,21.8472,150000.0
2011-04-11 14:10:00,33.89,33.89,33.87,33.88,96800.0,21.8536,21.8536,21.8407,21.8472,96800.0
2011-04-11 14:15:00,33.88,33.89,33.87,33.88,186800.0,21.8472,21.8536,21.8407,21.8472,186800.0
2011-04-11 14:20:00,33.87,33.88,33.86,33.87,118600.0,21.8407,21.8472,21.8343,21.8407,118600.0
2011-04-11 14:25:00,33.87,33.87,33.85,33.85,169000.0,21.8407,21.8407,21.8278,21.8278,169000.0
2011-04-11 14:30:00,33.85,33.88,33.83,33.84,140800.0,21.8278,21.8472,21.815,21.8214,140800.0
2011-04-11 14:35:00,33.84,33.84,33.82,33.83,73600.0,21.8214,21.8214,21.8085,21.815,73600.0
2011-04-11 14:40:00,33.82,33.83,33.8,33.8,98000.0,21.8085,21.815,21.7956,21.7956,98000.0
2011-04-11 14:45:00,33.8,33.81,33.78,33.8,106800.0,21.7956,21.8021,21.7827,21.7956,106800.0
2011-04-11 14:50:00,33.8,33.81,33.78,33.79,215200.0,21.7956,21.8021,21.7827,21.7892,215200.0
2011-04-11 14:55:00,33.79,33.8,33.76,33.77,174600.0,21.7892,21.7956,21.7698,21.7763,174600.0
2011-04-11 15:00:00,33.77,33.79,33.74,33.75,286200.0,21.7763,21.7892,21.7569,21.7634,286200.0
2011-04-11 15:05:00,33.75,33.76,33.73,33.73,182000.0,21.7634,21.7698,21.7505,21.7505,182000.0
2011-04-11 15:10:00,33.73,33.74,33.71,33.73,197800.0,21.7505,21.7569,21.7376,21.7505,197800.0
2011-04-11 15:15:00,33.73,33.74,33.72,33.73,154800.0,21.7505,21.7569,21.744,21.7505,154800.0
2011-04-11 15:20:00,33.73,33.76,33.71,33.74,200200.0,21.7505,21.7698,21.7376,21.7569,200200.0
2011-04-11 15:25:00,33.75,33.76,33.73,33.73,111600.0,21.7634,21.7698,21.7505,21.7505,111600.0
2011-04-11 15:30:00,33.74,33.77,33.73,33.75,157600.0,21.7569,21.7763,21.7505,21.7634,157600.0
2011-04-11 15:35:00,33.74,33.75,33.74,33.75,60600.0,21.7569,21.7634,21.7569,21.7634,60600.0
2011-04-11 15:40:00,33.74,33.75,33.74,33.75,132200.0,21.7569,21.7634,21.7569,21.7634,132200.0
2011-04-11 15:45:00,33.75,33.77,33.74,33.77,225800.0,21.7634,21.7763,21.7569,21.7763,225800.0
2011-04-11 15:50:00,33.77,33.77,33.73,33.74,255000.0,21.7763,21.7763,21.7505,21.7569,255000.0
2011-04-11 15:55:00,33.73,33.74,33.7,33.71,709600.0,21.7505,21.7569,21.7311,21.7376,709600.0
2011-04-12 09:30:00,33.49,33.57,33.43,33.45,817000.0,21.5957,21.6473,21.557,21.5699,817000.0
2011-04-12 09:35:00,33.45,33.48,33.41,33.48,392400.0,21.5699,21.5893,21.5441,21.5893,392400.0
2011-04-12 09:40:00,33.48,33.49,33.44,33.46,194600.0,21.5893,21.5957,21.5635,21.5764,194600.0
2011-04-12 09:45:00,33.46,33.49,33.45,33.46,297000.0,21.5764,21.5957,21.5699,21.5764,297000.0
2011-04-12 09:50:00,33.46,33.49,33.45,33.46,417000.0,21.5764,21.5957,21.5699,21.5764,417000.0
2011-04-12 09:55:00,33.46,33.49,33.45,33.49,157200.0,21.5764,21.5957,21.5699,21.5957,157200.0
2011-04-12 10:00:00,33.49,33.49,33.39,33.42,330200.0,21.5957,21.5957,21.5312,21.5506,330200.0
2011-04-12 10:05:00,33.42,33.43,33.32,33.32,461400.0,21.5506,21.557,21.4861,21.4861,461400.0
2011-04-12 10:10:00,33.32,33.37,33.32,33.37,205200.0,21.4861,21.5183,21.4861,21.5183,205200.0
2011-04-12 10:15:00,33.37,33.38,33.32,33.33,304200.0,21.5183,21.5248,21.4861,21.4925,304200.0
2011-04-12 10:20:00,33.32,33.33,33.25,33.26,180200.0,21.4861,21.4925,21.4409,21.4474,180200.0
2011-04-12 10:25:00,33.26,33.29,33.21,33.27,424800.0,21.4474,21.4667,21.4151,21.4538,424800.0
2011-04-12 10:30:00,33.27,33.32,33.26,33.31,154800.0,21.4538,21.4861,21.4474,21.4796,154800.0
2011-04-12 10:35:00,33.31,33.35,33.26,33.29,309600.0,21.4796,21.5054,21.4474,21.4667,309600.0
2011-04-12 10:40:00,33.28,33.31,33.26,33.28,163200.0,21.4603,21.4796,21.4474,21.4603,163200.0
2011-04-12 10:45:00,33.28,33.3,33.26,33.3,117400.0,21.4603,21.4732,21.4474,21.4732,117400.0
2011-04-12 10:50:00,33.3,33.35,33.3,33.35,234800.0,21.4732,21.5054,21.4732,21.5054,234800.0
2011-04-12 10:55:00,33.35,33.35,33.3,33.32,215000.0,21.5054,21.5054,21.4732,21.4861,215000.0
2011-04-12 11:00:00,33.32,33.35,33.32,33.35,108800.0,21.4861,21.5054,21.4861,21.5054,108800.0
2011-04-12 11:05:00,33.35,33.38,33.34,33.35,177400.0,21.5054,21.5248,21.499,21.5054,177400.0
2011-04-12 11:10:00,33.35,33.38,33.35,33.35,130000.0,21.5054,21.5248,21.5054,21.5054,130000.0
2011-04-12 11:15:00,33.35,33.36,33.34,33.35,158400.0,21.5054,21.5119,21.499,21.5054,158400.0
2011-04-12 11:20:00,33.35,33.36,33.32,33.33,208400.0,21.5054,21.5119,21.4861,21.4925,208400.0
2011-04-12 11:25:00,33.33,33.34,33.31,33.34,228200.0,21.4925,21.499,21.4796,21.499,228200.0
2011-04-12 11:30:00,33.34,33.35,33.31,33.33,211200.0,21.499,21.5054,21.4796,21.4925,211200.0
2011-04-12 11:35:00,33.33,33.36,33.32,33.35,79400.0,21.4925,21.5119,21.4861,21.5054,79400.0
2011-04-12 11:40:00,33.35,33.37,33.34,33.35,105600.0,21.5054,21.5183,21.499,21.5054,105600.0
2011-04-12 11:45:00,33.34,33.37,33.34,33.36,96200.0,21.499,21.5183,21.499,21.5119,96200.0
2011-04-12 11:50:00,33.37,33.39,33.36,33.38,75600.0,21.5183,21.5312,21.5119,21.5248,75600.0
2011-04-12 11:55:00,33.38,33.4,33.38,33.38,67600.0,21.5248,21.5377,21.5248,21.5248,67600.0
2011-04-12 12:00:00,33.38,33.42,33.38,33.42,103400.0,21.5248,21.5506,21.5248,21.5506,103400.0
2011-04-12 12:05:00,33.42,33.42,33.4,33.41,61800.0,21.5506,21.5506,21.5377,21.5441,61800.0
2011-04-12 12:10:00,33.41,33.41,33.4,33.4,56600.0,21.5441,21.5441,21.5377,21.5377,56600.0
2011-04-12 12:15:00,33.4,33.42,33.39,33.42,132000.0,21.5377,21.5506,21.5312,21.5506,132000.0
2011-04-12 12:20:00,33.42,33.43,33.42,33.43,84000.0,21.5506,21.557,21.5506,21.557,84000.0
2011-04-12 12:25:00,33.43,33.43,33.43,33.43,51200.0,21.557,21.557,21.557,21.557,51200.0
2011-04-12 12:30:00,33.43,33.43,33.38,33.38,76800.0,21.557,21.557,21.5248,21.5248,76800.0
2011-04-12 12:35:00,33.38,33.38,33.36,33.37,64000.0,21.5248,21.5248,21.5119,21.5183,64000.0
2011-04-12 12:40:00,33.37,33.41,33.37,33.41,95200.0,21.5183,21.5441,21.5183,21.5441,95200.0
2011-04-12 12:45:00,33.42,33.43,33.4,33.4,165200.0,21.5506,21.557,21.5377,21.5377,165200.0
2011-04-12 12:50:00,33.4,33.43,33.4,33.42,68800.0,21.5377,21.557,21.5377,21.5506,68800.0
2011-04-12 12:55:00,33.42,33.43,33.4,33.43,71200.0,21.5506,21.557,21.5377,21.557,71200.0
2011-04-12 13:00:00,33.42,33.45,33.42,33.45,100400.0,21.5506,21.5699,21.5506,21.5699,100400.0
2011-04-12 13:05:00,33.45,33.46,33.43,33.44,76400.0,21.5699,21.5764,21.557,21.5635,76400.0
2011-04-12 13:10:00,33.43,33.44,33.41,33.41,97000.0,21.557,21.5635,21.5441,21.5441,97000.0
2011-04-12 13:15:00,33.41,33.42,33.41,33.41,64800.0,21.5441,21.5506,21.5441,21.5441,64800.0
2011-04-12 13:20:00,33.41,33.46,33.41,33.45,191600.0,21.5441,21.5764,21.5441,21.5699,191600.0
2011-04-12 13:25:00,33.45,33.49,33.45,33.48,145200.0,21.5699,21.5957,21.5699,21.5893,145200.0
2011-04-12 13:30:00,33.49,33.5,33.48,33.49,117800.0,21.5957,21.6022,21.5893,21.5957,117800.0
2011-04-12 13:35:00,33.49,33.49,33.46,33.46,95200.0,21.5957,21.5957,21.5764,21.5764,95200.0
2011-04-12 13:40:00,33.46,33.47,33.45,33.47,122000.0,21.5764,21.5828,21.5699,21.5828,122000.0
2011-04-12 13:45:00,33.47,33.5,33.47,33.49,82600.0,21.5828,21.6022,21.5828,21.5957,82600.0
2011-04-12 13:50:00,33.5,33.52,33.49,33.49,121000.0,21.6022,21.6151,21.5957,21.5957,121000.0
2011-04-12 13:55:00,33.49,33.5,33.48,33.48,131200.0,21.5957,21.6022,21.5893,21.5893,131200.0
2011-04-12 14:00:00,33.48,33.49,33.48,33.48,57400.0,21.5893,21.5957,21.5893,21.5893,57400.0
2011-04-12 14:05:00,33.48,33.51,33.47,33.49,157200.0,21.5893,21.6086,21.5828,21.5957,157200.0
2011-04-12 14:10:00,33.49,33.49,33.48,33.49,106400.0,21.5957,21.5957,21.5893,21.5957,106400.0
2011-04-12 14:15:00,33.5,33.52,33.49,33.51,100200.0,21.6022,21.6151,21.5957,21.6086,100200.0
2011-04-12 14:20:00,33.51,33.54,33.51,33.52,120000.0,21.6086,21.6279,21.6086,21.6151,120000.0
2011-04-12 14:25:00,33.52,33.54,33.52,33.52,96600.0,21.6151,21.6279,21.6151,21.6151,96600.0
2011-04-12 14:30:00,33.52,33.52,33.51,33.52,73000.0,21.6151,21.6151,21.6086,21.6151,73000.0
2011-04-12 14:35:00,33.52,33.55,33.52,33.54,101600.0,21.6151,21.6344,21.6151,21.6279,101600.0
2011-04-12 14:40:00,33.55,33.56,33.54,33.54,100800.0,21.6344,21.6408,21.6279,21.6279,100800.0
2011-04-12 14:45:00,33.54,33.55,33.52,33.52,109200.0,21.6279,21.6344,21.6151,21.6151,109200.0
2011-04-12 14:50:00,33.52,33.53,33.5,33.51,111600.0,21.6151,21.6215,21.6022,21.6086,111600.0
2011-04-12 14:55:00,33.51,33.52,33.51,33.51,114400.0,21.6086,21.6151,21.6086,21.6086,114400.0
2011-04-12 15:00:00,33.51,33.52,33.48,33.48,126600.0,21.6086,21.6151,21.5893,21.5893,126600.0
2011-04-12 15:05:00,33.47,33.49,33.47,33.47,94000.0,21.5828,21.5957,21.5828,21.5828,94000.0
2011-04-12 15:10:00,33.47,33.48,33.47,33.47,118400.0,21.5828,21.5893,21.5828,21.5828,118400.0
2011-04-12 15:15:00,33.47,33.48,33.46,33.46,126000.0,21.5828,21.5893,21.5764,21.5764,126000.0
2011-04-12 15:20:00,33.46,33.46,33.38,33.42,232200.0,21.5764,21.5764,21.5248,21.5506,232200.0
2011-04-12 15:25:00,33.42,33.43,33.4,33.42,172800.0,21.5506,21.557,21.5377,21.5506,172800.0
2011-04-12 15:30:00,33.43,33.43,33.4,33.43,127200.0,21.557,21.557,21.5377,21.557,127200.0
2011-04-12 15:35:00,33.43,33.45,33.43,33.45,171200.0,21.557,21.5699,21.557,21.5699,171200.0
2011-04-12 15:40:00,33.45,33.46,33.43,33.45,210400.0,21.5699,21.5764,21.557,21.5699,210400.0
2011-04-12 15:45:00,33.45,33.47,33.42,33.43,336200.0,21.5699,21.5828,21.5506,21.557,336200.0
2011-04-12 15:50:00,33.43,33.46,33.43,33.45,357600.0,21.557,21.5764,21.557,21.5699,357600.0
2011-04-12 15:55:00,33.45,33.48,33.45,33.47,1090400.0,21.5699,21.5893,21.5699,21.5828,1090400.0
2011-04-13 09:30:00,33.62,33.62,33.49,33.51,376200.0,21.6795,21.6795,21.5957,21.6086,376200.0
2011-04-13 09:35:00,33.49,33.63,33.49,33.63,137400.0,21.5957,21.686,21.5957,21.686,137400.0
2011-04-13 09:40:00,33.63,33.66,33.61,33.66,192000.0,21.686,21.7053,21.6731,21.7053,192000.0
2011-04-13 09:45:00,33.66,33.71,33.65,33.71,154800.0,21.7053,21.7376,21.6989,21.7376,154800.0
2011-04-13 09:50:00,33.7,33.7,33.65,33.69,118800.0,21.7311,21.7311,21.6989,21.7247,118800.0
2011-04-13 09:55:00,33.69,33.69,33.63,33.64,77400.0,21.7247,21.7247,21.686,21.6924,77400.0
2011-04-13 10:00:00,33.65,33.65,33.63,33.64,116800.0,21.6989,21.6989,21.686,21.6924,116800.0
2011-04-13 10:05:00,33.64,33.67,33.63,33.64,177800.0,21.6924,21.7118,21.686,21.6924,177800.0
2011-04-13 10:10:00,33.64,33.64,33.6,33.6,153000.0,21.6924,21.6924,21.6666,21.6666,153000.0
2011-04-13 10:15:00,33.6,33.63,33.6,33.6,145600.0,21.6666,21.686,21.6666,21.6666,145600.0
2011-04-13 10:20:00,33.6,33.64,33.6,33.6,125600.0,21.6666,21.6924,21.6666,21.6666,125600.0
2011-04-13 10:25:00,33.6,33.63,33.6,33.61,139400.0,21.6666,21.686,21.6666,21.6731,139400.0
2011-04-13 10:30:00,33.62,33.63,33.58,33.6,92000.0,21.6795,21.686,21.6537,21.6666,92000.0
2011-04-13 10:35:00,33.6,33.6,33.57,33.57,63600.0,21.6666,21.6666,21.6473,21.6473,63600.0
2011-04-13 10:40:00,33.57,33.63,33.57,33.62,157600.0,21.6473,21.686,21.6473,21.6795,157600.0
2011-04-13 10:45:00,33.62,33.63,33.6,33.62,89200.0,21.6795,21.686,21.6666,21.6795,89200.0
2011-04-13 10:50:00,33.62,33.67,33.62,33.65,129400.0,21.6795,21.7118,21.6795,21.6989,129400.0
2011-04-13 10:55:00,33.65,33.68,33.65,33.66,82800.0,21.6989,21.7182,21.6989,21.7053,82800.0
2011-04-13 11:00:00,33.66,33.66,33.63,33.65,94600.0,21.7053,21.7053,21.686,21.6989,94600.0
2011-04-13 11:05:00,33.65,33.65,33.63,33.64,51200.0,21.6989,21.6989,21.686,21.6924,51200.0
2011-04-13 11:10:00,33.64,33.65,33.63,33.65,34400.0,21.6924,21.6989,21.686,21.6989,34400.0
2011-04-13 11:15:00,33.65,33.65,33.63,33.64,50400.0,21.6989,21.6989,21.686,21.6924,50400.0
2011-04-13 11:20:00,33.64,33.65,33.61,33.63,70000.0,21.6924,21.6989,21.6731,21.686,70000.0
2011-04-13 11:25:00,33.63,33.63,33.6,33.63,68400.0,21.686,21.686,21.6666,21.686,68400.0
2011-04-13 11:30:00,33.62,33.64,33.6,33.61,43600.0,21.6795,21.6924,21.6666,21.6731,43600.0
2011-04-13 11:35:00,33.61,33.61,33.55,33.55,67600.0,21.6731,21.6731,21.6344,21.6344,67600.0
2011-04-13 11:40:00,33.56,33.58,33.56,33.56,56800.0,21.6408,21.6537,21.6408,21.6408,56800.0
2011-04-13 11:45:00,33.56,33.59,33.56,33.59,41800.0,21.6408,21.6602,21.6408,21.6602,41800.0
2011-04-13 11:50:00,33.59,33.61,33.59,33.6,22800.0,21.6602,21.6731,21.6602,21.6666,22800.0
2011-04-13 11:55:00,33.6,33.6,33.56,33.56,54400.0,21.6666,21.6666,21.6408,21.6408,54400.0
2011-04-13 12:00:00,33.57,33.63,33.56,33.62,191800.0,21.6473,21.686,21.6408,21.6795,191800.0
2011-04-13 12:05:00,33.63,33.65,33.62,33.64,132800.0,21.686,21.6989,21.6795,21.6924,132800.0
2011-04-13 12:10:00,33.65,33.65,33.63,33.63,49400.0,21.6989,21.6989,21.686,21.686,49400.0
2011-04-13 12:15:00,33.63,33.67,33.63,33.65,89400.0,21.686,21.7118,21.686,21.6989,89400.0
2011-04-13 12:20:00,33.66,33.66,33.63,33.64,43000.0,21.7053,21.7053,21.686,21.6924,43000.0
2011-04-13 12:25:00,33.63,33.66,33.62,33.65,55800.0,21.686,21.7053,21.6795,21.6989,55800.0
2011-04-13 12:30:00,33.65,33.66,33.63,33.65,57600.0,21.6989,21.7053,21.686,21.6989,57600.0
2011-04-13 12:35:00,33.65,33.65,33.62,33.65,116400.0,21.6989,21.6989,21.6795,21.6989,116400.0
2011-04-13 12:40:00,33.65,33.66,33.64,33.65,123600.0,21.6989,21.7053,21.6924,21.6989,123600.0
2011-04-13 12:45:00,33.66,33.68,33.64,33.66,115200.0,21.7053,21.7182,21.6924,21.7053,115200.0
2011-04-13 12:50:00,33.66,33.68,33.65,33.67,89200.0,21.7053,21.7182,21.6989,21.7118,89200.0
2011-04-13 12:55:00,33.67,33.68,33.67,33.68,29600.0,21.7118,21.7182,21.7118,21.7182,29600.0
2011-04-13 13:00:00,33.67,33.73,33.67,33.72,133800.0,21.7118,21.7505,21.7118,21.744,133800.0
2011-04-13 13:05:00,33.72,33.72,33.69,33.71,42600.0,21.744,21.744,21.7247,21.7376,42600.0
2011-04-13 13:10:00,33.71,33.73,33.69,33.7,40400.0,21.7376,21.7505,21.7247,21.7311,40400.0
2011-04-13 13:15:00,33.7,33.72,33.7,33.71,77800.0,21.7311,21.744,21.7311,21.7376,77800.0
2011-04-13 13:20:00,33.7,33.73,33.7,33.73,66600.0,21.7311,21.7505,21.7311,21.7505,66600.0
2011-04-13 13:25:00,33.72,33.73,33.7,33.72,48600.0,21.744,21.7505,21.7311,21.744,48600.0
2011-04-13 13:30:00,33.72,33.72,33.69,33.71,51800.0,21.744,21.744,21.7247,21.7376,51800.0
2011-04-13 13:35:00,33.71,33.71,33.68,33.7,42000.0,21.7376,21.7376,21.7182,21.7311,42000.0
2011-04-13 13:40:00,33.7,33.72,33.7,33.71,51000.0,21.7311,21.744,21.7311,21.7376,51000.0
2011-04-13 13:45:00,33.71,33.72,33.68,33.68,78400.0,21.7376,21.744,21.7182,21.7182,78400.0
2011-04-13 13:50:00,33.68,33.69,33.67,33.69,55600.0,21.7182,21.7247,21.7118,21.7247,55600.0
2011-04-13 13:55:00,33.69,33.69,33.65,33.67,46800.0,21.7247,21.7247,21.6989,21.7118,46800.0
2011-04-13 14:00:00,33.67,33.7,33.67,33.69,85200.0,21.7118,21.7311,21.7118,21.7247,85200.0
2011-04-13 14:05:00,33.69,33.69,33.66,33.69,44400.0,21.7247,21.7247,21.7053,21.7247,44400.0
2011-04-13 14:10:00,33.69,33.7,33.66,33.66,45200.0,21.7247,21.7311,21.7053,21.7053,45200.0
2011-04-13 14:15:00,33.66,33.67,33.64,33.67,54000.0,21.7053,21.7118,21.6924,21.7118,54000.0
2011-04-13 14:20:00,33.67,33.68,33.65,33.67,47200.0,21.7118,21.7182,21.6989,21.7118,47200.0
2011-04-13 14:25:00,33.67,33.71,33.67,33.7,87800.0,21.7118,21.7376,21.7118,21.7311,87800.0
2011-04-13 14:30:00,33.7,33.71,33.69,33.7,59000.0,21.7311,21.7376,21.7247,21.7311,59000.0
2011-04-13 14:35:00,33.7,33.71,33.66,33.66,63400.0,21.7311,21.7376,21.7053,21.7053,63400.0
2011-04-13 14:40:00,33.66,33.7,33.66,33.69,53400.0,21.7053,21.7311,21.7053,21.7247,53400.0
2011-04-13 14:45:00,33.69,33.7,33.67,33.69,104200.0,21.7247,21.7311,21.7118,21.7247,104200.0
2011-04-13 14:50:00,33.69,33.72,33.69,33.7,63000.0,21.7247,21.744,21.7247,21.7311,63000.0
2011-04-13 14:55:00,33.7,33.71,33.69,33.7,66200.0,21.7311,21.7376,21.7247,21.7311,66200.0
2011-04-13 15:00:00,33.71,33.74,33.7,33.71,120600.0,21.7376,21.7569,21.7311,21.7376,120600.0
2011-04-13 15:05:00,33.72,33.73,33.7,33.71,127400.0,21.744,21.7505,21.7311,21.7376,127400.0
2011-04-13 15:10:00,33.72,33.73,33.69,33.7,84000.0,21.744,21.7505,21.7247,21.7311,84000.0
2011-04-13 15:15:00,33.7,33.72,33.68,33.72,165200.0,21.7311,21.744,21.7182,21.744,165200.0
2011-04-13 15:20:00,33.72,33.72,33.69,33.7,59800.0,21.744,21.744,21.7247,21.7311,59800.0
2011-04-13 15:25:00,33.69,33.7,33.65,33.67,142400.0,21.7247,21.7311,21.6989,21.7118,142400.0
2011-04-13 15:30:00,33.66,33.67,33.65,33.65,85800.0,21.7053,21.7118,21.6989,21.6989,85800.0
2011-04-13 15:35:00,33.65,33.68,33.65,33.68,74400.0,21.6989,21.7182,21.6989,21.7182,74400.0
2011-04-13 15:40:00,33.68,33.71,33.67,33.68,153000.0,21.7182,21.7376,21.7118,21.7182,153000.0
2011-04-13 15:45:00,33.68,33.68,33.65,33.66,183400.0,21.7182,21.7182,21.6989,21.7053,183400.0
2011-04-13 15:50:00,33.66,33.66,33.62,33.63,237600.0,21.7053,21.7053,21.6795,21.686,237600.0
2011-04-13 15:55:00,33.63,33.64,33.61,33.63,439600.0,21.686,21.6924,21.6731,21.686,439600.0
2011-04-14 09:30:00,33.67,33.71,33.55,33.69,387000.0,21.7118,21.7376,21.6344,21.7247,387000.0
2011-04-14 09:35:00,33.7,33.77,33.67,33.76,422400.0,21.7311,21.7763,21.7118,21.7698,422400.0
2011-04-14 09:40:00,33.76,33.76,33.71,33.74,308600.0,21.7698,21.7698,21.7376,21.7569,308600.0
2011-04-14 09:45:00,33.74,33.78,33.7,33.77,429400.0,21.7569,21.7827,21.7311,21.7763,429400.0
2011-04-14 09:50:00,33.77,33.82,33.74,33.81,288600.0,21.7763,21.8085,21.7569,21.8021,288600.0
2011-04-14 09:55:00,33.81,33.85,33.79,33.85,189600.0,21.8021,21.8278,21.7892,21.8278,189600.0
2011-04-14 10:00:00,33.85,33.87,33.84,33.87,284600.0,21.8278,21.8407,21.8214,21.8407,284600.0
2011-04-14 10:05:00,33.87,33.9,33.86,33.9,258400.0,21.8407,21.8601,21.8343,21.8601,258400.0
2011-04-14 10:10:00,33.9,33.91,33.81,33.81,263800.0,21.8601,21.8665,21.8021,21.8021,263800.0
2011-04-14 10:15:00,33.81,33.84,33.81,33.84,187600.0,21.8021,21.8214,21.8021,21.8214,187600.0
2011-04-14 10:20:00,33.84,33.91,33.84,33.91,191000.0,21.8214,21.8665,21.8214,21.8665,191000.0
2011-04-14 10:25:00,33.91,33.93,33.89,33.91,440000.0,21.8665,21.8794,21.8536,21.8665,440000.0
2011-04-14 10:30:00,33.91,33.94,33.91,33.94,226600.0,21.8665,21.8859,21.8665,21.8859,226600.0
2011-04-14 10:35:00,33.94,33.96,33.93,33.96,513800.0,21.8859,21.8988,21.8794,21.8988,513800.0
2011-04-14 10:40:00,33.96,33.97,33.93,33.95,275600.0,21.8988,21.9052,21.8794,21.8923,275600.0
2011-04-14 10:45:00,33.95,33.96,33.95,33.95,170800.0,21.8923,21.8988,21.8923,21.8923,170800.0
2011-04-14 10:50:00,33.95,33.96,33.95,33.95,199400.0,21.8923,21.8988,21.8923,21.8923,199400.0
2011-04-14 10:55:00,33.96,33.97,33.94,33.96,492000.0,21.8988,21.9052,21.8859,21.8988,492000.0
2011-04-14 11:00:00,33.96,33.97,33.95,33.97,137000.0,21.8988,21.9052,21.8923,21.9052,137000.0
2011-04-14 11:05:00,33.97,33.97,33.95,33.96,168400.0,21.9052,21.9052,21.8923,21.8988,168400.0
2011-04-14 11:10:00,33.96,33.98,33.96,33.97,259200.0,21.8988,21.9117,21.8988,21.9052,259200.0
2011-04-14 11:15:00,33.97,33.97,33.93,33.94,345600.0,21.9052,21.9052,21.8794,21.8859,345600.0
2011-04-14 11:20:00,33.93,33.96,33.93,33.95,153200.0,21.8794,21.8988,21.8794,21.8923,153200.0
2011-04-14 11:25:00,33.95,33.98,33.95,33.97,170800.0,21.8923,21.9117,21.8923,21.9052,170800.0
2011-04-14 11:30:00,33.97,33.98,33.97,33.98,137200.0,21.9052,21.9117,21.9052,21.9117,137200.0
2011-04-14 11:35:00,33.97,33.98,33.96,33.96,311000.0,21.9052,21.9117,21.8988,21.8988,311000.0
2011-04-14 11:40:00,33.97,33.98,33.96,33.98,186000.0,21.9052,21.9117,21.8988,21.9117,186000.0
2011-04-14 11:45:00,33.98,33.99,33.98,33.99,162800.0,21.9117,21.9181,21.9117,21.9181,162800.0
2011-04-14 11:50:00,33.99,33.99,33.98,33.99,114400.0,21.9181,21.9181,21.9117,21.9181,114400.0
2011-04-14 11:55:00,33.98,33.99,33.98,33.99,147800.0,21.9117,21.9181,21.9117,21.9181,147800.0
2011-04-14 12:00:00,33.99,34.03,33.97,33.99,1633800.0,21.9181,21.9439,21.9052,21.9181,1633800.0
2011-04-14 12:05:00,33.99,33.99,33.94,33.96,312400.0,21.9181,21.9181,21.8859,21.8988,312400.0
2011-04-14 12:10:00,33.96,34.02,33.96,34.02,201200.0,21.8988,21.9375,21.8988,21.9375,201200.0
2011-04-14 12:15:00,34.01,34.04,34.01,34.03,171600.0,21.931,21.9504,21.931,21.9439,171600.0
2011-04-14 12:20:00,34.04,34.07,34.03,34.05,166000.0,21.9504,21.9697,21.9439,21.9568,166000.0
2011-04-14 12:25:00,34.04,34.08,34.04,34.07,124400.0,21.9504,21.9762,21.9504,21.9697,124400.0
2011-04-14 12:30:00,34.08,34.12,34.07,34.09,434800.0,21.9762,22.002,21.9697,21.9826,434800.0
2011-04-14 12:35:00,34.09,34.11,34.08,34.1,184800.0,21.9826,21.9955,21.9762,21.9891,184800.0
2011-04-14 12:40:00,34.1,34.12,34.09,34.1,166600.0,21.9891,22.002,21.9826,21.9891,166600.0
2011-04-14 12:45:00,34.1,34.1,34.08,34.09,137600.0,21.9891,21.9891,21.9762,21.9826,137600.0
2011-04-14 12:50:00,34.09,34.1,34.08,34.1,122800.0,21.9826,21.9891,21.9762,21.9891,122800.0
2011-04-14 12:55:00,34.1,34.1,34.09,34.09,112600.0,21.9891,21.9891,21.9826,21.9826,112600.0
2011-04-14 13:00:00,34.09,34.1,34.07,34.1,165400.0,21.9826,21.9891,21.9697,21.9891,165400.0
2011-04-14 13:05:00,34.1,34.1,34.08,34.09,175400.0,21.9891,21.9891,21.9762,21.9826,175400.0
2011-04-14 13:10:00,34.1,34.1,34.06,34.06,208400.0,21.9891,21.9891,21.9633,21.9633,208400.0
2011-04-14 13:15:00,34.06,34.07,34.04,34.06,192000.0,21.9633,21.9697,21.9504,21.9633,192000.0
2011-04-14 13:20:00,34.06,34.09,34.03,34.08,244400.0,21.9633,21.9826,21.9439,21.9762,244400.0
2011-04-14 13:25:00,34.08,34.1,34.05,34.08,219400.0,21.9762,21.9891,21.9568,21.9762,219400.0
2011-04-14 13:30:00,34.08,34.08,34.06,34.07,131600.0,21.9762,21.9762,21.9633,21.9697,131600.0
2011-04-14 13:35:00,34.07,34.08,34.06,34.06,98400.0,21.9697,21.9762,21.9633,21.9633,98400.0
2011-04-14 13:40:00,34.06,34.06,34.02,34.05,225600.0,21.9633,21.9633,21.9375,21.9568,225600.0
2011-04-14 13:45:00,34.05,34.06,34.05,34.05,166600.0,21.9568,21.9633,21.9568,21.9568,166600.0
2011-04-14 13:50:00,34.05,34.07,34.04,34.05,146000.0,21.9568,21.9697,21.9504,21.9568,146000.0
2011-04-14 13:55:00,34.05,34.08,34.05,34.07,169600.0,21.9568,21.9762,21.9568,21.9697,169600.0
2011-04-14 14:00:00,34.07,34.09,34.07,34.09,73800.0,21.9697,21.9826,21.9697,21.9826,73800.0
2011-04-14 14:05:00,34.09,34.1,34.08,34.09,145000.0,21.9826,21.9891,21.9762,21.9826,145000.0
2011-04-14 14:10:00,34.09,34.09,34.06,34.08,175400.0,21.9826,21.9826,21.9633,21.9762,175400.0
2011-04-14 14:15:00,34.08,34.08,34.04,34.04,238000.0,21.9762,21.9762,21.9504,21.9504,238000.0
2011-04-14 14:20:00,34.04,34.07,34.04,34.07,139600.0,21.9504,21.9697,21.9504,21.9697,139600.0
2011-04-14 14:25:00,34.07,34.09,34.06,34.08,187800.0,21.9697,21.9826,21.9633,21.9762,187800.0
2011-04-14 14:30:00,34.08,34.1,34.08,34.1,139600.0,21.9762,21.9891,21.9762,21.9891,139600.0
2011-04-14 14:35:00,34.1,34.11,34.09,34.1,264000.0,21.9891,21.9955,21.9826,21.9891,264000.0
2011-04-14 14:40:00,34.1,34.1,34.08,34.08,224200.0,21.9891,21.9891,21.9762,21.9762,224200.0
2011-04-14 14:45:00,34.08,34.1,34.08,34.1,182800.0,21.9762,21.9891,21.9762,21.9891,182800.0
2011-04-14 14:50:00,34.1,34.11,34.09,34.11,138000.0,21.9891,21.9955,21.9826,21.9955,138000.0
2011-04-14 14:55:00,34.1,34.13,34.09,34.11,271200.0,21.9891,22.0084,21.9826,21.9955,271200.0
2011-04-14 15:00:00,34.11,34.15,34.1,34.13,530400.0,21.9955,22.0213,21.9891,22.0084,530400.0
2011-04-14 15:05:00,34.13,34.15,34.11,34.13,258000.0,22.0084,22.0213,21.9955,22.0084,258000.0
2011-04-14 15:10:00,34.13,34.15,34.11,34.13,224800.0,22.0084,22.0213,21.9955,22.0084,224800.0
2011-04-14 15:15:00,34.13,34.16,34.12,34.14,436800.0,22.0084,22.0277,22.002,22.0149,436800.0
2011-04-14 15:20:00,34.14,34.16,34.13,34.15,287400.0,22.0149,22.0277,22.0084,22.0213,287400.0
2011-04-14 15:25:00,34.15,34.18,34.14,34.17,321000.0,22.0213,22.0406,22.0149,22.0342,321000.0
2011-04-14 15:30:00,34.17,34.18,34.15,34.16,377400.0,22.0342,22.0406,22.0213,22.0277,377400.0
2011-04-14 15:35:00,34.16,34.22,34.16,34.21,599200.0,22.0277,22.0664,22.0277,22.06,599200.0
2011-04-14 15:40:00,34.21,34.24,34.19,34.23,684600.0,22.06,22.0793,22.0471,22.0729,684600.0
2011-04-14 15:45:00,34.23,34.24,34.2,34.22,738200.0,22.0729,22.0793,22.0535,22.0664,738200.0
2011-04-14 15:50:00,34.22,34.23,34.19,34.19,808800.0,22.0664,22.0729,22.0471,22.0471,808800.0
2011-04-14 15:55:00,34.19,34.19,34.15,34.17,1204200.0,22.0471,22.0471,22.0213,22.0342,1204200.0
2011-04-15 09:30:00,34.17,34.18,34.04,34.07,2964200.0,22.0342,22.0406,21.9504,21.9697,2964200.0
2011-04-15 09:35:00,34.06,34.09,34.01,34.02,373600.0,21.9633,21.9826,21.931,21.9375,373600.0
2011-04-15 09:40:00,34.02,34.06,33.99,34.02,342200.0,21.9375,21.9633,21.9181,21.9375,342200.0
2011-04-15 09:45:00,34.02,34.02,33.99,33.99,271000.0,21.9375,21.9375,21.9181,21.9181,271000.0
2011-04-15 09:50:00,33.99,34.01,33.99,34.0,285400.0,21.9181,21.931,21.9181,21.9246,285400.0
2011-04-15 09:55:00,34.0,34.04,34.0,34.03,387400.0,21.9246,21.9504,21.9246,21.9439,387400.0
2011-04-15 10:00:00,34.04,34.1,34.03,34.1,401000.0,21.9504,21.9891,21.9439,21.9891,401000.0
2011-04-15 10:05:00,34.1,34.13,34.09,34.09,299000.0,21.9891,22.0084,21.9826,21.9826,299000.0
2011-04-15 10:10:00,34.09,34.1,34.07,34.09,171200.0,21.9826,21.9891,21.9697,21.9826,171200.0
2011-04-15 10:15:00,34.09,34.09,34.07,34.07,193800.0,21.9826,21.9826,21.9697,21.9697,193800.0
2011-04-15 10:20:00,34.07,34.08,34.06,34.06,69200.0,21.9697,21.9762,21.9633,21.9633,69200.0
2011-04-15 10:25:00,34.06,34.09,34.05,34.05,224800.0,21.9633,21.9826,21.9568,21.9568,224800.0
2011-04-15 10:30:00,34.05,34.05,33.97,33.98,394600.0,21.9568,21.9568,21.9052,21.9117,394600.0
2011-04-15 10:35:00,33.97,33.99,33.95,33.95,266800.0,21.9052,21.9181,21.8923,21.8923,266800.0
2011-04-15 10:40:00,33.95,33.99,33.95,33.99,147200.0,21.8923,21.9181,21.8923,21.9181,147200.0
2011-04-15 10:45:00,33.99,34.03,33.98,34.01,158600.0,21.9181,21.9439,21.9117,21.931,158600.0
2011-04-15 10:50:00,34.01,34.04,34.0,34.02,165600.0,21.931,21.9504,21.9246,21.9375,165600.0
2011-04-15 10:55:00,34.02,34.04,34.01,34.03,195400.0,21.9375,21.9504,21.931,21.9439,195400.0
2011-04-15 11:00:00,34.04,34.05,34.02,34.03,115200.0,21.9504,21.9568,21.9375,21.9439,115200.0
2011-04-15 11:05:00,34.04,34.04,34.02,34.02,94400.0,21.9504,21.9504,21.9375,21.9375,94400.0
2011-04-15 11:10:00,34.02,34.02,33.99,33.99,111400.0,21.9375,21.9375,21.9181,21.9181,111400.0
2011-04-15 11:15:00,33.99,33.99,33.97,33.98,144400.0,21.9181,21.9181,21.9052,21.9117,144400.0
2011-04-15 11:20:00,33.98,34.0,33.97,33.99,151600.0,21.9117,21.9246,21.9052,21.9181,151600.0
2011-04-15 11:25:00,33.99,34.0,33.99,33.99,117600.0,21.9181,21.9246,21.9181,21.9181,117600.0
2011-04-15 11:30:00,34.0,34.0,33.99,34.0,77200.0,21.9246,21.9246,21.9181,21.9246,77200.0
2011-04-15 11:35:00,34.0,34.04,33.99,34.03,148400.0,21.9246,21.9504,21.9181,21.9439,148400.0
2011-04-15 11:40:00,34.02,34.05,34.02,34.04,66200.0,21.9375,21.9568,21.9375,21.9504,66200.0
2011-04-15 11:45:00,34.04,34.04,34.02,34.02,53800.0,21.9504,21.9504,21.9375,21.9375,53800.0
2011-04-15 11:50:00,34.03,34.03,34.02,34.02,57600.0,21.9439,21.9439,21.9375,21.9375,57600.0
2011-04-15 11:55:00,34.02,34.02,34.01,34.01,71200.0,21.9375,21.9375,21.931,21.931,71200.0
2011-04-15 12:00:00,34.01,34.02,34.01,34.02,33600.0,21.931,21.9375,21.931,21.9375,33600.0
2011-04-15 12:05:00,34.02,34.05,34.02,34.02,62600.0,21.9375,21.9568,21.9375,21.9375,62600.0
2011-04-15 12:10:00,34.03,34.09,34.03,34.09,298400.0,21.9439,21.9826,21.9439,21.9826,298400.0
2011-04-15 12:15:00,34.09,34.11,34.08,34.08,145800.0,21.9826,21.9955,21.9762,21.9762,145800.0
2011-04-15 12:20:00,34.07,34.08,34.07,34.07,60400.0,21.9697,21.9762,21.9697,21.9697,60400.0
2011-04-15 12:25:00,34.07,34.09,34.07,34.08,91800.0,21.9697,21.9826,21.9697,21.9762,91800.0
2011-04-15 12:30:00,34.08,34.08,34.07,34.07,39800.0,21.9762,21.9762,21.9697,21.9697,39800.0
2011-04-15 12:35:00,34.07,34.08,34.06,34.06,91200.0,21.9697,21.9762,21.9633,21.9633,91200.0
2011-04-15 12:40:00,34.06,34.08,34.05,34.07,81800.0,21.9633,21.9762,21.9568,21.9697,81800.0
2011-04-15 12:45:00,34.08,34.09,34.07,34.09,105000.0,21.9762,21.9826,21.9697,21.9826,105000.0
2011-04-15 12:50:00,34.08,34.09,34.07,34.08,76200.0,21.9762,21.9826,21.9697,21.9762,76200.0
2011-04-15 12:55:00,34.08,34.09,34.06,34.09,83200.0,21.9762,21.9826,21.9633,21.9826,83200.0
2011-04-15 13:00:00,34.09,34.09,34.07,34.08,75200.0,21.9826,21.9826,21.9697,21.9762,75200.0
2011-04-15 13:05:00,34.08,34.08,34.06,34.07,57600.0,21.9762,21.9762,21.9633,21.9697,57600.0
2011-04-15 13:10:00,34.07,34.08,34.05,34.06,89200.0,21.9697,21.9762,21.9568,21.9633,89200.0
2011-04-15 13:15:00,34.05,34.06,34.04,34.05,56000.0,21.9568,21.9633,21.9504,21.9568,56000.0
2011-04-15 13:20:00,34.05,34.06,34.04,34.04,45600.0,21.9568,21.9633,21.9504,21.9504,45600.0
2011-04-15 13:25:00,34.04,34.05,34.02,34.03,87200.0,21.9504,21.9568,21.9375,21.9439,87200.0
2011-04-15 13:30:00,34.03,34.05,34.02,34.04,45000.0,21.9439,21.9568,21.9375,21.9504,45000.0
2011-04-15 13:35:00,34.05,34.05,34.04,34.04,59800.0,21.9568,21.9568,21.9504,21.9504,59800.0
2011-04-15 13:40:00,34.04,34.05,34.04,34.04,66000.0,21.9504,21.9568,21.9504,21.9504,66000.0
2011-04-15 13:45:00,34.05,34.06,34.04,34.06,73000.0,21.9568,21.9633,21.9504,21.9633,73000.0
2011-04-15 13:50:00,34.06,34.06,34.04,34.04,75800.0,21.9633,21.9633,21.9504,21.9504,75800.0
2011-04-15 13:55:00,34.04,34.05,34.02,34.02,52600.0,21.9504,21.9568,21.9375,21.9375,52600.0
2011-04-15 14:00:00,34.02,34.06,34.02,34.04,120200.0,21.9375,21.9633,21.9375,21.9504,120200.0
2011-04-15 14:05:00,34.04,34.05,34.04,34.04,100800.0,21.9504,21.9568,21.9504,21.9504,100800.0
2011-04-15 14:10:00,34.05,34.05,34.01,34.03,170400.0,21.9568,21.9568,21.931,21.9439,170400.0
2011-04-15 14:15:00,34.03,34.05,34.02,34.05,129400.0,21.9439,21.9568,21.9375,21.9568,129400.0
2011-04-15 14:20:00,34.05,34.05,34.02,34.02,207400.0,21.9568,21.9568,21.9375,21.9375,207400.0
2011-04-15 14:25:00,34.02,34.03,34.02,34.02,94400.0,21.9375,21.9439,21.9375,21.9375,94400.0
2011-04-15 14:30:00,34.02,34.03,34.02,34.02,119000.0,21.9375,21.9439,21.9375,21.9375,119000.0
2011-04-15 14:35:00,34.02,34.02,34.01,34.01,122000.0,21.9375,21.9375,21.931,21.931,122000.0
2011-04-15 14:40:00,34.01,34.04,34.01,34.02,97200.0,21.931,21.9504,21.931,21.9375,97200.0
2011-04-15 14:45:00,34.02,34.03,34.02,34.02,128600.0,21.9375,21.9439,21.9375,21.9375,128600.0
2011-04-15 14:50:00,34.02,34.03,34.0,34.01,97200.0,21.9375,21.9439,21.9246,21.931,97200.0
2011-04-15 14:55:00,34.01,34.02,34.0,34.02,124200.0,21.931,21.9375,21.9246,21.9375,124200.0
2011-04-15 15:00:00,34.02,34.02,33.99,33.99,205600.0,21.9375,21.9375,21.9181,21.9181,205600.0
2011-04-15 15:05:00,33.99,33.99,33.97,33.99,136200.0,21.9181,21.9181,21.9052,21.9181,136200.0
2011-04-15 15:10:00,33.99,33.99,33.96,33.98,186400.0,21.9181,21.9181,21.8988,21.9117,186400.0
2011-04-15 15:15:00,33.98,33.98,33.96,33.96,232200.0,21.9117,21.9117,21.8988,21.8988,232200.0
2011-04-15 15:20:00,33.96,33.98,33.94,33.98,194200.0,21.8988,21.9117,21.8859,21.9117,194200.0
2011-04-15 15:25:00,33.98,33.99,33.94,33.97,231600.0,21.9117,21.9181,21.8859,21.9052,231600.0
2011-04-15 15:30:00,33.97,33.98,33.94,33.98,407800.0,21.9052,21.9117,21.8859,21.9117,407800.0
2011-04-15 15:35:00,33.98,34.0,33.97,33.99,244200.0,21.9117,21.9246,21.9052,21.9181,244200.0
2011-04-15 15:40:00,33.99,33.99,33.96,33.98,323200.0,21.9181,21.9181,21.8988,21.9117,323200.0
2011-04-15 15:45:00,33.98,33.99,33.95,33.96,366800.0,21.9117,21.9181,21.8923,21.8988,366800.0
2011-04-15 15:50:00,33.96,34.01,33.96,33.99,413200.0,21.8988,21.931,21.8988,21.9181,413200.0
2011-04-15 15:55:00,33.99,34.01,33.99,34.0,936600.0,21.9181,21.931,21.9181,21.9246,936600.0
2011-04-18 09:30:00,33.79,33.83,33.63,33.63,554800.0,21.7892,21.815,21.686,21.686,554800.0
2011-04-18 09:35:00,33.63,33.72,33.62,33.64,301400.0,21.686,21.744,21.6795,21.6924,301400.0
2011-04-18 09:40:00,33.63,33.66,33.57,33.57,280200.0,21.686,21.7053,21.6473,21.6473,280200.0
2011-04-18 09:45:00,33.57,33.67,33.56,33.58,382800.0,21.6473,21.7118,21.6408,21.6537,382800.0
2011-04-18 09:50:00,33.56,33.6,33.51,33.6,397000.0,21.6408,21.6666,21.6086,21.6666,397000.0
2011-04-18 09:55:00,33.6,33.63,33.57,33.58,181200.0,21.6666,21.686,21.6473,21.6537,181200.0
2011-04-18 10:00:00,33.58,33.63,33.57,33.58,354000.0,21.6537,21.686,21.6473,21.6537,354000.0
2011-04-18 10:05:00,33.58,33.6,33.52,33.59,246600.0,21.6537,21.6666,21.6151,21.6602,246600.0
2011-04-18 10:10:00,33.59,33.6,33.56,33.58,187000.0,21.6602,21.6666,21.6408,21.6537,187000.0
2011-04-18 10:15:00,33.58,33.6,33.55,33.58,231400.0,21.6537,21.6666,21.6344,21.6537,231400.0
2011-04-18 10:20:00,33.57,33.62,33.55,33.56,430200.0,21.6473,21.6795,21.6344,21.6408,430200.0
2011-04-18 10:25:00,33.56,33.57,33.51,33.52,206600.0,21.6408,21.6473,21.6086,21.6151,206600.0
2011-04-18 10:30:00,33.52,33.57,33.51,33.52,244600.0,21.6151,21.6473,21.6086,21.6151,244600.0
2011-04-18 10:35:00,33.51,33.53,33.46,33.46,269800.0,21.6086,21.6215,21.5764,21.5764,269800.0
2011-04-18 10:40:00,33.47,33.47,33.43,33.43,205800.0,21.5828,21.5828,21.557,21.557,205800.0
2011-04-18 10:45:00,33.43,33.44,33.38,33.42,245600.0,21.557,21.5635,21.5248,21.5506,245600.0
2011-04-18 10:50:00,33.42,33.47,33.33,33.41,442000.0,21.5506,21.5828,21.4925,21.5441,442000.0
2011-04-18 10:55:00,33.41,33.41,33.33,33.36,401800.0,21.5441,21.5441,21.4925,21.5119,401800.0
2011-04-18 11:00:00,33.36,33.44,33.36,33.38,260200.0,21.5119,21.5635,21.5119,21.5248,260200.0
2011-04-18 11:05:00,33.38,33.42,33.37,33.41,219800.0,21.5248,21.5506,21.5183,21.5441,219800.0
2011-04-18 11:10:00,33.41,33.44,33.4,33.43,181800.0,21.5441,21.5635,21.5377,21.557,181800.0
2011-04-18 11:15:00,33.43,33.44,33.42,33.44,140600.0,21.557,21.5635,21.5506,21.5635,140600.0
2011-04-18 11:20:00,33.44,33.46,33.42,33.42,188600.0,21.5635,21.5764,21.5506,21.5506,188600.0
2011-04-18 11:25:00,33.42,33.45,33.41,33.44,125400.0,21.5506,21.5699,21.5441,21.5635,125400.0
2011-04-18 11:30:00,33.44,33.46,33.41,33.45,118400.0,21.5635,21.5764,21.5441,21.5699,118400.0
2011-04-18 11:35:00,33.44,33.49,33.43,33.47,140200.0,21.5635,21.5957,21.557,21.5828,140200.0
2011-04-18 11:40:00,33.47,33.49,33.45,33.49,94200.0,21.5828,21.5957,21.5699,21.5957,94200.0
2011-04-18 11:45:00,33.49,33.5,33.46,33.46,247000.0,21.5957,21.6022,21.5764,21.5764,247000.0
2011-04-18 11:50:00,33.47,33.49,33.46,33.48,99400.0,21.5828,21.5957,21.5764,21.5893,99400.0
2011-04-18 11:55:00,33.48,33.51,33.48,33.5,104600.0,21.5893,21.6086,21.5893,21.6022,104600.0
2011-04-18 12:00:00,33.5,33.52,33.49,33.52,111400.0,21.6022,21.6151,21.5957,21.6151,111400.0
2011-04-18 12:05:00,33.52,33.57,33.52,33.56,83000.0,21.6151,21.6473,21.6151,21.6408,83000.0
2011-04-18 12:10:00,33.56,33.57,33.52,33.53,75200.0,21.6408,21.6473,21.6151,21.6215,75200.0
2011-04-18 12:15:00,33.53,33.55,33.53,33.55,51400.0,21.6215,21.6344,21.6215,21.6344,51400.0
2011-04-18 12:20:00,33.55,33.55,33.52,33.52,76800.0,21.6344,21.6344,21.6151,21.6151,76800.0
2011-04-18 12:25:00,33.52,33.55,33.5,33.5,193000.0,21.6151,21.6344,21.6022,21.6022,193000.0
2011-04-18 12:30:00,33.5,33.52,33.5,33.51,95200.0,21.6022,21.6151,21.6022,21.6086,95200.0
2011-04-18 12:35:00,33.51,33.54,33.5,33.53,82000.0,21.6086,21.6279,21.6022,21.6215,82000.0
2011-04-18 12:40:00,33.54,33.56,33.54,33.54,44400.0,21.6279,21.6408,21.6279,21.6279,44400.0
2011-04-18 12:45:00,33.55,33.55,33.53,33.53,63400.0,21.6344,21.6344,21.6215,21.6215,63400.0
2011-04-18 12:50:00,33.53,33.54,33.51,33.51,100600.0,21.6215,21.6279,21.6086,21.6086,100600.0
2011-04-18 12:55:00,33.51,33.52,33.49,33.5,93400.0,21.6086,21.6151,21.5957,21.6022,93400.0
2011-04-18 13:00:00,33.51,33.52,33.49,33.5,125800.0,21.6086,21.6151,21.5957,21.6022,125800.0
2011-04-18 13:05:00,33.5,33.52,33.49,33.51,81000.0,21.6022,21.6151,21.5957,21.6086,81000.0
2011-04-18 13:10:00,33.51,33.52,33.5,33.52,80000.0,21.6086,21.6151,21.6022,21.6151,80000.0
2011-04-18 13:15:00,33.52,33.52,33.49,33.52,131400.0,21.6151,21.6151,21.5957,21.6151,131400.0
2011-04-18 13:20:00,33.52,33.52,33.51,33.52,67800.0,21.6151,21.6151,21.6086,21.6151,67800.0
2011-04-18 13:25:00,33.52,33.53,33.51,33.52,120600.0,21.6151,21.6215,21.6086,21.6151,120600.0
2011-04-18 13:30:00,33.53,33.55,33.52,33.55,62400.0,21.6215,21.6344,21.6151,21.6344,62400.0
2011-04-18 13:35:00,33.55,33.59,33.55,33.57,105600.0,21.6344,21.6602,21.6344,21.6473,105600.0
2011-04-18 13:40:00,33.57,33.6,33.57,33.6,63200.0,21.6473,21.6666,21.6473,21.6666,63200.0
2011-04-18 13:45:00,33.6,33.6,33.59,33.6,91400.0,21.6666,21.6666,21.6602,21.6666,91400.0
2011-04-18 13:50:00,33.6,33.62,33.59,33.61,96800.0,21.6666,21.6795,21.6602,21.6731,96800.0
2011-04-18 13:55:00,33.62,33.63,33.61,33.62,69800.0,21.6795,21.686,21.6731,21.6795,69800.0
2011-04-18 14:00:00,33.61,33.62,33.58,33.6,113200.0,21.6731,21.6795,21.6537,21.6666,113200.0
2011-04-18 14:05:00,33.6,33.6,33.6,33.6,120600.0,21.6666,21.6666,21.6666,21.6666,120600.0
2011-04-18 14:10:00,33.6,33.63,33.6,33.62,93200.0,21.6666,21.686,21.6666,21.6795,93200.0
2011-04-18 14:15:00,33.62,33.62,33.6,33.6,128600.0,21.6795,21.6795,21.6666,21.6666,128600.0
2011-04-18 14:20:00,33.6,33.61,33.6,33.6,112000.0,21.6666,21.6731,21.6666,21.6666,112000.0
2011-04-18 14:25:00,33.6,33.62,33.6,33.6,84800.0,21.6666,21.6795,21.6666,21.6666,84800.0
2011-04-18 14:30:00,33.6,33.61,33.6,33.61,115400.0,21.6666,21.6731,21.6666,21.6731,115400.0
2011-04-18 14:35:00,33.61,33.66,33.6,33.66,187000.0,21.6731,21.7053,21.6666,21.7053,187000.0
2011-04-18 14:40:00,33.66,33.66,33.63,33.63,203000.0,21.7053,21.7053,21.686,21.686,203000.0
2011-04-18 14:45:00,33.63,33.68,33.63,33.65,189000.0,21.686,21.7182,21.686,21.6989,189000.0
2011-04-18 14:50:00,33.65,33.68,33.63,33.68,187800.0,21.6989,21.7182,21.686,21.7182,187800.0
2011-04-18 14:55:00,33.67,33.69,33.66,33.68,225200.0,21.7118,21.7247,21.7053,21.7182,225200.0
2011-04-18 15:00:00,33.69,33.69,33.66,33.66,157600.0,21.7247,21.7247,21.7053,21.7053,157600.0
2011-04-18 15:05:00,33.66,33.67,33.65,33.65,187600.0,21.7053,21.7118,21.6989,21.6989,187600.0
2011-04-18 15:10:00,33.65,33.66,33.65,33.65,77600.0,21.6989,21.7053,21.6989,21.6989,77600.0
2011-04-18 15:15:00,33.65,33.7,33.65,33.69,277200.0,21.6989,21.7311,21.6989,21.7247,277200.0
2011-04-18 15:20:00,33.69,33.71,33.65,33.65,186000.0,21.7247,21.7376,21.6989,21.6989,186000.0
2011-04-18 15:25:00,33.65,33.66,33.64,33.65,346000.0,21.6989,21.7053,21.6924,21.6989,346000.0
2011-04-18 15:30:00,33.65,33.66,33.65,33.65,190000.0,21.6989,21.7053,21.6989,21.6989,190000.0
2011-04-18 15:35:00,33.65,33.65,33.61,33.62,289800.0,21.6989,21.6989,21.6731,21.6795,289800.0
2011-04-18 15:40:00,33.63,33.63,33.6,33.61,199800.0,21.686,21.686,21.6666,21.6731,199800.0
2011-04-18 15:45:00,33.61,33.63,33.6,33.6,389200.0,21.6731,21.686,21.6666,21.6666,389200.0
2011-04-18 15:50:00,33.61,33.63,33.6,33.62,340000.0,21.6731,21.686,21.6666,21.6795,340000.0
2011-04-18 15:55:00,33.62,33.67,33.62,33.65,531600.0,21.6795,21.7118,21.6795,21.6989,531600.0
2011-04-19 09:30:00,33.6,33.69,33.56,33.63,397600.0,21.6666,21.7247,21.6408,21.686,397600.0
2011-04-19 09:35:00,33.63,33.7,33.61,33.61,254200.0,21.686,21.7311,21.6731,21.6731,254200.0
2011-04-19 09:40:00,33.63,33.63,33.58,33.6,221200.0,21.686,21.686,21.6537,21.6666,221200.0
2011-04-19 09:45:00,33.6,33.62,33.57,33.6,218600.0,21.6666,21.6795,21.6473,21.6666,218600.0
2011-04-19 09:50:00,33.59,33.6,33.54,33.55,107200.0,21.6602,21.6666,21.6279,21.6344,107200.0
2011-04-19 09:55:00,33.56,33.66,33.56,33.64,131000.0,21.6408,21.7053,21.6408,21.6924,131000.0
2011-04-19 10:00:00,33.65,33.67,33.63,33.66,162600.0,21.6989,21.7118,21.686,21.7053,162600.0
2011-04-19 10:05:00,33.66,33.72,33.65,33.72,167800.0,21.7053,21.744,21.6989,21.744,167800.0
2011-04-19 10:10:00,33.71,33.72,33.69,33.7,210000.0,21.7376,21.744,21.7247,21.7311,210000.0
2011-04-19 10:15:00,33.7,33.75,33.7,33.73,155600.0,21.7311,21.7634,21.7311,21.7505,155600.0
2011-04-19 10:20:00,33.73,33.73,33.69,33.69,85400.0,21.7505,21.7505,21.7247,21.7247,85400.0
2011-04-19 10:25:00,33.69,33.7,33.66,33.66,93800.0,21.7247,21.7311,21.7053,21.7053,93800.0
2011-04-19 10:30:00,33.66,33.66,33.61,33.62,110600.0,21.7053,21.7053,21.6731,21.6795,110600.0
2011-04-19 10:35:00,33.62,33.65,33.61,33.63,98400.0,21.6795,21.6989,21.6731,21.686,98400.0
2011-04-19 10:40:00,33.63,33.65,33.62,33.64,148600.0,21.686,21.6989,21.6795,21.6924,148600.0
2011-04-19 10:45:00,33.64,33.65,33.61,33.62,106200.0,21.6924,21.6989,21.6731,21.6795,106200.0
2011-04-19 10:50:00,33.62,33.62,33.57,33.57,115000.0,21.6795,21.6795,21.6473,21.6473,115000.0
2011-04-19 10:55:00,33.57,33.58,33.54,33.54,75200.0,21.6473,21.6537,21.6279,21.6279,75200.0
2011-04-19 11:00:00,33.54,33.55,33.52,33.55,99200.0,21.6279,21.6344,21.6151,21.6344,99200.0
2011-04-19 11:05:00,33.55,33.57,33.54,33.56,174600.0,21.6344,21.6473,21.6279,21.6408,174600.0
2011-04-19 11:10:00,33.56,33.56,33.52,33.54,102600.0,21.6408,21.6408,21.6151,21.6279,102600.0
2011-04-19 11:15:00,33.54,33.56,33.53,33.55,124600.0,21.6279,21.6408,21.6215,21.6344,124600.0
2011-04-19 11:20:00,33.55,33.55,33.52,33.52,141800.0,21.6344,21.6344,21.6151,21.6151,141800.0
2011-04-19 11:25:00,33.52,33.54,33.48,33.49,160200.0,21.6151,21.6279,21.5893,21.5957,160200.0
2011-04-19 11:30:00,33.49,33.51,33.49,33.51,107600.0,21.5957,21.6086,21.5957,21.6086,107600.0
2011-04-19 11:35:00,33.51,33.54,33.51,33.52,119600.0,21.6086,21.6279,21.6086,21.6151,119600.0
2011-04-19 11:40:00,33.52,33.54,33.5,33.54,114400.0,21.6151,21.6279,21.6022,21.6279,114400.0
2011-04-19 11:45:00,33.54,33.55,33.53,33.55,60200.0,21.6279,21.6344,21.6215,21.6344,60200.0
2011-04-19 11:50:00,33.55,33.57,33.55,33.56,71000.0,21.6344,21.6473,21.6344,21.6408,71000.0
2011-04-19 11:55:00,33.56,33.58,33.54,33.58,176000.0,21.6408,21.6537,21.6279,21.6537,176000.0
2011-04-19 12:00:00,33.58,33.58,33.56,33.58,86200.0,21.6537,21.6537,21.6408,21.6537,86200.0
2011-04-19 12:05:00,33.58,33.58,33.55,33.56,75000.0,21.6537,21.6537,21.6344,21.6408,75000.0
2011-04-19 12:10:00,33.56,33.59,33.55,33.59,90600.0,21.6408,21.6602,21.6344,21.6602,90600.0
2011-04-19 12:15:00,33.59,33.61,33.58,33.6,95000.0,21.6602,21.6731,21.6537,21.6666,95000.0
2011-04-19 12:20:00,33.6,33.6,33.57,33.57,70800.0,21.6666,21.6666,21.6473,21.6473,70800.0
2011-04-19 12:25:00,33.57,33.57,33.53,33.54,87400.0,21.6473,21.6473,21.6215,21.6279,87400.0
2011-04-19 12:30:00,33.54,33.55,33.53,33.54,63000.0,21.6279,21.6344,21.6215,21.6279,63000.0
2011-04-19 12:35:00,33.54,33.55,33.51,33.51,64600.0,21.6279,21.6344,21.6086,21.6086,64600.0
2011-04-19 12:40:00,33.52,33.54,33.51,33.54,84000.0,21.6151,21.6279,21.6086,21.6279,84000.0
2011-04-19 12:45:00,33.54,33.56,33.53,33.54,117200.0,21.6279,21.6408,21.6215,21.6279,117200.0
2011-04-19 12:50:00,33.54,33.56,33.53,33.54,45000.0,21.6279,21.6408,21.6215,21.6279,45000.0
2011-04-19 12:55:00,33.54,33.55,33.52,33.54,77600.0,21.6279,21.6344,21.6151,21.6279,77600.0
2011-04-19 13:00:00,33.53,33.57,33.53,33.57,82800.0,21.6215,21.6473,21.6215,21.6473,82800.0
2011-04-19 13:05:00,33.57,33.57,33.56,33.56,39800.0,21.6473,21.6473,21.6408,21.6408,39800.0
2011-04-19 13:10:00,33.56,33.56,33.53,33.56,100600.0,21.6408,21.6408,21.6215,21.6408,100600.0
2011-04-19 13:15:00,33.56,33.58,33.56,33.56,60600.0,21.6408,21.6537,21.6408,21.6408,60600.0
2011-04-19 13:20:00,33.56,33.58,33.55,33.56,91200.0,21.6408,21.6537,21.6344,21.6408,91200.0
2011-04-19 13:25:00,33.57,33.57,33.55,33.55,40600.0,21.6473,21.6473,21.6344,21.6344,40600.0
2011-04-19 13:30:00,33.55,33.56,33.54,33.55,67800.0,21.6344,21.6408,21.6279,21.6344,67800.0
2011-04-19 13:35:00,33.55,33.55,33.54,33.55,44000.0,21.6344,21.6344,21.6279,21.6344,44000.0
2011-04-19 13:40:00,33.55,33.56,33.54,33.55,151200.0,21.6344,21.6408,21.6279,21.6344,151200.0
2011-04-19 13:45:00,33.55,33.56,33.54,33.56,94800.0,21.6344,21.6408,21.6279,21.6408,94800.0
2011-04-19 13:50:00,33.56,33.57,33.56,33.56,65600.0,21.6408,21.6473,21.6408,21.6408,65600.0
2011-04-19 13:55:00,33.57,33.57,33.56,33.57,58600.0,21.6473,21.6473,21.6408,21.6473,58600.0
2011-04-19 14:00:00,33.57,33.57,33.54,33.55,118000.0,21.6473,21.6473,21.6279,21.6344,118000.0
2011-04-19 14:05:00,33.55,33.56,33.54,33.55,102000.0,21.6344,21.6408,21.6279,21.6344,102000.0
2011-04-19 14:10:00,33.55,33.57,33.55,33.56,52400.0,21.6344,21.6473,21.6344,21.6408,52400.0
2011-04-19 14:15:00,33.56,33.56,33.53,33.55,80600.0,21.6408,21.6408,21.6215,21.6344,80600.0
2011-04-19 14:20:00,33.54,33.54,33.51,33.51,68800.0,21.6279,21.6279,21.6086,21.6086,68800.0
2011-04-19 14:25:00,33.52,33.54,33.52,33.54,129200.0,21.6151,21.6279,21.6151,21.6279,129200.0
2011-04-19 14:30:00,33.54,33.55,33.53,33.55,81200.0,21.6279,21.6344,21.6215,21.6344,81200.0
2011-04-19 14:35:00,33.54,33.55,33.52,33.53,68200.0,21.6279,21.6344,21.6151,21.6215,68200.0
2011-04-19 14:40:00,33.53,33.53,33.51,33.52,137000.0,21.6215,21.6215,21.6086,21.6151,137000.0
2011-04-19 14:45:00,33.52,33.53,33.5,33.51,127400.0,21.6151,21.6215,21.6022,21.6086,127400.0
2011-04-19 14:50:00,33.51,33.52,33.5,33.52,80200.0,21.6086,21.6151,21.6022,21.6151,80200.0
2011-04-19 14:55:00,33.52,33.52,33.51,33.52,72600.0,21.6151,21.6151,21.6086,21.6151,72600.0
2011-04-19 15:00:00,33.52,33.52,33.5,33.5,84600.0,21.6151,21.6151,21.6022,21.6022,84600.0
2011-04-19 15:05:00,33.5,33.52,33.49,33.51,196600.0,21.6022,21.6151,21.5957,21.6086,196600.0
2011-04-19 15:10:00,33.51,33.53,33.51,33.52,139000.0,21.6086,21.6215,21.6086,21.6151,139000.0
2011-04-19 15:15:00,33.53,33.54,33.52,33.53,175800.0,21.6215,21.6279,21.6151,21.6215,175800.0
2011-04-19 15:20:00,33.54,33.54,33.49,33.51,173000.0,21.6279,21.6279,21.5957,21.6086,173000.0
2011-04-19 15:25:00,33.51,33.52,33.49,33.51,147800.0,21.6086,21.6151,21.5957,21.6086,147800.0
2011-04-19 15:30:00,33.51,33.51,33.48,33.49,134200.0,21.6086,21.6086,21.5893,21.5957,134200.0
2011-04-19 15:35:00,33.5,33.51,33.49,33.49,188600.0,21.6022,21.6086,21.5957,21.5957,188600.0
2011-04-19 15:40:00,33.49,33.51,33.49,33.5,257600.0,21.5957,21.6086,21.5957,21.6022,257600.0
2011-04-19 15:45:00,33.5,33.51,33.48,33.49,448000.0,21.6022,21.6086,21.5893,21.5957,448000.0
2011-04-19 15:50:00,33.49,33.51,33.49,33.5,248200.0,21.5957,21.6086,21.5957,21.6022,248200.0
2011-04-19 15:55:00,33.51,33.55,33.49,33.54,584800.0,21.6086,21.6344,21.5957,21.6279,584800.0
2011-04-20 09:30:00,33.9,33.95,33.81,33.88,402200.0,21.8601,21.8923,21.8021,21.8472,402200.0
2011-04-20 09:35:00,33.88,33.9,33.81,33.88,258800.0,21.8472,21.8601,21.8021,21.8472,258800.0
2011-04-20 09:40:00,33.88,33.92,33.86,33.87,149200.0,21.8472,21.873,21.8343,21.8407,149200.0
2011-04-20 09:45:00,33.88,33.92,33.84,33.88,378800.0,21.8472,21.873,21.8214,21.8472,378800.0
2011-04-20 09:50:00,33.88,33.89,33.86,33.88,243800.0,21.8472,21.8536,21.8343,21.8472,243800.0
2011-04-20 09:55:00,33.88,33.88,33.87,33.88,89400.0,21.8472,21.8472,21.8407,21.8472,89400.0
2011-04-20 10:00:00,33.88,33.88,33.84,33.86,236200.0,21.8472,21.8472,21.8214,21.8343,236200.0
2011-04-20 10:05:00,33.86,33.89,33.85,33.88,87400.0,21.8343,21.8536,21.8278,21.8472,87400.0
2011-04-20 10:10:00,33.89,33.94,33.88,33.94,304800.0,21.8536,21.8859,21.8472,21.8859,304800.0
2011-04-20 10:15:00,33.94,33.99,33.94,33.95,373200.0,21.8859,21.9181,21.8859,21.8923,373200.0
2011-04-20 10:20:00,33.94,33.95,33.92,33.92,152000.0,21.8859,21.8923,21.873,21.873,152000.0
2011-04-20 10:25:00,33.92,33.95,33.9,33.94,290600.0,21.873,21.8923,21.8601,21.8859,290600.0
2011-04-20 10:30:00,33.94,33.98,33.93,33.98,83600.0,21.8859,21.9117,21.8794,21.9117,83600.0
2011-04-20 10:35:00,33.98,33.98,33.95,33.96,176800.0,21.9117,21.9117,21.8923,21.8988,176800.0
2011-04-20 10:40:00,33.96,33.97,33.94,33.94,100200.0,21.8988,21.9052,21.8859,21.8859,100200.0
2011-04-20 10:45:00,33.94,33.97,33.94,33.95,155600.0,21.8859,21.9052,21.8859,21.8923,155600.0
2011-04-20 10:50:00,33.95,33.97,33.92,33.95,126200.0,21.8923,21.9052,21.873,21.8923,126200.0
2011-04-20 10:55:00,33.95,33.96,33.94,33.95,84200.0,21.8923,21.8988,21.8859,21.8923,84200.0
2011-04-20 11:00:00,33.95,33.95,33.92,33.93,141200.0,21.8923,21.8923,21.873,21.8794,141200.0
2011-04-20 11:05:00,33.93,33.95,33.93,33.95,164600.0,21.8794,21.8923,21.8794,21.8923,164600.0
2011-04-20 11:10:00,33.95,33.95,33.91,33.93,196400.0,21.8923,21.8923,21.8665,21.8794,196400.0
2011-04-20 11:15:00,33.93,33.94,33.92,33.92,147600.0,21.8794,21.8859,21.873,21.873,147600.0
2011-04-20 11:20:00,33.92,33.92,33.9,33.9,105200.0,21.873,21.873,21.8601,21.8601,105200.0
2011-04-20 11:25:00,33.9,33.91,33.86,33.88,141200.0,21.8601,21.8665,21.8343,21.8472,141200.0
2011-04-20 11:30:00,33.88,33.88,33.84,33.84,154600.0,21.8472,21.8472,21.8214,21.8214,154600.0
2011-04-20 11:35:00,33.84,33.85,33.81,33.82,116000.0,21.8214,21.8278,21.8021,21.8085,116000.0
2011-04-20 11:40:00,33.82,33.84,33.82,33.84,111400.0,21.8085,21.8214,21.8085,21.8214,111400.0
2011-04-20 11:45:00,33.84,33.86,33.83,33.85,74400.0,21.8214,21.8343,21.815,21.8278,74400.0
2011-04-20 11:50:00,33.86,33.87,33.85,33.85,80800.0,21.8343,21.8407,21.8278,21.8278,80800.0
2011-04-20 11:55:00,33.86,33.87,33.84,33.84,95400.0,21.8343,21.8407,21.8214,21.8214,95400.0
2011-04-20 12:00:00,33.84,33.87,33.84,33.87,71000.0,21.8214,21.8407,21.8214,21.8407,71000.0
2011-04-20 12:05:00,33.87,33.88,33.86,33.87,127400.0,21.8407,21.8472,21.8343,21.8407,127400.0
2011-04-20 12:10:00,33.88,33.89,33.85,33.85,101000.0,21.8472,21.8536,21.8278,21.8278,101000.0
2011-04-20 12:15:00,33.85,33.85,33.84,33.85,68400.0,21.8278,21.8278,21.8214,21.8278,68400.0
2011-04-20 12:20:00,33.85,33.88,33.84,33.88,73600.0,21.8278,21.8472,21.8214,21.8472,73600.0
2011-04-20 12:25:00,33.87,33.9,33.87,33.88,90200.0,21.8407,21.8601,21.8407,21.8472,90200.0
2011-04-20 12:30:00,33.88,33.91,33.87,33.88,94600.0,21.8472,21.8665,21.8407,21.8472,94600.0
2011-04-20 12:35:00,33.88,33.9,33.88,33.89,73200.0,21.8472,21.8601,21.8472,21.8536,73200.0
2011-04-20 12:40:00,33.9,33.92,33.89,33.91,80800.0,21.8601,21.873,21.8536,21.8665,80800.0
2011-04-20 12:45:00,33.92,33.92,33.89,33.89,84600.0,21.873,21.873,21.8536,21.8536,84600.0
2011-04-20 12:50:00,33.89,33.92,33.89,33.91,64000.0,21.8536,21.873,21.8536,21.8665,64000.0
2011-04-20 12:55:00,33.92,33.93,33.91,33.91,123800.0,21.873,21.8794,21.8665,21.8665,123800.0
2011-04-20 13:00:00,33.91,33.95,33.9,33.95,127400.0,21.8665,21.8923,21.8601,21.8923,127400.0
2011-04-20 13:05:00,33.95,33.95,33.94,33.95,76200.0,21.8923,21.8923,21.8859,21.8923,76200.0
2011-04-20 13:10:00,33.95,33.96,33.94,33.95,172800.0,21.8923,21.8988,21.8859,21.8923,172800.0
2011-04-20 13:15:00,33.95,33.96,33.95,33.95,128800.0,21.8923,21.8988,21.8923,21.8923,128800.0
2011-04-20 13:20:00,33.96,33.98,33.95,33.97,147400.0,21.8988,21.9117,21.8923,21.9052,147400.0
2011-04-20 13:25:00,33.97,33.99,33.97,33.99,108400.0,21.9052,21.9181,21.9052,21.9181,108400.0
2011-04-20 13:30:00,33.99,33.99,33.98,33.99,52600.0,21.9181,21.9181,21.9117,21.9181,52600.0
2011-04-20 13:35:00,33.99,34.02,33.99,34.01,533000.0,21.9181,21.9375,21.9181,21.931,533000.0
2011-04-20 13:40:00,34.01,34.02,33.98,33.99,167000.0,21.931,21.9375,21.9117,21.9181,167000.0
2011-04-20 13:45:00,33.99,33.99,33.98,33.99,48000.0,21.9181,21.9181,21.9117,21.9181,48000.0
2011-04-20 13:50:00,34.0,34.02,33.99,33.99,158400.0,21.9246,21.9375,21.9181,21.9181,158400.0
2011-04-20 13:55:00,33.99,34.0,33.99,34.0,66600.0,21.9181,21.9246,21.9181,21.9246,66600.0
2011-04-20 14:00:00,34.0,34.0,33.99,33.99,73400.0,21.9246,21.9246,21.9181,21.9181,73400.0
2011-04-20 14:05:00,34.0,34.0,33.97,33.98,51000.0,21.9246,21.9246,21.9052,21.9117,51000.0
2011-04-20 14:10:00,33.97,34.0,33.97,33.98,115800.0,21.9052,21.9246,21.9052,21.9117,115800.0
2011-04-20 14:15:00,33.98,33.99,33.96,33.99,141000.0,21.9117,21.9181,21.8988,21.9181,141000.0
2011-04-20 14:20:00,33.98,33.99,33.96,33.96,80400.0,21.9117,21.9181,21.8988,21.8988,80400.0
2011-04-20 14:25:00,33.96,33.97,33.95,33.96,66800.0,21.8988,21.9052,21.8923,21.8988,66800.0
2011-04-20 14:30:00,33.96,33.97,33.95,33.97,71600.0,21.8988,21.9052,21.8923,21.9052,71600.0
2011-04-20 14:35:00,33.97,33.97,33.95,33.97,113400.0,21.9052,21.9052,21.8923,21.9052,113400.0
2011-04-20 14:40:00,33.97,33.97,33.96,33.96,74000.0,21.9052,21.9052,21.8988,21.8988,74000.0
2011-04-20 14:45:00,33.96,33.96,33.95,33.95,58400.0,21.8988,21.8988,21.8923,21.8923,58400.0
2011-04-20 14:50:00,33.95,33.97,33.94,33.97,113200.0,21.8923,21.9052,21.8859,21.9052,113200.0
2011-04-20 14:55:00,33.97,33.97,33.95,33.96,85600.0,21.9052,21.9052,21.8923,21.8988,85600.0
2011-04-20 15:00:00,33.95,33.97,33.95,33.95,74000.0,21.8923,21.9052,21.8923,21.8923,74000.0
2011-04-20 15:05:00,33.95,33.95,33.92,33.94,78400.0,21.8923,21.8923,21.873,21.8859,78400.0
2011-04-20 15:10:00,33.94,33.94,33.93,33.93,70800.0,21.8859,21.8859,21.8794,21.8794,70800.0
2011-04-20 15:15:00,33.94,33.95,33.92,33.95,137600.0,21.8859,21.8923,21.873,21.8923,137600.0
2011-04-20 15:20:00,33.94,33.96,33.93,33.95,159200.0,21.8859,21.8988,21.8794,21.8923,159200.0
2011-04-20 15:25:00,33.95,33.99,33.95,33.99,127000.0,21.8923,21.9181,21.8923,21.9181,127000.0
2011-04-20 15:30:00,33.99,33.99,33.96,33.96,150600.0,21.9181,21.9181,21.8988,21.8988,150600.0
2011-04-20 15:35:00,33.96,33.98,33.96,33.96,157800.0,21.8988,21.9117,21.8988,21.8988,157800.0
2011-04-20 15:40:00,33.96,33.99,33.96,33.98,325000.0,21.8988,21.9181,21.8988,21.9117,325000.0
2011-04-20 15:45:00,33.98,33.98,33.92,33.92,386400.0,21.9117,21.9117,21.873,21.873,386400.0
2011-04-20 15:50:00,33.92,33.95,33.9,33.9,410600.0,21.873,21.8923,21.8601,21.8601,410600.0
2011-04-20 15:55:00,33.9,33.94,33.9,33.94,501000.0,21.8601,21.8859,21.8601,21.8859,501000.0
2011-04-21 09:30:00,33.95,33.99,33.93,33.96,220000.0,21.8923,21.9181,21.8794,21.8988,220000.0
2011-04-21 09:35:00,33.97,34.0,33.95,33.99,145000.0,21.9052,21.9246,21.8923,21.9181,145000.0
2011-04-21 09:40:00,33.99,34.07,33.99,34.03,176200.0,21.9181,21.9697,21.9181,21.9439,176200.0
2011-04-21 09:45:00,34.03,34.09,34.02,34.04,204000.0,21.9439,21.9826,21.9375,21.9504,204000.0
2011-04-21 09:50:00,34.04,34.04,34.0,34.0,147400.0,21.9504,21.9504,21.9246,21.9246,147400.0
2011-04-21 09:55:00,34.0,34.04,33.99,33.99,188800.0,21.9246,21.9504,21.9181,21.9181,188800.0
2011-04-21 10:00:00,33.99,34.0,33.93,33.97,412800.0,21.9181,21.9246,21.8794,21.9052,412800.0
2011-04-21 10:05:00,33.98,33.98,33.93,33.95,230800.0,21.9117,21.9117,21.8794,21.8923,230800.0
2011-04-21 10:10:00,33.95,33.95,33.85,33.86,284400.0,21.8923,21.8923,21.8278,21.8343,284400.0
2011-04-21 10:15:00,33.86,33.91,33.85,33.86,325200.0,21.8343,21.8665,21.8278,21.8343,325200.0
2011-04-21 10:20:00,33.86,33.88,33.85,33.87,97000.0,21.8343,21.8472,21.8278,21.8407,97000.0
2011-04-21 10:25:00,33.87,33.91,33.86,33.91,241000.0,21.8407,21.8665,21.8343,21.8665,241000.0
2011-04-21 10:30:00,33.91,33.94,33.9,33.92,258200.0,21.8665,21.8859,21.8601,21.873,258200.0
2011-04-21 10:35:00,33.92,33.92,33.89,33.91,143600.0,21.873,21.873,21.8536,21.8665,143600.0
2011-04-21 10:40:00,33.91,33.93,33.9,33.9,81600.0,21.8665,21.8794,21.8601,21.8601,81600.0
2011-04-21 10:45:00,33.9,33.92,33.87,33.88,391800.0,21.8601,21.873,21.8407,21.8472,391800.0
2011-04-21 10:50:00,33.88,33.89,33.87,33.87,132000.0,21.8472,21.8536,21.8407,21.8407,132000.0
2011-04-21 10:55:00,33.87,33.88,33.83,33.85,217200.0,21.8407,21.8472,21.815,21.8278,217200.0
2011-04-21 11:00:00,33.85,33.85,33.82,33.82,97800.0,21.8278,21.8278,21.8085,21.8085,97800.0
2011-04-21 11:05:00,33.82,33.83,33.78,33.79,114000.0,21.8085,21.815,21.7827,21.7892,114000.0
2011-04-21 11:10:00,33.78,33.79,33.76,33.77,122000.0,21.7827,21.7892,21.7698,21.7763,122000.0
2011-04-21 11:15:00,33.77,33.78,33.77,33.77,108000.0,21.7763,21.7827,21.7763,21.7763,108000.0
2011-04-21 11:20:00,33.77,33.77,33.75,33.75,101600.0,21.7763,21.7763,21.7634,21.7634,101600.0
2011-04-21 11:25:00,33.76,33.77,33.74,33.77,135000.0,21.7698,21.7763,21.7569,21.7763,135000.0
2011-04-21 11:30:00,33.77,33.78,33.74,33.75,359600.0,21.7763,21.7827,21.7569,21.7634,359600.0
2011-04-21 11:35:00,33.75,33.77,33.74,33.77,226800.0,21.7634,21.7763,21.7569,21.7763,226800.0
2011-04-21 11:40:00,33.77,33.77,33.74,33.76,177200.0,21.7763,21.7763,21.7569,21.7698,177200.0
2011-04-21 11:45:00,33.76,33.77,33.74,33.76,167200.0,21.7698,21.7763,21.7569,21.7698,167200.0
2011-04-21 11:50:00,33.76,33.78,33.76,33.77,148600.0,21.7698,21.7827,21.7698,21.7763,148600.0
2011-04-21 11:55:00,33.77,33.77,33.74,33.77,199800.0,21.7763,21.7763,21.7569,21.7763,199800.0
2011-04-21 12:00:00,33.77,33.78,33.76,33.77,71800.0,21.7763,21.7827,21.7698,21.7763,71800.0
2011-04-21 12:05:00,33.77,33.8,33.77,33.8,62400.0,21.7763,21.7956,21.7763,21.7956,62400.0
2011-04-21 12:10:00,33.8,33.81,33.77,33.77,87200.0,21.7956,21.8021,21.7763,21.7763,87200.0
2011-04-21 12:15:00,33.77,33.79,33.76,33.77,112600.0,21.7763,21.7892,21.7698,21.7763,112600.0
2011-04-21 12:20:00,33.77,33.78,33.77,33.78,72800.0,21.7763,21.7827,21.7763,21.7827,72800.0
2011-04-21 12:25:00,33.78,33.8,33.77,33.8,55000.0,21.7827,21.7956,21.7763,21.7956,55000.0
2011-04-21 12:30:00,33.8,33.83,33.8,33.83,78800.0,21.7956,21.815,21.7956,21.815,78800.0
2011-04-21 12:35:00,33.83,33.84,33.82,33.82,84200.0,21.815,21.8214,21.8085,21.8085,84200.0
2011-04-21 12:40:00,33.82,33.83,33.8,33.8,127000.0,21.8085,21.815,21.7956,21.7956,127000.0
2011-04-21 12:45:00,33.8,33.83,33.79,33.83,55800.0,21.7956,21.815,21.7892,21.815,55800.0
2011-04-21 12:50:00,33.83,33.83,33.79,33.81,58200.0,21.815,21.815,21.7892,21.8021,58200.0
2011-04-21 12:55:00,33.81,33.82,33.81,33.82,67600.0,21.8021,21.8085,21.8021,21.8085,67600.0
2011-04-21 13:00:00,33.81,33.84,33.81,33.82,72400.0,21.8021,21.8214,21.8021,21.8085,72400.0
2011-04-21 13:05:00,33.82,33.83,33.81,33.82,67000.0,21.8085,21.815,21.8021,21.8085,67000.0
2011-04-21 13:10:00,33.82,33.83,33.82,33.82,70400.0,21.8085,21.815,21.8085,21.8085,70400.0
2011-04-21 13:15:00,33.82,33.83,33.8,33.8,101400.0,21.8085,21.815,21.7956,21.7956,101400.0
2011-04-21 13:20:00,33.8,33.81,33.78,33.81,86600.0,21.7956,21.8021,21.7827,21.8021,86600.0
2011-04-21 13:25:00,33.8,33.81,33.78,33.8,121200.0,21.7956,21.8021,21.7827,21.7956,121200.0
2011-04-21 13:30:00,33.81,33.82,33.8,33.81,110600.0,21.8021,21.8085,21.7956,21.8021,110600.0
2011-04-21 13:35:00,33.81,33.82,33.79,33.81,78400.0,21.8021,21.8085,21.7892,21.8021,78400.0
2011-04-21 13:40:00,33.81,33.82,33.8,33.82,63800.0,21.8021,21.8085,21.7956,21.8085,63800.0
2011-04-21 13:45:00,33.82,33.83,33.81,33.83,30200.0,21.8085,21.815,21.8021,21.815,30200.0
2011-04-21 13:50:00,33.83,33.85,33.82,33.85,59200.0,21.815,21.8278,21.8085,21.8278,59200.0
2011-04-21 13:55:00,33.85,33.85,33.82,33.83,64000.0,21.8278,21.8278,21.8085,21.815,64000.0
2011-04-21 14:00:00,33.83,33.83,33.82,33.83,16600.0,21.815,21.815,21.8085,21.815,16600.0
2011-04-21 14:05:00,33.83,33.85,33.82,33.85,108600.0,21.815,21.8278,21.8085,21.8278,108600.0
2011-04-21 14:10:00,33.85,33.88,33.85,33.88,118200.0,21.8278,21.8472,21.8278,21.8472,118200.0
2011-04-21 14:15:00,33.88,33.88,33.87,33.88,66400.0,21.8472,21.8472,21.8407,21.8472,66400.0
2011-04-21 14:20:00,33.88,33.88,33.85,33.86,55600.0,21.8472,21.8472,21.8278,21.8343,55600.0
2011-04-21 14:25:00,33.85,33.86,33.85,33.86,81800.0,21.8278,21.8343,21.8278,21.8343,81800.0
2011-04-21 14:30:00,33.87,33.87,33.86,33.87,33200.0,21.8407,21.8407,21.8343,21.8407,33200.0
2011-04-21 14:35:00,33.87,33.88,33.87,33.88,45600.0,21.8407,21.8472,21.8407,21.8472,45600.0
2011-04-21 14:40:00,33.88,33.88,33.88,33.88,58000.0,21.8472,21.8472,21.8472,21.8472,58000.0
2011-04-21 14:45:00,33.88,33.88,33.86,33.87,40000.0,21.8472,21.8472,21.8343,21.8407,40000.0
2011-04-21 14:50:00,33.88,33.88,33.87,33.88,27200.0,21.8472,21.8472,21.8407,21.8472,27200.0
2011-04-21 14:55:00,33.88,33.88,33.86,33.87,61400.0,21.8472,21.8472,21.8343,21.8407,61400.0
2011-04-21 15:00:00,33.87,33.88,33.86,33.88,47000.0,21.8407,21.8472,21.8343,21.8472,47000.0
2011-04-21 15:05:00,33.87,33.88,33.87,33.87,17000.0,21.8407,21.8472,21.8407,21.8407,17000.0
2011-04-21 15:10:00,33.88,33.9,33.87,33.89,100000.0,21.8472,21.8601,21.8407,21.8536,100000.0
2011-04-21 15:15:00,33.9,33.91,33.89,33.9,57200.0,21.8601,21.8665,21.8536,21.8601,57200.0
2011-04-21 15:20:00,33.91,33.92,33.9,33.92,39200.0,21.8665,21.873,21.8601,21.873,39200.0
2011-04-21 15:25:00,33.92,33.92,33.9,33.91,148600.0,21.873,21.873,21.8601,21.8665,148600.0
2011-04-21 15:30:00,33.91,33.92,33.88,33.9,132800.0,21.8665,21.873,21.8472,21.8601,132800.0
2011-04-21 15:35:00,33.9,33.91,33.88,33.88,88400.0,21.8601,21.8665,21.8472,21.8472,88400.0
2011-04-21 15:40:00,33.88,33.91,33.88,33.88,122600.0,21.8472,21.8665,21.8472,21.8472,122600.0
2011-04-21 15:45:00,33.88,33.91,33.88,33.91,170000.0,21.8472,21.8665,21.8472,21.8665,170000.0
2011-04-21 15:50:00,33.91,33.92,33.89,33.91,220200.0,21.8665,21.873,21.8536,21.8665,220200.0
2011-04-21 15:55:00,33.91,33.94,33.91,33.93,264200.0,21.8665,21.8859,21.8665,21.8794,264200.0
2011-04-25 09:30:00,33.98,33.99,33.81,33.85,370200.0,21.9117,21.9181,21.8021,21.8278,370200.0
2011-04-25 09:35:00,33.84,33.88,33.83,33.88,130600.0,21.8214,21.8472,21.815,21.8472,130600.0
2011-04-25 09:40:00,33.88,33.88,33.85,33.85,86800.0,21.8472,21.8472,21.8278,21.8278,86800.0
2011-04-25 09:45:00,33.85,33.86,33.79,33.79,210600.0,21.8278,21.8343,21.7892,21.7892,210600.0
2011-04-25 09:50:00,33.79,33.8,33.75,33.77,109000.0,21.7892,21.7956,21.7634,21.7763,109000.0
2011-04-25 09:55:00,33.76,33.8,33.75,33.77,142400.0,21.7698,21.7956,21.7634,21.7763,142400.0
2011-04-25 10:00:00,33.77,33.79,33.74,33.74,239800.0,21.7763,21.7892,21.7569,21.7569,239800.0
2011-04-25 10:05:00,33.74,33.77,33.74,33.74,167200.0,21.7569,21.7763,21.7569,21.7569,167200.0
2011-04-25 10:10:00,33.74,33.78,33.73,33.77,132400.0,21.7569,21.7827,21.7505,21.7763,132400.0
2011-04-25 10:15:00,33.77,33.82,33.77,33.8,171600.0,21.7763,21.8085,21.7763,21.7956,171600.0
2011-04-25 10:20:00,33.8,33.8,33.71,33.73,209600.0,21.7956,21.7956,21.7376,21.7505,209600.0
2011-04-25 10:25:00,33.72,33.82,33.71,33.81,174400.0,21.744,21.8085,21.7376,21.8021,174400.0
2011-04-25 10:30:00,33.81,33.83,33.8,33.81,133800.0,21.8021,21.815,21.7956,21.8021,133800.0
2011-04-25 10:35:00,33.81,33.82,33.79,33.82,139200.0,21.8021,21.8085,21.7892,21.8085,139200.0
2011-04-25 10:40:00,33.81,33.81,33.79,33.8,118400.0,21.8021,21.8021,21.7892,21.7956,118400.0
2011-04-25 10:45:00,33.79,33.79,33.74,33.74,135600.0,21.7892,21.7892,21.7569,21.7569,135600.0
2011-04-25 10:50:00,33.74,33.77,33.72,33.72,146400.0,21.7569,21.7763,21.744,21.744,146400.0
2011-04-25 10:55:00,33.72,33.73,33.7,33.72,95400.0,21.744,21.7505,21.7311,21.744,95400.0
2011-04-25 11:00:00,33.72,33.74,33.71,33.73,81200.0,21.744,21.7569,21.7376,21.7505,81200.0
2011-04-25 11:05:00,33.73,33.73,33.67,33.69,130200.0,21.7505,21.7505,21.7118,21.7247,130200.0
2011-04-25 11:10:00,33.69,33.7,33.66,33.68,192200.0,21.7247,21.7311,21.7053,21.7182,192200.0
2011-04-25 11:15:00,33.69,33.71,33.67,33.7,107600.0,21.7247,21.7376,21.7118,21.7311,107600.0
2011-04-25 11:20:00,33.7,33.73,33.7,33.71,77200.0,21.7311,21.7505,21.7311,21.7376,77200.0
2011-04-25 11:25:00,33.71,33.72,33.7,33.71,49400.0,21.7376,21.744,21.7311,21.7376,49400.0
2011-04-25 11:30:00,33.71,33.77,33.71,33.76,147000.0,21.7376,21.7763,21.7376,21.7698,147000.0
2011-04-25 11:35:00,33.77,33.78,33.76,33.76,63800.0,21.7763,21.7827,21.7698,21.7698,63800.0
2011-04-25 11:40:00,33.76,33.79,33.76,33.79,56400.0,21.7698,21.7892,21.7698,21.7892,56400.0
2011-04-25 11:45:00,33.79,33.82,33.78,33.82,53600.0,21.7892,21.8085,21.7827,21.8085,53600.0
2011-04-25 11:50:00,33.82,33.83,33.79,33.8,228400.0,21.8085,21.815,21.7892,21.7956,228400.0
2011-04-25 11:55:00,33.81,33.82,33.81,33.81,66400.0,21.8021,21.8085,21.8021,21.8021,66400.0
2011-04-25 12:00:00,33.81,33.81,33.8,33.8,80000.0,21.8021,21.8021,21.7956,21.7956,80000.0
2011-04-25 12:05:00,33.8,33.81,33.79,33.8,122000.0,21.7956,21.8021,21.7892,21.7956,122000.0
2011-04-25 12:10:00,33.8,33.8,33.77,33.77,30000.0,21.7956,21.7956,21.7763,21.7763,30000.0
2011-04-25 12:15:00,33.78,33.83,33.78,33.83,97400.0,21.7827,21.815,21.7827,21.815,97400.0
2011-04-25 12:20:00,33.83,33.83,33.81,33.81,60800.0,21.815,21.815,21.8021,21.8021,60800.0
2011-04-25 12:25:00,33.82,33.83,33.81,33.82,59600.0,21.8085,21.815,21.8021,21.8085,59600.0
2011-04-25 12:30:00,33.82,33.82,33.78,33.78,135000.0,21.8085,21.8085,21.7827,21.7827,135000.0
2011-04-25 12:35:00,33.78,33.8,33.76,33.77,119600.0,21.7827,21.7956,21.7698,21.7763,119600.0
2011-04-25 12:40:00,33.77,33.79,33.76,33.79,83200.0,21.7763,21.7892,21.7698,21.7892,83200.0
2011-04-25 12:45:00,33.79,33.8,33.78,33.79,45600.0,21.7892,21.7956,21.7827,21.7892,45600.0
2011-04-25 12:50:00,33.79,33.81,33.79,33.79,56400.0,21.7892,21.8021,21.7892,21.7892,56400.0
2011-04-25 12:55:00,33.79,33.81,33.79,33.8,114800.0,21.7892,21.8021,21.7892,21.7956,114800.0
2011-04-25 13:00:00,33.8,33.8,33.77,33.79,77600.0,21.7956,21.7956,21.7763,21.7892,77600.0
2011-04-25 13:05:00,33.78,33.81,33.78,33.81,42400.0,21.7827,21.8021,21.7827,21.8021,42400.0
2011-04-25 13:10:00,33.8,33.83,33.8,33.82,42800.0,21.7956,21.815,21.7956,21.8085,42800.0
2011-04-25 13:15:00,33.82,33.85,33.81,33.85,55800.0,21.8085,21.8278,21.8021,21.8278,55800.0
2011-04-25 13:20:00,33.84,33.85,33.84,33.84,51400.0,21.8214,21.8278,21.8214,21.8214,51400.0
2011-04-25 13:25:00,33.84,33.85,33.84,33.85,38600.0,21.8214,21.8278,21.8214,21.8278,38600.0
2011-04-25 13:30:00,33.84,33.85,33.84,33.84,28600.0,21.8214,21.8278,21.8214,21.8214,28600.0
2011-04-25 13:35:00,33.84,33.87,33.84,33.87,68800.0,21.8214,21.8407,21.8214,21.8407,68800.0
2011-04-25 13:40:00,33.86,33.88,33.85,33.88,140800.0,21.8343,21.8472,21.8278,21.8472,140800.0
2011-04-25 13:45:00,33.88,33.88,33.87,33.87,68600.0,21.8472,21.8472,21.8407,21.8407,68600.0
2011-04-25 13:50:00,33.87,33.87,33.85,33.87,60200.0,21.8407,21.8407,21.8278,21.8407,60200.0
2011-04-25 13:55:00,33.87,33.87,33.86,33.87,61200.0,21.8407,21.8407,21.8343,21.8407,61200.0
2011-04-25 14:00:00,33.86,33.88,33.86,33.87,77400.0,21.8343,21.8472,21.8343,21.8407,77400.0
2011-04-25 14:05:00,33.87,33.88,33.85,33.88,159200.0,21.8407,21.8472,21.8278,21.8472,159200.0
2011-04-25 14:10:00,33.88,33.88,33.87,33.87,102800.0,21.8472,21.8472,21.8407,21.8407,102800.0
2011-04-25 14:15:00,33.87,33.88,33.85,33.86,82400.0,21.8407,21.8472,21.8278,21.8343,82400.0
2011-04-25 14:20:00,33.85,33.87,33.83,33.87,135000.0,21.8278,21.8407,21.815,21.8407,135000.0
2011-04-25 14:25:00,33.87,33.87,33.84,33.84,54200.0,21.8407,21.8407,21.8214,21.8214,54200.0
2011-04-25 14:30:00,33.84,33.85,33.82,33.85,91000.0,21.8214,21.8278,21.8085,21.8278,91000.0
2011-04-25 14:35:00,33.84,33.85,33.82,33.82,93400.0,21.8214,21.8278,21.8085,21.8085,93400.0
2011-04-25 14:40:00,33.83,33.83,33.8,33.8,147600.0,21.815,21.815,21.7956,21.7956,147600.0
2011-04-25 14:45:00,33.8,33.84,33.8,33.84,108400.0,21.7956,21.8214,21.7956,21.8214,108400.0
2011-04-25 14:50:00,33.84,33.87,33.84,33.87,88000.0,21.8214,21.8407,21.8214,21.8407,88000.0
2011-04-25 14:55:00,33.86,33.88,33.85,33.88,106200.0,21.8343,21.8472,21.8278,21.8472,106200.0
2011-04-25 15:00:00,33.88,33.88,33.82,33.85,241200.0,21.8472,21.8472,21.8085,21.8278,241200.0
2011-04-25 15:05:00,33.84,33.85,33.82,33.83,179800.0,21.8214,21.8278,21.8085,21.815,179800.0
2011-04-25 15:10:00,33.83,33.83,33.8,33.81,154600.0,21.815,21.815,21.7956,21.8021,154600.0
2011-04-25 15:15:00,33.81,33.82,33.79,33.82,117600.0,21.8021,21.8085,21.7892,21.8085,117600.0
2011-04-25 15:20:00,33.82,33.83,33.8,33.8,73400.0,21.8085,21.815,21.7956,21.7956,73400.0
2011-04-25 15:25:00,33.81,33.85,33.81,33.85,115800.0,21.8021,21.8278,21.8021,21.8278,115800.0
2011-04-25 15:30:00,33.85,33.85,33.83,33.83,189600.0,21.8278,21.8278,21.815,21.815,189600.0
2011-04-25 15:35:00,33.84,33.86,33.83,33.84,388800.0,21.8214,21.8343,21.815,21.8214,388800.0
2011-04-25 15:40:00,33.84,33.89,33.84,33.87,197800.0,21.8214,21.8536,21.8214,21.8407,197800.0
2011-04-25 15:45:00,33.87,33.88,33.83,33.86,305000.0,21.8407,21.8472,21.815,21.8343,305000.0
2011-04-25 15:50:00,33.86,33.88,33.85,33.85,251600.0,21.8343,21.8472,21.8278,21.8278,251600.0
2011-04-25 15:55:00,33.85,33.89,33.83,33.87,458400.0,21.8278,21.8536,21.815,21.8407,458400.0
2011-04-26 09:30:00,33.32,33.38,33.27,33.33,1030800.0,21.4861,21.5248,21.4538,21.4925,1030800.0
2011-04-26 09:35:00,33.33,33.34,33.02,33.05,1290200.0,21.4925,21.499,21.2926,21.312,1290200.0
2011-04-26 09:40:00,33.07,33.15,32.91,32.93,1201400.0,21.3249,21.3765,21.2217,21.2346,1201400.0
2011-04-26 09:45:00,32.93,33.04,32.93,32.95,590400.0,21.2346,21.3055,21.2346,21.2475,590400.0
2011-04-26 09:50:00,32.96,33.04,32.92,33.0,847600.0,21.2539,21.3055,21.2281,21.2797,847600.0
2011-04-26 09:55:00,32.99,33.08,32.99,33.08,714400.0,21.2733,21.3313,21.2733,21.3313,714400.0
2011-04-26 10:00:00,33.07,33.13,33.02,33.05,626800.0,21.3249,21.3636,21.2926,21.312,626800.0
2011-04-26 10:05:00,33.05,33.13,33.01,33.09,705200.0,21.312,21.3636,21.2862,21.3378,705200.0
2011-04-26 10:10:00,33.08,33.13,33.05,33.08,772600.0,21.3313,21.3636,21.312,21.3313,772600.0
2011-04-26 10:15:00,33.08,33.11,33.05,33.1,490800.0,21.3313,21.3507,21.312,21.3442,490800.0
2011-04-26 10:20:00,33.1,33.12,33.05,33.05,579000.0,21.3442,21.3571,21.312,21.312,579000.0
2011-04-26 10:25:00,33.05,33.1,33.02,33.1,638800.0,21.312,21.3442,21.2926,21.3442,638800.0
2011-04-26 10:30:00,33.1,33.11,33.08,33.09,592600.0,21.3442,21.3507,21.3313,21.3378,592600.0
2011-04-26 10:35:00,33.08,33.14,33.08,33.13,267400.0,21.3313,21.37,21.3313,21.3636,267400.0
2011-04-26 10:40:00,33.13,33.2,33.12,33.19,436000.0,21.3636,21.4087,21.3571,21.4023,436000.0
2011-04-26 10:45:00,33.19,33.24,33.17,33.21,484200.0,21.4023,21.4345,21.3894,21.4151,484200.0
2011-04-26 10:50:00,33.21,33.21,33.17,33.17,273000.0,21.4151,21.4151,21.3894,21.3894,273000.0
2011-04-26 10:55:00,33.17,33.18,33.13,33.15,319200.0,21.3894,21.3958,21.3636,21.3765,319200.0
2011-04-26 11:00:00,33.16,33.17,33.09,33.1,519400.0,21.3829,21.3894,21.3378,21.3442,519400.0
2011-04-26 11:05:00,33.1,33.15,33.1,33.14,220000.0,21.3442,21.3765,21.3442,21.37,220000.0
2011-04-26 11:10:00,33.13,33.18,33.13,33.18,207800.0,21.3636,21.3958,21.3636,21.3958,207800.0
2011-04-26 11:15:00,33.17,33.21,33.17,33.2,354000.0,21.3894,21.4151,21.3894,21.4087,354000.0
2011-04-26 11:20:00,33.2,33.22,33.2,33.22,266000.0,21.4087,21.4216,21.4087,21.4216,266000.0
2011-04-26 11:25:00,33.22,33.23,33.21,33.23,437600.0,21.4216,21.428,21.4151,21.428,437600.0
2011-04-26 11:30:00,33.23,33.24,33.18,33.2,391200.0,21.428,21.4345,21.3958,21.4087,391200.0
2011-04-26 11:35:00,33.2,33.22,33.18,33.22,660000.0,21.4087,21.4216,21.3958,21.4216,660000.0
2011-04-26 11:40:00,33.22,33.25,33.22,33.25,216000.0,21.4216,21.4409,21.4216,21.4409,216000.0
2011-04-26 11:45:00,33.25,33.27,33.24,33.27,216200.0,21.4409,21.4538,21.4345,21.4538,216200.0
2011-04-26 11:50:00,33.27,33.27,33.26,33.27,181600.0,21.4538,21.4538,21.4474,21.4538,181600.0
2011-04-26 11:55:00,33.27,33.27,33.23,33.24,420400.0,21.4538,21.4538,21.428,21.4345,420400.0
2011-04-26 12:00:00,33.24,33.26,33.21,33.25,267000.0,21.4345,21.4474,21.4151,21.4409,267000.0
2011-04-26 12:05:00,33.25,33.27,33.24,33.26,99400.0,21.4409,21.4538,21.4345,21.4474,99400.0
2011-04-26 12:10:00,33.26,33.27,33.26,33.26,105000.0,21.4474,21.4538,21.4474,21.4474,105000.0
2011-04-26 12:15:00,33.26,33.27,33.25,33.25,227800.0,21.4474,21.4538,21.4409,21.4409,227800.0
2011-04-26 12:20:00,33.25,33.27,33.25,33.27,213000.0,21.4409,21.4538,21.4409,21.4538,213000.0
2011-04-26 12:25:00,33.27,33.28,33.26,33.27,338000.0,21.4538,21.4603,21.4474,21.4538,338000.0
2011-04-26 12:30:00,33.27,33.3,33.27,33.3,212800.0,21.4538,21.4732,21.4538,21.4732,212800.0
2011-04-26 12:35:00,33.3,33.3,33.27,33.28,368000.0,21.4732,21.4732,21.4538,21.4603,368000.0
2011-04-26 12:40:00,33.29,33.29,33.28,33.29,78600.0,21.4667,21.4667,21.4603,21.4667,78600.0
2011-04-26 12:45:00,33.29,33.3,33.28,33.3,136600.0,21.4667,21.4732,21.4603,21.4732,136600.0
2011-04-26 12:50:00,33.3,33.3,33.26,33.27,248200.0,21.4732,21.4732,21.4474,21.4538,248200.0
2011-04-26 12:55:00,33.27,33.27,33.26,33.27,111600.0,21.4538,21.4538,21.4474,21.4538,111600.0
2011-04-26 13:00:00,33.27,33.28,33.25,33.28,231400.0,21.4538,21.4603,21.4409,21.4603,231400.0
2011-04-26 13:05:00,33.28,33.3,33.27,33.3,287400.0,21.4603,21.4732,21.4538,21.4732,287400.0
2011-04-26 13:10:00,33.3,33.31,33.3,33.31,191000.0,21.4732,21.4796,21.4732,21.4796,191000.0
2011-04-26 13:15:00,33.31,33.32,33.3,33.3,241400.0,21.4796,21.4861,21.4732,21.4732,241400.0
2011-04-26 13:20:00,33.3,33.32,33.29,33.31,154600.0,21.4732,21.4861,21.4667,21.4796,154600.0
2011-04-26 13:25:00,33.32,33.33,33.31,33.31,229600.0,21.4861,21.4925,21.4796,21.4796,229600.0
2011-04-26 13:30:00,33.31,33.31,33.29,33.3,282200.0,21.4796,21.4796,21.4667,21.4732,282200.0
2011-04-26 13:35:00,33.3,33.31,33.3,33.31,136800.0,21.4732,21.4796,21.4732,21.4796,136800.0
2011-04-26 13:40:00,33.3,33.31,33.3,33.3,89600.0,21.4732,21.4796,21.4732,21.4732,89600.0
2011-04-26 13:45:00,33.31,33.31,33.26,33.28,263800.0,21.4796,21.4796,21.4474,21.4603,263800.0
2011-04-26 13:50:00,33.29,33.3,33.28,33.3,175400.0,21.4667,21.4732,21.4603,21.4732,175400.0
2011-04-26 13:55:00,33.3,33.33,33.3,33.33,335600.0,21.4732,21.4925,21.4732,21.4925,335600.0
2011-04-26 14:00:00,33.33,33.33,33.32,33.33,183400.0,21.4925,21.4925,21.4861,21.4925,183400.0
2011-04-26 14:05:00,33.33,33.34,33.33,33.34,243000.0,21.4925,21.499,21.4925,21.499,243000.0
2011-04-26 14:10:00,33.34,33.34,33.3,33.32,411800.0,21.499,21.499,21.4732,21.4861,411800.0
2011-04-26 14:15:00,33.32,33.32,33.3,33.32,214800.0,21.4861,21.4861,21.4732,21.4861,214800.0
2011-04-26 14:20:00,33.32,33.34,33.32,33.34,193800.0,21.4861,21.499,21.4861,21.499,193800.0
2011-04-26 14:25:00,33.34,33.37,33.34,33.37,322000.0,21.499,21.5183,21.499,21.5183,322000.0
2011-04-26 14:30:00,33.36,33.38,33.35,33.38,264400.0,21.5119,21.5248,21.5054,21.5248,264400.0
2011-04-26 14:35:00,33.38,33.4,33.38,33.39,252600.0,21.5248,21.5377,21.5248,21.5312,252600.0
2011-04-26 14:40:00,33.39,33.43,33.39,33.43,406000.0,21.5312,21.557,21.5312,21.557,406000.0
2011-04-26 14:45:00,33.43,33.46,33.43,33.45,548200.0,21.557,21.5764,21.557,21.5699,548200.0
2011-04-26 14:50:00,33.45,33.47,33.43,33.44,379400.0,21.5699,21.5828,21.557,21.5635,379400.0
2011-04-26 14:55:00,33.43,33.46,33.43,33.46,232800.0,21.557,21.5764,21.557,21.5764,232800.0
2011-04-26 15:00:00,33.46,33.46,33.43,33.45,304600.0,21.5764,21.5764,21.557,21.5699,304600.0
2011-04-26 15:05:00,33.45,33.47,33.45,33.46,212000.0,21.5699,21.5828,21.5699,21.5764,212000.0
2011-04-26 15:10:00,33.47,33.47,33.45,33.46,293400.0,21.5828,21.5828,21.5699,21.5764,293400.0
2011-04-26 15:15:00,33.46,33.46,33.43,33.44,188400.0,21.5764,21.5764,21.557,21.5635,188400.0
2011-04-26 15:20:00,33.44,33.45,33.43,33.44,205200.0,21.5635,21.5699,21.557,21.5635,205200.0
2011-04-26 15:25:00,33.44,33.44,33.43,33.44,162600.0,21.5635,21.5635,21.557,21.5635,162600.0
2011-04-26 15:30:00,33.44,33.45,33.43,33.43,232200.0,21.5635,21.5699,21.557,21.557,232200.0
2011-04-26 15:35:00,33.43,33.45,33.41,33.41,361800.0,21.557,21.5699,21.5441,21.5441,361800.0
2011-04-26 15:40:00,33.42,33.44,33.4,33.4,656400.0,21.5506,21.5635,21.5377,21.5377,656400.0
2011-04-26 15:45:00,33.4,33.42,33.4,33.42,584800.0,21.5377,21.5506,21.5377,21.5506,584800.0
2011-04-26 15:50:00,33.42,33.47,33.41,33.47,696000.0,21.5506,21.5828,21.5441,21.5828,696000.0
2011-04-26 15:55:00,33.47,33.52,33.45,33.46,1345400.0,21.5828,21.6151,21.5699,21.5764,1345400.0
2011-04-27 09:30:00,33.69,33.71,33.5,33.5,722000.0,21.7247,21.7376,21.6022,21.6022,722000.0
2011-04-27 09:35:00,33.51,33.54,33.48,33.48,368000.0,21.6086,21.6279,21.5893,21.5893,368000.0
2011-04-27 09:40:00,33.48,33.51,33.44,33.44,399200.0,21.5893,21.6086,21.5635,21.5635,399200.0
2011-04-27 09:45:00,33.44,33.45,33.35,33.4,406200.0,21.5635,21.5699,21.5054,21.5377,406200.0
2011-04-27 09:50:00,33.4,33.41,33.33,33.33,352800.0,21.5377,21.5441,21.4925,21.4925,352800.0
2011-04-27 09:55:00,33.34,33.34,33.33,33.34,263800.0,21.499,21.499,21.4925,21.499,263800.0
2011-04-27 10:00:00,33.34,33.4,33.33,33.35,368200.0,21.499,21.5377,21.4925,21.5054,368200.0
2011-04-27 10:05:00,33.35,33.38,33.34,33.38,284800.0,21.5054,21.5248,21.499,21.5248,284800.0
2011-04-27 10:10:00,33.37,33.4,33.35,33.38,220400.0,21.5183,21.5377,21.5054,21.5248,220400.0
2011-04-27 10:15:00,33.38,33.4,33.36,33.39,271000.0,21.5248,21.5377,21.5119,21.5312,271000.0
2011-04-27 10:20:00,33.39,33.39,33.38,33.38,122000.0,21.5312,21.5312,21.5248,21.5248,122000.0
2011-04-27 10:25:00,33.38,33.44,33.38,33.44,146800.0,21.5248,21.5635,21.5248,21.5635,146800.0
2011-04-27 10:30:00,33.44,33.46,33.41,33.44,289800.0,21.5635,21.5764,21.5441,21.5635,289800.0
2011-04-27 10:35:00,33.44,33.47,33.43,33.46,130800.0,21.5635,21.5828,21.557,21.5764,130800.0
2011-04-27 10:40:00,33.46,33.48,33.46,33.47,131600.0,21.5764,21.5893,21.5764,21.5828,131600.0
2011-04-27 10:45:00,33.48,33.5,33.46,33.47,151200.0,21.5893,21.6022,21.5764,21.5828,151200.0
2011-04-27 10:50:00,33.47,33.47,33.41,33.41,138000.0,21.5828,21.5828,21.5441,21.5441,138000.0
2011-04-27 10:55:00,33.41,33.43,33.41,33.42,126800.0,21.5441,21.557,21.5441,21.5506,126800.0
2011-04-27 11:00:00,33.42,33.44,33.42,33.42,170400.0,21.5506,21.5635,21.5506,21.5506,170400.0
2011-04-27 11:05:00,33.42,33.44,33.42,33.42,133800.0,21.5506,21.5635,21.5506,21.5506,133800.0
2011-04-27 11:10:00,33.42,33.42,33.41,33.41,79800.0,21.5506,21.5506,21.5441,21.5441,79800.0
2011-04-27 11:15:00,33.41,33.41,33.35,33.37,279200.0,21.5441,21.5441,21.5054,21.5183,279200.0
2011-04-27 11:20:00,33.36,33.37,33.35,33.36,83800.0,21.5119,21.5183,21.5054,21.5119,83800.0
2011-04-27 11:25:00,33.36,33.36,33.33,33.34,192200.0,21.5119,21.5119,21.4925,21.499,192200.0
2011-04-27 11:30:00,33.34,33.34,33.32,33.33,158600.0,21.499,21.499,21.4861,21.4925,158600.0
2011-04-27 11:35:00,33.33,33.33,33.31,33.31,170600.0,21.4925,21.4925,21.4796,21.4796,170600.0
2011-04-27 11:40:00,33.31,33.32,33.3,33.32,127200.0,21.4796,21.4861,21.4732,21.4861,127200.0
2011-04-27 11:45:00,33.32,33.35,33.32,33.35,148600.0,21.4861,21.5054,21.4861,21.5054,148600.0
2011-04-27 11:50:00,33.35,33.37,33.34,33.35,89200.0,21.5054,21.5183,21.499,21.5054,89200.0
2011-04-27 11:55:00,33.36,33.37,33.34,33.35,151200.0,21.5119,21.5183,21.499,21.5054,151200.0
2011-04-27 12:00:00,33.35,33.36,33.34,33.35,95200.0,21.5054,21.5119,21.499,21.5054,95200.0
2011-04-27 12:05:00,33.35,33.35,33.34,33.35,79800.0,21.5054,21.5054,21.499,21.5054,79800.0
2011-04-27 12:10:00,33.35,33.36,33.33,33.33,105000.0,21.5054,21.5119,21.4925,21.4925,105000.0
2011-04-27 12:15:00,33.33,33.34,33.33,33.33,56000.0,21.4925,21.499,21.4925,21.4925,56000.0
2011-04-27 12:20:00,33.33,33.34,33.31,33.31,94400.0,21.4925,21.499,21.4796,21.4796,94400.0
2011-04-27 12:25:00,33.31,33.31,33.28,33.31,159000.0,21.4796,21.4796,21.4603,21.4796,159000.0
2011-04-27 12:30:00,33.31,33.35,33.29,33.29,128800.0,21.4796,21.5054,21.4667,21.4667,128800.0
2011-04-27 12:35:00,33.3,33.35,33.29,33.34,218600.0,21.4732,21.5054,21.4667,21.499,218600.0
2011-04-27 12:40:00,33.34,33.38,33.33,33.37,123000.0,21.499,21.5248,21.4925,21.5183,123000.0
2011-04-27 12:45:00,33.37,33.37,33.35,33.35,84600.0,21.5183,21.5183,21.5054,21.5054,84600.0
2011-04-27 12:50:00,33.35,33.41,33.35,33.41,122400.0,21.5054,21.5441,21.5054,21.5441,122400.0
2011-04-27 12:55:00,33.41,33.42,33.37,33.37,132600.0,21.5441,21.5506,21.5183,21.5183,132600.0
2011-04-27 13:00:00,33.37,33.38,33.35,33.35,92600.0,21.5183,21.5248,21.5054,21.5054,92600.0
2011-04-27 13:05:00,33.35,33.36,33.35,33.35,52800.0,21.5054,21.5119,21.5054,21.5054,52800.0
2011-04-27 13:10:00,33.35,33.35,33.32,33.32,56600.0,21.5054,21.5054,21.4861,21.4861,56600.0
2011-04-27 13:15:00,33.32,33.35,33.3,33.34,161200.0,21.4861,21.5054,21.4732,21.499,161200.0
2011-04-27 13:20:00,33.34,33.36,33.33,33.35,60600.0,21.499,21.5119,21.4925,21.5054,60600.0
2011-04-27 13:25:00,33.35,33.38,33.35,33.38,68200.0,21.5054,21.5248,21.5054,21.5248,68200.0
2011-04-27 13:30:00,33.38,33.38,33.35,33.35,58600.0,21.5248,21.5248,21.5054,21.5054,58600.0
2011-04-27 13:35:00,33.35,33.38,33.35,33.37,38200.0,21.5054,21.5248,21.5054,21.5183,38200.0
2011-04-27 13:40:00,33.37,33.4,33.37,33.4,78600.0,21.5183,21.5377,21.5183,21.5377,78600.0
2011-04-27 13:45:00,33.4,33.42,33.4,33.42,71000.0,21.5377,21.5506,21.5377,21.5506,71000.0
2011-04-27 13:50:00,33.42,33.42,33.39,33.42,126000.0,21.5506,21.5506,21.5312,21.5506,126000.0
2011-04-27 13:55:00,33.42,33.43,33.39,33.42,128400.0,21.5506,21.557,21.5312,21.5506,128400.0
2011-04-27 14:00:00,33.42,33.46,33.42,33.45,195800.0,21.5506,21.5764,21.5506,21.5699,195800.0
2011-04-27 14:05:00,33.46,33.47,33.45,33.47,140800.0,21.5764,21.5828,21.5699,21.5828,140800.0
2011-04-27 14:10:00,33.47,33.47,33.45,33.45,98200.0,21.5828,21.5828,21.5699,21.5699,98200.0
2011-04-27 14:15:00,33.46,33.46,33.4,33.4,480600.0,21.5764,21.5764,21.5377,21.5377,480600.0
2011-04-27 14:20:00,33.41,33.43,33.38,33.4,232200.0,21.5441,21.557,21.5248,21.5377,232200.0
2011-04-27 14:25:00,33.39,33.4,33.37,33.37,200400.0,21.5312,21.5377,21.5183,21.5183,200400.0
2011-04-27 14:30:00,33.37,33.43,33.37,33.43,166800.0,21.5183,21.557,21.5183,21.557,166800.0
2011-04-27 14:35:00,33.43,33.44,33.41,33.44,151800.0,21.557,21.5635,21.5441,21.5635,151800.0
2011-04-27 14:40:00,33.44,33.46,33.42,33.43,336000.0,21.5635,21.5764,21.5506,21.557,336000.0
2011-04-27 14:45:00,33.43,33.46,33.41,33.41,160000.0,21.557,21.5764,21.5441,21.5441,160000.0
2011-04-27 14:50:00,33.41,33.44,33.4,33.42,144400.0,21.5441,21.5635,21.5377,21.5506,144400.0
2011-04-27 14:55:00,33.43,33.43,33.41,33.42,116400.0,21.557,21.557,21.5441,21.5506,116400.0
2011-04-27 15:00:00,33.42,33.43,33.39,33.42,249600.0,21.5506,21.557,21.5312,21.5506,249600.0
2011-04-27 15:05:00,33.42,33.42,33.4,33.41,113800.0,21.5506,21.5506,21.5377,21.5441,113800.0
2011-04-27 15:10:00,33.41,33.43,33.4,33.42,208800.0,21.5441,21.557,21.5377,21.5506,208800.0
2011-04-27 15:15:00,33.42,33.45,33.42,33.44,227600.0,21.5506,21.5699,21.5506,21.5635,227600.0
2011-04-27 15:20:00,33.44,33.45,33.43,33.44,191600.0,21.5635,21.5699,21.557,21.5635,191600.0
2011-04-27 15:25:00,33.44,33.49,33.44,33.49,222200.0,21.5635,21.5957,21.5635,21.5957,222200.0
2011-04-27 15:30:00,33.49,33.54,33.48,33.54,401000.0,21.5957,21.6279,21.5893,21.6279,401000.0
2011-04-27 15:35:00,33.54,33.55,33.53,33.54,350000.0,21.6279,21.6344,21.6215,21.6279,350000.0
2011-04-27 15:40:00,33.53,33.55,33.49,33.52,729400.0,21.6215,21.6344,21.5957,21.6151,729400.0
2011-04-27 15:45:00,33.52,33.52,33.49,33.49,402000.0,21.6151,21.6151,21.5957,21.5957,402000.0
2011-04-27 15:50:00,33.5,33.52,33.49,33.5,374000.0,21.6022,21.6151,21.5957,21.6022,374000.0
2011-04-27 15:55:00,33.5,33.51,33.47,33.49,505800.0,21.6022,21.6086,21.5828,21.5957,505800.0
2011-04-28 09:30:00,33.47,33.55,33.46,33.47,566400.0,21.5828,21.6344,21.5764,21.5828,566400.0
2011-04-28 09:35:00,33.47,33.48,33.45,33.46,168600.0,21.5828,21.5893,21.5699,21.5764,168600.0
2011-04-28 09:40:00,33.46,33.47,33.43,33.43,234000.0,21.5764,21.5828,21.557,21.557,234000.0
2011-04-28 09:45:00,33.43,33.45,33.38,33.45,420400.0,21.557,21.5699,21.5248,21.5699,420400.0
2011-04-28 09:50:00,33.45,33.51,33.43,33.5,229000.0,21.5699,21.6086,21.557,21.6022,229000.0
2011-04-28 09:55:00,33.5,33.52,33.49,33.52,183200.0,21.6022,21.6151,21.5957,21.6151,183200.0
2011-04-28 10:00:00,33.52,33.56,33.52,33.55,351600.0,21.6151,21.6408,21.6151,21.6344,351600.0
2011-04-28 10:05:00,33.55,33.56,33.53,33.54,191200.0,21.6344,21.6408,21.6215,21.6279,191200.0
2011-04-28 10:10:00,33.54,33.54,33.49,33.52,382400.0,21.6279,21.6279,21.5957,21.6151,382400.0
2011-04-28 10:15:00,33.52,33.52,33.46,33.47,330200.0,21.6151,21.6151,21.5764,21.5828,330200.0
2011-04-28 10:20:00,33.47,33.48,33.43,33.43,200200.0,21.5828,21.5893,21.557,21.557,200200.0
2011-04-28 10:25:00,33.43,33.43,33.38,33.38,247000.0,21.557,21.557,21.5248,21.5248,247000.0
2011-04-28 10:30:00,33.38,33.38,33.33,33.37,315600.0,21.5248,21.5248,21.4925,21.5183,315600.0
2011-04-28 10:35:00,33.38,33.41,33.37,33.38,215400.0,21.5248,21.5441,21.5183,21.5248,215400.0
2011-04-28 10:40:00,33.38,33.42,33.38,33.42,165000.0,21.5248,21.5506,21.5248,21.5506,165000.0
2011-04-28 10:45:00,33.42,33.47,33.41,33.46,225400.0,21.5506,21.5828,21.5441,21.5764,225400.0
2011-04-28 10:50:00,33.46,33.47,33.44,33.45,107400.0,21.5764,21.5828,21.5635,21.5699,107400.0
2011-04-28 10:55:00,33.45,33.47,33.42,33.47,153800.0,21.5699,21.5828,21.5506,21.5828,153800.0
2011-04-28 11:00:00,33.47,33.49,33.46,33.49,80000.0,21.5828,21.5957,21.5764,21.5957,80000.0
2011-04-28 11:05:00,33.49,33.51,33.49,33.49,123400.0,21.5957,21.6086,21.5957,21.5957,123400.0
2011-04-28 11:10:00,33.49,33.52,33.49,33.51,117000.0,21.5957,21.6151,21.5957,21.6086,117000.0
2011-04-28 11:15:00,33.51,33.52,33.49,33.49,149600.0,21.6086,21.6151,21.5957,21.5957,149600.0
2011-04-28 11:20:00,33.5,33.51,33.49,33.49,98200.0,21.6022,21.6086,21.5957,21.5957,98200.0
2011-04-28 11:25:00,33.49,33.49,33.47,33.47,133000.0,21.5957,21.5957,21.5828,21.5828,133000.0
2011-04-28 11:30:00,33.47,33.48,33.46,33.48,122000.0,21.5828,21.5893,21.5764,21.5893,122000.0
2011-04-28 11:35:00,33.48,33.51,33.48,33.51,153000.0,21.5893,21.6086,21.5893,21.6086,153000.0
2011-04-28 11:40:00,33.51,33.54,33.51,33.53,83200.0,21.6086,21.6279,21.6086,21.6215,83200.0
2011-04-28 11:45:00,33.54,33.54,33.51,33.52,93200.0,21.6279,21.6279,21.6086,21.6151,93200.0
2011-04-28 11:50:00,33.52,33.56,33.51,33.56,194400.0,21.6151,21.6408,21.6086,21.6408,194400.0
2011-04-28 11:55:00,33.56,33.59,33.56,33.59,106800.0,21.6408,21.6602,21.6408,21.6602,106800.0
2011-04-28 12:00:00,33.59,33.6,33.57,33.59,91400.0,21.6602,21.6666,21.6473,21.6602,91400.0
2011-04-28 12:05:00,33.59,33.59,33.57,33.59,63400.0,21.6602,21.6602,21.6473,21.6602,63400.0
2011-04-28 12:10:00,33.59,33.6,33.58,33.6,40800.0,21.6602,21.6666,21.6537,21.6666,40800.0
2011-04-28 12:15:00,33.6,33.61,33.59,33.59,83400.0,21.6666,21.6731,21.6602,21.6602,83400.0
2011-04-28 12:20:00,33.59,33.62,33.58,33.58,74000.0,21.6602,21.6795,21.6537,21.6537,74000.0
2011-04-28 12:25:00,33.58,33.61,33.58,33.6,42800.0,21.6537,21.6731,21.6537,21.6666,42800.0
2011-04-28 12:30:00,33.6,33.61,33.59,33.61,52600.0,21.6666,21.6731,21.6602,21.6731,52600.0
2011-04-28 12:35:00,33.61,33.62,33.6,33.62,70800.0,21.6731,21.6795,21.6666,21.6795,70800.0
2011-04-28 12:40:00,33.62,33.65,33.61,33.64,91800.0,21.6795,21.6989,21.6731,21.6924,91800.0
2011-04-28 12:45:00,33.64,33.67,33.64,33.67,135400.0,21.6924,21.7118,21.6924,21.7118,135400.0
2011-04-28 12:50:00,33.67,33.67,33.63,33.67,147200.0,21.7118,21.7118,21.686,21.7118,147200.0
2011-04-28 12:55:00,33.67,33.68,33.66,33.66,119400.0,21.7118,21.7182,21.7053,21.7053,119400.0
2011-04-28 13:00:00,33.66,33.69,33.66,33.69,91000.0,21.7053,21.7247,21.7053,21.7247,91000.0
2011-04-28 13:05:00,33.68,33.69,33.67,33.68,143200.0,21.7182,21.7247,21.7118,21.7182,143200.0
2011-04-28 13:10:00,33.68,33.68,33.66,33.68,158600.0,21.7182,21.7182,21.7053,21.7182,158600.0
2011-04-28 13:15:00,33.68,33.68,33.63,33.65,193400.0,21.7182,21.7182,21.686,21.6989,193400.0
2011-04-28 13:20:00,33.64,33.65,33.63,33.63,51200.0,21.6924,21.6989,21.686,21.686,51200.0
2011-04-28 13:25:00,33.63,33.65,33.62,33.65,93600.0,21.686,21.6989,21.6795,21.6989,93600.0
2011-04-28 13:30:00,33.65,33.65,33.62,33.62,69000.0,21.6989,21.6989,21.6795,21.6795,69000.0
2011-04-28 13:35:00,33.63,33.63,33.6,33.63,113200.0,21.686,21.686,21.6666,21.686,113200.0
2011-04-28 13:40:00,33.63,33.63,33.62,33.63,59800.0,21.686,21.686,21.6795,21.686,59800.0
2011-04-28 13:45:00,33.63,33.63,33.62,33.62,57200.0,21.686,21.686,21.6795,21.6795,57200.0
2011-04-28 13:50:00,33.62,33.63,33.62,33.63,62400.0,21.6795,21.686,21.6795,21.686,62400.0
2011-04-28 13:55:00,33.63,33.63,33.61,33.62,72800.0,21.686,21.686,21.6731,21.6795,72800.0
2011-04-28 14:00:00,33.62,33.62,33.59,33.62,99600.0,21.6795,21.6795,21.6602,21.6795,99600.0
2011-04-28 14:05:00,33.61,33.64,33.6,33.63,109200.0,21.6731,21.6924,21.6666,21.686,109200.0
2011-04-28 14:10:00,33.63,33.64,33.63,33.63,94400.0,21.686,21.6924,21.686,21.686,94400.0
2011-04-28 14:15:00,33.63,33.68,33.63,33.66,209000.0,21.686,21.7182,21.686,21.7053,209000.0
2011-04-28 14:20:00,33.66,33.67,33.63,33.63,52200.0,21.7053,21.7118,21.686,21.686,52200.0
2011-04-28 14:25:00,33.63,33.63,33.6,33.61,104600.0,21.686,21.686,21.6666,21.6731,104600.0
2011-04-28 14:30:00,33.61,33.61,33.59,33.59,77200.0,21.6731,21.6731,21.6602,21.6602,77200.0
2011-04-28 14:35:00,33.59,33.6,33.58,33.58,85800.0,21.6602,21.6666,21.6537,21.6537,85800.0
2011-04-28 14:40:00,33.59,33.59,33.57,33.57,146000.0,21.6602,21.6602,21.6473,21.6473,146000.0
2011-04-28 14:45:00,33.57,33.59,33.57,33.58,137400.0,21.6473,21.6602,21.6473,21.6537,137400.0
2011-04-28 14:50:00,33.59,33.61,33.59,33.6,107800.0,21.6602,21.6731,21.6602,21.6666,107800.0
2011-04-28 14:55:00,33.6,33.63,33.6,33.62,194200.0,21.6666,21.686,21.6666,21.6795,194200.0
2011-04-28 15:00:00,33.63,33.63,33.6,33.6,80200.0,21.686,21.686,21.6666,21.6666,80200.0
2011-04-28 15:05:00,33.6,33.6,33.59,33.59,168000.0,21.6666,21.6666,21.6602,21.6602,168000.0
2011-04-28 15:10:00,33.59,33.63,33.58,33.61,148400.0,21.6602,21.686,21.6537,21.6731,148400.0
2011-04-28 15:15:00,33.6,33.63,33.6,33.62,165600.0,21.6666,21.686,21.6666,21.6795,165600.0
2011-04-28 15:20:00,33.63,33.64,33.62,33.62,191000.0,21.686,21.6924,21.6795,21.6795,191000.0
2011-04-28 15:25:00,33.63,33.66,33.62,33.65,123200.0,21.686,21.7053,21.6795,21.6989,123200.0
2011-04-28 15:30:00,33.65,33.7,33.65,33.69,287000.0,21.6989,21.7311,21.6989,21.7247,287000.0
2011-04-28 15:35:00,33.69,33.71,33.68,33.7,169800.0,21.7247,21.7376,21.7182,21.7311,169800.0
2011-04-28 15:40:00,33.7,33.72,33.68,33.71,398200.0,21.7311,21.744,21.7182,21.7376,398200.0
2011-04-28 15:45:00,33.71,33.73,33.71,33.72,222200.0,21.7376,21.7505,21.7376,21.744,222200.0
2011-04-28 15:50:00,33.72,33.72,33.7,33.7,331600.0,21.744,21.744,21.7311,21.7311,331600.0
2011-04-28 15:55:00,33.71,33.71,33.68,33.69,568800.0,21.7376,21.7376,21.7182,21.7247,568800.0
2011-04-29 09:30:00,33.78,33.83,33.7,33.83,484400.0,21.7827,21.815,21.7311,21.815,484400.0
2011-04-29 09:35:00,33.83,33.85,33.63,33.68,397600.0,21.815,21.8278,21.686,21.7182,397600.0
2011-04-29 09:40:00,33.69,33.72,33.63,33.68,166400.0,21.7247,21.744,21.686,21.7182,166400.0
2011-04-29 09:45:00,33.68,33.71,33.65,33.68,142600.0,21.7182,21.7376,21.6989,21.7182,142600.0
2011-04-29 09:50:00,33.69,33.7,33.67,33.69,123800.0,21.7247,21.7311,21.7118,21.7247,123800.0
2011-04-29 09:55:00,33.69,33.7,33.65,33.66,168400.0,21.7247,21.7311,21.6989,21.7053,168400.0
2011-04-29 10:00:00,33.66,33.72,33.66,33.68,388800.0,21.7053,21.744,21.7053,21.7182,388800.0
2011-04-29 10:05:00,33.68,33.72,33.66,33.71,298000.0,21.7182,21.744,21.7053,21.7376,298000.0
2011-04-29 10:10:00,33.71,33.76,33.71,33.74,309400.0,21.7376,21.7698,21.7376,21.7569,309400.0
2011-04-29 10:15:00,33.74,33.82,33.72,33.81,319200.0,21.7569,21.8085,21.744,21.8021,319200.0
2011-04-29 10:20:00,33.82,33.82,33.79,33.79,230400.0,21.8085,21.8085,21.7892,21.7892,230400.0
2011-04-29 10:25:00,33.79,33.8,33.77,33.8,253000.0,21.7892,21.7956,21.7763,21.7956,253000.0
2011-04-29 10:30:00,33.8,33.81,33.76,33.77,228400.0,21.7956,21.8021,21.7698,21.7763,228400.0
2011-04-29 10:35:00,33.77,33.81,33.77,33.81,190000.0,21.7763,21.8021,21.7763,21.8021,190000.0
2011-04-29 10:40:00,33.81,33.83,33.8,33.81,153200.0,21.8021,21.815,21.7956,21.8021,153200.0
2011-04-29 10:45:00,33.81,33.88,33.8,33.88,242600.0,21.8021,21.8472,21.7956,21.8472,242600.0
2011-04-29 10:50:00,33.87,33.88,33.85,33.87,195000.0,21.8407,21.8472,21.8278,21.8407,195000.0
2011-04-29 10:55:00,33.87,33.88,33.8,33.8,222800.0,21.8407,21.8472,21.7956,21.7956,222800.0
2011-04-29 11:00:00,33.8,33.81,33.77,33.8,308400.0,21.7956,21.8021,21.7763,21.7956,308400.0
2011-04-29 11:05:00,33.8,33.81,33.8,33.8,123600.0,21.7956,21.8021,21.7956,21.7956,123600.0
2011-04-29 11:10:00,33.8,33.82,33.79,33.81,156400.0,21.7956,21.8085,21.7892,21.8021,156400.0
2011-04-29 11:15:00,33.81,33.83,33.8,33.81,65600.0,21.8021,21.815,21.7956,21.8021,65600.0
2011-04-29 11:20:00,33.8,33.83,33.8,33.83,104400.0,21.7956,21.815,21.7956,21.815,104400.0
2011-04-29 11:25:00,33.83,33.83,33.8,33.81,72800.0,21.815,21.815,21.7956,21.8021,72800.0
2011-04-29 11:30:00,33.81,33.81,33.77,33.8,267000.0,21.8021,21.8021,21.7763,21.7956,267000.0
2011-04-29 11:35:00,33.8,33.8,33.78,33.8,76200.0,21.7956,21.7956,21.7827,21.7956,76200.0
2011-04-29 11:40:00,33.8,33.81,33.78,33.8,111200.0,21.7956,21.8021,21.7827,21.7956,111200.0
2011-04-29 11:45:00,33.8,33.82,33.8,33.8,67600.0,21.7956,21.8085,21.7956,21.7956,67600.0
2011-04-29 11:50:00,33.8,33.8,33.78,33.79,60200.0,21.7956,21.7956,21.7827,21.7892,60200.0
2011-04-29 11:55:00,33.79,33.81,33.78,33.8,128600.0,21.7892,21.8021,21.7827,21.7956,128600.0
2011-04-29 12:00:00,33.8,33.81,33.8,33.81,85600.0,21.7956,21.8021,21.7956,21.8021,85600.0
2011-04-29 12:05:00,33.81,33.83,33.8,33.8,98600.0,21.8021,21.815,21.7956,21.7956,98600.0
2011-04-29 12:10:00,33.8,33.81,33.8,33.81,99800.0,21.7956,21.8021,21.7956,21.8021,99800.0
2011-04-29 12:15:00,33.81,33.82,33.79,33.79,107200.0,21.8021,21.8085,21.7892,21.7892,107200.0
2011-04-29 12:20:00,33.79,33.79,33.77,33.78,101200.0,21.7892,21.7892,21.7763,21.7827,101200.0
2011-04-29 12:25:00,33.78,33.8,33.77,33.8,105600.0,21.7827,21.7956,21.7763,21.7956,105600.0
2011-04-29 12:30:00,33.8,33.81,33.8,33.81,100200.0,21.7956,21.8021,21.7956,21.8021,100200.0
2011-04-29 12:35:00,33.81,33.82,33.81,33.81,78600.0,21.8021,21.8085,21.8021,21.8021,78600.0
2011-04-29 12:40:00,33.81,33.81,33.77,33.78,174400.0,21.8021,21.8021,21.7763,21.7827,174400.0
2011-04-29 12:45:00,33.78,33.81,33.78,33.81,104200.0,21.7827,21.8021,21.7827,21.8021,104200.0
2011-04-29 12:50:00,33.81,33.81,33.8,33.81,58400.0,21.8021,21.8021,21.7956,21.8021,58400.0
2011-04-29 12:55:00,33.81,33.81,33.8,33.81,94600.0,21.8021,21.8021,21.7956,21.8021,94600.0
2011-04-29 13:00:00,33.81,33.82,33.8,33.81,79800.0,21.8021,21.8085,21.7956,21.8021,79800.0
2011-04-29 13:05:00,33.81,33.82,33.8,33.81,56600.0,21.8021,21.8085,21.7956,21.8021,56600.0
2011-04-29 13:10:00,33.81,33.82,33.8,33.81,83400.0,21.8021,21.8085,21.7956,21.8021,83400.0
2011-04-29 13:15:00,33.82,33.82,33.79,33.8,114200.0,21.8085,21.8085,21.7892,21.7956,114200.0
2011-04-29 13:20:00,33.8,33.81,33.77,33.79,229600.0,21.7956,21.8021,21.7763,21.7892,229600.0
2011-04-29 13:25:00,33.78,33.79,33.78,33.79,43400.0,21.7827,21.7892,21.7827,21.7892,43400.0
2011-04-29 13:30:00,33.79,33.79,33.77,33.79,83800.0,21.7892,21.7892,21.7763,21.7892,83800.0
2011-04-29 13:35:00,33.79,33.79,33.77,33.77,94800.0,21.7892,21.7892,21.7763,21.7763,94800.0
2011-04-29 13:40:00,33.77,33.79,33.77,33.77,71600.0,21.7763,21.7892,21.7763,21.7763,71600.0
2011-04-29 13:45:00,33.77,33.8,33.77,33.79,81600.0,21.7763,21.7956,21.7763,21.7892,81600.0
2011-04-29 13:50:00,33.79,33.79,33.77,33.77,64800.0,21.7892,21.7892,21.7763,21.7763,64800.0
2011-04-29 13:55:00,33.77,33.78,33.77,33.77,59600.0,21.7763,21.7827,21.7763,21.7763,59600.0
2011-04-29 14:00:00,33.77,33.77,33.74,33.77,104400.0,21.7763,21.7763,21.7569,21.7763,104400.0
2011-04-29 14:05:00,33.77,33.77,33.76,33.76,59000.0,21.7763,21.7763,21.7698,21.7698,59000.0
2011-04-29 14:10:00,33.76,33.77,33.73,33.74,89000.0,21.7698,21.7763,21.7505,21.7569,89000.0
2011-04-29 14:15:00,33.74,33.74,33.71,33.71,84000.0,21.7569,21.7569,21.7376,21.7376,84000.0
2011-04-29 14:20:00,33.71,33.73,33.7,33.71,79200.0,21.7376,21.7505,21.7311,21.7376,79200.0
2011-04-29 14:25:00,33.71,33.72,33.69,33.71,146200.0,21.7376,21.744,21.7247,21.7376,146200.0
2011-04-29 14:30:00,33.71,33.73,33.71,33.73,85400.0,21.7376,21.7505,21.7376,21.7505,85400.0
2011-04-29 14:35:00,33.73,33.74,33.72,33.73,84200.0,21.7505,21.7569,21.744,21.7505,84200.0
2011-04-29 14:40:00,33.73,33.73,33.71,33.73,102600.0,21.7505,21.7505,21.7376,21.7505,102600.0
2011-04-29 14:45:00,33.73,33.73,33.71,33.71,113400.0,21.7505,21.7505,21.7376,21.7376,113400.0
2011-04-29 14:50:00,33.72,33.73,33.7,33.73,89400.0,21.744,21.7505,21.7311,21.7505,89400.0
2011-04-29 14:55:00,33.73,33.73,33.7,33.7,77600.0,21.7505,21.7505,21.7311,21.7311,77600.0
2011-04-29 15:00:00,33.7,33.71,33.68,33.69,75800.0,21.7311,21.7376,21.7182,21.7247,75800.0
2011-04-29 15:05:00,33.69,33.71,33.69,33.7,53800.0,21.7247,21.7376,21.7247,21.7311,53800.0
2011-04-29 15:10:00,33.7,33.71,33.69,33.71,50800.0,21.7311,21.7376,21.7247,21.7376,50800.0
2011-04-29 15:15:00,33.7,33.71,33.68,33.69,106600.0,21.7311,21.7376,21.7182,21.7247,106600.0
2011-04-29 15:20:00,33.69,33.71,33.68,33.69,147200.0,21.7247,21.7376,21.7182,21.7247,147200.0
2011-04-29 15:25:00,33.69,33.69,33.66,33.68,97000.0,21.7247,21.7247,21.7053,21.7182,97000.0
2011-04-29 15:30:00,33.68,33.68,33.66,33.67,178000.0,21.7182,21.7182,21.7053,21.7118,178000.0
2011-04-29 15:35:00,33.67,33.69,33.66,33.68,173600.0,21.7118,21.7247,21.7053,21.7182,173600.0
2011-04-29 15:40:00,33.68,33.71,33.67,33.69,285600.0,21.7182,21.7376,21.7118,21.7247,285600.0
2011-04-29 15:45:00,33.7,33.72,33.69,33.7,376600.0,21.7311,21.744,21.7247,21.7311,376600.0
2011-04-29 15:50:00,33.71,33.72,33.69,33.71,244600.0,21.7376,21.744,21.7247,21.7376,244600.0
2011-04-29 15:55:00,33.71,33.76,33.71,33.73,830000.0,21.7376,21.7698,21.7376,21.7505,830000.0
2011-05-02 09:30:00,33.88,33.93,33.79,33.9,573000.0,21.8472,21.8794,21.7892,21.8601,573000.0
2011-05-02 09:35:00,33.91,33.91,33.8,33.83,218600.0,21.8665,21.8665,21.7956,21.815,218600.0
2011-05-02 09:40:00,33.84,33.88,33.79,33.85,240400.0,21.8214,21.8472,21.7892,21.8278,240400.0
2011-05-02 09:45:00,33.85,33.87,33.84,33.84,139000.0,21.8278,21.8407,21.8214,21.8214,139000.0
2011-05-02 09:50:00,33.84,33.9,33.84,33.9,137000.0,21.8214,21.8601,21.8214,21.8601,137000.0
2011-05-02 09:55:00,33.9,33.92,33.88,33.92,94000.0,21.8601,21.873,21.8472,21.873,94000.0
2011-05-02 10:00:00,33.92,33.93,33.9,33.91,152600.0,21.873,21.8794,21.8601,21.8665,152600.0
2011-05-02 10:05:00,33.91,33.92,33.88,33.89,155400.0,21.8665,21.873,21.8472,21.8536,155400.0
2011-05-02 10:10:00,33.9,33.9,33.86,33.86,134000.0,21.8601,21.8601,21.8343,21.8343,134000.0
2011-05-02 10:15:00,33.86,33.87,33.85,33.87,82400.0,21.8343,21.8407,21.8278,21.8407,82400.0
2011-05-02 10:20:00,33.87,33.9,33.86,33.9,66400.0,21.8407,21.8601,21.8343,21.8601,66400.0
2011-05-02 10:25:00,33.9,33.9,33.87,33.88,93000.0,21.8601,21.8601,21.8407,21.8472,93000.0
2011-05-02 10:30:00,33.88,33.9,33.87,33.9,141000.0,21.8472,21.8601,21.8407,21.8601,141000.0
2011-05-02 10:35:00,33.9,33.9,33.87,33.87,111800.0,21.8601,21.8601,21.8407,21.8407,111800.0
2011-05-02 10:40:00,33.88,33.91,33.87,33.91,182000.0,21.8472,21.8665,21.8407,21.8665,182000.0
2011-05-02 10:45:00,33.91,33.91,33.89,33.91,97200.0,21.8665,21.8665,21.8536,21.8665,97200.0
2011-05-02 10:50:00,33.91,33.91,33.89,33.89,44000.0,21.8665,21.8665,21.8536,21.8536,44000.0
2011-05-02 10:55:00,33.89,33.9,33.88,33.88,59600.0,21.8536,21.8601,21.8472,21.8472,59600.0
2011-05-02 11:00:00,33.88,33.9,33.87,33.89,96200.0,21.8472,21.8601,21.8407,21.8536,96200.0
2011-05-02 11:05:00,33.89,33.93,33.89,33.92,379000.0,21.8536,21.8794,21.8536,21.873,379000.0
2011-05-02 11:10:00,33.92,33.93,33.91,33.93,111800.0,21.873,21.8794,21.8665,21.8794,111800.0
2011-05-02 11:15:00,33.93,33.93,33.92,33.92,225800.0,21.8794,21.8794,21.873,21.873,225800.0
2011-05-02 11:20:00,33.92,33.93,33.89,33.89,218000.0,21.873,21.8794,21.8536,21.8536,218000.0
2011-05-02 11:25:00,33.9,33.9,33.88,33.9,63200.0,21.8601,21.8601,21.8472,21.8601,63200.0
2011-05-02 11:30:00,33.9,33.9,33.85,33.87,112200.0,21.8601,21.8601,21.8278,21.8407,112200.0
2011-05-02 11:35:00,33.87,33.88,33.87,33.88,69000.0,21.8407,21.8472,21.8407,21.8472,69000.0
2011-05-02 11:40:00,33.88,33.88,33.86,33.86,64800.0,21.8472,21.8472,21.8343,21.8343,64800.0
2011-05-02 11:45:00,33.86,33.88,33.86,33.87,71000.0,21.8343,21.8472,21.8343,21.8407,71000.0
2011-05-02 11:50:00,33.87,33.9,33.87,33.9,74800.0,21.8407,21.8601,21.8407,21.8601,74800.0
2011-05-02 11:55:00,33.9,33.91,33.89,33.9,98800.0,21.8601,21.8665,21.8536,21.8601,98800.0
2011-05-02 12:00:00,33.91,33.92,33.9,33.9,224400.0,21.8665,21.873,21.8601,21.8601,224400.0
2011-05-02 12:05:00,33.9,33.9,33.88,33.88,91600.0,21.8601,21.8601,21.8472,21.8472,91600.0
2011-05-02 12:10:00,33.88,33.92,33.88,33.91,51400.0,21.8472,21.873,21.8472,21.8665,51400.0
2011-05-02 12:15:00,33.92,33.92,33.88,33.89,72400.0,21.873,21.873,21.8472,21.8536,72400.0
2011-05-02 12:20:00,33.89,33.9,33.87,33.88,129600.0,21.8536,21.8601,21.8407,21.8472,129600.0
2011-05-02 12:25:00,33.87,33.88,33.84,33.84,97800.0,21.8407,21.8472,21.8214,21.8214,97800.0
2011-05-02 12:30:00,33.85,33.85,33.83,33.84,72400.0,21.8278,21.8278,21.815,21.8214,72400.0
2011-05-02 12:35:00,33.84,33.85,33.83,33.84,64000.0,21.8214,21.8278,21.815,21.8214,64000.0
2011-05-02 12:40:00,33.84,33.86,33.83,33.86,103200.0,21.8214,21.8343,21.815,21.8343,103200.0
2011-05-02 12:45:00,33.86,33.87,33.85,33.85,463800.0,21.8343,21.8407,21.8278,21.8278,463800.0
2011-05-02 12:50:00,33.85,33.87,33.85,33.85,32200.0,21.8278,21.8407,21.8278,21.8278,32200.0
2011-05-02 12:55:00,33.86,33.87,33.85,33.85,67200.0,21.8343,21.8407,21.8278,21.8278,67200.0
2011-05-02 13:00:00,33.85,33.85,33.85,33.85,127600.0,21.8278,21.8278,21.8278,21.8278,127600.0
2011-05-02 13:05:00,33.85,33.86,33.84,33.85,172000.0,21.8278,21.8343,21.8214,21.8278,172000.0
2011-05-02 13:10:00,33.85,33.85,33.82,33.84,195200.0,21.8278,21.8278,21.8085,21.8214,195200.0
2011-05-02 13:15:00,33.85,33.85,33.82,33.82,66800.0,21.8278,21.8278,21.8085,21.8085,66800.0
2011-05-02 13:20:00,33.82,33.83,33.8,33.81,84200.0,21.8085,21.815,21.7956,21.8021,84200.0
2011-05-02 13:25:00,33.81,33.84,33.81,33.84,51600.0,21.8021,21.8214,21.8021,21.8214,51600.0
2011-05-02 13:30:00,33.84,33.85,33.82,33.84,94800.0,21.8214,21.8278,21.8085,21.8214,94800.0
2011-05-02 13:35:00,33.84,33.85,33.81,33.82,162200.0,21.8214,21.8278,21.8021,21.8085,162200.0
2011-05-02 13:40:00,33.82,33.82,33.81,33.81,56400.0,21.8085,21.8085,21.8021,21.8021,56400.0
2011-05-02 13:45:00,33.81,33.84,33.81,33.84,187000.0,21.8021,21.8214,21.8021,21.8214,187000.0
2011-05-02 13:50:00,33.84,33.84,33.82,33.82,87200.0,21.8214,21.8214,21.8085,21.8085,87200.0
2011-05-02 13:55:00,33.82,33.83,33.81,33.83,62200.0,21.8085,21.815,21.8021,21.815,62200.0
2011-05-02 14:00:00,33.83,33.84,33.81,33.84,100200.0,21.815,21.8214,21.8021,21.8214,100200.0
2011-05-02 14:05:00,33.84,33.85,33.82,33.85,143000.0,21.8214,21.8278,21.8085,21.8278,143000.0
2011-05-02 14:10:00,33.85,33.87,33.84,33.87,79400.0,21.8278,21.8407,21.8214,21.8407,79400.0
2011-05-02 14:15:00,33.87,33.88,33.87,33.87,66200.0,21.8407,21.8472,21.8407,21.8407,66200.0
2011-05-02 14:20:00,33.87,33.89,33.87,33.88,89200.0,21.8407,21.8536,21.8407,21.8472,89200.0
2011-05-02 14:25:00,33.88,33.89,33.88,33.89,62400.0,21.8472,21.8536,21.8472,21.8536,62400.0
2011-05-02 14:30:00,33.89,33.9,33.87,33.87,221200.0,21.8536,21.8601,21.8407,21.8407,221200.0
2011-05-02 14:35:00,33.87,33.88,33.85,33.88,57600.0,21.8407,21.8472,21.8278,21.8472,57600.0
2011-05-02 14:40:00,33.88,33.88,33.87,33.88,71000.0,21.8472,21.8472,21.8407,21.8472,71000.0
2011-05-02 14:45:00,33.88,33.88,33.85,33.85,72400.0,21.8472,21.8472,21.8278,21.8278,72400.0
2011-05-02 14:50:00,33.85,33.88,33.84,33.85,120400.0,21.8278,21.8472,21.8214,21.8278,120400.0
2011-05-02 14:55:00,33.85,33.85,33.81,33.82,83000.0,21.8278,21.8278,21.8021,21.8085,83000.0
2011-05-02 15:00:00,33.82,33.84,33.82,33.83,64400.0,21.8085,21.8214,21.8085,21.815,64400.0
2011-05-02 15:05:00,33.83,33.86,33.83,33.86,62400.0,21.815,21.8343,21.815,21.8343,62400.0
2011-05-02 15:10:00,33.86,33.86,33.84,33.85,102200.0,21.8343,21.8343,21.8214,21.8278,102200.0
2011-05-02 15:15:00,33.85,33.86,33.85,33.85,63600.0,21.8278,21.8343,21.8278,21.8278,63600.0
2011-05-02 15:20:00,33.85,33.87,33.85,33.85,60600.0,21.8278,21.8407,21.8278,21.8278,60600.0
2011-05-02 15:25:00,33.86,33.87,33.85,33.85,104400.0,21.8343,21.8407,21.8278,21.8278,104400.0
2011-05-02 15:30:00,33.85,33.86,33.84,33.85,104600.0,21.8278,21.8343,21.8214,21.8278,104600.0
2011-05-02 15:35:00,33.85,33.85,33.83,33.84,174800.0,21.8278,21.8278,21.815,21.8214,174800.0
2011-05-02 15:40:00,33.84,33.85,33.81,33.83,165000.0,21.8214,21.8278,21.8021,21.815,165000.0
2011-05-02 15:45:00,33.83,33.88,33.83,33.88,351400.0,21.815,21.8472,21.815,21.8472,351400.0
2011-05-02 15:50:00,33.88,33.88,33.87,33.87,328600.0,21.8472,21.8472,21.8407,21.8407,328600.0
2011-05-02 15:55:00,33.87,33.88,33.85,33.86,829800.0,21.8407,21.8472,21.8278,21.8343,829800.0
2011-05-03 09:30:00,33.86,33.95,33.82,33.95,481600.0,21.8343,21.8923,21.8085,21.8923,481600.0
2011-05-03 09:35:00,33.95,33.95,33.87,33.88,147000.0,21.8923,21.8923,21.8407,21.8472,147000.0
2011-05-03 09:40:00,33.88,33.9,33.83,33.89,265800.0,21.8472,21.8601,21.815,21.8536,265800.0
2011-05-03 09:45:00,33.9,33.91,33.87,33.88,206200.0,21.8601,21.8665,21.8407,21.8472,206200.0
2011-05-03 09:50:00,33.88,33.91,33.86,33.87,285200.0,21.8472,21.8665,21.8343,21.8407,285200.0
2011-05-03 09:55:00,33.88,33.9,33.87,33.88,141000.0,21.8472,21.8601,21.8407,21.8472,141000.0
2011-05-03 10:00:00,33.88,33.91,33.86,33.88,294800.0,21.8472,21.8665,21.8343,21.8472,294800.0
2011-05-03 10:05:00,33.88,33.92,33.87,33.88,167000.0,21.8472,21.873,21.8407,21.8472,167000.0
2011-05-03 10:10:00,33.88,33.89,33.85,33.88,139200.0,21.8472,21.8536,21.8278,21.8472,139200.0
2011-05-03 10:15:00,33.88,33.88,33.86,33.86,107600.0,21.8472,21.8472,21.8343,21.8343,107600.0
2011-05-03 10:20:00,33.86,33.87,33.79,33.83,198000.0,21.8343,21.8407,21.7892,21.815,198000.0
2011-05-03 10:25:00,33.83,33.88,33.83,33.87,132600.0,21.815,21.8472,21.815,21.8407,132600.0
2011-05-03 10:30:00,33.87,33.88,33.85,33.87,129600.0,21.8407,21.8472,21.8278,21.8407,129600.0
2011-05-03 10:35:00,33.87,33.88,33.86,33.87,113000.0,21.8407,21.8472,21.8343,21.8407,113000.0
2011-05-03 10:40:00,33.87,33.88,33.85,33.86,130400.0,21.8407,21.8472,21.8278,21.8343,130400.0
2011-05-03 10:45:00,33.86,33.86,33.83,33.84,112800.0,21.8343,21.8343,21.815,21.8214,112800.0
2011-05-03 10:50:00,33.84,33.85,33.82,33.85,83200.0,21.8214,21.8278,21.8085,21.8278,83200.0
2011-05-03 10:55:00,33.85,33.85,33.82,33.82,88800.0,21.8278,21.8278,21.8085,21.8085,88800.0
2011-05-03 11:00:00,33.82,33.83,33.81,33.83,73400.0,21.8085,21.815,21.8021,21.815,73400.0
2011-05-03 11:05:00,33.83,33.83,33.8,33.81,92800.0,21.815,21.815,21.7956,21.8021,92800.0
2011-05-03 11:10:00,33.81,33.85,33.8,33.82,188800.0,21.8021,21.8278,21.7956,21.8085,188800.0
2011-05-03 11:15:00,33.82,33.83,33.8,33.8,140800.0,21.8085,21.815,21.7956,21.7956,140800.0
2011-05-03 11:20:00,33.81,33.81,33.8,33.81,112600.0,21.8021,21.8021,21.7956,21.8021,112600.0
2011-05-03 11:25:00,33.81,33.83,33.81,33.82,84000.0,21.8021,21.815,21.8021,21.8085,84000.0
2011-05-03 11:30:00,33.82,33.82,33.81,33.81,45000.0,21.8085,21.8085,21.8021,21.8021,45000.0
2011-05-03 11:35:00,33.82,33.84,33.81,33.84,128200.0,21.8085,21.8214,21.8021,21.8214,128200.0
2011-05-03 11:40:00,33.84,33.88,33.83,33.87,90400.0,21.8214,21.8472,21.815,21.8407,90400.0
2011-05-03 11:45:00,33.87,33.87,33.85,33.85,30800.0,21.8407,21.8407,21.8278,21.8278,30800.0
2011-05-03 11:50:00,33.85,33.86,33.83,33.85,90600.0,21.8278,21.8343,21.815,21.8278,90600.0
2011-05-03 11:55:00,33.85,33.85,33.84,33.84,60600.0,21.8278,21.8278,21.8214,21.8214,60600.0
2011-05-03 12:00:00,33.84,33.86,33.84,33.85,116000.0,21.8214,21.8343,21.8214,21.8278,116000.0
2011-05-03 12:05:00,33.85,33.87,33.85,33.85,101600.0,21.8278,21.8407,21.8278,21.8278,101600.0
2011-05-03 12:10:00,33.85,33.87,33.85,33.87,122800.0,21.8278,21.8407,21.8278,21.8407,122800.0
2011-05-03 12:15:00,33.87,33.88,33.86,33.88,100200.0,21.8407,21.8472,21.8343,21.8472,100200.0
2011-05-03 12:20:00,33.88,33.88,33.85,33.85,61200.0,21.8472,21.8472,21.8278,21.8278,61200.0
2011-05-03 12:25:00,33.85,33.88,33.85,33.87,90600.0,21.8278,21.8472,21.8278,21.8407,90600.0
2011-05-03 12:30:00,33.86,33.88,33.86,33.87,77000.0,21.8343,21.8472,21.8343,21.8407,77000.0
2011-05-03 12:35:00,33.86,33.88,33.85,33.85,119000.0,21.8343,21.8472,21.8278,21.8278,119000.0
2011-05-03 12:40:00,33.85,33.88,33.85,33.88,139600.0,21.8278,21.8472,21.8278,21.8472,139600.0
2011-05-03 12:45:00,33.88,33.89,33.87,33.88,61400.0,21.8472,21.8536,21.8407,21.8472,61400.0
2011-05-03 12:50:00,33.88,33.88,33.86,33.86,164800.0,21.8472,21.8472,21.8343,21.8343,164800.0
2011-05-03 12:55:00,33.86,33.88,33.85,33.87,73400.0,21.8343,21.8472,21.8278,21.8407,73400.0
2011-05-03 13:00:00,33.87,33.87,33.83,33.83,54800.0,21.8407,21.8407,21.815,21.815,54800.0
2011-05-03 13:05:00,33.83,33.84,33.82,33.84,62600.0,21.815,21.8214,21.8085,21.8214,62600.0
2011-05-03 13:10:00,33.84,33.84,33.82,33.84,73400.0,21.8214,21.8214,21.8085,21.8214,73400.0
2011-05-03 13:15:00,33.84,33.85,33.84,33.85,61000.0,21.8214,21.8278,21.8214,21.8278,61000.0
2011-05-03 13:20:00,33.85,33.85,33.85,33.85,63600.0,21.8278,21.8278,21.8278,21.8278,63600.0
2011-05-03 13:25:00,33.85,33.85,33.85,33.85,44800.0,21.8278,21.8278,21.8278,21.8278,44800.0
2011-05-03 13:30:00,33.85,33.86,33.85,33.85,105600.0,21.8278,21.8343,21.8278,21.8278,105600.0
2011-05-03 13:35:00,33.85,33.87,33.85,33.85,65800.0,21.8278,21.8407,21.8278,21.8278,65800.0
2011-05-03 13:40:00,33.85,33.86,33.83,33.84,82600.0,21.8278,21.8343,21.815,21.8214,82600.0
2011-05-03 13:45:00,33.84,33.85,33.81,33.84,118600.0,21.8214,21.8278,21.8021,21.8214,118600.0
2011-05-03 13:50:00,33.84,33.85,33.81,33.82,113800.0,21.8214,21.8278,21.8021,21.8085,113800.0
2011-05-03 13:55:00,33.82,33.83,33.82,33.83,72200.0,21.8085,21.815,21.8085,21.815,72200.0
2011-05-03 14:00:00,33.82,33.84,33.81,33.84,96000.0,21.8085,21.8214,21.8021,21.8214,96000.0
2011-05-03 14:05:00,33.84,33.84,33.8,33.81,96200.0,21.8214,21.8214,21.7956,21.8021,96200.0
2011-05-03 14:10:00,33.81,33.81,33.79,33.81,111400.0,21.8021,21.8021,21.7892,21.8021,111400.0
2011-05-03 14:15:00,33.81,33.82,33.8,33.8,68600.0,21.8021,21.8085,21.7956,21.7956,68600.0
2011-05-03 14:20:00,33.8,33.81,33.79,33.79,37000.0,21.7956,21.8021,21.7892,21.7892,37000.0
2011-05-03 14:25:00,33.79,33.82,33.79,33.82,104600.0,21.7892,21.8085,21.7892,21.8085,104600.0
2011-05-03 14:30:00,33.82,33.82,33.81,33.82,101600.0,21.8085,21.8085,21.8021,21.8085,101600.0
2011-05-03 14:35:00,33.82,33.82,33.82,33.82,60600.0,21.8085,21.8085,21.8085,21.8085,60600.0
2011-05-03 14:40:00,33.82,33.85,33.82,33.84,154000.0,21.8085,21.8278,21.8085,21.8214,154000.0
2011-05-03 14:45:00,33.84,33.85,33.82,33.84,103600.0,21.8214,21.8278,21.8085,21.8214,103600.0
2011-05-03 14:50:00,33.84,33.84,33.82,33.82,93200.0,21.8214,21.8214,21.8085,21.8085,93200.0
2011-05-03 14:55:00,33.82,33.83,33.82,33.82,97200.0,21.8085,21.815,21.8085,21.8085,97200.0
2011-05-03 15:00:00,33.82,33.83,33.82,33.82,85800.0,21.8085,21.815,21.8085,21.8085,85800.0
2011-05-03 15:05:00,33.82,33.83,33.82,33.83,47800.0,21.8085,21.815,21.8085,21.815,47800.0
2011-05-03 15:10:00,33.83,33.84,33.81,33.84,81800.0,21.815,21.8214,21.8021,21.8214,81800.0
2011-05-03 15:15:00,33.84,33.84,33.82,33.82,84400.0,21.8214,21.8214,21.8085,21.8085,84400.0
2011-05-03 15:20:00,33.82,33.85,33.82,33.85,160800.0,21.8085,21.8278,21.8085,21.8278,160800.0
2011-05-03 15:25:00,33.85,33.85,33.83,33.85,86000.0,21.8278,21.8278,21.815,21.8278,86000.0
2011-05-03 15:30:00,33.84,33.88,33.84,33.85,115200.0,21.8214,21.8472,21.8214,21.8278,115200.0
2011-05-03 15:35:00,33.85,33.86,33.84,33.86,103200.0,21.8278,21.8343,21.8214,21.8343,103200.0
2011-05-03 15:40:00,33.86,33.89,33.85,33.89,147400.0,21.8343,21.8536,21.8278,21.8536,147400.0
2011-05-03 15:45:00,33.89,33.9,33.88,33.88,247000.0,21.8536,21.8601,21.8472,21.8472,247000.0
2011-05-03 15:50:00,33.88,33.93,33.88,33.92,311800.0,21.8472,21.8794,21.8472,21.873,311800.0
2011-05-03 15:55:00,33.93,33.95,33.91,33.93,538200.0,21.8794,21.8923,21.8665,21.8794,538200.0
2011-05-04 09:30:00,33.93,33.97,33.88,33.94,378200.0,21.8794,21.9052,21.8472,21.8859,378200.0
2011-05-04 09:35:00,33.95,33.96,33.92,33.93,187000.0,21.8923,21.8988,21.873,21.8794,187000.0
2011-05-04 09:40:00,33.93,33.95,33.92,33.95,189200.0,21.8794,21.8923,21.873,21.8923,189200.0
2011-05-04 09:45:00,33.94,33.95,33.92,33.95,157800.0,21.8859,21.8923,21.873,21.8923,157800.0
2011-05-04 09:50:00,33.95,33.97,33.93,33.94,148400.0,21.8923,21.9052,21.8794,21.8859,148400.0
2011-05-04 09:55:00,33.94,33.95,33.9,33.93,335000.0,21.8859,21.8923,21.8601,21.8794,335000.0
2011-05-04 10:00:00,33.92,33.92,33.83,33.89,402000.0,21.873,21.873,21.815,21.8536,402000.0
2011-05-04 10:05:00,33.89,33.89,33.83,33.83,346000.0,21.8536,21.8536,21.815,21.815,346000.0
2011-05-04 10:10:00,33.84,33.88,33.83,33.86,223600.0,21.8214,21.8472,21.815,21.8343,223600.0
2011-05-04 10:15:00,33.86,33.87,33.85,33.86,123800.0,21.8343,21.8407,21.8278,21.8343,123800.0
2011-05-04 10:20:00,33.86,33.87,33.83,33.83,80800.0,21.8343,21.8407,21.815,21.815,80800.0
2011-05-04 10:25:00,33.83,33.85,33.81,33.82,160600.0,21.815,21.8278,21.8021,21.8085,160600.0
2011-05-04 10:30:00,33.83,33.85,33.82,33.82,150800.0,21.815,21.8278,21.8085,21.8085,150800.0
2011-05-04 10:35:00,33.82,33.85,33.8,33.83,250200.0,21.8085,21.8278,21.7956,21.815,250200.0
2011-05-04 10:40:00,33.83,33.85,33.79,33.79,159800.0,21.815,21.8278,21.7892,21.7892,159800.0
2011-05-04 10:45:00,33.79,33.81,33.77,33.79,179400.0,21.7892,21.8021,21.7763,21.7892,179400.0
2011-05-04 10:50:00,33.78,33.8,33.77,33.79,199800.0,21.7827,21.7956,21.7763,21.7892,199800.0
2011-05-04 10:55:00,33.79,33.82,33.79,33.8,159400.0,21.7892,21.8085,21.7892,21.7956,159400.0
2011-05-04 11:00:00,33.8,33.83,33.78,33.8,361800.0,21.7956,21.815,21.7827,21.7956,361800.0
2011-05-04 11:05:00,33.8,33.8,33.75,33.75,105200.0,21.7956,21.7956,21.7634,21.7634,105200.0
2011-05-04 11:10:00,33.76,33.78,33.75,33.77,112800.0,21.7698,21.7827,21.7634,21.7763,112800.0
2011-05-04 11:15:00,33.77,33.77,33.69,33.71,264200.0,21.7763,21.7763,21.7247,21.7376,264200.0
2011-05-04 11:20:00,33.71,33.72,33.69,33.71,118400.0,21.7376,21.744,21.7247,21.7376,118400.0
2011-05-04 11:25:00,33.71,33.72,33.7,33.71,136200.0,21.7376,21.744,21.7311,21.7376,136200.0
2011-05-04 11:30:00,33.71,33.73,33.68,33.73,140600.0,21.7376,21.7505,21.7182,21.7505,140600.0
2011-05-04 11:35:00,33.73,33.74,33.72,33.74,88000.0,21.7505,21.7569,21.744,21.7569,88000.0
2011-05-04 11:40:00,33.74,33.74,33.71,33.73,124400.0,21.7569,21.7569,21.7376,21.7505,124400.0
2011-05-04 11:45:00,33.73,33.73,33.72,33.73,69800.0,21.7505,21.7505,21.744,21.7505,69800.0
2011-05-04 11:50:00,33.72,33.73,33.68,33.68,66600.0,21.744,21.7505,21.7182,21.7182,66600.0
2011-05-04 11:55:00,33.68,33.69,33.67,33.68,107400.0,21.7182,21.7247,21.7118,21.7182,107400.0
2011-05-04 12:00:00,33.68,33.7,33.68,33.7,64000.0,21.7182,21.7311,21.7182,21.7311,64000.0
2011-05-04 12:05:00,33.69,33.7,33.68,33.69,56000.0,21.7247,21.7311,21.7182,21.7247,56000.0
2011-05-04 12:10:00,33.7,33.7,33.67,33.68,97800.0,21.7311,21.7311,21.7118,21.7182,97800.0
2011-05-04 12:15:00,33.68,33.68,33.64,33.65,50800.0,21.7182,21.7182,21.6924,21.6989,50800.0
2011-05-04 12:20:00,33.65,33.65,33.6,33.62,134800.0,21.6989,21.6989,21.6666,21.6795,134800.0
2011-05-04 12:25:00,33.62,33.65,33.6,33.65,116400.0,21.6795,21.6989,21.6666,21.6989,116400.0
2011-05-04 12:30:00,33.64,33.66,33.62,33.65,135000.0,21.6924,21.7053,21.6795,21.6989,135000.0
2011-05-04 12:35:00,33.65,33.65,33.63,33.64,48200.0,21.6989,21.6989,21.686,21.6924,48200.0
2011-05-04 12:40:00,33.65,33.67,33.64,33.65,54000.0,21.6989,21.7118,21.6924,21.6989,54000.0
2011-05-04 12:45:00,33.66,33.68,33.64,33.68,91000.0,21.7053,21.7182,21.6924,21.7182,91000.0
2011-05-04 12:50:00,33.68,33.69,33.65,33.68,65600.0,21.7182,21.7247,21.6989,21.7182,65600.0
2011-05-04 12:55:00,33.67,33.68,33.65,33.67,125600.0,21.7118,21.7182,21.6989,21.7118,125600.0
2011-05-04 13:00:00,33.67,33.69,33.65,33.69,208400.0,21.7118,21.7247,21.6989,21.7247,208400.0
2011-05-04 13:05:00,33.69,33.71,33.68,33.7,57400.0,21.7247,21.7376,21.7182,21.7311,57400.0
2011-05-04 13:10:00,33.69,33.71,33.68,33.71,113200.0,21.7247,21.7376,21.7182,21.7376,113200.0
2011-05-04 13:15:00,33.71,33.74,33.7,33.73,67200.0,21.7376,21.7569,21.7311,21.7505,67200.0
2011-05-04 13:20:00,33.73,33.75,33.72,33.73,98400.0,21.7505,21.7634,21.744,21.7505,98400.0
2011-05-04 13:25:00,33.73,33.74,33.71,33.71,97200.0,21.7505,21.7569,21.7376,21.7376,97200.0
2011-05-04 13:30:00,33.71,33.74,33.71,33.73,105600.0,21.7376,21.7569,21.7376,21.7505,105600.0
2011-05-04 13:35:00,33.74,33.74,33.72,33.72,123600.0,21.7569,21.7569,21.744,21.744,123600.0
2011-05-04 13:40:00,33.72,33.72,33.7,33.71,133000.0,21.744,21.744,21.7311,21.7376,133000.0
2011-05-04 13:45:00,33.71,33.76,33.71,33.76,102000.0,21.7376,21.7698,21.7376,21.7698,102000.0
2011-05-04 13:50:00,33.75,33.77,33.74,33.76,88000.0,21.7634,21.7763,21.7569,21.7698,88000.0
2011-05-04 13:55:00,33.76,33.77,33.75,33.76,109600.0,21.7698,21.7763,21.7634,21.7698,109600.0
2011-05-04 14:00:00,33.76,33.76,33.73,33.74,125400.0,21.7698,21.7698,21.7505,21.7569,125400.0
2011-05-04 14:05:00,33.74,33.75,33.73,33.73,53800.0,21.7569,21.7634,21.7505,21.7505,53800.0
2011-05-04 14:10:00,33.73,33.73,33.7,33.71,92000.0,21.7505,21.7505,21.7311,21.7376,92000.0
2011-05-04 14:15:00,33.7,33.74,33.69,33.74,105400.0,21.7311,21.7569,21.7247,21.7569,105400.0
2011-05-04 14:20:00,33.74,33.75,33.73,33.74,96400.0,21.7569,21.7634,21.7505,21.7569,96400.0
2011-05-04 14:25:00,33.74,33.75,33.71,33.71,124000.0,21.7569,21.7634,21.7376,21.7376,124000.0
2011-05-04 14:30:00,33.71,33.72,33.69,33.71,172000.0,21.7376,21.744,21.7247,21.7376,172000.0
2011-05-04 14:35:00,33.7,33.71,33.69,33.7,160200.0,21.7311,21.7376,21.7247,21.7311,160200.0
2011-05-04 14:40:00,33.71,33.73,33.71,33.71,73400.0,21.7376,21.7505,21.7376,21.7376,73400.0
2011-05-04 14:45:00,33.71,33.72,33.69,33.72,100400.0,21.7376,21.744,21.7247,21.744,100400.0
2011-05-04 14:50:00,33.71,33.74,33.71,33.74,86400.0,21.7376,21.7569,21.7376,21.7569,86400.0
2011-05-04 14:55:00,33.74,33.74,33.69,33.7,151800.0,21.7569,21.7569,21.7247,21.7311,151800.0
2011-05-04 15:00:00,33.7,33.72,33.67,33.68,140800.0,21.7311,21.744,21.7118,21.7182,140800.0
2011-05-04 15:05:00,33.68,33.69,33.65,33.65,111400.0,21.7182,21.7247,21.6989,21.6989,111400.0
2011-05-04 15:10:00,33.65,33.66,33.64,33.64,150800.0,21.6989,21.7053,21.6924,21.6924,150800.0
2011-05-04 15:15:00,33.64,33.67,33.64,33.67,102000.0,21.6924,21.7118,21.6924,21.7118,102000.0
2011-05-04 15:20:00,33.67,33.68,33.66,33.68,84800.0,21.7118,21.7182,21.7053,21.7182,84800.0
2011-05-04 15:25:00,33.67,33.68,33.65,33.66,117600.0,21.7118,21.7182,21.6989,21.7053,117600.0
2011-05-04 15:30:00,33.66,33.67,33.64,33.65,151200.0,21.7053,21.7118,21.6924,21.6989,151200.0
2011-05-04 15:35:00,33.65,33.68,33.63,33.67,189400.0,21.6989,21.7182,21.686,21.7118,189400.0
2011-05-04 15:40:00,33.67,33.69,33.66,33.66,258400.0,21.7118,21.7247,21.7053,21.7053,258400.0
2011-05-04 15:45:00,33.67,33.7,33.66,33.66,318800.0,21.7118,21.7311,21.7053,21.7053,318800.0
2011-05-04 15:50:00,33.67,33.7,33.67,33.67,341800.0,21.7118,21.7311,21.7118,21.7118,341800.0
2011-05-04 15:55:00,33.68,33.74,33.67,33.72,905200.0,21.7182,21.7569,21.7118,21.744,905200.0
2011-05-05 09:30:00,33.85,33.87,33.73,33.83,497200.0,21.8278,21.8407,21.7505,21.815,497200.0
2011-05-05 09:35:00,33.84,33.87,33.78,33.81,148600.0,21.8214,21.8407,21.7827,21.8021,148600.0
2011-05-05 09:40:00,33.82,33.84,33.71,33.73,108000.0,21.8085,21.8214,21.7376,21.7505,108000.0
2011-05-05 09:45:00,33.73,33.76,33.71,33.74,105200.0,21.7505,21.7698,21.7376,21.7569,105200.0
2011-05-05 09:50:00,33.74,33.74,33.65,33.66,135600.0,21.7569,21.7569,21.6989,21.7053,135600.0
2011-05-05 09:55:00,33.66,33.7,33.63,33.7,63400.0,21.7053,21.7311,21.686,21.7311,63400.0
2011-05-05 10:00:00,33.7,33.71,33.67,33.67,171400.0,21.7311,21.7376,21.7118,21.7118,171400.0
2011-05-05 10:05:00,33.67,33.7,33.66,33.69,163800.0,21.7118,21.7311,21.7053,21.7247,163800.0
2011-05-05 10:10:00,33.69,33.7,33.66,33.66,166600.0,21.7247,21.7311,21.7053,21.7053,166600.0
2011-05-05 10:15:00,33.66,33.66,33.63,33.63,152600.0,21.7053,21.7053,21.686,21.686,152600.0
2011-05-05 10:20:00,33.64,33.67,33.63,33.67,183000.0,21.6924,21.7118,21.686,21.7118,183000.0
2011-05-05 10:25:00,33.66,33.68,33.63,33.63,133400.0,21.7053,21.7182,21.686,21.686,133400.0
2011-05-05 10:30:00,33.63,33.63,33.6,33.63,170800.0,21.686,21.686,21.6666,21.686,170800.0
2011-05-05 10:35:00,33.63,33.64,33.61,33.64,118200.0,21.686,21.6924,21.6731,21.6924,118200.0
2011-05-05 10:40:00,33.64,33.64,33.56,33.56,138000.0,21.6924,21.6924,21.6408,21.6408,138000.0
2011-05-05 10:45:00,33.56,33.58,33.55,33.56,152200.0,21.6408,21.6537,21.6344,21.6408,152200.0
2011-05-05 10:50:00,33.56,33.56,33.51,33.56,183800.0,21.6408,21.6408,21.6086,21.6408,183800.0
2011-05-05 10:55:00,33.56,33.56,33.52,33.54,111600.0,21.6408,21.6408,21.6151,21.6279,111600.0
2011-05-05 11:00:00,33.54,33.55,33.51,33.54,116200.0,21.6279,21.6344,21.6086,21.6279,116200.0
2011-05-05 11:05:00,33.53,33.53,33.46,33.47,202200.0,21.6215,21.6215,21.5764,21.5828,202200.0
2011-05-05 11:10:00,33.48,33.5,33.45,33.46,194400.0,21.5893,21.6022,21.5699,21.5764,194400.0
2011-05-05 11:15:00,33.46,33.49,33.45,33.45,190800.0,21.5764,21.5957,21.5699,21.5699,190800.0
2011-05-05 11:20:00,33.45,33.49,33.45,33.46,123400.0,21.5699,21.5957,21.5699,21.5764,123400.0
2011-05-05 11:25:00,33.46,33.48,33.44,33.47,194600.0,21.5764,21.5893,21.5635,21.5828,194600.0
2011-05-05 11:30:00,33.46,33.49,33.44,33.48,152200.0,21.5764,21.5957,21.5635,21.5893,152200.0
2011-05-05 11:35:00,33.48,33.48,33.44,33.45,126600.0,21.5893,21.5893,21.5635,21.5699,126600.0
2011-05-05 11:40:00,33.45,33.47,33.44,33.45,81600.0,21.5699,21.5828,21.5635,21.5699,81600.0
2011-05-05 11:45:00,33.45,33.49,33.45,33.49,112400.0,21.5699,21.5957,21.5699,21.5957,112400.0
2011-05-05 11:50:00,33.48,33.52,33.47,33.52,130400.0,21.5893,21.6151,21.5828,21.6151,130400.0
2011-05-05 11:55:00,33.51,33.54,33.5,33.52,140200.0,21.6086,21.6279,21.6022,21.6151,140200.0
2011-05-05 12:00:00,33.52,33.58,33.52,33.56,93800.0,21.6151,21.6537,21.6151,21.6408,93800.0
2011-05-05 12:05:00,33.57,33.57,33.54,33.57,51800.0,21.6473,21.6473,21.6279,21.6473,51800.0
2011-05-05 12:10:00,33.57,33.57,33.54,33.57,73800.0,21.6473,21.6473,21.6279,21.6473,73800.0
2011-05-05 12:15:00,33.57,33.59,33.57,33.58,77800.0,21.6473,21.6602,21.6473,21.6537,77800.0
2011-05-05 12:20:00,33.58,33.62,33.57,33.62,156800.0,21.6537,21.6795,21.6473,21.6795,156800.0
2011-05-05 12:25:00,33.62,33.63,33.6,33.62,116200.0,21.6795,21.686,21.6666,21.6795,116200.0
2011-05-05 12:30:00,33.62,33.62,33.6,33.6,62200.0,21.6795,21.6795,21.6666,21.6666,62200.0
2011-05-05 12:35:00,33.6,33.6,33.57,33.57,77800.0,21.6666,21.6666,21.6473,21.6473,77800.0
2011-05-05 12:40:00,33.57,33.59,33.56,33.59,99800.0,21.6473,21.6602,21.6408,21.6602,99800.0
2011-05-05 12:45:00,33.58,33.59,33.55,33.56,81200.0,21.6537,21.6602,21.6344,21.6408,81200.0
2011-05-05 12:50:00,33.56,33.56,33.53,33.53,30800.0,21.6408,21.6408,21.6215,21.6215,30800.0
2011-05-05 12:55:00,33.53,33.54,33.51,33.51,91200.0,21.6215,21.6279,21.6086,21.6086,91200.0
2011-05-05 13:00:00,33.52,33.56,33.51,33.55,94800.0,21.6151,21.6408,21.6086,21.6344,94800.0
2011-05-05 13:05:00,33.55,33.57,33.54,33.57,47400.0,21.6344,21.6473,21.6279,21.6473,47400.0
2011-05-05 13:10:00,33.56,33.57,33.54,33.55,95400.0,21.6408,21.6473,21.6279,21.6344,95400.0
2011-05-05 13:15:00,33.56,33.57,33.53,33.53,69200.0,21.6408,21.6473,21.6215,21.6215,69200.0
2011-05-05 13:20:00,33.52,33.55,33.52,33.54,59000.0,21.6151,21.6344,21.6151,21.6279,59000.0
2011-05-05 13:25:00,33.53,33.56,33.52,33.55,156800.0,21.6215,21.6408,21.6151,21.6344,156800.0
2011-05-05 13:30:00,33.56,33.58,33.55,33.56,80400.0,21.6408,21.6537,21.6344,21.6408,80400.0
2011-05-05 13:35:00,33.56,33.57,33.51,33.52,194200.0,21.6408,21.6473,21.6086,21.6151,194200.0
2011-05-05 13:40:00,33.52,33.54,33.52,33.52,111600.0,21.6151,21.6279,21.6151,21.6151,111600.0
2011-05-05 13:45:00,33.53,33.55,33.52,33.55,54200.0,21.6215,21.6344,21.6151,21.6344,54200.0
2011-05-05 13:50:00,33.54,33.55,33.52,33.52,50400.0,21.6279,21.6344,21.6151,21.6151,50400.0
2011-05-05 13:55:00,33.52,33.54,33.51,33.52,118600.0,21.6151,21.6279,21.6086,21.6151,118600.0
2011-05-05 14:00:00,33.52,33.55,33.52,33.53,65200.0,21.6151,21.6344,21.6151,21.6215,65200.0
2011-05-05 14:05:00,33.52,33.54,33.52,33.52,58800.0,21.6151,21.6279,21.6151,21.6151,58800.0
2011-05-05 14:10:00,33.53,33.53,33.51,33.52,64400.0,21.6215,21.6215,21.6086,21.6151,64400.0
2011-05-05 14:15:00,33.52,33.54,33.52,33.53,77000.0,21.6151,21.6279,21.6151,21.6215,77000.0
2011-05-05 14:20:00,33.53,33.56,33.52,33.54,123400.0,21.6215,21.6408,21.6151,21.6279,123400.0
2011-05-05 14:25:00,33.54,33.56,33.54,33.56,57800.0,21.6279,21.6408,21.6279,21.6408,57800.0
2011-05-05 14:30:00,33.56,33.58,33.54,33.57,76600.0,21.6408,21.6537,21.6279,21.6473,76600.0
2011-05-05 14:35:00,33.57,33.58,33.55,33.57,107200.0,21.6473,21.6537,21.6344,21.6473,107200.0
2011-05-05 14:40:00,33.57,33.58,33.55,33.55,52400.0,21.6473,21.6537,21.6344,21.6344,52400.0
2011-05-05 14:45:00,33.55,33.57,33.54,33.55,147800.0,21.6344,21.6473,21.6279,21.6344,147800.0
2011-05-05 14:50:00,33.54,33.55,33.49,33.49,138600.0,21.6279,21.6344,21.5957,21.5957,138600.0
2011-05-05 14:55:00,33.49,33.49,33.46,33.46,126600.0,21.5957,21.5957,21.5764,21.5764,126600.0
2011-05-05 15:00:00,33.46,33.47,33.45,33.47,197000.0,21.5764,21.5828,21.5699,21.5828,197000.0
2011-05-05 15:05:00,33.47,33.47,33.43,33.44,260600.0,21.5828,21.5828,21.557,21.5635,260600.0
2011-05-05 15:10:00,33.43,33.44,33.33,33.35,400000.0,21.557,21.5635,21.4925,21.5054,400000.0
2011-05-05 15:15:00,33.35,33.38,33.34,33.35,316200.0,21.5054,21.5248,21.499,21.5054,316200.0
2011-05-05 15:20:00,33.35,33.38,33.21,33.24,619800.0,21.5054,21.5248,21.4151,21.4345,619800.0
2011-05-05 15:25:00,33.24,33.31,33.2,33.22,348800.0,21.4345,21.4796,21.4087,21.4216,348800.0
2011-05-05 15:30:00,33.21,33.31,33.2,33.3,331800.0,21.4151,21.4796,21.4087,21.4732,331800.0
2011-05-05 15:35:00,33.29,33.32,33.28,33.31,397400.0,21.4667,21.4861,21.4603,21.4796,397400.0
2011-05-05 15:40:00,33.3,33.32,33.28,33.32,427400.0,21.4732,21.4861,21.4603,21.4861,427400.0
2011-05-05 15:45:00,33.32,33.35,33.3,33.34,617600.0,21.4861,21.5054,21.4732,21.499,617600.0
2011-05-05 15:50:00,33.34,33.37,33.32,33.35,496800.0,21.499,21.5183,21.4861,21.5054,496800.0
2011-05-05 15:55:00,33.35,33.37,33.31,33.35,545800.0,21.5054,21.5183,21.4796,21.5054,545800.0
2011-05-06 09:30:00,33.75,33.75,33.63,33.68,845400.0,21.7634,21.7634,21.686,21.7182,845400.0
2011-05-06 09:35:00,33.68,33.72,33.63,33.68,360800.0,21.7182,21.744,21.686,21.7182,360800.0
2011-05-06 09:40:00,33.68,33.79,33.66,33.78,264400.0,21.7182,21.7892,21.7053,21.7827,264400.0
2011-05-06 09:45:00,33.78,33.78,33.73,33.73,246000.0,21.7827,21.7827,21.7505,21.7505,246000.0
2011-05-06 09:50:00,33.73,33.74,33.66,33.67,210600.0,21.7505,21.7569,21.7053,21.7118,210600.0
2011-05-06 09:55:00,33.67,33.73,33.64,33.7,261000.0,21.7118,21.7505,21.6924,21.7311,261000.0
2011-05-06 10:00:00,33.7,33.71,33.67,33.7,149200.0,21.7311,21.7376,21.7118,21.7311,149200.0
2011-05-06 10:05:00,33.7,33.7,33.6,33.61,206200.0,21.7311,21.7311,21.6666,21.6731,206200.0
2011-05-06 10:10:00,33.6,33.63,33.6,33.63,165400.0,21.6666,21.686,21.6666,21.686,165400.0
2011-05-06 10:15:00,33.63,33.65,33.63,33.65,168600.0,21.686,21.6989,21.686,21.6989,168600.0
2011-05-06 10:20:00,33.65,33.69,33.65,33.69,178200.0,21.6989,21.7247,21.6989,21.7247,178200.0
2011-05-06 10:25:00,33.69,33.69,33.63,33.66,213000.0,21.7247,21.7247,21.686,21.7053,213000.0
2011-05-06 10:30:00,33.66,33.67,33.63,33.65,104000.0,21.7053,21.7118,21.686,21.6989,104000.0
2011-05-06 10:35:00,33.65,33.69,33.63,33.69,140400.0,21.6989,21.7247,21.686,21.7247,140400.0
2011-05-06 10:40:00,33.69,33.7,33.68,33.7,157400.0,21.7247,21.7311,21.7182,21.7311,157400.0
2011-05-06 10:45:00,33.7,33.7,33.66,33.66,184000.0,21.7311,21.7311,21.7053,21.7053,184000.0
2011-05-06 10:50:00,33.66,33.68,33.65,33.67,96000.0,21.7053,21.7182,21.6989,21.7118,96000.0
2011-05-06 10:55:00,33.67,33.67,33.6,33.6,282600.0,21.7118,21.7118,21.6666,21.6666,282600.0
2011-05-06 11:00:00,33.61,33.65,33.6,33.64,124600.0,21.6731,21.6989,21.6666,21.6924,124600.0
2011-05-06 11:05:00,33.64,33.68,33.64,33.68,91800.0,21.6924,21.7182,21.6924,21.7182,91800.0
2011-05-06 11:10:00,33.68,33.69,33.67,33.69,138400.0,21.7182,21.7247,21.7118,21.7247,138400.0
2011-05-06 11:15:00,33.69,33.7,33.67,33.68,208000.0,21.7247,21.7311,21.7118,21.7182,208000.0
2011-05-06 11:20:00,33.68,33.72,33.68,33.71,101600.0,21.7182,21.744,21.7182,21.7376,101600.0
2011-05-06 11:25:00,33.71,33.72,33.7,33.7,72200.0,21.7376,21.744,21.7311,21.7311,72200.0
2011-05-06 11:30:00,33.7,33.71,33.69,33.71,70000.0,21.7311,21.7376,21.7247,21.7376,70000.0
2011-05-06 11:35:00,33.71,33.71,33.69,33.7,89800.0,21.7376,21.7376,21.7247,21.7311,89800.0
2011-05-06 11:40:00,33.7,33.71,33.67,33.67,111800.0,21.7311,21.7376,21.7118,21.7118,111800.0
2011-05-06 11:45:00,33.67,33.68,33.65,33.66,154400.0,21.7118,21.7182,21.6989,21.7053,154400.0
2011-05-06 11:50:00,33.66,33.66,33.63,33.64,107200.0,21.7053,21.7053,21.686,21.6924,107200.0
2011-05-06 11:55:00,33.63,33.65,33.61,33.63,250600.0,21.686,21.6989,21.6731,21.686,250600.0
2011-05-06 12:00:00,33.63,33.68,33.62,33.63,302000.0,21.686,21.7182,21.6795,21.686,302000.0
2011-05-06 12:05:00,33.63,33.64,33.59,33.6,261400.0,21.686,21.6924,21.6602,21.6666,261400.0
2011-05-06 12:10:00,33.59,33.63,33.59,33.61,216800.0,21.6602,21.686,21.6602,21.6731,216800.0
2011-05-06 12:15:00,33.62,33.63,33.58,33.59,192800.0,21.6795,21.686,21.6537,21.6602,192800.0
2011-05-06 12:20:00,33.59,33.6,33.57,33.58,182600.0,21.6602,21.6666,21.6473,21.6537,182600.0
2011-05-06 12:25:00,33.58,33.59,33.55,33.56,185800.0,21.6537,21.6602,21.6344,21.6408,185800.0
2011-05-06 12:30:00,33.56,33.59,33.54,33.55,207000.0,21.6408,21.6602,21.6279,21.6344,207000.0
2011-05-06 12:35:00,33.55,33.55,33.52,33.54,150200.0,21.6344,21.6344,21.6151,21.6279,150200.0
2011-05-06 12:40:00,33.54,33.54,33.47,33.49,256200.0,21.6279,21.6279,21.5828,21.5957,256200.0
2011-05-06 12:45:00,33.5,33.51,33.48,33.48,99000.0,21.6022,21.6086,21.5893,21.5893,99000.0
2011-05-06 12:50:00,33.48,33.5,33.47,33.5,136200.0,21.5893,21.6022,21.5828,21.6022,136200.0
2011-05-06 12:55:00,33.49,33.5,33.49,33.5,58600.0,21.5957,21.6022,21.5957,21.6022,58600.0
2011-05-06 13:00:00,33.51,33.55,33.49,33.55,102600.0,21.6086,21.6344,21.5957,21.6344,102600.0
2011-05-06 13:05:00,33.55,33.56,33.54,33.56,119200.0,21.6344,21.6408,21.6279,21.6408,119200.0
2011-05-06 13:10:00,33.56,33.57,33.5,33.52,316800.0,21.6408,21.6473,21.6022,21.6151,316800.0
2011-05-06 13:15:00,33.52,33.52,33.42,33.46,388400.0,21.6151,21.6151,21.5506,21.5764,388400.0
2011-05-06 13:20:00,33.46,33.5,33.44,33.49,269600.0,21.5764,21.6022,21.5635,21.5957,269600.0
2011-05-06 13:25:00,33.49,33.51,33.46,33.49,149200.0,21.5957,21.6086,21.5764,21.5957,149200.0
2011-05-06 13:30:00,33.49,33.52,33.49,33.51,83600.0,21.5957,21.6151,21.5957,21.6086,83600.0
2011-05-06 13:35:00,33.51,33.52,33.48,33.48,105200.0,21.6086,21.6151,21.5893,21.5893,105200.0
2011-05-06 13:40:00,33.49,33.52,33.46,33.46,145200.0,21.5957,21.6151,21.5764,21.5764,145200.0
2011-05-06 13:45:00,33.46,33.48,33.46,33.46,89600.0,21.5764,21.5893,21.5764,21.5764,89600.0
2011-05-06 13:50:00,33.46,33.5,33.46,33.49,68600.0,21.5764,21.6022,21.5764,21.5957,68600.0
2011-05-06 13:55:00,33.49,33.49,33.43,33.43,176200.0,21.5957,21.5957,21.557,21.557,176200.0
2011-05-06 14:00:00,33.44,33.45,33.39,33.43,237200.0,21.5635,21.5699,21.5312,21.557,237200.0
2011-05-06 14:05:00,33.43,33.49,33.43,33.48,116400.0,21.557,21.5957,21.557,21.5893,116400.0
2011-05-06 14:10:00,33.48,33.5,33.48,33.49,213800.0,21.5893,21.6022,21.5893,21.5957,213800.0
2011-05-06 14:15:00,33.49,33.5,33.48,33.5,128000.0,21.5957,21.6022,21.5893,21.6022,128000.0
2011-05-06 14:20:00,33.49,33.5,33.45,33.45,188800.0,21.5957,21.6022,21.5699,21.5699,188800.0
2011-05-06 14:25:00,33.44,33.45,33.4,33.43,129200.0,21.5635,21.5699,21.5377,21.557,129200.0
2011-05-06 14:30:00,33.43,33.45,33.39,33.4,180800.0,21.557,21.5699,21.5312,21.5377,180800.0
2011-05-06 14:35:00,33.39,33.42,33.37,33.38,191600.0,21.5312,21.5506,21.5183,21.5248,191600.0
2011-05-06 14:40:00,33.38,33.42,33.37,33.4,195800.0,21.5248,21.5506,21.5183,21.5377,195800.0
2011-05-06 14:45:00,33.4,33.4,33.37,33.39,123200.0,21.5377,21.5377,21.5183,21.5312,123200.0
2011-05-06 14:50:00,33.39,33.41,33.38,33.39,182200.0,21.5312,21.5441,21.5248,21.5312,182200.0
2011-05-06 14:55:00,33.38,33.42,33.37,33.41,127000.0,21.5248,21.5506,21.5183,21.5441,127000.0
2011-05-06 15:00:00,33.41,33.42,33.38,33.41,157800.0,21.5441,21.5506,21.5248,21.5441,157800.0
2011-05-06 15:05:00,33.42,33.43,33.4,33.43,204800.0,21.5506,21.557,21.5377,21.557,204800.0
2011-05-06 15:10:00,33.43,33.45,33.42,33.43,160600.0,21.557,21.5699,21.5506,21.557,160600.0
2011-05-06 15:15:00,33.43,33.48,33.43,33.48,284200.0,21.557,21.5893,21.557,21.5893,284200.0
2011-05-06 15:20:00,33.48,33.49,33.46,33.48,165800.0,21.5893,21.5957,21.5764,21.5893,165800.0
2011-05-06 15:25:00,33.48,33.48,33.43,33.46,159600.0,21.5893,21.5893,21.557,21.5764,159600.0
2011-05-06 15:30:00,33.46,33.47,33.45,33.47,273400.0,21.5764,21.5828,21.5699,21.5828,273400.0
2011-05-06 15:35:00,33.47,33.49,33.46,33.48,195400.0,21.5828,21.5957,21.5764,21.5893,195400.0
2011-05-06 15:40:00,33.48,33.5,33.48,33.5,386800.0,21.5893,21.6022,21.5893,21.6022,386800.0
2011-05-06 15:45:00,33.5,33.55,33.49,33.55,369400.0,21.6022,21.6344,21.5957,21.6344,369400.0
2011-05-06 15:50:00,33.54,33.54,33.49,33.49,430000.0,21.6279,21.6279,21.5957,21.5957,430000.0
2011-05-06 15:55:00,33.49,33.49,33.46,33.47,734800.0,21.5957,21.5957,21.5764,21.5828,734800.0
2011-05-09 09:30:00,33.38,33.55,33.38,33.55,212800.0,21.5248,21.6344,21.5248,21.6344,212800.0
2011-05-09 09:35:00,33.53,33.56,33.51,33.56,86200.0,21.6215,21.6408,21.6086,21.6408,86200.0
2011-05-09 09:40:00,33.56,33.61,33.55,33.61,88600.0,21.6408,21.6731,21.6344,21.6731,88600.0
2011-05-09 09:45:00,33.62,33.64,33.58,33.58,113800.0,21.6795,21.6924,21.6537,21.6537,113800.0
2011-05-09 09:50:00,33.58,33.58,33.49,33.5,115200.0,21.6537,21.6537,21.5957,21.6022,115200.0
2011-05-09 09:55:00,33.5,33.52,33.46,33.5,131200.0,21.6022,21.6151,21.5764,21.6022,131200.0
2011-05-09 10:00:00,33.5,33.52,33.47,33.49,112000.0,21.6022,21.6151,21.5828,21.5957,112000.0
2011-05-09 10:05:00,33.49,33.54,33.49,33.54,94000.0,21.5957,21.6279,21.5957,21.6279,94000.0
2011-05-09 10:10:00,33.54,33.57,33.52,33.52,139400.0,21.6279,21.6473,21.6151,21.6151,139400.0
2011-05-09 10:15:00,33.52,33.52,33.46,33.46,79200.0,21.6151,21.6151,21.5764,21.5764,79200.0
2011-05-09 10:20:00,33.46,33.48,33.43,33.45,125600.0,21.5764,21.5893,21.557,21.5699,125600.0
2011-05-09 10:25:00,33.45,33.49,33.44,33.47,144000.0,21.5699,21.5957,21.5635,21.5828,144000.0
2011-05-09 10:30:00,33.46,33.46,33.42,33.44,145800.0,21.5764,21.5764,21.5506,21.5635,145800.0
2011-05-09 10:35:00,33.44,33.47,33.43,33.43,100800.0,21.5635,21.5828,21.557,21.557,100800.0
2011-05-09 10:40:00,33.43,33.45,33.42,33.45,93400.0,21.557,21.5699,21.5506,21.5699,93400.0
2011-05-09 10:45:00,33.45,33.46,33.42,33.45,78400.0,21.5699,21.5764,21.5506,21.5699,78400.0
2011-05-09 10:50:00,33.44,33.48,33.43,33.48,84000.0,21.5635,21.5893,21.557,21.5893,84000.0
2011-05-09 10:55:00,33.47,33.48,33.45,33.48,45000.0,21.5828,21.5893,21.5699,21.5893,45000.0
2011-05-09 11:00:00,33.48,33.48,33.46,33.47,40400.0,21.5893,21.5893,21.5764,21.5828,40400.0
2011-05-09 11:05:00,33.48,33.49,33.47,33.48,64800.0,21.5893,21.5957,21.5828,21.5893,64800.0
2011-05-09 11:10:00,33.48,33.49,33.47,33.48,247800.0,21.5893,21.5957,21.5828,21.5893,247800.0
2011-05-09 11:15:00,33.48,33.48,33.46,33.48,51400.0,21.5893,21.5893,21.5764,21.5893,51400.0
2011-05-09 11:20:00,33.47,33.48,33.44,33.44,134800.0,21.5828,21.5893,21.5635,21.5635,134800.0
2011-05-09 11:25:00,33.44,33.47,33.44,33.46,143200.0,21.5635,21.5828,21.5635,21.5764,143200.0
2011-05-09 11:30:00,33.47,33.48,33.46,33.47,120400.0,21.5828,21.5893,21.5764,21.5828,120400.0
2011-05-09 11:35:00,33.46,33.47,33.43,33.44,96600.0,21.5764,21.5828,21.557,21.5635,96600.0
2011-05-09 11:40:00,33.43,33.44,33.42,33.42,66000.0,21.557,21.5635,21.5506,21.5506,66000.0
2011-05-09 11:45:00,33.42,33.45,33.42,33.45,35800.0,21.5506,21.5699,21.5506,21.5699,35800.0
2011-05-09 11:50:00,33.45,33.47,33.44,33.46,99800.0,21.5699,21.5828,21.5635,21.5764,99800.0
2011-05-09 11:55:00,33.47,33.49,33.47,33.47,44000.0,21.5828,21.5957,21.5828,21.5828,44000.0
2011-05-09 12:00:00,33.48,33.49,33.47,33.49,124400.0,21.5893,21.5957,21.5828,21.5957,124400.0
2011-05-09 12:05:00,33.49,33.52,33.49,33.51,103200.0,21.5957,21.6151,21.5957,21.6086,103200.0
2011-05-09 12:10:00,33.5,33.53,33.49,33.52,204800.0,21.6022,21.6215,21.5957,21.6151,204800.0
2011-05-09 12:15:00,33.52,33.55,33.51,33.52,238600.0,21.6151,21.6344,21.6086,21.6151,238600.0
2011-05-09 12:20:00,33.52,33.53,33.52,33.52,68200.0,21.6151,21.6215,21.6151,21.6151,68200.0
2011-05-09 12:25:00,33.52,33.52,33.52,33.52,51400.0,21.6151,21.6151,21.6151,21.6151,51400.0
2011-05-09 12:30:00,33.52,33.53,33.52,33.52,55400.0,21.6151,21.6215,21.6151,21.6151,55400.0
2011-05-09 12:35:00,33.52,33.54,33.52,33.52,45000.0,21.6151,21.6279,21.6151,21.6151,45000.0
2011-05-09 12:40:00,33.52,33.54,33.52,33.53,54400.0,21.6151,21.6279,21.6151,21.6215,54400.0
2011-05-09 12:45:00,33.54,33.57,33.53,33.57,31400.0,21.6279,21.6473,21.6215,21.6473,31400.0
2011-05-09 12:50:00,33.56,33.58,33.55,33.55,32200.0,21.6408,21.6537,21.6344,21.6344,32200.0
2011-05-09 12:55:00,33.56,33.56,33.55,33.55,34800.0,21.6408,21.6408,21.6344,21.6344,34800.0
2011-05-09 13:00:00,33.55,33.56,33.54,33.55,55400.0,21.6344,21.6408,21.6279,21.6344,55400.0
2011-05-09 13:05:00,33.55,33.55,33.53,33.54,31600.0,21.6344,21.6344,21.6215,21.6279,31600.0
2011-05-09 13:10:00,33.54,33.56,33.54,33.56,34400.0,21.6279,21.6408,21.6279,21.6408,34400.0
2011-05-09 13:15:00,33.55,33.56,33.55,33.56,21600.0,21.6344,21.6408,21.6344,21.6408,21600.0
2011-05-09 13:20:00,33.55,33.55,33.54,33.55,48200.0,21.6344,21.6344,21.6279,21.6344,48200.0
2011-05-09 13:25:00,33.55,33.55,33.52,33.52,116800.0,21.6344,21.6344,21.6151,21.6151,116800.0
2011-05-09 13:30:00,33.52,33.52,33.51,33.51,88800.0,21.6151,21.6151,21.6086,21.6086,88800.0
2011-05-09 13:35:00,33.51,33.51,33.49,33.5,55400.0,21.6086,21.6086,21.5957,21.6022,55400.0
2011-05-09 13:40:00,33.5,33.5,33.49,33.5,64200.0,21.6022,21.6022,21.5957,21.6022,64200.0
2011-05-09 13:45:00,33.5,33.51,33.49,33.51,128000.0,21.6022,21.6086,21.5957,21.6086,128000.0
2011-05-09 13:50:00,33.51,33.52,33.51,33.52,44000.0,21.6086,21.6151,21.6086,21.6151,44000.0
2011-05-09 13:55:00,33.51,33.52,33.5,33.52,49200.0,21.6086,21.6151,21.6022,21.6151,49200.0
2011-05-09 14:00:00,33.52,33.52,33.5,33.5,66400.0,21.6151,21.6151,21.6022,21.6022,66400.0
2011-05-09 14:05:00,33.5,33.51,33.49,33.49,115800.0,21.6022,21.6086,21.5957,21.5957,115800.0
2011-05-09 14:10:00,33.49,33.51,33.49,33.49,48200.0,21.5957,21.6086,21.5957,21.5957,48200.0
2011-05-09 14:15:00,33.5,33.51,33.48,33.51,64800.0,21.6022,21.6086,21.5893,21.6086,64800.0
2011-05-09 14:20:00,33.51,33.51,33.48,33.48,77600.0,21.6086,21.6086,21.5893,21.5893,77600.0
2011-05-09 14:25:00,33.48,33.48,33.45,33.47,102000.0,21.5893,21.5893,21.5699,21.5828,102000.0
2011-05-09 14:30:00,33.47,33.49,33.47,33.49,38600.0,21.5828,21.5957,21.5828,21.5957,38600.0
2011-05-09 14:35:00,33.49,33.52,33.49,33.52,65000.0,21.5957,21.6151,21.5957,21.6151,65000.0
2011-05-09 14:40:00,33.52,33.53,33.51,33.52,96200.0,21.6151,21.6215,21.6086,21.6151,96200.0
2011-05-09 14:45:00,33.51,33.51,33.48,33.49,58800.0,21.6086,21.6086,21.5893,21.5957,58800.0
2011-05-09 14:50:00,33.48,33.48,33.48,33.48,34200.0,21.5893,21.5893,21.5893,21.5893,34200.0
2011-05-09 14:55:00,33.48,33.48,33.47,33.47,70000.0,21.5893,21.5893,21.5828,21.5828,70000.0
2011-05-09 15:00:00,33.47,33.49,33.47,33.48,86600.0,21.5828,21.5957,21.5828,21.5893,86600.0
2011-05-09 15:05:00,33.49,33.49,33.48,33.49,55600.0,21.5957,21.5957,21.5893,21.5957,55600.0
2011-05-09 15:10:00,33.49,33.51,33.48,33.49,137600.0,21.5957,21.6086,21.5893,21.5957,137600.0
2011-05-09 15:15:00,33.49,33.51,33.49,33.5,60400.0,21.5957,21.6086,21.5957,21.6022,60400.0
2011-05-09 15:20:00,33.5,33.51,33.49,33.51,82400.0,21.6022,21.6086,21.5957,21.6086,82400.0
2011-05-09 15:25:00,33.51,33.51,33.49,33.49,112800.0,21.6086,21.6086,21.5957,21.5957,112800.0
2011-05-09 15:30:00,33.5,33.51,33.49,33.49,114000.0,21.6022,21.6086,21.5957,21.5957,114000.0
2011-05-09 15:35:00,33.49,33.51,33.49,33.49,141000.0,21.5957,21.6086,21.5957,21.5957,141000.0
2011-05-09 15:40:00,33.49,33.49,33.47,33.49,162600.0,21.5957,21.5957,21.5828,21.5957,162600.0
2011-05-09 15:45:00,33.49,33.49,33.47,33.49,183000.0,21.5957,21.5957,21.5828,21.5957,183000.0
2011-05-09 15:50:00,33.49,33.51,33.49,33.49,229400.0,21.5957,21.6086,21.5957,21.5957,229400.0
2011-05-09 15:55:00,33.49,33.49,33.46,33.46,577200.0,21.5957,21.5957,21.5764,21.5764,577200.0
2011-05-10 09:30:00,33.5,33.56,33.49,33.56,389400.0,21.6022,21.6408,21.5957,21.6408,389400.0
2011-05-10 09:35:00,33.57,33.58,33.52,33.58,315600.0,21.6473,21.6537,21.6151,21.6537,315600.0
2011-05-10 09:40:00,33.58,33.6,33.55,33.57,158400.0,21.6537,21.6666,21.6344,21.6473,158400.0
2011-05-10 09:45:00,33.56,33.58,33.55,33.56,135000.0,21.6408,21.6537,21.6344,21.6408,135000.0
2011-05-10 09:50:00,33.56,33.57,33.52,33.54,161800.0,21.6408,21.6473,21.6151,21.6279,161800.0
2011-05-10 09:55:00,33.53,33.55,33.52,33.54,118000.0,21.6215,21.6344,21.6151,21.6279,118000.0
2011-05-10 10:00:00,33.53,33.57,33.53,33.55,250200.0,21.6215,21.6473,21.6215,21.6344,250200.0
2011-05-10 10:05:00,33.56,33.56,33.54,33.54,86200.0,21.6408,21.6408,21.6279,21.6279,86200.0
2011-05-10 10:10:00,33.54,33.56,33.54,33.56,117800.0,21.6279,21.6408,21.6279,21.6408,117800.0
2011-05-10 10:15:00,33.56,33.57,33.55,33.56,113600.0,21.6408,21.6473,21.6344,21.6408,113600.0
2011-05-10 10:20:00,33.55,33.6,33.55,33.58,160600.0,21.6344,21.6666,21.6344,21.6537,160600.0
2011-05-10 10:25:00,33.58,33.6,33.58,33.6,172800.0,21.6537,21.6666,21.6537,21.6666,172800.0
2011-05-10 10:30:00,33.6,33.62,33.6,33.62,83600.0,21.6666,21.6795,21.6666,21.6795,83600.0
2011-05-10 10:35:00,33.62,33.63,33.6,33.6,153600.0,21.6795,21.686,21.6666,21.6666,153600.0
2011-05-10 10:40:00,33.61,33.61,33.6,33.6,69000.0,21.6731,21.6731,21.6666,21.6666,69000.0
2011-05-10 10:45:00,33.6,33.6,33.58,33.59,187200.0,21.6666,21.6666,21.6537,21.6602,187200.0
2011-05-10 10:50:00,33.59,33.6,33.58,33.59,127600.0,21.6602,21.6666,21.6537,21.6602,127600.0
2011-05-10 10:55:00,33.59,33.6,33.57,33.58,105800.0,21.6602,21.6666,21.6473,21.6537,105800.0
2011-05-10 11:00:00,33.57,33.59,33.57,33.58,200400.0,21.6473,21.6602,21.6473,21.6537,200400.0
2011-05-10 11:05:00,33.58,33.58,33.55,33.57,164800.0,21.6537,21.6537,21.6344,21.6473,164800.0
2011-05-10 11:10:00,33.57,33.59,33.57,33.59,87000.0,21.6473,21.6602,21.6473,21.6602,87000.0
2011-05-10 11:15:00,33.59,33.6,33.58,33.59,103400.0,21.6602,21.6666,21.6537,21.6602,103400.0
2011-05-10 11:20:00,33.59,33.6,33.57,33.59,73200.0,21.6602,21.6666,21.6473,21.6602,73200.0
2011-05-10 11:25:00,33.59,33.59,33.58,33.59,76000.0,21.6602,21.6602,21.6537,21.6602,76000.0
2011-05-10 11:30:00,33.59,33.6,33.58,33.6,94000.0,21.6602,21.6666,21.6537,21.6666,94000.0
2011-05-10 11:35:00,33.59,33.6,33.59,33.6,47200.0,21.6602,21.6666,21.6602,21.6666,47200.0
2011-05-10 11:40:00,33.6,33.6,33.6,33.6,47400.0,21.6666,21.6666,21.6666,21.6666,47400.0
2011-05-10 11:45:00,33.6,33.6,33.6,33.6,47400.0,21.6666,21.6666,21.6666,21.6666,47400.0
2011-05-10 11:50:00,33.6,33.6,33.6,33.6,38000.0,21.6666,21.6666,21.6666,21.6666,38000.0
2011-05-10 11:55:00,33.6,33.6,33.6,33.6,85000.0,21.6666,21.6666,21.6666,21.6666,85000.0
2011-05-10 12:00:00,33.6,33.6,33.59,33.59,69000.0,21.6666,21.6666,21.6602,21.6602,69000.0
2011-05-10 12:05:00,33.59,33.6,33.58,33.59,38000.0,21.6602,21.6666,21.6537,21.6602,38000.0
2011-05-10 12:10:00,33.59,33.6,33.58,33.59,76400.0,21.6602,21.6666,21.6537,21.6602,76400.0
2011-05-10 12:15:00,33.59,33.6,33.59,33.6,43200.0,21.6602,21.6666,21.6602,21.6666,43200.0
2011-05-10 12:20:00,33.59,33.6,33.59,33.6,23200.0,21.6602,21.6666,21.6602,21.6666,23200.0
2011-05-10 12:25:00,33.6,33.6,33.59,33.6,116800.0,21.6666,21.6666,21.6602,21.6666,116800.0
2011-05-10 12:30:00,33.6,33.6,33.59,33.6,78600.0,21.6666,21.6666,21.6602,21.6666,78600.0
2011-05-10 12:35:00,33.59,33.6,33.59,33.6,37200.0,21.6602,21.6666,21.6602,21.6666,37200.0
2011-05-10 12:40:00,33.6,33.6,33.59,33.59,48000.0,21.6666,21.6666,21.6602,21.6602,48000.0
2011-05-10 12:45:00,33.6,33.61,33.6,33.6,52200.0,21.6666,21.6731,21.6666,21.6666,52200.0
2011-05-10 12:50:00,33.6,33.61,33.6,33.6,42000.0,21.6666,21.6731,21.6666,21.6666,42000.0
2011-05-10 12:55:00,33.6,33.62,33.6,33.62,43400.0,21.6666,21.6795,21.6666,21.6795,43400.0
2011-05-10 13:00:00,33.62,33.62,33.58,33.61,79000.0,21.6795,21.6795,21.6537,21.6731,79000.0
2011-05-10 13:05:00,33.61,33.62,33.6,33.6,35200.0,21.6731,21.6795,21.6666,21.6666,35200.0
2011-05-10 13:10:00,33.6,33.61,33.55,33.55,203600.0,21.6666,21.6731,21.6344,21.6344,203600.0
2011-05-10 13:15:00,33.55,33.57,33.55,33.56,145000.0,21.6344,21.6473,21.6344,21.6408,145000.0
2011-05-10 13:20:00,33.56,33.56,33.52,33.55,77000.0,21.6408,21.6408,21.6151,21.6344,77000.0
2011-05-10 13:25:00,33.55,33.57,33.54,33.56,48000.0,21.6344,21.6473,21.6279,21.6408,48000.0
2011-05-10 13:30:00,33.57,33.57,33.54,33.55,43800.0,21.6473,21.6473,21.6279,21.6344,43800.0
2011-05-10 13:35:00,33.54,33.57,33.54,33.57,29800.0,21.6279,21.6473,21.6279,21.6473,29800.0
2011-05-10 13:40:00,33.57,33.6,33.57,33.6,76400.0,21.6473,21.6666,21.6473,21.6666,76400.0
2011-05-10 13:45:00,33.6,33.6,33.58,33.59,43200.0,21.6666,21.6666,21.6537,21.6602,43200.0
2011-05-10 13:50:00,33.59,33.59,33.58,33.59,33800.0,21.6602,21.6602,21.6537,21.6602,33800.0
2011-05-10 13:55:00,33.59,33.59,33.58,33.58,72000.0,21.6602,21.6602,21.6537,21.6537,72000.0
2011-05-10 14:00:00,33.58,33.59,33.57,33.58,71200.0,21.6537,21.6602,21.6473,21.6537,71200.0
2011-05-10 14:05:00,33.58,33.58,33.55,33.56,62800.0,21.6537,21.6537,21.6344,21.6408,62800.0
2011-05-10 14:10:00,33.56,33.58,33.55,33.57,71000.0,21.6408,21.6537,21.6344,21.6473,71000.0
2011-05-10 14:15:00,33.57,33.57,33.55,33.56,47400.0,21.6473,21.6473,21.6344,21.6408,47400.0
2011-05-10 14:20:00,33.56,33.57,33.55,33.56,44200.0,21.6408,21.6473,21.6344,21.6408,44200.0
2011-05-10 14:25:00,33.56,33.57,33.55,33.57,114800.0,21.6408,21.6473,21.6344,21.6473,114800.0
2011-05-10 14:30:00,33.57,33.59,33.57,33.59,43600.0,21.6473,21.6602,21.6473,21.6602,43600.0
2011-05-10 14:35:00,33.59,33.65,33.59,33.65,295000.0,21.6602,21.6989,21.6602,21.6989,295000.0
2011-05-10 14:40:00,33.64,33.66,33.63,33.65,226800.0,21.6924,21.7053,21.686,21.6989,226800.0
2011-05-10 14:45:00,33.65,33.66,33.62,33.64,222000.0,21.6989,21.7053,21.6795,21.6924,222000.0
2011-05-10 14:50:00,33.64,33.65,33.63,33.64,108000.0,21.6924,21.6989,21.686,21.6924,108000.0
2011-05-10 14:55:00,33.63,33.66,33.63,33.66,126000.0,21.686,21.7053,21.686,21.7053,126000.0
2011-05-10 15:00:00,33.66,33.66,33.63,33.66,90800.0,21.7053,21.7053,21.686,21.7053,90800.0
2011-05-10 15:05:00,33.66,33.66,33.65,33.66,131800.0,21.7053,21.7053,21.6989,21.7053,131800.0
2011-05-10 15:10:00,33.66,33.66,33.63,33.63,142600.0,21.7053,21.7053,21.686,21.686,142600.0
2011-05-10 15:15:00,33.63,33.69,33.63,33.68,184600.0,21.686,21.7247,21.686,21.7182,184600.0
2011-05-10 15:20:00,33.69,33.69,33.67,33.69,91400.0,21.7247,21.7247,21.7118,21.7247,91400.0
2011-05-10 15:25:00,33.69,33.72,33.69,33.7,172200.0,21.7247,21.744,21.7247,21.7311,172200.0
2011-05-10 15:30:00,33.7,33.72,33.69,33.71,163400.0,21.7311,21.744,21.7247,21.7376,163400.0
2011-05-10 15:35:00,33.71,33.72,33.7,33.71,165400.0,21.7376,21.744,21.7311,21.7376,165400.0
2011-05-10 15:40:00,33.7,33.73,33.69,33.73,182200.0,21.7311,21.7505,21.7247,21.7505,182200.0
2011-05-10 15:45:00,33.73,33.73,33.7,33.71,300600.0,21.7505,21.7505,21.7311,21.7376,300600.0
2011-05-10 15:50:00,33.7,33.71,33.68,33.68,313400.0,21.7311,21.7376,21.7182,21.7182,313400.0
2011-05-10 15:55:00,33.68,33.69,33.65,33.68,568600.0,21.7182,21.7247,21.6989,21.7182,568600.0
2011-05-11 09:30:00,33.65,33.72,33.62,33.71,319000.0,21.6989,21.744,21.6795,21.7376,319000.0
2011-05-11 09:35:00,33.71,33.74,33.69,33.7,87600.0,21.7376,21.7569,21.7247,21.7311,87600.0
2011-05-11 09:40:00,33.7,33.72,33.67,33.67,123200.0,21.7311,21.744,21.7118,21.7118,123200.0
2011-05-11 09:45:00,33.67,33.71,33.66,33.71,195400.0,21.7118,21.7376,21.7053,21.7376,195400.0
2011-05-11 09:50:00,33.72,33.75,33.71,33.73,180600.0,21.744,21.7634,21.7376,21.7505,180600.0
2011-05-11 09:55:00,33.73,33.75,33.73,33.74,167400.0,21.7505,21.7634,21.7505,21.7569,167400.0
2011-05-11 10:00:00,33.74,33.75,33.72,33.72,256800.0,21.7569,21.7634,21.744,21.744,256800.0
2011-05-11 10:05:00,33.72,33.72,33.7,33.71,105000.0,21.744,21.744,21.7311,21.7376,105000.0
2011-05-11 10:10:00,33.71,33.71,33.69,33.71,96000.0,21.7376,21.7376,21.7247,21.7376,96000.0
2011-05-11 10:15:00,33.71,33.72,33.69,33.71,152000.0,21.7376,21.744,21.7247,21.7376,152000.0
2011-05-11 10:20:00,33.71,33.71,33.69,33.7,73800.0,21.7376,21.7376,21.7247,21.7311,73800.0
2011-05-11 10:25:00,33.7,33.71,33.69,33.7,106600.0,21.7311,21.7376,21.7247,21.7311,106600.0
2011-05-11 10:30:00,33.7,33.7,33.66,33.67,136200.0,21.7311,21.7311,21.7053,21.7118,136200.0
2011-05-11 10:35:00,33.67,33.7,33.67,33.69,168000.0,21.7118,21.7311,21.7118,21.7247,168000.0
2011-05-11 10:40:00,33.69,33.74,33.69,33.74,118200.0,21.7247,21.7569,21.7247,21.7569,118200.0
2011-05-11 10:45:00,33.74,33.74,33.71,33.72,182400.0,21.7569,21.7569,21.7376,21.744,182400.0
2011-05-11 10:50:00,33.73,33.74,33.73,33.74,61400.0,21.7505,21.7569,21.7505,21.7569,61400.0
2011-05-11 10:55:00,33.74,33.78,33.74,33.78,184800.0,21.7569,21.7827,21.7569,21.7827,184800.0
2011-05-11 11:00:00,33.78,33.8,33.77,33.79,103200.0,21.7827,21.7956,21.7763,21.7892,103200.0
2011-05-11 11:05:00,33.79,33.81,33.77,33.81,99600.0,21.7892,21.8021,21.7763,21.8021,99600.0
2011-05-11 11:10:00,33.8,33.8,33.77,33.79,70600.0,21.7956,21.7956,21.7763,21.7892,70600.0
2011-05-11 11:15:00,33.79,33.84,33.79,33.84,132800.0,21.7892,21.8214,21.7892,21.8214,132800.0
2011-05-11 11:20:00,33.84,33.84,33.82,33.82,70200.0,21.8214,21.8214,21.8085,21.8085,70200.0
2011-05-11 11:25:00,33.83,33.83,33.81,33.82,52000.0,21.815,21.815,21.8021,21.8085,52000.0
2011-05-11 11:30:00,33.82,33.83,33.78,33.78,62000.0,21.8085,21.815,21.7827,21.7827,62000.0
2011-05-11 11:35:00,33.78,33.78,33.75,33.76,68800.0,21.7827,21.7827,21.7634,21.7698,68800.0
2011-05-11 11:40:00,33.76,33.77,33.75,33.76,59400.0,21.7698,21.7763,21.7634,21.7698,59400.0
2011-05-11 11:45:00,33.76,33.76,33.74,33.74,49000.0,21.7698,21.7698,21.7569,21.7569,49000.0
2011-05-11 11:50:00,33.74,33.74,33.74,33.74,53800.0,21.7569,21.7569,21.7569,21.7569,53800.0
2011-05-11 11:55:00,33.74,33.77,33.73,33.77,194200.0,21.7569,21.7763,21.7505,21.7763,194200.0
2011-05-11 12:00:00,33.77,33.77,33.74,33.74,112200.0,21.7763,21.7763,21.7569,21.7569,112200.0
2011-05-11 12:05:00,33.74,33.74,33.73,33.74,125000.0,21.7569,21.7569,21.7505,21.7569,125000.0
2011-05-11 12:10:00,33.73,33.74,33.69,33.69,136400.0,21.7505,21.7569,21.7247,21.7247,136400.0
2011-05-11 12:15:00,33.69,33.7,33.62,33.67,320400.0,21.7247,21.7311,21.6795,21.7118,320400.0
2011-05-11 12:20:00,33.66,33.69,33.65,33.68,151600.0,21.7053,21.7247,21.6989,21.7182,151600.0
2011-05-11 12:25:00,33.67,33.67,33.63,33.63,120400.0,21.7118,21.7118,21.686,21.686,120400.0
2011-05-11 12:30:00,33.63,33.66,33.62,33.63,151800.0,21.686,21.7053,21.6795,21.686,151800.0
2011-05-11 12:35:00,33.63,33.66,33.62,33.65,101000.0,21.686,21.7053,21.6795,21.6989,101000.0
2011-05-11 12:40:00,33.65,33.68,33.65,33.65,98000.0,21.6989,21.7182,21.6989,21.6989,98000.0
2011-05-11 12:45:00,33.65,33.66,33.6,33.6,128000.0,21.6989,21.7053,21.6666,21.6666,128000.0
2011-05-11 12:50:00,33.61,33.63,33.6,33.63,59400.0,21.6731,21.686,21.6666,21.686,59400.0
2011-05-11 12:55:00,33.63,33.65,33.62,33.63,108000.0,21.686,21.6989,21.6795,21.686,108000.0
2011-05-11 13:00:00,33.63,33.65,33.6,33.6,71200.0,21.686,21.6989,21.6666,21.6666,71200.0
2011-05-11 13:05:00,33.6,33.61,33.58,33.58,64000.0,21.6666,21.6731,21.6537,21.6537,64000.0
2011-05-11 13:10:00,33.58,33.59,33.57,33.57,79800.0,21.6537,21.6602,21.6473,21.6473,79800.0
2011-05-11 13:15:00,33.57,33.57,33.55,33.56,85000.0,21.6473,21.6473,21.6344,21.6408,85000.0
2011-05-11 13:20:00,33.55,33.59,33.55,33.59,65800.0,21.6344,21.6602,21.6344,21.6602,65800.0
2011-05-11 13:25:00,33.59,33.59,33.55,33.55,82600.0,21.6602,21.6602,21.6344,21.6344,82600.0
2011-05-11 13:30:00,33.55,33.56,33.51,33.51,140800.0,21.6344,21.6408,21.6086,21.6086,140800.0
2011-05-11 13:35:00,33.51,33.53,33.46,33.52,240200.0,21.6086,21.6215,21.5764,21.6151,240200.0
2011-05-11 13:40:00,33.52,33.56,33.52,33.56,72400.0,21.6151,21.6408,21.6151,21.6408,72400.0
2011-05-11 13:45:00,33.56,33.58,33.53,33.54,82200.0,21.6408,21.6537,21.6215,21.6279,82200.0
2011-05-11 13:50:00,33.54,33.56,33.53,33.55,46400.0,21.6279,21.6408,21.6215,21.6344,46400.0
2011-05-11 13:55:00,33.55,33.57,33.52,33.54,54800.0,21.6344,21.6473,21.6151,21.6279,54800.0
2011-05-11 14:00:00,33.54,33.56,33.53,33.54,55000.0,21.6279,21.6408,21.6215,21.6279,55000.0
2011-05-11 14:05:00,33.54,33.55,33.52,33.53,65400.0,21.6279,21.6344,21.6151,21.6215,65400.0
2011-05-11 14:10:00,33.53,33.54,33.51,33.51,90200.0,21.6215,21.6279,21.6086,21.6086,90200.0
2011-05-11 14:15:00,33.51,33.52,33.49,33.5,156000.0,21.6086,21.6151,21.5957,21.6022,156000.0
2011-05-11 14:20:00,33.5,33.51,33.46,33.46,122000.0,21.6022,21.6086,21.5764,21.5764,122000.0
2011-05-11 14:25:00,33.46,33.49,33.45,33.48,161600.0,21.5764,21.5957,21.5699,21.5893,161600.0
2011-05-11 14:30:00,33.48,33.51,33.48,33.49,95400.0,21.5893,21.6086,21.5893,21.5957,95400.0
2011-05-11 14:35:00,33.49,33.51,33.48,33.49,132400.0,21.5957,21.6086,21.5893,21.5957,132400.0
2011-05-11 14:40:00,33.5,33.52,33.49,33.49,94600.0,21.6022,21.6151,21.5957,21.5957,94600.0
2011-05-11 14:45:00,33.49,33.52,33.49,33.51,69000.0,21.5957,21.6151,21.5957,21.6086,69000.0
2011-05-11 14:50:00,33.52,33.55,33.51,33.54,75400.0,21.6151,21.6344,21.6086,21.6279,75400.0
2011-05-11 14:55:00,33.54,33.56,33.53,33.55,123600.0,21.6279,21.6408,21.6215,21.6344,123600.0
2011-05-11 15:00:00,33.54,33.56,33.54,33.56,105000.0,21.6279,21.6408,21.6279,21.6408,105000.0
2011-05-11 15:05:00,33.55,33.57,33.54,33.55,107600.0,21.6344,21.6473,21.6279,21.6344,107600.0
2011-05-11 15:10:00,33.54,33.57,33.54,33.57,113200.0,21.6279,21.6473,21.6279,21.6473,113200.0
2011-05-11 15:15:00,33.57,33.58,33.55,33.57,110800.0,21.6473,21.6537,21.6344,21.6473,110800.0
2011-05-11 15:20:00,33.57,33.62,33.57,33.6,109800.0,21.6473,21.6795,21.6473,21.6666,109800.0
2011-05-11 15:25:00,33.6,33.6,33.59,33.6,94200.0,21.6666,21.6666,21.6602,21.6666,94200.0
2011-05-11 15:30:00,33.6,33.61,33.57,33.57,142600.0,21.6666,21.6731,21.6473,21.6473,142600.0
2011-05-11 15:35:00,33.57,33.57,33.52,33.54,301600.0,21.6473,21.6473,21.6151,21.6279,301600.0
2011-05-11 15:40:00,33.54,33.57,33.52,33.56,210800.0,21.6279,21.6473,21.6151,21.6408,210800.0
2011-05-11 15:45:00,33.56,33.58,33.54,33.57,248400.0,21.6408,21.6537,21.6279,21.6473,248400.0
2011-05-11 15:50:00,33.58,33.62,33.56,33.62,279600.0,21.6537,21.6795,21.6408,21.6795,279600.0
2011-05-11 15:55:00,33.62,33.66,33.6,33.65,498200.0,21.6795,21.7053,21.6666,21.6989,498200.0
2011-05-12 09:30:00,33.68,33.72,33.63,33.69,293600.0,21.7182,21.744,21.686,21.7247,293600.0
2011-05-12 09:35:00,33.69,33.71,33.63,33.67,101200.0,21.7247,21.7376,21.686,21.7118,101200.0
2011-05-12 09:40:00,33.67,33.72,33.65,33.71,210600.0,21.7118,21.744,21.6989,21.7376,210600.0
2011-05-12 09:45:00,33.7,33.74,33.69,33.74,179400.0,21.7311,21.7569,21.7247,21.7569,179400.0
2011-05-12 09:50:00,33.74,33.75,33.7,33.71,140400.0,21.7569,21.7634,21.7311,21.7376,140400.0
2011-05-12 09:55:00,33.71,33.71,33.66,33.67,179000.0,21.7376,21.7376,21.7053,21.7118,179000.0
2011-05-12 10:00:00,33.67,33.71,33.63,33.65,118400.0,21.7118,21.7376,21.686,21.6989,118400.0
2011-05-12 10:05:00,33.64,33.72,33.6,33.7,265800.0,21.6924,21.744,21.6666,21.7311,265800.0
2011-05-12 10:10:00,33.7,33.73,33.69,33.7,217800.0,21.7311,21.7505,21.7247,21.7311,217800.0
2011-05-12 10:15:00,33.71,33.72,33.69,33.71,73200.0,21.7376,21.744,21.7247,21.7376,73200.0
2011-05-12 10:20:00,33.71,33.71,33.63,33.65,108400.0,21.7376,21.7376,21.686,21.6989,108400.0
2011-05-12 10:25:00,33.63,33.66,33.63,33.66,105400.0,21.686,21.7053,21.686,21.7053,105400.0
2011-05-12 10:30:00,33.66,33.7,33.64,33.67,153800.0,21.7053,21.7311,21.6924,21.7118,153800.0
2011-05-12 10:35:00,33.67,33.67,33.62,33.63,88400.0,21.7118,21.7118,21.6795,21.686,88400.0
2011-05-12 10:40:00,33.63,33.64,33.59,33.59,112200.0,21.686,21.6924,21.6602,21.6602,112200.0
2011-05-12 10:45:00,33.59,33.64,33.59,33.63,84000.0,21.6602,21.6924,21.6602,21.686,84000.0
2011-05-12 10:50:00,33.63,33.63,33.6,33.6,64400.0,21.686,21.686,21.6666,21.6666,64400.0
2011-05-12 10:55:00,33.61,33.64,33.6,33.63,63000.0,21.6731,21.6924,21.6666,21.686,63000.0
2011-05-12 11:00:00,33.63,33.63,33.6,33.63,139600.0,21.686,21.686,21.6666,21.686,139600.0
2011-05-12 11:05:00,33.63,33.65,33.63,33.63,75600.0,21.686,21.6989,21.686,21.686,75600.0
2011-05-12 11:10:00,33.64,33.68,33.64,33.68,112400.0,21.6924,21.7182,21.6924,21.7182,112400.0
2011-05-12 11:15:00,33.68,33.69,33.65,33.69,108600.0,21.7182,21.7247,21.6989,21.7247,108600.0
2011-05-12 11:20:00,33.69,33.7,33.67,33.69,94600.0,21.7247,21.7311,21.7118,21.7247,94600.0
2011-05-12 11:25:00,33.69,33.71,33.69,33.69,114000.0,21.7247,21.7376,21.7247,21.7247,114000.0
2011-05-12 11:30:00,33.69,33.71,33.68,33.7,101200.0,21.7247,21.7376,21.7182,21.7311,101200.0
2011-05-12 11:35:00,33.71,33.73,33.7,33.73,96600.0,21.7376,21.7505,21.7311,21.7505,96600.0
2011-05-12 11:40:00,33.73,33.74,33.72,33.74,107800.0,21.7505,21.7569,21.744,21.7569,107800.0
2011-05-12 11:45:00,33.74,33.74,33.72,33.73,52200.0,21.7569,21.7569,21.744,21.7505,52200.0
2011-05-12 11:50:00,33.74,33.74,33.72,33.73,45600.0,21.7569,21.7569,21.744,21.7505,45600.0
2011-05-12 11:55:00,33.73,33.73,33.71,33.73,86000.0,21.7505,21.7505,21.7376,21.7505,86000.0
2011-05-12 12:00:00,33.73,33.74,33.72,33.74,132200.0,21.7505,21.7569,21.744,21.7569,132200.0
2011-05-12 12:05:00,33.74,33.77,33.73,33.77,199400.0,21.7569,21.7763,21.7505,21.7763,199400.0
2011-05-12 12:10:00,33.77,33.79,33.75,33.77,57400.0,21.7763,21.7892,21.7634,21.7763,57400.0
2011-05-12 12:15:00,33.77,33.77,33.76,33.77,52800.0,21.7763,21.7763,21.7698,21.7763,52800.0
2011-05-12 12:20:00,33.77,33.78,33.76,33.78,59000.0,21.7763,21.7827,21.7698,21.7827,59000.0
2011-05-12 12:25:00,33.78,33.79,33.76,33.78,56000.0,21.7827,21.7892,21.7698,21.7827,56000.0
2011-05-12 12:30:00,33.78,33.82,33.78,33.81,114800.0,21.7827,21.8085,21.7827,21.8021,114800.0
2011-05-12 12:35:00,33.81,33.83,33.8,33.8,71600.0,21.8021,21.815,21.7956,21.7956,71600.0
2011-05-12 12:40:00,33.81,33.83,33.81,33.83,51000.0,21.8021,21.815,21.8021,21.815,51000.0
2011-05-12 12:45:00,33.83,33.83,33.82,33.82,42600.0,21.815,21.815,21.8085,21.8085,42600.0
2011-05-12 12:50:00,33.83,33.83,33.81,33.82,58800.0,21.815,21.815,21.8021,21.8085,58800.0
2011-05-12 12:55:00,33.82,33.84,33.81,33.83,138200.0,21.8085,21.8214,21.8021,21.815,138200.0
2011-05-12 13:00:00,33.84,33.88,33.83,33.88,382600.0,21.8214,21.8472,21.815,21.8472,382600.0
2011-05-12 13:05:00,33.88,33.88,33.86,33.88,96400.0,21.8472,21.8472,21.8343,21.8472,96400.0
2011-05-12 13:10:00,33.88,33.9,33.87,33.9,118400.0,21.8472,21.8601,21.8407,21.8601,118400.0
2011-05-12 13:15:00,33.9,33.92,33.9,33.92,128200.0,21.8601,21.873,21.8601,21.873,128200.0
2011-05-12 13:20:00,33.92,33.96,33.92,33.93,220800.0,21.873,21.8988,21.873,21.8794,220800.0
2011-05-12 13:25:00,33.94,33.95,33.91,33.94,177400.0,21.8859,21.8923,21.8665,21.8859,177400.0
2011-05-12 13:30:00,33.94,33.97,33.93,33.97,229400.0,21.8859,21.9052,21.8794,21.9052,229400.0
2011-05-12 13:35:00,33.97,33.99,33.97,33.99,330800.0,21.9052,21.9181,21.9052,21.9181,330800.0
2011-05-12 13:40:00,33.99,34.0,33.98,33.99,346200.0,21.9181,21.9246,21.9117,21.9181,346200.0
2011-05-12 13:45:00,33.99,34.01,33.96,33.98,665400.0,21.9181,21.931,21.8988,21.9117,665400.0
2011-05-12 13:50:00,33.98,34.02,33.98,34.02,164000.0,21.9117,21.9375,21.9117,21.9375,164000.0
2011-05-12 13:55:00,34.02,34.02,33.98,33.99,68600.0,21.9375,21.9375,21.9117,21.9181,68600.0
2011-05-12 14:00:00,33.99,34.02,33.99,33.99,124200.0,21.9181,21.9375,21.9181,21.9181,124200.0
2011-05-12 14:05:00,33.99,34.02,33.98,33.98,205800.0,21.9181,21.9375,21.9117,21.9117,205800.0
2011-05-12 14:10:00,33.98,34.0,33.96,33.97,118200.0,21.9117,21.9246,21.8988,21.9052,118200.0
2011-05-12 14:15:00,33.96,33.99,33.95,33.99,122200.0,21.8988,21.9181,21.8923,21.9181,122200.0
2011-05-12 14:20:00,33.98,34.01,33.98,34.0,107200.0,21.9117,21.931,21.9117,21.9246,107200.0
2011-05-12 14:25:00,34.0,34.06,34.0,34.06,297400.0,21.9246,21.9633,21.9246,21.9633,297400.0
2011-05-12 14:30:00,34.06,34.07,34.02,34.07,228800.0,21.9633,21.9697,21.9375,21.9697,228800.0
2011-05-12 14:35:00,34.06,34.09,34.06,34.08,217800.0,21.9633,21.9826,21.9633,21.9762,217800.0
2011-05-12 14:40:00,34.08,34.09,34.07,34.09,74600.0,21.9762,21.9826,21.9697,21.9826,74600.0
2011-05-12 14:45:00,34.09,34.1,34.08,34.09,82400.0,21.9826,21.9891,21.9762,21.9826,82400.0
2011-05-12 14:50:00,34.09,34.12,34.08,34.1,248200.0,21.9826,22.002,21.9762,21.9891,248200.0
2011-05-12 14:55:00,34.09,34.1,34.08,34.09,290400.0,21.9826,21.9891,21.9762,21.9826,290400.0
2011-05-12 15:00:00,34.09,34.1,34.07,34.08,281400.0,21.9826,21.9891,21.9697,21.9762,281400.0
2011-05-12 15:05:00,34.07,34.1,34.07,34.1,167200.0,21.9697,21.9891,21.9697,21.9891,167200.0
2011-05-12 15:10:00,34.1,34.1,34.09,34.1,174400.0,21.9891,21.9891,21.9826,21.9891,174400.0
2011-05-12 15:15:00,34.1,34.15,34.1,34.13,276400.0,21.9891,22.0213,21.9891,22.0084,276400.0
2011-05-12 15:20:00,34.13,34.17,34.13,34.15,283200.0,22.0084,22.0342,22.0084,22.0213,283200.0
2011-05-12 15:25:00,34.16,34.17,34.14,34.17,309600.0,22.0277,22.0342,22.0149,22.0342,309600.0
2011-05-12 15:30:00,34.17,34.17,34.13,34.15,247400.0,22.0342,22.0342,22.0084,22.0213,247400.0
2011-05-12 15:35:00,34.15,34.19,34.13,34.19,404600.0,22.0213,22.0471,22.0084,22.0471,404600.0
2011-05-12 15:40:00,34.19,34.2,34.13,34.15,496000.0,22.0471,22.0535,22.0084,22.0213,496000.0
2011-05-12 15:45:00,34.15,34.21,34.13,34.21,710600.0,22.0213,22.06,22.0084,22.06,710600.0
2011-05-12 15:50:00,34.21,34.22,34.18,34.2,594200.0,22.06,22.0664,22.0406,22.0535,594200.0
2011-05-12 15:55:00,34.2,34.2,34.13,34.15,1286600.0,22.0535,22.0535,22.0084,22.0213,1286600.0
2011-05-13 09:30:00,34.13,34.18,34.09,34.13,562200.0,22.0084,22.0406,21.9826,22.0084,562200.0
2011-05-13 09:35:00,34.13,34.2,34.08,34.2,215200.0,22.0084,22.0535,21.9762,22.0535,215200.0
2011-05-13 09:40:00,34.2,34.29,34.19,34.22,921800.0,22.0535,22.1116,22.0471,22.0664,921800.0
2011-05-13 09:45:00,34.22,34.29,34.21,34.26,477600.0,22.0664,22.1116,22.06,22.0922,477600.0
2011-05-13 09:50:00,34.26,34.34,34.26,34.33,341200.0,22.0922,22.1438,22.0922,22.1374,341200.0
2011-05-13 09:55:00,34.33,34.37,34.31,34.37,407800.0,22.1374,22.1632,22.1245,22.1632,407800.0
2011-05-13 10:00:00,34.37,34.37,34.26,34.31,424600.0,22.1632,22.1632,22.0922,22.1245,424600.0
2011-05-13 10:05:00,34.3,34.35,34.28,34.3,317200.0,22.118,22.1503,22.1051,22.118,317200.0
2011-05-13 10:10:00,34.3,34.31,34.25,34.29,317800.0,22.118,22.1245,22.0858,22.1116,317800.0
2011-05-13 10:15:00,34.29,34.38,34.29,34.37,359600.0,22.1116,22.1696,22.1116,22.1632,359600.0
2011-05-13 10:20:00,34.37,34.38,34.34,34.37,247800.0,22.1632,22.1696,22.1438,22.1632,247800.0
2011-05-13 10:25:00,34.37,34.38,34.35,34.35,178400.0,22.1632,22.1696,22.1503,22.1503,178400.0
2011-05-13 10:30:00,34.35,34.37,34.34,34.36,179400.0,22.1503,22.1632,22.1438,22.1567,179400.0
2011-05-13 10:35:00,34.36,34.38,34.33,34.33,260800.0,22.1567,22.1696,22.1374,22.1374,260800.0
2011-05-13 10:40:00,34.34,34.35,34.28,34.32,254600.0,22.1438,22.1503,22.1051,22.1309,254600.0
2011-05-13 10:45:00,34.31,34.32,34.27,34.3,282800.0,22.1245,22.1309,22.0987,22.118,282800.0
2011-05-13 10:50:00,34.3,34.31,34.26,34.26,114800.0,22.118,22.1245,22.0922,22.0922,114800.0
2011-05-13 10:55:00,34.26,34.26,34.19,34.21,214600.0,22.0922,22.0922,22.0471,22.06,214600.0
2011-05-13 11:00:00,34.22,34.22,34.18,34.18,198600.0,22.0664,22.0664,22.0406,22.0406,198600.0
2011-05-13 11:05:00,34.18,34.2,34.13,34.16,138800.0,22.0406,22.0535,22.0084,22.0277,138800.0
2011-05-13 11:10:00,34.16,34.16,34.11,34.16,90400.0,22.0277,22.0277,21.9955,22.0277,90400.0
2011-05-13 11:15:00,34.15,34.19,34.14,34.18,264800.0,22.0213,22.0471,22.0149,22.0406,264800.0
2011-05-13 11:20:00,34.18,34.2,34.15,34.19,278000.0,22.0406,22.0535,22.0213,22.0471,278000.0
2011-05-13 11:25:00,34.19,34.26,34.18,34.26,276600.0,22.0471,22.0922,22.0406,22.0922,276600.0
2011-05-13 11:30:00,34.26,34.26,34.2,34.21,66800.0,22.0922,22.0922,22.0535,22.06,66800.0
2011-05-13 11:35:00,34.2,34.24,34.19,34.24,115800.0,22.0535,22.0793,22.0471,22.0793,115800.0
2011-05-13 11:40:00,34.23,34.26,34.21,34.23,94200.0,22.0729,22.0922,22.06,22.0729,94200.0
2011-05-13 11:45:00,34.23,34.24,34.2,34.22,117800.0,22.0729,22.0793,22.0535,22.0664,117800.0
2011-05-13 11:50:00,34.21,34.23,34.2,34.2,90400.0,22.06,22.0729,22.0535,22.0535,90400.0
2011-05-13 11:55:00,34.2,34.22,34.19,34.2,146000.0,22.0535,22.0664,22.0471,22.0535,146000.0
2011-05-13 12:00:00,34.2,34.23,34.19,34.2,85600.0,22.0535,22.0729,22.0471,22.0535,85600.0
2011-05-13 12:05:00,34.19,34.2,34.1,34.1,319800.0,22.0471,22.0535,21.9891,21.9891,319800.0
2011-05-13 12:10:00,34.11,34.15,34.06,34.07,347200.0,21.9955,22.0213,21.9633,21.9697,347200.0
2011-05-13 12:15:00,34.07,34.1,34.04,34.1,236800.0,21.9697,21.9891,21.9504,21.9891,236800.0
2011-05-13 12:20:00,34.1,34.1,34.03,34.08,170400.0,21.9891,21.9891,21.9439,21.9762,170400.0
2011-05-13 12:25:00,34.08,34.12,34.06,34.12,106800.0,21.9762,22.002,21.9633,22.002,106800.0
2011-05-13 12:30:00,34.11,34.13,34.09,34.12,98000.0,21.9955,22.0084,21.9826,22.002,98000.0
2011-05-13 12:35:00,34.12,34.13,34.1,34.1,83400.0,22.002,22.0084,21.9891,21.9891,83400.0
2011-05-13 12:40:00,34.1,34.13,34.1,34.13,171200.0,21.9891,22.0084,21.9891,22.0084,171200.0
2011-05-13 12:45:00,34.13,34.17,34.13,34.15,98400.0,22.0084,22.0342,22.0084,22.0213,98400.0
2011-05-13 12:50:00,34.15,34.16,34.12,34.14,115400.0,22.0213,22.0277,22.002,22.0149,115400.0
2011-05-13 12:55:00,34.15,34.17,34.13,34.14,144200.0,22.0213,22.0342,22.0084,22.0149,144200.0
2011-05-13 13:00:00,34.14,34.17,34.13,34.14,106600.0,22.0149,22.0342,22.0084,22.0149,106600.0
2011-05-13 13:05:00,34.15,34.15,34.09,34.12,72800.0,22.0213,22.0213,21.9826,22.002,72800.0
2011-05-13 13:10:00,34.11,34.14,34.11,34.14,61400.0,21.9955,22.0149,21.9955,22.0149,61400.0
2011-05-13 13:15:00,34.14,34.15,34.12,34.13,59000.0,22.0149,22.0213,22.002,22.0084,59000.0
2011-05-13 13:20:00,34.14,34.17,34.12,34.13,71000.0,22.0149,22.0342,22.002,22.0084,71000.0
2011-05-13 13:25:00,34.13,34.13,34.12,34.13,68000.0,22.0084,22.0084,22.002,22.0084,68000.0
2011-05-13 13:30:00,34.13,34.16,34.13,34.16,84800.0,22.0084,22.0277,22.0084,22.0277,84800.0
2011-05-13 13:35:00,34.16,34.16,34.15,34.16,78400.0,22.0277,22.0277,22.0213,22.0277,78400.0
2011-05-13 13:40:00,34.15,34.17,34.13,34.17,174000.0,22.0213,22.0342,22.0084,22.0342,174000.0
2011-05-13 13:45:00,34.17,34.18,34.16,34.16,56800.0,22.0342,22.0406,22.0277,22.0277,56800.0
2011-05-13 13:50:00,34.16,34.16,34.14,34.14,53200.0,22.0277,22.0277,22.0149,22.0149,53200.0
2011-05-13 13:55:00,34.14,34.16,34.14,34.16,104400.0,22.0149,22.0277,22.0149,22.0277,104400.0
2011-05-13 14:00:00,34.15,34.16,34.13,34.13,78600.0,22.0213,22.0277,22.0084,22.0084,78600.0
2011-05-13 14:05:00,34.13,34.13,34.12,34.13,104600.0,22.0084,22.0084,22.002,22.0084,104600.0
2011-05-13 14:10:00,34.12,34.13,34.12,34.13,191000.0,22.002,22.0084,22.002,22.0084,191000.0
2011-05-13 14:15:00,34.13,34.13,34.1,34.12,179400.0,22.0084,22.0084,21.9891,22.002,179400.0
2011-05-13 14:20:00,34.12,34.13,34.11,34.12,121600.0,22.002,22.0084,21.9955,22.002,121600.0
2011-05-13 14:25:00,34.12,34.12,34.1,34.12,86200.0,22.002,22.002,21.9891,22.002,86200.0
2011-05-13 14:30:00,34.12,34.13,34.11,34.12,136200.0,22.002,22.0084,21.9955,22.002,136200.0
2011-05-13 14:35:00,34.11,34.13,34.1,34.12,157000.0,21.9955,22.0084,21.9891,22.002,157000.0
2011-05-13 14:40:00,34.12,34.12,34.09,34.09,77400.0,22.002,22.002,21.9826,21.9826,77400.0
2011-05-13 14:45:00,34.09,34.1,34.08,34.08,139200.0,21.9826,21.9891,21.9762,21.9762,139200.0
2011-05-13 14:50:00,34.09,34.1,34.06,34.06,186400.0,21.9826,21.9891,21.9633,21.9633,186400.0
2011-05-13 14:55:00,34.07,34.07,34.05,34.06,86600.0,21.9697,21.9697,21.9568,21.9633,86600.0
2011-05-13 15:00:00,34.06,34.06,34.02,34.02,129200.0,21.9633,21.9633,21.9375,21.9375,129200.0
2011-05-13 15:05:00,34.02,34.06,34.02,34.05,73800.0,21.9375,21.9633,21.9375,21.9568,73800.0
2011-05-13 15:10:00,34.06,34.08,34.05,34.07,106000.0,21.9633,21.9762,21.9568,21.9697,106000.0
2011-05-13 15:15:00,34.07,34.07,34.03,34.03,102400.0,21.9697,21.9697,21.9439,21.9439,102400.0
2011-05-13 15:20:00,34.04,34.06,34.02,34.05,131400.0,21.9504,21.9633,21.9375,21.9568,131400.0
2011-05-13 15:25:00,34.05,34.05,34.01,34.04,182600.0,21.9568,21.9568,21.931,21.9504,182600.0
2011-05-13 15:30:00,34.04,34.06,34.03,34.06,93800.0,21.9504,21.9633,21.9439,21.9633,93800.0
2011-05-13 15:35:00,34.06,34.08,34.04,34.06,209600.0,21.9633,21.9762,21.9504,21.9633,209600.0
2011-05-13 15:40:00,34.06,34.08,34.06,34.08,202000.0,21.9633,21.9762,21.9633,21.9762,202000.0
2011-05-13 15:45:00,34.08,34.1,34.06,34.09,285600.0,21.9762,21.9891,21.9633,21.9826,285600.0
2011-05-13 15:50:00,34.08,34.1,34.05,34.1,300800.0,21.9762,21.9891,21.9568,21.9891,300800.0
2011-05-13 15:55:00,34.1,34.11,34.09,34.09,405800.0,21.9891,21.9955,21.9826,21.9826,405800.0
2011-05-16 09:30:00,34.05,34.05,33.97,33.99,315600.0,21.9568,21.9568,21.9052,21.9181,315600.0
2011-05-16 09:35:00,33.99,33.99,33.92,33.92,182000.0,21.9181,21.9181,21.873,21.873,182000.0
2011-05-16 09:40:00,33.93,33.96,33.9,33.94,203600.0,21.8794,21.8988,21.8601,21.8859,203600.0
2011-05-16 09:45:00,33.95,33.96,33.88,33.9,175400.0,21.8923,21.8988,21.8472,21.8601,175400.0
2011-05-16 09:50:00,33.9,33.91,33.87,33.91,214600.0,21.8601,21.8665,21.8407,21.8665,214600.0
2011-05-16 09:55:00,33.91,33.92,33.88,33.89,230200.0,21.8665,21.873,21.8472,21.8536,230200.0
2011-05-16 10:00:00,33.89,33.92,33.86,33.89,258400.0,21.8536,21.873,21.8343,21.8536,258400.0
2011-05-16 10:05:00,33.89,33.93,33.89,33.93,201000.0,21.8536,21.8794,21.8536,21.8794,201000.0
2011-05-16 10:10:00,33.93,33.93,33.88,33.9,118400.0,21.8794,21.8794,21.8472,21.8601,118400.0
2011-05-16 10:15:00,33.9,33.96,33.89,33.94,161400.0,21.8601,21.8988,21.8536,21.8859,161400.0
2011-05-16 10:20:00,33.94,33.96,33.94,33.95,138200.0,21.8859,21.8988,21.8859,21.8923,138200.0
2011-05-16 10:25:00,33.95,33.98,33.95,33.98,100000.0,21.8923,21.9117,21.8923,21.9117,100000.0
2011-05-16 10:30:00,33.98,33.99,33.97,33.98,103400.0,21.9117,21.9181,21.9052,21.9117,103400.0
2011-05-16 10:35:00,33.98,33.98,33.95,33.95,181200.0,21.9117,21.9117,21.8923,21.8923,181200.0
2011-05-16 10:40:00,33.95,33.98,33.95,33.96,107800.0,21.8923,21.9117,21.8923,21.8988,107800.0
2011-05-16 10:45:00,33.96,33.99,33.96,33.98,96200.0,21.8988,21.9181,21.8988,21.9117,96200.0
2011-05-16 10:50:00,33.98,34.02,33.98,34.02,60400.0,21.9117,21.9375,21.9117,21.9375,60400.0
2011-05-16 10:55:00,34.02,34.06,34.01,34.06,78400.0,21.9375,21.9633,21.931,21.9633,78400.0
2011-05-16 11:00:00,34.06,34.08,34.06,34.08,95800.0,21.9633,21.9762,21.9633,21.9762,95800.0
2011-05-16 11:05:00,34.07,34.08,34.06,34.07,110800.0,21.9697,21.9762,21.9633,21.9697,110800.0
2011-05-16 11:10:00,34.07,34.1,34.07,34.1,115400.0,21.9697,21.9891,21.9697,21.9891,115400.0
2011-05-16 11:15:00,34.09,34.1,34.09,34.09,63800.0,21.9826,21.9891,21.9826,21.9826,63800.0
2011-05-16 11:20:00,34.09,34.1,34.08,34.09,69600.0,21.9826,21.9891,21.9762,21.9826,69600.0
2011-05-16 11:25:00,34.09,34.09,34.08,34.09,54200.0,21.9826,21.9826,21.9762,21.9826,54200.0
2011-05-16 11:30:00,34.09,34.1,34.08,34.09,50400.0,21.9826,21.9891,21.9762,21.9826,50400.0
2011-05-16 11:35:00,34.09,34.1,34.07,34.1,71200.0,21.9826,21.9891,21.9697,21.9891,71200.0
2011-05-16 11:40:00,34.09,34.09,34.05,34.05,63000.0,21.9826,21.9826,21.9568,21.9568,63000.0
2011-05-16 11:45:00,34.06,34.1,34.06,34.09,187000.0,21.9633,21.9891,21.9633,21.9826,187000.0
2011-05-16 11:50:00,34.09,34.12,34.08,34.1,149800.0,21.9826,22.002,21.9762,21.9891,149800.0
2011-05-16 11:55:00,34.1,34.11,34.09,34.09,114000.0,21.9891,21.9955,21.9826,21.9826,114000.0
2011-05-16 12:00:00,34.09,34.1,34.09,34.1,82200.0,21.9826,21.9891,21.9826,21.9891,82200.0
2011-05-16 12:05:00,34.1,34.1,34.07,34.07,182000.0,21.9891,21.9891,21.9697,21.9697,182000.0
2011-05-16 12:10:00,34.07,34.08,34.06,34.08,48800.0,21.9697,21.9762,21.9633,21.9762,48800.0
2011-05-16 12:15:00,34.08,34.08,34.06,34.07,47800.0,21.9762,21.9762,21.9633,21.9697,47800.0
2011-05-16 12:20:00,34.07,34.07,34.05,34.05,43800.0,21.9697,21.9697,21.9568,21.9568,43800.0
2011-05-16 12:25:00,34.05,34.06,34.04,34.04,67600.0,21.9568,21.9633,21.9504,21.9504,67600.0
2011-05-16 12:30:00,34.04,34.05,34.02,34.02,84000.0,21.9504,21.9568,21.9375,21.9375,84000.0
2011-05-16 12:35:00,34.02,34.06,34.02,34.05,126600.0,21.9375,21.9633,21.9375,21.9568,126600.0
2011-05-16 12:40:00,34.05,34.06,34.02,34.02,65200.0,21.9568,21.9633,21.9375,21.9375,65200.0
2011-05-16 12:45:00,34.02,34.03,34.02,34.02,82800.0,21.9375,21.9439,21.9375,21.9375,82800.0
2011-05-16 12:50:00,34.03,34.03,34.0,34.01,79800.0,21.9439,21.9439,21.9246,21.931,79800.0
2011-05-16 12:55:00,34.01,34.01,33.98,33.98,92800.0,21.931,21.931,21.9117,21.9117,92800.0
2011-05-16 13:00:00,33.98,33.99,33.97,33.99,78200.0,21.9117,21.9181,21.9052,21.9181,78200.0
2011-05-16 13:05:00,33.99,34.0,33.98,33.99,43000.0,21.9181,21.9246,21.9117,21.9181,43000.0
2011-05-16 13:10:00,33.99,33.99,33.97,33.97,80800.0,21.9181,21.9181,21.9052,21.9052,80800.0
2011-05-16 13:15:00,33.97,33.98,33.95,33.95,139000.0,21.9052,21.9117,21.8923,21.8923,139000.0
2011-05-16 13:20:00,33.95,33.95,33.95,33.95,14000.0,21.8923,21.8923,21.8923,21.8923,14000.0
2011-05-16 13:25:00,33.95,33.97,33.95,33.96,159400.0,21.8923,21.9052,21.8923,21.8988,159400.0
2011-05-16 13:30:00,33.96,33.99,33.96,33.98,50000.0,21.8988,21.9181,21.8988,21.9117,50000.0
2011-05-16 13:35:00,33.97,33.98,33.96,33.97,57200.0,21.9052,21.9117,21.8988,21.9052,57200.0
2011-05-16 13:40:00,33.97,33.99,33.97,33.99,98600.0,21.9052,21.9181,21.9052,21.9181,98600.0
2011-05-16 13:45:00,33.99,33.99,33.98,33.98,34200.0,21.9181,21.9181,21.9117,21.9117,34200.0
2011-05-16 13:50:00,33.98,34.0,33.98,33.99,53200.0,21.9117,21.9246,21.9117,21.9181,53200.0
2011-05-16 13:55:00,33.99,34.0,33.99,33.99,45800.0,21.9181,21.9246,21.9181,21.9181,45800.0
2011-05-16 14:00:00,33.99,34.0,33.99,33.99,36400.0,21.9181,21.9246,21.9181,21.9181,36400.0
2011-05-16 14:05:00,33.99,34.02,33.99,34.02,108200.0,21.9181,21.9375,21.9181,21.9375,108200.0
2011-05-16 14:10:00,34.02,34.03,34.01,34.01,53200.0,21.9375,21.9439,21.931,21.931,53200.0
2011-05-16 14:15:00,34.01,34.02,33.99,34.01,106400.0,21.931,21.9375,21.9181,21.931,106400.0
2011-05-16 14:20:00,34.0,34.02,33.98,33.99,86200.0,21.9246,21.9375,21.9117,21.9181,86200.0
2011-05-16 14:25:00,33.99,33.99,33.97,33.97,76600.0,21.9181,21.9181,21.9052,21.9052,76600.0
2011-05-16 14:30:00,33.97,33.98,33.96,33.97,141800.0,21.9052,21.9117,21.8988,21.9052,141800.0
2011-05-16 14:35:00,33.97,33.97,33.93,33.94,214000.0,21.9052,21.9052,21.8794,21.8859,214000.0
2011-05-16 14:40:00,33.94,33.94,33.9,33.92,160000.0,21.8859,21.8859,21.8601,21.873,160000.0
2011-05-16 14:45:00,33.92,33.96,33.92,33.95,100400.0,21.873,21.8988,21.873,21.8923,100400.0
2011-05-16 14:50:00,33.95,33.97,33.95,33.96,97000.0,21.8923,21.9052,21.8923,21.8988,97000.0
2011-05-16 14:55:00,33.96,33.97,33.94,33.95,125400.0,21.8988,21.9052,21.8859,21.8923,125400.0
2011-05-16 15:00:00,33.95,33.98,33.95,33.98,195000.0,21.8923,21.9117,21.8923,21.9117,195000.0
2011-05-16 15:05:00,33.98,34.02,33.98,34.01,296400.0,21.9117,21.9375,21.9117,21.931,296400.0
2011-05-16 15:10:00,34.0,34.02,33.99,33.99,156400.0,21.9246,21.9375,21.9181,21.9181,156400.0
2011-05-16 15:15:00,33.99,33.99,33.96,33.97,192600.0,21.9181,21.9181,21.8988,21.9052,192600.0
2011-05-16 15:20:00,33.96,33.96,33.92,33.93,217400.0,21.8988,21.8988,21.873,21.8794,217400.0
2011-05-16 15:25:00,33.93,33.95,33.92,33.92,221800.0,21.8794,21.8923,21.873,21.873,221800.0
2011-05-16 15:30:00,33.92,33.95,33.91,33.95,201800.0,21.873,21.8923,21.8665,21.8923,201800.0
2011-05-16 15:35:00,33.95,33.95,33.91,33.91,288000.0,21.8923,21.8923,21.8665,21.8665,288000.0
2011-05-16 15:40:00,33.92,33.95,33.91,33.92,289800.0,21.873,21.8923,21.8665,21.873,289800.0
2011-05-16 15:45:00,33.92,33.93,33.88,33.92,393000.0,21.873,21.8794,21.8472,21.873,393000.0
2011-05-16 15:50:00,33.91,33.97,33.9,33.96,390800.0,21.8665,21.9052,21.8601,21.8988,390800.0
2011-05-16 15:55:00,33.96,33.96,33.94,33.94,686400.0,21.8988,21.8988,21.8859,21.8859,686400.0
2011-05-17 09:30:00,33.87,33.97,33.87,33.97,360600.0,21.8407,21.9052,21.8407,21.9052,360600.0
2011-05-17 09:35:00,33.96,34.02,33.96,34.02,175800.0,21.8988,21.9375,21.8988,21.9375,175800.0
2011-05-17 09:40:00,34.02,34.02,33.91,33.93,221000.0,21.9375,21.9375,21.8665,21.8794,221000.0
2011-05-17 09:45:00,33.94,33.96,33.89,33.89,171600.0,21.8859,21.8988,21.8536,21.8536,171600.0
2011-05-17 09:50:00,33.9,33.9,33.84,33.88,216200.0,21.8601,21.8601,21.8214,21.8472,216200.0
2011-05-17 09:55:00,33.88,33.88,33.84,33.88,97400.0,21.8472,21.8472,21.8214,21.8472,97400.0
2011-05-17 10:00:00,33.88,33.89,33.87,33.87,106200.0,21.8472,21.8536,21.8407,21.8407,106200.0
2011-05-17 10:05:00,33.87,33.9,33.83,33.88,219400.0,21.8407,21.8601,21.815,21.8472,219400.0
2011-05-17 10:10:00,33.88,33.92,33.87,33.9,107600.0,21.8472,21.873,21.8407,21.8601,107600.0
2011-05-17 10:15:00,33.9,33.95,33.9,33.93,226800.0,21.8601,21.8923,21.8601,21.8794,226800.0
2011-05-17 10:20:00,33.93,33.98,33.93,33.98,99400.0,21.8794,21.9117,21.8794,21.9117,99400.0
2011-05-17 10:25:00,33.98,34.05,33.98,34.05,296800.0,21.9117,21.9568,21.9117,21.9568,296800.0
2011-05-17 10:30:00,34.05,34.06,34.03,34.04,89600.0,21.9568,21.9633,21.9439,21.9504,89600.0
2011-05-17 10:35:00,34.04,34.06,34.02,34.02,86400.0,21.9504,21.9633,21.9375,21.9375,86400.0
2011-05-17 10:40:00,34.02,34.07,34.01,34.04,181200.0,21.9375,21.9697,21.931,21.9504,181200.0
2011-05-17 10:45:00,34.04,34.04,33.99,33.99,92400.0,21.9504,21.9504,21.9181,21.9181,92400.0
2011-05-17 10:50:00,33.99,33.99,33.93,33.94,189000.0,21.9181,21.9181,21.8794,21.8859,189000.0
2011-05-17 10:55:00,33.93,33.96,33.91,33.95,346200.0,21.8794,21.8988,21.8665,21.8923,346200.0
2011-05-17 11:00:00,33.95,33.97,33.9,33.97,333600.0,21.8923,21.9052,21.8601,21.9052,333600.0
2011-05-17 11:05:00,33.96,33.97,33.86,33.88,213400.0,21.8988,21.9052,21.8343,21.8472,213400.0
2011-05-17 11:10:00,33.88,33.88,33.86,33.88,207400.0,21.8472,21.8472,21.8343,21.8472,207400.0
2011-05-17 11:15:00,33.88,33.9,33.86,33.88,241400.0,21.8472,21.8601,21.8343,21.8472,241400.0
2011-05-17 11:20:00,33.88,33.88,33.87,33.88,131400.0,21.8472,21.8472,21.8407,21.8472,131400.0
2011-05-17 11:25:00,33.87,33.88,33.85,33.87,221400.0,21.8407,21.8472,21.8278,21.8407,221400.0
2011-05-17 11:30:00,33.87,33.88,33.8,33.83,230200.0,21.8407,21.8472,21.7956,21.815,230200.0
2011-05-17 11:35:00,33.82,33.84,33.76,33.76,261600.0,21.8085,21.8214,21.7698,21.7698,261600.0
2011-05-17 11:40:00,33.76,33.77,33.75,33.76,158400.0,21.7698,21.7763,21.7634,21.7698,158400.0
2011-05-17 11:45:00,33.76,33.79,33.76,33.79,154600.0,21.7698,21.7892,21.7698,21.7892,154600.0
2011-05-17 11:50:00,33.79,33.79,33.76,33.77,249200.0,21.7892,21.7892,21.7698,21.7763,249200.0
2011-05-17 11:55:00,33.78,33.8,33.77,33.8,127800.0,21.7827,21.7956,21.7763,21.7956,127800.0
2011-05-17 12:00:00,33.8,33.85,33.8,33.84,195800.0,21.7956,21.8278,21.7956,21.8214,195800.0
2011-05-17 12:05:00,33.84,33.84,33.81,33.82,116600.0,21.8214,21.8214,21.8021,21.8085,116600.0
2011-05-17 12:10:00,33.82,33.87,33.81,33.86,165600.0,21.8085,21.8407,21.8021,21.8343,165600.0
2011-05-17 12:15:00,33.85,33.87,33.82,33.83,121000.0,21.8278,21.8407,21.8085,21.815,121000.0
2011-05-17 12:20:00,33.84,33.85,33.83,33.83,100600.0,21.8214,21.8278,21.815,21.815,100600.0
2011-05-17 12:25:00,33.84,33.85,33.81,33.83,169400.0,21.8214,21.8278,21.8021,21.815,169400.0
2011-05-17 12:30:00,33.83,33.84,33.82,33.83,229200.0,21.815,21.8214,21.8085,21.815,229200.0
2011-05-17 12:35:00,33.83,33.85,33.83,33.84,90200.0,21.815,21.8278,21.815,21.8214,90200.0
2011-05-17 12:40:00,33.84,33.84,33.81,33.81,145400.0,21.8214,21.8214,21.8021,21.8021,145400.0
2011-05-17 12:45:00,33.81,33.82,33.75,33.76,339400.0,21.8021,21.8085,21.7634,21.7698,339400.0
2011-05-17 12:50:00,33.76,33.8,33.76,33.79,116400.0,21.7698,21.7956,21.7698,21.7892,116400.0
2011-05-17 12:55:00,33.79,33.82,33.77,33.82,75400.0,21.7892,21.8085,21.7763,21.8085,75400.0
2011-05-17 13:00:00,33.81,33.82,33.8,33.82,109400.0,21.8021,21.8085,21.7956,21.8085,109400.0
2011-05-17 13:05:00,33.82,33.84,33.82,33.84,59400.0,21.8085,21.8214,21.8085,21.8214,59400.0
2011-05-17 13:10:00,33.84,33.87,33.82,33.85,123200.0,21.8214,21.8407,21.8085,21.8278,123200.0
2011-05-17 13:15:00,33.85,33.88,33.85,33.87,106600.0,21.8278,21.8472,21.8278,21.8407,106600.0
2011-05-17 13:20:00,33.87,33.89,33.87,33.88,55400.0,21.8407,21.8536,21.8407,21.8472,55400.0
2011-05-17 13:25:00,33.88,33.92,33.88,33.92,91200.0,21.8472,21.873,21.8472,21.873,91200.0
2011-05-17 13:30:00,33.92,33.96,33.92,33.92,148400.0,21.873,21.8988,21.873,21.873,148400.0
2011-05-17 13:35:00,33.92,33.95,33.92,33.94,67200.0,21.873,21.8923,21.873,21.8859,67200.0
2011-05-17 13:40:00,33.94,33.98,33.94,33.98,61800.0,21.8859,21.9117,21.8859,21.9117,61800.0
2011-05-17 13:45:00,33.98,33.99,33.95,33.95,113800.0,21.9117,21.9181,21.8923,21.8923,113800.0
2011-05-17 13:50:00,33.95,33.98,33.94,33.94,123800.0,21.8923,21.9117,21.8859,21.8859,123800.0
2011-05-17 13:55:00,33.94,33.95,33.92,33.93,75200.0,21.8859,21.8923,21.873,21.8794,75200.0
2011-05-17 14:00:00,33.93,33.97,33.93,33.96,67600.0,21.8794,21.9052,21.8794,21.8988,67600.0
2011-05-17 14:05:00,33.96,33.98,33.96,33.96,77800.0,21.8988,21.9117,21.8988,21.8988,77800.0
2011-05-17 14:10:00,33.97,33.97,33.94,33.94,58200.0,21.9052,21.9052,21.8859,21.8859,58200.0
2011-05-17 14:15:00,33.94,33.95,33.9,33.91,84000.0,21.8859,21.8923,21.8601,21.8665,84000.0
2011-05-17 14:20:00,33.91,33.92,33.88,33.89,72000.0,21.8665,21.873,21.8472,21.8536,72000.0
2011-05-17 14:25:00,33.88,33.91,33.88,33.9,61400.0,21.8472,21.8665,21.8472,21.8601,61400.0
2011-05-17 14:30:00,33.9,33.93,33.89,33.93,95600.0,21.8601,21.8794,21.8536,21.8794,95600.0
2011-05-17 14:35:00,33.93,33.95,33.92,33.95,37600.0,21.8794,21.8923,21.873,21.8923,37600.0
2011-05-17 14:40:00,33.95,33.96,33.92,33.92,66800.0,21.8923,21.8988,21.873,21.873,66800.0
2011-05-17 14:45:00,33.92,33.98,33.91,33.97,97400.0,21.873,21.9117,21.8665,21.9052,97400.0
2011-05-17 14:50:00,33.97,34.04,33.97,34.02,174800.0,21.9052,21.9504,21.9052,21.9375,174800.0
2011-05-17 14:55:00,34.02,34.08,34.02,34.08,206600.0,21.9375,21.9762,21.9375,21.9762,206600.0
2011-05-17 15:00:00,34.08,34.08,34.06,34.07,165200.0,21.9762,21.9762,21.9633,21.9697,165200.0
2011-05-17 15:05:00,34.08,34.08,34.04,34.08,183800.0,21.9762,21.9762,21.9504,21.9762,183800.0
2011-05-17 15:10:00,34.08,34.09,34.05,34.05,167400.0,21.9762,21.9826,21.9568,21.9568,167400.0
2011-05-17 15:15:00,34.05,34.05,34.01,34.02,203000.0,21.9568,21.9568,21.931,21.9375,203000.0
2011-05-17 15:20:00,34.02,34.05,34.0,34.01,210400.0,21.9375,21.9568,21.9246,21.931,210400.0
2011-05-17 15:25:00,34.01,34.02,33.99,34.0,163600.0,21.931,21.9375,21.9181,21.9246,163600.0
2011-05-17 15:30:00,33.99,34.02,33.99,34.02,159000.0,21.9181,21.9375,21.9181,21.9375,159000.0
2011-05-17 15:35:00,34.02,34.05,33.99,34.02,164200.0,21.9375,21.9568,21.9181,21.9375,164200.0
2011-05-17 15:40:00,34.02,34.04,33.98,33.98,222200.0,21.9375,21.9504,21.9117,21.9117,222200.0
2011-05-17 15:45:00,33.98,34.01,33.98,33.99,211000.0,21.9117,21.931,21.9117,21.9181,211000.0
2011-05-17 15:50:00,33.99,33.99,33.96,33.98,279200.0,21.9181,21.9181,21.8988,21.9117,279200.0
2011-05-17 15:55:00,33.98,34.01,33.98,34.01,446000.0,21.9117,21.931,21.9117,21.931,446000.0
2011-05-18 09:30:00,34.0,34.05,34.0,34.02,281400.0,21.9246,21.9568,21.9246,21.9375,281400.0
2011-05-18 09:35:00,34.02,34.02,33.88,33.88,193600.0,21.9375,21.9375,21.8472,21.8472,193600.0
2011-05-18 09:40:00,33.88,34.01,33.88,34.01,203800.0,21.8472,21.931,21.8472,21.931,203800.0
2011-05-18 09:45:00,33.99,34.0,33.95,33.98,235200.0,21.9181,21.9246,21.8923,21.9117,235200.0
2011-05-18 09:50:00,33.98,33.99,33.97,33.99,261400.0,21.9117,21.9181,21.9052,21.9181,261400.0
2011-05-18 09:55:00,33.99,33.99,33.93,33.93,123800.0,21.9181,21.9181,21.8794,21.8794,123800.0
2011-05-18 10:00:00,33.94,33.96,33.93,33.96,140400.0,21.8859,21.8988,21.8794,21.8988,140400.0
2011-05-18 10:05:00,33.95,33.98,33.95,33.98,121600.0,21.8923,21.9117,21.8923,21.9117,121600.0
2011-05-18 10:10:00,33.98,33.98,33.97,33.97,224000.0,21.9117,21.9117,21.9052,21.9052,224000.0
2011-05-18 10:15:00,33.97,33.97,33.95,33.96,246000.0,21.9052,21.9052,21.8923,21.8988,246000.0
2011-05-18 10:20:00,33.96,33.96,33.93,33.94,166800.0,21.8988,21.8988,21.8794,21.8859,166800.0
2011-05-18 10:25:00,33.94,33.94,33.85,33.87,356000.0,21.8859,21.8859,21.8278,21.8407,356000.0
2011-05-18 10:30:00,33.87,33.92,33.85,33.91,440200.0,21.8407,21.873,21.8278,21.8665,440200.0
2011-05-18 10:35:00,33.91,33.93,33.87,33.87,221400.0,21.8665,21.8794,21.8407,21.8407,221400.0
2011-05-18 10:40:00,33.87,33.88,33.83,33.88,315600.0,21.8407,21.8472,21.815,21.8472,315600.0
2011-05-18 10:45:00,33.87,33.9,33.87,33.9,126000.0,21.8407,21.8601,21.8407,21.8601,126000.0
2011-05-18 10:50:00,33.9,33.93,33.9,33.93,239600.0,21.8601,21.8794,21.8601,21.8794,239600.0
2011-05-18 10:55:00,33.92,33.95,33.92,33.93,231800.0,21.873,21.8923,21.873,21.8794,231800.0
2011-05-18 11:00:00,33.93,33.99,33.93,33.99,219200.0,21.8794,21.9181,21.8794,21.9181,219200.0
2011-05-18 11:05:00,33.98,34.02,33.98,34.0,250200.0,21.9117,21.9375,21.9117,21.9246,250200.0
2011-05-18 11:10:00,34.0,34.02,33.98,34.02,338600.0,21.9246,21.9375,21.9117,21.9375,338600.0
2011-05-18 11:15:00,34.02,34.09,34.01,34.07,370600.0,21.9375,21.9826,21.931,21.9697,370600.0
2011-05-18 11:20:00,34.07,34.07,34.02,34.05,183800.0,21.9697,21.9697,21.9375,21.9568,183800.0
2011-05-18 11:25:00,34.05,34.06,34.02,34.05,129200.0,21.9568,21.9633,21.9375,21.9568,129200.0
2011-05-18 11:30:00,34.05,34.06,34.02,34.03,108600.0,21.9568,21.9633,21.9375,21.9439,108600.0
2011-05-18 11:35:00,34.02,34.04,34.02,34.03,140600.0,21.9375,21.9504,21.9375,21.9439,140600.0
2011-05-18 11:40:00,34.02,34.03,34.0,34.01,159600.0,21.9375,21.9439,21.9246,21.931,159600.0
2011-05-18 11:45:00,34.02,34.02,33.99,33.99,67000.0,21.9375,21.9375,21.9181,21.9181,67000.0
2011-05-18 11:50:00,34.0,34.0,33.99,33.99,93200.0,21.9246,21.9246,21.9181,21.9181,93200.0
2011-05-18 11:55:00,33.98,34.01,33.98,34.0,102200.0,21.9117,21.931,21.9117,21.9246,102200.0
2011-05-18 12:00:00,34.0,34.01,33.99,34.0,117800.0,21.9246,21.931,21.9181,21.9246,117800.0
2011-05-18 12:05:00,33.99,34.01,33.96,34.01,223800.0,21.9181,21.931,21.8988,21.931,223800.0
2011-05-18 12:10:00,34.01,34.01,33.98,33.98,159200.0,21.931,21.931,21.9117,21.9117,159200.0
2011-05-18 12:15:00,33.98,33.99,33.97,33.99,117000.0,21.9117,21.9181,21.9052,21.9181,117000.0
2011-05-18 12:20:00,33.98,33.99,33.97,33.97,66600.0,21.9117,21.9181,21.9052,21.9052,66600.0
2011-05-18 12:25:00,33.98,33.98,33.97,33.97,88000.0,21.9117,21.9117,21.9052,21.9052,88000.0
2011-05-18 12:30:00,33.98,33.99,33.97,33.98,95600.0,21.9117,21.9181,21.9052,21.9117,95600.0
2011-05-18 12:35:00,33.98,33.99,33.98,33.98,61800.0,21.9117,21.9181,21.9117,21.9117,61800.0
2011-05-18 12:40:00,33.98,34.0,33.98,33.99,41400.0,21.9117,21.9246,21.9117,21.9181,41400.0
2011-05-18 12:45:00,33.99,34.01,33.99,34.0,32600.0,21.9181,21.931,21.9181,21.9246,32600.0
2011-05-18 12:50:00,34.0,34.01,33.99,34.01,37800.0,21.9246,21.931,21.9181,21.931,37800.0
2011-05-18 12:55:00,34.0,34.01,33.99,34.0,29200.0,21.9246,21.931,21.9181,21.9246,29200.0
2011-05-18 13:00:00,34.0,34.02,33.99,34.02,53400.0,21.9246,21.9375,21.9181,21.9375,53400.0
2011-05-18 13:05:00,34.02,34.06,34.02,34.06,91000.0,21.9375,21.9633,21.9375,21.9633,91000.0
2011-05-18 13:10:00,34.06,34.08,34.06,34.08,71600.0,21.9633,21.9762,21.9633,21.9762,71600.0
2011-05-18 13:15:00,34.08,34.09,34.07,34.08,85400.0,21.9762,21.9826,21.9697,21.9762,85400.0
2011-05-18 13:20:00,34.08,34.09,34.08,34.09,59800.0,21.9762,21.9826,21.9762,21.9826,59800.0
2011-05-18 13:25:00,34.08,34.09,34.08,34.08,45600.0,21.9762,21.9826,21.9762,21.9762,45600.0
2011-05-18 13:30:00,34.08,34.09,34.07,34.09,70200.0,21.9762,21.9826,21.9697,21.9826,70200.0
2011-05-18 13:35:00,34.09,34.1,34.09,34.1,53800.0,21.9826,21.9891,21.9826,21.9891,53800.0
2011-05-18 13:40:00,34.1,34.13,34.09,34.12,82200.0,21.9891,22.0084,21.9826,22.002,82200.0
2011-05-18 13:45:00,34.11,34.12,34.1,34.12,68600.0,21.9955,22.002,21.9891,22.002,68600.0
2011-05-18 13:50:00,34.12,34.15,34.12,34.14,80200.0,22.002,22.0213,22.002,22.0149,80200.0
2011-05-18 13:55:00,34.14,34.17,34.13,34.17,238400.0,22.0149,22.0342,22.0084,22.0342,238400.0
2011-05-18 14:00:00,34.17,34.17,34.13,34.13,153600.0,22.0342,22.0342,22.0084,22.0084,153600.0
2011-05-18 14:05:00,34.13,34.18,34.13,34.17,142200.0,22.0084,22.0406,22.0084,22.0342,142200.0
2011-05-18 14:10:00,34.17,34.18,34.15,34.15,72800.0,22.0342,22.0406,22.0213,22.0213,72800.0
2011-05-18 14:15:00,34.16,34.16,34.13,34.14,108800.0,22.0277,22.0277,22.0084,22.0149,108800.0
2011-05-18 14:20:00,34.15,34.15,34.11,34.12,124600.0,22.0213,22.0213,21.9955,22.002,124600.0
2011-05-18 14:25:00,34.11,34.13,34.09,34.11,83800.0,21.9955,22.0084,21.9826,21.9955,83800.0
2011-05-18 14:30:00,34.11,34.13,34.1,34.13,79400.0,21.9955,22.0084,21.9891,22.0084,79400.0
2011-05-18 14:35:00,34.13,34.14,34.1,34.1,146200.0,22.0084,22.0149,21.9891,21.9891,146200.0
2011-05-18 14:40:00,34.1,34.12,34.08,34.09,125200.0,21.9891,22.002,21.9762,21.9826,125200.0
2011-05-18 14:45:00,34.09,34.1,34.08,34.09,68200.0,21.9826,21.9891,21.9762,21.9826,68200.0
2011-05-18 14:50:00,34.09,34.09,34.06,34.06,71400.0,21.9826,21.9826,21.9633,21.9633,71400.0
2011-05-18 14:55:00,34.06,34.07,34.03,34.03,125400.0,21.9633,21.9697,21.9439,21.9439,125400.0
2011-05-18 15:00:00,34.03,34.09,34.02,34.09,140000.0,21.9439,21.9826,21.9375,21.9826,140000.0
2011-05-18 15:05:00,34.08,34.1,34.08,34.08,119200.0,21.9762,21.9891,21.9762,21.9762,119200.0
2011-05-18 15:10:00,34.08,34.1,34.08,34.08,135200.0,21.9762,21.9891,21.9762,21.9762,135200.0
2011-05-18 15:15:00,34.07,34.14,34.07,34.14,168600.0,21.9697,22.0149,21.9697,22.0149,168600.0
2011-05-18 15:20:00,34.13,34.15,34.12,34.12,144600.0,22.0084,22.0213,22.002,22.002,144600.0
2011-05-18 15:25:00,34.13,34.15,34.1,34.14,159400.0,22.0084,22.0213,21.9891,22.0149,159400.0
2011-05-18 15:30:00,34.14,34.16,34.13,34.16,221200.0,22.0149,22.0277,22.0084,22.0277,221200.0
2011-05-18 15:35:00,34.16,34.18,34.16,34.18,207400.0,22.0277,22.0406,22.0277,22.0406,207400.0
2011-05-18 15:40:00,34.17,34.18,34.15,34.17,186800.0,22.0342,22.0406,22.0213,22.0342,186800.0
2011-05-18 15:45:00,34.17,34.18,34.13,34.13,256400.0,22.0342,22.0406,22.0084,22.0084,256400.0
2011-05-18 15:50:00,34.13,34.17,34.13,34.15,299200.0,22.0084,22.0342,22.0084,22.0213,299200.0
2011-05-18 15:55:00,34.15,34.16,34.13,34.15,553800.0,22.0213,22.0277,22.0084,22.0213,553800.0
2011-05-19 09:30:00,34.21,34.25,34.17,34.21,339200.0,22.06,22.0858,22.0342,22.06,339200.0
2011-05-19 09:35:00,34.21,34.25,34.21,34.24,142400.0,22.06,22.0858,22.06,22.0793,142400.0
2011-05-19 09:40:00,34.25,34.27,34.24,34.27,193800.0,22.0858,22.0987,22.0793,22.0987,193800.0
2011-05-19 09:45:00,34.27,34.33,34.27,34.31,186200.0,22.0987,22.1374,22.0987,22.1245,186200.0
2011-05-19 09:50:00,34.31,34.34,34.29,34.34,139000.0,22.1245,22.1438,22.1116,22.1438,139000.0
2011-05-19 09:55:00,34.34,34.35,34.27,34.27,185600.0,22.1438,22.1503,22.0987,22.0987,185600.0
2011-05-19 10:00:00,34.27,34.27,34.2,34.23,239400.0,22.0987,22.0987,22.0535,22.0729,239400.0
2011-05-19 10:05:00,34.23,34.25,34.17,34.17,189000.0,22.0729,22.0858,22.0342,22.0342,189000.0
2011-05-19 10:10:00,34.17,34.19,34.13,34.18,234800.0,22.0342,22.0471,22.0084,22.0406,234800.0
2011-05-19 10:15:00,34.18,34.19,34.17,34.17,70800.0,22.0406,22.0471,22.0342,22.0342,70800.0
2011-05-19 10:20:00,34.18,34.18,34.16,34.16,128800.0,22.0406,22.0406,22.0277,22.0277,128800.0
2011-05-19 10:25:00,34.16,34.16,34.11,34.12,148800.0,22.0277,22.0277,21.9955,22.002,148800.0
2011-05-19 10:30:00,34.12,34.14,34.12,34.13,123400.0,22.002,22.0149,22.002,22.0084,123400.0
2011-05-19 10:35:00,34.13,34.15,34.12,34.13,138400.0,22.0084,22.0213,22.002,22.0084,138400.0
2011-05-19 10:40:00,34.13,34.14,34.1,34.12,123600.0,22.0084,22.0149,21.9891,22.002,123600.0
2011-05-19 10:45:00,34.12,34.15,34.12,34.14,100800.0,22.002,22.0213,22.002,22.0149,100800.0
2011-05-19 10:50:00,34.14,34.14,34.1,34.11,111200.0,22.0149,22.0149,21.9891,21.9955,111200.0
2011-05-19 10:55:00,34.1,34.11,34.08,34.1,80000.0,21.9891,21.9955,21.9762,21.9891,80000.0
2011-05-19 11:00:00,34.1,34.1,34.06,34.07,167000.0,21.9891,21.9891,21.9633,21.9697,167000.0
2011-05-19 11:05:00,34.07,34.07,34.01,34.01,105800.0,21.9697,21.9697,21.931,21.931,105800.0
2011-05-19 11:10:00,34.01,34.05,34.01,34.05,131600.0,21.931,21.9568,21.931,21.9568,131600.0
2011-05-19 11:15:00,34.05,34.08,34.05,34.07,150200.0,21.9568,21.9762,21.9568,21.9697,150200.0
2011-05-19 11:20:00,34.07,34.09,34.05,34.05,140400.0,21.9697,21.9826,21.9568,21.9568,140400.0
2011-05-19 11:25:00,34.05,34.1,34.05,34.1,81200.0,21.9568,21.9891,21.9568,21.9891,81200.0
2011-05-19 11:30:00,34.1,34.11,34.09,34.1,154800.0,21.9891,21.9955,21.9826,21.9891,154800.0
2011-05-19 11:35:00,34.1,34.13,34.1,34.13,149200.0,21.9891,22.0084,21.9891,22.0084,149200.0
2011-05-19 11:40:00,34.13,34.15,34.13,34.15,146400.0,22.0084,22.0213,22.0084,22.0213,146400.0
2011-05-19 11:45:00,34.14,34.17,34.14,34.16,185400.0,22.0149,22.0342,22.0149,22.0277,185400.0
2011-05-19 11:50:00,34.16,34.17,34.15,34.15,94800.0,22.0277,22.0342,22.0213,22.0213,94800.0
2011-05-19 11:55:00,34.15,34.15,34.13,34.14,90200.0,22.0213,22.0213,22.0084,22.0149,90200.0
2011-05-19 12:00:00,34.13,34.14,34.13,34.13,58400.0,22.0084,22.0149,22.0084,22.0084,58400.0
2011-05-19 12:05:00,34.13,34.18,34.13,34.18,68800.0,22.0084,22.0406,22.0084,22.0406,68800.0
2011-05-19 12:10:00,34.18,34.2,34.17,34.2,89600.0,22.0406,22.0535,22.0342,22.0535,89600.0
2011-05-19 12:15:00,34.2,34.23,34.19,34.23,90600.0,22.0535,22.0729,22.0471,22.0729,90600.0
2011-05-19 12:20:00,34.23,34.23,34.21,34.22,67400.0,22.0729,22.0729,22.06,22.0664,67400.0
2011-05-19 12:25:00,34.22,34.26,34.21,34.25,166600.0,22.0664,22.0922,22.06,22.0858,166600.0
2011-05-19 12:30:00,34.25,34.26,34.23,34.23,103200.0,22.0858,22.0922,22.0729,22.0729,103200.0
2011-05-19 12:35:00,34.23,34.27,34.23,34.27,74400.0,22.0729,22.0987,22.0729,22.0987,74400.0
2011-05-19 12:40:00,34.27,34.29,34.27,34.29,83200.0,22.0987,22.1116,22.0987,22.1116,83200.0
2011-05-19 12:45:00,34.29,34.29,34.25,34.27,84600.0,22.1116,22.1116,22.0858,22.0987,84600.0
2011-05-19 12:50:00,34.27,34.28,34.26,34.28,65200.0,22.0987,22.1051,22.0922,22.1051,65200.0
2011-05-19 12:55:00,34.27,34.29,34.27,34.29,83800.0,22.0987,22.1116,22.0987,22.1116,83800.0
2011-05-19 13:00:00,34.29,34.3,34.29,34.29,55200.0,22.1116,22.118,22.1116,22.1116,55200.0
2011-05-19 13:05:00,34.29,34.32,34.29,34.32,124000.0,22.1116,22.1309,22.1116,22.1309,124000.0
2011-05-19 13:10:00,34.32,34.33,34.3,34.33,71600.0,22.1309,22.1374,22.118,22.1374,71600.0
2011-05-19 13:15:00,34.33,34.35,34.33,34.34,107600.0,22.1374,22.1503,22.1374,22.1438,107600.0
2011-05-19 13:20:00,34.35,34.35,34.32,34.33,76000.0,22.1503,22.1503,22.1309,22.1374,76000.0
2011-05-19 13:25:00,34.33,34.34,34.32,34.33,54600.0,22.1374,22.1438,22.1309,22.1374,54600.0
2011-05-19 13:30:00,34.33,34.34,34.32,34.33,59200.0,22.1374,22.1438,22.1309,22.1374,59200.0
2011-05-19 13:35:00,34.33,34.34,34.33,34.34,63200.0,22.1374,22.1438,22.1374,22.1438,63200.0
2011-05-19 13:40:00,34.34,34.34,34.32,34.33,68000.0,22.1438,22.1438,22.1309,22.1374,68000.0
2011-05-19 13:45:00,34.33,34.34,34.32,34.33,76200.0,22.1374,22.1438,22.1309,22.1374,76200.0
2011-05-19 13:50:00,34.33,34.35,34.33,34.34,69800.0,22.1374,22.1503,22.1374,22.1438,69800.0
2011-05-19 13:55:00,34.34,34.35,34.33,34.33,125800.0,22.1438,22.1503,22.1374,22.1374,125800.0
2011-05-19 14:00:00,34.33,34.34,34.33,34.33,215400.0,22.1374,22.1438,22.1374,22.1374,215400.0
2011-05-19 14:05:00,34.33,34.34,34.33,34.33,132600.0,22.1374,22.1438,22.1374,22.1374,132600.0
2011-05-19 14:10:00,34.33,34.33,34.28,34.29,278600.0,22.1374,22.1374,22.1051,22.1116,278600.0
2011-05-19 14:15:00,34.29,34.29,34.24,34.25,179800.0,22.1116,22.1116,22.0793,22.0858,179800.0
2011-05-19 14:20:00,34.26,34.27,34.25,34.26,114600.0,22.0922,22.0987,22.0858,22.0922,114600.0
2011-05-19 14:25:00,34.26,34.26,34.22,34.22,109400.0,22.0922,22.0922,22.0664,22.0664,109400.0
2011-05-19 14:30:00,34.22,34.24,34.2,34.24,81800.0,22.0664,22.0793,22.0535,22.0793,81800.0
2011-05-19 14:35:00,34.24,34.24,34.23,34.23,73800.0,22.0793,22.0793,22.0729,22.0729,73800.0
2011-05-19 14:40:00,34.23,34.24,34.17,34.19,154400.0,22.0729,22.0793,22.0342,22.0471,154400.0
2011-05-19 14:45:00,34.18,34.22,34.18,34.22,89400.0,22.0406,22.0664,22.0406,22.0664,89400.0
2011-05-19 14:50:00,34.21,34.24,34.21,34.24,77400.0,22.06,22.0793,22.06,22.0793,77400.0
2011-05-19 14:55:00,34.24,34.25,34.24,34.24,135800.0,22.0793,22.0858,22.0793,22.0793,135800.0
2011-05-19 15:00:00,34.24,34.26,34.24,34.24,192400.0,22.0793,22.0922,22.0793,22.0793,192400.0
2011-05-19 15:05:00,34.24,34.26,34.24,34.25,174200.0,22.0793,22.0922,22.0793,22.0858,174200.0
2011-05-19 15:10:00,34.25,34.26,34.24,34.24,69000.0,22.0858,22.0922,22.0793,22.0793,69000.0
2011-05-19 15:15:00,34.24,34.26,34.24,34.26,179200.0,22.0793,22.0922,22.0793,22.0922,179200.0
2011-05-19 15:20:00,34.26,34.27,34.24,34.26,125200.0,22.0922,22.0987,22.0793,22.0922,125200.0
2011-05-19 15:25:00,34.26,34.26,34.24,34.24,111600.0,22.0922,22.0922,22.0793,22.0793,111600.0
2011-05-19 15:30:00,34.24,34.26,34.23,34.23,166800.0,22.0793,22.0922,22.0729,22.0729,166800.0
2011-05-19 15:35:00,34.23,34.24,34.2,34.21,313800.0,22.0729,22.0793,22.0535,22.06,313800.0
2011-05-19 15:40:00,34.21,34.21,34.19,34.21,279400.0,22.06,22.06,22.0471,22.06,279400.0
2011-05-19 15:45:00,34.22,34.23,34.19,34.22,479000.0,22.0664,22.0729,22.0471,22.0664,479000.0
2011-05-19 15:50:00,34.22,34.23,34.2,34.22,467600.0,22.0664,22.0729,22.0535,22.0664,467600.0
2011-05-19 15:55:00,34.22,34.24,34.21,34.23,727800.0,22.0664,22.0793,22.06,22.0729,727800.0
2011-05-20 09:30:00,34.16,34.22,34.08,34.13,1341200.0,22.0277,22.0664,21.9762,22.0084,1341200.0
2011-05-20 09:35:00,34.13,34.13,34.07,34.11,275800.0,22.0084,22.0084,21.9697,21.9955,275800.0
2011-05-20 09:40:00,34.1,34.13,34.08,34.1,218800.0,21.9891,22.0084,21.9762,21.9891,218800.0
2011-05-20 09:45:00,34.1,34.1,34.06,34.09,151000.0,21.9891,21.9891,21.9633,21.9826,151000.0
2011-05-20 09:50:00,34.09,34.12,34.08,34.08,143600.0,21.9826,22.002,21.9762,21.9762,143600.0
2011-05-20 09:55:00,34.08,34.09,34.0,34.02,178600.0,21.9762,21.9826,21.9246,21.9375,178600.0
2011-05-20 10:00:00,34.02,34.02,33.95,33.99,274600.0,21.9375,21.9375,21.8923,21.9181,274600.0
2011-05-20 10:05:00,33.99,34.01,33.97,33.98,174200.0,21.9181,21.931,21.9052,21.9117,174200.0
2011-05-20 10:10:00,33.97,33.98,33.95,33.97,356600.0,21.9052,21.9117,21.8923,21.9052,356600.0
2011-05-20 10:15:00,33.97,34.05,33.95,34.05,224400.0,21.9052,21.9568,21.8923,21.9568,224400.0
2011-05-20 10:20:00,34.05,34.06,34.02,34.02,121800.0,21.9568,21.9633,21.9375,21.9375,121800.0
2011-05-20 10:25:00,34.02,34.08,34.02,34.06,120200.0,21.9375,21.9762,21.9375,21.9633,120200.0
2011-05-20 10:30:00,34.06,34.07,34.01,34.02,164400.0,21.9633,21.9697,21.931,21.9375,164400.0
2011-05-20 10:35:00,34.02,34.03,33.98,34.02,211000.0,21.9375,21.9439,21.9117,21.9375,211000.0
2011-05-20 10:40:00,34.02,34.06,34.02,34.06,202200.0,21.9375,21.9633,21.9375,21.9633,202200.0
2011-05-20 10:45:00,34.06,34.06,34.0,34.04,192800.0,21.9633,21.9633,21.9246,21.9504,192800.0
2011-05-20 10:50:00,34.03,34.03,33.99,34.02,79600.0,21.9439,21.9439,21.9181,21.9375,79600.0
2011-05-20 10:55:00,34.02,34.08,34.02,34.07,162400.0,21.9375,21.9762,21.9375,21.9697,162400.0
2011-05-20 11:00:00,34.07,34.07,34.04,34.05,178400.0,21.9697,21.9697,21.9504,21.9568,178400.0
2011-05-20 11:05:00,34.06,34.06,34.02,34.02,145200.0,21.9633,21.9633,21.9375,21.9375,145200.0
2011-05-20 11:10:00,34.03,34.04,34.01,34.01,153600.0,21.9439,21.9504,21.931,21.931,153600.0
2011-05-20 11:15:00,34.01,34.04,33.99,34.02,157800.0,21.931,21.9504,21.9181,21.9375,157800.0
2011-05-20 11:20:00,34.02,34.02,34.01,34.01,82600.0,21.9375,21.9375,21.931,21.931,82600.0
2011-05-20 11:25:00,34.01,34.02,34.0,34.02,58800.0,21.931,21.9375,21.9246,21.9375,58800.0
2011-05-20 11:30:00,34.02,34.04,34.02,34.03,132800.0,21.9375,21.9504,21.9375,21.9439,132800.0
2011-05-20 11:35:00,34.03,34.08,34.02,34.07,121400.0,21.9439,21.9762,21.9375,21.9697,121400.0
2011-05-20 11:40:00,34.07,34.08,34.06,34.07,111800.0,21.9697,21.9762,21.9633,21.9697,111800.0
2011-05-20 11:45:00,34.08,34.1,34.07,34.07,66800.0,21.9762,21.9891,21.9697,21.9697,66800.0
2011-05-20 11:50:00,34.07,34.09,34.07,34.07,67800.0,21.9697,21.9826,21.9697,21.9697,67800.0
2011-05-20 11:55:00,34.07,34.08,34.05,34.06,72200.0,21.9697,21.9762,21.9568,21.9633,72200.0
2011-05-20 12:00:00,34.06,34.08,34.06,34.08,87400.0,21.9633,21.9762,21.9633,21.9762,87400.0
2011-05-20 12:05:00,34.08,34.1,34.07,34.08,121800.0,21.9762,21.9891,21.9697,21.9762,121800.0
2011-05-20 12:10:00,34.08,34.1,34.08,34.1,52200.0,21.9762,21.9891,21.9762,21.9891,52200.0
2011-05-20 12:15:00,34.1,34.12,34.09,34.12,130400.0,21.9891,22.002,21.9826,22.002,130400.0
2011-05-20 12:20:00,34.12,34.15,34.12,34.14,72200.0,22.002,22.0213,22.002,22.0149,72200.0
2011-05-20 12:25:00,34.13,34.19,34.13,34.19,99600.0,22.0084,22.0471,22.0084,22.0471,99600.0
2011-05-20 12:30:00,34.19,34.23,34.19,34.2,222200.0,22.0471,22.0729,22.0471,22.0535,222200.0
2011-05-20 12:35:00,34.21,34.24,34.2,34.24,65800.0,22.06,22.0793,22.0535,22.0793,65800.0
2011-05-20 12:40:00,34.24,34.24,34.22,34.23,74800.0,22.0793,22.0793,22.0664,22.0729,74800.0
2011-05-20 12:45:00,34.23,34.23,34.21,34.22,54600.0,22.0729,22.0729,22.06,22.0664,54600.0
2011-05-20 12:50:00,34.22,34.23,34.19,34.2,83200.0,22.0664,22.0729,22.0471,22.0535,83200.0
2011-05-20 12:55:00,34.19,34.21,34.19,34.2,89200.0,22.0471,22.06,22.0471,22.0535,89200.0
2011-05-20 13:00:00,34.19,34.21,34.19,34.2,50800.0,22.0471,22.06,22.0471,22.0535,50800.0
2011-05-20 13:05:00,34.2,34.2,34.17,34.18,101400.0,22.0535,22.0535,22.0342,22.0406,101400.0
2011-05-20 13:10:00,34.18,34.18,34.17,34.17,55000.0,22.0406,22.0406,22.0342,22.0342,55000.0
2011-05-20 13:15:00,34.17,34.21,34.17,34.2,68400.0,22.0342,22.06,22.0342,22.0535,68400.0
2011-05-20 13:20:00,34.2,34.24,34.19,34.22,155800.0,22.0535,22.0793,22.0471,22.0664,155800.0
2011-05-20 13:25:00,34.22,34.23,34.21,34.21,69000.0,22.0664,22.0729,22.06,22.06,69000.0
2011-05-20 13:30:00,34.21,34.24,34.21,34.24,128000.0,22.06,22.0793,22.06,22.0793,128000.0
2011-05-20 13:35:00,34.24,34.25,34.24,34.24,52400.0,22.0793,22.0858,22.0793,22.0793,52400.0
2011-05-20 13:40:00,34.25,34.26,34.22,34.24,113800.0,22.0858,22.0922,22.0664,22.0793,113800.0
2011-05-20 13:45:00,34.24,34.24,34.22,34.22,42200.0,22.0793,22.0793,22.0664,22.0664,42200.0
2011-05-20 13:50:00,34.22,34.23,34.22,34.22,30000.0,22.0664,22.0729,22.0664,22.0664,30000.0
2011-05-20 13:55:00,34.21,34.22,34.18,34.22,69600.0,22.06,22.0664,22.0406,22.0664,69600.0
2011-05-20 14:00:00,34.22,34.23,34.21,34.21,65600.0,22.0664,22.0729,22.06,22.06,65600.0
2011-05-20 14:05:00,34.21,34.22,34.19,34.19,45400.0,22.06,22.0664,22.0471,22.0471,45400.0
2011-05-20 14:10:00,34.18,34.19,34.17,34.18,59800.0,22.0406,22.0471,22.0342,22.0406,59800.0
2011-05-20 14:15:00,34.18,34.2,34.17,34.19,37200.0,22.0406,22.0535,22.0342,22.0471,37200.0
2011-05-20 14:20:00,34.19,34.2,34.16,34.2,57600.0,22.0471,22.0535,22.0277,22.0535,57600.0
2011-05-20 14:25:00,34.2,34.2,34.16,34.17,58800.0,22.0535,22.0535,22.0277,22.0342,58800.0
2011-05-20 14:30:00,34.17,34.19,34.17,34.17,29400.0,22.0342,22.0471,22.0342,22.0342,29400.0
2011-05-20 14:35:00,34.17,34.19,34.16,34.18,49600.0,22.0342,22.0471,22.0277,22.0406,49600.0
2011-05-20 14:40:00,34.18,34.2,34.17,34.2,41000.0,22.0406,22.0535,22.0342,22.0535,41000.0
2011-05-20 14:45:00,34.2,34.22,34.2,34.2,46200.0,22.0535,22.0664,22.0535,22.0535,46200.0
2011-05-20 14:50:00,34.2,34.2,34.18,34.18,34000.0,22.0535,22.0535,22.0406,22.0406,34000.0
2011-05-20 14:55:00,34.18,34.18,34.13,34.14,80000.0,22.0406,22.0406,22.0084,22.0149,80000.0
2011-05-20 15:00:00,34.13,34.13,34.08,34.09,175000.0,22.0084,22.0084,21.9762,21.9826,175000.0
2011-05-20 15:05:00,34.09,34.1,34.09,34.09,75000.0,21.9826,21.9891,21.9826,21.9826,75000.0
2011-05-20 15:10:00,34.09,34.15,34.09,34.13,186600.0,21.9826,22.0213,21.9826,22.0084,186600.0
2011-05-20 15:15:00,34.13,34.14,34.11,34.13,131400.0,22.0084,22.0149,21.9955,22.0084,131400.0
2011-05-20 15:20:00,34.13,34.14,34.12,34.13,74600.0,22.0084,22.0149,22.002,22.0084,74600.0
2011-05-20 15:25:00,34.13,34.17,34.13,34.15,212600.0,22.0084,22.0342,22.0084,22.0213,212600.0
2011-05-20 15:30:00,34.15,34.2,34.13,34.2,249200.0,22.0213,22.0535,22.0084,22.0535,249200.0
2011-05-20 15:35:00,34.2,34.21,34.18,34.19,230200.0,22.0535,22.06,22.0406,22.0471,230200.0
2011-05-20 15:40:00,34.19,34.21,34.19,34.2,234400.0,22.0471,22.06,22.0471,22.0535,234400.0
2011-05-20 15:45:00,34.2,34.21,34.18,34.2,245800.0,22.0535,22.06,22.0406,22.0535,245800.0
2011-05-20 15:50:00,34.2,34.21,34.12,34.13,597400.0,22.0535,22.06,22.002,22.0084,597400.0
2011-05-20 15:55:00,34.13,34.19,34.13,34.15,799800.0,22.0084,22.0471,22.0084,22.0213,799800.0
2011-05-23 09:30:00,33.8,33.89,33.77,33.82,463200.0,21.7956,21.8536,21.7763,21.8085,463200.0
2011-05-23 09:35:00,33.83,33.87,33.81,33.87,185000.0,21.815,21.8407,21.8021,21.8407,185000.0
2011-05-23 09:40:00,33.87,33.95,33.86,33.92,171200.0,21.8407,21.8923,21.8343,21.873,171200.0
2011-05-23 09:45:00,33.91,33.94,33.89,33.93,168000.0,21.8665,21.8859,21.8536,21.8794,168000.0
2011-05-23 09:50:00,33.93,33.94,33.86,33.87,141600.0,21.8794,21.8859,21.8343,21.8407,141600.0
2011-05-23 09:55:00,33.87,33.9,33.87,33.88,110800.0,21.8407,21.8601,21.8407,21.8472,110800.0
2011-05-23 10:00:00,33.88,33.9,33.85,33.88,175400.0,21.8472,21.8601,21.8278,21.8472,175400.0
2011-05-23 10:05:00,33.88,33.9,33.87,33.88,169800.0,21.8472,21.8601,21.8407,21.8472,169800.0
2011-05-23 10:10:00,33.89,33.91,33.83,33.84,296600.0,21.8536,21.8665,21.815,21.8214,296600.0
2011-05-23 10:15:00,33.84,33.85,33.82,33.83,150600.0,21.8214,21.8278,21.8085,21.815,150600.0
2011-05-23 10:20:00,33.83,33.85,33.81,33.82,152400.0,21.815,21.8278,21.8021,21.8085,152400.0
2011-05-23 10:25:00,33.82,33.83,33.8,33.81,77000.0,21.8085,21.815,21.7956,21.8021,77000.0
2011-05-23 10:30:00,33.81,33.85,33.81,33.84,122800.0,21.8021,21.8278,21.8021,21.8214,122800.0
2011-05-23 10:35:00,33.84,33.85,33.82,33.85,99600.0,21.8214,21.8278,21.8085,21.8278,99600.0
2011-05-23 10:40:00,33.84,33.85,33.82,33.84,125800.0,21.8214,21.8278,21.8085,21.8214,125800.0
2011-05-23 10:45:00,33.84,33.85,33.82,33.82,185200.0,21.8214,21.8278,21.8085,21.8085,185200.0
2011-05-23 10:50:00,33.82,33.84,33.82,33.83,166800.0,21.8085,21.8214,21.8085,21.815,166800.0
2011-05-23 10:55:00,33.83,33.85,33.81,33.81,157600.0,21.815,21.8278,21.8021,21.8021,157600.0
2011-05-23 11:00:00,33.81,33.83,33.81,33.83,89800.0,21.8021,21.815,21.8021,21.815,89800.0
2011-05-23 11:05:00,33.83,33.84,33.79,33.81,225800.0,21.815,21.8214,21.7892,21.8021,225800.0
2011-05-23 11:10:00,33.81,33.83,33.8,33.81,197000.0,21.8021,21.815,21.7956,21.8021,197000.0
2011-05-23 11:15:00,33.81,33.81,33.77,33.79,152000.0,21.8021,21.8021,21.7763,21.7892,152000.0
2011-05-23 11:20:00,33.79,33.79,33.75,33.76,94600.0,21.7892,21.7892,21.7634,21.7698,94600.0
2011-05-23 11:25:00,33.76,33.8,33.74,33.77,206600.0,21.7698,21.7956,21.7569,21.7763,206600.0
2011-05-23 11:30:00,33.77,33.77,33.7,33.7,167000.0,21.7763,21.7763,21.7311,21.7311,167000.0
2011-05-23 11:35:00,33.7,33.7,33.66,33.7,188600.0,21.7311,21.7311,21.7053,21.7311,188600.0
2011-05-23 11:40:00,33.7,33.71,33.67,33.67,92200.0,21.7311,21.7376,21.7118,21.7118,92200.0
2011-05-23 11:45:00,33.67,33.68,33.66,33.66,135800.0,21.7118,21.7182,21.7053,21.7053,135800.0
2011-05-23 11:50:00,33.67,33.69,33.66,33.68,55600.0,21.7118,21.7247,21.7053,21.7182,55600.0
2011-05-23 11:55:00,33.68,33.69,33.67,33.67,64200.0,21.7182,21.7247,21.7118,21.7118,64200.0
2011-05-23 12:00:00,33.67,33.67,33.65,33.66,136000.0,21.7118,21.7118,21.6989,21.7053,136000.0
2011-05-23 12:05:00,33.66,33.66,33.63,33.65,125400.0,21.7053,21.7053,21.686,21.6989,125400.0
2011-05-23 12:10:00,33.65,33.66,33.6,33.64,302600.0,21.6989,21.7053,21.6666,21.6924,302600.0
2011-05-23 12:15:00,33.63,33.63,33.59,33.63,183800.0,21.686,21.686,21.6602,21.686,183800.0
2011-05-23 12:20:00,33.63,33.66,33.63,33.63,59800.0,21.686,21.7053,21.686,21.686,59800.0
2011-05-23 12:25:00,33.63,33.67,33.63,33.67,119400.0,21.686,21.7118,21.686,21.7118,119400.0
2011-05-23 12:30:00,33.67,33.68,33.65,33.67,113600.0,21.7118,21.7182,21.6989,21.7118,113600.0
2011-05-23 12:35:00,33.67,33.68,33.65,33.66,47000.0,21.7118,21.7182,21.6989,21.7053,47000.0
2011-05-23 12:40:00,33.66,33.67,33.65,33.66,60600.0,21.7053,21.7118,21.6989,21.7053,60600.0
2011-05-23 12:45:00,33.67,33.7,33.67,33.69,49600.0,21.7118,21.7311,21.7118,21.7247,49600.0
2011-05-23 12:50:00,33.69,33.69,33.68,33.69,64600.0,21.7247,21.7247,21.7182,21.7247,64600.0
2011-05-23 12:55:00,33.69,33.7,33.68,33.69,217600.0,21.7247,21.7311,21.7182,21.7247,217600.0
2011-05-23 13:00:00,33.7,33.7,33.69,33.69,28000.0,21.7311,21.7311,21.7247,21.7247,28000.0
2011-05-23 13:05:00,33.69,33.7,33.67,33.7,63400.0,21.7247,21.7311,21.7118,21.7311,63400.0
2011-05-23 13:10:00,33.7,33.71,33.67,33.68,134400.0,21.7311,21.7376,21.7118,21.7182,134400.0
2011-05-23 13:15:00,33.67,33.68,33.65,33.65,44800.0,21.7118,21.7182,21.6989,21.6989,44800.0
2011-05-23 13:20:00,33.65,33.67,33.65,33.67,66800.0,21.6989,21.7118,21.6989,21.7118,66800.0
2011-05-23 13:25:00,33.67,33.67,33.63,33.63,98000.0,21.7118,21.7118,21.686,21.686,98000.0
2011-05-23 13:30:00,33.63,33.68,33.63,33.68,81600.0,21.686,21.7182,21.686,21.7182,81600.0
2011-05-23 13:35:00,33.68,33.69,33.66,33.68,103600.0,21.7182,21.7247,21.7053,21.7182,103600.0
2011-05-23 13:40:00,33.68,33.69,33.67,33.68,67400.0,21.7182,21.7247,21.7118,21.7182,67400.0
2011-05-23 13:45:00,33.67,33.7,33.67,33.69,99800.0,21.7118,21.7311,21.7118,21.7247,99800.0
2011-05-23 13:50:00,33.69,33.69,33.67,33.69,86400.0,21.7247,21.7247,21.7118,21.7247,86400.0
2011-05-23 13:55:00,33.69,33.71,33.67,33.69,122600.0,21.7247,21.7376,21.7118,21.7247,122600.0
2011-05-23 14:00:00,33.69,33.7,33.67,33.68,89400.0,21.7247,21.7311,21.7118,21.7182,89400.0
2011-05-23 14:05:00,33.68,33.7,33.68,33.69,80400.0,21.7182,21.7311,21.7182,21.7247,80400.0
2011-05-23 14:10:00,33.69,33.71,33.69,33.71,101000.0,21.7247,21.7376,21.7247,21.7376,101000.0
2011-05-23 14:15:00,33.71,33.72,33.7,33.72,72600.0,21.7376,21.744,21.7311,21.744,72600.0
2011-05-23 14:20:00,33.72,33.72,33.71,33.71,41400.0,21.744,21.744,21.7376,21.7376,41400.0
2011-05-23 14:25:00,33.71,33.74,33.7,33.7,71400.0,21.7376,21.7569,21.7311,21.7311,71400.0
2011-05-23 14:30:00,33.7,33.73,33.7,33.73,53400.0,21.7311,21.7505,21.7311,21.7505,53400.0
2011-05-23 14:35:00,33.73,33.76,33.72,33.74,133800.0,21.7505,21.7698,21.744,21.7569,133800.0
2011-05-23 14:40:00,33.74,33.76,33.74,33.75,86800.0,21.7569,21.7698,21.7569,21.7634,86800.0
2011-05-23 14:45:00,33.75,33.77,33.73,33.74,120800.0,21.7634,21.7763,21.7505,21.7569,120800.0
2011-05-23 14:50:00,33.74,33.76,33.74,33.76,54600.0,21.7569,21.7698,21.7569,21.7698,54600.0
2011-05-23 14:55:00,33.76,33.78,33.74,33.74,138000.0,21.7698,21.7827,21.7569,21.7569,138000.0
2011-05-23 15:00:00,33.74,33.77,33.74,33.74,101200.0,21.7569,21.7763,21.7569,21.7569,101200.0
2011-05-23 15:05:00,33.75,33.77,33.71,33.73,217200.0,21.7634,21.7763,21.7376,21.7505,217200.0
2011-05-23 15:10:00,33.73,33.76,33.73,33.73,111600.0,21.7505,21.7698,21.7505,21.7505,111600.0
2011-05-23 15:15:00,33.74,33.75,33.73,33.75,50000.0,21.7569,21.7634,21.7505,21.7634,50000.0
2011-05-23 15:20:00,33.75,33.76,33.74,33.74,82400.0,21.7634,21.7698,21.7569,21.7569,82400.0
2011-05-23 15:25:00,33.74,33.74,33.71,33.72,165800.0,21.7569,21.7569,21.7376,21.744,165800.0
2011-05-23 15:30:00,33.72,33.74,33.7,33.7,240800.0,21.744,21.7569,21.7311,21.7311,240800.0
2011-05-23 15:35:00,33.7,33.71,33.66,33.67,218000.0,21.7311,21.7376,21.7053,21.7118,218000.0
2011-05-23 15:40:00,33.67,33.71,33.67,33.7,231600.0,21.7118,21.7376,21.7118,21.7311,231600.0
2011-05-23 15:45:00,33.71,33.74,33.7,33.72,315800.0,21.7376,21.7569,21.7311,21.744,315800.0
2011-05-23 15:50:00,33.72,33.74,33.71,33.72,214800.0,21.744,21.7569,21.7376,21.744,214800.0
2011-05-23 15:55:00,33.72,33.76,33.71,33.74,650000.0,21.744,21.7698,21.7376,21.7569,650000.0
2011-05-24 09:30:00,33.84,33.84,33.69,33.71,333200.0,21.8214,21.8214,21.7247,21.7376,333200.0
2011-05-24 09:35:00,33.71,33.74,33.7,33.74,173000.0,21.7376,21.7569,21.7311,21.7569,173000.0
2011-05-24 09:40:00,33.74,33.74,33.71,33.72,111000.0,21.7569,21.7569,21.7376,21.744,111000.0
2011-05-24 09:45:00,33.72,33.77,33.72,33.76,132200.0,21.744,21.7763,21.744,21.7698,132200.0
2011-05-24 09:50:00,33.76,33.77,33.73,33.74,195600.0,21.7698,21.7763,21.7505,21.7569,195600.0
2011-05-24 09:55:00,33.74,33.75,33.68,33.69,130000.0,21.7569,21.7634,21.7182,21.7247,130000.0
2011-05-24 10:00:00,33.7,33.71,33.63,33.63,201200.0,21.7311,21.7376,21.686,21.686,201200.0
2011-05-24 10:05:00,33.63,33.7,33.63,33.65,150800.0,21.686,21.7311,21.686,21.6989,150800.0
2011-05-24 10:10:00,33.65,33.7,33.65,33.69,179800.0,21.6989,21.7311,21.6989,21.7247,179800.0
2011-05-24 10:15:00,33.69,33.7,33.66,33.69,128400.0,21.7247,21.7311,21.7053,21.7247,128400.0
2011-05-24 10:20:00,33.68,33.7,33.64,33.67,124200.0,21.7182,21.7311,21.6924,21.7118,124200.0
2011-05-24 10:25:00,33.66,33.68,33.63,33.63,110000.0,21.7053,21.7182,21.686,21.686,110000.0
2011-05-24 10:30:00,33.63,33.67,33.63,33.67,227200.0,21.686,21.7118,21.686,21.7118,227200.0
2011-05-24 10:35:00,33.67,33.67,33.65,33.66,140000.0,21.7118,21.7118,21.6989,21.7053,140000.0
2011-05-24 10:40:00,33.66,33.67,33.66,33.67,58000.0,21.7053,21.7118,21.7053,21.7118,58000.0
2011-05-24 10:45:00,33.67,33.67,33.65,33.66,108600.0,21.7118,21.7118,21.6989,21.7053,108600.0
2011-05-24 10:50:00,33.66,33.67,33.63,33.63,91000.0,21.7053,21.7118,21.686,21.686,91000.0
2011-05-24 10:55:00,33.63,33.63,33.6,33.61,103400.0,21.686,21.686,21.6666,21.6731,103400.0
2011-05-24 11:00:00,33.62,33.65,33.6,33.63,198600.0,21.6795,21.6989,21.6666,21.686,198600.0
2011-05-24 11:05:00,33.63,33.65,33.63,33.64,80400.0,21.686,21.6989,21.686,21.6924,80400.0
2011-05-24 11:10:00,33.64,33.65,33.63,33.65,93000.0,21.6924,21.6989,21.686,21.6989,93000.0
2011-05-24 11:15:00,33.65,33.68,33.65,33.67,91400.0,21.6989,21.7182,21.6989,21.7118,91400.0
2011-05-24 11:20:00,33.67,33.67,33.64,33.65,116400.0,21.7118,21.7118,21.6924,21.6989,116400.0
2011-05-24 11:25:00,33.66,33.67,33.63,33.63,106200.0,21.7053,21.7118,21.686,21.686,106200.0
2011-05-24 11:30:00,33.63,33.69,33.63,33.68,134200.0,21.686,21.7247,21.686,21.7182,134200.0
2011-05-24 11:35:00,33.68,33.68,33.64,33.65,82800.0,21.7182,21.7182,21.6924,21.6989,82800.0
2011-05-24 11:40:00,33.65,33.66,33.62,33.65,119800.0,21.6989,21.7053,21.6795,21.6989,119800.0
2011-05-24 11:45:00,33.65,33.65,33.61,33.63,88800.0,21.6989,21.6989,21.6731,21.686,88800.0
2011-05-24 11:50:00,33.63,33.65,33.62,33.64,45200.0,21.686,21.6989,21.6795,21.6924,45200.0
2011-05-24 11:55:00,33.64,33.64,33.63,33.63,85400.0,21.6924,21.6924,21.686,21.686,85400.0
2011-05-24 12:00:00,33.63,33.63,33.61,33.63,98400.0,21.686,21.686,21.6731,21.686,98400.0
2011-05-24 12:05:00,33.62,33.65,33.6,33.65,127600.0,21.6795,21.6989,21.6666,21.6989,127600.0
2011-05-24 12:10:00,33.65,33.69,33.65,33.69,99800.0,21.6989,21.7247,21.6989,21.7247,99800.0
2011-05-24 12:15:00,33.69,33.69,33.67,33.68,80600.0,21.7247,21.7247,21.7118,21.7182,80600.0
2011-05-24 12:20:00,33.68,33.68,33.66,33.67,52400.0,21.7182,21.7182,21.7053,21.7118,52400.0
2011-05-24 12:25:00,33.67,33.7,33.67,33.69,78600.0,21.7118,21.7311,21.7118,21.7247,78600.0
2011-05-24 12:30:00,33.69,33.71,33.69,33.7,92800.0,21.7247,21.7376,21.7247,21.7311,92800.0
2011-05-24 12:35:00,33.7,33.74,33.7,33.71,95800.0,21.7311,21.7569,21.7311,21.7376,95800.0
2011-05-24 12:40:00,33.71,33.72,33.71,33.72,40800.0,21.7376,21.744,21.7376,21.744,40800.0
2011-05-24 12:45:00,33.71,33.72,33.68,33.68,71000.0,21.7376,21.744,21.7182,21.7182,71000.0
2011-05-24 12:50:00,33.69,33.69,33.68,33.68,39600.0,21.7247,21.7247,21.7182,21.7182,39600.0
2011-05-24 12:55:00,33.67,33.69,33.66,33.69,55400.0,21.7118,21.7247,21.7053,21.7247,55400.0
2011-05-24 13:00:00,33.69,33.74,33.69,33.74,47000.0,21.7247,21.7569,21.7247,21.7569,47000.0
2011-05-24 13:05:00,33.74,33.74,33.71,33.72,79600.0,21.7569,21.7569,21.7376,21.744,79600.0
2011-05-24 13:10:00,33.73,33.74,33.71,33.72,60800.0,21.7505,21.7569,21.7376,21.744,60800.0
2011-05-24 13:15:00,33.72,33.72,33.69,33.7,68800.0,21.744,21.744,21.7247,21.7311,68800.0
2011-05-24 13:20:00,33.7,33.73,33.7,33.72,59200.0,21.7311,21.7505,21.7311,21.744,59200.0
2011-05-24 13:25:00,33.73,33.76,33.71,33.73,124800.0,21.7505,21.7698,21.7376,21.7505,124800.0
2011-05-24 13:30:00,33.73,33.79,33.72,33.76,209000.0,21.7505,21.7892,21.744,21.7698,209000.0
2011-05-24 13:35:00,33.76,33.79,33.74,33.79,80200.0,21.7698,21.7892,21.7569,21.7892,80200.0
2011-05-24 13:40:00,33.79,33.79,33.77,33.79,62800.0,21.7892,21.7892,21.7763,21.7892,62800.0
2011-05-24 13:45:00,33.8,33.8,33.77,33.79,54600.0,21.7956,21.7956,21.7763,21.7892,54600.0
2011-05-24 13:50:00,33.79,33.83,33.79,33.83,95600.0,21.7892,21.815,21.7892,21.815,95600.0
2011-05-24 13:55:00,33.83,33.83,33.81,33.83,68600.0,21.815,21.815,21.8021,21.815,68600.0
2011-05-24 14:00:00,33.83,33.83,33.8,33.82,147600.0,21.815,21.815,21.7956,21.8085,147600.0
2011-05-24 14:05:00,33.82,33.85,33.81,33.84,170400.0,21.8085,21.8278,21.8021,21.8214,170400.0
2011-05-24 14:10:00,33.84,33.85,33.82,33.83,104200.0,21.8214,21.8278,21.8085,21.815,104200.0
2011-05-24 14:15:00,33.83,33.86,33.82,33.85,74200.0,21.815,21.8343,21.8085,21.8278,74200.0
2011-05-24 14:20:00,33.86,33.87,33.84,33.85,74800.0,21.8343,21.8407,21.8214,21.8278,74800.0
2011-05-24 14:25:00,33.85,33.88,33.84,33.87,107800.0,21.8278,21.8472,21.8214,21.8407,107800.0
2011-05-24 14:30:00,33.87,33.87,33.85,33.85,73200.0,21.8407,21.8407,21.8278,21.8278,73200.0
2011-05-24 14:35:00,33.85,33.85,33.84,33.85,93000.0,21.8278,21.8278,21.8214,21.8278,93000.0
2011-05-24 14:40:00,33.85,33.87,33.84,33.85,139800.0,21.8278,21.8407,21.8214,21.8278,139800.0
2011-05-24 14:45:00,33.86,33.87,33.84,33.85,122800.0,21.8343,21.8407,21.8214,21.8278,122800.0
2011-05-24 14:50:00,33.85,33.85,33.84,33.85,63200.0,21.8278,21.8278,21.8214,21.8278,63200.0
2011-05-24 14:55:00,33.85,33.87,33.85,33.86,109600.0,21.8278,21.8407,21.8278,21.8343,109600.0
2011-05-24 15:00:00,33.87,33.88,33.85,33.88,112200.0,21.8407,21.8472,21.8278,21.8472,112200.0
2011-05-24 15:05:00,33.88,33.89,33.86,33.88,69000.0,21.8472,21.8536,21.8343,21.8472,69000.0
2011-05-24 15:10:00,33.88,33.88,33.85,33.88,87800.0,21.8472,21.8472,21.8278,21.8472,87800.0
2011-05-24 15:15:00,33.88,33.88,33.85,33.85,74200.0,21.8472,21.8472,21.8278,21.8278,74200.0
2011-05-24 15:20:00,33.86,33.88,33.85,33.86,102000.0,21.8343,21.8472,21.8278,21.8343,102000.0
2011-05-24 15:25:00,33.86,33.87,33.83,33.83,158400.0,21.8343,21.8407,21.815,21.815,158400.0
2011-05-24 15:30:00,33.83,33.83,33.81,33.82,128000.0,21.815,21.815,21.8021,21.8085,128000.0
2011-05-24 15:35:00,33.82,33.83,33.81,33.82,103600.0,21.8085,21.815,21.8021,21.8085,103600.0
2011-05-24 15:40:00,33.81,33.83,33.79,33.79,138000.0,21.8021,21.815,21.7892,21.7892,138000.0
2011-05-24 15:45:00,33.79,33.79,33.77,33.77,185400.0,21.7892,21.7892,21.7763,21.7763,185400.0
2011-05-24 15:50:00,33.77,33.8,33.76,33.76,212600.0,21.7763,21.7956,21.7698,21.7698,212600.0
2011-05-24 15:55:00,33.76,33.77,33.73,33.74,678000.0,21.7698,21.7763,21.7505,21.7569,678000.0
2011-05-25 09:30:00,33.64,33.74,33.58,33.69,320000.0,21.6924,21.7569,21.6537,21.7247,320000.0
2011-05-25 09:35:00,33.7,33.71,33.63,33.68,295600.0,21.7311,21.7376,21.686,21.7182,295600.0
2011-05-25 09:40:00,33.68,33.73,33.68,33.69,179600.0,21.7182,21.7505,21.7182,21.7247,179600.0
2011-05-25 09:45:00,33.69,33.75,33.68,33.69,301800.0,21.7247,21.7634,21.7182,21.7247,301800.0
2011-05-25 09:50:00,33.69,33.7,33.68,33.68,149400.0,21.7247,21.7311,21.7182,21.7182,149400.0
2011-05-25 09:55:00,33.68,33.69,33.66,33.67,138400.0,21.7182,21.7247,21.7053,21.7118,138400.0
2011-05-25 10:00:00,33.66,33.67,33.61,33.62,497200.0,21.7053,21.7118,21.6731,21.6795,497200.0
2011-05-25 10:05:00,33.62,33.63,33.54,33.54,323200.0,21.6795,21.686,21.6279,21.6279,323200.0
2011-05-25 10:10:00,33.54,33.55,33.49,33.51,347200.0,21.6279,21.6344,21.5957,21.6086,347200.0
2011-05-25 10:15:00,33.5,33.5,33.45,33.45,194600.0,21.6022,21.6022,21.5699,21.5699,194600.0
2011-05-25 10:20:00,33.45,33.5,33.45,33.5,160800.0,21.5699,21.6022,21.5699,21.6022,160800.0
2011-05-25 10:25:00,33.5,33.52,33.49,33.51,152600.0,21.6022,21.6151,21.5957,21.6086,152600.0
2011-05-25 10:30:00,33.52,33.59,33.52,33.57,127200.0,21.6151,21.6602,21.6151,21.6473,127200.0
2011-05-25 10:35:00,33.57,33.65,33.57,33.63,173400.0,21.6473,21.6989,21.6473,21.686,173400.0
2011-05-25 10:40:00,33.63,33.65,33.6,33.62,110200.0,21.686,21.6989,21.6666,21.6795,110200.0
2011-05-25 10:45:00,33.62,33.63,33.56,33.56,100800.0,21.6795,21.686,21.6408,21.6408,100800.0
2011-05-25 10:50:00,33.56,33.59,33.55,33.56,142400.0,21.6408,21.6602,21.6344,21.6408,142400.0
2011-05-25 10:55:00,33.56,33.57,33.52,33.52,110000.0,21.6408,21.6473,21.6151,21.6151,110000.0
2011-05-25 11:00:00,33.53,33.54,33.52,33.54,91000.0,21.6215,21.6279,21.6151,21.6279,91000.0
2011-05-25 11:05:00,33.54,33.57,33.54,33.54,81800.0,21.6279,21.6473,21.6279,21.6279,81800.0
2011-05-25 11:10:00,33.54,33.57,33.53,33.56,113200.0,21.6279,21.6473,21.6215,21.6408,113200.0
2011-05-25 11:15:00,33.57,33.57,33.53,33.53,56800.0,21.6473,21.6473,21.6215,21.6215,56800.0
2011-05-25 11:20:00,33.54,33.58,33.53,33.56,84200.0,21.6279,21.6537,21.6215,21.6408,84200.0
2011-05-25 11:25:00,33.56,33.56,33.53,33.54,116600.0,21.6408,21.6408,21.6215,21.6279,116600.0
2011-05-25 11:30:00,33.53,33.58,33.53,33.57,105200.0,21.6215,21.6537,21.6215,21.6473,105200.0
2011-05-25 11:35:00,33.57,33.57,33.54,33.54,161400.0,21.6473,21.6473,21.6279,21.6279,161400.0
2011-05-25 11:40:00,33.54,33.55,33.54,33.54,197400.0,21.6279,21.6344,21.6279,21.6279,197400.0
2011-05-25 11:45:00,33.54,33.57,33.52,33.53,126800.0,21.6279,21.6473,21.6151,21.6215,126800.0
2011-05-25 11:50:00,33.53,33.54,33.52,33.53,115000.0,21.6215,21.6279,21.6151,21.6215,115000.0
2011-05-25 11:55:00,33.52,33.53,33.5,33.51,54800.0,21.6151,21.6215,21.6022,21.6086,54800.0
2011-05-25 12:00:00,33.51,33.54,33.51,33.51,142800.0,21.6086,21.6279,21.6086,21.6086,142800.0
2011-05-25 12:05:00,33.51,33.52,33.49,33.5,158200.0,21.6086,21.6151,21.5957,21.6022,158200.0
2011-05-25 12:10:00,33.51,33.52,33.5,33.52,129800.0,21.6086,21.6151,21.6022,21.6151,129800.0
2011-05-25 12:15:00,33.52,33.52,33.49,33.49,66000.0,21.6151,21.6151,21.5957,21.5957,66000.0
2011-05-25 12:20:00,33.49,33.52,33.49,33.49,60600.0,21.5957,21.6151,21.5957,21.5957,60600.0
2011-05-25 12:25:00,33.49,33.51,33.48,33.48,50200.0,21.5957,21.6086,21.5893,21.5893,50200.0
2011-05-25 12:30:00,33.49,33.49,33.48,33.49,37200.0,21.5957,21.5957,21.5893,21.5957,37200.0
2011-05-25 12:35:00,33.49,33.52,33.49,33.51,88400.0,21.5957,21.6151,21.5957,21.6086,88400.0
2011-05-25 12:40:00,33.52,33.52,33.49,33.49,213600.0,21.6151,21.6151,21.5957,21.5957,213600.0
2011-05-25 12:45:00,33.49,33.5,33.47,33.47,118200.0,21.5957,21.6022,21.5828,21.5828,118200.0
2011-05-25 12:50:00,33.47,33.48,33.46,33.47,92800.0,21.5828,21.5893,21.5764,21.5828,92800.0
2011-05-25 12:55:00,33.47,33.47,33.45,33.46,75400.0,21.5828,21.5828,21.5699,21.5764,75400.0
2011-05-25 13:00:00,33.47,33.5,33.46,33.5,63800.0,21.5828,21.6022,21.5764,21.6022,63800.0
2011-05-25 13:05:00,33.49,33.51,33.49,33.5,59200.0,21.5957,21.6086,21.5957,21.6022,59200.0
2011-05-25 13:10:00,33.49,33.5,33.48,33.49,58600.0,21.5957,21.6022,21.5893,21.5957,58600.0
2011-05-25 13:15:00,33.49,33.5,33.49,33.49,75400.0,21.5957,21.6022,21.5957,21.5957,75400.0
2011-05-25 13:20:00,33.49,33.5,33.48,33.48,67600.0,21.5957,21.6022,21.5893,21.5893,67600.0
2011-05-25 13:25:00,33.48,33.49,33.47,33.47,66000.0,21.5893,21.5957,21.5828,21.5828,66000.0
2011-05-25 13:30:00,33.47,33.48,33.47,33.47,98200.0,21.5828,21.5893,21.5828,21.5828,98200.0
2011-05-25 13:35:00,33.47,33.48,33.46,33.47,93800.0,21.5828,21.5893,21.5764,21.5828,93800.0
2011-05-25 13:40:00,33.47,33.48,33.46,33.47,236800.0,21.5828,21.5893,21.5764,21.5828,236800.0
2011-05-25 13:45:00,33.47,33.47,33.44,33.45,107000.0,21.5828,21.5828,21.5635,21.5699,107000.0
2011-05-25 13:50:00,33.44,33.45,33.43,33.44,76600.0,21.5635,21.5699,21.557,21.5635,76600.0
2011-05-25 13:55:00,33.44,33.44,33.43,33.44,46800.0,21.5635,21.5635,21.557,21.5635,46800.0
2011-05-25 14:00:00,33.44,33.45,33.43,33.43,78200.0,21.5635,21.5699,21.557,21.557,78200.0
2011-05-25 14:05:00,33.43,33.46,33.43,33.46,85600.0,21.557,21.5764,21.557,21.5764,85600.0
2011-05-25 14:10:00,33.46,33.46,33.44,33.46,59200.0,21.5764,21.5764,21.5635,21.5764,59200.0
2011-05-25 14:15:00,33.46,33.46,33.43,33.44,87200.0,21.5764,21.5764,21.557,21.5635,87200.0
2011-05-25 14:20:00,33.44,33.44,33.43,33.44,71800.0,21.5635,21.5635,21.557,21.5635,71800.0
2011-05-25 14:25:00,33.43,33.46,33.43,33.44,70400.0,21.557,21.5764,21.557,21.5635,70400.0
2011-05-25 14:30:00,33.44,33.45,33.44,33.45,58200.0,21.5635,21.5699,21.5635,21.5699,58200.0
2011-05-25 14:35:00,33.45,33.46,33.43,33.43,44800.0,21.5699,21.5764,21.557,21.557,44800.0
2011-05-25 14:40:00,33.43,33.44,33.41,33.42,118200.0,21.557,21.5635,21.5441,21.5506,118200.0
2011-05-25 14:45:00,33.42,33.43,33.42,33.43,81000.0,21.5506,21.557,21.5506,21.557,81000.0
2011-05-25 14:50:00,33.43,33.44,33.41,33.42,160200.0,21.557,21.5635,21.5441,21.5506,160200.0
2011-05-25 14:55:00,33.41,33.44,33.41,33.43,62200.0,21.5441,21.5635,21.5441,21.557,62200.0
2011-05-25 15:00:00,33.44,33.49,33.43,33.49,163000.0,21.5635,21.5957,21.557,21.5957,163000.0
2011-05-25 15:05:00,33.49,33.53,33.48,33.51,250000.0,21.5957,21.6215,21.5893,21.6086,250000.0
2011-05-25 15:10:00,33.51,33.54,33.5,33.54,243600.0,21.6086,21.6279,21.6022,21.6279,243600.0
2011-05-25 15:15:00,33.54,33.55,33.52,33.52,110400.0,21.6279,21.6344,21.6151,21.6151,110400.0
2011-05-25 15:20:00,33.52,33.52,33.51,33.52,119000.0,21.6151,21.6151,21.6086,21.6151,119000.0
2011-05-25 15:25:00,33.52,33.54,33.52,33.53,134800.0,21.6151,21.6279,21.6151,21.6215,134800.0
2011-05-25 15:30:00,33.53,33.54,33.52,33.52,115400.0,21.6215,21.6279,21.6151,21.6151,115400.0
2011-05-25 15:35:00,33.52,33.53,33.51,33.51,121200.0,21.6151,21.6215,21.6086,21.6086,121200.0
2011-05-25 15:40:00,33.51,33.54,33.51,33.52,203800.0,21.6086,21.6279,21.6086,21.6151,203800.0
2011-05-25 15:45:00,33.52,33.52,33.48,33.5,277400.0,21.6151,21.6151,21.5893,21.6022,277400.0
2011-05-25 15:50:00,33.5,33.51,33.46,33.47,276400.0,21.6022,21.6086,21.5764,21.5828,276400.0
2011-05-25 15:55:00,33.47,33.47,33.46,33.46,512800.0,21.5828,21.5828,21.5764,21.5764,512800.0
2011-05-26 09:30:00,33.37,33.43,33.23,33.41,298200.0,21.5183,21.557,21.428,21.5441,298200.0
2011-05-26 09:35:00,33.41,33.45,33.41,33.44,153800.0,21.5441,21.5699,21.5441,21.5635,153800.0
2011-05-26 09:40:00,33.44,33.45,33.41,33.45,316600.0,21.5635,21.5699,21.5441,21.5699,316600.0
2011-05-26 09:45:00,33.45,33.46,33.43,33.44,161000.0,21.5699,21.5764,21.557,21.5635,161000.0
2011-05-26 09:50:00,33.45,33.46,33.37,33.38,459200.0,21.5699,21.5764,21.5183,21.5248,459200.0
2011-05-26 09:55:00,33.38,33.38,33.29,33.3,341000.0,21.5248,21.5248,21.4667,21.4732,341000.0
2011-05-26 10:00:00,33.3,33.32,33.28,33.32,264200.0,21.4732,21.4861,21.4603,21.4861,264200.0
2011-05-26 10:05:00,33.32,33.33,33.27,33.27,223600.0,21.4861,21.4925,21.4538,21.4538,223600.0
2011-05-26 10:10:00,33.27,33.29,33.22,33.24,423000.0,21.4538,21.4667,21.4216,21.4345,423000.0
2011-05-26 10:15:00,33.24,33.25,33.22,33.22,276400.0,21.4345,21.4409,21.4216,21.4216,276400.0
2011-05-26 10:20:00,33.22,33.22,33.15,33.18,408200.0,21.4216,21.4216,21.3765,21.3958,408200.0
2011-05-26 10:25:00,33.17,33.21,33.17,33.21,242600.0,21.3894,21.4151,21.3894,21.4151,242600.0
2011-05-26 10:30:00,33.21,33.24,33.21,33.24,179400.0,21.4151,21.4345,21.4151,21.4345,179400.0
2011-05-26 10:35:00,33.24,33.26,33.23,33.24,200400.0,21.4345,21.4474,21.428,21.4345,200400.0
2011-05-26 10:40:00,33.24,33.27,33.23,33.26,166600.0,21.4345,21.4538,21.428,21.4474,166600.0
2011-05-26 10:45:00,33.27,33.27,33.24,33.25,140600.0,21.4538,21.4538,21.4345,21.4409,140600.0
2011-05-26 10:50:00,33.25,33.26,33.24,33.25,125400.0,21.4409,21.4474,21.4345,21.4409,125400.0
2011-05-26 10:55:00,33.24,33.26,33.23,33.25,134800.0,21.4345,21.4474,21.428,21.4409,134800.0
2011-05-26 11:00:00,33.25,33.25,33.23,33.24,228400.0,21.4409,21.4409,21.428,21.4345,228400.0
2011-05-26 11:05:00,33.24,33.26,33.23,33.26,213400.0,21.4345,21.4474,21.428,21.4474,213400.0
2011-05-26 11:10:00,33.26,33.26,33.24,33.26,152200.0,21.4474,21.4474,21.4345,21.4474,152200.0
2011-05-26 11:15:00,33.25,33.28,33.24,33.27,143400.0,21.4409,21.4603,21.4345,21.4538,143400.0
2011-05-26 11:20:00,33.27,33.28,33.27,33.27,78200.0,21.4538,21.4603,21.4538,21.4538,78200.0
2011-05-26 11:25:00,33.27,33.31,33.27,33.29,86000.0,21.4538,21.4796,21.4538,21.4667,86000.0
2011-05-26 11:30:00,33.29,33.32,33.28,33.31,235200.0,21.4667,21.4861,21.4603,21.4796,235200.0
2011-05-26 11:35:00,33.31,33.32,33.29,33.3,260800.0,21.4796,21.4861,21.4667,21.4732,260800.0
2011-05-26 11:40:00,33.29,33.31,33.29,33.3,175400.0,21.4667,21.4796,21.4667,21.4732,175400.0
2011-05-26 11:45:00,33.3,33.3,33.29,33.3,74000.0,21.4732,21.4732,21.4667,21.4732,74000.0
2011-05-26 11:50:00,33.3,33.31,33.3,33.3,113600.0,21.4732,21.4796,21.4732,21.4732,113600.0
2011-05-26 11:55:00,33.3,33.31,33.3,33.3,59400.0,21.4732,21.4796,21.4732,21.4732,59400.0
2011-05-26 12:00:00,33.3,33.31,33.3,33.3,71600.0,21.4732,21.4796,21.4732,21.4732,71600.0
2011-05-26 12:05:00,33.3,33.3,33.3,33.3,56800.0,21.4732,21.4732,21.4732,21.4732,56800.0
2011-05-26 12:10:00,33.3,33.35,33.3,33.32,636600.0,21.4732,21.5054,21.4732,21.4861,636600.0
2011-05-26 12:15:00,33.32,33.33,33.32,33.32,44800.0,21.4861,21.4925,21.4861,21.4861,44800.0
2011-05-26 12:20:00,33.32,33.33,33.32,33.32,42200.0,21.4861,21.4925,21.4861,21.4861,42200.0
2011-05-26 12:25:00,33.32,33.33,33.32,33.32,59200.0,21.4861,21.4925,21.4861,21.4861,59200.0
2011-05-26 12:30:00,33.32,33.33,33.3,33.31,82200.0,21.4861,21.4925,21.4732,21.4796,82200.0
2011-05-26 12:35:00,33.3,33.31,33.3,33.3,53000.0,21.4732,21.4796,21.4732,21.4732,53000.0
2011-05-26 12:40:00,33.3,33.32,33.3,33.31,99000.0,21.4732,21.4861,21.4732,21.4796,99000.0
2011-05-26 12:45:00,33.31,33.33,33.31,33.33,153800.0,21.4796,21.4925,21.4796,21.4925,153800.0
2011-05-26 12:50:00,33.33,33.34,33.33,33.34,119000.0,21.4925,21.499,21.4925,21.499,119000.0
2011-05-26 12:55:00,33.34,33.35,33.34,33.34,93000.0,21.499,21.5054,21.499,21.499,93000.0
2011-05-26 13:00:00,33.34,33.37,33.34,33.35,121000.0,21.499,21.5183,21.499,21.5054,121000.0
2011-05-26 13:05:00,33.35,33.36,33.34,33.34,77600.0,21.5054,21.5119,21.499,21.499,77600.0
2011-05-26 13:10:00,33.34,33.35,33.33,33.33,65200.0,21.499,21.5054,21.4925,21.4925,65200.0
2011-05-26 13:15:00,33.33,33.37,33.33,33.35,181600.0,21.4925,21.5183,21.4925,21.5054,181600.0
2011-05-26 13:20:00,33.35,33.38,33.35,33.37,67200.0,21.5054,21.5248,21.5054,21.5183,67200.0
2011-05-26 13:25:00,33.37,33.38,33.35,33.36,121800.0,21.5183,21.5248,21.5054,21.5119,121800.0
2011-05-26 13:30:00,33.35,33.37,33.35,33.37,56000.0,21.5054,21.5183,21.5054,21.5183,56000.0
2011-05-26 13:35:00,33.37,33.37,33.35,33.36,124800.0,21.5183,21.5183,21.5054,21.5119,124800.0
2011-05-26 13:40:00,33.36,33.36,33.34,33.34,70800.0,21.5119,21.5119,21.499,21.499,70800.0
2011-05-26 13:45:00,33.35,33.35,33.33,33.33,59000.0,21.5054,21.5054,21.4925,21.4925,59000.0
2011-05-26 13:50:00,33.33,33.35,33.32,33.32,175800.0,21.4925,21.5054,21.4861,21.4861,175800.0
2011-05-26 13:55:00,33.33,33.35,33.32,33.35,66800.0,21.4925,21.5054,21.4861,21.5054,66800.0
2011-05-26 14:00:00,33.35,33.35,33.35,33.35,61800.0,21.5054,21.5054,21.5054,21.5054,61800.0
2011-05-26 14:05:00,33.35,33.35,33.34,33.35,112800.0,21.5054,21.5054,21.499,21.5054,112800.0
2011-05-26 14:10:00,33.35,33.38,33.35,33.38,143200.0,21.5054,21.5248,21.5054,21.5248,143200.0
2011-05-26 14:15:00,33.38,33.38,33.35,33.36,111400.0,21.5248,21.5248,21.5054,21.5119,111400.0
2011-05-26 14:20:00,33.37,33.37,33.35,33.36,112400.0,21.5183,21.5183,21.5054,21.5119,112400.0
2011-05-26 14:25:00,33.36,33.4,33.36,33.4,97800.0,21.5119,21.5377,21.5119,21.5377,97800.0
2011-05-26 14:30:00,33.4,33.43,33.4,33.43,141000.0,21.5377,21.557,21.5377,21.557,141000.0
2011-05-26 14:35:00,33.42,33.44,33.41,33.42,131200.0,21.5506,21.5635,21.5441,21.5506,131200.0
2011-05-26 14:40:00,33.42,33.43,33.42,33.42,65000.0,21.5506,21.557,21.5506,21.5506,65000.0
2011-05-26 14:45:00,33.42,33.44,33.42,33.44,74200.0,21.5506,21.5635,21.5506,21.5635,74200.0
2011-05-26 14:50:00,33.44,33.44,33.41,33.42,53600.0,21.5635,21.5635,21.5441,21.5506,53600.0
2011-05-26 14:55:00,33.41,33.43,33.41,33.42,127600.0,21.5441,21.557,21.5441,21.5506,127600.0
2011-05-26 15:00:00,33.42,33.42,33.4,33.41,106000.0,21.5506,21.5506,21.5377,21.5441,106000.0
2011-05-26 15:05:00,33.41,33.41,33.38,33.39,92000.0,21.5441,21.5441,21.5248,21.5312,92000.0
2011-05-26 15:10:00,33.39,33.4,33.38,33.38,126600.0,21.5312,21.5377,21.5248,21.5248,126600.0
2011-05-26 15:15:00,33.38,33.39,33.37,33.37,59400.0,21.5248,21.5312,21.5183,21.5183,59400.0
2011-05-26 15:20:00,33.37,33.4,33.37,33.39,102600.0,21.5183,21.5377,21.5183,21.5312,102600.0
2011-05-26 15:25:00,33.39,33.4,33.39,33.4,77200.0,21.5312,21.5377,21.5312,21.5377,77200.0
2011-05-26 15:30:00,33.4,33.41,33.38,33.4,214400.0,21.5377,21.5441,21.5248,21.5377,214400.0
2011-05-26 15:35:00,33.4,33.4,33.36,33.38,190800.0,21.5377,21.5377,21.5119,21.5248,190800.0
2011-05-26 15:40:00,33.38,33.38,33.35,33.35,220800.0,21.5248,21.5248,21.5054,21.5054,220800.0
2011-05-26 15:45:00,33.35,33.35,33.32,33.33,254400.0,21.5054,21.5054,21.4861,21.4925,254400.0
2011-05-26 15:50:00,33.33,33.35,33.32,33.35,242800.0,21.4925,21.5054,21.4861,21.5054,242800.0
2011-05-26 15:55:00,33.34,33.36,33.32,33.35,672400.0,21.499,21.5119,21.4861,21.5054,672400.0
2011-05-27 09:30:00,33.44,33.49,33.44,33.49,295200.0,21.5635,21.5957,21.5635,21.5957,295200.0
2011-05-27 09:35:00,33.48,33.57,33.48,33.57,136600.0,21.5893,21.6473,21.5893,21.6473,136600.0
2011-05-27 09:40:00,33.57,33.58,33.53,33.54,89000.0,21.6473,21.6537,21.6215,21.6279,89000.0
2011-05-27 09:45:00,33.54,33.55,33.49,33.49,79400.0,21.6279,21.6344,21.5957,21.5957,79400.0
2011-05-27 09:50:00,33.49,33.49,33.45,33.45,102000.0,21.5957,21.5957,21.5699,21.5699,102000.0
2011-05-27 09:55:00,33.45,33.47,33.4,33.4,122600.0,21.5699,21.5828,21.5377,21.5377,122600.0
2011-05-27 10:00:00,33.4,33.43,33.35,33.35,279800.0,21.5377,21.557,21.5054,21.5054,279800.0
2011-05-27 10:05:00,33.35,33.35,33.32,33.32,221000.0,21.5054,21.5054,21.4861,21.4861,221000.0
2011-05-27 10:10:00,33.32,33.32,33.27,33.3,132800.0,21.4861,21.4861,21.4538,21.4732,132800.0
2011-05-27 10:15:00,33.3,33.34,33.3,33.34,105600.0,21.4732,21.499,21.4732,21.499,105600.0
2011-05-27 10:20:00,33.33,33.34,33.31,33.32,103600.0,21.4925,21.499,21.4796,21.4861,103600.0
2011-05-27 10:25:00,33.32,33.33,33.32,33.33,79800.0,21.4861,21.4925,21.4861,21.4925,79800.0
2011-05-27 10:30:00,33.33,33.35,33.32,33.33,159800.0,21.4925,21.5054,21.4861,21.4925,159800.0
2011-05-27 10:35:00,33.33,33.35,33.33,33.35,110800.0,21.4925,21.5054,21.4925,21.5054,110800.0
2011-05-27 10:40:00,33.34,33.37,33.34,33.35,100200.0,21.499,21.5183,21.499,21.5054,100200.0
2011-05-27 10:45:00,33.34,33.37,33.34,33.36,121000.0,21.499,21.5183,21.499,21.5119,121000.0
2011-05-27 10:50:00,33.36,33.37,33.35,33.37,56200.0,21.5119,21.5183,21.5054,21.5183,56200.0
2011-05-27 10:55:00,33.37,33.41,33.36,33.4,152600.0,21.5183,21.5441,21.5119,21.5377,152600.0
2011-05-27 11:00:00,33.4,33.45,33.4,33.45,256400.0,21.5377,21.5699,21.5377,21.5699,256400.0
2011-05-27 11:05:00,33.45,33.47,33.38,33.41,195200.0,21.5699,21.5828,21.5248,21.5441,195200.0
2011-05-27 11:10:00,33.41,33.43,33.41,33.43,81000.0,21.5441,21.557,21.5441,21.557,81000.0
2011-05-27 11:15:00,33.43,33.44,33.42,33.44,50600.0,21.557,21.5635,21.5506,21.5635,50600.0
2011-05-27 11:20:00,33.44,33.44,33.4,33.44,131000.0,21.5635,21.5635,21.5377,21.5635,131000.0
2011-05-27 11:25:00,33.43,33.44,33.41,33.44,72200.0,21.557,21.5635,21.5441,21.5635,72200.0
2011-05-27 11:30:00,33.44,33.44,33.41,33.42,44400.0,21.5635,21.5635,21.5441,21.5506,44400.0
2011-05-27 11:35:00,33.42,33.43,33.41,33.43,71400.0,21.5506,21.557,21.5441,21.557,71400.0
2011-05-27 11:40:00,33.43,33.44,33.41,33.43,42000.0,21.557,21.5635,21.5441,21.557,42000.0
2011-05-27 11:45:00,33.43,33.45,33.43,33.43,52800.0,21.557,21.5699,21.557,21.557,52800.0
2011-05-27 11:50:00,33.44,33.45,33.42,33.43,65200.0,21.5635,21.5699,21.5506,21.557,65200.0
2011-05-27 11:55:00,33.43,33.45,33.43,33.43,46000.0,21.557,21.5699,21.557,21.557,46000.0
2011-05-27 12:00:00,33.43,33.45,33.42,33.44,90200.0,21.557,21.5699,21.5506,21.5635,90200.0
2011-05-27 12:05:00,33.44,33.45,33.44,33.44,54200.0,21.5635,21.5699,21.5635,21.5635,54200.0
2011-05-27 12:10:00,33.44,33.45,33.43,33.44,48400.0,21.5635,21.5699,21.557,21.5635,48400.0
2011-05-27 12:15:00,33.44,33.45,33.42,33.45,44000.0,21.5635,21.5699,21.5506,21.5699,44000.0
2011-05-27 12:20:00,33.45,33.45,33.41,33.42,33600.0,21.5699,21.5699,21.5441,21.5506,33600.0
2011-05-27 12:25:00,33.42,33.43,33.41,33.43,25400.0,21.5506,21.557,21.5441,21.557,25400.0
2011-05-27 12:30:00,33.43,33.44,33.42,33.43,39200.0,21.557,21.5635,21.5506,21.557,39200.0
2011-05-27 12:35:00,33.43,33.44,33.43,33.44,48400.0,21.557,21.5635,21.557,21.5635,48400.0
2011-05-27 12:40:00,33.45,33.45,33.43,33.43,44000.0,21.5699,21.5699,21.557,21.557,44000.0
2011-05-27 12:45:00,33.44,33.44,33.42,33.42,105600.0,21.5635,21.5635,21.5506,21.5506,105600.0
2011-05-27 12:50:00,33.41,33.43,33.4,33.4,90200.0,21.5441,21.557,21.5377,21.5377,90200.0
2011-05-27 12:55:00,33.41,33.41,33.38,33.38,49400.0,21.5441,21.5441,21.5248,21.5248,49400.0
2011-05-27 13:00:00,33.38,33.41,33.38,33.38,61800.0,21.5248,21.5441,21.5248,21.5248,61800.0
2011-05-27 13:05:00,33.38,33.39,33.38,33.39,27200.0,21.5248,21.5312,21.5248,21.5312,27200.0
2011-05-27 13:10:00,33.4,33.4,33.37,33.37,56600.0,21.5377,21.5377,21.5183,21.5183,56600.0
2011-05-27 13:15:00,33.38,33.38,33.36,33.37,64600.0,21.5248,21.5248,21.5119,21.5183,64600.0
2011-05-27 13:20:00,33.37,33.38,33.35,33.38,52200.0,21.5183,21.5248,21.5054,21.5248,52200.0
2011-05-27 13:25:00,33.38,33.38,33.36,33.36,38600.0,21.5248,21.5248,21.5119,21.5119,38600.0
2011-05-27 13:30:00,33.37,33.38,33.35,33.35,73600.0,21.5183,21.5248,21.5054,21.5054,73600.0
2011-05-27 13:35:00,33.36,33.37,33.35,33.35,91000.0,21.5119,21.5183,21.5054,21.5054,91000.0
2011-05-27 13:40:00,33.35,33.38,33.35,33.36,55400.0,21.5054,21.5248,21.5054,21.5119,55400.0
2011-05-27 13:45:00,33.35,33.37,33.35,33.35,54200.0,21.5054,21.5183,21.5054,21.5054,54200.0
2011-05-27 13:50:00,33.35,33.35,33.34,33.34,66800.0,21.5054,21.5054,21.499,21.499,66800.0
2011-05-27 13:55:00,33.34,33.35,33.32,33.34,61000.0,21.499,21.5054,21.4861,21.499,61000.0
2011-05-27 14:00:00,33.34,33.35,33.32,33.33,77800.0,21.499,21.5054,21.4861,21.4925,77800.0
2011-05-27 14:05:00,33.33,33.35,33.33,33.35,43400.0,21.4925,21.5054,21.4925,21.5054,43400.0
2011-05-27 14:10:00,33.35,33.35,33.33,33.34,42400.0,21.5054,21.5054,21.4925,21.499,42400.0
2011-05-27 14:15:00,33.35,33.35,33.34,33.34,41200.0,21.5054,21.5054,21.499,21.499,41200.0
2011-05-27 14:20:00,33.34,33.34,33.33,33.33,33000.0,21.499,21.499,21.4925,21.4925,33000.0
2011-05-27 14:25:00,33.33,33.33,33.31,33.31,60200.0,21.4925,21.4925,21.4796,21.4796,60200.0
2011-05-27 14:30:00,33.31,33.32,33.3,33.31,40200.0,21.4796,21.4861,21.4732,21.4796,40200.0
2011-05-27 14:35:00,33.31,33.33,33.31,33.32,92000.0,21.4796,21.4925,21.4796,21.4861,92000.0
2011-05-27 14:40:00,33.32,33.32,33.28,33.28,103200.0,21.4861,21.4861,21.4603,21.4603,103200.0
2011-05-27 14:45:00,33.28,33.3,33.27,33.29,94200.0,21.4603,21.4732,21.4538,21.4667,94200.0
2011-05-27 14:50:00,33.29,33.31,33.29,33.31,55200.0,21.4667,21.4796,21.4667,21.4796,55200.0
2011-05-27 14:55:00,33.31,33.32,33.3,33.3,100800.0,21.4796,21.4861,21.4732,21.4732,100800.0
2011-05-27 15:00:00,33.3,33.31,33.28,33.29,156600.0,21.4732,21.4796,21.4603,21.4667,156600.0
2011-05-27 15:05:00,33.29,33.29,33.28,33.29,78200.0,21.4667,21.4667,21.4603,21.4667,78200.0
2011-05-27 15:10:00,33.29,33.29,33.27,33.28,108800.0,21.4667,21.4667,21.4538,21.4603,108800.0
2011-05-27 15:15:00,33.28,33.28,33.27,33.27,89000.0,21.4603,21.4603,21.4538,21.4538,89000.0
2011-05-27 15:20:00,33.27,33.27,33.26,33.26,147400.0,21.4538,21.4538,21.4474,21.4474,147400.0
2011-05-27 15:25:00,33.26,33.28,33.26,33.27,96000.0,21.4474,21.4603,21.4474,21.4538,96000.0
2011-05-27 15:30:00,33.27,33.27,33.25,33.27,225800.0,21.4538,21.4538,21.4409,21.4538,225800.0
2011-05-27 15:35:00,33.27,33.3,33.27,33.27,130600.0,21.4538,21.4732,21.4538,21.4538,130600.0
2011-05-27 15:40:00,33.27,33.29,33.27,33.29,106000.0,21.4538,21.4667,21.4538,21.4667,106000.0
2011-05-27 15:45:00,33.28,33.29,33.26,33.27,161800.0,21.4603,21.4667,21.4474,21.4538,161800.0
2011-05-27 15:50:00,33.27,33.27,33.24,33.24,259000.0,21.4538,21.4538,21.4345,21.4345,259000.0
2011-05-27 15:55:00,33.25,33.27,33.24,33.26,460000.0,21.4409,21.4538,21.4345,21.4474,460000.0
2011-05-31 09:30:00,33.47,33.57,33.43,33.49,756800.0,21.5828,21.6473,21.557,21.5957,756800.0
2011-05-31 09:35:00,33.5,33.62,33.49,33.62,286800.0,21.6022,21.6795,21.5957,21.6795,286800.0
2011-05-31 09:40:00,33.61,33.62,33.54,33.59,206600.0,21.6731,21.6795,21.6279,21.6602,206600.0
2011-05-31 09:45:00,33.58,33.6,33.54,33.55,184400.0,21.6537,21.6666,21.6279,21.6344,184400.0
2011-05-31 09:50:00,33.55,33.59,33.5,33.53,180400.0,21.6344,21.6602,21.6022,21.6215,180400.0
2011-05-31 09:55:00,33.53,33.54,33.49,33.5,210800.0,21.6215,21.6279,21.5957,21.6022,210800.0
2011-05-31 10:00:00,33.51,33.56,33.48,33.49,199200.0,21.6086,21.6408,21.5893,21.5957,199200.0
2011-05-31 10:05:00,33.49,33.49,33.43,33.44,175200.0,21.5957,21.5957,21.557,21.5635,175200.0
2011-05-31 10:10:00,33.44,33.46,33.42,33.42,168600.0,21.5635,21.5764,21.5506,21.5506,168600.0
2011-05-31 10:15:00,33.42,33.43,33.4,33.42,169800.0,21.5506,21.557,21.5377,21.5506,169800.0
2011-05-31 10:20:00,33.43,33.45,33.4,33.43,270200.0,21.557,21.5699,21.5377,21.557,270200.0
2011-05-31 10:25:00,33.43,33.47,33.42,33.46,139800.0,21.557,21.5828,21.5506,21.5764,139800.0
2011-05-31 10:30:00,33.46,33.47,33.45,33.45,134600.0,21.5764,21.5828,21.5699,21.5699,134600.0
2011-05-31 10:35:00,33.45,33.45,33.42,33.43,201200.0,21.5699,21.5699,21.5506,21.557,201200.0
2011-05-31 10:40:00,33.43,33.45,33.43,33.43,94200.0,21.557,21.5699,21.557,21.557,94200.0
2011-05-31 10:45:00,33.43,33.44,33.41,33.42,139000.0,21.557,21.5635,21.5441,21.5506,139000.0
2011-05-31 10:50:00,33.42,33.43,33.41,33.42,137600.0,21.5506,21.557,21.5441,21.5506,137600.0
2011-05-31 10:55:00,33.42,33.43,33.42,33.42,87200.0,21.5506,21.557,21.5506,21.5506,87200.0
2011-05-31 11:00:00,33.42,33.43,33.41,33.43,181000.0,21.5506,21.557,21.5441,21.557,181000.0
2011-05-31 11:05:00,33.43,33.45,33.42,33.43,254800.0,21.557,21.5699,21.5506,21.557,254800.0
2011-05-31 11:10:00,33.43,33.45,33.42,33.45,73800.0,21.557,21.5699,21.5506,21.5699,73800.0
2011-05-31 11:15:00,33.45,33.46,33.43,33.46,151000.0,21.5699,21.5764,21.557,21.5764,151000.0
2011-05-31 11:20:00,33.46,33.46,33.43,33.44,94600.0,21.5764,21.5764,21.557,21.5635,94600.0
2011-05-31 11:25:00,33.44,33.44,33.43,33.44,88800.0,21.5635,21.5635,21.557,21.5635,88800.0
2011-05-31 11:30:00,33.44,33.45,33.44,33.44,187600.0,21.5635,21.5699,21.5635,21.5635,187600.0
2011-05-31 11:35:00,33.44,33.46,33.44,33.46,126000.0,21.5635,21.5764,21.5635,21.5764,126000.0
2011-05-31 11:40:00,33.46,33.46,33.44,33.46,133600.0,21.5764,21.5764,21.5635,21.5764,133600.0
2011-05-31 11:45:00,33.46,33.47,33.44,33.46,98000.0,21.5764,21.5828,21.5635,21.5764,98000.0
2011-05-31 11:50:00,33.46,33.46,33.44,33.45,140800.0,21.5764,21.5764,21.5635,21.5699,140800.0
2011-05-31 11:55:00,33.45,33.45,33.43,33.44,107200.0,21.5699,21.5699,21.557,21.5635,107200.0
2011-05-31 12:00:00,33.44,33.44,33.42,33.42,87800.0,21.5635,21.5635,21.5506,21.5506,87800.0
2011-05-31 12:05:00,33.43,33.43,33.41,33.42,101400.0,21.557,21.557,21.5441,21.5506,101400.0
2011-05-31 12:10:00,33.42,33.44,33.41,33.44,133600.0,21.5506,21.5635,21.5441,21.5635,133600.0
2011-05-31 12:15:00,33.44,33.44,33.42,33.43,140800.0,21.5635,21.5635,21.5506,21.557,140800.0
2011-05-31 12:20:00,33.43,33.44,33.42,33.43,50600.0,21.557,21.5635,21.5506,21.557,50600.0
2011-05-31 12:25:00,33.43,33.43,33.42,33.43,68800.0,21.557,21.557,21.5506,21.557,68800.0
2011-05-31 12:30:00,33.42,33.44,33.4,33.44,276000.0,21.5506,21.5635,21.5377,21.5635,276000.0
2011-05-31 12:35:00,33.44,33.44,33.41,33.42,119800.0,21.5635,21.5635,21.5441,21.5506,119800.0
2011-05-31 12:40:00,33.42,33.44,33.42,33.44,86800.0,21.5506,21.5635,21.5506,21.5635,86800.0
2011-05-31 12:45:00,33.44,33.44,33.42,33.43,56000.0,21.5635,21.5635,21.5506,21.557,56000.0
2011-05-31 12:50:00,33.42,33.44,33.42,33.44,79800.0,21.5506,21.5635,21.5506,21.5635,79800.0
2011-05-31 12:55:00,33.44,33.44,33.42,33.42,72800.0,21.5635,21.5635,21.5506,21.5506,72800.0
2011-05-31 13:00:00,33.42,33.44,33.42,33.42,53000.0,21.5506,21.5635,21.5506,21.5506,53000.0
2011-05-31 13:05:00,33.43,33.43,33.4,33.41,55200.0,21.557,21.557,21.5377,21.5441,55200.0
2011-05-31 13:10:00,33.42,33.44,33.41,33.43,158800.0,21.5506,21.5635,21.5441,21.557,158800.0
2011-05-31 13:15:00,33.44,33.44,33.43,33.43,160600.0,21.5635,21.5635,21.557,21.557,160600.0
2011-05-31 13:20:00,33.43,33.44,33.42,33.43,68600.0,21.557,21.5635,21.5506,21.557,68600.0
2011-05-31 13:25:00,33.43,33.44,33.42,33.44,72400.0,21.557,21.5635,21.5506,21.5635,72400.0
2011-05-31 13:30:00,33.44,33.45,33.43,33.43,124000.0,21.5635,21.5699,21.557,21.557,124000.0
2011-05-31 13:35:00,33.43,33.43,33.41,33.41,114200.0,21.557,21.557,21.5441,21.5441,114200.0
2011-05-31 13:40:00,33.41,33.41,33.39,33.4,90600.0,21.5441,21.5441,21.5312,21.5377,90600.0
2011-05-31 13:45:00,33.4,33.4,33.38,33.38,138000.0,21.5377,21.5377,21.5248,21.5248,138000.0
2011-05-31 13:50:00,33.38,33.39,33.37,33.37,141200.0,21.5248,21.5312,21.5183,21.5183,141200.0
2011-05-31 13:55:00,33.37,33.38,33.35,33.35,76200.0,21.5183,21.5248,21.5054,21.5054,76200.0
2011-05-31 14:00:00,33.36,33.37,33.35,33.37,85400.0,21.5119,21.5183,21.5054,21.5183,85400.0
2011-05-31 14:05:00,33.37,33.38,33.35,33.35,154800.0,21.5183,21.5248,21.5054,21.5054,154800.0
2011-05-31 14:10:00,33.35,33.38,33.35,33.38,57000.0,21.5054,21.5248,21.5054,21.5248,57000.0
2011-05-31 14:15:00,33.38,33.38,33.35,33.36,96600.0,21.5248,21.5248,21.5054,21.5119,96600.0
2011-05-31 14:20:00,33.36,33.37,33.35,33.36,70800.0,21.5119,21.5183,21.5054,21.5119,70800.0
2011-05-31 14:25:00,33.36,33.37,33.33,33.33,126000.0,21.5119,21.5183,21.4925,21.4925,126000.0
2011-05-31 14:30:00,33.34,33.37,33.33,33.37,138800.0,21.499,21.5183,21.4925,21.5183,138800.0
2011-05-31 14:35:00,33.37,33.38,33.36,33.38,144000.0,21.5183,21.5248,21.5119,21.5248,144000.0
2011-05-31 14:40:00,33.38,33.38,33.37,33.38,75200.0,21.5248,21.5248,21.5183,21.5248,75200.0
2011-05-31 14:45:00,33.38,33.4,33.38,33.4,143200.0,21.5248,21.5377,21.5248,21.5377,143200.0
2011-05-31 14:50:00,33.4,33.41,33.38,33.39,124200.0,21.5377,21.5441,21.5248,21.5312,124200.0
2011-05-31 14:55:00,33.39,33.39,33.38,33.39,112800.0,21.5312,21.5312,21.5248,21.5312,112800.0
2011-05-31 15:00:00,33.38,33.39,33.36,33.37,162400.0,21.5248,21.5312,21.5119,21.5183,162400.0
2011-05-31 15:05:00,33.37,33.37,33.35,33.35,98200.0,21.5183,21.5183,21.5054,21.5054,98200.0
2011-05-31 15:10:00,33.35,33.35,33.34,33.35,164200.0,21.5054,21.5054,21.499,21.5054,164200.0
2011-05-31 15:15:00,33.35,33.35,33.34,33.35,158200.0,21.5054,21.5054,21.499,21.5054,158200.0
2011-05-31 15:20:00,33.35,33.35,33.34,33.35,286000.0,21.5054,21.5054,21.499,21.5054,286000.0
2011-05-31 15:25:00,33.35,33.35,33.35,33.35,173600.0,21.5054,21.5054,21.5054,21.5054,173600.0
2011-05-31 15:30:00,33.35,33.36,33.33,33.34,482400.0,21.5054,21.5119,21.4925,21.499,482400.0
2011-05-31 15:35:00,33.34,33.34,33.32,33.33,265800.0,21.499,21.499,21.4861,21.4925,265800.0
2011-05-31 15:40:00,33.33,33.37,33.33,33.37,394000.0,21.4925,21.5183,21.4925,21.5183,394000.0
2011-05-31 15:45:00,33.37,33.42,33.36,33.4,533800.0,21.5183,21.5506,21.5119,21.5377,533800.0
2011-05-31 15:50:00,33.4,33.44,33.39,33.43,449000.0,21.5377,21.5635,21.5312,21.557,449000.0
2011-05-31 15:55:00,33.43,33.43,33.39,33.43,1149600.0,21.557,21.557,21.5312,21.557,1149600.0
2011-06-01 09:30:00,33.31,33.55,33.3,33.51,429400.0,21.4796,21.6344,21.4732,21.6086,429400.0
2011-06-01 09:35:00,33.52,33.52,33.46,33.46,272800.0,21.6151,21.6151,21.5764,21.5764,272800.0
2011-06-01 09:40:00,33.46,33.47,33.39,33.41,107600.0,21.5764,21.5828,21.5312,21.5441,107600.0
2011-06-01 09:45:00,33.41,33.43,33.38,33.38,159800.0,21.5441,21.557,21.5248,21.5248,159800.0
2011-06-01 09:50:00,33.38,33.42,33.37,33.42,115200.0,21.5248,21.5506,21.5183,21.5506,115200.0
2011-06-01 09:55:00,33.42,33.47,33.42,33.46,83600.0,21.5506,21.5828,21.5506,21.5764,83600.0
2011-06-01 10:00:00,33.46,33.47,33.38,33.43,350600.0,21.5764,21.5828,21.5248,21.557,350600.0
2011-06-01 10:05:00,33.42,33.42,33.38,33.41,126000.0,21.5506,21.5506,21.5248,21.5441,126000.0
2011-06-01 10:10:00,33.41,33.41,33.37,33.4,175400.0,21.5441,21.5441,21.5183,21.5377,175400.0
2011-06-01 10:15:00,33.4,33.41,33.39,33.41,111800.0,21.5377,21.5441,21.5312,21.5441,111800.0
2011-06-01 10:20:00,33.4,33.41,33.37,33.4,115400.0,21.5377,21.5441,21.5183,21.5377,115400.0
2011-06-01 10:25:00,33.4,33.4,33.37,33.38,144600.0,21.5377,21.5377,21.5183,21.5248,144600.0
2011-06-01 10:30:00,33.38,33.43,33.38,33.42,159600.0,21.5248,21.557,21.5248,21.5506,159600.0
2011-06-01 10:35:00,33.43,33.51,33.43,33.49,242800.0,21.557,21.6086,21.557,21.5957,242800.0
2011-06-01 10:40:00,33.49,33.51,33.43,33.44,202800.0,21.5957,21.6086,21.557,21.5635,202800.0
2011-06-01 10:45:00,33.43,33.44,33.4,33.43,159600.0,21.557,21.5635,21.5377,21.557,159600.0
2011-06-01 10:50:00,33.42,33.43,33.38,33.4,217200.0,21.5506,21.557,21.5248,21.5377,217200.0
2011-06-01 10:55:00,33.39,33.44,33.38,33.43,73000.0,21.5312,21.5635,21.5248,21.557,73000.0
2011-06-01 11:00:00,33.43,33.44,33.41,33.43,178000.0,21.557,21.5635,21.5441,21.557,178000.0
2011-06-01 11:05:00,33.43,33.46,33.43,33.46,206000.0,21.557,21.5764,21.557,21.5764,206000.0
2011-06-01 11:10:00,33.47,33.47,33.45,33.45,98600.0,21.5828,21.5828,21.5699,21.5699,98600.0
2011-06-01 11:15:00,33.45,33.48,33.45,33.46,84000.0,21.5699,21.5893,21.5699,21.5764,84000.0
2011-06-01 11:20:00,33.46,33.49,33.46,33.49,129200.0,21.5764,21.5957,21.5764,21.5957,129200.0
2011-06-01 11:25:00,33.49,33.52,33.48,33.52,154600.0,21.5957,21.6151,21.5893,21.6151,154600.0
2011-06-01 11:30:00,33.52,33.55,33.49,33.52,189200.0,21.6151,21.6344,21.5957,21.6151,189200.0
2011-06-01 11:35:00,33.51,33.51,33.49,33.49,122000.0,21.6086,21.6086,21.5957,21.5957,122000.0
2011-06-01 11:40:00,33.49,33.5,33.48,33.49,147400.0,21.5957,21.6022,21.5893,21.5957,147400.0
2011-06-01 11:45:00,33.49,33.51,33.49,33.5,119200.0,21.5957,21.6086,21.5957,21.6022,119200.0
2011-06-01 11:50:00,33.5,33.52,33.49,33.5,79600.0,21.6022,21.6151,21.5957,21.6022,79600.0
2011-06-01 11:55:00,33.5,33.52,33.5,33.52,64600.0,21.6022,21.6151,21.6022,21.6151,64600.0
2011-06-01 12:00:00,33.52,33.55,33.52,33.52,89800.0,21.6151,21.6344,21.6151,21.6151,89800.0
2011-06-01 12:05:00,33.52,33.52,33.45,33.45,254400.0,21.6151,21.6151,21.5699,21.5699,254400.0
2011-06-01 12:10:00,33.45,33.46,33.4,33.42,107600.0,21.5699,21.5764,21.5377,21.5506,107600.0
2011-06-01 12:15:00,33.41,33.43,33.41,33.41,76600.0,21.5441,21.557,21.5441,21.5441,76600.0
2011-06-01 12:20:00,33.41,33.44,33.4,33.44,97200.0,21.5441,21.5635,21.5377,21.5635,97200.0
2011-06-01 12:25:00,33.44,33.46,33.43,33.44,81400.0,21.5635,21.5764,21.557,21.5635,81400.0
2011-06-01 12:30:00,33.44,33.48,33.43,33.47,96400.0,21.5635,21.5893,21.557,21.5828,96400.0
2011-06-01 12:35:00,33.46,33.49,33.46,33.49,72200.0,21.5764,21.5957,21.5764,21.5957,72200.0
2011-06-01 12:40:00,33.49,33.49,33.45,33.46,47800.0,21.5957,21.5957,21.5699,21.5764,47800.0
2011-06-01 12:45:00,33.47,33.48,33.46,33.48,40600.0,21.5828,21.5893,21.5764,21.5893,40600.0
2011-06-01 12:50:00,33.48,33.48,33.47,33.48,71200.0,21.5893,21.5893,21.5828,21.5893,71200.0
2011-06-01 12:55:00,33.48,33.49,33.46,33.48,88800.0,21.5893,21.5957,21.5764,21.5893,88800.0
2011-06-01 13:00:00,33.48,33.49,33.48,33.49,50200.0,21.5893,21.5957,21.5893,21.5957,50200.0
2011-06-01 13:05:00,33.49,33.5,33.47,33.49,41800.0,21.5957,21.6022,21.5828,21.5957,41800.0
2011-06-01 13:10:00,33.49,33.49,33.44,33.45,127400.0,21.5957,21.5957,21.5635,21.5699,127400.0
2011-06-01 13:15:00,33.45,33.47,33.43,33.45,77000.0,21.5699,21.5828,21.557,21.5699,77000.0
2011-06-01 13:20:00,33.45,33.46,33.43,33.45,81800.0,21.5699,21.5764,21.557,21.5699,81800.0
2011-06-01 13:25:00,33.44,33.46,33.4,33.42,201400.0,21.5635,21.5764,21.5377,21.5506,201400.0
2011-06-01 13:30:00,33.42,33.45,33.4,33.43,110600.0,21.5506,21.5699,21.5377,21.557,110600.0
2011-06-01 13:35:00,33.43,33.46,33.42,33.45,98800.0,21.557,21.5764,21.5506,21.5699,98800.0
2011-06-01 13:40:00,33.45,33.45,33.43,33.44,102000.0,21.5699,21.5699,21.557,21.5635,102000.0
2011-06-01 13:45:00,33.44,33.46,33.43,33.46,94200.0,21.5635,21.5764,21.557,21.5764,94200.0
2011-06-01 13:50:00,33.46,33.47,33.44,33.45,89600.0,21.5764,21.5828,21.5635,21.5699,89600.0
2011-06-01 13:55:00,33.45,33.49,33.44,33.47,65800.0,21.5699,21.5957,21.5635,21.5828,65800.0
2011-06-01 14:00:00,33.47,33.5,33.46,33.49,384000.0,21.5828,21.6022,21.5764,21.5957,384000.0
2011-06-01 14:05:00,33.5,33.51,33.49,33.5,169600.0,21.6022,21.6086,21.5957,21.6022,169600.0
2011-06-01 14:10:00,33.5,33.51,33.48,33.5,181600.0,21.6022,21.6086,21.5893,21.6022,181600.0
2011-06-01 14:15:00,33.5,33.53,33.49,33.53,184400.0,21.6022,21.6215,21.5957,21.6215,184400.0
2011-06-01 14:20:00,33.52,33.59,33.52,33.59,269600.0,21.6151,21.6602,21.6151,21.6602,269600.0
2011-06-01 14:25:00,33.59,33.59,33.57,33.58,142600.0,21.6602,21.6602,21.6473,21.6537,142600.0
2011-06-01 14:30:00,33.57,33.58,33.53,33.57,336200.0,21.6473,21.6537,21.6215,21.6473,336200.0
2011-06-01 14:35:00,33.56,33.58,33.55,33.58,133800.0,21.6408,21.6537,21.6344,21.6537,133800.0
2011-06-01 14:40:00,33.58,33.58,33.54,33.55,160400.0,21.6537,21.6537,21.6279,21.6344,160400.0
2011-06-01 14:45:00,33.55,33.58,33.52,33.57,345400.0,21.6344,21.6537,21.6151,21.6473,345400.0
2011-06-01 14:50:00,33.56,33.58,33.55,33.58,113200.0,21.6408,21.6537,21.6344,21.6537,113200.0
2011-06-01 14:55:00,33.58,33.58,33.55,33.57,106200.0,21.6537,21.6537,21.6344,21.6473,106200.0
2011-06-01 15:00:00,33.57,33.58,33.54,33.57,163200.0,21.6473,21.6537,21.6279,21.6473,163200.0
2011-06-01 15:05:00,33.56,33.58,33.54,33.54,203200.0,21.6408,21.6537,21.6279,21.6279,203200.0
2011-06-01 15:10:00,33.55,33.55,33.51,33.51,207400.0,21.6344,21.6344,21.6086,21.6086,207400.0
2011-06-01 15:15:00,33.51,33.54,33.5,33.52,222600.0,21.6086,21.6279,21.6022,21.6151,222600.0
2011-06-01 15:20:00,33.52,33.53,33.49,33.49,142000.0,21.6151,21.6215,21.5957,21.5957,142000.0
2011-06-01 15:25:00,33.49,33.51,33.48,33.49,135600.0,21.5957,21.6086,21.5893,21.5957,135600.0
2011-06-01 15:30:00,33.49,33.52,33.47,33.52,219600.0,21.5957,21.6151,21.5828,21.6151,219600.0
2011-06-01 15:35:00,33.52,33.55,33.51,33.54,182800.0,21.6151,21.6344,21.6086,21.6279,182800.0
2011-06-01 15:40:00,33.54,33.54,33.43,33.43,406200.0,21.6279,21.6279,21.557,21.557,406200.0
2011-06-01 15:45:00,33.43,33.45,33.38,33.38,541400.0,21.557,21.5699,21.5248,21.5248,541400.0
2011-06-01 15:50:00,33.39,33.42,33.38,33.42,352200.0,21.5312,21.5506,21.5248,21.5506,352200.0
2011-06-01 15:55:00,33.42,33.42,33.38,33.38,762800.0,21.5506,21.5506,21.5248,21.5248,762800.0
2011-06-02 09:30:00,33.33,33.38,33.16,33.18,413200.0,21.4925,21.5248,21.3829,21.3958,413200.0
2011-06-02 09:35:00,33.17,33.17,33.0,33.01,644200.0,21.3894,21.3894,21.2797,21.2862,644200.0
2011-06-02 09:40:00,33.01,33.02,32.92,32.93,354000.0,21.2862,21.2926,21.2281,21.2346,354000.0
2011-06-02 09:45:00,32.93,32.98,32.85,32.88,347600.0,21.2346,21.2668,21.183,21.2024,347600.0
2011-06-02 09:50:00,32.88,32.89,32.81,32.87,445800.0,21.2024,21.2088,21.1572,21.1959,445800.0
2011-06-02 09:55:00,32.87,33.03,32.87,33.01,250200.0,21.1959,21.2991,21.1959,21.2862,250200.0
2011-06-02 10:00:00,33.01,33.08,32.99,33.07,266200.0,21.2862,21.3313,21.2733,21.3249,266200.0
2011-06-02 10:05:00,33.07,33.1,33.02,33.02,190800.0,21.3249,21.3442,21.2926,21.2926,190800.0
2011-06-02 10:10:00,33.02,33.03,33.0,33.02,258400.0,21.2926,21.2991,21.2797,21.2926,258400.0
2011-06-02 10:15:00,33.02,33.02,32.97,32.97,229800.0,21.2926,21.2926,21.2604,21.2604,229800.0
2011-06-02 10:20:00,32.97,32.98,32.93,32.94,172800.0,21.2604,21.2668,21.2346,21.241,172800.0
2011-06-02 10:25:00,32.93,32.99,32.93,32.98,191800.0,21.2346,21.2733,21.2346,21.2668,191800.0
2011-06-02 10:30:00,32.97,32.98,32.94,32.98,201600.0,21.2604,21.2668,21.241,21.2668,201600.0
2011-06-02 10:35:00,32.98,33.0,32.94,33.0,222800.0,21.2668,21.2797,21.241,21.2797,222800.0
2011-06-02 10:40:00,33.0,33.04,32.99,33.04,235200.0,21.2797,21.3055,21.2733,21.3055,235200.0
2011-06-02 10:45:00,33.03,33.05,33.02,33.03,159600.0,21.2991,21.312,21.2926,21.2991,159600.0
2011-06-02 10:50:00,33.03,33.05,33.01,33.01,113800.0,21.2991,21.312,21.2862,21.2862,113800.0
2011-06-02 10:55:00,33.02,33.02,33.01,33.02,115200.0,21.2926,21.2926,21.2862,21.2926,115200.0
2011-06-02 11:00:00,33.02,33.05,33.01,33.03,132600.0,21.2926,21.312,21.2862,21.2991,132600.0
2011-06-02 11:05:00,33.02,33.03,33.01,33.01,137800.0,21.2926,21.2991,21.2862,21.2862,137800.0
2011-06-02 11:10:00,33.01,33.03,33.01,33.02,185600.0,21.2862,21.2991,21.2862,21.2926,185600.0
2011-06-02 11:15:00,33.01,33.05,33.01,33.04,127600.0,21.2862,21.312,21.2862,21.3055,127600.0
2011-06-02 11:20:00,33.05,33.07,33.03,33.06,230000.0,21.312,21.3249,21.2991,21.3184,230000.0
2011-06-02 11:25:00,33.06,33.08,33.04,33.06,106200.0,21.3184,21.3313,21.3055,21.3184,106200.0
2011-06-02 11:30:00,33.06,33.07,33.02,33.03,201000.0,21.3184,21.3249,21.2926,21.2991,201000.0
2011-06-02 11:35:00,33.03,33.08,33.02,33.05,225000.0,21.2991,21.3313,21.2926,21.312,225000.0
2011-06-02 11:40:00,33.05,33.06,33.01,33.02,156000.0,21.312,21.3184,21.2862,21.2926,156000.0
2011-06-02 11:45:00,33.02,33.04,32.98,33.01,268800.0,21.2926,21.3055,21.2668,21.2862,268800.0
2011-06-02 11:50:00,33.01,33.07,33.01,33.04,160200.0,21.2862,21.3249,21.2862,21.3055,160200.0
2011-06-02 11:55:00,33.04,33.06,33.04,33.06,82000.0,21.3055,21.3184,21.3055,21.3184,82000.0
2011-06-02 12:00:00,33.05,33.1,33.05,33.09,172200.0,21.312,21.3442,21.312,21.3378,172200.0
2011-06-02 12:05:00,33.09,33.1,33.06,33.06,74200.0,21.3378,21.3442,21.3184,21.3184,74200.0
2011-06-02 12:10:00,33.06,33.07,33.03,33.05,78800.0,21.3184,21.3249,21.2991,21.312,78800.0
2011-06-02 12:15:00,33.05,33.08,33.03,33.04,191000.0,21.312,21.3313,21.2991,21.3055,191000.0
2011-06-02 12:20:00,33.04,33.05,33.0,33.01,147000.0,21.3055,21.312,21.2797,21.2862,147000.0
2011-06-02 12:25:00,33.01,33.02,32.99,33.01,77000.0,21.2862,21.2926,21.2733,21.2862,77000.0
2011-06-02 12:30:00,33.01,33.02,32.98,32.99,68200.0,21.2862,21.2926,21.2668,21.2733,68200.0
2011-06-02 12:35:00,32.98,32.99,32.96,32.97,57600.0,21.2668,21.2733,21.2539,21.2604,57600.0
2011-06-02 12:40:00,32.97,33.0,32.95,32.99,133000.0,21.2604,21.2797,21.2475,21.2733,133000.0
2011-06-02 12:45:00,33.0,33.01,32.99,33.01,152200.0,21.2797,21.2862,21.2733,21.2862,152200.0
2011-06-02 12:50:00,33.01,33.04,33.01,33.02,101400.0,21.2862,21.3055,21.2862,21.2926,101400.0
2011-06-02 12:55:00,33.02,33.02,33.01,33.02,36000.0,21.2926,21.2926,21.2862,21.2926,36000.0
2011-06-02 13:00:00,33.02,33.03,33.01,33.01,115800.0,21.2926,21.2991,21.2862,21.2862,115800.0
2011-06-02 13:05:00,33.01,33.05,33.0,33.01,112000.0,21.2862,21.312,21.2797,21.2862,112000.0
2011-06-02 13:10:00,33.02,33.02,32.99,33.01,72400.0,21.2926,21.2926,21.2733,21.2862,72400.0
2011-06-02 13:15:00,33.01,33.02,33.0,33.02,72600.0,21.2862,21.2926,21.2797,21.2926,72600.0
2011-06-02 13:20:00,33.02,33.06,33.02,33.05,74600.0,21.2926,21.3184,21.2926,21.312,74600.0
2011-06-02 13:25:00,33.05,33.09,33.04,33.08,78600.0,21.312,21.3378,21.3055,21.3313,78600.0
2011-06-02 13:30:00,33.08,33.08,33.05,33.06,113000.0,21.3313,21.3313,21.312,21.3184,113000.0
2011-06-02 13:35:00,33.06,33.06,33.03,33.06,60400.0,21.3184,21.3184,21.2991,21.3184,60400.0
2011-06-02 13:40:00,33.06,33.09,33.05,33.08,70200.0,21.3184,21.3378,21.312,21.3313,70200.0
2011-06-02 13:45:00,33.08,33.09,33.06,33.07,41400.0,21.3313,21.3378,21.3184,21.3249,41400.0
2011-06-02 13:50:00,33.07,33.11,33.06,33.1,126800.0,21.3249,21.3507,21.3184,21.3442,126800.0
2011-06-02 13:55:00,33.1,33.12,33.09,33.1,125000.0,21.3442,21.3571,21.3378,21.3442,125000.0
2011-06-02 14:00:00,33.1,33.14,33.1,33.13,84000.0,21.3442,21.37,21.3442,21.3636,84000.0
2011-06-02 14:05:00,33.13,33.13,33.1,33.13,106600.0,21.3636,21.3636,21.3442,21.3636,106600.0
2011-06-02 14:10:00,33.13,33.15,33.12,33.14,115800.0,21.3636,21.3765,21.3571,21.37,115800.0
2011-06-02 14:15:00,33.13,33.16,33.07,33.08,160000.0,21.3636,21.3829,21.3249,21.3313,160000.0
2011-06-02 14:20:00,33.08,33.08,33.04,33.06,83200.0,21.3313,21.3313,21.3055,21.3184,83200.0
2011-06-02 14:25:00,33.05,33.07,33.03,33.06,87200.0,21.312,21.3249,21.2991,21.3184,87200.0
2011-06-02 14:30:00,33.06,33.08,33.05,33.08,113000.0,21.3184,21.3313,21.312,21.3313,113000.0
2011-06-02 14:35:00,33.07,33.08,33.05,33.06,54600.0,21.3249,21.3313,21.312,21.3184,54600.0
2011-06-02 14:40:00,33.06,33.08,33.05,33.07,105000.0,21.3184,21.3313,21.312,21.3249,105000.0
2011-06-02 14:45:00,33.07,33.08,33.06,33.08,108800.0,21.3249,21.3313,21.3184,21.3313,108800.0
2011-06-02 14:50:00,33.08,33.08,33.05,33.06,113800.0,21.3313,21.3313,21.312,21.3184,113800.0
2011-06-02 14:55:00,33.06,33.08,33.06,33.08,75400.0,21.3184,21.3313,21.3184,21.3313,75400.0
2011-06-02 15:00:00,33.08,33.08,33.05,33.07,83000.0,21.3313,21.3313,21.312,21.3249,83000.0
2011-06-02 15:05:00,33.07,33.07,33.05,33.05,88200.0,21.3249,21.3249,21.312,21.312,88200.0
2011-06-02 15:10:00,33.06,33.07,33.05,33.07,82800.0,21.3184,21.3249,21.312,21.3249,82800.0
2011-06-02 15:15:00,33.06,33.07,33.04,33.04,143800.0,21.3184,21.3249,21.3055,21.3055,143800.0
2011-06-02 15:20:00,33.04,33.08,33.04,33.06,98800.0,21.3055,21.3313,21.3055,21.3184,98800.0
2011-06-02 15:25:00,33.06,33.06,33.03,33.05,146400.0,21.3184,21.3184,21.2991,21.312,146400.0
2011-06-02 15:30:00,33.05,33.07,33.03,33.04,152600.0,21.312,21.3249,21.2991,21.3055,152600.0
2011-06-02 15:35:00,33.04,33.06,33.02,33.03,215600.0,21.3055,21.3184,21.2926,21.2991,215600.0
2011-06-02 15:40:00,33.03,33.04,33.01,33.02,216600.0,21.2991,21.3055,21.2862,21.2926,216600.0
2011-06-02 15:45:00,33.02,33.02,32.99,32.99,360600.0,21.2926,21.2926,21.2733,21.2733,360600.0
2011-06-02 15:50:00,32.99,33.0,32.98,32.99,443800.0,21.2733,21.2797,21.2668,21.2733,443800.0
2011-06-02 15:55:00,32.99,33.02,32.97,33.01,835200.0,21.2733,21.2926,21.2604,21.2862,835200.0
2011-06-03 09:30:00,32.63,32.86,32.6,32.85,499600.0,21.0411,21.1895,21.0218,21.183,499600.0
2011-06-03 09:35:00,32.85,32.9,32.81,32.85,293800.0,21.183,21.2152,21.1572,21.183,293800.0
2011-06-03 09:40:00,32.85,32.88,32.79,32.8,226000.0,21.183,21.2024,21.1443,21.1508,226000.0
2011-06-03 09:45:00,32.8,32.83,32.73,32.76,187400.0,21.1508,21.1701,21.1056,21.125,187400.0
2011-06-03 09:50:00,32.76,32.76,32.7,32.7,156800.0,21.125,21.125,21.0863,21.0863,156800.0
2011-06-03 09:55:00,32.7,32.75,32.66,32.66,145400.0,21.0863,21.1185,21.0605,21.0605,145400.0
2011-06-03 10:00:00,32.66,32.74,32.66,32.74,304000.0,21.0605,21.1121,21.0605,21.1121,304000.0
2011-06-03 10:05:00,32.74,32.75,32.7,32.71,229200.0,21.1121,21.1185,21.0863,21.0927,229200.0
2011-06-03 10:10:00,32.7,32.72,32.66,32.66,172600.0,21.0863,21.0992,21.0605,21.0605,172600.0
2011-06-03 10:15:00,32.66,32.69,32.65,32.67,178200.0,21.0605,21.0798,21.054,21.0669,178200.0
2011-06-03 10:20:00,32.67,32.68,32.63,32.65,127600.0,21.0669,21.0734,21.0411,21.054,127600.0
2011-06-03 10:25:00,32.65,32.72,32.63,32.72,227200.0,21.054,21.0992,21.0411,21.0992,227200.0
2011-06-03 10:30:00,32.72,32.73,32.69,32.7,163000.0,21.0992,21.1056,21.0798,21.0863,163000.0
2011-06-03 10:35:00,32.71,32.74,32.69,32.73,165000.0,21.0927,21.1121,21.0798,21.1056,165000.0
2011-06-03 10:40:00,32.74,32.76,32.73,32.73,138000.0,21.1121,21.125,21.1056,21.1056,138000.0
2011-06-03 10:45:00,32.74,32.76,32.72,32.74,141200.0,21.1121,21.125,21.0992,21.1121,141200.0
2011-06-03 10:50:00,32.74,32.74,32.67,32.69,316200.0,21.1121,21.1121,21.0669,21.0798,316200.0
2011-06-03 10:55:00,32.68,32.7,32.65,32.65,114400.0,21.0734,21.0863,21.054,21.054,114400.0
2011-06-03 11:00:00,32.65,32.7,32.65,32.69,125800.0,21.054,21.0863,21.054,21.0798,125800.0
2011-06-03 11:05:00,32.68,32.71,32.66,32.71,185600.0,21.0734,21.0927,21.0605,21.0927,185600.0
2011-06-03 11:10:00,32.71,32.73,32.69,32.7,178400.0,21.0927,21.1056,21.0798,21.0863,178400.0
2011-06-03 11:15:00,32.7,32.72,32.65,32.66,174600.0,21.0863,21.0992,21.054,21.0605,174600.0
2011-06-03 11:20:00,32.66,32.72,32.66,32.7,224000.0,21.0605,21.0992,21.0605,21.0863,224000.0
2011-06-03 11:25:00,32.7,32.71,32.67,32.68,90200.0,21.0863,21.0927,21.0669,21.0734,90200.0
2011-06-03 11:30:00,32.69,32.72,32.69,32.71,115400.0,21.0798,21.0992,21.0798,21.0927,115400.0
2011-06-03 11:35:00,32.71,32.71,32.65,32.66,114200.0,21.0927,21.0927,21.054,21.0605,114200.0
2011-06-03 11:40:00,32.67,32.71,32.65,32.71,109400.0,21.0669,21.0927,21.054,21.0927,109400.0
2011-06-03 11:45:00,32.72,32.76,32.71,32.76,126000.0,21.0992,21.125,21.0927,21.125,126000.0
2011-06-03 11:50:00,32.76,32.81,32.75,32.81,193000.0,21.125,21.1572,21.1185,21.1572,193000.0
2011-06-03 11:55:00,32.81,32.82,32.8,32.82,91600.0,21.1572,21.1637,21.1508,21.1637,91600.0
2011-06-03 12:00:00,32.82,32.84,32.8,32.81,152200.0,21.1637,21.1766,21.1508,21.1572,152200.0
2011-06-03 12:05:00,32.81,32.84,32.79,32.83,130000.0,21.1572,21.1766,21.1443,21.1701,130000.0
2011-06-03 12:10:00,32.83,32.85,32.83,32.84,50600.0,21.1701,21.183,21.1701,21.1766,50600.0
2011-06-03 12:15:00,32.85,32.87,32.84,32.87,83400.0,21.183,21.1959,21.1766,21.1959,83400.0
2011-06-03 12:20:00,32.87,32.88,32.85,32.88,56000.0,21.1959,21.2024,21.183,21.2024,56000.0
2011-06-03 12:25:00,32.88,32.88,32.87,32.88,35000.0,21.2024,21.2024,21.1959,21.2024,35000.0
2011-06-03 12:30:00,32.88,32.88,32.84,32.85,113800.0,21.2024,21.2024,21.1766,21.183,113800.0
2011-06-03 12:35:00,32.85,32.85,32.81,32.84,156000.0,21.183,21.183,21.1572,21.1766,156000.0
2011-06-03 12:40:00,32.84,32.85,32.84,32.85,68200.0,21.1766,21.183,21.1766,21.183,68200.0
2011-06-03 12:45:00,32.85,32.87,32.85,32.86,99000.0,21.183,21.1959,21.183,21.1895,99000.0
2011-06-03 12:50:00,32.86,32.87,32.85,32.86,137000.0,21.1895,21.1959,21.183,21.1895,137000.0
2011-06-03 12:55:00,32.86,32.88,32.85,32.88,144200.0,21.1895,21.2024,21.183,21.2024,144200.0
2011-06-03 13:00:00,32.88,32.9,32.88,32.88,105000.0,21.2024,21.2152,21.2024,21.2024,105000.0
2011-06-03 13:05:00,32.88,32.91,32.88,32.91,65800.0,21.2024,21.2217,21.2024,21.2217,65800.0
2011-06-03 13:10:00,32.91,32.91,32.88,32.91,42800.0,21.2217,21.2217,21.2024,21.2217,42800.0
2011-06-03 13:15:00,32.91,32.91,32.89,32.91,65000.0,21.2217,21.2217,21.2088,21.2217,65000.0
2011-06-03 13:20:00,32.91,32.92,32.88,32.89,141000.0,21.2217,21.2281,21.2024,21.2088,141000.0
2011-06-03 13:25:00,32.89,32.89,32.84,32.85,107000.0,21.2088,21.2088,21.1766,21.183,107000.0
2011-06-03 13:30:00,32.85,32.87,32.84,32.87,105600.0,21.183,21.1959,21.1766,21.1959,105600.0
2011-06-03 13:35:00,32.87,32.87,32.84,32.85,102000.0,21.1959,21.1959,21.1766,21.183,102000.0
2011-06-03 13:40:00,32.85,32.87,32.85,32.85,67800.0,21.183,21.1959,21.183,21.183,67800.0
2011-06-03 13:45:00,32.85,32.88,32.84,32.88,142800.0,21.183,21.2024,21.1766,21.2024,142800.0
2011-06-03 13:50:00,32.88,32.88,32.87,32.87,35000.0,21.2024,21.2024,21.1959,21.1959,35000.0
2011-06-03 13:55:00,32.87,32.87,32.82,32.83,192800.0,21.1959,21.1959,21.1637,21.1701,192800.0
2011-06-03 14:00:00,32.83,32.85,32.81,32.83,253000.0,21.1701,21.183,21.1572,21.1701,253000.0
2011-06-03 14:05:00,32.83,32.85,32.82,32.83,78600.0,21.1701,21.183,21.1637,21.1701,78600.0
2011-06-03 14:10:00,32.83,32.85,32.82,32.84,93400.0,21.1701,21.183,21.1637,21.1766,93400.0
2011-06-03 14:15:00,32.84,32.85,32.84,32.85,73200.0,21.1766,21.183,21.1766,21.183,73200.0
2011-06-03 14:20:00,32.85,32.85,32.82,32.82,85200.0,21.183,21.183,21.1637,21.1637,85200.0
2011-06-03 14:25:00,32.83,32.85,32.82,32.84,43000.0,21.1701,21.183,21.1637,21.1766,43000.0
2011-06-03 14:30:00,32.84,32.84,32.81,32.82,94400.0,21.1766,21.1766,21.1572,21.1637,94400.0
2011-06-03 14:35:00,32.81,32.84,32.8,32.8,90200.0,21.1572,21.1766,21.1508,21.1508,90200.0
2011-06-03 14:40:00,32.8,32.81,32.79,32.81,54800.0,21.1508,21.1572,21.1443,21.1572,54800.0
2011-06-03 14:45:00,32.82,32.83,32.81,32.82,69600.0,21.1637,21.1701,21.1572,21.1637,69600.0
2011-06-03 14:50:00,32.82,32.84,32.82,32.83,41000.0,21.1637,21.1766,21.1637,21.1701,41000.0
2011-06-03 14:55:00,32.83,32.84,32.8,32.8,185400.0,21.1701,21.1766,21.1508,21.1508,185400.0
2011-06-03 15:00:00,32.81,32.81,32.78,32.79,193400.0,21.1572,21.1572,21.1379,21.1443,193400.0
2011-06-03 15:05:00,32.79,32.79,32.76,32.77,187800.0,21.1443,21.1443,21.125,21.1314,187800.0
2011-06-03 15:10:00,32.77,32.77,32.74,32.76,191800.0,21.1314,21.1314,21.1121,21.125,191800.0
2011-06-03 15:15:00,32.76,32.76,32.74,32.74,86000.0,21.125,21.125,21.1121,21.1121,86000.0
2011-06-03 15:20:00,32.74,32.77,32.74,32.77,105200.0,21.1121,21.1314,21.1121,21.1314,105200.0
2011-06-03 15:25:00,32.77,32.77,32.74,32.76,98000.0,21.1314,21.1314,21.1121,21.125,98000.0
2011-06-03 15:30:00,32.76,32.79,32.76,32.76,122400.0,21.125,21.1443,21.125,21.125,122400.0
2011-06-03 15:35:00,32.76,32.78,32.74,32.78,120200.0,21.125,21.1379,21.1121,21.1379,120200.0
2011-06-03 15:40:00,32.78,32.79,32.76,32.77,234000.0,21.1379,21.1443,21.125,21.1314,234000.0
2011-06-03 15:45:00,32.77,32.77,32.76,32.76,200600.0,21.1314,21.1314,21.125,21.125,200600.0
2011-06-03 15:50:00,32.76,32.77,32.71,32.72,421800.0,21.125,21.1314,21.0927,21.0992,421800.0
2011-06-03 15:55:00,32.72,32.77,32.72,32.76,630200.0,21.0992,21.1314,21.0992,21.125,630200.0
2011-06-06 09:30:00,32.76,32.79,32.72,32.74,220000.0,21.125,21.1443,21.0992,21.1121,220000.0
2011-06-06 09:35:00,32.76,32.78,32.74,32.76,174600.0,21.125,21.1379,21.1121,21.125,174600.0
2011-06-06 09:40:00,32.74,32.74,32.7,32.73,137400.0,21.1121,21.1121,21.0863,21.1056,137400.0
2011-06-06 09:45:00,32.73,32.77,32.72,32.74,160000.0,21.1056,21.1314,21.0992,21.1121,160000.0
2011-06-06 09:50:00,32.74,32.77,32.7,32.71,142600.0,21.1121,21.1314,21.0863,21.0927,142600.0
2011-06-06 09:55:00,32.71,32.74,32.68,32.74,199800.0,21.0927,21.1121,21.0734,21.1121,199800.0
2011-06-06 10:00:00,32.74,32.76,32.72,32.74,235800.0,21.1121,21.125,21.0992,21.1121,235800.0
2011-06-06 10:05:00,32.76,32.79,32.74,32.77,196000.0,21.125,21.1443,21.1121,21.1314,196000.0
2011-06-06 10:10:00,32.77,32.88,32.77,32.86,323000.0,21.1314,21.2024,21.1314,21.1895,323000.0
2011-06-06 10:15:00,32.87,32.88,32.85,32.85,152600.0,21.1959,21.2024,21.183,21.183,152600.0
2011-06-06 10:20:00,32.85,32.86,32.82,32.83,139200.0,21.183,21.1895,21.1637,21.1701,139200.0
2011-06-06 10:25:00,32.84,32.88,32.84,32.87,80800.0,21.1766,21.2024,21.1766,21.1959,80800.0
2011-06-06 10:30:00,32.87,32.87,32.82,32.82,103200.0,21.1959,21.1959,21.1637,21.1637,103200.0
2011-06-06 10:35:00,32.82,32.86,32.82,32.84,89800.0,21.1637,21.1895,21.1637,21.1766,89800.0
2011-06-06 10:40:00,32.84,32.85,32.82,32.83,103400.0,21.1766,21.183,21.1637,21.1701,103400.0
2011-06-06 10:45:00,32.83,32.83,32.79,32.81,108200.0,21.1701,21.1701,21.1443,21.1572,108200.0
2011-06-06 10:50:00,32.81,32.83,32.81,32.81,117600.0,21.1572,21.1701,21.1572,21.1572,117600.0
2011-06-06 10:55:00,32.81,32.82,32.79,32.81,133600.0,21.1572,21.1637,21.1443,21.1572,133600.0
2011-06-06 11:00:00,32.81,32.82,32.79,32.79,149600.0,21.1572,21.1637,21.1443,21.1443,149600.0
2011-06-06 11:05:00,32.79,32.8,32.76,32.77,156800.0,21.1443,21.1508,21.125,21.1314,156800.0
2011-06-06 11:10:00,32.77,32.77,32.75,32.75,133600.0,21.1314,21.1314,21.1185,21.1185,133600.0
2011-06-06 11:15:00,32.75,32.76,32.72,32.72,124200.0,21.1185,21.125,21.0992,21.0992,124200.0
2011-06-06 11:20:00,32.72,32.76,32.72,32.74,142400.0,21.0992,21.125,21.0992,21.1121,142400.0
2011-06-06 11:25:00,32.74,32.76,32.73,32.73,134600.0,21.1121,21.125,21.1056,21.1056,134600.0
2011-06-06 11:30:00,32.74,32.77,32.73,32.76,73600.0,21.1121,21.1314,21.1056,21.125,73600.0
2011-06-06 11:35:00,32.76,32.77,32.74,32.74,71400.0,21.125,21.1314,21.1121,21.1121,71400.0
2011-06-06 11:40:00,32.74,32.76,32.74,32.74,101000.0,21.1121,21.125,21.1121,21.1121,101000.0
2011-06-06 11:45:00,32.75,32.78,32.74,32.76,75000.0,21.1185,21.1379,21.1121,21.125,75000.0
2011-06-06 11:50:00,32.76,32.77,32.75,32.77,40800.0,21.125,21.1314,21.1185,21.1314,40800.0
2011-06-06 11:55:00,32.77,32.8,32.77,32.77,63200.0,21.1314,21.1508,21.1314,21.1314,63200.0
2011-06-06 12:00:00,32.77,32.77,32.76,32.77,69400.0,21.1314,21.1314,21.125,21.1314,69400.0
2011-06-06 12:05:00,32.77,32.8,32.76,32.8,115800.0,21.1314,21.1508,21.125,21.1508,115800.0
2011-06-06 12:10:00,32.79,32.8,32.77,32.78,121000.0,21.1443,21.1508,21.1314,21.1379,121000.0
2011-06-06 12:15:00,32.79,32.79,32.78,32.79,65000.0,21.1443,21.1443,21.1379,21.1443,65000.0
2011-06-06 12:20:00,32.78,32.79,32.78,32.79,20400.0,21.1379,21.1443,21.1379,21.1443,20400.0
2011-06-06 12:25:00,32.79,32.81,32.79,32.81,41200.0,21.1443,21.1572,21.1443,21.1572,41200.0
2011-06-06 12:30:00,32.8,32.81,32.78,32.78,88400.0,21.1508,21.1572,21.1379,21.1379,88400.0
2011-06-06 12:35:00,32.78,32.79,32.77,32.78,57600.0,21.1379,21.1443,21.1314,21.1379,57600.0
2011-06-06 12:40:00,32.78,32.81,32.77,32.8,119600.0,21.1379,21.1572,21.1314,21.1508,119600.0
2011-06-06 12:45:00,32.8,32.81,32.8,32.8,47000.0,21.1508,21.1572,21.1508,21.1508,47000.0
2011-06-06 12:50:00,32.81,32.82,32.8,32.82,77400.0,21.1572,21.1637,21.1508,21.1637,77400.0
2011-06-06 12:55:00,32.82,32.83,32.81,32.82,60200.0,21.1637,21.1701,21.1572,21.1637,60200.0
2011-06-06 13:00:00,32.83,32.84,32.82,32.82,63200.0,21.1701,21.1766,21.1637,21.1637,63200.0
2011-06-06 13:05:00,32.83,32.84,32.82,32.83,57400.0,21.1701,21.1766,21.1637,21.1701,57400.0
2011-06-06 13:10:00,32.83,32.85,32.83,32.84,87200.0,21.1701,21.183,21.1701,21.1766,87200.0
2011-06-06 13:15:00,32.84,32.85,32.83,32.85,94000.0,21.1766,21.183,21.1701,21.183,94000.0
2011-06-06 13:20:00,32.85,32.85,32.83,32.84,47200.0,21.183,21.183,21.1701,21.1766,47200.0
2011-06-06 13:25:00,32.85,32.85,32.83,32.83,36800.0,21.183,21.183,21.1701,21.1701,36800.0
2011-06-06 13:30:00,32.83,32.83,32.8,32.8,91600.0,21.1701,21.1701,21.1508,21.1508,91600.0
2011-06-06 13:35:00,32.81,32.82,32.81,32.81,57600.0,21.1572,21.1637,21.1572,21.1572,57600.0
2011-06-06 13:40:00,32.81,32.82,32.77,32.77,92200.0,21.1572,21.1637,21.1314,21.1314,92200.0
2011-06-06 13:45:00,32.77,32.79,32.76,32.76,114800.0,21.1314,21.1443,21.125,21.125,114800.0
2011-06-06 13:50:00,32.76,32.77,32.76,32.77,74000.0,21.125,21.1314,21.125,21.1314,74000.0
2011-06-06 13:55:00,32.77,32.77,32.76,32.77,57200.0,21.1314,21.1314,21.125,21.1314,57200.0
2011-06-06 14:00:00,32.77,32.77,32.76,32.77,93400.0,21.1314,21.1314,21.125,21.1314,93400.0
2011-06-06 14:05:00,32.77,32.77,32.74,32.77,110800.0,21.1314,21.1314,21.1121,21.1314,110800.0
2011-06-06 14:10:00,32.77,32.79,32.76,32.77,75000.0,21.1314,21.1443,21.125,21.1314,75000.0
2011-06-06 14:15:00,32.77,32.77,32.76,32.77,51400.0,21.1314,21.1314,21.125,21.1314,51400.0
2011-06-06 14:20:00,32.76,32.77,32.76,32.77,47800.0,21.125,21.1314,21.125,21.1314,47800.0
2011-06-06 14:25:00,32.77,32.77,32.75,32.75,80600.0,21.1314,21.1314,21.1185,21.1185,80600.0
2011-06-06 14:30:00,32.76,32.76,32.75,32.76,45600.0,21.125,21.125,21.1185,21.125,45600.0
2011-06-06 14:35:00,32.76,32.77,32.74,32.75,80600.0,21.125,21.1314,21.1121,21.1185,80600.0
2011-06-06 14:40:00,32.76,32.77,32.75,32.77,63400.0,21.125,21.1314,21.1185,21.1314,63400.0
2011-06-06 14:45:00,32.77,32.77,32.74,32.75,93400.0,21.1314,21.1314,21.1121,21.1185,93400.0
2011-06-06 14:50:00,32.75,32.76,32.73,32.74,97600.0,21.1185,21.125,21.1056,21.1121,97600.0
2011-06-06 14:55:00,32.74,32.74,32.72,32.74,90400.0,21.1121,21.1121,21.0992,21.1121,90400.0
2011-06-06 15:00:00,32.74,32.75,32.74,32.74,77600.0,21.1121,21.1185,21.1121,21.1121,77600.0
2011-06-06 15:05:00,32.74,32.74,32.71,32.71,117800.0,21.1121,21.1121,21.0927,21.0927,117800.0
2011-06-06 15:10:00,32.71,32.72,32.68,32.69,133600.0,21.0927,21.0992,21.0734,21.0798,133600.0
2011-06-06 15:15:00,32.69,32.71,32.69,32.71,115400.0,21.0798,21.0927,21.0798,21.0927,115400.0
2011-06-06 15:20:00,32.71,32.71,32.69,32.7,98200.0,21.0927,21.0927,21.0798,21.0863,98200.0
2011-06-06 15:25:00,32.7,32.71,32.69,32.71,109800.0,21.0863,21.0927,21.0798,21.0927,109800.0
2011-06-06 15:30:00,32.71,32.74,32.7,32.74,124000.0,21.0927,21.1121,21.0863,21.1121,124000.0
2011-06-06 15:35:00,32.74,32.75,32.73,32.74,127600.0,21.1121,21.1185,21.1056,21.1121,127600.0
2011-06-06 15:40:00,32.75,32.77,32.74,32.77,129800.0,21.1185,21.1314,21.1121,21.1314,129800.0
2011-06-06 15:45:00,32.77,32.77,32.75,32.77,172200.0,21.1314,21.1314,21.1185,21.1314,172200.0
2011-06-06 15:50:00,32.77,32.77,32.73,32.73,429400.0,21.1314,21.1314,21.1056,21.1056,429400.0
2011-06-06 15:55:00,32.73,32.74,32.72,32.72,637600.0,21.1056,21.1121,21.0992,21.0992,637600.0
2011-06-07 09:30:00,32.76,32.79,32.7,32.73,349600.0,21.125,21.1443,21.0863,21.1056,349600.0
2011-06-07 09:35:00,32.74,32.75,32.7,32.74,194200.0,21.1121,21.1185,21.0863,21.1121,194200.0
2011-06-07 09:40:00,32.74,32.76,32.71,32.74,155600.0,21.1121,21.125,21.0927,21.1121,155600.0
2011-06-07 09:45:00,32.74,32.78,32.74,32.75,166000.0,21.1121,21.1379,21.1121,21.1185,166000.0
2011-06-07 09:50:00,32.75,32.76,32.72,32.73,221600.0,21.1185,21.125,21.0992,21.1056,221600.0
2011-06-07 09:55:00,32.73,32.73,32.66,32.66,163400.0,21.1056,21.1056,21.0605,21.0605,163400.0
2011-06-07 10:00:00,32.66,32.72,32.66,32.7,288200.0,21.0605,21.0992,21.0605,21.0863,288200.0
2011-06-07 10:05:00,32.7,32.73,32.7,32.71,124000.0,21.0863,21.1056,21.0863,21.0927,124000.0
2011-06-07 10:10:00,32.72,32.74,32.66,32.69,192000.0,21.0992,21.1121,21.0605,21.0798,192000.0
2011-06-07 10:15:00,32.69,32.72,32.69,32.69,110000.0,21.0798,21.0992,21.0798,21.0798,110000.0
2011-06-07 10:20:00,32.7,32.73,32.69,32.72,101800.0,21.0863,21.1056,21.0798,21.0992,101800.0
2011-06-07 10:25:00,32.72,32.77,32.71,32.77,277600.0,21.0992,21.1314,21.0927,21.1314,277600.0
2011-06-07 10:30:00,32.77,32.79,32.76,32.78,197000.0,21.1314,21.1443,21.125,21.1379,197000.0
2011-06-07 10:35:00,32.79,32.83,32.77,32.82,174600.0,21.1443,21.1701,21.1314,21.1637,174600.0
2011-06-07 10:40:00,32.82,32.83,32.79,32.82,108000.0,21.1637,21.1701,21.1443,21.1637,108000.0
2011-06-07 10:45:00,32.83,32.83,32.8,32.81,72600.0,21.1701,21.1701,21.1508,21.1572,72600.0
2011-06-07 10:50:00,32.81,32.82,32.76,32.77,137000.0,21.1572,21.1637,21.125,21.1314,137000.0
2011-06-07 10:55:00,32.77,32.79,32.75,32.76,108600.0,21.1314,21.1443,21.1185,21.125,108600.0
2011-06-07 11:00:00,32.76,32.76,32.7,32.71,235400.0,21.125,21.125,21.0863,21.0927,235400.0
2011-06-07 11:05:00,32.71,32.74,32.71,32.72,105200.0,21.0927,21.1121,21.0927,21.0992,105200.0
2011-06-07 11:10:00,32.73,32.76,32.72,32.74,118800.0,21.1056,21.125,21.0992,21.1121,118800.0
2011-06-07 11:15:00,32.74,32.76,32.73,32.74,69800.0,21.1121,21.125,21.1056,21.1121,69800.0
2011-06-07 11:20:00,32.74,32.77,32.74,32.76,120200.0,21.1121,21.1314,21.1121,21.125,120200.0
2011-06-07 11:25:00,32.76,32.79,32.75,32.77,130200.0,21.125,21.1443,21.1185,21.1314,130200.0
2011-06-07 11:30:00,32.77,32.77,32.74,32.74,121000.0,21.1314,21.1314,21.1121,21.1121,121000.0
2011-06-07 11:35:00,32.74,32.75,32.73,32.74,62600.0,21.1121,21.1185,21.1056,21.1121,62600.0
2011-06-07 11:40:00,32.74,32.74,32.73,32.73,79200.0,21.1121,21.1121,21.1056,21.1056,79200.0
2011-06-07 11:45:00,32.74,32.74,32.73,32.73,42000.0,21.1121,21.1121,21.1056,21.1056,42000.0
2011-06-07 11:50:00,32.73,32.73,32.7,32.71,201400.0,21.1056,21.1056,21.0863,21.0927,201400.0
2011-06-07 11:55:00,32.71,32.74,32.7,32.74,76600.0,21.0927,21.1121,21.0863,21.1121,76600.0
2011-06-07 12:00:00,32.74,32.74,32.71,32.74,77200.0,21.1121,21.1121,21.0927,21.1121,77200.0
2011-06-07 12:05:00,32.74,32.74,32.73,32.74,46600.0,21.1121,21.1121,21.1056,21.1121,46600.0
2011-06-07 12:10:00,32.74,32.75,32.73,32.73,54200.0,21.1121,21.1185,21.1056,21.1056,54200.0
2011-06-07 12:15:00,32.74,32.76,32.71,32.76,136000.0,21.1121,21.125,21.0927,21.125,136000.0
2011-06-07 12:20:00,32.76,32.79,32.75,32.78,142400.0,21.125,21.1443,21.1185,21.1379,142400.0
2011-06-07 12:25:00,32.77,32.78,32.77,32.77,84800.0,21.1314,21.1379,21.1314,21.1314,84800.0
2011-06-07 12:30:00,32.77,32.77,32.76,32.77,72000.0,21.1314,21.1314,21.125,21.1314,72000.0
2011-06-07 12:35:00,32.77,32.78,32.76,32.77,151200.0,21.1314,21.1379,21.125,21.1314,151200.0
2011-06-07 12:40:00,32.77,32.78,32.74,32.76,159400.0,21.1314,21.1379,21.1121,21.125,159400.0
2011-06-07 12:45:00,32.76,32.76,32.74,32.74,57600.0,21.125,21.125,21.1121,21.1121,57600.0
2011-06-07 12:50:00,32.74,32.77,32.74,32.76,59000.0,21.1121,21.1314,21.1121,21.125,59000.0
2011-06-07 12:55:00,32.76,32.78,32.74,32.78,79600.0,21.125,21.1379,21.1121,21.1379,79600.0
2011-06-07 13:00:00,32.78,32.78,32.76,32.78,76200.0,21.1379,21.1379,21.125,21.1379,76200.0
2011-06-07 13:05:00,32.77,32.8,32.77,32.79,52600.0,21.1314,21.1508,21.1314,21.1443,52600.0
2011-06-07 13:10:00,32.79,32.8,32.77,32.79,89400.0,21.1443,21.1508,21.1314,21.1443,89400.0
2011-06-07 13:15:00,32.8,32.8,32.77,32.79,64200.0,21.1508,21.1508,21.1314,21.1443,64200.0
2011-06-07 13:20:00,32.79,32.81,32.78,32.78,211800.0,21.1443,21.1572,21.1379,21.1379,211800.0
2011-06-07 13:25:00,32.79,32.81,32.78,32.79,109000.0,21.1443,21.1572,21.1379,21.1443,109000.0
2011-06-07 13:30:00,32.79,32.8,32.79,32.8,59600.0,21.1443,21.1508,21.1443,21.1508,59600.0
2011-06-07 13:35:00,32.8,32.8,32.79,32.8,50000.0,21.1508,21.1508,21.1443,21.1508,50000.0
2011-06-07 13:40:00,32.8,32.8,32.79,32.79,78400.0,21.1508,21.1508,21.1443,21.1443,78400.0
2011-06-07 13:45:00,32.79,32.8,32.79,32.79,34800.0,21.1443,21.1508,21.1443,21.1443,34800.0
2011-06-07 13:50:00,32.79,32.81,32.77,32.81,40400.0,21.1443,21.1572,21.1314,21.1572,40400.0
2011-06-07 13:55:00,32.8,32.81,32.79,32.79,51000.0,21.1508,21.1572,21.1443,21.1443,51000.0
2011-06-07 14:00:00,32.79,32.82,32.79,32.82,61400.0,21.1443,21.1637,21.1443,21.1637,61400.0
2011-06-07 14:05:00,32.82,32.83,32.81,32.83,80800.0,21.1637,21.1701,21.1572,21.1701,80800.0
2011-06-07 14:10:00,32.82,32.83,32.81,32.83,111600.0,21.1637,21.1701,21.1572,21.1701,111600.0
2011-06-07 14:15:00,32.83,32.86,32.82,32.85,65200.0,21.1701,21.1895,21.1637,21.183,65200.0
2011-06-07 14:20:00,32.85,32.85,32.81,32.82,71600.0,21.183,21.183,21.1572,21.1637,71600.0
2011-06-07 14:25:00,32.81,32.84,32.81,32.84,41800.0,21.1572,21.1766,21.1572,21.1766,41800.0
2011-06-07 14:30:00,32.83,32.84,32.8,32.8,88000.0,21.1701,21.1766,21.1508,21.1508,88000.0
2011-06-07 14:35:00,32.8,32.8,32.79,32.8,49800.0,21.1508,21.1508,21.1443,21.1508,49800.0
2011-06-07 14:40:00,32.8,32.81,32.79,32.81,59400.0,21.1508,21.1572,21.1443,21.1572,59400.0
2011-06-07 14:45:00,32.81,32.83,32.8,32.81,84600.0,21.1572,21.1701,21.1508,21.1572,84600.0
2011-06-07 14:50:00,32.81,32.82,32.8,32.81,60600.0,21.1572,21.1637,21.1508,21.1572,60600.0
2011-06-07 14:55:00,32.81,32.82,32.79,32.81,80400.0,21.1572,21.1637,21.1443,21.1572,80400.0
2011-06-07 15:00:00,32.81,32.82,32.79,32.8,68400.0,21.1572,21.1637,21.1443,21.1508,68400.0
2011-06-07 15:05:00,32.8,32.8,32.76,32.76,98400.0,21.1508,21.1508,21.125,21.125,98400.0
2011-06-07 15:10:00,32.77,32.79,32.77,32.79,71200.0,21.1314,21.1443,21.1314,21.1443,71200.0
2011-06-07 15:15:00,32.79,32.81,32.77,32.79,74000.0,21.1443,21.1572,21.1314,21.1443,74000.0
2011-06-07 15:20:00,32.78,32.79,32.76,32.76,127200.0,21.1379,21.1443,21.125,21.125,127200.0
2011-06-07 15:25:00,32.77,32.78,32.76,32.77,76200.0,21.1314,21.1379,21.125,21.1314,76200.0
2011-06-07 15:30:00,32.76,32.76,32.72,32.72,246800.0,21.125,21.125,21.0992,21.0992,246800.0
2011-06-07 15:35:00,32.72,32.76,32.72,32.74,126200.0,21.0992,21.125,21.0992,21.1121,126200.0
2011-06-07 15:40:00,32.75,32.75,32.67,32.69,324600.0,21.1185,21.1185,21.0669,21.0798,324600.0
2011-06-07 15:45:00,32.69,32.73,32.66,32.68,416000.0,21.0798,21.1056,21.0605,21.0734,416000.0
2011-06-07 15:50:00,32.67,32.68,32.62,32.68,395000.0,21.0669,21.0734,21.0347,21.0734,395000.0
2011-06-07 15:55:00,32.68,32.68,32.59,32.6,721000.0,21.0734,21.0734,21.0153,21.0218,721000.0
2011-06-08 09:30:00,32.62,32.72,32.59,32.6,251000.0,21.0347,21.0992,21.0153,21.0218,251000.0
2011-06-08 09:35:00,32.62,32.63,32.54,32.58,268400.0,21.0347,21.0411,20.9831,21.0089,268400.0
2011-06-08 09:40:00,32.58,32.63,32.56,32.57,210000.0,21.0089,21.0411,20.996,21.0025,210000.0
2011-06-08 09:45:00,32.57,32.63,32.56,32.63,138200.0,21.0025,21.0411,20.996,21.0411,138200.0
2011-06-08 09:50:00,32.63,32.66,32.6,32.65,241000.0,21.0411,21.0605,21.0218,21.054,241000.0
2011-06-08 09:55:00,32.65,32.65,32.6,32.6,143200.0,21.054,21.054,21.0218,21.0218,143200.0
2011-06-08 10:00:00,32.61,32.63,32.6,32.61,178800.0,21.0282,21.0411,21.0218,21.0282,178800.0
2011-06-08 10:05:00,32.61,32.61,32.59,32.6,129200.0,21.0282,21.0282,21.0153,21.0218,129200.0
2011-06-08 10:10:00,32.6,32.65,32.6,32.63,161800.0,21.0218,21.054,21.0218,21.0411,161800.0
2011-06-08 10:15:00,32.63,32.66,32.63,32.65,110200.0,21.0411,21.0605,21.0411,21.054,110200.0
2011-06-08 10:20:00,32.64,32.66,32.62,32.62,135600.0,21.0476,21.0605,21.0347,21.0347,135600.0
2011-06-08 10:25:00,32.62,32.62,32.59,32.59,231200.0,21.0347,21.0347,21.0153,21.0153,231200.0
2011-06-08 10:30:00,32.59,32.62,32.58,32.6,192400.0,21.0153,21.0347,21.0089,21.0218,192400.0
2011-06-08 10:35:00,32.6,32.61,32.6,32.6,121400.0,21.0218,21.0282,21.0218,21.0218,121400.0
2011-06-08 10:40:00,32.6,32.63,32.6,32.63,293600.0,21.0218,21.0411,21.0218,21.0411,293600.0
2011-06-08 10:45:00,32.63,32.65,32.63,32.65,71400.0,21.0411,21.054,21.0411,21.054,71400.0
2011-06-08 10:50:00,32.65,32.66,32.63,32.63,92600.0,21.054,21.0605,21.0411,21.0411,92600.0
2011-06-08 10:55:00,32.63,32.64,32.62,32.64,75400.0,21.0411,21.0476,21.0347,21.0476,75400.0
2011-06-08 11:00:00,32.64,32.68,32.63,32.67,144000.0,21.0476,21.0734,21.0411,21.0669,144000.0
2011-06-08 11:05:00,32.67,32.67,32.63,32.65,110200.0,21.0669,21.0669,21.0411,21.054,110200.0
2011-06-08 11:10:00,32.65,32.66,32.6,32.6,113000.0,21.054,21.0605,21.0218,21.0218,113000.0
2011-06-08 11:15:00,32.59,32.6,32.58,32.6,136000.0,21.0153,21.0218,21.0089,21.0218,136000.0
2011-06-08 11:20:00,32.6,32.61,32.59,32.6,155000.0,21.0218,21.0282,21.0153,21.0218,155000.0
2011-06-08 11:25:00,32.6,32.62,32.59,32.6,155600.0,21.0218,21.0347,21.0153,21.0218,155600.0
2011-06-08 11:30:00,32.59,32.62,32.59,32.61,60800.0,21.0153,21.0347,21.0153,21.0282,60800.0
2011-06-08 11:35:00,32.61,32.62,32.59,32.61,130400.0,21.0282,21.0347,21.0153,21.0282,130400.0
2011-06-08 11:40:00,32.61,32.63,32.59,32.62,101400.0,21.0282,21.0411,21.0153,21.0347,101400.0
2011-06-08 11:45:00,32.62,32.63,32.61,32.62,53200.0,21.0347,21.0411,21.0282,21.0347,53200.0
2011-06-08 11:50:00,32.62,32.66,32.61,32.66,44600.0,21.0347,21.0605,21.0282,21.0605,44600.0
2011-06-08 11:55:00,32.66,32.7,32.65,32.7,81800.0,21.0605,21.0863,21.054,21.0863,81800.0
2011-06-08 12:00:00,32.7,32.73,32.7,32.73,215800.0,21.0863,21.1056,21.0863,21.1056,215800.0
2011-06-08 12:05:00,32.73,32.76,32.72,32.76,110600.0,21.1056,21.125,21.0992,21.125,110600.0
2011-06-08 12:10:00,32.76,32.77,32.73,32.73,77200.0,21.125,21.1314,21.1056,21.1056,77200.0
2011-06-08 12:15:00,32.73,32.74,32.71,32.74,65200.0,21.1056,21.1121,21.0927,21.1121,65200.0
2011-06-08 12:20:00,32.73,32.74,32.7,32.71,137400.0,21.1056,21.1121,21.0863,21.0927,137400.0
2011-06-08 12:25:00,32.7,32.71,32.68,32.69,116600.0,21.0863,21.0927,21.0734,21.0798,116600.0
2011-06-08 12:30:00,32.68,32.68,32.66,32.67,46800.0,21.0734,21.0734,21.0605,21.0669,46800.0
2011-06-08 12:35:00,32.66,32.67,32.63,32.65,109400.0,21.0605,21.0669,21.0411,21.054,109400.0
2011-06-08 12:40:00,32.65,32.65,32.63,32.63,65000.0,21.054,21.054,21.0411,21.0411,65000.0
2011-06-08 12:45:00,32.63,32.63,32.61,32.61,144400.0,21.0411,21.0411,21.0282,21.0282,144400.0
2011-06-08 12:50:00,32.61,32.64,32.6,32.62,190200.0,21.0282,21.0476,21.0218,21.0347,190200.0
2011-06-08 12:55:00,32.62,32.65,32.61,32.65,104600.0,21.0347,21.054,21.0282,21.054,104600.0
2011-06-08 13:00:00,32.66,32.68,32.65,32.67,79600.0,21.0605,21.0734,21.054,21.0669,79600.0
2011-06-08 13:05:00,32.67,32.67,32.65,32.66,54000.0,21.0669,21.0669,21.054,21.0605,54000.0
2011-06-08 13:10:00,32.66,32.66,32.65,32.66,50200.0,21.0605,21.0605,21.054,21.0605,50200.0
2011-06-08 13:15:00,32.66,32.67,32.65,32.66,45800.0,21.0605,21.0669,21.054,21.0605,45800.0
2011-06-08 13:20:00,32.66,32.66,32.63,32.64,73800.0,21.0605,21.0605,21.0411,21.0476,73800.0
2011-06-08 13:25:00,32.65,32.67,32.64,32.67,94000.0,21.054,21.0669,21.0476,21.0669,94000.0
2011-06-08 13:30:00,32.67,32.67,32.62,32.63,99200.0,21.0669,21.0669,21.0347,21.0411,99200.0
2011-06-08 13:35:00,32.63,32.65,32.62,32.63,122400.0,21.0411,21.054,21.0347,21.0411,122400.0
2011-06-08 13:40:00,32.63,32.65,32.62,32.63,74800.0,21.0411,21.054,21.0347,21.0411,74800.0
2011-06-08 13:45:00,32.63,32.66,32.63,32.64,82200.0,21.0411,21.0605,21.0411,21.0476,82200.0
2011-06-08 13:50:00,32.64,32.67,32.63,32.67,74800.0,21.0476,21.0669,21.0411,21.0669,74800.0
2011-06-08 13:55:00,32.66,32.66,32.63,32.63,170800.0,21.0605,21.0605,21.0411,21.0411,170800.0
2011-06-08 14:00:00,32.63,32.66,32.62,32.64,78200.0,21.0411,21.0605,21.0347,21.0476,78200.0
2011-06-08 14:05:00,32.64,32.66,32.62,32.63,90600.0,21.0476,21.0605,21.0347,21.0411,90600.0
2011-06-08 14:10:00,32.64,32.65,32.6,32.63,88400.0,21.0476,21.054,21.0218,21.0411,88400.0
2011-06-08 14:15:00,32.63,32.65,32.62,32.64,93000.0,21.0411,21.054,21.0347,21.0476,93000.0
2011-06-08 14:20:00,32.64,32.65,32.61,32.62,182800.0,21.0476,21.054,21.0282,21.0347,182800.0
2011-06-08 14:25:00,32.62,32.64,32.6,32.62,236600.0,21.0347,21.0476,21.0218,21.0347,236600.0
2011-06-08 14:30:00,32.63,32.68,32.63,32.67,141000.0,21.0411,21.0734,21.0411,21.0669,141000.0
2011-06-08 14:35:00,32.68,32.71,32.67,32.69,118800.0,21.0734,21.0927,21.0669,21.0798,118800.0
2011-06-08 14:40:00,32.69,32.72,32.69,32.7,82800.0,21.0798,21.0992,21.0798,21.0863,82800.0
2011-06-08 14:45:00,32.7,32.72,32.7,32.72,85000.0,21.0863,21.0992,21.0863,21.0992,85000.0
2011-06-08 14:50:00,32.71,32.74,32.71,32.74,64200.0,21.0927,21.1121,21.0927,21.1121,64200.0
2011-06-08 14:55:00,32.74,32.77,32.73,32.75,83200.0,21.1121,21.1314,21.1056,21.1185,83200.0
2011-06-08 15:00:00,32.75,32.76,32.73,32.74,98800.0,21.1185,21.125,21.1056,21.1121,98800.0
2011-06-08 15:05:00,32.75,32.75,32.72,32.73,118600.0,21.1185,21.1185,21.0992,21.1056,118600.0
2011-06-08 15:10:00,32.73,32.74,32.7,32.7,119200.0,21.1056,21.1121,21.0863,21.0863,119200.0
2011-06-08 15:15:00,32.7,32.71,32.68,32.69,110200.0,21.0863,21.0927,21.0734,21.0798,110200.0
2011-06-08 15:20:00,32.7,32.7,32.66,32.66,112200.0,21.0863,21.0863,21.0605,21.0605,112200.0
2011-06-08 15:25:00,32.66,32.69,32.65,32.68,132400.0,21.0605,21.0798,21.054,21.0734,132400.0
2011-06-08 15:30:00,32.68,32.7,32.67,32.67,147000.0,21.0734,21.0863,21.0669,21.0669,147000.0
2011-06-08 15:35:00,32.67,32.69,32.66,32.69,188000.0,21.0669,21.0798,21.0605,21.0798,188000.0
2011-06-08 15:40:00,32.68,32.7,32.67,32.7,190800.0,21.0734,21.0863,21.0669,21.0863,190800.0
2011-06-08 15:45:00,32.7,32.76,32.7,32.73,363400.0,21.0863,21.125,21.0863,21.1056,363400.0
2011-06-08 15:50:00,32.73,32.74,32.72,32.72,195200.0,21.1056,21.1121,21.0992,21.0992,195200.0
2011-06-08 15:55:00,32.72,32.74,32.7,32.71,594600.0,21.0992,21.1121,21.0863,21.0927,594600.0
2011-06-09 09:30:00,32.79,32.79,32.72,32.72,269000.0,21.1443,21.1443,21.0992,21.0992,269000.0
2011-06-09 09:35:00,32.72,32.73,32.63,32.69,212000.0,21.0992,21.1056,21.0411,21.0798,212000.0
2011-06-09 09:40:00,32.69,32.74,32.67,32.72,83000.0,21.0798,21.1121,21.0669,21.0992,83000.0
2011-06-09 09:45:00,32.72,32.74,32.72,32.74,149800.0,21.0992,21.1121,21.0992,21.1121,149800.0
2011-06-09 09:50:00,32.73,32.76,32.73,32.74,126000.0,21.1056,21.125,21.1056,21.1121,126000.0
2011-06-09 09:55:00,32.73,32.77,32.71,32.76,174200.0,21.1056,21.1314,21.0927,21.125,174200.0
2011-06-09 10:00:00,32.76,32.86,32.76,32.85,150800.0,21.125,21.1895,21.125,21.183,150800.0
2011-06-09 10:05:00,32.85,32.87,32.82,32.84,146200.0,21.183,21.1959,21.1637,21.1766,146200.0
2011-06-09 10:10:00,32.84,32.87,32.83,32.86,90600.0,21.1766,21.1959,21.1701,21.1895,90600.0
2011-06-09 10:15:00,32.87,32.89,32.85,32.88,118000.0,21.1959,21.2088,21.183,21.2024,118000.0
2011-06-09 10:20:00,32.88,32.9,32.88,32.9,80600.0,21.2024,21.2152,21.2024,21.2152,80600.0
2011-06-09 10:25:00,32.9,32.93,32.9,32.92,127200.0,21.2152,21.2346,21.2152,21.2281,127200.0
2011-06-09 10:30:00,32.92,32.98,32.91,32.97,191400.0,21.2281,21.2668,21.2217,21.2604,191400.0
2011-06-09 10:35:00,32.97,33.0,32.96,32.99,150800.0,21.2604,21.2797,21.2539,21.2733,150800.0
2011-06-09 10:40:00,32.99,33.01,32.98,33.01,99800.0,21.2733,21.2862,21.2668,21.2862,99800.0
2011-06-09 10:45:00,33.01,33.04,33.01,33.02,183200.0,21.2862,21.3055,21.2862,21.2926,183200.0
2011-06-09 10:50:00,33.02,33.05,33.01,33.02,180400.0,21.2926,21.312,21.2862,21.2926,180400.0
2011-06-09 10:55:00,33.02,33.02,32.99,33.02,104400.0,21.2926,21.2926,21.2733,21.2926,104400.0
2011-06-09 11:00:00,33.02,33.02,33.0,33.0,137400.0,21.2926,21.2926,21.2797,21.2797,137400.0
2011-06-09 11:05:00,33.01,33.01,32.99,33.01,137600.0,21.2862,21.2862,21.2733,21.2862,137600.0
2011-06-09 11:10:00,33.01,33.01,33.0,33.01,91600.0,21.2862,21.2862,21.2797,21.2862,91600.0
2011-06-09 11:15:00,33.01,33.01,33.0,33.01,91600.0,21.2862,21.2862,21.2797,21.2862,91600.0
2011-06-09 11:20:00,33.01,33.01,33.0,33.0,82200.0,21.2862,21.2862,21.2797,21.2797,82200.0
2011-06-09 11:25:00,33.0,33.01,33.0,33.01,162400.0,21.2797,21.2862,21.2797,21.2862,162400.0
2011-06-09 11:30:00,33.01,33.02,33.01,33.02,138600.0,21.2862,21.2926,21.2862,21.2926,138600.0
2011-06-09 11:35:00,33.02,33.07,33.02,33.06,222600.0,21.2926,21.3249,21.2926,21.3184,222600.0
2011-06-09 11:40:00,33.06,33.07,33.05,33.07,95600.0,21.3184,21.3249,21.312,21.3249,95600.0
2011-06-09 11:45:00,33.06,33.1,33.06,33.1,125400.0,21.3184,21.3442,21.3184,21.3442,125400.0
2011-06-09 11:50:00,33.1,33.13,33.1,33.12,126600.0,21.3442,21.3636,21.3442,21.3571,126600.0
2011-06-09 11:55:00,33.12,33.13,33.11,33.12,87200.0,21.3571,21.3636,21.3507,21.3571,87200.0
2011-06-09 12:00:00,33.12,33.14,33.1,33.13,101400.0,21.3571,21.37,21.3442,21.3636,101400.0
2011-06-09 12:05:00,33.13,33.14,33.12,33.13,93400.0,21.3636,21.37,21.3571,21.3636,93400.0
2011-06-09 12:10:00,33.13,33.16,33.13,33.15,107200.0,21.3636,21.3829,21.3636,21.3765,107200.0
2011-06-09 12:15:00,33.15,33.15,33.12,33.13,77800.0,21.3765,21.3765,21.3571,21.3636,77800.0
2011-06-09 12:20:00,33.13,33.13,33.1,33.1,76000.0,21.3636,21.3636,21.3442,21.3442,76000.0
2011-06-09 12:25:00,33.1,33.1,33.1,33.1,190400.0,21.3442,21.3442,21.3442,21.3442,190400.0
2011-06-09 12:30:00,33.1,33.1,33.06,33.07,310800.0,21.3442,21.3442,21.3184,21.3249,310800.0
2011-06-09 12:35:00,33.07,33.07,33.04,33.04,125000.0,21.3249,21.3249,21.3055,21.3055,125000.0
2011-06-09 12:40:00,33.04,33.05,33.02,33.04,125800.0,21.3055,21.312,21.2926,21.3055,125800.0
2011-06-09 12:45:00,33.04,33.05,33.01,33.03,234000.0,21.3055,21.312,21.2862,21.2991,234000.0
2011-06-09 12:50:00,33.02,33.04,33.01,33.03,108200.0,21.2926,21.3055,21.2862,21.2991,108200.0
2011-06-09 12:55:00,33.03,33.04,33.02,33.02,75200.0,21.2991,21.3055,21.2926,21.2926,75200.0
2011-06-09 13:00:00,33.02,33.04,33.02,33.02,60600.0,21.2926,21.3055,21.2926,21.2926,60600.0
2011-06-09 13:05:00,33.02,33.05,33.02,33.04,64600.0,21.2926,21.312,21.2926,21.3055,64600.0
2011-06-09 13:10:00,33.04,33.05,33.02,33.03,85000.0,21.3055,21.312,21.2926,21.2991,85000.0
2011-06-09 13:15:00,33.02,33.04,33.02,33.03,43200.0,21.2926,21.3055,21.2926,21.2991,43200.0
2011-06-09 13:20:00,33.03,33.04,33.02,33.04,39600.0,21.2991,21.3055,21.2926,21.3055,39600.0
2011-06-09 13:25:00,33.04,33.05,33.02,33.03,67600.0,21.3055,21.312,21.2926,21.2991,67600.0
2011-06-09 13:30:00,33.02,33.02,33.01,33.02,86000.0,21.2926,21.2926,21.2862,21.2926,86000.0
2011-06-09 13:35:00,33.02,33.04,33.02,33.04,73800.0,21.2926,21.3055,21.2926,21.3055,73800.0
2011-06-09 13:40:00,33.04,33.05,33.04,33.05,44800.0,21.3055,21.312,21.3055,21.312,44800.0
2011-06-09 13:45:00,33.05,33.05,33.01,33.02,62600.0,21.312,21.312,21.2862,21.2926,62600.0
2011-06-09 13:50:00,33.03,33.07,33.02,33.07,49800.0,21.2991,21.3249,21.2926,21.3249,49800.0
2011-06-09 13:55:00,33.06,33.08,33.05,33.07,78000.0,21.3184,21.3313,21.312,21.3249,78000.0
2011-06-09 14:00:00,33.06,33.09,33.06,33.09,58200.0,21.3184,21.3378,21.3184,21.3378,58200.0
2011-06-09 14:05:00,33.08,33.09,33.05,33.06,92600.0,21.3313,21.3378,21.312,21.3184,92600.0
2011-06-09 14:10:00,33.05,33.08,33.05,33.06,152800.0,21.312,21.3313,21.312,21.3184,152800.0
2011-06-09 14:15:00,33.05,33.09,33.05,33.07,129600.0,21.312,21.3378,21.312,21.3249,129600.0
2011-06-09 14:20:00,33.07,33.08,33.06,33.06,80200.0,21.3249,21.3313,21.3184,21.3184,80200.0
2011-06-09 14:25:00,33.06,33.06,33.04,33.05,40800.0,21.3184,21.3184,21.3055,21.312,40800.0
2011-06-09 14:30:00,33.05,33.06,33.04,33.04,62000.0,21.312,21.3184,21.3055,21.3055,62000.0
2011-06-09 14:35:00,33.04,33.05,33.04,33.05,48800.0,21.3055,21.312,21.3055,21.312,48800.0
2011-06-09 14:40:00,33.05,33.06,33.05,33.06,38800.0,21.312,21.3184,21.312,21.3184,38800.0
2011-06-09 14:45:00,33.05,33.06,33.05,33.06,48800.0,21.312,21.3184,21.312,21.3184,48800.0
2011-06-09 14:50:00,33.06,33.09,33.06,33.07,95400.0,21.3184,21.3378,21.3184,21.3249,95400.0
2011-06-09 14:55:00,33.07,33.08,33.05,33.07,86000.0,21.3249,21.3313,21.312,21.3249,86000.0
2011-06-09 15:00:00,33.07,33.07,33.04,33.05,78000.0,21.3249,21.3249,21.3055,21.312,78000.0
2011-06-09 15:05:00,33.05,33.05,33.03,33.03,86200.0,21.312,21.312,21.2991,21.2991,86200.0
2011-06-09 15:10:00,33.03,33.04,33.02,33.03,124600.0,21.2991,21.3055,21.2926,21.2991,124600.0
2011-06-09 15:15:00,33.02,33.03,33.01,33.02,82600.0,21.2926,21.2991,21.2862,21.2926,82600.0
2011-06-09 15:20:00,33.01,33.02,33.0,33.01,97200.0,21.2862,21.2926,21.2797,21.2862,97200.0
2011-06-09 15:25:00,33.01,33.01,32.98,33.01,142800.0,21.2862,21.2862,21.2668,21.2862,142800.0
2011-06-09 15:30:00,33.01,33.03,32.99,32.99,175200.0,21.2862,21.2991,21.2733,21.2733,175200.0
2011-06-09 15:35:00,32.99,33.02,32.99,33.01,185000.0,21.2733,21.2926,21.2733,21.2862,185000.0
2011-06-09 15:40:00,33.01,33.02,32.99,33.0,256400.0,21.2862,21.2926,21.2733,21.2797,256400.0
2011-06-09 15:45:00,33.0,33.0,32.96,32.97,583600.0,21.2797,21.2797,21.2539,21.2604,583600.0
2011-06-09 15:50:00,32.97,32.98,32.96,32.96,538800.0,21.2604,21.2668,21.2539,21.2539,538800.0
2011-06-09 15:55:00,32.96,32.97,32.94,32.95,1318200.0,21.2539,21.2604,21.241,21.2475,1318200.0
2011-06-10 09:30:00,32.84,32.91,32.81,32.88,310400.0,21.1766,21.2217,21.1572,21.2024,310400.0
2011-06-10 09:35:00,32.88,32.91,32.85,32.86,238000.0,21.2024,21.2217,21.183,21.1895,238000.0
2011-06-10 09:40:00,32.86,32.91,32.82,32.91,144600.0,21.1895,21.2217,21.1637,21.2217,144600.0
2011-06-10 09:45:00,32.9,32.91,32.85,32.9,141400.0,21.2152,21.2217,21.183,21.2152,141400.0
2011-06-10 09:50:00,32.89,32.91,32.8,32.81,195000.0,21.2088,21.2217,21.1508,21.1572,195000.0
2011-06-10 09:55:00,32.8,32.82,32.75,32.77,214800.0,21.1508,21.1637,21.1185,21.1314,214800.0
2011-06-10 10:00:00,32.77,32.8,32.73,32.76,139600.0,21.1314,21.1508,21.1056,21.125,139600.0
2011-06-10 10:05:00,32.76,32.77,32.71,32.73,228200.0,21.125,21.1314,21.0927,21.1056,228200.0
2011-06-10 10:10:00,32.73,32.77,32.73,32.76,106000.0,21.1056,21.1314,21.1056,21.125,106000.0
2011-06-10 10:15:00,32.76,32.81,32.76,32.8,118600.0,21.125,21.1572,21.125,21.1508,118600.0
2011-06-10 10:20:00,32.79,32.79,32.74,32.76,121000.0,21.1443,21.1443,21.1121,21.125,121000.0
2011-06-10 10:25:00,32.75,32.78,32.74,32.78,99000.0,21.1185,21.1379,21.1121,21.1379,99000.0
2011-06-10 10:30:00,32.78,32.79,32.74,32.77,121600.0,21.1379,21.1443,21.1121,21.1314,121600.0
2011-06-10 10:35:00,32.77,32.78,32.74,32.75,98200.0,21.1314,21.1379,21.1121,21.1185,98200.0
2011-06-10 10:40:00,32.75,32.77,32.7,32.77,265200.0,21.1185,21.1314,21.0863,21.1314,265200.0
2011-06-10 10:45:00,32.77,32.77,32.71,32.73,159000.0,21.1314,21.1314,21.0927,21.1056,159000.0
2011-06-10 10:50:00,32.74,32.76,32.71,32.74,169000.0,21.1121,21.125,21.0927,21.1121,169000.0
2011-06-10 10:55:00,32.74,32.74,32.7,32.72,132200.0,21.1121,21.1121,21.0863,21.0992,132200.0
2011-06-10 11:00:00,32.73,32.77,32.71,32.73,117200.0,21.1056,21.1314,21.0927,21.1056,117200.0
2011-06-10 11:05:00,32.73,32.75,32.71,32.75,149600.0,21.1056,21.1185,21.0927,21.1185,149600.0
2011-06-10 11:10:00,32.75,32.75,32.72,32.73,116400.0,21.1185,21.1185,21.0992,21.1056,116400.0
2011-06-10 11:15:00,32.73,32.76,32.73,32.76,187600.0,21.1056,21.125,21.1056,21.125,187600.0
2011-06-10 11:20:00,32.76,32.78,32.76,32.77,65200.0,21.125,21.1379,21.125,21.1314,65200.0
2011-06-10 11:25:00,32.77,32.77,32.72,32.72,81000.0,21.1314,21.1314,21.0992,21.0992,81000.0
2011-06-10 11:30:00,32.72,32.73,32.71,32.73,130800.0,21.0992,21.1056,21.0927,21.1056,130800.0
2011-06-10 11:35:00,32.73,32.73,32.71,32.72,110600.0,21.1056,21.1056,21.0927,21.0992,110600.0
2011-06-10 11:40:00,32.72,32.74,32.71,32.74,91400.0,21.0992,21.1121,21.0927,21.1121,91400.0
2011-06-10 11:45:00,32.74,32.76,32.72,32.76,77800.0,21.1121,21.125,21.0992,21.125,77800.0
2011-06-10 11:50:00,32.75,32.77,32.74,32.75,72600.0,21.1185,21.1314,21.1121,21.1185,72600.0
2011-06-10 11:55:00,32.75,32.76,32.74,32.76,76400.0,21.1185,21.125,21.1121,21.125,76400.0
2011-06-10 12:00:00,32.75,32.77,32.75,32.77,79400.0,21.1185,21.1314,21.1185,21.1314,79400.0
2011-06-10 12:05:00,32.77,32.77,32.76,32.77,57200.0,21.1314,21.1314,21.125,21.1314,57200.0
2011-06-10 12:10:00,32.77,32.77,32.75,32.76,187000.0,21.1314,21.1314,21.1185,21.125,187000.0
2011-06-10 12:15:00,32.76,32.77,32.76,32.77,72200.0,21.125,21.1314,21.125,21.1314,72200.0
2011-06-10 12:20:00,32.77,32.79,32.77,32.78,78000.0,21.1314,21.1443,21.1314,21.1379,78000.0
2011-06-10 12:25:00,32.78,32.8,32.77,32.79,91600.0,21.1379,21.1508,21.1314,21.1443,91600.0
2011-06-10 12:30:00,32.79,32.82,32.79,32.81,151000.0,21.1443,21.1637,21.1443,21.1572,151000.0
2011-06-10 12:35:00,32.81,32.82,32.8,32.8,90600.0,21.1572,21.1637,21.1508,21.1508,90600.0
2011-06-10 12:40:00,32.8,32.81,32.78,32.79,65400.0,21.1508,21.1572,21.1379,21.1443,65400.0
2011-06-10 12:45:00,32.78,32.79,32.76,32.77,62200.0,21.1379,21.1443,21.125,21.1314,62200.0
2011-06-10 12:50:00,32.76,32.77,32.75,32.76,55800.0,21.125,21.1314,21.1185,21.125,55800.0
2011-06-10 12:55:00,32.76,32.76,32.72,32.73,188400.0,21.125,21.125,21.0992,21.1056,188400.0
2011-06-10 13:00:00,32.73,32.73,32.71,32.73,98600.0,21.1056,21.1056,21.0927,21.1056,98600.0
2011-06-10 13:05:00,32.73,32.74,32.72,32.73,90400.0,21.1056,21.1121,21.0992,21.1056,90400.0
2011-06-10 13:10:00,32.72,32.74,32.71,32.73,167400.0,21.0992,21.1121,21.0927,21.1056,167400.0
2011-06-10 13:15:00,32.73,32.74,32.72,32.73,127400.0,21.1056,21.1121,21.0992,21.1056,127400.0
2011-06-10 13:20:00,32.73,32.74,32.71,32.72,53600.0,21.1056,21.1121,21.0927,21.0992,53600.0
2011-06-10 13:25:00,32.71,32.74,32.71,32.73,58600.0,21.0927,21.1121,21.0927,21.1056,58600.0
2011-06-10 13:30:00,32.73,32.73,32.71,32.71,57000.0,21.1056,21.1056,21.0927,21.0927,57000.0
2011-06-10 13:35:00,32.71,32.71,32.67,32.68,168200.0,21.0927,21.0927,21.0669,21.0734,168200.0
2011-06-10 13:40:00,32.68,32.68,32.63,32.63,98400.0,21.0734,21.0734,21.0411,21.0411,98400.0
2011-06-10 13:45:00,32.63,32.66,32.62,32.65,138600.0,21.0411,21.0605,21.0347,21.054,138600.0
2011-06-10 13:50:00,32.66,32.68,32.65,32.68,131800.0,21.0605,21.0734,21.054,21.0734,131800.0
2011-06-10 13:55:00,32.68,32.69,32.66,32.69,95800.0,21.0734,21.0798,21.0605,21.0798,95800.0
2011-06-10 14:00:00,32.69,32.72,32.68,32.72,94400.0,21.0798,21.0992,21.0734,21.0992,94400.0
2011-06-10 14:05:00,32.72,32.79,32.7,32.75,157800.0,21.0992,21.1443,21.0863,21.1185,157800.0
2011-06-10 14:10:00,32.76,32.77,32.74,32.77,157000.0,21.125,21.1314,21.1121,21.1314,157000.0
2011-06-10 14:15:00,32.78,32.78,32.75,32.77,214600.0,21.1379,21.1379,21.1185,21.1314,214600.0
2011-06-10 14:20:00,32.77,32.78,32.72,32.74,328600.0,21.1314,21.1379,21.0992,21.1121,328600.0
2011-06-10 14:25:00,32.74,32.79,32.74,32.78,223800.0,21.1121,21.1443,21.1121,21.1379,223800.0
2011-06-10 14:30:00,32.78,32.8,32.76,32.76,219800.0,21.1379,21.1508,21.125,21.125,219800.0
2011-06-10 14:35:00,32.76,32.77,32.72,32.72,164600.0,21.125,21.1314,21.0992,21.0992,164600.0
2011-06-10 14:40:00,32.72,32.76,32.71,32.72,176000.0,21.0992,21.125,21.0927,21.0992,176000.0
2011-06-10 14:45:00,32.72,32.74,32.71,32.73,133600.0,21.0992,21.1121,21.0927,21.1056,133600.0
2011-06-10 14:50:00,32.73,32.73,32.71,32.72,98800.0,21.1056,21.1056,21.0927,21.0992,98800.0
2011-06-10 14:55:00,32.72,32.75,32.72,32.75,115600.0,21.0992,21.1185,21.0992,21.1185,115600.0
2011-06-10 15:00:00,32.75,32.76,32.71,32.74,229800.0,21.1185,21.125,21.0927,21.1121,229800.0
2011-06-10 15:05:00,32.74,32.74,32.7,32.73,154800.0,21.1121,21.1121,21.0863,21.1056,154800.0
2011-06-10 15:10:00,32.73,32.76,32.72,32.74,163800.0,21.1056,21.125,21.0992,21.1121,163800.0
2011-06-10 15:15:00,32.74,32.79,32.74,32.76,181000.0,21.1121,21.1443,21.1121,21.125,181000.0
2011-06-10 15:20:00,32.76,32.76,32.73,32.75,161400.0,21.125,21.125,21.1056,21.1185,161400.0
2011-06-10 15:25:00,32.75,32.76,32.72,32.74,273200.0,21.1185,21.125,21.0992,21.1121,273200.0
2011-06-10 15:30:00,32.74,32.77,32.73,32.76,343600.0,21.1121,21.1314,21.1056,21.125,343600.0
2011-06-10 15:35:00,32.77,32.77,32.71,32.72,199400.0,21.1314,21.1314,21.0927,21.0992,199400.0
2011-06-10 15:40:00,32.72,32.72,32.69,32.7,216800.0,21.0992,21.0992,21.0798,21.0863,216800.0
2011-06-10 15:45:00,32.7,32.7,32.66,32.69,495200.0,21.0863,21.0863,21.0605,21.0798,495200.0
2011-06-10 15:50:00,32.69,32.69,32.66,32.67,435000.0,21.0798,21.0798,21.0605,21.0669,435000.0
2011-06-10 15:55:00,32.67,32.71,32.66,32.68,864000.0,21.0669,21.0927,21.0605,21.0734,864000.0
2011-06-13 09:30:00,32.55,32.56,32.41,32.46,392400.0,21.141,21.1475,21.0501,21.0826,392400.0
2011-06-13 09:35:00,32.46,32.48,32.45,32.48,215600.0,21.0826,21.0956,21.0761,21.0956,215600.0
2011-06-13 09:40:00,32.47,32.49,32.45,32.47,218000.0,21.0891,21.1021,21.0761,21.0891,218000.0
2011-06-13 09:45:00,32.46,32.47,32.42,32.42,264800.0,21.0826,21.0891,21.0566,21.0566,264800.0
2011-06-13 09:50:00,32.43,32.44,32.4,32.43,192800.0,21.0631,21.0696,21.0436,21.0631,192800.0
2011-06-13 09:55:00,32.43,32.46,32.43,32.44,219800.0,21.0631,21.0826,21.0631,21.0696,219800.0
2011-06-13 10:00:00,32.44,32.46,32.43,32.46,264800.0,21.0696,21.0826,21.0631,21.0826,264800.0
2011-06-13 10:05:00,32.46,32.47,32.45,32.46,229400.0,21.0826,21.0891,21.0761,21.0826,229400.0
2011-06-13 10:10:00,32.46,32.47,32.44,32.46,147600.0,21.0826,21.0891,21.0696,21.0826,147600.0
2011-06-13 10:15:00,32.46,32.46,32.45,32.46,245400.0,21.0826,21.0826,21.0761,21.0826,245400.0
2011-06-13 10:20:00,32.46,32.48,32.45,32.47,141400.0,21.0826,21.0956,21.0761,21.0891,141400.0
2011-06-13 10:25:00,32.47,32.47,32.45,32.47,117800.0,21.0891,21.0891,21.0761,21.0891,117800.0
2011-06-13 10:30:00,32.47,32.48,32.46,32.48,315400.0,21.0891,21.0956,21.0826,21.0956,315400.0
2011-06-13 10:35:00,32.48,32.48,32.46,32.46,181400.0,21.0956,21.0956,21.0826,21.0826,181400.0
2011-06-13 10:40:00,32.47,32.47,32.45,32.47,146600.0,21.0891,21.0891,21.0761,21.0891,146600.0
2011-06-13 10:45:00,32.47,32.47,32.45,32.46,192600.0,21.0891,21.0891,21.0761,21.0826,192600.0
2011-06-13 10:50:00,32.46,32.46,32.45,32.46,134600.0,21.0826,21.0826,21.0761,21.0826,134600.0
2011-06-13 10:55:00,32.46,32.5,32.45,32.49,250600.0,21.0826,21.1086,21.0761,21.1021,250600.0
2011-06-13 11:00:00,32.49,32.49,32.47,32.48,129000.0,21.1021,21.1021,21.0891,21.0956,129000.0
2011-06-13 11:05:00,32.48,32.48,32.45,32.46,153000.0,21.0956,21.0956,21.0761,21.0826,153000.0
2011-06-13 11:10:00,32.46,32.48,32.44,32.47,137000.0,21.0826,21.0956,21.0696,21.0891,137000.0
2011-06-13 11:15:00,32.47,32.48,32.47,32.47,31400.0,21.0891,21.0956,21.0891,21.0891,31400.0
2011-06-13 11:20:00,32.47,32.48,32.46,32.47,146400.0,21.0891,21.0956,21.0826,21.0891,146400.0
2011-06-13 11:25:00,32.47,32.48,32.46,32.46,102400.0,21.0891,21.0956,21.0826,21.0826,102400.0
2011-06-13 11:30:00,32.46,32.47,32.44,32.45,160400.0,21.0826,21.0891,21.0696,21.0761,160400.0
2011-06-13 11:35:00,32.45,32.45,32.41,32.42,76600.0,21.0761,21.0761,21.0501,21.0566,76600.0
2011-06-13 11:40:00,32.42,32.44,32.41,32.42,114600.0,21.0566,21.0696,21.0501,21.0566,114600.0
2011-06-13 11:45:00,32.42,32.44,32.42,32.43,83800.0,21.0566,21.0696,21.0566,21.0631,83800.0
2011-06-13 11:50:00,32.43,32.43,32.42,32.43,145000.0,21.0631,21.0631,21.0566,21.0631,145000.0
2011-06-13 11:55:00,32.43,32.43,32.42,32.42,78600.0,21.0631,21.0631,21.0566,21.0566,78600.0
2011-06-13 12:00:00,32.42,32.45,32.42,32.44,106400.0,21.0566,21.0761,21.0566,21.0696,106400.0
2011-06-13 12:05:00,32.45,32.45,32.43,32.43,46400.0,21.0761,21.0761,21.0631,21.0631,46400.0
2011-06-13 12:10:00,32.44,32.45,32.43,32.45,95400.0,21.0696,21.0761,21.0631,21.0761,95400.0
2011-06-13 12:15:00,32.45,32.46,32.43,32.45,129200.0,21.0761,21.0826,21.0631,21.0761,129200.0
2011-06-13 12:20:00,32.45,32.48,32.44,32.45,301400.0,21.0761,21.0956,21.0696,21.0761,301400.0
2011-06-13 12:25:00,32.44,32.46,32.44,32.45,150000.0,21.0696,21.0826,21.0696,21.0761,150000.0
2011-06-13 12:30:00,32.46,32.51,32.45,32.51,127800.0,21.0826,21.1151,21.0761,21.1151,127800.0
2011-06-13 12:35:00,32.51,32.53,32.49,32.53,221200.0,21.1151,21.1281,21.1021,21.1281,221200.0
2011-06-13 12:40:00,32.53,32.53,32.51,32.52,84400.0,21.1281,21.1281,21.1151,21.1216,84400.0
2011-06-13 12:45:00,32.52,32.52,32.51,32.52,77400.0,21.1216,21.1216,21.1151,21.1216,77400.0
2011-06-13 12:50:00,32.52,32.53,32.51,32.51,46800.0,21.1216,21.1281,21.1151,21.1151,46800.0
2011-06-13 12:55:00,32.51,32.52,32.5,32.51,82600.0,21.1151,21.1216,21.1086,21.1151,82600.0
2011-06-13 13:00:00,32.51,32.51,32.46,32.47,143400.0,21.1151,21.1151,21.0826,21.0891,143400.0
2011-06-13 13:05:00,32.47,32.49,32.46,32.49,107800.0,21.0891,21.1021,21.0826,21.1021,107800.0
2011-06-13 13:10:00,32.49,32.51,32.48,32.5,109800.0,21.1021,21.1151,21.0956,21.1086,109800.0
2011-06-13 13:15:00,32.5,32.51,32.49,32.51,248400.0,21.1086,21.1151,21.1021,21.1151,248400.0
2011-06-13 13:20:00,32.51,32.51,32.49,32.49,81200.0,21.1151,21.1151,21.1021,21.1021,81200.0
2011-06-13 13:25:00,32.5,32.52,32.5,32.52,96600.0,21.1086,21.1216,21.1086,21.1216,96600.0
2011-06-13 13:30:00,32.52,32.54,32.51,32.51,65400.0,21.1216,21.1346,21.1151,21.1151,65400.0
2011-06-13 13:35:00,32.51,32.52,32.51,32.52,56400.0,21.1151,21.1216,21.1151,21.1216,56400.0
2011-06-13 13:40:00,32.52,32.53,32.51,32.52,165200.0,21.1216,21.1281,21.1151,21.1216,165200.0
2011-06-13 13:45:00,32.52,32.52,32.51,32.51,90200.0,21.1216,21.1216,21.1151,21.1151,90200.0
2011-06-13 13:50:00,32.52,32.53,32.51,32.52,213000.0,21.1216,21.1281,21.1151,21.1216,213000.0
2011-06-13 13:55:00,32.52,32.56,32.51,32.55,169000.0,21.1216,21.1475,21.1151,21.141,169000.0
2011-06-13 14:00:00,32.55,32.56,32.54,32.55,95800.0,21.141,21.1475,21.1346,21.141,95800.0
2011-06-13 14:05:00,32.55,32.59,32.54,32.59,410000.0,21.141,21.167,21.1346,21.167,410000.0
2011-06-13 14:10:00,32.59,32.6,32.58,32.58,151600.0,21.167,21.1735,21.1605,21.1605,151600.0
2011-06-13 14:15:00,32.58,32.59,32.56,32.58,176200.0,21.1605,21.167,21.1475,21.1605,176200.0
2011-06-13 14:20:00,32.57,32.6,32.57,32.6,121800.0,21.154,21.1735,21.154,21.1735,121800.0
2011-06-13 14:25:00,32.6,32.6,32.58,32.58,87800.0,21.1735,21.1735,21.1605,21.1605,87800.0
2011-06-13 14:30:00,32.59,32.59,32.55,32.56,115800.0,21.167,21.167,21.141,21.1475,115800.0
2011-06-13 14:35:00,32.56,32.57,32.55,32.55,142400.0,21.1475,21.154,21.141,21.141,142400.0
2011-06-13 14:40:00,32.55,32.58,32.55,32.58,112200.0,21.141,21.1605,21.141,21.1605,112200.0
2011-06-13 14:45:00,32.57,32.59,32.56,32.58,129600.0,21.154,21.167,21.1475,21.1605,129600.0
2011-06-13 14:50:00,32.59,32.59,32.56,32.56,137000.0,21.167,21.167,21.1475,21.1475,137000.0
2011-06-13 14:55:00,32.56,32.56,32.53,32.54,169800.0,21.1475,21.1475,21.1281,21.1346,169800.0
2011-06-13 15:00:00,32.54,32.54,32.52,32.53,93400.0,21.1346,21.1346,21.1216,21.1281,93400.0
2011-06-13 15:05:00,32.53,32.58,32.53,32.56,190800.0,21.1281,21.1605,21.1281,21.1475,190800.0
2011-06-13 15:10:00,32.56,32.57,32.54,32.55,158400.0,21.1475,21.154,21.1346,21.141,158400.0
2011-06-13 15:15:00,32.55,32.56,32.51,32.56,240400.0,21.141,21.1475,21.1151,21.1475,240400.0
2011-06-13 15:20:00,32.56,32.58,32.56,32.57,226000.0,21.1475,21.1605,21.1475,21.154,226000.0
2011-06-13 15:25:00,32.57,32.63,32.57,32.62,325200.0,21.154,21.193,21.154,21.1865,325200.0
2011-06-13 15:30:00,32.62,32.62,32.6,32.61,453200.0,21.1865,21.1865,21.1735,21.18,453200.0
2011-06-13 15:35:00,32.61,32.61,32.58,32.58,292800.0,21.18,21.18,21.1605,21.1605,292800.0
2011-06-13 15:40:00,32.58,32.61,32.58,32.6,534800.0,21.1605,21.18,21.1605,21.1735,534800.0
2011-06-13 15:45:00,32.6,32.62,32.58,32.62,615200.0,21.1735,21.1865,21.1605,21.1865,615200.0
2011-06-13 15:50:00,32.62,32.62,32.59,32.59,700200.0,21.1865,21.1865,21.167,21.167,700200.0
2011-06-13 15:55:00,32.59,32.6,32.56,32.57,1301800.0,21.167,21.1735,21.1475,21.154,1301800.0
2011-06-14 09:30:00,32.7,32.74,32.66,32.7,335000.0,21.2385,21.2644,21.2125,21.2385,335000.0
2011-06-14 09:35:00,32.7,32.71,32.65,32.67,263600.0,21.2385,21.245,21.206,21.219,263600.0
2011-06-14 09:40:00,32.67,32.74,32.67,32.74,220600.0,21.219,21.2644,21.219,21.2644,220600.0
2011-06-14 09:45:00,32.74,32.77,32.74,32.75,249400.0,21.2644,21.2839,21.2644,21.2709,249400.0
2011-06-14 09:50:00,32.75,32.77,32.74,32.76,212600.0,21.2709,21.2839,21.2644,21.2774,212600.0
2011-06-14 09:55:00,32.76,32.83,32.68,32.77,504800.0,21.2774,21.3229,21.2255,21.2839,504800.0
2011-06-14 10:00:00,32.77,32.78,32.74,32.75,204400.0,21.2839,21.2904,21.2644,21.2709,204400.0
2011-06-14 10:05:00,32.76,32.77,32.75,32.77,99200.0,21.2774,21.2839,21.2709,21.2839,99200.0
2011-06-14 10:10:00,32.77,32.78,32.76,32.76,91200.0,21.2839,21.2904,21.2774,21.2774,91200.0
2011-06-14 10:15:00,32.77,32.77,32.74,32.76,181200.0,21.2839,21.2839,21.2644,21.2774,181200.0
2011-06-14 10:20:00,32.76,32.77,32.76,32.77,72800.0,21.2774,21.2839,21.2774,21.2839,72800.0
2011-06-14 10:25:00,32.77,32.77,32.75,32.76,134400.0,21.2839,21.2839,21.2709,21.2774,134400.0
2011-06-14 10:30:00,32.76,32.77,32.74,32.75,171800.0,21.2774,21.2839,21.2644,21.2709,171800.0
2011-06-14 10:35:00,32.75,32.77,32.74,32.76,159000.0,21.2709,21.2839,21.2644,21.2774,159000.0
2011-06-14 10:40:00,32.76,32.81,32.75,32.8,144800.0,21.2774,21.3099,21.2709,21.3034,144800.0
2011-06-14 10:45:00,32.8,32.81,32.78,32.8,121200.0,21.3034,21.3099,21.2904,21.3034,121200.0
2011-06-14 10:50:00,32.81,32.81,32.77,32.78,94400.0,21.3099,21.3099,21.2839,21.2904,94400.0
2011-06-14 10:55:00,32.78,32.81,32.77,32.81,131400.0,21.2904,21.3099,21.2839,21.3099,131400.0
2011-06-14 11:00:00,32.81,32.81,32.79,32.81,119600.0,21.3099,21.3099,21.2969,21.3099,119600.0
2011-06-14 11:05:00,32.81,32.81,32.79,32.8,178000.0,21.3099,21.3099,21.2969,21.3034,178000.0
2011-06-14 11:10:00,32.8,32.81,32.78,32.78,82000.0,21.3034,21.3099,21.2904,21.2904,82000.0
2011-06-14 11:15:00,32.78,32.81,32.77,32.79,190200.0,21.2904,21.3099,21.2839,21.2969,190200.0
2011-06-14 11:20:00,32.79,32.81,32.77,32.79,130000.0,21.2969,21.3099,21.2839,21.2969,130000.0
2011-06-14 11:25:00,32.79,32.79,32.76,32.76,123000.0,21.2969,21.2969,21.2774,21.2774,123000.0
2011-06-14 11:30:00,32.76,32.77,32.74,32.74,123200.0,21.2774,21.2839,21.2644,21.2644,123200.0
2011-06-14 11:35:00,32.74,32.75,32.72,32.75,160400.0,21.2644,21.2709,21.2515,21.2709,160400.0
2011-06-14 11:40:00,32.76,32.76,32.73,32.74,89400.0,21.2774,21.2774,21.258,21.2644,89400.0
2011-06-14 11:45:00,32.74,32.75,32.72,32.74,72400.0,21.2644,21.2709,21.2515,21.2644,72400.0
2011-06-14 11:50:00,32.74,32.75,32.71,32.74,193400.0,21.2644,21.2709,21.245,21.2644,193400.0
2011-06-14 11:55:00,32.74,32.75,32.74,32.75,42000.0,21.2644,21.2709,21.2644,21.2709,42000.0
2011-06-14 12:00:00,32.75,32.75,32.74,32.75,107400.0,21.2709,21.2709,21.2644,21.2709,107400.0
2011-06-14 12:05:00,32.75,32.76,32.73,32.74,128800.0,21.2709,21.2774,21.258,21.2644,128800.0
2011-06-14 12:10:00,32.74,32.75,32.73,32.74,108800.0,21.2644,21.2709,21.258,21.2644,108800.0
2011-06-14 12:15:00,32.74,32.76,32.73,32.74,83600.0,21.2644,21.2774,21.258,21.2644,83600.0
2011-06-14 12:20:00,32.74,32.76,32.73,32.76,71600.0,21.2644,21.2774,21.258,21.2774,71600.0
2011-06-14 12:25:00,32.76,32.77,32.75,32.77,41200.0,21.2774,21.2839,21.2709,21.2839,41200.0
2011-06-14 12:30:00,32.77,32.79,32.77,32.77,49800.0,21.2839,21.2969,21.2839,21.2839,49800.0
2011-06-14 12:35:00,32.77,32.79,32.77,32.77,57800.0,21.2839,21.2969,21.2839,21.2839,57800.0
2011-06-14 12:40:00,32.77,32.78,32.77,32.77,38200.0,21.2839,21.2904,21.2839,21.2839,38200.0
2011-06-14 12:45:00,32.77,32.79,32.77,32.79,56800.0,21.2839,21.2969,21.2839,21.2969,56800.0
2011-06-14 12:50:00,32.78,32.8,32.77,32.79,77600.0,21.2904,21.3034,21.2839,21.2969,77600.0
2011-06-14 12:55:00,32.8,32.84,32.79,32.83,201000.0,21.3034,21.3294,21.2969,21.3229,201000.0
2011-06-14 13:00:00,32.83,32.83,32.81,32.81,105000.0,21.3229,21.3229,21.3099,21.3099,105000.0
2011-06-14 13:05:00,32.81,32.83,32.81,32.82,64600.0,21.3099,21.3229,21.3099,21.3164,64600.0
2011-06-14 13:10:00,32.83,32.84,32.82,32.84,114800.0,21.3229,21.3294,21.3164,21.3294,114800.0
2011-06-14 13:15:00,32.84,32.85,32.84,32.85,108400.0,21.3294,21.3359,21.3294,21.3359,108400.0
2011-06-14 13:20:00,32.85,32.85,32.83,32.85,70200.0,21.3359,21.3359,21.3229,21.3359,70200.0
2011-06-14 13:25:00,32.85,32.9,32.84,32.88,197000.0,21.3359,21.3684,21.3294,21.3554,197000.0
2011-06-14 13:30:00,32.88,32.9,32.87,32.88,102800.0,21.3554,21.3684,21.3489,21.3554,102800.0
2011-06-14 13:35:00,32.88,32.89,32.88,32.88,98000.0,21.3554,21.3619,21.3554,21.3554,98000.0
2011-06-14 13:40:00,32.88,32.89,32.86,32.88,97800.0,21.3554,21.3619,21.3424,21.3554,97800.0
2011-06-14 13:45:00,32.88,32.92,32.88,32.91,132200.0,21.3554,21.3814,21.3554,21.3749,132200.0
2011-06-14 13:50:00,32.92,32.92,32.89,32.9,216600.0,21.3814,21.3814,21.3619,21.3684,216600.0
2011-06-14 13:55:00,32.9,32.9,32.88,32.88,48000.0,21.3684,21.3684,21.3554,21.3554,48000.0
2011-06-14 14:00:00,32.88,32.9,32.87,32.88,134400.0,21.3554,21.3684,21.3489,21.3554,134400.0
2011-06-14 14:05:00,32.88,32.88,32.87,32.88,85600.0,21.3554,21.3554,21.3489,21.3554,85600.0
2011-06-14 14:10:00,32.88,32.88,32.85,32.86,106600.0,21.3554,21.3554,21.3359,21.3424,106600.0
2011-06-14 14:15:00,32.85,32.88,32.85,32.87,51600.0,21.3359,21.3554,21.3359,21.3489,51600.0
2011-06-14 14:20:00,32.87,32.89,32.85,32.88,107400.0,21.3489,21.3619,21.3359,21.3554,107400.0
2011-06-14 14:25:00,32.88,32.89,32.88,32.88,42800.0,21.3554,21.3619,21.3554,21.3554,42800.0
2011-06-14 14:30:00,32.88,32.88,32.87,32.88,118200.0,21.3554,21.3554,21.3489,21.3554,118200.0
2011-06-14 14:35:00,32.88,32.88,32.85,32.87,106200.0,21.3554,21.3554,21.3359,21.3489,106200.0
2011-06-14 14:40:00,32.87,32.88,32.86,32.87,72000.0,21.3489,21.3554,21.3424,21.3489,72000.0
2011-06-14 14:45:00,32.87,32.9,32.87,32.89,100800.0,21.3489,21.3684,21.3489,21.3619,100800.0
2011-06-14 14:50:00,32.89,32.9,32.87,32.87,67800.0,21.3619,21.3684,21.3489,21.3489,67800.0
2011-06-14 14:55:00,32.87,32.87,32.86,32.87,94400.0,21.3489,21.3489,21.3424,21.3489,94400.0
2011-06-14 15:00:00,32.87,32.91,32.87,32.9,138000.0,21.3489,21.3749,21.3489,21.3684,138000.0
2011-06-14 15:05:00,32.91,32.91,32.87,32.87,129600.0,21.3749,21.3749,21.3489,21.3489,129600.0
2011-06-14 15:10:00,32.88,32.88,32.86,32.87,94600.0,21.3554,21.3554,21.3424,21.3489,94600.0
2011-06-14 15:15:00,32.87,32.88,32.85,32.86,133800.0,21.3489,21.3554,21.3359,21.3424,133800.0
2011-06-14 15:20:00,32.85,32.86,32.85,32.85,63200.0,21.3359,21.3424,21.3359,21.3359,63200.0
2011-06-14 15:25:00,32.85,32.85,32.82,32.83,172400.0,21.3359,21.3359,21.3164,21.3229,172400.0
2011-06-14 15:30:00,32.83,32.83,32.81,32.82,163400.0,21.3229,21.3229,21.3099,21.3164,163400.0
2011-06-14 15:35:00,32.83,32.83,32.8,32.81,248400.0,21.3229,21.3229,21.3034,21.3099,248400.0
2011-06-14 15:40:00,32.81,32.83,32.8,32.8,256000.0,21.3099,21.3229,21.3034,21.3034,256000.0
2011-06-14 15:45:00,32.8,32.82,32.78,32.81,382800.0,21.3034,21.3164,21.2904,21.3099,382800.0
2011-06-14 15:50:00,32.81,32.82,32.77,32.79,530800.0,21.3099,21.3164,21.2839,21.2969,530800.0
2011-06-14 15:55:00,32.79,32.81,32.77,32.81,1049400.0,21.2969,21.3099,21.2839,21.3099,1049400.0
2011-06-15 09:30:00,32.71,32.73,32.59,32.59,285000.0,21.245,21.258,21.167,21.167,285000.0
2011-06-15 09:35:00,32.6,32.66,32.59,32.63,186600.0,21.1735,21.2125,21.167,21.193,186600.0
2011-06-15 09:40:00,32.63,32.71,32.62,32.69,170600.0,21.193,21.245,21.1865,21.232,170600.0
2011-06-15 09:45:00,32.69,32.7,32.65,32.7,390000.0,21.232,21.2385,21.206,21.2385,390000.0
2011-06-15 09:50:00,32.69,32.7,32.66,32.66,205200.0,21.232,21.2385,21.2125,21.2125,205200.0
2011-06-15 09:55:00,32.66,32.68,32.64,32.68,141800.0,21.2125,21.2255,21.1995,21.2255,141800.0
2011-06-15 10:00:00,32.67,32.73,32.66,32.7,394200.0,21.219,21.258,21.2125,21.2385,394200.0
2011-06-15 10:05:00,32.7,32.7,32.67,32.68,165200.0,21.2385,21.2385,21.219,21.2255,165200.0
2011-06-15 10:10:00,32.68,32.68,32.67,32.68,95200.0,21.2255,21.2255,21.219,21.2255,95200.0
2011-06-15 10:15:00,32.67,32.69,32.67,32.69,130400.0,21.219,21.232,21.219,21.232,130400.0
2011-06-15 10:20:00,32.68,32.69,32.67,32.69,124800.0,21.2255,21.232,21.219,21.232,124800.0
2011-06-15 10:25:00,32.69,32.69,32.67,32.67,132800.0,21.232,21.232,21.219,21.219,132800.0
2011-06-15 10:30:00,32.67,32.68,32.65,32.67,224400.0,21.219,21.2255,21.206,21.219,224400.0
2011-06-15 10:35:00,32.66,32.68,32.66,32.68,142400.0,21.2125,21.2255,21.2125,21.2255,142400.0
2011-06-15 10:40:00,32.68,32.7,32.66,32.7,142400.0,21.2255,21.2385,21.2125,21.2385,142400.0
2011-06-15 10:45:00,32.7,32.71,32.68,32.7,89400.0,21.2385,21.245,21.2255,21.2385,89400.0
2011-06-15 10:50:00,32.69,32.71,32.68,32.69,145400.0,21.232,21.245,21.2255,21.232,145400.0
2011-06-15 10:55:00,32.69,32.7,32.68,32.68,74000.0,21.232,21.2385,21.2255,21.2255,74000.0
2011-06-15 11:00:00,32.68,32.69,32.68,32.69,90400.0,21.2255,21.232,21.2255,21.232,90400.0
2011-06-15 11:05:00,32.69,32.73,32.69,32.73,115000.0,21.232,21.258,21.232,21.258,115000.0
2011-06-15 11:10:00,32.72,32.73,32.7,32.72,138400.0,21.2515,21.258,21.2385,21.2515,138400.0
2011-06-15 11:15:00,32.72,32.74,32.71,32.74,101600.0,21.2515,21.2644,21.245,21.2644,101600.0
2011-06-15 11:20:00,32.74,32.74,32.73,32.74,97600.0,21.2644,21.2644,21.258,21.2644,97600.0
2011-06-15 11:25:00,32.74,32.75,32.71,32.73,102400.0,21.2644,21.2709,21.245,21.258,102400.0
2011-06-15 11:30:00,32.74,32.74,32.71,32.72,98800.0,21.2644,21.2644,21.245,21.2515,98800.0
2011-06-15 11:35:00,32.72,32.72,32.65,32.66,284800.0,21.2515,21.2515,21.206,21.2125,284800.0
2011-06-15 11:40:00,32.65,32.67,32.62,32.63,193400.0,21.206,21.219,21.1865,21.193,193400.0
2011-06-15 11:45:00,32.63,32.63,32.57,32.57,347600.0,21.193,21.193,21.154,21.154,347600.0
2011-06-15 11:50:00,32.57,32.57,32.52,32.55,400000.0,21.154,21.154,21.1216,21.141,400000.0
2011-06-15 11:55:00,32.55,32.6,32.54,32.6,269200.0,21.141,21.1735,21.1346,21.1735,269200.0
2011-06-15 12:00:00,32.6,32.6,32.56,32.56,177600.0,21.1735,21.1735,21.1475,21.1475,177600.0
2011-06-15 12:05:00,32.56,32.57,32.55,32.56,54200.0,21.1475,21.154,21.141,21.1475,54200.0
2011-06-15 12:10:00,32.56,32.57,32.55,32.56,99000.0,21.1475,21.154,21.141,21.1475,99000.0
2011-06-15 12:15:00,32.56,32.56,32.52,32.52,158800.0,21.1475,21.1475,21.1216,21.1216,158800.0
2011-06-15 12:20:00,32.52,32.54,32.5,32.51,287400.0,21.1216,21.1346,21.1086,21.1151,287400.0
2011-06-15 12:25:00,32.51,32.51,32.43,32.49,249200.0,21.1151,21.1151,21.0631,21.1021,249200.0
2011-06-15 12:30:00,32.49,32.56,32.49,32.55,159400.0,21.1021,21.1475,21.1021,21.141,159400.0
2011-06-15 12:35:00,32.54,32.55,32.52,32.52,86800.0,21.1346,21.141,21.1216,21.1216,86800.0
2011-06-15 12:40:00,32.52,32.52,32.47,32.47,108400.0,21.1216,21.1216,21.0891,21.0891,108400.0
2011-06-15 12:45:00,32.47,32.48,32.46,32.46,56200.0,21.0891,21.0956,21.0826,21.0826,56200.0
2011-06-15 12:50:00,32.46,32.48,32.43,32.43,71800.0,21.0826,21.0956,21.0631,21.0631,71800.0
2011-06-15 12:55:00,32.43,32.44,32.4,32.41,233000.0,21.0631,21.0696,21.0436,21.0501,233000.0
2011-06-15 13:00:00,32.42,32.42,32.37,32.41,186400.0,21.0566,21.0566,21.0241,21.0501,186400.0
2011-06-15 13:05:00,32.41,32.43,32.37,32.4,139200.0,21.0501,21.0631,21.0241,21.0436,139200.0
2011-06-15 13:10:00,32.41,32.42,32.38,32.42,93400.0,21.0501,21.0566,21.0306,21.0566,93400.0
2011-06-15 13:15:00,32.42,32.43,32.4,32.4,99000.0,21.0566,21.0631,21.0436,21.0436,99000.0
2011-06-15 13:20:00,32.4,32.42,32.38,32.42,94000.0,21.0436,21.0566,21.0306,21.0566,94000.0
2011-06-15 13:25:00,32.42,32.43,32.41,32.42,63800.0,21.0566,21.0631,21.0501,21.0566,63800.0
2011-06-15 13:30:00,32.42,32.45,32.4,32.44,127400.0,21.0566,21.0761,21.0436,21.0696,127400.0
2011-06-15 13:35:00,32.43,32.45,32.41,32.45,261600.0,21.0631,21.0761,21.0501,21.0761,261600.0
2011-06-15 13:40:00,32.45,32.49,32.45,32.48,106400.0,21.0761,21.1021,21.0761,21.0956,106400.0
2011-06-15 13:45:00,32.48,32.48,32.45,32.47,86400.0,21.0956,21.0956,21.0761,21.0891,86400.0
2011-06-15 13:50:00,32.46,32.47,32.45,32.45,148800.0,21.0826,21.0891,21.0761,21.0761,148800.0
2011-06-15 13:55:00,32.45,32.51,32.45,32.48,110400.0,21.0761,21.1151,21.0761,21.0956,110400.0
2011-06-15 14:00:00,32.48,32.5,32.48,32.49,143800.0,21.0956,21.1086,21.0956,21.1021,143800.0
2011-06-15 14:05:00,32.49,32.53,32.49,32.52,122200.0,21.1021,21.1281,21.1021,21.1216,122200.0
2011-06-15 14:10:00,32.52,32.52,32.5,32.5,253200.0,21.1216,21.1216,21.1086,21.1086,253200.0
2011-06-15 14:15:00,32.51,32.52,32.49,32.51,128800.0,21.1151,21.1216,21.1021,21.1151,128800.0
2011-06-15 14:20:00,32.51,32.51,32.48,32.48,169800.0,21.1151,21.1151,21.0956,21.0956,169800.0
2011-06-15 14:25:00,32.48,32.48,32.44,32.45,118800.0,21.0956,21.0956,21.0696,21.0761,118800.0
2011-06-15 14:30:00,32.44,32.5,32.44,32.49,104800.0,21.0696,21.1086,21.0696,21.1021,104800.0
2011-06-15 14:35:00,32.49,32.52,32.48,32.49,130400.0,21.1021,21.1216,21.0956,21.1021,130400.0
2011-06-15 14:40:00,32.49,32.49,32.44,32.44,185200.0,21.1021,21.1021,21.0696,21.0696,185200.0
2011-06-15 14:45:00,32.45,32.46,32.38,32.42,403400.0,21.0761,21.0826,21.0306,21.0566,403400.0
2011-06-15 14:50:00,32.42,32.43,32.38,32.4,221600.0,21.0566,21.0631,21.0306,21.0436,221600.0
2011-06-15 14:55:00,32.39,32.41,32.39,32.4,109800.0,21.0371,21.0501,21.0371,21.0436,109800.0
2011-06-15 15:00:00,32.39,32.42,32.38,32.38,205400.0,21.0371,21.0566,21.0306,21.0306,205400.0
2011-06-15 15:05:00,32.38,32.38,32.32,32.33,387400.0,21.0306,21.0306,20.9917,20.9982,387400.0
2011-06-15 15:10:00,32.33,32.35,32.32,32.33,314200.0,20.9982,21.0111,20.9917,20.9982,314200.0
2011-06-15 15:15:00,32.33,32.38,32.33,32.38,321000.0,20.9982,21.0306,20.9982,21.0306,321000.0
2011-06-15 15:20:00,32.38,32.43,32.35,32.42,294200.0,21.0306,21.0631,21.0111,21.0566,294200.0
2011-06-15 15:25:00,32.42,32.47,32.41,32.45,165800.0,21.0566,21.0891,21.0501,21.0761,165800.0
2011-06-15 15:30:00,32.45,32.48,32.45,32.48,219400.0,21.0761,21.0956,21.0761,21.0956,219400.0
2011-06-15 15:35:00,32.48,32.48,32.44,32.44,152000.0,21.0956,21.0956,21.0696,21.0696,152000.0
2011-06-15 15:40:00,32.44,32.49,32.44,32.49,169600.0,21.0696,21.1021,21.0696,21.1021,169600.0
2011-06-15 15:45:00,32.49,32.53,32.49,32.49,383800.0,21.1021,21.1281,21.1021,21.1021,383800.0
2011-06-15 15:50:00,32.49,32.49,32.45,32.49,356200.0,21.1021,21.1021,21.0761,21.1021,356200.0
2011-06-15 15:55:00,32.49,32.49,32.46,32.47,991600.0,21.1021,21.1021,21.0826,21.0891,991600.0
2011-06-16 09:30:00,32.49,32.57,32.4,32.56,308600.0,21.1021,21.154,21.0436,21.1475,308600.0
2011-06-16 09:35:00,32.58,32.6,32.53,32.56,271600.0,21.1605,21.1735,21.1281,21.1475,271600.0
2011-06-16 09:40:00,32.56,32.56,32.51,32.54,202200.0,21.1475,21.1475,21.1151,21.1346,202200.0
2011-06-16 09:45:00,32.53,32.67,32.53,32.63,170200.0,21.1281,21.219,21.1281,21.193,170200.0
2011-06-16 09:50:00,32.63,32.67,32.63,32.63,135600.0,21.193,21.219,21.193,21.193,135600.0
2011-06-16 09:55:00,32.63,32.68,32.62,32.67,132400.0,21.193,21.2255,21.1865,21.219,132400.0
2011-06-16 10:00:00,32.67,32.67,32.47,32.6,741200.0,21.219,21.219,21.0891,21.1735,741200.0
2011-06-16 10:05:00,32.59,32.62,32.56,32.6,223200.0,21.167,21.1865,21.1475,21.1735,223200.0
2011-06-16 10:10:00,32.6,32.69,32.58,32.68,231000.0,21.1735,21.232,21.1605,21.2255,231000.0
2011-06-16 10:15:00,32.68,32.84,32.68,32.8,570800.0,21.2255,21.3294,21.2255,21.3034,570800.0
2011-06-16 10:20:00,32.8,32.81,32.74,32.79,175600.0,21.3034,21.3099,21.2644,21.2969,175600.0
2011-06-16 10:25:00,32.78,32.79,32.73,32.74,215200.0,21.2904,21.2969,21.258,21.2644,215200.0
2011-06-16 10:30:00,32.74,32.76,32.72,32.72,216400.0,21.2644,21.2774,21.2515,21.2515,216400.0
2011-06-16 10:35:00,32.72,32.78,32.71,32.78,255400.0,21.2515,21.2904,21.245,21.2904,255400.0
2011-06-16 10:40:00,32.78,32.79,32.76,32.78,122400.0,21.2904,21.2969,21.2774,21.2904,122400.0
2011-06-16 10:45:00,32.78,32.8,32.77,32.8,164400.0,21.2904,21.3034,21.2839,21.3034,164400.0
2011-06-16 10:50:00,32.8,32.8,32.76,32.76,208400.0,21.3034,21.3034,21.2774,21.2774,208400.0
2011-06-16 10:55:00,32.76,32.77,32.74,32.77,136000.0,21.2774,21.2839,21.2644,21.2839,136000.0
2011-06-16 11:00:00,32.77,32.77,32.75,32.76,253000.0,21.2839,21.2839,21.2709,21.2774,253000.0
2011-06-16 11:05:00,32.76,32.77,32.74,32.75,478400.0,21.2774,21.2839,21.2644,21.2709,478400.0
2011-06-16 11:10:00,32.75,32.76,32.73,32.74,133400.0,21.2709,21.2774,21.258,21.2644,133400.0
2011-06-16 11:15:00,32.74,32.79,32.74,32.79,218400.0,21.2644,21.2969,21.2644,21.2969,218400.0
2011-06-16 11:20:00,32.79,32.84,32.79,32.8,363000.0,21.2969,21.3294,21.2969,21.3034,363000.0
2011-06-16 11:25:00,32.81,32.83,32.8,32.81,104400.0,21.3099,21.3229,21.3034,21.3099,104400.0
2011-06-16 11:30:00,32.81,32.86,32.81,32.85,146600.0,21.3099,21.3424,21.3099,21.3359,146600.0
2011-06-16 11:35:00,32.85,32.87,32.83,32.87,166200.0,21.3359,21.3489,21.3229,21.3489,166200.0
2011-06-16 11:40:00,32.87,32.88,32.84,32.85,144200.0,21.3489,21.3554,21.3294,21.3359,144200.0
2011-06-16 11:45:00,32.85,32.88,32.84,32.84,169000.0,21.3359,21.3554,21.3294,21.3294,169000.0
2011-06-16 11:50:00,32.84,32.85,32.83,32.85,76000.0,21.3294,21.3359,21.3229,21.3359,76000.0
2011-06-16 11:55:00,32.85,32.86,32.82,32.83,101000.0,21.3359,21.3424,21.3164,21.3229,101000.0
2011-06-16 12:00:00,32.83,32.85,32.82,32.85,93800.0,21.3229,21.3359,21.3164,21.3359,93800.0
2011-06-16 12:05:00,32.85,32.86,32.84,32.85,91000.0,21.3359,21.3424,21.3294,21.3359,91000.0
2011-06-16 12:10:00,32.85,32.85,32.82,32.82,103400.0,21.3359,21.3359,21.3164,21.3164,103400.0
2011-06-16 12:15:00,32.82,32.83,32.81,32.82,108600.0,21.3164,21.3229,21.3099,21.3164,108600.0
2011-06-16 12:20:00,32.82,32.88,32.82,32.85,190800.0,21.3164,21.3554,21.3164,21.3359,190800.0
2011-06-16 12:25:00,32.85,32.88,32.85,32.86,133200.0,21.3359,21.3554,21.3359,21.3424,133200.0
2011-06-16 12:30:00,32.86,32.87,32.85,32.85,94600.0,21.3424,21.3489,21.3359,21.3359,94600.0
2011-06-16 12:35:00,32.85,32.86,32.85,32.85,66000.0,21.3359,21.3424,21.3359,21.3359,66000.0
2011-06-16 12:40:00,32.85,32.87,32.83,32.86,104800.0,21.3359,21.3489,21.3229,21.3424,104800.0
2011-06-16 12:45:00,32.86,32.86,32.84,32.85,101000.0,21.3424,21.3424,21.3294,21.3359,101000.0
2011-06-16 12:50:00,32.85,32.87,32.85,32.86,48800.0,21.3359,21.3489,21.3359,21.3424,48800.0
2011-06-16 12:55:00,32.87,32.87,32.8,32.8,84600.0,21.3489,21.3489,21.3034,21.3034,84600.0
2011-06-16 13:00:00,32.8,32.8,32.77,32.77,94800.0,21.3034,21.3034,21.2839,21.2839,94800.0
2011-06-16 13:05:00,32.77,32.77,32.75,32.75,63800.0,21.2839,21.2839,21.2709,21.2709,63800.0
2011-06-16 13:10:00,32.76,32.77,32.74,32.75,119600.0,21.2774,21.2839,21.2644,21.2709,119600.0
2011-06-16 13:15:00,32.75,32.77,32.74,32.76,87400.0,21.2709,21.2839,21.2644,21.2774,87400.0
2011-06-16 13:20:00,32.76,32.77,32.74,32.76,194800.0,21.2774,21.2839,21.2644,21.2774,194800.0
2011-06-16 13:25:00,32.76,32.76,32.73,32.74,83000.0,21.2774,21.2774,21.258,21.2644,83000.0
2011-06-16 13:30:00,32.74,32.74,32.73,32.73,68800.0,21.2644,21.2644,21.258,21.258,68800.0
2011-06-16 13:35:00,32.74,32.74,32.72,32.73,147000.0,21.2644,21.2644,21.2515,21.258,147000.0
2011-06-16 13:40:00,32.73,32.74,32.7,32.7,170800.0,21.258,21.2644,21.2385,21.2385,170800.0
2011-06-16 13:45:00,32.71,32.72,32.7,32.72,122400.0,21.245,21.2515,21.2385,21.2515,122400.0
2011-06-16 13:50:00,32.72,32.72,32.69,32.7,113200.0,21.2515,21.2515,21.232,21.2385,113200.0
2011-06-16 13:55:00,32.69,32.71,32.67,32.67,153600.0,21.232,21.245,21.219,21.219,153600.0
2011-06-16 14:00:00,32.67,32.69,32.66,32.69,211400.0,21.219,21.232,21.2125,21.232,211400.0
2011-06-16 14:05:00,32.69,32.69,32.65,32.68,123800.0,21.232,21.232,21.206,21.2255,123800.0
2011-06-16 14:10:00,32.67,32.68,32.64,32.65,179400.0,21.219,21.2255,21.1995,21.206,179400.0
2011-06-16 14:15:00,32.65,32.65,32.63,32.64,60400.0,21.206,21.206,21.193,21.1995,60400.0
2011-06-16 14:20:00,32.64,32.67,32.63,32.64,86400.0,21.1995,21.219,21.193,21.1995,86400.0
2011-06-16 14:25:00,32.64,32.68,32.63,32.66,118200.0,21.1995,21.2255,21.193,21.2125,118200.0
2011-06-16 14:30:00,32.66,32.67,32.62,32.63,114200.0,21.2125,21.219,21.1865,21.193,114200.0
2011-06-16 14:35:00,32.63,32.63,32.6,32.62,89600.0,21.193,21.193,21.1735,21.1865,89600.0
2011-06-16 14:40:00,32.62,32.65,32.62,32.63,115200.0,21.1865,21.206,21.1865,21.193,115200.0
2011-06-16 14:45:00,32.63,32.67,32.62,32.65,136800.0,21.193,21.219,21.1865,21.206,136800.0
2011-06-16 14:50:00,32.65,32.73,32.65,32.7,225800.0,21.206,21.258,21.206,21.2385,225800.0
2011-06-16 14:55:00,32.7,32.74,32.69,32.69,125200.0,21.2385,21.2644,21.232,21.232,125200.0
2011-06-16 15:00:00,32.69,32.71,32.68,32.69,135600.0,21.232,21.245,21.2255,21.232,135600.0
2011-06-16 15:05:00,32.69,32.7,32.68,32.69,110600.0,21.232,21.2385,21.2255,21.232,110600.0
2011-06-16 15:10:00,32.7,32.71,32.68,32.69,116600.0,21.2385,21.245,21.2255,21.232,116600.0
2011-06-16 15:15:00,32.69,32.7,32.67,32.68,112200.0,21.232,21.2385,21.219,21.2255,112200.0
2011-06-16 15:20:00,32.68,32.71,32.68,32.7,130800.0,21.2255,21.245,21.2255,21.2385,130800.0
2011-06-16 15:25:00,32.7,32.73,32.7,32.7,140400.0,21.2385,21.258,21.2385,21.2385,140400.0
2011-06-16 15:30:00,32.7,32.73,32.68,32.73,275400.0,21.2385,21.258,21.2255,21.258,275400.0
2011-06-16 15:35:00,32.73,32.77,32.72,32.74,189600.0,21.258,21.2839,21.2515,21.2644,189600.0
2011-06-16 15:40:00,32.74,32.75,32.72,32.72,153800.0,21.2644,21.2709,21.2515,21.2515,153800.0
2011-06-16 15:45:00,32.73,32.75,32.72,32.73,276600.0,21.258,21.2709,21.2515,21.258,276600.0
2011-06-16 15:50:00,32.73,32.77,32.73,32.77,308400.0,21.258,21.2839,21.258,21.2839,308400.0
2011-06-16 15:55:00,32.77,32.77,32.72,32.74,848200.0,21.2839,21.2839,21.2515,21.2644,848200.0
2011-06-17 09:30:00,32.94,33.04,32.92,32.94,4998600.0,21.3943,21.4593,21.3814,21.3943,4998600.0
2011-06-17 09:35:00,32.93,33.04,32.93,32.97,157600.0,21.3879,21.4593,21.3879,21.4138,157600.0
2011-06-17 09:40:00,32.97,33.06,32.92,33.06,233000.0,21.4138,21.4723,21.3814,21.4723,233000.0
2011-06-17 09:45:00,33.07,33.08,33.02,33.04,257400.0,21.4788,21.4853,21.4463,21.4593,257400.0
2011-06-17 09:50:00,33.04,33.05,32.99,32.99,145600.0,21.4593,21.4658,21.4268,21.4268,145600.0
2011-06-17 09:55:00,32.99,33.1,32.99,33.05,288600.0,21.4268,21.4983,21.4268,21.4658,288600.0
2011-06-17 10:00:00,33.05,33.1,33.04,33.06,283400.0,21.4658,21.4983,21.4593,21.4723,283400.0
2011-06-17 10:05:00,33.07,33.07,33.02,33.04,199200.0,21.4788,21.4788,21.4463,21.4593,199200.0
2011-06-17 10:10:00,33.04,33.07,33.03,33.05,152200.0,21.4593,21.4788,21.4528,21.4658,152200.0
2011-06-17 10:15:00,33.05,33.06,33.02,33.05,215600.0,21.4658,21.4723,21.4463,21.4658,215600.0
2011-06-17 10:20:00,33.05,33.06,32.99,33.01,220800.0,21.4658,21.4723,21.4268,21.4398,220800.0
2011-06-17 10:25:00,33.0,33.02,32.97,33.01,305200.0,21.4333,21.4463,21.4138,21.4398,305200.0
2011-06-17 10:30:00,33.02,33.04,32.99,33.01,193000.0,21.4463,21.4593,21.4268,21.4398,193000.0
2011-06-17 10:35:00,33.02,33.04,33.01,33.03,302200.0,21.4463,21.4593,21.4398,21.4528,302200.0
2011-06-17 10:40:00,33.02,33.05,33.02,33.03,153600.0,21.4463,21.4658,21.4463,21.4528,153600.0
2011-06-17 10:45:00,33.04,33.1,33.03,33.09,183400.0,21.4593,21.4983,21.4528,21.4918,183400.0
2011-06-17 10:50:00,33.09,33.1,33.08,33.09,228200.0,21.4918,21.4983,21.4853,21.4918,228200.0
2011-06-17 10:55:00,33.08,33.12,33.08,33.1,100400.0,21.4853,21.5113,21.4853,21.4983,100400.0
2011-06-17 11:00:00,33.1,33.11,33.07,33.07,147200.0,21.4983,21.5048,21.4788,21.4788,147200.0
2011-06-17 11:05:00,33.07,33.08,33.05,33.06,138400.0,21.4788,21.4853,21.4658,21.4723,138400.0
2011-06-17 11:10:00,33.06,33.1,33.06,33.1,122800.0,21.4723,21.4983,21.4723,21.4983,122800.0
2011-06-17 11:15:00,33.1,33.1,33.07,33.08,139600.0,21.4983,21.4983,21.4788,21.4853,139600.0
2011-06-17 11:20:00,33.07,33.1,33.07,33.08,120200.0,21.4788,21.4983,21.4788,21.4853,120200.0
2011-06-17 11:25:00,33.07,33.08,33.05,33.08,204200.0,21.4788,21.4853,21.4658,21.4853,204200.0
2011-06-17 11:30:00,33.08,33.09,33.04,33.05,257000.0,21.4853,21.4918,21.4593,21.4658,257000.0
2011-06-17 11:35:00,33.05,33.08,33.05,33.05,208400.0,21.4658,21.4853,21.4658,21.4658,208400.0
2011-06-17 11:40:00,33.05,33.07,33.04,33.05,104600.0,21.4658,21.4788,21.4593,21.4658,104600.0
2011-06-17 11:45:00,33.06,33.07,33.05,33.06,60800.0,21.4723,21.4788,21.4658,21.4723,60800.0
2011-06-17 11:50:00,33.06,33.07,33.04,33.05,159600.0,21.4723,21.4788,21.4593,21.4658,159600.0
2011-06-17 11:55:00,33.05,33.07,33.05,33.06,98000.0,21.4658,21.4788,21.4658,21.4723,98000.0
2011-06-17 12:00:00,33.06,33.07,33.04,33.04,114000.0,21.4723,21.4788,21.4593,21.4593,114000.0
2011-06-17 12:05:00,33.04,33.05,33.02,33.02,160200.0,21.4593,21.4658,21.4463,21.4463,160200.0
2011-06-17 12:10:00,33.02,33.03,33.02,33.02,180000.0,21.4463,21.4528,21.4463,21.4463,180000.0
2011-06-17 12:15:00,33.02,33.02,32.99,33.01,256000.0,21.4463,21.4463,21.4268,21.4398,256000.0
2011-06-17 12:20:00,33.01,33.01,32.95,32.98,215000.0,21.4398,21.4398,21.4008,21.4203,215000.0
2011-06-17 12:25:00,32.98,33.0,32.97,32.99,130400.0,21.4203,21.4333,21.4138,21.4268,130400.0
2011-06-17 12:30:00,32.99,33.0,32.98,32.98,116600.0,21.4268,21.4333,21.4203,21.4203,116600.0
2011-06-17 12:35:00,32.97,32.99,32.95,32.96,163800.0,21.4138,21.4268,21.4008,21.4073,163800.0
2011-06-17 12:40:00,32.96,32.96,32.93,32.93,201000.0,21.4073,21.4073,21.3879,21.3879,201000.0
2011-06-17 12:45:00,32.93,32.95,32.91,32.93,302600.0,21.3879,21.4008,21.3749,21.3879,302600.0
2011-06-17 12:50:00,32.93,32.93,32.88,32.88,81000.0,21.3879,21.3879,21.3554,21.3554,81000.0
2011-06-17 12:55:00,32.88,32.91,32.88,32.88,80400.0,21.3554,21.3749,21.3554,21.3554,80400.0
2011-06-17 13:00:00,32.88,32.88,32.85,32.85,58400.0,21.3554,21.3554,21.3359,21.3359,58400.0
2011-06-17 13:05:00,32.85,32.85,32.83,32.85,126400.0,21.3359,21.3359,21.3229,21.3359,126400.0
2011-06-17 13:10:00,32.85,32.85,32.85,32.85,65400.0,21.3359,21.3359,21.3359,21.3359,65400.0
2011-06-17 13:15:00,32.85,32.85,32.82,32.84,69400.0,21.3359,21.3359,21.3164,21.3294,69400.0
2011-06-17 13:20:00,32.84,32.85,32.83,32.84,82200.0,21.3294,21.3359,21.3229,21.3294,82200.0
2011-06-17 13:25:00,32.84,32.88,32.83,32.87,54200.0,21.3294,21.3554,21.3229,21.3489,54200.0
2011-06-17 13:30:00,32.88,32.91,32.87,32.9,115800.0,21.3554,21.3749,21.3489,21.3684,115800.0
2011-06-17 13:35:00,32.9,32.93,32.9,32.92,106400.0,21.3684,21.3879,21.3684,21.3814,106400.0
2011-06-17 13:40:00,32.92,32.94,32.91,32.93,146400.0,21.3814,21.3943,21.3749,21.3879,146400.0
2011-06-17 13:45:00,32.93,32.97,32.92,32.97,158000.0,21.3879,21.4138,21.3814,21.4138,158000.0
2011-06-17 13:50:00,32.97,32.97,32.9,32.9,120800.0,21.4138,21.4138,21.3684,21.3684,120800.0
2011-06-17 13:55:00,32.9,32.92,32.88,32.91,131800.0,21.3684,21.3814,21.3554,21.3749,131800.0
2011-06-17 14:00:00,32.91,32.94,32.91,32.94,124400.0,21.3749,21.3943,21.3749,21.3943,124400.0
2011-06-17 14:05:00,32.94,32.97,32.94,32.95,132800.0,21.3943,21.4138,21.3943,21.4008,132800.0
2011-06-17 14:10:00,32.94,32.96,32.93,32.96,102400.0,21.3943,21.4073,21.3879,21.4073,102400.0
2011-06-17 14:15:00,32.95,33.01,32.95,32.99,214400.0,21.4008,21.4398,21.4008,21.4268,214400.0
2011-06-17 14:20:00,32.99,33.03,32.99,33.02,87800.0,21.4268,21.4528,21.4268,21.4463,87800.0
2011-06-17 14:25:00,33.02,33.07,33.01,33.07,155000.0,21.4463,21.4788,21.4398,21.4788,155000.0
2011-06-17 14:30:00,33.06,33.07,33.02,33.05,238800.0,21.4723,21.4788,21.4463,21.4658,238800.0
2011-06-17 14:35:00,33.05,33.05,33.01,33.04,153000.0,21.4658,21.4658,21.4398,21.4593,153000.0
2011-06-17 14:40:00,33.04,33.05,33.02,33.02,104000.0,21.4593,21.4658,21.4463,21.4463,104000.0
2011-06-17 14:45:00,33.03,33.03,32.99,33.01,103000.0,21.4528,21.4528,21.4268,21.4398,103000.0
2011-06-17 14:50:00,33.01,33.02,32.99,33.0,68000.0,21.4398,21.4463,21.4268,21.4333,68000.0
2011-06-17 14:55:00,33.0,33.0,32.98,32.98,77000.0,21.4333,21.4333,21.4203,21.4203,77000.0
2011-06-17 15:00:00,32.98,32.99,32.96,32.97,99200.0,21.4203,21.4268,21.4073,21.4138,99200.0
2011-06-17 15:05:00,32.97,32.97,32.92,32.93,78000.0,21.4138,21.4138,21.3814,21.3879,78000.0
2011-06-17 15:10:00,32.92,32.94,32.9,32.93,182600.0,21.3814,21.3943,21.3684,21.3879,182600.0
2011-06-17 15:15:00,32.93,32.93,32.87,32.87,430600.0,21.3879,21.3879,21.3489,21.3489,430600.0
2011-06-17 15:20:00,32.88,32.88,32.85,32.85,91000.0,21.3554,21.3554,21.3359,21.3359,91000.0
2011-06-17 15:25:00,32.85,32.85,32.83,32.85,175600.0,21.3359,21.3359,21.3229,21.3359,175600.0
2011-06-17 15:30:00,32.85,32.85,32.83,32.84,149600.0,21.3359,21.3359,21.3229,21.3294,149600.0
2011-06-17 15:35:00,32.84,32.9,32.82,32.88,243400.0,21.3294,21.3684,21.3164,21.3554,243400.0
2011-06-17 15:40:00,32.87,32.88,32.85,32.88,253000.0,21.3489,21.3554,21.3359,21.3554,253000.0
2011-06-17 15:45:00,32.87,32.89,32.84,32.88,438000.0,21.3489,21.3619,21.3294,21.3554,438000.0
2011-06-17 15:50:00,32.88,32.92,32.88,32.92,477000.0,21.3554,21.3814,21.3554,21.3814,477000.0
2011-06-17 15:55:00,32.92,32.92,32.81,32.81,1111800.0,21.3814,21.3814,21.3099,21.3099,1111800.0
2011-06-20 09:30:00,32.69,32.9,32.69,32.88,348000.0,21.232,21.3684,21.232,21.3554,348000.0
2011-06-20 09:35:00,32.88,32.88,32.81,32.86,147200.0,21.3554,21.3554,21.3099,21.3424,147200.0
2011-06-20 09:40:00,32.85,32.94,32.85,32.91,103600.0,21.3359,21.3943,21.3359,21.3749,103600.0
2011-06-20 09:45:00,32.91,32.92,32.88,32.88,93000.0,21.3749,21.3814,21.3554,21.3554,93000.0
2011-06-20 09:50:00,32.88,32.91,32.85,32.9,76400.0,21.3554,21.3749,21.3359,21.3684,76400.0
2011-06-20 09:55:00,32.9,32.92,32.86,32.88,146000.0,21.3684,21.3814,21.3424,21.3554,146000.0
2011-06-20 10:00:00,32.88,32.91,32.87,32.88,128200.0,21.3554,21.3749,21.3489,21.3554,128200.0
2011-06-20 10:05:00,32.88,32.88,32.85,32.85,108200.0,21.3554,21.3554,21.3359,21.3359,108200.0
2011-06-20 10:10:00,32.85,32.88,32.85,32.88,118800.0,21.3359,21.3554,21.3359,21.3554,118800.0
2011-06-20 10:15:00,32.88,32.95,32.86,32.94,179600.0,21.3554,21.4008,21.3424,21.3943,179600.0
2011-06-20 10:20:00,32.94,32.95,32.87,32.88,208800.0,21.3943,21.4008,21.3489,21.3554,208800.0
2011-06-20 10:25:00,32.88,32.96,32.88,32.96,147000.0,21.3554,21.4073,21.3554,21.4073,147000.0
2011-06-20 10:30:00,32.96,33.01,32.96,32.99,93400.0,21.4073,21.4398,21.4073,21.4268,93400.0
2011-06-20 10:35:00,32.99,33.01,32.98,32.98,108200.0,21.4268,21.4398,21.4203,21.4203,108200.0
2011-06-20 10:40:00,32.99,33.01,32.97,32.98,168600.0,21.4268,21.4398,21.4138,21.4203,168600.0
2011-06-20 10:45:00,32.98,32.98,32.95,32.97,160800.0,21.4203,21.4203,21.4008,21.4138,160800.0
2011-06-20 10:50:00,32.98,32.98,32.95,32.96,122200.0,21.4203,21.4203,21.4008,21.4073,122200.0
2011-06-20 10:55:00,32.96,32.99,32.96,32.99,156200.0,21.4073,21.4268,21.4073,21.4268,156200.0
2011-06-20 11:00:00,32.99,33.02,32.97,33.01,116200.0,21.4268,21.4463,21.4138,21.4398,116200.0
2011-06-20 11:05:00,33.01,33.02,32.98,32.99,107200.0,21.4398,21.4463,21.4203,21.4268,107200.0
2011-06-20 11:10:00,32.99,32.99,32.93,32.93,150600.0,21.4268,21.4268,21.3879,21.3879,150600.0
2011-06-20 11:15:00,32.93,32.94,32.88,32.9,109800.0,21.3879,21.3943,21.3554,21.3684,109800.0
2011-06-20 11:20:00,32.9,32.98,32.89,32.97,168800.0,21.3684,21.4203,21.3619,21.4138,168800.0
2011-06-20 11:25:00,32.97,32.98,32.96,32.98,101600.0,21.4138,21.4203,21.4073,21.4203,101600.0
2011-06-20 11:30:00,32.98,33.01,32.96,32.96,117800.0,21.4203,21.4398,21.4073,21.4073,117800.0
2011-06-20 11:35:00,32.97,32.99,32.95,32.99,83200.0,21.4138,21.4268,21.4008,21.4268,83200.0
2011-06-20 11:40:00,32.99,33.04,32.99,33.03,168000.0,21.4268,21.4593,21.4268,21.4528,168000.0
2011-06-20 11:45:00,33.04,33.05,33.02,33.05,146000.0,21.4593,21.4658,21.4463,21.4658,146000.0
2011-06-20 11:50:00,33.05,33.05,33.02,33.04,79400.0,21.4658,21.4658,21.4463,21.4593,79400.0
2011-06-20 11:55:00,33.04,33.06,33.04,33.04,84000.0,21.4593,21.4723,21.4593,21.4593,84000.0
2011-06-20 12:00:00,33.05,33.06,33.02,33.04,136600.0,21.4658,21.4723,21.4463,21.4593,136600.0
2011-06-20 12:05:00,33.04,33.06,33.02,33.02,75800.0,21.4593,21.4723,21.4463,21.4463,75800.0
2011-06-20 12:10:00,33.03,33.05,33.02,33.04,96800.0,21.4528,21.4658,21.4463,21.4593,96800.0
2011-06-20 12:15:00,33.04,33.06,33.04,33.06,255400.0,21.4593,21.4723,21.4593,21.4723,255400.0
2011-06-20 12:20:00,33.06,33.07,33.05,33.07,107600.0,21.4723,21.4788,21.4658,21.4788,107600.0
2011-06-20 12:25:00,33.06,33.07,33.06,33.07,76200.0,21.4723,21.4788,21.4723,21.4788,76200.0
2011-06-20 12:30:00,33.07,33.07,33.04,33.04,88800.0,21.4788,21.4788,21.4593,21.4593,88800.0
2011-06-20 12:35:00,33.04,33.05,33.03,33.03,113800.0,21.4593,21.4658,21.4528,21.4528,113800.0
2011-06-20 12:40:00,33.03,33.06,33.03,33.04,48400.0,21.4528,21.4723,21.4528,21.4593,48400.0
2011-06-20 12:45:00,33.04,33.05,33.04,33.05,37800.0,21.4593,21.4658,21.4593,21.4658,37800.0
2011-06-20 12:50:00,33.05,33.05,33.01,33.01,89600.0,21.4658,21.4658,21.4398,21.4398,89600.0
2011-06-20 12:55:00,33.01,33.01,32.97,32.99,87000.0,21.4398,21.4398,21.4138,21.4268,87000.0
2011-06-20 13:00:00,32.99,33.0,32.98,32.98,72400.0,21.4268,21.4333,21.4203,21.4203,72400.0
2011-06-20 13:05:00,32.98,32.99,32.96,32.99,65600.0,21.4203,21.4268,21.4073,21.4268,65600.0
2011-06-20 13:10:00,32.99,33.0,32.98,32.98,44000.0,21.4268,21.4333,21.4203,21.4203,44000.0
2011-06-20 13:15:00,32.98,33.0,32.98,32.99,50000.0,21.4203,21.4333,21.4203,21.4268,50000.0
2011-06-20 13:20:00,32.99,33.0,32.98,32.99,38800.0,21.4268,21.4333,21.4203,21.4268,38800.0
2011-06-20 13:25:00,32.99,33.02,32.99,33.01,63000.0,21.4268,21.4463,21.4268,21.4398,63000.0
2011-06-20 13:30:00,33.01,33.02,32.99,33.02,46800.0,21.4398,21.4463,21.4268,21.4463,46800.0
2011-06-20 13:35:00,33.02,33.03,33.0,33.0,47200.0,21.4463,21.4528,21.4333,21.4333,47200.0
2011-06-20 13:40:00,33.0,33.01,32.99,33.01,58600.0,21.4333,21.4398,21.4268,21.4398,58600.0
2011-06-20 13:45:00,33.01,33.01,32.99,32.99,166400.0,21.4398,21.4398,21.4268,21.4268,166400.0
2011-06-20 13:50:00,32.99,33.02,32.99,33.0,76000.0,21.4268,21.4463,21.4268,21.4333,76000.0
2011-06-20 13:55:00,33.0,33.0,32.97,32.98,70000.0,21.4333,21.4333,21.4138,21.4203,70000.0
2011-06-20 14:00:00,32.98,32.99,32.97,32.98,92200.0,21.4203,21.4268,21.4138,21.4203,92200.0
2011-06-20 14:05:00,32.98,32.99,32.98,32.99,83600.0,21.4203,21.4268,21.4203,21.4268,83600.0
2011-06-20 14:10:00,32.99,33.0,32.97,32.98,55400.0,21.4268,21.4333,21.4138,21.4203,55400.0
2011-06-20 14:15:00,32.99,32.99,32.97,32.98,53800.0,21.4268,21.4268,21.4138,21.4203,53800.0
2011-06-20 14:20:00,32.97,32.98,32.93,32.93,64400.0,21.4138,21.4203,21.3879,21.3879,64400.0
2011-06-20 14:25:00,32.94,32.94,32.93,32.94,63000.0,21.3943,21.3943,21.3879,21.3943,63000.0
2011-06-20 14:30:00,32.94,32.98,32.94,32.98,74200.0,21.3943,21.4203,21.3943,21.4203,74200.0
2011-06-20 14:35:00,32.98,32.99,32.95,32.95,150000.0,21.4203,21.4268,21.4008,21.4008,150000.0
2011-06-20 14:40:00,32.95,32.96,32.94,32.96,79200.0,21.4008,21.4073,21.3943,21.4073,79200.0
2011-06-20 14:45:00,32.96,32.99,32.96,32.96,113000.0,21.4073,21.4268,21.4073,21.4073,113000.0
2011-06-20 14:50:00,32.96,32.97,32.95,32.95,61600.0,21.4073,21.4138,21.4008,21.4008,61600.0
2011-06-20 14:55:00,32.95,32.97,32.95,32.96,51800.0,21.4008,21.4138,21.4008,21.4073,51800.0
2011-06-20 15:00:00,32.96,32.97,32.95,32.95,56200.0,21.4073,21.4138,21.4008,21.4008,56200.0
2011-06-20 15:05:00,32.95,32.96,32.93,32.95,97200.0,21.4008,21.4073,21.3879,21.4008,97200.0
2011-06-20 15:10:00,32.95,32.96,32.93,32.94,118800.0,21.4008,21.4073,21.3879,21.3943,118800.0
2011-06-20 15:15:00,32.94,32.95,32.93,32.93,93000.0,21.3943,21.4008,21.3879,21.3879,93000.0
2011-06-20 15:20:00,32.93,32.95,32.92,32.94,108600.0,21.3879,21.4008,21.3814,21.3943,108600.0
2011-06-20 15:25:00,32.94,32.94,32.9,32.91,213400.0,21.3943,21.3943,21.3684,21.3749,213400.0
2011-06-20 15:30:00,32.91,32.91,32.88,32.91,396800.0,21.3749,21.3749,21.3554,21.3749,396800.0
2011-06-20 15:35:00,32.9,32.95,32.9,32.93,231600.0,21.3684,21.4008,21.3684,21.3879,231600.0
2011-06-20 15:40:00,32.93,32.94,32.91,32.92,156600.0,21.3879,21.3943,21.3749,21.3814,156600.0
2011-06-20 15:45:00,32.93,32.95,32.9,32.91,314400.0,21.3879,21.4008,21.3684,21.3749,314400.0
2011-06-20 15:50:00,32.91,32.92,32.88,32.9,590400.0,21.3749,21.3814,21.3554,21.3684,590400.0
2011-06-20 15:55:00,32.9,32.92,32.88,32.92,657400.0,21.3684,21.3814,21.3554,21.3814,657400.0
2011-06-21 09:30:00,33.06,33.13,32.95,32.99,318600.0,21.4723,21.5178,21.4008,21.4268,318600.0
2011-06-21 09:35:00,32.99,32.99,32.88,32.89,115400.0,21.4268,21.4268,21.3554,21.3619,115400.0
2011-06-21 09:40:00,32.89,32.95,32.88,32.93,269000.0,21.3619,21.4008,21.3554,21.3879,269000.0
2011-06-21 09:45:00,32.94,32.94,32.9,32.94,199200.0,21.3943,21.3943,21.3684,21.3943,199200.0
2011-06-21 09:50:00,32.93,32.99,32.92,32.99,114200.0,21.3879,21.4268,21.3814,21.4268,114200.0
2011-06-21 09:55:00,32.98,32.99,32.94,32.95,93600.0,21.4203,21.4268,21.3943,21.4008,93600.0
2011-06-21 10:00:00,32.95,32.98,32.92,32.92,159200.0,21.4008,21.4203,21.3814,21.3814,159200.0
2011-06-21 10:05:00,32.92,32.95,32.9,32.93,157000.0,21.3814,21.4008,21.3684,21.3879,157000.0
2011-06-21 10:10:00,32.93,32.94,32.91,32.94,217800.0,21.3879,21.3943,21.3749,21.3943,217800.0
2011-06-21 10:15:00,32.94,32.97,32.94,32.95,136000.0,21.3943,21.4138,21.3943,21.4008,136000.0
2011-06-21 10:20:00,32.96,32.97,32.94,32.94,137400.0,21.4073,21.4138,21.3943,21.3943,137400.0
2011-06-21 10:25:00,32.95,32.95,32.92,32.92,112000.0,21.4008,21.4008,21.3814,21.3814,112000.0
2011-06-21 10:30:00,32.92,32.93,32.9,32.9,141000.0,21.3814,21.3879,21.3684,21.3684,141000.0
2011-06-21 10:35:00,32.9,32.95,32.9,32.95,144400.0,21.3684,21.4008,21.3684,21.4008,144400.0
2011-06-21 10:40:00,32.94,32.97,32.94,32.96,77200.0,21.3943,21.4138,21.3943,21.4073,77200.0
2011-06-21 10:45:00,32.96,33.0,32.96,32.98,223600.0,21.4073,21.4333,21.4073,21.4203,223600.0
2011-06-21 10:50:00,32.98,32.98,32.95,32.96,84600.0,21.4203,21.4203,21.4008,21.4073,84600.0
2011-06-21 10:55:00,32.96,32.96,32.92,32.93,113400.0,21.4073,21.4073,21.3814,21.3879,113400.0
2011-06-21 11:00:00,32.93,32.94,32.9,32.91,184000.0,21.3879,21.3943,21.3684,21.3749,184000.0
2011-06-21 11:05:00,32.91,32.93,32.88,32.93,223200.0,21.3749,21.3879,21.3554,21.3879,223200.0
2011-06-21 11:10:00,32.93,32.95,32.92,32.95,98800.0,21.3879,21.4008,21.3814,21.4008,98800.0
2011-06-21 11:15:00,32.95,32.96,32.93,32.94,127400.0,21.4008,21.4073,21.3879,21.3943,127400.0
2011-06-21 11:20:00,32.94,32.95,32.93,32.94,79800.0,21.3943,21.4008,21.3879,21.3943,79800.0
2011-06-21 11:25:00,32.95,32.95,32.94,32.95,65600.0,21.4008,21.4008,21.3943,21.4008,65600.0
2011-06-21 11:30:00,32.95,32.96,32.94,32.94,113400.0,21.4008,21.4073,21.3943,21.3943,113400.0
2011-06-21 11:35:00,32.94,32.96,32.93,32.95,92400.0,21.3943,21.4073,21.3879,21.4008,92400.0
2011-06-21 11:40:00,32.95,32.95,32.95,32.95,113000.0,21.4008,21.4008,21.4008,21.4008,113000.0
2011-06-21 11:45:00,32.95,32.99,32.94,32.98,206400.0,21.4008,21.4268,21.3943,21.4203,206400.0
2011-06-21 11:50:00,32.98,33.0,32.97,32.97,93600.0,21.4203,21.4333,21.4138,21.4138,93600.0
2011-06-21 11:55:00,32.97,33.02,32.97,33.02,301400.0,21.4138,21.4463,21.4138,21.4463,301400.0
2011-06-21 12:00:00,33.02,33.04,33.01,33.04,79600.0,21.4463,21.4593,21.4398,21.4593,79600.0
2011-06-21 12:05:00,33.03,33.04,33.02,33.02,245800.0,21.4528,21.4593,21.4463,21.4463,245800.0
2011-06-21 12:10:00,33.02,33.02,33.0,33.0,36200.0,21.4463,21.4463,21.4333,21.4333,36200.0
2011-06-21 12:15:00,33.0,33.01,32.98,32.99,84800.0,21.4333,21.4398,21.4203,21.4268,84800.0
2011-06-21 12:20:00,32.99,33.02,32.99,33.01,60600.0,21.4268,21.4463,21.4268,21.4398,60600.0
2011-06-21 12:25:00,33.01,33.01,32.99,33.01,59400.0,21.4398,21.4398,21.4268,21.4398,59400.0
2011-06-21 12:30:00,33.0,33.01,32.99,33.0,66800.0,21.4333,21.4398,21.4268,21.4333,66800.0
2011-06-21 12:35:00,33.0,33.02,32.99,33.01,62400.0,21.4333,21.4463,21.4268,21.4398,62400.0
2011-06-21 12:40:00,33.01,33.01,33.0,33.01,68400.0,21.4398,21.4398,21.4333,21.4398,68400.0
2011-06-21 12:45:00,33.01,33.02,33.01,33.01,64400.0,21.4398,21.4463,21.4398,21.4398,64400.0
2011-06-21 12:50:00,33.02,33.02,32.99,33.01,88000.0,21.4463,21.4463,21.4268,21.4398,88000.0
2011-06-21 12:55:00,33.01,33.01,32.99,32.99,78000.0,21.4398,21.4398,21.4268,21.4268,78000.0
2011-06-21 13:00:00,33.0,33.01,32.98,33.01,296600.0,21.4333,21.4398,21.4203,21.4398,296600.0
2011-06-21 13:05:00,33.01,33.02,33.0,33.01,98400.0,21.4398,21.4463,21.4333,21.4398,98400.0
2011-06-21 13:10:00,33.01,33.04,33.01,33.02,233600.0,21.4398,21.4593,21.4398,21.4463,233600.0
2011-06-21 13:15:00,33.03,33.03,33.01,33.01,183200.0,21.4528,21.4528,21.4398,21.4398,183200.0
2011-06-21 13:20:00,33.01,33.03,33.01,33.01,109600.0,21.4398,21.4528,21.4398,21.4398,109600.0
2011-06-21 13:25:00,33.01,33.02,33.0,33.02,137800.0,21.4398,21.4463,21.4333,21.4463,137800.0
2011-06-21 13:30:00,33.02,33.02,33.0,33.01,95800.0,21.4463,21.4463,21.4333,21.4398,95800.0
2011-06-21 13:35:00,33.01,33.02,32.99,33.01,154000.0,21.4398,21.4463,21.4268,21.4398,154000.0
2011-06-21 13:40:00,33.0,33.02,33.0,33.02,100000.0,21.4333,21.4463,21.4333,21.4463,100000.0
2011-06-21 13:45:00,33.02,33.05,33.02,33.05,82800.0,21.4463,21.4658,21.4463,21.4658,82800.0
2011-06-21 13:50:00,33.05,33.05,33.04,33.04,76600.0,21.4658,21.4658,21.4593,21.4593,76600.0
2011-06-21 13:55:00,33.04,33.04,33.03,33.04,81000.0,21.4593,21.4593,21.4528,21.4593,81000.0
2011-06-21 14:00:00,33.04,33.05,33.03,33.04,93600.0,21.4593,21.4658,21.4528,21.4593,93600.0
2011-06-21 14:05:00,33.04,33.04,33.02,33.03,71000.0,21.4593,21.4593,21.4463,21.4528,71000.0
2011-06-21 14:10:00,33.04,33.05,33.03,33.05,114400.0,21.4593,21.4658,21.4528,21.4658,114400.0
2011-06-21 14:15:00,33.05,33.05,33.02,33.02,72600.0,21.4658,21.4658,21.4463,21.4463,72600.0
2011-06-21 14:20:00,33.02,33.04,33.02,33.04,113800.0,21.4463,21.4593,21.4463,21.4593,113800.0
2011-06-21 14:25:00,33.03,33.04,33.02,33.02,86600.0,21.4528,21.4593,21.4463,21.4463,86600.0
2011-06-21 14:30:00,33.02,33.03,33.02,33.02,132000.0,21.4463,21.4528,21.4463,21.4463,132000.0
2011-06-21 14:35:00,33.02,33.04,33.02,33.04,249400.0,21.4463,21.4593,21.4463,21.4593,249400.0
2011-06-21 14:40:00,33.04,33.05,33.03,33.05,97800.0,21.4593,21.4658,21.4528,21.4658,97800.0
2011-06-21 14:45:00,33.05,33.05,33.01,33.02,119000.0,21.4658,21.4658,21.4398,21.4463,119000.0
2011-06-21 14:50:00,33.01,33.02,32.99,33.01,112000.0,21.4398,21.4463,21.4268,21.4398,112000.0
2011-06-21 14:55:00,33.01,33.02,33.0,33.02,106800.0,21.4398,21.4463,21.4333,21.4463,106800.0
2011-06-21 15:00:00,33.02,33.05,33.02,33.05,251800.0,21.4463,21.4658,21.4463,21.4658,251800.0
2011-06-21 15:05:00,33.04,33.07,33.04,33.06,109600.0,21.4593,21.4788,21.4593,21.4723,109600.0
2011-06-21 15:10:00,33.06,33.09,33.06,33.08,129800.0,21.4723,21.4918,21.4723,21.4853,129800.0
2011-06-21 15:15:00,33.08,33.1,33.07,33.1,236600.0,21.4853,21.4983,21.4788,21.4983,236600.0
2011-06-21 15:20:00,33.1,33.11,33.1,33.11,170400.0,21.4983,21.5048,21.4983,21.5048,170400.0
2011-06-21 15:25:00,33.11,33.11,33.09,33.09,222400.0,21.5048,21.5048,21.4918,21.4918,222400.0
2011-06-21 15:30:00,33.08,33.09,33.06,33.07,227800.0,21.4853,21.4918,21.4723,21.4788,227800.0
2011-06-21 15:35:00,33.07,33.1,33.07,33.1,223200.0,21.4788,21.4983,21.4788,21.4983,223200.0
2011-06-21 15:40:00,33.1,33.1,33.09,33.1,426200.0,21.4983,21.4983,21.4918,21.4983,426200.0
2011-06-21 15:45:00,33.1,33.14,33.1,33.13,410600.0,21.4983,21.5242,21.4983,21.5178,410600.0
2011-06-21 15:50:00,33.13,33.15,33.13,33.14,309600.0,21.5178,21.5307,21.5178,21.5242,309600.0
2011-06-21 15:55:00,33.14,33.15,33.09,33.12,988800.0,21.5242,21.5307,21.4918,21.5113,988800.0
2011-06-22 09:30:00,33.15,33.19,33.06,33.16,305400.0,21.5307,21.5567,21.4723,21.5372,305400.0
2011-06-22 09:35:00,33.16,33.2,33.16,33.18,178600.0,21.5372,21.5632,21.5372,21.5502,178600.0
2011-06-22 09:40:00,33.18,33.19,33.15,33.17,173800.0,21.5502,21.5567,21.5307,21.5437,173800.0
2011-06-22 09:45:00,33.17,33.18,33.14,33.14,248600.0,21.5437,21.5502,21.5242,21.5242,248600.0
2011-06-22 09:50:00,33.14,33.17,33.13,33.16,91800.0,21.5242,21.5437,21.5178,21.5372,91800.0
2011-06-22 09:55:00,33.16,33.16,33.12,33.12,84600.0,21.5372,21.5372,21.5113,21.5113,84600.0
2011-06-22 10:00:00,33.12,33.14,33.12,33.13,183400.0,21.5113,21.5242,21.5113,21.5178,183400.0
2011-06-22 10:05:00,33.13,33.13,33.1,33.11,117200.0,21.5178,21.5178,21.4983,21.5048,117200.0
2011-06-22 10:10:00,33.11,33.13,33.1,33.13,94000.0,21.5048,21.5178,21.4983,21.5178,94000.0
2011-06-22 10:15:00,33.13,33.16,33.1,33.16,175200.0,21.5178,21.5372,21.4983,21.5372,175200.0
2011-06-22 10:20:00,33.15,33.18,33.15,33.18,94000.0,21.5307,21.5502,21.5307,21.5502,94000.0
2011-06-22 10:25:00,33.18,33.18,33.16,33.16,91400.0,21.5502,21.5502,21.5372,21.5372,91400.0
2011-06-22 10:30:00,33.17,33.18,33.16,33.17,113800.0,21.5437,21.5502,21.5372,21.5437,113800.0
2011-06-22 10:35:00,33.17,33.17,33.16,33.16,46400.0,21.5437,21.5437,21.5372,21.5372,46400.0
2011-06-22 10:40:00,33.17,33.17,33.15,33.16,57800.0,21.5437,21.5437,21.5307,21.5372,57800.0
2011-06-22 10:45:00,33.16,33.17,33.15,33.15,82200.0,21.5372,21.5437,21.5307,21.5307,82200.0
2011-06-22 10:50:00,33.15,33.17,33.15,33.17,75200.0,21.5307,21.5437,21.5307,21.5437,75200.0
2011-06-22 10:55:00,33.16,33.18,33.16,33.17,266800.0,21.5372,21.5502,21.5372,21.5437,266800.0
2011-06-22 11:00:00,33.17,33.18,33.16,33.17,229200.0,21.5437,21.5502,21.5372,21.5437,229200.0
2011-06-22 11:05:00,33.17,33.19,33.17,33.19,127600.0,21.5437,21.5567,21.5437,21.5567,127600.0
2011-06-22 11:10:00,33.19,33.19,33.18,33.18,24600.0,21.5567,21.5567,21.5502,21.5502,24600.0
2011-06-22 11:15:00,33.18,33.2,33.18,33.18,122800.0,21.5502,21.5632,21.5502,21.5502,122800.0
2011-06-22 11:20:00,33.18,33.19,33.17,33.18,107600.0,21.5502,21.5567,21.5437,21.5502,107600.0
2011-06-22 11:25:00,33.18,33.19,33.18,33.18,77400.0,21.5502,21.5567,21.5502,21.5502,77400.0
2011-06-22 11:30:00,33.19,33.19,33.18,33.18,96000.0,21.5567,21.5567,21.5502,21.5502,96000.0
2011-06-22 11:35:00,33.18,33.19,33.18,33.19,54200.0,21.5502,21.5567,21.5502,21.5567,54200.0
2011-06-22 11:40:00,33.18,33.19,33.18,33.19,60400.0,21.5502,21.5567,21.5502,21.5567,60400.0
2011-06-22 11:45:00,33.19,33.2,33.18,33.19,68400.0,21.5567,21.5632,21.5502,21.5567,68400.0
2011-06-22 11:50:00,33.19,33.2,33.19,33.2,50600.0,21.5567,21.5632,21.5567,21.5632,50600.0
2011-06-22 11:55:00,33.2,33.22,33.2,33.22,101800.0,21.5632,21.5762,21.5632,21.5762,101800.0
2011-06-22 12:00:00,33.21,33.22,33.19,33.2,124800.0,21.5697,21.5762,21.5567,21.5632,124800.0
2011-06-22 12:05:00,33.2,33.21,33.19,33.21,77800.0,21.5632,21.5697,21.5567,21.5697,77800.0
2011-06-22 12:10:00,33.2,33.21,33.19,33.19,52400.0,21.5632,21.5697,21.5567,21.5567,52400.0
2011-06-22 12:15:00,33.19,33.21,33.18,33.18,106600.0,21.5567,21.5697,21.5502,21.5502,106600.0
2011-06-22 12:20:00,33.18,33.21,33.18,33.21,70600.0,21.5502,21.5697,21.5502,21.5697,70600.0
2011-06-22 12:25:00,33.21,33.24,33.21,33.24,263200.0,21.5697,21.5892,21.5697,21.5892,263200.0
2011-06-22 12:30:00,33.23,33.24,33.2,33.21,168400.0,21.5827,21.5892,21.5632,21.5697,168400.0
2011-06-22 12:35:00,33.2,33.21,33.18,33.19,163200.0,21.5632,21.5697,21.5502,21.5567,163200.0
2011-06-22 12:40:00,33.19,33.2,33.17,33.19,107600.0,21.5567,21.5632,21.5437,21.5567,107600.0
2011-06-22 12:45:00,33.19,33.24,33.19,33.24,418400.0,21.5567,21.5892,21.5567,21.5892,418400.0
2011-06-22 12:50:00,33.24,33.35,33.24,33.34,424200.0,21.5892,21.6606,21.5892,21.6541,424200.0
2011-06-22 12:55:00,33.34,33.37,33.34,33.37,324200.0,21.6541,21.6736,21.6541,21.6736,324200.0
2011-06-22 13:00:00,33.37,33.37,33.32,33.33,189400.0,21.6736,21.6736,21.6412,21.6477,189400.0
2011-06-22 13:05:00,33.33,33.37,33.33,33.35,200600.0,21.6477,21.6736,21.6477,21.6606,200600.0
2011-06-22 13:10:00,33.35,33.35,33.34,33.34,78400.0,21.6606,21.6606,21.6541,21.6541,78400.0
2011-06-22 13:15:00,33.34,33.34,33.32,33.32,72000.0,21.6541,21.6541,21.6412,21.6412,72000.0
2011-06-22 13:20:00,33.32,33.32,33.29,33.3,117000.0,21.6412,21.6412,21.6217,21.6282,117000.0
2011-06-22 13:25:00,33.3,33.3,33.27,33.29,75200.0,21.6282,21.6282,21.6087,21.6217,75200.0
2011-06-22 13:30:00,33.29,33.32,33.27,33.31,255400.0,21.6217,21.6412,21.6087,21.6347,255400.0
2011-06-22 13:35:00,33.31,33.34,33.31,33.34,147000.0,21.6347,21.6541,21.6347,21.6541,147000.0
2011-06-22 13:40:00,33.34,33.34,33.32,33.34,216000.0,21.6541,21.6541,21.6412,21.6541,216000.0
2011-06-22 13:45:00,33.34,33.34,33.33,33.34,161600.0,21.6541,21.6541,21.6477,21.6541,161600.0
2011-06-22 13:50:00,33.33,33.34,33.33,33.34,64800.0,21.6477,21.6541,21.6477,21.6541,64800.0
2011-06-22 13:55:00,33.33,33.35,33.32,33.35,130800.0,21.6477,21.6606,21.6412,21.6606,130800.0
2011-06-22 14:00:00,33.35,33.35,33.33,33.34,254400.0,21.6606,21.6606,21.6477,21.6541,254400.0
2011-06-22 14:05:00,33.33,33.34,33.3,33.34,214000.0,21.6477,21.6541,21.6282,21.6541,214000.0
2011-06-22 14:10:00,33.34,33.35,33.33,33.33,112400.0,21.6541,21.6606,21.6477,21.6477,112400.0
2011-06-22 14:15:00,33.33,33.35,33.32,33.34,133800.0,21.6477,21.6606,21.6412,21.6541,133800.0
2011-06-22 14:20:00,33.34,33.38,33.34,33.38,298600.0,21.6541,21.6801,21.6541,21.6801,298600.0
2011-06-22 14:25:00,33.38,33.4,33.37,33.37,218200.0,21.6801,21.6931,21.6736,21.6736,218200.0
2011-06-22 14:30:00,33.37,33.38,33.35,33.38,211800.0,21.6736,21.6801,21.6606,21.6801,211800.0
2011-06-22 14:35:00,33.38,33.41,33.38,33.41,310400.0,21.6801,21.6996,21.6801,21.6996,310400.0
2011-06-22 14:40:00,33.4,33.41,33.36,33.37,237200.0,21.6931,21.6996,21.6671,21.6736,237200.0
2011-06-22 14:45:00,33.36,33.37,33.35,33.35,194200.0,21.6671,21.6736,21.6606,21.6606,194200.0
2011-06-22 14:50:00,33.35,33.36,33.32,33.32,169000.0,21.6606,21.6671,21.6412,21.6412,169000.0
2011-06-22 14:55:00,33.32,33.33,33.3,33.31,198400.0,21.6412,21.6477,21.6282,21.6347,198400.0
2011-06-22 15:00:00,33.31,33.35,33.31,33.35,204200.0,21.6347,21.6606,21.6347,21.6606,204200.0
2011-06-22 15:05:00,33.35,33.37,33.33,33.36,176400.0,21.6606,21.6736,21.6477,21.6671,176400.0
2011-06-22 15:10:00,33.36,33.37,33.34,33.35,243400.0,21.6671,21.6736,21.6541,21.6606,243400.0
2011-06-22 15:15:00,33.35,33.35,33.33,33.35,162600.0,21.6606,21.6606,21.6477,21.6606,162600.0
2011-06-22 15:20:00,33.35,33.36,33.32,33.33,186600.0,21.6606,21.6671,21.6412,21.6477,186600.0
2011-06-22 15:25:00,33.33,33.33,33.3,33.31,154200.0,21.6477,21.6477,21.6282,21.6347,154200.0
2011-06-22 15:30:00,33.31,33.32,33.26,33.29,308000.0,21.6347,21.6412,21.6022,21.6217,308000.0
2011-06-22 15:35:00,33.29,33.31,33.28,33.29,284000.0,21.6217,21.6347,21.6152,21.6217,284000.0
2011-06-22 15:40:00,33.28,33.29,33.25,33.26,304400.0,21.6152,21.6217,21.5957,21.6022,304400.0
2011-06-22 15:45:00,33.26,33.27,33.24,33.25,371600.0,21.6022,21.6087,21.5892,21.5957,371600.0
2011-06-22 15:50:00,33.25,33.27,33.22,33.22,513600.0,21.5957,21.6087,21.5762,21.5762,513600.0
2011-06-22 15:55:00,33.22,33.23,33.19,33.22,990000.0,21.5762,21.5827,21.5567,21.5762,990000.0
2011-06-23 09:30:00,32.97,32.99,32.88,32.9,585800.0,21.4138,21.4268,21.3554,21.3684,585800.0
2011-06-23 09:35:00,32.9,32.97,32.88,32.9,271200.0,21.3684,21.4138,21.3554,21.3684,271200.0
2011-06-23 09:40:00,32.9,32.93,32.85,32.85,412200.0,21.3684,21.3879,21.3359,21.3359,412200.0
2011-06-23 09:45:00,32.85,32.86,32.79,32.8,246200.0,21.3359,21.3424,21.2969,21.3034,246200.0
2011-06-23 09:50:00,32.8,32.8,32.7,32.71,489800.0,21.3034,21.3034,21.2385,21.245,489800.0
2011-06-23 09:55:00,32.71,32.74,32.7,32.74,348200.0,21.245,21.2644,21.2385,21.2644,348200.0
2011-06-23 10:00:00,32.74,32.77,32.74,32.76,287200.0,21.2644,21.2839,21.2644,21.2774,287200.0
2011-06-23 10:05:00,32.76,32.77,32.73,32.73,239000.0,21.2774,21.2839,21.258,21.258,239000.0
2011-06-23 10:10:00,32.74,32.77,32.72,32.72,355400.0,21.2644,21.2839,21.2515,21.2515,355400.0
2011-06-23 10:15:00,32.72,32.75,32.72,32.73,220200.0,21.2515,21.2709,21.2515,21.258,220200.0
2011-06-23 10:20:00,32.73,32.74,32.65,32.65,346000.0,21.258,21.2644,21.206,21.206,346000.0
2011-06-23 10:25:00,32.66,32.68,32.62,32.63,376400.0,21.2125,21.2255,21.1865,21.193,376400.0
2011-06-23 10:30:00,32.62,32.63,32.54,32.59,495600.0,21.1865,21.193,21.1346,21.167,495600.0
2011-06-23 10:35:00,32.59,32.59,32.53,32.57,408200.0,21.167,21.167,21.1281,21.154,408200.0
2011-06-23 10:40:00,32.57,32.58,32.52,32.54,209000.0,21.154,21.1605,21.1216,21.1346,209000.0
2011-06-23 10:45:00,32.54,32.54,32.49,32.51,374800.0,21.1346,21.1346,21.1021,21.1151,374800.0
2011-06-23 10:50:00,32.51,32.54,32.49,32.53,237200.0,21.1151,21.1346,21.1021,21.1281,237200.0
2011-06-23 10:55:00,32.54,32.57,32.53,32.54,270400.0,21.1346,21.154,21.1281,21.1346,270400.0
2011-06-23 11:00:00,32.55,32.59,32.55,32.59,182200.0,21.141,21.167,21.141,21.167,182200.0
2011-06-23 11:05:00,32.59,32.6,32.58,32.6,203400.0,21.167,21.1735,21.1605,21.1735,203400.0
2011-06-23 11:10:00,32.6,32.62,32.59,32.6,187600.0,21.1735,21.1865,21.167,21.1735,187600.0
2011-06-23 11:15:00,32.6,32.61,32.57,32.6,439400.0,21.1735,21.18,21.154,21.1735,439400.0
2011-06-23 11:20:00,32.6,32.6,32.57,32.57,244400.0,21.1735,21.1735,21.154,21.154,244400.0
2011-06-23 11:25:00,32.57,32.65,32.54,32.63,315000.0,21.154,21.206,21.1346,21.193,315000.0
2011-06-23 11:30:00,32.64,32.7,32.63,32.69,214000.0,21.1995,21.2385,21.193,21.232,214000.0
2011-06-23 11:35:00,32.69,32.71,32.65,32.65,195000.0,21.232,21.245,21.206,21.206,195000.0
2011-06-23 11:40:00,32.65,32.66,32.62,32.62,154000.0,21.206,21.2125,21.1865,21.1865,154000.0
2011-06-23 11:45:00,32.63,32.63,32.58,32.59,145200.0,21.193,21.193,21.1605,21.167,145200.0
2011-06-23 11:50:00,32.59,32.59,32.58,32.58,119800.0,21.167,21.167,21.1605,21.1605,119800.0
2011-06-23 11:55:00,32.59,32.6,32.58,32.6,120800.0,21.167,21.1735,21.1605,21.1735,120800.0
2011-06-23 12:00:00,32.59,32.63,32.59,32.62,193800.0,21.167,21.193,21.167,21.1865,193800.0
2011-06-23 12:05:00,32.62,32.62,32.6,32.62,197800.0,21.1865,21.1865,21.1735,21.1865,197800.0
2011-06-23 12:10:00,32.61,32.62,32.6,32.61,147400.0,21.18,21.1865,21.1735,21.18,147400.0
2011-06-23 12:15:00,32.61,32.61,32.58,32.58,265000.0,21.18,21.18,21.1605,21.1605,265000.0
2011-06-23 12:20:00,32.59,32.59,32.58,32.58,138200.0,21.167,21.167,21.1605,21.1605,138200.0
2011-06-23 12:25:00,32.59,32.59,32.54,32.54,181000.0,21.167,21.167,21.1346,21.1346,181000.0
2011-06-23 12:30:00,32.54,32.55,32.51,32.51,132200.0,21.1346,21.141,21.1151,21.1151,132200.0
2011-06-23 12:35:00,32.51,32.52,32.49,32.51,120000.0,21.1151,21.1216,21.1021,21.1151,120000.0
2011-06-23 12:40:00,32.51,32.53,32.51,32.52,217800.0,21.1151,21.1281,21.1151,21.1216,217800.0
2011-06-23 12:45:00,32.52,32.55,32.52,32.54,240200.0,21.1216,21.141,21.1216,21.1346,240200.0
2011-06-23 12:50:00,32.54,32.59,32.54,32.57,179200.0,21.1346,21.167,21.1346,21.154,179200.0
2011-06-23 12:55:00,32.57,32.59,32.57,32.57,98800.0,21.154,21.167,21.154,21.154,98800.0
2011-06-23 13:00:00,32.57,32.6,32.57,32.6,116400.0,21.154,21.1735,21.154,21.1735,116400.0
2011-06-23 13:05:00,32.6,32.6,32.57,32.58,226600.0,21.1735,21.1735,21.154,21.1605,226600.0
2011-06-23 13:10:00,32.58,32.59,32.56,32.57,203200.0,21.1605,21.167,21.1475,21.154,203200.0
2011-06-23 13:15:00,32.57,32.58,32.53,32.54,110400.0,21.154,21.1605,21.1281,21.1346,110400.0
2011-06-23 13:20:00,32.54,32.55,32.52,32.52,126000.0,21.1346,21.141,21.1216,21.1216,126000.0
2011-06-23 13:25:00,32.52,32.54,32.49,32.5,221200.0,21.1216,21.1346,21.1021,21.1086,221200.0
2011-06-23 13:30:00,32.51,32.51,32.49,32.51,170000.0,21.1151,21.1151,21.1021,21.1151,170000.0
2011-06-23 13:35:00,32.51,32.52,32.49,32.51,299600.0,21.1151,21.1216,21.1021,21.1151,299600.0
2011-06-23 13:40:00,32.51,32.52,32.49,32.51,198600.0,21.1151,21.1216,21.1021,21.1151,198600.0
2011-06-23 13:45:00,32.51,32.52,32.48,32.48,131800.0,21.1151,21.1216,21.0956,21.0956,131800.0
2011-06-23 13:50:00,32.48,32.48,32.43,32.43,210400.0,21.0956,21.0956,21.0631,21.0631,210400.0
2011-06-23 13:55:00,32.43,32.44,32.42,32.42,150800.0,21.0631,21.0696,21.0566,21.0566,150800.0
2011-06-23 14:00:00,32.42,32.43,32.38,32.38,291200.0,21.0566,21.0631,21.0306,21.0306,291200.0
2011-06-23 14:05:00,32.38,32.4,32.38,32.39,167800.0,21.0306,21.0436,21.0306,21.0371,167800.0
2011-06-23 14:10:00,32.39,32.41,32.38,32.39,201200.0,21.0371,21.0501,21.0306,21.0371,201200.0
2011-06-23 14:15:00,32.39,32.4,32.35,32.35,201600.0,21.0371,21.0436,21.0111,21.0111,201600.0
2011-06-23 14:20:00,32.36,32.36,32.34,32.35,268400.0,21.0176,21.0176,21.0047,21.0111,268400.0
2011-06-23 14:25:00,32.35,32.36,32.32,32.33,208000.0,21.0111,21.0176,20.9917,20.9982,208000.0
2011-06-23 14:30:00,32.33,32.36,32.32,32.35,220000.0,20.9982,21.0176,20.9917,21.0111,220000.0
2011-06-23 14:35:00,32.35,32.35,32.29,32.29,346200.0,21.0111,21.0111,20.9722,20.9722,346200.0
2011-06-23 14:40:00,32.3,32.3,32.27,32.27,311800.0,20.9787,20.9787,20.9592,20.9592,311800.0
2011-06-23 14:45:00,32.27,32.27,32.22,32.23,522600.0,20.9592,20.9592,20.9267,20.9332,522600.0
2011-06-23 14:50:00,32.23,32.27,32.22,32.24,241000.0,20.9332,20.9592,20.9267,20.9397,241000.0
2011-06-23 14:55:00,32.24,32.38,32.24,32.38,847800.0,20.9397,21.0306,20.9397,21.0306,847800.0
2011-06-23 15:00:00,32.38,32.38,32.27,32.29,783000.0,21.0306,21.0306,20.9592,20.9722,783000.0
2011-06-23 15:05:00,32.29,32.34,32.26,32.32,594600.0,20.9722,21.0047,20.9527,20.9917,594600.0
2011-06-23 15:10:00,32.32,32.33,32.29,32.32,420800.0,20.9917,20.9982,20.9722,20.9917,420800.0
2011-06-23 15:15:00,32.32,32.41,32.32,32.35,577200.0,20.9917,21.0501,20.9917,21.0111,577200.0
2011-06-23 15:20:00,32.35,32.37,32.31,32.35,320600.0,21.0111,21.0241,20.9852,21.0111,320600.0
2011-06-23 15:25:00,32.35,32.37,32.32,32.32,291600.0,21.0111,21.0241,20.9917,20.9917,291600.0
2011-06-23 15:30:00,32.32,32.33,32.24,32.27,505400.0,20.9917,20.9982,20.9397,20.9592,505400.0
2011-06-23 15:35:00,32.28,32.33,32.26,32.28,417800.0,20.9657,20.9982,20.9527,20.9657,417800.0
2011-06-23 15:40:00,32.27,32.32,32.27,32.27,401800.0,20.9592,20.9917,20.9592,20.9592,401800.0
2011-06-23 15:45:00,32.27,32.4,32.27,32.38,783600.0,20.9592,21.0436,20.9592,21.0306,783600.0
2011-06-23 15:50:00,32.38,32.46,32.38,32.45,794400.0,21.0306,21.0826,21.0306,21.0761,794400.0
2011-06-23 15:55:00,32.46,32.52,32.45,32.49,1432000.0,21.0826,21.1216,21.0761,21.1021,1432000.0
2011-06-24 09:30:00,32.59,32.6,32.51,32.59,314600.0,21.167,21.1735,21.1151,21.167,314600.0
2011-06-24 09:35:00,32.59,32.67,32.58,32.62,258000.0,21.167,21.219,21.1605,21.1865,258000.0
2011-06-24 09:40:00,32.63,32.63,32.56,32.56,188000.0,21.193,21.193,21.1475,21.1475,188000.0
2011-06-24 09:45:00,32.56,32.57,32.52,32.53,204800.0,21.1475,21.154,21.1216,21.1281,204800.0
2011-06-24 09:50:00,32.53,32.53,32.45,32.48,187000.0,21.1281,21.1281,21.0761,21.0956,187000.0
2011-06-24 09:55:00,32.48,32.6,32.47,32.58,421600.0,21.0956,21.1735,21.0891,21.1605,421600.0
2011-06-24 10:00:00,32.58,32.67,32.58,32.66,407200.0,21.1605,21.219,21.1605,21.2125,407200.0
2011-06-24 10:05:00,32.66,32.69,32.64,32.69,358400.0,21.2125,21.232,21.1995,21.232,358400.0
2011-06-24 10:10:00,32.69,32.69,32.61,32.63,438200.0,21.232,21.232,21.18,21.193,438200.0
2011-06-24 10:15:00,32.63,32.63,32.56,32.57,208200.0,21.193,21.193,21.1475,21.154,208200.0
2011-06-24 10:20:00,32.57,32.58,32.49,32.52,334000.0,21.154,21.1605,21.1021,21.1216,334000.0
2011-06-24 10:25:00,32.52,32.52,32.45,32.46,170600.0,21.1216,21.1216,21.0761,21.0826,170600.0
2011-06-24 10:30:00,32.46,32.49,32.44,32.48,227400.0,21.0826,21.1021,21.0696,21.0956,227400.0
2011-06-24 10:35:00,32.49,32.52,32.47,32.52,239800.0,21.1021,21.1216,21.0891,21.1216,239800.0
2011-06-24 10:40:00,32.52,32.53,32.49,32.49,276600.0,21.1216,21.1281,21.1021,21.1021,276600.0
2011-06-24 10:45:00,32.49,32.52,32.46,32.49,364600.0,21.1021,21.1216,21.0826,21.1021,364600.0
2011-06-24 10:50:00,32.49,32.51,32.46,32.51,213600.0,21.1021,21.1151,21.0826,21.1151,213600.0
2011-06-24 10:55:00,32.51,32.51,32.47,32.49,121000.0,21.1151,21.1151,21.0891,21.1021,121000.0
2011-06-24 11:00:00,32.49,32.53,32.49,32.53,219600.0,21.1021,21.1281,21.1021,21.1281,219600.0
2011-06-24 11:05:00,32.52,32.54,32.51,32.54,194200.0,21.1216,21.1346,21.1151,21.1346,194200.0
2011-06-24 11:10:00,32.54,32.55,32.52,32.55,216600.0,21.1346,21.141,21.1216,21.141,216600.0
2011-06-24 11:15:00,32.55,32.6,32.55,32.6,234600.0,21.141,21.1735,21.141,21.1735,234600.0
2011-06-24 11:20:00,32.6,32.62,32.58,32.59,215600.0,21.1735,21.1865,21.1605,21.167,215600.0
2011-06-24 11:25:00,32.58,32.59,32.52,32.54,182000.0,21.1605,21.167,21.1216,21.1346,182000.0
2011-06-24 11:30:00,32.55,32.56,32.52,32.56,141600.0,21.141,21.1475,21.1216,21.1475,141600.0
2011-06-24 11:35:00,32.56,32.57,32.55,32.56,100000.0,21.1475,21.154,21.141,21.1475,100000.0
2011-06-24 11:40:00,32.56,32.59,32.55,32.58,126800.0,21.1475,21.167,21.141,21.1605,126800.0
2011-06-24 11:45:00,32.58,32.59,32.57,32.57,98400.0,21.1605,21.167,21.154,21.154,98400.0
2011-06-24 11:50:00,32.57,32.57,32.54,32.55,124400.0,21.154,21.154,21.1346,21.141,124400.0
2011-06-24 11:55:00,32.55,32.55,32.52,32.53,149200.0,21.141,21.141,21.1216,21.1281,149200.0
2011-06-24 12:00:00,32.52,32.57,32.52,32.57,124000.0,21.1216,21.154,21.1216,21.154,124000.0
2011-06-24 12:05:00,32.57,32.58,32.54,32.55,136600.0,21.154,21.1605,21.1346,21.141,136600.0
2011-06-24 12:10:00,32.54,32.55,32.53,32.55,137000.0,21.1346,21.141,21.1281,21.141,137000.0
2011-06-24 12:15:00,32.55,32.56,32.54,32.55,71800.0,21.141,21.1475,21.1346,21.141,71800.0
2011-06-24 12:20:00,32.55,32.56,32.53,32.54,152000.0,21.141,21.1475,21.1281,21.1346,152000.0
2011-06-24 12:25:00,32.54,32.56,32.54,32.55,91400.0,21.1346,21.1475,21.1346,21.141,91400.0
2011-06-24 12:30:00,32.56,32.6,32.56,32.6,68200.0,21.1475,21.1735,21.1475,21.1735,68200.0
2011-06-24 12:35:00,32.6,32.63,32.6,32.62,136800.0,21.1735,21.193,21.1735,21.1865,136800.0
2011-06-24 12:40:00,32.62,32.62,32.6,32.6,135400.0,21.1865,21.1865,21.1735,21.1735,135400.0
2011-06-24 12:45:00,32.6,32.6,32.57,32.58,189000.0,21.1735,21.1735,21.154,21.1605,189000.0
2011-06-24 12:50:00,32.59,32.59,32.52,32.54,266000.0,21.167,21.167,21.1216,21.1346,266000.0
2011-06-24 12:55:00,32.54,32.55,32.52,32.52,85600.0,21.1346,21.141,21.1216,21.1216,85600.0
2011-06-24 13:00:00,32.53,32.54,32.49,32.49,205200.0,21.1281,21.1346,21.1021,21.1021,205200.0
2011-06-24 13:05:00,32.49,32.49,32.48,32.49,103800.0,21.1021,21.1021,21.0956,21.1021,103800.0
2011-06-24 13:10:00,32.49,32.51,32.48,32.51,96200.0,21.1021,21.1151,21.0956,21.1151,96200.0
2011-06-24 13:15:00,32.51,32.51,32.49,32.5,108200.0,21.1151,21.1151,21.1021,21.1086,108200.0
2011-06-24 13:20:00,32.5,32.52,32.49,32.52,81400.0,21.1086,21.1216,21.1021,21.1216,81400.0
2011-06-24 13:25:00,32.52,32.55,32.51,32.55,88000.0,21.1216,21.141,21.1151,21.141,88000.0
2011-06-24 13:30:00,32.55,32.55,32.52,32.52,89000.0,21.141,21.141,21.1216,21.1216,89000.0
2011-06-24 13:35:00,32.53,32.58,32.52,32.57,144000.0,21.1281,21.1605,21.1216,21.154,144000.0
2011-06-24 13:40:00,32.58,32.6,32.57,32.57,138800.0,21.1605,21.1735,21.154,21.154,138800.0
2011-06-24 13:45:00,32.57,32.58,32.57,32.58,130800.0,21.154,21.1605,21.154,21.1605,130800.0
2011-06-24 13:50:00,32.58,32.59,32.58,32.58,83400.0,21.1605,21.167,21.1605,21.1605,83400.0
2011-06-24 13:55:00,32.58,32.58,32.56,32.57,149200.0,21.1605,21.1605,21.1475,21.154,149200.0
2011-06-24 14:00:00,32.58,32.58,32.54,32.54,151800.0,21.1605,21.1605,21.1346,21.1346,151800.0
2011-06-24 14:05:00,32.55,32.55,32.49,32.49,148600.0,21.141,21.141,21.1021,21.1021,148600.0
2011-06-24 14:10:00,32.49,32.52,32.47,32.47,249200.0,21.1021,21.1216,21.0891,21.0891,249200.0
2011-06-24 14:15:00,32.47,32.53,32.47,32.52,133000.0,21.0891,21.1281,21.0891,21.1216,133000.0
2011-06-24 14:20:00,32.52,32.53,32.51,32.53,147200.0,21.1216,21.1281,21.1151,21.1281,147200.0
2011-06-24 14:25:00,32.53,32.54,32.52,32.52,113000.0,21.1281,21.1346,21.1216,21.1216,113000.0
2011-06-24 14:30:00,32.53,32.53,32.51,32.51,160600.0,21.1281,21.1281,21.1151,21.1151,160600.0
2011-06-24 14:35:00,32.51,32.51,32.48,32.48,122400.0,21.1151,21.1151,21.0956,21.0956,122400.0
2011-06-24 14:40:00,32.48,32.51,32.48,32.51,105400.0,21.0956,21.1151,21.0956,21.1151,105400.0
2011-06-24 14:45:00,32.51,32.54,32.5,32.51,92400.0,21.1151,21.1346,21.1086,21.1151,92400.0
2011-06-24 14:50:00,32.52,32.52,32.5,32.5,68400.0,21.1216,21.1216,21.1086,21.1086,68400.0
2011-06-24 14:55:00,32.5,32.51,32.46,32.47,168400.0,21.1086,21.1151,21.0826,21.0891,168400.0
2011-06-24 15:00:00,32.47,32.47,32.43,32.43,199000.0,21.0891,21.0891,21.0631,21.0631,199000.0
2011-06-24 15:05:00,32.43,32.44,32.39,32.4,199600.0,21.0631,21.0696,21.0371,21.0436,199600.0
2011-06-24 15:10:00,32.4,32.41,32.38,32.41,195000.0,21.0436,21.0501,21.0306,21.0501,195000.0
2011-06-24 15:15:00,32.41,32.42,32.39,32.39,182800.0,21.0501,21.0566,21.0371,21.0371,182800.0
2011-06-24 15:20:00,32.4,32.4,32.36,32.37,276800.0,21.0436,21.0436,21.0176,21.0241,276800.0
2011-06-24 15:25:00,32.37,32.4,32.37,32.38,210000.0,21.0241,21.0436,21.0241,21.0306,210000.0
2011-06-24 15:30:00,32.38,32.42,32.38,32.42,197400.0,21.0306,21.0566,21.0306,21.0566,197400.0
2011-06-24 15:35:00,32.42,32.43,32.41,32.42,279400.0,21.0566,21.0631,21.0501,21.0566,279400.0
2011-06-24 15:40:00,32.42,32.43,32.42,32.42,312800.0,21.0566,21.0631,21.0566,21.0566,312800.0
2011-06-24 15:45:00,32.43,32.47,32.42,32.43,766200.0,21.0631,21.0891,21.0566,21.0631,766200.0
2011-06-24 15:50:00,32.43,32.46,32.42,32.45,823400.0,21.0631,21.0826,21.0566,21.0761,823400.0
2011-06-24 15:55:00,32.45,32.56,32.45,32.47,1801000.0,21.0761,21.1475,21.0761,21.0891,1801000.0
2011-06-27 09:30:00,32.43,32.59,32.43,32.57,344000.0,21.0631,21.167,21.0631,21.154,344000.0
2011-06-27 09:35:00,32.57,32.58,32.51,32.52,177000.0,21.154,21.1605,21.1151,21.1216,177000.0
2011-06-27 09:40:00,32.52,32.56,32.5,32.56,196200.0,21.1216,21.1475,21.1086,21.1475,196200.0
2011-06-27 09:45:00,32.56,32.58,32.53,32.55,276000.0,21.1475,21.1605,21.1281,21.141,276000.0
2011-06-27 09:50:00,32.56,32.56,32.5,32.53,241800.0,21.1475,21.1475,21.1086,21.1281,241800.0
2011-06-27 09:55:00,32.53,32.56,32.53,32.55,143400.0,21.1281,21.1475,21.1281,21.141,143400.0
2011-06-27 10:00:00,32.55,32.57,32.53,32.57,167000.0,21.141,21.154,21.1281,21.154,167000.0
2011-06-27 10:05:00,32.57,32.57,32.52,32.55,120600.0,21.154,21.154,21.1216,21.141,120600.0
2011-06-27 10:10:00,32.54,32.55,32.53,32.55,144600.0,21.1346,21.141,21.1281,21.141,144600.0
2011-06-27 10:15:00,32.55,32.56,32.53,32.54,231800.0,21.141,21.1475,21.1281,21.1346,231800.0
2011-06-27 10:20:00,32.54,32.56,32.54,32.55,149600.0,21.1346,21.1475,21.1346,21.141,149600.0
2011-06-27 10:25:00,32.55,32.55,32.53,32.54,137800.0,21.141,21.141,21.1281,21.1346,137800.0
2011-06-27 10:30:00,32.54,32.55,32.53,32.53,294000.0,21.1346,21.141,21.1281,21.1281,294000.0
2011-06-27 10:35:00,32.54,32.55,32.53,32.55,124400.0,21.1346,21.141,21.1281,21.141,124400.0
2011-06-27 10:40:00,32.55,32.55,32.52,32.53,308600.0,21.141,21.141,21.1216,21.1281,308600.0
2011-06-27 10:45:00,32.54,32.57,32.53,32.56,295400.0,21.1346,21.154,21.1281,21.1475,295400.0
2011-06-27 10:50:00,32.57,32.58,32.56,32.57,145800.0,21.154,21.1605,21.1475,21.154,145800.0
2011-06-27 10:55:00,32.56,32.62,32.56,32.62,233000.0,21.1475,21.1865,21.1475,21.1865,233000.0
2011-06-27 11:00:00,32.62,32.63,32.6,32.6,207600.0,21.1865,21.193,21.1735,21.1735,207600.0
2011-06-27 11:05:00,32.6,32.61,32.59,32.6,121800.0,21.1735,21.18,21.167,21.1735,121800.0
2011-06-27 11:10:00,32.6,32.62,32.59,32.62,128600.0,21.1735,21.1865,21.167,21.1865,128600.0
2011-06-27 11:15:00,32.62,32.62,32.55,32.57,145000.0,21.1865,21.1865,21.141,21.154,145000.0
2011-06-27 11:20:00,32.57,32.57,32.53,32.54,81800.0,21.154,21.154,21.1281,21.1346,81800.0
2011-06-27 11:25:00,32.54,32.55,32.52,32.52,72200.0,21.1346,21.141,21.1216,21.1216,72200.0
2011-06-27 11:30:00,32.52,32.52,32.51,32.52,120400.0,21.1216,21.1216,21.1151,21.1216,120400.0
2011-06-27 11:35:00,32.52,32.53,32.51,32.52,82400.0,21.1216,21.1281,21.1151,21.1216,82400.0
2011-06-27 11:40:00,32.52,32.52,32.52,32.52,46000.0,21.1216,21.1216,21.1216,21.1216,46000.0
2011-06-27 11:45:00,32.52,32.57,32.52,32.57,99000.0,21.1216,21.154,21.1216,21.154,99000.0
2011-06-27 11:50:00,32.57,32.6,32.57,32.59,117200.0,21.154,21.1735,21.154,21.167,117200.0
2011-06-27 11:55:00,32.59,32.59,32.57,32.59,124600.0,21.167,21.167,21.154,21.167,124600.0
2011-06-27 12:00:00,32.59,32.6,32.58,32.58,173600.0,21.167,21.1735,21.1605,21.1605,173600.0
2011-06-27 12:05:00,32.58,32.6,32.57,32.6,84600.0,21.1605,21.1735,21.154,21.1735,84600.0
2011-06-27 12:10:00,32.6,32.6,32.58,32.6,67000.0,21.1735,21.1735,21.1605,21.1735,67000.0
2011-06-27 12:15:00,32.6,32.6,32.56,32.57,83600.0,21.1735,21.1735,21.1475,21.154,83600.0
2011-06-27 12:20:00,32.57,32.58,32.56,32.56,50600.0,21.154,21.1605,21.1475,21.1475,50600.0
2011-06-27 12:25:00,32.56,32.58,32.56,32.57,96600.0,21.1475,21.1605,21.1475,21.154,96600.0
2011-06-27 12:30:00,32.58,32.58,32.57,32.57,83600.0,21.1605,21.1605,21.154,21.154,83600.0
2011-06-27 12:35:00,32.57,32.58,32.57,32.57,57600.0,21.154,21.1605,21.154,21.154,57600.0
2011-06-27 12:40:00,32.57,32.58,32.56,32.56,94400.0,21.154,21.1605,21.1475,21.1475,94400.0
2011-06-27 12:45:00,32.56,32.57,32.55,32.55,89000.0,21.1475,21.154,21.141,21.141,89000.0
2011-06-27 12:50:00,32.56,32.57,32.54,32.55,79400.0,21.1475,21.154,21.1346,21.141,79400.0
2011-06-27 12:55:00,32.54,32.55,32.51,32.52,134000.0,21.1346,21.141,21.1151,21.1216,134000.0
2011-06-27 13:00:00,32.52,32.55,32.51,32.54,55000.0,21.1216,21.141,21.1151,21.1346,55000.0
2011-06-27 13:05:00,32.54,32.55,32.52,32.54,65200.0,21.1346,21.141,21.1216,21.1346,65200.0
2011-06-27 13:10:00,32.55,32.56,32.54,32.56,63600.0,21.141,21.1475,21.1346,21.1475,63600.0
2011-06-27 13:15:00,32.55,32.58,32.55,32.58,106400.0,21.141,21.1605,21.141,21.1605,106400.0
2011-06-27 13:20:00,32.58,32.59,32.57,32.58,153600.0,21.1605,21.167,21.154,21.1605,153600.0
2011-06-27 13:25:00,32.59,32.59,32.57,32.58,185200.0,21.167,21.167,21.154,21.1605,185200.0
2011-06-27 13:30:00,32.58,32.6,32.57,32.6,122400.0,21.1605,21.1735,21.154,21.1735,122400.0
2011-06-27 13:35:00,32.6,32.6,32.57,32.57,101600.0,21.1735,21.1735,21.154,21.154,101600.0
2011-06-27 13:40:00,32.57,32.59,32.57,32.59,127000.0,21.154,21.167,21.154,21.167,127000.0
2011-06-27 13:45:00,32.59,32.6,32.59,32.59,60800.0,21.167,21.1735,21.167,21.167,60800.0
2011-06-27 13:50:00,32.59,32.6,32.58,32.58,132400.0,21.167,21.1735,21.1605,21.1605,132400.0
2011-06-27 13:55:00,32.58,32.6,32.57,32.6,171000.0,21.1605,21.1735,21.154,21.1735,171000.0
2011-06-27 14:00:00,32.6,32.65,32.6,32.63,158800.0,21.1735,21.206,21.1735,21.193,158800.0
2011-06-27 14:05:00,32.63,32.68,32.63,32.67,170000.0,21.193,21.2255,21.193,21.219,170000.0
2011-06-27 14:10:00,32.67,32.69,32.64,32.68,180200.0,21.219,21.232,21.1995,21.2255,180200.0
2011-06-27 14:15:00,32.68,32.68,32.65,32.66,83800.0,21.2255,21.2255,21.206,21.2125,83800.0
2011-06-27 14:20:00,32.66,32.68,32.65,32.68,124400.0,21.2125,21.2255,21.206,21.2255,124400.0
2011-06-27 14:25:00,32.68,32.69,32.67,32.68,309400.0,21.2255,21.232,21.219,21.2255,309400.0
2011-06-27 14:30:00,32.68,32.71,32.67,32.7,270600.0,21.2255,21.245,21.219,21.2385,270600.0
2011-06-27 14:35:00,32.7,32.71,32.69,32.7,108200.0,21.2385,21.245,21.232,21.2385,108200.0
2011-06-27 14:40:00,32.71,32.72,32.69,32.7,142600.0,21.245,21.2515,21.232,21.2385,142600.0
2011-06-27 14:45:00,32.7,32.73,32.7,32.71,298000.0,21.2385,21.258,21.2385,21.245,298000.0
2011-06-27 14:50:00,32.7,32.72,32.7,32.71,90200.0,21.2385,21.2515,21.2385,21.245,90200.0
2011-06-27 14:55:00,32.7,32.71,32.7,32.7,238000.0,21.2385,21.245,21.2385,21.2385,238000.0
2011-06-27 15:00:00,32.7,32.72,32.68,32.71,142200.0,21.2385,21.2515,21.2255,21.245,142200.0
2011-06-27 15:05:00,32.71,32.71,32.67,32.67,106200.0,21.245,21.245,21.219,21.219,106200.0
2011-06-27 15:10:00,32.67,32.68,32.66,32.68,114200.0,21.219,21.2255,21.2125,21.2255,114200.0
2011-06-27 15:15:00,32.68,32.68,32.66,32.68,94200.0,21.2255,21.2255,21.2125,21.2255,94200.0
2011-06-27 15:20:00,32.68,32.71,32.68,32.7,126400.0,21.2255,21.245,21.2255,21.2385,126400.0
2011-06-27 15:25:00,32.7,32.71,32.68,32.68,199000.0,21.2385,21.245,21.2255,21.2255,199000.0
2011-06-27 15:30:00,32.68,32.7,32.66,32.68,250600.0,21.2255,21.2385,21.2125,21.2255,250600.0
2011-06-27 15:35:00,32.68,32.71,32.66,32.66,163600.0,21.2255,21.245,21.2125,21.2125,163600.0
2011-06-27 15:40:00,32.66,32.69,32.64,32.67,323200.0,21.2125,21.232,21.1995,21.219,323200.0
2011-06-27 15:45:00,32.66,32.69,32.64,32.68,744200.0,21.2125,21.232,21.1995,21.2255,744200.0
2011-06-27 15:50:00,32.68,32.68,32.65,32.66,481000.0,21.2255,21.2255,21.206,21.2125,481000.0
2011-06-27 15:55:00,32.66,32.66,32.61,32.61,765000.0,21.2125,21.2125,21.18,21.18,765000.0
2011-06-28 09:30:00,32.76,32.77,32.68,32.75,370200.0,21.2774,21.2839,21.2255,21.2709,370200.0
2011-06-28 09:35:00,32.74,32.8,32.74,32.77,209600.0,21.2644,21.3034,21.2644,21.2839,209600.0
2011-06-28 09:40:00,32.77,32.86,32.77,32.83,140400.0,21.2839,21.3424,21.2839,21.3229,140400.0
2011-06-28 09:45:00,32.84,32.85,32.8,32.82,120800.0,21.3294,21.3359,21.3034,21.3164,120800.0
2011-06-28 09:50:00,32.81,32.87,32.81,32.85,149800.0,21.3099,21.3489,21.3099,21.3359,149800.0
2011-06-28 09:55:00,32.85,32.93,32.85,32.92,141800.0,21.3359,21.3879,21.3359,21.3814,141800.0
2011-06-28 10:00:00,32.92,32.97,32.91,32.95,134800.0,21.3814,21.4138,21.3749,21.4008,134800.0
2011-06-28 10:05:00,32.96,32.97,32.94,32.97,135400.0,21.4073,21.4138,21.3943,21.4138,135400.0
2011-06-28 10:10:00,32.97,33.0,32.97,32.99,238400.0,21.4138,21.4333,21.4138,21.4268,238400.0
2011-06-28 10:15:00,32.99,33.0,32.97,32.97,222000.0,21.4268,21.4333,21.4138,21.4138,222000.0
2011-06-28 10:20:00,32.98,32.99,32.97,32.99,110400.0,21.4203,21.4268,21.4138,21.4268,110400.0
2011-06-28 10:25:00,32.99,32.99,32.96,32.99,151400.0,21.4268,21.4268,21.4073,21.4268,151400.0
2011-06-28 10:30:00,32.99,32.99,32.98,32.99,227200.0,21.4268,21.4268,21.4203,21.4268,227200.0
2011-06-28 10:35:00,32.99,32.99,32.99,32.99,97600.0,21.4268,21.4268,21.4268,21.4268,97600.0
2011-06-28 10:40:00,32.99,33.05,32.99,33.02,407200.0,21.4268,21.4658,21.4268,21.4463,407200.0
2011-06-28 10:45:00,33.02,33.05,33.02,33.04,154600.0,21.4463,21.4658,21.4463,21.4593,154600.0
2011-06-28 10:50:00,33.04,33.05,33.02,33.02,96600.0,21.4593,21.4658,21.4463,21.4463,96600.0
2011-06-28 10:55:00,33.02,33.03,33.01,33.02,124200.0,21.4463,21.4528,21.4398,21.4463,124200.0
2011-06-28 11:00:00,33.02,33.02,32.98,32.99,81600.0,21.4463,21.4463,21.4203,21.4268,81600.0
2011-06-28 11:05:00,32.99,32.99,32.96,32.96,143400.0,21.4268,21.4268,21.4073,21.4073,143400.0
2011-06-28 11:10:00,32.96,32.96,32.94,32.95,407400.0,21.4073,21.4073,21.3943,21.4008,407400.0
2011-06-28 11:15:00,32.95,32.95,32.91,32.92,141000.0,21.4008,21.4008,21.3749,21.3814,141000.0
2011-06-28 11:20:00,32.92,32.94,32.91,32.93,108600.0,21.3814,21.3943,21.3749,21.3879,108600.0
2011-06-28 11:25:00,32.93,32.94,32.92,32.92,74200.0,21.3879,21.3943,21.3814,21.3814,74200.0
2011-06-28 11:30:00,32.92,32.92,32.88,32.92,146800.0,21.3814,21.3814,21.3554,21.3814,146800.0
2011-06-28 11:35:00,32.92,32.93,32.91,32.92,111600.0,21.3814,21.3879,21.3749,21.3814,111600.0
2011-06-28 11:40:00,32.92,32.94,32.92,32.92,76200.0,21.3814,21.3943,21.3814,21.3814,76200.0
2011-06-28 11:45:00,32.93,32.95,32.92,32.94,81800.0,21.3879,21.4008,21.3814,21.3943,81800.0
2011-06-28 11:50:00,32.94,32.95,32.93,32.94,275000.0,21.3943,21.4008,21.3879,21.3943,275000.0
2011-06-28 11:55:00,32.94,32.95,32.93,32.94,71600.0,21.3943,21.4008,21.3879,21.3943,71600.0
2011-06-28 12:00:00,32.95,32.97,32.93,32.96,217000.0,21.4008,21.4138,21.3879,21.4073,217000.0
2011-06-28 12:05:00,32.96,32.96,32.92,32.92,187400.0,21.4073,21.4073,21.3814,21.3814,187400.0
2011-06-28 12:10:00,32.93,32.93,32.92,32.93,64600.0,21.3879,21.3879,21.3814,21.3879,64600.0
2011-06-28 12:15:00,32.92,32.94,32.92,32.92,99600.0,21.3814,21.3943,21.3814,21.3814,99600.0
2011-06-28 12:20:00,32.92,32.94,32.92,32.93,89600.0,21.3814,21.3943,21.3814,21.3879,89600.0
2011-06-28 12:25:00,32.93,32.94,32.93,32.93,61200.0,21.3879,21.3943,21.3879,21.3879,61200.0
2011-06-28 12:30:00,32.92,32.95,32.92,32.95,125400.0,21.3814,21.4008,21.3814,21.4008,125400.0
2011-06-28 12:35:00,32.95,32.96,32.94,32.95,77200.0,21.4008,21.4073,21.3943,21.4008,77200.0
2011-06-28 12:40:00,32.96,32.96,32.93,32.94,89400.0,21.4073,21.4073,21.3879,21.3943,89400.0
2011-06-28 12:45:00,32.94,32.95,32.92,32.92,77200.0,21.3943,21.4008,21.3814,21.3814,77200.0
2011-06-28 12:50:00,32.92,32.92,32.9,32.91,54800.0,21.3814,21.3814,21.3684,21.3749,54800.0
2011-06-28 12:55:00,32.92,32.93,32.91,32.91,78400.0,21.3814,21.3879,21.3749,21.3749,78400.0
2011-06-28 13:00:00,32.91,32.94,32.91,32.93,91800.0,21.3749,21.3943,21.3749,21.3879,91800.0
2011-06-28 13:05:00,32.93,32.94,32.91,32.91,116200.0,21.3879,21.3943,21.3749,21.3749,116200.0
2011-06-28 13:10:00,32.91,32.93,32.9,32.91,80200.0,21.3749,21.3879,21.3684,21.3749,80200.0
2011-06-28 13:15:00,32.91,32.93,32.91,32.92,40800.0,21.3749,21.3879,21.3749,21.3814,40800.0
2011-06-28 13:20:00,32.93,32.93,32.91,32.92,64600.0,21.3879,21.3879,21.3749,21.3814,64600.0
2011-06-28 13:25:00,32.92,32.93,32.92,32.92,57400.0,21.3814,21.3879,21.3814,21.3814,57400.0
2011-06-28 13:30:00,32.93,32.93,32.9,32.91,63000.0,21.3879,21.3879,21.3684,21.3749,63000.0
2011-06-28 13:35:00,32.91,32.93,32.89,32.93,110600.0,21.3749,21.3879,21.3619,21.3879,110600.0
2011-06-28 13:40:00,32.93,32.93,32.91,32.91,61600.0,21.3879,21.3879,21.3749,21.3749,61600.0
2011-06-28 13:45:00,32.92,32.95,32.91,32.94,78000.0,21.3814,21.4008,21.3749,21.3943,78000.0
2011-06-28 13:50:00,32.93,32.95,32.92,32.95,64400.0,21.3879,21.4008,21.3814,21.4008,64400.0
2011-06-28 13:55:00,32.95,32.95,32.93,32.94,49000.0,21.4008,21.4008,21.3879,21.3943,49000.0
2011-06-28 14:00:00,32.93,32.94,32.92,32.92,98600.0,21.3879,21.3943,21.3814,21.3814,98600.0
2011-06-28 14:05:00,32.91,32.93,32.89,32.91,64200.0,21.3749,21.3879,21.3619,21.3749,64200.0
2011-06-28 14:10:00,32.91,32.91,32.88,32.88,69800.0,21.3749,21.3749,21.3554,21.3554,69800.0
2011-06-28 14:15:00,32.88,32.94,32.88,32.93,114200.0,21.3554,21.3943,21.3554,21.3879,114200.0
2011-06-28 14:20:00,32.93,32.93,32.9,32.9,70000.0,21.3879,21.3879,21.3684,21.3684,70000.0
2011-06-28 14:25:00,32.91,32.96,32.91,32.96,160400.0,21.3749,21.4073,21.3749,21.4073,160400.0
2011-06-28 14:30:00,32.96,32.98,32.95,32.96,137600.0,21.4073,21.4203,21.4008,21.4073,137600.0
2011-06-28 14:35:00,32.96,32.99,32.96,32.99,120200.0,21.4073,21.4268,21.4073,21.4268,120200.0
2011-06-28 14:40:00,32.99,32.99,32.98,32.98,69400.0,21.4268,21.4268,21.4203,21.4203,69400.0
2011-06-28 14:45:00,32.98,32.99,32.96,32.98,127000.0,21.4203,21.4268,21.4073,21.4203,127000.0
2011-06-28 14:50:00,32.98,32.98,32.94,32.96,120000.0,21.4203,21.4203,21.3943,21.4073,120000.0
2011-06-28 14:55:00,32.96,32.99,32.95,32.99,144200.0,21.4073,21.4268,21.4008,21.4268,144200.0
2011-06-28 15:00:00,32.99,32.99,32.98,32.99,75400.0,21.4268,21.4268,21.4203,21.4268,75400.0
2011-06-28 15:05:00,32.99,32.99,32.97,32.98,117600.0,21.4268,21.4268,21.4138,21.4203,117600.0
2011-06-28 15:10:00,32.98,32.98,32.96,32.96,110000.0,21.4203,21.4203,21.4073,21.4073,110000.0
2011-06-28 15:15:00,32.96,32.99,32.96,32.99,153400.0,21.4073,21.4268,21.4073,21.4268,153400.0
2011-06-28 15:20:00,32.99,32.99,32.98,32.99,264000.0,21.4268,21.4268,21.4203,21.4268,264000.0
2011-06-28 15:25:00,32.99,32.99,32.98,32.99,188200.0,21.4268,21.4268,21.4203,21.4268,188200.0
2011-06-28 15:30:00,32.99,33.0,32.98,32.98,211000.0,21.4268,21.4333,21.4203,21.4203,211000.0
2011-06-28 15:35:00,32.98,32.99,32.98,32.99,133800.0,21.4203,21.4268,21.4203,21.4268,133800.0
2011-06-28 15:40:00,32.99,32.99,32.98,32.98,175200.0,21.4268,21.4268,21.4203,21.4203,175200.0
2011-06-28 15:45:00,32.98,32.99,32.98,32.99,225000.0,21.4203,21.4268,21.4203,21.4268,225000.0
2011-06-28 15:50:00,32.99,33.0,32.98,32.99,433800.0,21.4268,21.4333,21.4203,21.4268,433800.0
2011-06-28 15:55:00,33.0,33.02,32.99,33.02,996000.0,21.4333,21.4463,21.4268,21.4463,996000.0
2011-06-29 09:30:00,33.1,33.23,33.09,33.18,408600.0,21.4983,21.5827,21.4918,21.5502,408600.0
2011-06-29 09:35:00,33.19,33.21,33.16,33.2,178400.0,21.5567,21.5697,21.5372,21.5632,178400.0
2011-06-29 09:40:00,33.2,33.24,33.18,33.18,183600.0,21.5632,21.5892,21.5502,21.5502,183600.0
2011-06-29 09:45:00,33.18,33.38,33.18,33.35,471800.0,21.5502,21.6801,21.5502,21.6606,471800.0
2011-06-29 09:50:00,33.35,33.37,33.29,33.36,270800.0,21.6606,21.6736,21.6217,21.6671,270800.0
2011-06-29 09:55:00,33.36,33.38,33.34,33.35,224200.0,21.6671,21.6801,21.6541,21.6606,224200.0
2011-06-29 10:00:00,33.35,33.4,33.26,33.27,749400.0,21.6606,21.6931,21.6022,21.6087,749400.0
2011-06-29 10:05:00,33.27,33.3,33.26,33.28,434800.0,21.6087,21.6282,21.6022,21.6152,434800.0
2011-06-29 10:10:00,33.28,33.31,33.27,33.31,311200.0,21.6152,21.6347,21.6087,21.6347,311200.0
2011-06-29 10:15:00,33.31,33.35,33.3,33.35,105600.0,21.6347,21.6606,21.6282,21.6606,105600.0
2011-06-29 10:20:00,33.34,33.38,33.33,33.33,154200.0,21.6541,21.6801,21.6477,21.6477,154200.0
2011-06-29 10:25:00,33.33,33.35,33.32,33.34,158000.0,21.6477,21.6606,21.6412,21.6541,158000.0
2011-06-29 10:30:00,33.34,33.35,33.32,33.33,186200.0,21.6541,21.6606,21.6412,21.6477,186200.0
2011-06-29 10:35:00,33.33,33.34,33.29,33.33,209600.0,21.6477,21.6541,21.6217,21.6477,209600.0
2011-06-29 10:40:00,33.32,33.35,33.31,33.34,176200.0,21.6412,21.6606,21.6347,21.6541,176200.0
2011-06-29 10:45:00,33.34,33.36,33.33,33.35,197600.0,21.6541,21.6671,21.6477,21.6606,197600.0
2011-06-29 10:50:00,33.35,33.35,33.32,33.33,155000.0,21.6606,21.6606,21.6412,21.6477,155000.0
2011-06-29 10:55:00,33.33,33.34,33.31,33.34,219400.0,21.6477,21.6541,21.6347,21.6541,219400.0
2011-06-29 11:00:00,33.34,33.34,33.31,33.32,75000.0,21.6541,21.6541,21.6347,21.6412,75000.0
2011-06-29 11:05:00,33.32,33.32,33.3,33.31,144400.0,21.6412,21.6412,21.6282,21.6347,144400.0
2011-06-29 11:10:00,33.32,33.32,33.31,33.31,77800.0,21.6412,21.6412,21.6347,21.6347,77800.0
2011-06-29 11:15:00,33.31,33.32,33.29,33.29,134600.0,21.6347,21.6412,21.6217,21.6217,134600.0
2011-06-29 11:20:00,33.29,33.3,33.25,33.25,206200.0,21.6217,21.6282,21.5957,21.5957,206200.0
2011-06-29 11:25:00,33.25,33.26,33.21,33.22,241400.0,21.5957,21.6022,21.5697,21.5762,241400.0
2011-06-29 11:30:00,33.23,33.24,33.22,33.23,174600.0,21.5827,21.5892,21.5762,21.5827,174600.0
2011-06-29 11:35:00,33.23,33.27,33.23,33.23,141000.0,21.5827,21.6087,21.5827,21.5827,141000.0
2011-06-29 11:40:00,33.24,33.24,33.22,33.23,132200.0,21.5892,21.5892,21.5762,21.5827,132200.0
2011-06-29 11:45:00,33.23,33.25,33.23,33.24,85600.0,21.5827,21.5957,21.5827,21.5892,85600.0
2011-06-29 11:50:00,33.24,33.24,33.24,33.24,59600.0,21.5892,21.5892,21.5892,21.5892,59600.0
2011-06-29 11:55:00,33.24,33.24,33.23,33.24,88800.0,21.5892,21.5892,21.5827,21.5892,88800.0
2011-06-29 12:00:00,33.24,33.26,33.23,33.26,69400.0,21.5892,21.6022,21.5827,21.6022,69400.0
2011-06-29 12:05:00,33.26,33.29,33.26,33.29,130600.0,21.6022,21.6217,21.6022,21.6217,130600.0
2011-06-29 12:10:00,33.28,33.29,33.26,33.26,90400.0,21.6152,21.6217,21.6022,21.6022,90400.0
2011-06-29 12:15:00,33.26,33.27,33.24,33.27,144200.0,21.6022,21.6087,21.5892,21.6087,144200.0
2011-06-29 12:20:00,33.27,33.27,33.26,33.27,60200.0,21.6087,21.6087,21.6022,21.6087,60200.0
2011-06-29 12:25:00,33.27,33.29,33.27,33.29,109200.0,21.6087,21.6217,21.6087,21.6217,109200.0
2011-06-29 12:30:00,33.29,33.29,33.27,33.29,68200.0,21.6217,21.6217,21.6087,21.6217,68200.0
2011-06-29 12:35:00,33.29,33.29,33.28,33.29,56600.0,21.6217,21.6217,21.6152,21.6217,56600.0
2011-06-29 12:40:00,33.29,33.3,33.29,33.3,51200.0,21.6217,21.6282,21.6217,21.6282,51200.0
2011-06-29 12:45:00,33.3,33.3,33.27,33.28,166000.0,21.6282,21.6282,21.6087,21.6152,166000.0
2011-06-29 12:50:00,33.27,33.29,33.27,33.27,135200.0,21.6087,21.6217,21.6087,21.6087,135200.0
2011-06-29 12:55:00,33.27,33.29,33.27,33.29,69000.0,21.6087,21.6217,21.6087,21.6217,69000.0
2011-06-29 13:00:00,33.29,33.32,33.27,33.31,185000.0,21.6217,21.6412,21.6087,21.6347,185000.0
2011-06-29 13:05:00,33.31,33.34,33.31,33.34,162600.0,21.6347,21.6541,21.6347,21.6541,162600.0
2011-06-29 13:10:00,33.34,33.37,33.34,33.35,176200.0,21.6541,21.6736,21.6541,21.6606,176200.0
2011-06-29 13:15:00,33.35,33.35,33.34,33.35,179000.0,21.6606,21.6606,21.6541,21.6606,179000.0
2011-06-29 13:20:00,33.35,33.36,33.34,33.36,119800.0,21.6606,21.6671,21.6541,21.6671,119800.0
2011-06-29 13:25:00,33.36,33.38,33.35,33.36,126200.0,21.6671,21.6801,21.6606,21.6671,126200.0
2011-06-29 13:30:00,33.36,33.39,33.35,33.39,162200.0,21.6671,21.6866,21.6606,21.6866,162200.0
2011-06-29 13:35:00,33.38,33.4,33.38,33.4,94000.0,21.6801,21.6931,21.6801,21.6931,94000.0
2011-06-29 13:40:00,33.4,33.4,33.39,33.4,109200.0,21.6931,21.6931,21.6866,21.6931,109200.0
2011-06-29 13:45:00,33.4,33.4,33.38,33.38,204000.0,21.6931,21.6931,21.6801,21.6801,204000.0
2011-06-29 13:50:00,33.38,33.4,33.37,33.38,204600.0,21.6801,21.6931,21.6736,21.6801,204600.0
2011-06-29 13:55:00,33.38,33.38,33.35,33.37,155200.0,21.6801,21.6801,21.6606,21.6736,155200.0
2011-06-29 14:00:00,33.36,33.38,33.35,33.38,127800.0,21.6671,21.6801,21.6606,21.6801,127800.0
2011-06-29 14:05:00,33.38,33.38,33.36,33.38,157000.0,21.6801,21.6801,21.6671,21.6801,157000.0
2011-06-29 14:10:00,33.38,33.4,33.36,33.37,123800.0,21.6801,21.6931,21.6671,21.6736,123800.0
2011-06-29 14:15:00,33.37,33.38,33.35,33.35,124800.0,21.6736,21.6801,21.6606,21.6606,124800.0
2011-06-29 14:20:00,33.35,33.37,33.33,33.35,233600.0,21.6606,21.6736,21.6477,21.6606,233600.0
2011-06-29 14:25:00,33.34,33.38,33.34,33.38,158800.0,21.6541,21.6801,21.6541,21.6801,158800.0
2011-06-29 14:30:00,33.38,33.38,33.34,33.35,98600.0,21.6801,21.6801,21.6541,21.6606,98600.0
2011-06-29 14:35:00,33.35,33.37,33.33,33.36,101600.0,21.6606,21.6736,21.6477,21.6671,101600.0
2011-06-29 14:40:00,33.37,33.38,33.34,33.36,173000.0,21.6736,21.6801,21.6541,21.6671,173000.0
2011-06-29 14:45:00,33.37,33.39,33.35,33.36,160800.0,21.6736,21.6866,21.6606,21.6671,160800.0
2011-06-29 14:50:00,33.36,33.4,33.36,33.39,159400.0,21.6671,21.6931,21.6671,21.6866,159400.0
2011-06-29 14:55:00,33.39,33.4,33.38,33.4,97800.0,21.6866,21.6931,21.6801,21.6931,97800.0
2011-06-29 15:00:00,33.39,33.4,33.38,33.38,151200.0,21.6866,21.6931,21.6801,21.6801,151200.0
2011-06-29 15:05:00,33.38,33.39,33.37,33.38,74400.0,21.6801,21.6866,21.6736,21.6801,74400.0
2011-06-29 15:10:00,33.38,33.38,33.37,33.37,173600.0,21.6801,21.6801,21.6736,21.6736,173600.0
2011-06-29 15:15:00,33.37,33.39,33.36,33.37,170000.0,21.6736,21.6866,21.6671,21.6736,170000.0
2011-06-29 15:20:00,33.37,33.4,33.36,33.39,195000.0,21.6736,21.6931,21.6671,21.6866,195000.0
2011-06-29 15:25:00,33.4,33.4,33.37,33.37,243000.0,21.6931,21.6931,21.6736,21.6736,243000.0
2011-06-29 15:30:00,33.37,33.38,33.36,33.36,196200.0,21.6736,21.6801,21.6671,21.6671,196200.0
2011-06-29 15:35:00,33.36,33.38,33.35,33.38,345200.0,21.6671,21.6801,21.6606,21.6801,345200.0
2011-06-29 15:40:00,33.38,33.39,33.38,33.38,344400.0,21.6801,21.6866,21.6801,21.6801,344400.0
2011-06-29 15:45:00,33.38,33.39,33.35,33.35,546000.0,21.6801,21.6866,21.6606,21.6606,546000.0
2011-06-29 15:50:00,33.35,33.42,33.35,33.42,646000.0,21.6606,21.7061,21.6606,21.7061,646000.0
2011-06-29 15:55:00,33.41,33.41,33.34,33.37,1260600.0,21.6996,21.6996,21.6541,21.6736,1260600.0
2011-06-30 09:30:00,33.49,33.57,33.41,33.57,554000.0,21.7516,21.8035,21.6996,21.8035,554000.0
2011-06-30 09:35:00,33.57,33.59,33.54,33.56,244400.0,21.8035,21.8165,21.784,21.797,244400.0
2011-06-30 09:40:00,33.57,33.63,33.53,33.59,395800.0,21.8035,21.8425,21.7776,21.8165,395800.0
2011-06-30 09:45:00,33.59,33.7,33.58,33.63,330400.0,21.8165,21.888,21.81,21.8425,330400.0
2011-06-30 09:50:00,33.63,33.64,33.61,33.63,338200.0,21.8425,21.849,21.8295,21.8425,338200.0
2011-06-30 09:55:00,33.63,33.68,33.63,33.66,270000.0,21.8425,21.875,21.8425,21.862,270000.0
2011-06-30 10:00:00,33.67,33.71,33.66,33.7,198800.0,21.8685,21.8945,21.862,21.888,198800.0
2011-06-30 10:05:00,33.7,33.74,33.7,33.71,229000.0,21.888,21.9139,21.888,21.8945,229000.0
2011-06-30 10:10:00,33.71,33.72,33.69,33.7,221200.0,21.8945,21.901,21.8815,21.888,221200.0
2011-06-30 10:15:00,33.7,33.71,33.68,33.7,174600.0,21.888,21.8945,21.875,21.888,174600.0
2011-06-30 10:20:00,33.7,33.74,33.7,33.74,180000.0,21.888,21.9139,21.888,21.9139,180000.0
2011-06-30 10:25:00,33.74,33.74,33.72,33.72,167200.0,21.9139,21.9139,21.901,21.901,167200.0
2011-06-30 10:30:00,33.72,33.73,33.7,33.73,272000.0,21.901,21.9074,21.888,21.9074,272000.0
2011-06-30 10:35:00,33.73,33.74,33.69,33.7,386200.0,21.9074,21.9139,21.8815,21.888,386200.0
2011-06-30 10:40:00,33.7,33.7,33.68,33.68,158000.0,21.888,21.888,21.875,21.875,158000.0
2011-06-30 10:45:00,33.68,33.7,33.66,33.68,268000.0,21.875,21.888,21.862,21.875,268000.0
2011-06-30 10:50:00,33.68,33.7,33.67,33.69,138000.0,21.875,21.888,21.8685,21.8815,138000.0
2011-06-30 10:55:00,33.69,33.7,33.67,33.7,101000.0,21.8815,21.888,21.8685,21.888,101000.0
2011-06-30 11:00:00,33.69,33.72,33.69,33.72,135000.0,21.8815,21.901,21.8815,21.901,135000.0
2011-06-30 11:05:00,33.71,33.73,33.71,33.73,115600.0,21.8945,21.9074,21.8945,21.9074,115600.0
2011-06-30 11:10:00,33.73,33.74,33.73,33.74,120600.0,21.9074,21.9139,21.9074,21.9139,120600.0
2011-06-30 11:15:00,33.74,33.74,33.67,33.67,126000.0,21.9139,21.9139,21.8685,21.8685,126000.0
2011-06-30 11:20:00,33.67,33.67,33.67,33.67,87600.0,21.8685,21.8685,21.8685,21.8685,87600.0
2011-06-30 11:25:00,33.67,33.67,33.63,33.63,100800.0,21.8685,21.8685,21.8425,21.8425,100800.0
2011-06-30 11:30:00,33.63,33.63,33.6,33.6,163400.0,21.8425,21.8425,21.823,21.823,163400.0
2011-06-30 11:35:00,33.6,33.63,33.6,33.6,115600.0,21.823,21.8425,21.823,21.823,115600.0
2011-06-30 11:40:00,33.6,33.62,33.58,33.62,89000.0,21.823,21.836,21.81,21.836,89000.0
2011-06-30 11:45:00,33.63,33.63,33.6,33.62,114800.0,21.8425,21.8425,21.823,21.836,114800.0
2011-06-30 11:50:00,33.62,33.62,33.57,33.59,78800.0,21.836,21.836,21.8035,21.8165,78800.0
2011-06-30 11:55:00,33.59,33.63,33.59,33.61,51400.0,21.8165,21.8425,21.8165,21.8295,51400.0
2011-06-30 12:00:00,33.61,33.61,33.58,33.59,91800.0,21.8295,21.8295,21.81,21.8165,91800.0
2011-06-30 12:05:00,33.59,33.6,33.58,33.6,55600.0,21.8165,21.823,21.81,21.823,55600.0
2011-06-30 12:10:00,33.6,33.6,33.56,33.56,73000.0,21.823,21.823,21.797,21.797,73000.0
2011-06-30 12:15:00,33.56,33.58,33.56,33.57,170600.0,21.797,21.81,21.797,21.8035,170600.0
2011-06-30 12:20:00,33.57,33.58,33.56,33.58,67000.0,21.8035,21.81,21.797,21.81,67000.0
2011-06-30 12:25:00,33.58,33.62,33.58,33.6,110400.0,21.81,21.836,21.81,21.823,110400.0
2011-06-30 12:30:00,33.6,33.6,33.58,33.59,60200.0,21.823,21.823,21.81,21.8165,60200.0
2011-06-30 12:35:00,33.59,33.6,33.58,33.59,62600.0,21.8165,21.823,21.81,21.8165,62600.0
2011-06-30 12:40:00,33.59,33.61,33.59,33.6,39800.0,21.8165,21.8295,21.8165,21.823,39800.0
2011-06-30 12:45:00,33.6,33.6,33.58,33.59,55000.0,21.823,21.823,21.81,21.8165,55000.0
2011-06-30 12:50:00,33.59,33.61,33.59,33.6,86000.0,21.8165,21.8295,21.8165,21.823,86000.0
2011-06-30 12:55:00,33.6,33.61,33.58,33.59,80000.0,21.823,21.8295,21.81,21.8165,80000.0
2011-06-30 13:00:00,33.59,33.59,33.57,33.58,80800.0,21.8165,21.8165,21.8035,21.81,80800.0
2011-06-30 13:05:00,33.59,33.6,33.59,33.59,48600.0,21.8165,21.823,21.8165,21.8165,48600.0
2011-06-30 13:10:00,33.59,33.6,33.58,33.58,41600.0,21.8165,21.823,21.81,21.81,41600.0
2011-06-30 13:15:00,33.58,33.59,33.57,33.58,87200.0,21.81,21.8165,21.8035,21.81,87200.0
2011-06-30 13:20:00,33.58,33.58,33.55,33.57,113200.0,21.81,21.81,21.7905,21.8035,113200.0
2011-06-30 13:25:00,33.57,33.57,33.55,33.56,69400.0,21.8035,21.8035,21.7905,21.797,69400.0
2011-06-30 13:30:00,33.56,33.56,33.54,33.54,66000.0,21.797,21.797,21.784,21.784,66000.0
2011-06-30 13:35:00,33.54,33.55,33.52,33.52,59800.0,21.784,21.7905,21.7711,21.7711,59800.0
2011-06-30 13:40:00,33.52,33.55,33.51,33.55,79200.0,21.7711,21.7905,21.7646,21.7905,79200.0
2011-06-30 13:45:00,33.55,33.56,33.54,33.56,64200.0,21.7905,21.797,21.784,21.797,64200.0
2011-06-30 13:50:00,33.56,33.56,33.54,33.54,72200.0,21.797,21.797,21.784,21.784,72200.0
2011-06-30 13:55:00,33.54,33.55,33.52,33.54,97000.0,21.784,21.7905,21.7711,21.784,97000.0
2011-06-30 14:00:00,33.54,33.55,33.54,33.54,86800.0,21.784,21.7905,21.784,21.784,86800.0
2011-06-30 14:05:00,33.54,33.57,33.53,33.56,103000.0,21.784,21.8035,21.7776,21.797,103000.0
2011-06-30 14:10:00,33.56,33.58,33.56,33.57,129000.0,21.797,21.81,21.797,21.8035,129000.0
2011-06-30 14:15:00,33.57,33.58,33.55,33.57,127200.0,21.8035,21.81,21.7905,21.8035,127200.0
2011-06-30 14:20:00,33.57,33.6,33.56,33.59,112400.0,21.8035,21.823,21.797,21.8165,112400.0
2011-06-30 14:25:00,33.59,33.6,33.58,33.58,106200.0,21.8165,21.823,21.81,21.81,106200.0
2011-06-30 14:30:00,33.58,33.6,33.57,33.59,150800.0,21.81,21.823,21.8035,21.8165,150800.0
2011-06-30 14:35:00,33.59,33.6,33.58,33.59,92800.0,21.8165,21.823,21.81,21.8165,92800.0
2011-06-30 14:40:00,33.59,33.59,33.57,33.57,132600.0,21.8165,21.8165,21.8035,21.8035,132600.0
2011-06-30 14:45:00,33.57,33.58,33.53,33.53,158600.0,21.8035,21.81,21.7776,21.7776,158600.0
2011-06-30 14:50:00,33.53,33.56,33.52,33.55,260400.0,21.7776,21.797,21.7711,21.7905,260400.0
2011-06-30 14:55:00,33.55,33.59,33.55,33.55,209000.0,21.7905,21.8165,21.7905,21.7905,209000.0
2011-06-30 15:00:00,33.55,33.56,33.55,33.56,113800.0,21.7905,21.797,21.7905,21.797,113800.0
2011-06-30 15:05:00,33.56,33.59,33.55,33.57,86200.0,21.797,21.8165,21.7905,21.8035,86200.0
2011-06-30 15:10:00,33.58,33.58,33.56,33.58,71600.0,21.81,21.81,21.797,21.81,71600.0
2011-06-30 15:15:00,33.58,33.6,33.58,33.6,123200.0,21.81,21.823,21.81,21.823,123200.0
2011-06-30 15:20:00,33.6,33.63,33.6,33.63,191600.0,21.823,21.8425,21.823,21.8425,191600.0
2011-06-30 15:25:00,33.63,33.66,33.62,33.64,271800.0,21.8425,21.862,21.836,21.849,271800.0
2011-06-30 15:30:00,33.64,33.65,33.61,33.63,264000.0,21.849,21.8555,21.8295,21.8425,264000.0
2011-06-30 15:35:00,33.63,33.64,33.61,33.63,269800.0,21.8425,21.849,21.8295,21.8425,269800.0
2011-06-30 15:40:00,33.63,33.67,33.62,33.66,289200.0,21.8425,21.8685,21.836,21.862,289200.0
2011-06-30 15:45:00,33.66,33.68,33.63,33.66,490600.0,21.862,21.875,21.8425,21.862,490600.0
2011-06-30 15:50:00,33.67,33.68,33.66,33.68,366800.0,21.8685,21.875,21.862,21.875,366800.0
2011-06-30 15:55:00,33.68,33.69,33.63,33.64,1189000.0,21.875,21.8815,21.8425,21.849,1189000.0
2011-07-01 09:30:00,33.51,33.66,33.51,33.65,633800.0,21.7646,21.862,21.7646,21.8555,633800.0
2011-07-01 09:35:00,33.65,33.65,33.59,33.61,242800.0,21.8555,21.8555,21.8165,21.8295,242800.0
2011-07-01 09:40:00,33.61,33.66,33.6,33.65,89000.0,21.8295,21.862,21.823,21.8555,89000.0
2011-07-01 09:45:00,33.65,33.72,33.63,33.69,275000.0,21.8555,21.901,21.8425,21.8815,275000.0
2011-07-01 09:50:00,33.69,33.7,33.65,33.66,161000.0,21.8815,21.888,21.8555,21.862,161000.0
2011-07-01 09:55:00,33.67,33.68,33.63,33.65,185400.0,21.8685,21.875,21.8425,21.8555,185400.0
2011-07-01 10:00:00,33.65,33.88,33.65,33.85,818000.0,21.8555,22.0049,21.8555,21.9854,818000.0
2011-07-01 10:05:00,33.85,33.85,33.83,33.85,317200.0,21.9854,21.9854,21.9724,21.9854,317200.0
2011-07-01 10:10:00,33.85,33.89,33.8,33.85,494600.0,21.9854,22.0114,21.9529,21.9854,494600.0
2011-07-01 10:15:00,33.85,33.87,33.83,33.83,273200.0,21.9854,21.9984,21.9724,21.9724,273200.0
2011-07-01 10:20:00,33.83,33.83,33.81,33.81,230200.0,21.9724,21.9724,21.9594,21.9594,230200.0
2011-07-01 10:25:00,33.82,33.88,33.8,33.88,182200.0,21.9659,22.0049,21.9529,22.0049,182200.0
2011-07-01 10:30:00,33.88,33.88,33.85,33.87,222800.0,22.0049,22.0049,21.9854,21.9984,222800.0
2011-07-01 10:35:00,33.87,33.92,33.87,33.91,324000.0,21.9984,22.0309,21.9984,22.0244,324000.0
2011-07-01 10:40:00,33.9,33.92,33.89,33.91,224400.0,22.0179,22.0309,22.0114,22.0244,224400.0
2011-07-01 10:45:00,33.91,33.91,33.87,33.88,124200.0,22.0244,22.0244,21.9984,22.0049,124200.0
2011-07-01 10:50:00,33.88,33.9,33.88,33.89,128600.0,22.0049,22.0179,22.0049,22.0114,128600.0
2011-07-01 10:55:00,33.89,33.91,33.88,33.88,141400.0,22.0114,22.0244,22.0049,22.0049,141400.0
2011-07-01 11:00:00,33.88,33.91,33.88,33.9,159600.0,22.0049,22.0244,22.0049,22.0179,159600.0
2011-07-01 11:05:00,33.9,33.92,33.9,33.91,105800.0,22.0179,22.0309,22.0179,22.0244,105800.0
2011-07-01 11:10:00,33.91,33.91,33.89,33.9,123800.0,22.0244,22.0244,22.0114,22.0179,123800.0
2011-07-01 11:15:00,33.9,33.9,33.86,33.87,137200.0,22.0179,22.0179,21.9919,21.9984,137200.0
2011-07-01 11:20:00,33.87,33.87,33.85,33.85,59000.0,21.9984,21.9984,21.9854,21.9854,59000.0
2011-07-01 11:25:00,33.86,33.87,33.85,33.86,76000.0,21.9919,21.9984,21.9854,21.9919,76000.0
2011-07-01 11:30:00,33.86,33.87,33.85,33.85,67400.0,21.9919,21.9984,21.9854,21.9854,67400.0
2011-07-01 11:35:00,33.85,33.85,33.85,33.85,113800.0,21.9854,21.9854,21.9854,21.9854,113800.0
2011-07-01 11:40:00,33.85,33.88,33.85,33.86,111200.0,21.9854,22.0049,21.9854,21.9919,111200.0
2011-07-01 11:45:00,33.87,33.87,33.83,33.84,87200.0,21.9984,21.9984,21.9724,21.9789,87200.0
2011-07-01 11:50:00,33.84,33.85,33.84,33.84,67800.0,21.9789,21.9854,21.9789,21.9789,67800.0
2011-07-01 11:55:00,33.84,33.86,33.84,33.85,96400.0,21.9789,21.9919,21.9789,21.9854,96400.0
2011-07-01 12:00:00,33.85,33.87,33.84,33.86,124000.0,21.9854,21.9984,21.9789,21.9919,124000.0
2011-07-01 12:05:00,33.86,33.88,33.85,33.87,127600.0,21.9919,22.0049,21.9854,21.9984,127600.0
2011-07-01 12:10:00,33.87,33.88,33.85,33.85,97600.0,21.9984,22.0049,21.9854,21.9854,97600.0
2011-07-01 12:15:00,33.85,33.85,33.84,33.85,57800.0,21.9854,21.9854,21.9789,21.9854,57800.0
2011-07-01 12:20:00,33.85,33.85,33.83,33.85,84400.0,21.9854,21.9854,21.9724,21.9854,84400.0
2011-07-01 12:25:00,33.85,33.88,33.85,33.88,69600.0,21.9854,22.0049,21.9854,22.0049,69600.0
2011-07-01 12:30:00,33.88,33.88,33.87,33.88,74000.0,22.0049,22.0049,21.9984,22.0049,74000.0
2011-07-01 12:35:00,33.88,33.88,33.87,33.87,97000.0,22.0049,22.0049,21.9984,21.9984,97000.0
2011-07-01 12:40:00,33.88,33.88,33.87,33.87,62800.0,22.0049,22.0049,21.9984,21.9984,62800.0
2011-07-01 12:45:00,33.87,33.88,33.86,33.87,84200.0,21.9984,22.0049,21.9919,21.9984,84200.0
2011-07-01 12:50:00,33.87,33.87,33.85,33.85,105400.0,21.9984,21.9984,21.9854,21.9854,105400.0
2011-07-01 12:55:00,33.85,33.88,33.85,33.88,57000.0,21.9854,22.0049,21.9854,22.0049,57000.0
2011-07-01 13:00:00,33.87,33.9,33.87,33.88,97400.0,21.9984,22.0179,21.9984,22.0049,97400.0
2011-07-01 13:05:00,33.89,33.92,33.89,33.92,118600.0,22.0114,22.0309,22.0114,22.0309,118600.0
2011-07-01 13:10:00,33.92,33.92,33.89,33.91,75400.0,22.0309,22.0309,22.0114,22.0244,75400.0
2011-07-01 13:15:00,33.9,33.92,33.9,33.9,88400.0,22.0179,22.0309,22.0179,22.0179,88400.0
2011-07-01 13:20:00,33.91,33.91,33.89,33.9,96400.0,22.0244,22.0244,22.0114,22.0179,96400.0
2011-07-01 13:25:00,33.9,33.91,33.89,33.89,97200.0,22.0179,22.0244,22.0114,22.0114,97200.0
2011-07-01 13:30:00,33.9,33.91,33.89,33.91,75400.0,22.0179,22.0244,22.0114,22.0244,75400.0
2011-07-01 13:35:00,33.91,33.92,33.9,33.92,153400.0,22.0244,22.0309,22.0179,22.0309,153400.0
2011-07-01 13:40:00,33.92,33.92,33.9,33.91,84800.0,22.0309,22.0309,22.0179,22.0244,84800.0
2011-07-01 13:45:00,33.92,33.93,33.91,33.92,88000.0,22.0309,22.0373,22.0244,22.0309,88000.0
2011-07-01 13:50:00,33.92,33.94,33.92,33.94,115000.0,22.0309,22.0438,22.0309,22.0438,115000.0
2011-07-01 13:55:00,33.94,33.96,33.94,33.95,146400.0,22.0438,22.0568,22.0438,22.0503,146400.0
2011-07-01 14:00:00,33.94,33.95,33.93,33.93,99200.0,22.0438,22.0503,22.0373,22.0373,99200.0
2011-07-01 14:05:00,33.93,33.93,33.92,33.92,104000.0,22.0373,22.0373,22.0309,22.0309,104000.0
2011-07-01 14:10:00,33.92,33.93,33.92,33.92,92600.0,22.0309,22.0373,22.0309,22.0309,92600.0
2011-07-01 14:15:00,33.93,33.95,33.92,33.93,156000.0,22.0373,22.0503,22.0309,22.0373,156000.0
2011-07-01 14:20:00,33.93,33.96,33.93,33.96,115200.0,22.0373,22.0568,22.0373,22.0568,115200.0
2011-07-01 14:25:00,33.95,33.96,33.94,33.96,128200.0,22.0503,22.0568,22.0438,22.0568,128200.0
2011-07-01 14:30:00,33.96,33.98,33.95,33.96,162200.0,22.0568,22.0698,22.0503,22.0568,162200.0
2011-07-01 14:35:00,33.97,33.98,33.96,33.97,118200.0,22.0633,22.0698,22.0568,22.0633,118200.0
2011-07-01 14:40:00,33.97,33.99,33.97,33.98,98200.0,22.0633,22.0763,22.0633,22.0698,98200.0
2011-07-01 14:45:00,33.98,33.99,33.97,33.98,108800.0,22.0698,22.0763,22.0633,22.0698,108800.0
2011-07-01 14:50:00,33.98,33.99,33.98,33.98,121200.0,22.0698,22.0763,22.0698,22.0698,121200.0
2011-07-01 14:55:00,33.98,34.0,33.97,33.99,163800.0,22.0698,22.0828,22.0633,22.0763,163800.0
2011-07-01 15:00:00,33.99,34.0,33.99,33.99,164200.0,22.0763,22.0828,22.0763,22.0763,164200.0
2011-07-01 15:05:00,33.99,33.99,33.99,33.99,148400.0,22.0763,22.0763,22.0763,22.0763,148400.0
2011-07-01 15:10:00,33.99,33.99,33.98,33.99,132600.0,22.0763,22.0763,22.0698,22.0763,132600.0
2011-07-01 15:15:00,33.99,33.99,33.98,33.99,126000.0,22.0763,22.0763,22.0698,22.0763,126000.0
2011-07-01 15:20:00,33.98,33.99,33.98,33.98,119400.0,22.0698,22.0763,22.0698,22.0698,119400.0
2011-07-01 15:25:00,33.98,33.99,33.98,33.99,242800.0,22.0698,22.0763,22.0698,22.0763,242800.0
2011-07-01 15:30:00,33.99,33.99,33.99,33.99,215600.0,22.0763,22.0763,22.0763,22.0763,215600.0
2011-07-01 15:35:00,33.99,33.99,33.98,33.98,313400.0,22.0763,22.0763,22.0698,22.0698,313400.0
2011-07-01 15:40:00,33.98,33.99,33.98,33.99,376400.0,22.0698,22.0763,22.0698,22.0763,376400.0
2011-07-01 15:45:00,33.99,34.0,33.98,33.99,700400.0,22.0763,22.0828,22.0698,22.0763,700400.0
2011-07-01 15:50:00,33.99,34.02,33.99,34.02,701800.0,22.0763,22.0958,22.0763,22.0958,701800.0
2011-07-01 15:55:00,34.01,34.05,34.01,34.04,1426400.0,22.0893,22.1153,22.0893,22.1088,1426400.0
2011-07-05 09:30:00,34.04,34.2,34.04,34.19,618400.0,22.1088,22.2127,22.1088,22.2062,618400.0
2011-07-05 09:35:00,34.19,34.23,34.19,34.23,285800.0,22.2062,22.2322,22.2062,22.2322,285800.0
2011-07-05 09:40:00,34.23,34.24,34.22,34.24,165200.0,22.2322,22.2387,22.2257,22.2387,165200.0
2011-07-05 09:45:00,34.24,34.25,34.24,34.25,123800.0,22.2387,22.2452,22.2387,22.2452,123800.0
2011-07-05 09:50:00,34.25,34.25,34.22,34.22,158400.0,22.2452,22.2452,22.2257,22.2257,158400.0
2011-07-05 09:55:00,34.22,34.24,34.22,34.23,162400.0,22.2257,22.2387,22.2257,22.2322,162400.0
2011-07-05 10:00:00,34.23,34.35,34.21,34.35,544200.0,22.2322,22.3101,22.2192,22.3101,544200.0
2011-07-05 10:05:00,34.35,34.37,34.34,34.35,265400.0,22.3101,22.3231,22.3036,22.3101,265400.0
2011-07-05 10:10:00,34.35,34.38,34.35,34.38,319800.0,22.3101,22.3296,22.3101,22.3296,319800.0
2011-07-05 10:15:00,34.38,34.4,34.37,34.37,398600.0,22.3296,22.3426,22.3231,22.3231,398600.0
2011-07-05 10:20:00,34.37,34.38,34.34,34.35,214400.0,22.3231,22.3296,22.3036,22.3101,214400.0
2011-07-05 10:25:00,34.35,34.39,34.35,34.38,295600.0,22.3101,22.3361,22.3101,22.3296,295600.0
2011-07-05 10:30:00,34.38,34.38,34.36,34.36,121000.0,22.3296,22.3296,22.3166,22.3166,121000.0
2011-07-05 10:35:00,34.36,34.38,34.35,34.35,426000.0,22.3166,22.3296,22.3101,22.3101,426000.0
2011-07-05 10:40:00,34.35,34.38,34.35,34.37,124800.0,22.3101,22.3296,22.3101,22.3231,124800.0
2011-07-05 10:45:00,34.37,34.38,34.33,34.34,175800.0,22.3231,22.3296,22.2971,22.3036,175800.0
2011-07-05 10:50:00,34.33,34.37,34.33,34.35,96600.0,22.2971,22.3231,22.2971,22.3101,96600.0
2011-07-05 10:55:00,34.35,34.35,34.27,34.27,165800.0,22.3101,22.3101,22.2582,22.2582,165800.0
2011-07-05 11:00:00,34.27,34.29,34.22,34.22,131000.0,22.2582,22.2712,22.2257,22.2257,131000.0
2011-07-05 11:05:00,34.23,34.25,34.21,34.24,162800.0,22.2322,22.2452,22.2192,22.2387,162800.0
2011-07-05 11:10:00,34.23,34.25,34.23,34.24,95200.0,22.2322,22.2452,22.2322,22.2387,95200.0
2011-07-05 11:15:00,34.24,34.24,34.21,34.23,100600.0,22.2387,22.2387,22.2192,22.2322,100600.0
2011-07-05 11:20:00,34.23,34.23,34.22,34.22,61200.0,22.2322,22.2322,22.2257,22.2257,61200.0
2011-07-05 11:25:00,34.22,34.23,34.19,34.22,140800.0,22.2257,22.2322,22.2062,22.2257,140800.0
2011-07-05 11:30:00,34.22,34.23,34.2,34.21,142400.0,22.2257,22.2322,22.2127,22.2192,142400.0
2011-07-05 11:35:00,34.21,34.24,34.21,34.23,93000.0,22.2192,22.2387,22.2192,22.2322,93000.0
2011-07-05 11:40:00,34.23,34.24,34.21,34.23,159000.0,22.2322,22.2387,22.2192,22.2322,159000.0
2011-07-05 11:45:00,34.23,34.26,34.23,34.25,118400.0,22.2322,22.2517,22.2322,22.2452,118400.0
2011-07-05 11:50:00,34.24,34.26,34.24,34.25,65000.0,22.2387,22.2517,22.2387,22.2452,65000.0
2011-07-05 11:55:00,34.25,34.26,34.24,34.25,61200.0,22.2452,22.2517,22.2387,22.2452,61200.0
2011-07-05 12:00:00,34.25,34.26,34.21,34.22,90000.0,22.2452,22.2517,22.2192,22.2257,90000.0
2011-07-05 12:05:00,34.22,34.22,34.2,34.2,44800.0,22.2257,22.2257,22.2127,22.2127,44800.0
2011-07-05 12:10:00,34.2,34.21,34.18,34.18,88800.0,22.2127,22.2192,22.1997,22.1997,88800.0
2011-07-05 12:15:00,34.18,34.21,34.18,34.2,122800.0,22.1997,22.2192,22.1997,22.2127,122800.0
2011-07-05 12:20:00,34.2,34.2,34.17,34.18,50200.0,22.2127,22.2127,22.1932,22.1997,50200.0
2011-07-05 12:25:00,34.17,34.18,34.17,34.18,68400.0,22.1932,22.1997,22.1932,22.1997,68400.0
2011-07-05 12:30:00,34.18,34.19,34.17,34.18,57200.0,22.1997,22.2062,22.1932,22.1997,57200.0
2011-07-05 12:35:00,34.18,34.19,34.17,34.17,60200.0,22.1997,22.2062,22.1932,22.1932,60200.0
2011-07-05 12:40:00,34.18,34.19,34.17,34.18,108400.0,22.1997,22.2062,22.1932,22.1997,108400.0
2011-07-05 12:45:00,34.18,34.18,34.15,34.15,93600.0,22.1997,22.1997,22.1802,22.1802,93600.0
2011-07-05 12:50:00,34.15,34.16,34.13,34.13,147400.0,22.1802,22.1867,22.1672,22.1672,147400.0
2011-07-05 12:55:00,34.13,34.14,34.13,34.13,54000.0,22.1672,22.1737,22.1672,22.1672,54000.0
2011-07-05 13:00:00,34.13,34.14,34.13,34.13,73000.0,22.1672,22.1737,22.1672,22.1672,73000.0
2011-07-05 13:05:00,34.13,34.15,34.13,34.13,95800.0,22.1672,22.1802,22.1672,22.1672,95800.0
2011-07-05 13:10:00,34.13,34.13,34.12,34.12,54400.0,22.1672,22.1672,22.1608,22.1608,54400.0
2011-07-05 13:15:00,34.12,34.13,34.12,34.12,64400.0,22.1608,22.1672,22.1608,22.1608,64400.0
2011-07-05 13:20:00,34.12,34.13,34.12,34.13,37400.0,22.1608,22.1672,22.1608,22.1672,37400.0
2011-07-05 13:25:00,34.13,34.13,34.12,34.12,63400.0,22.1672,22.1672,22.1608,22.1608,63400.0
2011-07-05 13:30:00,34.12,34.12,34.1,34.12,91000.0,22.1608,22.1608,22.1478,22.1608,91000.0
2011-07-05 13:35:00,34.12,34.12,34.1,34.11,48400.0,22.1608,22.1608,22.1478,22.1543,48400.0
2011-07-05 13:40:00,34.11,34.12,34.1,34.12,70000.0,22.1543,22.1608,22.1478,22.1608,70000.0
2011-07-05 13:45:00,34.12,34.16,34.12,34.16,118200.0,22.1608,22.1867,22.1608,22.1867,118200.0
2011-07-05 13:50:00,34.16,34.16,34.15,34.16,54800.0,22.1867,22.1867,22.1802,22.1867,54800.0
2011-07-05 13:55:00,34.16,34.17,34.13,34.14,160800.0,22.1867,22.1932,22.1672,22.1737,160800.0
2011-07-05 14:00:00,34.15,34.16,34.1,34.12,242800.0,22.1802,22.1867,22.1478,22.1608,242800.0
2011-07-05 14:05:00,34.12,34.13,34.1,34.12,164400.0,22.1608,22.1672,22.1478,22.1608,164400.0
2011-07-05 14:10:00,34.12,34.15,34.12,34.15,86800.0,22.1608,22.1802,22.1608,22.1802,86800.0
2011-07-05 14:15:00,34.15,34.15,34.1,34.1,130600.0,22.1802,22.1802,22.1478,22.1478,130600.0
2011-07-05 14:20:00,34.1,34.1,34.06,34.08,206600.0,22.1478,22.1478,22.1218,22.1348,206600.0
2011-07-05 14:25:00,34.08,34.09,34.05,34.06,117800.0,22.1348,22.1413,22.1153,22.1218,117800.0
2011-07-05 14:30:00,34.06,34.09,34.05,34.08,137800.0,22.1218,22.1413,22.1153,22.1348,137800.0
2011-07-05 14:35:00,34.08,34.12,34.07,34.1,167000.0,22.1348,22.1608,22.1283,22.1478,167000.0
2011-07-05 14:40:00,34.11,34.11,34.09,34.09,81400.0,22.1543,22.1543,22.1413,22.1413,81400.0
2011-07-05 14:45:00,34.09,34.1,34.08,34.1,81000.0,22.1413,22.1478,22.1348,22.1478,81000.0
2011-07-05 14:50:00,34.09,34.1,34.09,34.09,63600.0,22.1413,22.1478,22.1413,22.1413,63600.0
2011-07-05 14:55:00,34.1,34.12,34.09,34.1,91000.0,22.1478,22.1608,22.1413,22.1478,91000.0
2011-07-05 15:00:00,34.11,34.12,34.1,34.1,125600.0,22.1543,22.1608,22.1478,22.1478,125600.0
2011-07-05 15:05:00,34.1,34.15,34.1,34.14,130800.0,22.1478,22.1802,22.1478,22.1737,130800.0
2011-07-05 15:10:00,34.14,34.15,34.12,34.13,94400.0,22.1737,22.1802,22.1608,22.1672,94400.0
2011-07-05 15:15:00,34.13,34.15,34.12,34.15,112400.0,22.1672,22.1802,22.1608,22.1802,112400.0
2011-07-05 15:20:00,34.15,34.21,34.14,34.2,313800.0,22.1802,22.2192,22.1737,22.2127,313800.0
2011-07-05 15:25:00,34.2,34.2,34.17,34.19,149200.0,22.2127,22.2127,22.1932,22.2062,149200.0
2011-07-05 15:30:00,34.19,34.21,34.18,34.18,189400.0,22.2062,22.2192,22.1997,22.1997,189400.0
2011-07-05 15:35:00,34.18,34.19,34.16,34.16,249200.0,22.1997,22.2062,22.1867,22.1867,249200.0
2011-07-05 15:40:00,34.16,34.16,34.13,34.13,287600.0,22.1867,22.1867,22.1672,22.1672,287600.0
2011-07-05 15:45:00,34.13,34.15,34.12,34.13,406600.0,22.1672,22.1802,22.1608,22.1672,406600.0
2011-07-05 15:50:00,34.13,34.17,34.12,34.16,361000.0,22.1672,22.1932,22.1608,22.1867,361000.0
2011-07-05 15:55:00,34.15,34.18,34.13,34.17,1052800.0,22.1802,22.1997,22.1672,22.1932,1052800.0
2011-07-06 09:30:00,34.16,34.22,34.15,34.21,326800.0,22.1867,22.2257,22.1802,22.2192,326800.0
2011-07-06 09:35:00,34.2,34.24,34.18,34.21,140000.0,22.2127,22.2387,22.1997,22.2192,140000.0
2011-07-06 09:40:00,34.2,34.27,34.2,34.27,141400.0,22.2127,22.2582,22.2127,22.2582,141400.0
2011-07-06 09:45:00,34.27,34.32,34.26,34.27,177600.0,22.2582,22.2907,22.2517,22.2582,177600.0
2011-07-06 09:50:00,34.27,34.3,34.25,34.29,146800.0,22.2582,22.2777,22.2452,22.2712,146800.0
2011-07-06 09:55:00,34.29,34.29,34.27,34.27,62600.0,22.2712,22.2712,22.2582,22.2582,62600.0
2011-07-06 10:00:00,34.27,34.3,34.25,34.27,163800.0,22.2582,22.2777,22.2452,22.2582,163800.0
2011-07-06 10:05:00,34.27,34.27,34.2,34.23,164400.0,22.2582,22.2582,22.2127,22.2322,164400.0
2011-07-06 10:10:00,34.23,34.25,34.22,34.23,165200.0,22.2322,22.2452,22.2257,22.2322,165200.0
2011-07-06 10:15:00,34.23,34.24,34.2,34.21,120200.0,22.2322,22.2387,22.2127,22.2192,120200.0
2011-07-06 10:20:00,34.21,34.24,34.19,34.24,88800.0,22.2192,22.2387,22.2062,22.2387,88800.0
2011-07-06 10:25:00,34.23,34.26,34.22,34.26,153400.0,22.2322,22.2517,22.2257,22.2517,153400.0
2011-07-06 10:30:00,34.26,34.3,34.26,34.3,326200.0,22.2517,22.2777,22.2517,22.2777,326200.0
2011-07-06 10:35:00,34.29,34.32,34.27,34.27,303200.0,22.2712,22.2907,22.2582,22.2582,303200.0
2011-07-06 10:40:00,34.27,34.27,34.24,34.25,91200.0,22.2582,22.2582,22.2387,22.2452,91200.0
2011-07-06 10:45:00,34.25,34.26,34.23,34.24,189600.0,22.2452,22.2517,22.2322,22.2387,189600.0
2011-07-06 10:50:00,34.24,34.29,34.23,34.27,102400.0,22.2387,22.2712,22.2322,22.2582,102400.0
2011-07-06 10:55:00,34.27,34.27,34.26,34.26,74600.0,22.2582,22.2582,22.2517,22.2517,74600.0
2011-07-06 11:00:00,34.26,34.27,34.23,34.24,88000.0,22.2517,22.2582,22.2322,22.2387,88000.0
2011-07-06 11:05:00,34.24,34.26,34.23,34.23,120200.0,22.2387,22.2517,22.2322,22.2322,120200.0
2011-07-06 11:10:00,34.23,34.26,34.23,34.25,85400.0,22.2322,22.2517,22.2322,22.2452,85400.0
2011-07-06 11:15:00,34.26,34.26,34.23,34.24,111600.0,22.2517,22.2517,22.2322,22.2387,111600.0
2011-07-06 11:20:00,34.24,34.26,34.24,34.26,87200.0,22.2387,22.2517,22.2387,22.2517,87200.0
2011-07-06 11:25:00,34.25,34.26,34.24,34.26,71800.0,22.2452,22.2517,22.2387,22.2517,71800.0
2011-07-06 11:30:00,34.26,34.3,34.25,34.29,122400.0,22.2517,22.2777,22.2452,22.2712,122400.0
2011-07-06 11:35:00,34.3,34.35,34.29,34.33,202800.0,22.2777,22.3101,22.2712,22.2971,202800.0
2011-07-06 11:40:00,34.34,34.35,34.33,34.34,117000.0,22.3036,22.3101,22.2971,22.3036,117000.0
2011-07-06 11:45:00,34.34,34.34,34.31,34.31,101600.0,22.3036,22.3036,22.2842,22.2842,101600.0
2011-07-06 11:50:00,34.31,34.33,34.31,34.32,90400.0,22.2842,22.2971,22.2842,22.2907,90400.0
2011-07-06 11:55:00,34.32,34.34,34.32,34.33,59200.0,22.2907,22.3036,22.2907,22.2971,59200.0
2011-07-06 12:00:00,34.33,34.34,34.32,34.32,58400.0,22.2971,22.3036,22.2907,22.2907,58400.0
2011-07-06 12:05:00,34.32,34.32,34.3,34.3,69800.0,22.2907,22.2907,22.2777,22.2777,69800.0
2011-07-06 12:10:00,34.3,34.31,34.29,34.29,171000.0,22.2777,22.2842,22.2712,22.2712,171000.0
2011-07-06 12:15:00,34.29,34.29,34.27,34.29,51800.0,22.2712,22.2712,22.2582,22.2712,51800.0
2011-07-06 12:20:00,34.29,34.31,34.29,34.29,79400.0,22.2712,22.2842,22.2712,22.2712,79400.0
2011-07-06 12:25:00,34.29,34.31,34.28,34.29,100200.0,22.2712,22.2842,22.2647,22.2712,100200.0
2011-07-06 12:30:00,34.29,34.32,34.29,34.31,75200.0,22.2712,22.2907,22.2712,22.2842,75200.0
2011-07-06 12:35:00,34.32,34.33,34.31,34.32,61200.0,22.2907,22.2971,22.2842,22.2907,61200.0
2011-07-06 12:40:00,34.32,34.32,34.3,34.3,79800.0,22.2907,22.2907,22.2777,22.2777,79800.0
2011-07-06 12:45:00,34.3,34.32,34.29,34.31,64400.0,22.2777,22.2907,22.2712,22.2842,64400.0
2011-07-06 12:50:00,34.31,34.33,34.31,34.33,103200.0,22.2842,22.2971,22.2842,22.2971,103200.0
2011-07-06 12:55:00,34.33,34.37,34.33,34.37,186800.0,22.2971,22.3231,22.2971,22.3231,186800.0
2011-07-06 13:00:00,34.37,34.38,34.35,34.37,189400.0,22.3231,22.3296,22.3101,22.3231,189400.0
2011-07-06 13:05:00,34.38,34.38,34.35,34.35,76600.0,22.3296,22.3296,22.3101,22.3101,76600.0
2011-07-06 13:10:00,34.35,34.35,34.34,34.35,81400.0,22.3101,22.3101,22.3036,22.3101,81400.0
2011-07-06 13:15:00,34.35,34.35,34.32,34.32,113200.0,22.3101,22.3101,22.2907,22.2907,113200.0
2011-07-06 13:20:00,34.32,34.33,34.29,34.29,101200.0,22.2907,22.2971,22.2712,22.2712,101200.0
2011-07-06 13:25:00,34.29,34.3,34.27,34.29,78600.0,22.2712,22.2777,22.2582,22.2712,78600.0
2011-07-06 13:30:00,34.29,34.3,34.28,34.28,65000.0,22.2712,22.2777,22.2647,22.2647,65000.0
2011-07-06 13:35:00,34.29,34.3,34.28,34.3,36200.0,22.2712,22.2777,22.2647,22.2777,36200.0
2011-07-06 13:40:00,34.3,34.32,34.29,34.32,42200.0,22.2777,22.2907,22.2712,22.2907,42200.0
2011-07-06 13:45:00,34.31,34.33,34.3,34.3,50200.0,22.2842,22.2971,22.2777,22.2777,50200.0
2011-07-06 13:50:00,34.31,34.31,34.29,34.3,41400.0,22.2842,22.2842,22.2712,22.2777,41400.0
2011-07-06 13:55:00,34.3,34.32,34.28,34.32,96600.0,22.2777,22.2907,22.2647,22.2907,96600.0
2011-07-06 14:00:00,34.31,34.33,34.31,34.32,68000.0,22.2842,22.2971,22.2842,22.2907,68000.0
2011-07-06 14:05:00,34.32,34.32,34.28,34.28,90200.0,22.2907,22.2907,22.2647,22.2647,90200.0
2011-07-06 14:10:00,34.29,34.3,34.28,34.3,105800.0,22.2712,22.2777,22.2647,22.2777,105800.0
2011-07-06 14:15:00,34.29,34.32,34.29,34.31,147800.0,22.2712,22.2907,22.2712,22.2842,147800.0
2011-07-06 14:20:00,34.31,34.31,34.28,34.29,110000.0,22.2842,22.2842,22.2647,22.2712,110000.0
2011-07-06 14:25:00,34.29,34.29,34.27,34.27,81800.0,22.2712,22.2712,22.2582,22.2582,81800.0
2011-07-06 14:30:00,34.28,34.28,34.27,34.27,85600.0,22.2647,22.2647,22.2582,22.2582,85600.0
2011-07-06 14:35:00,34.28,34.3,34.27,34.3,97000.0,22.2647,22.2777,22.2582,22.2777,97000.0
2011-07-06 14:40:00,34.3,34.3,34.29,34.29,97200.0,22.2777,22.2777,22.2712,22.2712,97200.0
2011-07-06 14:45:00,34.29,34.32,34.28,34.3,92200.0,22.2712,22.2907,22.2647,22.2777,92200.0
2011-07-06 14:50:00,34.3,34.32,34.3,34.3,88600.0,22.2777,22.2907,22.2777,22.2777,88600.0
2011-07-06 14:55:00,34.3,34.31,34.28,34.28,100600.0,22.2777,22.2842,22.2647,22.2647,100600.0
2011-07-06 15:00:00,34.27,34.29,34.27,34.27,91600.0,22.2582,22.2712,22.2582,22.2582,91600.0
2011-07-06 15:05:00,34.27,34.3,34.25,34.29,160400.0,22.2582,22.2777,22.2452,22.2712,160400.0
2011-07-06 15:10:00,34.29,34.3,34.26,34.27,119000.0,22.2712,22.2777,22.2517,22.2582,119000.0
2011-07-06 15:15:00,34.27,34.28,34.26,34.27,135200.0,22.2582,22.2647,22.2517,22.2582,135200.0
2011-07-06 15:20:00,34.27,34.29,34.27,34.28,142400.0,22.2582,22.2712,22.2582,22.2647,142400.0
2011-07-06 15:25:00,34.28,34.3,34.27,34.28,153800.0,22.2647,22.2777,22.2582,22.2647,153800.0
2011-07-06 15:30:00,34.28,34.29,34.26,34.27,153000.0,22.2647,22.2712,22.2517,22.2582,153000.0
2011-07-06 15:35:00,34.27,34.27,34.23,34.24,197200.0,22.2582,22.2582,22.2322,22.2387,197200.0
2011-07-06 15:40:00,34.24,34.26,34.24,34.24,209600.0,22.2387,22.2517,22.2387,22.2387,209600.0
2011-07-06 15:45:00,34.24,34.27,34.24,34.24,246800.0,22.2387,22.2582,22.2387,22.2387,246800.0
2011-07-06 15:50:00,34.24,34.27,34.24,34.27,456800.0,22.2387,22.2582,22.2387,22.2582,456800.0
2011-07-06 15:55:00,34.27,34.28,34.26,34.27,602000.0,22.2582,22.2647,22.2517,22.2582,602000.0
2011-07-07 09:30:00,34.41,34.45,34.33,34.33,485400.0,22.3491,22.3751,22.2971,22.2971,485400.0
2011-07-07 09:35:00,34.34,34.35,34.29,34.3,242200.0,22.3036,22.3101,22.2712,22.2777,242200.0
2011-07-07 09:40:00,34.3,34.38,34.3,34.37,153400.0,22.2777,22.3296,22.2777,22.3231,153400.0
2011-07-07 09:45:00,34.37,34.38,34.35,34.37,162800.0,22.3231,22.3296,22.3101,22.3231,162800.0
2011-07-07 09:50:00,34.37,34.4,34.35,34.37,177000.0,22.3231,22.3426,22.3101,22.3231,177000.0
2011-07-07 09:55:00,34.38,34.38,34.35,34.35,136400.0,22.3296,22.3296,22.3101,22.3101,136400.0
2011-07-07 10:00:00,34.35,34.4,34.35,34.4,150400.0,22.3101,22.3426,22.3101,22.3426,150400.0
2011-07-07 10:05:00,34.4,34.41,34.4,34.4,115200.0,22.3426,22.3491,22.3426,22.3426,115200.0
2011-07-07 10:10:00,34.4,34.42,34.4,34.42,124800.0,22.3426,22.3556,22.3426,22.3556,124800.0
2011-07-07 10:15:00,34.42,34.43,34.4,34.41,141800.0,22.3556,22.3621,22.3426,22.3491,141800.0
2011-07-07 10:20:00,34.4,34.41,34.38,34.4,120600.0,22.3426,22.3491,22.3296,22.3426,120600.0
2011-07-07 10:25:00,34.39,34.4,34.38,34.39,124400.0,22.3361,22.3426,22.3296,22.3361,124400.0
2011-07-07 10:30:00,34.39,34.44,34.38,34.43,269000.0,22.3361,22.3686,22.3296,22.3621,269000.0
2011-07-07 10:35:00,34.43,34.44,34.4,34.42,399600.0,22.3621,22.3686,22.3426,22.3556,399600.0
2011-07-07 10:40:00,34.42,34.44,34.42,34.43,148400.0,22.3556,22.3686,22.3556,22.3621,148400.0
2011-07-07 10:45:00,34.44,34.44,34.42,34.43,174000.0,22.3686,22.3686,22.3556,22.3621,174000.0
2011-07-07 10:50:00,34.43,34.44,34.42,34.43,211000.0,22.3621,22.3686,22.3556,22.3621,211000.0
2011-07-07 10:55:00,34.44,34.45,34.43,34.44,146800.0,22.3686,22.3751,22.3621,22.3686,146800.0
2011-07-07 11:00:00,34.44,34.44,34.42,34.42,294400.0,22.3686,22.3686,22.3556,22.3556,294400.0
2011-07-07 11:05:00,34.42,34.42,34.38,34.38,142200.0,22.3556,22.3556,22.3296,22.3296,142200.0
2011-07-07 11:10:00,34.38,34.38,34.35,34.35,103600.0,22.3296,22.3296,22.3101,22.3101,103600.0
2011-07-07 11:15:00,34.35,34.35,34.32,34.35,270200.0,22.3101,22.3101,22.2907,22.3101,270200.0
2011-07-07 11:20:00,34.35,34.37,34.35,34.36,83800.0,22.3101,22.3231,22.3101,22.3166,83800.0
2011-07-07 11:25:00,34.36,34.38,34.36,34.38,58600.0,22.3166,22.3296,22.3166,22.3296,58600.0
2011-07-07 11:30:00,34.37,34.38,34.35,34.37,80000.0,22.3231,22.3296,22.3101,22.3231,80000.0
2011-07-07 11:35:00,34.37,34.38,34.35,34.37,65800.0,22.3231,22.3296,22.3101,22.3231,65800.0
2011-07-07 11:40:00,34.38,34.38,34.35,34.38,131400.0,22.3296,22.3296,22.3101,22.3296,131400.0
2011-07-07 11:45:00,34.38,34.39,34.38,34.38,58600.0,22.3296,22.3361,22.3296,22.3296,58600.0
2011-07-07 11:50:00,34.38,34.38,34.34,34.35,194400.0,22.3296,22.3296,22.3036,22.3101,194400.0
2011-07-07 11:55:00,34.36,34.38,34.35,34.37,64800.0,22.3166,22.3296,22.3101,22.3231,64800.0
2011-07-07 12:00:00,34.37,34.37,34.35,34.35,38600.0,22.3231,22.3231,22.3101,22.3101,38600.0
2011-07-07 12:05:00,34.35,34.35,34.35,34.35,22000.0,22.3101,22.3101,22.3101,22.3101,22000.0
2011-07-07 12:10:00,34.35,34.38,34.35,34.37,93200.0,22.3101,22.3296,22.3101,22.3231,93200.0
2011-07-07 12:15:00,34.37,34.38,34.37,34.37,54800.0,22.3231,22.3296,22.3231,22.3231,54800.0
2011-07-07 12:20:00,34.38,34.4,34.37,34.38,94600.0,22.3296,22.3426,22.3231,22.3296,94600.0
2011-07-07 12:25:00,34.38,34.39,34.38,34.38,39200.0,22.3296,22.3361,22.3296,22.3296,39200.0
2011-07-07 12:30:00,34.38,34.38,34.36,34.36,97200.0,22.3296,22.3296,22.3166,22.3166,97200.0
2011-07-07 12:35:00,34.36,34.37,34.36,34.37,11200.0,22.3166,22.3231,22.3166,22.3231,11200.0
2011-07-07 12:40:00,34.36,34.38,34.36,34.38,59800.0,22.3166,22.3296,22.3166,22.3296,59800.0
2011-07-07 12:45:00,34.38,34.39,34.37,34.37,138200.0,22.3296,22.3361,22.3231,22.3231,138200.0
2011-07-07 12:50:00,34.37,34.37,34.35,34.37,49400.0,22.3231,22.3231,22.3101,22.3231,49400.0
2011-07-07 12:55:00,34.37,34.37,34.35,34.35,100800.0,22.3231,22.3231,22.3101,22.3101,100800.0
2011-07-07 13:00:00,34.35,34.36,34.34,34.35,89800.0,22.3101,22.3166,22.3036,22.3101,89800.0
2011-07-07 13:05:00,34.35,34.38,34.34,34.38,70600.0,22.3101,22.3296,22.3036,22.3296,70600.0
2011-07-07 13:10:00,34.38,34.38,34.37,34.37,66800.0,22.3296,22.3296,22.3231,22.3231,66800.0
2011-07-07 13:15:00,34.37,34.38,34.36,34.38,38000.0,22.3231,22.3296,22.3166,22.3296,38000.0
2011-07-07 13:20:00,34.38,34.39,34.38,34.39,45400.0,22.3296,22.3361,22.3296,22.3361,45400.0
2011-07-07 13:25:00,34.39,34.4,34.38,34.4,42800.0,22.3361,22.3426,22.3296,22.3426,42800.0
2011-07-07 13:30:00,34.39,34.4,34.38,34.38,65600.0,22.3361,22.3426,22.3296,22.3296,65600.0
2011-07-07 13:35:00,34.38,34.4,34.38,34.4,38000.0,22.3296,22.3426,22.3296,22.3426,38000.0
2011-07-07 13:40:00,34.39,34.4,34.39,34.4,82000.0,22.3361,22.3426,22.3361,22.3426,82000.0
2011-07-07 13:45:00,34.4,34.4,34.38,34.38,197800.0,22.3426,22.3426,22.3296,22.3296,197800.0
2011-07-07 13:50:00,34.38,34.38,34.35,34.36,112600.0,22.3296,22.3296,22.3101,22.3166,112600.0
2011-07-07 13:55:00,34.35,34.37,34.34,34.35,205800.0,22.3101,22.3231,22.3036,22.3101,205800.0
2011-07-07 14:00:00,34.35,34.35,34.35,34.35,79400.0,22.3101,22.3101,22.3101,22.3101,79400.0
2011-07-07 14:05:00,34.35,34.35,34.33,34.34,92000.0,22.3101,22.3101,22.2971,22.3036,92000.0
2011-07-07 14:10:00,34.34,34.35,34.34,34.34,65000.0,22.3036,22.3101,22.3036,22.3036,65000.0
2011-07-07 14:15:00,34.34,34.36,34.34,34.36,107200.0,22.3036,22.3166,22.3036,22.3166,107200.0
2011-07-07 14:20:00,34.36,34.38,34.35,34.37,112000.0,22.3166,22.3296,22.3101,22.3231,112000.0
2011-07-07 14:25:00,34.37,34.4,34.37,34.4,164600.0,22.3231,22.3426,22.3231,22.3426,164600.0
2011-07-07 14:30:00,34.4,34.42,34.4,34.42,107200.0,22.3426,22.3556,22.3426,22.3556,107200.0
2011-07-07 14:35:00,34.42,34.42,34.41,34.41,64400.0,22.3556,22.3556,22.3491,22.3491,64400.0
2011-07-07 14:40:00,34.41,34.43,34.41,34.42,85400.0,22.3491,22.3621,22.3491,22.3556,85400.0
2011-07-07 14:45:00,34.42,34.43,34.42,34.42,104000.0,22.3556,22.3621,22.3556,22.3556,104000.0
2011-07-07 14:50:00,34.42,34.43,34.41,34.42,78000.0,22.3556,22.3621,22.3491,22.3556,78000.0
2011-07-07 14:55:00,34.42,34.43,34.42,34.43,97600.0,22.3556,22.3621,22.3556,22.3621,97600.0
2011-07-07 15:00:00,34.42,34.43,34.41,34.42,97800.0,22.3556,22.3621,22.3491,22.3556,97800.0
2011-07-07 15:05:00,34.42,34.43,34.41,34.43,73400.0,22.3556,22.3621,22.3491,22.3621,73400.0
2011-07-07 15:10:00,34.43,34.43,34.42,34.42,89800.0,22.3621,22.3621,22.3556,22.3556,89800.0
2011-07-07 15:15:00,34.42,34.44,34.42,34.43,117600.0,22.3556,22.3686,22.3556,22.3621,117600.0
2011-07-07 15:20:00,34.43,34.44,34.43,34.43,145800.0,22.3621,22.3686,22.3621,22.3621,145800.0
2011-07-07 15:25:00,34.43,34.44,34.41,34.41,182200.0,22.3621,22.3686,22.3491,22.3491,182200.0
2011-07-07 15:30:00,34.41,34.42,34.4,34.41,176800.0,22.3491,22.3556,22.3426,22.3491,176800.0
2011-07-07 15:35:00,34.41,34.43,34.41,34.43,190800.0,22.3491,22.3621,22.3491,22.3621,190800.0
2011-07-07 15:40:00,34.42,34.43,34.4,34.41,187400.0,22.3556,22.3621,22.3426,22.3491,187400.0
2011-07-07 15:45:00,34.41,34.41,34.38,34.38,234000.0,22.3491,22.3491,22.3296,22.3296,234000.0
2011-07-07 15:50:00,34.38,34.41,34.37,34.4,463200.0,22.3296,22.3491,22.3231,22.3426,463200.0
2011-07-07 15:55:00,34.4,34.4,34.38,34.39,686200.0,22.3426,22.3426,22.3296,22.3361,686200.0
2011-07-08 09:30:00,34.2,34.25,34.07,34.2,492200.0,22.2127,22.2452,22.1283,22.2127,492200.0
2011-07-08 09:35:00,34.19,34.2,34.1,34.18,171600.0,22.2062,22.2127,22.1478,22.1997,171600.0
2011-07-08 09:40:00,34.18,34.19,34.12,34.13,134400.0,22.1997,22.2062,22.1608,22.1672,134400.0
2011-07-08 09:45:00,34.13,34.13,34.08,34.08,170800.0,22.1672,22.1672,22.1348,22.1348,170800.0
2011-07-08 09:50:00,34.08,34.2,34.08,34.2,133400.0,22.1348,22.2127,22.1348,22.2127,133400.0
2011-07-08 09:55:00,34.19,34.2,34.1,34.1,116000.0,22.2062,22.2127,22.1478,22.1478,116000.0
2011-07-08 10:00:00,34.1,34.12,34.08,34.09,157000.0,22.1478,22.1608,22.1348,22.1413,157000.0
2011-07-08 10:05:00,34.09,34.2,34.08,34.2,228000.0,22.1413,22.2127,22.1348,22.2127,228000.0
2011-07-08 10:10:00,34.19,34.19,34.13,34.15,183000.0,22.2062,22.2062,22.1672,22.1802,183000.0
2011-07-08 10:15:00,34.15,34.18,34.11,34.11,157400.0,22.1802,22.1997,22.1543,22.1543,157400.0
2011-07-08 10:20:00,34.11,34.11,34.06,34.1,204800.0,22.1543,22.1543,22.1218,22.1478,204800.0
2011-07-08 10:25:00,34.09,34.1,34.06,34.08,184000.0,22.1413,22.1478,22.1218,22.1348,184000.0
2011-07-08 10:30:00,34.08,34.1,34.06,34.1,220800.0,22.1348,22.1478,22.1218,22.1478,220800.0
2011-07-08 10:35:00,34.1,34.16,34.1,34.15,162600.0,22.1478,22.1867,22.1478,22.1802,162600.0
2011-07-08 10:40:00,34.15,34.23,34.15,34.21,235800.0,22.1802,22.2322,22.1802,22.2192,235800.0
2011-07-08 10:45:00,34.21,34.22,34.18,34.19,133000.0,22.2192,22.2257,22.1997,22.2062,133000.0
2011-07-08 10:50:00,34.18,34.19,34.16,34.19,116400.0,22.1997,22.2062,22.1867,22.2062,116400.0
2011-07-08 10:55:00,34.19,34.21,34.18,34.2,70400.0,22.2062,22.2192,22.1997,22.2127,70400.0
2011-07-08 11:00:00,34.2,34.2,34.16,34.17,189200.0,22.2127,22.2127,22.1867,22.1932,189200.0
2011-07-08 11:05:00,34.17,34.18,34.16,34.18,108200.0,22.1932,22.1997,22.1867,22.1997,108200.0
2011-07-08 11:10:00,34.18,34.19,34.14,34.16,157200.0,22.1997,22.2062,22.1737,22.1867,157200.0
2011-07-08 11:15:00,34.16,34.2,34.15,34.2,80600.0,22.1867,22.2127,22.1802,22.2127,80600.0
2011-07-08 11:20:00,34.2,34.23,34.18,34.23,214000.0,22.2127,22.2322,22.1997,22.2322,214000.0
2011-07-08 11:25:00,34.23,34.24,34.21,34.21,76400.0,22.2322,22.2387,22.2192,22.2192,76400.0
2011-07-08 11:30:00,34.21,34.21,34.17,34.17,113200.0,22.2192,22.2192,22.1932,22.1932,113200.0
2011-07-08 11:35:00,34.17,34.23,34.17,34.23,111800.0,22.1932,22.2322,22.1932,22.2322,111800.0
2011-07-08 11:40:00,34.23,34.23,34.19,34.2,115400.0,22.2322,22.2322,22.2062,22.2127,115400.0
2011-07-08 11:45:00,34.2,34.21,34.19,34.2,130200.0,22.2127,22.2192,22.2062,22.2127,130200.0
2011-07-08 11:50:00,34.2,34.23,34.2,34.23,85800.0,22.2127,22.2322,22.2127,22.2322,85800.0
2011-07-08 11:55:00,34.23,34.26,34.22,34.26,197600.0,22.2322,22.2517,22.2257,22.2517,197600.0
2011-07-08 12:00:00,34.26,34.26,34.23,34.24,116600.0,22.2517,22.2517,22.2322,22.2387,116600.0
2011-07-08 12:05:00,34.24,34.24,34.23,34.24,61200.0,22.2387,22.2387,22.2322,22.2387,61200.0
2011-07-08 12:10:00,34.24,34.24,34.21,34.22,39400.0,22.2387,22.2387,22.2192,22.2257,39400.0
2011-07-08 12:15:00,34.22,34.22,34.19,34.2,47400.0,22.2257,22.2257,22.2062,22.2127,47400.0
2011-07-08 12:20:00,34.2,34.2,34.16,34.17,51600.0,22.2127,22.2127,22.1867,22.1932,51600.0
2011-07-08 12:25:00,34.18,34.19,34.15,34.16,80400.0,22.1997,22.2062,22.1802,22.1867,80400.0
2011-07-08 12:30:00,34.16,34.17,34.15,34.16,151800.0,22.1867,22.1932,22.1802,22.1867,151800.0
2011-07-08 12:35:00,34.15,34.16,34.14,34.16,76600.0,22.1802,22.1867,22.1737,22.1867,76600.0
2011-07-08 12:40:00,34.16,34.17,34.15,34.15,84000.0,22.1867,22.1932,22.1802,22.1802,84000.0
2011-07-08 12:45:00,34.15,34.18,34.15,34.17,65800.0,22.1802,22.1997,22.1802,22.1932,65800.0
2011-07-08 12:50:00,34.18,34.18,34.14,34.15,49600.0,22.1997,22.1997,22.1737,22.1802,49600.0
2011-07-08 12:55:00,34.15,34.16,34.14,34.15,163800.0,22.1802,22.1867,22.1737,22.1802,163800.0
2011-07-08 13:00:00,34.14,34.15,34.13,34.15,94000.0,22.1737,22.1802,22.1672,22.1802,94000.0
2011-07-08 13:05:00,34.15,34.16,34.13,34.15,106800.0,22.1802,22.1867,22.1672,22.1802,106800.0
2011-07-08 13:10:00,34.15,34.15,34.13,34.13,112200.0,22.1802,22.1802,22.1672,22.1672,112200.0
2011-07-08 13:15:00,34.13,34.13,34.12,34.13,69000.0,22.1672,22.1672,22.1608,22.1672,69000.0
2011-07-08 13:20:00,34.13,34.15,34.12,34.15,100200.0,22.1672,22.1802,22.1608,22.1802,100200.0
2011-07-08 13:25:00,34.15,34.18,34.14,34.17,106800.0,22.1802,22.1997,22.1737,22.1932,106800.0
2011-07-08 13:30:00,34.17,34.2,34.17,34.19,151600.0,22.1932,22.2127,22.1932,22.2062,151600.0
2011-07-08 13:35:00,34.19,34.22,34.19,34.21,100800.0,22.2062,22.2257,22.2062,22.2192,100800.0
2011-07-08 13:40:00,34.22,34.25,34.22,34.24,117600.0,22.2257,22.2452,22.2257,22.2387,117600.0
2011-07-08 13:45:00,34.24,34.24,34.21,34.22,72000.0,22.2387,22.2387,22.2192,22.2257,72000.0
2011-07-08 13:50:00,34.22,34.23,34.18,34.21,201600.0,22.2257,22.2322,22.1997,22.2192,201600.0
2011-07-08 13:55:00,34.21,34.22,34.18,34.19,195600.0,22.2192,22.2257,22.1997,22.2062,195600.0
2011-07-08 14:00:00,34.18,34.22,34.18,34.2,86200.0,22.1997,22.2257,22.1997,22.2127,86200.0
2011-07-08 14:05:00,34.2,34.24,34.2,34.24,79400.0,22.2127,22.2387,22.2127,22.2387,79400.0
2011-07-08 14:10:00,34.25,34.25,34.21,34.21,86200.0,22.2452,22.2452,22.2192,22.2192,86200.0
2011-07-08 14:15:00,34.21,34.21,34.14,34.15,303600.0,22.2192,22.2192,22.1737,22.1802,303600.0
2011-07-08 14:20:00,34.14,34.17,34.13,34.17,149400.0,22.1737,22.1932,22.1672,22.1932,149400.0
2011-07-08 14:25:00,34.16,34.18,34.16,34.17,40400.0,22.1867,22.1997,22.1867,22.1932,40400.0
2011-07-08 14:30:00,34.17,34.22,34.17,34.21,156400.0,22.1932,22.2257,22.1932,22.2192,156400.0
2011-07-08 14:35:00,34.21,34.22,34.19,34.21,106400.0,22.2192,22.2257,22.2062,22.2192,106400.0
2011-07-08 14:40:00,34.21,34.22,34.18,34.2,91800.0,22.2192,22.2257,22.1997,22.2127,91800.0
2011-07-08 14:45:00,34.2,34.21,34.2,34.2,80600.0,22.2127,22.2192,22.2127,22.2127,80600.0
2011-07-08 14:50:00,34.2,34.2,34.18,34.19,98400.0,22.2127,22.2127,22.1997,22.2062,98400.0
2011-07-08 14:55:00,34.19,34.19,34.18,34.18,78000.0,22.2062,22.2062,22.1997,22.1997,78000.0
2011-07-08 15:00:00,34.18,34.22,34.18,34.22,168600.0,22.1997,22.2257,22.1997,22.2257,168600.0
2011-07-08 15:05:00,34.22,34.23,34.21,34.21,181200.0,22.2257,22.2322,22.2192,22.2192,181200.0
2011-07-08 15:10:00,34.21,34.22,34.2,34.21,77200.0,22.2192,22.2257,22.2127,22.2192,77200.0
2011-07-08 15:15:00,34.21,34.21,34.18,34.19,119800.0,22.2192,22.2192,22.1997,22.2062,119800.0
2011-07-08 15:20:00,34.19,34.19,34.17,34.19,123200.0,22.2062,22.2062,22.1932,22.2062,123200.0
2011-07-08 15:25:00,34.19,34.21,34.19,34.21,126600.0,22.2062,22.2192,22.2062,22.2192,126600.0
2011-07-08 15:30:00,34.2,34.25,34.2,34.24,224600.0,22.2127,22.2452,22.2127,22.2387,224600.0
2011-07-08 15:35:00,34.25,34.29,34.24,34.27,218000.0,22.2452,22.2712,22.2387,22.2582,218000.0
2011-07-08 15:40:00,34.27,34.27,34.26,34.27,204400.0,22.2582,22.2582,22.2517,22.2582,204400.0
2011-07-08 15:45:00,34.27,34.3,34.26,34.29,232400.0,22.2582,22.2777,22.2517,22.2712,232400.0
2011-07-08 15:50:00,34.29,34.32,34.28,34.32,300200.0,22.2712,22.2907,22.2647,22.2907,300200.0
2011-07-08 15:55:00,34.32,34.33,34.31,34.33,635400.0,22.2907,22.2971,22.2842,22.2971,635400.0
2011-07-11 09:30:00,33.88,34.03,33.85,33.97,657800.0,22.0049,22.1023,21.9854,22.0633,657800.0
2011-07-11 09:35:00,33.96,34.02,33.95,34.02,229000.0,22.0568,22.0958,22.0503,22.0958,229000.0
2011-07-11 09:40:00,34.02,34.03,33.93,33.95,307800.0,22.0958,22.1023,22.0373,22.0503,307800.0
2011-07-11 09:45:00,33.95,33.95,33.88,33.91,233800.0,22.0503,22.0503,22.0049,22.0244,233800.0
2011-07-11 09:50:00,33.91,34.0,33.88,34.0,165200.0,22.0244,22.0828,22.0049,22.0828,165200.0
2011-07-11 09:55:00,34.0,34.09,34.0,34.08,155600.0,22.0828,22.1413,22.0828,22.1348,155600.0
2011-07-11 10:00:00,34.07,34.09,34.04,34.08,140800.0,22.1283,22.1413,22.1088,22.1348,140800.0
2011-07-11 10:05:00,34.08,34.12,34.04,34.05,281800.0,22.1348,22.1608,22.1088,22.1153,281800.0
2011-07-11 10:10:00,34.05,34.06,34.0,34.04,153200.0,22.1153,22.1218,22.0828,22.1088,153200.0
2011-07-11 10:15:00,34.04,34.07,34.01,34.02,144800.0,22.1088,22.1283,22.0893,22.0958,144800.0
2011-07-11 10:20:00,34.02,34.05,34.01,34.01,259000.0,22.0958,22.1153,22.0893,22.0893,259000.0
2011-07-11 10:25:00,34.01,34.01,33.97,34.0,137800.0,22.0893,22.0893,22.0633,22.0828,137800.0
2011-07-11 10:30:00,33.99,34.09,33.99,34.09,185000.0,22.0763,22.1413,22.0763,22.1413,185000.0
2011-07-11 10:35:00,34.09,34.09,34.02,34.04,261400.0,22.1413,22.1413,22.0958,22.1088,261400.0
2011-07-11 10:40:00,34.04,34.07,34.02,34.07,143400.0,22.1088,22.1283,22.0958,22.1283,143400.0
2011-07-11 10:45:00,34.07,34.12,34.06,34.12,102400.0,22.1283,22.1608,22.1218,22.1608,102400.0
2011-07-11 10:50:00,34.12,34.13,34.1,34.13,231800.0,22.1608,22.1672,22.1478,22.1672,231800.0
2011-07-11 10:55:00,34.13,34.14,34.07,34.07,217400.0,22.1672,22.1737,22.1283,22.1283,217400.0
2011-07-11 11:00:00,34.07,34.09,34.05,34.05,170600.0,22.1283,22.1413,22.1153,22.1153,170600.0
2011-07-11 11:05:00,34.06,34.09,34.06,34.09,130000.0,22.1218,22.1413,22.1218,22.1413,130000.0
2011-07-11 11:10:00,34.09,34.09,34.06,34.09,58800.0,22.1413,22.1413,22.1218,22.1413,58800.0
2011-07-11 11:15:00,34.09,34.1,34.08,34.1,110400.0,22.1413,22.1478,22.1348,22.1478,110400.0
2011-07-11 11:20:00,34.1,34.12,34.06,34.08,106000.0,22.1478,22.1608,22.1218,22.1348,106000.0
2011-07-11 11:25:00,34.08,34.09,34.07,34.07,75200.0,22.1348,22.1413,22.1283,22.1283,75200.0
2011-07-11 11:30:00,34.07,34.07,34.04,34.07,140200.0,22.1283,22.1283,22.1088,22.1283,140200.0
2011-07-11 11:35:00,34.07,34.07,34.02,34.03,99400.0,22.1283,22.1283,22.0958,22.1023,99400.0
2011-07-11 11:40:00,34.03,34.04,34.01,34.01,120000.0,22.1023,22.1088,22.0893,22.0893,120000.0
2011-07-11 11:45:00,34.02,34.02,34.01,34.02,72200.0,22.0958,22.0958,22.0893,22.0958,72200.0
2011-07-11 11:50:00,34.01,34.06,34.01,34.05,80800.0,22.0893,22.1218,22.0893,22.1153,80800.0
2011-07-11 11:55:00,34.05,34.06,34.01,34.02,72200.0,22.1153,22.1218,22.0893,22.0958,72200.0
2011-07-11 12:00:00,34.02,34.02,34.01,34.01,51600.0,22.0958,22.0958,22.0893,22.0893,51600.0
2011-07-11 12:05:00,34.02,34.05,34.02,34.04,46200.0,22.0958,22.1153,22.0958,22.1088,46200.0
2011-07-11 12:10:00,34.04,34.05,34.02,34.04,90600.0,22.1088,22.1153,22.0958,22.1088,90600.0
2011-07-11 12:15:00,34.04,34.05,34.03,34.03,84800.0,22.1088,22.1153,22.1023,22.1023,84800.0
2011-07-11 12:20:00,34.03,34.05,34.02,34.02,98000.0,22.1023,22.1153,22.0958,22.0958,98000.0
2011-07-11 12:25:00,34.03,34.05,34.03,34.04,60200.0,22.1023,22.1153,22.1023,22.1088,60200.0
2011-07-11 12:30:00,34.04,34.05,34.02,34.02,46200.0,22.1088,22.1153,22.0958,22.0958,46200.0
2011-07-11 12:35:00,34.02,34.02,34.02,34.02,141200.0,22.0958,22.0958,22.0958,22.0958,141200.0
2011-07-11 12:40:00,34.02,34.05,34.02,34.04,116200.0,22.0958,22.1153,22.0958,22.1088,116200.0
2011-07-11 12:45:00,34.03,34.04,34.01,34.01,130200.0,22.1023,22.1088,22.0893,22.0893,130200.0
2011-07-11 12:50:00,34.02,34.04,34.01,34.03,70200.0,22.0958,22.1088,22.0893,22.1023,70200.0
2011-07-11 12:55:00,34.03,34.04,34.02,34.03,34400.0,22.1023,22.1088,22.0958,22.1023,34400.0
2011-07-11 13:00:00,34.03,34.04,34.01,34.02,68600.0,22.1023,22.1088,22.0893,22.0958,68600.0
2011-07-11 13:05:00,34.02,34.03,34.01,34.02,56800.0,22.0958,22.1023,22.0893,22.0958,56800.0
2011-07-11 13:10:00,34.02,34.03,34.01,34.02,76200.0,22.0958,22.1023,22.0893,22.0958,76200.0
2011-07-11 13:15:00,34.02,34.02,33.97,33.99,217400.0,22.0958,22.0958,22.0633,22.0763,217400.0
2011-07-11 13:20:00,33.99,34.02,33.99,34.01,83600.0,22.0763,22.0958,22.0763,22.0893,83600.0
2011-07-11 13:25:00,34.01,34.02,33.99,34.01,54800.0,22.0893,22.0958,22.0763,22.0893,54800.0
2011-07-11 13:30:00,34.01,34.04,34.01,34.02,67200.0,22.0893,22.1088,22.0893,22.0958,67200.0
2011-07-11 13:35:00,34.02,34.03,34.02,34.03,71200.0,22.0958,22.1023,22.0958,22.1023,71200.0
2011-07-11 13:40:00,34.03,34.05,34.02,34.04,69600.0,22.1023,22.1153,22.0958,22.1088,69600.0
2011-07-11 13:45:00,34.04,34.06,34.03,34.06,102800.0,22.1088,22.1218,22.1023,22.1218,102800.0
2011-07-11 13:50:00,34.06,34.07,34.06,34.06,49400.0,22.1218,22.1283,22.1218,22.1218,49400.0
2011-07-11 13:55:00,34.07,34.07,34.05,34.07,61000.0,22.1283,22.1283,22.1153,22.1283,61000.0
2011-07-11 14:00:00,34.07,34.08,34.06,34.06,86000.0,22.1283,22.1348,22.1218,22.1218,86000.0
2011-07-11 14:05:00,34.06,34.07,34.05,34.07,88000.0,22.1218,22.1283,22.1153,22.1283,88000.0
2011-07-11 14:10:00,34.07,34.08,34.05,34.05,50200.0,22.1283,22.1348,22.1153,22.1153,50200.0
2011-07-11 14:15:00,34.05,34.05,34.02,34.02,67600.0,22.1153,22.1153,22.0958,22.0958,67600.0
2011-07-11 14:20:00,34.02,34.05,34.0,34.01,84000.0,22.0958,22.1153,22.0828,22.0893,84000.0
2011-07-11 14:25:00,34.0,34.03,33.99,34.02,93000.0,22.0828,22.1023,22.0763,22.0958,93000.0
2011-07-11 14:30:00,34.02,34.03,33.99,34.02,116800.0,22.0958,22.1023,22.0763,22.0958,116800.0
2011-07-11 14:35:00,34.02,34.05,34.02,34.05,77800.0,22.0958,22.1153,22.0958,22.1153,77800.0
2011-07-11 14:40:00,34.05,34.05,34.02,34.02,115600.0,22.1153,22.1153,22.0958,22.0958,115600.0
2011-07-11 14:45:00,34.03,34.03,34.01,34.01,96400.0,22.1023,22.1023,22.0893,22.0893,96400.0
2011-07-11 14:50:00,34.0,34.02,33.98,34.01,114400.0,22.0828,22.0958,22.0698,22.0893,114400.0
2011-07-11 14:55:00,34.01,34.01,33.99,34.0,77600.0,22.0893,22.0893,22.0763,22.0828,77600.0
2011-07-11 15:00:00,34.0,34.03,34.0,34.01,112000.0,22.0828,22.1023,22.0828,22.0893,112000.0
2011-07-11 15:05:00,34.01,34.01,33.98,33.99,117200.0,22.0893,22.0893,22.0698,22.0763,117200.0
2011-07-11 15:10:00,33.99,34.02,33.99,34.01,119200.0,22.0763,22.0958,22.0763,22.0893,119200.0
2011-07-11 15:15:00,34.0,34.03,34.0,34.01,147800.0,22.0828,22.1023,22.0828,22.0893,147800.0
2011-07-11 15:20:00,34.02,34.04,34.01,34.02,140800.0,22.0958,22.1088,22.0893,22.0958,140800.0
2011-07-11 15:25:00,34.02,34.05,34.01,34.05,245200.0,22.0958,22.1153,22.0893,22.1153,245200.0
2011-07-11 15:30:00,34.05,34.06,34.0,34.01,445200.0,22.1153,22.1218,22.0828,22.0893,445200.0
2011-07-11 15:35:00,34.01,34.04,34.0,34.02,214400.0,22.0893,22.1088,22.0828,22.0958,214400.0
2011-07-11 15:40:00,34.02,34.06,34.02,34.05,397800.0,22.0958,22.1218,22.0958,22.1153,397800.0
2011-07-11 15:45:00,34.05,34.06,33.99,34.01,475600.0,22.1153,22.1218,22.0763,22.0893,475600.0
2011-07-11 15:50:00,34.01,34.02,33.99,33.99,460200.0,22.0893,22.0958,22.0763,22.0763,460200.0
2011-07-11 15:55:00,33.99,34.05,33.98,34.05,1047800.0,22.0763,22.1153,22.0698,22.1153,1047800.0
2011-07-12 09:30:00,33.95,34.15,33.95,34.06,572200.0,22.0503,22.1802,22.0503,22.1218,572200.0
2011-07-12 09:35:00,34.06,34.07,34.01,34.02,205400.0,22.1218,22.1283,22.0893,22.0958,205400.0
2011-07-12 09:40:00,34.02,34.03,33.95,33.95,238600.0,22.0958,22.1023,22.0503,22.0503,238600.0
2011-07-12 09:45:00,33.96,34.01,33.94,33.97,249200.0,22.0568,22.0893,22.0438,22.0633,249200.0
2011-07-12 09:50:00,33.97,33.98,33.88,33.89,281400.0,22.0633,22.0698,22.0049,22.0114,281400.0
2011-07-12 09:55:00,33.88,33.95,33.87,33.95,279600.0,22.0049,22.0503,21.9984,22.0503,279600.0
2011-07-12 10:00:00,33.95,33.95,33.92,33.92,200800.0,22.0503,22.0503,22.0309,22.0309,200800.0
2011-07-12 10:05:00,33.92,33.95,33.9,33.93,243400.0,22.0309,22.0503,22.0179,22.0373,243400.0
2011-07-12 10:10:00,33.93,33.93,33.88,33.9,112800.0,22.0373,22.0373,22.0049,22.0179,112800.0
2011-07-12 10:15:00,33.9,33.94,33.89,33.92,152600.0,22.0179,22.0438,22.0114,22.0309,152600.0
2011-07-12 10:20:00,33.91,33.98,33.91,33.93,248600.0,22.0244,22.0698,22.0244,22.0373,248600.0
2011-07-12 10:25:00,33.93,33.96,33.92,33.95,149600.0,22.0373,22.0568,22.0309,22.0503,149600.0
2011-07-12 10:30:00,33.95,33.97,33.93,33.97,193600.0,22.0503,22.0633,22.0373,22.0633,193600.0
2011-07-12 10:35:00,33.97,33.97,33.92,33.96,144800.0,22.0633,22.0633,22.0309,22.0568,144800.0
2011-07-12 10:40:00,33.96,33.99,33.95,33.98,98400.0,22.0568,22.0763,22.0503,22.0698,98400.0
2011-07-12 10:45:00,33.97,33.99,33.92,33.93,155600.0,22.0633,22.0763,22.0309,22.0373,155600.0
2011-07-12 10:50:00,33.92,33.93,33.88,33.91,116600.0,22.0309,22.0373,22.0049,22.0244,116600.0
2011-07-12 10:55:00,33.91,33.92,33.88,33.91,118200.0,22.0244,22.0309,22.0049,22.0244,118200.0
2011-07-12 11:00:00,33.91,33.92,33.89,33.89,206400.0,22.0244,22.0309,22.0114,22.0114,206400.0
2011-07-12 11:05:00,33.9,33.92,33.89,33.91,115600.0,22.0179,22.0309,22.0114,22.0244,115600.0
2011-07-12 11:10:00,33.92,33.96,33.91,33.94,108000.0,22.0309,22.0568,22.0244,22.0438,108000.0
2011-07-12 11:15:00,33.94,33.97,33.92,33.97,91800.0,22.0438,22.0633,22.0309,22.0633,91800.0
2011-07-12 11:20:00,33.97,34.02,33.96,34.02,153000.0,22.0633,22.0958,22.0568,22.0958,153000.0
2011-07-12 11:25:00,34.02,34.02,33.99,33.99,82800.0,22.0958,22.0958,22.0763,22.0763,82800.0
2011-07-12 11:30:00,34.0,34.06,34.0,34.05,78800.0,22.0828,22.1218,22.0828,22.1153,78800.0
2011-07-12 11:35:00,34.05,34.06,34.02,34.03,44400.0,22.1153,22.1218,22.0958,22.1023,44400.0
2011-07-12 11:40:00,34.03,34.11,34.03,34.1,183000.0,22.1023,22.1543,22.1023,22.1478,183000.0
2011-07-12 11:45:00,34.1,34.12,34.09,34.1,90600.0,22.1478,22.1608,22.1413,22.1478,90600.0
2011-07-12 11:50:00,34.1,34.1,34.07,34.07,64800.0,22.1478,22.1478,22.1283,22.1283,64800.0
2011-07-12 11:55:00,34.07,34.11,34.07,34.08,166000.0,22.1283,22.1543,22.1283,22.1348,166000.0
2011-07-12 12:00:00,34.08,34.12,34.07,34.08,242400.0,22.1348,22.1608,22.1283,22.1348,242400.0
2011-07-12 12:05:00,34.09,34.13,34.09,34.12,111400.0,22.1413,22.1672,22.1413,22.1608,111400.0
2011-07-12 12:10:00,34.12,34.12,34.09,34.1,72200.0,22.1608,22.1608,22.1413,22.1478,72200.0
2011-07-12 12:15:00,34.1,34.1,34.08,34.09,62400.0,22.1478,22.1478,22.1348,22.1413,62400.0
2011-07-12 12:20:00,34.09,34.09,34.07,34.08,31200.0,22.1413,22.1413,22.1283,22.1348,31200.0
2011-07-12 12:25:00,34.08,34.08,34.05,34.05,64800.0,22.1348,22.1348,22.1153,22.1153,64800.0
2011-07-12 12:30:00,34.05,34.06,34.05,34.06,44400.0,22.1153,22.1218,22.1153,22.1218,44400.0
2011-07-12 12:35:00,34.06,34.07,34.05,34.05,68000.0,22.1218,22.1283,22.1153,22.1153,68000.0
2011-07-12 12:40:00,34.05,34.08,34.04,34.07,66400.0,22.1153,22.1348,22.1088,22.1283,66400.0
2011-07-12 12:45:00,34.07,34.09,34.06,34.06,75800.0,22.1283,22.1413,22.1218,22.1218,75800.0
2011-07-12 12:50:00,34.06,34.07,34.06,34.06,13000.0,22.1218,22.1283,22.1218,22.1218,13000.0
2011-07-12 12:55:00,34.06,34.1,34.06,34.09,101600.0,22.1218,22.1478,22.1218,22.1413,101600.0
2011-07-12 13:00:00,34.09,34.1,34.08,34.1,43800.0,22.1413,22.1478,22.1348,22.1478,43800.0
2011-07-12 13:05:00,34.1,34.11,34.09,34.11,115400.0,22.1478,22.1543,22.1413,22.1543,115400.0
2011-07-12 13:10:00,34.11,34.12,34.1,34.1,45200.0,22.1543,22.1608,22.1478,22.1478,45200.0
2011-07-12 13:15:00,34.1,34.1,34.04,34.06,115600.0,22.1478,22.1478,22.1088,22.1218,115600.0
2011-07-12 13:20:00,34.06,34.08,34.05,34.08,75200.0,22.1218,22.1348,22.1153,22.1348,75200.0
2011-07-12 13:25:00,34.08,34.08,34.02,34.02,81200.0,22.1348,22.1348,22.0958,22.0958,81200.0
2011-07-12 13:30:00,34.02,34.02,33.99,34.02,118800.0,22.0958,22.0958,22.0763,22.0958,118800.0
2011-07-12 13:35:00,34.02,34.05,34.01,34.04,112200.0,22.0958,22.1153,22.0893,22.1088,112200.0
2011-07-12 13:40:00,34.04,34.05,34.02,34.04,51600.0,22.1088,22.1153,22.0958,22.1088,51600.0
2011-07-12 13:45:00,34.04,34.07,34.03,34.04,63400.0,22.1088,22.1283,22.1023,22.1088,63400.0
2011-07-12 13:50:00,34.04,34.05,34.02,34.04,58200.0,22.1088,22.1153,22.0958,22.1088,58200.0
2011-07-12 13:55:00,34.04,34.05,34.03,34.04,31000.0,22.1088,22.1153,22.1023,22.1088,31000.0
2011-07-12 14:00:00,34.03,34.11,34.01,34.09,122400.0,22.1023,22.1543,22.0893,22.1413,122400.0
2011-07-12 14:05:00,34.09,34.13,34.08,34.12,135200.0,22.1413,22.1672,22.1348,22.1608,135200.0
2011-07-12 14:10:00,34.12,34.22,34.12,34.18,305400.0,22.1608,22.2257,22.1608,22.1997,305400.0
2011-07-12 14:15:00,34.18,34.22,34.18,34.19,210400.0,22.1997,22.2257,22.1997,22.2062,210400.0
2011-07-12 14:20:00,34.2,34.22,34.19,34.19,132800.0,22.2127,22.2257,22.2062,22.2062,132800.0
2011-07-12 14:25:00,34.19,34.21,34.17,34.19,82000.0,22.2062,22.2192,22.1932,22.2062,82000.0
2011-07-12 14:30:00,34.19,34.21,34.15,34.17,136800.0,22.2062,22.2192,22.1802,22.1932,136800.0
2011-07-12 14:35:00,34.17,34.18,34.12,34.13,142800.0,22.1932,22.1997,22.1608,22.1672,142800.0
2011-07-12 14:40:00,34.13,34.15,34.12,34.13,99400.0,22.1672,22.1802,22.1608,22.1672,99400.0
2011-07-12 14:45:00,34.13,34.15,34.13,34.15,66600.0,22.1672,22.1802,22.1672,22.1802,66600.0
2011-07-12 14:50:00,34.15,34.15,34.1,34.12,73200.0,22.1802,22.1802,22.1478,22.1608,73200.0
2011-07-12 14:55:00,34.12,34.13,34.09,34.11,70000.0,22.1608,22.1672,22.1413,22.1543,70000.0
2011-07-12 15:00:00,34.1,34.15,34.1,34.11,114600.0,22.1478,22.1802,22.1478,22.1543,114600.0
2011-07-12 15:05:00,34.11,34.13,34.08,34.08,172200.0,22.1543,22.1672,22.1348,22.1348,172200.0
2011-07-12 15:10:00,34.08,34.09,34.02,34.02,209200.0,22.1348,22.1413,22.0958,22.0958,209200.0
2011-07-12 15:15:00,34.02,34.07,34.02,34.07,132800.0,22.0958,22.1283,22.0958,22.1283,132800.0
2011-07-12 15:20:00,34.07,34.1,34.05,34.07,169000.0,22.1283,22.1478,22.1153,22.1283,169000.0
2011-07-12 15:25:00,34.07,34.07,34.02,34.07,225200.0,22.1283,22.1283,22.0958,22.1283,225200.0
2011-07-12 15:30:00,34.07,34.07,34.03,34.05,156800.0,22.1283,22.1283,22.1023,22.1153,156800.0
2011-07-12 15:35:00,34.05,34.08,34.02,34.07,157200.0,22.1153,22.1348,22.0958,22.1283,157200.0
2011-07-12 15:40:00,34.06,34.07,34.02,34.02,179400.0,22.1218,22.1283,22.0958,22.0958,179400.0
2011-07-12 15:45:00,34.02,34.02,33.9,33.92,637000.0,22.0958,22.0958,22.0179,22.0309,637000.0
2011-07-12 15:50:00,33.92,33.96,33.9,33.91,432800.0,22.0309,22.0568,22.0179,22.0244,432800.0
2011-07-12 15:55:00,33.91,33.96,33.91,33.92,685400.0,22.0244,22.0568,22.0244,22.0309,685400.0
2011-07-13 09:30:00,34.04,34.09,33.98,34.02,275800.0,22.1088,22.1413,22.0698,22.0958,275800.0
2011-07-13 09:35:00,34.03,34.04,33.95,33.95,112200.0,22.1023,22.1088,22.0503,22.0503,112200.0
2011-07-13 09:40:00,33.95,34.04,33.93,34.01,186200.0,22.0503,22.1088,22.0373,22.0893,186200.0
2011-07-13 09:45:00,34.02,34.05,34.01,34.05,94600.0,22.0958,22.1153,22.0893,22.1153,94600.0
2011-07-13 09:50:00,34.05,34.07,34.01,34.01,144800.0,22.1153,22.1283,22.0893,22.0893,144800.0
2011-07-13 09:55:00,34.01,34.01,33.95,33.95,153800.0,22.0893,22.0893,22.0503,22.0503,153800.0
2011-07-13 10:00:00,33.95,34.11,33.95,34.1,411800.0,22.0503,22.1543,22.0503,22.1478,411800.0
2011-07-13 10:05:00,34.1,34.16,34.09,34.11,229600.0,22.1478,22.1867,22.1413,22.1543,229600.0
2011-07-13 10:10:00,34.11,34.15,34.1,34.13,216000.0,22.1543,22.1802,22.1478,22.1672,216000.0
2011-07-13 10:15:00,34.13,34.16,34.12,34.15,173800.0,22.1672,22.1867,22.1608,22.1802,173800.0
2011-07-13 10:20:00,34.15,34.19,34.14,34.18,100800.0,22.1802,22.2062,22.1737,22.1997,100800.0
2011-07-13 10:25:00,34.18,34.19,34.1,34.11,102800.0,22.1997,22.2062,22.1478,22.1543,102800.0
2011-07-13 10:30:00,34.11,34.19,34.1,34.19,112200.0,22.1543,22.2062,22.1478,22.2062,112200.0
2011-07-13 10:35:00,34.19,34.19,34.13,34.13,152400.0,22.2062,22.2062,22.1672,22.1672,152400.0
2011-07-13 10:40:00,34.13,34.15,34.12,34.13,128200.0,22.1672,22.1802,22.1608,22.1672,128200.0
2011-07-13 10:45:00,34.13,34.18,34.13,34.17,144600.0,22.1672,22.1997,22.1672,22.1932,144600.0
2011-07-13 10:50:00,34.17,34.19,34.15,34.15,122800.0,22.1932,22.2062,22.1802,22.1802,122800.0
2011-07-13 10:55:00,34.15,34.15,34.12,34.13,101800.0,22.1802,22.1802,22.1608,22.1672,101800.0
2011-07-13 11:00:00,34.13,34.15,34.13,34.13,94800.0,22.1672,22.1802,22.1672,22.1672,94800.0
2011-07-13 11:05:00,34.13,34.18,34.13,34.17,145200.0,22.1672,22.1997,22.1672,22.1932,145200.0
2011-07-13 11:10:00,34.16,34.17,34.15,34.17,78200.0,22.1867,22.1932,22.1802,22.1932,78200.0
2011-07-13 11:15:00,34.16,34.21,34.13,34.19,255400.0,22.1867,22.2192,22.1672,22.2062,255400.0
2011-07-13 11:20:00,34.19,34.2,34.16,34.16,116800.0,22.2062,22.2127,22.1867,22.1867,116800.0
2011-07-13 11:25:00,34.16,34.19,34.16,34.18,121000.0,22.1867,22.2062,22.1867,22.1997,121000.0
2011-07-13 11:30:00,34.19,34.2,34.17,34.2,201200.0,22.2062,22.2127,22.1932,22.2127,201200.0
2011-07-13 11:35:00,34.2,34.2,34.17,34.19,98600.0,22.2127,22.2127,22.1932,22.2062,98600.0
2011-07-13 11:40:00,34.18,34.2,34.17,34.19,95800.0,22.1997,22.2127,22.1932,22.2062,95800.0
2011-07-13 11:45:00,34.19,34.2,34.18,34.18,53400.0,22.2062,22.2127,22.1997,22.1997,53400.0
2011-07-13 11:50:00,34.18,34.19,34.18,34.18,42600.0,22.1997,22.2062,22.1997,22.1997,42600.0
2011-07-13 11:55:00,34.18,34.19,34.16,34.16,61000.0,22.1997,22.2062,22.1867,22.1867,61000.0
2011-07-13 12:00:00,34.16,34.16,34.14,34.15,60400.0,22.1867,22.1867,22.1737,22.1802,60400.0
2011-07-13 12:05:00,34.15,34.18,34.15,34.17,56000.0,22.1802,22.1997,22.1802,22.1932,56000.0
2011-07-13 12:10:00,34.17,34.2,34.17,34.2,60000.0,22.1932,22.2127,22.1932,22.2127,60000.0
2011-07-13 12:15:00,34.2,34.2,34.19,34.2,186000.0,22.2127,22.2127,22.2062,22.2127,186000.0
2011-07-13 12:20:00,34.2,34.2,34.19,34.19,72400.0,22.2127,22.2127,22.2062,22.2062,72400.0
2011-07-13 12:25:00,34.19,34.22,34.19,34.21,214600.0,22.2062,22.2257,22.2062,22.2192,214600.0
2011-07-13 12:30:00,34.21,34.22,34.2,34.2,72600.0,22.2192,22.2257,22.2127,22.2127,72600.0
2011-07-13 12:35:00,34.2,34.2,34.18,34.18,114600.0,22.2127,22.2127,22.1997,22.1997,114600.0
2011-07-13 12:40:00,34.18,34.18,34.14,34.15,106600.0,22.1997,22.1997,22.1737,22.1802,106600.0
2011-07-13 12:45:00,34.15,34.18,34.13,34.16,91800.0,22.1802,22.1997,22.1672,22.1867,91800.0
2011-07-13 12:50:00,34.15,34.16,34.14,34.16,88600.0,22.1802,22.1867,22.1737,22.1867,88600.0
2011-07-13 12:55:00,34.15,34.15,34.1,34.1,122800.0,22.1802,22.1802,22.1478,22.1478,122800.0
2011-07-13 13:00:00,34.11,34.12,34.08,34.1,75200.0,22.1543,22.1608,22.1348,22.1478,75200.0
2011-07-13 13:05:00,34.09,34.13,34.09,34.12,47000.0,22.1413,22.1672,22.1413,22.1608,47000.0
2011-07-13 13:10:00,34.12,34.12,34.1,34.1,54200.0,22.1608,22.1608,22.1478,22.1478,54200.0
2011-07-13 13:15:00,34.1,34.1,34.07,34.1,43800.0,22.1478,22.1478,22.1283,22.1478,43800.0
2011-07-13 13:20:00,34.09,34.09,34.07,34.07,97800.0,22.1413,22.1413,22.1283,22.1283,97800.0
2011-07-13 13:25:00,34.07,34.08,34.05,34.08,47000.0,22.1283,22.1348,22.1153,22.1348,47000.0
2011-07-13 13:30:00,34.08,34.1,34.07,34.09,77400.0,22.1348,22.1478,22.1283,22.1413,77400.0
2011-07-13 13:35:00,34.09,34.12,34.09,34.11,68600.0,22.1413,22.1608,22.1413,22.1543,68600.0
2011-07-13 13:40:00,34.11,34.11,34.09,34.09,24000.0,22.1543,22.1543,22.1413,22.1413,24000.0
2011-07-13 13:45:00,34.09,34.1,34.09,34.09,33600.0,22.1413,22.1478,22.1413,22.1413,33600.0
2011-07-13 13:50:00,34.08,34.09,34.05,34.07,65200.0,22.1348,22.1413,22.1153,22.1283,65200.0
2011-07-13 13:55:00,34.07,34.08,34.06,34.07,37400.0,22.1283,22.1348,22.1218,22.1283,37400.0
2011-07-13 14:00:00,34.07,34.09,34.06,34.08,52000.0,22.1283,22.1413,22.1218,22.1348,52000.0
2011-07-13 14:05:00,34.09,34.1,34.07,34.08,44600.0,22.1413,22.1478,22.1283,22.1348,44600.0
2011-07-13 14:10:00,34.08,34.09,34.04,34.05,72800.0,22.1348,22.1413,22.1088,22.1153,72800.0
2011-07-13 14:15:00,34.05,34.07,34.04,34.05,78200.0,22.1153,22.1283,22.1088,22.1153,78200.0
2011-07-13 14:20:00,34.05,34.05,34.01,34.02,94200.0,22.1153,22.1153,22.0893,22.0958,94200.0
2011-07-13 14:25:00,34.02,34.02,34.0,34.02,88600.0,22.0958,22.0958,22.0828,22.0958,88600.0
2011-07-13 14:30:00,34.02,34.04,34.02,34.02,99800.0,22.0958,22.1088,22.0958,22.0958,99800.0
2011-07-13 14:35:00,34.02,34.04,34.01,34.02,52600.0,22.0958,22.1088,22.0893,22.0958,52600.0
2011-07-13 14:40:00,34.03,34.03,34.01,34.02,55800.0,22.1023,22.1023,22.0893,22.0958,55800.0
2011-07-13 14:45:00,34.02,34.04,34.01,34.03,83600.0,22.0958,22.1088,22.0893,22.1023,83600.0
2011-07-13 14:50:00,34.03,34.07,34.03,34.07,67600.0,22.1023,22.1283,22.1023,22.1283,67600.0
2011-07-13 14:55:00,34.07,34.07,34.04,34.04,138600.0,22.1283,22.1283,22.1088,22.1088,138600.0
2011-07-13 15:00:00,34.05,34.09,34.03,34.04,171000.0,22.1153,22.1413,22.1023,22.1088,171000.0
2011-07-13 15:05:00,34.04,34.05,34.0,34.02,141200.0,22.1088,22.1153,22.0828,22.0958,141200.0
2011-07-13 15:10:00,34.03,34.04,33.97,33.99,312800.0,22.1023,22.1088,22.0633,22.0763,312800.0
2011-07-13 15:15:00,33.99,33.99,33.93,33.94,226600.0,22.0763,22.0763,22.0373,22.0438,226600.0
2011-07-13 15:20:00,33.94,33.97,33.91,33.95,208000.0,22.0438,22.0633,22.0244,22.0503,208000.0
2011-07-13 15:25:00,33.95,33.99,33.95,33.97,132800.0,22.0503,22.0763,22.0503,22.0633,132800.0
2011-07-13 15:30:00,33.97,33.97,33.92,33.94,345400.0,22.0633,22.0633,22.0309,22.0438,345400.0
2011-07-13 15:35:00,33.94,33.98,33.93,33.93,200400.0,22.0438,22.0698,22.0373,22.0373,200400.0
2011-07-13 15:40:00,33.93,33.95,33.88,33.95,422800.0,22.0373,22.0503,22.0049,22.0503,422800.0
2011-07-13 15:45:00,33.95,33.99,33.95,33.99,770000.0,22.0503,22.0763,22.0503,22.0763,770000.0
2011-07-13 15:50:00,33.99,34.04,33.97,34.02,796000.0,22.0763,22.1088,22.0633,22.0958,796000.0
2011-07-13 15:55:00,34.02,34.06,34.01,34.02,1769800.0,22.0958,22.1218,22.0893,22.0958,1769800.0
2011-07-14 09:30:00,33.98,34.08,33.93,34.07,458000.0,22.0698,22.1348,22.0373,22.1283,458000.0
2011-07-14 09:35:00,34.06,34.11,34.02,34.08,168600.0,22.1218,22.1543,22.0958,22.1348,168600.0
2011-07-14 09:40:00,34.07,34.1,34.04,34.05,119000.0,22.1283,22.1478,22.1088,22.1153,119000.0
2011-07-14 09:45:00,34.07,34.12,34.05,34.09,160000.0,22.1283,22.1608,22.1153,22.1413,160000.0
2011-07-14 09:50:00,34.09,34.15,34.09,34.15,162600.0,22.1413,22.1802,22.1413,22.1802,162600.0
2011-07-14 09:55:00,34.15,34.17,34.11,34.13,348800.0,22.1802,22.1932,22.1543,22.1672,348800.0
2011-07-14 10:00:00,34.13,34.15,34.11,34.13,181000.0,22.1672,22.1802,22.1543,22.1672,181000.0
2011-07-14 10:05:00,34.13,34.15,34.1,34.14,180600.0,22.1672,22.1802,22.1478,22.1737,180600.0
2011-07-14 10:10:00,34.14,34.14,34.07,34.09,178200.0,22.1737,22.1737,22.1283,22.1413,178200.0
2011-07-14 10:15:00,34.08,34.13,34.08,34.13,122400.0,22.1348,22.1672,22.1348,22.1672,122400.0
2011-07-14 10:20:00,34.13,34.13,34.07,34.09,179800.0,22.1672,22.1672,22.1283,22.1413,179800.0
2011-07-14 10:25:00,34.08,34.13,34.08,34.12,124200.0,22.1348,22.1672,22.1348,22.1608,124200.0
2011-07-14 10:30:00,34.12,34.13,34.05,34.06,213400.0,22.1608,22.1672,22.1153,22.1218,213400.0
2011-07-14 10:35:00,34.06,34.1,34.06,34.1,124400.0,22.1218,22.1478,22.1218,22.1478,124400.0
2011-07-14 10:40:00,34.1,34.13,34.09,34.1,224600.0,22.1478,22.1672,22.1413,22.1478,224600.0
2011-07-14 10:45:00,34.11,34.13,34.04,34.06,198400.0,22.1543,22.1672,22.1088,22.1218,198400.0
2011-07-14 10:50:00,34.06,34.07,34.0,34.03,263000.0,22.1218,22.1283,22.0828,22.1023,263000.0
2011-07-14 10:55:00,34.02,34.05,33.97,34.01,176800.0,22.0958,22.1153,22.0633,22.0893,176800.0
2011-07-14 11:00:00,33.99,34.04,33.99,34.02,139000.0,22.0763,22.1088,22.0763,22.0958,139000.0
2011-07-14 11:05:00,34.02,34.05,34.01,34.04,95000.0,22.0958,22.1153,22.0893,22.1088,95000.0
2011-07-14 11:10:00,34.04,34.06,34.02,34.04,107600.0,22.1088,22.1218,22.0958,22.1088,107600.0
2011-07-14 11:15:00,34.04,34.09,34.04,34.09,106400.0,22.1088,22.1413,22.1088,22.1413,106400.0
2011-07-14 11:20:00,34.09,34.09,34.07,34.07,94600.0,22.1413,22.1413,22.1283,22.1283,94600.0
2011-07-14 11:25:00,34.07,34.07,34.02,34.05,74600.0,22.1283,22.1283,22.0958,22.1153,74600.0
2011-07-14 11:30:00,34.05,34.08,34.04,34.08,102000.0,22.1153,22.1348,22.1088,22.1348,102000.0
2011-07-14 11:35:00,34.08,34.09,34.03,34.04,174200.0,22.1348,22.1413,22.1023,22.1088,174200.0
2011-07-14 11:40:00,34.03,34.05,34.02,34.02,119800.0,22.1023,22.1153,22.0958,22.0958,119800.0
2011-07-14 11:45:00,34.02,34.05,34.01,34.03,101000.0,22.0958,22.1153,22.0893,22.1023,101000.0
2011-07-14 11:50:00,34.02,34.03,33.99,34.02,88400.0,22.0958,22.1023,22.0763,22.0958,88400.0
2011-07-14 11:55:00,34.02,34.02,33.98,33.99,95800.0,22.0958,22.0958,22.0698,22.0763,95800.0
2011-07-14 12:00:00,33.99,33.99,33.94,33.95,142200.0,22.0763,22.0763,22.0438,22.0503,142200.0
2011-07-14 12:05:00,33.95,33.99,33.95,33.99,80800.0,22.0503,22.0763,22.0503,22.0763,80800.0
2011-07-14 12:10:00,33.99,34.02,33.98,34.02,61600.0,22.0763,22.0958,22.0698,22.0958,61600.0
2011-07-14 12:15:00,34.02,34.04,33.96,33.96,158200.0,22.0958,22.1088,22.0568,22.0568,158200.0
2011-07-14 12:20:00,33.96,33.97,33.94,33.97,71600.0,22.0568,22.0633,22.0438,22.0633,71600.0
2011-07-14 12:25:00,33.96,33.96,33.94,33.95,62000.0,22.0568,22.0568,22.0438,22.0503,62000.0
2011-07-14 12:30:00,33.95,33.95,33.93,33.94,185200.0,22.0503,22.0503,22.0373,22.0438,185200.0
2011-07-14 12:35:00,33.94,33.95,33.91,33.92,125800.0,22.0438,22.0503,22.0244,22.0309,125800.0
2011-07-14 12:40:00,33.92,33.94,33.92,33.93,70400.0,22.0309,22.0438,22.0309,22.0373,70400.0
2011-07-14 12:45:00,33.93,33.93,33.9,33.91,65400.0,22.0373,22.0373,22.0179,22.0244,65400.0
2011-07-14 12:50:00,33.9,33.91,33.87,33.87,126000.0,22.0179,22.0244,21.9984,21.9984,126000.0
2011-07-14 12:55:00,33.87,33.88,33.85,33.85,165800.0,21.9984,22.0049,21.9854,21.9854,165800.0
2011-07-14 13:00:00,33.85,33.87,33.83,33.84,227600.0,21.9854,21.9984,21.9724,21.9789,227600.0
2011-07-14 13:05:00,33.83,33.85,33.83,33.83,227000.0,21.9724,21.9854,21.9724,21.9724,227000.0
2011-07-14 13:10:00,33.84,33.85,33.77,33.77,197200.0,21.9789,21.9854,21.9334,21.9334,197200.0
2011-07-14 13:15:00,33.77,33.79,33.72,33.74,375600.0,21.9334,21.9464,21.901,21.9139,375600.0
2011-07-14 13:20:00,33.73,33.76,33.69,33.74,334200.0,21.9074,21.9269,21.8815,21.9139,334200.0
2011-07-14 13:25:00,33.74,33.85,33.73,33.85,262000.0,21.9139,21.9854,21.9074,21.9854,262000.0
2011-07-14 13:30:00,33.84,33.9,33.83,33.85,437800.0,21.9789,22.0179,21.9724,21.9854,437800.0
2011-07-14 13:35:00,33.85,33.87,33.83,33.85,174000.0,21.9854,21.9984,21.9724,21.9854,174000.0
2011-07-14 13:40:00,33.85,33.85,33.8,33.81,187400.0,21.9854,21.9854,21.9529,21.9594,187400.0
2011-07-14 13:45:00,33.8,33.81,33.77,33.8,172200.0,21.9529,21.9594,21.9334,21.9529,172200.0
2011-07-14 13:50:00,33.8,33.82,33.79,33.82,95800.0,21.9529,21.9659,21.9464,21.9659,95800.0
2011-07-14 13:55:00,33.81,33.84,33.8,33.83,89600.0,21.9594,21.9789,21.9529,21.9724,89600.0
2011-07-14 14:00:00,33.83,33.84,33.81,33.82,244400.0,21.9724,21.9789,21.9594,21.9659,244400.0
2011-07-14 14:05:00,33.81,33.84,33.79,33.84,130400.0,21.9594,21.9789,21.9464,21.9789,130400.0
2011-07-14 14:10:00,33.84,33.9,33.84,33.88,133800.0,21.9789,22.0179,21.9789,22.0049,133800.0
2011-07-14 14:15:00,33.88,33.91,33.85,33.85,98800.0,22.0049,22.0244,21.9854,21.9854,98800.0
2011-07-14 14:20:00,33.85,33.88,33.84,33.85,92600.0,21.9854,22.0049,21.9789,21.9854,92600.0
2011-07-14 14:25:00,33.84,33.85,33.81,33.84,75000.0,21.9789,21.9854,21.9594,21.9789,75000.0
2011-07-14 14:30:00,33.84,33.87,33.83,33.86,92800.0,21.9789,21.9984,21.9724,21.9919,92800.0
2011-07-14 14:35:00,33.86,33.86,33.83,33.84,98600.0,21.9919,21.9919,21.9724,21.9789,98600.0
2011-07-14 14:40:00,33.84,33.88,33.84,33.88,70800.0,21.9789,22.0049,21.9789,22.0049,70800.0
2011-07-14 14:45:00,33.87,33.88,33.82,33.82,101200.0,21.9984,22.0049,21.9659,21.9659,101200.0
2011-07-14 14:50:00,33.82,33.83,33.8,33.81,88400.0,21.9659,21.9724,21.9529,21.9594,88400.0
2011-07-14 14:55:00,33.81,33.83,33.79,33.83,70000.0,21.9594,21.9724,21.9464,21.9724,70000.0
2011-07-14 15:00:00,33.83,33.85,33.82,33.84,126400.0,21.9724,21.9854,21.9659,21.9789,126400.0
2011-07-14 15:05:00,33.84,33.84,33.74,33.77,205600.0,21.9789,21.9789,21.9139,21.9334,205600.0
2011-07-14 15:10:00,33.77,33.77,33.73,33.76,140800.0,21.9334,21.9334,21.9074,21.9269,140800.0
2011-07-14 15:15:00,33.76,33.8,33.76,33.8,120000.0,21.9269,21.9529,21.9269,21.9529,120000.0
2011-07-14 15:20:00,33.78,33.83,33.78,33.81,129200.0,21.9399,21.9724,21.9399,21.9594,129200.0
2011-07-14 15:25:00,33.81,33.82,33.79,33.81,98000.0,21.9594,21.9659,21.9464,21.9594,98000.0
2011-07-14 15:30:00,33.8,33.81,33.77,33.77,275200.0,21.9529,21.9594,21.9334,21.9334,275200.0
2011-07-14 15:35:00,33.77,33.83,33.77,33.83,136400.0,21.9334,21.9724,21.9334,21.9724,136400.0
2011-07-14 15:40:00,33.83,33.85,33.81,33.82,160600.0,21.9724,21.9854,21.9594,21.9659,160600.0
2011-07-14 15:45:00,33.82,33.83,33.77,33.82,350200.0,21.9659,21.9724,21.9334,21.9659,350200.0
2011-07-14 15:50:00,33.81,33.81,33.74,33.79,412800.0,21.9594,21.9594,21.9139,21.9464,412800.0
2011-07-14 15:55:00,33.79,33.84,33.78,33.83,1118000.0,21.9464,21.9789,21.9399,21.9724,1118000.0
2011-07-15 09:30:00,33.93,33.93,33.77,33.84,2693600.0,22.0373,22.0373,21.9334,21.9789,2693600.0
2011-07-15 09:35:00,33.84,33.9,33.8,33.88,232400.0,21.9789,22.0179,21.9529,22.0049,232400.0
2011-07-15 09:40:00,33.88,33.93,33.88,33.92,174800.0,22.0049,22.0373,22.0049,22.0309,174800.0
2011-07-15 09:45:00,33.92,33.94,33.87,33.9,183800.0,22.0309,22.0438,21.9984,22.0179,183800.0
2011-07-15 09:50:00,33.9,33.91,33.83,33.83,233800.0,22.0179,22.0244,21.9724,21.9724,233800.0
2011-07-15 09:55:00,33.83,33.88,33.72,33.74,355000.0,21.9724,22.0049,21.901,21.9139,355000.0
2011-07-15 10:00:00,33.73,33.9,33.73,33.87,194000.0,21.9074,22.0179,21.9074,21.9984,194000.0
2011-07-15 10:05:00,33.87,33.88,33.82,33.83,141400.0,21.9984,22.0049,21.9659,21.9724,141400.0
2011-07-15 10:10:00,33.82,33.83,33.77,33.82,135800.0,21.9659,21.9724,21.9334,21.9659,135800.0
2011-07-15 10:15:00,33.82,33.82,33.72,33.72,122200.0,21.9659,21.9659,21.901,21.901,122200.0
2011-07-15 10:20:00,33.72,33.74,33.7,33.72,182400.0,21.901,21.9139,21.888,21.901,182400.0
2011-07-15 10:25:00,33.72,33.74,33.7,33.72,156600.0,21.901,21.9139,21.888,21.901,156600.0
2011-07-15 10:30:00,33.72,33.73,33.7,33.71,153600.0,21.901,21.9074,21.888,21.8945,153600.0
2011-07-15 10:35:00,33.71,33.72,33.69,33.7,97400.0,21.8945,21.901,21.8815,21.888,97400.0
2011-07-15 10:40:00,33.69,33.75,33.69,33.74,114800.0,21.8815,21.9204,21.8815,21.9139,114800.0
2011-07-15 10:45:00,33.74,33.75,33.74,33.74,64800.0,21.9139,21.9204,21.9139,21.9139,64800.0
2011-07-15 10:50:00,33.74,33.75,33.71,33.75,183400.0,21.9139,21.9204,21.8945,21.9204,183400.0
2011-07-15 10:55:00,33.74,33.74,33.65,33.7,239200.0,21.9139,21.9139,21.8555,21.888,239200.0
2011-07-15 11:00:00,33.69,33.7,33.65,33.68,149600.0,21.8815,21.888,21.8555,21.875,149600.0
2011-07-15 11:05:00,33.68,33.71,33.68,33.69,148600.0,21.875,21.8945,21.875,21.8815,148600.0
2011-07-15 11:10:00,33.68,33.7,33.66,33.69,271800.0,21.875,21.888,21.862,21.8815,271800.0
2011-07-15 11:15:00,33.7,33.72,33.69,33.71,96600.0,21.888,21.901,21.8815,21.8945,96600.0
2011-07-15 11:20:00,33.7,33.72,33.67,33.72,72200.0,21.888,21.901,21.8685,21.901,72200.0
2011-07-15 11:25:00,33.71,33.71,33.68,33.7,114400.0,21.8945,21.8945,21.875,21.888,114400.0
2011-07-15 11:30:00,33.69,33.7,33.66,33.66,85400.0,21.8815,21.888,21.862,21.862,85400.0
2011-07-15 11:35:00,33.66,33.7,33.65,33.68,70000.0,21.862,21.888,21.8555,21.875,70000.0
2011-07-15 11:40:00,33.69,33.7,33.66,33.67,91400.0,21.8815,21.888,21.862,21.8685,91400.0
2011-07-15 11:45:00,33.67,33.68,33.65,33.65,121800.0,21.8685,21.875,21.8555,21.8555,121800.0
2011-07-15 11:50:00,33.65,33.7,33.64,33.68,215400.0,21.8555,21.888,21.849,21.875,215400.0
2011-07-15 11:55:00,33.68,33.69,33.64,33.66,110000.0,21.875,21.8815,21.849,21.862,110000.0
2011-07-15 12:00:00,33.65,33.72,33.65,33.72,207000.0,21.8555,21.901,21.8555,21.901,207000.0
2011-07-15 12:05:00,33.72,33.74,33.71,33.73,303200.0,21.901,21.9139,21.8945,21.9074,303200.0
2011-07-15 12:10:00,33.73,33.78,33.73,33.77,164200.0,21.9074,21.9399,21.9074,21.9334,164200.0
2011-07-15 12:15:00,33.77,33.77,33.74,33.74,98600.0,21.9334,21.9334,21.9139,21.9139,98600.0
2011-07-15 12:20:00,33.74,33.76,33.72,33.74,79800.0,21.9139,21.9269,21.901,21.9139,79800.0
2011-07-15 12:25:00,33.74,33.77,33.74,33.76,60400.0,21.9139,21.9334,21.9139,21.9269,60400.0
2011-07-15 12:30:00,33.75,33.77,33.74,33.74,162200.0,21.9204,21.9334,21.9139,21.9139,162200.0
2011-07-15 12:35:00,33.74,33.74,33.71,33.73,68200.0,21.9139,21.9139,21.8945,21.9074,68200.0
2011-07-15 12:40:00,33.73,33.73,33.67,33.67,119400.0,21.9074,21.9074,21.8685,21.8685,119400.0
2011-07-15 12:45:00,33.68,33.69,33.66,33.66,102400.0,21.875,21.8815,21.862,21.862,102400.0
2011-07-15 12:50:00,33.66,33.68,33.65,33.67,115000.0,21.862,21.875,21.8555,21.8685,115000.0
2011-07-15 12:55:00,33.66,33.7,33.66,33.7,89800.0,21.862,21.888,21.862,21.888,89800.0
2011-07-15 13:00:00,33.69,33.69,33.67,33.69,120800.0,21.8815,21.8815,21.8685,21.8815,120800.0
2011-07-15 13:05:00,33.69,33.71,33.68,33.71,43400.0,21.8815,21.8945,21.875,21.8945,43400.0
2011-07-15 13:10:00,33.71,33.73,33.68,33.69,108400.0,21.8945,21.9074,21.875,21.8815,108400.0
2011-07-15 13:15:00,33.69,33.72,33.69,33.7,43600.0,21.8815,21.901,21.8815,21.888,43600.0
2011-07-15 13:20:00,33.71,33.72,33.69,33.72,99800.0,21.8945,21.901,21.8815,21.901,99800.0
2011-07-15 13:25:00,33.71,33.74,33.71,33.72,81600.0,21.8945,21.9139,21.8945,21.901,81600.0
2011-07-15 13:30:00,33.72,33.74,33.72,33.73,39800.0,21.901,21.9139,21.901,21.9074,39800.0
2011-07-15 13:35:00,33.73,33.74,33.72,33.72,30600.0,21.9074,21.9139,21.901,21.901,30600.0
2011-07-15 13:40:00,33.72,33.74,33.71,33.74,69200.0,21.901,21.9139,21.8945,21.9139,69200.0
2011-07-15 13:45:00,33.74,33.77,33.73,33.76,199600.0,21.9139,21.9334,21.9074,21.9269,199600.0
2011-07-15 13:50:00,33.76,33.79,33.74,33.79,256000.0,21.9269,21.9464,21.9139,21.9464,256000.0
2011-07-15 13:55:00,33.79,33.79,33.73,33.74,140600.0,21.9464,21.9464,21.9074,21.9139,140600.0
2011-07-15 14:00:00,33.74,33.74,33.7,33.7,185800.0,21.9139,21.9139,21.888,21.888,185800.0
2011-07-15 14:05:00,33.7,33.74,33.69,33.73,194600.0,21.888,21.9139,21.8815,21.9074,194600.0
2011-07-15 14:10:00,33.74,33.77,33.72,33.76,85800.0,21.9139,21.9334,21.901,21.9269,85800.0
2011-07-15 14:15:00,33.76,33.78,33.76,33.76,77600.0,21.9269,21.9399,21.9269,21.9269,77600.0
2011-07-15 14:20:00,33.77,33.77,33.73,33.74,73200.0,21.9334,21.9334,21.9074,21.9139,73200.0
2011-07-15 14:25:00,33.73,33.74,33.71,33.72,64200.0,21.9074,21.9139,21.8945,21.901,64200.0
2011-07-15 14:30:00,33.72,33.74,33.71,33.74,74800.0,21.901,21.9139,21.8945,21.9139,74800.0
2011-07-15 14:35:00,33.73,33.77,33.72,33.76,91600.0,21.9074,21.9334,21.901,21.9269,91600.0
2011-07-15 14:40:00,33.76,33.77,33.74,33.76,83400.0,21.9269,21.9334,21.9139,21.9269,83400.0
2011-07-15 14:45:00,33.76,33.8,33.76,33.77,150000.0,21.9269,21.9529,21.9269,21.9334,150000.0
2011-07-15 14:50:00,33.78,33.78,33.75,33.75,83600.0,21.9399,21.9399,21.9204,21.9204,83600.0
2011-07-15 14:55:00,33.75,33.77,33.74,33.74,141400.0,21.9204,21.9334,21.9139,21.9139,141400.0
2011-07-15 15:00:00,33.74,33.76,33.74,33.74,183400.0,21.9139,21.9269,21.9139,21.9139,183400.0
2011-07-15 15:05:00,33.74,33.75,33.71,33.74,259600.0,21.9139,21.9204,21.8945,21.9139,259600.0
2011-07-15 15:10:00,33.74,33.78,33.74,33.77,262200.0,21.9139,21.9399,21.9139,21.9334,262200.0
2011-07-15 15:15:00,33.77,33.78,33.74,33.74,216400.0,21.9334,21.9399,21.9139,21.9139,216400.0
2011-07-15 15:20:00,33.74,33.79,33.74,33.77,264000.0,21.9139,21.9464,21.9139,21.9334,264000.0
2011-07-15 15:25:00,33.77,33.8,33.76,33.77,535600.0,21.9334,21.9529,21.9269,21.9334,535600.0
2011-07-15 15:30:00,33.77,33.8,33.76,33.79,281800.0,21.9334,21.9529,21.9269,21.9464,281800.0
2011-07-15 15:35:00,33.79,33.79,33.76,33.76,214800.0,21.9464,21.9464,21.9269,21.9269,214800.0
2011-07-15 15:40:00,33.77,33.78,33.74,33.75,300000.0,21.9334,21.9399,21.9139,21.9204,300000.0
2011-07-15 15:45:00,33.75,33.77,33.74,33.77,449600.0,21.9204,21.9334,21.9139,21.9334,449600.0
2011-07-15 15:50:00,33.77,33.79,33.75,33.78,609200.0,21.9334,21.9464,21.9204,21.9399,609200.0
2011-07-15 15:55:00,33.79,33.79,33.74,33.77,1080000.0,21.9464,21.9464,21.9139,21.9334,1080000.0
2011-07-18 09:30:00,33.63,33.72,33.52,33.56,401800.0,21.8425,21.901,21.7711,21.797,401800.0
2011-07-18 09:35:00,33.55,33.62,33.54,33.57,238800.0,21.7905,21.836,21.784,21.8035,238800.0
2011-07-18 09:40:00,33.56,33.64,33.56,33.57,105400.0,21.797,21.849,21.797,21.8035,105400.0
2011-07-18 09:45:00,33.56,33.66,33.55,33.6,216400.0,21.797,21.862,21.7905,21.823,216400.0
2011-07-18 09:50:00,33.59,33.62,33.54,33.6,191600.0,21.8165,21.836,21.784,21.823,191600.0
2011-07-18 09:55:00,33.6,33.62,33.53,33.6,104400.0,21.823,21.836,21.7776,21.823,104400.0
2011-07-18 10:00:00,33.6,33.63,33.56,33.59,149000.0,21.823,21.8425,21.797,21.8165,149000.0
2011-07-18 10:05:00,33.59,33.59,33.5,33.51,204800.0,21.8165,21.8165,21.7581,21.7646,204800.0
2011-07-18 10:10:00,33.5,33.51,33.43,33.47,386600.0,21.7581,21.7646,21.7126,21.7386,386600.0
2011-07-18 10:15:00,33.47,33.5,33.46,33.49,131600.0,21.7386,21.7581,21.7321,21.7516,131600.0
2011-07-18 10:20:00,33.48,33.51,33.47,33.49,81000.0,21.7451,21.7646,21.7386,21.7516,81000.0
2011-07-18 10:25:00,33.49,33.51,33.45,33.49,123200.0,21.7516,21.7646,21.7256,21.7516,123200.0
2011-07-18 10:30:00,33.49,33.51,33.44,33.45,106600.0,21.7516,21.7646,21.7191,21.7256,106600.0
2011-07-18 10:35:00,33.45,33.57,33.44,33.54,367000.0,21.7256,21.8035,21.7191,21.784,367000.0
2011-07-18 10:40:00,33.55,33.56,33.5,33.51,140200.0,21.7905,21.797,21.7581,21.7646,140200.0
2011-07-18 10:45:00,33.52,33.55,33.51,33.52,211800.0,21.7711,21.7905,21.7646,21.7711,211800.0
2011-07-18 10:50:00,33.52,33.52,33.44,33.45,195000.0,21.7711,21.7711,21.7191,21.7256,195000.0
2011-07-18 10:55:00,33.45,33.48,33.43,33.45,137000.0,21.7256,21.7451,21.7126,21.7256,137000.0
2011-07-18 11:00:00,33.45,33.47,33.43,33.46,137200.0,21.7256,21.7386,21.7126,21.7321,137200.0
2011-07-18 11:05:00,33.45,33.48,33.44,33.46,103800.0,21.7256,21.7451,21.7191,21.7321,103800.0
2011-07-18 11:10:00,33.46,33.46,33.42,33.44,157200.0,21.7321,21.7321,21.7061,21.7191,157200.0
2011-07-18 11:15:00,33.44,33.45,33.41,33.42,138200.0,21.7191,21.7256,21.6996,21.7061,138200.0
2011-07-18 11:20:00,33.42,33.44,33.41,33.42,93000.0,21.7061,21.7191,21.6996,21.7061,93000.0
2011-07-18 11:25:00,33.42,33.49,33.42,33.43,151800.0,21.7061,21.7516,21.7061,21.7126,151800.0
2011-07-18 11:30:00,33.43,33.46,33.4,33.42,93200.0,21.7126,21.7321,21.6931,21.7061,93200.0
2011-07-18 11:35:00,33.42,33.44,33.37,33.37,238400.0,21.7061,21.7191,21.6736,21.6736,238400.0
2011-07-18 11:40:00,33.37,33.38,33.35,33.37,150600.0,21.6736,21.6801,21.6606,21.6736,150600.0
2011-07-18 11:45:00,33.37,33.41,33.37,33.4,77600.0,21.6736,21.6996,21.6736,21.6931,77600.0
2011-07-18 11:50:00,33.4,33.4,33.35,33.37,127000.0,21.6931,21.6931,21.6606,21.6736,127000.0
2011-07-18 11:55:00,33.36,33.36,33.3,33.31,235800.0,21.6671,21.6671,21.6282,21.6347,235800.0
2011-07-18 12:00:00,33.31,33.36,33.31,33.35,220800.0,21.6347,21.6671,21.6347,21.6606,220800.0
2011-07-18 12:05:00,33.35,33.36,33.32,33.33,122200.0,21.6606,21.6671,21.6412,21.6477,122200.0
2011-07-18 12:10:00,33.33,33.4,33.33,33.4,106000.0,21.6477,21.6931,21.6477,21.6931,106000.0
2011-07-18 12:15:00,33.4,33.43,33.4,33.41,77800.0,21.6931,21.7126,21.6931,21.6996,77800.0
2011-07-18 12:20:00,33.41,33.42,33.38,33.4,93400.0,21.6996,21.7061,21.6801,21.6931,93400.0
2011-07-18 12:25:00,33.4,33.44,33.4,33.44,109000.0,21.6931,21.7191,21.6931,21.7191,109000.0
2011-07-18 12:30:00,33.45,33.45,33.42,33.44,163600.0,21.7256,21.7256,21.7061,21.7191,163600.0
2011-07-18 12:35:00,33.45,33.46,33.44,33.45,49600.0,21.7256,21.7321,21.7191,21.7256,49600.0
2011-07-18 12:40:00,33.45,33.46,33.44,33.45,50800.0,21.7256,21.7321,21.7191,21.7256,50800.0
2011-07-18 12:45:00,33.44,33.45,33.39,33.4,168600.0,21.7191,21.7256,21.6866,21.6931,168600.0
2011-07-18 12:50:00,33.4,33.4,33.38,33.38,41800.0,21.6931,21.6931,21.6801,21.6801,41800.0
2011-07-18 12:55:00,33.38,33.4,33.38,33.39,75800.0,21.6801,21.6931,21.6801,21.6866,75800.0
2011-07-18 13:00:00,33.39,33.41,33.38,33.38,109800.0,21.6866,21.6996,21.6801,21.6801,109800.0
2011-07-18 13:05:00,33.38,33.4,33.38,33.38,86200.0,21.6801,21.6931,21.6801,21.6801,86200.0
2011-07-18 13:10:00,33.38,33.4,33.37,33.38,165600.0,21.6801,21.6931,21.6736,21.6801,165600.0
2011-07-18 13:15:00,33.38,33.38,33.33,33.34,132600.0,21.6801,21.6801,21.6477,21.6541,132600.0
2011-07-18 13:20:00,33.35,33.35,33.31,33.31,298400.0,21.6606,21.6606,21.6347,21.6347,298400.0
2011-07-18 13:25:00,33.31,33.37,33.31,33.35,159200.0,21.6347,21.6736,21.6347,21.6606,159200.0
2011-07-18 13:30:00,33.35,33.42,33.35,33.4,272200.0,21.6606,21.7061,21.6606,21.6931,272200.0
2011-07-18 13:35:00,33.41,33.45,33.41,33.45,151400.0,21.6996,21.7256,21.6996,21.7256,151400.0
2011-07-18 13:40:00,33.45,33.46,33.44,33.44,71200.0,21.7256,21.7321,21.7191,21.7191,71200.0
2011-07-18 13:45:00,33.44,33.49,33.44,33.47,114800.0,21.7191,21.7516,21.7191,21.7386,114800.0
2011-07-18 13:50:00,33.48,33.51,33.46,33.48,108000.0,21.7451,21.7646,21.7321,21.7451,108000.0
2011-07-18 13:55:00,33.48,33.5,33.47,33.49,74200.0,21.7451,21.7581,21.7386,21.7516,74200.0
2011-07-18 14:00:00,33.49,33.49,33.45,33.46,122600.0,21.7516,21.7516,21.7256,21.7321,122600.0
2011-07-18 14:05:00,33.47,33.49,33.46,33.49,137400.0,21.7386,21.7516,21.7321,21.7516,137400.0
2011-07-18 14:10:00,33.49,33.51,33.47,33.49,103400.0,21.7516,21.7646,21.7386,21.7516,103400.0
2011-07-18 14:15:00,33.49,33.52,33.49,33.51,84400.0,21.7516,21.7711,21.7516,21.7646,84400.0
2011-07-18 14:20:00,33.51,33.52,33.47,33.49,79000.0,21.7646,21.7711,21.7386,21.7516,79000.0
2011-07-18 14:25:00,33.49,33.49,33.43,33.44,147000.0,21.7516,21.7516,21.7126,21.7191,147000.0
2011-07-18 14:30:00,33.44,33.47,33.44,33.47,334800.0,21.7191,21.7386,21.7191,21.7386,334800.0
2011-07-18 14:35:00,33.46,33.51,33.44,33.48,182600.0,21.7321,21.7646,21.7191,21.7451,182600.0
2011-07-18 14:40:00,33.48,33.52,33.48,33.51,274600.0,21.7451,21.7711,21.7451,21.7646,274600.0
2011-07-18 14:45:00,33.51,33.52,33.49,33.51,91000.0,21.7646,21.7711,21.7516,21.7646,91000.0
2011-07-18 14:50:00,33.51,33.52,33.5,33.52,120000.0,21.7646,21.7711,21.7581,21.7711,120000.0
2011-07-18 14:55:00,33.52,33.56,33.51,33.56,82600.0,21.7711,21.797,21.7646,21.797,82600.0
2011-07-18 15:00:00,33.55,33.57,33.54,33.57,135600.0,21.7905,21.8035,21.784,21.8035,135600.0
2011-07-18 15:05:00,33.56,33.57,33.53,33.55,197800.0,21.797,21.8035,21.7776,21.7905,197800.0
2011-07-18 15:10:00,33.55,33.55,33.52,33.52,116800.0,21.7905,21.7905,21.7711,21.7711,116800.0
2011-07-18 15:15:00,33.52,33.55,33.52,33.53,126200.0,21.7711,21.7905,21.7711,21.7776,126200.0
2011-07-18 15:20:00,33.54,33.54,33.49,33.52,164400.0,21.784,21.784,21.7516,21.7711,164400.0
2011-07-18 15:25:00,33.52,33.53,33.5,33.51,235200.0,21.7711,21.7776,21.7581,21.7646,235200.0
2011-07-18 15:30:00,33.52,33.52,33.5,33.52,291000.0,21.7711,21.7711,21.7581,21.7711,291000.0
2011-07-18 15:35:00,33.52,33.58,33.5,33.57,210800.0,21.7711,21.81,21.7581,21.8035,210800.0
2011-07-18 15:40:00,33.57,33.59,33.52,33.52,288000.0,21.8035,21.8165,21.7711,21.7711,288000.0
2011-07-18 15:45:00,33.52,33.56,33.52,33.54,363600.0,21.7711,21.797,21.7711,21.784,363600.0
2011-07-18 15:50:00,33.54,33.58,33.51,33.58,590800.0,21.784,21.81,21.7646,21.81,590800.0
2011-07-18 15:55:00,33.57,33.59,33.55,33.57,582200.0,21.8035,21.8165,21.7905,21.8035,582200.0
2011-07-19 09:30:00,33.85,34.15,33.77,34.07,880800.0,21.9854,22.1802,21.9334,22.1283,880800.0
2011-07-19 09:35:00,34.07,34.18,34.0,34.09,424800.0,22.1283,22.1997,22.0828,22.1413,424800.0
2011-07-19 09:40:00,34.09,34.25,34.08,34.24,309800.0,22.1413,22.2452,22.1348,22.2387,309800.0
2011-07-19 09:45:00,34.24,34.29,34.24,34.28,474800.0,22.2387,22.2712,22.2387,22.2647,474800.0
2011-07-19 09:50:00,34.28,34.32,34.25,34.32,511000.0,22.2647,22.2907,22.2452,22.2907,511000.0
2011-07-19 09:55:00,34.32,34.35,34.29,34.31,505200.0,22.2907,22.3101,22.2712,22.2842,505200.0
2011-07-19 10:00:00,34.32,34.37,34.3,34.37,349800.0,22.2907,22.3231,22.2777,22.3231,349800.0
2011-07-19 10:05:00,34.37,34.44,34.37,34.44,646000.0,22.3231,22.3686,22.3231,22.3686,646000.0
2011-07-19 10:10:00,34.44,34.48,34.43,34.46,1121800.0,22.3686,22.3946,22.3621,22.3816,1121800.0
2011-07-19 10:15:00,34.46,34.49,34.46,34.48,800600.0,22.3816,22.4011,22.3816,22.3946,800600.0
2011-07-19 10:20:00,34.48,34.63,34.48,34.57,1973000.0,22.3946,22.492,22.3946,22.453,1973000.0
2011-07-19 10:25:00,34.57,34.68,34.55,34.67,612600.0,22.453,22.5245,22.44,22.518,612600.0
2011-07-19 10:30:00,34.67,34.73,34.6,34.63,1026800.0,22.518,22.5569,22.4725,22.492,1026800.0
2011-07-19 10:35:00,34.63,34.66,34.57,34.57,469800.0,22.492,22.5115,22.453,22.453,469800.0
2011-07-19 10:40:00,34.57,34.65,34.54,34.65,443800.0,22.453,22.505,22.4335,22.505,443800.0
2011-07-19 10:45:00,34.64,34.67,34.59,34.62,566600.0,22.4985,22.518,22.466,22.4855,566600.0
2011-07-19 10:50:00,34.63,34.67,34.6,34.66,718600.0,22.492,22.518,22.4725,22.5115,718600.0
2011-07-19 10:55:00,34.66,34.67,34.54,34.58,507800.0,22.5115,22.518,22.4335,22.4595,507800.0
2011-07-19 11:00:00,34.58,34.58,34.48,34.57,449000.0,22.4595,22.4595,22.3946,22.453,449000.0
2011-07-19 11:05:00,34.57,34.57,34.52,34.53,385800.0,22.453,22.453,22.4206,22.427,385800.0
2011-07-19 11:10:00,34.52,34.62,34.52,34.62,376800.0,22.4206,22.4855,22.4206,22.4855,376800.0
2011-07-19 11:15:00,34.61,34.63,34.58,34.58,297600.0,22.479,22.492,22.4595,22.4595,297600.0
2011-07-19 11:20:00,34.58,34.67,34.58,34.65,546400.0,22.4595,22.518,22.4595,22.505,546400.0
2011-07-19 11:25:00,34.66,34.67,34.63,34.67,394800.0,22.5115,22.518,22.492,22.518,394800.0
2011-07-19 11:30:00,34.66,34.72,34.65,34.71,546000.0,22.5115,22.5504,22.505,22.544,546000.0
2011-07-19 11:35:00,34.71,34.73,34.67,34.72,407000.0,22.544,22.5569,22.518,22.5504,407000.0
2011-07-19 11:40:00,34.72,34.72,34.69,34.7,489400.0,22.5504,22.5504,22.531,22.5375,489400.0
2011-07-19 11:45:00,34.7,34.71,34.7,34.7,233200.0,22.5375,22.544,22.5375,22.5375,233200.0
2011-07-19 11:50:00,34.7,34.71,34.67,34.7,223800.0,22.5375,22.544,22.518,22.5375,223800.0
2011-07-19 11:55:00,34.7,34.71,34.69,34.7,227800.0,22.5375,22.544,22.531,22.5375,227800.0
2011-07-19 12:00:00,34.7,34.71,34.66,34.69,215600.0,22.5375,22.544,22.5115,22.531,215600.0
2011-07-19 12:05:00,34.68,34.69,34.62,34.65,392600.0,22.5245,22.531,22.4855,22.505,392600.0
2011-07-19 12:10:00,34.65,34.69,34.65,34.69,257000.0,22.505,22.531,22.505,22.531,257000.0
2011-07-19 12:15:00,34.69,34.71,34.67,34.71,206800.0,22.531,22.544,22.518,22.544,206800.0
2011-07-19 12:20:00,34.71,34.73,34.69,34.69,300600.0,22.544,22.5569,22.531,22.531,300600.0
2011-07-19 12:25:00,34.69,34.7,34.67,34.7,99000.0,22.531,22.5375,22.518,22.5375,99000.0
2011-07-19 12:30:00,34.7,34.72,34.67,34.7,186800.0,22.5375,22.5504,22.518,22.5375,186800.0
2011-07-19 12:35:00,34.7,34.72,34.68,34.71,215400.0,22.5375,22.5504,22.5245,22.544,215400.0
2011-07-19 12:40:00,34.71,34.72,34.65,34.7,801000.0,22.544,22.5504,22.505,22.5375,801000.0
2011-07-19 12:45:00,34.7,34.7,34.67,34.68,157400.0,22.5375,22.5375,22.518,22.5245,157400.0
2011-07-19 12:50:00,34.68,34.74,34.68,34.73,333200.0,22.5245,22.5634,22.5245,22.5569,333200.0
2011-07-19 12:55:00,34.73,34.74,34.69,34.69,223400.0,22.5569,22.5634,22.531,22.531,223400.0
2011-07-19 13:00:00,34.7,34.7,34.61,34.65,264600.0,22.5375,22.5375,22.479,22.505,264600.0
2011-07-19 13:05:00,34.66,34.68,34.62,34.67,148000.0,22.5115,22.5245,22.4855,22.518,148000.0
2011-07-19 13:10:00,34.68,34.71,34.65,34.67,205600.0,22.5245,22.544,22.505,22.518,205600.0
2011-07-19 13:15:00,34.67,34.7,34.65,34.7,226600.0,22.518,22.5375,22.505,22.5375,226600.0
2011-07-19 13:20:00,34.7,34.74,34.69,34.72,261800.0,22.5375,22.5634,22.531,22.5504,261800.0
2011-07-19 13:25:00,34.72,34.74,34.72,34.74,276600.0,22.5504,22.5634,22.5504,22.5634,276600.0
2011-07-19 13:30:00,34.73,34.75,34.73,34.74,452400.0,22.5569,22.5699,22.5569,22.5634,452400.0
2011-07-19 13:35:00,34.74,34.8,34.73,34.74,1082800.0,22.5634,22.6024,22.5569,22.5634,1082800.0
2011-07-19 13:40:00,34.74,34.84,34.73,34.83,486200.0,22.5634,22.6284,22.5569,22.6219,486200.0
2011-07-19 13:45:00,34.83,34.85,34.77,34.78,389400.0,22.6219,22.6349,22.5829,22.5894,389400.0
2011-07-19 13:50:00,34.79,34.81,34.76,34.79,225800.0,22.5959,22.6089,22.5764,22.5959,225800.0
2011-07-19 13:55:00,34.79,34.8,34.77,34.79,274800.0,22.5959,22.6024,22.5829,22.5959,274800.0
2011-07-19 14:00:00,34.78,34.78,34.77,34.77,185800.0,22.5894,22.5894,22.5829,22.5829,185800.0
2011-07-19 14:05:00,34.77,34.82,34.77,34.81,335800.0,22.5829,22.6154,22.5829,22.6089,335800.0
2011-07-19 14:10:00,34.81,34.84,34.8,34.83,368200.0,22.6089,22.6284,22.6024,22.6219,368200.0
2011-07-19 14:15:00,34.83,34.85,34.81,34.81,241000.0,22.6219,22.6349,22.6089,22.6089,241000.0
2011-07-19 14:20:00,34.81,34.85,34.78,34.79,275800.0,22.6089,22.6349,22.5894,22.5959,275800.0
2011-07-19 14:25:00,34.79,34.84,34.79,34.84,288400.0,22.5959,22.6284,22.5959,22.6284,288400.0
2011-07-19 14:30:00,34.84,34.86,34.83,34.85,339600.0,22.6284,22.6414,22.6219,22.6349,339600.0
2011-07-19 14:35:00,34.85,34.87,34.85,34.85,237800.0,22.6349,22.6479,22.6349,22.6349,237800.0
2011-07-19 14:40:00,34.85,34.87,34.85,34.86,221600.0,22.6349,22.6479,22.6349,22.6414,221600.0
2011-07-19 14:45:00,34.87,34.89,34.86,34.88,592200.0,22.6479,22.6609,22.6414,22.6544,592200.0
2011-07-19 14:50:00,34.88,34.89,34.83,34.84,669200.0,22.6544,22.6609,22.6219,22.6284,669200.0
2011-07-19 14:55:00,34.84,34.85,34.82,34.83,246200.0,22.6284,22.6349,22.6154,22.6219,246200.0
2011-07-19 15:00:00,34.83,34.83,34.8,34.81,324600.0,22.6219,22.6219,22.6024,22.6089,324600.0
2011-07-19 15:05:00,34.82,34.84,34.8,34.81,255600.0,22.6154,22.6284,22.6024,22.6089,255600.0
2011-07-19 15:10:00,34.81,34.81,34.74,34.74,561400.0,22.6089,22.6089,22.5634,22.5634,561400.0
2011-07-19 15:15:00,34.74,34.79,34.73,34.73,343200.0,22.5634,22.5959,22.5569,22.5569,343200.0
2011-07-19 15:20:00,34.73,34.74,34.69,34.74,427600.0,22.5569,22.5634,22.531,22.5634,427600.0
2011-07-19 15:25:00,34.74,34.74,34.68,34.71,323000.0,22.5634,22.5634,22.5245,22.544,323000.0
2011-07-19 15:30:00,34.71,34.72,34.67,34.67,410400.0,22.544,22.5504,22.518,22.518,410400.0
2011-07-19 15:35:00,34.67,34.7,34.66,34.7,253400.0,22.518,22.5375,22.5115,22.5375,253400.0
2011-07-19 15:40:00,34.7,34.73,34.69,34.72,328000.0,22.5375,22.5569,22.531,22.5504,328000.0
2011-07-19 15:45:00,34.72,34.77,34.72,34.72,470000.0,22.5504,22.5829,22.5504,22.5504,470000.0
2011-07-19 15:50:00,34.73,34.74,34.68,34.68,617000.0,22.5569,22.5634,22.5245,22.5245,617000.0
2011-07-19 15:55:00,34.68,34.69,34.6,34.66,1753400.0,22.5245,22.531,22.4725,22.5115,1753400.0
2011-07-20 09:30:00,34.63,34.66,34.51,34.56,658000.0,22.492,22.5115,22.4141,22.4465,658000.0
2011-07-20 09:35:00,34.56,34.61,34.51,34.58,172800.0,22.4465,22.479,22.4141,22.4595,172800.0
2011-07-20 09:40:00,34.58,34.65,34.58,34.63,218800.0,22.4595,22.505,22.4595,22.492,218800.0
2011-07-20 09:45:00,34.63,34.67,34.6,34.6,219800.0,22.492,22.518,22.4725,22.4725,219800.0
2011-07-20 09:50:00,34.59,34.62,34.57,34.58,144400.0,22.466,22.4855,22.453,22.4595,144400.0
2011-07-20 09:55:00,34.59,34.63,34.57,34.57,98600.0,22.466,22.492,22.453,22.453,98600.0
2011-07-20 10:00:00,34.57,34.59,34.52,34.55,221200.0,22.453,22.466,22.4206,22.44,221200.0
2011-07-20 10:05:00,34.55,34.57,34.53,34.53,151600.0,22.44,22.453,22.427,22.427,151600.0
2011-07-20 10:10:00,34.53,34.55,34.45,34.46,285600.0,22.427,22.44,22.3751,22.3816,285600.0
2011-07-20 10:15:00,34.46,34.52,34.42,34.52,228600.0,22.3816,22.4206,22.3556,22.4206,228600.0
2011-07-20 10:20:00,34.52,34.56,34.51,34.55,152400.0,22.4206,22.4465,22.4141,22.44,152400.0
2011-07-20 10:25:00,34.55,34.55,34.49,34.51,142800.0,22.44,22.44,22.4011,22.4141,142800.0
2011-07-20 10:30:00,34.51,34.58,34.51,34.58,145200.0,22.4141,22.4595,22.4141,22.4595,145200.0
2011-07-20 10:35:00,34.58,34.6,34.55,34.59,164000.0,22.4595,22.4725,22.44,22.466,164000.0
2011-07-20 10:40:00,34.59,34.64,34.59,34.63,191000.0,22.466,22.4985,22.466,22.492,191000.0
2011-07-20 10:45:00,34.63,34.63,34.56,34.59,142200.0,22.492,22.492,22.4465,22.466,142200.0
2011-07-20 10:50:00,34.59,34.6,34.52,34.56,253600.0,22.466,22.4725,22.4206,22.4465,253600.0
2011-07-20 10:55:00,34.55,34.61,34.55,34.61,126400.0,22.44,22.479,22.44,22.479,126400.0
2011-07-20 11:00:00,34.61,34.63,34.59,34.63,155000.0,22.479,22.492,22.466,22.492,155000.0
2011-07-20 11:05:00,34.63,34.65,34.59,34.59,157200.0,22.492,22.505,22.466,22.466,157200.0
2011-07-20 11:10:00,34.6,34.62,34.58,34.61,146800.0,22.4725,22.4855,22.4595,22.479,146800.0
2011-07-20 11:15:00,34.61,34.61,34.57,34.57,74400.0,22.479,22.479,22.453,22.453,74400.0
2011-07-20 11:20:00,34.57,34.6,34.55,34.56,186600.0,22.453,22.4725,22.44,22.4465,186600.0
2011-07-20 11:25:00,34.55,34.56,34.5,34.51,269600.0,22.44,22.4465,22.4076,22.4141,269600.0
2011-07-20 11:30:00,34.51,34.52,34.49,34.52,191800.0,22.4141,22.4206,22.4011,22.4206,191800.0
2011-07-20 11:35:00,34.52,34.53,34.49,34.51,160800.0,22.4206,22.427,22.4011,22.4141,160800.0
2011-07-20 11:40:00,34.52,34.55,34.49,34.49,218800.0,22.4206,22.44,22.4011,22.4011,218800.0
2011-07-20 11:45:00,34.49,34.5,34.45,34.46,168800.0,22.4011,22.4076,22.3751,22.3816,168800.0
2011-07-20 11:50:00,34.46,34.46,34.43,34.44,149200.0,22.3816,22.3816,22.3621,22.3686,149200.0
2011-07-20 11:55:00,34.44,34.47,34.41,34.46,173200.0,22.3686,22.3881,22.3491,22.3816,173200.0
2011-07-20 12:00:00,34.46,34.51,34.46,34.51,163000.0,22.3816,22.4141,22.3816,22.4141,163000.0
2011-07-20 12:05:00,34.5,34.51,34.47,34.48,150000.0,22.4076,22.4141,22.3881,22.3946,150000.0
2011-07-20 12:10:00,34.48,34.49,34.46,34.49,168400.0,22.3946,22.4011,22.3816,22.4011,168400.0
2011-07-20 12:15:00,34.49,34.52,34.49,34.51,235800.0,22.4011,22.4206,22.4011,22.4141,235800.0
2011-07-20 12:20:00,34.51,34.52,34.48,34.51,217400.0,22.4141,22.4206,22.3946,22.4141,217400.0
2011-07-20 12:25:00,34.51,34.52,34.49,34.52,174600.0,22.4141,22.4206,22.4011,22.4206,174600.0
2011-07-20 12:30:00,34.52,34.53,34.49,34.49,116200.0,22.4206,22.427,22.4011,22.4011,116200.0
2011-07-20 12:35:00,34.49,34.53,34.49,34.51,107600.0,22.4011,22.427,22.4011,22.4141,107600.0
2011-07-20 12:40:00,34.5,34.52,34.49,34.5,150600.0,22.4076,22.4206,22.4011,22.4076,150600.0
2011-07-20 12:45:00,34.51,34.55,34.49,34.54,123000.0,22.4141,22.44,22.4011,22.4335,123000.0
2011-07-20 12:50:00,34.55,34.56,34.52,34.53,163200.0,22.44,22.4465,22.4206,22.427,163200.0
2011-07-20 12:55:00,34.53,34.54,34.51,34.54,180400.0,22.427,22.4335,22.4141,22.4335,180400.0
2011-07-20 13:00:00,34.54,34.56,34.52,34.56,132600.0,22.4335,22.4465,22.4206,22.4465,132600.0
2011-07-20 13:05:00,34.56,34.57,34.53,34.54,183400.0,22.4465,22.453,22.427,22.4335,183400.0
2011-07-20 13:10:00,34.54,34.54,34.49,34.5,140600.0,22.4335,22.4335,22.4011,22.4076,140600.0
2011-07-20 13:15:00,34.5,34.52,34.48,34.49,246400.0,22.4076,22.4206,22.3946,22.4011,246400.0
2011-07-20 13:20:00,34.49,34.49,34.47,34.47,222800.0,22.4011,22.4011,22.3881,22.3881,222800.0
2011-07-20 13:25:00,34.47,34.48,34.44,34.47,181000.0,22.3881,22.3946,22.3686,22.3881,181000.0
2011-07-20 13:30:00,34.47,34.49,34.46,34.48,112800.0,22.3881,22.4011,22.3816,22.3946,112800.0
2011-07-20 13:35:00,34.47,34.48,34.47,34.47,89600.0,22.3881,22.3946,22.3881,22.3881,89600.0
2011-07-20 13:40:00,34.47,34.48,34.46,34.47,135800.0,22.3881,22.3946,22.3816,22.3881,135800.0
2011-07-20 13:45:00,34.47,34.47,34.45,34.45,77000.0,22.3881,22.3881,22.3751,22.3751,77000.0
2011-07-20 13:50:00,34.45,34.49,34.45,34.49,86800.0,22.3751,22.4011,22.3751,22.4011,86800.0
2011-07-20 13:55:00,34.49,34.49,34.45,34.46,160600.0,22.4011,22.4011,22.3751,22.3816,160600.0
2011-07-20 14:00:00,34.46,34.5,34.46,34.49,102800.0,22.3816,22.4076,22.3816,22.4011,102800.0
2011-07-20 14:05:00,34.49,34.49,34.47,34.47,81800.0,22.4011,22.4011,22.3881,22.3881,81800.0
2011-07-20 14:10:00,34.47,34.47,34.45,34.46,64600.0,22.3881,22.3881,22.3751,22.3816,64600.0
2011-07-20 14:15:00,34.46,34.49,34.46,34.49,69400.0,22.3816,22.4011,22.3816,22.4011,69400.0
2011-07-20 14:20:00,34.49,34.51,34.49,34.49,120200.0,22.4011,22.4141,22.4011,22.4011,120200.0
2011-07-20 14:25:00,34.49,34.51,34.47,34.48,110200.0,22.4011,22.4141,22.3881,22.3946,110200.0
2011-07-20 14:30:00,34.47,34.48,34.45,34.46,195800.0,22.3881,22.3946,22.3751,22.3816,195800.0
2011-07-20 14:35:00,34.46,34.48,34.46,34.48,69200.0,22.3816,22.3946,22.3816,22.3946,69200.0
2011-07-20 14:40:00,34.48,34.49,34.46,34.46,149800.0,22.3946,22.4011,22.3816,22.3816,149800.0
2011-07-20 14:45:00,34.46,34.47,34.44,34.44,121400.0,22.3816,22.3881,22.3686,22.3686,121400.0
2011-07-20 14:50:00,34.44,34.46,34.43,34.45,166800.0,22.3686,22.3816,22.3621,22.3751,166800.0
2011-07-20 14:55:00,34.44,34.46,34.44,34.46,149800.0,22.3686,22.3816,22.3686,22.3816,149800.0
2011-07-20 15:00:00,34.46,34.47,34.44,34.47,273200.0,22.3816,22.3881,22.3686,22.3881,273200.0
2011-07-20 15:05:00,34.47,34.5,34.47,34.5,154600.0,22.3881,22.4076,22.3881,22.4076,154600.0
2011-07-20 15:10:00,34.49,34.5,34.48,34.49,252400.0,22.4011,22.4076,22.3946,22.4011,252400.0
2011-07-20 15:15:00,34.49,34.52,34.48,34.51,361000.0,22.4011,22.4206,22.3946,22.4141,361000.0
2011-07-20 15:20:00,34.51,34.52,34.48,34.48,185800.0,22.4141,22.4206,22.3946,22.3946,185800.0
2011-07-20 15:25:00,34.48,34.5,34.47,34.49,225000.0,22.3946,22.4076,22.3881,22.4011,225000.0
2011-07-20 15:30:00,34.48,34.49,34.46,34.49,111600.0,22.3946,22.4011,22.3816,22.4011,111600.0
2011-07-20 15:35:00,34.49,34.49,34.47,34.47,159200.0,22.4011,22.4011,22.3881,22.3881,159200.0
2011-07-20 15:40:00,34.47,34.48,34.46,34.46,272800.0,22.3881,22.3946,22.3816,22.3816,272800.0
2011-07-20 15:45:00,34.46,34.46,34.4,34.41,399400.0,22.3816,22.3816,22.3426,22.3491,399400.0
2011-07-20 15:50:00,34.41,34.44,34.4,34.43,408400.0,22.3491,22.3686,22.3426,22.3621,408400.0
2011-07-20 15:55:00,34.43,34.45,34.41,34.44,783000.0,22.3621,22.3751,22.3491,22.3686,783000.0
2011-07-21 09:30:00,34.41,34.43,34.31,34.35,746000.0,22.3491,22.3621,22.2842,22.3101,746000.0
2011-07-21 09:35:00,34.35,34.37,34.27,34.32,315000.0,22.3101,22.3231,22.2582,22.2907,315000.0
2011-07-21 09:40:00,34.32,34.35,34.25,34.26,639200.0,22.2907,22.3101,22.2452,22.2517,639200.0
2011-07-21 09:45:00,34.26,34.37,34.25,34.35,581200.0,22.2517,22.3231,22.2452,22.3101,581200.0
2011-07-21 09:50:00,34.35,34.4,34.35,34.37,392200.0,22.3101,22.3426,22.3101,22.3231,392200.0
2011-07-21 09:55:00,34.38,34.4,34.34,34.37,300000.0,22.3296,22.3426,22.3036,22.3231,300000.0
2011-07-21 10:00:00,34.37,34.43,34.35,34.41,547600.0,22.3231,22.3621,22.3101,22.3491,547600.0
2011-07-21 10:05:00,34.4,34.45,34.4,34.41,384200.0,22.3426,22.3751,22.3426,22.3491,384200.0
2011-07-21 10:10:00,34.41,34.46,34.41,34.44,391800.0,22.3491,22.3816,22.3491,22.3686,391800.0
2011-07-21 10:15:00,34.44,34.46,34.4,34.41,402600.0,22.3686,22.3816,22.3426,22.3491,402600.0
2011-07-21 10:20:00,34.41,34.46,34.4,34.43,283200.0,22.3491,22.3816,22.3426,22.3621,283200.0
2011-07-21 10:25:00,34.43,34.49,34.42,34.49,568400.0,22.3621,22.4011,22.3556,22.4011,568400.0
2011-07-21 10:30:00,34.49,34.55,34.49,34.52,475400.0,22.4011,22.44,22.4011,22.4206,475400.0
2011-07-21 10:35:00,34.52,34.54,34.51,34.52,198600.0,22.4206,22.4335,22.4141,22.4206,198600.0
2011-07-21 10:40:00,34.52,34.55,34.51,34.55,205600.0,22.4206,22.44,22.4141,22.44,205600.0
2011-07-21 10:45:00,34.55,34.58,34.54,34.58,376200.0,22.44,22.4595,22.4335,22.4595,376200.0
2011-07-21 10:50:00,34.58,34.62,34.57,34.6,361800.0,22.4595,22.4855,22.453,22.4725,361800.0
2011-07-21 10:55:00,34.6,34.64,34.59,34.62,435200.0,22.4725,22.4985,22.466,22.4855,435200.0
2011-07-21 11:00:00,34.62,34.63,34.6,34.62,314000.0,22.4855,22.492,22.4725,22.4855,314000.0
2011-07-21 11:05:00,34.62,34.62,34.59,34.6,164200.0,22.4855,22.4855,22.466,22.4725,164200.0
2011-07-21 11:10:00,34.6,34.62,34.58,34.61,238800.0,22.4725,22.4855,22.4595,22.479,238800.0
2011-07-21 11:15:00,34.62,34.63,34.61,34.63,128600.0,22.4855,22.492,22.479,22.492,128600.0
2011-07-21 11:20:00,34.63,34.65,34.61,34.61,264800.0,22.492,22.505,22.479,22.479,264800.0
2011-07-21 11:25:00,34.61,34.61,34.56,34.58,174200.0,22.479,22.479,22.4465,22.4595,174200.0
2011-07-21 11:30:00,34.58,34.59,34.54,34.56,121800.0,22.4595,22.466,22.4335,22.4465,121800.0
2011-07-21 11:35:00,34.56,34.57,34.55,34.56,97200.0,22.4465,22.453,22.44,22.4465,97200.0
2011-07-21 11:40:00,34.56,34.57,34.55,34.56,103200.0,22.4465,22.453,22.44,22.4465,103200.0
2011-07-21 11:45:00,34.56,34.58,34.55,34.56,249000.0,22.4465,22.4595,22.44,22.4465,249000.0
2011-07-21 11:50:00,34.56,34.57,34.55,34.56,106000.0,22.4465,22.453,22.44,22.4465,106000.0
2011-07-21 11:55:00,34.56,34.57,34.55,34.55,108400.0,22.4465,22.453,22.44,22.44,108400.0
2011-07-21 12:00:00,34.55,34.57,34.54,34.56,102400.0,22.44,22.453,22.4335,22.4465,102400.0
2011-07-21 12:05:00,34.56,34.57,34.55,34.56,93800.0,22.4465,22.453,22.44,22.4465,93800.0
2011-07-21 12:10:00,34.56,34.57,34.55,34.55,116600.0,22.4465,22.453,22.44,22.44,116600.0
2011-07-21 12:15:00,34.56,34.57,34.54,34.55,183000.0,22.4465,22.453,22.4335,22.44,183000.0
2011-07-21 12:20:00,34.55,34.59,34.54,34.58,159400.0,22.44,22.466,22.4335,22.4595,159400.0
2011-07-21 12:25:00,34.58,34.6,34.57,34.6,74200.0,22.4595,22.4725,22.453,22.4725,74200.0
2011-07-21 12:30:00,34.59,34.6,34.59,34.6,68200.0,22.466,22.4725,22.466,22.4725,68200.0
2011-07-21 12:35:00,34.6,34.65,34.58,34.62,193000.0,22.4725,22.505,22.4595,22.4855,193000.0
2011-07-21 12:40:00,34.62,34.73,34.62,34.72,379000.0,22.4855,22.5569,22.4855,22.5504,379000.0
2011-07-21 12:45:00,34.72,34.75,34.71,34.74,191600.0,22.5504,22.5699,22.544,22.5634,191600.0
2011-07-21 12:50:00,34.74,34.74,34.65,34.67,451800.0,22.5634,22.5634,22.505,22.518,451800.0
2011-07-21 12:55:00,34.67,34.72,34.66,34.72,164200.0,22.518,22.5504,22.5115,22.5504,164200.0
2011-07-21 13:00:00,34.72,34.77,34.72,34.74,196400.0,22.5504,22.5829,22.5504,22.5634,196400.0
2011-07-21 13:05:00,34.74,34.74,34.69,34.71,263800.0,22.5634,22.5634,22.531,22.544,263800.0
2011-07-21 13:10:00,34.71,34.72,34.68,34.72,89800.0,22.544,22.5504,22.5245,22.5504,89800.0
2011-07-21 13:15:00,34.72,34.74,34.71,34.73,70600.0,22.5504,22.5634,22.544,22.5569,70600.0
2011-07-21 13:20:00,34.73,34.74,34.71,34.72,166400.0,22.5569,22.5634,22.544,22.5504,166400.0
2011-07-21 13:25:00,34.71,34.77,34.71,34.77,78600.0,22.544,22.5829,22.544,22.5829,78600.0
2011-07-21 13:30:00,34.77,34.77,34.73,34.73,67600.0,22.5829,22.5829,22.5569,22.5569,67600.0
2011-07-21 13:35:00,34.73,34.77,34.73,34.76,221000.0,22.5569,22.5829,22.5569,22.5764,221000.0
2011-07-21 13:40:00,34.77,34.77,34.73,34.73,143000.0,22.5829,22.5829,22.5569,22.5569,143000.0
2011-07-21 13:45:00,34.74,34.76,34.73,34.76,103800.0,22.5634,22.5764,22.5569,22.5764,103800.0
2011-07-21 13:50:00,34.76,34.76,34.74,34.76,66800.0,22.5764,22.5764,22.5634,22.5764,66800.0
2011-07-21 13:55:00,34.76,34.77,34.74,34.75,124600.0,22.5764,22.5829,22.5634,22.5699,124600.0
2011-07-21 14:00:00,34.74,34.77,34.74,34.76,108600.0,22.5634,22.5829,22.5634,22.5764,108600.0
2011-07-21 14:05:00,34.76,34.76,34.74,34.76,127000.0,22.5764,22.5764,22.5634,22.5764,127000.0
2011-07-21 14:10:00,34.75,34.77,34.75,34.77,76200.0,22.5699,22.5829,22.5699,22.5829,76200.0
2011-07-21 14:15:00,34.77,34.77,34.74,34.74,100800.0,22.5829,22.5829,22.5634,22.5634,100800.0
2011-07-21 14:20:00,34.74,34.76,34.74,34.74,103600.0,22.5634,22.5764,22.5634,22.5634,103600.0
2011-07-21 14:25:00,34.74,34.77,34.73,34.77,136200.0,22.5634,22.5829,22.5569,22.5829,136200.0
2011-07-21 14:30:00,34.77,34.8,34.75,34.79,164200.0,22.5829,22.6024,22.5699,22.5959,164200.0
2011-07-21 14:35:00,34.79,34.81,34.78,34.79,176600.0,22.5959,22.6089,22.5894,22.5959,176600.0
2011-07-21 14:40:00,34.78,34.79,34.76,34.79,252000.0,22.5894,22.5959,22.5764,22.5959,252000.0
2011-07-21 14:45:00,34.79,34.79,34.77,34.77,199800.0,22.5959,22.5959,22.5829,22.5829,199800.0
2011-07-21 14:50:00,34.77,34.79,34.74,34.77,171800.0,22.5829,22.5959,22.5634,22.5829,171800.0
2011-07-21 14:55:00,34.77,34.79,34.76,34.77,128800.0,22.5829,22.5959,22.5764,22.5829,128800.0
2011-07-21 15:00:00,34.77,34.78,34.74,34.76,187400.0,22.5829,22.5894,22.5634,22.5764,187400.0
2011-07-21 15:05:00,34.76,34.76,34.73,34.73,209400.0,22.5764,22.5764,22.5569,22.5569,209400.0
2011-07-21 15:10:00,34.73,34.75,34.73,34.74,149200.0,22.5569,22.5699,22.5569,22.5634,149200.0
2011-07-21 15:15:00,34.74,34.75,34.73,34.75,207600.0,22.5634,22.5699,22.5569,22.5699,207600.0
2011-07-21 15:20:00,34.75,34.75,34.72,34.73,283600.0,22.5699,22.5699,22.5504,22.5569,283600.0
2011-07-21 15:25:00,34.73,34.74,34.71,34.71,285600.0,22.5569,22.5634,22.544,22.544,285600.0
2011-07-21 15:30:00,34.72,34.72,34.69,34.69,294600.0,22.5504,22.5504,22.531,22.531,294600.0
2011-07-21 15:35:00,34.69,34.7,34.66,34.66,244200.0,22.531,22.5375,22.5115,22.5115,244200.0
2011-07-21 15:40:00,34.66,34.66,34.63,34.63,578000.0,22.5115,22.5115,22.492,22.492,578000.0
2011-07-21 15:45:00,34.63,34.67,34.63,34.66,631400.0,22.492,22.518,22.492,22.5115,631400.0
2011-07-21 15:50:00,34.66,34.71,34.66,34.68,760400.0,22.5115,22.544,22.5115,22.5245,760400.0
2011-07-21 15:55:00,34.68,34.69,34.65,34.68,1116600.0,22.5245,22.531,22.505,22.5245,1116600.0
2011-07-22 09:30:00,34.77,34.88,34.76,34.84,538600.0,22.5829,22.6544,22.5764,22.6284,538600.0
2011-07-22 09:35:00,34.84,34.87,34.8,34.84,365000.0,22.6284,22.6479,22.6024,22.6284,365000.0
2011-07-22 09:40:00,34.84,34.88,34.81,34.88,316200.0,22.6284,22.6544,22.6089,22.6544,316200.0
2011-07-22 09:45:00,34.88,34.88,34.84,34.88,281800.0,22.6544,22.6544,22.6284,22.6544,281800.0
2011-07-22 09:50:00,34.88,34.88,34.77,34.77,265400.0,22.6544,22.6544,22.5829,22.5829,265400.0
2011-07-22 09:55:00,34.78,34.79,34.74,34.77,267400.0,22.5894,22.5959,22.5634,22.5829,267400.0
2011-07-22 10:00:00,34.76,34.79,34.74,34.79,252400.0,22.5764,22.5959,22.5634,22.5959,252400.0
2011-07-22 10:05:00,34.79,34.81,34.77,34.79,213000.0,22.5959,22.6089,22.5829,22.5959,213000.0
2011-07-22 10:10:00,34.79,34.84,34.78,34.82,246600.0,22.5959,22.6284,22.5894,22.6154,246600.0
2011-07-22 10:15:00,34.82,34.84,34.75,34.8,207000.0,22.6154,22.6284,22.5699,22.6024,207000.0
2011-07-22 10:20:00,34.79,34.81,34.74,34.76,302600.0,22.5959,22.6089,22.5634,22.5764,302600.0
2011-07-22 10:25:00,34.76,34.79,34.74,34.79,196000.0,22.5764,22.5959,22.5634,22.5959,196000.0
2011-07-22 10:30:00,34.79,34.82,34.79,34.8,183600.0,22.5959,22.6154,22.5959,22.6024,183600.0
2011-07-22 10:35:00,34.8,34.85,34.78,34.84,162200.0,22.6024,22.6349,22.5894,22.6284,162200.0
2011-07-22 10:40:00,34.83,34.85,34.83,34.84,147600.0,22.6219,22.6349,22.6219,22.6284,147600.0
2011-07-22 10:45:00,34.84,34.85,34.82,34.83,124600.0,22.6284,22.6349,22.6154,22.6219,124600.0
2011-07-22 10:50:00,34.83,34.85,34.82,34.84,156200.0,22.6219,22.6349,22.6154,22.6284,156200.0
2011-07-22 10:55:00,34.84,34.85,34.83,34.85,157600.0,22.6284,22.6349,22.6219,22.6349,157600.0
2011-07-22 11:00:00,34.85,34.85,34.83,34.84,146600.0,22.6349,22.6349,22.6219,22.6284,146600.0
2011-07-22 11:05:00,34.83,34.85,34.82,34.85,134400.0,22.6219,22.6349,22.6154,22.6349,134400.0
2011-07-22 11:10:00,34.85,34.88,34.85,34.87,187200.0,22.6349,22.6544,22.6349,22.6479,187200.0
2011-07-22 11:15:00,34.87,34.88,34.85,34.85,129600.0,22.6479,22.6544,22.6349,22.6349,129600.0
2011-07-22 11:20:00,34.85,34.88,34.85,34.87,137200.0,22.6349,22.6544,22.6349,22.6479,137200.0
2011-07-22 11:25:00,34.87,34.87,34.85,34.86,52800.0,22.6479,22.6479,22.6349,22.6414,52800.0
2011-07-22 11:30:00,34.86,34.87,34.84,34.85,120800.0,22.6414,22.6479,22.6284,22.6349,120800.0
2011-07-22 11:35:00,34.85,34.88,34.83,34.88,187200.0,22.6349,22.6544,22.6219,22.6544,187200.0
2011-07-22 11:40:00,34.88,34.89,34.88,34.88,195200.0,22.6544,22.6609,22.6544,22.6544,195200.0
2011-07-22 11:45:00,34.88,34.89,34.88,34.88,59600.0,22.6544,22.6609,22.6544,22.6544,59600.0
2011-07-22 11:50:00,34.88,34.88,34.88,34.88,61400.0,22.6544,22.6544,22.6544,22.6544,61400.0
2011-07-22 11:55:00,34.88,34.89,34.88,34.88,87600.0,22.6544,22.6609,22.6544,22.6544,87600.0
2011-07-22 12:00:00,34.88,34.88,34.87,34.87,75400.0,22.6544,22.6544,22.6479,22.6479,75400.0
2011-07-22 12:05:00,34.88,34.9,34.88,34.89,121600.0,22.6544,22.6674,22.6544,22.6609,121600.0
2011-07-22 12:10:00,34.9,34.91,34.89,34.9,635200.0,22.6674,22.6739,22.6609,22.6674,635200.0
2011-07-22 12:15:00,34.9,34.91,34.88,34.88,194800.0,22.6674,22.6739,22.6544,22.6544,194800.0
2011-07-22 12:20:00,34.88,34.88,34.87,34.87,100400.0,22.6544,22.6544,22.6479,22.6479,100400.0
2011-07-22 12:25:00,34.87,34.88,34.86,34.87,60600.0,22.6479,22.6544,22.6414,22.6479,60600.0
2011-07-22 12:30:00,34.86,34.87,34.84,34.84,50600.0,22.6414,22.6479,22.6284,22.6284,50600.0
2011-07-22 12:35:00,34.85,34.85,34.83,34.84,47400.0,22.6349,22.6349,22.6219,22.6284,47400.0
2011-07-22 12:40:00,34.83,34.84,34.83,34.83,29000.0,22.6219,22.6284,22.6219,22.6219,29000.0
2011-07-22 12:45:00,34.83,34.84,34.83,34.83,79200.0,22.6219,22.6284,22.6219,22.6219,79200.0
2011-07-22 12:50:00,34.83,34.84,34.83,34.83,57600.0,22.6219,22.6284,22.6219,22.6219,57600.0
2011-07-22 12:55:00,34.84,34.87,34.84,34.86,79200.0,22.6284,22.6479,22.6284,22.6414,79200.0
2011-07-22 13:00:00,34.86,34.87,34.84,34.84,63200.0,22.6414,22.6479,22.6284,22.6284,63200.0
2011-07-22 13:05:00,34.84,34.85,34.83,34.84,73200.0,22.6284,22.6349,22.6219,22.6284,73200.0
2011-07-22 13:10:00,34.84,34.85,34.83,34.85,69400.0,22.6284,22.6349,22.6219,22.6349,69400.0
2011-07-22 13:15:00,34.85,34.86,34.85,34.85,65800.0,22.6349,22.6414,22.6349,22.6349,65800.0
2011-07-22 13:20:00,34.85,34.87,34.85,34.87,62600.0,22.6349,22.6479,22.6349,22.6479,62600.0
2011-07-22 13:25:00,34.87,34.88,34.86,34.88,70200.0,22.6479,22.6544,22.6414,22.6544,70200.0
2011-07-22 13:30:00,34.88,34.89,34.87,34.89,55200.0,22.6544,22.6609,22.6479,22.6609,55200.0
2011-07-22 13:35:00,34.88,34.89,34.87,34.89,72600.0,22.6544,22.6609,22.6479,22.6609,72600.0
2011-07-22 13:40:00,34.88,34.89,34.88,34.89,26200.0,22.6544,22.6609,22.6544,22.6609,26200.0
2011-07-22 13:45:00,34.88,34.89,34.87,34.88,88600.0,22.6544,22.6609,22.6479,22.6544,88600.0
2011-07-22 13:50:00,34.88,34.88,34.87,34.88,83200.0,22.6544,22.6544,22.6479,22.6544,83200.0
2011-07-22 13:55:00,34.88,34.88,34.87,34.87,126800.0,22.6544,22.6544,22.6479,22.6479,126800.0
2011-07-22 14:00:00,34.87,34.87,34.86,34.87,98800.0,22.6479,22.6479,22.6414,22.6479,98800.0
2011-07-22 14:05:00,34.87,34.87,34.85,34.85,180600.0,22.6479,22.6479,22.6349,22.6349,180600.0
2011-07-22 14:10:00,34.85,34.85,34.83,34.83,122600.0,22.6349,22.6349,22.6219,22.6219,122600.0
2011-07-22 14:15:00,34.83,34.84,34.83,34.83,62800.0,22.6219,22.6284,22.6219,22.6219,62800.0
2011-07-22 14:20:00,34.83,34.84,34.81,34.83,81200.0,22.6219,22.6284,22.6089,22.6219,81200.0
2011-07-22 14:25:00,34.83,34.85,34.82,34.84,211000.0,22.6219,22.6349,22.6154,22.6284,211000.0
2011-07-22 14:30:00,34.84,34.85,34.84,34.85,70600.0,22.6284,22.6349,22.6284,22.6349,70600.0
2011-07-22 14:35:00,34.85,34.85,34.83,34.84,126600.0,22.6349,22.6349,22.6219,22.6284,126600.0
2011-07-22 14:40:00,34.84,34.84,34.83,34.83,81800.0,22.6284,22.6284,22.6219,22.6219,81800.0
2011-07-22 14:45:00,34.83,34.84,34.82,34.83,88400.0,22.6219,22.6284,22.6154,22.6219,88400.0
2011-07-22 14:50:00,34.83,34.84,34.82,34.82,47800.0,22.6219,22.6284,22.6154,22.6154,47800.0
2011-07-22 14:55:00,34.82,34.83,34.81,34.81,53400.0,22.6154,22.6219,22.6089,22.6089,53400.0
2011-07-22 15:00:00,34.81,34.83,34.81,34.82,153400.0,22.6089,22.6219,22.6089,22.6154,153400.0
2011-07-22 15:05:00,34.82,34.83,34.81,34.81,84000.0,22.6154,22.6219,22.6089,22.6089,84000.0
2011-07-22 15:10:00,34.82,34.82,34.8,34.81,89800.0,22.6154,22.6154,22.6024,22.6089,89800.0
2011-07-22 15:15:00,34.81,34.81,34.8,34.81,80600.0,22.6089,22.6089,22.6024,22.6089,80600.0
2011-07-22 15:20:00,34.81,34.81,34.79,34.79,92400.0,22.6089,22.6089,22.5959,22.5959,92400.0
2011-07-22 15:25:00,34.79,34.8,34.78,34.8,147800.0,22.5959,22.6024,22.5894,22.6024,147800.0
2011-07-22 15:30:00,34.8,34.81,34.79,34.79,209200.0,22.6024,22.6089,22.5959,22.5959,209200.0
2011-07-22 15:35:00,34.79,34.8,34.78,34.79,117800.0,22.5959,22.6024,22.5894,22.5959,117800.0
2011-07-22 15:40:00,34.79,34.79,34.77,34.79,112600.0,22.5959,22.5959,22.5829,22.5959,112600.0
2011-07-22 15:45:00,34.79,34.82,34.79,34.81,248600.0,22.5959,22.6154,22.5959,22.6089,248600.0
2011-07-22 15:50:00,34.81,34.83,34.8,34.83,337000.0,22.6089,22.6219,22.6024,22.6219,337000.0
2011-07-22 15:55:00,34.83,34.86,34.82,34.86,1035800.0,22.6219,22.6414,22.6154,22.6414,1035800.0
2011-07-25 09:30:00,34.56,34.63,34.51,34.63,515400.0,22.4465,22.492,22.4141,22.492,515400.0
2011-07-25 09:35:00,34.63,34.64,34.54,34.63,211600.0,22.492,22.4985,22.4335,22.492,211600.0
2011-07-25 09:40:00,34.62,34.65,34.55,34.63,279000.0,22.4855,22.505,22.44,22.492,279000.0
2011-07-25 09:45:00,34.63,34.64,34.56,34.6,217800.0,22.492,22.4985,22.4465,22.4725,217800.0
2011-07-25 09:50:00,34.6,34.67,34.6,34.63,195400.0,22.4725,22.518,22.4725,22.492,195400.0
2011-07-25 09:55:00,34.62,34.66,34.62,34.65,146200.0,22.4855,22.5115,22.4855,22.505,146200.0
2011-07-25 10:00:00,34.65,34.69,34.63,34.63,111800.0,22.505,22.531,22.492,22.492,111800.0
2011-07-25 10:05:00,34.63,34.66,34.63,34.66,174200.0,22.492,22.5115,22.492,22.5115,174200.0
2011-07-25 10:10:00,34.66,34.69,34.63,34.63,138400.0,22.5115,22.531,22.492,22.492,138400.0
2011-07-25 10:15:00,34.64,34.69,34.63,34.68,149600.0,22.4985,22.531,22.492,22.5245,149600.0
2011-07-25 10:20:00,34.69,34.74,34.69,34.73,285200.0,22.531,22.5634,22.531,22.5569,285200.0
2011-07-25 10:25:00,34.73,34.75,34.73,34.73,200600.0,22.5569,22.5699,22.5569,22.5569,200600.0
2011-07-25 10:30:00,34.73,34.75,34.72,34.74,161600.0,22.5569,22.5699,22.5504,22.5634,161600.0
2011-07-25 10:35:00,34.74,34.74,34.71,34.73,224400.0,22.5634,22.5634,22.544,22.5569,224400.0
2011-07-25 10:40:00,34.73,34.76,34.72,34.74,244400.0,22.5569,22.5764,22.5504,22.5634,244400.0
2011-07-25 10:45:00,34.73,34.74,34.67,34.67,167000.0,22.5569,22.5634,22.518,22.518,167000.0
2011-07-25 10:50:00,34.66,34.66,34.62,34.62,242800.0,22.5115,22.5115,22.4855,22.4855,242800.0
2011-07-25 10:55:00,34.62,34.68,34.61,34.68,146800.0,22.4855,22.5245,22.479,22.5245,146800.0
2011-07-25 11:00:00,34.68,34.68,34.64,34.68,140000.0,22.5245,22.5245,22.4985,22.5245,140000.0
2011-07-25 11:05:00,34.67,34.73,34.67,34.71,184400.0,22.518,22.5569,22.518,22.544,184400.0
2011-07-25 11:10:00,34.72,34.72,34.68,34.69,119400.0,22.5504,22.5504,22.5245,22.531,119400.0
2011-07-25 11:15:00,34.69,34.69,34.64,34.64,102200.0,22.531,22.531,22.4985,22.4985,102200.0
2011-07-25 11:20:00,34.64,34.68,34.63,34.68,94800.0,22.4985,22.5245,22.492,22.5245,94800.0
2011-07-25 11:25:00,34.68,34.7,34.67,34.68,105000.0,22.5245,22.5375,22.518,22.5245,105000.0
2011-07-25 11:30:00,34.67,34.69,34.67,34.68,70200.0,22.518,22.531,22.518,22.5245,70200.0
2011-07-25 11:35:00,34.68,34.7,34.68,34.68,78200.0,22.5245,22.5375,22.5245,22.5245,78200.0
2011-07-25 11:40:00,34.68,34.69,34.66,34.67,104000.0,22.5245,22.531,22.5115,22.518,104000.0
2011-07-25 11:45:00,34.67,34.68,34.66,34.67,91200.0,22.518,22.5245,22.5115,22.518,91200.0
2011-07-25 11:50:00,34.67,34.68,34.65,34.66,125800.0,22.518,22.5245,22.505,22.5115,125800.0
2011-07-25 11:55:00,34.66,34.7,34.66,34.7,89800.0,22.5115,22.5375,22.5115,22.5375,89800.0
2011-07-25 12:00:00,34.69,34.71,34.69,34.69,99000.0,22.531,22.544,22.531,22.531,99000.0
2011-07-25 12:05:00,34.69,34.71,34.69,34.7,100000.0,22.531,22.544,22.531,22.5375,100000.0
2011-07-25 12:10:00,34.7,34.71,34.69,34.7,61400.0,22.5375,22.544,22.531,22.5375,61400.0
2011-07-25 12:15:00,34.7,34.72,34.69,34.7,91600.0,22.5375,22.5504,22.531,22.5375,91600.0
2011-07-25 12:20:00,34.7,34.74,34.7,34.74,88000.0,22.5375,22.5634,22.5375,22.5634,88000.0
2011-07-25 12:25:00,34.74,34.74,34.73,34.74,116800.0,22.5634,22.5634,22.5569,22.5634,116800.0
2011-07-25 12:30:00,34.74,34.76,34.74,34.74,176000.0,22.5634,22.5764,22.5634,22.5634,176000.0
2011-07-25 12:35:00,34.74,34.75,34.74,34.74,61800.0,22.5634,22.5699,22.5634,22.5634,61800.0
2011-07-25 12:40:00,34.74,34.76,34.73,34.74,60800.0,22.5634,22.5764,22.5569,22.5634,60800.0
2011-07-25 12:45:00,34.74,34.76,34.74,34.74,67000.0,22.5634,22.5764,22.5634,22.5634,67000.0
2011-07-25 12:50:00,34.74,34.75,34.73,34.73,78400.0,22.5634,22.5699,22.5569,22.5569,78400.0
2011-07-25 12:55:00,34.73,34.74,34.73,34.74,68600.0,22.5569,22.5634,22.5569,22.5634,68600.0
2011-07-25 13:00:00,34.74,34.76,34.72,34.76,213800.0,22.5634,22.5764,22.5504,22.5764,213800.0
2011-07-25 13:05:00,34.76,34.77,34.74,34.77,136800.0,22.5764,22.5829,22.5634,22.5829,136800.0
2011-07-25 13:10:00,34.77,34.77,34.74,34.76,111000.0,22.5829,22.5829,22.5634,22.5764,111000.0
2011-07-25 13:15:00,34.76,34.77,34.75,34.77,77800.0,22.5764,22.5829,22.5699,22.5829,77800.0
2011-07-25 13:20:00,34.77,34.78,34.76,34.76,87000.0,22.5829,22.5894,22.5764,22.5764,87000.0
2011-07-25 13:25:00,34.76,34.76,34.74,34.74,84800.0,22.5764,22.5764,22.5634,22.5634,84800.0
2011-07-25 13:30:00,34.75,34.75,34.74,34.75,48000.0,22.5699,22.5699,22.5634,22.5699,48000.0
2011-07-25 13:35:00,34.75,34.75,34.73,34.74,68600.0,22.5699,22.5699,22.5569,22.5634,68600.0
2011-07-25 13:40:00,34.74,34.75,34.74,34.74,82400.0,22.5634,22.5699,22.5634,22.5634,82400.0
2011-07-25 13:45:00,34.74,34.74,34.7,34.71,171800.0,22.5634,22.5634,22.5375,22.544,171800.0
2011-07-25 13:50:00,34.71,34.73,34.7,34.73,97000.0,22.544,22.5569,22.5375,22.5569,97000.0
2011-07-25 13:55:00,34.72,34.74,34.71,34.72,103600.0,22.5504,22.5634,22.544,22.5504,103600.0
2011-07-25 14:00:00,34.72,34.73,34.71,34.73,112200.0,22.5504,22.5569,22.544,22.5569,112200.0
2011-07-25 14:05:00,34.73,34.74,34.71,34.72,250400.0,22.5569,22.5634,22.544,22.5504,250400.0
2011-07-25 14:10:00,34.72,34.73,34.71,34.71,200000.0,22.5504,22.5569,22.544,22.544,200000.0
2011-07-25 14:15:00,34.71,34.73,34.71,34.73,72400.0,22.544,22.5569,22.544,22.5569,72400.0
2011-07-25 14:20:00,34.73,34.73,34.71,34.73,56000.0,22.5569,22.5569,22.544,22.5569,56000.0
2011-07-25 14:25:00,34.73,34.73,34.71,34.72,84400.0,22.5569,22.5569,22.544,22.5504,84400.0
2011-07-25 14:30:00,34.72,34.72,34.7,34.7,90800.0,22.5504,22.5504,22.5375,22.5375,90800.0
2011-07-25 14:35:00,34.7,34.71,34.68,34.68,98800.0,22.5375,22.544,22.5245,22.5245,98800.0
2011-07-25 14:40:00,34.68,34.7,34.67,34.69,170800.0,22.5245,22.5375,22.518,22.531,170800.0
2011-07-25 14:45:00,34.68,34.7,34.68,34.69,99800.0,22.5245,22.5375,22.5245,22.531,99800.0
2011-07-25 14:50:00,34.7,34.7,34.68,34.69,92800.0,22.5375,22.5375,22.5245,22.531,92800.0
2011-07-25 14:55:00,34.68,34.7,34.68,34.68,91800.0,22.5245,22.5375,22.5245,22.5245,91800.0
2011-07-25 15:00:00,34.68,34.7,34.67,34.69,213400.0,22.5245,22.5375,22.518,22.531,213400.0
2011-07-25 15:05:00,34.69,34.7,34.68,34.7,110000.0,22.531,22.5375,22.5245,22.5375,110000.0
2011-07-25 15:10:00,34.69,34.71,34.68,34.71,140000.0,22.531,22.544,22.5245,22.544,140000.0
2011-07-25 15:15:00,34.7,34.72,34.69,34.7,219400.0,22.5375,22.5504,22.531,22.5375,219400.0
2011-07-25 15:20:00,34.7,34.7,34.68,34.68,167200.0,22.5375,22.5375,22.5245,22.5245,167200.0
2011-07-25 15:25:00,34.68,34.69,34.67,34.69,170400.0,22.5245,22.531,22.518,22.531,170400.0
2011-07-25 15:30:00,34.69,34.69,34.68,34.68,164800.0,22.531,22.531,22.5245,22.5245,164800.0
2011-07-25 15:35:00,34.68,34.69,34.67,34.67,340400.0,22.5245,22.531,22.518,22.518,340400.0
2011-07-25 15:40:00,34.67,34.68,34.66,34.66,394600.0,22.518,22.5245,22.5115,22.5115,394600.0
2011-07-25 15:45:00,34.66,34.67,34.63,34.63,309000.0,22.5115,22.518,22.492,22.492,309000.0
2011-07-25 15:50:00,34.63,34.64,34.6,34.62,309800.0,22.492,22.4985,22.4725,22.4855,309800.0
2011-07-25 15:55:00,34.62,34.66,34.62,34.65,575800.0,22.4855,22.5115,22.4855,22.505,575800.0
2011-07-26 09:30:00,34.63,34.73,34.56,34.65,432600.0,22.492,22.5569,22.4465,22.505,432600.0
2011-07-26 09:35:00,34.67,34.67,34.57,34.58,174800.0,22.518,22.518,22.453,22.4595,174800.0
2011-07-26 09:40:00,34.58,34.65,34.58,34.6,122600.0,22.4595,22.505,22.4595,22.4725,122600.0
2011-07-26 09:45:00,34.6,34.63,34.58,34.63,186800.0,22.4725,22.492,22.4595,22.492,186800.0
2011-07-26 09:50:00,34.63,34.66,34.62,34.63,169000.0,22.492,22.5115,22.4855,22.492,169000.0
2011-07-26 09:55:00,34.63,34.67,34.63,34.65,139800.0,22.492,22.518,22.492,22.505,139800.0
2011-07-26 10:00:00,34.65,34.68,34.63,34.63,191800.0,22.505,22.5245,22.492,22.492,191800.0
2011-07-26 10:05:00,34.63,34.63,34.58,34.6,253000.0,22.492,22.492,22.4595,22.4725,253000.0
2011-07-26 10:10:00,34.6,34.64,34.59,34.63,155200.0,22.4725,22.4985,22.466,22.492,155200.0
2011-07-26 10:15:00,34.63,34.65,34.62,34.63,143600.0,22.492,22.505,22.4855,22.492,143600.0
2011-07-26 10:20:00,34.63,34.65,34.6,34.61,173400.0,22.492,22.505,22.4725,22.479,173400.0
2011-07-26 10:25:00,34.61,34.61,34.56,34.57,140200.0,22.479,22.479,22.4465,22.453,140200.0
2011-07-26 10:30:00,34.56,34.58,34.55,34.58,154400.0,22.4465,22.4595,22.44,22.4595,154400.0
2011-07-26 10:35:00,34.58,34.6,34.57,34.58,110400.0,22.4595,22.4725,22.453,22.4595,110400.0
2011-07-26 10:40:00,34.58,34.6,34.58,34.6,129400.0,22.4595,22.4725,22.4595,22.4725,129400.0
2011-07-26 10:45:00,34.6,34.6,34.58,34.59,124000.0,22.4725,22.4725,22.4595,22.466,124000.0
2011-07-26 10:50:00,34.59,34.6,34.58,34.59,75200.0,22.466,22.4725,22.4595,22.466,75200.0
2011-07-26 10:55:00,34.59,34.62,34.58,34.6,158400.0,22.466,22.4855,22.4595,22.4725,158400.0
2011-07-26 11:00:00,34.6,34.62,34.59,34.59,168600.0,22.4725,22.4855,22.466,22.466,168600.0
2011-07-26 11:05:00,34.6,34.63,34.59,34.63,101000.0,22.4725,22.492,22.466,22.492,101000.0
2011-07-26 11:10:00,34.63,34.65,34.62,34.63,85600.0,22.492,22.505,22.4855,22.492,85600.0
2011-07-26 11:15:00,34.63,34.65,34.61,34.61,91600.0,22.492,22.505,22.479,22.479,91600.0
2011-07-26 11:20:00,34.62,34.63,34.6,34.6,105000.0,22.4855,22.492,22.4725,22.4725,105000.0
2011-07-26 11:25:00,34.6,34.62,34.59,34.59,141000.0,22.4725,22.4855,22.466,22.466,141000.0
2011-07-26 11:30:00,34.6,34.62,34.59,34.62,80600.0,22.4725,22.4855,22.466,22.4855,80600.0
2011-07-26 11:35:00,34.62,34.62,34.6,34.61,45800.0,22.4855,22.4855,22.4725,22.479,45800.0
2011-07-26 11:40:00,34.6,34.61,34.59,34.59,60600.0,22.4725,22.479,22.466,22.466,60600.0
2011-07-26 11:45:00,34.59,34.6,34.59,34.59,51800.0,22.466,22.4725,22.466,22.466,51800.0
2011-07-26 11:50:00,34.59,34.6,34.58,34.59,56200.0,22.466,22.4725,22.4595,22.466,56200.0
2011-07-26 11:55:00,34.59,34.6,34.59,34.6,50400.0,22.466,22.4725,22.466,22.4725,50400.0
2011-07-26 12:00:00,34.6,34.62,34.6,34.62,61600.0,22.4725,22.4855,22.4725,22.4855,61600.0
2011-07-26 12:05:00,34.62,34.63,34.6,34.6,59400.0,22.4855,22.492,22.4725,22.4725,59400.0
2011-07-26 12:10:00,34.6,34.63,34.6,34.63,90200.0,22.4725,22.492,22.4725,22.492,90200.0
2011-07-26 12:15:00,34.63,34.66,34.63,34.65,95800.0,22.492,22.5115,22.492,22.505,95800.0
2011-07-26 12:20:00,34.65,34.66,34.64,34.66,127800.0,22.505,22.5115,22.4985,22.5115,127800.0
2011-07-26 12:25:00,34.66,34.67,34.65,34.66,83200.0,22.5115,22.518,22.505,22.5115,83200.0
2011-07-26 12:30:00,34.65,34.66,34.62,34.64,210400.0,22.505,22.5115,22.4855,22.4985,210400.0
2011-07-26 12:35:00,34.65,34.66,34.64,34.66,117000.0,22.505,22.5115,22.4985,22.5115,117000.0
2011-07-26 12:40:00,34.66,34.67,34.66,34.67,52000.0,22.5115,22.518,22.5115,22.518,52000.0
2011-07-26 12:45:00,34.67,34.67,34.63,34.63,69800.0,22.518,22.518,22.492,22.492,69800.0
2011-07-26 12:50:00,34.63,34.65,34.63,34.63,57000.0,22.492,22.505,22.492,22.492,57000.0
2011-07-26 12:55:00,34.64,34.65,34.63,34.65,71400.0,22.4985,22.505,22.492,22.505,71400.0
2011-07-26 13:00:00,34.64,34.64,34.62,34.62,70000.0,22.4985,22.4985,22.4855,22.4855,70000.0
2011-07-26 13:05:00,34.61,34.63,34.6,34.6,58800.0,22.479,22.492,22.4725,22.4725,58800.0
2011-07-26 13:10:00,34.6,34.63,34.59,34.62,181000.0,22.4725,22.492,22.466,22.4855,181000.0
2011-07-26 13:15:00,34.62,34.62,34.6,34.62,40600.0,22.4855,22.4855,22.4725,22.4855,40600.0
2011-07-26 13:20:00,34.62,34.62,34.6,34.62,47400.0,22.4855,22.4855,22.4725,22.4855,47400.0
2011-07-26 13:25:00,34.62,34.63,34.62,34.62,61800.0,22.4855,22.492,22.4855,22.4855,61800.0
2011-07-26 13:30:00,34.62,34.63,34.6,34.6,62600.0,22.4855,22.492,22.4725,22.4725,62600.0
2011-07-26 13:35:00,34.6,34.61,34.6,34.6,95600.0,22.4725,22.479,22.4725,22.4725,95600.0
2011-07-26 13:40:00,34.6,34.6,34.6,34.6,62600.0,22.4725,22.4725,22.4725,22.4725,62600.0
2011-07-26 13:45:00,34.6,34.61,34.59,34.61,94000.0,22.4725,22.479,22.466,22.479,94000.0
2011-07-26 13:50:00,34.61,34.63,34.6,34.63,76200.0,22.479,22.492,22.4725,22.492,76200.0
2011-07-26 13:55:00,34.62,34.63,34.61,34.62,61000.0,22.4855,22.492,22.479,22.4855,61000.0
2011-07-26 14:00:00,34.62,34.65,34.6,34.63,98600.0,22.4855,22.505,22.4725,22.492,98600.0
2011-07-26 14:05:00,34.63,34.65,34.62,34.63,117400.0,22.492,22.505,22.4855,22.492,117400.0
2011-07-26 14:10:00,34.63,34.67,34.62,34.66,292200.0,22.492,22.518,22.4855,22.5115,292200.0
2011-07-26 14:15:00,34.66,34.69,34.66,34.68,125000.0,22.5115,22.531,22.5115,22.5245,125000.0
2011-07-26 14:20:00,34.68,34.69,34.66,34.67,54600.0,22.5245,22.531,22.5115,22.518,54600.0
2011-07-26 14:25:00,34.66,34.67,34.65,34.66,68600.0,22.5115,22.518,22.505,22.5115,68600.0
2011-07-26 14:30:00,34.66,34.67,34.65,34.67,128000.0,22.5115,22.518,22.505,22.518,128000.0
2011-07-26 14:35:00,34.67,34.68,34.66,34.66,63600.0,22.518,22.5245,22.5115,22.5115,63600.0
2011-07-26 14:40:00,34.66,34.67,34.64,34.64,141400.0,22.5115,22.518,22.4985,22.4985,141400.0
2011-07-26 14:45:00,34.64,34.65,34.64,34.65,76200.0,22.4985,22.505,22.4985,22.505,76200.0
2011-07-26 14:50:00,34.65,34.66,34.65,34.65,61600.0,22.505,22.5115,22.505,22.505,61600.0
2011-07-26 14:55:00,34.65,34.67,34.63,34.63,129600.0,22.505,22.518,22.492,22.492,129600.0
2011-07-26 15:00:00,34.63,34.66,34.63,34.65,113600.0,22.492,22.5115,22.492,22.505,113600.0
2011-07-26 15:05:00,34.66,34.67,34.63,34.67,218400.0,22.5115,22.518,22.492,22.518,218400.0
2011-07-26 15:10:00,34.66,34.69,34.65,34.66,139200.0,22.5115,22.531,22.505,22.5115,139200.0
2011-07-26 15:15:00,34.66,34.66,34.63,34.65,161400.0,22.5115,22.5115,22.492,22.505,161400.0
2011-07-26 15:20:00,34.65,34.67,34.63,34.63,92400.0,22.505,22.518,22.492,22.492,92400.0
2011-07-26 15:25:00,34.64,34.64,34.63,34.63,119600.0,22.4985,22.4985,22.492,22.492,119600.0
2011-07-26 15:30:00,34.63,34.63,34.61,34.62,200400.0,22.492,22.492,22.479,22.4855,200400.0
2011-07-26 15:35:00,34.61,34.63,34.6,34.62,198600.0,22.479,22.492,22.4725,22.4855,198600.0
2011-07-26 15:40:00,34.63,34.63,34.61,34.62,181200.0,22.492,22.492,22.479,22.4855,181200.0
2011-07-26 15:45:00,34.6,34.62,34.6,34.62,417400.0,22.4725,22.4855,22.4725,22.4855,417400.0
2011-07-26 15:50:00,34.62,34.62,34.57,34.59,352000.0,22.4855,22.4855,22.453,22.466,352000.0
2011-07-26 15:55:00,34.59,34.6,34.57,34.6,459800.0,22.466,22.4725,22.453,22.4725,459800.0
2011-07-27 09:30:00,34.38,34.49,34.38,34.47,445600.0,22.3296,22.4011,22.3296,22.3881,445600.0
2011-07-27 09:35:00,34.47,34.49,34.45,34.48,157600.0,22.3881,22.4011,22.3751,22.3946,157600.0
2011-07-27 09:40:00,34.48,34.55,34.47,34.53,400400.0,22.3946,22.44,22.3881,22.427,400400.0
2011-07-27 09:45:00,34.52,34.52,34.46,34.52,198800.0,22.4206,22.4206,22.3816,22.4206,198800.0
2011-07-27 09:50:00,34.52,34.54,34.48,34.49,143000.0,22.4206,22.4335,22.3946,22.4011,143000.0
2011-07-27 09:55:00,34.49,34.57,34.49,34.55,177000.0,22.4011,22.453,22.4011,22.44,177000.0
2011-07-27 10:00:00,34.54,34.62,34.54,34.6,319200.0,22.4335,22.4855,22.4335,22.4725,319200.0
2011-07-27 10:05:00,34.59,34.6,34.49,34.49,313600.0,22.466,22.4725,22.4011,22.4011,313600.0
2011-07-27 10:10:00,34.49,34.6,34.49,34.6,278200.0,22.4011,22.4725,22.4011,22.4725,278200.0
2011-07-27 10:15:00,34.6,34.63,34.58,34.6,199200.0,22.4725,22.492,22.4595,22.4725,199200.0
2011-07-27 10:20:00,34.6,34.61,34.52,34.55,222000.0,22.4725,22.479,22.4206,22.44,222000.0
2011-07-27 10:25:00,34.54,34.58,34.54,34.54,205800.0,22.4335,22.4595,22.4335,22.4335,205800.0
2011-07-27 10:30:00,34.54,34.55,34.51,34.51,337200.0,22.4335,22.44,22.4141,22.4141,337200.0
2011-07-27 10:35:00,34.51,34.53,34.49,34.49,264000.0,22.4141,22.427,22.4011,22.4011,264000.0
2011-07-27 10:40:00,34.49,34.53,34.49,34.52,349200.0,22.4011,22.427,22.4011,22.4206,349200.0
2011-07-27 10:45:00,34.52,34.55,34.49,34.52,267800.0,22.4206,22.44,22.4011,22.4206,267800.0
2011-07-27 10:50:00,34.52,34.54,34.51,34.52,240200.0,22.4206,22.4335,22.4141,22.4206,240200.0
2011-07-27 10:55:00,34.52,34.55,34.5,34.55,322400.0,22.4206,22.44,22.4076,22.44,322400.0
2011-07-27 11:00:00,34.54,34.55,34.52,34.54,145600.0,22.4335,22.44,22.4206,22.4335,145600.0
2011-07-27 11:05:00,34.54,34.54,34.52,34.54,129400.0,22.4335,22.4335,22.4206,22.4335,129400.0
2011-07-27 11:10:00,34.54,34.54,34.52,34.53,184200.0,22.4335,22.4335,22.4206,22.427,184200.0
2011-07-27 11:15:00,34.54,34.55,34.52,34.53,314800.0,22.4335,22.44,22.4206,22.427,314800.0
2011-07-27 11:20:00,34.54,34.54,34.51,34.51,100200.0,22.4335,22.4335,22.4141,22.4141,100200.0
2011-07-27 11:25:00,34.52,34.52,34.5,34.51,230600.0,22.4206,22.4206,22.4076,22.4141,230600.0
2011-07-27 11:30:00,34.51,34.54,34.51,34.51,449800.0,22.4141,22.4335,22.4141,22.4141,449800.0
2011-07-27 11:35:00,34.51,34.53,34.49,34.52,488400.0,22.4141,22.427,22.4011,22.4206,488400.0
2011-07-27 11:40:00,34.52,34.53,34.52,34.53,161400.0,22.4206,22.427,22.4206,22.427,161400.0
2011-07-27 11:45:00,34.52,34.53,34.52,34.52,190200.0,22.4206,22.427,22.4206,22.4206,190200.0
2011-07-27 11:50:00,34.52,34.53,34.5,34.51,237200.0,22.4206,22.427,22.4076,22.4141,237200.0
2011-07-27 11:55:00,34.51,34.51,34.5,34.51,184200.0,22.4141,22.4141,22.4076,22.4141,184200.0
2011-07-27 12:00:00,34.52,34.52,34.49,34.5,125600.0,22.4206,22.4206,22.4011,22.4076,125600.0
2011-07-27 12:05:00,34.49,34.5,34.49,34.49,94800.0,22.4011,22.4076,22.4011,22.4011,94800.0
2011-07-27 12:10:00,34.49,34.52,34.49,34.5,194200.0,22.4011,22.4206,22.4011,22.4076,194200.0
2011-07-27 12:15:00,34.49,34.5,34.48,34.49,91400.0,22.4011,22.4076,22.3946,22.4011,91400.0
2011-07-27 12:20:00,34.49,34.49,34.47,34.48,162200.0,22.4011,22.4011,22.3881,22.3946,162200.0
2011-07-27 12:25:00,34.48,34.49,34.47,34.49,100400.0,22.3946,22.4011,22.3881,22.4011,100400.0
2011-07-27 12:30:00,34.49,34.51,34.48,34.49,181400.0,22.4011,22.4141,22.3946,22.4011,181400.0
2011-07-27 12:35:00,34.49,34.49,34.47,34.49,82200.0,22.4011,22.4011,22.3881,22.4011,82200.0
2011-07-27 12:40:00,34.49,34.52,34.49,34.51,134200.0,22.4011,22.4206,22.4011,22.4141,134200.0
2011-07-27 12:45:00,34.51,34.51,34.48,34.48,66200.0,22.4141,22.4141,22.3946,22.3946,66200.0
2011-07-27 12:50:00,34.49,34.49,34.47,34.48,82200.0,22.4011,22.4011,22.3881,22.3946,82200.0
2011-07-27 12:55:00,34.48,34.49,34.47,34.48,83800.0,22.3946,22.4011,22.3881,22.3946,83800.0
2011-07-27 13:00:00,34.48,34.49,34.46,34.46,181000.0,22.3946,22.4011,22.3816,22.3816,181000.0
2011-07-27 13:05:00,34.47,34.49,34.45,34.48,126600.0,22.3881,22.4011,22.3751,22.3946,126600.0
2011-07-27 13:10:00,34.48,34.49,34.46,34.46,97800.0,22.3946,22.4011,22.3816,22.3816,97800.0
2011-07-27 13:15:00,34.46,34.47,34.45,34.47,159400.0,22.3816,22.3881,22.3751,22.3881,159400.0
2011-07-27 13:20:00,34.46,34.48,34.45,34.47,132200.0,22.3816,22.3946,22.3751,22.3881,132200.0
2011-07-27 13:25:00,34.47,34.48,34.46,34.48,78400.0,22.3881,22.3946,22.3816,22.3946,78400.0
2011-07-27 13:30:00,34.48,34.48,34.46,34.48,119000.0,22.3946,22.3946,22.3816,22.3946,119000.0
2011-07-27 13:35:00,34.47,34.48,34.45,34.47,143000.0,22.3881,22.3946,22.3751,22.3881,143000.0
2011-07-27 13:40:00,34.46,34.51,34.46,34.5,180800.0,22.3816,22.4141,22.3816,22.4076,180800.0
2011-07-27 13:45:00,34.51,34.51,34.48,34.49,96800.0,22.4141,22.4141,22.3946,22.4011,96800.0
2011-07-27 13:50:00,34.48,34.49,34.48,34.49,48400.0,22.3946,22.4011,22.3946,22.4011,48400.0
2011-07-27 13:55:00,34.49,34.49,34.48,34.48,53200.0,22.4011,22.4011,22.3946,22.3946,53200.0
2011-07-27 14:00:00,34.48,34.49,34.45,34.49,184800.0,22.3946,22.4011,22.3751,22.4011,184800.0
2011-07-27 14:05:00,34.49,34.5,34.48,34.49,71200.0,22.4011,22.4076,22.3946,22.4011,71200.0
2011-07-27 14:10:00,34.49,34.49,34.47,34.48,121200.0,22.4011,22.4011,22.3881,22.3946,121200.0
2011-07-27 14:15:00,34.47,34.48,34.46,34.48,73200.0,22.3881,22.3946,22.3816,22.3946,73200.0
2011-07-27 14:20:00,34.48,34.48,34.46,34.47,126200.0,22.3946,22.3946,22.3816,22.3881,126200.0
2011-07-27 14:25:00,34.48,34.48,34.45,34.45,209200.0,22.3946,22.3946,22.3751,22.3751,209200.0
2011-07-27 14:30:00,34.45,34.46,34.44,34.44,148600.0,22.3751,22.3816,22.3686,22.3686,148600.0
2011-07-27 14:35:00,34.44,34.44,34.38,34.42,341600.0,22.3686,22.3686,22.3296,22.3556,341600.0
2011-07-27 14:40:00,34.42,34.42,34.38,34.38,226400.0,22.3556,22.3556,22.3296,22.3296,226400.0
2011-07-27 14:45:00,34.38,34.4,34.37,34.37,147800.0,22.3296,22.3426,22.3231,22.3231,147800.0
2011-07-27 14:50:00,34.37,34.38,34.33,34.35,193800.0,22.3231,22.3296,22.2971,22.3101,193800.0
2011-07-27 14:55:00,34.35,34.37,34.34,34.36,172600.0,22.3101,22.3231,22.3036,22.3166,172600.0
2011-07-27 15:00:00,34.37,34.4,34.37,34.38,136600.0,22.3231,22.3426,22.3231,22.3296,136600.0
2011-07-27 15:05:00,34.38,34.38,34.35,34.35,137800.0,22.3296,22.3296,22.3101,22.3101,137800.0
2011-07-27 15:10:00,34.35,34.38,34.34,34.38,158400.0,22.3101,22.3296,22.3036,22.3296,158400.0
2011-07-27 15:15:00,34.38,34.38,34.33,34.34,272000.0,22.3296,22.3296,22.2971,22.3036,272000.0
2011-07-27 15:20:00,34.34,34.35,34.27,34.3,397400.0,22.3036,22.3101,22.2582,22.2777,397400.0
2011-07-27 15:25:00,34.3,34.37,34.3,34.37,309200.0,22.2777,22.3231,22.2777,22.3231,309200.0
2011-07-27 15:30:00,34.36,34.42,34.36,34.41,218600.0,22.3166,22.3556,22.3166,22.3491,218600.0
2011-07-27 15:35:00,34.41,34.42,34.37,34.42,292800.0,22.3491,22.3556,22.3231,22.3556,292800.0
2011-07-27 15:40:00,34.42,34.42,34.37,34.38,364000.0,22.3556,22.3556,22.3231,22.3296,364000.0
2011-07-27 15:45:00,34.38,34.38,34.31,34.33,449000.0,22.3296,22.3296,22.2842,22.2971,449000.0
2011-07-27 15:50:00,34.33,34.39,34.3,34.39,731000.0,22.2971,22.3361,22.2777,22.3361,731000.0
2011-07-27 15:55:00,34.38,34.39,34.35,34.35,822400.0,22.3296,22.3361,22.3101,22.3101,822400.0
2011-07-28 09:30:00,34.33,34.49,34.33,34.44,359600.0,22.2971,22.4011,22.2971,22.3686,359600.0
2011-07-28 09:35:00,34.44,34.45,34.38,34.39,221200.0,22.3686,22.3751,22.3296,22.3361,221200.0
2011-07-28 09:40:00,34.38,34.44,34.35,34.43,148000.0,22.3296,22.3686,22.3101,22.3621,148000.0
2011-07-28 09:45:00,34.42,34.44,34.38,34.38,232400.0,22.3556,22.3686,22.3296,22.3296,232400.0
2011-07-28 09:50:00,34.38,34.39,34.35,34.38,256400.0,22.3296,22.3361,22.3101,22.3296,256400.0
2011-07-28 09:55:00,34.38,34.38,34.33,34.36,144600.0,22.3296,22.3296,22.2971,22.3166,144600.0
2011-07-28 10:00:00,34.37,34.39,34.31,34.38,237000.0,22.3231,22.3361,22.2842,22.3296,237000.0
2011-07-28 10:05:00,34.39,34.45,34.39,34.44,188600.0,22.3361,22.3751,22.3361,22.3686,188600.0
2011-07-28 10:10:00,34.44,34.47,34.42,34.47,165400.0,22.3686,22.3881,22.3556,22.3881,165400.0
2011-07-28 10:15:00,34.47,34.5,34.47,34.49,216400.0,22.3881,22.4076,22.3881,22.4011,216400.0
2011-07-28 10:20:00,34.49,34.52,34.48,34.49,458200.0,22.4011,22.4206,22.3946,22.4011,458200.0
2011-07-28 10:25:00,34.49,34.5,34.46,34.48,356400.0,22.4011,22.4076,22.3816,22.3946,356400.0
2011-07-28 10:30:00,34.47,34.48,34.4,34.41,456400.0,22.3881,22.3946,22.3426,22.3491,456400.0
2011-07-28 10:35:00,34.4,34.47,34.39,34.46,136400.0,22.3426,22.3881,22.3361,22.3816,136400.0
2011-07-28 10:40:00,34.46,34.5,34.44,34.49,174600.0,22.3816,22.4076,22.3686,22.4011,174600.0
2011-07-28 10:45:00,34.49,34.5,34.45,34.48,135200.0,22.4011,22.4076,22.3751,22.3946,135200.0
2011-07-28 10:50:00,34.48,34.49,34.47,34.49,117600.0,22.3946,22.4011,22.3881,22.4011,117600.0
2011-07-28 10:55:00,34.49,34.52,34.49,34.52,99600.0,22.4011,22.4206,22.4011,22.4206,99600.0
2011-07-28 11:00:00,34.51,34.52,34.47,34.5,126800.0,22.4141,22.4206,22.3881,22.4076,126800.0
2011-07-28 11:05:00,34.51,34.54,34.49,34.52,169400.0,22.4141,22.4335,22.4011,22.4206,169400.0
2011-07-28 11:10:00,34.52,34.52,34.48,34.52,90800.0,22.4206,22.4206,22.3946,22.4206,90800.0
2011-07-28 11:15:00,34.52,34.52,34.48,34.49,86000.0,22.4206,22.4206,22.3946,22.4011,86000.0
2011-07-28 11:20:00,34.49,34.52,34.48,34.51,121600.0,22.4011,22.4206,22.3946,22.4141,121600.0
2011-07-28 11:25:00,34.51,34.57,34.51,34.57,104200.0,22.4141,22.453,22.4141,22.453,104200.0
2011-07-28 11:30:00,34.57,34.57,34.53,34.54,57400.0,22.453,22.453,22.427,22.4335,57400.0
2011-07-28 11:35:00,34.54,34.56,34.52,34.56,91400.0,22.4335,22.4465,22.4206,22.4465,91400.0
2011-07-28 11:40:00,34.56,34.58,34.56,34.57,89000.0,22.4465,22.4595,22.4465,22.453,89000.0
2011-07-28 11:45:00,34.57,34.58,34.53,34.56,206600.0,22.453,22.4595,22.427,22.4465,206600.0
2011-07-28 11:50:00,34.55,34.58,34.54,34.58,90400.0,22.44,22.4595,22.4335,22.4595,90400.0
2011-07-28 11:55:00,34.58,34.63,34.57,34.63,96000.0,22.4595,22.492,22.453,22.492,96000.0
2011-07-28 12:00:00,34.63,34.64,34.6,34.6,139000.0,22.492,22.4985,22.4725,22.4725,139000.0
2011-07-28 12:05:00,34.6,34.62,34.6,34.6,84600.0,22.4725,22.4855,22.4725,22.4725,84600.0
2011-07-28 12:10:00,34.6,34.6,34.56,34.56,58800.0,22.4725,22.4725,22.4465,22.4465,58800.0
2011-07-28 12:15:00,34.56,34.57,34.52,34.52,100200.0,22.4465,22.453,22.4206,22.4206,100200.0
2011-07-28 12:20:00,34.52,34.54,34.52,34.53,67400.0,22.4206,22.4335,22.4206,22.427,67400.0
2011-07-28 12:25:00,34.53,34.55,34.52,34.54,58600.0,22.427,22.44,22.4206,22.4335,58600.0
2011-07-28 12:30:00,34.54,34.56,34.54,34.55,51600.0,22.4335,22.4465,22.4335,22.44,51600.0
2011-07-28 12:35:00,34.56,34.56,34.52,34.53,122400.0,22.4465,22.4465,22.4206,22.427,122400.0
2011-07-28 12:40:00,34.54,34.55,34.52,34.52,90200.0,22.4335,22.44,22.4206,22.4206,90200.0
2011-07-28 12:45:00,34.52,34.53,34.51,34.52,58400.0,22.4206,22.427,22.4141,22.4206,58400.0
2011-07-28 12:50:00,34.52,34.52,34.51,34.52,59000.0,22.4206,22.4206,22.4141,22.4206,59000.0
2011-07-28 12:55:00,34.52,34.54,34.51,34.52,103400.0,22.4206,22.4335,22.4141,22.4206,103400.0
2011-07-28 13:00:00,34.52,34.53,34.51,34.52,74200.0,22.4206,22.427,22.4141,22.4206,74200.0
2011-07-28 13:05:00,34.52,34.52,34.51,34.51,60800.0,22.4206,22.4206,22.4141,22.4141,60800.0
2011-07-28 13:10:00,34.51,34.54,34.51,34.52,125600.0,22.4141,22.4335,22.4141,22.4206,125600.0
2011-07-28 13:15:00,34.52,34.55,34.52,34.52,113400.0,22.4206,22.44,22.4206,22.4206,113400.0
2011-07-28 13:20:00,34.52,34.54,34.52,34.52,129800.0,22.4206,22.4335,22.4206,22.4206,129800.0
2011-07-28 13:25:00,34.52,34.57,34.52,34.56,79000.0,22.4206,22.453,22.4206,22.4465,79000.0
2011-07-28 13:30:00,34.56,34.57,34.55,34.57,74400.0,22.4465,22.453,22.44,22.453,74400.0
2011-07-28 13:35:00,34.57,34.58,34.55,34.56,152600.0,22.453,22.4595,22.44,22.4465,152600.0
2011-07-28 13:40:00,34.57,34.58,34.56,34.57,88200.0,22.453,22.4595,22.4465,22.453,88200.0
2011-07-28 13:45:00,34.57,34.58,34.55,34.56,107800.0,22.453,22.4595,22.44,22.4465,107800.0
2011-07-28 13:50:00,34.56,34.56,34.54,34.55,144200.0,22.4465,22.4465,22.4335,22.44,144200.0
2011-07-28 13:55:00,34.55,34.59,34.54,34.59,148800.0,22.44,22.466,22.4335,22.466,148800.0
2011-07-28 14:00:00,34.59,34.6,34.57,34.57,77400.0,22.466,22.4725,22.453,22.453,77400.0
2011-07-28 14:05:00,34.57,34.58,34.52,34.53,139400.0,22.453,22.4595,22.4206,22.427,139400.0
2011-07-28 14:10:00,34.52,34.53,34.51,34.51,276800.0,22.4206,22.427,22.4141,22.4141,276800.0
2011-07-28 14:15:00,34.51,34.56,34.51,34.52,156800.0,22.4141,22.4465,22.4141,22.4206,156800.0
2011-07-28 14:20:00,34.52,34.56,34.52,34.55,68400.0,22.4206,22.4465,22.4206,22.44,68400.0
2011-07-28 14:25:00,34.55,34.6,34.54,34.59,356800.0,22.44,22.4725,22.4335,22.466,356800.0
2011-07-28 14:30:00,34.59,34.59,34.53,34.58,211200.0,22.466,22.466,22.427,22.4595,211200.0
2011-07-28 14:35:00,34.58,34.58,34.54,34.54,71000.0,22.4595,22.4595,22.4335,22.4335,71000.0
2011-07-28 14:40:00,34.54,34.57,34.53,34.56,105400.0,22.4335,22.453,22.427,22.4465,105400.0
2011-07-28 14:45:00,34.56,34.57,34.53,34.57,139000.0,22.4465,22.453,22.427,22.453,139000.0
2011-07-28 14:50:00,34.57,34.61,34.57,34.61,218400.0,22.453,22.479,22.453,22.479,218400.0
2011-07-28 14:55:00,34.6,34.61,34.57,34.58,91000.0,22.4725,22.479,22.453,22.4595,91000.0
2011-07-28 15:00:00,34.58,34.59,34.55,34.55,117600.0,22.4595,22.466,22.44,22.44,117600.0
2011-07-28 15:05:00,34.55,34.58,34.54,34.57,209400.0,22.44,22.4595,22.4335,22.453,209400.0
2011-07-28 15:10:00,34.57,34.6,34.57,34.58,160000.0,22.453,22.4725,22.453,22.4595,160000.0
2011-07-28 15:15:00,34.58,34.6,34.57,34.6,262600.0,22.4595,22.4725,22.453,22.4725,262600.0
2011-07-28 15:20:00,34.59,34.59,34.54,34.55,142400.0,22.466,22.466,22.4335,22.44,142400.0
2011-07-28 15:25:00,34.55,34.57,34.51,34.51,164000.0,22.44,22.453,22.4141,22.4141,164000.0
2011-07-28 15:30:00,34.51,34.52,34.48,34.48,304600.0,22.4141,22.4206,22.3946,22.3946,304600.0
2011-07-28 15:35:00,34.48,34.51,34.48,34.49,191000.0,22.3946,22.4141,22.3946,22.4011,191000.0
2011-07-28 15:40:00,34.49,34.5,34.46,34.46,637800.0,22.4011,22.4076,22.3816,22.3816,637800.0
2011-07-28 15:45:00,34.46,34.48,34.41,34.43,462800.0,22.3816,22.3946,22.3491,22.3621,462800.0
2011-07-28 15:50:00,34.43,34.45,34.4,34.42,681800.0,22.3621,22.3751,22.3426,22.3556,681800.0
2011-07-28 15:55:00,34.42,34.43,34.4,34.41,629400.0,22.3556,22.3621,22.3426,22.3491,629400.0
2011-07-29 09:30:00,34.18,34.32,34.13,34.32,500400.0,22.1997,22.2907,22.1672,22.2907,500400.0
2011-07-29 09:35:00,34.31,34.34,34.26,34.3,206600.0,22.2842,22.3036,22.2517,22.2777,206600.0
2011-07-29 09:40:00,34.32,34.35,34.18,34.19,132600.0,22.2907,22.3101,22.1997,22.2062,132600.0
2011-07-29 09:45:00,34.19,34.24,34.13,34.24,305400.0,22.2062,22.2387,22.1672,22.2387,305400.0
2011-07-29 09:50:00,34.23,34.27,34.18,34.18,281400.0,22.2322,22.2582,22.1997,22.1997,281400.0
2011-07-29 09:55:00,34.18,34.24,34.15,34.17,227000.0,22.1997,22.2387,22.1802,22.1932,227000.0
2011-07-29 10:00:00,34.17,34.17,34.1,34.17,257400.0,22.1932,22.1932,22.1478,22.1932,257400.0
2011-07-29 10:05:00,34.17,34.23,34.17,34.21,313400.0,22.1932,22.2322,22.1932,22.2192,313400.0
2011-07-29 10:10:00,34.21,34.21,34.17,34.19,207000.0,22.2192,22.2192,22.1932,22.2062,207000.0
2011-07-29 10:15:00,34.19,34.19,34.16,34.19,277800.0,22.2062,22.2062,22.1867,22.2062,277800.0
2011-07-29 10:20:00,34.2,34.24,34.19,34.2,206600.0,22.2127,22.2387,22.2062,22.2127,206600.0
2011-07-29 10:25:00,34.19,34.23,34.17,34.22,389200.0,22.2062,22.2322,22.1932,22.2257,389200.0
2011-07-29 10:30:00,34.22,34.24,34.2,34.23,337800.0,22.2257,22.2387,22.2127,22.2322,337800.0
2011-07-29 10:35:00,34.23,34.27,34.19,34.25,398000.0,22.2322,22.2582,22.2062,22.2452,398000.0
2011-07-29 10:40:00,34.25,34.25,34.18,34.2,260200.0,22.2452,22.2452,22.1997,22.2127,260200.0
2011-07-29 10:45:00,34.2,34.24,34.13,34.24,363000.0,22.2127,22.2387,22.1672,22.2387,363000.0
2011-07-29 10:50:00,34.24,34.29,34.22,34.29,302200.0,22.2387,22.2712,22.2257,22.2712,302200.0
2011-07-29 10:55:00,34.29,34.32,34.26,34.26,284800.0,22.2712,22.2907,22.2517,22.2517,284800.0
2011-07-29 11:00:00,34.26,34.27,34.24,34.27,152600.0,22.2517,22.2582,22.2387,22.2582,152600.0
2011-07-29 11:05:00,34.27,34.35,34.25,34.35,235000.0,22.2582,22.3101,22.2452,22.3101,235000.0
2011-07-29 11:10:00,34.35,34.37,34.33,34.34,162200.0,22.3101,22.3231,22.2971,22.3036,162200.0
2011-07-29 11:15:00,34.34,34.43,34.33,34.42,140200.0,22.3036,22.3621,22.2971,22.3556,140200.0
2011-07-29 11:20:00,34.42,34.42,34.38,34.38,100600.0,22.3556,22.3556,22.3296,22.3296,100600.0
2011-07-29 11:25:00,34.38,34.38,34.31,34.31,108200.0,22.3296,22.3296,22.2842,22.2842,108200.0
2011-07-29 11:30:00,34.31,34.32,34.29,34.29,155600.0,22.2842,22.2907,22.2712,22.2712,155600.0
2011-07-29 11:35:00,34.29,34.31,34.27,34.27,122000.0,22.2712,22.2842,22.2582,22.2582,122000.0
2011-07-29 11:40:00,34.27,34.31,34.27,34.29,82800.0,22.2582,22.2842,22.2582,22.2712,82800.0
2011-07-29 11:45:00,34.29,34.31,34.24,34.24,195400.0,22.2712,22.2842,22.2387,22.2387,195400.0
2011-07-29 11:50:00,34.24,34.3,34.24,34.27,131800.0,22.2387,22.2777,22.2387,22.2582,131800.0
2011-07-29 11:55:00,34.27,34.27,34.24,34.24,150800.0,22.2582,22.2582,22.2387,22.2387,150800.0
2011-07-29 12:00:00,34.24,34.25,34.2,34.21,241200.0,22.2387,22.2452,22.2127,22.2192,241200.0
2011-07-29 12:05:00,34.21,34.26,34.19,34.2,239000.0,22.2192,22.2517,22.2062,22.2127,239000.0
2011-07-29 12:10:00,34.2,34.21,34.15,34.15,258000.0,22.2127,22.2192,22.1802,22.1802,258000.0
2011-07-29 12:15:00,34.15,34.2,34.13,34.2,227400.0,22.1802,22.2127,22.1672,22.2127,227400.0
2011-07-29 12:20:00,34.19,34.19,34.15,34.17,129200.0,22.2062,22.2062,22.1802,22.1932,129200.0
2011-07-29 12:25:00,34.18,34.21,34.16,34.17,91000.0,22.1997,22.2192,22.1867,22.1932,91000.0
2011-07-29 12:30:00,34.17,34.18,34.13,34.14,120600.0,22.1932,22.1997,22.1672,22.1737,120600.0
2011-07-29 12:35:00,34.13,34.2,34.13,34.2,114200.0,22.1672,22.2127,22.1672,22.2127,114200.0
2011-07-29 12:40:00,34.2,34.22,34.2,34.22,48000.0,22.2127,22.2257,22.2127,22.2257,48000.0
2011-07-29 12:45:00,34.21,34.22,34.15,34.15,159000.0,22.2192,22.2257,22.1802,22.1802,159000.0
2011-07-29 12:50:00,34.15,34.16,34.1,34.11,135600.0,22.1802,22.1867,22.1478,22.1543,135600.0
2011-07-29 12:55:00,34.11,34.13,34.1,34.1,156000.0,22.1543,22.1672,22.1478,22.1478,156000.0
2011-07-29 13:00:00,34.1,34.13,34.08,34.09,171000.0,22.1478,22.1672,22.1348,22.1413,171000.0
2011-07-29 13:05:00,34.09,34.12,34.08,34.12,123000.0,22.1413,22.1608,22.1348,22.1608,123000.0
2011-07-29 13:10:00,34.12,34.13,34.08,34.08,96000.0,22.1608,22.1672,22.1348,22.1348,96000.0
2011-07-29 13:15:00,34.08,34.1,34.07,34.07,154200.0,22.1348,22.1478,22.1283,22.1283,154200.0
2011-07-29 13:20:00,34.08,34.13,34.08,34.12,109600.0,22.1348,22.1672,22.1348,22.1608,109600.0
2011-07-29 13:25:00,34.13,34.13,34.1,34.11,85200.0,22.1672,22.1672,22.1478,22.1543,85200.0
2011-07-29 13:30:00,34.11,34.12,34.08,34.11,112000.0,22.1543,22.1608,22.1348,22.1543,112000.0
2011-07-29 13:35:00,34.12,34.12,34.09,34.1,210600.0,22.1608,22.1608,22.1413,22.1478,210600.0
2011-07-29 13:40:00,34.1,34.1,34.07,34.07,198600.0,22.1478,22.1478,22.1283,22.1283,198600.0
2011-07-29 13:45:00,34.07,34.11,34.07,34.1,220000.0,22.1283,22.1543,22.1283,22.1478,220000.0
2011-07-29 13:50:00,34.1,34.13,34.09,34.1,102000.0,22.1478,22.1672,22.1413,22.1478,102000.0
2011-07-29 13:55:00,34.1,34.1,34.07,34.08,111600.0,22.1478,22.1478,22.1283,22.1348,111600.0
2011-07-29 14:00:00,34.08,34.09,34.05,34.09,217000.0,22.1348,22.1413,22.1153,22.1413,217000.0
2011-07-29 14:05:00,34.09,34.13,34.09,34.1,125000.0,22.1413,22.1672,22.1413,22.1478,125000.0
2011-07-29 14:10:00,34.1,34.1,34.07,34.08,106800.0,22.1478,22.1478,22.1283,22.1348,106800.0
2011-07-29 14:15:00,34.08,34.08,34.04,34.04,125200.0,22.1348,22.1348,22.1088,22.1088,125200.0
2011-07-29 14:20:00,34.04,34.07,34.03,34.07,148000.0,22.1088,22.1283,22.1023,22.1283,148000.0
2011-07-29 14:25:00,34.07,34.09,34.07,34.08,121000.0,22.1283,22.1413,22.1283,22.1348,121000.0
2011-07-29 14:30:00,34.07,34.1,34.07,34.09,203000.0,22.1283,22.1478,22.1283,22.1413,203000.0
2011-07-29 14:35:00,34.09,34.14,34.09,34.14,152800.0,22.1413,22.1737,22.1413,22.1737,152800.0
2011-07-29 14:40:00,34.14,34.15,34.1,34.1,136400.0,22.1737,22.1802,22.1478,22.1478,136400.0
2011-07-29 14:45:00,34.1,34.12,34.1,34.11,139600.0,22.1478,22.1608,22.1478,22.1543,139600.0
2011-07-29 14:50:00,34.1,34.12,34.08,34.11,96600.0,22.1478,22.1608,22.1348,22.1543,96600.0
2011-07-29 14:55:00,34.12,34.13,34.07,34.07,130600.0,22.1608,22.1672,22.1283,22.1283,130600.0
2011-07-29 15:00:00,34.07,34.08,34.04,34.07,191800.0,22.1283,22.1348,22.1088,22.1283,191800.0
2011-07-29 15:05:00,34.07,34.09,34.06,34.09,105000.0,22.1283,22.1413,22.1218,22.1413,105000.0
2011-07-29 15:10:00,34.09,34.11,34.06,34.07,167400.0,22.1413,22.1543,22.1218,22.1283,167400.0
2011-07-29 15:15:00,34.07,34.1,34.06,34.08,213800.0,22.1283,22.1478,22.1218,22.1348,213800.0
2011-07-29 15:20:00,34.08,34.08,34.05,34.06,234000.0,22.1348,22.1348,22.1153,22.1218,234000.0
2011-07-29 15:25:00,34.06,34.08,34.04,34.08,222800.0,22.1218,22.1348,22.1088,22.1348,222800.0
2011-07-29 15:30:00,34.08,34.08,34.03,34.05,241400.0,22.1348,22.1348,22.1023,22.1153,241400.0
2011-07-29 15:35:00,34.05,34.08,34.03,34.08,298000.0,22.1153,22.1348,22.1023,22.1348,298000.0
2011-07-29 15:40:00,34.08,34.1,34.04,34.05,342200.0,22.1348,22.1478,22.1088,22.1153,342200.0
2011-07-29 15:45:00,34.05,34.05,33.95,33.98,772600.0,22.1153,22.1153,22.0503,22.0698,772600.0
2011-07-29 15:50:00,33.98,34.01,33.96,34.0,469800.0,22.0698,22.0893,22.0568,22.0828,469800.0
2011-07-29 15:55:00,34.0,34.06,33.98,33.99,1367400.0,22.0828,22.1218,22.0698,22.0763,1367400.0
2011-08-01 09:30:00,34.25,34.26,34.13,34.17,631200.0,22.2452,22.2517,22.1672,22.1932,631200.0
2011-08-01 09:35:00,34.16,34.17,34.05,34.14,317200.0,22.1867,22.1932,22.1153,22.1737,317200.0
2011-08-01 09:40:00,34.14,34.16,34.07,34.12,173400.0,22.1737,22.1867,22.1283,22.1608,173400.0
2011-08-01 09:45:00,34.12,34.15,34.03,34.06,225200.0,22.1608,22.1802,22.1023,22.1218,225200.0
2011-08-01 09:50:00,34.06,34.06,34.01,34.01,168000.0,22.1218,22.1218,22.0893,22.0893,168000.0
2011-08-01 09:55:00,34.01,34.07,34.01,34.06,217000.0,22.0893,22.1283,22.0893,22.1218,217000.0
2011-08-01 10:00:00,34.05,34.06,33.7,33.72,742000.0,22.1153,22.1218,21.888,21.901,742000.0
2011-08-01 10:05:00,33.72,33.78,33.7,33.75,376800.0,21.901,21.9399,21.888,21.9204,376800.0
2011-08-01 10:10:00,33.76,33.78,33.73,33.76,415400.0,21.9269,21.9399,21.9074,21.9269,415400.0
2011-08-01 10:15:00,33.77,33.8,33.73,33.74,306600.0,21.9334,21.9529,21.9074,21.9139,306600.0
2011-08-01 10:20:00,33.74,33.79,33.74,33.77,206400.0,21.9139,21.9464,21.9139,21.9334,206400.0
2011-08-01 10:25:00,33.76,33.8,33.74,33.76,332200.0,21.9269,21.9529,21.9139,21.9269,332200.0
2011-08-01 10:30:00,33.76,33.85,33.76,33.78,362200.0,21.9269,21.9854,21.9269,21.9399,362200.0
2011-08-01 10:35:00,33.79,33.84,33.79,33.84,220400.0,21.9464,21.9789,21.9464,21.9789,220400.0
2011-08-01 10:40:00,33.84,33.93,33.83,33.92,398800.0,21.9789,22.0373,21.9724,22.0309,398800.0
2011-08-01 10:45:00,33.92,33.94,33.87,33.88,158400.0,22.0309,22.0438,21.9984,22.0049,158400.0
2011-08-01 10:50:00,33.88,33.9,33.84,33.84,149400.0,22.0049,22.0179,21.9789,21.9789,149400.0
2011-08-01 10:55:00,33.84,33.85,33.8,33.82,143000.0,21.9789,21.9854,21.9529,21.9659,143000.0
2011-08-01 11:00:00,33.82,33.82,33.77,33.77,261800.0,21.9659,21.9659,21.9334,21.9334,261800.0
2011-08-01 11:05:00,33.77,33.82,33.76,33.82,237000.0,21.9334,21.9659,21.9269,21.9659,237000.0
2011-08-01 11:10:00,33.82,33.83,33.77,33.78,138000.0,21.9659,21.9724,21.9334,21.9399,138000.0
2011-08-01 11:15:00,33.79,33.79,33.77,33.77,125200.0,21.9464,21.9464,21.9334,21.9334,125200.0
2011-08-01 11:20:00,33.77,33.81,33.77,33.78,100200.0,21.9334,21.9594,21.9334,21.9399,100200.0
2011-08-01 11:25:00,33.78,33.81,33.77,33.79,224800.0,21.9399,21.9594,21.9334,21.9464,224800.0
2011-08-01 11:30:00,33.78,33.79,33.71,33.71,247400.0,21.9399,21.9464,21.8945,21.8945,247400.0
2011-08-01 11:35:00,33.71,33.72,33.57,33.62,445200.0,21.8945,21.901,21.8035,21.836,445200.0
2011-08-01 11:40:00,33.63,33.67,33.62,33.65,207800.0,21.8425,21.8685,21.836,21.8555,207800.0
2011-08-01 11:45:00,33.65,33.68,33.63,33.66,188400.0,21.8555,21.875,21.8425,21.862,188400.0
2011-08-01 11:50:00,33.66,33.67,33.63,33.63,142000.0,21.862,21.8685,21.8425,21.8425,142000.0
2011-08-01 11:55:00,33.63,33.63,33.56,33.58,250600.0,21.8425,21.8425,21.797,21.81,250600.0
2011-08-01 12:00:00,33.58,33.62,33.57,33.62,177600.0,21.81,21.836,21.8035,21.836,177600.0
2011-08-01 12:05:00,33.63,33.65,33.59,33.6,239400.0,21.8425,21.8555,21.8165,21.823,239400.0
2011-08-01 12:10:00,33.6,33.65,33.59,33.62,179600.0,21.823,21.8555,21.8165,21.836,179600.0
2011-08-01 12:15:00,33.62,33.65,33.6,33.63,121800.0,21.836,21.8555,21.823,21.8425,121800.0
2011-08-01 12:20:00,33.63,33.65,33.6,33.6,131200.0,21.8425,21.8555,21.823,21.823,131200.0
2011-08-01 12:25:00,33.61,33.65,33.6,33.64,86400.0,21.8295,21.8555,21.823,21.849,86400.0
2011-08-01 12:30:00,33.65,33.67,33.63,33.67,70000.0,21.8555,21.8685,21.8425,21.8685,70000.0
2011-08-01 12:35:00,33.67,33.71,33.66,33.71,93600.0,21.8685,21.8945,21.862,21.8945,93600.0
2011-08-01 12:40:00,33.71,33.71,33.67,33.69,135000.0,21.8945,21.8945,21.8685,21.8815,135000.0
2011-08-01 12:45:00,33.69,33.73,33.68,33.73,107200.0,21.8815,21.9074,21.875,21.9074,107200.0
2011-08-01 12:50:00,33.73,33.77,33.73,33.76,76000.0,21.9074,21.9334,21.9074,21.9269,76000.0
2011-08-01 12:55:00,33.76,33.78,33.75,33.77,116400.0,21.9269,21.9399,21.9204,21.9334,116400.0
2011-08-01 13:00:00,33.77,33.77,33.74,33.76,95200.0,21.9334,21.9334,21.9139,21.9269,95200.0
2011-08-01 13:05:00,33.76,33.76,33.71,33.73,122200.0,21.9269,21.9269,21.8945,21.9074,122200.0
2011-08-01 13:10:00,33.73,33.74,33.71,33.74,92800.0,21.9074,21.9139,21.8945,21.9139,92800.0
2011-08-01 13:15:00,33.73,33.77,33.73,33.76,78600.0,21.9074,21.9334,21.9074,21.9269,78600.0
2011-08-01 13:20:00,33.76,33.79,33.52,33.77,91600.0,21.9269,21.9464,21.7711,21.9334,91600.0
2011-08-01 13:25:00,33.78,33.79,33.75,33.76,85400.0,21.9399,21.9464,21.9204,21.9269,85400.0
2011-08-01 13:30:00,33.75,33.79,33.75,33.77,260600.0,21.9204,21.9464,21.9204,21.9334,260600.0
2011-08-01 13:35:00,33.77,33.79,33.76,33.76,69200.0,21.9334,21.9464,21.9269,21.9269,69200.0
2011-08-01 13:40:00,33.77,33.79,33.76,33.78,278200.0,21.9334,21.9464,21.9269,21.9399,278200.0
2011-08-01 13:45:00,33.79,33.79,33.76,33.76,84600.0,21.9464,21.9464,21.9269,21.9269,84600.0
2011-08-01 13:50:00,33.76,33.79,33.76,33.78,66600.0,21.9269,21.9464,21.9269,21.9399,66600.0
2011-08-01 13:55:00,33.77,33.79,33.76,33.79,56000.0,21.9334,21.9464,21.9269,21.9464,56000.0
2011-08-01 14:00:00,33.79,33.79,33.76,33.77,66000.0,21.9464,21.9464,21.9269,21.9334,66000.0
2011-08-01 14:05:00,33.77,33.77,33.75,33.76,134000.0,21.9334,21.9334,21.9204,21.9269,134000.0
2011-08-01 14:10:00,33.76,33.76,33.72,33.72,153400.0,21.9269,21.9269,21.901,21.901,153400.0
2011-08-01 14:15:00,33.72,33.75,33.7,33.74,133600.0,21.901,21.9204,21.888,21.9139,133600.0
2011-08-01 14:20:00,33.74,33.76,33.73,33.74,129800.0,21.9139,21.9269,21.9074,21.9139,129800.0
2011-08-01 14:25:00,33.74,33.74,33.72,33.73,96400.0,21.9139,21.9139,21.901,21.9074,96400.0
2011-08-01 14:30:00,33.73,33.77,33.72,33.77,87400.0,21.9074,21.9334,21.901,21.9334,87400.0
2011-08-01 14:35:00,33.77,33.79,33.77,33.79,88400.0,21.9334,21.9464,21.9334,21.9464,88400.0
2011-08-01 14:40:00,33.79,33.81,33.78,33.81,144000.0,21.9464,21.9594,21.9399,21.9594,144000.0
2011-08-01 14:45:00,33.8,33.83,33.8,33.81,185800.0,21.9529,21.9724,21.9529,21.9594,185800.0
2011-08-01 14:50:00,33.81,33.83,33.8,33.83,121800.0,21.9594,21.9724,21.9529,21.9724,121800.0
2011-08-01 14:55:00,33.83,33.85,33.83,33.84,104800.0,21.9724,21.9854,21.9724,21.9789,104800.0
2011-08-01 15:00:00,33.84,33.89,33.83,33.86,144600.0,21.9789,22.0114,21.9724,21.9919,144600.0
2011-08-01 15:05:00,33.86,33.87,33.83,33.84,103200.0,21.9919,21.9984,21.9724,21.9789,103200.0
2011-08-01 15:10:00,33.85,33.87,33.83,33.87,106400.0,21.9854,21.9984,21.9724,21.9984,106400.0
2011-08-01 15:15:00,33.87,33.88,33.82,33.83,133200.0,21.9984,22.0049,21.9659,21.9724,133200.0
2011-08-01 15:20:00,33.83,33.88,33.83,33.88,132600.0,21.9724,22.0049,21.9724,22.0049,132600.0
2011-08-01 15:25:00,33.89,33.92,33.88,33.9,213600.0,22.0114,22.0309,22.0049,22.0179,213600.0
2011-08-01 15:30:00,33.9,33.9,33.83,33.83,343000.0,22.0179,22.0179,21.9724,21.9724,343000.0
2011-08-01 15:35:00,33.83,33.9,33.79,33.9,399000.0,21.9724,22.0179,21.9464,22.0179,399000.0
2011-08-01 15:40:00,33.9,33.9,33.85,33.85,403600.0,22.0179,22.0179,21.9854,21.9854,403600.0
2011-08-01 15:45:00,33.85,33.89,33.85,33.87,430600.0,21.9854,22.0114,21.9854,21.9984,430600.0
2011-08-01 15:50:00,33.87,33.9,33.79,33.82,528800.0,21.9984,22.0179,21.9464,21.9659,528800.0
2011-08-01 15:55:00,33.82,33.88,33.82,33.85,842000.0,21.9659,22.0049,21.9659,21.9854,842000.0
2011-08-02 09:30:00,33.7,33.72,33.67,33.72,248400.0,21.888,21.901,21.8685,21.901,248400.0
2011-08-02 09:35:00,33.71,33.75,33.7,33.71,117400.0,21.8945,21.9204,21.888,21.8945,117400.0
2011-08-02 09:40:00,33.71,33.72,33.67,33.69,116800.0,21.8945,21.901,21.8685,21.8815,116800.0
2011-08-02 09:45:00,33.68,33.78,33.68,33.72,123400.0,21.875,21.9399,21.875,21.901,123400.0
2011-08-02 09:50:00,33.72,33.74,33.66,33.68,172400.0,21.901,21.9139,21.862,21.875,172400.0
2011-08-02 09:55:00,33.69,33.72,33.66,33.67,164200.0,21.8815,21.901,21.862,21.8685,164200.0
2011-08-02 10:00:00,33.67,33.72,33.65,33.7,294000.0,21.8685,21.901,21.8555,21.888,294000.0
2011-08-02 10:05:00,33.7,33.7,33.64,33.65,172800.0,21.888,21.888,21.849,21.8555,172800.0
2011-08-02 10:10:00,33.65,33.68,33.64,33.64,149000.0,21.8555,21.875,21.849,21.849,149000.0
2011-08-02 10:15:00,33.64,33.65,33.6,33.6,148000.0,21.849,21.8555,21.823,21.823,148000.0
2011-08-02 10:20:00,33.6,33.63,33.59,33.6,133800.0,21.823,21.8425,21.8165,21.823,133800.0
2011-08-02 10:25:00,33.6,33.63,33.54,33.62,179200.0,21.823,21.8425,21.784,21.836,179200.0
2011-08-02 10:30:00,33.62,33.63,33.58,33.62,343400.0,21.836,21.8425,21.81,21.836,343400.0
2011-08-02 10:35:00,33.61,33.63,33.59,33.59,297400.0,21.8295,21.8425,21.8165,21.8165,297400.0
2011-08-02 10:40:00,33.59,33.67,33.57,33.66,157400.0,21.8165,21.8685,21.8035,21.862,157400.0
2011-08-02 10:45:00,33.66,33.68,33.64,33.67,198000.0,21.862,21.875,21.849,21.8685,198000.0
2011-08-02 10:50:00,33.67,33.69,33.63,33.63,184000.0,21.8685,21.8815,21.8425,21.8425,184000.0
2011-08-02 10:55:00,33.64,33.69,33.63,33.68,210000.0,21.849,21.8815,21.8425,21.875,210000.0
2011-08-02 11:00:00,33.68,33.69,33.63,33.67,165400.0,21.875,21.8815,21.8425,21.8685,165400.0
2011-08-02 11:05:00,33.68,33.71,33.67,33.68,187800.0,21.875,21.8945,21.8685,21.875,187800.0
2011-08-02 11:10:00,33.68,33.73,33.65,33.73,392600.0,21.875,21.9074,21.8555,21.9074,392600.0
2011-08-02 11:15:00,33.73,33.74,33.72,33.74,171200.0,21.9074,21.9139,21.901,21.9139,171200.0
2011-08-02 11:20:00,33.74,33.76,33.7,33.73,222000.0,21.9139,21.9269,21.888,21.9074,222000.0
2011-08-02 11:25:00,33.73,33.76,33.72,33.74,122400.0,21.9074,21.9269,21.901,21.9139,122400.0
2011-08-02 11:30:00,33.74,33.76,33.68,33.68,165400.0,21.9139,21.9269,21.875,21.875,165400.0
2011-08-02 11:35:00,33.68,33.72,33.65,33.65,106000.0,21.875,21.901,21.8555,21.8555,106000.0
2011-08-02 11:40:00,33.65,33.66,33.63,33.64,118400.0,21.8555,21.862,21.8425,21.849,118400.0
2011-08-02 11:45:00,33.65,33.72,33.64,33.72,149600.0,21.8555,21.901,21.849,21.901,149600.0
2011-08-02 11:50:00,33.72,33.77,33.72,33.76,173200.0,21.901,21.9334,21.901,21.9269,173200.0
2011-08-02 11:55:00,33.76,33.77,33.71,33.73,118600.0,21.9269,21.9334,21.8945,21.9074,118600.0
2011-08-02 12:00:00,33.73,33.74,33.68,33.68,71400.0,21.9074,21.9139,21.875,21.875,71400.0
2011-08-02 12:05:00,33.68,33.73,33.68,33.73,72800.0,21.875,21.9074,21.875,21.9074,72800.0
2011-08-02 12:10:00,33.72,33.74,33.71,33.74,74800.0,21.901,21.9139,21.8945,21.9139,74800.0
2011-08-02 12:15:00,33.74,33.77,33.74,33.77,110200.0,21.9139,21.9334,21.9139,21.9334,110200.0
2011-08-02 12:20:00,33.77,33.8,33.77,33.78,95000.0,21.9334,21.9529,21.9334,21.9399,95000.0
2011-08-02 12:25:00,33.78,33.79,33.77,33.77,119800.0,21.9399,21.9464,21.9334,21.9334,119800.0
2011-08-02 12:30:00,33.77,33.78,33.72,33.74,242200.0,21.9334,21.9399,21.901,21.9139,242200.0
2011-08-02 12:35:00,33.75,33.76,33.69,33.71,169000.0,21.9204,21.9269,21.8815,21.8945,169000.0
2011-08-02 12:40:00,33.71,33.74,33.7,33.7,186600.0,21.8945,21.9139,21.888,21.888,186600.0
2011-08-02 12:45:00,33.7,33.7,33.65,33.68,436200.0,21.888,21.888,21.8555,21.875,436200.0
2011-08-02 12:50:00,33.68,33.69,33.63,33.64,219200.0,21.875,21.8815,21.8425,21.849,219200.0
2011-08-02 12:55:00,33.64,33.66,33.6,33.65,152200.0,21.849,21.862,21.823,21.8555,152200.0
2011-08-02 13:00:00,33.65,33.7,33.65,33.67,116800.0,21.8555,21.888,21.8555,21.8685,116800.0
2011-08-02 13:05:00,33.67,33.71,33.65,33.71,160000.0,21.8685,21.8945,21.8555,21.8945,160000.0
2011-08-02 13:10:00,33.71,33.71,33.67,33.68,108400.0,21.8945,21.8945,21.8685,21.875,108400.0
2011-08-02 13:15:00,33.68,33.74,33.67,33.74,98000.0,21.875,21.9139,21.8685,21.9139,98000.0
2011-08-02 13:20:00,33.74,33.74,33.72,33.73,176200.0,21.9139,21.9139,21.901,21.9074,176200.0
2011-08-02 13:25:00,33.73,33.74,33.71,33.73,183000.0,21.9074,21.9139,21.8945,21.9074,183000.0
2011-08-02 13:30:00,33.73,33.73,33.71,33.72,140600.0,21.9074,21.9074,21.8945,21.901,140600.0
2011-08-02 13:35:00,33.73,33.73,33.64,33.67,265200.0,21.9074,21.9074,21.849,21.8685,265200.0
2011-08-02 13:40:00,33.67,33.7,33.67,33.7,100000.0,21.8685,21.888,21.8685,21.888,100000.0
2011-08-02 13:45:00,33.7,33.71,33.65,33.68,143200.0,21.888,21.8945,21.8555,21.875,143200.0
2011-08-02 13:50:00,33.68,33.7,33.67,33.67,109800.0,21.875,21.888,21.8685,21.8685,109800.0
2011-08-02 13:55:00,33.68,33.68,33.63,33.65,180400.0,21.875,21.875,21.8425,21.8555,180400.0
2011-08-02 14:00:00,33.65,33.69,33.65,33.68,132800.0,21.8555,21.8815,21.8555,21.875,132800.0
2011-08-02 14:05:00,33.69,33.7,33.68,33.68,202400.0,21.8815,21.888,21.875,21.875,202400.0
2011-08-02 14:10:00,33.69,33.72,33.68,33.72,100600.0,21.8815,21.901,21.875,21.901,100600.0
2011-08-02 14:15:00,33.72,33.74,33.7,33.72,161000.0,21.901,21.9139,21.888,21.901,161000.0
2011-08-02 14:20:00,33.72,33.74,33.69,33.7,142000.0,21.901,21.9139,21.8815,21.888,142000.0
2011-08-02 14:25:00,33.7,33.71,33.67,33.69,122600.0,21.888,21.8945,21.8685,21.8815,122600.0
2011-08-02 14:30:00,33.69,33.7,33.65,33.67,130200.0,21.8815,21.888,21.8555,21.8685,130200.0
2011-08-02 14:35:00,33.67,33.69,33.67,33.67,109400.0,21.8685,21.8815,21.8685,21.8685,109400.0
2011-08-02 14:40:00,33.67,33.69,33.67,33.69,164800.0,21.8685,21.8815,21.8685,21.8815,164800.0
2011-08-02 14:45:00,33.69,33.72,33.69,33.72,170000.0,21.8815,21.901,21.8815,21.901,170000.0
2011-08-02 14:50:00,33.72,33.75,33.71,33.74,105600.0,21.901,21.9204,21.8945,21.9139,105600.0
2011-08-02 14:55:00,33.74,33.8,33.74,33.77,198600.0,21.9139,21.9529,21.9139,21.9334,198600.0
2011-08-02 15:00:00,33.77,33.8,33.77,33.79,153400.0,21.9334,21.9529,21.9334,21.9464,153400.0
2011-08-02 15:05:00,33.79,33.81,33.77,33.81,233400.0,21.9464,21.9594,21.9334,21.9594,233400.0
2011-08-02 15:10:00,33.8,33.81,33.74,33.74,201400.0,21.9529,21.9594,21.9139,21.9139,201400.0
2011-08-02 15:15:00,33.74,33.76,33.73,33.74,186200.0,21.9139,21.9269,21.9074,21.9139,186200.0
2011-08-02 15:20:00,33.74,33.74,33.69,33.7,241000.0,21.9139,21.9139,21.8815,21.888,241000.0
2011-08-02 15:25:00,33.69,33.7,33.63,33.69,436000.0,21.8815,21.888,21.8425,21.8815,436000.0
2011-08-02 15:30:00,33.69,33.73,33.69,33.72,252400.0,21.8815,21.9074,21.8815,21.901,252400.0
2011-08-02 15:35:00,33.72,33.72,33.69,33.71,208200.0,21.901,21.901,21.8815,21.8945,208200.0
2011-08-02 15:40:00,33.71,33.71,33.62,33.66,594200.0,21.8945,21.8945,21.836,21.862,594200.0
2011-08-02 15:45:00,33.66,33.7,33.64,33.65,515000.0,21.862,21.888,21.849,21.8555,515000.0
2011-08-02 15:50:00,33.65,33.66,33.57,33.6,1338600.0,21.8555,21.862,21.8035,21.823,1338600.0
2011-08-02 15:55:00,33.6,33.63,33.54,33.54,1310400.0,21.823,21.8425,21.784,21.784,1310400.0
2011-08-03 09:30:00,33.5,33.57,33.48,33.51,414000.0,21.7581,21.8035,21.7451,21.7646,414000.0
2011-08-03 09:35:00,33.51,33.6,33.49,33.6,249800.0,21.7646,21.823,21.7516,21.823,249800.0
2011-08-03 09:40:00,33.6,33.63,33.59,33.61,219200.0,21.823,21.8425,21.8165,21.8295,219200.0
2011-08-03 09:45:00,33.61,33.62,33.54,33.59,270200.0,21.8295,21.836,21.784,21.8165,270200.0
2011-08-03 09:50:00,33.59,33.62,33.58,33.6,160000.0,21.8165,21.836,21.81,21.823,160000.0
2011-08-03 09:55:00,33.6,33.67,33.57,33.65,183600.0,21.823,21.8685,21.8035,21.8555,183600.0
2011-08-03 10:00:00,33.66,33.7,33.62,33.68,417400.0,21.862,21.888,21.836,21.875,417400.0
2011-08-03 10:05:00,33.68,33.69,33.63,33.66,285000.0,21.875,21.8815,21.8425,21.862,285000.0
2011-08-03 10:10:00,33.66,33.69,33.63,33.66,263400.0,21.862,21.8815,21.8425,21.862,263400.0
2011-08-03 10:15:00,33.66,33.68,33.63,33.66,230600.0,21.862,21.875,21.8425,21.862,230600.0
2011-08-03 10:20:00,33.66,33.66,33.57,33.61,366200.0,21.862,21.862,21.8035,21.8295,366200.0
2011-08-03 10:25:00,33.62,33.66,33.6,33.62,192400.0,21.836,21.862,21.823,21.836,192400.0
2011-08-03 10:30:00,33.62,33.7,33.6,33.63,511600.0,21.836,21.888,21.823,21.8425,511600.0
2011-08-03 10:35:00,33.63,33.66,33.51,33.58,716200.0,21.8425,21.862,21.7646,21.81,716200.0
2011-08-03 10:40:00,33.58,33.59,33.51,33.54,698400.0,21.81,21.8165,21.7646,21.784,698400.0
2011-08-03 10:45:00,33.54,33.6,33.51,33.57,266600.0,21.784,21.823,21.7646,21.8035,266600.0
2011-08-03 10:50:00,33.57,33.63,33.55,33.62,219600.0,21.8035,21.8425,21.7905,21.836,219600.0
2011-08-03 10:55:00,33.63,33.65,33.6,33.65,264000.0,21.8425,21.8555,21.823,21.8555,264000.0
2011-08-03 11:00:00,33.65,33.71,33.63,33.66,302800.0,21.8555,21.8945,21.8425,21.862,302800.0
2011-08-03 11:05:00,33.65,33.67,33.6,33.62,410200.0,21.8555,21.8685,21.823,21.836,410200.0
2011-08-03 11:10:00,33.61,33.73,33.6,33.72,353800.0,21.8295,21.9074,21.823,21.901,353800.0
2011-08-03 11:15:00,33.72,33.8,33.7,33.78,468000.0,21.901,21.9529,21.888,21.9399,468000.0
2011-08-03 11:20:00,33.78,33.85,33.78,33.85,590200.0,21.9399,21.9854,21.9399,21.9854,590200.0
2011-08-03 11:25:00,33.85,33.93,33.85,33.92,738000.0,21.9854,22.0373,21.9854,22.0309,738000.0
2011-08-03 11:30:00,33.92,33.94,33.88,33.89,386600.0,22.0309,22.0438,22.0049,22.0114,386600.0
2011-08-03 11:35:00,33.89,33.92,33.87,33.89,384400.0,22.0114,22.0309,21.9984,22.0114,384400.0
2011-08-03 11:40:00,33.89,34.0,33.88,34.0,760600.0,22.0114,22.0828,22.0049,22.0828,760600.0
2011-08-03 11:45:00,33.99,34.07,33.99,34.07,629200.0,22.0763,22.1283,22.0763,22.1283,629200.0
2011-08-03 11:50:00,34.07,34.13,34.05,34.11,437000.0,22.1283,22.1672,22.1153,22.1543,437000.0
2011-08-03 11:55:00,34.1,34.14,34.08,34.1,425600.0,22.1478,22.1737,22.1348,22.1478,425600.0
2011-08-03 12:00:00,34.1,34.11,34.03,34.05,603200.0,22.1478,22.1543,22.1023,22.1153,603200.0
2011-08-03 12:05:00,34.04,34.06,34.0,34.01,369800.0,22.1088,22.1218,22.0828,22.0893,369800.0
2011-08-03 12:10:00,34.0,34.02,33.99,34.02,199400.0,22.0828,22.0958,22.0763,22.0958,199400.0
2011-08-03 12:15:00,34.01,34.02,33.99,34.0,290400.0,22.0893,22.0958,22.0763,22.0828,290400.0
2011-08-03 12:20:00,33.99,34.01,33.97,33.99,416200.0,22.0763,22.0893,22.0633,22.0763,416200.0
2011-08-03 12:25:00,33.99,33.99,33.95,33.95,139200.0,22.0763,22.0763,22.0503,22.0503,139200.0
2011-08-03 12:30:00,33.95,33.97,33.93,33.96,140000.0,22.0503,22.0633,22.0373,22.0568,140000.0
2011-08-03 12:35:00,33.96,34.01,33.96,33.99,237800.0,22.0568,22.0893,22.0568,22.0763,237800.0
2011-08-03 12:40:00,33.99,34.01,33.97,33.99,152400.0,22.0763,22.0893,22.0633,22.0763,152400.0
2011-08-03 12:45:00,33.99,34.01,33.97,33.99,179200.0,22.0763,22.0893,22.0633,22.0763,179200.0
2011-08-03 12:50:00,33.99,34.01,33.98,33.99,152200.0,22.0763,22.0893,22.0698,22.0763,152200.0
2011-08-03 12:55:00,33.99,33.99,33.97,33.97,212600.0,22.0763,22.0763,22.0633,22.0633,212600.0
2011-08-03 13:00:00,33.97,33.97,33.94,33.94,174800.0,22.0633,22.0633,22.0438,22.0438,174800.0
2011-08-03 13:05:00,33.94,33.97,33.94,33.95,130600.0,22.0438,22.0633,22.0438,22.0503,130600.0
2011-08-03 13:10:00,33.95,33.98,33.94,33.97,120600.0,22.0503,22.0698,22.0438,22.0633,120600.0
2011-08-03 13:15:00,33.97,33.98,33.95,33.97,110200.0,22.0633,22.0698,22.0503,22.0633,110200.0
2011-08-03 13:20:00,33.97,34.0,33.97,33.99,105000.0,22.0633,22.0828,22.0633,22.0763,105000.0
2011-08-03 13:25:00,33.99,33.99,33.95,33.98,113200.0,22.0763,22.0763,22.0503,22.0698,113200.0
2011-08-03 13:30:00,33.99,34.05,33.98,34.05,248000.0,22.0763,22.1153,22.0698,22.1153,248000.0
2011-08-03 13:35:00,34.05,34.12,34.03,34.11,224000.0,22.1153,22.1608,22.1023,22.1543,224000.0
2011-08-03 13:40:00,34.11,34.17,34.1,34.16,246800.0,22.1543,22.1932,22.1478,22.1867,246800.0
2011-08-03 13:45:00,34.16,34.24,34.16,34.21,435000.0,22.1867,22.2387,22.1867,22.2192,435000.0
2011-08-03 13:50:00,34.21,34.21,34.17,34.18,188000.0,22.2192,22.2192,22.1932,22.1997,188000.0
2011-08-03 13:55:00,34.18,34.19,34.15,34.17,257400.0,22.1997,22.2062,22.1802,22.1932,257400.0
2011-08-03 14:00:00,34.17,34.23,34.16,34.23,352600.0,22.1932,22.2322,22.1867,22.2322,352600.0
2011-08-03 14:05:00,34.23,34.23,34.15,34.16,239400.0,22.2322,22.2322,22.1802,22.1867,239400.0
2011-08-03 14:10:00,34.16,34.22,34.16,34.22,273600.0,22.1867,22.2257,22.1867,22.2257,273600.0
2011-08-03 14:15:00,34.22,34.22,34.15,34.16,235400.0,22.2257,22.2257,22.1802,22.1867,235400.0
2011-08-03 14:20:00,34.15,34.2,34.13,34.18,266200.0,22.1802,22.2127,22.1672,22.1997,266200.0
2011-08-03 14:25:00,34.18,34.18,34.09,34.12,289200.0,22.1997,22.1997,22.1413,22.1608,289200.0
2011-08-03 14:30:00,34.12,34.13,34.07,34.08,227200.0,22.1608,22.1672,22.1283,22.1348,227200.0
2011-08-03 14:35:00,34.07,34.1,34.06,34.07,181400.0,22.1283,22.1478,22.1218,22.1283,181400.0
2011-08-03 14:40:00,34.07,34.11,34.07,34.08,204200.0,22.1283,22.1543,22.1283,22.1348,204200.0
2011-08-03 14:45:00,34.08,34.12,34.07,34.11,227600.0,22.1348,22.1608,22.1283,22.1543,227600.0
2011-08-03 14:50:00,34.11,34.14,34.1,34.14,172800.0,22.1543,22.1737,22.1478,22.1737,172800.0
2011-08-03 14:55:00,34.14,34.17,34.12,34.14,248200.0,22.1737,22.1932,22.1608,22.1737,248200.0
2011-08-03 15:00:00,34.14,34.19,34.13,34.19,217200.0,22.1737,22.2062,22.1672,22.2062,217200.0
2011-08-03 15:05:00,34.19,34.2,34.1,34.1,262600.0,22.2062,22.2127,22.1478,22.1478,262600.0
2011-08-03 15:10:00,34.1,34.16,34.1,34.12,335600.0,22.1478,22.1867,22.1478,22.1608,335600.0
2011-08-03 15:15:00,34.12,34.23,34.12,34.22,309800.0,22.1608,22.2322,22.1608,22.2257,309800.0
2011-08-03 15:20:00,34.22,34.27,34.2,34.27,556400.0,22.2257,22.2582,22.2127,22.2582,556400.0
2011-08-03 15:25:00,34.27,34.28,34.21,34.21,317800.0,22.2582,22.2647,22.2192,22.2192,317800.0
2011-08-03 15:30:00,34.22,34.22,34.19,34.19,410800.0,22.2257,22.2257,22.2062,22.2062,410800.0
2011-08-03 15:35:00,34.19,34.21,34.18,34.21,341800.0,22.2062,22.2192,22.1997,22.2192,341800.0
2011-08-03 15:40:00,34.21,34.24,34.19,34.2,551800.0,22.2192,22.2387,22.2062,22.2127,551800.0
2011-08-03 15:45:00,34.2,34.22,34.18,34.19,556200.0,22.2127,22.2257,22.1997,22.2062,556200.0
2011-08-03 15:50:00,34.19,34.24,34.18,34.22,808600.0,22.2062,22.2387,22.1997,22.2257,808600.0
2011-08-03 15:55:00,34.21,34.23,34.17,34.2,1397600.0,22.2192,22.2322,22.1932,22.2127,1397600.0
2011-08-04 09:30:00,33.88,33.99,33.77,33.95,547400.0,22.0049,22.0763,21.9334,22.0503,547400.0
2011-08-04 09:35:00,33.95,34.07,33.92,34.01,290400.0,22.0503,22.1283,22.0309,22.0893,290400.0
2011-08-04 09:40:00,34.01,34.02,33.88,33.91,156000.0,22.0893,22.0958,22.0049,22.0244,156000.0
2011-08-04 09:45:00,33.91,33.97,33.84,33.95,586400.0,22.0244,22.0633,21.9789,22.0503,586400.0
2011-08-04 09:50:00,33.96,34.05,33.92,34.01,360600.0,22.0568,22.1153,22.0309,22.0893,360600.0
2011-08-04 09:55:00,34.02,34.03,33.95,33.99,194200.0,22.0958,22.1023,22.0503,22.0763,194200.0
2011-08-04 10:00:00,34.0,34.04,33.98,33.98,387200.0,22.0828,22.1088,22.0698,22.0698,387200.0
2011-08-04 10:05:00,33.98,34.01,33.95,33.99,266000.0,22.0698,22.0893,22.0503,22.0763,266000.0
2011-08-04 10:10:00,33.99,33.99,33.92,33.99,428200.0,22.0763,22.0763,22.0309,22.0763,428200.0
2011-08-04 10:15:00,33.99,33.99,33.8,33.81,617600.0,22.0763,22.0763,21.9529,21.9594,617600.0
2011-08-04 10:20:00,33.81,33.93,33.79,33.92,412800.0,21.9594,22.0373,21.9464,22.0309,412800.0
2011-08-04 10:25:00,33.92,33.99,33.92,33.94,227600.0,22.0309,22.0763,22.0309,22.0438,227600.0
2011-08-04 10:30:00,33.94,34.04,33.93,34.02,318000.0,22.0438,22.1088,22.0373,22.0958,318000.0
2011-08-04 10:35:00,34.02,34.04,33.96,33.96,215200.0,22.0958,22.1088,22.0568,22.0568,215200.0
2011-08-04 10:40:00,33.96,33.96,33.91,33.95,509000.0,22.0568,22.0568,22.0244,22.0503,509000.0
2011-08-04 10:45:00,33.95,33.95,33.84,33.89,681400.0,22.0503,22.0503,21.9789,22.0114,681400.0
2011-08-04 10:50:00,33.89,33.89,33.79,33.8,267000.0,22.0114,22.0114,21.9464,21.9529,267000.0
2011-08-04 10:55:00,33.81,33.81,33.76,33.8,560800.0,21.9594,21.9594,21.9269,21.9529,560800.0
2011-08-04 11:00:00,33.8,33.82,33.71,33.8,373800.0,21.9529,21.9659,21.8945,21.9529,373800.0
2011-08-04 11:05:00,33.81,33.84,33.77,33.81,352800.0,21.9594,21.9789,21.9334,21.9594,352800.0
2011-08-04 11:10:00,33.82,33.86,33.81,33.85,292200.0,21.9659,21.9919,21.9594,21.9854,292200.0
2011-08-04 11:15:00,33.85,33.98,33.85,33.96,446600.0,21.9854,22.0698,21.9854,22.0568,446600.0
2011-08-04 11:20:00,33.97,33.99,33.83,33.84,354800.0,22.0633,22.0763,21.9724,21.9789,354800.0
2011-08-04 11:25:00,33.84,33.87,33.8,33.82,289000.0,21.9789,21.9984,21.9529,21.9659,289000.0
2011-08-04 11:30:00,33.82,33.87,33.77,33.84,245800.0,21.9659,21.9984,21.9334,21.9789,245800.0
2011-08-04 11:35:00,33.83,33.84,33.74,33.75,191800.0,21.9724,21.9789,21.9139,21.9204,191800.0
2011-08-04 11:40:00,33.74,33.74,33.61,33.65,368000.0,21.9139,21.9139,21.8295,21.8555,368000.0
2011-08-04 11:45:00,33.64,33.65,33.47,33.57,450400.0,21.849,21.8555,21.7386,21.8035,450400.0
2011-08-04 11:50:00,33.57,33.62,33.52,33.61,250600.0,21.8035,21.836,21.7711,21.8295,250600.0
2011-08-04 11:55:00,33.61,33.65,33.6,33.63,140800.0,21.8295,21.8555,21.823,21.8425,140800.0
2011-08-04 12:00:00,33.63,33.68,33.59,33.68,194400.0,21.8425,21.875,21.8165,21.875,194400.0
2011-08-04 12:05:00,33.67,33.69,33.63,33.65,293200.0,21.8685,21.8815,21.8425,21.8555,293200.0
2011-08-04 12:10:00,33.64,33.69,33.63,33.64,179200.0,21.849,21.8815,21.8425,21.849,179200.0
2011-08-04 12:15:00,33.64,33.65,33.6,33.62,280800.0,21.849,21.8555,21.823,21.836,280800.0
2011-08-04 12:20:00,33.62,33.64,33.58,33.58,175800.0,21.836,21.849,21.81,21.81,175800.0
2011-08-04 12:25:00,33.57,33.64,33.54,33.62,186200.0,21.8035,21.849,21.784,21.836,186200.0
2011-08-04 12:30:00,33.63,33.69,33.62,33.69,225400.0,21.8425,21.8815,21.836,21.8815,225400.0
2011-08-04 12:35:00,33.68,33.68,33.62,33.66,238000.0,21.875,21.875,21.836,21.862,238000.0
2011-08-04 12:40:00,33.66,33.69,33.65,33.67,113000.0,21.862,21.8815,21.8555,21.8685,113000.0
2011-08-04 12:45:00,33.67,33.69,33.64,33.65,171200.0,21.8685,21.8815,21.849,21.8555,171200.0
2011-08-04 12:50:00,33.65,33.66,33.59,33.6,336600.0,21.8555,21.862,21.8165,21.823,336600.0
2011-08-04 12:55:00,33.6,33.62,33.53,33.56,248400.0,21.823,21.836,21.7776,21.797,248400.0
2011-08-04 13:00:00,33.56,33.67,33.56,33.59,393200.0,21.797,21.8685,21.797,21.8165,393200.0
2011-08-04 13:05:00,33.59,33.62,33.58,33.6,108800.0,21.8165,21.836,21.81,21.823,108800.0
2011-08-04 13:10:00,33.6,33.6,33.5,33.54,220600.0,21.823,21.823,21.7581,21.784,220600.0
2011-08-04 13:15:00,33.54,33.56,33.52,33.54,90800.0,21.784,21.797,21.7711,21.784,90800.0
2011-08-04 13:20:00,33.54,33.59,33.54,33.57,191600.0,21.784,21.8165,21.784,21.8035,191600.0
2011-08-04 13:25:00,33.57,33.63,33.57,33.61,196800.0,21.8035,21.8425,21.8035,21.8295,196800.0
2011-08-04 13:30:00,33.62,33.62,33.58,33.58,120800.0,21.836,21.836,21.81,21.81,120800.0
2011-08-04 13:35:00,33.58,33.59,33.53,33.55,182400.0,21.81,21.8165,21.7776,21.7905,182400.0
2011-08-04 13:40:00,33.56,33.56,33.5,33.51,198400.0,21.797,21.797,21.7581,21.7646,198400.0
2011-08-04 13:45:00,33.51,33.51,33.44,33.47,287800.0,21.7646,21.7646,21.7191,21.7386,287800.0
2011-08-04 13:50:00,33.47,33.49,33.44,33.44,236600.0,21.7386,21.7516,21.7191,21.7191,236600.0
2011-08-04 13:55:00,33.44,33.48,33.4,33.42,378600.0,21.7191,21.7451,21.6931,21.7061,378600.0
2011-08-04 14:00:00,33.42,33.42,33.32,33.37,472200.0,21.7061,21.7061,21.6412,21.6736,472200.0
2011-08-04 14:05:00,33.37,33.38,33.32,33.35,305800.0,21.6736,21.6801,21.6412,21.6606,305800.0
2011-08-04 14:10:00,33.35,33.37,33.25,33.27,316400.0,21.6606,21.6736,21.5957,21.6087,316400.0
2011-08-04 14:15:00,33.27,33.28,33.18,33.21,596600.0,21.6087,21.6152,21.5502,21.5697,596600.0
2011-08-04 14:20:00,33.21,33.24,33.17,33.2,448800.0,21.5697,21.5892,21.5437,21.5632,448800.0
2011-08-04 14:25:00,33.19,33.19,33.04,33.1,689000.0,21.5567,21.5567,21.4593,21.4983,689000.0
2011-08-04 14:30:00,33.1,33.19,33.06,33.19,486200.0,21.4983,21.5567,21.4723,21.5567,486200.0
2011-08-04 14:35:00,33.19,33.27,33.17,33.27,443000.0,21.5567,21.6087,21.5437,21.6087,443000.0
2011-08-04 14:40:00,33.27,33.32,33.25,33.31,361400.0,21.6087,21.6412,21.5957,21.6347,361400.0
2011-08-04 14:45:00,33.31,33.37,33.28,33.34,231400.0,21.6347,21.6736,21.6152,21.6541,231400.0
2011-08-04 14:50:00,33.34,33.35,33.32,33.32,220800.0,21.6541,21.6606,21.6412,21.6412,220800.0
2011-08-04 14:55:00,33.32,33.33,33.24,33.29,265600.0,21.6412,21.6477,21.5892,21.6217,265600.0
2011-08-04 15:00:00,33.28,33.3,33.22,33.28,352200.0,21.6152,21.6282,21.5762,21.6152,352200.0
2011-08-04 15:05:00,33.27,33.38,33.27,33.34,308000.0,21.6087,21.6801,21.6087,21.6541,308000.0
2011-08-04 15:10:00,33.35,33.37,33.3,33.31,281400.0,21.6606,21.6736,21.6282,21.6347,281400.0
2011-08-04 15:15:00,33.3,33.31,33.14,33.17,422400.0,21.6282,21.6347,21.5242,21.5437,422400.0
2011-08-04 15:20:00,33.16,33.19,33.1,33.1,462600.0,21.5372,21.5567,21.4983,21.4983,462600.0
2011-08-04 15:25:00,33.1,33.14,32.99,32.99,571400.0,21.4983,21.5242,21.4268,21.4268,571400.0
2011-08-04 15:30:00,33.0,33.07,32.99,33.07,611200.0,21.4333,21.4788,21.4268,21.4788,611200.0
2011-08-04 15:35:00,33.07,33.14,33.04,33.1,581600.0,21.4788,21.5242,21.4593,21.4983,581600.0
2011-08-04 15:40:00,33.1,33.12,32.98,32.99,733400.0,21.4983,21.5113,21.4203,21.4268,733400.0
2011-08-04 15:45:00,32.99,33.05,32.98,33.02,1188800.0,21.4268,21.4658,21.4203,21.4463,1188800.0
2011-08-04 15:50:00,33.02,33.03,32.87,32.92,1345000.0,21.4463,21.4528,21.3489,21.3814,1345000.0
2011-08-04 15:55:00,32.91,33.0,32.91,32.92,1882200.0,21.3749,21.4333,21.3749,21.3814,1882200.0
2011-08-05 09:30:00,33.13,33.62,33.12,33.49,1112600.0,21.5178,21.836,21.5113,21.7516,1112600.0
2011-08-05 09:35:00,33.49,33.5,33.1,33.19,806800.0,21.7516,21.7581,21.4983,21.5567,806800.0
2011-08-05 09:40:00,33.2,33.27,33.09,33.13,502600.0,21.5632,21.6087,21.4918,21.5178,502600.0
2011-08-05 09:45:00,33.13,33.23,33.1,33.16,610200.0,21.5178,21.5827,21.4983,21.5372,610200.0
2011-08-05 09:50:00,33.16,33.21,32.88,33.01,906000.0,21.5372,21.5697,21.3554,21.4398,906000.0
2011-08-05 09:55:00,33.02,33.15,32.9,32.93,837600.0,21.4463,21.5307,21.3684,21.3879,837600.0
2011-08-05 10:00:00,32.95,33.01,32.85,32.97,1039000.0,21.4008,21.4398,21.3359,21.4138,1039000.0
2011-08-05 10:05:00,32.96,33.04,32.92,33.01,630600.0,21.4073,21.4593,21.3814,21.4398,630600.0
2011-08-05 10:10:00,33.01,33.04,32.88,32.9,754200.0,21.4398,21.4593,21.3554,21.3684,754200.0
2011-08-05 10:15:00,32.9,33.04,32.88,33.04,558800.0,21.3684,21.4593,21.3554,21.4593,558800.0
2011-08-05 10:20:00,33.04,33.18,33.04,33.16,382200.0,21.4593,21.5502,21.4593,21.5372,382200.0
2011-08-05 10:25:00,33.17,33.26,33.15,33.21,376000.0,21.5437,21.6022,21.5307,21.5697,376000.0
2011-08-05 10:30:00,33.2,33.2,33.05,33.08,418200.0,21.5632,21.5632,21.4658,21.4853,418200.0
2011-08-05 10:35:00,33.09,33.15,33.03,33.09,392000.0,21.4918,21.5307,21.4528,21.4918,392000.0
2011-08-05 10:40:00,33.1,33.1,32.99,33.02,475200.0,21.4983,21.4983,21.4268,21.4463,475200.0
2011-08-05 10:45:00,33.02,33.04,32.93,32.96,430000.0,21.4463,21.4593,21.3879,21.4073,430000.0
2011-08-05 10:50:00,32.96,32.99,32.92,32.93,526400.0,21.4073,21.4268,21.3814,21.3879,526400.0
2011-08-05 10:55:00,32.93,33.02,32.92,33.01,450400.0,21.3879,21.4463,21.3814,21.4398,450400.0
2011-08-05 11:00:00,33.01,33.02,32.87,32.88,626400.0,21.4398,21.4463,21.3489,21.3554,626400.0
2011-08-05 11:05:00,32.88,32.9,32.81,32.87,483400.0,21.3554,21.3684,21.3099,21.3489,483400.0
2011-08-05 11:10:00,32.87,32.89,32.77,32.77,434800.0,21.3489,21.3619,21.2839,21.2839,434800.0
2011-08-05 11:15:00,32.77,32.79,32.67,32.72,808000.0,21.2839,21.2969,21.219,21.2515,808000.0
2011-08-05 11:20:00,32.73,32.74,32.63,32.71,435000.0,21.258,21.2644,21.193,21.245,435000.0
2011-08-05 11:25:00,32.71,32.87,32.7,32.79,635200.0,21.245,21.3489,21.2385,21.2969,635200.0
2011-08-05 11:30:00,32.78,32.88,32.76,32.85,432800.0,21.2904,21.3554,21.2774,21.3359,432800.0
2011-08-05 11:35:00,32.85,32.89,32.81,32.85,478000.0,21.3359,21.3619,21.3099,21.3359,478000.0
2011-08-05 11:40:00,32.85,32.89,32.79,32.86,393200.0,21.3359,21.3619,21.2969,21.3424,393200.0
2011-08-05 11:45:00,32.86,32.86,32.66,32.67,578000.0,21.3424,21.3424,21.2125,21.219,578000.0
2011-08-05 11:50:00,32.67,32.74,32.63,32.73,582000.0,21.219,21.2644,21.193,21.258,582000.0
2011-08-05 11:55:00,32.73,32.73,32.52,32.62,665400.0,21.258,21.258,21.1216,21.1865,665400.0
2011-08-05 12:00:00,32.62,32.68,32.58,32.62,771400.0,21.1865,21.2255,21.1605,21.1865,771400.0
2011-08-05 12:05:00,32.62,32.73,32.58,32.73,441200.0,21.1865,21.258,21.1605,21.258,441200.0
2011-08-05 12:10:00,32.73,32.94,32.72,32.92,981000.0,21.258,21.3943,21.2515,21.3814,981000.0
2011-08-05 12:15:00,32.93,33.17,32.88,32.96,714000.0,21.3879,21.5437,21.3554,21.4073,714000.0
2011-08-05 12:20:00,32.95,33.06,32.9,33.04,641000.0,21.4008,21.4723,21.3684,21.4593,641000.0
2011-08-05 12:25:00,33.04,33.05,32.88,32.92,444800.0,21.4593,21.4658,21.3554,21.3814,444800.0
2011-08-05 12:30:00,32.91,33.02,32.87,32.99,349200.0,21.3749,21.4463,21.3489,21.4268,349200.0
2011-08-05 12:35:00,32.99,33.17,32.98,33.14,821200.0,21.4268,21.5437,21.4203,21.5242,821200.0
2011-08-05 12:40:00,33.14,33.32,33.1,33.29,670400.0,21.5242,21.6412,21.4983,21.6217,670400.0
2011-08-05 12:45:00,33.28,33.47,33.2,33.37,650200.0,21.6152,21.7386,21.5632,21.6736,650200.0
2011-08-05 12:50:00,33.38,33.52,33.35,33.46,687600.0,21.6801,21.7711,21.6606,21.7321,687600.0
2011-08-05 12:55:00,33.46,33.59,33.46,33.55,550200.0,21.7321,21.8165,21.7321,21.7905,550200.0
2011-08-05 13:00:00,33.55,33.6,33.43,33.43,354000.0,21.7905,21.823,21.7126,21.7126,354000.0
2011-08-05 13:05:00,33.43,33.54,33.32,33.43,518800.0,21.7126,21.784,21.6412,21.7126,518800.0
2011-08-05 13:10:00,33.44,33.6,33.44,33.55,337000.0,21.7191,21.823,21.7191,21.7905,337000.0
2011-08-05 13:15:00,33.56,33.63,33.54,33.6,270800.0,21.797,21.8425,21.784,21.823,270800.0
2011-08-05 13:20:00,33.6,33.63,33.57,33.58,369200.0,21.823,21.8425,21.8035,21.81,369200.0
2011-08-05 13:25:00,33.57,33.6,33.54,33.56,177400.0,21.8035,21.823,21.784,21.797,177400.0
2011-08-05 13:30:00,33.57,33.59,33.47,33.48,204800.0,21.8035,21.8165,21.7386,21.7451,204800.0
2011-08-05 13:35:00,33.5,33.5,33.43,33.46,238800.0,21.7581,21.7581,21.7126,21.7321,238800.0
2011-08-05 13:40:00,33.46,33.47,33.4,33.44,300800.0,21.7321,21.7386,21.6931,21.7191,300800.0
2011-08-05 13:45:00,33.43,33.52,33.38,33.51,278800.0,21.7126,21.7711,21.6801,21.7646,278800.0
2011-08-05 13:50:00,33.51,33.63,33.49,33.6,429800.0,21.7646,21.8425,21.7516,21.823,429800.0
2011-08-05 13:55:00,33.6,33.62,33.49,33.56,286200.0,21.823,21.836,21.7516,21.797,286200.0
2011-08-05 14:00:00,33.56,33.57,33.45,33.49,362400.0,21.797,21.8035,21.7256,21.7516,362400.0
2011-08-05 14:05:00,33.49,33.51,33.41,33.43,258800.0,21.7516,21.7646,21.6996,21.7126,258800.0
2011-08-05 14:10:00,33.42,33.47,33.35,33.45,355200.0,21.7061,21.7386,21.6606,21.7256,355200.0
2011-08-05 14:15:00,33.45,33.51,33.42,33.51,354800.0,21.7256,21.7646,21.7061,21.7646,354800.0
2011-08-05 14:20:00,33.51,33.54,33.43,33.46,573400.0,21.7646,21.784,21.7126,21.7321,573400.0
2011-08-05 14:25:00,33.46,33.46,33.37,33.38,350000.0,21.7321,21.7321,21.6736,21.6801,350000.0
2011-08-05 14:30:00,33.39,33.42,33.34,33.37,224600.0,21.6866,21.7061,21.6541,21.6736,224600.0
2011-08-05 14:35:00,33.37,33.45,33.36,33.44,180000.0,21.6736,21.7256,21.6671,21.7191,180000.0
2011-08-05 14:40:00,33.44,33.47,33.38,33.47,374000.0,21.7191,21.7386,21.6801,21.7386,374000.0
2011-08-05 14:45:00,33.47,33.47,33.39,33.4,256800.0,21.7386,21.7386,21.6866,21.6931,256800.0
2011-08-05 14:50:00,33.4,33.42,33.31,33.35,292400.0,21.6931,21.7061,21.6347,21.6606,292400.0
2011-08-05 14:55:00,33.35,33.42,33.3,33.42,472800.0,21.6606,21.7061,21.6282,21.7061,472800.0
2011-08-05 15:00:00,33.42,33.48,33.32,33.34,409000.0,21.7061,21.7451,21.6412,21.6541,409000.0
2011-08-05 15:05:00,33.35,33.35,33.18,33.23,570600.0,21.6606,21.6606,21.5502,21.5827,570600.0
2011-08-05 15:10:00,33.23,33.35,33.17,33.31,315400.0,21.5827,21.6606,21.5437,21.6347,315400.0
2011-08-05 15:15:00,33.31,33.35,33.25,33.27,391400.0,21.6347,21.6606,21.5957,21.6087,391400.0
2011-08-05 15:20:00,33.26,33.41,33.26,33.37,398200.0,21.6022,21.6996,21.6022,21.6736,398200.0
2011-08-05 15:25:00,33.37,33.4,33.27,33.27,473600.0,21.6736,21.6931,21.6087,21.6087,473600.0
2011-08-05 15:30:00,33.27,33.38,33.27,33.37,713000.0,21.6087,21.6801,21.6087,21.6736,713000.0
2011-08-05 15:35:00,33.37,33.51,33.35,33.5,575800.0,21.6736,21.7646,21.6606,21.7581,575800.0
2011-08-05 15:40:00,33.49,33.57,33.49,33.56,872600.0,21.7516,21.8035,21.7516,21.797,872600.0
2011-08-05 15:45:00,33.57,33.57,33.41,33.45,914800.0,21.8035,21.8035,21.6996,21.7256,914800.0
2011-08-05 15:50:00,33.45,33.49,33.38,33.49,766600.0,21.7256,21.7516,21.6801,21.7516,766600.0
2011-08-05 15:55:00,33.49,33.51,33.38,33.38,1591800.0,21.7516,21.7646,21.6801,21.6801,1591800.0
2011-08-08 09:30:00,33.1,33.6,33.04,33.56,1299200.0,21.4983,21.823,21.4593,21.797,1299200.0
2011-08-08 09:35:00,33.55,33.6,33.49,33.51,496400.0,21.7905,21.823,21.7516,21.7646,496400.0
2011-08-08 09:40:00,33.51,33.51,33.38,33.38,523600.0,21.7646,21.7646,21.6801,21.6801,523600.0
2011-08-08 09:45:00,33.38,33.45,33.35,33.37,771600.0,21.6801,21.7256,21.6606,21.6736,771600.0
2011-08-08 09:50:00,33.37,33.49,33.35,33.46,837200.0,21.6736,21.7516,21.6606,21.7321,837200.0
2011-08-08 09:55:00,33.46,33.48,33.17,33.41,869200.0,21.7321,21.7451,21.5437,21.6996,869200.0
2011-08-08 10:00:00,33.41,33.52,33.4,33.42,758400.0,21.6996,21.7711,21.6931,21.7061,758400.0
2011-08-08 10:05:00,33.42,33.47,33.34,33.46,613200.0,21.7061,21.7386,21.6541,21.7321,613200.0
2011-08-08 10:10:00,33.46,33.48,33.32,33.32,519000.0,21.7321,21.7451,21.6412,21.6412,519000.0
2011-08-08 10:15:00,33.31,33.31,33.07,33.12,724200.0,21.6347,21.6347,21.4788,21.5113,724200.0
2011-08-08 10:20:00,33.12,33.18,33.1,33.16,470200.0,21.5113,21.5502,21.4983,21.5372,470200.0
2011-08-08 10:25:00,33.16,33.18,32.94,32.96,659000.0,21.5372,21.5502,21.3943,21.4073,659000.0
2011-08-08 10:30:00,32.97,33.02,32.85,32.87,980800.0,21.4138,21.4463,21.3359,21.3489,980800.0
2011-08-08 10:35:00,32.87,32.88,32.55,32.65,1507800.0,21.3489,21.3554,21.141,21.206,1507800.0
2011-08-08 10:40:00,32.67,32.88,32.65,32.87,503800.0,21.219,21.3554,21.206,21.3489,503800.0
2011-08-08 10:45:00,32.87,32.88,32.79,32.84,704000.0,21.3489,21.3554,21.2969,21.3294,704000.0
2011-08-08 10:50:00,32.84,32.85,32.72,32.74,402200.0,21.3294,21.3359,21.2515,21.2644,402200.0
2011-08-08 10:55:00,32.74,32.76,32.62,32.67,455000.0,21.2644,21.2774,21.1865,21.219,455000.0
2011-08-08 11:00:00,32.66,32.82,32.64,32.82,416600.0,21.2125,21.3164,21.1995,21.3164,416600.0
2011-08-08 11:05:00,32.82,32.97,32.74,32.95,624000.0,21.3164,21.4138,21.2644,21.4008,624000.0
2011-08-08 11:10:00,32.95,33.07,32.8,33.0,803800.0,21.4008,21.4788,21.3034,21.4333,803800.0
2011-08-08 11:15:00,33.0,33.05,32.9,32.91,541400.0,21.4333,21.4658,21.3684,21.3749,541400.0
2011-08-08 11:20:00,32.91,32.95,32.87,32.89,550400.0,21.3749,21.4008,21.3489,21.3619,550400.0
2011-08-08 11:25:00,32.88,33.02,32.86,32.97,304600.0,21.3554,21.4463,21.3424,21.4138,304600.0
2011-08-08 11:30:00,32.97,32.98,32.85,32.86,388000.0,21.4138,21.4203,21.3359,21.3424,388000.0
2011-08-08 11:35:00,32.86,32.88,32.8,32.84,400200.0,21.3424,21.3554,21.3034,21.3294,400200.0
2011-08-08 11:40:00,32.84,32.88,32.79,32.83,523800.0,21.3294,21.3554,21.2969,21.3229,523800.0
2011-08-08 11:45:00,32.83,32.94,32.79,32.93,502400.0,21.3229,21.3943,21.2969,21.3879,502400.0
2011-08-08 11:50:00,32.93,32.99,32.92,32.99,309600.0,21.3879,21.4268,21.3814,21.4268,309600.0
2011-08-08 11:55:00,32.99,33.02,32.93,32.97,276400.0,21.4268,21.4463,21.3879,21.4138,276400.0
2011-08-08 12:00:00,32.96,32.97,32.88,32.89,276400.0,21.4073,21.4138,21.3554,21.3619,276400.0
2011-08-08 12:05:00,32.88,32.92,32.83,32.85,272200.0,21.3554,21.3814,21.3229,21.3359,272200.0
2011-08-08 12:10:00,32.85,33.02,32.85,33.02,326000.0,21.3359,21.4463,21.3359,21.4463,326000.0
2011-08-08 12:15:00,33.02,33.04,32.93,32.94,303800.0,21.4463,21.4593,21.3879,21.3943,303800.0
2011-08-08 12:20:00,32.94,32.98,32.88,32.96,333000.0,21.3943,21.4203,21.3554,21.4073,333000.0
2011-08-08 12:25:00,32.96,32.96,32.88,32.92,245200.0,21.4073,21.4073,21.3554,21.3814,245200.0
2011-08-08 12:30:00,32.92,32.99,32.92,32.99,223400.0,21.3814,21.4268,21.3814,21.4268,223400.0
2011-08-08 12:35:00,32.99,33.02,32.95,33.0,250800.0,21.4268,21.4463,21.4008,21.4333,250800.0
2011-08-08 12:40:00,33.0,33.11,33.0,33.09,418600.0,21.4333,21.5048,21.4333,21.4918,418600.0
2011-08-08 12:45:00,33.08,33.21,33.06,33.2,427000.0,21.4853,21.5697,21.4723,21.5632,427000.0
2011-08-08 12:50:00,33.2,33.27,33.19,33.23,339600.0,21.5632,21.6087,21.5567,21.5827,339600.0
2011-08-08 12:55:00,33.23,33.25,33.15,33.18,349200.0,21.5827,21.5957,21.5307,21.5502,349200.0
2011-08-08 13:00:00,33.18,33.25,33.17,33.2,243400.0,21.5502,21.5957,21.5437,21.5632,243400.0
2011-08-08 13:05:00,33.2,33.22,33.15,33.15,281600.0,21.5632,21.5762,21.5307,21.5307,281600.0
2011-08-08 13:10:00,33.16,33.17,33.0,33.04,417200.0,21.5372,21.5437,21.4333,21.4593,417200.0
2011-08-08 13:15:00,33.03,33.15,33.02,33.13,307000.0,21.4528,21.5307,21.4463,21.5178,307000.0
2011-08-08 13:20:00,33.13,33.22,33.13,33.2,376600.0,21.5178,21.5762,21.5178,21.5632,376600.0
2011-08-08 13:25:00,33.2,33.24,33.19,33.23,169800.0,21.5632,21.5892,21.5567,21.5827,169800.0
2011-08-08 13:30:00,33.23,33.3,33.21,33.29,370000.0,21.5827,21.6282,21.5697,21.6217,370000.0
2011-08-08 13:35:00,33.3,33.3,33.16,33.17,628000.0,21.6282,21.6282,21.5372,21.5437,628000.0
2011-08-08 13:40:00,33.17,33.19,33.06,33.07,496200.0,21.5437,21.5567,21.4723,21.4788,496200.0
2011-08-08 13:45:00,33.08,33.11,32.98,33.1,580400.0,21.4853,21.5048,21.4203,21.4983,580400.0
2011-08-08 13:50:00,33.1,33.27,33.1,33.21,533200.0,21.4983,21.6087,21.4983,21.5697,533200.0
2011-08-08 13:55:00,33.2,33.24,33.07,33.12,614800.0,21.5632,21.5892,21.4788,21.5113,614800.0
2011-08-08 14:00:00,33.12,33.3,33.09,33.27,734600.0,21.5113,21.6282,21.4918,21.6087,734600.0
2011-08-08 14:05:00,33.27,33.29,33.19,33.24,613800.0,21.6087,21.6217,21.5567,21.5892,613800.0
2011-08-08 14:10:00,33.23,33.3,33.14,33.15,636200.0,21.5827,21.6282,21.5242,21.5307,636200.0
2011-08-08 14:15:00,33.15,33.16,32.95,33.02,692400.0,21.5307,21.5372,21.4008,21.4463,692400.0
2011-08-08 14:20:00,33.02,33.05,32.8,32.83,847000.0,21.4463,21.4658,21.3034,21.3229,847000.0
2011-08-08 14:25:00,32.83,32.91,32.73,32.88,1382000.0,21.3229,21.3749,21.258,21.3554,1382000.0
2011-08-08 14:30:00,32.88,32.98,32.78,32.96,574200.0,21.3554,21.4203,21.2904,21.4073,574200.0
2011-08-08 14:35:00,32.95,33.02,32.87,32.93,413600.0,21.4008,21.4463,21.3489,21.3879,413600.0
2011-08-08 14:40:00,32.93,33.05,32.9,32.93,408200.0,21.3879,21.4658,21.3684,21.3879,408200.0
2011-08-08 14:45:00,32.93,32.93,32.74,32.84,504600.0,21.3879,21.3879,21.2644,21.3294,504600.0
2011-08-08 14:50:00,32.84,32.87,32.77,32.8,320000.0,21.3294,21.3489,21.2839,21.3034,320000.0
2011-08-08 14:55:00,32.8,32.84,32.71,32.83,468400.0,21.3034,21.3294,21.245,21.3229,468400.0
2011-08-08 15:00:00,32.83,32.92,32.81,32.92,369400.0,21.3229,21.3814,21.3099,21.3814,369400.0
2011-08-08 15:05:00,32.92,33.07,32.85,33.04,530000.0,21.3814,21.4788,21.3359,21.4593,530000.0
2011-08-08 15:10:00,33.04,33.12,32.93,33.11,575200.0,21.4593,21.5113,21.3879,21.5048,575200.0
2011-08-08 15:15:00,33.12,33.29,33.02,33.2,798400.0,21.5113,21.6217,21.4463,21.5632,798400.0
2011-08-08 15:20:00,33.19,33.19,33.05,33.08,518200.0,21.5567,21.5567,21.4658,21.4853,518200.0
2011-08-08 15:25:00,33.08,33.08,32.83,32.85,567800.0,21.4853,21.4853,21.3229,21.3359,567800.0
2011-08-08 15:30:00,32.85,32.87,32.7,32.73,550800.0,21.3359,21.3489,21.2385,21.258,550800.0
2011-08-08 15:35:00,32.73,32.78,32.66,32.75,766800.0,21.258,21.2904,21.2125,21.2709,766800.0
2011-08-08 15:40:00,32.74,32.82,32.63,32.69,676200.0,21.2644,21.3164,21.193,21.232,676200.0
2011-08-08 15:45:00,32.69,32.7,32.48,32.57,1291200.0,21.232,21.2385,21.0956,21.154,1291200.0
2011-08-08 15:50:00,32.57,32.81,32.54,32.75,1622200.0,21.154,21.3099,21.1346,21.2709,1622200.0
2011-08-08 15:55:00,32.75,32.76,32.62,32.62,2325800.0,21.2709,21.2774,21.1865,21.1865,2325800.0
2011-08-09 09:30:00,32.79,33.29,32.67,32.74,996000.0,21.2969,21.6217,21.219,21.2644,996000.0
2011-08-09 09:35:00,32.74,32.75,32.45,32.46,676400.0,21.2644,21.2709,21.0761,21.0826,676400.0
2011-08-09 09:40:00,32.46,32.49,32.22,32.24,1124000.0,21.0826,21.1021,20.9267,20.9397,1124000.0
2011-08-09 09:45:00,32.24,32.47,32.24,32.39,540800.0,20.9397,21.0891,20.9397,21.0371,540800.0
2011-08-09 09:50:00,32.38,32.55,32.37,32.52,619200.0,21.0306,21.141,21.0241,21.1216,619200.0
2011-08-09 09:55:00,32.51,32.68,32.5,32.62,647600.0,21.1151,21.2255,21.1086,21.1865,647600.0
2011-08-09 10:00:00,32.62,32.66,32.52,32.6,879800.0,21.1865,21.2125,21.1216,21.1735,879800.0
2011-08-09 10:05:00,32.6,32.63,32.4,32.5,640400.0,21.1735,21.193,21.0436,21.1086,640400.0
2011-08-09 10:10:00,32.51,32.6,32.46,32.6,516800.0,21.1151,21.1735,21.0826,21.1735,516800.0
2011-08-09 10:15:00,32.6,32.65,32.47,32.55,481200.0,21.1735,21.206,21.0891,21.141,481200.0
2011-08-09 10:20:00,32.54,32.6,32.48,32.56,629800.0,21.1346,21.1735,21.0956,21.1475,629800.0
2011-08-09 10:25:00,32.55,32.66,32.55,32.64,526400.0,21.141,21.2125,21.141,21.1995,526400.0
2011-08-09 10:30:00,32.64,32.67,32.57,32.63,466600.0,21.1995,21.219,21.154,21.193,466600.0
2011-08-09 10:35:00,32.63,32.63,32.54,32.54,400600.0,21.193,21.193,21.1346,21.1346,400600.0
2011-08-09 10:40:00,32.54,32.59,32.52,32.52,440200.0,21.1346,21.167,21.1216,21.1216,440200.0
2011-08-09 10:45:00,32.52,32.6,32.52,32.56,506200.0,21.1216,21.1735,21.1216,21.1475,506200.0
2011-08-09 10:50:00,32.56,32.61,32.52,32.55,459400.0,21.1475,21.18,21.1216,21.141,459400.0
2011-08-09 10:55:00,32.55,32.59,32.5,32.55,540200.0,21.141,21.167,21.1086,21.141,540200.0
2011-08-09 11:00:00,32.53,32.54,32.37,32.37,590200.0,21.1281,21.1346,21.0241,21.0241,590200.0
2011-08-09 11:05:00,32.37,32.46,32.36,32.4,317000.0,21.0241,21.0826,21.0176,21.0436,317000.0
2011-08-09 11:10:00,32.4,32.4,32.27,32.34,522200.0,21.0436,21.0436,20.9592,21.0047,522200.0
2011-08-09 11:15:00,32.37,32.47,32.35,32.47,362400.0,21.0241,21.0891,21.0111,21.0891,362400.0
2011-08-09 11:20:00,32.47,32.58,32.47,32.54,536800.0,21.0891,21.1605,21.0891,21.1346,536800.0
2011-08-09 11:25:00,32.54,32.65,32.52,32.64,298600.0,21.1346,21.206,21.1216,21.1995,298600.0
2011-08-09 11:30:00,32.64,32.65,32.6,32.6,209400.0,21.1995,21.206,21.1735,21.1735,209400.0
2011-08-09 11:35:00,32.6,32.63,32.56,32.57,280400.0,21.1735,21.193,21.1475,21.154,280400.0
2011-08-09 11:40:00,32.57,32.62,32.54,32.59,228200.0,21.154,21.1865,21.1346,21.167,228200.0
2011-08-09 11:45:00,32.59,32.6,32.53,32.54,234600.0,21.167,21.1735,21.1281,21.1346,234600.0
2011-08-09 11:50:00,32.54,32.67,32.54,32.67,185600.0,21.1346,21.219,21.1346,21.219,185600.0
2011-08-09 11:55:00,32.67,32.75,32.67,32.71,351400.0,21.219,21.2709,21.219,21.245,351400.0
2011-08-09 12:00:00,32.71,32.76,32.71,32.73,307000.0,21.245,21.2774,21.245,21.258,307000.0
2011-08-09 12:05:00,32.73,32.77,32.69,32.75,303000.0,21.258,21.2839,21.232,21.2709,303000.0
2011-08-09 12:10:00,32.75,32.75,32.66,32.69,244400.0,21.2709,21.2709,21.2125,21.232,244400.0
2011-08-09 12:15:00,32.69,32.72,32.66,32.72,153000.0,21.232,21.2515,21.2125,21.2515,153000.0
2011-08-09 12:20:00,32.72,32.82,32.69,32.81,236200.0,21.2515,21.3164,21.232,21.3099,236200.0
2011-08-09 12:25:00,32.81,32.83,32.77,32.8,492800.0,21.3099,21.3229,21.2839,21.3034,492800.0
2011-08-09 12:30:00,32.81,32.83,32.78,32.8,265000.0,21.3099,21.3229,21.2904,21.3034,265000.0
2011-08-09 12:35:00,32.8,32.87,32.79,32.85,234800.0,21.3034,21.3489,21.2969,21.3359,234800.0
2011-08-09 12:40:00,32.85,32.85,32.81,32.83,128000.0,21.3359,21.3359,21.3099,21.3229,128000.0
2011-08-09 12:45:00,32.82,32.83,32.76,32.77,198400.0,21.3164,21.3229,21.2774,21.2839,198400.0
2011-08-09 12:50:00,32.77,32.84,32.75,32.83,342000.0,21.2839,21.3294,21.2709,21.3229,342000.0
2011-08-09 12:55:00,32.83,32.84,32.76,32.78,303200.0,21.3229,21.3294,21.2774,21.2904,303200.0
2011-08-09 13:00:00,32.77,32.79,32.71,32.74,391000.0,21.2839,21.2969,21.245,21.2644,391000.0
2011-08-09 13:05:00,32.74,32.83,32.73,32.83,211600.0,21.2644,21.3229,21.258,21.3229,211600.0
2011-08-09 13:10:00,32.83,32.89,32.8,32.88,207400.0,21.3229,21.3619,21.3034,21.3554,207400.0
2011-08-09 13:15:00,32.88,32.89,32.85,32.86,220800.0,21.3554,21.3619,21.3359,21.3424,220800.0
2011-08-09 13:20:00,32.86,32.88,32.84,32.88,219400.0,21.3424,21.3554,21.3294,21.3554,219400.0
2011-08-09 13:25:00,32.88,32.9,32.84,32.86,319000.0,21.3554,21.3684,21.3294,21.3424,319000.0
2011-08-09 13:30:00,32.85,32.89,32.83,32.84,340200.0,21.3359,21.3619,21.3229,21.3294,340200.0
2011-08-09 13:35:00,32.83,32.85,32.79,32.81,355400.0,21.3229,21.3359,21.2969,21.3099,355400.0
2011-08-09 13:40:00,32.81,32.84,32.79,32.82,257600.0,21.3099,21.3294,21.2969,21.3164,257600.0
2011-08-09 13:45:00,32.83,32.83,32.7,32.75,272600.0,21.3229,21.3229,21.2385,21.2709,272600.0
2011-08-09 13:50:00,32.74,32.76,32.62,32.63,301800.0,21.2644,21.2774,21.1865,21.193,301800.0
2011-08-09 13:55:00,32.63,32.71,32.58,32.69,323600.0,21.193,21.245,21.1605,21.232,323600.0
2011-08-09 14:00:00,32.69,32.74,32.65,32.66,426800.0,21.232,21.2644,21.206,21.2125,426800.0
2011-08-09 14:05:00,32.65,32.67,32.6,32.65,330800.0,21.206,21.219,21.1735,21.206,330800.0
2011-08-09 14:10:00,32.66,32.71,32.63,32.67,229800.0,21.2125,21.245,21.193,21.219,229800.0
2011-08-09 14:15:00,32.67,33.05,32.61,32.61,416600.0,21.219,21.4658,21.18,21.18,416600.0
2011-08-09 14:20:00,32.63,32.73,32.29,32.41,1208600.0,21.193,21.258,20.9722,21.0501,1208600.0
2011-08-09 14:25:00,32.41,32.66,32.41,32.51,483000.0,21.0501,21.2125,21.0501,21.1151,483000.0
2011-08-09 14:30:00,32.51,32.56,32.43,32.46,623800.0,21.1151,21.1475,21.0631,21.0826,623800.0
2011-08-09 14:35:00,32.46,32.51,32.25,32.27,565200.0,21.0826,21.1151,20.9462,20.9592,565200.0
2011-08-09 14:40:00,32.26,32.27,31.8,31.84,1144400.0,20.9527,20.9592,20.6539,20.6799,1144400.0
2011-08-09 14:45:00,31.82,32.29,31.8,32.06,620800.0,20.6669,20.9722,20.6539,20.8228,620800.0
2011-08-09 14:50:00,32.05,32.44,32.03,32.22,602000.0,20.8163,21.0696,20.8033,20.9267,602000.0
2011-08-09 14:55:00,32.23,32.53,32.08,32.12,436200.0,20.9332,21.1281,20.8358,20.8618,436200.0
2011-08-09 15:00:00,32.12,32.34,31.95,32.27,626400.0,20.8618,21.0047,20.7513,20.9592,626400.0
2011-08-09 15:05:00,32.27,32.33,32.2,32.24,358600.0,20.9592,20.9982,20.9137,20.9397,358600.0
2011-08-09 15:10:00,32.26,32.58,32.24,32.51,507800.0,20.9527,21.1605,20.9397,21.1151,507800.0
2011-08-09 15:15:00,32.49,32.8,32.47,32.72,453200.0,21.1021,21.3034,21.0891,21.2515,453200.0
2011-08-09 15:20:00,32.71,32.77,32.56,32.71,521800.0,21.245,21.2839,21.1475,21.245,521800.0
2011-08-09 15:25:00,32.7,32.88,32.59,32.76,670000.0,21.2385,21.3554,21.167,21.2774,670000.0
2011-08-09 15:30:00,32.76,32.81,32.68,32.73,610600.0,21.2774,21.3099,21.2255,21.258,610600.0
2011-08-09 15:35:00,32.73,32.81,32.66,32.8,459200.0,21.258,21.3099,21.2125,21.3034,459200.0
2011-08-09 15:40:00,32.81,33.08,32.8,33.04,702200.0,21.3099,21.4853,21.3034,21.4593,702200.0
2011-08-09 15:45:00,33.04,33.16,32.97,33.05,832800.0,21.4593,21.5372,21.4138,21.4658,832800.0
2011-08-09 15:50:00,33.05,33.15,32.98,33.08,1185600.0,21.4658,21.5307,21.4203,21.4853,1185600.0
2011-08-09 15:55:00,33.08,33.36,33.04,33.34,2829000.0,21.4853,21.6671,21.4593,21.6541,2829000.0
2011-08-10 09:30:00,33.18,33.25,32.68,32.8,1207000.0,21.5502,21.5957,21.2255,21.3034,1207000.0
2011-08-10 09:35:00,32.84,32.86,32.6,32.81,805600.0,21.3294,21.3424,21.1735,21.3099,805600.0
2011-08-10 09:40:00,32.8,33.03,32.75,32.97,591000.0,21.3034,21.4528,21.2709,21.4138,591000.0
2011-08-10 09:45:00,32.97,32.99,32.85,32.95,992200.0,21.4138,21.4268,21.3359,21.4008,992200.0
2011-08-10 09:50:00,32.96,33.04,32.92,32.93,716000.0,21.4073,21.4593,21.3814,21.3879,716000.0
2011-08-10 09:55:00,32.93,32.96,32.76,32.76,396600.0,21.3879,21.4073,21.2774,21.2774,396600.0
2011-08-10 10:00:00,32.76,32.82,32.64,32.73,468000.0,21.2774,21.3164,21.1995,21.258,468000.0
2011-08-10 10:05:00,32.73,32.77,32.63,32.63,689200.0,21.258,21.2839,21.193,21.193,689200.0
2011-08-10 10:10:00,32.63,32.64,32.41,32.54,758000.0,21.193,21.1995,21.0501,21.1346,758000.0
2011-08-10 10:15:00,32.53,32.6,32.5,32.55,469600.0,21.1281,21.1735,21.1086,21.141,469600.0
2011-08-10 10:20:00,32.55,32.6,32.37,32.45,654800.0,21.141,21.1735,21.0241,21.0761,654800.0
2011-08-10 10:25:00,32.44,32.52,32.38,32.38,441800.0,21.0696,21.1216,21.0306,21.0306,441800.0
2011-08-10 10:30:00,32.38,32.71,32.32,32.67,718200.0,21.0306,21.245,20.9917,21.219,718200.0
2011-08-10 10:35:00,32.67,32.7,32.46,32.52,450000.0,21.219,21.2385,21.0826,21.1216,450000.0
2011-08-10 10:40:00,32.52,32.67,32.43,32.43,454600.0,21.1216,21.219,21.0631,21.0631,454600.0
2011-08-10 10:45:00,32.43,32.49,32.31,32.36,575000.0,21.0631,21.1021,20.9852,21.0176,575000.0
2011-08-10 10:50:00,32.35,32.37,32.18,32.22,451800.0,21.0111,21.0241,20.9007,20.9267,451800.0
2011-08-10 10:55:00,32.21,32.42,32.21,32.35,446200.0,20.9202,21.0566,20.9202,21.0111,446200.0
2011-08-10 11:00:00,32.36,32.36,32.18,32.18,543000.0,21.0176,21.0176,20.9007,20.9007,543000.0
2011-08-10 11:05:00,32.19,32.23,32.12,32.19,513600.0,20.9072,20.9332,20.8618,20.9072,513600.0
2011-08-10 11:10:00,32.18,32.34,32.15,32.29,436400.0,20.9007,21.0047,20.8812,20.9722,436400.0
2011-08-10 11:15:00,32.28,32.47,32.27,32.33,424200.0,20.9657,21.0891,20.9592,20.9982,424200.0
2011-08-10 11:20:00,32.31,32.32,32.15,32.16,410000.0,20.9852,20.9917,20.8812,20.8877,410000.0
2011-08-10 11:25:00,32.15,32.19,32.05,32.08,391800.0,20.8812,20.9072,20.8163,20.8358,391800.0
2011-08-10 11:30:00,32.07,32.21,32.04,32.18,440600.0,20.8293,20.9202,20.8098,20.9007,440600.0
2011-08-10 11:35:00,32.18,32.2,32.06,32.15,331800.0,20.9007,20.9137,20.8228,20.8812,331800.0
2011-08-10 11:40:00,32.13,32.27,32.1,32.23,323400.0,20.8683,20.9592,20.8488,20.9332,323400.0
2011-08-10 11:45:00,32.23,32.25,32.2,32.22,372400.0,20.9332,20.9462,20.9137,20.9267,372400.0
2011-08-10 11:50:00,32.22,32.35,32.22,32.33,189600.0,20.9267,21.0111,20.9267,20.9982,189600.0
2011-08-10 11:55:00,32.34,32.44,32.34,32.35,326400.0,21.0047,21.0696,21.0047,21.0111,326400.0
2011-08-10 12:00:00,32.35,32.43,32.26,32.4,331200.0,21.0111,21.0631,20.9527,21.0436,331200.0
2011-08-10 12:05:00,32.4,32.48,32.38,32.38,275200.0,21.0436,21.0956,21.0306,21.0306,275200.0
2011-08-10 12:10:00,32.38,32.42,32.32,32.34,235200.0,21.0306,21.0566,20.9917,21.0047,235200.0
2011-08-10 12:15:00,32.34,32.42,32.33,32.41,176000.0,21.0047,21.0566,20.9982,21.0501,176000.0
2011-08-10 12:20:00,32.41,32.41,32.27,32.31,229200.0,21.0501,21.0501,20.9592,20.9852,229200.0
2011-08-10 12:25:00,32.31,32.31,32.19,32.2,293400.0,20.9852,20.9852,20.9072,20.9137,293400.0
2011-08-10 12:30:00,32.2,32.29,32.19,32.26,174400.0,20.9137,20.9722,20.9072,20.9527,174400.0
2011-08-10 12:35:00,32.26,32.27,32.12,32.14,200600.0,20.9527,20.9592,20.8618,20.8748,200600.0
2011-08-10 12:40:00,32.14,32.17,32.08,32.14,187800.0,20.8748,20.8942,20.8358,20.8748,187800.0
2011-08-10 12:45:00,32.15,32.23,32.15,32.19,212400.0,20.8812,20.9332,20.8812,20.9072,212400.0
2011-08-10 12:50:00,32.18,32.3,32.18,32.29,202200.0,20.9007,20.9787,20.9007,20.9722,202200.0
2011-08-10 12:55:00,32.3,32.38,32.27,32.35,150200.0,20.9787,21.0306,20.9592,21.0111,150200.0
2011-08-10 13:00:00,32.35,32.38,32.3,32.38,151800.0,21.0111,21.0306,20.9787,21.0306,151800.0
2011-08-10 13:05:00,32.38,32.39,32.28,32.33,249600.0,21.0306,21.0371,20.9657,20.9982,249600.0
2011-08-10 13:10:00,32.34,32.39,32.31,32.34,224800.0,21.0047,21.0371,20.9852,21.0047,224800.0
2011-08-10 13:15:00,32.34,32.35,32.23,32.24,285600.0,21.0047,21.0111,20.9332,20.9397,285600.0
2011-08-10 13:20:00,32.23,32.3,32.13,32.26,313000.0,20.9332,20.9787,20.8683,20.9527,313000.0
2011-08-10 13:25:00,32.27,32.36,32.23,32.31,162600.0,20.9592,21.0176,20.9332,20.9852,162600.0
2011-08-10 13:30:00,32.31,32.39,32.28,32.36,167200.0,20.9852,21.0371,20.9657,21.0176,167200.0
2011-08-10 13:35:00,32.38,32.43,32.34,32.37,129400.0,21.0306,21.0631,21.0047,21.0241,129400.0
2011-08-10 13:40:00,32.37,32.43,32.35,32.38,144000.0,21.0241,21.0631,21.0111,21.0306,144000.0
2011-08-10 13:45:00,32.38,32.51,32.38,32.46,310800.0,21.0306,21.1151,21.0306,21.0826,310800.0
2011-08-10 13:50:00,32.45,32.52,32.44,32.52,228800.0,21.0761,21.1216,21.0696,21.1216,228800.0
2011-08-10 13:55:00,32.52,32.54,32.45,32.52,288800.0,21.1216,21.1346,21.0761,21.1216,288800.0
2011-08-10 14:00:00,32.52,32.55,32.47,32.5,292200.0,21.1216,21.141,21.0891,21.1086,292200.0
2011-08-10 14:05:00,32.5,32.63,32.49,32.6,269400.0,21.1086,21.193,21.1021,21.1735,269400.0
2011-08-10 14:10:00,32.61,32.71,32.6,32.67,545400.0,21.18,21.245,21.1735,21.219,545400.0
2011-08-10 14:15:00,32.66,32.69,32.55,32.61,472200.0,21.2125,21.232,21.141,21.18,472200.0
2011-08-10 14:20:00,32.62,32.69,32.59,32.64,250800.0,21.1865,21.232,21.167,21.1995,250800.0
2011-08-10 14:25:00,32.65,32.69,32.55,32.55,361200.0,21.206,21.232,21.141,21.141,361200.0
2011-08-10 14:30:00,32.55,32.61,32.52,32.52,277000.0,21.141,21.18,21.1216,21.1216,277000.0
2011-08-10 14:35:00,32.53,32.56,32.43,32.46,250000.0,21.1281,21.1475,21.0631,21.0826,250000.0
2011-08-10 14:40:00,32.47,32.51,32.45,32.47,271800.0,21.0891,21.1151,21.0761,21.0891,271800.0
2011-08-10 14:45:00,32.47,32.56,32.45,32.49,433600.0,21.0891,21.1475,21.0761,21.1021,433600.0
2011-08-10 14:50:00,32.49,32.5,32.43,32.45,537800.0,21.1021,21.1086,21.0631,21.0761,537800.0
2011-08-10 14:55:00,32.46,32.52,32.45,32.47,347000.0,21.0826,21.1216,21.0761,21.0891,347000.0
2011-08-10 15:00:00,32.47,32.49,32.38,32.43,507400.0,21.0891,21.1021,21.0306,21.0631,507400.0
2011-08-10 15:05:00,32.43,32.47,32.3,32.31,441000.0,21.0631,21.0891,20.9787,20.9852,441000.0
2011-08-10 15:10:00,32.32,32.39,32.26,32.27,398000.0,20.9917,21.0371,20.9527,20.9592,398000.0
2011-08-10 15:15:00,32.27,32.31,32.21,32.27,312000.0,20.9592,20.9852,20.9202,20.9592,312000.0
2011-08-10 15:20:00,32.27,32.45,32.27,32.45,354400.0,20.9592,21.0761,20.9592,21.0761,354400.0
2011-08-10 15:25:00,32.44,32.5,32.33,32.36,617800.0,21.0696,21.1086,20.9982,21.0176,617800.0
2011-08-10 15:30:00,32.36,32.36,32.13,32.15,543000.0,21.0176,21.0176,20.8683,20.8812,543000.0
2011-08-10 15:35:00,32.14,32.27,32.14,32.24,506000.0,20.8748,20.9592,20.8748,20.9397,506000.0
2011-08-10 15:40:00,32.25,32.35,32.15,32.2,840400.0,20.9462,21.0111,20.8812,20.9137,840400.0
2011-08-10 15:45:00,32.2,32.23,32.1,32.18,713000.0,20.9137,20.9332,20.8488,20.9007,713000.0
2011-08-10 15:50:00,32.19,32.21,32.02,32.02,1207200.0,20.9072,20.9202,20.7968,20.7968,1207200.0
2011-08-10 15:55:00,32.02,32.02,31.85,31.98,2806400.0,20.7968,20.7968,20.6864,20.7708,2806400.0
2011-08-11 09:30:00,32.0,32.37,31.98,32.26,825600.0,20.7838,21.0241,20.7708,20.9527,825600.0
2011-08-11 09:35:00,32.27,32.32,32.02,32.2,431600.0,20.9592,20.9917,20.7968,20.9137,431600.0
2011-08-11 09:40:00,32.21,32.27,32.1,32.15,233200.0,20.9202,20.9592,20.8488,20.8812,233200.0
2011-08-11 09:45:00,32.15,32.19,32.1,32.11,335000.0,20.8812,20.9072,20.8488,20.8553,335000.0
2011-08-11 09:50:00,32.11,32.12,31.96,32.06,612200.0,20.8553,20.8618,20.7578,20.8228,612200.0
2011-08-11 09:55:00,32.07,32.16,32.0,32.15,343000.0,20.8293,20.8877,20.7838,20.8812,343000.0
2011-08-11 10:00:00,32.15,32.33,32.11,32.33,555200.0,20.8812,20.9982,20.8553,20.9982,555200.0
2011-08-11 10:05:00,32.33,32.33,32.23,32.3,317400.0,20.9982,20.9982,20.9332,20.9787,317400.0
2011-08-11 10:10:00,32.3,32.3,32.16,32.2,286200.0,20.9787,20.9787,20.8877,20.9137,286200.0
2011-08-11 10:15:00,32.21,32.49,32.2,32.47,323800.0,20.9202,21.1021,20.9137,21.0891,323800.0
2011-08-11 10:20:00,32.47,32.55,32.43,32.55,404800.0,21.0891,21.141,21.0631,21.141,404800.0
2011-08-11 10:25:00,32.55,32.66,32.49,32.52,416400.0,21.141,21.2125,21.1021,21.1216,416400.0
2011-08-11 10:30:00,32.52,32.7,32.52,32.66,516000.0,21.1216,21.2385,21.1216,21.2125,516000.0
2011-08-11 10:35:00,32.66,32.79,32.52,32.77,702400.0,21.2125,21.2969,21.1216,21.2839,702400.0
2011-08-11 10:40:00,32.78,32.86,32.74,32.85,314000.0,21.2904,21.3424,21.2644,21.3359,314000.0
2011-08-11 10:45:00,32.85,32.98,32.79,32.97,294000.0,21.3359,21.4203,21.2969,21.4138,294000.0
2011-08-11 10:50:00,32.97,33.0,32.93,32.96,410800.0,21.4138,21.4333,21.3879,21.4073,410800.0
2011-08-11 10:55:00,32.96,33.01,32.93,33.0,513800.0,21.4073,21.4398,21.3879,21.4333,513800.0
2011-08-11 11:00:00,32.99,33.1,32.97,33.1,667800.0,21.4268,21.4983,21.4138,21.4983,667800.0
2011-08-11 11:05:00,33.1,33.19,33.08,33.08,784200.0,21.4983,21.5567,21.4853,21.4853,784200.0
2011-08-11 11:10:00,33.08,33.08,32.9,32.95,532000.0,21.4853,21.4853,21.3684,21.4008,532000.0
2011-08-11 11:15:00,32.95,32.98,32.9,32.95,360400.0,21.4008,21.4203,21.3684,21.4008,360400.0
2011-08-11 11:20:00,32.95,32.96,32.87,32.92,263400.0,21.4008,21.4073,21.3489,21.3814,263400.0
2011-08-11 11:25:00,32.92,33.01,32.87,33.0,359400.0,21.3814,21.4398,21.3489,21.4333,359400.0
2011-08-11 11:30:00,33.0,33.06,32.96,32.98,248600.0,21.4333,21.4723,21.4073,21.4203,248600.0
2011-08-11 11:35:00,32.99,32.99,32.84,32.88,242200.0,21.4268,21.4268,21.3294,21.3554,242200.0
2011-08-11 11:40:00,32.89,32.99,32.88,32.99,209600.0,21.3619,21.4268,21.3554,21.4268,209600.0
2011-08-11 11:45:00,32.99,33.02,32.95,32.97,261800.0,21.4268,21.4463,21.4008,21.4138,261800.0
2011-08-11 11:50:00,32.97,33.09,32.95,33.06,204600.0,21.4138,21.4918,21.4008,21.4723,204600.0
2011-08-11 11:55:00,33.07,33.07,32.95,32.98,240400.0,21.4788,21.4788,21.4008,21.4203,240400.0
2011-08-11 12:00:00,32.98,32.99,32.9,32.95,185000.0,21.4203,21.4268,21.3684,21.4008,185000.0
2011-08-11 12:05:00,32.95,33.0,32.94,32.94,155400.0,21.4008,21.4333,21.3943,21.3943,155400.0
2011-08-11 12:10:00,32.95,32.96,32.85,32.91,211400.0,21.4008,21.4073,21.3359,21.3749,211400.0
2011-08-11 12:15:00,32.91,32.95,32.89,32.9,173400.0,21.3749,21.4008,21.3619,21.3684,173400.0
2011-08-11 12:20:00,32.89,32.94,32.85,32.88,106200.0,21.3619,21.3943,21.3359,21.3554,106200.0
2011-08-11 12:25:00,32.88,32.9,32.82,32.88,118600.0,21.3554,21.3684,21.3164,21.3554,118600.0
2011-08-11 12:30:00,32.88,32.99,32.88,32.96,186000.0,21.3554,21.4268,21.3554,21.4073,186000.0
2011-08-11 12:35:00,32.96,32.98,32.92,32.97,123200.0,21.4073,21.4203,21.3814,21.4138,123200.0
2011-08-11 12:40:00,32.97,33.02,32.97,33.01,180800.0,21.4138,21.4463,21.4138,21.4398,180800.0
2011-08-11 12:45:00,33.01,33.12,33.01,33.06,210600.0,21.4398,21.5113,21.4398,21.4723,210600.0
2011-08-11 12:50:00,33.05,33.09,33.02,33.05,152000.0,21.4658,21.4918,21.4463,21.4658,152000.0
2011-08-11 12:55:00,33.05,33.25,33.05,33.2,416600.0,21.4658,21.5957,21.4658,21.5632,416600.0
2011-08-11 13:00:00,33.2,33.23,33.12,33.13,537800.0,21.5632,21.5827,21.5113,21.5178,537800.0
2011-08-11 13:05:00,33.13,33.19,33.11,33.18,352200.0,21.5178,21.5567,21.5048,21.5502,352200.0
2011-08-11 13:10:00,33.18,33.26,33.17,33.21,259200.0,21.5502,21.6022,21.5437,21.5697,259200.0
2011-08-11 13:15:00,33.21,33.25,33.15,33.15,153200.0,21.5697,21.5957,21.5307,21.5307,153200.0
2011-08-11 13:20:00,33.15,33.16,33.1,33.12,207000.0,21.5307,21.5372,21.4983,21.5113,207000.0
2011-08-11 13:25:00,33.12,33.14,33.08,33.12,395600.0,21.5113,21.5242,21.4853,21.5113,395600.0
2011-08-11 13:30:00,33.12,33.13,33.07,33.13,161200.0,21.5113,21.5178,21.4788,21.5178,161200.0
2011-08-11 13:35:00,33.13,33.13,33.02,33.04,264000.0,21.5178,21.5178,21.4463,21.4593,264000.0
2011-08-11 13:40:00,33.04,33.06,32.88,32.88,268800.0,21.4593,21.4723,21.3554,21.3554,268800.0
2011-08-11 13:45:00,32.88,32.96,32.88,32.95,231200.0,21.3554,21.4073,21.3554,21.4008,231200.0
2011-08-11 13:50:00,32.95,33.02,32.89,32.98,209400.0,21.4008,21.4463,21.3619,21.4203,209400.0
2011-08-11 13:55:00,32.99,33.06,32.99,33.04,162600.0,21.4268,21.4723,21.4268,21.4593,162600.0
2011-08-11 14:00:00,33.04,33.04,32.99,33.02,164400.0,21.4593,21.4593,21.4268,21.4463,164400.0
2011-08-11 14:05:00,33.02,33.07,33.0,33.03,118200.0,21.4463,21.4788,21.4333,21.4528,118200.0
2011-08-11 14:10:00,33.04,33.14,33.03,33.13,189000.0,21.4593,21.5242,21.4528,21.5178,189000.0
2011-08-11 14:15:00,33.13,33.18,33.11,33.11,221800.0,21.5178,21.5502,21.5048,21.5048,221800.0
2011-08-11 14:20:00,33.11,33.23,33.1,33.21,196200.0,21.5048,21.5827,21.4983,21.5697,196200.0
2011-08-11 14:25:00,33.21,33.21,33.14,33.2,247800.0,21.5697,21.5697,21.5242,21.5632,247800.0
2011-08-11 14:30:00,33.2,33.2,33.09,33.09,249400.0,21.5632,21.5632,21.4918,21.4918,249400.0
2011-08-11 14:35:00,33.09,33.14,33.06,33.13,222200.0,21.4918,21.5242,21.4723,21.5178,222200.0
2011-08-11 14:40:00,33.13,33.15,33.04,33.1,286400.0,21.5178,21.5307,21.4593,21.4983,286400.0
2011-08-11 14:45:00,33.1,33.15,33.08,33.09,284400.0,21.4983,21.5307,21.4853,21.4918,284400.0
2011-08-11 14:50:00,33.09,33.16,33.05,33.12,242200.0,21.4918,21.5372,21.4658,21.5113,242200.0
2011-08-11 14:55:00,33.12,33.2,33.11,33.17,264400.0,21.5113,21.5632,21.5048,21.5437,264400.0
2011-08-11 15:00:00,33.17,33.3,33.16,33.3,408200.0,21.5437,21.6282,21.5372,21.6282,408200.0
2011-08-11 15:05:00,33.3,33.34,33.27,33.28,452800.0,21.6282,21.6541,21.6087,21.6152,452800.0
2011-08-11 15:10:00,33.28,33.35,33.28,33.35,452400.0,21.6152,21.6606,21.6152,21.6606,452400.0
2011-08-11 15:15:00,33.35,33.37,33.31,33.36,601200.0,21.6606,21.6736,21.6347,21.6671,601200.0
2011-08-11 15:20:00,33.35,33.36,33.32,33.35,481600.0,21.6606,21.6671,21.6412,21.6606,481600.0
2011-08-11 15:25:00,33.35,33.38,33.31,33.38,420600.0,21.6606,21.6801,21.6347,21.6801,420600.0
2011-08-11 15:30:00,33.38,33.49,33.38,33.49,670600.0,21.6801,21.7516,21.6801,21.7516,670600.0
2011-08-11 15:35:00,33.49,33.57,33.48,33.53,735200.0,21.7516,21.8035,21.7451,21.7776,735200.0
2011-08-11 15:40:00,33.52,33.65,33.52,33.65,965000.0,21.7711,21.8555,21.7711,21.8555,965000.0
2011-08-11 15:45:00,33.65,33.66,33.54,33.54,1296400.0,21.8555,21.862,21.784,21.784,1296400.0
2011-08-11 15:50:00,33.55,33.56,33.37,33.38,1090200.0,21.7905,21.797,21.6736,21.6801,1090200.0
2011-08-11 15:55:00,33.38,33.46,33.16,33.18,3665800.0,21.6801,21.7321,21.5372,21.5502,3665800.0
2011-08-12 09:30:00,33.38,33.57,33.27,33.47,555800.0,21.6801,21.8035,21.6087,21.7386,555800.0
2011-08-12 09:35:00,33.47,33.5,33.37,33.42,343400.0,21.7386,21.7581,21.6736,21.7061,343400.0
2011-08-12 09:40:00,33.42,33.45,33.36,33.37,343600.0,21.7061,21.7256,21.6671,21.6736,343600.0
2011-08-12 09:45:00,33.36,33.59,33.36,33.57,327800.0,21.6671,21.8165,21.6671,21.8035,327800.0
2011-08-12 09:50:00,33.57,33.62,33.39,33.43,310800.0,21.8035,21.836,21.6866,21.7126,310800.0
2011-08-12 09:55:00,33.43,33.49,33.3,33.38,443400.0,21.7126,21.7516,21.6282,21.6801,443400.0
2011-08-12 10:00:00,33.37,33.4,33.23,33.24,522000.0,21.6736,21.6931,21.5827,21.5892,522000.0
2011-08-12 10:05:00,33.24,33.3,33.2,33.25,346000.0,21.5892,21.6282,21.5632,21.5957,346000.0
2011-08-12 10:10:00,33.26,33.37,33.21,33.34,393200.0,21.6022,21.6736,21.5697,21.6541,393200.0
2011-08-12 10:15:00,33.34,33.41,33.31,33.4,208400.0,21.6541,21.6996,21.6347,21.6931,208400.0
2011-08-12 10:20:00,33.39,33.41,33.32,33.41,195400.0,21.6866,21.6996,21.6412,21.6996,195400.0
2011-08-12 10:25:00,33.4,33.51,33.4,33.49,287200.0,21.6931,21.7646,21.6931,21.7516,287200.0
2011-08-12 10:30:00,33.49,33.57,33.48,33.57,250200.0,21.7516,21.8035,21.7451,21.8035,250200.0
2011-08-12 10:35:00,33.57,33.6,33.54,33.56,211000.0,21.8035,21.823,21.784,21.797,211000.0
2011-08-12 10:40:00,33.56,33.57,33.41,33.43,346000.0,21.797,21.8035,21.6996,21.7126,346000.0
2011-08-12 10:45:00,33.43,33.47,33.38,33.38,292000.0,21.7126,21.7386,21.6801,21.6801,292000.0
2011-08-12 10:50:00,33.38,33.45,33.35,33.44,295600.0,21.6801,21.7256,21.6606,21.7191,295600.0
2011-08-12 10:55:00,33.45,33.55,33.4,33.54,238000.0,21.7256,21.7905,21.6931,21.784,238000.0
2011-08-12 11:00:00,33.54,33.58,33.5,33.5,171200.0,21.784,21.81,21.7581,21.7581,171200.0
2011-08-12 11:05:00,33.5,33.61,33.5,33.6,237400.0,21.7581,21.8295,21.7581,21.823,237400.0
2011-08-12 11:10:00,33.6,33.66,33.58,33.64,199000.0,21.823,21.862,21.81,21.849,199000.0
2011-08-12 11:15:00,33.63,33.69,33.62,33.64,185200.0,21.8425,21.8815,21.836,21.849,185200.0
2011-08-12 11:20:00,33.64,33.68,33.56,33.67,288000.0,21.849,21.875,21.797,21.8685,288000.0
2011-08-12 11:25:00,33.67,33.74,33.65,33.72,238400.0,21.8685,21.9139,21.8555,21.901,238400.0
2011-08-12 11:30:00,33.72,33.8,33.67,33.75,296600.0,21.901,21.9529,21.8685,21.9204,296600.0
2011-08-12 11:35:00,33.74,33.77,33.72,33.73,230400.0,21.9139,21.9334,21.901,21.9074,230400.0
2011-08-12 11:40:00,33.73,33.84,33.73,33.84,289400.0,21.9074,21.9789,21.9074,21.9789,289400.0
2011-08-12 11:45:00,33.85,33.88,33.78,33.79,236600.0,21.9854,22.0049,21.9399,21.9464,236600.0
2011-08-12 11:50:00,33.79,33.85,33.79,33.85,192800.0,21.9464,21.9854,21.9464,21.9854,192800.0
2011-08-12 11:55:00,33.84,33.85,33.78,33.85,379000.0,21.9789,21.9854,21.9399,21.9854,379000.0
2011-08-12 12:00:00,33.84,33.85,33.79,33.8,220600.0,21.9789,21.9854,21.9464,21.9529,220600.0
2011-08-12 12:05:00,33.8,33.8,33.74,33.74,107000.0,21.9529,21.9529,21.9139,21.9139,107000.0
2011-08-12 12:10:00,33.74,33.74,33.66,33.67,207800.0,21.9139,21.9139,21.862,21.8685,207800.0
2011-08-12 12:15:00,33.67,33.72,33.65,33.72,164800.0,21.8685,21.901,21.8555,21.901,164800.0
2011-08-12 12:20:00,33.72,33.72,33.61,33.62,112200.0,21.901,21.901,21.8295,21.836,112200.0
2011-08-12 12:25:00,33.62,33.62,33.56,33.56,190200.0,21.836,21.836,21.797,21.797,190200.0
2011-08-12 12:30:00,33.57,33.57,33.46,33.51,280200.0,21.8035,21.8035,21.7321,21.7646,280200.0
2011-08-12 12:35:00,33.51,33.53,33.48,33.49,133200.0,21.7646,21.7776,21.7451,21.7516,133200.0
2011-08-12 12:40:00,33.49,33.54,33.49,33.51,92400.0,21.7516,21.784,21.7516,21.7646,92400.0
2011-08-12 12:45:00,33.52,33.53,33.48,33.49,106000.0,21.7711,21.7776,21.7451,21.7516,106000.0
2011-08-12 12:50:00,33.49,33.54,33.49,33.54,94000.0,21.7516,21.784,21.7516,21.784,94000.0
2011-08-12 12:55:00,33.54,33.58,33.51,33.58,100000.0,21.784,21.81,21.7646,21.81,100000.0
2011-08-12 13:00:00,33.58,33.61,33.57,33.58,134000.0,21.81,21.8295,21.8035,21.81,134000.0
2011-08-12 13:05:00,33.58,33.6,33.56,33.56,85000.0,21.81,21.823,21.797,21.797,85000.0
2011-08-12 13:10:00,33.56,33.6,33.56,33.59,121400.0,21.797,21.823,21.797,21.8165,121400.0
2011-08-12 13:15:00,33.59,33.62,33.59,33.62,69600.0,21.8165,21.836,21.8165,21.836,69600.0
2011-08-12 13:20:00,33.62,33.62,33.56,33.57,129200.0,21.836,21.836,21.797,21.8035,129200.0
2011-08-12 13:25:00,33.57,33.6,33.54,33.6,86800.0,21.8035,21.823,21.784,21.823,86800.0
2011-08-12 13:30:00,33.59,33.6,33.57,33.6,82600.0,21.8165,21.823,21.8035,21.823,82600.0
2011-08-12 13:35:00,33.6,33.64,33.6,33.63,134800.0,21.823,21.849,21.823,21.8425,134800.0
2011-08-12 13:40:00,33.63,33.7,33.63,33.67,119200.0,21.8425,21.888,21.8425,21.8685,119200.0
2011-08-12 13:45:00,33.67,33.71,33.67,33.68,102000.0,21.8685,21.8945,21.8685,21.875,102000.0
2011-08-12 13:50:00,33.67,33.69,33.67,33.69,96800.0,21.8685,21.8815,21.8685,21.8815,96800.0
2011-08-12 13:55:00,33.68,33.69,33.66,33.69,63800.0,21.875,21.8815,21.862,21.8815,63800.0
2011-08-12 14:00:00,33.69,33.72,33.68,33.72,103000.0,21.8815,21.901,21.875,21.901,103000.0
2011-08-12 14:05:00,33.72,33.76,33.71,33.76,111800.0,21.901,21.9269,21.8945,21.9269,111800.0
2011-08-12 14:10:00,33.76,33.76,33.69,33.7,242800.0,21.9269,21.9269,21.8815,21.888,242800.0
2011-08-12 14:15:00,33.7,33.71,33.58,33.6,282800.0,21.888,21.8945,21.81,21.823,282800.0
2011-08-12 14:20:00,33.6,33.6,33.52,33.55,217800.0,21.823,21.823,21.7711,21.7905,217800.0
2011-08-12 14:25:00,33.55,33.6,33.54,33.6,223800.0,21.7905,21.823,21.784,21.823,223800.0
2011-08-12 14:30:00,33.6,33.63,33.56,33.6,152200.0,21.823,21.8425,21.797,21.823,152200.0
2011-08-12 14:35:00,33.6,33.61,33.55,33.55,198400.0,21.823,21.8295,21.7905,21.7905,198400.0
2011-08-12 14:40:00,33.54,33.63,33.52,33.63,178600.0,21.784,21.8425,21.7711,21.8425,178600.0
2011-08-12 14:45:00,33.63,33.68,33.61,33.66,149000.0,21.8425,21.875,21.8295,21.862,149000.0
2011-08-12 14:50:00,33.66,33.66,33.62,33.66,143400.0,21.862,21.862,21.836,21.862,143400.0
2011-08-12 14:55:00,33.66,33.7,33.62,33.65,248600.0,21.862,21.888,21.836,21.8555,248600.0
2011-08-12 15:00:00,33.65,33.69,33.64,33.66,249200.0,21.8555,21.8815,21.849,21.862,249200.0
2011-08-12 15:05:00,33.66,33.7,33.61,33.62,221000.0,21.862,21.888,21.8295,21.836,221000.0
2011-08-12 15:10:00,33.62,33.66,33.59,33.62,249400.0,21.836,21.862,21.8165,21.836,249400.0
2011-08-12 15:15:00,33.62,33.66,33.62,33.63,136600.0,21.836,21.862,21.836,21.8425,136600.0
2011-08-12 15:20:00,33.63,33.69,33.63,33.68,201200.0,21.8425,21.8815,21.8425,21.875,201200.0
2011-08-12 15:25:00,33.68,33.69,33.62,33.62,178400.0,21.875,21.8815,21.836,21.836,178400.0
2011-08-12 15:30:00,33.63,33.65,33.51,33.56,562600.0,21.8425,21.8555,21.7646,21.797,562600.0
2011-08-12 15:35:00,33.56,33.6,33.54,33.59,336800.0,21.797,21.823,21.784,21.8165,336800.0
2011-08-12 15:40:00,33.58,33.62,33.57,33.57,401600.0,21.81,21.836,21.8035,21.8035,401600.0
2011-08-12 15:45:00,33.58,33.6,33.5,33.51,496400.0,21.81,21.823,21.7581,21.7646,496400.0
2011-08-12 15:50:00,33.52,33.55,33.49,33.52,605200.0,21.7711,21.7905,21.7516,21.7711,605200.0
2011-08-12 15:55:00,33.52,33.58,33.52,33.57,776400.0,21.7711,21.81,21.7711,21.8035,776400.0
2011-08-15 09:30:00,33.74,33.8,33.66,33.73,522800.0,21.9139,21.9529,21.862,21.9074,522800.0
2011-08-15 09:35:00,33.73,33.75,33.63,33.74,215200.0,21.9074,21.9204,21.8425,21.9139,215200.0
2011-08-15 09:40:00,33.74,33.83,33.73,33.8,272000.0,21.9139,21.9724,21.9074,21.9529,272000.0
2011-08-15 09:45:00,33.8,33.8,33.73,33.74,286400.0,21.9529,21.9529,21.9074,21.9139,286400.0
2011-08-15 09:50:00,33.75,33.83,33.74,33.77,389200.0,21.9204,21.9724,21.9139,21.9334,389200.0
2011-08-15 09:55:00,33.77,33.88,33.77,33.87,238800.0,21.9334,22.0049,21.9334,21.9984,238800.0
2011-08-15 10:00:00,33.88,33.9,33.84,33.85,196000.0,22.0049,22.0179,21.9789,21.9854,196000.0
2011-08-15 10:05:00,33.85,33.87,33.81,33.83,188600.0,21.9854,21.9984,21.9594,21.9724,188600.0
2011-08-15 10:10:00,33.83,33.9,33.82,33.9,207200.0,21.9724,22.0179,21.9659,22.0179,207200.0
2011-08-15 10:15:00,33.9,33.97,33.89,33.95,293800.0,22.0179,22.0633,22.0114,22.0503,293800.0
2011-08-15 10:20:00,33.95,33.96,33.93,33.94,175200.0,22.0503,22.0568,22.0373,22.0438,175200.0
2011-08-15 10:25:00,33.95,34.0,33.94,34.0,234200.0,22.0503,22.0828,22.0438,22.0828,234200.0
2011-08-15 10:30:00,33.99,34.02,33.91,33.91,349200.0,22.0763,22.0958,22.0244,22.0244,349200.0
2011-08-15 10:35:00,33.91,33.93,33.87,33.87,182200.0,22.0244,22.0373,21.9984,21.9984,182200.0
2011-08-15 10:40:00,33.87,33.87,33.81,33.81,239800.0,21.9984,21.9984,21.9594,21.9594,239800.0
2011-08-15 10:45:00,33.81,33.84,33.8,33.82,139200.0,21.9594,21.9789,21.9529,21.9659,139200.0
2011-08-15 10:50:00,33.83,33.9,33.81,33.84,167800.0,21.9724,22.0179,21.9594,21.9789,167800.0
2011-08-15 10:55:00,33.84,33.85,33.79,33.82,140800.0,21.9789,21.9854,21.9464,21.9659,140800.0
2011-08-15 11:00:00,33.82,33.84,33.8,33.83,118400.0,21.9659,21.9789,21.9529,21.9724,118400.0
2011-08-15 11:05:00,33.83,33.85,33.8,33.81,201000.0,21.9724,21.9854,21.9529,21.9594,201000.0
2011-08-15 11:10:00,33.82,33.84,33.81,33.83,172800.0,21.9659,21.9789,21.9594,21.9724,172800.0
2011-08-15 11:15:00,33.83,33.83,33.77,33.77,217600.0,21.9724,21.9724,21.9334,21.9334,217600.0
2011-08-15 11:20:00,33.78,33.82,33.78,33.81,151200.0,21.9399,21.9659,21.9399,21.9594,151200.0
2011-08-15 11:25:00,33.82,33.84,33.79,33.82,266800.0,21.9659,21.9789,21.9464,21.9659,266800.0
2011-08-15 11:30:00,33.82,33.82,33.74,33.79,237000.0,21.9659,21.9659,21.9139,21.9464,237000.0
2011-08-15 11:35:00,33.79,33.81,33.75,33.76,179800.0,21.9464,21.9594,21.9204,21.9269,179800.0
2011-08-15 11:40:00,33.74,33.76,33.72,33.74,204000.0,21.9139,21.9269,21.901,21.9139,204000.0
2011-08-15 11:45:00,33.74,33.75,33.71,33.72,186800.0,21.9139,21.9204,21.8945,21.901,186800.0
2011-08-15 11:50:00,33.71,33.75,33.71,33.74,190800.0,21.8945,21.9204,21.8945,21.9139,190800.0
2011-08-15 11:55:00,33.75,33.76,33.74,33.74,119200.0,21.9204,21.9269,21.9139,21.9139,119200.0
2011-08-15 12:00:00,33.74,33.79,33.74,33.79,185000.0,21.9139,21.9464,21.9139,21.9464,185000.0
2011-08-15 12:05:00,33.79,33.83,33.78,33.81,244200.0,21.9464,21.9724,21.9399,21.9594,244200.0
2011-08-15 12:10:00,33.8,33.85,33.8,33.84,138800.0,21.9529,21.9854,21.9529,21.9789,138800.0
2011-08-15 12:15:00,33.84,33.85,33.82,33.85,114200.0,21.9789,21.9854,21.9659,21.9854,114200.0
2011-08-15 12:20:00,33.85,33.9,33.85,33.88,144400.0,21.9854,22.0179,21.9854,22.0049,144400.0
2011-08-15 12:25:00,33.89,33.9,33.88,33.88,104400.0,22.0114,22.0179,22.0049,22.0049,104400.0
2011-08-15 12:30:00,33.89,33.9,33.84,33.84,146800.0,22.0114,22.0179,21.9789,21.9789,146800.0
2011-08-15 12:35:00,33.84,33.87,33.83,33.87,97200.0,21.9789,21.9984,21.9724,21.9984,97200.0
2011-08-15 12:40:00,33.87,33.92,33.87,33.92,126000.0,21.9984,22.0309,21.9984,22.0309,126000.0
2011-08-15 12:45:00,33.92,33.92,33.91,33.92,131400.0,22.0309,22.0309,22.0244,22.0309,131400.0
2011-08-15 12:50:00,33.92,33.94,33.91,33.92,136800.0,22.0309,22.0438,22.0244,22.0309,136800.0
2011-08-15 12:55:00,33.92,33.93,33.88,33.89,106600.0,22.0309,22.0373,22.0049,22.0114,106600.0
2011-08-15 13:00:00,33.89,33.94,33.88,33.88,160400.0,22.0114,22.0438,22.0049,22.0049,160400.0
2011-08-15 13:05:00,33.88,33.89,33.85,33.89,168400.0,22.0049,22.0114,21.9854,22.0114,168400.0
2011-08-15 13:10:00,33.89,33.9,33.82,33.83,405600.0,22.0114,22.0179,21.9659,21.9724,405600.0
2011-08-15 13:15:00,33.83,33.87,33.83,33.84,117800.0,21.9724,21.9984,21.9724,21.9789,117800.0
2011-08-15 13:20:00,33.84,33.85,33.8,33.81,118400.0,21.9789,21.9854,21.9529,21.9594,118400.0
2011-08-15 13:25:00,33.81,33.84,33.81,33.84,97000.0,21.9594,21.9789,21.9594,21.9789,97000.0
2011-08-15 13:30:00,33.84,33.87,33.79,33.81,244400.0,21.9789,21.9984,21.9464,21.9594,244400.0
2011-08-15 13:35:00,33.81,33.84,33.79,33.81,135800.0,21.9594,21.9789,21.9464,21.9594,135800.0
2011-08-15 13:40:00,33.8,33.85,33.8,33.84,391400.0,21.9529,21.9854,21.9529,21.9789,391400.0
2011-08-15 13:45:00,33.85,33.85,33.83,33.83,154600.0,21.9854,21.9854,21.9724,21.9724,154600.0
2011-08-15 13:50:00,33.83,33.87,33.82,33.85,118600.0,21.9724,21.9984,21.9659,21.9854,118600.0
2011-08-15 13:55:00,33.85,33.91,33.85,33.9,123600.0,21.9854,22.0244,21.9854,22.0179,123600.0
2011-08-15 14:00:00,33.9,33.9,33.84,33.88,131200.0,22.0179,22.0179,21.9789,22.0049,131200.0
2011-08-15 14:05:00,33.89,33.92,33.88,33.92,106000.0,22.0114,22.0309,22.0049,22.0309,106000.0
2011-08-15 14:10:00,33.92,33.95,33.91,33.95,194000.0,22.0309,22.0503,22.0244,22.0503,194000.0
2011-08-15 14:15:00,33.95,33.99,33.95,33.99,213000.0,22.0503,22.0763,22.0503,22.0763,213000.0
2011-08-15 14:20:00,33.99,34.0,33.97,33.99,428800.0,22.0763,22.0828,22.0633,22.0763,428800.0
2011-08-15 14:25:00,33.99,34.02,33.97,33.98,540800.0,22.0763,22.0958,22.0633,22.0698,540800.0
2011-08-15 14:30:00,33.98,34.02,33.95,33.96,346000.0,22.0698,22.0958,22.0503,22.0568,346000.0
2011-08-15 14:35:00,33.96,33.98,33.95,33.96,148000.0,22.0568,22.0698,22.0503,22.0568,148000.0
2011-08-15 14:40:00,33.96,33.98,33.95,33.96,124400.0,22.0568,22.0698,22.0503,22.0568,124400.0
2011-08-15 14:45:00,33.96,33.98,33.96,33.97,141200.0,22.0568,22.0698,22.0568,22.0633,141200.0
2011-08-15 14:50:00,33.97,33.99,33.96,33.98,331000.0,22.0633,22.0763,22.0568,22.0698,331000.0
2011-08-15 14:55:00,33.98,34.05,33.98,34.05,181600.0,22.0698,22.1153,22.0698,22.1153,181600.0
2011-08-15 15:00:00,34.05,34.08,34.04,34.08,373600.0,22.1153,22.1348,22.1088,22.1348,373600.0
2011-08-15 15:05:00,34.08,34.12,34.07,34.12,266400.0,22.1348,22.1608,22.1283,22.1608,266400.0
2011-08-15 15:10:00,34.11,34.15,34.11,34.12,628000.0,22.1543,22.1802,22.1543,22.1608,628000.0
2011-08-15 15:15:00,34.13,34.15,34.12,34.13,230600.0,22.1672,22.1802,22.1608,22.1672,230600.0
2011-08-15 15:20:00,34.13,34.21,34.13,34.16,484000.0,22.1672,22.2192,22.1672,22.1867,484000.0
2011-08-15 15:25:00,34.16,34.19,34.15,34.18,464800.0,22.1867,22.2062,22.1802,22.1997,464800.0
2011-08-15 15:30:00,34.19,34.2,34.11,34.17,500200.0,22.2062,22.2127,22.1543,22.1932,500200.0
2011-08-15 15:35:00,34.17,34.17,34.13,34.16,375000.0,22.1932,22.1932,22.1672,22.1867,375000.0
2011-08-15 15:40:00,34.17,34.18,34.15,34.17,396000.0,22.1932,22.1997,22.1802,22.1932,396000.0
2011-08-15 15:45:00,34.17,34.2,34.1,34.11,876000.0,22.1932,22.2127,22.1478,22.1543,876000.0
2011-08-15 15:50:00,34.11,34.13,34.09,34.09,615800.0,22.1543,22.1672,22.1413,22.1413,615800.0
2011-08-15 15:55:00,34.09,34.13,34.09,34.1,1345400.0,22.1413,22.1672,22.1413,22.1478,1345400.0
2011-08-16 09:30:00,33.85,34.0,33.79,33.88,465000.0,21.9854,22.0828,21.9464,22.0049,465000.0
2011-08-16 09:35:00,33.9,33.96,33.89,33.95,207000.0,22.0179,22.0568,22.0114,22.0503,207000.0
2011-08-16 09:40:00,33.94,33.98,33.94,33.95,191200.0,22.0438,22.0698,22.0438,22.0503,191200.0
2011-08-16 09:45:00,33.96,33.96,33.83,33.83,326400.0,22.0568,22.0568,21.9724,21.9724,326400.0
2011-08-16 09:50:00,33.83,33.89,33.83,33.85,332000.0,21.9724,22.0114,21.9724,21.9854,332000.0
2011-08-16 09:55:00,33.85,33.88,33.83,33.83,281600.0,21.9854,22.0049,21.9724,21.9724,281600.0
2011-08-16 10:00:00,33.83,33.93,33.83,33.91,404400.0,21.9724,22.0373,21.9724,22.0244,404400.0
2011-08-16 10:05:00,33.91,33.91,33.85,33.88,380000.0,22.0244,22.0244,21.9854,22.0049,380000.0
2011-08-16 10:10:00,33.88,33.92,33.87,33.92,225600.0,22.0049,22.0309,21.9984,22.0309,225600.0
2011-08-16 10:15:00,33.92,33.98,33.91,33.98,330800.0,22.0309,22.0698,22.0244,22.0698,330800.0
2011-08-16 10:20:00,33.97,33.99,33.95,33.97,223200.0,22.0633,22.0763,22.0503,22.0633,223200.0
2011-08-16 10:25:00,33.97,34.02,33.95,34.02,279000.0,22.0633,22.0958,22.0503,22.0958,279000.0
2011-08-16 10:30:00,34.03,34.1,34.02,34.09,332000.0,22.1023,22.1478,22.0958,22.1413,332000.0
2011-08-16 10:35:00,34.09,34.09,34.02,34.02,106000.0,22.1413,22.1413,22.0958,22.0958,106000.0
2011-08-16 10:40:00,34.02,34.04,33.97,33.98,178200.0,22.0958,22.1088,22.0633,22.0698,178200.0
2011-08-16 10:45:00,33.98,34.05,33.96,34.05,347200.0,22.0698,22.1153,22.0568,22.1153,347200.0
2011-08-16 10:50:00,34.05,34.06,34.01,34.02,120400.0,22.1153,22.1218,22.0893,22.0958,120400.0
2011-08-16 10:55:00,34.02,34.07,34.02,34.05,181600.0,22.0958,22.1283,22.0958,22.1153,181600.0
2011-08-16 11:00:00,34.05,34.07,34.02,34.05,157600.0,22.1153,22.1283,22.0958,22.1153,157600.0
2011-08-16 11:05:00,34.05,34.05,33.97,33.97,230400.0,22.1153,22.1153,22.0633,22.0633,230400.0
2011-08-16 11:10:00,33.97,33.98,33.95,33.96,122000.0,22.0633,22.0698,22.0503,22.0568,122000.0
2011-08-16 11:15:00,33.96,33.96,33.91,33.93,131400.0,22.0568,22.0568,22.0244,22.0373,131400.0
2011-08-16 11:20:00,33.93,33.98,33.92,33.98,174000.0,22.0373,22.0698,22.0309,22.0698,174000.0
2011-08-16 11:25:00,33.98,34.04,33.96,34.02,90600.0,22.0698,22.1088,22.0568,22.0958,90600.0
2011-08-16 11:30:00,34.02,34.06,34.02,34.06,145000.0,22.0958,22.1218,22.0958,22.1218,145000.0
2011-08-16 11:35:00,34.05,34.09,34.05,34.08,118600.0,22.1153,22.1413,22.1153,22.1348,118600.0
2011-08-16 11:40:00,34.08,34.12,34.06,34.12,233200.0,22.1348,22.1608,22.1218,22.1608,233200.0
2011-08-16 11:45:00,34.11,34.12,34.1,34.11,98200.0,22.1543,22.1608,22.1478,22.1543,98200.0
2011-08-16 11:50:00,34.11,34.15,34.11,34.15,82800.0,22.1543,22.1802,22.1543,22.1802,82800.0
2011-08-16 11:55:00,34.15,34.16,34.13,34.16,122000.0,22.1802,22.1867,22.1672,22.1867,122000.0
2011-08-16 12:00:00,34.16,34.17,34.12,34.12,127000.0,22.1867,22.1932,22.1608,22.1608,127000.0
2011-08-16 12:05:00,34.11,34.18,34.06,34.18,151000.0,22.1543,22.1997,22.1218,22.1997,151000.0
2011-08-16 12:10:00,34.19,34.23,34.04,34.16,543400.0,22.2062,22.2322,22.1088,22.1867,543400.0
2011-08-16 12:15:00,34.16,34.2,34.13,34.16,234600.0,22.1867,22.2127,22.1672,22.1867,234600.0
2011-08-16 12:20:00,34.15,34.23,34.12,34.14,335200.0,22.1802,22.2322,22.1608,22.1737,335200.0
2011-08-16 12:25:00,34.13,34.13,33.98,34.02,371800.0,22.1672,22.1672,22.0698,22.0958,371800.0
2011-08-16 12:30:00,34.02,34.06,33.98,34.04,290200.0,22.0958,22.1218,22.0698,22.1088,290200.0
2011-08-16 12:35:00,34.05,34.09,34.04,34.09,207200.0,22.1153,22.1413,22.1088,22.1413,207200.0
2011-08-16 12:40:00,34.08,34.12,34.05,34.05,255400.0,22.1348,22.1608,22.1153,22.1153,255400.0
2011-08-16 12:45:00,34.05,34.06,33.95,33.99,263400.0,22.1153,22.1218,22.0503,22.0763,263400.0
2011-08-16 12:50:00,33.99,34.0,33.95,33.98,164000.0,22.0763,22.0828,22.0503,22.0698,164000.0
2011-08-16 12:55:00,33.97,33.98,33.93,33.95,168200.0,22.0633,22.0698,22.0373,22.0503,168200.0
2011-08-16 13:00:00,33.95,33.95,33.88,33.94,351000.0,22.0503,22.0503,22.0049,22.0438,351000.0
2011-08-16 13:05:00,33.94,33.94,33.85,33.94,274200.0,22.0438,22.0438,21.9854,22.0438,274200.0
2011-08-16 13:10:00,33.94,33.99,33.92,33.98,316800.0,22.0438,22.0763,22.0309,22.0698,316800.0
2011-08-16 13:15:00,33.98,34.0,33.97,33.99,156600.0,22.0698,22.0828,22.0633,22.0763,156600.0
2011-08-16 13:20:00,33.99,34.02,33.94,34.02,108600.0,22.0763,22.0958,22.0438,22.0958,108600.0
2011-08-16 13:25:00,34.01,34.02,33.96,33.96,94600.0,22.0893,22.0958,22.0568,22.0568,94600.0
2011-08-16 13:30:00,33.96,34.0,33.93,33.98,105400.0,22.0568,22.0828,22.0373,22.0698,105400.0
2011-08-16 13:35:00,33.99,34.0,33.94,33.95,138600.0,22.0763,22.0828,22.0438,22.0503,138600.0
2011-08-16 13:40:00,33.95,33.98,33.94,33.96,130600.0,22.0503,22.0698,22.0438,22.0568,130600.0
2011-08-16 13:45:00,33.96,34.0,33.95,33.99,135200.0,22.0568,22.0828,22.0503,22.0763,135200.0
2011-08-16 13:50:00,33.98,34.04,33.98,34.0,381200.0,22.0698,22.1088,22.0698,22.0828,381200.0
2011-08-16 13:55:00,34.01,34.02,33.98,33.99,157400.0,22.0893,22.0958,22.0698,22.0763,157400.0
2011-08-16 14:00:00,33.99,34.04,33.99,34.0,233400.0,22.0763,22.1088,22.0763,22.0828,233400.0
2011-08-16 14:05:00,34.0,34.04,34.0,34.02,201000.0,22.0828,22.1088,22.0828,22.0958,201000.0
2011-08-16 14:10:00,34.02,34.07,34.01,34.04,272800.0,22.0958,22.1283,22.0893,22.1088,272800.0
2011-08-16 14:15:00,34.02,34.04,33.99,34.02,191000.0,22.0958,22.1088,22.0763,22.0958,191000.0
2011-08-16 14:20:00,34.02,34.05,34.01,34.02,110000.0,22.0958,22.1153,22.0893,22.0958,110000.0
2011-08-16 14:25:00,34.01,34.04,34.0,34.03,120200.0,22.0893,22.1088,22.0828,22.1023,120200.0
2011-08-16 14:30:00,34.03,34.05,33.96,33.98,133800.0,22.1023,22.1153,22.0568,22.0698,133800.0
2011-08-16 14:35:00,33.98,33.99,33.92,33.95,142800.0,22.0698,22.0763,22.0309,22.0503,142800.0
2011-08-16 14:40:00,33.95,34.0,33.94,33.99,182600.0,22.0503,22.0828,22.0438,22.0763,182600.0
2011-08-16 14:45:00,34.0,34.01,33.97,34.01,92000.0,22.0828,22.0893,22.0633,22.0893,92000.0
2011-08-16 14:50:00,34.01,34.02,33.94,33.98,170600.0,22.0893,22.0958,22.0438,22.0698,170600.0
2011-08-16 14:55:00,33.98,34.0,33.96,33.98,152200.0,22.0698,22.0828,22.0568,22.0698,152200.0
2011-08-16 15:00:00,33.98,34.05,33.98,34.03,151800.0,22.0698,22.1153,22.0698,22.1023,151800.0
2011-08-16 15:05:00,34.04,34.08,34.02,34.08,180600.0,22.1088,22.1348,22.0958,22.1348,180600.0
2011-08-16 15:10:00,34.09,34.09,34.05,34.08,204200.0,22.1413,22.1413,22.1153,22.1348,204200.0
2011-08-16 15:15:00,34.08,34.17,34.07,34.17,333000.0,22.1348,22.1932,22.1283,22.1932,333000.0
2011-08-16 15:20:00,34.17,34.17,34.1,34.17,215600.0,22.1932,22.1932,22.1478,22.1932,215600.0
2011-08-16 15:25:00,34.17,34.24,34.16,34.24,376800.0,22.1932,22.2387,22.1867,22.2387,376800.0
2011-08-16 15:30:00,34.24,34.24,34.17,34.19,310000.0,22.2387,22.2387,22.1932,22.2062,310000.0
2011-08-16 15:35:00,34.19,34.21,34.18,34.19,220800.0,22.2062,22.2192,22.1997,22.2062,220800.0
2011-08-16 15:40:00,34.19,34.23,34.17,34.23,467400.0,22.2062,22.2322,22.1932,22.2322,467400.0
2011-08-16 15:45:00,34.22,34.24,34.11,34.15,782000.0,22.2257,22.2387,22.1543,22.1802,782000.0
2011-08-16 15:50:00,34.16,34.16,34.07,34.1,397800.0,22.1867,22.1867,22.1283,22.1478,397800.0
2011-08-16 15:55:00,34.1,34.1,34.02,34.09,1041800.0,22.1478,22.1478,22.0958,22.1413,1041800.0
2011-08-17 09:30:00,34.23,34.42,34.08,34.41,494200.0,22.2322,22.3556,22.1348,22.3491,494200.0
2011-08-17 09:35:00,34.42,34.46,34.32,34.33,320800.0,22.3556,22.3816,22.2907,22.2971,320800.0
2011-08-17 09:40:00,34.33,34.48,34.33,34.47,224800.0,22.2971,22.3946,22.2971,22.3881,224800.0
2011-08-17 09:45:00,34.47,34.49,34.42,34.48,428600.0,22.3881,22.4011,22.3556,22.3946,428600.0
2011-08-17 09:50:00,34.48,34.58,34.46,34.54,622000.0,22.3946,22.4595,22.3816,22.4335,622000.0
2011-08-17 09:55:00,34.55,34.56,34.46,34.46,251800.0,22.44,22.4465,22.3816,22.3816,251800.0
2011-08-17 10:00:00,34.46,34.48,34.37,34.42,242800.0,22.3816,22.3946,22.3231,22.3556,242800.0
2011-08-17 10:05:00,34.42,34.52,34.42,34.52,161000.0,22.3556,22.4206,22.3556,22.4206,161000.0
2011-08-17 10:10:00,34.52,34.59,34.52,34.54,244200.0,22.4206,22.466,22.4206,22.4335,244200.0
2011-08-17 10:15:00,34.54,34.6,34.54,34.57,212400.0,22.4335,22.4725,22.4335,22.453,212400.0
2011-08-17 10:20:00,34.57,34.58,34.51,34.55,177000.0,22.453,22.4595,22.4141,22.44,177000.0
2011-08-17 10:25:00,34.55,34.59,34.54,34.59,116000.0,22.44,22.466,22.4335,22.466,116000.0
2011-08-17 10:30:00,34.58,34.58,34.52,34.56,216000.0,22.4595,22.4595,22.4206,22.4465,216000.0
2011-08-17 10:35:00,34.56,34.6,34.56,34.6,188400.0,22.4465,22.4725,22.4465,22.4725,188400.0
2011-08-17 10:40:00,34.59,34.63,34.59,34.6,248000.0,22.466,22.492,22.466,22.4725,248000.0
2011-08-17 10:45:00,34.6,34.63,34.59,34.62,338000.0,22.4725,22.492,22.466,22.4855,338000.0
2011-08-17 10:50:00,34.62,34.68,34.57,34.6,746000.0,22.4855,22.5245,22.453,22.4725,746000.0
2011-08-17 10:55:00,34.6,34.62,34.57,34.58,294000.0,22.4725,22.4855,22.453,22.4595,294000.0
2011-08-17 11:00:00,34.57,34.62,34.57,34.61,448600.0,22.453,22.4855,22.453,22.479,448600.0
2011-08-17 11:05:00,34.61,34.61,34.58,34.58,221000.0,22.479,22.479,22.4595,22.4595,221000.0
2011-08-17 11:10:00,34.58,34.63,34.58,34.62,181200.0,22.4595,22.492,22.4595,22.4855,181200.0
2011-08-17 11:15:00,34.62,34.63,34.6,34.6,306200.0,22.4855,22.492,22.4725,22.4725,306200.0
2011-08-17 11:20:00,34.6,34.63,34.6,34.62,134400.0,22.4725,22.492,22.4725,22.4855,134400.0
2011-08-17 11:25:00,34.61,34.63,34.59,34.62,150400.0,22.479,22.492,22.466,22.4855,150400.0
2011-08-17 11:30:00,34.62,34.68,34.58,34.59,213200.0,22.4855,22.5245,22.4595,22.466,213200.0
2011-08-17 11:35:00,34.59,34.6,34.49,34.49,300400.0,22.466,22.4725,22.4011,22.4011,300400.0
2011-08-17 11:40:00,34.49,34.51,34.42,34.48,357400.0,22.4011,22.4141,22.3556,22.3946,357400.0
2011-08-17 11:45:00,34.48,34.52,34.47,34.5,307600.0,22.3946,22.4206,22.3881,22.4076,307600.0
2011-08-17 11:50:00,34.5,34.54,34.48,34.48,181000.0,22.4076,22.4335,22.3946,22.3946,181000.0
2011-08-17 11:55:00,34.48,34.49,34.42,34.49,489400.0,22.3946,22.4011,22.3556,22.4011,489400.0
2011-08-17 12:00:00,34.5,34.5,34.38,34.39,351200.0,22.4076,22.4076,22.3296,22.3361,351200.0
2011-08-17 12:05:00,34.39,34.4,34.29,34.35,299000.0,22.3361,22.3426,22.2712,22.3101,299000.0
2011-08-17 12:10:00,34.35,34.38,34.34,34.38,151200.0,22.3101,22.3296,22.3036,22.3296,151200.0
2011-08-17 12:15:00,34.38,34.41,34.37,34.4,117800.0,22.3296,22.3491,22.3231,22.3426,117800.0
2011-08-17 12:20:00,34.4,34.42,34.38,34.42,106000.0,22.3426,22.3556,22.3296,22.3556,106000.0
2011-08-17 12:25:00,34.42,34.44,34.41,34.44,117000.0,22.3556,22.3686,22.3491,22.3686,117000.0
2011-08-17 12:30:00,34.45,34.49,34.45,34.49,112400.0,22.3751,22.4011,22.3751,22.4011,112400.0
2011-08-17 12:35:00,34.49,34.5,34.48,34.49,92200.0,22.4011,22.4076,22.3946,22.4011,92200.0
2011-08-17 12:40:00,34.49,34.5,34.47,34.48,110400.0,22.4011,22.4076,22.3881,22.3946,110400.0
2011-08-17 12:45:00,34.47,34.47,34.44,34.47,156200.0,22.3881,22.3881,22.3686,22.3881,156200.0
2011-08-17 12:50:00,34.46,34.49,34.45,34.46,122200.0,22.3816,22.4011,22.3751,22.3816,122200.0
2011-08-17 12:55:00,34.46,34.46,34.41,34.44,155000.0,22.3816,22.3816,22.3491,22.3686,155000.0
2011-08-17 13:00:00,34.44,34.44,34.36,34.4,251000.0,22.3686,22.3686,22.3166,22.3426,251000.0
2011-08-17 13:05:00,34.4,34.43,34.37,34.42,172200.0,22.3426,22.3621,22.3231,22.3556,172200.0
2011-08-17 13:10:00,34.42,34.46,34.41,34.44,127200.0,22.3556,22.3816,22.3491,22.3686,127200.0
2011-08-17 13:15:00,34.43,34.49,34.43,34.49,145600.0,22.3621,22.4011,22.3621,22.4011,145600.0
2011-08-17 13:20:00,34.49,34.5,34.43,34.47,235800.0,22.4011,22.4076,22.3621,22.3881,235800.0
2011-08-17 13:25:00,34.47,34.49,34.4,34.46,231600.0,22.3881,22.4011,22.3426,22.3816,231600.0
2011-08-17 13:30:00,34.46,34.48,34.44,34.44,157600.0,22.3816,22.3946,22.3686,22.3686,157600.0
2011-08-17 13:35:00,34.44,34.47,34.44,34.46,167400.0,22.3686,22.3881,22.3686,22.3816,167400.0
2011-08-17 13:40:00,34.46,34.46,34.41,34.43,349600.0,22.3816,22.3816,22.3491,22.3621,349600.0
2011-08-17 13:45:00,34.43,34.46,34.42,34.45,127600.0,22.3621,22.3816,22.3556,22.3751,127600.0
2011-08-17 13:50:00,34.46,34.5,34.44,34.49,165600.0,22.3816,22.4076,22.3686,22.4011,165600.0
2011-08-17 13:55:00,34.49,34.49,34.44,34.49,173600.0,22.4011,22.4011,22.3686,22.4011,173600.0
2011-08-17 14:00:00,34.49,34.5,34.47,34.47,201000.0,22.4011,22.4076,22.3881,22.3881,201000.0
2011-08-17 14:05:00,34.47,34.48,34.47,34.48,153200.0,22.3881,22.3946,22.3881,22.3946,153200.0
2011-08-17 14:10:00,34.48,34.52,34.48,34.51,171800.0,22.3946,22.4206,22.3946,22.4141,171800.0
2011-08-17 14:15:00,34.51,34.54,34.49,34.54,180200.0,22.4141,22.4335,22.4011,22.4335,180200.0
2011-08-17 14:20:00,34.54,34.55,34.49,34.52,178200.0,22.4335,22.44,22.4011,22.4206,178200.0
2011-08-17 14:25:00,34.51,34.52,34.47,34.48,109200.0,22.4141,22.4206,22.3881,22.3946,109200.0
2011-08-17 14:30:00,34.48,34.5,34.47,34.47,139600.0,22.3946,22.4076,22.3881,22.3881,139600.0
2011-08-17 14:35:00,34.47,34.48,34.44,34.44,280800.0,22.3881,22.3946,22.3686,22.3686,280800.0
2011-08-17 14:40:00,34.45,34.49,34.43,34.48,208200.0,22.3751,22.4011,22.3621,22.3946,208200.0
2011-08-17 14:45:00,34.47,34.48,34.43,34.48,171200.0,22.3881,22.3946,22.3621,22.3946,171200.0
2011-08-17 14:50:00,34.47,34.51,34.45,34.5,195400.0,22.3881,22.4141,22.3751,22.4076,195400.0
2011-08-17 14:55:00,34.5,34.54,34.5,34.54,180800.0,22.4076,22.4335,22.4076,22.4335,180800.0
2011-08-17 15:00:00,34.54,34.54,34.49,34.51,171000.0,22.4335,22.4335,22.4011,22.4141,171000.0
2011-08-17 15:05:00,34.51,34.55,34.5,34.54,158200.0,22.4141,22.44,22.4076,22.4335,158200.0
2011-08-17 15:10:00,34.54,34.56,34.51,34.52,214200.0,22.4335,22.4465,22.4141,22.4206,214200.0
2011-08-17 15:15:00,34.52,34.55,34.48,34.55,219000.0,22.4206,22.44,22.3946,22.44,219000.0
2011-08-17 15:20:00,34.55,34.59,34.52,34.57,232200.0,22.44,22.466,22.4206,22.453,232200.0
2011-08-17 15:25:00,34.57,34.59,34.55,34.56,373400.0,22.453,22.466,22.44,22.4465,373400.0
2011-08-17 15:30:00,34.56,34.6,34.56,34.59,442800.0,22.4465,22.4725,22.4465,22.466,442800.0
2011-08-17 15:35:00,34.59,34.61,34.58,34.6,552400.0,22.466,22.479,22.4595,22.4725,552400.0
2011-08-17 15:40:00,34.6,34.66,34.6,34.66,748400.0,22.4725,22.5115,22.4725,22.5115,748400.0
2011-08-17 15:45:00,34.66,34.67,34.63,34.67,879000.0,22.5115,22.518,22.492,22.518,879000.0
2011-08-17 15:50:00,34.67,34.68,34.6,34.62,697200.0,22.518,22.5245,22.4725,22.4855,697200.0
2011-08-17 15:55:00,34.62,34.68,34.62,34.65,1029600.0,22.4855,22.5245,22.4855,22.505,1029600.0
2011-08-18 09:30:00,34.13,34.4,34.12,34.38,847600.0,22.1672,22.3426,22.1608,22.3296,847600.0
2011-08-18 09:35:00,34.38,34.42,34.32,34.42,549600.0,22.3296,22.3556,22.2907,22.3556,549600.0
2011-08-18 09:40:00,34.42,34.47,34.34,34.38,311800.0,22.3556,22.3881,22.3036,22.3296,311800.0
2011-08-18 09:45:00,34.38,34.4,34.3,34.35,532400.0,22.3296,22.3426,22.2777,22.3101,532400.0
2011-08-18 09:50:00,34.35,34.46,34.35,34.42,459800.0,22.3101,22.3816,22.3101,22.3556,459800.0
2011-08-18 09:55:00,34.41,34.41,34.28,34.32,612200.0,22.3491,22.3491,22.2647,22.2907,612200.0
2011-08-18 10:00:00,34.31,34.31,33.87,33.99,1409800.0,22.2842,22.2842,21.9984,22.0763,1409800.0
2011-08-18 10:05:00,33.99,34.01,33.79,33.95,970400.0,22.0763,22.0893,21.9464,22.0503,970400.0
2011-08-18 10:10:00,33.94,34.04,33.9,34.02,798800.0,22.0438,22.1088,22.0179,22.0958,798800.0
2011-08-18 10:15:00,34.03,34.16,34.02,34.05,474400.0,22.1023,22.1867,22.0958,22.1153,474400.0
2011-08-18 10:20:00,34.05,34.05,33.91,34.02,344600.0,22.1153,22.1153,22.0244,22.0958,344600.0
2011-08-18 10:25:00,34.03,34.09,34.0,34.07,295800.0,22.1023,22.1413,22.0828,22.1283,295800.0
2011-08-18 10:30:00,34.06,34.07,33.97,33.98,355600.0,22.1218,22.1283,22.0633,22.0698,355600.0
2011-08-18 10:35:00,33.99,34.01,33.96,33.99,623600.0,22.0763,22.0893,22.0568,22.0763,623600.0
2011-08-18 10:40:00,33.99,33.99,33.92,33.98,518400.0,22.0763,22.0763,22.0309,22.0698,518400.0
2011-08-18 10:45:00,33.98,33.99,33.9,33.99,350800.0,22.0698,22.0763,22.0179,22.0763,350800.0
2011-08-18 10:50:00,33.99,34.01,33.97,33.99,286200.0,22.0763,22.0893,22.0633,22.0763,286200.0
2011-08-18 10:55:00,33.98,33.99,33.92,33.98,362200.0,22.0698,22.0763,22.0309,22.0698,362200.0
2011-08-18 11:00:00,33.98,34.01,33.89,33.92,344200.0,22.0698,22.0893,22.0114,22.0309,344200.0
2011-08-18 11:05:00,33.91,33.92,33.82,33.83,271600.0,22.0244,22.0309,21.9659,21.9724,271600.0
2011-08-18 11:10:00,33.82,33.89,33.8,33.85,311000.0,21.9659,22.0114,21.9529,21.9854,311000.0
2011-08-18 11:15:00,33.85,33.85,33.79,33.8,454200.0,21.9854,21.9854,21.9464,21.9529,454200.0
2011-08-18 11:20:00,33.8,33.87,33.77,33.84,368800.0,21.9529,21.9984,21.9334,21.9789,368800.0
2011-08-18 11:25:00,33.84,33.92,33.83,33.88,447200.0,21.9789,22.0309,21.9724,22.0049,447200.0
2011-08-18 11:30:00,33.88,33.98,33.86,33.88,407600.0,22.0049,22.0698,21.9919,22.0049,407600.0
2011-08-18 11:35:00,33.88,33.96,33.85,33.9,287000.0,22.0049,22.0568,21.9854,22.0179,287000.0
2011-08-18 11:40:00,33.9,33.94,33.85,33.87,330800.0,22.0179,22.0438,21.9854,21.9984,330800.0
2011-08-18 11:45:00,33.87,33.9,33.86,33.88,282200.0,21.9984,22.0179,21.9919,22.0049,282200.0
2011-08-18 11:50:00,33.88,33.95,33.85,33.94,348800.0,22.0049,22.0503,21.9854,22.0438,348800.0
2011-08-18 11:55:00,33.95,34.01,33.94,34.0,260400.0,22.0503,22.0893,22.0438,22.0828,260400.0
2011-08-18 12:00:00,33.99,34.0,33.88,33.91,322000.0,22.0763,22.0828,22.0049,22.0244,322000.0
2011-08-18 12:05:00,33.91,33.94,33.85,33.85,430800.0,22.0244,22.0438,21.9854,21.9854,430800.0
2011-08-18 12:10:00,33.85,33.88,33.78,33.85,1029400.0,21.9854,22.0049,21.9399,21.9854,1029400.0
2011-08-18 12:15:00,33.85,33.94,33.85,33.92,316000.0,21.9854,22.0438,21.9854,22.0309,316000.0
2011-08-18 12:20:00,33.92,33.94,33.85,33.85,319600.0,22.0309,22.0438,21.9854,21.9854,319600.0
2011-08-18 12:25:00,33.85,33.88,33.83,33.85,179600.0,21.9854,22.0049,21.9724,21.9854,179600.0
2011-08-18 12:30:00,33.85,33.89,33.82,33.85,209200.0,21.9854,22.0114,21.9659,21.9854,209200.0
2011-08-18 12:35:00,33.85,33.86,33.81,33.84,148600.0,21.9854,21.9919,21.9594,21.9789,148600.0
2011-08-18 12:40:00,33.84,33.85,33.82,33.82,199400.0,21.9789,21.9854,21.9659,21.9659,199400.0
2011-08-18 12:45:00,33.82,33.82,33.79,33.8,253400.0,21.9659,21.9659,21.9464,21.9529,253400.0
2011-08-18 12:50:00,33.8,33.81,33.75,33.76,315800.0,21.9529,21.9594,21.9204,21.9269,315800.0
2011-08-18 12:55:00,33.75,33.77,33.75,33.77,199600.0,21.9204,21.9334,21.9204,21.9334,199600.0
2011-08-18 13:00:00,33.76,33.77,33.74,33.74,262200.0,21.9269,21.9334,21.9139,21.9139,262200.0
2011-08-18 13:05:00,33.74,33.74,33.69,33.71,572400.0,21.9139,21.9139,21.8815,21.8945,572400.0
2011-08-18 13:10:00,33.71,33.74,33.68,33.69,227000.0,21.8945,21.9139,21.875,21.8815,227000.0
2011-08-18 13:15:00,33.68,33.71,33.66,33.71,180600.0,21.875,21.8945,21.862,21.8945,180600.0
2011-08-18 13:20:00,33.71,33.74,33.7,33.74,171400.0,21.8945,21.9139,21.888,21.9139,171400.0
2011-08-18 13:25:00,33.74,33.77,33.74,33.75,150200.0,21.9139,21.9334,21.9139,21.9204,150200.0
2011-08-18 13:30:00,33.74,33.77,33.63,33.63,298400.0,21.9139,21.9334,21.8425,21.8425,298400.0
2011-08-18 13:35:00,33.63,33.66,33.58,33.58,410400.0,21.8425,21.862,21.81,21.81,410400.0
2011-08-18 13:40:00,33.59,33.71,33.58,33.68,205600.0,21.8165,21.8945,21.81,21.875,205600.0
2011-08-18 13:45:00,33.68,33.74,33.66,33.74,153000.0,21.875,21.9139,21.862,21.9139,153000.0
2011-08-18 13:50:00,33.74,33.76,33.69,33.69,205800.0,21.9139,21.9269,21.8815,21.8815,205800.0
2011-08-18 13:55:00,33.69,33.7,33.65,33.67,302400.0,21.8815,21.888,21.8555,21.8685,302400.0
2011-08-18 14:00:00,33.67,33.84,33.67,33.8,538400.0,21.8685,21.9789,21.8685,21.9529,538400.0
2011-08-18 14:05:00,33.8,33.8,33.74,33.75,217200.0,21.9529,21.9529,21.9139,21.9204,217200.0
2011-08-18 14:10:00,33.75,33.8,33.71,33.72,315200.0,21.9204,21.9529,21.8945,21.901,315200.0
2011-08-18 14:15:00,33.72,33.76,33.71,33.73,375800.0,21.901,21.9269,21.8945,21.9074,375800.0
2011-08-18 14:20:00,33.72,33.82,33.71,33.82,299400.0,21.901,21.9659,21.8945,21.9659,299400.0
2011-08-18 14:25:00,33.82,33.82,33.74,33.76,315400.0,21.9659,21.9659,21.9139,21.9269,315400.0
2011-08-18 14:30:00,33.76,33.77,33.71,33.71,310200.0,21.9269,21.9334,21.8945,21.8945,310200.0
2011-08-18 14:35:00,33.71,33.74,33.68,33.7,523400.0,21.8945,21.9139,21.875,21.888,523400.0
2011-08-18 14:40:00,33.7,33.71,33.67,33.7,337200.0,21.888,21.8945,21.8685,21.888,337200.0
2011-08-18 14:45:00,33.7,33.77,33.69,33.76,394000.0,21.888,21.9334,21.8815,21.9269,394000.0
2011-08-18 14:50:00,33.76,33.77,33.72,33.74,396200.0,21.9269,21.9334,21.901,21.9139,396200.0
2011-08-18 14:55:00,33.74,33.82,33.69,33.69,469800.0,21.9139,21.9659,21.8815,21.8815,469800.0
2011-08-18 15:00:00,33.69,33.7,33.53,33.54,582400.0,21.8815,21.888,21.7776,21.784,582400.0
2011-08-18 15:05:00,33.54,33.68,33.54,33.64,387400.0,21.784,21.875,21.784,21.849,387400.0
2011-08-18 15:10:00,33.64,33.72,33.63,33.66,477600.0,21.849,21.901,21.8425,21.862,477600.0
2011-08-18 15:15:00,33.66,33.66,33.56,33.63,401600.0,21.862,21.862,21.797,21.8425,401600.0
2011-08-18 15:20:00,33.63,33.68,33.62,33.62,331000.0,21.8425,21.875,21.836,21.836,331000.0
2011-08-18 15:25:00,33.62,33.74,33.6,33.73,474200.0,21.836,21.9139,21.823,21.9074,474200.0
2011-08-18 15:30:00,33.73,33.79,33.73,33.79,591600.0,21.9074,21.9464,21.9074,21.9464,591600.0
2011-08-18 15:35:00,33.8,33.81,33.71,33.74,710000.0,21.9529,21.9594,21.8945,21.9139,710000.0
2011-08-18 15:40:00,33.74,33.76,33.63,33.63,754800.0,21.9139,21.9269,21.8425,21.8425,754800.0
2011-08-18 15:45:00,33.63,33.77,33.63,33.73,908200.0,21.8425,21.9334,21.8425,21.9074,908200.0
2011-08-18 15:50:00,33.73,33.98,33.73,33.98,1221600.0,21.9074,22.0698,21.9074,22.0698,1221600.0
2011-08-18 15:55:00,33.97,34.0,33.87,33.88,1963000.0,22.0633,22.0828,21.9984,22.0049,1963000.0
2011-08-19 09:30:00,33.77,33.77,33.58,33.73,3953200.0,21.9334,21.9334,21.81,21.9074,3953200.0
2011-08-19 09:35:00,33.73,33.8,33.69,33.74,494600.0,21.9074,21.9529,21.8815,21.9139,494600.0
2011-08-19 09:40:00,33.74,33.77,33.59,33.65,370000.0,21.9139,21.9334,21.8165,21.8555,370000.0
2011-08-19 09:45:00,33.65,33.7,33.62,33.62,410000.0,21.8555,21.888,21.836,21.836,410000.0
2011-08-19 09:50:00,33.62,33.62,33.43,33.48,635200.0,21.836,21.836,21.7126,21.7451,635200.0
2011-08-19 09:55:00,33.48,33.54,33.43,33.52,521200.0,21.7451,21.784,21.7126,21.7711,521200.0
2011-08-19 10:00:00,33.5,33.73,33.49,33.69,486200.0,21.7581,21.9074,21.7516,21.8815,486200.0
2011-08-19 10:05:00,33.7,33.77,33.66,33.77,363600.0,21.888,21.9334,21.862,21.9334,363600.0
2011-08-19 10:10:00,33.76,33.84,33.73,33.73,485800.0,21.9269,21.9789,21.9074,21.9074,485800.0
2011-08-19 10:15:00,33.73,33.95,33.72,33.86,479800.0,21.9074,22.0503,21.901,21.9919,479800.0
2011-08-19 10:20:00,33.87,33.9,33.81,33.86,359400.0,21.9984,22.0179,21.9594,21.9919,359400.0
2011-08-19 10:25:00,33.87,34.14,33.87,34.06,462600.0,21.9984,22.1737,21.9984,22.1218,462600.0
2011-08-19 10:30:00,34.07,34.08,33.93,33.97,232400.0,22.1283,22.1348,22.0373,22.0633,232400.0
2011-08-19 10:35:00,33.98,33.99,33.81,33.85,350200.0,22.0698,22.0763,21.9594,21.9854,350200.0
2011-08-19 10:40:00,33.85,33.94,33.81,33.85,328800.0,21.9854,22.0438,21.9594,21.9854,328800.0
2011-08-19 10:45:00,33.84,33.88,33.78,33.87,226200.0,21.9789,22.0049,21.9399,21.9984,226200.0
2011-08-19 10:50:00,33.87,33.91,33.81,33.87,220600.0,21.9984,22.0244,21.9594,21.9984,220600.0
2011-08-19 10:55:00,33.87,33.89,33.79,33.79,257600.0,21.9984,22.0114,21.9464,21.9464,257600.0
2011-08-19 11:00:00,33.79,33.82,33.75,33.76,182400.0,21.9464,21.9659,21.9204,21.9269,182400.0
2011-08-19 11:05:00,33.76,33.76,33.66,33.69,357800.0,21.9269,21.9269,21.862,21.8815,357800.0
2011-08-19 11:10:00,33.69,33.76,33.68,33.73,265200.0,21.8815,21.9269,21.875,21.9074,265200.0
2011-08-19 11:15:00,33.72,33.8,33.69,33.73,307200.0,21.901,21.9529,21.8815,21.9074,307200.0
2011-08-19 11:20:00,33.73,33.81,33.71,33.81,123000.0,21.9074,21.9594,21.8945,21.9594,123000.0
2011-08-19 11:25:00,33.81,33.84,33.73,33.76,156600.0,21.9594,21.9789,21.9074,21.9269,156600.0
2011-08-19 11:30:00,33.75,33.82,33.7,33.71,168000.0,21.9204,21.9659,21.888,21.8945,168000.0
2011-08-19 11:35:00,33.71,33.73,33.64,33.72,252600.0,21.8945,21.9074,21.849,21.901,252600.0
2011-08-19 11:40:00,33.72,33.84,33.71,33.83,353600.0,21.901,21.9789,21.8945,21.9724,353600.0
2011-08-19 11:45:00,33.83,33.83,33.77,33.8,193400.0,21.9724,21.9724,21.9334,21.9529,193400.0
2011-08-19 11:50:00,33.81,33.9,33.8,33.88,153000.0,21.9594,22.0179,21.9529,22.0049,153000.0
2011-08-19 11:55:00,33.88,33.92,33.83,33.91,221200.0,22.0049,22.0309,21.9724,22.0244,221200.0
2011-08-19 12:00:00,33.91,33.92,33.82,33.83,139200.0,22.0244,22.0309,21.9659,21.9724,139200.0
2011-08-19 12:05:00,33.82,33.88,33.79,33.79,100400.0,21.9659,22.0049,21.9464,21.9464,100400.0
2011-08-19 12:10:00,33.79,33.84,33.77,33.83,90800.0,21.9464,21.9789,21.9334,21.9724,90800.0
2011-08-19 12:15:00,33.83,33.84,33.78,33.8,125200.0,21.9724,21.9789,21.9399,21.9529,125200.0
2011-08-19 12:20:00,33.8,33.82,33.77,33.77,112600.0,21.9529,21.9659,21.9334,21.9334,112600.0
2011-08-19 12:25:00,33.77,33.85,33.77,33.85,100000.0,21.9334,21.9854,21.9334,21.9854,100000.0
2011-08-19 12:30:00,33.85,33.85,33.82,33.85,159400.0,21.9854,21.9854,21.9659,21.9854,159400.0
2011-08-19 12:35:00,33.85,33.89,33.83,33.83,130200.0,21.9854,22.0114,21.9724,21.9724,130200.0
2011-08-19 12:40:00,33.83,33.87,33.83,33.83,75400.0,21.9724,21.9984,21.9724,21.9724,75400.0
2011-08-19 12:45:00,33.83,33.89,33.82,33.88,166800.0,21.9724,22.0114,21.9659,22.0049,166800.0
2011-08-19 12:50:00,33.89,33.89,33.84,33.88,109200.0,22.0114,22.0114,21.9789,22.0049,109200.0
2011-08-19 12:55:00,33.88,33.89,33.84,33.84,156600.0,22.0049,22.0114,21.9789,21.9789,156600.0
2011-08-19 13:00:00,33.83,33.83,33.77,33.79,201800.0,21.9724,21.9724,21.9334,21.9464,201800.0
2011-08-19 13:05:00,33.79,33.84,33.78,33.83,115000.0,21.9464,21.9789,21.9399,21.9724,115000.0
2011-08-19 13:10:00,33.82,33.88,33.82,33.87,183800.0,21.9659,22.0049,21.9659,21.9984,183800.0
2011-08-19 13:15:00,33.87,33.89,33.85,33.88,158400.0,21.9984,22.0114,21.9854,22.0049,158400.0
2011-08-19 13:20:00,33.88,33.89,33.85,33.85,88000.0,22.0049,22.0114,21.9854,21.9854,88000.0
2011-08-19 13:25:00,33.85,33.85,33.81,33.84,130800.0,21.9854,21.9854,21.9594,21.9789,130800.0
2011-08-19 13:30:00,33.83,33.83,33.72,33.73,275200.0,21.9724,21.9724,21.901,21.9074,275200.0
2011-08-19 13:35:00,33.73,33.8,33.73,33.77,142200.0,21.9074,21.9529,21.9074,21.9334,142200.0
2011-08-19 13:40:00,33.77,33.77,33.74,33.75,284800.0,21.9334,21.9334,21.9139,21.9204,284800.0
2011-08-19 13:45:00,33.75,33.77,33.72,33.77,298400.0,21.9204,21.9334,21.901,21.9334,298400.0
2011-08-19 13:50:00,33.77,33.77,33.71,33.73,133400.0,21.9334,21.9334,21.8945,21.9074,133400.0
2011-08-19 13:55:00,33.73,33.74,33.72,33.72,232400.0,21.9074,21.9139,21.901,21.901,232400.0
2011-08-19 14:00:00,33.72,33.73,33.67,33.67,251600.0,21.901,21.9074,21.8685,21.8685,251600.0
2011-08-19 14:05:00,33.67,33.68,33.58,33.65,433200.0,21.8685,21.875,21.81,21.8555,433200.0
2011-08-19 14:10:00,33.65,33.68,33.63,33.68,285200.0,21.8555,21.875,21.8425,21.875,285200.0
2011-08-19 14:15:00,33.67,33.68,33.6,33.63,278800.0,21.8685,21.875,21.823,21.8425,278800.0
2011-08-19 14:20:00,33.63,33.63,33.54,33.56,370000.0,21.8425,21.8425,21.784,21.797,370000.0
2011-08-19 14:25:00,33.56,33.6,33.54,33.59,300000.0,21.797,21.823,21.784,21.8165,300000.0
2011-08-19 14:30:00,33.59,33.59,33.54,33.54,342000.0,21.8165,21.8165,21.784,21.784,342000.0
2011-08-19 14:35:00,33.54,33.68,33.52,33.67,466600.0,21.784,21.875,21.7711,21.8685,466600.0
2011-08-19 14:40:00,33.67,33.69,33.63,33.68,460600.0,21.8685,21.8815,21.8425,21.875,460600.0
2011-08-19 14:45:00,33.67,33.67,33.57,33.57,345200.0,21.8685,21.8685,21.8035,21.8035,345200.0
2011-08-19 14:50:00,33.58,33.63,33.56,33.62,367200.0,21.81,21.8425,21.797,21.836,367200.0
2011-08-19 14:55:00,33.63,33.69,33.6,33.63,229400.0,21.8425,21.8815,21.823,21.8425,229400.0
2011-08-19 15:00:00,33.63,33.67,33.6,33.65,351800.0,21.8425,21.8685,21.823,21.8555,351800.0
2011-08-19 15:05:00,33.65,33.66,33.59,33.62,314600.0,21.8555,21.862,21.8165,21.836,314600.0
2011-08-19 15:10:00,33.63,33.66,33.59,33.59,366400.0,21.8425,21.862,21.8165,21.8165,366400.0
2011-08-19 15:15:00,33.59,33.6,33.5,33.57,463400.0,21.8165,21.823,21.7581,21.8035,463400.0
2011-08-19 15:20:00,33.57,33.65,33.57,33.6,388000.0,21.8035,21.8555,21.8035,21.823,388000.0
2011-08-19 15:25:00,33.6,33.66,33.59,33.63,459400.0,21.823,21.862,21.8165,21.8425,459400.0
2011-08-19 15:30:00,33.63,33.65,33.56,33.56,490000.0,21.8425,21.8555,21.797,21.797,490000.0
2011-08-19 15:35:00,33.56,33.6,33.55,33.58,387400.0,21.797,21.823,21.7905,21.81,387400.0
2011-08-19 15:40:00,33.58,33.61,33.56,33.61,565200.0,21.81,21.8295,21.797,21.8295,565200.0
2011-08-19 15:45:00,33.61,33.7,33.6,33.68,786600.0,21.8295,21.888,21.823,21.875,786600.0
2011-08-19 15:50:00,33.67,33.74,33.61,33.62,909800.0,21.8685,21.9139,21.8295,21.836,909800.0
2011-08-19 15:55:00,33.61,33.63,33.5,33.55,1651000.0,21.8295,21.8425,21.7581,21.7905,1651000.0
2011-08-22 09:30:00,34.01,34.03,33.69,33.78,480400.0,22.0893,22.1023,21.8815,21.9399,480400.0
2011-08-22 09:35:00,33.77,33.93,33.71,33.92,263200.0,21.9334,22.0373,21.8945,22.0309,263200.0
2011-08-22 09:40:00,33.92,33.96,33.9,33.9,159800.0,22.0309,22.0568,22.0179,22.0179,159800.0
2011-08-22 09:45:00,33.89,33.92,33.86,33.9,265800.0,22.0114,22.0309,21.9919,22.0179,265800.0
2011-08-22 09:50:00,33.9,33.91,33.83,33.85,273600.0,22.0179,22.0244,21.9724,21.9854,273600.0
2011-08-22 09:55:00,33.85,33.91,33.85,33.86,260600.0,21.9854,22.0244,21.9854,21.9919,260600.0
2011-08-22 10:00:00,33.86,33.88,33.79,33.83,324800.0,21.9919,22.0049,21.9464,21.9724,324800.0
2011-08-22 10:05:00,33.83,33.83,33.77,33.79,252600.0,21.9724,21.9724,21.9334,21.9464,252600.0
2011-08-22 10:10:00,33.79,33.85,33.77,33.83,237600.0,21.9464,21.9854,21.9334,21.9724,237600.0
2011-08-22 10:15:00,33.83,33.85,33.77,33.82,314200.0,21.9724,21.9854,21.9334,21.9659,314200.0
2011-08-22 10:20:00,33.82,33.84,33.78,33.8,263800.0,21.9659,21.9789,21.9399,21.9529,263800.0
2011-08-22 10:25:00,33.8,33.85,33.8,33.83,219600.0,21.9529,21.9854,21.9529,21.9724,219600.0
2011-08-22 10:30:00,33.83,33.85,33.8,33.81,263600.0,21.9724,21.9854,21.9529,21.9594,263600.0
2011-08-22 10:35:00,33.81,33.81,33.73,33.74,193600.0,21.9594,21.9594,21.9074,21.9139,193600.0
2011-08-22 10:40:00,33.75,33.76,33.7,33.74,215800.0,21.9204,21.9269,21.888,21.9139,215800.0
2011-08-22 10:45:00,33.74,33.79,33.74,33.75,198400.0,21.9139,21.9464,21.9139,21.9204,198400.0
2011-08-22 10:50:00,33.75,33.78,33.65,33.66,262800.0,21.9204,21.9399,21.8555,21.862,262800.0
2011-08-22 10:55:00,33.66,33.7,33.65,33.68,419800.0,21.862,21.888,21.8555,21.875,419800.0
2011-08-22 11:00:00,33.68,33.76,33.66,33.74,282600.0,21.875,21.9269,21.862,21.9139,282600.0
2011-08-22 11:05:00,33.74,33.79,33.72,33.79,235000.0,21.9139,21.9464,21.901,21.9464,235000.0
2011-08-22 11:10:00,33.79,33.82,33.73,33.82,302200.0,21.9464,21.9659,21.9074,21.9659,302200.0
2011-08-22 11:15:00,33.81,33.86,33.74,33.74,228200.0,21.9594,21.9919,21.9139,21.9139,228200.0
2011-08-22 11:20:00,33.75,33.78,33.73,33.78,237000.0,21.9204,21.9399,21.9074,21.9399,237000.0
2011-08-22 11:25:00,33.78,33.79,33.74,33.77,358000.0,21.9399,21.9464,21.9139,21.9334,358000.0
2011-08-22 11:30:00,33.77,33.81,33.73,33.73,221000.0,21.9334,21.9594,21.9074,21.9074,221000.0
2011-08-22 11:35:00,33.72,33.72,33.66,33.69,141000.0,21.901,21.901,21.862,21.8815,141000.0
2011-08-22 11:40:00,33.69,33.72,33.63,33.7,217200.0,21.8815,21.901,21.8425,21.888,217200.0
2011-08-22 11:45:00,33.69,33.73,33.69,33.72,202000.0,21.8815,21.9074,21.8815,21.901,202000.0
2011-08-22 11:50:00,33.72,33.72,33.63,33.65,151000.0,21.901,21.901,21.8425,21.8555,151000.0
2011-08-22 11:55:00,33.65,33.69,33.61,33.69,257000.0,21.8555,21.8815,21.8295,21.8815,257000.0
2011-08-22 12:00:00,33.69,33.72,33.66,33.7,183200.0,21.8815,21.901,21.862,21.888,183200.0
2011-08-22 12:05:00,33.7,33.73,33.68,33.73,181400.0,21.888,21.9074,21.875,21.9074,181400.0
2011-08-22 12:10:00,33.72,33.75,33.7,33.74,166600.0,21.901,21.9204,21.888,21.9139,166600.0
2011-08-22 12:15:00,33.74,33.75,33.7,33.75,141000.0,21.9139,21.9204,21.888,21.9204,141000.0
2011-08-22 12:20:00,33.74,33.76,33.71,33.71,190600.0,21.9139,21.9269,21.8945,21.8945,190600.0
2011-08-22 12:25:00,33.71,33.76,33.71,33.73,202800.0,21.8945,21.9269,21.8945,21.9074,202800.0
2011-08-22 12:30:00,33.73,33.73,33.62,33.63,147800.0,21.9074,21.9074,21.836,21.8425,147800.0
2011-08-22 12:35:00,33.63,33.65,33.6,33.63,101200.0,21.8425,21.8555,21.823,21.8425,101200.0
2011-08-22 12:40:00,33.64,33.69,33.61,33.68,166200.0,21.849,21.8815,21.8295,21.875,166200.0
2011-08-22 12:45:00,33.67,33.76,33.66,33.74,161400.0,21.8685,21.9269,21.862,21.9139,161400.0
2011-08-22 12:50:00,33.74,33.76,33.71,33.76,220800.0,21.9139,21.9269,21.8945,21.9269,220800.0
2011-08-22 12:55:00,33.76,33.8,33.74,33.79,289200.0,21.9269,21.9529,21.9139,21.9464,289200.0
2011-08-22 13:00:00,33.78,33.85,33.76,33.85,170800.0,21.9399,21.9854,21.9269,21.9854,170800.0
2011-08-22 13:05:00,33.85,33.87,33.83,33.84,124800.0,21.9854,21.9984,21.9724,21.9789,124800.0
2011-08-22 13:10:00,33.85,33.86,33.82,33.82,135800.0,21.9854,21.9919,21.9659,21.9659,135800.0
2011-08-22 13:15:00,33.82,33.87,33.81,33.86,129800.0,21.9659,21.9984,21.9594,21.9919,129800.0
2011-08-22 13:20:00,33.86,33.89,33.84,33.87,112200.0,21.9919,22.0114,21.9789,21.9984,112200.0
2011-08-22 13:25:00,33.86,33.87,33.79,33.8,179600.0,21.9919,21.9984,21.9464,21.9529,179600.0
2011-08-22 13:30:00,33.8,33.82,33.74,33.75,184800.0,21.9529,21.9659,21.9139,21.9204,184800.0
2011-08-22 13:35:00,33.74,33.77,33.73,33.77,114800.0,21.9139,21.9334,21.9074,21.9334,114800.0
2011-08-22 13:40:00,33.77,33.8,33.76,33.76,183800.0,21.9334,21.9529,21.9269,21.9269,183800.0
2011-08-22 13:45:00,33.77,33.78,33.73,33.74,260200.0,21.9334,21.9399,21.9074,21.9139,260200.0
2011-08-22 13:50:00,33.75,33.76,33.71,33.72,137000.0,21.9204,21.9269,21.8945,21.901,137000.0
2011-08-22 13:55:00,33.72,33.76,33.71,33.75,166400.0,21.901,21.9269,21.8945,21.9204,166400.0
2011-08-22 14:00:00,33.74,33.77,33.71,33.72,141000.0,21.9139,21.9334,21.8945,21.901,141000.0
2011-08-22 14:05:00,33.72,33.77,33.71,33.74,209200.0,21.901,21.9334,21.8945,21.9139,209200.0
2011-08-22 14:10:00,33.74,33.81,33.74,33.79,110600.0,21.9139,21.9594,21.9139,21.9464,110600.0
2011-08-22 14:15:00,33.79,33.86,33.73,33.75,324800.0,21.9464,21.9919,21.9074,21.9204,324800.0
2011-08-22 14:20:00,33.75,33.8,33.74,33.77,115400.0,21.9204,21.9529,21.9139,21.9334,115400.0
2011-08-22 14:25:00,33.77,33.81,33.74,33.77,102200.0,21.9334,21.9594,21.9139,21.9334,102200.0
2011-08-22 14:30:00,33.77,33.78,33.73,33.75,148600.0,21.9334,21.9399,21.9074,21.9204,148600.0
2011-08-22 14:35:00,33.74,33.76,33.71,33.73,221000.0,21.9139,21.9269,21.8945,21.9074,221000.0
2011-08-22 14:40:00,33.73,33.76,33.72,33.74,204800.0,21.9074,21.9269,21.901,21.9139,204800.0
2011-08-22 14:45:00,33.74,33.76,33.73,33.74,142000.0,21.9139,21.9269,21.9074,21.9139,142000.0
2011-08-22 14:50:00,33.74,33.74,33.71,33.72,213800.0,21.9139,21.9139,21.8945,21.901,213800.0
2011-08-22 14:55:00,33.72,33.77,33.71,33.73,239200.0,21.901,21.9334,21.8945,21.9074,239200.0
2011-08-22 15:00:00,33.73,33.76,33.71,33.74,268400.0,21.9074,21.9269,21.8945,21.9139,268400.0
2011-08-22 15:05:00,33.74,33.77,33.71,33.73,310000.0,21.9139,21.9334,21.8945,21.9074,310000.0
2011-08-22 15:10:00,33.72,33.8,33.71,33.78,117800.0,21.901,21.9529,21.8945,21.9399,117800.0
2011-08-22 15:15:00,33.78,33.81,33.75,33.77,147000.0,21.9399,21.9594,21.9204,21.9334,147000.0
2011-08-22 15:20:00,33.77,33.83,33.74,33.81,251400.0,21.9334,21.9724,21.9139,21.9594,251400.0
2011-08-22 15:25:00,33.81,33.83,33.76,33.78,262200.0,21.9594,21.9724,21.9269,21.9399,262200.0
2011-08-22 15:30:00,33.78,33.82,33.77,33.78,235200.0,21.9399,21.9659,21.9334,21.9399,235200.0
2011-08-22 15:35:00,33.79,33.79,33.76,33.77,322200.0,21.9464,21.9464,21.9269,21.9334,322200.0
2011-08-22 15:40:00,33.77,33.83,33.75,33.83,449400.0,21.9334,21.9724,21.9204,21.9724,449400.0
2011-08-22 15:45:00,33.83,33.84,33.69,33.7,422400.0,21.9724,21.9789,21.8815,21.888,422400.0
2011-08-22 15:50:00,33.7,33.71,33.59,33.62,548000.0,21.888,21.8945,21.8165,21.836,548000.0
2011-08-22 15:55:00,33.62,33.67,33.6,33.63,744000.0,21.836,21.8685,21.823,21.8425,744000.0
2011-08-23 09:30:00,33.74,33.95,33.66,33.95,334200.0,21.9139,22.0503,21.862,22.0503,334200.0
2011-08-23 09:35:00,33.96,33.99,33.9,33.96,285000.0,22.0568,22.0763,22.0179,22.0568,285000.0
2011-08-23 09:40:00,33.96,33.96,33.88,33.89,408000.0,22.0568,22.0568,22.0049,22.0114,408000.0
2011-08-23 09:45:00,33.89,33.97,33.88,33.96,289800.0,22.0114,22.0633,22.0049,22.0568,289800.0
2011-08-23 09:50:00,33.96,34.02,33.95,33.97,279600.0,22.0568,22.0958,22.0503,22.0633,279600.0
2011-08-23 09:55:00,33.97,34.02,33.92,33.92,207400.0,22.0633,22.0958,22.0309,22.0309,207400.0
2011-08-23 10:00:00,33.92,34.11,33.9,34.07,394800.0,22.0309,22.1543,22.0179,22.1283,394800.0
2011-08-23 10:05:00,34.05,34.16,34.05,34.16,256400.0,22.1153,22.1867,22.1153,22.1867,256400.0
2011-08-23 10:10:00,34.16,34.19,34.11,34.11,259400.0,22.1867,22.2062,22.1543,22.1543,259400.0
2011-08-23 10:15:00,34.11,34.15,34.06,34.08,272600.0,22.1543,22.1802,22.1218,22.1348,272600.0
2011-08-23 10:20:00,34.08,34.15,34.06,34.13,234800.0,22.1348,22.1802,22.1218,22.1672,234800.0
2011-08-23 10:25:00,34.13,34.21,34.12,34.18,270000.0,22.1672,22.2192,22.1608,22.1997,270000.0
2011-08-23 10:30:00,34.17,34.19,34.14,34.15,254800.0,22.1932,22.2062,22.1737,22.1802,254800.0
2011-08-23 10:35:00,34.15,34.24,34.15,34.23,236800.0,22.1802,22.2387,22.1802,22.2322,236800.0
2011-08-23 10:40:00,34.24,34.26,34.19,34.21,237200.0,22.2387,22.2517,22.2062,22.2192,237200.0
2011-08-23 10:45:00,34.21,34.23,34.19,34.23,161800.0,22.2192,22.2322,22.2062,22.2322,161800.0
2011-08-23 10:50:00,34.23,34.26,34.16,34.16,249200.0,22.2322,22.2517,22.1867,22.1867,249200.0
2011-08-23 10:55:00,34.16,34.19,34.1,34.11,265800.0,22.1867,22.2062,22.1478,22.1543,265800.0
2011-08-23 11:00:00,34.11,34.17,34.1,34.13,210800.0,22.1543,22.1932,22.1478,22.1672,210800.0
2011-08-23 11:05:00,34.13,34.14,34.1,34.12,134000.0,22.1672,22.1737,22.1478,22.1608,134000.0
2011-08-23 11:10:00,34.12,34.18,34.1,34.18,127800.0,22.1608,22.1997,22.1478,22.1997,127800.0
2011-08-23 11:15:00,34.18,34.22,34.17,34.18,380400.0,22.1997,22.2257,22.1932,22.1997,380400.0
2011-08-23 11:20:00,34.18,34.19,34.13,34.13,176400.0,22.1997,22.2062,22.1672,22.1672,176400.0
2011-08-23 11:25:00,34.13,34.16,34.09,34.1,418600.0,22.1672,22.1867,22.1413,22.1478,418600.0
2011-08-23 11:30:00,34.1,34.11,34.06,34.1,276400.0,22.1478,22.1543,22.1218,22.1478,276400.0
2011-08-23 11:35:00,34.1,34.13,34.09,34.1,479200.0,22.1478,22.1672,22.1413,22.1478,479200.0
2011-08-23 11:40:00,34.1,34.19,34.09,34.18,244000.0,22.1478,22.2062,22.1413,22.1997,244000.0
2011-08-23 11:45:00,34.18,34.2,34.15,34.17,284400.0,22.1997,22.2127,22.1802,22.1932,284400.0
2011-08-23 11:50:00,34.17,34.21,34.15,34.19,225400.0,22.1932,22.2192,22.1802,22.2062,225400.0
2011-08-23 11:55:00,34.19,34.22,34.17,34.18,609200.0,22.2062,22.2257,22.1932,22.1997,609200.0
2011-08-23 12:00:00,34.19,34.19,34.12,34.13,190800.0,22.2062,22.2062,22.1608,22.1672,190800.0
2011-08-23 12:05:00,34.13,34.16,34.12,34.16,113800.0,22.1672,22.1867,22.1608,22.1867,113800.0
2011-08-23 12:10:00,34.16,34.17,34.12,34.15,137400.0,22.1867,22.1932,22.1608,22.1802,137400.0
2011-08-23 12:15:00,34.15,34.17,34.13,34.13,98000.0,22.1802,22.1932,22.1672,22.1672,98000.0
2011-08-23 12:20:00,34.13,34.16,34.12,34.15,167200.0,22.1672,22.1867,22.1608,22.1802,167200.0
2011-08-23 12:25:00,34.15,34.16,34.13,34.13,123000.0,22.1802,22.1867,22.1672,22.1672,123000.0
2011-08-23 12:30:00,34.13,34.16,34.1,34.12,174400.0,22.1672,22.1867,22.1478,22.1608,174400.0
2011-08-23 12:35:00,34.12,34.17,34.12,34.16,106200.0,22.1608,22.1932,22.1608,22.1867,106200.0
2011-08-23 12:40:00,34.16,34.24,34.15,34.22,246800.0,22.1867,22.2387,22.1802,22.2257,246800.0
2011-08-23 12:45:00,34.22,34.22,34.15,34.15,284400.0,22.2257,22.2257,22.1802,22.1802,284400.0
2011-08-23 12:50:00,34.15,34.19,34.15,34.18,391600.0,22.1802,22.2062,22.1802,22.1997,391600.0
2011-08-23 12:55:00,34.18,34.21,34.16,34.19,193400.0,22.1997,22.2192,22.1867,22.2062,193400.0
2011-08-23 13:00:00,34.2,34.24,34.17,34.18,303800.0,22.2127,22.2387,22.1932,22.1997,303800.0
2011-08-23 13:05:00,34.18,34.2,34.13,34.13,156200.0,22.1997,22.2127,22.1672,22.1672,156200.0
2011-08-23 13:10:00,34.13,34.2,34.12,34.19,193200.0,22.1672,22.2127,22.1608,22.2062,193200.0
2011-08-23 13:15:00,34.18,34.2,34.17,34.17,87200.0,22.1997,22.2127,22.1932,22.1932,87200.0
2011-08-23 13:20:00,34.17,34.22,34.17,34.17,143000.0,22.1932,22.2257,22.1932,22.1932,143000.0
2011-08-23 13:25:00,34.17,34.22,34.17,34.22,86400.0,22.1932,22.2257,22.1932,22.2257,86400.0
2011-08-23 13:30:00,34.21,34.23,34.13,34.14,159000.0,22.2192,22.2322,22.1672,22.1737,159000.0
2011-08-23 13:35:00,34.15,34.17,34.13,34.16,119200.0,22.1802,22.1932,22.1672,22.1867,119200.0
2011-08-23 13:40:00,34.16,34.17,34.12,34.15,153800.0,22.1867,22.1932,22.1608,22.1802,153800.0
2011-08-23 13:45:00,34.15,34.2,34.15,34.2,166600.0,22.1802,22.2127,22.1802,22.2127,166600.0
2011-08-23 13:50:00,34.2,34.21,34.05,34.13,340600.0,22.2127,22.2192,22.1153,22.1672,340600.0
2011-08-23 13:55:00,34.13,34.16,34.07,34.14,426000.0,22.1672,22.1867,22.1283,22.1737,426000.0
2011-08-23 14:00:00,34.15,34.19,34.1,34.16,272000.0,22.1802,22.2062,22.1478,22.1867,272000.0
2011-08-23 14:05:00,34.15,34.18,34.13,34.14,248800.0,22.1802,22.1997,22.1672,22.1737,248800.0
2011-08-23 14:10:00,34.13,34.16,34.06,34.08,219800.0,22.1672,22.1867,22.1218,22.1348,219800.0
2011-08-23 14:15:00,34.08,34.18,34.08,34.16,242800.0,22.1348,22.1997,22.1348,22.1867,242800.0
2011-08-23 14:20:00,34.16,34.16,34.08,34.12,231400.0,22.1867,22.1867,22.1348,22.1608,231400.0
2011-08-23 14:25:00,34.11,34.2,34.11,34.17,227800.0,22.1543,22.2127,22.1543,22.1932,227800.0
2011-08-23 14:30:00,34.18,34.23,34.16,34.19,305600.0,22.1997,22.2322,22.1867,22.2062,305600.0
2011-08-23 14:35:00,34.2,34.24,34.16,34.2,310600.0,22.2127,22.2387,22.1867,22.2127,310600.0
2011-08-23 14:40:00,34.2,34.24,34.18,34.24,131000.0,22.2127,22.2387,22.1997,22.2387,131000.0
2011-08-23 14:45:00,34.24,34.3,34.23,34.3,177200.0,22.2387,22.2777,22.2322,22.2777,177200.0
2011-08-23 14:50:00,34.3,34.32,34.26,34.28,118800.0,22.2777,22.2907,22.2517,22.2647,118800.0
2011-08-23 14:55:00,34.28,34.29,34.24,34.28,126000.0,22.2647,22.2712,22.2387,22.2647,126000.0
2011-08-23 15:00:00,34.27,34.42,34.27,34.4,297800.0,22.2582,22.3556,22.2582,22.3426,297800.0
2011-08-23 15:05:00,34.4,34.46,34.37,34.46,266600.0,22.3426,22.3816,22.3231,22.3816,266600.0
2011-08-23 15:10:00,34.46,34.49,34.44,34.48,369800.0,22.3816,22.4011,22.3686,22.3946,369800.0
2011-08-23 15:15:00,34.48,34.48,34.38,34.45,408400.0,22.3946,22.3946,22.3296,22.3751,408400.0
2011-08-23 15:20:00,34.46,34.49,34.44,34.46,269400.0,22.3816,22.4011,22.3686,22.3816,269400.0
2011-08-23 15:25:00,34.46,34.49,34.4,34.41,224200.0,22.3816,22.4011,22.3426,22.3491,224200.0
2011-08-23 15:30:00,34.41,34.41,34.34,34.38,370000.0,22.3491,22.3491,22.3036,22.3296,370000.0
2011-08-23 15:35:00,34.38,34.45,34.38,34.44,284000.0,22.3296,22.3751,22.3296,22.3686,284000.0
2011-08-23 15:40:00,34.44,34.47,34.44,34.47,517000.0,22.3686,22.3881,22.3686,22.3881,517000.0
2011-08-23 15:45:00,34.48,34.49,34.39,34.41,503400.0,22.3946,22.4011,22.3361,22.3491,503400.0
2011-08-23 15:50:00,34.41,34.43,34.38,34.41,511000.0,22.3491,22.3621,22.3296,22.3491,511000.0
2011-08-23 15:55:00,34.41,34.52,34.39,34.51,1861000.0,22.3491,22.4206,22.3361,22.4141,1861000.0
2011-08-24 09:30:00,34.42,34.47,34.35,34.38,404400.0,22.3556,22.3881,22.3101,22.3296,404400.0
2011-08-24 09:35:00,34.39,34.5,34.37,34.44,253400.0,22.3361,22.4076,22.3231,22.3686,253400.0
2011-08-24 09:40:00,34.45,34.49,34.44,34.45,115600.0,22.3751,22.4011,22.3686,22.3751,115600.0
2011-08-24 09:45:00,34.46,34.49,34.43,34.44,277000.0,22.3816,22.4011,22.3621,22.3686,277000.0
2011-08-24 09:50:00,34.45,34.58,34.44,34.57,401400.0,22.3751,22.4595,22.3686,22.453,401400.0
2011-08-24 09:55:00,34.57,34.6,34.57,34.58,317600.0,22.453,22.4725,22.453,22.4595,317600.0
2011-08-24 10:00:00,34.58,34.66,34.54,34.63,313000.0,22.4595,22.5115,22.4335,22.492,313000.0
2011-08-24 10:05:00,34.63,34.69,34.6,34.63,305600.0,22.492,22.531,22.4725,22.492,305600.0
2011-08-24 10:10:00,34.62,34.65,34.58,34.58,243000.0,22.4855,22.505,22.4595,22.4595,243000.0
2011-08-24 10:15:00,34.58,34.63,34.55,34.61,230200.0,22.4595,22.492,22.44,22.479,230200.0
2011-08-24 10:20:00,34.61,34.62,34.55,34.62,265000.0,22.479,22.4855,22.44,22.4855,265000.0
2011-08-24 10:25:00,34.62,34.63,34.56,34.6,226800.0,22.4855,22.492,22.4465,22.4725,226800.0
2011-08-24 10:30:00,34.6,34.67,34.55,34.57,299600.0,22.4725,22.518,22.44,22.453,299600.0
2011-08-24 10:35:00,34.58,34.59,34.56,34.57,135200.0,22.4595,22.466,22.4465,22.453,135200.0
2011-08-24 10:40:00,34.57,34.6,34.55,34.59,174400.0,22.453,22.4725,22.44,22.466,174400.0
2011-08-24 10:45:00,34.59,34.59,34.52,34.54,314600.0,22.466,22.466,22.4206,22.4335,314600.0
2011-08-24 10:50:00,34.54,34.55,34.47,34.5,251400.0,22.4335,22.44,22.3881,22.4076,251400.0
2011-08-24 10:55:00,34.5,34.54,34.47,34.49,151000.0,22.4076,22.4335,22.3881,22.4011,151000.0
2011-08-24 11:00:00,34.49,34.52,34.46,34.52,176600.0,22.4011,22.4206,22.3816,22.4206,176600.0
2011-08-24 11:05:00,34.52,34.54,34.49,34.51,221200.0,22.4206,22.4335,22.4011,22.4141,221200.0
2011-08-24 11:10:00,34.51,34.51,34.47,34.49,163200.0,22.4141,22.4141,22.3881,22.4011,163200.0
2011-08-24 11:15:00,34.49,34.49,34.4,34.44,193000.0,22.4011,22.4011,22.3426,22.3686,193000.0
2011-08-24 11:20:00,34.44,34.52,34.42,34.49,185800.0,22.3686,22.4206,22.3556,22.4011,185800.0
2011-08-24 11:25:00,34.49,34.49,34.43,34.43,152800.0,22.4011,22.4011,22.3621,22.3621,152800.0
2011-08-24 11:30:00,34.43,34.44,34.4,34.41,160400.0,22.3621,22.3686,22.3426,22.3491,160400.0
2011-08-24 11:35:00,34.41,34.47,34.41,34.43,160600.0,22.3491,22.3881,22.3491,22.3621,160600.0
2011-08-24 11:40:00,34.43,34.43,34.37,34.37,143800.0,22.3621,22.3621,22.3231,22.3231,143800.0
2011-08-24 11:45:00,34.38,34.38,34.33,34.38,218600.0,22.3296,22.3296,22.2971,22.3296,218600.0
2011-08-24 11:50:00,34.38,34.43,34.38,34.43,133800.0,22.3296,22.3621,22.3296,22.3621,133800.0
2011-08-24 11:55:00,34.43,34.45,34.37,34.4,143200.0,22.3621,22.3751,22.3231,22.3426,143200.0
2011-08-24 12:00:00,34.39,34.39,34.33,34.34,151600.0,22.3361,22.3361,22.2971,22.3036,151600.0
2011-08-24 12:05:00,34.33,34.36,34.32,34.33,100600.0,22.2971,22.3166,22.2907,22.2971,100600.0
2011-08-24 12:10:00,34.34,34.35,34.31,34.32,151600.0,22.3036,22.3101,22.2842,22.2907,151600.0
2011-08-24 12:15:00,34.32,34.37,34.32,34.35,273600.0,22.2907,22.3231,22.2907,22.3101,273600.0
2011-08-24 12:20:00,34.35,34.38,34.34,34.38,140800.0,22.3101,22.3296,22.3036,22.3296,140800.0
2011-08-24 12:25:00,34.37,34.38,34.34,34.37,93400.0,22.3231,22.3296,22.3036,22.3231,93400.0
2011-08-24 12:30:00,34.37,34.37,34.33,34.34,154600.0,22.3231,22.3231,22.2971,22.3036,154600.0
2011-08-24 12:35:00,34.34,34.34,34.32,34.32,90400.0,22.3036,22.3036,22.2907,22.2907,90400.0
2011-08-24 12:40:00,34.32,34.33,34.32,34.33,168200.0,22.2907,22.2971,22.2907,22.2971,168200.0
2011-08-24 12:45:00,34.32,34.33,34.27,34.3,138000.0,22.2907,22.2971,22.2582,22.2777,138000.0
2011-08-24 12:50:00,34.3,34.34,34.29,34.34,92000.0,22.2777,22.3036,22.2712,22.3036,92000.0
2011-08-24 12:55:00,34.34,34.38,34.33,34.35,165200.0,22.3036,22.3296,22.2971,22.3101,165200.0
2011-08-24 13:00:00,34.35,34.41,34.33,34.38,149600.0,22.3101,22.3491,22.2971,22.3296,149600.0
2011-08-24 13:05:00,34.37,34.38,34.32,34.33,112400.0,22.3231,22.3296,22.2907,22.2971,112400.0
2011-08-24 13:10:00,34.32,34.4,34.32,34.38,118400.0,22.2907,22.3426,22.2907,22.3296,118400.0
2011-08-24 13:15:00,34.39,34.45,34.39,34.45,100400.0,22.3361,22.3751,22.3361,22.3751,100400.0
2011-08-24 13:20:00,34.45,34.52,34.43,34.47,242000.0,22.3751,22.4206,22.3621,22.3881,242000.0
2011-08-24 13:25:00,34.47,34.51,34.46,34.49,86800.0,22.3881,22.4141,22.3816,22.4011,86800.0
2011-08-24 13:30:00,34.5,34.52,34.45,34.46,88200.0,22.4076,22.4206,22.3751,22.3816,88200.0
2011-08-24 13:35:00,34.46,34.51,34.46,34.48,98200.0,22.3816,22.4141,22.3816,22.3946,98200.0
2011-08-24 13:40:00,34.47,34.48,34.43,34.46,93400.0,22.3881,22.3946,22.3621,22.3816,93400.0
2011-08-24 13:45:00,34.46,34.49,34.44,34.49,152800.0,22.3816,22.4011,22.3686,22.4011,152800.0
2011-08-24 13:50:00,34.49,34.49,34.45,34.48,95400.0,22.4011,22.4011,22.3751,22.3946,95400.0
2011-08-24 13:55:00,34.48,34.54,34.47,34.53,138800.0,22.3946,22.4335,22.3881,22.427,138800.0
2011-08-24 14:00:00,34.53,34.58,34.51,34.57,192200.0,22.427,22.4595,22.4141,22.453,192200.0
2011-08-24 14:05:00,34.56,34.62,34.55,34.62,243800.0,22.4465,22.4855,22.44,22.4855,243800.0
2011-08-24 14:10:00,34.62,34.63,34.6,34.63,182200.0,22.4855,22.492,22.4725,22.492,182200.0
2011-08-24 14:15:00,34.63,34.63,34.55,34.57,203200.0,22.492,22.492,22.44,22.453,203200.0
2011-08-24 14:20:00,34.57,34.57,34.52,34.54,164200.0,22.453,22.453,22.4206,22.4335,164200.0
2011-08-24 14:25:00,34.54,34.58,34.51,34.55,150800.0,22.4335,22.4595,22.4141,22.44,150800.0
2011-08-24 14:30:00,34.56,34.6,34.55,34.59,152200.0,22.4465,22.4725,22.44,22.466,152200.0
2011-08-24 14:35:00,34.59,34.6,34.56,34.6,74400.0,22.466,22.4725,22.4465,22.4725,74400.0
2011-08-24 14:40:00,34.59,34.67,34.59,34.66,205600.0,22.466,22.518,22.466,22.5115,205600.0
2011-08-24 14:45:00,34.66,34.68,34.63,34.65,180000.0,22.5115,22.5245,22.492,22.505,180000.0
2011-08-24 14:50:00,34.65,34.7,34.64,34.7,140400.0,22.505,22.5375,22.4985,22.5375,140400.0
2011-08-24 14:55:00,34.7,34.72,34.64,34.7,270800.0,22.5375,22.5504,22.4985,22.5375,270800.0
2011-08-24 15:00:00,34.7,34.72,34.68,34.71,304400.0,22.5375,22.5504,22.5245,22.544,304400.0
2011-08-24 15:05:00,34.72,34.73,34.67,34.68,232600.0,22.5504,22.5569,22.518,22.5245,232600.0
2011-08-24 15:10:00,34.67,34.73,34.67,34.72,217600.0,22.518,22.5569,22.518,22.5504,217600.0
2011-08-24 15:15:00,34.72,34.75,34.71,34.75,390000.0,22.5504,22.5699,22.544,22.5699,390000.0
2011-08-24 15:20:00,34.74,34.77,34.72,34.76,246400.0,22.5634,22.5829,22.5504,22.5764,246400.0
2011-08-24 15:25:00,34.76,34.77,34.74,34.75,326800.0,22.5764,22.5829,22.5634,22.5699,326800.0
2011-08-24 15:30:00,34.76,34.84,34.74,34.83,556000.0,22.5764,22.6284,22.5634,22.6219,556000.0
2011-08-24 15:35:00,34.83,34.85,34.79,34.8,474000.0,22.6219,22.6349,22.5959,22.6024,474000.0
2011-08-24 15:40:00,34.8,34.84,34.79,34.83,635400.0,22.6024,22.6284,22.5959,22.6219,635400.0
2011-08-24 15:45:00,34.83,34.84,34.76,34.79,374000.0,22.6219,22.6284,22.5764,22.5959,374000.0
2011-08-24 15:50:00,34.79,34.85,34.78,34.85,668400.0,22.5959,22.6349,22.5894,22.6349,668400.0
2011-08-24 15:55:00,34.85,34.85,34.78,34.83,978600.0,22.6349,22.6349,22.5894,22.6219,978600.0
2011-08-25 09:30:00,34.8,34.8,34.53,34.6,729000.0,22.6024,22.6024,22.427,22.4725,729000.0
2011-08-25 09:35:00,34.59,34.66,34.53,34.57,249400.0,22.466,22.5115,22.427,22.453,249400.0
2011-08-25 09:40:00,34.57,34.59,34.4,34.42,545600.0,22.453,22.466,22.3426,22.3556,545600.0
2011-08-25 09:45:00,34.42,34.42,34.26,34.32,640800.0,22.3556,22.3556,22.2517,22.2907,640800.0
2011-08-25 09:50:00,34.32,34.32,34.19,34.24,605000.0,22.2907,22.2907,22.2062,22.2387,605000.0
2011-08-25 09:55:00,34.24,34.24,34.09,34.15,547600.0,22.2387,22.2387,22.1413,22.1802,547600.0
2011-08-25 10:00:00,34.14,34.17,33.99,34.01,553000.0,22.1737,22.1932,22.0763,22.0893,553000.0
2011-08-25 10:05:00,34.01,34.16,33.98,34.16,513400.0,22.0893,22.1867,22.0698,22.1867,513400.0
2011-08-25 10:10:00,34.16,34.16,34.07,34.15,397000.0,22.1867,22.1867,22.1283,22.1802,397000.0
2011-08-25 10:15:00,34.15,34.18,34.05,34.08,391200.0,22.1802,22.1997,22.1153,22.1348,391200.0
2011-08-25 10:20:00,34.08,34.1,33.99,34.06,470400.0,22.1348,22.1478,22.0763,22.1218,470400.0
2011-08-25 10:25:00,34.05,34.11,33.99,34.09,575200.0,22.1153,22.1543,22.0763,22.1413,575200.0
2011-08-25 10:30:00,34.09,34.13,34.05,34.1,364800.0,22.1413,22.1672,22.1153,22.1478,364800.0
2011-08-25 10:35:00,34.1,34.12,34.04,34.08,334600.0,22.1478,22.1608,22.1088,22.1348,334600.0
2011-08-25 10:40:00,34.08,34.12,34.04,34.06,212800.0,22.1348,22.1608,22.1088,22.1218,212800.0
2011-08-25 10:45:00,34.05,34.07,33.92,33.96,724000.0,22.1153,22.1283,22.0309,22.0568,724000.0
2011-08-25 10:50:00,33.95,34.0,33.92,33.96,427200.0,22.0503,22.0828,22.0309,22.0568,427200.0
2011-08-25 10:55:00,33.95,34.01,33.94,33.96,403200.0,22.0503,22.0893,22.0438,22.0568,403200.0
2011-08-25 11:00:00,33.97,34.01,33.94,33.96,293000.0,22.0633,22.0893,22.0438,22.0568,293000.0
2011-08-25 11:05:00,33.96,33.97,33.88,33.89,322400.0,22.0568,22.0633,22.0049,22.0114,322400.0
2011-08-25 11:10:00,33.89,34.01,33.88,34.01,376600.0,22.0114,22.0893,22.0049,22.0893,376600.0
2011-08-25 11:15:00,34.01,34.08,33.99,34.02,265400.0,22.0893,22.1348,22.0763,22.0958,265400.0
2011-08-25 11:20:00,34.02,34.09,34.02,34.06,237200.0,22.0958,22.1413,22.0958,22.1218,237200.0
2011-08-25 11:25:00,34.07,34.08,34.04,34.06,150000.0,22.1283,22.1348,22.1088,22.1218,150000.0
2011-08-25 11:30:00,34.06,34.13,34.06,34.11,158800.0,22.1218,22.1672,22.1218,22.1543,158800.0
2011-08-25 11:35:00,34.1,34.12,34.03,34.06,151400.0,22.1478,22.1608,22.1023,22.1218,151400.0
2011-08-25 11:40:00,34.07,34.09,34.04,34.04,170600.0,22.1283,22.1413,22.1088,22.1088,170600.0
2011-08-25 11:45:00,34.04,34.07,34.01,34.07,158800.0,22.1088,22.1283,22.0893,22.1283,158800.0
2011-08-25 11:50:00,34.08,34.1,34.07,34.09,148200.0,22.1348,22.1478,22.1283,22.1413,148200.0
2011-08-25 11:55:00,34.09,34.17,34.09,34.15,146600.0,22.1413,22.1932,22.1413,22.1802,146600.0
2011-08-25 12:00:00,34.15,34.23,34.15,34.21,195800.0,22.1802,22.2322,22.1802,22.2192,195800.0
2011-08-25 12:05:00,34.21,34.21,34.16,34.19,158000.0,22.2192,22.2192,22.1867,22.2062,158000.0
2011-08-25 12:10:00,34.19,34.23,34.18,34.22,77600.0,22.2062,22.2322,22.1997,22.2257,77600.0
2011-08-25 12:15:00,34.22,34.23,34.17,34.17,120400.0,22.2257,22.2322,22.1932,22.1932,120400.0
2011-08-25 12:20:00,34.17,34.17,34.13,34.17,111800.0,22.1932,22.1932,22.1672,22.1932,111800.0
2011-08-25 12:25:00,34.17,34.2,34.17,34.2,84400.0,22.1932,22.2127,22.1932,22.2127,84400.0
2011-08-25 12:30:00,34.2,34.21,34.14,34.16,198000.0,22.2127,22.2192,22.1737,22.1867,198000.0
2011-08-25 12:35:00,34.16,34.22,34.12,34.21,157000.0,22.1867,22.2257,22.1608,22.2192,157000.0
2011-08-25 12:40:00,34.21,34.22,34.19,34.2,75000.0,22.2192,22.2257,22.2062,22.2127,75000.0
2011-08-25 12:45:00,34.19,34.22,34.15,34.2,167000.0,22.2062,22.2257,22.1802,22.2127,167000.0
2011-08-25 12:50:00,34.2,34.22,34.16,34.21,142400.0,22.2127,22.2257,22.1867,22.2192,142400.0
2011-08-25 12:55:00,34.21,34.23,34.19,34.22,119400.0,22.2192,22.2322,22.2062,22.2257,119400.0
2011-08-25 13:00:00,34.22,34.24,34.21,34.23,112800.0,22.2257,22.2387,22.2192,22.2322,112800.0
2011-08-25 13:05:00,34.23,34.26,34.19,34.19,201400.0,22.2322,22.2517,22.2062,22.2062,201400.0
2011-08-25 13:10:00,34.2,34.22,34.18,34.21,114400.0,22.2127,22.2257,22.1997,22.2192,114400.0
2011-08-25 13:15:00,34.22,34.24,34.19,34.22,134800.0,22.2257,22.2387,22.2062,22.2257,134800.0
2011-08-25 13:20:00,34.23,34.26,34.22,34.23,242800.0,22.2322,22.2517,22.2257,22.2322,242800.0
2011-08-25 13:25:00,34.23,34.24,34.19,34.2,306400.0,22.2322,22.2387,22.2062,22.2127,306400.0
2011-08-25 13:30:00,34.2,34.2,34.13,34.17,357000.0,22.2127,22.2127,22.1672,22.1932,357000.0
2011-08-25 13:35:00,34.16,34.21,34.13,34.2,278800.0,22.1867,22.2192,22.1672,22.2127,278800.0
2011-08-25 13:40:00,34.2,34.2,34.13,34.15,110200.0,22.2127,22.2127,22.1672,22.1802,110200.0
2011-08-25 13:45:00,34.15,34.16,34.07,34.09,196600.0,22.1802,22.1867,22.1283,22.1413,196600.0
2011-08-25 13:50:00,34.09,34.11,34.08,34.09,115800.0,22.1413,22.1543,22.1348,22.1413,115800.0
2011-08-25 13:55:00,34.08,34.14,34.07,34.13,157600.0,22.1348,22.1737,22.1283,22.1672,157600.0
2011-08-25 14:00:00,34.13,34.13,34.08,34.12,128000.0,22.1672,22.1672,22.1348,22.1608,128000.0
2011-08-25 14:05:00,34.13,34.13,34.05,34.07,128800.0,22.1672,22.1672,22.1153,22.1283,128800.0
2011-08-25 14:10:00,34.07,34.1,34.06,34.07,112400.0,22.1283,22.1478,22.1218,22.1283,112400.0
2011-08-25 14:15:00,34.07,34.17,34.07,34.16,263200.0,22.1283,22.1932,22.1283,22.1867,263200.0
2011-08-25 14:20:00,34.16,34.17,34.1,34.12,184600.0,22.1867,22.1932,22.1478,22.1608,184600.0
2011-08-25 14:25:00,34.12,34.13,34.08,34.12,183600.0,22.1608,22.1672,22.1348,22.1608,183600.0
2011-08-25 14:30:00,34.11,34.13,34.08,34.1,223800.0,22.1543,22.1672,22.1348,22.1478,223800.0
2011-08-25 14:35:00,34.1,34.15,34.09,34.14,131600.0,22.1478,22.1802,22.1413,22.1737,131600.0
2011-08-25 14:40:00,34.15,34.15,34.12,34.15,121200.0,22.1802,22.1802,22.1608,22.1802,121200.0
2011-08-25 14:45:00,34.14,34.17,34.09,34.09,133200.0,22.1737,22.1932,22.1413,22.1413,133200.0
2011-08-25 14:50:00,34.1,34.12,34.07,34.09,288600.0,22.1478,22.1608,22.1283,22.1413,288600.0
2011-08-25 14:55:00,34.1,34.1,34.05,34.05,261200.0,22.1478,22.1478,22.1153,22.1153,261200.0
2011-08-25 15:00:00,34.05,34.06,33.98,34.02,422400.0,22.1153,22.1218,22.0698,22.0958,422400.0
2011-08-25 15:05:00,34.03,34.08,34.02,34.06,201200.0,22.1023,22.1348,22.0958,22.1218,201200.0
2011-08-25 15:10:00,34.06,34.06,33.99,34.02,357200.0,22.1218,22.1218,22.0763,22.0958,357200.0
2011-08-25 15:15:00,34.01,34.12,34.01,34.12,463400.0,22.0893,22.1608,22.0893,22.1608,463400.0
2011-08-25 15:20:00,34.12,34.15,34.1,34.1,268200.0,22.1608,22.1802,22.1478,22.1478,268200.0
2011-08-25 15:25:00,34.1,34.1,34.02,34.02,337600.0,22.1478,22.1478,22.0958,22.0958,337600.0
2011-08-25 15:30:00,34.02,34.04,33.98,33.98,474800.0,22.0958,22.1088,22.0698,22.0698,474800.0
2011-08-25 15:35:00,33.98,33.99,33.94,33.97,360200.0,22.0698,22.0763,22.0438,22.0633,360200.0
2011-08-25 15:40:00,33.98,33.98,33.92,33.95,549800.0,22.0698,22.0698,22.0309,22.0503,549800.0
2011-08-25 15:45:00,33.96,34.01,33.93,34.0,766200.0,22.0568,22.0893,22.0373,22.0828,766200.0
2011-08-25 15:50:00,34.0,34.01,33.93,33.99,728200.0,22.0828,22.0893,22.0373,22.0763,728200.0
2011-08-25 15:55:00,33.99,34.01,33.95,33.99,1553200.0,22.0763,22.0893,22.0503,22.0763,1553200.0
2011-08-26 09:30:00,33.96,34.02,33.82,33.91,337000.0,22.0568,22.0958,21.9659,22.0244,337000.0
2011-08-26 09:35:00,33.91,33.97,33.88,33.92,180400.0,22.0244,22.0633,22.0049,22.0309,180400.0
2011-08-26 09:40:00,33.9,33.94,33.88,33.93,114400.0,22.0179,22.0438,22.0049,22.0373,114400.0
2011-08-26 09:45:00,33.93,33.93,33.77,33.91,251200.0,22.0373,22.0373,21.9334,22.0244,251200.0
2011-08-26 09:50:00,33.91,33.95,33.85,33.91,224000.0,22.0244,22.0503,21.9854,22.0244,224000.0
2011-08-26 09:55:00,33.9,34.01,33.9,33.94,160600.0,22.0179,22.0893,22.0179,22.0438,160600.0
2011-08-26 10:00:00,33.97,33.98,33.53,33.59,719000.0,22.0633,22.0698,21.7776,21.8165,719000.0
2011-08-26 10:05:00,33.58,33.59,33.35,33.54,470600.0,21.81,21.8165,21.6606,21.784,470600.0
2011-08-26 10:10:00,33.53,33.54,33.41,33.47,364000.0,21.7776,21.784,21.6996,21.7386,364000.0
2011-08-26 10:15:00,33.47,33.54,33.46,33.53,233000.0,21.7386,21.784,21.7321,21.7776,233000.0
2011-08-26 10:20:00,33.54,33.7,33.52,33.66,233400.0,21.784,21.888,21.7711,21.862,233400.0
2011-08-26 10:25:00,33.68,33.85,33.66,33.73,200400.0,21.875,21.9854,21.862,21.9074,200400.0
2011-08-26 10:30:00,33.73,33.75,33.59,33.62,258800.0,21.9074,21.9204,21.8165,21.836,258800.0
2011-08-26 10:35:00,33.62,33.72,33.62,33.67,241000.0,21.836,21.901,21.836,21.8685,241000.0
2011-08-26 10:40:00,33.66,33.74,33.61,33.73,216600.0,21.862,21.9139,21.8295,21.9074,216600.0
2011-08-26 10:45:00,33.73,33.97,33.71,33.96,386000.0,21.9074,22.0633,21.8945,22.0568,386000.0
2011-08-26 10:50:00,33.96,34.0,33.9,33.91,208600.0,22.0568,22.0828,22.0179,22.0244,208600.0
2011-08-26 10:55:00,33.91,33.99,33.9,33.92,188200.0,22.0244,22.0763,22.0179,22.0309,188200.0
2011-08-26 11:00:00,33.91,33.99,33.87,33.96,287600.0,22.0244,22.0763,21.9984,22.0568,287600.0
2011-08-26 11:05:00,33.97,34.01,33.94,33.99,299800.0,22.0633,22.0893,22.0438,22.0763,299800.0
2011-08-26 11:10:00,33.99,34.04,33.97,33.99,513800.0,22.0763,22.1088,22.0633,22.0763,513800.0
2011-08-26 11:15:00,33.99,34.09,33.98,34.01,498000.0,22.0763,22.1413,22.0698,22.0893,498000.0
2011-08-26 11:20:00,34.01,34.04,33.98,33.99,295600.0,22.0893,22.1088,22.0698,22.0763,295600.0
2011-08-26 11:25:00,33.99,34.07,33.97,33.98,218200.0,22.0763,22.1283,22.0633,22.0698,218200.0
2011-08-26 11:30:00,33.98,34.11,33.97,34.11,198000.0,22.0698,22.1543,22.0633,22.1543,198000.0
2011-08-26 11:35:00,34.11,34.16,34.1,34.12,180600.0,22.1543,22.1867,22.1478,22.1608,180600.0
2011-08-26 11:40:00,34.11,34.13,34.06,34.11,137800.0,22.1543,22.1672,22.1218,22.1543,137800.0
2011-08-26 11:45:00,34.11,34.15,34.08,34.1,189400.0,22.1543,22.1802,22.1348,22.1478,189400.0
2011-08-26 11:50:00,34.1,34.19,34.1,34.17,170600.0,22.1478,22.2062,22.1478,22.1932,170600.0
2011-08-26 11:55:00,34.17,34.17,34.11,34.12,174600.0,22.1932,22.1932,22.1543,22.1608,174600.0
2011-08-26 12:00:00,34.12,34.24,34.12,34.2,286200.0,22.1608,22.2387,22.1608,22.2127,286200.0
2011-08-26 12:05:00,34.2,34.27,34.19,34.27,375000.0,22.2127,22.2582,22.2062,22.2582,375000.0
2011-08-26 12:10:00,34.27,34.35,34.26,34.34,250800.0,22.2582,22.3101,22.2517,22.3036,250800.0
2011-08-26 12:15:00,34.34,34.37,34.31,34.33,179600.0,22.3036,22.3231,22.2842,22.2971,179600.0
2011-08-26 12:20:00,34.34,34.38,34.33,34.34,135400.0,22.3036,22.3296,22.2971,22.3036,135400.0
2011-08-26 12:25:00,34.34,34.38,34.33,34.38,233200.0,22.3036,22.3296,22.2971,22.3296,233200.0
2011-08-26 12:30:00,34.38,34.38,34.31,34.32,162200.0,22.3296,22.3296,22.2842,22.2907,162200.0
2011-08-26 12:35:00,34.32,34.33,34.26,34.26,180200.0,22.2907,22.2971,22.2517,22.2517,180200.0
2011-08-26 12:40:00,34.27,34.29,34.22,34.22,222000.0,22.2582,22.2712,22.2257,22.2257,222000.0
2011-08-26 12:45:00,34.22,34.26,34.21,34.22,224400.0,22.2257,22.2517,22.2192,22.2257,224400.0
2011-08-26 12:50:00,34.23,34.26,34.21,34.25,226000.0,22.2322,22.2517,22.2192,22.2452,226000.0
2011-08-26 12:55:00,34.25,34.3,34.24,34.29,181400.0,22.2452,22.2777,22.2387,22.2712,181400.0
2011-08-26 13:00:00,34.29,34.29,34.24,34.26,117200.0,22.2712,22.2712,22.2387,22.2517,117200.0
2011-08-26 13:05:00,34.26,34.3,34.26,34.28,167200.0,22.2517,22.2777,22.2517,22.2647,167200.0
2011-08-26 13:10:00,34.28,34.3,34.27,34.28,98800.0,22.2647,22.2777,22.2582,22.2647,98800.0
2011-08-26 13:15:00,34.28,34.31,34.27,34.3,122400.0,22.2647,22.2842,22.2582,22.2777,122400.0
2011-08-26 13:20:00,34.29,34.31,34.27,34.29,97600.0,22.2712,22.2842,22.2582,22.2712,97600.0
2011-08-26 13:25:00,34.29,34.32,34.27,34.32,111400.0,22.2712,22.2907,22.2582,22.2907,111400.0
2011-08-26 13:30:00,34.32,34.32,34.26,34.27,177400.0,22.2907,22.2907,22.2517,22.2582,177400.0
2011-08-26 13:35:00,34.27,34.3,34.25,34.26,73400.0,22.2582,22.2777,22.2452,22.2517,73400.0
2011-08-26 13:40:00,34.26,34.32,34.25,34.29,153600.0,22.2517,22.2907,22.2452,22.2712,153600.0
2011-08-26 13:45:00,34.29,34.29,34.26,34.27,139800.0,22.2712,22.2712,22.2517,22.2582,139800.0
2011-08-26 13:50:00,34.27,34.27,34.22,34.26,98200.0,22.2582,22.2582,22.2257,22.2517,98200.0
2011-08-26 13:55:00,34.26,34.29,34.24,34.29,134800.0,22.2517,22.2712,22.2387,22.2712,134800.0
2011-08-26 14:00:00,34.29,34.3,34.25,34.25,278600.0,22.2712,22.2777,22.2452,22.2452,278600.0
2011-08-26 14:05:00,34.25,34.25,34.21,34.23,202000.0,22.2452,22.2452,22.2192,22.2322,202000.0
2011-08-26 14:10:00,34.22,34.24,34.21,34.24,120400.0,22.2257,22.2387,22.2192,22.2387,120400.0
2011-08-26 14:15:00,34.24,34.27,34.2,34.25,138200.0,22.2387,22.2582,22.2127,22.2452,138200.0
2011-08-26 14:20:00,34.25,34.28,34.24,34.27,115400.0,22.2452,22.2647,22.2387,22.2582,115400.0
2011-08-26 14:25:00,34.27,34.27,34.2,34.24,157800.0,22.2582,22.2582,22.2127,22.2387,157800.0
2011-08-26 14:30:00,34.24,34.29,34.23,34.27,167800.0,22.2387,22.2712,22.2322,22.2582,167800.0
2011-08-26 14:35:00,34.27,34.27,34.21,34.24,123000.0,22.2582,22.2582,22.2192,22.2387,123000.0
2011-08-26 14:40:00,34.24,34.29,34.24,34.27,156400.0,22.2387,22.2712,22.2387,22.2582,156400.0
2011-08-26 14:45:00,34.27,34.29,34.25,34.27,178200.0,22.2582,22.2712,22.2452,22.2582,178200.0
2011-08-26 14:50:00,34.27,34.28,34.25,34.26,114800.0,22.2582,22.2647,22.2452,22.2517,114800.0
2011-08-26 14:55:00,34.26,34.26,34.23,34.24,104600.0,22.2517,22.2517,22.2322,22.2387,104600.0
2011-08-26 15:00:00,34.24,34.25,34.19,34.22,155000.0,22.2387,22.2452,22.2062,22.2257,155000.0
2011-08-26 15:05:00,34.22,34.22,34.15,34.17,140200.0,22.2257,22.2257,22.1802,22.1932,140200.0
2011-08-26 15:10:00,34.16,34.19,34.14,34.18,111000.0,22.1867,22.2062,22.1737,22.1997,111000.0
2011-08-26 15:15:00,34.18,34.19,34.13,34.17,265600.0,22.1997,22.2062,22.1672,22.1932,265600.0
2011-08-26 15:20:00,34.16,34.18,34.1,34.1,185000.0,22.1867,22.1997,22.1478,22.1478,185000.0
2011-08-26 15:25:00,34.1,34.16,34.09,34.16,204800.0,22.1478,22.1867,22.1413,22.1867,204800.0
2011-08-26 15:30:00,34.16,34.24,34.16,34.24,205600.0,22.1867,22.2387,22.1867,22.2387,205600.0
2011-08-26 15:35:00,34.24,34.25,34.19,34.24,257200.0,22.2387,22.2452,22.2062,22.2387,257200.0
2011-08-26 15:40:00,34.24,34.27,34.24,34.26,330200.0,22.2387,22.2582,22.2387,22.2517,330200.0
2011-08-26 15:45:00,34.26,34.27,34.23,34.24,460800.0,22.2517,22.2582,22.2322,22.2387,460800.0
2011-08-26 15:50:00,34.25,34.27,34.23,34.26,350000.0,22.2452,22.2582,22.2322,22.2517,350000.0
2011-08-26 15:55:00,34.27,34.29,34.23,34.25,1149400.0,22.2582,22.2712,22.2322,22.2452,1149400.0
2011-08-29 09:30:00,34.48,34.56,34.44,34.52,462600.0,22.3946,22.4465,22.3686,22.4206,462600.0
2011-08-29 09:35:00,34.53,34.65,34.52,34.6,339400.0,22.427,22.505,22.4206,22.4725,339400.0
2011-08-29 09:40:00,34.61,34.65,34.6,34.64,245600.0,22.479,22.505,22.4725,22.4985,245600.0
2011-08-29 09:45:00,34.64,34.65,34.56,34.62,241800.0,22.4985,22.505,22.4465,22.4855,241800.0
2011-08-29 09:50:00,34.62,34.67,34.59,34.65,260200.0,22.4855,22.518,22.466,22.505,260200.0
2011-08-29 09:55:00,34.65,34.67,34.62,34.62,164800.0,22.505,22.518,22.4855,22.4855,164800.0
2011-08-29 10:00:00,34.62,34.7,34.6,34.63,223200.0,22.4855,22.5375,22.4725,22.492,223200.0
2011-08-29 10:05:00,34.63,34.66,34.59,34.6,222800.0,22.492,22.5115,22.466,22.4725,222800.0
2011-08-29 10:10:00,34.6,34.61,34.54,34.58,346800.0,22.4725,22.479,22.4335,22.4595,346800.0
2011-08-29 10:15:00,34.58,34.59,34.55,34.58,236200.0,22.4595,22.466,22.44,22.4595,236200.0
2011-08-29 10:20:00,34.58,34.6,34.56,34.57,201600.0,22.4595,22.4725,22.4465,22.453,201600.0
2011-08-29 10:25:00,34.57,34.59,34.55,34.57,169600.0,22.453,22.466,22.44,22.453,169600.0
2011-08-29 10:30:00,34.57,34.63,34.57,34.63,170200.0,22.453,22.492,22.453,22.492,170200.0
2011-08-29 10:35:00,34.63,34.65,34.59,34.65,275400.0,22.492,22.505,22.466,22.505,275400.0
2011-08-29 10:40:00,34.65,34.7,34.64,34.66,294400.0,22.505,22.5375,22.4985,22.5115,294400.0
2011-08-29 10:45:00,34.66,34.68,34.62,34.62,270800.0,22.5115,22.5245,22.4855,22.4855,270800.0
2011-08-29 10:50:00,34.62,34.66,34.6,34.6,307600.0,22.4855,22.5115,22.4725,22.4725,307600.0
2011-08-29 10:55:00,34.6,34.62,34.56,34.62,211400.0,22.4725,22.4855,22.4465,22.4855,211400.0
2011-08-29 11:00:00,34.61,34.63,34.56,34.57,202200.0,22.479,22.492,22.4465,22.453,202200.0
2011-08-29 11:05:00,34.57,34.58,34.55,34.57,107600.0,22.453,22.4595,22.44,22.453,107600.0
2011-08-29 11:10:00,34.57,34.59,34.56,34.56,113800.0,22.453,22.466,22.4465,22.4465,113800.0
2011-08-29 11:15:00,34.56,34.58,34.55,34.57,156800.0,22.4465,22.4595,22.44,22.453,156800.0
2011-08-29 11:20:00,34.57,34.58,34.53,34.55,150200.0,22.453,22.4595,22.427,22.44,150200.0
2011-08-29 11:25:00,34.55,34.58,34.54,34.57,114000.0,22.44,22.4595,22.4335,22.453,114000.0
2011-08-29 11:30:00,34.58,34.59,34.55,34.58,139400.0,22.4595,22.466,22.44,22.4595,139400.0
2011-08-29 11:35:00,34.58,34.62,34.56,34.58,212800.0,22.4595,22.4855,22.4465,22.4595,212800.0
2011-08-29 11:40:00,34.58,34.59,34.57,34.57,179400.0,22.4595,22.466,22.453,22.453,179400.0
2011-08-29 11:45:00,34.57,34.62,34.57,34.61,114200.0,22.453,22.4855,22.453,22.479,114200.0
2011-08-29 11:50:00,34.62,34.65,34.6,34.63,126800.0,22.4855,22.505,22.4725,22.492,126800.0
2011-08-29 11:55:00,34.63,34.65,34.62,34.63,99600.0,22.492,22.505,22.4855,22.492,99600.0
2011-08-29 12:00:00,34.63,34.7,34.63,34.69,102000.0,22.492,22.5375,22.492,22.531,102000.0
2011-08-29 12:05:00,34.68,34.7,34.68,34.69,63800.0,22.5245,22.5375,22.5245,22.531,63800.0
2011-08-29 12:10:00,34.69,34.72,34.69,34.71,126800.0,22.531,22.5504,22.531,22.544,126800.0
2011-08-29 12:15:00,34.7,34.73,34.7,34.73,40200.0,22.5375,22.5569,22.5375,22.5569,40200.0
2011-08-29 12:20:00,34.73,34.74,34.72,34.74,114000.0,22.5569,22.5634,22.5504,22.5634,114000.0
2011-08-29 12:25:00,34.74,34.74,34.72,34.72,111600.0,22.5634,22.5634,22.5504,22.5504,111600.0
2011-08-29 12:30:00,34.73,34.73,34.71,34.72,106200.0,22.5569,22.5569,22.544,22.5504,106200.0
2011-08-29 12:35:00,34.73,34.74,34.72,34.74,65800.0,22.5569,22.5634,22.5504,22.5634,65800.0
2011-08-29 12:40:00,34.73,34.81,34.73,34.81,413800.0,22.5569,22.6089,22.5569,22.6089,413800.0
2011-08-29 12:45:00,34.81,34.81,34.76,34.77,148800.0,22.6089,22.6089,22.5764,22.5829,148800.0
2011-08-29 12:50:00,34.77,34.77,34.76,34.77,162200.0,22.5829,22.5829,22.5764,22.5829,162200.0
2011-08-29 12:55:00,34.77,34.78,34.76,34.76,116400.0,22.5829,22.5894,22.5764,22.5764,116400.0
2011-08-29 13:00:00,34.77,34.77,34.76,34.77,66000.0,22.5829,22.5829,22.5764,22.5829,66000.0
2011-08-29 13:05:00,34.77,34.78,34.76,34.77,220400.0,22.5829,22.5894,22.5764,22.5829,220400.0
2011-08-29 13:10:00,34.77,34.77,34.76,34.77,174000.0,22.5829,22.5829,22.5764,22.5829,174000.0
2011-08-29 13:15:00,34.77,34.77,34.74,34.75,132400.0,22.5829,22.5829,22.5634,22.5699,132400.0
2011-08-29 13:20:00,34.75,34.76,34.74,34.76,112200.0,22.5699,22.5764,22.5634,22.5764,112200.0
2011-08-29 13:25:00,34.75,34.76,34.73,34.73,74600.0,22.5699,22.5764,22.5569,22.5569,74600.0
2011-08-29 13:30:00,34.73,34.74,34.72,34.73,97000.0,22.5569,22.5634,22.5504,22.5569,97000.0
2011-08-29 13:35:00,34.73,34.74,34.73,34.73,65800.0,22.5569,22.5634,22.5569,22.5569,65800.0
2011-08-29 13:40:00,34.73,34.74,34.71,34.73,149800.0,22.5569,22.5634,22.544,22.5569,149800.0
2011-08-29 13:45:00,34.73,34.76,34.73,34.74,113400.0,22.5569,22.5764,22.5569,22.5634,113400.0
2011-08-29 13:50:00,34.75,34.77,34.74,34.74,189200.0,22.5699,22.5829,22.5634,22.5634,189200.0
2011-08-29 13:55:00,34.74,34.76,34.74,34.76,151400.0,22.5634,22.5764,22.5634,22.5764,151400.0
2011-08-29 14:00:00,34.76,34.83,34.76,34.83,304200.0,22.5764,22.6219,22.5764,22.6219,304200.0
2011-08-29 14:05:00,34.83,34.84,34.82,34.84,120000.0,22.6219,22.6284,22.6154,22.6284,120000.0
2011-08-29 14:10:00,34.84,34.86,34.84,34.85,124600.0,22.6284,22.6414,22.6284,22.6349,124600.0
2011-08-29 14:15:00,34.86,34.88,34.85,34.85,349800.0,22.6414,22.6544,22.6349,22.6349,349800.0
2011-08-29 14:20:00,34.85,34.88,34.85,34.87,120400.0,22.6349,22.6544,22.6349,22.6479,120400.0
2011-08-29 14:25:00,34.88,34.88,34.87,34.88,118000.0,22.6544,22.6544,22.6479,22.6544,118000.0
2011-08-29 14:30:00,34.88,34.92,34.88,34.92,374000.0,22.6544,22.6803,22.6544,22.6803,374000.0
2011-08-29 14:35:00,34.92,34.93,34.91,34.92,188400.0,22.6803,22.6868,22.6739,22.6803,188400.0
2011-08-29 14:40:00,34.92,34.93,34.9,34.9,101600.0,22.6803,22.6868,22.6674,22.6674,101600.0
2011-08-29 14:45:00,34.91,34.92,34.91,34.92,112800.0,22.6739,22.6803,22.6739,22.6803,112800.0
2011-08-29 14:50:00,34.92,34.92,34.91,34.91,101800.0,22.6803,22.6803,22.6739,22.6739,101800.0
2011-08-29 14:55:00,34.91,34.92,34.9,34.92,157800.0,22.6739,22.6803,22.6674,22.6803,157800.0
2011-08-29 15:00:00,34.92,34.92,34.91,34.92,117200.0,22.6803,22.6803,22.6739,22.6803,117200.0
2011-08-29 15:05:00,34.92,34.92,34.89,34.9,174200.0,22.6803,22.6803,22.6609,22.6674,174200.0
2011-08-29 15:10:00,34.9,34.91,34.88,34.89,226000.0,22.6674,22.6739,22.6544,22.6609,226000.0
2011-08-29 15:15:00,34.88,34.91,34.87,34.87,166000.0,22.6544,22.6739,22.6479,22.6479,166000.0
2011-08-29 15:20:00,34.87,34.87,34.85,34.85,356200.0,22.6479,22.6479,22.6349,22.6349,356200.0
2011-08-29 15:25:00,34.85,34.85,34.85,34.85,135200.0,22.6349,22.6349,22.6349,22.6349,135200.0
2011-08-29 15:30:00,34.85,34.87,34.84,34.85,339200.0,22.6349,22.6479,22.6284,22.6349,339200.0
2011-08-29 15:35:00,34.85,34.85,34.83,34.85,277800.0,22.6349,22.6349,22.6219,22.6349,277800.0
2011-08-29 15:40:00,34.85,34.86,34.83,34.85,383800.0,22.6349,22.6414,22.6219,22.6349,383800.0
2011-08-29 15:45:00,34.85,34.85,34.84,34.84,539200.0,22.6349,22.6349,22.6284,22.6284,539200.0
2011-08-29 15:50:00,34.84,34.85,34.81,34.85,427600.0,22.6284,22.6349,22.6089,22.6349,427600.0
2011-08-29 15:55:00,34.85,34.88,34.84,34.87,1252400.0,22.6349,22.6544,22.6284,22.6479,1252400.0
2011-08-30 09:30:00,34.89,34.9,34.77,34.88,443200.0,22.6609,22.6674,22.5829,22.6544,443200.0
2011-08-30 09:35:00,34.88,34.88,34.8,34.81,242800.0,22.6544,22.6544,22.6024,22.6089,242800.0
2011-08-30 09:40:00,34.81,34.88,34.81,34.87,220800.0,22.6089,22.6544,22.6089,22.6479,220800.0
2011-08-30 09:45:00,34.87,34.9,34.85,34.88,282800.0,22.6479,22.6674,22.6349,22.6544,282800.0
2011-08-30 09:50:00,34.88,34.93,34.87,34.92,443400.0,22.6544,22.6868,22.6479,22.6803,443400.0
2011-08-30 09:55:00,34.92,34.94,34.9,34.92,639400.0,22.6803,22.6933,22.6674,22.6803,639400.0
2011-08-30 10:00:00,34.92,34.92,34.77,34.77,854600.0,22.6803,22.6803,22.5829,22.5829,854600.0
2011-08-30 10:05:00,34.78,34.84,34.76,34.84,353200.0,22.5894,22.6284,22.5764,22.6284,353200.0
2011-08-30 10:10:00,34.84,34.86,34.81,34.81,294000.0,22.6284,22.6414,22.6089,22.6089,294000.0
2011-08-30 10:15:00,34.81,34.87,34.8,34.82,190600.0,22.6089,22.6479,22.6024,22.6154,190600.0
2011-08-30 10:20:00,34.82,34.83,34.79,34.81,198200.0,22.6154,22.6219,22.5959,22.6089,198200.0
2011-08-30 10:25:00,34.81,34.85,34.79,34.8,198600.0,22.6089,22.6349,22.5959,22.6024,198600.0
2011-08-30 10:30:00,34.8,34.88,34.79,34.85,283400.0,22.6024,22.6544,22.5959,22.6349,283400.0
2011-08-30 10:35:00,34.85,34.88,34.84,34.87,259400.0,22.6349,22.6544,22.6284,22.6479,259400.0
2011-08-30 10:40:00,34.87,34.88,34.82,34.83,198400.0,22.6479,22.6544,22.6154,22.6219,198400.0
2011-08-30 10:45:00,34.83,34.84,34.79,34.81,272400.0,22.6219,22.6284,22.5959,22.6089,272400.0
2011-08-30 10:50:00,34.8,34.83,34.79,34.82,112800.0,22.6024,22.6219,22.5959,22.6154,112800.0
2011-08-30 10:55:00,34.82,34.88,34.82,34.88,156800.0,22.6154,22.6544,22.6154,22.6544,156800.0
2011-08-30 11:00:00,34.87,34.92,34.86,34.92,236000.0,22.6479,22.6803,22.6414,22.6803,236000.0
2011-08-30 11:05:00,34.92,34.94,34.91,34.93,219000.0,22.6803,22.6933,22.6739,22.6868,219000.0
2011-08-30 11:10:00,34.94,34.94,34.92,34.94,249400.0,22.6933,22.6933,22.6803,22.6933,249400.0
2011-08-30 11:15:00,34.94,34.95,34.91,34.93,193600.0,22.6933,22.6998,22.6739,22.6868,193600.0
2011-08-30 11:20:00,34.93,34.94,34.92,34.94,122000.0,22.6868,22.6933,22.6803,22.6933,122000.0
2011-08-30 11:25:00,34.93,34.95,34.92,34.94,519200.0,22.6868,22.6998,22.6803,22.6933,519200.0
2011-08-30 11:30:00,34.94,34.95,34.93,34.94,422200.0,22.6933,22.6998,22.6868,22.6933,422200.0
2011-08-30 11:35:00,34.94,34.97,34.94,34.95,1279600.0,22.6933,22.7128,22.6933,22.6998,1279600.0
2011-08-30 11:40:00,34.95,34.97,34.95,34.96,453800.0,22.6998,22.7128,22.6998,22.7063,453800.0
2011-08-30 11:45:00,34.97,34.97,34.95,34.96,223000.0,22.7128,22.7128,22.6998,22.7063,223000.0
2011-08-30 11:50:00,34.96,34.97,34.95,34.97,174600.0,22.7063,22.7128,22.6998,22.7128,174600.0
2011-08-30 11:55:00,34.97,34.98,34.96,34.97,302800.0,22.7128,22.7193,22.7063,22.7128,302800.0
2011-08-30 12:00:00,34.97,34.97,34.96,34.97,221200.0,22.7128,22.7128,22.7063,22.7128,221200.0
2011-08-30 12:05:00,34.97,34.98,34.97,34.97,381200.0,22.7128,22.7193,22.7128,22.7128,381200.0
2011-08-30 12:10:00,34.97,34.99,34.96,34.96,551400.0,22.7128,22.7258,22.7063,22.7063,551400.0
2011-08-30 12:15:00,34.96,34.99,34.96,34.98,237800.0,22.7063,22.7258,22.7063,22.7193,237800.0
2011-08-30 12:20:00,34.99,34.99,34.98,34.99,199800.0,22.7258,22.7258,22.7193,22.7258,199800.0
2011-08-30 12:25:00,34.99,34.99,34.97,34.98,232000.0,22.7258,22.7258,22.7128,22.7193,232000.0
2011-08-30 12:30:00,34.98,34.99,34.97,34.99,102400.0,22.7193,22.7258,22.7128,22.7258,102400.0
2011-08-30 12:35:00,34.99,34.99,34.99,34.99,436800.0,22.7258,22.7258,22.7258,22.7258,436800.0
2011-08-30 12:40:00,34.99,34.99,34.97,34.97,365600.0,22.7258,22.7258,22.7128,22.7128,365600.0
2011-08-30 12:45:00,34.97,34.98,34.97,34.98,217400.0,22.7128,22.7193,22.7128,22.7193,217400.0
2011-08-30 12:50:00,34.98,34.98,34.96,34.97,292600.0,22.7193,22.7193,22.7063,22.7128,292600.0
2011-08-30 12:55:00,34.97,34.97,34.94,34.95,161400.0,22.7128,22.7128,22.6933,22.6998,161400.0
2011-08-30 13:00:00,34.95,34.96,34.93,34.94,195000.0,22.6998,22.7063,22.6868,22.6933,195000.0
2011-08-30 13:05:00,34.94,34.97,34.93,34.96,160400.0,22.6933,22.7128,22.6868,22.7063,160400.0
2011-08-30 13:10:00,34.96,34.96,34.94,34.95,216600.0,22.7063,22.7063,22.6933,22.6998,216600.0
2011-08-30 13:15:00,34.95,34.96,34.93,34.96,138200.0,22.6998,22.7063,22.6868,22.7063,138200.0
2011-08-30 13:20:00,34.96,34.99,34.95,34.98,143000.0,22.7063,22.7258,22.6998,22.7193,143000.0
2011-08-30 13:25:00,34.98,34.99,34.96,34.98,180600.0,22.7193,22.7258,22.7063,22.7193,180600.0
2011-08-30 13:30:00,34.98,34.99,34.95,34.98,350200.0,22.7193,22.7258,22.6998,22.7193,350200.0
2011-08-30 13:35:00,34.98,34.99,34.98,34.99,187800.0,22.7193,22.7258,22.7193,22.7258,187800.0
2011-08-30 13:40:00,34.99,35.0,34.99,34.99,522600.0,22.7258,22.7323,22.7258,22.7258,522600.0
2011-08-30 13:45:00,34.99,35.04,34.92,34.92,2861000.0,22.7258,22.7583,22.6803,22.6803,2861000.0
2011-08-30 13:50:00,34.93,35.0,34.9,34.98,664200.0,22.6868,22.7323,22.6674,22.7193,664200.0
2011-08-30 13:55:00,34.97,34.99,34.96,34.97,258000.0,22.7128,22.7258,22.7063,22.7128,258000.0
2011-08-30 14:00:00,34.97,35.06,34.96,34.96,857000.0,22.7128,22.7713,22.7063,22.7063,857000.0
2011-08-30 14:05:00,34.97,34.97,34.93,34.97,302800.0,22.7128,22.7128,22.6868,22.7128,302800.0
2011-08-30 14:10:00,34.98,35.06,34.94,35.05,269000.0,22.7193,22.7713,22.6933,22.7648,269000.0
2011-08-30 14:15:00,35.05,35.06,35.02,35.06,221200.0,22.7648,22.7713,22.7453,22.7713,221200.0
2011-08-30 14:20:00,35.06,35.08,35.02,35.07,252600.0,22.7713,22.7843,22.7453,22.7778,252600.0
2011-08-30 14:25:00,35.06,35.08,35.04,35.06,184400.0,22.7713,22.7843,22.7583,22.7713,184400.0
2011-08-30 14:30:00,35.07,35.09,35.05,35.08,412200.0,22.7778,22.7908,22.7648,22.7843,412200.0
2011-08-30 14:35:00,35.08,35.08,35.01,35.04,334000.0,22.7843,22.7843,22.7388,22.7583,334000.0
2011-08-30 14:40:00,35.04,35.09,35.04,35.08,198400.0,22.7583,22.7908,22.7583,22.7843,198400.0
2011-08-30 14:45:00,35.08,35.1,35.0,35.02,464600.0,22.7843,22.7973,22.7323,22.7453,464600.0
2011-08-30 14:50:00,35.02,35.06,35.01,35.01,226200.0,22.7453,22.7713,22.7388,22.7388,226200.0
2011-08-30 14:55:00,35.01,35.1,34.99,35.09,247800.0,22.7388,22.7973,22.7258,22.7908,247800.0
2011-08-30 15:00:00,35.09,35.1,35.06,35.09,197800.0,22.7908,22.7973,22.7713,22.7908,197800.0
2011-08-30 15:05:00,35.09,35.12,35.08,35.12,213000.0,22.7908,22.8102,22.7843,22.8102,213000.0
2011-08-30 15:10:00,35.11,35.12,35.08,35.1,218600.0,22.8038,22.8102,22.7843,22.7973,218600.0
2011-08-30 15:15:00,35.1,35.12,35.09,35.11,177600.0,22.7973,22.8102,22.7908,22.8038,177600.0
2011-08-30 15:20:00,35.11,35.12,35.08,35.11,112800.0,22.8038,22.8102,22.7843,22.8038,112800.0
2011-08-30 15:25:00,35.11,35.12,35.06,35.08,326400.0,22.8038,22.8102,22.7713,22.7843,326400.0
2011-08-30 15:30:00,35.08,35.1,35.08,35.1,434400.0,22.7843,22.7973,22.7843,22.7973,434400.0
2011-08-30 15:35:00,35.1,35.13,35.08,35.09,575600.0,22.7973,22.8167,22.7843,22.7908,575600.0
2011-08-30 15:40:00,35.1,35.13,35.08,35.12,352400.0,22.7973,22.8167,22.7843,22.8102,352400.0
2011-08-30 15:45:00,35.13,35.14,35.08,35.12,752600.0,22.8167,22.8232,22.7843,22.8102,752600.0
2011-08-30 15:50:00,35.12,35.12,35.02,35.04,617800.0,22.8102,22.8102,22.7453,22.7583,617800.0
2011-08-30 15:55:00,35.04,35.04,34.92,34.92,1943800.0,22.7583,22.7583,22.6803,22.6803,1943800.0
2011-08-31 09:30:00,34.94,34.99,34.83,34.94,506200.0,22.6933,22.7258,22.6219,22.6933,506200.0
2011-08-31 09:35:00,34.93,35.05,34.9,35.05,570800.0,22.6868,22.7648,22.6674,22.7648,570800.0
2011-08-31 09:40:00,35.05,35.17,35.04,35.15,262600.0,22.7648,22.8427,22.7583,22.8297,262600.0
2011-08-31 09:45:00,35.13,35.19,35.1,35.19,273600.0,22.8167,22.8557,22.7973,22.8557,273600.0
2011-08-31 09:50:00,35.19,35.22,35.16,35.18,280200.0,22.8557,22.8752,22.8362,22.8492,280200.0
2011-08-31 09:55:00,35.18,35.21,35.13,35.15,206200.0,22.8492,22.8687,22.8167,22.8297,206200.0
2011-08-31 10:00:00,35.13,35.19,35.13,35.15,536200.0,22.8167,22.8557,22.8167,22.8297,536200.0
2011-08-31 10:05:00,35.15,35.2,35.15,35.19,352400.0,22.8297,22.8622,22.8297,22.8557,352400.0
2011-08-31 10:10:00,35.19,35.27,35.18,35.27,480000.0,22.8557,22.9077,22.8492,22.9077,480000.0
2011-08-31 10:15:00,35.27,35.32,35.27,35.31,390600.0,22.9077,22.9401,22.9077,22.9337,390600.0
2011-08-31 10:20:00,35.31,35.33,35.28,35.32,268200.0,22.9337,22.9466,22.9142,22.9401,268200.0
2011-08-31 10:25:00,35.32,35.32,35.26,35.27,255800.0,22.9401,22.9401,22.9012,22.9077,255800.0
2011-08-31 10:30:00,35.27,35.35,35.27,35.34,230800.0,22.9077,22.9596,22.9077,22.9531,230800.0
2011-08-31 10:35:00,35.34,35.38,35.32,35.37,158200.0,22.9531,22.9791,22.9401,22.9726,158200.0
2011-08-31 10:40:00,35.37,35.38,35.32,35.32,236200.0,22.9726,22.9791,22.9401,22.9401,236200.0
2011-08-31 10:45:00,35.32,35.34,35.29,35.3,212600.0,22.9401,22.9531,22.9207,22.9272,212600.0
2011-08-31 10:50:00,35.3,35.33,35.29,35.32,202400.0,22.9272,22.9466,22.9207,22.9401,202400.0
2011-08-31 10:55:00,35.32,35.32,35.27,35.3,178800.0,22.9401,22.9401,22.9077,22.9272,178800.0
2011-08-31 11:00:00,35.3,35.32,35.25,35.29,250400.0,22.9272,22.9401,22.8947,22.9207,250400.0
2011-08-31 11:05:00,35.29,35.3,35.24,35.24,247800.0,22.9207,22.9272,22.8882,22.8882,247800.0
2011-08-31 11:10:00,35.24,35.26,35.23,35.23,219800.0,22.8882,22.9012,22.8817,22.8817,219800.0
2011-08-31 11:15:00,35.23,35.24,35.21,35.22,147800.0,22.8817,22.8882,22.8687,22.8752,147800.0
2011-08-31 11:20:00,35.22,35.25,35.21,35.24,198000.0,22.8752,22.8947,22.8687,22.8882,198000.0
2011-08-31 11:25:00,35.24,35.27,35.24,35.27,163400.0,22.8882,22.9077,22.8882,22.9077,163400.0
2011-08-31 11:30:00,35.27,35.29,35.22,35.22,250400.0,22.9077,22.9207,22.8752,22.8752,250400.0
2011-08-31 11:35:00,35.23,35.26,35.22,35.24,170800.0,22.8817,22.9012,22.8752,22.8882,170800.0
2011-08-31 11:40:00,35.24,35.27,35.24,35.24,187600.0,22.8882,22.9077,22.8882,22.8882,187600.0
2011-08-31 11:45:00,35.24,35.24,35.2,35.21,161400.0,22.8882,22.8882,22.8622,22.8687,161400.0
2011-08-31 11:50:00,35.2,35.23,35.2,35.22,273800.0,22.8622,22.8817,22.8622,22.8752,273800.0
2011-08-31 11:55:00,35.22,35.24,35.2,35.23,210200.0,22.8752,22.8882,22.8622,22.8817,210200.0
2011-08-31 12:00:00,35.23,35.27,35.23,35.25,166400.0,22.8817,22.9077,22.8817,22.8947,166400.0
2011-08-31 12:05:00,35.25,35.25,35.23,35.24,159000.0,22.8947,22.8947,22.8817,22.8882,159000.0
2011-08-31 12:10:00,35.24,35.27,35.24,35.27,167400.0,22.8882,22.9077,22.8882,22.9077,167400.0
2011-08-31 12:15:00,35.27,35.27,35.24,35.27,131000.0,22.9077,22.9077,22.8882,22.9077,131000.0
2011-08-31 12:20:00,35.27,35.28,35.26,35.28,106200.0,22.9077,22.9142,22.9012,22.9142,106200.0
2011-08-31 12:25:00,35.28,35.28,35.24,35.25,217800.0,22.9142,22.9142,22.8882,22.8947,217800.0
2011-08-31 12:30:00,35.25,35.31,35.25,35.3,193000.0,22.8947,22.9337,22.8947,22.9272,193000.0
2011-08-31 12:35:00,35.3,35.33,35.3,35.31,143000.0,22.9272,22.9466,22.9272,22.9337,143000.0
2011-08-31 12:40:00,35.31,35.32,35.3,35.3,139200.0,22.9337,22.9401,22.9272,22.9272,139200.0
2011-08-31 12:45:00,35.3,35.3,35.27,35.28,105800.0,22.9272,22.9272,22.9077,22.9142,105800.0
2011-08-31 12:50:00,35.27,35.31,35.27,35.3,137000.0,22.9077,22.9337,22.9077,22.9272,137000.0
2011-08-31 12:55:00,35.3,35.32,35.28,35.31,134000.0,22.9272,22.9401,22.9142,22.9337,134000.0
2011-08-31 13:00:00,35.3,35.35,35.3,35.34,184000.0,22.9272,22.9596,22.9272,22.9531,184000.0
2011-08-31 13:05:00,35.34,35.35,35.33,35.34,112600.0,22.9531,22.9596,22.9466,22.9531,112600.0
2011-08-31 13:10:00,35.34,35.38,35.33,35.35,152000.0,22.9531,22.9791,22.9466,22.9596,152000.0
2011-08-31 13:15:00,35.35,35.35,35.31,35.34,124200.0,22.9596,22.9596,22.9337,22.9531,124200.0
2011-08-31 13:20:00,35.34,35.34,35.3,35.3,65800.0,22.9531,22.9531,22.9272,22.9272,65800.0
2011-08-31 13:25:00,35.3,35.33,35.3,35.33,113000.0,22.9272,22.9466,22.9272,22.9466,113000.0
2011-08-31 13:30:00,35.33,35.34,35.3,35.31,127600.0,22.9466,22.9531,22.9272,22.9337,127600.0
2011-08-31 13:35:00,35.31,35.35,35.31,35.31,117000.0,22.9337,22.9596,22.9337,22.9337,117000.0
2011-08-31 13:40:00,35.31,35.34,35.31,35.33,199400.0,22.9337,22.9531,22.9337,22.9466,199400.0
2011-08-31 13:45:00,35.33,35.33,35.29,35.3,162000.0,22.9466,22.9466,22.9207,22.9272,162000.0
2011-08-31 13:50:00,35.3,35.31,35.29,35.3,140800.0,22.9272,22.9337,22.9207,22.9272,140800.0
2011-08-31 13:55:00,35.31,35.31,35.24,35.25,137600.0,22.9337,22.9337,22.8882,22.8947,137600.0
2011-08-31 14:00:00,35.26,35.27,35.23,35.24,148800.0,22.9012,22.9077,22.8817,22.8882,148800.0
2011-08-31 14:05:00,35.24,35.24,35.22,35.23,153600.0,22.8882,22.8882,22.8752,22.8817,153600.0
2011-08-31 14:10:00,35.23,35.24,35.21,35.21,129000.0,22.8817,22.8882,22.8687,22.8687,129000.0
2011-08-31 14:15:00,35.21,35.24,35.2,35.23,132000.0,22.8687,22.8882,22.8622,22.8817,132000.0
2011-08-31 14:20:00,35.24,35.27,35.23,35.27,184000.0,22.8882,22.9077,22.8817,22.9077,184000.0
2011-08-31 14:25:00,35.27,35.27,35.23,35.23,126200.0,22.9077,22.9077,22.8817,22.8817,126200.0
2011-08-31 14:30:00,35.23,35.24,35.19,35.2,259000.0,22.8817,22.8882,22.8557,22.8622,259000.0
2011-08-31 14:35:00,35.2,35.21,35.15,35.19,541400.0,22.8622,22.8687,22.8297,22.8557,541400.0
2011-08-31 14:40:00,35.19,35.19,35.13,35.13,219800.0,22.8557,22.8557,22.8167,22.8167,219800.0
2011-08-31 14:45:00,35.14,35.18,35.14,35.17,185000.0,22.8232,22.8492,22.8232,22.8427,185000.0
2011-08-31 14:50:00,35.17,35.18,35.1,35.11,276400.0,22.8427,22.8492,22.7973,22.8038,276400.0
2011-08-31 14:55:00,35.1,35.17,35.1,35.17,259400.0,22.7973,22.8427,22.7973,22.8427,259400.0
2011-08-31 15:00:00,35.17,35.2,35.14,35.2,153200.0,22.8427,22.8622,22.8232,22.8622,153200.0
2011-08-31 15:05:00,35.2,35.22,35.19,35.2,134400.0,22.8622,22.8752,22.8557,22.8622,134400.0
2011-08-31 15:10:00,35.2,35.2,35.1,35.11,287000.0,22.8622,22.8622,22.7973,22.8038,287000.0
2011-08-31 15:15:00,35.1,35.11,35.02,35.05,418600.0,22.7973,22.8038,22.7453,22.7648,418600.0
2011-08-31 15:20:00,35.05,35.12,35.05,35.1,336600.0,22.7648,22.8102,22.7648,22.7973,336600.0
2011-08-31 15:25:00,35.11,35.17,35.1,35.17,306600.0,22.8038,22.8427,22.7973,22.8427,306600.0
2011-08-31 15:30:00,35.17,35.2,35.15,35.19,262000.0,22.8427,22.8622,22.8297,22.8557,262000.0
2011-08-31 15:35:00,35.19,35.23,35.19,35.2,404400.0,22.8557,22.8817,22.8557,22.8622,404400.0
2011-08-31 15:40:00,35.2,35.25,35.2,35.24,248800.0,22.8622,22.8947,22.8622,22.8882,248800.0
2011-08-31 15:45:00,35.25,35.31,35.23,35.31,585400.0,22.8947,22.9337,22.8817,22.9337,585400.0
2011-08-31 15:50:00,35.31,35.32,35.24,35.26,488400.0,22.9337,22.9401,22.8882,22.9012,488400.0
2011-08-31 15:55:00,35.26,35.27,35.12,35.21,1455400.0,22.9012,22.9077,22.8102,22.8687,1455400.0
2011-09-01 09:30:00,35.01,35.08,34.89,35.07,861800.0,22.7388,22.7843,22.6609,22.7778,861800.0
2011-09-01 09:35:00,35.08,35.23,35.08,35.2,508400.0,22.7843,22.8817,22.7843,22.8622,508400.0
2011-09-01 09:40:00,35.2,35.25,35.19,35.24,293200.0,22.8622,22.8947,22.8557,22.8882,293200.0
2011-09-01 09:45:00,35.24,35.24,35.19,35.2,269600.0,22.8882,22.8882,22.8557,22.8622,269600.0
2011-09-01 09:50:00,35.2,35.27,35.14,35.15,436600.0,22.8622,22.9077,22.8232,22.8297,436600.0
2011-09-01 09:55:00,35.15,35.24,35.14,35.24,362000.0,22.8297,22.8882,22.8232,22.8882,362000.0
2011-09-01 10:00:00,35.24,35.49,35.2,35.44,1103600.0,22.8882,23.0506,22.8622,23.0181,1103600.0
2011-09-01 10:05:00,35.44,35.49,35.42,35.42,322600.0,23.0181,23.0506,23.0051,23.0051,322600.0
2011-09-01 10:10:00,35.42,35.48,35.41,35.41,527400.0,23.0051,23.0441,22.9986,22.9986,527400.0
2011-09-01 10:15:00,35.42,35.47,35.38,35.47,267200.0,23.0051,23.0376,22.9791,23.0376,267200.0
2011-09-01 10:20:00,35.47,35.52,35.46,35.51,825000.0,23.0376,23.07,23.0311,23.0635,825000.0
2011-09-01 10:25:00,35.51,35.55,35.51,35.53,461000.0,23.0635,23.0895,23.0635,23.0765,461000.0
2011-09-01 10:30:00,35.52,35.52,35.41,35.43,280200.0,23.07,23.07,22.9986,23.0116,280200.0
2011-09-01 10:35:00,35.43,35.5,35.4,35.49,194600.0,23.0116,23.0571,22.9921,23.0506,194600.0
2011-09-01 10:40:00,35.49,35.52,35.48,35.51,229400.0,23.0506,23.07,23.0441,23.0635,229400.0
2011-09-01 10:45:00,35.51,35.51,35.38,35.4,277600.0,23.0635,23.0635,22.9791,22.9921,277600.0
2011-09-01 10:50:00,35.4,35.49,35.4,35.46,208600.0,22.9921,23.0506,22.9921,23.0311,208600.0
2011-09-01 10:55:00,35.46,35.49,35.43,35.47,258000.0,23.0311,23.0506,23.0116,23.0376,258000.0
2011-09-01 11:00:00,35.47,35.49,35.44,35.49,318800.0,23.0376,23.0506,23.0181,23.0506,318800.0
2011-09-01 11:05:00,35.49,35.49,35.44,35.46,217400.0,23.0506,23.0506,23.0181,23.0311,217400.0
2011-09-01 11:10:00,35.46,35.48,35.44,35.45,173600.0,23.0311,23.0441,23.0181,23.0246,173600.0
2011-09-01 11:15:00,35.45,35.47,35.44,35.47,167400.0,23.0246,23.0376,23.0181,23.0376,167400.0
2011-09-01 11:20:00,35.47,35.5,35.46,35.48,195800.0,23.0376,23.0571,23.0311,23.0441,195800.0
2011-09-01 11:25:00,35.48,35.52,35.45,35.5,265600.0,23.0441,23.07,23.0246,23.0571,265600.0
2011-09-01 11:30:00,35.5,35.55,35.5,35.53,158800.0,23.0571,23.0895,23.0571,23.0765,158800.0
2011-09-01 11:35:00,35.53,35.53,35.49,35.5,195000.0,23.0765,23.0765,23.0506,23.0571,195000.0
2011-09-01 11:40:00,35.5,35.52,35.42,35.43,178400.0,23.0571,23.07,23.0051,23.0116,178400.0
2011-09-01 11:45:00,35.43,35.45,35.41,35.44,119800.0,23.0116,23.0246,22.9986,23.0181,119800.0
2011-09-01 11:50:00,35.44,35.47,35.38,35.47,170000.0,23.0181,23.0376,22.9791,23.0376,170000.0
2011-09-01 11:55:00,35.46,35.49,35.44,35.47,159600.0,23.0311,23.0506,23.0181,23.0376,159600.0
2011-09-01 12:00:00,35.46,35.47,35.43,35.46,147400.0,23.0311,23.0376,23.0116,23.0311,147400.0
2011-09-01 12:05:00,35.46,35.48,35.43,35.48,164600.0,23.0311,23.0441,23.0116,23.0441,164600.0
2011-09-01 12:10:00,35.47,35.47,35.44,35.46,128200.0,23.0376,23.0376,23.0181,23.0311,128200.0
2011-09-01 12:15:00,35.45,35.45,35.41,35.43,93600.0,23.0246,23.0246,22.9986,23.0116,93600.0
2011-09-01 12:20:00,35.44,35.47,35.42,35.47,172600.0,23.0181,23.0376,23.0051,23.0376,172600.0
2011-09-01 12:25:00,35.46,35.48,35.44,35.47,120400.0,23.0311,23.0441,23.0181,23.0376,120400.0
2011-09-01 12:30:00,35.47,35.48,35.43,35.45,102000.0,23.0376,23.0441,23.0116,23.0246,102000.0
2011-09-01 12:35:00,35.45,35.48,35.44,35.47,93600.0,23.0246,23.0441,23.0181,23.0376,93600.0
2011-09-01 12:40:00,35.47,35.49,35.47,35.47,81000.0,23.0376,23.0506,23.0376,23.0376,81000.0
2011-09-01 12:45:00,35.47,35.49,35.46,35.47,141000.0,23.0376,23.0506,23.0311,23.0376,141000.0
2011-09-01 12:50:00,35.47,35.5,35.46,35.48,142200.0,23.0376,23.0571,23.0311,23.0441,142200.0
2011-09-01 12:55:00,35.48,35.49,35.46,35.47,127800.0,23.0441,23.0506,23.0311,23.0376,127800.0
2011-09-01 13:00:00,35.46,35.48,35.44,35.47,104800.0,23.0311,23.0441,23.0181,23.0376,104800.0
2011-09-01 13:05:00,35.47,35.47,35.42,35.43,181600.0,23.0376,23.0376,23.0051,23.0116,181600.0
2011-09-01 13:10:00,35.42,35.45,35.41,35.44,152200.0,23.0051,23.0246,22.9986,23.0181,152200.0
2011-09-01 13:15:00,35.44,35.45,35.42,35.45,69400.0,23.0181,23.0246,23.0051,23.0246,69400.0
2011-09-01 13:20:00,35.45,35.47,35.42,35.43,133800.0,23.0246,23.0376,23.0051,23.0116,133800.0
2011-09-01 13:25:00,35.43,35.49,35.43,35.48,129000.0,23.0116,23.0506,23.0116,23.0441,129000.0
2011-09-01 13:30:00,35.48,35.48,35.43,35.43,218800.0,23.0441,23.0441,23.0116,23.0116,218800.0
2011-09-01 13:35:00,35.44,35.45,35.38,35.4,237800.0,23.0181,23.0246,22.9791,22.9921,237800.0
2011-09-01 13:40:00,35.39,35.39,35.34,35.38,215200.0,22.9856,22.9856,22.9531,22.9791,215200.0
2011-09-01 13:45:00,35.38,35.38,35.34,35.38,164000.0,22.9791,22.9791,22.9531,22.9791,164000.0
2011-09-01 13:50:00,35.38,35.38,35.3,35.34,237400.0,22.9791,22.9791,22.9272,22.9531,237400.0
2011-09-01 13:55:00,35.34,35.41,35.34,35.36,215400.0,22.9531,22.9986,22.9531,22.9661,215400.0
2011-09-01 14:00:00,35.35,35.35,35.28,35.29,339600.0,22.9596,22.9596,22.9142,22.9207,339600.0
2011-09-01 14:05:00,35.29,35.33,35.27,35.32,174000.0,22.9207,22.9466,22.9077,22.9401,174000.0
2011-09-01 14:10:00,35.33,35.35,35.32,35.35,149600.0,22.9466,22.9596,22.9401,22.9596,149600.0
2011-09-01 14:15:00,35.35,35.37,35.3,35.33,263000.0,22.9596,22.9726,22.9272,22.9466,263000.0
2011-09-01 14:20:00,35.33,35.34,35.29,35.31,504600.0,22.9466,22.9531,22.9207,22.9337,504600.0
2011-09-01 14:25:00,35.31,35.33,35.29,35.3,285600.0,22.9337,22.9466,22.9207,22.9272,285600.0
2011-09-01 14:30:00,35.31,35.34,35.28,35.3,374200.0,22.9337,22.9531,22.9142,22.9272,374200.0
2011-09-01 14:35:00,35.3,35.32,35.29,35.31,182800.0,22.9272,22.9401,22.9207,22.9337,182800.0
2011-09-01 14:40:00,35.31,35.35,35.3,35.32,245600.0,22.9337,22.9596,22.9272,22.9401,245600.0
2011-09-01 14:45:00,35.32,35.34,35.31,35.33,188400.0,22.9401,22.9531,22.9337,22.9466,188400.0
2011-09-01 14:50:00,35.34,35.34,35.29,35.31,164600.0,22.9531,22.9531,22.9207,22.9337,164600.0
2011-09-01 14:55:00,35.31,35.31,35.26,35.3,153400.0,22.9337,22.9337,22.9012,22.9272,153400.0
2011-09-01 15:00:00,35.3,35.3,35.24,35.25,198200.0,22.9272,22.9272,22.8882,22.8947,198200.0
2011-09-01 15:05:00,35.24,35.26,35.22,35.23,402600.0,22.8882,22.9012,22.8752,22.8817,402600.0
2011-09-01 15:10:00,35.24,35.29,35.23,35.27,280800.0,22.8882,22.9207,22.8817,22.9077,280800.0
2011-09-01 15:15:00,35.27,35.31,35.27,35.3,248000.0,22.9077,22.9337,22.9077,22.9272,248000.0
2011-09-01 15:20:00,35.3,35.33,35.26,35.33,245600.0,22.9272,22.9466,22.9012,22.9466,245600.0
2011-09-01 15:25:00,35.33,35.35,35.31,35.31,229800.0,22.9466,22.9596,22.9337,22.9337,229800.0
2011-09-01 15:30:00,35.31,35.31,35.25,35.26,333400.0,22.9337,22.9337,22.8947,22.9012,333400.0
2011-09-01 15:35:00,35.26,35.3,35.25,35.28,305200.0,22.9012,22.9272,22.8947,22.9142,305200.0
2011-09-01 15:40:00,35.27,35.3,35.24,35.3,519200.0,22.9077,22.9272,22.8882,22.9272,519200.0
2011-09-01 15:45:00,35.3,35.32,35.25,35.29,342000.0,22.9272,22.9401,22.8947,22.9207,342000.0
2011-09-01 15:50:00,35.29,35.29,35.23,35.24,481000.0,22.9207,22.9207,22.8817,22.8882,481000.0
2011-09-01 15:55:00,35.24,35.28,35.2,35.23,1156200.0,22.8882,22.9142,22.8622,22.8817,1156200.0
2011-09-02 09:30:00,34.86,34.97,34.81,34.91,417800.0,22.6414,22.7128,22.6089,22.6739,417800.0
2011-09-02 09:35:00,34.91,34.98,34.86,34.87,269400.0,22.6739,22.7193,22.6414,22.6479,269400.0
2011-09-02 09:40:00,34.85,34.92,34.82,34.9,256000.0,22.6349,22.6803,22.6154,22.6674,256000.0
2011-09-02 09:45:00,34.91,34.93,34.85,34.93,363600.0,22.6739,22.6868,22.6349,22.6868,363600.0
2011-09-02 09:50:00,34.93,34.94,34.86,34.89,252600.0,22.6868,22.6933,22.6414,22.6609,252600.0
2011-09-02 09:55:00,34.88,34.91,34.85,34.87,218800.0,22.6544,22.6739,22.6349,22.6479,218800.0
2011-09-02 10:00:00,34.87,34.91,34.85,34.88,378200.0,22.6479,22.6739,22.6349,22.6544,378200.0
2011-09-02 10:05:00,34.88,34.92,34.84,34.92,344600.0,22.6544,22.6803,22.6284,22.6803,344600.0
2011-09-02 10:10:00,34.92,34.95,34.9,34.92,234000.0,22.6803,22.6998,22.6674,22.6803,234000.0
2011-09-02 10:15:00,34.92,34.92,34.85,34.88,281600.0,22.6803,22.6803,22.6349,22.6544,281600.0
2011-09-02 10:20:00,34.88,34.9,34.82,34.83,337400.0,22.6544,22.6674,22.6154,22.6219,337400.0
2011-09-02 10:25:00,34.83,34.9,34.83,34.85,277400.0,22.6219,22.6674,22.6219,22.6349,277400.0
2011-09-02 10:30:00,34.85,34.85,34.77,34.8,321800.0,22.6349,22.6349,22.5829,22.6024,321800.0
2011-09-02 10:35:00,34.8,34.84,34.75,34.79,219600.0,22.6024,22.6284,22.5699,22.5959,219600.0
2011-09-02 10:40:00,34.79,34.83,34.75,34.77,203000.0,22.5959,22.6219,22.5699,22.5829,203000.0
2011-09-02 10:45:00,34.78,34.81,34.75,34.81,187400.0,22.5894,22.6089,22.5699,22.6089,187400.0
2011-09-02 10:50:00,34.81,34.83,34.76,34.79,187400.0,22.6089,22.6219,22.5764,22.5959,187400.0
2011-09-02 10:55:00,34.79,34.84,34.76,34.83,269600.0,22.5959,22.6284,22.5764,22.6219,269600.0
2011-09-02 11:00:00,34.83,34.89,34.83,34.86,211600.0,22.6219,22.6609,22.6219,22.6414,211600.0
2011-09-02 11:05:00,34.85,34.86,34.81,34.82,122600.0,22.6349,22.6414,22.6089,22.6154,122600.0
2011-09-02 11:10:00,34.82,34.9,34.82,34.88,221000.0,22.6154,22.6674,22.6154,22.6544,221000.0
2011-09-02 11:15:00,34.88,34.91,34.85,34.9,193200.0,22.6544,22.6739,22.6349,22.6674,193200.0
2011-09-02 11:20:00,34.9,34.91,34.85,34.88,200600.0,22.6674,22.6739,22.6349,22.6544,200600.0
2011-09-02 11:25:00,34.88,34.94,34.88,34.91,173200.0,22.6544,22.6933,22.6544,22.6739,173200.0
2011-09-02 11:30:00,34.91,34.91,34.87,34.87,196200.0,22.6739,22.6739,22.6479,22.6479,196200.0
2011-09-02 11:35:00,34.88,34.94,34.87,34.92,135400.0,22.6544,22.6933,22.6479,22.6803,135400.0
2011-09-02 11:40:00,34.92,34.93,34.89,34.91,143200.0,22.6803,22.6868,22.6609,22.6739,143200.0
2011-09-02 11:45:00,34.91,34.92,34.87,34.88,132400.0,22.6739,22.6803,22.6479,22.6544,132400.0
2011-09-02 11:50:00,34.88,34.93,34.88,34.9,79600.0,22.6544,22.6868,22.6544,22.6674,79600.0
2011-09-02 11:55:00,34.9,34.93,34.88,34.92,124400.0,22.6674,22.6868,22.6544,22.6803,124400.0
2011-09-02 12:00:00,34.92,34.96,34.92,34.96,92400.0,22.6803,22.7063,22.6803,22.7063,92400.0
2011-09-02 12:05:00,34.96,34.99,34.95,34.95,118000.0,22.7063,22.7258,22.6998,22.6998,118000.0
2011-09-02 12:10:00,34.95,34.97,34.93,34.96,82600.0,22.6998,22.7128,22.6868,22.7063,82600.0
2011-09-02 12:15:00,34.96,34.96,34.91,34.92,83200.0,22.7063,22.7063,22.6739,22.6803,83200.0
2011-09-02 12:20:00,34.92,34.93,34.89,34.89,122000.0,22.6803,22.6868,22.6609,22.6609,122000.0
2011-09-02 12:25:00,34.89,34.9,34.88,34.89,71000.0,22.6609,22.6674,22.6544,22.6609,71000.0
2011-09-02 12:30:00,34.88,34.91,34.88,34.91,74200.0,22.6544,22.6739,22.6544,22.6739,74200.0
2011-09-02 12:35:00,34.91,34.92,34.9,34.91,76200.0,22.6739,22.6803,22.6674,22.6739,76200.0
2011-09-02 12:40:00,34.91,34.92,34.88,34.91,48000.0,22.6739,22.6803,22.6544,22.6739,48000.0
2011-09-02 12:45:00,34.92,34.94,34.9,34.93,107200.0,22.6803,22.6933,22.6674,22.6868,107200.0
2011-09-02 12:50:00,34.93,34.94,34.92,34.93,93400.0,22.6868,22.6933,22.6803,22.6868,93400.0
2011-09-02 12:55:00,34.93,34.96,34.93,34.96,92600.0,22.6868,22.7063,22.6868,22.7063,92600.0
2011-09-02 13:00:00,34.96,34.97,34.93,34.95,82200.0,22.7063,22.7128,22.6868,22.6998,82200.0
2011-09-02 13:05:00,34.94,34.98,34.93,34.95,123000.0,22.6933,22.7193,22.6868,22.6998,123000.0
2011-09-02 13:10:00,34.96,34.98,34.95,34.97,69600.0,22.7063,22.7193,22.6998,22.7128,69600.0
2011-09-02 13:15:00,34.96,34.97,34.92,34.92,122000.0,22.7063,22.7128,22.6803,22.6803,122000.0
2011-09-02 13:20:00,34.92,34.93,34.91,34.92,110800.0,22.6803,22.6868,22.6739,22.6803,110800.0
2011-09-02 13:25:00,34.91,34.92,34.89,34.91,79000.0,22.6739,22.6803,22.6609,22.6739,79000.0
2011-09-02 13:30:00,34.91,34.95,34.91,34.93,122800.0,22.6739,22.6998,22.6739,22.6868,122800.0
2011-09-02 13:35:00,34.94,34.94,34.91,34.92,92600.0,22.6933,22.6933,22.6739,22.6803,92600.0
2011-09-02 13:40:00,34.92,34.94,34.91,34.91,102400.0,22.6803,22.6933,22.6739,22.6739,102400.0
2011-09-02 13:45:00,34.91,34.94,34.9,34.94,110600.0,22.6739,22.6933,22.6674,22.6933,110600.0
2011-09-02 13:50:00,34.95,34.96,34.91,34.91,134600.0,22.6998,22.7063,22.6739,22.6739,134600.0
2011-09-02 13:55:00,34.92,34.96,34.91,34.95,66200.0,22.6803,22.7063,22.6739,22.6998,66200.0
2011-09-02 14:00:00,34.94,34.96,34.92,34.93,131600.0,22.6933,22.7063,22.6803,22.6868,131600.0
2011-09-02 14:05:00,34.93,34.95,34.92,34.94,115400.0,22.6868,22.6998,22.6803,22.6933,115400.0
2011-09-02 14:10:00,34.93,34.96,34.84,34.9,650600.0,22.6868,22.7063,22.6284,22.6674,650600.0
2011-09-02 14:15:00,34.89,34.91,34.86,34.91,164800.0,22.6609,22.6739,22.6414,22.6739,164800.0
2011-09-02 14:20:00,34.9,34.92,34.87,34.89,161600.0,22.6674,22.6803,22.6479,22.6609,161600.0
2011-09-02 14:25:00,34.89,34.92,34.87,34.89,138200.0,22.6609,22.6803,22.6479,22.6609,138200.0
2011-09-02 14:30:00,34.89,34.89,34.81,34.85,337800.0,22.6609,22.6609,22.6089,22.6349,337800.0
2011-09-02 14:35:00,34.85,34.89,34.85,34.88,92400.0,22.6349,22.6609,22.6349,22.6544,92400.0
2011-09-02 14:40:00,34.88,34.92,34.87,34.88,102600.0,22.6544,22.6803,22.6479,22.6544,102600.0
2011-09-02 14:45:00,34.88,34.9,34.84,34.84,183000.0,22.6544,22.6674,22.6284,22.6284,183000.0
2011-09-02 14:50:00,34.84,34.91,34.83,34.9,139800.0,22.6284,22.6739,22.6219,22.6674,139800.0
2011-09-02 14:55:00,34.9,34.91,34.85,34.87,111600.0,22.6674,22.6739,22.6349,22.6479,111600.0
2011-09-02 15:00:00,34.88,34.89,34.81,34.82,226200.0,22.6544,22.6609,22.6089,22.6154,226200.0
2011-09-02 15:05:00,34.82,34.87,34.81,34.86,178000.0,22.6154,22.6479,22.6089,22.6414,178000.0
2011-09-02 15:10:00,34.86,34.9,34.84,34.89,154800.0,22.6414,22.6674,22.6284,22.6609,154800.0
2011-09-02 15:15:00,34.88,34.89,34.84,34.88,188400.0,22.6544,22.6609,22.6284,22.6544,188400.0
2011-09-02 15:20:00,34.88,34.92,34.88,34.88,209000.0,22.6544,22.6803,22.6544,22.6544,209000.0
2011-09-02 15:25:00,34.89,34.91,34.87,34.87,191400.0,22.6609,22.6739,22.6479,22.6479,191400.0
2011-09-02 15:30:00,34.88,34.91,34.85,34.9,314600.0,22.6544,22.6739,22.6349,22.6674,314600.0
2011-09-02 15:35:00,34.91,34.91,34.85,34.9,343600.0,22.6739,22.6739,22.6349,22.6674,343600.0
2011-09-02 15:40:00,34.9,34.94,34.88,34.91,385600.0,22.6674,22.6933,22.6544,22.6739,385600.0
2011-09-02 15:45:00,34.91,34.94,34.85,34.88,522600.0,22.6739,22.6933,22.6349,22.6544,522600.0
2011-09-02 15:50:00,34.88,34.95,34.87,34.94,471200.0,22.6544,22.6998,22.6479,22.6933,471200.0
2011-09-02 15:55:00,34.94,34.96,34.85,34.87,946200.0,22.6933,22.7063,22.6349,22.6479,946200.0
2011-09-06 09:30:00,33.72,33.97,33.7,33.94,1696800.0,21.901,22.0633,21.888,22.0438,1696800.0
2011-09-06 09:35:00,33.94,34.01,33.83,34.01,502400.0,22.0438,22.0893,21.9724,22.0893,502400.0
2011-09-06 09:40:00,34.02,34.06,33.98,34.06,299400.0,22.0958,22.1218,22.0698,22.1218,299400.0
2011-09-06 09:45:00,34.07,34.15,34.06,34.12,389800.0,22.1283,22.1802,22.1218,22.1608,389800.0
2011-09-06 09:50:00,34.11,34.2,34.04,34.17,354800.0,22.1543,22.2127,22.1088,22.1932,354800.0
2011-09-06 09:55:00,34.18,34.33,34.17,34.32,288800.0,22.1997,22.2971,22.1932,22.2907,288800.0
2011-09-06 10:00:00,34.32,34.6,34.32,34.57,1229000.0,22.2907,22.4725,22.2907,22.453,1229000.0
2011-09-06 10:05:00,34.56,34.62,34.52,34.62,682000.0,22.4465,22.4855,22.4206,22.4855,682000.0
2011-09-06 10:10:00,34.62,34.63,34.38,34.41,393000.0,22.4855,22.492,22.3296,22.3491,393000.0
2011-09-06 10:15:00,34.42,34.48,34.4,34.45,357000.0,22.3556,22.3946,22.3426,22.3751,357000.0
2011-09-06 10:20:00,34.45,34.49,34.41,34.44,282600.0,22.3751,22.4011,22.3491,22.3686,282600.0
2011-09-06 10:25:00,34.44,34.49,34.41,34.43,301800.0,22.3686,22.4011,22.3491,22.3621,301800.0
2011-09-06 10:30:00,34.42,34.44,34.38,34.41,389200.0,22.3556,22.3686,22.3296,22.3491,389200.0
2011-09-06 10:35:00,34.42,34.47,34.38,34.41,272600.0,22.3556,22.3881,22.3296,22.3491,272600.0
2011-09-06 10:40:00,34.41,34.44,34.39,34.43,307000.0,22.3491,22.3686,22.3361,22.3621,307000.0
2011-09-06 10:45:00,34.43,34.45,34.39,34.43,426000.0,22.3621,22.3751,22.3361,22.3621,426000.0
2011-09-06 10:50:00,34.43,34.47,34.4,34.44,226200.0,22.3621,22.3881,22.3426,22.3686,226200.0
2011-09-06 10:55:00,34.44,34.51,34.43,34.47,393400.0,22.3686,22.4141,22.3621,22.3881,393400.0
2011-09-06 11:00:00,34.47,34.48,34.43,34.43,166800.0,22.3881,22.3946,22.3621,22.3621,166800.0
2011-09-06 11:05:00,34.43,34.49,34.43,34.48,274600.0,22.3621,22.4011,22.3621,22.3946,274600.0
2011-09-06 11:10:00,34.48,34.53,34.44,34.5,291600.0,22.3946,22.427,22.3686,22.4076,291600.0
2011-09-06 11:15:00,34.5,34.56,34.49,34.54,546400.0,22.4076,22.4465,22.4011,22.4335,546400.0
2011-09-06 11:20:00,34.55,34.57,34.51,34.52,210800.0,22.44,22.453,22.4141,22.4206,210800.0
2011-09-06 11:25:00,34.53,34.55,34.51,34.51,197400.0,22.427,22.44,22.4141,22.4141,197400.0
2011-09-06 11:30:00,34.51,34.54,34.48,34.48,278600.0,22.4141,22.4335,22.3946,22.3946,278600.0
2011-09-06 11:35:00,34.48,34.52,34.44,34.45,215800.0,22.3946,22.4206,22.3686,22.3751,215800.0
2011-09-06 11:40:00,34.45,34.49,34.43,34.49,176800.0,22.3751,22.4011,22.3621,22.4011,176800.0
2011-09-06 11:45:00,34.49,34.5,34.45,34.46,154800.0,22.4011,22.4076,22.3751,22.3816,154800.0
2011-09-06 11:50:00,34.46,34.5,34.45,34.48,149600.0,22.3816,22.4076,22.3751,22.3946,149600.0
2011-09-06 11:55:00,34.49,34.55,34.49,34.51,138800.0,22.4011,22.44,22.4011,22.4141,138800.0
2011-09-06 12:00:00,34.51,34.55,34.51,34.52,125600.0,22.4141,22.44,22.4141,22.4206,125600.0
2011-09-06 12:05:00,34.52,34.56,34.48,34.48,144600.0,22.4206,22.4465,22.3946,22.3946,144600.0
2011-09-06 12:10:00,34.48,34.5,34.47,34.5,114200.0,22.3946,22.4076,22.3881,22.4076,114200.0
2011-09-06 12:15:00,34.49,34.55,34.49,34.54,195000.0,22.4011,22.44,22.4011,22.4335,195000.0
2011-09-06 12:20:00,34.54,34.57,34.53,34.53,119000.0,22.4335,22.453,22.427,22.427,119000.0
2011-09-06 12:25:00,34.53,34.57,34.5,34.55,144800.0,22.427,22.453,22.4076,22.44,144800.0
2011-09-06 12:30:00,34.55,34.57,34.53,34.55,119400.0,22.44,22.453,22.427,22.44,119400.0
2011-09-06 12:35:00,34.54,34.57,34.5,34.53,98400.0,22.4335,22.453,22.4076,22.427,98400.0
2011-09-06 12:40:00,34.52,34.55,34.51,34.55,74600.0,22.4206,22.44,22.4141,22.44,74600.0
2011-09-06 12:45:00,34.55,34.55,34.52,34.52,95200.0,22.44,22.44,22.4206,22.4206,95200.0
2011-09-06 12:50:00,34.52,34.54,34.49,34.49,127800.0,22.4206,22.4335,22.4011,22.4011,127800.0
2011-09-06 12:55:00,34.49,34.52,34.48,34.51,112800.0,22.4011,22.4206,22.3946,22.4141,112800.0
2011-09-06 13:00:00,34.51,34.53,34.49,34.5,141600.0,22.4141,22.427,22.4011,22.4076,141600.0
2011-09-06 13:05:00,34.5,34.57,34.5,34.55,162400.0,22.4076,22.453,22.4076,22.44,162400.0
2011-09-06 13:10:00,34.55,34.6,34.54,34.57,148600.0,22.44,22.4725,22.4335,22.453,148600.0
2011-09-06 13:15:00,34.57,34.6,34.55,34.6,145000.0,22.453,22.4725,22.44,22.4725,145000.0
2011-09-06 13:20:00,34.6,34.65,34.59,34.63,230800.0,22.4725,22.505,22.466,22.492,230800.0
2011-09-06 13:25:00,34.62,34.63,34.57,34.58,145000.0,22.4855,22.492,22.453,22.4595,145000.0
2011-09-06 13:30:00,34.58,34.59,34.55,34.58,156200.0,22.4595,22.466,22.44,22.4595,156200.0
2011-09-06 13:35:00,34.57,34.6,34.55,34.59,131200.0,22.453,22.4725,22.44,22.466,131200.0
2011-09-06 13:40:00,34.6,34.63,34.58,34.62,155400.0,22.4725,22.492,22.4595,22.4855,155400.0
2011-09-06 13:45:00,34.62,34.67,34.61,34.65,189000.0,22.4855,22.518,22.479,22.505,189000.0
2011-09-06 13:50:00,34.65,34.65,34.6,34.6,195200.0,22.505,22.505,22.4725,22.4725,195200.0
2011-09-06 13:55:00,34.6,34.6,34.55,34.55,163600.0,22.4725,22.4725,22.44,22.44,163600.0
2011-09-06 14:00:00,34.55,34.57,34.52,34.52,280000.0,22.44,22.453,22.4206,22.4206,280000.0
2011-09-06 14:05:00,34.52,34.58,34.52,34.55,159400.0,22.4206,22.4595,22.4206,22.44,159400.0
2011-09-06 14:10:00,34.56,34.6,34.55,34.56,192400.0,22.4465,22.4725,22.44,22.4465,192400.0
2011-09-06 14:15:00,34.57,34.62,34.56,34.61,222200.0,22.453,22.4855,22.4465,22.479,222200.0
2011-09-06 14:20:00,34.61,34.63,34.59,34.62,227000.0,22.479,22.492,22.466,22.4855,227000.0
2011-09-06 14:25:00,34.61,34.66,34.6,34.6,127200.0,22.479,22.5115,22.4725,22.4725,127200.0
2011-09-06 14:30:00,34.6,34.61,34.58,34.59,130800.0,22.4725,22.479,22.4595,22.466,130800.0
2011-09-06 14:35:00,34.6,34.62,34.58,34.59,129000.0,22.4725,22.4855,22.4595,22.466,129000.0
2011-09-06 14:40:00,34.59,34.6,34.55,34.59,193200.0,22.466,22.4725,22.44,22.466,193200.0
2011-09-06 14:45:00,34.59,34.6,34.57,34.57,165000.0,22.466,22.4725,22.453,22.453,165000.0
2011-09-06 14:50:00,34.57,34.62,34.56,34.57,145000.0,22.453,22.4855,22.4465,22.453,145000.0
2011-09-06 14:55:00,34.57,34.6,34.55,34.56,147400.0,22.453,22.4725,22.44,22.4465,147400.0
2011-09-06 15:00:00,34.57,34.59,34.54,34.57,201800.0,22.453,22.466,22.4335,22.453,201800.0
2011-09-06 15:05:00,34.56,34.58,34.53,34.55,204800.0,22.4465,22.4595,22.427,22.44,204800.0
2011-09-06 15:10:00,34.55,34.58,34.54,34.56,192200.0,22.44,22.4595,22.4335,22.4465,192200.0
2011-09-06 15:15:00,34.54,34.56,34.51,34.53,208200.0,22.4335,22.4465,22.4141,22.427,208200.0
2011-09-06 15:20:00,34.53,34.58,34.52,34.56,267800.0,22.427,22.4595,22.4206,22.4465,267800.0
2011-09-06 15:25:00,34.56,34.59,34.52,34.53,328800.0,22.4465,22.466,22.4206,22.427,328800.0
2011-09-06 15:30:00,34.52,34.54,34.49,34.49,499600.0,22.4206,22.4335,22.4011,22.4011,499600.0
2011-09-06 15:35:00,34.49,34.59,34.48,34.58,456600.0,22.4011,22.466,22.3946,22.4595,456600.0
2011-09-06 15:40:00,34.59,34.63,34.57,34.63,352600.0,22.466,22.492,22.453,22.492,352600.0
2011-09-06 15:45:00,34.63,34.7,34.59,34.68,445000.0,22.492,22.5375,22.466,22.5245,445000.0
2011-09-06 15:50:00,34.67,34.75,34.64,34.74,518200.0,22.518,22.5699,22.4985,22.5634,518200.0
2011-09-06 15:55:00,34.74,34.77,34.7,34.72,1265800.0,22.5634,22.5829,22.5375,22.5504,1265800.0
2011-09-07 09:30:00,34.94,35.07,34.94,35.01,632600.0,22.6933,22.7778,22.6933,22.7388,632600.0
2011-09-07 09:35:00,35.01,35.02,34.96,35.0,275400.0,22.7388,22.7453,22.7063,22.7323,275400.0
2011-09-07 09:40:00,35.01,35.08,34.99,35.07,279600.0,22.7388,22.7843,22.7258,22.7778,279600.0
2011-09-07 09:45:00,35.07,35.08,35.02,35.06,216000.0,22.7778,22.7843,22.7453,22.7713,216000.0
2011-09-07 09:50:00,35.06,35.1,35.02,35.06,219000.0,22.7713,22.7973,22.7453,22.7713,219000.0
2011-09-07 09:55:00,35.06,35.11,35.04,35.08,247400.0,22.7713,22.8038,22.7583,22.7843,247400.0
2011-09-07 10:00:00,35.08,35.16,35.07,35.16,441200.0,22.7843,22.8362,22.7778,22.8362,441200.0
2011-09-07 10:05:00,35.16,35.16,35.13,35.15,214600.0,22.8362,22.8362,22.8167,22.8297,214600.0
2011-09-07 10:10:00,35.15,35.16,35.06,35.12,218200.0,22.8297,22.8362,22.7713,22.8102,218200.0
2011-09-07 10:15:00,35.12,35.13,35.07,35.12,161800.0,22.8102,22.8167,22.7778,22.8102,161800.0
2011-09-07 10:20:00,35.12,35.19,35.1,35.18,254200.0,22.8102,22.8557,22.7973,22.8492,254200.0
2011-09-07 10:25:00,35.17,35.17,35.1,35.1,190400.0,22.8427,22.8427,22.7973,22.7973,190400.0
2011-09-07 10:30:00,35.1,35.17,35.1,35.12,191200.0,22.7973,22.8427,22.7973,22.8102,191200.0
2011-09-07 10:35:00,35.12,35.15,35.1,35.12,271600.0,22.8102,22.8297,22.7973,22.8102,271600.0
2011-09-07 10:40:00,35.12,35.16,35.12,35.15,278800.0,22.8102,22.8362,22.8102,22.8297,278800.0
2011-09-07 10:45:00,35.16,35.2,35.14,35.17,412400.0,22.8362,22.8622,22.8232,22.8427,412400.0
2011-09-07 10:50:00,35.17,35.18,35.15,35.17,315400.0,22.8427,22.8492,22.8297,22.8427,315400.0
2011-09-07 10:55:00,35.17,35.23,35.16,35.22,242000.0,22.8427,22.8817,22.8362,22.8752,242000.0
2011-09-07 11:00:00,35.22,35.26,35.21,35.24,292800.0,22.8752,22.9012,22.8687,22.8882,292800.0
2011-09-07 11:05:00,35.24,35.27,35.24,35.25,364800.0,22.8882,22.9077,22.8882,22.8947,364800.0
2011-09-07 11:10:00,35.25,35.26,35.23,35.25,387400.0,22.8947,22.9012,22.8817,22.8947,387400.0
2011-09-07 11:15:00,35.25,35.27,35.24,35.24,224200.0,22.8947,22.9077,22.8882,22.8882,224200.0
2011-09-07 11:20:00,35.24,35.27,35.23,35.26,499200.0,22.8882,22.9077,22.8817,22.9012,499200.0
2011-09-07 11:25:00,35.26,35.27,35.24,35.26,133600.0,22.9012,22.9077,22.8882,22.9012,133600.0
2011-09-07 11:30:00,35.26,35.27,35.23,35.26,283200.0,22.9012,22.9077,22.8817,22.9012,283200.0
2011-09-07 11:35:00,35.27,35.27,35.26,35.26,146800.0,22.9077,22.9077,22.9012,22.9012,146800.0
2011-09-07 11:40:00,35.26,35.3,35.26,35.27,174400.0,22.9012,22.9272,22.9012,22.9077,174400.0
2011-09-07 11:45:00,35.27,35.29,35.24,35.24,96200.0,22.9077,22.9207,22.8882,22.8882,96200.0
2011-09-07 11:50:00,35.24,35.29,35.24,35.27,128000.0,22.8882,22.9207,22.8882,22.9077,128000.0
2011-09-07 11:55:00,35.27,35.29,35.27,35.27,66600.0,22.9077,22.9207,22.9077,22.9077,66600.0
2011-09-07 12:00:00,35.28,35.28,35.24,35.25,181000.0,22.9142,22.9142,22.8882,22.8947,181000.0
2011-09-07 12:05:00,35.25,35.27,35.24,35.27,126800.0,22.8947,22.9077,22.8882,22.9077,126800.0
2011-09-07 12:10:00,35.27,35.27,35.26,35.26,204000.0,22.9077,22.9077,22.9012,22.9012,204000.0
2011-09-07 12:15:00,35.26,35.27,35.26,35.27,92200.0,22.9012,22.9077,22.9012,22.9077,92200.0
2011-09-07 12:20:00,35.27,35.29,35.27,35.29,135000.0,22.9077,22.9207,22.9077,22.9207,135000.0
2011-09-07 12:25:00,35.29,35.31,35.28,35.31,103000.0,22.9207,22.9337,22.9142,22.9337,103000.0
2011-09-07 12:30:00,35.3,35.34,35.3,35.33,164600.0,22.9272,22.9531,22.9272,22.9466,164600.0
2011-09-07 12:35:00,35.33,35.34,35.31,35.33,128200.0,22.9466,22.9531,22.9337,22.9466,128200.0
2011-09-07 12:40:00,35.32,35.35,35.32,35.34,121200.0,22.9401,22.9596,22.9401,22.9531,121200.0
2011-09-07 12:45:00,35.34,35.35,35.33,35.34,150400.0,22.9531,22.9596,22.9466,22.9531,150400.0
2011-09-07 12:50:00,35.34,35.37,35.34,35.35,117200.0,22.9531,22.9726,22.9531,22.9596,117200.0
2011-09-07 12:55:00,35.35,35.36,35.31,35.32,193800.0,22.9596,22.9661,22.9337,22.9401,193800.0
2011-09-07 13:00:00,35.32,35.32,35.27,35.28,236600.0,22.9401,22.9401,22.9077,22.9142,236600.0
2011-09-07 13:05:00,35.28,35.31,35.25,35.25,219800.0,22.9142,22.9337,22.8947,22.8947,219800.0
2011-09-07 13:10:00,35.25,35.27,35.25,35.27,123200.0,22.8947,22.9077,22.8947,22.9077,123200.0
2011-09-07 13:15:00,35.27,35.27,35.24,35.26,271200.0,22.9077,22.9077,22.8882,22.9012,271200.0
2011-09-07 13:20:00,35.26,35.3,35.25,35.29,86000.0,22.9012,22.9272,22.8947,22.9207,86000.0
2011-09-07 13:25:00,35.29,35.3,35.29,35.29,84600.0,22.9207,22.9272,22.9207,22.9207,84600.0
2011-09-07 13:30:00,35.3,35.3,35.24,35.25,132400.0,22.9272,22.9272,22.8882,22.8947,132400.0
2011-09-07 13:35:00,35.25,35.27,35.24,35.27,102600.0,22.8947,22.9077,22.8882,22.9077,102600.0
2011-09-07 13:40:00,35.27,35.27,35.26,35.27,150600.0,22.9077,22.9077,22.9012,22.9077,150600.0
2011-09-07 13:45:00,35.27,35.29,35.27,35.27,137800.0,22.9077,22.9207,22.9077,22.9077,137800.0
2011-09-07 13:50:00,35.27,35.31,35.27,35.31,91600.0,22.9077,22.9337,22.9077,22.9337,91600.0
2011-09-07 13:55:00,35.31,35.34,35.31,35.33,136400.0,22.9337,22.9531,22.9337,22.9466,136400.0
2011-09-07 14:00:00,35.33,35.35,35.3,35.35,183200.0,22.9466,22.9596,22.9272,22.9596,183200.0
2011-09-07 14:05:00,35.35,35.37,35.34,35.35,188600.0,22.9596,22.9726,22.9531,22.9596,188600.0
2011-09-07 14:10:00,35.35,35.37,35.33,35.37,150000.0,22.9596,22.9726,22.9466,22.9726,150000.0
2011-09-07 14:15:00,35.36,35.38,35.34,35.35,165400.0,22.9661,22.9791,22.9531,22.9596,165400.0
2011-09-07 14:20:00,35.35,35.35,35.33,35.34,132000.0,22.9596,22.9596,22.9466,22.9531,132000.0
2011-09-07 14:25:00,35.35,35.4,35.34,35.4,166400.0,22.9596,22.9921,22.9531,22.9921,166400.0
2011-09-07 14:30:00,35.39,35.4,35.36,35.38,178000.0,22.9856,22.9921,22.9661,22.9791,178000.0
2011-09-07 14:35:00,35.38,35.42,35.38,35.42,231600.0,22.9791,23.0051,22.9791,23.0051,231600.0
2011-09-07 14:40:00,35.42,35.42,35.4,35.42,151800.0,23.0051,23.0051,22.9921,23.0051,151800.0
2011-09-07 14:45:00,35.42,35.43,35.41,35.42,197000.0,23.0051,23.0116,22.9986,23.0051,197000.0
2011-09-07 14:50:00,35.42,35.42,35.4,35.4,73000.0,23.0051,23.0051,22.9921,22.9921,73000.0
2011-09-07 14:55:00,35.4,35.41,35.38,35.41,189400.0,22.9921,22.9986,22.9791,22.9986,189400.0
2011-09-07 15:00:00,35.41,35.43,35.39,35.41,170000.0,22.9986,23.0116,22.9856,22.9986,170000.0
2011-09-07 15:05:00,35.41,35.43,35.38,35.43,253800.0,22.9986,23.0116,22.9791,23.0116,253800.0
2011-09-07 15:10:00,35.43,35.43,35.37,35.39,282400.0,23.0116,23.0116,22.9726,22.9856,282400.0
2011-09-07 15:15:00,35.39,35.39,35.35,35.36,249800.0,22.9856,22.9856,22.9596,22.9661,249800.0
2011-09-07 15:20:00,35.35,35.37,35.34,35.36,249800.0,22.9596,22.9726,22.9531,22.9661,249800.0
2011-09-07 15:25:00,35.37,35.39,35.35,35.38,249200.0,22.9726,22.9856,22.9596,22.9791,249200.0
2011-09-07 15:30:00,35.38,35.39,35.36,35.36,401600.0,22.9791,22.9856,22.9661,22.9661,401600.0
2011-09-07 15:35:00,35.36,35.37,35.34,35.35,463600.0,22.9661,22.9726,22.9531,22.9596,463600.0
2011-09-07 15:40:00,35.35,35.38,35.35,35.37,402200.0,22.9596,22.9791,22.9596,22.9726,402200.0
2011-09-07 15:45:00,35.37,35.37,35.3,35.3,616800.0,22.9726,22.9726,22.9272,22.9272,616800.0
2011-09-07 15:50:00,35.3,35.31,35.27,35.3,759600.0,22.9272,22.9337,22.9077,22.9272,759600.0
2011-09-07 15:55:00,35.3,35.39,35.3,35.39,1133200.0,22.9272,22.9856,22.9272,22.9856,1133200.0
2011-09-08 09:30:00,35.33,35.42,35.27,35.41,452200.0,22.9466,23.0051,22.9077,22.9986,452200.0
2011-09-08 09:35:00,35.42,35.47,35.37,35.47,317400.0,23.0051,23.0376,22.9726,23.0376,317400.0
2011-09-08 09:40:00,35.46,35.55,35.46,35.54,713400.0,23.0311,23.0895,23.0311,23.083,713400.0
2011-09-08 09:45:00,35.54,35.57,35.49,35.52,436600.0,23.083,23.1025,23.0506,23.07,436600.0
2011-09-08 09:50:00,35.52,35.58,35.51,35.58,375800.0,23.07,23.109,23.0635,23.109,375800.0
2011-09-08 09:55:00,35.58,35.58,35.51,35.56,343600.0,23.109,23.109,23.0635,23.096,343600.0
2011-09-08 10:00:00,35.57,35.58,35.47,35.57,304000.0,23.1025,23.109,23.0376,23.1025,304000.0
2011-09-08 10:05:00,35.58,35.63,35.57,35.62,326400.0,23.109,23.1415,23.1025,23.135,326400.0
2011-09-08 10:10:00,35.62,35.63,35.58,35.59,218800.0,23.135,23.1415,23.109,23.1155,218800.0
2011-09-08 10:15:00,35.59,35.59,35.52,35.56,277000.0,23.1155,23.1155,23.07,23.096,277000.0
2011-09-08 10:20:00,35.56,35.57,35.52,35.55,214600.0,23.096,23.1025,23.07,23.0895,214600.0
2011-09-08 10:25:00,35.55,35.62,35.55,35.58,219200.0,23.0895,23.135,23.0895,23.109,219200.0
2011-09-08 10:30:00,35.58,35.67,35.58,35.65,320600.0,23.109,23.1675,23.109,23.1545,320600.0
2011-09-08 10:35:00,35.64,35.7,35.64,35.69,253000.0,23.148,23.187,23.148,23.1805,253000.0
2011-09-08 10:40:00,35.69,35.74,35.69,35.72,378000.0,23.1805,23.2129,23.1805,23.1999,378000.0
2011-09-08 10:45:00,35.72,35.72,35.67,35.7,219000.0,23.1999,23.1999,23.1675,23.187,219000.0
2011-09-08 10:50:00,35.7,35.7,35.68,35.69,167600.0,23.187,23.187,23.174,23.1805,167600.0
2011-09-08 10:55:00,35.69,35.73,35.69,35.72,346800.0,23.1805,23.2064,23.1805,23.1999,346800.0
2011-09-08 11:00:00,35.72,35.73,35.7,35.72,223000.0,23.1999,23.2064,23.187,23.1999,223000.0
2011-09-08 11:05:00,35.72,35.74,35.72,35.73,239600.0,23.1999,23.2129,23.1999,23.2064,239600.0
2011-09-08 11:10:00,35.74,35.74,35.7,35.71,209600.0,23.2129,23.2129,23.187,23.1934,209600.0
2011-09-08 11:15:00,35.71,35.73,35.69,35.72,254200.0,23.1934,23.2064,23.1805,23.1999,254200.0
2011-09-08 11:20:00,35.72,35.73,35.7,35.71,203800.0,23.1999,23.2064,23.187,23.1934,203800.0
2011-09-08 11:25:00,35.71,35.73,35.7,35.72,152600.0,23.1934,23.2064,23.187,23.1999,152600.0
2011-09-08 11:30:00,35.72,35.73,35.71,35.72,213400.0,23.1999,23.2064,23.1934,23.1999,213400.0
2011-09-08 11:35:00,35.72,35.75,35.72,35.75,309400.0,23.1999,23.2194,23.1999,23.2194,309400.0
2011-09-08 11:40:00,35.75,35.77,35.74,35.74,390400.0,23.2194,23.2324,23.2129,23.2129,390400.0
2011-09-08 11:45:00,35.74,35.74,35.69,35.7,175200.0,23.2129,23.2129,23.1805,23.187,175200.0
2011-09-08 11:50:00,35.7,35.75,35.69,35.72,281000.0,23.187,23.2194,23.1805,23.1999,281000.0
2011-09-08 11:55:00,35.72,35.73,35.68,35.7,223400.0,23.1999,23.2064,23.174,23.187,223400.0
2011-09-08 12:00:00,35.7,35.7,35.67,35.7,256000.0,23.187,23.187,23.1675,23.187,256000.0
2011-09-08 12:05:00,35.7,35.72,35.69,35.7,249800.0,23.187,23.1999,23.1805,23.187,249800.0
2011-09-08 12:10:00,35.7,35.71,35.69,35.69,182800.0,23.187,23.1934,23.1805,23.1805,182800.0
2011-09-08 12:15:00,35.69,35.71,35.66,35.7,183800.0,23.1805,23.1934,23.161,23.187,183800.0
2011-09-08 12:20:00,35.7,35.73,35.7,35.73,141400.0,23.187,23.2064,23.187,23.2064,141400.0
2011-09-08 12:25:00,35.72,35.74,35.71,35.73,292200.0,23.1999,23.2129,23.1934,23.2064,292200.0
2011-09-08 12:30:00,35.73,35.74,35.69,35.73,128600.0,23.2064,23.2129,23.1805,23.2064,128600.0
2011-09-08 12:35:00,35.73,35.8,35.73,35.79,204800.0,23.2064,23.2519,23.2064,23.2454,204800.0
2011-09-08 12:40:00,35.8,35.81,35.77,35.79,152400.0,23.2519,23.2584,23.2324,23.2454,152400.0
2011-09-08 12:45:00,35.8,35.81,35.76,35.78,162000.0,23.2519,23.2584,23.2259,23.2389,162000.0
2011-09-08 12:50:00,35.79,35.82,35.78,35.82,124000.0,23.2454,23.2649,23.2389,23.2649,124000.0
2011-09-08 12:55:00,35.82,35.82,35.8,35.81,196800.0,23.2649,23.2649,23.2519,23.2584,196800.0
2011-09-08 13:00:00,35.82,35.84,35.81,35.84,276800.0,23.2649,23.2779,23.2584,23.2779,276800.0
2011-09-08 13:05:00,35.84,35.88,35.82,35.87,226800.0,23.2779,23.3039,23.2649,23.2974,226800.0
2011-09-08 13:10:00,35.87,35.87,35.81,35.82,186200.0,23.2974,23.2974,23.2584,23.2649,186200.0
2011-09-08 13:15:00,35.82,35.88,35.82,35.87,194000.0,23.2649,23.3039,23.2649,23.2974,194000.0
2011-09-08 13:20:00,35.87,35.87,35.83,35.86,163800.0,23.2974,23.2974,23.2714,23.2909,163800.0
2011-09-08 13:25:00,35.87,35.88,35.85,35.86,176000.0,23.2974,23.3039,23.2844,23.2909,176000.0
2011-09-08 13:30:00,35.87,35.88,35.74,35.77,707800.0,23.2974,23.3039,23.2129,23.2324,707800.0
2011-09-08 13:35:00,35.77,35.82,35.76,35.8,211200.0,23.2324,23.2649,23.2259,23.2519,211200.0
2011-09-08 13:40:00,35.8,35.8,35.66,35.67,376200.0,23.2519,23.2519,23.161,23.1675,376200.0
2011-09-08 13:45:00,35.67,35.72,35.66,35.69,221400.0,23.1675,23.1999,23.161,23.1805,221400.0
2011-09-08 13:50:00,35.69,35.7,35.63,35.67,336800.0,23.1805,23.187,23.1415,23.1675,336800.0
2011-09-08 13:55:00,35.67,35.7,35.65,35.66,265200.0,23.1675,23.187,23.1545,23.161,265200.0
2011-09-08 14:00:00,35.66,35.68,35.61,35.68,254000.0,23.161,23.174,23.1285,23.174,254000.0
2011-09-08 14:05:00,35.68,35.69,35.62,35.67,258600.0,23.174,23.1805,23.135,23.1675,258600.0
2011-09-08 14:10:00,35.66,35.69,35.64,35.69,197200.0,23.161,23.1805,23.148,23.1805,197200.0
2011-09-08 14:15:00,35.69,35.72,35.68,35.69,208800.0,23.1805,23.1999,23.174,23.1805,208800.0
2011-09-08 14:20:00,35.69,35.69,35.63,35.63,156600.0,23.1805,23.1805,23.1415,23.1415,156600.0
2011-09-08 14:25:00,35.63,35.69,35.62,35.67,337400.0,23.1415,23.1805,23.135,23.1675,337400.0
2011-09-08 14:30:00,35.67,35.73,35.65,35.72,286000.0,23.1675,23.2064,23.1545,23.1999,286000.0
2011-09-08 14:35:00,35.72,35.73,35.7,35.7,151600.0,23.1999,23.2064,23.187,23.187,151600.0
2011-09-08 14:40:00,35.7,35.73,35.7,35.71,168800.0,23.187,23.2064,23.187,23.1934,168800.0
2011-09-08 14:45:00,35.71,35.71,35.68,35.68,188400.0,23.1934,23.1934,23.174,23.174,188400.0
2011-09-08 14:50:00,35.68,35.71,35.64,35.66,229400.0,23.174,23.1934,23.148,23.161,229400.0
2011-09-08 14:55:00,35.66,35.69,35.65,35.69,128800.0,23.161,23.1805,23.1545,23.1805,128800.0
2011-09-08 15:00:00,35.69,35.69,35.63,35.65,181200.0,23.1805,23.1805,23.1415,23.1545,181200.0
2011-09-08 15:05:00,35.65,35.65,35.6,35.63,249400.0,23.1545,23.1545,23.122,23.1415,249400.0
2011-09-08 15:10:00,35.63,35.63,35.6,35.62,208000.0,23.1415,23.1415,23.122,23.135,208000.0
2011-09-08 15:15:00,35.62,35.65,35.61,35.63,321600.0,23.135,23.1545,23.1285,23.1415,321600.0
2011-09-08 15:20:00,35.64,35.69,35.63,35.67,309000.0,23.148,23.1805,23.1415,23.1675,309000.0
2011-09-08 15:25:00,35.68,35.73,35.65,35.73,310600.0,23.174,23.2064,23.1545,23.2064,310600.0
2011-09-08 15:30:00,35.73,35.74,35.69,35.72,502400.0,23.2064,23.2129,23.1805,23.1999,502400.0
2011-09-08 15:35:00,35.72,35.74,35.69,35.73,440400.0,23.1999,23.2129,23.1805,23.2064,440400.0
2011-09-08 15:40:00,35.73,35.77,35.71,35.72,439000.0,23.2064,23.2324,23.1934,23.1999,439000.0
2011-09-08 15:45:00,35.72,35.74,35.68,35.73,509400.0,23.1999,23.2129,23.174,23.2064,509400.0
2011-09-08 15:50:00,35.72,35.73,35.62,35.65,550800.0,23.1999,23.2064,23.135,23.1545,550800.0
2011-09-08 15:55:00,35.64,35.66,35.59,35.59,1340600.0,23.148,23.161,23.1155,23.1155,1340600.0
2011-09-09 09:30:00,35.31,35.33,35.01,35.02,1106800.0,22.9337,22.9466,22.7388,22.7453,1106800.0
2011-09-09 09:35:00,35.01,35.02,34.74,34.91,970600.0,22.7388,22.7453,22.5634,22.6739,970600.0
2011-09-09 09:40:00,34.91,34.96,34.8,34.88,297400.0,22.6739,22.7063,22.6024,22.6544,297400.0
2011-09-09 09:45:00,34.89,34.98,34.87,34.88,486200.0,22.6609,22.7193,22.6479,22.6544,486200.0
2011-09-09 09:50:00,34.88,34.96,34.85,34.95,328600.0,22.6544,22.7063,22.6349,22.6998,328600.0
2011-09-09 09:55:00,34.95,35.02,34.93,35.01,380200.0,22.6998,22.7453,22.6868,22.7388,380200.0
2011-09-09 10:00:00,35.0,35.08,34.99,35.07,529400.0,22.7323,22.7843,22.7258,22.7778,529400.0
2011-09-09 10:05:00,35.07,35.08,34.99,34.99,444000.0,22.7778,22.7843,22.7258,22.7258,444000.0
2011-09-09 10:10:00,34.99,35.02,34.99,34.99,284000.0,22.7258,22.7453,22.7258,22.7258,284000.0
2011-09-09 10:15:00,34.99,35.04,34.98,35.01,350000.0,22.7258,22.7583,22.7193,22.7388,350000.0
2011-09-09 10:20:00,35.02,35.02,34.99,35.0,263200.0,22.7453,22.7453,22.7258,22.7323,263200.0
2011-09-09 10:25:00,34.99,35.0,34.95,34.97,333000.0,22.7258,22.7323,22.6998,22.7128,333000.0
2011-09-09 10:30:00,34.97,34.97,34.9,34.9,285200.0,22.7128,22.7128,22.6674,22.6674,285200.0
2011-09-09 10:35:00,34.9,35.01,34.9,34.99,536200.0,22.6674,22.7388,22.6674,22.7258,536200.0
2011-09-09 10:40:00,35.0,35.03,34.98,34.98,277800.0,22.7323,22.7518,22.7193,22.7193,277800.0
2011-09-09 10:45:00,34.98,35.01,34.95,34.96,495600.0,22.7193,22.7388,22.6998,22.7063,495600.0
2011-09-09 10:50:00,34.96,34.98,34.94,34.94,346000.0,22.7063,22.7193,22.6933,22.6933,346000.0
2011-09-09 10:55:00,34.94,34.96,34.91,34.92,273800.0,22.6933,22.7063,22.6739,22.6803,273800.0
2011-09-09 11:00:00,34.93,34.97,34.9,34.96,340600.0,22.6868,22.7128,22.6674,22.7063,340600.0
2011-09-09 11:05:00,34.96,34.99,34.95,34.99,276200.0,22.7063,22.7258,22.6998,22.7258,276200.0
2011-09-09 11:10:00,34.99,35.06,34.93,34.94,505000.0,22.7258,22.7713,22.6868,22.6933,505000.0
2011-09-09 11:15:00,34.93,34.96,34.87,34.88,553600.0,22.6868,22.7063,22.6479,22.6544,553600.0
2011-09-09 11:20:00,34.88,34.88,34.75,34.8,546400.0,22.6544,22.6544,22.5699,22.6024,546400.0
2011-09-09 11:25:00,34.81,34.84,34.77,34.79,220400.0,22.6089,22.6284,22.5829,22.5959,220400.0
2011-09-09 11:30:00,34.79,34.79,34.73,34.77,429600.0,22.5959,22.5959,22.5569,22.5829,429600.0
2011-09-09 11:35:00,34.77,34.8,34.73,34.74,269600.0,22.5829,22.6024,22.5569,22.5634,269600.0
2011-09-09 11:40:00,34.74,34.74,34.63,34.69,402600.0,22.5634,22.5634,22.492,22.531,402600.0
2011-09-09 11:45:00,34.69,34.7,34.63,34.63,296200.0,22.531,22.5375,22.492,22.492,296200.0
2011-09-09 11:50:00,34.63,34.66,34.58,34.65,305800.0,22.492,22.5115,22.4595,22.505,305800.0
2011-09-09 11:55:00,34.65,34.68,34.57,34.57,357200.0,22.505,22.5245,22.453,22.453,357200.0
2011-09-09 12:00:00,34.57,34.58,34.52,34.55,329400.0,22.453,22.4595,22.4206,22.44,329400.0
2011-09-09 12:05:00,34.55,34.56,34.51,34.52,305800.0,22.44,22.4465,22.4141,22.4206,305800.0
2011-09-09 12:10:00,34.52,34.52,34.48,34.48,368000.0,22.4206,22.4206,22.3946,22.3946,368000.0
2011-09-09 12:15:00,34.48,34.54,34.48,34.53,232000.0,22.3946,22.4335,22.3946,22.427,232000.0
2011-09-09 12:20:00,34.53,34.56,34.52,34.55,210800.0,22.427,22.4465,22.4206,22.44,210800.0
2011-09-09 12:25:00,34.55,34.55,34.5,34.5,204400.0,22.44,22.44,22.4076,22.4076,204400.0
2011-09-09 12:30:00,34.51,34.52,34.47,34.48,427200.0,22.4141,22.4206,22.3881,22.3946,427200.0
2011-09-09 12:35:00,34.48,34.48,34.41,34.41,358000.0,22.3946,22.3946,22.3491,22.3491,358000.0
2011-09-09 12:40:00,34.41,34.42,34.37,34.37,503200.0,22.3491,22.3556,22.3231,22.3231,503200.0
2011-09-09 12:45:00,34.37,34.42,34.37,34.39,281000.0,22.3231,22.3556,22.3231,22.3361,281000.0
2011-09-09 12:50:00,34.39,34.4,34.38,34.4,189400.0,22.3361,22.3426,22.3296,22.3426,189400.0
2011-09-09 12:55:00,34.4,34.49,34.39,34.47,544800.0,22.3426,22.4011,22.3361,22.3881,544800.0
2011-09-09 13:00:00,34.47,34.47,34.39,34.41,327200.0,22.3881,22.3881,22.3361,22.3491,327200.0
2011-09-09 13:05:00,34.41,34.49,34.41,34.49,163000.0,22.3491,22.4011,22.3491,22.4011,163000.0
2011-09-09 13:10:00,34.49,34.55,34.46,34.55,223200.0,22.4011,22.44,22.3816,22.44,223200.0
2011-09-09 13:15:00,34.55,34.57,34.5,34.5,232600.0,22.44,22.453,22.4076,22.4076,232600.0
2011-09-09 13:20:00,34.5,34.52,34.46,34.47,212600.0,22.4076,22.4206,22.3816,22.3881,212600.0
2011-09-09 13:25:00,34.47,34.49,34.46,34.49,144600.0,22.3881,22.4011,22.3816,22.4011,144600.0
2011-09-09 13:30:00,34.49,34.49,34.41,34.42,179000.0,22.4011,22.4011,22.3491,22.3556,179000.0
2011-09-09 13:35:00,34.42,34.46,34.39,34.41,367600.0,22.3556,22.3816,22.3361,22.3491,367600.0
2011-09-09 13:40:00,34.41,34.46,34.41,34.44,243600.0,22.3491,22.3816,22.3491,22.3686,243600.0
2011-09-09 13:45:00,34.45,34.46,34.38,34.4,277600.0,22.3751,22.3816,22.3296,22.3426,277600.0
2011-09-09 13:50:00,34.39,34.44,34.39,34.43,123200.0,22.3361,22.3686,22.3361,22.3621,123200.0
2011-09-09 13:55:00,34.43,34.46,34.43,34.45,168200.0,22.3621,22.3816,22.3621,22.3751,168200.0
2011-09-09 14:00:00,34.45,34.52,34.45,34.51,176800.0,22.3751,22.4206,22.3751,22.4141,176800.0
2011-09-09 14:05:00,34.51,34.55,34.49,34.55,181800.0,22.4141,22.44,22.4011,22.44,181800.0
2011-09-09 14:10:00,34.55,34.55,34.47,34.48,333000.0,22.44,22.44,22.3881,22.3946,333000.0
2011-09-09 14:15:00,34.48,34.53,34.48,34.5,199400.0,22.3946,22.427,22.3946,22.4076,199400.0
2011-09-09 14:20:00,34.5,34.55,34.49,34.52,213000.0,22.4076,22.44,22.4011,22.4206,213000.0
2011-09-09 14:25:00,34.52,34.52,34.47,34.49,273400.0,22.4206,22.4206,22.3881,22.4011,273400.0
2011-09-09 14:30:00,34.49,34.5,34.44,34.44,298200.0,22.4011,22.4076,22.3686,22.3686,298200.0
2011-09-09 14:35:00,34.45,34.45,34.4,34.44,467600.0,22.3751,22.3751,22.3426,22.3686,467600.0
2011-09-09 14:40:00,34.45,34.55,34.45,34.51,326600.0,22.3751,22.44,22.3751,22.4141,326600.0
2011-09-09 14:45:00,34.51,34.52,34.46,34.46,253600.0,22.4141,22.4206,22.3816,22.3816,253600.0
2011-09-09 14:50:00,34.47,34.47,34.42,34.44,262800.0,22.3881,22.3881,22.3556,22.3686,262800.0
2011-09-09 14:55:00,34.44,34.47,34.42,34.45,301800.0,22.3686,22.3881,22.3556,22.3751,301800.0
2011-09-09 15:00:00,34.45,34.47,34.38,34.46,426200.0,22.3751,22.3881,22.3296,22.3816,426200.0
2011-09-09 15:05:00,34.46,34.52,34.46,34.52,239000.0,22.3816,22.4206,22.3816,22.4206,239000.0
2011-09-09 15:10:00,34.52,34.57,34.48,34.56,374600.0,22.4206,22.453,22.3946,22.4465,374600.0
2011-09-09 15:15:00,34.56,34.59,34.52,34.59,411400.0,22.4465,22.466,22.4206,22.466,411400.0
2011-09-09 15:20:00,34.58,34.6,34.51,34.52,287800.0,22.4595,22.4725,22.4141,22.4206,287800.0
2011-09-09 15:25:00,34.52,34.55,34.49,34.51,319600.0,22.4206,22.44,22.4011,22.4141,319600.0
2011-09-09 15:30:00,34.51,34.6,34.51,34.6,415200.0,22.4141,22.4725,22.4141,22.4725,415200.0
2011-09-09 15:35:00,34.6,34.66,34.57,34.66,507200.0,22.4725,22.5115,22.453,22.5115,507200.0
2011-09-09 15:40:00,34.66,34.7,34.63,34.68,688800.0,22.5115,22.5375,22.492,22.5245,688800.0
2011-09-09 15:45:00,34.68,34.79,34.67,34.71,938800.0,22.5245,22.5959,22.518,22.544,938800.0
2011-09-09 15:50:00,34.71,34.75,34.68,34.73,738800.0,22.544,22.5699,22.5245,22.5569,738800.0
2011-09-09 15:55:00,34.73,34.75,34.68,34.68,1706400.0,22.5569,22.5699,22.5245,22.5245,1706400.0
2011-09-12 09:30:00,34.23,34.44,34.2,34.33,754200.0,22.2322,22.3686,22.2127,22.2971,754200.0
2011-09-12 09:35:00,34.34,34.46,34.24,34.45,450600.0,22.3036,22.3816,22.2387,22.3751,450600.0
2011-09-12 09:40:00,34.45,34.47,34.36,34.38,248800.0,22.3751,22.3881,22.3166,22.3296,248800.0
2011-09-12 09:45:00,34.39,34.48,34.38,34.47,383800.0,22.3361,22.3946,22.3296,22.3881,383800.0
2011-09-12 09:50:00,34.47,34.57,34.45,34.51,1030200.0,22.3881,22.453,22.3751,22.4141,1030200.0
2011-09-12 09:55:00,34.52,34.74,34.52,34.67,495400.0,22.4206,22.5634,22.4206,22.518,495400.0
2011-09-12 10:00:00,34.67,34.7,34.6,34.6,417400.0,22.518,22.5375,22.4725,22.4725,417400.0
2011-09-12 10:05:00,34.6,34.68,34.58,34.65,438000.0,22.4725,22.5245,22.4595,22.505,438000.0
2011-09-12 10:10:00,34.65,34.68,34.5,34.51,299200.0,22.505,22.5245,22.4076,22.4141,299200.0
2011-09-12 10:15:00,34.51,34.56,34.48,34.49,334000.0,22.4141,22.4465,22.3946,22.4011,334000.0
2011-09-12 10:20:00,34.49,34.54,34.42,34.44,294800.0,22.4011,22.4335,22.3556,22.3686,294800.0
2011-09-12 10:25:00,34.44,34.46,34.38,34.39,255800.0,22.3686,22.3816,22.3296,22.3361,255800.0
2011-09-12 10:30:00,34.39,34.42,34.38,34.38,375400.0,22.3361,22.3556,22.3296,22.3296,375400.0
2011-09-12 10:35:00,34.38,34.44,34.38,34.43,293400.0,22.3296,22.3686,22.3296,22.3621,293400.0
2011-09-12 10:40:00,34.42,34.43,34.38,34.38,164800.0,22.3556,22.3621,22.3296,22.3296,164800.0
2011-09-12 10:45:00,34.38,34.42,34.32,34.33,299000.0,22.3296,22.3556,22.2907,22.2971,299000.0
2011-09-12 10:50:00,34.34,34.41,34.33,34.38,238000.0,22.3036,22.3491,22.2971,22.3296,238000.0
2011-09-12 10:55:00,34.38,34.39,34.26,34.26,253400.0,22.3296,22.3361,22.2517,22.2517,253400.0
2011-09-12 11:00:00,34.27,34.3,34.26,34.28,231800.0,22.2582,22.2777,22.2517,22.2647,231800.0
2011-09-12 11:05:00,34.29,34.31,34.27,34.27,303400.0,22.2712,22.2842,22.2582,22.2582,303400.0
2011-09-12 11:10:00,34.27,34.27,34.2,34.22,353600.0,22.2582,22.2582,22.2127,22.2257,353600.0
2011-09-12 11:15:00,34.22,34.24,34.2,34.22,331800.0,22.2257,22.2387,22.2127,22.2257,331800.0
2011-09-12 11:20:00,34.22,34.24,34.2,34.24,235000.0,22.2257,22.2387,22.2127,22.2387,235000.0
2011-09-12 11:25:00,34.24,34.29,34.24,34.27,155000.0,22.2387,22.2712,22.2387,22.2582,155000.0
2011-09-12 11:30:00,34.27,34.3,34.26,34.29,144800.0,22.2582,22.2777,22.2517,22.2712,144800.0
2011-09-12 11:35:00,34.28,34.33,34.27,34.33,145400.0,22.2647,22.2971,22.2582,22.2971,145400.0
2011-09-12 11:40:00,34.33,34.35,34.29,34.29,178400.0,22.2971,22.3101,22.2712,22.2712,178400.0
2011-09-12 11:45:00,34.3,34.3,34.25,34.25,169400.0,22.2777,22.2777,22.2452,22.2452,169400.0
2011-09-12 11:50:00,34.25,34.26,34.22,34.23,181200.0,22.2452,22.2517,22.2257,22.2322,181200.0
2011-09-12 11:55:00,34.23,34.26,34.23,34.24,150800.0,22.2322,22.2517,22.2322,22.2387,150800.0
2011-09-12 12:00:00,34.25,34.26,34.22,34.23,216200.0,22.2452,22.2517,22.2257,22.2322,216200.0
2011-09-12 12:05:00,34.23,34.24,34.18,34.2,214000.0,22.2322,22.2387,22.1997,22.2127,214000.0
2011-09-12 12:10:00,34.2,34.21,34.14,34.15,221000.0,22.2127,22.2192,22.1737,22.1802,221000.0
2011-09-12 12:15:00,34.16,34.19,34.13,34.15,171400.0,22.1867,22.2062,22.1672,22.1802,171400.0
2011-09-12 12:20:00,34.15,34.17,34.14,34.17,117000.0,22.1802,22.1932,22.1737,22.1932,117000.0
2011-09-12 12:25:00,34.17,34.19,34.17,34.18,234400.0,22.1932,22.2062,22.1932,22.1997,234400.0
2011-09-12 12:30:00,34.18,34.18,34.13,34.16,234200.0,22.1997,22.1997,22.1672,22.1867,234200.0
2011-09-12 12:35:00,34.16,34.19,34.15,34.17,181000.0,22.1867,22.2062,22.1802,22.1932,181000.0
2011-09-12 12:40:00,34.17,34.17,34.15,34.16,124800.0,22.1932,22.1932,22.1802,22.1867,124800.0
2011-09-12 12:45:00,34.16,34.18,34.15,34.16,121400.0,22.1867,22.1997,22.1802,22.1867,121400.0
2011-09-12 12:50:00,34.16,34.2,34.16,34.18,218000.0,22.1867,22.2127,22.1867,22.1997,218000.0
2011-09-12 12:55:00,34.18,34.22,34.17,34.21,206600.0,22.1997,22.2257,22.1932,22.2192,206600.0
2011-09-12 13:00:00,34.21,34.24,34.19,34.24,160400.0,22.2192,22.2387,22.2062,22.2387,160400.0
2011-09-12 13:05:00,34.24,34.27,34.24,34.27,292200.0,22.2387,22.2582,22.2387,22.2582,292200.0
2011-09-12 13:10:00,34.27,34.3,34.26,34.28,145800.0,22.2582,22.2777,22.2517,22.2647,145800.0
2011-09-12 13:15:00,34.28,34.29,34.25,34.26,109400.0,22.2647,22.2712,22.2452,22.2517,109400.0
2011-09-12 13:20:00,34.26,34.28,34.25,34.27,119000.0,22.2517,22.2647,22.2452,22.2582,119000.0
2011-09-12 13:25:00,34.28,34.3,34.27,34.28,154400.0,22.2647,22.2777,22.2582,22.2647,154400.0
2011-09-12 13:30:00,34.28,34.29,34.22,34.24,211000.0,22.2647,22.2712,22.2257,22.2387,211000.0
2011-09-12 13:35:00,34.23,34.25,34.19,34.23,376600.0,22.2322,22.2452,22.2062,22.2322,376600.0
2011-09-12 13:40:00,34.23,34.26,34.22,34.26,168000.0,22.2322,22.2517,22.2257,22.2517,168000.0
2011-09-12 13:45:00,34.26,34.29,34.24,34.26,182400.0,22.2517,22.2712,22.2387,22.2517,182400.0
2011-09-12 13:50:00,34.26,34.29,34.26,34.26,162600.0,22.2517,22.2712,22.2517,22.2517,162600.0
2011-09-12 13:55:00,34.26,34.27,34.24,34.27,78600.0,22.2517,22.2582,22.2387,22.2582,78600.0
2011-09-12 14:00:00,34.27,34.27,34.19,34.2,258200.0,22.2582,22.2582,22.2062,22.2127,258200.0
2011-09-12 14:05:00,34.19,34.21,34.15,34.19,161000.0,22.2062,22.2192,22.1802,22.2062,161000.0
2011-09-12 14:10:00,34.19,34.19,34.13,34.17,198600.0,22.2062,22.2062,22.1672,22.1932,198600.0
2011-09-12 14:15:00,34.17,34.17,34.12,34.13,238000.0,22.1932,22.1932,22.1608,22.1672,238000.0
2011-09-12 14:20:00,34.13,34.17,34.1,34.15,173200.0,22.1672,22.1932,22.1478,22.1802,173200.0
2011-09-12 14:25:00,34.15,34.16,34.13,34.15,214600.0,22.1802,22.1867,22.1672,22.1802,214600.0
2011-09-12 14:30:00,34.15,34.24,34.15,34.24,192800.0,22.1802,22.2387,22.1802,22.2387,192800.0
2011-09-12 14:35:00,34.24,34.38,34.24,34.3,842400.0,22.2387,22.3296,22.2387,22.2777,842400.0
2011-09-12 14:40:00,34.3,34.42,34.3,34.38,313800.0,22.2777,22.3556,22.2777,22.3296,313800.0
2011-09-12 14:45:00,34.38,34.38,34.32,34.34,207200.0,22.3296,22.3296,22.2907,22.3036,207200.0
2011-09-12 14:50:00,34.34,34.35,34.3,34.33,200800.0,22.3036,22.3101,22.2777,22.2971,200800.0
2011-09-12 14:55:00,34.33,34.34,34.28,34.3,271400.0,22.2971,22.3036,22.2647,22.2777,271400.0
2011-09-12 15:00:00,34.3,34.33,34.27,34.31,351200.0,22.2777,22.2971,22.2582,22.2842,351200.0
2011-09-12 15:05:00,34.31,34.34,34.3,34.32,303800.0,22.2842,22.3036,22.2777,22.2907,303800.0
2011-09-12 15:10:00,34.32,34.38,34.31,34.37,276800.0,22.2907,22.3296,22.2842,22.3231,276800.0
2011-09-12 15:15:00,34.38,34.38,34.31,34.34,326000.0,22.3296,22.3296,22.2842,22.3036,326000.0
2011-09-12 15:20:00,34.35,34.46,34.32,34.45,607400.0,22.3101,22.3816,22.2907,22.3751,607400.0
2011-09-12 15:25:00,34.46,34.47,34.42,34.47,370200.0,22.3816,22.3881,22.3556,22.3881,370200.0
2011-09-12 15:30:00,34.47,34.56,34.46,34.55,655800.0,22.3881,22.4465,22.3816,22.44,655800.0
2011-09-12 15:35:00,34.55,34.55,34.47,34.52,475000.0,22.44,22.44,22.3881,22.4206,475000.0
2011-09-12 15:40:00,34.52,34.6,34.49,34.58,598600.0,22.4206,22.4725,22.4011,22.4595,598600.0
2011-09-12 15:45:00,34.58,34.65,34.56,34.6,1052800.0,22.4595,22.505,22.4465,22.4725,1052800.0
2011-09-12 15:50:00,34.6,34.77,34.59,34.7,1409000.0,22.4725,22.5829,22.466,22.5375,1409000.0
2011-09-12 15:55:00,34.69,34.7,34.63,34.7,1777800.0,22.531,22.5375,22.492,22.5375,1777800.0
2011-09-13 09:30:00,34.48,34.49,34.31,34.35,389200.0,22.5469,22.5534,22.4357,22.4619,389200.0
2011-09-13 09:35:00,34.35,34.46,34.31,34.33,249400.0,22.4619,22.5338,22.4357,22.4488,249400.0
2011-09-13 09:40:00,34.34,34.35,34.29,34.33,273400.0,22.4553,22.4619,22.4226,22.4488,273400.0
2011-09-13 09:45:00,34.33,34.38,34.3,34.34,251400.0,22.4488,22.4815,22.4292,22.4553,251400.0
2011-09-13 09:50:00,34.34,34.48,34.34,34.45,315000.0,22.4553,22.5469,22.4553,22.5273,315000.0
2011-09-13 09:55:00,34.45,34.55,34.44,34.52,411800.0,22.5273,22.5927,22.5207,22.573,411800.0
2011-09-13 10:00:00,34.52,34.57,34.49,34.55,351600.0,22.573,22.6057,22.5534,22.5927,351600.0
2011-09-13 10:05:00,34.56,34.63,34.53,34.59,649600.0,22.5992,22.645,22.5796,22.6188,649600.0
2011-09-13 10:10:00,34.59,34.63,34.53,34.54,438400.0,22.6188,22.645,22.5796,22.5861,438400.0
2011-09-13 10:15:00,34.54,34.56,34.52,34.53,323600.0,22.5861,22.5992,22.573,22.5796,323600.0
2011-09-13 10:20:00,34.52,34.55,34.48,34.48,395200.0,22.573,22.5927,22.5469,22.5469,395200.0
2011-09-13 10:25:00,34.49,34.54,34.43,34.44,346600.0,22.5534,22.5861,22.5142,22.5207,346600.0
2011-09-13 10:30:00,34.44,34.46,34.31,34.35,450600.0,22.5207,22.5338,22.4357,22.4619,450600.0
2011-09-13 10:35:00,34.34,34.37,34.3,34.37,310600.0,22.4553,22.475,22.4292,22.475,310600.0
2011-09-13 10:40:00,34.37,34.4,34.35,34.38,267600.0,22.475,22.4946,22.4619,22.4815,267600.0
2011-09-13 10:45:00,34.38,34.48,34.38,34.44,265800.0,22.4815,22.5469,22.4815,22.5207,265800.0
2011-09-13 10:50:00,34.45,34.48,34.37,34.38,274000.0,22.5273,22.5469,22.475,22.4815,274000.0
2011-09-13 10:55:00,34.38,34.41,34.37,34.38,210200.0,22.4815,22.5011,22.475,22.4815,210200.0
2011-09-13 11:00:00,34.38,34.42,34.34,34.35,235800.0,22.4815,22.5077,22.4553,22.4619,235800.0
2011-09-13 11:05:00,34.34,34.41,34.34,34.38,178800.0,22.4553,22.5011,22.4553,22.4815,178800.0
2011-09-13 11:10:00,34.38,34.39,34.35,34.39,205000.0,22.4815,22.488,22.4619,22.488,205000.0
2011-09-13 11:15:00,34.38,34.41,34.33,34.35,220400.0,22.4815,22.5011,22.4488,22.4619,220400.0
2011-09-13 11:20:00,34.35,34.36,34.33,34.34,187800.0,22.4619,22.4684,22.4488,22.4553,187800.0
2011-09-13 11:25:00,34.34,34.43,34.33,34.43,172400.0,22.4553,22.5142,22.4488,22.5142,172400.0
2011-09-13 11:30:00,34.43,34.45,34.41,34.42,163200.0,22.5142,22.5273,22.5011,22.5077,163200.0
2011-09-13 11:35:00,34.42,34.46,34.4,34.45,162600.0,22.5077,22.5338,22.4946,22.5273,162600.0
2011-09-13 11:40:00,34.45,34.49,34.43,34.47,155800.0,22.5273,22.5534,22.5142,22.5404,155800.0
2011-09-13 11:45:00,34.47,34.49,34.43,34.44,226600.0,22.5404,22.5534,22.5142,22.5207,226600.0
2011-09-13 11:50:00,34.44,34.48,34.42,34.46,133600.0,22.5207,22.5469,22.5077,22.5338,133600.0
2011-09-13 11:55:00,34.46,34.51,34.45,34.45,139400.0,22.5338,22.5665,22.5273,22.5273,139400.0
2011-09-13 12:00:00,34.44,34.44,34.38,34.4,198400.0,22.5207,22.5207,22.4815,22.4946,198400.0
2011-09-13 12:05:00,34.4,34.45,34.4,34.43,193600.0,22.4946,22.5273,22.4946,22.5142,193600.0
2011-09-13 12:10:00,34.43,34.48,34.4,34.46,128000.0,22.5142,22.5469,22.4946,22.5338,128000.0
2011-09-13 12:15:00,34.46,34.49,34.45,34.48,167800.0,22.5338,22.5534,22.5273,22.5469,167800.0
2011-09-13 12:20:00,34.48,34.49,34.42,34.43,124600.0,22.5469,22.5534,22.5077,22.5142,124600.0
2011-09-13 12:25:00,34.43,34.46,34.42,34.45,141200.0,22.5142,22.5338,22.5077,22.5273,141200.0
2011-09-13 12:30:00,34.46,34.48,34.44,34.46,202000.0,22.5338,22.5469,22.5207,22.5338,202000.0
2011-09-13 12:35:00,34.47,34.53,34.47,34.53,130200.0,22.5404,22.5796,22.5404,22.5796,130200.0
2011-09-13 12:40:00,34.53,34.54,34.51,34.54,110800.0,22.5796,22.5861,22.5665,22.5861,110800.0
2011-09-13 12:45:00,34.54,34.57,34.53,34.54,91400.0,22.5861,22.6057,22.5796,22.5861,91400.0
2011-09-13 12:50:00,34.54,34.56,34.53,34.53,86600.0,22.5861,22.5992,22.5796,22.5796,86600.0
2011-09-13 12:55:00,34.54,34.58,34.52,34.56,134800.0,22.5861,22.6123,22.573,22.5992,134800.0
2011-09-13 13:00:00,34.56,34.63,34.56,34.61,162800.0,22.5992,22.645,22.5992,22.6319,162800.0
2011-09-13 13:05:00,34.6,34.64,34.6,34.63,188200.0,22.6254,22.6515,22.6254,22.645,188200.0
2011-09-13 13:10:00,34.63,34.65,34.6,34.65,220600.0,22.645,22.6581,22.6254,22.6581,220600.0
2011-09-13 13:15:00,34.65,34.66,34.62,34.63,119200.0,22.6581,22.6646,22.6384,22.645,119200.0
2011-09-13 13:20:00,34.63,34.63,34.62,34.63,117600.0,22.645,22.645,22.6384,22.645,117600.0
2011-09-13 13:25:00,34.63,34.65,34.6,34.62,149200.0,22.645,22.6581,22.6254,22.6384,149200.0
2011-09-13 13:30:00,34.63,34.63,34.58,34.6,106200.0,22.645,22.645,22.6123,22.6254,106200.0
2011-09-13 13:35:00,34.6,34.6,34.57,34.6,111600.0,22.6254,22.6254,22.6057,22.6254,111600.0
2011-09-13 13:40:00,34.6,34.62,34.58,34.6,193000.0,22.6254,22.6384,22.6123,22.6254,193000.0
2011-09-13 13:45:00,34.6,34.63,34.6,34.62,151000.0,22.6254,22.645,22.6254,22.6384,151000.0
2011-09-13 13:50:00,34.62,34.66,34.62,34.65,155800.0,22.6384,22.6646,22.6384,22.6581,155800.0
2011-09-13 13:55:00,34.66,34.66,34.55,34.56,228000.0,22.6646,22.6646,22.5927,22.5992,228000.0
2011-09-13 14:00:00,34.56,34.57,34.54,34.57,139400.0,22.5992,22.6057,22.5861,22.6057,139400.0
2011-09-13 14:05:00,34.57,34.58,34.54,34.56,198000.0,22.6057,22.6123,22.5861,22.5992,198000.0
2011-09-13 14:10:00,34.56,34.58,34.54,34.57,171600.0,22.5992,22.6123,22.5861,22.6057,171600.0
2011-09-13 14:15:00,34.57,34.62,34.57,34.6,122000.0,22.6057,22.6384,22.6057,22.6254,122000.0
2011-09-13 14:20:00,34.6,34.65,34.6,34.64,179200.0,22.6254,22.6581,22.6254,22.6515,179200.0
2011-09-13 14:25:00,34.64,34.66,34.63,34.65,114800.0,22.6515,22.6646,22.645,22.6581,114800.0
2011-09-13 14:30:00,34.66,34.66,34.63,34.63,165200.0,22.6646,22.6646,22.645,22.645,165200.0
2011-09-13 14:35:00,34.63,34.64,34.58,34.58,146400.0,22.645,22.6515,22.6123,22.6123,146400.0
2011-09-13 14:40:00,34.58,34.61,34.58,34.58,89000.0,22.6123,22.6319,22.6123,22.6123,89000.0
2011-09-13 14:45:00,34.58,34.6,34.52,34.52,227000.0,22.6123,22.6254,22.573,22.573,227000.0
2011-09-13 14:50:00,34.52,34.54,34.51,34.52,190800.0,22.573,22.5861,22.5665,22.573,190800.0
2011-09-13 14:55:00,34.52,34.58,34.48,34.52,608800.0,22.573,22.6123,22.5469,22.573,608800.0
2011-09-13 15:00:00,34.53,34.55,34.49,34.53,225000.0,22.5796,22.5927,22.5534,22.5796,225000.0
2011-09-13 15:05:00,34.53,34.53,34.46,34.49,235200.0,22.5796,22.5796,22.5338,22.5534,235200.0
2011-09-13 15:10:00,34.5,34.53,34.47,34.49,188600.0,22.56,22.5796,22.5404,22.5534,188600.0
2011-09-13 15:15:00,34.49,34.5,34.42,34.43,667400.0,22.5534,22.56,22.5077,22.5142,667400.0
2011-09-13 15:20:00,34.43,34.45,34.42,34.44,337800.0,22.5142,22.5273,22.5077,22.5207,337800.0
2011-09-13 15:25:00,34.44,34.53,34.43,34.52,628800.0,22.5207,22.5796,22.5142,22.573,628800.0
2011-09-13 15:30:00,34.52,34.58,34.51,34.57,487000.0,22.573,22.6123,22.5665,22.6057,487000.0
2011-09-13 15:35:00,34.58,34.61,34.55,34.58,418600.0,22.6123,22.6319,22.5927,22.6123,418600.0
2011-09-13 15:40:00,34.58,34.66,34.54,34.64,375000.0,22.6123,22.6646,22.5861,22.6515,375000.0
2011-09-13 15:45:00,34.64,34.67,34.6,34.63,460800.0,22.6515,22.6711,22.6254,22.645,460800.0
2011-09-13 15:50:00,34.63,34.63,34.52,34.56,396000.0,22.645,22.645,22.573,22.5992,396000.0
2011-09-13 15:55:00,34.56,34.6,34.55,34.56,812200.0,22.5992,22.6254,22.5927,22.5992,812200.0
2011-09-14 09:30:00,34.7,34.7,34.37,34.69,366000.0,22.6908,22.6908,22.475,22.6842,366000.0
2011-09-14 09:35:00,34.7,34.72,34.57,34.59,216600.0,22.6908,22.7038,22.6057,22.6188,216600.0
2011-09-14 09:40:00,34.57,34.57,34.46,34.49,320000.0,22.6057,22.6057,22.5338,22.5534,320000.0
2011-09-14 09:45:00,34.49,34.54,34.49,34.54,268800.0,22.5534,22.5861,22.5534,22.5861,268800.0
2011-09-14 09:50:00,34.54,34.58,34.53,34.56,253800.0,22.5861,22.6123,22.5796,22.5992,253800.0
2011-09-14 09:55:00,34.56,34.59,34.55,34.57,251400.0,22.5992,22.6188,22.5927,22.6057,251400.0
2011-09-14 10:00:00,34.57,34.58,34.49,34.53,268800.0,22.6057,22.6123,22.5534,22.5796,268800.0
2011-09-14 10:05:00,34.53,34.57,34.51,34.55,217600.0,22.5796,22.6057,22.5665,22.5927,217600.0
2011-09-14 10:10:00,34.55,34.61,34.55,34.57,185800.0,22.5927,22.6319,22.5927,22.6057,185800.0
2011-09-14 10:15:00,34.58,34.58,34.36,34.37,535400.0,22.6123,22.6123,22.4684,22.475,535400.0
2011-09-14 10:20:00,34.37,34.41,34.27,34.35,461600.0,22.475,22.5011,22.4096,22.4619,461600.0
2011-09-14 10:25:00,34.34,34.47,34.34,34.44,339400.0,22.4553,22.5404,22.4553,22.5207,339400.0
2011-09-14 10:30:00,34.43,34.48,34.37,34.45,278600.0,22.5142,22.5469,22.475,22.5273,278600.0
2011-09-14 10:35:00,34.44,34.5,34.41,34.5,293200.0,22.5207,22.56,22.5011,22.56,293200.0
2011-09-14 10:40:00,34.51,34.52,34.41,34.42,187800.0,22.5665,22.573,22.5011,22.5077,187800.0
2011-09-14 10:45:00,34.42,34.48,34.38,34.41,212000.0,22.5077,22.5469,22.4815,22.5011,212000.0
2011-09-14 10:50:00,34.42,34.49,34.42,34.48,189600.0,22.5077,22.5534,22.5077,22.5469,189600.0
2011-09-14 10:55:00,34.48,34.49,34.41,34.47,171000.0,22.5469,22.5534,22.5011,22.5404,171000.0
2011-09-14 11:00:00,34.47,34.5,34.43,34.46,247000.0,22.5404,22.56,22.5142,22.5338,247000.0
2011-09-14 11:05:00,34.46,34.48,34.4,34.4,238000.0,22.5338,22.5469,22.4946,22.4946,238000.0
2011-09-14 11:10:00,34.4,34.46,34.38,34.44,191600.0,22.4946,22.5338,22.4815,22.5207,191600.0
2011-09-14 11:15:00,34.44,34.45,34.4,34.42,172800.0,22.5207,22.5273,22.4946,22.5077,172800.0
2011-09-14 11:20:00,34.41,34.52,34.4,34.51,142600.0,22.5011,22.573,22.4946,22.5665,142600.0
2011-09-14 11:25:00,34.51,34.59,34.51,34.59,209200.0,22.5665,22.6188,22.5665,22.6188,209200.0
2011-09-14 11:30:00,34.58,34.62,34.54,34.56,173400.0,22.6123,22.6384,22.5861,22.5992,173400.0
2011-09-14 11:35:00,34.55,34.63,34.55,34.62,110800.0,22.5927,22.645,22.5927,22.6384,110800.0
2011-09-14 11:40:00,34.63,34.63,34.6,34.62,94600.0,22.645,22.645,22.6254,22.6384,94600.0
2011-09-14 11:45:00,34.62,34.65,34.59,34.63,130600.0,22.6384,22.6581,22.6188,22.645,130600.0
2011-09-14 11:50:00,34.63,34.69,34.62,34.68,126200.0,22.645,22.6842,22.6384,22.6777,126200.0
2011-09-14 11:55:00,34.68,34.68,34.63,34.65,106000.0,22.6777,22.6777,22.645,22.6581,106000.0
2011-09-14 12:00:00,34.66,34.67,34.63,34.63,106800.0,22.6646,22.6711,22.645,22.645,106800.0
2011-09-14 12:05:00,34.63,34.67,34.62,34.67,216800.0,22.645,22.6711,22.6384,22.6711,216800.0
2011-09-14 12:10:00,34.67,34.7,34.65,34.69,114200.0,22.6711,22.6908,22.6581,22.6842,114200.0
2011-09-14 12:15:00,34.7,34.7,34.67,34.68,82000.0,22.6908,22.6908,22.6711,22.6777,82000.0
2011-09-14 12:20:00,34.68,34.7,34.68,34.68,92600.0,22.6777,22.6908,22.6777,22.6777,92600.0
2011-09-14 12:25:00,34.68,34.74,34.68,34.74,86000.0,22.6777,22.7169,22.6777,22.7169,86000.0
2011-09-14 12:30:00,34.74,34.77,34.72,34.76,148000.0,22.7169,22.7365,22.7038,22.73,148000.0
2011-09-14 12:35:00,34.76,34.8,34.73,34.8,111400.0,22.73,22.7561,22.7104,22.7561,111400.0
2011-09-14 12:40:00,34.8,34.82,34.77,34.8,92000.0,22.7561,22.7692,22.7365,22.7561,92000.0
2011-09-14 12:45:00,34.81,34.83,34.77,34.77,228600.0,22.7627,22.7758,22.7365,22.7365,228600.0
2011-09-14 12:50:00,34.77,34.77,34.71,34.71,132600.0,22.7365,22.7365,22.6973,22.6973,132600.0
2011-09-14 12:55:00,34.71,34.73,34.68,34.71,288600.0,22.6973,22.7104,22.6777,22.6973,288600.0
2011-09-14 13:00:00,34.71,34.75,34.71,34.74,78600.0,22.6973,22.7234,22.6973,22.7169,78600.0
2011-09-14 13:05:00,34.74,34.79,34.74,34.75,106200.0,22.7169,22.7496,22.7169,22.7234,106200.0
2011-09-14 13:10:00,34.76,34.81,34.76,34.8,131400.0,22.73,22.7627,22.73,22.7561,131400.0
2011-09-14 13:15:00,34.81,34.84,34.79,34.83,112400.0,22.7627,22.7823,22.7496,22.7758,112400.0
2011-09-14 13:20:00,34.83,34.85,34.82,34.83,156800.0,22.7758,22.7888,22.7692,22.7758,156800.0
2011-09-14 13:25:00,34.84,34.85,34.81,34.84,88000.0,22.7823,22.7888,22.7627,22.7823,88000.0
2011-09-14 13:30:00,34.84,34.86,34.83,34.86,67200.0,22.7823,22.7954,22.7758,22.7954,67200.0
2011-09-14 13:35:00,34.85,34.93,34.85,34.93,239200.0,22.7888,22.8412,22.7888,22.8412,239200.0
2011-09-14 13:40:00,34.94,34.97,34.92,34.93,218400.0,22.8477,22.8673,22.8346,22.8412,218400.0
2011-09-14 13:45:00,34.92,34.95,34.9,34.94,141600.0,22.8346,22.8542,22.8215,22.8477,141600.0
2011-09-14 13:50:00,34.94,34.97,34.92,34.93,177200.0,22.8477,22.8673,22.8346,22.8412,177200.0
2011-09-14 13:55:00,34.93,34.93,34.87,34.89,252200.0,22.8412,22.8412,22.8019,22.815,252200.0
2011-09-14 14:00:00,34.89,34.94,34.89,34.93,162200.0,22.815,22.8477,22.815,22.8412,162200.0
2011-09-14 14:05:00,34.94,34.98,34.94,34.95,217400.0,22.8477,22.8738,22.8477,22.8542,217400.0
2011-09-14 14:10:00,34.95,34.97,34.95,34.96,167200.0,22.8542,22.8673,22.8542,22.8608,167200.0
2011-09-14 14:15:00,34.96,35.0,34.96,34.99,540200.0,22.8608,22.8869,22.8608,22.8804,540200.0
2011-09-14 14:20:00,34.99,35.0,34.98,34.99,149400.0,22.8804,22.8869,22.8738,22.8804,149400.0
2011-09-14 14:25:00,34.99,34.99,34.96,34.98,164800.0,22.8804,22.8804,22.8608,22.8738,164800.0
2011-09-14 14:30:00,34.98,34.99,34.95,34.96,210400.0,22.8738,22.8804,22.8542,22.8608,210400.0
2011-09-14 14:35:00,34.97,34.98,34.94,34.95,300400.0,22.8673,22.8738,22.8477,22.8542,300400.0
2011-09-14 14:40:00,34.95,34.99,34.95,34.97,220800.0,22.8542,22.8804,22.8542,22.8673,220800.0
2011-09-14 14:45:00,34.97,34.98,34.94,34.95,178400.0,22.8673,22.8738,22.8477,22.8542,178400.0
2011-09-14 14:50:00,34.95,34.99,34.95,34.99,181600.0,22.8542,22.8804,22.8542,22.8804,181600.0
2011-09-14 14:55:00,34.99,34.99,34.98,34.99,242200.0,22.8804,22.8804,22.8738,22.8804,242200.0
2011-09-14 15:00:00,34.99,35.04,34.99,35.04,349600.0,22.8804,22.9131,22.8804,22.9131,349600.0
2011-09-14 15:05:00,35.04,35.08,35.03,35.08,320600.0,22.9131,22.9392,22.9065,22.9392,320600.0
2011-09-14 15:10:00,35.08,35.13,35.08,35.1,325000.0,22.9392,22.9719,22.9392,22.9523,325000.0
2011-09-14 15:15:00,35.1,35.16,35.1,35.12,309200.0,22.9523,22.9916,22.9523,22.9654,309200.0
2011-09-14 15:20:00,35.12,35.14,35.1,35.13,288600.0,22.9654,22.9785,22.9523,22.9719,288600.0
2011-09-14 15:25:00,35.14,35.24,35.13,35.2,459800.0,22.9785,23.0439,22.9719,23.0177,459800.0
2011-09-14 15:30:00,35.21,35.24,35.19,35.21,467000.0,23.0242,23.0439,23.0112,23.0242,467000.0
2011-09-14 15:35:00,35.21,35.25,35.2,35.22,590800.0,23.0242,23.0504,23.0177,23.0308,590800.0
2011-09-14 15:40:00,35.23,35.23,35.09,35.09,657000.0,23.0373,23.0373,22.9458,22.9458,657000.0
2011-09-14 15:45:00,35.1,35.1,34.96,35.0,935600.0,22.9523,22.9523,22.8608,22.8869,935600.0
2011-09-14 15:50:00,35.0,35.05,34.98,34.98,635600.0,22.8869,22.9196,22.8738,22.8738,635600.0
2011-09-14 15:55:00,34.98,34.99,34.89,34.9,1524800.0,22.8738,22.8804,22.815,22.8215,1524800.0
2011-09-15 09:30:00,34.96,35.18,34.93,34.95,503200.0,22.8608,23.0046,22.8412,22.8542,503200.0
2011-09-15 09:35:00,34.95,35.02,34.95,35.01,396200.0,22.8542,22.9,22.8542,22.8935,396200.0
2011-09-15 09:40:00,35.0,35.1,34.97,35.07,379800.0,22.8869,22.9523,22.8673,22.9327,379800.0
2011-09-15 09:45:00,35.06,35.16,35.01,35.05,256800.0,22.9262,22.9916,22.8935,22.9196,256800.0
2011-09-15 09:50:00,35.06,35.23,35.06,35.18,490400.0,22.9262,23.0373,22.9262,23.0046,490400.0
2011-09-15 09:55:00,35.18,35.24,35.18,35.21,312800.0,23.0046,23.0439,23.0046,23.0242,312800.0
2011-09-15 10:00:00,35.21,35.32,35.19,35.32,396200.0,23.0242,23.0962,23.0112,23.0962,396200.0
2011-09-15 10:05:00,35.32,35.35,35.31,35.33,321200.0,23.0962,23.1158,23.0896,23.1027,321200.0
2011-09-15 10:10:00,35.33,35.33,35.24,35.26,311600.0,23.1027,23.1027,23.0439,23.0569,311600.0
2011-09-15 10:15:00,35.26,35.29,35.2,35.25,327400.0,23.0569,23.0766,23.0177,23.0504,327400.0
2011-09-15 10:20:00,35.26,35.26,35.16,35.16,248400.0,23.0569,23.0569,22.9916,22.9916,248400.0
2011-09-15 10:25:00,35.16,35.18,35.1,35.15,244000.0,22.9916,23.0046,22.9523,22.985,244000.0
2011-09-15 10:30:00,35.15,35.15,35.08,35.12,325400.0,22.985,22.985,22.9392,22.9654,325400.0
2011-09-15 10:35:00,35.11,35.12,34.99,34.99,443200.0,22.9589,22.9654,22.8804,22.8804,443200.0
2011-09-15 10:40:00,34.99,35.03,34.98,35.03,270200.0,22.8804,22.9065,22.8738,22.9065,270200.0
2011-09-15 10:45:00,35.03,35.05,34.99,35.03,227400.0,22.9065,22.9196,22.8804,22.9065,227400.0
2011-09-15 10:50:00,35.04,35.05,35.0,35.02,205000.0,22.9131,22.9196,22.8869,22.9,205000.0
2011-09-15 10:55:00,35.02,35.09,35.0,35.02,202800.0,22.9,22.9458,22.8869,22.9,202800.0
2011-09-15 11:00:00,35.02,35.02,34.99,35.0,295400.0,22.9,22.9,22.8804,22.8869,295400.0
2011-09-15 11:05:00,35.0,35.04,34.98,35.03,203200.0,22.8869,22.9131,22.8738,22.9065,203200.0
2011-09-15 11:10:00,35.03,35.08,35.03,35.07,138400.0,22.9065,22.9392,22.9065,22.9327,138400.0
2011-09-15 11:15:00,35.08,35.14,35.08,35.13,161600.0,22.9392,22.9785,22.9392,22.9719,161600.0
2011-09-15 11:20:00,35.12,35.15,35.12,35.13,152000.0,22.9654,22.985,22.9654,22.9719,152000.0
2011-09-15 11:25:00,35.13,35.18,35.09,35.17,190800.0,22.9719,23.0046,22.9458,22.9981,190800.0
2011-09-15 11:30:00,35.17,35.2,35.12,35.12,259800.0,22.9981,23.0177,22.9654,22.9654,259800.0
2011-09-15 11:35:00,35.12,35.16,35.1,35.13,158800.0,22.9654,22.9916,22.9523,22.9719,158800.0
2011-09-15 11:40:00,35.12,35.13,35.1,35.13,173200.0,22.9654,22.9719,22.9523,22.9719,173200.0
2011-09-15 11:45:00,35.13,35.13,35.1,35.13,139800.0,22.9719,22.9719,22.9523,22.9719,139800.0
2011-09-15 11:50:00,35.13,35.14,35.09,35.13,181000.0,22.9719,22.9785,22.9458,22.9719,181000.0
2011-09-15 11:55:00,35.13,35.15,35.12,35.14,229000.0,22.9719,22.985,22.9654,22.9785,229000.0
2011-09-15 12:00:00,35.13,35.16,35.13,35.13,214000.0,22.9719,22.9916,22.9719,22.9719,214000.0
2011-09-15 12:05:00,35.13,35.15,35.13,35.14,239800.0,22.9719,22.985,22.9719,22.9785,239800.0
2011-09-15 12:10:00,35.14,35.2,35.14,35.18,150600.0,22.9785,23.0177,22.9785,23.0046,150600.0
2011-09-15 12:15:00,35.18,35.22,35.18,35.22,137800.0,23.0046,23.0308,23.0046,23.0308,137800.0
2011-09-15 12:20:00,35.22,35.23,35.2,35.2,85000.0,23.0308,23.0373,23.0177,23.0177,85000.0
2011-09-15 12:25:00,35.2,35.23,35.2,35.21,133000.0,23.0177,23.0373,23.0177,23.0242,133000.0
2011-09-15 12:30:00,35.21,35.24,35.2,35.23,152600.0,23.0242,23.0439,23.0177,23.0373,152600.0
2011-09-15 12:35:00,35.23,35.24,35.21,35.22,108600.0,23.0373,23.0439,23.0242,23.0308,108600.0
2011-09-15 12:40:00,35.22,35.25,35.22,35.24,111400.0,23.0308,23.0504,23.0308,23.0439,111400.0
2011-09-15 12:45:00,35.23,35.24,35.2,35.23,107800.0,23.0373,23.0439,23.0177,23.0373,107800.0
2011-09-15 12:50:00,35.23,35.23,35.17,35.18,93200.0,23.0373,23.0373,22.9981,23.0046,93200.0
2011-09-15 12:55:00,35.18,35.23,35.18,35.23,80200.0,23.0046,23.0373,23.0046,23.0373,80200.0
2011-09-15 13:00:00,35.23,35.25,35.23,35.25,143600.0,23.0373,23.0504,23.0373,23.0504,143600.0
2011-09-15 13:05:00,35.25,35.26,35.24,35.24,117800.0,23.0504,23.0569,23.0439,23.0439,117800.0
2011-09-15 13:10:00,35.25,35.29,35.25,35.29,253800.0,23.0504,23.0766,23.0504,23.0766,253800.0
2011-09-15 13:15:00,35.29,35.29,35.27,35.27,147000.0,23.0766,23.0766,23.0635,23.0635,147000.0
2011-09-15 13:20:00,35.27,35.32,35.27,35.31,191400.0,23.0635,23.0962,23.0635,23.0896,191400.0
2011-09-15 13:25:00,35.32,35.32,35.31,35.31,111600.0,23.0962,23.0962,23.0896,23.0896,111600.0
2011-09-15 13:30:00,35.31,35.32,35.3,35.32,92000.0,23.0896,23.0962,23.0831,23.0962,92000.0
2011-09-15 13:35:00,35.32,35.32,35.28,35.3,182800.0,23.0962,23.0962,23.07,23.0831,182800.0
2011-09-15 13:40:00,35.3,35.32,35.3,35.32,281000.0,23.0831,23.0962,23.0831,23.0962,281000.0
2011-09-15 13:45:00,35.32,35.32,35.29,35.31,225800.0,23.0962,23.0962,23.0766,23.0896,225800.0
2011-09-15 13:50:00,35.31,35.35,35.3,35.35,185200.0,23.0896,23.1158,23.0831,23.1158,185200.0
2011-09-15 13:55:00,35.35,35.38,35.34,35.38,118200.0,23.1158,23.1354,23.1093,23.1354,118200.0
2011-09-15 14:00:00,35.38,35.41,35.38,35.4,197800.0,23.1354,23.155,23.1354,23.1485,197800.0
2011-09-15 14:05:00,35.4,35.43,35.4,35.43,172600.0,23.1485,23.1681,23.1485,23.1681,172600.0
2011-09-15 14:10:00,35.43,35.47,35.42,35.45,269400.0,23.1681,23.1943,23.1616,23.1812,269400.0
2011-09-15 14:15:00,35.44,35.46,35.42,35.45,239600.0,23.1746,23.1877,23.1616,23.1812,239600.0
2011-09-15 14:20:00,35.45,35.45,35.41,35.43,159800.0,23.1812,23.1812,23.155,23.1681,159800.0
2011-09-15 14:25:00,35.43,35.45,35.42,35.44,119600.0,23.1681,23.1812,23.1616,23.1746,119600.0
2011-09-15 14:30:00,35.44,35.45,35.42,35.43,178600.0,23.1746,23.1812,23.1616,23.1681,178600.0
2011-09-15 14:35:00,35.43,35.43,35.37,35.4,164400.0,23.1681,23.1681,23.1289,23.1485,164400.0
2011-09-15 14:40:00,35.4,35.42,35.38,35.38,141200.0,23.1485,23.1616,23.1354,23.1354,141200.0
2011-09-15 14:45:00,35.39,35.39,35.35,35.38,202400.0,23.142,23.142,23.1158,23.1354,202400.0
2011-09-15 14:50:00,35.38,35.39,35.36,35.38,102400.0,23.1354,23.142,23.1223,23.1354,102400.0
2011-09-15 14:55:00,35.38,35.4,35.37,35.39,126600.0,23.1354,23.1485,23.1289,23.142,126600.0
2011-09-15 15:00:00,35.38,35.44,35.38,35.41,219200.0,23.1354,23.1746,23.1354,23.155,219200.0
2011-09-15 15:05:00,35.41,35.43,35.4,35.41,212800.0,23.155,23.1681,23.1485,23.155,212800.0
2011-09-15 15:10:00,35.41,35.46,35.4,35.46,185600.0,23.155,23.1877,23.1485,23.1877,185600.0
2011-09-15 15:15:00,35.46,35.46,35.4,35.4,260400.0,23.1877,23.1877,23.1485,23.1485,260400.0
2011-09-15 15:20:00,35.4,35.45,35.4,35.45,288200.0,23.1485,23.1812,23.1485,23.1812,288200.0
2011-09-15 15:25:00,35.45,35.46,35.42,35.44,341800.0,23.1812,23.1877,23.1616,23.1746,341800.0
2011-09-15 15:30:00,35.43,35.46,35.43,35.46,358800.0,23.1681,23.1877,23.1681,23.1877,358800.0
2011-09-15 15:35:00,35.45,35.48,35.43,35.47,311400.0,23.1812,23.2008,23.1681,23.1943,311400.0
2011-09-15 15:40:00,35.47,35.5,35.45,35.49,471200.0,23.1943,23.2139,23.1812,23.2073,471200.0
2011-09-15 15:45:00,35.49,35.5,35.46,35.5,699600.0,23.2073,23.2139,23.1877,23.2139,699600.0
2011-09-15 15:50:00,35.49,35.51,35.45,35.47,747400.0,23.2073,23.2204,23.1812,23.1943,747400.0
2011-09-15 15:55:00,35.47,35.5,35.45,35.49,924200.0,23.1943,23.2139,23.1812,23.2073,924200.0
2011-09-16 09:30:00,35.69,35.74,35.52,35.65,8098800.0,23.3381,23.3708,23.227,23.312,8098800.0
2011-09-16 09:35:00,35.65,35.67,35.56,35.64,419400.0,23.312,23.325,23.2531,23.3054,419400.0
2011-09-16 09:40:00,35.63,35.74,35.63,35.69,454000.0,23.2989,23.3708,23.2989,23.3381,454000.0
2011-09-16 09:45:00,35.69,35.74,35.68,35.73,286000.0,23.3381,23.3708,23.3316,23.3643,286000.0
2011-09-16 09:50:00,35.73,35.77,35.71,35.76,353200.0,23.3643,23.3904,23.3512,23.3839,353200.0
2011-09-16 09:55:00,35.76,35.76,35.65,35.66,330000.0,23.3839,23.3839,23.312,23.3185,330000.0
2011-09-16 10:00:00,35.66,35.71,35.64,35.66,285600.0,23.3185,23.3512,23.3054,23.3185,285600.0
2011-09-16 10:05:00,35.66,35.69,35.6,35.67,392400.0,23.3185,23.3381,23.2793,23.325,392400.0
2011-09-16 10:10:00,35.67,35.74,35.65,35.74,227200.0,23.325,23.3708,23.312,23.3708,227200.0
2011-09-16 10:15:00,35.74,35.75,35.69,35.71,286000.0,23.3708,23.3774,23.3381,23.3512,286000.0
2011-09-16 10:20:00,35.71,35.72,35.67,35.69,187800.0,23.3512,23.3577,23.325,23.3381,187800.0
2011-09-16 10:25:00,35.69,35.71,35.63,35.69,253200.0,23.3381,23.3512,23.2989,23.3381,253200.0
2011-09-16 10:30:00,35.69,35.69,35.63,35.67,381200.0,23.3381,23.3381,23.2989,23.325,381200.0
2011-09-16 10:35:00,35.67,35.67,35.61,35.63,315400.0,23.325,23.325,23.2858,23.2989,315400.0
2011-09-16 10:40:00,35.63,35.68,35.6,35.63,218400.0,23.2989,23.3316,23.2793,23.2989,218400.0
2011-09-16 10:45:00,35.63,35.65,35.59,35.62,253000.0,23.2989,23.312,23.2727,23.2924,253000.0
2011-09-16 10:50:00,35.62,35.64,35.58,35.58,205400.0,23.2924,23.3054,23.2662,23.2662,205400.0
2011-09-16 10:55:00,35.58,35.61,35.51,35.59,254600.0,23.2662,23.2858,23.2204,23.2727,254600.0
2011-09-16 11:00:00,35.59,35.64,35.59,35.64,204000.0,23.2727,23.3054,23.2727,23.3054,204000.0
2011-09-16 11:05:00,35.64,35.68,35.63,35.64,160000.0,23.3054,23.3316,23.2989,23.3054,160000.0
2011-09-16 11:10:00,35.64,35.67,35.62,35.63,155800.0,23.3054,23.325,23.2924,23.2989,155800.0
2011-09-16 11:15:00,35.62,35.65,35.57,35.58,162000.0,23.2924,23.312,23.2597,23.2662,162000.0
2011-09-16 11:20:00,35.59,35.59,35.56,35.57,138600.0,23.2727,23.2727,23.2531,23.2597,138600.0
2011-09-16 11:25:00,35.57,35.58,35.53,35.56,196600.0,23.2597,23.2662,23.2335,23.2531,196600.0
2011-09-16 11:30:00,35.56,35.62,35.51,35.61,275200.0,23.2531,23.2924,23.2204,23.2858,275200.0
2011-09-16 11:35:00,35.61,35.64,35.6,35.64,224000.0,23.2858,23.3054,23.2793,23.3054,224000.0
2011-09-16 11:40:00,35.64,35.67,35.62,35.67,373600.0,23.3054,23.325,23.2924,23.325,373600.0
2011-09-16 11:45:00,35.67,35.67,35.63,35.64,124200.0,23.325,23.325,23.2989,23.3054,124200.0
2011-09-16 11:50:00,35.65,35.67,35.64,35.67,200200.0,23.312,23.325,23.3054,23.325,200200.0
2011-09-16 11:55:00,35.67,35.71,35.67,35.71,153400.0,23.325,23.3512,23.325,23.3512,153400.0
2011-09-16 12:00:00,35.71,35.73,35.71,35.72,231400.0,23.3512,23.3643,23.3512,23.3577,231400.0
2011-09-16 12:05:00,35.72,35.74,35.71,35.74,137400.0,23.3577,23.3708,23.3512,23.3708,137400.0
2011-09-16 12:10:00,35.74,35.74,35.73,35.73,132400.0,23.3708,23.3708,23.3643,23.3643,132400.0
2011-09-16 12:15:00,35.73,35.75,35.73,35.73,127400.0,23.3643,23.3774,23.3643,23.3643,127400.0
2011-09-16 12:20:00,35.73,35.73,35.72,35.73,79000.0,23.3643,23.3643,23.3577,23.3643,79000.0
2011-09-16 12:25:00,35.73,35.77,35.73,35.74,219000.0,23.3643,23.3904,23.3643,23.3708,219000.0
2011-09-16 12:30:00,35.74,35.78,35.74,35.78,96800.0,23.3708,23.397,23.3708,23.397,96800.0
2011-09-16 12:35:00,35.78,35.82,35.77,35.8,175200.0,23.397,23.4231,23.3904,23.4101,175200.0
2011-09-16 12:40:00,35.8,35.8,35.79,35.79,59200.0,23.4101,23.4101,23.4035,23.4035,59200.0
2011-09-16 12:45:00,35.8,35.84,35.8,35.83,142400.0,23.4101,23.4362,23.4101,23.4297,142400.0
2011-09-16 12:50:00,35.83,35.84,35.81,35.83,90000.0,23.4297,23.4362,23.4166,23.4297,90000.0
2011-09-16 12:55:00,35.83,35.84,35.82,35.82,95200.0,23.4297,23.4362,23.4231,23.4231,95200.0
2011-09-16 13:00:00,35.82,35.84,35.81,35.82,127800.0,23.4231,23.4362,23.4166,23.4231,127800.0
2011-09-16 13:05:00,35.82,35.83,35.8,35.82,232000.0,23.4231,23.4297,23.4101,23.4231,232000.0
2011-09-16 13:10:00,35.81,35.82,35.79,35.82,99600.0,23.4166,23.4231,23.4035,23.4231,99600.0
2011-09-16 13:15:00,35.82,35.84,35.81,35.82,97800.0,23.4231,23.4362,23.4166,23.4231,97800.0
2011-09-16 13:20:00,35.82,35.84,35.81,35.84,163800.0,23.4231,23.4362,23.4166,23.4362,163800.0
2011-09-16 13:25:00,35.84,35.84,35.83,35.84,58400.0,23.4362,23.4362,23.4297,23.4362,58400.0
2011-09-16 13:30:00,35.84,35.84,35.79,35.8,158000.0,23.4362,23.4362,23.4035,23.4101,158000.0
2011-09-16 13:35:00,35.81,35.81,35.76,35.79,188600.0,23.4166,23.4166,23.3839,23.4035,188600.0
2011-09-16 13:40:00,35.79,35.8,35.79,35.79,125600.0,23.4035,23.4101,23.4035,23.4035,125600.0
2011-09-16 13:45:00,35.79,35.8,35.77,35.77,96800.0,23.4035,23.4101,23.3904,23.3904,96800.0
2011-09-16 13:50:00,35.77,35.8,35.77,35.79,102800.0,23.3904,23.4101,23.3904,23.4035,102800.0
2011-09-16 13:55:00,35.79,35.81,35.78,35.79,187200.0,23.4035,23.4166,23.397,23.4035,187200.0
2011-09-16 14:00:00,35.79,35.81,35.78,35.81,183800.0,23.4035,23.4166,23.397,23.4166,183800.0
2011-09-16 14:05:00,35.81,35.82,35.8,35.81,208400.0,23.4166,23.4231,23.4101,23.4166,208400.0
2011-09-16 14:10:00,35.8,35.81,35.76,35.76,589000.0,23.4101,23.4166,23.3839,23.3839,589000.0
2011-09-16 14:15:00,35.76,35.77,35.74,35.76,192600.0,23.3839,23.3904,23.3708,23.3839,192600.0
2011-09-16 14:20:00,35.77,35.79,35.76,35.78,105400.0,23.3904,23.4035,23.3839,23.397,105400.0
2011-09-16 14:25:00,35.79,35.8,35.77,35.77,128400.0,23.4035,23.4101,23.3904,23.3904,128400.0
2011-09-16 14:30:00,35.77,35.78,35.76,35.76,191400.0,23.3904,23.397,23.3839,23.3839,191400.0
2011-09-16 14:35:00,35.77,35.77,35.76,35.77,233200.0,23.3904,23.3904,23.3839,23.3904,233200.0
2011-09-16 14:40:00,35.77,35.77,35.74,35.74,161600.0,23.3904,23.3904,23.3708,23.3708,161600.0
2011-09-16 14:45:00,35.74,35.77,35.74,35.77,161800.0,23.3708,23.3904,23.3708,23.3904,161800.0
2011-09-16 14:50:00,35.77,35.79,35.76,35.78,146200.0,23.3904,23.4035,23.3839,23.397,146200.0
2011-09-16 14:55:00,35.78,35.79,35.77,35.77,307200.0,23.397,23.4035,23.3904,23.3904,307200.0
2011-09-16 15:00:00,35.77,35.77,35.74,35.74,310400.0,23.3904,23.3904,23.3708,23.3708,310400.0
2011-09-16 15:05:00,35.74,35.76,35.7,35.7,232800.0,23.3708,23.3839,23.3447,23.3447,232800.0
2011-09-16 15:10:00,35.7,35.72,35.7,35.71,243800.0,23.3447,23.3577,23.3447,23.3512,243800.0
2011-09-16 15:15:00,35.71,35.71,35.68,35.68,314200.0,23.3512,23.3512,23.3316,23.3316,314200.0
2011-09-16 15:20:00,35.69,35.71,35.67,35.68,274000.0,23.3381,23.3512,23.325,23.3316,274000.0
2011-09-16 15:25:00,35.68,35.69,35.64,35.64,352800.0,23.3316,23.3381,23.3054,23.3054,352800.0
2011-09-16 15:30:00,35.64,35.67,35.63,35.67,331800.0,23.3054,23.325,23.2989,23.325,331800.0
2011-09-16 15:35:00,35.67,35.68,35.65,35.67,426200.0,23.325,23.3316,23.312,23.325,426200.0
2011-09-16 15:40:00,35.67,35.7,35.65,35.69,477000.0,23.325,23.3447,23.312,23.3381,477000.0
2011-09-16 15:45:00,35.69,35.74,35.68,35.71,722600.0,23.3381,23.3708,23.3316,23.3512,722600.0
2011-09-16 15:50:00,35.7,35.71,35.63,35.63,766600.0,23.3447,23.3512,23.2989,23.2989,766600.0
2011-09-16 15:55:00,35.63,35.66,35.6,35.62,1729600.0,23.2989,23.3185,23.2793,23.2924,1729600.0
2011-09-19 09:30:00,35.04,35.18,35.01,35.18,953800.0,22.9131,23.0046,22.8935,23.0046,953800.0
2011-09-19 09:35:00,35.18,35.24,35.1,35.14,397400.0,23.0046,23.0439,22.9523,22.9785,397400.0
2011-09-19 09:40:00,35.14,35.15,35.08,35.08,561000.0,22.9785,22.985,22.9392,22.9392,561000.0
2011-09-19 09:45:00,35.08,35.08,34.98,34.99,686800.0,22.9392,22.9392,22.8738,22.8804,686800.0
2011-09-19 09:50:00,34.98,35.07,34.98,35.05,406400.0,22.8738,22.9327,22.8738,22.9196,406400.0
2011-09-19 09:55:00,35.05,35.06,34.99,35.01,505000.0,22.9196,22.9262,22.8804,22.8935,505000.0
2011-09-19 10:00:00,35.01,35.03,35.0,35.03,433400.0,22.8935,22.9065,22.8869,22.9065,433400.0
2011-09-19 10:05:00,35.03,35.08,35.02,35.06,393200.0,22.9065,22.9392,22.9,22.9262,393200.0
2011-09-19 10:10:00,35.06,35.09,35.05,35.07,445800.0,22.9262,22.9458,22.9196,22.9327,445800.0
2011-09-19 10:15:00,35.07,35.07,35.01,35.03,373800.0,22.9327,22.9327,22.8935,22.9065,373800.0
2011-09-19 10:20:00,35.04,35.09,35.02,35.09,219600.0,22.9131,22.9458,22.9,22.9458,219600.0
2011-09-19 10:25:00,35.08,35.13,35.06,35.1,266600.0,22.9392,22.9719,22.9262,22.9523,266600.0
2011-09-19 10:30:00,35.1,35.14,35.1,35.13,230400.0,22.9523,22.9785,22.9523,22.9719,230400.0
2011-09-19 10:35:00,35.13,35.17,35.12,35.12,209800.0,22.9719,22.9981,22.9654,22.9654,209800.0
2011-09-19 10:40:00,35.13,35.16,35.11,35.15,151400.0,22.9719,22.9916,22.9589,22.985,151400.0
2011-09-19 10:45:00,35.15,35.21,35.15,35.2,155600.0,22.985,23.0242,22.985,23.0177,155600.0
2011-09-19 10:50:00,35.2,35.26,35.19,35.24,176400.0,23.0177,23.0569,23.0112,23.0439,176400.0
2011-09-19 10:55:00,35.24,35.24,35.16,35.16,168000.0,23.0439,23.0439,22.9916,22.9916,168000.0
2011-09-19 11:00:00,35.16,35.23,35.16,35.22,129800.0,22.9916,23.0373,22.9916,23.0308,129800.0
2011-09-19 11:05:00,35.22,35.24,35.2,35.23,131400.0,23.0308,23.0439,23.0177,23.0373,131400.0
2011-09-19 11:10:00,35.23,35.23,35.19,35.2,263600.0,23.0373,23.0373,23.0112,23.0177,263600.0
2011-09-19 11:15:00,35.2,35.21,35.18,35.21,123000.0,23.0177,23.0242,23.0046,23.0242,123000.0
2011-09-19 11:20:00,35.21,35.21,35.18,35.19,232000.0,23.0242,23.0242,23.0046,23.0112,232000.0
2011-09-19 11:25:00,35.19,35.2,35.17,35.18,183000.0,23.0112,23.0177,22.9981,23.0046,183000.0
2011-09-19 11:30:00,35.18,35.18,35.16,35.17,153000.0,23.0046,23.0046,22.9916,22.9981,153000.0
2011-09-19 11:35:00,35.17,35.2,35.15,35.19,190800.0,22.9981,23.0177,22.985,23.0112,190800.0
2011-09-19 11:40:00,35.2,35.2,35.18,35.19,93800.0,23.0177,23.0177,23.0046,23.0112,93800.0
2011-09-19 11:45:00,35.2,35.23,35.19,35.2,281800.0,23.0177,23.0373,23.0112,23.0177,281800.0
2011-09-19 11:50:00,35.21,35.21,35.18,35.18,237800.0,23.0242,23.0242,23.0046,23.0046,237800.0
2011-09-19 11:55:00,35.18,35.2,35.17,35.18,170200.0,23.0046,23.0177,22.9981,23.0046,170200.0
2011-09-19 12:00:00,35.18,35.2,35.18,35.19,114600.0,23.0046,23.0177,23.0046,23.0112,114600.0
2011-09-19 12:05:00,35.19,35.2,35.17,35.18,211400.0,23.0112,23.0177,22.9981,23.0046,211400.0
2011-09-19 12:10:00,35.19,35.2,35.17,35.2,201600.0,23.0112,23.0177,22.9981,23.0177,201600.0
2011-09-19 12:15:00,35.2,35.2,35.18,35.2,142200.0,23.0177,23.0177,23.0046,23.0177,142200.0
2011-09-19 12:20:00,35.2,35.2,35.17,35.18,196800.0,23.0177,23.0177,22.9981,23.0046,196800.0
2011-09-19 12:25:00,35.18,35.18,35.15,35.15,144000.0,23.0046,23.0046,22.985,22.985,144000.0
2011-09-19 12:30:00,35.15,35.17,35.14,35.16,77600.0,22.985,22.9981,22.9785,22.9916,77600.0
2011-09-19 12:35:00,35.16,35.17,35.13,35.16,155000.0,22.9916,22.9981,22.9719,22.9916,155000.0
2011-09-19 12:40:00,35.15,35.16,35.13,35.13,87200.0,22.985,22.9916,22.9719,22.9719,87200.0
2011-09-19 12:45:00,35.14,35.15,35.13,35.13,131400.0,22.9785,22.985,22.9719,22.9719,131400.0
2011-09-19 12:50:00,35.13,35.16,35.13,35.14,161600.0,22.9719,22.9916,22.9719,22.9785,161600.0
2011-09-19 12:55:00,35.14,35.16,35.13,35.15,117800.0,22.9785,22.9916,22.9719,22.985,117800.0
2011-09-19 13:00:00,35.15,35.16,35.1,35.11,235800.0,22.985,22.9916,22.9523,22.9589,235800.0
2011-09-19 13:05:00,35.11,35.11,35.1,35.1,145400.0,22.9589,22.9589,22.9523,22.9523,145400.0
2011-09-19 13:10:00,35.1,35.12,35.09,35.09,270200.0,22.9523,22.9654,22.9458,22.9458,270200.0
2011-09-19 13:15:00,35.09,35.1,35.07,35.1,217000.0,22.9458,22.9523,22.9327,22.9523,217000.0
2011-09-19 13:20:00,35.1,35.12,35.08,35.12,76800.0,22.9523,22.9654,22.9392,22.9654,76800.0
2011-09-19 13:25:00,35.12,35.12,35.09,35.1,121200.0,22.9654,22.9654,22.9458,22.9523,121200.0
2011-09-19 13:30:00,35.1,35.11,35.08,35.1,124000.0,22.9523,22.9589,22.9392,22.9523,124000.0
2011-09-19 13:35:00,35.1,35.12,35.08,35.09,151400.0,22.9523,22.9654,22.9392,22.9458,151400.0
2011-09-19 13:40:00,35.09,35.12,35.09,35.11,126600.0,22.9458,22.9654,22.9458,22.9589,126600.0
2011-09-19 13:45:00,35.11,35.12,35.09,35.09,225000.0,22.9589,22.9654,22.9458,22.9458,225000.0
2011-09-19 13:50:00,35.1,35.1,35.06,35.07,112000.0,22.9523,22.9523,22.9262,22.9327,112000.0
2011-09-19 13:55:00,35.06,35.07,35.05,35.06,91000.0,22.9262,22.9327,22.9196,22.9262,91000.0
2011-09-19 14:00:00,35.06,35.06,35.04,35.04,149800.0,22.9262,22.9262,22.9131,22.9131,149800.0
2011-09-19 14:05:00,35.04,35.08,35.04,35.06,350800.0,22.9131,22.9392,22.9131,22.9262,350800.0
2011-09-19 14:10:00,35.05,35.1,35.05,35.09,314800.0,22.9196,22.9523,22.9196,22.9458,314800.0
2011-09-19 14:15:00,35.09,35.13,35.09,35.1,242000.0,22.9458,22.9719,22.9458,22.9523,242000.0
2011-09-19 14:20:00,35.11,35.13,35.09,35.09,316400.0,22.9589,22.9719,22.9458,22.9458,316400.0
2011-09-19 14:25:00,35.09,35.1,35.07,35.09,209000.0,22.9458,22.9523,22.9327,22.9458,209000.0
2011-09-19 14:30:00,35.09,35.15,35.08,35.14,245600.0,22.9458,22.985,22.9392,22.9785,245600.0
2011-09-19 14:35:00,35.13,35.19,35.13,35.19,171800.0,22.9719,23.0112,22.9719,23.0112,171800.0
2011-09-19 14:40:00,35.19,35.22,35.17,35.2,199400.0,23.0112,23.0308,22.9981,23.0177,199400.0
2011-09-19 14:45:00,35.2,35.21,35.16,35.18,246000.0,23.0177,23.0242,22.9916,23.0046,246000.0
2011-09-19 14:50:00,35.18,35.19,35.13,35.16,418000.0,23.0046,23.0112,22.9719,22.9916,418000.0
2011-09-19 14:55:00,35.16,35.17,35.11,35.12,263000.0,22.9916,22.9981,22.9589,22.9654,263000.0
2011-09-19 15:00:00,35.13,35.14,35.1,35.13,243800.0,22.9719,22.9785,22.9523,22.9719,243800.0
2011-09-19 15:05:00,35.13,35.13,35.09,35.1,243200.0,22.9719,22.9719,22.9458,22.9523,243200.0
2011-09-19 15:10:00,35.1,35.2,35.1,35.17,733600.0,22.9523,23.0177,22.9523,22.9981,733600.0
2011-09-19 15:15:00,35.17,35.23,35.15,35.18,588400.0,22.9981,23.0373,22.985,23.0046,588400.0
2011-09-19 15:20:00,35.18,35.26,35.17,35.22,484600.0,23.0046,23.0569,22.9981,23.0308,484600.0
2011-09-19 15:25:00,35.22,35.27,35.22,35.27,411600.0,23.0308,23.0635,23.0308,23.0635,411600.0
2011-09-19 15:30:00,35.27,35.34,35.27,35.33,653800.0,23.0635,23.1093,23.0635,23.1027,653800.0
2011-09-19 15:35:00,35.33,35.35,35.3,35.33,444600.0,23.1027,23.1158,23.0831,23.1027,444600.0
2011-09-19 15:40:00,35.33,35.34,35.29,35.33,572200.0,23.1027,23.1093,23.0766,23.1027,572200.0
2011-09-19 15:45:00,35.34,35.35,35.24,35.27,873800.0,23.1093,23.1158,23.0439,23.0635,873800.0
2011-09-19 15:50:00,35.27,35.29,35.24,35.26,682600.0,23.0635,23.0766,23.0439,23.0569,682600.0
2011-09-19 15:55:00,35.25,35.31,35.24,35.25,1336000.0,23.0504,23.0896,23.0439,23.0504,1336000.0
2011-09-20 09:30:00,35.4,35.43,35.29,35.38,370000.0,23.1485,23.1681,23.0766,23.1354,370000.0
2011-09-20 09:35:00,35.39,35.52,35.38,35.52,528600.0,23.142,23.227,23.1354,23.227,528600.0
2011-09-20 09:40:00,35.52,35.53,35.36,35.39,300800.0,23.227,23.2335,23.1223,23.142,300800.0
2011-09-20 09:45:00,35.38,35.42,35.35,35.38,292200.0,23.1354,23.1616,23.1158,23.1354,292200.0
2011-09-20 09:50:00,35.38,35.38,35.27,35.33,291600.0,23.1354,23.1354,23.0635,23.1027,291600.0
2011-09-20 09:55:00,35.33,35.34,35.26,35.28,282400.0,23.1027,23.1093,23.0569,23.07,282400.0
2011-09-20 10:00:00,35.28,35.34,35.28,35.32,274800.0,23.07,23.1093,23.07,23.0962,274800.0
2011-09-20 10:05:00,35.32,35.39,35.32,35.36,192600.0,23.0962,23.142,23.0962,23.1223,192600.0
2011-09-20 10:10:00,35.35,35.36,35.29,35.32,323600.0,23.1158,23.1223,23.0766,23.0962,323600.0
2011-09-20 10:15:00,35.32,35.36,35.28,35.35,258800.0,23.0962,23.1223,23.07,23.1158,258800.0
2011-09-20 10:20:00,35.35,35.41,35.35,35.41,314800.0,23.1158,23.155,23.1158,23.155,314800.0
2011-09-20 10:25:00,35.41,35.41,35.35,35.38,298600.0,23.155,23.155,23.1158,23.1354,298600.0
2011-09-20 10:30:00,35.38,35.46,35.37,35.42,188200.0,23.1354,23.1877,23.1289,23.1616,188200.0
2011-09-20 10:35:00,35.43,35.49,35.42,35.46,204600.0,23.1681,23.2073,23.1616,23.1877,204600.0
2011-09-20 10:40:00,35.47,35.52,35.46,35.52,130800.0,23.1943,23.227,23.1877,23.227,130800.0
2011-09-20 10:45:00,35.52,35.55,35.49,35.54,275600.0,23.227,23.2466,23.2073,23.24,275600.0
2011-09-20 10:50:00,35.53,35.56,35.51,35.56,182200.0,23.2335,23.2531,23.2204,23.2531,182200.0
2011-09-20 10:55:00,35.56,35.61,35.56,35.61,165600.0,23.2531,23.2858,23.2531,23.2858,165600.0
2011-09-20 11:00:00,35.62,35.66,35.6,35.63,363200.0,23.2924,23.3185,23.2793,23.2989,363200.0
2011-09-20 11:05:00,35.63,35.69,35.63,35.69,176200.0,23.2989,23.3381,23.2989,23.3381,176200.0
2011-09-20 11:10:00,35.68,35.68,35.63,35.63,316400.0,23.3316,23.3316,23.2989,23.2989,316400.0
2011-09-20 11:15:00,35.63,35.65,35.58,35.59,396800.0,23.2989,23.312,23.2662,23.2727,396800.0
2011-09-20 11:20:00,35.59,35.65,35.56,35.64,170800.0,23.2727,23.312,23.2531,23.3054,170800.0
2011-09-20 11:25:00,35.65,35.65,35.6,35.63,194600.0,23.312,23.312,23.2793,23.2989,194600.0
2011-09-20 11:30:00,35.62,35.63,35.58,35.62,276800.0,23.2924,23.2989,23.2662,23.2924,276800.0
2011-09-20 11:35:00,35.62,35.63,35.58,35.58,235200.0,23.2924,23.2989,23.2662,23.2662,235200.0
2011-09-20 11:40:00,35.58,35.62,35.58,35.59,261800.0,23.2662,23.2924,23.2662,23.2727,261800.0
2011-09-20 11:45:00,35.59,35.6,35.57,35.57,213600.0,23.2727,23.2793,23.2597,23.2597,213600.0
2011-09-20 11:50:00,35.57,35.63,35.57,35.63,136600.0,23.2597,23.2989,23.2597,23.2989,136600.0
2011-09-20 11:55:00,35.63,35.65,35.62,35.65,107600.0,23.2989,23.312,23.2924,23.312,107600.0
2011-09-20 12:00:00,35.65,35.65,35.6,35.62,107200.0,23.312,23.312,23.2793,23.2924,107200.0
2011-09-20 12:05:00,35.62,35.62,35.57,35.59,127000.0,23.2924,23.2924,23.2597,23.2727,127000.0
2011-09-20 12:10:00,35.59,35.59,35.52,35.56,147000.0,23.2727,23.2727,23.227,23.2531,147000.0
2011-09-20 12:15:00,35.56,35.6,35.55,35.55,152600.0,23.2531,23.2793,23.2466,23.2466,152600.0
2011-09-20 12:20:00,35.56,35.6,35.56,35.6,58600.0,23.2531,23.2793,23.2531,23.2793,58600.0
2011-09-20 12:25:00,35.6,35.62,35.58,35.59,119000.0,23.2793,23.2924,23.2662,23.2727,119000.0
2011-09-20 12:30:00,35.59,35.6,35.55,35.6,195000.0,23.2727,23.2793,23.2466,23.2793,195000.0
2011-09-20 12:35:00,35.6,35.6,35.57,35.58,64200.0,23.2793,23.2793,23.2597,23.2662,64200.0
2011-09-20 12:40:00,35.58,35.58,35.55,35.57,82000.0,23.2662,23.2662,23.2466,23.2597,82000.0
2011-09-20 12:45:00,35.57,35.6,35.56,35.6,98000.0,23.2597,23.2793,23.2531,23.2793,98000.0
2011-09-20 12:50:00,35.6,35.66,35.6,35.65,162600.0,23.2793,23.3185,23.2793,23.312,162600.0
2011-09-20 12:55:00,35.65,35.67,35.65,35.66,75600.0,23.312,23.325,23.312,23.3185,75600.0
2011-09-20 13:00:00,35.66,35.71,35.65,35.71,129000.0,23.3185,23.3512,23.312,23.3512,129000.0
2011-09-20 13:05:00,35.71,35.71,35.68,35.69,71400.0,23.3512,23.3512,23.3316,23.3381,71400.0
2011-09-20 13:10:00,35.69,35.72,35.69,35.72,64000.0,23.3381,23.3577,23.3381,23.3577,64000.0
2011-09-20 13:15:00,35.72,35.72,35.71,35.72,86600.0,23.3577,23.3577,23.3512,23.3577,86600.0
2011-09-20 13:20:00,35.72,35.72,35.7,35.71,77600.0,23.3577,23.3577,23.3447,23.3512,77600.0
2011-09-20 13:25:00,35.72,35.74,35.71,35.74,50400.0,23.3577,23.3708,23.3512,23.3708,50400.0
2011-09-20 13:30:00,35.74,35.74,35.71,35.72,77200.0,23.3708,23.3708,23.3512,23.3577,77200.0
2011-09-20 13:35:00,35.72,35.73,35.69,35.69,96200.0,23.3577,23.3643,23.3381,23.3381,96200.0
2011-09-20 13:40:00,35.69,35.69,35.66,35.67,120200.0,23.3381,23.3381,23.3185,23.325,120200.0
2011-09-20 13:45:00,35.66,35.69,35.65,35.69,88400.0,23.3185,23.3381,23.312,23.3381,88400.0
2011-09-20 13:50:00,35.69,35.72,35.68,35.69,127400.0,23.3381,23.3577,23.3316,23.3381,127400.0
2011-09-20 13:55:00,35.7,35.71,35.66,35.67,206400.0,23.3447,23.3512,23.3185,23.325,206400.0
2011-09-20 14:00:00,35.67,35.7,35.66,35.66,170200.0,23.325,23.3447,23.3185,23.3185,170200.0
2011-09-20 14:05:00,35.66,35.71,35.64,35.71,177800.0,23.3185,23.3512,23.3054,23.3512,177800.0
2011-09-20 14:10:00,35.71,35.74,35.71,35.71,205200.0,23.3512,23.3708,23.3512,23.3512,205200.0
2011-09-20 14:15:00,35.71,35.73,35.67,35.68,132000.0,23.3512,23.3643,23.325,23.3316,132000.0
2011-09-20 14:20:00,35.68,35.68,35.63,35.65,134600.0,23.3316,23.3316,23.2989,23.312,134600.0
2011-09-20 14:25:00,35.64,35.66,35.63,35.66,84800.0,23.3054,23.3185,23.2989,23.3185,84800.0
2011-09-20 14:30:00,35.66,35.68,35.62,35.63,202800.0,23.3185,23.3316,23.2924,23.2989,202800.0
2011-09-20 14:35:00,35.63,35.67,35.61,35.65,119600.0,23.2989,23.325,23.2858,23.312,119600.0
2011-09-20 14:40:00,35.66,35.66,35.62,35.63,142400.0,23.3185,23.3185,23.2924,23.2989,142400.0
2011-09-20 14:45:00,35.63,35.66,35.62,35.66,129600.0,23.2989,23.3185,23.2924,23.3185,129600.0
2011-09-20 14:50:00,35.66,35.67,35.63,35.67,174600.0,23.3185,23.325,23.2989,23.325,174600.0
2011-09-20 14:55:00,35.67,35.67,35.63,35.63,86800.0,23.325,23.325,23.2989,23.2989,86800.0
2011-09-20 15:00:00,35.63,35.66,35.58,35.58,531000.0,23.2989,23.3185,23.2662,23.2662,531000.0
2011-09-20 15:05:00,35.58,35.58,35.49,35.49,363000.0,23.2662,23.2662,23.2073,23.2073,363000.0
2011-09-20 15:10:00,35.49,35.55,35.49,35.52,201400.0,23.2073,23.2466,23.2073,23.227,201400.0
2011-09-20 15:15:00,35.51,35.53,35.48,35.49,226200.0,23.2204,23.2335,23.2008,23.2073,226200.0
2011-09-20 15:20:00,35.49,35.52,35.48,35.48,208600.0,23.2073,23.227,23.2008,23.2008,208600.0
2011-09-20 15:25:00,35.48,35.52,35.48,35.49,277200.0,23.2008,23.227,23.2008,23.2073,277200.0
2011-09-20 15:30:00,35.49,35.5,35.48,35.49,292200.0,23.2073,23.2139,23.2008,23.2073,292200.0
2011-09-20 15:35:00,35.49,35.5,35.46,35.49,244600.0,23.2073,23.2139,23.1877,23.2073,244600.0
2011-09-20 15:40:00,35.49,35.51,35.44,35.46,307000.0,23.2073,23.2204,23.1746,23.1877,307000.0
2011-09-20 15:45:00,35.45,35.46,35.37,35.4,443800.0,23.1812,23.1877,23.1289,23.1485,443800.0
2011-09-20 15:50:00,35.4,35.42,35.38,35.4,372600.0,23.1485,23.1616,23.1354,23.1485,372600.0
2011-09-20 15:55:00,35.4,35.44,35.33,35.34,1097400.0,23.1485,23.1746,23.1027,23.1093,1097400.0
2011-09-21 09:30:00,35.47,35.54,35.31,35.35,410800.0,23.1943,23.24,23.0896,23.1158,410800.0
2011-09-21 09:35:00,35.35,35.46,35.3,35.3,281000.0,23.1158,23.1877,23.0831,23.0831,281000.0
2011-09-21 09:40:00,35.31,35.35,35.2,35.26,280000.0,23.0896,23.1158,23.0177,23.0569,280000.0
2011-09-21 09:45:00,35.27,35.38,35.21,35.22,416800.0,23.0635,23.1354,23.0242,23.0308,416800.0
2011-09-21 09:50:00,35.22,35.31,35.16,35.31,247600.0,23.0308,23.0896,22.9916,23.0896,247600.0
2011-09-21 09:55:00,35.31,35.42,35.28,35.41,202400.0,23.0896,23.1616,23.07,23.155,202400.0
2011-09-21 10:00:00,35.42,35.52,35.42,35.49,214600.0,23.1616,23.227,23.1616,23.2073,214600.0
2011-09-21 10:05:00,35.48,35.51,35.43,35.44,154200.0,23.2008,23.2204,23.1681,23.1746,154200.0
2011-09-21 10:10:00,35.44,35.45,35.4,35.44,147000.0,23.1746,23.1812,23.1485,23.1746,147000.0
2011-09-21 10:15:00,35.44,35.49,35.42,35.44,187200.0,23.1746,23.2073,23.1616,23.1746,187200.0
2011-09-21 10:20:00,35.44,35.47,35.42,35.43,174400.0,23.1746,23.1943,23.1616,23.1681,174400.0
2011-09-21 10:25:00,35.43,35.45,35.38,35.41,131800.0,23.1681,23.1812,23.1354,23.155,131800.0
2011-09-21 10:30:00,35.41,35.43,35.37,35.38,238800.0,23.155,23.1681,23.1289,23.1354,238800.0
2011-09-21 10:35:00,35.38,35.38,35.23,35.24,225000.0,23.1354,23.1354,23.0373,23.0439,225000.0
2011-09-21 10:40:00,35.24,35.26,35.18,35.24,283600.0,23.0439,23.0569,23.0046,23.0439,283600.0
2011-09-21 10:45:00,35.24,35.26,35.18,35.19,92600.0,23.0439,23.0569,23.0046,23.0112,92600.0
2011-09-21 10:50:00,35.18,35.19,35.12,35.12,222800.0,23.0046,23.0112,22.9654,22.9654,222800.0
2011-09-21 10:55:00,35.12,35.15,35.09,35.12,258800.0,22.9654,22.985,22.9458,22.9654,258800.0
2011-09-21 11:00:00,35.12,35.2,35.1,35.19,215200.0,22.9654,23.0177,22.9523,23.0112,215200.0
2011-09-21 11:05:00,35.19,35.23,35.17,35.18,121200.0,23.0112,23.0373,22.9981,23.0046,121200.0
2011-09-21 11:10:00,35.18,35.23,35.17,35.18,88600.0,23.0046,23.0373,22.9981,23.0046,88600.0
2011-09-21 11:15:00,35.18,35.2,35.14,35.16,158600.0,23.0046,23.0177,22.9785,22.9916,158600.0
2011-09-21 11:20:00,35.16,35.16,35.12,35.15,114800.0,22.9916,22.9916,22.9654,22.985,114800.0
2011-09-21 11:25:00,35.15,35.15,35.1,35.13,102600.0,22.985,22.985,22.9523,22.9719,102600.0
2011-09-21 11:30:00,35.13,35.15,35.12,35.13,91800.0,22.9719,22.985,22.9654,22.9719,91800.0
2011-09-21 11:35:00,35.13,35.16,35.13,35.15,88000.0,22.9719,22.9916,22.9719,22.985,88000.0
2011-09-21 11:40:00,35.15,35.17,35.13,35.16,98200.0,22.985,22.9981,22.9719,22.9916,98200.0
2011-09-21 11:45:00,35.16,35.22,35.16,35.18,121800.0,22.9916,23.0308,22.9916,23.0046,121800.0
2011-09-21 11:50:00,35.18,35.19,35.15,35.17,87000.0,23.0046,23.0112,22.985,22.9981,87000.0
2011-09-21 11:55:00,35.17,35.18,35.12,35.15,103200.0,22.9981,23.0046,22.9654,22.985,103200.0
2011-09-21 12:00:00,35.14,35.19,35.13,35.19,76600.0,22.9785,23.0112,22.9719,23.0112,76600.0
2011-09-21 12:05:00,35.19,35.22,35.19,35.21,103200.0,23.0112,23.0308,23.0112,23.0242,103200.0
2011-09-21 12:10:00,35.21,35.25,35.21,35.25,78800.0,23.0242,23.0504,23.0242,23.0504,78800.0
2011-09-21 12:15:00,35.24,35.28,35.24,35.28,94600.0,23.0439,23.07,23.0439,23.07,94600.0
2011-09-21 12:20:00,35.27,35.28,35.25,35.26,121200.0,23.0635,23.07,23.0504,23.0569,121200.0
2011-09-21 12:25:00,35.26,35.26,35.19,35.21,471400.0,23.0569,23.0569,23.0112,23.0242,471400.0
2011-09-21 12:30:00,35.2,35.26,35.2,35.24,258200.0,23.0177,23.0569,23.0177,23.0439,258200.0
2011-09-21 12:35:00,35.24,35.34,35.24,35.31,142800.0,23.0439,23.1093,23.0439,23.0896,142800.0
2011-09-21 12:40:00,35.3,35.33,35.3,35.32,120000.0,23.0831,23.1027,23.0831,23.0962,120000.0
2011-09-21 12:45:00,35.32,35.33,35.22,35.24,291800.0,23.0962,23.1027,23.0308,23.0439,291800.0
2011-09-21 12:50:00,35.23,35.26,35.2,35.24,109200.0,23.0373,23.0569,23.0177,23.0439,109200.0
2011-09-21 12:55:00,35.24,35.24,35.19,35.24,147200.0,23.0439,23.0439,23.0112,23.0439,147200.0
2011-09-21 13:00:00,35.23,35.25,35.2,35.22,134000.0,23.0373,23.0504,23.0177,23.0308,134000.0
2011-09-21 13:05:00,35.22,35.28,35.21,35.27,141600.0,23.0308,23.07,23.0242,23.0635,141600.0
2011-09-21 13:10:00,35.27,35.28,35.25,35.27,101200.0,23.0635,23.07,23.0504,23.0635,101200.0
2011-09-21 13:15:00,35.27,35.3,35.24,35.25,145200.0,23.0635,23.0831,23.0439,23.0504,145200.0
2011-09-21 13:20:00,35.25,35.31,35.25,35.31,86400.0,23.0504,23.0896,23.0504,23.0896,86400.0
2011-09-21 13:25:00,35.32,35.35,35.31,35.31,143600.0,23.0962,23.1158,23.0896,23.0896,143600.0
2011-09-21 13:30:00,35.32,35.34,35.26,35.27,135600.0,23.0962,23.1093,23.0569,23.0635,135600.0
2011-09-21 13:35:00,35.28,35.31,35.26,35.27,149800.0,23.07,23.0896,23.0569,23.0635,149800.0
2011-09-21 13:40:00,35.27,35.3,35.26,35.26,120400.0,23.0635,23.0831,23.0569,23.0569,120400.0
2011-09-21 13:45:00,35.26,35.28,35.24,35.24,50600.0,23.0569,23.07,23.0439,23.0439,50600.0
2011-09-21 13:50:00,35.24,35.29,35.24,35.28,58800.0,23.0439,23.0766,23.0439,23.07,58800.0
2011-09-21 13:55:00,35.28,35.3,35.27,35.27,109600.0,23.07,23.0831,23.0635,23.0635,109600.0
2011-09-21 14:00:00,35.27,35.31,35.25,35.31,227600.0,23.0635,23.0896,23.0504,23.0896,227600.0
2011-09-21 14:05:00,35.31,35.32,35.29,35.3,87800.0,23.0896,23.0962,23.0766,23.0831,87800.0
2011-09-21 14:10:00,35.31,35.33,35.27,35.31,181200.0,23.0896,23.1027,23.0635,23.0896,181200.0
2011-09-21 14:15:00,35.31,35.34,35.28,35.32,79600.0,23.0896,23.1093,23.07,23.0962,79600.0
2011-09-21 14:20:00,35.31,35.42,35.08,35.1,454800.0,23.0896,23.1616,22.9392,22.9523,454800.0
2011-09-21 14:25:00,35.13,35.2,34.97,35.18,455000.0,22.9719,23.0177,22.8673,23.0046,455000.0
2011-09-21 14:30:00,35.17,35.22,35.06,35.06,346600.0,22.9981,23.0308,22.9262,22.9262,346600.0
2011-09-21 14:35:00,35.06,35.07,34.84,34.97,423800.0,22.9262,22.9327,22.7823,22.8673,423800.0
2011-09-21 14:40:00,34.97,35.03,34.9,34.97,399600.0,22.8673,22.9065,22.8215,22.8673,399600.0
2011-09-21 14:45:00,34.96,35.05,34.92,35.05,322400.0,22.8608,22.9196,22.8346,22.9196,322400.0
2011-09-21 14:50:00,35.04,35.09,34.98,35.05,327800.0,22.9131,22.9458,22.8738,22.9196,327800.0
2011-09-21 14:55:00,35.05,35.08,35.02,35.02,230200.0,22.9196,22.9392,22.9,22.9,230200.0
2011-09-21 15:00:00,35.01,35.1,34.96,35.1,313200.0,22.8935,22.9523,22.8608,22.9523,313200.0
2011-09-21 15:05:00,35.1,35.13,34.99,35.05,411200.0,22.9523,22.9719,22.8804,22.9196,411200.0
2011-09-21 15:10:00,35.05,35.12,35.04,35.04,269000.0,22.9196,22.9654,22.9131,22.9131,269000.0
2011-09-21 15:15:00,35.05,35.1,35.02,35.09,300800.0,22.9196,22.9523,22.9,22.9458,300800.0
2011-09-21 15:20:00,35.09,35.12,34.97,35.01,241400.0,22.9458,22.9654,22.8673,22.8935,241400.0
2011-09-21 15:25:00,35.01,35.02,34.95,34.99,226400.0,22.8935,22.9,22.8542,22.8804,226400.0
2011-09-21 15:30:00,34.99,35.03,34.88,34.89,390000.0,22.8804,22.9065,22.8085,22.815,390000.0
2011-09-21 15:35:00,34.89,34.91,34.7,34.71,844600.0,22.815,22.8281,22.6908,22.6973,844600.0
2011-09-21 15:40:00,34.71,34.85,34.7,34.84,639400.0,22.6973,22.7888,22.6908,22.7823,639400.0
2011-09-21 15:45:00,34.85,34.88,34.79,34.82,773200.0,22.7888,22.8085,22.7496,22.7692,773200.0
2011-09-21 15:50:00,34.82,34.82,34.63,34.74,1312600.0,22.7692,22.7692,22.645,22.7169,1312600.0
2011-09-21 15:55:00,34.74,34.78,34.64,34.65,1976200.0,22.7169,22.7431,22.6515,22.6581,1976200.0
2011-09-22 09:30:00,33.69,33.85,33.54,33.76,1037000.0,22.0303,22.1349,21.9322,22.0761,1037000.0
2011-09-22 09:35:00,33.75,33.85,33.66,33.82,888400.0,22.0695,22.1349,22.0107,22.1153,888400.0
2011-09-22 09:40:00,33.82,33.88,33.74,33.74,637600.0,22.1153,22.1545,22.063,22.063,637600.0
2011-09-22 09:45:00,33.74,33.75,33.6,33.6,507400.0,22.063,22.0695,21.9714,21.9714,507400.0
2011-09-22 09:50:00,33.6,33.62,33.49,33.5,681800.0,21.9714,21.9845,21.8995,21.9061,681800.0
2011-09-22 09:55:00,33.5,33.5,33.38,33.45,688400.0,21.9061,21.9061,21.8276,21.8734,688400.0
2011-09-22 10:00:00,33.45,33.65,33.44,33.53,644400.0,21.8734,22.0041,21.8668,21.9257,644400.0
2011-09-22 10:05:00,33.54,33.62,33.5,33.62,490400.0,21.9322,21.9845,21.9061,21.9845,490400.0
2011-09-22 10:10:00,33.62,33.74,33.62,33.71,775000.0,21.9845,22.063,21.9845,22.0434,775000.0
2011-09-22 10:15:00,33.72,33.83,33.7,33.74,614000.0,22.0499,22.1218,22.0368,22.063,614000.0
2011-09-22 10:20:00,33.75,33.85,33.67,33.79,623400.0,22.0695,22.1349,22.0172,22.0957,623400.0
2011-09-22 10:25:00,33.79,33.79,33.62,33.63,415800.0,22.0957,22.0957,21.9845,21.9911,415800.0
2011-09-22 10:30:00,33.63,33.79,33.62,33.77,357000.0,21.9911,22.0957,21.9845,22.0826,357000.0
2011-09-22 10:35:00,33.77,33.79,33.72,33.74,470600.0,22.0826,22.0957,22.0499,22.063,470600.0
2011-09-22 10:40:00,33.74,33.93,33.74,33.93,509000.0,22.063,22.1872,22.063,22.1872,509000.0
2011-09-22 10:45:00,33.93,33.94,33.87,33.91,346400.0,22.1872,22.1938,22.148,22.1742,346400.0
2011-09-22 10:50:00,33.91,33.91,33.68,33.68,430400.0,22.1742,22.1742,22.0238,22.0238,430400.0
2011-09-22 10:55:00,33.69,33.75,33.68,33.74,429800.0,22.0303,22.0695,22.0238,22.063,429800.0
2011-09-22 11:00:00,33.73,33.81,33.73,33.8,300600.0,22.0565,22.1088,22.0565,22.1022,300600.0
2011-09-22 11:05:00,33.8,33.81,33.7,33.7,382000.0,22.1022,22.1088,22.0368,22.0368,382000.0
2011-09-22 11:10:00,33.7,33.74,33.65,33.66,250200.0,22.0368,22.063,22.0041,22.0107,250200.0
2011-09-22 11:15:00,33.66,33.74,33.66,33.74,308400.0,22.0107,22.063,22.0107,22.063,308400.0
2011-09-22 11:20:00,33.74,33.74,33.63,33.66,403800.0,22.063,22.063,21.9911,22.0107,403800.0
2011-09-22 11:25:00,33.66,33.67,33.6,33.64,361000.0,22.0107,22.0172,21.9714,21.9976,361000.0
2011-09-22 11:30:00,33.63,33.91,33.63,33.85,1101000.0,21.9911,22.1742,21.9911,22.1349,1101000.0
2011-09-22 11:35:00,33.85,33.93,33.79,33.79,334200.0,22.1349,22.1872,22.0957,22.0957,334200.0
2011-09-22 11:40:00,33.79,33.79,33.7,33.78,170000.0,22.0957,22.0957,22.0368,22.0892,170000.0
2011-09-22 11:45:00,33.79,33.8,33.72,33.75,211000.0,22.0957,22.1022,22.0499,22.0695,211000.0
2011-09-22 11:50:00,33.74,33.79,33.66,33.67,208200.0,22.063,22.0957,22.0107,22.0172,208200.0
2011-09-22 11:55:00,33.67,33.7,33.6,33.6,152800.0,22.0172,22.0368,21.9714,21.9714,152800.0
2011-09-22 12:00:00,33.6,33.68,33.56,33.58,198400.0,21.9714,22.0238,21.9453,21.9584,198400.0
2011-09-22 12:05:00,33.58,33.59,33.48,33.49,427800.0,21.9584,21.9649,21.893,21.8995,427800.0
2011-09-22 12:10:00,33.49,33.54,33.48,33.49,180400.0,21.8995,21.9322,21.893,21.8995,180400.0
2011-09-22 12:15:00,33.48,33.5,33.42,33.49,294400.0,21.893,21.9061,21.8537,21.8995,294400.0
2011-09-22 12:20:00,33.49,33.51,33.4,33.4,461200.0,21.8995,21.9126,21.8407,21.8407,461200.0
2011-09-22 12:25:00,33.41,33.49,33.39,33.44,357000.0,21.8472,21.8995,21.8341,21.8668,357000.0
2011-09-22 12:30:00,33.43,33.5,33.43,33.48,131200.0,21.8603,21.9061,21.8603,21.893,131200.0
2011-09-22 12:35:00,33.48,33.52,33.46,33.49,181400.0,21.893,21.9191,21.8799,21.8995,181400.0
2011-09-22 12:40:00,33.5,33.56,33.49,33.54,199400.0,21.9061,21.9453,21.8995,21.9322,199400.0
2011-09-22 12:45:00,33.54,33.65,33.54,33.65,164000.0,21.9322,22.0041,21.9322,22.0041,164000.0
2011-09-22 12:50:00,33.64,33.68,33.64,33.68,132400.0,21.9976,22.0238,21.9976,22.0238,132400.0
2011-09-22 12:55:00,33.67,33.7,33.66,33.69,138800.0,22.0172,22.0368,22.0107,22.0303,138800.0
2011-09-22 13:00:00,33.69,33.71,33.68,33.68,130800.0,22.0303,22.0434,22.0238,22.0238,130800.0
2011-09-22 13:05:00,33.68,33.7,33.62,33.62,163000.0,22.0238,22.0368,21.9845,21.9845,163000.0
2011-09-22 13:10:00,33.61,33.64,33.59,33.6,113200.0,21.978,21.9976,21.9649,21.9714,113200.0
2011-09-22 13:15:00,33.6,33.63,33.59,33.61,95600.0,21.9714,21.9911,21.9649,21.978,95600.0
2011-09-22 13:20:00,33.6,33.6,33.51,33.51,254800.0,21.9714,21.9714,21.9126,21.9126,254800.0
2011-09-22 13:25:00,33.51,33.57,33.49,33.52,272000.0,21.9126,21.9518,21.8995,21.9191,272000.0
2011-09-22 13:30:00,33.51,33.53,33.48,33.52,263200.0,21.9126,21.9257,21.893,21.9191,263200.0
2011-09-22 13:35:00,33.52,33.52,33.41,33.46,300400.0,21.9191,21.9191,21.8472,21.8799,300400.0
2011-09-22 13:40:00,33.46,33.55,33.45,33.52,162400.0,21.8799,21.9388,21.8734,21.9191,162400.0
2011-09-22 13:45:00,33.52,33.52,33.45,33.49,155800.0,21.9191,21.9191,21.8734,21.8995,155800.0
2011-09-22 13:50:00,33.49,33.51,33.45,33.45,174800.0,21.8995,21.9126,21.8734,21.8734,174800.0
2011-09-22 13:55:00,33.45,33.48,33.34,33.35,394800.0,21.8734,21.893,21.8014,21.808,394800.0
2011-09-22 14:00:00,33.35,33.4,33.34,33.37,395000.0,21.808,21.8407,21.8014,21.821,395000.0
2011-09-22 14:05:00,33.37,33.47,33.35,33.45,501600.0,21.821,21.8864,21.808,21.8734,501600.0
2011-09-22 14:10:00,33.44,33.45,33.4,33.42,421600.0,21.8668,21.8734,21.8407,21.8537,421600.0
2011-09-22 14:15:00,33.42,33.43,33.31,33.36,468200.0,21.8537,21.8603,21.7818,21.8145,468200.0
2011-09-22 14:20:00,33.35,33.7,33.35,33.58,854800.0,21.808,22.0368,21.808,21.9584,854800.0
2011-09-22 14:25:00,33.59,33.67,33.49,33.6,508800.0,21.9649,22.0172,21.8995,21.9714,508800.0
2011-09-22 14:30:00,33.6,33.62,33.49,33.55,468600.0,21.9714,21.9845,21.8995,21.9388,468600.0
2011-09-22 14:35:00,33.55,33.6,33.53,33.56,347400.0,21.9388,21.9714,21.9257,21.9453,347400.0
2011-09-22 14:40:00,33.56,33.71,33.54,33.68,406200.0,21.9453,22.0434,21.9322,22.0238,406200.0
2011-09-22 14:45:00,33.68,33.69,33.62,33.64,252800.0,22.0238,22.0303,21.9845,21.9976,252800.0
2011-09-22 14:50:00,33.64,33.67,33.6,33.67,308000.0,21.9976,22.0172,21.9714,22.0172,308000.0
2011-09-22 14:55:00,33.67,33.68,33.6,33.6,627200.0,22.0172,22.0238,21.9714,21.9714,627200.0
2011-09-22 15:00:00,33.6,33.63,33.56,33.57,260200.0,21.9714,21.9911,21.9453,21.9518,260200.0
2011-09-22 15:05:00,33.58,33.65,33.55,33.65,226800.0,21.9584,22.0041,21.9388,22.0041,226800.0
2011-09-22 15:10:00,33.65,33.69,33.64,33.66,302400.0,22.0041,22.0303,21.9976,22.0107,302400.0
2011-09-22 15:15:00,33.66,33.7,33.65,33.68,305000.0,22.0107,22.0368,22.0041,22.0238,305000.0
2011-09-22 15:20:00,33.68,33.68,33.52,33.56,532400.0,22.0238,22.0238,21.9191,21.9453,532400.0
2011-09-22 15:25:00,33.56,33.62,33.54,33.62,323200.0,21.9453,21.9845,21.9322,21.9845,323200.0
2011-09-22 15:30:00,33.63,33.77,33.61,33.72,551800.0,21.9911,22.0826,21.978,22.0499,551800.0
2011-09-22 15:35:00,33.74,33.83,33.66,33.83,511400.0,22.063,22.1218,22.0107,22.1218,511400.0
2011-09-22 15:40:00,33.83,33.88,33.76,33.77,597800.0,22.1218,22.1545,22.0761,22.0826,597800.0
2011-09-22 15:45:00,33.77,34.04,33.74,33.97,768800.0,22.0826,22.2592,22.063,22.2134,768800.0
2011-09-22 15:50:00,33.97,33.98,33.84,33.9,940400.0,22.2134,22.2199,22.1284,22.1676,940400.0
2011-09-22 15:55:00,33.91,34.08,33.88,33.92,1948800.0,22.1742,22.2853,22.1545,22.1807,1948800.0
2011-09-23 09:30:00,33.68,33.85,33.58,33.79,574600.0,22.0238,22.1349,21.9584,22.0957,574600.0
2011-09-23 09:35:00,33.79,33.85,33.66,33.66,357600.0,22.0957,22.1349,22.0107,22.0107,357600.0
2011-09-23 09:40:00,33.66,33.76,33.6,33.71,420400.0,22.0107,22.0761,21.9714,22.0434,420400.0
2011-09-23 09:45:00,33.7,33.79,33.68,33.71,801400.0,22.0368,22.0957,22.0238,22.0434,801400.0
2011-09-23 09:50:00,33.7,33.79,33.65,33.76,285600.0,22.0368,22.0957,22.0041,22.0761,285600.0
2011-09-23 09:55:00,33.77,33.85,33.76,33.77,241600.0,22.0826,22.1349,22.0761,22.0826,241600.0
2011-09-23 10:00:00,33.77,33.79,33.69,33.71,495200.0,22.0826,22.0957,22.0303,22.0434,495200.0
2011-09-23 10:05:00,33.71,33.74,33.67,33.71,363200.0,22.0434,22.063,22.0172,22.0434,363200.0
2011-09-23 10:10:00,33.71,33.73,33.58,33.61,237800.0,22.0434,22.0565,21.9584,21.978,237800.0
2011-09-23 10:15:00,33.61,33.64,33.55,33.55,274000.0,21.978,21.9976,21.9388,21.9388,274000.0
2011-09-23 10:20:00,33.55,33.59,33.49,33.57,389400.0,21.9388,21.9649,21.8995,21.9518,389400.0
2011-09-23 10:25:00,33.58,33.63,33.55,33.62,302000.0,21.9584,21.9911,21.9388,21.9845,302000.0
2011-09-23 10:30:00,33.63,33.77,33.62,33.72,407200.0,21.9911,22.0826,21.9845,22.0499,407200.0
2011-09-23 10:35:00,33.72,33.76,33.68,33.74,244200.0,22.0499,22.0761,22.0238,22.063,244200.0
2011-09-23 10:40:00,33.74,33.74,33.59,33.62,183400.0,22.063,22.063,21.9649,21.9845,183400.0
2011-09-23 10:45:00,33.62,33.72,33.61,33.72,305400.0,21.9845,22.0499,21.978,22.0499,305400.0
2011-09-23 10:50:00,33.73,33.77,33.69,33.76,203000.0,22.0565,22.0826,22.0303,22.0761,203000.0
2011-09-23 10:55:00,33.76,33.79,33.7,33.77,216800.0,22.0761,22.0957,22.0368,22.0826,216800.0
2011-09-23 11:00:00,33.76,33.77,33.67,33.67,179600.0,22.0761,22.0826,22.0172,22.0172,179600.0
2011-09-23 11:05:00,33.67,33.77,33.67,33.77,288600.0,22.0172,22.0826,22.0172,22.0826,288600.0
2011-09-23 11:10:00,33.77,33.8,33.64,33.64,272400.0,22.0826,22.1022,21.9976,21.9976,272400.0
2011-09-23 11:15:00,33.64,33.76,33.62,33.74,250000.0,21.9976,22.0761,21.9845,22.063,250000.0
2011-09-23 11:20:00,33.74,33.77,33.72,33.73,256400.0,22.063,22.0826,22.0499,22.0565,256400.0
2011-09-23 11:25:00,33.73,33.76,33.66,33.71,226400.0,22.0565,22.0761,22.0107,22.0434,226400.0
2011-09-23 11:30:00,33.72,33.74,33.67,33.67,305000.0,22.0499,22.063,22.0172,22.0172,305000.0
2011-09-23 11:35:00,33.67,33.68,33.51,33.53,251400.0,22.0172,22.0238,21.9126,21.9257,251400.0
2011-09-23 11:40:00,33.53,33.58,33.5,33.54,219800.0,21.9257,21.9584,21.9061,21.9322,219800.0
2011-09-23 11:45:00,33.54,33.58,33.52,33.54,165400.0,21.9322,21.9584,21.9191,21.9322,165400.0
2011-09-23 11:50:00,33.54,33.59,33.53,33.58,132600.0,21.9322,21.9649,21.9257,21.9584,132600.0
2011-09-23 11:55:00,33.58,33.63,33.57,33.62,190000.0,21.9584,21.9911,21.9518,21.9845,190000.0
2011-09-23 12:00:00,33.63,33.63,33.49,33.51,196400.0,21.9911,21.9911,21.8995,21.9126,196400.0
2011-09-23 12:05:00,33.52,33.56,33.5,33.54,146800.0,21.9191,21.9453,21.9061,21.9322,146800.0
2011-09-23 12:10:00,33.54,33.54,33.5,33.52,105400.0,21.9322,21.9322,21.9061,21.9191,105400.0
2011-09-23 12:15:00,33.52,33.59,33.52,33.59,150000.0,21.9191,21.9649,21.9191,21.9649,150000.0
2011-09-23 12:20:00,33.59,33.59,33.53,33.54,131800.0,21.9649,21.9649,21.9257,21.9322,131800.0
2011-09-23 12:25:00,33.55,33.58,33.5,33.52,171200.0,21.9388,21.9584,21.9061,21.9191,171200.0
2011-09-23 12:30:00,33.52,33.55,33.5,33.55,99800.0,21.9191,21.9388,21.9061,21.9388,99800.0
2011-09-23 12:35:00,33.55,33.58,33.52,33.53,112000.0,21.9388,21.9584,21.9191,21.9257,112000.0
2011-09-23 12:40:00,33.53,33.54,33.44,33.5,241000.0,21.9257,21.9322,21.8668,21.9061,241000.0
2011-09-23 12:45:00,33.5,33.65,33.49,33.55,695000.0,21.9061,22.0041,21.8995,21.9388,695000.0
2011-09-23 12:50:00,33.55,33.66,33.55,33.6,323400.0,21.9388,22.0107,21.9388,21.9714,323400.0
2011-09-23 12:55:00,33.6,33.61,33.53,33.54,362000.0,21.9714,21.978,21.9257,21.9322,362000.0
2011-09-23 13:00:00,33.55,33.6,33.49,33.57,226000.0,21.9388,21.9714,21.8995,21.9518,226000.0
2011-09-23 13:05:00,33.57,33.57,33.48,33.51,180400.0,21.9518,21.9518,21.893,21.9126,180400.0
2011-09-23 13:10:00,33.51,33.53,33.49,33.49,394800.0,21.9126,21.9257,21.8995,21.8995,394800.0
2011-09-23 13:15:00,33.49,33.49,33.45,33.46,258600.0,21.8995,21.8995,21.8734,21.8799,258600.0
2011-09-23 13:20:00,33.46,33.5,33.45,33.49,169800.0,21.8799,21.9061,21.8734,21.8995,169800.0
2011-09-23 13:25:00,33.49,33.56,33.48,33.49,183400.0,21.8995,21.9453,21.893,21.8995,183400.0
2011-09-23 13:30:00,33.49,33.63,33.48,33.6,530600.0,21.8995,21.9911,21.893,21.9714,530600.0
2011-09-23 13:35:00,33.61,33.65,33.59,33.6,138000.0,21.978,22.0041,21.9649,21.9714,138000.0
2011-09-23 13:40:00,33.6,33.7,33.57,33.68,181200.0,21.9714,22.0368,21.9518,22.0238,181200.0
2011-09-23 13:45:00,33.68,33.73,33.66,33.72,181400.0,22.0238,22.0565,22.0107,22.0499,181400.0
2011-09-23 13:50:00,33.73,33.74,33.68,33.7,149600.0,22.0565,22.063,22.0238,22.0368,149600.0
2011-09-23 13:55:00,33.69,33.75,33.69,33.74,176200.0,22.0303,22.0695,22.0303,22.063,176200.0
2011-09-23 14:00:00,33.74,33.8,33.74,33.74,175200.0,22.063,22.1022,22.063,22.063,175200.0
2011-09-23 14:05:00,33.74,33.74,33.65,33.66,381400.0,22.063,22.063,22.0041,22.0107,381400.0
2011-09-23 14:10:00,33.66,33.69,33.63,33.63,212600.0,22.0107,22.0303,21.9911,21.9911,212600.0
2011-09-23 14:15:00,33.63,33.67,33.63,33.66,151600.0,21.9911,22.0172,21.9911,22.0107,151600.0
2011-09-23 14:20:00,33.66,33.68,33.58,33.59,339400.0,22.0107,22.0238,21.9584,21.9649,339400.0
2011-09-23 14:25:00,33.59,33.61,33.57,33.6,182400.0,21.9649,21.978,21.9518,21.9714,182400.0
2011-09-23 14:30:00,33.6,33.65,33.59,33.59,245600.0,21.9714,22.0041,21.9649,21.9649,245600.0
2011-09-23 14:35:00,33.59,33.62,33.57,33.58,156400.0,21.9649,21.9845,21.9518,21.9584,156400.0
2011-09-23 14:40:00,33.58,33.58,33.52,33.52,160800.0,21.9584,21.9584,21.9191,21.9191,160800.0
2011-09-23 14:45:00,33.52,33.55,33.45,33.47,222600.0,21.9191,21.9388,21.8734,21.8864,222600.0
2011-09-23 14:50:00,33.47,33.51,33.44,33.51,206800.0,21.8864,21.9126,21.8668,21.9126,206800.0
2011-09-23 14:55:00,33.51,33.52,33.48,33.48,220400.0,21.9126,21.9191,21.893,21.893,220400.0
2011-09-23 15:00:00,33.48,33.59,33.48,33.56,256000.0,21.893,21.9649,21.893,21.9453,256000.0
2011-09-23 15:05:00,33.56,33.59,33.51,33.55,342800.0,21.9453,21.9649,21.9126,21.9388,342800.0
2011-09-23 15:10:00,33.56,33.66,33.53,33.63,237800.0,21.9453,22.0107,21.9257,21.9911,237800.0
2011-09-23 15:15:00,33.63,33.66,33.57,33.6,280400.0,21.9911,22.0107,21.9518,21.9714,280400.0
2011-09-23 15:20:00,33.6,33.64,33.58,33.63,287000.0,21.9714,21.9976,21.9584,21.9911,287000.0
2011-09-23 15:25:00,33.63,33.68,33.6,33.67,352600.0,21.9911,22.0238,21.9714,22.0172,352600.0
2011-09-23 15:30:00,33.68,33.68,33.6,33.63,340600.0,22.0238,22.0238,21.9714,21.9911,340600.0
2011-09-23 15:35:00,33.63,33.72,33.63,33.69,397000.0,21.9911,22.0499,21.9911,22.0303,397000.0
2011-09-23 15:40:00,33.7,33.73,33.63,33.63,291600.0,22.0368,22.0565,21.9911,21.9911,291600.0
2011-09-23 15:45:00,33.63,33.65,33.58,33.61,395200.0,21.9911,22.0041,21.9584,21.978,395200.0
2011-09-23 15:50:00,33.61,33.65,33.58,33.63,351200.0,21.978,22.0041,21.9584,21.9911,351200.0
2011-09-23 15:55:00,33.62,33.71,33.62,33.69,1339000.0,21.9845,22.0434,21.9845,22.0303,1339000.0
2011-09-26 09:30:00,34.04,34.23,34.01,34.16,623600.0,22.2592,22.3834,22.2396,22.3376,623600.0
2011-09-26 09:35:00,34.16,34.18,34.1,34.1,362000.0,22.3376,22.3507,22.2984,22.2984,362000.0
2011-09-26 09:40:00,34.1,34.16,34.1,34.15,373200.0,22.2984,22.3376,22.2984,22.3311,373200.0
2011-09-26 09:45:00,34.15,34.17,34.05,34.09,294600.0,22.3311,22.3442,22.2657,22.2919,294600.0
2011-09-26 09:50:00,34.08,34.08,33.93,34.01,462000.0,22.2853,22.2853,22.1872,22.2396,462000.0
2011-09-26 09:55:00,34.01,34.01,33.95,33.96,220600.0,22.2396,22.2396,22.2003,22.2069,220600.0
2011-09-26 10:00:00,33.96,34.0,33.9,33.96,324600.0,22.2069,22.233,22.1676,22.2069,324600.0
2011-09-26 10:05:00,33.96,33.98,33.92,33.94,341000.0,22.2069,22.2199,22.1807,22.1938,341000.0
2011-09-26 10:10:00,33.94,33.99,33.93,33.99,383400.0,22.1938,22.2265,22.1872,22.2265,383400.0
2011-09-26 10:15:00,33.98,33.99,33.93,33.98,339200.0,22.2199,22.2265,22.1872,22.2199,339200.0
2011-09-26 10:20:00,33.98,34.0,33.95,33.95,339200.0,22.2199,22.233,22.2003,22.2003,339200.0
2011-09-26 10:25:00,33.95,34.06,33.94,34.04,324600.0,22.2003,22.2722,22.1938,22.2592,324600.0
2011-09-26 10:30:00,34.04,34.05,33.92,33.92,323200.0,22.2592,22.2657,22.1807,22.1807,323200.0
2011-09-26 10:35:00,33.92,33.95,33.85,33.88,318400.0,22.1807,22.2003,22.1349,22.1545,318400.0
2011-09-26 10:40:00,33.87,33.96,33.83,33.96,347400.0,22.148,22.2069,22.1218,22.2069,347400.0
2011-09-26 10:45:00,33.96,33.97,33.85,33.85,268400.0,22.2069,22.2134,22.1349,22.1349,268400.0
2011-09-26 10:50:00,33.85,33.99,33.85,33.98,333800.0,22.1349,22.2265,22.1349,22.2199,333800.0
2011-09-26 10:55:00,33.97,33.99,33.9,33.93,280200.0,22.2134,22.2265,22.1676,22.1872,280200.0
2011-09-26 11:00:00,33.93,34.01,33.93,33.97,376600.0,22.1872,22.2396,22.1872,22.2134,376600.0
2011-09-26 11:05:00,33.97,34.02,33.96,34.02,243000.0,22.2134,22.2461,22.2069,22.2461,243000.0
2011-09-26 11:10:00,34.02,34.02,33.96,34.01,268800.0,22.2461,22.2461,22.2069,22.2396,268800.0
2011-09-26 11:15:00,34.01,34.08,34.0,34.04,220200.0,22.2396,22.2853,22.233,22.2592,220200.0
2011-09-26 11:20:00,34.04,34.1,34.02,34.07,190400.0,22.2592,22.2984,22.2461,22.2788,190400.0
2011-09-26 11:25:00,34.07,34.07,33.97,34.03,228800.0,22.2788,22.2788,22.2134,22.2526,228800.0
2011-09-26 11:30:00,34.04,34.04,33.96,34.01,193800.0,22.2592,22.2592,22.2069,22.2396,193800.0
2011-09-26 11:35:00,34.02,34.1,33.99,34.09,300000.0,22.2461,22.2984,22.2265,22.2919,300000.0
2011-09-26 11:40:00,34.1,34.21,34.1,34.2,317200.0,22.2984,22.3703,22.2984,22.3638,317200.0
2011-09-26 11:45:00,34.21,34.22,34.19,34.21,252200.0,22.3703,22.3769,22.3573,22.3703,252200.0
2011-09-26 11:50:00,34.21,34.22,34.17,34.21,365600.0,22.3703,22.3769,22.3442,22.3703,365600.0
2011-09-26 11:55:00,34.2,34.24,34.2,34.22,246200.0,22.3638,22.39,22.3638,22.3769,246200.0
2011-09-26 12:00:00,34.22,34.24,34.2,34.23,203400.0,22.3769,22.39,22.3638,22.3834,203400.0
2011-09-26 12:05:00,34.23,34.28,34.23,34.27,208200.0,22.3834,22.4161,22.3834,22.4096,208200.0
2011-09-26 12:10:00,34.26,34.27,34.23,34.25,165400.0,22.403,22.4096,22.3834,22.3965,165400.0
2011-09-26 12:15:00,34.25,34.29,34.23,34.28,282400.0,22.3965,22.4226,22.3834,22.4161,282400.0
2011-09-26 12:20:00,34.28,34.33,34.26,34.27,120000.0,22.4161,22.4488,22.403,22.4096,120000.0
2011-09-26 12:25:00,34.27,34.27,34.23,34.27,142600.0,22.4096,22.4096,22.3834,22.4096,142600.0
2011-09-26 12:30:00,34.26,34.33,34.26,34.33,179600.0,22.403,22.4488,22.403,22.4488,179600.0
2011-09-26 12:35:00,34.33,34.34,34.32,34.33,95600.0,22.4488,22.4553,22.4423,22.4488,95600.0
2011-09-26 12:40:00,34.33,34.35,34.27,34.29,294800.0,22.4488,22.4619,22.4096,22.4226,294800.0
2011-09-26 12:45:00,34.29,34.29,34.23,34.24,143600.0,22.4226,22.4226,22.3834,22.39,143600.0
2011-09-26 12:50:00,34.24,34.25,34.21,34.23,182800.0,22.39,22.3965,22.3703,22.3834,182800.0
2011-09-26 12:55:00,34.23,34.26,34.19,34.26,144000.0,22.3834,22.403,22.3573,22.403,144000.0
2011-09-26 13:00:00,34.26,34.26,34.17,34.2,207200.0,22.403,22.403,22.3442,22.3638,207200.0
2011-09-26 13:05:00,34.19,34.2,34.16,34.17,167400.0,22.3573,22.3638,22.3376,22.3442,167400.0
2011-09-26 13:10:00,34.17,34.17,34.07,34.09,367400.0,22.3442,22.3442,22.2788,22.2919,367400.0
2011-09-26 13:15:00,34.09,34.12,34.05,34.06,292000.0,22.2919,22.3115,22.2657,22.2722,292000.0
2011-09-26 13:20:00,34.06,34.13,34.05,34.12,210200.0,22.2722,22.318,22.2657,22.3115,210200.0
2011-09-26 13:25:00,34.12,34.12,34.08,34.09,167800.0,22.3115,22.3115,22.2853,22.2919,167800.0
2011-09-26 13:30:00,34.09,34.13,34.07,34.08,263200.0,22.2919,22.318,22.2788,22.2853,263200.0
2011-09-26 13:35:00,34.08,34.09,34.04,34.08,324600.0,22.2853,22.2919,22.2592,22.2853,324600.0
2011-09-26 13:40:00,34.08,34.14,34.07,34.12,165800.0,22.2853,22.3246,22.2788,22.3115,165800.0
2011-09-26 13:45:00,34.12,34.18,34.12,34.13,173200.0,22.3115,22.3507,22.3115,22.318,173200.0
2011-09-26 13:50:00,34.13,34.2,34.13,34.2,160200.0,22.318,22.3638,22.318,22.3638,160200.0
2011-09-26 13:55:00,34.2,34.26,34.2,34.24,163000.0,22.3638,22.403,22.3638,22.39,163000.0
2011-09-26 14:00:00,34.24,34.35,34.23,34.31,413200.0,22.39,22.4619,22.3834,22.4357,413200.0
2011-09-26 14:05:00,34.3,34.33,34.23,34.24,251000.0,22.4292,22.4488,22.3834,22.39,251000.0
2011-09-26 14:10:00,34.24,34.27,34.21,34.23,187200.0,22.39,22.4096,22.3703,22.3834,187200.0
2011-09-26 14:15:00,34.23,34.26,34.21,34.22,213200.0,22.3834,22.403,22.3703,22.3769,213200.0
2011-09-26 14:20:00,34.21,34.25,34.18,34.23,167000.0,22.3703,22.3965,22.3507,22.3834,167000.0
2011-09-26 14:25:00,34.23,34.25,34.21,34.22,162200.0,22.3834,22.3965,22.3703,22.3769,162200.0
2011-09-26 14:30:00,34.22,34.3,34.17,34.3,231600.0,22.3769,22.4292,22.3442,22.4292,231600.0
2011-09-26 14:35:00,34.3,34.34,34.29,34.31,131400.0,22.4292,22.4553,22.4226,22.4357,131400.0
2011-09-26 14:40:00,34.31,34.34,34.31,34.31,142200.0,22.4357,22.4553,22.4357,22.4357,142200.0
2011-09-26 14:45:00,34.31,34.34,34.3,34.3,132600.0,22.4357,22.4553,22.4292,22.4292,132600.0
2011-09-26 14:50:00,34.3,34.31,34.27,34.29,134800.0,22.4292,22.4357,22.4096,22.4226,134800.0
2011-09-26 14:55:00,34.29,34.34,34.28,34.33,164200.0,22.4226,22.4553,22.4161,22.4488,164200.0
2011-09-26 15:00:00,34.33,34.39,34.33,34.38,347200.0,22.4488,22.488,22.4488,22.4815,347200.0
2011-09-26 15:05:00,34.37,34.38,34.31,34.33,174800.0,22.475,22.4815,22.4357,22.4488,174800.0
2011-09-26 15:10:00,34.33,34.38,34.31,34.37,197000.0,22.4488,22.4815,22.4357,22.475,197000.0
2011-09-26 15:15:00,34.37,34.37,34.32,34.35,252800.0,22.475,22.475,22.4423,22.4619,252800.0
2011-09-26 15:20:00,34.36,34.36,34.31,34.34,239600.0,22.4684,22.4684,22.4357,22.4553,239600.0
2011-09-26 15:25:00,34.35,34.38,34.32,34.37,204600.0,22.4619,22.4815,22.4423,22.475,204600.0
2011-09-26 15:30:00,34.37,34.37,34.34,34.35,224400.0,22.475,22.475,22.4553,22.4619,224400.0
2011-09-26 15:35:00,34.35,34.38,34.34,34.38,271000.0,22.4619,22.4815,22.4553,22.4815,271000.0
2011-09-26 15:40:00,34.38,34.38,34.34,34.38,345000.0,22.4815,22.4815,22.4553,22.4815,345000.0
2011-09-26 15:45:00,34.37,34.44,34.37,34.37,538000.0,22.475,22.5207,22.475,22.475,538000.0
2011-09-26 15:50:00,34.37,34.42,34.37,34.42,517200.0,22.475,22.5077,22.475,22.5077,517200.0
2011-09-26 15:55:00,34.42,34.45,34.37,34.38,1534600.0,22.5077,22.5273,22.475,22.4815,1534600.0
2011-09-27 09:30:00,35.06,35.06,34.74,34.74,564400.0,22.9262,22.9262,22.7169,22.7169,564400.0
2011-09-27 09:35:00,34.76,34.83,34.7,34.83,283000.0,22.73,22.7758,22.6908,22.7758,283000.0
2011-09-27 09:40:00,34.83,34.93,34.8,34.87,341800.0,22.7758,22.8412,22.7561,22.8019,341800.0
2011-09-27 09:45:00,34.86,34.87,34.78,34.8,281800.0,22.7954,22.8019,22.7431,22.7561,281800.0
2011-09-27 09:50:00,34.8,34.91,34.79,34.88,347400.0,22.7561,22.8281,22.7496,22.8085,347400.0
2011-09-27 09:55:00,34.88,34.94,34.85,34.92,213800.0,22.8085,22.8477,22.7888,22.8346,213800.0
2011-09-27 10:00:00,34.92,34.98,34.88,34.88,424800.0,22.8346,22.8738,22.8085,22.8085,424800.0
2011-09-27 10:05:00,34.88,34.9,34.85,34.86,357400.0,22.8085,22.8215,22.7888,22.7954,357400.0
2011-09-27 10:10:00,34.86,34.94,34.84,34.85,418600.0,22.7954,22.8477,22.7823,22.7888,418600.0
2011-09-27 10:15:00,34.85,34.89,34.8,34.82,364800.0,22.7888,22.815,22.7561,22.7692,364800.0
2011-09-27 10:20:00,34.82,34.84,34.76,34.83,299000.0,22.7692,22.7823,22.73,22.7758,299000.0
2011-09-27 10:25:00,34.83,34.9,34.82,34.87,233800.0,22.7758,22.8215,22.7692,22.8019,233800.0
2011-09-27 10:30:00,34.87,34.91,34.85,34.89,150200.0,22.8019,22.8281,22.7888,22.815,150200.0
2011-09-27 10:35:00,34.9,34.94,34.88,34.88,185800.0,22.8215,22.8477,22.8085,22.8085,185800.0
2011-09-27 10:40:00,34.88,34.95,34.88,34.94,306000.0,22.8085,22.8542,22.8085,22.8477,306000.0
2011-09-27 10:45:00,34.94,35.0,34.93,34.99,234800.0,22.8477,22.8869,22.8412,22.8804,234800.0
2011-09-27 10:50:00,34.99,35.0,34.97,34.99,250800.0,22.8804,22.8869,22.8673,22.8804,250800.0
2011-09-27 10:55:00,34.99,35.02,34.97,35.0,242200.0,22.8804,22.9,22.8673,22.8869,242200.0
2011-09-27 11:00:00,35.0,35.02,34.99,35.01,133800.0,22.8869,22.9,22.8804,22.8935,133800.0
2011-09-27 11:05:00,35.01,35.04,35.0,35.03,170000.0,22.8935,22.9131,22.8869,22.9065,170000.0
2011-09-27 11:10:00,35.04,35.05,34.99,35.0,181000.0,22.9131,22.9196,22.8804,22.8869,181000.0
2011-09-27 11:15:00,35.0,35.05,34.99,35.04,203400.0,22.8869,22.9196,22.8804,22.9131,203400.0
2011-09-27 11:20:00,35.04,35.05,34.99,35.01,259200.0,22.9131,22.9196,22.8804,22.8935,259200.0
2011-09-27 11:25:00,35.01,35.05,34.99,34.99,195200.0,22.8935,22.9196,22.8804,22.8804,195200.0
2011-09-27 11:30:00,34.99,35.0,34.97,34.99,252000.0,22.8804,22.8869,22.8673,22.8804,252000.0
2011-09-27 11:35:00,34.99,35.04,34.99,35.04,290800.0,22.8804,22.9131,22.8804,22.9131,290800.0
2011-09-27 11:40:00,35.04,35.04,34.97,34.97,158400.0,22.9131,22.9131,22.8673,22.8673,158400.0
2011-09-27 11:45:00,34.97,34.98,34.95,34.96,143800.0,22.8673,22.8738,22.8542,22.8608,143800.0
2011-09-27 11:50:00,34.96,34.97,34.94,34.96,129000.0,22.8608,22.8673,22.8477,22.8608,129000.0
2011-09-27 11:55:00,34.95,35.01,34.93,34.95,438800.0,22.8542,22.8935,22.8412,22.8542,438800.0
2011-09-27 12:00:00,34.95,34.96,34.94,34.96,113200.0,22.8542,22.8608,22.8477,22.8608,113200.0
2011-09-27 12:05:00,34.96,34.99,34.94,34.99,283600.0,22.8608,22.8804,22.8477,22.8804,283600.0
2011-09-27 12:10:00,34.99,35.02,34.98,35.02,114400.0,22.8804,22.9,22.8738,22.9,114400.0
2011-09-27 12:15:00,35.02,35.04,35.02,35.02,122600.0,22.9,22.9131,22.9,22.9,122600.0
2011-09-27 12:20:00,35.02,35.04,35.01,35.01,196200.0,22.9,22.9131,22.8935,22.8935,196200.0
2011-09-27 12:25:00,35.01,35.01,34.97,34.98,143000.0,22.8935,22.8935,22.8673,22.8738,143000.0
2011-09-27 12:30:00,34.98,35.01,34.97,35.01,173200.0,22.8738,22.8935,22.8673,22.8935,173200.0
2011-09-27 12:35:00,35.01,35.04,34.99,35.02,114000.0,22.8935,22.9131,22.8804,22.9,114000.0
2011-09-27 12:40:00,35.02,35.04,35.01,35.02,76200.0,22.9,22.9131,22.8935,22.9,76200.0
2011-09-27 12:45:00,35.02,35.06,35.02,35.06,81600.0,22.9,22.9262,22.9,22.9262,81600.0
2011-09-27 12:50:00,35.06,35.1,35.06,35.09,132000.0,22.9262,22.9523,22.9262,22.9458,132000.0
2011-09-27 12:55:00,35.09,35.12,35.09,35.1,98400.0,22.9458,22.9654,22.9458,22.9523,98400.0
2011-09-27 13:00:00,35.1,35.11,35.04,35.06,240200.0,22.9523,22.9589,22.9131,22.9262,240200.0
2011-09-27 13:05:00,35.06,35.08,35.06,35.08,156800.0,22.9262,22.9392,22.9262,22.9392,156800.0
2011-09-27 13:10:00,35.07,35.08,35.05,35.08,183200.0,22.9327,22.9392,22.9196,22.9392,183200.0
2011-09-27 13:15:00,35.08,35.08,35.06,35.07,81200.0,22.9392,22.9392,22.9262,22.9327,81200.0
2011-09-27 13:20:00,35.07,35.08,35.05,35.07,107800.0,22.9327,22.9392,22.9196,22.9327,107800.0
2011-09-27 13:25:00,35.07,35.08,35.07,35.08,100400.0,22.9327,22.9392,22.9327,22.9392,100400.0
2011-09-27 13:30:00,35.08,35.1,35.05,35.07,179600.0,22.9392,22.9523,22.9196,22.9327,179600.0
2011-09-27 13:35:00,35.06,35.1,35.06,35.09,103600.0,22.9262,22.9523,22.9262,22.9458,103600.0
2011-09-27 13:40:00,35.1,35.11,35.09,35.09,106400.0,22.9523,22.9589,22.9458,22.9458,106400.0
2011-09-27 13:45:00,35.09,35.13,35.09,35.13,105600.0,22.9458,22.9719,22.9458,22.9719,105600.0
2011-09-27 13:50:00,35.13,35.19,35.13,35.17,148400.0,22.9719,23.0112,22.9719,22.9981,148400.0
2011-09-27 13:55:00,35.17,35.17,35.15,35.16,83400.0,22.9981,22.9981,22.985,22.9916,83400.0
2011-09-27 14:00:00,35.16,35.19,35.16,35.18,132600.0,22.9916,23.0112,22.9916,23.0046,132600.0
2011-09-27 14:05:00,35.18,35.18,35.12,35.12,149400.0,23.0046,23.0046,22.9654,22.9654,149400.0
2011-09-27 14:10:00,35.12,35.17,35.12,35.16,191200.0,22.9654,22.9981,22.9654,22.9916,191200.0
2011-09-27 14:15:00,35.17,35.19,35.16,35.18,132600.0,22.9981,23.0112,22.9916,23.0046,132600.0
2011-09-27 14:20:00,35.19,35.21,35.17,35.17,178800.0,23.0112,23.0242,22.9981,22.9981,178800.0
2011-09-27 14:25:00,35.17,35.17,35.16,35.16,112600.0,22.9981,22.9981,22.9916,22.9916,112600.0
2011-09-27 14:30:00,35.16,35.19,35.16,35.17,207800.0,22.9916,23.0112,22.9916,22.9981,207800.0
2011-09-27 14:35:00,35.17,35.18,35.16,35.16,160600.0,22.9981,23.0046,22.9916,22.9916,160600.0
2011-09-27 14:40:00,35.16,35.17,35.15,35.16,306600.0,22.9916,22.9981,22.985,22.9916,306600.0
2011-09-27 14:45:00,35.16,35.16,35.1,35.1,247800.0,22.9916,22.9916,22.9523,22.9523,247800.0
2011-09-27 14:50:00,35.1,35.12,35.1,35.11,192400.0,22.9523,22.9654,22.9523,22.9589,192400.0
2011-09-27 14:55:00,35.1,35.11,35.07,35.1,448800.0,22.9523,22.9589,22.9327,22.9523,448800.0
2011-09-27 15:00:00,35.1,35.12,35.08,35.08,262800.0,22.9523,22.9654,22.9392,22.9392,262800.0
2011-09-27 15:05:00,35.08,35.08,34.99,35.01,338000.0,22.9392,22.9392,22.8804,22.8935,338000.0
2011-09-27 15:10:00,35.02,35.02,34.88,34.9,467600.0,22.9,22.9,22.8085,22.8215,467600.0
2011-09-27 15:15:00,34.9,34.95,34.89,34.94,473200.0,22.8215,22.8542,22.815,22.8477,473200.0
2011-09-27 15:20:00,34.94,34.95,34.88,34.91,382800.0,22.8477,22.8542,22.8085,22.8281,382800.0
2011-09-27 15:25:00,34.9,34.92,34.84,34.85,369200.0,22.8215,22.8346,22.7823,22.7888,369200.0
2011-09-27 15:30:00,34.85,34.9,34.83,34.85,364600.0,22.7888,22.8215,22.7758,22.7888,364600.0
2011-09-27 15:35:00,34.85,34.91,34.82,34.83,395200.0,22.7888,22.8281,22.7692,22.7758,395200.0
2011-09-27 15:40:00,34.83,34.85,34.77,34.82,419400.0,22.7758,22.7888,22.7365,22.7692,419400.0
2011-09-27 15:45:00,34.82,34.82,34.67,34.71,699000.0,22.7692,22.7692,22.6711,22.6973,699000.0
2011-09-27 15:50:00,34.71,34.78,34.66,34.69,697000.0,22.6973,22.7431,22.6646,22.6842,697000.0
2011-09-27 15:55:00,34.69,34.8,34.64,34.79,1655800.0,22.6842,22.7561,22.6515,22.7496,1655800.0
2011-09-28 09:30:00,34.91,35.07,34.85,35.02,580200.0,22.8281,22.9327,22.7888,22.9,580200.0
2011-09-28 09:35:00,35.02,35.03,34.92,35.02,179800.0,22.9,22.9065,22.8346,22.9,179800.0
2011-09-28 09:40:00,35.02,35.08,34.93,34.94,245600.0,22.9,22.9392,22.8412,22.8477,245600.0
2011-09-28 09:45:00,34.94,34.97,34.9,34.95,179200.0,22.8477,22.8673,22.8215,22.8542,179200.0
2011-09-28 09:50:00,34.95,34.98,34.92,34.96,176200.0,22.8542,22.8738,22.8346,22.8608,176200.0
2011-09-28 09:55:00,34.96,34.98,34.9,34.91,96400.0,22.8608,22.8738,22.8215,22.8281,96400.0
2011-09-28 10:00:00,34.91,34.91,34.84,34.87,186000.0,22.8281,22.8281,22.7823,22.8019,186000.0
2011-09-28 10:05:00,34.87,34.88,34.83,34.87,150400.0,22.8019,22.8085,22.7758,22.8019,150400.0
2011-09-28 10:10:00,34.87,34.87,34.82,34.82,172800.0,22.8019,22.8019,22.7692,22.7692,172800.0
2011-09-28 10:15:00,34.82,34.83,34.66,34.68,254800.0,22.7692,22.7758,22.6646,22.6777,254800.0
2011-09-28 10:20:00,34.67,34.71,34.66,34.69,239800.0,22.6711,22.6973,22.6646,22.6842,239800.0
2011-09-28 10:25:00,34.69,34.72,34.67,34.68,315800.0,22.6842,22.7038,22.6711,22.6777,315800.0
2011-09-28 10:30:00,34.68,34.7,34.65,34.69,256400.0,22.6777,22.6908,22.6581,22.6842,256400.0
2011-09-28 10:35:00,34.7,34.72,34.56,34.57,395400.0,22.6908,22.7038,22.5992,22.6057,395400.0
2011-09-28 10:40:00,34.57,34.57,34.49,34.49,404400.0,22.6057,22.6057,22.5534,22.5534,404400.0
2011-09-28 10:45:00,34.49,34.5,34.44,34.49,313200.0,22.5534,22.56,22.5207,22.5534,313200.0
2011-09-28 10:50:00,34.49,34.53,34.49,34.51,263600.0,22.5534,22.5796,22.5534,22.5665,263600.0
2011-09-28 10:55:00,34.51,34.54,34.51,34.52,222000.0,22.5665,22.5861,22.5665,22.573,222000.0
2011-09-28 11:00:00,34.52,34.53,34.46,34.49,210600.0,22.573,22.5796,22.5338,22.5534,210600.0
2011-09-28 11:05:00,34.49,34.52,34.48,34.52,163400.0,22.5534,22.573,22.5469,22.573,163400.0
2011-09-28 11:10:00,34.52,34.6,34.49,34.56,191600.0,22.573,22.6254,22.5534,22.5992,191600.0
2011-09-28 11:15:00,34.57,34.62,34.55,34.56,127400.0,22.6057,22.6384,22.5927,22.5992,127400.0
2011-09-28 11:20:00,34.56,34.56,34.49,34.52,163800.0,22.5992,22.5992,22.5534,22.573,163800.0
2011-09-28 11:25:00,34.52,34.54,34.5,34.53,151600.0,22.573,22.5861,22.56,22.5796,151600.0
2011-09-28 11:30:00,34.54,34.54,34.47,34.47,182200.0,22.5861,22.5861,22.5404,22.5404,182200.0
2011-09-28 11:35:00,34.47,34.6,34.47,34.59,268800.0,22.5404,22.6254,22.5404,22.6188,268800.0
2011-09-28 11:40:00,34.6,34.66,34.59,34.66,171000.0,22.6254,22.6646,22.6188,22.6646,171000.0
2011-09-28 11:45:00,34.66,34.66,34.62,34.62,164200.0,22.6646,22.6646,22.6384,22.6384,164200.0
2011-09-28 11:50:00,34.62,34.67,34.57,34.58,248800.0,22.6384,22.6711,22.6057,22.6123,248800.0
2011-09-28 11:55:00,34.58,34.58,34.52,34.54,163800.0,22.6123,22.6123,22.573,22.5861,163800.0
2011-09-28 12:00:00,34.54,34.59,34.54,34.56,134000.0,22.5861,22.6188,22.5861,22.5992,134000.0
2011-09-28 12:05:00,34.56,34.57,34.49,34.49,104200.0,22.5992,22.6057,22.5534,22.5534,104200.0
2011-09-28 12:10:00,34.49,34.49,34.45,34.46,146200.0,22.5534,22.5534,22.5273,22.5338,146200.0
2011-09-28 12:15:00,34.45,34.45,34.41,34.43,156800.0,22.5273,22.5273,22.5011,22.5142,156800.0
2011-09-28 12:20:00,34.43,34.46,34.42,34.44,87400.0,22.5142,22.5338,22.5077,22.5207,87400.0
2011-09-28 12:25:00,34.44,34.48,34.44,34.48,66400.0,22.5207,22.5469,22.5207,22.5469,66400.0
2011-09-28 12:30:00,34.48,34.48,34.41,34.42,101000.0,22.5469,22.5469,22.5011,22.5077,101000.0
2011-09-28 12:35:00,34.42,34.43,34.37,34.38,204800.0,22.5077,22.5142,22.475,22.4815,204800.0
2011-09-28 12:40:00,34.38,34.38,34.35,34.36,99800.0,22.4815,22.4815,22.4619,22.4684,99800.0
2011-09-28 12:45:00,34.36,34.39,34.36,34.38,93400.0,22.4684,22.488,22.4684,22.4815,93400.0
2011-09-28 12:50:00,34.38,34.4,34.37,34.37,78200.0,22.4815,22.4946,22.475,22.475,78200.0
2011-09-28 12:55:00,34.37,34.48,34.37,34.46,126600.0,22.475,22.5469,22.475,22.5338,126600.0
2011-09-28 13:00:00,34.46,34.46,34.42,34.43,98800.0,22.5338,22.5338,22.5077,22.5142,98800.0
2011-09-28 13:05:00,34.43,34.44,34.37,34.38,195200.0,22.5142,22.5207,22.475,22.4815,195200.0
2011-09-28 13:10:00,34.38,34.38,34.35,34.35,209600.0,22.4815,22.4815,22.4619,22.4619,209600.0
2011-09-28 13:15:00,34.36,34.38,34.34,34.34,105600.0,22.4684,22.4815,22.4553,22.4553,105600.0
2011-09-28 13:20:00,34.34,34.37,34.32,34.35,94600.0,22.4553,22.475,22.4423,22.4619,94600.0
2011-09-28 13:25:00,34.35,34.35,34.3,34.31,135600.0,22.4619,22.4619,22.4292,22.4357,135600.0
2011-09-28 13:30:00,34.31,34.31,34.21,34.22,241800.0,22.4357,22.4357,22.3703,22.3769,241800.0
2011-09-28 13:35:00,34.22,34.24,34.21,34.23,246200.0,22.3769,22.39,22.3703,22.3834,246200.0
2011-09-28 13:40:00,34.23,34.26,34.21,34.22,223000.0,22.3834,22.403,22.3703,22.3769,223000.0
2011-09-28 13:45:00,34.22,34.24,34.15,34.18,250600.0,22.3769,22.39,22.3311,22.3507,250600.0
2011-09-28 13:50:00,34.18,34.19,34.13,34.13,208400.0,22.3507,22.3573,22.318,22.318,208400.0
2011-09-28 13:55:00,34.13,34.21,34.12,34.13,514400.0,22.318,22.3703,22.3115,22.318,514400.0
2011-09-28 14:00:00,34.13,34.15,34.06,34.08,260800.0,22.318,22.3311,22.2722,22.2853,260800.0
2011-09-28 14:05:00,34.08,34.12,34.07,34.11,140400.0,22.2853,22.3115,22.2788,22.3049,140400.0
2011-09-28 14:10:00,34.1,34.13,34.09,34.13,136600.0,22.2984,22.318,22.2919,22.318,136600.0
2011-09-28 14:15:00,34.13,34.16,34.13,34.16,177000.0,22.318,22.3376,22.318,22.3376,177000.0
2011-09-28 14:20:00,34.15,34.18,34.12,34.18,152400.0,22.3311,22.3507,22.3115,22.3507,152400.0
2011-09-28 14:25:00,34.18,34.19,34.15,34.17,115200.0,22.3507,22.3573,22.3311,22.3442,115200.0
2011-09-28 14:30:00,34.16,34.17,34.1,34.16,148600.0,22.3376,22.3442,22.2984,22.3376,148600.0
2011-09-28 14:35:00,34.17,34.17,34.12,34.15,111400.0,22.3442,22.3442,22.3115,22.3311,111400.0
2011-09-28 14:40:00,34.15,34.16,34.13,34.16,112400.0,22.3311,22.3376,22.318,22.3376,112400.0
2011-09-28 14:45:00,34.16,34.18,34.15,34.18,142200.0,22.3376,22.3507,22.3311,22.3507,142200.0
2011-09-28 14:50:00,34.18,34.23,34.17,34.21,212800.0,22.3507,22.3834,22.3442,22.3703,212800.0
2011-09-28 14:55:00,34.21,34.24,34.2,34.23,116200.0,22.3703,22.39,22.3638,22.3834,116200.0
2011-09-28 15:00:00,34.23,34.27,34.2,34.26,191800.0,22.3834,22.4096,22.3638,22.403,191800.0
2011-09-28 15:05:00,34.25,34.27,34.24,34.24,128800.0,22.3965,22.4096,22.39,22.39,128800.0
2011-09-28 15:10:00,34.24,34.29,34.24,34.25,216800.0,22.39,22.4226,22.39,22.3965,216800.0
2011-09-28 15:15:00,34.26,34.27,34.19,34.21,189600.0,22.403,22.4096,22.3573,22.3703,189600.0
2011-09-28 15:20:00,34.21,34.22,34.17,34.22,135600.0,22.3703,22.3769,22.3442,22.3769,135600.0
2011-09-28 15:25:00,34.22,34.24,34.19,34.22,221800.0,22.3769,22.39,22.3573,22.3769,221800.0
2011-09-28 15:30:00,34.22,34.26,34.17,34.21,296000.0,22.3769,22.403,22.3442,22.3703,296000.0
2011-09-28 15:35:00,34.21,34.22,34.11,34.12,330200.0,22.3703,22.3769,22.3049,22.3115,330200.0
2011-09-28 15:40:00,34.11,34.13,34.08,34.09,248600.0,22.3049,22.318,22.2853,22.2919,248600.0
2011-09-28 15:45:00,34.09,34.12,33.97,33.99,411200.0,22.2919,22.3115,22.2134,22.2265,411200.0
2011-09-28 15:50:00,33.99,34.05,33.95,33.97,757000.0,22.2265,22.2657,22.2003,22.2134,757000.0
2011-09-28 15:55:00,33.97,34.04,33.97,34.02,1530600.0,22.2134,22.2592,22.2134,22.2461,1530600.0
2011-09-29 09:30:00,34.46,34.55,34.42,34.54,371600.0,22.5338,22.5927,22.5077,22.5861,371600.0
2011-09-29 09:35:00,34.52,34.66,34.52,34.6,241200.0,22.573,22.6646,22.573,22.6254,241200.0
2011-09-29 09:40:00,34.6,34.72,34.58,34.71,249200.0,22.6254,22.7038,22.6123,22.6973,249200.0
2011-09-29 09:45:00,34.71,34.8,34.66,34.79,230000.0,22.6973,22.7561,22.6646,22.7496,230000.0
2011-09-29 09:50:00,34.78,34.82,34.68,34.71,196600.0,22.7431,22.7692,22.6777,22.6973,196600.0
2011-09-29 09:55:00,34.71,34.78,34.71,34.74,198000.0,22.6973,22.7431,22.6973,22.7169,198000.0
2011-09-29 10:00:00,34.74,34.79,34.67,34.7,204800.0,22.7169,22.7496,22.6711,22.6908,204800.0
2011-09-29 10:05:00,34.7,34.74,34.68,34.7,224000.0,22.6908,22.7169,22.6777,22.6908,224000.0
2011-09-29 10:10:00,34.71,34.76,34.67,34.74,196600.0,22.6973,22.73,22.6711,22.7169,196600.0
2011-09-29 10:15:00,34.74,34.76,34.67,34.71,228000.0,22.7169,22.73,22.6711,22.6973,228000.0
2011-09-29 10:20:00,34.71,34.74,34.69,34.73,227600.0,22.6973,22.7169,22.6842,22.7104,227600.0
2011-09-29 10:25:00,34.73,34.74,34.58,34.59,301400.0,22.7104,22.7169,22.6123,22.6188,301400.0
2011-09-29 10:30:00,34.59,34.6,34.54,34.57,319400.0,22.6188,22.6254,22.5861,22.6057,319400.0
2011-09-29 10:35:00,34.56,34.59,34.54,34.55,168600.0,22.5992,22.6188,22.5861,22.5927,168600.0
2011-09-29 10:40:00,34.55,34.6,34.52,34.55,198200.0,22.5927,22.6254,22.573,22.5927,198200.0
2011-09-29 10:45:00,34.55,34.56,34.42,34.42,413400.0,22.5927,22.5992,22.5077,22.5077,413400.0
2011-09-29 10:50:00,34.42,34.43,34.33,34.35,399800.0,22.5077,22.5142,22.4488,22.4619,399800.0
2011-09-29 10:55:00,34.35,34.43,34.35,34.43,177000.0,22.4619,22.5142,22.4619,22.5142,177000.0
2011-09-29 11:00:00,34.43,34.58,34.43,34.53,507600.0,22.5142,22.6123,22.5142,22.5796,507600.0
2011-09-29 11:05:00,34.54,34.54,34.45,34.51,191000.0,22.5861,22.5861,22.5273,22.5665,191000.0
2011-09-29 11:10:00,34.51,34.58,34.46,34.57,113200.0,22.5665,22.6123,22.5338,22.6057,113200.0
2011-09-29 11:15:00,34.57,34.58,34.52,34.54,159600.0,22.6057,22.6123,22.573,22.5861,159600.0
2011-09-29 11:20:00,34.54,34.57,34.49,34.52,141200.0,22.5861,22.6057,22.5534,22.573,141200.0
2011-09-29 11:25:00,34.52,34.59,34.52,34.58,196400.0,22.573,22.6188,22.573,22.6123,196400.0
2011-09-29 11:30:00,34.58,34.6,34.55,34.56,179800.0,22.6123,22.6254,22.5927,22.5992,179800.0
2011-09-29 11:35:00,34.56,34.6,34.56,34.56,157200.0,22.5992,22.6254,22.5992,22.5992,157200.0
2011-09-29 11:40:00,34.57,34.58,34.53,34.55,89000.0,22.6057,22.6123,22.5796,22.5927,89000.0
2011-09-29 11:45:00,34.55,34.6,34.54,34.57,122000.0,22.5927,22.6254,22.5861,22.6057,122000.0
2011-09-29 11:50:00,34.57,34.59,34.53,34.56,130600.0,22.6057,22.6188,22.5796,22.5992,130600.0
2011-09-29 11:55:00,34.57,34.6,34.53,34.54,105600.0,22.6057,22.6254,22.5796,22.5861,105600.0
2011-09-29 12:00:00,34.54,34.57,34.49,34.52,169400.0,22.5861,22.6057,22.5534,22.573,169400.0
2011-09-29 12:05:00,34.52,34.52,34.49,34.51,90000.0,22.573,22.573,22.5534,22.5665,90000.0
2011-09-29 12:10:00,34.51,34.54,34.51,34.52,77200.0,22.5665,22.5861,22.5665,22.573,77200.0
2011-09-29 12:15:00,34.52,34.57,34.52,34.57,64800.0,22.573,22.6057,22.573,22.6057,64800.0
2011-09-29 12:20:00,34.57,34.59,34.55,34.58,118600.0,22.6057,22.6188,22.5927,22.6123,118600.0
2011-09-29 12:25:00,34.58,34.6,34.56,34.58,154400.0,22.6123,22.6254,22.5992,22.6123,154400.0
2011-09-29 12:30:00,34.58,34.58,34.49,34.51,168400.0,22.6123,22.6123,22.5534,22.5665,168400.0
2011-09-29 12:35:00,34.51,34.52,34.46,34.48,221600.0,22.5665,22.573,22.5338,22.5469,221600.0
2011-09-29 12:40:00,34.49,34.51,34.46,34.48,197400.0,22.5534,22.5665,22.5338,22.5469,197400.0
2011-09-29 12:45:00,34.48,34.52,34.47,34.48,159200.0,22.5469,22.573,22.5404,22.5469,159200.0
2011-09-29 12:50:00,34.48,34.54,34.46,34.53,210600.0,22.5469,22.5861,22.5338,22.5796,210600.0
2011-09-29 12:55:00,34.53,34.57,34.52,34.54,157800.0,22.5796,22.6057,22.573,22.5861,157800.0
2011-09-29 13:00:00,34.54,34.57,34.5,34.55,142600.0,22.5861,22.6057,22.56,22.5927,142600.0
2011-09-29 13:05:00,34.55,34.59,34.54,34.54,250000.0,22.5927,22.6188,22.5861,22.5861,250000.0
2011-09-29 13:10:00,34.54,34.56,34.51,34.51,204600.0,22.5861,22.5992,22.5665,22.5665,204600.0
2011-09-29 13:15:00,34.51,34.55,34.48,34.48,153800.0,22.5665,22.5927,22.5469,22.5469,153800.0
2011-09-29 13:20:00,34.49,34.5,34.47,34.48,99400.0,22.5534,22.56,22.5404,22.5469,99400.0
2011-09-29 13:25:00,34.48,34.49,34.38,34.39,300400.0,22.5469,22.5534,22.4815,22.488,300400.0
2011-09-29 13:30:00,34.38,34.43,34.33,34.33,231200.0,22.4815,22.5142,22.4488,22.4488,231200.0
2011-09-29 13:35:00,34.33,34.38,34.32,34.34,344400.0,22.4488,22.4815,22.4423,22.4553,344400.0
2011-09-29 13:40:00,34.34,34.36,34.32,34.33,435200.0,22.4553,22.4684,22.4423,22.4488,435200.0
2011-09-29 13:45:00,34.33,34.37,34.29,34.33,190000.0,22.4488,22.475,22.4226,22.4488,190000.0
2011-09-29 13:50:00,34.33,34.33,34.27,34.3,102400.0,22.4488,22.4488,22.4096,22.4292,102400.0
2011-09-29 13:55:00,34.29,34.36,34.28,34.32,173600.0,22.4226,22.4684,22.4161,22.4423,173600.0
2011-09-29 14:00:00,34.32,34.35,34.21,34.23,223200.0,22.4423,22.4619,22.3703,22.3834,223200.0
2011-09-29 14:05:00,34.23,34.27,34.21,34.26,357000.0,22.3834,22.4096,22.3703,22.403,357000.0
2011-09-29 14:10:00,34.26,34.26,34.15,34.18,406600.0,22.403,22.403,22.3311,22.3507,406600.0
2011-09-29 14:15:00,34.18,34.24,34.18,34.22,191200.0,22.3507,22.39,22.3507,22.3769,191200.0
2011-09-29 14:20:00,34.22,34.22,34.16,34.2,166000.0,22.3769,22.3769,22.3376,22.3638,166000.0
2011-09-29 14:25:00,34.2,34.24,34.18,34.23,265800.0,22.3638,22.39,22.3507,22.3834,265800.0
2011-09-29 14:30:00,34.23,34.23,34.16,34.21,159200.0,22.3834,22.3834,22.3376,22.3703,159200.0
2011-09-29 14:35:00,34.21,34.27,34.2,34.24,154600.0,22.3703,22.4096,22.3638,22.39,154600.0
2011-09-29 14:40:00,34.24,34.27,34.18,34.18,231800.0,22.39,22.4096,22.3507,22.3507,231800.0
2011-09-29 14:45:00,34.18,34.22,34.14,34.18,214400.0,22.3507,22.3769,22.3246,22.3507,214400.0
2011-09-29 14:50:00,34.17,34.23,34.15,34.22,398000.0,22.3442,22.3834,22.3311,22.3769,398000.0
2011-09-29 14:55:00,34.21,34.26,34.2,34.24,247400.0,22.3703,22.403,22.3638,22.39,247400.0
2011-09-29 15:00:00,34.24,34.26,34.1,34.11,416600.0,22.39,22.403,22.2984,22.3049,416600.0
2011-09-29 15:05:00,34.11,34.16,34.1,34.14,341200.0,22.3049,22.3376,22.2984,22.3246,341200.0
2011-09-29 15:10:00,34.15,34.19,34.13,34.13,212600.0,22.3311,22.3573,22.318,22.318,212600.0
2011-09-29 15:15:00,34.13,34.19,34.1,34.11,561000.0,22.318,22.3573,22.2984,22.3049,561000.0
2011-09-29 15:20:00,34.11,34.2,34.1,34.18,285600.0,22.3049,22.3638,22.2984,22.3507,285600.0
2011-09-29 15:25:00,34.18,34.24,34.18,34.23,289600.0,22.3507,22.39,22.3507,22.3834,289600.0
2011-09-29 15:30:00,34.23,34.34,34.21,34.29,519000.0,22.3834,22.4553,22.3703,22.4226,519000.0
2011-09-29 15:35:00,34.29,34.41,34.29,34.39,539600.0,22.4226,22.5011,22.4226,22.488,539600.0
2011-09-29 15:40:00,34.39,34.43,34.35,34.4,669400.0,22.488,22.5142,22.4619,22.4946,669400.0
2011-09-29 15:45:00,34.4,34.5,34.39,34.4,595800.0,22.4946,22.56,22.488,22.4946,595800.0
2011-09-29 15:50:00,34.39,34.48,34.38,34.38,545600.0,22.488,22.5469,22.4815,22.4815,545600.0
2011-09-29 15:55:00,34.38,34.52,34.38,34.52,1133400.0,22.4815,22.573,22.4815,22.573,1133400.0
2011-09-30 09:30:00,34.23,34.49,34.23,34.4,429000.0,22.3834,22.5534,22.3834,22.4946,429000.0
2011-09-30 09:35:00,34.4,34.43,34.22,34.24,443800.0,22.4946,22.5142,22.3769,22.39,443800.0
2011-09-30 09:40:00,34.24,34.47,34.24,34.27,393200.0,22.39,22.5404,22.39,22.4096,393200.0
2011-09-30 09:45:00,34.27,34.35,34.11,34.14,492400.0,22.4096,22.4619,22.3049,22.3246,492400.0
2011-09-30 09:50:00,34.15,34.29,34.1,34.29,248600.0,22.3311,22.4226,22.2984,22.4226,248600.0
2011-09-30 09:55:00,34.27,34.31,34.1,34.16,250200.0,22.4096,22.4357,22.2984,22.3376,250200.0
2011-09-30 10:00:00,34.15,34.27,34.11,34.21,348000.0,22.3311,22.4096,22.3049,22.3703,348000.0
2011-09-30 10:05:00,34.23,34.31,34.22,34.27,171600.0,22.3834,22.4357,22.3769,22.4096,171600.0
2011-09-30 10:10:00,34.27,34.3,34.17,34.17,211000.0,22.4096,22.4292,22.3442,22.3442,211000.0
2011-09-30 10:15:00,34.18,34.4,34.18,34.4,228000.0,22.3507,22.4946,22.3507,22.4946,228000.0
2011-09-30 10:20:00,34.38,34.44,34.34,34.36,152600.0,22.4815,22.5207,22.4553,22.4684,152600.0
2011-09-30 10:25:00,34.35,34.38,34.31,34.33,194000.0,22.4619,22.4815,22.4357,22.4488,194000.0
2011-09-30 10:30:00,34.33,34.33,34.27,34.31,159400.0,22.4488,22.4488,22.4096,22.4357,159400.0
2011-09-30 10:35:00,34.31,34.34,34.23,34.24,126200.0,22.4357,22.4553,22.3834,22.39,126200.0
2011-09-30 10:40:00,34.24,34.25,34.22,34.23,111000.0,22.39,22.3965,22.3769,22.3834,111000.0
2011-09-30 10:45:00,34.22,34.29,34.2,34.28,188200.0,22.3769,22.4226,22.3638,22.4161,188200.0
2011-09-30 10:50:00,34.27,34.31,34.25,34.27,183000.0,22.4096,22.4357,22.3965,22.4096,183000.0
2011-09-30 10:55:00,34.27,34.33,34.25,34.27,223800.0,22.4096,22.4488,22.3965,22.4096,223800.0
2011-09-30 11:00:00,34.27,34.35,34.27,34.32,170200.0,22.4096,22.4619,22.4096,22.4423,170200.0
2011-09-30 11:05:00,34.33,34.39,34.27,34.36,191600.0,22.4488,22.488,22.4096,22.4684,191600.0
2011-09-30 11:10:00,34.36,34.39,34.32,34.38,186400.0,22.4684,22.488,22.4423,22.4815,186400.0
2011-09-30 11:15:00,34.38,34.42,34.35,34.37,175600.0,22.4815,22.5077,22.4619,22.475,175600.0
2011-09-30 11:20:00,34.37,34.47,34.37,34.44,237800.0,22.475,22.5404,22.475,22.5207,237800.0
2011-09-30 11:25:00,34.45,34.47,34.4,34.42,134600.0,22.5273,22.5404,22.4946,22.5077,134600.0
2011-09-30 11:30:00,34.43,34.5,34.42,34.49,130600.0,22.5142,22.56,22.5077,22.5534,130600.0
2011-09-30 11:35:00,34.49,34.52,34.47,34.49,140800.0,22.5534,22.573,22.5404,22.5534,140800.0
2011-09-30 11:40:00,34.49,34.55,34.48,34.5,225000.0,22.5534,22.5927,22.5469,22.56,225000.0
2011-09-30 11:45:00,34.49,34.51,34.49,34.5,119400.0,22.5534,22.5665,22.5534,22.56,119400.0
2011-09-30 11:50:00,34.5,34.51,34.45,34.47,115800.0,22.56,22.5665,22.5273,22.5404,115800.0
2011-09-30 11:55:00,34.47,34.51,34.45,34.49,90800.0,22.5404,22.5665,22.5273,22.5534,90800.0
2011-09-30 12:00:00,34.49,34.54,34.48,34.54,153400.0,22.5534,22.5861,22.5469,22.5861,153400.0
2011-09-30 12:05:00,34.55,34.55,34.48,34.48,72600.0,22.5927,22.5927,22.5469,22.5469,72600.0
2011-09-30 12:10:00,34.49,34.5,34.46,34.47,107000.0,22.5534,22.56,22.5338,22.5404,107000.0
2011-09-30 12:15:00,34.47,34.48,34.41,34.45,114200.0,22.5404,22.5469,22.5011,22.5273,114200.0
2011-09-30 12:20:00,34.44,34.52,34.44,34.49,62200.0,22.5207,22.573,22.5207,22.5534,62200.0
2011-09-30 12:25:00,34.49,34.51,34.47,34.51,202400.0,22.5534,22.5665,22.5404,22.5665,202400.0
2011-09-30 12:30:00,34.51,34.55,34.49,34.5,160200.0,22.5665,22.5927,22.5534,22.56,160200.0
2011-09-30 12:35:00,34.51,34.52,34.45,34.47,138800.0,22.5665,22.573,22.5273,22.5404,138800.0
2011-09-30 12:40:00,34.48,34.48,34.42,34.44,73200.0,22.5469,22.5469,22.5077,22.5207,73200.0
2011-09-30 12:45:00,34.44,34.45,34.41,34.43,86400.0,22.5207,22.5273,22.5011,22.5142,86400.0
2011-09-30 12:50:00,34.43,34.44,34.4,34.4,69600.0,22.5142,22.5207,22.4946,22.4946,69600.0
2011-09-30 12:55:00,34.4,34.4,34.3,34.3,272000.0,22.4946,22.4946,22.4292,22.4292,272000.0
2011-09-30 13:00:00,34.3,34.33,34.26,34.32,269800.0,22.4292,22.4488,22.403,22.4423,269800.0
2011-09-30 13:05:00,34.33,34.36,34.32,34.34,81600.0,22.4488,22.4684,22.4423,22.4553,81600.0
2011-09-30 13:10:00,34.34,34.38,34.33,34.38,142000.0,22.4553,22.4815,22.4488,22.4815,142000.0
2011-09-30 13:15:00,34.38,34.4,34.35,34.39,125400.0,22.4815,22.4946,22.4619,22.488,125400.0
2011-09-30 13:20:00,34.38,34.38,34.35,34.37,59600.0,22.4815,22.4815,22.4619,22.475,59600.0
2011-09-30 13:25:00,34.37,34.39,34.35,34.37,97600.0,22.475,22.488,22.4619,22.475,97600.0
2011-09-30 13:30:00,34.37,34.43,34.37,34.43,95000.0,22.475,22.5142,22.475,22.5142,95000.0
2011-09-30 13:35:00,34.43,34.45,34.42,34.44,88400.0,22.5142,22.5273,22.5077,22.5207,88400.0
2011-09-30 13:40:00,34.44,34.46,34.43,34.46,116200.0,22.5207,22.5338,22.5142,22.5338,116200.0
2011-09-30 13:45:00,34.45,34.51,34.45,34.51,82800.0,22.5273,22.5665,22.5273,22.5665,82800.0
2011-09-30 13:50:00,34.51,34.53,34.48,34.48,63800.0,22.5665,22.5796,22.5469,22.5469,63800.0
2011-09-30 13:55:00,34.47,34.48,34.42,34.42,94000.0,22.5404,22.5469,22.5077,22.5077,94000.0
2011-09-30 14:00:00,34.42,34.45,34.4,34.44,125400.0,22.5077,22.5273,22.4946,22.5207,125400.0
2011-09-30 14:05:00,34.44,34.46,34.3,34.32,194800.0,22.5207,22.5338,22.4292,22.4423,194800.0
2011-09-30 14:10:00,34.32,34.32,34.26,34.29,216400.0,22.4423,22.4423,22.403,22.4226,216400.0
2011-09-30 14:15:00,34.29,34.31,34.27,34.27,124200.0,22.4226,22.4357,22.4096,22.4096,124200.0
2011-09-30 14:20:00,34.27,34.27,34.23,34.23,209000.0,22.4096,22.4096,22.3834,22.3834,209000.0
2011-09-30 14:25:00,34.23,34.26,34.13,34.2,523400.0,22.3834,22.403,22.318,22.3638,523400.0
2011-09-30 14:30:00,34.2,34.26,34.17,34.25,239600.0,22.3638,22.403,22.3442,22.3965,239600.0
2011-09-30 14:35:00,34.25,34.25,34.16,34.21,262800.0,22.3965,22.3965,22.3376,22.3703,262800.0
2011-09-30 14:40:00,34.21,34.23,34.18,34.19,207600.0,22.3703,22.3834,22.3507,22.3573,207600.0
2011-09-30 14:45:00,34.19,34.2,34.15,34.17,272800.0,22.3573,22.3638,22.3311,22.3442,272800.0
2011-09-30 14:50:00,34.17,34.17,34.06,34.12,325400.0,22.3442,22.3442,22.2722,22.3115,325400.0
2011-09-30 14:55:00,34.12,34.19,34.12,34.15,276600.0,22.3115,22.3573,22.3115,22.3311,276600.0
2011-09-30 15:00:00,34.15,34.15,34.07,34.1,360000.0,22.3311,22.3311,22.2788,22.2984,360000.0
2011-09-30 15:05:00,34.1,34.19,34.06,34.16,534400.0,22.2984,22.3573,22.2722,22.3376,534400.0
2011-09-30 15:10:00,34.16,34.16,34.09,34.09,287800.0,22.3376,22.3376,22.2919,22.2919,287800.0
2011-09-30 15:15:00,34.1,34.1,34.04,34.07,406200.0,22.2984,22.2984,22.2592,22.2788,406200.0
2011-09-30 15:20:00,34.08,34.13,34.04,34.04,236000.0,22.2853,22.318,22.2592,22.2592,236000.0
2011-09-30 15:25:00,34.04,34.07,34.0,34.01,335000.0,22.2592,22.2788,22.233,22.2396,335000.0
2011-09-30 15:30:00,34.01,34.03,33.95,33.98,470800.0,22.2396,22.2526,22.2003,22.2199,470800.0
2011-09-30 15:35:00,33.98,33.98,33.9,33.94,573600.0,22.2199,22.2199,22.1676,22.1938,573600.0
2011-09-30 15:40:00,33.94,34.09,33.94,34.08,510400.0,22.1938,22.2919,22.1938,22.2853,510400.0
2011-09-30 15:45:00,34.08,34.1,33.93,33.94,644800.0,22.2853,22.2984,22.1872,22.1938,644800.0
2011-09-30 15:50:00,33.94,33.96,33.82,33.85,1267600.0,22.1938,22.2069,22.1153,22.1349,1267600.0
2011-09-30 15:55:00,33.85,33.88,33.79,33.8,2373400.0,22.1349,22.1545,22.0957,22.1022,2373400.0
2011-10-03 09:30:00,33.3,33.46,33.2,33.21,1305400.0,21.7753,21.8799,21.7099,21.7164,1305400.0
2011-10-03 09:35:00,33.21,33.21,32.77,32.92,1401800.0,21.7164,21.7164,21.4287,21.5268,1401800.0
2011-10-03 09:40:00,32.94,33.0,32.79,32.96,790800.0,21.5399,21.5791,21.4418,21.5529,790800.0
2011-10-03 09:45:00,32.97,33.07,32.92,32.99,607600.0,21.5595,21.6249,21.5268,21.5726,607600.0
2011-10-03 09:50:00,32.99,33.01,32.75,32.77,495800.0,21.5726,21.5856,21.4156,21.4287,495800.0
2011-10-03 09:55:00,32.77,32.8,32.63,32.66,759400.0,21.4287,21.4483,21.3372,21.3568,759400.0
2011-10-03 10:00:00,32.66,32.97,32.65,32.97,792800.0,21.3568,21.5595,21.3502,21.5595,792800.0
2011-10-03 10:05:00,32.96,33.1,32.96,33.08,472800.0,21.5529,21.6445,21.5529,21.6314,472800.0
2011-10-03 10:10:00,33.07,33.17,33.02,33.13,411000.0,21.6249,21.6903,21.5922,21.6641,411000.0
2011-10-03 10:15:00,33.13,33.16,33.05,33.06,551400.0,21.6641,21.6837,21.6118,21.6183,551400.0
2011-10-03 10:20:00,33.06,33.07,32.92,32.95,577400.0,21.6183,21.6249,21.5268,21.5464,577400.0
2011-10-03 10:25:00,32.95,33.02,32.95,32.97,425600.0,21.5464,21.5922,21.5464,21.5595,425600.0
2011-10-03 10:30:00,32.97,33.05,32.96,32.99,532400.0,21.5595,21.6118,21.5529,21.5726,532400.0
2011-10-03 10:35:00,32.99,33.02,32.95,32.98,553400.0,21.5726,21.5922,21.5464,21.566,553400.0
2011-10-03 10:40:00,32.98,32.99,32.9,32.96,477400.0,21.566,21.5726,21.5137,21.5529,477400.0
2011-10-03 10:45:00,32.96,32.99,32.87,32.93,355400.0,21.5529,21.5726,21.4941,21.5333,355400.0
2011-10-03 10:50:00,32.94,32.96,32.84,32.91,357200.0,21.5399,21.5529,21.4745,21.5203,357200.0
2011-10-03 10:55:00,32.91,33.02,32.91,33.01,634000.0,21.5203,21.5922,21.5203,21.5856,634000.0
2011-10-03 11:00:00,33.01,33.05,32.94,32.96,426400.0,21.5856,21.6118,21.5399,21.5529,426400.0
2011-10-03 11:05:00,32.96,33.0,32.89,32.99,486200.0,21.5529,21.5791,21.5072,21.5726,486200.0
2011-10-03 11:10:00,33.0,33.05,32.94,32.98,421800.0,21.5791,21.6118,21.5399,21.566,421800.0
2011-10-03 11:15:00,32.99,33.07,32.97,33.07,447800.0,21.5726,21.6249,21.5595,21.6249,447800.0
2011-10-03 11:20:00,33.07,33.08,33.01,33.08,341000.0,21.6249,21.6314,21.5856,21.6314,341000.0
2011-10-03 11:25:00,33.07,33.12,33.07,33.1,356400.0,21.6249,21.6576,21.6249,21.6445,356400.0
2011-10-03 11:30:00,33.1,33.17,33.08,33.16,466600.0,21.6445,21.6903,21.6314,21.6837,466600.0
2011-10-03 11:35:00,33.16,33.19,33.13,33.18,304200.0,21.6837,21.7033,21.6641,21.6968,304200.0
2011-10-03 11:40:00,33.18,33.19,33.08,33.1,325000.0,21.6968,21.7033,21.6314,21.6445,325000.0
2011-10-03 11:45:00,33.1,33.15,33.1,33.12,313000.0,21.6445,21.6772,21.6445,21.6576,313000.0
2011-10-03 11:50:00,33.12,33.18,33.12,33.18,382200.0,21.6576,21.6968,21.6576,21.6968,382200.0
2011-10-03 11:55:00,33.18,33.27,33.18,33.23,306000.0,21.6968,21.7557,21.6968,21.7295,306000.0
2011-10-03 12:00:00,33.23,33.25,33.17,33.17,289800.0,21.7295,21.7426,21.6903,21.6903,289800.0
2011-10-03 12:05:00,33.17,33.24,33.17,33.2,138600.0,21.6903,21.736,21.6903,21.7099,138600.0
2011-10-03 12:10:00,33.2,33.23,33.1,33.1,396000.0,21.7099,21.7295,21.6445,21.6445,396000.0
2011-10-03 12:15:00,33.1,33.13,33.07,33.1,252600.0,21.6445,21.6641,21.6249,21.6445,252600.0
2011-10-03 12:20:00,33.1,33.1,33.04,33.04,157200.0,21.6445,21.6445,21.6053,21.6053,157200.0
2011-10-03 12:25:00,33.04,33.05,32.99,33.01,185400.0,21.6053,21.6118,21.5726,21.5856,185400.0
2011-10-03 12:30:00,33.01,33.02,32.97,32.99,307200.0,21.5856,21.5922,21.5595,21.5726,307200.0
2011-10-03 12:35:00,32.99,33.04,32.97,33.01,223200.0,21.5726,21.6053,21.5595,21.5856,223200.0
2011-10-03 12:40:00,33.01,33.04,32.97,32.99,226200.0,21.5856,21.6053,21.5595,21.5726,226200.0
2011-10-03 12:45:00,32.99,33.0,32.94,32.94,237400.0,21.5726,21.5791,21.5399,21.5399,237400.0
2011-10-03 12:50:00,32.94,32.95,32.9,32.91,292400.0,21.5399,21.5464,21.5137,21.5203,292400.0
2011-10-03 12:55:00,32.92,32.95,32.91,32.94,150600.0,21.5268,21.5464,21.5203,21.5399,150600.0
2011-10-03 13:00:00,32.94,32.95,32.85,32.85,225200.0,21.5399,21.5464,21.481,21.481,225200.0
2011-10-03 13:05:00,32.85,32.91,32.85,32.91,200600.0,21.481,21.5203,21.481,21.5203,200600.0
2011-10-03 13:10:00,32.9,32.94,32.89,32.89,311200.0,21.5137,21.5399,21.5072,21.5072,311200.0
2011-10-03 13:15:00,32.89,32.9,32.75,32.82,360600.0,21.5072,21.5137,21.4156,21.4614,360600.0
2011-10-03 13:20:00,32.83,32.86,32.79,32.85,198200.0,21.4679,21.4876,21.4418,21.481,198200.0
2011-10-03 13:25:00,32.85,32.94,32.78,32.93,790400.0,21.481,21.5399,21.4352,21.5333,790400.0
2011-10-03 13:30:00,32.93,32.94,32.8,32.8,234000.0,21.5333,21.5399,21.4483,21.4483,234000.0
2011-10-03 13:35:00,32.8,32.83,32.71,32.75,303600.0,21.4483,21.4679,21.3895,21.4156,303600.0
2011-10-03 13:40:00,32.74,32.81,32.74,32.78,249600.0,21.4091,21.4549,21.4091,21.4352,249600.0
2011-10-03 13:45:00,32.77,32.81,32.69,32.69,362400.0,21.4287,21.4549,21.3764,21.3764,362400.0
2011-10-03 13:50:00,32.7,32.73,32.56,32.57,432600.0,21.3829,21.4025,21.2914,21.2979,432600.0
2011-10-03 13:55:00,32.58,32.72,32.57,32.7,277800.0,21.3045,21.396,21.2979,21.3829,277800.0
2011-10-03 14:00:00,32.7,32.76,32.7,32.76,228200.0,21.3829,21.4222,21.3829,21.4222,228200.0
2011-10-03 14:05:00,32.76,32.83,32.75,32.76,350000.0,21.4222,21.4679,21.4156,21.4222,350000.0
2011-10-03 14:10:00,32.76,32.8,32.73,32.79,311400.0,21.4222,21.4483,21.4025,21.4418,311400.0
2011-10-03 14:15:00,32.79,32.79,32.72,32.73,307800.0,21.4418,21.4418,21.396,21.4025,307800.0
2011-10-03 14:20:00,32.74,32.78,32.69,32.73,235200.0,21.4091,21.4352,21.3764,21.4025,235200.0
2011-10-03 14:25:00,32.73,32.76,32.69,32.71,303600.0,21.4025,21.4222,21.3764,21.3895,303600.0
2011-10-03 14:30:00,32.71,32.8,32.66,32.78,331400.0,21.3895,21.4483,21.3568,21.4352,331400.0
2011-10-03 14:35:00,32.78,32.81,32.77,32.77,217400.0,21.4352,21.4549,21.4287,21.4287,217400.0
2011-10-03 14:40:00,32.77,32.77,32.7,32.73,344000.0,21.4287,21.4287,21.3829,21.4025,344000.0
2011-10-03 14:45:00,32.73,32.74,32.6,32.6,471800.0,21.4025,21.4091,21.3175,21.3175,471800.0
2011-10-03 14:50:00,32.6,32.72,32.59,32.64,503800.0,21.3175,21.396,21.311,21.3437,503800.0
2011-10-03 14:55:00,32.64,32.71,32.6,32.7,487200.0,21.3437,21.3895,21.3175,21.3829,487200.0
2011-10-03 15:00:00,32.71,32.83,32.69,32.81,315600.0,21.3895,21.4679,21.3764,21.4549,315600.0
2011-10-03 15:05:00,32.81,32.92,32.79,32.79,565800.0,21.4549,21.5268,21.4418,21.4418,565800.0
2011-10-03 15:10:00,32.8,32.86,32.78,32.79,355600.0,21.4483,21.4876,21.4352,21.4418,355600.0
2011-10-03 15:15:00,32.79,32.83,32.76,32.82,427200.0,21.4418,21.4679,21.4222,21.4614,427200.0
2011-10-03 15:20:00,32.82,32.84,32.74,32.74,282600.0,21.4614,21.4745,21.4091,21.4091,282600.0
2011-10-03 15:25:00,32.75,32.83,32.74,32.77,348200.0,21.4156,21.4679,21.4091,21.4287,348200.0
2011-10-03 15:30:00,32.77,32.86,32.75,32.84,556200.0,21.4287,21.4876,21.4156,21.4745,556200.0
2011-10-03 15:35:00,32.84,32.93,32.82,32.86,440200.0,21.4745,21.5333,21.4614,21.4876,440200.0
2011-10-03 15:40:00,32.87,32.92,32.8,32.89,590600.0,21.4941,21.5268,21.4483,21.5072,590600.0
2011-10-03 15:45:00,32.89,33.03,32.89,32.96,841600.0,21.5072,21.5987,21.5072,21.5529,841600.0
2011-10-03 15:50:00,32.96,32.97,32.79,32.8,755800.0,21.5529,21.5595,21.4418,21.4483,755800.0
2011-10-03 15:55:00,32.8,32.88,32.71,32.71,2222200.0,21.4483,21.5006,21.3895,21.3895,2222200.0
2011-10-04 09:30:00,32.44,32.48,32.09,32.17,1075600.0,21.2129,21.2391,20.984,21.0364,1075600.0
2011-10-04 09:35:00,32.17,32.19,32.06,32.07,597800.0,21.0364,21.0494,20.9644,20.971,597800.0
2011-10-04 09:40:00,32.06,32.12,32.03,32.06,605000.0,20.9644,21.0037,20.9448,20.9644,605000.0
2011-10-04 09:45:00,32.05,32.06,31.93,31.97,689800.0,20.9579,20.9644,20.8794,20.9056,689800.0
2011-10-04 09:50:00,31.96,31.97,31.79,31.83,573800.0,20.899,20.9056,20.7879,20.814,573800.0
2011-10-04 09:55:00,31.82,31.84,31.67,31.74,762800.0,20.8075,20.8206,20.7094,20.7552,762800.0
2011-10-04 10:00:00,31.74,31.9,31.72,31.84,797600.0,20.7552,20.8598,20.7421,20.8206,797600.0
2011-10-04 10:05:00,31.84,31.97,31.79,31.9,468200.0,20.8206,20.9056,20.7879,20.8598,468200.0
2011-10-04 10:10:00,31.9,32.02,31.85,31.85,641800.0,20.8598,20.9383,20.8271,20.8271,641800.0
2011-10-04 10:15:00,31.85,32.02,31.85,31.98,572200.0,20.8271,20.9383,20.8271,20.9121,572200.0
2011-10-04 10:20:00,31.98,32.01,31.81,31.82,406400.0,20.9121,20.9317,20.8009,20.8075,406400.0
2011-10-04 10:25:00,31.81,31.9,31.8,31.84,396400.0,20.8009,20.8598,20.7944,20.8206,396400.0
2011-10-04 10:30:00,31.84,31.88,31.8,31.81,500000.0,20.8206,20.8467,20.7944,20.8009,500000.0
2011-10-04 10:35:00,31.8,31.86,31.71,31.85,463800.0,20.7944,20.8336,20.7356,20.8271,463800.0
2011-10-04 10:40:00,31.86,32.17,31.86,32.13,400600.0,20.8336,21.0364,20.8336,21.0102,400600.0
2011-10-04 10:45:00,32.12,32.18,32.05,32.15,302000.0,21.0037,21.0429,20.9579,21.0233,302000.0
2011-10-04 10:50:00,32.15,32.15,31.98,32.0,303000.0,21.0233,21.0233,20.9121,20.9252,303000.0
2011-10-04 10:55:00,32.01,32.02,31.9,31.9,300000.0,20.9317,20.9383,20.8598,20.8598,300000.0
2011-10-04 11:00:00,31.9,31.95,31.86,31.95,264200.0,20.8598,20.8925,20.8336,20.8925,264200.0
2011-10-04 11:05:00,31.95,32.14,31.95,32.08,504200.0,20.8925,21.0167,20.8925,20.9775,504200.0
2011-10-04 11:10:00,32.08,32.1,32.04,32.04,335400.0,20.9775,20.9906,20.9513,20.9513,335400.0
2011-10-04 11:15:00,32.05,32.05,31.94,31.95,312600.0,20.9579,20.9579,20.886,20.8925,312600.0
2011-10-04 11:20:00,31.95,32.02,31.93,31.93,223000.0,20.8925,20.9383,20.8794,20.8794,223000.0
2011-10-04 11:25:00,31.93,32.0,31.91,31.99,195200.0,20.8794,20.9252,20.8663,20.9187,195200.0
2011-10-04 11:30:00,31.98,32.0,31.95,31.99,240800.0,20.9121,20.9252,20.8925,20.9187,240800.0
2011-10-04 11:35:00,31.99,32.0,31.96,31.98,250200.0,20.9187,20.9252,20.899,20.9121,250200.0
2011-10-04 11:40:00,31.99,32.07,31.99,32.07,167200.0,20.9187,20.971,20.9187,20.971,167200.0
2011-10-04 11:45:00,32.07,32.1,32.03,32.09,280200.0,20.971,20.9906,20.9448,20.984,280200.0
2011-10-04 11:50:00,32.09,32.14,32.08,32.1,254400.0,20.984,21.0167,20.9775,20.9906,254400.0
2011-10-04 11:55:00,32.1,32.15,32.06,32.1,252200.0,20.9906,21.0233,20.9644,20.9906,252200.0
2011-10-04 12:00:00,32.1,32.19,32.1,32.18,487400.0,20.9906,21.0494,20.9906,21.0429,487400.0
2011-10-04 12:05:00,32.18,32.24,32.17,32.22,293000.0,21.0429,21.0821,21.0364,21.0691,293000.0
2011-10-04 12:10:00,32.22,32.29,32.2,32.29,147400.0,21.0691,21.1148,21.056,21.1148,147400.0
2011-10-04 12:15:00,32.29,32.3,32.22,32.22,186800.0,21.1148,21.1214,21.0691,21.0691,186800.0
2011-10-04 12:20:00,32.23,32.24,32.16,32.17,225800.0,21.0756,21.0821,21.0298,21.0364,225800.0
2011-10-04 12:25:00,32.17,32.17,32.1,32.14,305400.0,21.0364,21.0364,20.9906,21.0167,305400.0
2011-10-04 12:30:00,32.13,32.18,32.13,32.16,132000.0,21.0102,21.0429,21.0102,21.0298,132000.0
2011-10-04 12:35:00,32.16,32.23,32.16,32.2,161400.0,21.0298,21.0756,21.0298,21.056,161400.0
2011-10-04 12:40:00,32.2,32.22,32.17,32.19,155600.0,21.056,21.0691,21.0364,21.0494,155600.0
2011-10-04 12:45:00,32.19,32.2,32.17,32.19,123800.0,21.0494,21.056,21.0364,21.0494,123800.0
2011-10-04 12:50:00,32.19,32.21,32.16,32.2,142200.0,21.0494,21.0625,21.0298,21.056,142200.0
2011-10-04 12:55:00,32.2,32.21,32.15,32.18,144200.0,21.056,21.0625,21.0233,21.0429,144200.0
2011-10-04 13:00:00,32.18,32.21,32.15,32.18,154000.0,21.0429,21.0625,21.0233,21.0429,154000.0
2011-10-04 13:05:00,32.18,32.2,32.12,32.2,151200.0,21.0429,21.056,21.0037,21.056,151200.0
2011-10-04 13:10:00,32.2,32.2,32.09,32.1,179200.0,21.056,21.056,20.984,20.9906,179200.0
2011-10-04 13:15:00,32.1,32.14,32.1,32.1,120800.0,20.9906,21.0167,20.9906,20.9906,120800.0
2011-10-04 13:20:00,32.11,32.12,32.09,32.1,116000.0,20.9971,21.0037,20.984,20.9906,116000.0
2011-10-04 13:25:00,32.1,32.13,32.07,32.1,126400.0,20.9906,21.0102,20.971,20.9906,126400.0
2011-10-04 13:30:00,32.1,32.19,32.1,32.16,145400.0,20.9906,21.0494,20.9906,21.0298,145400.0
2011-10-04 13:35:00,32.16,32.19,32.06,32.07,151400.0,21.0298,21.0494,20.9644,20.971,151400.0
2011-10-04 13:40:00,32.07,32.09,32.03,32.06,155800.0,20.971,20.984,20.9448,20.9644,155800.0
2011-10-04 13:45:00,32.07,32.1,32.02,32.09,185200.0,20.971,20.9906,20.9383,20.984,185200.0
2011-10-04 13:50:00,32.09,32.13,32.08,32.1,104400.0,20.984,21.0102,20.9775,20.9906,104400.0
2011-10-04 13:55:00,32.1,32.11,31.99,32.01,457600.0,20.9906,20.9971,20.9187,20.9317,457600.0
2011-10-04 14:00:00,32.02,32.13,32.01,32.1,238400.0,20.9383,21.0102,20.9317,20.9906,238400.0
2011-10-04 14:05:00,32.1,32.13,32.0,32.02,284000.0,20.9906,21.0102,20.9252,20.9383,284000.0
2011-10-04 14:10:00,32.02,32.04,31.99,32.0,226200.0,20.9383,20.9513,20.9187,20.9252,226200.0
2011-10-04 14:15:00,32.0,32.01,31.96,32.0,235400.0,20.9252,20.9317,20.899,20.9252,235400.0
2011-10-04 14:20:00,32.0,32.03,31.96,32.02,194000.0,20.9252,20.9448,20.899,20.9383,194000.0
2011-10-04 14:25:00,32.02,32.03,31.99,32.01,201800.0,20.9383,20.9448,20.9187,20.9317,201800.0
2011-10-04 14:30:00,32.01,32.04,32.0,32.04,271000.0,20.9317,20.9513,20.9252,20.9513,271000.0
2011-10-04 14:35:00,32.04,32.09,32.04,32.08,152400.0,20.9513,20.984,20.9513,20.9775,152400.0
2011-10-04 14:40:00,32.07,32.09,31.95,31.97,272600.0,20.971,20.984,20.8925,20.9056,272600.0
2011-10-04 14:45:00,31.97,32.0,31.95,32.0,188400.0,20.9056,20.9252,20.8925,20.9252,188400.0
2011-10-04 14:50:00,32.01,32.02,31.88,31.89,217200.0,20.9317,20.9383,20.8467,20.8533,217200.0
2011-10-04 14:55:00,31.89,31.97,31.88,31.93,238800.0,20.8533,20.9056,20.8467,20.8794,238800.0
2011-10-04 15:00:00,31.93,32.02,31.93,31.98,279200.0,20.8794,20.9383,20.8794,20.9121,279200.0
2011-10-04 15:05:00,31.98,32.02,31.86,31.86,307600.0,20.9121,20.9383,20.8336,20.8336,307600.0
2011-10-04 15:10:00,31.86,31.92,31.82,31.9,264200.0,20.8336,20.8729,20.8075,20.8598,264200.0
2011-10-04 15:15:00,31.9,31.98,31.86,31.95,243800.0,20.8598,20.9121,20.8336,20.8925,243800.0
2011-10-04 15:20:00,31.95,32.0,31.94,31.97,314000.0,20.8925,20.9252,20.886,20.9056,314000.0
2011-10-04 15:25:00,31.97,32.08,31.97,32.05,325600.0,20.9056,20.9775,20.9056,20.9579,325600.0
2011-10-04 15:30:00,32.04,32.18,32.02,32.13,471200.0,20.9513,21.0429,20.9383,21.0102,471200.0
2011-10-04 15:35:00,32.13,32.2,32.1,32.17,553200.0,21.0102,21.056,20.9906,21.0364,553200.0
2011-10-04 15:40:00,32.17,32.43,32.13,32.4,836000.0,21.0364,21.2064,21.0102,21.1868,836000.0
2011-10-04 15:45:00,32.4,32.41,32.27,32.39,864800.0,21.1868,21.1933,21.1017,21.1802,864800.0
2011-10-04 15:50:00,32.4,32.47,32.34,32.37,931800.0,21.1868,21.2325,21.1475,21.1671,931800.0
2011-10-04 15:55:00,32.38,32.72,32.38,32.61,2047600.0,21.1737,21.396,21.1737,21.3241,2047600.0
2011-10-05 09:30:00,32.74,32.74,32.5,32.54,509600.0,21.4091,21.4091,21.2521,21.2783,509600.0
2011-10-05 09:35:00,32.52,32.54,32.27,32.34,314400.0,21.2652,21.2783,21.1017,21.1475,314400.0
2011-10-05 09:40:00,32.33,32.47,32.32,32.42,243200.0,21.141,21.2325,21.1344,21.1998,243200.0
2011-10-05 09:45:00,32.42,32.49,32.41,32.48,398200.0,21.1998,21.2456,21.1933,21.2391,398200.0
2011-10-05 09:50:00,32.48,32.48,32.35,32.37,341000.0,21.2391,21.2391,21.1541,21.1671,341000.0
2011-10-05 09:55:00,32.37,32.38,32.33,32.38,245600.0,21.1671,21.1737,21.141,21.1737,245600.0
2011-10-05 10:00:00,32.37,32.49,32.32,32.49,572000.0,21.1671,21.2456,21.1344,21.2456,572000.0
2011-10-05 10:05:00,32.49,32.51,32.44,32.47,508400.0,21.2456,21.2587,21.2129,21.2325,508400.0
2011-10-05 10:10:00,32.48,32.52,32.42,32.47,324400.0,21.2391,21.2652,21.1998,21.2325,324400.0
2011-10-05 10:15:00,32.47,32.56,32.46,32.49,450200.0,21.2325,21.2914,21.226,21.2456,450200.0
2011-10-05 10:20:00,32.49,32.59,32.48,32.56,379200.0,21.2456,21.311,21.2391,21.2914,379200.0
2011-10-05 10:25:00,32.56,32.57,32.47,32.48,407400.0,21.2914,21.2979,21.2325,21.2391,407400.0
2011-10-05 10:30:00,32.49,32.58,32.46,32.57,228400.0,21.2456,21.3045,21.226,21.2979,228400.0
2011-10-05 10:35:00,32.58,32.62,32.55,32.58,203000.0,21.3045,21.3306,21.2848,21.3045,203000.0
2011-10-05 10:40:00,32.59,32.65,32.56,32.6,210600.0,21.311,21.3502,21.2914,21.3175,210600.0
2011-10-05 10:45:00,32.6,32.62,32.51,32.59,363200.0,21.3175,21.3306,21.2587,21.311,363200.0
2011-10-05 10:50:00,32.59,32.62,32.54,32.57,308200.0,21.311,21.3306,21.2783,21.2979,308200.0
2011-10-05 10:55:00,32.57,32.67,32.55,32.65,343800.0,21.2979,21.3633,21.2848,21.3502,343800.0
2011-10-05 11:00:00,32.66,32.67,32.55,32.55,281400.0,21.3568,21.3633,21.2848,21.2848,281400.0
2011-10-05 11:05:00,32.55,32.56,32.5,32.55,202400.0,21.2848,21.2914,21.2521,21.2848,202400.0
2011-10-05 11:10:00,32.55,32.56,32.51,32.53,288400.0,21.2848,21.2914,21.2587,21.2718,288400.0
2011-10-05 11:15:00,32.52,32.55,32.52,32.52,247600.0,21.2652,21.2848,21.2652,21.2652,247600.0
2011-10-05 11:20:00,32.52,32.53,32.49,32.51,210400.0,21.2652,21.2718,21.2456,21.2587,210400.0
2011-10-05 11:25:00,32.51,32.55,32.5,32.54,187000.0,21.2587,21.2848,21.2521,21.2783,187000.0
2011-10-05 11:30:00,32.54,32.56,32.47,32.49,155800.0,21.2783,21.2914,21.2325,21.2456,155800.0
2011-10-05 11:35:00,32.49,32.51,32.48,32.51,201600.0,21.2456,21.2587,21.2391,21.2587,201600.0
2011-10-05 11:40:00,32.5,32.51,32.44,32.46,187000.0,21.2521,21.2587,21.2129,21.226,187000.0
2011-10-05 11:45:00,32.46,32.48,32.44,32.48,171400.0,21.226,21.2391,21.2129,21.2391,171400.0
2011-10-05 11:50:00,32.48,32.52,32.47,32.5,175200.0,21.2391,21.2652,21.2325,21.2521,175200.0
2011-10-05 11:55:00,32.5,32.52,32.49,32.5,204800.0,21.2521,21.2652,21.2456,21.2521,204800.0
2011-10-05 12:00:00,32.51,32.54,32.47,32.49,155200.0,21.2587,21.2783,21.2325,21.2456,155200.0
2011-10-05 12:05:00,32.49,32.52,32.48,32.49,111000.0,21.2456,21.2652,21.2391,21.2456,111000.0
2011-10-05 12:10:00,32.49,32.55,32.48,32.54,123600.0,21.2456,21.2848,21.2391,21.2783,123600.0
2011-10-05 12:15:00,32.54,32.57,32.52,32.56,204800.0,21.2783,21.2979,21.2652,21.2914,204800.0
2011-10-05 12:20:00,32.56,32.57,32.52,32.55,148600.0,21.2914,21.2979,21.2652,21.2848,148600.0
2011-10-05 12:25:00,32.55,32.56,32.52,32.55,128000.0,21.2848,21.2914,21.2652,21.2848,128000.0
2011-10-05 12:30:00,32.55,32.57,32.54,32.54,175800.0,21.2848,21.2979,21.2783,21.2783,175800.0
2011-10-05 12:35:00,32.54,32.55,32.49,32.49,127600.0,21.2783,21.2848,21.2456,21.2456,127600.0
2011-10-05 12:40:00,32.49,32.56,32.49,32.51,215200.0,21.2456,21.2914,21.2456,21.2587,215200.0
2011-10-05 12:45:00,32.51,32.55,32.49,32.53,150800.0,21.2587,21.2848,21.2456,21.2718,150800.0
2011-10-05 12:50:00,32.53,32.55,32.51,32.53,86600.0,21.2718,21.2848,21.2587,21.2718,86600.0
2011-10-05 12:55:00,32.53,32.55,32.49,32.52,153200.0,21.2718,21.2848,21.2456,21.2652,153200.0
2011-10-05 13:00:00,32.52,32.57,32.52,32.54,128200.0,21.2652,21.2979,21.2652,21.2783,128200.0
2011-10-05 13:05:00,32.54,32.57,32.53,32.55,116800.0,21.2783,21.2979,21.2718,21.2848,116800.0
2011-10-05 13:10:00,32.55,32.56,32.52,32.54,149400.0,21.2848,21.2914,21.2652,21.2783,149400.0
2011-10-05 13:15:00,32.54,32.6,32.54,32.56,217800.0,21.2783,21.3175,21.2783,21.2914,217800.0
2011-10-05 13:20:00,32.56,32.61,32.54,32.59,296800.0,21.2914,21.3241,21.2783,21.311,296800.0
2011-10-05 13:25:00,32.6,32.65,32.58,32.65,122400.0,21.3175,21.3502,21.3045,21.3502,122400.0
2011-10-05 13:30:00,32.65,32.68,32.62,32.67,151400.0,21.3502,21.3699,21.3306,21.3633,151400.0
2011-10-05 13:35:00,32.67,32.67,32.64,32.67,209600.0,21.3633,21.3633,21.3437,21.3633,209600.0
2011-10-05 13:40:00,32.67,32.69,32.63,32.67,246600.0,21.3633,21.3764,21.3372,21.3633,246600.0
2011-10-05 13:45:00,32.67,32.72,32.67,32.69,122200.0,21.3633,21.396,21.3633,21.3764,122200.0
2011-10-05 13:50:00,32.69,32.7,32.64,32.66,443200.0,21.3764,21.3829,21.3437,21.3568,443200.0
2011-10-05 13:55:00,32.66,32.69,32.63,32.67,196600.0,21.3568,21.3764,21.3372,21.3633,196600.0
2011-10-05 14:00:00,32.67,32.74,32.65,32.7,182200.0,21.3633,21.4091,21.3502,21.3829,182200.0
2011-10-05 14:05:00,32.7,32.72,32.69,32.7,331400.0,21.3829,21.396,21.3764,21.3829,331400.0
2011-10-05 14:10:00,32.7,32.71,32.66,32.67,204600.0,21.3829,21.3895,21.3568,21.3633,204600.0
2011-10-05 14:15:00,32.67,32.68,32.64,32.68,256000.0,21.3633,21.3699,21.3437,21.3699,256000.0
2011-10-05 14:20:00,32.67,32.7,32.65,32.69,156600.0,21.3633,21.3829,21.3502,21.3764,156600.0
2011-10-05 14:25:00,32.69,32.69,32.6,32.62,162400.0,21.3764,21.3764,21.3175,21.3306,162400.0
2011-10-05 14:30:00,32.62,32.63,32.57,32.61,237600.0,21.3306,21.3372,21.2979,21.3241,237600.0
2011-10-05 14:35:00,32.61,32.61,32.56,32.59,174400.0,21.3241,21.3241,21.2914,21.311,174400.0
2011-10-05 14:40:00,32.6,32.6,32.56,32.58,143000.0,21.3175,21.3175,21.2914,21.3045,143000.0
2011-10-05 14:45:00,32.58,32.66,32.56,32.65,282400.0,21.3045,21.3568,21.2914,21.3502,282400.0
2011-10-05 14:50:00,32.65,32.72,32.65,32.7,271600.0,21.3502,21.396,21.3502,21.3829,271600.0
2011-10-05 14:55:00,32.71,32.71,32.6,32.6,282800.0,21.3895,21.3895,21.3175,21.3175,282800.0
2011-10-05 15:00:00,32.6,32.61,32.48,32.52,405400.0,21.3175,21.3241,21.2391,21.2652,405400.0
2011-10-05 15:05:00,32.52,32.53,32.49,32.51,290400.0,21.2652,21.2718,21.2456,21.2587,290400.0
2011-10-05 15:10:00,32.51,32.56,32.51,32.56,240400.0,21.2587,21.2914,21.2587,21.2914,240400.0
2011-10-05 15:15:00,32.55,32.63,32.55,32.62,276400.0,21.2848,21.3372,21.2848,21.3306,276400.0
2011-10-05 15:20:00,32.62,32.63,32.52,32.53,332400.0,21.3306,21.3372,21.2652,21.2718,332400.0
2011-10-05 15:25:00,32.53,32.58,32.52,32.54,218000.0,21.2718,21.3045,21.2652,21.2783,218000.0
2011-10-05 15:30:00,32.54,32.67,32.54,32.67,392600.0,21.2783,21.3633,21.2783,21.3633,392600.0
2011-10-05 15:35:00,32.67,32.71,32.65,32.69,354200.0,21.3633,21.3895,21.3502,21.3764,354200.0
2011-10-05 15:40:00,32.69,32.73,32.68,32.73,449200.0,21.3764,21.4025,21.3699,21.4025,449200.0
2011-10-05 15:45:00,32.73,32.74,32.66,32.7,517200.0,21.4025,21.4091,21.3568,21.3829,517200.0
2011-10-05 15:50:00,32.7,32.77,32.69,32.77,534000.0,21.3829,21.4287,21.3764,21.4287,534000.0
2011-10-05 15:55:00,32.77,32.8,32.74,32.76,1051200.0,21.4287,21.4483,21.4091,21.4222,1051200.0
2011-10-06 09:30:00,32.99,33.0,32.81,32.84,390000.0,21.5726,21.5791,21.4549,21.4745,390000.0
2011-10-06 09:35:00,32.83,32.86,32.77,32.79,153800.0,21.4679,21.4876,21.4287,21.4418,153800.0
2011-10-06 09:40:00,32.79,32.84,32.76,32.77,206200.0,21.4418,21.4745,21.4222,21.4287,206200.0
2011-10-06 09:45:00,32.76,32.76,32.7,32.72,200600.0,21.4222,21.4222,21.3829,21.396,200600.0
2011-10-06 09:50:00,32.71,32.71,32.61,32.62,174800.0,21.3895,21.3895,21.3241,21.3306,174800.0
2011-10-06 09:55:00,32.62,32.65,32.59,32.65,201000.0,21.3306,21.3502,21.311,21.3502,201000.0
2011-10-06 10:00:00,32.65,32.66,32.59,32.62,228400.0,21.3502,21.3568,21.311,21.3306,228400.0
2011-10-06 10:05:00,32.62,32.63,32.54,32.55,254000.0,21.3306,21.3372,21.2783,21.2848,254000.0
2011-10-06 10:10:00,32.55,32.68,32.54,32.67,382600.0,21.2848,21.3699,21.2783,21.3633,382600.0
2011-10-06 10:15:00,32.67,32.67,32.6,32.62,149800.0,21.3633,21.3633,21.3175,21.3306,149800.0
2011-10-06 10:20:00,32.62,32.76,32.6,32.75,196400.0,21.3306,21.4222,21.3175,21.4156,196400.0
2011-10-06 10:25:00,32.76,32.8,32.73,32.79,260800.0,21.4222,21.4483,21.4025,21.4418,260800.0
2011-10-06 10:30:00,32.79,32.82,32.76,32.77,279600.0,21.4418,21.4614,21.4222,21.4287,279600.0
2011-10-06 10:35:00,32.77,32.85,32.77,32.83,306200.0,21.4287,21.481,21.4287,21.4679,306200.0
2011-10-06 10:40:00,32.83,32.85,32.8,32.85,272000.0,21.4679,21.481,21.4483,21.481,272000.0
2011-10-06 10:45:00,32.85,32.88,32.79,32.8,263400.0,21.481,21.5006,21.4418,21.4483,263400.0
2011-10-06 10:50:00,32.8,32.8,32.71,32.74,135600.0,21.4483,21.4483,21.3895,21.4091,135600.0
2011-10-06 10:55:00,32.74,32.74,32.59,32.6,243600.0,21.4091,21.4091,21.311,21.3175,243600.0
2011-10-06 11:00:00,32.6,32.68,32.6,32.66,186600.0,21.3175,21.3699,21.3175,21.3568,186600.0
2011-10-06 11:05:00,32.67,32.69,32.62,32.65,250000.0,21.3633,21.3764,21.3306,21.3502,250000.0
2011-10-06 11:10:00,32.65,32.65,32.61,32.64,133000.0,21.3502,21.3502,21.3241,21.3437,133000.0
2011-10-06 11:15:00,32.64,32.66,32.59,32.59,134200.0,21.3437,21.3568,21.311,21.311,134200.0
2011-10-06 11:20:00,32.59,32.59,32.51,32.52,285000.0,21.311,21.311,21.2587,21.2652,285000.0
2011-10-06 11:25:00,32.52,32.58,32.5,32.58,205000.0,21.2652,21.3045,21.2521,21.3045,205000.0
2011-10-06 11:30:00,32.58,32.6,32.57,32.57,166800.0,21.3045,21.3175,21.2979,21.2979,166800.0
2011-10-06 11:35:00,32.57,32.65,32.56,32.62,269200.0,21.2979,21.3502,21.2914,21.3306,269200.0
2011-10-06 11:40:00,32.62,32.68,32.6,32.67,381800.0,21.3306,21.3699,21.3175,21.3633,381800.0
2011-10-06 11:45:00,32.68,32.72,32.62,32.62,290400.0,21.3699,21.396,21.3306,21.3306,290400.0
2011-10-06 11:50:00,32.62,32.63,32.6,32.6,116200.0,21.3306,21.3372,21.3175,21.3175,116200.0
2011-10-06 11:55:00,32.6,32.61,32.55,32.58,227000.0,21.3175,21.3241,21.2848,21.3045,227000.0
2011-10-06 12:00:00,32.58,32.63,32.58,32.63,143600.0,21.3045,21.3372,21.3045,21.3372,143600.0
2011-10-06 12:05:00,32.62,32.63,32.56,32.56,108400.0,21.3306,21.3372,21.2914,21.2914,108400.0
2011-10-06 12:10:00,32.57,32.57,32.52,32.56,150800.0,21.2979,21.2979,21.2652,21.2914,150800.0
2011-10-06 12:15:00,32.56,32.6,32.54,32.58,231400.0,21.2914,21.3175,21.2783,21.3045,231400.0
2011-10-06 12:20:00,32.58,32.59,32.56,32.57,248200.0,21.3045,21.311,21.2914,21.2979,248200.0
2011-10-06 12:25:00,32.57,32.58,32.51,32.52,172200.0,21.2979,21.3045,21.2587,21.2652,172200.0
2011-10-06 12:30:00,32.51,32.52,32.48,32.48,203200.0,21.2587,21.2652,21.2391,21.2391,203200.0
2011-10-06 12:35:00,32.47,32.48,32.43,32.44,365600.0,21.2325,21.2391,21.2064,21.2129,365600.0
2011-10-06 12:40:00,32.44,32.49,32.44,32.49,229800.0,21.2129,21.2456,21.2129,21.2456,229800.0
2011-10-06 12:45:00,32.48,32.48,32.45,32.45,158000.0,21.2391,21.2391,21.2195,21.2195,158000.0
2011-10-06 12:50:00,32.45,32.49,32.42,32.48,203000.0,21.2195,21.2456,21.1998,21.2391,203000.0
2011-10-06 12:55:00,32.48,32.48,32.44,32.45,166000.0,21.2391,21.2391,21.2129,21.2195,166000.0
2011-10-06 13:00:00,32.45,32.46,32.44,32.45,242400.0,21.2195,21.226,21.2129,21.2195,242400.0
2011-10-06 13:05:00,32.45,32.45,32.4,32.41,209000.0,21.2195,21.2195,21.1868,21.1933,209000.0
2011-10-06 13:10:00,32.42,32.42,32.38,32.39,186400.0,21.1998,21.1998,21.1737,21.1802,186400.0
2011-10-06 13:15:00,32.39,32.41,32.38,32.39,200200.0,21.1802,21.1933,21.1737,21.1802,200200.0
2011-10-06 13:20:00,32.4,32.4,32.35,32.37,259800.0,21.1868,21.1868,21.1541,21.1671,259800.0
2011-10-06 13:25:00,32.37,32.38,32.29,32.31,351200.0,21.1671,21.1737,21.1148,21.1279,351200.0
2011-10-06 13:30:00,32.31,32.31,32.26,32.28,394800.0,21.1279,21.1279,21.0952,21.1083,394800.0
2011-10-06 13:35:00,32.27,32.32,32.23,32.3,422200.0,21.1017,21.1344,21.0756,21.1214,422200.0
2011-10-06 13:40:00,32.3,32.33,32.28,32.31,368000.0,21.1214,21.141,21.1083,21.1279,368000.0
2011-10-06 13:45:00,32.31,32.34,32.3,32.32,452200.0,21.1279,21.1475,21.1214,21.1344,452200.0
2011-10-06 13:50:00,32.32,32.36,32.31,32.32,367000.0,21.1344,21.1606,21.1279,21.1344,367000.0
2011-10-06 13:55:00,32.32,32.38,32.31,32.38,227200.0,21.1344,21.1737,21.1279,21.1737,227200.0
2011-10-06 14:00:00,32.38,32.46,32.37,32.44,446400.0,21.1737,21.226,21.1671,21.2129,446400.0
2011-10-06 14:05:00,32.44,32.45,32.4,32.44,350000.0,21.2129,21.2195,21.1868,21.2129,350000.0
2011-10-06 14:10:00,32.44,32.45,32.43,32.43,149600.0,21.2129,21.2195,21.2064,21.2064,149600.0
2011-10-06 14:15:00,32.44,32.48,32.43,32.47,278400.0,21.2129,21.2391,21.2064,21.2325,278400.0
2011-10-06 14:20:00,32.48,32.5,32.47,32.49,293600.0,21.2391,21.2521,21.2325,21.2456,293600.0
2011-10-06 14:25:00,32.49,32.52,32.49,32.51,203800.0,21.2456,21.2652,21.2456,21.2587,203800.0
2011-10-06 14:30:00,32.51,32.51,32.41,32.42,348800.0,21.2587,21.2587,21.1933,21.1998,348800.0
2011-10-06 14:35:00,32.42,32.42,32.35,32.35,320800.0,21.1998,21.1998,21.1541,21.1541,320800.0
2011-10-06 14:40:00,32.35,32.43,32.35,32.43,198200.0,21.1541,21.2064,21.1541,21.2064,198200.0
2011-10-06 14:45:00,32.43,32.45,32.41,32.42,268000.0,21.2064,21.2195,21.1933,21.1998,268000.0
2011-10-06 14:50:00,32.42,32.49,32.39,32.48,258800.0,21.1998,21.2456,21.1802,21.2391,258800.0
2011-10-06 14:55:00,32.48,32.51,32.47,32.51,262600.0,21.2391,21.2587,21.2325,21.2587,262600.0
2011-10-06 15:00:00,32.51,32.51,32.46,32.47,354400.0,21.2587,21.2587,21.226,21.2325,354400.0
2011-10-06 15:05:00,32.48,32.5,32.45,32.49,517400.0,21.2391,21.2521,21.2195,21.2456,517400.0
2011-10-06 15:10:00,32.49,32.5,32.46,32.46,225400.0,21.2456,21.2521,21.226,21.226,225400.0
2011-10-06 15:15:00,32.46,32.49,32.43,32.46,272400.0,21.226,21.2456,21.2064,21.226,272400.0
2011-10-06 15:20:00,32.46,32.48,32.44,32.46,318200.0,21.226,21.2391,21.2129,21.226,318200.0
2011-10-06 15:25:00,32.46,32.48,32.44,32.44,404000.0,21.226,21.2391,21.2129,21.2129,404000.0
2011-10-06 15:30:00,32.44,32.5,32.44,32.48,424200.0,21.2129,21.2521,21.2129,21.2391,424200.0
2011-10-06 15:35:00,32.48,32.53,32.46,32.52,400000.0,21.2391,21.2718,21.226,21.2652,400000.0
2011-10-06 15:40:00,32.51,32.57,32.5,32.55,565200.0,21.2587,21.2979,21.2521,21.2848,565200.0
2011-10-06 15:45:00,32.55,32.57,32.49,32.52,572000.0,21.2848,21.2979,21.2456,21.2652,572000.0
2011-10-06 15:50:00,32.53,32.63,32.52,32.62,677200.0,21.2718,21.3372,21.2652,21.3306,677200.0
2011-10-06 15:55:00,32.62,32.72,32.6,32.69,1306800.0,21.3306,21.396,21.3175,21.3764,1306800.0
2011-10-07 09:30:00,33.26,33.26,33.04,33.07,675800.0,21.7491,21.7491,21.6053,21.6249,675800.0
2011-10-07 09:35:00,33.07,33.24,33.07,33.15,340600.0,21.6249,21.736,21.6249,21.6772,340600.0
2011-10-07 09:40:00,33.16,33.18,33.09,33.13,286600.0,21.6837,21.6968,21.638,21.6641,286600.0
2011-10-07 09:45:00,33.12,33.12,33.1,33.1,220400.0,21.6576,21.6576,21.6445,21.6445,220400.0
2011-10-07 09:50:00,33.1,33.13,33.09,33.11,250400.0,21.6445,21.6641,21.638,21.651,250400.0
2011-10-07 09:55:00,33.11,33.22,33.11,33.18,290000.0,21.651,21.723,21.651,21.6968,290000.0
2011-10-07 10:00:00,33.18,33.21,33.12,33.19,269600.0,21.6968,21.7164,21.6576,21.7033,269600.0
2011-10-07 10:05:00,33.18,33.18,33.08,33.1,247600.0,21.6968,21.6968,21.6314,21.6445,247600.0
2011-10-07 10:10:00,33.09,33.13,33.07,33.11,221200.0,21.638,21.6641,21.6249,21.651,221200.0
2011-10-07 10:15:00,33.12,33.15,33.09,33.13,132200.0,21.6576,21.6772,21.638,21.6641,132200.0
2011-10-07 10:20:00,33.13,33.13,33.09,33.12,188600.0,21.6641,21.6641,21.638,21.6576,188600.0
2011-10-07 10:25:00,33.13,33.15,33.08,33.12,310600.0,21.6641,21.6772,21.6314,21.6576,310600.0
2011-10-07 10:30:00,33.12,33.15,33.09,33.1,179000.0,21.6576,21.6772,21.638,21.6445,179000.0
2011-10-07 10:35:00,33.1,33.1,33.06,33.07,118000.0,21.6445,21.6445,21.6183,21.6249,118000.0
2011-10-07 10:40:00,33.07,33.08,33.02,33.02,145200.0,21.6249,21.6314,21.5922,21.5922,145200.0
2011-10-07 10:45:00,33.02,33.1,33.01,33.07,321400.0,21.5922,21.6445,21.5856,21.6249,321400.0
2011-10-07 10:50:00,33.07,33.1,33.04,33.07,228400.0,21.6249,21.6445,21.6053,21.6249,228400.0
2011-10-07 10:55:00,33.07,33.09,33.0,33.01,248600.0,21.6249,21.638,21.5791,21.5856,248600.0
2011-10-07 11:00:00,33.01,33.03,32.97,32.99,266600.0,21.5856,21.5987,21.5595,21.5726,266600.0
2011-10-07 11:05:00,32.98,33.0,32.96,32.96,229600.0,21.566,21.5791,21.5529,21.5529,229600.0
2011-10-07 11:10:00,32.96,32.97,32.91,32.93,283600.0,21.5529,21.5595,21.5203,21.5333,283600.0
2011-10-07 11:15:00,32.93,32.95,32.91,32.92,202400.0,21.5333,21.5464,21.5203,21.5268,202400.0
2011-10-07 11:20:00,32.92,32.98,32.88,32.98,183400.0,21.5268,21.566,21.5006,21.566,183400.0
2011-10-07 11:25:00,32.97,33.0,32.96,32.99,239000.0,21.5595,21.5791,21.5529,21.5726,239000.0
2011-10-07 11:30:00,32.98,33.0,32.94,32.98,157600.0,21.566,21.5791,21.5399,21.566,157600.0
2011-10-07 11:35:00,32.97,33.01,32.94,32.96,153800.0,21.5595,21.5856,21.5399,21.5529,153800.0
2011-10-07 11:40:00,32.97,33.01,32.96,32.99,165800.0,21.5595,21.5856,21.5529,21.5726,165800.0
2011-10-07 11:45:00,32.99,33.01,32.94,32.94,205000.0,21.5726,21.5856,21.5399,21.5399,205000.0
2011-10-07 11:50:00,32.95,32.97,32.91,32.94,130000.0,21.5464,21.5595,21.5203,21.5399,130000.0
2011-10-07 11:55:00,32.95,32.97,32.92,32.95,162800.0,21.5464,21.5595,21.5268,21.5464,162800.0
2011-10-07 12:00:00,32.95,33.02,32.83,32.93,639400.0,21.5464,21.5922,21.4679,21.5333,639400.0
2011-10-07 12:05:00,32.93,32.96,32.91,32.93,196400.0,21.5333,21.5529,21.5203,21.5333,196400.0
2011-10-07 12:10:00,32.94,32.95,32.81,32.87,278400.0,21.5399,21.5464,21.4549,21.4941,278400.0
2011-10-07 12:15:00,32.87,32.9,32.77,32.79,208200.0,21.4941,21.5137,21.4287,21.4418,208200.0
2011-10-07 12:20:00,32.8,32.81,32.7,32.74,262800.0,21.4483,21.4549,21.3829,21.4091,262800.0
2011-10-07 12:25:00,32.74,32.83,32.71,32.77,265200.0,21.4091,21.4679,21.3895,21.4287,265200.0
2011-10-07 12:30:00,32.78,32.79,32.7,32.76,186000.0,21.4352,21.4418,21.3829,21.4222,186000.0
2011-10-07 12:35:00,32.76,32.83,32.76,32.83,104400.0,21.4222,21.4679,21.4222,21.4679,104400.0
2011-10-07 12:40:00,32.83,32.84,32.77,32.78,236600.0,21.4679,21.4745,21.4287,21.4352,236600.0
2011-10-07 12:45:00,32.78,32.83,32.77,32.81,95600.0,21.4352,21.4679,21.4287,21.4549,95600.0
2011-10-07 12:50:00,32.81,32.82,32.76,32.79,154800.0,21.4549,21.4614,21.4222,21.4418,154800.0
2011-10-07 12:55:00,32.79,32.83,32.77,32.81,91600.0,21.4418,21.4679,21.4287,21.4549,91600.0
2011-10-07 13:00:00,32.8,32.86,32.8,32.8,108400.0,21.4483,21.4876,21.4483,21.4483,108400.0
2011-10-07 13:05:00,32.81,32.81,32.75,32.79,79800.0,21.4549,21.4549,21.4156,21.4418,79800.0
2011-10-07 13:10:00,32.8,32.85,32.79,32.83,104200.0,21.4483,21.481,21.4418,21.4679,104200.0
2011-10-07 13:15:00,32.83,32.84,32.8,32.8,88800.0,21.4679,21.4745,21.4483,21.4483,88800.0
2011-10-07 13:20:00,32.81,32.82,32.79,32.82,110600.0,21.4549,21.4614,21.4418,21.4614,110600.0
2011-10-07 13:25:00,32.82,32.84,32.8,32.82,77600.0,21.4614,21.4745,21.4483,21.4614,77600.0
2011-10-07 13:30:00,32.83,32.83,32.8,32.8,84200.0,21.4679,21.4679,21.4483,21.4483,84200.0
2011-10-07 13:35:00,32.81,32.81,32.77,32.77,112800.0,21.4549,21.4549,21.4287,21.4287,112800.0
2011-10-07 13:40:00,32.77,32.78,32.75,32.76,113000.0,21.4287,21.4352,21.4156,21.4222,113000.0
2011-10-07 13:45:00,32.77,32.82,32.77,32.8,84600.0,21.4287,21.4614,21.4287,21.4483,84600.0
2011-10-07 13:50:00,32.8,32.83,32.77,32.82,69800.0,21.4483,21.4679,21.4287,21.4614,69800.0
2011-10-07 13:55:00,32.83,32.9,32.82,32.84,70600.0,21.4679,21.5137,21.4614,21.4745,70600.0
2011-10-07 14:00:00,32.84,32.88,32.84,32.87,113800.0,21.4745,21.5006,21.4745,21.4941,113800.0
2011-10-07 14:05:00,32.87,32.88,32.81,32.83,107600.0,21.4941,21.5006,21.4549,21.4679,107600.0
2011-10-07 14:10:00,32.83,32.85,32.77,32.81,65400.0,21.4679,21.481,21.4287,21.4549,65400.0
2011-10-07 14:15:00,32.81,32.86,32.8,32.86,86600.0,21.4549,21.4876,21.4483,21.4876,86600.0
2011-10-07 14:20:00,32.87,32.91,32.87,32.89,97400.0,21.4941,21.5203,21.4941,21.5072,97400.0
2011-10-07 14:25:00,32.9,32.92,32.88,32.91,211200.0,21.5137,21.5268,21.5006,21.5203,211200.0
2011-10-07 14:30:00,32.91,33.01,32.9,33.01,302800.0,21.5203,21.5856,21.5137,21.5856,302800.0
2011-10-07 14:35:00,33.01,33.1,33.01,33.06,293200.0,21.5856,21.6445,21.5856,21.6183,293200.0
2011-10-07 14:40:00,33.06,33.06,33.01,33.01,132200.0,21.6183,21.6183,21.5856,21.5856,132200.0
2011-10-07 14:45:00,33.01,33.03,32.97,32.98,137000.0,21.5856,21.5987,21.5595,21.566,137000.0
2011-10-07 14:50:00,32.98,33.02,32.98,33.0,116200.0,21.566,21.5922,21.566,21.5791,116200.0
2011-10-07 14:55:00,32.99,33.06,32.99,33.03,92400.0,21.5726,21.6183,21.5726,21.5987,92400.0
2011-10-07 15:00:00,33.02,33.03,32.99,33.01,113800.0,21.5922,21.5987,21.5726,21.5856,113800.0
2011-10-07 15:05:00,33.01,33.04,33.0,33.04,123400.0,21.5856,21.6053,21.5791,21.6053,123400.0
2011-10-07 15:10:00,33.04,33.06,33.02,33.04,151200.0,21.6053,21.6183,21.5922,21.6053,151200.0
2011-10-07 15:15:00,33.04,33.1,33.02,33.08,221600.0,21.6053,21.6445,21.5922,21.6314,221600.0
2011-10-07 15:20:00,33.09,33.14,33.08,33.13,205800.0,21.638,21.6706,21.6314,21.6641,205800.0
2011-10-07 15:25:00,33.14,33.24,33.13,33.23,295400.0,21.6706,21.736,21.6641,21.7295,295400.0
2011-10-07 15:30:00,33.23,33.24,33.2,33.2,398400.0,21.7295,21.736,21.7099,21.7099,398400.0
2011-10-07 15:35:00,33.2,33.23,33.2,33.22,242200.0,21.7099,21.7295,21.7099,21.723,242200.0
2011-10-07 15:40:00,33.21,33.22,33.13,33.17,367200.0,21.7164,21.723,21.6641,21.6903,367200.0
2011-10-07 15:45:00,33.17,33.18,33.03,33.05,404600.0,21.6903,21.6968,21.5987,21.6118,404600.0
2011-10-07 15:50:00,33.06,33.06,32.9,32.96,510600.0,21.6183,21.6183,21.5137,21.5529,510600.0
2011-10-07 15:55:00,32.96,32.99,32.87,32.96,1126000.0,21.5529,21.5726,21.4941,21.5529,1126000.0
2011-10-10 09:30:00,33.28,33.33,33.09,33.15,570200.0,21.7622,21.7949,21.638,21.6772,570200.0
2011-10-10 09:35:00,33.15,33.2,33.1,33.12,271400.0,21.6772,21.7099,21.6445,21.6576,271400.0
2011-10-10 09:40:00,33.12,33.14,33.01,33.02,203600.0,21.6576,21.6706,21.5856,21.5922,203600.0
2011-10-10 09:45:00,33.02,33.07,33.02,33.05,214400.0,21.5922,21.6249,21.5922,21.6118,214400.0
2011-10-10 09:50:00,33.05,33.15,33.05,33.13,320000.0,21.6118,21.6772,21.6118,21.6641,320000.0
2011-10-10 09:55:00,33.14,33.14,33.06,33.08,120200.0,21.6706,21.6706,21.6183,21.6314,120200.0
2011-10-10 10:00:00,33.08,33.12,33.06,33.1,143400.0,21.6314,21.6576,21.6183,21.6445,143400.0
2011-10-10 10:05:00,33.1,33.13,33.06,33.07,131200.0,21.6445,21.6641,21.6183,21.6249,131200.0
2011-10-10 10:10:00,33.07,33.08,33.04,33.07,212200.0,21.6249,21.6314,21.6053,21.6249,212200.0
2011-10-10 10:15:00,33.07,33.13,33.07,33.13,160600.0,21.6249,21.6641,21.6249,21.6641,160600.0
2011-10-10 10:20:00,33.13,33.19,33.13,33.19,195200.0,21.6641,21.7033,21.6641,21.7033,195200.0
2011-10-10 10:25:00,33.19,33.2,33.16,33.17,128400.0,21.7033,21.7099,21.6837,21.6903,128400.0
2011-10-10 10:30:00,33.17,33.2,33.16,33.2,181200.0,21.6903,21.7099,21.6837,21.7099,181200.0
2011-10-10 10:35:00,33.2,33.25,33.19,33.24,114200.0,21.7099,21.7426,21.7033,21.736,114200.0
2011-10-10 10:40:00,33.24,33.25,33.21,33.24,125400.0,21.736,21.7426,21.7164,21.736,125400.0
2011-10-10 10:45:00,33.24,33.27,33.22,33.24,212400.0,21.736,21.7557,21.723,21.736,212400.0
2011-10-10 10:50:00,33.24,33.24,33.2,33.21,92800.0,21.736,21.736,21.7099,21.7164,92800.0
2011-10-10 10:55:00,33.21,33.24,33.19,33.23,91600.0,21.7164,21.736,21.7033,21.7295,91600.0
2011-10-10 11:00:00,33.22,33.24,33.18,33.2,150000.0,21.723,21.736,21.6968,21.7099,150000.0
2011-10-10 11:05:00,33.2,33.22,33.18,33.19,67000.0,21.7099,21.723,21.6968,21.7033,67000.0
2011-10-10 11:10:00,33.18,33.21,33.15,33.2,178200.0,21.6968,21.7164,21.6772,21.7099,178200.0
2011-10-10 11:15:00,33.2,33.2,33.15,33.17,72000.0,21.7099,21.7099,21.6772,21.6903,72000.0
2011-10-10 11:20:00,33.17,33.18,33.15,33.17,70000.0,21.6903,21.6968,21.6772,21.6903,70000.0
2011-10-10 11:25:00,33.17,33.23,33.17,33.23,81200.0,21.6903,21.7295,21.6903,21.7295,81200.0
2011-10-10 11:30:00,33.22,33.24,33.19,33.22,62800.0,21.723,21.736,21.7033,21.723,62800.0
2011-10-10 11:35:00,33.22,33.26,33.22,33.24,63800.0,21.723,21.7491,21.723,21.736,63800.0
2011-10-10 11:40:00,33.24,33.25,33.2,33.22,86800.0,21.736,21.7426,21.7099,21.723,86800.0
2011-10-10 11:45:00,33.21,33.22,33.16,33.16,80600.0,21.7164,21.723,21.6837,21.6837,80600.0
2011-10-10 11:50:00,33.16,33.19,33.16,33.16,51400.0,21.6837,21.7033,21.6837,21.6837,51400.0
2011-10-10 11:55:00,33.16,33.17,33.14,33.17,57600.0,21.6837,21.6903,21.6706,21.6903,57600.0
2011-10-10 12:00:00,33.18,33.21,33.18,33.2,78600.0,21.6968,21.7164,21.6968,21.7099,78600.0
2011-10-10 12:05:00,33.2,33.2,33.15,33.15,86400.0,21.7099,21.7099,21.6772,21.6772,86400.0
2011-10-10 12:10:00,33.15,33.18,33.13,33.18,40400.0,21.6772,21.6968,21.6641,21.6968,40400.0
2011-10-10 12:15:00,33.19,33.23,33.18,33.23,46000.0,21.7033,21.7295,21.6968,21.7295,46000.0
2011-10-10 12:20:00,33.23,33.25,33.22,33.24,74000.0,21.7295,21.7426,21.723,21.736,74000.0
2011-10-10 12:25:00,33.24,33.27,33.22,33.22,113600.0,21.736,21.7557,21.723,21.723,113600.0
2011-10-10 12:30:00,33.22,33.23,33.19,33.19,74200.0,21.723,21.7295,21.7033,21.7033,74200.0
2011-10-10 12:35:00,33.19,33.21,33.18,33.21,74800.0,21.7033,21.7164,21.6968,21.7164,74800.0
2011-10-10 12:40:00,33.21,33.26,33.21,33.26,112400.0,21.7164,21.7491,21.7164,21.7491,112400.0
2011-10-10 12:45:00,33.25,33.27,33.24,33.26,73200.0,21.7426,21.7557,21.736,21.7491,73200.0
2011-10-10 12:50:00,33.25,33.28,33.24,33.27,92400.0,21.7426,21.7622,21.736,21.7557,92400.0
2011-10-10 12:55:00,33.27,33.3,33.27,33.27,60000.0,21.7557,21.7753,21.7557,21.7557,60000.0
2011-10-10 13:00:00,33.27,33.3,33.27,33.27,135600.0,21.7557,21.7753,21.7557,21.7557,135600.0
2011-10-10 13:05:00,33.27,33.31,33.27,33.31,90600.0,21.7557,21.7818,21.7557,21.7818,90600.0
2011-10-10 13:10:00,33.31,33.33,33.3,33.33,47600.0,21.7818,21.7949,21.7753,21.7949,47600.0
2011-10-10 13:15:00,33.33,33.34,33.31,33.34,76200.0,21.7949,21.8014,21.7818,21.8014,76200.0
2011-10-10 13:20:00,33.34,33.37,33.33,33.36,151400.0,21.8014,21.821,21.7949,21.8145,151400.0
2011-10-10 13:25:00,33.37,33.38,33.35,33.35,65600.0,21.821,21.8276,21.808,21.808,65600.0
2011-10-10 13:30:00,33.35,33.38,33.35,33.38,99000.0,21.808,21.8276,21.808,21.8276,99000.0
2011-10-10 13:35:00,33.38,33.38,33.35,33.38,47800.0,21.8276,21.8276,21.808,21.8276,47800.0
2011-10-10 13:40:00,33.38,33.39,33.36,33.38,60000.0,21.8276,21.8341,21.8145,21.8276,60000.0
2011-10-10 13:45:00,33.38,33.4,33.36,33.36,93800.0,21.8276,21.8407,21.8145,21.8145,93800.0
2011-10-10 13:50:00,33.36,33.4,33.36,33.38,72000.0,21.8145,21.8407,21.8145,21.8276,72000.0
2011-10-10 13:55:00,33.38,33.38,33.34,33.34,87600.0,21.8276,21.8276,21.8014,21.8014,87600.0
2011-10-10 14:00:00,33.34,33.35,33.32,33.32,81400.0,21.8014,21.808,21.7884,21.7884,81400.0
2011-10-10 14:05:00,33.32,33.34,33.31,33.31,139200.0,21.7884,21.8014,21.7818,21.7818,139200.0
2011-10-10 14:10:00,33.32,33.32,33.27,33.28,156800.0,21.7884,21.7884,21.7557,21.7622,156800.0
2011-10-10 14:15:00,33.28,33.29,33.25,33.27,92400.0,21.7622,21.7687,21.7426,21.7557,92400.0
2011-10-10 14:20:00,33.27,33.34,33.27,33.33,66600.0,21.7557,21.8014,21.7557,21.7949,66600.0
2011-10-10 14:25:00,33.34,33.35,33.31,33.31,70600.0,21.8014,21.808,21.7818,21.7818,70600.0
2011-10-10 14:30:00,33.31,33.33,33.3,33.32,48400.0,21.7818,21.7949,21.7753,21.7884,48400.0
2011-10-10 14:35:00,33.32,33.33,33.31,33.32,52600.0,21.7884,21.7949,21.7818,21.7884,52600.0
2011-10-10 14:40:00,33.32,33.35,33.31,33.34,59400.0,21.7884,21.808,21.7818,21.8014,59400.0
2011-10-10 14:45:00,33.34,33.36,33.31,33.32,52400.0,21.8014,21.8145,21.7818,21.7884,52400.0
2011-10-10 14:50:00,33.32,33.34,33.31,33.31,58400.0,21.7884,21.8014,21.7818,21.7818,58400.0
2011-10-10 14:55:00,33.31,33.32,33.29,33.32,116400.0,21.7818,21.7884,21.7687,21.7884,116400.0
2011-10-10 15:00:00,33.31,33.33,33.31,33.32,108600.0,21.7818,21.7949,21.7818,21.7884,108600.0
2011-10-10 15:05:00,33.32,33.32,33.28,33.32,117000.0,21.7884,21.7884,21.7622,21.7884,117000.0
2011-10-10 15:10:00,33.32,33.33,33.28,33.29,142000.0,21.7884,21.7949,21.7622,21.7687,142000.0
2011-10-10 15:15:00,33.29,33.31,33.27,33.29,128200.0,21.7687,21.7818,21.7557,21.7687,128200.0
2011-10-10 15:20:00,33.3,33.3,33.25,33.28,103200.0,21.7753,21.7753,21.7426,21.7622,103200.0
2011-10-10 15:25:00,33.27,33.3,33.24,33.27,205600.0,21.7557,21.7753,21.736,21.7557,205600.0
2011-10-10 15:30:00,33.27,33.31,33.25,33.27,300600.0,21.7557,21.7818,21.7426,21.7557,300600.0
2011-10-10 15:35:00,33.27,33.28,33.23,33.26,245000.0,21.7557,21.7622,21.7295,21.7491,245000.0
2011-10-10 15:40:00,33.26,33.27,33.22,33.27,193000.0,21.7491,21.7557,21.723,21.7557,193000.0
2011-10-10 15:45:00,33.28,33.36,33.28,33.35,312600.0,21.7622,21.8145,21.7622,21.808,312600.0
2011-10-10 15:50:00,33.35,33.43,33.34,33.43,441000.0,21.808,21.8603,21.8014,21.8603,441000.0
2011-10-10 15:55:00,33.43,33.47,33.36,33.46,944000.0,21.8603,21.8864,21.8145,21.8799,944000.0
2011-10-11 09:30:00,33.37,33.6,33.37,33.48,438800.0,21.821,21.9714,21.821,21.893,438800.0
2011-10-11 09:35:00,33.48,33.56,33.47,33.54,127600.0,21.893,21.9453,21.8864,21.9322,127600.0
2011-10-11 09:40:00,33.55,33.55,33.46,33.46,109400.0,21.9388,21.9388,21.8799,21.8799,109400.0
2011-10-11 09:45:00,33.46,33.51,33.38,33.48,207000.0,21.8799,21.9126,21.8276,21.893,207000.0
2011-10-11 09:50:00,33.48,33.55,33.46,33.47,139000.0,21.893,21.9388,21.8799,21.8864,139000.0
2011-10-11 09:55:00,33.46,33.46,33.4,33.43,101400.0,21.8799,21.8799,21.8407,21.8603,101400.0
2011-10-11 10:00:00,33.42,33.42,33.35,33.39,122200.0,21.8537,21.8537,21.808,21.8341,122200.0
2011-10-11 10:05:00,33.38,33.45,33.37,33.45,155400.0,21.8276,21.8734,21.821,21.8734,155400.0
2011-10-11 10:10:00,33.45,33.47,33.38,33.38,191000.0,21.8734,21.8864,21.8276,21.8276,191000.0
2011-10-11 10:15:00,33.38,33.38,33.32,33.33,231200.0,21.8276,21.8276,21.7884,21.7949,231200.0
2011-10-11 10:20:00,33.33,33.41,33.33,33.39,233800.0,21.7949,21.8472,21.7949,21.8341,233800.0
2011-10-11 10:25:00,33.39,33.41,33.36,33.4,69200.0,21.8341,21.8472,21.8145,21.8407,69200.0
2011-10-11 10:30:00,33.4,33.41,33.3,33.31,125600.0,21.8407,21.8472,21.7753,21.7818,125600.0
2011-10-11 10:35:00,33.31,33.32,33.3,33.3,230600.0,21.7818,21.7884,21.7753,21.7753,230600.0
2011-10-11 10:40:00,33.3,33.35,33.3,33.34,141000.0,21.7753,21.808,21.7753,21.8014,141000.0
2011-10-11 10:45:00,33.34,33.37,33.32,33.33,198800.0,21.8014,21.821,21.7884,21.7949,198800.0
2011-10-11 10:50:00,33.33,33.37,33.33,33.34,75400.0,21.7949,21.821,21.7949,21.8014,75400.0
2011-10-11 10:55:00,33.34,33.38,33.34,33.35,110800.0,21.8014,21.8276,21.8014,21.808,110800.0
2011-10-11 11:00:00,33.35,33.36,33.33,33.35,96200.0,21.808,21.8145,21.7949,21.808,96200.0
2011-10-11 11:05:00,33.35,33.36,33.32,33.35,79200.0,21.808,21.8145,21.7884,21.808,79200.0
2011-10-11 11:10:00,33.34,33.37,33.33,33.34,65400.0,21.8014,21.821,21.7949,21.8014,65400.0
2011-10-11 11:15:00,33.34,33.37,33.33,33.37,117600.0,21.8014,21.821,21.7949,21.821,117600.0
2011-10-11 11:20:00,33.37,33.38,33.35,33.37,96400.0,21.821,21.8276,21.808,21.821,96400.0
2011-10-11 11:25:00,33.37,33.42,33.35,33.42,171000.0,21.821,21.8537,21.808,21.8537,171000.0
2011-10-11 11:30:00,33.41,33.43,33.39,33.41,122600.0,21.8472,21.8603,21.8341,21.8472,122600.0
2011-10-11 11:35:00,33.41,33.42,33.38,33.4,92800.0,21.8472,21.8537,21.8276,21.8407,92800.0
2011-10-11 11:40:00,33.4,33.41,33.38,33.41,93200.0,21.8407,21.8472,21.8276,21.8472,93200.0
2011-10-11 11:45:00,33.41,33.42,33.39,33.4,45000.0,21.8472,21.8537,21.8341,21.8407,45000.0
2011-10-11 11:50:00,33.4,33.44,33.4,33.44,69000.0,21.8407,21.8668,21.8407,21.8668,69000.0
2011-10-11 11:55:00,33.44,33.45,33.41,33.45,82800.0,21.8668,21.8734,21.8472,21.8734,82800.0
2011-10-11 12:00:00,33.45,33.47,33.42,33.43,63800.0,21.8734,21.8864,21.8537,21.8603,63800.0
2011-10-11 12:05:00,33.43,33.49,33.43,33.48,37000.0,21.8603,21.8995,21.8603,21.893,37000.0
2011-10-11 12:10:00,33.49,33.49,33.44,33.45,83200.0,21.8995,21.8995,21.8668,21.8734,83200.0
2011-10-11 12:15:00,33.45,33.46,33.43,33.44,42200.0,21.8734,21.8799,21.8603,21.8668,42200.0
2011-10-11 12:20:00,33.44,33.46,33.44,33.44,59400.0,21.8668,21.8799,21.8668,21.8668,59400.0
2011-10-11 12:25:00,33.44,33.45,33.43,33.45,58800.0,21.8668,21.8734,21.8603,21.8734,58800.0
2011-10-11 12:30:00,33.45,33.45,33.42,33.42,102400.0,21.8734,21.8734,21.8537,21.8537,102400.0
2011-10-11 12:35:00,33.42,33.45,33.4,33.41,75000.0,21.8537,21.8734,21.8407,21.8472,75000.0
2011-10-11 12:40:00,33.41,33.44,33.4,33.42,53800.0,21.8472,21.8668,21.8407,21.8537,53800.0
2011-10-11 12:45:00,33.41,33.42,33.37,33.37,187000.0,21.8472,21.8537,21.821,21.821,187000.0
2011-10-11 12:50:00,33.38,33.41,33.36,33.4,77400.0,21.8276,21.8472,21.8145,21.8407,77400.0
2011-10-11 12:55:00,33.4,33.47,33.4,33.46,173000.0,21.8407,21.8864,21.8407,21.8799,173000.0
2011-10-11 13:00:00,33.47,33.48,33.41,33.44,208400.0,21.8864,21.893,21.8472,21.8668,208400.0
2011-10-11 13:05:00,33.43,33.45,33.41,33.43,82600.0,21.8603,21.8734,21.8472,21.8603,82600.0
2011-10-11 13:10:00,33.42,33.43,33.38,33.41,98600.0,21.8537,21.8603,21.8276,21.8472,98600.0
2011-10-11 13:15:00,33.41,33.44,33.39,33.4,152600.0,21.8472,21.8668,21.8341,21.8407,152600.0
2011-10-11 13:20:00,33.4,33.43,33.4,33.4,63800.0,21.8407,21.8603,21.8407,21.8407,63800.0
2011-10-11 13:25:00,33.4,33.43,33.38,33.42,70600.0,21.8407,21.8603,21.8276,21.8537,70600.0
2011-10-11 13:30:00,33.42,33.43,33.39,33.4,50800.0,21.8537,21.8603,21.8341,21.8407,50800.0
2011-10-11 13:35:00,33.4,33.41,33.38,33.4,77000.0,21.8407,21.8472,21.8276,21.8407,77000.0
2011-10-11 13:40:00,33.4,33.43,33.4,33.43,73600.0,21.8407,21.8603,21.8407,21.8603,73600.0
2011-10-11 13:45:00,33.43,33.44,33.41,33.42,106200.0,21.8603,21.8668,21.8472,21.8537,106200.0
2011-10-11 13:50:00,33.42,33.47,33.42,33.44,103200.0,21.8537,21.8864,21.8537,21.8668,103200.0
2011-10-11 13:55:00,33.45,33.46,33.44,33.45,56000.0,21.8734,21.8799,21.8668,21.8734,56000.0
2011-10-11 14:00:00,33.45,33.45,33.41,33.41,88400.0,21.8734,21.8734,21.8472,21.8472,88400.0
2011-10-11 14:05:00,33.42,33.42,33.38,33.39,71000.0,21.8537,21.8537,21.8276,21.8341,71000.0
2011-10-11 14:10:00,33.4,33.41,33.38,33.4,57200.0,21.8407,21.8472,21.8276,21.8407,57200.0
2011-10-11 14:15:00,33.4,33.41,33.38,33.41,74400.0,21.8407,21.8472,21.8276,21.8472,74400.0
2011-10-11 14:20:00,33.41,33.43,33.33,33.33,185000.0,21.8472,21.8603,21.7949,21.7949,185000.0
2011-10-11 14:25:00,33.33,33.38,33.33,33.36,93000.0,21.7949,21.8276,21.7949,21.8145,93000.0
2011-10-11 14:30:00,33.36,33.38,33.33,33.37,85000.0,21.8145,21.8276,21.7949,21.821,85000.0
2011-10-11 14:35:00,33.38,33.38,33.33,33.34,101200.0,21.8276,21.8276,21.7949,21.8014,101200.0
2011-10-11 14:40:00,33.34,33.35,33.33,33.35,57000.0,21.8014,21.808,21.7949,21.808,57000.0
2011-10-11 14:45:00,33.35,33.36,33.33,33.35,70000.0,21.808,21.8145,21.7949,21.808,70000.0
2011-10-11 14:50:00,33.35,33.38,33.35,33.35,94400.0,21.808,21.8276,21.808,21.808,94400.0
2011-10-11 14:55:00,33.36,33.38,33.35,33.35,105000.0,21.8145,21.8276,21.808,21.808,105000.0
2011-10-11 15:00:00,33.35,33.41,33.35,33.41,137800.0,21.808,21.8472,21.808,21.8472,137800.0
2011-10-11 15:05:00,33.41,33.42,33.38,33.38,175400.0,21.8472,21.8537,21.8276,21.8276,175400.0
2011-10-11 15:10:00,33.39,33.4,33.38,33.38,79400.0,21.8341,21.8407,21.8276,21.8276,79400.0
2011-10-11 15:15:00,33.38,33.4,33.36,33.37,160600.0,21.8276,21.8407,21.8145,21.821,160600.0
2011-10-11 15:20:00,33.38,33.39,33.35,33.38,134000.0,21.8276,21.8341,21.808,21.8276,134000.0
2011-10-11 15:25:00,33.38,33.39,33.35,33.38,195200.0,21.8276,21.8341,21.808,21.8276,195200.0
2011-10-11 15:30:00,33.38,33.4,33.36,33.39,269600.0,21.8276,21.8407,21.8145,21.8341,269600.0
2011-10-11 15:35:00,33.39,33.42,33.38,33.41,242600.0,21.8341,21.8537,21.8276,21.8472,242600.0
2011-10-11 15:40:00,33.41,33.41,33.36,33.37,230000.0,21.8472,21.8472,21.8145,21.821,230000.0
2011-10-11 15:45:00,33.38,33.42,33.35,33.4,296600.0,21.8276,21.8537,21.808,21.8407,296600.0
2011-10-11 15:50:00,33.4,33.41,33.38,33.4,310400.0,21.8407,21.8472,21.8276,21.8407,310400.0
2011-10-11 15:55:00,33.4,33.41,33.35,33.4,710400.0,21.8407,21.8472,21.808,21.8407,710400.0
2011-10-12 09:30:00,33.63,33.72,33.51,33.53,410400.0,21.9911,22.0499,21.9126,21.9257,410400.0
2011-10-12 09:35:00,33.54,33.6,33.52,33.59,181000.0,21.9322,21.9714,21.9191,21.9649,181000.0
2011-10-12 09:40:00,33.59,33.65,33.56,33.62,363600.0,21.9649,22.0041,21.9453,21.9845,363600.0
2011-10-12 09:45:00,33.62,33.63,33.51,33.51,127000.0,21.9845,21.9911,21.9126,21.9126,127000.0
2011-10-12 09:50:00,33.52,33.59,33.49,33.51,281000.0,21.9191,21.9649,21.8995,21.9126,281000.0
2011-10-12 09:55:00,33.51,33.53,33.49,33.49,138200.0,21.9126,21.9257,21.8995,21.8995,138200.0
2011-10-12 10:00:00,33.5,33.5,33.4,33.43,304000.0,21.9061,21.9061,21.8407,21.8603,304000.0
2011-10-12 10:05:00,33.43,33.5,33.43,33.46,239200.0,21.8603,21.9061,21.8603,21.8799,239200.0
2011-10-12 10:10:00,33.47,33.48,33.4,33.42,186800.0,21.8864,21.893,21.8407,21.8537,186800.0
2011-10-12 10:15:00,33.43,33.56,33.42,33.56,182600.0,21.8603,21.9453,21.8537,21.9453,182600.0
2011-10-12 10:20:00,33.56,33.6,33.55,33.59,193600.0,21.9453,21.9714,21.9388,21.9649,193600.0
2011-10-12 10:25:00,33.59,33.59,33.54,33.56,179600.0,21.9649,21.9649,21.9322,21.9453,179600.0
2011-10-12 10:30:00,33.56,33.6,33.56,33.59,178400.0,21.9453,21.9714,21.9453,21.9649,178400.0
2011-10-12 10:35:00,33.59,33.68,33.58,33.67,332200.0,21.9649,22.0238,21.9584,22.0172,332200.0
2011-10-12 10:40:00,33.67,33.71,33.65,33.7,229000.0,22.0172,22.0434,22.0041,22.0368,229000.0
2011-10-12 10:45:00,33.71,33.72,33.63,33.63,212000.0,22.0434,22.0499,21.9911,21.9911,212000.0
2011-10-12 10:50:00,33.63,33.64,33.56,33.57,162000.0,21.9911,21.9976,21.9453,21.9518,162000.0
2011-10-12 10:55:00,33.58,33.58,33.54,33.58,215400.0,21.9584,21.9584,21.9322,21.9584,215400.0
2011-10-12 11:00:00,33.58,33.6,33.56,33.57,119800.0,21.9584,21.9714,21.9453,21.9518,119800.0
2011-10-12 11:05:00,33.57,33.62,33.56,33.59,84600.0,21.9518,21.9845,21.9453,21.9649,84600.0
2011-10-12 11:10:00,33.59,33.65,33.59,33.63,124200.0,21.9649,22.0041,21.9649,21.9911,124200.0
2011-10-12 11:15:00,33.63,33.64,33.59,33.59,122200.0,21.9911,21.9976,21.9649,21.9649,122200.0
2011-10-12 11:20:00,33.59,33.64,33.59,33.63,88800.0,21.9649,21.9976,21.9649,21.9911,88800.0
2011-10-12 11:25:00,33.63,33.66,33.6,33.6,88000.0,21.9911,22.0107,21.9714,21.9714,88000.0
2011-10-12 11:30:00,33.6,33.67,33.59,33.66,149600.0,21.9714,22.0172,21.9649,22.0107,149600.0
2011-10-12 11:35:00,33.66,33.68,33.65,33.68,104000.0,22.0107,22.0238,22.0041,22.0238,104000.0
2011-10-12 11:40:00,33.68,33.68,33.63,33.66,87000.0,22.0238,22.0238,21.9911,22.0107,87000.0
2011-10-12 11:45:00,33.67,33.67,33.64,33.66,74000.0,22.0172,22.0172,21.9976,22.0107,74000.0
2011-10-12 11:50:00,33.66,33.69,33.64,33.69,109800.0,22.0107,22.0303,21.9976,22.0303,109800.0
2011-10-12 11:55:00,33.69,33.69,33.64,33.65,72800.0,22.0303,22.0303,21.9976,22.0041,72800.0
2011-10-12 12:00:00,33.65,33.67,33.65,33.67,48200.0,22.0041,22.0172,22.0041,22.0172,48200.0
2011-10-12 12:05:00,33.67,33.68,33.63,33.63,92800.0,22.0172,22.0238,21.9911,21.9911,92800.0
2011-10-12 12:10:00,33.63,33.64,33.62,33.64,78800.0,21.9911,21.9976,21.9845,21.9976,78800.0
2011-10-12 12:15:00,33.64,33.66,33.64,33.66,44200.0,21.9976,22.0107,21.9976,22.0107,44200.0
2011-10-12 12:20:00,33.66,33.66,33.64,33.64,72000.0,22.0107,22.0107,21.9976,21.9976,72000.0
2011-10-12 12:25:00,33.65,33.66,33.63,33.65,78000.0,22.0041,22.0107,21.9911,22.0041,78000.0
2011-10-12 12:30:00,33.65,33.67,33.63,33.63,96800.0,22.0041,22.0172,21.9911,21.9911,96800.0
2011-10-12 12:35:00,33.63,33.67,33.63,33.66,121800.0,21.9911,22.0172,21.9911,22.0107,121800.0
2011-10-12 12:40:00,33.67,33.7,33.67,33.68,77200.0,22.0172,22.0368,22.0172,22.0238,77200.0
2011-10-12 12:45:00,33.68,33.7,33.68,33.7,246600.0,22.0238,22.0368,22.0238,22.0368,246600.0
2011-10-12 12:50:00,33.7,33.79,33.7,33.77,246000.0,22.0368,22.0957,22.0368,22.0826,246000.0
2011-10-12 12:55:00,33.78,33.79,33.75,33.79,92200.0,22.0892,22.0957,22.0695,22.0957,92200.0
2011-10-12 13:00:00,33.79,33.81,33.77,33.81,130000.0,22.0957,22.1088,22.0826,22.1088,130000.0
2011-10-12 13:05:00,33.82,33.82,33.77,33.78,119000.0,22.1153,22.1153,22.0826,22.0892,119000.0
2011-10-12 13:10:00,33.78,33.85,33.78,33.83,160200.0,22.0892,22.1349,22.0892,22.1218,160200.0
2011-10-12 13:15:00,33.82,33.83,33.78,33.78,99600.0,22.1153,22.1218,22.0892,22.0892,99600.0
2011-10-12 13:20:00,33.78,33.8,33.77,33.8,110600.0,22.0892,22.1022,22.0826,22.1022,110600.0
2011-10-12 13:25:00,33.8,33.85,33.79,33.82,190600.0,22.1022,22.1349,22.0957,22.1153,190600.0
2011-10-12 13:30:00,33.83,33.87,33.81,33.84,205800.0,22.1218,22.148,22.1088,22.1284,205800.0
2011-10-12 13:35:00,33.84,33.89,33.83,33.89,215800.0,22.1284,22.1611,22.1218,22.1611,215800.0
2011-10-12 13:40:00,33.89,33.96,33.88,33.95,322200.0,22.1611,22.2069,22.1545,22.2003,322200.0
2011-10-12 13:45:00,33.95,33.95,33.92,33.93,154200.0,22.2003,22.2003,22.1807,22.1872,154200.0
2011-10-12 13:50:00,33.93,33.93,33.86,33.88,262400.0,22.1872,22.1872,22.1415,22.1545,262400.0
2011-10-12 13:55:00,33.88,33.91,33.88,33.89,146200.0,22.1545,22.1742,22.1545,22.1611,146200.0
2011-10-12 14:00:00,33.89,33.91,33.85,33.88,336400.0,22.1611,22.1742,22.1349,22.1545,336400.0
2011-10-12 14:05:00,33.88,33.91,33.88,33.9,149200.0,22.1545,22.1742,22.1545,22.1676,149200.0
2011-10-12 14:10:00,33.91,33.96,33.9,33.96,116200.0,22.1742,22.2069,22.1676,22.2069,116200.0
2011-10-12 14:15:00,33.95,33.96,33.89,33.9,98400.0,22.2003,22.2069,22.1611,22.1676,98400.0
2011-10-12 14:20:00,33.89,33.91,33.87,33.9,125000.0,22.1611,22.1742,22.148,22.1676,125000.0
2011-10-12 14:25:00,33.9,33.9,33.87,33.88,68200.0,22.1676,22.1676,22.148,22.1545,68200.0
2011-10-12 14:30:00,33.88,33.96,33.88,33.95,186400.0,22.1545,22.2069,22.1545,22.2003,186400.0
2011-10-12 14:35:00,33.95,33.97,33.94,33.95,142800.0,22.2003,22.2134,22.1938,22.2003,142800.0
2011-10-12 14:40:00,33.95,33.97,33.94,33.95,163400.0,22.2003,22.2134,22.1938,22.2003,163400.0
2011-10-12 14:45:00,33.95,33.98,33.93,33.97,134200.0,22.2003,22.2199,22.1872,22.2134,134200.0
2011-10-12 14:50:00,33.97,33.98,33.97,33.97,147400.0,22.2134,22.2199,22.2134,22.2134,147400.0
2011-10-12 14:55:00,33.98,33.99,33.88,33.92,238000.0,22.2199,22.2265,22.1545,22.1807,238000.0
2011-10-12 15:00:00,33.91,33.91,33.86,33.86,202200.0,22.1742,22.1742,22.1415,22.1415,202200.0
2011-10-12 15:05:00,33.85,33.9,33.84,33.87,171000.0,22.1349,22.1676,22.1284,22.148,171000.0
2011-10-12 15:10:00,33.87,33.91,33.84,33.89,264000.0,22.148,22.1742,22.1284,22.1611,264000.0
2011-10-12 15:15:00,33.89,33.89,33.83,33.85,193400.0,22.1611,22.1611,22.1218,22.1349,193400.0
2011-10-12 15:20:00,33.86,33.87,33.84,33.84,227400.0,22.1415,22.148,22.1284,22.1284,227400.0
2011-10-12 15:25:00,33.85,33.95,33.84,33.92,316200.0,22.1349,22.2003,22.1284,22.1807,316200.0
2011-10-12 15:30:00,33.92,33.95,33.88,33.91,325400.0,22.1807,22.2003,22.1545,22.1742,325400.0
2011-10-12 15:35:00,33.91,33.96,33.89,33.92,460800.0,22.1742,22.2069,22.1611,22.1807,460800.0
2011-10-12 15:40:00,33.92,33.99,33.91,33.92,438600.0,22.1807,22.2265,22.1742,22.1807,438600.0
2011-10-12 15:45:00,33.92,33.93,33.76,33.78,482200.0,22.1807,22.1872,22.0761,22.0892,482200.0
2011-10-12 15:50:00,33.78,33.87,33.77,33.78,612000.0,22.0892,22.148,22.0826,22.0892,612000.0
2011-10-12 15:55:00,33.79,33.83,33.73,33.74,1163800.0,22.0957,22.1218,22.0565,22.063,1163800.0
2011-10-13 09:30:00,33.74,33.74,33.52,33.56,586000.0,22.063,22.063,21.9191,21.9453,586000.0
2011-10-13 09:35:00,33.56,33.65,33.56,33.65,398800.0,21.9453,22.0041,21.9453,22.0041,398800.0
2011-10-13 09:40:00,33.66,33.7,33.61,33.61,275200.0,22.0107,22.0368,21.978,21.978,275200.0
2011-10-13 09:45:00,33.6,33.63,33.55,33.58,220200.0,21.9714,21.9911,21.9388,21.9584,220200.0
2011-10-13 09:50:00,33.58,33.61,33.56,33.59,206000.0,21.9584,21.978,21.9453,21.9649,206000.0
2011-10-13 09:55:00,33.59,33.61,33.57,33.58,76200.0,21.9649,21.978,21.9518,21.9584,76200.0
2011-10-13 10:00:00,33.57,33.62,33.56,33.58,224000.0,21.9518,21.9845,21.9453,21.9584,224000.0
2011-10-13 10:05:00,33.57,33.6,33.52,33.6,152600.0,21.9518,21.9714,21.9191,21.9714,152600.0
2011-10-13 10:10:00,33.59,33.63,33.54,33.58,200800.0,21.9649,21.9911,21.9322,21.9584,200800.0
2011-10-13 10:15:00,33.59,33.59,33.47,33.48,176400.0,21.9649,21.9649,21.8864,21.893,176400.0
2011-10-13 10:20:00,33.48,33.55,33.45,33.55,166800.0,21.893,21.9388,21.8734,21.9388,166800.0
2011-10-13 10:25:00,33.55,33.59,33.54,33.58,138600.0,21.9388,21.9649,21.9322,21.9584,138600.0
2011-10-13 10:30:00,33.58,33.59,33.54,33.58,166200.0,21.9584,21.9649,21.9322,21.9584,166200.0
2011-10-13 10:35:00,33.58,33.59,33.52,33.52,102400.0,21.9584,21.9649,21.9191,21.9191,102400.0
2011-10-13 10:40:00,33.52,33.53,33.47,33.52,248600.0,21.9191,21.9257,21.8864,21.9191,248600.0
2011-10-13 10:45:00,33.52,33.53,33.47,33.48,146400.0,21.9191,21.9257,21.8864,21.893,146400.0
2011-10-13 10:50:00,33.48,33.59,33.48,33.58,136200.0,21.893,21.9649,21.893,21.9584,136200.0
2011-10-13 10:55:00,33.59,33.6,33.52,33.52,168200.0,21.9649,21.9714,21.9191,21.9191,168200.0
2011-10-13 11:00:00,33.52,33.62,33.52,33.62,160200.0,21.9191,21.9845,21.9191,21.9845,160200.0
2011-10-13 11:05:00,33.62,33.63,33.6,33.6,89600.0,21.9845,21.9911,21.9714,21.9714,89600.0
2011-10-13 11:10:00,33.61,33.61,33.55,33.56,124000.0,21.978,21.978,21.9388,21.9453,124000.0
2011-10-13 11:15:00,33.55,33.56,33.49,33.49,208400.0,21.9388,21.9453,21.8995,21.8995,208400.0
2011-10-13 11:20:00,33.49,33.58,33.49,33.56,100200.0,21.8995,21.9584,21.8995,21.9453,100200.0
2011-10-13 11:25:00,33.55,33.56,33.51,33.51,100800.0,21.9388,21.9453,21.9126,21.9126,100800.0
2011-10-13 11:30:00,33.52,33.58,33.5,33.57,139000.0,21.9191,21.9584,21.9061,21.9518,139000.0
2011-10-13 11:35:00,33.58,33.61,33.57,33.6,78800.0,21.9584,21.978,21.9518,21.9714,78800.0
2011-10-13 11:40:00,33.6,33.6,33.54,33.59,89800.0,21.9714,21.9714,21.9322,21.9649,89800.0
2011-10-13 11:45:00,33.59,33.61,33.56,33.56,91600.0,21.9649,21.978,21.9453,21.9453,91600.0
2011-10-13 11:50:00,33.56,33.6,33.54,33.59,144200.0,21.9453,21.9714,21.9322,21.9649,144200.0
2011-10-13 11:55:00,33.59,33.6,33.55,33.55,42800.0,21.9649,21.9714,21.9388,21.9388,42800.0
2011-10-13 12:00:00,33.56,33.59,33.54,33.57,159600.0,21.9453,21.9649,21.9322,21.9518,159600.0
2011-10-13 12:05:00,33.57,33.58,33.54,33.55,64200.0,21.9518,21.9584,21.9322,21.9388,64200.0
2011-10-13 12:10:00,33.55,33.55,33.52,33.54,142400.0,21.9388,21.9388,21.9191,21.9322,142400.0
2011-10-13 12:15:00,33.54,33.58,33.54,33.56,81000.0,21.9322,21.9584,21.9322,21.9453,81000.0
2011-10-13 12:20:00,33.56,33.58,33.55,33.55,78800.0,21.9453,21.9584,21.9388,21.9388,78800.0
2011-10-13 12:25:00,33.55,33.56,33.54,33.54,92200.0,21.9388,21.9453,21.9322,21.9322,92200.0
2011-10-13 12:30:00,33.54,33.55,33.52,33.54,202000.0,21.9322,21.9388,21.9191,21.9322,202000.0
2011-10-13 12:35:00,33.54,33.55,33.52,33.54,51200.0,21.9322,21.9388,21.9191,21.9322,51200.0
2011-10-13 12:40:00,33.54,33.55,33.52,33.55,106400.0,21.9322,21.9388,21.9191,21.9388,106400.0
2011-10-13 12:45:00,33.54,33.55,33.52,33.53,132400.0,21.9322,21.9388,21.9191,21.9257,132400.0
2011-10-13 12:50:00,33.53,33.55,33.52,33.55,80200.0,21.9257,21.9388,21.9191,21.9388,80200.0
2011-10-13 12:55:00,33.55,33.57,33.53,33.56,75400.0,21.9388,21.9518,21.9257,21.9453,75400.0
2011-10-13 13:00:00,33.56,33.57,33.51,33.54,107200.0,21.9453,21.9518,21.9126,21.9322,107200.0
2011-10-13 13:05:00,33.54,33.6,33.52,33.59,148000.0,21.9322,21.9714,21.9191,21.9649,148000.0
2011-10-13 13:10:00,33.59,33.64,33.59,33.63,110200.0,21.9649,21.9976,21.9649,21.9911,110200.0
2011-10-13 13:15:00,33.62,33.62,33.59,33.6,58600.0,21.9845,21.9845,21.9649,21.9714,58600.0
2011-10-13 13:20:00,33.6,33.63,33.6,33.63,44200.0,21.9714,21.9911,21.9714,21.9911,44200.0
2011-10-13 13:25:00,33.63,33.69,33.63,33.66,143600.0,21.9911,22.0303,21.9911,22.0107,143600.0
2011-10-13 13:30:00,33.65,33.68,33.65,33.67,68400.0,22.0041,22.0238,22.0041,22.0172,68400.0
2011-10-13 13:35:00,33.67,33.68,33.63,33.66,59800.0,22.0172,22.0238,21.9911,22.0107,59800.0
2011-10-13 13:40:00,33.65,33.67,33.61,33.67,85000.0,22.0041,22.0172,21.978,22.0172,85000.0
2011-10-13 13:45:00,33.67,33.7,33.66,33.69,81600.0,22.0172,22.0368,22.0107,22.0303,81600.0
2011-10-13 13:50:00,33.69,33.7,33.66,33.7,80800.0,22.0303,22.0368,22.0107,22.0368,80800.0
2011-10-13 13:55:00,33.7,33.72,33.68,33.71,147200.0,22.0368,22.0499,22.0238,22.0434,147200.0
2011-10-13 14:00:00,33.71,33.72,33.67,33.67,94000.0,22.0434,22.0499,22.0172,22.0172,94000.0
2011-10-13 14:05:00,33.67,33.67,33.65,33.67,85000.0,22.0172,22.0172,22.0041,22.0172,85000.0
2011-10-13 14:10:00,33.66,33.68,33.65,33.68,120800.0,22.0107,22.0238,22.0041,22.0238,120800.0
2011-10-13 14:15:00,33.67,33.69,33.66,33.67,65400.0,22.0172,22.0303,22.0107,22.0172,65400.0
2011-10-13 14:20:00,33.67,33.71,33.67,33.69,97000.0,22.0172,22.0434,22.0172,22.0303,97000.0
2011-10-13 14:25:00,33.69,33.69,33.65,33.65,88600.0,22.0303,22.0303,22.0041,22.0041,88600.0
2011-10-13 14:30:00,33.66,33.7,33.65,33.68,95400.0,22.0107,22.0368,22.0041,22.0238,95400.0
2011-10-13 14:35:00,33.68,33.69,33.63,33.64,127200.0,22.0238,22.0303,21.9911,21.9976,127200.0
2011-10-13 14:40:00,33.65,33.67,33.62,33.67,89400.0,22.0041,22.0172,21.9845,22.0172,89400.0
2011-10-13 14:45:00,33.67,33.76,33.65,33.75,142400.0,22.0172,22.0761,22.0041,22.0695,142400.0
2011-10-13 14:50:00,33.75,33.77,33.74,33.76,100600.0,22.0695,22.0826,22.063,22.0761,100600.0
2011-10-13 14:55:00,33.76,33.77,33.74,33.76,120800.0,22.0761,22.0826,22.063,22.0761,120800.0
2011-10-13 15:00:00,33.76,33.77,33.74,33.76,114800.0,22.0761,22.0826,22.063,22.0761,114800.0
2011-10-13 15:05:00,33.76,33.79,33.76,33.77,168200.0,22.0761,22.0957,22.0761,22.0826,168200.0
2011-10-13 15:10:00,33.77,33.77,33.73,33.74,118800.0,22.0826,22.0826,22.0565,22.063,118800.0
2011-10-13 15:15:00,33.75,33.76,33.72,33.72,91200.0,22.0695,22.0761,22.0499,22.0499,91200.0
2011-10-13 15:20:00,33.72,33.72,33.65,33.65,120400.0,22.0499,22.0499,22.0041,22.0041,120400.0
2011-10-13 15:25:00,33.65,33.65,33.62,33.63,172800.0,22.0041,22.0041,21.9845,21.9911,172800.0
2011-10-13 15:30:00,33.63,33.66,33.6,33.63,284800.0,21.9911,22.0107,21.9714,21.9911,284800.0
2011-10-13 15:35:00,33.63,33.66,33.6,33.61,177800.0,21.9911,22.0107,21.9714,21.978,177800.0
2011-10-13 15:40:00,33.6,33.64,33.6,33.62,310600.0,21.9714,21.9976,21.9714,21.9845,310600.0
2011-10-13 15:45:00,33.63,33.65,33.59,33.63,347400.0,21.9911,22.0041,21.9649,21.9911,347400.0
2011-10-13 15:50:00,33.63,33.73,33.63,33.72,376400.0,21.9911,22.0565,21.9911,22.0499,376400.0
2011-10-13 15:55:00,33.72,33.74,33.69,33.7,594200.0,22.0499,22.063,22.0303,22.0368,594200.0
2011-10-14 09:30:00,34.1,34.1,33.86,33.88,404000.0,22.2984,22.2984,22.1415,22.1545,404000.0
2011-10-14 09:35:00,33.88,34.01,33.86,33.97,188200.0,22.1545,22.2396,22.1415,22.2134,188200.0
2011-10-14 09:40:00,33.98,34.01,33.9,33.93,109600.0,22.2199,22.2396,22.1676,22.1872,109600.0
2011-10-14 09:45:00,33.93,34.05,33.93,33.96,162400.0,22.1872,22.2657,22.1872,22.2069,162400.0
2011-10-14 09:50:00,33.96,34.0,33.88,33.99,171200.0,22.2069,22.233,22.1545,22.2265,171200.0
2011-10-14 09:55:00,33.96,34.02,33.96,33.97,135400.0,22.2069,22.2461,22.2069,22.2134,135400.0
2011-10-14 10:00:00,33.98,33.99,33.89,33.9,115200.0,22.2199,22.2265,22.1611,22.1676,115200.0
2011-10-14 10:05:00,33.9,33.93,33.88,33.9,115200.0,22.1676,22.1872,22.1545,22.1676,115200.0
2011-10-14 10:10:00,33.9,33.94,33.89,33.93,115600.0,22.1676,22.1938,22.1611,22.1872,115600.0
2011-10-14 10:15:00,33.93,33.95,33.91,33.94,229400.0,22.1872,22.2003,22.1742,22.1938,229400.0
2011-10-14 10:20:00,33.94,33.97,33.93,33.94,187000.0,22.1938,22.2134,22.1872,22.1938,187000.0
2011-10-14 10:25:00,33.93,33.94,33.77,33.84,272800.0,22.1872,22.1938,22.0826,22.1284,272800.0
2011-10-14 10:30:00,33.84,33.98,33.84,33.95,153200.0,22.1284,22.2199,22.1284,22.2003,153200.0
2011-10-14 10:35:00,33.95,33.95,33.92,33.92,126800.0,22.2003,22.2003,22.1807,22.1807,126800.0
2011-10-14 10:40:00,33.92,33.92,33.87,33.9,106200.0,22.1807,22.1807,22.148,22.1676,106200.0
2011-10-14 10:45:00,33.89,33.9,33.85,33.89,100000.0,22.1611,22.1676,22.1349,22.1611,100000.0
2011-10-14 10:50:00,33.9,33.92,33.85,33.86,195600.0,22.1676,22.1807,22.1349,22.1415,195600.0
2011-10-14 10:55:00,33.87,33.88,33.85,33.87,102200.0,22.148,22.1545,22.1349,22.148,102200.0
2011-10-14 11:00:00,33.87,33.88,33.84,33.87,106000.0,22.148,22.1545,22.1284,22.148,106000.0
2011-10-14 11:05:00,33.86,33.87,33.82,33.85,128800.0,22.1415,22.148,22.1153,22.1349,128800.0
2011-10-14 11:10:00,33.85,33.87,33.81,33.81,237000.0,22.1349,22.148,22.1088,22.1088,237000.0
2011-10-14 11:15:00,33.81,33.86,33.8,33.85,115600.0,22.1088,22.1415,22.1022,22.1349,115600.0
2011-10-14 11:20:00,33.85,33.85,33.72,33.76,316800.0,22.1349,22.1349,22.0499,22.0761,316800.0
2011-10-14 11:25:00,33.75,33.77,33.71,33.73,80800.0,22.0695,22.0826,22.0434,22.0565,80800.0
2011-10-14 11:30:00,33.73,33.79,33.72,33.78,109200.0,22.0565,22.0957,22.0499,22.0892,109200.0
2011-10-14 11:35:00,33.78,33.82,33.77,33.82,126200.0,22.0892,22.1153,22.0826,22.1153,126200.0
2011-10-14 11:40:00,33.81,33.84,33.81,33.81,118200.0,22.1088,22.1284,22.1088,22.1088,118200.0
2011-10-14 11:45:00,33.81,33.83,33.76,33.76,98800.0,22.1088,22.1218,22.0761,22.0761,98800.0
2011-10-14 11:50:00,33.76,33.79,33.74,33.74,86600.0,22.0761,22.0957,22.063,22.063,86600.0
2011-10-14 11:55:00,33.74,33.75,33.72,33.72,45400.0,22.063,22.0695,22.0499,22.0499,45400.0
2011-10-14 12:00:00,33.72,33.75,33.72,33.74,85200.0,22.0499,22.0695,22.0499,22.063,85200.0
2011-10-14 12:05:00,33.74,33.74,33.73,33.74,55400.0,22.063,22.063,22.0565,22.063,55400.0
2011-10-14 12:10:00,33.74,33.76,33.73,33.73,66200.0,22.063,22.0761,22.0565,22.0565,66200.0
2011-10-14 12:15:00,33.73,33.74,33.73,33.74,82600.0,22.0565,22.063,22.0565,22.063,82600.0
2011-10-14 12:20:00,33.74,33.78,33.74,33.74,65200.0,22.063,22.0892,22.063,22.063,65200.0
2011-10-14 12:25:00,33.74,33.81,33.73,33.8,111800.0,22.063,22.1088,22.0565,22.1022,111800.0
2011-10-14 12:30:00,33.8,33.83,33.79,33.8,119600.0,22.1022,22.1218,22.0957,22.1022,119600.0
2011-10-14 12:35:00,33.8,33.84,33.79,33.79,108400.0,22.1022,22.1284,22.0957,22.0957,108400.0
2011-10-14 12:40:00,33.8,33.81,33.77,33.77,67600.0,22.1022,22.1088,22.0826,22.0826,67600.0
2011-10-14 12:45:00,33.77,33.8,33.76,33.8,94400.0,22.0826,22.1022,22.0761,22.1022,94400.0
2011-10-14 12:50:00,33.8,33.82,33.74,33.74,170400.0,22.1022,22.1153,22.063,22.063,170400.0
2011-10-14 12:55:00,33.74,33.77,33.74,33.76,109800.0,22.063,22.0826,22.063,22.0761,109800.0
2011-10-14 13:00:00,33.76,33.77,33.75,33.77,115000.0,22.0761,22.0826,22.0695,22.0826,115000.0
2011-10-14 13:05:00,33.77,33.77,33.73,33.74,114200.0,22.0826,22.0826,22.0565,22.063,114200.0
2011-10-14 13:10:00,33.74,33.77,33.73,33.73,80000.0,22.063,22.0826,22.0565,22.0565,80000.0
2011-10-14 13:15:00,33.74,33.77,33.74,33.74,95800.0,22.063,22.0826,22.063,22.063,95800.0
2011-10-14 13:20:00,33.74,33.77,33.73,33.76,95400.0,22.063,22.0826,22.0565,22.0761,95400.0
2011-10-14 13:25:00,33.76,33.77,33.75,33.77,61000.0,22.0761,22.0826,22.0695,22.0826,61000.0
2011-10-14 13:30:00,33.76,33.77,33.73,33.73,161200.0,22.0761,22.0826,22.0565,22.0565,161200.0
2011-10-14 13:35:00,33.73,33.73,33.7,33.71,64200.0,22.0565,22.0565,22.0368,22.0434,64200.0
2011-10-14 13:40:00,33.71,33.72,33.7,33.71,41800.0,22.0434,22.0499,22.0368,22.0434,41800.0
2011-10-14 13:45:00,33.71,33.74,33.7,33.71,69600.0,22.0434,22.063,22.0368,22.0434,69600.0
2011-10-14 13:50:00,33.7,33.71,33.68,33.68,105800.0,22.0368,22.0434,22.0238,22.0238,105800.0
2011-10-14 13:55:00,33.68,33.78,33.68,33.78,228600.0,22.0238,22.0892,22.0238,22.0892,228600.0
2011-10-14 14:00:00,33.78,33.8,33.77,33.79,98200.0,22.0892,22.1022,22.0826,22.0957,98200.0
2011-10-14 14:05:00,33.79,33.81,33.77,33.8,116600.0,22.0957,22.1088,22.0826,22.1022,116600.0
2011-10-14 14:10:00,33.79,33.81,33.76,33.76,142600.0,22.0957,22.1088,22.0761,22.0761,142600.0
2011-10-14 14:15:00,33.76,33.8,33.75,33.79,85600.0,22.0761,22.1022,22.0695,22.0957,85600.0
2011-10-14 14:20:00,33.79,33.81,33.76,33.79,64600.0,22.0957,22.1088,22.0761,22.0957,64600.0
2011-10-14 14:25:00,33.79,33.8,33.77,33.78,78000.0,22.0957,22.1022,22.0826,22.0892,78000.0
2011-10-14 14:30:00,33.77,33.78,33.75,33.75,70800.0,22.0826,22.0892,22.0695,22.0695,70800.0
2011-10-14 14:35:00,33.76,33.79,33.76,33.76,114000.0,22.0761,22.0957,22.0761,22.0761,114000.0
2011-10-14 14:40:00,33.76,33.78,33.75,33.77,67400.0,22.0761,22.0892,22.0695,22.0826,67400.0
2011-10-14 14:45:00,33.77,33.77,33.74,33.76,77600.0,22.0826,22.0826,22.063,22.0761,77600.0
2011-10-14 14:50:00,33.77,33.8,33.76,33.78,111200.0,22.0826,22.1022,22.0761,22.0892,111200.0
2011-10-14 14:55:00,33.79,33.84,33.78,33.84,134600.0,22.0957,22.1284,22.0892,22.1284,134600.0
2011-10-14 15:00:00,33.84,33.85,33.82,33.84,101800.0,22.1284,22.1349,22.1153,22.1284,101800.0
2011-10-14 15:05:00,33.84,33.87,33.84,33.85,114600.0,22.1284,22.148,22.1284,22.1349,114600.0
2011-10-14 15:10:00,33.85,33.85,33.82,33.82,94200.0,22.1349,22.1349,22.1153,22.1153,94200.0
2011-10-14 15:15:00,33.81,33.84,33.81,33.82,66200.0,22.1088,22.1284,22.1088,22.1153,66200.0
2011-10-14 15:20:00,33.82,33.86,33.82,33.86,96400.0,22.1153,22.1415,22.1153,22.1415,96400.0
2011-10-14 15:25:00,33.86,33.87,33.84,33.86,109000.0,22.1415,22.148,22.1284,22.1415,109000.0
2011-10-14 15:30:00,33.86,33.92,33.85,33.91,296600.0,22.1415,22.1807,22.1349,22.1742,296600.0
2011-10-14 15:35:00,33.92,33.92,33.87,33.87,225800.0,22.1807,22.1807,22.148,22.148,225800.0
2011-10-14 15:40:00,33.87,33.88,33.84,33.85,217400.0,22.148,22.1545,22.1284,22.1349,217400.0
2011-10-14 15:45:00,33.85,33.88,33.79,33.8,433000.0,22.1349,22.1545,22.0957,22.1022,433000.0
2011-10-14 15:50:00,33.8,33.83,33.78,33.82,356200.0,22.1022,22.1218,22.0892,22.1153,356200.0
2011-10-14 15:55:00,33.83,33.93,33.82,33.92,1088800.0,22.1218,22.1872,22.1153,22.1807,1088800.0
2011-10-17 09:30:00,33.91,33.93,33.79,33.81,360000.0,22.1742,22.1872,22.0957,22.1088,360000.0
2011-10-17 09:35:00,33.82,33.83,33.76,33.81,247400.0,22.1153,22.1218,22.0761,22.1088,247400.0
2011-10-17 09:40:00,33.8,33.88,33.74,33.77,217600.0,22.1022,22.1545,22.063,22.0826,217600.0
2011-10-17 09:45:00,33.77,33.84,33.73,33.79,255600.0,22.0826,22.1284,22.0565,22.0957,255600.0
2011-10-17 09:50:00,33.79,33.89,33.76,33.77,329000.0,22.0957,22.1611,22.0761,22.0826,329000.0
2011-10-17 09:55:00,33.77,33.83,33.73,33.77,194200.0,22.0826,22.1218,22.0565,22.0826,194200.0
2011-10-17 10:00:00,33.77,33.87,33.74,33.86,358400.0,22.0826,22.148,22.063,22.1415,358400.0
2011-10-17 10:05:00,33.86,33.86,33.8,33.82,148400.0,22.1415,22.1415,22.1022,22.1153,148400.0
2011-10-17 10:10:00,33.82,33.82,33.75,33.82,192000.0,22.1153,22.1153,22.0695,22.1153,192000.0
2011-10-17 10:15:00,33.82,33.88,33.81,33.81,245800.0,22.1153,22.1545,22.1088,22.1088,245800.0
2011-10-17 10:20:00,33.81,33.82,33.76,33.77,160200.0,22.1088,22.1153,22.0761,22.0826,160200.0
2011-10-17 10:25:00,33.78,33.78,33.73,33.74,120600.0,22.0892,22.0892,22.0565,22.063,120600.0
2011-10-17 10:30:00,33.74,33.77,33.74,33.74,112600.0,22.063,22.0826,22.063,22.063,112600.0
2011-10-17 10:35:00,33.74,33.78,33.72,33.73,145400.0,22.063,22.0892,22.0499,22.0565,145400.0
2011-10-17 10:40:00,33.73,33.75,33.7,33.7,328000.0,22.0565,22.0695,22.0368,22.0368,328000.0
2011-10-17 10:45:00,33.7,33.7,33.66,33.68,143200.0,22.0368,22.0368,22.0107,22.0238,143200.0
2011-10-17 10:50:00,33.69,33.72,33.64,33.71,138600.0,22.0303,22.0499,21.9976,22.0434,138600.0
2011-10-17 10:55:00,33.71,33.79,33.71,33.79,150200.0,22.0434,22.0957,22.0434,22.0957,150200.0
2011-10-17 11:00:00,33.79,33.82,33.77,33.79,173000.0,22.0957,22.1153,22.0826,22.0957,173000.0
2011-10-17 11:05:00,33.79,33.81,33.72,33.74,405400.0,22.0957,22.1088,22.0499,22.063,405400.0
2011-10-17 11:10:00,33.74,33.79,33.74,33.79,126000.0,22.063,22.0957,22.063,22.0957,126000.0
2011-10-17 11:15:00,33.79,33.79,33.77,33.79,150600.0,22.0957,22.0957,22.0826,22.0957,150600.0
2011-10-17 11:20:00,33.79,33.79,33.77,33.79,83800.0,22.0957,22.0957,22.0826,22.0957,83800.0
2011-10-17 11:25:00,33.79,33.79,33.77,33.77,108400.0,22.0957,22.0957,22.0826,22.0826,108400.0
2011-10-17 11:30:00,33.78,33.79,33.77,33.77,260800.0,22.0892,22.0957,22.0826,22.0826,260800.0
2011-10-17 11:35:00,33.77,33.79,33.77,33.77,158600.0,22.0826,22.0957,22.0826,22.0826,158600.0
2011-10-17 11:40:00,33.77,33.78,33.73,33.74,143800.0,22.0826,22.0892,22.0565,22.063,143800.0
2011-10-17 11:45:00,33.74,33.74,33.68,33.69,111200.0,22.063,22.063,22.0238,22.0303,111200.0
2011-10-17 11:50:00,33.69,33.73,33.67,33.73,114000.0,22.0303,22.0565,22.0172,22.0565,114000.0
2011-10-17 11:55:00,33.73,33.75,33.72,33.73,136800.0,22.0565,22.0695,22.0499,22.0565,136800.0
2011-10-17 12:00:00,33.73,33.75,33.73,33.73,105800.0,22.0565,22.0695,22.0565,22.0565,105800.0
2011-10-17 12:05:00,33.73,33.74,33.68,33.68,172800.0,22.0565,22.063,22.0238,22.0238,172800.0
2011-10-17 12:10:00,33.67,33.69,33.64,33.69,131000.0,22.0172,22.0303,21.9976,22.0303,131000.0
2011-10-17 12:15:00,33.69,33.72,33.67,33.72,138200.0,22.0303,22.0499,22.0172,22.0499,138200.0
2011-10-17 12:20:00,33.72,33.74,33.7,33.7,224800.0,22.0499,22.063,22.0368,22.0368,224800.0
2011-10-17 12:25:00,33.7,33.73,33.7,33.72,94800.0,22.0368,22.0565,22.0368,22.0499,94800.0
2011-10-17 12:30:00,33.72,33.72,33.65,33.66,89200.0,22.0499,22.0499,22.0041,22.0107,89200.0
2011-10-17 12:35:00,33.66,33.67,33.62,33.62,177800.0,22.0107,22.0172,21.9845,21.9845,177800.0
2011-10-17 12:40:00,33.63,33.7,33.63,33.7,153000.0,21.9911,22.0368,21.9911,22.0368,153000.0
2011-10-17 12:45:00,33.7,33.7,33.62,33.65,106000.0,22.0368,22.0368,21.9845,22.0041,106000.0
2011-10-17 12:50:00,33.65,33.67,33.57,33.57,345400.0,22.0041,22.0172,21.9518,21.9518,345400.0
2011-10-17 12:55:00,33.57,33.65,33.57,33.64,133400.0,21.9518,22.0041,21.9518,21.9976,133400.0
2011-10-17 13:00:00,33.63,33.65,33.62,33.62,127600.0,21.9911,22.0041,21.9845,21.9845,127600.0
2011-10-17 13:05:00,33.62,33.68,33.62,33.67,153800.0,21.9845,22.0238,21.9845,22.0172,153800.0
2011-10-17 13:10:00,33.67,33.69,33.65,33.69,369400.0,22.0172,22.0303,22.0041,22.0303,369400.0
2011-10-17 13:15:00,33.69,33.69,33.66,33.67,243000.0,22.0303,22.0303,22.0107,22.0172,243000.0
2011-10-17 13:20:00,33.68,33.69,33.67,33.69,167600.0,22.0238,22.0303,22.0172,22.0303,167600.0
2011-10-17 13:25:00,33.69,33.69,33.58,33.59,293400.0,22.0303,22.0303,21.9584,21.9649,293400.0
2011-10-17 13:30:00,33.59,33.66,33.59,33.62,219200.0,21.9649,22.0107,21.9649,21.9845,219200.0
2011-10-17 13:35:00,33.62,33.62,33.54,33.56,376800.0,21.9845,21.9845,21.9322,21.9453,376800.0
2011-10-17 13:40:00,33.56,33.59,33.53,33.54,234600.0,21.9453,21.9649,21.9257,21.9322,234600.0
2011-10-17 13:45:00,33.54,33.55,33.52,33.52,143200.0,21.9322,21.9388,21.9191,21.9191,143200.0
2011-10-17 13:50:00,33.51,33.56,33.51,33.54,157600.0,21.9126,21.9453,21.9126,21.9322,157600.0
2011-10-17 13:55:00,33.54,33.54,33.52,33.52,107800.0,21.9322,21.9322,21.9191,21.9191,107800.0
2011-10-17 14:00:00,33.53,33.54,33.52,33.53,208000.0,21.9257,21.9322,21.9191,21.9257,208000.0
2011-10-17 14:05:00,33.54,33.54,33.5,33.5,197800.0,21.9322,21.9322,21.9061,21.9061,197800.0
2011-10-17 14:10:00,33.5,33.51,33.48,33.49,159000.0,21.9061,21.9126,21.893,21.8995,159000.0
2011-10-17 14:15:00,33.49,33.51,33.48,33.51,109400.0,21.8995,21.9126,21.893,21.9126,109400.0
2011-10-17 14:20:00,33.51,33.52,33.48,33.49,181800.0,21.9126,21.9191,21.893,21.8995,181800.0
2011-10-17 14:25:00,33.49,33.51,33.48,33.49,81000.0,21.8995,21.9126,21.893,21.8995,81000.0
2011-10-17 14:30:00,33.49,33.52,33.48,33.49,210400.0,21.8995,21.9191,21.893,21.8995,210400.0
2011-10-17 14:35:00,33.49,33.51,33.46,33.48,98000.0,21.8995,21.9126,21.8799,21.893,98000.0
2011-10-17 14:40:00,33.48,33.5,33.48,33.5,135200.0,21.893,21.9061,21.893,21.9061,135200.0
2011-10-17 14:45:00,33.5,33.51,33.48,33.48,184000.0,21.9061,21.9126,21.893,21.893,184000.0
2011-10-17 14:50:00,33.48,33.53,33.46,33.52,222200.0,21.893,21.9257,21.8799,21.9191,222200.0
2011-10-17 14:55:00,33.53,33.58,33.52,33.57,259000.0,21.9257,21.9584,21.9191,21.9518,259000.0
2011-10-17 15:00:00,33.56,33.59,33.56,33.59,282200.0,21.9453,21.9649,21.9453,21.9649,282200.0
2011-10-17 15:05:00,33.59,33.6,33.55,33.55,254800.0,21.9649,21.9714,21.9388,21.9388,254800.0
2011-10-17 15:10:00,33.55,33.58,33.52,33.57,259600.0,21.9388,21.9584,21.9191,21.9518,259600.0
2011-10-17 15:15:00,33.57,33.58,33.54,33.55,212000.0,21.9518,21.9584,21.9322,21.9388,212000.0
2011-10-17 15:20:00,33.55,33.55,33.49,33.51,267600.0,21.9388,21.9388,21.8995,21.9126,267600.0
2011-10-17 15:25:00,33.51,33.51,33.48,33.51,316200.0,21.9126,21.9126,21.893,21.9126,316200.0
2011-10-17 15:30:00,33.5,33.56,33.46,33.47,299400.0,21.9061,21.9453,21.8799,21.8864,299400.0
2011-10-17 15:35:00,33.47,33.5,33.41,33.43,291400.0,21.8864,21.9061,21.8472,21.8603,291400.0
2011-10-17 15:40:00,33.44,33.54,33.42,33.54,467400.0,21.8668,21.9322,21.8537,21.9322,467400.0
2011-10-17 15:45:00,33.53,33.54,33.45,33.52,760000.0,21.9257,21.9322,21.8734,21.9191,760000.0
2011-10-17 15:50:00,33.52,33.54,33.47,33.47,603200.0,21.9191,21.9322,21.8864,21.8864,603200.0
2011-10-17 15:55:00,33.47,33.5,33.41,33.49,1468000.0,21.8864,21.9061,21.8472,21.8995,1468000.0
2011-10-18 09:30:00,33.65,33.74,33.47,33.59,687000.0,22.0041,22.063,21.8864,21.9649,687000.0
2011-10-18 09:35:00,33.58,33.65,33.34,33.41,454400.0,21.9584,22.0041,21.8014,21.8472,454400.0
2011-10-18 09:40:00,33.4,33.41,33.3,33.33,269800.0,21.8407,21.8472,21.7753,21.7949,269800.0
2011-10-18 09:45:00,33.33,33.5,33.28,33.42,477400.0,21.7949,21.9061,21.7622,21.8537,477400.0
2011-10-18 09:50:00,33.42,33.42,33.31,33.37,153200.0,21.8537,21.8537,21.7818,21.821,153200.0
2011-10-18 09:55:00,33.37,33.38,33.33,33.34,157800.0,21.821,21.8276,21.7949,21.8014,157800.0
2011-10-18 10:00:00,33.34,33.35,33.26,33.31,217200.0,21.8014,21.808,21.7491,21.7818,217200.0
2011-10-18 10:05:00,33.31,33.34,33.24,33.34,242200.0,21.7818,21.8014,21.736,21.8014,242200.0
2011-10-18 10:10:00,33.34,33.38,33.29,33.3,174000.0,21.8014,21.8276,21.7687,21.7753,174000.0
2011-10-18 10:15:00,33.29,33.29,33.2,33.23,319200.0,21.7687,21.7687,21.7099,21.7295,319200.0
2011-10-18 10:20:00,33.23,33.35,33.23,33.29,208200.0,21.7295,21.808,21.7295,21.7687,208200.0
2011-10-18 10:25:00,33.29,33.31,33.24,33.31,222200.0,21.7687,21.7818,21.736,21.7818,222200.0
2011-10-18 10:30:00,33.32,33.38,33.27,33.37,218200.0,21.7884,21.8276,21.7557,21.821,218200.0
2011-10-18 10:35:00,33.37,33.41,33.35,33.39,200400.0,21.821,21.8472,21.808,21.8341,200400.0
2011-10-18 10:40:00,33.39,33.41,33.35,33.36,218200.0,21.8341,21.8472,21.808,21.8145,218200.0
2011-10-18 10:45:00,33.36,33.44,33.35,33.38,219000.0,21.8145,21.8668,21.808,21.8276,219000.0
2011-10-18 10:50:00,33.38,33.47,33.37,33.43,284000.0,21.8276,21.8864,21.821,21.8603,284000.0
2011-10-18 10:55:00,33.43,33.45,33.41,33.43,133400.0,21.8603,21.8734,21.8472,21.8603,133400.0
2011-10-18 11:00:00,33.43,33.44,33.39,33.41,184200.0,21.8603,21.8668,21.8341,21.8472,184200.0
2011-10-18 11:05:00,33.41,33.45,33.39,33.44,131400.0,21.8472,21.8734,21.8341,21.8668,131400.0
2011-10-18 11:10:00,33.44,33.45,33.38,33.41,150800.0,21.8668,21.8734,21.8276,21.8472,150800.0
2011-10-18 11:15:00,33.4,33.41,33.35,33.38,135000.0,21.8407,21.8472,21.808,21.8276,135000.0
2011-10-18 11:20:00,33.38,33.4,33.36,33.38,106600.0,21.8276,21.8407,21.8145,21.8276,106600.0
2011-10-18 11:25:00,33.38,33.39,33.35,33.38,121400.0,21.8276,21.8341,21.808,21.8276,121400.0
2011-10-18 11:30:00,33.38,33.41,33.36,33.36,94200.0,21.8276,21.8472,21.8145,21.8145,94200.0
2011-10-18 11:35:00,33.36,33.47,33.35,33.45,191400.0,21.8145,21.8864,21.808,21.8734,191400.0
2011-10-18 11:40:00,33.46,33.48,33.42,33.45,203600.0,21.8799,21.893,21.8537,21.8734,203600.0
2011-10-18 11:45:00,33.45,33.46,33.43,33.46,194600.0,21.8734,21.8799,21.8603,21.8799,194600.0
2011-10-18 11:50:00,33.46,33.47,33.44,33.45,183200.0,21.8799,21.8864,21.8668,21.8734,183200.0
2011-10-18 11:55:00,33.46,33.49,33.44,33.48,162800.0,21.8799,21.8995,21.8668,21.893,162800.0
2011-10-18 12:00:00,33.48,33.49,33.46,33.49,161000.0,21.893,21.8995,21.8799,21.8995,161000.0
2011-10-18 12:05:00,33.49,33.49,33.48,33.49,95800.0,21.8995,21.8995,21.893,21.8995,95800.0
2011-10-18 12:10:00,33.49,33.49,33.47,33.47,109800.0,21.8995,21.8995,21.8864,21.8864,109800.0
2011-10-18 12:15:00,33.47,33.49,33.44,33.44,80400.0,21.8864,21.8995,21.8668,21.8668,80400.0
2011-10-18 12:20:00,33.44,33.44,33.42,33.43,149800.0,21.8668,21.8668,21.8537,21.8603,149800.0
2011-10-18 12:25:00,33.43,33.45,33.41,33.42,107800.0,21.8603,21.8734,21.8472,21.8537,107800.0
2011-10-18 12:30:00,33.42,33.44,33.42,33.42,51200.0,21.8537,21.8668,21.8537,21.8537,51200.0
2011-10-18 12:35:00,33.43,33.45,33.42,33.45,114400.0,21.8603,21.8734,21.8537,21.8734,114400.0
2011-10-18 12:40:00,33.45,33.48,33.44,33.47,156000.0,21.8734,21.893,21.8668,21.8864,156000.0
2011-10-18 12:45:00,33.47,33.49,33.46,33.46,62600.0,21.8864,21.8995,21.8799,21.8799,62600.0
2011-10-18 12:50:00,33.46,33.48,33.46,33.48,60000.0,21.8799,21.893,21.8799,21.893,60000.0
2011-10-18 12:55:00,33.48,33.49,33.48,33.49,71600.0,21.893,21.8995,21.893,21.8995,71600.0
2011-10-18 13:00:00,33.49,33.54,33.49,33.51,187000.0,21.8995,21.9322,21.8995,21.9126,187000.0
2011-10-18 13:05:00,33.51,33.51,33.47,33.47,106600.0,21.9126,21.9126,21.8864,21.8864,106600.0
2011-10-18 13:10:00,33.46,33.48,33.44,33.45,195000.0,21.8799,21.893,21.8668,21.8734,195000.0
2011-10-18 13:15:00,33.45,33.45,33.42,33.44,223800.0,21.8734,21.8734,21.8537,21.8668,223800.0
2011-10-18 13:20:00,33.44,33.45,33.42,33.43,94000.0,21.8668,21.8734,21.8537,21.8603,94000.0
2011-10-18 13:25:00,33.42,33.43,33.41,33.41,124200.0,21.8537,21.8603,21.8472,21.8472,124200.0
2011-10-18 13:30:00,33.41,33.42,33.39,33.41,184400.0,21.8472,21.8537,21.8341,21.8472,184400.0
2011-10-18 13:35:00,33.41,33.45,33.41,33.44,161800.0,21.8472,21.8734,21.8472,21.8668,161800.0
2011-10-18 13:40:00,33.44,33.45,33.42,33.42,149400.0,21.8668,21.8734,21.8537,21.8537,149400.0
2011-10-18 13:45:00,33.42,33.42,33.38,33.4,258600.0,21.8537,21.8537,21.8276,21.8407,258600.0
2011-10-18 13:50:00,33.4,33.45,33.4,33.43,195000.0,21.8407,21.8734,21.8407,21.8603,195000.0
2011-10-18 13:55:00,33.43,33.44,33.41,33.43,146800.0,21.8603,21.8668,21.8472,21.8603,146800.0
2011-10-18 14:00:00,33.43,33.44,33.4,33.41,233800.0,21.8603,21.8668,21.8407,21.8472,233800.0
2011-10-18 14:05:00,33.41,33.46,33.41,33.46,230400.0,21.8472,21.8799,21.8472,21.8799,230400.0
2011-10-18 14:10:00,33.45,33.46,33.43,33.44,298000.0,21.8734,21.8799,21.8603,21.8668,298000.0
2011-10-18 14:15:00,33.44,33.46,33.41,33.43,205600.0,21.8668,21.8799,21.8472,21.8603,205600.0
2011-10-18 14:20:00,33.43,33.45,33.43,33.45,120200.0,21.8603,21.8734,21.8603,21.8734,120200.0
2011-10-18 14:25:00,33.45,33.47,33.42,33.42,158400.0,21.8734,21.8864,21.8537,21.8537,158400.0
2011-10-18 14:30:00,33.43,33.44,33.41,33.41,65400.0,21.8603,21.8668,21.8472,21.8472,65400.0
2011-10-18 14:35:00,33.41,33.41,33.38,33.39,145400.0,21.8472,21.8472,21.8276,21.8341,145400.0
2011-10-18 14:40:00,33.39,33.41,33.35,33.36,139800.0,21.8341,21.8472,21.808,21.8145,139800.0
2011-10-18 14:45:00,33.36,33.38,33.33,33.33,243600.0,21.8145,21.8276,21.7949,21.7949,243600.0
2011-10-18 14:50:00,33.33,33.36,33.33,33.36,198000.0,21.7949,21.8145,21.7949,21.8145,198000.0
2011-10-18 14:55:00,33.36,33.38,33.34,33.35,151600.0,21.8145,21.8276,21.8014,21.808,151600.0
2011-10-18 15:00:00,33.35,33.48,33.33,33.47,567600.0,21.808,21.893,21.7949,21.8864,567600.0
2011-10-18 15:05:00,33.47,33.52,33.47,33.51,498800.0,21.8864,21.9191,21.8864,21.9126,498800.0
2011-10-18 15:10:00,33.51,33.68,33.51,33.55,719400.0,21.9126,22.0238,21.9126,21.9388,719400.0
2011-10-18 15:15:00,33.55,33.57,33.41,33.43,599200.0,21.9388,21.9518,21.8472,21.8603,599200.0
2011-10-18 15:20:00,33.43,33.46,33.41,33.44,509800.0,21.8603,21.8799,21.8472,21.8668,509800.0
2011-10-18 15:25:00,33.44,33.51,33.43,33.46,397400.0,21.8668,21.9126,21.8603,21.8799,397400.0
2011-10-18 15:30:00,33.46,33.47,33.35,33.38,598200.0,21.8799,21.8864,21.808,21.8276,598200.0
2011-10-18 15:35:00,33.38,33.4,33.3,33.31,804600.0,21.8276,21.8407,21.7753,21.7818,804600.0
2011-10-18 15:40:00,33.31,33.35,33.28,33.33,806200.0,21.7818,21.808,21.7622,21.7949,806200.0
2011-10-18 15:45:00,33.33,33.38,33.3,33.33,750600.0,21.7949,21.8276,21.7753,21.7949,750600.0
2011-10-18 15:50:00,33.33,33.48,33.33,33.45,780600.0,21.7949,21.893,21.7949,21.8734,780600.0
2011-10-18 15:55:00,33.45,33.48,33.28,33.35,1617400.0,21.8734,21.893,21.7622,21.808,1617400.0
2011-10-19 09:30:00,33.51,33.69,33.44,33.64,402800.0,21.9126,22.0303,21.8668,21.9976,402800.0
2011-10-19 09:35:00,33.64,33.68,33.59,33.61,168200.0,21.9976,22.0238,21.9649,21.978,168200.0
2011-10-19 09:40:00,33.61,33.63,33.52,33.58,176600.0,21.978,21.9911,21.9191,21.9584,176600.0
2011-10-19 09:45:00,33.58,33.6,33.57,33.59,247600.0,21.9584,21.9714,21.9518,21.9649,247600.0
2011-10-19 09:50:00,33.59,33.6,33.58,33.6,183400.0,21.9649,21.9714,21.9584,21.9714,183400.0
2011-10-19 09:55:00,33.6,33.69,33.59,33.68,266000.0,21.9714,22.0303,21.9649,22.0238,266000.0
2011-10-19 10:00:00,33.69,33.69,33.63,33.65,380200.0,22.0303,22.0303,21.9911,22.0041,380200.0
2011-10-19 10:05:00,33.65,33.65,33.61,33.62,222400.0,22.0041,22.0041,21.978,21.9845,222400.0
2011-10-19 10:10:00,33.6,33.67,33.6,33.66,213000.0,21.9714,22.0172,21.9714,22.0107,213000.0
2011-10-19 10:15:00,33.66,33.71,33.65,33.7,201800.0,22.0107,22.0434,22.0041,22.0368,201800.0
2011-10-19 10:20:00,33.7,33.74,33.7,33.72,195000.0,22.0368,22.063,22.0368,22.0499,195000.0
2011-10-19 10:25:00,33.72,33.74,33.69,33.74,154200.0,22.0499,22.063,22.0303,22.063,154200.0
2011-10-19 10:30:00,33.74,33.75,33.7,33.73,217800.0,22.063,22.0695,22.0368,22.0565,217800.0
2011-10-19 10:35:00,33.73,33.77,33.7,33.77,267200.0,22.0565,22.0826,22.0368,22.0826,267200.0
2011-10-19 10:40:00,33.77,33.82,33.77,33.81,209600.0,22.0826,22.1153,22.0826,22.1088,209600.0
2011-10-19 10:45:00,33.82,33.83,33.77,33.78,118200.0,22.1153,22.1218,22.0826,22.0892,118200.0
2011-10-19 10:50:00,33.78,33.82,33.77,33.81,127800.0,22.0892,22.1153,22.0826,22.1088,127800.0
2011-10-19 10:55:00,33.81,33.82,33.79,33.81,154600.0,22.1088,22.1153,22.0957,22.1088,154600.0
2011-10-19 11:00:00,33.81,33.81,33.77,33.77,173000.0,22.1088,22.1088,22.0826,22.0826,173000.0
2011-10-19 11:05:00,33.77,33.84,33.77,33.83,192200.0,22.0826,22.1284,22.0826,22.1218,192200.0
2011-10-19 11:10:00,33.83,33.83,33.8,33.81,89200.0,22.1218,22.1218,22.1022,22.1088,89200.0
2011-10-19 11:15:00,33.81,33.82,33.75,33.77,152000.0,22.1088,22.1153,22.0695,22.0826,152000.0
2011-10-19 11:20:00,33.77,33.81,33.76,33.79,133400.0,22.0826,22.1088,22.0761,22.0957,133400.0
2011-10-19 11:25:00,33.79,33.85,33.79,33.83,76200.0,22.0957,22.1349,22.0957,22.1218,76200.0
2011-10-19 11:30:00,33.83,33.84,33.83,33.84,115000.0,22.1218,22.1284,22.1218,22.1284,115000.0
2011-10-19 11:35:00,33.84,33.85,33.83,33.85,252800.0,22.1284,22.1349,22.1218,22.1349,252800.0
2011-10-19 11:40:00,33.85,33.85,33.83,33.85,79600.0,22.1349,22.1349,22.1218,22.1349,79600.0
2011-10-19 11:45:00,33.85,33.88,33.84,33.85,229800.0,22.1349,22.1545,22.1284,22.1349,229800.0
2011-10-19 11:50:00,33.85,33.89,33.85,33.88,113800.0,22.1349,22.1611,22.1349,22.1545,113800.0
2011-10-19 11:55:00,33.87,33.87,33.82,33.83,131200.0,22.148,22.148,22.1153,22.1218,131200.0
2011-10-19 12:00:00,33.82,33.83,33.79,33.8,135200.0,22.1153,22.1218,22.0957,22.1022,135200.0
2011-10-19 12:05:00,33.8,33.82,33.8,33.81,124000.0,22.1022,22.1153,22.1022,22.1088,124000.0
2011-10-19 12:10:00,33.8,33.8,33.77,33.77,82000.0,22.1022,22.1022,22.0826,22.0826,82000.0
2011-10-19 12:15:00,33.77,33.8,33.76,33.79,95600.0,22.0826,22.1022,22.0761,22.0957,95600.0
2011-10-19 12:20:00,33.8,33.82,33.79,33.81,53800.0,22.1022,22.1153,22.0957,22.1088,53800.0
2011-10-19 12:25:00,33.82,33.84,33.81,33.83,55000.0,22.1153,22.1284,22.1088,22.1218,55000.0
2011-10-19 12:30:00,33.83,33.84,33.79,33.81,75400.0,22.1218,22.1284,22.0957,22.1088,75400.0
2011-10-19 12:35:00,33.81,33.85,33.81,33.84,87000.0,22.1088,22.1349,22.1088,22.1284,87000.0
2011-10-19 12:40:00,33.84,33.86,33.83,33.85,130200.0,22.1284,22.1415,22.1218,22.1349,130200.0
2011-10-19 12:45:00,33.85,33.85,33.81,33.82,131800.0,22.1349,22.1349,22.1088,22.1153,131800.0
2011-10-19 12:50:00,33.82,33.83,33.79,33.83,125200.0,22.1153,22.1218,22.0957,22.1218,125200.0
2011-10-19 12:55:00,33.83,33.84,33.82,33.83,47400.0,22.1218,22.1284,22.1153,22.1218,47400.0
2011-10-19 13:00:00,33.83,33.87,33.82,33.86,70600.0,22.1218,22.148,22.1153,22.1415,70600.0
2011-10-19 13:05:00,33.86,33.9,33.85,33.88,114000.0,22.1415,22.1676,22.1349,22.1545,114000.0
2011-10-19 13:10:00,33.88,33.9,33.88,33.9,84200.0,22.1545,22.1676,22.1545,22.1676,84200.0
2011-10-19 13:15:00,33.89,33.9,33.88,33.88,236800.0,22.1611,22.1676,22.1545,22.1545,236800.0
2011-10-19 13:20:00,33.88,33.9,33.87,33.89,75600.0,22.1545,22.1676,22.148,22.1611,75600.0
2011-10-19 13:25:00,33.89,33.91,33.87,33.87,117200.0,22.1611,22.1742,22.148,22.148,117200.0
2011-10-19 13:30:00,33.87,33.87,33.85,33.86,197000.0,22.148,22.148,22.1349,22.1415,197000.0
2011-10-19 13:35:00,33.86,33.88,33.86,33.88,93400.0,22.1415,22.1545,22.1415,22.1545,93400.0
2011-10-19 13:40:00,33.88,33.88,33.82,33.83,142200.0,22.1545,22.1545,22.1153,22.1218,142200.0
2011-10-19 13:45:00,33.83,33.84,33.82,33.83,83600.0,22.1218,22.1284,22.1153,22.1218,83600.0
2011-10-19 13:50:00,33.83,33.86,33.82,33.85,142600.0,22.1218,22.1415,22.1153,22.1349,142600.0
2011-10-19 13:55:00,33.85,33.88,33.85,33.88,84800.0,22.1349,22.1545,22.1349,22.1545,84800.0
2011-10-19 14:00:00,33.88,33.89,33.85,33.85,178200.0,22.1545,22.1611,22.1349,22.1349,178200.0
2011-10-19 14:05:00,33.84,33.84,33.74,33.74,228800.0,22.1284,22.1284,22.063,22.063,228800.0
2011-10-19 14:10:00,33.74,33.74,33.69,33.69,223200.0,22.063,22.063,22.0303,22.0303,223200.0
2011-10-19 14:15:00,33.69,33.76,33.67,33.71,177600.0,22.0303,22.0761,22.0172,22.0434,177600.0
2011-10-19 14:20:00,33.71,33.75,33.69,33.7,125400.0,22.0434,22.0695,22.0303,22.0368,125400.0
2011-10-19 14:25:00,33.7,33.71,33.67,33.67,93800.0,22.0368,22.0434,22.0172,22.0172,93800.0
2011-10-19 14:30:00,33.67,33.68,33.61,33.65,155800.0,22.0172,22.0238,21.978,22.0041,155800.0
2011-10-19 14:35:00,33.65,33.67,33.63,33.65,143000.0,22.0041,22.0172,21.9911,22.0041,143000.0
2011-10-19 14:40:00,33.64,33.66,33.6,33.62,190200.0,21.9976,22.0107,21.9714,21.9845,190200.0
2011-10-19 14:45:00,33.62,33.65,33.58,33.63,201400.0,21.9845,22.0041,21.9584,21.9911,201400.0
2011-10-19 14:50:00,33.63,33.63,33.58,33.58,135400.0,21.9911,21.9911,21.9584,21.9584,135400.0
2011-10-19 14:55:00,33.57,33.6,33.54,33.59,278200.0,21.9518,21.9714,21.9322,21.9649,278200.0
2011-10-19 15:00:00,33.59,33.6,33.56,33.57,242800.0,21.9649,21.9714,21.9453,21.9518,242800.0
2011-10-19 15:05:00,33.57,33.6,33.54,33.59,196800.0,21.9518,21.9714,21.9322,21.9649,196800.0
2011-10-19 15:10:00,33.59,33.61,33.54,33.58,186800.0,21.9649,21.978,21.9322,21.9584,186800.0
2011-10-19 15:15:00,33.58,33.6,33.57,33.59,138600.0,21.9584,21.9714,21.9518,21.9649,138600.0
2011-10-19 15:20:00,33.6,33.61,33.57,33.59,128000.0,21.9714,21.978,21.9518,21.9649,128000.0
2011-10-19 15:25:00,33.59,33.6,33.52,33.52,218800.0,21.9649,21.9714,21.9191,21.9191,218800.0
2011-10-19 15:30:00,33.52,33.62,33.51,33.6,258200.0,21.9191,21.9845,21.9126,21.9714,258200.0
2011-10-19 15:35:00,33.6,33.61,33.54,33.55,266000.0,21.9714,21.978,21.9322,21.9388,266000.0
2011-10-19 15:40:00,33.55,33.59,33.49,33.57,328200.0,21.9388,21.9649,21.8995,21.9518,328200.0
2011-10-19 15:45:00,33.56,33.62,33.52,33.6,358800.0,21.9453,21.9845,21.9191,21.9714,358800.0
2011-10-19 15:50:00,33.6,33.61,33.54,33.56,474400.0,21.9714,21.978,21.9322,21.9453,474400.0
2011-10-19 15:55:00,33.56,33.56,33.47,33.53,1061800.0,21.9453,21.9453,21.8864,21.9257,1061800.0
2011-10-20 09:30:00,33.74,33.79,33.52,33.61,277800.0,22.063,22.0957,21.9191,21.978,277800.0
2011-10-20 09:35:00,33.6,33.68,33.58,33.67,166800.0,21.9714,22.0238,21.9584,22.0172,166800.0
2011-10-20 09:40:00,33.68,33.73,33.65,33.65,131800.0,22.0238,22.0565,22.0041,22.0041,131800.0
2011-10-20 09:45:00,33.65,33.65,33.59,33.6,121600.0,22.0041,22.0041,21.9649,21.9714,121600.0
2011-10-20 09:50:00,33.6,33.61,33.51,33.51,147600.0,21.9714,21.978,21.9126,21.9126,147600.0
2011-10-20 09:55:00,33.51,33.53,33.46,33.52,151600.0,21.9126,21.9257,21.8799,21.9191,151600.0
2011-10-20 10:00:00,33.51,33.7,33.51,33.63,297200.0,21.9126,22.0368,21.9126,21.9911,297200.0
2011-10-20 10:05:00,33.64,33.64,33.5,33.57,324800.0,21.9976,21.9976,21.9061,21.9518,324800.0
2011-10-20 10:10:00,33.57,33.61,33.57,33.6,102600.0,21.9518,21.978,21.9518,21.9714,102600.0
2011-10-20 10:15:00,33.6,33.61,33.52,33.52,159400.0,21.9714,21.978,21.9191,21.9191,159400.0
2011-10-20 10:20:00,33.52,33.57,33.51,33.52,143200.0,21.9191,21.9518,21.9126,21.9191,143200.0
2011-10-20 10:25:00,33.52,33.52,33.48,33.52,119600.0,21.9191,21.9191,21.893,21.9191,119600.0
2011-10-20 10:30:00,33.52,33.58,33.5,33.57,114800.0,21.9191,21.9584,21.9061,21.9518,114800.0
2011-10-20 10:35:00,33.57,33.63,33.56,33.58,185800.0,21.9518,21.9911,21.9453,21.9584,185800.0
2011-10-20 10:40:00,33.59,33.59,33.51,33.52,154800.0,21.9649,21.9649,21.9126,21.9191,154800.0
2011-10-20 10:45:00,33.52,33.54,33.48,33.5,113600.0,21.9191,21.9322,21.893,21.9061,113600.0
2011-10-20 10:50:00,33.49,33.55,33.49,33.52,85400.0,21.8995,21.9388,21.8995,21.9191,85400.0
2011-10-20 10:55:00,33.52,33.53,33.46,33.46,114000.0,21.9191,21.9257,21.8799,21.8799,114000.0
2011-10-20 11:00:00,33.46,33.46,33.41,33.42,229000.0,21.8799,21.8799,21.8472,21.8537,229000.0
2011-10-20 11:05:00,33.42,33.47,33.41,33.46,88400.0,21.8537,21.8864,21.8472,21.8799,88400.0
2011-10-20 11:10:00,33.46,33.46,33.38,33.38,162600.0,21.8799,21.8799,21.8276,21.8276,162600.0
2011-10-20 11:15:00,33.38,33.38,33.31,33.33,236000.0,21.8276,21.8276,21.7818,21.7949,236000.0
2011-10-20 11:20:00,33.33,33.38,33.32,33.33,158400.0,21.7949,21.8276,21.7884,21.7949,158400.0
2011-10-20 11:25:00,33.34,33.37,33.32,33.36,120000.0,21.8014,21.821,21.7884,21.8145,120000.0
2011-10-20 11:30:00,33.36,33.37,33.34,33.37,141400.0,21.8145,21.821,21.8014,21.821,141400.0
2011-10-20 11:35:00,33.37,33.42,33.37,33.37,149400.0,21.821,21.8537,21.821,21.821,149400.0
2011-10-20 11:40:00,33.37,33.4,33.35,33.38,145200.0,21.821,21.8407,21.808,21.8276,145200.0
2011-10-20 11:45:00,33.38,33.4,33.34,33.36,170000.0,21.8276,21.8407,21.8014,21.8145,170000.0
2011-10-20 11:50:00,33.36,33.37,33.31,33.33,134400.0,21.8145,21.821,21.7818,21.7949,134400.0
2011-10-20 11:55:00,33.33,33.34,33.3,33.33,176600.0,21.7949,21.8014,21.7753,21.7949,176600.0
2011-10-20 12:00:00,33.33,33.34,33.31,33.33,111600.0,21.7949,21.8014,21.7818,21.7949,111600.0
2011-10-20 12:05:00,33.32,33.35,33.3,33.31,104200.0,21.7884,21.808,21.7753,21.7818,104200.0
2011-10-20 12:10:00,33.3,33.33,33.29,33.32,76800.0,21.7753,21.7949,21.7687,21.7884,76800.0
2011-10-20 12:15:00,33.32,33.34,33.31,33.31,148200.0,21.7884,21.8014,21.7818,21.7818,148200.0
2011-10-20 12:20:00,33.31,33.35,33.3,33.34,111000.0,21.7818,21.808,21.7753,21.8014,111000.0
2011-10-20 12:25:00,33.34,33.35,33.31,33.33,93000.0,21.8014,21.808,21.7818,21.7949,93000.0
2011-10-20 12:30:00,33.33,33.36,33.31,33.35,107000.0,21.7949,21.8145,21.7818,21.808,107000.0
2011-10-20 12:35:00,33.35,33.37,33.34,33.37,88800.0,21.808,21.821,21.8014,21.821,88800.0
2011-10-20 12:40:00,33.37,33.4,33.36,33.37,71000.0,21.821,21.8407,21.8145,21.821,71000.0
2011-10-20 12:45:00,33.37,33.4,33.37,33.38,57000.0,21.821,21.8407,21.821,21.8276,57000.0
2011-10-20 12:50:00,33.38,33.39,33.37,33.38,49200.0,21.8276,21.8341,21.821,21.8276,49200.0
2011-10-20 12:55:00,33.38,33.47,33.38,33.44,163400.0,21.8276,21.8864,21.8276,21.8668,163400.0
2011-10-20 13:00:00,33.44,33.46,33.42,33.44,139400.0,21.8668,21.8799,21.8537,21.8668,139400.0
2011-10-20 13:05:00,33.44,33.49,33.41,33.43,166800.0,21.8668,21.8995,21.8472,21.8603,166800.0
2011-10-20 13:10:00,33.43,33.45,33.41,33.42,100800.0,21.8603,21.8734,21.8472,21.8537,100800.0
2011-10-20 13:15:00,33.41,33.48,33.41,33.46,153000.0,21.8472,21.893,21.8472,21.8799,153000.0
2011-10-20 13:20:00,33.46,33.52,33.45,33.5,150800.0,21.8799,21.9191,21.8734,21.9061,150800.0
2011-10-20 13:25:00,33.5,33.56,33.48,33.53,230800.0,21.9061,21.9453,21.893,21.9257,230800.0
2011-10-20 13:30:00,33.53,33.55,33.52,33.52,128200.0,21.9257,21.9388,21.9191,21.9191,128200.0
2011-10-20 13:35:00,33.52,33.56,33.51,33.52,150600.0,21.9191,21.9453,21.9126,21.9191,150600.0
2011-10-20 13:40:00,33.52,33.54,33.5,33.54,69600.0,21.9191,21.9322,21.9061,21.9322,69600.0
2011-10-20 13:45:00,33.54,33.61,33.53,33.58,251200.0,21.9322,21.978,21.9257,21.9584,251200.0
2011-10-20 13:50:00,33.58,33.63,33.55,33.58,149800.0,21.9584,21.9911,21.9388,21.9584,149800.0
2011-10-20 13:55:00,33.58,33.58,33.52,33.52,70400.0,21.9584,21.9584,21.9191,21.9191,70400.0
2011-10-20 14:00:00,33.53,33.56,33.49,33.49,97200.0,21.9257,21.9453,21.8995,21.8995,97200.0
2011-10-20 14:05:00,33.49,33.49,33.46,33.46,98600.0,21.8995,21.8995,21.8799,21.8799,98600.0
2011-10-20 14:10:00,33.47,33.47,33.43,33.45,127200.0,21.8864,21.8864,21.8603,21.8734,127200.0
2011-10-20 14:15:00,33.45,33.47,33.44,33.45,76400.0,21.8734,21.8864,21.8668,21.8734,76400.0
2011-10-20 14:20:00,33.45,33.48,33.43,33.47,108400.0,21.8734,21.893,21.8603,21.8864,108400.0
2011-10-20 14:25:00,33.48,33.5,33.46,33.49,75400.0,21.893,21.9061,21.8799,21.8995,75400.0
2011-10-20 14:30:00,33.49,33.52,33.47,33.52,97800.0,21.8995,21.9191,21.8864,21.9191,97800.0
2011-10-20 14:35:00,33.52,33.63,33.51,33.62,201200.0,21.9191,21.9911,21.9126,21.9845,201200.0
2011-10-20 14:40:00,33.62,33.65,33.59,33.6,182200.0,21.9845,22.0041,21.9649,21.9714,182200.0
2011-10-20 14:45:00,33.6,33.63,33.59,33.62,128400.0,21.9714,21.9911,21.9649,21.9845,128400.0
2011-10-20 14:50:00,33.62,33.67,33.61,33.63,144200.0,21.9845,22.0172,21.978,21.9911,144200.0
2011-10-20 14:55:00,33.64,33.65,33.59,33.6,84600.0,21.9976,22.0041,21.9649,21.9714,84600.0
2011-10-20 15:00:00,33.6,33.61,33.58,33.58,88600.0,21.9714,21.978,21.9584,21.9584,88600.0
2011-10-20 15:05:00,33.58,33.6,33.57,33.58,80000.0,21.9584,21.9714,21.9518,21.9584,80000.0
2011-10-20 15:10:00,33.58,33.58,33.55,33.58,79200.0,21.9584,21.9584,21.9388,21.9584,79200.0
2011-10-20 15:15:00,33.58,33.58,33.52,33.55,103800.0,21.9584,21.9584,21.9191,21.9388,103800.0
2011-10-20 15:20:00,33.56,33.56,33.48,33.49,139600.0,21.9453,21.9453,21.893,21.8995,139600.0
2011-10-20 15:25:00,33.49,33.49,33.44,33.45,154000.0,21.8995,21.8995,21.8668,21.8734,154000.0
2011-10-20 15:30:00,33.45,33.48,33.43,33.47,157400.0,21.8734,21.893,21.8603,21.8864,157400.0
2011-10-20 15:35:00,33.47,33.48,33.43,33.44,196800.0,21.8864,21.893,21.8603,21.8668,196800.0
2011-10-20 15:40:00,33.44,33.54,33.43,33.52,219400.0,21.8668,21.9322,21.8603,21.9191,219400.0
2011-10-20 15:45:00,33.52,33.6,33.52,33.58,344200.0,21.9191,21.9714,21.9191,21.9584,344200.0
2011-10-20 15:50:00,33.58,33.59,33.52,33.55,363800.0,21.9584,21.9649,21.9191,21.9388,363800.0
2011-10-20 15:55:00,33.55,33.57,33.52,33.55,783800.0,21.9388,21.9518,21.9191,21.9388,783800.0
2011-10-21 09:30:00,33.97,34.07,33.88,33.88,4009400.0,22.2134,22.2788,22.1545,22.1545,4009400.0
2011-10-21 09:35:00,33.88,33.93,33.88,33.9,197600.0,22.1545,22.1872,22.1545,22.1676,197600.0
2011-10-21 09:40:00,33.9,33.9,33.81,33.85,294400.0,22.1676,22.1676,22.1088,22.1349,294400.0
2011-10-21 09:45:00,33.85,33.91,33.83,33.87,194200.0,22.1349,22.1742,22.1218,22.148,194200.0
2011-10-21 09:50:00,33.87,33.9,33.84,33.87,168600.0,22.148,22.1676,22.1284,22.148,168600.0
2011-10-21 09:55:00,33.87,33.91,33.87,33.9,167200.0,22.148,22.1742,22.148,22.1676,167200.0
2011-10-21 10:00:00,33.9,33.9,33.85,33.85,178600.0,22.1676,22.1676,22.1349,22.1349,178600.0
2011-10-21 10:05:00,33.85,33.85,33.81,33.82,226200.0,22.1349,22.1349,22.1088,22.1153,226200.0
2011-10-21 10:10:00,33.82,33.88,33.81,33.87,162600.0,22.1153,22.1545,22.1088,22.148,162600.0
2011-10-21 10:15:00,33.87,33.95,33.84,33.95,281400.0,22.148,22.2003,22.1284,22.2003,281400.0
2011-10-21 10:20:00,33.95,34.01,33.95,33.99,219200.0,22.2003,22.2396,22.2003,22.2265,219200.0
2011-10-21 10:25:00,33.99,34.05,33.99,34.03,147400.0,22.2265,22.2657,22.2265,22.2526,147400.0
2011-10-21 10:30:00,34.03,34.09,33.99,33.99,244000.0,22.2526,22.2919,22.2265,22.2265,244000.0
2011-10-21 10:35:00,33.99,34.07,33.99,34.05,262200.0,22.2265,22.2788,22.2265,22.2657,262200.0
2011-10-21 10:40:00,34.05,34.05,34.02,34.04,139600.0,22.2657,22.2657,22.2461,22.2592,139600.0
2011-10-21 10:45:00,34.04,34.13,34.04,34.13,207400.0,22.2592,22.318,22.2592,22.318,207400.0
2011-10-21 10:50:00,34.13,34.13,34.09,34.09,242200.0,22.318,22.318,22.2919,22.2919,242200.0
2011-10-21 10:55:00,34.09,34.15,34.07,34.15,221000.0,22.2919,22.3311,22.2788,22.3311,221000.0
2011-10-21 11:00:00,34.15,34.16,34.1,34.13,164800.0,22.3311,22.3376,22.2984,22.318,164800.0
2011-10-21 11:05:00,34.13,34.13,34.07,34.07,173400.0,22.318,22.318,22.2788,22.2788,173400.0
2011-10-21 11:10:00,34.07,34.1,34.04,34.04,199000.0,22.2788,22.2984,22.2592,22.2592,199000.0
2011-10-21 11:15:00,34.04,34.04,33.95,33.98,341200.0,22.2592,22.2592,22.2003,22.2199,341200.0
2011-10-21 11:20:00,33.97,33.99,33.96,33.98,217600.0,22.2134,22.2265,22.2069,22.2199,217600.0
2011-10-21 11:25:00,33.97,33.98,33.95,33.95,128600.0,22.2134,22.2199,22.2003,22.2003,128600.0
2011-10-21 11:30:00,33.95,33.98,33.93,33.97,145400.0,22.2003,22.2199,22.1872,22.2134,145400.0
2011-10-21 11:35:00,33.97,33.97,33.93,33.93,122200.0,22.2134,22.2134,22.1872,22.1872,122200.0
2011-10-21 11:40:00,33.93,33.97,33.93,33.95,217200.0,22.1872,22.2134,22.1872,22.2003,217200.0
2011-10-21 11:45:00,33.95,33.95,33.93,33.93,249200.0,22.2003,22.2003,22.1872,22.1872,249200.0
2011-10-21 11:50:00,33.93,33.94,33.9,33.9,195800.0,22.1872,22.1938,22.1676,22.1676,195800.0
2011-10-21 11:55:00,33.9,33.91,33.88,33.88,147800.0,22.1676,22.1742,22.1545,22.1545,147800.0
2011-10-21 12:00:00,33.88,33.89,33.85,33.87,177200.0,22.1545,22.1611,22.1349,22.148,177200.0
2011-10-21 12:05:00,33.87,33.88,33.84,33.84,107600.0,22.148,22.1545,22.1284,22.1284,107600.0
2011-10-21 12:10:00,33.85,33.87,33.85,33.85,53200.0,22.1349,22.148,22.1349,22.1349,53200.0
2011-10-21 12:15:00,33.85,33.86,33.83,33.84,92400.0,22.1349,22.1415,22.1218,22.1284,92400.0
2011-10-21 12:20:00,33.84,33.84,33.81,33.83,187000.0,22.1284,22.1284,22.1088,22.1218,187000.0
2011-10-21 12:25:00,33.83,33.84,33.82,33.83,106400.0,22.1218,22.1284,22.1153,22.1218,106400.0
2011-10-21 12:30:00,33.83,33.84,33.82,33.82,92000.0,22.1218,22.1284,22.1153,22.1153,92000.0
2011-10-21 12:35:00,33.82,33.83,33.8,33.82,101200.0,22.1153,22.1218,22.1022,22.1153,101200.0
2011-10-21 12:40:00,33.82,33.83,33.82,33.83,151400.0,22.1153,22.1218,22.1153,22.1218,151400.0
2011-10-21 12:45:00,33.83,33.83,33.82,33.82,154200.0,22.1218,22.1218,22.1153,22.1153,154200.0
2011-10-21 12:50:00,33.83,33.84,33.82,33.84,64800.0,22.1218,22.1284,22.1153,22.1284,64800.0
2011-10-21 12:55:00,33.83,33.84,33.82,33.83,97800.0,22.1218,22.1284,22.1153,22.1218,97800.0
2011-10-21 13:00:00,33.83,33.85,33.82,33.83,174000.0,22.1218,22.1349,22.1153,22.1218,174000.0
2011-10-21 13:05:00,33.83,33.84,33.81,33.81,156600.0,22.1218,22.1284,22.1088,22.1088,156600.0
2011-10-21 13:10:00,33.82,33.82,33.79,33.81,146000.0,22.1153,22.1153,22.0957,22.1088,146000.0
2011-10-21 13:15:00,33.81,33.85,33.81,33.85,134200.0,22.1088,22.1349,22.1088,22.1349,134200.0
2011-10-21 13:20:00,33.85,33.85,33.83,33.83,264600.0,22.1349,22.1349,22.1218,22.1218,264600.0
2011-10-21 13:25:00,33.83,33.84,33.8,33.82,114600.0,22.1218,22.1284,22.1022,22.1153,114600.0
2011-10-21 13:30:00,33.82,33.83,33.81,33.81,143400.0,22.1153,22.1218,22.1088,22.1088,143400.0
2011-10-21 13:35:00,33.8,33.83,33.79,33.82,111600.0,22.1022,22.1218,22.0957,22.1153,111600.0
2011-10-21 13:40:00,33.82,33.83,33.8,33.82,141200.0,22.1153,22.1218,22.1022,22.1153,141200.0
2011-10-21 13:45:00,33.82,33.82,33.77,33.79,189600.0,22.1153,22.1153,22.0826,22.0957,189600.0
2011-10-21 13:50:00,33.79,33.8,33.75,33.77,191000.0,22.0957,22.1022,22.0695,22.0826,191000.0
2011-10-21 13:55:00,33.77,33.77,33.73,33.74,473400.0,22.0826,22.0826,22.0565,22.063,473400.0
2011-10-21 14:00:00,33.74,33.8,33.74,33.8,337600.0,22.063,22.1022,22.063,22.1022,337600.0
2011-10-21 14:05:00,33.8,33.82,33.79,33.82,128600.0,22.1022,22.1153,22.0957,22.1153,128600.0
2011-10-21 14:10:00,33.81,33.82,33.8,33.81,128800.0,22.1088,22.1153,22.1022,22.1088,128800.0
2011-10-21 14:15:00,33.82,33.83,33.79,33.81,88800.0,22.1153,22.1218,22.0957,22.1088,88800.0
2011-10-21 14:20:00,33.81,33.83,33.8,33.83,103200.0,22.1088,22.1218,22.1022,22.1218,103200.0
2011-10-21 14:25:00,33.83,33.84,33.81,33.82,123000.0,22.1218,22.1284,22.1088,22.1153,123000.0
2011-10-21 14:30:00,33.82,33.84,33.82,33.83,152400.0,22.1153,22.1284,22.1153,22.1218,152400.0
2011-10-21 14:35:00,33.83,33.84,33.83,33.84,28600.0,22.1218,22.1284,22.1218,22.1284,28600.0
2011-10-21 14:40:00,33.84,33.9,33.84,33.9,307600.0,22.1284,22.1676,22.1284,22.1676,307600.0
2011-10-21 14:45:00,33.9,33.92,33.9,33.91,132600.0,22.1676,22.1807,22.1676,22.1742,132600.0
2011-10-21 14:50:00,33.91,33.92,33.88,33.9,116200.0,22.1742,22.1807,22.1545,22.1676,116200.0
2011-10-21 14:55:00,33.91,33.92,33.88,33.92,150800.0,22.1742,22.1807,22.1545,22.1807,150800.0
2011-10-21 15:00:00,33.92,33.95,33.91,33.93,304800.0,22.1807,22.2003,22.1742,22.1872,304800.0
2011-10-21 15:05:00,33.93,33.93,33.91,33.91,124000.0,22.1872,22.1872,22.1742,22.1742,124000.0
2011-10-21 15:10:00,33.91,33.92,33.91,33.91,93800.0,22.1742,22.1807,22.1742,22.1742,93800.0
2011-10-21 15:15:00,33.91,33.93,33.91,33.93,183200.0,22.1742,22.1872,22.1742,22.1872,183200.0
2011-10-21 15:20:00,33.92,33.96,33.92,33.94,173200.0,22.1807,22.2069,22.1807,22.1938,173200.0
2011-10-21 15:25:00,33.94,33.94,33.91,33.92,321800.0,22.1938,22.1938,22.1742,22.1807,321800.0
2011-10-21 15:30:00,33.92,33.95,33.91,33.91,275400.0,22.1807,22.2003,22.1742,22.1742,275400.0
2011-10-21 15:35:00,33.91,33.93,33.88,33.9,259000.0,22.1742,22.1872,22.1545,22.1676,259000.0
2011-10-21 15:40:00,33.9,33.93,33.9,33.91,428400.0,22.1676,22.1872,22.1676,22.1742,428400.0
2011-10-21 15:45:00,33.92,33.98,33.9,33.97,444800.0,22.1807,22.2199,22.1676,22.2134,444800.0
2011-10-21 15:50:00,33.97,34.1,33.97,34.1,654200.0,22.2134,22.2984,22.2134,22.2984,654200.0
2011-10-21 15:55:00,34.1,34.1,34.03,34.1,1543600.0,22.2984,22.2984,22.2526,22.2984,1543600.0
2011-10-24 09:30:00,34.2,34.33,34.1,34.1,387200.0,22.3638,22.4488,22.2984,22.2984,387200.0
2011-10-24 09:35:00,34.1,34.14,34.1,34.11,137800.0,22.2984,22.3246,22.2984,22.3049,137800.0
2011-10-24 09:40:00,34.11,34.12,34.06,34.09,245800.0,22.3049,22.3115,22.2722,22.2919,245800.0
2011-10-24 09:45:00,34.09,34.1,34.02,34.05,171200.0,22.2919,22.2984,22.2461,22.2657,171200.0
2011-10-24 09:50:00,34.05,34.06,33.99,33.99,174000.0,22.2657,22.2722,22.2265,22.2265,174000.0
2011-10-24 09:55:00,33.99,34.0,33.93,33.97,170000.0,22.2265,22.233,22.1872,22.2134,170000.0
2011-10-24 10:00:00,33.97,34.01,33.96,34.01,207800.0,22.2134,22.2396,22.2069,22.2396,207800.0
2011-10-24 10:05:00,34.01,34.06,34.01,34.02,153800.0,22.2396,22.2722,22.2396,22.2461,153800.0
2011-10-24 10:10:00,34.02,34.03,33.99,34.0,151800.0,22.2461,22.2526,22.2265,22.233,151800.0
2011-10-24 10:15:00,34.0,34.01,33.99,34.0,110800.0,22.233,22.2396,22.2265,22.233,110800.0
2011-10-24 10:20:00,33.99,34.01,33.97,33.97,112000.0,22.2265,22.2396,22.2134,22.2134,112000.0
2011-10-24 10:25:00,33.97,34.03,33.95,34.0,169200.0,22.2134,22.2526,22.2003,22.233,169200.0
2011-10-24 10:30:00,34.0,34.01,33.95,33.98,151600.0,22.233,22.2396,22.2003,22.2199,151600.0
2011-10-24 10:35:00,33.99,33.99,33.93,33.93,117800.0,22.2265,22.2265,22.1872,22.1872,117800.0
2011-10-24 10:40:00,33.94,33.94,33.9,33.91,123600.0,22.1938,22.1938,22.1676,22.1742,123600.0
2011-10-24 10:45:00,33.91,33.91,33.89,33.9,104200.0,22.1742,22.1742,22.1611,22.1676,104200.0
2011-10-24 10:50:00,33.9,33.91,33.87,33.87,106400.0,22.1676,22.1742,22.148,22.148,106400.0
2011-10-24 10:55:00,33.88,33.9,33.87,33.88,112600.0,22.1545,22.1676,22.148,22.1545,112600.0
2011-10-24 11:00:00,33.88,33.93,33.88,33.91,170800.0,22.1545,22.1872,22.1545,22.1742,170800.0
2011-10-24 11:05:00,33.91,33.94,33.9,33.9,95400.0,22.1742,22.1938,22.1676,22.1676,95400.0
2011-10-24 11:10:00,33.9,33.91,33.88,33.88,155600.0,22.1676,22.1742,22.1545,22.1545,155600.0
2011-10-24 11:15:00,33.88,33.93,33.87,33.92,120200.0,22.1545,22.1872,22.148,22.1807,120200.0
2011-10-24 11:20:00,33.93,33.97,33.92,33.94,149600.0,22.1872,22.2134,22.1807,22.1938,149600.0
2011-10-24 11:25:00,33.94,33.99,33.94,33.96,126800.0,22.1938,22.2265,22.1938,22.2069,126800.0
2011-10-24 11:30:00,33.96,33.97,33.94,33.95,122400.0,22.2069,22.2134,22.1938,22.2003,122400.0
2011-10-24 11:35:00,33.95,33.96,33.92,33.95,93400.0,22.2003,22.2069,22.1807,22.2003,93400.0
2011-10-24 11:40:00,33.95,33.95,33.92,33.93,75800.0,22.2003,22.2003,22.1807,22.1872,75800.0
2011-10-24 11:45:00,33.92,33.98,33.92,33.94,226800.0,22.1807,22.2199,22.1807,22.1938,226800.0
2011-10-24 11:50:00,33.94,33.95,33.91,33.94,103600.0,22.1938,22.2003,22.1742,22.1938,103600.0
2011-10-24 11:55:00,33.94,33.96,33.94,33.94,104400.0,22.1938,22.2069,22.1938,22.1938,104400.0
2011-10-24 12:00:00,33.94,33.96,33.94,33.95,104800.0,22.1938,22.2069,22.1938,22.2003,104800.0
2011-10-24 12:05:00,33.95,33.96,33.93,33.95,96800.0,22.2003,22.2069,22.1872,22.2003,96800.0
2011-10-24 12:10:00,33.95,33.97,33.94,33.95,138400.0,22.2003,22.2134,22.1938,22.2003,138400.0
2011-10-24 12:15:00,33.95,33.96,33.93,33.96,83800.0,22.2003,22.2069,22.1872,22.2069,83800.0
2011-10-24 12:20:00,33.95,33.97,33.93,33.95,117200.0,22.2003,22.2134,22.1872,22.2003,117200.0
2011-10-24 12:25:00,33.94,33.98,33.94,33.96,83800.0,22.1938,22.2199,22.1938,22.2069,83800.0
2011-10-24 12:30:00,33.96,33.98,33.95,33.95,98000.0,22.2069,22.2199,22.2003,22.2003,98000.0
2011-10-24 12:35:00,33.95,33.95,33.92,33.93,92000.0,22.2003,22.2003,22.1807,22.1872,92000.0
2011-10-24 12:40:00,33.94,33.95,33.91,33.92,93400.0,22.1938,22.2003,22.1742,22.1807,93400.0
2011-10-24 12:45:00,33.92,33.92,33.88,33.91,100800.0,22.1807,22.1807,22.1545,22.1742,100800.0
2011-10-24 12:50:00,33.91,33.91,33.88,33.9,108400.0,22.1742,22.1742,22.1545,22.1676,108400.0
2011-10-24 12:55:00,33.9,33.96,33.9,33.95,99600.0,22.1676,22.2069,22.1676,22.2003,99600.0
2011-10-24 13:00:00,33.95,33.95,33.89,33.89,88600.0,22.2003,22.2003,22.1611,22.1611,88600.0
2011-10-24 13:05:00,33.9,33.93,33.88,33.9,110400.0,22.1676,22.1872,22.1545,22.1676,110400.0
2011-10-24 13:10:00,33.9,33.93,33.9,33.91,74000.0,22.1676,22.1872,22.1676,22.1742,74000.0
2011-10-24 13:15:00,33.91,33.91,33.88,33.88,76800.0,22.1742,22.1742,22.1545,22.1545,76800.0
2011-10-24 13:20:00,33.89,33.9,33.88,33.88,84400.0,22.1611,22.1676,22.1545,22.1545,84400.0
2011-10-24 13:25:00,33.88,33.92,33.88,33.91,77800.0,22.1545,22.1807,22.1545,22.1742,77800.0
2011-10-24 13:30:00,33.91,33.92,33.88,33.88,104800.0,22.1742,22.1807,22.1545,22.1545,104800.0
2011-10-24 13:35:00,33.88,33.89,33.88,33.89,58600.0,22.1545,22.1611,22.1545,22.1611,58600.0
2011-10-24 13:40:00,33.88,33.89,33.87,33.88,129200.0,22.1545,22.1611,22.148,22.1545,129200.0
2011-10-24 13:45:00,33.88,33.92,33.88,33.92,131000.0,22.1545,22.1807,22.1545,22.1807,131000.0
2011-10-24 13:50:00,33.91,33.91,33.88,33.88,90400.0,22.1742,22.1742,22.1545,22.1545,90400.0
2011-10-24 13:55:00,33.89,33.89,33.85,33.85,107400.0,22.1611,22.1611,22.1349,22.1349,107400.0
2011-10-24 14:00:00,33.85,33.9,33.85,33.9,104600.0,22.1349,22.1676,22.1349,22.1676,104600.0
2011-10-24 14:05:00,33.9,33.92,33.9,33.92,119000.0,22.1676,22.1807,22.1676,22.1807,119000.0
2011-10-24 14:10:00,33.91,33.92,33.88,33.89,99200.0,22.1742,22.1807,22.1545,22.1611,99200.0
2011-10-24 14:15:00,33.89,33.9,33.85,33.87,160200.0,22.1611,22.1676,22.1349,22.148,160200.0
2011-10-24 14:20:00,33.87,33.88,33.85,33.88,203600.0,22.148,22.1545,22.1349,22.1545,203600.0
2011-10-24 14:25:00,33.88,33.89,33.87,33.88,104400.0,22.1545,22.1611,22.148,22.1545,104400.0
2011-10-24 14:30:00,33.88,33.88,33.85,33.87,140200.0,22.1545,22.1545,22.1349,22.148,140200.0
2011-10-24 14:35:00,33.86,33.87,33.85,33.86,127400.0,22.1415,22.148,22.1349,22.1415,127400.0
2011-10-24 14:40:00,33.86,33.88,33.85,33.86,171800.0,22.1415,22.1545,22.1349,22.1415,171800.0
2011-10-24 14:45:00,33.85,33.88,33.85,33.88,106600.0,22.1349,22.1545,22.1349,22.1545,106600.0
2011-10-24 14:50:00,33.88,33.88,33.85,33.85,148600.0,22.1545,22.1545,22.1349,22.1349,148600.0
2011-10-24 14:55:00,33.86,33.88,33.85,33.87,121200.0,22.1415,22.1545,22.1349,22.148,121200.0
2011-10-24 15:00:00,33.87,33.91,33.86,33.9,168800.0,22.148,22.1742,22.1415,22.1676,168800.0
2011-10-24 15:05:00,33.9,33.9,33.87,33.88,177200.0,22.1676,22.1676,22.148,22.1545,177200.0
2011-10-24 15:10:00,33.88,33.88,33.83,33.83,186000.0,22.1545,22.1545,22.1218,22.1218,186000.0
2011-10-24 15:15:00,33.83,33.85,33.81,33.85,156000.0,22.1218,22.1349,22.1088,22.1349,156000.0
2011-10-24 15:20:00,33.85,33.85,33.83,33.84,147400.0,22.1349,22.1349,22.1218,22.1284,147400.0
2011-10-24 15:25:00,33.84,33.86,33.81,33.83,249000.0,22.1284,22.1415,22.1088,22.1218,249000.0
2011-10-24 15:30:00,33.83,33.9,33.83,33.88,311400.0,22.1218,22.1676,22.1218,22.1545,311400.0
2011-10-24 15:35:00,33.89,33.93,33.88,33.9,216200.0,22.1611,22.1872,22.1545,22.1676,216200.0
2011-10-24 15:40:00,33.9,33.94,33.88,33.93,244200.0,22.1676,22.1938,22.1545,22.1872,244200.0
2011-10-24 15:45:00,33.92,33.93,33.85,33.88,425600.0,22.1807,22.1872,22.1349,22.1545,425600.0
2011-10-24 15:50:00,33.88,33.9,33.85,33.9,359000.0,22.1545,22.1676,22.1349,22.1676,359000.0
2011-10-24 15:55:00,33.88,33.96,33.87,33.93,893400.0,22.1545,22.2069,22.148,22.1872,893400.0
2011-10-25 09:30:00,33.96,33.97,33.85,33.92,310800.0,22.2069,22.2134,22.1349,22.1807,310800.0
2011-10-25 09:35:00,33.91,33.91,33.65,33.8,296400.0,22.1742,22.1742,22.0041,22.1022,296400.0
2011-10-25 09:40:00,33.8,33.85,33.75,33.76,203400.0,22.1022,22.1349,22.0695,22.0761,203400.0
2011-10-25 09:45:00,33.76,33.86,33.73,33.8,389400.0,22.0761,22.1415,22.0565,22.1022,389400.0
2011-10-25 09:50:00,33.8,33.8,33.7,33.76,187200.0,22.1022,22.1022,22.0368,22.0761,187200.0
2011-10-25 09:55:00,33.77,33.8,33.63,33.67,299400.0,22.0826,22.1022,21.9911,22.0172,299400.0
2011-10-25 10:00:00,33.66,33.7,33.58,33.61,386800.0,22.0107,22.0368,21.9584,21.978,386800.0
2011-10-25 10:05:00,33.61,33.65,33.56,33.65,263000.0,21.978,22.0041,21.9453,22.0041,263000.0
2011-10-25 10:10:00,33.65,33.68,33.64,33.67,116000.0,22.0041,22.0238,21.9976,22.0172,116000.0
2011-10-25 10:15:00,33.66,33.76,33.65,33.75,114600.0,22.0107,22.0761,22.0041,22.0695,114600.0
2011-10-25 10:20:00,33.75,33.77,33.72,33.74,199600.0,22.0695,22.0826,22.0499,22.063,199600.0
2011-10-25 10:25:00,33.75,33.77,33.73,33.74,111600.0,22.0695,22.0826,22.0565,22.063,111600.0
2011-10-25 10:30:00,33.74,33.78,33.73,33.77,144000.0,22.063,22.0892,22.0565,22.0826,144000.0
2011-10-25 10:35:00,33.76,33.78,33.72,33.77,96600.0,22.0761,22.0892,22.0499,22.0826,96600.0
2011-10-25 10:40:00,33.77,33.77,33.69,33.7,101400.0,22.0826,22.0826,22.0303,22.0368,101400.0
2011-10-25 10:45:00,33.7,33.71,33.67,33.7,74400.0,22.0368,22.0434,22.0172,22.0368,74400.0
2011-10-25 10:50:00,33.7,33.7,33.63,33.67,170000.0,22.0368,22.0368,21.9911,22.0172,170000.0
2011-10-25 10:55:00,33.66,33.71,33.65,33.67,103600.0,22.0107,22.0434,22.0041,22.0172,103600.0
2011-10-25 11:00:00,33.67,33.71,33.65,33.65,84000.0,22.0172,22.0434,22.0041,22.0041,84000.0
2011-10-25 11:05:00,33.65,33.66,33.62,33.63,105400.0,22.0041,22.0107,21.9845,21.9911,105400.0
2011-10-25 11:10:00,33.61,33.63,33.59,33.62,110400.0,21.978,21.9911,21.9649,21.9845,110400.0
2011-10-25 11:15:00,33.62,33.63,33.55,33.56,126800.0,21.9845,21.9911,21.9388,21.9453,126800.0
2011-10-25 11:20:00,33.55,33.57,33.53,33.56,72200.0,21.9388,21.9518,21.9257,21.9453,72200.0
2011-10-25 11:25:00,33.57,33.6,33.55,33.6,115800.0,21.9518,21.9714,21.9388,21.9714,115800.0
2011-10-25 11:30:00,33.6,33.67,33.59,33.63,60600.0,21.9714,22.0172,21.9649,21.9911,60600.0
2011-10-25 11:35:00,33.63,33.69,33.62,33.65,79000.0,21.9911,22.0303,21.9845,22.0041,79000.0
2011-10-25 11:40:00,33.64,33.66,33.62,33.63,59000.0,21.9976,22.0107,21.9845,21.9911,59000.0
2011-10-25 11:45:00,33.63,33.65,33.59,33.6,55200.0,21.9911,22.0041,21.9649,21.9714,55200.0
2011-10-25 11:50:00,33.6,33.66,33.59,33.65,44800.0,21.9714,22.0107,21.9649,22.0041,44800.0
2011-10-25 11:55:00,33.64,33.64,33.62,33.62,49800.0,21.9976,21.9976,21.9845,21.9845,49800.0
2011-10-25 12:00:00,33.62,33.63,33.6,33.62,70000.0,21.9845,21.9911,21.9714,21.9845,70000.0
2011-10-25 12:05:00,33.61,33.69,33.61,33.68,110800.0,21.978,22.0303,21.978,22.0238,110800.0
2011-10-25 12:10:00,33.68,33.71,33.66,33.66,129000.0,22.0238,22.0434,22.0107,22.0107,129000.0
2011-10-25 12:15:00,33.66,33.71,33.66,33.71,105400.0,22.0107,22.0434,22.0107,22.0434,105400.0
2011-10-25 12:20:00,33.71,33.72,33.7,33.71,84600.0,22.0434,22.0499,22.0368,22.0434,84600.0
2011-10-25 12:25:00,33.7,33.72,33.69,33.71,118800.0,22.0368,22.0499,22.0303,22.0434,118800.0
2011-10-25 12:30:00,33.71,33.73,33.69,33.69,68400.0,22.0434,22.0565,22.0303,22.0303,68400.0
2011-10-25 12:35:00,33.69,33.7,33.67,33.7,69600.0,22.0303,22.0368,22.0172,22.0368,69600.0
2011-10-25 12:40:00,33.7,33.71,33.67,33.7,171200.0,22.0368,22.0434,22.0172,22.0368,171200.0
2011-10-25 12:45:00,33.7,33.7,33.67,33.68,68800.0,22.0368,22.0368,22.0172,22.0238,68800.0
2011-10-25 12:50:00,33.68,33.7,33.67,33.68,98000.0,22.0238,22.0368,22.0172,22.0238,98000.0
2011-10-25 12:55:00,33.69,33.69,33.66,33.67,43400.0,22.0303,22.0303,22.0107,22.0172,43400.0
2011-10-25 13:00:00,33.67,33.7,33.67,33.68,56200.0,22.0172,22.0368,22.0172,22.0238,56200.0
2011-10-25 13:05:00,33.69,33.73,33.68,33.71,74600.0,22.0303,22.0565,22.0238,22.0434,74600.0
2011-10-25 13:10:00,33.71,33.72,33.67,33.67,105000.0,22.0434,22.0499,22.0172,22.0172,105000.0
2011-10-25 13:15:00,33.67,33.68,33.66,33.67,54400.0,22.0172,22.0238,22.0107,22.0172,54400.0
2011-10-25 13:20:00,33.67,33.68,33.66,33.67,81800.0,22.0172,22.0238,22.0107,22.0172,81800.0
2011-10-25 13:25:00,33.67,33.68,33.66,33.67,78600.0,22.0172,22.0238,22.0107,22.0172,78600.0
2011-10-25 13:30:00,33.67,33.67,33.65,33.66,123000.0,22.0172,22.0172,22.0041,22.0107,123000.0
2011-10-25 13:35:00,33.66,33.67,33.63,33.63,54400.0,22.0107,22.0172,21.9911,21.9911,54400.0
2011-10-25 13:40:00,33.63,33.65,33.62,33.62,92800.0,21.9911,22.0041,21.9845,21.9845,92800.0
2011-10-25 13:45:00,33.62,33.63,33.6,33.62,94800.0,21.9845,21.9911,21.9714,21.9845,94800.0
2011-10-25 13:50:00,33.61,33.65,33.61,33.62,92000.0,21.978,22.0041,21.978,21.9845,92000.0
2011-10-25 13:55:00,33.62,33.67,33.62,33.65,165000.0,21.9845,22.0172,21.9845,22.0041,165000.0
2011-10-25 14:00:00,33.64,33.66,33.59,33.62,322400.0,21.9976,22.0107,21.9649,21.9845,322400.0
2011-10-25 14:05:00,33.62,33.64,33.61,33.63,192400.0,21.9845,21.9976,21.978,21.9911,192400.0
2011-10-25 14:10:00,33.62,33.63,33.59,33.6,150600.0,21.9845,21.9911,21.9649,21.9714,150600.0
2011-10-25 14:15:00,33.6,33.62,33.59,33.61,96000.0,21.9714,21.9845,21.9649,21.978,96000.0
2011-10-25 14:20:00,33.62,33.63,33.58,33.63,120600.0,21.9845,21.9911,21.9584,21.9911,120600.0
2011-10-25 14:25:00,33.62,33.63,33.58,33.59,76000.0,21.9845,21.9911,21.9584,21.9649,76000.0
2011-10-25 14:30:00,33.59,33.62,33.58,33.6,125400.0,21.9649,21.9845,21.9584,21.9714,125400.0
2011-10-25 14:35:00,33.6,33.63,33.58,33.58,102600.0,21.9714,21.9911,21.9584,21.9584,102600.0
2011-10-25 14:40:00,33.59,33.69,33.59,33.69,418400.0,21.9649,22.0303,21.9649,22.0303,418400.0
2011-10-25 14:45:00,33.69,33.7,33.66,33.67,130200.0,22.0303,22.0368,22.0107,22.0172,130200.0
2011-10-25 14:50:00,33.66,33.68,33.65,33.65,114400.0,22.0107,22.0238,22.0041,22.0041,114400.0
2011-10-25 14:55:00,33.65,33.7,33.65,33.7,106800.0,22.0041,22.0368,22.0041,22.0368,106800.0
2011-10-25 15:00:00,33.7,33.74,33.69,33.73,174600.0,22.0368,22.063,22.0303,22.0565,174600.0
2011-10-25 15:05:00,33.74,33.74,33.68,33.69,129600.0,22.063,22.063,22.0238,22.0303,129600.0
2011-10-25 15:10:00,33.69,33.69,33.63,33.63,122600.0,22.0303,22.0303,21.9911,21.9911,122600.0
2011-10-25 15:15:00,33.64,33.65,33.6,33.6,145400.0,21.9976,22.0041,21.9714,21.9714,145400.0
2011-10-25 15:20:00,33.6,33.62,33.56,33.56,236200.0,21.9714,21.9845,21.9453,21.9453,236200.0
2011-10-25 15:25:00,33.56,33.59,33.55,33.56,154400.0,21.9453,21.9649,21.9388,21.9453,154400.0
2011-10-25 15:30:00,33.57,33.63,33.56,33.59,203800.0,21.9518,21.9911,21.9453,21.9649,203800.0
2011-10-25 15:35:00,33.58,33.6,33.52,33.53,197400.0,21.9584,21.9714,21.9191,21.9257,197400.0
2011-10-25 15:40:00,33.52,33.57,33.52,33.56,329200.0,21.9191,21.9518,21.9191,21.9453,329200.0
2011-10-25 15:45:00,33.56,33.56,33.5,33.52,366600.0,21.9453,21.9453,21.9061,21.9191,366600.0
2011-10-25 15:50:00,33.52,33.52,33.43,33.44,510400.0,21.9191,21.9191,21.8603,21.8668,510400.0
2011-10-25 15:55:00,33.44,33.49,33.4,33.48,1213000.0,21.8668,21.8995,21.8407,21.893,1213000.0
2011-10-26 09:30:00,33.65,33.72,33.62,33.65,343000.0,22.0041,22.0499,21.9845,22.0041,343000.0
2011-10-26 09:35:00,33.65,33.65,33.48,33.49,110600.0,22.0041,22.0041,21.893,21.8995,110600.0
2011-10-26 09:40:00,33.49,33.59,33.47,33.54,133200.0,21.8995,21.9649,21.8864,21.9322,133200.0
2011-10-26 09:45:00,33.54,33.57,33.49,33.55,198000.0,21.9322,21.9518,21.8995,21.9388,198000.0
2011-10-26 09:50:00,33.55,33.59,33.54,33.57,155200.0,21.9388,21.9649,21.9322,21.9518,155200.0
2011-10-26 09:55:00,33.56,33.57,33.51,33.54,123000.0,21.9453,21.9518,21.9126,21.9322,123000.0
2011-10-26 10:00:00,33.55,33.56,33.45,33.49,237800.0,21.9388,21.9453,21.8734,21.8995,237800.0
2011-10-26 10:05:00,33.49,33.51,33.43,33.48,256600.0,21.8995,21.9126,21.8603,21.893,256600.0
2011-10-26 10:10:00,33.48,33.5,33.46,33.47,160400.0,21.893,21.9061,21.8799,21.8864,160400.0
2011-10-26 10:15:00,33.47,33.47,33.38,33.44,151800.0,21.8864,21.8864,21.8276,21.8668,151800.0
2011-10-26 10:20:00,33.44,33.46,33.38,33.4,255200.0,21.8668,21.8799,21.8276,21.8407,255200.0
2011-10-26 10:25:00,33.4,33.42,33.38,33.39,184600.0,21.8407,21.8537,21.8276,21.8341,184600.0
2011-10-26 10:30:00,33.4,33.4,33.35,33.37,112200.0,21.8407,21.8407,21.808,21.821,112200.0
2011-10-26 10:35:00,33.36,33.44,33.35,33.35,188400.0,21.8145,21.8668,21.808,21.808,188400.0
2011-10-26 10:40:00,33.35,33.35,33.31,33.34,156200.0,21.808,21.808,21.7818,21.8014,156200.0
2011-10-26 10:45:00,33.34,33.35,33.27,33.27,151600.0,21.8014,21.808,21.7557,21.7557,151600.0
2011-10-26 10:50:00,33.27,33.29,33.25,33.25,166600.0,21.7557,21.7687,21.7426,21.7426,166600.0
2011-10-26 10:55:00,33.25,33.29,33.21,33.29,193200.0,21.7426,21.7687,21.7164,21.7687,193200.0
2011-10-26 11:00:00,33.29,33.31,33.28,33.3,130200.0,21.7687,21.7818,21.7622,21.7753,130200.0
2011-10-26 11:05:00,33.3,33.33,33.24,33.26,147200.0,21.7753,21.7949,21.736,21.7491,147200.0
2011-10-26 11:10:00,33.26,33.32,33.24,33.31,88600.0,21.7491,21.7884,21.736,21.7818,88600.0
2011-10-26 11:15:00,33.31,33.34,33.29,33.29,142200.0,21.7818,21.8014,21.7687,21.7687,142200.0
2011-10-26 11:20:00,33.29,33.32,33.29,33.31,80600.0,21.7687,21.7884,21.7687,21.7818,80600.0
2011-10-26 11:25:00,33.31,33.38,33.31,33.37,128400.0,21.7818,21.8276,21.7818,21.821,128400.0
2011-10-26 11:30:00,33.37,33.38,33.33,33.33,127200.0,21.821,21.8276,21.7949,21.7949,127200.0
2011-10-26 11:35:00,33.33,33.33,33.3,33.31,56600.0,21.7949,21.7949,21.7753,21.7818,56600.0
2011-10-26 11:40:00,33.31,33.37,33.3,33.35,135800.0,21.7818,21.821,21.7753,21.808,135800.0
2011-10-26 11:45:00,33.35,33.35,33.32,33.34,83600.0,21.808,21.808,21.7884,21.8014,83600.0
2011-10-26 11:50:00,33.34,33.36,33.32,33.35,102000.0,21.8014,21.8145,21.7884,21.808,102000.0
2011-10-26 11:55:00,33.35,33.37,33.34,33.37,48600.0,21.808,21.821,21.8014,21.821,48600.0
2011-10-26 12:00:00,33.37,33.38,33.35,33.38,68200.0,21.821,21.8276,21.808,21.8276,68200.0
2011-10-26 12:05:00,33.37,33.38,33.34,33.35,82000.0,21.821,21.8276,21.8014,21.808,82000.0
2011-10-26 12:10:00,33.35,33.35,33.32,33.35,76800.0,21.808,21.808,21.7884,21.808,76800.0
2011-10-26 12:15:00,33.35,33.37,33.35,33.37,93400.0,21.808,21.821,21.808,21.821,93400.0
2011-10-26 12:20:00,33.37,33.38,33.35,33.37,89200.0,21.821,21.8276,21.808,21.821,89200.0
2011-10-26 12:25:00,33.37,33.38,33.36,33.36,63800.0,21.821,21.8276,21.8145,21.8145,63800.0
2011-10-26 12:30:00,33.35,33.37,33.35,33.35,111800.0,21.808,21.821,21.808,21.808,111800.0
2011-10-26 12:35:00,33.35,33.38,33.35,33.38,100600.0,21.808,21.8276,21.808,21.8276,100600.0
2011-10-26 12:40:00,33.38,33.38,33.37,33.37,60200.0,21.8276,21.8276,21.821,21.821,60200.0
2011-10-26 12:45:00,33.37,33.38,33.36,33.38,110600.0,21.821,21.8276,21.8145,21.8276,110600.0
2011-10-26 12:50:00,33.38,33.4,33.35,33.39,129200.0,21.8276,21.8407,21.808,21.8341,129200.0
2011-10-26 12:55:00,33.39,33.4,33.38,33.38,68800.0,21.8341,21.8407,21.8276,21.8276,68800.0
2011-10-26 13:00:00,33.38,33.38,33.36,33.36,90000.0,21.8276,21.8276,21.8145,21.8145,90000.0
2011-10-26 13:05:00,33.37,33.38,33.33,33.33,58000.0,21.821,21.8276,21.7949,21.7949,58000.0
2011-10-26 13:10:00,33.33,33.35,33.33,33.35,49000.0,21.7949,21.808,21.7949,21.808,49000.0
2011-10-26 13:15:00,33.35,33.35,33.33,33.35,67800.0,21.808,21.808,21.7949,21.808,67800.0
2011-10-26 13:20:00,33.35,33.38,33.35,33.35,102200.0,21.808,21.8276,21.808,21.808,102200.0
2011-10-26 13:25:00,33.35,33.38,33.35,33.37,73000.0,21.808,21.8276,21.808,21.821,73000.0
2011-10-26 13:30:00,33.37,33.49,33.37,33.47,183000.0,21.821,21.8995,21.821,21.8864,183000.0
2011-10-26 13:35:00,33.47,33.56,33.46,33.52,210000.0,21.8864,21.9453,21.8799,21.9191,210000.0
2011-10-26 13:40:00,33.52,33.57,33.52,33.52,167200.0,21.9191,21.9518,21.9191,21.9191,167200.0
2011-10-26 13:45:00,33.53,33.61,33.51,33.6,161800.0,21.9257,21.978,21.9126,21.9714,161800.0
2011-10-26 13:50:00,33.6,33.68,33.57,33.62,371000.0,21.9714,22.0238,21.9518,21.9845,371000.0
2011-10-26 13:55:00,33.62,33.68,33.56,33.65,297600.0,21.9845,22.0238,21.9453,22.0041,297600.0
2011-10-26 14:00:00,33.65,33.74,33.65,33.7,288600.0,22.0041,22.063,22.0041,22.0368,288600.0
2011-10-26 14:05:00,33.7,33.77,33.67,33.76,194400.0,22.0368,22.0826,22.0172,22.0761,194400.0
2011-10-26 14:10:00,33.76,33.76,33.68,33.69,198000.0,22.0761,22.0761,22.0238,22.0303,198000.0
2011-10-26 14:15:00,33.69,33.7,33.65,33.65,163000.0,22.0303,22.0368,22.0041,22.0041,163000.0
2011-10-26 14:20:00,33.65,33.67,33.63,33.66,119000.0,22.0041,22.0172,21.9911,22.0107,119000.0
2011-10-26 14:25:00,33.66,33.7,33.65,33.68,124200.0,22.0107,22.0368,22.0041,22.0238,124200.0
2011-10-26 14:30:00,33.68,33.74,33.66,33.73,246400.0,22.0238,22.063,22.0107,22.0565,246400.0
2011-10-26 14:35:00,33.73,33.74,33.68,33.74,155200.0,22.0565,22.063,22.0238,22.063,155200.0
2011-10-26 14:40:00,33.72,33.74,33.66,33.71,213200.0,22.0499,22.063,22.0107,22.0434,213200.0
2011-10-26 14:45:00,33.71,33.74,33.69,33.73,137400.0,22.0434,22.063,22.0303,22.0565,137400.0
2011-10-26 14:50:00,33.73,33.73,33.67,33.68,99000.0,22.0565,22.0565,22.0172,22.0238,99000.0
2011-10-26 14:55:00,33.68,33.68,33.63,33.65,195600.0,22.0238,22.0238,21.9911,22.0041,195600.0
2011-10-26 15:00:00,33.66,33.69,33.65,33.67,162600.0,22.0107,22.0303,22.0041,22.0172,162600.0
2011-10-26 15:05:00,33.67,33.67,33.61,33.66,147000.0,22.0172,22.0172,21.978,22.0107,147000.0
2011-10-26 15:10:00,33.66,33.71,33.63,33.7,192200.0,22.0107,22.0434,21.9911,22.0368,192200.0
2011-10-26 15:15:00,33.7,33.7,33.65,33.65,203400.0,22.0368,22.0368,22.0041,22.0041,203400.0
2011-10-26 15:20:00,33.64,33.68,33.61,33.62,264800.0,21.9976,22.0238,21.978,21.9845,264800.0
2011-10-26 15:25:00,33.62,33.68,33.6,33.67,248600.0,21.9845,22.0238,21.9714,22.0172,248600.0
2011-10-26 15:30:00,33.66,33.73,33.65,33.72,297200.0,22.0107,22.0565,22.0041,22.0499,297200.0
2011-10-26 15:35:00,33.72,33.72,33.65,33.68,292800.0,22.0499,22.0499,22.0041,22.0238,292800.0
2011-10-26 15:40:00,33.68,33.76,33.68,33.74,339000.0,22.0238,22.0761,22.0238,22.063,339000.0
2011-10-26 15:45:00,33.74,33.75,33.64,33.66,333400.0,22.063,22.0695,21.9976,22.0107,333400.0
2011-10-26 15:50:00,33.66,33.7,33.63,33.68,322800.0,22.0107,22.0368,21.9911,22.0238,322800.0
2011-10-26 15:55:00,33.68,33.73,33.66,33.72,1022000.0,22.0238,22.0565,22.0107,22.0499,1022000.0
2011-10-27 09:30:00,34.47,34.55,34.24,34.26,900000.0,22.5404,22.5927,22.39,22.403,900000.0
2011-10-27 09:35:00,34.25,34.35,34.24,34.34,409200.0,22.3965,22.4619,22.39,22.4553,409200.0
2011-10-27 09:40:00,34.34,34.37,34.32,34.35,583000.0,22.4553,22.475,22.4423,22.4619,583000.0
2011-10-27 09:45:00,34.35,34.4,34.31,34.35,499400.0,22.4619,22.4946,22.4357,22.4619,499400.0
2011-10-27 09:50:00,34.35,34.4,34.34,34.37,389400.0,22.4619,22.4946,22.4553,22.475,389400.0
2011-10-27 09:55:00,34.37,34.39,34.33,34.38,285400.0,22.475,22.488,22.4488,22.4815,285400.0
2011-10-27 10:00:00,34.37,34.42,34.34,34.37,345400.0,22.475,22.5077,22.4553,22.475,345400.0
2011-10-27 10:05:00,34.37,34.4,34.35,34.35,345200.0,22.475,22.4946,22.4619,22.4619,345200.0
2011-10-27 10:10:00,34.36,34.37,34.32,34.35,324000.0,22.4684,22.475,22.4423,22.4619,324000.0
2011-10-27 10:15:00,34.35,34.4,34.35,34.38,226200.0,22.4619,22.4946,22.4619,22.4815,226200.0
2011-10-27 10:20:00,34.37,34.38,34.3,34.31,210000.0,22.475,22.4815,22.4292,22.4357,210000.0
2011-10-27 10:25:00,34.31,34.32,34.21,34.22,238800.0,22.4357,22.4423,22.3703,22.3769,238800.0
2011-10-27 10:30:00,34.22,34.23,34.16,34.17,253000.0,22.3769,22.3834,22.3376,22.3442,253000.0
2011-10-27 10:35:00,34.17,34.17,34.08,34.09,261600.0,22.3442,22.3442,22.2853,22.2919,261600.0
2011-10-27 10:40:00,34.1,34.13,34.09,34.12,248400.0,22.2984,22.318,22.2919,22.3115,248400.0
2011-10-27 10:45:00,34.12,34.2,34.12,34.18,257400.0,22.3115,22.3638,22.3115,22.3507,257400.0
2011-10-27 10:50:00,34.18,34.19,34.15,34.17,162200.0,22.3507,22.3573,22.3311,22.3442,162200.0
2011-10-27 10:55:00,34.18,34.23,34.16,34.16,164800.0,22.3507,22.3834,22.3376,22.3376,164800.0
2011-10-27 11:00:00,34.16,34.21,34.13,34.21,168200.0,22.3376,22.3703,22.318,22.3703,168200.0
2011-10-27 11:05:00,34.2,34.23,34.17,34.19,107800.0,22.3638,22.3834,22.3442,22.3573,107800.0
2011-10-27 11:10:00,34.19,34.22,34.19,34.19,140800.0,22.3573,22.3769,22.3573,22.3573,140800.0
2011-10-27 11:15:00,34.19,34.22,34.18,34.19,123400.0,22.3573,22.3769,22.3507,22.3573,123400.0
2011-10-27 11:20:00,34.2,34.2,34.18,34.2,127400.0,22.3638,22.3638,22.3507,22.3638,127400.0
2011-10-27 11:25:00,34.19,34.2,34.17,34.18,127600.0,22.3573,22.3638,22.3442,22.3507,127600.0
2011-10-27 11:30:00,34.18,34.21,34.17,34.19,234200.0,22.3507,22.3703,22.3442,22.3573,234200.0
2011-10-27 11:35:00,34.19,34.29,34.19,34.27,201400.0,22.3573,22.4226,22.3573,22.4096,201400.0
2011-10-27 11:40:00,34.27,34.28,34.21,34.23,124800.0,22.4096,22.4161,22.3703,22.3834,124800.0
2011-10-27 11:45:00,34.23,34.25,34.23,34.24,106400.0,22.3834,22.3965,22.3834,22.39,106400.0
2011-10-27 11:50:00,34.24,34.26,34.2,34.22,188400.0,22.39,22.403,22.3638,22.3769,188400.0
2011-10-27 11:55:00,34.21,34.22,34.19,34.2,560800.0,22.3703,22.3769,22.3573,22.3638,560800.0
2011-10-27 12:00:00,34.2,34.27,34.17,34.27,449200.0,22.3638,22.4096,22.3442,22.4096,449200.0
2011-10-27 12:05:00,34.27,34.3,34.27,34.28,164000.0,22.4096,22.4292,22.4096,22.4161,164000.0
2011-10-27 12:10:00,34.28,34.29,34.24,34.26,138200.0,22.4161,22.4226,22.39,22.403,138200.0
2011-10-27 12:15:00,34.26,34.31,34.26,34.31,105400.0,22.403,22.4357,22.403,22.4357,105400.0
2011-10-27 12:20:00,34.3,34.3,34.23,34.24,221400.0,22.4292,22.4292,22.3834,22.39,221400.0
2011-10-27 12:25:00,34.25,34.27,34.24,34.25,140400.0,22.3965,22.4096,22.39,22.3965,140400.0
2011-10-27 12:30:00,34.24,34.28,34.24,34.27,147600.0,22.39,22.4161,22.39,22.4096,147600.0
2011-10-27 12:35:00,34.27,34.28,34.24,34.26,113800.0,22.4096,22.4161,22.39,22.403,113800.0
2011-10-27 12:40:00,34.26,34.27,34.24,34.26,107200.0,22.403,22.4096,22.39,22.403,107200.0
2011-10-27 12:45:00,34.25,34.28,34.24,34.24,129800.0,22.3965,22.4161,22.39,22.39,129800.0
2011-10-27 12:50:00,34.24,34.26,34.24,34.24,143400.0,22.39,22.403,22.39,22.39,143400.0
2011-10-27 12:55:00,34.24,34.29,34.24,34.28,111800.0,22.39,22.4226,22.39,22.4161,111800.0
2011-10-27 13:00:00,34.27,34.29,34.26,34.26,137600.0,22.4096,22.4226,22.403,22.403,137600.0
2011-10-27 13:05:00,34.26,34.27,34.24,34.24,154200.0,22.403,22.4096,22.39,22.39,154200.0
2011-10-27 13:10:00,34.23,34.28,34.21,34.26,600000.0,22.3834,22.4161,22.3703,22.403,600000.0
2011-10-27 13:15:00,34.26,34.27,34.24,34.24,196000.0,22.403,22.4096,22.39,22.39,196000.0
2011-10-27 13:20:00,34.24,34.24,34.16,34.17,493000.0,22.39,22.39,22.3376,22.3442,493000.0
2011-10-27 13:25:00,34.17,34.19,34.13,34.16,398000.0,22.3442,22.3573,22.318,22.3376,398000.0
2011-10-27 13:30:00,34.16,34.17,34.11,34.12,202800.0,22.3376,22.3442,22.3049,22.3115,202800.0
2011-10-27 13:35:00,34.12,34.16,34.11,34.13,275800.0,22.3115,22.3376,22.3049,22.318,275800.0
2011-10-27 13:40:00,34.13,34.14,34.07,34.09,214800.0,22.318,22.3246,22.2788,22.2919,214800.0
2011-10-27 13:45:00,34.09,34.09,34.05,34.07,341400.0,22.2919,22.2919,22.2657,22.2788,341400.0
2011-10-27 13:50:00,34.07,34.09,34.06,34.08,433200.0,22.2788,22.2919,22.2722,22.2853,433200.0
2011-10-27 13:55:00,34.08,34.2,34.08,34.1,405800.0,22.2853,22.3638,22.2853,22.2984,405800.0
2011-10-27 14:00:00,34.1,34.21,34.1,34.2,272000.0,22.2984,22.3703,22.2984,22.3638,272000.0
2011-10-27 14:05:00,34.19,34.2,34.14,34.16,282800.0,22.3573,22.3638,22.3246,22.3376,282800.0
2011-10-27 14:10:00,34.16,34.21,34.16,34.18,334800.0,22.3376,22.3703,22.3376,22.3507,334800.0
2011-10-27 14:15:00,34.18,34.18,34.13,34.14,208600.0,22.3507,22.3507,22.318,22.3246,208600.0
2011-10-27 14:20:00,34.15,34.16,34.13,34.14,173800.0,22.3311,22.3376,22.318,22.3246,173800.0
2011-10-27 14:25:00,34.14,34.24,34.13,34.24,305000.0,22.3246,22.39,22.318,22.39,305000.0
2011-10-27 14:30:00,34.24,34.25,34.2,34.22,286200.0,22.39,22.3965,22.3638,22.3769,286200.0
2011-10-27 14:35:00,34.22,34.23,34.19,34.21,258000.0,22.3769,22.3834,22.3573,22.3703,258000.0
2011-10-27 14:40:00,34.21,34.24,34.18,34.18,207200.0,22.3703,22.39,22.3507,22.3507,207200.0
2011-10-27 14:45:00,34.18,34.22,34.18,34.19,187000.0,22.3507,22.3769,22.3507,22.3573,187000.0
2011-10-27 14:50:00,34.19,34.21,34.19,34.19,196400.0,22.3573,22.3703,22.3573,22.3573,196400.0
2011-10-27 14:55:00,34.2,34.22,34.18,34.2,293800.0,22.3638,22.3769,22.3507,22.3638,293800.0
2011-10-27 15:00:00,34.2,34.24,34.2,34.24,284400.0,22.3638,22.39,22.3638,22.39,284400.0
2011-10-27 15:05:00,34.24,34.28,34.23,34.25,332400.0,22.39,22.4161,22.3834,22.3965,332400.0
2011-10-27 15:10:00,34.24,34.27,34.24,34.26,360000.0,22.39,22.4096,22.39,22.403,360000.0
2011-10-27 15:15:00,34.26,34.31,34.24,34.3,486400.0,22.403,22.4357,22.39,22.4292,486400.0
2011-10-27 15:20:00,34.3,34.4,34.29,34.37,536200.0,22.4292,22.4946,22.4226,22.475,536200.0
2011-10-27 15:25:00,34.37,34.41,34.34,34.34,414400.0,22.475,22.5011,22.4553,22.4553,414400.0
2011-10-27 15:30:00,34.34,34.38,34.33,34.37,445800.0,22.4553,22.4815,22.4488,22.475,445800.0
2011-10-27 15:35:00,34.37,34.39,34.33,34.38,419200.0,22.475,22.488,22.4488,22.4815,419200.0
2011-10-27 15:40:00,34.38,34.41,34.35,34.36,536400.0,22.4815,22.5011,22.4619,22.4684,536400.0
2011-10-27 15:45:00,34.35,34.35,34.22,34.26,692000.0,22.4619,22.4619,22.3769,22.403,692000.0
2011-10-27 15:50:00,34.26,34.27,34.2,34.21,826400.0,22.403,22.4096,22.3638,22.3703,826400.0
2011-10-27 15:55:00,34.2,34.3,34.14,34.27,1697800.0,22.3638,22.4292,22.3246,22.4096,1697800.0
2011-10-28 09:30:00,34.26,34.44,34.26,34.36,397600.0,22.403,22.5207,22.403,22.4684,397600.0
2011-10-28 09:35:00,34.34,34.42,34.34,34.38,222400.0,22.4553,22.5077,22.4553,22.4815,222400.0
2011-10-28 09:40:00,34.38,34.38,34.23,34.24,214600.0,22.4815,22.4815,22.3834,22.39,214600.0
2011-10-28 09:45:00,34.24,34.27,34.2,34.21,217600.0,22.39,22.4096,22.3638,22.3703,217600.0
2011-10-28 09:50:00,34.21,34.27,34.2,34.27,174000.0,22.3703,22.4096,22.3638,22.4096,174000.0
2011-10-28 09:55:00,34.27,34.33,34.24,34.33,183800.0,22.4096,22.4488,22.39,22.4488,183800.0
2011-10-28 10:00:00,34.33,34.37,34.31,34.34,148800.0,22.4488,22.475,22.4357,22.4553,148800.0
2011-10-28 10:05:00,34.34,34.34,34.28,34.31,121400.0,22.4553,22.4553,22.4161,22.4357,121400.0
2011-10-28 10:10:00,34.31,34.35,34.3,34.3,131000.0,22.4357,22.4619,22.4292,22.4292,131000.0
2011-10-28 10:15:00,34.3,34.31,34.25,34.3,135000.0,22.4292,22.4357,22.3965,22.4292,135000.0
2011-10-28 10:20:00,34.3,34.35,34.27,34.3,140600.0,22.4292,22.4619,22.4096,22.4292,140600.0
2011-10-28 10:25:00,34.29,34.33,34.27,34.29,124200.0,22.4226,22.4488,22.4096,22.4226,124200.0
2011-10-28 10:30:00,34.29,34.32,34.27,34.28,325600.0,22.4226,22.4423,22.4096,22.4161,325600.0
2011-10-28 10:35:00,34.27,34.31,34.24,34.26,289800.0,22.4096,22.4357,22.39,22.403,289800.0
2011-10-28 10:40:00,34.24,34.29,34.24,34.27,245800.0,22.39,22.4226,22.39,22.4096,245800.0
2011-10-28 10:45:00,34.27,34.27,34.23,34.24,234000.0,22.4096,22.4096,22.3834,22.39,234000.0
2011-10-28 10:50:00,34.24,34.26,34.23,34.25,227200.0,22.39,22.403,22.3834,22.3965,227200.0
2011-10-28 10:55:00,34.26,34.26,34.24,34.24,185200.0,22.403,22.403,22.39,22.39,185200.0
2011-10-28 11:00:00,34.24,34.26,34.2,34.21,248000.0,22.39,22.403,22.3638,22.3703,248000.0
2011-10-28 11:05:00,34.21,34.25,34.2,34.24,136200.0,22.3703,22.3965,22.3638,22.39,136200.0
2011-10-28 11:10:00,34.24,34.26,34.21,34.22,140200.0,22.39,22.403,22.3703,22.3769,140200.0
2011-10-28 11:15:00,34.22,34.26,34.22,34.22,131600.0,22.3769,22.403,22.3769,22.3769,131600.0
2011-10-28 11:20:00,34.22,34.25,34.22,34.24,138600.0,22.3769,22.3965,22.3769,22.39,138600.0
2011-10-28 11:25:00,34.24,34.24,34.2,34.22,200400.0,22.39,22.39,22.3638,22.3769,200400.0
2011-10-28 11:30:00,34.22,34.28,34.2,34.27,193800.0,22.3769,22.4161,22.3638,22.4096,193800.0
2011-10-28 11:35:00,34.27,34.29,34.24,34.25,169400.0,22.4096,22.4226,22.39,22.3965,169400.0
2011-10-28 11:40:00,34.25,34.27,34.24,34.25,145200.0,22.3965,22.4096,22.39,22.3965,145200.0
2011-10-28 11:45:00,34.26,34.29,34.24,34.27,131200.0,22.403,22.4226,22.39,22.4096,131200.0
2011-10-28 11:50:00,34.27,34.29,34.25,34.28,135000.0,22.4096,22.4226,22.3965,22.4161,135000.0
2011-10-28 11:55:00,34.28,34.29,34.27,34.27,182000.0,22.4161,22.4226,22.4096,22.4096,182000.0
2011-10-28 12:00:00,34.27,34.27,34.25,34.26,81600.0,22.4096,22.4096,22.3965,22.403,81600.0
2011-10-28 12:05:00,34.26,34.27,34.25,34.26,61600.0,22.403,22.4096,22.3965,22.403,61600.0
2011-10-28 12:10:00,34.27,34.28,34.26,34.28,92200.0,22.4096,22.4161,22.403,22.4161,92200.0
2011-10-28 12:15:00,34.28,34.29,34.27,34.29,69000.0,22.4161,22.4226,22.4096,22.4226,69000.0
2011-10-28 12:20:00,34.28,34.31,34.28,34.3,112000.0,22.4161,22.4357,22.4161,22.4292,112000.0
2011-10-28 12:25:00,34.3,34.31,34.28,34.29,99200.0,22.4292,22.4357,22.4161,22.4226,99200.0
2011-10-28 12:30:00,34.29,34.3,34.28,34.29,134200.0,22.4226,22.4292,22.4161,22.4226,134200.0
2011-10-28 12:35:00,34.29,34.32,34.28,34.29,197600.0,22.4226,22.4423,22.4161,22.4226,197600.0
2011-10-28 12:40:00,34.29,34.33,34.29,34.31,77800.0,22.4226,22.4488,22.4226,22.4357,77800.0
2011-10-28 12:45:00,34.31,34.33,34.27,34.33,191000.0,22.4357,22.4488,22.4096,22.4488,191000.0
2011-10-28 12:50:00,34.33,34.34,34.31,34.34,124000.0,22.4488,22.4553,22.4357,22.4553,124000.0
2011-10-28 12:55:00,34.34,34.37,34.33,34.37,175000.0,22.4553,22.475,22.4488,22.475,175000.0
2011-10-28 13:00:00,34.37,34.38,34.34,34.35,112200.0,22.475,22.4815,22.4553,22.4619,112200.0
2011-10-28 13:05:00,34.35,34.38,34.34,34.35,155200.0,22.4619,22.4815,22.4553,22.4619,155200.0
2011-10-28 13:10:00,34.35,34.38,34.35,34.37,92800.0,22.4619,22.4815,22.4619,22.475,92800.0
2011-10-28 13:15:00,34.37,34.39,34.36,34.38,122800.0,22.475,22.488,22.4684,22.4815,122800.0
2011-10-28 13:20:00,34.38,34.42,34.38,34.41,72000.0,22.4815,22.5077,22.4815,22.5011,72000.0
2011-10-28 13:25:00,34.42,34.44,34.4,34.4,161200.0,22.5077,22.5207,22.4946,22.4946,161200.0
2011-10-28 13:30:00,34.4,34.41,34.39,34.39,119800.0,22.4946,22.5011,22.488,22.488,119800.0
2011-10-28 13:35:00,34.4,34.42,34.38,34.4,131800.0,22.4946,22.5077,22.4815,22.4946,131800.0
2011-10-28 13:40:00,34.4,34.4,34.37,34.38,138600.0,22.4946,22.4946,22.475,22.4815,138600.0
2011-10-28 13:45:00,34.38,34.41,34.38,34.4,118400.0,22.4815,22.5011,22.4815,22.4946,118400.0
2011-10-28 13:50:00,34.4,34.43,34.39,34.43,90400.0,22.4946,22.5142,22.488,22.5142,90400.0
2011-10-28 13:55:00,34.43,34.44,34.41,34.44,102600.0,22.5142,22.5207,22.5011,22.5207,102600.0
2011-10-28 14:00:00,34.44,34.44,34.42,34.42,95400.0,22.5207,22.5207,22.5077,22.5077,95400.0
2011-10-28 14:05:00,34.42,34.43,34.38,34.4,105200.0,22.5077,22.5142,22.4815,22.4946,105200.0
2011-10-28 14:10:00,34.41,34.42,34.4,34.42,87400.0,22.5011,22.5077,22.4946,22.5077,87400.0
2011-10-28 14:15:00,34.42,34.43,34.41,34.43,98600.0,22.5077,22.5142,22.5011,22.5142,98600.0
2011-10-28 14:20:00,34.42,34.46,34.42,34.44,245000.0,22.5077,22.5338,22.5077,22.5207,245000.0
2011-10-28 14:25:00,34.44,34.44,34.43,34.44,152000.0,22.5207,22.5207,22.5142,22.5207,152000.0
2011-10-28 14:30:00,34.44,34.48,34.44,34.48,315400.0,22.5207,22.5469,22.5207,22.5469,315400.0
2011-10-28 14:35:00,34.48,34.48,34.45,34.45,78800.0,22.5469,22.5469,22.5273,22.5273,78800.0
2011-10-28 14:40:00,34.45,34.47,34.44,34.46,119800.0,22.5273,22.5404,22.5207,22.5338,119800.0
2011-10-28 14:45:00,34.46,34.46,34.43,34.43,118000.0,22.5338,22.5338,22.5142,22.5142,118000.0
2011-10-28 14:50:00,34.43,34.45,34.41,34.42,120200.0,22.5142,22.5273,22.5011,22.5077,120200.0
2011-10-28 14:55:00,34.42,34.43,34.4,34.43,121800.0,22.5077,22.5142,22.4946,22.5142,121800.0
2011-10-28 15:00:00,34.43,34.49,34.43,34.48,258600.0,22.5142,22.5534,22.5142,22.5469,258600.0
2011-10-28 15:05:00,34.48,34.49,34.47,34.47,150600.0,22.5469,22.5534,22.5404,22.5404,150600.0
2011-10-28 15:10:00,34.47,34.49,34.45,34.49,213800.0,22.5404,22.5534,22.5273,22.5534,213800.0
2011-10-28 15:15:00,34.49,34.49,34.45,34.45,232000.0,22.5534,22.5534,22.5273,22.5273,232000.0
2011-10-28 15:20:00,34.46,34.46,34.44,34.45,245600.0,22.5338,22.5338,22.5207,22.5273,245600.0
2011-10-28 15:25:00,34.45,34.46,34.44,34.45,157000.0,22.5273,22.5338,22.5207,22.5273,157000.0
2011-10-28 15:30:00,34.45,34.45,34.4,34.43,252800.0,22.5273,22.5273,22.4946,22.5142,252800.0
2011-10-28 15:35:00,34.43,34.44,34.4,34.44,211800.0,22.5142,22.5207,22.4946,22.5207,211800.0
2011-10-28 15:40:00,34.44,34.46,34.43,34.45,359200.0,22.5207,22.5338,22.5142,22.5273,359200.0
2011-10-28 15:45:00,34.45,34.46,34.43,34.45,414600.0,22.5273,22.5338,22.5142,22.5273,414600.0
2011-10-28 15:50:00,34.45,34.49,34.43,34.48,428400.0,22.5273,22.5534,22.5142,22.5469,428400.0
2011-10-28 15:55:00,34.49,34.49,34.44,34.46,886400.0,22.5534,22.5534,22.5207,22.5338,886400.0
2011-10-31 09:30:00,34.33,34.47,34.29,34.44,351600.0,22.4488,22.5404,22.4226,22.5207,351600.0
2011-10-31 09:35:00,34.44,34.46,34.39,34.4,126200.0,22.5207,22.5338,22.488,22.4946,126200.0
2011-10-31 09:40:00,34.4,34.43,34.36,34.36,119800.0,22.4946,22.5142,22.4684,22.4684,119800.0
2011-10-31 09:45:00,34.36,34.44,34.33,34.4,181600.0,22.4684,22.5207,22.4488,22.4946,181600.0
2011-10-31 09:50:00,34.4,34.44,34.37,34.44,211200.0,22.4946,22.5207,22.475,22.5207,211200.0
2011-10-31 09:55:00,34.44,34.45,34.37,34.45,198800.0,22.5207,22.5273,22.475,22.5273,198800.0
2011-10-31 10:00:00,34.45,34.45,34.41,34.43,116400.0,22.5273,22.5273,22.5011,22.5142,116400.0
2011-10-31 10:05:00,34.44,34.47,34.42,34.43,192600.0,22.5207,22.5404,22.5077,22.5142,192600.0
2011-10-31 10:10:00,34.43,34.48,34.43,34.48,168000.0,22.5142,22.5469,22.5142,22.5469,168000.0
2011-10-31 10:15:00,34.48,34.49,34.46,34.48,186600.0,22.5469,22.5534,22.5338,22.5469,186600.0
2011-10-31 10:20:00,34.48,34.49,34.46,34.46,151400.0,22.5469,22.5534,22.5338,22.5338,151400.0
2011-10-31 10:25:00,34.47,34.48,34.46,34.48,73000.0,22.5404,22.5469,22.5338,22.5469,73000.0
2011-10-31 10:30:00,34.48,34.52,34.45,34.49,519600.0,22.5469,22.573,22.5273,22.5534,519600.0
2011-10-31 10:35:00,34.49,34.51,34.44,34.51,137000.0,22.5534,22.5665,22.5207,22.5665,137000.0
2011-10-31 10:40:00,34.51,34.52,34.43,34.46,176600.0,22.5665,22.573,22.5142,22.5338,176600.0
2011-10-31 10:45:00,34.45,34.47,34.44,34.45,100400.0,22.5273,22.5404,22.5207,22.5273,100400.0
2011-10-31 10:50:00,34.46,34.48,34.45,34.45,129400.0,22.5338,22.5469,22.5273,22.5273,129400.0
2011-10-31 10:55:00,34.45,34.49,34.45,34.47,117400.0,22.5273,22.5534,22.5273,22.5404,117400.0
2011-10-31 11:00:00,34.47,34.48,34.44,34.44,147600.0,22.5404,22.5469,22.5207,22.5207,147600.0
2011-10-31 11:05:00,34.44,34.48,34.42,34.48,124400.0,22.5207,22.5469,22.5077,22.5469,124400.0
2011-10-31 11:10:00,34.48,34.49,34.42,34.43,113600.0,22.5469,22.5534,22.5077,22.5142,113600.0
2011-10-31 11:15:00,34.43,34.44,34.41,34.42,100400.0,22.5142,22.5207,22.5011,22.5077,100400.0
2011-10-31 11:20:00,34.42,34.43,34.4,34.43,95600.0,22.5077,22.5142,22.4946,22.5142,95600.0
2011-10-31 11:25:00,34.43,34.44,34.41,34.42,136000.0,22.5142,22.5207,22.5011,22.5077,136000.0
2011-10-31 11:30:00,34.42,34.47,34.41,34.47,183200.0,22.5077,22.5404,22.5011,22.5404,183200.0
2011-10-31 11:35:00,34.48,34.49,34.46,34.49,101200.0,22.5469,22.5534,22.5338,22.5534,101200.0
2011-10-31 11:40:00,34.49,34.5,34.45,34.48,132200.0,22.5534,22.56,22.5273,22.5469,132200.0
2011-10-31 11:45:00,34.48,34.51,34.47,34.5,239400.0,22.5469,22.5665,22.5404,22.56,239400.0
2011-10-31 11:50:00,34.49,34.5,34.48,34.5,229000.0,22.5534,22.56,22.5469,22.56,229000.0
2011-10-31 11:55:00,34.49,34.5,34.45,34.46,56600.0,22.5534,22.56,22.5273,22.5338,56600.0
2011-10-31 12:00:00,34.45,34.49,34.45,34.49,57000.0,22.5273,22.5534,22.5273,22.5534,57000.0
2011-10-31 12:05:00,34.48,34.49,34.46,34.47,66400.0,22.5469,22.5534,22.5338,22.5404,66400.0
2011-10-31 12:10:00,34.48,34.51,34.48,34.49,122400.0,22.5469,22.5665,22.5469,22.5534,122400.0
2011-10-31 12:15:00,34.49,34.49,34.44,34.44,155800.0,22.5534,22.5534,22.5207,22.5207,155800.0
2011-10-31 12:20:00,34.44,34.47,34.43,34.46,84000.0,22.5207,22.5404,22.5142,22.5338,84000.0
2011-10-31 12:25:00,34.46,34.46,34.41,34.41,110000.0,22.5338,22.5338,22.5011,22.5011,110000.0
2011-10-31 12:30:00,34.41,34.43,34.38,34.38,127200.0,22.5011,22.5142,22.4815,22.4815,127200.0
2011-10-31 12:35:00,34.39,34.41,34.37,34.38,100000.0,22.488,22.5011,22.475,22.4815,100000.0
2011-10-31 12:40:00,34.38,34.38,34.36,34.37,63800.0,22.4815,22.4815,22.4684,22.475,63800.0
2011-10-31 12:45:00,34.37,34.4,34.35,34.37,82000.0,22.475,22.4946,22.4619,22.475,82000.0
2011-10-31 12:50:00,34.37,34.41,34.36,34.41,87400.0,22.475,22.5011,22.4684,22.5011,87400.0
2011-10-31 12:55:00,34.41,34.45,34.41,34.44,95800.0,22.5011,22.5273,22.5011,22.5207,95800.0
2011-10-31 13:00:00,34.44,34.44,34.4,34.43,95800.0,22.5207,22.5207,22.4946,22.5142,95800.0
2011-10-31 13:05:00,34.43,34.43,34.41,34.42,92800.0,22.5142,22.5142,22.5011,22.5077,92800.0
2011-10-31 13:10:00,34.42,34.43,34.4,34.42,86000.0,22.5077,22.5142,22.4946,22.5077,86000.0
2011-10-31 13:15:00,34.41,34.44,34.41,34.42,42000.0,22.5011,22.5207,22.5011,22.5077,42000.0
2011-10-31 13:20:00,34.42,34.44,34.41,34.44,78800.0,22.5077,22.5207,22.5011,22.5207,78800.0
2011-10-31 13:25:00,34.44,34.44,34.43,34.44,42400.0,22.5207,22.5207,22.5142,22.5207,42400.0
2011-10-31 13:30:00,34.44,34.44,34.41,34.43,76600.0,22.5207,22.5207,22.5011,22.5142,76600.0
2011-10-31 13:35:00,34.42,34.46,34.4,34.45,83800.0,22.5077,22.5338,22.4946,22.5273,83800.0
2011-10-31 13:40:00,34.44,34.49,34.44,34.49,97200.0,22.5207,22.5534,22.5207,22.5534,97200.0
2011-10-31 13:45:00,34.49,34.49,34.47,34.49,139400.0,22.5534,22.5534,22.5404,22.5534,139400.0
2011-10-31 13:50:00,34.49,34.49,34.45,34.45,78400.0,22.5534,22.5534,22.5273,22.5273,78400.0
2011-10-31 13:55:00,34.45,34.47,34.43,34.45,177000.0,22.5273,22.5404,22.5142,22.5273,177000.0
2011-10-31 14:00:00,34.46,34.49,34.44,34.46,107800.0,22.5338,22.5534,22.5207,22.5338,107800.0
2011-10-31 14:05:00,34.46,34.46,34.43,34.45,73000.0,22.5338,22.5338,22.5142,22.5273,73000.0
2011-10-31 14:10:00,34.45,34.47,34.43,34.46,164800.0,22.5273,22.5404,22.5142,22.5338,164800.0
2011-10-31 14:15:00,34.45,34.46,34.41,34.44,66800.0,22.5273,22.5338,22.5011,22.5207,66800.0
2011-10-31 14:20:00,34.44,34.46,34.43,34.45,142600.0,22.5207,22.5338,22.5142,22.5273,142600.0
2011-10-31 14:25:00,34.45,34.46,34.42,34.45,85000.0,22.5273,22.5338,22.5077,22.5273,85000.0
2011-10-31 14:30:00,34.46,34.47,34.44,34.44,122800.0,22.5338,22.5404,22.5207,22.5207,122800.0
2011-10-31 14:35:00,34.44,34.45,34.4,34.42,137800.0,22.5207,22.5273,22.4946,22.5077,137800.0
2011-10-31 14:40:00,34.42,34.45,34.39,34.44,160200.0,22.5077,22.5273,22.488,22.5207,160200.0
2011-10-31 14:45:00,34.44,34.46,34.43,34.43,155600.0,22.5207,22.5338,22.5142,22.5142,155600.0
2011-10-31 14:50:00,34.43,34.49,34.43,34.48,207800.0,22.5142,22.5534,22.5142,22.5469,207800.0
2011-10-31 14:55:00,34.48,34.51,34.48,34.5,123800.0,22.5469,22.5665,22.5469,22.56,123800.0
2011-10-31 15:00:00,34.51,34.51,34.47,34.47,285000.0,22.5665,22.5665,22.5404,22.5404,285000.0
2011-10-31 15:05:00,34.48,34.49,34.41,34.43,210200.0,22.5469,22.5534,22.5011,22.5142,210200.0
2011-10-31 15:10:00,34.43,34.45,34.41,34.42,241200.0,22.5142,22.5273,22.5011,22.5077,241200.0
2011-10-31 15:15:00,34.42,34.42,34.37,34.37,282600.0,22.5077,22.5077,22.475,22.475,282600.0
2011-10-31 15:20:00,34.37,34.41,34.34,34.41,396600.0,22.475,22.5011,22.4553,22.5011,396600.0
2011-10-31 15:25:00,34.41,34.42,34.37,34.38,337600.0,22.5011,22.5077,22.475,22.4815,337600.0
2011-10-31 15:30:00,34.38,34.42,34.36,34.42,594800.0,22.4815,22.5077,22.4684,22.5077,594800.0
2011-10-31 15:35:00,34.42,34.44,34.38,34.4,379800.0,22.5077,22.5207,22.4815,22.4946,379800.0
2011-10-31 15:40:00,34.41,34.41,34.35,34.35,712200.0,22.5011,22.5011,22.4619,22.4619,712200.0
2011-10-31 15:45:00,34.34,34.37,34.28,34.31,866000.0,22.4553,22.475,22.4161,22.4357,866000.0
2011-10-31 15:50:00,34.31,34.33,34.26,34.32,620000.0,22.4357,22.4488,22.403,22.4423,620000.0
2011-10-31 15:55:00,34.33,34.33,34.17,34.17,1613200.0,22.4488,22.4488,22.3442,22.3442,1613200.0
2011-11-01 09:30:00,33.58,33.7,33.47,33.67,607800.0,21.9584,22.0368,21.8864,22.0172,607800.0
2011-11-01 09:35:00,33.66,33.69,33.62,33.65,393400.0,22.0107,22.0303,21.9845,22.0041,393400.0
2011-11-01 09:40:00,33.65,33.72,33.61,33.63,298000.0,22.0041,22.0499,21.978,21.9911,298000.0
2011-11-01 09:45:00,33.64,33.67,33.6,33.63,280800.0,21.9976,22.0172,21.9714,21.9911,280800.0
2011-11-01 09:50:00,33.63,33.63,33.56,33.6,308600.0,21.9911,21.9911,21.9453,21.9714,308600.0
2011-11-01 09:55:00,33.6,33.6,33.52,33.56,232400.0,21.9714,21.9714,21.9191,21.9453,232400.0
2011-11-01 10:00:00,33.56,33.58,33.43,33.54,488600.0,21.9453,21.9584,21.8603,21.9322,488600.0
2011-11-01 10:05:00,33.55,33.55,33.5,33.51,348800.0,21.9388,21.9388,21.9061,21.9126,348800.0
2011-11-01 10:10:00,33.51,33.56,33.49,33.51,316600.0,21.9126,21.9453,21.8995,21.9126,316600.0
2011-11-01 10:15:00,33.51,33.6,33.48,33.58,283400.0,21.9126,21.9714,21.893,21.9584,283400.0
2011-11-01 10:20:00,33.58,33.6,33.52,33.6,229400.0,21.9584,21.9714,21.9191,21.9714,229400.0
2011-11-01 10:25:00,33.6,33.66,33.59,33.63,356800.0,21.9714,22.0107,21.9649,21.9911,356800.0
2011-11-01 10:30:00,33.63,33.67,33.6,33.63,285600.0,21.9911,22.0172,21.9714,21.9911,285600.0
2011-11-01 10:35:00,33.63,33.64,33.6,33.63,231800.0,21.9911,21.9976,21.9714,21.9911,231800.0
2011-11-01 10:40:00,33.62,33.63,33.6,33.62,306000.0,21.9845,21.9911,21.9714,21.9845,306000.0
2011-11-01 10:45:00,33.62,33.63,33.6,33.63,143200.0,21.9845,21.9911,21.9714,21.9911,143200.0
2011-11-01 10:50:00,33.63,33.66,33.63,33.63,226600.0,21.9911,22.0107,21.9911,21.9911,226600.0
2011-11-01 10:55:00,33.63,33.67,33.6,33.62,216600.0,21.9911,22.0172,21.9714,21.9845,216600.0
2011-11-01 11:00:00,33.61,33.65,33.6,33.62,150400.0,21.978,22.0041,21.9714,21.9845,150400.0
2011-11-01 11:05:00,33.62,33.64,33.6,33.63,205600.0,21.9845,21.9976,21.9714,21.9911,205600.0
2011-11-01 11:10:00,33.63,33.65,33.63,33.65,165600.0,21.9911,22.0041,21.9911,22.0041,165600.0
2011-11-01 11:15:00,33.64,33.7,33.64,33.69,289200.0,21.9976,22.0368,21.9976,22.0303,289200.0
2011-11-01 11:20:00,33.69,33.71,33.62,33.63,237600.0,22.0303,22.0434,21.9845,21.9911,237600.0
2011-11-01 11:25:00,33.63,33.63,33.59,33.59,200800.0,21.9911,21.9911,21.9649,21.9649,200800.0
2011-11-01 11:30:00,33.6,33.62,33.58,33.59,232000.0,21.9714,21.9845,21.9584,21.9649,232000.0
2011-11-01 11:35:00,33.59,33.61,33.56,33.57,191800.0,21.9649,21.978,21.9453,21.9518,191800.0
2011-11-01 11:40:00,33.57,33.6,33.54,33.56,170200.0,21.9518,21.9714,21.9322,21.9453,170200.0
2011-11-01 11:45:00,33.56,33.6,33.49,33.49,222800.0,21.9453,21.9714,21.8995,21.8995,222800.0
2011-11-01 11:50:00,33.49,33.51,33.46,33.49,393600.0,21.8995,21.9126,21.8799,21.8995,393600.0
2011-11-01 11:55:00,33.49,33.54,33.49,33.52,140800.0,21.8995,21.9322,21.8995,21.9191,140800.0
2011-11-01 12:00:00,33.52,33.52,33.48,33.52,185800.0,21.9191,21.9191,21.893,21.9191,185800.0
2011-11-01 12:05:00,33.51,33.59,33.5,33.59,183200.0,21.9126,21.9649,21.9061,21.9649,183200.0
2011-11-01 12:10:00,33.58,33.59,33.54,33.54,216400.0,21.9584,21.9649,21.9322,21.9322,216400.0
2011-11-01 12:15:00,33.54,33.55,33.49,33.49,167800.0,21.9322,21.9388,21.8995,21.8995,167800.0
2011-11-01 12:20:00,33.49,33.52,33.47,33.49,232400.0,21.8995,21.9191,21.8864,21.8995,232400.0
2011-11-01 12:25:00,33.49,33.57,33.49,33.56,193000.0,21.8995,21.9518,21.8995,21.9453,193000.0
2011-11-01 12:30:00,33.56,33.59,33.52,33.57,138400.0,21.9453,21.9649,21.9191,21.9518,138400.0
2011-11-01 12:35:00,33.57,33.61,33.56,33.61,145200.0,21.9518,21.978,21.9453,21.978,145200.0
2011-11-01 12:40:00,33.61,33.62,33.55,33.56,182600.0,21.978,21.9845,21.9388,21.9453,182600.0
2011-11-01 12:45:00,33.56,33.57,33.52,33.52,81400.0,21.9453,21.9518,21.9191,21.9191,81400.0
2011-11-01 12:50:00,33.52,33.52,33.47,33.47,112000.0,21.9191,21.9191,21.8864,21.8864,112000.0
2011-11-01 12:55:00,33.47,33.52,33.47,33.52,107600.0,21.8864,21.9191,21.8864,21.9191,107600.0
2011-11-01 13:00:00,33.51,33.52,33.47,33.52,123000.0,21.9126,21.9191,21.8864,21.9191,123000.0
2011-11-01 13:05:00,33.51,33.57,33.5,33.55,266400.0,21.9126,21.9518,21.9061,21.9388,266400.0
2011-11-01 13:10:00,33.55,33.58,33.55,33.55,133400.0,21.9388,21.9584,21.9388,21.9388,133400.0
2011-11-01 13:15:00,33.55,33.57,33.55,33.55,139400.0,21.9388,21.9518,21.9388,21.9388,139400.0
2011-11-01 13:20:00,33.55,33.56,33.51,33.52,340600.0,21.9388,21.9453,21.9126,21.9191,340600.0
2011-11-01 13:25:00,33.52,33.69,33.51,33.66,429200.0,21.9191,22.0303,21.9126,22.0107,429200.0
2011-11-01 13:30:00,33.66,33.73,33.6,33.69,491600.0,22.0107,22.0565,21.9714,22.0303,491600.0
2011-11-01 13:35:00,33.69,33.73,33.65,33.66,206600.0,22.0303,22.0565,22.0041,22.0107,206600.0
2011-11-01 13:40:00,33.66,33.73,33.65,33.71,132400.0,22.0107,22.0565,22.0041,22.0434,132400.0
2011-11-01 13:45:00,33.71,33.75,33.66,33.67,203600.0,22.0434,22.0695,22.0107,22.0172,203600.0
2011-11-01 13:50:00,33.67,33.67,33.62,33.65,356200.0,22.0172,22.0172,21.9845,22.0041,356200.0
2011-11-01 13:55:00,33.65,33.65,33.56,33.62,222800.0,22.0041,22.0041,21.9453,21.9845,222800.0
2011-11-01 14:00:00,33.61,33.65,33.59,33.62,232000.0,21.978,22.0041,21.9649,21.9845,232000.0
2011-11-01 14:05:00,33.62,33.69,33.62,33.68,187400.0,21.9845,22.0303,21.9845,22.0238,187400.0
2011-11-01 14:10:00,33.68,33.68,33.63,33.68,180400.0,22.0238,22.0238,21.9911,22.0238,180400.0
2011-11-01 14:15:00,33.67,33.67,33.62,33.66,206400.0,22.0172,22.0172,21.9845,22.0107,206400.0
2011-11-01 14:20:00,33.66,33.69,33.65,33.69,276800.0,22.0107,22.0303,22.0041,22.0303,276800.0
2011-11-01 14:25:00,33.68,33.72,33.65,33.67,205000.0,22.0238,22.0499,22.0041,22.0172,205000.0
2011-11-01 14:30:00,33.67,33.7,33.65,33.68,137600.0,22.0172,22.0368,22.0041,22.0238,137600.0
2011-11-01 14:35:00,33.69,33.71,33.65,33.65,192800.0,22.0303,22.0434,22.0041,22.0041,192800.0
2011-11-01 14:40:00,33.66,33.66,33.62,33.65,147000.0,22.0107,22.0107,21.9845,22.0041,147000.0
2011-11-01 14:45:00,33.65,33.65,33.62,33.62,147400.0,22.0041,22.0041,21.9845,21.9845,147400.0
2011-11-01 14:50:00,33.62,33.63,33.57,33.58,165200.0,21.9845,21.9911,21.9518,21.9584,165200.0
2011-11-01 14:55:00,33.58,33.6,33.56,33.59,176200.0,21.9584,21.9714,21.9453,21.9649,176200.0
2011-11-01 15:00:00,33.59,33.6,33.51,33.55,285600.0,21.9649,21.9714,21.9126,21.9388,285600.0
2011-11-01 15:05:00,33.55,33.56,33.5,33.54,218800.0,21.9388,21.9453,21.9061,21.9322,218800.0
2011-11-01 15:10:00,33.54,33.6,33.52,33.6,170400.0,21.9322,21.9714,21.9191,21.9714,170400.0
2011-11-01 15:15:00,33.6,33.61,33.56,33.6,218200.0,21.9714,21.978,21.9453,21.9714,218200.0
2011-11-01 15:20:00,33.61,33.63,33.56,33.57,207400.0,21.978,21.9911,21.9453,21.9518,207400.0
2011-11-01 15:25:00,33.57,33.61,33.57,33.6,194400.0,21.9518,21.978,21.9518,21.9714,194400.0
2011-11-01 15:30:00,33.6,33.68,33.59,33.6,318400.0,21.9714,22.0238,21.9649,21.9714,318400.0
2011-11-01 15:35:00,33.6,33.65,33.6,33.64,450400.0,21.9714,22.0041,21.9714,21.9976,450400.0
2011-11-01 15:40:00,33.64,33.64,33.54,33.56,618400.0,21.9976,21.9976,21.9322,21.9453,618400.0
2011-11-01 15:45:00,33.56,33.57,33.4,33.49,1111800.0,21.9453,21.9518,21.8407,21.8995,1111800.0
2011-11-01 15:50:00,33.49,33.5,33.39,33.43,745400.0,21.8995,21.9061,21.8341,21.8603,745400.0
2011-11-01 15:55:00,33.43,33.53,33.43,33.51,1501200.0,21.8603,21.9257,21.8603,21.9126,1501200.0
2011-11-02 09:30:00,33.71,33.88,33.68,33.84,404400.0,22.0434,22.1545,22.0238,22.1284,404400.0
2011-11-02 09:35:00,33.84,33.9,33.84,33.85,212400.0,22.1284,22.1676,22.1284,22.1349,212400.0
2011-11-02 09:40:00,33.85,33.88,33.83,33.83,236800.0,22.1349,22.1545,22.1218,22.1218,236800.0
2011-11-02 09:45:00,33.83,33.85,33.83,33.84,116200.0,22.1218,22.1349,22.1218,22.1284,116200.0
2011-11-02 09:50:00,33.84,33.85,33.79,33.83,207800.0,22.1284,22.1349,22.0957,22.1218,207800.0
2011-11-02 09:55:00,33.83,33.88,33.82,33.88,98400.0,22.1218,22.1545,22.1153,22.1545,98400.0
2011-11-02 10:00:00,33.88,33.9,33.85,33.87,267800.0,22.1545,22.1676,22.1349,22.148,267800.0
2011-11-02 10:05:00,33.87,33.89,33.85,33.89,127800.0,22.148,22.1611,22.1349,22.1611,127800.0
2011-11-02 10:10:00,33.89,33.91,33.88,33.9,102400.0,22.1611,22.1742,22.1545,22.1676,102400.0
2011-11-02 10:15:00,33.9,33.91,33.88,33.88,152400.0,22.1676,22.1742,22.1545,22.1545,152400.0
2011-11-02 10:20:00,33.88,33.89,33.87,33.89,169000.0,22.1545,22.1611,22.148,22.1611,169000.0
2011-11-02 10:25:00,33.9,33.91,33.88,33.89,154600.0,22.1676,22.1742,22.1545,22.1611,154600.0
2011-11-02 10:30:00,33.89,33.92,33.88,33.88,366600.0,22.1611,22.1807,22.1545,22.1545,366600.0
2011-11-02 10:35:00,33.88,33.93,33.87,33.93,138400.0,22.1545,22.1872,22.148,22.1872,138400.0
2011-11-02 10:40:00,33.92,33.98,33.92,33.98,96400.0,22.1807,22.2199,22.1807,22.2199,96400.0
2011-11-02 10:45:00,33.98,34.01,33.96,34.01,156800.0,22.2199,22.2396,22.2069,22.2396,156800.0
2011-11-02 10:50:00,34.01,34.02,33.99,34.0,269600.0,22.2396,22.2461,22.2265,22.233,269600.0
2011-11-02 10:55:00,34.0,34.02,33.98,34.0,128200.0,22.233,22.2461,22.2199,22.233,128200.0
2011-11-02 11:00:00,34.0,34.01,33.98,34.0,149000.0,22.233,22.2396,22.2199,22.233,149000.0
2011-11-02 11:05:00,34.01,34.03,33.99,34.02,163200.0,22.2396,22.2526,22.2265,22.2461,163200.0
2011-11-02 11:10:00,34.02,34.02,33.99,33.99,103200.0,22.2461,22.2461,22.2265,22.2265,103200.0
2011-11-02 11:15:00,33.99,34.0,33.98,33.98,151200.0,22.2265,22.233,22.2199,22.2199,151200.0
2011-11-02 11:20:00,33.99,33.99,33.97,33.97,119200.0,22.2265,22.2265,22.2134,22.2134,119200.0
2011-11-02 11:25:00,33.97,33.98,33.96,33.97,183800.0,22.2134,22.2199,22.2069,22.2134,183800.0
2011-11-02 11:30:00,33.97,33.98,33.97,33.98,183600.0,22.2134,22.2199,22.2134,22.2199,183600.0
2011-11-02 11:35:00,33.98,33.98,33.97,33.98,133600.0,22.2199,22.2199,22.2134,22.2199,133600.0
2011-11-02 11:40:00,33.98,33.99,33.97,33.97,109200.0,22.2199,22.2265,22.2134,22.2134,109200.0
2011-11-02 11:45:00,33.97,34.0,33.96,33.97,119800.0,22.2134,22.233,22.2069,22.2134,119800.0
2011-11-02 11:50:00,33.97,33.97,33.95,33.95,89400.0,22.2134,22.2134,22.2003,22.2003,89400.0
2011-11-02 11:55:00,33.96,33.99,33.95,33.99,94400.0,22.2069,22.2265,22.2003,22.2265,94400.0
2011-11-02 12:00:00,33.99,34.0,33.97,33.99,137400.0,22.2265,22.233,22.2134,22.2265,137400.0
2011-11-02 12:05:00,33.99,34.01,33.99,34.01,150000.0,22.2265,22.2396,22.2265,22.2396,150000.0
2011-11-02 12:10:00,34.01,34.02,34.0,34.0,192800.0,22.2396,22.2461,22.233,22.233,192800.0
2011-11-02 12:15:00,34.0,34.01,33.97,33.97,126600.0,22.233,22.2396,22.2134,22.2134,126600.0
2011-11-02 12:20:00,33.97,33.99,33.96,33.98,59800.0,22.2134,22.2265,22.2069,22.2199,59800.0
2011-11-02 12:25:00,33.98,34.01,33.94,34.01,168400.0,22.2199,22.2396,22.1938,22.2396,168400.0
2011-11-02 12:30:00,34.01,34.01,33.94,33.94,147600.0,22.2396,22.2396,22.1938,22.1938,147600.0
2011-11-02 12:35:00,33.95,33.99,33.92,33.97,147000.0,22.2003,22.2265,22.1807,22.2134,147000.0
2011-11-02 12:40:00,33.98,34.02,33.93,33.93,159200.0,22.2199,22.2461,22.1872,22.1872,159200.0
2011-11-02 12:45:00,33.93,33.93,33.88,33.88,103000.0,22.1872,22.1872,22.1545,22.1545,103000.0
2011-11-02 12:50:00,33.88,33.91,33.88,33.89,81000.0,22.1545,22.1742,22.1545,22.1611,81000.0
2011-11-02 12:55:00,33.89,33.9,33.87,33.88,91600.0,22.1611,22.1676,22.148,22.1545,91600.0
2011-11-02 13:00:00,33.88,33.9,33.81,33.83,317000.0,22.1545,22.1676,22.1088,22.1218,317000.0
2011-11-02 13:05:00,33.82,33.85,33.82,33.82,89400.0,22.1153,22.1349,22.1153,22.1153,89400.0
2011-11-02 13:10:00,33.82,33.85,33.8,33.81,137800.0,22.1153,22.1349,22.1022,22.1088,137800.0
2011-11-02 13:15:00,33.81,33.81,33.78,33.81,77600.0,22.1088,22.1088,22.0892,22.1088,77600.0
2011-11-02 13:20:00,33.8,33.81,33.77,33.78,118000.0,22.1022,22.1088,22.0826,22.0892,118000.0
2011-11-02 13:25:00,33.79,33.83,33.79,33.82,104600.0,22.0957,22.1218,22.0957,22.1153,104600.0
2011-11-02 13:30:00,33.83,33.87,33.83,33.85,119200.0,22.1218,22.148,22.1218,22.1349,119200.0
2011-11-02 13:35:00,33.85,33.88,33.84,33.87,56000.0,22.1349,22.1545,22.1284,22.148,56000.0
2011-11-02 13:40:00,33.87,33.9,33.85,33.88,83000.0,22.148,22.1676,22.1349,22.1545,83000.0
2011-11-02 13:45:00,33.87,33.88,33.85,33.86,86400.0,22.148,22.1545,22.1349,22.1415,86400.0
2011-11-02 13:50:00,33.87,33.87,33.82,33.83,130600.0,22.148,22.148,22.1153,22.1218,130600.0
2011-11-02 13:55:00,33.82,33.85,33.8,33.85,88200.0,22.1153,22.1349,22.1022,22.1349,88200.0
2011-11-02 14:00:00,33.84,33.85,33.78,33.84,154200.0,22.1284,22.1349,22.0892,22.1284,154200.0
2011-11-02 14:05:00,33.83,33.88,33.82,33.85,184800.0,22.1218,22.1545,22.1153,22.1349,184800.0
2011-11-02 14:10:00,33.85,33.85,33.79,33.83,164600.0,22.1349,22.1349,22.0957,22.1218,164600.0
2011-11-02 14:15:00,33.83,33.87,33.82,33.85,132000.0,22.1218,22.148,22.1153,22.1349,132000.0
2011-11-02 14:20:00,33.85,33.87,33.81,33.81,94000.0,22.1349,22.148,22.1088,22.1088,94000.0
2011-11-02 14:25:00,33.81,33.83,33.79,33.81,83400.0,22.1088,22.1218,22.0957,22.1088,83400.0
2011-11-02 14:30:00,33.81,33.86,33.8,33.85,109200.0,22.1088,22.1415,22.1022,22.1349,109200.0
2011-11-02 14:35:00,33.86,33.89,33.85,33.85,144600.0,22.1415,22.1611,22.1349,22.1349,144600.0
2011-11-02 14:40:00,33.85,33.87,33.84,33.85,108400.0,22.1349,22.148,22.1284,22.1349,108400.0
2011-11-02 14:45:00,33.85,33.89,33.85,33.88,106400.0,22.1349,22.1611,22.1349,22.1545,106400.0
2011-11-02 14:50:00,33.88,33.92,33.85,33.85,110600.0,22.1545,22.1807,22.1349,22.1349,110600.0
2011-11-02 14:55:00,33.85,33.88,33.85,33.87,89600.0,22.1349,22.1545,22.1349,22.148,89600.0
2011-11-02 15:00:00,33.87,33.88,33.83,33.84,171800.0,22.148,22.1545,22.1218,22.1284,171800.0
2011-11-02 15:05:00,33.84,33.95,33.84,33.91,214400.0,22.1284,22.2003,22.1284,22.1742,214400.0
2011-11-02 15:10:00,33.91,33.93,33.88,33.88,140200.0,22.1742,22.1872,22.1545,22.1545,140200.0
2011-11-02 15:15:00,33.88,33.91,33.88,33.9,115800.0,22.1545,22.1742,22.1545,22.1676,115800.0
2011-11-02 15:20:00,33.9,33.95,33.9,33.94,121400.0,22.1676,22.2003,22.1676,22.1938,121400.0
2011-11-02 15:25:00,33.94,33.95,33.9,33.92,165800.0,22.1938,22.2003,22.1676,22.1807,165800.0
2011-11-02 15:30:00,33.92,33.93,33.84,33.85,271200.0,22.1807,22.1872,22.1284,22.1349,271200.0
2011-11-02 15:35:00,33.85,33.9,33.85,33.89,195600.0,22.1349,22.1676,22.1349,22.1611,195600.0
2011-11-02 15:40:00,33.9,33.94,33.84,33.87,280000.0,22.1676,22.1938,22.1284,22.148,280000.0
2011-11-02 15:45:00,33.87,33.9,33.82,33.85,349000.0,22.148,22.1676,22.1153,22.1349,349000.0
2011-11-02 15:50:00,33.85,33.91,33.84,33.91,287200.0,22.1349,22.1742,22.1284,22.1742,287200.0
2011-11-02 15:55:00,33.9,33.94,33.88,33.89,851200.0,22.1676,22.1938,22.1545,22.1611,851200.0
2011-11-03 09:30:00,34.05,34.18,34.02,34.1,237200.0,22.2657,22.3507,22.2461,22.2984,237200.0
2011-11-03 09:35:00,34.12,34.23,34.1,34.23,228200.0,22.3115,22.3834,22.2984,22.3834,228200.0
2011-11-03 09:40:00,34.23,34.25,34.2,34.22,113600.0,22.3834,22.3965,22.3638,22.3769,113600.0
2011-11-03 09:45:00,34.22,34.24,34.14,34.17,190400.0,22.3769,22.39,22.3246,22.3442,190400.0
2011-11-03 09:50:00,34.16,34.17,34.07,34.08,250200.0,22.3376,22.3442,22.2788,22.2853,250200.0
2011-11-03 09:55:00,34.07,34.13,34.04,34.1,204800.0,22.2788,22.318,22.2592,22.2984,204800.0
2011-11-03 10:00:00,34.1,34.14,34.01,34.04,371200.0,22.2984,22.3246,22.2396,22.2592,371200.0
2011-11-03 10:05:00,34.04,34.1,34.01,34.07,234200.0,22.2592,22.2984,22.2396,22.2788,234200.0
2011-11-03 10:10:00,34.07,34.12,34.04,34.1,278200.0,22.2788,22.3115,22.2592,22.2984,278200.0
2011-11-03 10:15:00,34.1,34.14,34.08,34.13,179200.0,22.2984,22.3246,22.2853,22.318,179200.0
2011-11-03 10:20:00,34.13,34.14,34.09,34.1,142800.0,22.318,22.3246,22.2919,22.2984,142800.0
2011-11-03 10:25:00,34.1,34.18,34.09,34.14,211000.0,22.2984,22.3507,22.2919,22.3246,211000.0
2011-11-03 10:30:00,34.14,34.16,34.12,34.13,129800.0,22.3246,22.3376,22.3115,22.318,129800.0
2011-11-03 10:35:00,34.13,34.15,34.11,34.13,90800.0,22.318,22.3311,22.3049,22.318,90800.0
2011-11-03 10:40:00,34.13,34.23,34.12,34.16,326600.0,22.318,22.3834,22.3115,22.3376,326600.0
2011-11-03 10:45:00,34.16,34.21,34.15,34.16,182000.0,22.3376,22.3703,22.3311,22.3376,182000.0
2011-11-03 10:50:00,34.16,34.17,34.14,34.16,107600.0,22.3376,22.3442,22.3246,22.3376,107600.0
2011-11-03 10:55:00,34.16,34.21,34.15,34.15,147400.0,22.3376,22.3703,22.3311,22.3311,147400.0
2011-11-03 11:00:00,34.15,34.21,34.14,34.16,176000.0,22.3311,22.3703,22.3246,22.3376,176000.0
2011-11-03 11:05:00,34.16,34.21,34.16,34.2,90400.0,22.3376,22.3703,22.3376,22.3638,90400.0
2011-11-03 11:10:00,34.2,34.22,34.18,34.2,108000.0,22.3638,22.3769,22.3507,22.3638,108000.0
2011-11-03 11:15:00,34.2,34.2,34.17,34.18,255000.0,22.3638,22.3638,22.3442,22.3507,255000.0
2011-11-03 11:20:00,34.18,34.2,34.15,34.2,194000.0,22.3507,22.3638,22.3311,22.3638,194000.0
2011-11-03 11:25:00,34.21,34.23,34.18,34.19,104800.0,22.3703,22.3834,22.3507,22.3573,104800.0
2011-11-03 11:30:00,34.18,34.21,34.18,34.21,92800.0,22.3507,22.3703,22.3507,22.3703,92800.0
2011-11-03 11:35:00,34.2,34.22,34.19,34.22,140000.0,22.3638,22.3769,22.3573,22.3769,140000.0
2011-11-03 11:40:00,34.22,34.23,34.2,34.21,126600.0,22.3769,22.3834,22.3638,22.3703,126600.0
2011-11-03 11:45:00,34.21,34.22,34.19,34.21,97800.0,22.3703,22.3769,22.3573,22.3703,97800.0
2011-11-03 11:50:00,34.21,34.22,34.19,34.19,162400.0,22.3703,22.3769,22.3573,22.3573,162400.0
2011-11-03 11:55:00,34.19,34.21,34.17,34.18,118800.0,22.3573,22.3703,22.3442,22.3507,118800.0
2011-11-03 12:00:00,34.18,34.21,34.17,34.2,60600.0,22.3507,22.3703,22.3442,22.3638,60600.0
2011-11-03 12:05:00,34.2,34.2,34.16,34.19,133400.0,22.3638,22.3638,22.3376,22.3573,133400.0
2011-11-03 12:10:00,34.19,34.2,34.15,34.16,71800.0,22.3573,22.3638,22.3311,22.3376,71800.0
2011-11-03 12:15:00,34.16,34.16,34.1,34.11,103200.0,22.3376,22.3376,22.2984,22.3049,103200.0
2011-11-03 12:20:00,34.11,34.16,34.1,34.15,104000.0,22.3049,22.3376,22.2984,22.3311,104000.0
2011-11-03 12:25:00,34.15,34.2,34.15,34.19,111600.0,22.3311,22.3638,22.3311,22.3573,111600.0
2011-11-03 12:30:00,34.19,34.21,34.14,34.15,176200.0,22.3573,22.3703,22.3246,22.3311,176200.0
2011-11-03 12:35:00,34.15,34.15,34.09,34.1,113400.0,22.3311,22.3311,22.2919,22.2984,113400.0
2011-11-03 12:40:00,34.1,34.1,34.08,34.1,81600.0,22.2984,22.2984,22.2853,22.2984,81600.0
2011-11-03 12:45:00,34.1,34.18,34.1,34.16,202800.0,22.2984,22.3507,22.2984,22.3376,202800.0
2011-11-03 12:50:00,34.17,34.2,34.17,34.19,140400.0,22.3442,22.3638,22.3442,22.3573,140400.0
2011-11-03 12:55:00,34.19,34.21,34.19,34.19,623800.0,22.3573,22.3703,22.3573,22.3573,623800.0
2011-11-03 13:00:00,34.19,34.21,34.19,34.2,155000.0,22.3573,22.3703,22.3573,22.3638,155000.0
2011-11-03 13:05:00,34.21,34.23,34.2,34.23,208400.0,22.3703,22.3834,22.3638,22.3834,208400.0
2011-11-03 13:10:00,34.23,34.26,34.2,34.2,253400.0,22.3834,22.403,22.3638,22.3638,253400.0
2011-11-03 13:15:00,34.2,34.24,34.2,34.23,129000.0,22.3638,22.39,22.3638,22.3834,129000.0
2011-11-03 13:20:00,34.22,34.26,34.21,34.22,129600.0,22.3769,22.403,22.3703,22.3769,129600.0
2011-11-03 13:25:00,34.22,34.22,34.19,34.21,104600.0,22.3769,22.3769,22.3573,22.3703,104600.0
2011-11-03 13:30:00,34.22,34.27,34.21,34.26,185600.0,22.3769,22.4096,22.3703,22.403,185600.0
2011-11-03 13:35:00,34.26,34.26,34.23,34.26,108200.0,22.403,22.403,22.3834,22.403,108200.0
2011-11-03 13:40:00,34.26,34.28,34.24,34.27,123000.0,22.403,22.4161,22.39,22.4096,123000.0
2011-11-03 13:45:00,34.27,34.32,34.26,34.31,150800.0,22.4096,22.4423,22.403,22.4357,150800.0
2011-11-03 13:50:00,34.31,34.33,34.31,34.31,199800.0,22.4357,22.4488,22.4357,22.4357,199800.0
2011-11-03 13:55:00,34.31,34.36,34.3,34.32,288200.0,22.4357,22.4684,22.4292,22.4423,288200.0
2011-11-03 14:00:00,34.33,34.35,34.31,34.35,237000.0,22.4488,22.4619,22.4357,22.4619,237000.0
2011-11-03 14:05:00,34.35,34.37,34.32,34.35,237600.0,22.4619,22.475,22.4423,22.4619,237600.0
2011-11-03 14:10:00,34.35,34.37,34.32,34.36,231800.0,22.4619,22.475,22.4423,22.4684,231800.0
2011-11-03 14:15:00,34.37,34.38,34.34,34.34,242000.0,22.475,22.4815,22.4553,22.4553,242000.0
2011-11-03 14:20:00,34.34,34.35,34.32,34.33,143600.0,22.4553,22.4619,22.4423,22.4488,143600.0
2011-11-03 14:25:00,34.33,34.35,34.32,34.35,90600.0,22.4488,22.4619,22.4423,22.4619,90600.0
2011-11-03 14:30:00,34.35,34.35,34.31,34.32,126600.0,22.4619,22.4619,22.4357,22.4423,126600.0
2011-11-03 14:35:00,34.32,34.33,34.3,34.32,186600.0,22.4423,22.4488,22.4292,22.4423,186600.0
2011-11-03 14:40:00,34.33,34.33,34.29,34.3,136000.0,22.4488,22.4488,22.4226,22.4292,136000.0
2011-11-03 14:45:00,34.29,34.29,34.26,34.27,141800.0,22.4226,22.4226,22.403,22.4096,141800.0
2011-11-03 14:50:00,34.27,34.32,34.27,34.31,183600.0,22.4096,22.4423,22.4096,22.4357,183600.0
2011-11-03 14:55:00,34.32,34.33,34.3,34.32,113400.0,22.4423,22.4488,22.4292,22.4423,113400.0
2011-11-03 15:00:00,34.32,34.34,34.31,34.32,208800.0,22.4423,22.4553,22.4357,22.4423,208800.0
2011-11-03 15:05:00,34.32,34.33,34.3,34.31,175400.0,22.4423,22.4488,22.4292,22.4357,175400.0
2011-11-03 15:10:00,34.32,34.33,34.27,34.27,298200.0,22.4423,22.4488,22.4096,22.4096,298200.0
2011-11-03 15:15:00,34.27,34.32,34.27,34.29,260400.0,22.4096,22.4423,22.4096,22.4226,260400.0
2011-11-03 15:20:00,34.29,34.31,34.28,34.31,188600.0,22.4226,22.4357,22.4161,22.4357,188600.0
2011-11-03 15:25:00,34.31,34.32,34.29,34.32,290000.0,22.4357,22.4423,22.4226,22.4423,290000.0
2011-11-03 15:30:00,34.32,34.35,34.31,34.32,388600.0,22.4423,22.4619,22.4357,22.4423,388600.0
2011-11-03 15:35:00,34.32,34.34,34.31,34.33,337400.0,22.4423,22.4553,22.4357,22.4488,337400.0
2011-11-03 15:40:00,34.34,34.38,34.32,34.35,331400.0,22.4553,22.4815,22.4423,22.4619,331400.0
2011-11-03 15:45:00,34.35,34.37,34.28,34.35,412800.0,22.4619,22.475,22.4161,22.4619,412800.0
2011-11-03 15:50:00,34.35,34.41,34.34,34.37,530200.0,22.4619,22.5011,22.4553,22.475,530200.0
2011-11-03 15:55:00,34.37,34.41,34.32,34.33,1021800.0,22.475,22.5011,22.4423,22.4488,1021800.0
2011-11-04 09:30:00,33.98,34.05,33.8,33.98,708800.0,22.2199,22.2657,22.1022,22.2199,708800.0
2011-11-04 09:35:00,33.98,34.08,33.93,33.94,264400.0,22.2199,22.2853,22.1872,22.1938,264400.0
2011-11-04 09:40:00,33.94,33.98,33.89,33.94,198200.0,22.1938,22.2199,22.1611,22.1938,198200.0
2011-11-04 09:45:00,33.94,33.98,33.87,33.91,292400.0,22.1938,22.2199,22.148,22.1742,292400.0
2011-11-04 09:50:00,33.91,33.92,33.84,33.86,204000.0,22.1742,22.1807,22.1284,22.1415,204000.0
2011-11-04 09:55:00,33.86,33.9,33.83,33.87,253000.0,22.1415,22.1676,22.1218,22.148,253000.0
2011-11-04 10:00:00,33.87,33.87,33.8,33.84,438400.0,22.148,22.148,22.1022,22.1284,438400.0
2011-11-04 10:05:00,33.84,33.88,33.81,33.85,254200.0,22.1284,22.1545,22.1088,22.1349,254200.0
2011-11-04 10:10:00,33.85,33.88,33.84,33.85,154200.0,22.1349,22.1545,22.1284,22.1349,154200.0
2011-11-04 10:15:00,33.86,33.88,33.82,33.85,197200.0,22.1415,22.1545,22.1153,22.1349,197200.0
2011-11-04 10:20:00,33.85,33.86,33.8,33.82,158000.0,22.1349,22.1415,22.1022,22.1153,158000.0
2011-11-04 10:25:00,33.82,33.83,33.8,33.83,161600.0,22.1153,22.1218,22.1022,22.1218,161600.0
2011-11-04 10:30:00,33.82,33.85,33.8,33.81,192200.0,22.1153,22.1349,22.1022,22.1088,192200.0
2011-11-04 10:35:00,33.82,33.83,33.78,33.8,216000.0,22.1153,22.1218,22.0892,22.1022,216000.0
2011-11-04 10:40:00,33.8,33.81,33.77,33.81,138800.0,22.1022,22.1088,22.0826,22.1088,138800.0
2011-11-04 10:45:00,33.81,33.81,33.77,33.78,119200.0,22.1088,22.1088,22.0826,22.0892,119200.0
2011-11-04 10:50:00,33.77,33.82,33.77,33.79,175800.0,22.0826,22.1153,22.0826,22.0957,175800.0
2011-11-04 10:55:00,33.79,33.81,33.77,33.77,145200.0,22.0957,22.1088,22.0826,22.0826,145200.0
2011-11-04 11:00:00,33.77,33.81,33.77,33.8,171000.0,22.0826,22.1088,22.0826,22.1022,171000.0
2011-11-04 11:05:00,33.8,33.82,33.77,33.78,109600.0,22.1022,22.1153,22.0826,22.0892,109600.0
2011-11-04 11:10:00,33.78,33.8,33.76,33.76,94400.0,22.0892,22.1022,22.0761,22.0761,94400.0
2011-11-04 11:15:00,33.77,33.77,33.71,33.72,118200.0,22.0826,22.0826,22.0434,22.0499,118200.0
2011-11-04 11:20:00,33.71,33.74,33.68,33.69,154400.0,22.0434,22.063,22.0238,22.0303,154400.0
2011-11-04 11:25:00,33.69,33.76,33.68,33.75,100000.0,22.0303,22.0761,22.0238,22.0695,100000.0
2011-11-04 11:30:00,33.75,33.81,33.75,33.81,101400.0,22.0695,22.1088,22.0695,22.1088,101400.0
2011-11-04 11:35:00,33.81,33.82,33.74,33.82,118600.0,22.1088,22.1153,22.063,22.1153,118600.0
2011-11-04 11:40:00,33.83,33.83,33.75,33.76,111000.0,22.1218,22.1218,22.0695,22.0761,111000.0
2011-11-04 11:45:00,33.76,33.8,33.73,33.75,172400.0,22.0761,22.1022,22.0565,22.0695,172400.0
2011-11-04 11:50:00,33.75,33.78,33.74,33.77,153600.0,22.0695,22.0892,22.063,22.0826,153600.0
2011-11-04 11:55:00,33.77,33.78,33.74,33.75,161800.0,22.0826,22.0892,22.063,22.0695,161800.0
2011-11-04 12:00:00,33.75,33.77,33.74,33.74,227800.0,22.0695,22.0826,22.063,22.063,227800.0
2011-11-04 12:05:00,33.74,33.74,33.73,33.74,105400.0,22.063,22.063,22.0565,22.063,105400.0
2011-11-04 12:10:00,33.74,33.74,33.72,33.74,82200.0,22.063,22.063,22.0499,22.063,82200.0
2011-11-04 12:15:00,33.74,33.76,33.73,33.73,87200.0,22.063,22.0761,22.0565,22.0565,87200.0
2011-11-04 12:20:00,33.73,33.74,33.7,33.74,124200.0,22.0565,22.063,22.0368,22.063,124200.0
2011-11-04 12:25:00,33.73,33.74,33.7,33.71,171200.0,22.0565,22.063,22.0368,22.0434,171200.0
2011-11-04 12:30:00,33.71,33.71,33.68,33.69,108200.0,22.0434,22.0434,22.0238,22.0303,108200.0
2011-11-04 12:35:00,33.7,33.7,33.67,33.7,69600.0,22.0368,22.0368,22.0172,22.0368,69600.0
2011-11-04 12:40:00,33.7,33.71,33.66,33.67,131000.0,22.0368,22.0434,22.0107,22.0172,131000.0
2011-11-04 12:45:00,33.66,33.71,33.65,33.7,113200.0,22.0107,22.0434,22.0041,22.0368,113200.0
2011-11-04 12:50:00,33.7,33.71,33.66,33.67,191200.0,22.0368,22.0434,22.0107,22.0172,191200.0
2011-11-04 12:55:00,33.67,33.69,33.66,33.68,98400.0,22.0172,22.0303,22.0107,22.0238,98400.0
2011-11-04 13:00:00,33.68,33.7,33.67,33.67,63000.0,22.0238,22.0368,22.0172,22.0172,63000.0
2011-11-04 13:05:00,33.67,33.69,33.66,33.68,124600.0,22.0172,22.0303,22.0107,22.0238,124600.0
2011-11-04 13:10:00,33.68,33.7,33.68,33.7,132000.0,22.0238,22.0368,22.0238,22.0368,132000.0
2011-11-04 13:15:00,33.7,33.72,33.69,33.71,207400.0,22.0368,22.0499,22.0303,22.0434,207400.0
2011-11-04 13:20:00,33.71,33.74,33.71,33.74,161000.0,22.0434,22.063,22.0434,22.063,161000.0
2011-11-04 13:25:00,33.74,33.75,33.73,33.74,103000.0,22.063,22.0695,22.0565,22.063,103000.0
2011-11-04 13:30:00,33.74,33.74,33.72,33.74,70400.0,22.063,22.063,22.0499,22.063,70400.0
2011-11-04 13:35:00,33.74,33.75,33.72,33.74,247400.0,22.063,22.0695,22.0499,22.063,247400.0
2011-11-04 13:40:00,33.75,33.76,33.72,33.76,116200.0,22.0695,22.0761,22.0499,22.0761,116200.0
2011-11-04 13:45:00,33.76,33.82,33.76,33.8,125800.0,22.0761,22.1153,22.0761,22.1022,125800.0
2011-11-04 13:50:00,33.8,33.82,33.8,33.81,107800.0,22.1022,22.1153,22.1022,22.1088,107800.0
2011-11-04 13:55:00,33.81,33.82,33.77,33.81,124200.0,22.1088,22.1153,22.0826,22.1088,124200.0
2011-11-04 14:00:00,33.81,33.84,33.8,33.83,112200.0,22.1088,22.1284,22.1022,22.1218,112200.0
2011-11-04 14:05:00,33.83,33.84,33.81,33.83,114800.0,22.1218,22.1284,22.1088,22.1218,114800.0
2011-11-04 14:10:00,33.83,33.83,33.8,33.81,76600.0,22.1218,22.1218,22.1022,22.1088,76600.0
2011-11-04 14:15:00,33.81,33.85,33.81,33.84,83400.0,22.1088,22.1349,22.1088,22.1284,83400.0
2011-11-04 14:20:00,33.84,33.88,33.83,33.85,134600.0,22.1284,22.1545,22.1218,22.1349,134600.0
2011-11-04 14:25:00,33.84,33.87,33.84,33.84,71600.0,22.1284,22.148,22.1284,22.1284,71600.0
2011-11-04 14:30:00,33.84,33.87,33.84,33.85,85800.0,22.1284,22.148,22.1284,22.1349,85800.0
2011-11-04 14:35:00,33.85,33.85,33.8,33.81,104200.0,22.1349,22.1349,22.1022,22.1088,104200.0
2011-11-04 14:40:00,33.8,33.84,33.8,33.82,64000.0,22.1022,22.1284,22.1022,22.1153,64000.0
2011-11-04 14:45:00,33.82,33.87,33.82,33.87,74200.0,22.1153,22.148,22.1153,22.148,74200.0
2011-11-04 14:50:00,33.87,33.88,33.86,33.88,105800.0,22.148,22.1545,22.1415,22.1545,105800.0
2011-11-04 14:55:00,33.88,33.88,33.85,33.88,100600.0,22.1545,22.1545,22.1349,22.1545,100600.0
2011-11-04 15:00:00,33.88,33.88,33.84,33.84,89000.0,22.1545,22.1545,22.1284,22.1284,89000.0
2011-11-04 15:05:00,33.84,33.84,33.78,33.8,134200.0,22.1284,22.1284,22.0892,22.1022,134200.0
2011-11-04 15:10:00,33.8,33.82,33.78,33.8,99600.0,22.1022,22.1153,22.0892,22.1022,99600.0
2011-11-04 15:15:00,33.81,33.82,33.79,33.8,98400.0,22.1088,22.1153,22.0957,22.1022,98400.0
2011-11-04 15:20:00,33.79,33.8,33.77,33.77,173600.0,22.0957,22.1022,22.0826,22.0826,173600.0
2011-11-04 15:25:00,33.77,33.8,33.77,33.78,136800.0,22.0826,22.1022,22.0826,22.0892,136800.0
2011-11-04 15:30:00,33.78,33.83,33.77,33.82,203200.0,22.0892,22.1218,22.0826,22.1153,203200.0
2011-11-04 15:35:00,33.81,33.82,33.77,33.77,146800.0,22.1088,22.1153,22.0826,22.0826,146800.0
2011-11-04 15:40:00,33.77,33.84,33.77,33.83,189200.0,22.0826,22.1284,22.0826,22.1218,189200.0
2011-11-04 15:45:00,33.83,33.87,33.83,33.84,395600.0,22.1218,22.148,22.1218,22.1284,395600.0
2011-11-04 15:50:00,33.84,33.85,33.76,33.77,506600.0,22.1284,22.1349,22.0761,22.0826,506600.0
2011-11-04 15:55:00,33.77,33.9,33.77,33.89,1111000.0,22.0826,22.1676,22.0826,22.1611,1111000.0
2011-11-07 09:30:00,33.83,33.88,33.74,33.77,330600.0,22.1218,22.1545,22.063,22.0826,330600.0
2011-11-07 09:35:00,33.79,33.88,33.76,33.83,182200.0,22.0957,22.1545,22.0761,22.1218,182200.0
2011-11-07 09:40:00,33.83,33.85,33.76,33.81,95000.0,22.1218,22.1349,22.0761,22.1088,95000.0
2011-11-07 09:45:00,33.81,33.89,33.81,33.88,141000.0,22.1088,22.1611,22.1088,22.1545,141000.0
2011-11-07 09:50:00,33.88,33.93,33.86,33.91,130000.0,22.1545,22.1872,22.1415,22.1742,130000.0
2011-11-07 09:55:00,33.91,33.92,33.84,33.88,82800.0,22.1742,22.1807,22.1284,22.1545,82800.0
2011-11-07 10:00:00,33.88,33.89,33.85,33.85,155400.0,22.1545,22.1611,22.1349,22.1349,155400.0
2011-11-07 10:05:00,33.85,33.86,33.83,33.85,124600.0,22.1349,22.1415,22.1218,22.1349,124600.0
2011-11-07 10:10:00,33.85,33.85,33.82,33.84,176400.0,22.1349,22.1349,22.1153,22.1284,176400.0
2011-11-07 10:15:00,33.84,33.85,33.8,33.83,145200.0,22.1284,22.1349,22.1022,22.1218,145200.0
2011-11-07 10:20:00,33.83,33.83,33.8,33.81,136600.0,22.1218,22.1218,22.1022,22.1088,136600.0
2011-11-07 10:25:00,33.82,33.82,33.76,33.76,130200.0,22.1153,22.1153,22.0761,22.0761,130200.0
2011-11-07 10:30:00,33.76,33.81,33.74,33.77,154200.0,22.0761,22.1088,22.063,22.0826,154200.0
2011-11-07 10:35:00,33.79,33.79,33.74,33.74,160800.0,22.0957,22.0957,22.063,22.063,160800.0
2011-11-07 10:40:00,33.74,33.75,33.71,33.72,186000.0,22.063,22.0695,22.0434,22.0499,186000.0
2011-11-07 10:45:00,33.72,33.73,33.68,33.71,90200.0,22.0499,22.0565,22.0238,22.0434,90200.0
2011-11-07 10:50:00,33.72,33.73,33.69,33.7,84800.0,22.0499,22.0565,22.0303,22.0368,84800.0
2011-11-07 10:55:00,33.69,33.7,33.66,33.67,142200.0,22.0303,22.0368,22.0107,22.0172,142200.0
2011-11-07 11:00:00,33.66,33.69,33.64,33.69,119200.0,22.0107,22.0303,21.9976,22.0303,119200.0
2011-11-07 11:05:00,33.69,33.71,33.67,33.67,121000.0,22.0303,22.0434,22.0172,22.0172,121000.0
2011-11-07 11:10:00,33.67,33.69,33.66,33.66,79800.0,22.0172,22.0303,22.0107,22.0107,79800.0
2011-11-07 11:15:00,33.66,33.71,33.66,33.69,122400.0,22.0107,22.0434,22.0107,22.0303,122400.0
2011-11-07 11:20:00,33.69,33.73,33.67,33.73,169600.0,22.0303,22.0565,22.0172,22.0565,169600.0
2011-11-07 11:25:00,33.73,33.74,33.7,33.73,412400.0,22.0565,22.063,22.0368,22.0565,412400.0
2011-11-07 11:30:00,33.73,33.74,33.7,33.73,109600.0,22.0565,22.063,22.0368,22.0565,109600.0
2011-11-07 11:35:00,33.72,33.73,33.7,33.73,110200.0,22.0499,22.0565,22.0368,22.0565,110200.0
2011-11-07 11:40:00,33.73,33.73,33.69,33.7,116200.0,22.0565,22.0565,22.0303,22.0368,116200.0
2011-11-07 11:45:00,33.7,33.73,33.68,33.7,73400.0,22.0368,22.0565,22.0238,22.0368,73400.0
2011-11-07 11:50:00,33.7,33.72,33.7,33.71,77800.0,22.0368,22.0499,22.0368,22.0434,77800.0
2011-11-07 11:55:00,33.71,33.73,33.69,33.73,230000.0,22.0434,22.0565,22.0303,22.0565,230000.0
2011-11-07 12:00:00,33.72,33.76,33.72,33.76,106400.0,22.0499,22.0761,22.0499,22.0761,106400.0
2011-11-07 12:05:00,33.76,33.78,33.75,33.77,135600.0,22.0761,22.0892,22.0695,22.0826,135600.0
2011-11-07 12:10:00,33.77,33.79,33.76,33.77,282800.0,22.0826,22.0957,22.0761,22.0826,282800.0
2011-11-07 12:15:00,33.77,33.77,33.7,33.71,268200.0,22.0826,22.0826,22.0368,22.0434,268200.0
2011-11-07 12:20:00,33.7,33.74,33.7,33.74,226200.0,22.0368,22.063,22.0368,22.063,226200.0
2011-11-07 12:25:00,33.73,33.74,33.7,33.71,81200.0,22.0565,22.063,22.0368,22.0434,81200.0
2011-11-07 12:30:00,33.71,33.72,33.68,33.7,155200.0,22.0434,22.0499,22.0238,22.0368,155200.0
2011-11-07 12:35:00,33.7,33.74,33.69,33.73,105600.0,22.0368,22.063,22.0303,22.0565,105600.0
2011-11-07 12:40:00,33.72,33.76,33.71,33.72,237000.0,22.0499,22.0761,22.0434,22.0499,237000.0
2011-11-07 12:45:00,33.72,33.73,33.71,33.71,76400.0,22.0499,22.0565,22.0434,22.0434,76400.0
2011-11-07 12:50:00,33.71,33.74,33.71,33.74,82600.0,22.0434,22.063,22.0434,22.063,82600.0
2011-11-07 12:55:00,33.74,33.77,33.74,33.76,249200.0,22.063,22.0826,22.063,22.0761,249200.0
2011-11-07 13:00:00,33.76,33.77,33.74,33.74,52000.0,22.0761,22.0826,22.063,22.063,52000.0
2011-11-07 13:05:00,33.74,33.77,33.74,33.77,54600.0,22.063,22.0826,22.063,22.0826,54600.0
2011-11-07 13:10:00,33.77,33.78,33.75,33.77,60600.0,22.0826,22.0892,22.0695,22.0826,60600.0
2011-11-07 13:15:00,33.77,33.79,33.77,33.77,39000.0,22.0826,22.0957,22.0826,22.0826,39000.0
2011-11-07 13:20:00,33.77,33.81,33.77,33.81,84800.0,22.0826,22.1088,22.0826,22.1088,84800.0
2011-11-07 13:25:00,33.81,33.82,33.79,33.81,103400.0,22.1088,22.1153,22.0957,22.1088,103400.0
2011-11-07 13:30:00,33.81,33.83,33.8,33.81,54200.0,22.1088,22.1218,22.1022,22.1088,54200.0
2011-11-07 13:35:00,33.8,33.8,33.8,33.8,40800.0,22.1022,22.1022,22.1022,22.1022,40800.0
2011-11-07 13:40:00,33.8,33.83,33.8,33.81,73000.0,22.1022,22.1218,22.1022,22.1088,73000.0
2011-11-07 13:45:00,33.81,33.81,33.8,33.81,40200.0,22.1088,22.1088,22.1022,22.1088,40200.0
2011-11-07 13:50:00,33.8,33.82,33.79,33.82,58800.0,22.1022,22.1153,22.0957,22.1153,58800.0
2011-11-07 13:55:00,33.82,33.9,33.82,33.89,222000.0,22.1153,22.1676,22.1153,22.1611,222000.0
2011-11-07 14:00:00,33.9,33.94,33.85,33.92,131600.0,22.1676,22.1938,22.1349,22.1807,131600.0
2011-11-07 14:05:00,33.92,33.93,33.88,33.91,143400.0,22.1807,22.1872,22.1545,22.1742,143400.0
2011-11-07 14:10:00,33.91,33.95,33.9,33.92,111200.0,22.1742,22.2003,22.1676,22.1807,111200.0
2011-11-07 14:15:00,33.92,33.93,33.9,33.9,72000.0,22.1807,22.1872,22.1676,22.1676,72000.0
2011-11-07 14:20:00,33.91,33.95,33.91,33.93,104400.0,22.1742,22.2003,22.1742,22.1872,104400.0
2011-11-07 14:25:00,33.93,33.94,33.9,33.91,113000.0,22.1872,22.1938,22.1676,22.1742,113000.0
2011-11-07 14:30:00,33.91,33.96,33.91,33.94,174000.0,22.1742,22.2069,22.1742,22.1938,174000.0
2011-11-07 14:35:00,33.94,33.95,33.91,33.94,75800.0,22.1938,22.2003,22.1742,22.1938,75800.0
2011-11-07 14:40:00,33.93,33.94,33.9,33.92,100800.0,22.1872,22.1938,22.1676,22.1807,100800.0
2011-11-07 14:45:00,33.92,33.95,33.92,33.94,73400.0,22.1807,22.2003,22.1807,22.1938,73400.0
2011-11-07 14:50:00,33.94,33.99,33.94,33.98,180200.0,22.1938,22.2265,22.1938,22.2199,180200.0
2011-11-07 14:55:00,33.98,33.99,33.96,33.99,127400.0,22.2199,22.2265,22.2069,22.2265,127400.0
2011-11-07 15:00:00,33.99,34.0,33.98,33.99,151400.0,22.2265,22.233,22.2199,22.2265,151400.0
2011-11-07 15:05:00,33.99,34.01,33.98,33.99,101000.0,22.2265,22.2396,22.2199,22.2265,101000.0
2011-11-07 15:10:00,33.99,34.03,33.99,34.0,180000.0,22.2265,22.2526,22.2265,22.233,180000.0
2011-11-07 15:15:00,34.0,34.01,33.97,33.97,87600.0,22.233,22.2396,22.2134,22.2134,87600.0
2011-11-07 15:20:00,33.97,33.99,33.97,33.99,91600.0,22.2134,22.2265,22.2134,22.2265,91600.0
2011-11-07 15:25:00,33.99,33.99,33.97,33.97,91800.0,22.2265,22.2265,22.2134,22.2134,91800.0
2011-11-07 15:30:00,33.97,34.01,33.97,33.99,205000.0,22.2134,22.2396,22.2134,22.2265,205000.0
2011-11-07 15:35:00,33.99,34.06,33.99,34.05,233600.0,22.2265,22.2722,22.2265,22.2657,233600.0
2011-11-07 15:40:00,34.05,34.1,34.04,34.08,293600.0,22.2657,22.2984,22.2592,22.2853,293600.0
2011-11-07 15:45:00,34.08,34.09,34.04,34.05,386000.0,22.2853,22.2919,22.2592,22.2657,386000.0
2011-11-07 15:50:00,34.05,34.13,34.04,34.11,420400.0,22.2657,22.318,22.2592,22.3049,420400.0
2011-11-07 15:55:00,34.12,34.13,34.09,34.1,629000.0,22.3115,22.318,22.2919,22.2984,629000.0
2011-11-08 09:30:00,34.13,34.25,34.13,34.14,252600.0,22.318,22.3965,22.318,22.3246,252600.0
2011-11-08 09:35:00,34.14,34.15,34.09,34.11,128400.0,22.3246,22.3311,22.2919,22.3049,128400.0
2011-11-08 09:40:00,34.1,34.19,34.08,34.18,104600.0,22.2984,22.3573,22.2853,22.3507,104600.0
2011-11-08 09:45:00,34.18,34.22,34.12,34.13,119000.0,22.3507,22.3769,22.3115,22.318,119000.0
2011-11-08 09:50:00,34.13,34.15,34.1,34.12,88200.0,22.318,22.3311,22.2984,22.3115,88200.0
2011-11-08 09:55:00,34.12,34.2,34.12,34.2,113400.0,22.3115,22.3638,22.3115,22.3638,113400.0
2011-11-08 10:00:00,34.2,34.22,34.16,34.16,121200.0,22.3638,22.3769,22.3376,22.3376,121200.0
2011-11-08 10:05:00,34.17,34.2,34.15,34.19,142000.0,22.3442,22.3638,22.3311,22.3573,142000.0
2011-11-08 10:10:00,34.2,34.21,34.13,34.15,167800.0,22.3638,22.3703,22.318,22.3311,167800.0
2011-11-08 10:15:00,34.15,34.17,34.1,34.12,253400.0,22.3311,22.3442,22.2984,22.3115,253400.0
2011-11-08 10:20:00,34.12,34.12,34.08,34.09,112000.0,22.3115,22.3115,22.2853,22.2919,112000.0
2011-11-08 10:25:00,34.09,34.09,33.98,33.98,136800.0,22.2919,22.2919,22.2199,22.2199,136800.0
2011-11-08 10:30:00,33.98,34.0,33.95,33.96,221600.0,22.2199,22.233,22.2003,22.2069,221600.0
2011-11-08 10:35:00,33.95,34.03,33.95,34.02,174600.0,22.2003,22.2526,22.2003,22.2461,174600.0
2011-11-08 10:40:00,34.02,34.04,33.99,34.01,90400.0,22.2461,22.2592,22.2265,22.2396,90400.0
2011-11-08 10:45:00,34.0,34.03,33.99,34.02,85600.0,22.233,22.2526,22.2265,22.2461,85600.0
2011-11-08 10:50:00,34.02,34.03,33.98,34.01,123200.0,22.2461,22.2526,22.2199,22.2396,123200.0
2011-11-08 10:55:00,34.01,34.02,33.99,34.02,203200.0,22.2396,22.2461,22.2265,22.2461,203200.0
2011-11-08 11:00:00,34.01,34.03,34.0,34.0,151000.0,22.2396,22.2526,22.233,22.233,151000.0
2011-11-08 11:05:00,34.0,34.02,33.97,33.97,166600.0,22.233,22.2461,22.2134,22.2134,166600.0
2011-11-08 11:10:00,33.97,33.99,33.93,33.93,122400.0,22.2134,22.2265,22.1872,22.1872,122400.0
2011-11-08 11:15:00,33.93,33.96,33.92,33.92,86600.0,22.1872,22.2069,22.1807,22.1807,86600.0
2011-11-08 11:20:00,33.93,33.95,33.92,33.94,100400.0,22.1872,22.2003,22.1807,22.1938,100400.0
2011-11-08 11:25:00,33.94,33.97,33.92,33.97,95400.0,22.1938,22.2134,22.1807,22.2134,95400.0
2011-11-08 11:30:00,33.97,33.97,33.93,33.95,98600.0,22.2134,22.2134,22.1872,22.2003,98600.0
2011-11-08 11:35:00,33.95,33.98,33.93,33.97,82200.0,22.2003,22.2199,22.1872,22.2134,82200.0
2011-11-08 11:40:00,33.97,34.01,33.96,34.0,79200.0,22.2134,22.2396,22.2069,22.233,79200.0
2011-11-08 11:45:00,34.0,34.01,33.98,33.99,199200.0,22.233,22.2396,22.2199,22.2265,199200.0
2011-11-08 11:50:00,34.0,34.02,33.98,33.98,54000.0,22.233,22.2461,22.2199,22.2199,54000.0
2011-11-08 11:55:00,33.98,33.98,33.94,33.94,86200.0,22.2199,22.2199,22.1938,22.1938,86200.0
2011-11-08 12:00:00,33.94,33.99,33.92,33.99,141400.0,22.1938,22.2265,22.1807,22.2265,141400.0
2011-11-08 12:05:00,33.98,34.0,33.98,33.99,58400.0,22.2199,22.233,22.2199,22.2265,58400.0
2011-11-08 12:10:00,33.99,34.0,33.96,33.97,64400.0,22.2265,22.233,22.2069,22.2134,64400.0
2011-11-08 12:15:00,33.98,33.98,33.96,33.96,45400.0,22.2199,22.2199,22.2069,22.2069,45400.0
2011-11-08 12:20:00,33.97,33.98,33.95,33.96,92800.0,22.2134,22.2199,22.2003,22.2069,92800.0
2011-11-08 12:25:00,33.96,33.99,33.96,33.96,44200.0,22.2069,22.2265,22.2069,22.2069,44200.0
2011-11-08 12:30:00,33.96,33.99,33.96,33.99,101000.0,22.2069,22.2265,22.2069,22.2265,101000.0
2011-11-08 12:35:00,33.99,34.0,33.95,33.95,238400.0,22.2265,22.233,22.2003,22.2003,238400.0
2011-11-08 12:40:00,33.95,33.99,33.95,33.98,54000.0,22.2003,22.2265,22.2003,22.2199,54000.0
2011-11-08 12:45:00,33.98,33.98,33.95,33.97,75400.0,22.2199,22.2199,22.2003,22.2134,75400.0
2011-11-08 12:50:00,33.96,33.98,33.95,33.95,87400.0,22.2069,22.2199,22.2003,22.2003,87400.0
2011-11-08 12:55:00,33.96,33.97,33.94,33.96,78800.0,22.2069,22.2134,22.1938,22.2069,78800.0
2011-11-08 13:00:00,33.96,33.97,33.94,33.95,93600.0,22.2069,22.2134,22.1938,22.2003,93600.0
2011-11-08 13:05:00,33.95,33.95,33.94,33.94,49400.0,22.2003,22.2003,22.1938,22.1938,49400.0
2011-11-08 13:10:00,33.94,33.95,33.91,33.91,128200.0,22.1938,22.2003,22.1742,22.1742,128200.0
2011-11-08 13:15:00,33.91,33.93,33.9,33.93,67800.0,22.1742,22.1872,22.1676,22.1872,67800.0
2011-11-08 13:20:00,33.93,33.96,33.91,33.96,73000.0,22.1872,22.2069,22.1742,22.2069,73000.0
2011-11-08 13:25:00,33.96,33.99,33.95,33.99,81400.0,22.2069,22.2265,22.2003,22.2265,81400.0
2011-11-08 13:30:00,33.99,34.01,33.97,34.01,63800.0,22.2265,22.2396,22.2134,22.2396,63800.0
2011-11-08 13:35:00,34.01,34.05,34.01,34.05,71000.0,22.2396,22.2657,22.2396,22.2657,71000.0
2011-11-08 13:40:00,34.04,34.07,34.04,34.06,64000.0,22.2592,22.2788,22.2592,22.2722,64000.0
2011-11-08 13:45:00,34.06,34.16,34.04,34.13,298200.0,22.2722,22.3376,22.2592,22.318,298200.0
2011-11-08 13:50:00,34.13,34.17,34.13,34.17,169800.0,22.318,22.3442,22.318,22.3442,169800.0
2011-11-08 13:55:00,34.16,34.22,34.16,34.18,168400.0,22.3376,22.3769,22.3376,22.3507,168400.0
2011-11-08 14:00:00,34.18,34.2,34.17,34.18,101200.0,22.3507,22.3638,22.3442,22.3507,101200.0
2011-11-08 14:05:00,34.19,34.21,34.13,34.16,92400.0,22.3573,22.3703,22.318,22.3376,92400.0
2011-11-08 14:10:00,34.16,34.17,34.13,34.17,88200.0,22.3376,22.3442,22.318,22.3442,88200.0
2011-11-08 14:15:00,34.17,34.17,34.13,34.14,59400.0,22.3442,22.3442,22.318,22.3246,59400.0
2011-11-08 14:20:00,34.13,34.19,34.13,34.19,96600.0,22.318,22.3573,22.318,22.3573,96600.0
2011-11-08 14:25:00,34.2,34.23,34.18,34.23,132400.0,22.3638,22.3834,22.3507,22.3834,132400.0
2011-11-08 14:30:00,34.24,34.25,34.2,34.22,188200.0,22.39,22.3965,22.3638,22.3769,188200.0
2011-11-08 14:35:00,34.22,34.26,34.22,34.24,143400.0,22.3769,22.403,22.3769,22.39,143400.0
2011-11-08 14:40:00,34.24,34.25,34.2,34.23,125400.0,22.39,22.3965,22.3638,22.3834,125400.0
2011-11-08 14:45:00,34.22,34.23,34.21,34.23,95600.0,22.3769,22.3834,22.3703,22.3834,95600.0
2011-11-08 14:50:00,34.23,34.26,34.22,34.24,107600.0,22.3834,22.403,22.3769,22.39,107600.0
2011-11-08 14:55:00,34.24,34.26,34.22,34.24,145000.0,22.39,22.403,22.3769,22.39,145000.0
2011-11-08 15:00:00,34.24,34.25,34.21,34.21,171800.0,22.39,22.3965,22.3703,22.3703,171800.0
2011-11-08 15:05:00,34.22,34.23,34.21,34.22,208200.0,22.3769,22.3834,22.3703,22.3769,208200.0
2011-11-08 15:10:00,34.22,34.25,34.22,34.25,111800.0,22.3769,22.3965,22.3769,22.3965,111800.0
2011-11-08 15:15:00,34.25,34.27,34.24,34.25,263200.0,22.3965,22.4096,22.39,22.3965,263200.0
2011-11-08 15:20:00,34.25,34.27,34.25,34.25,197000.0,22.3965,22.4096,22.3965,22.3965,197000.0
2011-11-08 15:25:00,34.26,34.26,34.24,34.26,125400.0,22.403,22.403,22.39,22.403,125400.0
2011-11-08 15:30:00,34.26,34.32,34.25,34.32,394600.0,22.403,22.4423,22.3965,22.4423,394600.0
2011-11-08 15:35:00,34.32,34.36,34.29,34.35,268200.0,22.4423,22.4684,22.4226,22.4619,268200.0
2011-11-08 15:40:00,34.35,34.35,34.3,34.31,292400.0,22.4619,22.4619,22.4292,22.4357,292400.0
2011-11-08 15:45:00,34.32,34.35,34.3,34.34,324200.0,22.4423,22.4619,22.4292,22.4553,324200.0
2011-11-08 15:50:00,34.35,34.36,34.32,34.36,327200.0,22.4619,22.4684,22.4423,22.4684,327200.0
2011-11-08 15:55:00,34.36,34.36,34.31,34.33,782400.0,22.4684,22.4684,22.4357,22.4488,782400.0
2011-11-09 09:30:00,33.93,33.99,33.71,33.76,412200.0,22.1872,22.2265,22.0434,22.0761,412200.0
2011-11-09 09:35:00,33.76,33.85,33.74,33.74,237200.0,22.0761,22.1349,22.063,22.063,237200.0
2011-11-09 09:40:00,33.74,33.74,33.65,33.69,326400.0,22.063,22.063,22.0041,22.0303,326400.0
2011-11-09 09:45:00,33.69,33.69,33.63,33.66,242400.0,22.0303,22.0303,21.9911,22.0107,242400.0
2011-11-09 09:50:00,33.66,33.68,33.63,33.63,266800.0,22.0107,22.0238,21.9911,21.9911,266800.0
2011-11-09 09:55:00,33.63,33.69,33.63,33.68,217000.0,21.9911,22.0303,21.9911,22.0238,217000.0
2011-11-09 10:00:00,33.68,33.75,33.67,33.73,256400.0,22.0238,22.0695,22.0172,22.0565,256400.0
2011-11-09 10:05:00,33.73,33.74,33.69,33.69,267400.0,22.0565,22.063,22.0303,22.0303,267400.0
2011-11-09 10:10:00,33.69,33.75,33.68,33.74,160400.0,22.0303,22.0695,22.0238,22.063,160400.0
2011-11-09 10:15:00,33.74,33.74,33.68,33.69,140600.0,22.063,22.063,22.0238,22.0303,140600.0
2011-11-09 10:20:00,33.69,33.74,33.67,33.7,90400.0,22.0303,22.063,22.0172,22.0368,90400.0
2011-11-09 10:25:00,33.71,33.71,33.61,33.62,183600.0,22.0434,22.0434,21.978,21.9845,183600.0
2011-11-09 10:30:00,33.62,33.7,33.61,33.68,168400.0,21.9845,22.0368,21.978,22.0238,168400.0
2011-11-09 10:35:00,33.68,33.68,33.6,33.63,232000.0,22.0238,22.0238,21.9714,21.9911,232000.0
2011-11-09 10:40:00,33.63,33.67,33.62,33.65,106600.0,21.9911,22.0172,21.9845,22.0041,106600.0
2011-11-09 10:45:00,33.65,33.76,33.63,33.74,163600.0,22.0041,22.0761,21.9911,22.063,163600.0
2011-11-09 10:50:00,33.75,33.83,33.75,33.8,162800.0,22.0695,22.1218,22.0695,22.1022,162800.0
2011-11-09 10:55:00,33.8,33.84,33.79,33.8,117400.0,22.1022,22.1284,22.0957,22.1022,117400.0
2011-11-09 11:00:00,33.8,33.84,33.79,33.82,129600.0,22.1022,22.1284,22.0957,22.1153,129600.0
2011-11-09 11:05:00,33.83,33.84,33.79,33.82,85600.0,22.1218,22.1284,22.0957,22.1153,85600.0
2011-11-09 11:10:00,33.82,33.83,33.8,33.81,63800.0,22.1153,22.1218,22.1022,22.1088,63800.0
2011-11-09 11:15:00,33.81,33.9,33.81,33.9,125000.0,22.1088,22.1676,22.1088,22.1676,125000.0
2011-11-09 11:20:00,33.91,33.92,33.85,33.88,81400.0,22.1742,22.1807,22.1349,22.1545,81400.0
2011-11-09 11:25:00,33.88,33.88,33.84,33.84,71800.0,22.1545,22.1545,22.1284,22.1284,71800.0
2011-11-09 11:30:00,33.84,33.85,33.79,33.82,129200.0,22.1284,22.1349,22.0957,22.1153,129200.0
2011-11-09 11:35:00,33.82,33.85,33.81,33.84,59600.0,22.1153,22.1349,22.1088,22.1284,59600.0
2011-11-09 11:40:00,33.84,33.84,33.8,33.81,98800.0,22.1284,22.1284,22.1022,22.1088,98800.0
2011-11-09 11:45:00,33.81,33.87,33.79,33.85,107800.0,22.1088,22.148,22.0957,22.1349,107800.0
2011-11-09 11:50:00,33.85,33.88,33.85,33.88,51000.0,22.1349,22.1545,22.1349,22.1545,51000.0
2011-11-09 11:55:00,33.88,33.91,33.87,33.88,106200.0,22.1545,22.1742,22.148,22.1545,106200.0
2011-11-09 12:00:00,33.88,33.89,33.82,33.84,80600.0,22.1545,22.1611,22.1153,22.1284,80600.0
2011-11-09 12:05:00,33.84,33.85,33.82,33.83,81400.0,22.1284,22.1349,22.1153,22.1218,81400.0
2011-11-09 12:10:00,33.83,33.85,33.81,33.85,74200.0,22.1218,22.1349,22.1088,22.1349,74200.0
2011-11-09 12:15:00,33.85,33.85,33.83,33.83,53400.0,22.1349,22.1349,22.1218,22.1218,53400.0
2011-11-09 12:20:00,33.83,33.88,33.82,33.84,82000.0,22.1218,22.1545,22.1153,22.1284,82000.0
2011-11-09 12:25:00,33.84,33.86,33.81,33.83,112400.0,22.1284,22.1415,22.1088,22.1218,112400.0
2011-11-09 12:30:00,33.83,33.84,33.82,33.83,57400.0,22.1218,22.1284,22.1153,22.1218,57400.0
2011-11-09 12:35:00,33.83,33.86,33.83,33.85,42400.0,22.1218,22.1415,22.1218,22.1349,42400.0
2011-11-09 12:40:00,33.85,33.86,33.82,33.85,91600.0,22.1349,22.1415,22.1153,22.1349,91600.0
2011-11-09 12:45:00,33.85,33.87,33.83,33.84,52800.0,22.1349,22.148,22.1218,22.1284,52800.0
2011-11-09 12:50:00,33.84,33.88,33.84,33.88,83200.0,22.1284,22.1545,22.1284,22.1545,83200.0
2011-11-09 12:55:00,33.88,33.91,33.87,33.91,83400.0,22.1545,22.1742,22.148,22.1742,83400.0
2011-11-09 13:00:00,33.9,33.91,33.87,33.89,84200.0,22.1676,22.1742,22.148,22.1611,84200.0
2011-11-09 13:05:00,33.89,33.93,33.88,33.91,83000.0,22.1611,22.1872,22.1545,22.1742,83000.0
2011-11-09 13:10:00,33.9,33.91,33.86,33.88,65800.0,22.1676,22.1742,22.1415,22.1545,65800.0
2011-11-09 13:15:00,33.87,33.88,33.81,33.83,155400.0,22.148,22.1545,22.1088,22.1218,155400.0
2011-11-09 13:20:00,33.83,33.84,33.8,33.82,56800.0,22.1218,22.1284,22.1022,22.1153,56800.0
2011-11-09 13:25:00,33.82,33.83,33.8,33.8,67600.0,22.1153,22.1218,22.1022,22.1022,67600.0
2011-11-09 13:30:00,33.8,33.82,33.77,33.8,143000.0,22.1022,22.1153,22.0826,22.1022,143000.0
2011-11-09 13:35:00,33.8,33.82,33.78,33.8,84400.0,22.1022,22.1153,22.0892,22.1022,84400.0
2011-11-09 13:40:00,33.8,33.82,33.76,33.81,97600.0,22.1022,22.1153,22.0761,22.1088,97600.0
2011-11-09 13:45:00,33.8,33.81,33.76,33.76,96200.0,22.1022,22.1088,22.0761,22.0761,96200.0
2011-11-09 13:50:00,33.76,33.77,33.71,33.71,95000.0,22.0761,22.0826,22.0434,22.0434,95000.0
2011-11-09 13:55:00,33.7,33.71,33.63,33.65,255600.0,22.0368,22.0434,21.9911,22.0041,255600.0
2011-11-09 14:00:00,33.66,33.66,33.6,33.6,225000.0,22.0107,22.0107,21.9714,21.9714,225000.0
2011-11-09 14:05:00,33.6,33.63,33.51,33.55,269000.0,21.9714,21.9911,21.9126,21.9388,269000.0
2011-11-09 14:10:00,33.55,33.56,33.52,33.55,196000.0,21.9388,21.9453,21.9191,21.9388,196000.0
2011-11-09 14:15:00,33.55,33.56,33.51,33.52,166200.0,21.9388,21.9453,21.9126,21.9191,166200.0
2011-11-09 14:20:00,33.53,33.57,33.51,33.52,425400.0,21.9257,21.9518,21.9126,21.9191,425400.0
2011-11-09 14:25:00,33.51,33.52,33.43,33.52,418000.0,21.9126,21.9191,21.8603,21.9191,418000.0
2011-11-09 14:30:00,33.52,33.57,33.48,33.57,276400.0,21.9191,21.9518,21.893,21.9518,276400.0
2011-11-09 14:35:00,33.57,33.58,33.54,33.56,136600.0,21.9518,21.9584,21.9322,21.9453,136600.0
2011-11-09 14:40:00,33.56,33.58,33.49,33.57,227200.0,21.9453,21.9584,21.8995,21.9518,227200.0
2011-11-09 14:45:00,33.58,33.6,33.55,33.57,234400.0,21.9584,21.9714,21.9388,21.9518,234400.0
2011-11-09 14:50:00,33.57,33.6,33.55,33.59,163600.0,21.9518,21.9714,21.9388,21.9649,163600.0
2011-11-09 14:55:00,33.6,33.61,33.55,33.56,169000.0,21.9714,21.978,21.9388,21.9453,169000.0
2011-11-09 15:00:00,33.55,33.6,33.55,33.6,142000.0,21.9388,21.9714,21.9388,21.9714,142000.0
2011-11-09 15:05:00,33.6,33.67,33.6,33.63,241200.0,21.9714,22.0172,21.9714,21.9911,241200.0
2011-11-09 15:10:00,33.63,33.66,33.6,33.63,186600.0,21.9911,22.0107,21.9714,21.9911,186600.0
2011-11-09 15:15:00,33.63,33.67,33.6,33.65,181800.0,21.9911,22.0172,21.9714,22.0041,181800.0
2011-11-09 15:20:00,33.65,33.7,33.63,33.65,168800.0,22.0041,22.0368,21.9911,22.0041,168800.0
2011-11-09 15:25:00,33.65,33.66,33.6,33.63,194200.0,22.0041,22.0107,21.9714,21.9911,194200.0
2011-11-09 15:30:00,33.63,33.64,33.58,33.58,330800.0,21.9911,21.9976,21.9584,21.9584,330800.0
2011-11-09 15:35:00,33.58,33.59,33.5,33.51,465600.0,21.9584,21.9649,21.9061,21.9126,465600.0
2011-11-09 15:40:00,33.51,33.55,33.46,33.48,557400.0,21.9126,21.9388,21.8799,21.893,557400.0
2011-11-09 15:45:00,33.48,33.53,33.46,33.52,503000.0,21.893,21.9257,21.8799,21.9191,503000.0
2011-11-09 15:50:00,33.51,33.57,33.49,33.52,493800.0,21.9126,21.9518,21.8995,21.9191,493800.0
2011-11-09 15:55:00,33.53,33.62,33.51,33.54,1631600.0,21.9257,21.9845,21.9126,21.9322,1631600.0
2011-11-10 09:30:00,33.81,33.88,33.73,33.73,530200.0,22.1088,22.1545,22.0565,22.0565,530200.0
2011-11-10 09:35:00,33.74,33.75,33.68,33.74,265200.0,22.063,22.0695,22.0238,22.063,265200.0
2011-11-10 09:40:00,33.75,33.81,33.71,33.8,198600.0,22.0695,22.1088,22.0434,22.1022,198600.0
2011-11-10 09:45:00,33.8,33.86,33.8,33.83,240800.0,22.1022,22.1415,22.1022,22.1218,240800.0
2011-11-10 09:50:00,33.83,33.83,33.74,33.79,214800.0,22.1218,22.1218,22.063,22.0957,214800.0
2011-11-10 09:55:00,33.79,33.79,33.73,33.74,158400.0,22.0957,22.0957,22.0565,22.063,158400.0
2011-11-10 10:00:00,33.74,33.78,33.72,33.77,209600.0,22.063,22.0892,22.0499,22.0826,209600.0
2011-11-10 10:05:00,33.77,33.77,33.72,33.73,166800.0,22.0826,22.0826,22.0499,22.0565,166800.0
2011-11-10 10:10:00,33.73,33.73,33.69,33.69,174400.0,22.0565,22.0565,22.0303,22.0303,174400.0
2011-11-10 10:15:00,33.69,33.69,33.66,33.68,167800.0,22.0303,22.0303,22.0107,22.0238,167800.0
2011-11-10 10:20:00,33.68,33.7,33.66,33.67,148400.0,22.0238,22.0368,22.0107,22.0172,148400.0
2011-11-10 10:25:00,33.67,33.7,33.63,33.63,201000.0,22.0172,22.0368,21.9911,21.9911,201000.0
2011-11-10 10:30:00,33.63,33.63,33.54,33.57,254400.0,21.9911,21.9911,21.9322,21.9518,254400.0
2011-11-10 10:35:00,33.57,33.59,33.56,33.59,271800.0,21.9518,21.9649,21.9453,21.9649,271800.0
2011-11-10 10:40:00,33.58,33.59,33.54,33.54,441800.0,21.9584,21.9649,21.9322,21.9322,441800.0
2011-11-10 10:45:00,33.55,33.56,33.51,33.51,246400.0,21.9388,21.9453,21.9126,21.9126,246400.0
2011-11-10 10:50:00,33.51,33.56,33.48,33.5,370600.0,21.9126,21.9453,21.893,21.9061,370600.0
2011-11-10 10:55:00,33.5,33.55,33.49,33.51,237400.0,21.9061,21.9388,21.8995,21.9126,237400.0
2011-11-10 11:00:00,33.49,33.52,33.49,33.52,272000.0,21.8995,21.9191,21.8995,21.9191,272000.0
2011-11-10 11:05:00,33.52,33.54,33.5,33.53,243400.0,21.9191,21.9322,21.9061,21.9257,243400.0
2011-11-10 11:10:00,33.54,33.54,33.47,33.48,226200.0,21.9322,21.9322,21.8864,21.893,226200.0
2011-11-10 11:15:00,33.48,33.52,33.48,33.51,193000.0,21.893,21.9191,21.893,21.9126,193000.0
2011-11-10 11:20:00,33.5,33.54,33.49,33.49,214600.0,21.9061,21.9322,21.8995,21.8995,214600.0
2011-11-10 11:25:00,33.5,33.52,33.46,33.46,143200.0,21.9061,21.9191,21.8799,21.8799,143200.0
2011-11-10 11:30:00,33.46,33.53,33.46,33.52,163800.0,21.8799,21.9257,21.8799,21.9191,163800.0
2011-11-10 11:35:00,33.52,33.57,33.47,33.49,259000.0,21.9191,21.9518,21.8864,21.8995,259000.0
2011-11-10 11:40:00,33.49,33.57,33.49,33.57,194000.0,21.8995,21.9518,21.8995,21.9518,194000.0
2011-11-10 11:45:00,33.57,33.66,33.57,33.63,252400.0,21.9518,22.0107,21.9518,21.9911,252400.0
2011-11-10 11:50:00,33.62,33.66,33.61,33.64,101800.0,21.9845,22.0107,21.978,21.9976,101800.0
2011-11-10 11:55:00,33.64,33.66,33.62,33.66,119800.0,21.9976,22.0107,21.9845,22.0107,119800.0
2011-11-10 12:00:00,33.66,33.67,33.65,33.65,109400.0,22.0107,22.0172,22.0041,22.0041,109400.0
2011-11-10 12:05:00,33.65,33.7,33.65,33.69,110200.0,22.0041,22.0368,22.0041,22.0303,110200.0
2011-11-10 12:10:00,33.69,33.72,33.69,33.7,96400.0,22.0303,22.0499,22.0303,22.0368,96400.0
2011-11-10 12:15:00,33.7,33.71,33.7,33.71,116200.0,22.0368,22.0434,22.0368,22.0434,116200.0
2011-11-10 12:20:00,33.71,33.75,33.71,33.74,90200.0,22.0434,22.0695,22.0434,22.063,90200.0
2011-11-10 12:25:00,33.75,33.76,33.7,33.7,138600.0,22.0695,22.0761,22.0368,22.0368,138600.0
2011-11-10 12:30:00,33.7,33.71,33.67,33.67,161200.0,22.0368,22.0434,22.0172,22.0172,161200.0
2011-11-10 12:35:00,33.67,33.68,33.63,33.67,191000.0,22.0172,22.0238,21.9911,22.0172,191000.0
2011-11-10 12:40:00,33.67,33.69,33.66,33.67,98000.0,22.0172,22.0303,22.0107,22.0172,98000.0
2011-11-10 12:45:00,33.67,33.67,33.65,33.66,81800.0,22.0172,22.0172,22.0041,22.0107,81800.0
2011-11-10 12:50:00,33.66,33.67,33.65,33.67,121800.0,22.0107,22.0172,22.0041,22.0172,121800.0
2011-11-10 12:55:00,33.67,33.72,33.66,33.71,209400.0,22.0172,22.0499,22.0107,22.0434,209400.0
2011-11-10 13:00:00,33.71,33.74,33.7,33.73,179200.0,22.0434,22.063,22.0368,22.0565,179200.0
2011-11-10 13:05:00,33.74,33.74,33.71,33.72,80800.0,22.063,22.063,22.0434,22.0499,80800.0
2011-11-10 13:10:00,33.73,33.79,33.73,33.77,188400.0,22.0565,22.0957,22.0565,22.0826,188400.0
2011-11-10 13:15:00,33.77,33.84,33.77,33.84,208600.0,22.0826,22.1284,22.0826,22.1284,208600.0
2011-11-10 13:20:00,33.84,33.87,33.84,33.85,90800.0,22.1284,22.148,22.1284,22.1349,90800.0
2011-11-10 13:25:00,33.85,33.85,33.82,33.82,91400.0,22.1349,22.1349,22.1153,22.1153,91400.0
2011-11-10 13:30:00,33.82,33.86,33.81,33.85,70200.0,22.1153,22.1415,22.1088,22.1349,70200.0
2011-11-10 13:35:00,33.85,33.85,33.8,33.81,100200.0,22.1349,22.1349,22.1022,22.1088,100200.0
2011-11-10 13:40:00,33.81,33.83,33.78,33.78,80800.0,22.1088,22.1218,22.0892,22.0892,80800.0
2011-11-10 13:45:00,33.78,33.79,33.75,33.75,104800.0,22.0892,22.0957,22.0695,22.0695,104800.0
2011-11-10 13:50:00,33.74,33.77,33.74,33.74,97800.0,22.063,22.0826,22.063,22.063,97800.0
2011-11-10 13:55:00,33.74,33.76,33.74,33.74,62600.0,22.063,22.0761,22.063,22.063,62600.0
2011-11-10 14:00:00,33.74,33.76,33.7,33.7,138200.0,22.063,22.0761,22.0368,22.0368,138200.0
2011-11-10 14:05:00,33.7,33.73,33.67,33.68,79600.0,22.0368,22.0565,22.0172,22.0238,79600.0
2011-11-10 14:10:00,33.68,33.71,33.67,33.69,121400.0,22.0238,22.0434,22.0172,22.0303,121400.0
2011-11-10 14:15:00,33.69,33.73,33.68,33.71,87000.0,22.0303,22.0565,22.0238,22.0434,87000.0
2011-11-10 14:20:00,33.71,33.74,33.69,33.74,215400.0,22.0434,22.063,22.0303,22.063,215400.0
2011-11-10 14:25:00,33.73,33.73,33.67,33.68,170200.0,22.0565,22.0565,22.0172,22.0238,170200.0
2011-11-10 14:30:00,33.68,33.71,33.67,33.7,105800.0,22.0238,22.0434,22.0172,22.0368,105800.0
2011-11-10 14:35:00,33.69,33.7,33.66,33.67,103200.0,22.0303,22.0368,22.0107,22.0172,103200.0
2011-11-10 14:40:00,33.67,33.69,33.66,33.69,137600.0,22.0172,22.0303,22.0107,22.0303,137600.0
2011-11-10 14:45:00,33.68,33.69,33.64,33.65,201600.0,22.0238,22.0303,21.9976,22.0041,201600.0
2011-11-10 14:50:00,33.65,33.67,33.63,33.64,176800.0,22.0041,22.0172,21.9911,21.9976,176800.0
2011-11-10 14:55:00,33.63,33.65,33.58,33.58,198800.0,21.9911,22.0041,21.9584,21.9584,198800.0
2011-11-10 15:00:00,33.59,33.6,33.57,33.6,228000.0,21.9649,21.9714,21.9518,21.9714,228000.0
2011-11-10 15:05:00,33.6,33.62,33.59,33.6,155800.0,21.9714,21.9845,21.9649,21.9714,155800.0
2011-11-10 15:10:00,33.59,33.6,33.58,33.6,194600.0,21.9649,21.9714,21.9584,21.9714,194600.0
2011-11-10 15:15:00,33.59,33.62,33.59,33.59,146400.0,21.9649,21.9845,21.9649,21.9649,146400.0
2011-11-10 15:20:00,33.59,33.63,33.58,33.62,129200.0,21.9649,21.9911,21.9584,21.9845,129200.0
2011-11-10 15:25:00,33.62,33.69,33.6,33.66,341000.0,21.9845,22.0303,21.9714,22.0107,341000.0
2011-11-10 15:30:00,33.66,33.68,33.63,33.66,310000.0,22.0107,22.0238,21.9911,22.0107,310000.0
2011-11-10 15:35:00,33.66,33.68,33.65,33.66,280400.0,22.0107,22.0238,22.0041,22.0107,280400.0
2011-11-10 15:40:00,33.67,33.69,33.64,33.65,282000.0,22.0172,22.0303,21.9976,22.0041,282000.0
2011-11-10 15:45:00,33.65,33.69,33.65,33.67,258600.0,22.0041,22.0303,22.0041,22.0172,258600.0
2011-11-10 15:50:00,33.66,33.75,33.65,33.75,398200.0,22.0107,22.0695,22.0041,22.0695,398200.0
2011-11-10 15:55:00,33.74,33.74,33.68,33.7,588800.0,22.063,22.063,22.0238,22.0368,588800.0
2011-11-11 09:30:00,33.98,34.14,33.98,34.04,468800.0,22.2199,22.3246,22.2199,22.2592,468800.0
2011-11-11 09:35:00,34.02,34.1,34.0,34.1,138400.0,22.2461,22.2984,22.233,22.2984,138400.0
2011-11-11 09:40:00,34.1,34.17,34.1,34.17,219200.0,22.2984,22.3442,22.2984,22.3442,219200.0
2011-11-11 09:45:00,34.18,34.21,34.15,34.2,287800.0,22.3507,22.3703,22.3311,22.3638,287800.0
2011-11-11 09:50:00,34.19,34.2,34.15,34.19,251800.0,22.3573,22.3638,22.3311,22.3573,251800.0
2011-11-11 09:55:00,34.18,34.23,34.17,34.19,288600.0,22.3507,22.3834,22.3442,22.3573,288600.0
2011-11-11 10:00:00,34.19,34.31,34.19,34.3,355000.0,22.3573,22.4357,22.3573,22.4292,355000.0
2011-11-11 10:05:00,34.3,34.3,34.24,34.27,122200.0,22.4292,22.4292,22.39,22.4096,122200.0
2011-11-11 10:10:00,34.27,34.29,34.24,34.26,231600.0,22.4096,22.4226,22.39,22.403,231600.0
2011-11-11 10:15:00,34.26,34.28,34.23,34.25,150800.0,22.403,22.4161,22.3834,22.3965,150800.0
2011-11-11 10:20:00,34.25,34.29,34.24,34.26,238800.0,22.3965,22.4226,22.39,22.403,238800.0
2011-11-11 10:25:00,34.25,34.26,34.22,34.23,246800.0,22.3965,22.403,22.3769,22.3834,246800.0
2011-11-11 10:30:00,34.23,34.27,34.23,34.25,174400.0,22.3834,22.4096,22.3834,22.3965,174400.0
2011-11-11 10:35:00,34.25,34.28,34.24,34.27,130800.0,22.3965,22.4161,22.39,22.4096,130800.0
2011-11-11 10:40:00,34.27,34.28,34.24,34.26,325000.0,22.4096,22.4161,22.39,22.403,325000.0
2011-11-11 10:45:00,34.26,34.27,34.22,34.24,107800.0,22.403,22.4096,22.3769,22.39,107800.0
2011-11-11 10:50:00,34.24,34.24,34.21,34.23,64600.0,22.39,22.39,22.3703,22.3834,64600.0
2011-11-11 10:55:00,34.23,34.26,34.23,34.25,91200.0,22.3834,22.403,22.3834,22.3965,91200.0
2011-11-11 11:00:00,34.25,34.27,34.24,34.27,144000.0,22.3965,22.4096,22.39,22.4096,144000.0
2011-11-11 11:05:00,34.27,34.27,34.23,34.23,158800.0,22.4096,22.4096,22.3834,22.3834,158800.0
2011-11-11 11:10:00,34.23,34.25,34.23,34.24,100200.0,22.3834,22.3965,22.3834,22.39,100200.0
2011-11-11 11:15:00,34.24,34.25,34.2,34.23,253600.0,22.39,22.3965,22.3638,22.3834,253600.0
2011-11-11 11:20:00,34.22,34.24,34.22,34.23,76000.0,22.3769,22.39,22.3769,22.3834,76000.0
2011-11-11 11:25:00,34.23,34.23,34.18,34.18,87800.0,22.3834,22.3834,22.3507,22.3507,87800.0
2011-11-11 11:30:00,34.18,34.19,34.13,34.15,101000.0,22.3507,22.3573,22.318,22.3311,101000.0
2011-11-11 11:35:00,34.15,34.15,34.13,34.15,70600.0,22.3311,22.3311,22.318,22.3311,70600.0
2011-11-11 11:40:00,34.15,34.15,34.1,34.11,142000.0,22.3311,22.3311,22.2984,22.3049,142000.0
2011-11-11 11:45:00,34.11,34.14,34.1,34.1,107200.0,22.3049,22.3246,22.2984,22.2984,107200.0
2011-11-11 11:50:00,34.1,34.13,34.1,34.12,68800.0,22.2984,22.318,22.2984,22.3115,68800.0
2011-11-11 11:55:00,34.11,34.12,34.07,34.07,131800.0,22.3049,22.3115,22.2788,22.2788,131800.0
2011-11-11 12:00:00,34.07,34.07,34.05,34.06,234400.0,22.2788,22.2788,22.2657,22.2722,234400.0
2011-11-11 12:05:00,34.06,34.08,34.05,34.06,85200.0,22.2722,22.2853,22.2657,22.2722,85200.0
2011-11-11 12:10:00,34.06,34.09,34.04,34.04,252000.0,22.2722,22.2919,22.2592,22.2592,252000.0
2011-11-11 12:15:00,34.04,34.04,34.01,34.02,166200.0,22.2592,22.2592,22.2396,22.2461,166200.0
2011-11-11 12:20:00,34.02,34.03,33.99,33.99,110000.0,22.2461,22.2526,22.2265,22.2265,110000.0
2011-11-11 12:25:00,33.99,34.03,33.99,34.02,71600.0,22.2265,22.2526,22.2265,22.2461,71600.0
2011-11-11 12:30:00,34.02,34.05,34.01,34.04,57200.0,22.2461,22.2657,22.2396,22.2592,57200.0
2011-11-11 12:35:00,34.03,34.03,33.99,33.99,80400.0,22.2526,22.2526,22.2265,22.2265,80400.0
2011-11-11 12:40:00,33.99,34.0,33.98,33.98,111000.0,22.2265,22.233,22.2199,22.2199,111000.0
2011-11-11 12:45:00,33.98,34.02,33.98,34.01,63000.0,22.2199,22.2461,22.2199,22.2396,63000.0
2011-11-11 12:50:00,34.02,34.02,34.0,34.01,38000.0,22.2461,22.2461,22.233,22.2396,38000.0
2011-11-11 12:55:00,34.01,34.04,34.01,34.04,74800.0,22.2396,22.2592,22.2396,22.2592,74800.0
2011-11-11 13:00:00,34.04,34.1,34.04,34.1,101600.0,22.2592,22.2984,22.2592,22.2984,101600.0
2011-11-11 13:05:00,34.1,34.12,34.08,34.1,96600.0,22.2984,22.3115,22.2853,22.2984,96600.0
2011-11-11 13:10:00,34.1,34.15,34.1,34.15,108600.0,22.2984,22.3311,22.2984,22.3311,108600.0
2011-11-11 13:15:00,34.15,34.16,34.13,34.13,74400.0,22.3311,22.3376,22.318,22.318,74400.0
2011-11-11 13:20:00,34.14,34.14,34.12,34.13,117800.0,22.3246,22.3246,22.3115,22.318,117800.0
2011-11-11 13:25:00,34.13,34.13,34.1,34.12,56200.0,22.318,22.318,22.2984,22.3115,56200.0
2011-11-11 13:30:00,34.12,34.13,34.09,34.11,80000.0,22.3115,22.318,22.2919,22.3049,80000.0
2011-11-11 13:35:00,34.11,34.12,34.08,34.08,82800.0,22.3049,22.3115,22.2853,22.2853,82800.0
2011-11-11 13:40:00,34.08,34.11,34.08,34.11,55000.0,22.2853,22.3049,22.2853,22.3049,55000.0
2011-11-11 13:45:00,34.1,34.13,34.1,34.12,56200.0,22.2984,22.318,22.2984,22.3115,56200.0
2011-11-11 13:50:00,34.12,34.13,34.11,34.11,59200.0,22.3115,22.318,22.3049,22.3049,59200.0
2011-11-11 13:55:00,34.11,34.12,34.08,34.1,78600.0,22.3049,22.3115,22.2853,22.2984,78600.0
2011-11-11 14:00:00,34.1,34.1,34.09,34.09,61000.0,22.2984,22.2984,22.2919,22.2919,61000.0
2011-11-11 14:05:00,34.09,34.1,34.08,34.09,60200.0,22.2919,22.2984,22.2853,22.2919,60200.0
2011-11-11 14:10:00,34.09,34.13,34.09,34.1,101400.0,22.2919,22.318,22.2919,22.2984,101400.0
2011-11-11 14:15:00,34.1,34.12,34.09,34.1,66800.0,22.2984,22.3115,22.2919,22.2984,66800.0
2011-11-11 14:20:00,34.1,34.11,34.09,34.09,65800.0,22.2984,22.3049,22.2919,22.2919,65800.0
2011-11-11 14:25:00,34.09,34.11,34.09,34.1,82200.0,22.2919,22.3049,22.2919,22.2984,82200.0
2011-11-11 14:30:00,34.11,34.15,34.11,34.13,93800.0,22.3049,22.3311,22.3049,22.318,93800.0
2011-11-11 14:35:00,34.13,34.13,34.11,34.13,101800.0,22.318,22.318,22.3049,22.318,101800.0
2011-11-11 14:40:00,34.12,34.13,34.1,34.1,77800.0,22.3115,22.318,22.2984,22.2984,77800.0
2011-11-11 14:45:00,34.1,34.12,34.1,34.1,75400.0,22.2984,22.3115,22.2984,22.2984,75400.0
2011-11-11 14:50:00,34.1,34.11,34.09,34.1,101400.0,22.2984,22.3049,22.2919,22.2984,101400.0
2011-11-11 14:55:00,34.1,34.11,34.06,34.08,133400.0,22.2984,22.3049,22.2722,22.2853,133400.0
2011-11-11 15:00:00,34.08,34.08,34.06,34.08,97400.0,22.2853,22.2853,22.2722,22.2853,97400.0
2011-11-11 15:05:00,34.08,34.08,34.04,34.05,99600.0,22.2853,22.2853,22.2592,22.2657,99600.0
2011-11-11 15:10:00,34.06,34.06,34.03,34.04,93200.0,22.2722,22.2722,22.2526,22.2592,93200.0
2011-11-11 15:15:00,34.04,34.08,34.04,34.07,117200.0,22.2592,22.2853,22.2592,22.2788,117200.0
2011-11-11 15:20:00,34.07,34.07,34.04,34.05,111600.0,22.2788,22.2788,22.2592,22.2657,111600.0
2011-11-11 15:25:00,34.04,34.09,34.03,34.08,161400.0,22.2592,22.2919,22.2526,22.2853,161400.0
2011-11-11 15:30:00,34.08,34.09,34.05,34.07,143400.0,22.2853,22.2919,22.2657,22.2788,143400.0
2011-11-11 15:35:00,34.06,34.06,34.02,34.02,137200.0,22.2722,22.2722,22.2461,22.2461,137200.0
2011-11-11 15:40:00,34.02,34.05,34.02,34.05,266200.0,22.2461,22.2657,22.2461,22.2657,266200.0
2011-11-11 15:45:00,34.05,34.05,34.02,34.05,426000.0,22.2657,22.2657,22.2461,22.2657,426000.0
2011-11-11 15:50:00,34.05,34.09,34.05,34.09,320000.0,22.2657,22.2919,22.2657,22.2919,320000.0
2011-11-11 15:55:00,34.09,34.09,34.06,34.07,724000.0,22.2919,22.2919,22.2722,22.2788,724000.0
2011-11-14 09:30:00,33.89,33.95,33.83,33.83,293200.0,22.1611,22.2003,22.1218,22.1218,293200.0
2011-11-14 09:35:00,33.85,33.9,33.82,33.85,162800.0,22.1349,22.1676,22.1153,22.1349,162800.0
2011-11-14 09:40:00,33.85,33.86,33.77,33.79,108000.0,22.1349,22.1415,22.0826,22.0957,108000.0
2011-11-14 09:45:00,33.78,33.81,33.72,33.76,226800.0,22.0892,22.1088,22.0499,22.0761,226800.0
2011-11-14 09:50:00,33.76,33.77,33.72,33.76,179800.0,22.0761,22.0826,22.0499,22.0761,179800.0
2011-11-14 09:55:00,33.77,33.77,33.74,33.76,117200.0,22.0826,22.0826,22.063,22.0761,117200.0
2011-11-14 10:00:00,33.76,33.83,33.76,33.81,207600.0,22.0761,22.1218,22.0761,22.1088,207600.0
2011-11-14 10:05:00,33.81,33.83,33.77,33.82,101400.0,22.1088,22.1218,22.0826,22.1153,101400.0
2011-11-14 10:10:00,33.82,33.84,33.79,33.8,89800.0,22.1153,22.1284,22.0957,22.1022,89800.0
2011-11-14 10:15:00,33.8,33.83,33.79,33.82,101600.0,22.1022,22.1218,22.0957,22.1153,101600.0
2011-11-14 10:20:00,33.82,33.83,33.8,33.83,62000.0,22.1153,22.1218,22.1022,22.1218,62000.0
2011-11-14 10:25:00,33.83,33.87,33.82,33.85,45600.0,22.1218,22.148,22.1153,22.1349,45600.0
2011-11-14 10:30:00,33.85,33.85,33.81,33.82,57200.0,22.1349,22.1349,22.1088,22.1153,57200.0
2011-11-14 10:35:00,33.82,33.84,33.81,33.83,123000.0,22.1153,22.1284,22.1088,22.1218,123000.0
2011-11-14 10:40:00,33.83,33.86,33.83,33.86,88800.0,22.1218,22.1415,22.1218,22.1415,88800.0
2011-11-14 10:45:00,33.86,33.86,33.81,33.84,111800.0,22.1415,22.1415,22.1088,22.1284,111800.0
2011-11-14 10:50:00,33.84,33.89,33.83,33.89,70200.0,22.1284,22.1611,22.1218,22.1611,70200.0
2011-11-14 10:55:00,33.89,33.92,33.88,33.92,44400.0,22.1611,22.1807,22.1545,22.1807,44400.0
2011-11-14 11:00:00,33.92,33.99,33.91,33.98,138800.0,22.1807,22.2265,22.1742,22.2199,138800.0
2011-11-14 11:05:00,33.99,33.99,33.94,33.95,89600.0,22.2265,22.2265,22.1938,22.2003,89600.0
2011-11-14 11:10:00,33.95,33.95,33.92,33.92,56600.0,22.2003,22.2003,22.1807,22.1807,56600.0
2011-11-14 11:15:00,33.92,33.95,33.91,33.92,56200.0,22.1807,22.2003,22.1742,22.1807,56200.0
2011-11-14 11:20:00,33.92,33.97,33.9,33.97,37400.0,22.1807,22.2134,22.1676,22.2134,37400.0
2011-11-14 11:25:00,33.96,33.97,33.93,33.93,99600.0,22.2069,22.2134,22.1872,22.1872,99600.0
2011-11-14 11:30:00,33.93,33.98,33.93,33.97,52000.0,22.1872,22.2199,22.1872,22.2134,52000.0
2011-11-14 11:35:00,33.97,33.98,33.94,33.96,49000.0,22.2134,22.2199,22.1938,22.2069,49000.0
2011-11-14 11:40:00,33.96,33.96,33.91,33.92,69000.0,22.2069,22.2069,22.1742,22.1807,69000.0
2011-11-14 11:45:00,33.93,33.95,33.89,33.9,85600.0,22.1872,22.2003,22.1611,22.1676,85600.0
2011-11-14 11:50:00,33.9,33.91,33.84,33.87,127400.0,22.1676,22.1742,22.1284,22.148,127400.0
2011-11-14 11:55:00,33.87,33.87,33.84,33.87,51400.0,22.148,22.148,22.1284,22.148,51400.0
2011-11-14 12:00:00,33.87,33.87,33.83,33.84,48800.0,22.148,22.148,22.1218,22.1284,48800.0
2011-11-14 12:05:00,33.84,33.84,33.81,33.83,49400.0,22.1284,22.1284,22.1088,22.1218,49400.0
2011-11-14 12:10:00,33.83,33.83,33.8,33.81,59000.0,22.1218,22.1218,22.1022,22.1088,59000.0
2011-11-14 12:15:00,33.81,33.81,33.76,33.77,120400.0,22.1088,22.1088,22.0761,22.0826,120400.0
2011-11-14 12:20:00,33.77,33.79,33.75,33.76,122800.0,22.0826,22.0957,22.0695,22.0761,122800.0
2011-11-14 12:25:00,33.75,33.76,33.73,33.74,105800.0,22.0695,22.0761,22.0565,22.063,105800.0
2011-11-14 12:30:00,33.74,33.74,33.72,33.72,44000.0,22.063,22.063,22.0499,22.0499,44000.0
2011-11-14 12:35:00,33.73,33.75,33.71,33.74,58200.0,22.0565,22.0695,22.0434,22.063,58200.0
2011-11-14 12:40:00,33.75,33.76,33.73,33.74,33600.0,22.0695,22.0761,22.0565,22.063,33600.0
2011-11-14 12:45:00,33.74,33.76,33.73,33.76,42600.0,22.063,22.0761,22.0565,22.0761,42600.0
2011-11-14 12:50:00,33.76,33.77,33.74,33.75,52200.0,22.0761,22.0826,22.063,22.0695,52200.0
2011-11-14 12:55:00,33.74,33.75,33.73,33.74,39800.0,22.063,22.0695,22.0565,22.063,39800.0
2011-11-14 13:00:00,33.73,33.74,33.72,33.73,88600.0,22.0565,22.063,22.0499,22.0565,88600.0
2011-11-14 13:05:00,33.74,33.76,33.74,33.76,58600.0,22.063,22.0761,22.063,22.0761,58600.0
2011-11-14 13:10:00,33.76,33.79,33.75,33.78,40200.0,22.0761,22.0957,22.0695,22.0892,40200.0
2011-11-14 13:15:00,33.78,33.81,33.78,33.8,82800.0,22.0892,22.1088,22.0892,22.1022,82800.0
2011-11-14 13:20:00,33.8,33.83,33.8,33.83,57400.0,22.1022,22.1218,22.1022,22.1218,57400.0
2011-11-14 13:25:00,33.83,33.86,33.82,33.85,40600.0,22.1218,22.1415,22.1153,22.1349,40600.0
2011-11-14 13:30:00,33.85,33.87,33.83,33.83,53000.0,22.1349,22.148,22.1218,22.1218,53000.0
2011-11-14 13:35:00,33.84,33.87,33.83,33.85,94600.0,22.1284,22.148,22.1218,22.1349,94600.0
2011-11-14 13:40:00,33.85,33.86,33.82,33.85,98600.0,22.1349,22.1415,22.1153,22.1349,98600.0
2011-11-14 13:45:00,33.85,33.87,33.84,33.84,88600.0,22.1349,22.148,22.1284,22.1284,88600.0
2011-11-14 13:50:00,33.84,33.85,33.83,33.85,34600.0,22.1284,22.1349,22.1218,22.1349,34600.0
2011-11-14 13:55:00,33.85,33.85,33.83,33.85,65400.0,22.1349,22.1349,22.1218,22.1349,65400.0
2011-11-14 14:00:00,33.84,33.86,33.83,33.86,66800.0,22.1284,22.1415,22.1218,22.1415,66800.0
2011-11-14 14:05:00,33.86,33.87,33.84,33.85,56400.0,22.1415,22.148,22.1284,22.1349,56400.0
2011-11-14 14:10:00,33.85,33.88,33.85,33.88,49400.0,22.1349,22.1545,22.1349,22.1545,49400.0
2011-11-14 14:15:00,33.88,33.9,33.85,33.85,73800.0,22.1545,22.1676,22.1349,22.1349,73800.0
2011-11-14 14:20:00,33.85,33.88,33.85,33.88,64800.0,22.1349,22.1545,22.1349,22.1545,64800.0
2011-11-14 14:25:00,33.88,33.88,33.85,33.87,45800.0,22.1545,22.1545,22.1349,22.148,45800.0
2011-11-14 14:30:00,33.86,33.88,33.84,33.85,63400.0,22.1415,22.1545,22.1284,22.1349,63400.0
2011-11-14 14:35:00,33.85,33.87,33.84,33.86,63200.0,22.1349,22.148,22.1284,22.1415,63200.0
2011-11-14 14:40:00,33.86,33.87,33.84,33.85,75600.0,22.1415,22.148,22.1284,22.1349,75600.0
2011-11-14 14:45:00,33.84,33.85,33.82,33.82,74000.0,22.1284,22.1349,22.1153,22.1153,74000.0
2011-11-14 14:50:00,33.82,33.83,33.81,33.82,74400.0,22.1153,22.1218,22.1088,22.1153,74400.0
2011-11-14 14:55:00,33.81,33.83,33.77,33.78,107800.0,22.1088,22.1218,22.0826,22.0892,107800.0
2011-11-14 15:00:00,33.78,33.83,33.78,33.81,81400.0,22.0892,22.1218,22.0892,22.1088,81400.0
2011-11-14 15:05:00,33.81,33.83,33.81,33.82,43600.0,22.1088,22.1218,22.1088,22.1153,43600.0
2011-11-14 15:10:00,33.82,33.84,33.82,33.83,47200.0,22.1153,22.1284,22.1153,22.1218,47200.0
2011-11-14 15:15:00,33.84,33.85,33.82,33.82,70000.0,22.1284,22.1349,22.1153,22.1153,70000.0
2011-11-14 15:20:00,33.82,33.85,33.82,33.84,74200.0,22.1153,22.1349,22.1153,22.1284,74200.0
2011-11-14 15:25:00,33.84,33.87,33.83,33.84,93200.0,22.1284,22.148,22.1218,22.1284,93200.0
2011-11-14 15:30:00,33.84,33.88,33.84,33.88,142600.0,22.1284,22.1545,22.1284,22.1545,142600.0
2011-11-14 15:35:00,33.88,33.88,33.85,33.86,204200.0,22.1545,22.1545,22.1349,22.1415,204200.0
2011-11-14 15:40:00,33.85,33.92,33.85,33.91,238400.0,22.1349,22.1807,22.1349,22.1742,238400.0
2011-11-14 15:45:00,33.91,33.94,33.88,33.88,282400.0,22.1742,22.1938,22.1545,22.1545,282400.0
2011-11-14 15:50:00,33.88,33.9,33.87,33.88,199200.0,22.1545,22.1676,22.148,22.1545,199200.0
2011-11-14 15:55:00,33.88,33.9,33.85,33.9,424000.0,22.1545,22.1676,22.1349,22.1676,424000.0
2011-11-15 09:30:00,33.89,33.92,33.74,33.88,274800.0,22.1611,22.1807,22.063,22.1545,274800.0
2011-11-15 09:35:00,33.88,33.91,33.85,33.86,213400.0,22.1545,22.1742,22.1349,22.1415,213400.0
2011-11-15 09:40:00,33.85,33.87,33.79,33.87,188000.0,22.1349,22.148,22.0957,22.148,188000.0
2011-11-15 09:45:00,33.87,33.94,33.86,33.92,172800.0,22.148,22.1938,22.1415,22.1807,172800.0
2011-11-15 09:50:00,33.93,33.94,33.86,33.87,85800.0,22.1872,22.1938,22.1415,22.148,85800.0
2011-11-15 09:55:00,33.87,33.9,33.84,33.84,97600.0,22.148,22.1676,22.1284,22.1284,97600.0
2011-11-15 10:00:00,33.84,33.88,33.83,33.86,85600.0,22.1284,22.1545,22.1218,22.1415,85600.0
2011-11-15 10:05:00,33.86,33.92,33.86,33.88,156600.0,22.1415,22.1807,22.1415,22.1545,156600.0
2011-11-15 10:10:00,33.88,33.93,33.88,33.92,79800.0,22.1545,22.1872,22.1545,22.1807,79800.0
2011-11-15 10:15:00,33.92,33.95,33.92,33.94,94600.0,22.1807,22.2003,22.1807,22.1938,94600.0
2011-11-15 10:20:00,33.95,33.96,33.92,33.94,68600.0,22.2003,22.2069,22.1807,22.1938,68600.0
2011-11-15 10:25:00,33.95,33.96,33.93,33.94,61800.0,22.2003,22.2069,22.1872,22.1938,61800.0
2011-11-15 10:30:00,33.94,33.98,33.93,33.97,131400.0,22.1938,22.2199,22.1872,22.2134,131400.0
2011-11-15 10:35:00,33.97,34.02,33.97,33.97,226800.0,22.2134,22.2461,22.2134,22.2134,226800.0
2011-11-15 10:40:00,33.97,33.97,33.93,33.94,113400.0,22.2134,22.2134,22.1872,22.1938,113400.0
2011-11-15 10:45:00,33.94,33.98,33.93,33.97,129000.0,22.1938,22.2199,22.1872,22.2134,129000.0
2011-11-15 10:50:00,33.97,34.01,33.96,33.99,120800.0,22.2134,22.2396,22.2069,22.2265,120800.0
2011-11-15 10:55:00,33.99,34.02,33.98,33.99,126000.0,22.2265,22.2461,22.2199,22.2265,126000.0
2011-11-15 11:00:00,33.99,34.02,33.98,33.98,107600.0,22.2265,22.2461,22.2199,22.2199,107600.0
2011-11-15 11:05:00,33.98,33.99,33.9,33.91,159800.0,22.2199,22.2265,22.1676,22.1742,159800.0
2011-11-15 11:10:00,33.91,33.97,33.9,33.97,90400.0,22.1742,22.2134,22.1676,22.2134,90400.0
2011-11-15 11:15:00,33.97,33.98,33.88,33.88,95200.0,22.2134,22.2199,22.1545,22.1545,95200.0
2011-11-15 11:20:00,33.88,33.91,33.85,33.87,124000.0,22.1545,22.1742,22.1349,22.148,124000.0
2011-11-15 11:25:00,33.87,33.88,33.85,33.87,55400.0,22.148,22.1545,22.1349,22.148,55400.0
2011-11-15 11:30:00,33.87,33.88,33.82,33.82,88200.0,22.148,22.1545,22.1153,22.1153,88200.0
2011-11-15 11:35:00,33.82,33.84,33.78,33.8,83800.0,22.1153,22.1284,22.0892,22.1022,83800.0
2011-11-15 11:40:00,33.81,33.83,33.77,33.8,85200.0,22.1088,22.1218,22.0826,22.1022,85200.0
2011-11-15 11:45:00,33.8,33.83,33.8,33.82,57200.0,22.1022,22.1218,22.1022,22.1153,57200.0
2011-11-15 11:50:00,33.81,33.82,33.8,33.81,92600.0,22.1088,22.1153,22.1022,22.1088,92600.0
2011-11-15 11:55:00,33.82,33.88,33.78,33.81,185200.0,22.1153,22.1545,22.0892,22.1088,185200.0
2011-11-15 12:00:00,33.81,33.9,33.81,33.89,70000.0,22.1088,22.1676,22.1088,22.1611,70000.0
2011-11-15 12:05:00,33.89,33.92,33.88,33.88,82400.0,22.1611,22.1807,22.1545,22.1545,82400.0
2011-11-15 12:10:00,33.89,33.92,33.88,33.92,44200.0,22.1611,22.1807,22.1545,22.1807,44200.0
2011-11-15 12:15:00,33.91,33.93,33.88,33.9,43800.0,22.1742,22.1872,22.1545,22.1676,43800.0
2011-11-15 12:20:00,33.9,33.9,33.88,33.9,75000.0,22.1676,22.1676,22.1545,22.1676,75000.0
2011-11-15 12:25:00,33.9,33.95,33.9,33.95,119200.0,22.1676,22.2003,22.1676,22.2003,119200.0
2011-11-15 12:30:00,33.95,33.98,33.94,33.98,103600.0,22.2003,22.2199,22.1938,22.2199,103600.0
2011-11-15 12:35:00,33.98,34.0,33.96,33.97,138000.0,22.2199,22.233,22.2069,22.2134,138000.0
2011-11-15 12:40:00,33.97,33.99,33.96,33.98,63000.0,22.2134,22.2265,22.2069,22.2199,63000.0
2011-11-15 12:45:00,33.98,33.99,33.97,33.98,55600.0,22.2199,22.2265,22.2134,22.2199,55600.0
2011-11-15 12:50:00,33.98,33.99,33.95,33.97,85000.0,22.2199,22.2265,22.2003,22.2134,85000.0
2011-11-15 12:55:00,33.96,33.99,33.96,33.99,77800.0,22.2069,22.2265,22.2069,22.2265,77800.0
2011-11-15 13:00:00,33.99,34.03,33.99,34.02,150200.0,22.2265,22.2526,22.2265,22.2461,150200.0
2011-11-15 13:05:00,34.03,34.05,34.01,34.05,70000.0,22.2526,22.2657,22.2396,22.2657,70000.0
2011-11-15 13:10:00,34.04,34.05,34.03,34.03,55400.0,22.2592,22.2657,22.2526,22.2526,55400.0
2011-11-15 13:15:00,34.03,34.04,34.0,34.02,80000.0,22.2526,22.2592,22.233,22.2461,80000.0
2011-11-15 13:20:00,34.02,34.02,34.0,34.02,44400.0,22.2461,22.2461,22.233,22.2461,44400.0
2011-11-15 13:25:00,34.02,34.06,34.02,34.05,28800.0,22.2461,22.2722,22.2461,22.2657,28800.0
2011-11-15 13:30:00,34.06,34.07,34.05,34.06,88600.0,22.2722,22.2788,22.2657,22.2722,88600.0
2011-11-15 13:35:00,34.05,34.1,34.05,34.09,105400.0,22.2657,22.2984,22.2657,22.2919,105400.0
2011-11-15 13:40:00,34.09,34.11,34.07,34.1,68600.0,22.2919,22.3049,22.2788,22.2984,68600.0
2011-11-15 13:45:00,34.1,34.13,34.1,34.1,132400.0,22.2984,22.318,22.2984,22.2984,132400.0
2011-11-15 13:50:00,34.11,34.14,34.1,34.11,56000.0,22.3049,22.3246,22.2984,22.3049,56000.0
2011-11-15 13:55:00,34.1,34.12,34.08,34.08,125000.0,22.2984,22.3115,22.2853,22.2853,125000.0
2011-11-15 14:00:00,34.09,34.09,34.06,34.06,88400.0,22.2919,22.2919,22.2722,22.2722,88400.0
2011-11-15 14:05:00,34.07,34.07,34.05,34.06,163600.0,22.2788,22.2788,22.2657,22.2722,163600.0
2011-11-15 14:10:00,34.06,34.06,34.05,34.06,166800.0,22.2722,22.2722,22.2657,22.2722,166800.0
2011-11-15 14:15:00,34.06,34.06,34.03,34.06,111600.0,22.2722,22.2722,22.2526,22.2722,111600.0
2011-11-15 14:20:00,34.05,34.06,34.05,34.06,107200.0,22.2657,22.2722,22.2657,22.2722,107200.0
2011-11-15 14:25:00,34.06,34.06,34.04,34.05,132800.0,22.2722,22.2722,22.2592,22.2657,132800.0
2011-11-15 14:30:00,34.05,34.08,34.05,34.08,86800.0,22.2657,22.2853,22.2657,22.2853,86800.0
2011-11-15 14:35:00,34.08,34.08,34.07,34.07,109200.0,22.2853,22.2853,22.2788,22.2788,109200.0
2011-11-15 14:40:00,34.07,34.08,34.06,34.07,124600.0,22.2788,22.2853,22.2722,22.2788,124600.0
2011-11-15 14:45:00,34.07,34.08,34.06,34.07,178000.0,22.2788,22.2853,22.2722,22.2788,178000.0
2011-11-15 14:50:00,34.07,34.12,34.07,34.1,155800.0,22.2788,22.3115,22.2788,22.2984,155800.0
2011-11-15 14:55:00,34.1,34.13,34.1,34.11,87200.0,22.2984,22.318,22.2984,22.3049,87200.0
2011-11-15 15:00:00,34.1,34.2,34.1,34.2,193400.0,22.2984,22.3638,22.2984,22.3638,193400.0
2011-11-15 15:05:00,34.2,34.2,34.18,34.19,208200.0,22.3638,22.3638,22.3507,22.3573,208200.0
2011-11-15 15:10:00,34.19,34.19,34.16,34.16,137600.0,22.3573,22.3573,22.3376,22.3376,137600.0
2011-11-15 15:15:00,34.16,34.18,34.16,34.16,93200.0,22.3376,22.3507,22.3376,22.3376,93200.0
2011-11-15 15:20:00,34.16,34.19,34.16,34.18,146000.0,22.3376,22.3573,22.3376,22.3507,146000.0
2011-11-15 15:25:00,34.18,34.21,34.18,34.21,137600.0,22.3507,22.3703,22.3507,22.3703,137600.0
2011-11-15 15:30:00,34.21,34.23,34.16,34.16,186400.0,22.3703,22.3834,22.3376,22.3376,186400.0
2011-11-15 15:35:00,34.16,34.2,34.15,34.16,222800.0,22.3376,22.3638,22.3311,22.3376,222800.0
2011-11-15 15:40:00,34.16,34.16,34.09,34.09,493600.0,22.3376,22.3376,22.2919,22.2919,493600.0
2011-11-15 15:45:00,34.09,34.12,34.09,34.11,392400.0,22.2919,22.3115,22.2919,22.3049,392400.0
2011-11-15 15:50:00,34.12,34.12,34.08,34.09,255800.0,22.3115,22.3115,22.2853,22.2919,255800.0
2011-11-15 15:55:00,34.09,34.1,34.0,34.0,812200.0,22.2919,22.2984,22.233,22.233,812200.0
2011-11-16 09:30:00,33.88,33.88,33.67,33.68,535600.0,22.1545,22.1545,22.0172,22.0238,535600.0
2011-11-16 09:35:00,33.68,33.71,33.65,33.65,211600.0,22.0238,22.0434,22.0041,22.0041,211600.0
2011-11-16 09:40:00,33.66,33.74,33.65,33.71,134400.0,22.0107,22.063,22.0041,22.0434,134400.0
2011-11-16 09:45:00,33.71,33.73,33.66,33.67,216400.0,22.0434,22.0565,22.0107,22.0172,216400.0
2011-11-16 09:50:00,33.66,33.72,33.66,33.72,167000.0,22.0107,22.0499,22.0107,22.0499,167000.0
2011-11-16 09:55:00,33.72,33.74,33.69,33.69,158600.0,22.0499,22.063,22.0303,22.0303,158600.0
2011-11-16 10:00:00,33.7,33.77,33.69,33.72,171400.0,22.0368,22.0826,22.0303,22.0499,171400.0
2011-11-16 10:05:00,33.72,33.74,33.69,33.73,199400.0,22.0499,22.063,22.0303,22.0565,199400.0
2011-11-16 10:10:00,33.73,33.74,33.69,33.7,239800.0,22.0565,22.063,22.0303,22.0368,239800.0
2011-11-16 10:15:00,33.7,33.77,33.68,33.77,108800.0,22.0368,22.0826,22.0238,22.0826,108800.0
2011-11-16 10:20:00,33.77,33.77,33.67,33.7,135600.0,22.0826,22.0826,22.0172,22.0368,135600.0
2011-11-16 10:25:00,33.69,33.75,33.69,33.7,277200.0,22.0303,22.0695,22.0303,22.0368,277200.0
2011-11-16 10:30:00,33.7,33.71,33.66,33.68,155200.0,22.0368,22.0434,22.0107,22.0238,155200.0
2011-11-16 10:35:00,33.68,33.75,33.68,33.75,151800.0,22.0238,22.0695,22.0238,22.0695,151800.0
2011-11-16 10:40:00,33.75,33.76,33.68,33.74,159600.0,22.0695,22.0761,22.0238,22.063,159600.0
2011-11-16 10:45:00,33.74,33.77,33.72,33.75,174400.0,22.063,22.0826,22.0499,22.0695,174400.0
2011-11-16 10:50:00,33.75,33.79,33.74,33.77,147400.0,22.0695,22.0957,22.063,22.0826,147400.0
2011-11-16 10:55:00,33.77,33.79,33.76,33.79,171000.0,22.0826,22.0957,22.0761,22.0957,171000.0
2011-11-16 11:00:00,33.79,33.87,33.78,33.85,282200.0,22.0957,22.148,22.0892,22.1349,282200.0
2011-11-16 11:05:00,33.85,33.88,33.84,33.87,181800.0,22.1349,22.1545,22.1284,22.148,181800.0
2011-11-16 11:10:00,33.87,33.9,33.86,33.9,199400.0,22.148,22.1676,22.1415,22.1676,199400.0
2011-11-16 11:15:00,33.9,33.9,33.86,33.88,171200.0,22.1676,22.1676,22.1415,22.1545,171200.0
2011-11-16 11:20:00,33.88,33.88,33.85,33.87,81600.0,22.1545,22.1545,22.1349,22.148,81600.0
2011-11-16 11:25:00,33.87,33.88,33.84,33.84,125400.0,22.148,22.1545,22.1284,22.1284,125400.0
2011-11-16 11:30:00,33.84,33.87,33.83,33.84,90000.0,22.1284,22.148,22.1218,22.1284,90000.0
2011-11-16 11:35:00,33.84,33.84,33.8,33.81,128600.0,22.1284,22.1284,22.1022,22.1088,128600.0
2011-11-16 11:40:00,33.81,33.83,33.77,33.78,215600.0,22.1088,22.1218,22.0826,22.0892,215600.0
2011-11-16 11:45:00,33.79,33.81,33.77,33.77,125400.0,22.0957,22.1088,22.0826,22.0826,125400.0
2011-11-16 11:50:00,33.77,33.79,33.77,33.79,91000.0,22.0826,22.0957,22.0826,22.0957,91000.0
2011-11-16 11:55:00,33.79,33.79,33.75,33.76,118600.0,22.0957,22.0957,22.0695,22.0761,118600.0
2011-11-16 12:00:00,33.75,33.76,33.73,33.74,159600.0,22.0695,22.0761,22.0565,22.063,159600.0
2011-11-16 12:05:00,33.74,33.77,33.74,33.75,111800.0,22.063,22.0826,22.063,22.0695,111800.0
2011-11-16 12:10:00,33.75,33.75,33.72,33.73,106400.0,22.0695,22.0695,22.0499,22.0565,106400.0
2011-11-16 12:15:00,33.73,33.74,33.73,33.73,69800.0,22.0565,22.063,22.0565,22.0565,69800.0
2011-11-16 12:20:00,33.73,33.74,33.71,33.72,113400.0,22.0565,22.063,22.0434,22.0499,113400.0
2011-11-16 12:25:00,33.72,33.74,33.7,33.72,109000.0,22.0499,22.063,22.0368,22.0499,109000.0
2011-11-16 12:30:00,33.72,33.74,33.72,33.72,63600.0,22.0499,22.063,22.0499,22.0499,63600.0
2011-11-16 12:35:00,33.72,33.77,33.72,33.76,113400.0,22.0499,22.0826,22.0499,22.0761,113400.0
2011-11-16 12:40:00,33.76,33.78,33.75,33.77,64200.0,22.0761,22.0892,22.0695,22.0826,64200.0
2011-11-16 12:45:00,33.77,33.79,33.76,33.77,72200.0,22.0826,22.0957,22.0761,22.0826,72200.0
2011-11-16 12:50:00,33.77,33.78,33.73,33.76,122600.0,22.0826,22.0892,22.0565,22.0761,122600.0
2011-11-16 12:55:00,33.76,33.77,33.74,33.76,51000.0,22.0761,22.0826,22.063,22.0761,51000.0
2011-11-16 13:00:00,33.77,33.79,33.77,33.78,56200.0,22.0826,22.0957,22.0826,22.0892,56200.0
2011-11-16 13:05:00,33.77,33.79,33.77,33.77,58800.0,22.0826,22.0957,22.0826,22.0826,58800.0
2011-11-16 13:10:00,33.77,33.77,33.74,33.74,91000.0,22.0826,22.0826,22.063,22.063,91000.0
2011-11-16 13:15:00,33.74,33.77,33.74,33.77,130400.0,22.063,22.0826,22.063,22.0826,130400.0
2011-11-16 13:20:00,33.77,33.8,33.77,33.78,80400.0,22.0826,22.1022,22.0826,22.0892,80400.0
2011-11-16 13:25:00,33.78,33.83,33.78,33.82,84800.0,22.0892,22.1218,22.0892,22.1153,84800.0
2011-11-16 13:30:00,33.82,33.82,33.79,33.79,76200.0,22.1153,22.1153,22.0957,22.0957,76200.0
2011-11-16 13:35:00,33.8,33.82,33.8,33.82,106400.0,22.1022,22.1153,22.1022,22.1153,106400.0
2011-11-16 13:40:00,33.82,33.87,33.82,33.87,117200.0,22.1153,22.148,22.1153,22.148,117200.0
2011-11-16 13:45:00,33.87,33.88,33.85,33.87,151200.0,22.148,22.1545,22.1349,22.148,151200.0
2011-11-16 13:50:00,33.88,33.88,33.85,33.86,114800.0,22.1545,22.1545,22.1349,22.1415,114800.0
2011-11-16 13:55:00,33.85,33.87,33.84,33.84,95800.0,22.1349,22.148,22.1284,22.1284,95800.0
2011-11-16 14:00:00,33.84,33.88,33.83,33.88,105000.0,22.1284,22.1545,22.1218,22.1545,105000.0
2011-11-16 14:05:00,33.87,33.88,33.84,33.85,124800.0,22.148,22.1545,22.1284,22.1349,124800.0
2011-11-16 14:10:00,33.85,33.86,33.82,33.83,87800.0,22.1349,22.1415,22.1153,22.1218,87800.0
2011-11-16 14:15:00,33.83,33.83,33.81,33.83,75600.0,22.1218,22.1218,22.1088,22.1218,75600.0
2011-11-16 14:20:00,33.83,33.85,33.83,33.85,76400.0,22.1218,22.1349,22.1218,22.1349,76400.0
2011-11-16 14:25:00,33.85,33.86,33.85,33.85,58400.0,22.1349,22.1415,22.1349,22.1349,58400.0
2011-11-16 14:30:00,33.85,33.87,33.84,33.85,104600.0,22.1349,22.148,22.1284,22.1349,104600.0
2011-11-16 14:35:00,33.85,33.88,33.85,33.88,203600.0,22.1349,22.1545,22.1349,22.1545,203600.0
2011-11-16 14:40:00,33.88,33.88,33.81,33.82,248000.0,22.1545,22.1545,22.1088,22.1153,248000.0
2011-11-16 14:45:00,33.82,33.82,33.77,33.77,154200.0,22.1153,22.1153,22.0826,22.0826,154200.0
2011-11-16 14:50:00,33.77,33.79,33.74,33.75,171600.0,22.0826,22.0957,22.063,22.0695,171600.0
2011-11-16 14:55:00,33.74,33.76,33.73,33.76,112400.0,22.063,22.0761,22.0565,22.0761,112400.0
2011-11-16 15:00:00,33.76,33.77,33.75,33.77,142800.0,22.0761,22.0826,22.0695,22.0826,142800.0
2011-11-16 15:05:00,33.77,33.79,33.76,33.77,98800.0,22.0826,22.0957,22.0761,22.0826,98800.0
2011-11-16 15:10:00,33.77,33.77,33.71,33.73,179800.0,22.0826,22.0826,22.0434,22.0565,179800.0
2011-11-16 15:15:00,33.73,33.73,33.66,33.66,312800.0,22.0565,22.0565,22.0107,22.0107,312800.0
2011-11-16 15:20:00,33.66,33.67,33.62,33.64,261600.0,22.0107,22.0172,21.9845,21.9976,261600.0
2011-11-16 15:25:00,33.64,33.65,33.58,33.59,351400.0,21.9976,22.0041,21.9584,21.9649,351400.0
2011-11-16 15:30:00,33.59,33.6,33.5,33.52,489200.0,21.9649,21.9714,21.9061,21.9191,489200.0
2011-11-16 15:35:00,33.52,33.58,33.49,33.58,527000.0,21.9191,21.9584,21.8995,21.9584,527000.0
2011-11-16 15:40:00,33.58,33.6,33.55,33.58,498000.0,21.9584,21.9714,21.9388,21.9584,498000.0
2011-11-16 15:45:00,33.58,33.62,33.58,33.59,729400.0,21.9584,21.9845,21.9584,21.9649,729400.0
2011-11-16 15:50:00,33.6,33.6,33.47,33.49,819000.0,21.9714,21.9714,21.8864,21.8995,819000.0
2011-11-16 15:55:00,33.49,33.54,33.46,33.51,1363600.0,21.8995,21.9322,21.8799,21.9126,1363600.0
2011-11-17 09:30:00,33.47,33.57,33.41,33.46,279200.0,21.8864,21.9518,21.8472,21.8799,279200.0
2011-11-17 09:35:00,33.45,33.47,33.35,33.35,203200.0,21.8734,21.8864,21.808,21.808,203200.0
2011-11-17 09:40:00,33.36,33.46,33.34,33.43,198200.0,21.8145,21.8799,21.8014,21.8603,198200.0
2011-11-17 09:45:00,33.43,33.44,33.31,33.34,271600.0,21.8603,21.8668,21.7818,21.8014,271600.0
2011-11-17 09:50:00,33.35,33.38,33.31,33.36,231000.0,21.808,21.8276,21.7818,21.8145,231000.0
2011-11-17 09:55:00,33.37,33.38,33.29,33.33,251200.0,21.821,21.8276,21.7687,21.7949,251200.0
2011-11-17 10:00:00,33.31,33.34,33.24,33.31,338000.0,21.7818,21.8014,21.736,21.7818,338000.0
2011-11-17 10:05:00,33.31,33.42,33.3,33.42,245600.0,21.7818,21.8537,21.7753,21.8537,245600.0
2011-11-17 10:10:00,33.42,33.46,33.41,33.46,256000.0,21.8537,21.8799,21.8472,21.8799,256000.0
2011-11-17 10:15:00,33.45,33.55,33.45,33.51,319400.0,21.8734,21.9388,21.8734,21.9126,319400.0
2011-11-17 10:20:00,33.51,33.56,33.48,33.55,152400.0,21.9126,21.9453,21.893,21.9388,152400.0
2011-11-17 10:25:00,33.55,33.59,33.54,33.58,151200.0,21.9388,21.9649,21.9322,21.9584,151200.0
2011-11-17 10:30:00,33.58,33.62,33.49,33.58,224200.0,21.9584,21.9845,21.8995,21.9584,224200.0
2011-11-17 10:35:00,33.58,33.68,33.57,33.65,273400.0,21.9584,22.0238,21.9518,22.0041,273400.0
2011-11-17 10:40:00,33.65,33.66,33.58,33.58,142200.0,22.0041,22.0107,21.9584,21.9584,142200.0
2011-11-17 10:45:00,33.58,33.62,33.56,33.57,90800.0,21.9584,21.9845,21.9453,21.9518,90800.0
2011-11-17 10:50:00,33.57,33.62,33.56,33.62,101000.0,21.9518,21.9845,21.9453,21.9845,101000.0
2011-11-17 10:55:00,33.61,33.63,33.57,33.59,73800.0,21.978,21.9911,21.9518,21.9649,73800.0
2011-11-17 11:00:00,33.59,33.62,33.56,33.56,145400.0,21.9649,21.9845,21.9453,21.9453,145400.0
2011-11-17 11:05:00,33.57,33.58,33.55,33.57,211800.0,21.9518,21.9584,21.9388,21.9518,211800.0
2011-11-17 11:10:00,33.57,33.59,33.56,33.58,87000.0,21.9518,21.9649,21.9453,21.9584,87000.0
2011-11-17 11:15:00,33.57,33.65,33.57,33.63,167400.0,21.9518,22.0041,21.9518,21.9911,167400.0
2011-11-17 11:20:00,33.63,33.65,33.58,33.6,116800.0,21.9911,22.0041,21.9584,21.9714,116800.0
2011-11-17 11:25:00,33.59,33.66,33.59,33.61,101200.0,21.9649,22.0107,21.9649,21.978,101200.0
2011-11-17 11:30:00,33.61,33.69,33.6,33.66,121800.0,21.978,22.0303,21.9714,22.0107,121800.0
2011-11-17 11:35:00,33.66,33.67,33.63,33.66,72200.0,22.0107,22.0172,21.9911,22.0107,72200.0
2011-11-17 11:40:00,33.66,33.7,33.63,33.63,87600.0,22.0107,22.0368,21.9911,21.9911,87600.0
2011-11-17 11:45:00,33.63,33.64,33.61,33.62,61000.0,21.9911,21.9976,21.978,21.9845,61000.0
2011-11-17 11:50:00,33.62,33.66,33.62,33.64,80600.0,21.9845,22.0107,21.9845,21.9976,80600.0
2011-11-17 11:55:00,33.64,33.67,33.64,33.66,131600.0,21.9976,22.0172,21.9976,22.0107,131600.0
2011-11-17 12:00:00,33.65,33.68,33.63,33.64,89800.0,22.0041,22.0238,21.9911,21.9976,89800.0
2011-11-17 12:05:00,33.64,33.64,33.58,33.59,94200.0,21.9976,21.9976,21.9584,21.9649,94200.0
2011-11-17 12:10:00,33.59,33.6,33.54,33.55,94400.0,21.9649,21.9714,21.9322,21.9388,94400.0
2011-11-17 12:15:00,33.56,33.58,33.56,33.56,48800.0,21.9453,21.9584,21.9453,21.9453,48800.0
2011-11-17 12:20:00,33.56,33.57,33.54,33.55,67200.0,21.9453,21.9518,21.9322,21.9388,67200.0
2011-11-17 12:25:00,33.54,33.55,33.51,33.52,76200.0,21.9322,21.9388,21.9126,21.9191,76200.0
2011-11-17 12:30:00,33.52,33.52,33.32,33.35,379200.0,21.9191,21.9191,21.7884,21.808,379200.0
2011-11-17 12:35:00,33.34,33.4,33.25,33.3,491000.0,21.8014,21.8407,21.7426,21.7753,491000.0
2011-11-17 12:40:00,33.3,33.3,33.21,33.29,209800.0,21.7753,21.7753,21.7164,21.7687,209800.0
2011-11-17 12:45:00,33.3,33.3,33.26,33.29,168000.0,21.7753,21.7753,21.7491,21.7687,168000.0
2011-11-17 12:50:00,33.28,33.3,33.24,33.25,111800.0,21.7622,21.7753,21.736,21.7426,111800.0
2011-11-17 12:55:00,33.24,33.26,33.19,33.23,161200.0,21.736,21.7491,21.7033,21.7295,161200.0
2011-11-17 13:00:00,33.23,33.24,33.17,33.18,150000.0,21.7295,21.736,21.6903,21.6968,150000.0
2011-11-17 13:05:00,33.18,33.22,33.13,33.17,211000.0,21.6968,21.723,21.6641,21.6903,211000.0
2011-11-17 13:10:00,33.17,33.21,33.15,33.21,124000.0,21.6903,21.7164,21.6772,21.7164,124000.0
2011-11-17 13:15:00,33.21,33.26,33.2,33.24,142200.0,21.7164,21.7491,21.7099,21.736,142200.0
2011-11-17 13:20:00,33.24,33.32,33.21,33.28,326600.0,21.736,21.7884,21.7164,21.7622,326600.0
2011-11-17 13:25:00,33.28,33.28,33.18,33.2,246200.0,21.7622,21.7622,21.6968,21.7099,246200.0
2011-11-17 13:30:00,33.19,33.23,33.16,33.16,149000.0,21.7033,21.7295,21.6837,21.6837,149000.0
2011-11-17 13:35:00,33.16,33.22,33.16,33.19,145600.0,21.6837,21.723,21.6837,21.7033,145600.0
2011-11-17 13:40:00,33.19,33.21,33.13,33.16,112200.0,21.7033,21.7164,21.6641,21.6837,112200.0
2011-11-17 13:45:00,33.16,33.19,33.15,33.18,85200.0,21.6837,21.7033,21.6772,21.6968,85200.0
2011-11-17 13:50:00,33.17,33.17,33.1,33.13,246400.0,21.6903,21.6903,21.6445,21.6641,246400.0
2011-11-17 13:55:00,33.13,33.23,33.13,33.19,222200.0,21.6641,21.7295,21.6641,21.7033,222200.0
2011-11-17 14:00:00,33.19,33.2,33.13,33.15,137800.0,21.7033,21.7099,21.6641,21.6772,137800.0
2011-11-17 14:05:00,33.15,33.22,33.14,33.18,127800.0,21.6772,21.723,21.6706,21.6968,127800.0
2011-11-17 14:10:00,33.18,33.19,33.15,33.16,119000.0,21.6968,21.7033,21.6772,21.6837,119000.0
2011-11-17 14:15:00,33.16,33.17,33.12,33.16,123000.0,21.6837,21.6903,21.6576,21.6837,123000.0
2011-11-17 14:20:00,33.15,33.18,33.12,33.12,135200.0,21.6772,21.6968,21.6576,21.6576,135200.0
2011-11-17 14:25:00,33.11,33.13,33.06,33.12,274800.0,21.651,21.6641,21.6183,21.6576,274800.0
2011-11-17 14:30:00,33.12,33.12,33.07,33.08,571200.0,21.6576,21.6576,21.6249,21.6314,571200.0
2011-11-17 14:35:00,33.08,33.1,33.05,33.07,204400.0,21.6314,21.6445,21.6118,21.6249,204400.0
2011-11-17 14:40:00,33.06,33.13,33.06,33.13,106000.0,21.6183,21.6641,21.6183,21.6641,106000.0
2011-11-17 14:45:00,33.13,33.18,33.11,33.15,249200.0,21.6641,21.6968,21.651,21.6772,249200.0
2011-11-17 14:50:00,33.15,33.2,33.15,33.18,98000.0,21.6772,21.7099,21.6772,21.6968,98000.0
2011-11-17 14:55:00,33.18,33.19,33.14,33.17,117400.0,21.6968,21.7033,21.6706,21.6903,117400.0
2011-11-17 15:00:00,33.17,33.22,33.14,33.17,237000.0,21.6903,21.723,21.6706,21.6903,237000.0
2011-11-17 15:05:00,33.17,33.18,33.15,33.17,135600.0,21.6903,21.6968,21.6772,21.6903,135600.0
2011-11-17 15:10:00,33.17,33.17,33.1,33.13,207600.0,21.6903,21.6903,21.6445,21.6641,207600.0
2011-11-17 15:15:00,33.13,33.15,33.1,33.1,133400.0,21.6641,21.6772,21.6445,21.6445,133400.0
2011-11-17 15:20:00,33.11,33.2,33.1,33.18,384400.0,21.651,21.7099,21.6445,21.6968,384400.0
2011-11-17 15:25:00,33.18,33.22,33.15,33.16,164000.0,21.6968,21.723,21.6772,21.6837,164000.0
2011-11-17 15:30:00,33.16,33.18,33.14,33.15,233400.0,21.6837,21.6968,21.6706,21.6772,233400.0
2011-11-17 15:35:00,33.14,33.16,33.11,33.11,251600.0,21.6706,21.6837,21.651,21.651,251600.0
2011-11-17 15:40:00,33.11,33.15,33.09,33.11,298400.0,21.651,21.6772,21.638,21.651,298400.0
2011-11-17 15:45:00,33.11,33.21,33.11,33.18,400400.0,21.651,21.7164,21.651,21.6968,400400.0
2011-11-17 15:50:00,33.18,33.18,33.12,33.17,402400.0,21.6968,21.6968,21.6576,21.6903,402400.0
2011-11-17 15:55:00,33.17,33.32,33.15,33.3,1327200.0,21.6903,21.7884,21.6772,21.7753,1327200.0
2011-11-18 09:30:00,33.6,33.62,33.45,33.55,3148000.0,21.9714,21.9845,21.8734,21.9388,3148000.0
2011-11-18 09:35:00,33.54,33.68,33.49,33.68,505000.0,21.9322,22.0238,21.8995,22.0238,505000.0
2011-11-18 09:40:00,33.69,33.8,33.68,33.73,520000.0,22.0303,22.1022,22.0238,22.0565,520000.0
2011-11-18 09:45:00,33.72,33.73,33.65,33.7,249000.0,22.0499,22.0565,22.0041,22.0368,249000.0
2011-11-18 09:50:00,33.7,33.71,33.65,33.71,250200.0,22.0368,22.0434,22.0041,22.0434,250200.0
2011-11-18 09:55:00,33.7,33.8,33.69,33.76,253000.0,22.0368,22.1022,22.0303,22.0761,253000.0
2011-11-18 10:00:00,33.77,33.77,33.68,33.75,184000.0,22.0826,22.0826,22.0238,22.0695,184000.0
2011-11-18 10:05:00,33.75,33.75,33.68,33.7,221800.0,22.0695,22.0695,22.0238,22.0368,221800.0
2011-11-18 10:10:00,33.71,33.74,33.67,33.71,171400.0,22.0434,22.063,22.0172,22.0434,171400.0
2011-11-18 10:15:00,33.71,33.74,33.66,33.71,190000.0,22.0434,22.063,22.0107,22.0434,190000.0
2011-11-18 10:20:00,33.71,33.73,33.67,33.71,208000.0,22.0434,22.0565,22.0172,22.0434,208000.0
2011-11-18 10:25:00,33.71,33.71,33.63,33.7,218200.0,22.0434,22.0434,21.9911,22.0368,218200.0
2011-11-18 10:30:00,33.7,33.78,33.69,33.77,137800.0,22.0368,22.0892,22.0303,22.0826,137800.0
2011-11-18 10:35:00,33.77,33.85,33.76,33.84,178600.0,22.0826,22.1349,22.0761,22.1284,178600.0
2011-11-18 10:40:00,33.84,33.85,33.81,33.84,218800.0,22.1284,22.1349,22.1088,22.1284,218800.0
2011-11-18 10:45:00,33.84,33.85,33.81,33.84,131400.0,22.1284,22.1349,22.1088,22.1284,131400.0
2011-11-18 10:50:00,33.84,33.85,33.78,33.78,263400.0,22.1284,22.1349,22.0892,22.0892,263400.0
2011-11-18 10:55:00,33.78,33.81,33.75,33.76,249200.0,22.0892,22.1088,22.0695,22.0761,249200.0
2011-11-18 11:00:00,33.75,33.78,33.73,33.77,236800.0,22.0695,22.0892,22.0565,22.0826,236800.0
2011-11-18 11:05:00,33.77,33.79,33.73,33.73,186800.0,22.0826,22.0957,22.0565,22.0565,186800.0
2011-11-18 11:10:00,33.74,33.77,33.74,33.77,83000.0,22.063,22.0826,22.063,22.0826,83000.0
2011-11-18 11:15:00,33.76,33.77,33.71,33.72,211600.0,22.0761,22.0826,22.0434,22.0499,211600.0
2011-11-18 11:20:00,33.72,33.76,33.7,33.73,79400.0,22.0499,22.0761,22.0368,22.0565,79400.0
2011-11-18 11:25:00,33.73,33.77,33.72,33.75,146600.0,22.0565,22.0826,22.0499,22.0695,146600.0
2011-11-18 11:30:00,33.76,33.79,33.74,33.74,51200.0,22.0761,22.0957,22.063,22.063,51200.0
2011-11-18 11:35:00,33.74,33.78,33.74,33.76,81600.0,22.063,22.0892,22.063,22.0761,81600.0
2011-11-18 11:40:00,33.76,33.79,33.75,33.78,145000.0,22.0761,22.0957,22.0695,22.0892,145000.0
2011-11-18 11:45:00,33.79,33.79,33.74,33.75,64200.0,22.0957,22.0957,22.063,22.0695,64200.0
2011-11-18 11:50:00,33.75,33.79,33.75,33.79,104800.0,22.0695,22.0957,22.0695,22.0957,104800.0
2011-11-18 11:55:00,33.79,33.81,33.77,33.79,129000.0,22.0957,22.1088,22.0826,22.0957,129000.0
2011-11-18 12:00:00,33.79,33.8,33.72,33.76,103400.0,22.0957,22.1022,22.0499,22.0761,103400.0
2011-11-18 12:05:00,33.77,33.77,33.68,33.74,139000.0,22.0826,22.0826,22.0238,22.063,139000.0
2011-11-18 12:10:00,33.74,33.74,33.69,33.7,74800.0,22.063,22.063,22.0303,22.0368,74800.0
2011-11-18 12:15:00,33.69,33.74,33.68,33.71,60000.0,22.0303,22.063,22.0238,22.0434,60000.0
2011-11-18 12:20:00,33.71,33.72,33.68,33.69,60800.0,22.0434,22.0499,22.0238,22.0303,60800.0
2011-11-18 12:25:00,33.69,33.74,33.68,33.72,110000.0,22.0303,22.063,22.0238,22.0499,110000.0
2011-11-18 12:30:00,33.72,33.74,33.71,33.74,74200.0,22.0499,22.063,22.0434,22.063,74200.0
2011-11-18 12:35:00,33.74,33.75,33.73,33.74,29400.0,22.063,22.0695,22.0565,22.063,29400.0
2011-11-18 12:40:00,33.74,33.76,33.72,33.75,56800.0,22.063,22.0761,22.0499,22.0695,56800.0
2011-11-18 12:45:00,33.74,33.78,33.74,33.78,98600.0,22.063,22.0892,22.063,22.0892,98600.0
2011-11-18 12:50:00,33.78,33.79,33.74,33.74,50200.0,22.0892,22.0957,22.063,22.063,50200.0
2011-11-18 12:55:00,33.74,33.76,33.73,33.74,46400.0,22.063,22.0761,22.0565,22.063,46400.0
2011-11-18 13:00:00,33.73,33.73,33.71,33.72,77000.0,22.0565,22.0565,22.0434,22.0499,77000.0
2011-11-18 13:05:00,33.72,33.74,33.71,33.74,50800.0,22.0499,22.063,22.0434,22.063,50800.0
2011-11-18 13:10:00,33.74,33.74,33.71,33.72,44800.0,22.063,22.063,22.0434,22.0499,44800.0
2011-11-18 13:15:00,33.72,33.74,33.71,33.73,86600.0,22.0499,22.063,22.0434,22.0565,86600.0
2011-11-18 13:20:00,33.73,33.74,33.72,33.73,61200.0,22.0565,22.063,22.0499,22.0565,61200.0
2011-11-18 13:25:00,33.72,33.76,33.72,33.74,51600.0,22.0499,22.0761,22.0499,22.063,51600.0
2011-11-18 13:30:00,33.74,33.78,33.74,33.77,98200.0,22.063,22.0892,22.063,22.0826,98200.0
2011-11-18 13:35:00,33.77,33.79,33.76,33.79,153400.0,22.0826,22.0957,22.0761,22.0957,153400.0
2011-11-18 13:40:00,33.78,33.79,33.74,33.75,86200.0,22.0892,22.0957,22.063,22.0695,86200.0
2011-11-18 13:45:00,33.75,33.76,33.74,33.74,76000.0,22.0695,22.0761,22.063,22.063,76000.0
2011-11-18 13:50:00,33.74,33.75,33.72,33.74,76600.0,22.063,22.0695,22.0499,22.063,76600.0
2011-11-18 13:55:00,33.74,33.74,33.71,33.71,79800.0,22.063,22.063,22.0434,22.0434,79800.0
2011-11-18 14:00:00,33.71,33.71,33.66,33.66,131000.0,22.0434,22.0434,22.0107,22.0107,131000.0
2011-11-18 14:05:00,33.66,33.69,33.65,33.69,124600.0,22.0107,22.0303,22.0041,22.0303,124600.0
2011-11-18 14:10:00,33.69,33.77,33.69,33.77,219000.0,22.0303,22.0826,22.0303,22.0826,219000.0
2011-11-18 14:15:00,33.77,33.8,33.75,33.75,157600.0,22.0826,22.1022,22.0695,22.0695,157600.0
2011-11-18 14:20:00,33.75,33.76,33.72,33.72,41000.0,22.0695,22.0761,22.0499,22.0499,41000.0
2011-11-18 14:25:00,33.72,33.74,33.71,33.73,86000.0,22.0499,22.063,22.0434,22.0565,86000.0
2011-11-18 14:30:00,33.73,33.75,33.71,33.71,80800.0,22.0565,22.0695,22.0434,22.0434,80800.0
2011-11-18 14:35:00,33.71,33.74,33.7,33.72,75800.0,22.0434,22.063,22.0368,22.0499,75800.0
2011-11-18 14:40:00,33.72,33.74,33.7,33.74,61000.0,22.0499,22.063,22.0368,22.063,61000.0
2011-11-18 14:45:00,33.74,33.75,33.72,33.72,62000.0,22.063,22.0695,22.0499,22.0499,62000.0
2011-11-18 14:50:00,33.71,33.71,33.69,33.71,115800.0,22.0434,22.0434,22.0303,22.0434,115800.0
2011-11-18 14:55:00,33.71,33.71,33.67,33.68,92000.0,22.0434,22.0434,22.0172,22.0238,92000.0
2011-11-18 15:00:00,33.68,33.7,33.66,33.68,129400.0,22.0238,22.0368,22.0107,22.0238,129400.0
2011-11-18 15:05:00,33.68,33.71,33.68,33.71,121600.0,22.0238,22.0434,22.0238,22.0434,121600.0
2011-11-18 15:10:00,33.71,33.72,33.68,33.68,162600.0,22.0434,22.0499,22.0238,22.0238,162600.0
2011-11-18 15:15:00,33.68,33.7,33.67,33.7,104800.0,22.0238,22.0368,22.0172,22.0368,104800.0
2011-11-18 15:20:00,33.7,33.72,33.67,33.7,175200.0,22.0368,22.0499,22.0172,22.0368,175200.0
2011-11-18 15:25:00,33.7,33.7,33.67,33.7,170400.0,22.0368,22.0368,22.0172,22.0368,170400.0
2011-11-18 15:30:00,33.7,33.71,33.66,33.7,191400.0,22.0368,22.0434,22.0107,22.0368,191400.0
2011-11-18 15:35:00,33.7,33.72,33.7,33.7,191800.0,22.0368,22.0499,22.0368,22.0368,191800.0
2011-11-18 15:40:00,33.71,33.72,33.68,33.69,295600.0,22.0434,22.0499,22.0238,22.0303,295600.0
2011-11-18 15:45:00,33.7,33.74,33.7,33.74,448000.0,22.0368,22.063,22.0368,22.063,448000.0
2011-11-18 15:50:00,33.74,33.74,33.72,33.73,427000.0,22.063,22.063,22.0499,22.0565,427000.0
2011-11-18 15:55:00,33.73,33.73,33.68,33.7,1412200.0,22.0565,22.0565,22.0238,22.0368,1412200.0
2011-11-21 09:30:00,33.35,33.44,33.15,33.32,464600.0,21.808,21.8668,21.6772,21.7884,464600.0
2011-11-21 09:35:00,33.31,33.33,33.25,33.25,210600.0,21.7818,21.7949,21.7426,21.7426,210600.0
2011-11-21 09:40:00,33.26,33.29,33.24,33.27,240800.0,21.7491,21.7687,21.736,21.7557,240800.0
2011-11-21 09:45:00,33.27,33.28,33.23,33.24,132200.0,21.7557,21.7622,21.7295,21.736,132200.0
2011-11-21 09:50:00,33.23,33.23,33.16,33.17,274800.0,21.7295,21.7295,21.6837,21.6903,274800.0
2011-11-21 09:55:00,33.17,33.22,33.17,33.2,219200.0,21.6903,21.723,21.6903,21.7099,219200.0
2011-11-21 10:00:00,33.21,33.23,33.16,33.2,203400.0,21.7164,21.7295,21.6837,21.7099,203400.0
2011-11-21 10:05:00,33.21,33.21,33.11,33.12,315000.0,21.7164,21.7164,21.651,21.6576,315000.0
2011-11-21 10:10:00,33.12,33.21,33.12,33.21,308800.0,21.6576,21.7164,21.6576,21.7164,308800.0
2011-11-21 10:15:00,33.21,33.21,33.1,33.1,220000.0,21.7164,21.7164,21.6445,21.6445,220000.0
2011-11-21 10:20:00,33.1,33.14,33.06,33.14,220200.0,21.6445,21.6706,21.6183,21.6706,220200.0
2011-11-21 10:25:00,33.13,33.15,33.1,33.1,138600.0,21.6641,21.6772,21.6445,21.6445,138600.0
2011-11-21 10:30:00,33.1,33.13,33.08,33.09,162600.0,21.6445,21.6641,21.6314,21.638,162600.0
2011-11-21 10:35:00,33.1,33.12,33.07,33.09,141800.0,21.6445,21.6576,21.6249,21.638,141800.0
2011-11-21 10:40:00,33.09,33.1,33.03,33.03,127400.0,21.638,21.6445,21.5987,21.5987,127400.0
2011-11-21 10:45:00,33.03,33.05,33.0,33.0,333600.0,21.5987,21.6118,21.5791,21.5791,333600.0
2011-11-21 10:50:00,33.01,33.02,32.93,32.93,568200.0,21.5856,21.5922,21.5333,21.5333,568200.0
2011-11-21 10:55:00,32.93,32.98,32.9,32.91,278600.0,21.5333,21.566,21.5137,21.5203,278600.0
2011-11-21 11:00:00,32.91,32.92,32.83,32.85,382200.0,21.5203,21.5268,21.4679,21.481,382200.0
2011-11-21 11:05:00,32.85,32.87,32.82,32.85,248200.0,21.481,21.4941,21.4614,21.481,248200.0
2011-11-21 11:10:00,32.86,32.88,32.85,32.87,255800.0,21.4876,21.5006,21.481,21.4941,255800.0
2011-11-21 11:15:00,32.87,32.92,32.86,32.9,280800.0,21.4941,21.5268,21.4876,21.5137,280800.0
2011-11-21 11:20:00,32.89,32.94,32.88,32.9,204200.0,21.5072,21.5399,21.5006,21.5137,204200.0
2011-11-21 11:25:00,32.9,32.94,32.9,32.94,120400.0,21.5137,21.5399,21.5137,21.5399,120400.0
2011-11-21 11:30:00,32.94,32.94,32.87,32.87,185800.0,21.5399,21.5399,21.4941,21.4941,185800.0
2011-11-21 11:35:00,32.87,32.87,32.82,32.83,147000.0,21.4941,21.4941,21.4614,21.4679,147000.0
2011-11-21 11:40:00,32.82,32.82,32.8,32.8,159400.0,21.4614,21.4614,21.4483,21.4483,159400.0
2011-11-21 11:45:00,32.8,32.85,32.77,32.85,259000.0,21.4483,21.481,21.4287,21.481,259000.0
2011-11-21 11:50:00,32.85,32.87,32.83,32.84,152000.0,21.481,21.4941,21.4679,21.4745,152000.0
2011-11-21 11:55:00,32.84,32.88,32.84,32.85,189200.0,21.4745,21.5006,21.4745,21.481,189200.0
2011-11-21 12:00:00,32.85,32.86,32.81,32.83,225000.0,21.481,21.4876,21.4549,21.4679,225000.0
2011-11-21 12:05:00,32.83,32.85,32.82,32.83,128800.0,21.4679,21.481,21.4614,21.4679,128800.0
2011-11-21 12:10:00,32.83,32.84,32.8,32.81,191600.0,21.4679,21.4745,21.4483,21.4549,191600.0
2011-11-21 12:15:00,32.8,32.81,32.74,32.74,268200.0,21.4483,21.4549,21.4091,21.4091,268200.0
2011-11-21 12:20:00,32.74,32.75,32.73,32.75,168600.0,21.4091,21.4156,21.4025,21.4156,168600.0
2011-11-21 12:25:00,32.75,32.75,32.7,32.7,205400.0,21.4156,21.4156,21.3829,21.3829,205400.0
2011-11-21 12:30:00,32.71,32.71,32.7,32.71,209200.0,21.3895,21.3895,21.3829,21.3895,209200.0
2011-11-21 12:35:00,32.71,32.77,32.7,32.77,214800.0,21.3895,21.4287,21.3829,21.4287,214800.0
2011-11-21 12:40:00,32.76,32.8,32.76,32.78,148600.0,21.4222,21.4483,21.4222,21.4352,148600.0
2011-11-21 12:45:00,32.78,32.81,32.77,32.79,137800.0,21.4352,21.4549,21.4287,21.4418,137800.0
2011-11-21 12:50:00,32.79,32.81,32.77,32.8,293400.0,21.4418,21.4549,21.4287,21.4483,293400.0
2011-11-21 12:55:00,32.8,32.8,32.79,32.8,176200.0,21.4483,21.4483,21.4418,21.4483,176200.0
2011-11-21 13:00:00,32.79,32.83,32.79,32.83,107600.0,21.4418,21.4679,21.4418,21.4679,107600.0
2011-11-21 13:05:00,32.83,32.84,32.82,32.83,189600.0,21.4679,21.4745,21.4614,21.4679,189600.0
2011-11-21 13:10:00,32.83,32.83,32.82,32.83,95800.0,21.4679,21.4679,21.4614,21.4679,95800.0
2011-11-21 13:15:00,32.83,32.84,32.81,32.81,92600.0,21.4679,21.4745,21.4549,21.4549,92600.0
2011-11-21 13:20:00,32.82,32.85,32.81,32.84,87800.0,21.4614,21.481,21.4549,21.4745,87800.0
2011-11-21 13:25:00,32.84,32.84,32.78,32.79,134200.0,21.4745,21.4745,21.4352,21.4418,134200.0
2011-11-21 13:30:00,32.79,32.82,32.79,32.82,62800.0,21.4418,21.4614,21.4418,21.4614,62800.0
2011-11-21 13:35:00,32.81,32.83,32.8,32.81,77800.0,21.4549,21.4679,21.4483,21.4549,77800.0
2011-11-21 13:40:00,32.82,32.82,32.77,32.8,196400.0,21.4614,21.4614,21.4287,21.4483,196400.0
2011-11-21 13:45:00,32.8,32.8,32.76,32.77,114200.0,21.4483,21.4483,21.4222,21.4287,114200.0
2011-11-21 13:50:00,32.77,32.82,32.77,32.82,61400.0,21.4287,21.4614,21.4287,21.4614,61400.0
2011-11-21 13:55:00,32.82,32.82,32.79,32.79,77200.0,21.4614,21.4614,21.4418,21.4418,77200.0
2011-11-21 14:00:00,32.79,32.79,32.75,32.77,152000.0,21.4418,21.4418,21.4156,21.4287,152000.0
2011-11-21 14:05:00,32.78,32.82,32.77,32.82,113200.0,21.4352,21.4614,21.4287,21.4614,113200.0
2011-11-21 14:10:00,32.82,32.86,32.81,32.85,195800.0,21.4614,21.4876,21.4549,21.481,195800.0
2011-11-21 14:15:00,32.86,32.91,32.85,32.87,259600.0,21.4876,21.5203,21.481,21.4941,259600.0
2011-11-21 14:20:00,32.87,32.89,32.87,32.88,84800.0,21.4941,21.5072,21.4941,21.5006,84800.0
2011-11-21 14:25:00,32.89,32.9,32.88,32.88,99400.0,21.5072,21.5137,21.5006,21.5006,99400.0
2011-11-21 14:30:00,32.88,32.91,32.87,32.88,146000.0,21.5006,21.5203,21.4941,21.5006,146000.0
2011-11-21 14:35:00,32.89,32.91,32.88,32.9,133800.0,21.5072,21.5203,21.5006,21.5137,133800.0
2011-11-21 14:40:00,32.9,32.92,32.88,32.92,168200.0,21.5137,21.5268,21.5006,21.5268,168200.0
2011-11-21 14:45:00,32.92,32.94,32.87,32.88,266200.0,21.5268,21.5399,21.4941,21.5006,266200.0
2011-11-21 14:50:00,32.88,32.89,32.87,32.87,130800.0,21.5006,21.5072,21.4941,21.4941,130800.0
2011-11-21 14:55:00,32.87,32.89,32.85,32.85,136600.0,21.4941,21.5072,21.481,21.481,136600.0
2011-11-21 15:00:00,32.85,32.87,32.77,32.8,257400.0,21.481,21.4941,21.4287,21.4483,257400.0
2011-11-21 15:05:00,32.8,32.85,32.8,32.85,161000.0,21.4483,21.481,21.4483,21.481,161000.0
2011-11-21 15:10:00,32.85,32.9,32.85,32.9,137400.0,21.481,21.5137,21.481,21.5137,137400.0
2011-11-21 15:15:00,32.89,32.93,32.85,32.93,238200.0,21.5072,21.5333,21.481,21.5333,238200.0
2011-11-21 15:20:00,32.93,32.98,32.92,32.97,254400.0,21.5333,21.566,21.5268,21.5595,254400.0
2011-11-21 15:25:00,32.97,33.04,32.97,32.98,359800.0,21.5595,21.6053,21.5595,21.566,359800.0
2011-11-21 15:30:00,32.98,33.02,32.98,33.0,242200.0,21.566,21.5922,21.566,21.5791,242200.0
2011-11-21 15:35:00,33.0,33.04,32.99,33.04,209800.0,21.5791,21.6053,21.5726,21.6053,209800.0
2011-11-21 15:40:00,33.04,33.04,32.99,33.03,256000.0,21.6053,21.6053,21.5726,21.5987,256000.0
2011-11-21 15:45:00,33.03,33.08,33.03,33.07,440800.0,21.5987,21.6314,21.5987,21.6249,440800.0
2011-11-21 15:50:00,33.07,33.07,32.98,32.99,408200.0,21.6249,21.6249,21.566,21.5726,408200.0
2011-11-21 15:55:00,32.99,33.02,32.96,32.96,1111800.0,21.5726,21.5922,21.5529,21.5529,1111800.0
2011-11-22 09:30:00,32.81,32.95,32.78,32.94,376600.0,21.4549,21.5464,21.4352,21.5399,376600.0
2011-11-22 09:35:00,32.95,32.96,32.88,32.92,189000.0,21.5464,21.5529,21.5006,21.5268,189000.0
2011-11-22 09:40:00,32.92,32.99,32.91,32.96,182200.0,21.5268,21.5726,21.5203,21.5529,182200.0
2011-11-22 09:45:00,32.96,33.01,32.95,32.99,159000.0,21.5529,21.5856,21.5464,21.5726,159000.0
2011-11-22 09:50:00,32.99,33.0,32.98,32.99,108200.0,21.5726,21.5791,21.566,21.5726,108200.0
2011-11-22 09:55:00,32.99,32.99,32.95,32.98,143400.0,21.5726,21.5726,21.5464,21.566,143400.0
2011-11-22 10:00:00,32.98,32.99,32.93,32.94,157600.0,21.566,21.5726,21.5333,21.5399,157600.0
2011-11-22 10:05:00,32.94,32.99,32.92,32.99,126600.0,21.5399,21.5726,21.5268,21.5726,126600.0
2011-11-22 10:10:00,32.99,32.99,32.94,32.94,130200.0,21.5726,21.5726,21.5399,21.5399,130200.0
2011-11-22 10:15:00,32.94,32.98,32.93,32.96,92600.0,21.5399,21.566,21.5333,21.5529,92600.0
2011-11-22 10:20:00,32.96,32.98,32.95,32.97,89200.0,21.5529,21.566,21.5464,21.5595,89200.0
2011-11-22 10:25:00,32.97,32.99,32.96,32.97,95200.0,21.5595,21.5726,21.5529,21.5595,95200.0
2011-11-22 10:30:00,32.96,33.0,32.96,32.99,127600.0,21.5529,21.5791,21.5529,21.5726,127600.0
2011-11-22 10:35:00,32.99,33.0,32.94,32.95,119600.0,21.5726,21.5791,21.5399,21.5464,119600.0
2011-11-22 10:40:00,32.95,32.97,32.94,32.96,168800.0,21.5464,21.5595,21.5399,21.5529,168800.0
2011-11-22 10:45:00,32.96,32.97,32.89,32.91,173600.0,21.5529,21.5595,21.5072,21.5203,173600.0
2011-11-22 10:50:00,32.91,32.92,32.88,32.91,169600.0,21.5203,21.5268,21.5006,21.5203,169600.0
2011-11-22 10:55:00,32.91,32.92,32.84,32.85,226000.0,21.5203,21.5268,21.4745,21.481,226000.0
2011-11-22 11:00:00,32.84,32.86,32.83,32.84,147400.0,21.4745,21.4876,21.4679,21.4745,147400.0
2011-11-22 11:05:00,32.83,32.87,32.81,32.85,181200.0,21.4679,21.4941,21.4549,21.481,181200.0
2011-11-22 11:10:00,32.85,32.88,32.84,32.85,150800.0,21.481,21.5006,21.4745,21.481,150800.0
2011-11-22 11:15:00,32.85,32.86,32.82,32.85,123400.0,21.481,21.4876,21.4614,21.481,123400.0
2011-11-22 11:20:00,32.85,32.85,32.77,32.84,249600.0,21.481,21.481,21.4287,21.4745,249600.0
2011-11-22 11:25:00,32.83,32.89,32.82,32.85,156800.0,21.4679,21.5072,21.4614,21.481,156800.0
2011-11-22 11:30:00,32.85,32.86,32.84,32.84,159600.0,21.481,21.4876,21.4745,21.4745,159600.0
2011-11-22 11:35:00,32.85,32.88,32.84,32.87,109800.0,21.481,21.5006,21.4745,21.4941,109800.0
2011-11-22 11:40:00,32.88,32.88,32.83,32.87,145000.0,21.5006,21.5006,21.4679,21.4941,145000.0
2011-11-22 11:45:00,32.87,32.9,32.86,32.89,95600.0,21.4941,21.5137,21.4876,21.5072,95600.0
2011-11-22 11:50:00,32.89,32.95,32.88,32.95,88800.0,21.5072,21.5464,21.5006,21.5464,88800.0
2011-11-22 11:55:00,32.94,32.95,32.9,32.9,102400.0,21.5399,21.5464,21.5137,21.5137,102400.0
2011-11-22 12:00:00,32.91,33.03,32.91,33.0,284200.0,21.5203,21.5987,21.5203,21.5791,284200.0
2011-11-22 12:05:00,33.0,33.08,32.98,33.05,331400.0,21.5791,21.6314,21.566,21.6118,331400.0
2011-11-22 12:10:00,33.05,33.06,33.01,33.02,124600.0,21.6118,21.6183,21.5856,21.5922,124600.0
2011-11-22 12:15:00,33.02,33.08,33.02,33.07,122600.0,21.5922,21.6314,21.5922,21.6249,122600.0
2011-11-22 12:20:00,33.07,33.1,33.05,33.09,92400.0,21.6249,21.6445,21.6118,21.638,92400.0
2011-11-22 12:25:00,33.08,33.09,33.02,33.04,156600.0,21.6314,21.638,21.5922,21.6053,156600.0
2011-11-22 12:30:00,33.04,33.05,33.03,33.04,133000.0,21.6053,21.6118,21.5987,21.6053,133000.0
2011-11-22 12:35:00,33.04,33.05,33.02,33.03,91400.0,21.6053,21.6118,21.5922,21.5987,91400.0
2011-11-22 12:40:00,33.03,33.05,33.03,33.05,42000.0,21.5987,21.6118,21.5987,21.6118,42000.0
2011-11-22 12:45:00,33.05,33.05,33.02,33.04,50600.0,21.6118,21.6118,21.5922,21.6053,50600.0
2011-11-22 12:50:00,33.04,33.08,33.04,33.08,74000.0,21.6053,21.6314,21.6053,21.6314,74000.0
2011-11-22 12:55:00,33.08,33.13,33.07,33.12,74800.0,21.6314,21.6641,21.6249,21.6576,74800.0
2011-11-22 13:00:00,33.12,33.13,33.1,33.13,148600.0,21.6576,21.6641,21.6445,21.6641,148600.0
2011-11-22 13:05:00,33.13,33.15,33.1,33.1,78600.0,21.6641,21.6772,21.6445,21.6445,78600.0
2011-11-22 13:10:00,33.1,33.11,33.08,33.09,51400.0,21.6445,21.651,21.6314,21.638,51400.0
2011-11-22 13:15:00,33.09,33.17,33.09,33.16,147200.0,21.638,21.6903,21.638,21.6837,147200.0
2011-11-22 13:20:00,33.16,33.18,33.13,33.13,100000.0,21.6837,21.6968,21.6641,21.6641,100000.0
2011-11-22 13:25:00,33.13,33.15,33.11,33.12,65400.0,21.6641,21.6772,21.651,21.6576,65400.0
2011-11-22 13:30:00,33.11,33.13,33.09,33.1,88400.0,21.651,21.6641,21.638,21.6445,88400.0
2011-11-22 13:35:00,33.1,33.1,33.09,33.09,90400.0,21.6445,21.6445,21.638,21.638,90400.0
2011-11-22 13:40:00,33.08,33.09,33.05,33.07,167600.0,21.6314,21.638,21.6118,21.6249,167600.0
2011-11-22 13:45:00,33.07,33.07,33.05,33.07,79800.0,21.6249,21.6249,21.6118,21.6249,79800.0
2011-11-22 13:50:00,33.07,33.09,33.06,33.06,94800.0,21.6249,21.638,21.6183,21.6183,94800.0
2011-11-22 13:55:00,33.06,33.07,33.02,33.05,157000.0,21.6183,21.6249,21.5922,21.6118,157000.0
2011-11-22 14:00:00,33.05,33.05,33.02,33.02,90200.0,21.6118,21.6118,21.5922,21.5922,90200.0
2011-11-22 14:05:00,33.02,33.05,33.02,33.04,50200.0,21.5922,21.6118,21.5922,21.6053,50200.0
2011-11-22 14:10:00,33.04,33.06,33.03,33.04,59800.0,21.6053,21.6183,21.5987,21.6053,59800.0
2011-11-22 14:15:00,33.04,33.06,33.03,33.05,78800.0,21.6053,21.6183,21.5987,21.6118,78800.0
2011-11-22 14:20:00,33.05,33.05,32.99,32.99,107600.0,21.6118,21.6118,21.5726,21.5726,107600.0
2011-11-22 14:25:00,32.99,33.02,32.99,33.02,75800.0,21.5726,21.5922,21.5726,21.5922,75800.0
2011-11-22 14:30:00,33.02,33.02,33.0,33.02,57600.0,21.5922,21.5922,21.5791,21.5922,57600.0
2011-11-22 14:35:00,33.02,33.02,32.99,32.99,86600.0,21.5922,21.5922,21.5726,21.5726,86600.0
2011-11-22 14:40:00,32.99,33.02,32.98,33.01,68000.0,21.5726,21.5922,21.566,21.5856,68000.0
2011-11-22 14:45:00,33.01,33.04,32.99,32.99,201800.0,21.5856,21.6053,21.5726,21.5726,201800.0
2011-11-22 14:50:00,32.99,33.0,32.96,32.97,85800.0,21.5726,21.5791,21.5529,21.5595,85800.0
2011-11-22 14:55:00,32.97,32.99,32.95,32.98,90000.0,21.5595,21.5726,21.5464,21.566,90000.0
2011-11-22 15:00:00,32.98,32.99,32.95,32.95,170400.0,21.566,21.5726,21.5464,21.5464,170400.0
2011-11-22 15:05:00,32.96,32.97,32.93,32.95,145600.0,21.5529,21.5595,21.5333,21.5464,145600.0
2011-11-22 15:10:00,32.95,32.97,32.93,32.95,89200.0,21.5464,21.5595,21.5333,21.5464,89200.0
2011-11-22 15:15:00,32.95,32.97,32.94,32.95,104600.0,21.5464,21.5595,21.5399,21.5464,104600.0
2011-11-22 15:20:00,32.96,33.0,32.95,33.0,86000.0,21.5529,21.5791,21.5464,21.5791,86000.0
2011-11-22 15:25:00,33.0,33.02,32.99,32.99,107600.0,21.5791,21.5922,21.5726,21.5726,107600.0
2011-11-22 15:30:00,32.99,33.02,32.98,32.99,174800.0,21.5726,21.5922,21.566,21.5726,174800.0
2011-11-22 15:35:00,32.99,33.0,32.95,32.96,231600.0,21.5726,21.5791,21.5464,21.5529,231600.0
2011-11-22 15:40:00,32.96,33.0,32.96,32.97,191800.0,21.5529,21.5791,21.5529,21.5595,191800.0
2011-11-22 15:45:00,32.98,33.02,32.96,33.01,287000.0,21.566,21.5922,21.5529,21.5856,287000.0
2011-11-22 15:50:00,33.01,33.05,32.98,33.02,207200.0,21.5856,21.6118,21.566,21.5922,207200.0
2011-11-22 15:55:00,33.03,33.04,32.97,32.99,437800.0,21.5987,21.6053,21.5595,21.5726,437800.0
2011-11-23 09:30:00,32.73,32.75,32.55,32.63,367400.0,21.4025,21.4156,21.2848,21.3372,367400.0
2011-11-23 09:35:00,32.65,32.74,32.63,32.64,166800.0,21.3502,21.4091,21.3372,21.3437,166800.0
2011-11-23 09:40:00,32.64,32.65,32.54,32.54,219800.0,21.3437,21.3502,21.2783,21.2783,219800.0
2011-11-23 09:45:00,32.54,32.63,32.53,32.6,196000.0,21.2783,21.3372,21.2718,21.3175,196000.0
2011-11-23 09:50:00,32.6,32.6,32.54,32.58,134200.0,21.3175,21.3175,21.2783,21.3045,134200.0
2011-11-23 09:55:00,32.58,32.58,32.5,32.51,305800.0,21.3045,21.3045,21.2521,21.2587,305800.0
2011-11-23 10:00:00,32.51,32.55,32.49,32.55,296800.0,21.2587,21.2848,21.2456,21.2848,296800.0
2011-11-23 10:05:00,32.55,32.62,32.55,32.62,161200.0,21.2848,21.3306,21.2848,21.3306,161200.0
2011-11-23 10:10:00,32.62,32.63,32.56,32.56,187200.0,21.3306,21.3372,21.2914,21.2914,187200.0
2011-11-23 10:15:00,32.57,32.6,32.55,32.57,233600.0,21.2979,21.3175,21.2848,21.2979,233600.0
2011-11-23 10:20:00,32.57,32.6,32.54,32.56,136000.0,21.2979,21.3175,21.2783,21.2914,136000.0
2011-11-23 10:25:00,32.56,32.57,32.52,32.54,112600.0,21.2914,21.2979,21.2652,21.2783,112600.0
2011-11-23 10:30:00,32.55,32.56,32.51,32.56,167400.0,21.2848,21.2914,21.2587,21.2914,167400.0
2011-11-23 10:35:00,32.55,32.58,32.53,32.55,137000.0,21.2848,21.3045,21.2718,21.2848,137000.0
2011-11-23 10:40:00,32.55,32.57,32.53,32.55,150600.0,21.2848,21.2979,21.2718,21.2848,150600.0
2011-11-23 10:45:00,32.55,32.58,32.54,32.57,178800.0,21.2848,21.3045,21.2783,21.2979,178800.0
2011-11-23 10:50:00,32.57,32.62,32.56,32.61,184800.0,21.2979,21.3306,21.2914,21.3241,184800.0
2011-11-23 10:55:00,32.61,32.61,32.55,32.56,125800.0,21.3241,21.3241,21.2848,21.2914,125800.0
2011-11-23 11:00:00,32.56,32.59,32.54,32.54,102600.0,21.2914,21.311,21.2783,21.2783,102600.0
2011-11-23 11:05:00,32.55,32.56,32.51,32.52,117400.0,21.2848,21.2914,21.2587,21.2652,117400.0
2011-11-23 11:10:00,32.52,32.52,32.45,32.49,370400.0,21.2652,21.2652,21.2195,21.2456,370400.0
2011-11-23 11:15:00,32.49,32.51,32.48,32.51,111000.0,21.2456,21.2587,21.2391,21.2587,111000.0
2011-11-23 11:20:00,32.5,32.52,32.48,32.51,163800.0,21.2521,21.2652,21.2391,21.2587,163800.0
2011-11-23 11:25:00,32.51,32.53,32.45,32.46,186800.0,21.2587,21.2718,21.2195,21.226,186800.0
2011-11-23 11:30:00,32.46,32.46,32.43,32.43,119400.0,21.226,21.226,21.2064,21.2064,119400.0
2011-11-23 11:35:00,32.43,32.49,32.41,32.49,195600.0,21.2064,21.2456,21.1933,21.2456,195600.0
2011-11-23 11:40:00,32.49,32.49,32.45,32.46,151000.0,21.2456,21.2456,21.2195,21.226,151000.0
2011-11-23 11:45:00,32.46,32.49,32.45,32.49,79600.0,21.226,21.2456,21.2195,21.2456,79600.0
2011-11-23 11:50:00,32.49,32.51,32.48,32.5,106200.0,21.2456,21.2587,21.2391,21.2521,106200.0
2011-11-23 11:55:00,32.5,32.5,32.49,32.49,62200.0,21.2521,21.2521,21.2456,21.2456,62200.0
2011-11-23 12:00:00,32.49,32.59,32.48,32.59,136200.0,21.2456,21.311,21.2391,21.311,136200.0
2011-11-23 12:05:00,32.59,32.6,32.56,32.6,114600.0,21.311,21.3175,21.2914,21.3175,114600.0
2011-11-23 12:10:00,32.6,32.6,32.57,32.57,82600.0,21.3175,21.3175,21.2979,21.2979,82600.0
2011-11-23 12:15:00,32.57,32.57,32.54,32.56,58000.0,21.2979,21.2979,21.2783,21.2914,58000.0
2011-11-23 12:20:00,32.56,32.57,32.55,32.57,76800.0,21.2914,21.2979,21.2848,21.2979,76800.0
2011-11-23 12:25:00,32.56,32.57,32.52,32.52,67400.0,21.2914,21.2979,21.2652,21.2652,67400.0
2011-11-23 12:30:00,32.52,32.55,32.5,32.5,134200.0,21.2652,21.2848,21.2521,21.2521,134200.0
2011-11-23 12:35:00,32.5,32.53,32.5,32.52,51400.0,21.2521,21.2718,21.2521,21.2652,51400.0
2011-11-23 12:40:00,32.52,32.54,32.51,32.52,68600.0,21.2652,21.2783,21.2587,21.2652,68600.0
2011-11-23 12:45:00,32.52,32.55,32.51,32.55,62800.0,21.2652,21.2848,21.2587,21.2848,62800.0
2011-11-23 12:50:00,32.55,32.63,32.55,32.62,102400.0,21.2848,21.3372,21.2848,21.3306,102400.0
2011-11-23 12:55:00,32.62,32.63,32.6,32.62,60400.0,21.3306,21.3372,21.3175,21.3306,60400.0
2011-11-23 13:00:00,32.62,32.62,32.58,32.58,66000.0,21.3306,21.3306,21.3045,21.3045,66000.0
2011-11-23 13:05:00,32.58,32.59,32.57,32.58,114800.0,21.3045,21.311,21.2979,21.3045,114800.0
2011-11-23 13:10:00,32.58,32.58,32.55,32.55,102000.0,21.3045,21.3045,21.2848,21.2848,102000.0
2011-11-23 13:15:00,32.55,32.58,32.55,32.58,35400.0,21.2848,21.3045,21.2848,21.3045,35400.0
2011-11-23 13:20:00,32.58,32.59,32.55,32.55,70600.0,21.3045,21.311,21.2848,21.2848,70600.0
2011-11-23 13:25:00,32.56,32.61,32.55,32.6,87000.0,21.2914,21.3241,21.2848,21.3175,87000.0
2011-11-23 13:30:00,32.61,32.62,32.57,32.58,70800.0,21.3241,21.3306,21.2979,21.3045,70800.0
2011-11-23 13:35:00,32.58,32.58,32.56,32.57,46200.0,21.3045,21.3045,21.2914,21.2979,46200.0
2011-11-23 13:40:00,32.57,32.57,32.52,32.54,67600.0,21.2979,21.2979,21.2652,21.2783,67600.0
2011-11-23 13:45:00,32.54,32.57,32.53,32.53,50200.0,21.2783,21.2979,21.2718,21.2718,50200.0
2011-11-23 13:50:00,32.53,32.56,32.52,32.54,85200.0,21.2718,21.2914,21.2652,21.2783,85200.0
2011-11-23 13:55:00,32.54,32.54,32.45,32.45,299800.0,21.2783,21.2783,21.2195,21.2195,299800.0
2011-11-23 14:00:00,32.45,32.46,32.43,32.45,279200.0,21.2195,21.226,21.2064,21.2195,279200.0
2011-11-23 14:05:00,32.44,32.46,32.42,32.45,172200.0,21.2129,21.226,21.1998,21.2195,172200.0
2011-11-23 14:10:00,32.45,32.46,32.4,32.42,171200.0,21.2195,21.226,21.1868,21.1998,171200.0
2011-11-23 14:15:00,32.42,32.45,32.41,32.42,143200.0,21.1998,21.2195,21.1933,21.1998,143200.0
2011-11-23 14:20:00,32.42,32.44,32.42,32.44,79200.0,21.1998,21.2129,21.1998,21.2129,79200.0
2011-11-23 14:25:00,32.44,32.44,32.4,32.43,100600.0,21.2129,21.2129,21.1868,21.2064,100600.0
2011-11-23 14:30:00,32.43,32.45,32.43,32.45,76800.0,21.2064,21.2195,21.2064,21.2195,76800.0
2011-11-23 14:35:00,32.45,32.46,32.45,32.46,125000.0,21.2195,21.226,21.2195,21.226,125000.0
2011-11-23 14:40:00,32.46,32.48,32.45,32.45,95400.0,21.226,21.2391,21.2195,21.2195,95400.0
2011-11-23 14:45:00,32.45,32.49,32.45,32.49,91600.0,21.2195,21.2456,21.2195,21.2456,91600.0
2011-11-23 14:50:00,32.49,32.5,32.48,32.49,89800.0,21.2456,21.2521,21.2391,21.2456,89800.0
2011-11-23 14:55:00,32.49,32.49,32.46,32.47,86800.0,21.2456,21.2456,21.226,21.2325,86800.0
2011-11-23 15:00:00,32.47,32.53,32.44,32.49,227400.0,21.2325,21.2718,21.2129,21.2456,227400.0
2011-11-23 15:05:00,32.49,32.55,32.48,32.52,172400.0,21.2456,21.2848,21.2391,21.2652,172400.0
2011-11-23 15:10:00,32.53,32.58,32.51,32.58,210000.0,21.2718,21.3045,21.2587,21.3045,210000.0
2011-11-23 15:15:00,32.59,32.6,32.53,32.53,114800.0,21.311,21.3175,21.2718,21.2718,114800.0
2011-11-23 15:20:00,32.54,32.56,32.51,32.52,150200.0,21.2783,21.2914,21.2587,21.2652,150200.0
2011-11-23 15:25:00,32.52,32.55,32.49,32.54,157600.0,21.2652,21.2848,21.2456,21.2783,157600.0
2011-11-23 15:30:00,32.54,32.58,32.54,32.58,188600.0,21.2783,21.3045,21.2783,21.3045,188600.0
2011-11-23 15:35:00,32.58,32.6,32.57,32.58,186200.0,21.3045,21.3175,21.2979,21.3045,186200.0
2011-11-23 15:40:00,32.58,32.65,32.58,32.63,302400.0,21.3045,21.3502,21.3045,21.3372,302400.0
2011-11-23 15:45:00,32.63,32.63,32.58,32.58,391000.0,21.3372,21.3372,21.3045,21.3045,391000.0
2011-11-23 15:50:00,32.58,32.61,32.56,32.59,389400.0,21.3045,21.3241,21.2914,21.311,389400.0
2011-11-23 15:55:00,32.59,32.59,32.43,32.44,1170400.0,21.311,21.311,21.2064,21.2129,1170400.0
2011-11-25 09:30:00,32.58,32.6,32.52,32.58,455400.0,21.3045,21.3175,21.2652,21.3045,455400.0
2011-11-25 09:35:00,32.57,32.68,32.52,32.67,218200.0,21.2979,21.3699,21.2652,21.3633,218200.0
2011-11-25 09:40:00,32.67,32.67,32.64,32.66,157600.0,21.3633,21.3633,21.3437,21.3568,157600.0
2011-11-25 09:45:00,32.66,32.67,32.6,32.6,140200.0,21.3568,21.3633,21.3175,21.3175,140200.0
2011-11-25 09:50:00,32.6,32.61,32.58,32.58,136200.0,21.3175,21.3241,21.3045,21.3045,136200.0
2011-11-25 09:55:00,32.58,32.63,32.58,32.59,119600.0,21.3045,21.3372,21.3045,21.311,119600.0
2011-11-25 10:00:00,32.59,32.61,32.58,32.61,126800.0,21.311,21.3241,21.3045,21.3241,126800.0
2011-11-25 10:05:00,32.6,32.68,32.59,32.66,145800.0,21.3175,21.3699,21.311,21.3568,145800.0
2011-11-25 10:10:00,32.66,32.66,32.6,32.64,112800.0,21.3568,21.3568,21.3175,21.3437,112800.0
2011-11-25 10:15:00,32.64,32.66,32.63,32.65,92600.0,21.3437,21.3568,21.3372,21.3502,92600.0
2011-11-25 10:20:00,32.65,32.65,32.61,32.62,85400.0,21.3502,21.3502,21.3241,21.3306,85400.0
2011-11-25 10:25:00,32.62,32.62,32.55,32.56,133800.0,21.3306,21.3306,21.2848,21.2914,133800.0
2011-11-25 10:30:00,32.56,32.59,32.55,32.58,116600.0,21.2914,21.311,21.2848,21.3045,116600.0
2011-11-25 10:35:00,32.58,32.6,32.57,32.58,85400.0,21.3045,21.3175,21.2979,21.3045,85400.0
2011-11-25 10:40:00,32.59,32.65,32.59,32.65,99800.0,21.311,21.3502,21.311,21.3502,99800.0
2011-11-25 10:45:00,32.64,32.65,32.61,32.62,118200.0,21.3437,21.3502,21.3241,21.3306,118200.0
2011-11-25 10:50:00,32.61,32.62,32.59,32.59,108600.0,21.3241,21.3306,21.311,21.311,108600.0
2011-11-25 10:55:00,32.59,32.59,32.55,32.55,120400.0,21.311,21.311,21.2848,21.2848,120400.0
2011-11-25 11:00:00,32.55,32.59,32.54,32.58,138800.0,21.2848,21.311,21.2783,21.3045,138800.0
2011-11-25 11:05:00,32.58,32.6,32.58,32.6,77600.0,21.3045,21.3175,21.3045,21.3175,77600.0
2011-11-25 11:10:00,32.6,32.63,32.59,32.59,142800.0,21.3175,21.3372,21.311,21.311,142800.0
2011-11-25 11:15:00,32.59,32.6,32.55,32.57,115000.0,21.311,21.3175,21.2848,21.2979,115000.0
2011-11-25 11:20:00,32.57,32.6,32.56,32.6,119600.0,21.2979,21.3175,21.2914,21.3175,119600.0
2011-11-25 11:25:00,32.59,32.6,32.56,32.58,141800.0,21.311,21.3175,21.2914,21.3045,141800.0
2011-11-25 11:30:00,32.58,32.58,32.56,32.57,84200.0,21.3045,21.3045,21.2914,21.2979,84200.0
2011-11-25 11:35:00,32.57,32.57,32.52,32.53,81800.0,21.2979,21.2979,21.2652,21.2718,81800.0
2011-11-25 11:40:00,32.54,32.55,32.5,32.51,122600.0,21.2783,21.2848,21.2521,21.2587,122600.0
2011-11-25 11:45:00,32.5,32.51,32.47,32.49,106000.0,21.2521,21.2587,21.2325,21.2456,106000.0
2011-11-25 11:50:00,32.49,32.49,32.45,32.45,126200.0,21.2456,21.2456,21.2195,21.2195,126200.0
2011-11-25 11:55:00,32.45,32.45,32.43,32.44,124800.0,21.2195,21.2195,21.2064,21.2129,124800.0
2011-11-25 12:00:00,32.44,32.48,32.44,32.48,116600.0,21.2129,21.2391,21.2129,21.2391,116600.0
2011-11-25 12:05:00,32.48,32.49,32.47,32.48,124000.0,21.2391,21.2456,21.2325,21.2391,124000.0
2011-11-25 12:10:00,32.48,32.49,32.46,32.49,83600.0,21.2391,21.2456,21.226,21.2456,83600.0
2011-11-25 12:15:00,32.49,32.5,32.48,32.49,101400.0,21.2456,21.2521,21.2391,21.2456,101400.0
2011-11-25 12:20:00,32.49,32.5,32.48,32.5,88000.0,21.2456,21.2521,21.2391,21.2521,88000.0
2011-11-25 12:25:00,32.49,32.51,32.49,32.5,50600.0,21.2456,21.2587,21.2456,21.2521,50600.0
2011-11-25 12:30:00,32.51,32.51,32.49,32.49,130200.0,21.2587,21.2587,21.2456,21.2456,130200.0
2011-11-25 12:35:00,32.49,32.49,32.46,32.47,140600.0,21.2456,21.2456,21.226,21.2325,140600.0
2011-11-25 12:40:00,32.48,32.48,32.45,32.46,208200.0,21.2391,21.2391,21.2195,21.226,208200.0
2011-11-25 12:45:00,32.46,32.49,32.45,32.48,194000.0,21.226,21.2456,21.2195,21.2391,194000.0
2011-11-25 12:50:00,32.48,32.51,32.46,32.47,209200.0,21.2391,21.2587,21.226,21.2325,209200.0
2011-11-25 12:55:00,32.47,32.47,32.38,32.39,633800.0,21.2325,21.2325,21.1737,21.1802,633800.0
2011-11-28 09:30:00,32.64,32.88,32.63,32.74,699000.0,21.3437,21.5006,21.3372,21.4091,699000.0
2011-11-28 09:35:00,32.74,32.76,32.65,32.71,402400.0,21.4091,21.4222,21.3502,21.3895,402400.0
2011-11-28 09:40:00,32.7,32.76,32.7,32.72,355600.0,21.3829,21.4222,21.3829,21.396,355600.0
2011-11-28 09:45:00,32.72,32.74,32.66,32.66,391000.0,21.396,21.4091,21.3568,21.3568,391000.0
2011-11-28 09:50:00,32.67,32.74,32.67,32.73,278600.0,21.3633,21.4091,21.3633,21.4025,278600.0
2011-11-28 09:55:00,32.73,32.77,32.72,32.73,275000.0,21.4025,21.4287,21.396,21.4025,275000.0
2011-11-28 10:00:00,32.73,32.74,32.67,32.67,267000.0,21.4025,21.4091,21.3633,21.3633,267000.0
2011-11-28 10:05:00,32.67,32.69,32.63,32.66,257200.0,21.3633,21.3764,21.3372,21.3568,257200.0
2011-11-28 10:10:00,32.65,32.68,32.63,32.65,255400.0,21.3502,21.3699,21.3372,21.3502,255400.0
2011-11-28 10:15:00,32.65,32.7,32.65,32.69,196600.0,21.3502,21.3829,21.3502,21.3764,196600.0
2011-11-28 10:20:00,32.69,32.7,32.67,32.67,163200.0,21.3764,21.3829,21.3633,21.3633,163200.0
2011-11-28 10:25:00,32.67,32.71,32.67,32.71,265000.0,21.3633,21.3895,21.3633,21.3895,265000.0
2011-11-28 10:30:00,32.72,32.74,32.71,32.73,280200.0,21.396,21.4091,21.3895,21.4025,280200.0
2011-11-28 10:35:00,32.73,32.75,32.73,32.74,157400.0,21.4025,21.4156,21.4025,21.4091,157400.0
2011-11-28 10:40:00,32.74,32.82,32.74,32.82,248600.0,21.4091,21.4614,21.4091,21.4614,248600.0
2011-11-28 10:45:00,32.81,32.87,32.81,32.87,229600.0,21.4549,21.4941,21.4549,21.4941,229600.0
2011-11-28 10:50:00,32.86,32.87,32.84,32.87,206400.0,21.4876,21.4941,21.4745,21.4941,206400.0
2011-11-28 10:55:00,32.87,32.87,32.85,32.85,115000.0,21.4941,21.4941,21.481,21.481,115000.0
2011-11-28 11:00:00,32.86,32.86,32.81,32.82,186000.0,21.4876,21.4876,21.4549,21.4614,186000.0
2011-11-28 11:05:00,32.82,32.84,32.82,32.83,130600.0,21.4614,21.4745,21.4614,21.4679,130600.0
2011-11-28 11:10:00,32.84,32.84,32.82,32.82,96600.0,21.4745,21.4745,21.4614,21.4614,96600.0
2011-11-28 11:15:00,32.82,32.84,32.81,32.83,118400.0,21.4614,21.4745,21.4549,21.4679,118400.0
2011-11-28 11:20:00,32.83,32.83,32.81,32.83,195400.0,21.4679,21.4679,21.4549,21.4679,195400.0
2011-11-28 11:25:00,32.83,32.83,32.78,32.79,299000.0,21.4679,21.4679,21.4352,21.4418,299000.0
2011-11-28 11:30:00,32.79,32.84,32.79,32.84,203000.0,21.4418,21.4745,21.4418,21.4745,203000.0
2011-11-28 11:35:00,32.84,32.84,32.8,32.81,118000.0,21.4745,21.4745,21.4483,21.4549,118000.0
2011-11-28 11:40:00,32.81,32.81,32.77,32.77,160400.0,21.4549,21.4549,21.4287,21.4287,160400.0
2011-11-28 11:45:00,32.77,32.8,32.77,32.8,130200.0,21.4287,21.4483,21.4287,21.4483,130200.0
2011-11-28 11:50:00,32.8,32.81,32.77,32.78,109200.0,21.4483,21.4549,21.4287,21.4352,109200.0
2011-11-28 11:55:00,32.77,32.78,32.76,32.76,70400.0,21.4287,21.4352,21.4222,21.4222,70400.0
2011-11-28 12:00:00,32.76,32.76,32.72,32.73,186600.0,21.4222,21.4222,21.396,21.4025,186600.0
2011-11-28 12:05:00,32.73,32.74,32.72,32.72,149600.0,21.4025,21.4091,21.396,21.396,149600.0
2011-11-28 12:10:00,32.72,32.73,32.67,32.68,164800.0,21.396,21.4025,21.3633,21.3699,164800.0
2011-11-28 12:15:00,32.67,32.68,32.65,32.65,98800.0,21.3633,21.3699,21.3502,21.3502,98800.0
2011-11-28 12:20:00,32.65,32.65,32.61,32.63,278400.0,21.3502,21.3502,21.3241,21.3372,278400.0
2011-11-28 12:25:00,32.63,32.63,32.58,32.59,149600.0,21.3372,21.3372,21.3045,21.311,149600.0
2011-11-28 12:30:00,32.59,32.6,32.58,32.58,267800.0,21.311,21.3175,21.3045,21.3045,267800.0
2011-11-28 12:35:00,32.58,32.58,32.56,32.58,192600.0,21.3045,21.3045,21.2914,21.3045,192600.0
2011-11-28 12:40:00,32.58,32.6,32.57,32.58,146200.0,21.3045,21.3175,21.2979,21.3045,146200.0
2011-11-28 12:45:00,32.58,32.59,32.56,32.56,104800.0,21.3045,21.311,21.2914,21.2914,104800.0
2011-11-28 12:50:00,32.56,32.56,32.51,32.52,227200.0,21.2914,21.2914,21.2587,21.2652,227200.0
2011-11-28 12:55:00,32.52,32.53,32.5,32.52,286800.0,21.2652,21.2718,21.2521,21.2652,286800.0
2011-11-28 13:00:00,32.52,32.55,32.52,32.52,202600.0,21.2652,21.2848,21.2652,21.2652,202600.0
2011-11-28 13:05:00,32.52,32.54,32.5,32.54,195200.0,21.2652,21.2783,21.2521,21.2783,195200.0
2011-11-28 13:10:00,32.54,32.54,32.5,32.54,218600.0,21.2783,21.2783,21.2521,21.2783,218600.0
2011-11-28 13:15:00,32.53,32.55,32.52,32.52,134400.0,21.2718,21.2848,21.2652,21.2652,134400.0
2011-11-28 13:20:00,32.52,32.54,32.5,32.52,233600.0,21.2652,21.2783,21.2521,21.2652,233600.0
2011-11-28 13:25:00,32.52,32.55,32.52,32.55,354200.0,21.2652,21.2848,21.2652,21.2848,354200.0
2011-11-28 13:30:00,32.55,32.6,32.55,32.58,537600.0,21.2848,21.3175,21.2848,21.3045,537600.0
2011-11-28 13:35:00,32.58,32.59,32.58,32.59,228000.0,21.3045,21.311,21.3045,21.311,228000.0
2011-11-28 13:40:00,32.59,32.59,32.58,32.59,147600.0,21.311,21.311,21.3045,21.311,147600.0
2011-11-28 13:45:00,32.58,32.6,32.57,32.6,341600.0,21.3045,21.3175,21.2979,21.3175,341600.0
2011-11-28 13:50:00,32.6,32.6,32.57,32.59,298400.0,21.3175,21.3175,21.2979,21.311,298400.0
2011-11-28 13:55:00,32.6,32.6,32.55,32.57,328000.0,21.3175,21.3175,21.2848,21.2979,328000.0
2011-11-28 14:00:00,32.57,32.59,32.57,32.58,143200.0,21.2979,21.311,21.2979,21.3045,143200.0
2011-11-28 14:05:00,32.57,32.58,32.55,32.57,303200.0,21.2979,21.3045,21.2848,21.2979,303200.0
2011-11-28 14:10:00,32.57,32.59,32.55,32.55,195000.0,21.2979,21.311,21.2848,21.2848,195000.0
2011-11-28 14:15:00,32.56,32.57,32.54,32.56,98800.0,21.2914,21.2979,21.2783,21.2914,98800.0
2011-11-28 14:20:00,32.56,32.59,32.55,32.56,99400.0,21.2914,21.311,21.2848,21.2914,99400.0
2011-11-28 14:25:00,32.55,32.56,32.51,32.52,153800.0,21.2848,21.2914,21.2587,21.2652,153800.0
2011-11-28 14:30:00,32.52,32.56,32.52,32.54,104400.0,21.2652,21.2914,21.2652,21.2783,104400.0
2011-11-28 14:35:00,32.55,32.57,32.54,32.54,334800.0,21.2848,21.2979,21.2783,21.2783,334800.0
2011-11-28 14:40:00,32.54,32.57,32.54,32.55,287200.0,21.2783,21.2979,21.2783,21.2848,287200.0
2011-11-28 14:45:00,32.55,32.55,32.51,32.51,141600.0,21.2848,21.2848,21.2587,21.2587,141600.0
2011-11-28 14:50:00,32.51,32.51,32.47,32.5,235000.0,21.2587,21.2587,21.2325,21.2521,235000.0
2011-11-28 14:55:00,32.49,32.5,32.49,32.49,139200.0,21.2456,21.2521,21.2456,21.2456,139200.0
2011-11-28 15:00:00,32.49,32.52,32.49,32.49,162200.0,21.2456,21.2652,21.2456,21.2456,162200.0
2011-11-28 15:05:00,32.49,32.5,32.4,32.41,268400.0,21.2456,21.2521,21.1868,21.1933,268400.0
2011-11-28 15:10:00,32.41,32.43,32.39,32.41,176600.0,21.1933,21.2064,21.1802,21.1933,176600.0
2011-11-28 15:15:00,32.4,32.43,32.38,32.43,217200.0,21.1868,21.2064,21.1737,21.2064,217200.0
2011-11-28 15:20:00,32.43,32.46,32.4,32.44,148400.0,21.2064,21.226,21.1868,21.2129,148400.0
2011-11-28 15:25:00,32.44,32.47,32.43,32.46,178000.0,21.2129,21.2325,21.2064,21.226,178000.0
2011-11-28 15:30:00,32.46,32.49,32.45,32.46,205400.0,21.226,21.2456,21.2195,21.226,205400.0
2011-11-28 15:35:00,32.46,32.5,32.46,32.49,260000.0,21.226,21.2521,21.226,21.2456,260000.0
2011-11-28 15:40:00,32.49,32.5,32.47,32.5,299400.0,21.2456,21.2521,21.2325,21.2521,299400.0
2011-11-28 15:45:00,32.5,32.5,32.45,32.45,443600.0,21.2521,21.2521,21.2195,21.2195,443600.0
2011-11-28 15:50:00,32.45,32.48,32.43,32.48,372400.0,21.2195,21.2391,21.2064,21.2391,372400.0
2011-11-28 15:55:00,32.48,32.6,32.47,32.59,1262000.0,21.2391,21.3175,21.2325,21.311,1262000.0
2011-11-29 09:30:00,32.59,32.63,32.54,32.55,518000.0,21.4623,21.4887,21.4294,21.436,518000.0
2011-11-29 09:35:00,32.56,32.61,32.51,32.6,253800.0,21.4426,21.4755,21.4096,21.4689,253800.0
2011-11-29 09:40:00,32.6,32.75,32.6,32.74,515600.0,21.4689,21.5677,21.4689,21.5611,515600.0
2011-11-29 09:45:00,32.74,32.75,32.68,32.74,359600.0,21.5611,21.5677,21.5216,21.5611,359600.0
2011-11-29 09:50:00,32.74,32.76,32.73,32.74,260600.0,21.5611,21.5743,21.5545,21.5611,260600.0
2011-11-29 09:55:00,32.74,32.8,32.73,32.8,198600.0,21.5611,21.6006,21.5545,21.6006,198600.0
2011-11-29 10:00:00,32.81,32.88,32.78,32.82,469000.0,21.6072,21.6533,21.5874,21.6138,469000.0
2011-11-29 10:05:00,32.81,32.92,32.81,32.92,245400.0,21.6072,21.6796,21.6072,21.6796,245400.0
2011-11-29 10:10:00,32.92,32.94,32.85,32.91,191400.0,21.6796,21.6928,21.6335,21.6731,191400.0
2011-11-29 10:15:00,32.91,32.96,32.88,32.96,375000.0,21.6731,21.706,21.6533,21.706,375000.0
2011-11-29 10:20:00,32.96,33.02,32.95,33.02,360000.0,21.706,21.7455,21.6994,21.7455,360000.0
2011-11-29 10:25:00,33.02,33.07,33.02,33.02,256600.0,21.7455,21.7784,21.7455,21.7455,256600.0
2011-11-29 10:30:00,33.02,33.04,32.97,32.99,356000.0,21.7455,21.7587,21.7126,21.7257,356000.0
2011-11-29 10:35:00,32.99,33.02,32.96,32.99,145400.0,21.7257,21.7455,21.706,21.7257,145400.0
2011-11-29 10:40:00,33.0,33.04,32.99,33.01,219400.0,21.7323,21.7587,21.7257,21.7389,219400.0
2011-11-29 10:45:00,33.01,33.02,32.99,33.02,163000.0,21.7389,21.7455,21.7257,21.7455,163000.0
2011-11-29 10:50:00,33.02,33.08,33.01,33.07,183800.0,21.7455,21.785,21.7389,21.7784,183800.0
2011-11-29 10:55:00,33.07,33.08,33.02,33.02,360600.0,21.7784,21.785,21.7455,21.7455,360600.0
2011-11-29 11:00:00,33.01,33.07,33.01,33.02,291000.0,21.7389,21.7784,21.7389,21.7455,291000.0
2011-11-29 11:05:00,33.02,33.02,32.98,32.99,192400.0,21.7455,21.7455,21.7192,21.7257,192400.0
2011-11-29 11:10:00,32.99,33.0,32.97,32.97,162200.0,21.7257,21.7323,21.7126,21.7126,162200.0
2011-11-29 11:15:00,32.97,32.99,32.95,32.96,183000.0,21.7126,21.7257,21.6994,21.706,183000.0
2011-11-29 11:20:00,32.96,33.01,32.95,32.99,227000.0,21.706,21.7389,21.6994,21.7257,227000.0
2011-11-29 11:25:00,32.99,33.04,32.99,33.04,155200.0,21.7257,21.7587,21.7257,21.7587,155200.0
2011-11-29 11:30:00,33.04,33.08,33.03,33.07,256000.0,21.7587,21.785,21.7521,21.7784,256000.0
2011-11-29 11:35:00,33.07,33.08,33.03,33.04,166400.0,21.7784,21.785,21.7521,21.7587,166400.0
2011-11-29 11:40:00,33.04,33.06,33.03,33.05,129200.0,21.7587,21.7718,21.7521,21.7653,129200.0
2011-11-29 11:45:00,33.05,33.05,33.01,33.01,117200.0,21.7653,21.7653,21.7389,21.7389,117200.0
2011-11-29 11:50:00,33.01,33.04,33.0,33.02,149200.0,21.7389,21.7587,21.7323,21.7455,149200.0
2011-11-29 11:55:00,33.01,33.05,33.01,33.04,161200.0,21.7389,21.7653,21.7389,21.7587,161200.0
2011-11-29 12:00:00,33.04,33.07,33.04,33.06,62200.0,21.7587,21.7784,21.7587,21.7718,62200.0
2011-11-29 12:05:00,33.06,33.11,33.06,33.11,142200.0,21.7718,21.8048,21.7718,21.8048,142200.0
2011-11-29 12:10:00,33.11,33.16,33.1,33.15,121800.0,21.8048,21.8377,21.7982,21.8311,121800.0
2011-11-29 12:15:00,33.16,33.17,33.12,33.12,160400.0,21.8377,21.8443,21.8114,21.8114,160400.0
2011-11-29 12:20:00,33.12,33.13,33.1,33.1,79000.0,21.8114,21.8179,21.7982,21.7982,79000.0
2011-11-29 12:25:00,33.1,33.15,33.1,33.15,101800.0,21.7982,21.8311,21.7982,21.8311,101800.0
2011-11-29 12:30:00,33.15,33.16,33.1,33.1,176200.0,21.8311,21.8377,21.7982,21.7982,176200.0
2011-11-29 12:35:00,33.1,33.12,33.07,33.08,157200.0,21.7982,21.8114,21.7784,21.785,157200.0
2011-11-29 12:40:00,33.08,33.09,33.05,33.05,178200.0,21.785,21.7916,21.7653,21.7653,178200.0
2011-11-29 12:45:00,33.05,33.06,33.03,33.06,173600.0,21.7653,21.7718,21.7521,21.7718,173600.0
2011-11-29 12:50:00,33.06,33.1,33.06,33.08,96400.0,21.7718,21.7982,21.7718,21.785,96400.0
2011-11-29 12:55:00,33.08,33.11,33.08,33.1,179800.0,21.785,21.8048,21.785,21.7982,179800.0
2011-11-29 13:00:00,33.1,33.11,33.08,33.09,213600.0,21.7982,21.8048,21.785,21.7916,213600.0
2011-11-29 13:05:00,33.09,33.1,33.08,33.1,128200.0,21.7916,21.7982,21.785,21.7982,128200.0
2011-11-29 13:10:00,33.1,33.12,33.08,33.09,297400.0,21.7982,21.8114,21.785,21.7916,297400.0
2011-11-29 13:15:00,33.09,33.1,33.08,33.1,95200.0,21.7916,21.7982,21.785,21.7982,95200.0
2011-11-29 13:20:00,33.1,33.15,33.09,33.13,104800.0,21.7982,21.8311,21.7916,21.8179,104800.0
2011-11-29 13:25:00,33.13,33.15,33.13,33.14,66800.0,21.8179,21.8311,21.8179,21.8245,66800.0
2011-11-29 13:30:00,33.14,33.15,33.09,33.1,127800.0,21.8245,21.8311,21.7916,21.7982,127800.0
2011-11-29 13:35:00,33.09,33.13,33.09,33.12,110000.0,21.7916,21.8179,21.7916,21.8114,110000.0
2011-11-29 13:40:00,33.12,33.12,33.09,33.12,67600.0,21.8114,21.8114,21.7916,21.8114,67600.0
2011-11-29 13:45:00,33.12,33.12,33.09,33.09,88600.0,21.8114,21.8114,21.7916,21.7916,88600.0
2011-11-29 13:50:00,33.09,33.1,33.05,33.07,435400.0,21.7916,21.7982,21.7653,21.7784,435400.0
2011-11-29 13:55:00,33.07,33.1,33.07,33.09,87800.0,21.7784,21.7982,21.7784,21.7916,87800.0
2011-11-29 14:00:00,33.08,33.09,33.04,33.08,193000.0,21.785,21.7916,21.7587,21.785,193000.0
2011-11-29 14:05:00,33.09,33.09,33.06,33.08,217600.0,21.7916,21.7916,21.7718,21.785,217600.0
2011-11-29 14:10:00,33.09,33.1,33.08,33.1,209000.0,21.7916,21.7982,21.785,21.7982,209000.0
2011-11-29 14:15:00,33.1,33.13,33.1,33.13,199400.0,21.7982,21.8179,21.7982,21.8179,199400.0
2011-11-29 14:20:00,33.13,33.16,33.13,33.15,126200.0,21.8179,21.8377,21.8179,21.8311,126200.0
2011-11-29 14:25:00,33.15,33.15,33.12,33.15,193600.0,21.8311,21.8311,21.8114,21.8311,193600.0
2011-11-29 14:30:00,33.15,33.18,33.15,33.17,157400.0,21.8311,21.8509,21.8311,21.8443,157400.0
2011-11-29 14:35:00,33.16,33.2,33.16,33.2,287400.0,21.8377,21.864,21.8377,21.864,287400.0
2011-11-29 14:40:00,33.2,33.23,33.2,33.22,167200.0,21.864,21.8838,21.864,21.8772,167200.0
2011-11-29 14:45:00,33.22,33.22,33.17,33.18,112000.0,21.8772,21.8772,21.8443,21.8509,112000.0
2011-11-29 14:50:00,33.18,33.18,33.15,33.18,149000.0,21.8509,21.8509,21.8311,21.8509,149000.0
2011-11-29 14:55:00,33.17,33.19,33.15,33.16,130800.0,21.8443,21.8575,21.8311,21.8377,130800.0
2011-11-29 15:00:00,33.16,33.2,33.16,33.19,106000.0,21.8377,21.864,21.8377,21.8575,106000.0
2011-11-29 15:05:00,33.19,33.2,33.18,33.19,114800.0,21.8575,21.864,21.8509,21.8575,114800.0
2011-11-29 15:10:00,33.19,33.23,33.18,33.22,228000.0,21.8575,21.8838,21.8509,21.8772,228000.0
2011-11-29 15:15:00,33.22,33.24,33.2,33.23,280200.0,21.8772,21.8904,21.864,21.8838,280200.0
2011-11-29 15:20:00,33.23,33.24,33.22,33.24,162200.0,21.8838,21.8904,21.8772,21.8904,162200.0
2011-11-29 15:25:00,33.24,33.25,33.23,33.23,196200.0,21.8904,21.897,21.8838,21.8838,196200.0
2011-11-29 15:30:00,33.24,33.24,33.21,33.22,372200.0,21.8904,21.8904,21.8706,21.8772,372200.0
2011-11-29 15:35:00,33.22,33.24,33.16,33.2,436000.0,21.8772,21.8904,21.8377,21.864,436000.0
2011-11-29 15:40:00,33.19,33.2,33.17,33.17,310600.0,21.8575,21.864,21.8443,21.8443,310600.0
2011-11-29 15:45:00,33.17,33.19,33.16,33.18,729200.0,21.8443,21.8575,21.8377,21.8509,729200.0
2011-11-29 15:50:00,33.18,33.18,33.12,33.14,1007400.0,21.8509,21.8509,21.8114,21.8245,1007400.0
2011-11-29 15:55:00,33.13,33.16,33.09,33.12,1988400.0,21.8179,21.8377,21.7916,21.8114,1988400.0
2011-11-30 09:30:00,33.62,33.88,33.62,33.8,828600.0,22.1406,22.3119,22.1406,22.2592,828600.0
2011-11-30 09:35:00,33.8,33.89,33.8,33.87,437800.0,22.2592,22.3184,22.2592,22.3053,437800.0
2011-11-30 09:40:00,33.87,33.98,33.84,33.98,406800.0,22.3053,22.3777,22.2855,22.3777,406800.0
2011-11-30 09:45:00,33.97,33.98,33.9,33.9,414600.0,22.3711,22.3777,22.325,22.325,414600.0
2011-11-30 09:50:00,33.91,33.96,33.88,33.9,326400.0,22.3316,22.3645,22.3119,22.325,326400.0
2011-11-30 09:55:00,33.9,33.93,33.85,33.88,311800.0,22.325,22.3448,22.2921,22.3119,311800.0
2011-11-30 10:00:00,33.88,33.9,33.82,33.83,309200.0,22.3119,22.325,22.2723,22.2789,309200.0
2011-11-30 10:05:00,33.83,33.84,33.8,33.83,228800.0,22.2789,22.2855,22.2592,22.2789,228800.0
2011-11-30 10:10:00,33.82,33.88,33.82,33.85,250200.0,22.2723,22.3119,22.2723,22.2921,250200.0
2011-11-30 10:15:00,33.85,33.88,33.85,33.85,241800.0,22.2921,22.3119,22.2921,22.2921,241800.0
2011-11-30 10:20:00,33.85,33.87,33.81,33.83,298600.0,22.2921,22.3053,22.2658,22.2789,298600.0
2011-11-30 10:25:00,33.83,33.88,33.81,33.88,384000.0,22.2789,22.3119,22.2658,22.3119,384000.0
2011-11-30 10:30:00,33.87,33.88,33.81,33.82,241200.0,22.3053,22.3119,22.2658,22.2723,241200.0
2011-11-30 10:35:00,33.82,33.84,33.82,33.84,173800.0,22.2723,22.2855,22.2723,22.2855,173800.0
2011-11-30 10:40:00,33.84,33.85,33.81,33.81,235000.0,22.2855,22.2921,22.2658,22.2658,235000.0
2011-11-30 10:45:00,33.81,33.83,33.79,33.82,332600.0,22.2658,22.2789,22.2526,22.2723,332600.0
2011-11-30 10:50:00,33.83,33.83,33.79,33.8,191800.0,22.2789,22.2789,22.2526,22.2592,191800.0
2011-11-30 10:55:00,33.8,33.82,33.77,33.81,222400.0,22.2592,22.2723,22.2394,22.2658,222400.0
2011-11-30 11:00:00,33.81,33.81,33.74,33.74,125400.0,22.2658,22.2658,22.2197,22.2197,125400.0
2011-11-30 11:05:00,33.74,33.75,33.71,33.71,168000.0,22.2197,22.2262,22.1999,22.1999,168000.0
2011-11-30 11:10:00,33.71,33.73,33.7,33.71,140200.0,22.1999,22.2131,22.1933,22.1999,140200.0
2011-11-30 11:15:00,33.71,33.71,33.68,33.69,206400.0,22.1999,22.1999,22.1801,22.1867,206400.0
2011-11-30 11:20:00,33.68,33.69,33.62,33.66,181400.0,22.1801,22.1867,22.1406,22.167,181400.0
2011-11-30 11:25:00,33.66,33.68,33.63,33.65,218200.0,22.167,22.1801,22.1472,22.1604,218200.0
2011-11-30 11:30:00,33.65,33.67,33.63,33.65,179800.0,22.1604,22.1736,22.1472,22.1604,179800.0
2011-11-30 11:35:00,33.65,33.68,33.65,33.66,113400.0,22.1604,22.1801,22.1604,22.167,113400.0
2011-11-30 11:40:00,33.66,33.68,33.65,33.66,149000.0,22.167,22.1801,22.1604,22.167,149000.0
2011-11-30 11:45:00,33.66,33.69,33.63,33.64,154800.0,22.167,22.1867,22.1472,22.1538,154800.0
2011-11-30 11:50:00,33.64,33.65,33.61,33.62,119800.0,22.1538,22.1604,22.134,22.1406,119800.0
2011-11-30 11:55:00,33.61,33.63,33.59,33.62,136400.0,22.134,22.1472,22.1209,22.1406,136400.0
2011-11-30 12:00:00,33.62,33.64,33.62,33.63,120200.0,22.1406,22.1538,22.1406,22.1472,120200.0
2011-11-30 12:05:00,33.62,33.63,33.6,33.63,125400.0,22.1406,22.1472,22.1275,22.1472,125400.0
2011-11-30 12:10:00,33.62,33.63,33.61,33.63,110000.0,22.1406,22.1472,22.134,22.1472,110000.0
2011-11-30 12:15:00,33.64,33.66,33.63,33.64,122800.0,22.1538,22.167,22.1472,22.1538,122800.0
2011-11-30 12:20:00,33.63,33.65,33.63,33.64,109600.0,22.1472,22.1604,22.1472,22.1538,109600.0
2011-11-30 12:25:00,33.64,33.64,33.62,33.62,73200.0,22.1538,22.1538,22.1406,22.1406,73200.0
2011-11-30 12:30:00,33.62,33.62,33.6,33.61,78600.0,22.1406,22.1406,22.1275,22.134,78600.0
2011-11-30 12:35:00,33.6,33.62,33.6,33.62,113200.0,22.1275,22.1406,22.1275,22.1406,113200.0
2011-11-30 12:40:00,33.61,33.62,33.6,33.6,100400.0,22.134,22.1406,22.1275,22.1275,100400.0
2011-11-30 12:45:00,33.6,33.61,33.6,33.6,107200.0,22.1275,22.134,22.1275,22.1275,107200.0
2011-11-30 12:50:00,33.6,33.62,33.58,33.6,132600.0,22.1275,22.1406,22.1143,22.1275,132600.0
2011-11-30 12:55:00,33.6,33.6,33.58,33.6,115000.0,22.1275,22.1275,22.1143,22.1275,115000.0
2011-11-30 13:00:00,33.6,33.62,33.59,33.59,102800.0,22.1275,22.1406,22.1209,22.1209,102800.0
2011-11-30 13:05:00,33.59,33.6,33.58,33.58,114800.0,22.1209,22.1275,22.1143,22.1143,114800.0
2011-11-30 13:10:00,33.59,33.59,33.55,33.55,102800.0,22.1209,22.1209,22.0945,22.0945,102800.0
2011-11-30 13:15:00,33.56,33.56,33.52,33.54,106800.0,22.1011,22.1011,22.0748,22.088,106800.0
2011-11-30 13:20:00,33.54,33.56,33.52,33.52,101600.0,22.088,22.1011,22.0748,22.0748,101600.0
2011-11-30 13:25:00,33.52,33.54,33.51,33.51,121800.0,22.0748,22.088,22.0682,22.0682,121800.0
2011-11-30 13:30:00,33.52,33.54,33.49,33.49,334600.0,22.0748,22.088,22.055,22.055,334600.0
2011-11-30 13:35:00,33.49,33.51,33.46,33.49,266000.0,22.055,22.0682,22.0353,22.055,266000.0
2011-11-30 13:40:00,33.49,33.51,33.49,33.5,76000.0,22.055,22.0682,22.055,22.0616,76000.0
2011-11-30 13:45:00,33.5,33.52,33.49,33.49,108000.0,22.0616,22.0748,22.055,22.055,108000.0
2011-11-30 13:50:00,33.49,33.51,33.48,33.49,85000.0,22.055,22.0682,22.0484,22.055,85000.0
2011-11-30 13:55:00,33.49,33.5,33.48,33.49,107200.0,22.055,22.0616,22.0484,22.055,107200.0
2011-11-30 14:00:00,33.49,33.49,33.46,33.48,210200.0,22.055,22.055,22.0353,22.0484,210200.0
2011-11-30 14:05:00,33.48,33.5,33.46,33.46,187200.0,22.0484,22.0616,22.0353,22.0353,187200.0
2011-11-30 14:10:00,33.47,33.49,33.46,33.49,163600.0,22.0419,22.055,22.0353,22.055,163600.0
2011-11-30 14:15:00,33.49,33.5,33.49,33.49,143400.0,22.055,22.0616,22.055,22.055,143400.0
2011-11-30 14:20:00,33.49,33.49,33.47,33.49,263000.0,22.055,22.055,22.0419,22.055,263000.0
2011-11-30 14:25:00,33.49,33.51,33.46,33.46,229200.0,22.055,22.0682,22.0353,22.0353,229200.0
2011-11-30 14:30:00,33.47,33.49,33.46,33.48,156000.0,22.0419,22.055,22.0353,22.0484,156000.0
2011-11-30 14:35:00,33.48,33.49,33.46,33.46,127000.0,22.0484,22.055,22.0353,22.0353,127000.0
2011-11-30 14:40:00,33.47,33.47,33.43,33.44,172800.0,22.0419,22.0419,22.0155,22.0221,172800.0
2011-11-30 14:45:00,33.45,33.45,33.37,33.38,283200.0,22.0287,22.0287,21.976,21.9826,283200.0
2011-11-30 14:50:00,33.38,33.41,33.37,33.38,154800.0,21.9826,22.0023,21.976,21.9826,154800.0
2011-11-30 14:55:00,33.38,33.42,33.36,33.42,199200.0,21.9826,22.0089,21.9694,22.0089,199200.0
2011-11-30 15:00:00,33.42,33.43,33.4,33.42,157400.0,22.0089,22.0155,21.9958,22.0089,157400.0
2011-11-30 15:05:00,33.42,33.43,33.4,33.43,250000.0,22.0089,22.0155,21.9958,22.0155,250000.0
2011-11-30 15:10:00,33.43,33.45,33.41,33.42,303400.0,22.0155,22.0287,22.0023,22.0089,303400.0
2011-11-30 15:15:00,33.41,33.43,33.4,33.43,339000.0,22.0023,22.0155,21.9958,22.0155,339000.0
2011-11-30 15:20:00,33.43,33.47,33.43,33.43,320200.0,22.0155,22.0419,22.0155,22.0155,320200.0
2011-11-30 15:25:00,33.43,33.46,33.42,33.46,304200.0,22.0155,22.0353,22.0089,22.0353,304200.0
2011-11-30 15:30:00,33.46,33.51,33.44,33.49,427000.0,22.0353,22.0682,22.0221,22.055,427000.0
2011-11-30 15:35:00,33.49,33.51,33.49,33.51,247600.0,22.055,22.0682,22.055,22.0682,247600.0
2011-11-30 15:40:00,33.51,33.52,33.49,33.51,712400.0,22.0682,22.0748,22.055,22.0682,712400.0
2011-11-30 15:45:00,33.51,33.53,33.49,33.5,659000.0,22.0682,22.0814,22.055,22.0616,659000.0
2011-11-30 15:50:00,33.5,33.55,33.49,33.55,822800.0,22.0616,22.0945,22.055,22.0945,822800.0
2011-11-30 15:55:00,33.55,33.6,33.55,33.58,1950600.0,22.0945,22.1275,22.0945,22.1143,1950600.0
2011-12-01 09:30:00,33.5,33.76,33.44,33.74,648200.0,22.0616,22.2328,22.0221,22.2197,648200.0
2011-12-01 09:35:00,33.74,33.79,33.6,33.62,350800.0,22.2197,22.2526,22.1275,22.1406,350800.0
2011-12-01 09:40:00,33.62,33.74,33.62,33.7,188800.0,22.1406,22.2197,22.1406,22.1933,188800.0
2011-12-01 09:45:00,33.7,33.73,33.66,33.71,163800.0,22.1933,22.2131,22.167,22.1999,163800.0
2011-12-01 09:50:00,33.71,33.74,33.7,33.73,207600.0,22.1999,22.2197,22.1933,22.2131,207600.0
2011-12-01 09:55:00,33.73,33.74,33.7,33.72,119600.0,22.2131,22.2197,22.1933,22.2065,119600.0
2011-12-01 10:00:00,33.72,33.77,33.67,33.74,316000.0,22.2065,22.2394,22.1736,22.2197,316000.0
2011-12-01 10:05:00,33.75,33.76,33.67,33.67,187200.0,22.2262,22.2328,22.1736,22.1736,187200.0
2011-12-01 10:10:00,33.68,33.69,33.64,33.66,184800.0,22.1801,22.1867,22.1538,22.167,184800.0
2011-12-01 10:15:00,33.66,33.7,33.66,33.66,246000.0,22.167,22.1933,22.167,22.167,246000.0
2011-12-01 10:20:00,33.66,33.72,33.66,33.72,120600.0,22.167,22.2065,22.167,22.2065,120600.0
2011-12-01 10:25:00,33.72,33.76,33.71,33.75,211000.0,22.2065,22.2328,22.1999,22.2262,211000.0
2011-12-01 10:30:00,33.75,33.75,33.71,33.73,119400.0,22.2262,22.2262,22.1999,22.2131,119400.0
2011-12-01 10:35:00,33.73,33.74,33.69,33.73,159000.0,22.2131,22.2197,22.1867,22.2131,159000.0
2011-12-01 10:40:00,33.73,33.74,33.71,33.74,106400.0,22.2131,22.2197,22.1999,22.2197,106400.0
2011-12-01 10:45:00,33.74,33.74,33.69,33.69,136600.0,22.2197,22.2197,22.1867,22.1867,136600.0
2011-12-01 10:50:00,33.69,33.72,33.68,33.69,137800.0,22.1867,22.2065,22.1801,22.1867,137800.0
2011-12-01 10:55:00,33.7,33.7,33.65,33.66,178800.0,22.1933,22.1933,22.1604,22.167,178800.0
2011-12-01 11:00:00,33.67,33.68,33.64,33.65,80800.0,22.1736,22.1801,22.1538,22.1604,80800.0
2011-12-01 11:05:00,33.65,33.67,33.63,33.63,106000.0,22.1604,22.1736,22.1472,22.1472,106000.0
2011-12-01 11:10:00,33.63,33.63,33.6,33.6,182200.0,22.1472,22.1472,22.1275,22.1275,182200.0
2011-12-01 11:15:00,33.6,33.61,33.58,33.61,169800.0,22.1275,22.134,22.1143,22.134,169800.0
2011-12-01 11:20:00,33.6,33.62,33.59,33.6,131000.0,22.1275,22.1406,22.1209,22.1275,131000.0
2011-12-01 11:25:00,33.6,33.63,33.59,33.59,133600.0,22.1275,22.1472,22.1209,22.1209,133600.0
2011-12-01 11:30:00,33.59,33.62,33.58,33.59,123600.0,22.1209,22.1406,22.1143,22.1209,123600.0
2011-12-01 11:35:00,33.59,33.59,33.55,33.58,146400.0,22.1209,22.1209,22.0945,22.1143,146400.0
2011-12-01 11:40:00,33.58,33.62,33.57,33.59,226400.0,22.1143,22.1406,22.1077,22.1209,226400.0
2011-12-01 11:45:00,33.59,33.6,33.53,33.54,144400.0,22.1209,22.1275,22.0814,22.088,144400.0
2011-12-01 11:50:00,33.54,33.57,33.54,33.57,93400.0,22.088,22.1077,22.088,22.1077,93400.0
2011-12-01 11:55:00,33.57,33.57,33.54,33.55,97600.0,22.1077,22.1077,22.088,22.0945,97600.0
2011-12-01 12:00:00,33.55,33.56,33.53,33.54,64600.0,22.0945,22.1011,22.0814,22.088,64600.0
2011-12-01 12:05:00,33.54,33.56,33.53,33.54,87800.0,22.088,22.1011,22.0814,22.088,87800.0
2011-12-01 12:10:00,33.54,33.54,33.52,33.52,73800.0,22.088,22.088,22.0748,22.0748,73800.0
2011-12-01 12:15:00,33.52,33.53,33.51,33.52,81200.0,22.0748,22.0814,22.0682,22.0748,81200.0
2011-12-01 12:20:00,33.52,33.53,33.5,33.51,72400.0,22.0748,22.0814,22.0616,22.0682,72400.0
2011-12-01 12:25:00,33.51,33.52,33.49,33.52,104000.0,22.0682,22.0748,22.055,22.0748,104000.0
2011-12-01 12:30:00,33.52,33.55,33.51,33.55,112200.0,22.0748,22.0945,22.0682,22.0945,112200.0
2011-12-01 12:35:00,33.54,33.55,33.5,33.5,78400.0,22.088,22.0945,22.0616,22.0616,78400.0
2011-12-01 12:40:00,33.5,33.51,33.49,33.49,73800.0,22.0616,22.0682,22.055,22.055,73800.0
2011-12-01 12:45:00,33.49,33.49,33.47,33.47,59400.0,22.055,22.055,22.0419,22.0419,59400.0
2011-12-01 12:50:00,33.47,33.48,33.46,33.46,131600.0,22.0419,22.0484,22.0353,22.0353,131600.0
2011-12-01 12:55:00,33.47,33.47,33.42,33.42,100200.0,22.0419,22.0419,22.0089,22.0089,100200.0
2011-12-01 13:00:00,33.42,33.44,33.42,33.43,85600.0,22.0089,22.0221,22.0089,22.0155,85600.0
2011-12-01 13:05:00,33.43,33.44,33.41,33.41,133400.0,22.0155,22.0221,22.0023,22.0023,133400.0
2011-12-01 13:10:00,33.41,33.46,33.41,33.45,83000.0,22.0023,22.0353,22.0023,22.0287,83000.0
2011-12-01 13:15:00,33.44,33.48,33.44,33.48,59400.0,22.0221,22.0484,22.0221,22.0484,59400.0
2011-12-01 13:20:00,33.48,33.49,33.47,33.49,112200.0,22.0484,22.055,22.0419,22.055,112200.0
2011-12-01 13:25:00,33.49,33.51,33.49,33.49,70800.0,22.055,22.0682,22.055,22.055,70800.0
2011-12-01 13:30:00,33.49,33.52,33.49,33.52,99600.0,22.055,22.0748,22.055,22.0748,99600.0
2011-12-01 13:35:00,33.52,33.52,33.52,33.52,55200.0,22.0748,22.0748,22.0748,22.0748,55200.0
2011-12-01 13:40:00,33.52,33.56,33.52,33.54,94600.0,22.0748,22.1011,22.0748,22.088,94600.0
2011-12-01 13:45:00,33.54,33.56,33.54,33.55,58000.0,22.088,22.1011,22.088,22.0945,58000.0
2011-12-01 13:50:00,33.56,33.57,33.55,33.56,96000.0,22.1011,22.1077,22.0945,22.1011,96000.0
2011-12-01 13:55:00,33.56,33.6,33.55,33.6,101400.0,22.1011,22.1275,22.0945,22.1275,101400.0
2011-12-01 14:00:00,33.59,33.59,33.56,33.56,65400.0,22.1209,22.1209,22.1011,22.1011,65400.0
2011-12-01 14:05:00,33.56,33.58,33.55,33.58,111000.0,22.1011,22.1143,22.0945,22.1143,111000.0
2011-12-01 14:10:00,33.58,33.58,33.55,33.55,89200.0,22.1143,22.1143,22.0945,22.0945,89200.0
2011-12-01 14:15:00,33.55,33.57,33.54,33.54,193600.0,22.0945,22.1077,22.088,22.088,193600.0
2011-12-01 14:20:00,33.55,33.57,33.55,33.56,83800.0,22.0945,22.1077,22.0945,22.1011,83800.0
2011-12-01 14:25:00,33.56,33.58,33.53,33.54,145800.0,22.1011,22.1143,22.0814,22.088,145800.0
2011-12-01 14:30:00,33.53,33.54,33.52,33.53,90400.0,22.0814,22.088,22.0748,22.0814,90400.0
2011-12-01 14:35:00,33.53,33.53,33.51,33.52,84800.0,22.0814,22.0814,22.0682,22.0748,84800.0
2011-12-01 14:40:00,33.52,33.52,33.45,33.46,299000.0,22.0748,22.0748,22.0287,22.0353,299000.0
2011-12-01 14:45:00,33.46,33.49,33.46,33.48,156600.0,22.0353,22.055,22.0353,22.0484,156600.0
2011-12-01 14:50:00,33.48,33.49,33.45,33.46,138200.0,22.0484,22.055,22.0287,22.0353,138200.0
2011-12-01 14:55:00,33.46,33.46,33.43,33.43,206200.0,22.0353,22.0353,22.0155,22.0155,206200.0
2011-12-01 15:00:00,33.43,33.44,33.43,33.44,184600.0,22.0155,22.0221,22.0155,22.0221,184600.0
2011-12-01 15:05:00,33.44,33.44,33.38,33.39,195400.0,22.0221,22.0221,21.9826,21.9892,195400.0
2011-12-01 15:10:00,33.38,33.39,33.37,33.37,195000.0,21.9826,21.9892,21.976,21.976,195000.0
2011-12-01 15:15:00,33.38,33.38,33.37,33.37,152600.0,21.9826,21.9826,21.976,21.976,152600.0
2011-12-01 15:20:00,33.38,33.43,33.37,33.43,143200.0,21.9826,22.0155,21.976,22.0155,143200.0
2011-12-01 15:25:00,33.43,33.47,33.42,33.47,182400.0,22.0155,22.0419,22.0089,22.0419,182400.0
2011-12-01 15:30:00,33.47,33.48,33.47,33.47,192800.0,22.0419,22.0484,22.0419,22.0419,192800.0
2011-12-01 15:35:00,33.47,33.47,33.41,33.42,333000.0,22.0419,22.0419,22.0023,22.0089,333000.0
2011-12-01 15:40:00,33.42,33.43,33.38,33.38,334800.0,22.0089,22.0155,21.9826,21.9826,334800.0
2011-12-01 15:45:00,33.39,33.4,33.35,33.38,615400.0,21.9892,21.9958,21.9628,21.9826,615400.0
2011-12-01 15:50:00,33.38,33.38,33.35,33.35,686800.0,21.9826,21.9826,21.9628,21.9628,686800.0
2011-12-01 15:55:00,33.35,33.42,33.34,33.41,1190400.0,21.9628,22.0089,21.9562,22.0023,1190400.0
2011-12-02 09:30:00,33.71,33.77,33.68,33.7,556800.0,22.1999,22.2394,22.1801,22.1933,556800.0
2011-12-02 09:35:00,33.7,33.74,33.63,33.64,322200.0,22.1933,22.2197,22.1472,22.1538,322200.0
2011-12-02 09:40:00,33.64,33.64,33.54,33.55,305200.0,22.1538,22.1538,22.088,22.0945,305200.0
2011-12-02 09:45:00,33.55,33.55,33.51,33.51,272000.0,22.0945,22.0945,22.0682,22.0682,272000.0
2011-12-02 09:50:00,33.51,33.51,33.47,33.49,215600.0,22.0682,22.0682,22.0419,22.055,215600.0
2011-12-02 09:55:00,33.49,33.51,33.48,33.49,159600.0,22.055,22.0682,22.0484,22.055,159600.0
2011-12-02 10:00:00,33.49,33.52,33.49,33.52,230600.0,22.055,22.0748,22.055,22.0748,230600.0
2011-12-02 10:05:00,33.51,33.52,33.43,33.43,224600.0,22.0682,22.0748,22.0155,22.0155,224600.0
2011-12-02 10:10:00,33.43,33.44,33.4,33.4,297200.0,22.0155,22.0221,21.9958,21.9958,297200.0
2011-12-02 10:15:00,33.4,33.4,33.31,33.37,488400.0,21.9958,21.9958,21.9365,21.976,488400.0
2011-12-02 10:20:00,33.37,33.43,33.37,33.41,302800.0,21.976,22.0155,21.976,22.0023,302800.0
2011-12-02 10:25:00,33.41,33.42,33.35,33.39,280000.0,22.0023,22.0089,21.9628,21.9892,280000.0
2011-12-02 10:30:00,33.39,33.43,33.39,33.43,156400.0,21.9892,22.0155,21.9892,22.0155,156400.0
2011-12-02 10:35:00,33.43,33.45,33.41,33.45,211200.0,22.0155,22.0287,22.0023,22.0287,211200.0
2011-12-02 10:40:00,33.45,33.49,33.44,33.48,125600.0,22.0287,22.055,22.0221,22.0484,125600.0
2011-12-02 10:45:00,33.48,33.49,33.46,33.48,143200.0,22.0484,22.055,22.0353,22.0484,143200.0
2011-12-02 10:50:00,33.48,33.48,33.47,33.48,116000.0,22.0484,22.0484,22.0419,22.0484,116000.0
2011-12-02 10:55:00,33.47,33.49,33.42,33.44,217200.0,22.0419,22.055,22.0089,22.0221,217200.0
2011-12-02 11:00:00,33.44,33.46,33.4,33.4,297800.0,22.0221,22.0353,21.9958,21.9958,297800.0
2011-12-02 11:05:00,33.4,33.43,33.38,33.43,184400.0,21.9958,22.0155,21.9826,22.0155,184400.0
2011-12-02 11:10:00,33.42,33.43,33.4,33.41,183400.0,22.0089,22.0155,21.9958,22.0023,183400.0
2011-12-02 11:15:00,33.41,33.42,33.38,33.41,105200.0,22.0023,22.0089,21.9826,22.0023,105200.0
2011-12-02 11:20:00,33.41,33.41,33.38,33.38,82800.0,22.0023,22.0023,21.9826,21.9826,82800.0
2011-12-02 11:25:00,33.38,33.39,33.35,33.38,164600.0,21.9826,21.9892,21.9628,21.9826,164600.0
2011-12-02 11:30:00,33.38,33.4,33.37,33.38,173600.0,21.9826,21.9958,21.976,21.9826,173600.0
2011-12-02 11:35:00,33.38,33.38,33.33,33.35,242400.0,21.9826,21.9826,21.9497,21.9628,242400.0
2011-12-02 11:40:00,33.35,33.37,33.29,33.29,294400.0,21.9628,21.976,21.9233,21.9233,294400.0
2011-12-02 11:45:00,33.29,33.31,33.22,33.22,357000.0,21.9233,21.9365,21.8772,21.8772,357000.0
2011-12-02 11:50:00,33.22,33.24,33.21,33.24,284000.0,21.8772,21.8904,21.8706,21.8904,284000.0
2011-12-02 11:55:00,33.24,33.29,33.24,33.29,101600.0,21.8904,21.9233,21.8904,21.9233,101600.0
2011-12-02 12:00:00,33.28,33.3,33.24,33.26,157800.0,21.9167,21.9299,21.8904,21.9036,157800.0
2011-12-02 12:05:00,33.26,33.27,33.24,33.26,117800.0,21.9036,21.9101,21.8904,21.9036,117800.0
2011-12-02 12:10:00,33.26,33.28,33.26,33.26,89200.0,21.9036,21.9167,21.9036,21.9036,89200.0
2011-12-02 12:15:00,33.26,33.27,33.23,33.24,192000.0,21.9036,21.9101,21.8838,21.8904,192000.0
2011-12-02 12:20:00,33.24,33.24,33.21,33.21,218200.0,21.8904,21.8904,21.8706,21.8706,218200.0
2011-12-02 12:25:00,33.21,33.23,33.21,33.21,190400.0,21.8706,21.8838,21.8706,21.8706,190400.0
2011-12-02 12:30:00,33.21,33.21,33.18,33.2,235000.0,21.8706,21.8706,21.8509,21.864,235000.0
2011-12-02 12:35:00,33.19,33.2,33.16,33.18,181000.0,21.8575,21.864,21.8377,21.8509,181000.0
2011-12-02 12:40:00,33.18,33.2,33.16,33.19,296800.0,21.8509,21.864,21.8377,21.8575,296800.0
2011-12-02 12:45:00,33.19,33.24,33.19,33.23,262200.0,21.8575,21.8904,21.8575,21.8838,262200.0
2011-12-02 12:50:00,33.23,33.27,33.22,33.27,106000.0,21.8838,21.9101,21.8772,21.9101,106000.0
2011-12-02 12:55:00,33.27,33.29,33.26,33.27,169800.0,21.9101,21.9233,21.9036,21.9101,169800.0
2011-12-02 13:00:00,33.27,33.27,33.25,33.26,82800.0,21.9101,21.9101,21.897,21.9036,82800.0
2011-12-02 13:05:00,33.27,33.29,33.24,33.26,159600.0,21.9101,21.9233,21.8904,21.9036,159600.0
2011-12-02 13:10:00,33.26,33.27,33.24,33.24,60200.0,21.9036,21.9101,21.8904,21.8904,60200.0
2011-12-02 13:15:00,33.24,33.26,33.23,33.24,223600.0,21.8904,21.9036,21.8838,21.8904,223600.0
2011-12-02 13:20:00,33.24,33.26,33.2,33.21,279400.0,21.8904,21.9036,21.864,21.8706,279400.0
2011-12-02 13:25:00,33.21,33.21,33.17,33.17,149800.0,21.8706,21.8706,21.8443,21.8443,149800.0
2011-12-02 13:30:00,33.17,33.19,33.17,33.19,237200.0,21.8443,21.8575,21.8443,21.8575,237200.0
2011-12-02 13:35:00,33.18,33.19,33.13,33.13,351800.0,21.8509,21.8575,21.8179,21.8179,351800.0
2011-12-02 13:40:00,33.13,33.15,33.1,33.1,488200.0,21.8179,21.8311,21.7982,21.7982,488200.0
2011-12-02 13:45:00,33.1,33.14,33.1,33.13,256000.0,21.7982,21.8245,21.7982,21.8179,256000.0
2011-12-02 13:50:00,33.13,33.19,33.12,33.18,272400.0,21.8179,21.8575,21.8114,21.8509,272400.0
2011-12-02 13:55:00,33.19,33.23,33.19,33.23,149000.0,21.8575,21.8838,21.8575,21.8838,149000.0
2011-12-02 14:00:00,33.23,33.25,33.23,33.23,157800.0,21.8838,21.897,21.8838,21.8838,157800.0
2011-12-02 14:05:00,33.23,33.24,33.19,33.24,248600.0,21.8838,21.8904,21.8575,21.8904,248600.0
2011-12-02 14:10:00,33.24,33.25,33.24,33.24,154600.0,21.8904,21.897,21.8904,21.8904,154600.0
2011-12-02 14:15:00,33.24,33.26,33.24,33.24,263600.0,21.8904,21.9036,21.8904,21.8904,263600.0
2011-12-02 14:20:00,33.24,33.25,33.24,33.24,161400.0,21.8904,21.897,21.8904,21.8904,161400.0
2011-12-02 14:25:00,33.24,33.26,33.24,33.25,223400.0,21.8904,21.9036,21.8904,21.897,223400.0
2011-12-02 14:30:00,33.25,33.26,33.24,33.24,225600.0,21.897,21.9036,21.8904,21.8904,225600.0
2011-12-02 14:35:00,33.24,33.25,33.22,33.23,280400.0,21.8904,21.897,21.8772,21.8838,280400.0
2011-12-02 14:40:00,33.23,33.23,33.21,33.22,152000.0,21.8838,21.8838,21.8706,21.8772,152000.0
2011-12-02 14:45:00,33.23,33.24,33.22,33.23,184200.0,21.8838,21.8904,21.8772,21.8838,184200.0
2011-12-02 14:50:00,33.23,33.23,33.21,33.22,146800.0,21.8838,21.8838,21.8706,21.8772,146800.0
2011-12-02 14:55:00,33.22,33.23,33.2,33.2,191800.0,21.8772,21.8838,21.864,21.864,191800.0
2011-12-02 15:00:00,33.2,33.21,33.19,33.21,308400.0,21.864,21.8706,21.8575,21.8706,308400.0
2011-12-02 15:05:00,33.21,33.21,33.16,33.16,333400.0,21.8706,21.8706,21.8377,21.8377,333400.0
2011-12-02 15:10:00,33.16,33.17,33.15,33.15,326400.0,21.8377,21.8443,21.8311,21.8311,326400.0
2011-12-02 15:15:00,33.15,33.18,33.12,33.13,351800.0,21.8311,21.8509,21.8114,21.8179,351800.0
2011-12-02 15:20:00,33.13,33.13,33.09,33.1,465600.0,21.8179,21.8179,21.7916,21.7982,465600.0
2011-12-02 15:25:00,33.1,33.13,33.09,33.13,409400.0,21.7982,21.8179,21.7916,21.8179,409400.0
2011-12-02 15:30:00,33.13,33.16,33.12,33.15,409600.0,21.8179,21.8377,21.8114,21.8311,409600.0
2011-12-02 15:35:00,33.15,33.2,33.15,33.2,323000.0,21.8311,21.864,21.8311,21.864,323000.0
2011-12-02 15:40:00,33.2,33.22,33.19,33.19,265400.0,21.864,21.8772,21.8575,21.8575,265400.0
2011-12-02 15:45:00,33.2,33.21,33.15,33.17,445200.0,21.864,21.8706,21.8311,21.8443,445200.0
2011-12-02 15:50:00,33.16,33.2,33.15,33.19,505200.0,21.8377,21.864,21.8311,21.8575,505200.0
2011-12-02 15:55:00,33.19,33.24,33.18,33.18,1061400.0,21.8575,21.8904,21.8509,21.8509,1061400.0
2011-12-05 09:30:00,33.51,33.6,33.38,33.5,425200.0,22.0682,22.1275,21.9826,22.0616,425200.0
2011-12-05 09:35:00,33.51,33.51,33.43,33.48,227600.0,22.0682,22.0682,22.0155,22.0484,227600.0
2011-12-05 09:40:00,33.48,33.48,33.44,33.45,172200.0,22.0484,22.0484,22.0221,22.0287,172200.0
2011-12-05 09:45:00,33.44,33.44,33.4,33.43,172000.0,22.0221,22.0221,21.9958,22.0155,172000.0
2011-12-05 09:50:00,33.43,33.43,33.37,33.37,205800.0,22.0155,22.0155,21.976,21.976,205800.0
2011-12-05 09:55:00,33.37,33.38,33.35,33.35,202800.0,21.976,21.9826,21.9628,21.9628,202800.0
2011-12-05 10:00:00,33.34,33.41,33.29,33.37,404800.0,21.9562,22.0023,21.9233,21.976,404800.0
2011-12-05 10:05:00,33.37,33.37,33.24,33.24,270600.0,21.976,21.976,21.8904,21.8904,270600.0
2011-12-05 10:10:00,33.24,33.27,33.22,33.23,415800.0,21.8904,21.9101,21.8772,21.8838,415800.0
2011-12-05 10:15:00,33.22,33.28,33.2,33.25,228200.0,21.8772,21.9167,21.864,21.897,228200.0
2011-12-05 10:20:00,33.24,33.35,33.24,33.33,252800.0,21.8904,21.9628,21.8904,21.9497,252800.0
2011-12-05 10:25:00,33.33,33.34,33.26,33.26,294000.0,21.9497,21.9562,21.9036,21.9036,294000.0
2011-12-05 10:30:00,33.26,33.29,33.26,33.26,270000.0,21.9036,21.9233,21.9036,21.9036,270000.0
2011-12-05 10:35:00,33.26,33.26,33.22,33.23,201200.0,21.9036,21.9036,21.8772,21.8838,201200.0
2011-12-05 10:40:00,33.22,33.23,33.21,33.21,261000.0,21.8772,21.8838,21.8706,21.8706,261000.0
2011-12-05 10:45:00,33.21,33.22,33.16,33.17,267000.0,21.8706,21.8772,21.8377,21.8443,267000.0
2011-12-05 10:50:00,33.17,33.17,33.12,33.12,306600.0,21.8443,21.8443,21.8114,21.8114,306600.0
2011-12-05 10:55:00,33.12,33.12,33.09,33.09,318000.0,21.8114,21.8114,21.7916,21.7916,318000.0
2011-12-05 11:00:00,33.09,33.13,33.09,33.13,416800.0,21.7916,21.8179,21.7916,21.8179,416800.0
2011-12-05 11:05:00,33.13,33.15,33.11,33.13,154200.0,21.8179,21.8311,21.8048,21.8179,154200.0
2011-12-05 11:10:00,33.13,33.13,33.12,33.12,86200.0,21.8179,21.8179,21.8114,21.8114,86200.0
2011-12-05 11:15:00,33.12,33.19,33.12,33.19,144200.0,21.8114,21.8575,21.8114,21.8575,144200.0
2011-12-05 11:20:00,33.18,33.19,33.16,33.16,86600.0,21.8509,21.8575,21.8377,21.8377,86600.0
2011-12-05 11:25:00,33.16,33.19,33.16,33.18,178800.0,21.8377,21.8575,21.8377,21.8509,178800.0
2011-12-05 11:30:00,33.18,33.21,33.17,33.18,259400.0,21.8509,21.8706,21.8443,21.8509,259400.0
2011-12-05 11:35:00,33.18,33.2,33.17,33.18,324200.0,21.8509,21.864,21.8443,21.8509,324200.0
2011-12-05 11:40:00,33.17,33.18,33.13,33.13,256200.0,21.8443,21.8509,21.8179,21.8179,256200.0
2011-12-05 11:45:00,33.13,33.13,33.11,33.13,132800.0,21.8179,21.8179,21.8048,21.8179,132800.0
2011-12-05 11:50:00,33.13,33.13,33.1,33.1,113000.0,21.8179,21.8179,21.7982,21.7982,113000.0
2011-12-05 11:55:00,33.1,33.12,33.1,33.11,114800.0,21.7982,21.8114,21.7982,21.8048,114800.0
2011-12-05 12:00:00,33.12,33.13,33.11,33.12,161800.0,21.8114,21.8179,21.8048,21.8114,161800.0
2011-12-05 12:05:00,33.12,33.13,33.12,33.12,122400.0,21.8114,21.8179,21.8114,21.8114,122400.0
2011-12-05 12:10:00,33.12,33.17,33.12,33.17,186200.0,21.8114,21.8443,21.8114,21.8443,186200.0
2011-12-05 12:15:00,33.17,33.19,33.16,33.17,72200.0,21.8443,21.8575,21.8377,21.8443,72200.0
2011-12-05 12:20:00,33.17,33.17,33.13,33.15,147000.0,21.8443,21.8443,21.8179,21.8311,147000.0
2011-12-05 12:25:00,33.14,33.15,33.13,33.13,56600.0,21.8245,21.8311,21.8179,21.8179,56600.0
2011-12-05 12:30:00,33.13,33.16,33.13,33.16,138600.0,21.8179,21.8377,21.8179,21.8377,138600.0
2011-12-05 12:35:00,33.16,33.17,33.15,33.15,81600.0,21.8377,21.8443,21.8311,21.8311,81600.0
2011-12-05 12:40:00,33.15,33.15,33.13,33.15,93400.0,21.8311,21.8311,21.8179,21.8311,93400.0
2011-12-05 12:45:00,33.15,33.17,33.15,33.17,120000.0,21.8311,21.8443,21.8311,21.8443,120000.0
2011-12-05 12:50:00,33.17,33.19,33.17,33.17,147200.0,21.8443,21.8575,21.8443,21.8443,147200.0
2011-12-05 12:55:00,33.17,33.19,33.17,33.18,76800.0,21.8443,21.8575,21.8443,21.8509,76800.0
2011-12-05 13:00:00,33.18,33.2,33.17,33.19,99400.0,21.8509,21.864,21.8443,21.8575,99400.0
2011-12-05 13:05:00,33.19,33.2,33.18,33.18,92800.0,21.8575,21.864,21.8509,21.8509,92800.0
2011-12-05 13:10:00,33.18,33.18,33.15,33.15,131400.0,21.8509,21.8509,21.8311,21.8311,131400.0
2011-12-05 13:15:00,33.15,33.16,33.13,33.13,144600.0,21.8311,21.8377,21.8179,21.8179,144600.0
2011-12-05 13:20:00,33.13,33.14,33.12,33.14,129600.0,21.8179,21.8245,21.8114,21.8245,129600.0
2011-12-05 13:25:00,33.14,33.14,33.13,33.13,116600.0,21.8245,21.8245,21.8179,21.8179,116600.0
2011-12-05 13:30:00,33.13,33.13,33.13,33.13,116800.0,21.8179,21.8179,21.8179,21.8179,116800.0
2011-12-05 13:35:00,33.13,33.15,33.12,33.14,161800.0,21.8179,21.8311,21.8114,21.8245,161800.0
2011-12-05 13:40:00,33.14,33.15,33.07,33.07,211200.0,21.8245,21.8311,21.7784,21.7784,211200.0
2011-12-05 13:45:00,33.07,33.1,33.0,33.01,313800.0,21.7784,21.7982,21.7323,21.7389,313800.0
2011-12-05 13:50:00,33.01,33.02,32.98,32.98,258200.0,21.7389,21.7455,21.7192,21.7192,258200.0
2011-12-05 13:55:00,32.98,33.02,32.98,33.01,200800.0,21.7192,21.7455,21.7192,21.7389,200800.0
2011-12-05 14:00:00,33.01,33.01,32.97,32.97,181600.0,21.7389,21.7389,21.7126,21.7126,181600.0
2011-12-05 14:05:00,32.98,32.99,32.96,32.98,163400.0,21.7192,21.7257,21.706,21.7192,163400.0
2011-12-05 14:10:00,32.98,33.01,32.98,32.98,112000.0,21.7192,21.7389,21.7192,21.7192,112000.0
2011-12-05 14:15:00,32.98,32.99,32.96,32.99,172400.0,21.7192,21.7257,21.706,21.7257,172400.0
2011-12-05 14:20:00,32.99,32.99,32.98,32.98,113000.0,21.7257,21.7257,21.7192,21.7192,113000.0
2011-12-05 14:25:00,32.98,33.01,32.96,32.99,199200.0,21.7192,21.7389,21.706,21.7257,199200.0
2011-12-05 14:30:00,32.99,33.0,32.97,32.98,105200.0,21.7257,21.7323,21.7126,21.7192,105200.0
2011-12-05 14:35:00,32.98,33.03,32.98,33.02,105800.0,21.7192,21.7521,21.7192,21.7455,105800.0
2011-12-05 14:40:00,33.02,33.04,33.01,33.04,169800.0,21.7455,21.7587,21.7389,21.7587,169800.0
2011-12-05 14:45:00,33.04,33.04,33.02,33.04,146400.0,21.7587,21.7587,21.7455,21.7587,146400.0
2011-12-05 14:50:00,33.05,33.06,33.04,33.05,130000.0,21.7653,21.7718,21.7587,21.7653,130000.0
2011-12-05 14:55:00,33.05,33.07,33.04,33.06,120400.0,21.7653,21.7784,21.7587,21.7718,120400.0
2011-12-05 15:00:00,33.06,33.06,33.02,33.05,208200.0,21.7718,21.7718,21.7455,21.7653,208200.0
2011-12-05 15:05:00,33.05,33.07,32.96,32.98,450000.0,21.7653,21.7784,21.706,21.7192,450000.0
2011-12-05 15:10:00,32.98,33.01,32.98,32.99,223200.0,21.7192,21.7389,21.7192,21.7257,223200.0
2011-12-05 15:15:00,32.99,32.99,32.94,32.99,250400.0,21.7257,21.7257,21.6928,21.7257,250400.0
2011-12-05 15:20:00,32.99,33.0,32.96,32.98,189800.0,21.7257,21.7323,21.706,21.7192,189800.0
2011-12-05 15:25:00,32.98,32.99,32.96,32.98,228400.0,21.7192,21.7257,21.706,21.7192,228400.0
2011-12-05 15:30:00,32.98,33.02,32.96,33.0,335400.0,21.7192,21.7455,21.706,21.7323,335400.0
2011-12-05 15:35:00,33.0,33.02,32.99,32.99,253600.0,21.7323,21.7455,21.7257,21.7257,253600.0
2011-12-05 15:40:00,33.0,33.02,32.98,33.02,278800.0,21.7323,21.7455,21.7192,21.7455,278800.0
2011-12-05 15:45:00,33.02,33.09,33.01,33.09,542400.0,21.7455,21.7916,21.7389,21.7916,542400.0
2011-12-05 15:50:00,33.08,33.12,33.07,33.12,447000.0,21.785,21.8114,21.7784,21.8114,447000.0
2011-12-05 15:55:00,33.11,33.17,33.1,33.17,853600.0,21.8048,21.8443,21.7982,21.8443,853600.0
2011-12-06 09:30:00,33.24,33.26,33.16,33.17,417000.0,21.8904,21.9036,21.8377,21.8443,417000.0
2011-12-06 09:35:00,33.18,33.21,33.13,33.15,196600.0,21.8509,21.8706,21.8179,21.8311,196600.0
2011-12-06 09:40:00,33.15,33.17,33.12,33.13,215000.0,21.8311,21.8443,21.8114,21.8179,215000.0
2011-12-06 09:45:00,33.12,33.13,33.07,33.11,243000.0,21.8114,21.8179,21.7784,21.8048,243000.0
2011-12-06 09:50:00,33.12,33.12,33.08,33.11,181200.0,21.8114,21.8114,21.785,21.8048,181200.0
2011-12-06 09:55:00,33.11,33.18,33.11,33.16,337400.0,21.8048,21.8509,21.8048,21.8377,337400.0
2011-12-06 10:00:00,33.17,33.23,33.16,33.18,363800.0,21.8443,21.8838,21.8377,21.8509,363800.0
2011-12-06 10:05:00,33.18,33.24,33.18,33.21,239600.0,21.8509,21.8904,21.8509,21.8706,239600.0
2011-12-06 10:10:00,33.22,33.22,33.17,33.18,437800.0,21.8772,21.8772,21.8443,21.8509,437800.0
2011-12-06 10:15:00,33.18,33.24,33.18,33.24,217800.0,21.8509,21.8904,21.8509,21.8904,217800.0
2011-12-06 10:20:00,33.23,33.25,33.21,33.22,211000.0,21.8838,21.897,21.8706,21.8772,211000.0
2011-12-06 10:25:00,33.22,33.24,33.21,33.24,183800.0,21.8772,21.8904,21.8706,21.8904,183800.0
2011-12-06 10:30:00,33.24,33.3,33.24,33.27,206200.0,21.8904,21.9299,21.8904,21.9101,206200.0
2011-12-06 10:35:00,33.27,33.33,33.26,33.33,190800.0,21.9101,21.9497,21.9036,21.9497,190800.0
2011-12-06 10:40:00,33.32,33.32,33.31,33.31,131800.0,21.9431,21.9431,21.9365,21.9365,131800.0
2011-12-06 10:45:00,33.31,33.32,33.28,33.28,200200.0,21.9365,21.9431,21.9167,21.9167,200200.0
2011-12-06 10:50:00,33.29,33.31,33.27,33.28,127200.0,21.9233,21.9365,21.9101,21.9167,127200.0
2011-12-06 10:55:00,33.27,33.32,33.25,33.31,216200.0,21.9101,21.9431,21.897,21.9365,216200.0
2011-12-06 11:00:00,33.31,33.32,33.29,33.31,223600.0,21.9365,21.9431,21.9233,21.9365,223600.0
2011-12-06 11:05:00,33.32,33.33,33.3,33.3,145200.0,21.9431,21.9497,21.9299,21.9299,145200.0
2011-12-06 11:10:00,33.3,33.3,33.29,33.3,123600.0,21.9299,21.9299,21.9233,21.9299,123600.0
2011-12-06 11:15:00,33.3,33.31,33.29,33.3,108200.0,21.9299,21.9365,21.9233,21.9299,108200.0
2011-12-06 11:20:00,33.3,33.33,33.3,33.31,167400.0,21.9299,21.9497,21.9299,21.9365,167400.0
2011-12-06 11:25:00,33.31,33.31,33.29,33.29,101200.0,21.9365,21.9365,21.9233,21.9233,101200.0
2011-12-06 11:30:00,33.29,33.3,33.27,33.29,100600.0,21.9233,21.9299,21.9101,21.9233,100600.0
2011-12-06 11:35:00,33.28,33.31,33.27,33.31,143000.0,21.9167,21.9365,21.9101,21.9365,143000.0
2011-12-06 11:40:00,33.3,33.31,33.29,33.3,171800.0,21.9299,21.9365,21.9233,21.9299,171800.0
2011-12-06 11:45:00,33.29,33.32,33.29,33.31,156600.0,21.9233,21.9431,21.9233,21.9365,156600.0
2011-12-06 11:50:00,33.3,33.31,33.3,33.31,88800.0,21.9299,21.9365,21.9299,21.9365,88800.0
2011-12-06 11:55:00,33.31,33.37,33.31,33.35,161000.0,21.9365,21.976,21.9365,21.9628,161000.0
2011-12-06 12:00:00,33.35,33.36,33.35,33.36,51600.0,21.9628,21.9694,21.9628,21.9694,51600.0
2011-12-06 12:05:00,33.35,33.38,33.35,33.38,83400.0,21.9628,21.9826,21.9628,21.9826,83400.0
2011-12-06 12:10:00,33.38,33.38,33.38,33.38,65400.0,21.9826,21.9826,21.9826,21.9826,65400.0
2011-12-06 12:15:00,33.38,33.39,33.35,33.37,86400.0,21.9826,21.9892,21.9628,21.976,86400.0
2011-12-06 12:20:00,33.36,33.37,33.35,33.36,62400.0,21.9694,21.976,21.9628,21.9694,62400.0
2011-12-06 12:25:00,33.37,33.37,33.34,33.35,79600.0,21.976,21.976,21.9562,21.9628,79600.0
2011-12-06 12:30:00,33.34,33.35,33.33,33.35,92200.0,21.9562,21.9628,21.9497,21.9628,92200.0
2011-12-06 12:35:00,33.35,33.35,33.34,33.35,92000.0,21.9628,21.9628,21.9562,21.9628,92000.0
2011-12-06 12:40:00,33.35,33.35,33.34,33.35,105800.0,21.9628,21.9628,21.9562,21.9628,105800.0
2011-12-06 12:45:00,33.35,33.35,33.35,33.35,100400.0,21.9628,21.9628,21.9628,21.9628,100400.0
2011-12-06 12:50:00,33.35,33.37,33.35,33.37,50000.0,21.9628,21.976,21.9628,21.976,50000.0
2011-12-06 12:55:00,33.37,33.38,33.36,33.37,24400.0,21.976,21.9826,21.9694,21.976,24400.0
2011-12-06 13:00:00,33.38,33.39,33.37,33.38,93000.0,21.9826,21.9892,21.976,21.9826,93000.0
2011-12-06 13:05:00,33.38,33.38,33.36,33.37,78400.0,21.9826,21.9826,21.9694,21.976,78400.0
2011-12-06 13:10:00,33.37,33.37,33.35,33.37,78600.0,21.976,21.976,21.9628,21.976,78600.0
2011-12-06 13:15:00,33.37,33.42,33.37,33.4,110800.0,21.976,22.0089,21.976,21.9958,110800.0
2011-12-06 13:20:00,33.4,33.42,33.39,33.42,124200.0,21.9958,22.0089,21.9892,22.0089,124200.0
2011-12-06 13:25:00,33.42,33.43,33.41,33.42,56800.0,22.0089,22.0155,22.0023,22.0089,56800.0
2011-12-06 13:30:00,33.42,33.44,33.42,33.44,83600.0,22.0089,22.0221,22.0089,22.0221,83600.0
2011-12-06 13:35:00,33.43,33.44,33.42,33.44,115200.0,22.0155,22.0221,22.0089,22.0221,115200.0
2011-12-06 13:40:00,33.44,33.44,33.4,33.4,133600.0,22.0221,22.0221,21.9958,21.9958,133600.0
2011-12-06 13:45:00,33.41,33.42,33.38,33.39,105800.0,22.0023,22.0089,21.9826,21.9892,105800.0
2011-12-06 13:50:00,33.39,33.4,33.37,33.39,175200.0,21.9892,21.9958,21.976,21.9892,175200.0
2011-12-06 13:55:00,33.39,33.4,33.37,33.38,102800.0,21.9892,21.9958,21.976,21.9826,102800.0
2011-12-06 14:00:00,33.38,33.4,33.36,33.38,157000.0,21.9826,21.9958,21.9694,21.9826,157000.0
2011-12-06 14:05:00,33.38,33.38,33.36,33.37,89600.0,21.9826,21.9826,21.9694,21.976,89600.0
2011-12-06 14:10:00,33.36,33.4,33.35,33.39,138400.0,21.9694,21.9958,21.9628,21.9892,138400.0
2011-12-06 14:15:00,33.4,33.42,33.39,33.4,109800.0,21.9958,22.0089,21.9892,21.9958,109800.0
2011-12-06 14:20:00,33.4,33.4,33.38,33.38,93400.0,21.9958,21.9958,21.9826,21.9826,93400.0
2011-12-06 14:25:00,33.38,33.41,33.38,33.4,136400.0,21.9826,22.0023,21.9826,21.9958,136400.0
2011-12-06 14:30:00,33.4,33.42,33.4,33.41,144800.0,21.9958,22.0089,21.9958,22.0023,144800.0
2011-12-06 14:35:00,33.4,33.44,33.39,33.43,122200.0,21.9958,22.0221,21.9892,22.0155,122200.0
2011-12-06 14:40:00,33.44,33.47,33.44,33.46,252600.0,22.0221,22.0419,22.0221,22.0353,252600.0
2011-12-06 14:45:00,33.46,33.47,33.45,33.47,146600.0,22.0353,22.0419,22.0287,22.0419,146600.0
2011-12-06 14:50:00,33.47,33.49,33.46,33.49,160400.0,22.0419,22.055,22.0353,22.055,160400.0
2011-12-06 14:55:00,33.49,33.51,33.49,33.5,347200.0,22.055,22.0682,22.055,22.0616,347200.0
2011-12-06 15:00:00,33.5,33.51,33.49,33.5,154200.0,22.0616,22.0682,22.055,22.0616,154200.0
2011-12-06 15:05:00,33.5,33.5,33.48,33.49,180000.0,22.0616,22.0616,22.0484,22.055,180000.0
2011-12-06 15:10:00,33.49,33.51,33.49,33.51,147000.0,22.055,22.0682,22.055,22.0682,147000.0
2011-12-06 15:15:00,33.51,33.51,33.49,33.49,214600.0,22.0682,22.0682,22.055,22.055,214600.0
2011-12-06 15:20:00,33.49,33.49,33.45,33.47,227600.0,22.055,22.055,22.0287,22.0419,227600.0
2011-12-06 15:25:00,33.47,33.48,33.43,33.43,188800.0,22.0419,22.0484,22.0155,22.0155,188800.0
2011-12-06 15:30:00,33.43,33.45,33.42,33.44,248400.0,22.0155,22.0287,22.0089,22.0221,248400.0
2011-12-06 15:35:00,33.44,33.45,33.41,33.42,251800.0,22.0221,22.0287,22.0023,22.0089,251800.0
2011-12-06 15:40:00,33.42,33.44,33.38,33.39,300800.0,22.0089,22.0221,21.9826,21.9892,300800.0
2011-12-06 15:45:00,33.38,33.41,33.38,33.38,466400.0,21.9826,22.0023,21.9826,21.9826,466400.0
2011-12-06 15:50:00,33.38,33.39,33.37,33.38,554600.0,21.9826,21.9892,21.976,21.9826,554600.0
2011-12-06 15:55:00,33.38,33.38,33.34,33.34,1238400.0,21.9826,21.9826,21.9562,21.9562,1238400.0
2011-12-07 09:30:00,33.3,33.3,33.22,33.24,367000.0,21.9299,21.9299,21.8772,21.8904,367000.0
2011-12-07 09:35:00,33.24,33.27,33.23,33.25,207800.0,21.8904,21.9101,21.8838,21.897,207800.0
2011-12-07 09:40:00,33.24,33.25,33.19,33.2,196400.0,21.8904,21.897,21.8575,21.864,196400.0
2011-12-07 09:45:00,33.2,33.21,33.14,33.14,253600.0,21.864,21.8706,21.8245,21.8245,253600.0
2011-12-07 09:50:00,33.14,33.16,33.1,33.13,211000.0,21.8245,21.8377,21.7982,21.8179,211000.0
2011-12-07 09:55:00,33.13,33.21,33.1,33.19,179200.0,21.8179,21.8706,21.7982,21.8575,179200.0
2011-12-07 10:00:00,33.19,33.21,33.16,33.18,132200.0,21.8575,21.8706,21.8377,21.8509,132200.0
2011-12-07 10:05:00,33.18,33.21,33.17,33.17,238800.0,21.8509,21.8706,21.8443,21.8443,238800.0
2011-12-07 10:10:00,33.17,33.22,33.17,33.2,177400.0,21.8443,21.8772,21.8443,21.864,177400.0
2011-12-07 10:15:00,33.2,33.22,33.18,33.18,106600.0,21.864,21.8772,21.8509,21.8509,106600.0
2011-12-07 10:20:00,33.19,33.19,33.15,33.16,122600.0,21.8575,21.8575,21.8311,21.8377,122600.0
2011-12-07 10:25:00,33.16,33.16,33.11,33.13,178000.0,21.8377,21.8377,21.8048,21.8179,178000.0
2011-12-07 10:30:00,33.13,33.17,33.12,33.16,101800.0,21.8179,21.8443,21.8114,21.8377,101800.0
2011-12-07 10:35:00,33.16,33.2,33.13,33.2,205800.0,21.8377,21.864,21.8179,21.864,205800.0
2011-12-07 10:40:00,33.19,33.2,33.18,33.19,114400.0,21.8575,21.864,21.8509,21.8575,114400.0
2011-12-07 10:45:00,33.19,33.22,33.19,33.21,230400.0,21.8575,21.8772,21.8575,21.8706,230400.0
2011-12-07 10:50:00,33.21,33.24,33.2,33.21,181800.0,21.8706,21.8904,21.864,21.8706,181800.0
2011-12-07 10:55:00,33.21,33.23,33.18,33.23,202600.0,21.8706,21.8838,21.8509,21.8838,202600.0
2011-12-07 11:00:00,33.23,33.23,33.2,33.2,182000.0,21.8838,21.8838,21.864,21.864,182000.0
2011-12-07 11:05:00,33.2,33.24,33.19,33.2,226200.0,21.864,21.8904,21.8575,21.864,226200.0
2011-12-07 11:10:00,33.2,33.23,33.19,33.21,216400.0,21.864,21.8838,21.8575,21.8706,216400.0
2011-12-07 11:15:00,33.21,33.21,33.17,33.17,155800.0,21.8706,21.8706,21.8443,21.8443,155800.0
2011-12-07 11:20:00,33.17,33.19,33.16,33.16,380600.0,21.8443,21.8575,21.8377,21.8377,380600.0
2011-12-07 11:25:00,33.16,33.19,33.15,33.15,284200.0,21.8377,21.8575,21.8311,21.8311,284200.0
2011-12-07 11:30:00,33.15,33.19,33.13,33.16,121200.0,21.8311,21.8575,21.8179,21.8377,121200.0
2011-12-07 11:35:00,33.16,33.2,33.15,33.2,107000.0,21.8377,21.864,21.8311,21.864,107000.0
2011-12-07 11:40:00,33.2,33.27,33.2,33.27,247600.0,21.864,21.9101,21.864,21.9101,247600.0
2011-12-07 11:45:00,33.27,33.27,33.22,33.27,354400.0,21.9101,21.9101,21.8772,21.9101,354400.0
2011-12-07 11:50:00,33.26,33.29,33.25,33.28,160800.0,21.9036,21.9233,21.897,21.9167,160800.0
2011-12-07 11:55:00,33.29,33.31,33.26,33.31,135000.0,21.9233,21.9365,21.9036,21.9365,135000.0
2011-12-07 12:00:00,33.31,33.33,33.27,33.29,188000.0,21.9365,21.9497,21.9101,21.9233,188000.0
2011-12-07 12:05:00,33.29,33.32,33.29,33.3,105400.0,21.9233,21.9431,21.9233,21.9299,105400.0
2011-12-07 12:10:00,33.3,33.32,33.3,33.31,136600.0,21.9299,21.9431,21.9299,21.9365,136600.0
2011-12-07 12:15:00,33.31,33.31,33.29,33.3,74400.0,21.9365,21.9365,21.9233,21.9299,74400.0
2011-12-07 12:20:00,33.3,33.31,33.29,33.3,70400.0,21.9299,21.9365,21.9233,21.9299,70400.0
2011-12-07 12:25:00,33.3,33.35,33.3,33.35,130800.0,21.9299,21.9628,21.9299,21.9628,130800.0
2011-12-07 12:30:00,33.35,33.35,33.32,33.32,168400.0,21.9628,21.9628,21.9431,21.9431,168400.0
2011-12-07 12:35:00,33.32,33.35,33.31,33.35,140600.0,21.9431,21.9628,21.9365,21.9628,140600.0
2011-12-07 12:40:00,33.35,33.35,33.33,33.35,78200.0,21.9628,21.9628,21.9497,21.9628,78200.0
2011-12-07 12:45:00,33.35,33.35,33.33,33.35,121600.0,21.9628,21.9628,21.9497,21.9628,121600.0
2011-12-07 12:50:00,33.35,33.37,33.33,33.34,94400.0,21.9628,21.976,21.9497,21.9562,94400.0
2011-12-07 12:55:00,33.34,33.37,33.34,33.37,97400.0,21.9562,21.976,21.9562,21.976,97400.0
2011-12-07 13:00:00,33.37,33.38,33.34,33.37,136200.0,21.976,21.9826,21.9562,21.976,136200.0
2011-12-07 13:05:00,33.37,33.37,33.34,33.35,57800.0,21.976,21.976,21.9562,21.9628,57800.0
2011-12-07 13:10:00,33.35,33.35,33.31,33.31,177600.0,21.9628,21.9628,21.9365,21.9365,177600.0
2011-12-07 13:15:00,33.31,33.33,33.31,33.32,207800.0,21.9365,21.9497,21.9365,21.9431,207800.0
2011-12-07 13:20:00,33.32,33.36,33.32,33.36,138400.0,21.9431,21.9694,21.9431,21.9694,138400.0
2011-12-07 13:25:00,33.35,33.4,33.35,33.39,99200.0,21.9628,21.9958,21.9628,21.9892,99200.0
2011-12-07 13:30:00,33.39,33.4,33.37,33.38,86600.0,21.9892,21.9958,21.976,21.9826,86600.0
2011-12-07 13:35:00,33.37,33.4,33.37,33.38,118000.0,21.976,21.9958,21.976,21.9826,118000.0
2011-12-07 13:40:00,33.38,33.39,33.37,33.38,93600.0,21.9826,21.9892,21.976,21.9826,93600.0
2011-12-07 13:45:00,33.38,33.38,33.34,33.35,203000.0,21.9826,21.9826,21.9562,21.9628,203000.0
2011-12-07 13:50:00,33.35,33.35,33.34,33.35,69600.0,21.9628,21.9628,21.9562,21.9628,69600.0
2011-12-07 13:55:00,33.35,33.35,33.34,33.35,111000.0,21.9628,21.9628,21.9562,21.9628,111000.0
2011-12-07 14:00:00,33.35,33.35,33.35,33.35,191000.0,21.9628,21.9628,21.9628,21.9628,191000.0
2011-12-07 14:05:00,33.35,33.37,33.35,33.35,129000.0,21.9628,21.976,21.9628,21.9628,129000.0
2011-12-07 14:10:00,33.35,33.37,33.34,33.37,59200.0,21.9628,21.976,21.9562,21.976,59200.0
2011-12-07 14:15:00,33.37,33.42,33.36,33.41,112400.0,21.976,22.0089,21.9694,22.0023,112400.0
2011-12-07 14:20:00,33.41,33.44,33.41,33.41,173600.0,22.0023,22.0221,22.0023,22.0023,173600.0
2011-12-07 14:25:00,33.42,33.42,33.4,33.4,146200.0,22.0089,22.0089,21.9958,21.9958,146200.0
2011-12-07 14:30:00,33.4,33.42,33.38,33.42,52600.0,21.9958,22.0089,21.9826,22.0089,52600.0
2011-12-07 14:35:00,33.41,33.43,33.4,33.43,162400.0,22.0023,22.0155,21.9958,22.0155,162400.0
2011-12-07 14:40:00,33.42,33.43,33.35,33.37,165400.0,22.0089,22.0155,21.9628,21.976,165400.0
2011-12-07 14:45:00,33.36,33.4,33.35,33.35,136400.0,21.9694,21.9958,21.9628,21.9628,136400.0
2011-12-07 14:50:00,33.35,33.37,33.34,33.36,79800.0,21.9628,21.976,21.9562,21.9694,79800.0
2011-12-07 14:55:00,33.36,33.37,33.35,33.36,56200.0,21.9694,21.976,21.9628,21.9694,56200.0
2011-12-07 15:00:00,33.37,33.39,33.36,33.38,104600.0,21.976,21.9892,21.9694,21.9826,104600.0
2011-12-07 15:05:00,33.38,33.39,33.35,33.36,92600.0,21.9826,21.9892,21.9628,21.9694,92600.0
2011-12-07 15:10:00,33.36,33.38,33.35,33.37,98000.0,21.9694,21.9826,21.9628,21.976,98000.0
2011-12-07 15:15:00,33.38,33.43,33.38,33.43,343400.0,21.9826,22.0155,21.9826,22.0155,343400.0
2011-12-07 15:20:00,33.43,33.47,33.43,33.46,112800.0,22.0155,22.0419,22.0155,22.0353,112800.0
2011-12-07 15:25:00,33.45,33.48,33.43,33.43,294600.0,22.0287,22.0484,22.0155,22.0155,294600.0
2011-12-07 15:30:00,33.43,33.46,33.4,33.41,341800.0,22.0155,22.0353,21.9958,22.0023,341800.0
2011-12-07 15:35:00,33.41,33.48,33.38,33.48,440400.0,22.0023,22.0484,21.9826,22.0484,440400.0
2011-12-07 15:40:00,33.48,33.54,33.47,33.47,611000.0,22.0484,22.088,22.0419,22.0419,611000.0
2011-12-07 15:45:00,33.47,33.49,33.42,33.45,475200.0,22.0419,22.055,22.0089,22.0287,475200.0
2011-12-07 15:50:00,33.45,33.47,33.43,33.45,475000.0,22.0287,22.0419,22.0155,22.0287,475000.0
2011-12-07 15:55:00,33.45,33.47,33.35,33.38,1259600.0,22.0287,22.0419,21.9628,21.9826,1259600.0
2011-12-08 09:30:00,33.35,33.46,33.28,33.46,328800.0,21.9628,22.0353,21.9167,22.0353,328800.0
2011-12-08 09:35:00,33.45,33.5,33.43,33.49,167200.0,22.0287,22.0616,22.0155,22.055,167200.0
2011-12-08 09:40:00,33.49,33.5,33.45,33.46,234600.0,22.055,22.0616,22.0287,22.0353,234600.0
2011-12-08 09:45:00,33.46,33.53,33.45,33.52,386600.0,22.0353,22.0814,22.0287,22.0748,386600.0
2011-12-08 09:50:00,33.52,33.56,33.47,33.47,349800.0,22.0748,22.1011,22.0419,22.0419,349800.0
2011-12-08 09:55:00,33.47,33.52,33.47,33.51,215600.0,22.0419,22.0748,22.0419,22.0682,215600.0
2011-12-08 10:00:00,33.52,33.53,33.44,33.44,248800.0,22.0748,22.0814,22.0221,22.0221,248800.0
2011-12-08 10:05:00,33.44,33.45,33.37,33.39,335000.0,22.0221,22.0287,21.976,21.9892,335000.0
2011-12-08 10:10:00,33.39,33.49,33.39,33.49,173800.0,21.9892,22.055,21.9892,22.055,173800.0
2011-12-08 10:15:00,33.49,33.51,33.46,33.47,254600.0,22.055,22.0682,22.0353,22.0419,254600.0
2011-12-08 10:20:00,33.47,33.53,33.47,33.52,306000.0,22.0419,22.0814,22.0419,22.0748,306000.0
2011-12-08 10:25:00,33.52,33.58,33.51,33.54,197800.0,22.0748,22.1143,22.0682,22.088,197800.0
2011-12-08 10:30:00,33.54,33.55,33.51,33.52,247400.0,22.088,22.0945,22.0682,22.0748,247400.0
2011-12-08 10:35:00,33.52,33.56,33.5,33.56,144200.0,22.0748,22.1011,22.0616,22.1011,144200.0
2011-12-08 10:40:00,33.56,33.57,33.52,33.57,271400.0,22.1011,22.1077,22.0748,22.1077,271400.0
2011-12-08 10:45:00,33.57,33.58,33.52,33.54,379400.0,22.1077,22.1143,22.0748,22.088,379400.0
2011-12-08 10:50:00,33.54,33.59,33.52,33.58,226800.0,22.088,22.1209,22.0748,22.1143,226800.0
2011-12-08 10:55:00,33.58,33.62,33.54,33.54,317800.0,22.1143,22.1406,22.088,22.088,317800.0
2011-12-08 11:00:00,33.54,33.55,33.52,33.52,120800.0,22.088,22.0945,22.0748,22.0748,120800.0
2011-12-08 11:05:00,33.52,33.56,33.52,33.52,204400.0,22.0748,22.1011,22.0748,22.0748,204400.0
2011-12-08 11:10:00,33.53,33.55,33.51,33.52,166800.0,22.0814,22.0945,22.0682,22.0748,166800.0
2011-12-08 11:15:00,33.52,33.52,33.43,33.44,252400.0,22.0748,22.0748,22.0155,22.0221,252400.0
2011-12-08 11:20:00,33.43,33.49,33.43,33.47,163400.0,22.0155,22.055,22.0155,22.0419,163400.0
2011-12-08 11:25:00,33.47,33.49,33.43,33.44,138000.0,22.0419,22.055,22.0155,22.0221,138000.0
2011-12-08 11:30:00,33.44,33.47,33.43,33.44,81400.0,22.0221,22.0419,22.0155,22.0221,81400.0
2011-12-08 11:35:00,33.44,33.44,33.35,33.37,213600.0,22.0221,22.0221,21.9628,21.976,213600.0
2011-12-08 11:40:00,33.37,33.38,33.35,33.36,123800.0,21.976,21.9826,21.9628,21.9694,123800.0
2011-12-08 11:45:00,33.37,33.39,33.35,33.35,52600.0,21.976,21.9892,21.9628,21.9628,52600.0
2011-12-08 11:50:00,33.35,33.38,33.35,33.38,86000.0,21.9628,21.9826,21.9628,21.9826,86000.0
2011-12-08 11:55:00,33.38,33.43,33.38,33.43,97200.0,21.9826,22.0155,21.9826,22.0155,97200.0
2011-12-08 12:00:00,33.43,33.45,33.41,33.42,119600.0,22.0155,22.0287,22.0023,22.0089,119600.0
2011-12-08 12:05:00,33.43,33.45,33.43,33.45,107600.0,22.0155,22.0287,22.0155,22.0287,107600.0
2011-12-08 12:10:00,33.45,33.45,33.42,33.42,92000.0,22.0287,22.0287,22.0089,22.0089,92000.0
2011-12-08 12:15:00,33.42,33.44,33.41,33.43,149800.0,22.0089,22.0221,22.0023,22.0155,149800.0
2011-12-08 12:20:00,33.43,33.47,33.43,33.46,111600.0,22.0155,22.0419,22.0155,22.0353,111600.0
2011-12-08 12:25:00,33.46,33.49,33.45,33.49,127600.0,22.0353,22.055,22.0287,22.055,127600.0
2011-12-08 12:30:00,33.49,33.49,33.48,33.49,187200.0,22.055,22.055,22.0484,22.055,187200.0
2011-12-08 12:35:00,33.49,33.51,33.49,33.51,269800.0,22.055,22.0682,22.055,22.0682,269800.0
2011-12-08 12:40:00,33.51,33.52,33.49,33.51,113200.0,22.0682,22.0748,22.055,22.0682,113200.0
2011-12-08 12:45:00,33.51,33.52,33.49,33.52,86400.0,22.0682,22.0748,22.055,22.0748,86400.0
2011-12-08 12:50:00,33.52,33.55,33.51,33.54,93800.0,22.0748,22.0945,22.0682,22.088,93800.0
2011-12-08 12:55:00,33.54,33.55,33.52,33.55,87400.0,22.088,22.0945,22.0748,22.0945,87400.0
2011-12-08 13:00:00,33.54,33.55,33.49,33.5,182400.0,22.088,22.0945,22.055,22.0616,182400.0
2011-12-08 13:05:00,33.5,33.5,33.43,33.44,216400.0,22.0616,22.0616,22.0155,22.0221,216400.0
2011-12-08 13:10:00,33.44,33.45,33.38,33.4,201000.0,22.0221,22.0287,21.9826,21.9958,201000.0
2011-12-08 13:15:00,33.4,33.43,33.38,33.43,132000.0,21.9958,22.0155,21.9826,22.0155,132000.0
2011-12-08 13:20:00,33.43,33.44,33.42,33.44,95400.0,22.0155,22.0221,22.0089,22.0221,95400.0
2011-12-08 13:25:00,33.45,33.49,33.45,33.48,130800.0,22.0287,22.055,22.0287,22.0484,130800.0
2011-12-08 13:30:00,33.48,33.48,33.44,33.44,71400.0,22.0484,22.0484,22.0221,22.0221,71400.0
2011-12-08 13:35:00,33.45,33.47,33.43,33.47,72400.0,22.0287,22.0419,22.0155,22.0419,72400.0
2011-12-08 13:40:00,33.47,33.47,33.43,33.45,82000.0,22.0419,22.0419,22.0155,22.0287,82000.0
2011-12-08 13:45:00,33.44,33.47,33.43,33.43,90600.0,22.0221,22.0419,22.0155,22.0155,90600.0
2011-12-08 13:50:00,33.43,33.47,33.43,33.47,65800.0,22.0155,22.0419,22.0155,22.0419,65800.0
2011-12-08 13:55:00,33.47,33.49,33.46,33.49,55600.0,22.0419,22.055,22.0353,22.055,55600.0
2011-12-08 14:00:00,33.48,33.48,33.45,33.45,81600.0,22.0484,22.0484,22.0287,22.0287,81600.0
2011-12-08 14:05:00,33.45,33.47,33.43,33.47,71000.0,22.0287,22.0419,22.0155,22.0419,71000.0
2011-12-08 14:10:00,33.47,33.49,33.46,33.47,79400.0,22.0419,22.055,22.0353,22.0419,79400.0
2011-12-08 14:15:00,33.47,33.51,33.46,33.5,152800.0,22.0419,22.0682,22.0353,22.0616,152800.0
2011-12-08 14:20:00,33.5,33.52,33.49,33.52,113000.0,22.0616,22.0748,22.055,22.0748,113000.0
2011-12-08 14:25:00,33.52,33.52,33.49,33.51,168000.0,22.0748,22.0748,22.055,22.0682,168000.0
2011-12-08 14:30:00,33.5,33.54,33.49,33.51,147000.0,22.0616,22.088,22.055,22.0682,147000.0
2011-12-08 14:35:00,33.51,33.51,33.48,33.49,134800.0,22.0682,22.0682,22.0484,22.055,134800.0
2011-12-08 14:40:00,33.49,33.49,33.43,33.44,187600.0,22.055,22.055,22.0155,22.0221,187600.0
2011-12-08 14:45:00,33.44,33.48,33.43,33.48,59400.0,22.0221,22.0484,22.0155,22.0484,59400.0
2011-12-08 14:50:00,33.47,33.49,33.42,33.42,116200.0,22.0419,22.055,22.0089,22.0089,116200.0
2011-12-08 14:55:00,33.42,33.47,33.42,33.46,132200.0,22.0089,22.0419,22.0089,22.0353,132200.0
2011-12-08 15:00:00,33.46,33.48,33.45,33.47,101800.0,22.0353,22.0484,22.0287,22.0419,101800.0
2011-12-08 15:05:00,33.47,33.47,33.43,33.44,94200.0,22.0419,22.0419,22.0155,22.0221,94200.0
2011-12-08 15:10:00,33.44,33.52,33.43,33.5,146600.0,22.0221,22.0748,22.0155,22.0616,146600.0
2011-12-08 15:15:00,33.5,33.53,33.49,33.52,118200.0,22.0616,22.0814,22.055,22.0748,118200.0
2011-12-08 15:20:00,33.53,33.53,33.49,33.49,99800.0,22.0814,22.0814,22.055,22.055,99800.0
2011-12-08 15:25:00,33.49,33.57,33.49,33.53,218200.0,22.055,22.1077,22.055,22.0814,218200.0
2011-12-08 15:30:00,33.52,33.58,33.52,33.55,245600.0,22.0748,22.1143,22.0748,22.0945,245600.0
2011-12-08 15:35:00,33.55,33.57,33.48,33.48,234000.0,22.0945,22.1077,22.0484,22.0484,234000.0
2011-12-08 15:40:00,33.48,33.49,33.42,33.46,407800.0,22.0484,22.055,22.0089,22.0353,407800.0
2011-12-08 15:45:00,33.46,33.47,33.38,33.41,505200.0,22.0353,22.0419,21.9826,22.0023,505200.0
2011-12-08 15:50:00,33.41,33.42,33.35,33.38,474400.0,22.0023,22.0089,21.9628,21.9826,474400.0
2011-12-08 15:55:00,33.38,33.38,33.3,33.38,939400.0,21.9826,21.9826,21.9299,21.9826,939400.0
2011-12-09 09:30:00,33.56,33.73,33.46,33.56,476800.0,22.1011,22.2131,22.0353,22.1011,476800.0
2011-12-09 09:35:00,33.56,33.67,33.55,33.61,208200.0,22.1011,22.1736,22.0945,22.134,208200.0
2011-12-09 09:40:00,33.61,33.67,33.6,33.67,222200.0,22.134,22.1736,22.1275,22.1736,222200.0
2011-12-09 09:45:00,33.67,33.68,33.59,33.64,414000.0,22.1736,22.1801,22.1209,22.1538,414000.0
2011-12-09 09:50:00,33.65,33.69,33.6,33.64,267400.0,22.1604,22.1867,22.1275,22.1538,267400.0
2011-12-09 09:55:00,33.63,33.68,33.62,33.65,226600.0,22.1472,22.1801,22.1406,22.1604,226600.0
2011-12-09 10:00:00,33.65,33.72,33.63,33.7,232600.0,22.1604,22.2065,22.1472,22.1933,232600.0
2011-12-09 10:05:00,33.7,33.72,33.67,33.69,120600.0,22.1933,22.2065,22.1736,22.1867,120600.0
2011-12-09 10:10:00,33.7,33.73,33.67,33.72,256000.0,22.1933,22.2131,22.1736,22.2065,256000.0
2011-12-09 10:15:00,33.72,33.73,33.67,33.69,173000.0,22.2065,22.2131,22.1736,22.1867,173000.0
2011-12-09 10:20:00,33.7,33.7,33.67,33.67,143600.0,22.1933,22.1933,22.1736,22.1736,143600.0
2011-12-09 10:25:00,33.67,33.7,33.65,33.69,162800.0,22.1736,22.1933,22.1604,22.1867,162800.0
2011-12-09 10:30:00,33.69,33.73,33.68,33.73,225000.0,22.1867,22.2131,22.1801,22.2131,225000.0
2011-12-09 10:35:00,33.73,33.74,33.67,33.71,215200.0,22.2131,22.2197,22.1736,22.1999,215200.0
2011-12-09 10:40:00,33.71,33.72,33.67,33.67,214800.0,22.1999,22.2065,22.1736,22.1736,214800.0
2011-12-09 10:45:00,33.68,33.69,33.64,33.68,134200.0,22.1801,22.1867,22.1538,22.1801,134200.0
2011-12-09 10:50:00,33.68,33.71,33.64,33.7,197800.0,22.1801,22.1999,22.1538,22.1933,197800.0
2011-12-09 10:55:00,33.7,33.73,33.69,33.72,166000.0,22.1933,22.2131,22.1867,22.2065,166000.0
2011-12-09 11:00:00,33.72,33.74,33.71,33.73,187800.0,22.2065,22.2197,22.1999,22.2131,187800.0
2011-12-09 11:05:00,33.73,33.74,33.72,33.74,113600.0,22.2131,22.2197,22.2065,22.2197,113600.0
2011-12-09 11:10:00,33.74,33.74,33.73,33.74,174200.0,22.2197,22.2197,22.2131,22.2197,174200.0
2011-12-09 11:15:00,33.74,33.74,33.73,33.74,124400.0,22.2197,22.2197,22.2131,22.2197,124400.0
2011-12-09 11:20:00,33.74,33.75,33.73,33.74,93000.0,22.2197,22.2262,22.2131,22.2197,93000.0
2011-12-09 11:25:00,33.74,33.77,33.74,33.77,601000.0,22.2197,22.2394,22.2197,22.2394,601000.0
2011-12-09 11:30:00,33.77,33.78,33.76,33.76,142600.0,22.2394,22.246,22.2328,22.2328,142600.0
2011-12-09 11:35:00,33.76,33.77,33.74,33.77,116000.0,22.2328,22.2394,22.2197,22.2394,116000.0
2011-12-09 11:40:00,33.77,33.83,33.76,33.82,192800.0,22.2394,22.2789,22.2328,22.2723,192800.0
2011-12-09 11:45:00,33.81,33.82,33.77,33.77,292800.0,22.2658,22.2723,22.2394,22.2394,292800.0
2011-12-09 11:50:00,33.77,33.81,33.77,33.79,142400.0,22.2394,22.2658,22.2394,22.2526,142400.0
2011-12-09 11:55:00,33.78,33.78,33.76,33.77,77400.0,22.246,22.246,22.2328,22.2394,77400.0
2011-12-09 12:00:00,33.77,33.78,33.74,33.74,105200.0,22.2394,22.246,22.2197,22.2197,105200.0
2011-12-09 12:05:00,33.75,33.77,33.74,33.77,105400.0,22.2262,22.2394,22.2197,22.2394,105400.0
2011-12-09 12:10:00,33.77,33.8,33.77,33.79,112800.0,22.2394,22.2592,22.2394,22.2526,112800.0
2011-12-09 12:15:00,33.79,33.81,33.77,33.8,113400.0,22.2526,22.2658,22.2394,22.2592,113400.0
2011-12-09 12:20:00,33.8,33.83,33.79,33.8,109400.0,22.2592,22.2789,22.2526,22.2592,109400.0
2011-12-09 12:25:00,33.8,33.8,33.76,33.77,74400.0,22.2592,22.2592,22.2328,22.2394,74400.0
2011-12-09 12:30:00,33.77,33.79,33.76,33.79,66200.0,22.2394,22.2526,22.2328,22.2526,66200.0
2011-12-09 12:35:00,33.79,33.82,33.78,33.79,67000.0,22.2526,22.2723,22.246,22.2526,67000.0
2011-12-09 12:40:00,33.79,33.82,33.78,33.82,93600.0,22.2526,22.2723,22.246,22.2723,93600.0
2011-12-09 12:45:00,33.82,33.83,33.79,33.81,109600.0,22.2723,22.2789,22.2526,22.2658,109600.0
2011-12-09 12:50:00,33.81,33.83,33.8,33.81,92000.0,22.2658,22.2789,22.2592,22.2658,92000.0
2011-12-09 12:55:00,33.81,33.82,33.79,33.8,74600.0,22.2658,22.2723,22.2526,22.2592,74600.0
2011-12-09 13:00:00,33.8,33.83,33.8,33.81,156600.0,22.2592,22.2789,22.2592,22.2658,156600.0
2011-12-09 13:05:00,33.8,33.81,33.79,33.8,61000.0,22.2592,22.2658,22.2526,22.2592,61000.0
2011-12-09 13:10:00,33.8,33.81,33.78,33.79,62200.0,22.2592,22.2658,22.246,22.2526,62200.0
2011-12-09 13:15:00,33.79,33.81,33.78,33.8,79400.0,22.2526,22.2658,22.246,22.2592,79400.0
2011-12-09 13:20:00,33.8,33.82,33.8,33.8,93000.0,22.2592,22.2723,22.2592,22.2592,93000.0
2011-12-09 13:25:00,33.8,33.84,33.8,33.82,163200.0,22.2592,22.2855,22.2592,22.2723,163200.0
2011-12-09 13:30:00,33.82,33.82,33.8,33.81,99200.0,22.2723,22.2723,22.2592,22.2658,99200.0
2011-12-09 13:35:00,33.81,33.81,33.78,33.79,67800.0,22.2658,22.2658,22.246,22.2526,67800.0
2011-12-09 13:40:00,33.79,33.82,33.79,33.82,66200.0,22.2526,22.2723,22.2526,22.2723,66200.0
2011-12-09 13:45:00,33.82,33.83,33.8,33.81,106800.0,22.2723,22.2789,22.2592,22.2658,106800.0
2011-12-09 13:50:00,33.81,33.83,33.79,33.83,105600.0,22.2658,22.2789,22.2526,22.2789,105600.0
2011-12-09 13:55:00,33.83,33.83,33.8,33.81,129600.0,22.2789,22.2789,22.2592,22.2658,129600.0
2011-12-09 14:00:00,33.81,33.84,33.81,33.82,105800.0,22.2658,22.2855,22.2658,22.2723,105800.0
2011-12-09 14:05:00,33.82,33.82,33.79,33.8,131000.0,22.2723,22.2723,22.2526,22.2592,131000.0
2011-12-09 14:10:00,33.8,33.82,33.79,33.79,113800.0,22.2592,22.2723,22.2526,22.2526,113800.0
2011-12-09 14:15:00,33.79,33.79,33.76,33.77,90000.0,22.2526,22.2526,22.2328,22.2394,90000.0
2011-12-09 14:20:00,33.76,33.77,33.74,33.77,132600.0,22.2328,22.2394,22.2197,22.2394,132600.0
2011-12-09 14:25:00,33.77,33.84,33.77,33.83,173600.0,22.2394,22.2855,22.2394,22.2789,173600.0
2011-12-09 14:30:00,33.83,33.85,33.82,33.84,179600.0,22.2789,22.2921,22.2723,22.2855,179600.0
2011-12-09 14:35:00,33.84,33.84,33.81,33.82,95400.0,22.2855,22.2855,22.2658,22.2723,95400.0
2011-12-09 14:40:00,33.81,33.83,33.81,33.83,68200.0,22.2658,22.2789,22.2658,22.2789,68200.0
2011-12-09 14:45:00,33.83,33.85,33.82,33.85,87800.0,22.2789,22.2921,22.2723,22.2921,87800.0
2011-12-09 14:50:00,33.85,33.88,33.84,33.87,161400.0,22.2921,22.3119,22.2855,22.3053,161400.0
2011-12-09 14:55:00,33.86,33.86,33.83,33.84,110800.0,22.2987,22.2987,22.2789,22.2855,110800.0
2011-12-09 15:00:00,33.84,33.84,33.81,33.81,98000.0,22.2855,22.2855,22.2658,22.2658,98000.0
2011-12-09 15:05:00,33.81,33.83,33.79,33.82,113600.0,22.2658,22.2789,22.2526,22.2723,113600.0
2011-12-09 15:10:00,33.82,33.83,33.8,33.82,94200.0,22.2723,22.2789,22.2592,22.2723,94200.0
2011-12-09 15:15:00,33.81,33.82,33.78,33.79,111200.0,22.2658,22.2723,22.246,22.2526,111200.0
2011-12-09 15:20:00,33.79,33.83,33.79,33.81,138400.0,22.2526,22.2789,22.2526,22.2658,138400.0
2011-12-09 15:25:00,33.81,33.82,33.8,33.82,221200.0,22.2658,22.2723,22.2592,22.2723,221200.0
2011-12-09 15:30:00,33.82,33.83,33.81,33.81,167800.0,22.2723,22.2789,22.2658,22.2658,167800.0
2011-12-09 15:35:00,33.81,33.82,33.8,33.81,163400.0,22.2658,22.2723,22.2592,22.2658,163400.0
2011-12-09 15:40:00,33.8,33.83,33.8,33.82,266800.0,22.2592,22.2789,22.2592,22.2723,266800.0
2011-12-09 15:45:00,33.82,33.82,33.74,33.76,477400.0,22.2723,22.2723,22.2197,22.2328,477400.0
2011-12-09 15:50:00,33.77,33.8,33.74,33.8,464000.0,22.2394,22.2592,22.2197,22.2592,464000.0
2011-12-09 15:55:00,33.8,33.84,33.77,33.77,1060600.0,22.2592,22.2855,22.2394,22.2394,1060600.0
2011-12-12 09:30:00,33.61,33.75,33.61,33.63,313800.0,22.134,22.2262,22.134,22.1472,313800.0
2011-12-12 09:35:00,33.63,33.68,33.59,33.63,141000.0,22.1472,22.1801,22.1209,22.1472,141000.0
2011-12-12 09:40:00,33.63,33.63,33.56,33.58,132600.0,22.1472,22.1472,22.1011,22.1143,132600.0
2011-12-12 09:45:00,33.57,33.58,33.52,33.54,233600.0,22.1077,22.1143,22.0748,22.088,233600.0
2011-12-12 09:50:00,33.54,33.59,33.5,33.52,256200.0,22.088,22.1209,22.0616,22.0748,256200.0
2011-12-12 09:55:00,33.52,33.52,33.47,33.51,144800.0,22.0748,22.0748,22.0419,22.0682,144800.0
2011-12-12 10:00:00,33.5,33.52,33.47,33.48,209600.0,22.0616,22.0748,22.0419,22.0484,209600.0
2011-12-12 10:05:00,33.47,33.52,33.43,33.49,170600.0,22.0419,22.0748,22.0155,22.055,170600.0
2011-12-12 10:10:00,33.5,33.52,33.47,33.48,206800.0,22.0616,22.0748,22.0419,22.0484,206800.0
2011-12-12 10:15:00,33.48,33.49,33.4,33.4,255400.0,22.0484,22.055,21.9958,21.9958,255400.0
2011-12-12 10:20:00,33.4,33.4,33.37,33.38,199600.0,21.9958,21.9958,21.976,21.9826,199600.0
2011-12-12 10:25:00,33.38,33.41,33.37,33.4,168400.0,21.9826,22.0023,21.976,21.9958,168400.0
2011-12-12 10:30:00,33.4,33.4,33.36,33.38,97000.0,21.9958,21.9958,21.9694,21.9826,97000.0
2011-12-12 10:35:00,33.38,33.39,33.33,33.34,147000.0,21.9826,21.9892,21.9497,21.9562,147000.0
2011-12-12 10:40:00,33.35,33.38,33.35,33.35,124600.0,21.9628,21.9826,21.9628,21.9628,124600.0
2011-12-12 10:45:00,33.35,33.37,33.33,33.34,120200.0,21.9628,21.976,21.9497,21.9562,120200.0
2011-12-12 10:50:00,33.34,33.36,33.33,33.36,104400.0,21.9562,21.9694,21.9497,21.9694,104400.0
2011-12-12 10:55:00,33.37,33.38,33.34,33.34,155400.0,21.976,21.9826,21.9562,21.9562,155400.0
2011-12-12 11:00:00,33.34,33.37,33.32,33.35,129000.0,21.9562,21.976,21.9431,21.9628,129000.0
2011-12-12 11:05:00,33.35,33.37,33.3,33.3,142200.0,21.9628,21.976,21.9299,21.9299,142200.0
2011-12-12 11:10:00,33.3,33.32,33.28,33.31,128000.0,21.9299,21.9431,21.9167,21.9365,128000.0
2011-12-12 11:15:00,33.31,33.31,33.25,33.26,158400.0,21.9365,21.9365,21.897,21.9036,158400.0
2011-12-12 11:20:00,33.25,33.27,33.25,33.27,224600.0,21.897,21.9101,21.897,21.9101,224600.0
2011-12-12 11:25:00,33.27,33.32,33.27,33.31,163800.0,21.9101,21.9431,21.9101,21.9365,163800.0
2011-12-12 11:30:00,33.3,33.34,33.3,33.34,197600.0,21.9299,21.9562,21.9299,21.9562,197600.0
2011-12-12 11:35:00,33.33,33.34,33.32,33.34,59200.0,21.9497,21.9562,21.9431,21.9562,59200.0
2011-12-12 11:40:00,33.34,33.34,33.29,33.32,123600.0,21.9562,21.9562,21.9233,21.9431,123600.0
2011-12-12 11:45:00,33.32,33.33,33.24,33.24,169000.0,21.9431,21.9497,21.8904,21.8904,169000.0
2011-12-12 11:50:00,33.24,33.27,33.21,33.21,134200.0,21.8904,21.9101,21.8706,21.8706,134200.0
2011-12-12 11:55:00,33.21,33.22,33.16,33.18,218400.0,21.8706,21.8772,21.8377,21.8509,218400.0
2011-12-12 12:00:00,33.18,33.2,33.16,33.18,153000.0,21.8509,21.864,21.8377,21.8509,153000.0
2011-12-12 12:05:00,33.18,33.21,33.17,33.19,122400.0,21.8509,21.8706,21.8443,21.8575,122400.0
2011-12-12 12:10:00,33.19,33.24,33.17,33.22,104000.0,21.8575,21.8904,21.8443,21.8772,104000.0
2011-12-12 12:15:00,33.22,33.26,33.21,33.26,102000.0,21.8772,21.9036,21.8706,21.9036,102000.0
2011-12-12 12:20:00,33.26,33.27,33.23,33.23,75600.0,21.9036,21.9101,21.8838,21.8838,75600.0
2011-12-12 12:25:00,33.23,33.26,33.22,33.26,76400.0,21.8838,21.9036,21.8772,21.9036,76400.0
2011-12-12 12:30:00,33.26,33.26,33.24,33.25,84800.0,21.9036,21.9036,21.8904,21.897,84800.0
2011-12-12 12:35:00,33.26,33.29,33.24,33.28,263200.0,21.9036,21.9233,21.8904,21.9167,263200.0
2011-12-12 12:40:00,33.29,33.3,33.27,33.3,199600.0,21.9233,21.9299,21.9101,21.9299,199600.0
2011-12-12 12:45:00,33.3,33.31,33.29,33.31,73000.0,21.9299,21.9365,21.9233,21.9365,73000.0
2011-12-12 12:50:00,33.3,33.33,33.27,33.28,76800.0,21.9299,21.9497,21.9101,21.9167,76800.0
2011-12-12 12:55:00,33.28,33.29,33.24,33.24,82400.0,21.9167,21.9233,21.8904,21.8904,82400.0
2011-12-12 13:00:00,33.24,33.27,33.23,33.24,113200.0,21.8904,21.9101,21.8838,21.8904,113200.0
2011-12-12 13:05:00,33.24,33.25,33.21,33.21,63200.0,21.8904,21.897,21.8706,21.8706,63200.0
2011-12-12 13:10:00,33.21,33.21,33.18,33.21,91600.0,21.8706,21.8706,21.8509,21.8706,91600.0
2011-12-12 13:15:00,33.21,33.22,33.2,33.2,95400.0,21.8706,21.8772,21.864,21.864,95400.0
2011-12-12 13:20:00,33.2,33.24,33.2,33.24,92200.0,21.864,21.8904,21.864,21.8904,92200.0
2011-12-12 13:25:00,33.24,33.27,33.23,33.26,77400.0,21.8904,21.9101,21.8838,21.9036,77400.0
2011-12-12 13:30:00,33.26,33.28,33.25,33.28,52000.0,21.9036,21.9167,21.897,21.9167,52000.0
2011-12-12 13:35:00,33.27,33.3,33.27,33.3,143800.0,21.9101,21.9299,21.9101,21.9299,143800.0
2011-12-12 13:40:00,33.3,33.31,33.27,33.29,77000.0,21.9299,21.9365,21.9101,21.9233,77000.0
2011-12-12 13:45:00,33.3,33.32,33.29,33.32,97800.0,21.9299,21.9431,21.9233,21.9431,97800.0
2011-12-12 13:50:00,33.32,33.32,33.27,33.27,73600.0,21.9431,21.9431,21.9101,21.9101,73600.0
2011-12-12 13:55:00,33.27,33.3,33.27,33.29,48600.0,21.9101,21.9299,21.9101,21.9233,48600.0
2011-12-12 14:00:00,33.29,33.29,33.27,33.29,72800.0,21.9233,21.9233,21.9101,21.9233,72800.0
2011-12-12 14:05:00,33.29,33.32,33.27,33.29,81600.0,21.9233,21.9431,21.9101,21.9233,81600.0
2011-12-12 14:10:00,33.29,33.29,33.24,33.26,86200.0,21.9233,21.9233,21.8904,21.9036,86200.0
2011-12-12 14:15:00,33.26,33.3,33.26,33.3,73800.0,21.9036,21.9299,21.9036,21.9299,73800.0
2011-12-12 14:20:00,33.3,33.32,33.3,33.32,80600.0,21.9299,21.9431,21.9299,21.9431,80600.0
2011-12-12 14:25:00,33.32,33.32,33.3,33.31,80000.0,21.9431,21.9431,21.9299,21.9365,80000.0
2011-12-12 14:30:00,33.31,33.32,33.3,33.3,89400.0,21.9365,21.9431,21.9299,21.9299,89400.0
2011-12-12 14:35:00,33.31,33.31,33.26,33.29,135800.0,21.9365,21.9365,21.9036,21.9233,135800.0
2011-12-12 14:40:00,33.29,33.31,33.27,33.31,74200.0,21.9233,21.9365,21.9101,21.9365,74200.0
2011-12-12 14:45:00,33.31,33.32,33.3,33.31,73000.0,21.9365,21.9431,21.9299,21.9365,73000.0
2011-12-12 14:50:00,33.3,33.32,33.3,33.31,63800.0,21.9299,21.9431,21.9299,21.9365,63800.0
2011-12-12 14:55:00,33.31,33.35,33.31,33.35,172200.0,21.9365,21.9628,21.9365,21.9628,172200.0
2011-12-12 15:00:00,33.35,33.36,33.35,33.36,69600.0,21.9628,21.9694,21.9628,21.9694,69600.0
2011-12-12 15:05:00,33.36,33.37,33.33,33.34,140800.0,21.9694,21.976,21.9497,21.9562,140800.0
2011-12-12 15:10:00,33.35,33.35,33.33,33.35,107000.0,21.9628,21.9628,21.9497,21.9628,107000.0
2011-12-12 15:15:00,33.35,33.36,33.34,33.35,108600.0,21.9628,21.9694,21.9562,21.9628,108600.0
2011-12-12 15:20:00,33.35,33.35,33.32,33.32,140800.0,21.9628,21.9628,21.9431,21.9431,140800.0
2011-12-12 15:25:00,33.33,33.38,33.32,33.35,153400.0,21.9497,21.9826,21.9431,21.9628,153400.0
2011-12-12 15:30:00,33.35,33.38,33.34,33.38,251800.0,21.9628,21.9826,21.9562,21.9826,251800.0
2011-12-12 15:35:00,33.38,33.38,33.35,33.37,148200.0,21.9826,21.9826,21.9628,21.976,148200.0
2011-12-12 15:40:00,33.37,33.41,33.37,33.38,368000.0,21.976,22.0023,21.976,21.9826,368000.0
2011-12-12 15:45:00,33.38,33.39,33.35,33.39,301400.0,21.9826,21.9892,21.9628,21.9892,301400.0
2011-12-12 15:50:00,33.39,33.43,33.37,33.41,384400.0,21.9892,22.0155,21.976,22.0023,384400.0
2011-12-12 15:55:00,33.42,33.45,33.4,33.44,639800.0,22.0089,22.0287,21.9958,22.0221,639800.0
2011-12-13 09:30:00,33.55,33.58,33.42,33.54,346600.0,22.0945,22.1143,22.0089,22.088,346600.0
2011-12-13 09:35:00,33.55,33.62,33.53,33.62,195600.0,22.0945,22.1406,22.0814,22.1406,195600.0
2011-12-13 09:40:00,33.63,33.63,33.57,33.58,185600.0,22.1472,22.1472,22.1077,22.1143,185600.0
2011-12-13 09:45:00,33.58,33.59,33.54,33.54,216800.0,22.1143,22.1209,22.088,22.088,216800.0
2011-12-13 09:50:00,33.54,33.57,33.51,33.56,167600.0,22.088,22.1077,22.0682,22.1011,167600.0
2011-12-13 09:55:00,33.56,33.63,33.55,33.63,201000.0,22.1011,22.1472,22.0945,22.1472,201000.0
2011-12-13 10:00:00,33.63,33.63,33.6,33.62,98200.0,22.1472,22.1472,22.1275,22.1406,98200.0
2011-12-13 10:05:00,33.63,33.63,33.58,33.61,148600.0,22.1472,22.1472,22.1143,22.134,148600.0
2011-12-13 10:10:00,33.62,33.63,33.59,33.6,135400.0,22.1406,22.1472,22.1209,22.1275,135400.0
2011-12-13 10:15:00,33.6,33.61,33.57,33.59,146000.0,22.1275,22.134,22.1077,22.1209,146000.0
2011-12-13 10:20:00,33.59,33.61,33.57,33.58,91000.0,22.1209,22.134,22.1077,22.1143,91000.0
2011-12-13 10:25:00,33.58,33.6,33.55,33.55,105600.0,22.1143,22.1275,22.0945,22.0945,105600.0
2011-12-13 10:30:00,33.55,33.56,33.52,33.55,127200.0,22.0945,22.1011,22.0748,22.0945,127200.0
2011-12-13 10:35:00,33.55,33.56,33.52,33.55,131200.0,22.0945,22.1011,22.0748,22.0945,131200.0
2011-12-13 10:40:00,33.54,33.57,33.54,33.56,108000.0,22.088,22.1077,22.088,22.1011,108000.0
2011-12-13 10:45:00,33.56,33.57,33.48,33.49,226200.0,22.1011,22.1077,22.0484,22.055,226200.0
2011-12-13 10:50:00,33.49,33.54,33.49,33.52,127200.0,22.055,22.088,22.055,22.0748,127200.0
2011-12-13 10:55:00,33.52,33.54,33.51,33.51,84200.0,22.0748,22.088,22.0682,22.0682,84200.0
2011-12-13 11:00:00,33.5,33.52,33.47,33.48,126200.0,22.0616,22.0748,22.0419,22.0484,126200.0
2011-12-13 11:05:00,33.48,33.48,33.39,33.41,174000.0,22.0484,22.0484,21.9892,22.0023,174000.0
2011-12-13 11:10:00,33.41,33.44,33.41,33.44,142400.0,22.0023,22.0221,22.0023,22.0221,142400.0
2011-12-13 11:15:00,33.43,33.47,33.42,33.45,119800.0,22.0155,22.0419,22.0089,22.0287,119800.0
2011-12-13 11:20:00,33.44,33.45,33.42,33.44,62200.0,22.0221,22.0287,22.0089,22.0221,62200.0
2011-12-13 11:25:00,33.44,33.45,33.42,33.44,97000.0,22.0221,22.0287,22.0089,22.0221,97000.0
2011-12-13 11:30:00,33.45,33.45,33.38,33.42,125200.0,22.0287,22.0287,21.9826,22.0089,125200.0
2011-12-13 11:35:00,33.42,33.45,33.41,33.45,84000.0,22.0089,22.0287,22.0023,22.0287,84000.0
2011-12-13 11:40:00,33.45,33.45,33.42,33.43,76600.0,22.0287,22.0287,22.0089,22.0155,76600.0
2011-12-13 11:45:00,33.43,33.43,33.42,33.43,82000.0,22.0155,22.0155,22.0089,22.0155,82000.0
2011-12-13 11:50:00,33.43,33.43,33.41,33.42,50200.0,22.0155,22.0155,22.0023,22.0089,50200.0
2011-12-13 11:55:00,33.42,33.43,33.42,33.43,91800.0,22.0089,22.0155,22.0089,22.0155,91800.0
2011-12-13 12:00:00,33.42,33.43,33.41,33.41,54400.0,22.0089,22.0155,22.0023,22.0023,54400.0
2011-12-13 12:05:00,33.41,33.42,33.41,33.42,52000.0,22.0023,22.0089,22.0023,22.0089,52000.0
2011-12-13 12:10:00,33.42,33.42,33.42,33.42,34000.0,22.0089,22.0089,22.0089,22.0089,34000.0
2011-12-13 12:15:00,33.42,33.42,33.41,33.41,85200.0,22.0089,22.0089,22.0023,22.0023,85200.0
2011-12-13 12:20:00,33.41,33.41,33.38,33.38,85200.0,22.0023,22.0023,21.9826,21.9826,85200.0
2011-12-13 12:25:00,33.38,33.38,33.36,33.37,65800.0,21.9826,21.9826,21.9694,21.976,65800.0
2011-12-13 12:30:00,33.37,33.38,33.37,33.37,79200.0,21.976,21.9826,21.976,21.976,79200.0
2011-12-13 12:35:00,33.37,33.38,33.34,33.35,101800.0,21.976,21.9826,21.9562,21.9628,101800.0
2011-12-13 12:40:00,33.35,33.36,33.35,33.35,49200.0,21.9628,21.9694,21.9628,21.9628,49200.0
2011-12-13 12:45:00,33.35,33.4,33.35,33.4,81600.0,21.9628,21.9958,21.9628,21.9958,81600.0
2011-12-13 12:50:00,33.39,33.41,33.38,33.4,128200.0,21.9892,22.0023,21.9826,21.9958,128200.0
2011-12-13 12:55:00,33.4,33.43,33.4,33.43,131400.0,21.9958,22.0155,21.9958,22.0155,131400.0
2011-12-13 13:00:00,33.43,33.43,33.4,33.41,120400.0,22.0155,22.0155,21.9958,22.0023,120400.0
2011-12-13 13:05:00,33.41,33.41,33.37,33.4,62800.0,22.0023,22.0023,21.976,21.9958,62800.0
2011-12-13 13:10:00,33.41,33.45,33.4,33.43,134600.0,22.0023,22.0287,21.9958,22.0155,134600.0
2011-12-13 13:15:00,33.42,33.44,33.42,33.43,85000.0,22.0089,22.0221,22.0089,22.0155,85000.0
2011-12-13 13:20:00,33.43,33.43,33.41,33.43,94400.0,22.0155,22.0155,22.0023,22.0155,94400.0
2011-12-13 13:25:00,33.43,33.43,33.42,33.42,68600.0,22.0155,22.0155,22.0089,22.0089,68600.0
2011-12-13 13:30:00,33.42,33.45,33.42,33.43,90800.0,22.0089,22.0287,22.0089,22.0155,90800.0
2011-12-13 13:35:00,33.43,33.43,33.41,33.42,114600.0,22.0155,22.0155,22.0023,22.0089,114600.0
2011-12-13 13:40:00,33.42,33.46,33.42,33.45,89400.0,22.0089,22.0353,22.0089,22.0287,89400.0
2011-12-13 13:45:00,33.46,33.47,33.44,33.45,66800.0,22.0353,22.0419,22.0221,22.0287,66800.0
2011-12-13 13:50:00,33.45,33.45,33.44,33.44,53400.0,22.0287,22.0287,22.0221,22.0221,53400.0
2011-12-13 13:55:00,33.44,33.46,33.44,33.46,57800.0,22.0221,22.0353,22.0221,22.0353,57800.0
2011-12-13 14:00:00,33.46,33.5,33.46,33.49,122000.0,22.0353,22.0616,22.0353,22.055,122000.0
2011-12-13 14:05:00,33.49,33.51,33.49,33.51,44000.0,22.055,22.0682,22.055,22.0682,44000.0
2011-12-13 14:10:00,33.51,33.51,33.43,33.45,241600.0,22.0682,22.0682,22.0155,22.0287,241600.0
2011-12-13 14:15:00,33.45,33.46,33.41,33.42,150400.0,22.0287,22.0353,22.0023,22.0089,150400.0
2011-12-13 14:20:00,33.42,33.45,33.38,33.4,250800.0,22.0089,22.0287,21.9826,21.9958,250800.0
2011-12-13 14:25:00,33.4,33.44,33.39,33.44,177200.0,21.9958,22.0221,21.9892,22.0221,177200.0
2011-12-13 14:30:00,33.44,33.44,33.38,33.38,235000.0,22.0221,22.0221,21.9826,21.9826,235000.0
2011-12-13 14:35:00,33.38,33.38,33.35,33.35,258000.0,21.9826,21.9826,21.9628,21.9628,258000.0
2011-12-13 14:40:00,33.35,33.38,33.34,33.38,208800.0,21.9628,21.9826,21.9562,21.9826,208800.0
2011-12-13 14:45:00,33.38,33.38,33.3,33.33,177800.0,21.9826,21.9826,21.9299,21.9497,177800.0
2011-12-13 14:50:00,33.33,33.38,33.32,33.34,250200.0,21.9497,21.9826,21.9431,21.9562,250200.0
2011-12-13 14:55:00,33.35,33.36,33.33,33.34,103400.0,21.9628,21.9694,21.9497,21.9562,103400.0
2011-12-13 15:00:00,33.34,33.37,33.32,33.35,156200.0,21.9562,21.976,21.9431,21.9628,156200.0
2011-12-13 15:05:00,33.35,33.37,33.33,33.35,155600.0,21.9628,21.976,21.9497,21.9628,155600.0
2011-12-13 15:10:00,33.35,33.35,33.27,33.27,192000.0,21.9628,21.9628,21.9101,21.9101,192000.0
2011-12-13 15:15:00,33.27,33.31,33.26,33.28,191200.0,21.9101,21.9365,21.9036,21.9167,191200.0
2011-12-13 15:20:00,33.28,33.31,33.27,33.28,255200.0,21.9167,21.9365,21.9101,21.9167,255200.0
2011-12-13 15:25:00,33.28,33.3,33.21,33.23,330400.0,21.9167,21.9299,21.8706,21.8838,330400.0
2011-12-13 15:30:00,33.22,33.24,33.17,33.17,290000.0,21.8772,21.8904,21.8443,21.8443,290000.0
2011-12-13 15:35:00,33.17,33.19,33.15,33.17,308400.0,21.8443,21.8575,21.8311,21.8443,308400.0
2011-12-13 15:40:00,33.17,33.22,33.16,33.22,329000.0,21.8443,21.8772,21.8377,21.8772,329000.0
2011-12-13 15:45:00,33.22,33.26,33.2,33.25,266200.0,21.8772,21.9036,21.864,21.897,266200.0
2011-12-13 15:50:00,33.26,33.26,33.15,33.17,402800.0,21.9036,21.9036,21.8311,21.8443,402800.0
2011-12-13 15:55:00,33.17,33.27,33.17,33.23,1098600.0,21.8443,21.9101,21.8443,21.8838,1098600.0
2011-12-14 09:30:00,33.13,33.42,33.09,33.37,562800.0,21.8179,22.0089,21.7916,21.976,562800.0
2011-12-14 09:35:00,33.38,33.44,33.38,33.44,195800.0,21.9826,22.0221,21.9826,22.0221,195800.0
2011-12-14 09:40:00,33.44,33.46,33.38,33.38,185000.0,22.0221,22.0353,21.9826,21.9826,185000.0
2011-12-14 09:45:00,33.38,33.38,33.19,33.2,465200.0,21.9826,21.9826,21.8575,21.864,465200.0
2011-12-14 09:50:00,33.2,33.29,33.19,33.28,224000.0,21.864,21.9233,21.8575,21.9167,224000.0
2011-12-14 09:55:00,33.29,33.31,33.27,33.3,272400.0,21.9233,21.9365,21.9101,21.9299,272400.0
2011-12-14 10:00:00,33.3,33.3,33.25,33.29,283000.0,21.9299,21.9299,21.897,21.9233,283000.0
2011-12-14 10:05:00,33.28,33.32,33.26,33.27,416200.0,21.9167,21.9431,21.9036,21.9101,416200.0
2011-12-14 10:10:00,33.27,33.27,33.21,33.24,234800.0,21.9101,21.9101,21.8706,21.8904,234800.0
2011-12-14 10:15:00,33.25,33.3,33.24,33.3,193600.0,21.897,21.9299,21.8904,21.9299,193600.0
2011-12-14 10:20:00,33.3,33.31,33.26,33.27,246400.0,21.9299,21.9365,21.9036,21.9101,246400.0
2011-12-14 10:25:00,33.27,33.28,33.25,33.27,177600.0,21.9101,21.9167,21.897,21.9101,177600.0
2011-12-14 10:30:00,33.27,33.28,33.25,33.25,260400.0,21.9101,21.9167,21.897,21.897,260400.0
2011-12-14 10:35:00,33.26,33.27,33.24,33.26,200800.0,21.9036,21.9101,21.8904,21.9036,200800.0
2011-12-14 10:40:00,33.26,33.26,33.2,33.22,154000.0,21.9036,21.9036,21.864,21.8772,154000.0
2011-12-14 10:45:00,33.22,33.23,33.2,33.23,171000.0,21.8772,21.8838,21.864,21.8838,171000.0
2011-12-14 10:50:00,33.23,33.23,33.19,33.22,203800.0,21.8838,21.8838,21.8575,21.8772,203800.0
2011-12-14 10:55:00,33.23,33.23,33.17,33.17,180200.0,21.8838,21.8838,21.8443,21.8443,180200.0
2011-12-14 11:00:00,33.17,33.19,33.16,33.18,209200.0,21.8443,21.8575,21.8377,21.8509,209200.0
2011-12-14 11:05:00,33.18,33.2,33.17,33.17,200800.0,21.8509,21.864,21.8443,21.8443,200800.0
2011-12-14 11:10:00,33.17,33.23,33.16,33.22,228200.0,21.8443,21.8838,21.8377,21.8772,228200.0
2011-12-14 11:15:00,33.22,33.26,33.22,33.23,134800.0,21.8772,21.9036,21.8772,21.8838,134800.0
2011-12-14 11:20:00,33.24,33.24,33.2,33.23,173000.0,21.8904,21.8904,21.864,21.8838,173000.0
2011-12-14 11:25:00,33.23,33.23,33.19,33.2,302600.0,21.8838,21.8838,21.8575,21.864,302600.0
2011-12-14 11:30:00,33.2,33.21,33.17,33.21,176600.0,21.864,21.8706,21.8443,21.8706,176600.0
2011-12-14 11:35:00,33.21,33.21,33.19,33.21,210400.0,21.8706,21.8706,21.8575,21.8706,210400.0
2011-12-14 11:40:00,33.21,33.23,33.2,33.21,180800.0,21.8706,21.8838,21.864,21.8706,180800.0
2011-12-14 11:45:00,33.21,33.24,33.21,33.23,107600.0,21.8706,21.8904,21.8706,21.8838,107600.0
2011-12-14 11:50:00,33.23,33.23,33.22,33.22,68800.0,21.8838,21.8838,21.8772,21.8772,68800.0
2011-12-14 11:55:00,33.22,33.22,33.16,33.17,102600.0,21.8772,21.8772,21.8377,21.8443,102600.0
2011-12-14 12:00:00,33.17,33.21,33.16,33.21,76400.0,21.8443,21.8706,21.8377,21.8706,76400.0
2011-12-14 12:05:00,33.21,33.23,33.21,33.22,111800.0,21.8706,21.8838,21.8706,21.8772,111800.0
2011-12-14 12:10:00,33.22,33.24,33.2,33.23,261200.0,21.8772,21.8904,21.864,21.8838,261200.0
2011-12-14 12:15:00,33.22,33.23,33.21,33.21,86800.0,21.8772,21.8838,21.8706,21.8706,86800.0
2011-12-14 12:20:00,33.21,33.22,33.18,33.18,129000.0,21.8706,21.8772,21.8509,21.8509,129000.0
2011-12-14 12:25:00,33.18,33.21,33.18,33.2,93600.0,21.8509,21.8706,21.8509,21.864,93600.0
2011-12-14 12:30:00,33.2,33.22,33.2,33.22,158800.0,21.864,21.8772,21.864,21.8772,158800.0
2011-12-14 12:35:00,33.22,33.23,33.21,33.21,81000.0,21.8772,21.8838,21.8706,21.8706,81000.0
2011-12-14 12:40:00,33.22,33.23,33.21,33.21,113600.0,21.8772,21.8838,21.8706,21.8706,113600.0
2011-12-14 12:45:00,33.21,33.24,33.18,33.18,196200.0,21.8706,21.8904,21.8509,21.8509,196200.0
2011-12-14 12:50:00,33.18,33.18,33.16,33.17,121800.0,21.8509,21.8509,21.8377,21.8443,121800.0
2011-12-14 12:55:00,33.17,33.18,33.15,33.16,100000.0,21.8443,21.8509,21.8311,21.8377,100000.0
2011-12-14 13:00:00,33.17,33.17,33.13,33.17,142000.0,21.8443,21.8443,21.8179,21.8443,142000.0
2011-12-14 13:05:00,33.17,33.22,33.17,33.19,121200.0,21.8443,21.8772,21.8443,21.8575,121200.0
2011-12-14 13:10:00,33.19,33.2,33.17,33.17,99000.0,21.8575,21.864,21.8443,21.8443,99000.0
2011-12-14 13:15:00,33.17,33.18,33.15,33.18,111400.0,21.8443,21.8509,21.8311,21.8509,111400.0
2011-12-14 13:20:00,33.18,33.18,33.15,33.15,95000.0,21.8509,21.8509,21.8311,21.8311,95000.0
2011-12-14 13:25:00,33.15,33.17,33.14,33.16,87400.0,21.8311,21.8443,21.8245,21.8377,87400.0
2011-12-14 13:30:00,33.16,33.16,33.15,33.15,136000.0,21.8377,21.8377,21.8311,21.8311,136000.0
2011-12-14 13:35:00,33.16,33.17,33.15,33.15,169400.0,21.8377,21.8443,21.8311,21.8311,169400.0
2011-12-14 13:40:00,33.16,33.17,33.14,33.17,125800.0,21.8377,21.8443,21.8245,21.8443,125800.0
2011-12-14 13:45:00,33.16,33.18,33.16,33.17,91000.0,21.8377,21.8509,21.8377,21.8443,91000.0
2011-12-14 13:50:00,33.17,33.17,33.13,33.13,214200.0,21.8443,21.8443,21.8179,21.8179,214200.0
2011-12-14 13:55:00,33.13,33.13,33.13,33.13,133400.0,21.8179,21.8179,21.8179,21.8179,133400.0
2011-12-14 14:00:00,33.13,33.13,33.1,33.12,154000.0,21.8179,21.8179,21.7982,21.8114,154000.0
2011-12-14 14:05:00,33.12,33.13,33.08,33.09,80800.0,21.8114,21.8179,21.785,21.7916,80800.0
2011-12-14 14:10:00,33.08,33.09,33.04,33.05,192200.0,21.785,21.7916,21.7587,21.7653,192200.0
2011-12-14 14:15:00,33.04,33.1,33.04,33.1,141800.0,21.7587,21.7982,21.7587,21.7982,141800.0
2011-12-14 14:20:00,33.1,33.12,33.1,33.1,104800.0,21.7982,21.8114,21.7982,21.7982,104800.0
2011-12-14 14:25:00,33.1,33.16,33.1,33.15,102800.0,21.7982,21.8377,21.7982,21.8311,102800.0
2011-12-14 14:30:00,33.15,33.16,33.1,33.12,129200.0,21.8311,21.8377,21.7982,21.8114,129200.0
2011-12-14 14:35:00,33.12,33.12,33.04,33.06,181400.0,21.8114,21.8114,21.7587,21.7718,181400.0
2011-12-14 14:40:00,33.06,33.09,33.05,33.06,253400.0,21.7718,21.7916,21.7653,21.7718,253400.0
2011-12-14 14:45:00,33.07,33.11,33.06,33.11,165600.0,21.7784,21.8048,21.7718,21.8048,165600.0
2011-12-14 14:50:00,33.1,33.11,33.06,33.07,89800.0,21.7982,21.8048,21.7718,21.7784,89800.0
2011-12-14 14:55:00,33.07,33.1,33.06,33.09,124400.0,21.7784,21.7982,21.7718,21.7916,124400.0
2011-12-14 15:00:00,33.09,33.1,33.07,33.09,171800.0,21.7916,21.7982,21.7784,21.7916,171800.0
2011-12-14 15:05:00,33.09,33.1,33.05,33.06,114000.0,21.7916,21.7982,21.7653,21.7718,114000.0
2011-12-14 15:10:00,33.06,33.17,33.06,33.13,162400.0,21.7718,21.8443,21.7718,21.8179,162400.0
2011-12-14 15:15:00,33.13,33.15,33.1,33.12,157200.0,21.8179,21.8311,21.7982,21.8114,157200.0
2011-12-14 15:20:00,33.12,33.12,33.08,33.11,166400.0,21.8114,21.8114,21.785,21.8048,166400.0
2011-12-14 15:25:00,33.12,33.13,33.09,33.13,187000.0,21.8114,21.8179,21.7916,21.8179,187000.0
2011-12-14 15:30:00,33.13,33.15,33.1,33.13,227000.0,21.8179,21.8311,21.7982,21.8179,227000.0
2011-12-14 15:35:00,33.12,33.15,33.09,33.13,179400.0,21.8114,21.8311,21.7916,21.8179,179400.0
2011-12-14 15:40:00,33.13,33.16,33.13,33.16,285800.0,21.8179,21.8377,21.8179,21.8377,285800.0
2011-12-14 15:45:00,33.15,33.21,33.12,33.2,336000.0,21.8311,21.8706,21.8114,21.864,336000.0
2011-12-14 15:50:00,33.2,33.2,33.15,33.16,253200.0,21.864,21.864,21.8311,21.8377,253200.0
2011-12-14 15:55:00,33.15,33.16,33.1,33.11,501200.0,21.8311,21.8377,21.7982,21.8048,501200.0
2011-12-15 09:30:00,33.46,33.59,33.44,33.55,701600.0,22.0353,22.1209,22.0221,22.0945,701600.0
2011-12-15 09:35:00,33.55,33.59,33.51,33.51,257000.0,22.0945,22.1209,22.0682,22.0682,257000.0
2011-12-15 09:40:00,33.51,33.55,33.48,33.51,228000.0,22.0682,22.0945,22.0484,22.0682,228000.0
2011-12-15 09:45:00,33.51,33.59,33.51,33.55,220600.0,22.0682,22.1209,22.0682,22.0945,220600.0
2011-12-15 09:50:00,33.55,33.62,33.55,33.58,266800.0,22.0945,22.1406,22.0945,22.1143,266800.0
2011-12-15 09:55:00,33.58,33.65,33.58,33.65,270000.0,22.1143,22.1604,22.1143,22.1604,270000.0
2011-12-15 10:00:00,33.64,33.7,33.62,33.63,284200.0,22.1538,22.1933,22.1406,22.1472,284200.0
2011-12-15 10:05:00,33.63,33.63,33.56,33.57,175800.0,22.1472,22.1472,22.1011,22.1077,175800.0
2011-12-15 10:10:00,33.57,33.58,33.54,33.57,156800.0,22.1077,22.1143,22.088,22.1077,156800.0
2011-12-15 10:15:00,33.57,33.57,33.52,33.54,175200.0,22.1077,22.1077,22.0748,22.088,175200.0
2011-12-15 10:20:00,33.55,33.57,33.52,33.57,108800.0,22.0945,22.1077,22.0748,22.1077,108800.0
2011-12-15 10:25:00,33.58,33.6,33.56,33.58,214600.0,22.1143,22.1275,22.1011,22.1143,214600.0
2011-12-15 10:30:00,33.57,33.57,33.54,33.54,160200.0,22.1077,22.1077,22.088,22.088,160200.0
2011-12-15 10:35:00,33.55,33.57,33.52,33.52,185000.0,22.0945,22.1077,22.0748,22.0748,185000.0
2011-12-15 10:40:00,33.53,33.54,33.51,33.52,223600.0,22.0814,22.088,22.0682,22.0748,223600.0
2011-12-15 10:45:00,33.52,33.52,33.46,33.46,195400.0,22.0748,22.0748,22.0353,22.0353,195400.0
2011-12-15 10:50:00,33.46,33.49,33.45,33.48,152000.0,22.0353,22.055,22.0287,22.0484,152000.0
2011-12-15 10:55:00,33.48,33.51,33.46,33.47,192800.0,22.0484,22.0682,22.0353,22.0419,192800.0
2011-12-15 11:00:00,33.47,33.52,33.47,33.49,107000.0,22.0419,22.0748,22.0419,22.055,107000.0
2011-12-15 11:05:00,33.49,33.5,33.49,33.49,91800.0,22.055,22.0616,22.055,22.055,91800.0
2011-12-15 11:10:00,33.48,33.52,33.48,33.51,145200.0,22.0484,22.0748,22.0484,22.0682,145200.0
2011-12-15 11:15:00,33.51,33.52,33.51,33.52,84400.0,22.0682,22.0748,22.0682,22.0748,84400.0
2011-12-15 11:20:00,33.52,33.55,33.51,33.54,66400.0,22.0748,22.0945,22.0682,22.088,66400.0
2011-12-15 11:25:00,33.54,33.59,33.54,33.57,91000.0,22.088,22.1209,22.088,22.1077,91000.0
2011-12-15 11:30:00,33.57,33.59,33.57,33.57,108200.0,22.1077,22.1209,22.1077,22.1077,108200.0
2011-12-15 11:35:00,33.57,33.58,33.56,33.56,68600.0,22.1077,22.1143,22.1011,22.1011,68600.0
2011-12-15 11:40:00,33.56,33.57,33.55,33.56,51000.0,22.1011,22.1077,22.0945,22.1011,51000.0
2011-12-15 11:45:00,33.56,33.57,33.55,33.56,160600.0,22.1011,22.1077,22.0945,22.1011,160600.0
2011-12-15 11:50:00,33.55,33.55,33.52,33.52,64400.0,22.0945,22.0945,22.0748,22.0748,64400.0
2011-12-15 11:55:00,33.52,33.56,33.52,33.55,79400.0,22.0748,22.1011,22.0748,22.0945,79400.0
2011-12-15 12:00:00,33.55,33.58,33.55,33.57,128400.0,22.0945,22.1143,22.0945,22.1077,128400.0
2011-12-15 12:05:00,33.58,33.59,33.56,33.58,176600.0,22.1143,22.1209,22.1011,22.1143,176600.0
2011-12-15 12:10:00,33.58,33.59,33.57,33.58,59800.0,22.1143,22.1209,22.1077,22.1143,59800.0
2011-12-15 12:15:00,33.58,33.59,33.56,33.57,212600.0,22.1143,22.1209,22.1011,22.1077,212600.0
2011-12-15 12:20:00,33.57,33.62,33.57,33.6,110800.0,22.1077,22.1406,22.1077,22.1275,110800.0
2011-12-15 12:25:00,33.6,33.6,33.58,33.59,108200.0,22.1275,22.1275,22.1143,22.1209,108200.0
2011-12-15 12:30:00,33.58,33.58,33.56,33.57,60800.0,22.1143,22.1143,22.1011,22.1077,60800.0
2011-12-15 12:35:00,33.57,33.57,33.55,33.56,72400.0,22.1077,22.1077,22.0945,22.1011,72400.0
2011-12-15 12:40:00,33.56,33.57,33.54,33.54,50000.0,22.1011,22.1077,22.088,22.088,50000.0
2011-12-15 12:45:00,33.54,33.55,33.54,33.55,44800.0,22.088,22.0945,22.088,22.0945,44800.0
2011-12-15 12:50:00,33.55,33.55,33.49,33.5,119400.0,22.0945,22.0945,22.055,22.0616,119400.0
2011-12-15 12:55:00,33.5,33.51,33.49,33.49,82600.0,22.0616,22.0682,22.055,22.055,82600.0
2011-12-15 13:00:00,33.49,33.51,33.49,33.5,75600.0,22.055,22.0682,22.055,22.0616,75600.0
2011-12-15 13:05:00,33.5,33.52,33.48,33.52,57600.0,22.0616,22.0748,22.0484,22.0748,57600.0
2011-12-15 13:10:00,33.52,33.53,33.49,33.49,40000.0,22.0748,22.0814,22.055,22.055,40000.0
2011-12-15 13:15:00,33.49,33.53,33.49,33.52,53600.0,22.055,22.0814,22.055,22.0748,53600.0
2011-12-15 13:20:00,33.52,33.52,33.5,33.51,60200.0,22.0748,22.0748,22.0616,22.0682,60200.0
2011-12-15 13:25:00,33.51,33.52,33.5,33.52,59200.0,22.0682,22.0748,22.0616,22.0748,59200.0
2011-12-15 13:30:00,33.52,33.53,33.49,33.49,97800.0,22.0748,22.0814,22.055,22.055,97800.0
2011-12-15 13:35:00,33.49,33.49,33.48,33.48,79000.0,22.055,22.055,22.0484,22.0484,79000.0
2011-12-15 13:40:00,33.48,33.51,33.46,33.49,116800.0,22.0484,22.0682,22.0353,22.055,116800.0
2011-12-15 13:45:00,33.49,33.53,33.49,33.52,51800.0,22.055,22.0814,22.055,22.0748,51800.0
2011-12-15 13:50:00,33.52,33.54,33.52,33.52,64800.0,22.0748,22.088,22.0748,22.0748,64800.0
2011-12-15 13:55:00,33.53,33.53,33.52,33.52,64200.0,22.0814,22.0814,22.0748,22.0748,64200.0
2011-12-15 14:00:00,33.51,33.52,33.5,33.51,68000.0,22.0682,22.0748,22.0616,22.0682,68000.0
2011-12-15 14:05:00,33.51,33.51,33.48,33.48,95400.0,22.0682,22.0682,22.0484,22.0484,95400.0
2011-12-15 14:10:00,33.49,33.5,33.48,33.5,57600.0,22.055,22.0616,22.0484,22.0616,57600.0
2011-12-15 14:15:00,33.5,33.52,33.49,33.5,122800.0,22.0616,22.0748,22.055,22.0616,122800.0
2011-12-15 14:20:00,33.5,33.5,33.47,33.48,58600.0,22.0616,22.0616,22.0419,22.0484,58600.0
2011-12-15 14:25:00,33.48,33.48,33.43,33.44,104600.0,22.0484,22.0484,22.0155,22.0221,104600.0
2011-12-15 14:30:00,33.44,33.44,33.43,33.43,71800.0,22.0221,22.0221,22.0155,22.0155,71800.0
2011-12-15 14:35:00,33.44,33.44,33.43,33.44,59400.0,22.0221,22.0221,22.0155,22.0221,59400.0
2011-12-15 14:40:00,33.44,33.44,33.43,33.43,86000.0,22.0221,22.0221,22.0155,22.0155,86000.0
2011-12-15 14:45:00,33.44,33.44,33.41,33.42,130000.0,22.0221,22.0221,22.0023,22.0089,130000.0
2011-12-15 14:50:00,33.42,33.42,33.41,33.42,103000.0,22.0089,22.0089,22.0023,22.0089,103000.0
2011-12-15 14:55:00,33.42,33.43,33.4,33.43,296000.0,22.0089,22.0155,21.9958,22.0155,296000.0
2011-12-15 15:00:00,33.43,33.44,33.42,33.43,164200.0,22.0155,22.0221,22.0089,22.0155,164200.0
2011-12-15 15:05:00,33.42,33.45,33.42,33.45,147600.0,22.0089,22.0287,22.0089,22.0287,147600.0
2011-12-15 15:10:00,33.45,33.48,33.45,33.45,171000.0,22.0287,22.0484,22.0287,22.0287,171000.0
2011-12-15 15:15:00,33.45,33.5,33.45,33.49,144000.0,22.0287,22.0616,22.0287,22.055,144000.0
2011-12-15 15:20:00,33.49,33.5,33.48,33.49,117800.0,22.055,22.0616,22.0484,22.055,117800.0
2011-12-15 15:25:00,33.49,33.5,33.48,33.49,158800.0,22.055,22.0616,22.0484,22.055,158800.0
2011-12-15 15:30:00,33.49,33.5,33.48,33.49,212400.0,22.055,22.0616,22.0484,22.055,212400.0
2011-12-15 15:35:00,33.49,33.51,33.49,33.5,323400.0,22.055,22.0682,22.055,22.0616,323400.0
2011-12-15 15:40:00,33.51,33.51,33.47,33.47,237400.0,22.0682,22.0682,22.0419,22.0419,237400.0
2011-12-15 15:45:00,33.47,33.48,33.44,33.48,424600.0,22.0419,22.0484,22.0221,22.0484,424600.0
2011-12-15 15:50:00,33.47,33.48,33.41,33.41,317000.0,22.0419,22.0484,22.0023,22.0023,317000.0
2011-12-15 15:55:00,33.41,33.46,33.41,33.46,699200.0,22.0023,22.0353,22.0023,22.0353,699200.0
2011-12-16 09:30:00,33.74,33.85,33.65,33.79,7179000.0,22.2197,22.2921,22.1604,22.2526,7179000.0
2011-12-16 09:35:00,33.79,33.86,33.78,33.84,259600.0,22.2526,22.2987,22.246,22.2855,259600.0
2011-12-16 09:40:00,33.83,33.85,33.81,33.82,231600.0,22.2789,22.2921,22.2658,22.2723,231600.0
2011-12-16 09:45:00,33.82,33.82,33.77,33.79,199400.0,22.2723,22.2723,22.2394,22.2526,199400.0
2011-12-16 09:50:00,33.79,33.79,33.74,33.78,287400.0,22.2526,22.2526,22.2197,22.246,287400.0
2011-12-16 09:55:00,33.78,33.8,33.74,33.76,258400.0,22.246,22.2592,22.2197,22.2328,258400.0
2011-12-16 10:00:00,33.76,33.82,33.74,33.77,422200.0,22.2328,22.2723,22.2197,22.2394,422200.0
2011-12-16 10:05:00,33.77,33.81,33.77,33.77,220000.0,22.2394,22.2658,22.2394,22.2394,220000.0
2011-12-16 10:10:00,33.77,33.8,33.77,33.79,149600.0,22.2394,22.2592,22.2394,22.2526,149600.0
2011-12-16 10:15:00,33.78,33.81,33.77,33.81,113400.0,22.246,22.2658,22.2394,22.2658,113400.0
2011-12-16 10:20:00,33.81,33.81,33.76,33.76,163400.0,22.2658,22.2658,22.2328,22.2328,163400.0
2011-12-16 10:25:00,33.77,33.79,33.76,33.77,225000.0,22.2394,22.2526,22.2328,22.2394,225000.0
2011-12-16 10:30:00,33.77,33.78,33.75,33.75,106800.0,22.2394,22.246,22.2262,22.2262,106800.0
2011-12-16 10:35:00,33.76,33.77,33.75,33.77,137400.0,22.2328,22.2394,22.2262,22.2394,137400.0
2011-12-16 10:40:00,33.77,33.78,33.75,33.78,124600.0,22.2394,22.246,22.2262,22.246,124600.0
2011-12-16 10:45:00,33.77,33.79,33.75,33.77,94200.0,22.2394,22.2526,22.2262,22.2394,94200.0
2011-12-16 10:50:00,33.77,33.82,33.77,33.8,127800.0,22.2394,22.2723,22.2394,22.2592,127800.0
2011-12-16 10:55:00,33.8,33.8,33.78,33.8,73600.0,22.2592,22.2592,22.246,22.2592,73600.0
2011-12-16 11:00:00,33.79,33.79,33.74,33.78,156200.0,22.2526,22.2526,22.2197,22.246,156200.0
2011-12-16 11:05:00,33.78,33.78,33.75,33.77,105200.0,22.246,22.246,22.2262,22.2394,105200.0
2011-12-16 11:10:00,33.77,33.79,33.77,33.79,74000.0,22.2394,22.2526,22.2394,22.2526,74000.0
2011-12-16 11:15:00,33.79,33.8,33.76,33.76,139400.0,22.2526,22.2592,22.2328,22.2328,139400.0
2011-12-16 11:20:00,33.76,33.77,33.75,33.76,206400.0,22.2328,22.2394,22.2262,22.2328,206400.0
2011-12-16 11:25:00,33.76,33.77,33.75,33.76,121200.0,22.2328,22.2394,22.2262,22.2328,121200.0
2011-12-16 11:30:00,33.76,33.77,33.74,33.74,190200.0,22.2328,22.2394,22.2197,22.2197,190200.0
2011-12-16 11:35:00,33.74,33.77,33.74,33.76,130000.0,22.2197,22.2394,22.2197,22.2328,130000.0
2011-12-16 11:40:00,33.76,33.77,33.75,33.77,47200.0,22.2328,22.2394,22.2262,22.2394,47200.0
2011-12-16 11:45:00,33.77,33.77,33.74,33.74,104600.0,22.2394,22.2394,22.2197,22.2197,104600.0
2011-12-16 11:50:00,33.74,33.76,33.73,33.74,91200.0,22.2197,22.2328,22.2131,22.2197,91200.0
2011-12-16 11:55:00,33.74,33.74,33.68,33.72,201200.0,22.2197,22.2197,22.1801,22.2065,201200.0
2011-12-16 12:00:00,33.72,33.72,33.69,33.71,136400.0,22.2065,22.2065,22.1867,22.1999,136400.0
2011-12-16 12:05:00,33.71,33.74,33.69,33.73,157400.0,22.1999,22.2197,22.1867,22.2131,157400.0
2011-12-16 12:10:00,33.73,33.74,33.72,33.72,97400.0,22.2131,22.2197,22.2065,22.2065,97400.0
2011-12-16 12:15:00,33.73,33.73,33.71,33.73,142400.0,22.2131,22.2131,22.1999,22.2131,142400.0
2011-12-16 12:20:00,33.73,33.73,33.71,33.72,205200.0,22.2131,22.2131,22.1999,22.2065,205200.0
2011-12-16 12:25:00,33.72,33.73,33.71,33.72,80200.0,22.2065,22.2131,22.1999,22.2065,80200.0
2011-12-16 12:30:00,33.72,33.73,33.67,33.68,189200.0,22.2065,22.2131,22.1736,22.1801,189200.0
2011-12-16 12:35:00,33.68,33.68,33.66,33.67,193800.0,22.1801,22.1801,22.167,22.1736,193800.0
2011-12-16 12:40:00,33.67,33.69,33.66,33.67,209400.0,22.1736,22.1867,22.167,22.1736,209400.0
2011-12-16 12:45:00,33.65,33.67,33.63,33.66,198600.0,22.1604,22.1736,22.1472,22.167,198600.0
2011-12-16 12:50:00,33.67,33.68,33.64,33.67,117600.0,22.1736,22.1801,22.1538,22.1736,117600.0
2011-12-16 12:55:00,33.67,33.72,33.65,33.69,295000.0,22.1736,22.2065,22.1604,22.1867,295000.0
2011-12-16 13:00:00,33.69,33.71,33.67,33.69,96200.0,22.1867,22.1999,22.1736,22.1867,96200.0
2011-12-16 13:05:00,33.69,33.7,33.68,33.68,53800.0,22.1867,22.1933,22.1801,22.1801,53800.0
2011-12-16 13:10:00,33.69,33.72,33.68,33.7,83400.0,22.1867,22.2065,22.1801,22.1933,83400.0
2011-12-16 13:15:00,33.71,33.72,33.68,33.71,63600.0,22.1999,22.2065,22.1801,22.1999,63600.0
2011-12-16 13:20:00,33.71,33.73,33.7,33.71,87600.0,22.1999,22.2131,22.1933,22.1999,87600.0
2011-12-16 13:25:00,33.71,33.72,33.7,33.72,61200.0,22.1999,22.2065,22.1933,22.2065,61200.0
2011-12-16 13:30:00,33.72,33.73,33.71,33.72,57800.0,22.2065,22.2131,22.1999,22.2065,57800.0
2011-12-16 13:35:00,33.71,33.73,33.69,33.7,123800.0,22.1999,22.2131,22.1867,22.1933,123800.0
2011-12-16 13:40:00,33.71,33.71,33.67,33.68,132200.0,22.1999,22.1999,22.1736,22.1801,132200.0
2011-12-16 13:45:00,33.67,33.72,33.67,33.71,116800.0,22.1736,22.2065,22.1736,22.1999,116800.0
2011-12-16 13:50:00,33.71,33.73,33.7,33.72,117600.0,22.1999,22.2131,22.1933,22.2065,117600.0
2011-12-16 13:55:00,33.72,33.72,33.67,33.68,85000.0,22.2065,22.2065,22.1736,22.1801,85000.0
2011-12-16 14:00:00,33.69,33.69,33.66,33.67,161400.0,22.1867,22.1867,22.167,22.1736,161400.0
2011-12-16 14:05:00,33.67,33.69,33.67,33.68,92400.0,22.1736,22.1867,22.1736,22.1801,92400.0
2011-12-16 14:10:00,33.68,33.69,33.65,33.69,75000.0,22.1801,22.1867,22.1604,22.1867,75000.0
2011-12-16 14:15:00,33.69,33.7,33.68,33.69,107200.0,22.1867,22.1933,22.1801,22.1867,107200.0
2011-12-16 14:20:00,33.69,33.69,33.66,33.67,83000.0,22.1867,22.1867,22.167,22.1736,83000.0
2011-12-16 14:25:00,33.67,33.7,33.67,33.68,85200.0,22.1736,22.1933,22.1736,22.1801,85200.0
2011-12-16 14:30:00,33.68,33.72,33.67,33.71,109400.0,22.1801,22.2065,22.1736,22.1999,109400.0
2011-12-16 14:35:00,33.7,33.72,33.69,33.7,97400.0,22.1933,22.2065,22.1867,22.1933,97400.0
2011-12-16 14:40:00,33.7,33.71,33.68,33.69,72200.0,22.1933,22.1999,22.1801,22.1867,72200.0
2011-12-16 14:45:00,33.69,33.74,33.69,33.74,128200.0,22.1867,22.2197,22.1867,22.2197,128200.0
2011-12-16 14:50:00,33.73,33.74,33.73,33.74,68000.0,22.2131,22.2197,22.2131,22.2197,68000.0
2011-12-16 14:55:00,33.74,33.74,33.72,33.72,96800.0,22.2197,22.2197,22.2065,22.2065,96800.0
2011-12-16 15:00:00,33.72,33.73,33.71,33.72,103400.0,22.2065,22.2131,22.1999,22.2065,103400.0
2011-12-16 15:05:00,33.72,33.73,33.72,33.72,69000.0,22.2065,22.2131,22.2065,22.2065,69000.0
2011-12-16 15:10:00,33.73,33.75,33.72,33.75,118200.0,22.2131,22.2262,22.2065,22.2262,118200.0
2011-12-16 15:15:00,33.74,33.75,33.73,33.73,114600.0,22.2197,22.2262,22.2131,22.2131,114600.0
2011-12-16 15:20:00,33.73,33.74,33.68,33.68,159400.0,22.2131,22.2197,22.1801,22.1801,159400.0
2011-12-16 15:25:00,33.68,33.7,33.66,33.67,219600.0,22.1801,22.1933,22.167,22.1736,219600.0
2011-12-16 15:30:00,33.67,33.7,33.66,33.69,219000.0,22.1736,22.1933,22.167,22.1867,219000.0
2011-12-16 15:35:00,33.69,33.72,33.69,33.71,219800.0,22.1867,22.2065,22.1867,22.1999,219800.0
2011-12-16 15:40:00,33.71,33.74,33.7,33.7,279200.0,22.1999,22.2197,22.1933,22.1933,279200.0
2011-12-16 15:45:00,33.7,33.73,33.7,33.72,293800.0,22.1933,22.2131,22.1933,22.2065,293800.0
2011-12-16 15:50:00,33.72,33.74,33.72,33.74,301000.0,22.2065,22.2197,22.2065,22.2197,301000.0
2011-12-16 15:55:00,33.74,33.77,33.72,33.73,988600.0,22.2197,22.2394,22.2065,22.2131,988600.0
2011-12-19 09:30:00,33.73,33.77,33.73,33.74,300600.0,22.2131,22.2394,22.2131,22.2197,300600.0
2011-12-19 09:35:00,33.74,33.77,33.73,33.77,305000.0,22.2197,22.2394,22.2131,22.2394,305000.0
2011-12-19 09:40:00,33.77,33.89,33.77,33.89,258400.0,22.2394,22.3184,22.2394,22.3184,258400.0
2011-12-19 09:45:00,33.89,33.94,33.85,33.93,179800.0,22.3184,22.3514,22.2921,22.3448,179800.0
2011-12-19 09:50:00,33.93,33.93,33.88,33.88,126600.0,22.3448,22.3448,22.3119,22.3119,126600.0
2011-12-19 09:55:00,33.88,33.93,33.88,33.92,155000.0,22.3119,22.3448,22.3119,22.3382,155000.0
2011-12-19 10:00:00,33.92,33.92,33.87,33.91,163400.0,22.3382,22.3382,22.3053,22.3316,163400.0
2011-12-19 10:05:00,33.91,33.91,33.87,33.87,176800.0,22.3316,22.3316,22.3053,22.3053,176800.0
2011-12-19 10:10:00,33.87,33.88,33.83,33.84,115600.0,22.3053,22.3119,22.2789,22.2855,115600.0
2011-12-19 10:15:00,33.83,33.88,33.82,33.88,94600.0,22.2789,22.3119,22.2723,22.3119,94600.0
2011-12-19 10:20:00,33.88,33.88,33.85,33.88,108400.0,22.3119,22.3119,22.2921,22.3119,108400.0
2011-12-19 10:25:00,33.88,33.88,33.85,33.87,140400.0,22.3119,22.3119,22.2921,22.3053,140400.0
2011-12-19 10:30:00,33.87,33.89,33.87,33.88,164000.0,22.3053,22.3184,22.3053,22.3119,164000.0
2011-12-19 10:35:00,33.88,33.89,33.87,33.87,116800.0,22.3119,22.3184,22.3053,22.3053,116800.0
2011-12-19 10:40:00,33.87,33.9,33.87,33.88,83400.0,22.3053,22.325,22.3053,22.3119,83400.0
2011-12-19 10:45:00,33.88,33.88,33.84,33.85,119200.0,22.3119,22.3119,22.2855,22.2921,119200.0
2011-12-19 10:50:00,33.85,33.85,33.82,33.83,100600.0,22.2921,22.2921,22.2723,22.2789,100600.0
2011-12-19 10:55:00,33.83,33.83,33.78,33.8,104800.0,22.2789,22.2789,22.246,22.2592,104800.0
2011-12-19 11:00:00,33.81,33.83,33.8,33.81,127200.0,22.2658,22.2789,22.2592,22.2658,127200.0
2011-12-19 11:05:00,33.81,33.82,33.76,33.77,152800.0,22.2658,22.2723,22.2328,22.2394,152800.0
2011-12-19 11:10:00,33.77,33.8,33.76,33.8,183400.0,22.2394,22.2592,22.2328,22.2592,183400.0
2011-12-19 11:15:00,33.79,33.82,33.77,33.81,94600.0,22.2526,22.2723,22.2394,22.2658,94600.0
2011-12-19 11:20:00,33.82,33.82,33.79,33.81,88000.0,22.2723,22.2723,22.2526,22.2658,88000.0
2011-12-19 11:25:00,33.81,33.82,33.79,33.81,194800.0,22.2658,22.2723,22.2526,22.2658,194800.0
2011-12-19 11:30:00,33.82,33.82,33.76,33.77,118200.0,22.2723,22.2723,22.2328,22.2394,118200.0
2011-12-19 11:35:00,33.77,33.79,33.74,33.74,102600.0,22.2394,22.2526,22.2197,22.2197,102600.0
2011-12-19 11:40:00,33.75,33.76,33.72,33.74,91200.0,22.2262,22.2328,22.2065,22.2197,91200.0
2011-12-19 11:45:00,33.74,33.76,33.71,33.74,113400.0,22.2197,22.2328,22.1999,22.2197,113400.0
2011-12-19 11:50:00,33.73,33.78,33.73,33.77,100800.0,22.2131,22.246,22.2131,22.2394,100800.0
2011-12-19 11:55:00,33.77,33.81,33.76,33.8,140800.0,22.2394,22.2658,22.2328,22.2592,140800.0
2011-12-19 12:00:00,33.8,33.8,33.77,33.79,80000.0,22.2592,22.2592,22.2394,22.2526,80000.0
2011-12-19 12:05:00,33.8,33.8,33.77,33.77,96200.0,22.2592,22.2592,22.2394,22.2394,96200.0
2011-12-19 12:10:00,33.78,33.79,33.75,33.77,65200.0,22.246,22.2526,22.2262,22.2394,65200.0
2011-12-19 12:15:00,33.77,33.77,33.74,33.76,53200.0,22.2394,22.2394,22.2197,22.2328,53200.0
2011-12-19 12:20:00,33.76,33.81,33.76,33.79,103400.0,22.2328,22.2658,22.2328,22.2526,103400.0
2011-12-19 12:25:00,33.79,33.84,33.79,33.83,122200.0,22.2526,22.2855,22.2526,22.2789,122200.0
2011-12-19 12:30:00,33.82,33.82,33.8,33.81,58200.0,22.2723,22.2723,22.2592,22.2658,58200.0
2011-12-19 12:35:00,33.81,33.83,33.79,33.82,162400.0,22.2658,22.2789,22.2526,22.2723,162400.0
2011-12-19 12:40:00,33.82,33.83,33.8,33.81,40600.0,22.2723,22.2789,22.2592,22.2658,40600.0
2011-12-19 12:45:00,33.82,33.83,33.81,33.81,36000.0,22.2723,22.2789,22.2658,22.2658,36000.0
2011-12-19 12:50:00,33.81,33.83,33.81,33.82,27400.0,22.2658,22.2789,22.2658,22.2723,27400.0
2011-12-19 12:55:00,33.82,33.84,33.8,33.81,148600.0,22.2723,22.2855,22.2592,22.2658,148600.0
2011-12-19 13:00:00,33.81,33.81,33.8,33.81,51000.0,22.2658,22.2658,22.2592,22.2658,51000.0
2011-12-19 13:05:00,33.8,33.83,33.8,33.82,71400.0,22.2592,22.2789,22.2592,22.2723,71400.0
2011-12-19 13:10:00,33.82,33.84,33.82,33.83,71000.0,22.2723,22.2855,22.2723,22.2789,71000.0
2011-12-19 13:15:00,33.83,33.84,33.83,33.83,84000.0,22.2789,22.2855,22.2789,22.2789,84000.0
2011-12-19 13:20:00,33.83,33.84,33.82,33.83,37400.0,22.2789,22.2855,22.2723,22.2789,37400.0
2011-12-19 13:25:00,33.83,33.84,33.81,33.82,35200.0,22.2789,22.2855,22.2658,22.2723,35200.0
2011-12-19 13:30:00,33.82,33.83,33.8,33.8,56200.0,22.2723,22.2789,22.2592,22.2592,56200.0
2011-12-19 13:35:00,33.8,33.8,33.76,33.77,55200.0,22.2592,22.2592,22.2328,22.2394,55200.0
2011-12-19 13:40:00,33.77,33.79,33.76,33.79,34600.0,22.2394,22.2526,22.2328,22.2526,34600.0
2011-12-19 13:45:00,33.79,33.81,33.78,33.78,36000.0,22.2526,22.2658,22.246,22.246,36000.0
2011-12-19 13:50:00,33.79,33.84,33.79,33.82,157800.0,22.2526,22.2855,22.2526,22.2723,157800.0
2011-12-19 13:55:00,33.82,33.82,33.8,33.82,43000.0,22.2723,22.2723,22.2592,22.2723,43000.0
2011-12-19 14:00:00,33.82,33.85,33.81,33.83,99600.0,22.2723,22.2921,22.2658,22.2789,99600.0
2011-12-19 14:05:00,33.83,33.83,33.81,33.83,56000.0,22.2789,22.2789,22.2658,22.2789,56000.0
2011-12-19 14:10:00,33.83,33.83,33.79,33.81,41600.0,22.2789,22.2789,22.2526,22.2658,41600.0
2011-12-19 14:15:00,33.81,33.83,33.79,33.79,81200.0,22.2658,22.2789,22.2526,22.2526,81200.0
2011-12-19 14:20:00,33.79,33.81,33.78,33.79,60400.0,22.2526,22.2658,22.246,22.2526,60400.0
2011-12-19 14:25:00,33.79,33.8,33.79,33.8,57800.0,22.2526,22.2592,22.2526,22.2592,57800.0
2011-12-19 14:30:00,33.8,33.8,33.78,33.78,54200.0,22.2592,22.2592,22.246,22.246,54200.0
2011-12-19 14:35:00,33.79,33.79,33.77,33.79,82000.0,22.2526,22.2526,22.2394,22.2526,82000.0
2011-12-19 14:40:00,33.79,33.81,33.78,33.81,41400.0,22.2526,22.2658,22.246,22.2658,41400.0
2011-12-19 14:45:00,33.81,33.81,33.77,33.77,70400.0,22.2658,22.2658,22.2394,22.2394,70400.0
2011-12-19 14:50:00,33.77,33.8,33.77,33.79,75400.0,22.2394,22.2592,22.2394,22.2526,75400.0
2011-12-19 14:55:00,33.8,33.81,33.78,33.8,75600.0,22.2592,22.2658,22.246,22.2592,75600.0
2011-12-19 15:00:00,33.8,33.81,33.7,33.7,249000.0,22.2592,22.2658,22.1933,22.1933,249000.0
2011-12-19 15:05:00,33.7,33.74,33.68,33.69,288000.0,22.1933,22.2197,22.1801,22.1867,288000.0
2011-12-19 15:10:00,33.69,33.7,33.65,33.65,191400.0,22.1867,22.1933,22.1604,22.1604,191400.0
2011-12-19 15:15:00,33.65,33.68,33.63,33.68,126800.0,22.1604,22.1801,22.1472,22.1801,126800.0
2011-12-19 15:20:00,33.68,33.71,33.67,33.7,162800.0,22.1801,22.1999,22.1736,22.1933,162800.0
2011-12-19 15:25:00,33.7,33.72,33.65,33.66,123200.0,22.1933,22.2065,22.1604,22.167,123200.0
2011-12-19 15:30:00,33.66,33.71,33.66,33.69,182800.0,22.167,22.1999,22.167,22.1867,182800.0
2011-12-19 15:35:00,33.69,33.72,33.66,33.7,185400.0,22.1867,22.2065,22.167,22.1933,185400.0
2011-12-19 15:40:00,33.71,33.71,33.65,33.67,219800.0,22.1999,22.1999,22.1604,22.1736,219800.0
2011-12-19 15:45:00,33.67,33.7,33.64,33.65,298800.0,22.1736,22.1933,22.1538,22.1604,298800.0
2011-12-19 15:50:00,33.65,33.67,33.61,33.63,199000.0,22.1604,22.1736,22.134,22.1472,199000.0
2011-12-19 15:55:00,33.64,33.71,33.64,33.69,524200.0,22.1538,22.1999,22.1538,22.1867,524200.0
2011-12-20 09:30:00,33.94,33.98,33.92,33.95,505800.0,22.3514,22.3777,22.3382,22.358,505800.0
2011-12-20 09:35:00,33.95,34.0,33.95,33.98,418600.0,22.358,22.3909,22.358,22.3777,418600.0
2011-12-20 09:40:00,33.98,34.05,33.97,33.99,655200.0,22.3777,22.4238,22.3711,22.3843,655200.0
2011-12-20 09:45:00,34.0,34.02,33.98,34.0,385200.0,22.3909,22.4041,22.3777,22.3909,385200.0
2011-12-20 09:50:00,34.0,34.05,34.0,34.02,291000.0,22.3909,22.4238,22.3909,22.4041,291000.0
2011-12-20 09:55:00,34.01,34.02,33.99,33.99,215000.0,22.3975,22.4041,22.3843,22.3843,215000.0
2011-12-20 10:00:00,34.0,34.04,33.98,34.04,394800.0,22.3909,22.4172,22.3777,22.4172,394800.0
2011-12-20 10:05:00,34.04,34.06,34.02,34.02,246800.0,22.4172,22.4304,22.4041,22.4041,246800.0
2011-12-20 10:10:00,34.02,34.04,34.01,34.02,297000.0,22.4041,22.4172,22.3975,22.4041,297000.0
2011-12-20 10:15:00,34.03,34.05,34.02,34.02,172600.0,22.4106,22.4238,22.4041,22.4041,172600.0
2011-12-20 10:20:00,34.02,34.03,33.99,34.01,158200.0,22.4041,22.4106,22.3843,22.3975,158200.0
2011-12-20 10:25:00,34.01,34.03,33.99,34.02,292800.0,22.3975,22.4106,22.3843,22.4041,292800.0
2011-12-20 10:30:00,34.02,34.04,34.01,34.04,226200.0,22.4041,22.4172,22.3975,22.4172,226200.0
2011-12-20 10:35:00,34.04,34.06,34.03,34.05,119800.0,22.4172,22.4304,22.4106,22.4238,119800.0
2011-12-20 10:40:00,34.05,34.07,34.04,34.06,130800.0,22.4238,22.437,22.4172,22.4304,130800.0
2011-12-20 10:45:00,34.06,34.07,34.04,34.05,134400.0,22.4304,22.437,22.4172,22.4238,134400.0
2011-12-20 10:50:00,34.04,34.07,34.04,34.04,145400.0,22.4172,22.437,22.4172,22.4172,145400.0
2011-12-20 10:55:00,34.04,34.07,34.04,34.05,214400.0,22.4172,22.437,22.4172,22.4238,214400.0
2011-12-20 11:00:00,34.05,34.06,34.04,34.06,152800.0,22.4238,22.4304,22.4172,22.4304,152800.0
2011-12-20 11:05:00,34.06,34.08,34.04,34.06,136200.0,22.4304,22.4436,22.4172,22.4304,136200.0
2011-12-20 11:10:00,34.06,34.09,34.06,34.09,113000.0,22.4304,22.4502,22.4304,22.4502,113000.0
2011-12-20 11:15:00,34.08,34.09,34.08,34.08,192200.0,22.4436,22.4502,22.4436,22.4436,192200.0
2011-12-20 11:20:00,34.07,34.08,34.04,34.05,144600.0,22.437,22.4436,22.4172,22.4238,144600.0
2011-12-20 11:25:00,34.05,34.05,34.02,34.05,147200.0,22.4238,22.4238,22.4041,22.4238,147200.0
2011-12-20 11:30:00,34.05,34.06,34.04,34.06,236400.0,22.4238,22.4304,22.4172,22.4304,236400.0
2011-12-20 11:35:00,34.06,34.06,34.01,34.01,271600.0,22.4304,22.4304,22.3975,22.3975,271600.0
2011-12-20 11:40:00,34.01,34.01,33.99,33.99,97600.0,22.3975,22.3975,22.3843,22.3843,97600.0
2011-12-20 11:45:00,33.99,33.99,33.98,33.99,200200.0,22.3843,22.3843,22.3777,22.3843,200200.0
2011-12-20 11:50:00,33.99,34.01,33.98,34.01,183000.0,22.3843,22.3975,22.3777,22.3975,183000.0
2011-12-20 11:55:00,34.01,34.01,33.99,34.0,46600.0,22.3975,22.3975,22.3843,22.3909,46600.0
2011-12-20 12:00:00,34.0,34.01,33.98,34.01,62400.0,22.3909,22.3975,22.3777,22.3975,62400.0
2011-12-20 12:05:00,34.01,34.05,34.01,34.05,55200.0,22.3975,22.4238,22.3975,22.4238,55200.0
2011-12-20 12:10:00,34.05,34.06,34.02,34.04,68800.0,22.4238,22.4304,22.4041,22.4172,68800.0
2011-12-20 12:15:00,34.05,34.09,34.04,34.06,145800.0,22.4238,22.4502,22.4172,22.4304,145800.0
2011-12-20 12:20:00,34.06,34.1,34.06,34.09,96600.0,22.4304,22.4567,22.4304,22.4502,96600.0
2011-12-20 12:25:00,34.09,34.12,34.09,34.11,84200.0,22.4502,22.4699,22.4502,22.4633,84200.0
2011-12-20 12:30:00,34.1,34.11,34.08,34.1,71200.0,22.4567,22.4633,22.4436,22.4567,71200.0
2011-12-20 12:35:00,34.1,34.13,34.1,34.12,49800.0,22.4567,22.4765,22.4567,22.4699,49800.0
2011-12-20 12:40:00,34.12,34.15,34.12,34.15,88400.0,22.4699,22.4897,22.4699,22.4897,88400.0
2011-12-20 12:45:00,34.15,34.15,34.12,34.13,109600.0,22.4897,22.4897,22.4699,22.4765,109600.0
2011-12-20 12:50:00,34.13,34.17,34.13,34.17,94200.0,22.4765,22.5028,22.4765,22.5028,94200.0
2011-12-20 12:55:00,34.16,34.2,34.16,34.2,229800.0,22.4963,22.5226,22.4963,22.5226,229800.0
2011-12-20 13:00:00,34.2,34.25,34.2,34.24,236200.0,22.5226,22.5555,22.5226,22.5489,236200.0
2011-12-20 13:05:00,34.24,34.29,34.22,34.28,235400.0,22.5489,22.5819,22.5358,22.5753,235400.0
2011-12-20 13:10:00,34.28,34.32,34.24,34.24,259800.0,22.5753,22.6016,22.5489,22.5489,259800.0
2011-12-20 13:15:00,34.24,34.26,34.22,34.23,118400.0,22.5489,22.5621,22.5358,22.5424,118400.0
2011-12-20 13:20:00,34.22,34.25,34.21,34.22,137600.0,22.5358,22.5555,22.5292,22.5358,137600.0
2011-12-20 13:25:00,34.22,34.23,34.19,34.2,108600.0,22.5358,22.5424,22.516,22.5226,108600.0
2011-12-20 13:30:00,34.2,34.21,34.19,34.19,86800.0,22.5226,22.5292,22.516,22.516,86800.0
2011-12-20 13:35:00,34.19,34.19,34.17,34.19,69400.0,22.516,22.516,22.5028,22.516,69400.0
2011-12-20 13:40:00,34.19,34.2,34.17,34.17,99600.0,22.516,22.5226,22.5028,22.5028,99600.0
2011-12-20 13:45:00,34.17,34.19,34.17,34.19,84800.0,22.5028,22.516,22.5028,22.516,84800.0
2011-12-20 13:50:00,34.19,34.21,34.17,34.17,109800.0,22.516,22.5292,22.5028,22.5028,109800.0
2011-12-20 13:55:00,34.17,34.18,34.16,34.16,78400.0,22.5028,22.5094,22.4963,22.4963,78400.0
2011-12-20 14:00:00,34.16,34.18,34.16,34.18,67400.0,22.4963,22.5094,22.4963,22.5094,67400.0
2011-12-20 14:05:00,34.17,34.19,34.16,34.16,138600.0,22.5028,22.516,22.4963,22.4963,138600.0
2011-12-20 14:10:00,34.16,34.17,34.14,34.15,116400.0,22.4963,22.5028,22.4831,22.4897,116400.0
2011-12-20 14:15:00,34.15,34.16,34.14,34.16,89200.0,22.4897,22.4963,22.4831,22.4963,89200.0
2011-12-20 14:20:00,34.16,34.16,34.13,34.14,80600.0,22.4963,22.4963,22.4765,22.4831,80600.0
2011-12-20 14:25:00,34.14,34.15,34.13,34.13,69800.0,22.4831,22.4897,22.4765,22.4765,69800.0
2011-12-20 14:30:00,34.13,34.17,34.13,34.15,143000.0,22.4765,22.5028,22.4765,22.4897,143000.0
2011-12-20 14:35:00,34.15,34.16,34.13,34.13,48200.0,22.4897,22.4963,22.4765,22.4765,48200.0
2011-12-20 14:40:00,34.13,34.21,34.13,34.2,126800.0,22.4765,22.5292,22.4765,22.5226,126800.0
2011-12-20 14:45:00,34.2,34.2,34.17,34.18,109600.0,22.5226,22.5226,22.5028,22.5094,109600.0
2011-12-20 14:50:00,34.19,34.2,34.16,34.19,97200.0,22.516,22.5226,22.4963,22.516,97200.0
2011-12-20 14:55:00,34.19,34.19,34.16,34.17,71400.0,22.516,22.516,22.4963,22.5028,71400.0
2011-12-20 15:00:00,34.17,34.2,34.17,34.19,109000.0,22.5028,22.5226,22.5028,22.516,109000.0
2011-12-20 15:05:00,34.19,34.2,34.17,34.19,111400.0,22.516,22.5226,22.5028,22.516,111400.0
2011-12-20 15:10:00,34.19,34.2,34.16,34.17,200800.0,22.516,22.5226,22.4963,22.5028,200800.0
2011-12-20 15:15:00,34.16,34.2,34.16,34.17,173800.0,22.4963,22.5226,22.4963,22.5028,173800.0
2011-12-20 15:20:00,34.17,34.18,34.16,34.17,87600.0,22.5028,22.5094,22.4963,22.5028,87600.0
2011-12-20 15:25:00,34.18,34.2,34.17,34.18,218200.0,22.5094,22.5226,22.5028,22.5094,218200.0
2011-12-20 15:30:00,34.17,34.18,34.12,34.13,241600.0,22.5028,22.5094,22.4699,22.4765,241600.0
2011-12-20 15:35:00,34.13,34.18,34.11,34.18,193800.0,22.4765,22.5094,22.4633,22.5094,193800.0
2011-12-20 15:40:00,34.18,34.24,34.17,34.19,331200.0,22.5094,22.5489,22.5028,22.516,331200.0
2011-12-20 15:45:00,34.2,34.23,34.2,34.2,325800.0,22.5226,22.5424,22.5226,22.5226,325800.0
2011-12-20 15:50:00,34.2,34.22,34.2,34.22,335400.0,22.5226,22.5358,22.5226,22.5358,335400.0
2011-12-20 15:55:00,34.22,34.24,34.18,34.2,777600.0,22.5358,22.5489,22.5094,22.5226,777600.0
2011-12-21 09:30:00,34.26,34.5,34.16,34.48,756000.0,22.5621,22.7202,22.4963,22.707,756000.0
2011-12-21 09:35:00,34.48,34.5,34.45,34.49,211200.0,22.707,22.7202,22.6872,22.7136,211200.0
2011-12-21 09:40:00,34.49,34.5,34.46,34.49,246400.0,22.7136,22.7202,22.6938,22.7136,246400.0
2011-12-21 09:45:00,34.49,34.54,34.46,34.52,630600.0,22.7136,22.7465,22.6938,22.7333,630600.0
2011-12-21 09:50:00,34.52,34.52,34.43,34.44,236400.0,22.7333,22.7333,22.6741,22.6807,236400.0
2011-12-21 09:55:00,34.44,34.44,34.4,34.43,211200.0,22.6807,22.6807,22.6543,22.6741,211200.0
2011-12-21 10:00:00,34.42,34.51,34.41,34.49,245400.0,22.6675,22.7267,22.6609,22.7136,245400.0
2011-12-21 10:05:00,34.49,34.52,34.49,34.5,150600.0,22.7136,22.7333,22.7136,22.7202,150600.0
2011-12-21 10:10:00,34.49,34.53,34.49,34.52,177200.0,22.7136,22.7399,22.7136,22.7333,177200.0
2011-12-21 10:15:00,34.52,34.53,34.5,34.52,193200.0,22.7333,22.7399,22.7202,22.7333,193200.0
2011-12-21 10:20:00,34.52,34.53,34.48,34.49,171600.0,22.7333,22.7399,22.707,22.7136,171600.0
2011-12-21 10:25:00,34.49,34.51,34.48,34.48,90200.0,22.7136,22.7267,22.707,22.707,90200.0
2011-12-21 10:30:00,34.48,34.52,34.47,34.51,161800.0,22.707,22.7333,22.7004,22.7267,161800.0
2011-12-21 10:35:00,34.51,34.52,34.49,34.51,380000.0,22.7267,22.7333,22.7136,22.7267,380000.0
2011-12-21 10:40:00,34.51,34.52,34.47,34.47,135200.0,22.7267,22.7333,22.7004,22.7004,135200.0
2011-12-21 10:45:00,34.47,34.51,34.46,34.51,146600.0,22.7004,22.7267,22.6938,22.7267,146600.0
2011-12-21 10:50:00,34.5,34.52,34.49,34.51,106200.0,22.7202,22.7333,22.7136,22.7267,106200.0
2011-12-21 10:55:00,34.51,34.51,34.47,34.49,165600.0,22.7267,22.7267,22.7004,22.7136,165600.0
2011-12-21 11:00:00,34.49,34.49,34.45,34.46,88600.0,22.7136,22.7136,22.6872,22.6938,88600.0
2011-12-21 11:05:00,34.46,34.48,34.43,34.48,151400.0,22.6938,22.707,22.6741,22.707,151400.0
2011-12-21 11:10:00,34.48,34.52,34.46,34.51,125000.0,22.707,22.7333,22.6938,22.7267,125000.0
2011-12-21 11:15:00,34.51,34.51,34.48,34.49,126800.0,22.7267,22.7267,22.707,22.7136,126800.0
2011-12-21 11:20:00,34.49,34.51,34.47,34.51,190000.0,22.7136,22.7267,22.7004,22.7267,190000.0
2011-12-21 11:25:00,34.51,34.53,34.5,34.53,120000.0,22.7267,22.7399,22.7202,22.7399,120000.0
2011-12-21 11:30:00,34.52,34.55,34.52,34.54,95600.0,22.7333,22.7531,22.7333,22.7465,95600.0
2011-12-21 11:35:00,34.55,34.58,34.54,34.55,186000.0,22.7531,22.7728,22.7465,22.7531,186000.0
2011-12-21 11:40:00,34.55,34.56,34.52,34.55,118800.0,22.7531,22.7597,22.7333,22.7531,118800.0
2011-12-21 11:45:00,34.55,34.6,34.55,34.58,140000.0,22.7531,22.786,22.7531,22.7728,140000.0
2011-12-21 11:50:00,34.59,34.59,34.58,34.58,40800.0,22.7794,22.7794,22.7728,22.7728,40800.0
2011-12-21 11:55:00,34.58,34.59,34.56,34.56,185400.0,22.7728,22.7794,22.7597,22.7597,185400.0
2011-12-21 12:00:00,34.55,34.58,34.55,34.58,104600.0,22.7531,22.7728,22.7531,22.7728,104600.0
2011-12-21 12:05:00,34.58,34.59,34.57,34.59,266000.0,22.7728,22.7794,22.7663,22.7794,266000.0
2011-12-21 12:10:00,34.59,34.62,34.58,34.62,132800.0,22.7794,22.7992,22.7728,22.7992,132800.0
2011-12-21 12:15:00,34.62,34.63,34.61,34.63,97200.0,22.7992,22.8058,22.7926,22.8058,97200.0
2011-12-21 12:20:00,34.63,34.65,34.63,34.63,215200.0,22.8058,22.8189,22.8058,22.8058,215200.0
2011-12-21 12:25:00,34.63,34.65,34.6,34.62,239400.0,22.8058,22.8189,22.786,22.7992,239400.0
2011-12-21 12:30:00,34.62,34.63,34.62,34.63,108000.0,22.7992,22.8058,22.7992,22.8058,108000.0
2011-12-21 12:35:00,34.62,34.65,34.61,34.65,152200.0,22.7992,22.8189,22.7926,22.8189,152200.0
2011-12-21 12:40:00,34.65,34.66,34.63,34.63,106400.0,22.8189,22.8255,22.8058,22.8058,106400.0
2011-12-21 12:45:00,34.63,34.69,34.63,34.67,147600.0,22.8058,22.8453,22.8058,22.8321,147600.0
2011-12-21 12:50:00,34.67,34.69,34.66,34.69,86600.0,22.8321,22.8453,22.8255,22.8453,86600.0
2011-12-21 12:55:00,34.69,34.72,34.69,34.71,153000.0,22.8453,22.865,22.8453,22.8585,153000.0
2011-12-21 13:00:00,34.71,34.79,34.71,34.79,444600.0,22.8585,22.9111,22.8585,22.9111,444600.0
2011-12-21 13:05:00,34.78,34.81,34.77,34.8,133400.0,22.9046,22.9243,22.898,22.9177,133400.0
2011-12-21 13:10:00,34.81,34.82,34.79,34.8,104400.0,22.9243,22.9309,22.9111,22.9177,104400.0
2011-12-21 13:15:00,34.8,34.81,34.77,34.77,196800.0,22.9177,22.9243,22.898,22.898,196800.0
2011-12-21 13:20:00,34.77,34.79,34.74,34.78,256400.0,22.898,22.9111,22.8782,22.9046,256400.0
2011-12-21 13:25:00,34.78,34.8,34.78,34.79,110200.0,22.9046,22.9177,22.9046,22.9111,110200.0
2011-12-21 13:30:00,34.79,34.79,34.77,34.79,71400.0,22.9111,22.9111,22.898,22.9111,71400.0
2011-12-21 13:35:00,34.79,34.81,34.77,34.8,183800.0,22.9111,22.9243,22.898,22.9177,183800.0
2011-12-21 13:40:00,34.8,34.84,34.8,34.83,317400.0,22.9177,22.9441,22.9177,22.9375,317400.0
2011-12-21 13:45:00,34.83,34.84,34.82,34.83,130600.0,22.9375,22.9441,22.9309,22.9375,130600.0
2011-12-21 13:50:00,34.83,34.85,34.83,34.84,283600.0,22.9375,22.9507,22.9375,22.9441,283600.0
2011-12-21 13:55:00,34.84,34.85,34.83,34.85,101200.0,22.9441,22.9507,22.9375,22.9507,101200.0
2011-12-21 14:00:00,34.85,34.86,34.83,34.85,233400.0,22.9507,22.9572,22.9375,22.9507,233400.0
2011-12-21 14:05:00,34.86,34.9,34.85,34.89,253400.0,22.9572,22.9836,22.9507,22.977,253400.0
2011-12-21 14:10:00,34.89,34.9,34.85,34.88,244600.0,22.977,22.9836,22.9507,22.9704,244600.0
2011-12-21 14:15:00,34.88,34.88,34.85,34.85,98000.0,22.9704,22.9704,22.9507,22.9507,98000.0
2011-12-21 14:20:00,34.85,34.87,34.85,34.85,117600.0,22.9507,22.9638,22.9507,22.9507,117600.0
2011-12-21 14:25:00,34.85,34.87,34.85,34.85,76400.0,22.9507,22.9638,22.9507,22.9507,76400.0
2011-12-21 14:30:00,34.85,34.86,34.8,34.81,140800.0,22.9507,22.9572,22.9177,22.9243,140800.0
2011-12-21 14:35:00,34.81,34.84,34.8,34.83,226800.0,22.9243,22.9441,22.9177,22.9375,226800.0
2011-12-21 14:40:00,34.83,34.84,34.82,34.82,120800.0,22.9375,22.9441,22.9309,22.9309,120800.0
2011-12-21 14:45:00,34.82,34.84,34.8,34.84,145600.0,22.9309,22.9441,22.9177,22.9441,145600.0
2011-12-21 14:50:00,34.84,34.85,34.83,34.84,142200.0,22.9441,22.9507,22.9375,22.9441,142200.0
2011-12-21 14:55:00,34.85,34.87,34.84,34.87,233600.0,22.9507,22.9638,22.9441,22.9638,233600.0
2011-12-21 15:00:00,34.85,34.87,34.84,34.85,134200.0,22.9507,22.9638,22.9441,22.9507,134200.0
2011-12-21 15:05:00,34.85,34.87,34.84,34.86,221200.0,22.9507,22.9638,22.9441,22.9572,221200.0
2011-12-21 15:10:00,34.86,34.89,34.86,34.88,202000.0,22.9572,22.977,22.9572,22.9704,202000.0
2011-12-21 15:15:00,34.88,34.9,34.87,34.88,237600.0,22.9704,22.9836,22.9638,22.9704,237600.0
2011-12-21 15:20:00,34.88,34.9,34.87,34.88,185200.0,22.9704,22.9836,22.9638,22.9704,185200.0
2011-12-21 15:25:00,34.88,34.88,34.85,34.87,248400.0,22.9704,22.9704,22.9507,22.9638,248400.0
2011-12-21 15:30:00,34.86,34.87,34.85,34.85,228600.0,22.9572,22.9638,22.9507,22.9507,228600.0
2011-12-21 15:35:00,34.85,34.86,34.85,34.85,315000.0,22.9507,22.9572,22.9507,22.9507,315000.0
2011-12-21 15:40:00,34.85,34.85,34.8,34.82,309600.0,22.9507,22.9507,22.9177,22.9309,309600.0
2011-12-21 15:45:00,34.81,34.82,34.77,34.78,396800.0,22.9243,22.9309,22.898,22.9046,396800.0
2011-12-21 15:50:00,34.78,34.79,34.74,34.74,512800.0,22.9046,22.9111,22.8782,22.8782,512800.0
2011-12-21 15:55:00,34.74,34.81,34.74,34.8,820400.0,22.8782,22.9243,22.8782,22.9177,820400.0
2011-12-22 09:30:00,34.67,34.75,34.67,34.74,511800.0,22.8321,22.8848,22.8321,22.8782,511800.0
2011-12-22 09:35:00,34.74,34.8,34.74,34.78,168000.0,22.8782,22.9177,22.8782,22.9046,168000.0
2011-12-22 09:40:00,34.78,34.8,34.76,34.77,213800.0,22.9046,22.9177,22.8914,22.898,213800.0
2011-12-22 09:45:00,34.77,34.8,34.77,34.77,267800.0,22.898,22.9177,22.898,22.898,267800.0
2011-12-22 09:50:00,34.77,34.79,34.75,34.78,202600.0,22.898,22.9111,22.8848,22.9046,202600.0
2011-12-22 09:55:00,34.78,34.79,34.72,34.74,164000.0,22.9046,22.9111,22.865,22.8782,164000.0
2011-12-22 10:00:00,34.74,34.75,34.65,34.66,307400.0,22.8782,22.8848,22.8189,22.8255,307400.0
2011-12-22 10:05:00,34.65,34.66,34.63,34.63,134800.0,22.8189,22.8255,22.8058,22.8058,134800.0
2011-12-22 10:10:00,34.63,34.67,34.61,34.67,150800.0,22.8058,22.8321,22.7926,22.8321,150800.0
2011-12-22 10:15:00,34.67,34.7,34.67,34.67,100600.0,22.8321,22.8519,22.8321,22.8321,100600.0
2011-12-22 10:20:00,34.67,34.69,34.64,34.69,92000.0,22.8321,22.8453,22.8124,22.8453,92000.0
2011-12-22 10:25:00,34.69,34.75,34.68,34.73,147200.0,22.8453,22.8848,22.8387,22.8716,147200.0
2011-12-22 10:30:00,34.73,34.74,34.7,34.71,111800.0,22.8716,22.8782,22.8519,22.8585,111800.0
2011-12-22 10:35:00,34.71,34.71,34.68,34.71,76200.0,22.8585,22.8585,22.8387,22.8585,76200.0
2011-12-22 10:40:00,34.71,34.71,34.69,34.7,74200.0,22.8585,22.8585,22.8453,22.8519,74200.0
2011-12-22 10:45:00,34.7,34.73,34.65,34.66,137200.0,22.8519,22.8716,22.8189,22.8255,137200.0
2011-12-22 10:50:00,34.66,34.66,34.63,34.65,143200.0,22.8255,22.8255,22.8058,22.8189,143200.0
2011-12-22 10:55:00,34.65,34.68,34.64,34.66,157200.0,22.8189,22.8387,22.8124,22.8255,157200.0
2011-12-22 11:00:00,34.66,34.72,34.65,34.69,236000.0,22.8255,22.865,22.8189,22.8453,236000.0
2011-12-22 11:05:00,34.69,34.7,34.68,34.69,73600.0,22.8453,22.8519,22.8387,22.8453,73600.0
2011-12-22 11:10:00,34.69,34.69,34.65,34.65,126200.0,22.8453,22.8453,22.8189,22.8189,126200.0
2011-12-22 11:15:00,34.65,34.67,34.64,34.64,113400.0,22.8189,22.8321,22.8124,22.8124,113400.0
2011-12-22 11:20:00,34.65,34.66,34.62,34.63,157000.0,22.8189,22.8255,22.7992,22.8058,157000.0
2011-12-22 11:25:00,34.63,34.63,34.6,34.61,119400.0,22.8058,22.8058,22.786,22.7926,119400.0
2011-12-22 11:30:00,34.62,34.63,34.59,34.6,123600.0,22.7992,22.8058,22.7794,22.786,123600.0
2011-12-22 11:35:00,34.6,34.61,34.59,34.61,168800.0,22.786,22.7926,22.7794,22.7926,168800.0
2011-12-22 11:40:00,34.6,34.62,34.6,34.6,124400.0,22.786,22.7992,22.786,22.786,124400.0
2011-12-22 11:45:00,34.61,34.63,34.6,34.6,238600.0,22.7926,22.8058,22.786,22.786,238600.0
2011-12-22 11:50:00,34.6,34.6,34.58,34.59,120400.0,22.786,22.786,22.7728,22.7794,120400.0
2011-12-22 11:55:00,34.59,34.59,34.55,34.57,107800.0,22.7794,22.7794,22.7531,22.7663,107800.0
2011-12-22 12:00:00,34.57,34.62,34.57,34.61,140200.0,22.7663,22.7992,22.7663,22.7926,140200.0
2011-12-22 12:05:00,34.6,34.62,34.6,34.61,120800.0,22.786,22.7992,22.786,22.7926,120800.0
2011-12-22 12:10:00,34.61,34.62,34.6,34.6,130400.0,22.7926,22.7992,22.786,22.786,130400.0
2011-12-22 12:15:00,34.6,34.6,34.59,34.6,147000.0,22.786,22.786,22.7794,22.786,147000.0
2011-12-22 12:20:00,34.6,34.6,34.59,34.6,94600.0,22.786,22.786,22.7794,22.786,94600.0
2011-12-22 12:25:00,34.6,34.6,34.59,34.6,201000.0,22.786,22.786,22.7794,22.786,201000.0
2011-12-22 12:30:00,34.6,34.6,34.6,34.6,100200.0,22.786,22.786,22.786,22.786,100200.0
2011-12-22 12:35:00,34.6,34.62,34.6,34.62,77800.0,22.786,22.7992,22.786,22.7992,77800.0
2011-12-22 12:40:00,34.61,34.62,34.6,34.6,143800.0,22.7926,22.7992,22.786,22.786,143800.0
2011-12-22 12:45:00,34.6,34.61,34.59,34.6,69400.0,22.786,22.7926,22.7794,22.786,69400.0
2011-12-22 12:50:00,34.6,34.61,34.59,34.6,120600.0,22.786,22.7926,22.7794,22.786,120600.0
2011-12-22 12:55:00,34.59,34.6,34.59,34.59,58000.0,22.7794,22.786,22.7794,22.7794,58000.0
2011-12-22 13:00:00,34.6,34.6,34.58,34.59,65400.0,22.786,22.786,22.7728,22.7794,65400.0
2011-12-22 13:05:00,34.59,34.59,34.57,34.57,54000.0,22.7794,22.7794,22.7663,22.7663,54000.0
2011-12-22 13:10:00,34.58,34.59,34.57,34.58,64400.0,22.7728,22.7794,22.7663,22.7728,64400.0
2011-12-22 13:15:00,34.57,34.58,34.57,34.57,44800.0,22.7663,22.7728,22.7663,22.7663,44800.0
2011-12-22 13:20:00,34.57,34.58,34.57,34.58,40800.0,22.7663,22.7728,22.7663,22.7728,40800.0
2011-12-22 13:25:00,34.58,34.62,34.57,34.61,114400.0,22.7728,22.7992,22.7663,22.7926,114400.0
2011-12-22 13:30:00,34.61,34.61,34.6,34.6,182000.0,22.7926,22.7926,22.786,22.786,182000.0
2011-12-22 13:35:00,34.6,34.6,34.59,34.6,50600.0,22.786,22.786,22.7794,22.786,50600.0
2011-12-22 13:40:00,34.6,34.6,34.59,34.59,77400.0,22.786,22.786,22.7794,22.7794,77400.0
2011-12-22 13:45:00,34.59,34.6,34.59,34.6,57200.0,22.7794,22.786,22.7794,22.786,57200.0
2011-12-22 13:50:00,34.6,34.6,34.6,34.6,76600.0,22.786,22.786,22.786,22.786,76600.0
2011-12-22 13:55:00,34.6,34.6,34.57,34.57,95600.0,22.786,22.786,22.7663,22.7663,95600.0
2011-12-22 14:00:00,34.57,34.57,34.51,34.51,203800.0,22.7663,22.7663,22.7267,22.7267,203800.0
2011-12-22 14:05:00,34.51,34.52,34.51,34.52,114600.0,22.7267,22.7333,22.7267,22.7333,114600.0
2011-12-22 14:10:00,34.52,34.57,34.52,34.57,123800.0,22.7333,22.7663,22.7333,22.7663,123800.0
2011-12-22 14:15:00,34.57,34.58,34.56,34.56,158400.0,22.7663,22.7728,22.7597,22.7597,158400.0
2011-12-22 14:20:00,34.56,34.59,34.56,34.59,79200.0,22.7597,22.7794,22.7597,22.7794,79200.0
2011-12-22 14:25:00,34.59,34.6,34.58,34.6,153800.0,22.7794,22.786,22.7728,22.786,153800.0
2011-12-22 14:30:00,34.6,34.6,34.59,34.6,71600.0,22.786,22.786,22.7794,22.786,71600.0
2011-12-22 14:35:00,34.6,34.61,34.56,34.56,172200.0,22.786,22.7926,22.7597,22.7597,172200.0
2011-12-22 14:40:00,34.56,34.56,34.54,34.55,140800.0,22.7597,22.7597,22.7465,22.7531,140800.0
2011-12-22 14:45:00,34.55,34.55,34.51,34.52,242400.0,22.7531,22.7531,22.7267,22.7333,242400.0
2011-12-22 14:50:00,34.52,34.52,34.47,34.47,202600.0,22.7333,22.7333,22.7004,22.7004,202600.0
2011-12-22 14:55:00,34.47,34.48,34.45,34.47,268600.0,22.7004,22.707,22.6872,22.7004,268600.0
2011-12-22 15:00:00,34.47,34.52,34.47,34.52,132200.0,22.7004,22.7333,22.7004,22.7333,132200.0
2011-12-22 15:05:00,34.52,34.55,34.51,34.52,241200.0,22.7333,22.7531,22.7267,22.7333,241200.0
2011-12-22 15:10:00,34.52,34.54,34.52,34.54,129400.0,22.7333,22.7465,22.7333,22.7465,129400.0
2011-12-22 15:15:00,34.53,34.57,34.53,34.57,130400.0,22.7399,22.7663,22.7399,22.7663,130400.0
2011-12-22 15:20:00,34.57,34.57,34.54,34.57,242400.0,22.7663,22.7663,22.7465,22.7663,242400.0
2011-12-22 15:25:00,34.57,34.59,34.56,34.56,140200.0,22.7663,22.7794,22.7597,22.7597,140200.0
2011-12-22 15:30:00,34.56,34.59,34.56,34.58,223400.0,22.7597,22.7794,22.7597,22.7728,223400.0
2011-12-22 15:35:00,34.58,34.6,34.58,34.59,223400.0,22.7728,22.786,22.7728,22.7794,223400.0
2011-12-22 15:40:00,34.58,34.59,34.52,34.54,306400.0,22.7728,22.7794,22.7333,22.7465,306400.0
2011-12-22 15:45:00,34.54,34.58,34.53,34.58,355800.0,22.7465,22.7728,22.7399,22.7728,355800.0
2011-12-22 15:50:00,34.58,34.6,34.57,34.58,370800.0,22.7728,22.786,22.7663,22.7728,370800.0
2011-12-22 15:55:00,34.57,34.6,34.55,34.6,713200.0,22.7663,22.786,22.7531,22.786,713200.0
2011-12-23 09:30:00,34.62,34.74,34.62,34.67,341200.0,22.7992,22.8782,22.7992,22.8321,341200.0
2011-12-23 09:35:00,34.67,34.68,34.6,34.63,135600.0,22.8321,22.8387,22.786,22.8058,135600.0
2011-12-23 09:40:00,34.63,34.67,34.63,34.67,137200.0,22.8058,22.8321,22.8058,22.8321,137200.0
2011-12-23 09:45:00,34.67,34.74,34.67,34.71,142800.0,22.8321,22.8782,22.8321,22.8585,142800.0
2011-12-23 09:50:00,34.7,34.74,34.7,34.74,116200.0,22.8519,22.8782,22.8519,22.8782,116200.0
2011-12-23 09:55:00,34.74,34.75,34.7,34.74,119000.0,22.8782,22.8848,22.8519,22.8782,119000.0
2011-12-23 10:00:00,34.74,34.8,34.73,34.77,242200.0,22.8782,22.9177,22.8716,22.898,242200.0
2011-12-23 10:05:00,34.77,34.83,34.77,34.83,171200.0,22.898,22.9375,22.898,22.9375,171200.0
2011-12-23 10:10:00,34.83,34.86,34.82,34.82,210800.0,22.9375,22.9572,22.9309,22.9309,210800.0
2011-12-23 10:15:00,34.81,34.85,34.8,34.85,107000.0,22.9243,22.9507,22.9177,22.9507,107000.0
2011-12-23 10:20:00,34.85,34.88,34.83,34.88,108600.0,22.9507,22.9704,22.9375,22.9704,108600.0
2011-12-23 10:25:00,34.88,34.9,34.86,34.89,90200.0,22.9704,22.9836,22.9572,22.977,90200.0
2011-12-23 10:30:00,34.89,34.9,34.86,34.87,95400.0,22.977,22.9836,22.9572,22.9638,95400.0
2011-12-23 10:35:00,34.87,34.88,34.84,34.87,188400.0,22.9638,22.9704,22.9441,22.9638,188400.0
2011-12-23 10:40:00,34.88,34.88,34.82,34.82,227600.0,22.9704,22.9704,22.9309,22.9309,227600.0
2011-12-23 10:45:00,34.82,34.85,34.82,34.85,127400.0,22.9309,22.9507,22.9309,22.9507,127400.0
2011-12-23 10:50:00,34.85,34.85,34.85,34.85,162600.0,22.9507,22.9507,22.9507,22.9507,162600.0
2011-12-23 10:55:00,34.85,34.85,34.83,34.85,146400.0,22.9507,22.9507,22.9375,22.9507,146400.0
2011-12-23 11:00:00,34.85,34.86,34.85,34.85,122400.0,22.9507,22.9572,22.9507,22.9507,122400.0
2011-12-23 11:05:00,34.85,34.85,34.84,34.84,87400.0,22.9507,22.9507,22.9441,22.9441,87400.0
2011-12-23 11:10:00,34.84,34.85,34.82,34.85,118800.0,22.9441,22.9507,22.9309,22.9507,118800.0
2011-12-23 11:15:00,34.85,34.85,34.83,34.83,62000.0,22.9507,22.9507,22.9375,22.9375,62000.0
2011-12-23 11:20:00,34.84,34.87,34.83,34.87,96800.0,22.9441,22.9638,22.9375,22.9638,96800.0
2011-12-23 11:25:00,34.87,34.88,34.85,34.87,68600.0,22.9638,22.9704,22.9507,22.9638,68600.0
2011-12-23 11:30:00,34.87,34.9,34.86,34.9,81000.0,22.9638,22.9836,22.9572,22.9836,81000.0
2011-12-23 11:35:00,34.9,34.91,34.89,34.91,139000.0,22.9836,22.9902,22.977,22.9902,139000.0
2011-12-23 11:40:00,34.91,34.91,34.9,34.9,69800.0,22.9902,22.9902,22.9836,22.9836,69800.0
2011-12-23 11:45:00,34.9,34.91,34.88,34.88,107000.0,22.9836,22.9902,22.9704,22.9704,107000.0
2011-12-23 11:50:00,34.88,34.9,34.88,34.9,34400.0,22.9704,22.9836,22.9704,22.9836,34400.0
2011-12-23 11:55:00,34.9,34.9,34.89,34.9,28400.0,22.9836,22.9836,22.977,22.9836,28400.0
2011-12-23 12:00:00,34.9,34.9,34.88,34.9,43400.0,22.9836,22.9836,22.9704,22.9836,43400.0
2011-12-23 12:05:00,34.9,34.91,34.89,34.91,89400.0,22.9836,22.9902,22.977,22.9902,89400.0
2011-12-23 12:10:00,34.91,34.92,34.9,34.9,90000.0,22.9902,22.9968,22.9836,22.9836,90000.0
2011-12-23 12:15:00,34.9,34.91,34.9,34.91,51000.0,22.9836,22.9902,22.9836,22.9902,51000.0
2011-12-23 12:20:00,34.9,34.92,34.9,34.92,68400.0,22.9836,22.9968,22.9836,22.9968,68400.0
2011-12-23 12:25:00,34.92,34.93,34.92,34.92,87000.0,22.9968,23.0033,22.9968,22.9968,87000.0
2011-12-23 12:30:00,34.92,34.95,34.92,34.94,81600.0,22.9968,23.0165,22.9968,23.0099,81600.0
2011-12-23 12:35:00,34.95,34.95,34.94,34.94,32400.0,23.0165,23.0165,23.0099,23.0099,32400.0
2011-12-23 12:40:00,34.95,34.95,34.94,34.94,74400.0,23.0165,23.0165,23.0099,23.0099,74400.0
2011-12-23 12:45:00,34.94,34.95,34.94,34.95,30200.0,23.0099,23.0165,23.0099,23.0165,30200.0
2011-12-23 12:50:00,34.95,34.95,34.94,34.94,56200.0,23.0165,23.0165,23.0099,23.0099,56200.0
2011-12-23 12:55:00,34.95,34.96,34.94,34.94,147800.0,23.0165,23.0231,23.0099,23.0099,147800.0
2011-12-23 13:00:00,34.95,34.95,34.94,34.94,27800.0,23.0165,23.0165,23.0099,23.0099,27800.0
2011-12-23 13:05:00,34.95,34.95,34.94,34.95,37200.0,23.0165,23.0165,23.0099,23.0165,37200.0
2011-12-23 13:10:00,34.95,34.97,34.95,34.97,41600.0,23.0165,23.0297,23.0165,23.0297,41600.0
2011-12-23 13:15:00,34.96,34.97,34.95,34.95,62000.0,23.0231,23.0297,23.0165,23.0165,62000.0
2011-12-23 13:20:00,34.95,34.97,34.95,34.97,33800.0,23.0165,23.0297,23.0165,23.0297,33800.0
2011-12-23 13:25:00,34.97,34.97,34.95,34.95,44600.0,23.0297,23.0297,23.0165,23.0165,44600.0
2011-12-23 13:30:00,34.95,34.95,34.92,34.92,60000.0,23.0165,23.0165,22.9968,22.9968,60000.0
2011-12-23 13:35:00,34.92,34.94,34.91,34.92,61000.0,22.9968,23.0099,22.9902,22.9968,61000.0
2011-12-23 13:40:00,34.92,34.93,34.9,34.9,41200.0,22.9968,23.0033,22.9836,22.9836,41200.0
2011-12-23 13:45:00,34.91,34.92,34.91,34.91,37200.0,22.9902,22.9968,22.9902,22.9902,37200.0
2011-12-23 13:50:00,34.91,34.92,34.91,34.91,36800.0,22.9902,22.9968,22.9902,22.9902,36800.0
2011-12-23 13:55:00,34.91,34.93,34.91,34.92,37400.0,22.9902,23.0033,22.9902,22.9968,37400.0
2011-12-23 14:00:00,34.92,34.92,34.92,34.92,37600.0,22.9968,22.9968,22.9968,22.9968,37600.0
2011-12-23 14:05:00,34.92,34.93,34.91,34.92,101600.0,22.9968,23.0033,22.9902,22.9968,101600.0
2011-12-23 14:10:00,34.92,34.93,34.92,34.92,58200.0,22.9968,23.0033,22.9968,22.9968,58200.0
2011-12-23 14:15:00,34.92,34.93,34.92,34.92,44200.0,22.9968,23.0033,22.9968,22.9968,44200.0
2011-12-23 14:20:00,34.92,34.92,34.91,34.91,55800.0,22.9968,22.9968,22.9902,22.9902,55800.0
2011-12-23 14:25:00,34.91,34.91,34.9,34.9,71200.0,22.9902,22.9902,22.9836,22.9836,71200.0
2011-12-23 14:30:00,34.9,34.9,34.88,34.9,115000.0,22.9836,22.9836,22.9704,22.9836,115000.0
2011-12-23 14:35:00,34.9,34.92,34.9,34.91,51200.0,22.9836,22.9968,22.9836,22.9902,51200.0
2011-12-23 14:40:00,34.91,34.93,34.9,34.93,89000.0,22.9902,23.0033,22.9836,23.0033,89000.0
2011-12-23 14:45:00,34.93,34.94,34.93,34.94,95000.0,23.0033,23.0099,23.0033,23.0099,95000.0
2011-12-23 14:50:00,34.94,34.94,34.93,34.93,60400.0,23.0099,23.0099,23.0033,23.0033,60400.0
2011-12-23 14:55:00,34.93,34.93,34.91,34.92,58200.0,23.0033,23.0033,22.9902,22.9968,58200.0
2011-12-23 15:00:00,34.91,34.92,34.91,34.92,111200.0,22.9902,22.9968,22.9902,22.9968,111200.0
2011-12-23 15:05:00,34.92,34.92,34.91,34.91,102000.0,22.9968,22.9968,22.9902,22.9902,102000.0
2011-12-23 15:10:00,34.91,34.91,34.89,34.89,49800.0,22.9902,22.9902,22.977,22.977,49800.0
2011-12-23 15:15:00,34.89,34.91,34.89,34.91,77000.0,22.977,22.9902,22.977,22.9902,77000.0
2011-12-23 15:20:00,34.91,34.91,34.88,34.88,84600.0,22.9902,22.9902,22.9704,22.9704,84600.0
2011-12-23 15:25:00,34.88,34.9,34.88,34.89,105200.0,22.9704,22.9836,22.9704,22.977,105200.0
2011-12-23 15:30:00,34.88,34.88,34.88,34.88,164200.0,22.9704,22.9704,22.9704,22.9704,164200.0
2011-12-23 15:35:00,34.88,34.89,34.87,34.89,127200.0,22.9704,22.977,22.9638,22.977,127200.0
2011-12-23 15:40:00,34.88,34.92,34.88,34.92,204000.0,22.9704,22.9968,22.9704,22.9968,204000.0
2011-12-23 15:45:00,34.92,34.92,34.91,34.91,139800.0,22.9968,22.9968,22.9902,22.9902,139800.0
2011-12-23 15:50:00,34.91,34.93,34.91,34.92,226800.0,22.9902,23.0033,22.9902,22.9968,226800.0
2011-12-23 15:55:00,34.92,34.99,34.92,34.99,730800.0,22.9968,23.0429,22.9968,23.0429,730800.0
2011-12-27 09:30:00,34.91,34.98,34.91,34.97,310200.0,22.9902,23.0363,22.9902,23.0297,310200.0
2011-12-27 09:35:00,34.97,35.0,34.96,34.98,668000.0,23.0297,23.0494,23.0231,23.0363,668000.0
2011-12-27 09:40:00,34.99,35.01,34.93,34.97,398800.0,23.0429,23.056,23.0033,23.0297,398800.0
2011-12-27 09:45:00,34.97,35.0,34.96,34.99,124200.0,23.0297,23.0494,23.0231,23.0429,124200.0
2011-12-27 09:50:00,34.99,35.05,34.98,35.04,218400.0,23.0429,23.0824,23.0363,23.0758,218400.0
2011-12-27 09:55:00,35.05,35.1,35.05,35.08,178600.0,23.0824,23.1153,23.0824,23.1021,178600.0
2011-12-27 10:00:00,35.07,35.09,34.99,35.01,178400.0,23.0955,23.1087,23.0429,23.056,178400.0
2011-12-27 10:05:00,35.02,35.04,34.99,34.99,245800.0,23.0626,23.0758,23.0429,23.0429,245800.0
2011-12-27 10:10:00,34.99,35.01,34.99,35.0,90600.0,23.0429,23.056,23.0429,23.0494,90600.0
2011-12-27 10:15:00,35.0,35.0,34.97,34.99,106400.0,23.0494,23.0494,23.0297,23.0429,106400.0
2011-12-27 10:20:00,35.0,35.01,34.98,34.99,136200.0,23.0494,23.056,23.0363,23.0429,136200.0
2011-12-27 10:25:00,35.0,35.01,34.99,34.99,82800.0,23.0494,23.056,23.0429,23.0429,82800.0
2011-12-27 10:30:00,35.0,35.01,34.97,34.98,120000.0,23.0494,23.056,23.0297,23.0363,120000.0
2011-12-27 10:35:00,34.99,35.0,34.98,35.0,68400.0,23.0429,23.0494,23.0363,23.0494,68400.0
2011-12-27 10:40:00,34.99,35.0,34.98,34.99,73200.0,23.0429,23.0494,23.0363,23.0429,73200.0
2011-12-27 10:45:00,34.99,35.01,34.98,35.0,137600.0,23.0429,23.056,23.0363,23.0494,137600.0
2011-12-27 10:50:00,35.0,35.01,34.99,35.01,104800.0,23.0494,23.056,23.0429,23.056,104800.0
2011-12-27 10:55:00,35.01,35.01,34.99,35.0,55400.0,23.056,23.056,23.0429,23.0494,55400.0
2011-12-27 11:00:00,34.99,35.0,34.99,34.99,53200.0,23.0429,23.0494,23.0429,23.0429,53200.0
2011-12-27 11:05:00,34.99,35.0,34.95,34.95,163800.0,23.0429,23.0494,23.0165,23.0165,163800.0
2011-12-27 11:10:00,34.95,34.99,34.94,34.99,61000.0,23.0165,23.0429,23.0099,23.0429,61000.0
2011-12-27 11:15:00,34.99,34.99,34.96,34.96,80600.0,23.0429,23.0429,23.0231,23.0231,80600.0
2011-12-27 11:20:00,34.96,34.96,34.92,34.95,81800.0,23.0231,23.0231,22.9968,23.0165,81800.0
2011-12-27 11:25:00,34.95,34.96,34.95,34.96,32600.0,23.0165,23.0231,23.0165,23.0231,32600.0
2011-12-27 11:30:00,34.96,34.98,34.96,34.98,62000.0,23.0231,23.0363,23.0231,23.0363,62000.0
2011-12-27 11:35:00,34.98,34.99,34.97,34.98,44200.0,23.0363,23.0429,23.0297,23.0363,44200.0
2011-12-27 11:40:00,34.99,34.99,34.97,34.98,61400.0,23.0429,23.0429,23.0297,23.0363,61400.0
2011-12-27 11:45:00,34.98,34.98,34.96,34.97,37800.0,23.0363,23.0363,23.0231,23.0297,37800.0
2011-12-27 11:50:00,34.96,34.99,34.96,34.99,31400.0,23.0231,23.0429,23.0231,23.0429,31400.0
2011-12-27 11:55:00,34.99,34.99,34.98,34.98,57800.0,23.0429,23.0429,23.0363,23.0363,57800.0
2011-12-27 12:00:00,34.98,34.99,34.98,34.99,49200.0,23.0363,23.0429,23.0363,23.0429,49200.0
2011-12-27 12:05:00,34.98,34.99,34.98,34.99,44800.0,23.0363,23.0429,23.0363,23.0429,44800.0
2011-12-27 12:10:00,34.99,35.0,34.99,34.99,36800.0,23.0429,23.0494,23.0429,23.0429,36800.0
2011-12-27 12:15:00,34.99,35.0,34.99,34.99,51600.0,23.0429,23.0494,23.0429,23.0429,51600.0
2011-12-27 12:20:00,34.99,35.0,34.99,35.0,39800.0,23.0429,23.0494,23.0429,23.0494,39800.0
2011-12-27 12:25:00,35.0,35.0,34.99,34.99,58800.0,23.0494,23.0494,23.0429,23.0429,58800.0
2011-12-27 12:30:00,34.99,35.0,34.99,35.0,32400.0,23.0429,23.0494,23.0429,23.0494,32400.0
2011-12-27 12:35:00,35.0,35.0,34.99,35.0,57400.0,23.0494,23.0494,23.0429,23.0494,57400.0
2011-12-27 12:40:00,35.0,35.01,34.99,35.0,164200.0,23.0494,23.056,23.0429,23.0494,164200.0
2011-12-27 12:45:00,35.0,35.01,34.99,35.0,90800.0,23.0494,23.056,23.0429,23.0494,90800.0
2011-12-27 12:50:00,34.99,35.01,34.99,35.0,53600.0,23.0429,23.056,23.0429,23.0494,53600.0
2011-12-27 12:55:00,34.99,35.01,34.99,34.99,53000.0,23.0429,23.056,23.0429,23.0429,53000.0
2011-12-27 13:00:00,34.99,35.0,34.99,35.0,44800.0,23.0429,23.0494,23.0429,23.0494,44800.0
2011-12-27 13:05:00,34.99,35.01,34.99,35.0,72600.0,23.0429,23.056,23.0429,23.0494,72600.0
2011-12-27 13:10:00,35.0,35.02,34.99,35.01,104800.0,23.0494,23.0626,23.0429,23.056,104800.0
2011-12-27 13:15:00,35.01,35.01,34.99,34.99,66400.0,23.056,23.056,23.0429,23.0429,66400.0
2011-12-27 13:20:00,34.99,35.0,34.98,34.99,47000.0,23.0429,23.0494,23.0363,23.0429,47000.0
2011-12-27 13:25:00,34.99,34.99,34.98,34.99,31000.0,23.0429,23.0429,23.0363,23.0429,31000.0
2011-12-27 13:30:00,34.99,35.0,34.99,34.99,52800.0,23.0429,23.0494,23.0429,23.0429,52800.0
2011-12-27 13:35:00,34.99,35.0,34.99,35.0,41200.0,23.0429,23.0494,23.0429,23.0494,41200.0
2011-12-27 13:40:00,35.0,35.0,34.99,35.0,41400.0,23.0494,23.0494,23.0429,23.0494,41400.0
2011-12-27 13:45:00,35.0,35.01,34.99,35.0,97400.0,23.0494,23.056,23.0429,23.0494,97400.0
2011-12-27 13:50:00,35.0,35.01,34.99,34.99,96400.0,23.0494,23.056,23.0429,23.0429,96400.0
2011-12-27 13:55:00,35.0,35.01,34.99,34.99,88200.0,23.0494,23.056,23.0429,23.0429,88200.0
2011-12-27 14:00:00,35.0,35.01,34.99,34.99,91000.0,23.0494,23.056,23.0429,23.0429,91000.0
2011-12-27 14:05:00,34.99,35.01,34.99,35.0,60800.0,23.0429,23.056,23.0429,23.0494,60800.0
2011-12-27 14:10:00,35.0,35.01,35.0,35.01,47800.0,23.0494,23.056,23.0494,23.056,47800.0
2011-12-27 14:15:00,35.0,35.02,35.0,35.01,92000.0,23.0494,23.0626,23.0494,23.056,92000.0
2011-12-27 14:20:00,35.01,35.01,34.99,35.01,77600.0,23.056,23.056,23.0429,23.056,77600.0
2011-12-27 14:25:00,35.0,35.02,34.99,35.01,67600.0,23.0494,23.0626,23.0429,23.056,67600.0
2011-12-27 14:30:00,35.01,35.02,34.99,35.01,127200.0,23.056,23.0626,23.0429,23.056,127200.0
2011-12-27 14:35:00,35.01,35.02,35.0,35.02,124800.0,23.056,23.0626,23.0494,23.0626,124800.0
2011-12-27 14:40:00,35.01,35.01,34.99,35.0,161800.0,23.056,23.056,23.0429,23.0494,161800.0
2011-12-27 14:45:00,34.99,35.01,34.99,35.0,55400.0,23.0429,23.056,23.0429,23.0494,55400.0
2011-12-27 14:50:00,35.0,35.01,34.99,35.0,39000.0,23.0494,23.056,23.0429,23.0494,39000.0
2011-12-27 14:55:00,35.01,35.02,35.0,35.02,51400.0,23.056,23.0626,23.0494,23.0626,51400.0
2011-12-27 15:00:00,35.02,35.05,35.02,35.05,94000.0,23.0626,23.0824,23.0626,23.0824,94000.0
2011-12-27 15:05:00,35.05,35.08,35.05,35.07,126000.0,23.0824,23.1021,23.0824,23.0955,126000.0
2011-12-27 15:10:00,35.08,35.09,35.07,35.08,169600.0,23.1021,23.1087,23.0955,23.1021,169600.0
2011-12-27 15:15:00,35.07,35.08,35.07,35.08,36800.0,23.0955,23.1021,23.0955,23.1021,36800.0
2011-12-27 15:20:00,35.08,35.08,35.06,35.08,85000.0,23.1021,23.1021,23.089,23.1021,85000.0
2011-12-27 15:25:00,35.07,35.08,35.06,35.07,81000.0,23.0955,23.1021,23.089,23.0955,81000.0
2011-12-27 15:30:00,35.07,35.07,35.06,35.07,45000.0,23.0955,23.0955,23.089,23.0955,45000.0
2011-12-27 15:35:00,35.06,35.07,35.02,35.02,120200.0,23.089,23.0955,23.0626,23.0626,120200.0
2011-12-27 15:40:00,35.02,35.06,35.01,35.03,203400.0,23.0626,23.089,23.056,23.0692,203400.0
2011-12-27 15:45:00,35.04,35.05,35.02,35.02,128600.0,23.0758,23.0824,23.0626,23.0626,128600.0
2011-12-27 15:50:00,35.02,35.02,34.98,34.99,515800.0,23.0626,23.0626,23.0363,23.0429,515800.0
2011-12-27 15:55:00,34.99,34.99,34.95,34.95,1066600.0,23.0429,23.0429,23.0165,23.0165,1066600.0
2011-12-28 09:30:00,34.95,34.99,34.91,34.97,357600.0,23.0165,23.0429,22.9902,23.0297,357600.0
2011-12-28 09:35:00,34.97,35.02,34.97,35.01,115400.0,23.0297,23.0626,23.0297,23.056,115400.0
2011-12-28 09:40:00,35.01,35.02,35.01,35.02,91400.0,23.056,23.0626,23.056,23.0626,91400.0
2011-12-28 09:45:00,35.02,35.02,34.95,34.96,146200.0,23.0626,23.0626,23.0165,23.0231,146200.0
2011-12-28 09:50:00,34.96,34.97,34.92,34.94,145000.0,23.0231,23.0297,22.9968,23.0099,145000.0
2011-12-28 09:55:00,34.95,34.95,34.9,34.93,112000.0,23.0165,23.0165,22.9836,23.0033,112000.0
2011-12-28 10:00:00,34.93,34.96,34.92,34.95,91000.0,23.0033,23.0231,22.9968,23.0165,91000.0
2011-12-28 10:05:00,34.95,34.96,34.93,34.93,110000.0,23.0165,23.0231,23.0033,23.0033,110000.0
2011-12-28 10:10:00,34.93,34.95,34.91,34.92,82400.0,23.0033,23.0165,22.9902,22.9968,82400.0
2011-12-28 10:15:00,34.92,34.93,34.88,34.9,92200.0,22.9968,23.0033,22.9704,22.9836,92200.0
2011-12-28 10:20:00,34.9,34.93,34.88,34.88,154600.0,22.9836,23.0033,22.9704,22.9704,154600.0
2011-12-28 10:25:00,34.88,34.9,34.85,34.87,136200.0,22.9704,22.9836,22.9507,22.9638,136200.0
2011-12-28 10:30:00,34.87,34.88,34.85,34.87,85800.0,22.9638,22.9704,22.9507,22.9638,85800.0
2011-12-28 10:35:00,34.87,34.88,34.84,34.88,126000.0,22.9638,22.9704,22.9441,22.9704,126000.0
2011-12-28 10:40:00,34.88,34.88,34.85,34.87,115800.0,22.9704,22.9704,22.9507,22.9638,115800.0
2011-12-28 10:45:00,34.87,34.88,34.86,34.87,62200.0,22.9638,22.9704,22.9572,22.9638,62200.0
2011-12-28 10:50:00,34.87,34.88,34.85,34.85,85800.0,22.9638,22.9704,22.9507,22.9507,85800.0
2011-12-28 10:55:00,34.85,34.87,34.84,34.84,102200.0,22.9507,22.9638,22.9441,22.9441,102200.0
2011-12-28 11:00:00,34.84,34.85,34.83,34.83,63400.0,22.9441,22.9507,22.9375,22.9375,63400.0
2011-12-28 11:05:00,34.83,34.83,34.79,34.8,162600.0,22.9375,22.9375,22.9111,22.9177,162600.0
2011-12-28 11:10:00,34.8,34.81,34.79,34.81,94000.0,22.9177,22.9243,22.9111,22.9243,94000.0
2011-12-28 11:15:00,34.8,34.81,34.79,34.81,81800.0,22.9177,22.9243,22.9111,22.9243,81800.0
2011-12-28 11:20:00,34.81,34.83,34.81,34.82,46600.0,22.9243,22.9375,22.9243,22.9309,46600.0
2011-12-28 11:25:00,34.83,34.85,34.83,34.83,71400.0,22.9375,22.9507,22.9375,22.9375,71400.0
2011-12-28 11:30:00,34.83,34.84,34.81,34.82,56600.0,22.9375,22.9441,22.9243,22.9309,56600.0
2011-12-28 11:35:00,34.82,34.83,34.8,34.81,64600.0,22.9309,22.9375,22.9177,22.9243,64600.0
2011-12-28 11:40:00,34.82,34.83,34.78,34.78,127800.0,22.9309,22.9375,22.9046,22.9046,127800.0
2011-12-28 11:45:00,34.78,34.81,34.77,34.8,60000.0,22.9046,22.9243,22.898,22.9177,60000.0
2011-12-28 11:50:00,34.8,34.82,34.79,34.81,72200.0,22.9177,22.9309,22.9111,22.9243,72200.0
2011-12-28 11:55:00,34.81,34.81,34.79,34.8,50200.0,22.9243,22.9243,22.9111,22.9177,50200.0
2011-12-28 12:00:00,34.8,34.8,34.79,34.8,19600.0,22.9177,22.9177,22.9111,22.9177,19600.0
2011-12-28 12:05:00,34.8,34.8,34.76,34.77,49200.0,22.9177,22.9177,22.8914,22.898,49200.0
2011-12-28 12:10:00,34.77,34.79,34.76,34.77,49200.0,22.898,22.9111,22.8914,22.898,49200.0
2011-12-28 12:15:00,34.77,34.8,34.76,34.79,88800.0,22.898,22.9177,22.8914,22.9111,88800.0
2011-12-28 12:20:00,34.79,34.79,34.76,34.76,39400.0,22.9111,22.9111,22.8914,22.8914,39400.0
2011-12-28 12:25:00,34.77,34.77,34.75,34.76,59800.0,22.898,22.898,22.8848,22.8914,59800.0
2011-12-28 12:30:00,34.76,34.76,34.75,34.75,32000.0,22.8914,22.8914,22.8848,22.8848,32000.0
2011-12-28 12:35:00,34.76,34.76,34.75,34.75,47000.0,22.8914,22.8914,22.8848,22.8848,47000.0
2011-12-28 12:40:00,34.76,34.76,34.74,34.74,77600.0,22.8914,22.8914,22.8782,22.8782,77600.0
2011-12-28 12:45:00,34.74,34.75,34.74,34.74,30200.0,22.8782,22.8848,22.8782,22.8782,30200.0
2011-12-28 12:50:00,34.75,34.75,34.74,34.74,39400.0,22.8848,22.8848,22.8782,22.8782,39400.0
2011-12-28 12:55:00,34.74,34.75,34.74,34.74,82000.0,22.8782,22.8848,22.8782,22.8782,82000.0
2011-12-28 13:00:00,34.74,34.74,34.73,34.74,110800.0,22.8782,22.8782,22.8716,22.8782,110800.0
2011-12-28 13:05:00,34.73,34.74,34.71,34.71,76800.0,22.8716,22.8782,22.8585,22.8585,76800.0
2011-12-28 13:10:00,34.71,34.72,34.71,34.72,76000.0,22.8585,22.865,22.8585,22.865,76000.0
2011-12-28 13:15:00,34.72,34.74,34.72,34.74,49400.0,22.865,22.8782,22.865,22.8782,49400.0
2011-12-28 13:20:00,34.74,34.74,34.73,34.74,59000.0,22.8782,22.8782,22.8716,22.8782,59000.0
2011-12-28 13:25:00,34.74,34.74,34.73,34.73,51400.0,22.8782,22.8782,22.8716,22.8716,51400.0
2011-12-28 13:30:00,34.73,34.74,34.7,34.7,92200.0,22.8716,22.8782,22.8519,22.8519,92200.0
2011-12-28 13:35:00,34.7,34.74,34.7,34.71,78800.0,22.8519,22.8782,22.8519,22.8585,78800.0
2011-12-28 13:40:00,34.72,34.72,34.71,34.72,32400.0,22.865,22.865,22.8585,22.865,32400.0
2011-12-28 13:45:00,34.72,34.73,34.72,34.72,33800.0,22.865,22.8716,22.865,22.865,33800.0
2011-12-28 13:50:00,34.72,34.74,34.72,34.74,60400.0,22.865,22.8782,22.865,22.8782,60400.0
2011-12-28 13:55:00,34.73,34.76,34.73,34.76,31400.0,22.8716,22.8914,22.8716,22.8914,31400.0
2011-12-28 14:00:00,34.76,34.78,34.74,34.78,75400.0,22.8914,22.9046,22.8782,22.9046,75400.0
2011-12-28 14:05:00,34.77,34.8,34.77,34.77,70800.0,22.898,22.9177,22.898,22.898,70800.0
2011-12-28 14:10:00,34.77,34.77,34.75,34.77,53800.0,22.898,22.898,22.8848,22.898,53800.0
2011-12-28 14:15:00,34.77,34.77,34.75,34.76,42600.0,22.898,22.898,22.8848,22.8914,42600.0
2011-12-28 14:20:00,34.76,34.77,34.76,34.76,38600.0,22.8914,22.898,22.8914,22.8914,38600.0
2011-12-28 14:25:00,34.77,34.77,34.76,34.77,65800.0,22.898,22.898,22.8914,22.898,65800.0
2011-12-28 14:30:00,34.77,34.77,34.76,34.77,39000.0,22.898,22.898,22.8914,22.898,39000.0
2011-12-28 14:35:00,34.77,34.77,34.76,34.76,83800.0,22.898,22.898,22.8914,22.8914,83800.0
2011-12-28 14:40:00,34.76,34.77,34.76,34.77,45600.0,22.8914,22.898,22.8914,22.898,45600.0
2011-12-28 14:45:00,34.77,34.77,34.76,34.76,41600.0,22.898,22.898,22.8914,22.8914,41600.0
2011-12-28 14:50:00,34.77,34.79,34.76,34.79,74000.0,22.898,22.9111,22.8914,22.9111,74000.0
2011-12-28 14:55:00,34.79,34.8,34.77,34.77,99800.0,22.9111,22.9177,22.898,22.898,99800.0
2011-12-28 15:00:00,34.77,34.78,34.77,34.77,64400.0,22.898,22.9046,22.898,22.898,64400.0
2011-12-28 15:05:00,34.77,34.79,34.77,34.79,104600.0,22.898,22.9111,22.898,22.9111,104600.0
2011-12-28 15:10:00,34.79,34.81,34.79,34.81,90800.0,22.9111,22.9243,22.9111,22.9243,90800.0
2011-12-28 15:15:00,34.8,34.81,34.75,34.76,120000.0,22.9177,22.9243,22.8848,22.8914,120000.0
2011-12-28 15:20:00,34.76,34.77,34.74,34.75,70400.0,22.8914,22.898,22.8782,22.8848,70400.0
2011-12-28 15:25:00,34.74,34.76,34.71,34.72,159400.0,22.8782,22.8914,22.8585,22.865,159400.0
2011-12-28 15:30:00,34.72,34.76,34.72,34.76,119600.0,22.865,22.8914,22.865,22.8914,119600.0
2011-12-28 15:35:00,34.76,34.78,34.74,34.77,166400.0,22.8914,22.9046,22.8782,22.898,166400.0
2011-12-28 15:40:00,34.77,34.78,34.76,34.77,159000.0,22.898,22.9046,22.8914,22.898,159000.0
2011-12-28 15:45:00,34.77,34.77,34.75,34.76,136200.0,22.898,22.898,22.8848,22.8914,136200.0
2011-12-28 15:50:00,34.76,34.77,34.73,34.74,312600.0,22.8914,22.898,22.8716,22.8782,312600.0
2011-12-28 15:55:00,34.74,34.75,34.72,34.74,371000.0,22.8782,22.8848,22.865,22.8782,371000.0
2011-12-29 09:30:00,34.8,34.93,34.76,34.87,303000.0,22.9177,23.0033,22.8914,22.9638,303000.0
2011-12-29 09:35:00,34.86,34.93,34.85,34.93,100800.0,22.9572,23.0033,22.9507,23.0033,100800.0
2011-12-29 09:40:00,34.93,34.95,34.89,34.9,136400.0,23.0033,23.0165,22.977,22.9836,136400.0
2011-12-29 09:45:00,34.9,34.92,34.89,34.89,90600.0,22.9836,22.9968,22.977,22.977,90600.0
2011-12-29 09:50:00,34.89,34.94,34.88,34.94,99200.0,22.977,23.0099,22.9704,23.0099,99200.0
2011-12-29 09:55:00,34.94,34.96,34.91,34.96,158400.0,23.0099,23.0231,22.9902,23.0231,158400.0
2011-12-29 10:00:00,34.96,34.98,34.94,34.95,145200.0,23.0231,23.0363,23.0099,23.0165,145200.0
2011-12-29 10:05:00,34.95,34.99,34.92,34.98,158000.0,23.0165,23.0429,22.9968,23.0363,158000.0
2011-12-29 10:10:00,34.98,34.98,34.96,34.97,58200.0,23.0363,23.0363,23.0231,23.0297,58200.0
2011-12-29 10:15:00,34.97,34.97,34.95,34.95,85200.0,23.0297,23.0297,23.0165,23.0165,85200.0
2011-12-29 10:20:00,34.96,34.96,34.95,34.95,60800.0,23.0231,23.0231,23.0165,23.0165,60800.0
2011-12-29 10:25:00,34.95,34.96,34.93,34.93,117800.0,23.0165,23.0231,23.0033,23.0033,117800.0
2011-12-29 10:30:00,34.93,34.96,34.92,34.94,79600.0,23.0033,23.0231,22.9968,23.0099,79600.0
2011-12-29 10:35:00,34.93,34.96,34.93,34.95,102200.0,23.0033,23.0231,23.0033,23.0165,102200.0
2011-12-29 10:40:00,34.95,34.96,34.94,34.94,126000.0,23.0165,23.0231,23.0099,23.0099,126000.0
2011-12-29 10:45:00,34.94,34.96,34.93,34.94,57600.0,23.0099,23.0231,23.0033,23.0099,57600.0
2011-12-29 10:50:00,34.95,34.96,34.93,34.96,117000.0,23.0165,23.0231,23.0033,23.0231,117000.0
2011-12-29 10:55:00,34.96,34.98,34.96,34.97,79800.0,23.0231,23.0363,23.0231,23.0297,79800.0
2011-12-29 11:00:00,34.97,34.98,34.94,34.95,79600.0,23.0297,23.0363,23.0099,23.0165,79600.0
2011-12-29 11:05:00,34.95,34.98,34.92,34.92,87600.0,23.0165,23.0363,22.9968,22.9968,87600.0
2011-12-29 11:10:00,34.92,34.95,34.92,34.95,84400.0,22.9968,23.0165,22.9968,23.0165,84400.0
2011-12-29 11:15:00,34.95,34.95,34.89,34.9,101800.0,23.0165,23.0165,22.977,22.9836,101800.0
2011-12-29 11:20:00,34.9,34.93,34.87,34.89,104600.0,22.9836,23.0033,22.9638,22.977,104600.0
2011-12-29 11:25:00,34.9,34.92,34.89,34.9,54000.0,22.9836,22.9968,22.977,22.9836,54000.0
2011-12-29 11:30:00,34.89,34.93,34.88,34.91,83800.0,22.977,23.0033,22.9704,22.9902,83800.0
2011-12-29 11:35:00,34.91,34.93,34.91,34.93,75000.0,22.9902,23.0033,22.9902,23.0033,75000.0
2011-12-29 11:40:00,34.93,34.93,34.9,34.92,97200.0,23.0033,23.0033,22.9836,22.9968,97200.0
2011-12-29 11:45:00,34.93,34.94,34.92,34.94,69000.0,23.0033,23.0099,22.9968,23.0099,69000.0
2011-12-29 11:50:00,34.94,34.96,34.94,34.94,83800.0,23.0099,23.0231,23.0099,23.0099,83800.0
2011-12-29 11:55:00,34.94,34.96,34.93,34.96,87600.0,23.0099,23.0231,23.0033,23.0231,87600.0
2011-12-29 12:00:00,34.96,34.96,34.94,34.95,50000.0,23.0231,23.0231,23.0099,23.0165,50000.0
2011-12-29 12:05:00,34.95,34.95,34.93,34.94,37200.0,23.0165,23.0165,23.0033,23.0099,37200.0
2011-12-29 12:10:00,34.94,34.94,34.92,34.93,83400.0,23.0099,23.0099,22.9968,23.0033,83400.0
2011-12-29 12:15:00,34.93,34.95,34.93,34.95,23600.0,23.0033,23.0165,23.0033,23.0165,23600.0
2011-12-29 12:20:00,34.95,34.96,34.95,34.96,83400.0,23.0165,23.0231,23.0165,23.0231,83400.0
2011-12-29 12:25:00,34.96,34.98,34.96,34.96,50200.0,23.0231,23.0363,23.0231,23.0231,50200.0
2011-12-29 12:30:00,34.96,34.96,34.95,34.95,43400.0,23.0231,23.0231,23.0165,23.0165,43400.0
2011-12-29 12:35:00,34.95,34.96,34.94,34.96,50200.0,23.0165,23.0231,23.0099,23.0231,50200.0
2011-12-29 12:40:00,34.95,34.96,34.95,34.95,16800.0,23.0165,23.0231,23.0165,23.0165,16800.0
2011-12-29 12:45:00,34.95,34.97,34.95,34.97,58400.0,23.0165,23.0297,23.0165,23.0297,58400.0
2011-12-29 12:50:00,34.97,34.98,34.97,34.97,47600.0,23.0297,23.0363,23.0297,23.0297,47600.0
2011-12-29 12:55:00,34.98,34.98,34.96,34.97,84000.0,23.0363,23.0363,23.0231,23.0297,84000.0
2011-12-29 13:00:00,34.97,34.98,34.96,34.96,76200.0,23.0297,23.0363,23.0231,23.0231,76200.0
2011-12-29 13:05:00,34.96,34.97,34.96,34.97,48400.0,23.0231,23.0297,23.0231,23.0297,48400.0
2011-12-29 13:10:00,34.97,34.97,34.96,34.97,44200.0,23.0297,23.0297,23.0231,23.0297,44200.0
2011-12-29 13:15:00,34.97,34.97,34.94,34.94,59400.0,23.0297,23.0297,23.0099,23.0099,59400.0
2011-12-29 13:20:00,34.94,34.94,34.93,34.93,50000.0,23.0099,23.0099,23.0033,23.0033,50000.0
2011-12-29 13:25:00,34.94,34.95,34.93,34.94,33600.0,23.0099,23.0165,23.0033,23.0099,33600.0
2011-12-29 13:30:00,34.94,34.94,34.91,34.91,76800.0,23.0099,23.0099,22.9902,22.9902,76800.0
2011-12-29 13:35:00,34.91,34.93,34.91,34.93,65000.0,22.9902,23.0033,22.9902,23.0033,65000.0
2011-12-29 13:40:00,34.93,34.96,34.93,34.96,62600.0,23.0033,23.0231,23.0033,23.0231,62600.0
2011-12-29 13:45:00,34.96,34.98,34.96,34.96,51800.0,23.0231,23.0363,23.0231,23.0231,51800.0
2011-12-29 13:50:00,34.96,34.98,34.96,34.97,47000.0,23.0231,23.0363,23.0231,23.0297,47000.0
2011-12-29 13:55:00,34.97,34.98,34.96,34.97,24200.0,23.0297,23.0363,23.0231,23.0297,24200.0
2011-12-29 14:00:00,34.98,34.99,34.97,34.99,55200.0,23.0363,23.0429,23.0297,23.0429,55200.0
2011-12-29 14:05:00,34.99,35.02,34.99,35.02,163800.0,23.0429,23.0626,23.0429,23.0626,163800.0
2011-12-29 14:10:00,35.02,35.02,35.02,35.02,21000.0,23.0626,23.0626,23.0626,23.0626,21000.0
2011-12-29 14:15:00,35.02,35.04,35.02,35.02,72200.0,23.0626,23.0758,23.0626,23.0626,72200.0
2011-12-29 14:20:00,35.02,35.04,35.02,35.04,89400.0,23.0626,23.0758,23.0626,23.0758,89400.0
2011-12-29 14:25:00,35.04,35.05,35.04,35.04,66600.0,23.0758,23.0824,23.0758,23.0758,66600.0
2011-12-29 14:30:00,35.04,35.04,35.02,35.02,120600.0,23.0758,23.0758,23.0626,23.0626,120600.0
2011-12-29 14:35:00,35.02,35.03,35.02,35.03,80800.0,23.0626,23.0692,23.0626,23.0692,80800.0
2011-12-29 14:40:00,35.03,35.03,35.02,35.02,44600.0,23.0692,23.0692,23.0626,23.0626,44600.0
2011-12-29 14:45:00,35.02,35.03,35.02,35.02,50000.0,23.0626,23.0692,23.0626,23.0626,50000.0
2011-12-29 14:50:00,35.03,35.03,35.02,35.03,27000.0,23.0692,23.0692,23.0626,23.0692,27000.0
2011-12-29 14:55:00,35.02,35.04,35.02,35.04,105200.0,23.0626,23.0758,23.0626,23.0758,105200.0
2011-12-29 15:00:00,35.04,35.04,35.03,35.03,87400.0,23.0758,23.0758,23.0692,23.0692,87400.0
2011-12-29 15:05:00,35.04,35.05,35.03,35.05,126200.0,23.0758,23.0824,23.0692,23.0824,126200.0
2011-12-29 15:10:00,35.05,35.06,35.04,35.05,181000.0,23.0824,23.089,23.0758,23.0824,181000.0
2011-12-29 15:15:00,35.05,35.05,35.05,35.05,63400.0,23.0824,23.0824,23.0824,23.0824,63400.0
2011-12-29 15:20:00,35.05,35.06,35.05,35.06,120800.0,23.0824,23.089,23.0824,23.089,120800.0
2011-12-29 15:25:00,35.06,35.06,35.05,35.05,33800.0,23.089,23.089,23.0824,23.0824,33800.0
2011-12-29 15:30:00,35.05,35.07,35.05,35.05,163000.0,23.0824,23.0955,23.0824,23.0824,163000.0
2011-12-29 15:35:00,35.05,35.07,35.05,35.05,199600.0,23.0824,23.0955,23.0824,23.0824,199600.0
2011-12-29 15:40:00,35.06,35.09,35.05,35.08,182800.0,23.089,23.1087,23.0824,23.1021,182800.0
2011-12-29 15:45:00,35.08,35.1,35.06,35.06,169800.0,23.1021,23.1153,23.089,23.089,169800.0
2011-12-29 15:50:00,35.06,35.07,35.05,35.07,183000.0,23.089,23.0955,23.0824,23.0955,183000.0
2011-12-29 15:55:00,35.07,35.1,35.04,35.08,654400.0,23.0955,23.1153,23.0758,23.1021,654400.0
2011-12-30 09:30:00,35.0,35.08,34.99,35.07,205200.0,23.0494,23.1021,23.0429,23.0955,205200.0
2011-12-30 09:35:00,35.07,35.1,35.06,35.1,59000.0,23.0955,23.1153,23.089,23.1153,59000.0
2011-12-30 09:40:00,35.1,35.11,35.06,35.09,47400.0,23.1153,23.1219,23.089,23.1087,47400.0
2011-12-30 09:45:00,35.08,35.12,35.07,35.11,55400.0,23.1021,23.1285,23.0955,23.1219,55400.0
2011-12-30 09:50:00,35.11,35.13,35.1,35.12,49800.0,23.1219,23.1351,23.1153,23.1285,49800.0
2011-12-30 09:55:00,35.12,35.12,35.1,35.12,58400.0,23.1285,23.1285,23.1153,23.1285,58400.0
2011-12-30 10:00:00,35.12,35.15,35.12,35.13,105600.0,23.1285,23.1482,23.1285,23.1351,105600.0
2011-12-30 10:05:00,35.14,35.14,35.11,35.12,38000.0,23.1416,23.1416,23.1219,23.1285,38000.0
2011-12-30 10:10:00,35.12,35.13,35.1,35.1,47600.0,23.1285,23.1351,23.1153,23.1153,47600.0
2011-12-30 10:15:00,35.11,35.12,35.08,35.09,54800.0,23.1219,23.1285,23.1021,23.1087,54800.0
2011-12-30 10:20:00,35.08,35.09,35.08,35.09,40600.0,23.1021,23.1087,23.1021,23.1087,40600.0
2011-12-30 10:25:00,35.08,35.09,35.06,35.07,43400.0,23.1021,23.1087,23.089,23.0955,43400.0
2011-12-30 10:30:00,35.07,35.07,35.05,35.07,71000.0,23.0955,23.0955,23.0824,23.0955,71000.0
2011-12-30 10:35:00,35.07,35.07,35.06,35.06,47800.0,23.0955,23.0955,23.089,23.089,47800.0
2011-12-30 10:40:00,35.06,35.07,35.06,35.06,37800.0,23.089,23.0955,23.089,23.089,37800.0
2011-12-30 10:45:00,35.07,35.07,35.06,35.07,29800.0,23.0955,23.0955,23.089,23.0955,29800.0
2011-12-30 10:50:00,35.07,35.11,35.07,35.1,69400.0,23.0955,23.1219,23.0955,23.1153,69400.0
2011-12-30 10:55:00,35.11,35.13,35.1,35.11,67600.0,23.1219,23.1351,23.1153,23.1219,67600.0
2011-12-30 11:00:00,35.11,35.12,35.1,35.11,30600.0,23.1219,23.1285,23.1153,23.1219,30600.0
2011-12-30 11:05:00,35.11,35.12,35.1,35.11,51000.0,23.1219,23.1285,23.1153,23.1219,51000.0
2011-12-30 11:10:00,35.11,35.12,35.1,35.11,58400.0,23.1219,23.1285,23.1153,23.1219,58400.0
2011-12-30 11:15:00,35.11,35.13,35.11,35.13,58800.0,23.1219,23.1351,23.1219,23.1351,58800.0
2011-12-30 11:20:00,35.12,35.13,35.1,35.12,94000.0,23.1285,23.1351,23.1153,23.1285,94000.0
2011-12-30 11:25:00,35.13,35.13,35.11,35.11,36600.0,23.1351,23.1351,23.1219,23.1219,36600.0
2011-12-30 11:30:00,35.12,35.13,35.11,35.13,27400.0,23.1285,23.1351,23.1219,23.1351,27400.0
2011-12-30 11:35:00,35.12,35.13,35.12,35.13,42400.0,23.1285,23.1351,23.1285,23.1351,42400.0
2011-12-30 11:40:00,35.13,35.13,35.12,35.12,56200.0,23.1351,23.1351,23.1285,23.1285,56200.0
2011-12-30 11:45:00,35.13,35.13,35.11,35.12,35000.0,23.1351,23.1351,23.1219,23.1285,35000.0
2011-12-30 11:50:00,35.12,35.12,35.1,35.1,32200.0,23.1285,23.1285,23.1153,23.1153,32200.0
2011-12-30 11:55:00,35.11,35.11,35.08,35.08,46800.0,23.1219,23.1219,23.1021,23.1021,46800.0
2011-12-30 12:00:00,35.08,35.1,35.07,35.08,87600.0,23.1021,23.1153,23.0955,23.1021,87600.0
2011-12-30 12:05:00,35.08,35.1,35.08,35.1,60400.0,23.1021,23.1153,23.1021,23.1153,60400.0
2011-12-30 12:10:00,35.09,35.1,35.08,35.09,27800.0,23.1087,23.1153,23.1021,23.1087,27800.0
2011-12-30 12:15:00,35.08,35.09,35.07,35.08,42400.0,23.1021,23.1087,23.0955,23.1021,42400.0
2011-12-30 12:20:00,35.08,35.08,35.07,35.08,32600.0,23.1021,23.1021,23.0955,23.1021,32600.0
2011-12-30 12:25:00,35.08,35.09,35.08,35.08,41400.0,23.1021,23.1087,23.1021,23.1021,41400.0
2011-12-30 12:30:00,35.08,35.09,35.08,35.08,50000.0,23.1021,23.1087,23.1021,23.1021,50000.0
2011-12-30 12:35:00,35.08,35.08,35.07,35.08,18000.0,23.1021,23.1021,23.0955,23.1021,18000.0
2011-12-30 12:40:00,35.08,35.08,35.06,35.06,34600.0,23.1021,23.1021,23.089,23.089,34600.0
2011-12-30 12:45:00,35.07,35.07,35.05,35.06,15400.0,23.0955,23.0955,23.0824,23.089,15400.0
2011-12-30 12:50:00,35.05,35.06,35.05,35.06,48800.0,23.0824,23.089,23.0824,23.089,48800.0
2011-12-30 12:55:00,35.06,35.06,35.03,35.04,49800.0,23.089,23.089,23.0692,23.0758,49800.0
2011-12-30 13:00:00,35.04,35.05,35.03,35.05,46000.0,23.0758,23.0824,23.0692,23.0824,46000.0
2011-12-30 13:05:00,35.05,35.05,35.04,35.05,23800.0,23.0824,23.0824,23.0758,23.0824,23800.0
2011-12-30 13:10:00,35.05,35.05,35.04,35.04,25400.0,23.0824,23.0824,23.0758,23.0758,25400.0
2011-12-30 13:15:00,35.05,35.05,35.02,35.03,33200.0,23.0824,23.0824,23.0626,23.0692,33200.0
2011-12-30 13:20:00,35.03,35.04,35.02,35.02,29200.0,23.0692,23.0758,23.0626,23.0626,29200.0
2011-12-30 13:25:00,35.02,35.03,35.01,35.01,24400.0,23.0626,23.0692,23.056,23.056,24400.0
2011-12-30 13:30:00,35.01,35.02,35.0,35.01,27000.0,23.056,23.0626,23.0494,23.056,27000.0
2011-12-30 13:35:00,35.01,35.01,35.0,35.01,46600.0,23.056,23.056,23.0494,23.056,46600.0
2011-12-30 13:40:00,35.01,35.02,35.01,35.02,46800.0,23.056,23.0626,23.056,23.0626,46800.0
2011-12-30 13:45:00,35.02,35.02,35.02,35.02,27200.0,23.0626,23.0626,23.0626,23.0626,27200.0
2011-12-30 13:50:00,35.02,35.03,35.02,35.02,16200.0,23.0626,23.0692,23.0626,23.0626,16200.0
2011-12-30 13:55:00,35.03,35.03,35.02,35.02,43200.0,23.0692,23.0692,23.0626,23.0626,43200.0
2011-12-30 14:00:00,35.02,35.04,35.02,35.04,25400.0,23.0626,23.0758,23.0626,23.0758,25400.0
2011-12-30 14:05:00,35.04,35.05,35.02,35.05,48000.0,23.0758,23.0824,23.0626,23.0824,48000.0
2011-12-30 14:10:00,35.05,35.05,35.04,35.04,28400.0,23.0824,23.0824,23.0758,23.0758,28400.0
2011-12-30 14:15:00,35.04,35.04,35.02,35.02,37600.0,23.0758,23.0758,23.0626,23.0626,37600.0
2011-12-30 14:20:00,35.02,35.03,34.99,35.0,70400.0,23.0626,23.0692,23.0429,23.0494,70400.0
2011-12-30 14:25:00,34.99,35.0,34.99,34.99,26200.0,23.0429,23.0494,23.0429,23.0429,26200.0
2011-12-30 14:30:00,35.0,35.02,35.0,35.02,50200.0,23.0494,23.0626,23.0494,23.0626,50200.0
2011-12-30 14:35:00,35.02,35.02,35.01,35.02,27600.0,23.0626,23.0626,23.056,23.0626,27600.0
2011-12-30 14:40:00,35.02,35.02,35.0,35.02,51800.0,23.0626,23.0626,23.0494,23.0626,51800.0
2011-12-30 14:45:00,35.02,35.03,35.02,35.02,46800.0,23.0626,23.0692,23.0626,23.0626,46800.0
2011-12-30 14:50:00,35.02,35.02,35.02,35.02,28000.0,23.0626,23.0626,23.0626,23.0626,28000.0
2011-12-30 14:55:00,35.02,35.02,35.02,35.02,76200.0,23.0626,23.0626,23.0626,23.0626,76200.0
2011-12-30 15:00:00,35.02,35.05,35.02,35.04,79000.0,23.0626,23.0824,23.0626,23.0758,79000.0
2011-12-30 15:05:00,35.04,35.05,35.04,35.04,37000.0,23.0758,23.0824,23.0758,23.0758,37000.0
2011-12-30 15:10:00,35.04,35.04,35.02,35.04,41200.0,23.0758,23.0758,23.0626,23.0758,41200.0
2011-12-30 15:15:00,35.04,35.04,35.02,35.02,38200.0,23.0758,23.0758,23.0626,23.0626,38200.0
2011-12-30 15:20:00,35.02,35.05,35.02,35.05,56000.0,23.0626,23.0824,23.0626,23.0824,56000.0
2011-12-30 15:25:00,35.05,35.05,35.02,35.04,63400.0,23.0824,23.0824,23.0626,23.0758,63400.0
2011-12-30 15:30:00,35.04,35.05,35.04,35.05,102200.0,23.0758,23.0824,23.0758,23.0824,102200.0
2011-12-30 15:35:00,35.04,35.05,35.04,35.04,79800.0,23.0758,23.0824,23.0758,23.0758,79800.0
2011-12-30 15:40:00,35.04,35.07,35.04,35.07,201400.0,23.0758,23.0955,23.0758,23.0955,201400.0
2011-12-30 15:45:00,35.06,35.07,35.03,35.07,190000.0,23.089,23.0955,23.0692,23.0955,190000.0
2011-12-30 15:50:00,35.06,35.07,35.05,35.05,161600.0,23.089,23.0955,23.0824,23.0824,161600.0
2011-12-30 15:55:00,35.05,35.05,34.99,34.99,1092800.0,23.0824,23.0824,23.0429,23.0429,1092800.0
2012-01-03 09:30:00,35.08,35.3,35.08,35.25,964200.0,23.1021,23.247,23.1021,23.2141,964200.0
2012-01-03 09:35:00,35.25,35.25,35.23,35.25,351800.0,23.2141,23.2141,23.2009,23.2141,351800.0
2012-01-03 09:40:00,35.24,35.29,35.24,35.29,337400.0,23.2075,23.2404,23.2075,23.2404,337400.0
2012-01-03 09:45:00,35.29,35.31,35.22,35.27,415800.0,23.2404,23.2536,23.1943,23.2273,415800.0
2012-01-03 09:50:00,35.28,35.32,35.26,35.29,274600.0,23.2338,23.2602,23.2207,23.2404,274600.0
2012-01-03 09:55:00,35.29,35.32,35.23,35.23,254000.0,23.2404,23.2602,23.2009,23.2009,254000.0
2012-01-03 10:00:00,35.24,35.34,35.21,35.3,289200.0,23.2075,23.2734,23.1877,23.247,289200.0
2012-01-03 10:05:00,35.3,35.33,35.29,35.3,199400.0,23.247,23.2668,23.2404,23.247,199400.0
2012-01-03 10:10:00,35.31,35.33,35.3,35.33,151000.0,23.2536,23.2668,23.247,23.2668,151000.0
2012-01-03 10:15:00,35.33,35.35,35.31,35.33,140000.0,23.2668,23.2799,23.2536,23.2668,140000.0
2012-01-03 10:20:00,35.33,35.35,35.3,35.32,146000.0,23.2668,23.2799,23.247,23.2602,146000.0
2012-01-03 10:25:00,35.32,35.33,35.27,35.28,246000.0,23.2602,23.2668,23.2273,23.2338,246000.0
2012-01-03 10:30:00,35.28,35.33,35.28,35.32,152800.0,23.2338,23.2668,23.2338,23.2602,152800.0
2012-01-03 10:35:00,35.32,35.35,35.29,35.3,175800.0,23.2602,23.2799,23.2404,23.247,175800.0
2012-01-03 10:40:00,35.3,35.31,35.27,35.29,141400.0,23.247,23.2536,23.2273,23.2404,141400.0
2012-01-03 10:45:00,35.29,35.32,35.29,35.31,120000.0,23.2404,23.2602,23.2404,23.2536,120000.0
2012-01-03 10:50:00,35.31,35.34,35.31,35.34,114400.0,23.2536,23.2734,23.2536,23.2734,114400.0
2012-01-03 10:55:00,35.34,35.35,35.33,35.33,141200.0,23.2734,23.2799,23.2668,23.2668,141200.0
2012-01-03 11:00:00,35.33,35.33,35.31,35.31,134400.0,23.2668,23.2668,23.2536,23.2536,134400.0
2012-01-03 11:05:00,35.32,35.32,35.3,35.31,206400.0,23.2602,23.2602,23.247,23.2536,206400.0
2012-01-03 11:10:00,35.31,35.34,35.31,35.31,224400.0,23.2536,23.2734,23.2536,23.2536,224400.0
2012-01-03 11:15:00,35.31,35.33,35.29,35.31,174800.0,23.2536,23.2668,23.2404,23.2536,174800.0
2012-01-03 11:20:00,35.31,35.31,35.27,35.27,132600.0,23.2536,23.2536,23.2273,23.2273,132600.0
2012-01-03 11:25:00,35.27,35.32,35.25,35.3,164800.0,23.2273,23.2602,23.2141,23.247,164800.0
2012-01-03 11:30:00,35.3,35.3,35.28,35.29,114800.0,23.247,23.247,23.2338,23.2404,114800.0
2012-01-03 11:35:00,35.29,35.31,35.28,35.3,141800.0,23.2404,23.2536,23.2338,23.247,141800.0
2012-01-03 11:40:00,35.3,35.3,35.26,35.26,160200.0,23.247,23.247,23.2207,23.2207,160200.0
2012-01-03 11:45:00,35.26,35.29,35.25,35.29,108800.0,23.2207,23.2404,23.2141,23.2404,108800.0
2012-01-03 11:50:00,35.29,35.31,35.27,35.3,121800.0,23.2404,23.2536,23.2273,23.247,121800.0
2012-01-03 11:55:00,35.3,35.33,35.3,35.32,88800.0,23.247,23.2668,23.247,23.2602,88800.0
2012-01-03 12:00:00,35.32,35.32,35.3,35.3,123000.0,23.2602,23.2602,23.247,23.247,123000.0
2012-01-03 12:05:00,35.3,35.31,35.28,35.29,111000.0,23.247,23.2536,23.2338,23.2404,111000.0
2012-01-03 12:10:00,35.29,35.3,35.24,35.25,112600.0,23.2404,23.247,23.2075,23.2141,112600.0
2012-01-03 12:15:00,35.24,35.25,35.21,35.21,150600.0,23.2075,23.2141,23.1877,23.1877,150600.0
2012-01-03 12:20:00,35.21,35.25,35.21,35.24,106800.0,23.1877,23.2141,23.1877,23.2075,106800.0
2012-01-03 12:25:00,35.24,35.24,35.23,35.24,72600.0,23.2075,23.2075,23.2009,23.2075,72600.0
2012-01-03 12:30:00,35.24,35.24,35.19,35.19,117200.0,23.2075,23.2075,23.1746,23.1746,117200.0
2012-01-03 12:35:00,35.19,35.22,35.16,35.17,104200.0,23.1746,23.1943,23.1548,23.1614,104200.0
2012-01-03 12:40:00,35.17,35.2,35.17,35.19,75600.0,23.1614,23.1812,23.1614,23.1746,75600.0
2012-01-03 12:45:00,35.19,35.2,35.15,35.16,103000.0,23.1746,23.1812,23.1482,23.1548,103000.0
2012-01-03 12:50:00,35.15,35.19,35.15,35.18,107800.0,23.1482,23.1746,23.1482,23.168,107800.0
2012-01-03 12:55:00,35.18,35.2,35.17,35.19,96400.0,23.168,23.1812,23.1614,23.1746,96400.0
2012-01-03 13:00:00,35.18,35.19,35.16,35.18,91200.0,23.168,23.1746,23.1548,23.168,91200.0
2012-01-03 13:05:00,35.18,35.18,35.16,35.18,87000.0,23.168,23.168,23.1548,23.168,87000.0
2012-01-03 13:10:00,35.18,35.19,35.17,35.17,68800.0,23.168,23.1746,23.1614,23.1614,68800.0
2012-01-03 13:15:00,35.18,35.2,35.17,35.2,95800.0,23.168,23.1812,23.1614,23.1812,95800.0
2012-01-03 13:20:00,35.2,35.2,35.18,35.19,68600.0,23.1812,23.1812,23.168,23.1746,68600.0
2012-01-03 13:25:00,35.19,35.2,35.15,35.17,97400.0,23.1746,23.1812,23.1482,23.1614,97400.0
2012-01-03 13:30:00,35.16,35.17,35.15,35.15,76000.0,23.1548,23.1614,23.1482,23.1482,76000.0
2012-01-03 13:35:00,35.15,35.17,35.13,35.16,111000.0,23.1482,23.1614,23.1351,23.1548,111000.0
2012-01-03 13:40:00,35.17,35.2,35.16,35.17,178800.0,23.1614,23.1812,23.1548,23.1614,178800.0
2012-01-03 13:45:00,35.16,35.17,35.15,35.16,59200.0,23.1548,23.1614,23.1482,23.1548,59200.0
2012-01-03 13:50:00,35.16,35.18,35.15,35.15,123800.0,23.1548,23.168,23.1482,23.1482,123800.0
2012-01-03 13:55:00,35.15,35.17,35.14,35.14,97000.0,23.1482,23.1614,23.1416,23.1416,97000.0
2012-01-03 14:00:00,35.14,35.17,35.14,35.16,110200.0,23.1416,23.1614,23.1416,23.1548,110200.0
2012-01-03 14:05:00,35.16,35.16,35.13,35.15,107000.0,23.1548,23.1548,23.1351,23.1482,107000.0
2012-01-03 14:10:00,35.15,35.16,35.14,35.15,67600.0,23.1482,23.1548,23.1416,23.1482,67600.0
2012-01-03 14:15:00,35.15,35.16,35.14,35.16,72200.0,23.1482,23.1548,23.1416,23.1548,72200.0
2012-01-03 14:20:00,35.16,35.16,35.15,35.16,95000.0,23.1548,23.1548,23.1482,23.1548,95000.0
2012-01-03 14:25:00,35.16,35.17,35.15,35.17,82400.0,23.1548,23.1614,23.1482,23.1614,82400.0
2012-01-03 14:30:00,35.18,35.18,35.16,35.17,78200.0,23.168,23.168,23.1548,23.1614,78200.0
2012-01-03 14:35:00,35.17,35.18,35.14,35.15,103800.0,23.1614,23.168,23.1416,23.1482,103800.0
2012-01-03 14:40:00,35.15,35.15,35.13,35.15,170400.0,23.1482,23.1482,23.1351,23.1482,170400.0
2012-01-03 14:45:00,35.15,35.15,35.13,35.14,104800.0,23.1482,23.1482,23.1351,23.1416,104800.0
2012-01-03 14:50:00,35.15,35.15,35.13,35.14,90400.0,23.1482,23.1482,23.1351,23.1416,90400.0
2012-01-03 14:55:00,35.14,35.15,35.13,35.13,103600.0,23.1416,23.1482,23.1351,23.1351,103600.0
2012-01-03 15:00:00,35.13,35.13,35.08,35.09,290000.0,23.1351,23.1351,23.1021,23.1087,290000.0
2012-01-03 15:05:00,35.09,35.1,35.07,35.09,172200.0,23.1087,23.1153,23.0955,23.1087,172200.0
2012-01-03 15:10:00,35.1,35.1,35.09,35.1,133000.0,23.1153,23.1153,23.1087,23.1153,133000.0
2012-01-03 15:15:00,35.1,35.15,35.09,35.14,324000.0,23.1153,23.1482,23.1087,23.1416,324000.0
2012-01-03 15:20:00,35.15,35.15,35.07,35.07,254400.0,23.1482,23.1482,23.0955,23.0955,254400.0
2012-01-03 15:25:00,35.07,35.12,35.07,35.12,268400.0,23.0955,23.1285,23.0955,23.1285,268400.0
2012-01-03 15:30:00,35.12,35.16,35.11,35.14,338200.0,23.1285,23.1548,23.1219,23.1416,338200.0
2012-01-03 15:35:00,35.14,35.14,35.12,35.13,139800.0,23.1416,23.1416,23.1285,23.1351,139800.0
2012-01-03 15:40:00,35.13,35.14,35.1,35.13,357600.0,23.1351,23.1416,23.1153,23.1351,357600.0
2012-01-03 15:45:00,35.13,35.18,35.12,35.13,416000.0,23.1351,23.168,23.1285,23.1351,416000.0
2012-01-03 15:50:00,35.13,35.13,35.1,35.11,276400.0,23.1351,23.1351,23.1153,23.1219,276400.0
2012-01-03 15:55:00,35.12,35.15,35.05,35.06,945800.0,23.1285,23.1482,23.0824,23.089,945800.0
2012-01-04 09:30:00,34.96,35.0,34.89,34.92,544200.0,23.0231,23.0494,22.977,22.9968,544200.0
2012-01-04 09:35:00,34.92,34.95,34.89,34.94,262800.0,22.9968,23.0165,22.977,23.0099,262800.0
2012-01-04 09:40:00,34.94,35.01,34.93,34.99,258000.0,23.0099,23.056,23.0033,23.0429,258000.0
2012-01-04 09:45:00,35.0,35.02,34.98,34.99,228800.0,23.0494,23.0626,23.0363,23.0429,228800.0
2012-01-04 09:50:00,34.99,35.0,34.96,35.0,121200.0,23.0429,23.0494,23.0231,23.0494,121200.0
2012-01-04 09:55:00,35.0,35.04,34.96,34.97,246200.0,23.0494,23.0758,23.0231,23.0297,246200.0
2012-01-04 10:00:00,34.96,34.98,34.94,34.94,168000.0,23.0231,23.0363,23.0099,23.0099,168000.0
2012-01-04 10:05:00,34.95,34.97,34.93,34.96,85200.0,23.0165,23.0297,23.0033,23.0231,85200.0
2012-01-04 10:10:00,34.96,34.97,34.89,34.9,204400.0,23.0231,23.0297,22.977,22.9836,204400.0
2012-01-04 10:15:00,34.89,34.9,34.85,34.86,221200.0,22.977,22.9836,22.9507,22.9572,221200.0
2012-01-04 10:20:00,34.87,34.87,34.85,34.87,140200.0,22.9638,22.9638,22.9507,22.9638,140200.0
2012-01-04 10:25:00,34.87,34.89,34.87,34.88,120200.0,22.9638,22.977,22.9638,22.9704,120200.0
2012-01-04 10:30:00,34.88,34.9,34.85,34.85,195200.0,22.9704,22.9836,22.9507,22.9507,195200.0
2012-01-04 10:35:00,34.86,34.87,34.84,34.85,185400.0,22.9572,22.9638,22.9441,22.9507,185400.0
2012-01-04 10:40:00,34.85,34.85,34.82,34.82,186600.0,22.9507,22.9507,22.9309,22.9309,186600.0
2012-01-04 10:45:00,34.82,34.82,34.77,34.79,151000.0,22.9309,22.9309,22.898,22.9111,151000.0
2012-01-04 10:50:00,34.79,34.83,34.78,34.83,213200.0,22.9111,22.9375,22.9046,22.9375,213200.0
2012-01-04 10:55:00,34.83,34.83,34.81,34.83,126200.0,22.9375,22.9375,22.9243,22.9375,126200.0
2012-01-04 11:00:00,34.83,34.84,34.8,34.83,126600.0,22.9375,22.9441,22.9177,22.9375,126600.0
2012-01-04 11:05:00,34.83,34.85,34.83,34.85,88200.0,22.9375,22.9507,22.9375,22.9507,88200.0
2012-01-04 11:10:00,34.84,34.88,34.84,34.85,202800.0,22.9441,22.9704,22.9441,22.9507,202800.0
2012-01-04 11:15:00,34.85,34.86,34.84,34.85,170000.0,22.9507,22.9572,22.9441,22.9507,170000.0
2012-01-04 11:20:00,34.85,34.88,34.83,34.83,153000.0,22.9507,22.9704,22.9375,22.9375,153000.0
2012-01-04 11:25:00,34.84,34.84,34.83,34.83,83000.0,22.9441,22.9441,22.9375,22.9375,83000.0
2012-01-04 11:30:00,34.84,34.84,34.82,34.82,109600.0,22.9441,22.9441,22.9309,22.9309,109600.0
2012-01-04 11:35:00,34.82,34.85,34.82,34.84,111600.0,22.9309,22.9507,22.9309,22.9441,111600.0
2012-01-04 11:40:00,34.84,34.84,34.83,34.84,148800.0,22.9441,22.9441,22.9375,22.9441,148800.0
2012-01-04 11:45:00,34.84,34.84,34.81,34.82,169400.0,22.9441,22.9441,22.9243,22.9309,169400.0
2012-01-04 11:50:00,34.82,34.82,34.8,34.8,158000.0,22.9309,22.9309,22.9177,22.9177,158000.0
2012-01-04 11:55:00,34.81,34.81,34.77,34.77,109800.0,22.9243,22.9243,22.898,22.898,109800.0
2012-01-04 12:00:00,34.78,34.79,34.77,34.77,84800.0,22.9046,22.9111,22.898,22.898,84800.0
2012-01-04 12:05:00,34.77,34.8,34.75,34.79,188600.0,22.898,22.9177,22.8848,22.9111,188600.0
2012-01-04 12:10:00,34.79,34.79,34.76,34.77,68400.0,22.9111,22.9111,22.8914,22.898,68400.0
2012-01-04 12:15:00,34.77,34.82,34.77,34.81,129200.0,22.898,22.9309,22.898,22.9243,129200.0
2012-01-04 12:20:00,34.82,34.82,34.8,34.81,77200.0,22.9309,22.9309,22.9177,22.9243,77200.0
2012-01-04 12:25:00,34.81,34.83,34.81,34.83,86000.0,22.9243,22.9375,22.9243,22.9375,86000.0
2012-01-04 12:30:00,34.83,34.84,34.82,34.84,125000.0,22.9375,22.9441,22.9309,22.9441,125000.0
2012-01-04 12:35:00,34.84,34.84,34.81,34.81,139000.0,22.9441,22.9441,22.9243,22.9243,139000.0
2012-01-04 12:40:00,34.81,34.83,34.8,34.8,106600.0,22.9243,22.9375,22.9177,22.9177,106600.0
2012-01-04 12:45:00,34.8,34.8,34.78,34.79,71800.0,22.9177,22.9177,22.9046,22.9111,71800.0
2012-01-04 12:50:00,34.79,34.8,34.78,34.8,36800.0,22.9111,22.9177,22.9046,22.9177,36800.0
2012-01-04 12:55:00,34.8,34.8,34.79,34.8,84200.0,22.9177,22.9177,22.9111,22.9177,84200.0
2012-01-04 13:00:00,34.8,34.8,34.77,34.8,120000.0,22.9177,22.9177,22.898,22.9177,120000.0
2012-01-04 13:05:00,34.8,34.81,34.77,34.78,152000.0,22.9177,22.9243,22.898,22.9046,152000.0
2012-01-04 13:10:00,34.78,34.81,34.77,34.78,123600.0,22.9046,22.9243,22.898,22.9046,123600.0
2012-01-04 13:15:00,34.78,34.79,34.77,34.79,61600.0,22.9046,22.9111,22.898,22.9111,61600.0
2012-01-04 13:20:00,34.78,34.79,34.76,34.77,53000.0,22.9046,22.9111,22.8914,22.898,53000.0
2012-01-04 13:25:00,34.77,34.8,34.76,34.79,82800.0,22.898,22.9177,22.8914,22.9111,82800.0
2012-01-04 13:30:00,34.8,34.81,34.8,34.8,65000.0,22.9177,22.9243,22.9177,22.9177,65000.0
2012-01-04 13:35:00,34.8,34.82,34.8,34.81,108000.0,22.9177,22.9309,22.9177,22.9243,108000.0
2012-01-04 13:40:00,34.81,34.81,34.79,34.8,137600.0,22.9243,22.9243,22.9111,22.9177,137600.0
2012-01-04 13:45:00,34.79,34.83,34.79,34.83,81000.0,22.9111,22.9375,22.9111,22.9375,81000.0
2012-01-04 13:50:00,34.83,34.84,34.81,34.84,106600.0,22.9375,22.9441,22.9243,22.9441,106600.0
2012-01-04 13:55:00,34.84,34.85,34.83,34.84,97000.0,22.9441,22.9507,22.9375,22.9441,97000.0
2012-01-04 14:00:00,34.84,34.85,34.83,34.84,70600.0,22.9441,22.9507,22.9375,22.9441,70600.0
2012-01-04 14:05:00,34.84,34.85,34.83,34.85,128000.0,22.9441,22.9507,22.9375,22.9507,128000.0
2012-01-04 14:10:00,34.85,34.85,34.82,34.82,106200.0,22.9507,22.9507,22.9309,22.9309,106200.0
2012-01-04 14:15:00,34.82,34.85,34.82,34.84,67000.0,22.9309,22.9507,22.9309,22.9441,67000.0
2012-01-04 14:20:00,34.84,34.86,34.84,34.85,87400.0,22.9441,22.9572,22.9441,22.9507,87400.0
2012-01-04 14:25:00,34.85,34.86,34.85,34.85,113200.0,22.9507,22.9572,22.9507,22.9507,113200.0
2012-01-04 14:30:00,34.85,34.85,34.84,34.85,162800.0,22.9507,22.9507,22.9441,22.9507,162800.0
2012-01-04 14:35:00,34.85,34.85,34.82,34.83,172600.0,22.9507,22.9507,22.9309,22.9375,172600.0
2012-01-04 14:40:00,34.83,34.84,34.83,34.84,101000.0,22.9375,22.9441,22.9375,22.9441,101000.0
2012-01-04 14:45:00,34.83,34.85,34.82,34.83,126200.0,22.9375,22.9507,22.9309,22.9375,126200.0
2012-01-04 14:50:00,34.83,34.84,34.82,34.83,141200.0,22.9375,22.9441,22.9309,22.9375,141200.0
2012-01-04 14:55:00,34.83,34.84,34.83,34.83,66400.0,22.9375,22.9441,22.9375,22.9375,66400.0
2012-01-04 15:00:00,34.83,34.83,34.8,34.81,160800.0,22.9375,22.9375,22.9177,22.9243,160800.0
2012-01-04 15:05:00,34.8,34.82,34.8,34.81,139000.0,22.9177,22.9309,22.9177,22.9243,139000.0
2012-01-04 15:10:00,34.81,34.83,34.81,34.81,99800.0,22.9243,22.9375,22.9243,22.9243,99800.0
2012-01-04 15:15:00,34.81,34.82,34.8,34.81,161200.0,22.9243,22.9309,22.9177,22.9243,161200.0
2012-01-04 15:20:00,34.81,34.82,34.8,34.82,118400.0,22.9243,22.9309,22.9177,22.9309,118400.0
2012-01-04 15:25:00,34.82,34.82,34.79,34.8,400000.0,22.9309,22.9309,22.9111,22.9177,400000.0
2012-01-04 15:30:00,34.8,34.82,34.8,34.82,163600.0,22.9177,22.9309,22.9177,22.9309,163600.0
2012-01-04 15:35:00,34.81,34.84,34.81,34.83,217200.0,22.9243,22.9441,22.9243,22.9375,217200.0
2012-01-04 15:40:00,34.84,34.87,34.83,34.85,413600.0,22.9441,22.9638,22.9375,22.9507,413600.0
2012-01-04 15:45:00,34.85,34.87,34.85,34.86,303200.0,22.9507,22.9638,22.9507,22.9572,303200.0
2012-01-04 15:50:00,34.86,34.88,34.84,34.88,429800.0,22.9572,22.9704,22.9441,22.9704,429800.0
2012-01-04 15:55:00,34.88,34.88,34.85,34.85,586800.0,22.9704,22.9704,22.9507,22.9507,586800.0
2012-01-05 09:30:00,34.88,34.94,34.8,34.9,307400.0,22.9704,23.0099,22.9177,22.9836,307400.0
2012-01-05 09:35:00,34.91,34.91,34.83,34.85,132200.0,22.9902,22.9902,22.9375,22.9507,132200.0
2012-01-05 09:40:00,34.84,34.85,34.76,34.77,259000.0,22.9441,22.9507,22.8914,22.898,259000.0
2012-01-05 09:45:00,34.77,34.82,34.77,34.81,135200.0,22.898,22.9309,22.898,22.9243,135200.0
2012-01-05 09:50:00,34.81,34.81,34.79,34.81,108000.0,22.9243,22.9243,22.9111,22.9243,108000.0
2012-01-05 09:55:00,34.8,34.82,34.76,34.77,146400.0,22.9177,22.9309,22.8914,22.898,146400.0
2012-01-05 10:00:00,34.77,34.77,34.68,34.72,249800.0,22.898,22.898,22.8387,22.865,249800.0
2012-01-05 10:05:00,34.72,34.76,34.69,34.76,225800.0,22.865,22.8914,22.8453,22.8914,225800.0
2012-01-05 10:10:00,34.75,34.75,34.72,34.74,110200.0,22.8848,22.8848,22.865,22.8782,110200.0
2012-01-05 10:15:00,34.74,34.8,34.73,34.8,128000.0,22.8782,22.9177,22.8716,22.9177,128000.0
2012-01-05 10:20:00,34.8,34.8,34.77,34.78,138400.0,22.9177,22.9177,22.898,22.9046,138400.0
2012-01-05 10:25:00,34.77,34.8,34.77,34.8,131600.0,22.898,22.9177,22.898,22.9177,131600.0
2012-01-05 10:30:00,34.8,34.81,34.77,34.78,116600.0,22.9177,22.9243,22.898,22.9046,116600.0
2012-01-05 10:35:00,34.77,34.77,34.75,34.77,127000.0,22.898,22.898,22.8848,22.898,127000.0
2012-01-05 10:40:00,34.77,34.79,34.77,34.77,202800.0,22.898,22.9111,22.898,22.898,202800.0
2012-01-05 10:45:00,34.77,34.8,34.77,34.78,63400.0,22.898,22.9177,22.898,22.9046,63400.0
2012-01-05 10:50:00,34.79,34.8,34.78,34.8,93200.0,22.9111,22.9177,22.9046,22.9177,93200.0
2012-01-05 10:55:00,34.8,34.81,34.79,34.8,78000.0,22.9177,22.9243,22.9111,22.9177,78000.0
2012-01-05 11:00:00,34.8,34.84,34.79,34.84,94200.0,22.9177,22.9441,22.9111,22.9441,94200.0
2012-01-05 11:05:00,34.83,34.85,34.83,34.83,63800.0,22.9375,22.9507,22.9375,22.9375,63800.0
2012-01-05 11:10:00,34.83,34.85,34.81,34.85,142800.0,22.9375,22.9507,22.9243,22.9507,142800.0
2012-01-05 11:15:00,34.85,34.86,34.83,34.83,114800.0,22.9507,22.9572,22.9375,22.9375,114800.0
2012-01-05 11:20:00,34.84,34.89,34.84,34.88,175400.0,22.9441,22.977,22.9441,22.9704,175400.0
2012-01-05 11:25:00,34.87,34.9,34.87,34.88,149400.0,22.9638,22.9836,22.9638,22.9704,149400.0
2012-01-05 11:30:00,34.88,34.9,34.85,34.86,356600.0,22.9704,22.9836,22.9507,22.9572,356600.0
2012-01-05 11:35:00,34.85,34.88,34.85,34.88,189400.0,22.9507,22.9704,22.9507,22.9704,189400.0
2012-01-05 11:40:00,34.88,34.91,34.88,34.91,107400.0,22.9704,22.9902,22.9704,22.9902,107400.0
2012-01-05 11:45:00,34.91,34.91,34.88,34.88,146400.0,22.9902,22.9902,22.9704,22.9704,146400.0
2012-01-05 11:50:00,34.89,34.9,34.88,34.89,107000.0,22.977,22.9836,22.9704,22.977,107000.0
2012-01-05 11:55:00,34.89,34.9,34.88,34.88,137600.0,22.977,22.9836,22.9704,22.9704,137600.0
2012-01-05 12:00:00,34.88,34.89,34.87,34.88,102000.0,22.9704,22.977,22.9638,22.9704,102000.0
2012-01-05 12:05:00,34.88,34.9,34.88,34.9,49800.0,22.9704,22.9836,22.9704,22.9836,49800.0
2012-01-05 12:10:00,34.9,34.91,34.88,34.88,128000.0,22.9836,22.9902,22.9704,22.9704,128000.0
2012-01-05 12:15:00,34.88,34.88,34.85,34.85,169800.0,22.9704,22.9704,22.9507,22.9507,169800.0
2012-01-05 12:20:00,34.85,34.85,34.82,34.85,115000.0,22.9507,22.9507,22.9309,22.9507,115000.0
2012-01-05 12:25:00,34.85,34.87,34.84,34.85,137200.0,22.9507,22.9638,22.9441,22.9507,137200.0
2012-01-05 12:30:00,34.86,34.87,34.85,34.86,96400.0,22.9572,22.9638,22.9507,22.9572,96400.0
2012-01-05 12:35:00,34.86,34.87,34.85,34.85,83600.0,22.9572,22.9638,22.9507,22.9507,83600.0
2012-01-05 12:40:00,34.85,34.87,34.85,34.86,45600.0,22.9507,22.9638,22.9507,22.9572,45600.0
2012-01-05 12:45:00,34.86,34.87,34.85,34.86,77000.0,22.9572,22.9638,22.9507,22.9572,77000.0
2012-01-05 12:50:00,34.86,34.86,34.85,34.85,62800.0,22.9572,22.9572,22.9507,22.9507,62800.0
2012-01-05 12:55:00,34.85,34.87,34.85,34.87,79200.0,22.9507,22.9638,22.9507,22.9638,79200.0
2012-01-05 13:00:00,34.87,34.88,34.85,34.85,125400.0,22.9638,22.9704,22.9507,22.9507,125400.0
2012-01-05 13:05:00,34.85,34.88,34.85,34.87,308800.0,22.9507,22.9704,22.9507,22.9638,308800.0
2012-01-05 13:10:00,34.87,34.88,34.85,34.87,89400.0,22.9638,22.9704,22.9507,22.9638,89400.0
2012-01-05 13:15:00,34.87,34.87,34.85,34.86,74400.0,22.9638,22.9638,22.9507,22.9572,74400.0
2012-01-05 13:20:00,34.85,34.87,34.85,34.85,77800.0,22.9507,22.9638,22.9507,22.9507,77800.0
2012-01-05 13:25:00,34.85,34.88,34.85,34.88,156200.0,22.9507,22.9704,22.9507,22.9704,156200.0
2012-01-05 13:30:00,34.88,34.9,34.87,34.88,148000.0,22.9704,22.9836,22.9638,22.9704,148000.0
2012-01-05 13:35:00,34.88,34.89,34.88,34.88,83800.0,22.9704,22.977,22.9704,22.9704,83800.0
2012-01-05 13:40:00,34.88,34.9,34.88,34.89,115800.0,22.9704,22.9836,22.9704,22.977,115800.0
2012-01-05 13:45:00,34.88,34.89,34.87,34.88,93600.0,22.9704,22.977,22.9638,22.9704,93600.0
2012-01-05 13:50:00,34.88,34.88,34.87,34.87,105400.0,22.9704,22.9704,22.9638,22.9638,105400.0
2012-01-05 13:55:00,34.87,34.88,34.85,34.86,86200.0,22.9638,22.9704,22.9507,22.9572,86200.0
2012-01-05 14:00:00,34.86,34.86,34.85,34.85,52400.0,22.9572,22.9572,22.9507,22.9507,52400.0
2012-01-05 14:05:00,34.85,34.87,34.84,34.85,166600.0,22.9507,22.9638,22.9441,22.9507,166600.0
2012-01-05 14:10:00,34.85,34.88,34.85,34.87,113400.0,22.9507,22.9704,22.9507,22.9638,113400.0
2012-01-05 14:15:00,34.87,34.87,34.84,34.84,84200.0,22.9638,22.9638,22.9441,22.9441,84200.0
2012-01-05 14:20:00,34.84,34.85,34.79,34.8,333600.0,22.9441,22.9507,22.9111,22.9177,333600.0
2012-01-05 14:25:00,34.8,34.8,34.77,34.77,122800.0,22.9177,22.9177,22.898,22.898,122800.0
2012-01-05 14:30:00,34.78,34.81,34.77,34.81,322000.0,22.9046,22.9243,22.898,22.9243,322000.0
2012-01-05 14:35:00,34.81,34.81,34.78,34.79,112600.0,22.9243,22.9243,22.9046,22.9111,112600.0
2012-01-05 14:40:00,34.78,34.79,34.76,34.76,96000.0,22.9046,22.9111,22.8914,22.8914,96000.0
2012-01-05 14:45:00,34.77,34.77,34.74,34.74,292200.0,22.898,22.898,22.8782,22.8782,292200.0
2012-01-05 14:50:00,34.74,34.76,34.73,34.73,166600.0,22.8782,22.8914,22.8716,22.8716,166600.0
2012-01-05 14:55:00,34.74,34.75,34.73,34.73,106200.0,22.8782,22.8848,22.8716,22.8716,106200.0
2012-01-05 15:00:00,34.73,34.75,34.68,34.74,427800.0,22.8716,22.8848,22.8387,22.8782,427800.0
2012-01-05 15:05:00,34.74,34.77,34.74,34.76,78200.0,22.8782,22.898,22.8782,22.8914,78200.0
2012-01-05 15:10:00,34.77,34.77,34.73,34.73,127400.0,22.898,22.898,22.8716,22.8716,127400.0
2012-01-05 15:15:00,34.73,34.76,34.73,34.73,187400.0,22.8716,22.8914,22.8716,22.8716,187400.0
2012-01-05 15:20:00,34.74,34.74,34.72,34.74,241000.0,22.8782,22.8782,22.865,22.8782,241000.0
2012-01-05 15:25:00,34.74,34.74,34.71,34.72,236600.0,22.8782,22.8782,22.8585,22.865,236600.0
2012-01-05 15:30:00,34.72,34.72,34.69,34.7,272000.0,22.865,22.865,22.8453,22.8519,272000.0
2012-01-05 15:35:00,34.7,34.71,34.68,34.69,337400.0,22.8519,22.8585,22.8387,22.8453,337400.0
2012-01-05 15:40:00,34.69,34.71,34.68,34.71,248000.0,22.8453,22.8585,22.8387,22.8585,248000.0
2012-01-05 15:45:00,34.71,34.72,34.7,34.71,419200.0,22.8585,22.865,22.8519,22.8585,419200.0
2012-01-05 15:50:00,34.71,34.72,34.69,34.71,386800.0,22.8585,22.865,22.8453,22.8585,386800.0
2012-01-05 15:55:00,34.71,34.72,34.68,34.69,851800.0,22.8585,22.865,22.8387,22.8453,851800.0
2012-01-06 09:30:00,34.74,34.82,34.62,34.63,299000.0,22.8782,22.9309,22.7992,22.8058,299000.0
2012-01-06 09:35:00,34.63,34.71,34.63,34.71,197000.0,22.8058,22.8585,22.8058,22.8585,197000.0
2012-01-06 09:40:00,34.7,34.71,34.47,34.49,469000.0,22.8519,22.8585,22.7004,22.7136,469000.0
2012-01-06 09:45:00,34.49,34.55,34.49,34.53,272000.0,22.7136,22.7531,22.7136,22.7399,272000.0
2012-01-06 09:50:00,34.53,34.54,34.35,34.36,381400.0,22.7399,22.7465,22.6214,22.628,381400.0
2012-01-06 09:55:00,34.36,34.38,34.32,34.33,408400.0,22.628,22.6411,22.6016,22.6082,408400.0
2012-01-06 10:00:00,34.33,34.46,34.31,34.45,369200.0,22.6082,22.6938,22.595,22.6872,369200.0
2012-01-06 10:05:00,34.45,34.49,34.41,34.48,177200.0,22.6872,22.7136,22.6609,22.707,177200.0
2012-01-06 10:10:00,34.48,34.51,34.44,34.45,222000.0,22.707,22.7267,22.6807,22.6872,222000.0
2012-01-06 10:15:00,34.45,34.46,34.45,34.45,215200.0,22.6872,22.6938,22.6872,22.6872,215200.0
2012-01-06 10:20:00,34.45,34.48,34.44,34.47,173600.0,22.6872,22.707,22.6807,22.7004,173600.0
2012-01-06 10:25:00,34.47,34.48,34.45,34.46,136400.0,22.7004,22.707,22.6872,22.6938,136400.0
2012-01-06 10:30:00,34.46,34.49,34.45,34.49,90200.0,22.6938,22.7136,22.6872,22.7136,90200.0
2012-01-06 10:35:00,34.49,34.49,34.47,34.49,95400.0,22.7136,22.7136,22.7004,22.7136,95400.0
2012-01-06 10:40:00,34.49,34.49,34.46,34.49,113800.0,22.7136,22.7136,22.6938,22.7136,113800.0
2012-01-06 10:45:00,34.49,34.51,34.48,34.5,153400.0,22.7136,22.7267,22.707,22.7202,153400.0
2012-01-06 10:50:00,34.5,34.5,34.46,34.47,95000.0,22.7202,22.7202,22.6938,22.7004,95000.0
2012-01-06 10:55:00,34.47,34.48,34.44,34.46,160400.0,22.7004,22.707,22.6807,22.6938,160400.0
2012-01-06 11:00:00,34.46,34.5,34.46,34.49,112200.0,22.6938,22.7202,22.6938,22.7136,112200.0
2012-01-06 11:05:00,34.49,34.52,34.49,34.5,240600.0,22.7136,22.7333,22.7136,22.7202,240600.0
2012-01-06 11:10:00,34.51,34.51,34.48,34.49,90400.0,22.7267,22.7267,22.707,22.7136,90400.0
2012-01-06 11:15:00,34.49,34.52,34.49,34.5,111200.0,22.7136,22.7333,22.7136,22.7202,111200.0
2012-01-06 11:20:00,34.5,34.5,34.49,34.49,71600.0,22.7202,22.7202,22.7136,22.7136,71600.0
2012-01-06 11:25:00,34.5,34.51,34.49,34.5,92800.0,22.7202,22.7267,22.7136,22.7202,92800.0
2012-01-06 11:30:00,34.5,34.51,34.49,34.49,134600.0,22.7202,22.7267,22.7136,22.7136,134600.0
2012-01-06 11:35:00,34.49,34.51,34.49,34.5,132000.0,22.7136,22.7267,22.7136,22.7202,132000.0
2012-01-06 11:40:00,34.51,34.51,34.49,34.49,161400.0,22.7267,22.7267,22.7136,22.7136,161400.0
2012-01-06 11:45:00,34.49,34.5,34.49,34.5,131400.0,22.7136,22.7202,22.7136,22.7202,131400.0
2012-01-06 11:50:00,34.49,34.5,34.49,34.5,63400.0,22.7136,22.7202,22.7136,22.7202,63400.0
2012-01-06 11:55:00,34.5,34.5,34.49,34.49,75600.0,22.7202,22.7202,22.7136,22.7136,75600.0
2012-01-06 12:00:00,34.49,34.5,34.48,34.5,91400.0,22.7136,22.7202,22.707,22.7202,91400.0
2012-01-06 12:05:00,34.5,34.5,34.49,34.5,121000.0,22.7202,22.7202,22.7136,22.7202,121000.0
2012-01-06 12:10:00,34.5,34.51,34.49,34.49,132000.0,22.7202,22.7267,22.7136,22.7136,132000.0
2012-01-06 12:15:00,34.49,34.51,34.49,34.49,79000.0,22.7136,22.7267,22.7136,22.7136,79000.0
2012-01-06 12:20:00,34.49,34.5,34.48,34.49,143000.0,22.7136,22.7202,22.707,22.7136,143000.0
2012-01-06 12:25:00,34.48,34.49,34.48,34.49,61000.0,22.707,22.7136,22.707,22.7136,61000.0
2012-01-06 12:30:00,34.49,34.49,34.49,34.49,42400.0,22.7136,22.7136,22.7136,22.7136,42400.0
2012-01-06 12:35:00,34.49,34.5,34.49,34.49,95200.0,22.7136,22.7202,22.7136,22.7136,95200.0
2012-01-06 12:40:00,34.49,34.49,34.48,34.49,97400.0,22.7136,22.7136,22.707,22.7136,97400.0
2012-01-06 12:45:00,34.48,34.49,34.45,34.46,68400.0,22.707,22.7136,22.6872,22.6938,68400.0
2012-01-06 12:50:00,34.47,34.47,34.45,34.46,59000.0,22.7004,22.7004,22.6872,22.6938,59000.0
2012-01-06 12:55:00,34.46,34.47,34.44,34.44,98200.0,22.6938,22.7004,22.6807,22.6807,98200.0
2012-01-06 13:00:00,34.44,34.45,34.42,34.42,119200.0,22.6807,22.6872,22.6675,22.6675,119200.0
2012-01-06 13:05:00,34.42,34.42,34.4,34.4,95800.0,22.6675,22.6675,22.6543,22.6543,95800.0
2012-01-06 13:10:00,34.4,34.42,34.4,34.4,100200.0,22.6543,22.6675,22.6543,22.6543,100200.0
2012-01-06 13:15:00,34.4,34.43,34.4,34.43,121200.0,22.6543,22.6741,22.6543,22.6741,121200.0
2012-01-06 13:20:00,34.43,34.44,34.42,34.43,51600.0,22.6741,22.6807,22.6675,22.6741,51600.0
2012-01-06 13:25:00,34.43,34.43,34.41,34.43,49400.0,22.6741,22.6741,22.6609,22.6741,49400.0
2012-01-06 13:30:00,34.43,34.45,34.42,34.45,87800.0,22.6741,22.6872,22.6675,22.6872,87800.0
2012-01-06 13:35:00,34.45,34.48,34.44,34.48,43600.0,22.6872,22.707,22.6807,22.707,43600.0
2012-01-06 13:40:00,34.47,34.48,34.47,34.47,86000.0,22.7004,22.707,22.7004,22.7004,86000.0
2012-01-06 13:45:00,34.47,34.48,34.47,34.47,70800.0,22.7004,22.707,22.7004,22.7004,70800.0
2012-01-06 13:50:00,34.47,34.49,34.47,34.49,86400.0,22.7004,22.7136,22.7004,22.7136,86400.0
2012-01-06 13:55:00,34.49,34.52,34.49,34.5,227800.0,22.7136,22.7333,22.7136,22.7202,227800.0
2012-01-06 14:00:00,34.5,34.5,34.49,34.49,73800.0,22.7202,22.7202,22.7136,22.7136,73800.0
2012-01-06 14:05:00,34.49,34.5,34.48,34.49,117800.0,22.7136,22.7202,22.707,22.7136,117800.0
2012-01-06 14:10:00,34.49,34.49,34.48,34.49,93800.0,22.7136,22.7136,22.707,22.7136,93800.0
2012-01-06 14:15:00,34.49,34.49,34.48,34.48,82200.0,22.7136,22.7136,22.707,22.707,82200.0
2012-01-06 14:20:00,34.48,34.49,34.48,34.48,75000.0,22.707,22.7136,22.707,22.707,75000.0
2012-01-06 14:25:00,34.48,34.48,34.48,34.48,50000.0,22.707,22.707,22.707,22.707,50000.0
2012-01-06 14:30:00,34.48,34.48,34.46,34.46,96800.0,22.707,22.707,22.6938,22.6938,96800.0
2012-01-06 14:35:00,34.47,34.47,34.45,34.46,141600.0,22.7004,22.7004,22.6872,22.6938,141600.0
2012-01-06 14:40:00,34.46,34.47,34.45,34.45,71000.0,22.6938,22.7004,22.6872,22.6872,71000.0
2012-01-06 14:45:00,34.45,34.46,34.44,34.45,102000.0,22.6872,22.6938,22.6807,22.6872,102000.0
2012-01-06 14:50:00,34.45,34.45,34.42,34.42,123000.0,22.6872,22.6872,22.6675,22.6675,123000.0
2012-01-06 14:55:00,34.42,34.42,34.4,34.41,131800.0,22.6675,22.6675,22.6543,22.6609,131800.0
2012-01-06 15:00:00,34.4,34.44,34.4,34.43,115200.0,22.6543,22.6807,22.6543,22.6741,115200.0
2012-01-06 15:05:00,34.43,34.46,34.42,34.45,177800.0,22.6741,22.6938,22.6675,22.6872,177800.0
2012-01-06 15:10:00,34.45,34.46,34.43,34.44,139200.0,22.6872,22.6938,22.6741,22.6807,139200.0
2012-01-06 15:15:00,34.44,34.45,34.4,34.41,173400.0,22.6807,22.6872,22.6543,22.6609,173400.0
2012-01-06 15:20:00,34.41,34.41,34.4,34.4,140400.0,22.6609,22.6609,22.6543,22.6543,140400.0
2012-01-06 15:25:00,34.4,34.43,34.4,34.43,159200.0,22.6543,22.6741,22.6543,22.6741,159200.0
2012-01-06 15:30:00,34.43,34.45,34.42,34.45,192000.0,22.6741,22.6872,22.6675,22.6872,192000.0
2012-01-06 15:35:00,34.45,34.45,34.44,34.45,288600.0,22.6872,22.6872,22.6807,22.6872,288600.0
2012-01-06 15:40:00,34.45,34.47,34.45,34.46,188600.0,22.6872,22.7004,22.6872,22.6938,188600.0
2012-01-06 15:45:00,34.46,34.47,34.43,34.46,268600.0,22.6938,22.7004,22.6741,22.6938,268600.0
2012-01-06 15:50:00,34.46,34.46,34.44,34.45,274200.0,22.6938,22.6938,22.6807,22.6872,274200.0
2012-01-06 15:55:00,34.45,34.47,34.44,34.47,661800.0,22.6872,22.7004,22.6807,22.7004,661800.0
2012-01-09 09:30:00,34.5,34.57,34.47,34.53,311800.0,22.7202,22.7663,22.7004,22.7399,311800.0
2012-01-09 09:35:00,34.54,34.54,34.49,34.52,132400.0,22.7465,22.7465,22.7136,22.7333,132400.0
2012-01-09 09:40:00,34.52,34.54,34.47,34.52,146600.0,22.7333,22.7465,22.7004,22.7333,146600.0
2012-01-09 09:45:00,34.52,34.56,34.52,34.52,124200.0,22.7333,22.7597,22.7333,22.7333,124200.0
2012-01-09 09:50:00,34.52,34.52,34.48,34.49,166200.0,22.7333,22.7333,22.707,22.7136,166200.0
2012-01-09 09:55:00,34.49,34.49,34.46,34.48,116600.0,22.7136,22.7136,22.6938,22.707,116600.0
2012-01-09 10:00:00,34.48,34.51,34.47,34.5,126000.0,22.707,22.7267,22.7004,22.7202,126000.0
2012-01-09 10:05:00,34.5,34.54,34.49,34.54,185200.0,22.7202,22.7465,22.7136,22.7465,185200.0
2012-01-09 10:10:00,34.53,34.58,34.53,34.56,169800.0,22.7399,22.7728,22.7399,22.7597,169800.0
2012-01-09 10:15:00,34.56,34.59,34.55,34.55,185800.0,22.7597,22.7794,22.7531,22.7531,185800.0
2012-01-09 10:20:00,34.55,34.57,34.54,34.54,113800.0,22.7531,22.7663,22.7465,22.7465,113800.0
2012-01-09 10:25:00,34.54,34.57,34.53,34.55,106200.0,22.7465,22.7663,22.7399,22.7531,106200.0
2012-01-09 10:30:00,34.55,34.56,34.52,34.52,90400.0,22.7531,22.7597,22.7333,22.7333,90400.0
2012-01-09 10:35:00,34.52,34.56,34.52,34.55,124200.0,22.7333,22.7597,22.7333,22.7531,124200.0
2012-01-09 10:40:00,34.55,34.57,34.52,34.52,90400.0,22.7531,22.7663,22.7333,22.7333,90400.0
2012-01-09 10:45:00,34.52,34.56,34.52,34.54,99400.0,22.7333,22.7597,22.7333,22.7465,99400.0
2012-01-09 10:50:00,34.54,34.55,34.51,34.52,105600.0,22.7465,22.7531,22.7267,22.7333,105600.0
2012-01-09 10:55:00,34.52,34.52,34.5,34.52,64600.0,22.7333,22.7333,22.7202,22.7333,64600.0
2012-01-09 11:00:00,34.51,34.52,34.5,34.51,86800.0,22.7267,22.7333,22.7202,22.7267,86800.0
2012-01-09 11:05:00,34.51,34.52,34.48,34.48,131800.0,22.7267,22.7333,22.707,22.707,131800.0
2012-01-09 11:10:00,34.48,34.49,34.47,34.49,110800.0,22.707,22.7136,22.7004,22.7136,110800.0
2012-01-09 11:15:00,34.49,34.49,34.44,34.46,131600.0,22.7136,22.7136,22.6807,22.6938,131600.0
2012-01-09 11:20:00,34.46,34.49,34.46,34.48,77200.0,22.6938,22.7136,22.6938,22.707,77200.0
2012-01-09 11:25:00,34.48,34.52,34.48,34.51,94600.0,22.707,22.7333,22.707,22.7267,94600.0
2012-01-09 11:30:00,34.52,34.52,34.51,34.52,42400.0,22.7333,22.7333,22.7267,22.7333,42400.0
2012-01-09 11:35:00,34.52,34.55,34.51,34.55,72400.0,22.7333,22.7531,22.7267,22.7531,72400.0
2012-01-09 11:40:00,34.54,34.56,34.54,34.55,101800.0,22.7465,22.7597,22.7465,22.7531,101800.0
2012-01-09 11:45:00,34.55,34.56,34.55,34.55,86800.0,22.7531,22.7597,22.7531,22.7531,86800.0
2012-01-09 11:50:00,34.55,34.56,34.52,34.52,88600.0,22.7531,22.7597,22.7333,22.7333,88600.0
2012-01-09 11:55:00,34.52,34.52,34.5,34.51,63600.0,22.7333,22.7333,22.7202,22.7267,63600.0
2012-01-09 12:00:00,34.51,34.52,34.49,34.5,149600.0,22.7267,22.7333,22.7136,22.7202,149600.0
2012-01-09 12:05:00,34.49,34.52,34.49,34.51,62600.0,22.7136,22.7333,22.7136,22.7267,62600.0
2012-01-09 12:10:00,34.51,34.52,34.5,34.5,67400.0,22.7267,22.7333,22.7202,22.7202,67400.0
2012-01-09 12:15:00,34.51,34.51,34.49,34.49,60200.0,22.7267,22.7267,22.7136,22.7136,60200.0
2012-01-09 12:20:00,34.49,34.5,34.48,34.49,53800.0,22.7136,22.7202,22.707,22.7136,53800.0
2012-01-09 12:25:00,34.49,34.5,34.48,34.49,35000.0,22.7136,22.7202,22.707,22.7136,35000.0
2012-01-09 12:30:00,34.5,34.51,34.49,34.5,53000.0,22.7202,22.7267,22.7136,22.7202,53000.0
2012-01-09 12:35:00,34.51,34.51,34.5,34.5,29000.0,22.7267,22.7267,22.7202,22.7202,29000.0
2012-01-09 12:40:00,34.51,34.51,34.49,34.5,49000.0,22.7267,22.7267,22.7136,22.7202,49000.0
2012-01-09 12:45:00,34.5,34.51,34.48,34.5,86800.0,22.7202,22.7267,22.707,22.7202,86800.0
2012-01-09 12:50:00,34.5,34.51,34.49,34.51,76400.0,22.7202,22.7267,22.7136,22.7267,76400.0
2012-01-09 12:55:00,34.51,34.51,34.49,34.5,61400.0,22.7267,22.7267,22.7136,22.7202,61400.0
2012-01-09 13:00:00,34.51,34.51,34.49,34.5,106200.0,22.7267,22.7267,22.7136,22.7202,106200.0
2012-01-09 13:05:00,34.49,34.51,34.49,34.49,61800.0,22.7136,22.7267,22.7136,22.7136,61800.0
2012-01-09 13:10:00,34.49,34.49,34.46,34.48,74400.0,22.7136,22.7136,22.6938,22.707,74400.0
2012-01-09 13:15:00,34.48,34.48,34.46,34.46,63000.0,22.707,22.707,22.6938,22.6938,63000.0
2012-01-09 13:20:00,34.46,34.47,34.42,34.42,142800.0,22.6938,22.7004,22.6675,22.6675,142800.0
2012-01-09 13:25:00,34.42,34.43,34.4,34.41,194400.0,22.6675,22.6741,22.6543,22.6609,194400.0
2012-01-09 13:30:00,34.41,34.43,34.41,34.43,49400.0,22.6609,22.6741,22.6609,22.6741,49400.0
2012-01-09 13:35:00,34.43,34.43,34.41,34.41,84600.0,22.6741,22.6741,22.6609,22.6609,84600.0
2012-01-09 13:40:00,34.42,34.43,34.41,34.42,40000.0,22.6675,22.6741,22.6609,22.6675,40000.0
2012-01-09 13:45:00,34.42,34.45,34.41,34.45,68800.0,22.6675,22.6872,22.6609,22.6872,68800.0
2012-01-09 13:50:00,34.45,34.46,34.44,34.45,124400.0,22.6872,22.6938,22.6807,22.6872,124400.0
2012-01-09 13:55:00,34.45,34.46,34.44,34.44,84200.0,22.6872,22.6938,22.6807,22.6807,84200.0
2012-01-09 14:00:00,34.44,34.45,34.43,34.43,93600.0,22.6807,22.6872,22.6741,22.6741,93600.0
2012-01-09 14:05:00,34.43,34.45,34.43,34.43,82000.0,22.6741,22.6872,22.6741,22.6741,82000.0
2012-01-09 14:10:00,34.43,34.44,34.42,34.44,99000.0,22.6741,22.6807,22.6675,22.6807,99000.0
2012-01-09 14:15:00,34.44,34.46,34.44,34.44,113200.0,22.6807,22.6938,22.6807,22.6807,113200.0
2012-01-09 14:20:00,34.45,34.45,34.44,34.45,58600.0,22.6872,22.6872,22.6807,22.6872,58600.0
2012-01-09 14:25:00,34.45,34.46,34.45,34.46,57400.0,22.6872,22.6938,22.6872,22.6938,57400.0
2012-01-09 14:30:00,34.46,34.49,34.46,34.49,83400.0,22.6938,22.7136,22.6938,22.7136,83400.0
2012-01-09 14:35:00,34.49,34.49,34.48,34.48,86200.0,22.7136,22.7136,22.707,22.707,86200.0
2012-01-09 14:40:00,34.48,34.49,34.48,34.49,74600.0,22.707,22.7136,22.707,22.7136,74600.0
2012-01-09 14:45:00,34.49,34.49,34.47,34.48,93200.0,22.7136,22.7136,22.7004,22.707,93200.0
2012-01-09 14:50:00,34.48,34.48,34.47,34.48,58400.0,22.707,22.707,22.7004,22.707,58400.0
2012-01-09 14:55:00,34.47,34.48,34.46,34.47,73400.0,22.7004,22.707,22.6938,22.7004,73400.0
2012-01-09 15:00:00,34.47,34.49,34.46,34.47,125200.0,22.7004,22.7136,22.6938,22.7004,125200.0
2012-01-09 15:05:00,34.47,34.48,34.46,34.46,209600.0,22.7004,22.707,22.6938,22.6938,209600.0
2012-01-09 15:10:00,34.46,34.47,34.43,34.43,142600.0,22.6938,22.7004,22.6741,22.6741,142600.0
2012-01-09 15:15:00,34.43,34.45,34.43,34.44,118200.0,22.6741,22.6872,22.6741,22.6807,118200.0
2012-01-09 15:20:00,34.45,34.45,34.44,34.45,134200.0,22.6872,22.6872,22.6807,22.6872,134200.0
2012-01-09 15:25:00,34.45,34.48,34.44,34.44,187600.0,22.6872,22.707,22.6807,22.6807,187600.0
2012-01-09 15:30:00,34.44,34.45,34.44,34.45,150800.0,22.6807,22.6872,22.6807,22.6872,150800.0
2012-01-09 15:35:00,34.45,34.45,34.44,34.45,159600.0,22.6872,22.6872,22.6807,22.6872,159600.0
2012-01-09 15:40:00,34.45,34.48,34.45,34.48,259400.0,22.6872,22.707,22.6872,22.707,259400.0
2012-01-09 15:45:00,34.48,34.48,34.44,34.45,308000.0,22.707,22.707,22.6807,22.6872,308000.0
2012-01-09 15:50:00,34.45,34.47,34.44,34.45,210000.0,22.6872,22.7004,22.6807,22.6872,210000.0
2012-01-09 15:55:00,34.46,34.49,34.45,34.45,723200.0,22.6938,22.7136,22.6872,22.6872,723200.0
2012-01-10 09:30:00,34.74,34.76,34.61,34.63,461000.0,22.8782,22.8914,22.7926,22.8058,461000.0
2012-01-10 09:35:00,34.63,34.64,34.6,34.6,181000.0,22.8058,22.8124,22.786,22.786,181000.0
2012-01-10 09:40:00,34.6,34.62,34.56,34.59,131200.0,22.786,22.7992,22.7597,22.7794,131200.0
2012-01-10 09:45:00,34.6,34.63,34.57,34.62,211600.0,22.786,22.8058,22.7663,22.7992,211600.0
2012-01-10 09:50:00,34.62,34.63,34.58,34.59,162800.0,22.7992,22.8058,22.7728,22.7794,162800.0
2012-01-10 09:55:00,34.59,34.63,34.59,34.63,120800.0,22.7794,22.8058,22.7794,22.8058,120800.0
2012-01-10 10:00:00,34.63,34.72,34.63,34.71,245400.0,22.8058,22.865,22.8058,22.8585,245400.0
2012-01-10 10:05:00,34.71,34.72,34.69,34.7,147400.0,22.8585,22.865,22.8453,22.8519,147400.0
2012-01-10 10:10:00,34.7,34.7,34.63,34.66,284200.0,22.8519,22.8519,22.8058,22.8255,284200.0
2012-01-10 10:15:00,34.66,34.67,34.65,34.67,83200.0,22.8255,22.8321,22.8189,22.8321,83200.0
2012-01-10 10:20:00,34.67,34.68,34.63,34.66,288800.0,22.8321,22.8387,22.8058,22.8255,288800.0
2012-01-10 10:25:00,34.66,34.71,34.66,34.69,219000.0,22.8255,22.8585,22.8255,22.8453,219000.0
2012-01-10 10:30:00,34.69,34.7,34.67,34.7,218600.0,22.8453,22.8519,22.8321,22.8519,218600.0
2012-01-10 10:35:00,34.7,34.72,34.68,34.68,168400.0,22.8519,22.865,22.8387,22.8387,168400.0
2012-01-10 10:40:00,34.68,34.7,34.68,34.68,78200.0,22.8387,22.8519,22.8387,22.8387,78200.0
2012-01-10 10:45:00,34.68,34.71,34.68,34.69,144200.0,22.8387,22.8585,22.8387,22.8453,144200.0
2012-01-10 10:50:00,34.69,34.71,34.69,34.7,175000.0,22.8453,22.8585,22.8453,22.8519,175000.0
2012-01-10 10:55:00,34.69,34.73,34.69,34.71,189000.0,22.8453,22.8716,22.8453,22.8585,189000.0
2012-01-10 11:00:00,34.71,34.72,34.69,34.7,127200.0,22.8585,22.865,22.8453,22.8519,127200.0
2012-01-10 11:05:00,34.69,34.71,34.68,34.71,214000.0,22.8453,22.8585,22.8387,22.8585,214000.0
2012-01-10 11:10:00,34.71,34.73,34.7,34.72,140800.0,22.8585,22.8716,22.8519,22.865,140800.0
2012-01-10 11:15:00,34.73,34.74,34.72,34.73,143600.0,22.8716,22.8782,22.865,22.8716,143600.0
2012-01-10 11:20:00,34.74,34.74,34.71,34.72,230200.0,22.8782,22.8782,22.8585,22.865,230200.0
2012-01-10 11:25:00,34.72,34.73,34.69,34.69,95800.0,22.865,22.8716,22.8453,22.8453,95800.0
2012-01-10 11:30:00,34.69,34.71,34.68,34.7,132800.0,22.8453,22.8585,22.8387,22.8519,132800.0
2012-01-10 11:35:00,34.7,34.7,34.68,34.7,92800.0,22.8519,22.8519,22.8387,22.8519,92800.0
2012-01-10 11:40:00,34.7,34.72,34.69,34.72,59400.0,22.8519,22.865,22.8453,22.865,59400.0
2012-01-10 11:45:00,34.72,34.73,34.71,34.72,60000.0,22.865,22.8716,22.8585,22.865,60000.0
2012-01-10 11:50:00,34.72,34.74,34.72,34.74,86800.0,22.865,22.8782,22.865,22.8782,86800.0
2012-01-10 11:55:00,34.74,34.74,34.73,34.74,130600.0,22.8782,22.8782,22.8716,22.8782,130600.0
2012-01-10 12:00:00,34.74,34.74,34.73,34.73,130600.0,22.8782,22.8782,22.8716,22.8716,130600.0
2012-01-10 12:05:00,34.73,34.74,34.7,34.73,203200.0,22.8716,22.8782,22.8519,22.8716,203200.0
2012-01-10 12:10:00,34.73,34.74,34.73,34.74,77400.0,22.8716,22.8782,22.8716,22.8782,77400.0
2012-01-10 12:15:00,34.75,34.75,34.74,34.74,70000.0,22.8848,22.8848,22.8782,22.8782,70000.0
2012-01-10 12:20:00,34.75,34.75,34.74,34.75,97600.0,22.8848,22.8848,22.8782,22.8848,97600.0
2012-01-10 12:25:00,34.75,34.75,34.7,34.7,140200.0,22.8848,22.8848,22.8519,22.8519,140200.0
2012-01-10 12:30:00,34.7,34.71,34.69,34.71,88800.0,22.8519,22.8585,22.8453,22.8585,88800.0
2012-01-10 12:35:00,34.7,34.71,34.7,34.71,154000.0,22.8519,22.8585,22.8519,22.8585,154000.0
2012-01-10 12:40:00,34.71,34.71,34.69,34.71,60800.0,22.8585,22.8585,22.8453,22.8585,60800.0
2012-01-10 12:45:00,34.71,34.72,34.7,34.71,56800.0,22.8585,22.865,22.8519,22.8585,56800.0
2012-01-10 12:50:00,34.71,34.72,34.71,34.71,41800.0,22.8585,22.865,22.8585,22.8585,41800.0
2012-01-10 12:55:00,34.71,34.72,34.69,34.69,145600.0,22.8585,22.865,22.8453,22.8453,145600.0
2012-01-10 13:00:00,34.7,34.7,34.69,34.69,105400.0,22.8519,22.8519,22.8453,22.8453,105400.0
2012-01-10 13:05:00,34.69,34.69,34.68,34.68,76200.0,22.8453,22.8453,22.8387,22.8387,76200.0
2012-01-10 13:10:00,34.68,34.69,34.67,34.69,135800.0,22.8387,22.8453,22.8321,22.8453,135800.0
2012-01-10 13:15:00,34.69,34.71,34.69,34.7,104200.0,22.8453,22.8585,22.8453,22.8519,104200.0
2012-01-10 13:20:00,34.7,34.71,34.69,34.7,63600.0,22.8519,22.8585,22.8453,22.8519,63600.0
2012-01-10 13:25:00,34.71,34.71,34.69,34.7,55000.0,22.8585,22.8585,22.8453,22.8519,55000.0
2012-01-10 13:30:00,34.7,34.72,34.7,34.71,91000.0,22.8519,22.865,22.8519,22.8585,91000.0
2012-01-10 13:35:00,34.72,34.72,34.71,34.72,74200.0,22.865,22.865,22.8585,22.865,74200.0
2012-01-10 13:40:00,34.71,34.74,34.71,34.74,81400.0,22.8585,22.8782,22.8585,22.8782,81400.0
2012-01-10 13:45:00,34.74,34.74,34.73,34.73,77000.0,22.8782,22.8782,22.8716,22.8716,77000.0
2012-01-10 13:50:00,34.73,34.74,34.72,34.73,75200.0,22.8716,22.8782,22.865,22.8716,75200.0
2012-01-10 13:55:00,34.72,34.73,34.7,34.7,140600.0,22.865,22.8716,22.8519,22.8519,140600.0
2012-01-10 14:00:00,34.71,34.71,34.7,34.7,99400.0,22.8585,22.8585,22.8519,22.8519,99400.0
2012-01-10 14:05:00,34.7,34.71,34.68,34.68,68800.0,22.8519,22.8585,22.8387,22.8387,68800.0
2012-01-10 14:10:00,34.68,34.7,34.68,34.7,73800.0,22.8387,22.8519,22.8387,22.8519,73800.0
2012-01-10 14:15:00,34.7,34.71,34.7,34.71,47000.0,22.8519,22.8585,22.8519,22.8585,47000.0
2012-01-10 14:20:00,34.71,34.73,34.71,34.72,105400.0,22.8585,22.8716,22.8585,22.865,105400.0
2012-01-10 14:25:00,34.72,34.72,34.71,34.71,83200.0,22.865,22.865,22.8585,22.8585,83200.0
2012-01-10 14:30:00,34.7,34.71,34.68,34.69,73600.0,22.8519,22.8585,22.8387,22.8453,73600.0
2012-01-10 14:35:00,34.69,34.69,34.68,34.69,77800.0,22.8453,22.8453,22.8387,22.8453,77800.0
2012-01-10 14:40:00,34.69,34.7,34.68,34.7,107200.0,22.8453,22.8519,22.8387,22.8519,107200.0
2012-01-10 14:45:00,34.7,34.72,34.69,34.71,81200.0,22.8519,22.865,22.8453,22.8585,81200.0
2012-01-10 14:50:00,34.71,34.72,34.7,34.71,84200.0,22.8585,22.865,22.8519,22.8585,84200.0
2012-01-10 14:55:00,34.71,34.72,34.7,34.72,78200.0,22.8585,22.865,22.8519,22.865,78200.0
2012-01-10 15:00:00,34.72,34.73,34.72,34.73,142200.0,22.865,22.8716,22.865,22.8716,142200.0
2012-01-10 15:05:00,34.73,34.73,34.7,34.7,121600.0,22.8716,22.8716,22.8519,22.8519,121600.0
2012-01-10 15:10:00,34.7,34.7,34.68,34.7,110600.0,22.8519,22.8519,22.8387,22.8519,110600.0
2012-01-10 15:15:00,34.7,34.7,34.69,34.7,107000.0,22.8519,22.8519,22.8453,22.8519,107000.0
2012-01-10 15:20:00,34.7,34.71,34.69,34.69,189000.0,22.8519,22.8585,22.8453,22.8453,189000.0
2012-01-10 15:25:00,34.69,34.73,34.69,34.73,222400.0,22.8453,22.8716,22.8453,22.8716,222400.0
2012-01-10 15:30:00,34.73,34.73,34.71,34.71,102800.0,22.8716,22.8716,22.8585,22.8585,102800.0
2012-01-10 15:35:00,34.72,34.72,34.69,34.69,191600.0,22.865,22.865,22.8453,22.8453,191600.0
2012-01-10 15:40:00,34.69,34.71,34.66,34.7,215000.0,22.8453,22.8585,22.8255,22.8519,215000.0
2012-01-10 15:45:00,34.7,34.71,34.68,34.68,160400.0,22.8519,22.8585,22.8387,22.8387,160400.0
2012-01-10 15:50:00,34.69,34.7,34.68,34.68,397600.0,22.8453,22.8519,22.8387,22.8387,397600.0
2012-01-10 15:55:00,34.68,34.7,34.68,34.69,767000.0,22.8387,22.8519,22.8387,22.8453,767000.0
2012-01-11 09:30:00,34.19,34.38,34.0,34.03,1878400.0,22.516,22.6411,22.3909,22.4106,1878400.0
2012-01-11 09:35:00,34.04,34.11,34.03,34.09,464600.0,22.4172,22.4633,22.4106,22.4502,464600.0
2012-01-11 09:40:00,34.08,34.15,34.04,34.04,425000.0,22.4436,22.4897,22.4172,22.4172,425000.0
2012-01-11 09:45:00,34.04,34.06,33.94,33.96,661200.0,22.4172,22.4304,22.3514,22.3645,661200.0
2012-01-11 09:50:00,33.96,34.0,33.96,33.97,304600.0,22.3645,22.3909,22.3645,22.3711,304600.0
2012-01-11 09:55:00,33.98,34.0,33.89,33.89,500600.0,22.3777,22.3909,22.3184,22.3184,500600.0
2012-01-11 10:00:00,33.88,33.94,33.84,33.84,615200.0,22.3119,22.3514,22.2855,22.2855,615200.0
2012-01-11 10:05:00,33.84,33.95,33.82,33.9,745400.0,22.2855,22.358,22.2723,22.325,745400.0
2012-01-11 10:10:00,33.9,33.9,33.85,33.89,358800.0,22.325,22.325,22.2921,22.3184,358800.0
2012-01-11 10:15:00,33.89,33.92,33.85,33.89,390600.0,22.3184,22.3382,22.2921,22.3184,390600.0
2012-01-11 10:20:00,33.88,33.94,33.88,33.93,521200.0,22.3119,22.3514,22.3119,22.3448,521200.0
2012-01-11 10:25:00,33.93,33.97,33.92,33.97,446600.0,22.3448,22.3711,22.3382,22.3711,446600.0
2012-01-11 10:30:00,33.96,33.98,33.91,33.91,389600.0,22.3645,22.3777,22.3316,22.3316,389600.0
2012-01-11 10:35:00,33.91,33.93,33.89,33.9,556400.0,22.3316,22.3448,22.3184,22.325,556400.0
2012-01-11 10:40:00,33.9,33.91,33.88,33.88,266200.0,22.325,22.3316,22.3119,22.3119,266200.0
2012-01-11 10:45:00,33.88,33.92,33.87,33.91,193400.0,22.3119,22.3382,22.3053,22.3316,193400.0
2012-01-11 10:50:00,33.91,33.93,33.88,33.88,279000.0,22.3316,22.3448,22.3119,22.3119,279000.0
2012-01-11 10:55:00,33.89,33.89,33.85,33.87,208400.0,22.3184,22.3184,22.2921,22.3053,208400.0
2012-01-11 11:00:00,33.88,33.91,33.87,33.87,183800.0,22.3119,22.3316,22.3053,22.3053,183800.0
2012-01-11 11:05:00,33.87,33.88,33.83,33.84,260200.0,22.3053,22.3119,22.2789,22.2855,260200.0
2012-01-11 11:10:00,33.85,33.85,33.8,33.82,326400.0,22.2921,22.2921,22.2592,22.2723,326400.0
2012-01-11 11:15:00,33.82,33.83,33.8,33.82,173600.0,22.2723,22.2789,22.2592,22.2723,173600.0
2012-01-11 11:20:00,33.82,33.83,33.79,33.8,248600.0,22.2723,22.2789,22.2526,22.2592,248600.0
2012-01-11 11:25:00,33.8,33.82,33.78,33.82,202600.0,22.2592,22.2723,22.246,22.2723,202600.0
2012-01-11 11:30:00,33.82,33.86,33.82,33.85,316600.0,22.2723,22.2987,22.2723,22.2921,316600.0
2012-01-11 11:35:00,33.86,33.88,33.85,33.87,123000.0,22.2987,22.3119,22.2921,22.3053,123000.0
2012-01-11 11:40:00,33.88,33.9,33.87,33.88,185400.0,22.3119,22.325,22.3053,22.3119,185400.0
2012-01-11 11:45:00,33.88,33.93,33.88,33.92,225600.0,22.3119,22.3448,22.3119,22.3382,225600.0
2012-01-11 11:50:00,33.92,33.93,33.9,33.92,197400.0,22.3382,22.3448,22.325,22.3382,197400.0
2012-01-11 11:55:00,33.92,33.92,33.9,33.92,151600.0,22.3382,22.3382,22.325,22.3382,151600.0
2012-01-11 12:00:00,33.92,33.95,33.92,33.93,246400.0,22.3382,22.358,22.3382,22.3448,246400.0
2012-01-11 12:05:00,33.93,33.93,33.89,33.9,146600.0,22.3448,22.3448,22.3184,22.325,146600.0
2012-01-11 12:10:00,33.9,33.91,33.9,33.9,93400.0,22.325,22.3316,22.325,22.325,93400.0
2012-01-11 12:15:00,33.9,33.93,33.89,33.93,82600.0,22.325,22.3448,22.3184,22.3448,82600.0
2012-01-11 12:20:00,33.93,33.97,33.93,33.96,159200.0,22.3448,22.3711,22.3448,22.3645,159200.0
2012-01-11 12:25:00,33.96,33.96,33.94,33.95,127800.0,22.3645,22.3645,22.3514,22.358,127800.0
2012-01-11 12:30:00,33.95,33.95,33.93,33.94,123800.0,22.358,22.358,22.3448,22.3514,123800.0
2012-01-11 12:35:00,33.94,33.95,33.93,33.94,77200.0,22.3514,22.358,22.3448,22.3514,77200.0
2012-01-11 12:40:00,33.94,33.95,33.93,33.94,52200.0,22.3514,22.358,22.3448,22.3514,52200.0
2012-01-11 12:45:00,33.95,33.95,33.93,33.94,118400.0,22.358,22.358,22.3448,22.3514,118400.0
2012-01-11 12:50:00,33.94,33.94,33.91,33.92,98400.0,22.3514,22.3514,22.3316,22.3382,98400.0
2012-01-11 12:55:00,33.91,33.93,33.91,33.92,154000.0,22.3316,22.3448,22.3316,22.3382,154000.0
2012-01-11 13:00:00,33.93,33.93,33.92,33.93,63800.0,22.3448,22.3448,22.3382,22.3448,63800.0
2012-01-11 13:05:00,33.92,33.95,33.92,33.95,189000.0,22.3382,22.358,22.3382,22.358,189000.0
2012-01-11 13:10:00,33.95,33.96,33.95,33.95,183000.0,22.358,22.3645,22.358,22.358,183000.0
2012-01-11 13:15:00,33.95,33.96,33.94,33.94,171400.0,22.358,22.3645,22.3514,22.3514,171400.0
2012-01-11 13:20:00,33.95,33.96,33.94,33.96,165200.0,22.358,22.3645,22.3514,22.3645,165200.0
2012-01-11 13:25:00,33.95,33.96,33.95,33.95,117200.0,22.358,22.3645,22.358,22.358,117200.0
2012-01-11 13:30:00,33.95,33.97,33.95,33.96,123800.0,22.358,22.3711,22.358,22.3645,123800.0
2012-01-11 13:35:00,33.97,33.98,33.94,33.98,205200.0,22.3711,22.3777,22.3514,22.3777,205200.0
2012-01-11 13:40:00,33.98,33.99,33.96,33.96,234200.0,22.3777,22.3843,22.3645,22.3645,234200.0
2012-01-11 13:45:00,33.96,33.97,33.95,33.96,130400.0,22.3645,22.3711,22.358,22.3645,130400.0
2012-01-11 13:50:00,33.97,33.97,33.94,33.95,176000.0,22.3711,22.3711,22.3514,22.358,176000.0
2012-01-11 13:55:00,33.95,33.96,33.94,33.95,91800.0,22.358,22.3645,22.3514,22.358,91800.0
2012-01-11 14:00:00,33.96,33.97,33.94,33.94,84600.0,22.3645,22.3711,22.3514,22.3514,84600.0
2012-01-11 14:05:00,33.94,33.96,33.93,33.95,190800.0,22.3514,22.3645,22.3448,22.358,190800.0
2012-01-11 14:10:00,33.95,33.96,33.94,33.95,125400.0,22.358,22.3645,22.3514,22.358,125400.0
2012-01-11 14:15:00,33.94,33.96,33.94,33.95,91000.0,22.3514,22.3645,22.3514,22.358,91000.0
2012-01-11 14:20:00,33.96,33.96,33.92,33.93,157800.0,22.3645,22.3645,22.3382,22.3448,157800.0
2012-01-11 14:25:00,33.94,33.95,33.93,33.93,178000.0,22.3514,22.358,22.3448,22.3448,178000.0
2012-01-11 14:30:00,33.93,33.94,33.92,33.92,215400.0,22.3448,22.3514,22.3382,22.3382,215400.0
2012-01-11 14:35:00,33.92,33.94,33.92,33.93,147400.0,22.3382,22.3514,22.3382,22.3448,147400.0
2012-01-11 14:40:00,33.93,33.95,33.92,33.94,181600.0,22.3448,22.358,22.3382,22.3514,181600.0
2012-01-11 14:45:00,33.95,33.95,33.92,33.92,278000.0,22.358,22.358,22.3382,22.3382,278000.0
2012-01-11 14:50:00,33.93,33.93,33.91,33.92,164000.0,22.3448,22.3448,22.3316,22.3382,164000.0
2012-01-11 14:55:00,33.91,33.93,33.91,33.93,139800.0,22.3316,22.3448,22.3316,22.3448,139800.0
2012-01-11 15:00:00,33.93,33.95,33.92,33.95,173000.0,22.3448,22.358,22.3382,22.358,173000.0
2012-01-11 15:05:00,33.95,33.95,33.93,33.93,222800.0,22.358,22.358,22.3448,22.3448,222800.0
2012-01-11 15:10:00,33.93,33.94,33.93,33.94,164000.0,22.3448,22.3514,22.3448,22.3514,164000.0
2012-01-11 15:15:00,33.94,33.96,33.94,33.96,160200.0,22.3514,22.3645,22.3514,22.3645,160200.0
2012-01-11 15:20:00,33.96,33.98,33.95,33.98,159400.0,22.3645,22.3777,22.358,22.3777,159400.0
2012-01-11 15:25:00,33.98,33.99,33.98,33.99,163400.0,22.3777,22.3843,22.3777,22.3843,163400.0
2012-01-11 15:30:00,33.99,34.0,33.99,34.0,235400.0,22.3843,22.3909,22.3843,22.3909,235400.0
2012-01-11 15:35:00,34.0,34.01,33.99,34.0,319800.0,22.3909,22.3975,22.3843,22.3909,319800.0
2012-01-11 15:40:00,34.0,34.03,34.0,34.02,475800.0,22.3909,22.4106,22.3909,22.4041,475800.0
2012-01-11 15:45:00,34.03,34.05,34.02,34.04,498400.0,22.4106,22.4238,22.4041,22.4172,498400.0
2012-01-11 15:50:00,34.04,34.05,34.04,34.05,397000.0,22.4172,22.4238,22.4172,22.4238,397000.0
2012-01-11 15:55:00,34.05,34.05,34.01,34.02,1087200.0,22.4238,22.4238,22.3975,22.4041,1087200.0
2012-01-12 09:30:00,34.21,34.25,34.11,34.11,590800.0,22.5292,22.5555,22.4633,22.4633,590800.0
2012-01-12 09:35:00,34.12,34.12,33.98,33.98,268000.0,22.4699,22.4699,22.3777,22.3777,268000.0
2012-01-12 09:40:00,33.99,34.01,33.95,33.98,236200.0,22.3843,22.3975,22.358,22.3777,236200.0
2012-01-12 09:45:00,33.98,34.0,33.93,33.97,214000.0,22.3777,22.3909,22.3448,22.3711,214000.0
2012-01-12 09:50:00,33.97,33.98,33.96,33.97,127000.0,22.3711,22.3777,22.3645,22.3711,127000.0
2012-01-12 09:55:00,33.97,33.97,33.94,33.95,223000.0,22.3711,22.3711,22.3514,22.358,223000.0
2012-01-12 10:00:00,33.95,33.95,33.84,33.88,361000.0,22.358,22.358,22.2855,22.3119,361000.0
2012-01-12 10:05:00,33.88,33.92,33.85,33.86,218800.0,22.3119,22.3382,22.2921,22.2987,218800.0
2012-01-12 10:10:00,33.85,33.87,33.79,33.81,370000.0,22.2921,22.3053,22.2526,22.2658,370000.0
2012-01-12 10:15:00,33.81,33.86,33.8,33.82,277600.0,22.2658,22.2987,22.2592,22.2723,277600.0
2012-01-12 10:20:00,33.82,33.85,33.81,33.81,188000.0,22.2723,22.2921,22.2658,22.2658,188000.0
2012-01-12 10:25:00,33.81,33.84,33.81,33.82,97400.0,22.2658,22.2855,22.2658,22.2723,97400.0
2012-01-12 10:30:00,33.82,33.85,33.81,33.85,155200.0,22.2723,22.2921,22.2658,22.2921,155200.0
2012-01-12 10:35:00,33.85,33.85,33.81,33.82,136400.0,22.2921,22.2921,22.2658,22.2723,136400.0
2012-01-12 10:40:00,33.83,33.84,33.78,33.79,522400.0,22.2789,22.2855,22.246,22.2526,522400.0
2012-01-12 10:45:00,33.79,33.81,33.77,33.8,221000.0,22.2526,22.2658,22.2394,22.2592,221000.0
2012-01-12 10:50:00,33.8,33.81,33.77,33.77,171600.0,22.2592,22.2658,22.2394,22.2394,171600.0
2012-01-12 10:55:00,33.77,33.77,33.74,33.74,339200.0,22.2394,22.2394,22.2197,22.2197,339200.0
2012-01-12 11:00:00,33.74,33.76,33.74,33.76,140600.0,22.2197,22.2328,22.2197,22.2328,140600.0
2012-01-12 11:05:00,33.76,33.76,33.73,33.73,188200.0,22.2328,22.2328,22.2131,22.2131,188200.0
2012-01-12 11:10:00,33.73,33.74,33.72,33.73,93000.0,22.2131,22.2197,22.2065,22.2131,93000.0
2012-01-12 11:15:00,33.73,33.76,33.73,33.74,150800.0,22.2131,22.2328,22.2131,22.2197,150800.0
2012-01-12 11:20:00,33.74,33.75,33.73,33.73,210400.0,22.2197,22.2262,22.2131,22.2131,210400.0
2012-01-12 11:25:00,33.73,33.74,33.73,33.73,88200.0,22.2131,22.2197,22.2131,22.2131,88200.0
2012-01-12 11:30:00,33.73,33.73,33.72,33.73,118600.0,22.2131,22.2131,22.2065,22.2131,118600.0
2012-01-12 11:35:00,33.73,33.73,33.72,33.73,112400.0,22.2131,22.2131,22.2065,22.2131,112400.0
2012-01-12 11:40:00,33.73,33.73,33.71,33.71,146200.0,22.2131,22.2131,22.1999,22.1999,146200.0
2012-01-12 11:45:00,33.71,33.71,33.69,33.69,140400.0,22.1999,22.1999,22.1867,22.1867,140400.0
2012-01-12 11:50:00,33.69,33.7,33.69,33.69,182400.0,22.1867,22.1933,22.1867,22.1867,182400.0
2012-01-12 11:55:00,33.69,33.7,33.68,33.7,106400.0,22.1867,22.1933,22.1801,22.1933,106400.0
2012-01-12 12:00:00,33.69,33.72,33.69,33.7,126000.0,22.1867,22.2065,22.1867,22.1933,126000.0
2012-01-12 12:05:00,33.7,33.71,33.69,33.7,60600.0,22.1933,22.1999,22.1867,22.1933,60600.0
2012-01-12 12:10:00,33.7,33.71,33.7,33.71,79800.0,22.1933,22.1999,22.1933,22.1999,79800.0
2012-01-12 12:15:00,33.71,33.73,33.7,33.73,77800.0,22.1999,22.2131,22.1933,22.2131,77800.0
2012-01-12 12:20:00,33.73,33.74,33.73,33.74,70800.0,22.2131,22.2197,22.2131,22.2197,70800.0
2012-01-12 12:25:00,33.74,33.75,33.73,33.74,100600.0,22.2197,22.2262,22.2131,22.2197,100600.0
2012-01-12 12:30:00,33.74,33.75,33.73,33.74,66600.0,22.2197,22.2262,22.2131,22.2197,66600.0
2012-01-12 12:35:00,33.74,33.74,33.74,33.74,80600.0,22.2197,22.2197,22.2197,22.2197,80600.0
2012-01-12 12:40:00,33.74,33.74,33.74,33.74,84600.0,22.2197,22.2197,22.2197,22.2197,84600.0
2012-01-12 12:45:00,33.74,33.74,33.74,33.74,65800.0,22.2197,22.2197,22.2197,22.2197,65800.0
2012-01-12 12:50:00,33.74,33.74,33.73,33.73,87600.0,22.2197,22.2197,22.2131,22.2131,87600.0
2012-01-12 12:55:00,33.73,33.74,33.73,33.73,121800.0,22.2131,22.2197,22.2131,22.2131,121800.0
2012-01-12 13:00:00,33.74,33.77,33.73,33.76,169000.0,22.2197,22.2394,22.2131,22.2328,169000.0
2012-01-12 13:05:00,33.76,33.77,33.76,33.76,94600.0,22.2328,22.2394,22.2328,22.2328,94600.0
2012-01-12 13:10:00,33.76,33.77,33.75,33.75,75600.0,22.2328,22.2394,22.2262,22.2262,75600.0
2012-01-12 13:15:00,33.75,33.76,33.74,33.75,97000.0,22.2262,22.2328,22.2197,22.2262,97000.0
2012-01-12 13:20:00,33.74,33.75,33.74,33.74,88600.0,22.2197,22.2262,22.2197,22.2197,88600.0
2012-01-12 13:25:00,33.74,33.74,33.73,33.74,59200.0,22.2197,22.2197,22.2131,22.2197,59200.0
2012-01-12 13:30:00,33.74,33.74,33.71,33.72,127200.0,22.2197,22.2197,22.1999,22.2065,127200.0
2012-01-12 13:35:00,33.72,33.74,33.7,33.74,235200.0,22.2065,22.2197,22.1933,22.2197,235200.0
2012-01-12 13:40:00,33.73,33.74,33.72,33.74,134200.0,22.2131,22.2197,22.2065,22.2197,134200.0
2012-01-12 13:45:00,33.74,33.74,33.72,33.73,74000.0,22.2197,22.2197,22.2065,22.2131,74000.0
2012-01-12 13:50:00,33.73,33.74,33.72,33.73,81200.0,22.2131,22.2197,22.2065,22.2131,81200.0
2012-01-12 13:55:00,33.73,33.73,33.71,33.72,121000.0,22.2131,22.2131,22.1999,22.2065,121000.0
2012-01-12 14:00:00,33.72,33.72,33.71,33.72,81600.0,22.2065,22.2065,22.1999,22.2065,81600.0
2012-01-12 14:05:00,33.72,33.72,33.7,33.71,139800.0,22.2065,22.2065,22.1933,22.1999,139800.0
2012-01-12 14:10:00,33.71,33.72,33.71,33.72,93000.0,22.1999,22.2065,22.1999,22.2065,93000.0
2012-01-12 14:15:00,33.72,33.72,33.71,33.71,111000.0,22.2065,22.2065,22.1999,22.1999,111000.0
2012-01-12 14:20:00,33.72,33.72,33.71,33.72,107000.0,22.2065,22.2065,22.1999,22.2065,107000.0
2012-01-12 14:25:00,33.72,33.73,33.72,33.73,82400.0,22.2065,22.2131,22.2065,22.2131,82400.0
2012-01-12 14:30:00,33.73,33.74,33.72,33.73,108800.0,22.2131,22.2197,22.2065,22.2131,108800.0
2012-01-12 14:35:00,33.74,33.75,33.73,33.74,133200.0,22.2197,22.2262,22.2131,22.2197,133200.0
2012-01-12 14:40:00,33.75,33.75,33.74,33.75,153400.0,22.2262,22.2262,22.2197,22.2262,153400.0
2012-01-12 14:45:00,33.75,33.76,33.73,33.73,156600.0,22.2262,22.2328,22.2131,22.2131,156600.0
2012-01-12 14:50:00,33.74,33.74,33.73,33.73,170400.0,22.2197,22.2197,22.2131,22.2131,170400.0
2012-01-12 14:55:00,33.73,33.73,33.73,33.73,73600.0,22.2131,22.2131,22.2131,22.2131,73600.0
2012-01-12 15:00:00,33.73,33.73,33.72,33.72,107000.0,22.2131,22.2131,22.2065,22.2065,107000.0
2012-01-12 15:05:00,33.73,33.74,33.72,33.74,147000.0,22.2131,22.2197,22.2065,22.2197,147000.0
2012-01-12 15:10:00,33.74,33.76,33.73,33.76,173400.0,22.2197,22.2328,22.2131,22.2328,173400.0
2012-01-12 15:15:00,33.76,33.77,33.76,33.77,107000.0,22.2328,22.2394,22.2328,22.2394,107000.0
2012-01-12 15:20:00,33.77,33.77,33.76,33.77,194800.0,22.2394,22.2394,22.2328,22.2394,194800.0
2012-01-12 15:25:00,33.77,33.77,33.77,33.77,178200.0,22.2394,22.2394,22.2394,22.2394,178200.0
2012-01-12 15:30:00,33.77,33.78,33.77,33.77,244200.0,22.2394,22.246,22.2394,22.2394,244200.0
2012-01-12 15:35:00,33.77,33.77,33.77,33.77,137200.0,22.2394,22.2394,22.2394,22.2394,137200.0
2012-01-12 15:40:00,33.77,33.77,33.75,33.76,369400.0,22.2394,22.2394,22.2262,22.2328,369400.0
2012-01-12 15:45:00,33.76,33.79,33.76,33.79,436000.0,22.2328,22.2526,22.2328,22.2526,436000.0
2012-01-12 15:50:00,33.79,33.8,33.79,33.8,319400.0,22.2526,22.2592,22.2526,22.2592,319400.0
2012-01-12 15:55:00,33.8,33.8,33.77,33.77,779200.0,22.2592,22.2592,22.2394,22.2394,779200.0
2012-01-13 09:30:00,33.67,33.72,33.55,33.6,645600.0,22.1736,22.2065,22.0945,22.1275,645600.0
2012-01-13 09:35:00,33.6,33.63,33.56,33.62,260600.0,22.1275,22.1472,22.1011,22.1406,260600.0
2012-01-13 09:40:00,33.62,33.62,33.41,33.49,577400.0,22.1406,22.1406,22.0023,22.055,577400.0
2012-01-13 09:45:00,33.49,33.52,33.48,33.49,295000.0,22.055,22.0748,22.0484,22.055,295000.0
2012-01-13 09:50:00,33.5,33.52,33.44,33.49,293400.0,22.0616,22.0748,22.0221,22.055,293400.0
2012-01-13 09:55:00,33.49,33.52,33.45,33.48,326200.0,22.055,22.0748,22.0287,22.0484,326200.0
2012-01-13 10:00:00,33.47,33.51,33.46,33.49,309200.0,22.0419,22.0682,22.0353,22.055,309200.0
2012-01-13 10:05:00,33.49,33.49,33.44,33.45,241200.0,22.055,22.055,22.0221,22.0287,241200.0
2012-01-13 10:10:00,33.44,33.49,33.43,33.44,226400.0,22.0221,22.055,22.0155,22.0221,226400.0
2012-01-13 10:15:00,33.44,33.45,33.38,33.38,244800.0,22.0221,22.0287,21.9826,21.9826,244800.0
2012-01-13 10:20:00,33.38,33.4,33.36,33.39,247400.0,21.9826,21.9958,21.9694,21.9892,247400.0
2012-01-13 10:25:00,33.4,33.44,33.39,33.4,220600.0,21.9958,22.0221,21.9892,21.9958,220600.0
2012-01-13 10:30:00,33.4,33.43,33.39,33.42,192400.0,21.9958,22.0155,21.9892,22.0089,192400.0
2012-01-13 10:35:00,33.42,33.43,33.4,33.4,182200.0,22.0089,22.0155,21.9958,21.9958,182200.0
2012-01-13 10:40:00,33.4,33.42,33.38,33.42,105800.0,21.9958,22.0089,21.9826,22.0089,105800.0
2012-01-13 10:45:00,33.42,33.43,33.38,33.38,141200.0,22.0089,22.0155,21.9826,21.9826,141200.0
2012-01-13 10:50:00,33.38,33.41,33.38,33.4,105600.0,21.9826,22.0023,21.9826,21.9958,105600.0
2012-01-13 10:55:00,33.4,33.42,33.38,33.41,193200.0,21.9958,22.0089,21.9826,22.0023,193200.0
2012-01-13 11:00:00,33.4,33.44,33.39,33.4,281200.0,21.9958,22.0221,21.9892,21.9958,281200.0
2012-01-13 11:05:00,33.4,33.43,33.38,33.43,231000.0,21.9958,22.0155,21.9826,22.0155,231000.0
2012-01-13 11:10:00,33.43,33.43,33.41,33.43,180400.0,22.0155,22.0155,22.0023,22.0155,180400.0
2012-01-13 11:15:00,33.43,33.43,33.39,33.39,214600.0,22.0155,22.0155,21.9892,21.9892,214600.0
2012-01-13 11:20:00,33.39,33.42,33.39,33.42,107200.0,21.9892,22.0089,21.9892,22.0089,107200.0
2012-01-13 11:25:00,33.42,33.43,33.41,33.42,199000.0,22.0089,22.0155,22.0023,22.0089,199000.0
2012-01-13 11:30:00,33.43,33.43,33.41,33.42,199200.0,22.0155,22.0155,22.0023,22.0089,199200.0
2012-01-13 11:35:00,33.42,33.42,33.38,33.4,189600.0,22.0089,22.0089,21.9826,21.9958,189600.0
2012-01-13 11:40:00,33.4,33.41,33.4,33.4,91400.0,21.9958,22.0023,21.9958,21.9958,91400.0
2012-01-13 11:45:00,33.4,33.41,33.37,33.38,197400.0,21.9958,22.0023,21.976,21.9826,197400.0
2012-01-13 11:50:00,33.38,33.41,33.37,33.37,168600.0,21.9826,22.0023,21.976,21.976,168600.0
2012-01-13 11:55:00,33.37,33.39,33.35,33.35,195800.0,21.976,21.9892,21.9628,21.9628,195800.0
2012-01-13 12:00:00,33.35,33.35,33.31,33.32,227400.0,21.9628,21.9628,21.9365,21.9431,227400.0
2012-01-13 12:05:00,33.32,33.35,33.29,33.32,276200.0,21.9431,21.9628,21.9233,21.9431,276200.0
2012-01-13 12:10:00,33.32,33.34,33.31,33.31,92200.0,21.9431,21.9562,21.9365,21.9365,92200.0
2012-01-13 12:15:00,33.31,33.34,33.31,33.34,81800.0,21.9365,21.9562,21.9365,21.9562,81800.0
2012-01-13 12:20:00,33.34,33.37,33.34,33.35,158600.0,21.9562,21.976,21.9562,21.9628,158600.0
2012-01-13 12:25:00,33.34,33.35,33.32,33.33,127800.0,21.9562,21.9628,21.9431,21.9497,127800.0
2012-01-13 12:30:00,33.33,33.33,33.3,33.31,128800.0,21.9497,21.9497,21.9299,21.9365,128800.0
2012-01-13 12:35:00,33.31,33.33,33.31,33.32,114400.0,21.9365,21.9497,21.9365,21.9431,114400.0
2012-01-13 12:40:00,33.32,33.33,33.32,33.32,91400.0,21.9431,21.9497,21.9431,21.9431,91400.0
2012-01-13 12:45:00,33.32,33.32,33.28,33.3,190600.0,21.9431,21.9431,21.9167,21.9299,190600.0
2012-01-13 12:50:00,33.3,33.31,33.3,33.31,59400.0,21.9299,21.9365,21.9299,21.9365,59400.0
2012-01-13 12:55:00,33.31,33.33,33.3,33.33,76800.0,21.9365,21.9497,21.9299,21.9497,76800.0
2012-01-13 13:00:00,33.33,33.33,33.3,33.3,105800.0,21.9497,21.9497,21.9299,21.9299,105800.0
2012-01-13 13:05:00,33.31,33.32,33.29,33.31,113600.0,21.9365,21.9431,21.9233,21.9365,113600.0
2012-01-13 13:10:00,33.31,33.31,33.3,33.3,82000.0,21.9365,21.9365,21.9299,21.9299,82000.0
2012-01-13 13:15:00,33.3,33.31,33.29,33.3,132400.0,21.9299,21.9365,21.9233,21.9299,132400.0
2012-01-13 13:20:00,33.3,33.32,33.29,33.3,120200.0,21.9299,21.9431,21.9233,21.9299,120200.0
2012-01-13 13:25:00,33.3,33.32,33.3,33.32,93800.0,21.9299,21.9431,21.9299,21.9431,93800.0
2012-01-13 13:30:00,33.32,33.33,33.3,33.33,74200.0,21.9431,21.9497,21.9299,21.9497,74200.0
2012-01-13 13:35:00,33.32,33.33,33.31,33.32,85600.0,21.9431,21.9497,21.9365,21.9431,85600.0
2012-01-13 13:40:00,33.32,33.32,33.31,33.32,95400.0,21.9431,21.9431,21.9365,21.9431,95400.0
2012-01-13 13:45:00,33.32,33.33,33.31,33.33,148200.0,21.9431,21.9497,21.9365,21.9497,148200.0
2012-01-13 13:50:00,33.33,33.35,33.33,33.35,177800.0,21.9497,21.9628,21.9497,21.9628,177800.0
2012-01-13 13:55:00,33.34,33.35,33.32,33.34,126800.0,21.9562,21.9628,21.9431,21.9562,126800.0
2012-01-13 14:00:00,33.34,33.35,33.34,33.35,213200.0,21.9562,21.9628,21.9562,21.9628,213200.0
2012-01-13 14:05:00,33.35,33.35,33.33,33.35,142400.0,21.9628,21.9628,21.9497,21.9628,142400.0
2012-01-13 14:10:00,33.35,33.37,33.35,33.36,161600.0,21.9628,21.976,21.9628,21.9694,161600.0
2012-01-13 14:15:00,33.36,33.36,33.35,33.35,178200.0,21.9694,21.9694,21.9628,21.9628,178200.0
2012-01-13 14:20:00,33.35,33.37,33.35,33.37,126000.0,21.9628,21.976,21.9628,21.976,126000.0
2012-01-13 14:25:00,33.37,33.39,33.37,33.38,107200.0,21.976,21.9892,21.976,21.9826,107200.0
2012-01-13 14:30:00,33.38,33.4,33.38,33.39,190800.0,21.9826,21.9958,21.9826,21.9892,190800.0
2012-01-13 14:35:00,33.4,33.4,33.38,33.39,168600.0,21.9958,21.9958,21.9826,21.9892,168600.0
2012-01-13 14:40:00,33.39,33.4,33.36,33.37,165000.0,21.9892,21.9958,21.9694,21.976,165000.0
2012-01-13 14:45:00,33.37,33.37,33.35,33.35,139600.0,21.976,21.976,21.9628,21.9628,139600.0
2012-01-13 14:50:00,33.35,33.37,33.35,33.36,167800.0,21.9628,21.976,21.9628,21.9694,167800.0
2012-01-13 14:55:00,33.37,33.4,33.36,33.39,214000.0,21.976,21.9958,21.9694,21.9892,214000.0
2012-01-13 15:00:00,33.39,33.39,33.38,33.38,151600.0,21.9892,21.9892,21.9826,21.9826,151600.0
2012-01-13 15:05:00,33.38,33.41,33.38,33.41,295200.0,21.9826,22.0023,21.9826,22.0023,295200.0
2012-01-13 15:10:00,33.41,33.41,33.38,33.4,270800.0,22.0023,22.0023,21.9826,21.9958,270800.0
2012-01-13 15:15:00,33.4,33.41,33.38,33.39,199600.0,21.9958,22.0023,21.9826,21.9892,199600.0
2012-01-13 15:20:00,33.39,33.39,33.38,33.39,138400.0,21.9892,21.9892,21.9826,21.9892,138400.0
2012-01-13 15:25:00,33.38,33.41,33.38,33.39,296400.0,21.9826,22.0023,21.9826,21.9892,296400.0
2012-01-13 15:30:00,33.38,33.43,33.38,33.43,402600.0,21.9826,22.0155,21.9826,22.0155,402600.0
2012-01-13 15:35:00,33.43,33.45,33.42,33.44,222200.0,22.0155,22.0287,22.0089,22.0221,222200.0
2012-01-13 15:40:00,33.44,33.45,33.43,33.44,280000.0,22.0221,22.0287,22.0155,22.0221,280000.0
2012-01-13 15:45:00,33.43,33.46,33.43,33.45,358400.0,22.0155,22.0353,22.0155,22.0287,358400.0
2012-01-13 15:50:00,33.46,33.46,33.43,33.43,279200.0,22.0353,22.0353,22.0155,22.0155,279200.0
2012-01-13 15:55:00,33.43,33.48,33.43,33.48,830200.0,22.0155,22.0484,22.0155,22.0484,830200.0
2012-01-17 09:30:00,33.87,33.94,33.85,33.88,1108400.0,22.3053,22.3514,22.2921,22.3119,1108400.0
2012-01-17 09:35:00,33.88,33.9,33.79,33.84,327600.0,22.3119,22.325,22.2526,22.2855,327600.0
2012-01-17 09:40:00,33.84,33.87,33.84,33.85,247200.0,22.2855,22.3053,22.2855,22.2921,247200.0
2012-01-17 09:45:00,33.85,33.9,33.84,33.89,362800.0,22.2921,22.325,22.2855,22.3184,362800.0
2012-01-17 09:50:00,33.9,33.9,33.84,33.85,187800.0,22.325,22.325,22.2855,22.2921,187800.0
2012-01-17 09:55:00,33.85,33.85,33.77,33.78,219400.0,22.2921,22.2921,22.2394,22.246,219400.0
2012-01-17 10:00:00,33.77,33.79,33.72,33.72,276000.0,22.2394,22.2526,22.2065,22.2065,276000.0
2012-01-17 10:05:00,33.72,33.79,33.72,33.78,237200.0,22.2065,22.2526,22.2065,22.246,237200.0
2012-01-17 10:10:00,33.77,33.79,33.76,33.76,105200.0,22.2394,22.2526,22.2328,22.2328,105200.0
2012-01-17 10:15:00,33.77,33.79,33.76,33.77,165000.0,22.2394,22.2526,22.2328,22.2394,165000.0
2012-01-17 10:20:00,33.77,33.83,33.77,33.83,109200.0,22.2394,22.2789,22.2394,22.2789,109200.0
2012-01-17 10:25:00,33.83,33.85,33.83,33.83,179400.0,22.2789,22.2921,22.2789,22.2789,179400.0
2012-01-17 10:30:00,33.83,33.85,33.82,33.82,345800.0,22.2789,22.2921,22.2723,22.2723,345800.0
2012-01-17 10:35:00,33.82,33.87,33.81,33.85,280400.0,22.2723,22.3053,22.2658,22.2921,280400.0
2012-01-17 10:40:00,33.85,33.85,33.82,33.84,188600.0,22.2921,22.2921,22.2723,22.2855,188600.0
2012-01-17 10:45:00,33.84,33.84,33.83,33.83,138400.0,22.2855,22.2855,22.2789,22.2789,138400.0
2012-01-17 10:50:00,33.83,33.84,33.81,33.82,131400.0,22.2789,22.2855,22.2658,22.2723,131400.0
2012-01-17 10:55:00,33.82,33.82,33.79,33.79,142400.0,22.2723,22.2723,22.2526,22.2526,142400.0
2012-01-17 11:00:00,33.79,33.8,33.78,33.8,161600.0,22.2526,22.2592,22.246,22.2592,161600.0
2012-01-17 11:05:00,33.8,33.84,33.8,33.84,89600.0,22.2592,22.2855,22.2592,22.2855,89600.0
2012-01-17 11:10:00,33.84,33.87,33.84,33.87,216400.0,22.2855,22.3053,22.2855,22.3053,216400.0
2012-01-17 11:15:00,33.87,33.89,33.86,33.88,104800.0,22.3053,22.3184,22.2987,22.3119,104800.0
2012-01-17 11:20:00,33.88,33.9,33.88,33.88,183200.0,22.3119,22.325,22.3119,22.3119,183200.0
2012-01-17 11:25:00,33.88,33.89,33.88,33.88,165000.0,22.3119,22.3184,22.3119,22.3119,165000.0
2012-01-17 11:30:00,33.88,33.9,33.88,33.9,112200.0,22.3119,22.325,22.3119,22.325,112200.0
2012-01-17 11:35:00,33.9,33.91,33.9,33.91,90800.0,22.325,22.3316,22.325,22.3316,90800.0
2012-01-17 11:40:00,33.9,33.91,33.88,33.88,94200.0,22.325,22.3316,22.3119,22.3119,94200.0
2012-01-17 11:45:00,33.88,33.88,33.84,33.85,274200.0,22.3119,22.3119,22.2855,22.2921,274200.0
2012-01-17 11:50:00,33.85,33.88,33.85,33.85,74800.0,22.2921,22.3119,22.2921,22.2921,74800.0
2012-01-17 11:55:00,33.86,33.88,33.85,33.87,55400.0,22.2987,22.3119,22.2921,22.3053,55400.0
2012-01-17 12:00:00,33.87,33.87,33.85,33.85,58800.0,22.3053,22.3053,22.2921,22.2921,58800.0
2012-01-17 12:05:00,33.85,33.86,33.84,33.85,46800.0,22.2921,22.2987,22.2855,22.2921,46800.0
2012-01-17 12:10:00,33.85,33.88,33.85,33.85,233800.0,22.2921,22.3119,22.2921,22.2921,233800.0
2012-01-17 12:15:00,33.85,33.88,33.85,33.88,293000.0,22.2921,22.3119,22.2921,22.3119,293000.0
2012-01-17 12:20:00,33.87,33.88,33.87,33.88,102000.0,22.3053,22.3119,22.3053,22.3119,102000.0
2012-01-17 12:25:00,33.87,33.88,33.86,33.88,64400.0,22.3053,22.3119,22.2987,22.3119,64400.0
2012-01-17 12:30:00,33.88,33.88,33.83,33.84,109800.0,22.3119,22.3119,22.2789,22.2855,109800.0
2012-01-17 12:35:00,33.84,33.84,33.8,33.82,115600.0,22.2855,22.2855,22.2592,22.2723,115600.0
2012-01-17 12:40:00,33.82,33.84,33.82,33.83,43600.0,22.2723,22.2855,22.2723,22.2789,43600.0
2012-01-17 12:45:00,33.84,33.84,33.82,33.82,56800.0,22.2855,22.2855,22.2723,22.2723,56800.0
2012-01-17 12:50:00,33.82,33.82,33.8,33.82,49600.0,22.2723,22.2723,22.2592,22.2723,49600.0
2012-01-17 12:55:00,33.82,33.82,33.8,33.82,82600.0,22.2723,22.2723,22.2592,22.2723,82600.0
2012-01-17 13:00:00,33.82,33.83,33.81,33.83,95200.0,22.2723,22.2789,22.2658,22.2789,95200.0
2012-01-17 13:05:00,33.82,33.84,33.82,33.83,106800.0,22.2723,22.2855,22.2723,22.2789,106800.0
2012-01-17 13:10:00,33.83,33.84,33.83,33.84,77600.0,22.2789,22.2855,22.2789,22.2855,77600.0
2012-01-17 13:15:00,33.84,33.85,33.83,33.84,100000.0,22.2855,22.2921,22.2789,22.2855,100000.0
2012-01-17 13:20:00,33.84,33.85,33.84,33.85,51000.0,22.2855,22.2921,22.2855,22.2921,51000.0
2012-01-17 13:25:00,33.84,33.84,33.83,33.84,51400.0,22.2855,22.2855,22.2789,22.2855,51400.0
2012-01-17 13:30:00,33.84,33.84,33.82,33.83,115000.0,22.2855,22.2855,22.2723,22.2789,115000.0
2012-01-17 13:35:00,33.84,33.84,33.82,33.83,88600.0,22.2855,22.2855,22.2723,22.2789,88600.0
2012-01-17 13:40:00,33.83,33.84,33.82,33.82,80000.0,22.2789,22.2855,22.2723,22.2723,80000.0
2012-01-17 13:45:00,33.82,33.82,33.8,33.82,45000.0,22.2723,22.2723,22.2592,22.2723,45000.0
2012-01-17 13:50:00,33.81,33.83,33.81,33.83,54800.0,22.2658,22.2789,22.2658,22.2789,54800.0
2012-01-17 13:55:00,33.83,33.84,33.82,33.82,84400.0,22.2789,22.2855,22.2723,22.2723,84400.0
2012-01-17 14:00:00,33.82,33.83,33.81,33.83,64800.0,22.2723,22.2789,22.2658,22.2789,64800.0
2012-01-17 14:05:00,33.82,33.84,33.82,33.84,74600.0,22.2723,22.2855,22.2723,22.2855,74600.0
2012-01-17 14:10:00,33.84,33.84,33.82,33.83,38200.0,22.2855,22.2855,22.2723,22.2789,38200.0
2012-01-17 14:15:00,33.83,33.83,33.8,33.81,122000.0,22.2789,22.2789,22.2592,22.2658,122000.0
2012-01-17 14:20:00,33.81,33.82,33.8,33.8,157000.0,22.2658,22.2723,22.2592,22.2592,157000.0
2012-01-17 14:25:00,33.8,33.81,33.78,33.79,92000.0,22.2592,22.2658,22.246,22.2526,92000.0
2012-01-17 14:30:00,33.79,33.8,33.76,33.76,143600.0,22.2526,22.2592,22.2328,22.2328,143600.0
2012-01-17 14:35:00,33.77,33.77,33.75,33.75,92200.0,22.2394,22.2394,22.2262,22.2262,92200.0
2012-01-17 14:40:00,33.75,33.76,33.74,33.74,98200.0,22.2262,22.2328,22.2197,22.2197,98200.0
2012-01-17 14:45:00,33.74,33.74,33.72,33.73,105200.0,22.2197,22.2197,22.2065,22.2131,105200.0
2012-01-17 14:50:00,33.72,33.74,33.72,33.72,140000.0,22.2065,22.2197,22.2065,22.2065,140000.0
2012-01-17 14:55:00,33.72,33.73,33.72,33.72,146800.0,22.2065,22.2131,22.2065,22.2065,146800.0
2012-01-17 15:00:00,33.72,33.74,33.72,33.74,142600.0,22.2065,22.2197,22.2065,22.2197,142600.0
2012-01-17 15:05:00,33.73,33.74,33.71,33.71,352400.0,22.2131,22.2197,22.1999,22.1999,352400.0
2012-01-17 15:10:00,33.71,33.71,33.68,33.68,296800.0,22.1999,22.1999,22.1801,22.1801,296800.0
2012-01-17 15:15:00,33.68,33.68,33.66,33.68,185000.0,22.1801,22.1801,22.167,22.1801,185000.0
2012-01-17 15:20:00,33.68,33.71,33.68,33.7,150000.0,22.1801,22.1999,22.1801,22.1933,150000.0
2012-01-17 15:25:00,33.7,33.72,33.7,33.7,221400.0,22.1933,22.2065,22.1933,22.1933,221400.0
2012-01-17 15:30:00,33.7,33.73,33.7,33.72,287600.0,22.1933,22.2131,22.1933,22.2065,287600.0
2012-01-17 15:35:00,33.73,33.73,33.7,33.7,188400.0,22.2131,22.2131,22.1933,22.1933,188400.0
2012-01-17 15:40:00,33.7,33.71,33.7,33.7,258200.0,22.1933,22.1999,22.1933,22.1933,258200.0
2012-01-17 15:45:00,33.7,33.71,33.7,33.71,386200.0,22.1933,22.1999,22.1933,22.1999,386200.0
2012-01-17 15:50:00,33.71,33.72,33.68,33.68,381200.0,22.1999,22.2065,22.1801,22.1801,381200.0
2012-01-17 15:55:00,33.69,33.7,33.66,33.67,833200.0,22.1867,22.1933,22.167,22.1736,833200.0
2012-01-18 09:30:00,33.73,33.79,33.63,33.67,394800.0,22.2131,22.2526,22.1472,22.1736,394800.0
2012-01-18 09:35:00,33.67,33.68,33.63,33.63,140200.0,22.1736,22.1801,22.1472,22.1472,140200.0
2012-01-18 09:40:00,33.63,33.63,33.6,33.6,110400.0,22.1472,22.1472,22.1275,22.1275,110400.0
2012-01-18 09:45:00,33.6,33.7,33.59,33.68,204600.0,22.1275,22.1933,22.1209,22.1801,204600.0
2012-01-18 09:50:00,33.68,33.78,33.68,33.76,179800.0,22.1801,22.246,22.1801,22.2328,179800.0
2012-01-18 09:55:00,33.76,33.76,33.72,33.74,132600.0,22.2328,22.2328,22.2065,22.2197,132600.0
2012-01-18 10:00:00,33.74,33.8,33.74,33.79,106600.0,22.2197,22.2592,22.2197,22.2526,106600.0
2012-01-18 10:05:00,33.79,33.81,33.77,33.79,163200.0,22.2526,22.2658,22.2394,22.2526,163200.0
2012-01-18 10:10:00,33.79,33.82,33.77,33.81,170600.0,22.2526,22.2723,22.2394,22.2658,170600.0
2012-01-18 10:15:00,33.82,33.84,33.79,33.84,126200.0,22.2723,22.2855,22.2526,22.2855,126200.0
2012-01-18 10:20:00,33.84,33.91,33.83,33.91,209200.0,22.2855,22.3316,22.2789,22.3316,209200.0
2012-01-18 10:25:00,33.91,33.91,33.87,33.9,120000.0,22.3316,22.3316,22.3053,22.325,120000.0
2012-01-18 10:30:00,33.9,33.91,33.86,33.86,129000.0,22.325,22.3316,22.2987,22.2987,129000.0
2012-01-18 10:35:00,33.86,33.88,33.85,33.87,170800.0,22.2987,22.3119,22.2921,22.3053,170800.0
2012-01-18 10:40:00,33.87,33.88,33.85,33.85,212600.0,22.3053,22.3119,22.2921,22.2921,212600.0
2012-01-18 10:45:00,33.85,33.87,33.84,33.85,165600.0,22.2921,22.3053,22.2855,22.2921,165600.0
2012-01-18 10:50:00,33.84,33.86,33.83,33.84,172800.0,22.2855,22.2987,22.2789,22.2855,172800.0
2012-01-18 10:55:00,33.85,33.85,33.8,33.81,170800.0,22.2921,22.2921,22.2592,22.2658,170800.0
2012-01-18 11:00:00,33.81,33.82,33.77,33.77,239400.0,22.2658,22.2723,22.2394,22.2394,239400.0
2012-01-18 11:05:00,33.77,33.78,33.76,33.77,87800.0,22.2394,22.246,22.2328,22.2394,87800.0
2012-01-18 11:10:00,33.77,33.8,33.77,33.8,164600.0,22.2394,22.2592,22.2394,22.2592,164600.0
2012-01-18 11:15:00,33.8,33.8,33.77,33.79,56800.0,22.2592,22.2592,22.2394,22.2526,56800.0
2012-01-18 11:20:00,33.79,33.79,33.75,33.76,165800.0,22.2526,22.2526,22.2262,22.2328,165800.0
2012-01-18 11:25:00,33.76,33.77,33.75,33.76,83200.0,22.2328,22.2394,22.2262,22.2328,83200.0
2012-01-18 11:30:00,33.76,33.78,33.75,33.76,138600.0,22.2328,22.246,22.2262,22.2328,138600.0
2012-01-18 11:35:00,33.76,33.77,33.74,33.74,91600.0,22.2328,22.2394,22.2197,22.2197,91600.0
2012-01-18 11:40:00,33.75,33.76,33.73,33.75,157000.0,22.2262,22.2328,22.2131,22.2262,157000.0
2012-01-18 11:45:00,33.75,33.75,33.73,33.75,103600.0,22.2262,22.2262,22.2131,22.2262,103600.0
2012-01-18 11:50:00,33.75,33.79,33.74,33.79,80800.0,22.2262,22.2526,22.2197,22.2526,80800.0
2012-01-18 11:55:00,33.79,33.8,33.77,33.77,92200.0,22.2526,22.2592,22.2394,22.2394,92200.0
2012-01-18 12:00:00,33.77,33.78,33.76,33.77,87000.0,22.2394,22.246,22.2328,22.2394,87000.0
2012-01-18 12:05:00,33.77,33.79,33.77,33.79,65600.0,22.2394,22.2526,22.2394,22.2526,65600.0
2012-01-18 12:10:00,33.79,33.79,33.77,33.79,90400.0,22.2526,22.2526,22.2394,22.2526,90400.0
2012-01-18 12:15:00,33.79,33.8,33.78,33.79,85600.0,22.2526,22.2592,22.246,22.2526,85600.0
2012-01-18 12:20:00,33.8,33.82,33.79,33.82,118000.0,22.2592,22.2723,22.2526,22.2723,118000.0
2012-01-18 12:25:00,33.82,33.82,33.81,33.82,117800.0,22.2723,22.2723,22.2658,22.2723,117800.0
2012-01-18 12:30:00,33.82,33.84,33.82,33.84,136400.0,22.2723,22.2855,22.2723,22.2855,136400.0
2012-01-18 12:35:00,33.83,33.84,33.82,33.83,53000.0,22.2789,22.2855,22.2723,22.2789,53000.0
2012-01-18 12:40:00,33.82,33.83,33.82,33.82,116000.0,22.2723,22.2789,22.2723,22.2723,116000.0
2012-01-18 12:45:00,33.82,33.82,33.79,33.8,116000.0,22.2723,22.2723,22.2526,22.2592,116000.0
2012-01-18 12:50:00,33.79,33.8,33.77,33.77,59800.0,22.2526,22.2592,22.2394,22.2394,59800.0
2012-01-18 12:55:00,33.77,33.77,33.77,33.77,68200.0,22.2394,22.2394,22.2394,22.2394,68200.0
2012-01-18 13:00:00,33.77,33.77,33.77,33.77,63000.0,22.2394,22.2394,22.2394,22.2394,63000.0
2012-01-18 13:05:00,33.77,33.77,33.77,33.77,94000.0,22.2394,22.2394,22.2394,22.2394,94000.0
2012-01-18 13:10:00,33.77,33.77,33.74,33.76,129600.0,22.2394,22.2394,22.2197,22.2328,129600.0
2012-01-18 13:15:00,33.76,33.77,33.76,33.77,31600.0,22.2328,22.2394,22.2328,22.2394,31600.0
2012-01-18 13:20:00,33.77,33.78,33.76,33.78,88400.0,22.2394,22.246,22.2328,22.246,88400.0
2012-01-18 13:25:00,33.78,33.8,33.78,33.78,86200.0,22.246,22.2592,22.246,22.246,86200.0
2012-01-18 13:30:00,33.79,33.79,33.77,33.77,218600.0,22.2526,22.2526,22.2394,22.2394,218600.0
2012-01-18 13:35:00,33.77,33.77,33.76,33.76,66600.0,22.2394,22.2394,22.2328,22.2328,66600.0
2012-01-18 13:40:00,33.76,33.76,33.75,33.75,68400.0,22.2328,22.2328,22.2262,22.2262,68400.0
2012-01-18 13:45:00,33.76,33.76,33.75,33.75,28600.0,22.2328,22.2328,22.2262,22.2262,28600.0
2012-01-18 13:50:00,33.75,33.75,33.72,33.73,109800.0,22.2262,22.2262,22.2065,22.2131,109800.0
2012-01-18 13:55:00,33.72,33.73,33.71,33.73,114200.0,22.2065,22.2131,22.1999,22.2131,114200.0
2012-01-18 14:00:00,33.72,33.73,33.71,33.73,128800.0,22.2065,22.2131,22.1999,22.2131,128800.0
2012-01-18 14:05:00,33.73,33.75,33.72,33.75,107200.0,22.2131,22.2262,22.2065,22.2262,107200.0
2012-01-18 14:10:00,33.75,33.76,33.74,33.75,142000.0,22.2262,22.2328,22.2197,22.2262,142000.0
2012-01-18 14:15:00,33.75,33.77,33.75,33.77,115800.0,22.2262,22.2394,22.2262,22.2394,115800.0
2012-01-18 14:20:00,33.77,33.78,33.77,33.77,78000.0,22.2394,22.246,22.2394,22.2394,78000.0
2012-01-18 14:25:00,33.78,33.8,33.78,33.8,77600.0,22.246,22.2592,22.246,22.2592,77600.0
2012-01-18 14:30:00,33.79,33.8,33.76,33.76,62200.0,22.2526,22.2592,22.2328,22.2328,62200.0
2012-01-18 14:35:00,33.76,33.76,33.73,33.73,92200.0,22.2328,22.2328,22.2131,22.2131,92200.0
2012-01-18 14:40:00,33.73,33.74,33.71,33.72,188400.0,22.2131,22.2197,22.1999,22.2065,188400.0
2012-01-18 14:45:00,33.73,33.75,33.72,33.75,191400.0,22.2131,22.2262,22.2065,22.2262,191400.0
2012-01-18 14:50:00,33.75,33.76,33.74,33.75,162000.0,22.2262,22.2328,22.2197,22.2262,162000.0
2012-01-18 14:55:00,33.75,33.75,33.74,33.74,64200.0,22.2262,22.2262,22.2197,22.2197,64200.0
2012-01-18 15:00:00,33.74,33.76,33.74,33.76,135200.0,22.2197,22.2328,22.2197,22.2328,135200.0
2012-01-18 15:05:00,33.75,33.76,33.73,33.74,120600.0,22.2262,22.2328,22.2131,22.2197,120600.0
2012-01-18 15:10:00,33.74,33.78,33.74,33.76,304600.0,22.2197,22.246,22.2197,22.2328,304600.0
2012-01-18 15:15:00,33.76,33.8,33.76,33.77,293800.0,22.2328,22.2592,22.2328,22.2394,293800.0
2012-01-18 15:20:00,33.77,33.79,33.77,33.79,164600.0,22.2394,22.2526,22.2394,22.2526,164600.0
2012-01-18 15:25:00,33.79,33.82,33.78,33.82,211600.0,22.2526,22.2723,22.246,22.2723,211600.0
2012-01-18 15:30:00,33.82,33.82,33.76,33.78,259000.0,22.2723,22.2723,22.2328,22.246,259000.0
2012-01-18 15:35:00,33.77,33.78,33.73,33.74,164200.0,22.2394,22.246,22.2131,22.2197,164200.0
2012-01-18 15:40:00,33.74,33.76,33.73,33.74,296800.0,22.2197,22.2328,22.2131,22.2197,296800.0
2012-01-18 15:45:00,33.74,33.77,33.74,33.75,258400.0,22.2197,22.2394,22.2197,22.2262,258400.0
2012-01-18 15:50:00,33.76,33.79,33.74,33.78,379400.0,22.2328,22.2526,22.2197,22.246,379400.0
2012-01-18 15:55:00,33.78,33.8,33.77,33.79,811000.0,22.246,22.2592,22.2394,22.2526,811000.0
2012-01-19 09:30:00,33.83,33.87,33.72,33.77,411400.0,22.2789,22.3053,22.2065,22.2394,411400.0
2012-01-19 09:35:00,33.77,33.83,33.76,33.81,280000.0,22.2394,22.2789,22.2328,22.2658,280000.0
2012-01-19 09:40:00,33.81,33.81,33.71,33.72,201600.0,22.2658,22.2658,22.1999,22.2065,201600.0
2012-01-19 09:45:00,33.71,33.76,33.71,33.74,168600.0,22.1999,22.2328,22.1999,22.2197,168600.0
2012-01-19 09:50:00,33.74,33.76,33.72,33.72,131200.0,22.2197,22.2328,22.2065,22.2065,131200.0
2012-01-19 09:55:00,33.72,33.73,33.7,33.7,228400.0,22.2065,22.2131,22.1933,22.1933,228400.0
2012-01-19 10:00:00,33.7,33.7,33.64,33.65,322000.0,22.1933,22.1933,22.1538,22.1604,322000.0
2012-01-19 10:05:00,33.65,33.66,33.63,33.65,209000.0,22.1604,22.167,22.1472,22.1604,209000.0
2012-01-19 10:10:00,33.65,33.67,33.64,33.67,174400.0,22.1604,22.1736,22.1538,22.1736,174400.0
2012-01-19 10:15:00,33.67,33.69,33.66,33.69,137000.0,22.1736,22.1867,22.167,22.1867,137000.0
2012-01-19 10:20:00,33.69,33.71,33.69,33.71,67000.0,22.1867,22.1999,22.1867,22.1999,67000.0
2012-01-19 10:25:00,33.71,33.71,33.68,33.71,154800.0,22.1999,22.1999,22.1801,22.1999,154800.0
2012-01-19 10:30:00,33.71,33.73,33.7,33.71,156200.0,22.1999,22.2131,22.1933,22.1999,156200.0
2012-01-19 10:35:00,33.72,33.72,33.71,33.71,58400.0,22.2065,22.2065,22.1999,22.1999,58400.0
2012-01-19 10:40:00,33.71,33.74,33.71,33.74,165400.0,22.1999,22.2197,22.1999,22.2197,165400.0
2012-01-19 10:45:00,33.73,33.74,33.72,33.73,95800.0,22.2131,22.2197,22.2065,22.2131,95800.0
2012-01-19 10:50:00,33.73,33.74,33.7,33.7,123400.0,22.2131,22.2197,22.1933,22.1933,123400.0
2012-01-19 10:55:00,33.71,33.71,33.7,33.71,165200.0,22.1999,22.1999,22.1933,22.1999,165200.0
2012-01-19 11:00:00,33.71,33.71,33.68,33.69,261200.0,22.1999,22.1999,22.1801,22.1867,261200.0
2012-01-19 11:05:00,33.69,33.71,33.68,33.71,113000.0,22.1867,22.1999,22.1801,22.1999,113000.0
2012-01-19 11:10:00,33.71,33.71,33.69,33.71,98200.0,22.1999,22.1999,22.1867,22.1999,98200.0
2012-01-19 11:15:00,33.71,33.71,33.7,33.71,125600.0,22.1999,22.1999,22.1933,22.1999,125600.0
2012-01-19 11:20:00,33.71,33.74,33.71,33.74,78200.0,22.1999,22.2197,22.1999,22.2197,78200.0
2012-01-19 11:25:00,33.74,33.75,33.74,33.74,61400.0,22.2197,22.2262,22.2197,22.2197,61400.0
2012-01-19 11:30:00,33.74,33.75,33.73,33.75,87800.0,22.2197,22.2262,22.2131,22.2262,87800.0
2012-01-19 11:35:00,33.75,33.76,33.74,33.75,141000.0,22.2262,22.2328,22.2197,22.2262,141000.0
2012-01-19 11:40:00,33.75,33.76,33.74,33.74,134800.0,22.2262,22.2328,22.2197,22.2197,134800.0
2012-01-19 11:45:00,33.74,33.75,33.73,33.74,108400.0,22.2197,22.2262,22.2131,22.2197,108400.0
2012-01-19 11:50:00,33.75,33.75,33.73,33.73,94200.0,22.2262,22.2262,22.2131,22.2131,94200.0
2012-01-19 11:55:00,33.73,33.75,33.73,33.75,90200.0,22.2131,22.2262,22.2131,22.2262,90200.0
2012-01-19 12:00:00,33.75,33.75,33.74,33.74,54000.0,22.2262,22.2262,22.2197,22.2197,54000.0
2012-01-19 12:05:00,33.75,33.76,33.74,33.74,55400.0,22.2262,22.2328,22.2197,22.2197,55400.0
2012-01-19 12:10:00,33.74,33.75,33.74,33.74,73400.0,22.2197,22.2262,22.2197,22.2197,73400.0
2012-01-19 12:15:00,33.74,33.75,33.73,33.73,110600.0,22.2197,22.2262,22.2131,22.2131,110600.0
2012-01-19 12:20:00,33.73,33.74,33.73,33.74,57200.0,22.2131,22.2197,22.2131,22.2197,57200.0
2012-01-19 12:25:00,33.74,33.75,33.74,33.75,87800.0,22.2197,22.2262,22.2197,22.2262,87800.0
2012-01-19 12:30:00,33.75,33.75,33.74,33.75,100600.0,22.2262,22.2262,22.2197,22.2262,100600.0
2012-01-19 12:35:00,33.75,33.75,33.74,33.74,80400.0,22.2262,22.2262,22.2197,22.2197,80400.0
2012-01-19 12:40:00,33.74,33.74,33.74,33.74,64800.0,22.2197,22.2197,22.2197,22.2197,64800.0
2012-01-19 12:45:00,33.74,33.74,33.73,33.73,66400.0,22.2197,22.2197,22.2131,22.2131,66400.0
2012-01-19 12:50:00,33.73,33.73,33.72,33.73,72800.0,22.2131,22.2131,22.2065,22.2131,72800.0
2012-01-19 12:55:00,33.73,33.74,33.72,33.74,65800.0,22.2131,22.2197,22.2065,22.2197,65800.0
2012-01-19 13:00:00,33.74,33.75,33.73,33.73,435400.0,22.2197,22.2262,22.2131,22.2131,435400.0
2012-01-19 13:05:00,33.73,33.74,33.73,33.74,153600.0,22.2131,22.2197,22.2131,22.2197,153600.0
2012-01-19 13:10:00,33.74,33.74,33.72,33.72,137200.0,22.2197,22.2197,22.2065,22.2065,137200.0
2012-01-19 13:15:00,33.72,33.72,33.7,33.7,113800.0,22.2065,22.2065,22.1933,22.1933,113800.0
2012-01-19 13:20:00,33.7,33.7,33.69,33.69,87600.0,22.1933,22.1933,22.1867,22.1867,87600.0
2012-01-19 13:25:00,33.69,33.71,33.69,33.71,53600.0,22.1867,22.1999,22.1867,22.1999,53600.0
2012-01-19 13:30:00,33.7,33.7,33.69,33.69,67600.0,22.1933,22.1933,22.1867,22.1867,67600.0
2012-01-19 13:35:00,33.69,33.7,33.69,33.7,80400.0,22.1867,22.1933,22.1867,22.1933,80400.0
2012-01-19 13:40:00,33.7,33.7,33.69,33.7,147000.0,22.1933,22.1933,22.1867,22.1933,147000.0
2012-01-19 13:45:00,33.7,33.7,33.69,33.7,82600.0,22.1933,22.1933,22.1867,22.1933,82600.0
2012-01-19 13:50:00,33.7,33.7,33.7,33.7,72400.0,22.1933,22.1933,22.1933,22.1933,72400.0
2012-01-19 13:55:00,33.7,33.7,33.69,33.69,109400.0,22.1933,22.1933,22.1867,22.1867,109400.0
2012-01-19 14:00:00,33.7,33.72,33.69,33.72,189200.0,22.1933,22.2065,22.1867,22.2065,189200.0
2012-01-19 14:05:00,33.72,33.73,33.71,33.72,171600.0,22.2065,22.2131,22.1999,22.2065,171600.0
2012-01-19 14:10:00,33.72,33.72,33.72,33.72,133600.0,22.2065,22.2065,22.2065,22.2065,133600.0
2012-01-19 14:15:00,33.72,33.72,33.71,33.72,115800.0,22.2065,22.2065,22.1999,22.2065,115800.0
2012-01-19 14:20:00,33.72,33.73,33.71,33.72,214200.0,22.2065,22.2131,22.1999,22.2065,214200.0
2012-01-19 14:25:00,33.72,33.72,33.71,33.72,68600.0,22.2065,22.2065,22.1999,22.2065,68600.0
2012-01-19 14:30:00,33.72,33.72,33.69,33.7,91600.0,22.2065,22.2065,22.1867,22.1933,91600.0
2012-01-19 14:35:00,33.7,33.7,33.68,33.69,103400.0,22.1933,22.1933,22.1801,22.1867,103400.0
2012-01-19 14:40:00,33.68,33.69,33.66,33.67,220800.0,22.1801,22.1867,22.167,22.1736,220800.0
2012-01-19 14:45:00,33.67,33.68,33.66,33.66,140400.0,22.1736,22.1801,22.167,22.167,140400.0
2012-01-19 14:50:00,33.67,33.67,33.66,33.66,137800.0,22.1736,22.1736,22.167,22.167,137800.0
2012-01-19 14:55:00,33.66,33.67,33.65,33.67,185600.0,22.167,22.1736,22.1604,22.1736,185600.0
2012-01-19 15:00:00,33.67,33.68,33.67,33.68,58000.0,22.1736,22.1801,22.1736,22.1801,58000.0
2012-01-19 15:05:00,33.67,33.69,33.67,33.69,223200.0,22.1736,22.1867,22.1736,22.1867,223200.0
2012-01-19 15:10:00,33.68,33.69,33.68,33.68,92000.0,22.1801,22.1867,22.1801,22.1801,92000.0
2012-01-19 15:15:00,33.68,33.68,33.67,33.68,165000.0,22.1801,22.1801,22.1736,22.1801,165000.0
2012-01-19 15:20:00,33.68,33.69,33.68,33.68,165800.0,22.1801,22.1867,22.1801,22.1801,165800.0
2012-01-19 15:25:00,33.68,33.69,33.68,33.68,187800.0,22.1801,22.1867,22.1801,22.1801,187800.0
2012-01-19 15:30:00,33.69,33.69,33.68,33.68,193200.0,22.1867,22.1867,22.1801,22.1801,193200.0
2012-01-19 15:35:00,33.68,33.71,33.68,33.71,205000.0,22.1801,22.1999,22.1801,22.1999,205000.0
2012-01-19 15:40:00,33.71,33.71,33.7,33.71,231400.0,22.1999,22.1999,22.1933,22.1999,231400.0
2012-01-19 15:45:00,33.71,33.72,33.7,33.71,299000.0,22.1999,22.2065,22.1933,22.1999,299000.0
2012-01-19 15:50:00,33.71,33.72,33.7,33.72,359400.0,22.1999,22.2065,22.1933,22.2065,359400.0
2012-01-19 15:55:00,33.72,33.75,33.72,33.73,1046800.0,22.2065,22.2262,22.2065,22.2131,1046800.0
2012-01-20 09:30:00,33.77,33.83,33.73,33.81,3238000.0,22.2394,22.2789,22.2131,22.2658,3238000.0
2012-01-20 09:35:00,33.81,33.84,33.79,33.84,432800.0,22.2658,22.2855,22.2526,22.2855,432800.0
2012-01-20 09:40:00,33.84,33.87,33.79,33.8,229400.0,22.2855,22.3053,22.2526,22.2592,229400.0
2012-01-20 09:45:00,33.8,33.84,33.77,33.8,213600.0,22.2592,22.2855,22.2394,22.2592,213600.0
2012-01-20 09:50:00,33.8,33.82,33.76,33.77,187200.0,22.2592,22.2723,22.2328,22.2394,187200.0
2012-01-20 09:55:00,33.76,33.79,33.72,33.74,149200.0,22.2328,22.2526,22.2065,22.2197,149200.0
2012-01-20 10:00:00,33.74,33.76,33.7,33.73,96200.0,22.2197,22.2328,22.1933,22.2131,96200.0
2012-01-20 10:05:00,33.72,33.77,33.71,33.77,188400.0,22.2065,22.2394,22.1999,22.2394,188400.0
2012-01-20 10:10:00,33.77,33.79,33.76,33.77,117400.0,22.2394,22.2526,22.2328,22.2394,117400.0
2012-01-20 10:15:00,33.77,33.79,33.76,33.78,102600.0,22.2394,22.2526,22.2328,22.246,102600.0
2012-01-20 10:20:00,33.78,33.8,33.77,33.79,239000.0,22.246,22.2592,22.2394,22.2526,239000.0
2012-01-20 10:25:00,33.79,33.85,33.79,33.84,160000.0,22.2526,22.2921,22.2526,22.2855,160000.0
2012-01-20 10:30:00,33.83,33.85,33.83,33.83,90000.0,22.2789,22.2921,22.2789,22.2789,90000.0
2012-01-20 10:35:00,33.83,33.85,33.82,33.82,159400.0,22.2789,22.2921,22.2723,22.2723,159400.0
2012-01-20 10:40:00,33.82,33.82,33.76,33.77,156400.0,22.2723,22.2723,22.2328,22.2394,156400.0
2012-01-20 10:45:00,33.77,33.77,33.75,33.75,117600.0,22.2394,22.2394,22.2262,22.2262,117600.0
2012-01-20 10:50:00,33.75,33.76,33.74,33.76,89400.0,22.2262,22.2328,22.2197,22.2328,89400.0
2012-01-20 10:55:00,33.76,33.77,33.74,33.77,105000.0,22.2328,22.2394,22.2197,22.2394,105000.0
2012-01-20 11:00:00,33.77,33.8,33.76,33.77,145400.0,22.2394,22.2592,22.2328,22.2394,145400.0
2012-01-20 11:05:00,33.77,33.82,33.77,33.81,137000.0,22.2394,22.2723,22.2394,22.2658,137000.0
2012-01-20 11:10:00,33.81,33.81,33.76,33.78,56000.0,22.2658,22.2658,22.2328,22.246,56000.0
2012-01-20 11:15:00,33.79,33.8,33.76,33.77,82800.0,22.2526,22.2592,22.2328,22.2394,82800.0
2012-01-20 11:20:00,33.77,33.79,33.77,33.78,52000.0,22.2394,22.2526,22.2394,22.246,52000.0
2012-01-20 11:25:00,33.77,33.8,33.77,33.79,63200.0,22.2394,22.2592,22.2394,22.2526,63200.0
2012-01-20 11:30:00,33.79,33.79,33.76,33.78,56800.0,22.2526,22.2526,22.2328,22.246,56800.0
2012-01-20 11:35:00,33.78,33.8,33.77,33.77,68200.0,22.246,22.2592,22.2394,22.2394,68200.0
2012-01-20 11:40:00,33.78,33.79,33.77,33.77,60600.0,22.246,22.2526,22.2394,22.2394,60600.0
2012-01-20 11:45:00,33.77,33.77,33.76,33.77,50600.0,22.2394,22.2394,22.2328,22.2394,50600.0
2012-01-20 11:50:00,33.77,33.79,33.77,33.79,95200.0,22.2394,22.2526,22.2394,22.2526,95200.0
2012-01-20 11:55:00,33.79,33.8,33.79,33.8,76800.0,22.2526,22.2592,22.2526,22.2592,76800.0
2012-01-20 12:00:00,33.8,33.81,33.79,33.8,67200.0,22.2592,22.2658,22.2526,22.2592,67200.0
2012-01-20 12:05:00,33.8,33.83,33.8,33.8,91000.0,22.2592,22.2789,22.2592,22.2592,91000.0
2012-01-20 12:10:00,33.8,33.81,33.8,33.8,61400.0,22.2592,22.2658,22.2592,22.2592,61400.0
2012-01-20 12:15:00,33.8,33.82,33.79,33.81,105200.0,22.2592,22.2723,22.2526,22.2658,105200.0
2012-01-20 12:20:00,33.82,33.84,33.82,33.84,107400.0,22.2723,22.2855,22.2723,22.2855,107400.0
2012-01-20 12:25:00,33.84,33.84,33.82,33.82,70000.0,22.2855,22.2855,22.2723,22.2723,70000.0
2012-01-20 12:30:00,33.82,33.82,33.81,33.82,89400.0,22.2723,22.2723,22.2658,22.2723,89400.0
2012-01-20 12:35:00,33.82,33.82,33.81,33.81,45000.0,22.2723,22.2723,22.2658,22.2658,45000.0
2012-01-20 12:40:00,33.81,33.83,33.8,33.81,107400.0,22.2658,22.2789,22.2592,22.2658,107400.0
2012-01-20 12:45:00,33.81,33.83,33.8,33.83,129800.0,22.2658,22.2789,22.2592,22.2789,129800.0
2012-01-20 12:50:00,33.83,33.84,33.83,33.84,54600.0,22.2789,22.2855,22.2789,22.2855,54600.0
2012-01-20 12:55:00,33.84,33.85,33.83,33.84,83400.0,22.2855,22.2921,22.2789,22.2855,83400.0
2012-01-20 13:00:00,33.84,33.85,33.83,33.84,87600.0,22.2855,22.2921,22.2789,22.2855,87600.0
2012-01-20 13:05:00,33.84,33.85,33.83,33.85,100400.0,22.2855,22.2921,22.2789,22.2921,100400.0
2012-01-20 13:10:00,33.85,33.85,33.84,33.85,42400.0,22.2921,22.2921,22.2855,22.2921,42400.0
2012-01-20 13:15:00,33.85,33.85,33.84,33.84,47400.0,22.2921,22.2921,22.2855,22.2855,47400.0
2012-01-20 13:20:00,33.84,33.86,33.84,33.86,111200.0,22.2855,22.2987,22.2855,22.2987,111200.0
2012-01-20 13:25:00,33.86,33.86,33.85,33.86,69000.0,22.2987,22.2987,22.2921,22.2987,69000.0
2012-01-20 13:30:00,33.86,33.87,33.85,33.87,109400.0,22.2987,22.3053,22.2921,22.3053,109400.0
2012-01-20 13:35:00,33.87,33.87,33.85,33.86,83400.0,22.3053,22.3053,22.2921,22.2987,83400.0
2012-01-20 13:40:00,33.85,33.86,33.85,33.86,66200.0,22.2921,22.2987,22.2921,22.2987,66200.0
2012-01-20 13:45:00,33.85,33.86,33.83,33.84,74400.0,22.2921,22.2987,22.2789,22.2855,74400.0
2012-01-20 13:50:00,33.84,33.84,33.83,33.83,38200.0,22.2855,22.2855,22.2789,22.2789,38200.0
2012-01-20 13:55:00,33.83,33.84,33.83,33.84,71400.0,22.2789,22.2855,22.2789,22.2855,71400.0
2012-01-20 14:00:00,33.84,33.87,33.84,33.87,134000.0,22.2855,22.3053,22.2855,22.3053,134000.0
2012-01-20 14:05:00,33.87,33.87,33.85,33.86,88800.0,22.3053,22.3053,22.2921,22.2987,88800.0
2012-01-20 14:10:00,33.86,33.87,33.85,33.87,81000.0,22.2987,22.3053,22.2921,22.3053,81000.0
2012-01-20 14:15:00,33.87,33.87,33.85,33.85,117800.0,22.3053,22.3053,22.2921,22.2921,117800.0
2012-01-20 14:20:00,33.85,33.87,33.85,33.87,67600.0,22.2921,22.3053,22.2921,22.3053,67600.0
2012-01-20 14:25:00,33.87,33.87,33.85,33.86,87600.0,22.3053,22.3053,22.2921,22.2987,87600.0
2012-01-20 14:30:00,33.86,33.86,33.85,33.85,47600.0,22.2987,22.2987,22.2921,22.2921,47600.0
2012-01-20 14:35:00,33.86,33.86,33.85,33.85,101000.0,22.2987,22.2987,22.2921,22.2921,101000.0
2012-01-20 14:40:00,33.85,33.85,33.84,33.84,55400.0,22.2921,22.2921,22.2855,22.2855,55400.0
2012-01-20 14:45:00,33.84,33.84,33.83,33.83,84000.0,22.2855,22.2855,22.2789,22.2789,84000.0
2012-01-20 14:50:00,33.83,33.85,33.83,33.85,137200.0,22.2789,22.2921,22.2789,22.2921,137200.0
2012-01-20 14:55:00,33.85,33.88,33.85,33.88,106600.0,22.2921,22.3119,22.2921,22.3119,106600.0
2012-01-20 15:00:00,33.88,33.94,33.88,33.92,529000.0,22.3119,22.3514,22.3119,22.3382,529000.0
2012-01-20 15:05:00,33.92,33.94,33.91,33.94,132800.0,22.3382,22.3514,22.3316,22.3514,132800.0
2012-01-20 15:10:00,33.93,33.94,33.91,33.92,230200.0,22.3448,22.3514,22.3316,22.3382,230200.0
2012-01-20 15:15:00,33.92,33.92,33.92,33.92,82800.0,22.3382,22.3382,22.3382,22.3382,82800.0
2012-01-20 15:20:00,33.91,33.94,33.91,33.94,138400.0,22.3316,22.3514,22.3316,22.3514,138400.0
2012-01-20 15:25:00,33.94,33.95,33.94,33.95,247400.0,22.3514,22.358,22.3514,22.358,247400.0
2012-01-20 15:30:00,33.95,33.97,33.95,33.97,333600.0,22.358,22.3711,22.358,22.3711,333600.0
2012-01-20 15:35:00,33.97,33.97,33.97,33.97,166000.0,22.3711,22.3711,22.3711,22.3711,166000.0
2012-01-20 15:40:00,33.97,34.0,33.97,33.99,410800.0,22.3711,22.3909,22.3711,22.3843,410800.0
2012-01-20 15:45:00,33.99,34.02,33.98,34.01,459400.0,22.3843,22.4041,22.3777,22.3975,459400.0
2012-01-20 15:50:00,34.01,34.02,34.0,34.02,586000.0,22.3975,22.4041,22.3909,22.4041,586000.0
2012-01-20 15:55:00,34.02,34.06,34.02,34.05,1660000.0,22.4041,22.4304,22.4041,22.4238,1660000.0
2012-01-23 09:30:00,34.0,34.08,33.96,33.99,363800.0,22.3909,22.4436,22.3645,22.3843,363800.0
2012-01-23 09:35:00,34.0,34.03,33.98,34.0,138400.0,22.3909,22.4106,22.3777,22.3909,138400.0
2012-01-23 09:40:00,34.0,34.05,33.99,34.05,75800.0,22.3909,22.4238,22.3843,22.4238,75800.0
2012-01-23 09:45:00,34.04,34.06,34.03,34.03,106000.0,22.4172,22.4304,22.4106,22.4106,106000.0
2012-01-23 09:50:00,34.04,34.09,34.01,34.08,217400.0,22.4172,22.4502,22.3975,22.4436,217400.0
2012-01-23 09:55:00,34.09,34.1,34.08,34.08,138000.0,22.4502,22.4567,22.4436,22.4436,138000.0
2012-01-23 10:00:00,34.09,34.12,34.08,34.11,104400.0,22.4502,22.4699,22.4436,22.4633,104400.0
2012-01-23 10:05:00,34.11,34.13,34.1,34.13,109200.0,22.4633,22.4765,22.4567,22.4765,109200.0
2012-01-23 10:10:00,34.13,34.13,34.11,34.11,98800.0,22.4765,22.4765,22.4633,22.4633,98800.0
2012-01-23 10:15:00,34.12,34.17,34.12,34.16,151000.0,22.4699,22.5028,22.4699,22.4963,151000.0
2012-01-23 10:20:00,34.17,34.17,34.13,34.15,93600.0,22.5028,22.5028,22.4765,22.4897,93600.0
2012-01-23 10:25:00,34.15,34.15,34.13,34.13,82400.0,22.4897,22.4897,22.4765,22.4765,82400.0
2012-01-23 10:30:00,34.13,34.15,34.12,34.13,121000.0,22.4765,22.4897,22.4699,22.4765,121000.0
2012-01-23 10:35:00,34.13,34.15,34.1,34.15,124600.0,22.4765,22.4897,22.4567,22.4897,124600.0
2012-01-23 10:40:00,34.14,34.17,34.13,34.17,195200.0,22.4831,22.5028,22.4765,22.5028,195200.0
2012-01-23 10:45:00,34.16,34.2,34.16,34.19,100000.0,22.4963,22.5226,22.4963,22.516,100000.0
2012-01-23 10:50:00,34.19,34.19,34.18,34.18,58400.0,22.516,22.516,22.5094,22.5094,58400.0
2012-01-23 10:55:00,34.18,34.18,34.16,34.16,66600.0,22.5094,22.5094,22.4963,22.4963,66600.0
2012-01-23 11:00:00,34.16,34.17,34.13,34.15,94800.0,22.4963,22.5028,22.4765,22.4897,94800.0
2012-01-23 11:05:00,34.15,34.16,34.14,34.15,186400.0,22.4897,22.4963,22.4831,22.4897,186400.0
2012-01-23 11:10:00,34.15,34.16,34.13,34.15,88000.0,22.4897,22.4963,22.4765,22.4897,88000.0
2012-01-23 11:15:00,34.15,34.16,34.12,34.12,100400.0,22.4897,22.4963,22.4699,22.4699,100400.0
2012-01-23 11:20:00,34.12,34.14,34.12,34.13,67000.0,22.4699,22.4831,22.4699,22.4765,67000.0
2012-01-23 11:25:00,34.13,34.14,34.12,34.14,102200.0,22.4765,22.4831,22.4699,22.4831,102200.0
2012-01-23 11:30:00,34.14,34.14,34.1,34.1,95000.0,22.4831,22.4831,22.4567,22.4567,95000.0
2012-01-23 11:35:00,34.1,34.1,34.09,34.1,222000.0,22.4567,22.4567,22.4502,22.4567,222000.0
2012-01-23 11:40:00,34.1,34.11,34.09,34.1,108800.0,22.4567,22.4633,22.4502,22.4567,108800.0
2012-01-23 11:45:00,34.1,34.11,34.09,34.1,141400.0,22.4567,22.4633,22.4502,22.4567,141400.0
2012-01-23 11:50:00,34.11,34.12,34.1,34.1,71000.0,22.4633,22.4699,22.4567,22.4567,71000.0
2012-01-23 11:55:00,34.1,34.12,34.1,34.1,41600.0,22.4567,22.4699,22.4567,22.4567,41600.0
2012-01-23 12:00:00,34.11,34.11,34.08,34.11,154600.0,22.4633,22.4633,22.4436,22.4633,154600.0
2012-01-23 12:05:00,34.11,34.11,34.1,34.11,71800.0,22.4633,22.4633,22.4567,22.4633,71800.0
2012-01-23 12:10:00,34.1,34.11,34.08,34.08,75400.0,22.4567,22.4633,22.4436,22.4436,75400.0
2012-01-23 12:15:00,34.08,34.13,34.07,34.12,131200.0,22.4436,22.4765,22.437,22.4699,131200.0
2012-01-23 12:20:00,34.12,34.16,34.12,34.16,125400.0,22.4699,22.4963,22.4699,22.4963,125400.0
2012-01-23 12:25:00,34.16,34.17,34.15,34.17,138200.0,22.4963,22.5028,22.4897,22.5028,138200.0
2012-01-23 12:30:00,34.17,34.17,34.15,34.15,73400.0,22.5028,22.5028,22.4897,22.4897,73400.0
2012-01-23 12:35:00,34.15,34.15,34.11,34.12,164600.0,22.4897,22.4897,22.4633,22.4699,164600.0
2012-01-23 12:40:00,34.12,34.13,34.11,34.13,93400.0,22.4699,22.4765,22.4633,22.4765,93400.0
2012-01-23 12:45:00,34.13,34.13,34.12,34.12,38000.0,22.4765,22.4765,22.4699,22.4699,38000.0
2012-01-23 12:50:00,34.12,34.13,34.11,34.11,61600.0,22.4699,22.4765,22.4633,22.4633,61600.0
2012-01-23 12:55:00,34.12,34.12,34.1,34.12,36000.0,22.4699,22.4699,22.4567,22.4699,36000.0
2012-01-23 13:00:00,34.12,34.13,34.11,34.12,41800.0,22.4699,22.4765,22.4633,22.4699,41800.0
2012-01-23 13:05:00,34.13,34.13,34.11,34.11,71000.0,22.4765,22.4765,22.4633,22.4633,71000.0
2012-01-23 13:10:00,34.12,34.13,34.11,34.12,65800.0,22.4699,22.4765,22.4633,22.4699,65800.0
2012-01-23 13:15:00,34.12,34.13,34.11,34.13,70000.0,22.4699,22.4765,22.4633,22.4765,70000.0
2012-01-23 13:20:00,34.13,34.13,34.12,34.13,43200.0,22.4765,22.4765,22.4699,22.4765,43200.0
2012-01-23 13:25:00,34.13,34.13,34.1,34.13,90800.0,22.4765,22.4765,22.4567,22.4765,90800.0
2012-01-23 13:30:00,34.13,34.15,34.12,34.15,74400.0,22.4765,22.4897,22.4699,22.4897,74400.0
2012-01-23 13:35:00,34.15,34.16,34.14,34.16,113400.0,22.4897,22.4963,22.4831,22.4963,113400.0
2012-01-23 13:40:00,34.16,34.18,34.15,34.17,138200.0,22.4963,22.5094,22.4897,22.5028,138200.0
2012-01-23 13:45:00,34.17,34.17,34.16,34.16,93600.0,22.5028,22.5028,22.4963,22.4963,93600.0
2012-01-23 13:50:00,34.16,34.16,34.15,34.16,75800.0,22.4963,22.4963,22.4897,22.4963,75800.0
2012-01-23 13:55:00,34.16,34.16,34.14,34.15,117400.0,22.4963,22.4963,22.4831,22.4897,117400.0
2012-01-23 14:00:00,34.16,34.16,34.15,34.16,73400.0,22.4963,22.4963,22.4897,22.4963,73400.0
2012-01-23 14:05:00,34.16,34.16,34.15,34.16,70600.0,22.4963,22.4963,22.4897,22.4963,70600.0
2012-01-23 14:10:00,34.16,34.16,34.13,34.14,62600.0,22.4963,22.4963,22.4765,22.4831,62600.0
2012-01-23 14:15:00,34.13,34.14,34.13,34.13,64400.0,22.4765,22.4831,22.4765,22.4765,64400.0
2012-01-23 14:20:00,34.13,34.15,34.13,34.15,90600.0,22.4765,22.4897,22.4765,22.4897,90600.0
2012-01-23 14:25:00,34.15,34.15,34.15,34.15,98600.0,22.4897,22.4897,22.4897,22.4897,98600.0
2012-01-23 14:30:00,34.15,34.16,34.15,34.16,85400.0,22.4897,22.4963,22.4897,22.4963,85400.0
2012-01-23 14:35:00,34.15,34.17,34.15,34.17,73800.0,22.4897,22.5028,22.4897,22.5028,73800.0
2012-01-23 14:40:00,34.17,34.19,34.17,34.19,103400.0,22.5028,22.516,22.5028,22.516,103400.0
2012-01-23 14:45:00,34.19,34.19,34.17,34.19,124000.0,22.516,22.516,22.5028,22.516,124000.0
2012-01-23 14:50:00,34.19,34.2,34.19,34.19,102200.0,22.516,22.5226,22.516,22.516,102200.0
2012-01-23 14:55:00,34.19,34.25,34.19,34.24,249800.0,22.516,22.5555,22.516,22.5489,249800.0
2012-01-23 15:00:00,34.24,34.25,34.24,34.24,153200.0,22.5489,22.5555,22.5489,22.5489,153200.0
2012-01-23 15:05:00,34.24,34.25,34.24,34.24,241200.0,22.5489,22.5555,22.5489,22.5489,241200.0
2012-01-23 15:10:00,34.24,34.25,34.24,34.24,282400.0,22.5489,22.5555,22.5489,22.5489,282400.0
2012-01-23 15:15:00,34.24,34.26,34.24,34.26,262200.0,22.5489,22.5621,22.5489,22.5621,262200.0
2012-01-23 15:20:00,34.26,34.3,34.26,34.29,191200.0,22.5621,22.5885,22.5621,22.5819,191200.0
2012-01-23 15:25:00,34.3,34.3,34.29,34.3,135600.0,22.5885,22.5885,22.5819,22.5885,135600.0
2012-01-23 15:30:00,34.3,34.31,34.28,34.28,144000.0,22.5885,22.595,22.5753,22.5753,144000.0
2012-01-23 15:35:00,34.29,34.29,34.27,34.27,302600.0,22.5819,22.5819,22.5687,22.5687,302600.0
2012-01-23 15:40:00,34.27,34.31,34.27,34.3,403400.0,22.5687,22.595,22.5687,22.5885,403400.0
2012-01-23 15:45:00,34.3,34.3,34.28,34.29,257600.0,22.5885,22.5885,22.5753,22.5819,257600.0
2012-01-23 15:50:00,34.29,34.29,34.27,34.27,225200.0,22.5819,22.5819,22.5687,22.5687,225200.0
2012-01-23 15:55:00,34.27,34.29,34.26,34.26,684400.0,22.5687,22.5819,22.5621,22.5621,684400.0
2012-01-24 09:30:00,34.08,34.24,34.03,34.22,454000.0,22.4436,22.5489,22.4106,22.5358,454000.0
2012-01-24 09:35:00,34.22,34.25,34.16,34.16,100400.0,22.5358,22.5555,22.4963,22.4963,100400.0
2012-01-24 09:40:00,34.17,34.17,34.12,34.12,69000.0,22.5028,22.5028,22.4699,22.4699,69000.0
2012-01-24 09:45:00,34.12,34.12,34.05,34.12,174800.0,22.4699,22.4699,22.4238,22.4699,174800.0
2012-01-24 09:50:00,34.12,34.14,34.1,34.1,153800.0,22.4699,22.4831,22.4567,22.4567,153800.0
2012-01-24 09:55:00,34.1,34.1,34.07,34.08,219800.0,22.4567,22.4567,22.437,22.4436,219800.0
2012-01-24 10:00:00,34.08,34.1,34.06,34.1,386200.0,22.4436,22.4567,22.4304,22.4567,386200.0
2012-01-24 10:05:00,34.1,34.12,34.07,34.08,193000.0,22.4567,22.4699,22.437,22.4436,193000.0
2012-01-24 10:10:00,34.07,34.08,34.04,34.05,176800.0,22.437,22.4436,22.4172,22.4238,176800.0
2012-01-24 10:15:00,34.05,34.06,34.0,34.01,213400.0,22.4238,22.4304,22.3909,22.3975,213400.0
2012-01-24 10:20:00,34.01,34.02,33.99,33.99,125200.0,22.3975,22.4041,22.3843,22.3843,125200.0
2012-01-24 10:25:00,34.0,34.01,33.97,34.01,198000.0,22.3909,22.3975,22.3711,22.3975,198000.0
2012-01-24 10:30:00,34.01,34.02,34.0,34.02,109000.0,22.3975,22.4041,22.3909,22.4041,109000.0
2012-01-24 10:35:00,34.02,34.08,34.02,34.08,209400.0,22.4041,22.4436,22.4041,22.4436,209400.0
2012-01-24 10:40:00,34.08,34.08,34.06,34.07,160400.0,22.4436,22.4436,22.4304,22.437,160400.0
2012-01-24 10:45:00,34.07,34.07,34.03,34.04,104800.0,22.437,22.437,22.4106,22.4172,104800.0
2012-01-24 10:50:00,34.04,34.04,34.02,34.02,95400.0,22.4172,22.4172,22.4041,22.4041,95400.0
2012-01-24 10:55:00,34.02,34.1,34.02,34.07,259400.0,22.4041,22.4567,22.4041,22.437,259400.0
2012-01-24 11:00:00,34.07,34.07,34.04,34.05,163600.0,22.437,22.437,22.4172,22.4238,163600.0
2012-01-24 11:05:00,34.04,34.05,34.02,34.02,115800.0,22.4172,22.4238,22.4041,22.4041,115800.0
2012-01-24 11:10:00,34.02,34.06,34.02,34.04,106600.0,22.4041,22.4304,22.4041,22.4172,106600.0
2012-01-24 11:15:00,34.04,34.04,34.01,34.02,135200.0,22.4172,22.4172,22.3975,22.4041,135200.0
2012-01-24 11:20:00,34.02,34.05,34.02,34.05,152000.0,22.4041,22.4238,22.4041,22.4238,152000.0
2012-01-24 11:25:00,34.05,34.05,34.02,34.02,118400.0,22.4238,22.4238,22.4041,22.4041,118400.0
2012-01-24 11:30:00,34.02,34.02,34.01,34.01,158800.0,22.4041,22.4041,22.3975,22.3975,158800.0
2012-01-24 11:35:00,34.01,34.02,34.0,34.01,240600.0,22.3975,22.4041,22.3909,22.3975,240600.0
2012-01-24 11:40:00,34.01,34.01,34.0,34.0,76800.0,22.3975,22.3975,22.3909,22.3909,76800.0
2012-01-24 11:45:00,34.0,34.01,33.99,33.99,154000.0,22.3909,22.3975,22.3843,22.3843,154000.0
2012-01-24 11:50:00,34.0,34.01,33.98,33.99,144200.0,22.3909,22.3975,22.3777,22.3843,144200.0
2012-01-24 11:55:00,33.99,34.0,33.99,34.0,64400.0,22.3843,22.3909,22.3843,22.3909,64400.0
2012-01-24 12:00:00,34.0,34.01,33.99,34.0,113000.0,22.3909,22.3975,22.3843,22.3909,113000.0
2012-01-24 12:05:00,33.99,34.01,33.99,34.01,145400.0,22.3843,22.3975,22.3843,22.3975,145400.0
2012-01-24 12:10:00,34.01,34.01,33.99,33.99,89400.0,22.3975,22.3975,22.3843,22.3843,89400.0
2012-01-24 12:15:00,33.99,33.99,33.98,33.98,31800.0,22.3843,22.3843,22.3777,22.3777,31800.0
2012-01-24 12:20:00,33.98,33.99,33.98,33.99,75800.0,22.3777,22.3843,22.3777,22.3843,75800.0
2012-01-24 12:25:00,33.99,33.99,33.98,33.98,34000.0,22.3843,22.3843,22.3777,22.3777,34000.0
2012-01-24 12:30:00,33.99,33.99,33.98,33.99,111600.0,22.3843,22.3843,22.3777,22.3843,111600.0
2012-01-24 12:35:00,33.99,33.99,33.95,33.95,101200.0,22.3843,22.3843,22.358,22.358,101200.0
2012-01-24 12:40:00,33.96,33.96,33.91,33.92,172200.0,22.3645,22.3645,22.3316,22.3382,172200.0
2012-01-24 12:45:00,33.92,33.92,33.89,33.91,165400.0,22.3382,22.3382,22.3184,22.3316,165400.0
2012-01-24 12:50:00,33.91,33.91,33.89,33.9,86800.0,22.3316,22.3316,22.3184,22.325,86800.0
2012-01-24 12:55:00,33.89,33.92,33.89,33.92,99000.0,22.3184,22.3382,22.3184,22.3382,99000.0
2012-01-24 13:00:00,33.92,33.94,33.92,33.94,80200.0,22.3382,22.3514,22.3382,22.3514,80200.0
2012-01-24 13:05:00,33.94,33.94,33.93,33.93,114800.0,22.3514,22.3514,22.3448,22.3448,114800.0
2012-01-24 13:10:00,33.93,33.94,33.93,33.94,39000.0,22.3448,22.3514,22.3448,22.3514,39000.0
2012-01-24 13:15:00,33.94,33.95,33.93,33.94,150000.0,22.3514,22.358,22.3448,22.3514,150000.0
2012-01-24 13:20:00,33.94,33.95,33.91,33.92,152400.0,22.3514,22.358,22.3316,22.3382,152400.0
2012-01-24 13:25:00,33.92,33.94,33.92,33.93,91000.0,22.3382,22.3514,22.3382,22.3448,91000.0
2012-01-24 13:30:00,33.93,33.94,33.91,33.93,77600.0,22.3448,22.3514,22.3316,22.3448,77600.0
2012-01-24 13:35:00,33.92,33.95,33.92,33.95,68000.0,22.3382,22.358,22.3382,22.358,68000.0
2012-01-24 13:40:00,33.95,33.96,33.94,33.95,49200.0,22.358,22.3645,22.3514,22.358,49200.0
2012-01-24 13:45:00,33.95,33.96,33.93,33.95,120800.0,22.358,22.3645,22.3448,22.358,120800.0
2012-01-24 13:50:00,33.95,33.97,33.95,33.97,47600.0,22.358,22.3711,22.358,22.3711,47600.0
2012-01-24 13:55:00,33.96,33.98,33.96,33.97,53000.0,22.3645,22.3777,22.3645,22.3711,53000.0
2012-01-24 14:00:00,33.98,33.98,33.95,33.96,151600.0,22.3777,22.3777,22.358,22.3645,151600.0
2012-01-24 14:05:00,33.96,33.97,33.96,33.96,69000.0,22.3645,22.3711,22.3645,22.3645,69000.0
2012-01-24 14:10:00,33.96,33.97,33.96,33.97,73000.0,22.3645,22.3711,22.3645,22.3711,73000.0
2012-01-24 14:15:00,33.97,33.98,33.97,33.98,89200.0,22.3711,22.3777,22.3711,22.3777,89200.0
2012-01-24 14:20:00,33.98,33.98,33.96,33.97,98800.0,22.3777,22.3777,22.3645,22.3711,98800.0
2012-01-24 14:25:00,33.97,33.98,33.97,33.98,90600.0,22.3711,22.3777,22.3711,22.3777,90600.0
2012-01-24 14:30:00,33.98,33.98,33.97,33.98,44800.0,22.3777,22.3777,22.3711,22.3777,44800.0
2012-01-24 14:35:00,33.98,33.98,33.96,33.96,195200.0,22.3777,22.3777,22.3645,22.3645,195200.0
2012-01-24 14:40:00,33.96,33.97,33.96,33.96,90200.0,22.3645,22.3711,22.3645,22.3645,90200.0
2012-01-24 14:45:00,33.96,33.97,33.94,33.94,124800.0,22.3645,22.3711,22.3514,22.3514,124800.0
2012-01-24 14:50:00,33.94,33.94,33.92,33.92,101600.0,22.3514,22.3514,22.3382,22.3382,101600.0
2012-01-24 14:55:00,33.92,33.93,33.9,33.91,221400.0,22.3382,22.3448,22.325,22.3316,221400.0
2012-01-24 15:00:00,33.9,33.91,33.9,33.91,80400.0,22.325,22.3316,22.325,22.3316,80400.0
2012-01-24 15:05:00,33.91,33.94,33.91,33.94,128200.0,22.3316,22.3514,22.3316,22.3514,128200.0
2012-01-24 15:10:00,33.94,33.96,33.93,33.96,122200.0,22.3514,22.3645,22.3448,22.3645,122200.0
2012-01-24 15:15:00,33.96,33.96,33.93,33.93,150200.0,22.3645,22.3645,22.3448,22.3448,150200.0
2012-01-24 15:20:00,33.93,33.94,33.92,33.92,127000.0,22.3448,22.3514,22.3382,22.3382,127000.0
2012-01-24 15:25:00,33.92,33.93,33.92,33.92,137600.0,22.3382,22.3448,22.3382,22.3382,137600.0
2012-01-24 15:30:00,33.92,33.93,33.91,33.91,277000.0,22.3382,22.3448,22.3316,22.3316,277000.0
2012-01-24 15:35:00,33.91,33.92,33.88,33.88,278400.0,22.3316,22.3382,22.3119,22.3119,278400.0
2012-01-24 15:40:00,33.88,33.88,33.85,33.88,217600.0,22.3119,22.3119,22.2921,22.3119,217600.0
2012-01-24 15:45:00,33.87,33.89,33.87,33.89,359400.0,22.3053,22.3184,22.3053,22.3184,359400.0
2012-01-24 15:50:00,33.9,33.91,33.88,33.91,415400.0,22.325,22.3316,22.3119,22.3316,415400.0
2012-01-24 15:55:00,33.91,33.95,33.9,33.94,1148200.0,22.3316,22.358,22.325,22.3514,1148200.0
2012-01-25 09:30:00,33.96,33.99,33.77,33.77,324800.0,22.3645,22.3843,22.2394,22.2394,324800.0
2012-01-25 09:35:00,33.78,33.86,33.77,33.84,104600.0,22.246,22.2987,22.2394,22.2855,104600.0
2012-01-25 09:40:00,33.84,33.96,33.84,33.95,127400.0,22.2855,22.3645,22.2855,22.358,127400.0
2012-01-25 09:45:00,33.94,33.95,33.91,33.94,171200.0,22.3514,22.358,22.3316,22.3514,171200.0
2012-01-25 09:50:00,33.95,33.95,33.94,33.95,83400.0,22.358,22.358,22.3514,22.358,83400.0
2012-01-25 09:55:00,33.95,33.96,33.94,33.95,123800.0,22.358,22.3645,22.3514,22.358,123800.0
2012-01-25 10:00:00,33.95,33.98,33.93,33.97,93800.0,22.358,22.3777,22.3448,22.3711,93800.0
2012-01-25 10:05:00,33.97,33.99,33.96,33.98,148200.0,22.3711,22.3843,22.3645,22.3777,148200.0
2012-01-25 10:10:00,33.98,33.98,33.96,33.97,58000.0,22.3777,22.3777,22.3645,22.3711,58000.0
2012-01-25 10:15:00,33.98,33.98,33.95,33.97,165400.0,22.3777,22.3777,22.358,22.3711,165400.0
2012-01-25 10:20:00,33.97,33.99,33.94,33.96,303800.0,22.3711,22.3843,22.3514,22.3645,303800.0
2012-01-25 10:25:00,33.96,33.97,33.95,33.96,94400.0,22.3645,22.3711,22.358,22.3645,94400.0
2012-01-25 10:30:00,33.96,33.96,33.93,33.94,91200.0,22.3645,22.3645,22.3448,22.3514,91200.0
2012-01-25 10:35:00,33.94,33.95,33.93,33.93,157800.0,22.3514,22.358,22.3448,22.3448,157800.0
2012-01-25 10:40:00,33.93,33.95,33.93,33.95,106800.0,22.3448,22.358,22.3448,22.358,106800.0
2012-01-25 10:45:00,33.95,33.96,33.94,33.95,108400.0,22.358,22.3645,22.3514,22.358,108400.0
2012-01-25 10:50:00,33.95,33.95,33.93,33.94,90600.0,22.358,22.358,22.3448,22.3514,90600.0
2012-01-25 10:55:00,33.94,33.95,33.94,33.94,147200.0,22.3514,22.358,22.3514,22.3514,147200.0
2012-01-25 11:00:00,33.94,33.95,33.94,33.95,57600.0,22.3514,22.358,22.3514,22.358,57600.0
2012-01-25 11:05:00,33.95,33.95,33.93,33.94,91600.0,22.358,22.358,22.3448,22.3514,91600.0
2012-01-25 11:10:00,33.93,33.94,33.93,33.94,62000.0,22.3448,22.3514,22.3448,22.3514,62000.0
2012-01-25 11:15:00,33.94,33.94,33.92,33.93,105000.0,22.3514,22.3514,22.3382,22.3448,105000.0
2012-01-25 11:20:00,33.93,33.95,33.93,33.94,65200.0,22.3448,22.358,22.3448,22.3514,65200.0
2012-01-25 11:25:00,33.94,33.94,33.93,33.94,57800.0,22.3514,22.3514,22.3448,22.3514,57800.0
2012-01-25 11:30:00,33.94,33.95,33.93,33.94,69800.0,22.3514,22.358,22.3448,22.3514,69800.0
2012-01-25 11:35:00,33.95,33.95,33.94,33.94,65800.0,22.358,22.358,22.3514,22.3514,65800.0
2012-01-25 11:40:00,33.94,33.95,33.94,33.95,49000.0,22.3514,22.358,22.3514,22.358,49000.0
2012-01-25 11:45:00,33.95,33.95,33.93,33.93,54800.0,22.358,22.358,22.3448,22.3448,54800.0
2012-01-25 11:50:00,33.94,33.94,33.93,33.93,77600.0,22.3514,22.3514,22.3448,22.3448,77600.0
2012-01-25 11:55:00,33.93,33.94,33.93,33.94,127800.0,22.3448,22.3514,22.3448,22.3514,127800.0
2012-01-25 12:00:00,33.94,33.94,33.93,33.93,71200.0,22.3514,22.3514,22.3448,22.3448,71200.0
2012-01-25 12:05:00,33.93,33.95,33.93,33.93,102800.0,22.3448,22.358,22.3448,22.3448,102800.0
2012-01-25 12:10:00,33.93,33.93,33.92,33.92,80400.0,22.3448,22.3448,22.3382,22.3382,80400.0
2012-01-25 12:15:00,33.93,33.93,33.91,33.91,60800.0,22.3448,22.3448,22.3316,22.3316,60800.0
2012-01-25 12:20:00,33.92,33.92,33.9,33.91,42600.0,22.3382,22.3382,22.325,22.3316,42600.0
2012-01-25 12:25:00,33.91,33.99,33.88,33.96,303600.0,22.3316,22.3843,22.3119,22.3645,303600.0
2012-01-25 12:30:00,33.97,34.04,33.94,34.04,192600.0,22.3711,22.4172,22.3514,22.4172,192600.0
2012-01-25 12:35:00,34.04,34.06,34.02,34.06,107600.0,22.4172,22.4304,22.4041,22.4304,107600.0
2012-01-25 12:40:00,34.05,34.06,34.03,34.03,75800.0,22.4238,22.4304,22.4106,22.4106,75800.0
2012-01-25 12:45:00,34.03,34.04,34.02,34.04,187400.0,22.4106,22.4172,22.4041,22.4172,187400.0
2012-01-25 12:50:00,34.03,34.06,34.02,34.06,112200.0,22.4106,22.4304,22.4041,22.4304,112200.0
2012-01-25 12:55:00,34.06,34.08,34.02,34.02,271000.0,22.4304,22.4436,22.4041,22.4041,271000.0
2012-01-25 13:00:00,34.02,34.07,34.02,34.04,360400.0,22.4041,22.437,22.4041,22.4172,360400.0
2012-01-25 13:05:00,34.03,34.05,34.02,34.04,263800.0,22.4106,22.4238,22.4041,22.4172,263800.0
2012-01-25 13:10:00,34.04,34.05,34.03,34.05,153600.0,22.4172,22.4238,22.4106,22.4238,153600.0
2012-01-25 13:15:00,34.05,34.1,34.05,34.1,196800.0,22.4238,22.4567,22.4238,22.4567,196800.0
2012-01-25 13:20:00,34.09,34.1,34.08,34.1,75200.0,22.4502,22.4567,22.4436,22.4567,75200.0
2012-01-25 13:25:00,34.1,34.1,34.07,34.08,112800.0,22.4567,22.4567,22.437,22.4436,112800.0
2012-01-25 13:30:00,34.08,34.1,34.07,34.1,210200.0,22.4436,22.4567,22.437,22.4567,210200.0
2012-01-25 13:35:00,34.1,34.1,34.08,34.09,134800.0,22.4567,22.4567,22.4436,22.4502,134800.0
2012-01-25 13:40:00,34.09,34.1,34.08,34.09,104600.0,22.4502,22.4567,22.4436,22.4502,104600.0
2012-01-25 13:45:00,34.1,34.12,34.09,34.1,137000.0,22.4567,22.4699,22.4502,22.4567,137000.0
2012-01-25 13:50:00,34.11,34.12,34.07,34.08,196800.0,22.4633,22.4699,22.437,22.4436,196800.0
2012-01-25 13:55:00,34.07,34.1,34.06,34.1,220600.0,22.437,22.4567,22.4304,22.4567,220600.0
2012-01-25 14:00:00,34.1,34.1,34.06,34.07,172000.0,22.4567,22.4567,22.4304,22.437,172000.0
2012-01-25 14:05:00,34.07,34.07,34.05,34.07,108600.0,22.437,22.437,22.4238,22.437,108600.0
2012-01-25 14:10:00,34.07,34.09,34.06,34.07,59800.0,22.437,22.4502,22.4304,22.437,59800.0
2012-01-25 14:15:00,34.07,34.08,34.05,34.07,187800.0,22.437,22.4436,22.4238,22.437,187800.0
2012-01-25 14:20:00,34.07,34.07,34.02,34.04,127600.0,22.437,22.437,22.4041,22.4172,127600.0
2012-01-25 14:25:00,34.04,34.06,34.03,34.04,65600.0,22.4172,22.4304,22.4106,22.4172,65600.0
2012-01-25 14:30:00,34.05,34.08,34.04,34.08,80400.0,22.4238,22.4436,22.4172,22.4436,80400.0
2012-01-25 14:35:00,34.08,34.1,34.08,34.08,80000.0,22.4436,22.4567,22.4436,22.4436,80000.0
2012-01-25 14:40:00,34.08,34.09,34.06,34.09,65000.0,22.4436,22.4502,22.4304,22.4502,65000.0
2012-01-25 14:45:00,34.09,34.1,34.08,34.1,88400.0,22.4502,22.4567,22.4436,22.4567,88400.0
2012-01-25 14:50:00,34.1,34.12,34.1,34.12,63600.0,22.4567,22.4699,22.4567,22.4699,63600.0
2012-01-25 14:55:00,34.12,34.13,34.1,34.1,105000.0,22.4699,22.4765,22.4567,22.4567,105000.0
2012-01-25 15:00:00,34.1,34.12,34.1,34.1,174800.0,22.4567,22.4699,22.4567,22.4567,174800.0
2012-01-25 15:05:00,34.1,34.11,34.09,34.1,111200.0,22.4567,22.4633,22.4502,22.4567,111200.0
2012-01-25 15:10:00,34.1,34.13,34.1,34.13,155400.0,22.4567,22.4765,22.4567,22.4765,155400.0
2012-01-25 15:15:00,34.13,34.16,34.13,34.15,107600.0,22.4765,22.4963,22.4765,22.4897,107600.0
2012-01-25 15:20:00,34.16,34.2,34.15,34.19,171600.0,22.4963,22.5226,22.4897,22.516,171600.0
2012-01-25 15:25:00,34.19,34.21,34.19,34.21,153600.0,22.516,22.5292,22.516,22.5292,153600.0
2012-01-25 15:30:00,34.21,34.22,34.19,34.2,263200.0,22.5292,22.5358,22.516,22.5226,263200.0
2012-01-25 15:35:00,34.2,34.22,34.19,34.21,213600.0,22.5226,22.5358,22.516,22.5292,213600.0
2012-01-25 15:40:00,34.21,34.24,34.21,34.23,200800.0,22.5292,22.5489,22.5292,22.5424,200800.0
2012-01-25 15:45:00,34.23,34.24,34.21,34.22,472600.0,22.5424,22.5489,22.5292,22.5358,472600.0
2012-01-25 15:50:00,34.22,34.23,34.21,34.23,288200.0,22.5358,22.5424,22.5292,22.5424,288200.0
2012-01-25 15:55:00,34.22,34.25,34.2,34.2,902800.0,22.5358,22.5555,22.5226,22.5226,902800.0
2012-01-26 09:30:00,34.31,34.31,34.21,34.22,449800.0,22.595,22.595,22.5292,22.5358,449800.0
2012-01-26 09:35:00,34.22,34.24,34.15,34.18,200800.0,22.5358,22.5489,22.4897,22.5094,200800.0
2012-01-26 09:40:00,34.19,34.21,34.16,34.16,154200.0,22.516,22.5292,22.4963,22.4963,154200.0
2012-01-26 09:45:00,34.16,34.19,34.09,34.19,252800.0,22.4963,22.516,22.4502,22.516,252800.0
2012-01-26 09:50:00,34.18,34.2,34.18,34.2,195000.0,22.5094,22.5226,22.5094,22.5226,195000.0
2012-01-26 09:55:00,34.2,34.21,34.19,34.2,305400.0,22.5226,22.5292,22.516,22.5226,305400.0
2012-01-26 10:00:00,34.2,34.2,34.18,34.19,279200.0,22.5226,22.5226,22.5094,22.516,279200.0
2012-01-26 10:05:00,34.19,34.24,34.18,34.24,174200.0,22.516,22.5489,22.5094,22.5489,174200.0
2012-01-26 10:10:00,34.24,34.26,34.23,34.26,164600.0,22.5489,22.5621,22.5424,22.5621,164600.0
2012-01-26 10:15:00,34.25,34.28,34.25,34.28,200200.0,22.5555,22.5753,22.5555,22.5753,200200.0
2012-01-26 10:20:00,34.28,34.28,34.25,34.25,297800.0,22.5753,22.5753,22.5555,22.5555,297800.0
2012-01-26 10:25:00,34.25,34.26,34.24,34.24,132800.0,22.5555,22.5621,22.5489,22.5489,132800.0
2012-01-26 10:30:00,34.24,34.25,34.2,34.21,244000.0,22.5489,22.5555,22.5226,22.5292,244000.0
2012-01-26 10:35:00,34.21,34.21,34.18,34.19,315000.0,22.5292,22.5292,22.5094,22.516,315000.0
2012-01-26 10:40:00,34.19,34.21,34.17,34.18,208600.0,22.516,22.5292,22.5028,22.5094,208600.0
2012-01-26 10:45:00,34.18,34.2,34.15,34.16,243200.0,22.5094,22.5226,22.4897,22.4963,243200.0
2012-01-26 10:50:00,34.16,34.17,34.1,34.1,171600.0,22.4963,22.5028,22.4567,22.4567,171600.0
2012-01-26 10:55:00,34.11,34.15,34.1,34.1,236400.0,22.4633,22.4897,22.4567,22.4567,236400.0
2012-01-26 11:00:00,34.11,34.12,34.1,34.12,128800.0,22.4633,22.4699,22.4567,22.4699,128800.0
2012-01-26 11:05:00,34.12,34.12,34.09,34.09,101000.0,22.4699,22.4699,22.4502,22.4502,101000.0
2012-01-26 11:10:00,34.09,34.1,34.05,34.09,271600.0,22.4502,22.4567,22.4238,22.4502,271600.0
2012-01-26 11:15:00,34.09,34.13,34.09,34.13,168400.0,22.4502,22.4765,22.4502,22.4765,168400.0
2012-01-26 11:20:00,34.13,34.13,34.13,34.13,186000.0,22.4765,22.4765,22.4765,22.4765,186000.0
2012-01-26 11:25:00,34.13,34.14,34.13,34.13,79600.0,22.4765,22.4831,22.4765,22.4765,79600.0
2012-01-26 11:30:00,34.14,34.14,34.11,34.11,270600.0,22.4831,22.4831,22.4633,22.4633,270600.0
2012-01-26 11:35:00,34.11,34.11,34.08,34.09,281600.0,22.4633,22.4633,22.4436,22.4502,281600.0
2012-01-26 11:40:00,34.09,34.09,34.05,34.05,155000.0,22.4502,22.4502,22.4238,22.4238,155000.0
2012-01-26 11:45:00,34.06,34.07,34.05,34.06,229400.0,22.4304,22.437,22.4238,22.4304,229400.0
2012-01-26 11:50:00,34.06,34.08,34.06,34.08,81000.0,22.4304,22.4436,22.4304,22.4436,81000.0
2012-01-26 11:55:00,34.08,34.08,34.05,34.06,120200.0,22.4436,22.4436,22.4238,22.4304,120200.0
2012-01-26 12:00:00,34.06,34.06,34.05,34.06,75600.0,22.4304,22.4304,22.4238,22.4304,75600.0
2012-01-26 12:05:00,34.05,34.06,34.05,34.06,128800.0,22.4238,22.4304,22.4238,22.4304,128800.0
2012-01-26 12:10:00,34.06,34.07,34.05,34.05,111000.0,22.4304,22.437,22.4238,22.4238,111000.0
2012-01-26 12:15:00,34.05,34.06,34.01,34.01,129000.0,22.4238,22.4304,22.3975,22.3975,129000.0
2012-01-26 12:20:00,34.01,34.02,34.01,34.02,104000.0,22.3975,22.4041,22.3975,22.4041,104000.0
2012-01-26 12:25:00,34.02,34.03,34.02,34.02,83000.0,22.4041,22.4106,22.4041,22.4041,83000.0
2012-01-26 12:30:00,34.02,34.03,34.02,34.02,95400.0,22.4041,22.4106,22.4041,22.4041,95400.0
2012-01-26 12:35:00,34.03,34.04,34.02,34.03,103800.0,22.4106,22.4172,22.4041,22.4106,103800.0
2012-01-26 12:40:00,34.03,34.04,34.02,34.02,141200.0,22.4106,22.4172,22.4041,22.4041,141200.0
2012-01-26 12:45:00,34.02,34.02,34.01,34.01,109000.0,22.4041,22.4041,22.3975,22.3975,109000.0
2012-01-26 12:50:00,34.01,34.03,34.0,34.02,120800.0,22.3975,22.4106,22.3909,22.4041,120800.0
2012-01-26 12:55:00,34.03,34.03,34.01,34.01,142600.0,22.4106,22.4106,22.3975,22.3975,142600.0
2012-01-26 13:00:00,34.01,34.02,33.99,33.99,166800.0,22.3975,22.4041,22.3843,22.3843,166800.0
2012-01-26 13:05:00,33.99,34.0,33.99,33.99,170000.0,22.3843,22.3909,22.3843,22.3843,170000.0
2012-01-26 13:10:00,33.98,33.99,33.98,33.99,98200.0,22.3777,22.3843,22.3777,22.3843,98200.0
2012-01-26 13:15:00,33.99,33.99,33.99,33.99,73000.0,22.3843,22.3843,22.3843,22.3843,73000.0
2012-01-26 13:20:00,33.99,33.99,33.97,33.98,89800.0,22.3843,22.3843,22.3711,22.3777,89800.0
2012-01-26 13:25:00,33.98,33.99,33.97,33.97,109000.0,22.3777,22.3843,22.3711,22.3711,109000.0
2012-01-26 13:30:00,33.97,33.97,33.97,33.97,95600.0,22.3711,22.3711,22.3711,22.3711,95600.0
2012-01-26 13:35:00,33.97,33.97,33.94,33.94,153600.0,22.3711,22.3711,22.3514,22.3514,153600.0
2012-01-26 13:40:00,33.94,33.95,33.91,33.91,184800.0,22.3514,22.358,22.3316,22.3316,184800.0
2012-01-26 13:45:00,33.91,33.92,33.91,33.92,122800.0,22.3316,22.3382,22.3316,22.3382,122800.0
2012-01-26 13:50:00,33.92,33.92,33.91,33.92,68400.0,22.3382,22.3382,22.3316,22.3382,68400.0
2012-01-26 13:55:00,33.92,33.92,33.9,33.92,144400.0,22.3382,22.3382,22.325,22.3382,144400.0
2012-01-26 14:00:00,33.91,33.92,33.9,33.92,100400.0,22.3316,22.3382,22.325,22.3382,100400.0
2012-01-26 14:05:00,33.92,33.93,33.91,33.92,106600.0,22.3382,22.3448,22.3316,22.3382,106600.0
2012-01-26 14:10:00,33.93,33.94,33.92,33.94,123800.0,22.3448,22.3514,22.3382,22.3514,123800.0
2012-01-26 14:15:00,33.94,33.94,33.9,33.92,137200.0,22.3514,22.3514,22.325,22.3382,137200.0
2012-01-26 14:20:00,33.92,33.92,33.89,33.9,136000.0,22.3382,22.3382,22.3184,22.325,136000.0
2012-01-26 14:25:00,33.9,33.9,33.89,33.9,103200.0,22.325,22.325,22.3184,22.325,103200.0
2012-01-26 14:30:00,33.9,33.92,33.9,33.92,106400.0,22.325,22.3382,22.325,22.3382,106400.0
2012-01-26 14:35:00,33.92,33.94,33.92,33.93,135800.0,22.3382,22.3514,22.3382,22.3448,135800.0
2012-01-26 14:40:00,33.93,33.93,33.91,33.92,101600.0,22.3448,22.3448,22.3316,22.3382,101600.0
2012-01-26 14:45:00,33.92,33.96,33.92,33.96,113600.0,22.3382,22.3645,22.3382,22.3645,113600.0
2012-01-26 14:50:00,33.96,33.96,33.95,33.95,101000.0,22.3645,22.3645,22.358,22.358,101000.0
2012-01-26 14:55:00,33.95,33.95,33.94,33.94,139800.0,22.358,22.358,22.3514,22.3514,139800.0
2012-01-26 15:00:00,33.94,33.94,33.9,33.91,197600.0,22.3514,22.3514,22.325,22.3316,197600.0
2012-01-26 15:05:00,33.91,33.92,33.9,33.91,191000.0,22.3316,22.3382,22.325,22.3316,191000.0
2012-01-26 15:10:00,33.92,33.95,33.91,33.95,128200.0,22.3382,22.358,22.3316,22.358,128200.0
2012-01-26 15:15:00,33.95,33.95,33.92,33.93,94400.0,22.358,22.358,22.3382,22.3448,94400.0
2012-01-26 15:20:00,33.94,33.94,33.91,33.91,135600.0,22.3514,22.3514,22.3316,22.3316,135600.0
2012-01-26 15:25:00,33.91,33.93,33.88,33.9,148000.0,22.3316,22.3448,22.3119,22.325,148000.0
2012-01-26 15:30:00,33.9,33.94,33.9,33.94,190400.0,22.325,22.3514,22.325,22.3514,190400.0
2012-01-26 15:35:00,33.93,33.95,33.92,33.94,130600.0,22.3448,22.358,22.3382,22.3514,130600.0
2012-01-26 15:40:00,33.95,33.99,33.95,33.99,253600.0,22.358,22.3843,22.358,22.3843,253600.0
2012-01-26 15:45:00,33.99,34.01,33.96,33.99,352600.0,22.3843,22.3975,22.3645,22.3843,352600.0
2012-01-26 15:50:00,33.99,34.0,33.97,33.98,346400.0,22.3843,22.3909,22.3711,22.3777,346400.0
2012-01-26 15:55:00,33.98,34.02,33.97,34.02,549600.0,22.3777,22.4041,22.3711,22.4041,549600.0
2012-01-27 09:30:00,33.96,34.07,33.92,33.98,392600.0,22.3645,22.437,22.3382,22.3777,392600.0
2012-01-27 09:35:00,33.98,33.99,33.91,33.97,155600.0,22.3777,22.3843,22.3316,22.3711,155600.0
2012-01-27 09:40:00,33.97,34.03,33.95,34.03,269400.0,22.3711,22.4106,22.358,22.4106,269400.0
2012-01-27 09:45:00,34.03,34.07,34.02,34.02,146400.0,22.4106,22.437,22.4041,22.4041,146400.0
2012-01-27 09:50:00,34.02,34.06,34.01,34.01,117600.0,22.4041,22.4304,22.3975,22.3975,117600.0
2012-01-27 09:55:00,34.01,34.02,33.98,33.98,147400.0,22.3975,22.4041,22.3777,22.3777,147400.0
2012-01-27 10:00:00,33.98,33.99,33.92,33.96,222400.0,22.3777,22.3843,22.3382,22.3645,222400.0
2012-01-27 10:05:00,33.96,33.97,33.91,33.91,144000.0,22.3645,22.3711,22.3316,22.3316,144000.0
2012-01-27 10:10:00,33.92,33.93,33.87,33.88,260200.0,22.3382,22.3448,22.3053,22.3119,260200.0
2012-01-27 10:15:00,33.89,33.93,33.88,33.92,147400.0,22.3184,22.3448,22.3119,22.3382,147400.0
2012-01-27 10:20:00,33.92,33.92,33.89,33.92,89000.0,22.3382,22.3382,22.3184,22.3382,89000.0
2012-01-27 10:25:00,33.92,33.95,33.91,33.92,124800.0,22.3382,22.358,22.3316,22.3382,124800.0
2012-01-27 10:30:00,33.92,33.96,33.92,33.96,210600.0,22.3382,22.3645,22.3382,22.3645,210600.0
2012-01-27 10:35:00,33.96,33.96,33.92,33.92,137800.0,22.3645,22.3645,22.3382,22.3382,137800.0
2012-01-27 10:40:00,33.92,33.92,33.88,33.9,220600.0,22.3382,22.3382,22.3119,22.325,220600.0
2012-01-27 10:45:00,33.9,33.9,33.82,33.83,222600.0,22.325,22.325,22.2723,22.2789,222600.0
2012-01-27 10:50:00,33.83,33.88,33.83,33.88,180200.0,22.2789,22.3119,22.2789,22.3119,180200.0
2012-01-27 10:55:00,33.88,33.9,33.86,33.87,179400.0,22.3119,22.325,22.2987,22.3053,179400.0
2012-01-27 11:00:00,33.87,33.9,33.85,33.85,371800.0,22.3053,22.325,22.2921,22.2921,371800.0
2012-01-27 11:05:00,33.85,33.85,33.77,33.77,409000.0,22.2921,22.2921,22.2394,22.2394,409000.0
2012-01-27 11:10:00,33.77,33.81,33.74,33.74,483000.0,22.2394,22.2658,22.2197,22.2197,483000.0
2012-01-27 11:15:00,33.74,33.83,33.74,33.8,249800.0,22.2197,22.2789,22.2197,22.2592,249800.0
2012-01-27 11:20:00,33.81,33.81,33.76,33.76,138600.0,22.2658,22.2658,22.2328,22.2328,138600.0
2012-01-27 11:25:00,33.76,33.78,33.74,33.74,278600.0,22.2328,22.246,22.2197,22.2197,278600.0
2012-01-27 11:30:00,33.74,33.74,33.68,33.69,250000.0,22.2197,22.2197,22.1801,22.1867,250000.0
2012-01-27 11:35:00,33.69,33.69,33.66,33.67,384800.0,22.1867,22.1867,22.167,22.1736,384800.0
2012-01-27 11:40:00,33.67,33.67,33.65,33.65,120400.0,22.1736,22.1736,22.1604,22.1604,120400.0
2012-01-27 11:45:00,33.65,33.69,33.65,33.69,279000.0,22.1604,22.1867,22.1604,22.1867,279000.0
2012-01-27 11:50:00,33.69,33.7,33.68,33.7,210600.0,22.1867,22.1933,22.1801,22.1933,210600.0
2012-01-27 11:55:00,33.7,33.74,33.69,33.73,153800.0,22.1933,22.2197,22.1867,22.2131,153800.0
2012-01-27 12:00:00,33.73,33.74,33.71,33.72,138400.0,22.2131,22.2197,22.1999,22.2065,138400.0
2012-01-27 12:05:00,33.72,33.73,33.67,33.67,138400.0,22.2065,22.2131,22.1736,22.1736,138400.0
2012-01-27 12:10:00,33.68,33.68,33.65,33.65,145200.0,22.1801,22.1801,22.1604,22.1604,145200.0
2012-01-27 12:15:00,33.65,33.65,33.62,33.63,158800.0,22.1604,22.1604,22.1406,22.1472,158800.0
2012-01-27 12:20:00,33.64,33.64,33.62,33.62,169600.0,22.1538,22.1538,22.1406,22.1406,169600.0
2012-01-27 12:25:00,33.62,33.65,33.62,33.65,121200.0,22.1406,22.1604,22.1406,22.1604,121200.0
2012-01-27 12:30:00,33.65,33.66,33.64,33.66,54200.0,22.1604,22.167,22.1538,22.167,54200.0
2012-01-27 12:35:00,33.66,33.68,33.66,33.68,89800.0,22.167,22.1801,22.167,22.1801,89800.0
2012-01-27 12:40:00,33.68,33.68,33.65,33.67,154400.0,22.1801,22.1801,22.1604,22.1736,154400.0
2012-01-27 12:45:00,33.67,33.7,33.66,33.69,94600.0,22.1736,22.1933,22.167,22.1867,94600.0
2012-01-27 12:50:00,33.7,33.7,33.68,33.69,60600.0,22.1933,22.1933,22.1801,22.1867,60600.0
2012-01-27 12:55:00,33.69,33.7,33.66,33.66,139200.0,22.1867,22.1933,22.167,22.167,139200.0
2012-01-27 13:00:00,33.66,33.7,33.65,33.7,146200.0,22.167,22.1933,22.1604,22.1933,146200.0
2012-01-27 13:05:00,33.7,33.7,33.69,33.7,95400.0,22.1933,22.1933,22.1867,22.1933,95400.0
2012-01-27 13:10:00,33.7,33.71,33.7,33.71,49600.0,22.1933,22.1999,22.1933,22.1999,49600.0
2012-01-27 13:15:00,33.71,33.73,33.7,33.7,144000.0,22.1999,22.2131,22.1933,22.1933,144000.0
2012-01-27 13:20:00,33.7,33.7,33.69,33.69,109400.0,22.1933,22.1933,22.1867,22.1867,109400.0
2012-01-27 13:25:00,33.69,33.71,33.68,33.71,62600.0,22.1867,22.1999,22.1801,22.1999,62600.0
2012-01-27 13:30:00,33.71,33.71,33.69,33.71,101400.0,22.1999,22.1999,22.1867,22.1999,101400.0
2012-01-27 13:35:00,33.71,33.74,33.71,33.74,119400.0,22.1999,22.2197,22.1999,22.2197,119400.0
2012-01-27 13:40:00,33.74,33.76,33.73,33.74,132000.0,22.2197,22.2328,22.2131,22.2197,132000.0
2012-01-27 13:45:00,33.73,33.77,33.72,33.76,125200.0,22.2131,22.2394,22.2065,22.2328,125200.0
2012-01-27 13:50:00,33.76,33.76,33.75,33.76,93400.0,22.2328,22.2328,22.2262,22.2328,93400.0
2012-01-27 13:55:00,33.76,33.76,33.74,33.74,123200.0,22.2328,22.2328,22.2197,22.2197,123200.0
2012-01-27 14:00:00,33.74,33.77,33.74,33.77,109800.0,22.2197,22.2394,22.2197,22.2394,109800.0
2012-01-27 14:05:00,33.77,33.77,33.75,33.76,92200.0,22.2394,22.2394,22.2262,22.2328,92200.0
2012-01-27 14:10:00,33.76,33.76,33.74,33.74,147600.0,22.2328,22.2328,22.2197,22.2197,147600.0
2012-01-27 14:15:00,33.74,33.74,33.73,33.73,183400.0,22.2197,22.2197,22.2131,22.2131,183400.0
2012-01-27 14:20:00,33.73,33.73,33.72,33.73,97200.0,22.2131,22.2131,22.2065,22.2131,97200.0
2012-01-27 14:25:00,33.73,33.74,33.72,33.73,157600.0,22.2131,22.2197,22.2065,22.2131,157600.0
2012-01-27 14:30:00,33.73,33.74,33.73,33.74,117800.0,22.2131,22.2197,22.2131,22.2197,117800.0
2012-01-27 14:35:00,33.74,33.76,33.73,33.76,147200.0,22.2197,22.2328,22.2131,22.2328,147200.0
2012-01-27 14:40:00,33.76,33.76,33.74,33.75,214800.0,22.2328,22.2328,22.2197,22.2262,214800.0
2012-01-27 14:45:00,33.76,33.77,33.75,33.77,59600.0,22.2328,22.2394,22.2262,22.2394,59600.0
2012-01-27 14:50:00,33.77,33.77,33.76,33.77,60200.0,22.2394,22.2394,22.2328,22.2394,60200.0
2012-01-27 14:55:00,33.77,33.79,33.77,33.78,159400.0,22.2394,22.2526,22.2394,22.246,159400.0
2012-01-27 15:00:00,33.78,33.81,33.77,33.8,238600.0,22.246,22.2658,22.2394,22.2592,238600.0
2012-01-27 15:05:00,33.8,33.81,33.77,33.78,162800.0,22.2592,22.2658,22.2394,22.246,162800.0
2012-01-27 15:10:00,33.78,33.79,33.77,33.77,128800.0,22.246,22.2526,22.2394,22.2394,128800.0
2012-01-27 15:15:00,33.77,33.79,33.77,33.79,117200.0,22.2394,22.2526,22.2394,22.2526,117200.0
2012-01-27 15:20:00,33.78,33.79,33.78,33.79,180200.0,22.246,22.2526,22.246,22.2526,180200.0
2012-01-27 15:25:00,33.78,33.8,33.77,33.78,135000.0,22.246,22.2592,22.2394,22.246,135000.0
2012-01-27 15:30:00,33.79,33.79,33.78,33.79,112000.0,22.2526,22.2526,22.246,22.2526,112000.0
2012-01-27 15:35:00,33.79,33.8,33.79,33.8,161200.0,22.2526,22.2592,22.2526,22.2592,161200.0
2012-01-27 15:40:00,33.8,33.8,33.79,33.79,210000.0,22.2592,22.2592,22.2526,22.2526,210000.0
2012-01-27 15:45:00,33.8,33.8,33.77,33.78,364400.0,22.2592,22.2592,22.2394,22.246,364400.0
2012-01-27 15:50:00,33.79,33.79,33.77,33.78,334600.0,22.2526,22.2526,22.2394,22.246,334600.0
2012-01-27 15:55:00,33.78,33.78,33.73,33.74,1012800.0,22.246,22.246,22.2131,22.2197,1012800.0
2012-01-30 09:30:00,33.65,33.7,33.54,33.59,424000.0,22.1604,22.1933,22.088,22.1209,424000.0
2012-01-30 09:35:00,33.58,33.6,33.54,33.57,122600.0,22.1143,22.1275,22.088,22.1077,122600.0
2012-01-30 09:40:00,33.57,33.59,33.54,33.54,119800.0,22.1077,22.1209,22.088,22.088,119800.0
2012-01-30 09:45:00,33.54,33.6,33.52,33.57,291600.0,22.088,22.1275,22.0748,22.1077,291600.0
2012-01-30 09:50:00,33.56,33.57,33.52,33.56,147000.0,22.1011,22.1077,22.0748,22.1011,147000.0
2012-01-30 09:55:00,33.56,33.6,33.56,33.6,82000.0,22.1011,22.1275,22.1011,22.1275,82000.0
2012-01-30 10:00:00,33.6,33.66,33.6,33.62,186400.0,22.1275,22.167,22.1275,22.1406,186400.0
2012-01-30 10:05:00,33.62,33.65,33.6,33.62,199000.0,22.1406,22.1604,22.1275,22.1406,199000.0
2012-01-30 10:10:00,33.62,33.63,33.59,33.6,190200.0,22.1406,22.1472,22.1209,22.1275,190200.0
2012-01-30 10:15:00,33.6,33.64,33.6,33.63,157400.0,22.1275,22.1538,22.1275,22.1472,157400.0
2012-01-30 10:20:00,33.63,33.63,33.62,33.63,104400.0,22.1472,22.1472,22.1406,22.1472,104400.0
2012-01-30 10:25:00,33.63,33.65,33.61,33.63,90000.0,22.1472,22.1604,22.134,22.1472,90000.0
2012-01-30 10:30:00,33.63,33.67,33.62,33.66,116200.0,22.1472,22.1736,22.1406,22.167,116200.0
2012-01-30 10:35:00,33.66,33.67,33.61,33.62,159000.0,22.167,22.1736,22.134,22.1406,159000.0
2012-01-30 10:40:00,33.62,33.63,33.58,33.59,110200.0,22.1406,22.1472,22.1143,22.1209,110200.0
2012-01-30 10:45:00,33.59,33.6,33.56,33.57,124000.0,22.1209,22.1275,22.1011,22.1077,124000.0
2012-01-30 10:50:00,33.57,33.58,33.54,33.56,156400.0,22.1077,22.1143,22.088,22.1011,156400.0
2012-01-30 10:55:00,33.56,33.56,33.54,33.54,55800.0,22.1011,22.1011,22.088,22.088,55800.0
2012-01-30 11:00:00,33.55,33.6,33.53,33.59,172200.0,22.0945,22.1275,22.0814,22.1209,172200.0
2012-01-30 11:05:00,33.6,33.63,33.59,33.63,122400.0,22.1275,22.1472,22.1209,22.1472,122400.0
2012-01-30 11:10:00,33.63,33.66,33.61,33.66,215200.0,22.1472,22.167,22.134,22.167,215200.0
2012-01-30 11:15:00,33.66,33.67,33.63,33.67,190800.0,22.167,22.1736,22.1472,22.1736,190800.0
2012-01-30 11:20:00,33.67,33.67,33.62,33.63,217200.0,22.1736,22.1736,22.1406,22.1472,217200.0
2012-01-30 11:25:00,33.63,33.63,33.59,33.59,121000.0,22.1472,22.1472,22.1209,22.1209,121000.0
2012-01-30 11:30:00,33.59,33.6,33.57,33.58,173800.0,22.1209,22.1275,22.1077,22.1143,173800.0
2012-01-30 11:35:00,33.58,33.62,33.56,33.61,152200.0,22.1143,22.1406,22.1011,22.134,152200.0
2012-01-30 11:40:00,33.61,33.62,33.57,33.57,91800.0,22.134,22.1406,22.1077,22.1077,91800.0
2012-01-30 11:45:00,33.57,33.59,33.57,33.58,70200.0,22.1077,22.1209,22.1077,22.1143,70200.0
2012-01-30 11:50:00,33.58,33.6,33.57,33.59,59800.0,22.1143,22.1275,22.1077,22.1209,59800.0
2012-01-30 11:55:00,33.59,33.6,33.58,33.59,126000.0,22.1209,22.1275,22.1143,22.1209,126000.0
2012-01-30 12:00:00,33.6,33.6,33.59,33.6,63200.0,22.1275,22.1275,22.1209,22.1275,63200.0
2012-01-30 12:05:00,33.6,33.65,33.6,33.64,140600.0,22.1275,22.1604,22.1275,22.1538,140600.0
2012-01-30 12:10:00,33.64,33.66,33.64,33.64,53200.0,22.1538,22.167,22.1538,22.1538,53200.0
2012-01-30 12:15:00,33.65,33.65,33.62,33.63,63400.0,22.1604,22.1604,22.1406,22.1472,63400.0
2012-01-30 12:20:00,33.63,33.64,33.61,33.63,77000.0,22.1472,22.1538,22.134,22.1472,77000.0
2012-01-30 12:25:00,33.63,33.64,33.62,33.63,98200.0,22.1472,22.1538,22.1406,22.1472,98200.0
2012-01-30 12:30:00,33.63,33.65,33.63,33.63,62400.0,22.1472,22.1604,22.1472,22.1472,62400.0
2012-01-30 12:35:00,33.62,33.63,33.61,33.63,47400.0,22.1406,22.1472,22.134,22.1472,47400.0
2012-01-30 12:40:00,33.63,33.63,33.6,33.6,64200.0,22.1472,22.1472,22.1275,22.1275,64200.0
2012-01-30 12:45:00,33.61,33.62,33.6,33.6,68000.0,22.134,22.1406,22.1275,22.1275,68000.0
2012-01-30 12:50:00,33.6,33.6,33.58,33.58,130800.0,22.1275,22.1275,22.1143,22.1143,130800.0
2012-01-30 12:55:00,33.58,33.59,33.58,33.58,108400.0,22.1143,22.1209,22.1143,22.1143,108400.0
2012-01-30 13:00:00,33.58,33.6,33.57,33.59,138400.0,22.1143,22.1275,22.1077,22.1209,138400.0
2012-01-30 13:05:00,33.58,33.59,33.57,33.57,74800.0,22.1143,22.1209,22.1077,22.1077,74800.0
2012-01-30 13:10:00,33.57,33.58,33.55,33.56,64200.0,22.1077,22.1143,22.0945,22.1011,64200.0
2012-01-30 13:15:00,33.56,33.58,33.56,33.57,85800.0,22.1011,22.1143,22.1011,22.1077,85800.0
2012-01-30 13:20:00,33.58,33.6,33.58,33.59,45400.0,22.1143,22.1275,22.1143,22.1209,45400.0
2012-01-30 13:25:00,33.59,33.62,33.59,33.61,68400.0,22.1209,22.1406,22.1209,22.134,68400.0
2012-01-30 13:30:00,33.61,33.61,33.59,33.59,63000.0,22.134,22.134,22.1209,22.1209,63000.0
2012-01-30 13:35:00,33.6,33.63,33.6,33.63,97400.0,22.1275,22.1472,22.1275,22.1472,97400.0
2012-01-30 13:40:00,33.63,33.66,33.62,33.65,101400.0,22.1472,22.167,22.1406,22.1604,101400.0
2012-01-30 13:45:00,33.65,33.67,33.65,33.67,150200.0,22.1604,22.1736,22.1604,22.1736,150200.0
2012-01-30 13:50:00,33.67,33.7,33.67,33.7,77000.0,22.1736,22.1933,22.1736,22.1933,77000.0
2012-01-30 13:55:00,33.7,33.72,33.69,33.71,65800.0,22.1933,22.2065,22.1867,22.1999,65800.0
2012-01-30 14:00:00,33.71,33.74,33.7,33.72,117400.0,22.1999,22.2197,22.1933,22.2065,117400.0
2012-01-30 14:05:00,33.73,33.74,33.72,33.73,101800.0,22.2131,22.2197,22.2065,22.2131,101800.0
2012-01-30 14:10:00,33.73,33.77,33.73,33.76,151000.0,22.2131,22.2394,22.2131,22.2328,151000.0
2012-01-30 14:15:00,33.76,33.78,33.76,33.77,213400.0,22.2328,22.246,22.2328,22.2394,213400.0
2012-01-30 14:20:00,33.77,33.79,33.76,33.76,91600.0,22.2394,22.2526,22.2328,22.2328,91600.0
2012-01-30 14:25:00,33.76,33.76,33.73,33.73,166600.0,22.2328,22.2328,22.2131,22.2131,166600.0
2012-01-30 14:30:00,33.74,33.75,33.73,33.74,68800.0,22.2197,22.2262,22.2131,22.2197,68800.0
2012-01-30 14:35:00,33.75,33.75,33.73,33.74,71800.0,22.2262,22.2262,22.2131,22.2197,71800.0
2012-01-30 14:40:00,33.74,33.74,33.73,33.73,42800.0,22.2197,22.2197,22.2131,22.2131,42800.0
2012-01-30 14:45:00,33.73,33.76,33.73,33.73,126000.0,22.2131,22.2328,22.2131,22.2131,126000.0
2012-01-30 14:50:00,33.73,33.74,33.71,33.71,75200.0,22.2131,22.2197,22.1999,22.1999,75200.0
2012-01-30 14:55:00,33.71,33.71,33.7,33.7,91400.0,22.1999,22.1999,22.1933,22.1933,91400.0
2012-01-30 15:00:00,33.7,33.7,33.69,33.69,69800.0,22.1933,22.1933,22.1867,22.1867,69800.0
2012-01-30 15:05:00,33.69,33.71,33.69,33.71,65800.0,22.1867,22.1999,22.1867,22.1999,65800.0
2012-01-30 15:10:00,33.71,33.73,33.7,33.73,99600.0,22.1999,22.2131,22.1933,22.2131,99600.0
2012-01-30 15:15:00,33.73,33.74,33.72,33.73,72000.0,22.2131,22.2197,22.2065,22.2131,72000.0
2012-01-30 15:20:00,33.73,33.73,33.71,33.71,126200.0,22.2131,22.2131,22.1999,22.1999,126200.0
2012-01-30 15:25:00,33.71,33.71,33.7,33.71,77000.0,22.1999,22.1999,22.1933,22.1999,77000.0
2012-01-30 15:30:00,33.71,33.71,33.69,33.69,121600.0,22.1999,22.1999,22.1867,22.1867,121600.0
2012-01-30 15:35:00,33.69,33.69,33.66,33.67,126000.0,22.1867,22.1867,22.167,22.1736,126000.0
2012-01-30 15:40:00,33.67,33.68,33.64,33.67,221800.0,22.1736,22.1801,22.1538,22.1736,221800.0
2012-01-30 15:45:00,33.67,33.7,33.66,33.7,199000.0,22.1736,22.1933,22.167,22.1933,199000.0
2012-01-30 15:50:00,33.7,33.72,33.7,33.72,195200.0,22.1933,22.2065,22.1933,22.2065,195200.0
2012-01-30 15:55:00,33.72,33.73,33.71,33.73,431800.0,22.2065,22.2131,22.1999,22.2131,431800.0
2012-01-31 09:30:00,33.99,33.99,33.77,33.81,287600.0,22.3843,22.3843,22.2394,22.2658,287600.0
2012-01-31 09:35:00,33.8,33.86,33.79,33.85,127400.0,22.2592,22.2987,22.2526,22.2921,127400.0
2012-01-31 09:40:00,33.85,33.85,33.73,33.75,205800.0,22.2921,22.2921,22.2131,22.2262,205800.0
2012-01-31 09:45:00,33.75,33.85,33.75,33.84,178000.0,22.2262,22.2921,22.2262,22.2855,178000.0
2012-01-31 09:50:00,33.85,33.85,33.82,33.83,127600.0,22.2921,22.2921,22.2723,22.2789,127600.0
2012-01-31 09:55:00,33.83,33.92,33.83,33.9,148600.0,22.2789,22.3382,22.2789,22.325,148600.0
2012-01-31 10:00:00,33.9,33.9,33.79,33.8,279200.0,22.325,22.325,22.2526,22.2592,279200.0
2012-01-31 10:05:00,33.8,33.8,33.74,33.77,149400.0,22.2592,22.2592,22.2197,22.2394,149400.0
2012-01-31 10:10:00,33.77,33.79,33.74,33.78,103400.0,22.2394,22.2526,22.2197,22.246,103400.0
2012-01-31 10:15:00,33.78,33.82,33.77,33.79,182200.0,22.246,22.2723,22.2394,22.2526,182200.0
2012-01-31 10:20:00,33.79,33.84,33.79,33.83,76000.0,22.2526,22.2855,22.2526,22.2789,76000.0
2012-01-31 10:25:00,33.83,33.83,33.78,33.79,143600.0,22.2789,22.2789,22.246,22.2526,143600.0
2012-01-31 10:30:00,33.79,33.79,33.76,33.76,133400.0,22.2526,22.2526,22.2328,22.2328,133400.0
2012-01-31 10:35:00,33.76,33.77,33.71,33.73,367000.0,22.2328,22.2394,22.1999,22.2131,367000.0
2012-01-31 10:40:00,33.73,33.74,33.71,33.74,125400.0,22.2131,22.2197,22.1999,22.2197,125400.0
2012-01-31 10:45:00,33.74,33.74,33.67,33.67,142400.0,22.2197,22.2197,22.1736,22.1736,142400.0
2012-01-31 10:50:00,33.68,33.7,33.66,33.69,129400.0,22.1801,22.1933,22.167,22.1867,129400.0
2012-01-31 10:55:00,33.69,33.7,33.68,33.69,45200.0,22.1867,22.1933,22.1801,22.1867,45200.0
2012-01-31 11:00:00,33.69,33.7,33.66,33.67,81800.0,22.1867,22.1933,22.167,22.1736,81800.0
2012-01-31 11:05:00,33.67,33.68,33.63,33.64,110400.0,22.1736,22.1801,22.1472,22.1538,110400.0
2012-01-31 11:10:00,33.63,33.63,33.6,33.61,171600.0,22.1472,22.1472,22.1275,22.134,171600.0
2012-01-31 11:15:00,33.6,33.63,33.59,33.63,151000.0,22.1275,22.1472,22.1209,22.1472,151000.0
2012-01-31 11:20:00,33.63,33.63,33.61,33.63,53200.0,22.1472,22.1472,22.134,22.1472,53200.0
2012-01-31 11:25:00,33.63,33.63,33.62,33.63,87600.0,22.1472,22.1472,22.1406,22.1472,87600.0
2012-01-31 11:30:00,33.63,33.63,33.62,33.63,98600.0,22.1472,22.1472,22.1406,22.1472,98600.0
2012-01-31 11:35:00,33.63,33.67,33.63,33.64,50600.0,22.1472,22.1736,22.1472,22.1538,50600.0
2012-01-31 11:40:00,33.65,33.68,33.64,33.68,45600.0,22.1604,22.1801,22.1538,22.1801,45600.0
2012-01-31 11:45:00,33.68,33.7,33.67,33.69,114000.0,22.1801,22.1933,22.1736,22.1867,114000.0
2012-01-31 11:50:00,33.69,33.7,33.66,33.67,334800.0,22.1867,22.1933,22.167,22.1736,334800.0
2012-01-31 11:55:00,33.66,33.69,33.66,33.69,72200.0,22.167,22.1867,22.167,22.1867,72200.0
2012-01-31 12:00:00,33.69,33.69,33.66,33.68,63400.0,22.1867,22.1867,22.167,22.1801,63400.0
2012-01-31 12:05:00,33.68,33.71,33.67,33.7,71800.0,22.1801,22.1999,22.1736,22.1933,71800.0
2012-01-31 12:10:00,33.69,33.69,33.66,33.66,103200.0,22.1867,22.1867,22.167,22.167,103200.0
2012-01-31 12:15:00,33.66,33.68,33.65,33.68,149800.0,22.167,22.1801,22.1604,22.1801,149800.0
2012-01-31 12:20:00,33.68,33.68,33.65,33.65,46200.0,22.1801,22.1801,22.1604,22.1604,46200.0
2012-01-31 12:25:00,33.65,33.68,33.65,33.67,89400.0,22.1604,22.1801,22.1604,22.1736,89400.0
2012-01-31 12:30:00,33.67,33.69,33.66,33.68,146200.0,22.1736,22.1867,22.167,22.1801,146200.0
2012-01-31 12:35:00,33.68,33.68,33.68,33.68,27000.0,22.1801,22.1801,22.1801,22.1801,27000.0
2012-01-31 12:40:00,33.68,33.68,33.66,33.66,56000.0,22.1801,22.1801,22.167,22.167,56000.0
2012-01-31 12:45:00,33.66,33.68,33.66,33.66,50200.0,22.167,22.1801,22.167,22.167,50200.0
2012-01-31 12:50:00,33.66,33.67,33.65,33.66,50000.0,22.167,22.1736,22.1604,22.167,50000.0
2012-01-31 12:55:00,33.66,33.67,33.65,33.66,56000.0,22.167,22.1736,22.1604,22.167,56000.0
2012-01-31 13:00:00,33.66,33.68,33.65,33.68,36400.0,22.167,22.1801,22.1604,22.1801,36400.0
2012-01-31 13:05:00,33.68,33.71,33.68,33.71,42600.0,22.1801,22.1999,22.1801,22.1999,42600.0
2012-01-31 13:10:00,33.7,33.71,33.7,33.7,39000.0,22.1933,22.1999,22.1933,22.1933,39000.0
2012-01-31 13:15:00,33.7,33.71,33.7,33.71,56800.0,22.1933,22.1999,22.1933,22.1999,56800.0
2012-01-31 13:20:00,33.71,33.72,33.7,33.72,45000.0,22.1999,22.2065,22.1933,22.2065,45000.0
2012-01-31 13:25:00,33.72,33.73,33.71,33.72,66000.0,22.2065,22.2131,22.1999,22.2065,66000.0
2012-01-31 13:30:00,33.73,33.74,33.72,33.74,71200.0,22.2131,22.2197,22.2065,22.2197,71200.0
2012-01-31 13:35:00,33.74,33.74,33.71,33.71,138400.0,22.2197,22.2197,22.1999,22.1999,138400.0
2012-01-31 13:40:00,33.71,33.73,33.71,33.72,50600.0,22.1999,22.2131,22.1999,22.2065,50600.0
2012-01-31 13:45:00,33.73,33.74,33.72,33.72,35200.0,22.2131,22.2197,22.2065,22.2065,35200.0
2012-01-31 13:50:00,33.72,33.73,33.69,33.7,138400.0,22.2065,22.2131,22.1867,22.1933,138400.0
2012-01-31 13:55:00,33.7,33.7,33.67,33.68,122600.0,22.1933,22.1933,22.1736,22.1801,122600.0
2012-01-31 14:00:00,33.68,33.68,33.66,33.66,155800.0,22.1801,22.1801,22.167,22.167,155800.0
2012-01-31 14:05:00,33.66,33.67,33.65,33.65,87800.0,22.167,22.1736,22.1604,22.1604,87800.0
2012-01-31 14:10:00,33.66,33.69,33.65,33.68,77600.0,22.167,22.1867,22.1604,22.1801,77600.0
2012-01-31 14:15:00,33.68,33.71,33.68,33.71,76600.0,22.1801,22.1999,22.1801,22.1999,76600.0
2012-01-31 14:20:00,33.71,33.74,33.71,33.74,161200.0,22.1999,22.2197,22.1999,22.2197,161200.0
2012-01-31 14:25:00,33.74,33.74,33.73,33.74,53200.0,22.2197,22.2197,22.2131,22.2197,53200.0
2012-01-31 14:30:00,33.73,33.74,33.71,33.71,119600.0,22.2131,22.2197,22.1999,22.1999,119600.0
2012-01-31 14:35:00,33.71,33.72,33.7,33.72,57400.0,22.1999,22.2065,22.1933,22.2065,57400.0
2012-01-31 14:40:00,33.72,33.73,33.71,33.72,73000.0,22.2065,22.2131,22.1999,22.2065,73000.0
2012-01-31 14:45:00,33.72,33.72,33.7,33.7,114200.0,22.2065,22.2065,22.1933,22.1933,114200.0
2012-01-31 14:50:00,33.71,33.74,33.7,33.74,221600.0,22.1999,22.2197,22.1933,22.2197,221600.0
2012-01-31 14:55:00,33.74,33.74,33.73,33.73,135200.0,22.2197,22.2197,22.2131,22.2131,135200.0
2012-01-31 15:00:00,33.73,33.73,33.7,33.7,148400.0,22.2131,22.2131,22.1933,22.1933,148400.0
2012-01-31 15:05:00,33.7,33.71,33.69,33.71,134400.0,22.1933,22.1999,22.1867,22.1999,134400.0
2012-01-31 15:10:00,33.71,33.72,33.68,33.72,200400.0,22.1999,22.2065,22.1801,22.2065,200400.0
2012-01-31 15:15:00,33.72,33.72,33.71,33.72,162800.0,22.2065,22.2065,22.1999,22.2065,162800.0
2012-01-31 15:20:00,33.72,33.74,33.69,33.72,265000.0,22.2065,22.2197,22.1867,22.2065,265000.0
2012-01-31 15:25:00,33.73,33.77,33.73,33.76,81800.0,22.2131,22.2394,22.2131,22.2328,81800.0
2012-01-31 15:30:00,33.76,33.76,33.73,33.74,162600.0,22.2328,22.2328,22.2131,22.2197,162600.0
2012-01-31 15:35:00,33.74,33.74,33.71,33.72,218000.0,22.2197,22.2197,22.1999,22.2065,218000.0
2012-01-31 15:40:00,33.72,33.77,33.72,33.74,230000.0,22.2065,22.2394,22.2065,22.2197,230000.0
2012-01-31 15:45:00,33.74,33.77,33.74,33.76,235000.0,22.2197,22.2394,22.2197,22.2328,235000.0
2012-01-31 15:50:00,33.76,33.77,33.74,33.75,207800.0,22.2328,22.2394,22.2197,22.2262,207800.0
2012-01-31 15:55:00,33.75,33.8,33.74,33.77,693800.0,22.2262,22.2592,22.2197,22.2394,693800.0
2012-02-01 09:30:00,33.94,34.02,33.91,33.99,579200.0,22.3514,22.4041,22.3316,22.3843,579200.0
2012-02-01 09:35:00,33.99,34.05,33.99,34.04,273800.0,22.3843,22.4238,22.3843,22.4172,273800.0
2012-02-01 09:40:00,34.04,34.06,33.99,33.99,256000.0,22.4172,22.4304,22.3843,22.3843,256000.0
2012-02-01 09:45:00,33.99,34.01,33.97,33.99,307000.0,22.3843,22.3975,22.3711,22.3843,307000.0
2012-02-01 09:50:00,33.99,34.02,33.99,34.01,132200.0,22.3843,22.4041,22.3843,22.3975,132200.0
2012-02-01 09:55:00,34.01,34.04,33.99,34.04,112200.0,22.3975,22.4172,22.3843,22.4172,112200.0
2012-02-01 10:00:00,34.04,34.06,34.02,34.04,195600.0,22.4172,22.4304,22.4041,22.4172,195600.0
2012-02-01 10:05:00,34.04,34.07,34.04,34.07,187600.0,22.4172,22.437,22.4172,22.437,187600.0
2012-02-01 10:10:00,34.07,34.09,34.05,34.08,316400.0,22.437,22.4502,22.4238,22.4436,316400.0
2012-02-01 10:15:00,34.09,34.09,34.06,34.09,109600.0,22.4502,22.4502,22.4304,22.4502,109600.0
2012-02-01 10:20:00,34.09,34.12,34.08,34.11,144200.0,22.4502,22.4699,22.4436,22.4633,144200.0
2012-02-01 10:25:00,34.11,34.13,34.09,34.12,358800.0,22.4633,22.4765,22.4502,22.4699,358800.0
2012-02-01 10:30:00,34.13,34.16,34.12,34.15,128600.0,22.4765,22.4963,22.4699,22.4897,128600.0
2012-02-01 10:35:00,34.15,34.17,34.14,34.16,138800.0,22.4897,22.5028,22.4831,22.4963,138800.0
2012-02-01 10:40:00,34.16,34.16,34.13,34.13,174400.0,22.4963,22.4963,22.4765,22.4765,174400.0
2012-02-01 10:45:00,34.13,34.16,34.12,34.13,253200.0,22.4765,22.4963,22.4699,22.4765,253200.0
2012-02-01 10:50:00,34.13,34.17,34.13,34.15,172000.0,22.4765,22.5028,22.4765,22.4897,172000.0
2012-02-01 10:55:00,34.15,34.17,34.13,34.16,157800.0,22.4897,22.5028,22.4765,22.4963,157800.0
2012-02-01 11:00:00,34.17,34.17,34.16,34.17,130000.0,22.5028,22.5028,22.4963,22.5028,130000.0
2012-02-01 11:05:00,34.16,34.17,34.15,34.15,209800.0,22.4963,22.5028,22.4897,22.4897,209800.0
2012-02-01 11:10:00,34.15,34.15,34.1,34.12,126800.0,22.4897,22.4897,22.4567,22.4699,126800.0
2012-02-01 11:15:00,34.12,34.13,34.12,34.13,197800.0,22.4699,22.4765,22.4699,22.4765,197800.0
2012-02-01 11:20:00,34.13,34.13,34.1,34.1,151000.0,22.4765,22.4765,22.4567,22.4567,151000.0
2012-02-01 11:25:00,34.1,34.12,34.09,34.1,118400.0,22.4567,22.4699,22.4502,22.4567,118400.0
2012-02-01 11:30:00,34.11,34.12,34.1,34.12,65200.0,22.4633,22.4699,22.4567,22.4699,65200.0
2012-02-01 11:35:00,34.12,34.14,34.12,34.14,101800.0,22.4699,22.4831,22.4699,22.4831,101800.0
2012-02-01 11:40:00,34.13,34.13,34.1,34.1,122600.0,22.4765,22.4765,22.4567,22.4567,122600.0
2012-02-01 11:45:00,34.1,34.12,34.08,34.08,190200.0,22.4567,22.4699,22.4436,22.4436,190200.0
2012-02-01 11:50:00,34.07,34.08,34.05,34.05,85800.0,22.437,22.4436,22.4238,22.4238,85800.0
2012-02-01 11:55:00,34.06,34.07,34.05,34.06,51400.0,22.4304,22.437,22.4238,22.4304,51400.0
2012-02-01 12:00:00,34.06,34.07,34.05,34.05,100000.0,22.4304,22.437,22.4238,22.4238,100000.0
2012-02-01 12:05:00,34.05,34.06,34.05,34.05,119400.0,22.4238,22.4304,22.4238,22.4238,119400.0
2012-02-01 12:10:00,34.05,34.06,34.05,34.05,50800.0,22.4238,22.4304,22.4238,22.4238,50800.0
2012-02-01 12:15:00,34.05,34.07,34.05,34.06,101600.0,22.4238,22.437,22.4238,22.4304,101600.0
2012-02-01 12:20:00,34.06,34.09,34.06,34.08,107600.0,22.4304,22.4502,22.4304,22.4436,107600.0
2012-02-01 12:25:00,34.07,34.1,34.07,34.07,79800.0,22.437,22.4567,22.437,22.437,79800.0
2012-02-01 12:30:00,34.07,34.1,34.07,34.1,86800.0,22.437,22.4567,22.437,22.4567,86800.0
2012-02-01 12:35:00,34.1,34.12,34.09,34.11,85600.0,22.4567,22.4699,22.4502,22.4633,85600.0
2012-02-01 12:40:00,34.11,34.11,34.1,34.1,84200.0,22.4633,22.4633,22.4567,22.4567,84200.0
2012-02-01 12:45:00,34.1,34.1,34.06,34.06,155200.0,22.4567,22.4567,22.4304,22.4304,155200.0
2012-02-01 12:50:00,34.07,34.09,34.05,34.09,127200.0,22.437,22.4502,22.4238,22.4502,127200.0
2012-02-01 12:55:00,34.09,34.1,34.09,34.09,119400.0,22.4502,22.4567,22.4502,22.4502,119400.0
2012-02-01 13:00:00,34.09,34.1,34.09,34.1,112000.0,22.4502,22.4567,22.4502,22.4567,112000.0
2012-02-01 13:05:00,34.1,34.1,34.09,34.09,131600.0,22.4567,22.4567,22.4502,22.4502,131600.0
2012-02-01 13:10:00,34.08,34.1,34.08,34.1,122800.0,22.4436,22.4567,22.4436,22.4567,122800.0
2012-02-01 13:15:00,34.1,34.1,34.09,34.1,102000.0,22.4567,22.4567,22.4502,22.4567,102000.0
2012-02-01 13:20:00,34.1,34.13,34.1,34.12,175200.0,22.4567,22.4765,22.4567,22.4699,175200.0
2012-02-01 13:25:00,34.12,34.12,34.09,34.09,113400.0,22.4699,22.4699,22.4502,22.4502,113400.0
2012-02-01 13:30:00,34.09,34.1,34.08,34.1,108600.0,22.4502,22.4567,22.4436,22.4567,108600.0
2012-02-01 13:35:00,34.1,34.1,34.09,34.1,149600.0,22.4567,22.4567,22.4502,22.4567,149600.0
2012-02-01 13:40:00,34.1,34.1,34.08,34.09,98000.0,22.4567,22.4567,22.4436,22.4502,98000.0
2012-02-01 13:45:00,34.09,34.1,34.08,34.09,130800.0,22.4502,22.4567,22.4436,22.4502,130800.0
2012-02-01 13:50:00,34.1,34.12,34.1,34.12,68200.0,22.4567,22.4699,22.4567,22.4699,68200.0
2012-02-01 13:55:00,34.12,34.12,34.1,34.1,93800.0,22.4699,22.4699,22.4567,22.4567,93800.0
2012-02-01 14:00:00,34.1,34.12,34.09,34.09,100200.0,22.4567,22.4699,22.4502,22.4502,100200.0
2012-02-01 14:05:00,34.09,34.1,34.08,34.09,85200.0,22.4502,22.4567,22.4436,22.4502,85200.0
2012-02-01 14:10:00,34.09,34.09,34.08,34.08,72600.0,22.4502,22.4502,22.4436,22.4436,72600.0
2012-02-01 14:15:00,34.09,34.1,34.08,34.09,102600.0,22.4502,22.4567,22.4436,22.4502,102600.0
2012-02-01 14:20:00,34.08,34.09,34.07,34.07,123000.0,22.4436,22.4502,22.437,22.437,123000.0
2012-02-01 14:25:00,34.07,34.09,34.07,34.09,94400.0,22.437,22.4502,22.437,22.4502,94400.0
2012-02-01 14:30:00,34.08,34.09,34.06,34.06,107600.0,22.4436,22.4502,22.4304,22.4304,107600.0
2012-02-01 14:35:00,34.06,34.07,34.06,34.06,93200.0,22.4304,22.437,22.4304,22.4304,93200.0
2012-02-01 14:40:00,34.06,34.07,34.05,34.06,185000.0,22.4304,22.437,22.4238,22.4304,185000.0
2012-02-01 14:45:00,34.06,34.07,34.05,34.05,179400.0,22.4304,22.437,22.4238,22.4238,179400.0
2012-02-01 14:50:00,34.05,34.07,34.04,34.07,131000.0,22.4238,22.437,22.4172,22.437,131000.0
2012-02-01 14:55:00,34.07,34.07,34.05,34.05,91400.0,22.437,22.437,22.4238,22.4238,91400.0
2012-02-01 15:00:00,34.05,34.06,34.05,34.05,113000.0,22.4238,22.4304,22.4238,22.4238,113000.0
2012-02-01 15:05:00,34.05,34.05,34.02,34.05,257200.0,22.4238,22.4238,22.4041,22.4238,257200.0
2012-02-01 15:10:00,34.05,34.07,34.04,34.05,127600.0,22.4238,22.437,22.4172,22.4238,127600.0
2012-02-01 15:15:00,34.04,34.05,34.03,34.04,135400.0,22.4172,22.4238,22.4106,22.4172,135400.0
2012-02-01 15:20:00,34.04,34.04,34.0,34.01,146800.0,22.4172,22.4172,22.3909,22.3975,146800.0
2012-02-01 15:25:00,34.01,34.02,34.0,34.0,97200.0,22.3975,22.4041,22.3909,22.3909,97200.0
2012-02-01 15:30:00,34.01,34.01,33.98,33.99,234000.0,22.3975,22.3975,22.3777,22.3843,234000.0
2012-02-01 15:35:00,34.0,34.0,33.98,33.99,184000.0,22.3909,22.3909,22.3777,22.3843,184000.0
2012-02-01 15:40:00,33.99,34.0,33.98,33.99,162200.0,22.3843,22.3909,22.3777,22.3843,162200.0
2012-02-01 15:45:00,33.99,33.99,33.96,33.96,309000.0,22.3843,22.3843,22.3645,22.3645,309000.0
2012-02-01 15:50:00,33.97,33.97,33.91,33.91,694600.0,22.3711,22.3711,22.3316,22.3316,694600.0
2012-02-01 15:55:00,33.91,33.94,33.9,33.93,1048400.0,22.3316,22.3514,22.325,22.3448,1048400.0
2012-02-02 09:30:00,34.04,34.12,33.91,34.08,570800.0,22.4172,22.4699,22.3316,22.4436,570800.0
2012-02-02 09:35:00,34.08,34.09,33.99,34.05,385800.0,22.4436,22.4502,22.3843,22.4238,385800.0
2012-02-02 09:40:00,34.05,34.05,33.96,33.97,157400.0,22.4238,22.4238,22.3645,22.3711,157400.0
2012-02-02 09:45:00,33.97,33.97,33.94,33.95,232000.0,22.3711,22.3711,22.3514,22.358,232000.0
2012-02-02 09:50:00,33.95,33.96,33.92,33.93,271400.0,22.358,22.3645,22.3382,22.3448,271400.0
2012-02-02 09:55:00,33.93,33.95,33.91,33.94,140600.0,22.3448,22.358,22.3316,22.3514,140600.0
2012-02-02 10:00:00,33.94,33.95,33.93,33.93,145800.0,22.3514,22.358,22.3448,22.3448,145800.0
2012-02-02 10:05:00,33.93,33.94,33.93,33.94,123600.0,22.3448,22.3514,22.3448,22.3514,123600.0
2012-02-02 10:10:00,33.94,33.94,33.93,33.94,142600.0,22.3514,22.3514,22.3448,22.3514,142600.0
2012-02-02 10:15:00,33.94,33.95,33.92,33.92,151600.0,22.3514,22.358,22.3382,22.3382,151600.0
2012-02-02 10:20:00,33.92,33.95,33.92,33.93,154600.0,22.3382,22.358,22.3382,22.3448,154600.0
2012-02-02 10:25:00,33.93,33.95,33.9,33.91,314800.0,22.3448,22.358,22.325,22.3316,314800.0
2012-02-02 10:30:00,33.91,33.93,33.9,33.92,110800.0,22.3316,22.3448,22.325,22.3382,110800.0
2012-02-02 10:35:00,33.92,33.94,33.92,33.92,176400.0,22.3382,22.3514,22.3382,22.3382,176400.0
2012-02-02 10:40:00,33.92,33.95,33.92,33.94,178400.0,22.3382,22.358,22.3382,22.3514,178400.0
2012-02-02 10:45:00,33.94,33.95,33.93,33.94,123200.0,22.3514,22.358,22.3448,22.3514,123200.0
2012-02-02 10:50:00,33.94,33.95,33.93,33.95,150400.0,22.3514,22.358,22.3448,22.358,150400.0
2012-02-02 10:55:00,33.95,33.96,33.93,33.94,140800.0,22.358,22.3645,22.3448,22.3514,140800.0
2012-02-02 11:00:00,33.94,33.97,33.94,33.96,107800.0,22.3514,22.3711,22.3514,22.3645,107800.0
2012-02-02 11:05:00,33.96,33.97,33.95,33.96,115800.0,22.3645,22.3711,22.358,22.3645,115800.0
2012-02-02 11:10:00,33.96,33.97,33.91,33.92,440400.0,22.3645,22.3711,22.3316,22.3382,440400.0
2012-02-02 11:15:00,33.92,33.93,33.91,33.93,175000.0,22.3382,22.3448,22.3316,22.3448,175000.0
2012-02-02 11:20:00,33.92,33.93,33.92,33.92,48600.0,22.3382,22.3448,22.3382,22.3382,48600.0
2012-02-02 11:25:00,33.92,33.93,33.91,33.91,80000.0,22.3382,22.3448,22.3316,22.3316,80000.0
2012-02-02 11:30:00,33.91,33.91,33.9,33.91,178400.0,22.3316,22.3316,22.325,22.3316,178400.0
2012-02-02 11:35:00,33.91,33.93,33.88,33.88,206200.0,22.3316,22.3448,22.3119,22.3119,206200.0
2012-02-02 11:40:00,33.88,33.91,33.88,33.9,81000.0,22.3119,22.3316,22.3119,22.325,81000.0
2012-02-02 11:45:00,33.9,33.9,33.89,33.9,84000.0,22.325,22.325,22.3184,22.325,84000.0
2012-02-02 11:50:00,33.9,33.91,33.89,33.9,121000.0,22.325,22.3316,22.3184,22.325,121000.0
2012-02-02 11:55:00,33.9,33.91,33.9,33.9,125400.0,22.325,22.3316,22.325,22.325,125400.0
2012-02-02 12:00:00,33.9,33.91,33.9,33.9,53200.0,22.325,22.3316,22.325,22.325,53200.0
2012-02-02 12:05:00,33.9,33.92,33.89,33.91,64600.0,22.325,22.3382,22.3184,22.3316,64600.0
2012-02-02 12:10:00,33.91,33.92,33.9,33.9,96200.0,22.3316,22.3382,22.325,22.325,96200.0
2012-02-02 12:15:00,33.9,33.91,33.88,33.91,93000.0,22.325,22.3316,22.3119,22.3316,93000.0
2012-02-02 12:20:00,33.91,33.93,33.9,33.91,122200.0,22.3316,22.3448,22.325,22.3316,122200.0
2012-02-02 12:25:00,33.91,33.91,33.91,33.91,70400.0,22.3316,22.3316,22.3316,22.3316,70400.0
2012-02-02 12:30:00,33.91,33.93,33.91,33.93,86800.0,22.3316,22.3448,22.3316,22.3448,86800.0
2012-02-02 12:35:00,33.93,33.93,33.89,33.9,126800.0,22.3448,22.3448,22.3184,22.325,126800.0
2012-02-02 12:40:00,33.9,33.9,33.89,33.9,95200.0,22.325,22.325,22.3184,22.325,95200.0
2012-02-02 12:45:00,33.89,33.9,33.88,33.88,67800.0,22.3184,22.325,22.3119,22.3119,67800.0
2012-02-02 12:50:00,33.88,33.9,33.88,33.9,61000.0,22.3119,22.325,22.3119,22.325,61000.0
2012-02-02 12:55:00,33.9,33.93,33.9,33.92,92200.0,22.325,22.3448,22.325,22.3382,92200.0
2012-02-02 13:00:00,33.92,33.93,33.92,33.92,60600.0,22.3382,22.3448,22.3382,22.3382,60600.0
2012-02-02 13:05:00,33.92,33.92,33.91,33.92,33600.0,22.3382,22.3382,22.3316,22.3382,33600.0
2012-02-02 13:10:00,33.91,33.93,33.91,33.91,87200.0,22.3316,22.3448,22.3316,22.3316,87200.0
2012-02-02 13:15:00,33.91,33.92,33.89,33.92,70600.0,22.3316,22.3382,22.3184,22.3382,70600.0
2012-02-02 13:20:00,33.92,33.93,33.91,33.93,79400.0,22.3382,22.3448,22.3316,22.3448,79400.0
2012-02-02 13:25:00,33.93,33.94,33.92,33.93,84600.0,22.3448,22.3514,22.3382,22.3448,84600.0
2012-02-02 13:30:00,33.93,33.94,33.92,33.93,129600.0,22.3448,22.3514,22.3382,22.3448,129600.0
2012-02-02 13:35:00,33.94,33.94,33.92,33.92,91200.0,22.3514,22.3514,22.3382,22.3382,91200.0
2012-02-02 13:40:00,33.93,33.95,33.92,33.95,95400.0,22.3448,22.358,22.3382,22.358,95400.0
2012-02-02 13:45:00,33.95,33.96,33.95,33.96,45400.0,22.358,22.3645,22.358,22.3645,45400.0
2012-02-02 13:50:00,33.96,33.97,33.96,33.97,55600.0,22.3645,22.3711,22.3645,22.3711,55600.0
2012-02-02 13:55:00,33.96,33.97,33.96,33.96,75000.0,22.3645,22.3711,22.3645,22.3645,75000.0
2012-02-02 14:00:00,33.97,33.97,33.96,33.97,50800.0,22.3711,22.3711,22.3645,22.3711,50800.0
2012-02-02 14:05:00,33.97,33.98,33.97,33.97,100800.0,22.3711,22.3777,22.3711,22.3711,100800.0
2012-02-02 14:10:00,33.97,33.99,33.97,33.98,82200.0,22.3711,22.3843,22.3711,22.3777,82200.0
2012-02-02 14:15:00,33.98,33.99,33.98,33.99,89800.0,22.3777,22.3843,22.3777,22.3843,89800.0
2012-02-02 14:20:00,33.99,33.99,33.98,33.99,30800.0,22.3843,22.3843,22.3777,22.3843,30800.0
2012-02-02 14:25:00,33.99,33.99,33.98,33.99,130600.0,22.3843,22.3843,22.3777,22.3843,130600.0
2012-02-02 14:30:00,33.99,34.0,33.98,34.0,104600.0,22.3843,22.3909,22.3777,22.3909,104600.0
2012-02-02 14:35:00,34.0,34.0,33.99,34.0,113800.0,22.3909,22.3909,22.3843,22.3909,113800.0
2012-02-02 14:40:00,34.0,34.0,33.99,34.0,167000.0,22.3909,22.3909,22.3843,22.3909,167000.0
2012-02-02 14:45:00,33.99,34.0,33.98,33.99,148600.0,22.3843,22.3909,22.3777,22.3843,148600.0
2012-02-02 14:50:00,33.98,33.99,33.97,33.98,110200.0,22.3777,22.3843,22.3711,22.3777,110200.0
2012-02-02 14:55:00,33.97,33.99,33.97,33.98,142400.0,22.3711,22.3843,22.3711,22.3777,142400.0
2012-02-02 15:00:00,33.98,33.99,33.98,33.98,120600.0,22.3777,22.3843,22.3777,22.3777,120600.0
2012-02-02 15:05:00,33.98,33.99,33.98,33.99,130800.0,22.3777,22.3843,22.3777,22.3843,130800.0
2012-02-02 15:10:00,33.98,33.99,33.98,33.99,101400.0,22.3777,22.3843,22.3777,22.3843,101400.0
2012-02-02 15:15:00,33.99,34.0,33.98,33.99,172000.0,22.3843,22.3909,22.3777,22.3843,172000.0
2012-02-02 15:20:00,33.99,34.0,33.99,33.99,98000.0,22.3843,22.3909,22.3843,22.3843,98000.0
2012-02-02 15:25:00,33.99,34.0,33.97,33.97,238600.0,22.3843,22.3909,22.3711,22.3711,238600.0
2012-02-02 15:30:00,33.97,33.98,33.97,33.98,118200.0,22.3711,22.3777,22.3711,22.3777,118200.0
2012-02-02 15:35:00,33.98,34.01,33.98,33.99,207000.0,22.3777,22.3975,22.3777,22.3843,207000.0
2012-02-02 15:40:00,33.99,34.0,33.97,33.99,296000.0,22.3843,22.3909,22.3711,22.3843,296000.0
2012-02-02 15:45:00,33.99,33.99,33.97,33.98,147200.0,22.3843,22.3843,22.3711,22.3777,147200.0
2012-02-02 15:50:00,33.98,33.99,33.96,33.96,175800.0,22.3777,22.3843,22.3645,22.3645,175800.0
2012-02-02 15:55:00,33.96,33.97,33.93,33.93,843400.0,22.3645,22.3711,22.3448,22.3448,843400.0
2012-02-03 09:30:00,34.13,34.24,34.09,34.1,537000.0,22.4765,22.5489,22.4502,22.4567,537000.0
2012-02-03 09:35:00,34.1,34.16,34.07,34.1,351200.0,22.4567,22.4963,22.437,22.4567,351200.0
2012-02-03 09:40:00,34.1,34.15,34.1,34.12,196800.0,22.4567,22.4897,22.4567,22.4699,196800.0
2012-02-03 09:45:00,34.12,34.15,34.12,34.15,231200.0,22.4699,22.4897,22.4699,22.4897,231200.0
2012-02-03 09:50:00,34.15,34.16,34.13,34.14,135200.0,22.4897,22.4963,22.4765,22.4831,135200.0
2012-02-03 09:55:00,34.14,34.16,34.13,34.13,153800.0,22.4831,22.4963,22.4765,22.4765,153800.0
2012-02-03 10:00:00,34.13,34.19,34.13,34.13,436400.0,22.4765,22.516,22.4765,22.4765,436400.0
2012-02-03 10:05:00,34.13,34.15,34.13,34.15,148600.0,22.4765,22.4897,22.4765,22.4897,148600.0
2012-02-03 10:10:00,34.16,34.16,34.13,34.14,204000.0,22.4963,22.4963,22.4765,22.4831,204000.0
2012-02-03 10:15:00,34.14,34.18,34.14,34.15,329600.0,22.4831,22.5094,22.4831,22.4897,329600.0
2012-02-03 10:20:00,34.15,34.16,34.1,34.11,194600.0,22.4897,22.4963,22.4567,22.4633,194600.0
2012-02-03 10:25:00,34.1,34.13,34.1,34.12,372400.0,22.4567,22.4765,22.4567,22.4699,372400.0
2012-02-03 10:30:00,34.12,34.16,34.12,34.14,220800.0,22.4699,22.4963,22.4699,22.4831,220800.0
2012-02-03 10:35:00,34.14,34.17,34.13,34.15,147800.0,22.4831,22.5028,22.4765,22.4897,147800.0
2012-02-03 10:40:00,34.15,34.15,34.13,34.13,162600.0,22.4897,22.4897,22.4765,22.4765,162600.0
2012-02-03 10:45:00,34.13,34.13,34.12,34.12,124600.0,22.4765,22.4765,22.4699,22.4699,124600.0
2012-02-03 10:50:00,34.12,34.14,34.11,34.13,399800.0,22.4699,22.4831,22.4633,22.4765,399800.0
2012-02-03 10:55:00,34.13,34.16,34.13,34.14,207600.0,22.4765,22.4963,22.4765,22.4831,207600.0
2012-02-03 11:00:00,34.14,34.15,34.12,34.13,78200.0,22.4831,22.4897,22.4699,22.4765,78200.0
2012-02-03 11:05:00,34.13,34.15,34.12,34.14,119000.0,22.4765,22.4897,22.4699,22.4831,119000.0
2012-02-03 11:10:00,34.14,34.15,34.1,34.1,108400.0,22.4831,22.4897,22.4567,22.4567,108400.0
2012-02-03 11:15:00,34.11,34.12,34.1,34.1,237000.0,22.4633,22.4699,22.4567,22.4567,237000.0
2012-02-03 11:20:00,34.1,34.13,34.1,34.13,107000.0,22.4567,22.4765,22.4567,22.4765,107000.0
2012-02-03 11:25:00,34.13,34.13,34.12,34.12,69800.0,22.4765,22.4765,22.4699,22.4699,69800.0
2012-02-03 11:30:00,34.12,34.12,34.1,34.1,100600.0,22.4699,22.4699,22.4567,22.4567,100600.0
2012-02-03 11:35:00,34.1,34.1,34.06,34.07,169800.0,22.4567,22.4567,22.4304,22.437,169800.0
2012-02-03 11:40:00,34.06,34.07,34.05,34.06,131000.0,22.4304,22.437,22.4238,22.4304,131000.0
2012-02-03 11:45:00,34.06,34.06,34.04,34.05,108400.0,22.4304,22.4304,22.4172,22.4238,108400.0
2012-02-03 11:50:00,34.04,34.07,34.04,34.06,198800.0,22.4172,22.437,22.4172,22.4304,198800.0
2012-02-03 11:55:00,34.06,34.06,34.03,34.04,130400.0,22.4304,22.4304,22.4106,22.4172,130400.0
2012-02-03 12:00:00,34.04,34.06,34.02,34.06,193000.0,22.4172,22.4304,22.4041,22.4304,193000.0
2012-02-03 12:05:00,34.05,34.07,34.05,34.07,169400.0,22.4238,22.437,22.4238,22.437,169400.0
2012-02-03 12:10:00,34.07,34.07,34.04,34.04,145000.0,22.437,22.437,22.4172,22.4172,145000.0
2012-02-03 12:15:00,34.04,34.05,34.04,34.05,100800.0,22.4172,22.4238,22.4172,22.4238,100800.0
2012-02-03 12:20:00,34.05,34.05,34.03,34.04,104600.0,22.4238,22.4238,22.4106,22.4172,104600.0
2012-02-03 12:25:00,34.04,34.07,34.04,34.07,136000.0,22.4172,22.437,22.4172,22.437,136000.0
2012-02-03 12:30:00,34.07,34.07,34.05,34.05,88400.0,22.437,22.437,22.4238,22.4238,88400.0
2012-02-03 12:35:00,34.05,34.06,34.04,34.04,124400.0,22.4238,22.4304,22.4172,22.4172,124400.0
2012-02-03 12:40:00,34.04,34.07,34.03,34.06,206800.0,22.4172,22.437,22.4106,22.4304,206800.0
2012-02-03 12:45:00,34.07,34.09,34.06,34.06,189200.0,22.437,22.4502,22.4304,22.4304,189200.0
2012-02-03 12:50:00,34.06,34.07,34.06,34.06,116000.0,22.4304,22.437,22.4304,22.4304,116000.0
2012-02-03 12:55:00,34.06,34.06,34.04,34.05,131800.0,22.4304,22.4304,22.4172,22.4238,131800.0
2012-02-03 13:00:00,34.05,34.05,34.04,34.05,99000.0,22.4238,22.4238,22.4172,22.4238,99000.0
2012-02-03 13:05:00,34.05,34.05,34.04,34.05,83200.0,22.4238,22.4238,22.4172,22.4238,83200.0
2012-02-03 13:10:00,34.05,34.06,34.03,34.06,220200.0,22.4238,22.4304,22.4106,22.4304,220200.0
2012-02-03 13:15:00,34.06,34.07,34.05,34.06,86800.0,22.4304,22.437,22.4238,22.4304,86800.0
2012-02-03 13:20:00,34.06,34.06,34.04,34.04,68200.0,22.4304,22.4304,22.4172,22.4172,68200.0
2012-02-03 13:25:00,34.04,34.06,34.04,34.06,97400.0,22.4172,22.4304,22.4172,22.4304,97400.0
2012-02-03 13:30:00,34.06,34.06,34.05,34.05,155600.0,22.4304,22.4304,22.4238,22.4238,155600.0
2012-02-03 13:35:00,34.05,34.05,34.04,34.05,51000.0,22.4238,22.4238,22.4172,22.4238,51000.0
2012-02-03 13:40:00,34.05,34.05,34.04,34.04,88200.0,22.4238,22.4238,22.4172,22.4172,88200.0
2012-02-03 13:45:00,34.04,34.05,34.03,34.04,288400.0,22.4172,22.4238,22.4106,22.4172,288400.0
2012-02-03 13:50:00,34.04,34.05,34.03,34.04,56400.0,22.4172,22.4238,22.4106,22.4172,56400.0
2012-02-03 13:55:00,34.04,34.04,34.03,34.04,113600.0,22.4172,22.4172,22.4106,22.4172,113600.0
2012-02-03 14:00:00,34.04,34.05,34.03,34.05,173200.0,22.4172,22.4238,22.4106,22.4238,173200.0
2012-02-03 14:05:00,34.04,34.05,34.04,34.05,53800.0,22.4172,22.4238,22.4172,22.4238,53800.0
2012-02-03 14:10:00,34.05,34.08,34.04,34.06,183600.0,22.4238,22.4436,22.4172,22.4304,183600.0
2012-02-03 14:15:00,34.06,34.06,34.05,34.06,107000.0,22.4304,22.4304,22.4238,22.4304,107000.0
2012-02-03 14:20:00,34.06,34.06,34.05,34.06,113000.0,22.4304,22.4304,22.4238,22.4304,113000.0
2012-02-03 14:25:00,34.05,34.06,34.04,34.05,131800.0,22.4238,22.4304,22.4172,22.4238,131800.0
2012-02-03 14:30:00,34.05,34.06,34.05,34.06,67000.0,22.4238,22.4304,22.4238,22.4304,67000.0
2012-02-03 14:35:00,34.06,34.06,34.05,34.06,187800.0,22.4304,22.4304,22.4238,22.4304,187800.0
2012-02-03 14:40:00,34.06,34.06,34.05,34.06,85400.0,22.4304,22.4304,22.4238,22.4304,85400.0
2012-02-03 14:45:00,34.06,34.06,34.04,34.04,85600.0,22.4304,22.4304,22.4172,22.4172,85600.0
2012-02-03 14:50:00,34.05,34.05,34.04,34.05,130000.0,22.4238,22.4238,22.4172,22.4238,130000.0
2012-02-03 14:55:00,34.04,34.05,34.04,34.05,97800.0,22.4172,22.4238,22.4172,22.4238,97800.0
2012-02-03 15:00:00,34.05,34.06,34.03,34.03,120800.0,22.4238,22.4304,22.4106,22.4106,120800.0
2012-02-03 15:05:00,34.03,34.04,34.0,34.01,174200.0,22.4106,22.4172,22.3909,22.3975,174200.0
2012-02-03 15:10:00,34.01,34.01,34.0,34.01,105800.0,22.3975,22.3975,22.3909,22.3975,105800.0
2012-02-03 15:15:00,34.0,34.01,33.99,34.01,142400.0,22.3909,22.3975,22.3843,22.3975,142400.0
2012-02-03 15:20:00,34.01,34.01,33.98,33.98,165400.0,22.3975,22.3975,22.3777,22.3777,165400.0
2012-02-03 15:25:00,33.98,33.98,33.96,33.96,175800.0,22.3777,22.3777,22.3645,22.3645,175800.0
2012-02-03 15:30:00,33.96,33.96,33.95,33.95,279200.0,22.3645,22.3645,22.358,22.358,279200.0
2012-02-03 15:35:00,33.95,33.96,33.94,33.95,314400.0,22.358,22.3645,22.3514,22.358,314400.0
2012-02-03 15:40:00,33.95,33.95,33.92,33.92,300600.0,22.358,22.358,22.3382,22.3382,300600.0
2012-02-03 15:45:00,33.92,33.99,33.92,33.98,326600.0,22.3382,22.3843,22.3382,22.3777,326600.0
2012-02-03 15:50:00,33.98,33.99,33.98,33.99,339400.0,22.3777,22.3843,22.3777,22.3843,339400.0
2012-02-03 15:55:00,33.99,34.02,33.98,34.02,1047400.0,22.3843,22.4041,22.3777,22.4041,1047400.0
2012-02-06 09:30:00,33.92,34.0,33.87,33.91,372400.0,22.3382,22.3909,22.3053,22.3316,372400.0
2012-02-06 09:35:00,33.91,33.97,33.9,33.97,130600.0,22.3316,22.3711,22.325,22.3711,130600.0
2012-02-06 09:40:00,33.96,34.04,33.92,33.93,218200.0,22.3645,22.4172,22.3382,22.3448,218200.0
2012-02-06 09:45:00,33.93,33.97,33.92,33.96,219000.0,22.3448,22.3711,22.3382,22.3645,219000.0
2012-02-06 09:50:00,33.96,34.02,33.94,34.0,290600.0,22.3645,22.4041,22.3514,22.3909,290600.0
2012-02-06 09:55:00,34.0,34.01,33.96,33.96,163200.0,22.3909,22.3975,22.3645,22.3645,163200.0
2012-02-06 10:00:00,33.96,33.99,33.96,33.99,180000.0,22.3645,22.3843,22.3645,22.3843,180000.0
2012-02-06 10:05:00,33.99,33.99,33.94,33.95,242200.0,22.3843,22.3843,22.3514,22.358,242200.0
2012-02-06 10:10:00,33.95,33.96,33.94,33.95,138800.0,22.358,22.3645,22.3514,22.358,138800.0
2012-02-06 10:15:00,33.94,33.96,33.93,33.96,165000.0,22.3514,22.3645,22.3448,22.3645,165000.0
2012-02-06 10:20:00,33.95,33.97,33.95,33.96,113200.0,22.358,22.3711,22.358,22.3645,113200.0
2012-02-06 10:25:00,33.96,33.98,33.96,33.96,60800.0,22.3645,22.3777,22.3645,22.3645,60800.0
2012-02-06 10:30:00,33.96,33.99,33.95,33.98,124600.0,22.3645,22.3843,22.358,22.3777,124600.0
2012-02-06 10:35:00,33.97,33.98,33.97,33.98,51200.0,22.3711,22.3777,22.3711,22.3777,51200.0
2012-02-06 10:40:00,33.98,33.98,33.96,33.98,124800.0,22.3777,22.3777,22.3645,22.3777,124800.0
2012-02-06 10:45:00,33.98,33.99,33.96,33.98,163800.0,22.3777,22.3843,22.3645,22.3777,163800.0
2012-02-06 10:50:00,33.99,34.03,33.98,33.99,345000.0,22.3843,22.4106,22.3777,22.3843,345000.0
2012-02-06 10:55:00,33.99,33.99,33.96,33.97,180400.0,22.3843,22.3843,22.3645,22.3711,180400.0
2012-02-06 11:00:00,33.97,33.99,33.96,33.99,110600.0,22.3711,22.3843,22.3645,22.3843,110600.0
2012-02-06 11:05:00,33.99,34.06,33.99,34.06,221600.0,22.3843,22.4304,22.3843,22.4304,221600.0
2012-02-06 11:10:00,34.06,34.09,34.06,34.07,179800.0,22.4304,22.4502,22.4304,22.437,179800.0
2012-02-06 11:15:00,34.07,34.12,34.07,34.12,203800.0,22.437,22.4699,22.437,22.4699,203800.0
2012-02-06 11:20:00,34.11,34.12,34.08,34.09,89800.0,22.4633,22.4699,22.4436,22.4502,89800.0
2012-02-06 11:25:00,34.09,34.1,34.08,34.09,75400.0,22.4502,22.4567,22.4436,22.4502,75400.0
2012-02-06 11:30:00,34.09,34.12,34.09,34.1,145600.0,22.4502,22.4699,22.4502,22.4567,145600.0
2012-02-06 11:35:00,34.1,34.1,34.08,34.08,97000.0,22.4567,22.4567,22.4436,22.4436,97000.0
2012-02-06 11:40:00,34.09,34.1,34.08,34.09,45200.0,22.4502,22.4567,22.4436,22.4502,45200.0
2012-02-06 11:45:00,34.09,34.09,34.07,34.08,56400.0,22.4502,22.4502,22.437,22.4436,56400.0
2012-02-06 11:50:00,34.08,34.08,34.06,34.07,81400.0,22.4436,22.4436,22.4304,22.437,81400.0
2012-02-06 11:55:00,34.07,34.09,34.06,34.08,92400.0,22.437,22.4502,22.4304,22.4436,92400.0
2012-02-06 12:00:00,34.09,34.09,34.07,34.07,100800.0,22.4502,22.4502,22.437,22.437,100800.0
2012-02-06 12:05:00,34.07,34.08,34.06,34.07,109200.0,22.437,22.4436,22.4304,22.437,109200.0
2012-02-06 12:10:00,34.06,34.07,34.04,34.04,131200.0,22.4304,22.437,22.4172,22.4172,131200.0
2012-02-06 12:15:00,34.04,34.05,34.03,34.04,76600.0,22.4172,22.4238,22.4106,22.4172,76600.0
2012-02-06 12:20:00,34.04,34.04,34.01,34.01,92800.0,22.4172,22.4172,22.3975,22.3975,92800.0
2012-02-06 12:25:00,34.01,34.01,33.99,33.99,139000.0,22.3975,22.3975,22.3843,22.3843,139000.0
2012-02-06 12:30:00,33.99,33.99,33.97,33.98,134000.0,22.3843,22.3843,22.3711,22.3777,134000.0
2012-02-06 12:35:00,33.98,33.98,33.96,33.96,105000.0,22.3777,22.3777,22.3645,22.3645,105000.0
2012-02-06 12:40:00,33.96,33.96,33.94,33.94,103000.0,22.3645,22.3645,22.3514,22.3514,103000.0
2012-02-06 12:45:00,33.94,33.96,33.94,33.95,72600.0,22.3514,22.3645,22.3514,22.358,72600.0
2012-02-06 12:50:00,33.95,33.96,33.92,33.93,93200.0,22.358,22.3645,22.3382,22.3448,93200.0
2012-02-06 12:55:00,33.93,33.94,33.92,33.93,63200.0,22.3448,22.3514,22.3382,22.3448,63200.0
2012-02-06 13:00:00,33.93,33.93,33.92,33.92,80000.0,22.3448,22.3448,22.3382,22.3382,80000.0
2012-02-06 13:05:00,33.92,33.93,33.92,33.92,94400.0,22.3382,22.3448,22.3382,22.3382,94400.0
2012-02-06 13:10:00,33.92,33.93,33.9,33.91,99000.0,22.3382,22.3448,22.325,22.3316,99000.0
2012-02-06 13:15:00,33.9,33.91,33.87,33.87,241400.0,22.325,22.3316,22.3053,22.3053,241400.0
2012-02-06 13:20:00,33.87,33.87,33.85,33.86,124800.0,22.3053,22.3053,22.2921,22.2987,124800.0
2012-02-06 13:25:00,33.87,33.88,33.86,33.87,62800.0,22.3053,22.3119,22.2987,22.3053,62800.0
2012-02-06 13:30:00,33.87,33.88,33.86,33.87,170000.0,22.3053,22.3119,22.2987,22.3053,170000.0
2012-02-06 13:35:00,33.87,33.88,33.87,33.87,128200.0,22.3053,22.3119,22.3053,22.3053,128200.0
2012-02-06 13:40:00,33.87,33.88,33.86,33.87,87600.0,22.3053,22.3119,22.2987,22.3053,87600.0
2012-02-06 13:45:00,33.87,33.88,33.87,33.88,126600.0,22.3053,22.3119,22.3053,22.3119,126600.0
2012-02-06 13:50:00,33.87,33.88,33.86,33.88,109200.0,22.3053,22.3119,22.2987,22.3119,109200.0
2012-02-06 13:55:00,33.87,33.9,33.87,33.88,540400.0,22.3053,22.325,22.3053,22.3119,540400.0
2012-02-06 14:00:00,33.88,33.89,33.85,33.85,168800.0,22.3119,22.3184,22.2921,22.2921,168800.0
2012-02-06 14:05:00,33.85,33.87,33.85,33.87,69200.0,22.2921,22.3053,22.2921,22.3053,69200.0
2012-02-06 14:10:00,33.87,33.9,33.87,33.89,94400.0,22.3053,22.325,22.3053,22.3184,94400.0
2012-02-06 14:15:00,33.9,33.9,33.86,33.87,132600.0,22.325,22.325,22.2987,22.3053,132600.0
2012-02-06 14:20:00,33.87,33.88,33.85,33.88,113200.0,22.3053,22.3119,22.2921,22.3119,113200.0
2012-02-06 14:25:00,33.88,33.91,33.87,33.91,130200.0,22.3119,22.3316,22.3053,22.3316,130200.0
2012-02-06 14:30:00,33.91,33.92,33.91,33.92,108800.0,22.3316,22.3382,22.3316,22.3382,108800.0
2012-02-06 14:35:00,33.92,33.95,33.92,33.94,99400.0,22.3382,22.358,22.3382,22.3514,99400.0
2012-02-06 14:40:00,33.94,33.95,33.94,33.95,106200.0,22.3514,22.358,22.3514,22.358,106200.0
2012-02-06 14:45:00,33.95,33.96,33.95,33.96,57600.0,22.358,22.3645,22.358,22.3645,57600.0
2012-02-06 14:50:00,33.96,33.98,33.96,33.97,89800.0,22.3645,22.3777,22.3645,22.3711,89800.0
2012-02-06 14:55:00,33.97,33.98,33.96,33.96,88000.0,22.3711,22.3777,22.3645,22.3645,88000.0
2012-02-06 15:00:00,33.96,34.01,33.96,34.01,296000.0,22.3645,22.3975,22.3645,22.3975,296000.0
2012-02-06 15:05:00,34.01,34.02,34.0,34.01,160000.0,22.3975,22.4041,22.3909,22.3975,160000.0
2012-02-06 15:10:00,34.01,34.04,34.0,34.04,270400.0,22.3975,22.4172,22.3909,22.4172,270400.0
2012-02-06 15:15:00,34.03,34.05,34.02,34.04,194400.0,22.4106,22.4238,22.4041,22.4172,194400.0
2012-02-06 15:20:00,34.04,34.04,34.02,34.03,85200.0,22.4172,22.4172,22.4041,22.4106,85200.0
2012-02-06 15:25:00,34.03,34.03,34.02,34.02,151200.0,22.4106,22.4106,22.4041,22.4041,151200.0
2012-02-06 15:30:00,34.02,34.04,34.01,34.01,287400.0,22.4041,22.4172,22.3975,22.3975,287400.0
2012-02-06 15:35:00,34.01,34.01,33.98,33.98,188600.0,22.3975,22.3975,22.3777,22.3777,188600.0
2012-02-06 15:40:00,33.98,33.99,33.97,33.98,197400.0,22.3777,22.3843,22.3711,22.3777,197400.0
2012-02-06 15:45:00,33.98,33.99,33.95,33.98,245400.0,22.3777,22.3843,22.358,22.3777,245400.0
2012-02-06 15:50:00,33.98,33.98,33.95,33.96,301400.0,22.3777,22.3777,22.358,22.3645,301400.0
2012-02-06 15:55:00,33.96,34.0,33.96,33.99,1029600.0,22.3645,22.3909,22.3645,22.3843,1029600.0
2012-02-07 09:30:00,34.05,34.24,33.82,34.12,981600.0,22.4238,22.5489,22.2723,22.4699,981600.0
2012-02-07 09:35:00,34.11,34.17,34.03,34.1,334600.0,22.4633,22.5028,22.4106,22.4567,334600.0
2012-02-07 09:40:00,34.09,34.17,34.03,34.16,446800.0,22.4502,22.5028,22.4106,22.4963,446800.0
2012-02-07 09:45:00,34.17,34.17,34.08,34.13,366600.0,22.5028,22.5028,22.4436,22.4765,366600.0
2012-02-07 09:50:00,34.13,34.14,34.06,34.09,284200.0,22.4765,22.4831,22.4304,22.4502,284200.0
2012-02-07 09:55:00,34.09,34.13,34.06,34.09,437600.0,22.4502,22.4765,22.4304,22.4502,437600.0
2012-02-07 10:00:00,34.09,34.35,34.08,34.24,775400.0,22.4502,22.6214,22.4436,22.5489,775400.0
2012-02-07 10:05:00,34.25,34.38,34.22,34.35,638000.0,22.5555,22.6411,22.5358,22.6214,638000.0
2012-02-07 10:10:00,34.35,34.47,34.33,34.46,605800.0,22.6214,22.7004,22.6082,22.6938,605800.0
2012-02-07 10:15:00,34.46,34.49,34.45,34.47,561400.0,22.6938,22.7136,22.6872,22.7004,561400.0
2012-02-07 10:20:00,34.47,34.52,34.46,34.52,611000.0,22.7004,22.7333,22.6938,22.7333,611000.0
2012-02-07 10:25:00,34.52,34.55,34.47,34.55,612600.0,22.7333,22.7531,22.7004,22.7531,612600.0
2012-02-07 10:30:00,34.55,34.58,34.49,34.5,527000.0,22.7531,22.7728,22.7136,22.7202,527000.0
2012-02-07 10:35:00,34.5,34.56,34.47,34.55,373600.0,22.7202,22.7597,22.7004,22.7531,373600.0
2012-02-07 10:40:00,34.54,34.6,34.52,34.6,338800.0,22.7465,22.786,22.7333,22.786,338800.0
2012-02-07 10:45:00,34.59,34.63,34.57,34.59,397800.0,22.7794,22.8058,22.7663,22.7794,397800.0
2012-02-07 10:50:00,34.59,34.63,34.58,34.6,529800.0,22.7794,22.8058,22.7728,22.786,529800.0
2012-02-07 10:55:00,34.6,34.7,34.59,34.7,589400.0,22.786,22.8519,22.7794,22.8519,589400.0
2012-02-07 11:00:00,34.7,34.72,34.65,34.68,570600.0,22.8519,22.865,22.8189,22.8387,570600.0
2012-02-07 11:05:00,34.68,34.73,34.66,34.7,379800.0,22.8387,22.8716,22.8255,22.8519,379800.0
2012-02-07 11:10:00,34.69,34.7,34.63,34.65,385400.0,22.8453,22.8519,22.8058,22.8189,385400.0
2012-02-07 11:15:00,34.65,34.65,34.54,34.55,536600.0,22.8189,22.8189,22.7465,22.7531,536600.0
2012-02-07 11:20:00,34.55,34.59,34.54,34.58,159600.0,22.7531,22.7794,22.7465,22.7728,159600.0
2012-02-07 11:25:00,34.58,34.58,34.56,34.57,126000.0,22.7728,22.7728,22.7597,22.7663,126000.0
2012-02-07 11:30:00,34.58,34.59,34.52,34.56,201000.0,22.7728,22.7794,22.7333,22.7597,201000.0
2012-02-07 11:35:00,34.55,34.58,34.53,34.53,163800.0,22.7531,22.7728,22.7399,22.7399,163800.0
2012-02-07 11:40:00,34.52,34.53,34.48,34.48,234200.0,22.7333,22.7399,22.707,22.707,234200.0
2012-02-07 11:45:00,34.48,34.51,34.47,34.5,196400.0,22.707,22.7267,22.7004,22.7202,196400.0
2012-02-07 11:50:00,34.5,34.52,34.48,34.48,131200.0,22.7202,22.7333,22.707,22.707,131200.0
2012-02-07 11:55:00,34.48,34.49,34.47,34.47,156600.0,22.707,22.7136,22.7004,22.7004,156600.0
2012-02-07 12:00:00,34.47,34.48,34.42,34.44,291600.0,22.7004,22.707,22.6675,22.6807,291600.0
2012-02-07 12:05:00,34.44,34.44,34.41,34.42,166200.0,22.6807,22.6807,22.6609,22.6675,166200.0
2012-02-07 12:10:00,34.42,34.42,34.38,34.38,216800.0,22.6675,22.6675,22.6411,22.6411,216800.0
2012-02-07 12:15:00,34.38,34.42,34.38,34.42,263800.0,22.6411,22.6675,22.6411,22.6675,263800.0
2012-02-07 12:20:00,34.42,34.46,34.42,34.44,392600.0,22.6675,22.6938,22.6675,22.6807,392600.0
2012-02-07 12:25:00,34.44,34.45,34.41,34.42,179400.0,22.6807,22.6872,22.6609,22.6675,179400.0
2012-02-07 12:30:00,34.42,34.42,34.38,34.4,205200.0,22.6675,22.6675,22.6411,22.6543,205200.0
2012-02-07 12:35:00,34.4,34.41,34.35,34.36,204000.0,22.6543,22.6609,22.6214,22.628,204000.0
2012-02-07 12:40:00,34.37,34.38,34.33,34.35,292000.0,22.6346,22.6411,22.6082,22.6214,292000.0
2012-02-07 12:45:00,34.35,34.4,34.35,34.39,177400.0,22.6214,22.6543,22.6214,22.6477,177400.0
2012-02-07 12:50:00,34.4,34.44,34.39,34.44,267200.0,22.6543,22.6807,22.6477,22.6807,267200.0
2012-02-07 12:55:00,34.44,34.44,34.39,34.4,219800.0,22.6807,22.6807,22.6477,22.6543,219800.0
2012-02-07 13:00:00,34.4,34.41,34.38,34.41,138600.0,22.6543,22.6609,22.6411,22.6609,138600.0
2012-02-07 13:05:00,34.41,34.41,34.38,34.4,110000.0,22.6609,22.6609,22.6411,22.6543,110000.0
2012-02-07 13:10:00,34.4,34.4,34.39,34.39,89800.0,22.6543,22.6543,22.6477,22.6477,89800.0
2012-02-07 13:15:00,34.39,34.4,34.34,34.35,171400.0,22.6477,22.6543,22.6148,22.6214,171400.0
2012-02-07 13:20:00,34.35,34.37,34.33,34.33,100400.0,22.6214,22.6346,22.6082,22.6082,100400.0
2012-02-07 13:25:00,34.33,34.37,34.32,34.36,157600.0,22.6082,22.6346,22.6016,22.628,157600.0
2012-02-07 13:30:00,34.36,34.37,34.27,34.29,307600.0,22.628,22.6346,22.5687,22.5819,307600.0
2012-02-07 13:35:00,34.29,34.31,34.28,34.31,126800.0,22.5819,22.595,22.5753,22.595,126800.0
2012-02-07 13:40:00,34.31,34.31,34.29,34.3,109200.0,22.595,22.595,22.5819,22.5885,109200.0
2012-02-07 13:45:00,34.3,34.3,34.29,34.3,75000.0,22.5885,22.5885,22.5819,22.5885,75000.0
2012-02-07 13:50:00,34.3,34.33,34.29,34.32,140600.0,22.5885,22.6082,22.5819,22.6016,140600.0
2012-02-07 13:55:00,34.32,34.33,34.31,34.32,216200.0,22.6016,22.6082,22.595,22.6016,216200.0
2012-02-07 14:00:00,34.32,34.33,34.31,34.32,180800.0,22.6016,22.6082,22.595,22.6016,180800.0
2012-02-07 14:05:00,34.32,34.35,34.32,34.33,178000.0,22.6016,22.6214,22.6016,22.6082,178000.0
2012-02-07 14:10:00,34.33,34.35,34.32,34.34,158000.0,22.6082,22.6214,22.6016,22.6148,158000.0
2012-02-07 14:15:00,34.34,34.36,34.34,34.34,88000.0,22.6148,22.628,22.6148,22.6148,88000.0
2012-02-07 14:20:00,34.34,34.35,34.33,34.33,101800.0,22.6148,22.6214,22.6082,22.6082,101800.0
2012-02-07 14:25:00,34.33,34.35,34.32,34.32,67000.0,22.6082,22.6214,22.6016,22.6016,67000.0
2012-02-07 14:30:00,34.32,34.33,34.32,34.33,167200.0,22.6016,22.6082,22.6016,22.6082,167200.0
2012-02-07 14:35:00,34.32,34.35,34.32,34.35,148600.0,22.6016,22.6214,22.6016,22.6214,148600.0
2012-02-07 14:40:00,34.35,34.39,34.35,34.38,185800.0,22.6214,22.6477,22.6214,22.6411,185800.0
2012-02-07 14:45:00,34.38,34.38,34.35,34.35,100200.0,22.6411,22.6411,22.6214,22.6214,100200.0
2012-02-07 14:50:00,34.35,34.36,34.34,34.34,205400.0,22.6214,22.628,22.6148,22.6148,205400.0
2012-02-07 14:55:00,34.34,34.34,34.32,34.34,101200.0,22.6148,22.6148,22.6016,22.6148,101200.0
2012-02-07 15:00:00,34.34,34.37,34.34,34.35,134000.0,22.6148,22.6346,22.6148,22.6214,134000.0
2012-02-07 15:05:00,34.35,34.38,34.35,34.38,115600.0,22.6214,22.6411,22.6214,22.6411,115600.0
2012-02-07 15:10:00,34.38,34.41,34.35,34.41,337600.0,22.6411,22.6609,22.6214,22.6609,337600.0
2012-02-07 15:15:00,34.4,34.43,34.4,34.43,285200.0,22.6543,22.6741,22.6543,22.6741,285200.0
2012-02-07 15:20:00,34.42,34.43,34.4,34.4,248200.0,22.6675,22.6741,22.6543,22.6543,248200.0
2012-02-07 15:25:00,34.4,34.43,34.4,34.43,208000.0,22.6543,22.6741,22.6543,22.6741,208000.0
2012-02-07 15:30:00,34.42,34.43,34.38,34.38,395200.0,22.6675,22.6741,22.6411,22.6411,395200.0
2012-02-07 15:35:00,34.38,34.38,34.35,34.36,257000.0,22.6411,22.6411,22.6214,22.628,257000.0
2012-02-07 15:40:00,34.36,34.36,34.34,34.35,172600.0,22.628,22.628,22.6148,22.6214,172600.0
2012-02-07 15:45:00,34.35,34.38,34.33,34.34,429400.0,22.6214,22.6411,22.6082,22.6148,429400.0
2012-02-07 15:50:00,34.34,34.34,34.31,34.33,353600.0,22.6148,22.6148,22.595,22.6082,353600.0
2012-02-07 15:55:00,34.32,34.33,34.29,34.29,781200.0,22.6016,22.6082,22.5819,22.5819,781200.0
2012-02-08 09:30:00,34.44,34.44,34.3,34.36,464600.0,22.6807,22.6807,22.5885,22.628,464600.0
2012-02-08 09:35:00,34.35,34.36,34.29,34.33,256200.0,22.6214,22.628,22.5819,22.6082,256200.0
2012-02-08 09:40:00,34.33,34.36,34.33,34.35,190400.0,22.6082,22.628,22.6082,22.6214,190400.0
2012-02-08 09:45:00,34.35,34.41,34.35,34.39,231000.0,22.6214,22.6609,22.6214,22.6477,231000.0
2012-02-08 09:50:00,34.39,34.42,34.39,34.41,175200.0,22.6477,22.6675,22.6477,22.6609,175200.0
2012-02-08 09:55:00,34.41,34.43,34.39,34.39,159400.0,22.6609,22.6741,22.6477,22.6477,159400.0
2012-02-08 10:00:00,34.39,34.39,34.35,34.35,161800.0,22.6477,22.6477,22.6214,22.6214,161800.0
2012-02-08 10:05:00,34.35,34.36,34.34,34.35,298000.0,22.6214,22.628,22.6148,22.6214,298000.0
2012-02-08 10:10:00,34.35,34.36,34.33,34.34,419200.0,22.6214,22.628,22.6082,22.6148,419200.0
2012-02-08 10:15:00,34.34,34.36,34.34,34.34,117600.0,22.6148,22.628,22.6148,22.6148,117600.0
2012-02-08 10:20:00,34.34,34.35,34.32,34.32,237200.0,22.6148,22.6214,22.6016,22.6016,237200.0
2012-02-08 10:25:00,34.32,34.33,34.31,34.33,154800.0,22.6016,22.6082,22.595,22.6082,154800.0
2012-02-08 10:30:00,34.33,34.37,34.33,34.34,196600.0,22.6082,22.6346,22.6082,22.6148,196600.0
2012-02-08 10:35:00,34.34,34.35,34.33,34.33,147200.0,22.6148,22.6214,22.6082,22.6082,147200.0
2012-02-08 10:40:00,34.33,34.33,34.32,34.33,126600.0,22.6082,22.6082,22.6016,22.6082,126600.0
2012-02-08 10:45:00,34.33,34.37,34.32,34.37,119000.0,22.6082,22.6346,22.6016,22.6346,119000.0
2012-02-08 10:50:00,34.36,34.38,34.36,34.37,220400.0,22.628,22.6411,22.628,22.6346,220400.0
2012-02-08 10:55:00,34.37,34.38,34.37,34.38,195600.0,22.6346,22.6411,22.6346,22.6411,195600.0
2012-02-08 11:00:00,34.38,34.4,34.34,34.35,199600.0,22.6411,22.6543,22.6148,22.6214,199600.0
2012-02-08 11:05:00,34.35,34.35,34.33,34.33,126400.0,22.6214,22.6214,22.6082,22.6082,126400.0
2012-02-08 11:10:00,34.34,34.34,34.3,34.31,190200.0,22.6148,22.6148,22.5885,22.595,190200.0
2012-02-08 11:15:00,34.31,34.31,34.27,34.27,153000.0,22.595,22.595,22.5687,22.5687,153000.0
2012-02-08 11:20:00,34.27,34.27,34.25,34.26,152400.0,22.5687,22.5687,22.5555,22.5621,152400.0
2012-02-08 11:25:00,34.25,34.26,34.22,34.24,181600.0,22.5555,22.5621,22.5358,22.5489,181600.0
2012-02-08 11:30:00,34.24,34.25,34.23,34.23,155000.0,22.5489,22.5555,22.5424,22.5424,155000.0
2012-02-08 11:35:00,34.24,34.24,34.21,34.24,142000.0,22.5489,22.5489,22.5292,22.5489,142000.0
2012-02-08 11:40:00,34.24,34.24,34.18,34.2,196200.0,22.5489,22.5489,22.5094,22.5226,196200.0
2012-02-08 11:45:00,34.2,34.22,34.2,34.21,112200.0,22.5226,22.5358,22.5226,22.5292,112200.0
2012-02-08 11:50:00,34.21,34.24,34.21,34.23,109000.0,22.5292,22.5489,22.5292,22.5424,109000.0
2012-02-08 11:55:00,34.23,34.24,34.21,34.22,108000.0,22.5424,22.5489,22.5292,22.5358,108000.0
2012-02-08 12:00:00,34.21,34.22,34.19,34.19,67600.0,22.5292,22.5358,22.516,22.516,67600.0
2012-02-08 12:05:00,34.19,34.19,34.15,34.16,132800.0,22.516,22.516,22.4897,22.4963,132800.0
2012-02-08 12:10:00,34.16,34.17,34.16,34.16,88000.0,22.4963,22.5028,22.4963,22.4963,88000.0
2012-02-08 12:15:00,34.16,34.16,34.13,34.15,155200.0,22.4963,22.4963,22.4765,22.4897,155200.0
2012-02-08 12:20:00,34.15,34.16,34.13,34.14,153200.0,22.4897,22.4963,22.4765,22.4831,153200.0
2012-02-08 12:25:00,34.13,34.15,34.13,34.15,144000.0,22.4765,22.4897,22.4765,22.4897,144000.0
2012-02-08 12:30:00,34.15,34.16,34.14,34.15,76600.0,22.4897,22.4963,22.4831,22.4897,76600.0
2012-02-08 12:35:00,34.15,34.15,34.15,34.15,62800.0,22.4897,22.4897,22.4897,22.4897,62800.0
2012-02-08 12:40:00,34.15,34.15,34.14,34.14,122400.0,22.4897,22.4897,22.4831,22.4831,122400.0
2012-02-08 12:45:00,34.14,34.15,34.13,34.13,81600.0,22.4831,22.4897,22.4765,22.4765,81600.0
2012-02-08 12:50:00,34.13,34.13,34.1,34.1,158400.0,22.4765,22.4765,22.4567,22.4567,158400.0
2012-02-08 12:55:00,34.1,34.14,34.1,34.14,123000.0,22.4567,22.4831,22.4567,22.4831,123000.0
2012-02-08 13:00:00,34.14,34.15,34.13,34.15,119800.0,22.4831,22.4897,22.4765,22.4897,119800.0
2012-02-08 13:05:00,34.15,34.15,34.13,34.13,78600.0,22.4897,22.4897,22.4765,22.4765,78600.0
2012-02-08 13:10:00,34.13,34.13,34.11,34.11,60000.0,22.4765,22.4765,22.4633,22.4633,60000.0
2012-02-08 13:15:00,34.12,34.13,34.1,34.1,160000.0,22.4699,22.4765,22.4567,22.4567,160000.0
2012-02-08 13:20:00,34.1,34.12,34.1,34.12,62800.0,22.4567,22.4699,22.4567,22.4699,62800.0
2012-02-08 13:25:00,34.12,34.12,34.1,34.12,80200.0,22.4699,22.4699,22.4567,22.4699,80200.0
2012-02-08 13:30:00,34.12,34.12,34.11,34.11,87000.0,22.4699,22.4699,22.4633,22.4633,87000.0
2012-02-08 13:35:00,34.11,34.12,34.11,34.11,54800.0,22.4633,22.4699,22.4633,22.4633,54800.0
2012-02-08 13:40:00,34.11,34.13,34.11,34.12,101800.0,22.4633,22.4765,22.4633,22.4699,101800.0
2012-02-08 13:45:00,34.12,34.13,34.12,34.12,50600.0,22.4699,22.4765,22.4699,22.4699,50600.0
2012-02-08 13:50:00,34.13,34.13,34.12,34.12,79400.0,22.4765,22.4765,22.4699,22.4699,79400.0
2012-02-08 13:55:00,34.12,34.13,34.11,34.12,108600.0,22.4699,22.4765,22.4633,22.4699,108600.0
2012-02-08 14:00:00,34.13,34.13,34.12,34.13,135400.0,22.4765,22.4765,22.4699,22.4765,135400.0
2012-02-08 14:05:00,34.13,34.13,34.11,34.12,136200.0,22.4765,22.4765,22.4633,22.4699,136200.0
2012-02-08 14:10:00,34.12,34.12,34.1,34.11,85000.0,22.4699,22.4699,22.4567,22.4633,85000.0
2012-02-08 14:15:00,34.11,34.12,34.1,34.11,73800.0,22.4633,22.4699,22.4567,22.4633,73800.0
2012-02-08 14:20:00,34.11,34.12,34.1,34.1,83400.0,22.4633,22.4699,22.4567,22.4567,83400.0
2012-02-08 14:25:00,34.11,34.13,34.1,34.13,110800.0,22.4633,22.4765,22.4567,22.4765,110800.0
2012-02-08 14:30:00,34.13,34.13,34.13,34.13,66400.0,22.4765,22.4765,22.4765,22.4765,66400.0
2012-02-08 14:35:00,34.13,34.13,34.13,34.13,75800.0,22.4765,22.4765,22.4765,22.4765,75800.0
2012-02-08 14:40:00,34.13,34.15,34.12,34.15,119400.0,22.4765,22.4897,22.4699,22.4897,119400.0
2012-02-08 14:45:00,34.15,34.16,34.14,34.15,127600.0,22.4897,22.4963,22.4831,22.4897,127600.0
2012-02-08 14:50:00,34.15,34.16,34.13,34.14,124200.0,22.4897,22.4963,22.4765,22.4831,124200.0
2012-02-08 14:55:00,34.13,34.14,34.13,34.13,77200.0,22.4765,22.4831,22.4765,22.4765,77200.0
2012-02-08 15:00:00,34.13,34.13,34.13,34.13,96000.0,22.4765,22.4765,22.4765,22.4765,96000.0
2012-02-08 15:05:00,34.13,34.15,34.13,34.13,130600.0,22.4765,22.4897,22.4765,22.4765,130600.0
2012-02-08 15:10:00,34.14,34.15,34.13,34.15,130400.0,22.4831,22.4897,22.4765,22.4897,130400.0
2012-02-08 15:15:00,34.15,34.16,34.15,34.16,98800.0,22.4897,22.4963,22.4897,22.4963,98800.0
2012-02-08 15:20:00,34.16,34.18,34.16,34.17,159200.0,22.4963,22.5094,22.4963,22.5028,159200.0
2012-02-08 15:25:00,34.16,34.17,34.16,34.17,129200.0,22.4963,22.5028,22.4963,22.5028,129200.0
2012-02-08 15:30:00,34.17,34.17,34.15,34.16,184400.0,22.5028,22.5028,22.4897,22.4963,184400.0
2012-02-08 15:35:00,34.16,34.19,34.15,34.15,254200.0,22.4963,22.516,22.4897,22.4897,254200.0
2012-02-08 15:40:00,34.15,34.16,34.13,34.13,380200.0,22.4897,22.4963,22.4765,22.4765,380200.0
2012-02-08 15:45:00,34.13,34.14,34.12,34.12,511600.0,22.4765,22.4831,22.4699,22.4699,511600.0
2012-02-08 15:50:00,34.12,34.13,34.12,34.12,324200.0,22.4699,22.4765,22.4699,22.4699,324200.0
2012-02-08 15:55:00,34.13,34.16,34.13,34.15,1489400.0,22.4765,22.4963,22.4765,22.4897,1489400.0
2012-02-09 09:30:00,34.18,34.2,33.99,34.1,772800.0,22.5094,22.5226,22.3843,22.4567,772800.0
2012-02-09 09:35:00,34.1,34.1,34.03,34.07,283400.0,22.4567,22.4567,22.4106,22.437,283400.0
2012-02-09 09:40:00,34.07,34.07,34.03,34.06,150200.0,22.437,22.437,22.4106,22.4304,150200.0
2012-02-09 09:45:00,34.06,34.07,34.02,34.02,273200.0,22.4304,22.437,22.4041,22.4041,273200.0
2012-02-09 09:50:00,34.03,34.03,33.99,34.0,306400.0,22.4106,22.4106,22.3843,22.3909,306400.0
2012-02-09 09:55:00,33.99,34.02,33.99,34.02,247200.0,22.3843,22.4041,22.3843,22.4041,247200.0
2012-02-09 10:00:00,34.02,34.06,34.02,34.03,360800.0,22.4041,22.4304,22.4041,22.4106,360800.0
2012-02-09 10:05:00,34.04,34.06,34.02,34.05,124200.0,22.4172,22.4304,22.4041,22.4238,124200.0
2012-02-09 10:10:00,34.05,34.05,34.04,34.04,141000.0,22.4238,22.4238,22.4172,22.4172,141000.0
2012-02-09 10:15:00,34.05,34.05,34.0,34.01,283200.0,22.4238,22.4238,22.3909,22.3975,283200.0
2012-02-09 10:20:00,34.01,34.01,33.98,33.98,315000.0,22.3975,22.3975,22.3777,22.3777,315000.0
2012-02-09 10:25:00,33.98,33.99,33.96,33.99,332600.0,22.3777,22.3843,22.3645,22.3843,332600.0
2012-02-09 10:30:00,33.98,33.99,33.97,33.97,136600.0,22.3777,22.3843,22.3711,22.3711,136600.0
2012-02-09 10:35:00,33.97,33.97,33.92,33.93,341600.0,22.3711,22.3711,22.3382,22.3448,341600.0
2012-02-09 10:40:00,33.93,33.96,33.9,33.91,282800.0,22.3448,22.3645,22.325,22.3316,282800.0
2012-02-09 10:45:00,33.91,33.96,33.9,33.96,148000.0,22.3316,22.3645,22.325,22.3645,148000.0
2012-02-09 10:50:00,33.95,33.97,33.95,33.95,90000.0,22.358,22.3711,22.358,22.358,90000.0
2012-02-09 10:55:00,33.95,33.96,33.95,33.96,124800.0,22.358,22.3645,22.358,22.3645,124800.0
2012-02-09 11:00:00,33.96,33.98,33.96,33.97,162400.0,22.3645,22.3777,22.3645,22.3711,162400.0
2012-02-09 11:05:00,33.97,33.97,33.96,33.96,82400.0,22.3711,22.3711,22.3645,22.3645,82400.0
2012-02-09 11:10:00,33.96,33.98,33.95,33.98,126200.0,22.3645,22.3777,22.358,22.3777,126200.0
2012-02-09 11:15:00,33.98,33.98,33.95,33.95,118600.0,22.3777,22.3777,22.358,22.358,118600.0
2012-02-09 11:20:00,33.95,33.95,33.92,33.92,152200.0,22.358,22.358,22.3382,22.3382,152200.0
2012-02-09 11:25:00,33.92,33.93,33.91,33.91,221000.0,22.3382,22.3448,22.3316,22.3316,221000.0
2012-02-09 11:30:00,33.91,33.92,33.9,33.91,111400.0,22.3316,22.3382,22.325,22.3316,111400.0
2012-02-09 11:35:00,33.91,33.92,33.91,33.91,112000.0,22.3316,22.3382,22.3316,22.3316,112000.0
2012-02-09 11:40:00,33.91,33.92,33.9,33.91,94800.0,22.3316,22.3382,22.325,22.3316,94800.0
2012-02-09 11:45:00,33.91,33.93,33.88,33.93,166000.0,22.3316,22.3448,22.3119,22.3448,166000.0
2012-02-09 11:50:00,33.93,33.95,33.91,33.95,126600.0,22.3448,22.358,22.3316,22.358,126600.0
2012-02-09 11:55:00,33.95,33.98,33.94,33.97,102000.0,22.358,22.3777,22.3514,22.3711,102000.0
2012-02-09 12:00:00,33.97,34.0,33.97,33.99,144200.0,22.3711,22.3909,22.3711,22.3843,144200.0
2012-02-09 12:05:00,33.99,33.99,33.96,33.96,212600.0,22.3843,22.3843,22.3645,22.3645,212600.0
2012-02-09 12:10:00,33.96,33.97,33.95,33.97,40200.0,22.3645,22.3711,22.358,22.3711,40200.0
2012-02-09 12:15:00,33.97,33.99,33.96,33.98,91200.0,22.3711,22.3843,22.3645,22.3777,91200.0
2012-02-09 12:20:00,33.98,33.99,33.98,33.98,29000.0,22.3777,22.3843,22.3777,22.3777,29000.0
2012-02-09 12:25:00,33.99,33.99,33.97,33.97,112800.0,22.3843,22.3843,22.3711,22.3711,112800.0
2012-02-09 12:30:00,33.97,33.97,33.96,33.96,85800.0,22.3711,22.3711,22.3645,22.3645,85800.0
2012-02-09 12:35:00,33.96,33.97,33.96,33.96,39400.0,22.3645,22.3711,22.3645,22.3645,39400.0
2012-02-09 12:40:00,33.96,33.98,33.95,33.96,177800.0,22.3645,22.3777,22.358,22.3645,177800.0
2012-02-09 12:45:00,33.95,33.97,33.95,33.96,87200.0,22.358,22.3711,22.358,22.3645,87200.0
2012-02-09 12:50:00,33.96,33.97,33.95,33.96,162200.0,22.3645,22.3711,22.358,22.3645,162200.0
2012-02-09 12:55:00,33.96,33.96,33.94,33.95,117800.0,22.3645,22.3645,22.3514,22.358,117800.0
2012-02-09 13:00:00,33.95,33.96,33.92,33.92,209400.0,22.358,22.3645,22.3382,22.3382,209400.0
2012-02-09 13:05:00,33.92,33.93,33.9,33.91,126800.0,22.3382,22.3448,22.325,22.3316,126800.0
2012-02-09 13:10:00,33.91,33.91,33.88,33.89,133400.0,22.3316,22.3316,22.3119,22.3184,133400.0
2012-02-09 13:15:00,33.9,33.9,33.89,33.9,73600.0,22.325,22.325,22.3184,22.325,73600.0
2012-02-09 13:20:00,33.9,33.93,33.9,33.92,124600.0,22.325,22.3448,22.325,22.3382,124600.0
2012-02-09 13:25:00,33.92,33.93,33.91,33.93,97600.0,22.3382,22.3448,22.3316,22.3448,97600.0
2012-02-09 13:30:00,33.93,33.95,33.93,33.93,124800.0,22.3448,22.358,22.3448,22.3448,124800.0
2012-02-09 13:35:00,33.94,33.96,33.93,33.96,70600.0,22.3514,22.3645,22.3448,22.3645,70600.0
2012-02-09 13:40:00,33.96,33.97,33.95,33.96,71000.0,22.3645,22.3711,22.358,22.3645,71000.0
2012-02-09 13:45:00,33.95,33.96,33.94,33.94,90400.0,22.358,22.3645,22.3514,22.3514,90400.0
2012-02-09 13:50:00,33.94,33.95,33.94,33.94,58800.0,22.3514,22.358,22.3514,22.3514,58800.0
2012-02-09 13:55:00,33.94,33.95,33.94,33.94,111200.0,22.3514,22.358,22.3514,22.3514,111200.0
2012-02-09 14:00:00,33.94,33.96,33.94,33.96,144600.0,22.3514,22.3645,22.3514,22.3645,144600.0
2012-02-09 14:05:00,33.96,33.96,33.96,33.96,63400.0,22.3645,22.3645,22.3645,22.3645,63400.0
2012-02-09 14:10:00,33.96,33.98,33.96,33.98,47200.0,22.3645,22.3777,22.3645,22.3777,47200.0
2012-02-09 14:15:00,33.98,33.99,33.97,33.99,92400.0,22.3777,22.3843,22.3711,22.3843,92400.0
2012-02-09 14:20:00,33.99,34.0,33.99,33.99,94000.0,22.3843,22.3909,22.3843,22.3843,94000.0
2012-02-09 14:25:00,33.99,34.0,33.99,33.99,97000.0,22.3843,22.3909,22.3843,22.3843,97000.0
2012-02-09 14:30:00,33.99,33.99,33.99,33.99,30600.0,22.3843,22.3843,22.3843,22.3843,30600.0
2012-02-09 14:35:00,33.99,34.0,33.99,33.99,54800.0,22.3843,22.3909,22.3843,22.3843,54800.0
2012-02-09 14:40:00,33.99,34.0,33.99,34.0,122200.0,22.3843,22.3909,22.3843,22.3909,122200.0
2012-02-09 14:45:00,33.99,34.0,33.99,34.0,32800.0,22.3843,22.3909,22.3843,22.3909,32800.0
2012-02-09 14:50:00,34.0,34.02,33.99,34.01,170000.0,22.3909,22.4041,22.3843,22.3975,170000.0
2012-02-09 14:55:00,34.01,34.02,34.01,34.02,75400.0,22.3975,22.4041,22.3975,22.4041,75400.0
2012-02-09 15:00:00,34.02,34.02,34.01,34.02,103200.0,22.4041,22.4041,22.3975,22.4041,103200.0
2012-02-09 15:05:00,34.02,34.02,34.01,34.01,189600.0,22.4041,22.4041,22.3975,22.3975,189600.0
2012-02-09 15:10:00,34.01,34.02,34.01,34.02,74200.0,22.3975,22.4041,22.3975,22.4041,74200.0
2012-02-09 15:15:00,34.02,34.02,33.99,33.99,131200.0,22.4041,22.4041,22.3843,22.3843,131200.0
2012-02-09 15:20:00,34.0,34.0,33.99,34.0,99000.0,22.3909,22.3909,22.3843,22.3909,99000.0
2012-02-09 15:25:00,33.99,34.0,33.98,33.99,243000.0,22.3843,22.3909,22.3777,22.3843,243000.0
2012-02-09 15:30:00,33.99,34.01,33.99,34.0,147600.0,22.3843,22.3975,22.3843,22.3909,147600.0
2012-02-09 15:35:00,34.01,34.01,33.99,34.01,228800.0,22.3975,22.3975,22.3843,22.3975,228800.0
2012-02-09 15:40:00,34.01,34.01,33.97,33.97,264000.0,22.3975,22.3975,22.3711,22.3711,264000.0
2012-02-09 15:45:00,33.97,33.98,33.95,33.97,452000.0,22.3711,22.3777,22.358,22.3711,452000.0
2012-02-09 15:50:00,33.97,33.99,33.96,33.99,417400.0,22.3711,22.3843,22.3645,22.3843,417400.0
2012-02-09 15:55:00,33.99,34.02,33.95,33.98,1174800.0,22.3843,22.4041,22.358,22.3777,1174800.0
2012-02-10 09:30:00,33.77,33.82,33.71,33.76,541600.0,22.2394,22.2723,22.1999,22.2328,541600.0
2012-02-10 09:35:00,33.76,33.82,33.73,33.82,177200.0,22.2328,22.2723,22.2131,22.2723,177200.0
2012-02-10 09:40:00,33.81,33.85,33.81,33.84,186400.0,22.2658,22.2921,22.2658,22.2855,186400.0
2012-02-10 09:45:00,33.84,33.85,33.83,33.85,125000.0,22.2855,22.2921,22.2789,22.2921,125000.0
2012-02-10 09:50:00,33.84,33.88,33.84,33.84,183000.0,22.2855,22.3119,22.2855,22.2855,183000.0
2012-02-10 09:55:00,33.84,33.85,33.77,33.77,188400.0,22.2855,22.2921,22.2394,22.2394,188400.0
2012-02-10 10:00:00,33.77,33.8,33.75,33.77,164400.0,22.2394,22.2592,22.2262,22.2394,164400.0
2012-02-10 10:05:00,33.77,33.83,33.77,33.81,139200.0,22.2394,22.2789,22.2394,22.2658,139200.0
2012-02-10 10:10:00,33.81,33.82,33.8,33.81,100600.0,22.2658,22.2723,22.2592,22.2658,100600.0
2012-02-10 10:15:00,33.82,33.83,33.8,33.81,137800.0,22.2723,22.2789,22.2592,22.2658,137800.0
2012-02-10 10:20:00,33.8,33.81,33.79,33.79,82200.0,22.2592,22.2658,22.2526,22.2526,82200.0
2012-02-10 10:25:00,33.79,33.81,33.79,33.79,133800.0,22.2526,22.2658,22.2526,22.2526,133800.0
2012-02-10 10:30:00,33.79,33.8,33.78,33.78,87600.0,22.2526,22.2592,22.246,22.246,87600.0
2012-02-10 10:35:00,33.78,33.81,33.78,33.8,145200.0,22.246,22.2658,22.246,22.2592,145200.0
2012-02-10 10:40:00,33.8,33.8,33.76,33.77,88400.0,22.2592,22.2592,22.2328,22.2394,88400.0
2012-02-10 10:45:00,33.77,33.77,33.75,33.76,149800.0,22.2394,22.2394,22.2262,22.2328,149800.0
2012-02-10 10:50:00,33.76,33.77,33.75,33.77,93000.0,22.2328,22.2394,22.2262,22.2394,93000.0
2012-02-10 10:55:00,33.77,33.78,33.77,33.77,108800.0,22.2394,22.246,22.2394,22.2394,108800.0
2012-02-10 11:00:00,33.77,33.79,33.75,33.76,110200.0,22.2394,22.2526,22.2262,22.2328,110200.0
2012-02-10 11:05:00,33.76,33.76,33.73,33.74,185800.0,22.2328,22.2328,22.2131,22.2197,185800.0
2012-02-10 11:10:00,33.74,33.74,33.72,33.72,107800.0,22.2197,22.2197,22.2065,22.2065,107800.0
2012-02-10 11:15:00,33.72,33.75,33.72,33.75,149400.0,22.2065,22.2262,22.2065,22.2262,149400.0
2012-02-10 11:20:00,33.75,33.77,33.74,33.76,102400.0,22.2262,22.2394,22.2197,22.2328,102400.0
2012-02-10 11:25:00,33.76,33.77,33.76,33.77,103800.0,22.2328,22.2394,22.2328,22.2394,103800.0
2012-02-10 11:30:00,33.77,33.77,33.74,33.76,70000.0,22.2394,22.2394,22.2197,22.2328,70000.0
2012-02-10 11:35:00,33.76,33.77,33.74,33.77,76800.0,22.2328,22.2394,22.2197,22.2394,76800.0
2012-02-10 11:40:00,33.77,33.79,33.77,33.77,78400.0,22.2394,22.2526,22.2394,22.2394,78400.0
2012-02-10 11:45:00,33.77,33.79,33.77,33.79,58400.0,22.2394,22.2526,22.2394,22.2526,58400.0
2012-02-10 11:50:00,33.79,33.82,33.79,33.82,67000.0,22.2526,22.2723,22.2526,22.2723,67000.0
2012-02-10 11:55:00,33.82,33.83,33.81,33.81,163000.0,22.2723,22.2789,22.2658,22.2658,163000.0
2012-02-10 12:00:00,33.81,33.83,33.81,33.83,72200.0,22.2658,22.2789,22.2658,22.2789,72200.0
2012-02-10 12:05:00,33.83,33.84,33.83,33.84,90600.0,22.2789,22.2855,22.2789,22.2855,90600.0
2012-02-10 12:10:00,33.84,33.85,33.83,33.84,136200.0,22.2855,22.2921,22.2789,22.2855,136200.0
2012-02-10 12:15:00,33.83,33.85,33.83,33.83,89200.0,22.2789,22.2921,22.2789,22.2789,89200.0
2012-02-10 12:20:00,33.84,33.84,33.83,33.83,57000.0,22.2855,22.2855,22.2789,22.2789,57000.0
2012-02-10 12:25:00,33.83,33.84,33.83,33.84,37600.0,22.2789,22.2855,22.2789,22.2855,37600.0
2012-02-10 12:30:00,33.84,33.84,33.83,33.84,39600.0,22.2855,22.2855,22.2789,22.2855,39600.0
2012-02-10 12:35:00,33.83,33.85,33.83,33.85,27200.0,22.2789,22.2921,22.2789,22.2921,27200.0
2012-02-10 12:40:00,33.85,33.85,33.83,33.83,44800.0,22.2921,22.2921,22.2789,22.2789,44800.0
2012-02-10 12:45:00,33.83,33.85,33.83,33.85,47400.0,22.2789,22.2921,22.2789,22.2921,47400.0
2012-02-10 12:50:00,33.85,33.86,33.85,33.85,71400.0,22.2921,22.2987,22.2921,22.2921,71400.0
2012-02-10 12:55:00,33.86,33.87,33.85,33.85,67600.0,22.2987,22.3053,22.2921,22.2921,67600.0
2012-02-10 13:00:00,33.85,33.85,33.85,33.85,40800.0,22.2921,22.2921,22.2921,22.2921,40800.0
2012-02-10 13:05:00,33.85,33.85,33.84,33.85,38800.0,22.2921,22.2921,22.2855,22.2921,38800.0
2012-02-10 13:10:00,33.85,33.85,33.84,33.84,27200.0,22.2921,22.2921,22.2855,22.2855,27200.0
2012-02-10 13:15:00,33.85,33.85,33.83,33.84,47400.0,22.2921,22.2921,22.2789,22.2855,47400.0
2012-02-10 13:20:00,33.84,33.85,33.83,33.83,18200.0,22.2855,22.2921,22.2789,22.2789,18200.0
2012-02-10 13:25:00,33.84,33.84,33.83,33.83,59000.0,22.2855,22.2855,22.2789,22.2789,59000.0
2012-02-10 13:30:00,33.83,33.83,33.82,33.83,32600.0,22.2789,22.2789,22.2723,22.2789,32600.0
2012-02-10 13:35:00,33.83,33.83,33.81,33.81,108800.0,22.2789,22.2789,22.2658,22.2658,108800.0
2012-02-10 13:40:00,33.81,33.82,33.81,33.81,35000.0,22.2658,22.2723,22.2658,22.2658,35000.0
2012-02-10 13:45:00,33.81,33.83,33.8,33.82,190000.0,22.2658,22.2789,22.2592,22.2723,190000.0
2012-02-10 13:50:00,33.83,33.83,33.81,33.82,64400.0,22.2789,22.2789,22.2658,22.2723,64400.0
2012-02-10 13:55:00,33.81,33.82,33.79,33.8,98200.0,22.2658,22.2723,22.2526,22.2592,98200.0
2012-02-10 14:00:00,33.8,33.82,33.8,33.81,69800.0,22.2592,22.2723,22.2592,22.2658,69800.0
2012-02-10 14:05:00,33.81,33.82,33.8,33.82,45000.0,22.2658,22.2723,22.2592,22.2723,45000.0
2012-02-10 14:10:00,33.82,33.82,33.81,33.82,47400.0,22.2723,22.2723,22.2658,22.2723,47400.0
2012-02-10 14:15:00,33.82,33.82,33.81,33.82,42200.0,22.2723,22.2723,22.2658,22.2723,42200.0
2012-02-10 14:20:00,33.82,33.85,33.82,33.84,81600.0,22.2723,22.2921,22.2723,22.2855,81600.0
2012-02-10 14:25:00,33.84,33.87,33.84,33.87,118000.0,22.2855,22.3053,22.2855,22.3053,118000.0
2012-02-10 14:30:00,33.87,33.88,33.87,33.88,73000.0,22.3053,22.3119,22.3053,22.3119,73000.0
2012-02-10 14:35:00,33.88,33.88,33.85,33.87,49400.0,22.3119,22.3119,22.2921,22.3053,49400.0
2012-02-10 14:40:00,33.87,33.87,33.85,33.87,110200.0,22.3053,22.3053,22.2921,22.3053,110200.0
2012-02-10 14:45:00,33.86,33.88,33.86,33.87,105400.0,22.2987,22.3119,22.2987,22.3053,105400.0
2012-02-10 14:50:00,33.87,33.88,33.87,33.87,58400.0,22.3053,22.3119,22.3053,22.3053,58400.0
2012-02-10 14:55:00,33.88,33.88,33.85,33.87,93800.0,22.3119,22.3119,22.2921,22.3053,93800.0
2012-02-10 15:00:00,33.87,33.87,33.85,33.85,76800.0,22.3053,22.3053,22.2921,22.2921,76800.0
2012-02-10 15:05:00,33.85,33.85,33.84,33.85,83600.0,22.2921,22.2921,22.2855,22.2921,83600.0
2012-02-10 15:10:00,33.85,33.85,33.83,33.85,97200.0,22.2921,22.2921,22.2789,22.2921,97200.0
2012-02-10 15:15:00,33.85,33.88,33.85,33.87,98200.0,22.2921,22.3119,22.2921,22.3053,98200.0
2012-02-10 15:20:00,33.88,33.88,33.87,33.88,149400.0,22.3119,22.3119,22.3053,22.3119,149400.0
2012-02-10 15:25:00,33.88,33.89,33.87,33.89,95400.0,22.3119,22.3184,22.3053,22.3184,95400.0
2012-02-10 15:30:00,33.88,33.9,33.87,33.88,194800.0,22.3119,22.325,22.3053,22.3119,194800.0
2012-02-10 15:35:00,33.88,33.88,33.87,33.88,151000.0,22.3119,22.3119,22.3053,22.3119,151000.0
2012-02-10 15:40:00,33.88,33.89,33.88,33.88,144000.0,22.3119,22.3184,22.3119,22.3119,144000.0
2012-02-10 15:45:00,33.88,33.92,33.88,33.89,277600.0,22.3119,22.3382,22.3119,22.3184,277600.0
2012-02-10 15:50:00,33.89,33.9,33.88,33.88,202800.0,22.3184,22.325,22.3119,22.3119,202800.0
2012-02-10 15:55:00,33.88,33.97,33.88,33.94,1002600.0,22.3119,22.3711,22.3119,22.3514,1002600.0
2012-02-13 09:30:00,34.21,34.21,34.07,34.09,521800.0,22.5292,22.5292,22.437,22.4502,521800.0
2012-02-13 09:35:00,34.09,34.17,34.09,34.14,212400.0,22.4502,22.5028,22.4502,22.4831,212400.0
2012-02-13 09:40:00,34.13,34.15,34.05,34.09,108600.0,22.4765,22.4897,22.4238,22.4502,108600.0
2012-02-13 09:45:00,34.09,34.13,34.08,34.09,140000.0,22.4502,22.4765,22.4436,22.4502,140000.0
2012-02-13 09:50:00,34.09,34.13,34.09,34.1,91200.0,22.4502,22.4765,22.4502,22.4567,91200.0
2012-02-13 09:55:00,34.1,34.1,34.08,34.1,78600.0,22.4567,22.4567,22.4436,22.4567,78600.0
2012-02-13 10:00:00,34.1,34.13,34.1,34.13,183600.0,22.4567,22.4765,22.4567,22.4765,183600.0
2012-02-13 10:05:00,34.13,34.14,34.1,34.1,160000.0,22.4765,22.4831,22.4567,22.4567,160000.0
2012-02-13 10:10:00,34.1,34.12,34.1,34.12,101800.0,22.4567,22.4699,22.4567,22.4699,101800.0
2012-02-13 10:15:00,34.12,34.13,34.11,34.12,91400.0,22.4699,22.4765,22.4633,22.4699,91400.0
2012-02-13 10:20:00,34.12,34.13,34.08,34.09,131200.0,22.4699,22.4765,22.4436,22.4502,131200.0
2012-02-13 10:25:00,34.09,34.13,34.08,34.12,124600.0,22.4502,22.4765,22.4436,22.4699,124600.0
2012-02-13 10:30:00,34.13,34.15,34.1,34.12,162200.0,22.4765,22.4897,22.4567,22.4699,162200.0
2012-02-13 10:35:00,34.12,34.16,34.12,34.13,133800.0,22.4699,22.4963,22.4699,22.4765,133800.0
2012-02-13 10:40:00,34.13,34.18,34.13,34.16,121000.0,22.4765,22.5094,22.4765,22.4963,121000.0
2012-02-13 10:45:00,34.16,34.18,34.15,34.15,152400.0,22.4963,22.5094,22.4897,22.4897,152400.0
2012-02-13 10:50:00,34.15,34.16,34.13,34.16,249600.0,22.4897,22.4963,22.4765,22.4963,249600.0
2012-02-13 10:55:00,34.16,34.19,34.16,34.19,103200.0,22.4963,22.516,22.4963,22.516,103200.0
2012-02-13 11:00:00,34.19,34.19,34.16,34.19,132200.0,22.516,22.516,22.4963,22.516,132200.0
2012-02-13 11:05:00,34.19,34.2,34.18,34.19,78000.0,22.516,22.5226,22.5094,22.516,78000.0
2012-02-13 11:10:00,34.2,34.2,34.17,34.19,160400.0,22.5226,22.5226,22.5028,22.516,160400.0
2012-02-13 11:15:00,34.19,34.19,34.16,34.16,108000.0,22.516,22.516,22.4963,22.4963,108000.0
2012-02-13 11:20:00,34.16,34.23,34.16,34.23,159400.0,22.4963,22.5424,22.4963,22.5424,159400.0
2012-02-13 11:25:00,34.23,34.24,34.21,34.24,206400.0,22.5424,22.5489,22.5292,22.5489,206400.0
2012-02-13 11:30:00,34.24,34.26,34.24,34.26,166800.0,22.5489,22.5621,22.5489,22.5621,166800.0
2012-02-13 11:35:00,34.26,34.27,34.26,34.26,134200.0,22.5621,22.5687,22.5621,22.5621,134200.0
2012-02-13 11:40:00,34.26,34.29,34.26,34.29,124200.0,22.5621,22.5819,22.5621,22.5819,124200.0
2012-02-13 11:45:00,34.29,34.3,34.27,34.3,133800.0,22.5819,22.5885,22.5687,22.5885,133800.0
2012-02-13 11:50:00,34.29,34.3,34.29,34.29,108600.0,22.5819,22.5885,22.5819,22.5819,108600.0
2012-02-13 11:55:00,34.29,34.29,34.27,34.28,59800.0,22.5819,22.5819,22.5687,22.5753,59800.0
2012-02-13 12:00:00,34.28,34.29,34.25,34.28,180000.0,22.5753,22.5819,22.5555,22.5753,180000.0
2012-02-13 12:05:00,34.28,34.29,34.27,34.27,81000.0,22.5753,22.5819,22.5687,22.5687,81000.0
2012-02-13 12:10:00,34.27,34.27,34.25,34.26,82400.0,22.5687,22.5687,22.5555,22.5621,82400.0
2012-02-13 12:15:00,34.26,34.26,34.24,34.24,93400.0,22.5621,22.5621,22.5489,22.5489,93400.0
2012-02-13 12:20:00,34.24,34.24,34.22,34.23,54000.0,22.5489,22.5489,22.5358,22.5424,54000.0
2012-02-13 12:25:00,34.23,34.24,34.21,34.22,53000.0,22.5424,22.5489,22.5292,22.5358,53000.0
2012-02-13 12:30:00,34.21,34.21,34.2,34.21,113000.0,22.5292,22.5292,22.5226,22.5292,113000.0
2012-02-13 12:35:00,34.2,34.2,34.17,34.18,116000.0,22.5226,22.5226,22.5028,22.5094,116000.0
2012-02-13 12:40:00,34.17,34.18,34.16,34.18,60600.0,22.5028,22.5094,22.4963,22.5094,60600.0
2012-02-13 12:45:00,34.18,34.2,34.17,34.2,50200.0,22.5094,22.5226,22.5028,22.5226,50200.0
2012-02-13 12:50:00,34.2,34.23,34.19,34.22,85800.0,22.5226,22.5424,22.516,22.5358,85800.0
2012-02-13 12:55:00,34.23,34.24,34.22,34.24,102200.0,22.5424,22.5489,22.5358,22.5489,102200.0
2012-02-13 13:00:00,34.24,34.25,34.24,34.24,111800.0,22.5489,22.5555,22.5489,22.5489,111800.0
2012-02-13 13:05:00,34.24,34.27,34.24,34.27,89200.0,22.5489,22.5687,22.5489,22.5687,89200.0
2012-02-13 13:10:00,34.27,34.28,34.24,34.26,157000.0,22.5687,22.5753,22.5489,22.5621,157000.0
2012-02-13 13:15:00,34.26,34.26,34.24,34.24,116400.0,22.5621,22.5621,22.5489,22.5489,116400.0
2012-02-13 13:20:00,34.24,34.25,34.24,34.25,74200.0,22.5489,22.5555,22.5489,22.5555,74200.0
2012-02-13 13:25:00,34.25,34.26,33.97,34.24,303000.0,22.5555,22.5621,22.3711,22.5489,303000.0
2012-02-13 13:30:00,34.25,34.25,34.24,34.24,67400.0,22.5555,22.5555,22.5489,22.5489,67400.0
2012-02-13 13:35:00,34.24,34.25,34.24,34.24,79400.0,22.5489,22.5555,22.5489,22.5489,79400.0
2012-02-13 13:40:00,34.24,34.24,34.24,34.24,21200.0,22.5489,22.5489,22.5489,22.5489,21200.0
2012-02-13 13:45:00,34.24,34.24,34.24,34.24,57000.0,22.5489,22.5489,22.5489,22.5489,57000.0
2012-02-13 13:50:00,34.24,34.24,34.23,34.24,78000.0,22.5489,22.5489,22.5424,22.5489,78000.0
2012-02-13 13:55:00,34.24,34.24,34.24,34.24,32200.0,22.5489,22.5489,22.5489,22.5489,32200.0
2012-02-13 14:00:00,34.24,34.25,34.24,34.24,96000.0,22.5489,22.5555,22.5489,22.5489,96000.0
2012-02-13 14:05:00,34.24,34.26,34.24,34.24,75000.0,22.5489,22.5621,22.5489,22.5489,75000.0
2012-02-13 14:10:00,34.25,34.26,34.24,34.25,37000.0,22.5555,22.5621,22.5489,22.5555,37000.0
2012-02-13 14:15:00,34.26,34.27,34.25,34.26,73000.0,22.5621,22.5687,22.5555,22.5621,73000.0
2012-02-13 14:20:00,34.26,34.27,34.26,34.26,40800.0,22.5621,22.5687,22.5621,22.5621,40800.0
2012-02-13 14:25:00,34.26,34.26,34.25,34.26,75400.0,22.5621,22.5621,22.5555,22.5621,75400.0
2012-02-13 14:30:00,34.26,34.26,34.24,34.26,66000.0,22.5621,22.5621,22.5489,22.5621,66000.0
2012-02-13 14:35:00,34.26,34.27,34.26,34.26,85000.0,22.5621,22.5687,22.5621,22.5621,85000.0
2012-02-13 14:40:00,34.26,34.27,34.26,34.27,51600.0,22.5621,22.5687,22.5621,22.5687,51600.0
2012-02-13 14:45:00,34.27,34.28,34.26,34.26,154800.0,22.5687,22.5753,22.5621,22.5621,154800.0
2012-02-13 14:50:00,34.27,34.27,34.25,34.27,113000.0,22.5687,22.5687,22.5555,22.5687,113000.0
2012-02-13 14:55:00,34.27,34.27,34.27,34.27,70000.0,22.5687,22.5687,22.5687,22.5687,70000.0
2012-02-13 15:00:00,34.27,34.29,34.27,34.28,164000.0,22.5687,22.5819,22.5687,22.5753,164000.0
2012-02-13 15:05:00,34.28,34.28,34.27,34.27,81200.0,22.5753,22.5753,22.5687,22.5687,81200.0
2012-02-13 15:10:00,34.27,34.27,34.24,34.25,164200.0,22.5687,22.5687,22.5489,22.5555,164200.0
2012-02-13 15:15:00,34.25,34.26,34.24,34.25,107600.0,22.5555,22.5621,22.5489,22.5555,107600.0
2012-02-13 15:20:00,34.25,34.25,34.24,34.25,99600.0,22.5555,22.5555,22.5489,22.5555,99600.0
2012-02-13 15:25:00,34.25,34.26,34.24,34.25,184200.0,22.5555,22.5621,22.5489,22.5555,184200.0
2012-02-13 15:30:00,34.24,34.25,34.23,34.24,109000.0,22.5489,22.5555,22.5424,22.5489,109000.0
2012-02-13 15:35:00,34.24,34.24,34.23,34.23,203400.0,22.5489,22.5489,22.5424,22.5424,203400.0
2012-02-13 15:40:00,34.24,34.24,34.22,34.24,205800.0,22.5489,22.5489,22.5358,22.5489,205800.0
2012-02-13 15:45:00,34.24,34.24,34.2,34.2,243800.0,22.5489,22.5489,22.5226,22.5226,243800.0
2012-02-13 15:50:00,34.2,34.21,34.19,34.2,362400.0,22.5226,22.5292,22.516,22.5226,362400.0
2012-02-13 15:55:00,34.2,34.22,34.2,34.22,410200.0,22.5226,22.5358,22.5226,22.5358,410200.0
2012-02-14 09:30:00,34.24,34.24,34.05,34.22,267200.0,22.5489,22.5489,22.4238,22.5358,267200.0
2012-02-14 09:35:00,34.23,34.27,34.21,34.27,136200.0,22.5424,22.5687,22.5292,22.5687,136200.0
2012-02-14 09:40:00,34.27,34.27,34.2,34.2,132800.0,22.5687,22.5687,22.5226,22.5226,132800.0
2012-02-14 09:45:00,34.2,34.21,34.19,34.2,146400.0,22.5226,22.5292,22.516,22.5226,146400.0
2012-02-14 09:50:00,34.2,34.24,34.2,34.21,151600.0,22.5226,22.5489,22.5226,22.5292,151600.0
2012-02-14 09:55:00,34.21,34.22,34.2,34.22,78200.0,22.5292,22.5358,22.5226,22.5358,78200.0
2012-02-14 10:00:00,34.21,34.22,34.15,34.16,171000.0,22.5292,22.5358,22.4897,22.4963,171000.0
2012-02-14 10:05:00,34.16,34.17,34.13,34.15,100600.0,22.4963,22.5028,22.4765,22.4897,100600.0
2012-02-14 10:10:00,34.15,34.17,34.15,34.17,83200.0,22.4897,22.5028,22.4897,22.5028,83200.0
2012-02-14 10:15:00,34.17,34.17,34.15,34.17,120200.0,22.5028,22.5028,22.4897,22.5028,120200.0
2012-02-14 10:20:00,34.17,34.19,34.16,34.19,118000.0,22.5028,22.516,22.4963,22.516,118000.0
2012-02-14 10:25:00,34.18,34.2,34.17,34.18,98000.0,22.5094,22.5226,22.5028,22.5094,98000.0
2012-02-14 10:30:00,34.18,34.18,34.16,34.16,67000.0,22.5094,22.5094,22.4963,22.4963,67000.0
2012-02-14 10:35:00,34.16,34.17,34.15,34.15,85000.0,22.4963,22.5028,22.4897,22.4897,85000.0
2012-02-14 10:40:00,34.15,34.16,34.14,34.16,75000.0,22.4897,22.4963,22.4831,22.4963,75000.0
2012-02-14 10:45:00,34.16,34.19,34.15,34.18,217000.0,22.4963,22.516,22.4897,22.5094,217000.0
2012-02-14 10:50:00,34.18,34.2,34.18,34.18,70200.0,22.5094,22.5226,22.5094,22.5094,70200.0
2012-02-14 10:55:00,34.18,34.24,34.17,34.24,139400.0,22.5094,22.5489,22.5028,22.5489,139400.0
2012-02-14 11:00:00,34.23,34.26,34.23,34.26,105400.0,22.5424,22.5621,22.5424,22.5621,105400.0
2012-02-14 11:05:00,34.26,34.28,34.24,34.28,126600.0,22.5621,22.5753,22.5489,22.5753,126600.0
2012-02-14 11:10:00,34.28,34.31,34.27,34.3,180200.0,22.5753,22.595,22.5687,22.5885,180200.0
2012-02-14 11:15:00,34.3,34.33,34.3,34.32,102600.0,22.5885,22.6082,22.5885,22.6016,102600.0
2012-02-14 11:20:00,34.32,34.32,34.3,34.3,87000.0,22.6016,22.6016,22.5885,22.5885,87000.0
2012-02-14 11:25:00,34.3,34.35,34.29,34.35,243200.0,22.5885,22.6214,22.5819,22.6214,243200.0
2012-02-14 11:30:00,34.35,34.38,34.33,34.33,130600.0,22.6214,22.6411,22.6082,22.6082,130600.0
2012-02-14 11:35:00,34.33,34.38,34.33,34.38,300200.0,22.6082,22.6411,22.6082,22.6411,300200.0
2012-02-14 11:40:00,34.37,34.4,34.37,34.39,146000.0,22.6346,22.6543,22.6346,22.6477,146000.0
2012-02-14 11:45:00,34.39,34.39,34.37,34.38,74800.0,22.6477,22.6477,22.6346,22.6411,74800.0
2012-02-14 11:50:00,34.38,34.39,34.38,34.38,73800.0,22.6411,22.6477,22.6411,22.6411,73800.0
2012-02-14 11:55:00,34.38,34.39,34.38,34.38,100200.0,22.6411,22.6477,22.6411,22.6411,100200.0
2012-02-14 12:00:00,34.38,34.39,34.36,34.38,212400.0,22.6411,22.6477,22.628,22.6411,212400.0
2012-02-14 12:05:00,34.38,34.38,34.37,34.38,99400.0,22.6411,22.6411,22.6346,22.6411,99400.0
2012-02-14 12:10:00,34.38,34.4,34.38,34.4,180200.0,22.6411,22.6543,22.6411,22.6543,180200.0
2012-02-14 12:15:00,34.4,34.4,34.39,34.4,37200.0,22.6543,22.6543,22.6477,22.6543,37200.0
2012-02-14 12:20:00,34.4,34.4,34.38,34.38,56600.0,22.6543,22.6543,22.6411,22.6411,56600.0
2012-02-14 12:25:00,34.39,34.4,34.38,34.38,58200.0,22.6477,22.6543,22.6411,22.6411,58200.0
2012-02-14 12:30:00,34.38,34.39,34.37,34.37,65400.0,22.6411,22.6477,22.6346,22.6346,65400.0
2012-02-14 12:35:00,34.37,34.38,34.37,34.37,81000.0,22.6346,22.6411,22.6346,22.6346,81000.0
2012-02-14 12:40:00,34.38,34.38,34.37,34.38,85600.0,22.6411,22.6411,22.6346,22.6411,85600.0
2012-02-14 12:45:00,34.38,34.38,34.37,34.37,62400.0,22.6411,22.6411,22.6346,22.6346,62400.0
2012-02-14 12:50:00,34.37,34.37,34.35,34.36,69400.0,22.6346,22.6346,22.6214,22.628,69400.0
2012-02-14 12:55:00,34.35,34.36,34.34,34.35,329400.0,22.6214,22.628,22.6148,22.6214,329400.0
2012-02-14 13:00:00,34.35,34.35,34.32,34.35,153800.0,22.6214,22.6214,22.6016,22.6214,153800.0
2012-02-14 13:05:00,34.35,34.35,34.34,34.34,126200.0,22.6214,22.6214,22.6148,22.6148,126200.0
2012-02-14 13:10:00,34.34,34.35,34.33,34.35,103200.0,22.6148,22.6214,22.6082,22.6214,103200.0
2012-02-14 13:15:00,34.35,34.36,34.35,34.35,122600.0,22.6214,22.628,22.6214,22.6214,122600.0
2012-02-14 13:20:00,34.35,34.35,34.34,34.35,133200.0,22.6214,22.6214,22.6148,22.6214,133200.0
2012-02-14 13:25:00,34.34,34.35,34.34,34.34,72600.0,22.6148,22.6214,22.6148,22.6148,72600.0
2012-02-14 13:30:00,34.34,34.37,34.34,34.37,101400.0,22.6148,22.6346,22.6148,22.6346,101400.0
2012-02-14 13:35:00,34.37,34.38,34.36,34.37,91400.0,22.6346,22.6411,22.628,22.6346,91400.0
2012-02-14 13:40:00,34.38,34.38,34.37,34.38,47200.0,22.6411,22.6411,22.6346,22.6411,47200.0
2012-02-14 13:45:00,34.38,34.38,34.37,34.38,130000.0,22.6411,22.6411,22.6346,22.6411,130000.0
2012-02-14 13:50:00,34.38,34.38,34.35,34.36,71200.0,22.6411,22.6411,22.6214,22.628,71200.0
2012-02-14 13:55:00,34.36,34.38,34.35,34.38,80400.0,22.628,22.6411,22.6214,22.6411,80400.0
2012-02-14 14:00:00,34.38,34.38,34.36,34.36,111800.0,22.6411,22.6411,22.628,22.628,111800.0
2012-02-14 14:05:00,34.37,34.37,34.35,34.35,105600.0,22.6346,22.6346,22.6214,22.6214,105600.0
2012-02-14 14:10:00,34.35,34.35,34.34,34.35,55400.0,22.6214,22.6214,22.6148,22.6214,55400.0
2012-02-14 14:15:00,34.35,34.35,34.33,34.35,123400.0,22.6214,22.6214,22.6082,22.6214,123400.0
2012-02-14 14:20:00,34.35,34.36,34.32,34.33,134400.0,22.6214,22.628,22.6016,22.6082,134400.0
2012-02-14 14:25:00,34.33,34.34,34.32,34.33,74600.0,22.6082,22.6148,22.6016,22.6082,74600.0
2012-02-14 14:30:00,34.32,34.33,34.3,34.31,137200.0,22.6016,22.6082,22.5885,22.595,137200.0
2012-02-14 14:35:00,34.31,34.32,34.3,34.32,118200.0,22.595,22.6016,22.5885,22.6016,118200.0
2012-02-14 14:40:00,34.32,34.32,34.3,34.31,120200.0,22.6016,22.6016,22.5885,22.595,120200.0
2012-02-14 14:45:00,34.3,34.32,34.3,34.31,215400.0,22.5885,22.6016,22.5885,22.595,215400.0
2012-02-14 14:50:00,34.31,34.32,34.31,34.31,83600.0,22.595,22.6016,22.595,22.595,83600.0
2012-02-14 14:55:00,34.32,34.32,34.31,34.32,81400.0,22.6016,22.6016,22.595,22.6016,81400.0
2012-02-14 15:00:00,34.32,34.35,34.32,34.35,107400.0,22.6016,22.6214,22.6016,22.6214,107400.0
2012-02-14 15:05:00,34.35,34.37,34.35,34.36,140000.0,22.6214,22.6346,22.6214,22.628,140000.0
2012-02-14 15:10:00,34.37,34.37,34.35,34.36,172800.0,22.6346,22.6346,22.6214,22.628,172800.0
2012-02-14 15:15:00,34.36,34.38,34.35,34.37,311000.0,22.628,22.6411,22.6214,22.6346,311000.0
2012-02-14 15:20:00,34.37,34.37,34.31,34.34,219400.0,22.6346,22.6346,22.595,22.6148,219400.0
2012-02-14 15:25:00,34.34,34.34,34.32,34.32,212800.0,22.6148,22.6148,22.6016,22.6016,212800.0
2012-02-14 15:30:00,34.33,34.34,34.31,34.34,172200.0,22.6082,22.6148,22.595,22.6148,172200.0
2012-02-14 15:35:00,34.34,34.37,34.33,34.37,274200.0,22.6148,22.6346,22.6082,22.6346,274200.0
2012-02-14 15:40:00,34.36,34.38,34.35,34.38,303200.0,22.628,22.6411,22.6214,22.6411,303200.0
2012-02-14 15:45:00,34.38,34.43,34.38,34.43,544200.0,22.6411,22.6741,22.6411,22.6741,544200.0
2012-02-14 15:50:00,34.43,34.47,34.4,34.41,502000.0,22.6741,22.7004,22.6543,22.6609,502000.0
2012-02-14 15:55:00,34.41,34.45,34.41,34.45,648200.0,22.6609,22.6872,22.6609,22.6872,648200.0
2012-02-15 09:30:00,34.59,34.63,34.48,34.49,492000.0,22.7794,22.8058,22.707,22.7136,492000.0
2012-02-15 09:35:00,34.49,34.49,34.38,34.4,262400.0,22.7136,22.7136,22.6411,22.6543,262400.0
2012-02-15 09:40:00,34.39,34.43,34.38,34.42,295600.0,22.6477,22.6741,22.6411,22.6675,295600.0
2012-02-15 09:45:00,34.42,34.42,34.36,34.38,205200.0,22.6675,22.6675,22.628,22.6411,205200.0
2012-02-15 09:50:00,34.38,34.39,34.37,34.38,106000.0,22.6411,22.6477,22.6346,22.6411,106000.0
2012-02-15 09:55:00,34.38,34.4,34.36,34.4,153000.0,22.6411,22.6543,22.628,22.6543,153000.0
2012-02-15 10:00:00,34.4,34.41,34.37,34.39,138000.0,22.6543,22.6609,22.6346,22.6477,138000.0
2012-02-15 10:05:00,34.39,34.42,34.39,34.41,109000.0,22.6477,22.6675,22.6477,22.6609,109000.0
2012-02-15 10:10:00,34.41,34.42,34.38,34.38,158600.0,22.6609,22.6675,22.6411,22.6411,158600.0
2012-02-15 10:15:00,34.38,34.38,34.34,34.35,136600.0,22.6411,22.6411,22.6148,22.6214,136600.0
2012-02-15 10:20:00,34.36,34.37,34.35,34.35,134000.0,22.628,22.6346,22.6214,22.6214,134000.0
2012-02-15 10:25:00,34.35,34.35,34.33,34.33,141800.0,22.6214,22.6214,22.6082,22.6082,141800.0
2012-02-15 10:30:00,34.33,34.35,34.31,34.32,160000.0,22.6082,22.6214,22.595,22.6016,160000.0
2012-02-15 10:35:00,34.32,34.35,34.32,34.34,203400.0,22.6016,22.6214,22.6016,22.6148,203400.0
2012-02-15 10:40:00,34.34,34.38,34.34,34.38,105200.0,22.6148,22.6411,22.6148,22.6411,105200.0
2012-02-15 10:45:00,34.38,34.38,34.37,34.38,102200.0,22.6411,22.6411,22.6346,22.6411,102200.0
2012-02-15 10:50:00,34.38,34.4,34.38,34.38,126000.0,22.6411,22.6543,22.6411,22.6411,126000.0
2012-02-15 10:55:00,34.38,34.4,34.38,34.38,125200.0,22.6411,22.6543,22.6411,22.6411,125200.0
2012-02-15 11:00:00,34.38,34.38,34.37,34.37,126000.0,22.6411,22.6411,22.6346,22.6346,126000.0
2012-02-15 11:05:00,34.37,34.38,34.37,34.37,93800.0,22.6346,22.6411,22.6346,22.6346,93800.0
2012-02-15 11:10:00,34.37,34.37,34.33,34.33,105000.0,22.6346,22.6346,22.6082,22.6082,105000.0
2012-02-15 11:15:00,34.33,34.34,34.32,34.34,92400.0,22.6082,22.6148,22.6016,22.6148,92400.0
2012-02-15 11:20:00,34.34,34.35,34.34,34.34,92800.0,22.6148,22.6214,22.6148,22.6148,92800.0
2012-02-15 11:25:00,34.35,34.35,34.33,34.35,113800.0,22.6214,22.6214,22.6082,22.6214,113800.0
2012-02-15 11:30:00,34.35,34.37,34.35,34.35,106800.0,22.6214,22.6346,22.6214,22.6214,106800.0
2012-02-15 11:35:00,34.35,34.37,34.35,34.35,86400.0,22.6214,22.6346,22.6214,22.6214,86400.0
2012-02-15 11:40:00,34.35,34.37,34.34,34.36,256600.0,22.6214,22.6346,22.6148,22.628,256600.0
2012-02-15 11:45:00,34.35,34.36,34.34,34.34,160000.0,22.6214,22.628,22.6148,22.6148,160000.0
2012-02-15 11:50:00,34.35,34.35,34.33,34.34,118400.0,22.6214,22.6214,22.6082,22.6148,118400.0
2012-02-15 11:55:00,34.34,34.35,34.33,34.33,64400.0,22.6148,22.6214,22.6082,22.6082,64400.0
2012-02-15 12:00:00,34.33,34.33,34.32,34.33,98000.0,22.6082,22.6082,22.6016,22.6082,98000.0
2012-02-15 12:05:00,34.33,34.38,34.32,34.35,218600.0,22.6082,22.6411,22.6016,22.6214,218600.0
2012-02-15 12:10:00,34.35,34.35,34.34,34.35,108200.0,22.6214,22.6214,22.6148,22.6214,108200.0
2012-02-15 12:15:00,34.35,34.35,34.32,34.32,252400.0,22.6214,22.6214,22.6016,22.6016,252400.0
2012-02-15 12:20:00,34.32,34.33,34.29,34.29,101800.0,22.6016,22.6082,22.5819,22.5819,101800.0
2012-02-15 12:25:00,34.29,34.29,34.27,34.27,69600.0,22.5819,22.5819,22.5687,22.5687,69600.0
2012-02-15 12:30:00,34.27,34.27,34.26,34.27,84200.0,22.5687,22.5687,22.5621,22.5687,84200.0
2012-02-15 12:35:00,34.27,34.27,34.26,34.26,88000.0,22.5687,22.5687,22.5621,22.5621,88000.0
2012-02-15 12:40:00,34.26,34.29,34.26,34.29,101800.0,22.5621,22.5819,22.5621,22.5819,101800.0
2012-02-15 12:45:00,34.28,34.29,34.26,34.26,105800.0,22.5753,22.5819,22.5621,22.5621,105800.0
2012-02-15 12:50:00,34.26,34.26,34.23,34.23,155600.0,22.5621,22.5621,22.5424,22.5424,155600.0
2012-02-15 12:55:00,34.23,34.23,34.19,34.22,173400.0,22.5424,22.5424,22.516,22.5358,173400.0
2012-02-15 13:00:00,34.22,34.22,34.18,34.19,184600.0,22.5358,22.5358,22.5094,22.516,184600.0
2012-02-15 13:05:00,34.19,34.2,34.18,34.2,102000.0,22.516,22.5226,22.5094,22.5226,102000.0
2012-02-15 13:10:00,34.2,34.21,34.18,34.19,213000.0,22.5226,22.5292,22.5094,22.516,213000.0
2012-02-15 13:15:00,34.18,34.19,34.18,34.19,80400.0,22.5094,22.516,22.5094,22.516,80400.0
2012-02-15 13:20:00,34.19,34.21,34.18,34.21,74400.0,22.516,22.5292,22.5094,22.5292,74400.0
2012-02-15 13:25:00,34.21,34.22,34.2,34.21,86800.0,22.5292,22.5358,22.5226,22.5292,86800.0
2012-02-15 13:30:00,34.21,34.22,34.21,34.22,69800.0,22.5292,22.5358,22.5292,22.5358,69800.0
2012-02-15 13:35:00,34.21,34.21,34.2,34.21,57600.0,22.5292,22.5292,22.5226,22.5292,57600.0
2012-02-15 13:40:00,34.21,34.22,34.2,34.2,66200.0,22.5292,22.5358,22.5226,22.5226,66200.0
2012-02-15 13:45:00,34.2,34.21,34.19,34.19,85600.0,22.5226,22.5292,22.516,22.516,85600.0
2012-02-15 13:50:00,34.19,34.19,34.18,34.19,84000.0,22.516,22.516,22.5094,22.516,84000.0
2012-02-15 13:55:00,34.19,34.2,34.19,34.19,138600.0,22.516,22.5226,22.516,22.516,138600.0
2012-02-15 14:00:00,34.19,34.2,34.16,34.17,201000.0,22.516,22.5226,22.4963,22.5028,201000.0
2012-02-15 14:05:00,34.17,34.17,34.15,34.17,78800.0,22.5028,22.5028,22.4897,22.5028,78800.0
2012-02-15 14:10:00,34.17,34.17,34.14,34.16,109400.0,22.5028,22.5028,22.4831,22.4963,109400.0
2012-02-15 14:15:00,34.16,34.17,34.14,34.14,133600.0,22.4963,22.5028,22.4831,22.4831,133600.0
2012-02-15 14:20:00,34.14,34.18,34.13,34.18,94200.0,22.4831,22.5094,22.4765,22.5094,94200.0
2012-02-15 14:25:00,34.18,34.23,34.18,34.21,209400.0,22.5094,22.5424,22.5094,22.5292,209400.0
2012-02-15 14:30:00,34.21,34.21,34.19,34.19,118200.0,22.5292,22.5292,22.516,22.516,118200.0
2012-02-15 14:35:00,34.19,34.2,34.18,34.19,70200.0,22.516,22.5226,22.5094,22.516,70200.0
2012-02-15 14:40:00,34.2,34.21,34.19,34.21,78800.0,22.5226,22.5292,22.516,22.5292,78800.0
2012-02-15 14:45:00,34.2,34.21,34.18,34.2,95600.0,22.5226,22.5292,22.5094,22.5226,95600.0
2012-02-15 14:50:00,34.2,34.21,34.19,34.19,96000.0,22.5226,22.5292,22.516,22.516,96000.0
2012-02-15 14:55:00,34.19,34.2,34.13,34.14,145800.0,22.516,22.5226,22.4765,22.4831,145800.0
2012-02-15 15:00:00,34.13,34.15,34.12,34.12,115000.0,22.4765,22.4897,22.4699,22.4699,115000.0
2012-02-15 15:05:00,34.12,34.16,34.12,34.16,103800.0,22.4699,22.4963,22.4699,22.4963,103800.0
2012-02-15 15:10:00,34.16,34.17,34.13,34.15,101200.0,22.4963,22.5028,22.4765,22.4897,101200.0
2012-02-15 15:15:00,34.15,34.18,34.15,34.17,164400.0,22.4897,22.5094,22.4897,22.5028,164400.0
2012-02-15 15:20:00,34.16,34.17,34.13,34.15,169200.0,22.4963,22.5028,22.4765,22.4897,169200.0
2012-02-15 15:25:00,34.15,34.17,34.15,34.16,247200.0,22.4897,22.5028,22.4897,22.4963,247200.0
2012-02-15 15:30:00,34.16,34.18,34.15,34.16,255400.0,22.4963,22.5094,22.4897,22.4963,255400.0
2012-02-15 15:35:00,34.16,34.17,34.15,34.15,322600.0,22.4963,22.5028,22.4897,22.4897,322600.0
2012-02-15 15:40:00,34.15,34.17,34.14,34.17,340600.0,22.4897,22.5028,22.4831,22.5028,340600.0
2012-02-15 15:45:00,34.17,34.2,34.16,34.18,321400.0,22.5028,22.5226,22.4963,22.5094,321400.0
2012-02-15 15:50:00,34.18,34.19,34.17,34.19,289200.0,22.5094,22.516,22.5028,22.516,289200.0
2012-02-15 15:55:00,34.18,34.2,34.16,34.19,881600.0,22.5094,22.5226,22.4963,22.516,881600.0
2012-02-16 09:30:00,34.31,34.33,34.22,34.3,266400.0,22.595,22.6082,22.5358,22.5885,266400.0
2012-02-16 09:35:00,34.3,34.32,34.25,34.27,138200.0,22.5885,22.6016,22.5555,22.5687,138200.0
2012-02-16 09:40:00,34.27,34.35,34.24,34.3,150000.0,22.5687,22.6214,22.5489,22.5885,150000.0
2012-02-16 09:45:00,34.3,34.31,34.24,34.27,343800.0,22.5885,22.595,22.5489,22.5687,343800.0
2012-02-16 09:50:00,34.27,34.28,34.23,34.24,151600.0,22.5687,22.5753,22.5424,22.5489,151600.0
2012-02-16 09:55:00,34.24,34.3,34.21,34.29,179600.0,22.5489,22.5885,22.5292,22.5819,179600.0
2012-02-16 10:00:00,34.3,34.32,34.27,34.3,234000.0,22.5885,22.6016,22.5687,22.5885,234000.0
2012-02-16 10:05:00,34.3,34.33,34.3,34.33,136800.0,22.5885,22.6082,22.5885,22.6082,136800.0
2012-02-16 10:10:00,34.32,34.35,34.32,34.35,147600.0,22.6016,22.6214,22.6016,22.6214,147600.0
2012-02-16 10:15:00,34.35,34.35,34.32,34.33,171200.0,22.6214,22.6214,22.6016,22.6082,171200.0
2012-02-16 10:20:00,34.32,34.35,34.32,34.35,178200.0,22.6016,22.6214,22.6016,22.6214,178200.0
2012-02-16 10:25:00,34.35,34.37,34.3,34.31,422200.0,22.6214,22.6346,22.5885,22.595,422200.0
2012-02-16 10:30:00,34.31,34.33,34.3,34.32,96200.0,22.595,22.6082,22.5885,22.6016,96200.0
2012-02-16 10:35:00,34.33,34.34,34.31,34.33,80600.0,22.6082,22.6148,22.595,22.6082,80600.0
2012-02-16 10:40:00,34.33,34.33,34.32,34.33,74600.0,22.6082,22.6082,22.6016,22.6082,74600.0
2012-02-16 10:45:00,34.33,34.34,34.32,34.32,73200.0,22.6082,22.6148,22.6016,22.6016,73200.0
2012-02-16 10:50:00,34.32,34.34,34.32,34.33,76600.0,22.6016,22.6148,22.6016,22.6082,76600.0
2012-02-16 10:55:00,34.33,34.35,34.33,34.35,47800.0,22.6082,22.6214,22.6082,22.6214,47800.0
2012-02-16 11:00:00,34.35,34.35,34.33,34.33,88200.0,22.6214,22.6214,22.6082,22.6082,88200.0
2012-02-16 11:05:00,34.33,34.33,34.29,34.31,132800.0,22.6082,22.6082,22.5819,22.595,132800.0
2012-02-16 11:10:00,34.31,34.34,34.31,34.34,73800.0,22.595,22.6148,22.595,22.6148,73800.0
2012-02-16 11:15:00,34.34,34.35,34.33,34.35,43600.0,22.6148,22.6214,22.6082,22.6214,43600.0
2012-02-16 11:20:00,34.35,34.35,34.34,34.35,26800.0,22.6214,22.6214,22.6148,22.6214,26800.0
2012-02-16 11:25:00,34.35,34.35,34.34,34.34,46400.0,22.6214,22.6214,22.6148,22.6148,46400.0
2012-02-16 11:30:00,34.34,34.35,34.34,34.35,105400.0,22.6148,22.6214,22.6148,22.6214,105400.0
2012-02-16 11:35:00,34.35,34.39,34.34,34.38,168200.0,22.6214,22.6477,22.6148,22.6411,168200.0
2012-02-16 11:40:00,34.38,34.4,34.36,34.4,149600.0,22.6411,22.6543,22.628,22.6543,149600.0
2012-02-16 11:45:00,34.4,34.4,34.38,34.39,121400.0,22.6543,22.6543,22.6411,22.6477,121400.0
2012-02-16 11:50:00,34.38,34.42,34.37,34.42,131800.0,22.6411,22.6675,22.6346,22.6675,131800.0
2012-02-16 11:55:00,34.42,34.42,34.39,34.41,249400.0,22.6675,22.6675,22.6477,22.6609,249400.0
2012-02-16 12:00:00,34.41,34.45,34.41,34.43,250000.0,22.6609,22.6872,22.6609,22.6741,250000.0
2012-02-16 12:05:00,34.43,34.43,34.41,34.43,175400.0,22.6741,22.6741,22.6609,22.6741,175400.0
2012-02-16 12:10:00,34.43,34.43,34.42,34.43,119000.0,22.6741,22.6741,22.6675,22.6741,119000.0
2012-02-16 12:15:00,34.43,34.43,34.42,34.42,94000.0,22.6741,22.6741,22.6675,22.6675,94000.0
2012-02-16 12:20:00,34.42,34.43,34.42,34.42,202400.0,22.6675,22.6741,22.6675,22.6675,202400.0
2012-02-16 12:25:00,34.42,34.42,34.41,34.42,72200.0,22.6675,22.6675,22.6609,22.6675,72200.0
2012-02-16 12:30:00,34.42,34.42,34.37,34.37,154800.0,22.6675,22.6675,22.6346,22.6346,154800.0
2012-02-16 12:35:00,34.37,34.38,34.36,34.37,65600.0,22.6346,22.6411,22.628,22.6346,65600.0
2012-02-16 12:40:00,34.38,34.38,34.37,34.38,49800.0,22.6411,22.6411,22.6346,22.6411,49800.0
2012-02-16 12:45:00,34.38,34.38,34.37,34.37,57400.0,22.6411,22.6411,22.6346,22.6346,57400.0
2012-02-16 12:50:00,34.37,34.38,34.36,34.38,48200.0,22.6346,22.6411,22.628,22.6411,48200.0
2012-02-16 12:55:00,34.38,34.4,34.38,34.4,69200.0,22.6411,22.6543,22.6411,22.6543,69200.0
2012-02-16 13:00:00,34.4,34.43,34.39,34.43,87400.0,22.6543,22.6741,22.6477,22.6741,87400.0
2012-02-16 13:05:00,34.43,34.44,34.42,34.43,118800.0,22.6741,22.6807,22.6675,22.6741,118800.0
2012-02-16 13:10:00,34.43,34.45,34.43,34.43,160400.0,22.6741,22.6872,22.6741,22.6741,160400.0
2012-02-16 13:15:00,34.44,34.44,34.41,34.42,69000.0,22.6807,22.6807,22.6609,22.6675,69000.0
2012-02-16 13:20:00,34.43,34.44,34.42,34.44,106200.0,22.6741,22.6807,22.6675,22.6807,106200.0
2012-02-16 13:25:00,34.45,34.46,34.44,34.46,85000.0,22.6872,22.6938,22.6807,22.6938,85000.0
2012-02-16 13:30:00,34.45,34.46,34.43,34.43,69000.0,22.6872,22.6938,22.6741,22.6741,69000.0
2012-02-16 13:35:00,34.43,34.48,34.43,34.44,165000.0,22.6741,22.707,22.6741,22.6807,165000.0
2012-02-16 13:40:00,34.44,34.45,34.43,34.44,66000.0,22.6807,22.6872,22.6741,22.6807,66000.0
2012-02-16 13:45:00,34.43,34.44,34.43,34.44,53600.0,22.6741,22.6807,22.6741,22.6807,53600.0
2012-02-16 13:50:00,34.44,34.44,34.42,34.43,75800.0,22.6807,22.6807,22.6675,22.6741,75800.0
2012-02-16 13:55:00,34.43,34.43,34.42,34.42,58800.0,22.6741,22.6741,22.6675,22.6675,58800.0
2012-02-16 14:00:00,34.42,34.42,34.41,34.41,54600.0,22.6675,22.6675,22.6609,22.6609,54600.0
2012-02-16 14:05:00,34.41,34.41,34.39,34.4,71000.0,22.6609,22.6609,22.6477,22.6543,71000.0
2012-02-16 14:10:00,34.4,34.42,34.39,34.42,368000.0,22.6543,22.6675,22.6477,22.6675,368000.0
2012-02-16 14:15:00,34.42,34.45,34.42,34.45,80000.0,22.6675,22.6872,22.6675,22.6872,80000.0
2012-02-16 14:20:00,34.45,34.46,34.44,34.45,111800.0,22.6872,22.6938,22.6807,22.6872,111800.0
2012-02-16 14:25:00,34.45,34.47,34.45,34.47,149000.0,22.6872,22.7004,22.6872,22.7004,149000.0
2012-02-16 14:30:00,34.47,34.49,34.47,34.49,93600.0,22.7004,22.7136,22.7004,22.7136,93600.0
2012-02-16 14:35:00,34.49,34.49,34.47,34.48,145600.0,22.7136,22.7136,22.7004,22.707,145600.0
2012-02-16 14:40:00,34.48,34.48,34.47,34.47,64800.0,22.707,22.707,22.7004,22.7004,64800.0
2012-02-16 14:45:00,34.48,34.48,34.46,34.47,84000.0,22.707,22.707,22.6938,22.7004,84000.0
2012-02-16 14:50:00,34.48,34.48,34.47,34.47,94600.0,22.707,22.707,22.7004,22.7004,94600.0
2012-02-16 14:55:00,34.47,34.47,34.47,34.47,56200.0,22.7004,22.7004,22.7004,22.7004,56200.0
2012-02-16 15:00:00,34.47,34.48,34.47,34.47,131000.0,22.7004,22.707,22.7004,22.7004,131000.0
2012-02-16 15:05:00,34.47,34.48,34.46,34.46,79400.0,22.7004,22.707,22.6938,22.6938,79400.0
2012-02-16 15:10:00,34.46,34.48,34.45,34.47,164000.0,22.6938,22.707,22.6872,22.7004,164000.0
2012-02-16 15:15:00,34.47,34.48,34.46,34.47,97400.0,22.7004,22.707,22.6938,22.7004,97400.0
2012-02-16 15:20:00,34.48,34.48,34.47,34.47,98400.0,22.707,22.707,22.7004,22.7004,98400.0
2012-02-16 15:25:00,34.47,34.48,34.47,34.48,83600.0,22.7004,22.707,22.7004,22.707,83600.0
2012-02-16 15:30:00,34.48,34.48,34.44,34.44,151200.0,22.707,22.707,22.6807,22.6807,151200.0
2012-02-16 15:35:00,34.44,34.44,34.41,34.42,189200.0,22.6807,22.6807,22.6609,22.6675,189200.0
2012-02-16 15:40:00,34.42,34.45,34.42,34.45,148000.0,22.6675,22.6872,22.6675,22.6872,148000.0
2012-02-16 15:45:00,34.45,34.47,34.44,34.44,331200.0,22.6872,22.7004,22.6807,22.6807,331200.0
2012-02-16 15:50:00,34.44,34.45,34.43,34.45,308200.0,22.6807,22.6872,22.6741,22.6872,308200.0
2012-02-16 15:55:00,34.45,34.45,34.43,34.44,441200.0,22.6872,22.6872,22.6741,22.6807,441200.0
2012-02-17 09:30:00,34.53,34.56,34.39,34.52,3517800.0,22.7399,22.7597,22.6477,22.7333,3517800.0
2012-02-17 09:35:00,34.52,34.52,34.45,34.47,217000.0,22.7333,22.7333,22.6872,22.7004,217000.0
2012-02-17 09:40:00,34.47,34.49,34.38,34.48,245800.0,22.7004,22.7136,22.6411,22.707,245800.0
2012-02-17 09:45:00,34.47,34.49,34.4,34.41,202600.0,22.7004,22.7136,22.6543,22.6609,202600.0
2012-02-17 09:50:00,34.41,34.43,34.36,34.37,189400.0,22.6609,22.6741,22.628,22.6346,189400.0
2012-02-17 09:55:00,34.37,34.39,34.31,34.31,119600.0,22.6346,22.6477,22.595,22.595,119600.0
2012-02-17 10:00:00,34.32,34.35,34.3,34.34,179400.0,22.6016,22.6214,22.5885,22.6148,179400.0
2012-02-17 10:05:00,34.35,34.35,34.32,34.34,156200.0,22.6214,22.6214,22.6016,22.6148,156200.0
2012-02-17 10:10:00,34.34,34.36,34.33,34.36,187600.0,22.6148,22.628,22.6082,22.628,187600.0
2012-02-17 10:15:00,34.35,34.36,34.32,34.32,157200.0,22.6214,22.628,22.6016,22.6016,157200.0
2012-02-17 10:20:00,34.32,34.37,34.31,34.37,194600.0,22.6016,22.6346,22.595,22.6346,194600.0
2012-02-17 10:25:00,34.37,34.41,34.37,34.38,207600.0,22.6346,22.6609,22.6346,22.6411,207600.0
2012-02-17 10:30:00,34.38,34.39,34.31,34.34,252800.0,22.6411,22.6477,22.595,22.6148,252800.0
2012-02-17 10:35:00,34.34,34.37,34.34,34.35,201400.0,22.6148,22.6346,22.6148,22.6214,201400.0
2012-02-17 10:40:00,34.35,34.38,34.35,34.37,195400.0,22.6214,22.6411,22.6214,22.6346,195400.0
2012-02-17 10:45:00,34.38,34.43,34.38,34.43,294400.0,22.6411,22.6741,22.6411,22.6741,294400.0
2012-02-17 10:50:00,34.43,34.46,34.42,34.44,142400.0,22.6741,22.6938,22.6675,22.6807,142400.0
2012-02-17 10:55:00,34.44,34.45,34.43,34.44,130000.0,22.6807,22.6872,22.6741,22.6807,130000.0
2012-02-17 11:00:00,34.45,34.45,34.4,34.43,91000.0,22.6872,22.6872,22.6543,22.6741,91000.0
2012-02-17 11:05:00,34.43,34.45,34.43,34.45,116400.0,22.6741,22.6872,22.6741,22.6872,116400.0
2012-02-17 11:10:00,34.44,34.48,34.43,34.47,139600.0,22.6807,22.707,22.6741,22.7004,139600.0
2012-02-17 11:15:00,34.46,34.49,34.46,34.48,109400.0,22.6938,22.7136,22.6938,22.707,109400.0
2012-02-17 11:20:00,34.48,34.5,34.48,34.5,55200.0,22.707,22.7202,22.707,22.7202,55200.0
2012-02-17 11:25:00,34.5,34.5,34.47,34.49,163800.0,22.7202,22.7202,22.7004,22.7136,163800.0
2012-02-17 11:30:00,34.49,34.52,34.48,34.51,161400.0,22.7136,22.7333,22.707,22.7267,161400.0
2012-02-17 11:35:00,34.51,34.51,34.49,34.51,112200.0,22.7267,22.7267,22.7136,22.7267,112200.0
2012-02-17 11:40:00,34.51,34.52,34.49,34.52,128200.0,22.7267,22.7333,22.7136,22.7333,128200.0
2012-02-17 11:45:00,34.52,34.54,34.5,34.51,265800.0,22.7333,22.7465,22.7202,22.7267,265800.0
2012-02-17 11:50:00,34.52,34.54,34.5,34.52,297000.0,22.7333,22.7465,22.7202,22.7333,297000.0
2012-02-17 11:55:00,34.52,34.55,34.49,34.49,184800.0,22.7333,22.7531,22.7136,22.7136,184800.0
2012-02-17 12:00:00,34.49,34.51,34.47,34.47,191800.0,22.7136,22.7267,22.7004,22.7004,191800.0
2012-02-17 12:05:00,34.47,34.47,34.46,34.47,65800.0,22.7004,22.7004,22.6938,22.7004,65800.0
2012-02-17 12:10:00,34.47,34.5,34.46,34.49,91000.0,22.7004,22.7202,22.6938,22.7136,91000.0
2012-02-17 12:15:00,34.49,34.5,34.49,34.49,73800.0,22.7136,22.7202,22.7136,22.7136,73800.0
2012-02-17 12:20:00,34.49,34.49,34.48,34.48,59000.0,22.7136,22.7136,22.707,22.707,59000.0
2012-02-17 12:25:00,34.48,34.48,34.47,34.47,41600.0,22.707,22.707,22.7004,22.7004,41600.0
2012-02-17 12:30:00,34.47,34.47,34.47,34.47,32200.0,22.7004,22.7004,22.7004,22.7004,32200.0
2012-02-17 12:35:00,34.47,34.49,34.47,34.49,68600.0,22.7004,22.7136,22.7004,22.7136,68600.0
2012-02-17 12:40:00,34.49,34.49,34.49,34.49,71000.0,22.7136,22.7136,22.7136,22.7136,71000.0
2012-02-17 12:45:00,34.49,34.51,34.49,34.5,88600.0,22.7136,22.7267,22.7136,22.7202,88600.0
2012-02-17 12:50:00,34.5,34.52,34.49,34.51,65000.0,22.7202,22.7333,22.7136,22.7267,65000.0
2012-02-17 12:55:00,34.51,34.52,34.49,34.5,53400.0,22.7267,22.7333,22.7136,22.7202,53400.0
2012-02-17 13:00:00,34.5,34.52,34.49,34.49,100800.0,22.7202,22.7333,22.7136,22.7136,100800.0
2012-02-17 13:05:00,34.49,34.51,34.49,34.5,37400.0,22.7136,22.7267,22.7136,22.7202,37400.0
2012-02-17 13:10:00,34.5,34.51,34.49,34.49,37200.0,22.7202,22.7267,22.7136,22.7136,37200.0
2012-02-17 13:15:00,34.49,34.52,34.49,34.52,68200.0,22.7136,22.7333,22.7136,22.7333,68200.0
2012-02-17 13:20:00,34.52,34.53,34.5,34.5,72400.0,22.7333,22.7399,22.7202,22.7202,72400.0
2012-02-17 13:25:00,34.49,34.51,34.49,34.49,44600.0,22.7136,22.7267,22.7136,22.7136,44600.0
2012-02-17 13:30:00,34.49,34.52,34.49,34.52,148800.0,22.7136,22.7333,22.7136,22.7333,148800.0
2012-02-17 13:35:00,34.52,34.52,34.52,34.52,27400.0,22.7333,22.7333,22.7333,22.7333,27400.0
2012-02-17 13:40:00,34.52,34.52,34.51,34.51,50000.0,22.7333,22.7333,22.7267,22.7267,50000.0
2012-02-17 13:45:00,34.51,34.51,34.5,34.51,93600.0,22.7267,22.7267,22.7202,22.7267,93600.0
2012-02-17 13:50:00,34.51,34.51,34.5,34.51,37600.0,22.7267,22.7267,22.7202,22.7267,37600.0
2012-02-17 13:55:00,34.51,34.52,34.51,34.52,124200.0,22.7267,22.7333,22.7267,22.7333,124200.0
2012-02-17 14:00:00,34.52,34.55,34.52,34.55,102000.0,22.7333,22.7531,22.7333,22.7531,102000.0
2012-02-17 14:05:00,34.55,34.55,34.54,34.55,101600.0,22.7531,22.7531,22.7465,22.7531,101600.0
2012-02-17 14:10:00,34.55,34.58,34.52,34.57,180000.0,22.7531,22.7728,22.7333,22.7663,180000.0
2012-02-17 14:15:00,34.58,34.59,34.56,34.57,161200.0,22.7728,22.7794,22.7597,22.7663,161200.0
2012-02-17 14:20:00,34.57,34.59,34.56,34.56,74400.0,22.7663,22.7794,22.7597,22.7597,74400.0
2012-02-17 14:25:00,34.56,34.58,34.56,34.56,147800.0,22.7597,22.7728,22.7597,22.7597,147800.0
2012-02-17 14:30:00,34.56,34.56,34.54,34.54,95800.0,22.7597,22.7597,22.7465,22.7465,95800.0
2012-02-17 14:35:00,34.55,34.55,34.54,34.54,145000.0,22.7531,22.7531,22.7465,22.7465,145000.0
2012-02-17 14:40:00,34.54,34.54,34.5,34.5,122400.0,22.7465,22.7465,22.7202,22.7202,122400.0
2012-02-17 14:45:00,34.5,34.52,34.5,34.52,61600.0,22.7202,22.7333,22.7202,22.7333,61600.0
2012-02-17 14:50:00,34.52,34.52,34.5,34.5,48200.0,22.7333,22.7333,22.7202,22.7202,48200.0
2012-02-17 14:55:00,34.51,34.51,34.5,34.51,52200.0,22.7267,22.7267,22.7202,22.7267,52200.0
2012-02-17 15:00:00,34.51,34.52,34.5,34.51,57200.0,22.7267,22.7333,22.7202,22.7267,57200.0
2012-02-17 15:05:00,34.51,34.52,34.5,34.51,106200.0,22.7267,22.7333,22.7202,22.7267,106200.0
2012-02-17 15:10:00,34.51,34.52,34.51,34.52,49800.0,22.7267,22.7333,22.7267,22.7333,49800.0
2012-02-17 15:15:00,34.52,34.53,34.51,34.52,106400.0,22.7333,22.7399,22.7267,22.7333,106400.0
2012-02-17 15:20:00,34.52,34.54,34.51,34.54,121600.0,22.7333,22.7465,22.7267,22.7465,121600.0
2012-02-17 15:25:00,34.54,34.56,34.54,34.56,93800.0,22.7465,22.7597,22.7465,22.7597,93800.0
2012-02-17 15:30:00,34.56,34.57,34.55,34.55,134200.0,22.7597,22.7663,22.7531,22.7531,134200.0
2012-02-17 15:35:00,34.55,34.56,34.55,34.55,161600.0,22.7531,22.7597,22.7531,22.7531,161600.0
2012-02-17 15:40:00,34.55,34.56,34.53,34.54,139200.0,22.7531,22.7597,22.7399,22.7465,139200.0
2012-02-17 15:45:00,34.54,34.55,34.52,34.54,225400.0,22.7465,22.7531,22.7333,22.7465,225400.0
2012-02-17 15:50:00,34.54,34.54,34.51,34.52,315800.0,22.7465,22.7465,22.7267,22.7333,315800.0
2012-02-17 15:55:00,34.53,34.53,34.51,34.52,381600.0,22.7399,22.7399,22.7267,22.7333,381600.0
2012-02-21 09:30:00,34.44,34.49,34.4,34.45,815800.0,22.6807,22.7136,22.6543,22.6872,815800.0
2012-02-21 09:35:00,34.45,34.46,34.4,34.45,159200.0,22.6872,22.6938,22.6543,22.6872,159200.0
2012-02-21 09:40:00,34.45,34.47,34.44,34.44,91400.0,22.6872,22.7004,22.6807,22.6807,91400.0
2012-02-21 09:45:00,34.44,34.45,34.38,34.38,270600.0,22.6807,22.6872,22.6411,22.6411,270600.0
2012-02-21 09:50:00,34.38,34.4,34.34,34.35,177600.0,22.6411,22.6543,22.6148,22.6214,177600.0
2012-02-21 09:55:00,34.34,34.35,34.32,34.34,224200.0,22.6148,22.6214,22.6016,22.6148,224200.0
2012-02-21 10:00:00,34.34,34.34,34.27,34.28,303800.0,22.6148,22.6148,22.5687,22.5753,303800.0
2012-02-21 10:05:00,34.28,34.3,34.25,34.28,165200.0,22.5753,22.5885,22.5555,22.5753,165200.0
2012-02-21 10:10:00,34.28,34.3,34.26,34.27,122400.0,22.5753,22.5885,22.5621,22.5687,122400.0
2012-02-21 10:15:00,34.27,34.29,34.26,34.29,126600.0,22.5687,22.5819,22.5621,22.5819,126600.0
2012-02-21 10:20:00,34.29,34.29,34.27,34.27,106000.0,22.5819,22.5819,22.5687,22.5687,106000.0
2012-02-21 10:25:00,34.28,34.29,34.27,34.27,146400.0,22.5753,22.5819,22.5687,22.5687,146400.0
2012-02-21 10:30:00,34.27,34.3,34.27,34.3,85400.0,22.5687,22.5885,22.5687,22.5885,85400.0
2012-02-21 10:35:00,34.3,34.33,34.29,34.32,166800.0,22.5885,22.6082,22.5819,22.6016,166800.0
2012-02-21 10:40:00,34.31,34.33,34.29,34.3,159800.0,22.595,22.6082,22.5819,22.5885,159800.0
2012-02-21 10:45:00,34.3,34.32,34.3,34.32,94800.0,22.5885,22.6016,22.5885,22.6016,94800.0
2012-02-21 10:50:00,34.32,34.34,34.32,34.33,75600.0,22.6016,22.6148,22.6016,22.6082,75600.0
2012-02-21 10:55:00,34.33,34.36,34.33,34.36,150000.0,22.6082,22.628,22.6082,22.628,150000.0
2012-02-21 11:00:00,34.36,34.36,34.34,34.34,131000.0,22.628,22.628,22.6148,22.6148,131000.0
2012-02-21 11:05:00,34.34,34.36,34.34,34.35,120600.0,22.6148,22.628,22.6148,22.6214,120600.0
2012-02-21 11:10:00,34.35,34.37,34.35,34.35,137600.0,22.6214,22.6346,22.6214,22.6214,137600.0
2012-02-21 11:15:00,34.35,34.38,34.35,34.38,87400.0,22.6214,22.6411,22.6214,22.6411,87400.0
2012-02-21 11:20:00,34.38,34.4,34.38,34.38,113600.0,22.6411,22.6543,22.6411,22.6411,113600.0
2012-02-21 11:25:00,34.38,34.41,34.38,34.41,86400.0,22.6411,22.6609,22.6411,22.6609,86400.0
2012-02-21 11:30:00,34.41,34.42,34.4,34.41,95400.0,22.6609,22.6675,22.6543,22.6609,95400.0
2012-02-21 11:35:00,34.41,34.42,34.41,34.42,100800.0,22.6609,22.6675,22.6609,22.6675,100800.0
2012-02-21 11:40:00,34.42,34.42,34.38,34.38,103400.0,22.6675,22.6675,22.6411,22.6411,103400.0
2012-02-21 11:45:00,34.38,34.4,34.37,34.4,77000.0,22.6411,22.6543,22.6346,22.6543,77000.0
2012-02-21 11:50:00,34.4,34.41,34.4,34.4,52600.0,22.6543,22.6609,22.6543,22.6543,52600.0
2012-02-21 11:55:00,34.4,34.41,34.39,34.39,127600.0,22.6543,22.6609,22.6477,22.6477,127600.0
2012-02-21 12:00:00,34.39,34.41,34.39,34.41,79000.0,22.6477,22.6609,22.6477,22.6609,79000.0
2012-02-21 12:05:00,34.41,34.44,34.4,34.44,112000.0,22.6609,22.6807,22.6543,22.6807,112000.0
2012-02-21 12:10:00,34.44,34.44,34.43,34.44,118800.0,22.6807,22.6807,22.6741,22.6807,118800.0
2012-02-21 12:15:00,34.44,34.45,34.44,34.45,99200.0,22.6807,22.6872,22.6807,22.6872,99200.0
2012-02-21 12:20:00,34.45,34.46,34.44,34.46,84800.0,22.6872,22.6938,22.6807,22.6938,84800.0
2012-02-21 12:25:00,34.46,34.48,34.46,34.48,102600.0,22.6938,22.707,22.6938,22.707,102600.0
2012-02-21 12:30:00,34.48,34.49,34.47,34.48,212000.0,22.707,22.7136,22.7004,22.707,212000.0
2012-02-21 12:35:00,34.48,34.49,34.47,34.49,112200.0,22.707,22.7136,22.7004,22.7136,112200.0
2012-02-21 12:40:00,34.49,34.49,34.47,34.48,105000.0,22.7136,22.7136,22.7004,22.707,105000.0
2012-02-21 12:45:00,34.48,34.49,34.48,34.49,83600.0,22.707,22.7136,22.707,22.7136,83600.0
2012-02-21 12:50:00,34.49,34.49,34.49,34.49,31200.0,22.7136,22.7136,22.7136,22.7136,31200.0
2012-02-21 12:55:00,34.49,34.49,34.49,34.49,78800.0,22.7136,22.7136,22.7136,22.7136,78800.0
2012-02-21 13:00:00,34.49,34.49,34.48,34.49,83000.0,22.7136,22.7136,22.707,22.7136,83000.0
2012-02-21 13:05:00,34.49,34.49,34.49,34.49,64600.0,22.7136,22.7136,22.7136,22.7136,64600.0
2012-02-21 13:10:00,34.49,34.49,34.49,34.49,46800.0,22.7136,22.7136,22.7136,22.7136,46800.0
2012-02-21 13:15:00,34.49,34.5,34.49,34.49,193400.0,22.7136,22.7202,22.7136,22.7136,193400.0
2012-02-21 13:20:00,34.49,34.49,34.49,34.49,79600.0,22.7136,22.7136,22.7136,22.7136,79600.0
2012-02-21 13:25:00,34.49,34.49,34.49,34.49,48600.0,22.7136,22.7136,22.7136,22.7136,48600.0
2012-02-21 13:30:00,34.49,34.52,34.49,34.52,429200.0,22.7136,22.7333,22.7136,22.7333,429200.0
2012-02-21 13:35:00,34.52,34.52,34.52,34.52,73400.0,22.7333,22.7333,22.7333,22.7333,73400.0
2012-02-21 13:40:00,34.52,34.52,34.5,34.51,72200.0,22.7333,22.7333,22.7202,22.7267,72200.0
2012-02-21 13:45:00,34.51,34.51,34.5,34.51,43600.0,22.7267,22.7267,22.7202,22.7267,43600.0
2012-02-21 13:50:00,34.51,34.52,34.5,34.5,62800.0,22.7267,22.7333,22.7202,22.7202,62800.0
2012-02-21 13:55:00,34.51,34.51,34.49,34.5,92600.0,22.7267,22.7267,22.7136,22.7202,92600.0
2012-02-21 14:00:00,34.51,34.51,34.49,34.49,81600.0,22.7267,22.7267,22.7136,22.7136,81600.0
2012-02-21 14:05:00,34.49,34.51,34.49,34.51,87200.0,22.7136,22.7267,22.7136,22.7267,87200.0
2012-02-21 14:10:00,34.51,34.51,34.46,34.47,190200.0,22.7267,22.7267,22.6938,22.7004,190200.0
2012-02-21 14:15:00,34.47,34.47,34.45,34.46,61200.0,22.7004,22.7004,22.6872,22.6938,61200.0
2012-02-21 14:20:00,34.46,34.46,34.44,34.45,84800.0,22.6938,22.6938,22.6807,22.6872,84800.0
2012-02-21 14:25:00,34.44,34.45,34.43,34.43,58800.0,22.6807,22.6872,22.6741,22.6741,58800.0
2012-02-21 14:30:00,34.43,34.43,34.42,34.42,89200.0,22.6741,22.6741,22.6675,22.6675,89200.0
2012-02-21 14:35:00,34.42,34.42,34.38,34.38,164600.0,22.6675,22.6675,22.6411,22.6411,164600.0
2012-02-21 14:40:00,34.38,34.42,34.38,34.42,111000.0,22.6411,22.6675,22.6411,22.6675,111000.0
2012-02-21 14:45:00,34.42,34.43,34.41,34.42,73000.0,22.6675,22.6741,22.6609,22.6675,73000.0
2012-02-21 14:50:00,34.42,34.42,34.38,34.38,132600.0,22.6675,22.6675,22.6411,22.6411,132600.0
2012-02-21 14:55:00,34.39,34.4,34.38,34.39,100800.0,22.6477,22.6543,22.6411,22.6477,100800.0
2012-02-21 15:00:00,34.4,34.4,34.39,34.4,57000.0,22.6543,22.6543,22.6477,22.6543,57000.0
2012-02-21 15:05:00,34.4,34.41,34.39,34.39,137800.0,22.6543,22.6609,22.6477,22.6477,137800.0
2012-02-21 15:10:00,34.39,34.4,34.38,34.4,72400.0,22.6477,22.6543,22.6411,22.6543,72400.0
2012-02-21 15:15:00,34.41,34.42,34.4,34.42,47600.0,22.6609,22.6675,22.6543,22.6675,47600.0
2012-02-21 15:20:00,34.42,34.43,34.41,34.41,59200.0,22.6675,22.6741,22.6609,22.6609,59200.0
2012-02-21 15:25:00,34.41,34.42,34.38,34.39,106600.0,22.6609,22.6675,22.6411,22.6477,106600.0
2012-02-21 15:30:00,34.4,34.4,34.38,34.39,126200.0,22.6543,22.6543,22.6411,22.6477,126200.0
2012-02-21 15:35:00,34.39,34.41,34.38,34.41,130000.0,22.6477,22.6609,22.6411,22.6609,130000.0
2012-02-21 15:40:00,34.41,34.43,34.4,34.41,199800.0,22.6609,22.6741,22.6543,22.6609,199800.0
2012-02-21 15:45:00,34.41,34.43,34.4,34.41,227600.0,22.6609,22.6741,22.6543,22.6609,227600.0
2012-02-21 15:50:00,34.41,34.42,34.4,34.42,382400.0,22.6609,22.6675,22.6543,22.6675,382400.0
2012-02-21 15:55:00,34.42,34.42,34.4,34.42,998600.0,22.6675,22.6675,22.6543,22.6675,998600.0
2012-02-22 09:30:00,34.3,34.44,34.3,34.41,499600.0,22.5885,22.6807,22.5885,22.6609,499600.0
2012-02-22 09:35:00,34.4,34.45,34.38,34.43,225000.0,22.6543,22.6872,22.6411,22.6741,225000.0
2012-02-22 09:40:00,34.43,34.45,34.42,34.43,231200.0,22.6741,22.6872,22.6675,22.6741,231200.0
2012-02-22 09:45:00,34.43,34.44,34.42,34.44,266200.0,22.6741,22.6807,22.6675,22.6807,266200.0
2012-02-22 09:50:00,34.43,34.44,34.43,34.44,123400.0,22.6741,22.6807,22.6741,22.6807,123400.0
2012-02-22 09:55:00,34.44,34.49,34.44,34.49,202000.0,22.6807,22.7136,22.6807,22.7136,202000.0
2012-02-22 10:00:00,34.49,34.52,34.48,34.52,507600.0,22.7136,22.7333,22.707,22.7333,507600.0
2012-02-22 10:05:00,34.52,34.58,34.52,34.55,268200.0,22.7333,22.7728,22.7333,22.7531,268200.0
2012-02-22 10:10:00,34.55,34.59,34.55,34.56,191200.0,22.7531,22.7794,22.7531,22.7597,191200.0
2012-02-22 10:15:00,34.56,34.56,34.51,34.51,122600.0,22.7597,22.7597,22.7267,22.7267,122600.0
2012-02-22 10:20:00,34.51,34.55,34.49,34.5,154800.0,22.7267,22.7531,22.7136,22.7202,154800.0
2012-02-22 10:25:00,34.5,34.54,34.49,34.53,93600.0,22.7202,22.7465,22.7136,22.7399,93600.0
2012-02-22 10:30:00,34.53,34.55,34.52,34.55,108200.0,22.7399,22.7531,22.7333,22.7531,108200.0
2012-02-22 10:35:00,34.55,34.56,34.52,34.55,78800.0,22.7531,22.7597,22.7333,22.7531,78800.0
2012-02-22 10:40:00,34.55,34.55,34.52,34.53,90400.0,22.7531,22.7531,22.7333,22.7399,90400.0
2012-02-22 10:45:00,34.53,34.57,34.52,34.57,138400.0,22.7399,22.7663,22.7333,22.7663,138400.0
2012-02-22 10:50:00,34.58,34.59,34.57,34.58,84600.0,22.7728,22.7794,22.7663,22.7728,84600.0
2012-02-22 10:55:00,34.57,34.58,34.54,34.55,73800.0,22.7663,22.7728,22.7465,22.7531,73800.0
2012-02-22 11:00:00,34.56,34.57,34.55,34.57,104000.0,22.7597,22.7663,22.7531,22.7663,104000.0
2012-02-22 11:05:00,34.57,34.59,34.57,34.59,99000.0,22.7663,22.7794,22.7663,22.7794,99000.0
2012-02-22 11:10:00,34.59,34.59,34.57,34.57,61600.0,22.7794,22.7794,22.7663,22.7663,61600.0
2012-02-22 11:15:00,34.57,34.58,34.57,34.57,57200.0,22.7663,22.7728,22.7663,22.7663,57200.0
2012-02-22 11:20:00,34.57,34.58,34.51,34.52,133800.0,22.7663,22.7728,22.7267,22.7333,133800.0
2012-02-22 11:25:00,34.52,34.56,34.52,34.56,89400.0,22.7333,22.7597,22.7333,22.7597,89400.0
2012-02-22 11:30:00,34.56,34.58,34.55,34.57,127800.0,22.7597,22.7728,22.7531,22.7663,127800.0
2012-02-22 11:35:00,34.57,34.57,34.55,34.56,91000.0,22.7663,22.7663,22.7531,22.7597,91000.0
2012-02-22 11:40:00,34.56,34.56,34.52,34.53,147800.0,22.7597,22.7597,22.7333,22.7399,147800.0
2012-02-22 11:45:00,34.53,34.55,34.53,34.54,147400.0,22.7399,22.7531,22.7399,22.7465,147400.0
2012-02-22 11:50:00,34.54,34.57,34.54,34.57,102000.0,22.7465,22.7663,22.7465,22.7663,102000.0
2012-02-22 11:55:00,34.56,34.56,34.54,34.54,87600.0,22.7597,22.7597,22.7465,22.7465,87600.0
2012-02-22 12:00:00,34.54,34.55,34.52,34.54,110000.0,22.7465,22.7531,22.7333,22.7465,110000.0
2012-02-22 12:05:00,34.55,34.56,34.54,34.56,94600.0,22.7531,22.7597,22.7465,22.7597,94600.0
2012-02-22 12:10:00,34.56,34.58,34.55,34.57,128400.0,22.7597,22.7728,22.7531,22.7663,128400.0
2012-02-22 12:15:00,34.57,34.58,34.57,34.58,104600.0,22.7663,22.7728,22.7663,22.7728,104600.0
2012-02-22 12:20:00,34.58,34.58,34.55,34.56,227400.0,22.7728,22.7728,22.7531,22.7597,227400.0
2012-02-22 12:25:00,34.56,34.58,34.56,34.57,63600.0,22.7597,22.7728,22.7597,22.7663,63600.0
2012-02-22 12:30:00,34.58,34.58,34.56,34.57,29600.0,22.7728,22.7728,22.7597,22.7663,29600.0
2012-02-22 12:35:00,34.56,34.57,34.56,34.56,120400.0,22.7597,22.7663,22.7597,22.7597,120400.0
2012-02-22 12:40:00,34.56,34.56,34.5,34.51,151200.0,22.7597,22.7597,22.7202,22.7267,151200.0
2012-02-22 12:45:00,34.51,34.51,34.49,34.49,252400.0,22.7267,22.7267,22.7136,22.7136,252400.0
2012-02-22 12:50:00,34.49,34.5,34.49,34.49,46400.0,22.7136,22.7202,22.7136,22.7136,46400.0
2012-02-22 12:55:00,34.49,34.5,34.49,34.5,151600.0,22.7136,22.7202,22.7136,22.7202,151600.0
2012-02-22 13:00:00,34.5,34.5,34.49,34.5,96600.0,22.7202,22.7202,22.7136,22.7202,96600.0
2012-02-22 13:05:00,34.5,34.51,34.49,34.51,123200.0,22.7202,22.7267,22.7136,22.7267,123200.0
2012-02-22 13:10:00,34.51,34.51,34.49,34.5,89400.0,22.7267,22.7267,22.7136,22.7202,89400.0
2012-02-22 13:15:00,34.5,34.52,34.5,34.52,113200.0,22.7202,22.7333,22.7202,22.7333,113200.0
2012-02-22 13:20:00,34.52,34.53,34.52,34.53,88800.0,22.7333,22.7399,22.7333,22.7399,88800.0
2012-02-22 13:25:00,34.53,34.58,34.52,34.57,194600.0,22.7399,22.7728,22.7333,22.7663,194600.0
2012-02-22 13:30:00,34.58,34.58,34.57,34.57,47000.0,22.7728,22.7728,22.7663,22.7663,47000.0
2012-02-22 13:35:00,34.57,34.57,34.56,34.57,39600.0,22.7663,22.7663,22.7597,22.7663,39600.0
2012-02-22 13:40:00,34.56,34.57,34.56,34.57,18200.0,22.7597,22.7663,22.7597,22.7663,18200.0
2012-02-22 13:45:00,34.57,34.58,34.56,34.58,80200.0,22.7663,22.7728,22.7597,22.7728,80200.0
2012-02-22 13:50:00,34.58,34.6,34.58,34.6,49600.0,22.7728,22.786,22.7728,22.786,49600.0
2012-02-22 13:55:00,34.6,34.62,34.6,34.62,151600.0,22.786,22.7992,22.786,22.7992,151600.0
2012-02-22 14:00:00,34.62,34.64,34.62,34.63,140200.0,22.7992,22.8124,22.7992,22.8058,140200.0
2012-02-22 14:05:00,34.63,34.64,34.63,34.63,62400.0,22.8058,22.8124,22.8058,22.8058,62400.0
2012-02-22 14:10:00,34.63,34.63,34.63,34.63,43200.0,22.8058,22.8058,22.8058,22.8058,43200.0
2012-02-22 14:15:00,34.63,34.66,34.63,34.66,89200.0,22.8058,22.8255,22.8058,22.8255,89200.0
2012-02-22 14:20:00,34.66,34.67,34.65,34.66,93000.0,22.8255,22.8321,22.8189,22.8255,93000.0
2012-02-22 14:25:00,34.66,34.66,34.65,34.65,63200.0,22.8255,22.8255,22.8189,22.8189,63200.0
2012-02-22 14:30:00,34.65,34.66,34.63,34.63,116200.0,22.8189,22.8255,22.8058,22.8058,116200.0
2012-02-22 14:35:00,34.63,34.63,34.62,34.63,81800.0,22.8058,22.8058,22.7992,22.8058,81800.0
2012-02-22 14:40:00,34.63,34.63,34.62,34.62,50000.0,22.8058,22.8058,22.7992,22.7992,50000.0
2012-02-22 14:45:00,34.62,34.63,34.62,34.63,75600.0,22.7992,22.8058,22.7992,22.8058,75600.0
2012-02-22 14:50:00,34.63,34.63,34.62,34.62,51200.0,22.8058,22.8058,22.7992,22.7992,51200.0
2012-02-22 14:55:00,34.62,34.62,34.62,34.62,67200.0,22.7992,22.7992,22.7992,22.7992,67200.0
2012-02-22 15:00:00,34.62,34.62,34.6,34.6,130200.0,22.7992,22.7992,22.786,22.786,130200.0
2012-02-22 15:05:00,34.6,34.62,34.6,34.62,135800.0,22.786,22.7992,22.786,22.7992,135800.0
2012-02-22 15:10:00,34.62,34.63,34.62,34.63,82600.0,22.7992,22.8058,22.7992,22.8058,82600.0
2012-02-22 15:15:00,34.63,34.65,34.63,34.64,84000.0,22.8058,22.8189,22.8058,22.8124,84000.0
2012-02-22 15:20:00,34.64,34.65,34.63,34.64,67400.0,22.8124,22.8189,22.8058,22.8124,67400.0
2012-02-22 15:25:00,34.64,34.65,34.63,34.63,221600.0,22.8124,22.8189,22.8058,22.8058,221600.0
2012-02-22 15:30:00,34.63,34.64,34.61,34.63,307400.0,22.8058,22.8124,22.7926,22.8058,307400.0
2012-02-22 15:35:00,34.63,34.66,34.62,34.65,276200.0,22.8058,22.8255,22.7992,22.8189,276200.0
2012-02-22 15:40:00,34.65,34.66,34.63,34.63,211400.0,22.8189,22.8255,22.8058,22.8058,211400.0
2012-02-22 15:45:00,34.63,34.63,34.58,34.59,328200.0,22.8058,22.8058,22.7728,22.7794,328200.0
2012-02-22 15:50:00,34.59,34.6,34.58,34.59,313000.0,22.7794,22.786,22.7728,22.7794,313000.0
2012-02-22 15:55:00,34.6,34.62,34.58,34.62,1140600.0,22.786,22.7992,22.7728,22.7992,1140600.0
2012-02-23 09:30:00,34.55,34.58,34.46,34.52,461400.0,22.7531,22.7728,22.6938,22.7333,461400.0
2012-02-23 09:35:00,34.52,34.6,34.52,34.55,231600.0,22.7333,22.786,22.7333,22.7531,231600.0
2012-02-23 09:40:00,34.55,34.63,34.55,34.62,249000.0,22.7531,22.8058,22.7531,22.7992,249000.0
2012-02-23 09:45:00,34.62,34.63,34.55,34.55,134200.0,22.7992,22.8058,22.7531,22.7531,134200.0
2012-02-23 09:50:00,34.55,34.55,34.52,34.54,172000.0,22.7531,22.7531,22.7333,22.7465,172000.0
2012-02-23 09:55:00,34.54,34.55,34.53,34.54,127000.0,22.7465,22.7531,22.7399,22.7465,127000.0
2012-02-23 10:00:00,34.54,34.59,34.54,34.58,135400.0,22.7465,22.7794,22.7465,22.7728,135400.0
2012-02-23 10:05:00,34.58,34.64,34.57,34.63,261000.0,22.7728,22.8124,22.7663,22.8058,261000.0
2012-02-23 10:10:00,34.63,34.65,34.61,34.63,193400.0,22.8058,22.8189,22.7926,22.8058,193400.0
2012-02-23 10:15:00,34.63,34.63,34.59,34.59,168200.0,22.8058,22.8058,22.7794,22.7794,168200.0
2012-02-23 10:20:00,34.59,34.6,34.58,34.59,153000.0,22.7794,22.786,22.7728,22.7794,153000.0
2012-02-23 10:25:00,34.59,34.59,34.55,34.56,110400.0,22.7794,22.7794,22.7531,22.7597,110400.0
2012-02-23 10:30:00,34.55,34.56,34.51,34.52,180800.0,22.7531,22.7597,22.7267,22.7333,180800.0
2012-02-23 10:35:00,34.52,34.57,34.52,34.57,165800.0,22.7333,22.7663,22.7333,22.7663,165800.0
2012-02-23 10:40:00,34.57,34.58,34.54,34.54,122200.0,22.7663,22.7728,22.7465,22.7465,122200.0
2012-02-23 10:45:00,34.54,34.57,34.53,34.56,362800.0,22.7465,22.7663,22.7399,22.7597,362800.0
2012-02-23 10:50:00,34.56,34.61,34.56,34.6,158600.0,22.7597,22.7926,22.7597,22.786,158600.0
2012-02-23 10:55:00,34.6,34.63,34.59,34.62,118600.0,22.786,22.8058,22.7794,22.7992,118600.0
2012-02-23 11:00:00,34.61,34.62,34.6,34.62,150800.0,22.7926,22.7992,22.786,22.7992,150800.0
2012-02-23 11:05:00,34.62,34.62,34.59,34.59,124000.0,22.7992,22.7992,22.7794,22.7794,124000.0
2012-02-23 11:10:00,34.59,34.59,34.58,34.58,193800.0,22.7794,22.7794,22.7728,22.7728,193800.0
2012-02-23 11:15:00,34.58,34.58,34.56,34.56,103000.0,22.7728,22.7728,22.7597,22.7597,103000.0
2012-02-23 11:20:00,34.56,34.56,34.55,34.56,70000.0,22.7597,22.7597,22.7531,22.7597,70000.0
2012-02-23 11:25:00,34.56,34.57,34.55,34.55,116600.0,22.7597,22.7663,22.7531,22.7531,116600.0
2012-02-23 11:30:00,34.55,34.59,34.55,34.58,75600.0,22.7531,22.7794,22.7531,22.7728,75600.0
2012-02-23 11:35:00,34.58,34.59,34.58,34.58,43400.0,22.7728,22.7794,22.7728,22.7728,43400.0
2012-02-23 11:40:00,34.58,34.58,34.54,34.54,138400.0,22.7728,22.7728,22.7465,22.7465,138400.0
2012-02-23 11:45:00,34.54,34.55,34.52,34.53,166200.0,22.7465,22.7531,22.7333,22.7399,166200.0
2012-02-23 11:50:00,34.52,34.56,34.52,34.56,76800.0,22.7333,22.7597,22.7333,22.7597,76800.0
2012-02-23 11:55:00,34.56,34.57,34.55,34.56,43600.0,22.7597,22.7663,22.7531,22.7597,43600.0
2012-02-23 12:00:00,34.56,34.57,34.56,34.57,46600.0,22.7597,22.7663,22.7597,22.7663,46600.0
2012-02-23 12:05:00,34.56,34.57,34.55,34.57,43000.0,22.7597,22.7663,22.7531,22.7663,43000.0
2012-02-23 12:10:00,34.57,34.57,34.55,34.56,58800.0,22.7663,22.7663,22.7531,22.7597,58800.0
2012-02-23 12:15:00,34.56,34.58,34.55,34.56,172400.0,22.7597,22.7728,22.7531,22.7597,172400.0
2012-02-23 12:20:00,34.56,34.59,34.56,34.59,70600.0,22.7597,22.7794,22.7597,22.7794,70600.0
2012-02-23 12:25:00,34.59,34.59,34.57,34.58,75800.0,22.7794,22.7794,22.7663,22.7728,75800.0
2012-02-23 12:30:00,34.57,34.58,34.56,34.57,78800.0,22.7663,22.7728,22.7597,22.7663,78800.0
2012-02-23 12:35:00,34.57,34.58,34.56,34.58,66200.0,22.7663,22.7728,22.7597,22.7728,66200.0
2012-02-23 12:40:00,34.58,34.59,34.57,34.59,68600.0,22.7728,22.7794,22.7663,22.7794,68600.0
2012-02-23 12:45:00,34.59,34.6,34.59,34.6,69800.0,22.7794,22.786,22.7794,22.786,69800.0
2012-02-23 12:50:00,34.6,34.6,34.6,34.6,99400.0,22.786,22.786,22.786,22.786,99400.0
2012-02-23 12:55:00,34.6,34.6,34.58,34.6,68000.0,22.786,22.786,22.7728,22.786,68000.0
2012-02-23 13:00:00,34.6,34.6,34.58,34.58,35400.0,22.786,22.786,22.7728,22.7728,35400.0
2012-02-23 13:05:00,34.57,34.58,34.57,34.58,58600.0,22.7663,22.7728,22.7663,22.7728,58600.0
2012-02-23 13:10:00,34.58,34.59,34.58,34.59,54600.0,22.7728,22.7794,22.7728,22.7794,54600.0
2012-02-23 13:15:00,34.58,34.59,34.58,34.58,31600.0,22.7728,22.7794,22.7728,22.7728,31600.0
2012-02-23 13:20:00,34.58,34.59,34.58,34.58,50200.0,22.7728,22.7794,22.7728,22.7728,50200.0
2012-02-23 13:25:00,34.58,34.58,34.57,34.58,85800.0,22.7728,22.7728,22.7663,22.7728,85800.0
2012-02-23 13:30:00,34.58,34.6,34.57,34.58,136600.0,22.7728,22.786,22.7663,22.7728,136600.0
2012-02-23 13:35:00,34.58,34.6,34.58,34.58,36800.0,22.7728,22.786,22.7728,22.7728,36800.0
2012-02-23 13:40:00,34.58,34.58,34.57,34.57,60000.0,22.7728,22.7728,22.7663,22.7663,60000.0
2012-02-23 13:45:00,34.57,34.57,34.56,34.57,55800.0,22.7663,22.7663,22.7597,22.7663,55800.0
2012-02-23 13:50:00,34.57,34.57,34.55,34.57,65600.0,22.7663,22.7663,22.7531,22.7663,65600.0
2012-02-23 13:55:00,34.56,34.57,34.56,34.56,45600.0,22.7597,22.7663,22.7597,22.7597,45600.0
2012-02-23 14:00:00,34.56,34.56,34.55,34.55,138600.0,22.7597,22.7597,22.7531,22.7531,138600.0
2012-02-23 14:05:00,34.55,34.55,34.54,34.54,133400.0,22.7531,22.7531,22.7465,22.7465,133400.0
2012-02-23 14:10:00,34.54,34.57,34.54,34.57,101400.0,22.7465,22.7663,22.7465,22.7663,101400.0
2012-02-23 14:15:00,34.57,34.57,34.56,34.57,56000.0,22.7663,22.7663,22.7597,22.7663,56000.0
2012-02-23 14:20:00,34.57,34.58,34.56,34.58,34000.0,22.7663,22.7728,22.7597,22.7728,34000.0
2012-02-23 14:25:00,34.58,34.59,34.57,34.58,48200.0,22.7728,22.7794,22.7663,22.7728,48200.0
2012-02-23 14:30:00,34.58,34.58,34.57,34.57,76400.0,22.7728,22.7728,22.7663,22.7663,76400.0
2012-02-23 14:35:00,34.57,34.57,34.56,34.57,87600.0,22.7663,22.7663,22.7597,22.7663,87600.0
2012-02-23 14:40:00,34.57,34.57,34.55,34.56,133600.0,22.7663,22.7663,22.7531,22.7597,133600.0
2012-02-23 14:45:00,34.56,34.57,34.56,34.56,52800.0,22.7597,22.7663,22.7597,22.7597,52800.0
2012-02-23 14:50:00,34.56,34.58,34.56,34.58,72800.0,22.7597,22.7728,22.7597,22.7728,72800.0
2012-02-23 14:55:00,34.58,34.58,34.57,34.58,108400.0,22.7728,22.7728,22.7663,22.7728,108400.0
2012-02-23 15:00:00,34.58,34.61,34.58,34.61,118800.0,22.7728,22.7926,22.7728,22.7926,118800.0
2012-02-23 15:05:00,34.61,34.62,34.6,34.6,149600.0,22.7926,22.7992,22.786,22.786,149600.0
2012-02-23 15:10:00,34.6,34.63,34.6,34.63,209600.0,22.786,22.8058,22.786,22.8058,209600.0
2012-02-23 15:15:00,34.63,34.64,34.62,34.62,98200.0,22.8058,22.8124,22.7992,22.7992,98200.0
2012-02-23 15:20:00,34.62,34.63,34.61,34.62,67000.0,22.7992,22.8058,22.7926,22.7992,67000.0
2012-02-23 15:25:00,34.62,34.63,34.6,34.62,162600.0,22.7992,22.8058,22.786,22.7992,162600.0
2012-02-23 15:30:00,34.62,34.63,34.62,34.63,140600.0,22.7992,22.8058,22.7992,22.8058,140600.0
2012-02-23 15:35:00,34.63,34.65,34.62,34.62,274000.0,22.8058,22.8189,22.7992,22.7992,274000.0
2012-02-23 15:40:00,34.62,34.63,34.61,34.62,163000.0,22.7992,22.8058,22.7926,22.7992,163000.0
2012-02-23 15:45:00,34.62,34.62,34.6,34.61,199600.0,22.7992,22.7992,22.786,22.7926,199600.0
2012-02-23 15:50:00,34.61,34.62,34.6,34.62,189600.0,22.7926,22.7992,22.786,22.7992,189600.0
2012-02-23 15:55:00,34.62,34.63,34.58,34.59,492800.0,22.7992,22.8058,22.7728,22.7794,492800.0
2012-02-24 09:30:00,34.68,34.71,34.65,34.7,538400.0,22.8387,22.8585,22.8189,22.8519,538400.0
2012-02-24 09:35:00,34.7,34.75,34.69,34.72,608200.0,22.8519,22.8848,22.8453,22.865,608200.0
2012-02-24 09:40:00,34.72,34.72,34.6,34.6,204800.0,22.865,22.865,22.786,22.786,204800.0
2012-02-24 09:45:00,34.6,34.63,34.58,34.62,211200.0,22.786,22.8058,22.7728,22.7992,211200.0
2012-02-24 09:50:00,34.62,34.63,34.59,34.62,203000.0,22.7992,22.8058,22.7794,22.7992,203000.0
2012-02-24 09:55:00,34.62,34.63,34.6,34.62,209200.0,22.7992,22.8058,22.786,22.7992,209200.0
2012-02-24 10:00:00,34.61,34.63,34.59,34.6,259800.0,22.7926,22.8058,22.7794,22.786,259800.0
2012-02-24 10:05:00,34.6,34.61,34.6,34.6,99600.0,22.786,22.7926,22.786,22.786,99600.0
2012-02-24 10:10:00,34.6,34.61,34.6,34.6,108200.0,22.786,22.7926,22.786,22.786,108200.0
2012-02-24 10:15:00,34.6,34.61,34.59,34.61,166800.0,22.786,22.7926,22.7794,22.7926,166800.0
2012-02-24 10:20:00,34.6,34.63,34.6,34.61,249200.0,22.786,22.8058,22.786,22.7926,249200.0
2012-02-24 10:25:00,34.6,34.6,34.55,34.56,148800.0,22.786,22.786,22.7531,22.7597,148800.0
2012-02-24 10:30:00,34.56,34.56,34.52,34.52,144200.0,22.7597,22.7597,22.7333,22.7333,144200.0
2012-02-24 10:35:00,34.52,34.53,34.5,34.53,234600.0,22.7333,22.7399,22.7202,22.7399,234600.0
2012-02-24 10:40:00,34.53,34.55,34.52,34.52,159000.0,22.7399,22.7531,22.7333,22.7333,159000.0
2012-02-24 10:45:00,34.52,34.52,34.5,34.5,84800.0,22.7333,22.7333,22.7202,22.7202,84800.0
2012-02-24 10:50:00,34.51,34.52,34.5,34.51,107200.0,22.7267,22.7333,22.7202,22.7267,107200.0
2012-02-24 10:55:00,34.52,34.52,34.52,34.52,61800.0,22.7333,22.7333,22.7333,22.7333,61800.0
2012-02-24 11:00:00,34.52,34.54,34.52,34.54,110400.0,22.7333,22.7465,22.7333,22.7465,110400.0
2012-02-24 11:05:00,34.54,34.55,34.54,34.54,52400.0,22.7465,22.7531,22.7465,22.7465,52400.0
2012-02-24 11:10:00,34.54,34.55,34.52,34.52,104400.0,22.7465,22.7531,22.7333,22.7333,104400.0
2012-02-24 11:15:00,34.52,34.53,34.52,34.52,79000.0,22.7333,22.7399,22.7333,22.7333,79000.0
2012-02-24 11:20:00,34.52,34.52,34.52,34.52,46200.0,22.7333,22.7333,22.7333,22.7333,46200.0
2012-02-24 11:25:00,34.52,34.54,34.52,34.53,53400.0,22.7333,22.7465,22.7333,22.7399,53400.0
2012-02-24 11:30:00,34.53,34.54,34.53,34.53,106600.0,22.7399,22.7465,22.7399,22.7399,106600.0
2012-02-24 11:35:00,34.54,34.54,34.52,34.52,58600.0,22.7465,22.7465,22.7333,22.7333,58600.0
2012-02-24 11:40:00,34.52,34.53,34.52,34.53,31200.0,22.7333,22.7399,22.7333,22.7399,31200.0
2012-02-24 11:45:00,34.53,34.54,34.52,34.54,64200.0,22.7399,22.7465,22.7333,22.7465,64200.0
2012-02-24 11:50:00,34.54,34.55,34.52,34.53,181800.0,22.7465,22.7531,22.7333,22.7399,181800.0
2012-02-24 11:55:00,34.53,34.56,34.53,34.55,96800.0,22.7399,22.7597,22.7399,22.7531,96800.0
2012-02-24 12:00:00,34.56,34.56,34.55,34.55,66800.0,22.7597,22.7597,22.7531,22.7531,66800.0
2012-02-24 12:05:00,34.56,34.57,34.55,34.56,84000.0,22.7597,22.7663,22.7531,22.7597,84000.0
2012-02-24 12:10:00,34.57,34.57,34.55,34.55,52800.0,22.7663,22.7663,22.7531,22.7531,52800.0
2012-02-24 12:15:00,34.55,34.56,34.55,34.56,31000.0,22.7531,22.7597,22.7531,22.7597,31000.0
2012-02-24 12:20:00,34.56,34.56,34.55,34.56,38200.0,22.7597,22.7597,22.7531,22.7597,38200.0
2012-02-24 12:25:00,34.56,34.56,34.55,34.55,61200.0,22.7597,22.7597,22.7531,22.7531,61200.0
2012-02-24 12:30:00,34.55,34.55,34.54,34.54,65400.0,22.7531,22.7531,22.7465,22.7465,65400.0
2012-02-24 12:35:00,34.54,34.55,34.52,34.52,100200.0,22.7465,22.7531,22.7333,22.7333,100200.0
2012-02-24 12:40:00,34.52,34.52,34.51,34.51,61800.0,22.7333,22.7333,22.7267,22.7267,61800.0
2012-02-24 12:45:00,34.51,34.52,34.51,34.52,32400.0,22.7267,22.7333,22.7267,22.7333,32400.0
2012-02-24 12:50:00,34.52,34.52,34.49,34.51,194600.0,22.7333,22.7333,22.7136,22.7267,194600.0
2012-02-24 12:55:00,34.5,34.52,34.5,34.51,116200.0,22.7202,22.7333,22.7202,22.7267,116200.0
2012-02-24 13:00:00,34.51,34.53,34.51,34.52,102200.0,22.7267,22.7399,22.7267,22.7333,102200.0
2012-02-24 13:05:00,34.53,34.53,34.52,34.53,48800.0,22.7399,22.7399,22.7333,22.7399,48800.0
2012-02-24 13:10:00,34.53,34.54,34.52,34.53,56800.0,22.7399,22.7465,22.7333,22.7399,56800.0
2012-02-24 13:15:00,34.53,34.54,34.52,34.53,45000.0,22.7399,22.7465,22.7333,22.7399,45000.0
2012-02-24 13:20:00,34.52,34.53,34.52,34.52,51400.0,22.7333,22.7399,22.7333,22.7333,51400.0
2012-02-24 13:25:00,34.52,34.52,34.5,34.51,58800.0,22.7333,22.7333,22.7202,22.7267,58800.0
2012-02-24 13:30:00,34.5,34.51,34.49,34.49,124400.0,22.7202,22.7267,22.7136,22.7136,124400.0
2012-02-24 13:35:00,34.49,34.49,34.49,34.49,36800.0,22.7136,22.7136,22.7136,22.7136,36800.0
2012-02-24 13:40:00,34.49,34.49,34.48,34.48,176800.0,22.7136,22.7136,22.707,22.707,176800.0
2012-02-24 13:45:00,34.48,34.48,34.44,34.45,132800.0,22.707,22.707,22.6807,22.6872,132800.0
2012-02-24 13:50:00,34.44,34.46,34.44,34.46,119800.0,22.6807,22.6938,22.6807,22.6938,119800.0
2012-02-24 13:55:00,34.46,34.46,34.44,34.45,114200.0,22.6938,22.6938,22.6807,22.6872,114200.0
2012-02-24 14:00:00,34.45,34.45,34.42,34.42,155800.0,22.6872,22.6872,22.6675,22.6675,155800.0
2012-02-24 14:05:00,34.42,34.47,34.42,34.47,255000.0,22.6675,22.7004,22.6675,22.7004,255000.0
2012-02-24 14:10:00,34.47,34.47,34.46,34.47,90400.0,22.7004,22.7004,22.6938,22.7004,90400.0
2012-02-24 14:15:00,34.46,34.47,34.45,34.45,98200.0,22.6938,22.7004,22.6872,22.6872,98200.0
2012-02-24 14:20:00,34.46,34.46,34.44,34.44,110400.0,22.6938,22.6938,22.6807,22.6807,110400.0
2012-02-24 14:25:00,34.44,34.45,34.43,34.44,178400.0,22.6807,22.6872,22.6741,22.6807,178400.0
2012-02-24 14:30:00,34.44,34.44,34.42,34.43,267400.0,22.6807,22.6807,22.6675,22.6741,267400.0
2012-02-24 14:35:00,34.43,34.43,34.42,34.43,136400.0,22.6741,22.6741,22.6675,22.6741,136400.0
2012-02-24 14:40:00,34.43,34.43,34.42,34.43,132000.0,22.6741,22.6741,22.6675,22.6741,132000.0
2012-02-24 14:45:00,34.42,34.44,34.42,34.44,208000.0,22.6675,22.6807,22.6675,22.6807,208000.0
2012-02-24 14:50:00,34.44,34.44,34.43,34.43,145200.0,22.6807,22.6807,22.6741,22.6741,145200.0
2012-02-24 14:55:00,34.43,34.44,34.43,34.43,79800.0,22.6741,22.6807,22.6741,22.6741,79800.0
2012-02-24 15:00:00,34.43,34.43,34.42,34.43,138800.0,22.6741,22.6741,22.6675,22.6741,138800.0
2012-02-24 15:05:00,34.43,34.45,34.43,34.45,155800.0,22.6741,22.6872,22.6741,22.6872,155800.0
2012-02-24 15:10:00,34.44,34.45,34.43,34.43,77800.0,22.6807,22.6872,22.6741,22.6741,77800.0
2012-02-24 15:15:00,34.44,34.45,34.43,34.44,159600.0,22.6807,22.6872,22.6741,22.6807,159600.0
2012-02-24 15:20:00,34.44,34.46,34.44,34.45,127400.0,22.6807,22.6938,22.6807,22.6872,127400.0
2012-02-24 15:25:00,34.45,34.46,34.44,34.45,123200.0,22.6872,22.6938,22.6807,22.6872,123200.0
2012-02-24 15:30:00,34.45,34.47,34.44,34.47,139000.0,22.6872,22.7004,22.6807,22.7004,139000.0
2012-02-24 15:35:00,34.47,34.48,34.46,34.48,170000.0,22.7004,22.707,22.6938,22.707,170000.0
2012-02-24 15:40:00,34.48,34.49,34.47,34.49,233200.0,22.707,22.7136,22.7004,22.7136,233200.0
2012-02-24 15:45:00,34.49,34.5,34.49,34.5,258400.0,22.7136,22.7202,22.7136,22.7202,258400.0
2012-02-24 15:50:00,34.5,34.5,34.48,34.5,228400.0,22.7202,22.7202,22.707,22.7202,228400.0
2012-02-24 15:55:00,34.5,34.5,34.48,34.49,519400.0,22.7202,22.7202,22.707,22.7136,519400.0
2012-02-27 09:30:00,34.35,34.35,34.29,34.32,491200.0,22.6214,22.6214,22.5819,22.6016,491200.0
2012-02-27 09:35:00,34.32,34.37,34.32,34.37,160200.0,22.6016,22.6346,22.6016,22.6346,160200.0
2012-02-27 09:40:00,34.36,34.36,34.26,34.31,278600.0,22.628,22.628,22.5621,22.595,278600.0
2012-02-27 09:45:00,34.31,34.4,34.26,34.37,250000.0,22.595,22.6543,22.5621,22.6346,250000.0
2012-02-27 09:50:00,34.37,34.37,34.33,34.33,100600.0,22.6346,22.6346,22.6082,22.6082,100600.0
2012-02-27 09:55:00,34.33,34.34,34.32,34.32,81600.0,22.6082,22.6148,22.6016,22.6016,81600.0
2012-02-27 10:00:00,34.32,34.37,34.32,34.34,129600.0,22.6016,22.6346,22.6016,22.6148,129600.0
2012-02-27 10:05:00,34.34,34.37,34.33,34.37,95800.0,22.6148,22.6346,22.6082,22.6346,95800.0
2012-02-27 10:10:00,34.37,34.38,34.35,34.37,113200.0,22.6346,22.6411,22.6214,22.6346,113200.0
2012-02-27 10:15:00,34.37,34.38,34.34,34.38,239600.0,22.6346,22.6411,22.6148,22.6411,239600.0
2012-02-27 10:20:00,34.38,34.4,34.37,34.39,91600.0,22.6411,22.6543,22.6346,22.6477,91600.0
2012-02-27 10:25:00,34.38,34.4,34.38,34.4,76800.0,22.6411,22.6543,22.6411,22.6543,76800.0
2012-02-27 10:30:00,34.4,34.41,34.38,34.38,91400.0,22.6543,22.6609,22.6411,22.6411,91400.0
2012-02-27 10:35:00,34.38,34.38,34.35,34.35,105600.0,22.6411,22.6411,22.6214,22.6214,105600.0
2012-02-27 10:40:00,34.35,34.41,34.35,34.41,165600.0,22.6214,22.6609,22.6214,22.6609,165600.0
2012-02-27 10:45:00,34.41,34.43,34.39,34.39,129200.0,22.6609,22.6741,22.6477,22.6477,129200.0
2012-02-27 10:50:00,34.4,34.45,34.38,34.44,242000.0,22.6543,22.6872,22.6411,22.6807,242000.0
2012-02-27 10:55:00,34.44,34.46,34.43,34.45,101000.0,22.6807,22.6938,22.6741,22.6872,101000.0
2012-02-27 11:00:00,34.45,34.45,34.44,34.44,63000.0,22.6872,22.6872,22.6807,22.6807,63000.0
2012-02-27 11:05:00,34.44,34.45,34.41,34.43,116200.0,22.6807,22.6872,22.6609,22.6741,116200.0
2012-02-27 11:10:00,34.43,34.45,34.42,34.44,76400.0,22.6741,22.6872,22.6675,22.6807,76400.0
2012-02-27 11:15:00,34.44,34.45,34.44,34.45,106400.0,22.6807,22.6872,22.6807,22.6872,106400.0
2012-02-27 11:20:00,34.45,34.47,34.44,34.46,270800.0,22.6872,22.7004,22.6807,22.6938,270800.0
2012-02-27 11:25:00,34.46,34.49,34.46,34.47,141400.0,22.6938,22.7136,22.6938,22.7004,141400.0
2012-02-27 11:30:00,34.48,34.49,34.47,34.48,53800.0,22.707,22.7136,22.7004,22.707,53800.0
2012-02-27 11:35:00,34.49,34.49,34.47,34.48,125000.0,22.7136,22.7136,22.7004,22.707,125000.0
2012-02-27 11:40:00,34.48,34.49,34.48,34.48,112800.0,22.707,22.7136,22.707,22.707,112800.0
2012-02-27 11:45:00,34.48,34.49,34.47,34.48,85200.0,22.707,22.7136,22.7004,22.707,85200.0
2012-02-27 11:50:00,34.48,34.49,34.47,34.49,70200.0,22.707,22.7136,22.7004,22.7136,70200.0
2012-02-27 11:55:00,34.49,34.49,34.48,34.49,78800.0,22.7136,22.7136,22.707,22.7136,78800.0
2012-02-27 12:00:00,34.48,34.49,34.48,34.49,45000.0,22.707,22.7136,22.707,22.7136,45000.0
2012-02-27 12:05:00,34.49,34.49,34.48,34.48,42200.0,22.7136,22.7136,22.707,22.707,42200.0
2012-02-27 12:10:00,34.49,34.49,34.46,34.48,106800.0,22.7136,22.7136,22.6938,22.707,106800.0
2012-02-27 12:15:00,34.48,34.48,34.46,34.46,43600.0,22.707,22.707,22.6938,22.6938,43600.0
2012-02-27 12:20:00,34.46,34.46,34.44,34.45,53000.0,22.6938,22.6938,22.6807,22.6872,53000.0
2012-02-27 12:25:00,34.45,34.45,34.43,34.44,92200.0,22.6872,22.6872,22.6741,22.6807,92200.0
2012-02-27 12:30:00,34.44,34.45,34.43,34.44,39400.0,22.6807,22.6872,22.6741,22.6807,39400.0
2012-02-27 12:35:00,34.44,34.45,34.43,34.44,109400.0,22.6807,22.6872,22.6741,22.6807,109400.0
2012-02-27 12:40:00,34.44,34.45,34.43,34.45,34600.0,22.6807,22.6872,22.6741,22.6872,34600.0
2012-02-27 12:45:00,34.44,34.45,34.43,34.44,60200.0,22.6807,22.6872,22.6741,22.6807,60200.0
2012-02-27 12:50:00,34.44,34.48,34.43,34.45,158800.0,22.6807,22.707,22.6741,22.6872,158800.0
2012-02-27 12:55:00,34.45,34.45,34.44,34.44,32600.0,22.6872,22.6872,22.6807,22.6807,32600.0
2012-02-27 13:00:00,34.45,34.45,34.44,34.44,29200.0,22.6872,22.6872,22.6807,22.6807,29200.0
2012-02-27 13:05:00,34.44,34.45,34.43,34.44,61400.0,22.6807,22.6872,22.6741,22.6807,61400.0
2012-02-27 13:10:00,34.43,34.44,34.43,34.43,26800.0,22.6741,22.6807,22.6741,22.6741,26800.0
2012-02-27 13:15:00,34.43,34.45,34.43,34.45,35600.0,22.6741,22.6872,22.6741,22.6872,35600.0
2012-02-27 13:20:00,34.45,34.45,34.42,34.44,122000.0,22.6872,22.6872,22.6675,22.6807,122000.0
2012-02-27 13:25:00,34.43,34.44,34.43,34.44,131400.0,22.6741,22.6807,22.6741,22.6807,131400.0
2012-02-27 13:30:00,34.44,34.46,34.43,34.45,71800.0,22.6807,22.6938,22.6741,22.6872,71800.0
2012-02-27 13:35:00,34.45,34.46,34.45,34.46,75000.0,22.6872,22.6938,22.6872,22.6938,75000.0
2012-02-27 13:40:00,34.46,34.46,34.45,34.45,33800.0,22.6938,22.6938,22.6872,22.6872,33800.0
2012-02-27 13:45:00,34.45,34.46,34.45,34.45,63400.0,22.6872,22.6938,22.6872,22.6872,63400.0
2012-02-27 13:50:00,34.45,34.47,34.45,34.46,119400.0,22.6872,22.7004,22.6872,22.6938,119400.0
2012-02-27 13:55:00,34.46,34.47,34.45,34.47,67400.0,22.6938,22.7004,22.6872,22.7004,67400.0
2012-02-27 14:00:00,34.47,34.48,34.47,34.48,65600.0,22.7004,22.707,22.7004,22.707,65600.0
2012-02-27 14:05:00,34.48,34.49,34.47,34.48,105600.0,22.707,22.7136,22.7004,22.707,105600.0
2012-02-27 14:10:00,34.48,34.49,34.48,34.48,89800.0,22.707,22.7136,22.707,22.707,89800.0
2012-02-27 14:15:00,34.48,34.49,34.48,34.48,42600.0,22.707,22.7136,22.707,22.707,42600.0
2012-02-27 14:20:00,34.48,34.49,34.48,34.48,56400.0,22.707,22.7136,22.707,22.707,56400.0
2012-02-27 14:25:00,34.48,34.48,34.48,34.48,25400.0,22.707,22.707,22.707,22.707,25400.0
2012-02-27 14:30:00,34.48,34.49,34.48,34.49,31200.0,22.707,22.7136,22.707,22.7136,31200.0
2012-02-27 14:35:00,34.48,34.49,34.47,34.48,93600.0,22.707,22.7136,22.7004,22.707,93600.0
2012-02-27 14:40:00,34.48,34.49,34.48,34.49,57200.0,22.707,22.7136,22.707,22.7136,57200.0
2012-02-27 14:45:00,34.49,34.49,34.47,34.48,78000.0,22.7136,22.7136,22.7004,22.707,78000.0
2012-02-27 14:50:00,34.48,34.49,34.48,34.49,53200.0,22.707,22.7136,22.707,22.7136,53200.0
2012-02-27 14:55:00,34.49,34.49,34.48,34.48,37600.0,22.7136,22.7136,22.707,22.707,37600.0
2012-02-27 15:00:00,34.48,34.5,34.48,34.49,204800.0,22.707,22.7202,22.707,22.7136,204800.0
2012-02-27 15:05:00,34.5,34.5,34.48,34.49,89600.0,22.7202,22.7202,22.707,22.7136,89600.0
2012-02-27 15:10:00,34.49,34.5,34.49,34.49,88400.0,22.7136,22.7202,22.7136,22.7136,88400.0
2012-02-27 15:15:00,34.49,34.49,34.47,34.48,114200.0,22.7136,22.7136,22.7004,22.707,114200.0
2012-02-27 15:20:00,34.48,34.49,34.48,34.49,83400.0,22.707,22.7136,22.707,22.7136,83400.0
2012-02-27 15:25:00,34.49,34.49,34.47,34.49,125400.0,22.7136,22.7136,22.7004,22.7136,125400.0
2012-02-27 15:30:00,34.49,34.49,34.48,34.49,101400.0,22.7136,22.7136,22.707,22.7136,101400.0
2012-02-27 15:35:00,34.49,34.49,34.49,34.49,143600.0,22.7136,22.7136,22.7136,22.7136,143600.0
2012-02-27 15:40:00,34.49,34.5,34.49,34.5,139800.0,22.7136,22.7202,22.7136,22.7202,139800.0
2012-02-27 15:45:00,34.5,34.5,34.45,34.48,452200.0,22.7202,22.7202,22.6872,22.707,452200.0
2012-02-27 15:50:00,34.48,34.48,34.46,34.46,213400.0,22.707,22.707,22.6938,22.6938,213400.0
2012-02-27 15:55:00,34.46,34.48,34.42,34.44,1251400.0,22.6938,22.707,22.6675,22.6807,1251400.0
2012-02-28 09:30:00,34.45,34.55,34.45,34.52,329600.0,22.6872,22.7531,22.6872,22.7333,329600.0
2012-02-28 09:35:00,34.52,34.54,34.41,34.43,144400.0,22.7333,22.7465,22.6609,22.6741,144400.0
2012-02-28 09:40:00,34.43,34.48,34.42,34.46,137000.0,22.6741,22.707,22.6675,22.6938,137000.0
2012-02-28 09:45:00,34.46,34.49,34.42,34.49,256000.0,22.6938,22.7136,22.6675,22.7136,256000.0
2012-02-28 09:50:00,34.49,34.49,34.45,34.47,122000.0,22.7136,22.7136,22.6872,22.7004,122000.0
2012-02-28 09:55:00,34.47,34.48,34.4,34.48,240600.0,22.7004,22.707,22.6543,22.707,240600.0
2012-02-28 10:00:00,34.48,34.52,34.45,34.48,265400.0,22.707,22.7333,22.6872,22.707,265400.0
2012-02-28 10:05:00,34.48,34.49,34.43,34.44,138600.0,22.707,22.7136,22.6741,22.6807,138600.0
2012-02-28 10:10:00,34.44,34.45,34.42,34.44,102800.0,22.6807,22.6872,22.6675,22.6807,102800.0
2012-02-28 10:15:00,34.44,34.45,34.43,34.44,92400.0,22.6807,22.6872,22.6741,22.6807,92400.0
2012-02-28 10:20:00,34.44,34.47,34.43,34.47,92600.0,22.6807,22.7004,22.6741,22.7004,92600.0
2012-02-28 10:25:00,34.47,34.48,34.47,34.48,102800.0,22.7004,22.707,22.7004,22.707,102800.0
2012-02-28 10:30:00,34.48,34.52,34.47,34.52,141800.0,22.707,22.7333,22.7004,22.7333,141800.0
2012-02-28 10:35:00,34.52,34.52,34.51,34.51,168600.0,22.7333,22.7333,22.7267,22.7267,168600.0
2012-02-28 10:40:00,34.51,34.52,34.49,34.49,111600.0,22.7267,22.7333,22.7136,22.7136,111600.0
2012-02-28 10:45:00,34.49,34.5,34.49,34.49,81000.0,22.7136,22.7202,22.7136,22.7136,81000.0
2012-02-28 10:50:00,34.49,34.49,34.46,34.47,65000.0,22.7136,22.7136,22.6938,22.7004,65000.0
2012-02-28 10:55:00,34.46,34.47,34.45,34.46,64600.0,22.6938,22.7004,22.6872,22.6938,64600.0
2012-02-28 11:00:00,34.46,34.46,34.45,34.45,116200.0,22.6938,22.6938,22.6872,22.6872,116200.0
2012-02-28 11:05:00,34.45,34.45,34.43,34.45,113800.0,22.6872,22.6872,22.6741,22.6872,113800.0
2012-02-28 11:10:00,34.45,34.46,34.44,34.45,157800.0,22.6872,22.6938,22.6807,22.6872,157800.0
2012-02-28 11:15:00,34.45,34.48,34.45,34.47,116400.0,22.6872,22.707,22.6872,22.7004,116400.0
2012-02-28 11:20:00,34.48,34.49,34.46,34.46,109400.0,22.707,22.7136,22.6938,22.6938,109400.0
2012-02-28 11:25:00,34.46,34.47,34.46,34.47,48600.0,22.6938,22.7004,22.6938,22.7004,48600.0
2012-02-28 11:30:00,34.46,34.48,34.46,34.48,44800.0,22.6938,22.707,22.6938,22.707,44800.0
2012-02-28 11:35:00,34.48,34.48,34.46,34.46,69600.0,22.707,22.707,22.6938,22.6938,69600.0
2012-02-28 11:40:00,34.46,34.47,34.45,34.46,72800.0,22.6938,22.7004,22.6872,22.6938,72800.0
2012-02-28 11:45:00,34.46,34.46,34.45,34.45,32600.0,22.6938,22.6938,22.6872,22.6872,32600.0
2012-02-28 11:50:00,34.45,34.45,34.44,34.44,50800.0,22.6872,22.6872,22.6807,22.6807,50800.0
2012-02-28 11:55:00,34.43,34.44,34.42,34.42,57000.0,22.6741,22.6807,22.6675,22.6675,57000.0
2012-02-28 12:00:00,34.42,34.44,34.42,34.43,52800.0,22.6675,22.6807,22.6675,22.6741,52800.0
2012-02-28 12:05:00,34.43,34.43,34.42,34.43,44000.0,22.6741,22.6741,22.6675,22.6741,44000.0
2012-02-28 12:10:00,34.43,34.43,34.42,34.43,48600.0,22.6741,22.6741,22.6675,22.6741,48600.0
2012-02-28 12:15:00,34.43,34.43,34.42,34.42,76400.0,22.6741,22.6741,22.6675,22.6675,76400.0
2012-02-28 12:20:00,34.42,34.43,34.42,34.43,25800.0,22.6675,22.6741,22.6675,22.6741,25800.0
2012-02-28 12:25:00,34.43,34.43,34.42,34.43,40000.0,22.6741,22.6741,22.6675,22.6741,40000.0
2012-02-28 12:30:00,34.42,34.43,34.4,34.41,136600.0,22.6675,22.6741,22.6543,22.6609,136600.0
2012-02-28 12:35:00,34.41,34.42,34.4,34.4,33000.0,22.6609,22.6675,22.6543,22.6543,33000.0
2012-02-28 12:40:00,34.41,34.41,34.4,34.41,51400.0,22.6609,22.6609,22.6543,22.6609,51400.0
2012-02-28 12:45:00,34.4,34.41,34.4,34.41,31800.0,22.6543,22.6609,22.6543,22.6609,31800.0
2012-02-28 12:50:00,34.41,34.41,34.4,34.41,43600.0,22.6609,22.6609,22.6543,22.6609,43600.0
2012-02-28 12:55:00,34.41,34.42,34.4,34.42,41800.0,22.6609,22.6675,22.6543,22.6675,41800.0
2012-02-28 13:00:00,34.42,34.43,34.41,34.42,70600.0,22.6675,22.6741,22.6609,22.6675,70600.0
2012-02-28 13:05:00,34.42,34.43,34.42,34.43,87200.0,22.6675,22.6741,22.6675,22.6741,87200.0
2012-02-28 13:10:00,34.43,34.44,34.42,34.44,56800.0,22.6741,22.6807,22.6675,22.6807,56800.0
2012-02-28 13:15:00,34.44,34.44,34.43,34.44,46200.0,22.6807,22.6807,22.6741,22.6807,46200.0
2012-02-28 13:20:00,34.43,34.44,34.43,34.44,42600.0,22.6741,22.6807,22.6741,22.6807,42600.0
2012-02-28 13:25:00,34.44,34.45,34.44,34.44,71800.0,22.6807,22.6872,22.6807,22.6807,71800.0
2012-02-28 13:30:00,34.44,34.45,34.43,34.45,55600.0,22.6807,22.6872,22.6741,22.6872,55600.0
2012-02-28 13:35:00,34.45,34.45,34.43,34.44,40600.0,22.6872,22.6872,22.6741,22.6807,40600.0
2012-02-28 13:40:00,34.44,34.44,34.44,34.44,36200.0,22.6807,22.6807,22.6807,22.6807,36200.0
2012-02-28 13:45:00,34.44,34.44,34.43,34.43,55600.0,22.6807,22.6807,22.6741,22.6741,55600.0
2012-02-28 13:50:00,34.44,34.44,34.42,34.42,82600.0,22.6807,22.6807,22.6675,22.6675,82600.0
2012-02-28 13:55:00,34.42,34.42,34.41,34.41,41800.0,22.6675,22.6675,22.6609,22.6609,41800.0
2012-02-28 14:00:00,34.42,34.43,34.41,34.42,58200.0,22.6675,22.6741,22.6609,22.6675,58200.0
2012-02-28 14:05:00,34.42,34.44,34.42,34.44,39000.0,22.6675,22.6807,22.6675,22.6807,39000.0
2012-02-28 14:10:00,34.43,34.44,34.43,34.43,41200.0,22.6741,22.6807,22.6741,22.6741,41200.0
2012-02-28 14:15:00,34.43,34.44,34.43,34.44,36800.0,22.6741,22.6807,22.6741,22.6807,36800.0
2012-02-28 14:20:00,34.43,34.44,34.43,34.43,29400.0,22.6741,22.6807,22.6741,22.6741,29400.0
2012-02-28 14:25:00,34.43,34.43,34.42,34.42,75000.0,22.6741,22.6741,22.6675,22.6675,75000.0
2012-02-28 14:30:00,34.42,34.44,34.42,34.44,128600.0,22.6675,22.6807,22.6675,22.6807,128600.0
2012-02-28 14:35:00,34.44,34.44,34.43,34.44,31800.0,22.6807,22.6807,22.6741,22.6807,31800.0
2012-02-28 14:40:00,34.43,34.45,34.43,34.44,49000.0,22.6741,22.6872,22.6741,22.6807,49000.0
2012-02-28 14:45:00,34.44,34.45,34.43,34.44,55000.0,22.6807,22.6872,22.6741,22.6807,55000.0
2012-02-28 14:50:00,34.44,34.45,34.44,34.44,51200.0,22.6807,22.6872,22.6807,22.6807,51200.0
2012-02-28 14:55:00,34.45,34.45,34.44,34.44,39400.0,22.6872,22.6872,22.6807,22.6807,39400.0
2012-02-28 15:00:00,34.44,34.44,34.43,34.44,30600.0,22.6807,22.6807,22.6741,22.6807,30600.0
2012-02-28 15:05:00,34.44,34.44,34.43,34.44,48800.0,22.6807,22.6807,22.6741,22.6807,48800.0
2012-02-28 15:10:00,34.43,34.44,34.43,34.43,61600.0,22.6741,22.6807,22.6741,22.6741,61600.0
2012-02-28 15:15:00,34.43,34.45,34.43,34.44,90200.0,22.6741,22.6872,22.6741,22.6807,90200.0
2012-02-28 15:20:00,34.44,34.46,34.44,34.45,88800.0,22.6807,22.6938,22.6807,22.6872,88800.0
2012-02-28 15:25:00,34.45,34.45,34.44,34.45,54400.0,22.6872,22.6872,22.6807,22.6872,54400.0
2012-02-28 15:30:00,34.45,34.47,34.45,34.46,104800.0,22.6872,22.7004,22.6872,22.6938,104800.0
2012-02-28 15:35:00,34.46,34.46,34.45,34.46,146600.0,22.6938,22.6938,22.6872,22.6938,146600.0
2012-02-28 15:40:00,34.46,34.48,34.46,34.47,129000.0,22.6938,22.707,22.6938,22.7004,129000.0
2012-02-28 15:45:00,34.47,34.47,34.45,34.46,130200.0,22.7004,22.7004,22.6872,22.6938,130200.0
2012-02-28 15:50:00,34.46,34.47,34.45,34.47,184800.0,22.6938,22.7004,22.6872,22.7004,184800.0
2012-02-28 15:55:00,34.46,34.47,34.43,34.43,525400.0,22.6938,22.7004,22.6741,22.6741,525400.0
2012-02-29 09:30:00,34.49,34.55,34.45,34.55,346200.0,22.7136,22.7531,22.6872,22.7531,346200.0
2012-02-29 09:35:00,34.55,34.56,34.54,34.55,113200.0,22.7531,22.7597,22.7465,22.7531,113200.0
2012-02-29 09:40:00,34.56,34.6,34.52,34.59,186800.0,22.7597,22.786,22.7333,22.7794,186800.0
2012-02-29 09:45:00,34.6,34.6,34.54,34.6,187000.0,22.786,22.786,22.7465,22.786,187000.0
2012-02-29 09:50:00,34.6,34.6,34.55,34.55,223400.0,22.786,22.786,22.7531,22.7531,223400.0
2012-02-29 09:55:00,34.55,34.6,34.55,34.6,170200.0,22.7531,22.786,22.7531,22.786,170200.0
2012-02-29 10:00:00,34.6,34.63,34.6,34.6,341600.0,22.786,22.8058,22.786,22.786,341600.0
2012-02-29 10:05:00,34.6,34.61,34.58,34.59,235200.0,22.786,22.7926,22.7728,22.7794,235200.0
2012-02-29 10:10:00,34.59,34.63,34.58,34.63,158600.0,22.7794,22.8058,22.7728,22.8058,158600.0
2012-02-29 10:15:00,34.63,34.63,34.6,34.62,221800.0,22.8058,22.8058,22.786,22.7992,221800.0
2012-02-29 10:20:00,34.61,34.67,34.61,34.66,209800.0,22.7926,22.8321,22.7926,22.8255,209800.0
2012-02-29 10:25:00,34.66,34.7,34.66,34.69,215200.0,22.8255,22.8519,22.8255,22.8453,215200.0
2012-02-29 10:30:00,34.69,34.71,34.68,34.69,282200.0,22.8453,22.8585,22.8387,22.8453,282200.0
2012-02-29 10:35:00,34.69,34.71,34.69,34.71,142000.0,22.8453,22.8585,22.8453,22.8585,142000.0
2012-02-29 10:40:00,34.7,34.73,34.68,34.73,240600.0,22.8519,22.8716,22.8387,22.8716,240600.0
2012-02-29 10:45:00,34.73,34.73,34.67,34.69,433000.0,22.8716,22.8716,22.8321,22.8453,433000.0
2012-02-29 10:50:00,34.68,34.71,34.63,34.63,314000.0,22.8387,22.8585,22.8058,22.8058,314000.0
2012-02-29 10:55:00,34.63,34.67,34.63,34.67,210400.0,22.8058,22.8321,22.8058,22.8321,210400.0
2012-02-29 11:00:00,34.67,34.74,34.67,34.74,359400.0,22.8321,22.8782,22.8321,22.8782,359400.0
2012-02-29 11:05:00,34.74,34.74,34.74,34.74,165200.0,22.8782,22.8782,22.8782,22.8782,165200.0
2012-02-29 11:10:00,34.74,34.75,34.74,34.74,169600.0,22.8782,22.8848,22.8782,22.8782,169600.0
2012-02-29 11:15:00,34.74,34.74,34.74,34.74,144600.0,22.8782,22.8782,22.8782,22.8782,144600.0
2012-02-29 11:20:00,34.74,34.74,34.7,34.71,326200.0,22.8782,22.8782,22.8519,22.8585,326200.0
2012-02-29 11:25:00,34.71,34.74,34.7,34.74,312000.0,22.8585,22.8782,22.8519,22.8782,312000.0
2012-02-29 11:30:00,34.74,34.74,34.73,34.74,164600.0,22.8782,22.8782,22.8716,22.8782,164600.0
2012-02-29 11:35:00,34.74,34.75,34.74,34.74,158200.0,22.8782,22.8848,22.8782,22.8782,158200.0
2012-02-29 11:40:00,34.75,34.79,34.74,34.77,624400.0,22.8848,22.9111,22.8782,22.898,624400.0
2012-02-29 11:45:00,34.77,34.79,34.75,34.78,122800.0,22.898,22.9111,22.8848,22.9046,122800.0
2012-02-29 11:50:00,34.79,34.79,34.77,34.77,130000.0,22.9111,22.9111,22.898,22.898,130000.0
2012-02-29 11:55:00,34.77,34.77,34.75,34.76,138400.0,22.898,22.898,22.8848,22.8914,138400.0
2012-02-29 12:00:00,34.76,34.77,34.76,34.77,90600.0,22.8914,22.898,22.8914,22.898,90600.0
2012-02-29 12:05:00,34.77,34.77,34.76,34.76,82600.0,22.898,22.898,22.8914,22.8914,82600.0
2012-02-29 12:10:00,34.76,34.77,34.74,34.77,220800.0,22.8914,22.898,22.8782,22.898,220800.0
2012-02-29 12:15:00,34.77,34.79,34.76,34.79,82200.0,22.898,22.9111,22.8914,22.9111,82200.0
2012-02-29 12:20:00,34.78,34.8,34.78,34.8,93600.0,22.9046,22.9177,22.9046,22.9177,93600.0
2012-02-29 12:25:00,34.8,34.83,34.8,34.83,133200.0,22.9177,22.9375,22.9177,22.9375,133200.0
2012-02-29 12:30:00,34.83,34.83,34.82,34.83,98200.0,22.9375,22.9375,22.9309,22.9375,98200.0
2012-02-29 12:35:00,34.83,34.85,34.83,34.85,132800.0,22.9375,22.9507,22.9375,22.9507,132800.0
2012-02-29 12:40:00,34.85,34.88,34.85,34.87,279600.0,22.9507,22.9704,22.9507,22.9638,279600.0
2012-02-29 12:45:00,34.87,34.88,34.86,34.87,132000.0,22.9638,22.9704,22.9572,22.9638,132000.0
2012-02-29 12:50:00,34.87,34.88,34.86,34.88,140800.0,22.9638,22.9704,22.9572,22.9704,140800.0
2012-02-29 12:55:00,34.88,34.9,34.88,34.9,109400.0,22.9704,22.9836,22.9704,22.9836,109400.0
2012-02-29 13:00:00,34.9,34.92,34.9,34.91,360800.0,22.9836,22.9968,22.9836,22.9902,360800.0
2012-02-29 13:05:00,34.92,34.93,34.88,34.88,302200.0,22.9968,23.0033,22.9704,22.9704,302200.0
2012-02-29 13:10:00,34.88,34.88,34.86,34.87,131400.0,22.9704,22.9704,22.9572,22.9638,131400.0
2012-02-29 13:15:00,34.87,34.87,34.85,34.87,88000.0,22.9638,22.9638,22.9507,22.9638,88000.0
2012-02-29 13:20:00,34.87,34.89,34.87,34.87,358400.0,22.9638,22.977,22.9638,22.9638,358400.0
2012-02-29 13:25:00,34.87,34.89,34.87,34.89,125600.0,22.9638,22.977,22.9638,22.977,125600.0
2012-02-29 13:30:00,34.89,34.89,34.87,34.88,375600.0,22.977,22.977,22.9638,22.9704,375600.0
2012-02-29 13:35:00,34.88,34.89,34.87,34.87,102600.0,22.9704,22.977,22.9638,22.9638,102600.0
2012-02-29 13:40:00,34.87,34.9,34.87,34.9,73000.0,22.9638,22.9836,22.9638,22.9836,73000.0
2012-02-29 13:45:00,34.9,34.92,34.89,34.92,104600.0,22.9836,22.9968,22.977,22.9968,104600.0
2012-02-29 13:50:00,34.92,34.95,34.92,34.95,231600.0,22.9968,23.0165,22.9968,23.0165,231600.0
2012-02-29 13:55:00,34.95,34.95,34.93,34.93,186600.0,23.0165,23.0165,23.0033,23.0033,186600.0
2012-02-29 14:00:00,34.94,34.95,34.93,34.95,166800.0,23.0099,23.0165,23.0033,23.0165,166800.0
2012-02-29 14:05:00,34.95,34.95,34.93,34.94,140400.0,23.0165,23.0165,23.0033,23.0099,140400.0
2012-02-29 14:10:00,34.94,34.95,34.92,34.93,195400.0,23.0099,23.0165,22.9968,23.0033,195400.0
2012-02-29 14:15:00,34.93,34.93,34.91,34.92,197400.0,23.0033,23.0033,22.9902,22.9968,197400.0
2012-02-29 14:20:00,34.92,34.93,34.92,34.93,277800.0,22.9968,23.0033,22.9968,23.0033,277800.0
2012-02-29 14:25:00,34.93,34.97,34.93,34.97,271800.0,23.0033,23.0297,23.0033,23.0297,271800.0
2012-02-29 14:30:00,34.96,34.97,34.95,34.95,239600.0,23.0231,23.0297,23.0165,23.0165,239600.0
2012-02-29 14:35:00,34.95,34.97,34.95,34.96,103400.0,23.0165,23.0297,23.0165,23.0231,103400.0
2012-02-29 14:40:00,34.97,34.97,34.96,34.96,130600.0,23.0297,23.0297,23.0231,23.0231,130600.0
2012-02-29 14:45:00,34.96,34.97,34.96,34.97,175200.0,23.0231,23.0297,23.0231,23.0297,175200.0
2012-02-29 14:50:00,34.97,34.98,34.97,34.98,169000.0,23.0297,23.0363,23.0297,23.0363,169000.0
2012-02-29 14:55:00,34.97,34.98,34.92,34.94,338000.0,23.0297,23.0363,22.9968,23.0099,338000.0
2012-02-29 15:00:00,34.94,34.95,34.93,34.95,288600.0,23.0099,23.0165,23.0033,23.0165,288600.0
2012-02-29 15:05:00,34.95,34.96,34.94,34.96,243400.0,23.0165,23.0231,23.0099,23.0231,243400.0
2012-02-29 15:10:00,34.96,34.97,34.96,34.97,187200.0,23.0231,23.0297,23.0231,23.0297,187200.0
2012-02-29 15:15:00,34.97,34.98,34.97,34.98,241400.0,23.0297,23.0363,23.0297,23.0363,241400.0
2012-02-29 15:20:00,34.98,34.98,34.96,34.98,401200.0,23.0363,23.0363,23.0231,23.0363,401200.0
2012-02-29 15:25:00,34.98,34.99,34.97,34.99,281600.0,23.0363,23.0429,23.0297,23.0429,281600.0
2012-02-29 15:30:00,34.99,34.99,34.91,34.91,668000.0,23.0429,23.0429,22.9902,22.9902,668000.0
2012-02-29 15:35:00,34.91,34.92,34.87,34.88,523600.0,22.9902,22.9968,22.9638,22.9704,523600.0
2012-02-29 15:40:00,34.88,34.92,34.88,34.9,457000.0,22.9704,22.9968,22.9704,22.9836,457000.0
2012-02-29 15:45:00,34.9,34.92,34.89,34.89,429800.0,22.9836,22.9968,22.977,22.977,429800.0
2012-02-29 15:50:00,34.9,34.91,34.88,34.88,559400.0,22.9836,22.9902,22.9704,22.9704,559400.0
2012-02-29 15:55:00,34.88,34.93,34.88,34.91,1333800.0,22.9704,23.0033,22.9704,22.9902,1333800.0
2012-03-01 09:30:00,34.92,34.96,34.91,34.95,560600.0,22.9968,23.0231,22.9902,23.0165,560600.0
2012-03-01 09:35:00,34.96,34.98,34.92,34.95,227800.0,23.0231,23.0363,22.9968,23.0165,227800.0
2012-03-01 09:40:00,34.95,34.96,34.91,34.92,128000.0,23.0165,23.0231,22.9902,22.9968,128000.0
2012-03-01 09:45:00,34.92,34.93,34.91,34.92,127400.0,22.9968,23.0033,22.9902,22.9968,127400.0
2012-03-01 09:50:00,34.92,34.94,34.91,34.93,182600.0,22.9968,23.0099,22.9902,23.0033,182600.0
2012-03-01 09:55:00,34.93,34.95,34.93,34.94,248600.0,23.0033,23.0165,23.0033,23.0099,248600.0
2012-03-01 10:00:00,34.94,34.94,34.8,34.82,759800.0,23.0099,23.0099,22.9177,22.9309,759800.0
2012-03-01 10:05:00,34.82,34.83,34.81,34.82,219800.0,22.9309,22.9375,22.9243,22.9309,219800.0
2012-03-01 10:10:00,34.81,34.85,34.81,34.85,236400.0,22.9243,22.9507,22.9243,22.9507,236400.0
2012-03-01 10:15:00,34.85,34.87,34.84,34.87,160800.0,22.9507,22.9638,22.9441,22.9638,160800.0
2012-03-01 10:20:00,34.87,34.88,34.86,34.88,119200.0,22.9638,22.9704,22.9572,22.9704,119200.0
2012-03-01 10:25:00,34.87,34.88,34.85,34.86,251400.0,22.9638,22.9704,22.9507,22.9572,251400.0
2012-03-01 10:30:00,34.86,34.86,34.84,34.85,146800.0,22.9572,22.9572,22.9441,22.9507,146800.0
2012-03-01 10:35:00,34.85,34.85,34.84,34.85,134400.0,22.9507,22.9507,22.9441,22.9507,134400.0
2012-03-01 10:40:00,34.84,34.85,34.82,34.83,200600.0,22.9441,22.9507,22.9309,22.9375,200600.0
2012-03-01 10:45:00,34.83,34.86,34.83,34.86,131600.0,22.9375,22.9572,22.9375,22.9572,131600.0
2012-03-01 10:50:00,34.86,34.87,34.85,34.87,213000.0,22.9572,22.9638,22.9507,22.9638,213000.0
2012-03-01 10:55:00,34.86,34.88,34.86,34.87,132800.0,22.9572,22.9704,22.9572,22.9638,132800.0
2012-03-01 11:00:00,34.88,34.88,34.87,34.88,80000.0,22.9704,22.9704,22.9638,22.9704,80000.0
2012-03-01 11:05:00,34.88,34.89,34.88,34.88,123800.0,22.9704,22.977,22.9704,22.9704,123800.0
2012-03-01 11:10:00,34.88,34.88,34.85,34.85,129400.0,22.9704,22.9704,22.9507,22.9507,129400.0
2012-03-01 11:15:00,34.85,34.86,34.85,34.86,121400.0,22.9507,22.9572,22.9507,22.9572,121400.0
2012-03-01 11:20:00,34.85,34.86,34.84,34.84,135000.0,22.9507,22.9572,22.9441,22.9441,135000.0
2012-03-01 11:25:00,34.85,34.86,34.84,34.86,101800.0,22.9507,22.9572,22.9441,22.9572,101800.0
2012-03-01 11:30:00,34.86,34.88,34.86,34.87,105400.0,22.9572,22.9704,22.9572,22.9638,105400.0
2012-03-01 11:35:00,34.87,34.87,34.82,34.83,101800.0,22.9638,22.9638,22.9309,22.9375,101800.0
2012-03-01 11:40:00,34.83,34.84,34.82,34.84,104200.0,22.9375,22.9441,22.9309,22.9441,104200.0
2012-03-01 11:45:00,34.84,34.86,34.84,34.85,73200.0,22.9441,22.9572,22.9441,22.9507,73200.0
2012-03-01 11:50:00,34.86,34.86,34.85,34.86,91200.0,22.9572,22.9572,22.9507,22.9572,91200.0
2012-03-01 11:55:00,34.86,34.87,34.85,34.85,61000.0,22.9572,22.9638,22.9507,22.9507,61000.0
2012-03-01 12:00:00,34.85,34.85,34.84,34.84,61400.0,22.9507,22.9507,22.9441,22.9441,61400.0
2012-03-01 12:05:00,34.84,34.85,34.84,34.84,53200.0,22.9441,22.9507,22.9441,22.9441,53200.0
2012-03-01 12:10:00,34.84,34.85,34.83,34.84,41800.0,22.9441,22.9507,22.9375,22.9441,41800.0
2012-03-01 12:15:00,34.84,34.85,34.83,34.83,48600.0,22.9441,22.9507,22.9375,22.9375,48600.0
2012-03-01 12:20:00,34.83,34.84,34.82,34.83,100200.0,22.9375,22.9441,22.9309,22.9375,100200.0
2012-03-01 12:25:00,34.83,34.84,34.82,34.83,97000.0,22.9375,22.9441,22.9309,22.9375,97000.0
2012-03-01 12:30:00,34.83,34.83,34.81,34.81,64400.0,22.9375,22.9375,22.9243,22.9243,64400.0
2012-03-01 12:35:00,34.81,34.82,34.81,34.82,52200.0,22.9243,22.9309,22.9243,22.9309,52200.0
2012-03-01 12:40:00,34.81,34.83,34.81,34.83,79200.0,22.9243,22.9375,22.9243,22.9375,79200.0
2012-03-01 12:45:00,34.83,34.84,34.83,34.84,54000.0,22.9375,22.9441,22.9375,22.9441,54000.0
2012-03-01 12:50:00,34.84,34.85,34.84,34.85,82000.0,22.9441,22.9507,22.9441,22.9507,82000.0
2012-03-01 12:55:00,34.85,34.85,34.83,34.84,62600.0,22.9507,22.9507,22.9375,22.9441,62600.0
2012-03-01 13:00:00,34.84,34.84,34.82,34.83,91000.0,22.9441,22.9441,22.9309,22.9375,91000.0
2012-03-01 13:05:00,34.83,34.85,34.83,34.84,65600.0,22.9375,22.9507,22.9375,22.9441,65600.0
2012-03-01 13:10:00,34.84,34.85,34.84,34.85,52000.0,22.9441,22.9507,22.9441,22.9507,52000.0
2012-03-01 13:15:00,34.85,34.85,34.84,34.85,65600.0,22.9507,22.9507,22.9441,22.9507,65600.0
2012-03-01 13:20:00,34.85,34.88,34.85,34.88,117800.0,22.9507,22.9704,22.9507,22.9704,117800.0
2012-03-01 13:25:00,34.87,34.88,34.87,34.88,92200.0,22.9638,22.9704,22.9638,22.9704,92200.0
2012-03-01 13:30:00,34.88,34.88,34.87,34.87,56600.0,22.9704,22.9704,22.9638,22.9638,56600.0
2012-03-01 13:35:00,34.87,34.88,34.87,34.87,59800.0,22.9638,22.9704,22.9638,22.9638,59800.0
2012-03-01 13:40:00,34.87,34.87,34.85,34.85,91400.0,22.9638,22.9638,22.9507,22.9507,91400.0
2012-03-01 13:45:00,34.85,34.85,34.85,34.85,51200.0,22.9507,22.9507,22.9507,22.9507,51200.0
2012-03-01 13:50:00,34.85,34.85,34.82,34.84,174800.0,22.9507,22.9507,22.9309,22.9441,174800.0
2012-03-01 13:55:00,34.84,34.85,34.84,34.85,53200.0,22.9441,22.9507,22.9441,22.9507,53200.0
2012-03-01 14:00:00,34.85,34.85,34.84,34.85,70200.0,22.9507,22.9507,22.9441,22.9507,70200.0
2012-03-01 14:05:00,34.85,34.86,34.84,34.85,122200.0,22.9507,22.9572,22.9441,22.9507,122200.0
2012-03-01 14:10:00,34.85,34.86,34.83,34.83,135600.0,22.9507,22.9572,22.9375,22.9375,135600.0
2012-03-01 14:15:00,34.83,34.84,34.83,34.83,69400.0,22.9375,22.9441,22.9375,22.9375,69400.0
2012-03-01 14:20:00,34.83,34.83,34.79,34.79,138600.0,22.9375,22.9375,22.9111,22.9111,138600.0
2012-03-01 14:25:00,34.79,34.8,34.78,34.79,105200.0,22.9111,22.9177,22.9046,22.9111,105200.0
2012-03-01 14:30:00,34.79,34.8,34.79,34.79,75400.0,22.9111,22.9177,22.9111,22.9111,75400.0
2012-03-01 14:35:00,34.79,34.8,34.79,34.79,132600.0,22.9111,22.9177,22.9111,22.9111,132600.0
2012-03-01 14:40:00,34.79,34.79,34.77,34.78,107200.0,22.9111,22.9111,22.898,22.9046,107200.0
2012-03-01 14:45:00,34.78,34.79,34.77,34.77,83600.0,22.9046,22.9111,22.898,22.898,83600.0
2012-03-01 14:50:00,34.77,34.79,34.77,34.78,93400.0,22.898,22.9111,22.898,22.9046,93400.0
2012-03-01 14:55:00,34.78,34.8,34.77,34.79,126200.0,22.9046,22.9177,22.898,22.9111,126200.0
2012-03-01 15:00:00,34.8,34.81,34.79,34.81,166000.0,22.9177,22.9243,22.9111,22.9243,166000.0
2012-03-01 15:05:00,34.8,34.81,34.79,34.79,107200.0,22.9177,22.9243,22.9111,22.9111,107200.0
2012-03-01 15:10:00,34.79,34.81,34.77,34.78,143200.0,22.9111,22.9243,22.898,22.9046,143200.0
2012-03-01 15:15:00,34.78,34.79,34.74,34.74,256800.0,22.9046,22.9111,22.8782,22.8782,256800.0
2012-03-01 15:20:00,34.74,34.74,34.71,34.73,522000.0,22.8782,22.8782,22.8585,22.8716,522000.0
2012-03-01 15:25:00,34.73,34.73,34.7,34.72,299000.0,22.8716,22.8716,22.8519,22.865,299000.0
2012-03-01 15:30:00,34.73,34.74,34.72,34.74,314800.0,22.8716,22.8782,22.865,22.8782,314800.0
2012-03-01 15:35:00,34.74,34.77,34.73,34.76,394600.0,22.8782,22.898,22.8716,22.8914,394600.0
2012-03-01 15:40:00,34.76,34.78,34.74,34.77,289800.0,22.8914,22.9046,22.8782,22.898,289800.0
2012-03-01 15:45:00,34.78,34.83,34.77,34.83,488800.0,22.9046,22.9375,22.898,22.9375,488800.0
2012-03-01 15:50:00,34.83,34.83,34.81,34.82,436000.0,22.9375,22.9375,22.9243,22.9309,436000.0
2012-03-01 15:55:00,34.81,34.84,34.8,34.81,921400.0,22.9243,22.9441,22.9177,22.9243,921400.0
2012-03-02 09:30:00,34.71,34.8,34.61,34.67,520200.0,22.8585,22.9177,22.7926,22.8321,520200.0
2012-03-02 09:35:00,34.67,34.68,34.58,34.58,228600.0,22.8321,22.8387,22.7728,22.7728,228600.0
2012-03-02 09:40:00,34.58,34.59,34.52,34.57,238000.0,22.7728,22.7794,22.7333,22.7663,238000.0
2012-03-02 09:45:00,34.58,34.6,34.53,34.54,324000.0,22.7728,22.786,22.7399,22.7465,324000.0
2012-03-02 09:50:00,34.54,34.56,34.52,34.55,365600.0,22.7465,22.7597,22.7333,22.7531,365600.0
2012-03-02 09:55:00,34.55,34.56,34.51,34.52,187000.0,22.7531,22.7597,22.7267,22.7333,187000.0
2012-03-02 10:00:00,34.52,34.55,34.52,34.54,223600.0,22.7333,22.7531,22.7333,22.7465,223600.0
2012-03-02 10:05:00,34.55,34.56,34.53,34.56,171800.0,22.7531,22.7597,22.7399,22.7597,171800.0
2012-03-02 10:10:00,34.56,34.56,34.54,34.55,160400.0,22.7597,22.7597,22.7465,22.7531,160400.0
2012-03-02 10:15:00,34.55,34.59,34.55,34.58,275400.0,22.7531,22.7794,22.7531,22.7728,275400.0
2012-03-02 10:20:00,34.58,34.58,34.55,34.55,139000.0,22.7728,22.7728,22.7531,22.7531,139000.0
2012-03-02 10:25:00,34.56,34.56,34.54,34.54,135000.0,22.7597,22.7597,22.7465,22.7465,135000.0
2012-03-02 10:30:00,34.55,34.58,34.54,34.55,152200.0,22.7531,22.7728,22.7465,22.7531,152200.0
2012-03-02 10:35:00,34.56,34.56,34.54,34.54,175400.0,22.7597,22.7597,22.7465,22.7465,175400.0
2012-03-02 10:40:00,34.54,34.55,34.52,34.54,146200.0,22.7465,22.7531,22.7333,22.7465,146200.0
2012-03-02 10:45:00,34.54,34.54,34.52,34.53,88800.0,22.7465,22.7465,22.7333,22.7399,88800.0
2012-03-02 10:50:00,34.54,34.56,34.53,34.55,101400.0,22.7465,22.7597,22.7399,22.7531,101400.0
2012-03-02 10:55:00,34.56,34.56,34.52,34.53,168600.0,22.7597,22.7597,22.7333,22.7399,168600.0
2012-03-02 11:00:00,34.53,34.54,34.51,34.52,205400.0,22.7399,22.7465,22.7267,22.7333,205400.0
2012-03-02 11:05:00,34.52,34.52,34.51,34.52,105000.0,22.7333,22.7333,22.7267,22.7333,105000.0
2012-03-02 11:10:00,34.52,34.52,34.51,34.51,140000.0,22.7333,22.7333,22.7267,22.7267,140000.0
2012-03-02 11:15:00,34.51,34.52,34.51,34.52,74400.0,22.7267,22.7333,22.7267,22.7333,74400.0
2012-03-02 11:20:00,34.52,34.54,34.52,34.52,146400.0,22.7333,22.7465,22.7333,22.7333,146400.0
2012-03-02 11:25:00,34.52,34.52,34.51,34.52,86600.0,22.7333,22.7333,22.7267,22.7333,86600.0
2012-03-02 11:30:00,34.52,34.52,34.51,34.51,40200.0,22.7333,22.7333,22.7267,22.7267,40200.0
2012-03-02 11:35:00,34.52,34.52,34.51,34.51,69400.0,22.7333,22.7333,22.7267,22.7267,69400.0
2012-03-02 11:40:00,34.52,34.52,34.51,34.51,180000.0,22.7333,22.7333,22.7267,22.7267,180000.0
2012-03-02 11:45:00,34.51,34.52,34.5,34.51,108400.0,22.7267,22.7333,22.7202,22.7267,108400.0
2012-03-02 11:50:00,34.51,34.52,34.5,34.51,83600.0,22.7267,22.7333,22.7202,22.7267,83600.0
2012-03-02 11:55:00,34.51,34.52,34.51,34.52,110600.0,22.7267,22.7333,22.7267,22.7333,110600.0
2012-03-02 12:00:00,34.52,34.52,34.51,34.52,106400.0,22.7333,22.7333,22.7267,22.7333,106400.0
2012-03-02 12:05:00,34.52,34.52,34.51,34.51,158400.0,22.7333,22.7333,22.7267,22.7267,158400.0
2012-03-02 12:10:00,34.51,34.52,34.51,34.52,48200.0,22.7267,22.7333,22.7267,22.7333,48200.0
2012-03-02 12:15:00,34.52,34.52,34.51,34.52,56400.0,22.7333,22.7333,22.7267,22.7333,56400.0
2012-03-02 12:20:00,34.52,34.52,34.5,34.5,127600.0,22.7333,22.7333,22.7202,22.7202,127600.0
2012-03-02 12:25:00,34.5,34.52,34.5,34.52,56600.0,22.7202,22.7333,22.7202,22.7333,56600.0
2012-03-02 12:30:00,34.52,34.52,34.51,34.52,58000.0,22.7333,22.7333,22.7267,22.7333,58000.0
2012-03-02 12:35:00,34.52,34.52,34.51,34.52,70000.0,22.7333,22.7333,22.7267,22.7333,70000.0
2012-03-02 12:40:00,34.52,34.52,34.52,34.52,29800.0,22.7333,22.7333,22.7333,22.7333,29800.0
2012-03-02 12:45:00,34.52,34.52,34.51,34.52,55000.0,22.7333,22.7333,22.7267,22.7333,55000.0
2012-03-02 12:50:00,34.52,34.52,34.52,34.52,96600.0,22.7333,22.7333,22.7333,22.7333,96600.0
2012-03-02 12:55:00,34.52,34.52,34.51,34.51,53200.0,22.7333,22.7333,22.7267,22.7267,53200.0
2012-03-02 13:00:00,34.51,34.52,34.51,34.52,51000.0,22.7267,22.7333,22.7267,22.7333,51000.0
2012-03-02 13:05:00,34.52,34.52,34.51,34.52,67800.0,22.7333,22.7333,22.7267,22.7333,67800.0
2012-03-02 13:10:00,34.52,34.52,34.49,34.49,193200.0,22.7333,22.7333,22.7136,22.7136,193200.0
2012-03-02 13:15:00,34.49,34.51,34.49,34.51,78800.0,22.7136,22.7267,22.7136,22.7267,78800.0
2012-03-02 13:20:00,34.5,34.51,34.49,34.5,115600.0,22.7202,22.7267,22.7136,22.7202,115600.0
2012-03-02 13:25:00,34.51,34.52,34.5,34.51,82200.0,22.7267,22.7333,22.7202,22.7267,82200.0
2012-03-02 13:30:00,34.51,34.51,34.5,34.51,57800.0,22.7267,22.7267,22.7202,22.7267,57800.0
2012-03-02 13:35:00,34.51,34.51,34.51,34.51,39600.0,22.7267,22.7267,22.7267,22.7267,39600.0
2012-03-02 13:40:00,34.51,34.51,34.5,34.51,74800.0,22.7267,22.7267,22.7202,22.7267,74800.0
2012-03-02 13:45:00,34.51,34.51,34.5,34.51,57800.0,22.7267,22.7267,22.7202,22.7267,57800.0
2012-03-02 13:50:00,34.51,34.51,34.51,34.51,61600.0,22.7267,22.7267,22.7267,22.7267,61600.0
2012-03-02 13:55:00,34.51,34.52,34.51,34.52,48400.0,22.7267,22.7333,22.7267,22.7333,48400.0
2012-03-02 14:00:00,34.52,34.54,34.51,34.54,166400.0,22.7333,22.7465,22.7267,22.7465,166400.0
2012-03-02 14:05:00,34.54,34.55,34.53,34.55,108600.0,22.7465,22.7531,22.7399,22.7531,108600.0
2012-03-02 14:10:00,34.55,34.57,34.55,34.57,113800.0,22.7531,22.7663,22.7531,22.7663,113800.0
2012-03-02 14:15:00,34.56,34.6,34.56,34.6,121000.0,22.7597,22.786,22.7597,22.786,121000.0
2012-03-02 14:20:00,34.6,34.61,34.6,34.6,111600.0,22.786,22.7926,22.786,22.786,111600.0
2012-03-02 14:25:00,34.6,34.6,34.57,34.59,121800.0,22.786,22.786,22.7663,22.7794,121800.0
2012-03-02 14:30:00,34.59,34.59,34.57,34.58,75200.0,22.7794,22.7794,22.7663,22.7728,75200.0
2012-03-02 14:35:00,34.58,34.58,34.57,34.58,52200.0,22.7728,22.7728,22.7663,22.7728,52200.0
2012-03-02 14:40:00,34.58,34.58,34.55,34.57,140800.0,22.7728,22.7728,22.7531,22.7663,140800.0
2012-03-02 14:45:00,34.56,34.58,34.56,34.57,106600.0,22.7597,22.7728,22.7597,22.7663,106600.0
2012-03-02 14:50:00,34.58,34.59,34.57,34.59,107600.0,22.7728,22.7794,22.7663,22.7794,107600.0
2012-03-02 14:55:00,34.59,34.6,34.58,34.6,95800.0,22.7794,22.786,22.7728,22.786,95800.0
2012-03-02 15:00:00,34.6,34.62,34.59,34.6,135200.0,22.786,22.7992,22.7794,22.786,135200.0
2012-03-02 15:05:00,34.59,34.6,34.58,34.58,103200.0,22.7794,22.786,22.7728,22.7728,103200.0
2012-03-02 15:10:00,34.58,34.59,34.58,34.58,67000.0,22.7728,22.7794,22.7728,22.7728,67000.0
2012-03-02 15:15:00,34.58,34.58,34.56,34.56,98400.0,22.7728,22.7728,22.7597,22.7597,98400.0
2012-03-02 15:20:00,34.56,34.57,34.56,34.57,102800.0,22.7597,22.7663,22.7597,22.7663,102800.0
2012-03-02 15:25:00,34.57,34.59,34.57,34.59,114600.0,22.7663,22.7794,22.7663,22.7794,114600.0
2012-03-02 15:30:00,34.59,34.65,34.59,34.65,342800.0,22.7794,22.8189,22.7794,22.8189,342800.0
2012-03-02 15:35:00,34.65,34.65,34.58,34.58,260400.0,22.8189,22.8189,22.7728,22.7728,260400.0
2012-03-02 15:40:00,34.58,34.59,34.56,34.56,114000.0,22.7728,22.7794,22.7597,22.7597,114000.0
2012-03-02 15:45:00,34.57,34.58,34.55,34.58,339400.0,22.7663,22.7728,22.7531,22.7728,339400.0
2012-03-02 15:50:00,34.57,34.59,34.55,34.56,318200.0,22.7663,22.7794,22.7531,22.7597,318200.0
2012-03-02 15:55:00,34.56,34.58,34.55,34.57,515000.0,22.7597,22.7728,22.7531,22.7663,515000.0
2012-03-05 09:30:00,34.51,34.63,34.51,34.55,289800.0,22.7267,22.8058,22.7267,22.7531,289800.0
2012-03-05 09:35:00,34.54,34.64,34.54,34.63,94800.0,22.7465,22.8124,22.7465,22.8058,94800.0
2012-03-05 09:40:00,34.63,34.63,34.58,34.61,95000.0,22.8058,22.8058,22.7728,22.7926,95000.0
2012-03-05 09:45:00,34.61,34.64,34.58,34.64,107400.0,22.7926,22.8124,22.7728,22.8124,107400.0
2012-03-05 09:50:00,34.65,34.67,34.63,34.64,134200.0,22.8189,22.8321,22.8058,22.8124,134200.0
2012-03-05 09:55:00,34.63,34.64,34.58,34.63,180000.0,22.8058,22.8124,22.7728,22.8058,180000.0
2012-03-05 10:00:00,34.63,34.66,34.62,34.65,205000.0,22.8058,22.8255,22.7992,22.8189,205000.0
2012-03-05 10:05:00,34.64,34.65,34.62,34.63,152600.0,22.8124,22.8189,22.7992,22.8058,152600.0
2012-03-05 10:10:00,34.63,34.65,34.63,34.64,66600.0,22.8058,22.8189,22.8058,22.8124,66600.0
2012-03-05 10:15:00,34.65,34.65,34.63,34.63,76400.0,22.8189,22.8189,22.8058,22.8058,76400.0
2012-03-05 10:20:00,34.63,34.63,34.56,34.56,211000.0,22.8058,22.8058,22.7597,22.7597,211000.0
2012-03-05 10:25:00,34.56,34.56,34.5,34.51,193400.0,22.7597,22.7597,22.7202,22.7267,193400.0
2012-03-05 10:30:00,34.51,34.54,34.5,34.52,191800.0,22.7267,22.7465,22.7202,22.7333,191800.0
2012-03-05 10:35:00,34.52,34.53,34.51,34.52,87200.0,22.7333,22.7399,22.7267,22.7333,87200.0
2012-03-05 10:40:00,34.52,34.55,34.52,34.53,97600.0,22.7333,22.7531,22.7333,22.7399,97600.0
2012-03-05 10:45:00,34.54,34.54,34.52,34.54,72400.0,22.7465,22.7465,22.7333,22.7465,72400.0
2012-03-05 10:50:00,34.53,34.54,34.52,34.53,91200.0,22.7399,22.7465,22.7333,22.7399,91200.0
2012-03-05 10:55:00,34.54,34.55,34.53,34.55,80600.0,22.7465,22.7531,22.7399,22.7531,80600.0
2012-03-05 11:00:00,34.54,34.55,34.52,34.52,87000.0,22.7465,22.7531,22.7333,22.7333,87000.0
2012-03-05 11:05:00,34.52,34.55,34.52,34.54,87200.0,22.7333,22.7531,22.7333,22.7465,87200.0
2012-03-05 11:10:00,34.54,34.56,34.54,34.54,91600.0,22.7465,22.7597,22.7465,22.7465,91600.0
2012-03-05 11:15:00,34.55,34.58,34.54,34.54,137600.0,22.7531,22.7728,22.7465,22.7465,137600.0
2012-03-05 11:20:00,34.55,34.55,34.52,34.54,68000.0,22.7531,22.7531,22.7333,22.7465,68000.0
2012-03-05 11:25:00,34.54,34.57,34.54,34.56,54400.0,22.7465,22.7663,22.7465,22.7597,54400.0
2012-03-05 11:30:00,34.56,34.58,34.55,34.55,278000.0,22.7597,22.7728,22.7531,22.7531,278000.0
2012-03-05 11:35:00,34.55,34.56,34.55,34.56,54800.0,22.7531,22.7597,22.7531,22.7597,54800.0
2012-03-05 11:40:00,34.56,34.58,34.56,34.58,91400.0,22.7597,22.7728,22.7597,22.7728,91400.0
2012-03-05 11:45:00,34.58,34.6,34.57,34.59,100200.0,22.7728,22.786,22.7663,22.7794,100200.0
2012-03-05 11:50:00,34.59,34.6,34.58,34.59,191000.0,22.7794,22.786,22.7728,22.7794,191000.0
2012-03-05 11:55:00,34.6,34.6,34.57,34.57,144800.0,22.786,22.786,22.7663,22.7663,144800.0
2012-03-05 12:00:00,34.58,34.59,34.56,34.57,55800.0,22.7728,22.7794,22.7597,22.7663,55800.0
2012-03-05 12:05:00,34.57,34.59,34.56,34.58,63600.0,22.7663,22.7794,22.7597,22.7728,63600.0
2012-03-05 12:10:00,34.57,34.58,34.57,34.58,33800.0,22.7663,22.7728,22.7663,22.7728,33800.0
2012-03-05 12:15:00,34.58,34.59,34.56,34.56,220400.0,22.7728,22.7794,22.7597,22.7597,220400.0
2012-03-05 12:20:00,34.56,34.58,34.56,34.58,139000.0,22.7597,22.7728,22.7597,22.7728,139000.0
2012-03-05 12:25:00,34.58,34.58,34.57,34.57,48000.0,22.7728,22.7728,22.7663,22.7663,48000.0
2012-03-05 12:30:00,34.57,34.58,34.57,34.58,37000.0,22.7663,22.7728,22.7663,22.7728,37000.0
2012-03-05 12:35:00,34.58,34.58,34.57,34.57,25000.0,22.7728,22.7728,22.7663,22.7663,25000.0
2012-03-05 12:40:00,34.57,34.59,34.57,34.58,85600.0,22.7663,22.7794,22.7663,22.7728,85600.0
2012-03-05 12:45:00,34.58,34.58,34.58,34.58,32200.0,22.7728,22.7728,22.7728,22.7728,32200.0
2012-03-05 12:50:00,34.58,34.58,34.55,34.55,76000.0,22.7728,22.7728,22.7531,22.7531,76000.0
2012-03-05 12:55:00,34.56,34.56,34.54,34.55,44800.0,22.7597,22.7597,22.7465,22.7531,44800.0
2012-03-05 13:00:00,34.55,34.55,34.54,34.55,50200.0,22.7531,22.7531,22.7465,22.7531,50200.0
2012-03-05 13:05:00,34.55,34.56,34.55,34.55,65600.0,22.7531,22.7597,22.7531,22.7531,65600.0
2012-03-05 13:10:00,34.55,34.56,34.55,34.56,27600.0,22.7531,22.7597,22.7531,22.7597,27600.0
2012-03-05 13:15:00,34.56,34.56,34.56,34.56,35600.0,22.7597,22.7597,22.7597,22.7597,35600.0
2012-03-05 13:20:00,34.56,34.57,34.55,34.57,73200.0,22.7597,22.7663,22.7531,22.7663,73200.0
2012-03-05 13:25:00,34.56,34.58,34.56,34.57,89800.0,22.7597,22.7728,22.7597,22.7663,89800.0
2012-03-05 13:30:00,34.57,34.58,34.57,34.57,36000.0,22.7663,22.7728,22.7663,22.7663,36000.0
2012-03-05 13:35:00,34.57,34.57,34.56,34.57,56400.0,22.7663,22.7663,22.7597,22.7663,56400.0
2012-03-05 13:40:00,34.56,34.57,34.56,34.56,85400.0,22.7597,22.7663,22.7597,22.7597,85400.0
2012-03-05 13:45:00,34.56,34.56,34.54,34.55,77400.0,22.7597,22.7597,22.7465,22.7531,77400.0
2012-03-05 13:50:00,34.55,34.55,34.53,34.54,62000.0,22.7531,22.7531,22.7399,22.7465,62000.0
2012-03-05 13:55:00,34.53,34.54,34.52,34.53,66800.0,22.7399,22.7465,22.7333,22.7399,66800.0
2012-03-05 14:00:00,34.54,34.54,34.53,34.53,66600.0,22.7465,22.7465,22.7399,22.7399,66600.0
2012-03-05 14:05:00,34.54,34.54,34.52,34.53,34200.0,22.7465,22.7465,22.7333,22.7399,34200.0
2012-03-05 14:10:00,34.52,34.54,34.52,34.54,57000.0,22.7333,22.7465,22.7333,22.7465,57000.0
2012-03-05 14:15:00,34.54,34.54,34.53,34.54,31400.0,22.7465,22.7465,22.7399,22.7465,31400.0
2012-03-05 14:20:00,34.53,34.55,34.53,34.54,91600.0,22.7399,22.7531,22.7399,22.7465,91600.0
2012-03-05 14:25:00,34.54,34.56,34.53,34.56,91600.0,22.7465,22.7597,22.7399,22.7597,91600.0
2012-03-05 14:30:00,34.56,34.57,34.55,34.55,75400.0,22.7597,22.7663,22.7531,22.7531,75400.0
2012-03-05 14:35:00,34.56,34.57,34.55,34.57,36200.0,22.7597,22.7663,22.7531,22.7663,36200.0
2012-03-05 14:40:00,34.57,34.58,34.56,34.57,232600.0,22.7663,22.7728,22.7597,22.7663,232600.0
2012-03-05 14:45:00,34.57,34.58,34.57,34.57,77400.0,22.7663,22.7728,22.7663,22.7663,77400.0
2012-03-05 14:50:00,34.58,34.59,34.57,34.59,35800.0,22.7728,22.7794,22.7663,22.7794,35800.0
2012-03-05 14:55:00,34.59,34.6,34.59,34.6,85400.0,22.7794,22.786,22.7794,22.786,85400.0
2012-03-05 15:00:00,34.6,34.6,34.59,34.6,67400.0,22.786,22.786,22.7794,22.786,67400.0
2012-03-05 15:05:00,34.6,34.6,34.59,34.6,106600.0,22.786,22.786,22.7794,22.786,106600.0
2012-03-05 15:10:00,34.6,34.62,34.6,34.6,133000.0,22.786,22.7992,22.786,22.786,133000.0
2012-03-05 15:15:00,34.6,34.63,34.6,34.63,104000.0,22.786,22.8058,22.786,22.8058,104000.0
2012-03-05 15:20:00,34.63,34.63,34.61,34.63,125000.0,22.8058,22.8058,22.7926,22.8058,125000.0
2012-03-05 15:25:00,34.63,34.64,34.61,34.62,164000.0,22.8058,22.8124,22.7926,22.7992,164000.0
2012-03-05 15:30:00,34.62,34.63,34.6,34.61,127800.0,22.7992,22.8058,22.786,22.7926,127800.0
2012-03-05 15:35:00,34.6,34.62,34.6,34.62,147800.0,22.786,22.7992,22.786,22.7992,147800.0
2012-03-05 15:40:00,34.62,34.62,34.61,34.62,177600.0,22.7992,22.7992,22.7926,22.7992,177600.0
2012-03-05 15:45:00,34.62,34.63,34.6,34.61,316400.0,22.7992,22.8058,22.786,22.7926,316400.0
2012-03-05 15:50:00,34.61,34.63,34.61,34.63,111600.0,22.7926,22.8058,22.7926,22.8058,111600.0
2012-03-05 15:55:00,34.63,34.63,34.6,34.6,503600.0,22.8058,22.8058,22.786,22.786,503600.0
2012-03-06 09:30:00,34.41,34.52,34.41,34.49,554400.0,22.6609,22.7333,22.6609,22.7136,554400.0
2012-03-06 09:35:00,34.49,34.52,34.46,34.47,189600.0,22.7136,22.7333,22.6938,22.7004,189600.0
2012-03-06 09:40:00,34.47,34.55,34.45,34.52,236800.0,22.7004,22.7531,22.6872,22.7333,236800.0
2012-03-06 09:45:00,34.52,34.52,34.47,34.47,190000.0,22.7333,22.7333,22.7004,22.7004,190000.0
2012-03-06 09:50:00,34.47,34.5,34.45,34.5,728000.0,22.7004,22.7202,22.6872,22.7202,728000.0
2012-03-06 09:55:00,34.49,34.5,34.46,34.47,196000.0,22.7136,22.7202,22.6938,22.7004,196000.0
2012-03-06 10:00:00,34.47,34.48,34.45,34.45,278600.0,22.7004,22.707,22.6872,22.6872,278600.0
2012-03-06 10:05:00,34.46,34.46,34.42,34.42,312200.0,22.6938,22.6938,22.6675,22.6675,312200.0
2012-03-06 10:10:00,34.42,34.42,34.4,34.42,220800.0,22.6675,22.6675,22.6543,22.6675,220800.0
2012-03-06 10:15:00,34.42,34.43,34.41,34.42,150400.0,22.6675,22.6741,22.6609,22.6675,150400.0
2012-03-06 10:20:00,34.42,34.46,34.38,34.46,539600.0,22.6675,22.6938,22.6411,22.6938,539600.0
2012-03-06 10:25:00,34.46,34.48,34.45,34.47,412400.0,22.6938,22.707,22.6872,22.7004,412400.0
2012-03-06 10:30:00,34.48,34.5,34.47,34.48,124200.0,22.707,22.7202,22.7004,22.707,124200.0
2012-03-06 10:35:00,34.48,34.49,34.47,34.49,110600.0,22.707,22.7136,22.7004,22.7136,110600.0
2012-03-06 10:40:00,34.49,34.5,34.48,34.49,93800.0,22.7136,22.7202,22.707,22.7136,93800.0
2012-03-06 10:45:00,34.49,34.49,34.48,34.48,57000.0,22.7136,22.7136,22.707,22.707,57000.0
2012-03-06 10:50:00,34.48,34.48,34.46,34.48,130400.0,22.707,22.707,22.6938,22.707,130400.0
2012-03-06 10:55:00,34.47,34.49,34.47,34.48,275200.0,22.7004,22.7136,22.7004,22.707,275200.0
2012-03-06 11:00:00,34.48,34.49,34.48,34.49,54800.0,22.707,22.7136,22.707,22.7136,54800.0
2012-03-06 11:05:00,34.49,34.49,34.47,34.49,121000.0,22.7136,22.7136,22.7004,22.7136,121000.0
2012-03-06 11:10:00,34.48,34.52,34.48,34.51,125400.0,22.707,22.7333,22.707,22.7267,125400.0
2012-03-06 11:15:00,34.51,34.52,34.49,34.49,132000.0,22.7267,22.7333,22.7136,22.7136,132000.0
2012-03-06 11:20:00,34.49,34.5,34.47,34.48,119400.0,22.7136,22.7202,22.7004,22.707,119400.0
2012-03-06 11:25:00,34.48,34.48,34.44,34.44,113000.0,22.707,22.707,22.6807,22.6807,113000.0
2012-03-06 11:30:00,34.44,34.45,34.4,34.4,103600.0,22.6807,22.6872,22.6543,22.6543,103600.0
2012-03-06 11:35:00,34.4,34.42,34.38,34.39,98600.0,22.6543,22.6675,22.6411,22.6477,98600.0
2012-03-06 11:40:00,34.39,34.39,34.38,34.38,122200.0,22.6477,22.6477,22.6411,22.6411,122200.0
2012-03-06 11:45:00,34.38,34.39,34.38,34.39,180200.0,22.6411,22.6477,22.6411,22.6477,180200.0
2012-03-06 11:50:00,34.39,34.43,34.38,34.41,134600.0,22.6477,22.6741,22.6411,22.6609,134600.0
2012-03-06 11:55:00,34.41,34.42,34.37,34.38,116400.0,22.6609,22.6675,22.6346,22.6411,116400.0
2012-03-06 12:00:00,34.38,34.39,34.37,34.38,71400.0,22.6411,22.6477,22.6346,22.6411,71400.0
2012-03-06 12:05:00,34.38,34.38,34.36,34.37,62800.0,22.6411,22.6411,22.628,22.6346,62800.0
2012-03-06 12:10:00,34.37,34.38,34.36,34.37,143600.0,22.6346,22.6411,22.628,22.6346,143600.0
2012-03-06 12:15:00,34.37,34.37,34.32,34.33,226800.0,22.6346,22.6346,22.6016,22.6082,226800.0
2012-03-06 12:20:00,34.33,34.35,34.33,34.35,88200.0,22.6082,22.6214,22.6082,22.6214,88200.0
2012-03-06 12:25:00,34.35,34.36,34.33,34.34,87200.0,22.6214,22.628,22.6082,22.6148,87200.0
2012-03-06 12:30:00,34.33,34.38,34.33,34.38,120000.0,22.6082,22.6411,22.6082,22.6411,120000.0
2012-03-06 12:35:00,34.38,34.39,34.35,34.37,130200.0,22.6411,22.6477,22.6214,22.6346,130200.0
2012-03-06 12:40:00,34.37,34.37,34.35,34.36,52400.0,22.6346,22.6346,22.6214,22.628,52400.0
2012-03-06 12:45:00,34.36,34.38,34.35,34.38,70800.0,22.628,22.6411,22.6214,22.6411,70800.0
2012-03-06 12:50:00,34.38,34.4,34.38,34.4,48200.0,22.6411,22.6543,22.6411,22.6543,48200.0
2012-03-06 12:55:00,34.39,34.4,34.38,34.4,83000.0,22.6477,22.6543,22.6411,22.6543,83000.0
2012-03-06 13:00:00,34.4,34.42,34.38,34.42,128600.0,22.6543,22.6675,22.6411,22.6675,128600.0
2012-03-06 13:05:00,34.42,34.43,34.42,34.42,109600.0,22.6675,22.6741,22.6675,22.6675,109600.0
2012-03-06 13:10:00,34.42,34.42,34.4,34.4,169200.0,22.6675,22.6675,22.6543,22.6543,169200.0
2012-03-06 13:15:00,34.4,34.4,34.38,34.4,67600.0,22.6543,22.6543,22.6411,22.6543,67600.0
2012-03-06 13:20:00,34.4,34.41,34.4,34.4,96400.0,22.6543,22.6609,22.6543,22.6543,96400.0
2012-03-06 13:25:00,34.4,34.4,34.38,34.39,97600.0,22.6543,22.6543,22.6411,22.6477,97600.0
2012-03-06 13:30:00,34.39,34.41,34.38,34.41,100000.0,22.6477,22.6609,22.6411,22.6609,100000.0
2012-03-06 13:35:00,34.41,34.41,34.39,34.41,232000.0,22.6609,22.6609,22.6477,22.6609,232000.0
2012-03-06 13:40:00,34.41,34.42,34.41,34.41,87800.0,22.6609,22.6675,22.6609,22.6609,87800.0
2012-03-06 13:45:00,34.41,34.41,34.39,34.4,96200.0,22.6609,22.6609,22.6477,22.6543,96200.0
2012-03-06 13:50:00,34.4,34.42,34.4,34.42,126200.0,22.6543,22.6675,22.6543,22.6675,126200.0
2012-03-06 13:55:00,34.42,34.42,34.41,34.42,52000.0,22.6675,22.6675,22.6609,22.6675,52000.0
2012-03-06 14:00:00,34.42,34.42,34.41,34.41,81600.0,22.6675,22.6675,22.6609,22.6609,81600.0
2012-03-06 14:05:00,34.42,34.43,34.41,34.42,100400.0,22.6675,22.6741,22.6609,22.6675,100400.0
2012-03-06 14:10:00,34.41,34.43,34.41,34.43,37400.0,22.6609,22.6741,22.6609,22.6741,37400.0
2012-03-06 14:15:00,34.43,34.44,34.41,34.41,90800.0,22.6741,22.6807,22.6609,22.6609,90800.0
2012-03-06 14:20:00,34.41,34.41,34.38,34.39,66800.0,22.6609,22.6609,22.6411,22.6477,66800.0
2012-03-06 14:25:00,34.39,34.4,34.35,34.35,104800.0,22.6477,22.6543,22.6214,22.6214,104800.0
2012-03-06 14:30:00,34.35,34.35,34.34,34.35,138200.0,22.6214,22.6214,22.6148,22.6214,138200.0
2012-03-06 14:35:00,34.35,34.35,34.33,34.34,116600.0,22.6214,22.6214,22.6082,22.6148,116600.0
2012-03-06 14:40:00,34.34,34.35,34.34,34.35,87400.0,22.6148,22.6214,22.6148,22.6214,87400.0
2012-03-06 14:45:00,34.35,34.36,34.35,34.36,52400.0,22.6214,22.628,22.6214,22.628,52400.0
2012-03-06 14:50:00,34.37,34.37,34.35,34.35,40400.0,22.6346,22.6346,22.6214,22.6214,40400.0
2012-03-06 14:55:00,34.36,34.37,34.35,34.35,40400.0,22.628,22.6346,22.6214,22.6214,40400.0
2012-03-06 15:00:00,34.36,34.37,34.35,34.37,45000.0,22.628,22.6346,22.6214,22.6346,45000.0
2012-03-06 15:05:00,34.37,34.38,34.36,34.36,102600.0,22.6346,22.6411,22.628,22.628,102600.0
2012-03-06 15:10:00,34.36,34.37,34.35,34.37,83400.0,22.628,22.6346,22.6214,22.6346,83400.0
2012-03-06 15:15:00,34.37,34.37,34.35,34.37,79400.0,22.6346,22.6346,22.6214,22.6346,79400.0
2012-03-06 15:20:00,34.37,34.37,34.35,34.36,91400.0,22.6346,22.6346,22.6214,22.628,91400.0
2012-03-06 15:25:00,34.37,34.38,34.36,34.37,124600.0,22.6346,22.6411,22.628,22.6346,124600.0
2012-03-06 15:30:00,34.37,34.38,34.35,34.36,179800.0,22.6346,22.6411,22.6214,22.628,179800.0
2012-03-06 15:35:00,34.36,34.37,34.35,34.37,110800.0,22.628,22.6346,22.6214,22.6346,110800.0
2012-03-06 15:40:00,34.37,34.4,34.36,34.37,237400.0,22.6346,22.6543,22.628,22.6346,237400.0
2012-03-06 15:45:00,34.37,34.4,34.36,34.4,180200.0,22.6346,22.6543,22.628,22.6543,180200.0
2012-03-06 15:50:00,34.4,34.41,34.38,34.4,345600.0,22.6543,22.6609,22.6411,22.6543,345600.0
2012-03-06 15:55:00,34.4,34.41,34.38,34.4,524400.0,22.6543,22.6609,22.6411,22.6543,524400.0
2012-03-07 09:30:00,34.35,34.47,34.35,34.43,443400.0,22.6214,22.7004,22.6214,22.6741,443400.0
2012-03-07 09:35:00,34.43,34.43,34.3,34.41,128000.0,22.6741,22.6741,22.5885,22.6609,128000.0
2012-03-07 09:40:00,34.41,34.41,34.32,34.32,140200.0,22.6609,22.6609,22.6016,22.6016,140200.0
2012-03-07 09:45:00,34.32,34.36,34.3,34.32,201800.0,22.6016,22.628,22.5885,22.6016,201800.0
2012-03-07 09:50:00,34.32,34.37,34.32,34.35,140400.0,22.6016,22.6346,22.6016,22.6214,140400.0
2012-03-07 09:55:00,34.35,34.38,34.35,34.37,111600.0,22.6214,22.6411,22.6214,22.6346,111600.0
2012-03-07 10:00:00,34.37,34.38,34.34,34.35,131800.0,22.6346,22.6411,22.6148,22.6214,131800.0
2012-03-07 10:05:00,34.34,34.35,34.32,34.32,112600.0,22.6148,22.6214,22.6016,22.6016,112600.0
2012-03-07 10:10:00,34.32,34.33,34.3,34.3,113400.0,22.6016,22.6082,22.5885,22.5885,113400.0
2012-03-07 10:15:00,34.3,34.33,34.3,34.32,185800.0,22.5885,22.6082,22.5885,22.6016,185800.0
2012-03-07 10:20:00,34.31,34.32,34.26,34.27,150000.0,22.595,22.6016,22.5621,22.5687,150000.0
2012-03-07 10:25:00,34.27,34.28,34.26,34.27,141600.0,22.5687,22.5753,22.5621,22.5687,141600.0
2012-03-07 10:30:00,34.27,34.28,34.26,34.26,133200.0,22.5687,22.5753,22.5621,22.5621,133200.0
2012-03-07 10:35:00,34.26,34.27,34.25,34.26,190400.0,22.5621,22.5687,22.5555,22.5621,190400.0
2012-03-07 10:40:00,34.26,34.27,34.25,34.26,158200.0,22.5621,22.5687,22.5555,22.5621,158200.0
2012-03-07 10:45:00,34.26,34.27,34.25,34.25,121600.0,22.5621,22.5687,22.5555,22.5555,121600.0
2012-03-07 10:50:00,34.26,34.29,34.25,34.27,162600.0,22.5621,22.5819,22.5555,22.5687,162600.0
2012-03-07 10:55:00,34.27,34.29,34.27,34.27,130000.0,22.5687,22.5819,22.5687,22.5687,130000.0
2012-03-07 11:00:00,34.27,34.29,34.27,34.27,101000.0,22.5687,22.5819,22.5687,22.5687,101000.0
2012-03-07 11:05:00,34.27,34.3,34.27,34.29,121400.0,22.5687,22.5885,22.5687,22.5819,121400.0
2012-03-07 11:10:00,34.3,34.34,34.3,34.33,148400.0,22.5885,22.6148,22.5885,22.6082,148400.0
2012-03-07 11:15:00,34.33,34.35,34.33,34.34,93400.0,22.6082,22.6214,22.6082,22.6148,93400.0
2012-03-07 11:20:00,34.35,34.36,34.34,34.36,179800.0,22.6214,22.628,22.6148,22.628,179800.0
2012-03-07 11:25:00,34.35,34.37,34.34,34.34,80200.0,22.6214,22.6346,22.6148,22.6148,80200.0
2012-03-07 11:30:00,34.35,34.35,34.32,34.32,100600.0,22.6214,22.6214,22.6016,22.6016,100600.0
2012-03-07 11:35:00,34.32,34.33,34.32,34.32,106400.0,22.6016,22.6082,22.6016,22.6016,106400.0
2012-03-07 11:40:00,34.32,34.36,34.32,34.35,134600.0,22.6016,22.628,22.6016,22.6214,134600.0
2012-03-07 11:45:00,34.35,34.36,34.33,34.33,89000.0,22.6214,22.628,22.6082,22.6082,89000.0
2012-03-07 11:50:00,34.33,34.34,34.32,34.34,82800.0,22.6082,22.6148,22.6016,22.6148,82800.0
2012-03-07 11:55:00,34.34,34.34,34.33,34.34,60000.0,22.6148,22.6148,22.6082,22.6148,60000.0
2012-03-07 12:00:00,34.34,34.34,34.31,34.31,139200.0,22.6148,22.6148,22.595,22.595,139200.0
2012-03-07 12:05:00,34.31,34.32,34.3,34.3,91200.0,22.595,22.6016,22.5885,22.5885,91200.0
2012-03-07 12:10:00,34.3,34.31,34.3,34.3,34400.0,22.5885,22.595,22.5885,22.5885,34400.0
2012-03-07 12:15:00,34.3,34.3,34.3,34.3,57000.0,22.5885,22.5885,22.5885,22.5885,57000.0
2012-03-07 12:20:00,34.3,34.3,34.28,34.28,76400.0,22.5885,22.5885,22.5753,22.5753,76400.0
2012-03-07 12:25:00,34.28,34.29,34.27,34.27,95800.0,22.5753,22.5819,22.5687,22.5687,95800.0
2012-03-07 12:30:00,34.27,34.29,34.27,34.28,105000.0,22.5687,22.5819,22.5687,22.5753,105000.0
2012-03-07 12:35:00,34.28,34.29,34.27,34.27,57600.0,22.5753,22.5819,22.5687,22.5687,57600.0
2012-03-07 12:40:00,34.27,34.29,34.27,34.29,48200.0,22.5687,22.5819,22.5687,22.5819,48200.0
2012-03-07 12:45:00,34.29,34.29,34.28,34.29,60400.0,22.5819,22.5819,22.5753,22.5819,60400.0
2012-03-07 12:50:00,34.29,34.29,34.27,34.27,91200.0,22.5819,22.5819,22.5687,22.5687,91200.0
2012-03-07 12:55:00,34.27,34.29,34.27,34.29,44200.0,22.5687,22.5819,22.5687,22.5819,44200.0
2012-03-07 13:00:00,34.29,34.29,34.27,34.28,53000.0,22.5819,22.5819,22.5687,22.5753,53000.0
2012-03-07 13:05:00,34.27,34.29,34.27,34.28,65200.0,22.5687,22.5819,22.5687,22.5753,65200.0
2012-03-07 13:10:00,34.29,34.29,34.28,34.29,36000.0,22.5819,22.5819,22.5753,22.5819,36000.0
2012-03-07 13:15:00,34.28,34.29,34.28,34.28,57400.0,22.5753,22.5819,22.5753,22.5753,57400.0
2012-03-07 13:20:00,34.28,34.29,34.28,34.28,66600.0,22.5753,22.5819,22.5753,22.5753,66600.0
2012-03-07 13:25:00,34.29,34.29,34.28,34.28,28200.0,22.5819,22.5819,22.5753,22.5753,28200.0
2012-03-07 13:30:00,34.29,34.29,34.27,34.28,128200.0,22.5819,22.5819,22.5687,22.5753,128200.0
2012-03-07 13:35:00,34.27,34.28,34.27,34.28,37600.0,22.5687,22.5753,22.5687,22.5753,37600.0
2012-03-07 13:40:00,34.28,34.28,34.27,34.27,59400.0,22.5753,22.5753,22.5687,22.5687,59400.0
2012-03-07 13:45:00,34.27,34.28,34.27,34.28,35200.0,22.5687,22.5753,22.5687,22.5753,35200.0
2012-03-07 13:50:00,34.28,34.28,34.27,34.28,95200.0,22.5753,22.5753,22.5687,22.5753,95200.0
2012-03-07 13:55:00,34.28,34.29,34.27,34.29,54400.0,22.5753,22.5819,22.5687,22.5819,54400.0
2012-03-07 14:00:00,34.29,34.32,34.29,34.31,159800.0,22.5819,22.6016,22.5819,22.595,159800.0
2012-03-07 14:05:00,34.31,34.32,34.31,34.31,115200.0,22.595,22.6016,22.595,22.595,115200.0
2012-03-07 14:10:00,34.31,34.32,34.31,34.32,48000.0,22.595,22.6016,22.595,22.6016,48000.0
2012-03-07 14:15:00,34.32,34.33,34.31,34.33,173200.0,22.6016,22.6082,22.595,22.6082,173200.0
2012-03-07 14:20:00,34.33,34.34,34.33,34.34,66200.0,22.6082,22.6148,22.6082,22.6148,66200.0
2012-03-07 14:25:00,34.34,34.34,34.34,34.34,40600.0,22.6148,22.6148,22.6148,22.6148,40600.0
2012-03-07 14:30:00,34.34,34.34,34.33,34.33,73800.0,22.6148,22.6148,22.6082,22.6082,73800.0
2012-03-07 14:35:00,34.33,34.33,34.32,34.33,89600.0,22.6082,22.6082,22.6016,22.6082,89600.0
2012-03-07 14:40:00,34.32,34.33,34.32,34.33,83600.0,22.6016,22.6082,22.6016,22.6082,83600.0
2012-03-07 14:45:00,34.33,34.34,34.33,34.34,106200.0,22.6082,22.6148,22.6082,22.6148,106200.0
2012-03-07 14:50:00,34.34,34.36,34.34,34.35,123200.0,22.6148,22.628,22.6148,22.6214,123200.0
2012-03-07 14:55:00,34.36,34.36,34.35,34.36,97600.0,22.628,22.628,22.6214,22.628,97600.0
2012-03-07 15:00:00,34.36,34.37,34.35,34.36,72600.0,22.628,22.6346,22.6214,22.628,72600.0
2012-03-07 15:05:00,34.36,34.36,34.35,34.35,97800.0,22.628,22.628,22.6214,22.6214,97800.0
2012-03-07 15:10:00,34.35,34.36,34.34,34.36,67800.0,22.6214,22.628,22.6148,22.628,67800.0
2012-03-07 15:15:00,34.36,34.37,34.35,34.37,59800.0,22.628,22.6346,22.6214,22.6346,59800.0
2012-03-07 15:20:00,34.37,34.38,34.37,34.37,118600.0,22.6346,22.6411,22.6346,22.6346,118600.0
2012-03-07 15:25:00,34.38,34.38,34.37,34.38,63800.0,22.6411,22.6411,22.6346,22.6411,63800.0
2012-03-07 15:30:00,34.38,34.39,34.38,34.38,134800.0,22.6411,22.6477,22.6411,22.6411,134800.0
2012-03-07 15:35:00,34.38,34.38,34.37,34.37,87200.0,22.6411,22.6411,22.6346,22.6346,87200.0
2012-03-07 15:40:00,34.37,34.4,34.36,34.39,265000.0,22.6346,22.6543,22.628,22.6477,265000.0
2012-03-07 15:45:00,34.39,34.41,34.39,34.39,211800.0,22.6477,22.6609,22.6477,22.6477,211800.0
2012-03-07 15:50:00,34.39,34.41,34.39,34.41,210400.0,22.6477,22.6609,22.6477,22.6609,210400.0
2012-03-07 15:55:00,34.41,34.41,34.39,34.39,376800.0,22.6609,22.6609,22.6477,22.6477,376800.0
2012-03-08 09:30:00,34.59,34.65,34.56,34.61,469600.0,22.7794,22.8189,22.7597,22.7926,469600.0
2012-03-08 09:35:00,34.62,34.66,34.55,34.61,228600.0,22.7992,22.8255,22.7531,22.7926,228600.0
2012-03-08 09:40:00,34.62,34.68,34.62,34.64,146600.0,22.7992,22.8387,22.7992,22.8124,146600.0
2012-03-08 09:45:00,34.65,34.68,34.59,34.59,224600.0,22.8189,22.8387,22.7794,22.7794,224600.0
2012-03-08 09:50:00,34.59,34.63,34.59,34.6,223000.0,22.7794,22.8058,22.7794,22.786,223000.0
2012-03-08 09:55:00,34.6,34.63,34.59,34.63,143400.0,22.786,22.8058,22.7794,22.8058,143400.0
2012-03-08 10:00:00,34.63,34.67,34.63,34.66,147800.0,22.8058,22.8321,22.8058,22.8255,147800.0
2012-03-08 10:05:00,34.65,34.67,34.63,34.65,120800.0,22.8189,22.8321,22.8058,22.8189,120800.0
2012-03-08 10:10:00,34.66,34.7,34.65,34.7,127800.0,22.8255,22.8519,22.8189,22.8519,127800.0
2012-03-08 10:15:00,34.69,34.74,34.68,34.72,249800.0,22.8453,22.8782,22.8387,22.865,249800.0
2012-03-08 10:20:00,34.73,34.73,34.69,34.71,205400.0,22.8716,22.8716,22.8453,22.8585,205400.0
2012-03-08 10:25:00,34.71,34.72,34.69,34.71,157000.0,22.8585,22.865,22.8453,22.8585,157000.0
2012-03-08 10:30:00,34.71,34.74,34.71,34.74,104200.0,22.8585,22.8782,22.8585,22.8782,104200.0
2012-03-08 10:35:00,34.74,34.74,34.68,34.69,204400.0,22.8782,22.8782,22.8387,22.8453,204400.0
2012-03-08 10:40:00,34.7,34.73,34.7,34.73,449200.0,22.8519,22.8716,22.8519,22.8716,449200.0
2012-03-08 10:45:00,34.73,34.74,34.72,34.73,134600.0,22.8716,22.8782,22.865,22.8716,134600.0
2012-03-08 10:50:00,34.74,34.74,34.73,34.74,73200.0,22.8782,22.8782,22.8716,22.8782,73200.0
2012-03-08 10:55:00,34.74,34.75,34.73,34.73,119400.0,22.8782,22.8848,22.8716,22.8716,119400.0
2012-03-08 11:00:00,34.74,34.74,34.69,34.69,202600.0,22.8782,22.8782,22.8453,22.8453,202600.0
2012-03-08 11:05:00,34.69,34.7,34.68,34.7,160800.0,22.8453,22.8519,22.8387,22.8519,160800.0
2012-03-08 11:10:00,34.7,34.71,34.68,34.68,134200.0,22.8519,22.8585,22.8387,22.8387,134200.0
2012-03-08 11:15:00,34.68,34.69,34.66,34.67,108400.0,22.8387,22.8453,22.8255,22.8321,108400.0
2012-03-08 11:20:00,34.67,34.68,34.67,34.67,42200.0,22.8321,22.8387,22.8321,22.8321,42200.0
2012-03-08 11:25:00,34.68,34.68,34.66,34.66,175800.0,22.8387,22.8387,22.8255,22.8255,175800.0
2012-03-08 11:30:00,34.66,34.67,34.66,34.66,124400.0,22.8255,22.8321,22.8255,22.8255,124400.0
2012-03-08 11:35:00,34.66,34.68,34.66,34.68,75400.0,22.8255,22.8387,22.8255,22.8387,75400.0
2012-03-08 11:40:00,34.68,34.69,34.66,34.67,141800.0,22.8387,22.8453,22.8255,22.8321,141800.0
2012-03-08 11:45:00,34.67,34.69,34.67,34.68,86000.0,22.8321,22.8453,22.8321,22.8387,86000.0
2012-03-08 11:50:00,34.69,34.69,34.68,34.69,42600.0,22.8453,22.8453,22.8387,22.8453,42600.0
2012-03-08 11:55:00,34.69,34.69,34.68,34.69,55400.0,22.8453,22.8453,22.8387,22.8453,55400.0
2012-03-08 12:00:00,34.69,34.69,34.68,34.68,52800.0,22.8453,22.8453,22.8387,22.8387,52800.0
2012-03-08 12:05:00,34.69,34.7,34.68,34.7,52400.0,22.8453,22.8519,22.8387,22.8519,52400.0
2012-03-08 12:10:00,34.7,34.71,34.69,34.71,60800.0,22.8519,22.8585,22.8453,22.8585,60800.0
2012-03-08 12:15:00,34.71,34.73,34.7,34.71,254000.0,22.8585,22.8716,22.8519,22.8585,254000.0
2012-03-08 12:20:00,34.71,34.71,34.69,34.69,95400.0,22.8585,22.8585,22.8453,22.8453,95400.0
2012-03-08 12:25:00,34.7,34.7,34.69,34.7,40600.0,22.8519,22.8519,22.8453,22.8519,40600.0
2012-03-08 12:30:00,34.7,34.7,34.69,34.7,24200.0,22.8519,22.8519,22.8453,22.8519,24200.0
2012-03-08 12:35:00,34.7,34.7,34.69,34.69,33000.0,22.8519,22.8519,22.8453,22.8453,33000.0
2012-03-08 12:40:00,34.69,34.7,34.69,34.69,51200.0,22.8453,22.8519,22.8453,22.8453,51200.0
2012-03-08 12:45:00,34.69,34.7,34.68,34.7,52400.0,22.8453,22.8519,22.8387,22.8519,52400.0
2012-03-08 12:50:00,34.7,34.71,34.7,34.71,40400.0,22.8519,22.8585,22.8519,22.8585,40400.0
2012-03-08 12:55:00,34.71,34.72,34.71,34.72,78000.0,22.8585,22.865,22.8585,22.865,78000.0
2012-03-08 13:00:00,34.72,34.72,34.72,34.72,49400.0,22.865,22.865,22.865,22.865,49400.0
2012-03-08 13:05:00,34.72,34.73,34.72,34.73,73200.0,22.865,22.8716,22.865,22.8716,73200.0
2012-03-08 13:10:00,34.73,34.73,34.72,34.73,42800.0,22.8716,22.8716,22.865,22.8716,42800.0
2012-03-08 13:15:00,34.73,34.74,34.72,34.72,61600.0,22.8716,22.8782,22.865,22.865,61600.0
2012-03-08 13:20:00,34.73,34.73,34.72,34.73,52200.0,22.8716,22.8716,22.865,22.8716,52200.0
2012-03-08 13:25:00,34.73,34.74,34.73,34.73,63600.0,22.8716,22.8782,22.8716,22.8716,63600.0
2012-03-08 13:30:00,34.73,34.74,34.73,34.74,55800.0,22.8716,22.8782,22.8716,22.8782,55800.0
2012-03-08 13:35:00,34.74,34.74,34.74,34.74,21000.0,22.8782,22.8782,22.8782,22.8782,21000.0
2012-03-08 13:40:00,34.74,34.74,34.73,34.74,83600.0,22.8782,22.8782,22.8716,22.8782,83600.0
2012-03-08 13:45:00,34.74,34.74,34.73,34.73,77400.0,22.8782,22.8782,22.8716,22.8716,77400.0
2012-03-08 13:50:00,34.73,34.74,34.73,34.73,50600.0,22.8716,22.8782,22.8716,22.8716,50600.0
2012-03-08 13:55:00,34.74,34.74,34.73,34.73,49600.0,22.8782,22.8782,22.8716,22.8716,49600.0
2012-03-08 14:00:00,34.74,34.74,34.72,34.73,167800.0,22.8782,22.8782,22.865,22.8716,167800.0
2012-03-08 14:05:00,34.73,34.73,34.71,34.73,60200.0,22.8716,22.8716,22.8585,22.8716,60200.0
2012-03-08 14:10:00,34.72,34.73,34.72,34.72,74200.0,22.865,22.8716,22.865,22.865,74200.0
2012-03-08 14:15:00,34.72,34.72,34.7,34.71,267000.0,22.865,22.865,22.8519,22.8585,267000.0
2012-03-08 14:20:00,34.7,34.71,34.7,34.7,51800.0,22.8519,22.8585,22.8519,22.8519,51800.0
2012-03-08 14:25:00,34.7,34.7,34.7,34.7,74600.0,22.8519,22.8519,22.8519,22.8519,74600.0
2012-03-08 14:30:00,34.7,34.7,34.7,34.7,34400.0,22.8519,22.8519,22.8519,22.8519,34400.0
2012-03-08 14:35:00,34.7,34.7,34.69,34.69,112000.0,22.8519,22.8519,22.8453,22.8453,112000.0
2012-03-08 14:40:00,34.7,34.7,34.67,34.68,190600.0,22.8519,22.8519,22.8321,22.8387,190600.0
2012-03-08 14:45:00,34.68,34.69,34.67,34.68,106600.0,22.8387,22.8453,22.8321,22.8387,106600.0
2012-03-08 14:50:00,34.68,34.71,34.68,34.7,242400.0,22.8387,22.8585,22.8387,22.8519,242400.0
2012-03-08 14:55:00,34.71,34.74,34.7,34.72,200200.0,22.8585,22.8782,22.8519,22.865,200200.0
2012-03-08 15:00:00,34.72,34.73,34.71,34.72,108600.0,22.865,22.8716,22.8585,22.865,108600.0
2012-03-08 15:05:00,34.72,34.73,34.71,34.72,87200.0,22.865,22.8716,22.8585,22.865,87200.0
2012-03-08 15:10:00,34.72,34.74,34.72,34.74,79400.0,22.865,22.8782,22.865,22.8782,79400.0
2012-03-08 15:15:00,34.74,34.74,34.73,34.73,92400.0,22.8782,22.8782,22.8716,22.8716,92400.0
2012-03-08 15:20:00,34.73,34.74,34.73,34.73,123400.0,22.8716,22.8782,22.8716,22.8716,123400.0
2012-03-08 15:25:00,34.73,34.73,34.71,34.71,159200.0,22.8716,22.8716,22.8585,22.8585,159200.0
2012-03-08 15:30:00,34.71,34.72,34.68,34.7,279400.0,22.8585,22.865,22.8387,22.8519,279400.0
2012-03-08 15:35:00,34.7,34.7,34.68,34.68,274200.0,22.8519,22.8519,22.8387,22.8387,274200.0
2012-03-08 15:40:00,34.69,34.71,34.68,34.69,187200.0,22.8453,22.8585,22.8387,22.8453,187200.0
2012-03-08 15:45:00,34.7,34.7,34.67,34.67,496200.0,22.8519,22.8519,22.8321,22.8321,496200.0
2012-03-08 15:50:00,34.67,34.68,34.66,34.67,564000.0,22.8321,22.8387,22.8255,22.8321,564000.0
2012-03-08 15:55:00,34.66,34.66,34.64,34.65,1275200.0,22.8255,22.8255,22.8124,22.8189,1275200.0
2012-03-09 09:30:00,34.71,34.77,34.69,34.71,381400.0,22.8585,22.898,22.8453,22.8585,381400.0
2012-03-09 09:35:00,34.71,34.73,34.66,34.71,116200.0,22.8585,22.8716,22.8255,22.8585,116200.0
2012-03-09 09:40:00,34.71,34.74,34.69,34.74,113800.0,22.8585,22.8782,22.8453,22.8782,113800.0
2012-03-09 09:45:00,34.74,34.74,34.72,34.72,309600.0,22.8782,22.8782,22.865,22.865,309600.0
2012-03-09 09:50:00,34.73,34.74,34.72,34.73,274200.0,22.8716,22.8782,22.865,22.8716,274200.0
2012-03-09 09:55:00,34.73,34.78,34.73,34.75,233200.0,22.8716,22.9046,22.8716,22.8848,233200.0
2012-03-09 10:00:00,34.75,34.81,34.75,34.81,215400.0,22.8848,22.9243,22.8848,22.9243,215400.0
2012-03-09 10:05:00,34.81,34.82,34.79,34.79,147000.0,22.9243,22.9309,22.9111,22.9111,147000.0
2012-03-09 10:10:00,34.79,34.83,34.77,34.82,213400.0,22.9111,22.9375,22.898,22.9309,213400.0
2012-03-09 10:15:00,34.82,34.85,34.82,34.84,97000.0,22.9309,22.9507,22.9309,22.9441,97000.0
2012-03-09 10:20:00,34.84,34.85,34.82,34.83,238000.0,22.9441,22.9507,22.9309,22.9375,238000.0
2012-03-09 10:25:00,34.82,34.84,34.82,34.83,187000.0,22.9309,22.9441,22.9309,22.9375,187000.0
2012-03-09 10:30:00,34.83,34.83,34.82,34.83,128000.0,22.9375,22.9375,22.9309,22.9375,128000.0
2012-03-09 10:35:00,34.82,34.86,34.82,34.86,127000.0,22.9309,22.9572,22.9309,22.9572,127000.0
2012-03-09 10:40:00,34.86,34.87,34.85,34.85,172200.0,22.9572,22.9638,22.9507,22.9507,172200.0
2012-03-09 10:45:00,34.85,34.85,34.82,34.82,178400.0,22.9507,22.9507,22.9309,22.9309,178400.0
2012-03-09 10:50:00,34.82,34.82,34.79,34.79,154000.0,22.9309,22.9309,22.9111,22.9111,154000.0
2012-03-09 10:55:00,34.79,34.84,34.79,34.83,161000.0,22.9111,22.9441,22.9111,22.9375,161000.0
2012-03-09 11:00:00,34.83,34.83,34.82,34.83,56800.0,22.9375,22.9375,22.9309,22.9375,56800.0
2012-03-09 11:05:00,34.83,34.83,34.8,34.8,85400.0,22.9375,22.9375,22.9177,22.9177,85400.0
2012-03-09 11:10:00,34.8,34.8,34.79,34.8,60400.0,22.9177,22.9177,22.9111,22.9177,60400.0
2012-03-09 11:15:00,34.8,34.8,34.79,34.8,65400.0,22.9177,22.9177,22.9111,22.9177,65400.0
2012-03-09 11:20:00,34.8,34.8,34.79,34.79,100600.0,22.9177,22.9177,22.9111,22.9111,100600.0
2012-03-09 11:25:00,34.79,34.79,34.72,34.75,233000.0,22.9111,22.9111,22.865,22.8848,233000.0
2012-03-09 11:30:00,34.75,34.76,34.74,34.76,129600.0,22.8848,22.8914,22.8782,22.8914,129600.0
2012-03-09 11:35:00,34.76,34.76,34.75,34.75,75200.0,22.8914,22.8914,22.8848,22.8848,75200.0
2012-03-09 11:40:00,34.76,34.77,34.75,34.77,112800.0,22.8914,22.898,22.8848,22.898,112800.0
2012-03-09 11:45:00,34.77,34.79,34.77,34.77,75400.0,22.898,22.9111,22.898,22.898,75400.0
2012-03-09 11:50:00,34.78,34.78,34.77,34.78,77400.0,22.9046,22.9046,22.898,22.9046,77400.0
2012-03-09 11:55:00,34.77,34.79,34.77,34.77,107800.0,22.898,22.9111,22.898,22.898,107800.0
2012-03-09 12:00:00,34.77,34.79,34.77,34.79,23400.0,22.898,22.9111,22.898,22.9111,23400.0
2012-03-09 12:05:00,34.78,34.79,34.77,34.77,35400.0,22.9046,22.9111,22.898,22.898,35400.0
2012-03-09 12:10:00,34.77,34.79,34.77,34.79,45400.0,22.898,22.9111,22.898,22.9111,45400.0
2012-03-09 12:15:00,34.78,34.79,34.78,34.79,72200.0,22.9046,22.9111,22.9046,22.9111,72200.0
2012-03-09 12:20:00,34.79,34.8,34.79,34.8,29800.0,22.9111,22.9177,22.9111,22.9177,29800.0
2012-03-09 12:25:00,34.8,34.81,34.8,34.8,50800.0,22.9177,22.9243,22.9177,22.9177,50800.0
2012-03-09 12:30:00,34.8,34.8,34.78,34.78,55200.0,22.9177,22.9177,22.9046,22.9046,55200.0
2012-03-09 12:35:00,34.77,34.77,34.76,34.76,79600.0,22.898,22.898,22.8914,22.8914,79600.0
2012-03-09 12:40:00,34.76,34.76,34.76,34.76,27200.0,22.8914,22.8914,22.8914,22.8914,27200.0
2012-03-09 12:45:00,34.76,34.77,34.76,34.77,81200.0,22.8914,22.898,22.8914,22.898,81200.0
2012-03-09 12:50:00,34.77,34.78,34.77,34.78,35400.0,22.898,22.9046,22.898,22.9046,35400.0
2012-03-09 12:55:00,34.78,34.8,34.78,34.8,37400.0,22.9046,22.9177,22.9046,22.9177,37400.0
2012-03-09 13:00:00,34.8,34.8,34.79,34.8,29400.0,22.9177,22.9177,22.9111,22.9177,29400.0
2012-03-09 13:05:00,34.8,34.8,34.77,34.77,96400.0,22.9177,22.9177,22.898,22.898,96400.0
2012-03-09 13:10:00,34.77,34.77,34.77,34.77,16800.0,22.898,22.898,22.898,22.898,16800.0
2012-03-09 13:15:00,34.77,34.77,34.77,34.77,75000.0,22.898,22.898,22.898,22.898,75000.0
2012-03-09 13:20:00,34.77,34.77,34.77,34.77,47800.0,22.898,22.898,22.898,22.898,47800.0
2012-03-09 13:25:00,34.77,34.78,34.77,34.77,59800.0,22.898,22.9046,22.898,22.898,59800.0
2012-03-09 13:30:00,34.77,34.78,34.77,34.77,59800.0,22.898,22.9046,22.898,22.898,59800.0
2012-03-09 13:35:00,34.77,34.78,34.77,34.78,67800.0,22.898,22.9046,22.898,22.9046,67800.0
2012-03-09 13:40:00,34.77,34.79,34.77,34.79,35000.0,22.898,22.9111,22.898,22.9111,35000.0
2012-03-09 13:45:00,34.79,34.79,34.74,34.76,195800.0,22.9111,22.9111,22.8782,22.8914,195800.0
2012-03-09 13:50:00,34.76,34.77,34.76,34.77,37800.0,22.8914,22.898,22.8914,22.898,37800.0
2012-03-09 13:55:00,34.77,34.77,34.77,34.77,69200.0,22.898,22.898,22.898,22.898,69200.0
2012-03-09 14:00:00,34.77,34.78,34.77,34.77,131200.0,22.898,22.9046,22.898,22.898,131200.0
2012-03-09 14:05:00,34.77,34.77,34.77,34.77,70400.0,22.898,22.898,22.898,22.898,70400.0
2012-03-09 14:10:00,34.77,34.77,34.77,34.77,51400.0,22.898,22.898,22.898,22.898,51400.0
2012-03-09 14:15:00,34.77,34.77,34.76,34.76,61000.0,22.898,22.898,22.8914,22.8914,61000.0
2012-03-09 14:20:00,34.77,34.77,34.76,34.76,58800.0,22.898,22.898,22.8914,22.8914,58800.0
2012-03-09 14:25:00,34.77,34.77,34.76,34.76,37200.0,22.898,22.898,22.8914,22.8914,37200.0
2012-03-09 14:30:00,34.77,34.77,34.76,34.77,85600.0,22.898,22.898,22.8914,22.898,85600.0
2012-03-09 14:35:00,34.77,34.77,34.77,34.77,41800.0,22.898,22.898,22.898,22.898,41800.0
2012-03-09 14:40:00,34.77,34.8,34.77,34.8,88200.0,22.898,22.9177,22.898,22.9177,88200.0
2012-03-09 14:45:00,34.8,34.81,34.77,34.77,115000.0,22.9177,22.9243,22.898,22.898,115000.0
2012-03-09 14:50:00,34.77,34.78,34.75,34.76,159000.0,22.898,22.9046,22.8848,22.8914,159000.0
2012-03-09 14:55:00,34.76,34.76,34.74,34.74,186800.0,22.8914,22.8914,22.8782,22.8782,186800.0
2012-03-09 15:00:00,34.75,34.77,34.74,34.77,132600.0,22.8848,22.898,22.8782,22.898,132600.0
2012-03-09 15:05:00,34.77,34.78,34.77,34.77,116400.0,22.898,22.9046,22.898,22.898,116400.0
2012-03-09 15:10:00,34.77,34.77,34.77,34.77,86600.0,22.898,22.898,22.898,22.898,86600.0
2012-03-09 15:15:00,34.77,34.77,34.77,34.77,47400.0,22.898,22.898,22.898,22.898,47400.0
2012-03-09 15:20:00,34.77,34.78,34.77,34.77,151200.0,22.898,22.9046,22.898,22.898,151200.0
2012-03-09 15:25:00,34.77,34.77,34.76,34.77,82800.0,22.898,22.898,22.8914,22.898,82800.0
2012-03-09 15:30:00,34.77,34.78,34.76,34.76,128400.0,22.898,22.9046,22.8914,22.8914,128400.0
2012-03-09 15:35:00,34.76,34.77,34.76,34.77,266800.0,22.8914,22.898,22.8914,22.898,266800.0
2012-03-09 15:40:00,34.77,34.77,34.77,34.77,131800.0,22.898,22.898,22.898,22.898,131800.0
2012-03-09 15:45:00,34.77,34.78,34.77,34.77,241600.0,22.898,22.9046,22.898,22.898,241600.0
2012-03-09 15:50:00,34.77,34.77,34.73,34.74,281000.0,22.898,22.898,22.8716,22.8782,281000.0
2012-03-09 15:55:00,34.74,34.77,34.72,34.77,885800.0,22.8782,22.898,22.865,22.898,885800.0
2012-03-12 09:30:00,34.75,34.78,34.67,34.77,321800.0,22.8848,22.9046,22.8321,22.898,321800.0
2012-03-12 09:35:00,34.78,34.84,34.78,34.84,79800.0,22.9046,22.9441,22.9046,22.9441,79800.0
2012-03-12 09:40:00,34.84,34.88,34.84,34.87,139600.0,22.9441,22.9704,22.9441,22.9638,139600.0
2012-03-12 09:45:00,34.87,34.88,34.84,34.85,229000.0,22.9638,22.9704,22.9441,22.9507,229000.0
2012-03-12 09:50:00,34.85,34.88,34.85,34.88,110000.0,22.9507,22.9704,22.9507,22.9704,110000.0
2012-03-12 09:55:00,34.88,34.89,34.87,34.88,119600.0,22.9704,22.977,22.9638,22.9704,119600.0
2012-03-12 10:00:00,34.88,34.89,34.87,34.88,132200.0,22.9704,22.977,22.9638,22.9704,132200.0
2012-03-12 10:05:00,34.88,34.89,34.87,34.88,98400.0,22.9704,22.977,22.9638,22.9704,98400.0
2012-03-12 10:10:00,34.88,34.88,34.87,34.87,108400.0,22.9704,22.9704,22.9638,22.9638,108400.0
2012-03-12 10:15:00,34.88,34.89,34.87,34.88,108800.0,22.9704,22.977,22.9638,22.9704,108800.0
2012-03-12 10:20:00,34.88,34.88,34.88,34.88,77000.0,22.9704,22.9704,22.9704,22.9704,77000.0
2012-03-12 10:25:00,34.88,34.9,34.88,34.9,68600.0,22.9704,22.9836,22.9704,22.9836,68600.0
2012-03-12 10:30:00,34.9,34.9,34.88,34.88,107200.0,22.9836,22.9836,22.9704,22.9704,107200.0
2012-03-12 10:35:00,34.88,34.9,34.88,34.89,139000.0,22.9704,22.9836,22.9704,22.977,139000.0
2012-03-12 10:40:00,34.9,34.93,34.9,34.92,308800.0,22.9836,23.0033,22.9836,22.9968,308800.0
2012-03-12 10:45:00,34.93,34.93,34.92,34.92,75200.0,23.0033,23.0033,22.9968,22.9968,75200.0
2012-03-12 10:50:00,34.92,34.93,34.9,34.9,201000.0,22.9968,23.0033,22.9836,22.9836,201000.0
2012-03-12 10:55:00,34.91,34.93,34.9,34.93,120400.0,22.9902,23.0033,22.9836,23.0033,120400.0
2012-03-12 11:00:00,34.93,34.93,34.92,34.92,197600.0,23.0033,23.0033,22.9968,22.9968,197600.0
2012-03-12 11:05:00,34.92,34.94,34.92,34.93,170600.0,22.9968,23.0099,22.9968,23.0033,170600.0
2012-03-12 11:10:00,34.92,34.94,34.92,34.94,73800.0,22.9968,23.0099,22.9968,23.0099,73800.0
2012-03-12 11:15:00,34.94,34.95,34.94,34.95,144000.0,23.0099,23.0165,23.0099,23.0165,144000.0
2012-03-12 11:20:00,34.95,34.96,34.94,34.95,262200.0,23.0165,23.0231,23.0099,23.0165,262200.0
2012-03-12 11:25:00,34.95,34.96,34.95,34.96,115000.0,23.0165,23.0231,23.0165,23.0231,115000.0
2012-03-12 11:30:00,34.96,34.97,34.96,34.97,168800.0,23.0231,23.0297,23.0231,23.0297,168800.0
2012-03-12 11:35:00,34.97,34.97,34.97,34.97,137800.0,23.0297,23.0297,23.0297,23.0297,137800.0
2012-03-12 11:40:00,34.97,34.97,34.97,34.97,167800.0,23.0297,23.0297,23.0297,23.0297,167800.0
2012-03-12 11:45:00,34.97,34.97,34.97,34.97,97000.0,23.0297,23.0297,23.0297,23.0297,97000.0
2012-03-12 11:50:00,34.97,34.97,34.97,34.97,77000.0,23.0297,23.0297,23.0297,23.0297,77000.0
2012-03-12 11:55:00,34.97,34.99,34.96,34.97,400400.0,23.0297,23.0429,23.0231,23.0297,400400.0
2012-03-12 12:00:00,34.96,34.99,34.94,34.98,227000.0,23.0231,23.0429,23.0099,23.0363,227000.0
2012-03-12 12:05:00,34.98,34.99,34.98,34.98,181600.0,23.0363,23.0429,23.0363,23.0363,181600.0
2012-03-12 12:10:00,34.98,34.99,34.97,34.97,135000.0,23.0363,23.0429,23.0297,23.0297,135000.0
2012-03-12 12:15:00,34.97,34.99,34.97,34.99,103200.0,23.0297,23.0429,23.0297,23.0429,103200.0
2012-03-12 12:20:00,34.98,34.99,34.97,34.99,124800.0,23.0363,23.0429,23.0297,23.0429,124800.0
2012-03-12 12:25:00,34.99,34.99,34.99,34.99,176400.0,23.0429,23.0429,23.0429,23.0429,176400.0
2012-03-12 12:30:00,34.99,35.0,34.98,34.98,1054600.0,23.0429,23.0494,23.0363,23.0363,1054600.0
2012-03-12 12:35:00,34.98,34.99,34.97,34.99,148000.0,23.0363,23.0429,23.0297,23.0429,148000.0
2012-03-12 12:40:00,34.99,34.99,34.97,34.98,109000.0,23.0429,23.0429,23.0297,23.0363,109000.0
2012-03-12 12:45:00,34.98,34.99,34.98,34.99,121600.0,23.0363,23.0429,23.0363,23.0429,121600.0
2012-03-12 12:50:00,34.99,35.02,34.99,35.02,324800.0,23.0429,23.0626,23.0429,23.0626,324800.0
2012-03-12 12:55:00,35.02,35.05,35.02,35.04,257000.0,23.0626,23.0824,23.0626,23.0758,257000.0
2012-03-12 13:00:00,35.05,35.06,35.04,35.06,216000.0,23.0824,23.089,23.0758,23.089,216000.0
2012-03-12 13:05:00,35.06,35.09,35.06,35.07,184600.0,23.089,23.1087,23.089,23.0955,184600.0
2012-03-12 13:10:00,35.07,35.08,35.07,35.08,165600.0,23.0955,23.1021,23.0955,23.1021,165600.0
2012-03-12 13:15:00,35.08,35.1,35.08,35.1,156600.0,23.1021,23.1153,23.1021,23.1153,156600.0
2012-03-12 13:20:00,35.1,35.12,35.1,35.12,227000.0,23.1153,23.1285,23.1153,23.1285,227000.0
2012-03-12 13:25:00,35.12,35.12,35.12,35.12,78000.0,23.1285,23.1285,23.1285,23.1285,78000.0
2012-03-12 13:30:00,35.12,35.13,35.1,35.12,256200.0,23.1285,23.1351,23.1153,23.1285,256200.0
2012-03-12 13:35:00,35.12,35.12,35.09,35.09,176000.0,23.1285,23.1285,23.1087,23.1087,176000.0
2012-03-12 13:40:00,35.09,35.12,35.09,35.12,168400.0,23.1087,23.1285,23.1087,23.1285,168400.0
2012-03-12 13:45:00,35.12,35.12,35.11,35.12,133400.0,23.1285,23.1285,23.1219,23.1285,133400.0
2012-03-12 13:50:00,35.12,35.17,35.12,35.16,271800.0,23.1285,23.1614,23.1285,23.1548,271800.0
2012-03-12 13:55:00,35.16,35.17,35.15,35.15,227400.0,23.1548,23.1614,23.1482,23.1482,227400.0
2012-03-12 14:00:00,35.15,35.17,35.15,35.16,128800.0,23.1482,23.1614,23.1482,23.1548,128800.0
2012-03-12 14:05:00,35.16,35.16,35.13,35.13,174400.0,23.1548,23.1548,23.1351,23.1351,174400.0
2012-03-12 14:10:00,35.13,35.15,35.13,35.15,172800.0,23.1351,23.1482,23.1351,23.1482,172800.0
2012-03-12 14:15:00,35.14,35.15,35.14,35.15,98400.0,23.1416,23.1482,23.1416,23.1482,98400.0
2012-03-12 14:20:00,35.15,35.17,35.14,35.16,90200.0,23.1482,23.1614,23.1416,23.1548,90200.0
2012-03-12 14:25:00,35.16,35.17,35.16,35.16,104800.0,23.1548,23.1614,23.1548,23.1548,104800.0
2012-03-12 14:30:00,35.16,35.17,35.13,35.13,246400.0,23.1548,23.1614,23.1351,23.1351,246400.0
2012-03-12 14:35:00,35.13,35.15,35.13,35.15,171000.0,23.1351,23.1482,23.1351,23.1482,171000.0
2012-03-12 14:40:00,35.15,35.15,35.14,35.15,95400.0,23.1482,23.1482,23.1416,23.1482,95400.0
2012-03-12 14:45:00,35.15,35.17,35.15,35.17,101600.0,23.1482,23.1614,23.1482,23.1614,101600.0
2012-03-12 14:50:00,35.16,35.17,35.13,35.13,341600.0,23.1548,23.1614,23.1351,23.1351,341600.0
2012-03-12 14:55:00,35.13,35.14,35.13,35.13,89400.0,23.1351,23.1416,23.1351,23.1351,89400.0
2012-03-12 15:00:00,35.13,35.16,35.13,35.16,113200.0,23.1351,23.1548,23.1351,23.1548,113200.0
2012-03-12 15:05:00,35.15,35.16,35.15,35.15,158600.0,23.1482,23.1548,23.1482,23.1482,158600.0
2012-03-12 15:10:00,35.15,35.15,35.12,35.13,284400.0,23.1482,23.1482,23.1285,23.1351,284400.0
2012-03-12 15:15:00,35.12,35.15,35.12,35.15,258000.0,23.1285,23.1482,23.1285,23.1482,258000.0
2012-03-12 15:20:00,35.15,35.17,35.14,35.15,261200.0,23.1482,23.1614,23.1416,23.1482,261200.0
2012-03-12 15:25:00,35.15,35.15,35.13,35.14,123800.0,23.1482,23.1482,23.1351,23.1416,123800.0
2012-03-12 15:30:00,35.14,35.15,35.08,35.09,447000.0,23.1416,23.1482,23.1021,23.1087,447000.0
2012-03-12 15:35:00,35.09,35.09,35.07,35.07,377400.0,23.1087,23.1087,23.0955,23.0955,377400.0
2012-03-12 15:40:00,35.07,35.1,35.07,35.1,503800.0,23.0955,23.1153,23.0955,23.1153,503800.0
2012-03-12 15:45:00,35.09,35.09,35.07,35.08,442600.0,23.1087,23.1087,23.0955,23.1021,442600.0
2012-03-12 15:50:00,35.08,35.09,35.07,35.09,421600.0,23.1021,23.1087,23.0955,23.1087,421600.0
2012-03-12 15:55:00,35.08,35.09,35.08,35.08,1040800.0,23.1021,23.1087,23.1021,23.1021,1040800.0
2012-03-13 09:30:00,34.76,34.93,34.76,34.88,410400.0,23.0576,23.1703,23.0576,23.1372,410400.0
2012-03-13 09:35:00,34.88,34.95,34.86,34.93,122600.0,23.1372,23.1836,23.1239,23.1703,122600.0
2012-03-13 09:40:00,34.94,34.94,34.92,34.93,122200.0,23.177,23.177,23.1637,23.1703,122200.0
2012-03-13 09:45:00,34.93,34.93,34.88,34.92,190400.0,23.1703,23.1703,23.1372,23.1637,190400.0
2012-03-13 09:50:00,34.91,34.95,34.9,34.95,225000.0,23.1571,23.1836,23.1504,23.1836,225000.0
2012-03-13 09:55:00,34.94,34.96,34.93,34.95,120200.0,23.177,23.1902,23.1703,23.1836,120200.0
2012-03-13 10:00:00,34.95,34.95,34.93,34.94,93600.0,23.1836,23.1836,23.1703,23.177,93600.0
2012-03-13 10:05:00,34.94,34.98,34.94,34.97,104400.0,23.177,23.2035,23.177,23.1969,104400.0
2012-03-13 10:10:00,34.97,34.98,34.95,34.96,143600.0,23.1969,23.2035,23.1836,23.1902,143600.0
2012-03-13 10:15:00,34.96,34.99,34.96,34.98,238200.0,23.1902,23.2101,23.1902,23.2035,238200.0
2012-03-13 10:20:00,34.98,34.99,34.97,34.99,191200.0,23.2035,23.2101,23.1969,23.2101,191200.0
2012-03-13 10:25:00,34.98,35.0,34.97,34.99,254800.0,23.2035,23.2168,23.1969,23.2101,254800.0
2012-03-13 10:30:00,34.99,35.0,34.99,35.0,103200.0,23.2101,23.2168,23.2101,23.2168,103200.0
2012-03-13 10:35:00,34.99,35.02,34.99,35.0,401800.0,23.2101,23.23,23.2101,23.2168,401800.0
2012-03-13 10:40:00,35.01,35.02,35.0,35.02,102600.0,23.2234,23.23,23.2168,23.23,102600.0
2012-03-13 10:45:00,35.01,35.02,35.0,35.01,108400.0,23.2234,23.23,23.2168,23.2234,108400.0
2012-03-13 10:50:00,35.01,35.02,35.01,35.02,113600.0,23.2234,23.23,23.2234,23.23,113600.0
2012-03-13 10:55:00,35.02,35.02,35.0,35.02,131200.0,23.23,23.23,23.2168,23.23,131200.0
2012-03-13 11:00:00,35.02,35.04,35.01,35.02,97800.0,23.23,23.2433,23.2234,23.23,97800.0
2012-03-13 11:05:00,35.02,35.02,35.01,35.01,86800.0,23.23,23.23,23.2234,23.2234,86800.0
2012-03-13 11:10:00,35.01,35.02,34.99,35.02,146800.0,23.2234,23.23,23.2101,23.23,146800.0
2012-03-13 11:15:00,35.01,35.02,35.01,35.01,104200.0,23.2234,23.23,23.2234,23.2234,104200.0
2012-03-13 11:20:00,35.01,35.01,34.97,34.98,356400.0,23.2234,23.2234,23.1969,23.2035,356400.0
2012-03-13 11:25:00,34.98,34.98,34.96,34.98,205200.0,23.2035,23.2035,23.1902,23.2035,205200.0
2012-03-13 11:30:00,34.98,35.0,34.98,35.0,192000.0,23.2035,23.2168,23.2035,23.2168,192000.0
2012-03-13 11:35:00,35.0,35.01,34.99,35.01,114800.0,23.2168,23.2234,23.2101,23.2234,114800.0
2012-03-13 11:40:00,35.01,35.02,35.0,35.02,158000.0,23.2234,23.23,23.2168,23.23,158000.0
2012-03-13 11:45:00,35.02,35.02,35.01,35.02,100800.0,23.23,23.23,23.2234,23.23,100800.0
2012-03-13 11:50:00,35.02,35.02,35.01,35.02,162200.0,23.23,23.23,23.2234,23.23,162200.0
2012-03-13 11:55:00,35.02,35.02,35.02,35.02,113000.0,23.23,23.23,23.23,23.23,113000.0
2012-03-13 12:00:00,35.02,35.02,35.02,35.02,121200.0,23.23,23.23,23.23,23.23,121200.0
2012-03-13 12:05:00,35.02,35.02,35.02,35.02,66000.0,23.23,23.23,23.23,23.23,66000.0
2012-03-13 12:10:00,35.02,35.02,35.01,35.01,139000.0,23.23,23.23,23.2234,23.2234,139000.0
2012-03-13 12:15:00,35.01,35.01,35.0,35.0,114600.0,23.2234,23.2234,23.2168,23.2168,114600.0
2012-03-13 12:20:00,35.0,35.0,34.98,34.99,100400.0,23.2168,23.2168,23.2035,23.2101,100400.0
2012-03-13 12:25:00,34.98,34.99,34.96,34.96,113000.0,23.2035,23.2101,23.1902,23.1902,113000.0
2012-03-13 12:30:00,34.97,34.97,34.96,34.97,63000.0,23.1969,23.1969,23.1902,23.1969,63000.0
2012-03-13 12:35:00,34.96,34.97,34.95,34.96,128600.0,23.1902,23.1969,23.1836,23.1902,128600.0
2012-03-13 12:40:00,34.96,34.96,34.95,34.96,88400.0,23.1902,23.1902,23.1836,23.1902,88400.0
2012-03-13 12:45:00,34.96,34.96,34.94,34.96,157200.0,23.1902,23.1902,23.177,23.1902,157200.0
2012-03-13 12:50:00,34.95,34.97,34.95,34.97,61200.0,23.1836,23.1969,23.1836,23.1969,61200.0
2012-03-13 12:55:00,34.96,34.99,34.96,34.99,140400.0,23.1902,23.2101,23.1902,23.2101,140400.0
2012-03-13 13:00:00,34.99,35.01,34.99,35.01,231200.0,23.2101,23.2234,23.2101,23.2234,231200.0
2012-03-13 13:05:00,35.01,35.02,35.0,35.01,80400.0,23.2234,23.23,23.2168,23.2234,80400.0
2012-03-13 13:10:00,35.01,35.02,35.01,35.02,112600.0,23.2234,23.23,23.2234,23.23,112600.0
2012-03-13 13:15:00,35.02,35.02,35.02,35.02,62000.0,23.23,23.23,23.23,23.23,62000.0
2012-03-13 13:20:00,35.02,35.02,35.02,35.02,113600.0,23.23,23.23,23.23,23.23,113600.0
2012-03-13 13:25:00,35.02,35.02,35.02,35.02,59200.0,23.23,23.23,23.23,23.23,59200.0
2012-03-13 13:30:00,35.02,35.02,35.02,35.02,88200.0,23.23,23.23,23.23,23.23,88200.0
2012-03-13 13:35:00,35.02,35.02,35.02,35.02,53400.0,23.23,23.23,23.23,23.23,53400.0
2012-03-13 13:40:00,35.02,35.02,35.0,35.01,178400.0,23.23,23.23,23.2168,23.2234,178400.0
2012-03-13 13:45:00,35.01,35.01,34.99,34.99,92600.0,23.2234,23.2234,23.2101,23.2101,92600.0
2012-03-13 13:50:00,34.99,35.0,34.99,34.99,78800.0,23.2101,23.2168,23.2101,23.2101,78800.0
2012-03-13 13:55:00,34.99,34.99,34.98,34.98,123400.0,23.2101,23.2101,23.2035,23.2035,123400.0
2012-03-13 14:00:00,34.98,34.98,34.97,34.97,128000.0,23.2035,23.2035,23.1969,23.1969,128000.0
2012-03-13 14:05:00,34.97,34.97,34.96,34.96,108400.0,23.1969,23.1969,23.1902,23.1902,108400.0
2012-03-13 14:10:00,34.96,34.99,34.96,34.99,193200.0,23.1902,23.2101,23.1902,23.2101,193200.0
2012-03-13 14:15:00,34.99,34.99,34.98,34.99,187800.0,23.2101,23.2101,23.2035,23.2101,187800.0
2012-03-13 14:20:00,34.99,35.01,34.99,35.01,132400.0,23.2101,23.2234,23.2101,23.2234,132400.0
2012-03-13 14:25:00,35.01,35.02,34.99,35.01,186400.0,23.2234,23.23,23.2101,23.2234,186400.0
2012-03-13 14:30:00,35.01,35.02,35.01,35.01,179400.0,23.2234,23.23,23.2234,23.2234,179400.0
2012-03-13 14:35:00,35.01,35.02,35.01,35.02,131600.0,23.2234,23.23,23.2234,23.23,131600.0
2012-03-13 14:40:00,35.02,35.02,35.01,35.02,174400.0,23.23,23.23,23.2234,23.23,174400.0
2012-03-13 14:45:00,35.02,35.02,35.0,35.0,116800.0,23.23,23.23,23.2168,23.2168,116800.0
2012-03-13 14:50:00,35.01,35.01,34.99,34.99,172800.0,23.2234,23.2234,23.2101,23.2101,172800.0
2012-03-13 14:55:00,35.0,35.01,34.99,35.0,103200.0,23.2168,23.2234,23.2101,23.2168,103200.0
2012-03-13 15:00:00,35.0,35.05,35.0,35.05,226600.0,23.2168,23.2499,23.2168,23.2499,226600.0
2012-03-13 15:05:00,35.04,35.09,35.04,35.07,393800.0,23.2433,23.2765,23.2433,23.2632,393800.0
2012-03-13 15:10:00,35.07,35.1,35.07,35.1,175200.0,23.2632,23.2831,23.2632,23.2831,175200.0
2012-03-13 15:15:00,35.1,35.1,35.09,35.09,284400.0,23.2831,23.2831,23.2765,23.2765,284400.0
2012-03-13 15:20:00,35.09,35.12,35.09,35.11,408400.0,23.2765,23.2964,23.2765,23.2897,408400.0
2012-03-13 15:25:00,35.11,35.11,35.04,35.04,331000.0,23.2897,23.2897,23.2433,23.2433,331000.0
2012-03-13 15:30:00,35.04,35.08,35.04,35.08,344600.0,23.2433,23.2698,23.2433,23.2698,344600.0
2012-03-13 15:35:00,35.08,35.09,35.08,35.08,281600.0,23.2698,23.2765,23.2698,23.2698,281600.0
2012-03-13 15:40:00,35.08,35.1,35.08,35.09,483200.0,23.2698,23.2831,23.2698,23.2765,483200.0
2012-03-13 15:45:00,35.09,35.09,35.06,35.07,357800.0,23.2765,23.2765,23.2566,23.2632,357800.0
2012-03-13 15:50:00,35.06,35.13,35.06,35.13,948600.0,23.2566,23.303,23.2566,23.303,948600.0
2012-03-13 15:55:00,35.13,35.15,35.11,35.13,1828800.0,23.303,23.3163,23.2897,23.303,1828800.0
2012-03-14 09:30:00,35.13,35.24,35.05,35.22,487000.0,23.303,23.376,23.2499,23.3627,487000.0
2012-03-14 09:35:00,35.22,35.24,35.21,35.24,145600.0,23.3627,23.376,23.3561,23.376,145600.0
2012-03-14 09:40:00,35.24,35.25,35.22,35.23,217400.0,23.376,23.3826,23.3627,23.3693,217400.0
2012-03-14 09:45:00,35.24,35.24,35.17,35.2,236400.0,23.376,23.376,23.3295,23.3494,236400.0
2012-03-14 09:50:00,35.2,35.24,35.2,35.23,136000.0,23.3494,23.376,23.3494,23.3693,136000.0
2012-03-14 09:55:00,35.23,35.23,35.22,35.23,106000.0,23.3693,23.3693,23.3627,23.3693,106000.0
2012-03-14 10:00:00,35.23,35.24,35.22,35.23,187200.0,23.3693,23.376,23.3627,23.3693,187200.0
2012-03-14 10:05:00,35.22,35.24,35.21,35.24,107400.0,23.3627,23.376,23.3561,23.376,107400.0
2012-03-14 10:10:00,35.24,35.24,35.22,35.23,120200.0,23.376,23.376,23.3627,23.3693,120200.0
2012-03-14 10:15:00,35.23,35.28,35.23,35.27,486000.0,23.3693,23.4025,23.3693,23.3959,486000.0
2012-03-14 10:20:00,35.28,35.3,35.26,35.27,338400.0,23.4025,23.4158,23.3892,23.3959,338400.0
2012-03-14 10:25:00,35.27,35.3,35.27,35.29,307200.0,23.3959,23.4158,23.3959,23.4091,307200.0
2012-03-14 10:30:00,35.29,35.31,35.29,35.31,201600.0,23.4091,23.4224,23.4091,23.4224,201600.0
2012-03-14 10:35:00,35.31,35.31,35.26,35.27,245600.0,23.4224,23.4224,23.3892,23.3959,245600.0
2012-03-14 10:40:00,35.27,35.27,35.27,35.27,117200.0,23.3959,23.3959,23.3959,23.3959,117200.0
2012-03-14 10:45:00,35.27,35.29,35.27,35.28,185000.0,23.3959,23.4091,23.3959,23.4025,185000.0
2012-03-14 10:50:00,35.27,35.27,35.25,35.26,309000.0,23.3959,23.3959,23.3826,23.3892,309000.0
2012-03-14 10:55:00,35.26,35.27,35.25,35.25,178200.0,23.3892,23.3959,23.3826,23.3826,178200.0
2012-03-14 11:00:00,35.26,35.27,35.25,35.26,167600.0,23.3892,23.3959,23.3826,23.3892,167600.0
2012-03-14 11:05:00,35.25,35.26,35.23,35.23,119000.0,23.3826,23.3892,23.3693,23.3693,119000.0
2012-03-14 11:10:00,35.23,35.24,35.21,35.22,191400.0,23.3693,23.376,23.3561,23.3627,191400.0
2012-03-14 11:15:00,35.23,35.23,35.21,35.21,116800.0,23.3693,23.3693,23.3561,23.3561,116800.0
2012-03-14 11:20:00,35.21,35.23,35.2,35.2,135200.0,23.3561,23.3693,23.3494,23.3494,135200.0
2012-03-14 11:25:00,35.2,35.22,35.19,35.22,112200.0,23.3494,23.3627,23.3428,23.3627,112200.0
2012-03-14 11:30:00,35.22,35.23,35.21,35.21,91800.0,23.3627,23.3693,23.3561,23.3561,91800.0
2012-03-14 11:35:00,35.21,35.22,35.2,35.2,193200.0,23.3561,23.3627,23.3494,23.3494,193200.0
2012-03-14 11:40:00,35.2,35.2,35.19,35.2,49000.0,23.3494,23.3494,23.3428,23.3494,49000.0
2012-03-14 11:45:00,35.2,35.22,35.2,35.21,114600.0,23.3494,23.3627,23.3494,23.3561,114600.0
2012-03-14 11:50:00,35.21,35.23,35.21,35.21,110400.0,23.3561,23.3693,23.3561,23.3561,110400.0
2012-03-14 11:55:00,35.21,35.24,35.21,35.23,164200.0,23.3561,23.376,23.3561,23.3693,164200.0
2012-03-14 12:00:00,35.23,35.23,35.22,35.22,73000.0,23.3693,23.3693,23.3627,23.3627,73000.0
2012-03-14 12:05:00,35.22,35.22,35.18,35.19,101000.0,23.3627,23.3627,23.3362,23.3428,101000.0
2012-03-14 12:10:00,35.18,35.19,35.18,35.19,178800.0,23.3362,23.3428,23.3362,23.3428,178800.0
2012-03-14 12:15:00,35.19,35.19,35.18,35.18,73800.0,23.3428,23.3428,23.3362,23.3362,73800.0
2012-03-14 12:20:00,35.18,35.18,35.17,35.17,95200.0,23.3362,23.3362,23.3295,23.3295,95200.0
2012-03-14 12:25:00,35.17,35.17,35.15,35.17,127200.0,23.3295,23.3295,23.3163,23.3295,127200.0
2012-03-14 12:30:00,35.16,35.18,35.16,35.17,87400.0,23.3229,23.3362,23.3229,23.3295,87400.0
2012-03-14 12:35:00,35.16,35.17,35.15,35.15,90000.0,23.3229,23.3295,23.3163,23.3163,90000.0
2012-03-14 12:40:00,35.15,35.15,35.13,35.14,51400.0,23.3163,23.3163,23.303,23.3096,51400.0
2012-03-14 12:45:00,35.13,35.15,35.13,35.15,60400.0,23.303,23.3163,23.303,23.3163,60400.0
2012-03-14 12:50:00,35.15,35.15,35.13,35.13,61200.0,23.3163,23.3163,23.303,23.303,61200.0
2012-03-14 12:55:00,35.13,35.13,35.13,35.13,92200.0,23.303,23.303,23.303,23.303,92200.0
2012-03-14 13:00:00,35.13,35.14,35.13,35.13,75800.0,23.303,23.3096,23.303,23.303,75800.0
2012-03-14 13:05:00,35.14,35.17,35.13,35.17,83600.0,23.3096,23.3295,23.303,23.3295,83600.0
2012-03-14 13:10:00,35.17,35.18,35.13,35.18,162200.0,23.3295,23.3362,23.303,23.3362,162200.0
2012-03-14 13:15:00,35.17,35.18,35.17,35.17,39400.0,23.3295,23.3362,23.3295,23.3295,39400.0
2012-03-14 13:20:00,35.18,35.18,35.17,35.17,68600.0,23.3362,23.3362,23.3295,23.3295,68600.0
2012-03-14 13:25:00,35.17,35.17,35.16,35.17,27200.0,23.3295,23.3295,23.3229,23.3295,27200.0
2012-03-14 13:30:00,35.16,35.18,35.16,35.18,78600.0,23.3229,23.3362,23.3229,23.3362,78600.0
2012-03-14 13:35:00,35.18,35.18,35.15,35.16,99600.0,23.3362,23.3362,23.3163,23.3229,99600.0
2012-03-14 13:40:00,35.16,35.17,35.14,35.16,128400.0,23.3229,23.3295,23.3096,23.3229,128400.0
2012-03-14 13:45:00,35.15,35.17,35.15,35.16,56400.0,23.3163,23.3295,23.3163,23.3229,56400.0
2012-03-14 13:50:00,35.15,35.15,35.13,35.15,115600.0,23.3163,23.3163,23.303,23.3163,115600.0
2012-03-14 13:55:00,35.14,35.15,35.13,35.14,133800.0,23.3096,23.3163,23.303,23.3096,133800.0
2012-03-14 14:00:00,35.15,35.15,35.13,35.15,114200.0,23.3163,23.3163,23.303,23.3163,114200.0
2012-03-14 14:05:00,35.15,35.17,35.15,35.16,78800.0,23.3163,23.3295,23.3163,23.3229,78800.0
2012-03-14 14:10:00,35.16,35.17,35.15,35.15,97800.0,23.3229,23.3295,23.3163,23.3163,97800.0
2012-03-14 14:15:00,35.15,35.16,35.13,35.16,160400.0,23.3163,23.3229,23.303,23.3229,160400.0
2012-03-14 14:20:00,35.16,35.16,35.15,35.16,63200.0,23.3229,23.3229,23.3163,23.3229,63200.0
2012-03-14 14:25:00,35.16,35.17,35.16,35.17,95800.0,23.3229,23.3295,23.3229,23.3295,95800.0
2012-03-14 14:30:00,35.17,35.18,35.16,35.16,132600.0,23.3295,23.3362,23.3229,23.3229,132600.0
2012-03-14 14:35:00,35.16,35.17,35.16,35.17,54200.0,23.3229,23.3295,23.3229,23.3295,54200.0
2012-03-14 14:40:00,35.17,35.18,35.17,35.18,118200.0,23.3295,23.3362,23.3295,23.3362,118200.0
2012-03-14 14:45:00,35.18,35.19,35.17,35.18,97800.0,23.3362,23.3428,23.3295,23.3362,97800.0
2012-03-14 14:50:00,35.19,35.19,35.17,35.17,103200.0,23.3428,23.3428,23.3295,23.3295,103200.0
2012-03-14 14:55:00,35.17,35.17,35.12,35.13,189000.0,23.3295,23.3295,23.2964,23.303,189000.0
2012-03-14 15:00:00,35.13,35.13,35.11,35.11,99800.0,23.303,23.303,23.2897,23.2897,99800.0
2012-03-14 15:05:00,35.11,35.13,35.11,35.13,135800.0,23.2897,23.303,23.2897,23.303,135800.0
2012-03-14 15:10:00,35.13,35.13,35.11,35.12,64800.0,23.303,23.303,23.2897,23.2964,64800.0
2012-03-14 15:15:00,35.12,35.12,35.09,35.09,101000.0,23.2964,23.2964,23.2765,23.2765,101000.0
2012-03-14 15:20:00,35.1,35.1,35.08,35.08,148400.0,23.2831,23.2831,23.2698,23.2698,148400.0
2012-03-14 15:25:00,35.09,35.1,35.08,35.1,226400.0,23.2765,23.2831,23.2698,23.2831,226400.0
2012-03-14 15:30:00,35.1,35.12,35.09,35.1,315600.0,23.2831,23.2964,23.2765,23.2831,315600.0
2012-03-14 15:35:00,35.1,35.11,35.09,35.1,187000.0,23.2831,23.2897,23.2765,23.2831,187000.0
2012-03-14 15:40:00,35.09,35.1,35.08,35.1,236400.0,23.2765,23.2831,23.2698,23.2831,236400.0
2012-03-14 15:45:00,35.09,35.1,35.08,35.09,249400.0,23.2765,23.2831,23.2698,23.2765,249400.0
2012-03-14 15:50:00,35.1,35.1,35.09,35.09,136800.0,23.2831,23.2831,23.2765,23.2765,136800.0
2012-03-14 15:55:00,35.09,35.12,35.09,35.12,493200.0,23.2765,23.2964,23.2765,23.2964,493200.0
2012-03-15 09:30:00,35.13,35.17,35.13,35.14,280400.0,23.303,23.3295,23.303,23.3096,280400.0
2012-03-15 09:35:00,35.15,35.17,35.09,35.12,152200.0,23.3163,23.3295,23.2765,23.2964,152200.0
2012-03-15 09:40:00,35.13,35.15,35.02,35.04,288000.0,23.303,23.3163,23.23,23.2433,288000.0
2012-03-15 09:45:00,35.04,35.08,35.02,35.02,310800.0,23.2433,23.2698,23.23,23.23,310800.0
2012-03-15 09:50:00,35.02,35.03,35.01,35.02,187800.0,23.23,23.2367,23.2234,23.23,187800.0
2012-03-15 09:55:00,35.02,35.02,34.97,34.98,307400.0,23.23,23.23,23.1969,23.2035,307400.0
2012-03-15 10:00:00,34.97,34.98,34.92,34.92,272600.0,23.1969,23.2035,23.1637,23.1637,272600.0
2012-03-15 10:05:00,34.93,34.95,34.92,34.94,227400.0,23.1703,23.1836,23.1637,23.177,227400.0
2012-03-15 10:10:00,34.93,34.93,34.89,34.9,303200.0,23.1703,23.1703,23.1438,23.1504,303200.0
2012-03-15 10:15:00,34.9,34.93,34.89,34.92,242800.0,23.1504,23.1703,23.1438,23.1637,242800.0
2012-03-15 10:20:00,34.92,34.95,34.92,34.94,266200.0,23.1637,23.1836,23.1637,23.177,266200.0
2012-03-15 10:25:00,34.94,34.95,34.92,34.92,195800.0,23.177,23.1836,23.1637,23.1637,195800.0
2012-03-15 10:30:00,34.92,34.93,34.91,34.91,123000.0,23.1637,23.1703,23.1571,23.1571,123000.0
2012-03-15 10:35:00,34.91,34.95,34.91,34.95,233800.0,23.1571,23.1836,23.1571,23.1836,233800.0
2012-03-15 10:40:00,34.95,34.96,34.95,34.96,148800.0,23.1836,23.1902,23.1836,23.1902,148800.0
2012-03-15 10:45:00,34.96,34.98,34.96,34.97,238400.0,23.1902,23.2035,23.1902,23.1969,238400.0
2012-03-15 10:50:00,34.97,35.0,34.97,34.99,382400.0,23.1969,23.2168,23.1969,23.2101,382400.0
2012-03-15 10:55:00,34.99,35.02,34.99,35.01,342800.0,23.2101,23.23,23.2101,23.2234,342800.0
2012-03-15 11:00:00,35.01,35.02,34.97,34.99,239000.0,23.2234,23.23,23.1969,23.2101,239000.0
2012-03-15 11:05:00,34.98,34.99,34.97,34.98,86800.0,23.2035,23.2101,23.1969,23.2035,86800.0
2012-03-15 11:10:00,34.97,34.98,34.97,34.98,48800.0,23.1969,23.2035,23.1969,23.2035,48800.0
2012-03-15 11:15:00,34.97,34.98,34.95,34.95,259800.0,23.1969,23.2035,23.1836,23.1836,259800.0
2012-03-15 11:20:00,34.95,34.98,34.95,34.96,180400.0,23.1836,23.2035,23.1836,23.1902,180400.0
2012-03-15 11:25:00,34.96,34.97,34.95,34.95,219400.0,23.1902,23.1969,23.1836,23.1836,219400.0
2012-03-15 11:30:00,34.95,34.96,34.95,34.95,106400.0,23.1836,23.1902,23.1836,23.1836,106400.0
2012-03-15 11:35:00,34.95,34.96,34.93,34.93,127800.0,23.1836,23.1902,23.1703,23.1703,127800.0
2012-03-15 11:40:00,34.94,34.94,34.93,34.94,89200.0,23.177,23.177,23.1703,23.177,89200.0
2012-03-15 11:45:00,34.94,34.94,34.93,34.93,96800.0,23.177,23.177,23.1703,23.1703,96800.0
2012-03-15 11:50:00,34.93,34.96,34.92,34.96,167200.0,23.1703,23.1902,23.1637,23.1902,167200.0
2012-03-15 11:55:00,34.96,34.96,34.95,34.96,98000.0,23.1902,23.1902,23.1836,23.1902,98000.0
2012-03-15 12:00:00,34.96,34.97,34.95,34.95,121800.0,23.1902,23.1969,23.1836,23.1836,121800.0
2012-03-15 12:05:00,34.95,34.95,34.94,34.95,92000.0,23.1836,23.1836,23.177,23.1836,92000.0
2012-03-15 12:10:00,34.95,34.95,34.94,34.94,98600.0,23.1836,23.1836,23.177,23.177,98600.0
2012-03-15 12:15:00,34.94,34.96,34.93,34.93,238800.0,23.177,23.1902,23.1703,23.1703,238800.0
2012-03-15 12:20:00,34.94,34.96,34.93,34.96,159000.0,23.177,23.1902,23.1703,23.1902,159000.0
2012-03-15 12:25:00,34.96,34.97,34.96,34.97,117000.0,23.1902,23.1969,23.1902,23.1969,117000.0
2012-03-15 12:30:00,34.96,34.97,34.95,34.97,202600.0,23.1902,23.1969,23.1836,23.1969,202600.0
2012-03-15 12:35:00,34.97,34.97,34.95,34.96,75600.0,23.1969,23.1969,23.1836,23.1902,75600.0
2012-03-15 12:40:00,34.96,34.96,34.96,34.96,99400.0,23.1902,23.1902,23.1902,23.1902,99400.0
2012-03-15 12:45:00,34.96,34.97,34.96,34.97,235200.0,23.1902,23.1969,23.1902,23.1969,235200.0
2012-03-15 12:50:00,34.97,34.97,34.95,34.96,183800.0,23.1969,23.1969,23.1836,23.1902,183800.0
2012-03-15 12:55:00,34.96,34.97,34.96,34.97,138000.0,23.1902,23.1969,23.1902,23.1969,138000.0
2012-03-15 13:00:00,34.97,34.99,34.97,34.99,173400.0,23.1969,23.2101,23.1969,23.2101,173400.0
2012-03-15 13:05:00,34.99,34.99,34.99,34.99,153200.0,23.2101,23.2101,23.2101,23.2101,153200.0
2012-03-15 13:10:00,34.99,34.99,34.98,34.99,185200.0,23.2101,23.2101,23.2035,23.2101,185200.0
2012-03-15 13:15:00,34.98,34.99,34.98,34.99,105400.0,23.2035,23.2101,23.2035,23.2101,105400.0
2012-03-15 13:20:00,34.99,35.0,34.99,34.99,50600.0,23.2101,23.2168,23.2101,23.2101,50600.0
2012-03-15 13:25:00,34.99,35.0,34.99,35.0,62600.0,23.2101,23.2168,23.2101,23.2168,62600.0
2012-03-15 13:30:00,35.0,35.0,34.99,35.0,98000.0,23.2168,23.2168,23.2101,23.2168,98000.0
2012-03-15 13:35:00,34.99,35.03,34.99,35.02,264000.0,23.2101,23.2367,23.2101,23.23,264000.0
2012-03-15 13:40:00,35.02,35.06,35.02,35.06,304800.0,23.23,23.2566,23.23,23.2566,304800.0
2012-03-15 13:45:00,35.06,35.09,35.06,35.08,262800.0,23.2566,23.2765,23.2566,23.2698,262800.0
2012-03-15 13:50:00,35.08,35.08,35.06,35.06,141400.0,23.2698,23.2698,23.2566,23.2566,141400.0
2012-03-15 13:55:00,35.06,35.07,35.05,35.06,83400.0,23.2566,23.2632,23.2499,23.2566,83400.0
2012-03-15 14:00:00,35.06,35.08,35.06,35.08,152400.0,23.2566,23.2698,23.2566,23.2698,152400.0
2012-03-15 14:05:00,35.08,35.08,35.05,35.05,64400.0,23.2698,23.2698,23.2499,23.2499,64400.0
2012-03-15 14:10:00,35.05,35.05,35.04,35.04,45600.0,23.2499,23.2499,23.2433,23.2433,45600.0
2012-03-15 14:15:00,35.05,35.05,35.03,35.03,87000.0,23.2499,23.2499,23.2367,23.2367,87000.0
2012-03-15 14:20:00,35.04,35.06,35.02,35.05,105000.0,23.2433,23.2566,23.23,23.2499,105000.0
2012-03-15 14:25:00,35.06,35.1,35.05,35.06,185800.0,23.2566,23.2831,23.2499,23.2566,185800.0
2012-03-15 14:30:00,35.06,35.06,35.04,35.04,170800.0,23.2566,23.2566,23.2433,23.2433,170800.0
2012-03-15 14:35:00,35.05,35.06,35.04,35.06,92400.0,23.2499,23.2566,23.2433,23.2566,92400.0
2012-03-15 14:40:00,35.06,35.08,35.06,35.08,359600.0,23.2566,23.2698,23.2566,23.2698,359600.0
2012-03-15 14:45:00,35.08,35.1,35.08,35.1,176600.0,23.2698,23.2831,23.2698,23.2831,176600.0
2012-03-15 14:50:00,35.1,35.11,35.08,35.08,273600.0,23.2831,23.2897,23.2698,23.2698,273600.0
2012-03-15 14:55:00,35.08,35.1,35.08,35.1,119000.0,23.2698,23.2831,23.2698,23.2831,119000.0
2012-03-15 15:00:00,35.1,35.1,35.09,35.1,98800.0,23.2831,23.2831,23.2765,23.2831,98800.0
2012-03-15 15:05:00,35.1,35.11,35.09,35.1,136400.0,23.2831,23.2897,23.2765,23.2831,136400.0
2012-03-15 15:10:00,35.1,35.13,35.09,35.1,277600.0,23.2831,23.303,23.2765,23.2831,277600.0
2012-03-15 15:15:00,35.1,35.12,35.1,35.12,151600.0,23.2831,23.2964,23.2831,23.2964,151600.0
2012-03-15 15:20:00,35.12,35.13,35.12,35.13,192000.0,23.2964,23.303,23.2964,23.303,192000.0
2012-03-15 15:25:00,35.13,35.15,35.11,35.13,341400.0,23.303,23.3163,23.2897,23.303,341400.0
2012-03-15 15:30:00,35.13,35.14,35.11,35.12,210400.0,23.303,23.3096,23.2897,23.2964,210400.0
2012-03-15 15:35:00,35.12,35.13,35.08,35.08,257000.0,23.2964,23.303,23.2698,23.2698,257000.0
2012-03-15 15:40:00,35.08,35.11,35.07,35.11,224000.0,23.2698,23.2897,23.2632,23.2897,224000.0
2012-03-15 15:45:00,35.11,35.12,35.09,35.1,283600.0,23.2897,23.2964,23.2765,23.2831,283600.0
2012-03-15 15:50:00,35.1,35.11,35.09,35.11,365400.0,23.2831,23.2897,23.2765,23.2897,365400.0
2012-03-15 15:55:00,35.11,35.17,35.11,35.15,839800.0,23.2897,23.3295,23.2897,23.3163,839800.0
2012-03-16 09:30:00,35.21,35.23,35.09,35.11,7268000.0,23.3561,23.3693,23.2765,23.2897,7268000.0
2012-03-16 09:35:00,35.12,35.17,35.07,35.16,142200.0,23.2964,23.3295,23.2632,23.3229,142200.0
2012-03-16 09:40:00,35.16,35.17,35.08,35.09,340800.0,23.3229,23.3295,23.2698,23.2765,340800.0
2012-03-16 09:45:00,35.09,35.09,35.04,35.05,217400.0,23.2765,23.2765,23.2433,23.2499,217400.0
2012-03-16 09:50:00,35.04,35.05,34.96,34.97,241400.0,23.2433,23.2499,23.1902,23.1969,241400.0
2012-03-16 09:55:00,34.97,34.97,34.94,34.95,240200.0,23.1969,23.1969,23.177,23.1836,240200.0
2012-03-16 10:00:00,34.94,35.01,34.94,34.97,218800.0,23.177,23.2234,23.177,23.1969,218800.0
2012-03-16 10:05:00,34.97,35.09,34.97,35.04,165400.0,23.1969,23.2765,23.1969,23.2433,165400.0
2012-03-16 10:10:00,35.04,35.1,35.04,35.06,152200.0,23.2433,23.2831,23.2433,23.2566,152200.0
2012-03-16 10:15:00,35.06,35.11,35.04,35.08,262400.0,23.2566,23.2897,23.2433,23.2698,262400.0
2012-03-16 10:20:00,35.08,35.09,35.05,35.06,169000.0,23.2698,23.2765,23.2499,23.2566,169000.0
2012-03-16 10:25:00,35.06,35.09,35.05,35.07,220600.0,23.2566,23.2765,23.2499,23.2632,220600.0
2012-03-16 10:30:00,35.07,35.08,35.03,35.03,538400.0,23.2632,23.2698,23.2367,23.2367,538400.0
2012-03-16 10:35:00,35.03,35.06,35.02,35.05,154600.0,23.2367,23.2566,23.23,23.2499,154600.0
2012-03-16 10:40:00,35.05,35.06,35.02,35.05,240400.0,23.2499,23.2566,23.23,23.2499,240400.0
2012-03-16 10:45:00,35.05,35.07,35.04,35.06,109000.0,23.2499,23.2632,23.2433,23.2566,109000.0
2012-03-16 10:50:00,35.06,35.06,35.04,35.05,101000.0,23.2566,23.2566,23.2433,23.2499,101000.0
2012-03-16 10:55:00,35.05,35.07,35.05,35.07,85400.0,23.2499,23.2632,23.2499,23.2632,85400.0
2012-03-16 11:00:00,35.06,35.08,35.05,35.05,112000.0,23.2566,23.2698,23.2499,23.2499,112000.0
2012-03-16 11:05:00,35.05,35.05,35.02,35.02,120800.0,23.2499,23.2499,23.23,23.23,120800.0
2012-03-16 11:10:00,35.02,35.04,35.02,35.04,83000.0,23.23,23.2433,23.23,23.2433,83000.0
2012-03-16 11:15:00,35.04,35.06,35.03,35.05,172400.0,23.2433,23.2566,23.2367,23.2499,172400.0
2012-03-16 11:20:00,35.04,35.05,35.04,35.05,92600.0,23.2433,23.2499,23.2433,23.2499,92600.0
2012-03-16 11:25:00,35.05,35.06,35.04,35.05,154400.0,23.2499,23.2566,23.2433,23.2499,154400.0
2012-03-16 11:30:00,35.05,35.06,35.04,35.04,118600.0,23.2499,23.2566,23.2433,23.2433,118600.0
2012-03-16 11:35:00,35.04,35.07,35.04,35.06,322800.0,23.2433,23.2632,23.2433,23.2566,322800.0
2012-03-16 11:40:00,35.05,35.06,35.04,35.05,56800.0,23.2499,23.2566,23.2433,23.2499,56800.0
2012-03-16 11:45:00,35.05,35.07,35.04,35.06,111800.0,23.2499,23.2632,23.2433,23.2566,111800.0
2012-03-16 11:50:00,35.06,35.07,35.06,35.06,108400.0,23.2566,23.2632,23.2566,23.2566,108400.0
2012-03-16 11:55:00,35.05,35.06,35.02,35.02,97800.0,23.2499,23.2566,23.23,23.23,97800.0
2012-03-16 12:00:00,35.02,35.04,35.02,35.04,57000.0,23.23,23.2433,23.23,23.2433,57000.0
2012-03-16 12:05:00,35.04,35.06,35.02,35.05,105000.0,23.2433,23.2566,23.23,23.2499,105000.0
2012-03-16 12:10:00,35.05,35.06,35.04,35.04,73000.0,23.2499,23.2566,23.2433,23.2433,73000.0
2012-03-16 12:15:00,35.04,35.05,35.02,35.03,54000.0,23.2433,23.2499,23.23,23.2367,54000.0
2012-03-16 12:20:00,35.04,35.04,35.01,35.02,90000.0,23.2433,23.2433,23.2234,23.23,90000.0
2012-03-16 12:25:00,35.02,35.04,35.02,35.03,91200.0,23.23,23.2433,23.23,23.2367,91200.0
2012-03-16 12:30:00,35.04,35.05,35.04,35.05,108000.0,23.2433,23.2499,23.2433,23.2499,108000.0
2012-03-16 12:35:00,35.04,35.06,35.04,35.05,128800.0,23.2433,23.2566,23.2433,23.2499,128800.0
2012-03-16 12:40:00,35.05,35.05,35.04,35.05,56800.0,23.2499,23.2499,23.2433,23.2499,56800.0
2012-03-16 12:45:00,35.05,35.05,35.02,35.03,43000.0,23.2499,23.2499,23.23,23.2367,43000.0
2012-03-16 12:50:00,35.02,35.03,35.02,35.02,35600.0,23.23,23.2367,23.23,23.23,35600.0
2012-03-16 12:55:00,35.02,35.02,35.01,35.02,138400.0,23.23,23.23,23.2234,23.23,138400.0
2012-03-16 13:00:00,35.02,35.02,35.02,35.02,34000.0,23.23,23.23,23.23,23.23,34000.0
2012-03-16 13:05:00,35.02,35.02,35.01,35.02,153600.0,23.23,23.23,23.2234,23.23,153600.0
2012-03-16 13:10:00,35.02,35.02,35.02,35.02,24800.0,23.23,23.23,23.23,23.23,24800.0
2012-03-16 13:15:00,35.02,35.04,35.02,35.04,59200.0,23.23,23.2433,23.23,23.2433,59200.0
2012-03-16 13:20:00,35.04,35.04,35.02,35.03,54800.0,23.2433,23.2433,23.23,23.2367,54800.0
2012-03-16 13:25:00,35.03,35.04,35.01,35.02,75400.0,23.2367,23.2433,23.2234,23.23,75400.0
2012-03-16 13:30:00,35.01,35.03,35.01,35.02,87600.0,23.2234,23.2367,23.2234,23.23,87600.0
2012-03-16 13:35:00,35.02,35.02,35.01,35.02,115800.0,23.23,23.23,23.2234,23.23,115800.0
2012-03-16 13:40:00,35.02,35.03,35.02,35.02,110400.0,23.23,23.2367,23.23,23.23,110400.0
2012-03-16 13:45:00,35.02,35.06,35.02,35.05,318600.0,23.23,23.2566,23.23,23.2499,318600.0
2012-03-16 13:50:00,35.04,35.06,35.04,35.04,143200.0,23.2433,23.2566,23.2433,23.2433,143200.0
2012-03-16 13:55:00,35.04,35.04,35.04,35.04,59000.0,23.2433,23.2433,23.2433,23.2433,59000.0
2012-03-16 14:00:00,35.04,35.04,35.04,35.04,76200.0,23.2433,23.2433,23.2433,23.2433,76200.0
2012-03-16 14:05:00,35.04,35.05,35.04,35.04,81000.0,23.2433,23.2499,23.2433,23.2433,81000.0
2012-03-16 14:10:00,35.04,35.07,35.04,35.07,163600.0,23.2433,23.2632,23.2433,23.2632,163600.0
2012-03-16 14:15:00,35.07,35.07,35.05,35.06,109200.0,23.2632,23.2632,23.2499,23.2566,109200.0
2012-03-16 14:20:00,35.06,35.09,35.05,35.07,305600.0,23.2566,23.2765,23.2499,23.2632,305600.0
2012-03-16 14:25:00,35.06,35.09,35.06,35.09,59000.0,23.2566,23.2765,23.2566,23.2765,59000.0
2012-03-16 14:30:00,35.08,35.1,35.07,35.07,132800.0,23.2698,23.2831,23.2632,23.2632,132800.0
2012-03-16 14:35:00,35.07,35.08,35.06,35.08,30200.0,23.2632,23.2698,23.2566,23.2698,30200.0
2012-03-16 14:40:00,35.08,35.1,35.08,35.09,169800.0,23.2698,23.2831,23.2698,23.2765,169800.0
2012-03-16 14:45:00,35.09,35.09,35.07,35.07,87800.0,23.2765,23.2765,23.2632,23.2632,87800.0
2012-03-16 14:50:00,35.08,35.08,35.07,35.08,95400.0,23.2698,23.2698,23.2632,23.2698,95400.0
2012-03-16 14:55:00,35.08,35.09,35.08,35.09,57800.0,23.2698,23.2765,23.2698,23.2765,57800.0
2012-03-16 15:00:00,35.09,35.1,35.08,35.08,210400.0,23.2765,23.2831,23.2698,23.2698,210400.0
2012-03-16 15:05:00,35.08,35.09,35.06,35.08,129200.0,23.2698,23.2765,23.2566,23.2698,129200.0
2012-03-16 15:10:00,35.09,35.1,35.08,35.09,83600.0,23.2765,23.2831,23.2698,23.2765,83600.0
2012-03-16 15:15:00,35.09,35.1,35.07,35.08,150800.0,23.2765,23.2831,23.2632,23.2698,150800.0
2012-03-16 15:20:00,35.08,35.1,35.08,35.09,103800.0,23.2698,23.2831,23.2698,23.2765,103800.0
2012-03-16 15:25:00,35.09,35.09,35.09,35.09,89600.0,23.2765,23.2765,23.2765,23.2765,89600.0
2012-03-16 15:30:00,35.09,35.09,35.06,35.06,183000.0,23.2765,23.2765,23.2566,23.2566,183000.0
2012-03-16 15:35:00,35.06,35.07,35.06,35.07,152400.0,23.2566,23.2632,23.2566,23.2632,152400.0
2012-03-16 15:40:00,35.07,35.1,35.06,35.1,145800.0,23.2632,23.2831,23.2566,23.2831,145800.0
2012-03-16 15:45:00,35.1,35.11,35.08,35.09,341600.0,23.2831,23.2897,23.2698,23.2765,341600.0
2012-03-16 15:50:00,35.08,35.1,35.08,35.1,334400.0,23.2698,23.2831,23.2698,23.2831,334400.0
2012-03-16 15:55:00,35.1,35.12,35.09,35.1,997400.0,23.2831,23.2964,23.2765,23.2831,997400.0
2012-03-19 09:30:00,35.1,35.19,35.09,35.15,357400.0,23.2831,23.3428,23.2765,23.3163,357400.0
2012-03-19 09:35:00,35.15,35.15,35.04,35.1,86200.0,23.3163,23.3163,23.2433,23.2831,86200.0
2012-03-19 09:40:00,35.1,35.1,35.01,35.03,70000.0,23.2831,23.2831,23.2234,23.2367,70000.0
2012-03-19 09:45:00,35.04,35.08,35.02,35.06,196000.0,23.2433,23.2698,23.23,23.2566,196000.0
2012-03-19 09:50:00,35.06,35.06,35.01,35.02,103800.0,23.2566,23.2566,23.2234,23.23,103800.0
2012-03-19 09:55:00,35.02,35.04,35.0,35.01,115200.0,23.23,23.2433,23.2168,23.2234,115200.0
2012-03-19 10:00:00,35.01,35.04,35.0,35.02,159000.0,23.2234,23.2433,23.2168,23.23,159000.0
2012-03-19 10:05:00,35.02,35.1,35.02,35.1,326000.0,23.23,23.2831,23.23,23.2831,326000.0
2012-03-19 10:10:00,35.1,35.12,35.04,35.04,167000.0,23.2831,23.2964,23.2433,23.2433,167000.0
2012-03-19 10:15:00,35.04,35.07,35.03,35.05,92000.0,23.2433,23.2632,23.2367,23.2499,92000.0
2012-03-19 10:20:00,35.06,35.06,35.05,35.05,80200.0,23.2566,23.2566,23.2499,23.2499,80200.0
2012-03-19 10:25:00,35.05,35.07,35.05,35.07,63200.0,23.2499,23.2632,23.2499,23.2632,63200.0
2012-03-19 10:30:00,35.07,35.08,35.04,35.06,125600.0,23.2632,23.2698,23.2433,23.2566,125600.0
2012-03-19 10:35:00,35.06,35.09,35.05,35.09,176200.0,23.2566,23.2765,23.2499,23.2765,176200.0
2012-03-19 10:40:00,35.09,35.12,35.08,35.11,291400.0,23.2765,23.2964,23.2698,23.2897,291400.0
2012-03-19 10:45:00,35.11,35.13,35.11,35.13,168800.0,23.2897,23.303,23.2897,23.303,168800.0
2012-03-19 10:50:00,35.13,35.15,35.12,35.15,154400.0,23.303,23.3163,23.2964,23.3163,154400.0
2012-03-19 10:55:00,35.15,35.17,35.15,35.17,146600.0,23.3163,23.3295,23.3163,23.3295,146600.0
2012-03-19 11:00:00,35.17,35.17,35.13,35.15,142000.0,23.3295,23.3295,23.303,23.3163,142000.0
2012-03-19 11:05:00,35.15,35.16,35.12,35.13,155200.0,23.3163,23.3229,23.2964,23.303,155200.0
2012-03-19 11:10:00,35.13,35.13,35.13,35.13,49600.0,23.303,23.303,23.303,23.303,49600.0
2012-03-19 11:15:00,35.13,35.13,35.12,35.13,79800.0,23.303,23.303,23.2964,23.303,79800.0
2012-03-19 11:20:00,35.13,35.15,35.13,35.13,53800.0,23.303,23.3163,23.303,23.303,53800.0
2012-03-19 11:25:00,35.13,35.14,35.13,35.13,62400.0,23.303,23.3096,23.303,23.303,62400.0
2012-03-19 11:30:00,35.13,35.14,35.13,35.14,48400.0,23.303,23.3096,23.303,23.3096,48400.0
2012-03-19 11:35:00,35.13,35.15,35.13,35.14,79400.0,23.303,23.3163,23.303,23.3096,79400.0
2012-03-19 11:40:00,35.14,35.16,35.13,35.15,134400.0,23.3096,23.3229,23.303,23.3163,134400.0
2012-03-19 11:45:00,35.16,35.18,35.15,35.18,173000.0,23.3229,23.3362,23.3163,23.3362,173000.0
2012-03-19 11:50:00,35.18,35.18,35.17,35.17,114400.0,23.3362,23.3362,23.3295,23.3295,114400.0
2012-03-19 11:55:00,35.17,35.19,35.17,35.19,100400.0,23.3295,23.3428,23.3295,23.3428,100400.0
2012-03-19 12:00:00,35.19,35.21,35.19,35.21,171200.0,23.3428,23.3561,23.3428,23.3561,171200.0
2012-03-19 12:05:00,35.21,35.21,35.19,35.19,61600.0,23.3561,23.3561,23.3428,23.3428,61600.0
2012-03-19 12:10:00,35.2,35.2,35.19,35.2,66000.0,23.3494,23.3494,23.3428,23.3494,66000.0
2012-03-19 12:15:00,35.2,35.21,35.19,35.19,65000.0,23.3494,23.3561,23.3428,23.3428,65000.0
2012-03-19 12:20:00,35.2,35.2,35.19,35.2,44200.0,23.3494,23.3494,23.3428,23.3494,44200.0
2012-03-19 12:25:00,35.19,35.2,35.19,35.2,76000.0,23.3428,23.3494,23.3428,23.3494,76000.0
2012-03-19 12:30:00,35.2,35.2,35.19,35.2,55600.0,23.3494,23.3494,23.3428,23.3494,55600.0
2012-03-19 12:35:00,35.2,35.21,35.19,35.2,139400.0,23.3494,23.3561,23.3428,23.3494,139400.0
2012-03-19 12:40:00,35.2,35.22,35.2,35.21,144200.0,23.3494,23.3627,23.3494,23.3561,144200.0
2012-03-19 12:45:00,35.21,35.22,35.21,35.21,54400.0,23.3561,23.3627,23.3561,23.3561,54400.0
2012-03-19 12:50:00,35.21,35.22,35.21,35.22,77000.0,23.3561,23.3627,23.3561,23.3627,77000.0
2012-03-19 12:55:00,35.22,35.23,35.21,35.22,104800.0,23.3627,23.3693,23.3561,23.3627,104800.0
2012-03-19 13:00:00,35.22,35.24,35.22,35.23,59600.0,23.3627,23.376,23.3627,23.3693,59600.0
2012-03-19 13:05:00,35.23,35.24,35.23,35.23,56400.0,23.3693,23.376,23.3693,23.3693,56400.0
2012-03-19 13:10:00,35.23,35.23,35.22,35.22,56200.0,23.3693,23.3693,23.3627,23.3627,56200.0
2012-03-19 13:15:00,35.22,35.24,35.22,35.23,115400.0,23.3627,23.376,23.3627,23.3693,115400.0
2012-03-19 13:20:00,35.23,35.24,35.23,35.24,60000.0,23.3693,23.376,23.3693,23.376,60000.0
2012-03-19 13:25:00,35.24,35.24,35.24,35.24,35400.0,23.376,23.376,23.376,23.376,35400.0
2012-03-19 13:30:00,35.24,35.25,35.24,35.24,87000.0,23.376,23.3826,23.376,23.376,87000.0
2012-03-19 13:35:00,35.24,35.24,35.24,35.24,80600.0,23.376,23.376,23.376,23.376,80600.0
2012-03-19 13:40:00,35.24,35.24,35.24,35.24,47800.0,23.376,23.376,23.376,23.376,47800.0
2012-03-19 13:45:00,35.24,35.25,35.24,35.25,73200.0,23.376,23.3826,23.376,23.3826,73200.0
2012-03-19 13:50:00,35.25,35.25,35.24,35.24,126200.0,23.3826,23.3826,23.376,23.376,126200.0
2012-03-19 13:55:00,35.24,35.27,35.24,35.26,142400.0,23.376,23.3959,23.376,23.3892,142400.0
2012-03-19 14:00:00,35.27,35.27,35.24,35.24,158000.0,23.3959,23.3959,23.376,23.376,158000.0
2012-03-19 14:05:00,35.24,35.26,35.24,35.26,67600.0,23.376,23.3892,23.376,23.3892,67600.0
2012-03-19 14:10:00,35.26,35.27,35.26,35.26,71800.0,23.3892,23.3959,23.3892,23.3892,71800.0
2012-03-19 14:15:00,35.26,35.26,35.25,35.25,62600.0,23.3892,23.3892,23.3826,23.3826,62600.0
2012-03-19 14:20:00,35.25,35.26,35.24,35.26,130200.0,23.3826,23.3892,23.376,23.3892,130200.0
2012-03-19 14:25:00,35.25,35.26,35.24,35.24,112600.0,23.3826,23.3892,23.376,23.376,112600.0
2012-03-19 14:30:00,35.24,35.24,35.24,35.24,54800.0,23.376,23.376,23.376,23.376,54800.0
2012-03-19 14:35:00,35.24,35.24,35.22,35.22,53000.0,23.376,23.376,23.3627,23.3627,53000.0
2012-03-19 14:40:00,35.22,35.23,35.21,35.21,72400.0,23.3627,23.3693,23.3561,23.3561,72400.0
2012-03-19 14:45:00,35.22,35.22,35.21,35.21,98800.0,23.3627,23.3627,23.3561,23.3561,98800.0
2012-03-19 14:50:00,35.21,35.22,35.21,35.21,57400.0,23.3561,23.3627,23.3561,23.3561,57400.0
2012-03-19 14:55:00,35.22,35.22,35.2,35.2,57400.0,23.3627,23.3627,23.3494,23.3494,57400.0
2012-03-19 15:00:00,35.2,35.21,35.2,35.21,84800.0,23.3494,23.3561,23.3494,23.3561,84800.0
2012-03-19 15:05:00,35.2,35.21,35.2,35.2,41000.0,23.3494,23.3561,23.3494,23.3494,41000.0
2012-03-19 15:10:00,35.21,35.21,35.2,35.21,135400.0,23.3561,23.3561,23.3494,23.3561,135400.0
2012-03-19 15:15:00,35.21,35.24,35.2,35.24,144400.0,23.3561,23.376,23.3494,23.376,144400.0
2012-03-19 15:20:00,35.24,35.24,35.23,35.24,120600.0,23.376,23.376,23.3693,23.376,120600.0
2012-03-19 15:25:00,35.24,35.24,35.23,35.24,106400.0,23.376,23.376,23.3693,23.376,106400.0
2012-03-19 15:30:00,35.24,35.24,35.21,35.21,153200.0,23.376,23.376,23.3561,23.3561,153200.0
2012-03-19 15:35:00,35.22,35.23,35.21,35.22,209400.0,23.3627,23.3693,23.3561,23.3627,209400.0
2012-03-19 15:40:00,35.22,35.22,35.2,35.2,222800.0,23.3627,23.3627,23.3494,23.3494,222800.0
2012-03-19 15:45:00,35.2,35.21,35.19,35.19,277200.0,23.3494,23.3561,23.3428,23.3428,277200.0
2012-03-19 15:50:00,35.19,35.19,35.19,35.19,154600.0,23.3428,23.3428,23.3428,23.3428,154600.0
2012-03-19 15:55:00,35.19,35.2,35.19,35.19,448200.0,23.3428,23.3494,23.3428,23.3428,448200.0
2012-03-20 09:30:00,35.02,35.13,34.97,35.1,490800.0,23.23,23.303,23.1969,23.2831,490800.0
2012-03-20 09:35:00,35.1,35.18,35.1,35.18,73200.0,23.2831,23.3362,23.2831,23.3362,73200.0
2012-03-20 09:40:00,35.18,35.2,35.13,35.13,74600.0,23.3362,23.3494,23.303,23.303,74600.0
2012-03-20 09:45:00,35.13,35.19,35.12,35.19,541400.0,23.303,23.3428,23.2964,23.3428,541400.0
2012-03-20 09:50:00,35.19,35.23,35.19,35.2,86400.0,23.3428,23.3693,23.3428,23.3494,86400.0
2012-03-20 09:55:00,35.21,35.21,35.19,35.2,89600.0,23.3561,23.3561,23.3428,23.3494,89600.0
2012-03-20 10:00:00,35.2,35.22,35.19,35.2,107200.0,23.3494,23.3627,23.3428,23.3494,107200.0
2012-03-20 10:05:00,35.2,35.24,35.2,35.24,133800.0,23.3494,23.376,23.3494,23.376,133800.0
2012-03-20 10:10:00,35.24,35.24,35.22,35.22,95800.0,23.376,23.376,23.3627,23.3627,95800.0
2012-03-20 10:15:00,35.23,35.24,35.22,35.24,55400.0,23.3693,23.376,23.3627,23.376,55400.0
2012-03-20 10:20:00,35.24,35.25,35.23,35.23,111600.0,23.376,23.3826,23.3693,23.3693,111600.0
2012-03-20 10:25:00,35.23,35.23,35.22,35.22,159800.0,23.3693,23.3693,23.3627,23.3627,159800.0
2012-03-20 10:30:00,35.22,35.24,35.22,35.22,89600.0,23.3627,23.376,23.3627,23.3627,89600.0
2012-03-20 10:35:00,35.22,35.26,35.22,35.26,165600.0,23.3627,23.3892,23.3627,23.3892,165600.0
2012-03-20 10:40:00,35.26,35.27,35.26,35.26,76400.0,23.3892,23.3959,23.3892,23.3892,76400.0
2012-03-20 10:45:00,35.27,35.27,35.24,35.27,88000.0,23.3959,23.3959,23.376,23.3959,88000.0
2012-03-20 10:50:00,35.27,35.29,35.27,35.28,80200.0,23.3959,23.4091,23.3959,23.4025,80200.0
2012-03-20 10:55:00,35.27,35.29,35.27,35.28,154800.0,23.3959,23.4091,23.3959,23.4025,154800.0
2012-03-20 11:00:00,35.28,35.29,35.27,35.28,69400.0,23.4025,23.4091,23.3959,23.4025,69400.0
2012-03-20 11:05:00,35.28,35.29,35.26,35.26,88800.0,23.4025,23.4091,23.3892,23.3892,88800.0
2012-03-20 11:10:00,35.26,35.27,35.25,35.26,45800.0,23.3892,23.3959,23.3826,23.3892,45800.0
2012-03-20 11:15:00,35.27,35.27,35.26,35.27,89000.0,23.3959,23.3959,23.3892,23.3959,89000.0
2012-03-20 11:20:00,35.27,35.29,35.27,35.29,76200.0,23.3959,23.4091,23.3959,23.4091,76200.0
2012-03-20 11:25:00,35.29,35.29,35.27,35.28,79800.0,23.4091,23.4091,23.3959,23.4025,79800.0
2012-03-20 11:30:00,35.28,35.3,35.27,35.3,91600.0,23.4025,23.4158,23.3959,23.4158,91600.0
2012-03-20 11:35:00,35.3,35.3,35.27,35.27,81200.0,23.4158,23.4158,23.3959,23.3959,81200.0
2012-03-20 11:40:00,35.28,35.3,35.0,35.3,35800.0,23.4025,23.4158,23.2168,23.4158,35800.0
2012-03-20 11:45:00,35.3,35.3,35.28,35.29,120200.0,23.4158,23.4158,23.4025,23.4091,120200.0
2012-03-20 11:50:00,35.29,35.3,35.28,35.29,147200.0,23.4091,23.4158,23.4025,23.4091,147200.0
2012-03-20 11:55:00,35.29,35.31,35.29,35.31,91600.0,23.4091,23.4224,23.4091,23.4224,91600.0
2012-03-20 12:00:00,35.31,35.32,35.29,35.31,155400.0,23.4224,23.429,23.4091,23.4224,155400.0
2012-03-20 12:05:00,35.31,35.31,35.3,35.31,47000.0,23.4224,23.4224,23.4158,23.4224,47000.0
2012-03-20 12:10:00,35.31,35.32,35.3,35.3,96200.0,23.4224,23.429,23.4158,23.4158,96200.0
2012-03-20 12:15:00,35.3,35.33,35.3,35.33,61800.0,23.4158,23.4357,23.4158,23.4357,61800.0
2012-03-20 12:20:00,35.33,35.35,35.33,35.35,116800.0,23.4357,23.4489,23.4357,23.4489,116800.0
2012-03-20 12:25:00,35.35,35.35,35.33,35.33,181600.0,23.4489,23.4489,23.4357,23.4357,181600.0
2012-03-20 12:30:00,35.33,35.34,35.31,35.32,135400.0,23.4357,23.4423,23.4224,23.429,135400.0
2012-03-20 12:35:00,35.32,35.34,35.32,35.34,45000.0,23.429,23.4423,23.429,23.4423,45000.0
2012-03-20 12:40:00,35.34,35.35,35.34,35.35,41200.0,23.4423,23.4489,23.4423,23.4489,41200.0
2012-03-20 12:45:00,35.35,35.35,35.35,35.35,23200.0,23.4489,23.4489,23.4489,23.4489,23200.0
2012-03-20 12:50:00,35.35,35.35,35.34,35.35,80400.0,23.4489,23.4489,23.4423,23.4489,80400.0
2012-03-20 12:55:00,35.35,35.36,35.35,35.35,61000.0,23.4489,23.4556,23.4489,23.4489,61000.0
2012-03-20 13:00:00,35.35,35.35,35.35,35.35,37200.0,23.4489,23.4489,23.4489,23.4489,37200.0
2012-03-20 13:05:00,35.35,35.37,35.35,35.37,88200.0,23.4489,23.4622,23.4489,23.4622,88200.0
2012-03-20 13:10:00,35.37,35.38,35.35,35.35,56000.0,23.4622,23.4688,23.4489,23.4489,56000.0
2012-03-20 13:15:00,35.35,35.35,35.34,35.34,121400.0,23.4489,23.4489,23.4423,23.4423,121400.0
2012-03-20 13:20:00,35.34,35.34,35.33,35.33,66000.0,23.4423,23.4423,23.4357,23.4357,66000.0
2012-03-20 13:25:00,35.33,35.34,35.32,35.32,84600.0,23.4357,23.4423,23.429,23.429,84600.0
2012-03-20 13:30:00,35.32,35.32,35.3,35.32,108600.0,23.429,23.429,23.4158,23.429,108600.0
2012-03-20 13:35:00,35.31,35.33,35.31,35.33,46600.0,23.4224,23.4357,23.4224,23.4357,46600.0
2012-03-20 13:40:00,35.33,35.36,35.33,35.35,145400.0,23.4357,23.4556,23.4357,23.4489,145400.0
2012-03-20 13:45:00,35.36,35.38,35.35,35.38,158000.0,23.4556,23.4688,23.4489,23.4688,158000.0
2012-03-20 13:50:00,35.38,35.38,35.38,35.38,72800.0,23.4688,23.4688,23.4688,23.4688,72800.0
2012-03-20 13:55:00,35.38,35.38,35.36,35.37,96400.0,23.4688,23.4688,23.4556,23.4622,96400.0
2012-03-20 14:00:00,35.37,35.37,35.35,35.35,54400.0,23.4622,23.4622,23.4489,23.4489,54400.0
2012-03-20 14:05:00,35.35,35.37,35.35,35.36,53400.0,23.4489,23.4622,23.4489,23.4556,53400.0
2012-03-20 14:10:00,35.36,35.37,35.34,35.34,73600.0,23.4556,23.4622,23.4423,23.4423,73600.0
2012-03-20 14:15:00,35.35,35.37,35.34,35.36,117800.0,23.4489,23.4622,23.4423,23.4556,117800.0
2012-03-20 14:20:00,35.36,35.37,35.36,35.36,60000.0,23.4556,23.4622,23.4556,23.4556,60000.0
2012-03-20 14:25:00,35.36,35.37,35.36,35.36,61000.0,23.4556,23.4622,23.4556,23.4556,61000.0
2012-03-20 14:30:00,35.36,35.37,35.36,35.37,110800.0,23.4556,23.4622,23.4556,23.4622,110800.0
2012-03-20 14:35:00,35.37,35.37,35.35,35.35,94000.0,23.4622,23.4622,23.4489,23.4489,94000.0
2012-03-20 14:40:00,35.35,35.35,35.34,35.35,54200.0,23.4489,23.4489,23.4423,23.4489,54200.0
2012-03-20 14:45:00,35.35,35.35,35.33,35.33,77600.0,23.4489,23.4489,23.4357,23.4357,77600.0
2012-03-20 14:50:00,35.33,35.33,35.32,35.32,155800.0,23.4357,23.4357,23.429,23.429,155800.0
2012-03-20 14:55:00,35.32,35.32,35.31,35.32,78000.0,23.429,23.429,23.4224,23.429,78000.0
2012-03-20 15:00:00,35.31,35.32,35.31,35.32,72000.0,23.4224,23.429,23.4224,23.429,72000.0
2012-03-20 15:05:00,35.32,35.33,35.31,35.32,108400.0,23.429,23.4357,23.4224,23.429,108400.0
2012-03-20 15:10:00,35.32,35.34,35.32,35.34,144600.0,23.429,23.4423,23.429,23.4423,144600.0
2012-03-20 15:15:00,35.34,35.34,35.33,35.34,88600.0,23.4423,23.4423,23.4357,23.4423,88600.0
2012-03-20 15:20:00,35.35,35.35,35.33,35.34,134000.0,23.4489,23.4489,23.4357,23.4423,134000.0
2012-03-20 15:25:00,35.33,35.34,35.33,35.33,99800.0,23.4357,23.4423,23.4357,23.4357,99800.0
2012-03-20 15:30:00,35.34,35.34,35.31,35.32,140600.0,23.4423,23.4423,23.4224,23.429,140600.0
2012-03-20 15:35:00,35.31,35.32,35.3,35.3,123000.0,23.4224,23.429,23.4158,23.4158,123000.0
2012-03-20 15:40:00,35.3,35.31,35.29,35.31,208200.0,23.4158,23.4224,23.4091,23.4224,208200.0
2012-03-20 15:45:00,35.31,35.31,35.27,35.27,354200.0,23.4224,23.4224,23.3959,23.3959,354200.0
2012-03-20 15:50:00,35.27,35.3,35.27,35.3,316200.0,23.3959,23.4158,23.3959,23.4158,316200.0
2012-03-20 15:55:00,35.3,35.31,35.29,35.3,380000.0,23.4158,23.4224,23.4091,23.4158,380000.0
2012-03-21 09:30:00,35.24,35.29,35.18,35.27,384400.0,23.376,23.4091,23.3362,23.3959,384400.0
2012-03-21 09:35:00,35.27,35.32,35.26,35.3,115400.0,23.3959,23.429,23.3892,23.4158,115400.0
2012-03-21 09:40:00,35.3,35.35,35.3,35.35,144400.0,23.4158,23.4489,23.4158,23.4489,144400.0
2012-03-21 09:45:00,35.34,35.36,35.31,35.32,199400.0,23.4423,23.4556,23.4224,23.429,199400.0
2012-03-21 09:50:00,35.31,35.35,35.31,35.34,186400.0,23.4224,23.4489,23.4224,23.4423,186400.0
2012-03-21 09:55:00,35.34,35.34,35.33,35.34,249200.0,23.4423,23.4423,23.4357,23.4423,249200.0
2012-03-21 10:00:00,35.34,35.36,35.34,35.36,187200.0,23.4423,23.4556,23.4423,23.4556,187200.0
2012-03-21 10:05:00,35.35,35.38,35.35,35.38,220000.0,23.4489,23.4688,23.4489,23.4688,220000.0
2012-03-21 10:10:00,35.38,35.39,35.38,35.38,145600.0,23.4688,23.4755,23.4688,23.4688,145600.0
2012-03-21 10:15:00,35.39,35.4,35.38,35.4,166200.0,23.4755,23.4821,23.4688,23.4821,166200.0
2012-03-21 10:20:00,35.4,35.41,35.39,35.41,103000.0,23.4821,23.4887,23.4755,23.4887,103000.0
2012-03-21 10:25:00,35.41,35.41,35.37,35.37,148000.0,23.4887,23.4887,23.4622,23.4622,148000.0
2012-03-21 10:30:00,35.37,35.38,35.35,35.37,94000.0,23.4622,23.4688,23.4489,23.4622,94000.0
2012-03-21 10:35:00,35.36,35.4,35.36,35.39,120800.0,23.4556,23.4821,23.4556,23.4755,120800.0
2012-03-21 10:40:00,35.39,35.41,35.38,35.41,90000.0,23.4755,23.4887,23.4688,23.4887,90000.0
2012-03-21 10:45:00,35.41,35.41,35.39,35.41,203600.0,23.4887,23.4887,23.4755,23.4887,203600.0
2012-03-21 10:50:00,35.41,35.42,35.4,35.42,149800.0,23.4887,23.4954,23.4821,23.4954,149800.0
2012-03-21 10:55:00,35.42,35.44,35.41,35.43,281200.0,23.4954,23.5086,23.4887,23.502,281200.0
2012-03-21 11:00:00,35.43,35.44,35.41,35.42,280600.0,23.502,23.5086,23.4887,23.4954,280600.0
2012-03-21 11:05:00,35.42,35.43,35.42,35.43,119800.0,23.4954,23.502,23.4954,23.502,119800.0
2012-03-21 11:10:00,35.43,35.46,35.43,35.46,334000.0,23.502,23.5219,23.502,23.5219,334000.0
2012-03-21 11:15:00,35.46,35.48,35.45,35.48,404600.0,23.5219,23.5352,23.5153,23.5352,404600.0
2012-03-21 11:20:00,35.48,35.49,35.46,35.46,287800.0,23.5352,23.5418,23.5219,23.5219,287800.0
2012-03-21 11:25:00,35.47,35.48,35.46,35.47,159400.0,23.5285,23.5352,23.5219,23.5285,159400.0
2012-03-21 11:30:00,35.48,35.49,35.47,35.49,90400.0,23.5352,23.5418,23.5285,23.5418,90400.0
2012-03-21 11:35:00,35.49,35.5,35.48,35.49,291600.0,23.5418,23.5484,23.5352,23.5418,291600.0
2012-03-21 11:40:00,35.49,35.53,35.49,35.52,1223000.0,23.5418,23.5683,23.5418,23.5617,1223000.0
2012-03-21 11:45:00,35.52,35.53,35.49,35.53,315200.0,23.5617,23.5683,23.5418,23.5683,315200.0
2012-03-21 11:50:00,35.54,35.55,35.52,35.55,150200.0,23.575,23.5816,23.5617,23.5816,150200.0
2012-03-21 11:55:00,35.55,35.57,35.54,35.57,146600.0,23.5816,23.5949,23.575,23.5949,146600.0
2012-03-21 12:00:00,35.57,35.58,35.55,35.58,115400.0,23.5949,23.6015,23.5816,23.6015,115400.0
2012-03-21 12:05:00,35.58,35.6,35.57,35.59,170400.0,23.6015,23.6148,23.5949,23.6081,170400.0
2012-03-21 12:10:00,35.6,35.6,35.59,35.59,130600.0,23.6148,23.6148,23.6081,23.6081,130600.0
2012-03-21 12:15:00,35.59,35.61,35.58,35.61,265800.0,23.6081,23.6214,23.6015,23.6214,265800.0
2012-03-21 12:20:00,35.62,35.63,35.61,35.62,82800.0,23.628,23.6347,23.6214,23.628,82800.0
2012-03-21 12:25:00,35.62,35.63,35.6,35.63,233200.0,23.628,23.6347,23.6148,23.6347,233200.0
2012-03-21 12:30:00,35.63,35.64,35.63,35.63,140000.0,23.6347,23.6413,23.6347,23.6347,140000.0
2012-03-21 12:35:00,35.63,35.65,35.63,35.65,121000.0,23.6347,23.6479,23.6347,23.6479,121000.0
2012-03-21 12:40:00,35.65,35.67,35.64,35.66,384000.0,23.6479,23.6612,23.6413,23.6546,384000.0
2012-03-21 12:45:00,35.66,35.68,35.65,35.66,169000.0,23.6546,23.6678,23.6479,23.6546,169000.0
2012-03-21 12:50:00,35.66,35.66,35.59,35.6,292400.0,23.6546,23.6546,23.6081,23.6148,292400.0
2012-03-21 12:55:00,35.6,35.6,35.57,35.57,236800.0,23.6148,23.6148,23.5949,23.5949,236800.0
2012-03-21 13:00:00,35.57,35.57,35.54,35.56,273200.0,23.5949,23.5949,23.575,23.5882,273200.0
2012-03-21 13:05:00,35.55,35.57,35.54,35.57,157400.0,23.5816,23.5949,23.575,23.5949,157400.0
2012-03-21 13:10:00,35.57,35.58,35.57,35.57,184000.0,23.5949,23.6015,23.5949,23.5949,184000.0
2012-03-21 13:15:00,35.57,35.57,35.54,35.55,125200.0,23.5949,23.5949,23.575,23.5816,125200.0
2012-03-21 13:20:00,35.55,35.56,35.55,35.55,135400.0,23.5816,23.5882,23.5816,23.5816,135400.0
2012-03-21 13:25:00,35.55,35.55,35.54,35.55,72000.0,23.5816,23.5816,23.575,23.5816,72000.0
2012-03-21 13:30:00,35.55,35.56,35.55,35.56,70000.0,23.5816,23.5882,23.5816,23.5882,70000.0
2012-03-21 13:35:00,35.56,35.57,35.53,35.53,238600.0,23.5882,23.5949,23.5683,23.5683,238600.0
2012-03-21 13:40:00,35.54,35.55,35.52,35.53,143400.0,23.575,23.5816,23.5617,23.5683,143400.0
2012-03-21 13:45:00,35.53,35.53,35.5,35.51,144600.0,23.5683,23.5683,23.5484,23.5551,144600.0
2012-03-21 13:50:00,35.51,35.52,35.49,35.49,82800.0,23.5551,23.5617,23.5418,23.5418,82800.0
2012-03-21 13:55:00,35.5,35.51,35.49,35.49,80400.0,23.5484,23.5551,23.5418,23.5418,80400.0
2012-03-21 14:00:00,35.49,35.52,35.49,35.52,125800.0,23.5418,23.5617,23.5418,23.5617,125800.0
2012-03-21 14:05:00,35.52,35.53,35.51,35.53,242400.0,23.5617,23.5683,23.5551,23.5683,242400.0
2012-03-21 14:10:00,35.53,35.54,35.52,35.53,86400.0,23.5683,23.575,23.5617,23.5683,86400.0
2012-03-21 14:15:00,35.53,35.58,35.53,35.58,119600.0,23.5683,23.6015,23.5683,23.6015,119600.0
2012-03-21 14:20:00,35.58,35.59,35.57,35.59,154800.0,23.6015,23.6081,23.5949,23.6081,154800.0
2012-03-21 14:25:00,35.59,35.6,35.58,35.59,228800.0,23.6081,23.6148,23.6015,23.6081,228800.0
2012-03-21 14:30:00,35.58,35.59,35.56,35.57,252000.0,23.6015,23.6081,23.5882,23.5949,252000.0
2012-03-21 14:35:00,35.57,35.59,35.57,35.58,73600.0,23.5949,23.6081,23.5949,23.6015,73600.0
2012-03-21 14:40:00,35.59,35.6,35.58,35.59,119200.0,23.6081,23.6148,23.6015,23.6081,119200.0
2012-03-21 14:45:00,35.6,35.6,35.59,35.6,140600.0,23.6148,23.6148,23.6081,23.6148,140600.0
2012-03-21 14:50:00,35.6,35.6,35.58,35.58,169600.0,23.6148,23.6148,23.6015,23.6015,169600.0
2012-03-21 14:55:00,35.59,35.6,35.58,35.6,146200.0,23.6081,23.6148,23.6015,23.6148,146200.0
2012-03-21 15:00:00,35.59,35.62,35.59,35.61,102400.0,23.6081,23.628,23.6081,23.6214,102400.0
2012-03-21 15:05:00,35.61,35.65,35.61,35.65,203000.0,23.6214,23.6479,23.6214,23.6479,203000.0
2012-03-21 15:10:00,35.65,35.67,35.65,35.66,229600.0,23.6479,23.6612,23.6479,23.6546,229600.0
2012-03-21 15:15:00,35.67,35.67,35.66,35.67,172000.0,23.6612,23.6612,23.6546,23.6612,172000.0
2012-03-21 15:20:00,35.67,35.69,35.67,35.69,335400.0,23.6612,23.6745,23.6612,23.6745,335400.0
2012-03-21 15:25:00,35.69,35.7,35.68,35.69,269800.0,23.6745,23.6811,23.6678,23.6745,269800.0
2012-03-21 15:30:00,35.69,35.69,35.67,35.67,762200.0,23.6745,23.6745,23.6612,23.6612,762200.0
2012-03-21 15:35:00,35.68,35.68,35.66,35.66,337600.0,23.6678,23.6678,23.6546,23.6546,337600.0
2012-03-21 15:40:00,35.67,35.67,35.66,35.67,367200.0,23.6612,23.6612,23.6546,23.6612,367200.0
2012-03-21 15:45:00,35.67,35.67,35.63,35.65,773000.0,23.6612,23.6612,23.6347,23.6479,773000.0
2012-03-21 15:50:00,35.64,35.66,35.61,35.62,558000.0,23.6413,23.6546,23.6214,23.628,558000.0
2012-03-21 15:55:00,35.62,35.62,35.57,35.57,1184000.0,23.628,23.628,23.5949,23.5949,1184000.0
2012-03-22 09:30:00,35.51,35.59,35.47,35.58,476400.0,23.5551,23.6081,23.5285,23.6015,476400.0
2012-03-22 09:35:00,35.58,35.62,35.55,35.57,232800.0,23.6015,23.628,23.5816,23.5949,232800.0
2012-03-22 09:40:00,35.57,35.6,35.56,35.59,154200.0,23.5949,23.6148,23.5882,23.6081,154200.0
2012-03-22 09:45:00,35.59,35.61,35.56,35.58,261800.0,23.6081,23.6214,23.5882,23.6015,261800.0
2012-03-22 09:50:00,35.58,35.58,35.56,35.56,106600.0,23.6015,23.6015,23.5882,23.5882,106600.0
2012-03-22 09:55:00,35.56,35.6,35.55,35.6,198600.0,23.5882,23.6148,23.5816,23.6148,198600.0
2012-03-22 10:00:00,35.59,35.61,35.59,35.6,156000.0,23.6081,23.6214,23.6081,23.6148,156000.0
2012-03-22 10:05:00,35.6,35.61,35.58,35.58,180600.0,23.6148,23.6214,23.6015,23.6015,180600.0
2012-03-22 10:10:00,35.58,35.6,35.58,35.6,112000.0,23.6015,23.6148,23.6015,23.6148,112000.0
2012-03-22 10:15:00,35.6,35.62,35.59,35.6,241400.0,23.6148,23.628,23.6081,23.6148,241400.0
2012-03-22 10:20:00,35.6,35.64,35.6,35.63,122600.0,23.6148,23.6413,23.6148,23.6347,122600.0
2012-03-22 10:25:00,35.63,35.65,35.62,35.63,203000.0,23.6347,23.6479,23.628,23.6347,203000.0
2012-03-22 10:30:00,35.63,35.63,35.61,35.63,158400.0,23.6347,23.6347,23.6214,23.6347,158400.0
2012-03-22 10:35:00,35.63,35.65,35.63,35.65,70000.0,23.6347,23.6479,23.6347,23.6479,70000.0
2012-03-22 10:40:00,35.65,35.68,35.65,35.68,177600.0,23.6479,23.6678,23.6479,23.6678,177600.0
2012-03-22 10:45:00,35.68,35.68,35.67,35.67,141000.0,23.6678,23.6678,23.6612,23.6612,141000.0
2012-03-22 10:50:00,35.67,35.67,35.63,35.63,153800.0,23.6612,23.6612,23.6347,23.6347,153800.0
2012-03-22 10:55:00,35.63,35.66,35.63,35.64,98200.0,23.6347,23.6546,23.6347,23.6413,98200.0
2012-03-22 11:00:00,35.63,35.64,35.62,35.62,124600.0,23.6347,23.6413,23.628,23.628,124600.0
2012-03-22 11:05:00,35.62,35.65,35.62,35.65,112400.0,23.628,23.6479,23.628,23.6479,112400.0
2012-03-22 11:10:00,35.64,35.65,35.64,35.65,79600.0,23.6413,23.6479,23.6413,23.6479,79600.0
2012-03-22 11:15:00,35.65,35.66,35.65,35.66,145000.0,23.6479,23.6546,23.6479,23.6546,145000.0
2012-03-22 11:20:00,35.66,35.7,35.66,35.7,130000.0,23.6546,23.6811,23.6546,23.6811,130000.0
2012-03-22 11:25:00,35.7,35.72,35.7,35.72,184200.0,23.6811,23.6944,23.6811,23.6944,184200.0
2012-03-22 11:30:00,35.72,35.73,35.72,35.73,145400.0,23.6944,23.701,23.6944,23.701,145400.0
2012-03-22 11:35:00,35.73,35.74,35.72,35.74,113200.0,23.701,23.7076,23.6944,23.7076,113200.0
2012-03-22 11:40:00,35.74,35.74,35.72,35.72,167800.0,23.7076,23.7076,23.6944,23.6944,167800.0
2012-03-22 11:45:00,35.73,35.74,35.73,35.74,86400.0,23.701,23.7076,23.701,23.7076,86400.0
2012-03-22 11:50:00,35.74,35.74,35.73,35.74,157800.0,23.7076,23.7076,23.701,23.7076,157800.0
2012-03-22 11:55:00,35.74,35.74,35.74,35.74,96800.0,23.7076,23.7076,23.7076,23.7076,96800.0
2012-03-22 12:00:00,35.74,35.74,35.74,35.74,117200.0,23.7076,23.7076,23.7076,23.7076,117200.0
2012-03-22 12:05:00,35.74,35.77,35.74,35.77,407600.0,23.7076,23.7275,23.7076,23.7275,407600.0
2012-03-22 12:10:00,35.77,35.77,35.74,35.76,180200.0,23.7275,23.7275,23.7076,23.7209,180200.0
2012-03-22 12:15:00,35.76,35.77,35.74,35.77,116400.0,23.7209,23.7275,23.7076,23.7275,116400.0
2012-03-22 12:20:00,35.77,35.79,35.77,35.79,177600.0,23.7275,23.7408,23.7275,23.7408,177600.0
2012-03-22 12:25:00,35.78,35.79,35.77,35.77,122400.0,23.7342,23.7408,23.7275,23.7275,122400.0
2012-03-22 12:30:00,35.77,35.78,35.77,35.77,218600.0,23.7275,23.7342,23.7275,23.7275,218600.0
2012-03-22 12:35:00,35.77,35.79,35.77,35.79,141600.0,23.7275,23.7408,23.7275,23.7408,141600.0
2012-03-22 12:40:00,35.79,35.79,35.76,35.76,195400.0,23.7408,23.7408,23.7209,23.7209,195400.0
2012-03-22 12:45:00,35.76,35.77,35.74,35.76,109600.0,23.7209,23.7275,23.7076,23.7209,109600.0
2012-03-22 12:50:00,35.76,35.78,35.76,35.78,76800.0,23.7209,23.7342,23.7209,23.7342,76800.0
2012-03-22 12:55:00,35.78,35.78,35.77,35.77,66600.0,23.7342,23.7342,23.7275,23.7275,66600.0
2012-03-22 13:00:00,35.77,35.77,35.76,35.77,106600.0,23.7275,23.7275,23.7209,23.7275,106600.0
2012-03-22 13:05:00,35.77,35.77,35.77,35.77,82400.0,23.7275,23.7275,23.7275,23.7275,82400.0
2012-03-22 13:10:00,35.77,35.77,35.76,35.76,45800.0,23.7275,23.7275,23.7209,23.7209,45800.0
2012-03-22 13:15:00,35.77,35.77,35.76,35.76,75600.0,23.7275,23.7275,23.7209,23.7209,75600.0
2012-03-22 13:20:00,35.76,35.77,35.76,35.76,92000.0,23.7209,23.7275,23.7209,23.7209,92000.0
2012-03-22 13:25:00,35.76,35.77,35.76,35.77,137000.0,23.7209,23.7275,23.7209,23.7275,137000.0
2012-03-22 13:30:00,35.77,35.77,35.76,35.77,69400.0,23.7275,23.7275,23.7209,23.7275,69400.0
2012-03-22 13:35:00,35.77,35.78,35.77,35.77,68000.0,23.7275,23.7342,23.7275,23.7275,68000.0
2012-03-22 13:40:00,35.77,35.77,35.77,35.77,58400.0,23.7275,23.7275,23.7275,23.7275,58400.0
2012-03-22 13:45:00,35.77,35.77,35.74,35.74,190800.0,23.7275,23.7275,23.7076,23.7076,190800.0
2012-03-22 13:50:00,35.75,35.75,35.74,35.75,61600.0,23.7143,23.7143,23.7076,23.7143,61600.0
2012-03-22 13:55:00,35.75,35.76,35.74,35.75,128800.0,23.7143,23.7209,23.7076,23.7143,128800.0
2012-03-22 14:00:00,35.76,35.77,35.75,35.76,133400.0,23.7209,23.7275,23.7143,23.7209,133400.0
2012-03-22 14:05:00,35.77,35.77,35.75,35.76,177000.0,23.7275,23.7275,23.7143,23.7209,177000.0
2012-03-22 14:10:00,35.76,35.77,35.76,35.76,102600.0,23.7209,23.7275,23.7209,23.7209,102600.0
2012-03-22 14:15:00,35.76,35.76,35.74,35.75,87400.0,23.7209,23.7209,23.7076,23.7143,87400.0
2012-03-22 14:20:00,35.75,35.76,35.75,35.76,108800.0,23.7143,23.7209,23.7143,23.7209,108800.0
2012-03-22 14:25:00,35.76,35.77,35.75,35.77,155800.0,23.7209,23.7275,23.7143,23.7275,155800.0
2012-03-22 14:30:00,35.77,35.77,35.75,35.76,128600.0,23.7275,23.7275,23.7143,23.7209,128600.0
2012-03-22 14:35:00,35.76,35.76,35.75,35.76,67000.0,23.7209,23.7209,23.7143,23.7209,67000.0
2012-03-22 14:40:00,35.76,35.76,35.74,35.74,59200.0,23.7209,23.7209,23.7076,23.7076,59200.0
2012-03-22 14:45:00,35.74,35.75,35.73,35.73,122400.0,23.7076,23.7143,23.701,23.701,122400.0
2012-03-22 14:50:00,35.73,35.74,35.73,35.74,85400.0,23.701,23.7076,23.701,23.7076,85400.0
2012-03-22 14:55:00,35.74,35.74,35.73,35.74,94800.0,23.7076,23.7076,23.701,23.7076,94800.0
2012-03-22 15:00:00,35.74,35.74,35.73,35.74,93000.0,23.7076,23.7076,23.701,23.7076,93000.0
2012-03-22 15:05:00,35.74,35.74,35.74,35.74,155800.0,23.7076,23.7076,23.7076,23.7076,155800.0
2012-03-22 15:10:00,35.74,35.75,35.74,35.74,185000.0,23.7076,23.7143,23.7076,23.7076,185000.0
2012-03-22 15:15:00,35.74,35.74,35.71,35.72,362800.0,23.7076,23.7076,23.6877,23.6944,362800.0
2012-03-22 15:20:00,35.72,35.73,35.71,35.73,238000.0,23.6944,23.701,23.6877,23.701,238000.0
2012-03-22 15:25:00,35.73,35.75,35.73,35.74,212800.0,23.701,23.7143,23.701,23.7076,212800.0
2012-03-22 15:30:00,35.74,35.74,35.7,35.71,514800.0,23.7076,23.7076,23.6811,23.6877,514800.0
2012-03-22 15:35:00,35.71,35.74,35.71,35.73,177000.0,23.6877,23.7076,23.6877,23.701,177000.0
2012-03-22 15:40:00,35.74,35.77,35.73,35.76,269000.0,23.7076,23.7275,23.701,23.7209,269000.0
2012-03-22 15:45:00,35.75,35.76,35.72,35.74,559000.0,23.7143,23.7209,23.6944,23.7076,559000.0
2012-03-22 15:50:00,35.74,35.74,35.73,35.74,233400.0,23.7076,23.7076,23.701,23.7076,233400.0
2012-03-22 15:55:00,35.74,35.74,35.71,35.72,457800.0,23.7076,23.7076,23.6877,23.6944,457800.0
2012-03-23 09:30:00,35.66,35.71,35.65,35.68,335600.0,23.6546,23.6877,23.6479,23.6678,335600.0
2012-03-23 09:35:00,35.68,35.7,35.67,35.69,176000.0,23.6678,23.6811,23.6612,23.6745,176000.0
2012-03-23 09:40:00,35.69,35.7,35.66,35.69,183200.0,23.6745,23.6811,23.6546,23.6745,183200.0
2012-03-23 09:45:00,35.69,35.73,35.68,35.72,232400.0,23.6745,23.701,23.6678,23.6944,232400.0
2012-03-23 09:50:00,35.72,35.74,35.72,35.73,194800.0,23.6944,23.7076,23.6944,23.701,194800.0
2012-03-23 09:55:00,35.73,35.76,35.73,35.76,214400.0,23.701,23.7209,23.701,23.7209,214400.0
2012-03-23 10:00:00,35.76,35.76,35.72,35.74,225400.0,23.7209,23.7209,23.6944,23.7076,225400.0
2012-03-23 10:05:00,35.74,35.74,35.7,35.71,201000.0,23.7076,23.7076,23.6811,23.6877,201000.0
2012-03-23 10:10:00,35.71,35.73,35.7,35.72,118200.0,23.6877,23.701,23.6811,23.6944,118200.0
2012-03-23 10:15:00,35.73,35.73,35.72,35.72,96600.0,23.701,23.701,23.6944,23.6944,96600.0
2012-03-23 10:20:00,35.72,35.72,35.7,35.71,108200.0,23.6944,23.6944,23.6811,23.6877,108200.0
2012-03-23 10:25:00,35.7,35.72,35.7,35.72,110600.0,23.6811,23.6944,23.6811,23.6944,110600.0
2012-03-23 10:30:00,35.72,35.72,35.7,35.7,107200.0,23.6944,23.6944,23.6811,23.6811,107200.0
2012-03-23 10:35:00,35.7,35.71,35.7,35.7,141000.0,23.6811,23.6877,23.6811,23.6811,141000.0
2012-03-23 10:40:00,35.7,35.72,35.69,35.71,123600.0,23.6811,23.6944,23.6745,23.6877,123600.0
2012-03-23 10:45:00,35.71,35.72,35.71,35.71,122800.0,23.6877,23.6944,23.6877,23.6877,122800.0
2012-03-23 10:50:00,35.72,35.72,35.71,35.72,79000.0,23.6944,23.6944,23.6877,23.6944,79000.0
2012-03-23 10:55:00,35.72,35.72,35.71,35.71,75800.0,23.6944,23.6944,23.6877,23.6877,75800.0
2012-03-23 11:00:00,35.71,35.72,35.7,35.71,79400.0,23.6877,23.6944,23.6811,23.6877,79400.0
2012-03-23 11:05:00,35.71,35.73,35.7,35.73,104600.0,23.6877,23.701,23.6811,23.701,104600.0
2012-03-23 11:10:00,35.73,35.74,35.72,35.74,231000.0,23.701,23.7076,23.6944,23.7076,231000.0
2012-03-23 11:15:00,35.74,35.75,35.74,35.74,65200.0,23.7076,23.7143,23.7076,23.7076,65200.0
2012-03-23 11:20:00,35.75,35.76,35.74,35.74,196600.0,23.7143,23.7209,23.7076,23.7076,196600.0
2012-03-23 11:25:00,35.74,35.76,35.74,35.75,94800.0,23.7076,23.7209,23.7076,23.7143,94800.0
2012-03-23 11:30:00,35.76,35.77,35.75,35.76,102400.0,23.7209,23.7275,23.7143,23.7209,102400.0
2012-03-23 11:35:00,35.76,35.76,35.76,35.76,100600.0,23.7209,23.7209,23.7209,23.7209,100600.0
2012-03-23 11:40:00,35.76,35.77,35.76,35.77,89000.0,23.7209,23.7275,23.7209,23.7275,89000.0
2012-03-23 11:45:00,35.77,35.77,35.77,35.77,101000.0,23.7275,23.7275,23.7275,23.7275,101000.0
2012-03-23 11:50:00,35.77,35.77,35.77,35.77,36400.0,23.7275,23.7275,23.7275,23.7275,36400.0
2012-03-23 11:55:00,35.77,35.77,35.77,35.77,197800.0,23.7275,23.7275,23.7275,23.7275,197800.0
2012-03-23 12:00:00,35.77,35.77,35.77,35.77,113600.0,23.7275,23.7275,23.7275,23.7275,113600.0
2012-03-23 12:05:00,35.77,35.77,35.77,35.77,71400.0,23.7275,23.7275,23.7275,23.7275,71400.0
2012-03-23 12:10:00,35.77,35.77,35.76,35.77,100600.0,23.7275,23.7275,23.7209,23.7275,100600.0
2012-03-23 12:15:00,35.76,35.76,35.75,35.76,144800.0,23.7209,23.7209,23.7143,23.7209,144800.0
2012-03-23 12:20:00,35.76,35.77,35.74,35.76,97000.0,23.7209,23.7275,23.7076,23.7209,97000.0
2012-03-23 12:25:00,35.76,35.77,35.74,35.75,127000.0,23.7209,23.7275,23.7076,23.7143,127000.0
2012-03-23 12:30:00,35.75,35.76,35.73,35.74,191000.0,23.7143,23.7209,23.701,23.7076,191000.0
2012-03-23 12:35:00,35.74,35.76,35.74,35.75,74800.0,23.7076,23.7209,23.7076,23.7143,74800.0
2012-03-23 12:40:00,35.75,35.77,35.75,35.77,133000.0,23.7143,23.7275,23.7143,23.7275,133000.0
2012-03-23 12:45:00,35.77,35.77,35.75,35.76,93200.0,23.7275,23.7275,23.7143,23.7209,93200.0
2012-03-23 12:50:00,35.76,35.77,35.75,35.76,82800.0,23.7209,23.7275,23.7143,23.7209,82800.0
2012-03-23 12:55:00,35.75,35.77,35.75,35.77,107000.0,23.7143,23.7275,23.7143,23.7275,107000.0
2012-03-23 13:00:00,35.77,35.78,35.77,35.77,87600.0,23.7275,23.7342,23.7275,23.7275,87600.0
2012-03-23 13:05:00,35.77,35.79,35.77,35.79,69000.0,23.7275,23.7408,23.7275,23.7408,69000.0
2012-03-23 13:10:00,35.79,35.8,35.79,35.8,134200.0,23.7408,23.7474,23.7408,23.7474,134200.0
2012-03-23 13:15:00,35.8,35.8,35.79,35.79,58000.0,23.7474,23.7474,23.7408,23.7408,58000.0
2012-03-23 13:20:00,35.79,35.79,35.77,35.77,63800.0,23.7408,23.7408,23.7275,23.7275,63800.0
2012-03-23 13:25:00,35.78,35.79,35.77,35.79,109000.0,23.7342,23.7408,23.7275,23.7408,109000.0
2012-03-23 13:30:00,35.78,35.79,35.77,35.78,96400.0,23.7342,23.7408,23.7275,23.7342,96400.0
2012-03-23 13:35:00,35.78,35.79,35.77,35.77,174600.0,23.7342,23.7408,23.7275,23.7275,174600.0
2012-03-23 13:40:00,35.77,35.79,35.77,35.79,60400.0,23.7275,23.7408,23.7275,23.7408,60400.0
2012-03-23 13:45:00,35.79,35.79,35.78,35.79,87400.0,23.7408,23.7408,23.7342,23.7408,87400.0
2012-03-23 13:50:00,35.79,35.79,35.78,35.79,89400.0,23.7408,23.7408,23.7342,23.7408,89400.0
2012-03-23 13:55:00,35.79,35.79,35.77,35.78,133000.0,23.7408,23.7408,23.7275,23.7342,133000.0
2012-03-23 14:00:00,35.77,35.78,35.77,35.77,214200.0,23.7275,23.7342,23.7275,23.7275,214200.0
2012-03-23 14:05:00,35.77,35.78,35.77,35.78,181800.0,23.7275,23.7342,23.7275,23.7342,181800.0
2012-03-23 14:10:00,35.78,35.78,35.76,35.76,324000.0,23.7342,23.7342,23.7209,23.7209,324000.0
2012-03-23 14:15:00,35.76,35.77,35.76,35.77,155200.0,23.7209,23.7275,23.7209,23.7275,155200.0
2012-03-23 14:20:00,35.77,35.77,35.77,35.77,130600.0,23.7275,23.7275,23.7275,23.7275,130600.0
2012-03-23 14:25:00,35.77,35.77,35.76,35.77,110600.0,23.7275,23.7275,23.7209,23.7275,110600.0
2012-03-23 14:30:00,35.76,35.77,35.75,35.76,113200.0,23.7209,23.7275,23.7143,23.7209,113200.0
2012-03-23 14:35:00,35.76,35.76,35.74,35.76,98000.0,23.7209,23.7209,23.7076,23.7209,98000.0
2012-03-23 14:40:00,35.76,35.77,35.75,35.75,179600.0,23.7209,23.7275,23.7143,23.7143,179600.0
2012-03-23 14:45:00,35.76,35.76,35.75,35.76,142800.0,23.7209,23.7209,23.7143,23.7209,142800.0
2012-03-23 14:50:00,35.76,35.76,35.75,35.76,98600.0,23.7209,23.7209,23.7143,23.7209,98600.0
2012-03-23 14:55:00,35.75,35.76,35.75,35.75,276600.0,23.7143,23.7209,23.7143,23.7143,276600.0
2012-03-23 15:00:00,35.75,35.76,35.74,35.75,149600.0,23.7143,23.7209,23.7076,23.7143,149600.0
2012-03-23 15:05:00,35.74,35.75,35.74,35.74,160600.0,23.7076,23.7143,23.7076,23.7076,160600.0
2012-03-23 15:10:00,35.74,35.74,35.74,35.74,178000.0,23.7076,23.7076,23.7076,23.7076,178000.0
2012-03-23 15:15:00,35.74,35.76,35.74,35.75,196800.0,23.7076,23.7209,23.7076,23.7143,196800.0
2012-03-23 15:20:00,35.75,35.76,35.74,35.76,249800.0,23.7143,23.7209,23.7076,23.7209,249800.0
2012-03-23 15:25:00,35.75,35.76,35.75,35.76,144000.0,23.7143,23.7209,23.7143,23.7209,144000.0
2012-03-23 15:30:00,35.76,35.77,35.74,35.74,336800.0,23.7209,23.7275,23.7076,23.7076,336800.0
2012-03-23 15:35:00,35.74,35.74,35.74,35.74,178800.0,23.7076,23.7076,23.7076,23.7076,178800.0
2012-03-23 15:40:00,35.74,35.75,35.74,35.75,721600.0,23.7076,23.7143,23.7076,23.7143,721600.0
2012-03-23 15:45:00,35.75,35.78,35.74,35.75,389000.0,23.7143,23.7342,23.7076,23.7143,389000.0
2012-03-23 15:50:00,35.75,35.79,35.75,35.79,596200.0,23.7143,23.7408,23.7143,23.7408,596200.0
2012-03-23 15:55:00,35.79,35.8,35.76,35.77,1456000.0,23.7408,23.7474,23.7209,23.7275,1456000.0
2012-03-26 09:30:00,35.87,35.9,35.8,35.81,436400.0,23.7939,23.8138,23.7474,23.7541,436400.0
2012-03-26 09:35:00,35.82,35.87,35.8,35.81,123600.0,23.7607,23.7939,23.7474,23.7541,123600.0
2012-03-26 09:40:00,35.81,35.85,35.81,35.84,136000.0,23.7541,23.7806,23.7541,23.774,136000.0
2012-03-26 09:45:00,35.85,35.87,35.83,35.85,111000.0,23.7806,23.7939,23.7673,23.7806,111000.0
2012-03-26 09:50:00,35.85,35.87,35.83,35.83,136800.0,23.7806,23.7939,23.7673,23.7673,136800.0
2012-03-26 09:55:00,35.83,35.85,35.82,35.83,172600.0,23.7673,23.7806,23.7607,23.7673,172600.0
2012-03-26 10:00:00,35.83,35.85,35.82,35.85,156400.0,23.7673,23.7806,23.7607,23.7806,156400.0
2012-03-26 10:05:00,35.85,35.88,35.85,35.87,198600.0,23.7806,23.8005,23.7806,23.7939,198600.0
2012-03-26 10:10:00,35.87,35.88,35.87,35.87,125600.0,23.7939,23.8005,23.7939,23.7939,125600.0
2012-03-26 10:15:00,35.87,35.9,35.87,35.89,209400.0,23.7939,23.8138,23.7939,23.8071,209400.0
2012-03-26 10:20:00,35.89,35.9,35.88,35.9,112200.0,23.8071,23.8138,23.8005,23.8138,112200.0
2012-03-26 10:25:00,35.9,35.9,35.88,35.89,91600.0,23.8138,23.8138,23.8005,23.8071,91600.0
2012-03-26 10:30:00,35.88,35.89,35.88,35.89,48600.0,23.8005,23.8071,23.8005,23.8071,48600.0
2012-03-26 10:35:00,35.88,35.89,35.88,35.89,108200.0,23.8005,23.8071,23.8005,23.8071,108200.0
2012-03-26 10:40:00,35.89,35.9,35.88,35.89,75800.0,23.8071,23.8138,23.8005,23.8071,75800.0
2012-03-26 10:45:00,35.9,35.9,35.88,35.88,64800.0,23.8138,23.8138,23.8005,23.8005,64800.0
2012-03-26 10:50:00,35.89,35.9,35.88,35.88,83600.0,23.8071,23.8138,23.8005,23.8005,83600.0
2012-03-26 10:55:00,35.88,35.88,35.88,35.88,22200.0,23.8005,23.8005,23.8005,23.8005,22200.0
2012-03-26 11:00:00,35.88,35.89,35.88,35.88,83800.0,23.8005,23.8071,23.8005,23.8005,83800.0
2012-03-26 11:05:00,35.88,35.93,35.88,35.93,217800.0,23.8005,23.8337,23.8005,23.8337,217800.0
2012-03-26 11:10:00,35.92,35.92,35.92,35.92,48800.0,23.827,23.827,23.827,23.827,48800.0
2012-03-26 11:15:00,35.92,35.94,35.92,35.93,182400.0,23.827,23.8403,23.827,23.8337,182400.0
2012-03-26 11:20:00,35.93,35.94,35.92,35.93,149400.0,23.8337,23.8403,23.827,23.8337,149400.0
2012-03-26 11:25:00,35.93,35.94,35.92,35.93,126200.0,23.8337,23.8403,23.827,23.8337,126200.0
2012-03-26 11:30:00,35.93,35.94,35.93,35.94,76600.0,23.8337,23.8403,23.8337,23.8403,76600.0
2012-03-26 11:35:00,35.93,35.95,35.93,35.94,171600.0,23.8337,23.8469,23.8337,23.8403,171600.0
2012-03-26 11:40:00,35.94,35.94,35.92,35.94,128400.0,23.8403,23.8403,23.827,23.8403,128400.0
2012-03-26 11:45:00,35.94,35.94,35.92,35.93,167000.0,23.8403,23.8403,23.827,23.8337,167000.0
2012-03-26 11:50:00,35.93,35.95,35.92,35.94,73600.0,23.8337,23.8469,23.827,23.8403,73600.0
2012-03-26 11:55:00,35.95,35.95,35.94,35.95,84200.0,23.8469,23.8469,23.8403,23.8469,84200.0
2012-03-26 12:00:00,35.94,35.95,35.94,35.94,61200.0,23.8403,23.8469,23.8403,23.8403,61200.0
2012-03-26 12:05:00,35.95,35.95,35.93,35.94,95800.0,23.8469,23.8469,23.8337,23.8403,95800.0
2012-03-26 12:10:00,35.93,35.94,35.93,35.93,94600.0,23.8337,23.8403,23.8337,23.8337,94600.0
2012-03-26 12:15:00,35.93,35.94,35.93,35.93,106400.0,23.8337,23.8403,23.8337,23.8337,106400.0
2012-03-26 12:20:00,35.93,35.94,35.93,35.94,118400.0,23.8337,23.8403,23.8337,23.8403,118400.0
2012-03-26 12:25:00,35.94,35.94,35.93,35.94,35800.0,23.8403,23.8403,23.8337,23.8403,35800.0
2012-03-26 12:30:00,35.93,35.94,35.93,35.94,81200.0,23.8337,23.8403,23.8337,23.8403,81200.0
2012-03-26 12:35:00,35.94,35.94,35.92,35.93,123200.0,23.8403,23.8403,23.827,23.8337,123200.0
2012-03-26 12:40:00,35.93,35.93,35.92,35.92,61200.0,23.8337,23.8337,23.827,23.827,61200.0
2012-03-26 12:45:00,35.92,35.93,35.91,35.91,67000.0,23.827,23.8337,23.8204,23.8204,67000.0
2012-03-26 12:50:00,35.91,35.91,35.9,35.9,64600.0,23.8204,23.8204,23.8138,23.8138,64600.0
2012-03-26 12:55:00,35.9,35.9,35.89,35.9,64000.0,23.8138,23.8138,23.8071,23.8138,64000.0
2012-03-26 13:00:00,35.89,35.9,35.88,35.88,50600.0,23.8071,23.8138,23.8005,23.8005,50600.0
2012-03-26 13:05:00,35.89,35.9,35.88,35.89,57400.0,23.8071,23.8138,23.8005,23.8071,57400.0
2012-03-26 13:10:00,35.89,35.89,35.88,35.88,61800.0,23.8071,23.8071,23.8005,23.8005,61800.0
2012-03-26 13:15:00,35.88,35.89,35.88,35.89,61200.0,23.8005,23.8071,23.8005,23.8071,61200.0
2012-03-26 13:20:00,35.89,35.89,35.88,35.89,108200.0,23.8071,23.8071,23.8005,23.8071,108200.0
2012-03-26 13:25:00,35.89,35.89,35.88,35.88,115800.0,23.8071,23.8071,23.8005,23.8005,115800.0
2012-03-26 13:30:00,35.88,35.89,35.88,35.89,72400.0,23.8005,23.8071,23.8005,23.8071,72400.0
2012-03-26 13:35:00,35.89,35.91,35.89,35.9,90400.0,23.8071,23.8204,23.8071,23.8138,90400.0
2012-03-26 13:40:00,35.9,35.9,35.89,35.9,30000.0,23.8138,23.8138,23.8071,23.8138,30000.0
2012-03-26 13:45:00,35.9,35.9,35.89,35.9,33400.0,23.8138,23.8138,23.8071,23.8138,33400.0
2012-03-26 13:50:00,35.9,35.91,35.9,35.9,52800.0,23.8138,23.8204,23.8138,23.8138,52800.0
2012-03-26 13:55:00,35.9,35.91,35.9,35.9,64200.0,23.8138,23.8204,23.8138,23.8138,64200.0
2012-03-26 14:00:00,35.91,35.91,35.9,35.9,40200.0,23.8204,23.8204,23.8138,23.8138,40200.0
2012-03-26 14:05:00,35.9,35.91,35.88,35.88,201000.0,23.8138,23.8204,23.8005,23.8005,201000.0
2012-03-26 14:10:00,35.88,35.88,35.88,35.88,91400.0,23.8005,23.8005,23.8005,23.8005,91400.0
2012-03-26 14:15:00,35.88,35.88,35.88,35.88,60000.0,23.8005,23.8005,23.8005,23.8005,60000.0
2012-03-26 14:20:00,35.88,35.9,35.88,35.9,73600.0,23.8005,23.8138,23.8005,23.8138,73600.0
2012-03-26 14:25:00,35.89,35.9,35.89,35.9,46800.0,23.8071,23.8138,23.8071,23.8138,46800.0
2012-03-26 14:30:00,35.9,35.91,35.89,35.91,111200.0,23.8138,23.8204,23.8071,23.8204,111200.0
2012-03-26 14:35:00,35.91,35.91,35.9,35.91,46600.0,23.8204,23.8204,23.8138,23.8204,46600.0
2012-03-26 14:40:00,35.9,35.91,35.9,35.91,59200.0,23.8138,23.8204,23.8138,23.8204,59200.0
2012-03-26 14:45:00,35.91,35.91,35.9,35.9,92800.0,23.8204,23.8204,23.8138,23.8138,92800.0
2012-03-26 14:50:00,35.9,35.91,35.9,35.91,60400.0,23.8138,23.8204,23.8138,23.8204,60400.0
2012-03-26 14:55:00,35.9,35.92,35.9,35.91,144400.0,23.8138,23.827,23.8138,23.8204,144400.0
2012-03-26 15:00:00,35.91,35.94,35.91,35.93,134800.0,23.8204,23.8403,23.8204,23.8337,134800.0
2012-03-26 15:05:00,35.94,35.95,35.94,35.94,121800.0,23.8403,23.8469,23.8403,23.8403,121800.0
2012-03-26 15:10:00,35.94,35.95,35.94,35.95,47000.0,23.8403,23.8469,23.8403,23.8469,47000.0
2012-03-26 15:15:00,35.95,35.95,35.94,35.95,161200.0,23.8469,23.8469,23.8403,23.8469,161200.0
2012-03-26 15:20:00,35.94,35.95,35.94,35.94,81800.0,23.8403,23.8469,23.8403,23.8403,81800.0
2012-03-26 15:25:00,35.95,35.95,35.94,35.94,109600.0,23.8469,23.8469,23.8403,23.8403,109600.0
2012-03-26 15:30:00,35.94,35.94,35.9,35.9,181000.0,23.8403,23.8403,23.8138,23.8138,181000.0
2012-03-26 15:35:00,35.9,35.9,35.88,35.89,252000.0,23.8138,23.8138,23.8005,23.8071,252000.0
2012-03-26 15:40:00,35.9,35.92,35.88,35.91,192000.0,23.8138,23.827,23.8005,23.8204,192000.0
2012-03-26 15:45:00,35.92,35.94,35.92,35.93,477200.0,23.827,23.8403,23.827,23.8337,477200.0
2012-03-26 15:50:00,35.93,35.93,35.92,35.92,151600.0,23.8337,23.8337,23.827,23.827,151600.0
2012-03-26 15:55:00,35.93,35.95,35.92,35.94,783800.0,23.8337,23.8469,23.827,23.8403,783800.0
2012-03-27 09:30:00,35.91,35.95,35.85,35.91,553000.0,23.8204,23.8469,23.7806,23.8204,553000.0
2012-03-27 09:35:00,35.91,35.94,35.83,35.94,262600.0,23.8204,23.8403,23.7673,23.8403,262600.0
2012-03-27 09:40:00,35.94,35.94,35.88,35.89,185200.0,23.8403,23.8403,23.8005,23.8071,185200.0
2012-03-27 09:45:00,35.89,35.94,35.87,35.91,197200.0,23.8071,23.8403,23.7939,23.8204,197200.0
2012-03-27 09:50:00,35.92,35.93,35.91,35.92,93400.0,23.827,23.8337,23.8204,23.827,93400.0
2012-03-27 09:55:00,35.92,35.94,35.9,35.93,162200.0,23.827,23.8403,23.8138,23.8337,162200.0
2012-03-27 10:00:00,35.93,35.93,35.87,35.87,231200.0,23.8337,23.8337,23.7939,23.7939,231200.0
2012-03-27 10:05:00,35.87,35.88,35.85,35.87,158000.0,23.7939,23.8005,23.7806,23.7939,158000.0
2012-03-27 10:10:00,35.87,35.88,35.85,35.88,147600.0,23.7939,23.8005,23.7806,23.8005,147600.0
2012-03-27 10:15:00,35.88,35.9,35.87,35.89,169400.0,23.8005,23.8138,23.7939,23.8071,169400.0
2012-03-27 10:20:00,35.89,35.93,35.89,35.92,167800.0,23.8071,23.8337,23.8071,23.827,167800.0
2012-03-27 10:25:00,35.92,35.92,35.88,35.92,128000.0,23.827,23.827,23.8005,23.827,128000.0
2012-03-27 10:30:00,35.92,35.93,35.92,35.93,86800.0,23.827,23.8337,23.827,23.8337,86800.0
2012-03-27 10:35:00,35.93,35.94,35.92,35.94,82800.0,23.8337,23.8403,23.827,23.8403,82800.0
2012-03-27 10:40:00,35.94,35.94,35.92,35.93,90200.0,23.8403,23.8403,23.827,23.8337,90200.0
2012-03-27 10:45:00,35.93,35.94,35.93,35.94,67400.0,23.8337,23.8403,23.8337,23.8403,67400.0
2012-03-27 10:50:00,35.93,35.94,35.91,35.92,76800.0,23.8337,23.8403,23.8204,23.827,76800.0
2012-03-27 10:55:00,35.92,35.93,35.9,35.9,120200.0,23.827,23.8337,23.8138,23.8138,120200.0
2012-03-27 11:00:00,35.9,35.93,35.9,35.93,137000.0,23.8138,23.8337,23.8138,23.8337,137000.0
2012-03-27 11:05:00,35.93,35.94,35.92,35.93,133000.0,23.8337,23.8403,23.827,23.8337,133000.0
2012-03-27 11:10:00,35.93,35.95,35.93,35.95,153400.0,23.8337,23.8469,23.8337,23.8469,153400.0
2012-03-27 11:15:00,35.95,35.95,35.94,35.95,87000.0,23.8469,23.8469,23.8403,23.8469,87000.0
2012-03-27 11:20:00,35.95,35.97,35.95,35.97,135000.0,23.8469,23.8602,23.8469,23.8602,135000.0
2012-03-27 11:25:00,35.97,35.98,35.97,35.97,113800.0,23.8602,23.8668,23.8602,23.8602,113800.0
2012-03-27 11:30:00,35.97,35.97,35.96,35.96,147800.0,23.8602,23.8602,23.8536,23.8536,147800.0
2012-03-27 11:35:00,35.96,35.97,35.96,35.96,42800.0,23.8536,23.8602,23.8536,23.8536,42800.0
2012-03-27 11:40:00,35.97,35.98,35.96,35.97,58800.0,23.8602,23.8668,23.8536,23.8602,58800.0
2012-03-27 11:45:00,35.97,35.98,35.96,35.97,104800.0,23.8602,23.8668,23.8536,23.8602,104800.0
2012-03-27 11:50:00,35.97,35.98,35.97,35.97,96000.0,23.8602,23.8668,23.8602,23.8602,96000.0
2012-03-27 11:55:00,35.97,35.98,35.97,35.98,84600.0,23.8602,23.8668,23.8602,23.8668,84600.0
2012-03-27 12:00:00,35.98,35.99,35.98,35.99,165200.0,23.8668,23.8735,23.8668,23.8735,165200.0
2012-03-27 12:05:00,35.98,35.99,35.98,35.99,103600.0,23.8668,23.8735,23.8668,23.8735,103600.0
2012-03-27 12:10:00,35.98,35.99,35.98,35.98,36800.0,23.8668,23.8735,23.8668,23.8668,36800.0
2012-03-27 12:15:00,35.98,35.99,35.98,35.98,67600.0,23.8668,23.8735,23.8668,23.8668,67600.0
2012-03-27 12:20:00,35.98,35.99,35.98,35.98,56000.0,23.8668,23.8735,23.8668,23.8668,56000.0
2012-03-27 12:25:00,35.98,35.98,35.97,35.97,111200.0,23.8668,23.8668,23.8602,23.8602,111200.0
2012-03-27 12:30:00,35.97,35.98,35.97,35.97,66800.0,23.8602,23.8668,23.8602,23.8602,66800.0
2012-03-27 12:35:00,35.97,35.97,35.97,35.97,65000.0,23.8602,23.8602,23.8602,23.8602,65000.0
2012-03-27 12:40:00,35.97,35.97,35.96,35.97,95200.0,23.8602,23.8602,23.8536,23.8602,95200.0
2012-03-27 12:45:00,35.97,35.97,35.96,35.96,111800.0,23.8602,23.8602,23.8536,23.8536,111800.0
2012-03-27 12:50:00,35.96,35.97,35.96,35.96,89200.0,23.8536,23.8602,23.8536,23.8536,89200.0
2012-03-27 12:55:00,35.96,35.97,35.95,35.96,103800.0,23.8536,23.8602,23.8469,23.8536,103800.0
2012-03-27 13:00:00,35.96,35.98,35.96,35.97,80800.0,23.8536,23.8668,23.8536,23.8602,80800.0
2012-03-27 13:05:00,35.97,35.97,35.95,35.96,197600.0,23.8602,23.8602,23.8469,23.8536,197600.0
2012-03-27 13:10:00,35.96,35.96,35.95,35.96,53400.0,23.8536,23.8536,23.8469,23.8536,53400.0
2012-03-27 13:15:00,35.96,35.96,35.94,35.96,171200.0,23.8536,23.8536,23.8403,23.8536,171200.0
2012-03-27 13:20:00,35.96,35.97,35.96,35.97,76200.0,23.8536,23.8602,23.8536,23.8602,76200.0
2012-03-27 13:25:00,35.97,35.97,35.96,35.97,37800.0,23.8602,23.8602,23.8536,23.8602,37800.0
2012-03-27 13:30:00,35.97,35.99,35.97,35.98,194800.0,23.8602,23.8735,23.8602,23.8668,194800.0
2012-03-27 13:35:00,35.98,35.99,35.97,35.97,160200.0,23.8668,23.8735,23.8602,23.8602,160200.0
2012-03-27 13:40:00,35.97,35.98,35.97,35.98,81400.0,23.8602,23.8668,23.8602,23.8668,81400.0
2012-03-27 13:45:00,35.97,35.98,35.97,35.98,49800.0,23.8602,23.8668,23.8602,23.8668,49800.0
2012-03-27 13:50:00,35.97,35.98,35.97,35.98,49200.0,23.8602,23.8668,23.8602,23.8668,49200.0
2012-03-27 13:55:00,35.98,35.98,35.97,35.98,38200.0,23.8668,23.8668,23.8602,23.8668,38200.0
2012-03-27 14:00:00,35.97,35.98,35.96,35.97,68800.0,23.8602,23.8668,23.8536,23.8602,68800.0
2012-03-27 14:05:00,35.97,35.97,35.96,35.96,61400.0,23.8602,23.8602,23.8536,23.8536,61400.0
2012-03-27 14:10:00,35.96,35.97,35.96,35.96,52000.0,23.8536,23.8602,23.8536,23.8536,52000.0
2012-03-27 14:15:00,35.96,35.97,35.96,35.97,57600.0,23.8536,23.8602,23.8536,23.8602,57600.0
2012-03-27 14:20:00,35.97,35.97,35.95,35.96,159000.0,23.8602,23.8602,23.8469,23.8536,159000.0
2012-03-27 14:25:00,35.96,35.96,35.94,35.94,67600.0,23.8536,23.8536,23.8403,23.8403,67600.0
2012-03-27 14:30:00,35.94,35.95,35.94,35.94,48800.0,23.8403,23.8469,23.8403,23.8403,48800.0
2012-03-27 14:35:00,35.94,35.95,35.94,35.94,54600.0,23.8403,23.8469,23.8403,23.8403,54600.0
2012-03-27 14:40:00,35.95,35.95,35.94,35.95,59600.0,23.8469,23.8469,23.8403,23.8469,59600.0
2012-03-27 14:45:00,35.95,35.95,35.93,35.94,99000.0,23.8469,23.8469,23.8337,23.8403,99000.0
2012-03-27 14:50:00,35.94,35.95,35.93,35.94,90800.0,23.8403,23.8469,23.8337,23.8403,90800.0
2012-03-27 14:55:00,35.94,35.95,35.93,35.95,84200.0,23.8403,23.8469,23.8337,23.8469,84200.0
2012-03-27 15:00:00,35.95,35.95,35.94,35.94,53000.0,23.8469,23.8469,23.8403,23.8403,53000.0
2012-03-27 15:05:00,35.95,35.95,35.94,35.95,102600.0,23.8469,23.8469,23.8403,23.8469,102600.0
2012-03-27 15:10:00,35.95,35.95,35.95,35.95,52800.0,23.8469,23.8469,23.8469,23.8469,52800.0
2012-03-27 15:15:00,35.95,35.95,35.93,35.95,112400.0,23.8469,23.8469,23.8337,23.8469,112400.0
2012-03-27 15:20:00,35.95,35.95,35.92,35.95,295400.0,23.8469,23.8469,23.827,23.8469,295400.0
2012-03-27 15:25:00,35.95,35.95,35.93,35.95,236800.0,23.8469,23.8469,23.8337,23.8469,236800.0
2012-03-27 15:30:00,35.95,35.95,35.94,35.94,154200.0,23.8469,23.8469,23.8403,23.8403,154200.0
2012-03-27 15:35:00,35.94,35.95,35.93,35.95,123000.0,23.8403,23.8469,23.8337,23.8469,123000.0
2012-03-27 15:40:00,35.95,35.95,35.94,35.95,91400.0,23.8469,23.8469,23.8403,23.8469,91400.0
2012-03-27 15:45:00,35.94,35.95,35.92,35.93,419600.0,23.8403,23.8469,23.827,23.8337,419600.0
2012-03-27 15:50:00,35.93,35.93,35.92,35.93,443400.0,23.8337,23.8337,23.827,23.8337,443400.0
2012-03-27 15:55:00,35.93,35.94,35.93,35.93,597200.0,23.8337,23.8403,23.8337,23.8337,597200.0
2012-03-28 09:30:00,35.98,35.99,35.95,35.99,495000.0,23.8668,23.8735,23.8469,23.8735,495000.0
2012-03-28 09:35:00,35.99,35.99,35.97,35.99,264200.0,23.8735,23.8735,23.8602,23.8735,264200.0
2012-03-28 09:40:00,35.99,36.0,35.98,35.99,553400.0,23.8735,23.8801,23.8668,23.8735,553400.0
2012-03-28 09:45:00,35.99,35.99,35.97,35.98,283400.0,23.8735,23.8735,23.8602,23.8668,283400.0
2012-03-28 09:50:00,35.98,35.99,35.97,35.97,287400.0,23.8668,23.8735,23.8602,23.8602,287400.0
2012-03-28 09:55:00,35.97,35.99,35.97,35.99,410800.0,23.8602,23.8735,23.8602,23.8735,410800.0
2012-03-28 10:00:00,35.99,36.02,35.95,35.97,1626200.0,23.8735,23.8934,23.8469,23.8602,1626200.0
2012-03-28 10:05:00,35.97,35.99,35.96,35.99,262000.0,23.8602,23.8735,23.8536,23.8735,262000.0
2012-03-28 10:10:00,35.99,35.99,35.96,35.98,403400.0,23.8735,23.8735,23.8536,23.8668,403400.0
2012-03-28 10:15:00,35.99,36.01,35.98,35.99,413600.0,23.8735,23.8867,23.8668,23.8735,413600.0
2012-03-28 10:20:00,36.0,36.05,36.0,36.05,203200.0,23.8801,23.9133,23.8801,23.9133,203200.0
2012-03-28 10:25:00,36.05,36.05,36.03,36.04,273000.0,23.9133,23.9133,23.9,23.9066,273000.0
2012-03-28 10:30:00,36.04,36.05,36.02,36.05,220400.0,23.9066,23.9133,23.8934,23.9133,220400.0
2012-03-28 10:35:00,36.05,36.09,36.05,36.08,296600.0,23.9133,23.9398,23.9133,23.9332,296600.0
2012-03-28 10:40:00,36.08,36.1,36.08,36.09,209600.0,23.9332,23.9464,23.9332,23.9398,209600.0
2012-03-28 10:45:00,36.1,36.12,36.09,36.12,198600.0,23.9464,23.9597,23.9398,23.9597,198600.0
2012-03-28 10:50:00,36.12,36.15,36.12,36.13,408000.0,23.9597,23.9796,23.9597,23.9663,408000.0
2012-03-28 10:55:00,36.13,36.15,36.13,36.14,245600.0,23.9663,23.9796,23.9663,23.973,245600.0
2012-03-28 11:00:00,36.15,36.15,36.13,36.15,229800.0,23.9796,23.9796,23.9663,23.9796,229800.0
2012-03-28 11:05:00,36.15,36.2,36.15,36.19,467400.0,23.9796,24.0128,23.9796,24.0061,467400.0
2012-03-28 11:10:00,36.19,36.22,36.18,36.21,343200.0,24.0061,24.026,23.9995,24.0194,343200.0
2012-03-28 11:15:00,36.2,36.21,36.17,36.2,266800.0,24.0128,24.0194,23.9929,24.0128,266800.0
2012-03-28 11:20:00,36.19,36.21,36.19,36.21,123000.0,24.0061,24.0194,24.0061,24.0194,123000.0
2012-03-28 11:25:00,36.21,36.21,36.21,36.21,150400.0,24.0194,24.0194,24.0194,24.0194,150400.0
2012-03-28 11:30:00,36.21,36.23,36.21,36.22,274200.0,24.0194,24.0327,24.0194,24.026,274200.0
2012-03-28 11:35:00,36.22,36.23,36.2,36.23,234800.0,24.026,24.0327,24.0128,24.0327,234800.0
2012-03-28 11:40:00,36.22,36.24,36.22,36.24,121600.0,24.026,24.0393,24.026,24.0393,121600.0
2012-03-28 11:45:00,36.24,36.24,36.22,36.22,296000.0,24.0393,24.0393,24.026,24.026,296000.0
2012-03-28 11:50:00,36.23,36.23,36.2,36.2,248800.0,24.0327,24.0327,24.0128,24.0128,248800.0
2012-03-28 11:55:00,36.2,36.2,36.16,36.19,354800.0,24.0128,24.0128,23.9862,24.0061,354800.0
2012-03-28 12:00:00,36.19,36.2,36.19,36.19,140200.0,24.0061,24.0128,24.0061,24.0061,140200.0
2012-03-28 12:05:00,36.19,36.2,36.18,36.18,242000.0,24.0061,24.0128,23.9995,23.9995,242000.0
2012-03-28 12:10:00,36.18,36.2,36.18,36.2,138200.0,23.9995,24.0128,23.9995,24.0128,138200.0
2012-03-28 12:15:00,36.19,36.24,36.18,36.24,206800.0,24.0061,24.0393,23.9995,24.0393,206800.0
2012-03-28 12:20:00,36.23,36.24,36.23,36.23,203800.0,24.0327,24.0393,24.0327,24.0327,203800.0
2012-03-28 12:25:00,36.23,36.24,36.23,36.24,118800.0,24.0327,24.0393,24.0327,24.0393,118800.0
2012-03-28 12:30:00,36.24,36.24,36.21,36.21,225400.0,24.0393,24.0393,24.0194,24.0194,225400.0
2012-03-28 12:35:00,36.21,36.24,36.21,36.23,198800.0,24.0194,24.0393,24.0194,24.0327,198800.0
2012-03-28 12:40:00,36.23,36.3,36.23,36.3,872400.0,24.0327,24.0791,24.0327,24.0791,872400.0
2012-03-28 12:45:00,36.3,36.35,36.28,36.35,526800.0,24.0791,24.1123,24.0658,24.1123,526800.0
2012-03-28 12:50:00,36.35,36.36,36.34,36.35,307600.0,24.1123,24.1189,24.1056,24.1123,307600.0
2012-03-28 12:55:00,36.35,36.38,36.35,36.38,198000.0,24.1123,24.1322,24.1123,24.1322,198000.0
2012-03-28 13:00:00,36.38,36.38,36.36,36.37,180400.0,24.1322,24.1322,24.1189,24.1255,180400.0
2012-03-28 13:05:00,36.37,36.37,36.35,36.35,273200.0,24.1255,24.1255,24.1123,24.1123,273200.0
2012-03-28 13:10:00,36.35,36.35,36.33,36.33,197800.0,24.1123,24.1123,24.099,24.099,197800.0
2012-03-28 13:15:00,36.33,36.36,36.31,36.36,340400.0,24.099,24.1189,24.0857,24.1189,340400.0
2012-03-28 13:20:00,36.36,36.37,36.35,36.37,171600.0,24.1189,24.1255,24.1123,24.1255,171600.0
2012-03-28 13:25:00,36.37,36.39,36.36,36.38,171400.0,24.1255,24.1388,24.1189,24.1322,171400.0
2012-03-28 13:30:00,36.39,36.39,36.37,36.37,229400.0,24.1388,24.1388,24.1255,24.1255,229400.0
2012-03-28 13:35:00,36.37,36.38,36.35,36.38,161600.0,24.1255,24.1322,24.1123,24.1322,161600.0
2012-03-28 13:40:00,36.38,36.4,36.38,36.38,322000.0,24.1322,24.1454,24.1322,24.1322,322000.0
2012-03-28 13:45:00,36.38,36.38,36.35,36.35,302800.0,24.1322,24.1322,24.1123,24.1123,302800.0
2012-03-28 13:50:00,36.35,36.37,36.35,36.36,263200.0,24.1123,24.1255,24.1123,24.1189,263200.0
2012-03-28 13:55:00,36.35,36.38,36.35,36.38,198200.0,24.1123,24.1322,24.1123,24.1322,198200.0
2012-03-28 14:00:00,36.38,36.38,36.37,36.37,197600.0,24.1322,24.1322,24.1255,24.1255,197600.0
2012-03-28 14:05:00,36.37,36.37,36.33,36.33,303800.0,24.1255,24.1255,24.099,24.099,303800.0
2012-03-28 14:10:00,36.33,36.34,36.33,36.33,88400.0,24.099,24.1056,24.099,24.099,88400.0
2012-03-28 14:15:00,36.33,36.34,36.31,36.31,161400.0,24.099,24.1056,24.0857,24.0857,161400.0
2012-03-28 14:20:00,36.31,36.32,36.29,36.3,284800.0,24.0857,24.0924,24.0725,24.0791,284800.0
2012-03-28 14:25:00,36.3,36.32,36.29,36.32,217600.0,24.0791,24.0924,24.0725,24.0924,217600.0
2012-03-28 14:30:00,36.32,36.33,36.3,36.33,180800.0,24.0924,24.099,24.0791,24.099,180800.0
2012-03-28 14:35:00,36.33,36.35,36.32,36.33,241600.0,24.099,24.1123,24.0924,24.099,241600.0
2012-03-28 14:40:00,36.34,36.35,36.33,36.34,180600.0,24.1056,24.1123,24.099,24.1056,180600.0
2012-03-28 14:45:00,36.34,36.35,36.33,36.35,183400.0,24.1056,24.1123,24.099,24.1123,183400.0
2012-03-28 14:50:00,36.35,36.37,36.35,36.36,277800.0,24.1123,24.1255,24.1123,24.1189,277800.0
2012-03-28 14:55:00,36.35,36.38,36.35,36.37,321400.0,24.1123,24.1322,24.1123,24.1255,321400.0
2012-03-28 15:00:00,36.37,36.38,36.37,36.38,291000.0,24.1255,24.1322,24.1255,24.1322,291000.0
2012-03-28 15:05:00,36.38,36.42,36.38,36.41,524000.0,24.1322,24.1587,24.1322,24.1521,524000.0
2012-03-28 15:10:00,36.41,36.41,36.38,36.39,238000.0,24.1521,24.1521,24.1322,24.1388,238000.0
2012-03-28 15:15:00,36.39,36.4,36.38,36.38,283800.0,24.1388,24.1454,24.1322,24.1322,283800.0
2012-03-28 15:20:00,36.38,36.39,36.37,36.37,180200.0,24.1322,24.1388,24.1255,24.1255,180200.0
2012-03-28 15:25:00,36.37,36.37,36.34,36.34,206000.0,24.1255,24.1255,24.1056,24.1056,206000.0
2012-03-28 15:30:00,36.34,36.35,36.31,36.31,411000.0,24.1056,24.1123,24.0857,24.0857,411000.0
2012-03-28 15:35:00,36.31,36.34,36.3,36.33,882800.0,24.0857,24.1056,24.0791,24.099,882800.0
2012-03-28 15:40:00,36.33,36.35,36.32,36.33,341400.0,24.099,24.1123,24.0924,24.099,341400.0
2012-03-28 15:45:00,36.33,36.34,36.3,36.3,845600.0,24.099,24.1056,24.0791,24.0791,845600.0
2012-03-28 15:50:00,36.3,36.33,36.3,36.31,313000.0,24.0791,24.099,24.0791,24.0857,313000.0
2012-03-28 15:55:00,36.31,36.34,36.31,36.34,855400.0,24.0857,24.1056,24.0857,24.1056,855400.0
2012-03-29 09:30:00,36.18,36.28,36.13,36.27,712600.0,23.9995,24.0658,23.9663,24.0592,712600.0
2012-03-29 09:35:00,36.27,36.32,36.24,36.32,362600.0,24.0592,24.0924,24.0393,24.0924,362600.0
2012-03-29 09:40:00,36.32,36.4,36.31,36.38,295200.0,24.0924,24.1454,24.0857,24.1322,295200.0
2012-03-29 09:45:00,36.38,36.38,36.34,36.35,413800.0,24.1322,24.1322,24.1056,24.1123,413800.0
2012-03-29 09:50:00,36.35,36.35,36.32,36.35,291200.0,24.1123,24.1123,24.0924,24.1123,291200.0
2012-03-29 09:55:00,36.35,36.35,36.33,36.34,193000.0,24.1123,24.1123,24.099,24.1056,193000.0
2012-03-29 10:00:00,36.34,36.4,36.34,36.4,209800.0,24.1056,24.1454,24.1056,24.1454,209800.0
2012-03-29 10:05:00,36.4,36.41,36.38,36.41,198600.0,24.1454,24.1521,24.1322,24.1521,198600.0
2012-03-29 10:10:00,36.41,36.41,36.37,36.38,377400.0,24.1521,24.1521,24.1255,24.1322,377400.0
2012-03-29 10:15:00,36.38,36.38,36.33,36.35,328800.0,24.1322,24.1322,24.099,24.1123,328800.0
2012-03-29 10:20:00,36.35,36.38,36.35,36.38,168400.0,24.1123,24.1322,24.1123,24.1322,168400.0
2012-03-29 10:25:00,36.38,36.39,36.38,36.38,185400.0,24.1322,24.1388,24.1322,24.1322,185400.0
2012-03-29 10:30:00,36.38,36.38,36.36,36.38,230400.0,24.1322,24.1322,24.1189,24.1322,230400.0
2012-03-29 10:35:00,36.38,36.41,36.38,36.41,200400.0,24.1322,24.1521,24.1322,24.1521,200400.0
2012-03-29 10:40:00,36.4,36.45,36.4,36.45,254200.0,24.1454,24.1786,24.1454,24.1786,254200.0
2012-03-29 10:45:00,36.45,36.47,36.45,36.47,302800.0,24.1786,24.1919,24.1786,24.1919,302800.0
2012-03-29 10:50:00,36.47,36.48,36.46,36.47,176400.0,24.1919,24.1985,24.1852,24.1919,176400.0
2012-03-29 10:55:00,36.47,36.49,36.47,36.49,316000.0,24.1919,24.2051,24.1919,24.2051,316000.0
2012-03-29 11:00:00,36.49,36.49,36.47,36.48,311000.0,24.2051,24.2051,24.1919,24.1985,311000.0
2012-03-29 11:05:00,36.48,36.49,36.46,36.49,221400.0,24.1985,24.2051,24.1852,24.2051,221400.0
2012-03-29 11:10:00,36.49,36.5,36.49,36.49,405400.0,24.2051,24.2118,24.2051,24.2051,405400.0
2012-03-29 11:15:00,36.49,36.5,36.47,36.47,341400.0,24.2051,24.2118,24.1919,24.1919,341400.0
2012-03-29 11:20:00,36.47,36.48,36.45,36.46,268000.0,24.1919,24.1985,24.1786,24.1852,268000.0
2012-03-29 11:25:00,36.46,36.48,36.44,36.44,241000.0,24.1852,24.1985,24.172,24.172,241000.0
2012-03-29 11:30:00,36.44,36.48,36.44,36.47,172600.0,24.172,24.1985,24.172,24.1919,172600.0
2012-03-29 11:35:00,36.47,36.49,36.47,36.48,137600.0,24.1919,24.2051,24.1919,24.1985,137600.0
2012-03-29 11:40:00,36.48,36.49,36.48,36.49,175200.0,24.1985,24.2051,24.1985,24.2051,175200.0
2012-03-29 11:45:00,36.49,36.52,36.49,36.52,818000.0,24.2051,24.225,24.2051,24.225,818000.0
2012-03-29 11:50:00,36.52,36.52,36.51,36.52,366400.0,24.225,24.225,24.2184,24.225,366400.0
2012-03-29 11:55:00,36.52,36.55,36.52,36.55,182200.0,24.225,24.2449,24.225,24.2449,182200.0
2012-03-29 12:00:00,36.54,36.55,36.53,36.54,267400.0,24.2383,24.2449,24.2317,24.2383,267400.0
2012-03-29 12:05:00,36.54,36.56,36.54,36.56,252600.0,24.2383,24.2516,24.2383,24.2516,252600.0
2012-03-29 12:10:00,36.56,36.56,36.49,36.49,411400.0,24.2516,24.2516,24.2051,24.2051,411400.0
2012-03-29 12:15:00,36.49,36.5,36.46,36.46,294400.0,24.2051,24.2118,24.1852,24.1852,294400.0
2012-03-29 12:20:00,36.46,36.48,36.44,36.45,254400.0,24.1852,24.1985,24.172,24.1786,254400.0
2012-03-29 12:25:00,36.45,36.46,36.44,36.45,205200.0,24.1786,24.1852,24.172,24.1786,205200.0
2012-03-29 12:30:00,36.44,36.45,36.43,36.44,296400.0,24.172,24.1786,24.1653,24.172,296400.0
2012-03-29 12:35:00,36.44,36.48,36.44,36.48,185600.0,24.172,24.1985,24.172,24.1985,185600.0
2012-03-29 12:40:00,36.48,36.49,36.47,36.48,206600.0,24.1985,24.2051,24.1919,24.1985,206600.0
2012-03-29 12:45:00,36.48,36.48,36.45,36.46,190000.0,24.1985,24.1985,24.1786,24.1852,190000.0
2012-03-29 12:50:00,36.46,36.48,36.45,36.48,154800.0,24.1852,24.1985,24.1786,24.1985,154800.0
2012-03-29 12:55:00,36.49,36.49,36.48,36.49,168000.0,24.2051,24.2051,24.1985,24.2051,168000.0
2012-03-29 13:00:00,36.49,36.52,36.49,36.52,217800.0,24.2051,24.225,24.2051,24.225,217800.0
2012-03-29 13:05:00,36.52,36.53,36.52,36.52,165800.0,24.225,24.2317,24.225,24.225,165800.0
2012-03-29 13:10:00,36.53,36.54,36.51,36.53,202800.0,24.2317,24.2383,24.2184,24.2317,202800.0
2012-03-29 13:15:00,36.53,36.55,36.53,36.55,218600.0,24.2317,24.2449,24.2317,24.2449,218600.0
2012-03-29 13:20:00,36.55,36.59,36.55,36.59,388400.0,24.2449,24.2715,24.2449,24.2715,388400.0
2012-03-29 13:25:00,36.59,36.62,36.59,36.62,415200.0,24.2715,24.2914,24.2715,24.2914,415200.0
2012-03-29 13:30:00,36.62,36.63,36.59,36.59,396400.0,24.2914,24.298,24.2715,24.2715,396400.0
2012-03-29 13:35:00,36.59,36.61,36.58,36.61,255000.0,24.2715,24.2847,24.2648,24.2847,255000.0
2012-03-29 13:40:00,36.6,36.65,36.6,36.65,253000.0,24.2781,24.3113,24.2781,24.3113,253000.0
2012-03-29 13:45:00,36.65,36.66,36.61,36.63,359600.0,24.3113,24.3179,24.2847,24.298,359600.0
2012-03-29 13:50:00,36.63,36.65,36.62,36.65,274600.0,24.298,24.3113,24.2914,24.3113,274600.0
2012-03-29 13:55:00,36.65,36.69,36.63,36.68,474000.0,24.3113,24.3378,24.298,24.3312,474000.0
2012-03-29 14:00:00,36.69,36.71,36.66,36.71,552400.0,24.3378,24.3511,24.3179,24.3511,552400.0
2012-03-29 14:05:00,36.71,36.72,36.7,36.72,457600.0,24.3511,24.3577,24.3444,24.3577,457600.0
2012-03-29 14:10:00,36.71,36.72,36.68,36.72,525000.0,24.3511,24.3577,24.3312,24.3577,525000.0
2012-03-29 14:15:00,36.72,36.73,36.71,36.72,267200.0,24.3577,24.3643,24.3511,24.3577,267200.0
2012-03-29 14:20:00,36.72,36.74,36.72,36.73,360000.0,24.3577,24.371,24.3577,24.3643,360000.0
2012-03-29 14:25:00,36.73,36.74,36.73,36.74,242800.0,24.3643,24.371,24.3643,24.371,242800.0
2012-03-29 14:30:00,36.74,36.74,36.7,36.71,307600.0,24.371,24.371,24.3444,24.3511,307600.0
2012-03-29 14:35:00,36.7,36.72,36.7,36.72,307600.0,24.3444,24.3577,24.3444,24.3577,307600.0
2012-03-29 14:40:00,36.72,36.72,36.71,36.71,193600.0,24.3577,24.3577,24.3511,24.3511,193600.0
2012-03-29 14:45:00,36.71,36.74,36.71,36.73,493200.0,24.3511,24.371,24.3511,24.3643,493200.0
2012-03-29 14:50:00,36.73,36.74,36.71,36.72,416600.0,24.3643,24.371,24.3511,24.3577,416600.0
2012-03-29 14:55:00,36.71,36.72,36.68,36.68,236600.0,24.3511,24.3577,24.3312,24.3312,236600.0
2012-03-29 15:00:00,36.68,36.69,36.66,36.67,288800.0,24.3312,24.3378,24.3179,24.3245,288800.0
2012-03-29 15:05:00,36.67,36.68,36.66,36.66,179000.0,24.3245,24.3312,24.3179,24.3179,179000.0
2012-03-29 15:10:00,36.66,36.74,36.66,36.74,501200.0,24.3179,24.371,24.3179,24.371,501200.0
2012-03-29 15:15:00,36.73,36.74,36.73,36.74,217200.0,24.3643,24.371,24.3643,24.371,217200.0
2012-03-29 15:20:00,36.74,36.74,36.73,36.73,318800.0,24.371,24.371,24.3643,24.3643,318800.0
2012-03-29 15:25:00,36.74,36.74,36.71,36.73,362200.0,24.371,24.371,24.3511,24.3643,362200.0
2012-03-29 15:30:00,36.73,36.73,36.67,36.67,492000.0,24.3643,24.3643,24.3245,24.3245,492000.0
2012-03-29 15:35:00,36.68,36.7,36.67,36.7,677600.0,24.3312,24.3444,24.3245,24.3444,677600.0
2012-03-29 15:40:00,36.7,36.74,36.7,36.74,471000.0,24.3444,24.371,24.3444,24.371,471000.0
2012-03-29 15:45:00,36.74,36.77,36.72,36.73,1185600.0,24.371,24.3909,24.3577,24.3643,1185600.0
2012-03-29 15:50:00,36.73,36.77,36.73,36.76,728600.0,24.3643,24.3909,24.3643,24.3842,728600.0
2012-03-29 15:55:00,36.76,37.2,36.76,37.02,5500400.0,24.3842,24.6761,24.3842,24.5567,5500400.0
2012-03-30 09:30:00,36.81,36.85,36.75,36.79,1307400.0,24.4174,24.4439,24.3776,24.4041,1307400.0
2012-03-30 09:35:00,36.79,36.81,36.77,36.8,400600.0,24.4041,24.4174,24.3909,24.4108,400600.0
2012-03-30 09:40:00,36.79,36.8,36.66,36.68,667000.0,24.4041,24.4108,24.3179,24.3312,667000.0
2012-03-30 09:45:00,36.68,36.83,36.68,36.83,461800.0,24.3312,24.4307,24.3312,24.4307,461800.0
2012-03-30 09:50:00,36.83,36.85,36.79,36.84,345000.0,24.4307,24.4439,24.4041,24.4373,345000.0
2012-03-30 09:55:00,36.84,36.85,36.8,36.82,415200.0,24.4373,24.4439,24.4108,24.424,415200.0
2012-03-30 10:00:00,36.82,36.84,36.81,36.84,258600.0,24.424,24.4373,24.4174,24.4373,258600.0
2012-03-30 10:05:00,36.84,36.9,36.84,36.9,415000.0,24.4373,24.4771,24.4373,24.4771,415000.0
2012-03-30 10:10:00,36.89,36.94,36.89,36.94,496800.0,24.4705,24.5036,24.4705,24.5036,496800.0
2012-03-30 10:15:00,36.94,36.94,36.88,36.92,312200.0,24.5036,24.5036,24.4638,24.4904,312200.0
2012-03-30 10:20:00,36.91,36.92,36.87,36.91,254600.0,24.4837,24.4904,24.4572,24.4837,254600.0
2012-03-30 10:25:00,36.91,36.94,36.91,36.93,124200.0,24.4837,24.5036,24.4837,24.497,124200.0
2012-03-30 10:30:00,36.93,36.95,36.9,36.93,395000.0,24.497,24.5103,24.4771,24.497,395000.0
2012-03-30 10:35:00,36.93,36.93,36.87,36.88,249200.0,24.497,24.497,24.4572,24.4638,249200.0
2012-03-30 10:40:00,36.88,36.9,36.87,36.88,476400.0,24.4638,24.4771,24.4572,24.4638,476400.0
2012-03-30 10:45:00,36.88,36.9,36.87,36.87,230200.0,24.4638,24.4771,24.4572,24.4572,230200.0
2012-03-30 10:50:00,36.87,36.88,36.87,36.87,141200.0,24.4572,24.4638,24.4572,24.4572,141200.0
2012-03-30 10:55:00,36.87,36.88,36.84,36.85,297200.0,24.4572,24.4638,24.4373,24.4439,297200.0
2012-03-30 11:00:00,36.85,36.9,36.85,36.88,168400.0,24.4439,24.4771,24.4439,24.4638,168400.0
2012-03-30 11:05:00,36.88,36.88,36.85,36.86,170800.0,24.4638,24.4638,24.4439,24.4506,170800.0
2012-03-30 11:10:00,36.86,36.88,36.84,36.86,183600.0,24.4506,24.4638,24.4373,24.4506,183600.0
2012-03-30 11:15:00,36.87,36.87,36.85,36.87,132400.0,24.4572,24.4572,24.4439,24.4572,132400.0
2012-03-30 11:20:00,36.87,36.9,36.86,36.88,151600.0,24.4572,24.4771,24.4506,24.4638,151600.0
2012-03-30 11:25:00,36.88,36.88,36.88,36.88,82600.0,24.4638,24.4638,24.4638,24.4638,82600.0
2012-03-30 11:30:00,36.88,36.9,36.88,36.9,150200.0,24.4638,24.4771,24.4638,24.4771,150200.0
2012-03-30 11:35:00,36.9,36.9,36.88,36.88,163800.0,24.4771,24.4771,24.4638,24.4638,163800.0
2012-03-30 11:40:00,36.88,36.88,36.85,36.87,373200.0,24.4638,24.4638,24.4439,24.4572,373200.0
2012-03-30 11:45:00,36.87,36.87,36.84,36.84,243400.0,24.4572,24.4572,24.4373,24.4373,243400.0
2012-03-30 11:50:00,36.85,36.85,36.83,36.84,198600.0,24.4439,24.4439,24.4307,24.4373,198600.0
2012-03-30 11:55:00,36.84,36.86,36.84,36.85,95200.0,24.4373,24.4506,24.4373,24.4439,95200.0
2012-03-30 12:00:00,36.85,36.85,36.85,36.85,68400.0,24.4439,24.4439,24.4439,24.4439,68400.0
2012-03-30 12:05:00,36.85,36.85,36.83,36.84,161000.0,24.4439,24.4439,24.4307,24.4373,161000.0
2012-03-30 12:10:00,36.84,36.85,36.83,36.85,305800.0,24.4373,24.4439,24.4307,24.4439,305800.0
2012-03-30 12:15:00,36.85,36.85,36.84,36.84,69800.0,24.4439,24.4439,24.4373,24.4373,69800.0
2012-03-30 12:20:00,36.84,36.85,36.84,36.85,123400.0,24.4373,24.4439,24.4373,24.4439,123400.0
2012-03-30 12:25:00,36.84,36.85,36.83,36.83,129800.0,24.4373,24.4439,24.4307,24.4307,129800.0
2012-03-30 12:30:00,36.83,36.85,36.83,36.84,73200.0,24.4307,24.4439,24.4307,24.4373,73200.0
2012-03-30 12:35:00,36.84,36.85,36.82,36.82,291600.0,24.4373,24.4439,24.424,24.424,291600.0
2012-03-30 12:40:00,36.82,36.83,36.81,36.83,191800.0,24.424,24.4307,24.4174,24.4307,191800.0
2012-03-30 12:45:00,36.83,36.84,36.82,36.83,167400.0,24.4307,24.4373,24.424,24.4307,167400.0
2012-03-30 12:50:00,36.83,36.83,36.83,36.83,124800.0,24.4307,24.4307,24.4307,24.4307,124800.0
2012-03-30 12:55:00,36.83,36.83,36.79,36.79,181000.0,24.4307,24.4307,24.4041,24.4041,181000.0
2012-03-30 13:00:00,36.8,36.81,36.79,36.8,170400.0,24.4108,24.4174,24.4041,24.4108,170400.0
2012-03-30 13:05:00,36.8,36.8,36.78,36.79,254200.0,24.4108,24.4108,24.3975,24.4041,254200.0
2012-03-30 13:10:00,36.79,36.81,36.79,36.8,136600.0,24.4041,24.4174,24.4041,24.4108,136600.0
2012-03-30 13:15:00,36.81,36.81,36.77,36.77,246200.0,24.4174,24.4174,24.3909,24.3909,246200.0
2012-03-30 13:20:00,36.78,36.78,36.76,36.77,176000.0,24.3975,24.3975,24.3842,24.3909,176000.0
2012-03-30 13:25:00,36.77,36.77,36.74,36.74,188200.0,24.3909,24.3909,24.371,24.371,188200.0
2012-03-30 13:30:00,36.74,36.77,36.74,36.76,160000.0,24.371,24.3909,24.371,24.3842,160000.0
2012-03-30 13:35:00,36.76,36.77,36.76,36.77,97200.0,24.3842,24.3909,24.3842,24.3909,97200.0
2012-03-30 13:40:00,36.77,36.77,36.75,36.75,110200.0,24.3909,24.3909,24.3776,24.3776,110200.0
2012-03-30 13:45:00,36.75,36.77,36.75,36.77,99000.0,24.3776,24.3909,24.3776,24.3909,99000.0
2012-03-30 13:50:00,36.77,36.77,36.75,36.75,139600.0,24.3909,24.3909,24.3776,24.3776,139600.0
2012-03-30 13:55:00,36.75,36.76,36.74,36.76,120000.0,24.3776,24.3842,24.371,24.3842,120000.0
2012-03-30 14:00:00,36.76,36.8,36.76,36.79,138600.0,24.3842,24.4108,24.3842,24.4041,138600.0
2012-03-30 14:05:00,36.79,36.81,36.79,36.81,88600.0,24.4041,24.4174,24.4041,24.4174,88600.0
2012-03-30 14:10:00,36.8,36.84,36.8,36.83,189400.0,24.4108,24.4373,24.4108,24.4307,189400.0
2012-03-30 14:15:00,36.83,36.84,36.83,36.83,123000.0,24.4307,24.4373,24.4307,24.4307,123000.0
2012-03-30 14:20:00,36.83,36.84,36.83,36.83,76600.0,24.4307,24.4373,24.4307,24.4307,76600.0
2012-03-30 14:25:00,36.83,36.87,36.83,36.87,280600.0,24.4307,24.4572,24.4307,24.4572,280600.0
2012-03-30 14:30:00,36.87,36.9,36.86,36.88,184400.0,24.4572,24.4771,24.4506,24.4638,184400.0
2012-03-30 14:35:00,36.89,36.91,36.88,36.91,333000.0,24.4705,24.4837,24.4638,24.4837,333000.0
2012-03-30 14:40:00,36.91,36.94,36.91,36.94,308000.0,24.4837,24.5036,24.4837,24.5036,308000.0
2012-03-30 14:45:00,36.94,36.97,36.94,36.95,363000.0,24.5036,24.5235,24.5036,24.5103,363000.0
2012-03-30 14:50:00,36.96,36.99,36.95,36.97,268600.0,24.5169,24.5368,24.5103,24.5235,268600.0
2012-03-30 14:55:00,36.96,36.99,36.96,36.98,220600.0,24.5169,24.5368,24.5169,24.5302,220600.0
2012-03-30 15:00:00,36.98,36.98,36.94,36.96,346600.0,24.5302,24.5302,24.5036,24.5169,346600.0
2012-03-30 15:05:00,36.96,36.97,36.95,36.96,385200.0,24.5169,24.5235,24.5103,24.5169,385200.0
2012-03-30 15:10:00,36.96,36.97,36.95,36.95,281800.0,24.5169,24.5235,24.5103,24.5103,281800.0
2012-03-30 15:15:00,36.95,36.99,36.95,36.99,279600.0,24.5103,24.5368,24.5103,24.5368,279600.0
2012-03-30 15:20:00,36.99,37.0,36.99,36.99,227600.0,24.5368,24.5434,24.5368,24.5368,227600.0
2012-03-30 15:25:00,36.99,37.07,36.99,37.07,966000.0,24.5368,24.5899,24.5368,24.5899,966000.0
2012-03-30 15:30:00,37.07,37.07,37.01,37.04,716200.0,24.5899,24.5899,24.5501,24.57,716200.0
2012-03-30 15:35:00,37.04,37.05,37.02,37.04,510200.0,24.57,24.5766,24.5567,24.57,510200.0
2012-03-30 15:40:00,37.05,37.07,37.04,37.04,461600.0,24.5766,24.5899,24.57,24.57,461600.0
2012-03-30 15:45:00,37.04,37.04,36.97,36.98,983200.0,24.57,24.57,24.5235,24.5302,983200.0
2012-03-30 15:50:00,36.98,37.01,36.96,36.99,590400.0,24.5302,24.5501,24.5169,24.5368,590400.0
2012-03-30 15:55:00,36.99,37.0,36.97,36.99,1040000.0,24.5368,24.5434,24.5235,24.5368,1040000.0
2012-04-02 09:30:00,36.92,36.95,36.9,36.92,721200.0,24.4904,24.5103,24.4771,24.4904,721200.0
2012-04-02 09:35:00,36.93,36.94,36.88,36.93,522600.0,24.497,24.5036,24.4638,24.497,522600.0
2012-04-02 09:40:00,36.93,36.94,36.91,36.92,153000.0,24.497,24.5036,24.4837,24.4904,153000.0
2012-04-02 09:45:00,36.92,36.98,36.91,36.91,410800.0,24.4904,24.5302,24.4837,24.4837,410800.0
2012-04-02 09:50:00,36.91,36.92,36.88,36.88,302800.0,24.4837,24.4904,24.4638,24.4638,302800.0
2012-04-02 09:55:00,36.88,36.9,36.87,36.87,289600.0,24.4638,24.4771,24.4572,24.4572,289600.0
2012-04-02 10:00:00,36.87,36.88,36.82,36.84,375400.0,24.4572,24.4638,24.424,24.4373,375400.0
2012-04-02 10:05:00,36.85,36.88,36.85,36.88,183000.0,24.4439,24.4638,24.4439,24.4638,183000.0
2012-04-02 10:10:00,36.88,36.91,36.87,36.91,153400.0,24.4638,24.4837,24.4572,24.4837,153400.0
2012-04-02 10:15:00,36.91,36.92,36.9,36.92,157200.0,24.4837,24.4904,24.4771,24.4904,157200.0
2012-04-02 10:20:00,36.92,36.92,36.9,36.91,169800.0,24.4904,24.4904,24.4771,24.4837,169800.0
2012-04-02 10:25:00,36.91,36.94,36.9,36.93,170000.0,24.4837,24.5036,24.4771,24.497,170000.0
2012-04-02 10:30:00,36.93,36.95,36.93,36.94,93400.0,24.497,24.5103,24.497,24.5036,93400.0
2012-04-02 10:35:00,36.95,36.96,36.94,36.96,137000.0,24.5103,24.5169,24.5036,24.5169,137000.0
2012-04-02 10:40:00,36.96,36.97,36.95,36.97,99000.0,24.5169,24.5235,24.5103,24.5235,99000.0
2012-04-02 10:45:00,36.97,36.98,36.96,36.98,113400.0,24.5235,24.5302,24.5169,24.5302,113400.0
2012-04-02 10:50:00,36.98,36.99,36.98,36.98,139800.0,24.5302,24.5368,24.5302,24.5302,139800.0
2012-04-02 10:55:00,36.99,36.99,36.97,36.99,157600.0,24.5368,24.5368,24.5235,24.5368,157600.0
2012-04-02 11:00:00,36.99,36.99,36.95,36.95,573400.0,24.5368,24.5368,24.5103,24.5103,573400.0
2012-04-02 11:05:00,36.96,36.96,36.94,36.94,158200.0,24.5169,24.5169,24.5036,24.5036,158200.0
2012-04-02 11:10:00,36.94,36.99,36.93,36.98,122000.0,24.5036,24.5368,24.497,24.5302,122000.0
2012-04-02 11:15:00,36.98,36.98,36.97,36.98,66000.0,24.5302,24.5302,24.5235,24.5302,66000.0
2012-04-02 11:20:00,36.98,36.99,36.98,36.99,100400.0,24.5302,24.5368,24.5302,24.5368,100400.0
2012-04-02 11:25:00,36.98,36.99,36.98,36.98,217000.0,24.5302,24.5368,24.5302,24.5302,217000.0
2012-04-02 11:30:00,36.98,36.99,36.97,36.98,50200.0,24.5302,24.5368,24.5235,24.5302,50200.0
2012-04-02 11:35:00,36.98,36.99,36.97,36.98,99000.0,24.5302,24.5368,24.5235,24.5302,99000.0
2012-04-02 11:40:00,36.98,36.99,36.98,36.99,80200.0,24.5302,24.5368,24.5302,24.5368,80200.0
2012-04-02 11:45:00,36.98,37.0,36.98,36.99,176200.0,24.5302,24.5434,24.5302,24.5368,176200.0
2012-04-02 11:50:00,36.99,37.0,36.99,36.99,154400.0,24.5368,24.5434,24.5368,24.5368,154400.0
2012-04-02 11:55:00,36.99,36.99,36.98,36.99,72800.0,24.5368,24.5368,24.5302,24.5368,72800.0
2012-04-02 12:00:00,36.99,36.99,36.99,36.99,118800.0,24.5368,24.5368,24.5368,24.5368,118800.0
2012-04-02 12:05:00,36.99,37.03,36.99,37.02,422800.0,24.5368,24.5633,24.5368,24.5567,422800.0
2012-04-02 12:10:00,37.02,37.07,37.02,37.07,162800.0,24.5567,24.5899,24.5567,24.5899,162800.0
2012-04-02 12:15:00,37.07,37.1,37.06,37.08,230200.0,24.5899,24.6098,24.5832,24.5965,230200.0
2012-04-02 12:20:00,37.08,37.08,37.05,37.06,114400.0,24.5965,24.5965,24.5766,24.5832,114400.0
2012-04-02 12:25:00,37.06,37.06,37.04,37.06,119200.0,24.5832,24.5832,24.57,24.5832,119200.0
2012-04-02 12:30:00,37.06,37.07,37.06,37.07,61400.0,24.5832,24.5899,24.5832,24.5899,61400.0
2012-04-02 12:35:00,37.07,37.08,37.06,37.08,94000.0,24.5899,24.5965,24.5832,24.5965,94000.0
2012-04-02 12:40:00,37.08,37.08,37.07,37.08,59400.0,24.5965,24.5965,24.5899,24.5965,59400.0
2012-04-02 12:45:00,37.08,37.08,37.06,37.06,73600.0,24.5965,24.5965,24.5832,24.5832,73600.0
2012-04-02 12:50:00,37.06,37.06,37.05,37.06,105800.0,24.5832,24.5832,24.5766,24.5832,105800.0
2012-04-02 12:55:00,37.05,37.07,37.05,37.07,150000.0,24.5766,24.5899,24.5766,24.5899,150000.0
2012-04-02 13:00:00,37.06,37.08,37.06,37.08,90000.0,24.5832,24.5965,24.5832,24.5965,90000.0
2012-04-02 13:05:00,37.08,37.09,37.07,37.09,95800.0,24.5965,24.6031,24.5899,24.6031,95800.0
2012-04-02 13:10:00,37.09,37.09,37.07,37.08,131800.0,24.6031,24.6031,24.5899,24.5965,131800.0
2012-04-02 13:15:00,37.08,37.09,37.06,37.06,76400.0,24.5965,24.6031,24.5832,24.5832,76400.0
2012-04-02 13:20:00,37.06,37.07,37.05,37.05,54200.0,24.5832,24.5899,24.5766,24.5766,54200.0
2012-04-02 13:25:00,37.06,37.06,37.05,37.06,56400.0,24.5832,24.5832,24.5766,24.5832,56400.0
2012-04-02 13:30:00,37.05,37.07,37.05,37.05,152400.0,24.5766,24.5899,24.5766,24.5766,152400.0
2012-04-02 13:35:00,37.05,37.05,37.03,37.04,89200.0,24.5766,24.5766,24.5633,24.57,89200.0
2012-04-02 13:40:00,37.04,37.05,37.03,37.05,117400.0,24.57,24.5766,24.5633,24.5766,117400.0
2012-04-02 13:45:00,37.05,37.06,37.05,37.05,92600.0,24.5766,24.5832,24.5766,24.5766,92600.0
2012-04-02 13:50:00,37.06,37.07,37.05,37.06,124800.0,24.5832,24.5899,24.5766,24.5832,124800.0
2012-04-02 13:55:00,37.06,37.07,37.06,37.06,58400.0,24.5832,24.5899,24.5832,24.5832,58400.0
2012-04-02 14:00:00,37.06,37.07,37.06,37.06,131000.0,24.5832,24.5899,24.5832,24.5832,131000.0
2012-04-02 14:05:00,37.06,37.07,37.06,37.07,60400.0,24.5832,24.5899,24.5832,24.5899,60400.0
2012-04-02 14:10:00,37.07,37.07,37.04,37.07,80800.0,24.5899,24.5899,24.57,24.5899,80800.0
2012-04-02 14:15:00,37.07,37.07,37.06,37.06,73800.0,24.5899,24.5899,24.5832,24.5832,73800.0
2012-04-02 14:20:00,37.06,37.06,37.06,37.06,47400.0,24.5832,24.5832,24.5832,24.5832,47400.0
2012-04-02 14:25:00,37.06,37.06,37.05,37.05,103600.0,24.5832,24.5832,24.5766,24.5766,103600.0
2012-04-02 14:30:00,37.05,37.06,37.04,37.05,214400.0,24.5766,24.5832,24.57,24.5766,214400.0
2012-04-02 14:35:00,37.05,37.05,37.04,37.05,73000.0,24.5766,24.5766,24.57,24.5766,73000.0
2012-04-02 14:40:00,37.05,37.06,37.04,37.05,113400.0,24.5766,24.5832,24.57,24.5766,113400.0
2012-04-02 14:45:00,37.05,37.05,37.04,37.05,90000.0,24.5766,24.5766,24.57,24.5766,90000.0
2012-04-02 14:50:00,37.05,37.06,37.03,37.06,104200.0,24.5766,24.5832,24.5633,24.5832,104200.0
2012-04-02 14:55:00,37.06,37.07,37.06,37.07,92400.0,24.5832,24.5899,24.5832,24.5899,92400.0
2012-04-02 15:00:00,37.07,37.08,37.06,37.07,122400.0,24.5899,24.5965,24.5832,24.5899,122400.0
2012-04-02 15:05:00,37.06,37.07,37.06,37.07,55800.0,24.5832,24.5899,24.5832,24.5899,55800.0
2012-04-02 15:10:00,37.07,37.08,37.06,37.08,134000.0,24.5899,24.5965,24.5832,24.5965,134000.0
2012-04-02 15:15:00,37.08,37.08,37.06,37.07,168800.0,24.5965,24.5965,24.5832,24.5899,168800.0
2012-04-02 15:20:00,37.07,37.08,37.07,37.07,106200.0,24.5899,24.5965,24.5899,24.5899,106200.0
2012-04-02 15:25:00,37.08,37.09,37.07,37.08,145200.0,24.5965,24.6031,24.5899,24.5965,145200.0
2012-04-02 15:30:00,37.08,37.09,37.05,37.06,174400.0,24.5965,24.6031,24.5766,24.5832,174400.0
2012-04-02 15:35:00,37.06,37.06,37.05,37.06,113800.0,24.5832,24.5832,24.5766,24.5832,113800.0
2012-04-02 15:40:00,37.06,37.09,37.05,37.09,207000.0,24.5832,24.6031,24.5766,24.6031,207000.0
2012-04-02 15:45:00,37.09,37.1,37.06,37.06,344000.0,24.6031,24.6098,24.5832,24.5832,344000.0
2012-04-02 15:50:00,37.06,37.09,37.05,37.08,368800.0,24.5832,24.6031,24.5766,24.5965,368800.0
2012-04-02 15:55:00,37.08,37.09,37.05,37.07,776000.0,24.5965,24.6031,24.5766,24.5899,776000.0
2012-04-03 09:30:00,36.84,36.98,36.84,36.93,686400.0,24.4373,24.5302,24.4373,24.497,686400.0
2012-04-03 09:35:00,36.93,36.94,36.91,36.92,168000.0,24.497,24.5036,24.4837,24.4904,168000.0
2012-04-03 09:40:00,36.92,36.92,36.89,36.89,141400.0,24.4904,24.4904,24.4705,24.4705,141400.0
2012-04-03 09:45:00,36.9,36.95,36.88,36.88,340200.0,24.4771,24.5103,24.4638,24.4638,340200.0
2012-04-03 09:50:00,36.88,36.9,36.88,36.89,133200.0,24.4638,24.4771,24.4638,24.4705,133200.0
2012-04-03 09:55:00,36.9,36.95,36.89,36.95,199800.0,24.4771,24.5103,24.4705,24.5103,199800.0
2012-04-03 10:00:00,36.95,36.99,36.94,36.97,289200.0,24.5103,24.5368,24.5036,24.5235,289200.0
2012-04-03 10:05:00,36.97,36.99,36.97,36.99,105200.0,24.5235,24.5368,24.5235,24.5368,105200.0
2012-04-03 10:10:00,36.99,37.0,36.99,36.99,150400.0,24.5368,24.5434,24.5368,24.5368,150400.0
2012-04-03 10:15:00,36.99,36.99,36.96,36.96,172400.0,24.5368,24.5368,24.5169,24.5169,172400.0
2012-04-03 10:20:00,36.96,36.98,36.96,36.97,157400.0,24.5169,24.5302,24.5169,24.5235,157400.0
2012-04-03 10:25:00,36.97,36.99,36.97,36.98,75800.0,24.5235,24.5368,24.5235,24.5302,75800.0
2012-04-03 10:30:00,36.98,37.0,36.98,36.99,88800.0,24.5302,24.5434,24.5302,24.5368,88800.0
2012-04-03 10:35:00,37.0,37.0,36.99,36.99,139800.0,24.5434,24.5434,24.5368,24.5368,139800.0
2012-04-03 10:40:00,36.99,37.02,36.99,37.02,302200.0,24.5368,24.5567,24.5368,24.5567,302200.0
2012-04-03 10:45:00,37.02,37.02,36.99,36.99,161800.0,24.5567,24.5567,24.5368,24.5368,161800.0
2012-04-03 10:50:00,36.99,37.02,36.99,37.02,72200.0,24.5368,24.5567,24.5368,24.5567,72200.0
2012-04-03 10:55:00,37.02,37.03,37.02,37.02,54400.0,24.5567,24.5633,24.5567,24.5567,54400.0
2012-04-03 11:00:00,37.03,37.04,37.02,37.02,133800.0,24.5633,24.57,24.5567,24.5567,133800.0
2012-04-03 11:05:00,37.02,37.03,37.02,37.03,82400.0,24.5567,24.5633,24.5567,24.5633,82400.0
2012-04-03 11:10:00,37.02,37.04,37.01,37.01,133000.0,24.5567,24.57,24.5501,24.5501,133000.0
2012-04-03 11:15:00,37.01,37.01,36.99,37.0,75000.0,24.5501,24.5501,24.5368,24.5434,75000.0
2012-04-03 11:20:00,37.0,37.02,36.98,37.01,100000.0,24.5434,24.5567,24.5302,24.5501,100000.0
2012-04-03 11:25:00,37.01,37.02,36.96,36.96,168400.0,24.5501,24.5567,24.5169,24.5169,168400.0
2012-04-03 11:30:00,36.96,36.97,36.93,36.94,148600.0,24.5169,24.5235,24.497,24.5036,148600.0
2012-04-03 11:35:00,36.94,36.95,36.93,36.95,99800.0,24.5036,24.5103,24.497,24.5103,99800.0
2012-04-03 11:40:00,36.95,36.95,36.93,36.94,69000.0,24.5103,24.5103,24.497,24.5036,69000.0
2012-04-03 11:45:00,36.93,36.94,36.93,36.94,72400.0,24.497,24.5036,24.497,24.5036,72400.0
2012-04-03 11:50:00,36.94,36.95,36.93,36.95,58000.0,24.5036,24.5103,24.497,24.5103,58000.0
2012-04-03 11:55:00,36.95,36.98,36.95,36.97,91600.0,24.5103,24.5302,24.5103,24.5235,91600.0
2012-04-03 12:00:00,36.98,36.98,36.95,36.95,71600.0,24.5302,24.5302,24.5103,24.5103,71600.0
2012-04-03 12:05:00,36.95,36.95,36.9,36.9,191000.0,24.5103,24.5103,24.4771,24.4771,191000.0
2012-04-03 12:10:00,36.9,36.9,36.88,36.9,124400.0,24.4771,24.4771,24.4638,24.4771,124400.0
2012-04-03 12:15:00,36.89,36.9,36.88,36.89,75800.0,24.4705,24.4771,24.4638,24.4705,75800.0
2012-04-03 12:20:00,36.89,36.89,36.88,36.88,110200.0,24.4705,24.4705,24.4638,24.4638,110200.0
2012-04-03 12:25:00,36.88,36.9,36.88,36.88,143000.0,24.4638,24.4771,24.4638,24.4638,143000.0
2012-04-03 12:30:00,36.88,36.89,36.88,36.89,67600.0,24.4638,24.4705,24.4638,24.4705,67600.0
2012-04-03 12:35:00,36.89,36.89,36.87,36.88,55200.0,24.4705,24.4705,24.4572,24.4638,55200.0
2012-04-03 12:40:00,36.88,36.9,36.88,36.9,224400.0,24.4638,24.4771,24.4638,24.4771,224400.0
2012-04-03 12:45:00,36.9,36.9,36.88,36.89,341400.0,24.4771,24.4771,24.4638,24.4705,341400.0
2012-04-03 12:50:00,36.88,36.9,36.88,36.89,67600.0,24.4638,24.4771,24.4638,24.4705,67600.0
2012-04-03 12:55:00,36.9,36.9,36.88,36.88,56800.0,24.4771,24.4771,24.4638,24.4638,56800.0
2012-04-03 13:00:00,36.89,36.89,36.88,36.88,86400.0,24.4705,24.4705,24.4638,24.4638,86400.0
2012-04-03 13:05:00,36.88,36.88,36.88,36.88,69600.0,24.4638,24.4638,24.4638,24.4638,69600.0
2012-04-03 13:10:00,36.88,36.91,36.88,36.91,98600.0,24.4638,24.4837,24.4638,24.4837,98600.0
2012-04-03 13:15:00,36.9,36.91,36.88,36.89,84800.0,24.4771,24.4837,24.4638,24.4705,84800.0
2012-04-03 13:20:00,36.89,36.9,36.89,36.9,61000.0,24.4705,24.4771,24.4705,24.4771,61000.0
2012-04-03 13:25:00,36.9,36.91,36.88,36.89,83800.0,24.4771,24.4837,24.4638,24.4705,83800.0
2012-04-03 13:30:00,36.89,36.9,36.88,36.88,91000.0,24.4705,24.4771,24.4638,24.4638,91000.0
2012-04-03 13:35:00,36.89,36.9,36.88,36.9,46200.0,24.4705,24.4771,24.4638,24.4771,46200.0
2012-04-03 13:40:00,36.9,36.91,36.9,36.91,44400.0,24.4771,24.4837,24.4771,24.4837,44400.0
2012-04-03 13:45:00,36.91,36.91,36.9,36.91,74200.0,24.4837,24.4837,24.4771,24.4837,74200.0
2012-04-03 13:50:00,36.9,36.92,36.9,36.92,87400.0,24.4771,24.4904,24.4771,24.4904,87400.0
2012-04-03 13:55:00,36.92,36.94,36.92,36.93,47400.0,24.4904,24.5036,24.4904,24.497,47400.0
2012-04-03 14:00:00,36.93,36.93,36.82,36.82,371000.0,24.497,24.497,24.424,24.424,371000.0
2012-04-03 14:05:00,36.82,36.82,36.8,36.81,203800.0,24.424,24.424,24.4108,24.4174,203800.0
2012-04-03 14:10:00,36.8,36.82,36.77,36.82,191400.0,24.4108,24.424,24.3909,24.424,191400.0
2012-04-03 14:15:00,36.82,36.82,36.8,36.82,155200.0,24.424,24.424,24.4108,24.424,155200.0
2012-04-03 14:20:00,36.82,36.83,36.81,36.83,129000.0,24.424,24.4307,24.4174,24.4307,129000.0
2012-04-03 14:25:00,36.83,36.85,36.82,36.83,84400.0,24.4307,24.4439,24.424,24.4307,84400.0
2012-04-03 14:30:00,36.83,36.83,36.8,36.8,169000.0,24.4307,24.4307,24.4108,24.4108,169000.0
2012-04-03 14:35:00,36.8,36.8,36.74,36.74,173600.0,24.4108,24.4108,24.371,24.371,173600.0
2012-04-03 14:40:00,36.74,36.76,36.73,36.76,124800.0,24.371,24.3842,24.3643,24.3842,124800.0
2012-04-03 14:45:00,36.76,36.78,36.76,36.77,113600.0,24.3842,24.3975,24.3842,24.3909,113600.0
2012-04-03 14:50:00,36.77,36.82,36.77,36.81,124000.0,24.3909,24.424,24.3909,24.4174,124000.0
2012-04-03 14:55:00,36.81,36.82,36.8,36.8,94200.0,24.4174,24.424,24.4108,24.4108,94200.0
2012-04-03 15:00:00,36.8,36.83,36.79,36.83,141400.0,24.4108,24.4307,24.4041,24.4307,141400.0
2012-04-03 15:05:00,36.83,36.85,36.83,36.83,135600.0,24.4307,24.4439,24.4307,24.4307,135600.0
2012-04-03 15:10:00,36.83,36.83,36.81,36.83,137200.0,24.4307,24.4307,24.4174,24.4307,137200.0
2012-04-03 15:15:00,36.83,36.85,36.83,36.84,174800.0,24.4307,24.4439,24.4307,24.4373,174800.0
2012-04-03 15:20:00,36.84,36.84,36.82,36.83,145800.0,24.4373,24.4373,24.424,24.4307,145800.0
2012-04-03 15:25:00,36.83,36.83,36.77,36.8,130400.0,24.4307,24.4307,24.3909,24.4108,130400.0
2012-04-03 15:30:00,36.8,36.85,36.79,36.85,258200.0,24.4108,24.4439,24.4041,24.4439,258200.0
2012-04-03 15:35:00,36.85,36.85,36.82,36.82,260000.0,24.4439,24.4439,24.424,24.424,260000.0
2012-04-03 15:40:00,36.82,36.84,36.81,36.82,209600.0,24.424,24.4373,24.4174,24.424,209600.0
2012-04-03 15:45:00,36.82,36.89,36.82,36.88,271000.0,24.424,24.4705,24.424,24.4638,271000.0
2012-04-03 15:50:00,36.88,36.89,36.87,36.88,197800.0,24.4638,24.4705,24.4572,24.4638,197800.0
2012-04-03 15:55:00,36.88,36.89,36.87,36.88,465000.0,24.4638,24.4705,24.4572,24.4638,465000.0
2012-04-04 09:30:00,36.65,36.79,36.6,36.72,543200.0,24.3113,24.4041,24.2781,24.3577,543200.0
2012-04-04 09:35:00,36.72,36.8,36.7,36.77,150600.0,24.3577,24.4108,24.3444,24.3909,150600.0
2012-04-04 09:40:00,36.78,36.78,36.73,36.74,109400.0,24.3975,24.3975,24.3643,24.371,109400.0
2012-04-04 09:45:00,36.74,36.79,36.73,36.76,320600.0,24.371,24.4041,24.3643,24.3842,320600.0
2012-04-04 09:50:00,36.76,36.77,36.74,36.77,206400.0,24.3842,24.3909,24.371,24.3909,206400.0
2012-04-04 09:55:00,36.77,36.8,36.77,36.78,164600.0,24.3909,24.4108,24.3909,24.3975,164600.0
2012-04-04 10:00:00,36.78,36.79,36.75,36.77,148800.0,24.3975,24.4041,24.3776,24.3909,148800.0
2012-04-04 10:05:00,36.77,36.77,36.74,36.76,214600.0,24.3909,24.3909,24.371,24.3842,214600.0
2012-04-04 10:10:00,36.76,36.77,36.75,36.75,203800.0,24.3842,24.3909,24.3776,24.3776,203800.0
2012-04-04 10:15:00,36.75,36.76,36.69,36.72,252200.0,24.3776,24.3842,24.3378,24.3577,252200.0
2012-04-04 10:20:00,36.72,36.74,36.72,36.73,147600.0,24.3577,24.371,24.3577,24.3643,147600.0
2012-04-04 10:25:00,36.73,36.74,36.7,36.73,280000.0,24.3643,24.371,24.3444,24.3643,280000.0
2012-04-04 10:30:00,36.73,36.74,36.71,36.72,154200.0,24.3643,24.371,24.3511,24.3577,154200.0
2012-04-04 10:35:00,36.72,36.73,36.71,36.72,105800.0,24.3577,24.3643,24.3511,24.3577,105800.0
2012-04-04 10:40:00,36.72,36.75,36.72,36.74,123400.0,24.3577,24.3776,24.3577,24.371,123400.0
2012-04-04 10:45:00,36.74,36.74,36.73,36.73,107800.0,24.371,24.371,24.3643,24.3643,107800.0
2012-04-04 10:50:00,36.73,36.73,36.7,36.71,157400.0,24.3643,24.3643,24.3444,24.3511,157400.0
2012-04-04 10:55:00,36.72,36.72,36.7,36.71,99000.0,24.3577,24.3577,24.3444,24.3511,99000.0
2012-04-04 11:00:00,36.71,36.72,36.69,36.72,150000.0,24.3511,24.3577,24.3378,24.3577,150000.0
2012-04-04 11:05:00,36.71,36.74,36.71,36.73,137800.0,24.3511,24.371,24.3511,24.3643,137800.0
2012-04-04 11:10:00,36.74,36.74,36.73,36.73,113800.0,24.371,24.371,24.3643,24.3643,113800.0
2012-04-04 11:15:00,36.73,36.74,36.72,36.72,152800.0,24.3643,24.371,24.3577,24.3577,152800.0
2012-04-04 11:20:00,36.73,36.73,36.7,36.72,109600.0,24.3643,24.3643,24.3444,24.3577,109600.0
2012-04-04 11:25:00,36.71,36.72,36.7,36.71,120600.0,24.3511,24.3577,24.3444,24.3511,120600.0
2012-04-04 11:30:00,36.71,36.74,36.71,36.74,162800.0,24.3511,24.371,24.3511,24.371,162800.0
2012-04-04 11:35:00,36.74,36.76,36.74,36.76,169800.0,24.371,24.3842,24.371,24.3842,169800.0
2012-04-04 11:40:00,36.76,36.78,36.76,36.77,159800.0,24.3842,24.3975,24.3842,24.3909,159800.0
2012-04-04 11:45:00,36.77,36.77,36.76,36.76,73200.0,24.3909,24.3909,24.3842,24.3842,73200.0
2012-04-04 11:50:00,36.76,36.77,36.74,36.74,120800.0,24.3842,24.3909,24.371,24.371,120800.0
2012-04-04 11:55:00,36.74,36.75,36.74,36.74,86200.0,24.371,24.3776,24.371,24.371,86200.0
2012-04-04 12:00:00,36.74,36.74,36.73,36.74,157800.0,24.371,24.371,24.3643,24.371,157800.0
2012-04-04 12:05:00,36.74,36.76,36.74,36.75,160000.0,24.371,24.3842,24.371,24.3776,160000.0
2012-04-04 12:10:00,36.75,36.77,36.74,36.76,90400.0,24.3776,24.3909,24.371,24.3842,90400.0
2012-04-04 12:15:00,36.76,36.79,36.76,36.78,93800.0,24.3842,24.4041,24.3842,24.3975,93800.0
2012-04-04 12:20:00,36.78,36.79,36.77,36.78,45600.0,24.3975,24.4041,24.3909,24.3975,45600.0
2012-04-04 12:25:00,36.77,36.77,36.76,36.76,68200.0,24.3909,24.3909,24.3842,24.3842,68200.0
2012-04-04 12:30:00,36.77,36.77,36.75,36.76,73200.0,24.3909,24.3909,24.3776,24.3842,73200.0
2012-04-04 12:35:00,36.76,36.77,36.76,36.77,69000.0,24.3842,24.3909,24.3842,24.3909,69000.0
2012-04-04 12:40:00,36.77,36.79,36.77,36.77,67000.0,24.3909,24.4041,24.3909,24.3909,67000.0
2012-04-04 12:45:00,36.77,36.77,36.75,36.75,63600.0,24.3909,24.3909,24.3776,24.3776,63600.0
2012-04-04 12:50:00,36.75,36.76,36.75,36.76,26600.0,24.3776,24.3842,24.3776,24.3842,26600.0
2012-04-04 12:55:00,36.75,36.76,36.74,36.75,141000.0,24.3776,24.3842,24.371,24.3776,141000.0
2012-04-04 13:00:00,36.76,36.76,36.74,36.74,55200.0,24.3842,24.3842,24.371,24.371,55200.0
2012-04-04 13:05:00,36.74,36.74,36.73,36.73,37000.0,24.371,24.371,24.3643,24.3643,37000.0
2012-04-04 13:10:00,36.73,36.73,36.71,36.71,77000.0,24.3643,24.3643,24.3511,24.3511,77000.0
2012-04-04 13:15:00,36.71,36.72,36.7,36.71,145000.0,24.3511,24.3577,24.3444,24.3511,145000.0
2012-04-04 13:20:00,36.71,36.73,36.71,36.73,69400.0,24.3511,24.3643,24.3511,24.3643,69400.0
2012-04-04 13:25:00,36.73,36.73,36.71,36.71,63400.0,24.3643,24.3643,24.3511,24.3511,63400.0
2012-04-04 13:30:00,36.71,36.71,36.69,36.7,73000.0,24.3511,24.3511,24.3378,24.3444,73000.0
2012-04-04 13:35:00,36.7,36.7,36.69,36.69,58000.0,24.3444,24.3444,24.3378,24.3378,58000.0
2012-04-04 13:40:00,36.69,36.72,36.69,36.71,96200.0,24.3378,24.3577,24.3378,24.3511,96200.0
2012-04-04 13:45:00,36.71,36.71,36.7,36.71,210000.0,24.3511,24.3511,24.3444,24.3511,210000.0
2012-04-04 13:50:00,36.71,36.71,36.7,36.7,137800.0,24.3511,24.3511,24.3444,24.3444,137800.0
2012-04-04 13:55:00,36.7,36.73,36.7,36.72,197000.0,24.3444,24.3643,24.3444,24.3577,197000.0
2012-04-04 14:00:00,36.72,36.72,36.7,36.7,79200.0,24.3577,24.3577,24.3444,24.3444,79200.0
2012-04-04 14:05:00,36.7,36.7,36.68,36.7,139200.0,24.3444,24.3444,24.3312,24.3444,139200.0
2012-04-04 14:10:00,36.7,36.72,36.7,36.72,95800.0,24.3444,24.3577,24.3444,24.3577,95800.0
2012-04-04 14:15:00,36.72,36.72,36.7,36.7,110600.0,24.3577,24.3577,24.3444,24.3444,110600.0
2012-04-04 14:20:00,36.7,36.7,36.68,36.68,79800.0,24.3444,24.3444,24.3312,24.3312,79800.0
2012-04-04 14:25:00,36.68,36.69,36.68,36.69,68400.0,24.3312,24.3378,24.3312,24.3378,68400.0
2012-04-04 14:30:00,36.69,36.7,36.69,36.7,77600.0,24.3378,24.3444,24.3378,24.3444,77600.0
2012-04-04 14:35:00,36.7,36.74,36.7,36.74,106600.0,24.3444,24.371,24.3444,24.371,106600.0
2012-04-04 14:40:00,36.74,36.74,36.73,36.73,109000.0,24.371,24.371,24.3643,24.3643,109000.0
2012-04-04 14:45:00,36.73,36.73,36.72,36.73,42000.0,24.3643,24.3643,24.3577,24.3643,42000.0
2012-04-04 14:50:00,36.73,36.73,36.72,36.73,83400.0,24.3643,24.3643,24.3577,24.3643,83400.0
2012-04-04 14:55:00,36.73,36.74,36.71,36.72,294800.0,24.3643,24.371,24.3511,24.3577,294800.0
2012-04-04 15:00:00,36.72,36.73,36.71,36.72,224400.0,24.3577,24.3643,24.3511,24.3577,224400.0
2012-04-04 15:05:00,36.72,36.74,36.72,36.74,95000.0,24.3577,24.371,24.3577,24.371,95000.0
2012-04-04 15:10:00,36.74,36.75,36.74,36.74,98200.0,24.371,24.3776,24.371,24.371,98200.0
2012-04-04 15:15:00,36.74,36.74,36.73,36.73,131400.0,24.371,24.371,24.3643,24.3643,131400.0
2012-04-04 15:20:00,36.74,36.74,36.73,36.73,62200.0,24.371,24.371,24.3643,24.3643,62200.0
2012-04-04 15:25:00,36.74,36.74,36.71,36.71,91200.0,24.371,24.371,24.3511,24.3511,91200.0
2012-04-04 15:30:00,36.71,36.77,36.71,36.77,268600.0,24.3511,24.3909,24.3511,24.3909,268600.0
2012-04-04 15:35:00,36.77,36.77,36.74,36.74,142800.0,24.3909,24.3909,24.371,24.371,142800.0
2012-04-04 15:40:00,36.75,36.76,36.72,36.72,274200.0,24.3776,24.3842,24.3577,24.3577,274200.0
2012-04-04 15:45:00,36.73,36.76,36.72,36.76,156600.0,24.3643,24.3842,24.3577,24.3842,156600.0
2012-04-04 15:50:00,36.76,36.77,36.76,36.76,235600.0,24.3842,24.3909,24.3842,24.3842,235600.0
2012-04-04 15:55:00,36.76,36.77,36.72,36.74,480000.0,24.3842,24.3909,24.3577,24.371,480000.0
2012-04-05 09:30:00,36.63,36.65,36.55,36.59,469600.0,24.298,24.3113,24.2449,24.2715,469600.0
2012-04-05 09:35:00,36.59,36.63,36.59,36.63,141400.0,24.2715,24.298,24.2715,24.298,141400.0
2012-04-05 09:40:00,36.63,36.63,36.56,36.57,178400.0,24.298,24.298,24.2516,24.2582,178400.0
2012-04-05 09:45:00,36.57,36.6,36.56,36.6,225000.0,24.2582,24.2781,24.2516,24.2781,225000.0
2012-04-05 09:50:00,36.6,36.61,36.57,36.57,161600.0,24.2781,24.2847,24.2582,24.2582,161600.0
2012-04-05 09:55:00,36.57,36.57,36.54,36.54,114600.0,24.2582,24.2582,24.2383,24.2383,114600.0
2012-04-05 10:00:00,36.54,36.57,36.54,36.57,110200.0,24.2383,24.2582,24.2383,24.2582,110200.0
2012-04-05 10:05:00,36.57,36.58,36.55,36.57,133000.0,24.2582,24.2648,24.2449,24.2582,133000.0
2012-04-05 10:10:00,36.58,36.59,36.57,36.57,128400.0,24.2648,24.2715,24.2582,24.2582,128400.0
2012-04-05 10:15:00,36.57,36.57,36.54,36.55,109600.0,24.2582,24.2582,24.2383,24.2449,109600.0
2012-04-05 10:20:00,36.54,36.57,36.54,36.56,118200.0,24.2383,24.2582,24.2383,24.2516,118200.0
2012-04-05 10:25:00,36.56,36.59,36.55,36.59,106200.0,24.2516,24.2715,24.2449,24.2715,106200.0
2012-04-05 10:30:00,36.59,36.6,36.57,36.57,96000.0,24.2715,24.2781,24.2582,24.2582,96000.0
2012-04-05 10:35:00,36.57,36.58,36.56,36.58,96800.0,24.2582,24.2648,24.2516,24.2648,96800.0
2012-04-05 10:40:00,36.58,36.61,36.58,36.61,122200.0,24.2648,24.2847,24.2648,24.2847,122200.0
2012-04-05 10:45:00,36.61,36.63,36.6,36.63,94000.0,24.2847,24.298,24.2781,24.298,94000.0
2012-04-05 10:50:00,36.63,36.66,36.62,36.66,158200.0,24.298,24.3179,24.2914,24.3179,158200.0
2012-04-05 10:55:00,36.66,36.67,36.65,36.66,108600.0,24.3179,24.3245,24.3113,24.3179,108600.0
2012-04-05 11:00:00,36.66,36.7,36.66,36.69,127400.0,24.3179,24.3444,24.3179,24.3378,127400.0
2012-04-05 11:05:00,36.7,36.71,36.69,36.7,86000.0,24.3444,24.3511,24.3378,24.3444,86000.0
2012-04-05 11:10:00,36.71,36.71,36.68,36.7,227600.0,24.3511,24.3511,24.3312,24.3444,227600.0
2012-04-05 11:15:00,36.7,36.7,36.67,36.67,98000.0,24.3444,24.3444,24.3245,24.3245,98000.0
2012-04-05 11:20:00,36.68,36.68,36.63,36.64,135600.0,24.3312,24.3312,24.298,24.3046,135600.0
2012-04-05 11:25:00,36.65,36.66,36.63,36.64,125600.0,24.3113,24.3179,24.298,24.3046,125600.0
2012-04-05 11:30:00,36.65,36.67,36.64,36.67,106600.0,24.3113,24.3245,24.3046,24.3245,106600.0
2012-04-05 11:35:00,36.67,36.67,36.65,36.65,99800.0,24.3245,24.3245,24.3113,24.3113,99800.0
2012-04-05 11:40:00,36.65,36.65,36.63,36.64,71000.0,24.3113,24.3113,24.298,24.3046,71000.0
2012-04-05 11:45:00,36.65,36.66,36.64,36.65,87800.0,24.3113,24.3179,24.3046,24.3113,87800.0
2012-04-05 11:50:00,36.65,36.67,36.65,36.66,130200.0,24.3113,24.3245,24.3113,24.3179,130200.0
2012-04-05 11:55:00,36.67,36.67,36.65,36.67,91400.0,24.3245,24.3245,24.3113,24.3245,91400.0
2012-04-05 12:00:00,36.67,36.67,36.65,36.66,93200.0,24.3245,24.3245,24.3113,24.3179,93200.0
2012-04-05 12:05:00,36.67,36.67,36.63,36.63,135400.0,24.3245,24.3245,24.298,24.298,135400.0
2012-04-05 12:10:00,36.63,36.66,36.63,36.66,223800.0,24.298,24.3179,24.298,24.3179,223800.0
2012-04-05 12:15:00,36.66,36.68,36.66,36.68,82400.0,24.3179,24.3312,24.3179,24.3312,82400.0
2012-04-05 12:20:00,36.68,36.7,36.67,36.69,79000.0,24.3312,24.3444,24.3245,24.3378,79000.0
2012-04-05 12:25:00,36.7,36.7,36.68,36.68,100600.0,24.3444,24.3444,24.3312,24.3312,100600.0
2012-04-05 12:30:00,36.67,36.69,36.66,36.69,106600.0,24.3245,24.3378,24.3179,24.3378,106600.0
2012-04-05 12:35:00,36.69,36.71,36.68,36.71,44200.0,24.3378,24.3511,24.3312,24.3511,44200.0
2012-04-05 12:40:00,36.71,36.71,36.7,36.71,38000.0,24.3511,24.3511,24.3444,24.3511,38000.0
2012-04-05 12:45:00,36.71,36.71,36.68,36.69,110400.0,24.3511,24.3511,24.3312,24.3378,110400.0
2012-04-05 12:50:00,36.69,36.7,36.68,36.7,531600.0,24.3378,24.3444,24.3312,24.3444,531600.0
2012-04-05 12:55:00,36.7,36.7,36.7,36.7,29000.0,24.3444,24.3444,24.3444,24.3444,29000.0
2012-04-05 13:00:00,36.7,36.7,36.69,36.69,64600.0,24.3444,24.3444,24.3378,24.3378,64600.0
2012-04-05 13:05:00,36.69,36.7,36.69,36.69,64800.0,24.3378,24.3444,24.3378,24.3378,64800.0
2012-04-05 13:10:00,36.69,36.69,36.69,36.69,41000.0,24.3378,24.3378,24.3378,24.3378,41000.0
2012-04-05 13:15:00,36.69,36.69,36.68,36.69,42000.0,24.3378,24.3378,24.3312,24.3378,42000.0
2012-04-05 13:20:00,36.69,36.69,36.68,36.69,33800.0,24.3378,24.3378,24.3312,24.3378,33800.0
2012-04-05 13:25:00,36.69,36.69,36.67,36.67,61600.0,24.3378,24.3378,24.3245,24.3245,61600.0
2012-04-05 13:30:00,36.67,36.67,36.67,36.67,33600.0,24.3245,24.3245,24.3245,24.3245,33600.0
2012-04-05 13:35:00,36.67,36.67,36.66,36.67,47800.0,24.3245,24.3245,24.3179,24.3245,47800.0
2012-04-05 13:40:00,36.67,36.67,36.66,36.67,34200.0,24.3245,24.3245,24.3179,24.3245,34200.0
2012-04-05 13:45:00,36.67,36.67,36.63,36.63,87000.0,24.3245,24.3245,24.298,24.298,87000.0
2012-04-05 13:50:00,36.63,36.63,36.63,36.63,80600.0,24.298,24.298,24.298,24.298,80600.0
2012-04-05 13:55:00,36.63,36.63,36.6,36.6,143000.0,24.298,24.298,24.2781,24.2781,143000.0
2012-04-05 14:00:00,36.6,36.62,36.59,36.62,120400.0,24.2781,24.2914,24.2715,24.2914,120400.0
2012-04-05 14:05:00,36.62,36.63,36.61,36.63,96800.0,24.2914,24.298,24.2847,24.298,96800.0
2012-04-05 14:10:00,36.63,36.63,36.63,36.63,43400.0,24.298,24.298,24.298,24.298,43400.0
2012-04-05 14:15:00,36.63,36.66,36.63,36.66,97000.0,24.298,24.3179,24.298,24.3179,97000.0
2012-04-05 14:20:00,36.66,36.66,36.65,36.66,73400.0,24.3179,24.3179,24.3113,24.3179,73400.0
2012-04-05 14:25:00,36.66,36.67,36.66,36.67,54000.0,24.3179,24.3245,24.3179,24.3245,54000.0
2012-04-05 14:30:00,36.67,36.67,36.65,36.65,75200.0,24.3245,24.3245,24.3113,24.3113,75200.0
2012-04-05 14:35:00,36.66,36.66,36.65,36.65,57400.0,24.3179,24.3179,24.3113,24.3113,57400.0
2012-04-05 14:40:00,36.66,36.66,36.63,36.63,94000.0,24.3179,24.3179,24.298,24.298,94000.0
2012-04-05 14:45:00,36.63,36.65,36.63,36.65,78600.0,24.298,24.3113,24.298,24.3113,78600.0
2012-04-05 14:50:00,36.65,36.67,36.64,36.67,88200.0,24.3113,24.3245,24.3046,24.3245,88200.0
2012-04-05 14:55:00,36.67,36.7,36.67,36.7,63800.0,24.3245,24.3444,24.3245,24.3444,63800.0
2012-04-05 15:00:00,36.7,36.7,36.68,36.69,120400.0,24.3444,24.3444,24.3312,24.3378,120400.0
2012-04-05 15:05:00,36.68,36.69,36.68,36.69,65200.0,24.3312,24.3378,24.3312,24.3378,65200.0
2012-04-05 15:10:00,36.69,36.69,36.69,36.69,80600.0,24.3378,24.3378,24.3378,24.3378,80600.0
2012-04-05 15:15:00,36.69,36.7,36.69,36.7,73800.0,24.3378,24.3444,24.3378,24.3444,73800.0
2012-04-05 15:20:00,36.7,36.7,36.7,36.7,70600.0,24.3444,24.3444,24.3444,24.3444,70600.0
2012-04-05 15:25:00,36.7,36.72,36.7,36.72,127600.0,24.3444,24.3577,24.3444,24.3577,127600.0
2012-04-05 15:30:00,36.72,36.73,36.71,36.73,87000.0,24.3577,24.3643,24.3511,24.3643,87000.0
2012-04-05 15:35:00,36.73,36.73,36.73,36.73,103400.0,24.3643,24.3643,24.3643,24.3643,103400.0
2012-04-05 15:40:00,36.73,36.74,36.73,36.73,264200.0,24.3643,24.371,24.3643,24.3643,264200.0
2012-04-05 15:45:00,36.73,36.75,36.73,36.73,326600.0,24.3643,24.3776,24.3643,24.3643,326600.0
2012-04-05 15:50:00,36.74,36.76,36.73,36.74,389800.0,24.371,24.3842,24.3643,24.371,389800.0
2012-04-05 15:55:00,36.75,36.76,36.73,36.74,727800.0,24.3776,24.3842,24.3643,24.371,727800.0
2012-04-09 09:30:00,36.48,36.55,36.38,36.53,490800.0,24.1985,24.2449,24.1322,24.2317,490800.0
2012-04-09 09:35:00,36.54,36.56,36.49,36.5,99400.0,24.2383,24.2516,24.2051,24.2118,99400.0
2012-04-09 09:40:00,36.5,36.52,36.48,36.48,107200.0,24.2118,24.225,24.1985,24.1985,107200.0
2012-04-09 09:45:00,36.48,36.52,36.46,36.48,442800.0,24.1985,24.225,24.1852,24.1985,442800.0
2012-04-09 09:50:00,36.48,36.49,36.46,36.47,232000.0,24.1985,24.2051,24.1852,24.1919,232000.0
2012-04-09 09:55:00,36.47,36.48,36.46,36.46,66800.0,24.1919,24.1985,24.1852,24.1852,66800.0
2012-04-09 10:00:00,36.46,36.49,36.45,36.46,98800.0,24.1852,24.2051,24.1786,24.1852,98800.0
2012-04-09 10:05:00,36.46,36.46,36.42,36.42,157800.0,24.1852,24.1852,24.1587,24.1587,157800.0
2012-04-09 10:10:00,36.42,36.43,36.4,36.41,131600.0,24.1587,24.1653,24.1454,24.1521,131600.0
2012-04-09 10:15:00,36.42,36.45,36.42,36.44,156800.0,24.1587,24.1786,24.1587,24.172,156800.0
2012-04-09 10:20:00,36.44,36.44,36.41,36.42,109400.0,24.172,24.172,24.1521,24.1587,109400.0
2012-04-09 10:25:00,36.42,36.44,36.42,36.43,58600.0,24.1587,24.172,24.1587,24.1653,58600.0
2012-04-09 10:30:00,36.43,36.44,36.41,36.41,102200.0,24.1653,24.172,24.1521,24.1521,102200.0
2012-04-09 10:35:00,36.41,36.41,36.37,36.39,271000.0,24.1521,24.1521,24.1255,24.1388,271000.0
2012-04-09 10:40:00,36.4,36.44,36.39,36.44,95200.0,24.1454,24.172,24.1388,24.172,95200.0
2012-04-09 10:45:00,36.44,36.46,36.42,36.42,129200.0,24.172,24.1852,24.1587,24.1587,129200.0
2012-04-09 10:50:00,36.42,36.43,36.4,36.4,96000.0,24.1587,24.1653,24.1454,24.1454,96000.0
2012-04-09 10:55:00,36.4,36.41,36.38,36.41,84200.0,24.1454,24.1521,24.1322,24.1521,84200.0
2012-04-09 11:00:00,36.41,36.41,36.37,36.38,122200.0,24.1521,24.1521,24.1255,24.1322,122200.0
2012-04-09 11:05:00,36.38,36.42,36.38,36.4,82800.0,24.1322,24.1587,24.1322,24.1454,82800.0
2012-04-09 11:10:00,36.4,36.42,36.4,36.4,84000.0,24.1454,24.1587,24.1454,24.1454,84000.0
2012-04-09 11:15:00,36.41,36.43,36.4,36.43,86200.0,24.1521,24.1653,24.1454,24.1653,86200.0
2012-04-09 11:20:00,36.43,36.43,36.41,36.41,134600.0,24.1653,24.1653,24.1521,24.1521,134600.0
2012-04-09 11:25:00,36.41,36.42,36.4,36.41,71800.0,24.1521,24.1587,24.1454,24.1521,71800.0
2012-04-09 11:30:00,36.42,36.42,36.4,36.4,102600.0,24.1587,24.1587,24.1454,24.1454,102600.0
2012-04-09 11:35:00,36.4,36.41,36.38,36.39,79200.0,24.1454,24.1521,24.1322,24.1388,79200.0
2012-04-09 11:40:00,36.39,36.41,36.38,36.41,47400.0,24.1388,24.1521,24.1322,24.1521,47400.0
2012-04-09 11:45:00,36.4,36.41,36.38,36.4,54600.0,24.1454,24.1521,24.1322,24.1454,54600.0
2012-04-09 11:50:00,36.4,36.42,36.4,36.41,48800.0,24.1454,24.1587,24.1454,24.1521,48800.0
2012-04-09 11:55:00,36.41,36.42,36.4,36.42,50400.0,24.1521,24.1587,24.1454,24.1587,50400.0
2012-04-09 12:00:00,36.42,36.43,36.41,36.42,38400.0,24.1587,24.1653,24.1521,24.1587,38400.0
2012-04-09 12:05:00,36.42,36.44,36.41,36.42,98000.0,24.1587,24.172,24.1521,24.1587,98000.0
2012-04-09 12:10:00,36.43,36.45,36.42,36.44,74800.0,24.1653,24.1786,24.1587,24.172,74800.0
2012-04-09 12:15:00,36.45,36.46,36.43,36.44,62200.0,24.1786,24.1852,24.1653,24.172,62200.0
2012-04-09 12:20:00,36.44,36.45,36.43,36.43,68200.0,24.172,24.1786,24.1653,24.1653,68200.0
2012-04-09 12:25:00,36.43,36.45,36.43,36.44,27200.0,24.1653,24.1786,24.1653,24.172,27200.0
2012-04-09 12:30:00,36.44,36.45,36.44,36.44,43800.0,24.172,24.1786,24.172,24.172,43800.0
2012-04-09 12:35:00,36.45,36.46,36.44,36.46,78000.0,24.1786,24.1852,24.172,24.1852,78000.0
2012-04-09 12:40:00,36.46,36.47,36.44,36.45,62800.0,24.1852,24.1919,24.172,24.1786,62800.0
2012-04-09 12:45:00,36.44,36.46,36.44,36.44,43800.0,24.172,24.1852,24.172,24.172,43800.0
2012-04-09 12:50:00,36.44,36.44,36.42,36.42,57000.0,24.172,24.172,24.1587,24.1587,57000.0
2012-04-09 12:55:00,36.42,36.43,36.41,36.42,44600.0,24.1587,24.1653,24.1521,24.1587,44600.0
2012-04-09 13:00:00,36.42,36.44,36.42,36.42,43000.0,24.1587,24.172,24.1587,24.1587,43000.0
2012-04-09 13:05:00,36.43,36.44,36.41,36.42,46600.0,24.1653,24.172,24.1521,24.1587,46600.0
2012-04-09 13:10:00,36.42,36.44,36.42,36.43,38600.0,24.1587,24.172,24.1587,24.1653,38600.0
2012-04-09 13:15:00,36.43,36.43,36.41,36.41,39400.0,24.1653,24.1653,24.1521,24.1521,39400.0
2012-04-09 13:20:00,36.42,36.43,36.41,36.43,52400.0,24.1587,24.1653,24.1521,24.1653,52400.0
2012-04-09 13:25:00,36.43,36.44,36.42,36.42,52200.0,24.1653,24.172,24.1587,24.1587,52200.0
2012-04-09 13:30:00,36.42,36.45,36.42,36.44,71000.0,24.1587,24.1786,24.1587,24.172,71000.0
2012-04-09 13:35:00,36.44,36.47,36.44,36.46,52000.0,24.172,24.1919,24.172,24.1852,52000.0
2012-04-09 13:40:00,36.46,36.47,36.46,36.47,33800.0,24.1852,24.1919,24.1852,24.1919,33800.0
2012-04-09 13:45:00,36.47,36.49,36.46,36.48,61400.0,24.1919,24.2051,24.1852,24.1985,61400.0
2012-04-09 13:50:00,36.48,36.49,36.48,36.49,33400.0,24.1985,24.2051,24.1985,24.2051,33400.0
2012-04-09 13:55:00,36.48,36.49,36.48,36.49,65400.0,24.1985,24.2051,24.1985,24.2051,65400.0
2012-04-09 14:00:00,36.49,36.49,36.48,36.48,75800.0,24.2051,24.2051,24.1985,24.1985,75800.0
2012-04-09 14:05:00,36.48,36.49,36.47,36.48,66400.0,24.1985,24.2051,24.1919,24.1985,66400.0
2012-04-09 14:10:00,36.49,36.5,36.48,36.5,98000.0,24.2051,24.2118,24.1985,24.2118,98000.0
2012-04-09 14:15:00,36.5,36.5,36.49,36.49,47400.0,24.2118,24.2118,24.2051,24.2051,47400.0
2012-04-09 14:20:00,36.49,36.52,36.49,36.52,53000.0,24.2051,24.225,24.2051,24.225,53000.0
2012-04-09 14:25:00,36.52,36.52,36.5,36.5,57800.0,24.225,24.225,24.2118,24.2118,57800.0
2012-04-09 14:30:00,36.5,36.5,36.48,36.49,103400.0,24.2118,24.2118,24.1985,24.2051,103400.0
2012-04-09 14:35:00,36.49,36.51,36.49,36.5,54600.0,24.2051,24.2184,24.2051,24.2118,54600.0
2012-04-09 14:40:00,36.51,36.51,36.49,36.5,63600.0,24.2184,24.2184,24.2051,24.2118,63600.0
2012-04-09 14:45:00,36.5,36.51,36.5,36.5,41400.0,24.2118,24.2184,24.2118,24.2118,41400.0
2012-04-09 14:50:00,36.51,36.52,36.5,36.51,85000.0,24.2184,24.225,24.2118,24.2184,85000.0
2012-04-09 14:55:00,36.51,36.51,36.49,36.49,62800.0,24.2184,24.2184,24.2051,24.2051,62800.0
2012-04-09 15:00:00,36.49,36.49,36.47,36.48,87400.0,24.2051,24.2051,24.1919,24.1985,87400.0
2012-04-09 15:05:00,36.48,36.49,36.47,36.48,87000.0,24.1985,24.2051,24.1919,24.1985,87000.0
2012-04-09 15:10:00,36.48,36.49,36.47,36.48,104400.0,24.1985,24.2051,24.1919,24.1985,104400.0
2012-04-09 15:15:00,36.48,36.49,36.47,36.48,78600.0,24.1985,24.2051,24.1919,24.1985,78600.0
2012-04-09 15:20:00,36.48,36.5,36.48,36.49,92600.0,24.1985,24.2118,24.1985,24.2051,92600.0
2012-04-09 15:25:00,36.5,36.5,36.47,36.47,129800.0,24.2118,24.2118,24.1919,24.1919,129800.0
2012-04-09 15:30:00,36.47,36.5,36.47,36.5,161000.0,24.1919,24.2118,24.1919,24.2118,161000.0
2012-04-09 15:35:00,36.49,36.5,36.48,36.49,177400.0,24.2051,24.2118,24.1985,24.2051,177400.0
2012-04-09 15:40:00,36.49,36.5,36.48,36.49,224000.0,24.2051,24.2118,24.1985,24.2051,224000.0
2012-04-09 15:45:00,36.49,36.49,36.46,36.48,430400.0,24.2051,24.2051,24.1852,24.1985,430400.0
2012-04-09 15:50:00,36.48,36.49,36.48,36.49,283800.0,24.1985,24.2051,24.1985,24.2051,283800.0
2012-04-09 15:55:00,36.49,36.49,36.44,36.44,539600.0,24.2051,24.2051,24.172,24.172,539600.0
2012-04-10 09:30:00,36.28,36.3,36.08,36.16,1059000.0,24.0658,24.0791,23.9332,23.9862,1059000.0
2012-04-10 09:35:00,36.16,36.21,36.14,36.15,368000.0,23.9862,24.0194,23.973,23.9796,368000.0
2012-04-10 09:40:00,36.15,36.2,36.13,36.19,282800.0,23.9796,24.0128,23.9663,24.0061,282800.0
2012-04-10 09:45:00,36.19,36.29,36.18,36.23,421000.0,24.0061,24.0725,23.9995,24.0327,421000.0
2012-04-10 09:50:00,36.23,36.24,36.23,36.23,104000.0,24.0327,24.0393,24.0327,24.0327,104000.0
2012-04-10 09:55:00,36.23,36.24,36.22,36.23,144000.0,24.0327,24.0393,24.026,24.0327,144000.0
2012-04-10 10:00:00,36.23,36.23,36.18,36.19,226400.0,24.0327,24.0327,23.9995,24.0061,226400.0
2012-04-10 10:05:00,36.18,36.19,36.16,36.17,219200.0,23.9995,24.0061,23.9862,23.9929,219200.0
2012-04-10 10:10:00,36.17,36.18,36.16,36.18,165200.0,23.9929,23.9995,23.9862,23.9995,165200.0
2012-04-10 10:15:00,36.18,36.2,36.18,36.19,136800.0,23.9995,24.0128,23.9995,24.0061,136800.0
2012-04-10 10:20:00,36.18,36.2,36.18,36.19,105200.0,23.9995,24.0128,23.9995,24.0061,105200.0
2012-04-10 10:25:00,36.19,36.2,36.18,36.19,107000.0,24.0061,24.0128,23.9995,24.0061,107000.0
2012-04-10 10:30:00,36.2,36.23,36.19,36.23,93800.0,24.0128,24.0327,24.0061,24.0327,93800.0
2012-04-10 10:35:00,36.23,36.23,36.21,36.21,68600.0,24.0327,24.0327,24.0194,24.0194,68600.0
2012-04-10 10:40:00,36.21,36.24,36.21,36.24,96600.0,24.0194,24.0393,24.0194,24.0393,96600.0
2012-04-10 10:45:00,36.24,36.26,36.24,36.24,178800.0,24.0393,24.0526,24.0393,24.0393,178800.0
2012-04-10 10:50:00,36.24,36.26,36.24,36.26,134800.0,24.0393,24.0526,24.0393,24.0526,134800.0
2012-04-10 10:55:00,36.26,36.28,36.26,36.27,199800.0,24.0526,24.0658,24.0526,24.0592,199800.0
2012-04-10 11:00:00,36.28,36.3,36.27,36.3,113200.0,24.0658,24.0791,24.0592,24.0791,113200.0
2012-04-10 11:05:00,36.3,36.31,36.3,36.31,89800.0,24.0791,24.0857,24.0791,24.0857,89800.0
2012-04-10 11:10:00,36.31,36.31,36.27,36.27,198400.0,24.0857,24.0857,24.0592,24.0592,198400.0
2012-04-10 11:15:00,36.27,36.27,36.27,36.27,73800.0,24.0592,24.0592,24.0592,24.0592,73800.0
2012-04-10 11:20:00,36.27,36.27,36.24,36.27,122800.0,24.0592,24.0592,24.0393,24.0592,122800.0
2012-04-10 11:25:00,36.27,36.28,36.26,36.27,96600.0,24.0592,24.0658,24.0526,24.0592,96600.0
2012-04-10 11:30:00,36.27,36.29,36.27,36.28,58800.0,24.0592,24.0725,24.0592,24.0658,58800.0
2012-04-10 11:35:00,36.28,36.29,36.25,36.25,86000.0,24.0658,24.0725,24.0459,24.0459,86000.0
2012-04-10 11:40:00,36.25,36.26,36.22,36.23,129400.0,24.0459,24.0526,24.026,24.0327,129400.0
2012-04-10 11:45:00,36.23,36.26,36.22,36.24,149400.0,24.0327,24.0526,24.026,24.0393,149400.0
2012-04-10 11:50:00,36.24,36.24,36.18,36.21,191200.0,24.0393,24.0393,23.9995,24.0194,191200.0
2012-04-10 11:55:00,36.21,36.24,36.21,36.22,97400.0,24.0194,24.0393,24.0194,24.026,97400.0
2012-04-10 12:00:00,36.22,36.23,36.21,36.22,67400.0,24.026,24.0327,24.0194,24.026,67400.0
2012-04-10 12:05:00,36.22,36.22,36.2,36.2,113600.0,24.026,24.026,24.0128,24.0128,113600.0
2012-04-10 12:10:00,36.2,36.2,36.16,36.2,223400.0,24.0128,24.0128,23.9862,24.0128,223400.0
2012-04-10 12:15:00,36.19,36.2,36.15,36.19,149600.0,24.0061,24.0128,23.9796,24.0061,149600.0
2012-04-10 12:20:00,36.18,36.19,36.16,36.16,51200.0,23.9995,24.0061,23.9862,23.9862,51200.0
2012-04-10 12:25:00,36.16,36.17,36.14,36.14,96400.0,23.9862,23.9929,23.973,23.973,96400.0
2012-04-10 12:30:00,36.14,36.16,36.13,36.13,192600.0,23.973,23.9862,23.9663,23.9663,192600.0
2012-04-10 12:35:00,36.13,36.13,36.12,36.13,106000.0,23.9663,23.9663,23.9597,23.9663,106000.0
2012-04-10 12:40:00,36.13,36.18,36.12,36.18,163000.0,23.9663,23.9995,23.9597,23.9995,163000.0
2012-04-10 12:45:00,36.17,36.18,36.15,36.15,187800.0,23.9929,23.9995,23.9796,23.9796,187800.0
2012-04-10 12:50:00,36.15,36.15,36.12,36.13,118800.0,23.9796,23.9796,23.9597,23.9663,118800.0
2012-04-10 12:55:00,36.13,36.15,36.13,36.14,110400.0,23.9663,23.9796,23.9663,23.973,110400.0
2012-04-10 13:00:00,36.14,36.14,36.1,36.12,130000.0,23.973,23.973,23.9464,23.9597,130000.0
2012-04-10 13:05:00,36.12,36.13,36.1,36.1,108800.0,23.9597,23.9663,23.9464,23.9464,108800.0
2012-04-10 13:10:00,36.1,36.1,36.09,36.1,125600.0,23.9464,23.9464,23.9398,23.9464,125600.0
2012-04-10 13:15:00,36.09,36.1,36.04,36.04,245400.0,23.9398,23.9464,23.9066,23.9066,245400.0
2012-04-10 13:20:00,36.05,36.08,36.04,36.08,131200.0,23.9133,23.9332,23.9066,23.9332,131200.0
2012-04-10 13:25:00,36.08,36.09,36.06,36.08,92800.0,23.9332,23.9398,23.9199,23.9332,92800.0
2012-04-10 13:30:00,36.08,36.1,36.06,36.06,128200.0,23.9332,23.9464,23.9199,23.9199,128200.0
2012-04-10 13:35:00,36.06,36.08,36.05,36.07,136800.0,23.9199,23.9332,23.9133,23.9265,136800.0
2012-04-10 13:40:00,36.07,36.08,36.06,36.06,131800.0,23.9265,23.9332,23.9199,23.9199,131800.0
2012-04-10 13:45:00,36.06,36.08,36.06,36.08,116000.0,23.9199,23.9332,23.9199,23.9332,116000.0
2012-04-10 13:50:00,36.07,36.09,36.07,36.08,129400.0,23.9265,23.9398,23.9265,23.9332,129400.0
2012-04-10 13:55:00,36.08,36.08,36.07,36.08,89400.0,23.9332,23.9332,23.9265,23.9332,89400.0
2012-04-10 14:00:00,36.08,36.09,36.06,36.06,269000.0,23.9332,23.9398,23.9199,23.9199,269000.0
2012-04-10 14:05:00,36.07,36.08,36.06,36.08,92600.0,23.9265,23.9332,23.9199,23.9332,92600.0
2012-04-10 14:10:00,36.08,36.09,36.06,36.06,97400.0,23.9332,23.9398,23.9199,23.9199,97400.0
2012-04-10 14:15:00,36.06,36.06,36.03,36.03,95800.0,23.9199,23.9199,23.9,23.9,95800.0
2012-04-10 14:20:00,36.03,36.04,36.02,36.03,120800.0,23.9,23.9066,23.8934,23.9,120800.0
2012-04-10 14:25:00,36.03,36.05,36.02,36.05,156200.0,23.9,23.9133,23.8934,23.9133,156200.0
2012-04-10 14:30:00,36.05,36.07,36.02,36.02,130000.0,23.9133,23.9265,23.8934,23.8934,130000.0
2012-04-10 14:35:00,36.02,36.02,35.98,35.99,205000.0,23.8934,23.8934,23.8668,23.8735,205000.0
2012-04-10 14:40:00,35.99,36.05,35.99,36.05,185200.0,23.8735,23.9133,23.8735,23.9133,185200.0
2012-04-10 14:45:00,36.06,36.09,36.05,36.09,87200.0,23.9199,23.9398,23.9133,23.9398,87200.0
2012-04-10 14:50:00,36.09,36.09,36.06,36.08,269600.0,23.9398,23.9398,23.9199,23.9332,269600.0
2012-04-10 14:55:00,36.08,36.08,36.05,36.06,224800.0,23.9332,23.9332,23.9133,23.9199,224800.0
2012-04-10 15:00:00,36.06,36.06,36.01,36.03,198400.0,23.9199,23.9199,23.8867,23.9,198400.0
2012-04-10 15:05:00,36.02,36.06,36.01,36.02,247400.0,23.8934,23.9199,23.8867,23.8934,247400.0
2012-04-10 15:10:00,36.02,36.04,36.02,36.04,168200.0,23.8934,23.9066,23.8934,23.9066,168200.0
2012-04-10 15:15:00,36.04,36.08,36.02,36.08,234400.0,23.9066,23.9332,23.8934,23.9332,234400.0
2012-04-10 15:20:00,36.08,36.09,36.06,36.07,226800.0,23.9332,23.9398,23.9199,23.9265,226800.0
2012-04-10 15:25:00,36.06,36.07,36.04,36.06,140600.0,23.9199,23.9265,23.9066,23.9199,140600.0
2012-04-10 15:30:00,36.06,36.12,36.06,36.1,475400.0,23.9199,23.9597,23.9199,23.9464,475400.0
2012-04-10 15:35:00,36.1,36.13,36.1,36.11,214600.0,23.9464,23.9663,23.9464,23.9531,214600.0
2012-04-10 15:40:00,36.11,36.12,36.05,36.06,325200.0,23.9531,23.9597,23.9133,23.9199,325200.0
2012-04-10 15:45:00,36.06,36.09,36.01,36.08,695200.0,23.9199,23.9398,23.8867,23.9332,695200.0
2012-04-10 15:50:00,36.07,36.08,36.03,36.06,593400.0,23.9265,23.9332,23.9,23.9199,593400.0
2012-04-10 15:55:00,36.06,36.06,36.01,36.01,956400.0,23.9199,23.9199,23.8867,23.8867,956400.0
2012-04-11 09:30:00,36.22,36.24,36.11,36.13,568200.0,24.026,24.0393,23.9531,23.9663,568200.0
2012-04-11 09:35:00,36.13,36.15,36.06,36.07,255800.0,23.9663,23.9796,23.9199,23.9265,255800.0
2012-04-11 09:40:00,36.07,36.14,36.01,36.02,298200.0,23.9265,23.973,23.8867,23.8934,298200.0
2012-04-11 09:45:00,36.02,36.12,36.02,36.07,231000.0,23.8934,23.9597,23.8934,23.9265,231000.0
2012-04-11 09:50:00,36.07,36.08,36.05,36.07,176200.0,23.9265,23.9332,23.9133,23.9265,176200.0
2012-04-11 09:55:00,36.07,36.12,36.07,36.11,164400.0,23.9265,23.9597,23.9265,23.9531,164400.0
2012-04-11 10:00:00,36.11,36.12,36.08,36.08,207000.0,23.9531,23.9597,23.9332,23.9332,207000.0
2012-04-11 10:05:00,36.08,36.09,36.06,36.07,167400.0,23.9332,23.9398,23.9199,23.9265,167400.0
2012-04-11 10:10:00,36.07,36.09,36.05,36.05,223400.0,23.9265,23.9398,23.9133,23.9133,223400.0
2012-04-11 10:15:00,36.05,36.09,36.05,36.09,195600.0,23.9133,23.9398,23.9133,23.9398,195600.0
2012-04-11 10:20:00,36.09,36.1,36.06,36.07,163400.0,23.9398,23.9464,23.9199,23.9265,163400.0
2012-04-11 10:25:00,36.08,36.08,36.06,36.06,104600.0,23.9332,23.9332,23.9199,23.9199,104600.0
2012-04-11 10:30:00,36.07,36.09,36.07,36.09,127200.0,23.9265,23.9398,23.9265,23.9398,127200.0
2012-04-11 10:35:00,36.09,36.09,36.07,36.09,89400.0,23.9398,23.9398,23.9265,23.9398,89400.0
2012-04-11 10:40:00,36.09,36.09,36.07,36.08,92200.0,23.9398,23.9398,23.9265,23.9332,92200.0
2012-04-11 10:45:00,36.08,36.08,36.02,36.05,198200.0,23.9332,23.9332,23.8934,23.9133,198200.0
2012-04-11 10:50:00,36.05,36.06,36.02,36.03,138400.0,23.9133,23.9199,23.8934,23.9,138400.0
2012-04-11 10:55:00,36.03,36.04,36.01,36.04,87000.0,23.9,23.9066,23.8867,23.9066,87000.0
2012-04-11 11:00:00,36.03,36.04,36.02,36.02,75000.0,23.9,23.9066,23.8934,23.8934,75000.0
2012-04-11 11:05:00,36.02,36.02,36.0,36.01,85200.0,23.8934,23.8934,23.8801,23.8867,85200.0
2012-04-11 11:10:00,36.01,36.02,36.01,36.02,91200.0,23.8867,23.8934,23.8867,23.8934,91200.0
2012-04-11 11:15:00,36.02,36.02,36.02,36.02,33000.0,23.8934,23.8934,23.8934,23.8934,33000.0
2012-04-11 11:20:00,36.02,36.03,36.02,36.02,86600.0,23.8934,23.9,23.8934,23.8934,86600.0
2012-04-11 11:25:00,36.02,36.03,36.0,36.0,108400.0,23.8934,23.9,23.8801,23.8801,108400.0
2012-04-11 11:30:00,36.01,36.02,36.0,36.01,79800.0,23.8867,23.8934,23.8801,23.8867,79800.0
2012-04-11 11:35:00,36.01,36.02,35.99,35.99,99000.0,23.8867,23.8934,23.8735,23.8735,99000.0
2012-04-11 11:40:00,35.99,35.99,35.98,35.98,66200.0,23.8735,23.8735,23.8668,23.8668,66200.0
2012-04-11 11:45:00,35.98,35.99,35.95,35.96,122800.0,23.8668,23.8735,23.8469,23.8536,122800.0
2012-04-11 11:50:00,35.95,35.96,35.95,35.96,63000.0,23.8469,23.8536,23.8469,23.8536,63000.0
2012-04-11 11:55:00,35.95,35.96,35.94,35.94,76600.0,23.8469,23.8536,23.8403,23.8403,76600.0
2012-04-11 12:00:00,35.95,35.99,35.94,35.97,110600.0,23.8469,23.8735,23.8403,23.8602,110600.0
2012-04-11 12:05:00,35.97,35.98,35.96,35.96,78600.0,23.8602,23.8668,23.8536,23.8536,78600.0
2012-04-11 12:10:00,35.96,35.98,35.96,35.97,84200.0,23.8536,23.8668,23.8536,23.8602,84200.0
2012-04-11 12:15:00,35.98,35.99,35.98,35.98,67000.0,23.8668,23.8735,23.8668,23.8668,67000.0
2012-04-11 12:20:00,35.98,35.99,35.98,35.99,45600.0,23.8668,23.8735,23.8668,23.8735,45600.0
2012-04-11 12:25:00,35.98,35.99,35.98,35.99,49200.0,23.8668,23.8735,23.8668,23.8735,49200.0
2012-04-11 12:30:00,35.99,36.01,35.99,36.01,63400.0,23.8735,23.8867,23.8735,23.8867,63400.0
2012-04-11 12:35:00,36.01,36.01,35.99,35.99,55800.0,23.8867,23.8867,23.8735,23.8735,55800.0
2012-04-11 12:40:00,35.99,36.0,35.98,35.99,95600.0,23.8735,23.8801,23.8668,23.8735,95600.0
2012-04-11 12:45:00,35.99,36.0,35.99,35.99,56000.0,23.8735,23.8801,23.8735,23.8735,56000.0
2012-04-11 12:50:00,35.99,36.01,35.99,36.01,82600.0,23.8735,23.8867,23.8735,23.8867,82600.0
2012-04-11 12:55:00,36.01,36.02,36.0,36.02,98800.0,23.8867,23.8934,23.8801,23.8934,98800.0
2012-04-11 13:00:00,36.02,36.02,36.0,36.01,112800.0,23.8934,23.8934,23.8801,23.8867,112800.0
2012-04-11 13:05:00,36.01,36.03,36.01,36.03,82600.0,23.8867,23.9,23.8867,23.9,82600.0
2012-04-11 13:10:00,36.02,36.03,35.99,35.99,142000.0,23.8934,23.9,23.8735,23.8735,142000.0
2012-04-11 13:15:00,35.99,35.99,35.98,35.98,58600.0,23.8735,23.8735,23.8668,23.8668,58600.0
2012-04-11 13:20:00,35.98,35.98,35.95,35.95,88200.0,23.8668,23.8668,23.8469,23.8469,88200.0
2012-04-11 13:25:00,35.96,35.96,35.92,35.93,94600.0,23.8536,23.8536,23.827,23.8337,94600.0
2012-04-11 13:30:00,35.93,35.95,35.93,35.95,76600.0,23.8337,23.8469,23.8337,23.8469,76600.0
2012-04-11 13:35:00,35.95,35.98,35.95,35.98,67400.0,23.8469,23.8668,23.8469,23.8668,67400.0
2012-04-11 13:40:00,35.98,36.0,35.98,35.99,61000.0,23.8668,23.8801,23.8668,23.8735,61000.0
2012-04-11 13:45:00,35.99,36.0,35.99,36.0,81800.0,23.8735,23.8801,23.8735,23.8801,81800.0
2012-04-11 13:50:00,36.0,36.02,35.99,36.02,79200.0,23.8801,23.8934,23.8735,23.8934,79200.0
2012-04-11 13:55:00,36.01,36.02,36.01,36.02,70800.0,23.8867,23.8934,23.8867,23.8934,70800.0
2012-04-11 14:00:00,36.02,36.02,35.99,36.0,113600.0,23.8934,23.8934,23.8735,23.8801,113600.0
2012-04-11 14:05:00,36.0,36.01,35.98,35.99,115600.0,23.8801,23.8867,23.8668,23.8735,115600.0
2012-04-11 14:10:00,35.99,35.99,35.99,35.99,74600.0,23.8735,23.8735,23.8735,23.8735,74600.0
2012-04-11 14:15:00,35.99,36.01,35.99,36.01,64400.0,23.8735,23.8867,23.8735,23.8867,64400.0
2012-04-11 14:20:00,36.01,36.02,36.01,36.02,71400.0,23.8867,23.8934,23.8867,23.8934,71400.0
2012-04-11 14:25:00,36.02,36.02,36.01,36.02,25600.0,23.8934,23.8934,23.8867,23.8934,25600.0
2012-04-11 14:30:00,36.02,36.02,35.98,35.98,114600.0,23.8934,23.8934,23.8668,23.8668,114600.0
2012-04-11 14:35:00,35.99,36.01,35.98,36.01,77800.0,23.8735,23.8867,23.8668,23.8867,77800.0
2012-04-11 14:40:00,36.01,36.02,36.01,36.02,49800.0,23.8867,23.8934,23.8867,23.8934,49800.0
2012-04-11 14:45:00,36.02,36.04,36.01,36.04,63200.0,23.8934,23.9066,23.8867,23.9066,63200.0
2012-04-11 14:50:00,36.03,36.05,36.03,36.04,46000.0,23.9,23.9133,23.9,23.9066,46000.0
2012-04-11 14:55:00,36.05,36.06,36.05,36.06,129600.0,23.9133,23.9199,23.9133,23.9199,129600.0
2012-04-11 15:00:00,36.06,36.07,36.05,36.05,90400.0,23.9199,23.9265,23.9133,23.9133,90400.0
2012-04-11 15:05:00,36.05,36.06,36.05,36.06,95800.0,23.9133,23.9199,23.9133,23.9199,95800.0
2012-04-11 15:10:00,36.06,36.06,36.04,36.05,189800.0,23.9199,23.9199,23.9066,23.9133,189800.0
2012-04-11 15:15:00,36.04,36.07,36.04,36.07,84000.0,23.9066,23.9265,23.9066,23.9265,84000.0
2012-04-11 15:20:00,36.07,36.07,36.06,36.07,151400.0,23.9265,23.9265,23.9199,23.9265,151400.0
2012-04-11 15:25:00,36.07,36.12,36.07,36.09,159600.0,23.9265,23.9597,23.9265,23.9398,159600.0
2012-04-11 15:30:00,36.09,36.1,36.06,36.07,258600.0,23.9398,23.9464,23.9199,23.9265,258600.0
2012-04-11 15:35:00,36.07,36.08,36.05,36.06,135200.0,23.9265,23.9332,23.9133,23.9199,135200.0
2012-04-11 15:40:00,36.06,36.08,36.05,36.05,172800.0,23.9199,23.9332,23.9133,23.9133,172800.0
2012-04-11 15:45:00,36.05,36.07,36.02,36.05,273800.0,23.9133,23.9265,23.8934,23.9133,273800.0
2012-04-11 15:50:00,36.05,36.08,36.05,36.08,207000.0,23.9133,23.9332,23.9133,23.9332,207000.0
2012-04-11 15:55:00,36.08,36.09,36.06,36.07,710600.0,23.9332,23.9398,23.9199,23.9265,710600.0
2012-04-12 09:30:00,36.08,36.13,35.96,35.99,354000.0,23.9332,23.9663,23.8536,23.8735,354000.0
2012-04-12 09:35:00,36.0,36.04,35.93,35.94,121200.0,23.8801,23.9066,23.8337,23.8403,121200.0
2012-04-12 09:40:00,35.94,35.98,35.91,35.98,215200.0,23.8403,23.8668,23.8204,23.8668,215200.0
2012-04-12 09:45:00,35.98,36.06,35.97,36.04,249800.0,23.8668,23.9199,23.8602,23.9066,249800.0
2012-04-12 09:50:00,36.05,36.08,36.03,36.08,182000.0,23.9133,23.9332,23.9,23.9332,182000.0
2012-04-12 09:55:00,36.08,36.11,36.05,36.05,372400.0,23.9332,23.9531,23.9133,23.9133,372400.0
2012-04-12 10:00:00,36.05,36.07,36.02,36.02,120800.0,23.9133,23.9265,23.8934,23.8934,120800.0
2012-04-12 10:05:00,36.02,36.03,35.98,35.99,116600.0,23.8934,23.9,23.8668,23.8735,116600.0
2012-04-12 10:10:00,35.98,36.01,35.98,36.0,108400.0,23.8668,23.8867,23.8668,23.8801,108400.0
2012-04-12 10:15:00,36.01,36.01,35.98,35.99,128400.0,23.8867,23.8867,23.8668,23.8735,128400.0
2012-04-12 10:20:00,35.99,35.99,35.96,35.96,115000.0,23.8735,23.8735,23.8536,23.8536,115000.0
2012-04-12 10:25:00,35.96,35.96,35.94,35.94,96000.0,23.8536,23.8536,23.8403,23.8403,96000.0
2012-04-12 10:30:00,35.94,35.98,35.93,35.98,114800.0,23.8403,23.8668,23.8337,23.8668,114800.0
2012-04-12 10:35:00,35.98,36.01,35.98,36.0,102200.0,23.8668,23.8867,23.8668,23.8801,102200.0
2012-04-12 10:40:00,36.0,36.01,35.99,36.01,53200.0,23.8801,23.8867,23.8735,23.8867,53200.0
2012-04-12 10:45:00,36.0,36.02,35.99,35.99,91200.0,23.8801,23.8934,23.8735,23.8735,91200.0
2012-04-12 10:50:00,35.99,36.02,35.99,36.02,68600.0,23.8735,23.8934,23.8735,23.8934,68600.0
2012-04-12 10:55:00,36.02,36.03,36.01,36.03,65600.0,23.8934,23.9,23.8867,23.9,65600.0
2012-04-12 11:00:00,36.03,36.06,36.02,36.06,79800.0,23.9,23.9199,23.8934,23.9199,79800.0
2012-04-12 11:05:00,36.06,36.09,36.06,36.08,143000.0,23.9199,23.9398,23.9199,23.9332,143000.0
2012-04-12 11:10:00,36.08,36.1,36.06,36.09,119600.0,23.9332,23.9464,23.9199,23.9398,119600.0
2012-04-12 11:15:00,36.09,36.1,36.09,36.1,82800.0,23.9398,23.9464,23.9398,23.9464,82800.0
2012-04-12 11:20:00,36.1,36.1,36.07,36.07,66800.0,23.9464,23.9464,23.9265,23.9265,66800.0
2012-04-12 11:25:00,36.08,36.08,36.07,36.07,82800.0,23.9332,23.9332,23.9265,23.9265,82800.0
2012-04-12 11:30:00,36.07,36.08,36.05,36.06,102400.0,23.9265,23.9332,23.9133,23.9199,102400.0
2012-04-12 11:35:00,36.06,36.07,36.04,36.04,84000.0,23.9199,23.9265,23.9066,23.9066,84000.0
2012-04-12 11:40:00,36.04,36.04,36.01,36.01,120800.0,23.9066,23.9066,23.8867,23.8867,120800.0
2012-04-12 11:45:00,36.01,36.01,35.97,35.97,247000.0,23.8867,23.8867,23.8602,23.8602,247000.0
2012-04-12 11:50:00,35.97,35.97,35.94,35.94,183800.0,23.8602,23.8602,23.8403,23.8403,183800.0
2012-04-12 11:55:00,35.94,35.95,35.93,35.94,57600.0,23.8403,23.8469,23.8337,23.8403,57600.0
2012-04-12 12:00:00,35.94,35.98,35.94,35.96,159800.0,23.8403,23.8668,23.8403,23.8536,159800.0
2012-04-12 12:05:00,35.97,35.99,35.96,35.98,82000.0,23.8602,23.8735,23.8536,23.8668,82000.0
2012-04-12 12:10:00,35.98,35.99,35.98,35.99,42000.0,23.8668,23.8735,23.8668,23.8735,42000.0
2012-04-12 12:15:00,35.99,36.01,35.99,36.0,51800.0,23.8735,23.8867,23.8735,23.8801,51800.0
2012-04-12 12:20:00,36.0,36.01,35.98,35.99,87800.0,23.8801,23.8867,23.8668,23.8735,87800.0
2012-04-12 12:25:00,35.99,36.01,35.99,35.99,90000.0,23.8735,23.8867,23.8735,23.8735,90000.0
2012-04-12 12:30:00,35.99,36.01,35.99,36.01,117200.0,23.8735,23.8867,23.8735,23.8867,117200.0
2012-04-12 12:35:00,36.01,36.01,36.0,36.01,87600.0,23.8867,23.8867,23.8801,23.8867,87600.0
2012-04-12 12:40:00,36.01,36.02,36.0,36.02,149400.0,23.8867,23.8934,23.8801,23.8934,149400.0
2012-04-12 12:45:00,36.01,36.02,36.01,36.02,76000.0,23.8867,23.8934,23.8867,23.8934,76000.0
2012-04-12 12:50:00,36.02,36.03,36.02,36.02,115800.0,23.8934,23.9,23.8934,23.8934,115800.0
2012-04-12 12:55:00,36.02,36.05,36.02,36.05,206400.0,23.8934,23.9133,23.8934,23.9133,206400.0
2012-04-12 13:00:00,36.05,36.05,36.03,36.03,60800.0,23.9133,23.9133,23.9,23.9,60800.0
2012-04-12 13:05:00,36.04,36.05,36.03,36.05,91400.0,23.9066,23.9133,23.9,23.9133,91400.0
2012-04-12 13:10:00,36.05,36.07,36.05,36.06,118400.0,23.9133,23.9265,23.9133,23.9199,118400.0
2012-04-12 13:15:00,36.06,36.06,36.06,36.06,35800.0,23.9199,23.9199,23.9199,23.9199,35800.0
2012-04-12 13:20:00,36.06,36.06,36.05,36.06,37200.0,23.9199,23.9199,23.9133,23.9199,37200.0
2012-04-12 13:25:00,36.06,36.06,36.06,36.06,46400.0,23.9199,23.9199,23.9199,23.9199,46400.0
2012-04-12 13:30:00,36.06,36.07,36.06,36.06,108400.0,23.9199,23.9265,23.9199,23.9199,108400.0
2012-04-12 13:35:00,36.06,36.06,36.05,36.06,44400.0,23.9199,23.9199,23.9133,23.9199,44400.0
2012-04-12 13:40:00,36.06,36.07,36.06,36.07,52000.0,23.9199,23.9265,23.9199,23.9265,52000.0
2012-04-12 13:45:00,36.07,36.07,36.06,36.07,43000.0,23.9265,23.9265,23.9199,23.9265,43000.0
2012-04-12 13:50:00,36.07,36.07,36.05,36.05,49400.0,23.9265,23.9265,23.9133,23.9133,49400.0
2012-04-12 13:55:00,36.05,36.05,36.03,36.05,76800.0,23.9133,23.9133,23.9,23.9133,76800.0
2012-04-12 14:00:00,36.05,36.05,36.04,36.04,38400.0,23.9133,23.9133,23.9066,23.9066,38400.0
2012-04-12 14:05:00,36.05,36.05,36.04,36.05,45800.0,23.9133,23.9133,23.9066,23.9133,45800.0
2012-04-12 14:10:00,36.05,36.05,36.04,36.04,56200.0,23.9133,23.9133,23.9066,23.9066,56200.0
2012-04-12 14:15:00,36.04,36.05,36.04,36.05,28600.0,23.9066,23.9133,23.9066,23.9133,28600.0
2012-04-12 14:20:00,36.05,36.07,36.05,36.07,79800.0,23.9133,23.9265,23.9133,23.9265,79800.0
2012-04-12 14:25:00,36.07,36.07,36.06,36.07,58800.0,23.9265,23.9265,23.9199,23.9265,58800.0
2012-04-12 14:30:00,36.07,36.08,36.05,36.06,134600.0,23.9265,23.9332,23.9133,23.9199,134600.0
2012-04-12 14:35:00,36.06,36.06,36.06,36.06,55400.0,23.9199,23.9199,23.9199,23.9199,55400.0
2012-04-12 14:40:00,36.06,36.07,36.06,36.06,103200.0,23.9199,23.9265,23.9199,23.9199,103200.0
2012-04-12 14:45:00,36.06,36.06,36.06,36.06,36000.0,23.9199,23.9199,23.9199,23.9199,36000.0
2012-04-12 14:50:00,36.06,36.09,36.06,36.09,122000.0,23.9199,23.9398,23.9199,23.9398,122000.0
2012-04-12 14:55:00,36.09,36.1,36.07,36.07,93200.0,23.9398,23.9464,23.9265,23.9265,93200.0
2012-04-12 15:00:00,36.07,36.08,36.06,36.06,56000.0,23.9265,23.9332,23.9199,23.9199,56000.0
2012-04-12 15:05:00,36.07,36.07,36.07,36.07,33400.0,23.9265,23.9265,23.9265,23.9265,33400.0
2012-04-12 15:10:00,36.07,36.07,36.04,36.04,139600.0,23.9265,23.9265,23.9066,23.9066,139600.0
2012-04-12 15:15:00,36.04,36.05,36.03,36.05,78000.0,23.9066,23.9133,23.9,23.9133,78000.0
2012-04-12 15:20:00,36.05,36.05,36.04,36.04,55000.0,23.9133,23.9133,23.9066,23.9066,55000.0
2012-04-12 15:25:00,36.04,36.04,36.02,36.02,71800.0,23.9066,23.9066,23.8934,23.8934,71800.0
2012-04-12 15:30:00,36.03,36.05,36.02,36.04,136200.0,23.9,23.9133,23.8934,23.9066,136200.0
2012-04-12 15:35:00,36.04,36.05,36.04,36.05,108200.0,23.9066,23.9133,23.9066,23.9133,108200.0
2012-04-12 15:40:00,36.05,36.06,36.03,36.04,236200.0,23.9133,23.9199,23.9,23.9066,236200.0
2012-04-12 15:45:00,36.04,36.08,36.03,36.06,264600.0,23.9066,23.9332,23.9,23.9199,264600.0
2012-04-12 15:50:00,36.06,36.08,36.06,36.08,152600.0,23.9199,23.9332,23.9199,23.9332,152600.0
2012-04-12 15:55:00,36.08,36.09,36.07,36.09,563800.0,23.9332,23.9398,23.9265,23.9398,563800.0
2012-04-13 09:30:00,36.11,36.25,36.11,36.25,417600.0,23.9531,24.0459,23.9531,24.0459,417600.0
2012-04-13 09:35:00,36.25,36.27,36.22,36.26,179200.0,24.0459,24.0592,24.026,24.0526,179200.0
2012-04-13 09:40:00,36.27,36.3,36.18,36.22,241800.0,24.0592,24.0791,23.9995,24.026,241800.0
2012-04-13 09:45:00,36.22,36.23,36.15,36.17,203400.0,24.026,24.0327,23.9796,23.9929,203400.0
2012-04-13 09:50:00,36.17,36.18,36.11,36.12,170600.0,23.9929,23.9995,23.9531,23.9597,170600.0
2012-04-13 09:55:00,36.12,36.13,36.06,36.07,151400.0,23.9597,23.9663,23.9199,23.9265,151400.0
2012-04-13 10:00:00,36.07,36.12,36.06,36.12,146000.0,23.9265,23.9597,23.9199,23.9597,146000.0
2012-04-13 10:05:00,36.11,36.12,36.08,36.08,120400.0,23.9531,23.9597,23.9332,23.9332,120400.0
2012-04-13 10:10:00,36.08,36.08,36.05,36.05,148800.0,23.9332,23.9332,23.9133,23.9133,148800.0
2012-04-13 10:15:00,36.06,36.07,36.02,36.02,147600.0,23.9199,23.9265,23.8934,23.8934,147600.0
2012-04-13 10:20:00,36.02,36.05,36.01,36.04,181400.0,23.8934,23.9133,23.8867,23.9066,181400.0
2012-04-13 10:25:00,36.04,36.09,36.03,36.09,136400.0,23.9066,23.9398,23.9,23.9398,136400.0
2012-04-13 10:30:00,36.09,36.12,36.09,36.1,125000.0,23.9398,23.9597,23.9398,23.9464,125000.0
2012-04-13 10:35:00,36.1,36.1,36.08,36.09,78200.0,23.9464,23.9464,23.9332,23.9398,78200.0
2012-04-13 10:40:00,36.08,36.1,36.08,36.1,56600.0,23.9332,23.9464,23.9332,23.9464,56600.0
2012-04-13 10:45:00,36.1,36.1,36.05,36.05,106400.0,23.9464,23.9464,23.9133,23.9133,106400.0
2012-04-13 10:50:00,36.05,36.06,36.03,36.05,67200.0,23.9133,23.9199,23.9,23.9133,67200.0
2012-04-13 10:55:00,36.04,36.04,36.02,36.04,44400.0,23.9066,23.9066,23.8934,23.9066,44400.0
2012-04-13 11:00:00,36.04,36.09,36.04,36.09,54600.0,23.9066,23.9398,23.9066,23.9398,54600.0
2012-04-13 11:05:00,36.09,36.1,36.09,36.09,55600.0,23.9398,23.9464,23.9398,23.9398,55600.0
2012-04-13 11:10:00,36.09,36.09,36.06,36.07,54200.0,23.9398,23.9398,23.9199,23.9265,54200.0
2012-04-13 11:15:00,36.07,36.09,36.06,36.07,73000.0,23.9265,23.9398,23.9199,23.9265,73000.0
2012-04-13 11:20:00,36.07,36.1,36.07,36.1,42000.0,23.9265,23.9464,23.9265,23.9464,42000.0
2012-04-13 11:25:00,36.1,36.1,36.08,36.09,55600.0,23.9464,23.9464,23.9332,23.9398,55600.0
2012-04-13 11:30:00,36.09,36.09,36.07,36.08,78400.0,23.9398,23.9398,23.9265,23.9332,78400.0
2012-04-13 11:35:00,36.08,36.12,36.08,36.12,77200.0,23.9332,23.9597,23.9332,23.9597,77200.0
2012-04-13 11:40:00,36.12,36.14,36.12,36.12,160800.0,23.9597,23.973,23.9597,23.9597,160800.0
2012-04-13 11:45:00,36.11,36.12,36.1,36.12,59800.0,23.9531,23.9597,23.9464,23.9597,59800.0
2012-04-13 11:50:00,36.12,36.12,36.12,36.12,60400.0,23.9597,23.9597,23.9597,23.9597,60400.0
2012-04-13 11:55:00,36.12,36.12,36.1,36.1,71200.0,23.9597,23.9597,23.9464,23.9464,71200.0
2012-04-13 12:00:00,36.11,36.11,36.1,36.11,55600.0,23.9531,23.9531,23.9464,23.9531,55600.0
2012-04-13 12:05:00,36.11,36.11,36.1,36.1,40800.0,23.9531,23.9531,23.9464,23.9464,40800.0
2012-04-13 12:10:00,36.1,36.1,36.08,36.08,61400.0,23.9464,23.9464,23.9332,23.9332,61400.0
2012-04-13 12:15:00,36.08,36.09,36.08,36.09,79400.0,23.9332,23.9398,23.9332,23.9398,79400.0
2012-04-13 12:20:00,36.09,36.1,36.09,36.1,27800.0,23.9398,23.9464,23.9398,23.9464,27800.0
2012-04-13 12:25:00,36.1,36.1,36.08,36.09,57000.0,23.9464,23.9464,23.9332,23.9398,57000.0
2012-04-13 12:30:00,36.09,36.13,36.09,36.12,58000.0,23.9398,23.9663,23.9398,23.9597,58000.0
2012-04-13 12:35:00,36.12,36.14,36.11,36.13,65800.0,23.9597,23.973,23.9531,23.9663,65800.0
2012-04-13 12:40:00,36.13,36.15,36.13,36.15,54000.0,23.9663,23.9796,23.9663,23.9796,54000.0
2012-04-13 12:45:00,36.15,36.17,36.15,36.17,48000.0,23.9796,23.9929,23.9796,23.9929,48000.0
2012-04-13 12:50:00,36.17,36.19,36.17,36.18,39400.0,23.9929,24.0061,23.9929,23.9995,39400.0
2012-04-13 12:55:00,36.18,36.19,36.17,36.18,104400.0,23.9995,24.0061,23.9929,23.9995,104400.0
2012-04-13 13:00:00,36.19,36.19,36.17,36.17,82600.0,24.0061,24.0061,23.9929,23.9929,82600.0
2012-04-13 13:05:00,36.17,36.17,36.14,36.15,82600.0,23.9929,23.9929,23.973,23.9796,82600.0
2012-04-13 13:10:00,36.15,36.17,36.15,36.17,47800.0,23.9796,23.9929,23.9796,23.9929,47800.0
2012-04-13 13:15:00,36.16,36.17,36.13,36.13,102800.0,23.9862,23.9929,23.9663,23.9663,102800.0
2012-04-13 13:20:00,36.13,36.15,36.13,36.14,44600.0,23.9663,23.9796,23.9663,23.973,44600.0
2012-04-13 13:25:00,36.14,36.15,36.13,36.15,40400.0,23.973,23.9796,23.9663,23.9796,40400.0
2012-04-13 13:30:00,36.15,36.15,36.14,36.15,23200.0,23.9796,23.9796,23.973,23.9796,23200.0
2012-04-13 13:35:00,36.15,36.16,36.14,36.15,93600.0,23.9796,23.9862,23.973,23.9796,93600.0
2012-04-13 13:40:00,36.14,36.15,36.13,36.15,50000.0,23.973,23.9796,23.9663,23.9796,50000.0
2012-04-13 13:45:00,36.15,36.17,36.15,36.15,120200.0,23.9796,23.9929,23.9796,23.9796,120200.0
2012-04-13 13:50:00,36.15,36.15,36.13,36.14,42000.0,23.9796,23.9796,23.9663,23.973,42000.0
2012-04-13 13:55:00,36.14,36.15,36.12,36.12,83000.0,23.973,23.9796,23.9597,23.9597,83000.0
2012-04-13 14:00:00,36.12,36.12,36.1,36.11,68800.0,23.9597,23.9597,23.9464,23.9531,68800.0
2012-04-13 14:05:00,36.1,36.12,36.1,36.11,57000.0,23.9464,23.9597,23.9464,23.9531,57000.0
2012-04-13 14:10:00,36.12,36.12,36.1,36.12,59400.0,23.9597,23.9597,23.9464,23.9597,59400.0
2012-04-13 14:15:00,36.11,36.12,36.09,36.1,89000.0,23.9531,23.9597,23.9398,23.9464,89000.0
2012-04-13 14:20:00,36.1,36.1,36.1,36.1,39400.0,23.9464,23.9464,23.9464,23.9464,39400.0
2012-04-13 14:25:00,36.1,36.1,36.07,36.08,57400.0,23.9464,23.9464,23.9265,23.9332,57400.0
2012-04-13 14:30:00,36.08,36.09,36.07,36.09,21000.0,23.9332,23.9398,23.9265,23.9398,21000.0
2012-04-13 14:35:00,36.09,36.1,36.08,36.1,79600.0,23.9398,23.9464,23.9332,23.9464,79600.0
2012-04-13 14:40:00,36.1,36.11,36.1,36.1,48600.0,23.9464,23.9531,23.9464,23.9464,48600.0
2012-04-13 14:45:00,36.1,36.13,36.1,36.12,58400.0,23.9464,23.9663,23.9464,23.9597,58400.0
2012-04-13 14:50:00,36.13,36.13,36.1,36.11,74800.0,23.9663,23.9663,23.9464,23.9531,74800.0
2012-04-13 14:55:00,36.11,36.12,36.1,36.11,30400.0,23.9531,23.9597,23.9464,23.9531,30400.0
2012-04-13 15:00:00,36.11,36.11,36.1,36.1,87600.0,23.9531,23.9531,23.9464,23.9464,87600.0
2012-04-13 15:05:00,36.1,36.13,36.1,36.13,119800.0,23.9464,23.9663,23.9464,23.9663,119800.0
2012-04-13 15:10:00,36.13,36.15,36.13,36.15,49000.0,23.9663,23.9796,23.9663,23.9796,49000.0
2012-04-13 15:15:00,36.15,36.16,36.15,36.16,32800.0,23.9796,23.9862,23.9796,23.9862,32800.0
2012-04-13 15:20:00,36.16,36.16,36.13,36.15,90400.0,23.9862,23.9862,23.9663,23.9796,90400.0
2012-04-13 15:25:00,36.14,36.15,36.12,36.13,52200.0,23.973,23.9796,23.9597,23.9663,52200.0
2012-04-13 15:30:00,36.13,36.13,36.07,36.07,130400.0,23.9663,23.9663,23.9265,23.9265,130400.0
2012-04-13 15:35:00,36.08,36.08,36.03,36.03,175800.0,23.9332,23.9332,23.9,23.9,175800.0
2012-04-13 15:40:00,36.04,36.07,36.03,36.05,128000.0,23.9066,23.9265,23.9,23.9133,128000.0
2012-04-13 15:45:00,36.05,36.05,35.99,36.02,497800.0,23.9133,23.9133,23.8735,23.8934,497800.0
2012-04-13 15:50:00,36.02,36.04,36.01,36.01,304000.0,23.8934,23.9066,23.8867,23.8867,304000.0
2012-04-13 15:55:00,36.01,36.03,35.97,35.99,916400.0,23.8867,23.9,23.8602,23.8735,916400.0
2012-04-16 09:30:00,36.11,36.21,36.08,36.17,314600.0,23.9531,24.0194,23.9332,23.9929,314600.0
2012-04-16 09:35:00,36.16,36.17,36.07,36.13,133000.0,23.9862,23.9929,23.9265,23.9663,133000.0
2012-04-16 09:40:00,36.13,36.23,36.13,36.2,165000.0,23.9663,24.0327,23.9663,24.0128,165000.0
2012-04-16 09:45:00,36.19,36.23,36.14,36.14,236800.0,24.0061,24.0327,23.973,23.973,236800.0
2012-04-16 09:50:00,36.14,36.2,36.13,36.19,158800.0,23.973,24.0128,23.9663,24.0061,158800.0
2012-04-16 09:55:00,36.19,36.22,36.18,36.19,121600.0,24.0061,24.026,23.9995,24.0061,121600.0
2012-04-16 10:00:00,36.19,36.22,36.17,36.2,202600.0,24.0061,24.026,23.9929,24.0128,202600.0
2012-04-16 10:05:00,36.2,36.24,36.2,36.24,172200.0,24.0128,24.0393,24.0128,24.0393,172200.0
2012-04-16 10:10:00,36.24,36.24,36.2,36.22,169800.0,24.0393,24.0393,24.0128,24.026,169800.0
2012-04-16 10:15:00,36.22,36.24,36.18,36.19,180000.0,24.026,24.0393,23.9995,24.0061,180000.0
2012-04-16 10:20:00,36.19,36.19,36.17,36.19,171200.0,24.0061,24.0061,23.9929,24.0061,171200.0
2012-04-16 10:25:00,36.19,36.22,36.19,36.21,128400.0,24.0061,24.026,24.0061,24.0194,128400.0
2012-04-16 10:30:00,36.21,36.21,36.18,36.19,90600.0,24.0194,24.0194,23.9995,24.0061,90600.0
2012-04-16 10:35:00,36.19,36.19,36.16,36.16,195200.0,24.0061,24.0061,23.9862,23.9862,195200.0
2012-04-16 10:40:00,36.16,36.22,36.15,36.21,145000.0,23.9862,24.026,23.9796,24.0194,145000.0
2012-04-16 10:45:00,36.21,36.22,36.2,36.2,113600.0,24.0194,24.026,24.0128,24.0128,113600.0
2012-04-16 10:50:00,36.2,36.27,36.2,36.27,256400.0,24.0128,24.0592,24.0128,24.0592,256400.0
2012-04-16 10:55:00,36.27,36.29,36.27,36.27,148600.0,24.0592,24.0725,24.0592,24.0592,148600.0
2012-04-16 11:00:00,36.27,36.27,36.23,36.23,91000.0,24.0592,24.0592,24.0327,24.0327,91000.0
2012-04-16 11:05:00,36.23,36.24,36.21,36.24,168200.0,24.0327,24.0393,24.0194,24.0393,168200.0
2012-04-16 11:10:00,36.24,36.29,36.24,36.29,98200.0,24.0393,24.0725,24.0393,24.0725,98200.0
2012-04-16 11:15:00,36.29,36.3,36.27,36.29,73200.0,24.0725,24.0791,24.0592,24.0725,73200.0
2012-04-16 11:20:00,36.29,36.34,36.29,36.34,143000.0,24.0725,24.1056,24.0725,24.1056,143000.0
2012-04-16 11:25:00,36.34,36.35,36.33,36.35,102200.0,24.1056,24.1123,24.099,24.1123,102200.0
2012-04-16 11:30:00,36.34,36.35,36.3,36.3,73600.0,24.1056,24.1123,24.0791,24.0791,73600.0
2012-04-16 11:35:00,36.3,36.3,36.27,36.29,89600.0,24.0791,24.0791,24.0592,24.0725,89600.0
2012-04-16 11:40:00,36.28,36.29,36.27,36.27,112800.0,24.0658,24.0725,24.0592,24.0592,112800.0
2012-04-16 11:45:00,36.27,36.27,36.26,36.27,72400.0,24.0592,24.0592,24.0526,24.0592,72400.0
2012-04-16 11:50:00,36.27,36.27,36.26,36.26,76800.0,24.0592,24.0592,24.0526,24.0526,76800.0
2012-04-16 11:55:00,36.26,36.27,36.26,36.27,23600.0,24.0526,24.0592,24.0526,24.0592,23600.0
2012-04-16 12:00:00,36.27,36.29,36.26,36.29,84000.0,24.0592,24.0725,24.0526,24.0725,84000.0
2012-04-16 12:05:00,36.29,36.31,36.29,36.31,29000.0,24.0725,24.0857,24.0725,24.0857,29000.0
2012-04-16 12:10:00,36.3,36.3,36.27,36.28,59400.0,24.0791,24.0791,24.0592,24.0658,59400.0
2012-04-16 12:15:00,36.28,36.29,36.27,36.28,71800.0,24.0658,24.0725,24.0592,24.0658,71800.0
2012-04-16 12:20:00,36.28,36.28,36.24,36.26,55800.0,24.0658,24.0658,24.0393,24.0526,55800.0
2012-04-16 12:25:00,36.26,36.27,36.25,36.25,123200.0,24.0526,24.0592,24.0459,24.0459,123200.0
2012-04-16 12:30:00,36.25,36.26,36.24,36.25,106000.0,24.0459,24.0526,24.0393,24.0459,106000.0
2012-04-16 12:35:00,36.25,36.25,36.23,36.23,81200.0,24.0459,24.0459,24.0327,24.0327,81200.0
2012-04-16 12:40:00,36.23,36.25,36.23,36.24,52400.0,24.0327,24.0459,24.0327,24.0393,52400.0
2012-04-16 12:45:00,36.24,36.25,36.24,36.24,78000.0,24.0393,24.0459,24.0393,24.0393,78000.0
2012-04-16 12:50:00,36.25,36.25,36.24,36.24,36200.0,24.0459,24.0459,24.0393,24.0393,36200.0
2012-04-16 12:55:00,36.24,36.28,36.24,36.27,142600.0,24.0393,24.0658,24.0393,24.0592,142600.0
2012-04-16 13:00:00,36.28,36.28,36.27,36.27,63200.0,24.0658,24.0658,24.0592,24.0592,63200.0
2012-04-16 13:05:00,36.27,36.3,36.27,36.3,49600.0,24.0592,24.0791,24.0592,24.0791,49600.0
2012-04-16 13:10:00,36.3,36.3,36.27,36.27,90000.0,24.0791,24.0791,24.0592,24.0592,90000.0
2012-04-16 13:15:00,36.27,36.28,36.25,36.26,156200.0,24.0592,24.0658,24.0459,24.0526,156200.0
2012-04-16 13:20:00,36.27,36.27,36.24,36.24,68400.0,24.0592,24.0592,24.0393,24.0393,68400.0
2012-04-16 13:25:00,36.24,36.25,36.24,36.24,98400.0,24.0393,24.0459,24.0393,24.0393,98400.0
2012-04-16 13:30:00,36.24,36.26,36.24,36.26,114600.0,24.0393,24.0526,24.0393,24.0526,114600.0
2012-04-16 13:35:00,36.26,36.27,36.26,36.27,133200.0,24.0526,24.0592,24.0526,24.0592,133200.0
2012-04-16 13:40:00,36.27,36.3,36.27,36.3,105200.0,24.0592,24.0791,24.0592,24.0791,105200.0
2012-04-16 13:45:00,36.3,36.32,36.29,36.31,120800.0,24.0791,24.0924,24.0725,24.0857,120800.0
2012-04-16 13:50:00,36.31,36.31,36.27,36.29,176800.0,24.0857,24.0857,24.0592,24.0725,176800.0
2012-04-16 13:55:00,36.29,36.29,36.27,36.27,128200.0,24.0725,24.0725,24.0592,24.0592,128200.0
2012-04-16 14:00:00,36.27,36.28,36.26,36.26,161400.0,24.0592,24.0658,24.0526,24.0526,161400.0
2012-04-16 14:05:00,36.26,36.28,36.26,36.28,173400.0,24.0526,24.0658,24.0526,24.0658,173400.0
2012-04-16 14:10:00,36.27,36.28,36.26,36.27,104200.0,24.0592,24.0658,24.0526,24.0592,104200.0
2012-04-16 14:15:00,36.27,36.27,36.25,36.26,179000.0,24.0592,24.0592,24.0459,24.0526,179000.0
2012-04-16 14:20:00,36.25,36.27,36.25,36.27,327600.0,24.0459,24.0592,24.0459,24.0592,327600.0
2012-04-16 14:25:00,36.27,36.27,36.24,36.24,109200.0,24.0592,24.0592,24.0393,24.0393,109200.0
2012-04-16 14:30:00,36.24,36.25,36.24,36.24,136200.0,24.0393,24.0459,24.0393,24.0393,136200.0
2012-04-16 14:35:00,36.24,36.24,36.23,36.24,142600.0,24.0393,24.0393,24.0327,24.0393,142600.0
2012-04-16 14:40:00,36.24,36.27,36.23,36.27,276800.0,24.0393,24.0592,24.0327,24.0592,276800.0
2012-04-16 14:45:00,36.27,36.29,36.27,36.29,81200.0,24.0592,24.0725,24.0592,24.0725,81200.0
2012-04-16 14:50:00,36.29,36.32,36.29,36.3,160400.0,24.0725,24.0924,24.0725,24.0791,160400.0
2012-04-16 14:55:00,36.3,36.3,36.27,36.27,75400.0,24.0791,24.0791,24.0592,24.0592,75400.0
2012-04-16 15:00:00,36.27,36.27,36.26,36.26,60800.0,24.0592,24.0592,24.0526,24.0526,60800.0
2012-04-16 15:05:00,36.26,36.29,36.26,36.27,102000.0,24.0526,24.0725,24.0526,24.0592,102000.0
2012-04-16 15:10:00,36.28,36.3,36.27,36.3,59600.0,24.0658,24.0791,24.0592,24.0791,59600.0
2012-04-16 15:15:00,36.3,36.33,36.29,36.32,213200.0,24.0791,24.099,24.0725,24.0924,213200.0
2012-04-16 15:20:00,36.31,36.33,36.31,36.33,123800.0,24.0857,24.099,24.0857,24.099,123800.0
2012-04-16 15:25:00,36.33,36.35,36.3,36.34,374400.0,24.099,24.1123,24.0791,24.1056,374400.0
2012-04-16 15:30:00,36.34,36.36,36.34,36.36,326800.0,24.1056,24.1189,24.1056,24.1189,326800.0
2012-04-16 15:35:00,36.35,36.37,36.35,36.35,377600.0,24.1123,24.1255,24.1123,24.1123,377600.0
2012-04-16 15:40:00,36.35,36.4,36.34,36.34,914800.0,24.1123,24.1454,24.1056,24.1056,914800.0
2012-04-16 15:45:00,36.34,36.34,36.31,36.31,332200.0,24.1056,24.1056,24.0857,24.0857,332200.0
2012-04-16 15:50:00,36.32,36.32,36.27,36.28,353600.0,24.0924,24.0924,24.0592,24.0658,353600.0
2012-04-16 15:55:00,36.27,36.31,36.24,36.24,827800.0,24.0592,24.0857,24.0393,24.0393,827800.0
2012-04-17 09:30:00,36.59,36.92,36.59,36.92,1058600.0,24.2715,24.4904,24.2715,24.4904,1058600.0
2012-04-17 09:35:00,36.92,37.1,36.86,36.92,1375800.0,24.4904,24.6098,24.4506,24.4904,1375800.0
2012-04-17 09:40:00,36.92,36.95,36.8,36.85,586800.0,24.4904,24.5103,24.4108,24.4439,586800.0
2012-04-17 09:45:00,36.85,36.99,36.84,36.95,373600.0,24.4439,24.5368,24.4373,24.5103,373600.0
2012-04-17 09:50:00,36.95,36.98,36.88,36.95,403600.0,24.5103,24.5302,24.4638,24.5103,403600.0
2012-04-17 09:55:00,36.94,36.99,36.93,36.95,550200.0,24.5036,24.5368,24.497,24.5103,550200.0
2012-04-17 10:00:00,36.94,37.0,36.91,36.92,853000.0,24.5036,24.5434,24.4837,24.4904,853000.0
2012-04-17 10:05:00,36.92,37.05,36.9,37.02,623000.0,24.4904,24.5766,24.4771,24.5567,623000.0
2012-04-17 10:10:00,37.01,37.08,37.0,37.07,333000.0,24.5501,24.5965,24.5434,24.5899,333000.0
2012-04-17 10:15:00,37.07,37.15,37.07,37.1,631000.0,24.5899,24.6429,24.5899,24.6098,631000.0
2012-04-17 10:20:00,37.1,37.14,37.09,37.13,300000.0,24.6098,24.6363,24.6031,24.6297,300000.0
2012-04-17 10:25:00,37.13,37.15,37.1,37.12,250600.0,24.6297,24.6429,24.6098,24.623,250600.0
2012-04-17 10:30:00,37.11,37.13,37.1,37.13,341400.0,24.6164,24.6297,24.6098,24.6297,341400.0
2012-04-17 10:35:00,37.13,37.13,37.07,37.13,424000.0,24.6297,24.6297,24.5899,24.6297,424000.0
2012-04-17 10:40:00,37.13,37.15,37.1,37.13,254800.0,24.6297,24.6429,24.6098,24.6297,254800.0
2012-04-17 10:45:00,37.13,37.15,37.11,37.14,286200.0,24.6297,24.6429,24.6164,24.6363,286200.0
2012-04-17 10:50:00,37.14,37.23,37.14,37.21,400000.0,24.6363,24.696,24.6363,24.6827,400000.0
2012-04-17 10:55:00,37.21,37.24,37.19,37.22,259200.0,24.6827,24.7026,24.6695,24.6894,259200.0
2012-04-17 11:00:00,37.22,37.24,37.22,37.23,218600.0,24.6894,24.7026,24.6894,24.696,218600.0
2012-04-17 11:05:00,37.24,37.24,37.16,37.17,368600.0,24.7026,24.7026,24.6496,24.6562,368600.0
2012-04-17 11:10:00,37.17,37.2,37.16,37.16,184400.0,24.6562,24.6761,24.6496,24.6496,184400.0
2012-04-17 11:15:00,37.16,37.18,37.13,37.17,227400.0,24.6496,24.6628,24.6297,24.6562,227400.0
2012-04-17 11:20:00,37.17,37.18,37.15,37.16,156800.0,24.6562,24.6628,24.6429,24.6496,156800.0
2012-04-17 11:25:00,37.16,37.18,37.15,37.17,176000.0,24.6496,24.6628,24.6429,24.6562,176000.0
2012-04-17 11:30:00,37.17,37.17,37.14,37.17,145600.0,24.6562,24.6562,24.6363,24.6562,145600.0
2012-04-17 11:35:00,37.17,37.18,37.15,37.17,152400.0,24.6562,24.6628,24.6429,24.6562,152400.0
2012-04-17 11:40:00,37.17,37.18,37.15,37.15,105200.0,24.6562,24.6628,24.6429,24.6429,105200.0
2012-04-17 11:45:00,37.15,37.19,37.14,37.17,268800.0,24.6429,24.6695,24.6363,24.6562,268800.0
2012-04-17 11:50:00,37.17,37.2,37.16,37.2,109400.0,24.6562,24.6761,24.6496,24.6761,109400.0
2012-04-17 11:55:00,37.2,37.2,37.17,37.18,107800.0,24.6761,24.6761,24.6562,24.6628,107800.0
2012-04-17 12:00:00,37.18,37.2,37.18,37.19,110200.0,24.6628,24.6761,24.6628,24.6695,110200.0
2012-04-17 12:05:00,37.19,37.2,37.17,37.2,125000.0,24.6695,24.6761,24.6562,24.6761,125000.0
2012-04-17 12:10:00,37.19,37.22,37.15,37.2,130600.0,24.6695,24.6894,24.6429,24.6761,130600.0
2012-04-17 12:15:00,37.2,37.2,37.17,37.2,224800.0,24.6761,24.6761,24.6562,24.6761,224800.0
2012-04-17 12:20:00,37.2,37.2,37.16,37.18,114800.0,24.6761,24.6761,24.6496,24.6628,114800.0
2012-04-17 12:25:00,37.18,37.18,37.16,37.17,62400.0,24.6628,24.6628,24.6496,24.6562,62400.0
2012-04-17 12:30:00,37.18,37.21,37.17,37.2,106000.0,24.6628,24.6827,24.6562,24.6761,106000.0
2012-04-17 12:35:00,37.2,37.23,37.19,37.22,191000.0,24.6761,24.696,24.6695,24.6894,191000.0
2012-04-17 12:40:00,37.22,37.22,37.2,37.21,72600.0,24.6894,24.6894,24.6761,24.6827,72600.0
2012-04-17 12:45:00,37.22,37.23,37.19,37.19,86000.0,24.6894,24.696,24.6695,24.6695,86000.0
2012-04-17 12:50:00,37.19,37.21,37.17,37.17,148800.0,24.6695,24.6827,24.6562,24.6562,148800.0
2012-04-17 12:55:00,37.17,37.17,37.16,37.17,49800.0,24.6562,24.6562,24.6496,24.6562,49800.0
2012-04-17 13:00:00,37.17,37.18,37.15,37.16,114400.0,24.6562,24.6628,24.6429,24.6496,114400.0
2012-04-17 13:05:00,37.17,37.17,37.15,37.17,80000.0,24.6562,24.6562,24.6429,24.6562,80000.0
2012-04-17 13:10:00,37.17,37.21,37.17,37.2,110200.0,24.6562,24.6827,24.6562,24.6761,110200.0
2012-04-17 13:15:00,37.2,37.22,37.18,37.18,80200.0,24.6761,24.6894,24.6628,24.6628,80200.0
2012-04-17 13:20:00,37.19,37.2,37.18,37.19,36800.0,24.6695,24.6761,24.6628,24.6695,36800.0
2012-04-17 13:25:00,37.19,37.22,37.18,37.21,86600.0,24.6695,24.6894,24.6628,24.6827,86600.0
2012-04-17 13:30:00,37.21,37.23,37.21,37.22,59200.0,24.6827,24.696,24.6827,24.6894,59200.0
2012-04-17 13:35:00,37.22,37.22,37.21,37.21,34600.0,24.6894,24.6894,24.6827,24.6827,34600.0
2012-04-17 13:40:00,37.21,37.23,37.21,37.21,105000.0,24.6827,24.696,24.6827,24.6827,105000.0
2012-04-17 13:45:00,37.22,37.23,37.21,37.22,87400.0,24.6894,24.696,24.6827,24.6894,87400.0
2012-04-17 13:50:00,37.23,37.23,37.21,37.21,60200.0,24.696,24.696,24.6827,24.6827,60200.0
2012-04-17 13:55:00,37.21,37.22,37.2,37.21,90600.0,24.6827,24.6894,24.6761,24.6827,90600.0
2012-04-17 14:00:00,37.21,37.21,37.18,37.19,156000.0,24.6827,24.6827,24.6628,24.6695,156000.0
2012-04-17 14:05:00,37.19,37.2,37.15,37.16,135000.0,24.6695,24.6761,24.6429,24.6496,135000.0
2012-04-17 14:10:00,37.16,37.17,37.13,37.17,194200.0,24.6496,24.6562,24.6297,24.6562,194200.0
2012-04-17 14:15:00,37.17,37.19,37.16,37.19,133400.0,24.6562,24.6695,24.6496,24.6695,133400.0
2012-04-17 14:20:00,37.19,37.2,37.18,37.18,88200.0,24.6695,24.6761,24.6628,24.6628,88200.0
2012-04-17 14:25:00,37.18,37.18,37.16,37.16,94000.0,24.6628,24.6628,24.6496,24.6496,94000.0
2012-04-17 14:30:00,37.16,37.19,37.16,37.18,150600.0,24.6496,24.6695,24.6496,24.6628,150600.0
2012-04-17 14:35:00,37.18,37.18,37.15,37.17,217400.0,24.6628,24.6628,24.6429,24.6562,217400.0
2012-04-17 14:40:00,37.17,37.17,37.15,37.17,120800.0,24.6562,24.6562,24.6429,24.6562,120800.0
2012-04-17 14:45:00,37.17,37.17,37.1,37.11,215600.0,24.6562,24.6562,24.6098,24.6164,215600.0
2012-04-17 14:50:00,37.1,37.13,37.06,37.08,289800.0,24.6098,24.6297,24.5832,24.5965,289800.0
2012-04-17 14:55:00,37.08,37.11,37.08,37.1,154000.0,24.5965,24.6164,24.5965,24.6098,154000.0
2012-04-17 15:00:00,37.1,37.12,37.09,37.1,198400.0,24.6098,24.623,24.6031,24.6098,198400.0
2012-04-17 15:05:00,37.1,37.1,37.07,37.07,184600.0,24.6098,24.6098,24.5899,24.5899,184600.0
2012-04-17 15:10:00,37.07,37.09,37.05,37.06,165800.0,24.5899,24.6031,24.5766,24.5832,165800.0
2012-04-17 15:15:00,37.06,37.08,37.03,37.05,158800.0,24.5832,24.5965,24.5633,24.5766,158800.0
2012-04-17 15:20:00,37.05,37.08,37.04,37.07,140800.0,24.5766,24.5965,24.57,24.5899,140800.0
2012-04-17 15:25:00,37.07,37.08,37.04,37.07,213800.0,24.5899,24.5965,24.57,24.5899,213800.0
2012-04-17 15:30:00,37.08,37.08,37.05,37.05,275800.0,24.5965,24.5965,24.5766,24.5766,275800.0
2012-04-17 15:35:00,37.05,37.06,36.97,36.98,729800.0,24.5766,24.5832,24.5235,24.5302,729800.0
2012-04-17 15:40:00,36.98,36.99,36.96,36.99,343000.0,24.5302,24.5368,24.5169,24.5368,343000.0
2012-04-17 15:45:00,36.99,37.02,36.97,36.97,445400.0,24.5368,24.5567,24.5235,24.5235,445400.0
2012-04-17 15:50:00,36.97,37.01,36.96,36.99,487800.0,24.5235,24.5501,24.5169,24.5368,487800.0
2012-04-17 15:55:00,36.99,37.0,36.96,36.97,1020400.0,24.5368,24.5434,24.5169,24.5235,1020400.0
2012-04-18 09:30:00,36.97,37.04,36.87,37.04,496800.0,24.5235,24.57,24.4572,24.57,496800.0
2012-04-18 09:35:00,37.04,37.09,37.01,37.02,233600.0,24.57,24.6031,24.5501,24.5567,233600.0
2012-04-18 09:40:00,37.02,37.07,37.01,37.06,179200.0,24.5567,24.5899,24.5501,24.5832,179200.0
2012-04-18 09:45:00,37.06,37.07,37.02,37.04,280400.0,24.5832,24.5899,24.5567,24.57,280400.0
2012-04-18 09:50:00,37.05,37.07,37.04,37.06,114000.0,24.5766,24.5899,24.57,24.5832,114000.0
2012-04-18 09:55:00,37.06,37.07,37.02,37.05,170000.0,24.5832,24.5899,24.5567,24.5766,170000.0
2012-04-18 10:00:00,37.05,37.05,36.98,36.99,190600.0,24.5766,24.5766,24.5302,24.5368,190600.0
2012-04-18 10:05:00,36.99,37.01,36.98,36.99,168000.0,24.5368,24.5501,24.5302,24.5368,168000.0
2012-04-18 10:10:00,36.99,37.02,36.99,37.02,163200.0,24.5368,24.5567,24.5368,24.5567,163200.0
2012-04-18 10:15:00,37.02,37.06,37.02,37.05,166800.0,24.5567,24.5832,24.5567,24.5766,166800.0
2012-04-18 10:20:00,37.05,37.05,37.0,37.01,91200.0,24.5766,24.5766,24.5434,24.5501,91200.0
2012-04-18 10:25:00,37.01,37.02,37.0,37.02,141600.0,24.5501,24.5567,24.5434,24.5567,141600.0
2012-04-18 10:30:00,37.02,37.03,37.0,37.01,99800.0,24.5567,24.5633,24.5434,24.5501,99800.0
2012-04-18 10:35:00,37.0,37.06,37.0,37.05,142800.0,24.5434,24.5832,24.5434,24.5766,142800.0
2012-04-18 10:40:00,37.05,37.07,37.05,37.06,71200.0,24.5766,24.5899,24.5766,24.5832,71200.0
2012-04-18 10:45:00,37.06,37.07,37.06,37.06,69000.0,24.5832,24.5899,24.5832,24.5832,69000.0
2012-04-18 10:50:00,37.06,37.06,37.04,37.05,55600.0,24.5832,24.5832,24.57,24.5766,55600.0
2012-04-18 10:55:00,37.05,37.05,37.02,37.02,110000.0,24.5766,24.5766,24.5567,24.5567,110000.0
2012-04-18 11:00:00,37.02,37.03,37.02,37.03,63000.0,24.5567,24.5633,24.5567,24.5633,63000.0
2012-04-18 11:05:00,37.03,37.03,36.95,36.97,342400.0,24.5633,24.5633,24.5103,24.5235,342400.0
2012-04-18 11:10:00,36.97,36.97,36.95,36.96,110000.0,24.5235,24.5235,24.5103,24.5169,110000.0
2012-04-18 11:15:00,36.96,36.98,36.94,36.96,224200.0,24.5169,24.5302,24.5036,24.5169,224200.0
2012-04-18 11:20:00,36.96,36.97,36.95,36.97,94200.0,24.5169,24.5235,24.5103,24.5235,94200.0
2012-04-18 11:25:00,36.97,36.98,36.96,36.98,116400.0,24.5235,24.5302,24.5169,24.5302,116400.0
2012-04-18 11:30:00,36.98,36.99,36.98,36.99,71600.0,24.5302,24.5368,24.5302,24.5368,71600.0
2012-04-18 11:35:00,36.99,37.01,36.99,37.0,63200.0,24.5368,24.5501,24.5368,24.5434,63200.0
2012-04-18 11:40:00,37.0,37.02,37.0,37.01,125600.0,24.5434,24.5567,24.5434,24.5501,125600.0
2012-04-18 11:45:00,37.01,37.06,37.01,37.06,183000.0,24.5501,24.5832,24.5501,24.5832,183000.0
2012-04-18 11:50:00,37.06,37.08,37.04,37.08,173800.0,24.5832,24.5965,24.57,24.5965,173800.0
2012-04-18 11:55:00,37.08,37.1,37.08,37.1,103200.0,24.5965,24.6098,24.5965,24.6098,103200.0
2012-04-18 12:00:00,37.1,37.13,37.1,37.12,118200.0,24.6098,24.6297,24.6098,24.623,118200.0
2012-04-18 12:05:00,37.12,37.13,37.1,37.12,70600.0,24.623,24.6297,24.6098,24.623,70600.0
2012-04-18 12:10:00,37.11,37.12,37.11,37.12,90400.0,24.6164,24.623,24.6164,24.623,90400.0
2012-04-18 12:15:00,37.11,37.12,37.1,37.1,43200.0,24.6164,24.623,24.6098,24.6098,43200.0
2012-04-18 12:20:00,37.09,37.1,37.09,37.1,59000.0,24.6031,24.6098,24.6031,24.6098,59000.0
2012-04-18 12:25:00,37.1,37.1,37.09,37.09,88600.0,24.6098,24.6098,24.6031,24.6031,88600.0
2012-04-18 12:30:00,37.09,37.1,37.09,37.1,82400.0,24.6031,24.6098,24.6031,24.6098,82400.0
2012-04-18 12:35:00,37.1,37.13,37.1,37.12,78000.0,24.6098,24.6297,24.6098,24.623,78000.0
2012-04-18 12:40:00,37.13,37.14,37.12,37.13,101800.0,24.6297,24.6363,24.623,24.6297,101800.0
2012-04-18 12:45:00,37.13,37.15,37.11,37.12,86600.0,24.6297,24.6429,24.6164,24.623,86600.0
2012-04-18 12:50:00,37.12,37.12,37.1,37.12,37200.0,24.623,24.623,24.6098,24.623,37200.0
2012-04-18 12:55:00,37.12,37.12,37.1,37.1,97600.0,24.623,24.623,24.6098,24.6098,97600.0
2012-04-18 13:00:00,37.1,37.1,37.09,37.1,48800.0,24.6098,24.6098,24.6031,24.6098,48800.0
2012-04-18 13:05:00,37.1,37.13,37.1,37.12,63400.0,24.6098,24.6297,24.6098,24.623,63400.0
2012-04-18 13:10:00,37.12,37.13,37.11,37.12,73800.0,24.623,24.6297,24.6164,24.623,73800.0
2012-04-18 13:15:00,37.11,37.11,37.07,37.08,126400.0,24.6164,24.6164,24.5899,24.5965,126400.0
2012-04-18 13:20:00,37.08,37.1,37.08,37.09,67600.0,24.5965,24.6098,24.5965,24.6031,67600.0
2012-04-18 13:25:00,37.09,37.09,37.05,37.05,129800.0,24.6031,24.6031,24.5766,24.5766,129800.0
2012-04-18 13:30:00,37.04,37.05,37.04,37.05,114600.0,24.57,24.5766,24.57,24.5766,114600.0
2012-04-18 13:35:00,37.05,37.05,37.04,37.04,42400.0,24.5766,24.5766,24.57,24.57,42400.0
2012-04-18 13:40:00,37.04,37.05,37.04,37.04,86600.0,24.57,24.5766,24.57,24.57,86600.0
2012-04-18 13:45:00,37.04,37.05,37.04,37.05,34600.0,24.57,24.5766,24.57,24.5766,34600.0
2012-04-18 13:50:00,37.05,37.07,37.05,37.07,67800.0,24.5766,24.5899,24.5766,24.5899,67800.0
2012-04-18 13:55:00,37.06,37.07,37.05,37.06,113200.0,24.5832,24.5899,24.5766,24.5832,113200.0
2012-04-18 14:00:00,37.06,37.08,37.06,37.07,132400.0,24.5832,24.5965,24.5832,24.5899,132400.0
2012-04-18 14:05:00,37.08,37.08,37.06,37.07,122800.0,24.5965,24.5965,24.5832,24.5899,122800.0
2012-04-18 14:10:00,37.07,37.09,37.06,37.09,155200.0,24.5899,24.6031,24.5832,24.6031,155200.0
2012-04-18 14:15:00,37.09,37.1,37.09,37.1,61000.0,24.6031,24.6098,24.6031,24.6098,61000.0
2012-04-18 14:20:00,37.1,37.13,37.1,37.13,153400.0,24.6098,24.6297,24.6098,24.6297,153400.0
2012-04-18 14:25:00,37.13,37.13,37.1,37.12,89600.0,24.6297,24.6297,24.6098,24.623,89600.0
2012-04-18 14:30:00,37.12,37.13,37.12,37.13,60800.0,24.623,24.6297,24.623,24.6297,60800.0
2012-04-18 14:35:00,37.13,37.14,37.12,37.13,79800.0,24.6297,24.6363,24.623,24.6297,79800.0
2012-04-18 14:40:00,37.14,37.15,37.1,37.15,251800.0,24.6363,24.6429,24.6098,24.6429,251800.0
2012-04-18 14:45:00,37.14,37.15,37.14,37.15,74200.0,24.6363,24.6429,24.6363,24.6429,74200.0
2012-04-18 14:50:00,37.14,37.15,37.14,37.14,45400.0,24.6363,24.6429,24.6363,24.6363,45400.0
2012-04-18 14:55:00,37.14,37.15,37.1,37.12,130600.0,24.6363,24.6429,24.6098,24.623,130600.0
2012-04-18 15:00:00,37.13,37.17,37.13,37.17,216000.0,24.6297,24.6562,24.6297,24.6562,216000.0
2012-04-18 15:05:00,37.17,37.18,37.12,37.13,99000.0,24.6562,24.6628,24.623,24.6297,99000.0
2012-04-18 15:10:00,37.12,37.17,37.12,37.16,211000.0,24.623,24.6562,24.623,24.6496,211000.0
2012-04-18 15:15:00,37.16,37.17,37.13,37.13,163800.0,24.6496,24.6562,24.6297,24.6297,163800.0
2012-04-18 15:20:00,37.13,37.15,37.13,37.13,60200.0,24.6297,24.6429,24.6297,24.6297,60200.0
2012-04-18 15:25:00,37.13,37.13,37.1,37.1,100800.0,24.6297,24.6297,24.6098,24.6098,100800.0
2012-04-18 15:30:00,37.1,37.12,37.1,37.1,72600.0,24.6098,24.623,24.6098,24.6098,72600.0
2012-04-18 15:35:00,37.1,37.1,37.08,37.1,155400.0,24.6098,24.6098,24.5965,24.6098,155400.0
2012-04-18 15:40:00,37.09,37.13,37.08,37.13,234800.0,24.6031,24.6297,24.5965,24.6297,234800.0
2012-04-18 15:45:00,37.13,37.13,37.08,37.09,259200.0,24.6297,24.6297,24.5965,24.6031,259200.0
2012-04-18 15:50:00,37.08,37.09,37.06,37.06,234600.0,24.5965,24.6031,24.5832,24.5832,234600.0
2012-04-18 15:55:00,37.07,37.09,37.06,37.08,570800.0,24.5899,24.6031,24.5832,24.5965,570800.0
2012-04-19 09:30:00,37.15,37.17,37.03,37.06,360800.0,24.6429,24.6562,24.5633,24.5832,360800.0
2012-04-19 09:35:00,37.06,37.08,37.01,37.05,172400.0,24.5832,24.5965,24.5501,24.5766,172400.0
2012-04-19 09:40:00,37.07,37.07,37.01,37.04,127000.0,24.5899,24.5899,24.5501,24.57,127000.0
2012-04-19 09:45:00,37.05,37.08,37.03,37.04,114000.0,24.5766,24.5965,24.5633,24.57,114000.0
2012-04-19 09:50:00,37.05,37.07,37.04,37.06,87800.0,24.5766,24.5899,24.57,24.5832,87800.0
2012-04-19 09:55:00,37.06,37.06,37.04,37.06,69000.0,24.5832,24.5832,24.57,24.5832,69000.0
2012-04-19 10:00:00,37.05,37.08,37.0,37.01,266800.0,24.5766,24.5965,24.5434,24.5501,266800.0
2012-04-19 10:05:00,37.0,37.0,36.87,36.9,403800.0,24.5434,24.5434,24.4572,24.4771,403800.0
2012-04-19 10:10:00,36.9,36.94,36.89,36.91,140000.0,24.4771,24.5036,24.4705,24.4837,140000.0
2012-04-19 10:15:00,36.91,36.93,36.89,36.93,148200.0,24.4837,24.497,24.4705,24.497,148200.0
2012-04-19 10:20:00,36.93,36.93,36.88,36.89,174400.0,24.497,24.497,24.4638,24.4705,174400.0
2012-04-19 10:25:00,36.89,36.91,36.88,36.89,71600.0,24.4705,24.4837,24.4638,24.4705,71600.0
2012-04-19 10:30:00,36.89,36.95,36.89,36.95,102400.0,24.4705,24.5103,24.4705,24.5103,102400.0
2012-04-19 10:35:00,36.94,36.98,36.94,36.96,113200.0,24.5036,24.5302,24.5036,24.5169,113200.0
2012-04-19 10:40:00,36.96,37.02,36.96,37.02,145000.0,24.5169,24.5567,24.5169,24.5567,145000.0
2012-04-19 10:45:00,37.02,37.02,36.99,37.01,132000.0,24.5567,24.5567,24.5368,24.5501,132000.0
2012-04-19 10:50:00,37.01,37.02,37.0,37.01,44400.0,24.5501,24.5567,24.5434,24.5501,44400.0
2012-04-19 10:55:00,37.02,37.03,37.01,37.02,60200.0,24.5567,24.5633,24.5501,24.5567,60200.0
2012-04-19 11:00:00,37.01,37.01,36.99,37.01,67800.0,24.5501,24.5501,24.5368,24.5501,67800.0
2012-04-19 11:05:00,37.0,37.05,37.0,37.02,67000.0,24.5434,24.5766,24.5434,24.5567,67000.0
2012-04-19 11:10:00,37.03,37.03,37.01,37.01,58000.0,24.5633,24.5633,24.5501,24.5501,58000.0
2012-04-19 11:15:00,37.01,37.02,36.99,36.99,35800.0,24.5501,24.5567,24.5368,24.5368,35800.0
2012-04-19 11:20:00,36.99,37.02,36.97,36.98,82800.0,24.5368,24.5567,24.5235,24.5302,82800.0
2012-04-19 11:25:00,36.97,36.99,36.97,36.99,77000.0,24.5235,24.5368,24.5235,24.5368,77000.0
2012-04-19 11:30:00,36.99,36.99,36.94,36.95,80000.0,24.5368,24.5368,24.5036,24.5103,80000.0
2012-04-19 11:35:00,36.95,36.97,36.94,36.96,41000.0,24.5103,24.5235,24.5036,24.5169,41000.0
2012-04-19 11:40:00,36.96,36.97,36.96,36.96,59000.0,24.5169,24.5235,24.5169,24.5169,59000.0
2012-04-19 11:45:00,36.96,36.96,36.94,36.96,43200.0,24.5169,24.5169,24.5036,24.5169,43200.0
2012-04-19 11:50:00,36.96,36.99,36.96,36.99,75200.0,24.5169,24.5368,24.5169,24.5368,75200.0
2012-04-19 11:55:00,36.99,37.0,36.99,36.99,66600.0,24.5368,24.5434,24.5368,24.5368,66600.0
2012-04-19 12:00:00,36.99,36.99,36.95,36.95,91600.0,24.5368,24.5368,24.5103,24.5103,91600.0
2012-04-19 12:05:00,36.95,36.95,36.89,36.89,132200.0,24.5103,24.5103,24.4705,24.4705,132200.0
2012-04-19 12:10:00,36.9,36.91,36.88,36.91,73600.0,24.4771,24.4837,24.4638,24.4837,73600.0
2012-04-19 12:15:00,36.91,36.91,36.88,36.88,87800.0,24.4837,24.4837,24.4638,24.4638,87800.0
2012-04-19 12:20:00,36.88,36.89,36.87,36.87,67200.0,24.4638,24.4705,24.4572,24.4572,67200.0
2012-04-19 12:25:00,36.88,36.88,36.85,36.87,91800.0,24.4638,24.4638,24.4439,24.4572,91800.0
2012-04-19 12:30:00,36.87,36.87,36.84,36.85,88400.0,24.4572,24.4572,24.4373,24.4439,88400.0
2012-04-19 12:35:00,36.85,36.87,36.85,36.87,69000.0,24.4439,24.4572,24.4439,24.4572,69000.0
2012-04-19 12:40:00,36.87,36.88,36.84,36.85,79000.0,24.4572,24.4638,24.4373,24.4439,79000.0
2012-04-19 12:45:00,36.85,36.88,36.85,36.87,69000.0,24.4439,24.4638,24.4439,24.4572,69000.0
2012-04-19 12:50:00,36.87,36.88,36.87,36.88,53400.0,24.4572,24.4638,24.4572,24.4638,53400.0
2012-04-19 12:55:00,36.88,36.9,36.87,36.88,90400.0,24.4638,24.4771,24.4572,24.4638,90400.0
2012-04-19 13:00:00,36.88,36.88,36.86,36.88,64200.0,24.4638,24.4638,24.4506,24.4638,64200.0
2012-04-19 13:05:00,36.88,36.89,36.87,36.87,82400.0,24.4638,24.4705,24.4572,24.4572,82400.0
2012-04-19 13:10:00,36.88,36.88,36.83,36.84,107200.0,24.4638,24.4638,24.4307,24.4373,107200.0
2012-04-19 13:15:00,36.83,36.85,36.83,36.83,86800.0,24.4307,24.4439,24.4307,24.4307,86800.0
2012-04-19 13:20:00,36.83,36.85,36.8,36.81,141600.0,24.4307,24.4439,24.4108,24.4174,141600.0
2012-04-19 13:25:00,36.81,36.84,36.8,36.84,78000.0,24.4174,24.4373,24.4108,24.4373,78000.0
2012-04-19 13:30:00,36.84,36.85,36.83,36.85,68400.0,24.4373,24.4439,24.4307,24.4439,68400.0
2012-04-19 13:35:00,36.85,36.87,36.85,36.85,129000.0,24.4439,24.4572,24.4439,24.4439,129000.0
2012-04-19 13:40:00,36.85,36.85,36.82,36.83,77400.0,24.4439,24.4439,24.424,24.4307,77400.0
2012-04-19 13:45:00,36.83,36.83,36.8,36.8,84600.0,24.4307,24.4307,24.4108,24.4108,84600.0
2012-04-19 13:50:00,36.8,36.81,36.77,36.78,166800.0,24.4108,24.4174,24.3909,24.3975,166800.0
2012-04-19 13:55:00,36.79,36.8,36.77,36.77,96800.0,24.4041,24.4108,24.3909,24.3909,96800.0
2012-04-19 14:00:00,36.77,36.81,36.77,36.81,56200.0,24.3909,24.4174,24.3909,24.4174,56200.0
2012-04-19 14:05:00,36.81,36.82,36.8,36.81,66200.0,24.4174,24.424,24.4108,24.4174,66200.0
2012-04-19 14:10:00,36.81,36.82,36.8,36.81,87400.0,24.4174,24.424,24.4108,24.4174,87400.0
2012-04-19 14:15:00,36.81,36.82,36.79,36.82,136800.0,24.4174,24.424,24.4041,24.424,136800.0
2012-04-19 14:20:00,36.81,36.82,36.78,36.82,129800.0,24.4174,24.424,24.3975,24.424,129800.0
2012-04-19 14:25:00,36.82,36.83,36.8,36.81,105000.0,24.424,24.4307,24.4108,24.4174,105000.0
2012-04-19 14:30:00,36.81,36.81,36.74,36.75,146800.0,24.4174,24.4174,24.371,24.3776,146800.0
2012-04-19 14:35:00,36.74,36.75,36.71,36.75,109600.0,24.371,24.3776,24.3511,24.3776,109600.0
2012-04-19 14:40:00,36.74,36.77,36.74,36.77,120000.0,24.371,24.3909,24.371,24.3909,120000.0
2012-04-19 14:45:00,36.77,36.77,36.74,36.77,99800.0,24.3909,24.3909,24.371,24.3909,99800.0
2012-04-19 14:50:00,36.77,36.77,36.75,36.77,49200.0,24.3909,24.3909,24.3776,24.3909,49200.0
2012-04-19 14:55:00,36.76,36.77,36.76,36.77,55000.0,24.3842,24.3909,24.3842,24.3909,55000.0
2012-04-19 15:00:00,36.77,36.78,36.75,36.76,95600.0,24.3909,24.3975,24.3776,24.3842,95600.0
2012-04-19 15:05:00,36.76,36.77,36.74,36.76,124800.0,24.3842,24.3909,24.371,24.3842,124800.0
2012-04-19 15:10:00,36.76,36.77,36.73,36.75,159000.0,24.3842,24.3909,24.3643,24.3776,159000.0
2012-04-19 15:15:00,36.74,36.76,36.73,36.76,96600.0,24.371,24.3842,24.3643,24.3842,96600.0
2012-04-19 15:20:00,36.76,36.76,36.73,36.74,118600.0,24.3842,24.3842,24.3643,24.371,118600.0
2012-04-19 15:25:00,36.74,36.82,36.74,36.82,166400.0,24.371,24.424,24.371,24.424,166400.0
2012-04-19 15:30:00,36.82,36.84,36.81,36.84,221600.0,24.424,24.4373,24.4174,24.4373,221600.0
2012-04-19 15:35:00,36.84,36.87,36.84,36.87,150800.0,24.4373,24.4572,24.4373,24.4572,150800.0
2012-04-19 15:40:00,36.87,36.88,36.85,36.87,155600.0,24.4572,24.4638,24.4439,24.4572,155600.0
2012-04-19 15:45:00,36.87,36.94,36.87,36.9,449400.0,24.4572,24.5036,24.4572,24.4771,449400.0
2012-04-19 15:50:00,36.9,36.9,36.85,36.87,306600.0,24.4771,24.4771,24.4439,24.4572,306600.0
2012-04-19 15:55:00,36.88,36.91,36.87,36.91,660800.0,24.4638,24.4837,24.4572,24.4837,660800.0
2012-04-20 09:30:00,36.98,37.0,36.88,36.98,3733600.0,24.5302,24.5434,24.4638,24.5302,3733600.0
2012-04-20 09:35:00,36.98,36.99,36.88,36.91,159200.0,24.5302,24.5368,24.4638,24.4837,159200.0
2012-04-20 09:40:00,36.91,36.92,36.87,36.88,101600.0,24.4837,24.4904,24.4572,24.4638,101600.0
2012-04-20 09:45:00,36.88,36.97,36.88,36.97,140200.0,24.4638,24.5235,24.4638,24.5235,140200.0
2012-04-20 09:50:00,36.97,36.99,36.95,36.99,132600.0,24.5235,24.5368,24.5103,24.5368,132600.0
2012-04-20 09:55:00,36.99,37.05,36.98,37.05,290600.0,24.5368,24.5766,24.5302,24.5766,290600.0
2012-04-20 10:00:00,37.05,37.07,36.99,37.04,169200.0,24.5766,24.5899,24.5368,24.57,169200.0
2012-04-20 10:05:00,37.03,37.07,37.02,37.07,159400.0,24.5633,24.5899,24.5567,24.5899,159400.0
2012-04-20 10:10:00,37.07,37.11,37.06,37.1,114800.0,24.5899,24.6164,24.5832,24.6098,114800.0
2012-04-20 10:15:00,37.1,37.12,37.1,37.1,234600.0,24.6098,24.623,24.6098,24.6098,234600.0
2012-04-20 10:20:00,37.1,37.12,37.06,37.08,206200.0,24.6098,24.623,24.5832,24.5965,206200.0
2012-04-20 10:25:00,37.08,37.12,37.07,37.11,136400.0,24.5965,24.623,24.5899,24.6164,136400.0
2012-04-20 10:30:00,37.1,37.16,37.1,37.16,122800.0,24.6098,24.6496,24.6098,24.6496,122800.0
2012-04-20 10:35:00,37.16,37.18,37.15,37.16,203200.0,24.6496,24.6628,24.6429,24.6496,203200.0
2012-04-20 10:40:00,37.16,37.17,37.14,37.15,173000.0,24.6496,24.6562,24.6363,24.6429,173000.0
2012-04-20 10:45:00,37.14,37.16,37.13,37.14,165000.0,24.6363,24.6496,24.6297,24.6363,165000.0
2012-04-20 10:50:00,37.14,37.15,37.11,37.13,105400.0,24.6363,24.6429,24.6164,24.6297,105400.0
2012-04-20 10:55:00,37.13,37.13,37.1,37.12,89800.0,24.6297,24.6297,24.6098,24.623,89800.0
2012-04-20 11:00:00,37.12,37.13,37.1,37.11,69400.0,24.623,24.6297,24.6098,24.6164,69400.0
2012-04-20 11:05:00,37.11,37.12,37.1,37.11,41600.0,24.6164,24.623,24.6098,24.6164,41600.0
2012-04-20 11:10:00,37.11,37.12,37.08,37.09,53400.0,24.6164,24.623,24.5965,24.6031,53400.0
2012-04-20 11:15:00,37.09,37.1,37.08,37.09,86600.0,24.6031,24.6098,24.5965,24.6031,86600.0
2012-04-20 11:20:00,37.09,37.1,37.08,37.08,50600.0,24.6031,24.6098,24.5965,24.5965,50600.0
2012-04-20 11:25:00,37.08,37.1,37.08,37.08,48600.0,24.5965,24.6098,24.5965,24.5965,48600.0
2012-04-20 11:30:00,37.08,37.12,37.08,37.11,73400.0,24.5965,24.623,24.5965,24.6164,73400.0
2012-04-20 11:35:00,37.11,37.12,37.08,37.1,47200.0,24.6164,24.623,24.5965,24.6098,47200.0
2012-04-20 11:40:00,37.1,37.1,37.08,37.08,75800.0,24.6098,24.6098,24.5965,24.5965,75800.0
2012-04-20 11:45:00,37.09,37.1,37.07,37.09,86000.0,24.6031,24.6098,24.5899,24.6031,86000.0
2012-04-20 11:50:00,37.09,37.11,37.08,37.1,46800.0,24.6031,24.6164,24.5965,24.6098,46800.0
2012-04-20 11:55:00,37.1,37.11,37.1,37.11,39800.0,24.6098,24.6164,24.6098,24.6164,39800.0
2012-04-20 12:00:00,37.11,37.13,37.1,37.12,43200.0,24.6164,24.6297,24.6098,24.623,43200.0
2012-04-20 12:05:00,37.13,37.13,37.1,37.11,92200.0,24.6297,24.6297,24.6098,24.6164,92200.0
2012-04-20 12:10:00,37.12,37.12,37.1,37.12,56600.0,24.623,24.623,24.6098,24.623,56600.0
2012-04-20 12:15:00,37.12,37.12,37.08,37.1,41000.0,24.623,24.623,24.5965,24.6098,41000.0
2012-04-20 12:20:00,37.09,37.1,37.09,37.1,31000.0,24.6031,24.6098,24.6031,24.6098,31000.0
2012-04-20 12:25:00,37.1,37.1,37.08,37.08,34400.0,24.6098,24.6098,24.5965,24.5965,34400.0
2012-04-20 12:30:00,37.08,37.08,37.07,37.08,29000.0,24.5965,24.5965,24.5899,24.5965,29000.0
2012-04-20 12:35:00,37.07,37.1,37.07,37.1,50800.0,24.5899,24.6098,24.5899,24.6098,50800.0
2012-04-20 12:40:00,37.1,37.1,37.08,37.09,78800.0,24.6098,24.6098,24.5965,24.6031,78800.0
2012-04-20 12:45:00,37.09,37.1,37.08,37.09,21000.0,24.6031,24.6098,24.5965,24.6031,21000.0
2012-04-20 12:50:00,37.1,37.1,37.09,37.1,47600.0,24.6098,24.6098,24.6031,24.6098,47600.0
2012-04-20 12:55:00,37.1,37.11,37.1,37.11,47200.0,24.6098,24.6164,24.6098,24.6164,47200.0
2012-04-20 13:00:00,37.11,37.12,37.11,37.11,31200.0,24.6164,24.623,24.6164,24.6164,31200.0
2012-04-20 13:05:00,37.12,37.12,37.09,37.1,116800.0,24.623,24.623,24.6031,24.6098,116800.0
2012-04-20 13:10:00,37.1,37.12,37.1,37.1,25600.0,24.6098,24.623,24.6098,24.6098,25600.0
2012-04-20 13:15:00,37.11,37.11,37.09,37.09,50200.0,24.6164,24.6164,24.6031,24.6031,50200.0
2012-04-20 13:20:00,37.09,37.1,37.06,37.07,68000.0,24.6031,24.6098,24.5832,24.5899,68000.0
2012-04-20 13:25:00,37.07,37.07,37.05,37.06,42200.0,24.5899,24.5899,24.5766,24.5832,42200.0
2012-04-20 13:30:00,37.06,37.07,37.04,37.04,36600.0,24.5832,24.5899,24.57,24.57,36600.0
2012-04-20 13:35:00,37.04,37.05,37.04,37.04,20800.0,24.57,24.5766,24.57,24.57,20800.0
2012-04-20 13:40:00,37.04,37.05,37.03,37.03,38600.0,24.57,24.5766,24.5633,24.5633,38600.0
2012-04-20 13:45:00,37.04,37.08,37.03,37.08,49200.0,24.57,24.5965,24.5633,24.5965,49200.0
2012-04-20 13:50:00,37.08,37.08,37.05,37.06,55600.0,24.5965,24.5965,24.5766,24.5832,55600.0
2012-04-20 13:55:00,37.06,37.07,37.05,37.06,35800.0,24.5832,24.5899,24.5766,24.5832,35800.0
2012-04-20 14:00:00,37.07,37.07,37.05,37.05,62000.0,24.5899,24.5899,24.5766,24.5766,62000.0
2012-04-20 14:05:00,37.06,37.06,37.03,37.04,119800.0,24.5832,24.5832,24.5633,24.57,119800.0
2012-04-20 14:10:00,37.05,37.1,37.04,37.06,62400.0,24.5766,24.6098,24.57,24.5832,62400.0
2012-04-20 14:15:00,37.06,37.09,37.05,37.08,73000.0,24.5832,24.6031,24.5766,24.5965,73000.0
2012-04-20 14:20:00,37.08,37.1,37.08,37.09,66200.0,24.5965,24.6098,24.5965,24.6031,66200.0
2012-04-20 14:25:00,37.09,37.11,37.08,37.1,90000.0,24.6031,24.6164,24.5965,24.6098,90000.0
2012-04-20 14:30:00,37.1,37.1,37.08,37.1,53400.0,24.6098,24.6098,24.5965,24.6098,53400.0
2012-04-20 14:35:00,37.1,37.1,37.08,37.08,47000.0,24.6098,24.6098,24.5965,24.5965,47000.0
2012-04-20 14:40:00,37.08,37.08,37.07,37.08,38400.0,24.5965,24.5965,24.5899,24.5965,38400.0
2012-04-20 14:45:00,37.08,37.09,37.07,37.08,55800.0,24.5965,24.6031,24.5899,24.5965,55800.0
2012-04-20 14:50:00,37.08,37.08,37.07,37.07,49400.0,24.5965,24.5965,24.5899,24.5899,49400.0
2012-04-20 14:55:00,37.07,37.08,37.06,37.07,51800.0,24.5899,24.5965,24.5832,24.5899,51800.0
2012-04-20 15:00:00,37.08,37.08,37.05,37.06,73000.0,24.5965,24.5965,24.5766,24.5832,73000.0
2012-04-20 15:05:00,37.06,37.06,37.04,37.04,78200.0,24.5832,24.5832,24.57,24.57,78200.0
2012-04-20 15:10:00,37.04,37.08,37.03,37.08,125000.0,24.57,24.5965,24.5633,24.5965,125000.0
2012-04-20 15:15:00,37.08,37.11,37.08,37.11,60200.0,24.5965,24.6164,24.5965,24.6164,60200.0
2012-04-20 15:20:00,37.11,37.12,37.07,37.07,187200.0,24.6164,24.623,24.5899,24.5899,187200.0
2012-04-20 15:25:00,37.08,37.09,37.06,37.09,78600.0,24.5965,24.6031,24.5832,24.6031,78600.0
2012-04-20 15:30:00,37.09,37.09,37.06,37.09,127600.0,24.6031,24.6031,24.5832,24.6031,127600.0
2012-04-20 15:35:00,37.08,37.11,37.08,37.11,142800.0,24.5965,24.6164,24.5965,24.6164,142800.0
2012-04-20 15:40:00,37.11,37.11,37.09,37.09,250000.0,24.6164,24.6164,24.6031,24.6031,250000.0
2012-04-20 15:45:00,37.09,37.11,37.09,37.09,280000.0,24.6031,24.6164,24.6031,24.6031,280000.0
2012-04-20 15:50:00,37.1,37.1,37.07,37.08,254000.0,24.6098,24.6098,24.5899,24.5965,254000.0
2012-04-20 15:55:00,37.09,37.09,37.07,37.07,728000.0,24.6031,24.6031,24.5899,24.5899,728000.0
2012-04-23 09:30:00,36.99,37.04,36.88,36.92,510200.0,24.5368,24.57,24.4638,24.4904,510200.0
2012-04-23 09:35:00,36.92,36.98,36.88,36.96,192000.0,24.4904,24.5302,24.4638,24.5169,192000.0
2012-04-23 09:40:00,36.96,37.0,36.91,36.91,227200.0,24.5169,24.5434,24.4837,24.4837,227200.0
2012-04-23 09:45:00,36.91,36.97,36.91,36.96,188200.0,24.4837,24.5235,24.4837,24.5169,188200.0
2012-04-23 09:50:00,36.96,36.97,36.88,36.88,208600.0,24.5169,24.5235,24.4638,24.4638,208600.0
2012-04-23 09:55:00,36.89,36.91,36.86,36.87,158600.0,24.4705,24.4837,24.4506,24.4572,158600.0
2012-04-23 10:00:00,36.87,36.88,36.84,36.87,102600.0,24.4572,24.4638,24.4373,24.4572,102600.0
2012-04-23 10:05:00,36.87,36.87,36.8,36.8,110000.0,24.4572,24.4572,24.4108,24.4108,110000.0
2012-04-23 10:10:00,36.8,36.85,36.8,36.85,99600.0,24.4108,24.4439,24.4108,24.4439,99600.0
2012-04-23 10:15:00,36.85,36.85,36.81,36.83,236800.0,24.4439,24.4439,24.4174,24.4307,236800.0
2012-04-23 10:20:00,36.83,36.85,36.82,36.85,257200.0,24.4307,24.4439,24.424,24.4439,257200.0
2012-04-23 10:25:00,36.85,36.85,36.83,36.85,115600.0,24.4439,24.4439,24.4307,24.4439,115600.0
2012-04-23 10:30:00,36.84,36.85,36.82,36.84,119000.0,24.4373,24.4439,24.424,24.4373,119000.0
2012-04-23 10:35:00,36.84,36.87,36.82,36.87,171600.0,24.4373,24.4572,24.424,24.4572,171600.0
2012-04-23 10:40:00,36.86,36.87,36.86,36.86,59200.0,24.4506,24.4572,24.4506,24.4506,59200.0
2012-04-23 10:45:00,36.87,36.87,36.82,36.83,65000.0,24.4572,24.4572,24.424,24.4307,65000.0
2012-04-23 10:50:00,36.83,36.84,36.82,36.84,94800.0,24.4307,24.4373,24.424,24.4373,94800.0
2012-04-23 10:55:00,36.84,36.85,36.84,36.85,118600.0,24.4373,24.4439,24.4373,24.4439,118600.0
2012-04-23 11:00:00,36.85,36.87,36.84,36.84,134600.0,24.4439,24.4572,24.4373,24.4373,134600.0
2012-04-23 11:05:00,36.84,36.85,36.83,36.83,128000.0,24.4373,24.4439,24.4307,24.4307,128000.0
2012-04-23 11:10:00,36.83,36.84,36.8,36.81,115200.0,24.4307,24.4373,24.4108,24.4174,115200.0
2012-04-23 11:15:00,36.8,36.81,36.79,36.79,69000.0,24.4108,24.4174,24.4041,24.4041,69000.0
2012-04-23 11:20:00,36.79,36.8,36.78,36.78,71000.0,24.4041,24.4108,24.3975,24.3975,71000.0
2012-04-23 11:25:00,36.79,36.79,36.76,36.77,82200.0,24.4041,24.4041,24.3842,24.3909,82200.0
2012-04-23 11:30:00,36.77,36.79,36.77,36.78,81600.0,24.3909,24.4041,24.3909,24.3975,81600.0
2012-04-23 11:35:00,36.79,36.79,36.76,36.77,135600.0,24.4041,24.4041,24.3842,24.3909,135600.0
2012-04-23 11:40:00,36.77,36.77,36.75,36.75,40400.0,24.3909,24.3909,24.3776,24.3776,40400.0
2012-04-23 11:45:00,36.75,36.76,36.73,36.73,59200.0,24.3776,24.3842,24.3643,24.3643,59200.0
2012-04-23 11:50:00,36.74,36.74,36.73,36.74,30600.0,24.371,24.371,24.3643,24.371,30600.0
2012-04-23 11:55:00,36.74,36.74,36.72,36.72,63600.0,24.371,24.371,24.3577,24.3577,63600.0
2012-04-23 12:00:00,36.72,36.74,36.7,36.74,150400.0,24.3577,24.371,24.3444,24.371,150400.0
2012-04-23 12:05:00,36.74,36.76,36.73,36.74,96800.0,24.371,24.3842,24.3643,24.371,96800.0
2012-04-23 12:10:00,36.75,36.75,36.72,36.73,74400.0,24.3776,24.3776,24.3577,24.3643,74400.0
2012-04-23 12:15:00,36.73,36.74,36.71,36.72,64600.0,24.3643,24.371,24.3511,24.3577,64600.0
2012-04-23 12:20:00,36.73,36.74,36.71,36.74,294800.0,24.3643,24.371,24.3511,24.371,294800.0
2012-04-23 12:25:00,36.74,36.74,36.72,36.73,119200.0,24.371,24.371,24.3577,24.3643,119200.0
2012-04-23 12:30:00,36.73,36.73,36.7,36.71,59600.0,24.3643,24.3643,24.3444,24.3511,59600.0
2012-04-23 12:35:00,36.71,36.71,36.7,36.7,88000.0,24.3511,24.3511,24.3444,24.3444,88000.0
2012-04-23 12:40:00,36.7,36.7,36.69,36.7,52400.0,24.3444,24.3444,24.3378,24.3444,52400.0
2012-04-23 12:45:00,36.7,36.71,36.68,36.68,78800.0,24.3444,24.3511,24.3312,24.3312,78800.0
2012-04-23 12:50:00,36.68,36.69,36.68,36.69,53800.0,24.3312,24.3378,24.3312,24.3378,53800.0
2012-04-23 12:55:00,36.69,36.69,36.68,36.69,38400.0,24.3378,24.3378,24.3312,24.3378,38400.0
2012-04-23 13:00:00,36.69,36.7,36.69,36.69,84000.0,24.3378,24.3444,24.3378,24.3378,84000.0
2012-04-23 13:05:00,36.69,36.69,36.68,36.69,35600.0,24.3378,24.3378,24.3312,24.3378,35600.0
2012-04-23 13:10:00,36.69,36.71,36.69,36.71,37000.0,24.3378,24.3511,24.3378,24.3511,37000.0
2012-04-23 13:15:00,36.71,36.71,36.7,36.7,70400.0,24.3511,24.3511,24.3444,24.3444,70400.0
2012-04-23 13:20:00,36.7,36.71,36.7,36.7,15400.0,24.3444,24.3511,24.3444,24.3444,15400.0
2012-04-23 13:25:00,36.7,36.71,36.68,36.68,98200.0,24.3444,24.3511,24.3312,24.3312,98200.0
2012-04-23 13:30:00,36.68,36.68,36.67,36.68,69800.0,24.3312,24.3312,24.3245,24.3312,69800.0
2012-04-23 13:35:00,36.68,36.69,36.67,36.69,50200.0,24.3312,24.3378,24.3245,24.3378,50200.0
2012-04-23 13:40:00,36.69,36.72,36.69,36.71,64800.0,24.3378,24.3577,24.3378,24.3511,64800.0
2012-04-23 13:45:00,36.71,36.72,36.69,36.71,73400.0,24.3511,24.3577,24.3378,24.3511,73400.0
2012-04-23 13:50:00,36.71,36.72,36.71,36.71,45200.0,24.3511,24.3577,24.3511,24.3511,45200.0
2012-04-23 13:55:00,36.71,36.74,36.7,36.74,80000.0,24.3511,24.371,24.3444,24.371,80000.0
2012-04-23 14:00:00,36.74,36.74,36.72,36.73,119600.0,24.371,24.371,24.3577,24.3643,119600.0
2012-04-23 14:05:00,36.73,36.74,36.71,36.74,72000.0,24.3643,24.371,24.3511,24.371,72000.0
2012-04-23 14:10:00,36.74,36.76,36.74,36.76,90800.0,24.371,24.3842,24.371,24.3842,90800.0
2012-04-23 14:15:00,36.76,36.77,36.75,36.77,82400.0,24.3842,24.3909,24.3776,24.3909,82400.0
2012-04-23 14:20:00,36.77,36.81,36.77,36.8,136400.0,24.3909,24.4174,24.3909,24.4108,136400.0
2012-04-23 14:25:00,36.81,36.81,36.8,36.81,60800.0,24.4174,24.4174,24.4108,24.4174,60800.0
2012-04-23 14:30:00,36.81,36.87,36.81,36.87,121200.0,24.4174,24.4572,24.4174,24.4572,121200.0
2012-04-23 14:35:00,36.87,36.87,36.83,36.84,48600.0,24.4572,24.4572,24.4307,24.4373,48600.0
2012-04-23 14:40:00,36.83,36.83,36.82,36.82,66200.0,24.4307,24.4307,24.424,24.424,66200.0
2012-04-23 14:45:00,36.82,36.84,36.81,36.82,94200.0,24.424,24.4373,24.4174,24.424,94200.0
2012-04-23 14:50:00,36.81,36.83,36.81,36.82,41000.0,24.4174,24.4307,24.4174,24.424,41000.0
2012-04-23 14:55:00,36.82,36.83,36.8,36.8,120600.0,24.424,24.4307,24.4108,24.4108,120600.0
2012-04-23 15:00:00,36.81,36.81,36.79,36.8,69000.0,24.4174,24.4174,24.4041,24.4108,69000.0
2012-04-23 15:05:00,36.81,36.84,36.8,36.82,126000.0,24.4174,24.4373,24.4108,24.424,126000.0
2012-04-23 15:10:00,36.82,36.82,36.81,36.82,84000.0,24.424,24.424,24.4174,24.424,84000.0
2012-04-23 15:15:00,36.82,36.83,36.81,36.83,63400.0,24.424,24.4307,24.4174,24.4307,63400.0
2012-04-23 15:20:00,36.83,36.85,36.83,36.85,169400.0,24.4307,24.4439,24.4307,24.4439,169400.0
2012-04-23 15:25:00,36.85,36.87,36.85,36.87,95600.0,24.4439,24.4572,24.4439,24.4572,95600.0
2012-04-23 15:30:00,36.87,36.88,36.85,36.87,253800.0,24.4572,24.4638,24.4439,24.4572,253800.0
2012-04-23 15:35:00,36.87,36.88,36.87,36.88,101800.0,24.4572,24.4638,24.4572,24.4638,101800.0
2012-04-23 15:40:00,36.87,36.88,36.84,36.84,119800.0,24.4572,24.4638,24.4373,24.4373,119800.0
2012-04-23 15:45:00,36.84,36.86,36.82,36.85,345800.0,24.4373,24.4506,24.424,24.4439,345800.0
2012-04-23 15:50:00,36.85,36.87,36.85,36.87,233600.0,24.4439,24.4572,24.4439,24.4572,233600.0
2012-04-23 15:55:00,36.87,36.88,36.84,36.84,459200.0,24.4572,24.4638,24.4373,24.4373,459200.0
2012-04-24 09:30:00,36.96,36.98,36.93,36.95,247000.0,24.5169,24.5302,24.497,24.5103,247000.0
2012-04-24 09:35:00,36.93,36.97,36.85,36.97,249600.0,24.497,24.5235,24.4439,24.5235,249600.0
2012-04-24 09:40:00,36.97,36.98,36.93,36.95,131400.0,24.5235,24.5302,24.497,24.5103,131400.0
2012-04-24 09:45:00,36.95,36.95,36.88,36.95,122400.0,24.5103,24.5103,24.4638,24.5103,122400.0
2012-04-24 09:50:00,36.95,36.96,36.94,36.96,145000.0,24.5103,24.5169,24.5036,24.5169,145000.0
2012-04-24 09:55:00,36.96,36.97,36.95,36.96,133200.0,24.5169,24.5235,24.5103,24.5169,133200.0
2012-04-24 10:00:00,36.95,36.98,36.94,36.98,265200.0,24.5103,24.5302,24.5036,24.5302,265200.0
2012-04-24 10:05:00,36.98,37.0,36.97,36.99,161200.0,24.5302,24.5434,24.5235,24.5368,161200.0
2012-04-24 10:10:00,36.99,37.0,36.97,36.97,104600.0,24.5368,24.5434,24.5235,24.5235,104600.0
2012-04-24 10:15:00,36.97,36.99,36.97,36.97,100800.0,24.5235,24.5368,24.5235,24.5235,100800.0
2012-04-24 10:20:00,36.97,36.99,36.96,36.98,67000.0,24.5235,24.5368,24.5169,24.5302,67000.0
2012-04-24 10:25:00,36.98,36.99,36.98,36.98,71200.0,24.5302,24.5368,24.5302,24.5302,71200.0
2012-04-24 10:30:00,36.98,37.0,36.98,36.99,93000.0,24.5302,24.5434,24.5302,24.5368,93000.0
2012-04-24 10:35:00,36.99,37.02,36.99,37.01,181600.0,24.5368,24.5567,24.5368,24.5501,181600.0
2012-04-24 10:40:00,37.01,37.06,36.99,37.06,170200.0,24.5501,24.5832,24.5368,24.5832,170200.0
2012-04-24 10:45:00,37.05,37.1,37.05,37.1,131400.0,24.5766,24.6098,24.5766,24.6098,131400.0
2012-04-24 10:50:00,37.1,37.1,37.07,37.1,89000.0,24.6098,24.6098,24.5899,24.6098,89000.0
2012-04-24 10:55:00,37.1,37.13,37.1,37.13,94000.0,24.6098,24.6297,24.6098,24.6297,94000.0
2012-04-24 11:00:00,37.13,37.13,37.1,37.1,114800.0,24.6297,24.6297,24.6098,24.6098,114800.0
2012-04-24 11:05:00,37.1,37.1,37.08,37.1,141400.0,24.6098,24.6098,24.5965,24.6098,141400.0
2012-04-24 11:10:00,37.1,37.1,37.08,37.1,104000.0,24.6098,24.6098,24.5965,24.6098,104000.0
2012-04-24 11:15:00,37.1,37.14,37.1,37.13,276600.0,24.6098,24.6363,24.6098,24.6297,276600.0
2012-04-24 11:20:00,37.13,37.16,37.13,37.15,71200.0,24.6297,24.6496,24.6297,24.6429,71200.0
2012-04-24 11:25:00,37.15,37.17,37.15,37.17,128600.0,24.6429,24.6562,24.6429,24.6562,128600.0
2012-04-24 11:30:00,37.17,37.18,37.16,37.17,188000.0,24.6562,24.6628,24.6496,24.6562,188000.0
2012-04-24 11:35:00,37.17,37.17,37.12,37.12,216000.0,24.6562,24.6562,24.623,24.623,216000.0
2012-04-24 11:40:00,37.12,37.12,37.07,37.07,111800.0,24.623,24.623,24.5899,24.5899,111800.0
2012-04-24 11:45:00,37.06,37.08,37.06,37.07,48200.0,24.5832,24.5965,24.5832,24.5899,48200.0
2012-04-24 11:50:00,37.07,37.09,37.07,37.09,86800.0,24.5899,24.6031,24.5899,24.6031,86800.0
2012-04-24 11:55:00,37.09,37.1,37.08,37.08,264800.0,24.6031,24.6098,24.5965,24.5965,264800.0
2012-04-24 12:00:00,37.09,37.12,37.07,37.12,75200.0,24.6031,24.623,24.5899,24.623,75200.0
2012-04-24 12:05:00,37.12,37.12,37.08,37.08,55600.0,24.623,24.623,24.5965,24.5965,55600.0
2012-04-24 12:10:00,37.08,37.09,37.07,37.09,58400.0,24.5965,24.6031,24.5899,24.6031,58400.0
2012-04-24 12:15:00,37.09,37.1,37.09,37.1,69200.0,24.6031,24.6098,24.6031,24.6098,69200.0
2012-04-24 12:20:00,37.1,37.1,37.08,37.09,40200.0,24.6098,24.6098,24.5965,24.6031,40200.0
2012-04-24 12:25:00,37.09,37.09,37.07,37.07,55200.0,24.6031,24.6031,24.5899,24.5899,55200.0
2012-04-24 12:30:00,37.07,37.09,37.07,37.07,58000.0,24.5899,24.6031,24.5899,24.5899,58000.0
2012-04-24 12:35:00,37.07,37.08,37.07,37.07,88400.0,24.5899,24.5965,24.5899,24.5899,88400.0
2012-04-24 12:40:00,37.07,37.07,37.05,37.06,111000.0,24.5899,24.5899,24.5766,24.5832,111000.0
2012-04-24 12:45:00,37.05,37.06,37.04,37.05,44200.0,24.5766,24.5832,24.57,24.5766,44200.0
2012-04-24 12:50:00,37.04,37.05,37.04,37.04,48400.0,24.57,24.5766,24.57,24.57,48400.0
2012-04-24 12:55:00,37.04,37.07,37.04,37.07,36000.0,24.57,24.5899,24.57,24.5899,36000.0
2012-04-24 13:00:00,37.07,37.08,37.07,37.08,31400.0,24.5899,24.5965,24.5899,24.5965,31400.0
2012-04-24 13:05:00,37.08,37.08,37.07,37.08,43000.0,24.5965,24.5965,24.5899,24.5965,43000.0
2012-04-24 13:10:00,37.07,37.08,37.07,37.07,15200.0,24.5899,24.5965,24.5899,24.5899,15200.0
2012-04-24 13:15:00,37.07,37.08,37.05,37.05,70800.0,24.5899,24.5965,24.5766,24.5766,70800.0
2012-04-24 13:20:00,37.06,37.06,37.04,37.04,90000.0,24.5832,24.5832,24.57,24.57,90000.0
2012-04-24 13:25:00,37.04,37.06,37.03,37.06,44000.0,24.57,24.5832,24.5633,24.5832,44000.0
2012-04-24 13:30:00,37.06,37.07,37.05,37.06,68600.0,24.5832,24.5899,24.5766,24.5832,68600.0
2012-04-24 13:35:00,37.06,37.07,37.05,37.06,53000.0,24.5832,24.5899,24.5766,24.5832,53000.0
2012-04-24 13:40:00,37.06,37.07,37.04,37.06,56000.0,24.5832,24.5899,24.57,24.5832,56000.0
2012-04-24 13:45:00,37.07,37.08,37.07,37.07,35800.0,24.5899,24.5965,24.5899,24.5899,35800.0
2012-04-24 13:50:00,37.07,37.09,37.07,37.09,60600.0,24.5899,24.6031,24.5899,24.6031,60600.0
2012-04-24 13:55:00,37.08,37.09,37.06,37.06,74400.0,24.5965,24.6031,24.5832,24.5832,74400.0
2012-04-24 14:00:00,37.06,37.06,37.05,37.05,29400.0,24.5832,24.5832,24.5766,24.5766,29400.0
2012-04-24 14:05:00,37.05,37.06,37.03,37.04,60600.0,24.5766,24.5832,24.5633,24.57,60600.0
2012-04-24 14:10:00,37.04,37.05,37.01,37.02,82800.0,24.57,24.5766,24.5501,24.5567,82800.0
2012-04-24 14:15:00,37.02,37.04,37.01,37.02,76200.0,24.5567,24.57,24.5501,24.5567,76200.0
2012-04-24 14:20:00,37.03,37.03,37.02,37.02,34800.0,24.5633,24.5633,24.5567,24.5567,34800.0
2012-04-24 14:25:00,37.03,37.03,37.0,37.02,74000.0,24.5633,24.5633,24.5434,24.5567,74000.0
2012-04-24 14:30:00,37.01,37.02,36.99,37.0,149200.0,24.5501,24.5567,24.5368,24.5434,149200.0
2012-04-24 14:35:00,37.0,37.03,36.98,37.02,107800.0,24.5434,24.5633,24.5302,24.5567,107800.0
2012-04-24 14:40:00,37.02,37.02,37.01,37.02,54000.0,24.5567,24.5567,24.5501,24.5567,54000.0
2012-04-24 14:45:00,37.02,37.03,37.01,37.02,45400.0,24.5567,24.5633,24.5501,24.5567,45400.0
2012-04-24 14:50:00,37.02,37.02,37.01,37.01,58400.0,24.5567,24.5567,24.5501,24.5501,58400.0
2012-04-24 14:55:00,37.02,37.02,37.01,37.02,32200.0,24.5567,24.5567,24.5501,24.5567,32200.0
2012-04-24 15:00:00,37.02,37.03,37.02,37.03,71400.0,24.5567,24.5633,24.5567,24.5633,71400.0
2012-04-24 15:05:00,37.03,37.06,37.02,37.06,83400.0,24.5633,24.5832,24.5567,24.5832,83400.0
2012-04-24 15:10:00,37.06,37.1,37.05,37.1,335400.0,24.5832,24.6098,24.5766,24.6098,335400.0
2012-04-24 15:15:00,37.1,37.11,37.09,37.1,125200.0,24.6098,24.6164,24.6031,24.6098,125200.0
2012-04-24 15:20:00,37.1,37.11,37.08,37.1,110400.0,24.6098,24.6164,24.5965,24.6098,110400.0
2012-04-24 15:25:00,37.1,37.1,37.06,37.06,85200.0,24.6098,24.6098,24.5832,24.5832,85200.0
2012-04-24 15:30:00,37.06,37.07,37.04,37.05,225400.0,24.5832,24.5899,24.57,24.5766,225400.0
2012-04-24 15:35:00,37.05,37.05,37.03,37.04,94200.0,24.5766,24.5766,24.5633,24.57,94200.0
2012-04-24 15:40:00,37.04,37.06,37.03,37.05,190600.0,24.57,24.5832,24.5633,24.5766,190600.0
2012-04-24 15:45:00,37.05,37.08,37.02,37.02,425600.0,24.5766,24.5965,24.5567,24.5567,425600.0
2012-04-24 15:50:00,37.02,37.05,37.02,37.04,208800.0,24.5567,24.5766,24.5567,24.57,208800.0
2012-04-24 15:55:00,37.04,37.07,37.02,37.06,511200.0,24.57,24.5899,24.5567,24.5832,511200.0
2012-04-25 09:30:00,37.26,37.29,37.16,37.22,1037000.0,24.7159,24.7358,24.6496,24.6894,1037000.0
2012-04-25 09:35:00,37.21,37.23,37.16,37.21,268400.0,24.6827,24.696,24.6496,24.6827,268400.0
2012-04-25 09:40:00,37.21,37.27,37.21,37.27,296800.0,24.6827,24.7225,24.6827,24.7225,296800.0
2012-04-25 09:45:00,37.27,37.3,37.24,37.3,475800.0,24.7225,24.7424,24.7026,24.7424,475800.0
2012-04-25 09:50:00,37.3,37.34,37.29,37.3,371200.0,24.7424,24.769,24.7358,24.7424,371200.0
2012-04-25 09:55:00,37.3,37.34,37.28,37.33,271600.0,24.7424,24.769,24.7292,24.7623,271600.0
2012-04-25 10:00:00,37.34,37.35,37.24,37.29,515600.0,24.769,24.7756,24.7026,24.7358,515600.0
2012-04-25 10:05:00,37.28,37.33,37.28,37.33,256400.0,24.7292,24.7623,24.7292,24.7623,256400.0
2012-04-25 10:10:00,37.33,37.36,37.33,37.36,277000.0,24.7623,24.7822,24.7623,24.7822,277000.0
2012-04-25 10:15:00,37.36,37.38,37.36,37.38,211000.0,24.7822,24.7955,24.7822,24.7955,211000.0
2012-04-25 10:20:00,37.38,37.42,37.37,37.41,399400.0,24.7955,24.822,24.7889,24.8154,399400.0
2012-04-25 10:25:00,37.41,37.43,37.4,37.41,187600.0,24.8154,24.8287,24.8088,24.8154,187600.0
2012-04-25 10:30:00,37.41,37.42,37.38,37.4,224200.0,24.8154,24.822,24.7955,24.8088,224200.0
2012-04-25 10:35:00,37.4,37.41,37.37,37.38,135400.0,24.8088,24.8154,24.7889,24.7955,135400.0
2012-04-25 10:40:00,37.38,37.42,37.38,37.42,141400.0,24.7955,24.822,24.7955,24.822,141400.0
2012-04-25 10:45:00,37.42,37.43,37.41,37.43,102600.0,24.822,24.8287,24.8154,24.8287,102600.0
2012-04-25 10:50:00,37.43,37.44,37.42,37.44,185600.0,24.8287,24.8353,24.822,24.8353,185600.0
2012-04-25 10:55:00,37.44,37.44,37.43,37.43,114200.0,24.8353,24.8353,24.8287,24.8287,114200.0
2012-04-25 11:00:00,37.43,37.44,37.41,37.42,175400.0,24.8287,24.8353,24.8154,24.822,175400.0
2012-04-25 11:05:00,37.42,37.43,37.4,37.43,192200.0,24.822,24.8287,24.8088,24.8287,192200.0
2012-04-25 11:10:00,37.43,37.43,37.4,37.41,130000.0,24.8287,24.8287,24.8088,24.8154,130000.0
2012-04-25 11:15:00,37.4,37.43,37.38,37.43,152800.0,24.8088,24.8287,24.7955,24.8287,152800.0
2012-04-25 11:20:00,37.43,37.44,37.42,37.43,80400.0,24.8287,24.8353,24.822,24.8287,80400.0
2012-04-25 11:25:00,37.43,37.45,37.42,37.45,196200.0,24.8287,24.8419,24.822,24.8419,196200.0
2012-04-25 11:30:00,37.45,37.45,37.44,37.45,107000.0,24.8419,24.8419,24.8353,24.8419,107000.0
2012-04-25 11:35:00,37.45,37.45,37.43,37.45,96800.0,24.8419,24.8419,24.8287,24.8419,96800.0
2012-04-25 11:40:00,37.44,37.45,37.42,37.45,149000.0,24.8353,24.8419,24.822,24.8419,149000.0
2012-04-25 11:45:00,37.45,37.45,37.44,37.44,93000.0,24.8419,24.8419,24.8353,24.8353,93000.0
2012-04-25 11:50:00,37.44,37.46,37.44,37.46,174000.0,24.8353,24.8486,24.8353,24.8486,174000.0
2012-04-25 11:55:00,37.46,37.47,37.44,37.45,203800.0,24.8486,24.8552,24.8353,24.8419,203800.0
2012-04-25 12:00:00,37.45,37.46,37.45,37.46,63400.0,24.8419,24.8486,24.8419,24.8486,63400.0
2012-04-25 12:05:00,37.45,37.46,37.45,37.45,83800.0,24.8419,24.8486,24.8419,24.8419,83800.0
2012-04-25 12:10:00,37.45,37.45,37.43,37.44,178000.0,24.8419,24.8419,24.8287,24.8353,178000.0
2012-04-25 12:15:00,37.44,37.45,37.43,37.43,90400.0,24.8353,24.8419,24.8287,24.8287,90400.0
2012-04-25 12:20:00,37.42,37.43,37.41,37.41,123400.0,24.822,24.8287,24.8154,24.8154,123400.0
2012-04-25 12:25:00,37.42,37.44,37.4,37.43,107200.0,24.822,24.8353,24.8088,24.8287,107200.0
2012-04-25 12:30:00,37.43,37.45,37.42,37.43,180200.0,24.8287,24.8419,24.822,24.8287,180200.0
2012-04-25 12:35:00,37.43,37.46,37.43,37.44,105800.0,24.8287,24.8486,24.8287,24.8353,105800.0
2012-04-25 12:40:00,37.43,37.45,37.43,37.44,115400.0,24.8287,24.8419,24.8287,24.8353,115400.0
2012-04-25 12:45:00,37.44,37.45,37.44,37.45,97000.0,24.8353,24.8419,24.8353,24.8419,97000.0
2012-04-25 12:50:00,37.45,37.46,37.44,37.46,60000.0,24.8419,24.8486,24.8353,24.8486,60000.0
2012-04-25 12:55:00,37.45,37.47,37.45,37.46,61800.0,24.8419,24.8552,24.8419,24.8486,61800.0
2012-04-25 13:00:00,37.46,37.46,37.45,37.45,76800.0,24.8486,24.8486,24.8419,24.8419,76800.0
2012-04-25 13:05:00,37.45,37.47,37.45,37.47,211800.0,24.8419,24.8552,24.8419,24.8552,211800.0
2012-04-25 13:10:00,37.46,37.47,37.46,37.46,101400.0,24.8486,24.8552,24.8486,24.8486,101400.0
2012-04-25 13:15:00,37.47,37.47,37.46,37.47,86200.0,24.8552,24.8552,24.8486,24.8552,86200.0
2012-04-25 13:20:00,37.47,37.47,37.46,37.46,63400.0,24.8552,24.8552,24.8486,24.8486,63400.0
2012-04-25 13:25:00,37.46,37.48,37.46,37.47,245800.0,24.8486,24.8618,24.8486,24.8552,245800.0
2012-04-25 13:30:00,37.47,37.48,37.47,37.48,114600.0,24.8552,24.8618,24.8552,24.8618,114600.0
2012-04-25 13:35:00,37.48,37.48,37.46,37.47,116800.0,24.8618,24.8618,24.8486,24.8552,116800.0
2012-04-25 13:40:00,37.47,37.48,37.47,37.47,123600.0,24.8552,24.8618,24.8552,24.8552,123600.0
2012-04-25 13:45:00,37.48,37.48,37.47,37.48,51600.0,24.8618,24.8618,24.8552,24.8618,51600.0
2012-04-25 13:50:00,37.48,37.48,37.45,37.46,146400.0,24.8618,24.8618,24.8419,24.8486,146400.0
2012-04-25 13:55:00,37.46,37.48,37.45,37.48,117000.0,24.8486,24.8618,24.8419,24.8618,117000.0
2012-04-25 14:00:00,37.47,37.48,37.43,37.43,227000.0,24.8552,24.8618,24.8287,24.8287,227000.0
2012-04-25 14:05:00,37.43,37.44,37.42,37.44,114200.0,24.8287,24.8353,24.822,24.8353,114200.0
2012-04-25 14:10:00,37.44,37.46,37.44,37.45,80200.0,24.8353,24.8486,24.8353,24.8419,80200.0
2012-04-25 14:15:00,37.45,37.47,37.44,37.46,70600.0,24.8419,24.8552,24.8353,24.8486,70600.0
2012-04-25 14:20:00,37.47,37.49,37.46,37.49,430200.0,24.8552,24.8685,24.8486,24.8685,430200.0
2012-04-25 14:25:00,37.49,37.49,37.44,37.46,394400.0,24.8685,24.8685,24.8353,24.8486,394400.0
2012-04-25 14:30:00,37.46,37.47,37.42,37.43,199800.0,24.8486,24.8552,24.822,24.8287,199800.0
2012-04-25 14:35:00,37.43,37.43,37.41,37.43,86000.0,24.8287,24.8287,24.8154,24.8287,86000.0
2012-04-25 14:40:00,37.43,37.43,37.41,37.42,103000.0,24.8287,24.8287,24.8154,24.822,103000.0
2012-04-25 14:45:00,37.42,37.46,37.42,37.46,153600.0,24.822,24.8486,24.822,24.8486,153600.0
2012-04-25 14:50:00,37.45,37.47,37.45,37.46,143000.0,24.8419,24.8552,24.8419,24.8486,143000.0
2012-04-25 14:55:00,37.47,37.48,37.46,37.48,110800.0,24.8552,24.8618,24.8486,24.8618,110800.0
2012-04-25 15:00:00,37.48,37.52,37.47,37.5,1301000.0,24.8618,24.8884,24.8552,24.8751,1301000.0
2012-04-25 15:05:00,37.5,37.51,37.47,37.49,325600.0,24.8751,24.8817,24.8552,24.8685,325600.0
2012-04-25 15:10:00,37.49,37.51,37.45,37.45,153000.0,24.8685,24.8817,24.8419,24.8419,153000.0
2012-04-25 15:15:00,37.45,37.46,37.44,37.44,129400.0,24.8419,24.8486,24.8353,24.8353,129400.0
2012-04-25 15:20:00,37.45,37.45,37.42,37.43,267600.0,24.8419,24.8419,24.822,24.8287,267600.0
2012-04-25 15:25:00,37.43,37.43,37.42,37.42,233400.0,24.8287,24.8287,24.822,24.822,233400.0
2012-04-25 15:30:00,37.42,37.43,37.41,37.41,304600.0,24.822,24.8287,24.8154,24.8154,304600.0
2012-04-25 15:35:00,37.41,37.42,37.38,37.38,269200.0,24.8154,24.822,24.7955,24.7955,269200.0
2012-04-25 15:40:00,37.38,37.42,37.38,37.41,248400.0,24.7955,24.822,24.7955,24.8154,248400.0
2012-04-25 15:45:00,37.4,37.44,37.4,37.43,440400.0,24.8088,24.8353,24.8088,24.8287,440400.0
2012-04-25 15:50:00,37.43,37.46,37.43,37.46,498000.0,24.8287,24.8486,24.8287,24.8486,498000.0
2012-04-25 15:55:00,37.45,37.46,37.44,37.46,761600.0,24.8419,24.8486,24.8353,24.8486,761600.0
2012-04-26 09:30:00,37.48,37.52,37.41,37.51,510200.0,24.8618,24.8884,24.8154,24.8817,510200.0
2012-04-26 09:35:00,37.51,37.54,37.47,37.49,249000.0,24.8817,24.9016,24.8552,24.8685,249000.0
2012-04-26 09:40:00,37.5,37.51,37.46,37.51,136200.0,24.8751,24.8817,24.8486,24.8817,136200.0
2012-04-26 09:45:00,37.51,37.52,37.48,37.52,203000.0,24.8817,24.8884,24.8618,24.8884,203000.0
2012-04-26 09:50:00,37.51,37.52,37.47,37.49,154400.0,24.8817,24.8884,24.8552,24.8685,154400.0
2012-04-26 09:55:00,37.49,37.54,37.49,37.52,166400.0,24.8685,24.9016,24.8685,24.8884,166400.0
2012-04-26 10:00:00,37.54,37.55,37.5,37.52,214000.0,24.9016,24.9083,24.8751,24.8884,214000.0
2012-04-26 10:05:00,37.52,37.56,37.51,37.56,130800.0,24.8884,24.9149,24.8817,24.9149,130800.0
2012-04-26 10:10:00,37.56,37.56,37.54,37.56,204400.0,24.9149,24.9149,24.9016,24.9149,204400.0
2012-04-26 10:15:00,37.56,37.58,37.52,37.57,253000.0,24.9149,24.9282,24.8884,24.9216,253000.0
2012-04-26 10:20:00,37.57,37.57,37.54,37.57,142800.0,24.9216,24.9216,24.9016,24.9216,142800.0
2012-04-26 10:25:00,37.57,37.59,37.56,37.57,280800.0,24.9216,24.9348,24.9149,24.9216,280800.0
2012-04-26 10:30:00,37.57,37.58,37.55,37.58,183000.0,24.9216,24.9282,24.9083,24.9282,183000.0
2012-04-26 10:35:00,37.58,37.6,37.58,37.58,158800.0,24.9282,24.9415,24.9282,24.9282,158800.0
2012-04-26 10:40:00,37.58,37.62,37.57,37.61,160000.0,24.9282,24.9547,24.9216,24.9481,160000.0
2012-04-26 10:45:00,37.62,37.62,37.6,37.6,128400.0,24.9547,24.9547,24.9415,24.9415,128400.0
2012-04-26 10:50:00,37.6,37.62,37.6,37.62,95600.0,24.9415,24.9547,24.9415,24.9547,95600.0
2012-04-26 10:55:00,37.62,37.62,37.61,37.62,136000.0,24.9547,24.9547,24.9481,24.9547,136000.0
2012-04-26 11:00:00,37.62,37.63,37.61,37.63,154400.0,24.9547,24.9614,24.9481,24.9614,154400.0
2012-04-26 11:05:00,37.63,37.69,37.62,37.67,381000.0,24.9614,25.0012,24.9547,24.9879,381000.0
2012-04-26 11:10:00,37.67,37.69,37.67,37.68,93000.0,24.9879,25.0012,24.9879,24.9945,93000.0
2012-04-26 11:15:00,37.68,37.7,37.67,37.68,108200.0,24.9945,25.0078,24.9879,24.9945,108200.0
2012-04-26 11:20:00,37.68,37.69,37.68,37.68,76200.0,24.9945,25.0012,24.9945,24.9945,76200.0
2012-04-26 11:25:00,37.69,37.71,37.68,37.7,141200.0,25.0012,25.0144,24.9945,25.0078,141200.0
2012-04-26 11:30:00,37.7,37.72,37.69,37.72,163200.0,25.0078,25.0211,25.0012,25.0211,163200.0
2012-04-26 11:35:00,37.72,37.74,37.72,37.73,195800.0,25.0211,25.0343,25.0211,25.0277,195800.0
2012-04-26 11:40:00,37.73,37.74,37.73,37.74,69200.0,25.0277,25.0343,25.0277,25.0343,69200.0
2012-04-26 11:45:00,37.74,37.77,37.74,37.77,234600.0,25.0343,25.0542,25.0343,25.0542,234600.0
2012-04-26 11:50:00,37.77,37.79,37.77,37.78,236200.0,25.0542,25.0675,25.0542,25.0609,236200.0
2012-04-26 11:55:00,37.78,37.8,37.76,37.79,239800.0,25.0609,25.0741,25.0476,25.0675,239800.0
2012-04-26 12:00:00,37.79,37.8,37.77,37.8,168400.0,25.0675,25.0741,25.0542,25.0741,168400.0
2012-04-26 12:05:00,37.8,37.83,37.8,37.83,216200.0,25.0741,25.094,25.0741,25.094,216200.0
2012-04-26 12:10:00,37.83,37.85,37.81,37.84,280400.0,25.094,25.1073,25.0808,25.1007,280400.0
2012-04-26 12:15:00,37.85,37.85,37.81,37.83,151600.0,25.1073,25.1073,25.0808,25.094,151600.0
2012-04-26 12:20:00,37.83,37.83,37.81,37.82,127400.0,25.094,25.094,25.0808,25.0874,127400.0
2012-04-26 12:25:00,37.82,37.82,37.79,37.8,116600.0,25.0874,25.0874,25.0675,25.0741,116600.0
2012-04-26 12:30:00,37.79,37.81,37.77,37.78,62000.0,25.0675,25.0808,25.0542,25.0609,62000.0
2012-04-26 12:35:00,37.77,37.78,37.76,37.76,90600.0,25.0542,25.0609,25.0476,25.0476,90600.0
2012-04-26 12:40:00,37.76,37.77,37.76,37.77,73600.0,25.0476,25.0542,25.0476,25.0542,73600.0
2012-04-26 12:45:00,37.77,37.79,37.77,37.79,103600.0,25.0542,25.0675,25.0542,25.0675,103600.0
2012-04-26 12:50:00,37.79,37.8,37.78,37.8,53200.0,25.0675,25.0741,25.0609,25.0741,53200.0
2012-04-26 12:55:00,37.8,37.82,37.79,37.82,113200.0,25.0741,25.0874,25.0675,25.0874,113200.0
2012-04-26 13:00:00,37.82,37.82,37.77,37.79,396200.0,25.0874,25.0874,25.0542,25.0675,396200.0
2012-04-26 13:05:00,37.8,37.83,37.8,37.83,151800.0,25.0741,25.094,25.0741,25.094,151800.0
2012-04-26 13:10:00,37.83,37.85,37.81,37.81,131400.0,25.094,25.1073,25.0808,25.0808,131400.0
2012-04-26 13:15:00,37.81,37.85,37.8,37.84,234800.0,25.0808,25.1073,25.0741,25.1007,234800.0
2012-04-26 13:20:00,37.84,37.85,37.84,37.85,85600.0,25.1007,25.1073,25.1007,25.1073,85600.0
2012-04-26 13:25:00,37.85,37.85,37.83,37.83,155400.0,25.1073,25.1073,25.094,25.094,155400.0
2012-04-26 13:30:00,37.83,37.84,37.83,37.83,83400.0,25.094,25.1007,25.094,25.094,83400.0
2012-04-26 13:35:00,37.83,37.88,37.83,37.88,198000.0,25.094,25.1272,25.094,25.1272,198000.0
2012-04-26 13:40:00,37.87,37.9,37.85,37.89,238000.0,25.1206,25.1405,25.1073,25.1338,238000.0
2012-04-26 13:45:00,37.9,37.92,37.89,37.91,124600.0,25.1405,25.1537,25.1338,25.1471,124600.0
2012-04-26 13:50:00,37.91,37.93,37.91,37.92,130000.0,25.1471,25.1604,25.1471,25.1537,130000.0
2012-04-26 13:55:00,37.91,37.92,37.89,37.91,127200.0,25.1471,25.1537,25.1338,25.1471,127200.0
2012-04-26 14:00:00,37.91,37.94,37.9,37.91,152600.0,25.1471,25.167,25.1405,25.1471,152600.0
2012-04-26 14:05:00,37.91,37.93,37.89,37.92,165400.0,25.1471,25.1604,25.1338,25.1537,165400.0
2012-04-26 14:10:00,37.91,37.92,37.9,37.91,137600.0,25.1471,25.1537,25.1405,25.1471,137600.0
2012-04-26 14:15:00,37.91,37.94,37.91,37.94,109600.0,25.1471,25.167,25.1471,25.167,109600.0
2012-04-26 14:20:00,37.94,37.94,37.93,37.94,158800.0,25.167,25.167,25.1604,25.167,158800.0
2012-04-26 14:25:00,37.94,37.95,37.93,37.94,141400.0,25.167,25.1736,25.1604,25.167,141400.0
2012-04-26 14:30:00,37.94,37.94,37.91,37.91,89000.0,25.167,25.167,25.1471,25.1471,89000.0
2012-04-26 14:35:00,37.92,37.95,37.92,37.95,209600.0,25.1537,25.1736,25.1537,25.1736,209600.0
2012-04-26 14:40:00,37.94,37.95,37.94,37.94,76200.0,25.167,25.1736,25.167,25.167,76200.0
2012-04-26 14:45:00,37.94,37.94,37.92,37.94,94200.0,25.167,25.167,25.1537,25.167,94200.0
2012-04-26 14:50:00,37.94,37.95,37.93,37.93,98600.0,25.167,25.1736,25.1604,25.1604,98600.0
2012-04-26 14:55:00,37.93,37.95,37.93,37.95,118600.0,25.1604,25.1736,25.1604,25.1736,118600.0
2012-04-26 15:00:00,37.95,37.97,37.94,37.97,188000.0,25.1736,25.1869,25.167,25.1869,188000.0
2012-04-26 15:05:00,37.97,37.98,37.96,37.96,128200.0,25.1869,25.1935,25.1803,25.1803,128200.0
2012-04-26 15:10:00,37.96,37.97,37.96,37.97,163600.0,25.1803,25.1869,25.1803,25.1869,163600.0
2012-04-26 15:15:00,37.97,37.99,37.97,37.97,197200.0,25.1869,25.2002,25.1869,25.1869,197200.0
2012-04-26 15:20:00,37.97,37.99,37.97,37.98,179000.0,25.1869,25.2002,25.1869,25.1935,179000.0
2012-04-26 15:25:00,37.98,37.98,37.96,37.97,171200.0,25.1935,25.1935,25.1803,25.1869,171200.0
2012-04-26 15:30:00,37.97,37.97,37.94,37.94,238000.0,25.1869,25.1869,25.167,25.167,238000.0
2012-04-26 15:35:00,37.94,37.94,37.91,37.91,193000.0,25.167,25.167,25.1471,25.1471,193000.0
2012-04-26 15:40:00,37.92,37.93,37.9,37.9,390400.0,25.1537,25.1604,25.1405,25.1405,390400.0
2012-04-26 15:45:00,37.9,37.93,37.88,37.89,492800.0,25.1405,25.1604,25.1272,25.1338,492800.0
2012-04-26 15:50:00,37.88,37.89,37.85,37.85,411400.0,25.1272,25.1338,25.1073,25.1073,411400.0
2012-04-26 15:55:00,37.85,37.88,37.83,37.87,1183400.0,25.1073,25.1272,25.094,25.1206,1183400.0
2012-04-27 09:30:00,37.98,38.1,37.96,38.1,1062800.0,25.1935,25.2731,25.1803,25.2731,1062800.0
2012-04-27 09:35:00,38.1,38.2,38.09,38.17,436800.0,25.2731,25.3395,25.2665,25.3196,436800.0
2012-04-27 09:40:00,38.18,38.24,38.17,38.24,454800.0,25.3262,25.366,25.3196,25.366,454800.0
2012-04-27 09:45:00,38.24,38.27,38.23,38.24,625800.0,25.366,25.3859,25.3594,25.366,625800.0
2012-04-27 09:50:00,38.24,38.35,38.24,38.34,687400.0,25.366,25.439,25.366,25.4323,687400.0
2012-04-27 09:55:00,38.34,38.42,38.34,38.4,381800.0,25.4323,25.4854,25.4323,25.4721,381800.0
2012-04-27 10:00:00,38.39,38.41,38.35,38.41,346200.0,25.4655,25.4788,25.439,25.4788,346200.0
2012-04-27 10:05:00,38.41,38.45,38.41,38.44,343200.0,25.4788,25.5053,25.4788,25.4987,343200.0
2012-04-27 10:10:00,38.44,38.47,38.43,38.44,451600.0,25.4987,25.5186,25.492,25.4987,451600.0
2012-04-27 10:15:00,38.44,38.44,38.38,38.42,393200.0,25.4987,25.4987,25.4589,25.4854,393200.0
2012-04-27 10:20:00,38.42,38.47,38.42,38.45,284600.0,25.4854,25.5186,25.4854,25.5053,284600.0
2012-04-27 10:25:00,38.45,38.48,38.44,38.46,376800.0,25.5053,25.5252,25.4987,25.5119,376800.0
2012-04-27 10:30:00,38.46,38.46,38.41,38.42,374200.0,25.5119,25.5119,25.4788,25.4854,374200.0
2012-04-27 10:35:00,38.42,38.42,38.37,38.4,452000.0,25.4854,25.4854,25.4522,25.4721,452000.0
2012-04-27 10:40:00,38.39,38.41,38.35,38.39,770800.0,25.4655,25.4788,25.439,25.4655,770800.0
2012-04-27 10:45:00,38.38,38.38,38.35,38.37,254000.0,25.4589,25.4589,25.439,25.4522,254000.0
2012-04-27 10:50:00,38.37,38.4,38.36,38.38,275200.0,25.4522,25.4721,25.4456,25.4589,275200.0
2012-04-27 10:55:00,38.38,38.38,38.36,38.36,263200.0,25.4589,25.4589,25.4456,25.4456,263200.0
2012-04-27 11:00:00,38.36,38.38,38.34,38.38,420000.0,25.4456,25.4589,25.4323,25.4589,420000.0
2012-04-27 11:05:00,38.38,38.38,38.36,38.38,186400.0,25.4589,25.4589,25.4456,25.4589,186400.0
2012-04-27 11:10:00,38.38,38.4,38.37,38.38,153600.0,25.4589,25.4721,25.4522,25.4589,153600.0
2012-04-27 11:15:00,38.39,38.39,38.35,38.37,242800.0,25.4655,25.4655,25.439,25.4522,242800.0
2012-04-27 11:20:00,38.37,38.37,38.3,38.32,330800.0,25.4522,25.4522,25.4058,25.4191,330800.0
2012-04-27 11:25:00,38.33,38.34,38.31,38.33,162000.0,25.4257,25.4323,25.4124,25.4257,162000.0
2012-04-27 11:30:00,38.33,38.36,38.31,38.32,246600.0,25.4257,25.4456,25.4124,25.4191,246600.0
2012-04-27 11:35:00,38.33,38.35,38.3,38.33,216400.0,25.4257,25.439,25.4058,25.4257,216400.0
2012-04-27 11:40:00,38.33,38.35,38.33,38.35,137400.0,25.4257,25.439,25.4257,25.439,137400.0
2012-04-27 11:45:00,38.35,38.37,38.34,38.34,142800.0,25.439,25.4522,25.4323,25.4323,142800.0
2012-04-27 11:50:00,38.34,38.37,38.34,38.35,119200.0,25.4323,25.4522,25.4323,25.439,119200.0
2012-04-27 11:55:00,38.35,38.38,38.35,38.36,185400.0,25.439,25.4589,25.439,25.4456,185400.0
2012-04-27 12:00:00,38.36,38.38,38.35,38.35,97600.0,25.4456,25.4589,25.439,25.439,97600.0
2012-04-27 12:05:00,38.36,38.38,38.35,38.38,186400.0,25.4456,25.4589,25.439,25.4589,186400.0
2012-04-27 12:10:00,38.38,38.38,38.37,38.38,143600.0,25.4589,25.4589,25.4522,25.4589,143600.0
2012-04-27 12:15:00,38.38,38.38,38.35,38.35,99000.0,25.4589,25.4589,25.439,25.439,99000.0
2012-04-27 12:20:00,38.35,38.37,38.34,38.36,210600.0,25.439,25.4522,25.4323,25.4456,210600.0
2012-04-27 12:25:00,38.36,38.38,38.35,38.36,77000.0,25.4456,25.4589,25.439,25.4456,77000.0
2012-04-27 12:30:00,38.35,38.36,38.35,38.35,83000.0,25.439,25.4456,25.439,25.439,83000.0
2012-04-27 12:35:00,38.35,38.37,38.34,38.35,101200.0,25.439,25.4522,25.4323,25.439,101200.0
2012-04-27 12:40:00,38.35,38.42,38.35,38.42,197800.0,25.439,25.4854,25.439,25.4854,197800.0
2012-04-27 12:45:00,38.42,38.43,38.42,38.43,189200.0,25.4854,25.492,25.4854,25.492,189200.0
2012-04-27 12:50:00,38.43,38.47,38.43,38.46,208600.0,25.492,25.5186,25.492,25.5119,208600.0
2012-04-27 12:55:00,38.46,38.48,38.44,38.47,201800.0,25.5119,25.5252,25.4987,25.5186,201800.0
2012-04-27 13:00:00,38.47,38.49,38.47,38.49,230000.0,25.5186,25.5318,25.5186,25.5318,230000.0
2012-04-27 13:05:00,38.49,38.49,38.45,38.46,271800.0,25.5318,25.5318,25.5053,25.5119,271800.0
2012-04-27 13:10:00,38.46,38.46,38.44,38.44,127000.0,25.5119,25.5119,25.4987,25.4987,127000.0
2012-04-27 13:15:00,38.44,38.45,38.44,38.44,86000.0,25.4987,25.5053,25.4987,25.4987,86000.0
2012-04-27 13:20:00,38.44,38.45,38.41,38.42,273800.0,25.4987,25.5053,25.4788,25.4854,273800.0
2012-04-27 13:25:00,38.42,38.45,38.42,38.45,75200.0,25.4854,25.5053,25.4854,25.5053,75200.0
2012-04-27 13:30:00,38.45,38.45,38.44,38.45,128600.0,25.5053,25.5053,25.4987,25.5053,128600.0
2012-04-27 13:35:00,38.45,38.49,38.45,38.48,215600.0,25.5053,25.5318,25.5053,25.5252,215600.0
2012-04-27 13:40:00,38.48,38.48,38.46,38.47,70600.0,25.5252,25.5252,25.5119,25.5186,70600.0
2012-04-27 13:45:00,38.47,38.48,38.47,38.47,75600.0,25.5186,25.5252,25.5186,25.5186,75600.0
2012-04-27 13:50:00,38.47,38.49,38.47,38.49,223200.0,25.5186,25.5318,25.5186,25.5318,223200.0
2012-04-27 13:55:00,38.49,38.49,38.49,38.49,164600.0,25.5318,25.5318,25.5318,25.5318,164600.0
2012-04-27 14:00:00,38.49,38.58,38.49,38.49,1136000.0,25.5318,25.5915,25.5318,25.5318,1136000.0
2012-04-27 14:05:00,38.49,38.52,38.49,38.49,242400.0,25.5318,25.5517,25.5318,25.5318,242400.0
2012-04-27 14:10:00,38.49,38.49,38.45,38.46,181800.0,25.5318,25.5318,25.5053,25.5119,181800.0
2012-04-27 14:15:00,38.46,38.5,38.45,38.5,147000.0,25.5119,25.5385,25.5053,25.5385,147000.0
2012-04-27 14:20:00,38.5,38.51,38.46,38.46,139000.0,25.5385,25.5451,25.5119,25.5119,139000.0
2012-04-27 14:25:00,38.46,38.5,38.43,38.43,295000.0,25.5119,25.5385,25.492,25.492,295000.0
2012-04-27 14:30:00,38.43,38.44,38.39,38.4,247000.0,25.492,25.4987,25.4655,25.4721,247000.0
2012-04-27 14:35:00,38.4,38.4,38.38,38.4,159600.0,25.4721,25.4721,25.4589,25.4721,159600.0
2012-04-27 14:40:00,38.41,38.42,38.39,38.39,92800.0,25.4788,25.4854,25.4655,25.4655,92800.0
2012-04-27 14:45:00,38.39,38.41,38.38,38.4,149200.0,25.4655,25.4788,25.4589,25.4721,149200.0
2012-04-27 14:50:00,38.41,38.42,38.39,38.39,157400.0,25.4788,25.4854,25.4655,25.4655,157400.0
2012-04-27 14:55:00,38.4,38.4,38.35,38.36,207400.0,25.4721,25.4721,25.439,25.4456,207400.0
2012-04-27 15:00:00,38.35,38.4,38.35,38.38,166400.0,25.439,25.4721,25.439,25.4589,166400.0
2012-04-27 15:05:00,38.38,38.4,38.38,38.4,126200.0,25.4589,25.4721,25.4589,25.4721,126200.0
2012-04-27 15:10:00,38.39,38.41,38.39,38.41,137800.0,25.4655,25.4788,25.4655,25.4788,137800.0
2012-04-27 15:15:00,38.41,38.43,38.41,38.41,126400.0,25.4788,25.492,25.4788,25.4788,126400.0
2012-04-27 15:20:00,38.41,38.42,38.41,38.41,109800.0,25.4788,25.4854,25.4788,25.4788,109800.0
2012-04-27 15:25:00,38.41,38.41,38.38,38.38,104600.0,25.4788,25.4788,25.4589,25.4589,104600.0
2012-04-27 15:30:00,38.38,38.39,38.38,38.39,221200.0,25.4589,25.4655,25.4589,25.4655,221200.0
2012-04-27 15:35:00,38.38,38.39,38.37,38.37,150200.0,25.4589,25.4655,25.4522,25.4522,150200.0
2012-04-27 15:40:00,38.38,38.38,38.36,38.37,336400.0,25.4589,25.4589,25.4456,25.4522,336400.0
2012-04-27 15:45:00,38.37,38.37,38.33,38.34,435000.0,25.4522,25.4522,25.4257,25.4323,435000.0
2012-04-27 15:50:00,38.34,38.34,38.28,38.28,667600.0,25.4323,25.4323,25.3925,25.3925,667600.0
2012-04-27 15:55:00,38.29,38.33,38.28,38.32,811400.0,25.3992,25.4257,25.3925,25.4191,811400.0
2012-04-30 09:30:00,38.21,38.31,38.15,38.29,787400.0,25.3461,25.4124,25.3063,25.3992,787400.0
2012-04-30 09:35:00,38.29,38.32,38.21,38.24,144200.0,25.3992,25.4191,25.3461,25.366,144200.0
2012-04-30 09:40:00,38.24,38.27,38.15,38.26,307600.0,25.366,25.3859,25.3063,25.3793,307600.0
2012-04-30 09:45:00,38.26,38.36,38.24,38.35,238400.0,25.3793,25.4456,25.366,25.439,238400.0
2012-04-30 09:50:00,38.35,38.38,38.27,38.27,179600.0,25.439,25.4589,25.3859,25.3859,179600.0
2012-04-30 09:55:00,38.27,38.3,38.23,38.24,245200.0,25.3859,25.4058,25.3594,25.366,245200.0
2012-04-30 10:00:00,38.24,38.28,38.22,38.24,268800.0,25.366,25.3925,25.3527,25.366,268800.0
2012-04-30 10:05:00,38.24,38.25,38.23,38.23,194000.0,25.366,25.3726,25.3594,25.3594,194000.0
2012-04-30 10:10:00,38.24,38.27,38.22,38.25,186400.0,25.366,25.3859,25.3527,25.3726,186400.0
2012-04-30 10:15:00,38.25,38.29,38.24,38.24,232800.0,25.3726,25.3992,25.366,25.366,232800.0
2012-04-30 10:20:00,38.24,38.26,38.24,38.26,138000.0,25.366,25.3793,25.366,25.3793,138000.0
2012-04-30 10:25:00,38.26,38.29,38.24,38.29,145800.0,25.3793,25.3992,25.366,25.3992,145800.0
2012-04-30 10:30:00,38.29,38.29,38.22,38.23,205800.0,25.3992,25.3992,25.3527,25.3594,205800.0
2012-04-30 10:35:00,38.23,38.25,38.23,38.24,79800.0,25.3594,25.3726,25.3594,25.366,79800.0
2012-04-30 10:40:00,38.24,38.25,38.23,38.25,112000.0,25.366,25.3726,25.3594,25.3726,112000.0
2012-04-30 10:45:00,38.25,38.27,38.24,38.27,93400.0,25.3726,25.3859,25.366,25.3859,93400.0
2012-04-30 10:50:00,38.27,38.27,38.23,38.27,128000.0,25.3859,25.3859,25.3594,25.3859,128000.0
2012-04-30 10:55:00,38.27,38.3,38.27,38.3,87000.0,25.3859,25.4058,25.3859,25.4058,87000.0
2012-04-30 11:00:00,38.3,38.34,38.29,38.33,101000.0,25.4058,25.4323,25.3992,25.4257,101000.0
2012-04-30 11:05:00,38.33,38.35,38.33,38.35,108200.0,25.4257,25.439,25.4257,25.439,108200.0
2012-04-30 11:10:00,38.35,38.37,38.34,38.35,110000.0,25.439,25.4522,25.4323,25.439,110000.0
2012-04-30 11:15:00,38.35,38.37,38.35,38.37,85800.0,25.439,25.4522,25.439,25.4522,85800.0
2012-04-30 11:20:00,38.36,38.38,38.35,38.35,240800.0,25.4456,25.4589,25.439,25.439,240800.0
2012-04-30 11:25:00,38.35,38.35,38.33,38.35,169000.0,25.439,25.439,25.4257,25.439,169000.0
2012-04-30 11:30:00,38.35,38.37,38.35,38.35,93400.0,25.439,25.4522,25.439,25.439,93400.0
2012-04-30 11:35:00,38.35,38.35,38.34,38.35,53200.0,25.439,25.439,25.4323,25.439,53200.0
2012-04-30 11:40:00,38.35,38.37,38.34,38.36,80800.0,25.439,25.4522,25.4323,25.4456,80800.0
2012-04-30 11:45:00,38.37,38.45,38.24,38.28,1370200.0,25.4522,25.5053,25.366,25.3925,1370200.0
2012-04-30 11:50:00,38.29,38.29,38.15,38.24,1438600.0,25.3992,25.3992,25.3063,25.366,1438600.0
2012-04-30 11:55:00,38.23,38.24,38.09,38.16,1183400.0,25.3594,25.366,25.2665,25.3129,1183400.0
2012-04-30 12:00:00,38.16,38.22,38.09,38.09,706400.0,25.3129,25.3527,25.2665,25.2665,706400.0
2012-04-30 12:05:00,38.09,38.13,38.04,38.07,505200.0,25.2665,25.293,25.2333,25.2532,505200.0
2012-04-30 12:10:00,38.07,38.14,38.07,38.13,688400.0,25.2532,25.2997,25.2532,25.293,688400.0
2012-04-30 12:15:00,38.13,38.16,38.07,38.07,440200.0,25.293,25.3129,25.2532,25.2532,440200.0
2012-04-30 12:20:00,38.07,38.07,37.97,38.02,734400.0,25.2532,25.2532,25.1869,25.2201,734400.0
2012-04-30 12:25:00,38.02,38.06,37.99,38.01,421000.0,25.2201,25.2466,25.2002,25.2134,421000.0
2012-04-30 12:30:00,38.01,38.02,37.97,38.0,378000.0,25.2134,25.2201,25.1869,25.2068,378000.0
2012-04-30 12:35:00,37.99,38.03,37.99,38.03,166600.0,25.2002,25.2267,25.2002,25.2267,166600.0
2012-04-30 12:40:00,38.03,38.03,37.99,38.0,183200.0,25.2267,25.2267,25.2002,25.2068,183200.0
2012-04-30 12:45:00,38.0,38.03,37.99,38.0,202200.0,25.2068,25.2267,25.2002,25.2068,202200.0
2012-04-30 12:50:00,38.01,38.01,37.99,38.0,90200.0,25.2134,25.2134,25.2002,25.2068,90200.0
2012-04-30 12:55:00,37.99,38.02,37.98,38.02,147400.0,25.2002,25.2201,25.1935,25.2201,147400.0
2012-04-30 13:00:00,38.02,38.05,38.02,38.03,218400.0,25.2201,25.24,25.2201,25.2267,218400.0
2012-04-30 13:05:00,38.03,38.04,38.02,38.02,163400.0,25.2267,25.2333,25.2201,25.2201,163400.0
2012-04-30 13:10:00,38.02,38.02,37.98,38.0,657800.0,25.2201,25.2201,25.1935,25.2068,657800.0
2012-04-30 13:15:00,37.99,38.02,37.99,38.02,135600.0,25.2002,25.2201,25.2002,25.2201,135600.0
2012-04-30 13:20:00,38.01,38.04,38.01,38.04,167400.0,25.2134,25.2333,25.2134,25.2333,167400.0
2012-04-30 13:25:00,38.03,38.03,38.02,38.02,92800.0,25.2267,25.2267,25.2201,25.2201,92800.0
2012-04-30 13:30:00,38.02,38.02,38.01,38.02,149000.0,25.2201,25.2201,25.2134,25.2201,149000.0
2012-04-30 13:35:00,38.01,38.02,38.01,38.02,46000.0,25.2134,25.2201,25.2134,25.2201,46000.0
2012-04-30 13:40:00,38.02,38.02,38.01,38.02,114200.0,25.2201,25.2201,25.2134,25.2201,114200.0
2012-04-30 13:45:00,38.01,38.15,38.01,38.14,486000.0,25.2134,25.3063,25.2134,25.2997,486000.0
2012-04-30 13:50:00,38.14,38.17,38.07,38.1,343000.0,25.2997,25.3196,25.2532,25.2731,343000.0
2012-04-30 13:55:00,38.1,38.13,38.09,38.12,70200.0,25.2731,25.293,25.2665,25.2864,70200.0
2012-04-30 14:00:00,38.13,38.14,38.1,38.11,130600.0,25.293,25.2997,25.2731,25.2798,130600.0
2012-04-30 14:05:00,38.1,38.18,38.1,38.1,256800.0,25.2731,25.3262,25.2731,25.2731,256800.0
2012-04-30 14:10:00,38.1,38.1,38.07,38.1,146600.0,25.2731,25.2731,25.2532,25.2731,146600.0
2012-04-30 14:15:00,38.1,38.1,38.09,38.1,95800.0,25.2731,25.2731,25.2665,25.2731,95800.0
2012-04-30 14:20:00,38.1,38.12,38.09,38.1,75200.0,25.2731,25.2864,25.2665,25.2731,75200.0
2012-04-30 14:25:00,38.09,38.1,38.07,38.08,124400.0,25.2665,25.2731,25.2532,25.2599,124400.0
2012-04-30 14:30:00,38.08,38.08,38.06,38.06,194600.0,25.2599,25.2599,25.2466,25.2466,194600.0
2012-04-30 14:35:00,38.06,38.08,38.03,38.06,226600.0,25.2466,25.2599,25.2267,25.2466,226600.0
2012-04-30 14:40:00,38.06,38.06,38.02,38.03,176400.0,25.2466,25.2466,25.2201,25.2267,176400.0
2012-04-30 14:45:00,38.03,38.07,38.03,38.06,188000.0,25.2267,25.2532,25.2267,25.2466,188000.0
2012-04-30 14:50:00,38.06,38.06,38.04,38.06,92200.0,25.2466,25.2466,25.2333,25.2466,92200.0
2012-04-30 14:55:00,38.06,38.07,38.04,38.05,247800.0,25.2466,25.2532,25.2333,25.24,247800.0
2012-04-30 15:00:00,38.05,38.05,38.04,38.04,166400.0,25.24,25.24,25.2333,25.2333,166400.0
2012-04-30 15:05:00,38.04,38.07,38.04,38.07,126800.0,25.2333,25.2532,25.2333,25.2532,126800.0
2012-04-30 15:10:00,38.07,38.09,38.05,38.05,249400.0,25.2532,25.2665,25.24,25.24,249400.0
2012-04-30 15:15:00,38.06,38.08,38.05,38.08,209000.0,25.2466,25.2599,25.24,25.2599,209000.0
2012-04-30 15:20:00,38.08,38.1,38.07,38.08,166400.0,25.2599,25.2731,25.2532,25.2599,166400.0
2012-04-30 15:25:00,38.07,38.1,38.07,38.1,115200.0,25.2532,25.2731,25.2532,25.2731,115200.0
2012-04-30 15:30:00,38.1,38.12,38.08,38.1,237000.0,25.2731,25.2864,25.2599,25.2731,237000.0
2012-04-30 15:35:00,38.1,38.13,38.1,38.1,176200.0,25.2731,25.293,25.2731,25.2731,176200.0
2012-04-30 15:40:00,38.1,38.16,38.1,38.16,377000.0,25.2731,25.3129,25.2731,25.3129,377000.0
2012-04-30 15:45:00,38.16,38.18,38.13,38.16,329600.0,25.3129,25.3262,25.293,25.3129,329600.0
2012-04-30 15:50:00,38.16,38.26,38.13,38.24,1826800.0,25.3129,25.3793,25.293,25.366,1826800.0
2012-04-30 15:55:00,38.24,38.27,38.13,38.16,1858600.0,25.366,25.3859,25.293,25.3129,1858600.0
2012-05-01 09:30:00,38.27,38.29,38.18,38.23,541200.0,25.3859,25.3992,25.3262,25.3594,541200.0
2012-05-01 09:35:00,38.24,38.31,38.24,38.3,145800.0,25.366,25.4124,25.366,25.4058,145800.0
2012-05-01 09:40:00,38.29,38.31,38.27,38.28,141600.0,25.3992,25.4124,25.3859,25.3925,141600.0
2012-05-01 09:45:00,38.28,38.29,38.24,38.26,199800.0,25.3925,25.3992,25.366,25.3793,199800.0
2012-05-01 09:50:00,38.26,38.26,38.21,38.21,139400.0,25.3793,25.3793,25.3461,25.3461,139400.0
2012-05-01 09:55:00,38.2,38.21,38.14,38.2,159600.0,25.3395,25.3461,25.2997,25.3395,159600.0
2012-05-01 10:00:00,38.2,38.31,38.2,38.29,385800.0,25.3395,25.4124,25.3395,25.3992,385800.0
2012-05-01 10:05:00,38.29,38.32,38.28,38.32,107800.0,25.3992,25.4191,25.3925,25.4191,107800.0
2012-05-01 10:10:00,38.32,38.35,38.31,38.35,141800.0,25.4191,25.439,25.4124,25.439,141800.0
2012-05-01 10:15:00,38.35,38.42,38.35,38.41,183000.0,25.439,25.4854,25.439,25.4788,183000.0
2012-05-01 10:20:00,38.42,38.45,38.4,38.43,240800.0,25.4854,25.5053,25.4721,25.492,240800.0
2012-05-01 10:25:00,38.43,38.43,38.4,38.41,125200.0,25.492,25.492,25.4721,25.4788,125200.0
2012-05-01 10:30:00,38.41,38.41,38.38,38.4,143200.0,25.4788,25.4788,25.4589,25.4721,143200.0
2012-05-01 10:35:00,38.4,38.42,38.4,38.41,211600.0,25.4721,25.4854,25.4721,25.4788,211600.0
2012-05-01 10:40:00,38.41,38.42,38.38,38.38,225600.0,25.4788,25.4854,25.4589,25.4589,225600.0
2012-05-01 10:45:00,38.38,38.41,38.37,38.41,149200.0,25.4589,25.4788,25.4522,25.4788,149200.0
2012-05-01 10:50:00,38.41,38.43,38.39,38.4,103600.0,25.4788,25.492,25.4655,25.4721,103600.0
2012-05-01 10:55:00,38.4,38.42,38.38,38.38,155600.0,25.4721,25.4854,25.4589,25.4589,155600.0
2012-05-01 11:00:00,38.38,38.45,38.38,38.44,164200.0,25.4589,25.5053,25.4589,25.4987,164200.0
2012-05-01 11:05:00,38.44,38.48,38.44,38.46,111000.0,25.4987,25.5252,25.4987,25.5119,111000.0
2012-05-01 11:10:00,38.46,38.47,38.44,38.45,169200.0,25.5119,25.5186,25.4987,25.5053,169200.0
2012-05-01 11:15:00,38.46,38.48,38.44,38.45,64400.0,25.5119,25.5252,25.4987,25.5053,64400.0
2012-05-01 11:20:00,38.45,38.46,38.44,38.45,54400.0,25.5053,25.5119,25.4987,25.5053,54400.0
2012-05-01 11:25:00,38.45,38.48,38.45,38.47,107200.0,25.5053,25.5252,25.5053,25.5186,107200.0
2012-05-01 11:30:00,38.46,38.47,38.45,38.46,60800.0,25.5119,25.5186,25.5053,25.5119,60800.0
2012-05-01 11:35:00,38.45,38.46,38.45,38.46,60600.0,25.5053,25.5119,25.5053,25.5119,60600.0
2012-05-01 11:40:00,38.45,38.47,38.44,38.45,111400.0,25.5053,25.5186,25.4987,25.5053,111400.0
2012-05-01 11:45:00,38.45,38.48,38.44,38.46,340200.0,25.5053,25.5252,25.4987,25.5119,340200.0
2012-05-01 11:50:00,38.46,38.47,38.44,38.46,227000.0,25.5119,25.5186,25.4987,25.5119,227000.0
2012-05-01 11:55:00,38.46,38.46,38.41,38.41,182200.0,25.5119,25.5119,25.4788,25.4788,182200.0
2012-05-01 12:00:00,38.42,38.44,38.41,38.43,239400.0,25.4854,25.4987,25.4788,25.492,239400.0
2012-05-01 12:05:00,38.44,38.46,38.43,38.45,103000.0,25.4987,25.5119,25.492,25.5053,103000.0
2012-05-01 12:10:00,38.45,38.49,38.45,38.49,100800.0,25.5053,25.5318,25.5053,25.5318,100800.0
2012-05-01 12:15:00,38.49,38.49,38.47,38.48,84800.0,25.5318,25.5318,25.5186,25.5252,84800.0
2012-05-01 12:20:00,38.48,38.48,38.46,38.46,69200.0,25.5252,25.5252,25.5119,25.5119,69200.0
2012-05-01 12:25:00,38.46,38.48,38.44,38.47,122800.0,25.5119,25.5252,25.4987,25.5186,122800.0
2012-05-01 12:30:00,38.47,38.49,38.46,38.48,68000.0,25.5186,25.5318,25.5119,25.5252,68000.0
2012-05-01 12:35:00,38.48,38.49,38.48,38.48,48000.0,25.5252,25.5318,25.5252,25.5252,48000.0
2012-05-01 12:40:00,38.48,38.48,38.46,38.48,108400.0,25.5252,25.5252,25.5119,25.5252,108400.0
2012-05-01 12:45:00,38.47,38.48,38.44,38.44,71000.0,25.5186,25.5252,25.4987,25.4987,71000.0
2012-05-01 12:50:00,38.44,38.45,38.41,38.41,77400.0,25.4987,25.5053,25.4788,25.4788,77400.0
2012-05-01 12:55:00,38.41,38.42,38.39,38.39,152600.0,25.4788,25.4854,25.4655,25.4655,152600.0
2012-05-01 13:00:00,38.39,38.4,38.37,38.39,99800.0,25.4655,25.4721,25.4522,25.4655,99800.0
2012-05-01 13:05:00,38.39,38.41,38.38,38.41,53000.0,25.4655,25.4788,25.4589,25.4788,53000.0
2012-05-01 13:10:00,38.41,38.42,38.4,38.42,65400.0,25.4788,25.4854,25.4721,25.4854,65400.0
2012-05-01 13:15:00,38.42,38.44,38.41,38.41,557600.0,25.4854,25.4987,25.4788,25.4788,557600.0
2012-05-01 13:20:00,38.42,38.42,38.4,38.41,82800.0,25.4854,25.4854,25.4721,25.4788,82800.0
2012-05-01 13:25:00,38.41,38.43,38.41,38.42,60400.0,25.4788,25.492,25.4788,25.4854,60400.0
2012-05-01 13:30:00,38.42,38.42,38.39,38.4,82400.0,25.4854,25.4854,25.4655,25.4721,82400.0
2012-05-01 13:35:00,38.4,38.42,38.39,38.41,53400.0,25.4721,25.4854,25.4655,25.4788,53400.0
2012-05-01 13:40:00,38.41,38.41,38.38,38.39,72400.0,25.4788,25.4788,25.4589,25.4655,72400.0
2012-05-01 13:45:00,38.39,38.39,38.38,38.38,72800.0,25.4655,25.4655,25.4589,25.4589,72800.0
2012-05-01 13:50:00,38.38,38.4,38.38,38.4,107200.0,25.4589,25.4721,25.4589,25.4721,107200.0
2012-05-01 13:55:00,38.4,38.43,38.4,38.42,125800.0,25.4721,25.492,25.4721,25.4854,125800.0
2012-05-01 14:00:00,38.41,38.44,38.41,38.43,44200.0,25.4788,25.4987,25.4788,25.492,44200.0
2012-05-01 14:05:00,38.43,38.45,38.42,38.43,113000.0,25.492,25.5053,25.4854,25.492,113000.0
2012-05-01 14:10:00,38.43,38.43,38.4,38.41,72200.0,25.492,25.492,25.4721,25.4788,72200.0
2012-05-01 14:15:00,38.41,38.42,38.4,38.42,84600.0,25.4788,25.4854,25.4721,25.4854,84600.0
2012-05-01 14:20:00,38.41,38.46,38.41,38.44,123400.0,25.4788,25.5119,25.4788,25.4987,123400.0
2012-05-01 14:25:00,38.44,38.46,38.42,38.45,162200.0,25.4987,25.5119,25.4854,25.5053,162200.0
2012-05-01 14:30:00,38.45,38.47,38.44,38.47,121200.0,25.5053,25.5186,25.4987,25.5186,121200.0
2012-05-01 14:35:00,38.46,38.46,38.45,38.46,67400.0,25.5119,25.5119,25.5053,25.5119,67400.0
2012-05-01 14:40:00,38.46,38.47,38.44,38.46,112000.0,25.5119,25.5186,25.4987,25.5119,112000.0
2012-05-01 14:45:00,38.46,38.46,38.43,38.44,134600.0,25.5119,25.5119,25.492,25.4987,134600.0
2012-05-01 14:50:00,38.44,38.48,38.43,38.48,157800.0,25.4987,25.5252,25.492,25.5252,157800.0
2012-05-01 14:55:00,38.48,38.5,38.48,38.48,106600.0,25.5252,25.5385,25.5252,25.5252,106600.0
2012-05-01 15:00:00,38.49,38.49,38.48,38.48,153400.0,25.5318,25.5318,25.5252,25.5252,153400.0
2012-05-01 15:05:00,38.48,38.49,38.46,38.49,129200.0,25.5252,25.5318,25.5119,25.5318,129200.0
2012-05-01 15:10:00,38.49,38.49,38.48,38.49,111600.0,25.5318,25.5318,25.5252,25.5318,111600.0
2012-05-01 15:15:00,38.49,38.49,38.47,38.49,115400.0,25.5318,25.5318,25.5186,25.5318,115400.0
2012-05-01 15:20:00,38.49,38.49,38.48,38.48,120400.0,25.5318,25.5318,25.5252,25.5252,120400.0
2012-05-01 15:25:00,38.49,38.49,38.48,38.49,160600.0,25.5318,25.5318,25.5252,25.5318,160600.0
2012-05-01 15:30:00,38.49,38.5,38.48,38.48,269200.0,25.5318,25.5385,25.5252,25.5252,269200.0
2012-05-01 15:35:00,38.48,38.48,38.44,38.45,255200.0,25.5252,25.5252,25.4987,25.5053,255200.0
2012-05-01 15:40:00,38.45,38.47,38.45,38.46,165000.0,25.5053,25.5186,25.5053,25.5119,165000.0
2012-05-01 15:45:00,38.46,38.48,38.45,38.47,305400.0,25.5119,25.5252,25.5053,25.5186,305400.0
2012-05-01 15:50:00,38.47,38.47,38.44,38.45,441200.0,25.5186,25.5186,25.4987,25.5053,441200.0
2012-05-01 15:55:00,38.46,38.47,38.43,38.46,748000.0,25.5119,25.5186,25.492,25.5119,748000.0
2012-05-02 09:30:00,38.37,38.45,38.34,38.35,534800.0,25.4522,25.5053,25.4323,25.439,534800.0
2012-05-02 09:35:00,38.35,38.38,38.34,38.35,305400.0,25.439,25.4589,25.4323,25.439,305400.0
2012-05-02 09:40:00,38.35,38.38,38.34,38.34,292200.0,25.439,25.4589,25.4323,25.4323,292200.0
2012-05-02 09:45:00,38.34,38.37,38.33,38.34,277200.0,25.4323,25.4522,25.4257,25.4323,277200.0
2012-05-02 09:50:00,38.34,38.36,38.33,38.34,326000.0,25.4323,25.4456,25.4257,25.4323,326000.0
2012-05-02 09:55:00,38.34,38.35,38.33,38.35,214400.0,25.4323,25.439,25.4257,25.439,214400.0
2012-05-02 10:00:00,38.35,38.37,38.33,38.35,337400.0,25.439,25.4522,25.4257,25.439,337400.0
2012-05-02 10:05:00,38.34,38.36,38.34,38.35,260800.0,25.4323,25.4456,25.4323,25.439,260800.0
2012-05-02 10:10:00,38.35,38.38,38.35,38.37,298000.0,25.439,25.4589,25.439,25.4522,298000.0
2012-05-02 10:15:00,38.36,38.36,38.32,38.35,235800.0,25.4456,25.4456,25.4191,25.439,235800.0
2012-05-02 10:20:00,38.35,38.37,38.34,38.37,176200.0,25.439,25.4522,25.4323,25.4522,176200.0
2012-05-02 10:25:00,38.37,38.44,38.37,38.43,173000.0,25.4522,25.4987,25.4522,25.492,173000.0
2012-05-02 10:30:00,38.44,38.44,38.37,38.37,281400.0,25.4987,25.4987,25.4522,25.4522,281400.0
2012-05-02 10:35:00,38.38,38.41,38.36,38.41,255000.0,25.4589,25.4788,25.4456,25.4788,255000.0
2012-05-02 10:40:00,38.41,38.45,38.4,38.45,228800.0,25.4788,25.5053,25.4721,25.5053,228800.0
2012-05-02 10:45:00,38.46,38.47,38.45,38.46,201000.0,25.5119,25.5186,25.5053,25.5119,201000.0
2012-05-02 10:50:00,38.46,38.49,38.46,38.49,202800.0,25.5119,25.5318,25.5119,25.5318,202800.0
2012-05-02 10:55:00,38.49,38.49,38.48,38.49,190600.0,25.5318,25.5318,25.5252,25.5318,190600.0
2012-05-02 11:00:00,38.49,38.49,38.47,38.49,269200.0,25.5318,25.5318,25.5186,25.5318,269200.0
2012-05-02 11:05:00,38.48,38.49,38.48,38.48,268200.0,25.5252,25.5318,25.5252,25.5252,268200.0
2012-05-02 11:10:00,38.48,38.49,38.45,38.45,159600.0,25.5252,25.5318,25.5053,25.5053,159600.0
2012-05-02 11:15:00,38.46,38.46,38.42,38.42,168600.0,25.5119,25.5119,25.4854,25.4854,168600.0
2012-05-02 11:20:00,38.42,38.43,38.38,38.38,149400.0,25.4854,25.492,25.4589,25.4589,149400.0
2012-05-02 11:25:00,38.38,38.44,38.37,38.43,383800.0,25.4589,25.4987,25.4522,25.492,383800.0
2012-05-02 11:30:00,38.44,38.47,38.43,38.47,196800.0,25.4987,25.5186,25.492,25.5186,196800.0
2012-05-02 11:35:00,38.47,38.49,38.46,38.49,162200.0,25.5186,25.5318,25.5119,25.5318,162200.0
2012-05-02 11:40:00,38.49,38.49,38.48,38.49,154600.0,25.5318,25.5318,25.5252,25.5318,154600.0
2012-05-02 11:45:00,38.49,38.49,38.48,38.48,112600.0,25.5318,25.5318,25.5252,25.5252,112600.0
2012-05-02 11:50:00,38.48,38.49,38.47,38.48,119000.0,25.5252,25.5318,25.5186,25.5252,119000.0
2012-05-02 11:55:00,38.48,38.49,38.47,38.48,127200.0,25.5252,25.5318,25.5186,25.5252,127200.0
2012-05-02 12:00:00,38.48,38.48,38.46,38.47,80200.0,25.5252,25.5252,25.5119,25.5186,80200.0
2012-05-02 12:05:00,38.47,38.48,38.46,38.47,129000.0,25.5186,25.5252,25.5119,25.5186,129000.0
2012-05-02 12:10:00,38.48,38.49,38.47,38.48,81600.0,25.5252,25.5318,25.5186,25.5252,81600.0
2012-05-02 12:15:00,38.48,38.49,38.47,38.49,115200.0,25.5252,25.5318,25.5186,25.5318,115200.0
2012-05-02 12:20:00,38.49,38.49,38.48,38.49,92000.0,25.5318,25.5318,25.5252,25.5318,92000.0
2012-05-02 12:25:00,38.49,38.49,38.49,38.49,57600.0,25.5318,25.5318,25.5318,25.5318,57600.0
2012-05-02 12:30:00,38.49,38.49,38.49,38.49,111800.0,25.5318,25.5318,25.5318,25.5318,111800.0
2012-05-02 12:35:00,38.49,38.55,38.49,38.51,676800.0,25.5318,25.5716,25.5318,25.5451,676800.0
2012-05-02 12:40:00,38.51,38.53,38.51,38.53,99600.0,25.5451,25.5584,25.5451,25.5584,99600.0
2012-05-02 12:45:00,38.54,38.59,38.54,38.59,211000.0,25.565,25.5982,25.565,25.5982,211000.0
2012-05-02 12:50:00,38.59,38.59,38.56,38.57,89000.0,25.5982,25.5982,25.5783,25.5849,89000.0
2012-05-02 12:55:00,38.57,38.57,38.56,38.56,103600.0,25.5849,25.5849,25.5783,25.5783,103600.0
2012-05-02 13:00:00,38.56,38.59,38.56,38.57,183400.0,25.5783,25.5982,25.5783,25.5849,183400.0
2012-05-02 13:05:00,38.57,38.58,38.56,38.58,91400.0,25.5849,25.5915,25.5783,25.5915,91400.0
2012-05-02 13:10:00,38.58,38.59,38.58,38.59,70200.0,25.5915,25.5982,25.5915,25.5982,70200.0
2012-05-02 13:15:00,38.59,38.59,38.55,38.55,151400.0,25.5982,25.5982,25.5716,25.5716,151400.0
2012-05-02 13:20:00,38.55,38.56,38.53,38.54,118200.0,25.5716,25.5783,25.5584,25.565,118200.0
2012-05-02 13:25:00,38.54,38.54,38.51,38.52,121000.0,25.565,25.565,25.5451,25.5517,121000.0
2012-05-02 13:30:00,38.52,38.53,38.52,38.52,145600.0,25.5517,25.5584,25.5517,25.5517,145600.0
2012-05-02 13:35:00,38.52,38.53,38.52,38.52,78200.0,25.5517,25.5584,25.5517,25.5517,78200.0
2012-05-02 13:40:00,38.53,38.53,38.52,38.52,78400.0,25.5584,25.5584,25.5517,25.5517,78400.0
2012-05-02 13:45:00,38.52,38.52,38.52,38.52,75600.0,25.5517,25.5517,25.5517,25.5517,75600.0
2012-05-02 13:50:00,38.52,38.57,38.52,38.57,243600.0,25.5517,25.5849,25.5517,25.5849,243600.0
2012-05-02 13:55:00,38.57,38.57,38.56,38.56,68000.0,25.5849,25.5849,25.5783,25.5783,68000.0
2012-05-02 14:00:00,38.56,38.56,38.56,38.56,63200.0,25.5783,25.5783,25.5783,25.5783,63200.0
2012-05-02 14:05:00,38.56,38.56,38.56,38.56,49000.0,25.5783,25.5783,25.5783,25.5783,49000.0
2012-05-02 14:10:00,38.56,38.58,38.56,38.57,134800.0,25.5783,25.5915,25.5783,25.5849,134800.0
2012-05-02 14:15:00,38.58,38.58,38.56,38.56,142600.0,25.5915,25.5915,25.5783,25.5783,142600.0
2012-05-02 14:20:00,38.56,38.56,38.55,38.56,137200.0,25.5783,25.5783,25.5716,25.5783,137200.0
2012-05-02 14:25:00,38.56,38.59,38.55,38.59,223000.0,25.5783,25.5982,25.5716,25.5982,223000.0
2012-05-02 14:30:00,38.59,38.6,38.58,38.59,290800.0,25.5982,25.6048,25.5915,25.5982,290800.0
2012-05-02 14:35:00,38.58,38.58,38.55,38.56,133200.0,25.5915,25.5915,25.5716,25.5783,133200.0
2012-05-02 14:40:00,38.56,38.57,38.55,38.57,115400.0,25.5783,25.5849,25.5716,25.5849,115400.0
2012-05-02 14:45:00,38.58,38.62,38.57,38.62,160000.0,25.5915,25.6181,25.5849,25.6181,160000.0
2012-05-02 14:50:00,38.62,38.63,38.59,38.59,210200.0,25.6181,25.6247,25.5982,25.5982,210200.0
2012-05-02 14:55:00,38.59,38.61,38.59,38.61,211800.0,25.5982,25.6114,25.5982,25.6114,211800.0
2012-05-02 15:00:00,38.6,38.62,38.6,38.6,233400.0,25.6048,25.6181,25.6048,25.6048,233400.0
2012-05-02 15:05:00,38.6,38.6,38.59,38.59,106000.0,25.6048,25.6048,25.5982,25.5982,106000.0
2012-05-02 15:10:00,38.59,38.59,38.57,38.57,143000.0,25.5982,25.5982,25.5849,25.5849,143000.0
2012-05-02 15:15:00,38.56,38.57,38.55,38.55,231600.0,25.5783,25.5849,25.5716,25.5716,231600.0
2012-05-02 15:20:00,38.55,38.56,38.55,38.55,89600.0,25.5716,25.5783,25.5716,25.5716,89600.0
2012-05-02 15:25:00,38.55,38.57,38.54,38.57,187200.0,25.5716,25.5849,25.565,25.5849,187200.0
2012-05-02 15:30:00,38.56,38.58,38.53,38.53,283800.0,25.5783,25.5915,25.5584,25.5584,283800.0
2012-05-02 15:35:00,38.54,38.56,38.53,38.55,192800.0,25.565,25.5783,25.5584,25.5716,192800.0
2012-05-02 15:40:00,38.55,38.6,38.55,38.6,202000.0,25.5716,25.6048,25.5716,25.6048,202000.0
2012-05-02 15:45:00,38.6,38.61,38.57,38.57,260600.0,25.6048,25.6114,25.5849,25.5849,260600.0
2012-05-02 15:50:00,38.58,38.58,38.56,38.57,213400.0,25.5915,25.5915,25.5783,25.5849,213400.0
2012-05-02 15:55:00,38.56,38.6,38.56,38.58,666400.0,25.5783,25.6048,25.5783,25.5915,666400.0
2012-05-03 09:30:00,38.66,38.69,38.6,38.63,394800.0,25.6446,25.6645,25.6048,25.6247,394800.0
2012-05-03 09:35:00,38.63,38.66,38.62,38.64,180200.0,25.6247,25.6446,25.6181,25.6313,180200.0
2012-05-03 09:40:00,38.64,38.65,38.63,38.65,92400.0,25.6313,25.638,25.6247,25.638,92400.0
2012-05-03 09:45:00,38.64,38.68,38.63,38.63,131400.0,25.6313,25.6579,25.6247,25.6247,131400.0
2012-05-03 09:50:00,38.63,38.64,38.62,38.63,107800.0,25.6247,25.6313,25.6181,25.6247,107800.0
2012-05-03 09:55:00,38.63,38.67,38.62,38.66,182400.0,25.6247,25.6512,25.6181,25.6446,182400.0
2012-05-03 10:00:00,38.66,38.66,38.62,38.63,245000.0,25.6446,25.6446,25.6181,25.6247,245000.0
2012-05-03 10:05:00,38.63,38.66,38.63,38.66,87600.0,25.6247,25.6446,25.6247,25.6446,87600.0
2012-05-03 10:10:00,38.66,38.67,38.62,38.62,316000.0,25.6446,25.6512,25.6181,25.6181,316000.0
2012-05-03 10:15:00,38.62,38.67,38.62,38.66,141400.0,25.6181,25.6512,25.6181,25.6446,141400.0
2012-05-03 10:20:00,38.67,38.67,38.63,38.64,129000.0,25.6512,25.6512,25.6247,25.6313,129000.0
2012-05-03 10:25:00,38.64,38.69,38.64,38.69,124200.0,25.6313,25.6645,25.6313,25.6645,124200.0
2012-05-03 10:30:00,38.69,38.7,38.66,38.66,181000.0,25.6645,25.6711,25.6446,25.6446,181000.0
2012-05-03 10:35:00,38.66,38.7,38.66,38.68,146000.0,25.6446,25.6711,25.6446,25.6579,146000.0
2012-05-03 10:40:00,38.69,38.69,38.67,38.68,112000.0,25.6645,25.6645,25.6512,25.6579,112000.0
2012-05-03 10:45:00,38.68,38.68,38.66,38.66,127000.0,25.6579,25.6579,25.6446,25.6446,127000.0
2012-05-03 10:50:00,38.66,38.66,38.63,38.64,133200.0,25.6446,25.6446,25.6247,25.6313,133200.0
2012-05-03 10:55:00,38.64,38.68,38.63,38.67,113200.0,25.6313,25.6579,25.6247,25.6512,113200.0
2012-05-03 11:00:00,38.67,38.7,38.67,38.7,207200.0,25.6512,25.6711,25.6512,25.6711,207200.0
2012-05-03 11:05:00,38.7,38.7,38.67,38.69,221800.0,25.6711,25.6711,25.6512,25.6645,221800.0
2012-05-03 11:10:00,38.68,38.7,38.68,38.68,169200.0,25.6579,25.6711,25.6579,25.6579,169200.0
2012-05-03 11:15:00,38.68,38.73,38.68,38.73,189400.0,25.6579,25.691,25.6579,25.691,189400.0
2012-05-03 11:20:00,38.73,38.77,38.73,38.76,483800.0,25.691,25.7176,25.691,25.7109,483800.0
2012-05-03 11:25:00,38.76,38.81,38.76,38.8,271600.0,25.7109,25.7441,25.7109,25.7375,271600.0
2012-05-03 11:30:00,38.81,38.82,38.8,38.8,193000.0,25.7441,25.7507,25.7375,25.7375,193000.0
2012-05-03 11:35:00,38.8,38.8,38.76,38.76,169600.0,25.7375,25.7375,25.7109,25.7109,169600.0
2012-05-03 11:40:00,38.77,38.81,38.76,38.81,115400.0,25.7176,25.7441,25.7109,25.7441,115400.0
2012-05-03 11:45:00,38.8,38.81,38.73,38.73,209400.0,25.7375,25.7441,25.691,25.691,209400.0
2012-05-03 11:50:00,38.73,38.74,38.7,38.7,111400.0,25.691,25.6977,25.6711,25.6711,111400.0
2012-05-03 11:55:00,38.7,38.72,38.69,38.71,257600.0,25.6711,25.6844,25.6645,25.6778,257600.0
2012-05-03 12:00:00,38.71,38.72,38.7,38.7,112200.0,25.6778,25.6844,25.6711,25.6711,112200.0
2012-05-03 12:05:00,38.7,38.72,38.68,38.72,112600.0,25.6711,25.6844,25.6579,25.6844,112600.0
2012-05-03 12:10:00,38.72,38.73,38.7,38.7,45200.0,25.6844,25.691,25.6711,25.6711,45200.0
2012-05-03 12:15:00,38.7,38.71,38.7,38.71,78600.0,25.6711,25.6778,25.6711,25.6778,78600.0
2012-05-03 12:20:00,38.71,38.71,38.69,38.69,72600.0,25.6778,25.6778,25.6645,25.6645,72600.0
2012-05-03 12:25:00,38.69,38.7,38.69,38.7,244600.0,25.6645,25.6711,25.6645,25.6711,244600.0
2012-05-03 12:30:00,38.69,38.7,38.69,38.7,51000.0,25.6645,25.6711,25.6645,25.6711,51000.0
2012-05-03 12:35:00,38.7,38.72,38.7,38.71,145800.0,25.6711,25.6844,25.6711,25.6778,145800.0
2012-05-03 12:40:00,38.71,38.72,38.7,38.71,107800.0,25.6778,25.6844,25.6711,25.6778,107800.0
2012-05-03 12:45:00,38.71,38.71,38.69,38.7,147200.0,25.6778,25.6778,25.6645,25.6711,147200.0
2012-05-03 12:50:00,38.7,38.71,38.69,38.71,240200.0,25.6711,25.6778,25.6645,25.6778,240200.0
2012-05-03 12:55:00,38.71,38.71,38.69,38.7,145800.0,25.6778,25.6778,25.6645,25.6711,145800.0
2012-05-03 13:00:00,38.7,38.71,38.69,38.7,112000.0,25.6711,25.6778,25.6645,25.6711,112000.0
2012-05-03 13:05:00,38.69,38.7,38.69,38.7,144000.0,25.6645,25.6711,25.6645,25.6711,144000.0
2012-05-03 13:10:00,38.7,38.71,38.69,38.7,86000.0,25.6711,25.6778,25.6645,25.6711,86000.0
2012-05-03 13:15:00,38.7,38.7,38.69,38.7,60000.0,25.6711,25.6711,25.6645,25.6711,60000.0
2012-05-03 13:20:00,38.7,38.71,38.7,38.71,66600.0,25.6711,25.6778,25.6711,25.6778,66600.0
2012-05-03 13:25:00,38.71,38.72,38.7,38.72,141000.0,25.6778,25.6844,25.6711,25.6844,141000.0
2012-05-03 13:30:00,38.72,38.72,38.71,38.71,129600.0,25.6844,25.6844,25.6778,25.6778,129600.0
2012-05-03 13:35:00,38.71,38.71,38.7,38.7,155600.0,25.6778,25.6778,25.6711,25.6711,155600.0
2012-05-03 13:40:00,38.7,38.7,38.69,38.69,299800.0,25.6711,25.6711,25.6645,25.6645,299800.0
2012-05-03 13:45:00,38.69,38.71,38.68,38.71,241000.0,25.6645,25.6778,25.6579,25.6778,241000.0
2012-05-03 13:50:00,38.7,38.7,38.69,38.69,193600.0,25.6711,25.6711,25.6645,25.6645,193600.0
2012-05-03 13:55:00,38.69,38.7,38.69,38.69,123400.0,25.6645,25.6711,25.6645,25.6645,123400.0
2012-05-03 14:00:00,38.69,38.69,38.69,38.69,329400.0,25.6645,25.6645,25.6645,25.6645,329400.0
2012-05-03 14:05:00,38.69,38.71,38.69,38.7,145600.0,25.6645,25.6778,25.6645,25.6711,145600.0
2012-05-03 14:10:00,38.69,38.7,38.68,38.69,185600.0,25.6645,25.6711,25.6579,25.6645,185600.0
2012-05-03 14:15:00,38.69,38.71,38.69,38.71,113000.0,25.6645,25.6778,25.6645,25.6778,113000.0
2012-05-03 14:20:00,38.71,38.71,38.7,38.7,165000.0,25.6778,25.6778,25.6711,25.6711,165000.0
2012-05-03 14:25:00,38.7,38.7,38.69,38.69,81600.0,25.6711,25.6711,25.6645,25.6645,81600.0
2012-05-03 14:30:00,38.69,38.71,38.69,38.71,221200.0,25.6645,25.6778,25.6645,25.6778,221200.0
2012-05-03 14:35:00,38.71,38.72,38.71,38.71,98400.0,25.6778,25.6844,25.6778,25.6778,98400.0
2012-05-03 14:40:00,38.71,38.71,38.69,38.7,149000.0,25.6778,25.6778,25.6645,25.6711,149000.0
2012-05-03 14:45:00,38.7,38.7,38.68,38.68,247800.0,25.6711,25.6711,25.6579,25.6579,247800.0
2012-05-03 14:50:00,38.68,38.7,38.68,38.69,118800.0,25.6579,25.6711,25.6579,25.6645,118800.0
2012-05-03 14:55:00,38.69,38.71,38.69,38.7,117800.0,25.6645,25.6778,25.6645,25.6711,117800.0
2012-05-03 15:00:00,38.69,38.71,38.69,38.7,145800.0,25.6645,25.6778,25.6645,25.6711,145800.0
2012-05-03 15:05:00,38.7,38.71,38.69,38.7,166400.0,25.6711,25.6778,25.6645,25.6711,166400.0
2012-05-03 15:10:00,38.7,38.72,38.69,38.72,166800.0,25.6711,25.6844,25.6645,25.6844,166800.0
2012-05-03 15:15:00,38.72,38.76,38.72,38.76,201400.0,25.6844,25.7109,25.6844,25.7109,201400.0
2012-05-03 15:20:00,38.76,38.77,38.75,38.76,230800.0,25.7109,25.7176,25.7043,25.7109,230800.0
2012-05-03 15:25:00,38.76,38.76,38.74,38.74,197000.0,25.7109,25.7109,25.6977,25.6977,197000.0
2012-05-03 15:30:00,38.74,38.77,38.74,38.76,174800.0,25.6977,25.7176,25.6977,25.7109,174800.0
2012-05-03 15:35:00,38.76,38.78,38.76,38.76,339200.0,25.7109,25.7242,25.7109,25.7109,339200.0
2012-05-03 15:40:00,38.76,38.79,38.76,38.79,356000.0,25.7109,25.7308,25.7109,25.7308,356000.0
2012-05-03 15:45:00,38.79,38.79,38.74,38.74,296000.0,25.7308,25.7308,25.6977,25.6977,296000.0
2012-05-03 15:50:00,38.74,38.76,38.74,38.75,293800.0,25.6977,25.7109,25.6977,25.7043,293800.0
2012-05-03 15:55:00,38.75,38.76,38.73,38.73,610800.0,25.7043,25.7109,25.691,25.691,610800.0
2012-05-04 09:30:00,38.66,38.8,38.59,38.78,417000.0,25.6446,25.7375,25.5982,25.7242,417000.0
2012-05-04 09:35:00,38.77,38.8,38.67,38.72,215200.0,25.7176,25.7375,25.6512,25.6844,215200.0
2012-05-04 09:40:00,38.72,38.74,38.67,38.72,158800.0,25.6844,25.6977,25.6512,25.6844,158800.0
2012-05-04 09:45:00,38.72,38.74,38.71,38.73,103000.0,25.6844,25.6977,25.6778,25.691,103000.0
2012-05-04 09:50:00,38.73,38.76,38.67,38.68,211800.0,25.691,25.7109,25.6512,25.6579,211800.0
2012-05-04 09:55:00,38.68,38.69,38.65,38.65,177800.0,25.6579,25.6645,25.638,25.638,177800.0
2012-05-04 10:00:00,38.66,38.7,38.65,38.69,123000.0,25.6446,25.6711,25.638,25.6645,123000.0
2012-05-04 10:05:00,38.69,38.71,38.68,38.69,93600.0,25.6645,25.6778,25.6579,25.6645,93600.0
2012-05-04 10:10:00,38.69,38.71,38.68,38.71,118400.0,25.6645,25.6778,25.6579,25.6778,118400.0
2012-05-04 10:15:00,38.71,38.71,38.65,38.67,200200.0,25.6778,25.6778,25.638,25.6512,200200.0
2012-05-04 10:20:00,38.67,38.71,38.67,38.7,241000.0,25.6512,25.6778,25.6512,25.6711,241000.0
2012-05-04 10:25:00,38.7,38.74,38.7,38.71,94600.0,25.6711,25.6977,25.6711,25.6778,94600.0
2012-05-04 10:30:00,38.71,38.72,38.67,38.67,130000.0,25.6778,25.6844,25.6512,25.6512,130000.0
2012-05-04 10:35:00,38.67,38.67,38.63,38.67,203600.0,25.6512,25.6512,25.6247,25.6512,203600.0
2012-05-04 10:40:00,38.67,38.71,38.67,38.67,132800.0,25.6512,25.6778,25.6512,25.6512,132800.0
2012-05-04 10:45:00,38.67,38.7,38.65,38.7,82800.0,25.6512,25.6711,25.638,25.6711,82800.0
2012-05-04 10:50:00,38.7,38.79,38.69,38.76,385800.0,25.6711,25.7308,25.6645,25.7109,385800.0
2012-05-04 10:55:00,38.76,38.77,38.73,38.75,104400.0,25.7109,25.7176,25.691,25.7043,104400.0
2012-05-04 11:00:00,38.75,38.76,38.72,38.73,127000.0,25.7043,25.7109,25.6844,25.691,127000.0
2012-05-04 11:05:00,38.72,38.73,38.68,38.68,124600.0,25.6844,25.691,25.6579,25.6579,124600.0
2012-05-04 11:10:00,38.68,38.73,38.67,38.72,248600.0,25.6579,25.691,25.6512,25.6844,248600.0
2012-05-04 11:15:00,38.72,38.74,38.69,38.7,177400.0,25.6844,25.6977,25.6645,25.6711,177400.0
2012-05-04 11:20:00,38.7,38.71,38.68,38.68,114800.0,25.6711,25.6778,25.6579,25.6579,114800.0
2012-05-04 11:25:00,38.68,38.7,38.67,38.68,133000.0,25.6579,25.6711,25.6512,25.6579,133000.0
2012-05-04 11:30:00,38.68,38.69,38.65,38.67,136600.0,25.6579,25.6645,25.638,25.6512,136600.0
2012-05-04 11:35:00,38.67,38.67,38.63,38.63,182800.0,25.6512,25.6512,25.6247,25.6247,182800.0
2012-05-04 11:40:00,38.63,38.65,38.61,38.62,239800.0,25.6247,25.638,25.6114,25.6181,239800.0
2012-05-04 11:45:00,38.62,38.65,38.6,38.65,142400.0,25.6181,25.638,25.6048,25.638,142400.0
2012-05-04 11:50:00,38.65,38.65,38.59,38.63,108000.0,25.638,25.638,25.5982,25.6247,108000.0
2012-05-04 11:55:00,38.62,38.63,38.59,38.6,62800.0,25.6181,25.6247,25.5982,25.6048,62800.0
2012-05-04 12:00:00,38.6,38.62,38.6,38.6,74200.0,25.6048,25.6181,25.6048,25.6048,74200.0
2012-05-04 12:05:00,38.6,38.63,38.6,38.63,75800.0,25.6048,25.6247,25.6048,25.6247,75800.0
2012-05-04 12:10:00,38.63,38.64,38.63,38.64,68200.0,25.6247,25.6313,25.6247,25.6313,68200.0
2012-05-04 12:15:00,38.63,38.65,38.63,38.64,41200.0,25.6247,25.638,25.6247,25.6313,41200.0
2012-05-04 12:20:00,38.63,38.64,38.58,38.58,101000.0,25.6247,25.6313,25.5915,25.5915,101000.0
2012-05-04 12:25:00,38.58,38.59,38.58,38.58,59400.0,25.5915,25.5982,25.5915,25.5915,59400.0
2012-05-04 12:30:00,38.58,38.58,38.56,38.56,63000.0,25.5915,25.5915,25.5783,25.5783,63000.0
2012-05-04 12:35:00,38.56,38.56,38.51,38.52,231000.0,25.5783,25.5783,25.5451,25.5517,231000.0
2012-05-04 12:40:00,38.52,38.54,38.51,38.52,51200.0,25.5517,25.565,25.5451,25.5517,51200.0
2012-05-04 12:45:00,38.52,38.53,38.51,38.52,99000.0,25.5517,25.5584,25.5451,25.5517,99000.0
2012-05-04 12:50:00,38.52,38.55,38.52,38.55,114400.0,25.5517,25.5716,25.5517,25.5716,114400.0
2012-05-04 12:55:00,38.55,38.57,38.53,38.55,85200.0,25.5716,25.5849,25.5584,25.5716,85200.0
2012-05-04 13:00:00,38.55,38.58,38.55,38.56,72000.0,25.5716,25.5915,25.5716,25.5783,72000.0
2012-05-04 13:05:00,38.56,38.57,38.55,38.55,65400.0,25.5783,25.5849,25.5716,25.5716,65400.0
2012-05-04 13:10:00,38.55,38.56,38.52,38.52,94800.0,25.5716,25.5783,25.5517,25.5517,94800.0
2012-05-04 13:15:00,38.52,38.57,38.52,38.57,82000.0,25.5517,25.5849,25.5517,25.5849,82000.0
2012-05-04 13:20:00,38.57,38.57,38.52,38.53,72400.0,25.5849,25.5849,25.5517,25.5584,72400.0
2012-05-04 13:25:00,38.52,38.55,38.52,38.55,37600.0,25.5517,25.5716,25.5517,25.5716,37600.0
2012-05-04 13:30:00,38.55,38.59,38.55,38.58,79000.0,25.5716,25.5982,25.5716,25.5915,79000.0
2012-05-04 13:35:00,38.58,38.58,38.56,38.58,54200.0,25.5915,25.5915,25.5783,25.5915,54200.0
2012-05-04 13:40:00,38.58,38.59,38.57,38.57,100200.0,25.5915,25.5982,25.5849,25.5849,100200.0
2012-05-04 13:45:00,38.57,38.57,38.55,38.56,53800.0,25.5849,25.5849,25.5716,25.5783,53800.0
2012-05-04 13:50:00,38.56,38.57,38.56,38.57,27600.0,25.5783,25.5849,25.5783,25.5849,27600.0
2012-05-04 13:55:00,38.57,38.57,38.56,38.56,46000.0,25.5849,25.5849,25.5783,25.5783,46000.0
2012-05-04 14:00:00,38.56,38.57,38.54,38.54,80600.0,25.5783,25.5849,25.565,25.565,80600.0
2012-05-04 14:05:00,38.54,38.54,38.52,38.54,79400.0,25.565,25.565,25.5517,25.565,79400.0
2012-05-04 14:10:00,38.54,38.55,38.53,38.53,83600.0,25.565,25.5716,25.5584,25.5584,83600.0
2012-05-04 14:15:00,38.53,38.55,38.52,38.55,61600.0,25.5584,25.5716,25.5517,25.5716,61600.0
2012-05-04 14:20:00,38.55,38.58,38.54,38.58,70800.0,25.5716,25.5915,25.565,25.5915,70800.0
2012-05-04 14:25:00,38.58,38.58,38.56,38.56,58200.0,25.5915,25.5915,25.5783,25.5783,58200.0
2012-05-04 14:30:00,38.56,38.57,38.55,38.57,50000.0,25.5783,25.5849,25.5716,25.5849,50000.0
2012-05-04 14:35:00,38.57,38.57,38.5,38.51,175200.0,25.5849,25.5849,25.5385,25.5451,175200.0
2012-05-04 14:40:00,38.51,38.51,38.48,38.49,142200.0,25.5451,25.5451,25.5252,25.5318,142200.0
2012-05-04 14:45:00,38.49,38.54,38.49,38.54,59800.0,25.5318,25.565,25.5318,25.565,59800.0
2012-05-04 14:50:00,38.54,38.55,38.52,38.52,64400.0,25.565,25.5716,25.5517,25.5517,64400.0
2012-05-04 14:55:00,38.52,38.58,38.52,38.57,88600.0,25.5517,25.5915,25.5517,25.5849,88600.0
2012-05-04 15:00:00,38.57,38.59,38.57,38.59,88400.0,25.5849,25.5982,25.5849,25.5982,88400.0
2012-05-04 15:05:00,38.59,38.6,38.57,38.57,199800.0,25.5982,25.6048,25.5849,25.5849,199800.0
2012-05-04 15:10:00,38.57,38.58,38.54,38.55,81200.0,25.5849,25.5915,25.565,25.5716,81200.0
2012-05-04 15:15:00,38.55,38.56,38.54,38.54,137600.0,25.5716,25.5783,25.565,25.565,137600.0
2012-05-04 15:20:00,38.54,38.57,38.54,38.57,82800.0,25.565,25.5849,25.565,25.5849,82800.0
2012-05-04 15:25:00,38.56,38.58,38.55,38.57,108000.0,25.5783,25.5915,25.5716,25.5849,108000.0
2012-05-04 15:30:00,38.56,38.58,38.56,38.57,179800.0,25.5783,25.5915,25.5783,25.5849,179800.0
2012-05-04 15:35:00,38.56,38.58,38.55,38.55,144400.0,25.5783,25.5915,25.5716,25.5716,144400.0
2012-05-04 15:40:00,38.55,38.57,38.54,38.57,173800.0,25.5716,25.5849,25.565,25.5849,173800.0
2012-05-04 15:45:00,38.57,38.6,38.56,38.58,253400.0,25.5849,25.6048,25.5783,25.5915,253400.0
2012-05-04 15:50:00,38.58,38.58,38.53,38.54,345800.0,25.5915,25.5915,25.5584,25.565,345800.0
2012-05-04 15:55:00,38.53,38.55,38.49,38.49,976400.0,25.5584,25.5716,25.5318,25.5318,976400.0
2012-05-07 09:30:00,38.49,38.63,38.45,38.56,470000.0,25.5318,25.6247,25.5053,25.5783,470000.0
2012-05-07 09:35:00,38.55,38.56,38.46,38.46,245200.0,25.5716,25.5783,25.5119,25.5119,245200.0
2012-05-07 09:40:00,38.46,38.5,38.46,38.5,175600.0,25.5119,25.5385,25.5119,25.5385,175600.0
2012-05-07 09:45:00,38.49,38.52,38.43,38.45,208400.0,25.5318,25.5517,25.492,25.5053,208400.0
2012-05-07 09:50:00,38.45,38.48,38.43,38.48,143200.0,25.5053,25.5252,25.492,25.5252,143200.0
2012-05-07 09:55:00,38.48,38.49,38.46,38.46,194800.0,25.5252,25.5318,25.5119,25.5119,194800.0
2012-05-07 10:00:00,38.47,38.51,38.46,38.48,182000.0,25.5186,25.5451,25.5119,25.5252,182000.0
2012-05-07 10:05:00,38.47,38.53,38.47,38.5,113400.0,25.5186,25.5584,25.5186,25.5385,113400.0
2012-05-07 10:10:00,38.49,38.54,38.49,38.49,151600.0,25.5318,25.565,25.5318,25.5318,151600.0
2012-05-07 10:15:00,38.49,38.52,38.49,38.52,131200.0,25.5318,25.5517,25.5318,25.5517,131200.0
2012-05-07 10:20:00,38.52,38.52,38.49,38.52,151800.0,25.5517,25.5517,25.5318,25.5517,151800.0
2012-05-07 10:25:00,38.51,38.52,38.46,38.48,109000.0,25.5451,25.5517,25.5119,25.5252,109000.0
2012-05-07 10:30:00,38.48,38.49,38.45,38.47,155600.0,25.5252,25.5318,25.5053,25.5186,155600.0
2012-05-07 10:35:00,38.47,38.48,38.44,38.48,99400.0,25.5186,25.5252,25.4987,25.5252,99400.0
2012-05-07 10:40:00,38.48,38.5,38.47,38.49,95000.0,25.5252,25.5385,25.5186,25.5318,95000.0
2012-05-07 10:45:00,38.49,38.54,38.49,38.53,249800.0,25.5318,25.565,25.5318,25.5584,249800.0
2012-05-07 10:50:00,38.54,38.59,38.53,38.59,120600.0,25.565,25.5982,25.5584,25.5982,120600.0
2012-05-07 10:55:00,38.59,38.6,38.54,38.55,107400.0,25.5982,25.6048,25.565,25.5716,107400.0
2012-05-07 11:00:00,38.55,38.63,38.55,38.62,168400.0,25.5716,25.6247,25.5716,25.6181,168400.0
2012-05-07 11:05:00,38.62,38.66,38.6,38.66,121400.0,25.6181,25.6446,25.6048,25.6446,121400.0
2012-05-07 11:10:00,38.66,38.7,38.66,38.67,121200.0,25.6446,25.6711,25.6446,25.6512,121200.0
2012-05-07 11:15:00,38.67,38.67,38.63,38.63,114800.0,25.6512,25.6512,25.6247,25.6247,114800.0
2012-05-07 11:20:00,38.64,38.65,38.61,38.62,77800.0,25.6313,25.638,25.6114,25.6181,77800.0
2012-05-07 11:25:00,38.62,38.63,38.61,38.63,46400.0,25.6181,25.6247,25.6114,25.6247,46400.0
2012-05-07 11:30:00,38.63,38.63,38.61,38.63,56600.0,25.6247,25.6247,25.6114,25.6247,56600.0
2012-05-07 11:35:00,38.63,38.63,38.6,38.61,77000.0,25.6247,25.6247,25.6048,25.6114,77000.0
2012-05-07 11:40:00,38.61,38.62,38.59,38.59,86600.0,25.6114,25.6181,25.5982,25.5982,86600.0
2012-05-07 11:45:00,38.59,38.61,38.59,38.6,29200.0,25.5982,25.6114,25.5982,25.6048,29200.0
2012-05-07 11:50:00,38.6,38.6,38.58,38.58,42400.0,25.6048,25.6048,25.5915,25.5915,42400.0
2012-05-07 11:55:00,38.58,38.58,38.56,38.57,86400.0,25.5915,25.5915,25.5783,25.5849,86400.0
2012-05-07 12:00:00,38.57,38.58,38.56,38.56,61000.0,25.5849,25.5915,25.5783,25.5783,61000.0
2012-05-07 12:05:00,38.56,38.56,38.53,38.53,100400.0,25.5783,25.5783,25.5584,25.5584,100400.0
2012-05-07 12:10:00,38.53,38.56,38.52,38.56,60600.0,25.5584,25.5783,25.5517,25.5783,60600.0
2012-05-07 12:15:00,38.56,38.58,38.54,38.58,69800.0,25.5783,25.5915,25.565,25.5915,69800.0
2012-05-07 12:20:00,38.58,38.6,38.57,38.6,46000.0,25.5915,25.6048,25.5849,25.6048,46000.0
2012-05-07 12:25:00,38.6,38.6,38.58,38.6,44000.0,25.6048,25.6048,25.5915,25.6048,44000.0
2012-05-07 12:30:00,38.6,38.63,38.59,38.62,109200.0,25.6048,25.6247,25.5982,25.6181,109200.0
2012-05-07 12:35:00,38.62,38.64,38.61,38.64,58600.0,25.6181,25.6313,25.6114,25.6313,58600.0
2012-05-07 12:40:00,38.64,38.66,38.64,38.65,56800.0,25.6313,25.6446,25.6313,25.638,56800.0
2012-05-07 12:45:00,38.65,38.66,38.64,38.65,32800.0,25.638,25.6446,25.6313,25.638,32800.0
2012-05-07 12:50:00,38.65,38.67,38.65,38.66,34800.0,25.638,25.6512,25.638,25.6446,34800.0
2012-05-07 12:55:00,38.66,38.67,38.65,38.66,28200.0,25.6446,25.6512,25.638,25.6446,28200.0
2012-05-07 13:00:00,38.66,38.67,38.65,38.66,57400.0,25.6446,25.6512,25.638,25.6446,57400.0
2012-05-07 13:05:00,38.66,38.66,38.65,38.66,33800.0,25.6446,25.6446,25.638,25.6446,33800.0
2012-05-07 13:10:00,38.66,38.66,38.63,38.63,66200.0,25.6446,25.6446,25.6247,25.6247,66200.0
2012-05-07 13:15:00,38.63,38.66,38.63,38.65,55200.0,25.6247,25.6446,25.6247,25.638,55200.0
2012-05-07 13:20:00,38.64,38.68,38.64,38.67,94800.0,25.6313,25.6579,25.6313,25.6512,94800.0
2012-05-07 13:25:00,38.67,38.68,38.66,38.67,50800.0,25.6512,25.6579,25.6446,25.6512,50800.0
2012-05-07 13:30:00,38.67,38.69,38.67,38.68,63800.0,25.6512,25.6645,25.6512,25.6579,63800.0
2012-05-07 13:35:00,38.68,38.68,38.68,38.68,23200.0,25.6579,25.6579,25.6579,25.6579,23200.0
2012-05-07 13:40:00,38.68,38.7,38.67,38.69,88200.0,25.6579,25.6711,25.6512,25.6645,88200.0
2012-05-07 13:45:00,38.69,38.7,38.68,38.7,60600.0,25.6645,25.6711,25.6579,25.6711,60600.0
2012-05-07 13:50:00,38.69,38.71,38.68,38.71,88600.0,25.6645,25.6778,25.6579,25.6778,88600.0
2012-05-07 13:55:00,38.71,38.72,38.7,38.71,76600.0,25.6778,25.6844,25.6711,25.6778,76600.0
2012-05-07 14:00:00,38.71,38.72,38.68,38.69,58800.0,25.6778,25.6844,25.6579,25.6645,58800.0
2012-05-07 14:05:00,38.68,38.7,38.68,38.68,44200.0,25.6579,25.6711,25.6579,25.6579,44200.0
2012-05-07 14:10:00,38.68,38.7,38.68,38.68,167400.0,25.6579,25.6711,25.6579,25.6579,167400.0
2012-05-07 14:15:00,38.69,38.7,38.68,38.68,50000.0,25.6645,25.6711,25.6579,25.6579,50000.0
2012-05-07 14:20:00,38.68,38.69,38.68,38.68,33200.0,25.6579,25.6645,25.6579,25.6579,33200.0
2012-05-07 14:25:00,38.68,38.68,38.65,38.66,69400.0,25.6579,25.6579,25.638,25.6446,69400.0
2012-05-07 14:30:00,38.66,38.66,38.64,38.65,39800.0,25.6446,25.6446,25.6313,25.638,39800.0
2012-05-07 14:35:00,38.64,38.66,38.63,38.66,42000.0,25.6313,25.6446,25.6247,25.6446,42000.0
2012-05-07 14:40:00,38.66,38.67,38.65,38.66,50600.0,25.6446,25.6512,25.638,25.6446,50600.0
2012-05-07 14:45:00,38.66,38.67,38.66,38.66,64200.0,25.6446,25.6512,25.6446,25.6446,64200.0
2012-05-07 14:50:00,38.66,38.68,38.66,38.67,34000.0,25.6446,25.6579,25.6446,25.6512,34000.0
2012-05-07 14:55:00,38.67,38.7,38.67,38.69,113600.0,25.6512,25.6711,25.6512,25.6645,113600.0
2012-05-07 15:00:00,38.69,38.7,38.69,38.7,82000.0,25.6645,25.6711,25.6645,25.6711,82000.0
2012-05-07 15:05:00,38.7,38.7,38.69,38.69,75000.0,25.6711,25.6711,25.6645,25.6645,75000.0
2012-05-07 15:10:00,38.68,38.7,38.68,38.7,96800.0,25.6579,25.6711,25.6579,25.6711,96800.0
2012-05-07 15:15:00,38.7,38.71,38.69,38.71,77400.0,25.6711,25.6778,25.6645,25.6778,77400.0
2012-05-07 15:20:00,38.71,38.71,38.7,38.7,126000.0,25.6778,25.6778,25.6711,25.6711,126000.0
2012-05-07 15:25:00,38.7,38.71,38.69,38.7,127000.0,25.6711,25.6778,25.6645,25.6711,127000.0
2012-05-07 15:30:00,38.7,38.7,38.68,38.7,107000.0,25.6711,25.6711,25.6579,25.6711,107000.0
2012-05-07 15:35:00,38.7,38.7,38.69,38.7,141000.0,25.6711,25.6711,25.6645,25.6711,141000.0
2012-05-07 15:40:00,38.7,38.72,38.69,38.71,125600.0,25.6711,25.6844,25.6645,25.6778,125600.0
2012-05-07 15:45:00,38.72,38.73,38.7,38.7,139000.0,25.6844,25.691,25.6711,25.6711,139000.0
2012-05-07 15:50:00,38.7,38.7,38.63,38.63,296600.0,25.6711,25.6711,25.6247,25.6247,296600.0
2012-05-07 15:55:00,38.63,38.67,38.62,38.64,426600.0,25.6247,25.6512,25.6181,25.6313,426600.0
2012-05-08 09:30:00,38.51,38.6,38.47,38.57,369600.0,25.5451,25.6048,25.5186,25.5849,369600.0
2012-05-08 09:35:00,38.56,38.59,38.52,38.57,103600.0,25.5783,25.5982,25.5517,25.5849,103600.0
2012-05-08 09:40:00,38.56,38.57,38.52,38.53,105400.0,25.5783,25.5849,25.5517,25.5584,105400.0
2012-05-08 09:45:00,38.52,38.59,38.52,38.59,100600.0,25.5517,25.5982,25.5517,25.5982,100600.0
2012-05-08 09:50:00,38.6,38.61,38.55,38.57,137000.0,25.6048,25.6114,25.5716,25.5849,137000.0
2012-05-08 09:55:00,38.56,38.63,38.56,38.63,103400.0,25.5783,25.6247,25.5783,25.6247,103400.0
2012-05-08 10:00:00,38.63,38.64,38.56,38.6,162400.0,25.6247,25.6313,25.5783,25.6048,162400.0
2012-05-08 10:05:00,38.6,38.6,38.55,38.58,183200.0,25.6048,25.6048,25.5716,25.5915,183200.0
2012-05-08 10:10:00,38.58,38.6,38.55,38.55,94200.0,25.5915,25.6048,25.5716,25.5716,94200.0
2012-05-08 10:15:00,38.55,38.6,38.54,38.59,115200.0,25.5716,25.6048,25.565,25.5982,115200.0
2012-05-08 10:20:00,38.6,38.61,38.57,38.57,64800.0,25.6048,25.6114,25.5849,25.5849,64800.0
2012-05-08 10:25:00,38.57,38.58,38.54,38.54,114200.0,25.5849,25.5915,25.565,25.565,114200.0
2012-05-08 10:30:00,38.55,38.55,38.5,38.5,133200.0,25.5716,25.5716,25.5385,25.5385,133200.0
2012-05-08 10:35:00,38.5,38.52,38.48,38.49,120600.0,25.5385,25.5517,25.5252,25.5318,120600.0
2012-05-08 10:40:00,38.49,38.5,38.47,38.49,97600.0,25.5318,25.5385,25.5186,25.5318,97600.0
2012-05-08 10:45:00,38.49,38.49,38.47,38.47,95800.0,25.5318,25.5318,25.5186,25.5186,95800.0
2012-05-08 10:50:00,38.47,38.48,38.44,38.46,146800.0,25.5186,25.5252,25.4987,25.5119,146800.0
2012-05-08 10:55:00,38.46,38.51,38.46,38.5,103800.0,25.5119,25.5451,25.5119,25.5385,103800.0
2012-05-08 11:00:00,38.49,38.5,38.43,38.44,210200.0,25.5318,25.5385,25.492,25.4987,210200.0
2012-05-08 11:05:00,38.44,38.45,38.35,38.38,276200.0,25.4987,25.5053,25.439,25.4589,276200.0
2012-05-08 11:10:00,38.39,38.39,38.34,38.35,141400.0,25.4655,25.4655,25.4323,25.439,141400.0
2012-05-08 11:15:00,38.35,38.38,38.33,38.38,129800.0,25.439,25.4589,25.4257,25.4589,129800.0
2012-05-08 11:20:00,38.38,38.39,38.35,38.35,314200.0,25.4589,25.4655,25.439,25.439,314200.0
2012-05-08 11:25:00,38.35,38.39,38.35,38.37,164800.0,25.439,25.4655,25.439,25.4522,164800.0
2012-05-08 11:30:00,38.37,38.42,38.35,38.41,104600.0,25.4522,25.4854,25.439,25.4788,104600.0
2012-05-08 11:35:00,38.41,38.47,38.41,38.45,117200.0,25.4788,25.5186,25.4788,25.5053,117200.0
2012-05-08 11:40:00,38.44,38.49,38.44,38.48,113200.0,25.4987,25.5318,25.4987,25.5252,113200.0
2012-05-08 11:45:00,38.47,38.52,38.47,38.5,97600.0,25.5186,25.5517,25.5186,25.5385,97600.0
2012-05-08 11:50:00,38.5,38.51,38.47,38.51,165400.0,25.5385,25.5451,25.5186,25.5451,165400.0
2012-05-08 11:55:00,38.5,38.52,38.49,38.52,84600.0,25.5385,25.5517,25.5318,25.5517,84600.0
2012-05-08 12:00:00,38.52,38.53,38.51,38.51,91800.0,25.5517,25.5584,25.5451,25.5451,91800.0
2012-05-08 12:05:00,38.51,38.52,38.49,38.5,76400.0,25.5451,25.5517,25.5318,25.5385,76400.0
2012-05-08 12:10:00,38.5,38.52,38.5,38.52,50400.0,25.5385,25.5517,25.5385,25.5517,50400.0
2012-05-08 12:15:00,38.52,38.59,38.52,38.59,217400.0,25.5517,25.5982,25.5517,25.5982,217400.0
2012-05-08 12:20:00,38.59,38.61,38.58,38.6,115200.0,25.5982,25.6114,25.5915,25.6048,115200.0
2012-05-08 12:25:00,38.6,38.6,38.54,38.55,96000.0,25.6048,25.6048,25.565,25.5716,96000.0
2012-05-08 12:30:00,38.55,38.55,38.52,38.53,49000.0,25.5716,25.5716,25.5517,25.5584,49000.0
2012-05-08 12:35:00,38.53,38.55,38.5,38.53,172800.0,25.5584,25.5716,25.5385,25.5584,172800.0
2012-05-08 12:40:00,38.52,38.54,38.51,38.53,72400.0,25.5517,25.565,25.5451,25.5584,72400.0
2012-05-08 12:45:00,38.52,38.55,38.51,38.52,95000.0,25.5517,25.5716,25.5451,25.5517,95000.0
2012-05-08 12:50:00,38.51,38.52,38.49,38.49,79200.0,25.5451,25.5517,25.5318,25.5318,79200.0
2012-05-08 12:55:00,38.49,38.5,38.48,38.49,33400.0,25.5318,25.5385,25.5252,25.5318,33400.0
2012-05-08 13:00:00,38.49,38.53,38.49,38.52,34400.0,25.5318,25.5584,25.5318,25.5517,34400.0
2012-05-08 13:05:00,38.52,38.54,38.51,38.52,49600.0,25.5517,25.565,25.5451,25.5517,49600.0
2012-05-08 13:10:00,38.52,38.54,38.52,38.54,40600.0,25.5517,25.565,25.5517,25.565,40600.0
2012-05-08 13:15:00,38.54,38.56,38.54,38.56,73600.0,25.565,25.5783,25.565,25.5783,73600.0
2012-05-08 13:20:00,38.56,38.56,38.55,38.56,22000.0,25.5783,25.5783,25.5716,25.5783,22000.0
2012-05-08 13:25:00,38.56,38.6,38.56,38.59,81400.0,25.5783,25.6048,25.5783,25.5982,81400.0
2012-05-08 13:30:00,38.6,38.6,38.55,38.57,135000.0,25.6048,25.6048,25.5716,25.5849,135000.0
2012-05-08 13:35:00,38.56,38.58,38.55,38.56,71000.0,25.5783,25.5915,25.5716,25.5783,71000.0
2012-05-08 13:40:00,38.56,38.58,38.56,38.57,38200.0,25.5783,25.5915,25.5783,25.5849,38200.0
2012-05-08 13:45:00,38.58,38.58,38.55,38.55,58800.0,25.5915,25.5915,25.5716,25.5716,58800.0
2012-05-08 13:50:00,38.55,38.56,38.54,38.54,71400.0,25.5716,25.5783,25.565,25.565,71400.0
2012-05-08 13:55:00,38.54,38.55,38.53,38.55,39800.0,25.565,25.5716,25.5584,25.5716,39800.0
2012-05-08 14:00:00,38.55,38.57,38.54,38.54,39600.0,25.5716,25.5849,25.565,25.565,39600.0
2012-05-08 14:05:00,38.54,38.54,38.52,38.54,56000.0,25.565,25.565,25.5517,25.565,56000.0
2012-05-08 14:10:00,38.54,38.54,38.5,38.5,56800.0,25.565,25.565,25.5385,25.5385,56800.0
2012-05-08 14:15:00,38.5,38.52,38.5,38.51,60000.0,25.5385,25.5517,25.5385,25.5451,60000.0
2012-05-08 14:20:00,38.5,38.52,38.49,38.51,75600.0,25.5385,25.5517,25.5318,25.5451,75600.0
2012-05-08 14:25:00,38.51,38.52,38.51,38.52,50600.0,25.5451,25.5517,25.5451,25.5517,50600.0
2012-05-08 14:30:00,38.53,38.55,38.5,38.51,81000.0,25.5584,25.5716,25.5385,25.5451,81000.0
2012-05-08 14:35:00,38.5,38.52,38.5,38.51,70400.0,25.5385,25.5517,25.5385,25.5451,70400.0
2012-05-08 14:40:00,38.51,38.53,38.51,38.51,71800.0,25.5451,25.5584,25.5451,25.5451,71800.0
2012-05-08 14:45:00,38.51,38.52,38.5,38.51,88800.0,25.5451,25.5517,25.5385,25.5451,88800.0
2012-05-08 14:50:00,38.51,38.54,38.5,38.52,73800.0,25.5451,25.565,25.5385,25.5517,73800.0
2012-05-08 14:55:00,38.52,38.53,38.51,38.51,68000.0,25.5517,25.5584,25.5451,25.5451,68000.0
2012-05-08 15:00:00,38.51,38.57,38.5,38.56,139800.0,25.5451,25.5849,25.5385,25.5783,139800.0
2012-05-08 15:05:00,38.56,38.56,38.52,38.52,105800.0,25.5783,25.5783,25.5517,25.5517,105800.0
2012-05-08 15:10:00,38.52,38.54,38.52,38.53,70600.0,25.5517,25.565,25.5517,25.5584,70600.0
2012-05-08 15:15:00,38.53,38.59,38.52,38.58,148400.0,25.5584,25.5982,25.5517,25.5915,148400.0
2012-05-08 15:20:00,38.59,38.59,38.52,38.53,167400.0,25.5982,25.5982,25.5517,25.5584,167400.0
2012-05-08 15:25:00,38.53,38.58,38.52,38.56,178200.0,25.5584,25.5915,25.5517,25.5783,178200.0
2012-05-08 15:30:00,38.56,38.57,38.54,38.55,137800.0,25.5783,25.5849,25.565,25.5716,137800.0
2012-05-08 15:35:00,38.55,38.61,38.55,38.59,153400.0,25.5716,25.6114,25.5716,25.5982,153400.0
2012-05-08 15:40:00,38.59,38.6,38.57,38.6,161200.0,25.5982,25.6048,25.5849,25.6048,161200.0
2012-05-08 15:45:00,38.6,38.61,38.56,38.57,212000.0,25.6048,25.6114,25.5783,25.5849,212000.0
2012-05-08 15:50:00,38.56,38.61,38.56,38.6,205400.0,25.5783,25.6114,25.5783,25.6048,205400.0
2012-05-08 15:55:00,38.6,38.62,38.56,38.57,494000.0,25.6048,25.6181,25.5783,25.5849,494000.0
2012-05-09 09:30:00,38.3,38.57,38.24,38.57,472800.0,25.4058,25.5849,25.366,25.5849,472800.0
2012-05-09 09:35:00,38.56,38.57,38.43,38.46,231600.0,25.5783,25.5849,25.492,25.5119,231600.0
2012-05-09 09:40:00,38.46,38.52,38.46,38.46,180200.0,25.5119,25.5517,25.5119,25.5119,180200.0
2012-05-09 09:45:00,38.46,38.48,38.44,38.44,159800.0,25.5119,25.5252,25.4987,25.4987,159800.0
2012-05-09 09:50:00,38.44,38.45,38.38,38.4,182400.0,25.4987,25.5053,25.4589,25.4721,182400.0
2012-05-09 09:55:00,38.4,38.4,38.35,38.35,184600.0,25.4721,25.4721,25.439,25.439,184600.0
2012-05-09 10:00:00,38.35,38.46,38.34,38.44,206000.0,25.439,25.5119,25.4323,25.4987,206000.0
2012-05-09 10:05:00,38.44,38.44,38.32,38.33,246600.0,25.4987,25.4987,25.4191,25.4257,246600.0
2012-05-09 10:10:00,38.33,38.38,38.32,38.38,202600.0,25.4257,25.4589,25.4191,25.4589,202600.0
2012-05-09 10:15:00,38.37,38.37,38.29,38.31,219800.0,25.4522,25.4522,25.3992,25.4124,219800.0
2012-05-09 10:20:00,38.31,38.33,38.27,38.3,162400.0,25.4124,25.4257,25.3859,25.4058,162400.0
2012-05-09 10:25:00,38.3,38.32,38.27,38.3,214400.0,25.4058,25.4191,25.3859,25.4058,214400.0
2012-05-09 10:30:00,38.3,38.34,38.29,38.34,185800.0,25.4058,25.4323,25.3992,25.4323,185800.0
2012-05-09 10:35:00,38.34,38.37,38.33,38.34,175000.0,25.4323,25.4522,25.4257,25.4323,175000.0
2012-05-09 10:40:00,38.34,38.42,38.33,38.41,175000.0,25.4323,25.4854,25.4257,25.4788,175000.0
2012-05-09 10:45:00,38.41,38.45,38.38,38.43,414600.0,25.4788,25.5053,25.4589,25.492,414600.0
2012-05-09 10:50:00,38.43,38.45,38.38,38.38,153200.0,25.492,25.5053,25.4589,25.4589,153200.0
2012-05-09 10:55:00,38.38,38.41,38.38,38.38,89200.0,25.4589,25.4788,25.4589,25.4589,89200.0
2012-05-09 11:00:00,38.38,38.42,38.37,38.41,130600.0,25.4589,25.4854,25.4522,25.4788,130600.0
2012-05-09 11:05:00,38.41,38.41,38.38,38.38,83800.0,25.4788,25.4788,25.4589,25.4589,83800.0
2012-05-09 11:10:00,38.38,38.48,38.38,38.43,352600.0,25.4589,25.5252,25.4589,25.492,352600.0
2012-05-09 11:15:00,38.43,38.46,38.41,38.45,91000.0,25.492,25.5119,25.4788,25.5053,91000.0
2012-05-09 11:20:00,38.45,38.49,38.44,38.48,186400.0,25.5053,25.5318,25.4987,25.5252,186400.0
2012-05-09 11:25:00,38.49,38.5,38.46,38.47,123000.0,25.5318,25.5385,25.5119,25.5186,123000.0
2012-05-09 11:30:00,38.47,38.47,38.44,38.46,119000.0,25.5186,25.5186,25.4987,25.5119,119000.0
2012-05-09 11:35:00,38.45,38.53,38.45,38.53,90600.0,25.5053,25.5584,25.5053,25.5584,90600.0
2012-05-09 11:40:00,38.53,38.54,38.46,38.48,103000.0,25.5584,25.565,25.5119,25.5252,103000.0
2012-05-09 11:45:00,38.48,38.48,38.44,38.44,68800.0,25.5252,25.5252,25.4987,25.4987,68800.0
2012-05-09 11:50:00,38.44,38.46,38.43,38.45,95200.0,25.4987,25.5119,25.492,25.5053,95200.0
2012-05-09 11:55:00,38.45,38.47,38.43,38.44,180600.0,25.5053,25.5186,25.492,25.4987,180600.0
2012-05-09 12:00:00,38.44,38.44,38.42,38.43,63600.0,25.4987,25.4987,25.4854,25.492,63600.0
2012-05-09 12:05:00,38.43,38.43,38.41,38.41,116200.0,25.492,25.492,25.4788,25.4788,116200.0
2012-05-09 12:10:00,38.41,38.42,38.38,38.4,179000.0,25.4788,25.4854,25.4589,25.4721,179000.0
2012-05-09 12:15:00,38.4,38.4,38.38,38.38,119200.0,25.4721,25.4721,25.4589,25.4589,119200.0
2012-05-09 12:20:00,38.38,38.39,38.37,38.37,122400.0,25.4589,25.4655,25.4522,25.4522,122400.0
2012-05-09 12:25:00,38.37,38.38,38.35,38.37,152800.0,25.4522,25.4589,25.439,25.4522,152800.0
2012-05-09 12:30:00,38.37,38.38,38.35,38.36,110200.0,25.4522,25.4589,25.439,25.4456,110200.0
2012-05-09 12:35:00,38.36,38.38,38.35,38.37,108400.0,25.4456,25.4589,25.439,25.4522,108400.0
2012-05-09 12:40:00,38.37,38.38,38.35,38.38,112400.0,25.4522,25.4589,25.439,25.4589,112400.0
2012-05-09 12:45:00,38.37,38.4,38.37,38.4,109400.0,25.4522,25.4721,25.4522,25.4721,109400.0
2012-05-09 12:50:00,38.39,38.42,38.38,38.41,94800.0,25.4655,25.4854,25.4589,25.4788,94800.0
2012-05-09 12:55:00,38.4,38.44,38.4,38.43,88400.0,25.4721,25.4987,25.4721,25.492,88400.0
2012-05-09 13:00:00,38.43,38.5,38.43,38.5,126400.0,25.492,25.5385,25.492,25.5385,126400.0
2012-05-09 13:05:00,38.49,38.51,38.48,38.48,107200.0,25.5318,25.5451,25.5252,25.5252,107200.0
2012-05-09 13:10:00,38.48,38.48,38.43,38.43,102400.0,25.5252,25.5252,25.492,25.492,102400.0
2012-05-09 13:15:00,38.43,38.45,38.41,38.45,74200.0,25.492,25.5053,25.4788,25.5053,74200.0
2012-05-09 13:20:00,38.45,38.51,38.45,38.48,227000.0,25.5053,25.5451,25.5053,25.5252,227000.0
2012-05-09 13:25:00,38.48,38.51,38.47,38.48,117400.0,25.5252,25.5451,25.5186,25.5252,117400.0
2012-05-09 13:30:00,38.48,38.54,38.47,38.53,113000.0,25.5252,25.565,25.5186,25.5584,113000.0
2012-05-09 13:35:00,38.53,38.53,38.49,38.5,141400.0,25.5584,25.5584,25.5318,25.5385,141400.0
2012-05-09 13:40:00,38.5,38.55,38.5,38.54,159000.0,25.5385,25.5716,25.5385,25.565,159000.0
2012-05-09 13:45:00,38.54,38.56,38.53,38.56,94400.0,25.565,25.5783,25.5584,25.5783,94400.0
2012-05-09 13:50:00,38.56,38.6,38.55,38.55,213200.0,25.5783,25.6048,25.5716,25.5716,213200.0
2012-05-09 13:55:00,38.55,38.56,38.49,38.51,161200.0,25.5716,25.5783,25.5318,25.5451,161200.0
2012-05-09 14:00:00,38.51,38.52,38.48,38.49,136000.0,25.5451,25.5517,25.5252,25.5318,136000.0
2012-05-09 14:05:00,38.48,38.49,38.47,38.47,136400.0,25.5252,25.5318,25.5186,25.5186,136400.0
2012-05-09 14:10:00,38.47,38.47,38.44,38.44,231800.0,25.5186,25.5186,25.4987,25.4987,231800.0
2012-05-09 14:15:00,38.44,38.45,38.4,38.42,198600.0,25.4987,25.5053,25.4721,25.4854,198600.0
2012-05-09 14:20:00,38.42,38.45,38.41,38.44,138800.0,25.4854,25.5053,25.4788,25.4987,138800.0
2012-05-09 14:25:00,38.44,38.45,38.43,38.44,109400.0,25.4987,25.5053,25.492,25.4987,109400.0
2012-05-09 14:30:00,38.44,38.45,38.41,38.42,134600.0,25.4987,25.5053,25.4788,25.4854,134600.0
2012-05-09 14:35:00,38.42,38.44,38.4,38.41,106400.0,25.4854,25.4987,25.4721,25.4788,106400.0
2012-05-09 14:40:00,38.42,38.44,38.42,38.43,104400.0,25.4854,25.4987,25.4854,25.492,104400.0
2012-05-09 14:45:00,38.43,38.45,38.41,38.42,106200.0,25.492,25.5053,25.4788,25.4854,106200.0
2012-05-09 14:50:00,38.42,38.45,38.42,38.42,146800.0,25.4854,25.5053,25.4854,25.4854,146800.0
2012-05-09 14:55:00,38.42,38.43,38.4,38.42,106000.0,25.4854,25.492,25.4721,25.4854,106000.0
2012-05-09 15:00:00,38.42,38.42,38.4,38.41,187600.0,25.4854,25.4854,25.4721,25.4788,187600.0
2012-05-09 15:05:00,38.41,38.42,38.4,38.4,139400.0,25.4788,25.4854,25.4721,25.4721,139400.0
2012-05-09 15:10:00,38.4,38.43,38.4,38.4,180200.0,25.4721,25.492,25.4721,25.4721,180200.0
2012-05-09 15:15:00,38.4,38.44,38.4,38.43,164600.0,25.4721,25.4987,25.4721,25.492,164600.0
2012-05-09 15:20:00,38.43,38.44,38.4,38.43,250200.0,25.492,25.4987,25.4721,25.492,250200.0
2012-05-09 15:25:00,38.43,38.44,38.39,38.41,171000.0,25.492,25.4987,25.4655,25.4788,171000.0
2012-05-09 15:30:00,38.41,38.44,38.4,38.44,171400.0,25.4788,25.4987,25.4721,25.4987,171400.0
2012-05-09 15:35:00,38.44,38.44,38.39,38.41,366800.0,25.4987,25.4987,25.4655,25.4788,366800.0
2012-05-09 15:40:00,38.41,38.48,38.4,38.44,299200.0,25.4788,25.5252,25.4721,25.4987,299200.0
2012-05-09 15:45:00,38.45,38.46,38.42,38.45,332600.0,25.5053,25.5119,25.4854,25.5053,332600.0
2012-05-09 15:50:00,38.45,38.46,38.4,38.41,216400.0,25.5053,25.5119,25.4721,25.4788,216400.0
2012-05-09 15:55:00,38.41,38.43,38.39,38.4,416200.0,25.4788,25.492,25.4655,25.4721,416200.0
2012-05-10 09:30:00,38.6,38.7,38.6,38.68,535400.0,25.6048,25.6711,25.6048,25.6579,535400.0
2012-05-10 09:35:00,38.68,38.7,38.67,38.7,166800.0,25.6579,25.6711,25.6512,25.6711,166800.0
2012-05-10 09:40:00,38.7,38.7,38.67,38.68,202600.0,25.6711,25.6711,25.6512,25.6579,202600.0
2012-05-10 09:45:00,38.68,38.7,38.63,38.68,261000.0,25.6579,25.6711,25.6247,25.6579,261000.0
2012-05-10 09:50:00,38.68,38.7,38.68,38.69,163800.0,25.6579,25.6711,25.6579,25.6645,163800.0
2012-05-10 09:55:00,38.69,38.7,38.66,38.67,194000.0,25.6645,25.6711,25.6446,25.6512,194000.0
2012-05-10 10:00:00,38.67,38.69,38.62,38.63,253000.0,25.6512,25.6645,25.6181,25.6247,253000.0
2012-05-10 10:05:00,38.63,38.7,38.63,38.67,124600.0,25.6247,25.6711,25.6247,25.6512,124600.0
2012-05-10 10:10:00,38.67,38.68,38.65,38.65,115200.0,25.6512,25.6579,25.638,25.638,115200.0
2012-05-10 10:15:00,38.64,38.68,38.63,38.66,452000.0,25.6313,25.6579,25.6247,25.6446,452000.0
2012-05-10 10:20:00,38.66,38.68,38.63,38.65,127000.0,25.6446,25.6579,25.6247,25.638,127000.0
2012-05-10 10:25:00,38.65,38.66,38.63,38.63,209800.0,25.638,25.6446,25.6247,25.6247,209800.0
2012-05-10 10:30:00,38.63,38.66,38.62,38.64,276000.0,25.6247,25.6446,25.6181,25.6313,276000.0
2012-05-10 10:35:00,38.64,38.67,38.63,38.67,73800.0,25.6313,25.6512,25.6247,25.6512,73800.0
2012-05-10 10:40:00,38.67,38.68,38.66,38.67,87000.0,25.6512,25.6579,25.6446,25.6512,87000.0
2012-05-10 10:45:00,38.67,38.7,38.66,38.69,165000.0,25.6512,25.6711,25.6446,25.6645,165000.0
2012-05-10 10:50:00,38.69,38.69,38.65,38.67,113600.0,25.6645,25.6645,25.638,25.6512,113600.0
2012-05-10 10:55:00,38.66,38.67,38.64,38.65,98600.0,25.6446,25.6512,25.6313,25.638,98600.0
2012-05-10 11:00:00,38.66,38.66,38.64,38.65,209400.0,25.6446,25.6446,25.6313,25.638,209400.0
2012-05-10 11:05:00,38.66,38.69,38.66,38.69,84200.0,25.6446,25.6645,25.6446,25.6645,84200.0
2012-05-10 11:10:00,38.69,38.69,38.67,38.68,66800.0,25.6645,25.6645,25.6512,25.6579,66800.0
2012-05-10 11:15:00,38.68,38.69,38.67,38.67,144000.0,25.6579,25.6645,25.6512,25.6512,144000.0
2012-05-10 11:20:00,38.67,38.69,38.67,38.68,159000.0,25.6512,25.6645,25.6512,25.6579,159000.0
2012-05-10 11:25:00,38.69,38.7,38.67,38.7,81600.0,25.6645,25.6711,25.6512,25.6711,81600.0
2012-05-10 11:30:00,38.7,38.74,38.7,38.74,229600.0,25.6711,25.6977,25.6711,25.6977,229600.0
2012-05-10 11:35:00,38.74,38.79,38.73,38.78,270800.0,25.6977,25.7308,25.691,25.7242,270800.0
2012-05-10 11:40:00,38.79,38.79,38.73,38.73,208400.0,25.7308,25.7308,25.691,25.691,208400.0
2012-05-10 11:45:00,38.73,38.74,38.69,38.7,226200.0,25.691,25.6977,25.6645,25.6711,226200.0
2012-05-10 11:50:00,38.71,38.74,38.71,38.74,68600.0,25.6778,25.6977,25.6778,25.6977,68600.0
2012-05-10 11:55:00,38.74,38.77,38.74,38.75,173800.0,25.6977,25.7176,25.6977,25.7043,173800.0
2012-05-10 12:00:00,38.75,38.75,38.72,38.73,54800.0,25.7043,25.7043,25.6844,25.691,54800.0
2012-05-10 12:05:00,38.72,38.74,38.71,38.73,80000.0,25.6844,25.6977,25.6778,25.691,80000.0
2012-05-10 12:10:00,38.73,38.77,38.73,38.77,33800.0,25.691,25.7176,25.691,25.7176,33800.0
2012-05-10 12:15:00,38.77,38.8,38.77,38.77,60000.0,25.7176,25.7375,25.7176,25.7176,60000.0
2012-05-10 12:20:00,38.77,38.8,38.77,38.77,65600.0,25.7176,25.7375,25.7176,25.7176,65600.0
2012-05-10 12:25:00,38.76,38.78,38.75,38.78,92200.0,25.7109,25.7242,25.7043,25.7242,92200.0
2012-05-10 12:30:00,38.78,38.8,38.77,38.79,58400.0,25.7242,25.7375,25.7176,25.7308,58400.0
2012-05-10 12:35:00,38.79,38.81,38.77,38.77,84400.0,25.7308,25.7441,25.7176,25.7176,84400.0
2012-05-10 12:40:00,38.77,38.81,38.77,38.8,43000.0,25.7176,25.7441,25.7176,25.7375,43000.0
2012-05-10 12:45:00,38.8,38.82,38.79,38.81,42000.0,25.7375,25.7507,25.7308,25.7441,42000.0
2012-05-10 12:50:00,38.81,38.85,38.8,38.85,106600.0,25.7441,25.7706,25.7375,25.7706,106600.0
2012-05-10 12:55:00,38.85,38.85,38.83,38.84,65800.0,25.7706,25.7706,25.7574,25.764,65800.0
2012-05-10 13:00:00,38.84,38.85,38.82,38.84,74400.0,25.764,25.7706,25.7507,25.764,74400.0
2012-05-10 13:05:00,38.85,38.85,38.82,38.83,51800.0,25.7706,25.7706,25.7507,25.7574,51800.0
2012-05-10 13:10:00,38.83,38.84,38.81,38.84,94400.0,25.7574,25.764,25.7441,25.764,94400.0
2012-05-10 13:15:00,38.84,38.84,38.83,38.84,37600.0,25.764,25.764,25.7574,25.764,37600.0
2012-05-10 13:20:00,38.84,38.84,38.82,38.83,73000.0,25.764,25.764,25.7507,25.7574,73000.0
2012-05-10 13:25:00,38.83,38.83,38.8,38.8,246600.0,25.7574,25.7574,25.7375,25.7375,246600.0
2012-05-10 13:30:00,38.8,38.85,38.8,38.85,90600.0,25.7375,25.7706,25.7375,25.7706,90600.0
2012-05-10 13:35:00,38.85,38.85,38.81,38.81,146600.0,25.7706,25.7706,25.7441,25.7441,146600.0
2012-05-10 13:40:00,38.82,38.83,38.79,38.8,113200.0,25.7507,25.7574,25.7308,25.7375,113200.0
2012-05-10 13:45:00,38.8,38.81,38.79,38.8,185200.0,25.7375,25.7441,25.7308,25.7375,185200.0
2012-05-10 13:50:00,38.8,38.81,38.79,38.79,146400.0,25.7375,25.7441,25.7308,25.7308,146400.0
2012-05-10 13:55:00,38.78,38.8,38.77,38.79,157200.0,25.7242,25.7375,25.7176,25.7308,157200.0
2012-05-10 14:00:00,38.79,38.79,38.77,38.78,220800.0,25.7308,25.7308,25.7176,25.7242,220800.0
2012-05-10 14:05:00,38.78,38.8,38.77,38.79,93400.0,25.7242,25.7375,25.7176,25.7308,93400.0
2012-05-10 14:10:00,38.79,38.81,38.78,38.79,194200.0,25.7308,25.7441,25.7242,25.7308,194200.0
2012-05-10 14:15:00,38.8,38.8,38.79,38.79,174000.0,25.7375,25.7375,25.7308,25.7308,174000.0
2012-05-10 14:20:00,38.8,38.81,38.8,38.81,58200.0,25.7375,25.7441,25.7375,25.7441,58200.0
2012-05-10 14:25:00,38.81,38.82,38.8,38.81,41800.0,25.7441,25.7507,25.7375,25.7441,41800.0
2012-05-10 14:30:00,38.81,38.81,38.77,38.77,70400.0,25.7441,25.7441,25.7176,25.7176,70400.0
2012-05-10 14:35:00,38.77,38.8,38.77,38.77,154600.0,25.7176,25.7375,25.7176,25.7176,154600.0
2012-05-10 14:40:00,38.77,38.8,38.77,38.79,108600.0,25.7176,25.7375,25.7176,25.7308,108600.0
2012-05-10 14:45:00,38.79,38.79,38.77,38.77,122200.0,25.7308,25.7308,25.7176,25.7176,122200.0
2012-05-10 14:50:00,38.77,38.77,38.76,38.76,148600.0,25.7176,25.7176,25.7109,25.7109,148600.0
2012-05-10 14:55:00,38.76,38.77,38.76,38.76,113800.0,25.7109,25.7176,25.7109,25.7109,113800.0
2012-05-10 15:00:00,38.75,38.78,38.75,38.76,90000.0,25.7043,25.7242,25.7043,25.7109,90000.0
2012-05-10 15:05:00,38.76,38.77,38.75,38.77,92000.0,25.7109,25.7176,25.7043,25.7176,92000.0
2012-05-10 15:10:00,38.77,38.79,38.76,38.77,107000.0,25.7176,25.7308,25.7109,25.7176,107000.0
2012-05-10 15:15:00,38.77,38.77,38.76,38.76,74600.0,25.7176,25.7176,25.7109,25.7109,74600.0
2012-05-10 15:20:00,38.76,38.76,38.74,38.75,109000.0,25.7109,25.7109,25.6977,25.7043,109000.0
2012-05-10 15:25:00,38.75,38.77,38.74,38.77,89400.0,25.7043,25.7176,25.6977,25.7176,89400.0
2012-05-10 15:30:00,38.77,38.77,38.76,38.77,134200.0,25.7176,25.7176,25.7109,25.7176,134200.0
2012-05-10 15:35:00,38.78,38.78,38.77,38.77,121600.0,25.7242,25.7242,25.7176,25.7176,121600.0
2012-05-10 15:40:00,38.77,38.79,38.74,38.74,228400.0,25.7176,25.7308,25.6977,25.6977,228400.0
2012-05-10 15:45:00,38.74,38.75,38.72,38.75,364400.0,25.6977,25.7043,25.6844,25.7043,364400.0
2012-05-10 15:50:00,38.75,38.75,38.65,38.67,352000.0,25.7043,25.7043,25.638,25.6512,352000.0
2012-05-10 15:55:00,38.67,38.71,38.67,38.71,532600.0,25.6512,25.6778,25.6512,25.6778,532600.0
2012-05-11 09:30:00,38.6,38.75,38.6,38.66,443600.0,25.6048,25.7043,25.6048,25.6446,443600.0
2012-05-11 09:35:00,38.66,38.7,38.6,38.68,193600.0,25.6446,25.6711,25.6048,25.6579,193600.0
2012-05-11 09:40:00,38.67,38.73,38.65,38.65,194200.0,25.6512,25.691,25.638,25.638,194200.0
2012-05-11 09:45:00,38.65,38.68,38.6,38.61,270400.0,25.638,25.6579,25.6048,25.6114,270400.0
2012-05-11 09:50:00,38.6,38.68,38.6,38.68,157800.0,25.6048,25.6579,25.6048,25.6579,157800.0
2012-05-11 09:55:00,38.68,38.69,38.64,38.65,118400.0,25.6579,25.6645,25.6313,25.638,118400.0
2012-05-11 10:00:00,38.65,38.74,38.65,38.7,256800.0,25.638,25.6977,25.638,25.6711,256800.0
2012-05-11 10:05:00,38.7,38.72,38.68,38.69,66800.0,25.6711,25.6844,25.6579,25.6645,66800.0
2012-05-11 10:10:00,38.68,38.74,38.68,38.69,147400.0,25.6579,25.6977,25.6579,25.6645,147400.0
2012-05-11 10:15:00,38.69,38.72,38.68,38.71,87200.0,25.6645,25.6844,25.6579,25.6778,87200.0
2012-05-11 10:20:00,38.71,38.74,38.71,38.73,49800.0,25.6778,25.6977,25.6778,25.691,49800.0
2012-05-11 10:25:00,38.73,38.73,38.71,38.71,30200.0,25.691,25.691,25.6778,25.6778,30200.0
2012-05-11 10:30:00,38.71,38.74,38.71,38.72,76200.0,25.6778,25.6977,25.6778,25.6844,76200.0
2012-05-11 10:35:00,38.72,38.73,38.7,38.7,113400.0,25.6844,25.691,25.6711,25.6711,113400.0
2012-05-11 10:40:00,38.7,38.74,38.7,38.73,91200.0,25.6711,25.6977,25.6711,25.691,91200.0
2012-05-11 10:45:00,38.74,38.77,38.73,38.77,80000.0,25.6977,25.7176,25.691,25.7176,80000.0
2012-05-11 10:50:00,38.77,38.78,38.74,38.76,72600.0,25.7176,25.7242,25.6977,25.7109,72600.0
2012-05-11 10:55:00,38.76,38.77,38.75,38.77,42000.0,25.7109,25.7176,25.7043,25.7176,42000.0
2012-05-11 11:00:00,38.77,38.79,38.75,38.76,74200.0,25.7176,25.7308,25.7043,25.7109,74200.0
2012-05-11 11:05:00,38.77,38.84,38.76,38.83,365600.0,25.7176,25.764,25.7109,25.7574,365600.0
2012-05-11 11:10:00,38.83,38.86,38.82,38.82,130200.0,25.7574,25.7773,25.7507,25.7507,130200.0
2012-05-11 11:15:00,38.83,38.84,38.8,38.82,75400.0,25.7574,25.764,25.7375,25.7507,75400.0
2012-05-11 11:20:00,38.82,38.83,38.8,38.81,65200.0,25.7507,25.7574,25.7375,25.7441,65200.0
2012-05-11 11:25:00,38.81,38.84,38.81,38.81,61400.0,25.7441,25.764,25.7441,25.7441,61400.0
2012-05-11 11:30:00,38.82,38.85,38.8,38.82,150000.0,25.7507,25.7706,25.7375,25.7507,150000.0
2012-05-11 11:35:00,38.82,38.84,38.81,38.81,104200.0,25.7507,25.764,25.7441,25.7441,104200.0
2012-05-11 11:40:00,38.81,38.83,38.8,38.82,100000.0,25.7441,25.7574,25.7375,25.7507,100000.0
2012-05-11 11:45:00,38.82,38.84,38.82,38.84,44200.0,25.7507,25.764,25.7507,25.764,44200.0
2012-05-11 11:50:00,38.84,38.86,38.82,38.86,48600.0,25.764,25.7773,25.7507,25.7773,48600.0
2012-05-11 11:55:00,38.86,38.87,38.83,38.85,59800.0,25.7773,25.7839,25.7574,25.7706,59800.0
2012-05-11 12:00:00,38.85,38.85,38.82,38.82,79000.0,25.7706,25.7706,25.7507,25.7507,79000.0
2012-05-11 12:05:00,38.83,38.84,38.81,38.81,96800.0,25.7574,25.764,25.7441,25.7441,96800.0
2012-05-11 12:10:00,38.81,38.82,38.8,38.81,89400.0,25.7441,25.7507,25.7375,25.7441,89400.0
2012-05-11 12:15:00,38.8,38.81,38.79,38.79,46000.0,25.7375,25.7441,25.7308,25.7308,46000.0
2012-05-11 12:20:00,38.8,38.83,38.8,38.83,65000.0,25.7375,25.7574,25.7375,25.7574,65000.0
2012-05-11 12:25:00,38.82,38.83,38.8,38.81,79000.0,25.7507,25.7574,25.7375,25.7441,79000.0
2012-05-11 12:30:00,38.81,38.82,38.8,38.81,172400.0,25.7441,25.7507,25.7375,25.7441,172400.0
2012-05-11 12:35:00,38.81,38.81,38.8,38.8,28800.0,25.7441,25.7441,25.7375,25.7375,28800.0
2012-05-11 12:40:00,38.8,38.8,38.79,38.79,46000.0,25.7375,25.7375,25.7308,25.7308,46000.0
2012-05-11 12:45:00,38.79,38.8,38.79,38.8,26800.0,25.7308,25.7375,25.7308,25.7375,26800.0
2012-05-11 12:50:00,38.8,38.8,38.78,38.78,38000.0,25.7375,25.7375,25.7242,25.7242,38000.0
2012-05-11 12:55:00,38.79,38.8,38.78,38.8,34000.0,25.7308,25.7375,25.7242,25.7375,34000.0
2012-05-11 13:00:00,38.8,38.8,38.78,38.8,34800.0,25.7375,25.7375,25.7242,25.7375,34800.0
2012-05-11 13:05:00,38.8,38.8,38.77,38.77,22800.0,25.7375,25.7375,25.7176,25.7176,22800.0
2012-05-11 13:10:00,38.78,38.79,38.77,38.79,51800.0,25.7242,25.7308,25.7176,25.7308,51800.0
2012-05-11 13:15:00,38.79,38.81,38.77,38.8,77200.0,25.7308,25.7441,25.7176,25.7375,77200.0
2012-05-11 13:20:00,38.8,38.81,38.77,38.77,62600.0,25.7375,25.7441,25.7176,25.7176,62600.0
2012-05-11 13:25:00,38.77,38.8,38.77,38.77,59200.0,25.7176,25.7375,25.7176,25.7176,59200.0
2012-05-11 13:30:00,38.77,38.84,38.77,38.82,119000.0,25.7176,25.764,25.7176,25.7507,119000.0
2012-05-11 13:35:00,38.82,38.85,38.79,38.8,109800.0,25.7507,25.7706,25.7308,25.7375,109800.0
2012-05-11 13:40:00,38.8,38.8,38.78,38.78,40400.0,25.7375,25.7375,25.7242,25.7242,40400.0
2012-05-11 13:45:00,38.78,38.79,38.77,38.78,142600.0,25.7242,25.7308,25.7176,25.7242,142600.0
2012-05-11 13:50:00,38.77,38.8,38.77,38.8,122400.0,25.7176,25.7375,25.7176,25.7375,122400.0
2012-05-11 13:55:00,38.8,38.8,38.78,38.79,138000.0,25.7375,25.7375,25.7242,25.7308,138000.0
2012-05-11 14:00:00,38.79,38.79,38.77,38.78,71200.0,25.7308,25.7308,25.7176,25.7242,71200.0
2012-05-11 14:05:00,38.77,38.77,38.76,38.77,111400.0,25.7176,25.7176,25.7109,25.7176,111400.0
2012-05-11 14:10:00,38.77,38.78,38.76,38.78,110800.0,25.7176,25.7242,25.7109,25.7242,110800.0
2012-05-11 14:15:00,38.78,38.8,38.77,38.8,79800.0,25.7242,25.7375,25.7176,25.7375,79800.0
2012-05-11 14:20:00,38.8,38.8,38.78,38.78,98800.0,25.7375,25.7375,25.7242,25.7242,98800.0
2012-05-11 14:25:00,38.79,38.79,38.77,38.77,68000.0,25.7308,25.7308,25.7176,25.7176,68000.0
2012-05-11 14:30:00,38.77,38.78,38.77,38.77,112000.0,25.7176,25.7242,25.7176,25.7176,112000.0
2012-05-11 14:35:00,38.77,38.8,38.76,38.77,144600.0,25.7176,25.7375,25.7109,25.7176,144600.0
2012-05-11 14:40:00,38.77,38.77,38.77,38.77,58600.0,25.7176,25.7176,25.7176,25.7176,58600.0
2012-05-11 14:45:00,38.77,38.78,38.77,38.77,70200.0,25.7176,25.7242,25.7176,25.7176,70200.0
2012-05-11 14:50:00,38.77,38.77,38.76,38.76,116400.0,25.7176,25.7176,25.7109,25.7109,116400.0
2012-05-11 14:55:00,38.76,38.77,38.76,38.77,53600.0,25.7109,25.7176,25.7109,25.7176,53600.0
2012-05-11 15:00:00,38.77,38.77,38.75,38.75,181200.0,25.7176,25.7176,25.7043,25.7043,181200.0
2012-05-11 15:05:00,38.75,38.76,38.74,38.75,301200.0,25.7043,25.7109,25.6977,25.7043,301200.0
2012-05-11 15:10:00,38.75,38.77,38.74,38.77,141600.0,25.7043,25.7176,25.6977,25.7176,141600.0
2012-05-11 15:15:00,38.76,38.79,38.76,38.77,108000.0,25.7109,25.7308,25.7109,25.7176,108000.0
2012-05-11 15:20:00,38.77,38.77,38.76,38.77,82000.0,25.7176,25.7176,25.7109,25.7176,82000.0
2012-05-11 15:25:00,38.76,38.77,38.76,38.76,145400.0,25.7109,25.7176,25.7109,25.7109,145400.0
2012-05-11 15:30:00,38.76,38.76,38.74,38.75,105000.0,25.7109,25.7109,25.6977,25.7043,105000.0
2012-05-11 15:35:00,38.75,38.77,38.75,38.77,98600.0,25.7043,25.7176,25.7043,25.7176,98600.0
2012-05-11 15:40:00,38.77,38.77,38.74,38.75,202000.0,25.7176,25.7176,25.6977,25.7043,202000.0
2012-05-11 15:45:00,38.75,38.77,38.74,38.77,424200.0,25.7043,25.7176,25.6977,25.7176,424200.0
2012-05-11 15:50:00,38.77,38.77,38.72,38.73,224200.0,25.7176,25.7176,25.6844,25.691,224200.0
2012-05-11 15:55:00,38.73,38.77,38.72,38.73,504000.0,25.691,25.7176,25.6844,25.691,504000.0
2012-05-14 09:30:00,38.56,38.63,38.52,38.52,514600.0,25.5783,25.6247,25.5517,25.5517,514600.0
2012-05-14 09:35:00,38.52,38.52,38.43,38.43,193400.0,25.5517,25.5517,25.492,25.492,193400.0
2012-05-14 09:40:00,38.43,38.44,38.35,38.37,221800.0,25.492,25.4987,25.439,25.4522,221800.0
2012-05-14 09:45:00,38.37,38.39,38.32,38.36,216200.0,25.4522,25.4655,25.4191,25.4456,216200.0
2012-05-14 09:50:00,38.37,38.42,38.33,38.4,278000.0,25.4522,25.4854,25.4257,25.4721,278000.0
2012-05-14 09:55:00,38.4,38.44,38.39,38.4,146800.0,25.4721,25.4987,25.4655,25.4721,146800.0
2012-05-14 10:00:00,38.39,38.43,38.38,38.42,122200.0,25.4655,25.492,25.4589,25.4854,122200.0
2012-05-14 10:05:00,38.42,38.44,38.37,38.4,160000.0,25.4854,25.4987,25.4522,25.4721,160000.0
2012-05-14 10:10:00,38.4,38.43,38.38,38.42,181400.0,25.4721,25.492,25.4589,25.4854,181400.0
2012-05-14 10:15:00,38.42,38.43,38.38,38.41,225200.0,25.4854,25.492,25.4589,25.4788,225200.0
2012-05-14 10:20:00,38.41,38.41,38.35,38.37,84200.0,25.4788,25.4788,25.439,25.4522,84200.0
2012-05-14 10:25:00,38.37,38.38,38.31,38.34,145400.0,25.4522,25.4589,25.4124,25.4323,145400.0
2012-05-14 10:30:00,38.33,38.36,38.32,38.35,104200.0,25.4257,25.4456,25.4191,25.439,104200.0
2012-05-14 10:35:00,38.35,38.41,38.35,38.4,99800.0,25.439,25.4788,25.439,25.4721,99800.0
2012-05-14 10:40:00,38.41,38.42,38.39,38.42,81400.0,25.4788,25.4854,25.4655,25.4854,81400.0
2012-05-14 10:45:00,38.42,38.43,38.39,38.42,64000.0,25.4854,25.492,25.4655,25.4854,64000.0
2012-05-14 10:50:00,38.43,38.46,38.41,38.44,69200.0,25.492,25.5119,25.4788,25.4987,69200.0
2012-05-14 10:55:00,38.44,38.46,38.43,38.43,64400.0,25.4987,25.5119,25.492,25.492,64400.0
2012-05-14 11:00:00,38.43,38.44,38.41,38.44,51200.0,25.492,25.4987,25.4788,25.4987,51200.0
2012-05-14 11:05:00,38.45,38.48,38.44,38.46,333400.0,25.5053,25.5252,25.4987,25.5119,333400.0
2012-05-14 11:10:00,38.46,38.46,38.42,38.45,148800.0,25.5119,25.5119,25.4854,25.5053,148800.0
2012-05-14 11:15:00,38.45,38.47,38.44,38.44,100600.0,25.5053,25.5186,25.4987,25.4987,100600.0
2012-05-14 11:20:00,38.44,38.5,38.44,38.48,125400.0,25.4987,25.5385,25.4987,25.5252,125400.0
2012-05-14 11:25:00,38.49,38.54,38.48,38.49,277200.0,25.5318,25.565,25.5252,25.5318,277200.0
2012-05-14 11:30:00,38.5,38.52,38.48,38.48,139800.0,25.5385,25.5517,25.5252,25.5252,139800.0
2012-05-14 11:35:00,38.48,38.48,38.46,38.47,102200.0,25.5252,25.5252,25.5119,25.5186,102200.0
2012-05-14 11:40:00,38.48,38.48,38.45,38.45,87600.0,25.5252,25.5252,25.5053,25.5053,87600.0
2012-05-14 11:45:00,38.45,38.46,38.44,38.45,83600.0,25.5053,25.5119,25.4987,25.5053,83600.0
2012-05-14 11:50:00,38.45,38.46,38.44,38.45,80000.0,25.5053,25.5119,25.4987,25.5053,80000.0
2012-05-14 11:55:00,38.45,38.47,38.43,38.46,97800.0,25.5053,25.5186,25.492,25.5119,97800.0
2012-05-14 12:00:00,38.46,38.46,38.45,38.46,67800.0,25.5119,25.5119,25.5053,25.5119,67800.0
2012-05-14 12:05:00,38.45,38.48,38.45,38.47,145800.0,25.5053,25.5252,25.5053,25.5186,145800.0
2012-05-14 12:10:00,38.47,38.49,38.46,38.47,99200.0,25.5186,25.5318,25.5119,25.5186,99200.0
2012-05-14 12:15:00,38.47,38.47,38.46,38.46,54800.0,25.5186,25.5186,25.5119,25.5119,54800.0
2012-05-14 12:20:00,38.46,38.48,38.46,38.47,92200.0,25.5119,25.5252,25.5119,25.5186,92200.0
2012-05-14 12:25:00,38.48,38.48,38.47,38.47,42800.0,25.5252,25.5252,25.5186,25.5186,42800.0
2012-05-14 12:30:00,38.48,38.48,38.46,38.48,102600.0,25.5252,25.5252,25.5119,25.5252,102600.0
2012-05-14 12:35:00,38.48,38.49,38.47,38.48,161200.0,25.5252,25.5318,25.5186,25.5252,161200.0
2012-05-14 12:40:00,38.47,38.48,38.47,38.47,46200.0,25.5186,25.5252,25.5186,25.5186,46200.0
2012-05-14 12:45:00,38.47,38.49,38.47,38.47,88000.0,25.5186,25.5318,25.5186,25.5186,88000.0
2012-05-14 12:50:00,38.48,38.48,38.47,38.48,83600.0,25.5252,25.5252,25.5186,25.5252,83600.0
2012-05-14 12:55:00,38.48,38.48,38.43,38.47,186600.0,25.5252,25.5252,25.492,25.5186,186600.0
2012-05-14 13:00:00,38.47,38.47,38.45,38.46,245800.0,25.5186,25.5186,25.5053,25.5119,245800.0
2012-05-14 13:05:00,38.46,38.49,38.45,38.48,72000.0,25.5119,25.5318,25.5053,25.5252,72000.0
2012-05-14 13:10:00,38.48,38.48,38.45,38.45,131800.0,25.5252,25.5252,25.5053,25.5053,131800.0
2012-05-14 13:15:00,38.45,38.45,38.43,38.44,258000.0,25.5053,25.5053,25.492,25.4987,258000.0
2012-05-14 13:20:00,38.44,38.44,38.43,38.44,97000.0,25.4987,25.4987,25.492,25.4987,97000.0
2012-05-14 13:25:00,38.44,38.47,38.44,38.47,89800.0,25.4987,25.5186,25.4987,25.5186,89800.0
2012-05-14 13:30:00,38.47,38.48,38.46,38.47,234200.0,25.5186,25.5252,25.5119,25.5186,234200.0
2012-05-14 13:35:00,38.47,38.48,38.45,38.46,159200.0,25.5186,25.5252,25.5053,25.5119,159200.0
2012-05-14 13:40:00,38.46,38.47,38.46,38.46,47800.0,25.5119,25.5186,25.5119,25.5119,47800.0
2012-05-14 13:45:00,38.46,38.47,38.46,38.46,39400.0,25.5119,25.5186,25.5119,25.5119,39400.0
2012-05-14 13:50:00,38.47,38.49,38.46,38.48,227200.0,25.5186,25.5318,25.5119,25.5252,227200.0
2012-05-14 13:55:00,38.48,38.48,38.46,38.46,128800.0,25.5252,25.5252,25.5119,25.5119,128800.0
2012-05-14 14:00:00,38.46,38.49,38.46,38.49,171800.0,25.5119,25.5318,25.5119,25.5318,171800.0
2012-05-14 14:05:00,38.49,38.5,38.49,38.5,78400.0,25.5318,25.5385,25.5318,25.5385,78400.0
2012-05-14 14:10:00,38.5,38.5,38.46,38.47,139200.0,25.5385,25.5385,25.5119,25.5186,139200.0
2012-05-14 14:15:00,38.47,38.48,38.46,38.46,80800.0,25.5186,25.5252,25.5119,25.5119,80800.0
2012-05-14 14:20:00,38.46,38.48,38.46,38.47,139000.0,25.5119,25.5252,25.5119,25.5186,139000.0
2012-05-14 14:25:00,38.47,38.48,38.46,38.46,71000.0,25.5186,25.5252,25.5119,25.5119,71000.0
2012-05-14 14:30:00,38.46,38.47,38.46,38.47,92600.0,25.5119,25.5186,25.5119,25.5186,92600.0
2012-05-14 14:35:00,38.47,38.48,38.45,38.47,207000.0,25.5186,25.5252,25.5053,25.5186,207000.0
2012-05-14 14:40:00,38.47,38.48,38.47,38.48,83600.0,25.5186,25.5252,25.5186,25.5252,83600.0
2012-05-14 14:45:00,38.48,38.48,38.45,38.45,111800.0,25.5252,25.5252,25.5053,25.5053,111800.0
2012-05-14 14:50:00,38.46,38.48,38.46,38.47,89600.0,25.5119,25.5252,25.5119,25.5186,89600.0
2012-05-14 14:55:00,38.47,38.48,38.45,38.45,163600.0,25.5186,25.5252,25.5053,25.5053,163600.0
2012-05-14 15:00:00,38.45,38.46,38.44,38.44,194600.0,25.5053,25.5119,25.4987,25.4987,194600.0
2012-05-14 15:05:00,38.44,38.47,38.44,38.46,191600.0,25.4987,25.5186,25.4987,25.5119,191600.0
2012-05-14 15:10:00,38.46,38.48,38.46,38.46,98600.0,25.5119,25.5252,25.5119,25.5119,98600.0
2012-05-14 15:15:00,38.46,38.48,38.45,38.47,124800.0,25.5119,25.5252,25.5053,25.5186,124800.0
2012-05-14 15:20:00,38.47,38.47,38.45,38.47,156400.0,25.5186,25.5186,25.5053,25.5186,156400.0
2012-05-14 15:25:00,38.47,38.47,38.45,38.46,109400.0,25.5186,25.5186,25.5053,25.5119,109400.0
2012-05-14 15:30:00,38.46,38.48,38.45,38.46,154400.0,25.5119,25.5252,25.5053,25.5119,154400.0
2012-05-14 15:35:00,38.46,38.47,38.42,38.43,194800.0,25.5119,25.5186,25.4854,25.492,194800.0
2012-05-14 15:40:00,38.42,38.44,38.41,38.43,252200.0,25.4854,25.4987,25.4788,25.492,252200.0
2012-05-14 15:45:00,38.43,38.44,38.4,38.43,340600.0,25.492,25.4987,25.4721,25.492,340600.0
2012-05-14 15:50:00,38.44,38.45,38.41,38.42,430400.0,25.4987,25.5053,25.4788,25.4854,430400.0
2012-05-14 15:55:00,38.42,38.45,38.42,38.43,916800.0,25.4854,25.5053,25.4854,25.492,916800.0
2012-05-15 09:30:00,38.28,38.43,38.18,38.19,667600.0,25.3925,25.492,25.3262,25.3328,667600.0
2012-05-15 09:35:00,38.2,38.23,38.16,38.17,261200.0,25.3395,25.3594,25.3129,25.3196,261200.0
2012-05-15 09:40:00,38.17,38.35,38.17,38.32,281200.0,25.3196,25.439,25.3196,25.4191,281200.0
2012-05-15 09:45:00,38.32,38.36,38.27,38.34,121000.0,25.4191,25.4456,25.3859,25.4323,121000.0
2012-05-15 09:50:00,38.35,38.4,38.35,38.39,88000.0,25.439,25.4721,25.439,25.4655,88000.0
2012-05-15 09:55:00,38.39,38.42,38.35,38.38,388000.0,25.4655,25.4854,25.439,25.4589,388000.0
2012-05-15 10:00:00,38.39,38.42,38.33,38.35,150400.0,25.4655,25.4854,25.4257,25.439,150400.0
2012-05-15 10:05:00,38.36,38.47,38.34,38.46,93800.0,25.4456,25.5186,25.4323,25.5119,93800.0
2012-05-15 10:10:00,38.45,38.5,38.45,38.47,133400.0,25.5053,25.5385,25.5053,25.5186,133400.0
2012-05-15 10:15:00,38.47,38.48,38.44,38.47,118800.0,25.5186,25.5252,25.4987,25.5186,118800.0
2012-05-15 10:20:00,38.47,38.49,38.45,38.46,237200.0,25.5186,25.5318,25.5053,25.5119,237200.0
2012-05-15 10:25:00,38.46,38.47,38.43,38.47,205400.0,25.5119,25.5186,25.492,25.5186,205400.0
2012-05-15 10:30:00,38.46,38.48,38.42,38.47,259600.0,25.5119,25.5252,25.4854,25.5186,259600.0
2012-05-15 10:35:00,38.48,38.48,38.46,38.47,110600.0,25.5252,25.5252,25.5119,25.5186,110600.0
2012-05-15 10:40:00,38.47,38.48,38.42,38.42,229200.0,25.5186,25.5252,25.4854,25.4854,229200.0
2012-05-15 10:45:00,38.42,38.42,38.38,38.41,103400.0,25.4854,25.4854,25.4589,25.4788,103400.0
2012-05-15 10:50:00,38.41,38.44,38.39,38.44,96000.0,25.4788,25.4987,25.4655,25.4987,96000.0
2012-05-15 10:55:00,38.44,38.47,38.42,38.44,66200.0,25.4987,25.5186,25.4854,25.4987,66200.0
2012-05-15 11:00:00,38.44,38.47,38.44,38.44,71600.0,25.4987,25.5186,25.4987,25.4987,71600.0
2012-05-15 11:05:00,38.45,38.45,38.4,38.41,144400.0,25.5053,25.5053,25.4721,25.4788,144400.0
2012-05-15 11:10:00,38.41,38.41,38.34,38.35,128600.0,25.4788,25.4788,25.4323,25.439,128600.0
2012-05-15 11:15:00,38.36,38.39,38.35,38.39,69200.0,25.4456,25.4655,25.439,25.4655,69200.0
2012-05-15 11:20:00,38.38,38.41,38.38,38.41,95200.0,25.4589,25.4788,25.4589,25.4788,95200.0
2012-05-15 11:25:00,38.41,38.42,38.4,38.41,160400.0,25.4788,25.4854,25.4721,25.4788,160400.0
2012-05-15 11:30:00,38.41,38.46,38.41,38.45,280800.0,25.4788,25.5119,25.4788,25.5053,280800.0
2012-05-15 11:35:00,38.44,38.49,38.44,38.47,427800.0,25.4987,25.5318,25.4987,25.5186,427800.0
2012-05-15 11:40:00,38.47,38.52,38.47,38.51,256000.0,25.5186,25.5517,25.5186,25.5451,256000.0
2012-05-15 11:45:00,38.51,38.55,38.51,38.52,261600.0,25.5451,25.5716,25.5451,25.5517,261600.0
2012-05-15 11:50:00,38.52,38.55,38.52,38.54,140000.0,25.5517,25.5716,25.5517,25.565,140000.0
2012-05-15 11:55:00,38.54,38.58,38.54,38.56,148600.0,25.565,25.5915,25.565,25.5783,148600.0
2012-05-15 12:00:00,38.56,38.56,38.5,38.54,221400.0,25.5783,25.5783,25.5385,25.565,221400.0
2012-05-15 12:05:00,38.54,38.57,38.53,38.54,189800.0,25.565,25.5849,25.5584,25.565,189800.0
2012-05-15 12:10:00,38.54,38.55,38.52,38.52,143800.0,25.565,25.5716,25.5517,25.5517,143800.0
2012-05-15 12:15:00,38.52,38.53,38.48,38.49,112600.0,25.5517,25.5584,25.5252,25.5318,112600.0
2012-05-15 12:20:00,38.49,38.49,38.48,38.48,50200.0,25.5318,25.5318,25.5252,25.5252,50200.0
2012-05-15 12:25:00,38.48,38.51,38.48,38.5,85600.0,25.5252,25.5451,25.5252,25.5385,85600.0
2012-05-15 12:30:00,38.51,38.51,38.47,38.48,131200.0,25.5451,25.5451,25.5186,25.5252,131200.0
2012-05-15 12:35:00,38.47,38.51,38.47,38.5,57000.0,25.5186,25.5451,25.5186,25.5385,57000.0
2012-05-15 12:40:00,38.51,38.51,38.48,38.49,100200.0,25.5451,25.5451,25.5252,25.5318,100200.0
2012-05-15 12:45:00,38.49,38.5,38.47,38.47,83000.0,25.5318,25.5385,25.5186,25.5186,83000.0
2012-05-15 12:50:00,38.47,38.49,38.46,38.47,109600.0,25.5186,25.5318,25.5119,25.5186,109600.0
2012-05-15 12:55:00,38.47,38.48,38.46,38.47,68800.0,25.5186,25.5252,25.5119,25.5186,68800.0
2012-05-15 13:00:00,38.47,38.48,38.46,38.46,82400.0,25.5186,25.5252,25.5119,25.5119,82400.0
2012-05-15 13:05:00,38.46,38.47,38.46,38.47,31000.0,25.5119,25.5186,25.5119,25.5186,31000.0
2012-05-15 13:10:00,38.47,38.49,38.47,38.48,63200.0,25.5186,25.5318,25.5186,25.5252,63200.0
2012-05-15 13:15:00,38.48,38.48,38.43,38.43,76400.0,25.5252,25.5252,25.492,25.492,76400.0
2012-05-15 13:20:00,38.44,38.45,38.43,38.44,87800.0,25.4987,25.5053,25.492,25.4987,87800.0
2012-05-15 13:25:00,38.45,38.45,38.43,38.44,91200.0,25.5053,25.5053,25.492,25.4987,91200.0
2012-05-15 13:30:00,38.44,38.44,38.42,38.43,49000.0,25.4987,25.4987,25.4854,25.492,49000.0
2012-05-15 13:35:00,38.42,38.45,38.42,38.45,74800.0,25.4854,25.5053,25.4854,25.5053,74800.0
2012-05-15 13:40:00,38.45,38.47,38.42,38.42,81200.0,25.5053,25.5186,25.4854,25.4854,81200.0
2012-05-15 13:45:00,38.42,38.43,38.4,38.41,54000.0,25.4854,25.492,25.4721,25.4788,54000.0
2012-05-15 13:50:00,38.4,38.43,38.4,38.41,56200.0,25.4721,25.492,25.4721,25.4788,56200.0
2012-05-15 13:55:00,38.41,38.41,38.37,38.38,96400.0,25.4788,25.4788,25.4522,25.4589,96400.0
2012-05-15 14:00:00,38.39,38.42,38.38,38.38,150600.0,25.4655,25.4854,25.4589,25.4589,150600.0
2012-05-15 14:05:00,38.38,38.39,38.36,38.38,64600.0,25.4589,25.4655,25.4456,25.4589,64600.0
2012-05-15 14:10:00,38.38,38.41,38.38,38.41,172000.0,25.4589,25.4788,25.4589,25.4788,172000.0
2012-05-15 14:15:00,38.41,38.42,38.4,38.4,70200.0,25.4788,25.4854,25.4721,25.4721,70200.0
2012-05-15 14:20:00,38.41,38.45,38.41,38.45,112400.0,25.4788,25.5053,25.4788,25.5053,112400.0
2012-05-15 14:25:00,38.45,38.46,38.41,38.44,189400.0,25.5053,25.5119,25.4788,25.4987,189400.0
2012-05-15 14:30:00,38.44,38.45,38.43,38.44,116600.0,25.4987,25.5053,25.492,25.4987,116600.0
2012-05-15 14:35:00,38.44,38.44,38.39,38.4,104800.0,25.4987,25.4987,25.4655,25.4721,104800.0
2012-05-15 14:40:00,38.39,38.42,38.38,38.42,81600.0,25.4655,25.4854,25.4589,25.4854,81600.0
2012-05-15 14:45:00,38.42,38.44,38.39,38.42,235800.0,25.4854,25.4987,25.4655,25.4854,235800.0
2012-05-15 14:50:00,38.42,38.42,38.39,38.4,130200.0,25.4854,25.4854,25.4655,25.4721,130200.0
2012-05-15 14:55:00,38.4,38.4,38.36,38.38,267000.0,25.4721,25.4721,25.4456,25.4589,267000.0
2012-05-15 15:00:00,38.38,38.38,38.27,38.31,283600.0,25.4589,25.4589,25.3859,25.4124,283600.0
2012-05-15 15:05:00,38.31,38.32,38.22,38.24,401400.0,25.4124,25.4191,25.3527,25.366,401400.0
2012-05-15 15:10:00,38.24,38.26,38.15,38.17,388400.0,25.366,25.3793,25.3063,25.3196,388400.0
2012-05-15 15:15:00,38.18,38.21,38.13,38.21,395600.0,25.3262,25.3461,25.293,25.3461,395600.0
2012-05-15 15:20:00,38.21,38.22,38.19,38.22,194400.0,25.3461,25.3527,25.3328,25.3527,194400.0
2012-05-15 15:25:00,38.22,38.23,38.16,38.19,211800.0,25.3527,25.3594,25.3129,25.3328,211800.0
2012-05-15 15:30:00,38.19,38.27,38.19,38.26,161200.0,25.3328,25.3859,25.3328,25.3793,161200.0
2012-05-15 15:35:00,38.25,38.28,38.25,38.27,179800.0,25.3726,25.3925,25.3726,25.3859,179800.0
2012-05-15 15:40:00,38.27,38.34,38.27,38.3,310200.0,25.3859,25.4323,25.3859,25.4058,310200.0
2012-05-15 15:45:00,38.3,38.32,38.25,38.27,516600.0,25.4058,25.4191,25.3726,25.3859,516600.0
2012-05-15 15:50:00,38.28,38.32,38.27,38.29,318400.0,25.3925,25.4191,25.3859,25.3992,318400.0
2012-05-15 15:55:00,38.29,38.35,38.27,38.27,959000.0,25.3992,25.439,25.3859,25.3859,959000.0
2012-05-16 09:30:00,38.33,38.38,38.29,38.36,413200.0,25.4257,25.4589,25.3992,25.4456,413200.0
2012-05-16 09:35:00,38.35,38.41,38.32,38.34,192600.0,25.439,25.4788,25.4191,25.4323,192600.0
2012-05-16 09:40:00,38.34,38.42,38.3,38.41,194400.0,25.4323,25.4854,25.4058,25.4788,194400.0
2012-05-16 09:45:00,38.41,38.41,38.29,38.3,268400.0,25.4788,25.4788,25.3992,25.4058,268400.0
2012-05-16 09:50:00,38.3,38.35,38.27,38.27,267200.0,25.4058,25.439,25.3859,25.3859,267200.0
2012-05-16 09:55:00,38.27,38.31,38.26,38.27,331400.0,25.3859,25.4124,25.3793,25.3859,331400.0
2012-05-16 10:00:00,38.27,38.29,38.22,38.26,288200.0,25.3859,25.3992,25.3527,25.3793,288200.0
2012-05-16 10:05:00,38.27,38.29,38.24,38.27,171000.0,25.3859,25.3992,25.366,25.3859,171000.0
2012-05-16 10:10:00,38.26,38.29,38.24,38.27,177200.0,25.3793,25.3992,25.366,25.3859,177200.0
2012-05-16 10:15:00,38.27,38.31,38.27,38.31,135200.0,25.3859,25.4124,25.3859,25.4124,135200.0
2012-05-16 10:20:00,38.31,38.35,38.28,38.29,187600.0,25.4124,25.439,25.3925,25.3992,187600.0
2012-05-16 10:25:00,38.29,38.3,38.26,38.27,279000.0,25.3992,25.4058,25.3793,25.3859,279000.0
2012-05-16 10:30:00,38.27,38.27,38.22,38.23,253800.0,25.3859,25.3859,25.3527,25.3594,253800.0
2012-05-16 10:35:00,38.23,38.23,38.16,38.16,161000.0,25.3594,25.3594,25.3129,25.3129,161000.0
2012-05-16 10:40:00,38.16,38.17,38.12,38.13,252800.0,25.3129,25.3196,25.2864,25.293,252800.0
2012-05-16 10:45:00,38.13,38.13,38.09,38.1,247400.0,25.293,25.293,25.2665,25.2731,247400.0
2012-05-16 10:50:00,38.1,38.1,38.05,38.07,258800.0,25.2731,25.2731,25.24,25.2532,258800.0
2012-05-16 10:55:00,38.07,38.09,38.06,38.08,205000.0,25.2532,25.2665,25.2466,25.2599,205000.0
2012-05-16 11:00:00,38.07,38.08,38.05,38.06,248400.0,25.2532,25.2599,25.24,25.2466,248400.0
2012-05-16 11:05:00,38.06,38.06,37.96,38.01,320200.0,25.2466,25.2466,25.1803,25.2134,320200.0
2012-05-16 11:10:00,38.02,38.05,38.0,38.02,210200.0,25.2201,25.24,25.2068,25.2201,210200.0
2012-05-16 11:15:00,38.02,38.07,38.01,38.04,416000.0,25.2201,25.2532,25.2134,25.2333,416000.0
2012-05-16 11:20:00,38.04,38.05,38.0,38.04,209200.0,25.2333,25.24,25.2068,25.2333,209200.0
2012-05-16 11:25:00,38.04,38.06,38.01,38.02,160200.0,25.2333,25.2466,25.2134,25.2201,160200.0
2012-05-16 11:30:00,38.02,38.09,38.01,38.06,197000.0,25.2201,25.2665,25.2134,25.2466,197000.0
2012-05-16 11:35:00,38.05,38.09,38.04,38.07,199200.0,25.24,25.2665,25.2333,25.2532,199200.0
2012-05-16 11:40:00,38.07,38.1,38.02,38.09,259000.0,25.2532,25.2731,25.2201,25.2665,259000.0
2012-05-16 11:45:00,38.09,38.12,38.07,38.11,135400.0,25.2665,25.2864,25.2532,25.2798,135400.0
2012-05-16 11:50:00,38.12,38.18,38.11,38.16,169600.0,25.2864,25.3262,25.2798,25.3129,169600.0
2012-05-16 11:55:00,38.16,38.2,38.15,38.2,102600.0,25.3129,25.3395,25.3063,25.3395,102600.0
2012-05-16 12:00:00,38.2,38.2,38.16,38.17,113000.0,25.3395,25.3395,25.3129,25.3196,113000.0
2012-05-16 12:05:00,38.17,38.18,38.14,38.18,118400.0,25.3196,25.3262,25.2997,25.3262,118400.0
2012-05-16 12:10:00,38.18,38.22,38.18,38.21,94800.0,25.3262,25.3527,25.3262,25.3461,94800.0
2012-05-16 12:15:00,38.21,38.24,38.2,38.2,110600.0,25.3461,25.366,25.3395,25.3395,110600.0
2012-05-16 12:20:00,38.21,38.21,38.17,38.17,78200.0,25.3461,25.3461,25.3196,25.3196,78200.0
2012-05-16 12:25:00,38.17,38.18,38.15,38.17,119200.0,25.3196,25.3262,25.3063,25.3196,119200.0
2012-05-16 12:30:00,38.17,38.23,38.16,38.22,139000.0,25.3196,25.3594,25.3129,25.3527,139000.0
2012-05-16 12:35:00,38.21,38.23,38.18,38.19,78400.0,25.3461,25.3594,25.3262,25.3328,78400.0
2012-05-16 12:40:00,38.18,38.2,38.17,38.18,119400.0,25.3262,25.3395,25.3196,25.3262,119400.0
2012-05-16 12:45:00,38.18,38.21,38.17,38.18,188200.0,25.3262,25.3461,25.3196,25.3262,188200.0
2012-05-16 12:50:00,38.18,38.19,38.16,38.17,43200.0,25.3262,25.3328,25.3129,25.3196,43200.0
2012-05-16 12:55:00,38.17,38.17,38.14,38.14,103000.0,25.3196,25.3196,25.2997,25.2997,103000.0
2012-05-16 13:00:00,38.15,38.18,38.14,38.18,107400.0,25.3063,25.3262,25.2997,25.3262,107400.0
2012-05-16 13:05:00,38.16,38.2,38.16,38.2,109000.0,25.3129,25.3395,25.3129,25.3395,109000.0
2012-05-16 13:10:00,38.2,38.21,38.19,38.2,83800.0,25.3395,25.3461,25.3328,25.3395,83800.0
2012-05-16 13:15:00,38.2,38.22,38.2,38.22,99000.0,25.3395,25.3527,25.3395,25.3527,99000.0
2012-05-16 13:20:00,38.22,38.23,38.2,38.22,170800.0,25.3527,25.3594,25.3395,25.3527,170800.0
2012-05-16 13:25:00,38.22,38.23,38.19,38.22,83000.0,25.3527,25.3594,25.3328,25.3527,83000.0
2012-05-16 13:30:00,38.22,38.22,38.18,38.22,158200.0,25.3527,25.3527,25.3262,25.3527,158200.0
2012-05-16 13:35:00,38.22,38.23,38.2,38.22,73200.0,25.3527,25.3594,25.3395,25.3527,73200.0
2012-05-16 13:40:00,38.22,38.22,38.19,38.2,122400.0,25.3527,25.3527,25.3328,25.3395,122400.0
2012-05-16 13:45:00,38.2,38.21,38.2,38.2,257200.0,25.3395,25.3461,25.3395,25.3395,257200.0
2012-05-16 13:50:00,38.2,38.21,38.2,38.21,72800.0,25.3395,25.3461,25.3395,25.3461,72800.0
2012-05-16 13:55:00,38.2,38.23,38.2,38.23,231000.0,25.3395,25.3594,25.3395,25.3594,231000.0
2012-05-16 14:00:00,38.23,38.28,38.21,38.21,260200.0,25.3594,25.3925,25.3461,25.3461,260200.0
2012-05-16 14:05:00,38.21,38.24,38.2,38.21,163600.0,25.3461,25.366,25.3395,25.3461,163600.0
2012-05-16 14:10:00,38.2,38.22,38.16,38.17,110600.0,25.3395,25.3527,25.3129,25.3196,110600.0
2012-05-16 14:15:00,38.17,38.25,38.17,38.24,162800.0,25.3196,25.3726,25.3196,25.366,162800.0
2012-05-16 14:20:00,38.24,38.29,38.23,38.24,238800.0,25.366,25.3992,25.3594,25.366,238800.0
2012-05-16 14:25:00,38.24,38.24,38.19,38.23,139800.0,25.366,25.366,25.3328,25.3594,139800.0
2012-05-16 14:30:00,38.22,38.24,38.2,38.2,126800.0,25.3527,25.366,25.3395,25.3395,126800.0
2012-05-16 14:35:00,38.2,38.23,38.19,38.23,120400.0,25.3395,25.3594,25.3328,25.3594,120400.0
2012-05-16 14:40:00,38.22,38.25,38.21,38.23,134200.0,25.3527,25.3726,25.3461,25.3594,134200.0
2012-05-16 14:45:00,38.23,38.27,38.22,38.26,308000.0,25.3594,25.3859,25.3527,25.3793,308000.0
2012-05-16 14:50:00,38.26,38.26,38.23,38.25,119000.0,25.3793,25.3793,25.3594,25.3726,119000.0
2012-05-16 14:55:00,38.24,38.26,38.22,38.22,201600.0,25.366,25.3793,25.3527,25.3527,201600.0
2012-05-16 15:00:00,38.22,38.24,38.22,38.24,179400.0,25.3527,25.366,25.3527,25.366,179400.0
2012-05-16 15:05:00,38.23,38.25,38.23,38.23,139200.0,25.3594,25.3726,25.3594,25.3594,139200.0
2012-05-16 15:10:00,38.23,38.24,38.2,38.21,282200.0,25.3594,25.366,25.3395,25.3461,282200.0
2012-05-16 15:15:00,38.21,38.23,38.2,38.22,181400.0,25.3461,25.3594,25.3395,25.3527,181400.0
2012-05-16 15:20:00,38.22,38.24,38.21,38.24,166400.0,25.3527,25.366,25.3461,25.366,166400.0
2012-05-16 15:25:00,38.24,38.25,38.21,38.22,194200.0,25.366,25.3726,25.3461,25.3527,194200.0
2012-05-16 15:30:00,38.22,38.24,38.21,38.24,282400.0,25.3527,25.366,25.3461,25.366,282400.0
2012-05-16 15:35:00,38.24,38.24,38.21,38.21,372200.0,25.366,25.366,25.3461,25.3461,372200.0
2012-05-16 15:40:00,38.21,38.21,38.16,38.17,379000.0,25.3461,25.3461,25.3129,25.3196,379000.0
2012-05-16 15:45:00,38.17,38.22,38.16,38.18,434800.0,25.3196,25.3527,25.3129,25.3262,434800.0
2012-05-16 15:50:00,38.18,38.19,38.13,38.16,610000.0,25.3262,25.3328,25.293,25.3129,610000.0
2012-05-16 15:55:00,38.16,38.2,38.13,38.17,1013400.0,25.3129,25.3395,25.293,25.3196,1013400.0
2012-05-17 09:30:00,38.09,38.15,37.91,37.99,584000.0,25.2665,25.3063,25.1471,25.2002,584000.0
2012-05-17 09:35:00,37.99,37.99,37.85,37.85,339000.0,25.2002,25.2002,25.1073,25.1073,339000.0
2012-05-17 09:40:00,37.85,37.85,37.71,37.72,462000.0,25.1073,25.1073,25.0144,25.0211,462000.0
2012-05-17 09:45:00,37.71,37.76,37.71,37.72,405800.0,25.0144,25.0476,25.0144,25.0211,405800.0
2012-05-17 09:50:00,37.72,37.77,37.68,37.71,253600.0,25.0211,25.0542,24.9945,25.0144,253600.0
2012-05-17 09:55:00,37.71,37.81,37.7,37.76,250600.0,25.0144,25.0808,25.0078,25.0476,250600.0
2012-05-17 10:00:00,37.76,37.76,37.65,37.7,392400.0,25.0476,25.0476,24.9746,25.0078,392400.0
2012-05-17 10:05:00,37.7,37.77,37.7,37.77,278400.0,25.0078,25.0542,25.0078,25.0542,278400.0
2012-05-17 10:10:00,37.77,37.79,37.74,37.76,335000.0,25.0542,25.0675,25.0343,25.0476,335000.0
2012-05-17 10:15:00,37.77,37.81,37.74,37.77,569000.0,25.0542,25.0808,25.0343,25.0542,569000.0
2012-05-17 10:20:00,37.77,37.8,37.74,37.79,265200.0,25.0542,25.0741,25.0343,25.0675,265200.0
2012-05-17 10:25:00,37.79,37.79,37.7,37.74,324600.0,25.0675,25.0675,25.0078,25.0343,324600.0
2012-05-17 10:30:00,37.74,37.77,37.7,37.77,203800.0,25.0343,25.0542,25.0078,25.0542,203800.0
2012-05-17 10:35:00,37.77,37.81,37.75,37.8,195800.0,25.0542,25.0808,25.041,25.0741,195800.0
2012-05-17 10:40:00,37.8,37.8,37.74,37.74,275600.0,25.0741,25.0741,25.0343,25.0343,275600.0
2012-05-17 10:45:00,37.74,37.76,37.7,37.71,261800.0,25.0343,25.0476,25.0078,25.0144,261800.0
2012-05-17 10:50:00,37.71,37.76,37.68,37.71,224800.0,25.0144,25.0476,24.9945,25.0144,224800.0
2012-05-17 10:55:00,37.7,37.74,37.69,37.74,159600.0,25.0078,25.0343,25.0012,25.0343,159600.0
2012-05-17 11:00:00,37.74,37.76,37.72,37.74,243800.0,25.0343,25.0476,25.0211,25.0343,243800.0
2012-05-17 11:05:00,37.74,37.79,37.74,37.78,325200.0,25.0343,25.0675,25.0343,25.0609,325200.0
2012-05-17 11:10:00,37.77,37.79,37.72,37.77,218000.0,25.0542,25.0675,25.0211,25.0542,218000.0
2012-05-17 11:15:00,37.76,37.77,37.74,37.76,186400.0,25.0476,25.0542,25.0343,25.0476,186400.0
2012-05-17 11:20:00,37.76,37.8,37.73,37.76,221800.0,25.0476,25.0741,25.0277,25.0476,221800.0
2012-05-17 11:25:00,37.76,37.77,37.74,37.75,133400.0,25.0476,25.0542,25.0343,25.041,133400.0
2012-05-17 11:30:00,37.75,37.77,37.75,37.77,162200.0,25.041,25.0542,25.041,25.0542,162200.0
2012-05-17 11:35:00,37.77,37.77,37.74,37.75,164200.0,25.0542,25.0542,25.0343,25.041,164200.0
2012-05-17 11:40:00,37.75,37.77,37.74,37.77,140000.0,25.041,25.0542,25.0343,25.0542,140000.0
2012-05-17 11:45:00,37.77,37.79,37.76,37.79,112600.0,25.0542,25.0675,25.0476,25.0675,112600.0
2012-05-17 11:50:00,37.79,37.79,37.74,37.79,152800.0,25.0675,25.0675,25.0343,25.0675,152800.0
2012-05-17 11:55:00,37.79,37.8,37.76,37.78,292600.0,25.0675,25.0741,25.0476,25.0609,292600.0
2012-05-17 12:00:00,37.78,37.81,37.77,37.77,138600.0,25.0609,25.0808,25.0542,25.0542,138600.0
2012-05-17 12:05:00,37.77,37.78,37.74,37.77,243400.0,25.0542,25.0609,25.0343,25.0542,243400.0
2012-05-17 12:10:00,37.77,37.8,37.77,37.79,135000.0,25.0542,25.0741,25.0542,25.0675,135000.0
2012-05-17 12:15:00,37.79,37.84,37.79,37.83,272800.0,25.0675,25.1007,25.0675,25.094,272800.0
2012-05-17 12:20:00,37.83,37.91,37.83,37.9,246000.0,25.094,25.1471,25.094,25.1405,246000.0
2012-05-17 12:25:00,37.9,37.9,37.86,37.87,140000.0,25.1405,25.1405,25.1139,25.1206,140000.0
2012-05-17 12:30:00,37.86,37.89,37.85,37.85,158600.0,25.1139,25.1338,25.1073,25.1073,158600.0
2012-05-17 12:35:00,37.85,37.88,37.84,37.88,158000.0,25.1073,25.1272,25.1007,25.1272,158000.0
2012-05-17 12:40:00,37.87,37.88,37.85,37.85,146400.0,25.1206,25.1272,25.1073,25.1073,146400.0
2012-05-17 12:45:00,37.85,37.85,37.82,37.85,267800.0,25.1073,25.1073,25.0874,25.1073,267800.0
2012-05-17 12:50:00,37.85,37.86,37.82,37.83,156600.0,25.1073,25.1139,25.0874,25.094,156600.0
2012-05-17 12:55:00,37.83,37.85,37.83,37.85,57600.0,25.094,25.1073,25.094,25.1073,57600.0
2012-05-17 13:00:00,37.85,37.88,37.85,37.88,87800.0,25.1073,25.1272,25.1073,25.1272,87800.0
2012-05-17 13:05:00,37.88,37.9,37.85,37.85,128000.0,25.1272,25.1405,25.1073,25.1073,128000.0
2012-05-17 13:10:00,37.85,37.85,37.81,37.83,191000.0,25.1073,25.1073,25.0808,25.094,191000.0
2012-05-17 13:15:00,37.83,37.87,37.83,37.86,173600.0,25.094,25.1206,25.094,25.1139,173600.0
2012-05-17 13:20:00,37.86,37.88,37.85,37.85,220400.0,25.1139,25.1272,25.1073,25.1073,220400.0
2012-05-17 13:25:00,37.85,37.86,37.82,37.84,154800.0,25.1073,25.1139,25.0874,25.1007,154800.0
2012-05-17 13:30:00,37.83,37.84,37.77,37.78,254800.0,25.094,25.1007,25.0542,25.0609,254800.0
2012-05-17 13:35:00,37.78,37.8,37.77,37.78,145000.0,25.0609,25.0741,25.0542,25.0609,145000.0
2012-05-17 13:40:00,37.78,37.79,37.72,37.72,106000.0,25.0609,25.0675,25.0211,25.0211,106000.0
2012-05-17 13:45:00,37.72,37.73,37.7,37.71,110600.0,25.0211,25.0277,25.0078,25.0144,110600.0
2012-05-17 13:50:00,37.71,37.77,37.71,37.77,81200.0,25.0144,25.0542,25.0144,25.0542,81200.0
2012-05-17 13:55:00,37.77,37.82,37.77,37.82,90600.0,25.0542,25.0874,25.0542,25.0874,90600.0
2012-05-17 14:00:00,37.82,37.84,37.8,37.83,167800.0,25.0874,25.1007,25.0741,25.094,167800.0
2012-05-17 14:05:00,37.83,37.85,37.83,37.84,87400.0,25.094,25.1073,25.094,25.1007,87400.0
2012-05-17 14:10:00,37.85,37.87,37.84,37.85,104800.0,25.1073,25.1206,25.1007,25.1073,104800.0
2012-05-17 14:15:00,37.84,37.85,37.83,37.85,96200.0,25.1007,25.1073,25.094,25.1073,96200.0
2012-05-17 14:20:00,37.85,37.88,37.85,37.88,146400.0,25.1073,25.1272,25.1073,25.1272,146400.0
2012-05-17 14:25:00,37.88,37.88,37.85,37.86,139400.0,25.1272,25.1272,25.1073,25.1139,139400.0
2012-05-17 14:30:00,37.85,37.88,37.85,37.86,52800.0,25.1073,25.1272,25.1073,25.1139,52800.0
2012-05-17 14:35:00,37.86,37.87,37.84,37.84,229800.0,25.1139,25.1206,25.1007,25.1007,229800.0
2012-05-17 14:40:00,37.84,37.87,37.84,37.86,186200.0,25.1007,25.1206,25.1007,25.1139,186200.0
2012-05-17 14:45:00,37.86,37.86,37.8,37.81,301400.0,25.1139,25.1139,25.0741,25.0808,301400.0
2012-05-17 14:50:00,37.81,37.82,37.77,37.77,340000.0,25.0808,25.0874,25.0542,25.0542,340000.0
2012-05-17 14:55:00,37.77,37.82,37.77,37.8,197800.0,25.0542,25.0874,25.0542,25.0741,197800.0
2012-05-17 15:00:00,37.79,37.82,37.77,37.81,353400.0,25.0675,25.0874,25.0542,25.0808,353400.0
2012-05-17 15:05:00,37.81,37.83,37.79,37.79,177800.0,25.0808,25.094,25.0675,25.0675,177800.0
2012-05-17 15:10:00,37.8,37.83,37.79,37.83,166800.0,25.0741,25.094,25.0675,25.094,166800.0
2012-05-17 15:15:00,37.83,37.83,37.8,37.81,170400.0,25.094,25.094,25.0741,25.0808,170400.0
2012-05-17 15:20:00,37.81,37.83,37.79,37.79,237400.0,25.0808,25.094,25.0675,25.0675,237400.0
2012-05-17 15:25:00,37.79,37.81,37.77,37.8,209400.0,25.0675,25.0808,25.0542,25.0741,209400.0
2012-05-17 15:30:00,37.8,37.8,37.76,37.77,415800.0,25.0741,25.0741,25.0476,25.0542,415800.0
2012-05-17 15:35:00,37.77,37.77,37.69,37.72,601400.0,25.0542,25.0542,25.0012,25.0211,601400.0
2012-05-17 15:40:00,37.72,37.74,37.71,37.74,393800.0,25.0211,25.0343,25.0144,25.0343,393800.0
2012-05-17 15:45:00,37.74,37.74,37.67,37.69,546200.0,25.0343,25.0343,24.9879,25.0012,546200.0
2012-05-17 15:50:00,37.69,37.72,37.64,37.67,694400.0,25.0012,25.0211,24.968,24.9879,694400.0
2012-05-17 15:55:00,37.67,37.69,37.49,37.54,2866800.0,24.9879,25.0012,24.8685,24.9016,2866800.0
2012-05-18 09:30:00,37.67,37.67,37.41,37.42,4150600.0,24.9879,24.9879,24.8154,24.822,4150600.0
2012-05-18 09:35:00,37.44,37.44,37.07,37.13,837600.0,24.8353,24.8353,24.5899,24.6297,837600.0
2012-05-18 09:40:00,37.13,37.22,36.92,36.98,1044400.0,24.6297,24.6894,24.4904,24.5302,1044400.0
2012-05-18 09:45:00,36.97,37.08,36.9,36.99,802600.0,24.5235,24.5965,24.4771,24.5368,802600.0
2012-05-18 09:50:00,36.99,37.0,36.85,36.92,774600.0,24.5368,24.5434,24.4439,24.4904,774600.0
2012-05-18 09:55:00,36.93,37.01,36.85,36.98,751400.0,24.497,24.5501,24.4439,24.5302,751400.0
2012-05-18 10:00:00,36.98,37.02,36.81,36.86,741800.0,24.5302,24.5567,24.4174,24.4506,741800.0
2012-05-18 10:05:00,36.86,36.99,36.84,36.96,580400.0,24.4506,24.5368,24.4373,24.5169,580400.0
2012-05-18 10:10:00,36.96,36.98,36.87,36.91,566000.0,24.5169,24.5302,24.4572,24.4837,566000.0
2012-05-18 10:15:00,36.91,36.94,36.74,36.83,744600.0,24.4837,24.5036,24.371,24.4307,744600.0
2012-05-18 10:20:00,36.83,36.85,36.77,36.81,472400.0,24.4307,24.4439,24.3909,24.4174,472400.0
2012-05-18 10:25:00,36.81,36.92,36.8,36.91,370400.0,24.4174,24.4904,24.4108,24.4837,370400.0
2012-05-18 10:30:00,36.91,36.94,36.88,36.91,284600.0,24.4837,24.5036,24.4638,24.4837,284600.0
2012-05-18 10:35:00,36.91,36.92,36.86,36.91,262600.0,24.4837,24.4904,24.4506,24.4837,262600.0
2012-05-18 10:40:00,36.91,36.93,36.9,36.92,267000.0,24.4837,24.497,24.4771,24.4904,267000.0
2012-05-18 10:45:00,36.93,36.93,36.85,36.86,287200.0,24.497,24.497,24.4439,24.4506,287200.0
2012-05-18 10:50:00,36.85,36.93,36.85,36.93,158400.0,24.4439,24.497,24.4439,24.497,158400.0
2012-05-18 10:55:00,36.93,36.93,36.88,36.92,265400.0,24.497,24.497,24.4638,24.4904,265400.0
2012-05-18 11:00:00,36.91,36.95,36.9,36.91,302200.0,24.4837,24.5103,24.4771,24.4837,302200.0
2012-05-18 11:05:00,36.91,36.91,36.87,36.87,147800.0,24.4837,24.4837,24.4572,24.4572,147800.0
2012-05-18 11:10:00,36.87,36.92,36.87,36.91,397800.0,24.4572,24.4904,24.4572,24.4837,397800.0
2012-05-18 11:15:00,36.91,36.94,36.89,36.92,168200.0,24.4837,24.5036,24.4705,24.4904,168200.0
2012-05-18 11:20:00,36.91,36.94,36.91,36.92,155200.0,24.4837,24.5036,24.4837,24.4904,155200.0
2012-05-18 11:25:00,36.91,36.93,36.88,36.89,240600.0,24.4837,24.497,24.4638,24.4705,240600.0
2012-05-18 11:30:00,36.9,36.91,36.86,36.89,197600.0,24.4771,24.4837,24.4506,24.4705,197600.0
2012-05-18 11:35:00,36.88,36.89,36.79,36.82,301800.0,24.4638,24.4705,24.4041,24.424,301800.0
2012-05-18 11:40:00,36.82,36.92,36.82,36.91,180600.0,24.424,24.4904,24.424,24.4837,180600.0
2012-05-18 11:45:00,36.91,36.92,36.85,36.85,276400.0,24.4837,24.4904,24.4439,24.4439,276400.0
2012-05-18 11:50:00,36.87,36.88,36.83,36.86,316800.0,24.4572,24.4638,24.4307,24.4506,316800.0
2012-05-18 11:55:00,36.87,36.93,36.85,36.85,230400.0,24.4572,24.497,24.4439,24.4439,230400.0
2012-05-18 12:00:00,36.85,36.91,36.85,36.91,341600.0,24.4439,24.4837,24.4439,24.4837,341600.0
2012-05-18 12:05:00,36.9,36.94,36.89,36.93,253800.0,24.4771,24.5036,24.4705,24.497,253800.0
2012-05-18 12:10:00,36.93,36.95,36.92,36.94,155200.0,24.497,24.5103,24.4904,24.5036,155200.0
2012-05-18 12:15:00,36.94,36.94,36.9,36.91,163200.0,24.5036,24.5036,24.4771,24.4837,163200.0
2012-05-18 12:20:00,36.91,36.95,36.9,36.92,272200.0,24.4837,24.5103,24.4771,24.4904,272200.0
2012-05-18 12:25:00,36.92,36.98,36.92,36.97,137600.0,24.4904,24.5302,24.4904,24.5235,137600.0
2012-05-18 12:30:00,36.97,37.01,36.96,36.99,168400.0,24.5235,24.5501,24.5169,24.5368,168400.0
2012-05-18 12:35:00,36.99,37.01,36.96,36.98,213400.0,24.5368,24.5501,24.5169,24.5302,213400.0
2012-05-18 12:40:00,36.99,37.06,36.98,37.04,140400.0,24.5368,24.5832,24.5302,24.57,140400.0
2012-05-18 12:45:00,37.04,37.09,37.04,37.08,141800.0,24.57,24.6031,24.57,24.5965,141800.0
2012-05-18 12:50:00,37.08,37.1,37.05,37.06,209600.0,24.5965,24.6098,24.5766,24.5832,209600.0
2012-05-18 12:55:00,37.07,37.09,37.06,37.09,246800.0,24.5899,24.6031,24.5832,24.6031,246800.0
2012-05-18 13:00:00,37.09,37.1,37.07,37.07,249000.0,24.6031,24.6098,24.5899,24.5899,249000.0
2012-05-18 13:05:00,37.07,37.07,37.02,37.04,184800.0,24.5899,24.5899,24.5567,24.57,184800.0
2012-05-18 13:10:00,37.04,37.09,37.04,37.08,93000.0,24.57,24.6031,24.57,24.5965,93000.0
2012-05-18 13:15:00,37.08,37.12,37.08,37.1,156400.0,24.5965,24.623,24.5965,24.6098,156400.0
2012-05-18 13:20:00,37.1,37.1,37.07,37.07,144200.0,24.6098,24.6098,24.5899,24.5899,144200.0
2012-05-18 13:25:00,37.07,37.08,37.05,37.08,127600.0,24.5899,24.5965,24.5766,24.5965,127600.0
2012-05-18 13:30:00,37.07,37.1,37.07,37.1,114400.0,24.5899,24.6098,24.5899,24.6098,114400.0
2012-05-18 13:35:00,37.1,37.11,37.08,37.08,118000.0,24.6098,24.6164,24.5965,24.5965,118000.0
2012-05-18 13:40:00,37.08,37.1,37.07,37.1,143000.0,24.5965,24.6098,24.5899,24.6098,143000.0
2012-05-18 13:45:00,37.1,37.1,37.05,37.07,97600.0,24.6098,24.6098,24.5766,24.5899,97600.0
2012-05-18 13:50:00,37.07,37.08,37.01,37.01,180000.0,24.5899,24.5965,24.5501,24.5501,180000.0
2012-05-18 13:55:00,37.01,37.02,36.98,36.98,226200.0,24.5501,24.5567,24.5302,24.5302,226200.0
2012-05-18 14:00:00,36.98,37.0,36.96,36.99,216000.0,24.5302,24.5434,24.5169,24.5368,216000.0
2012-05-18 14:05:00,36.99,37.02,36.97,36.98,210400.0,24.5368,24.5567,24.5235,24.5302,210400.0
2012-05-18 14:10:00,36.98,36.99,36.94,36.98,235400.0,24.5302,24.5368,24.5036,24.5302,235400.0
2012-05-18 14:15:00,36.99,37.0,36.94,36.95,207400.0,24.5368,24.5434,24.5036,24.5103,207400.0
2012-05-18 14:20:00,36.95,36.99,36.94,36.98,204000.0,24.5103,24.5368,24.5036,24.5302,204000.0
2012-05-18 14:25:00,36.98,36.99,36.97,36.99,218200.0,24.5302,24.5368,24.5235,24.5368,218200.0
2012-05-18 14:30:00,36.99,36.99,36.91,36.94,341600.0,24.5368,24.5368,24.4837,24.5036,341600.0
2012-05-18 14:35:00,36.94,36.96,36.91,36.91,271200.0,24.5036,24.5169,24.4837,24.4837,271200.0
2012-05-18 14:40:00,36.91,36.93,36.9,36.92,257600.0,24.4837,24.497,24.4771,24.4904,257600.0
2012-05-18 14:45:00,36.92,36.94,36.9,36.91,250200.0,24.4904,24.5036,24.4771,24.4837,250200.0
2012-05-18 14:50:00,36.91,36.97,36.91,36.93,374600.0,24.4837,24.5235,24.4837,24.497,374600.0
2012-05-18 14:55:00,36.92,36.93,36.9,36.92,132200.0,24.4904,24.497,24.4771,24.4904,132200.0
2012-05-18 15:00:00,36.92,36.96,36.9,36.96,278600.0,24.4904,24.5169,24.4771,24.5169,278600.0
2012-05-18 15:05:00,36.96,37.05,36.95,37.04,315000.0,24.5169,24.5766,24.5103,24.57,315000.0
2012-05-18 15:10:00,37.05,37.09,37.02,37.05,277200.0,24.5766,24.6031,24.5567,24.5766,277200.0
2012-05-18 15:15:00,37.05,37.05,37.02,37.04,135800.0,24.5766,24.5766,24.5567,24.57,135800.0
2012-05-18 15:20:00,37.04,37.04,36.96,36.98,299600.0,24.57,24.57,24.5169,24.5302,299600.0
2012-05-18 15:25:00,36.98,37.01,36.96,36.99,225000.0,24.5302,24.5501,24.5169,24.5368,225000.0
2012-05-18 15:30:00,36.99,36.99,36.91,36.94,433000.0,24.5368,24.5368,24.4837,24.5036,433000.0
2012-05-18 15:35:00,36.94,37.02,36.94,37.02,540000.0,24.5036,24.5567,24.5036,24.5567,540000.0
2012-05-18 15:40:00,37.02,37.06,37.01,37.05,679800.0,24.5567,24.5832,24.5501,24.5766,679800.0
2012-05-18 15:45:00,37.05,37.1,37.04,37.07,1001400.0,24.5766,24.6098,24.57,24.5899,1001400.0
2012-05-18 15:50:00,37.06,37.06,36.99,36.99,582800.0,24.5832,24.5832,24.5368,24.5368,582800.0
2012-05-18 15:55:00,36.99,37.06,36.99,37.02,1113200.0,24.5368,24.5832,24.5368,24.5567,1113200.0
2012-05-21 09:30:00,37.1,37.23,37.1,37.17,443200.0,24.6098,24.696,24.6098,24.6562,443200.0
2012-05-21 09:35:00,37.17,37.18,37.07,37.14,317400.0,24.6562,24.6628,24.5899,24.6363,317400.0
2012-05-21 09:40:00,37.15,37.15,37.1,37.12,186000.0,24.6429,24.6429,24.6098,24.623,186000.0
2012-05-21 09:45:00,37.12,37.15,37.1,37.12,163200.0,24.623,24.6429,24.6098,24.623,163200.0
2012-05-21 09:50:00,37.13,37.13,37.08,37.08,190200.0,24.6297,24.6297,24.5965,24.5965,190200.0
2012-05-21 09:55:00,37.09,37.13,37.08,37.12,161600.0,24.6031,24.6297,24.5965,24.623,161600.0
2012-05-21 10:00:00,37.12,37.13,37.1,37.13,146200.0,24.623,24.6297,24.6098,24.6297,146200.0
2012-05-21 10:05:00,37.13,37.14,37.11,37.13,162800.0,24.6297,24.6363,24.6164,24.6297,162800.0
2012-05-21 10:10:00,37.13,37.15,37.1,37.12,257800.0,24.6297,24.6429,24.6098,24.623,257800.0
2012-05-21 10:15:00,37.12,37.16,37.12,37.13,227800.0,24.623,24.6496,24.623,24.6297,227800.0
2012-05-21 10:20:00,37.13,37.14,37.1,37.12,235000.0,24.6297,24.6363,24.6098,24.623,235000.0
2012-05-21 10:25:00,37.12,37.13,37.09,37.12,229800.0,24.623,24.6297,24.6031,24.623,229800.0
2012-05-21 10:30:00,37.12,37.16,37.12,37.16,100800.0,24.623,24.6496,24.623,24.6496,100800.0
2012-05-21 10:35:00,37.16,37.17,37.13,37.15,171400.0,24.6496,24.6562,24.6297,24.6429,171400.0
2012-05-21 10:40:00,37.15,37.16,37.13,37.14,172400.0,24.6429,24.6496,24.6297,24.6363,172400.0
2012-05-21 10:45:00,37.15,37.16,37.13,37.15,150000.0,24.6429,24.6496,24.6297,24.6429,150000.0
2012-05-21 10:50:00,37.15,37.19,37.14,37.18,169800.0,24.6429,24.6695,24.6363,24.6628,169800.0
2012-05-21 10:55:00,37.18,37.19,37.15,37.18,282000.0,24.6628,24.6695,24.6429,24.6628,282000.0
2012-05-21 11:00:00,37.17,37.19,37.16,37.18,146400.0,24.6562,24.6695,24.6496,24.6628,146400.0
2012-05-21 11:05:00,37.18,37.19,37.13,37.14,137000.0,24.6628,24.6695,24.6297,24.6363,137000.0
2012-05-21 11:10:00,37.14,37.16,37.13,37.14,175600.0,24.6363,24.6496,24.6297,24.6363,175600.0
2012-05-21 11:15:00,37.14,37.16,37.13,37.15,105400.0,24.6363,24.6496,24.6297,24.6429,105400.0
2012-05-21 11:20:00,37.14,37.15,37.1,37.12,144200.0,24.6363,24.6429,24.6098,24.623,144200.0
2012-05-21 11:25:00,37.12,37.15,37.11,37.15,129800.0,24.623,24.6429,24.6164,24.6429,129800.0
2012-05-21 11:30:00,37.15,37.15,37.13,37.13,523400.0,24.6429,24.6429,24.6297,24.6297,523400.0
2012-05-21 11:35:00,37.13,37.17,37.13,37.16,96800.0,24.6297,24.6562,24.6297,24.6496,96800.0
2012-05-21 11:40:00,37.16,37.18,37.15,37.17,84600.0,24.6496,24.6628,24.6429,24.6562,84600.0
2012-05-21 11:45:00,37.18,37.19,37.17,37.18,86200.0,24.6628,24.6695,24.6562,24.6628,86200.0
2012-05-21 11:50:00,37.17,37.2,37.17,37.17,114600.0,24.6562,24.6761,24.6562,24.6562,114600.0
2012-05-21 11:55:00,37.17,37.17,37.15,37.16,102400.0,24.6562,24.6562,24.6429,24.6496,102400.0
2012-05-21 12:00:00,37.17,37.2,37.14,37.18,146000.0,24.6562,24.6761,24.6363,24.6628,146000.0
2012-05-21 12:05:00,37.18,37.19,37.15,37.16,101800.0,24.6628,24.6695,24.6429,24.6496,101800.0
2012-05-21 12:10:00,37.16,37.16,37.16,37.16,58400.0,24.6496,24.6496,24.6496,24.6496,58400.0
2012-05-21 12:15:00,37.16,37.18,37.15,37.18,134600.0,24.6496,24.6628,24.6429,24.6628,134600.0
2012-05-21 12:20:00,37.18,37.2,37.18,37.2,46600.0,24.6628,24.6761,24.6628,24.6761,46600.0
2012-05-21 12:25:00,37.2,37.21,37.18,37.19,120000.0,24.6761,24.6827,24.6628,24.6695,120000.0
2012-05-21 12:30:00,37.19,37.21,37.17,37.19,105800.0,24.6695,24.6827,24.6562,24.6695,105800.0
2012-05-21 12:35:00,37.19,37.21,37.18,37.21,58600.0,24.6695,24.6827,24.6628,24.6827,58600.0
2012-05-21 12:40:00,37.21,37.21,37.17,37.19,96800.0,24.6827,24.6827,24.6562,24.6695,96800.0
2012-05-21 12:45:00,37.19,37.2,37.18,37.2,38000.0,24.6695,24.6761,24.6628,24.6761,38000.0
2012-05-21 12:50:00,37.2,37.21,37.19,37.21,99800.0,24.6761,24.6827,24.6695,24.6827,99800.0
2012-05-21 12:55:00,37.21,37.21,37.19,37.2,49600.0,24.6827,24.6827,24.6695,24.6761,49600.0
2012-05-21 13:00:00,37.2,37.22,37.19,37.22,108200.0,24.6761,24.6894,24.6695,24.6894,108200.0
2012-05-21 13:05:00,37.22,37.24,37.21,37.23,111800.0,24.6894,24.7026,24.6827,24.696,111800.0
2012-05-21 13:10:00,37.23,37.23,37.2,37.2,166800.0,24.696,24.696,24.6761,24.6761,166800.0
2012-05-21 13:15:00,37.19,37.21,37.19,37.2,72600.0,24.6695,24.6827,24.6695,24.6761,72600.0
2012-05-21 13:20:00,37.21,37.21,37.18,37.18,289800.0,24.6827,24.6827,24.6628,24.6628,289800.0
2012-05-21 13:25:00,37.18,37.19,37.17,37.17,425600.0,24.6628,24.6695,24.6562,24.6562,425600.0
2012-05-21 13:30:00,37.18,37.2,37.18,37.19,92200.0,24.6628,24.6761,24.6628,24.6695,92200.0
2012-05-21 13:35:00,37.18,37.2,37.18,37.18,178600.0,24.6628,24.6761,24.6628,24.6628,178600.0
2012-05-21 13:40:00,37.18,37.2,37.17,37.2,50800.0,24.6628,24.6761,24.6562,24.6761,50800.0
2012-05-21 13:45:00,37.2,37.22,37.19,37.2,106000.0,24.6761,24.6894,24.6695,24.6761,106000.0
2012-05-21 13:50:00,37.2,37.2,37.17,37.18,64400.0,24.6761,24.6761,24.6562,24.6628,64400.0
2012-05-21 13:55:00,37.18,37.2,37.18,37.2,60000.0,24.6628,24.6761,24.6628,24.6761,60000.0
2012-05-21 14:00:00,37.2,37.21,37.17,37.17,89000.0,24.6761,24.6827,24.6562,24.6562,89000.0
2012-05-21 14:05:00,37.17,37.2,37.16,37.2,53800.0,24.6562,24.6761,24.6496,24.6761,53800.0
2012-05-21 14:10:00,37.2,37.21,37.19,37.2,63000.0,24.6761,24.6827,24.6695,24.6761,63000.0
2012-05-21 14:15:00,37.21,37.22,37.18,37.22,90000.0,24.6827,24.6894,24.6628,24.6894,90000.0
2012-05-21 14:20:00,37.21,37.24,37.21,37.22,96800.0,24.6827,24.7026,24.6827,24.6894,96800.0
2012-05-21 14:25:00,37.23,37.23,37.22,37.22,55600.0,24.696,24.696,24.6894,24.6894,55600.0
2012-05-21 14:30:00,37.22,37.23,37.21,37.22,92000.0,24.6894,24.696,24.6827,24.6894,92000.0
2012-05-21 14:35:00,37.22,37.23,37.2,37.2,91400.0,24.6894,24.696,24.6761,24.6761,91400.0
2012-05-21 14:40:00,37.2,37.22,37.2,37.21,83800.0,24.6761,24.6894,24.6761,24.6827,83800.0
2012-05-21 14:45:00,37.2,37.21,37.19,37.2,49200.0,24.6761,24.6827,24.6695,24.6761,49200.0
2012-05-21 14:50:00,37.2,37.21,37.2,37.21,187800.0,24.6761,24.6827,24.6761,24.6827,187800.0
2012-05-21 14:55:00,37.21,37.25,37.21,37.21,214600.0,24.6827,24.7093,24.6827,24.6827,214600.0
2012-05-21 15:00:00,37.21,37.23,37.2,37.23,101200.0,24.6827,24.696,24.6761,24.696,101200.0
2012-05-21 15:05:00,37.22,37.23,37.2,37.21,110400.0,24.6894,24.696,24.6761,24.6827,110400.0
2012-05-21 15:10:00,37.21,37.21,37.2,37.2,75000.0,24.6827,24.6827,24.6761,24.6761,75000.0
2012-05-21 15:15:00,37.2,37.23,37.2,37.23,187800.0,24.6761,24.696,24.6761,24.696,187800.0
2012-05-21 15:20:00,37.23,37.25,37.22,37.24,161200.0,24.696,24.7093,24.6894,24.7026,161200.0
2012-05-21 15:25:00,37.24,37.27,37.24,37.24,145800.0,24.7026,24.7225,24.7026,24.7026,145800.0
2012-05-21 15:30:00,37.24,37.24,37.22,37.24,124400.0,24.7026,24.7026,24.6894,24.7026,124400.0
2012-05-21 15:35:00,37.24,37.25,37.23,37.24,158400.0,24.7026,24.7093,24.696,24.7026,158400.0
2012-05-21 15:40:00,37.24,37.26,37.23,37.25,175000.0,24.7026,24.7159,24.696,24.7093,175000.0
2012-05-21 15:45:00,37.24,37.27,37.23,37.27,211600.0,24.7026,24.7225,24.696,24.7225,211600.0
2012-05-21 15:50:00,37.27,37.3,37.26,37.29,356600.0,24.7225,24.7424,24.7159,24.7358,356600.0
2012-05-21 15:55:00,37.28,37.3,37.26,37.27,761600.0,24.7292,24.7424,24.7159,24.7225,761600.0
2012-05-22 09:30:00,37.33,37.33,37.08,37.16,526000.0,24.7623,24.7623,24.5965,24.6496,526000.0
2012-05-22 09:35:00,37.15,37.18,37.09,37.1,229800.0,24.6429,24.6628,24.6031,24.6098,229800.0
2012-05-22 09:40:00,37.1,37.13,37.05,37.12,182400.0,24.6098,24.6297,24.5766,24.623,182400.0
2012-05-22 09:45:00,37.11,37.13,37.08,37.09,240600.0,24.6164,24.6297,24.5965,24.6031,240600.0
2012-05-22 09:50:00,37.09,37.1,37.06,37.08,192200.0,24.6031,24.6098,24.5832,24.5965,192200.0
2012-05-22 09:55:00,37.09,37.09,37.02,37.06,148200.0,24.6031,24.6031,24.5567,24.5832,148200.0
2012-05-22 10:00:00,37.06,37.15,37.06,37.15,272800.0,24.5832,24.6429,24.5832,24.6429,272800.0
2012-05-22 10:05:00,37.16,37.21,37.16,37.18,298200.0,24.6496,24.6827,24.6496,24.6628,298200.0
2012-05-22 10:10:00,37.18,37.24,37.15,37.16,321800.0,24.6628,24.7026,24.6429,24.6496,321800.0
2012-05-22 10:15:00,37.16,37.19,37.13,37.16,474200.0,24.6496,24.6695,24.6297,24.6496,474200.0
2012-05-22 10:20:00,37.16,37.18,37.13,37.14,232200.0,24.6496,24.6628,24.6297,24.6363,232200.0
2012-05-22 10:25:00,37.15,37.18,37.14,37.17,94400.0,24.6429,24.6628,24.6363,24.6562,94400.0
2012-05-22 10:30:00,37.17,37.18,37.16,37.17,218400.0,24.6562,24.6628,24.6496,24.6562,218400.0
2012-05-22 10:35:00,37.17,37.18,37.13,37.15,175000.0,24.6562,24.6628,24.6297,24.6429,175000.0
2012-05-22 10:40:00,37.15,37.16,37.12,37.12,134400.0,24.6429,24.6496,24.623,24.623,134400.0
2012-05-22 10:45:00,37.12,37.15,37.1,37.14,208600.0,24.623,24.6429,24.6098,24.6363,208600.0
2012-05-22 10:50:00,37.14,37.14,37.1,37.13,115000.0,24.6363,24.6363,24.6098,24.6297,115000.0
2012-05-22 10:55:00,37.13,37.17,37.12,37.17,77400.0,24.6297,24.6562,24.623,24.6562,77400.0
2012-05-22 11:00:00,37.17,37.2,37.16,37.19,609200.0,24.6562,24.6761,24.6496,24.6695,609200.0
2012-05-22 11:05:00,37.2,37.2,37.15,37.17,203200.0,24.6761,24.6761,24.6429,24.6562,203200.0
2012-05-22 11:10:00,37.17,37.18,37.14,37.16,128600.0,24.6562,24.6628,24.6363,24.6496,128600.0
2012-05-22 11:15:00,37.16,37.19,37.13,37.16,190200.0,24.6496,24.6695,24.6297,24.6496,190200.0
2012-05-22 11:20:00,37.16,37.18,37.16,37.18,90200.0,24.6496,24.6628,24.6496,24.6628,90200.0
2012-05-22 11:25:00,37.18,37.21,37.17,37.18,109000.0,24.6628,24.6827,24.6562,24.6628,109000.0
2012-05-22 11:30:00,37.18,37.21,37.17,37.2,72600.0,24.6628,24.6827,24.6562,24.6761,72600.0
2012-05-22 11:35:00,37.2,37.2,37.18,37.18,177400.0,24.6761,24.6761,24.6628,24.6628,177400.0
2012-05-22 11:40:00,37.19,37.19,37.16,37.19,190800.0,24.6695,24.6695,24.6496,24.6695,190800.0
2012-05-22 11:45:00,37.19,37.22,37.18,37.22,81200.0,24.6695,24.6894,24.6628,24.6894,81200.0
2012-05-22 11:50:00,37.22,37.25,37.21,37.24,115400.0,24.6894,24.7093,24.6827,24.7026,115400.0
2012-05-22 11:55:00,37.24,37.25,37.21,37.22,200200.0,24.7026,24.7093,24.6827,24.6894,200200.0
2012-05-22 12:00:00,37.23,37.24,37.21,37.22,162800.0,24.696,24.7026,24.6827,24.6894,162800.0
2012-05-22 12:05:00,37.22,37.22,37.14,37.15,142000.0,24.6894,24.6894,24.6363,24.6429,142000.0
2012-05-22 12:10:00,37.15,37.16,37.11,37.11,135600.0,24.6429,24.6496,24.6164,24.6164,135600.0
2012-05-22 12:15:00,37.11,37.12,37.09,37.1,166600.0,24.6164,24.623,24.6031,24.6098,166600.0
2012-05-22 12:20:00,37.1,37.12,37.09,37.12,117000.0,24.6098,24.623,24.6031,24.623,117000.0
2012-05-22 12:25:00,37.12,37.13,37.11,37.11,68400.0,24.623,24.6297,24.6164,24.6164,68400.0
2012-05-22 12:30:00,37.12,37.15,37.12,37.12,180200.0,24.623,24.6429,24.623,24.623,180200.0
2012-05-22 12:35:00,37.12,37.13,37.09,37.13,216600.0,24.623,24.6297,24.6031,24.6297,216600.0
2012-05-22 12:40:00,37.13,37.16,37.12,37.15,131200.0,24.6297,24.6496,24.623,24.6429,131200.0
2012-05-22 12:45:00,37.15,37.19,37.15,37.18,95200.0,24.6429,24.6695,24.6429,24.6628,95200.0
2012-05-22 12:50:00,37.18,37.18,37.15,37.15,129200.0,24.6628,24.6628,24.6429,24.6429,129200.0
2012-05-22 12:55:00,37.15,37.18,37.15,37.18,112000.0,24.6429,24.6628,24.6429,24.6628,112000.0
2012-05-22 13:00:00,37.17,37.19,37.16,37.17,201600.0,24.6562,24.6695,24.6496,24.6562,201600.0
2012-05-22 13:05:00,37.18,37.19,37.17,37.19,118800.0,24.6628,24.6695,24.6562,24.6695,118800.0
2012-05-22 13:10:00,37.19,37.22,37.19,37.22,87400.0,24.6695,24.6894,24.6695,24.6894,87400.0
2012-05-22 13:15:00,37.22,37.22,37.16,37.18,129000.0,24.6894,24.6894,24.6496,24.6628,129000.0
2012-05-22 13:20:00,37.18,37.19,37.17,37.19,148000.0,24.6628,24.6695,24.6562,24.6695,148000.0
2012-05-22 13:25:00,37.19,37.21,37.19,37.19,33800.0,24.6695,24.6827,24.6695,24.6695,33800.0
2012-05-22 13:30:00,37.19,37.21,37.17,37.2,109200.0,24.6695,24.6827,24.6562,24.6761,109200.0
2012-05-22 13:35:00,37.2,37.21,37.18,37.19,110400.0,24.6761,24.6827,24.6628,24.6695,110400.0
2012-05-22 13:40:00,37.2,37.2,37.16,37.17,61000.0,24.6761,24.6761,24.6496,24.6562,61000.0
2012-05-22 13:45:00,37.18,37.18,37.15,37.16,41400.0,24.6628,24.6628,24.6429,24.6496,41400.0
2012-05-22 13:50:00,37.17,37.19,37.17,37.18,52800.0,24.6562,24.6695,24.6562,24.6628,52800.0
2012-05-22 13:55:00,37.19,37.2,37.19,37.2,83600.0,24.6695,24.6761,24.6695,24.6761,83600.0
2012-05-22 14:00:00,37.2,37.21,37.18,37.19,124200.0,24.6761,24.6827,24.6628,24.6695,124200.0
2012-05-22 14:05:00,37.2,37.21,37.18,37.19,87600.0,24.6761,24.6827,24.6628,24.6695,87600.0
2012-05-22 14:10:00,37.19,37.19,37.16,37.16,80400.0,24.6695,24.6695,24.6496,24.6496,80400.0
2012-05-22 14:15:00,37.16,37.18,37.16,37.16,59400.0,24.6496,24.6628,24.6496,24.6496,59400.0
2012-05-22 14:20:00,37.17,37.19,37.16,37.19,91200.0,24.6562,24.6695,24.6496,24.6695,91200.0
2012-05-22 14:25:00,37.2,37.2,37.18,37.19,76000.0,24.6761,24.6761,24.6628,24.6695,76000.0
2012-05-22 14:30:00,37.19,37.2,37.16,37.16,133000.0,24.6695,24.6761,24.6496,24.6496,133000.0
2012-05-22 14:35:00,37.15,37.18,37.13,37.16,139000.0,24.6429,24.6628,24.6297,24.6496,139000.0
2012-05-22 14:40:00,37.17,37.2,37.16,37.19,53000.0,24.6562,24.6761,24.6496,24.6695,53000.0
2012-05-22 14:45:00,37.19,37.19,37.15,37.18,55200.0,24.6695,24.6695,24.6429,24.6628,55200.0
2012-05-22 14:50:00,37.18,37.2,37.17,37.17,83000.0,24.6628,24.6761,24.6562,24.6562,83000.0
2012-05-22 14:55:00,37.17,37.19,37.16,37.18,99400.0,24.6562,24.6695,24.6496,24.6628,99400.0
2012-05-22 15:00:00,37.18,37.18,37.16,37.18,90000.0,24.6628,24.6628,24.6496,24.6628,90000.0
2012-05-22 15:05:00,37.18,37.18,37.13,37.14,109200.0,24.6628,24.6628,24.6297,24.6363,109200.0
2012-05-22 15:10:00,37.14,37.14,37.1,37.11,149200.0,24.6363,24.6363,24.6098,24.6164,149200.0
2012-05-22 15:15:00,37.11,37.14,37.1,37.1,107400.0,24.6164,24.6363,24.6098,24.6098,107400.0
2012-05-22 15:20:00,37.1,37.13,37.1,37.1,131800.0,24.6098,24.6297,24.6098,24.6098,131800.0
2012-05-22 15:25:00,37.1,37.13,37.08,37.08,142000.0,24.6098,24.6297,24.5965,24.5965,142000.0
2012-05-22 15:30:00,37.08,37.1,37.04,37.04,252800.0,24.5965,24.6098,24.57,24.57,252800.0
2012-05-22 15:35:00,37.04,37.07,37.02,37.03,158800.0,24.57,24.5899,24.5567,24.5633,158800.0
2012-05-22 15:40:00,37.03,37.05,37.0,37.02,244800.0,24.5633,24.5766,24.5434,24.5567,244800.0
2012-05-22 15:45:00,37.02,37.05,36.96,36.96,470600.0,24.5567,24.5766,24.5169,24.5169,470600.0
2012-05-22 15:50:00,36.97,37.04,36.96,37.03,477800.0,24.5235,24.57,24.5169,24.5633,477800.0
2012-05-22 15:55:00,37.03,37.1,37.01,37.1,885000.0,24.5633,24.6098,24.5501,24.6098,885000.0
2012-05-23 09:30:00,37.0,37.25,37.0,37.2,570000.0,24.5434,24.7093,24.5434,24.6761,570000.0
2012-05-23 09:35:00,37.22,37.27,37.19,37.27,204400.0,24.6894,24.7225,24.6695,24.7225,204400.0
2012-05-23 09:40:00,37.26,37.26,37.19,37.24,309600.0,24.7159,24.7159,24.6695,24.7026,309600.0
2012-05-23 09:45:00,37.24,37.27,37.21,37.24,341400.0,24.7026,24.7225,24.6827,24.7026,341400.0
2012-05-23 09:50:00,37.24,37.26,37.23,37.24,278000.0,24.7026,24.7159,24.696,24.7026,278000.0
2012-05-23 09:55:00,37.24,37.27,37.24,37.25,266000.0,24.7026,24.7225,24.7026,24.7093,266000.0
2012-05-23 10:00:00,37.24,37.26,37.13,37.18,358000.0,24.7026,24.7159,24.6297,24.6628,358000.0
2012-05-23 10:05:00,37.18,37.26,37.17,37.25,463400.0,24.6628,24.7159,24.6562,24.7093,463400.0
2012-05-23 10:10:00,37.26,37.26,37.21,37.24,304400.0,24.7159,24.7159,24.6827,24.7026,304400.0
2012-05-23 10:15:00,37.24,37.25,37.22,37.22,412400.0,24.7026,24.7093,24.6894,24.6894,412400.0
2012-05-23 10:20:00,37.22,37.23,37.18,37.18,335400.0,24.6894,24.696,24.6628,24.6628,335400.0
2012-05-23 10:25:00,37.18,37.19,37.08,37.08,340600.0,24.6628,24.6695,24.5965,24.5965,340600.0
2012-05-23 10:30:00,37.08,37.08,37.04,37.05,208800.0,24.5965,24.5965,24.57,24.5766,208800.0
2012-05-23 10:35:00,37.05,37.08,36.99,37.01,291000.0,24.5766,24.5965,24.5368,24.5501,291000.0
2012-05-23 10:40:00,37.01,37.02,36.97,37.0,187800.0,24.5501,24.5567,24.5235,24.5434,187800.0
2012-05-23 10:45:00,36.99,36.99,36.95,36.99,168600.0,24.5368,24.5368,24.5103,24.5368,168600.0
2012-05-23 10:50:00,36.99,37.05,36.98,37.05,299800.0,24.5368,24.5766,24.5302,24.5766,299800.0
2012-05-23 10:55:00,37.04,37.06,37.02,37.04,119600.0,24.57,24.5832,24.5567,24.57,119600.0
2012-05-23 11:00:00,37.04,37.05,37.0,37.0,113000.0,24.57,24.5766,24.5434,24.5434,113000.0
2012-05-23 11:05:00,37.0,37.1,37.0,37.09,213000.0,24.5434,24.6098,24.5434,24.6031,213000.0
2012-05-23 11:10:00,37.09,37.09,37.01,37.02,150000.0,24.6031,24.6031,24.5501,24.5567,150000.0
2012-05-23 11:15:00,37.02,37.04,37.01,37.02,112000.0,24.5567,24.57,24.5501,24.5567,112000.0
2012-05-23 11:20:00,37.02,37.05,37.02,37.05,115000.0,24.5567,24.5766,24.5567,24.5766,115000.0
2012-05-23 11:25:00,37.05,37.05,36.98,36.99,108000.0,24.5766,24.5766,24.5302,24.5368,108000.0
2012-05-23 11:30:00,36.99,36.99,36.98,36.98,118600.0,24.5368,24.5368,24.5302,24.5302,118600.0
2012-05-23 11:35:00,36.98,36.98,36.92,36.92,93000.0,24.5302,24.5302,24.4904,24.4904,93000.0
2012-05-23 11:40:00,36.92,36.97,36.91,36.96,120400.0,24.4904,24.5235,24.4837,24.5169,120400.0
2012-05-23 11:45:00,36.96,36.98,36.95,36.95,215200.0,24.5169,24.5302,24.5103,24.5103,215200.0
2012-05-23 11:50:00,36.95,36.97,36.93,36.97,78800.0,24.5103,24.5235,24.497,24.5235,78800.0
2012-05-23 11:55:00,36.97,36.99,36.97,36.98,128400.0,24.5235,24.5368,24.5235,24.5302,128400.0
2012-05-23 12:00:00,36.98,37.0,36.95,36.95,199000.0,24.5302,24.5434,24.5103,24.5103,199000.0
2012-05-23 12:05:00,36.95,36.99,36.93,36.98,159200.0,24.5103,24.5368,24.497,24.5302,159200.0
2012-05-23 12:10:00,36.99,37.01,36.99,37.0,186600.0,24.5368,24.5501,24.5368,24.5434,186600.0
2012-05-23 12:15:00,37.01,37.05,37.0,37.05,93000.0,24.5501,24.5766,24.5434,24.5766,93000.0
2012-05-23 12:20:00,37.05,37.05,36.99,37.0,93000.0,24.5766,24.5766,24.5368,24.5434,93000.0
2012-05-23 12:25:00,37.0,37.01,36.97,36.97,92000.0,24.5434,24.5501,24.5235,24.5235,92000.0
2012-05-23 12:30:00,36.98,37.0,36.97,36.99,176200.0,24.5302,24.5434,24.5235,24.5368,176200.0
2012-05-23 12:35:00,36.99,37.03,36.99,37.02,123800.0,24.5368,24.5633,24.5368,24.5567,123800.0
2012-05-23 12:40:00,37.02,37.04,37.01,37.04,49200.0,24.5567,24.57,24.5501,24.57,49200.0
2012-05-23 12:45:00,37.03,37.08,37.02,37.07,95800.0,24.5633,24.5965,24.5567,24.5899,95800.0
2012-05-23 12:50:00,37.07,37.07,37.05,37.06,48600.0,24.5899,24.5899,24.5766,24.5832,48600.0
2012-05-23 12:55:00,37.06,37.06,37.02,37.03,119800.0,24.5832,24.5832,24.5567,24.5633,119800.0
2012-05-23 13:00:00,37.04,37.06,37.02,37.06,66000.0,24.57,24.5832,24.5567,24.5832,66000.0
2012-05-23 13:05:00,37.06,37.06,37.03,37.04,87200.0,24.5832,24.5832,24.5633,24.57,87200.0
2012-05-23 13:10:00,37.05,37.08,37.04,37.07,123200.0,24.5766,24.5965,24.57,24.5899,123200.0
2012-05-23 13:15:00,37.07,37.08,37.04,37.04,70000.0,24.5899,24.5965,24.57,24.57,70000.0
2012-05-23 13:20:00,37.04,37.08,37.04,37.05,95600.0,24.57,24.5965,24.57,24.5766,95600.0
2012-05-23 13:25:00,37.05,37.08,37.05,37.07,49600.0,24.5766,24.5965,24.5766,24.5899,49600.0
2012-05-23 13:30:00,37.08,37.09,37.05,37.05,153200.0,24.5965,24.6031,24.5766,24.5766,153200.0
2012-05-23 13:35:00,37.05,37.08,37.05,37.07,81600.0,24.5766,24.5965,24.5766,24.5899,81600.0
2012-05-23 13:40:00,37.08,37.09,37.06,37.06,136600.0,24.5965,24.6031,24.5832,24.5832,136600.0
2012-05-23 13:45:00,37.07,37.11,37.06,37.11,304000.0,24.5899,24.6164,24.5832,24.6164,304000.0
2012-05-23 13:50:00,37.1,37.12,37.09,37.1,488400.0,24.6098,24.623,24.6031,24.6098,488400.0
2012-05-23 13:55:00,37.1,37.15,37.09,37.14,311200.0,24.6098,24.6429,24.6031,24.6363,311200.0
2012-05-23 14:00:00,37.14,37.15,37.09,37.09,177200.0,24.6363,24.6429,24.6031,24.6031,177200.0
2012-05-23 14:05:00,37.09,37.11,37.08,37.1,158200.0,24.6031,24.6164,24.5965,24.6098,158200.0
2012-05-23 14:10:00,37.1,37.1,37.05,37.05,145800.0,24.6098,24.6098,24.5766,24.5766,145800.0
2012-05-23 14:15:00,37.06,37.1,37.05,37.09,252400.0,24.5832,24.6098,24.5766,24.6031,252400.0
2012-05-23 14:20:00,37.1,37.13,37.09,37.12,318400.0,24.6098,24.6297,24.6031,24.623,318400.0
2012-05-23 14:25:00,37.12,37.15,37.11,37.13,374400.0,24.623,24.6429,24.6164,24.6297,374400.0
2012-05-23 14:30:00,37.13,37.15,37.11,37.13,190400.0,24.6297,24.6429,24.6164,24.6297,190400.0
2012-05-23 14:35:00,37.12,37.15,37.12,37.13,100400.0,24.623,24.6429,24.623,24.6297,100400.0
2012-05-23 14:40:00,37.13,37.21,37.13,37.17,178000.0,24.6297,24.6827,24.6297,24.6562,178000.0
2012-05-23 14:45:00,37.17,37.18,37.13,37.15,114200.0,24.6562,24.6628,24.6297,24.6429,114200.0
2012-05-23 14:50:00,37.16,37.19,37.15,37.16,183000.0,24.6496,24.6695,24.6429,24.6496,183000.0
2012-05-23 14:55:00,37.16,37.17,37.13,37.16,138000.0,24.6496,24.6562,24.6297,24.6496,138000.0
2012-05-23 15:00:00,37.17,37.17,37.13,37.13,115400.0,24.6562,24.6562,24.6297,24.6297,115400.0
2012-05-23 15:05:00,37.13,37.15,37.12,37.15,136600.0,24.6297,24.6429,24.623,24.6429,136600.0
2012-05-23 15:10:00,37.14,37.17,37.1,37.1,252400.0,24.6363,24.6562,24.6098,24.6098,252400.0
2012-05-23 15:15:00,37.1,37.15,37.1,37.15,196200.0,24.6098,24.6429,24.6098,24.6429,196200.0
2012-05-23 15:20:00,37.14,37.18,37.14,37.15,213200.0,24.6363,24.6628,24.6363,24.6429,213200.0
2012-05-23 15:25:00,37.15,37.22,37.15,37.18,394800.0,24.6429,24.6894,24.6429,24.6628,394800.0
2012-05-23 15:30:00,37.18,37.24,37.18,37.2,262400.0,24.6628,24.7026,24.6628,24.6761,262400.0
2012-05-23 15:35:00,37.2,37.23,37.18,37.22,282200.0,24.6761,24.696,24.6628,24.6894,282200.0
2012-05-23 15:40:00,37.21,37.29,37.21,37.26,327600.0,24.6827,24.7358,24.6827,24.7159,327600.0
2012-05-23 15:45:00,37.26,37.27,37.23,37.26,396800.0,24.7159,24.7225,24.696,24.7159,396800.0
2012-05-23 15:50:00,37.26,37.27,37.2,37.21,456200.0,24.7159,24.7225,24.6761,24.6827,456200.0
2012-05-23 15:55:00,37.21,37.27,37.19,37.27,767800.0,24.6827,24.7225,24.6695,24.7225,767800.0
2012-05-24 09:30:00,37.35,37.4,37.3,37.34,410800.0,24.7756,24.8088,24.7424,24.769,410800.0
2012-05-24 09:35:00,37.34,37.44,37.33,37.4,342800.0,24.769,24.8353,24.7623,24.8088,342800.0
2012-05-24 09:40:00,37.41,37.41,37.36,37.38,218400.0,24.8154,24.8154,24.7822,24.7955,218400.0
2012-05-24 09:45:00,37.38,37.45,37.37,37.43,431600.0,24.7955,24.8419,24.7889,24.8287,431600.0
2012-05-24 09:50:00,37.44,37.49,37.43,37.48,184800.0,24.8353,24.8685,24.8287,24.8618,184800.0
2012-05-24 09:55:00,37.48,37.49,37.44,37.49,217800.0,24.8618,24.8685,24.8353,24.8685,217800.0
2012-05-24 10:00:00,37.49,37.53,37.46,37.52,357000.0,24.8685,24.895,24.8486,24.8884,357000.0
2012-05-24 10:05:00,37.52,37.56,37.51,37.55,274600.0,24.8884,24.9149,24.8817,24.9083,274600.0
2012-05-24 10:10:00,37.55,37.56,37.53,37.55,153000.0,24.9083,24.9149,24.895,24.9083,153000.0
2012-05-24 10:15:00,37.55,37.6,37.54,37.57,280400.0,24.9083,24.9415,24.9016,24.9216,280400.0
2012-05-24 10:20:00,37.57,37.63,37.57,37.6,539200.0,24.9216,24.9614,24.9216,24.9415,539200.0
2012-05-24 10:25:00,37.6,37.66,37.6,37.66,278400.0,24.9415,24.9813,24.9415,24.9813,278400.0
2012-05-24 10:30:00,37.65,37.7,37.65,37.7,345600.0,24.9746,25.0078,24.9746,25.0078,345600.0
2012-05-24 10:35:00,37.7,37.78,37.69,37.78,412400.0,25.0078,25.0609,25.0012,25.0609,412400.0
2012-05-24 10:40:00,37.78,37.79,37.75,37.77,352800.0,25.0609,25.0675,25.041,25.0542,352800.0
2012-05-24 10:45:00,37.78,37.79,37.65,37.68,479000.0,25.0609,25.0675,24.9746,24.9945,479000.0
2012-05-24 10:50:00,37.68,37.7,37.67,37.69,494200.0,24.9945,25.0078,24.9879,25.0012,494200.0
2012-05-24 10:55:00,37.69,37.73,37.68,37.7,292800.0,25.0012,25.0277,24.9945,25.0078,292800.0
2012-05-24 11:00:00,37.7,37.76,37.7,37.75,361600.0,25.0078,25.0476,25.0078,25.041,361600.0
2012-05-24 11:05:00,37.75,37.79,37.74,37.77,320600.0,25.041,25.0675,25.0343,25.0542,320600.0
2012-05-24 11:10:00,37.77,37.84,37.77,37.84,317200.0,25.0542,25.1007,25.0542,25.1007,317200.0
2012-05-24 11:15:00,37.84,37.87,37.82,37.87,302000.0,25.1007,25.1206,25.0874,25.1206,302000.0
2012-05-24 11:20:00,37.87,37.88,37.84,37.88,640800.0,25.1206,25.1272,25.1007,25.1272,640800.0
2012-05-24 11:25:00,37.88,37.88,37.79,37.85,465800.0,25.1272,25.1272,25.0675,25.1073,465800.0
2012-05-24 11:30:00,37.85,37.86,37.82,37.84,352000.0,25.1073,25.1139,25.0874,25.1007,352000.0
2012-05-24 11:35:00,37.84,37.88,37.83,37.88,175800.0,25.1007,25.1272,25.094,25.1272,175800.0
2012-05-24 11:40:00,37.87,37.91,37.87,37.91,459200.0,25.1206,25.1471,25.1206,25.1471,459200.0
2012-05-24 11:45:00,37.9,37.93,37.88,37.88,388200.0,25.1405,25.1604,25.1272,25.1272,388200.0
2012-05-24 11:50:00,37.89,37.89,37.85,37.85,93000.0,25.1338,25.1338,25.1073,25.1073,93000.0
2012-05-24 11:55:00,37.85,37.86,37.81,37.82,207200.0,25.1073,25.1139,25.0808,25.0874,207200.0
2012-05-24 12:00:00,37.81,37.82,37.73,37.75,233800.0,25.0808,25.0874,25.0277,25.041,233800.0
2012-05-24 12:05:00,37.76,37.77,37.7,37.74,158000.0,25.0476,25.0542,25.0078,25.0343,158000.0
2012-05-24 12:10:00,37.74,37.74,37.66,37.67,250800.0,25.0343,25.0343,24.9813,24.9879,250800.0
2012-05-24 12:15:00,37.67,37.68,37.65,37.66,79600.0,24.9879,24.9945,24.9746,24.9813,79600.0
2012-05-24 12:20:00,37.67,37.7,37.66,37.68,106400.0,24.9879,25.0078,24.9813,24.9945,106400.0
2012-05-24 12:25:00,37.68,37.7,37.67,37.69,153800.0,24.9945,25.0078,24.9879,25.0012,153800.0
2012-05-24 12:30:00,37.69,37.73,37.69,37.72,263000.0,25.0012,25.0277,25.0012,25.0211,263000.0
2012-05-24 12:35:00,37.73,37.73,37.71,37.71,57200.0,25.0277,25.0277,25.0144,25.0144,57200.0
2012-05-24 12:40:00,37.71,37.71,37.67,37.68,82600.0,25.0144,25.0144,24.9879,24.9945,82600.0
2012-05-24 12:45:00,37.68,37.71,37.67,37.71,92600.0,24.9945,25.0144,24.9879,25.0144,92600.0
2012-05-24 12:50:00,37.71,37.73,37.69,37.69,99800.0,25.0144,25.0277,25.0012,25.0012,99800.0
2012-05-24 12:55:00,37.69,37.72,37.69,37.7,74600.0,25.0012,25.0211,25.0012,25.0078,74600.0
2012-05-24 13:00:00,37.7,37.74,37.68,37.73,127600.0,25.0078,25.0343,24.9945,25.0277,127600.0
2012-05-24 13:05:00,37.73,37.75,37.73,37.73,78200.0,25.0277,25.041,25.0277,25.0277,78200.0
2012-05-24 13:10:00,37.73,37.74,37.71,37.72,78600.0,25.0277,25.0343,25.0144,25.0211,78600.0
2012-05-24 13:15:00,37.73,37.74,37.73,37.73,88000.0,25.0277,25.0343,25.0277,25.0277,88000.0
2012-05-24 13:20:00,37.73,37.73,37.71,37.73,122200.0,25.0277,25.0277,25.0144,25.0277,122200.0
2012-05-24 13:25:00,37.73,37.74,37.71,37.72,167400.0,25.0277,25.0343,25.0144,25.0211,167400.0
2012-05-24 13:30:00,37.71,37.71,37.69,37.7,101400.0,25.0144,25.0144,25.0012,25.0078,101400.0
2012-05-24 13:35:00,37.7,37.71,37.7,37.7,77800.0,25.0078,25.0144,25.0078,25.0078,77800.0
2012-05-24 13:40:00,37.7,37.73,37.7,37.73,43800.0,25.0078,25.0277,25.0078,25.0277,43800.0
2012-05-24 13:45:00,37.72,37.73,37.69,37.7,154800.0,25.0211,25.0277,25.0012,25.0078,154800.0
2012-05-24 13:50:00,37.7,37.73,37.7,37.72,206800.0,25.0078,25.0277,25.0078,25.0211,206800.0
2012-05-24 13:55:00,37.72,37.73,37.7,37.71,256000.0,25.0211,25.0277,25.0078,25.0144,256000.0
2012-05-24 14:00:00,37.71,37.74,37.7,37.73,226400.0,25.0144,25.0343,25.0078,25.0277,226400.0
2012-05-24 14:05:00,37.73,37.73,37.72,37.73,117600.0,25.0277,25.0277,25.0211,25.0277,117600.0
2012-05-24 14:10:00,37.73,37.73,37.71,37.71,358400.0,25.0277,25.0277,25.0144,25.0144,358400.0
2012-05-24 14:15:00,37.71,37.74,37.7,37.73,172400.0,25.0144,25.0343,25.0078,25.0277,172400.0
2012-05-24 14:20:00,37.74,37.74,37.71,37.72,92000.0,25.0343,25.0343,25.0144,25.0211,92000.0
2012-05-24 14:25:00,37.72,37.72,37.68,37.69,198000.0,25.0211,25.0211,24.9945,25.0012,198000.0
2012-05-24 14:30:00,37.69,37.7,37.67,37.7,95200.0,25.0012,25.0078,24.9879,25.0078,95200.0
2012-05-24 14:35:00,37.7,37.7,37.66,37.66,117000.0,25.0078,25.0078,24.9813,24.9813,117000.0
2012-05-24 14:40:00,37.66,37.66,37.62,37.62,125800.0,24.9813,24.9813,24.9547,24.9547,125800.0
2012-05-24 14:45:00,37.62,37.65,37.62,37.64,101000.0,24.9547,24.9746,24.9547,24.968,101000.0
2012-05-24 14:50:00,37.63,37.65,37.62,37.65,158000.0,24.9614,24.9746,24.9547,24.9746,158000.0
2012-05-24 14:55:00,37.65,37.68,37.65,37.66,115200.0,24.9746,24.9945,24.9746,24.9813,115200.0
2012-05-24 15:00:00,37.66,37.71,37.66,37.69,124800.0,24.9813,25.0144,24.9813,25.0012,124800.0
2012-05-24 15:05:00,37.69,37.7,37.66,37.67,111800.0,25.0012,25.0078,24.9813,24.9879,111800.0
2012-05-24 15:10:00,37.67,37.67,37.63,37.64,93400.0,24.9879,24.9879,24.9614,24.968,93400.0
2012-05-24 15:15:00,37.64,37.69,37.64,37.68,141200.0,24.968,25.0012,24.968,24.9945,141200.0
2012-05-24 15:20:00,37.69,37.69,37.67,37.69,165200.0,25.0012,25.0012,24.9879,25.0012,165200.0
2012-05-24 15:25:00,37.68,37.74,37.68,37.71,462600.0,24.9945,25.0343,24.9945,25.0144,462600.0
2012-05-24 15:30:00,37.71,37.74,37.71,37.71,160800.0,25.0144,25.0343,25.0144,25.0144,160800.0
2012-05-24 15:35:00,37.71,37.71,37.68,37.69,278600.0,25.0144,25.0144,24.9945,25.0012,278600.0
2012-05-24 15:40:00,37.69,37.74,37.69,37.73,333200.0,25.0012,25.0343,25.0012,25.0277,333200.0
2012-05-24 15:45:00,37.73,37.74,37.71,37.73,353200.0,25.0277,25.0343,25.0144,25.0277,353200.0
2012-05-24 15:50:00,37.73,37.81,37.73,37.81,449000.0,25.0277,25.0808,25.0277,25.0808,449000.0
2012-05-24 15:55:00,37.81,37.81,37.77,37.79,654000.0,25.0808,25.0808,25.0542,25.0675,654000.0
2012-05-25 09:30:00,37.81,37.85,37.73,37.8,334000.0,25.0808,25.1073,25.0277,25.0741,334000.0
2012-05-25 09:35:00,37.79,37.8,37.69,37.76,190600.0,25.0675,25.0741,25.0012,25.0476,190600.0
2012-05-25 09:40:00,37.77,37.77,37.68,37.69,118000.0,25.0542,25.0542,24.9945,25.0012,118000.0
2012-05-25 09:45:00,37.7,37.74,37.69,37.73,121400.0,25.0078,25.0343,25.0012,25.0277,121400.0
2012-05-25 09:50:00,37.73,37.75,37.71,37.72,114600.0,25.0277,25.041,25.0144,25.0211,114600.0
2012-05-25 09:55:00,37.72,37.74,37.7,37.73,142600.0,25.0211,25.0343,25.0078,25.0277,142600.0
2012-05-25 10:00:00,37.73,37.73,37.68,37.68,138400.0,25.0277,25.0277,24.9945,24.9945,138400.0
2012-05-25 10:05:00,37.68,37.68,37.65,37.65,118400.0,24.9945,24.9945,24.9746,24.9746,118400.0
2012-05-25 10:10:00,37.65,37.69,37.63,37.67,128800.0,24.9746,25.0012,24.9614,24.9879,128800.0
2012-05-25 10:15:00,37.67,37.68,37.66,37.67,112000.0,24.9879,24.9945,24.9813,24.9879,112000.0
2012-05-25 10:20:00,37.67,37.72,37.65,37.7,139800.0,24.9879,25.0211,24.9746,25.0078,139800.0
2012-05-25 10:25:00,37.7,37.71,37.66,37.7,93600.0,25.0078,25.0144,24.9813,25.0078,93600.0
2012-05-25 10:30:00,37.69,37.73,37.69,37.73,117200.0,25.0012,25.0277,25.0012,25.0277,117200.0
2012-05-25 10:35:00,37.73,37.73,37.71,37.72,164400.0,25.0277,25.0277,25.0144,25.0211,164400.0
2012-05-25 10:40:00,37.72,37.73,37.67,37.68,104600.0,25.0211,25.0277,24.9879,24.9945,104600.0
2012-05-25 10:45:00,37.68,37.68,37.63,37.65,92000.0,24.9945,24.9945,24.9614,24.9746,92000.0
2012-05-25 10:50:00,37.65,37.7,37.64,37.68,147400.0,24.9746,25.0078,24.968,24.9945,147400.0
2012-05-25 10:55:00,37.68,37.7,37.66,37.69,107400.0,24.9945,25.0078,24.9813,25.0012,107400.0
2012-05-25 11:00:00,37.69,37.72,37.68,37.68,91000.0,25.0012,25.0211,24.9945,24.9945,91000.0
2012-05-25 11:05:00,37.68,37.71,37.67,37.7,77000.0,24.9945,25.0144,24.9879,25.0078,77000.0
2012-05-25 11:10:00,37.71,37.71,37.67,37.69,91400.0,25.0144,25.0144,24.9879,25.0012,91400.0
2012-05-25 11:15:00,37.69,37.71,37.67,37.68,60000.0,25.0012,25.0144,24.9879,24.9945,60000.0
2012-05-25 11:20:00,37.67,37.7,37.67,37.7,72000.0,24.9879,25.0078,24.9879,25.0078,72000.0
2012-05-25 11:25:00,37.7,37.73,37.7,37.71,254400.0,25.0078,25.0277,25.0078,25.0144,254400.0
2012-05-25 11:30:00,37.71,37.71,37.65,37.66,80800.0,25.0144,25.0144,24.9746,24.9813,80800.0
2012-05-25 11:35:00,37.66,37.67,37.65,37.67,76000.0,24.9813,24.9879,24.9746,24.9879,76000.0
2012-05-25 11:40:00,37.66,37.67,37.65,37.67,47000.0,24.9813,24.9879,24.9746,24.9879,47000.0
2012-05-25 11:45:00,37.67,37.67,37.65,37.67,65200.0,24.9879,24.9879,24.9746,24.9879,65200.0
2012-05-25 11:50:00,37.67,37.72,37.67,37.7,110200.0,24.9879,25.0211,24.9879,25.0078,110200.0
2012-05-25 11:55:00,37.71,37.72,37.7,37.71,46800.0,25.0144,25.0211,25.0078,25.0144,46800.0
2012-05-25 12:00:00,37.7,37.71,37.65,37.65,88200.0,25.0078,25.0144,24.9746,24.9746,88200.0
2012-05-25 12:05:00,37.65,37.67,37.65,37.67,76000.0,24.9746,24.9879,24.9746,24.9879,76000.0
2012-05-25 12:10:00,37.67,37.69,37.66,37.67,132600.0,24.9879,25.0012,24.9813,24.9879,132600.0
2012-05-25 12:15:00,37.67,37.67,37.65,37.66,43600.0,24.9879,24.9879,24.9746,24.9813,43600.0
2012-05-25 12:20:00,37.66,37.67,37.65,37.65,81200.0,24.9813,24.9879,24.9746,24.9746,81200.0
2012-05-25 12:25:00,37.65,37.66,37.62,37.63,95600.0,24.9746,24.9813,24.9547,24.9614,95600.0
2012-05-25 12:30:00,37.63,37.66,37.63,37.64,55200.0,24.9614,24.9813,24.9614,24.968,55200.0
2012-05-25 12:35:00,37.64,37.65,37.64,37.65,30000.0,24.968,24.9746,24.968,24.9746,30000.0
2012-05-25 12:40:00,37.65,37.66,37.63,37.66,89800.0,24.9746,24.9813,24.9614,24.9813,89800.0
2012-05-25 12:45:00,37.66,37.68,37.65,37.65,139600.0,24.9813,24.9945,24.9746,24.9746,139600.0
2012-05-25 12:50:00,37.65,37.67,37.63,37.67,32000.0,24.9746,24.9879,24.9614,24.9879,32000.0
2012-05-25 12:55:00,37.67,37.67,37.67,37.67,25000.0,24.9879,24.9879,24.9879,24.9879,25000.0
2012-05-25 13:00:00,37.67,37.67,37.63,37.63,59800.0,24.9879,24.9879,24.9614,24.9614,59800.0
2012-05-25 13:05:00,37.63,37.63,37.63,37.63,33400.0,24.9614,24.9614,24.9614,24.9614,33400.0
2012-05-25 13:10:00,37.63,37.63,37.6,37.6,86000.0,24.9614,24.9614,24.9415,24.9415,86000.0
2012-05-25 13:15:00,37.6,37.62,37.6,37.61,67200.0,24.9415,24.9547,24.9415,24.9481,67200.0
2012-05-25 13:20:00,37.62,37.63,37.61,37.63,33600.0,24.9547,24.9614,24.9481,24.9614,33600.0
2012-05-25 13:25:00,37.63,37.64,37.61,37.63,46600.0,24.9614,24.968,24.9481,24.9614,46600.0
2012-05-25 13:30:00,37.62,37.63,37.59,37.6,74000.0,24.9547,24.9614,24.9348,24.9415,74000.0
2012-05-25 13:35:00,37.6,37.6,37.59,37.59,33200.0,24.9415,24.9415,24.9348,24.9348,33200.0
2012-05-25 13:40:00,37.6,37.6,37.57,37.57,40200.0,24.9415,24.9415,24.9216,24.9216,40200.0
2012-05-25 13:45:00,37.57,37.58,37.57,37.57,39200.0,24.9216,24.9282,24.9216,24.9216,39200.0
2012-05-25 13:50:00,37.58,37.59,37.57,37.59,75600.0,24.9282,24.9348,24.9216,24.9348,75600.0
2012-05-25 13:55:00,37.59,37.6,37.58,37.6,41000.0,24.9348,24.9415,24.9282,24.9415,41000.0
2012-05-25 14:00:00,37.6,37.6,37.59,37.59,48600.0,24.9415,24.9415,24.9348,24.9348,48600.0
2012-05-25 14:05:00,37.59,37.6,37.59,37.6,32400.0,24.9348,24.9415,24.9348,24.9415,32400.0
2012-05-25 14:10:00,37.6,37.62,37.6,37.62,51000.0,24.9415,24.9547,24.9415,24.9547,51000.0
2012-05-25 14:15:00,37.62,37.62,37.6,37.6,48200.0,24.9547,24.9547,24.9415,24.9415,48200.0
2012-05-25 14:20:00,37.6,37.6,37.56,37.58,108600.0,24.9415,24.9415,24.9149,24.9282,108600.0
2012-05-25 14:25:00,37.58,37.62,37.58,37.61,180800.0,24.9282,24.9547,24.9282,24.9481,180800.0
2012-05-25 14:30:00,37.61,37.63,37.59,37.59,83800.0,24.9481,24.9614,24.9348,24.9348,83800.0
2012-05-25 14:35:00,37.59,37.6,37.57,37.59,71200.0,24.9348,24.9415,24.9216,24.9348,71200.0
2012-05-25 14:40:00,37.59,37.59,37.56,37.56,30000.0,24.9348,24.9348,24.9149,24.9149,30000.0
2012-05-25 14:45:00,37.56,37.57,37.54,37.56,126400.0,24.9149,24.9216,24.9016,24.9149,126400.0
2012-05-25 14:50:00,37.56,37.6,37.56,37.59,75600.0,24.9149,24.9415,24.9149,24.9348,75600.0
2012-05-25 14:55:00,37.59,37.6,37.58,37.59,57400.0,24.9348,24.9415,24.9282,24.9348,57400.0
2012-05-25 15:00:00,37.59,37.63,37.59,37.6,74200.0,24.9348,24.9614,24.9348,24.9415,74200.0
2012-05-25 15:05:00,37.6,37.62,37.6,37.6,51200.0,24.9415,24.9547,24.9415,24.9415,51200.0
2012-05-25 15:10:00,37.6,37.62,37.56,37.56,90200.0,24.9415,24.9547,24.9149,24.9149,90200.0
2012-05-25 15:15:00,37.56,37.57,37.54,37.56,85800.0,24.9149,24.9216,24.9016,24.9149,85800.0
2012-05-25 15:20:00,37.57,37.57,37.51,37.54,181200.0,24.9216,24.9216,24.8817,24.9016,181200.0
2012-05-25 15:25:00,37.54,37.57,37.54,37.57,48600.0,24.9016,24.9216,24.9016,24.9216,48600.0
2012-05-25 15:30:00,37.56,37.6,37.54,37.58,211400.0,24.9149,24.9415,24.9016,24.9282,211400.0
2012-05-25 15:35:00,37.58,37.6,37.57,37.59,110200.0,24.9282,24.9415,24.9216,24.9348,110200.0
2012-05-25 15:40:00,37.59,37.6,37.59,37.6,94600.0,24.9348,24.9415,24.9348,24.9415,94600.0
2012-05-25 15:45:00,37.6,37.62,37.58,37.61,142200.0,24.9415,24.9547,24.9282,24.9481,142200.0
2012-05-25 15:50:00,37.61,37.62,37.58,37.58,156200.0,24.9481,24.9547,24.9282,24.9282,156200.0
2012-05-25 15:55:00,37.58,37.62,37.58,37.6,489400.0,24.9282,24.9547,24.9282,24.9415,489400.0
2012-05-29 09:30:00,37.87,37.87,37.73,37.8,372200.0,25.1206,25.1206,25.0277,25.0741,372200.0
2012-05-29 09:35:00,37.8,37.85,37.77,37.8,119600.0,25.0741,25.1073,25.0542,25.0741,119600.0
2012-05-29 09:40:00,37.8,37.82,37.76,37.77,172600.0,25.0741,25.0874,25.0476,25.0542,172600.0
2012-05-29 09:45:00,37.77,37.82,37.77,37.8,72800.0,25.0542,25.0874,25.0542,25.0741,72800.0
2012-05-29 09:50:00,37.8,37.8,37.74,37.76,138400.0,25.0741,25.0741,25.0343,25.0476,138400.0
2012-05-29 09:55:00,37.76,37.77,37.74,37.76,149400.0,25.0476,25.0542,25.0343,25.0476,149400.0
2012-05-29 10:00:00,37.75,37.77,37.7,37.77,177600.0,25.041,25.0542,25.0078,25.0542,177600.0
2012-05-29 10:05:00,37.77,37.8,37.73,37.74,119200.0,25.0542,25.0741,25.0277,25.0343,119200.0
2012-05-29 10:10:00,37.74,37.77,37.73,37.74,148400.0,25.0343,25.0542,25.0277,25.0343,148400.0
2012-05-29 10:15:00,37.74,37.75,37.71,37.72,70800.0,25.0343,25.041,25.0144,25.0211,70800.0
2012-05-29 10:20:00,37.72,37.74,37.7,37.72,73400.0,25.0211,25.0343,25.0078,25.0211,73400.0
2012-05-29 10:25:00,37.72,37.75,37.72,37.74,517200.0,25.0211,25.041,25.0211,25.0343,517200.0
2012-05-29 10:30:00,37.74,37.75,37.73,37.74,235200.0,25.0343,25.041,25.0277,25.0343,235200.0
2012-05-29 10:35:00,37.75,37.75,37.72,37.72,81800.0,25.041,25.041,25.0211,25.0211,81800.0
2012-05-29 10:40:00,37.72,37.73,37.71,37.72,74000.0,25.0211,25.0277,25.0144,25.0211,74000.0
2012-05-29 10:45:00,37.73,37.74,37.72,37.73,73800.0,25.0277,25.0343,25.0211,25.0277,73800.0
2012-05-29 10:50:00,37.72,37.74,37.71,37.71,71200.0,25.0211,25.0343,25.0144,25.0144,71200.0
2012-05-29 10:55:00,37.71,37.72,37.68,37.69,114000.0,25.0144,25.0211,24.9945,25.0012,114000.0
2012-05-29 11:00:00,37.69,37.69,37.68,37.69,82400.0,25.0012,25.0012,24.9945,25.0012,82400.0
2012-05-29 11:05:00,37.69,37.69,37.65,37.65,84800.0,25.0012,25.0012,24.9746,24.9746,84800.0
2012-05-29 11:10:00,37.65,37.67,37.64,37.67,85400.0,24.9746,24.9879,24.968,24.9879,85400.0
2012-05-29 11:15:00,37.67,37.68,37.65,37.68,59800.0,24.9879,24.9945,24.9746,24.9945,59800.0
2012-05-29 11:20:00,37.68,37.68,37.65,37.67,78600.0,24.9945,24.9945,24.9746,24.9879,78600.0
2012-05-29 11:25:00,37.66,37.69,37.66,37.69,55600.0,24.9813,25.0012,24.9813,25.0012,55600.0
2012-05-29 11:30:00,37.68,37.69,37.66,37.66,87000.0,24.9945,25.0012,24.9813,24.9813,87000.0
2012-05-29 11:35:00,37.66,37.66,37.6,37.62,109000.0,24.9813,24.9813,24.9415,24.9547,109000.0
2012-05-29 11:40:00,37.62,37.64,37.59,37.61,140800.0,24.9547,24.968,24.9348,24.9481,140800.0
2012-05-29 11:45:00,37.62,37.62,37.57,37.6,94200.0,24.9547,24.9547,24.9216,24.9415,94200.0
2012-05-29 11:50:00,37.6,37.63,37.6,37.63,57000.0,24.9415,24.9614,24.9415,24.9614,57000.0
2012-05-29 11:55:00,37.63,37.65,37.61,37.63,109200.0,24.9614,24.9746,24.9481,24.9614,109200.0
2012-05-29 12:00:00,37.62,37.62,37.56,37.57,106800.0,24.9547,24.9547,24.9149,24.9216,106800.0
2012-05-29 12:05:00,37.57,37.57,37.53,37.57,122200.0,24.9216,24.9216,24.895,24.9216,122200.0
2012-05-29 12:10:00,37.57,37.57,37.55,37.56,70400.0,24.9216,24.9216,24.9083,24.9149,70400.0
2012-05-29 12:15:00,37.55,37.6,37.55,37.59,51600.0,24.9083,24.9415,24.9083,24.9348,51600.0
2012-05-29 12:20:00,37.59,37.62,37.59,37.6,76800.0,24.9348,24.9547,24.9348,24.9415,76800.0
2012-05-29 12:25:00,37.6,37.62,37.59,37.6,86400.0,24.9415,24.9547,24.9348,24.9415,86400.0
2012-05-29 12:30:00,37.61,37.61,37.57,37.58,65400.0,24.9481,24.9481,24.9216,24.9282,65400.0
2012-05-29 12:35:00,37.57,37.6,37.56,37.58,59000.0,24.9216,24.9415,24.9149,24.9282,59000.0
2012-05-29 12:40:00,37.59,37.61,37.58,37.59,101000.0,24.9348,24.9481,24.9282,24.9348,101000.0
2012-05-29 12:45:00,37.59,37.6,37.57,37.59,59200.0,24.9348,24.9415,24.9216,24.9348,59200.0
2012-05-29 12:50:00,37.59,37.6,37.57,37.59,81600.0,24.9348,24.9415,24.9216,24.9348,81600.0
2012-05-29 12:55:00,37.59,37.6,37.55,37.56,84200.0,24.9348,24.9415,24.9083,24.9149,84200.0
2012-05-29 13:00:00,37.56,37.59,37.55,37.59,114600.0,24.9149,24.9348,24.9083,24.9348,114600.0
2012-05-29 13:05:00,37.59,37.62,37.58,37.6,120400.0,24.9348,24.9547,24.9282,24.9415,120400.0
2012-05-29 13:10:00,37.6,37.63,37.6,37.61,174400.0,24.9415,24.9614,24.9415,24.9481,174400.0
2012-05-29 13:15:00,37.61,37.62,37.59,37.59,91600.0,24.9481,24.9547,24.9348,24.9348,91600.0
2012-05-29 13:20:00,37.6,37.6,37.58,37.6,75400.0,24.9415,24.9415,24.9282,24.9415,75400.0
2012-05-29 13:25:00,37.6,37.6,37.58,37.58,79800.0,24.9415,24.9415,24.9282,24.9282,79800.0
2012-05-29 13:30:00,37.58,37.6,37.58,37.6,46200.0,24.9282,24.9415,24.9282,24.9415,46200.0
2012-05-29 13:35:00,37.6,37.63,37.6,37.62,52400.0,24.9415,24.9614,24.9415,24.9547,52400.0
2012-05-29 13:40:00,37.62,37.63,37.6,37.63,168200.0,24.9547,24.9614,24.9415,24.9614,168200.0
2012-05-29 13:45:00,37.63,37.66,37.62,37.64,86000.0,24.9614,24.9813,24.9547,24.968,86000.0
2012-05-29 13:50:00,37.64,37.65,37.61,37.62,34200.0,24.968,24.9746,24.9481,24.9547,34200.0
2012-05-29 13:55:00,37.62,37.62,37.58,37.61,205000.0,24.9547,24.9547,24.9282,24.9481,205000.0
2012-05-29 14:00:00,37.61,37.62,37.58,37.59,126800.0,24.9481,24.9547,24.9282,24.9348,126800.0
2012-05-29 14:05:00,37.59,37.62,37.59,37.6,109400.0,24.9348,24.9547,24.9348,24.9415,109400.0
2012-05-29 14:10:00,37.6,37.65,37.59,37.65,85000.0,24.9415,24.9746,24.9348,24.9746,85000.0
2012-05-29 14:15:00,37.65,37.65,37.6,37.62,78800.0,24.9746,24.9746,24.9415,24.9547,78800.0
2012-05-29 14:20:00,37.62,37.62,37.6,37.6,57000.0,24.9547,24.9547,24.9415,24.9415,57000.0
2012-05-29 14:25:00,37.6,37.63,37.6,37.63,58600.0,24.9415,24.9614,24.9415,24.9614,58600.0
2012-05-29 14:30:00,37.63,37.65,37.62,37.65,62400.0,24.9614,24.9746,24.9547,24.9746,62400.0
2012-05-29 14:35:00,37.65,37.66,37.63,37.63,133000.0,24.9746,24.9813,24.9614,24.9614,133000.0
2012-05-29 14:40:00,37.63,37.65,37.63,37.63,84800.0,24.9614,24.9746,24.9614,24.9614,84800.0
2012-05-29 14:45:00,37.63,37.66,37.63,37.66,57000.0,24.9614,24.9813,24.9614,24.9813,57000.0
2012-05-29 14:50:00,37.66,37.67,37.65,37.67,129000.0,24.9813,24.9879,24.9746,24.9879,129000.0
2012-05-29 14:55:00,37.67,37.68,37.65,37.66,74000.0,24.9879,24.9945,24.9746,24.9813,74000.0
2012-05-29 15:00:00,37.66,37.67,37.64,37.65,79000.0,24.9813,24.9879,24.968,24.9746,79000.0
2012-05-29 15:05:00,37.64,37.68,37.64,37.67,105000.0,24.968,24.9945,24.968,24.9879,105000.0
2012-05-29 15:10:00,37.67,37.69,37.65,37.67,230800.0,24.9879,25.0012,24.9746,24.9879,230800.0
2012-05-29 15:15:00,37.67,37.67,37.65,37.65,73400.0,24.9879,24.9879,24.9746,24.9746,73400.0
2012-05-29 15:20:00,37.66,37.66,37.63,37.66,93600.0,24.9813,24.9813,24.9614,24.9813,93600.0
2012-05-29 15:25:00,37.65,37.67,37.65,37.67,77200.0,24.9746,24.9879,24.9746,24.9879,77200.0
2012-05-29 15:30:00,37.67,37.67,37.65,37.67,171600.0,24.9879,24.9879,24.9746,24.9879,171600.0
2012-05-29 15:35:00,37.66,37.69,37.66,37.67,154200.0,24.9813,25.0012,24.9813,24.9879,154200.0
2012-05-29 15:40:00,37.68,37.74,37.67,37.74,211600.0,24.9945,25.0343,24.9879,25.0343,211600.0
2012-05-29 15:45:00,37.74,37.75,37.72,37.74,255000.0,25.0343,25.041,25.0211,25.0343,255000.0
2012-05-29 15:50:00,37.74,37.75,37.73,37.74,286600.0,25.0343,25.041,25.0277,25.0343,286600.0
2012-05-29 15:55:00,37.75,37.75,37.72,37.74,603200.0,25.041,25.041,25.0211,25.0343,603200.0
2012-05-30 09:30:00,37.52,37.63,37.52,37.58,262200.0,24.8884,24.9614,24.8884,24.9282,262200.0
2012-05-30 09:35:00,37.58,37.6,37.54,37.56,183800.0,24.9282,24.9415,24.9016,24.9149,183800.0
2012-05-30 09:40:00,37.56,37.6,37.52,37.6,145200.0,24.9149,24.9415,24.8884,24.9415,145200.0
2012-05-30 09:45:00,37.6,37.61,37.57,37.6,133400.0,24.9415,24.9481,24.9216,24.9415,133400.0
2012-05-30 09:50:00,37.6,37.6,37.55,37.55,188000.0,24.9415,24.9415,24.9083,24.9083,188000.0
2012-05-30 09:55:00,37.56,37.56,37.52,37.52,153800.0,24.9149,24.9149,24.8884,24.8884,153800.0
2012-05-30 10:00:00,37.52,37.52,37.45,37.49,274600.0,24.8884,24.8884,24.8419,24.8685,274600.0
2012-05-30 10:05:00,37.49,37.56,37.49,37.55,210200.0,24.8685,24.9149,24.8685,24.9083,210200.0
2012-05-30 10:10:00,37.55,37.55,37.5,37.5,190000.0,24.9083,24.9083,24.8751,24.8751,190000.0
2012-05-30 10:15:00,37.51,37.55,37.49,37.52,176200.0,24.8817,24.9083,24.8685,24.8884,176200.0
2012-05-30 10:20:00,37.52,37.52,37.49,37.49,231200.0,24.8884,24.8884,24.8685,24.8685,231200.0
2012-05-30 10:25:00,37.49,37.52,37.49,37.5,297600.0,24.8685,24.8884,24.8685,24.8751,297600.0
2012-05-30 10:30:00,37.49,37.52,37.49,37.52,192400.0,24.8685,24.8884,24.8685,24.8884,192400.0
2012-05-30 10:35:00,37.52,37.52,37.45,37.46,219600.0,24.8884,24.8884,24.8419,24.8486,219600.0
2012-05-30 10:40:00,37.46,37.48,37.43,37.45,121200.0,24.8486,24.8618,24.8287,24.8419,121200.0
2012-05-30 10:45:00,37.45,37.45,37.42,37.43,83200.0,24.8419,24.8419,24.822,24.8287,83200.0
2012-05-30 10:50:00,37.43,37.47,37.43,37.46,82200.0,24.8287,24.8552,24.8287,24.8486,82200.0
2012-05-30 10:55:00,37.47,37.47,37.44,37.44,68400.0,24.8552,24.8552,24.8353,24.8353,68400.0
2012-05-30 11:00:00,37.44,37.46,37.42,37.44,142200.0,24.8353,24.8486,24.822,24.8353,142200.0
2012-05-30 11:05:00,37.44,37.48,37.44,37.47,213000.0,24.8353,24.8618,24.8353,24.8552,213000.0
2012-05-30 11:10:00,37.47,37.49,37.46,37.49,79600.0,24.8552,24.8685,24.8486,24.8685,79600.0
2012-05-30 11:15:00,37.49,37.5,37.48,37.49,102000.0,24.8685,24.8751,24.8618,24.8685,102000.0
2012-05-30 11:20:00,37.49,37.51,37.48,37.49,140600.0,24.8685,24.8817,24.8618,24.8685,140600.0
2012-05-30 11:25:00,37.49,37.5,37.46,37.47,200600.0,24.8685,24.8751,24.8486,24.8552,200600.0
2012-05-30 11:30:00,37.47,37.48,37.44,37.45,108200.0,24.8552,24.8618,24.8353,24.8419,108200.0
2012-05-30 11:35:00,37.45,37.49,37.45,37.49,153800.0,24.8419,24.8685,24.8419,24.8685,153800.0
2012-05-30 11:40:00,37.49,37.49,37.47,37.48,74800.0,24.8685,24.8685,24.8552,24.8618,74800.0
2012-05-30 11:45:00,37.48,37.48,37.43,37.44,94600.0,24.8618,24.8618,24.8287,24.8353,94600.0
2012-05-30 11:50:00,37.44,37.47,37.43,37.45,146200.0,24.8353,24.8552,24.8287,24.8419,146200.0
2012-05-30 11:55:00,37.45,37.48,37.44,37.48,88000.0,24.8419,24.8618,24.8353,24.8618,88000.0
2012-05-30 12:00:00,37.48,37.52,37.47,37.48,233800.0,24.8618,24.8884,24.8552,24.8618,233800.0
2012-05-30 12:05:00,37.48,37.51,37.48,37.51,60600.0,24.8618,24.8817,24.8618,24.8817,60600.0
2012-05-30 12:10:00,37.51,37.51,37.48,37.48,54800.0,24.8817,24.8817,24.8618,24.8618,54800.0
2012-05-30 12:15:00,37.48,37.49,37.47,37.49,67800.0,24.8618,24.8685,24.8552,24.8685,67800.0
2012-05-30 12:20:00,37.49,37.5,37.47,37.5,54600.0,24.8685,24.8751,24.8552,24.8751,54600.0
2012-05-30 12:25:00,37.5,37.5,37.45,37.46,95400.0,24.8751,24.8751,24.8419,24.8486,95400.0
2012-05-30 12:30:00,37.46,37.47,37.45,37.45,83000.0,24.8486,24.8552,24.8419,24.8419,83000.0
2012-05-30 12:35:00,37.45,37.46,37.43,37.45,100800.0,24.8419,24.8486,24.8287,24.8419,100800.0
2012-05-30 12:40:00,37.45,37.47,37.44,37.45,91600.0,24.8419,24.8552,24.8353,24.8419,91600.0
2012-05-30 12:45:00,37.46,37.47,37.45,37.45,63400.0,24.8486,24.8552,24.8419,24.8419,63400.0
2012-05-30 12:50:00,37.45,37.47,37.45,37.46,44200.0,24.8419,24.8552,24.8419,24.8486,44200.0
2012-05-30 12:55:00,37.46,37.47,37.44,37.46,85400.0,24.8486,24.8552,24.8353,24.8486,85400.0
2012-05-30 13:00:00,37.46,37.48,37.44,37.46,86600.0,24.8486,24.8618,24.8353,24.8486,86600.0
2012-05-30 13:05:00,37.46,37.49,37.45,37.45,68400.0,24.8486,24.8685,24.8419,24.8419,68400.0
2012-05-30 13:10:00,37.45,37.46,37.44,37.44,48800.0,24.8419,24.8486,24.8353,24.8353,48800.0
2012-05-30 13:15:00,37.44,37.49,37.44,37.49,61200.0,24.8353,24.8685,24.8353,24.8685,61200.0
2012-05-30 13:20:00,37.48,37.5,37.47,37.49,68800.0,24.8618,24.8751,24.8552,24.8685,68800.0
2012-05-30 13:25:00,37.49,37.52,37.49,37.52,66000.0,24.8685,24.8884,24.8685,24.8884,66000.0
2012-05-30 13:30:00,37.51,37.54,37.49,37.54,100400.0,24.8817,24.9016,24.8685,24.9016,100400.0
2012-05-30 13:35:00,37.54,37.54,37.51,37.53,79400.0,24.9016,24.9016,24.8817,24.895,79400.0
2012-05-30 13:40:00,37.53,37.54,37.51,37.51,55000.0,24.895,24.9016,24.8817,24.8817,55000.0
2012-05-30 13:45:00,37.51,37.52,37.49,37.49,62200.0,24.8817,24.8884,24.8685,24.8685,62200.0
2012-05-30 13:50:00,37.5,37.52,37.49,37.52,129400.0,24.8751,24.8884,24.8685,24.8884,129400.0
2012-05-30 13:55:00,37.52,37.52,37.49,37.5,47200.0,24.8884,24.8884,24.8685,24.8751,47200.0
2012-05-30 14:00:00,37.49,37.53,37.49,37.52,143400.0,24.8685,24.895,24.8685,24.8884,143400.0
2012-05-30 14:05:00,37.52,37.53,37.52,37.52,83800.0,24.8884,24.895,24.8884,24.8884,83800.0
2012-05-30 14:10:00,37.52,37.53,37.52,37.53,118200.0,24.8884,24.895,24.8884,24.895,118200.0
2012-05-30 14:15:00,37.54,37.57,37.54,37.57,118400.0,24.9016,24.9216,24.9016,24.9216,118400.0
2012-05-30 14:20:00,37.57,37.58,37.55,37.57,84800.0,24.9216,24.9282,24.9083,24.9216,84800.0
2012-05-30 14:25:00,37.57,37.58,37.54,37.55,161000.0,24.9216,24.9282,24.9016,24.9083,161000.0
2012-05-30 14:30:00,37.55,37.56,37.54,37.56,69000.0,24.9083,24.9149,24.9016,24.9149,69000.0
2012-05-30 14:35:00,37.55,37.56,37.54,37.55,76200.0,24.9083,24.9149,24.9016,24.9083,76200.0
2012-05-30 14:40:00,37.55,37.55,37.52,37.55,73200.0,24.9083,24.9083,24.8884,24.9083,73200.0
2012-05-30 14:45:00,37.55,37.56,37.52,37.52,105600.0,24.9083,24.9149,24.8884,24.8884,105600.0
2012-05-30 14:50:00,37.52,37.52,37.49,37.51,114000.0,24.8884,24.8884,24.8685,24.8817,114000.0
2012-05-30 14:55:00,37.52,37.53,37.51,37.52,128800.0,24.8884,24.895,24.8817,24.8884,128800.0
2012-05-30 15:00:00,37.52,37.53,37.49,37.49,129600.0,24.8884,24.895,24.8685,24.8685,129600.0
2012-05-30 15:05:00,37.49,37.49,37.47,37.49,121400.0,24.8685,24.8685,24.8552,24.8685,121400.0
2012-05-30 15:10:00,37.49,37.49,37.44,37.44,127000.0,24.8685,24.8685,24.8353,24.8353,127000.0
2012-05-30 15:15:00,37.44,37.48,37.42,37.48,131000.0,24.8353,24.8618,24.822,24.8618,131000.0
2012-05-30 15:20:00,37.48,37.49,37.45,37.49,115600.0,24.8618,24.8685,24.8419,24.8685,115600.0
2012-05-30 15:25:00,37.5,37.5,37.48,37.49,228600.0,24.8751,24.8751,24.8618,24.8685,228600.0
2012-05-30 15:30:00,37.49,37.5,37.47,37.47,233800.0,24.8685,24.8751,24.8552,24.8552,233800.0
2012-05-30 15:35:00,37.47,37.49,37.46,37.49,254600.0,24.8552,24.8685,24.8486,24.8685,254600.0
2012-05-30 15:40:00,37.49,37.5,37.47,37.47,220600.0,24.8685,24.8751,24.8552,24.8552,220600.0
2012-05-30 15:45:00,37.48,37.54,37.48,37.54,305200.0,24.8618,24.9016,24.8618,24.9016,305200.0
2012-05-30 15:50:00,37.54,37.55,37.51,37.51,309200.0,24.9016,24.9083,24.8817,24.8817,309200.0
2012-05-30 15:55:00,37.51,37.54,37.51,37.52,968800.0,24.8817,24.9016,24.8817,24.8884,968800.0
2012-05-31 09:30:00,37.48,37.53,37.45,37.49,327800.0,24.8618,24.895,24.8419,24.8685,327800.0
2012-05-31 09:35:00,37.49,37.57,37.49,37.52,133000.0,24.8685,24.9216,24.8685,24.8884,133000.0
2012-05-31 09:40:00,37.52,37.58,37.49,37.49,143800.0,24.8884,24.9282,24.8685,24.8685,143800.0
2012-05-31 09:45:00,37.49,37.51,37.44,37.45,193800.0,24.8685,24.8817,24.8353,24.8419,193800.0
2012-05-31 09:50:00,37.44,37.46,37.4,37.41,133000.0,24.8353,24.8486,24.8088,24.8154,133000.0
2012-05-31 09:55:00,37.41,37.47,37.38,37.46,134200.0,24.8154,24.8552,24.7955,24.8486,134200.0
2012-05-31 10:00:00,37.46,37.49,37.44,37.46,201000.0,24.8486,24.8685,24.8353,24.8486,201000.0
2012-05-31 10:05:00,37.45,37.49,37.45,37.48,97000.0,24.8419,24.8685,24.8419,24.8618,97000.0
2012-05-31 10:10:00,37.48,37.48,37.44,37.46,113000.0,24.8618,24.8618,24.8353,24.8486,113000.0
2012-05-31 10:15:00,37.46,37.48,37.44,37.45,127800.0,24.8486,24.8618,24.8353,24.8419,127800.0
2012-05-31 10:20:00,37.45,37.46,37.42,37.43,146400.0,24.8419,24.8486,24.822,24.8287,146400.0
2012-05-31 10:25:00,37.42,37.49,37.42,37.45,266800.0,24.822,24.8685,24.822,24.8419,266800.0
2012-05-31 10:30:00,37.45,37.48,37.44,37.48,85600.0,24.8419,24.8618,24.8353,24.8618,85600.0
2012-05-31 10:35:00,37.48,37.48,37.45,37.46,83400.0,24.8618,24.8618,24.8419,24.8486,83400.0
2012-05-31 10:40:00,37.46,37.46,37.42,37.44,163800.0,24.8486,24.8486,24.822,24.8353,163800.0
2012-05-31 10:45:00,37.44,37.47,37.42,37.47,183000.0,24.8353,24.8552,24.822,24.8552,183000.0
2012-05-31 10:50:00,37.47,37.47,37.44,37.45,235200.0,24.8552,24.8552,24.8353,24.8419,235200.0
2012-05-31 10:55:00,37.45,37.48,37.45,37.45,132800.0,24.8419,24.8618,24.8419,24.8419,132800.0
2012-05-31 11:00:00,37.45,37.46,37.39,37.39,156600.0,24.8419,24.8486,24.8021,24.8021,156600.0
2012-05-31 11:05:00,37.39,37.41,37.36,37.4,171000.0,24.8021,24.8154,24.7822,24.8088,171000.0
2012-05-31 11:10:00,37.4,37.41,37.36,37.36,78400.0,24.8088,24.8154,24.7822,24.7822,78400.0
2012-05-31 11:15:00,37.36,37.41,37.36,37.41,105800.0,24.7822,24.8154,24.7822,24.8154,105800.0
2012-05-31 11:20:00,37.41,37.42,37.38,37.41,78600.0,24.8154,24.822,24.7955,24.8154,78600.0
2012-05-31 11:25:00,37.42,37.45,37.41,37.44,91600.0,24.822,24.8419,24.8154,24.8353,91600.0
2012-05-31 11:30:00,37.44,37.5,37.43,37.49,180400.0,24.8353,24.8751,24.8287,24.8685,180400.0
2012-05-31 11:35:00,37.49,37.49,37.46,37.47,122400.0,24.8685,24.8685,24.8486,24.8552,122400.0
2012-05-31 11:40:00,37.47,37.47,37.45,37.45,61200.0,24.8552,24.8552,24.8419,24.8419,61200.0
2012-05-31 11:45:00,37.45,37.45,37.41,37.41,168600.0,24.8419,24.8419,24.8154,24.8154,168600.0
2012-05-31 11:50:00,37.41,37.44,37.4,37.42,59600.0,24.8154,24.8353,24.8088,24.822,59600.0
2012-05-31 11:55:00,37.43,37.45,37.41,37.42,105600.0,24.8287,24.8419,24.8154,24.822,105600.0
2012-05-31 12:00:00,37.42,37.45,37.4,37.42,87000.0,24.822,24.8419,24.8088,24.822,87000.0
2012-05-31 12:05:00,37.42,37.45,37.42,37.44,220000.0,24.822,24.8419,24.822,24.8353,220000.0
2012-05-31 12:10:00,37.44,37.46,37.41,37.46,417400.0,24.8353,24.8486,24.8154,24.8486,417400.0
2012-05-31 12:15:00,37.46,37.46,37.45,37.45,52200.0,24.8486,24.8486,24.8419,24.8419,52200.0
2012-05-31 12:20:00,37.46,37.49,37.46,37.49,143200.0,24.8486,24.8685,24.8486,24.8685,143200.0
2012-05-31 12:25:00,37.49,37.54,37.49,37.49,89600.0,24.8685,24.9016,24.8685,24.8685,89600.0
2012-05-31 12:30:00,37.49,37.52,37.48,37.49,79400.0,24.8685,24.8884,24.8618,24.8685,79400.0
2012-05-31 12:35:00,37.49,37.49,37.47,37.48,103800.0,24.8685,24.8685,24.8552,24.8618,103800.0
2012-05-31 12:40:00,37.48,37.5,37.48,37.49,40000.0,24.8618,24.8751,24.8618,24.8685,40000.0
2012-05-31 12:45:00,37.5,37.5,37.48,37.5,48000.0,24.8751,24.8751,24.8618,24.8751,48000.0
2012-05-31 12:50:00,37.5,37.5,37.47,37.47,72400.0,24.8751,24.8751,24.8552,24.8552,72400.0
2012-05-31 12:55:00,37.48,37.49,37.46,37.49,58200.0,24.8618,24.8685,24.8486,24.8685,58200.0
2012-05-31 13:00:00,37.48,37.5,37.47,37.5,43400.0,24.8618,24.8751,24.8552,24.8751,43400.0
2012-05-31 13:05:00,37.5,37.52,37.48,37.49,214400.0,24.8751,24.8884,24.8618,24.8685,214400.0
2012-05-31 13:10:00,37.49,37.49,37.47,37.48,47000.0,24.8685,24.8685,24.8552,24.8618,47000.0
2012-05-31 13:15:00,37.48,37.51,37.47,37.48,83000.0,24.8618,24.8817,24.8552,24.8618,83000.0
2012-05-31 13:20:00,37.48,37.48,37.45,37.45,71400.0,24.8618,24.8618,24.8419,24.8419,71400.0
2012-05-31 13:25:00,37.44,37.45,37.43,37.44,99600.0,24.8353,24.8419,24.8287,24.8353,99600.0
2012-05-31 13:30:00,37.44,37.46,37.43,37.45,45800.0,24.8353,24.8486,24.8287,24.8419,45800.0
2012-05-31 13:35:00,37.45,37.45,37.4,37.41,103000.0,24.8419,24.8419,24.8088,24.8154,103000.0
2012-05-31 13:40:00,37.41,37.42,37.38,37.41,98000.0,24.8154,24.822,24.7955,24.8154,98000.0
2012-05-31 13:45:00,37.42,37.42,37.38,37.38,111600.0,24.822,24.822,24.7955,24.7955,111600.0
2012-05-31 13:50:00,37.38,37.39,37.33,37.35,84800.0,24.7955,24.8021,24.7623,24.7756,84800.0
2012-05-31 13:55:00,37.35,37.37,37.35,37.35,57200.0,24.7756,24.7889,24.7756,24.7756,57200.0
2012-05-31 14:00:00,37.35,37.38,37.35,37.38,136800.0,24.7756,24.7955,24.7756,24.7955,136800.0
2012-05-31 14:05:00,37.38,37.46,37.38,37.43,150800.0,24.7955,24.8486,24.7955,24.8287,150800.0
2012-05-31 14:10:00,37.43,37.45,37.43,37.45,75600.0,24.8287,24.8419,24.8287,24.8419,75600.0
2012-05-31 14:15:00,37.45,37.46,37.43,37.43,50200.0,24.8419,24.8486,24.8287,24.8287,50200.0
2012-05-31 14:20:00,37.43,37.44,37.42,37.43,103800.0,24.8287,24.8353,24.822,24.8287,103800.0
2012-05-31 14:25:00,37.44,37.49,37.44,37.46,129400.0,24.8353,24.8685,24.8353,24.8486,129400.0
2012-05-31 14:30:00,37.46,37.48,37.45,37.47,87000.0,24.8486,24.8618,24.8419,24.8552,87000.0
2012-05-31 14:35:00,37.47,37.48,37.45,37.45,88200.0,24.8552,24.8618,24.8419,24.8419,88200.0
2012-05-31 14:40:00,37.45,37.48,37.45,37.47,70200.0,24.8419,24.8618,24.8419,24.8552,70200.0
2012-05-31 14:45:00,37.47,37.48,37.46,37.47,71200.0,24.8552,24.8618,24.8486,24.8552,71200.0
2012-05-31 14:50:00,37.47,37.48,37.45,37.48,81600.0,24.8552,24.8618,24.8419,24.8618,81600.0
2012-05-31 14:55:00,37.48,37.51,37.47,37.49,84600.0,24.8618,24.8817,24.8552,24.8685,84600.0
2012-05-31 15:00:00,37.49,37.49,37.46,37.46,125800.0,24.8685,24.8685,24.8486,24.8486,125800.0
2012-05-31 15:05:00,37.46,37.5,37.46,37.49,140200.0,24.8486,24.8751,24.8486,24.8685,140200.0
2012-05-31 15:10:00,37.49,37.51,37.49,37.5,215000.0,24.8685,24.8817,24.8685,24.8751,215000.0
2012-05-31 15:15:00,37.5,37.5,37.49,37.49,101800.0,24.8751,24.8751,24.8685,24.8685,101800.0
2012-05-31 15:20:00,37.49,37.5,37.48,37.5,80400.0,24.8685,24.8751,24.8618,24.8751,80400.0
2012-05-31 15:25:00,37.5,37.56,37.5,37.54,212000.0,24.8751,24.9149,24.8751,24.9016,212000.0
2012-05-31 15:30:00,37.54,37.57,37.54,37.57,187600.0,24.9016,24.9216,24.9016,24.9216,187600.0
2012-05-31 15:35:00,37.57,37.61,37.56,37.58,264800.0,24.9216,24.9481,24.9149,24.9282,264800.0
2012-05-31 15:40:00,37.58,37.58,37.52,37.54,264200.0,24.9282,24.9282,24.8884,24.9016,264200.0
2012-05-31 15:45:00,37.53,37.53,37.48,37.49,379200.0,24.895,24.895,24.8618,24.8685,379200.0
2012-05-31 15:50:00,37.49,37.5,37.46,37.46,298200.0,24.8685,24.8751,24.8486,24.8486,298200.0
2012-05-31 15:55:00,37.46,37.47,37.38,37.38,1155000.0,24.8486,24.8552,24.7955,24.7955,1155000.0
2012-06-01 09:30:00,36.99,37.15,36.97,37.1,521400.0,24.5368,24.6429,24.5235,24.6098,521400.0
2012-06-01 09:35:00,37.09,37.18,37.05,37.17,264000.0,24.6031,24.6628,24.5766,24.6562,264000.0
2012-06-01 09:40:00,37.17,37.23,37.13,37.13,235200.0,24.6562,24.696,24.6297,24.6297,235200.0
2012-06-01 09:45:00,37.13,37.16,37.06,37.07,259800.0,24.6297,24.6496,24.5832,24.5899,259800.0
2012-06-01 09:50:00,37.07,37.1,36.97,36.98,369800.0,24.5899,24.6098,24.5235,24.5302,369800.0
2012-06-01 09:55:00,36.98,37.02,36.96,36.99,378600.0,24.5302,24.5567,24.5169,24.5368,378600.0
2012-06-01 10:00:00,37.02,37.1,36.98,37.03,257400.0,24.5567,24.6098,24.5302,24.5633,257400.0
2012-06-01 10:05:00,37.03,37.06,36.98,37.06,207400.0,24.5633,24.5832,24.5302,24.5832,207400.0
2012-06-01 10:10:00,37.06,37.07,36.98,36.98,193600.0,24.5832,24.5899,24.5302,24.5302,193600.0
2012-06-01 10:15:00,36.98,37.01,36.95,36.97,267800.0,24.5302,24.5501,24.5103,24.5235,267800.0
2012-06-01 10:20:00,36.97,37.0,36.94,36.99,185400.0,24.5235,24.5434,24.5036,24.5368,185400.0
2012-06-01 10:25:00,36.99,37.0,36.93,36.93,165800.0,24.5368,24.5434,24.497,24.497,165800.0
2012-06-01 10:30:00,36.93,36.96,36.91,36.95,244600.0,24.497,24.5169,24.4837,24.5103,244600.0
2012-06-01 10:35:00,36.95,36.96,36.9,36.92,106600.0,24.5103,24.5169,24.4771,24.4904,106600.0
2012-06-01 10:40:00,36.92,36.93,36.84,36.84,371600.0,24.4904,24.497,24.4373,24.4373,371600.0
2012-06-01 10:45:00,36.84,36.84,36.79,36.83,279400.0,24.4373,24.4373,24.4041,24.4307,279400.0
2012-06-01 10:50:00,36.82,36.83,36.75,36.76,255800.0,24.424,24.4307,24.3776,24.3842,255800.0
2012-06-01 10:55:00,36.76,36.8,36.75,36.76,307000.0,24.3842,24.4108,24.3776,24.3842,307000.0
2012-06-01 11:00:00,36.76,36.76,36.69,36.7,250800.0,24.3842,24.3842,24.3378,24.3444,250800.0
2012-06-01 11:05:00,36.7,36.71,36.67,36.67,135400.0,24.3444,24.3511,24.3245,24.3245,135400.0
2012-06-01 11:10:00,36.67,36.72,36.67,36.72,215000.0,24.3245,24.3577,24.3245,24.3577,215000.0
2012-06-01 11:15:00,36.72,36.78,36.72,36.78,115000.0,24.3577,24.3975,24.3577,24.3975,115000.0
2012-06-01 11:20:00,36.78,36.79,36.74,36.74,146400.0,24.3975,24.4041,24.371,24.371,146400.0
2012-06-01 11:25:00,36.75,36.75,36.7,36.74,182000.0,24.3776,24.3776,24.3444,24.371,182000.0
2012-06-01 11:30:00,36.74,36.76,36.72,36.74,91600.0,24.371,24.3842,24.3577,24.371,91600.0
2012-06-01 11:35:00,36.74,36.79,36.74,36.76,85200.0,24.371,24.4041,24.371,24.3842,85200.0
2012-06-01 11:40:00,36.76,36.76,36.71,36.72,130200.0,24.3842,24.3842,24.3511,24.3577,130200.0
2012-06-01 11:45:00,36.72,36.73,36.69,36.71,84000.0,24.3577,24.3643,24.3378,24.3511,84000.0
2012-06-01 11:50:00,36.71,36.73,36.7,36.72,118200.0,24.3511,24.3643,24.3444,24.3577,118200.0
2012-06-01 11:55:00,36.72,36.77,36.72,36.77,152600.0,24.3577,24.3909,24.3577,24.3909,152600.0
2012-06-01 12:00:00,36.77,36.77,36.71,36.74,203400.0,24.3909,24.3909,24.3511,24.371,203400.0
2012-06-01 12:05:00,36.74,36.8,36.74,36.79,211000.0,24.371,24.4108,24.371,24.4041,211000.0
2012-06-01 12:10:00,36.8,36.83,36.78,36.82,125600.0,24.4108,24.4307,24.3975,24.424,125600.0
2012-06-01 12:15:00,36.82,36.82,36.77,36.79,110600.0,24.424,24.424,24.3909,24.4041,110600.0
2012-06-01 12:20:00,36.79,36.79,36.73,36.74,166000.0,24.4041,24.4041,24.3643,24.371,166000.0
2012-06-01 12:25:00,36.74,36.76,36.72,36.75,141000.0,24.371,24.3842,24.3577,24.3776,141000.0
2012-06-01 12:30:00,36.75,36.75,36.71,36.72,74400.0,24.3776,24.3776,24.3511,24.3577,74400.0
2012-06-01 12:35:00,36.73,36.74,36.71,36.72,83400.0,24.3643,24.371,24.3511,24.3577,83400.0
2012-06-01 12:40:00,36.72,36.72,36.67,36.68,135600.0,24.3577,24.3577,24.3245,24.3312,135600.0
2012-06-01 12:45:00,36.68,36.71,36.66,36.71,84800.0,24.3312,24.3511,24.3179,24.3511,84800.0
2012-06-01 12:50:00,36.71,36.71,36.67,36.67,82400.0,24.3511,24.3511,24.3245,24.3245,82400.0
2012-06-01 12:55:00,36.68,36.68,36.64,36.64,152000.0,24.3312,24.3312,24.3046,24.3046,152000.0
2012-06-01 13:00:00,36.63,36.7,36.63,36.69,183400.0,24.298,24.3444,24.298,24.3378,183400.0
2012-06-01 13:05:00,36.7,36.72,36.69,36.71,78600.0,24.3444,24.3577,24.3378,24.3511,78600.0
2012-06-01 13:10:00,36.71,36.76,36.7,36.75,282000.0,24.3511,24.3842,24.3444,24.3776,282000.0
2012-06-01 13:15:00,36.75,36.77,36.74,36.75,151000.0,24.3776,24.3909,24.371,24.3776,151000.0
2012-06-01 13:20:00,36.75,36.75,36.72,36.74,124200.0,24.3776,24.3776,24.3577,24.371,124200.0
2012-06-01 13:25:00,36.74,36.74,36.69,36.69,97000.0,24.371,24.371,24.3378,24.3378,97000.0
2012-06-01 13:30:00,36.69,36.69,36.63,36.63,259400.0,24.3378,24.3378,24.298,24.298,259400.0
2012-06-01 13:35:00,36.63,36.65,36.63,36.63,223400.0,24.298,24.3113,24.298,24.298,223400.0
2012-06-01 13:40:00,36.63,36.72,36.63,36.72,89800.0,24.298,24.3577,24.298,24.3577,89800.0
2012-06-01 13:45:00,36.72,36.72,36.71,36.71,106800.0,24.3577,24.3577,24.3511,24.3511,106800.0
2012-06-01 13:50:00,36.71,36.71,36.65,36.66,108000.0,24.3511,24.3511,24.3113,24.3179,108000.0
2012-06-01 13:55:00,36.66,36.66,36.61,36.62,252600.0,24.3179,24.3179,24.2847,24.2914,252600.0
2012-06-01 14:00:00,36.62,36.62,36.58,36.6,315800.0,24.2914,24.2914,24.2648,24.2781,315800.0
2012-06-01 14:05:00,36.6,36.62,36.58,36.6,177000.0,24.2781,24.2914,24.2648,24.2781,177000.0
2012-06-01 14:10:00,36.6,36.6,36.56,36.56,163400.0,24.2781,24.2781,24.2516,24.2516,163400.0
2012-06-01 14:15:00,36.56,36.62,36.56,36.58,139000.0,24.2516,24.2914,24.2516,24.2648,139000.0
2012-06-01 14:20:00,36.58,36.66,36.58,36.66,325200.0,24.2648,24.3179,24.2648,24.3179,325200.0
2012-06-01 14:25:00,36.66,36.66,36.6,36.6,212800.0,24.3179,24.3179,24.2781,24.2781,212800.0
2012-06-01 14:30:00,36.6,36.65,36.59,36.63,224600.0,24.2781,24.3113,24.2715,24.298,224600.0
2012-06-01 14:35:00,36.63,36.63,36.6,36.63,326200.0,24.298,24.298,24.2781,24.298,326200.0
2012-06-01 14:40:00,36.63,36.65,36.61,36.64,131600.0,24.298,24.3113,24.2847,24.3046,131600.0
2012-06-01 14:45:00,36.64,36.66,36.62,36.66,103800.0,24.3046,24.3179,24.2914,24.3179,103800.0
2012-06-01 14:50:00,36.66,36.66,36.6,36.6,179400.0,24.3179,24.3179,24.2781,24.2781,179400.0
2012-06-01 14:55:00,36.6,36.6,36.56,36.59,243200.0,24.2781,24.2781,24.2516,24.2715,243200.0
2012-06-01 15:00:00,36.59,36.6,36.55,36.56,256600.0,24.2715,24.2781,24.2449,24.2516,256600.0
2012-06-01 15:05:00,36.56,36.57,36.52,36.57,329200.0,24.2516,24.2582,24.225,24.2582,329200.0
2012-06-01 15:10:00,36.56,36.59,36.54,36.55,203800.0,24.2516,24.2715,24.2383,24.2449,203800.0
2012-06-01 15:15:00,36.55,36.58,36.53,36.54,203000.0,24.2449,24.2648,24.2317,24.2383,203000.0
2012-06-01 15:20:00,36.54,36.54,36.52,36.53,190200.0,24.2383,24.2383,24.225,24.2317,190200.0
2012-06-01 15:25:00,36.53,36.59,36.53,36.58,306800.0,24.2317,24.2715,24.2317,24.2648,306800.0
2012-06-01 15:30:00,36.58,36.61,36.58,36.6,387400.0,24.2648,24.2847,24.2648,24.2781,387400.0
2012-06-01 15:35:00,36.6,36.6,36.55,36.56,440600.0,24.2781,24.2781,24.2449,24.2516,440600.0
2012-06-01 15:40:00,36.56,36.6,36.55,36.57,398200.0,24.2516,24.2781,24.2449,24.2582,398200.0
2012-06-01 15:45:00,36.58,36.61,36.54,36.54,611200.0,24.2648,24.2847,24.2383,24.2383,611200.0
2012-06-01 15:50:00,36.54,36.56,36.51,36.52,833800.0,24.2383,24.2516,24.2184,24.225,833800.0
2012-06-01 15:55:00,36.51,36.57,36.51,36.55,1315600.0,24.2184,24.2582,24.2184,24.2449,1315600.0
2012-06-04 09:30:00,36.52,36.55,36.28,36.34,531000.0,24.225,24.2449,24.0658,24.1056,531000.0
2012-06-04 09:35:00,36.35,36.45,36.34,36.44,224600.0,24.1123,24.1786,24.1056,24.172,224600.0
2012-06-04 09:40:00,36.44,36.52,36.44,36.52,158600.0,24.172,24.225,24.172,24.225,158600.0
2012-06-04 09:45:00,36.52,36.52,36.46,36.48,205600.0,24.225,24.225,24.1852,24.1985,205600.0
2012-06-04 09:50:00,36.48,36.52,36.47,36.5,234600.0,24.1985,24.225,24.1919,24.2118,234600.0
2012-06-04 09:55:00,36.5,36.58,36.48,36.56,154800.0,24.2118,24.2648,24.1985,24.2516,154800.0
2012-06-04 10:00:00,36.55,36.59,36.52,36.57,225400.0,24.2449,24.2715,24.225,24.2582,225400.0
2012-06-04 10:05:00,36.57,36.61,36.54,36.6,189000.0,24.2582,24.2847,24.2383,24.2781,189000.0
2012-06-04 10:10:00,36.61,36.69,36.6,36.66,226200.0,24.2847,24.3378,24.2781,24.3179,226200.0
2012-06-04 10:15:00,36.66,36.69,36.64,36.68,322800.0,24.3179,24.3378,24.3046,24.3312,322800.0
2012-06-04 10:20:00,36.68,36.7,36.68,36.69,132600.0,24.3312,24.3444,24.3312,24.3378,132600.0
2012-06-04 10:25:00,36.69,36.73,36.67,36.68,154800.0,24.3378,24.3643,24.3245,24.3312,154800.0
2012-06-04 10:30:00,36.67,36.68,36.64,36.66,106000.0,24.3245,24.3312,24.3046,24.3179,106000.0
2012-06-04 10:35:00,36.66,36.7,36.65,36.69,152600.0,24.3179,24.3444,24.3113,24.3378,152600.0
2012-06-04 10:40:00,36.69,36.76,36.69,36.72,157200.0,24.3378,24.3842,24.3378,24.3577,157200.0
2012-06-04 10:45:00,36.72,36.72,36.68,36.71,105800.0,24.3577,24.3577,24.3312,24.3511,105800.0
2012-06-04 10:50:00,36.71,36.76,36.71,36.75,109200.0,24.3511,24.3842,24.3511,24.3776,109200.0
2012-06-04 10:55:00,36.75,36.79,36.74,36.76,87600.0,24.3776,24.4041,24.371,24.3842,87600.0
2012-06-04 11:00:00,36.76,36.77,36.74,36.75,77200.0,24.3842,24.3909,24.371,24.3776,77200.0
2012-06-04 11:05:00,36.74,36.76,36.72,36.73,117200.0,24.371,24.3842,24.3577,24.3643,117200.0
2012-06-04 11:10:00,36.73,36.74,36.69,36.7,92000.0,24.3643,24.371,24.3378,24.3444,92000.0
2012-06-04 11:15:00,36.7,36.71,36.67,36.67,96800.0,24.3444,24.3511,24.3245,24.3245,96800.0
2012-06-04 11:20:00,36.67,36.72,36.67,36.72,90600.0,24.3245,24.3577,24.3245,24.3577,90600.0
2012-06-04 11:25:00,36.72,36.73,36.7,36.7,93400.0,24.3577,24.3643,24.3444,24.3444,93400.0
2012-06-04 11:30:00,36.7,36.73,36.7,36.72,69400.0,24.3444,24.3643,24.3444,24.3577,69400.0
2012-06-04 11:35:00,36.72,36.72,36.67,36.67,108200.0,24.3577,24.3577,24.3245,24.3245,108200.0
2012-06-04 11:40:00,36.67,36.7,36.67,36.67,96800.0,24.3245,24.3444,24.3245,24.3245,96800.0
2012-06-04 11:45:00,36.67,36.73,36.67,36.71,89000.0,24.3245,24.3643,24.3245,24.3511,89000.0
2012-06-04 11:50:00,36.71,36.72,36.69,36.71,74000.0,24.3511,24.3577,24.3378,24.3511,74000.0
2012-06-04 11:55:00,36.71,36.73,36.7,36.72,62400.0,24.3511,24.3643,24.3444,24.3577,62400.0
2012-06-04 12:00:00,36.72,36.74,36.71,36.71,47200.0,24.3577,24.371,24.3511,24.3511,47200.0
2012-06-04 12:05:00,36.71,36.72,36.7,36.71,57800.0,24.3511,24.3577,24.3444,24.3511,57800.0
2012-06-04 12:10:00,36.71,36.71,36.63,36.65,115200.0,24.3511,24.3511,24.298,24.3113,115200.0
2012-06-04 12:15:00,36.64,36.66,36.63,36.64,46400.0,24.3046,24.3179,24.298,24.3046,46400.0
2012-06-04 12:20:00,36.65,36.66,36.6,36.62,87200.0,24.3113,24.3179,24.2781,24.2914,87200.0
2012-06-04 12:25:00,36.62,36.63,36.58,36.59,71800.0,24.2914,24.298,24.2648,24.2715,71800.0
2012-06-04 12:30:00,36.59,36.6,36.56,36.59,92200.0,24.2715,24.2781,24.2516,24.2715,92200.0
2012-06-04 12:35:00,36.59,36.61,36.58,36.6,67200.0,24.2715,24.2847,24.2648,24.2781,67200.0
2012-06-04 12:40:00,36.6,36.63,36.6,36.62,38000.0,24.2781,24.298,24.2781,24.2914,38000.0
2012-06-04 12:45:00,36.62,36.63,36.62,36.63,56800.0,24.2914,24.298,24.2914,24.298,56800.0
2012-06-04 12:50:00,36.62,36.63,36.61,36.63,68000.0,24.2914,24.298,24.2847,24.298,68000.0
2012-06-04 12:55:00,36.62,36.63,36.61,36.61,59200.0,24.2914,24.298,24.2847,24.2847,59200.0
2012-06-04 13:00:00,36.61,36.66,36.61,36.65,77600.0,24.2847,24.3179,24.2847,24.3113,77600.0
2012-06-04 13:05:00,36.65,36.66,36.62,36.62,135000.0,24.3113,24.3179,24.2914,24.2914,135000.0
2012-06-04 13:10:00,36.62,36.63,36.62,36.63,51000.0,24.2914,24.298,24.2914,24.298,51000.0
2012-06-04 13:15:00,36.63,36.65,36.63,36.63,109200.0,24.298,24.3113,24.298,24.298,109200.0
2012-06-04 13:20:00,36.63,36.63,36.61,36.62,76800.0,24.298,24.298,24.2847,24.2914,76800.0
2012-06-04 13:25:00,36.62,36.63,36.61,36.63,75000.0,24.2914,24.298,24.2847,24.298,75000.0
2012-06-04 13:30:00,36.62,36.65,36.61,36.64,90200.0,24.2914,24.3113,24.2847,24.3046,90200.0
2012-06-04 13:35:00,36.63,36.71,36.63,36.69,130000.0,24.298,24.3511,24.298,24.3378,130000.0
2012-06-04 13:40:00,36.69,36.7,36.66,36.67,57200.0,24.3378,24.3444,24.3179,24.3245,57200.0
2012-06-04 13:45:00,36.67,36.67,36.64,36.64,72000.0,24.3245,24.3245,24.3046,24.3046,72000.0
2012-06-04 13:50:00,36.65,36.68,36.64,36.67,140400.0,24.3113,24.3312,24.3046,24.3245,140400.0
2012-06-04 13:55:00,36.67,36.7,36.63,36.69,132800.0,24.3245,24.3444,24.298,24.3378,132800.0
2012-06-04 14:00:00,36.69,36.69,36.65,36.68,49200.0,24.3378,24.3378,24.3113,24.3312,49200.0
2012-06-04 14:05:00,36.68,36.68,36.64,36.65,62800.0,24.3312,24.3312,24.3046,24.3113,62800.0
2012-06-04 14:10:00,36.65,36.66,36.63,36.64,102200.0,24.3113,24.3179,24.298,24.3046,102200.0
2012-06-04 14:15:00,36.63,36.71,36.63,36.7,106200.0,24.298,24.3511,24.298,24.3444,106200.0
2012-06-04 14:20:00,36.7,36.73,36.69,36.71,131400.0,24.3444,24.3643,24.3378,24.3511,131400.0
2012-06-04 14:25:00,36.71,36.77,36.71,36.77,109800.0,24.3511,24.3909,24.3511,24.3909,109800.0
2012-06-04 14:30:00,36.77,36.8,36.74,36.8,138600.0,24.3909,24.4108,24.371,24.4108,138600.0
2012-06-04 14:35:00,36.8,36.85,36.8,36.81,203600.0,24.4108,24.4439,24.4108,24.4174,203600.0
2012-06-04 14:40:00,36.81,36.82,36.77,36.81,118200.0,24.4174,24.424,24.3909,24.4174,118200.0
2012-06-04 14:45:00,36.81,36.81,36.77,36.77,71400.0,24.4174,24.4174,24.3909,24.3909,71400.0
2012-06-04 14:50:00,36.77,36.78,36.76,36.78,76800.0,24.3909,24.3975,24.3842,24.3975,76800.0
2012-06-04 14:55:00,36.78,36.79,36.76,36.76,147000.0,24.3975,24.4041,24.3842,24.3842,147000.0
2012-06-04 15:00:00,36.76,36.78,36.76,36.77,91400.0,24.3842,24.3975,24.3842,24.3909,91400.0
2012-06-04 15:05:00,36.77,36.78,36.76,36.76,103400.0,24.3909,24.3975,24.3842,24.3842,103400.0
2012-06-04 15:10:00,36.76,36.77,36.73,36.74,297200.0,24.3842,24.3909,24.3643,24.371,297200.0
2012-06-04 15:15:00,36.74,36.76,36.72,36.75,165600.0,24.371,24.3842,24.3577,24.3776,165600.0
2012-06-04 15:20:00,36.75,36.75,36.73,36.75,198800.0,24.3776,24.3776,24.3643,24.3776,198800.0
2012-06-04 15:25:00,36.74,36.77,36.73,36.76,176000.0,24.371,24.3909,24.3643,24.3842,176000.0
2012-06-04 15:30:00,36.76,36.76,36.7,36.72,168600.0,24.3842,24.3842,24.3444,24.3577,168600.0
2012-06-04 15:35:00,36.72,36.74,36.71,36.74,204800.0,24.3577,24.371,24.3511,24.371,204800.0
2012-06-04 15:40:00,36.74,36.78,36.74,36.78,279800.0,24.371,24.3975,24.371,24.3975,279800.0
2012-06-04 15:45:00,36.78,36.81,36.78,36.8,308800.0,24.3975,24.4174,24.3975,24.4108,308800.0
2012-06-04 15:50:00,36.8,36.85,36.8,36.82,216200.0,24.4108,24.4439,24.4108,24.424,216200.0
2012-06-04 15:55:00,36.82,36.87,36.82,36.82,791600.0,24.424,24.4572,24.424,24.424,791600.0
2012-06-05 09:30:00,36.67,36.73,36.6,36.68,369200.0,24.3245,24.3643,24.2781,24.3312,369200.0
2012-06-05 09:35:00,36.69,36.74,36.67,36.74,157000.0,24.3378,24.371,24.3245,24.371,157000.0
2012-06-05 09:40:00,36.74,36.77,36.7,36.76,204400.0,24.371,24.3909,24.3444,24.3842,204400.0
2012-06-05 09:45:00,36.76,36.82,36.76,36.77,204000.0,24.3842,24.424,24.3842,24.3909,204000.0
2012-06-05 09:50:00,36.77,36.77,36.7,36.71,158600.0,24.3909,24.3909,24.3444,24.3511,158600.0
2012-06-05 09:55:00,36.72,36.74,36.7,36.74,114800.0,24.3577,24.371,24.3444,24.371,114800.0
2012-06-05 10:00:00,36.74,36.83,36.72,36.76,292200.0,24.371,24.4307,24.3577,24.3842,292200.0
2012-06-05 10:05:00,36.76,36.79,36.74,36.76,250800.0,24.3842,24.4041,24.371,24.3842,250800.0
2012-06-05 10:10:00,36.76,36.76,36.69,36.69,181800.0,24.3842,24.3842,24.3378,24.3378,181800.0
2012-06-05 10:15:00,36.69,36.71,36.63,36.63,134400.0,24.3378,24.3511,24.298,24.298,134400.0
2012-06-05 10:20:00,36.64,36.65,36.61,36.65,153600.0,24.3046,24.3113,24.2847,24.3113,153600.0
2012-06-05 10:25:00,36.65,36.68,36.58,36.59,147600.0,24.3113,24.3312,24.2648,24.2715,147600.0
2012-06-05 10:30:00,36.59,36.6,36.52,36.59,230200.0,24.2715,24.2781,24.225,24.2715,230200.0
2012-06-05 10:35:00,36.59,36.63,36.58,36.62,102800.0,24.2715,24.298,24.2648,24.2914,102800.0
2012-06-05 10:40:00,36.62,36.64,36.6,36.63,92400.0,24.2914,24.3046,24.2781,24.298,92400.0
2012-06-05 10:45:00,36.63,36.63,36.6,36.62,105000.0,24.298,24.298,24.2781,24.2914,105000.0
2012-06-05 10:50:00,36.61,36.63,36.58,36.63,101400.0,24.2847,24.298,24.2648,24.298,101400.0
2012-06-05 10:55:00,36.63,36.65,36.59,36.63,99400.0,24.298,24.3113,24.2715,24.298,99400.0
2012-06-05 11:00:00,36.63,36.66,36.62,36.65,120400.0,24.298,24.3179,24.2914,24.3113,120400.0
2012-06-05 11:05:00,36.65,36.66,36.63,36.64,68400.0,24.3113,24.3179,24.298,24.3046,68400.0
2012-06-05 11:10:00,36.64,36.68,36.63,36.66,62200.0,24.3046,24.3312,24.298,24.3179,62200.0
2012-06-05 11:15:00,36.67,36.67,36.63,36.63,178400.0,24.3245,24.3245,24.298,24.298,178400.0
2012-06-05 11:20:00,36.63,36.67,36.63,36.65,93800.0,24.298,24.3245,24.298,24.3113,93800.0
2012-06-05 11:25:00,36.65,36.69,36.63,36.64,43600.0,24.3113,24.3378,24.298,24.3046,43600.0
2012-06-05 11:30:00,36.64,36.67,36.6,36.66,88200.0,24.3046,24.3245,24.2781,24.3179,88200.0
2012-06-05 11:35:00,36.66,36.69,36.6,36.61,95600.0,24.3179,24.3378,24.2781,24.2847,95600.0
2012-06-05 11:40:00,36.62,36.62,36.56,36.57,109400.0,24.2914,24.2914,24.2516,24.2582,109400.0
2012-06-05 11:45:00,36.57,36.61,36.57,36.59,90600.0,24.2582,24.2847,24.2582,24.2715,90600.0
2012-06-05 11:50:00,36.59,36.63,36.58,36.58,58600.0,24.2715,24.298,24.2648,24.2648,58600.0
2012-06-05 11:55:00,36.59,36.6,36.58,36.6,51000.0,24.2715,24.2781,24.2648,24.2781,51000.0
2012-06-05 12:00:00,36.6,36.6,36.58,36.59,116000.0,24.2781,24.2781,24.2648,24.2715,116000.0
2012-06-05 12:05:00,36.59,36.62,36.59,36.62,165800.0,24.2715,24.2914,24.2715,24.2914,165800.0
2012-06-05 12:10:00,36.62,36.65,36.61,36.65,136200.0,24.2914,24.3113,24.2847,24.3113,136200.0
2012-06-05 12:15:00,36.63,36.64,36.59,36.61,67800.0,24.298,24.3046,24.2715,24.2847,67800.0
2012-06-05 12:20:00,36.62,36.63,36.59,36.62,84000.0,24.2914,24.298,24.2715,24.2914,84000.0
2012-06-05 12:25:00,36.62,36.66,36.62,36.64,77200.0,24.2914,24.3179,24.2914,24.3046,77200.0
2012-06-05 12:30:00,36.64,36.72,36.64,36.71,280600.0,24.3046,24.3577,24.3046,24.3511,280600.0
2012-06-05 12:35:00,36.72,36.72,36.66,36.66,70600.0,24.3577,24.3577,24.3179,24.3179,70600.0
2012-06-05 12:40:00,36.66,36.67,36.66,36.67,58400.0,24.3179,24.3245,24.3179,24.3245,58400.0
2012-06-05 12:45:00,36.67,36.67,36.63,36.63,86000.0,24.3245,24.3245,24.298,24.298,86000.0
2012-06-05 12:50:00,36.64,36.68,36.63,36.65,75200.0,24.3046,24.3312,24.298,24.3113,75200.0
2012-06-05 12:55:00,36.65,36.7,36.65,36.69,67200.0,24.3113,24.3444,24.3113,24.3378,67200.0
2012-06-05 13:00:00,36.68,36.68,36.65,36.66,40800.0,24.3312,24.3312,24.3113,24.3179,40800.0
2012-06-05 13:05:00,36.66,36.68,36.66,36.66,45800.0,24.3179,24.3312,24.3179,24.3179,45800.0
2012-06-05 13:10:00,36.66,36.68,36.66,36.68,43200.0,24.3179,24.3312,24.3179,24.3312,43200.0
2012-06-05 13:15:00,36.67,36.69,36.65,36.66,57200.0,24.3245,24.3378,24.3113,24.3179,57200.0
2012-06-05 13:20:00,36.66,36.73,36.66,36.73,102400.0,24.3179,24.3643,24.3179,24.3643,102400.0
2012-06-05 13:25:00,36.72,36.74,36.72,36.73,72000.0,24.3577,24.371,24.3577,24.3643,72000.0
2012-06-05 13:30:00,36.72,36.75,36.7,36.74,160800.0,24.3577,24.3776,24.3444,24.371,160800.0
2012-06-05 13:35:00,36.74,36.74,36.73,36.74,67600.0,24.371,24.371,24.3643,24.371,67600.0
2012-06-05 13:40:00,36.74,36.76,36.71,36.74,142600.0,24.371,24.3842,24.3511,24.371,142600.0
2012-06-05 13:45:00,36.74,36.77,36.74,36.77,82200.0,24.371,24.3909,24.371,24.3909,82200.0
2012-06-05 13:50:00,36.77,36.79,36.75,36.75,117800.0,24.3909,24.4041,24.3776,24.3776,117800.0
2012-06-05 13:55:00,36.75,36.76,36.74,36.74,40800.0,24.3776,24.3842,24.371,24.371,40800.0
2012-06-05 14:00:00,36.74,36.74,36.7,36.7,82200.0,24.371,24.371,24.3444,24.3444,82200.0
2012-06-05 14:05:00,36.7,36.74,36.7,36.72,132600.0,24.3444,24.371,24.3444,24.3577,132600.0
2012-06-05 14:10:00,36.72,36.72,36.69,36.7,93200.0,24.3577,24.3577,24.3378,24.3444,93200.0
2012-06-05 14:15:00,36.7,36.71,36.68,36.69,122600.0,24.3444,24.3511,24.3312,24.3378,122600.0
2012-06-05 14:20:00,36.69,36.69,36.66,36.66,112000.0,24.3378,24.3378,24.3179,24.3179,112000.0
2012-06-05 14:25:00,36.66,36.68,36.65,36.67,70600.0,24.3179,24.3312,24.3113,24.3245,70600.0
2012-06-05 14:30:00,36.66,36.7,36.66,36.7,77800.0,24.3179,24.3444,24.3179,24.3444,77800.0
2012-06-05 14:35:00,36.7,36.7,36.67,36.68,85800.0,24.3444,24.3444,24.3245,24.3312,85800.0
2012-06-05 14:40:00,36.68,36.71,36.68,36.68,70800.0,24.3312,24.3511,24.3312,24.3312,70800.0
2012-06-05 14:45:00,36.68,36.69,36.66,36.67,70200.0,24.3312,24.3378,24.3179,24.3245,70200.0
2012-06-05 14:50:00,36.67,36.68,36.67,36.67,55400.0,24.3245,24.3312,24.3245,24.3245,55400.0
2012-06-05 14:55:00,36.68,36.68,36.66,36.66,113800.0,24.3312,24.3312,24.3179,24.3179,113800.0
2012-06-05 15:00:00,36.67,36.7,36.67,36.69,159200.0,24.3245,24.3444,24.3245,24.3378,159200.0
2012-06-05 15:05:00,36.69,36.69,36.65,36.66,88200.0,24.3378,24.3378,24.3113,24.3179,88200.0
2012-06-05 15:10:00,36.65,36.68,36.63,36.64,116800.0,24.3113,24.3312,24.298,24.3046,116800.0
2012-06-05 15:15:00,36.63,36.68,36.63,36.68,112000.0,24.298,24.3312,24.298,24.3312,112000.0
2012-06-05 15:20:00,36.68,36.68,36.67,36.68,95400.0,24.3312,24.3312,24.3245,24.3312,95400.0
2012-06-05 15:25:00,36.68,36.69,36.65,36.66,168200.0,24.3312,24.3378,24.3113,24.3179,168200.0
2012-06-05 15:30:00,36.66,36.67,36.65,36.66,164600.0,24.3179,24.3245,24.3113,24.3179,164600.0
2012-06-05 15:35:00,36.66,36.7,36.66,36.69,110400.0,24.3179,24.3444,24.3179,24.3378,110400.0
2012-06-05 15:40:00,36.69,36.7,36.66,36.66,235200.0,24.3378,24.3444,24.3179,24.3179,235200.0
2012-06-05 15:45:00,36.66,36.66,36.62,36.65,393200.0,24.3179,24.3179,24.2914,24.3113,393200.0
2012-06-05 15:50:00,36.65,36.65,36.63,36.65,388600.0,24.3113,24.3113,24.298,24.3113,388600.0
2012-06-05 15:55:00,36.65,36.66,36.62,36.63,773400.0,24.3113,24.3179,24.2914,24.298,773400.0
2012-06-06 09:30:00,36.7,36.76,36.67,36.7,453200.0,24.3444,24.3842,24.3245,24.3444,453200.0
2012-06-06 09:35:00,36.7,36.83,36.65,36.83,307800.0,24.3444,24.4307,24.3113,24.4307,307800.0
2012-06-06 09:40:00,36.83,36.93,36.83,36.92,160000.0,24.4307,24.497,24.4307,24.4904,160000.0
2012-06-06 09:45:00,36.92,36.98,36.9,36.92,226600.0,24.4904,24.5302,24.4771,24.4904,226600.0
2012-06-06 09:50:00,36.92,36.95,36.9,36.93,173400.0,24.4904,24.5103,24.4771,24.497,173400.0
2012-06-06 09:55:00,36.94,36.99,36.93,36.96,96600.0,24.5036,24.5368,24.497,24.5169,96600.0
2012-06-06 10:00:00,36.96,37.0,36.95,36.98,180800.0,24.5169,24.5434,24.5103,24.5302,180800.0
2012-06-06 10:05:00,36.98,37.05,36.98,37.04,245000.0,24.5302,24.5766,24.5302,24.57,245000.0
2012-06-06 10:10:00,37.04,37.05,37.02,37.03,113600.0,24.57,24.5766,24.5567,24.5633,113600.0
2012-06-06 10:15:00,37.02,37.04,36.99,37.01,179400.0,24.5567,24.57,24.5368,24.5501,179400.0
2012-06-06 10:20:00,37.02,37.02,36.94,36.98,166200.0,24.5567,24.5567,24.5036,24.5302,166200.0
2012-06-06 10:25:00,36.98,36.99,36.95,36.95,119800.0,24.5302,24.5368,24.5103,24.5103,119800.0
2012-06-06 10:30:00,36.95,36.99,36.95,36.98,205800.0,24.5103,24.5368,24.5103,24.5302,205800.0
2012-06-06 10:35:00,36.98,36.99,36.96,36.97,116200.0,24.5302,24.5368,24.5169,24.5235,116200.0
2012-06-06 10:40:00,36.97,37.02,36.97,36.99,104600.0,24.5235,24.5567,24.5235,24.5368,104600.0
2012-06-06 10:45:00,36.99,37.02,36.98,37.01,96800.0,24.5368,24.5567,24.5302,24.5501,96800.0
2012-06-06 10:50:00,37.02,37.02,36.99,36.99,57600.0,24.5567,24.5567,24.5368,24.5368,57600.0
2012-06-06 10:55:00,37.0,37.02,36.99,37.0,70600.0,24.5434,24.5567,24.5368,24.5434,70600.0
2012-06-06 11:00:00,36.99,37.0,36.97,36.97,96000.0,24.5368,24.5434,24.5235,24.5235,96000.0
2012-06-06 11:05:00,36.97,36.99,36.95,36.99,104800.0,24.5235,24.5368,24.5103,24.5368,104800.0
2012-06-06 11:10:00,36.98,36.99,36.95,36.98,117200.0,24.5302,24.5368,24.5103,24.5302,117200.0
2012-06-06 11:15:00,36.99,36.99,36.96,36.96,95600.0,24.5368,24.5368,24.5169,24.5169,95600.0
2012-06-06 11:20:00,36.96,37.01,36.96,36.98,102400.0,24.5169,24.5501,24.5169,24.5302,102400.0
2012-06-06 11:25:00,36.99,37.0,36.97,36.98,144400.0,24.5368,24.5434,24.5235,24.5302,144400.0
2012-06-06 11:30:00,36.98,36.99,36.95,36.97,107000.0,24.5302,24.5368,24.5103,24.5235,107000.0
2012-06-06 11:35:00,36.97,36.99,36.96,36.98,46000.0,24.5235,24.5368,24.5169,24.5302,46000.0
2012-06-06 11:40:00,36.98,36.99,36.97,36.98,44000.0,24.5302,24.5368,24.5235,24.5302,44000.0
2012-06-06 11:45:00,36.98,37.01,36.98,37.0,237800.0,24.5302,24.5501,24.5302,24.5434,237800.0
2012-06-06 11:50:00,37.0,37.01,36.96,36.96,103200.0,24.5434,24.5501,24.5169,24.5169,103200.0
2012-06-06 11:55:00,36.96,36.97,36.96,36.97,60400.0,24.5169,24.5235,24.5169,24.5235,60400.0
2012-06-06 12:00:00,36.96,36.99,36.96,36.98,73200.0,24.5169,24.5368,24.5169,24.5302,73200.0
2012-06-06 12:05:00,36.98,37.0,36.98,37.0,34800.0,24.5302,24.5434,24.5302,24.5434,34800.0
2012-06-06 12:10:00,36.99,37.02,36.99,37.02,45600.0,24.5368,24.5567,24.5368,24.5567,45600.0
2012-06-06 12:15:00,37.02,37.02,37.01,37.02,63200.0,24.5567,24.5567,24.5501,24.5567,63200.0
2012-06-06 12:20:00,37.02,37.05,37.02,37.04,93800.0,24.5567,24.5766,24.5567,24.57,93800.0
2012-06-06 12:25:00,37.03,37.07,37.02,37.07,144400.0,24.5633,24.5899,24.5567,24.5899,144400.0
2012-06-06 12:30:00,37.07,37.09,37.06,37.09,91600.0,24.5899,24.6031,24.5832,24.6031,91600.0
2012-06-06 12:35:00,37.09,37.1,37.08,37.09,108800.0,24.6031,24.6098,24.5965,24.6031,108800.0
2012-06-06 12:40:00,37.08,37.12,37.07,37.1,92400.0,24.5965,24.623,24.5899,24.6098,92400.0
2012-06-06 12:45:00,37.1,37.1,37.09,37.1,55400.0,24.6098,24.6098,24.6031,24.6098,55400.0
2012-06-06 12:50:00,37.1,37.1,37.09,37.1,77800.0,24.6098,24.6098,24.6031,24.6098,77800.0
2012-06-06 12:55:00,37.1,37.11,37.1,37.1,56400.0,24.6098,24.6164,24.6098,24.6098,56400.0
2012-06-06 13:00:00,37.1,37.12,37.1,37.11,89800.0,24.6098,24.623,24.6098,24.6164,89800.0
2012-06-06 13:05:00,37.11,37.13,37.1,37.12,32200.0,24.6164,24.6297,24.6098,24.623,32200.0
2012-06-06 13:10:00,37.12,37.13,37.12,37.12,39600.0,24.623,24.6297,24.623,24.623,39600.0
2012-06-06 13:15:00,37.12,37.13,37.1,37.13,45200.0,24.623,24.6297,24.6098,24.6297,45200.0
2012-06-06 13:20:00,37.13,37.15,37.13,37.13,76000.0,24.6297,24.6429,24.6297,24.6297,76000.0
2012-06-06 13:25:00,37.13,37.14,37.12,37.13,107600.0,24.6297,24.6363,24.623,24.6297,107600.0
2012-06-06 13:30:00,37.13,37.15,37.13,37.13,43400.0,24.6297,24.6429,24.6297,24.6297,43400.0
2012-06-06 13:35:00,37.13,37.15,37.12,37.13,81800.0,24.6297,24.6429,24.623,24.6297,81800.0
2012-06-06 13:40:00,37.13,37.14,37.12,37.13,88400.0,24.6297,24.6363,24.623,24.6297,88400.0
2012-06-06 13:45:00,37.13,37.14,37.12,37.12,82600.0,24.6297,24.6363,24.623,24.623,82600.0
2012-06-06 13:50:00,37.12,37.15,37.11,37.13,90000.0,24.623,24.6429,24.6164,24.6297,90000.0
2012-06-06 13:55:00,37.13,37.14,37.13,37.13,81400.0,24.6297,24.6363,24.6297,24.6297,81400.0
2012-06-06 14:00:00,37.13,37.17,37.12,37.13,135600.0,24.6297,24.6562,24.623,24.6297,135600.0
2012-06-06 14:05:00,37.12,37.13,37.11,37.12,110400.0,24.623,24.6297,24.6164,24.623,110400.0
2012-06-06 14:10:00,37.12,37.12,37.08,37.09,186400.0,24.623,24.623,24.5965,24.6031,186400.0
2012-06-06 14:15:00,37.08,37.13,37.08,37.12,143600.0,24.5965,24.6297,24.5965,24.623,143600.0
2012-06-06 14:20:00,37.12,37.12,37.1,37.1,81400.0,24.623,24.623,24.6098,24.6098,81400.0
2012-06-06 14:25:00,37.1,37.13,37.09,37.13,150800.0,24.6098,24.6297,24.6031,24.6297,150800.0
2012-06-06 14:30:00,37.13,37.16,37.13,37.16,72200.0,24.6297,24.6496,24.6297,24.6496,72200.0
2012-06-06 14:35:00,37.15,37.18,37.15,37.17,110000.0,24.6429,24.6628,24.6429,24.6562,110000.0
2012-06-06 14:40:00,37.17,37.17,37.15,37.16,105400.0,24.6562,24.6562,24.6429,24.6496,105400.0
2012-06-06 14:45:00,37.16,37.19,37.16,37.19,104200.0,24.6496,24.6695,24.6496,24.6695,104200.0
2012-06-06 14:50:00,37.19,37.2,37.18,37.19,99600.0,24.6695,24.6761,24.6628,24.6695,99600.0
2012-06-06 14:55:00,37.19,37.22,37.19,37.2,119400.0,24.6695,24.6894,24.6695,24.6761,119400.0
2012-06-06 15:00:00,37.2,37.2,37.16,37.17,124000.0,24.6761,24.6761,24.6496,24.6562,124000.0
2012-06-06 15:05:00,37.17,37.19,37.15,37.16,92000.0,24.6562,24.6695,24.6429,24.6496,92000.0
2012-06-06 15:10:00,37.17,37.18,37.14,37.15,160600.0,24.6562,24.6628,24.6363,24.6429,160600.0
2012-06-06 15:15:00,37.15,37.15,37.1,37.1,80800.0,24.6429,24.6429,24.6098,24.6098,80800.0
2012-06-06 15:20:00,37.1,37.13,37.09,37.12,115800.0,24.6098,24.6297,24.6031,24.623,115800.0
2012-06-06 15:25:00,37.12,37.14,37.1,37.1,131000.0,24.623,24.6363,24.6098,24.6098,131000.0
2012-06-06 15:30:00,37.1,37.12,37.1,37.12,175800.0,24.6098,24.623,24.6098,24.623,175800.0
2012-06-06 15:35:00,37.12,37.15,37.11,37.12,255800.0,24.623,24.6429,24.6164,24.623,255800.0
2012-06-06 15:40:00,37.11,37.15,37.1,37.15,199800.0,24.6164,24.6429,24.6098,24.6429,199800.0
2012-06-06 15:45:00,37.14,37.21,37.13,37.21,351800.0,24.6363,24.6827,24.6297,24.6827,351800.0
2012-06-06 15:50:00,37.2,37.29,37.18,37.29,592200.0,24.6761,24.7358,24.6628,24.7358,592200.0
2012-06-06 15:55:00,37.29,37.3,37.21,37.29,952200.0,24.7358,24.7424,24.6827,24.7358,952200.0
2012-06-07 09:30:00,37.49,37.53,37.29,37.33,540000.0,24.8685,24.895,24.7358,24.7623,540000.0
2012-06-07 09:35:00,37.33,37.33,37.24,37.25,421200.0,24.7623,24.7623,24.7026,24.7093,421200.0
2012-06-07 09:40:00,37.24,37.26,37.19,37.24,230600.0,24.7026,24.7159,24.6695,24.7026,230600.0
2012-06-07 09:45:00,37.23,37.26,37.18,37.21,188600.0,24.696,24.7159,24.6628,24.6827,188600.0
2012-06-07 09:50:00,37.21,37.24,37.2,37.23,173800.0,24.6827,24.7026,24.6761,24.696,173800.0
2012-06-07 09:55:00,37.23,37.27,37.22,37.22,232600.0,24.696,24.7225,24.6894,24.6894,232600.0
2012-06-07 10:00:00,37.22,37.24,37.17,37.21,263000.0,24.6894,24.7026,24.6562,24.6827,263000.0
2012-06-07 10:05:00,37.21,37.24,37.18,37.2,211000.0,24.6827,24.7026,24.6628,24.6761,211000.0
2012-06-07 10:10:00,37.2,37.22,37.18,37.22,162800.0,24.6761,24.6894,24.6628,24.6894,162800.0
2012-06-07 10:15:00,37.21,37.23,37.18,37.19,175200.0,24.6827,24.696,24.6628,24.6695,175200.0
2012-06-07 10:20:00,37.19,37.26,37.18,37.25,192600.0,24.6695,24.7159,24.6628,24.7093,192600.0
2012-06-07 10:25:00,37.25,37.26,37.23,37.24,220400.0,24.7093,24.7159,24.696,24.7026,220400.0
2012-06-07 10:30:00,37.24,37.26,37.22,37.23,184000.0,24.7026,24.7159,24.6894,24.696,184000.0
2012-06-07 10:35:00,37.22,37.23,37.17,37.18,198200.0,24.6894,24.696,24.6562,24.6628,198200.0
2012-06-07 10:40:00,37.18,37.21,37.15,37.19,195400.0,24.6628,24.6827,24.6429,24.6695,195400.0
2012-06-07 10:45:00,37.19,37.23,37.19,37.23,198000.0,24.6695,24.696,24.6695,24.696,198000.0
2012-06-07 10:50:00,37.22,37.27,37.21,37.27,152200.0,24.6894,24.7225,24.6827,24.7225,152200.0
2012-06-07 10:55:00,37.27,37.29,37.26,37.27,137200.0,24.7225,24.7358,24.7159,24.7225,137200.0
2012-06-07 11:00:00,37.27,37.3,37.26,37.29,111400.0,24.7225,24.7424,24.7159,24.7358,111400.0
2012-06-07 11:05:00,37.28,37.29,37.24,37.25,150200.0,24.7292,24.7358,24.7026,24.7093,150200.0
2012-06-07 11:10:00,37.25,37.27,37.24,37.24,93800.0,24.7093,24.7225,24.7026,24.7026,93800.0
2012-06-07 11:15:00,37.25,37.27,37.24,37.27,85000.0,24.7093,24.7225,24.7026,24.7225,85000.0
2012-06-07 11:20:00,37.26,37.27,37.24,37.25,137200.0,24.7159,24.7225,24.7026,24.7093,137200.0
2012-06-07 11:25:00,37.25,37.25,37.22,37.23,99800.0,24.7093,24.7093,24.6894,24.696,99800.0
2012-06-07 11:30:00,37.23,37.23,37.2,37.21,106000.0,24.696,24.696,24.6761,24.6827,106000.0
2012-06-07 11:35:00,37.22,37.24,37.21,37.24,67400.0,24.6894,24.7026,24.6827,24.7026,67400.0
2012-06-07 11:40:00,37.24,37.25,37.23,37.23,73600.0,24.7026,24.7093,24.696,24.696,73600.0
2012-06-07 11:45:00,37.23,37.26,37.22,37.26,99600.0,24.696,24.7159,24.6894,24.7159,99600.0
2012-06-07 11:50:00,37.26,37.27,37.22,37.22,136000.0,24.7159,24.7225,24.6894,24.6894,136000.0
2012-06-07 11:55:00,37.22,37.22,37.19,37.19,114600.0,24.6894,24.6894,24.6695,24.6695,114600.0
2012-06-07 12:00:00,37.18,37.19,37.17,37.18,105800.0,24.6628,24.6695,24.6562,24.6628,105800.0
2012-06-07 12:05:00,37.18,37.19,37.17,37.17,106000.0,24.6628,24.6695,24.6562,24.6562,106000.0
2012-06-07 12:10:00,37.18,37.21,37.17,37.21,244200.0,24.6628,24.6827,24.6562,24.6827,244200.0
2012-06-07 12:15:00,37.22,37.26,37.21,37.22,132200.0,24.6894,24.7159,24.6827,24.6894,132200.0
2012-06-07 12:20:00,37.22,37.23,37.19,37.2,241000.0,24.6894,24.696,24.6695,24.6761,241000.0
2012-06-07 12:25:00,37.2,37.21,37.18,37.2,88600.0,24.6761,24.6827,24.6628,24.6761,88600.0
2012-06-07 12:30:00,37.2,37.2,37.16,37.17,113800.0,24.6761,24.6761,24.6496,24.6562,113800.0
2012-06-07 12:35:00,37.17,37.18,37.16,37.17,108000.0,24.6562,24.6628,24.6496,24.6562,108000.0
2012-06-07 12:40:00,37.17,37.18,37.14,37.15,166200.0,24.6562,24.6628,24.6363,24.6429,166200.0
2012-06-07 12:45:00,37.15,37.18,37.13,37.17,122200.0,24.6429,24.6628,24.6297,24.6562,122200.0
2012-06-07 12:50:00,37.17,37.18,37.17,37.17,71800.0,24.6562,24.6628,24.6562,24.6562,71800.0
2012-06-07 12:55:00,37.17,37.17,37.13,37.15,140800.0,24.6562,24.6562,24.6297,24.6429,140800.0
2012-06-07 13:00:00,37.15,37.16,37.14,37.15,72200.0,24.6429,24.6496,24.6363,24.6429,72200.0
2012-06-07 13:05:00,37.15,37.15,37.13,37.13,59000.0,24.6429,24.6429,24.6297,24.6297,59000.0
2012-06-07 13:10:00,37.13,37.13,37.11,37.13,162800.0,24.6297,24.6297,24.6164,24.6297,162800.0
2012-06-07 13:15:00,37.13,37.18,37.13,37.16,134800.0,24.6297,24.6628,24.6297,24.6496,134800.0
2012-06-07 13:20:00,37.16,37.18,37.16,37.18,92600.0,24.6496,24.6628,24.6496,24.6628,92600.0
2012-06-07 13:25:00,37.18,37.18,37.17,37.17,75800.0,24.6628,24.6628,24.6562,24.6562,75800.0
2012-06-07 13:30:00,37.17,37.18,37.16,37.17,86200.0,24.6562,24.6628,24.6496,24.6562,86200.0
2012-06-07 13:35:00,37.16,37.17,37.13,37.14,112000.0,24.6496,24.6562,24.6297,24.6363,112000.0
2012-06-07 13:40:00,37.14,37.17,37.13,37.15,87800.0,24.6363,24.6562,24.6297,24.6429,87800.0
2012-06-07 13:45:00,37.15,37.18,37.15,37.18,42600.0,24.6429,24.6628,24.6429,24.6628,42600.0
2012-06-07 13:50:00,37.18,37.18,37.16,37.17,62400.0,24.6628,24.6628,24.6496,24.6562,62400.0
2012-06-07 13:55:00,37.17,37.18,37.17,37.17,72200.0,24.6562,24.6628,24.6562,24.6562,72200.0
2012-06-07 14:00:00,37.17,37.17,37.13,37.17,189800.0,24.6562,24.6562,24.6297,24.6562,189800.0
2012-06-07 14:05:00,37.15,37.16,37.13,37.14,89800.0,24.6429,24.6496,24.6297,24.6363,89800.0
2012-06-07 14:10:00,37.14,37.17,37.13,37.17,95000.0,24.6363,24.6562,24.6297,24.6562,95000.0
2012-06-07 14:15:00,37.16,37.2,37.16,37.2,71000.0,24.6496,24.6761,24.6496,24.6761,71000.0
2012-06-07 14:20:00,37.2,37.23,37.2,37.22,94200.0,24.6761,24.696,24.6761,24.6894,94200.0
2012-06-07 14:25:00,37.22,37.23,37.21,37.23,55600.0,24.6894,24.696,24.6827,24.696,55600.0
2012-06-07 14:30:00,37.22,37.23,37.2,37.2,92000.0,24.6894,24.696,24.6761,24.6761,92000.0
2012-06-07 14:35:00,37.2,37.24,37.2,37.24,140600.0,24.6761,24.7026,24.6761,24.7026,140600.0
2012-06-07 14:40:00,37.24,37.24,37.22,37.24,76600.0,24.7026,24.7026,24.6894,24.7026,76600.0
2012-06-07 14:45:00,37.24,37.24,37.22,37.23,46600.0,24.7026,24.7026,24.6894,24.696,46600.0
2012-06-07 14:50:00,37.22,37.24,37.21,37.23,80200.0,24.6894,24.7026,24.6827,24.696,80200.0
2012-06-07 14:55:00,37.23,37.24,37.22,37.23,62600.0,24.696,24.7026,24.6894,24.696,62600.0
2012-06-07 15:00:00,37.24,37.24,37.22,37.22,109800.0,24.7026,24.7026,24.6894,24.6894,109800.0
2012-06-07 15:05:00,37.22,37.24,37.21,37.23,185000.0,24.6894,24.7026,24.6827,24.696,185000.0
2012-06-07 15:10:00,37.23,37.24,37.23,37.24,111000.0,24.696,24.7026,24.696,24.7026,111000.0
2012-06-07 15:15:00,37.24,37.24,37.2,37.2,185600.0,24.7026,24.7026,24.6761,24.6761,185600.0
2012-06-07 15:20:00,37.2,37.22,37.19,37.21,147000.0,24.6761,24.6894,24.6695,24.6827,147000.0
2012-06-07 15:25:00,37.21,37.22,37.2,37.22,87600.0,24.6827,24.6894,24.6761,24.6894,87600.0
2012-06-07 15:30:00,37.22,37.22,37.19,37.2,143000.0,24.6894,24.6894,24.6695,24.6761,143000.0
2012-06-07 15:35:00,37.2,37.21,37.17,37.18,191400.0,24.6761,24.6827,24.6562,24.6628,191400.0
2012-06-07 15:40:00,37.18,37.2,37.16,37.2,221600.0,24.6628,24.6761,24.6496,24.6761,221600.0
2012-06-07 15:45:00,37.21,37.21,37.18,37.18,281000.0,24.6827,24.6827,24.6628,24.6628,281000.0
2012-06-07 15:50:00,37.18,37.19,37.13,37.15,244200.0,24.6628,24.6695,24.6297,24.6429,244200.0
2012-06-07 15:55:00,37.15,37.2,37.15,37.16,852400.0,24.6429,24.6761,24.6429,24.6496,852400.0
2012-06-08 09:30:00,37.17,37.18,37.08,37.16,275600.0,24.6562,24.6628,24.5965,24.6496,275600.0
2012-06-08 09:35:00,37.17,37.25,37.17,37.22,137200.0,24.6562,24.7093,24.6562,24.6894,137200.0
2012-06-08 09:40:00,37.22,37.22,37.13,37.21,93400.0,24.6894,24.6894,24.6297,24.6827,93400.0
2012-06-08 09:45:00,37.21,37.27,37.18,37.27,101800.0,24.6827,24.7225,24.6628,24.7225,101800.0
2012-06-08 09:50:00,37.27,37.31,37.26,37.31,93600.0,24.7225,24.7491,24.7159,24.7491,93600.0
2012-06-08 09:55:00,37.31,37.32,37.24,37.24,95800.0,24.7491,24.7557,24.7026,24.7026,95800.0
2012-06-08 10:00:00,37.24,37.29,37.24,37.29,86400.0,24.7026,24.7358,24.7026,24.7358,86400.0
2012-06-08 10:05:00,37.29,37.33,37.27,37.31,80200.0,24.7358,24.7623,24.7225,24.7491,80200.0
2012-06-08 10:10:00,37.31,37.32,37.27,37.29,71600.0,24.7491,24.7557,24.7225,24.7358,71600.0
2012-06-08 10:15:00,37.28,37.3,37.27,37.29,45400.0,24.7292,24.7424,24.7225,24.7358,45400.0
2012-06-08 10:20:00,37.29,37.31,37.27,37.3,75200.0,24.7358,24.7491,24.7225,24.7424,75200.0
2012-06-08 10:25:00,37.31,37.37,37.3,37.35,127400.0,24.7491,24.7889,24.7424,24.7756,127400.0
2012-06-08 10:30:00,37.35,37.38,37.35,37.38,61800.0,24.7756,24.7955,24.7756,24.7955,61800.0
2012-06-08 10:35:00,37.38,37.41,37.38,37.4,92000.0,24.7955,24.8154,24.7955,24.8088,92000.0
2012-06-08 10:40:00,37.4,37.4,37.35,37.37,115000.0,24.8088,24.8088,24.7756,24.7889,115000.0
2012-06-08 10:45:00,37.37,37.41,37.35,37.4,107600.0,24.7889,24.8154,24.7756,24.8088,107600.0
2012-06-08 10:50:00,37.4,37.41,37.38,37.41,69800.0,24.8088,24.8154,24.7955,24.8154,69800.0
2012-06-08 10:55:00,37.4,37.42,37.39,37.41,81400.0,24.8088,24.822,24.8021,24.8154,81400.0
2012-06-08 11:00:00,37.42,37.42,37.35,37.35,77000.0,24.822,24.822,24.7756,24.7756,77000.0
2012-06-08 11:05:00,37.35,37.37,37.35,37.36,75600.0,24.7756,24.7889,24.7756,24.7822,75600.0
2012-06-08 11:10:00,37.36,37.38,37.35,37.37,63400.0,24.7822,24.7955,24.7756,24.7889,63400.0
2012-06-08 11:15:00,37.36,37.38,37.35,37.37,71200.0,24.7822,24.7955,24.7756,24.7889,71200.0
2012-06-08 11:20:00,37.37,37.41,37.36,37.41,35400.0,24.7889,24.8154,24.7822,24.8154,35400.0
2012-06-08 11:25:00,37.41,37.41,37.39,37.4,46200.0,24.8154,24.8154,24.8021,24.8088,46200.0
2012-06-08 11:30:00,37.4,37.44,37.39,37.42,164000.0,24.8088,24.8353,24.8021,24.822,164000.0
2012-06-08 11:35:00,37.42,37.44,37.41,37.44,56400.0,24.822,24.8353,24.8154,24.8353,56400.0
2012-06-08 11:40:00,37.44,37.44,37.42,37.42,28400.0,24.8353,24.8353,24.822,24.822,28400.0
2012-06-08 11:45:00,37.42,37.44,37.42,37.43,73600.0,24.822,24.8353,24.822,24.8287,73600.0
2012-06-08 11:50:00,37.43,37.48,37.43,37.47,250600.0,24.8287,24.8618,24.8287,24.8552,250600.0
2012-06-08 11:55:00,37.47,37.48,37.4,37.42,272000.0,24.8552,24.8618,24.8088,24.822,272000.0
2012-06-08 12:00:00,37.42,37.46,37.42,37.46,110000.0,24.822,24.8486,24.822,24.8486,110000.0
2012-06-08 12:05:00,37.46,37.49,37.46,37.48,97400.0,24.8486,24.8685,24.8486,24.8618,97400.0
2012-06-08 12:10:00,37.47,37.48,37.47,37.48,66000.0,24.8552,24.8618,24.8552,24.8618,66000.0
2012-06-08 12:15:00,37.48,37.49,37.47,37.48,61200.0,24.8618,24.8685,24.8552,24.8618,61200.0
2012-06-08 12:20:00,37.47,37.48,37.44,37.46,99400.0,24.8552,24.8618,24.8353,24.8486,99400.0
2012-06-08 12:25:00,37.46,37.47,37.45,37.46,42200.0,24.8486,24.8552,24.8419,24.8486,42200.0
2012-06-08 12:30:00,37.46,37.52,37.45,37.52,441800.0,24.8486,24.8884,24.8419,24.8884,441800.0
2012-06-08 12:35:00,37.52,37.52,37.49,37.49,124000.0,24.8884,24.8884,24.8685,24.8685,124000.0
2012-06-08 12:40:00,37.49,37.49,37.46,37.49,93600.0,24.8685,24.8685,24.8486,24.8685,93600.0
2012-06-08 12:45:00,37.49,37.51,37.48,37.49,70000.0,24.8685,24.8817,24.8618,24.8685,70000.0
2012-06-08 12:50:00,37.49,37.51,37.48,37.49,89600.0,24.8685,24.8817,24.8618,24.8685,89600.0
2012-06-08 12:55:00,37.49,37.51,37.48,37.49,67000.0,24.8685,24.8817,24.8618,24.8685,67000.0
2012-06-08 13:00:00,37.49,37.51,37.48,37.51,85800.0,24.8685,24.8817,24.8618,24.8817,85800.0
2012-06-08 13:05:00,37.5,37.53,37.49,37.52,80600.0,24.8751,24.895,24.8685,24.8884,80600.0
2012-06-08 13:10:00,37.52,37.53,37.51,37.51,49400.0,24.8884,24.895,24.8817,24.8817,49400.0
2012-06-08 13:15:00,37.51,37.51,37.47,37.47,54400.0,24.8817,24.8817,24.8552,24.8552,54400.0
2012-06-08 13:20:00,37.47,37.5,37.47,37.5,68200.0,24.8552,24.8751,24.8552,24.8751,68200.0
2012-06-08 13:25:00,37.49,37.49,37.48,37.49,48800.0,24.8685,24.8685,24.8618,24.8685,48800.0
2012-06-08 13:30:00,37.49,37.55,37.48,37.54,204400.0,24.8685,24.9083,24.8618,24.9016,204400.0
2012-06-08 13:35:00,37.54,37.57,37.53,37.56,149600.0,24.9016,24.9216,24.895,24.9149,149600.0
2012-06-08 13:40:00,37.56,37.58,37.55,37.57,124200.0,24.9149,24.9282,24.9083,24.9216,124200.0
2012-06-08 13:45:00,37.57,37.59,37.56,37.57,118800.0,24.9216,24.9348,24.9149,24.9216,118800.0
2012-06-08 13:50:00,37.58,37.58,37.55,37.56,116600.0,24.9282,24.9282,24.9083,24.9149,116600.0
2012-06-08 13:55:00,37.56,37.57,37.54,37.57,120400.0,24.9149,24.9216,24.9016,24.9216,120400.0
2012-06-08 14:00:00,37.57,37.57,37.54,37.55,102200.0,24.9216,24.9216,24.9016,24.9083,102200.0
2012-06-08 14:05:00,37.55,37.59,37.54,37.58,128600.0,24.9083,24.9348,24.9016,24.9282,128600.0
2012-06-08 14:10:00,37.58,37.59,37.56,37.57,50200.0,24.9282,24.9348,24.9149,24.9216,50200.0
2012-06-08 14:15:00,37.57,37.58,37.55,37.57,74800.0,24.9216,24.9282,24.9083,24.9216,74800.0
2012-06-08 14:20:00,37.56,37.6,37.56,37.59,115400.0,24.9149,24.9415,24.9149,24.9348,115400.0
2012-06-08 14:25:00,37.6,37.6,37.58,37.6,44600.0,24.9415,24.9415,24.9282,24.9415,44600.0
2012-06-08 14:30:00,37.6,37.61,37.58,37.59,166000.0,24.9415,24.9481,24.9282,24.9348,166000.0
2012-06-08 14:35:00,37.59,37.62,37.58,37.6,148800.0,24.9348,24.9547,24.9282,24.9415,148800.0
2012-06-08 14:40:00,37.6,37.64,37.6,37.62,160400.0,24.9415,24.968,24.9415,24.9547,160400.0
2012-06-08 14:45:00,37.62,37.65,37.61,37.64,182600.0,24.9547,24.9746,24.9481,24.968,182600.0
2012-06-08 14:50:00,37.64,37.69,37.63,37.68,237400.0,24.968,25.0012,24.9614,24.9945,237400.0
2012-06-08 14:55:00,37.68,37.69,37.63,37.63,177000.0,24.9945,25.0012,24.9614,24.9614,177000.0
2012-06-08 15:00:00,37.63,37.67,37.6,37.6,162200.0,24.9614,24.9879,24.9415,24.9415,162200.0
2012-06-08 15:05:00,37.6,37.61,37.6,37.6,119200.0,24.9415,24.9481,24.9415,24.9415,119200.0
2012-06-08 15:10:00,37.6,37.62,37.6,37.6,121200.0,24.9415,24.9547,24.9415,24.9415,121200.0
2012-06-08 15:15:00,37.6,37.61,37.59,37.59,90000.0,24.9415,24.9481,24.9348,24.9348,90000.0
2012-06-08 15:20:00,37.59,37.59,37.56,37.56,123400.0,24.9348,24.9348,24.9149,24.9149,123400.0
2012-06-08 15:25:00,37.56,37.57,37.55,37.56,146800.0,24.9149,24.9216,24.9083,24.9149,146800.0
2012-06-08 15:30:00,37.56,37.57,37.54,37.56,241200.0,24.9149,24.9216,24.9016,24.9149,241200.0
2012-06-08 15:35:00,37.56,37.57,37.56,37.57,174800.0,24.9149,24.9216,24.9149,24.9216,174800.0
2012-06-08 15:40:00,37.57,37.59,37.57,37.58,207400.0,24.9216,24.9348,24.9216,24.9282,207400.0
2012-06-08 15:45:00,37.59,37.64,37.59,37.63,459800.0,24.9348,24.968,24.9348,24.9614,459800.0
2012-06-08 15:50:00,37.63,37.63,37.6,37.63,286400.0,24.9614,24.9614,24.9415,24.9614,286400.0
2012-06-08 15:55:00,37.62,37.63,37.6,37.63,543800.0,24.9547,24.9614,24.9415,24.9614,543800.0
2012-06-11 09:30:00,37.86,37.89,37.72,37.79,463200.0,25.1139,25.1338,25.0211,25.0675,463200.0
2012-06-11 09:35:00,37.77,37.84,37.75,37.83,144200.0,25.0542,25.1007,25.041,25.094,144200.0
2012-06-11 09:40:00,37.82,37.89,37.81,37.84,159400.0,25.0874,25.1338,25.0808,25.1007,159400.0
2012-06-11 09:45:00,37.84,37.85,37.79,37.84,172200.0,25.1007,25.1073,25.0675,25.1007,172200.0
2012-06-11 09:50:00,37.84,37.84,37.79,37.79,111000.0,25.1007,25.1007,25.0675,25.0675,111000.0
2012-06-11 09:55:00,37.79,37.79,37.73,37.73,137000.0,25.0675,25.0675,25.0277,25.0277,137000.0
2012-06-11 10:00:00,37.73,37.82,37.72,37.78,202200.0,25.0277,25.0874,25.0211,25.0609,202200.0
2012-06-11 10:05:00,37.77,37.8,37.74,37.76,158800.0,25.0542,25.0741,25.0343,25.0476,158800.0
2012-06-11 10:10:00,37.76,37.81,37.74,37.81,138200.0,25.0476,25.0808,25.0343,25.0808,138200.0
2012-06-11 10:15:00,37.81,37.83,37.72,37.72,127400.0,25.0808,25.094,25.0211,25.0211,127400.0
2012-06-11 10:20:00,37.72,37.73,37.68,37.68,179600.0,25.0211,25.0277,24.9945,24.9945,179600.0
2012-06-11 10:25:00,37.68,37.7,37.65,37.68,118200.0,24.9945,25.0078,24.9746,24.9945,118200.0
2012-06-11 10:30:00,37.68,37.69,37.66,37.69,83800.0,24.9945,25.0012,24.9813,25.0012,83800.0
2012-06-11 10:35:00,37.68,37.69,37.63,37.63,83600.0,24.9945,25.0012,24.9614,24.9614,83600.0
2012-06-11 10:40:00,37.63,37.64,37.57,37.58,159200.0,24.9614,24.968,24.9216,24.9282,159200.0
2012-06-11 10:45:00,37.57,37.58,37.55,37.57,112400.0,24.9216,24.9282,24.9083,24.9216,112400.0
2012-06-11 10:50:00,37.57,37.59,37.56,37.58,93000.0,24.9216,24.9348,24.9149,24.9282,93000.0
2012-06-11 10:55:00,37.58,37.58,37.54,37.57,123600.0,24.9282,24.9282,24.9016,24.9216,123600.0
2012-06-11 11:00:00,37.57,37.59,37.54,37.58,140600.0,24.9216,24.9348,24.9016,24.9282,140600.0
2012-06-11 11:05:00,37.58,37.6,37.57,37.57,57000.0,24.9282,24.9415,24.9216,24.9216,57000.0
2012-06-11 11:10:00,37.57,37.58,37.52,37.53,70600.0,24.9216,24.9282,24.8884,24.895,70600.0
2012-06-11 11:15:00,37.52,37.54,37.51,37.52,77400.0,24.8884,24.9016,24.8817,24.8884,77400.0
2012-06-11 11:20:00,37.52,37.54,37.51,37.52,89800.0,24.8884,24.9016,24.8817,24.8884,89800.0
2012-06-11 11:25:00,37.52,37.54,37.51,37.53,55000.0,24.8884,24.9016,24.8817,24.895,55000.0
2012-06-11 11:30:00,37.54,37.54,37.52,37.52,77000.0,24.9016,24.9016,24.8884,24.8884,77000.0
2012-06-11 11:35:00,37.52,37.54,37.51,37.51,105600.0,24.8884,24.9016,24.8817,24.8817,105600.0
2012-06-11 11:40:00,37.52,37.52,37.51,37.52,61200.0,24.8884,24.8884,24.8817,24.8884,61200.0
2012-06-11 11:45:00,37.52,37.52,37.48,37.48,168600.0,24.8884,24.8884,24.8618,24.8618,168600.0
2012-06-11 11:50:00,37.48,37.48,37.44,37.47,169000.0,24.8618,24.8618,24.8353,24.8552,169000.0
2012-06-11 11:55:00,37.47,37.52,37.47,37.52,130400.0,24.8552,24.8884,24.8552,24.8884,130400.0
2012-06-11 12:00:00,37.52,37.54,37.51,37.54,78200.0,24.8884,24.9016,24.8817,24.9016,78200.0
2012-06-11 12:05:00,37.54,37.56,37.52,37.53,92000.0,24.9016,24.9149,24.8884,24.895,92000.0
2012-06-11 12:10:00,37.53,37.54,37.5,37.51,95200.0,24.895,24.9016,24.8751,24.8817,95200.0
2012-06-11 12:15:00,37.51,37.51,37.48,37.5,126200.0,24.8817,24.8817,24.8618,24.8751,126200.0
2012-06-11 12:20:00,37.51,37.52,37.5,37.51,45600.0,24.8817,24.8884,24.8751,24.8817,45600.0
2012-06-11 12:25:00,37.5,37.52,37.5,37.52,77400.0,24.8751,24.8884,24.8751,24.8884,77400.0
2012-06-11 12:30:00,37.52,37.54,37.52,37.54,57200.0,24.8884,24.9016,24.8884,24.9016,57200.0
2012-06-11 12:35:00,37.54,37.57,37.54,37.56,65600.0,24.9016,24.9216,24.9016,24.9149,65600.0
2012-06-11 12:40:00,37.56,37.56,37.52,37.54,57200.0,24.9149,24.9149,24.8884,24.9016,57200.0
2012-06-11 12:45:00,37.53,37.55,37.52,37.52,55400.0,24.895,24.9083,24.8884,24.8884,55400.0
2012-06-11 12:50:00,37.52,37.52,37.5,37.51,68800.0,24.8884,24.8884,24.8751,24.8817,68800.0
2012-06-11 12:55:00,37.51,37.51,37.5,37.51,30200.0,24.8817,24.8817,24.8751,24.8817,30200.0
2012-06-11 13:00:00,37.51,37.55,37.51,37.54,56800.0,24.8817,24.9083,24.8817,24.9016,56800.0
2012-06-11 13:05:00,37.54,37.55,37.54,37.55,57400.0,24.9016,24.9083,24.9016,24.9083,57400.0
2012-06-11 13:10:00,37.54,37.57,37.54,37.57,96200.0,24.9016,24.9216,24.9016,24.9216,96200.0
2012-06-11 13:15:00,37.58,37.6,37.56,37.59,114400.0,24.9282,24.9415,24.9149,24.9348,114400.0
2012-06-11 13:20:00,37.59,37.59,37.56,37.57,65000.0,24.9348,24.9348,24.9149,24.9216,65000.0
2012-06-11 13:25:00,37.57,37.58,37.55,37.56,71200.0,24.9216,24.9282,24.9083,24.9149,71200.0
2012-06-11 13:30:00,37.56,37.57,37.54,37.55,103800.0,24.9149,24.9216,24.9016,24.9083,103800.0
2012-06-11 13:35:00,37.54,37.56,37.54,37.55,75600.0,24.9016,24.9149,24.9016,24.9083,75600.0
2012-06-11 13:40:00,37.54,37.55,37.52,37.52,62800.0,24.9016,24.9083,24.8884,24.8884,62800.0
2012-06-11 13:45:00,37.52,37.56,37.52,37.55,126000.0,24.8884,24.9149,24.8884,24.9083,126000.0
2012-06-11 13:50:00,37.55,37.59,37.55,37.59,49800.0,24.9083,24.9348,24.9083,24.9348,49800.0
2012-06-11 13:55:00,37.59,37.6,37.56,37.56,89000.0,24.9348,24.9415,24.9149,24.9149,89000.0
2012-06-11 14:00:00,37.56,37.56,37.49,37.49,146400.0,24.9149,24.9149,24.8685,24.8685,146400.0
2012-06-11 14:05:00,37.49,37.51,37.48,37.48,80200.0,24.8685,24.8817,24.8618,24.8618,80200.0
2012-06-11 14:10:00,37.48,37.5,37.48,37.49,99000.0,24.8618,24.8751,24.8618,24.8685,99000.0
2012-06-11 14:15:00,37.49,37.5,37.48,37.48,78000.0,24.8685,24.8751,24.8618,24.8618,78000.0
2012-06-11 14:20:00,37.49,37.5,37.48,37.49,102800.0,24.8685,24.8751,24.8618,24.8685,102800.0
2012-06-11 14:25:00,37.48,37.49,37.46,37.46,112400.0,24.8618,24.8685,24.8486,24.8486,112400.0
2012-06-11 14:30:00,37.47,37.49,37.46,37.48,91400.0,24.8552,24.8685,24.8486,24.8618,91400.0
2012-06-11 14:35:00,37.49,37.49,37.47,37.48,90000.0,24.8685,24.8685,24.8552,24.8618,90000.0
2012-06-11 14:40:00,37.49,37.51,37.48,37.51,63800.0,24.8685,24.8817,24.8618,24.8817,63800.0
2012-06-11 14:45:00,37.51,37.51,37.48,37.49,82600.0,24.8817,24.8817,24.8618,24.8685,82600.0
2012-06-11 14:50:00,37.49,37.51,37.48,37.5,65000.0,24.8685,24.8817,24.8618,24.8751,65000.0
2012-06-11 14:55:00,37.5,37.52,37.49,37.51,89800.0,24.8751,24.8884,24.8685,24.8817,89800.0
2012-06-11 15:00:00,37.51,37.52,37.48,37.49,92600.0,24.8817,24.8884,24.8618,24.8685,92600.0
2012-06-11 15:05:00,37.48,37.49,37.46,37.46,158800.0,24.8618,24.8685,24.8486,24.8486,158800.0
2012-06-11 15:10:00,37.46,37.48,37.46,37.48,88800.0,24.8486,24.8618,24.8486,24.8618,88800.0
2012-06-11 15:15:00,37.48,37.48,37.45,37.46,138200.0,24.8618,24.8618,24.8419,24.8486,138200.0
2012-06-11 15:20:00,37.46,37.47,37.45,37.46,77000.0,24.8486,24.8552,24.8419,24.8486,77000.0
2012-06-11 15:25:00,37.46,37.47,37.43,37.46,99200.0,24.8486,24.8552,24.8287,24.8486,99200.0
2012-06-11 15:30:00,37.47,37.49,37.46,37.48,144800.0,24.8552,24.8685,24.8486,24.8618,144800.0
2012-06-11 15:35:00,37.48,37.49,37.47,37.49,169000.0,24.8618,24.8685,24.8552,24.8685,169000.0
2012-06-11 15:40:00,37.49,37.52,37.48,37.49,187800.0,24.8685,24.8884,24.8618,24.8685,187800.0
2012-06-11 15:45:00,37.49,37.49,37.42,37.43,314200.0,24.8685,24.8685,24.822,24.8287,314200.0
2012-06-11 15:50:00,37.43,37.43,37.35,37.35,335000.0,24.8287,24.8287,24.7756,24.7756,335000.0
2012-06-11 15:55:00,37.35,37.35,37.31,37.34,690400.0,24.7756,24.7756,24.7491,24.769,690400.0
2012-06-12 09:30:00,37.49,37.49,37.38,37.47,353400.0,24.8685,24.8685,24.7955,24.8552,353400.0
2012-06-12 09:35:00,37.46,37.49,37.36,37.38,143600.0,24.8486,24.8685,24.7822,24.7955,143600.0
2012-06-12 09:40:00,37.38,37.39,37.29,37.29,170800.0,24.7955,24.8021,24.7358,24.7358,170800.0
2012-06-12 09:45:00,37.29,37.29,37.24,37.27,360800.0,24.7358,24.7358,24.7026,24.7225,360800.0
2012-06-12 09:50:00,37.27,37.3,37.26,37.3,185400.0,24.7225,24.7424,24.7159,24.7424,185400.0
2012-06-12 09:55:00,37.3,37.35,37.3,37.31,121600.0,24.7424,24.7756,24.7424,24.7491,121600.0
2012-06-12 10:00:00,37.31,37.34,37.27,37.27,234800.0,24.7491,24.769,24.7225,24.7225,234800.0
2012-06-12 10:05:00,37.27,37.27,37.2,37.24,272200.0,24.7225,24.7225,24.6761,24.7026,272200.0
2012-06-12 10:10:00,37.24,37.26,37.17,37.19,203000.0,24.7026,24.7159,24.6562,24.6695,203000.0
2012-06-12 10:15:00,37.19,37.27,37.19,37.26,260000.0,24.6695,24.7225,24.6695,24.7159,260000.0
2012-06-12 10:20:00,37.26,37.34,37.24,37.32,174200.0,24.7159,24.769,24.7026,24.7557,174200.0
2012-06-12 10:25:00,37.33,37.4,37.33,37.35,301600.0,24.7623,24.8088,24.7623,24.7756,301600.0
2012-06-12 10:30:00,37.35,37.35,37.29,37.34,84000.0,24.7756,24.7756,24.7358,24.769,84000.0
2012-06-12 10:35:00,37.34,37.35,37.31,37.32,72800.0,24.769,24.7756,24.7491,24.7557,72800.0
2012-06-12 10:40:00,37.32,37.35,37.31,37.33,92800.0,24.7557,24.7756,24.7491,24.7623,92800.0
2012-06-12 10:45:00,37.33,37.38,37.32,37.35,106800.0,24.7623,24.7955,24.7557,24.7756,106800.0
2012-06-12 10:50:00,37.35,37.36,37.32,37.33,87000.0,24.7756,24.7822,24.7557,24.7623,87000.0
2012-06-12 10:55:00,37.34,37.35,37.3,37.33,96000.0,24.769,24.7756,24.7424,24.7623,96000.0
2012-06-12 11:00:00,37.33,37.35,37.32,37.35,73400.0,24.7623,24.7756,24.7557,24.7756,73400.0
2012-06-12 11:05:00,37.34,37.35,37.34,37.35,62600.0,24.769,24.7756,24.769,24.7756,62600.0
2012-06-12 11:10:00,37.35,37.41,37.35,37.41,240600.0,24.7756,24.8154,24.7756,24.8154,240600.0
2012-06-12 11:15:00,37.41,37.46,37.41,37.44,94600.0,24.8154,24.8486,24.8154,24.8353,94600.0
2012-06-12 11:20:00,37.45,37.53,37.44,37.51,186000.0,24.8419,24.895,24.8353,24.8817,186000.0
2012-06-12 11:25:00,37.51,37.54,37.48,37.48,107000.0,24.8817,24.9016,24.8618,24.8618,107000.0
2012-06-12 11:30:00,37.49,37.49,37.47,37.47,65000.0,24.8685,24.8685,24.8552,24.8552,65000.0
2012-06-12 11:35:00,37.47,37.49,37.46,37.49,54600.0,24.8552,24.8685,24.8486,24.8685,54600.0
2012-06-12 11:40:00,37.49,37.51,37.48,37.48,68600.0,24.8685,24.8817,24.8618,24.8618,68600.0
2012-06-12 11:45:00,37.48,37.49,37.46,37.46,59200.0,24.8618,24.8685,24.8486,24.8486,59200.0
2012-06-12 11:50:00,37.45,37.48,37.45,37.46,77800.0,24.8419,24.8618,24.8419,24.8486,77800.0
2012-06-12 11:55:00,37.46,37.48,37.46,37.47,67800.0,24.8486,24.8618,24.8486,24.8552,67800.0
2012-06-12 12:00:00,37.47,37.49,37.47,37.49,91200.0,24.8552,24.8685,24.8552,24.8685,91200.0
2012-06-12 12:05:00,37.49,37.49,37.47,37.47,52200.0,24.8685,24.8685,24.8552,24.8552,52200.0
2012-06-12 12:10:00,37.47,37.47,37.44,37.44,99600.0,24.8552,24.8552,24.8353,24.8353,99600.0
2012-06-12 12:15:00,37.43,37.44,37.42,37.43,97200.0,24.8287,24.8353,24.822,24.8287,97200.0
2012-06-12 12:20:00,37.44,37.44,37.41,37.44,105000.0,24.8353,24.8353,24.8154,24.8353,105000.0
2012-06-12 12:25:00,37.44,37.46,37.44,37.44,40400.0,24.8353,24.8486,24.8353,24.8353,40400.0
2012-06-12 12:30:00,37.44,37.48,37.44,37.47,35400.0,24.8353,24.8618,24.8353,24.8552,35400.0
2012-06-12 12:35:00,37.47,37.51,37.47,37.51,101400.0,24.8552,24.8817,24.8552,24.8817,101400.0
2012-06-12 12:40:00,37.51,37.51,37.49,37.5,114800.0,24.8817,24.8817,24.8685,24.8751,114800.0
2012-06-12 12:45:00,37.5,37.51,37.46,37.47,99800.0,24.8751,24.8817,24.8486,24.8552,99800.0
2012-06-12 12:50:00,37.46,37.47,37.42,37.44,110000.0,24.8486,24.8552,24.822,24.8353,110000.0
2012-06-12 12:55:00,37.43,37.44,37.42,37.42,49200.0,24.8287,24.8353,24.822,24.822,49200.0
2012-06-12 13:00:00,37.43,37.44,37.41,37.41,60000.0,24.8287,24.8353,24.8154,24.8154,60000.0
2012-06-12 13:05:00,37.4,37.43,37.4,37.42,54400.0,24.8088,24.8287,24.8088,24.822,54400.0
2012-06-12 13:10:00,37.42,37.49,37.42,37.46,100800.0,24.822,24.8685,24.822,24.8486,100800.0
2012-06-12 13:15:00,37.47,37.48,37.47,37.47,60400.0,24.8552,24.8618,24.8552,24.8552,60400.0
2012-06-12 13:20:00,37.47,37.48,37.46,37.46,59000.0,24.8552,24.8618,24.8486,24.8486,59000.0
2012-06-12 13:25:00,37.46,37.46,37.44,37.44,63000.0,24.8486,24.8486,24.8353,24.8353,63000.0
2012-06-12 13:30:00,37.44,37.44,37.43,37.44,47400.0,24.8353,24.8353,24.8287,24.8353,47400.0
2012-06-12 13:35:00,37.44,37.48,37.44,37.47,84600.0,24.8353,24.8618,24.8353,24.8552,84600.0
2012-06-12 13:40:00,37.48,37.48,37.46,37.47,73800.0,24.8618,24.8618,24.8486,24.8552,73800.0
2012-06-12 13:45:00,37.47,37.48,37.46,37.47,83600.0,24.8552,24.8618,24.8486,24.8552,83600.0
2012-06-12 13:50:00,37.47,37.49,37.46,37.48,87800.0,24.8552,24.8685,24.8486,24.8618,87800.0
2012-06-12 13:55:00,37.48,37.49,37.46,37.48,69600.0,24.8618,24.8685,24.8486,24.8618,69600.0
2012-06-12 14:00:00,37.48,37.48,37.46,37.48,115800.0,24.8618,24.8618,24.8486,24.8618,115800.0
2012-06-12 14:05:00,37.48,37.48,37.46,37.46,73600.0,24.8618,24.8618,24.8486,24.8486,73600.0
2012-06-12 14:10:00,37.46,37.46,37.43,37.44,68600.0,24.8486,24.8486,24.8287,24.8353,68600.0
2012-06-12 14:15:00,37.44,37.45,37.43,37.45,71200.0,24.8353,24.8419,24.8287,24.8419,71200.0
2012-06-12 14:20:00,37.44,37.46,37.43,37.44,154000.0,24.8353,24.8486,24.8287,24.8353,154000.0
2012-06-12 14:25:00,37.44,37.44,37.4,37.41,114600.0,24.8353,24.8353,24.8088,24.8154,114600.0
2012-06-12 14:30:00,37.41,37.49,37.41,37.49,103600.0,24.8154,24.8685,24.8154,24.8685,103600.0
2012-06-12 14:35:00,37.49,37.52,37.49,37.51,84200.0,24.8685,24.8884,24.8685,24.8817,84200.0
2012-06-12 14:40:00,37.52,37.52,37.49,37.51,81400.0,24.8884,24.8884,24.8685,24.8817,81400.0
2012-06-12 14:45:00,37.51,37.51,37.49,37.51,70600.0,24.8817,24.8817,24.8685,24.8817,70600.0
2012-06-12 14:50:00,37.5,37.51,37.48,37.49,97200.0,24.8751,24.8817,24.8618,24.8685,97200.0
2012-06-12 14:55:00,37.48,37.49,37.47,37.49,66200.0,24.8618,24.8685,24.8552,24.8685,66200.0
2012-06-12 15:00:00,37.49,37.5,37.48,37.5,62000.0,24.8685,24.8751,24.8618,24.8751,62000.0
2012-06-12 15:05:00,37.5,37.51,37.49,37.51,68800.0,24.8751,24.8817,24.8685,24.8817,68800.0
2012-06-12 15:10:00,37.5,37.52,37.5,37.5,118400.0,24.8751,24.8884,24.8751,24.8751,118400.0
2012-06-12 15:15:00,37.51,37.51,37.48,37.48,76600.0,24.8817,24.8817,24.8618,24.8618,76600.0
2012-06-12 15:20:00,37.48,37.49,37.46,37.48,93000.0,24.8618,24.8685,24.8486,24.8618,93000.0
2012-06-12 15:25:00,37.48,37.52,37.48,37.51,174400.0,24.8618,24.8884,24.8618,24.8817,174400.0
2012-06-12 15:30:00,37.51,37.52,37.49,37.5,250400.0,24.8817,24.8884,24.8685,24.8751,250400.0
2012-06-12 15:35:00,37.5,37.54,37.49,37.52,156800.0,24.8751,24.9016,24.8685,24.8884,156800.0
2012-06-12 15:40:00,37.52,37.6,37.52,37.58,377800.0,24.8884,24.9415,24.8884,24.9282,377800.0
2012-06-12 15:45:00,37.58,37.6,37.55,37.55,300000.0,24.9282,24.9415,24.9083,24.9083,300000.0
2012-06-12 15:50:00,37.56,37.59,37.55,37.59,381800.0,24.9149,24.9348,24.9083,24.9348,381800.0
2012-06-12 15:55:00,37.58,37.63,37.58,37.62,918600.0,24.9282,24.9614,24.9282,24.9547,918600.0
2012-06-13 09:30:00,37.31,37.4,37.28,37.39,358000.0,24.9181,24.9782,24.898,24.9715,358000.0
2012-06-13 09:35:00,37.4,37.43,37.33,37.38,95600.0,24.9782,24.9982,24.9314,24.9648,95600.0
2012-06-13 09:40:00,37.37,37.48,37.35,37.45,173400.0,24.9581,25.0316,24.9448,25.0116,173400.0
2012-06-13 09:45:00,37.46,37.46,37.37,37.38,158000.0,25.0183,25.0183,24.9581,24.9648,158000.0
2012-06-13 09:50:00,37.38,37.45,37.38,37.44,257600.0,24.9648,25.0116,24.9648,25.0049,257600.0
2012-06-13 09:55:00,37.44,37.47,37.42,37.44,232800.0,25.0049,25.0249,24.9915,25.0049,232800.0
2012-06-13 10:00:00,37.44,37.5,37.43,37.5,128000.0,25.0049,25.045,24.9982,25.045,128000.0
2012-06-13 10:05:00,37.5,37.52,37.48,37.52,165600.0,25.045,25.0583,25.0316,25.0583,165600.0
2012-06-13 10:10:00,37.52,37.52,37.49,37.52,95200.0,25.0583,25.0583,25.0383,25.0583,95200.0
2012-06-13 10:15:00,37.52,37.52,37.48,37.49,93200.0,25.0583,25.0583,25.0316,25.0383,93200.0
2012-06-13 10:20:00,37.49,37.51,37.48,37.5,73400.0,25.0383,25.0516,25.0316,25.045,73400.0
2012-06-13 10:25:00,37.5,37.51,37.48,37.49,114000.0,25.045,25.0516,25.0316,25.0383,114000.0
2012-06-13 10:30:00,37.49,37.5,37.47,37.49,127200.0,25.0383,25.045,25.0249,25.0383,127200.0
2012-06-13 10:35:00,37.49,37.5,37.46,37.47,139000.0,25.0383,25.045,25.0183,25.0249,139000.0
2012-06-13 10:40:00,37.47,37.5,37.46,37.49,139600.0,25.0249,25.045,25.0183,25.0383,139600.0
2012-06-13 10:45:00,37.49,37.51,37.48,37.49,66800.0,25.0383,25.0516,25.0316,25.0383,66800.0
2012-06-13 10:50:00,37.49,37.51,37.49,37.5,125800.0,25.0383,25.0516,25.0383,25.045,125800.0
2012-06-13 10:55:00,37.5,37.51,37.49,37.49,177400.0,25.045,25.0516,25.0383,25.0383,177400.0
2012-06-13 11:00:00,37.49,37.49,37.47,37.48,120800.0,25.0383,25.0383,25.0249,25.0316,120800.0
2012-06-13 11:05:00,37.48,37.48,37.46,37.47,77400.0,25.0316,25.0316,25.0183,25.0249,77400.0
2012-06-13 11:10:00,37.47,37.5,37.46,37.5,147600.0,25.0249,25.045,25.0183,25.045,147600.0
2012-06-13 11:15:00,37.5,37.5,37.49,37.49,59200.0,25.045,25.045,25.0383,25.0383,59200.0
2012-06-13 11:20:00,37.49,37.51,37.49,37.5,157200.0,25.0383,25.0516,25.0383,25.045,157200.0
2012-06-13 11:25:00,37.5,37.5,37.49,37.49,86600.0,25.045,25.045,25.0383,25.0383,86600.0
2012-06-13 11:30:00,37.5,37.52,37.49,37.52,218000.0,25.045,25.0583,25.0383,25.0583,218000.0
2012-06-13 11:35:00,37.52,37.54,37.52,37.52,83600.0,25.0583,25.0717,25.0583,25.0583,83600.0
2012-06-13 11:40:00,37.52,37.55,37.49,37.51,81200.0,25.0583,25.0784,25.0383,25.0516,81200.0
2012-06-13 11:45:00,37.51,37.51,37.49,37.5,42600.0,25.0516,25.0516,25.0383,25.045,42600.0
2012-06-13 11:50:00,37.51,37.51,37.48,37.49,70800.0,25.0516,25.0516,25.0316,25.0383,70800.0
2012-06-13 11:55:00,37.49,37.51,37.49,37.49,43400.0,25.0383,25.0516,25.0383,25.0383,43400.0
2012-06-13 12:00:00,37.49,37.51,37.49,37.5,53200.0,25.0383,25.0516,25.0383,25.045,53200.0
2012-06-13 12:05:00,37.5,37.5,37.47,37.48,72600.0,25.045,25.045,25.0249,25.0316,72600.0
2012-06-13 12:10:00,37.48,37.49,37.45,37.49,96800.0,25.0316,25.0383,25.0116,25.0383,96800.0
2012-06-13 12:15:00,37.49,37.5,37.46,37.48,38600.0,25.0383,25.045,25.0183,25.0316,38600.0
2012-06-13 12:20:00,37.48,37.49,37.47,37.48,64200.0,25.0316,25.0383,25.0249,25.0316,64200.0
2012-06-13 12:25:00,37.48,37.49,37.46,37.46,47200.0,25.0316,25.0383,25.0183,25.0183,47200.0
2012-06-13 12:30:00,37.46,37.5,37.46,37.49,45200.0,25.0183,25.045,25.0183,25.0383,45200.0
2012-06-13 12:35:00,37.49,37.52,37.49,37.52,53600.0,25.0383,25.0583,25.0383,25.0583,53600.0
2012-06-13 12:40:00,37.52,37.54,37.52,37.54,41800.0,25.0583,25.0717,25.0583,25.0717,41800.0
2012-06-13 12:45:00,37.52,37.57,37.52,37.53,68200.0,25.0583,25.0917,25.0583,25.065,68200.0
2012-06-13 12:50:00,37.54,37.55,37.53,37.54,46800.0,25.0717,25.0784,25.065,25.0717,46800.0
2012-06-13 12:55:00,37.54,37.54,37.51,37.52,117400.0,25.0717,25.0717,25.0516,25.0583,117400.0
2012-06-13 13:00:00,37.52,37.53,37.49,37.49,50200.0,25.0583,25.065,25.0383,25.0383,50200.0
2012-06-13 13:05:00,37.49,37.52,37.48,37.5,80400.0,25.0383,25.0583,25.0316,25.045,80400.0
2012-06-13 13:10:00,37.5,37.52,37.49,37.49,26200.0,25.045,25.0583,25.0383,25.0383,26200.0
2012-06-13 13:15:00,37.49,37.51,37.49,37.51,58600.0,25.0383,25.0516,25.0383,25.0516,58600.0
2012-06-13 13:20:00,37.51,37.51,37.49,37.49,25400.0,25.0516,25.0516,25.0383,25.0383,25400.0
2012-06-13 13:25:00,37.49,37.53,37.48,37.53,143600.0,25.0383,25.065,25.0316,25.065,143600.0
2012-06-13 13:30:00,37.53,37.55,37.52,37.54,68400.0,25.065,25.0784,25.0583,25.0717,68400.0
2012-06-13 13:35:00,37.55,37.55,37.52,37.54,25400.0,25.0784,25.0784,25.0583,25.0717,25400.0
2012-06-13 13:40:00,37.54,37.54,37.51,37.51,43000.0,25.0717,25.0717,25.0516,25.0516,43000.0
2012-06-13 13:45:00,37.51,37.52,37.49,37.49,70200.0,25.0516,25.0583,25.0383,25.0383,70200.0
2012-06-13 13:50:00,37.49,37.49,37.48,37.49,65200.0,25.0383,25.0383,25.0316,25.0383,65200.0
2012-06-13 13:55:00,37.49,37.5,37.45,37.46,50600.0,25.0383,25.045,25.0116,25.0183,50600.0
2012-06-13 14:00:00,37.46,37.48,37.46,37.46,70000.0,25.0183,25.0316,25.0183,25.0183,70000.0
2012-06-13 14:05:00,37.46,37.47,37.45,37.46,69600.0,25.0183,25.0249,25.0116,25.0183,69600.0
2012-06-13 14:10:00,37.46,37.47,37.43,37.43,78800.0,25.0183,25.0249,24.9982,24.9982,78800.0
2012-06-13 14:15:00,37.43,37.47,37.43,37.46,49800.0,24.9982,25.0249,24.9982,25.0183,49800.0
2012-06-13 14:20:00,37.46,37.47,37.44,37.47,47400.0,25.0183,25.0249,25.0049,25.0249,47400.0
2012-06-13 14:25:00,37.47,37.48,37.46,37.48,68000.0,25.0249,25.0316,25.0183,25.0316,68000.0
2012-06-13 14:30:00,37.48,37.49,37.46,37.47,94200.0,25.0316,25.0383,25.0183,25.0249,94200.0
2012-06-13 14:35:00,37.46,37.47,37.45,37.46,57800.0,25.0183,25.0249,25.0116,25.0183,57800.0
2012-06-13 14:40:00,37.46,37.47,37.41,37.42,93600.0,25.0183,25.0249,24.9849,24.9915,93600.0
2012-06-13 14:45:00,37.42,37.43,37.4,37.42,53000.0,24.9915,24.9982,24.9782,24.9915,53000.0
2012-06-13 14:50:00,37.43,37.43,37.41,37.41,25400.0,24.9982,24.9982,24.9849,24.9849,25400.0
2012-06-13 14:55:00,37.41,37.42,37.39,37.41,71800.0,24.9849,24.9915,24.9715,24.9849,71800.0
2012-06-13 15:00:00,37.41,37.42,37.38,37.38,103800.0,24.9849,24.9915,24.9648,24.9648,103800.0
2012-06-13 15:05:00,37.38,37.4,37.38,37.4,58200.0,24.9648,24.9782,24.9648,24.9782,58200.0
2012-06-13 15:10:00,37.41,37.41,37.37,37.39,70200.0,24.9849,24.9849,24.9581,24.9715,70200.0
2012-06-13 15:15:00,37.38,37.4,37.33,37.34,100400.0,24.9648,24.9782,24.9314,24.9381,100400.0
2012-06-13 15:20:00,37.33,37.34,37.3,37.33,111200.0,24.9314,24.9381,24.9114,24.9314,111200.0
2012-06-13 15:25:00,37.33,37.33,37.29,37.3,151800.0,24.9314,24.9314,24.9047,24.9114,151800.0
2012-06-13 15:30:00,37.29,37.32,37.29,37.3,132400.0,24.9047,24.9248,24.9047,24.9114,132400.0
2012-06-13 15:35:00,37.3,37.32,37.3,37.31,141200.0,24.9114,24.9248,24.9114,24.9181,141200.0
2012-06-13 15:40:00,37.3,37.31,37.28,37.3,178200.0,24.9114,24.9181,24.898,24.9114,178200.0
2012-06-13 15:45:00,37.3,37.31,37.24,37.24,295200.0,24.9114,24.9181,24.8713,24.8713,295200.0
2012-06-13 15:50:00,37.24,37.29,37.24,37.28,239800.0,24.8713,24.9047,24.8713,24.898,239800.0
2012-06-13 15:55:00,37.28,37.35,37.28,37.35,573000.0,24.898,24.9448,24.898,24.9448,573000.0
2012-06-14 09:30:00,37.4,37.5,37.35,37.48,223600.0,24.9782,25.045,24.9448,25.0316,223600.0
2012-06-14 09:35:00,37.49,37.54,37.47,37.54,154800.0,25.0383,25.0717,25.0249,25.0717,154800.0
2012-06-14 09:40:00,37.54,37.54,37.48,37.49,163800.0,25.0717,25.0717,25.0316,25.0383,163800.0
2012-06-14 09:45:00,37.49,37.55,37.48,37.52,92200.0,25.0383,25.0784,25.0316,25.0583,92200.0
2012-06-14 09:50:00,37.52,37.6,37.52,37.59,130400.0,25.0583,25.1118,25.0583,25.1051,130400.0
2012-06-14 09:55:00,37.59,37.69,37.59,37.68,145800.0,25.1051,25.1719,25.1051,25.1652,145800.0
2012-06-14 10:00:00,37.69,37.74,37.68,37.73,210400.0,25.1719,25.2053,25.1652,25.1986,210400.0
2012-06-14 10:05:00,37.74,37.77,37.72,37.72,242000.0,25.2053,25.2253,25.1919,25.1919,242000.0
2012-06-14 10:10:00,37.73,37.74,37.7,37.71,118600.0,25.1986,25.2053,25.1785,25.1852,118600.0
2012-06-14 10:15:00,37.71,37.76,37.7,37.74,164000.0,25.1852,25.2186,25.1785,25.2053,164000.0
2012-06-14 10:20:00,37.74,37.74,37.67,37.67,207000.0,25.2053,25.2053,25.1585,25.1585,207000.0
2012-06-14 10:25:00,37.67,37.68,37.65,37.66,56000.0,25.1585,25.1652,25.1451,25.1518,56000.0
2012-06-14 10:30:00,37.67,37.69,37.65,37.68,148200.0,25.1585,25.1719,25.1451,25.1652,148200.0
2012-06-14 10:35:00,37.68,37.71,37.67,37.68,93600.0,25.1652,25.1852,25.1585,25.1652,93600.0
2012-06-14 10:40:00,37.68,37.69,37.63,37.63,130000.0,25.1652,25.1719,25.1318,25.1318,130000.0
2012-06-14 10:45:00,37.64,37.65,37.6,37.6,143600.0,25.1385,25.1451,25.1118,25.1118,143600.0
2012-06-14 10:50:00,37.6,37.63,37.6,37.63,62400.0,25.1118,25.1318,25.1118,25.1318,62400.0
2012-06-14 10:55:00,37.63,37.66,37.62,37.65,99400.0,25.1318,25.1518,25.1251,25.1451,99400.0
2012-06-14 11:00:00,37.64,37.65,37.62,37.62,97000.0,25.1385,25.1451,25.1251,25.1251,97000.0
2012-06-14 11:05:00,37.62,37.63,37.6,37.62,83000.0,25.1251,25.1318,25.1118,25.1251,83000.0
2012-06-14 11:10:00,37.63,37.65,37.62,37.64,72000.0,25.1318,25.1451,25.1251,25.1385,72000.0
2012-06-14 11:15:00,37.64,37.67,37.63,37.65,77400.0,25.1385,25.1585,25.1318,25.1451,77400.0
2012-06-14 11:20:00,37.65,37.66,37.62,37.65,69200.0,25.1451,25.1518,25.1251,25.1451,69200.0
2012-06-14 11:25:00,37.65,37.68,37.65,37.67,48400.0,25.1451,25.1652,25.1451,25.1585,48400.0
2012-06-14 11:30:00,37.67,37.7,37.67,37.67,63600.0,25.1585,25.1785,25.1585,25.1585,63600.0
2012-06-14 11:35:00,37.67,37.7,37.66,37.7,62600.0,25.1585,25.1785,25.1518,25.1785,62600.0
2012-06-14 11:40:00,37.7,37.74,37.69,37.72,140000.0,25.1785,25.2053,25.1719,25.1919,140000.0
2012-06-14 11:45:00,37.72,37.74,37.7,37.72,102600.0,25.1919,25.2053,25.1785,25.1919,102600.0
2012-06-14 11:50:00,37.72,37.73,37.69,37.7,122400.0,25.1919,25.1986,25.1719,25.1785,122400.0
2012-06-14 11:55:00,37.71,37.72,37.68,37.71,101800.0,25.1852,25.1919,25.1652,25.1852,101800.0
2012-06-14 12:00:00,37.71,37.73,37.7,37.71,107200.0,25.1852,25.1986,25.1785,25.1852,107200.0
2012-06-14 12:05:00,37.71,37.74,37.7,37.71,123200.0,25.1852,25.2053,25.1785,25.1852,123200.0
2012-06-14 12:10:00,37.71,37.75,37.7,37.74,144400.0,25.1852,25.2119,25.1785,25.2053,144400.0
2012-06-14 12:15:00,37.74,37.77,37.74,37.76,172200.0,25.2053,25.2253,25.2053,25.2186,172200.0
2012-06-14 12:20:00,37.75,37.76,37.72,37.73,117400.0,25.2119,25.2186,25.1919,25.1986,117400.0
2012-06-14 12:25:00,37.73,37.74,37.7,37.7,82200.0,25.1986,25.2053,25.1785,25.1785,82200.0
2012-06-14 12:30:00,37.7,37.71,37.69,37.71,33800.0,25.1785,25.1852,25.1719,25.1852,33800.0
2012-06-14 12:35:00,37.71,37.74,37.71,37.73,70000.0,25.1852,25.2053,25.1852,25.1986,70000.0
2012-06-14 12:40:00,37.74,37.74,37.73,37.74,35600.0,25.2053,25.2053,25.1986,25.2053,35600.0
2012-06-14 12:45:00,37.74,37.77,37.72,37.77,95600.0,25.2053,25.2253,25.1919,25.2253,95600.0
2012-06-14 12:50:00,37.77,37.79,37.76,37.77,98000.0,25.2253,25.2387,25.2186,25.2253,98000.0
2012-06-14 12:55:00,37.77,37.79,37.77,37.77,81800.0,25.2253,25.2387,25.2253,25.2253,81800.0
2012-06-14 13:00:00,37.77,37.79,37.77,37.77,108600.0,25.2253,25.2387,25.2253,25.2253,108600.0
2012-06-14 13:05:00,37.77,37.79,37.76,37.76,67200.0,25.2253,25.2387,25.2186,25.2186,67200.0
2012-06-14 13:10:00,37.76,37.77,37.74,37.74,50000.0,25.2186,25.2253,25.2053,25.2053,50000.0
2012-06-14 13:15:00,37.74,37.76,37.74,37.75,84200.0,25.2053,25.2186,25.2053,25.2119,84200.0
2012-06-14 13:20:00,37.74,37.77,37.71,37.72,142400.0,25.2053,25.2253,25.1852,25.1919,142400.0
2012-06-14 13:25:00,37.72,37.73,37.71,37.72,57000.0,25.1919,25.1986,25.1852,25.1919,57000.0
2012-06-14 13:30:00,37.72,37.72,37.69,37.7,150600.0,25.1919,25.1919,25.1719,25.1785,150600.0
2012-06-14 13:35:00,37.7,37.72,37.68,37.72,178800.0,25.1785,25.1919,25.1652,25.1919,178800.0
2012-06-14 13:40:00,37.72,37.72,37.69,37.69,95200.0,25.1919,25.1919,25.1719,25.1719,95200.0
2012-06-14 13:45:00,37.69,37.7,37.68,37.7,50200.0,25.1719,25.1785,25.1652,25.1785,50200.0
2012-06-14 13:50:00,37.7,37.73,37.69,37.72,109000.0,25.1785,25.1986,25.1719,25.1919,109000.0
2012-06-14 13:55:00,37.72,37.74,37.72,37.74,70000.0,25.1919,25.2053,25.1919,25.2053,70000.0
2012-06-14 14:00:00,37.74,37.79,37.74,37.79,128600.0,25.2053,25.2387,25.2053,25.2387,128600.0
2012-06-14 14:05:00,37.78,37.81,37.77,37.77,210600.0,25.232,25.252,25.2253,25.2253,210600.0
2012-06-14 14:10:00,37.77,37.79,37.76,37.77,89800.0,25.2253,25.2387,25.2186,25.2253,89800.0
2012-06-14 14:15:00,37.77,37.79,37.76,37.77,60600.0,25.2253,25.2387,25.2186,25.2253,60600.0
2012-06-14 14:20:00,37.76,37.77,37.75,37.77,86000.0,25.2186,25.2253,25.2119,25.2253,86000.0
2012-06-14 14:25:00,37.77,37.77,37.74,37.74,139800.0,25.2253,25.2253,25.2053,25.2053,139800.0
2012-06-14 14:30:00,37.74,37.75,37.72,37.72,105000.0,25.2053,25.2119,25.1919,25.1919,105000.0
2012-06-14 14:35:00,37.72,37.74,37.71,37.72,143800.0,25.1919,25.2053,25.1852,25.1919,143800.0
2012-06-14 14:40:00,37.72,37.73,37.71,37.72,57600.0,25.1919,25.1986,25.1852,25.1919,57600.0
2012-06-14 14:45:00,37.72,37.72,37.71,37.72,107200.0,25.1919,25.1919,25.1852,25.1919,107200.0
2012-06-14 14:50:00,37.72,37.73,37.72,37.72,80800.0,25.1919,25.1986,25.1919,25.1919,80800.0
2012-06-14 14:55:00,37.72,37.74,37.71,37.73,113600.0,25.1919,25.2053,25.1852,25.1986,113600.0
2012-06-14 15:00:00,37.73,37.76,37.73,37.74,127600.0,25.1986,25.2186,25.1986,25.2053,127600.0
2012-06-14 15:05:00,37.75,38.0,37.74,37.9,623200.0,25.2119,25.3789,25.2053,25.3121,623200.0
2012-06-14 15:10:00,37.9,37.97,37.87,37.95,422800.0,25.3121,25.3589,25.2921,25.3455,422800.0
2012-06-14 15:15:00,37.95,37.95,37.81,37.82,255400.0,25.3455,25.3455,25.252,25.2587,255400.0
2012-06-14 15:20:00,37.82,37.85,37.81,37.82,260200.0,25.2587,25.2787,25.252,25.2587,260200.0
2012-06-14 15:25:00,37.82,37.84,37.77,37.78,344200.0,25.2587,25.272,25.2253,25.232,344200.0
2012-06-14 15:30:00,37.78,37.83,37.77,37.79,349000.0,25.232,25.2654,25.2253,25.2387,349000.0
2012-06-14 15:35:00,37.79,37.85,37.79,37.85,284000.0,25.2387,25.2787,25.2387,25.2787,284000.0
2012-06-14 15:40:00,37.85,37.89,37.84,37.85,366800.0,25.2787,25.3054,25.272,25.2787,366800.0
2012-06-14 15:45:00,37.85,37.94,37.85,37.87,683400.0,25.2787,25.3388,25.2787,25.2921,683400.0
2012-06-14 15:50:00,37.87,37.89,37.85,37.85,340800.0,25.2921,25.3054,25.2787,25.2787,340800.0
2012-06-14 15:55:00,37.85,37.88,37.83,37.88,679000.0,25.2787,25.2988,25.2654,25.2988,679000.0
2012-06-15 09:30:00,38.07,38.1,37.71,38.07,5770400.0,25.4257,25.4457,25.1852,25.4257,5770400.0
2012-06-15 09:35:00,38.07,38.08,38.02,38.05,137200.0,25.4257,25.4323,25.3923,25.4123,137200.0
2012-06-15 09:40:00,38.04,38.07,38.01,38.06,162000.0,25.4056,25.4257,25.3856,25.419,162000.0
2012-06-15 09:45:00,38.06,38.07,37.95,37.99,331200.0,25.419,25.4257,25.3455,25.3722,331200.0
2012-06-15 09:50:00,37.99,38.02,37.97,37.98,109600.0,25.3722,25.3923,25.3589,25.3655,109600.0
2012-06-15 09:55:00,37.97,38.09,37.95,38.07,154000.0,25.3589,25.439,25.3455,25.4257,154000.0
2012-06-15 10:00:00,38.07,38.08,38.03,38.04,132000.0,25.4257,25.4323,25.3989,25.4056,132000.0
2012-06-15 10:05:00,38.04,38.06,37.99,37.99,172400.0,25.4056,25.419,25.3722,25.3722,172400.0
2012-06-15 10:10:00,37.99,38.01,37.96,37.97,69400.0,25.3722,25.3856,25.3522,25.3589,69400.0
2012-06-15 10:15:00,37.97,37.98,37.93,37.94,208600.0,25.3589,25.3655,25.3322,25.3388,208600.0
2012-06-15 10:20:00,37.94,37.95,37.91,37.93,122200.0,25.3388,25.3455,25.3188,25.3322,122200.0
2012-06-15 10:25:00,37.93,37.96,37.92,37.94,104600.0,25.3322,25.3522,25.3255,25.3388,104600.0
2012-06-15 10:30:00,37.93,37.95,37.92,37.95,137400.0,25.3322,25.3455,25.3255,25.3455,137400.0
2012-06-15 10:35:00,37.95,37.97,37.93,37.96,150000.0,25.3455,25.3589,25.3322,25.3522,150000.0
2012-06-15 10:40:00,37.96,37.97,37.93,37.96,88800.0,25.3522,25.3589,25.3322,25.3522,88800.0
2012-06-15 10:45:00,37.96,37.97,37.93,37.96,75400.0,25.3522,25.3589,25.3322,25.3522,75400.0
2012-06-15 10:50:00,37.96,37.98,37.95,37.97,124200.0,25.3522,25.3655,25.3455,25.3589,124200.0
2012-06-15 10:55:00,37.97,37.99,37.97,37.97,92400.0,25.3589,25.3722,25.3589,25.3589,92400.0
2012-06-15 11:00:00,37.97,37.98,37.95,37.96,104400.0,25.3589,25.3655,25.3455,25.3522,104400.0
2012-06-15 11:05:00,37.96,37.98,37.94,37.96,258400.0,25.3522,25.3655,25.3388,25.3522,258400.0
2012-06-15 11:10:00,37.96,38.01,37.96,37.98,101600.0,25.3522,25.3856,25.3522,25.3655,101600.0
2012-06-15 11:15:00,37.97,37.98,37.94,37.97,184200.0,25.3589,25.3655,25.3388,25.3589,184200.0
2012-06-15 11:20:00,37.97,37.99,37.96,37.98,205400.0,25.3589,25.3722,25.3522,25.3655,205400.0
2012-06-15 11:25:00,37.97,38.01,37.97,37.99,139600.0,25.3589,25.3856,25.3589,25.3722,139600.0
2012-06-15 11:30:00,38.0,38.02,37.99,38.01,116600.0,25.3789,25.3923,25.3722,25.3856,116600.0
2012-06-15 11:35:00,38.01,38.02,37.99,37.99,152200.0,25.3856,25.3923,25.3722,25.3722,152200.0
2012-06-15 11:40:00,37.99,38.01,37.99,37.99,131800.0,25.3722,25.3856,25.3722,25.3722,131800.0
2012-06-15 11:45:00,37.99,38.02,37.99,37.99,149000.0,25.3722,25.3923,25.3722,25.3722,149000.0
2012-06-15 11:50:00,37.99,38.0,37.94,37.95,264400.0,25.3722,25.3789,25.3388,25.3455,264400.0
2012-06-15 11:55:00,37.96,37.97,37.95,37.95,27000.0,25.3522,25.3589,25.3455,25.3455,27000.0
2012-06-15 12:00:00,37.94,37.95,37.94,37.95,53400.0,25.3388,25.3455,25.3388,25.3455,53400.0
2012-06-15 12:05:00,37.95,37.95,37.92,37.92,95600.0,25.3455,25.3455,25.3255,25.3255,95600.0
2012-06-15 12:10:00,37.92,37.93,37.91,37.91,62400.0,25.3255,25.3322,25.3188,25.3188,62400.0
2012-06-15 12:15:00,37.91,37.93,37.91,37.92,75800.0,25.3188,25.3322,25.3188,25.3255,75800.0
2012-06-15 12:20:00,37.92,37.92,37.88,37.9,69000.0,25.3255,25.3255,25.2988,25.3121,69000.0
2012-06-15 12:25:00,37.91,37.91,37.87,37.87,53400.0,25.3188,25.3188,25.2921,25.2921,53400.0
2012-06-15 12:30:00,37.87,37.88,37.86,37.86,38200.0,25.2921,25.2988,25.2854,25.2854,38200.0
2012-06-15 12:35:00,37.86,37.88,37.83,37.84,105400.0,25.2854,25.2988,25.2654,25.272,105400.0
2012-06-15 12:40:00,37.84,37.84,37.82,37.82,98800.0,25.272,25.272,25.2587,25.2587,98800.0
2012-06-15 12:45:00,37.82,37.85,37.82,37.85,68400.0,25.2587,25.2787,25.2587,25.2787,68400.0
2012-06-15 12:50:00,37.85,37.88,37.85,37.87,55400.0,25.2787,25.2988,25.2787,25.2921,55400.0
2012-06-15 12:55:00,37.87,37.87,37.84,37.84,98200.0,25.2921,25.2921,25.272,25.272,98200.0
2012-06-15 13:00:00,37.84,37.88,37.84,37.88,126600.0,25.272,25.2988,25.272,25.2988,126600.0
2012-06-15 13:05:00,37.88,37.93,37.88,37.93,30000.0,25.2988,25.3322,25.2988,25.3322,30000.0
2012-06-15 13:10:00,37.93,37.93,37.89,37.89,144200.0,25.3322,25.3322,25.3054,25.3054,144200.0
2012-06-15 13:15:00,37.9,37.93,37.9,37.9,75400.0,25.3121,25.3322,25.3121,25.3121,75400.0
2012-06-15 13:20:00,37.9,37.91,37.88,37.89,61400.0,25.3121,25.3188,25.2988,25.3054,61400.0
2012-06-15 13:25:00,37.89,37.9,37.88,37.89,31400.0,25.3054,25.3121,25.2988,25.3054,31400.0
2012-06-15 13:30:00,37.89,37.9,37.87,37.88,111000.0,25.3054,25.3121,25.2921,25.2988,111000.0
2012-06-15 13:35:00,37.88,37.88,37.84,37.84,85200.0,25.2988,25.2988,25.272,25.272,85200.0
2012-06-15 13:40:00,37.84,37.87,37.84,37.87,57200.0,25.272,25.2921,25.272,25.2921,57200.0
2012-06-15 13:45:00,37.87,37.9,37.87,37.9,34600.0,25.2921,25.3121,25.2921,25.3121,34600.0
2012-06-15 13:50:00,37.9,37.9,37.87,37.9,46000.0,25.3121,25.3121,25.2921,25.3121,46000.0
2012-06-15 13:55:00,37.9,37.94,37.9,37.94,120200.0,25.3121,25.3388,25.3121,25.3388,120200.0
2012-06-15 14:00:00,37.94,37.94,37.93,37.93,126200.0,25.3388,25.3388,25.3322,25.3322,126200.0
2012-06-15 14:05:00,37.93,37.95,37.93,37.94,62600.0,25.3322,25.3455,25.3322,25.3388,62600.0
2012-06-15 14:10:00,37.94,37.97,37.94,37.96,76800.0,25.3388,25.3589,25.3388,25.3522,76800.0
2012-06-15 14:15:00,37.96,37.98,37.95,37.97,169400.0,25.3522,25.3655,25.3455,25.3589,169400.0
2012-06-15 14:20:00,37.97,37.99,37.96,37.98,91400.0,25.3589,25.3722,25.3522,25.3655,91400.0
2012-06-15 14:25:00,37.98,37.99,37.97,37.99,76800.0,25.3655,25.3722,25.3589,25.3722,76800.0
2012-06-15 14:30:00,37.99,38.02,37.99,38.02,228800.0,25.3722,25.3923,25.3722,25.3923,228800.0
2012-06-15 14:35:00,38.02,38.05,38.02,38.05,78400.0,25.3923,25.4123,25.3923,25.4123,78400.0
2012-06-15 14:40:00,38.05,38.07,38.04,38.07,148000.0,25.4123,25.4257,25.4056,25.4257,148000.0
2012-06-15 14:45:00,38.07,38.08,38.03,38.03,86400.0,25.4257,25.4323,25.3989,25.3989,86400.0
2012-06-15 14:50:00,38.03,38.03,37.97,37.98,84200.0,25.3989,25.3989,25.3589,25.3655,84200.0
2012-06-15 14:55:00,37.98,38.0,37.97,37.98,123800.0,25.3655,25.3789,25.3589,25.3655,123800.0
2012-06-15 15:00:00,37.98,37.99,37.97,37.98,62200.0,25.3655,25.3722,25.3589,25.3655,62200.0
2012-06-15 15:05:00,37.99,37.99,37.96,37.98,162600.0,25.3722,25.3722,25.3522,25.3655,162600.0
2012-06-15 15:10:00,37.98,38.01,37.96,38.01,86200.0,25.3655,25.3856,25.3522,25.3856,86200.0
2012-06-15 15:15:00,38.01,38.02,37.99,38.0,103000.0,25.3856,25.3923,25.3722,25.3789,103000.0
2012-06-15 15:20:00,38.0,38.02,38.0,38.01,115400.0,25.3789,25.3923,25.3789,25.3856,115400.0
2012-06-15 15:25:00,38.01,38.05,38.0,38.04,110000.0,25.3856,25.4123,25.3789,25.4056,110000.0
2012-06-15 15:30:00,38.05,38.06,37.99,37.99,199400.0,25.4123,25.419,25.3722,25.3722,199400.0
2012-06-15 15:35:00,38.0,38.05,37.99,38.02,259200.0,25.3789,25.4123,25.3722,25.3923,259200.0
2012-06-15 15:40:00,38.02,38.04,37.99,37.99,281800.0,25.3923,25.4056,25.3722,25.3722,281800.0
2012-06-15 15:45:00,37.99,38.03,37.99,38.03,358200.0,25.3722,25.3989,25.3722,25.3989,358200.0
2012-06-15 15:50:00,38.04,38.05,38.02,38.04,280800.0,25.4056,25.4123,25.3923,25.4056,280800.0
2012-06-15 15:55:00,38.04,38.1,38.04,38.05,1120400.0,25.4056,25.4457,25.4056,25.4123,1120400.0
2012-06-18 09:30:00,37.98,38.0,37.88,37.96,314800.0,25.3655,25.3789,25.2988,25.3522,314800.0
2012-06-18 09:35:00,37.97,38.1,37.97,38.09,159400.0,25.3589,25.4457,25.3589,25.439,159400.0
2012-06-18 09:40:00,38.1,38.12,38.03,38.03,114000.0,25.4457,25.459,25.3989,25.3989,114000.0
2012-06-18 09:45:00,38.04,38.11,38.02,38.11,126400.0,25.4056,25.4524,25.3923,25.4524,126400.0
2012-06-18 09:50:00,38.1,38.11,38.05,38.09,285200.0,25.4457,25.4524,25.4123,25.439,285200.0
2012-06-18 09:55:00,38.09,38.14,38.09,38.12,286200.0,25.439,25.4724,25.439,25.459,286200.0
2012-06-18 10:00:00,38.12,38.21,38.09,38.19,270400.0,25.459,25.5192,25.439,25.5058,270400.0
2012-06-18 10:05:00,38.19,38.19,38.1,38.12,164800.0,25.5058,25.5058,25.4457,25.459,164800.0
2012-06-18 10:10:00,38.13,38.13,38.1,38.12,120800.0,25.4657,25.4657,25.4457,25.459,120800.0
2012-06-18 10:15:00,38.12,38.13,38.09,38.13,233200.0,25.459,25.4657,25.439,25.4657,233200.0
2012-06-18 10:20:00,38.13,38.13,38.1,38.13,162600.0,25.4657,25.4657,25.4457,25.4657,162600.0
2012-06-18 10:25:00,38.13,38.14,38.09,38.09,155000.0,25.4657,25.4724,25.439,25.439,155000.0
2012-06-18 10:30:00,38.09,38.13,38.09,38.1,75800.0,25.439,25.4657,25.439,25.4457,75800.0
2012-06-18 10:35:00,38.1,38.14,38.1,38.11,108200.0,25.4457,25.4724,25.4457,25.4524,108200.0
2012-06-18 10:40:00,38.12,38.17,38.12,38.15,122000.0,25.459,25.4924,25.459,25.4791,122000.0
2012-06-18 10:45:00,38.15,38.18,38.09,38.15,144000.0,25.4791,25.4991,25.439,25.4791,144000.0
2012-06-18 10:50:00,38.15,38.18,38.09,38.09,146200.0,25.4791,25.4991,25.439,25.439,146200.0
2012-06-18 10:55:00,38.09,38.11,38.08,38.09,183600.0,25.439,25.4524,25.4323,25.439,183600.0
2012-06-18 11:00:00,38.09,38.13,38.08,38.1,301600.0,25.439,25.4657,25.4323,25.4457,301600.0
2012-06-18 11:05:00,38.1,38.11,38.08,38.09,139400.0,25.4457,25.4524,25.4323,25.439,139400.0
2012-06-18 11:10:00,38.09,38.1,38.07,38.09,113000.0,25.439,25.4457,25.4257,25.439,113000.0
2012-06-18 11:15:00,38.09,38.09,38.05,38.08,107800.0,25.439,25.439,25.4123,25.4323,107800.0
2012-06-18 11:20:00,38.08,38.1,38.05,38.07,158400.0,25.4323,25.4457,25.4123,25.4257,158400.0
2012-06-18 11:25:00,38.08,38.09,38.05,38.07,116600.0,25.4323,25.439,25.4123,25.4257,116600.0
2012-06-18 11:30:00,38.07,38.08,38.06,38.07,88400.0,25.4257,25.4323,25.419,25.4257,88400.0
2012-06-18 11:35:00,38.07,38.09,38.05,38.05,108800.0,25.4257,25.439,25.4123,25.4123,108800.0
2012-06-18 11:40:00,38.06,38.07,38.03,38.06,114200.0,25.419,25.4257,25.3989,25.419,114200.0
2012-06-18 11:45:00,38.06,38.09,38.06,38.07,54000.0,25.419,25.439,25.419,25.4257,54000.0
2012-06-18 11:50:00,38.07,38.08,38.04,38.07,85000.0,25.4257,25.4323,25.4056,25.4257,85000.0
2012-06-18 11:55:00,38.08,38.08,38.05,38.06,82600.0,25.4323,25.4323,25.4123,25.419,82600.0
2012-06-18 12:00:00,38.06,38.07,38.03,38.04,105800.0,25.419,25.4257,25.3989,25.4056,105800.0
2012-06-18 12:05:00,38.03,38.04,38.0,38.0,74200.0,25.3989,25.4056,25.3789,25.3789,74200.0
2012-06-18 12:10:00,38.0,38.01,37.99,38.0,55200.0,25.3789,25.3856,25.3722,25.3789,55200.0
2012-06-18 12:15:00,38.0,38.01,37.99,38.0,71200.0,25.3789,25.3856,25.3722,25.3789,71200.0
2012-06-18 12:20:00,38.0,38.03,38.0,38.01,76600.0,25.3789,25.3989,25.3789,25.3856,76600.0
2012-06-18 12:25:00,38.01,38.03,37.98,37.98,52400.0,25.3856,25.3989,25.3655,25.3655,52400.0
2012-06-18 12:30:00,37.98,37.99,37.96,37.97,68600.0,25.3655,25.3722,25.3522,25.3589,68600.0
2012-06-18 12:35:00,37.98,37.98,37.94,37.96,70600.0,25.3655,25.3655,25.3388,25.3522,70600.0
2012-06-18 12:40:00,37.96,37.99,37.96,37.99,52600.0,25.3522,25.3722,25.3522,25.3722,52600.0
2012-06-18 12:45:00,37.99,38.04,37.99,38.04,50400.0,25.3722,25.4056,25.3722,25.4056,50400.0
2012-06-18 12:50:00,38.04,38.06,38.01,38.01,114400.0,25.4056,25.419,25.3856,25.3856,114400.0
2012-06-18 12:55:00,38.02,38.04,37.99,38.0,83600.0,25.3923,25.4056,25.3722,25.3789,83600.0
2012-06-18 13:00:00,38.0,38.04,37.99,37.99,53600.0,25.3789,25.4056,25.3722,25.3722,53600.0
2012-06-18 13:05:00,37.99,38.02,37.97,37.97,85600.0,25.3722,25.3923,25.3589,25.3589,85600.0
2012-06-18 13:10:00,37.97,38.04,37.97,38.03,64600.0,25.3589,25.4056,25.3589,25.3989,64600.0
2012-06-18 13:15:00,38.03,38.04,38.03,38.03,40000.0,25.3989,25.4056,25.3989,25.3989,40000.0
2012-06-18 13:20:00,38.04,38.07,38.03,38.06,93000.0,25.4056,25.4257,25.3989,25.419,93000.0
2012-06-18 13:25:00,38.06,38.08,38.06,38.07,48800.0,25.419,25.4323,25.419,25.4257,48800.0
2012-06-18 13:30:00,38.07,38.07,38.04,38.04,46200.0,25.4257,25.4257,25.4056,25.4056,46200.0
2012-06-18 13:35:00,38.04,38.06,38.02,38.02,83600.0,25.4056,25.419,25.3923,25.3923,83600.0
2012-06-18 13:40:00,38.02,38.03,38.0,38.02,84400.0,25.3923,25.3989,25.3789,25.3923,84400.0
2012-06-18 13:45:00,38.02,38.04,38.01,38.02,33600.0,25.3923,25.4056,25.3856,25.3923,33600.0
2012-06-18 13:50:00,38.02,38.02,38.01,38.02,19800.0,25.3923,25.3923,25.3856,25.3923,19800.0
2012-06-18 13:55:00,38.02,38.04,38.0,38.01,173600.0,25.3923,25.4056,25.3789,25.3856,173600.0
2012-06-18 14:00:00,38.01,38.05,38.01,38.04,57800.0,25.3856,25.4123,25.3856,25.4056,57800.0
2012-06-18 14:05:00,38.04,38.06,38.03,38.06,58800.0,25.4056,25.419,25.3989,25.419,58800.0
2012-06-18 14:10:00,38.05,38.09,38.05,38.08,91200.0,25.4123,25.439,25.4123,25.4323,91200.0
2012-06-18 14:15:00,38.08,38.11,38.08,38.08,105800.0,25.4323,25.4524,25.4323,25.4323,105800.0
2012-06-18 14:20:00,38.09,38.09,38.07,38.07,58800.0,25.439,25.439,25.4257,25.4257,58800.0
2012-06-18 14:25:00,38.08,38.08,38.04,38.06,97800.0,25.4323,25.4323,25.4056,25.419,97800.0
2012-06-18 14:30:00,38.05,38.07,38.05,38.06,32600.0,25.4123,25.4257,25.4123,25.419,32600.0
2012-06-18 14:35:00,38.06,38.07,38.04,38.05,96200.0,25.419,25.4257,25.4056,25.4123,96200.0
2012-06-18 14:40:00,38.04,38.04,38.02,38.04,58200.0,25.4056,25.4056,25.3923,25.4056,58200.0
2012-06-18 14:45:00,38.04,38.05,38.0,38.01,60400.0,25.4056,25.4123,25.3789,25.3856,60400.0
2012-06-18 14:50:00,38.01,38.01,37.99,37.99,82200.0,25.3856,25.3856,25.3722,25.3722,82200.0
2012-06-18 14:55:00,37.99,38.02,37.99,38.02,63600.0,25.3722,25.3923,25.3722,25.3923,63600.0
2012-06-18 15:00:00,38.02,38.03,38.01,38.03,60800.0,25.3923,25.3989,25.3856,25.3989,60800.0
2012-06-18 15:05:00,38.03,38.03,37.99,37.99,86200.0,25.3989,25.3989,25.3722,25.3722,86200.0
2012-06-18 15:10:00,37.99,38.0,37.93,37.94,195600.0,25.3722,25.3789,25.3322,25.3388,195600.0
2012-06-18 15:15:00,37.94,37.96,37.93,37.95,95400.0,25.3388,25.3522,25.3322,25.3455,95400.0
2012-06-18 15:20:00,37.96,37.98,37.96,37.98,105400.0,25.3522,25.3655,25.3522,25.3655,105400.0
2012-06-18 15:25:00,37.98,38.0,37.97,37.99,82000.0,25.3655,25.3789,25.3589,25.3722,82000.0
2012-06-18 15:30:00,37.99,38.01,37.97,37.97,190600.0,25.3722,25.3856,25.3589,25.3589,190600.0
2012-06-18 15:35:00,37.97,37.98,37.94,37.98,137600.0,25.3589,25.3655,25.3388,25.3655,137600.0
2012-06-18 15:40:00,37.98,38.01,37.97,37.99,158800.0,25.3655,25.3856,25.3589,25.3722,158800.0
2012-06-18 15:45:00,37.99,38.02,37.96,37.99,289600.0,25.3722,25.3923,25.3522,25.3722,289600.0
2012-06-18 15:50:00,37.99,37.99,37.96,37.96,302400.0,25.3722,25.3722,25.3522,25.3522,302400.0
2012-06-18 15:55:00,37.96,38.01,37.95,37.99,330800.0,25.3522,25.3856,25.3455,25.3722,330800.0
2012-06-19 09:30:00,38.13,38.13,38.01,38.03,289400.0,25.4657,25.4657,25.3856,25.3989,289400.0
2012-06-19 09:35:00,38.01,38.07,37.97,37.99,173800.0,25.3856,25.4257,25.3589,25.3722,173800.0
2012-06-19 09:40:00,37.99,38.0,37.92,37.92,133600.0,25.3722,25.3789,25.3255,25.3255,133600.0
2012-06-19 09:45:00,37.93,37.98,37.91,37.93,201400.0,25.3322,25.3655,25.3188,25.3322,201400.0
2012-06-19 09:50:00,37.93,38.04,37.93,38.04,123200.0,25.3322,25.4056,25.3322,25.4056,123200.0
2012-06-19 09:55:00,38.03,38.04,37.99,37.99,149600.0,25.3989,25.4056,25.3722,25.3722,149600.0
2012-06-19 10:00:00,38.0,38.05,37.97,38.04,146600.0,25.3789,25.4123,25.3589,25.4056,146600.0
2012-06-19 10:05:00,38.05,38.05,37.98,37.98,112400.0,25.4123,25.4123,25.3655,25.3655,112400.0
2012-06-19 10:10:00,37.99,38.05,37.98,38.05,103800.0,25.3722,25.4123,25.3655,25.4123,103800.0
2012-06-19 10:15:00,38.05,38.06,38.03,38.05,100000.0,25.4123,25.419,25.3989,25.4123,100000.0
2012-06-19 10:20:00,38.05,38.08,38.02,38.06,135400.0,25.4123,25.4323,25.3923,25.419,135400.0
2012-06-19 10:25:00,38.06,38.09,38.06,38.08,140600.0,25.419,25.439,25.419,25.4323,140600.0
2012-06-19 10:30:00,38.08,38.09,38.05,38.09,154400.0,25.4323,25.439,25.4123,25.439,154400.0
2012-06-19 10:35:00,38.09,38.09,38.06,38.06,193400.0,25.439,25.439,25.419,25.419,193400.0
2012-06-19 10:40:00,38.06,38.07,38.02,38.02,139800.0,25.419,25.4257,25.3923,25.3923,139800.0
2012-06-19 10:45:00,38.02,38.08,38.02,38.08,124400.0,25.3923,25.4323,25.3923,25.4323,124400.0
2012-06-19 10:50:00,38.08,38.1,38.07,38.08,145400.0,25.4323,25.4457,25.4257,25.4323,145400.0
2012-06-19 10:55:00,38.08,38.08,38.05,38.08,87000.0,25.4323,25.4323,25.4123,25.4323,87000.0
2012-06-19 11:00:00,38.08,38.08,38.04,38.05,138800.0,25.4323,25.4323,25.4056,25.4123,138800.0
2012-06-19 11:05:00,38.06,38.07,38.05,38.06,102000.0,25.419,25.4257,25.4123,25.419,102000.0
2012-06-19 11:10:00,38.06,38.08,38.02,38.02,137600.0,25.419,25.4323,25.3923,25.3923,137600.0
2012-06-19 11:15:00,38.02,38.04,37.98,37.98,119600.0,25.3923,25.4056,25.3655,25.3655,119600.0
2012-06-19 11:20:00,37.99,37.99,37.96,37.96,132000.0,25.3722,25.3722,25.3522,25.3522,132000.0
2012-06-19 11:25:00,37.96,37.99,37.95,37.98,80800.0,25.3522,25.3722,25.3455,25.3655,80800.0
2012-06-19 11:30:00,37.98,37.99,37.96,37.98,78800.0,25.3655,25.3722,25.3522,25.3655,78800.0
2012-06-19 11:35:00,37.97,37.98,37.95,37.97,91800.0,25.3589,25.3655,25.3455,25.3589,91800.0
2012-06-19 11:40:00,37.97,37.98,37.95,37.98,69600.0,25.3589,25.3655,25.3455,25.3655,69600.0
2012-06-19 11:45:00,37.98,37.99,37.97,37.97,93400.0,25.3655,25.3722,25.3589,25.3589,93400.0
2012-06-19 11:50:00,37.97,37.97,37.93,37.94,69800.0,25.3589,25.3589,25.3322,25.3388,69800.0
2012-06-19 11:55:00,37.94,37.94,37.88,37.89,117600.0,25.3388,25.3388,25.2988,25.3054,117600.0
2012-06-19 12:00:00,37.88,37.92,37.88,37.9,97400.0,25.2988,25.3255,25.2988,25.3121,97400.0
2012-06-19 12:05:00,37.9,37.9,37.87,37.87,90400.0,25.3121,25.3121,25.2921,25.2921,90400.0
2012-06-19 12:10:00,37.87,37.87,37.83,37.86,98200.0,25.2921,25.2921,25.2654,25.2854,98200.0
2012-06-19 12:15:00,37.86,37.87,37.83,37.84,95800.0,25.2854,25.2921,25.2654,25.272,95800.0
2012-06-19 12:20:00,37.85,37.85,37.83,37.83,78600.0,25.2787,25.2787,25.2654,25.2654,78600.0
2012-06-19 12:25:00,37.83,37.85,37.83,37.85,83200.0,25.2654,25.2787,25.2654,25.2787,83200.0
2012-06-19 12:30:00,37.85,37.85,37.84,37.85,120400.0,25.2787,25.2787,25.272,25.2787,120400.0
2012-06-19 12:35:00,37.85,37.85,37.84,37.85,61800.0,25.2787,25.2787,25.272,25.2787,61800.0
2012-06-19 12:40:00,37.85,37.86,37.84,37.84,131400.0,25.2787,25.2854,25.272,25.272,131400.0
2012-06-19 12:45:00,37.84,37.86,37.84,37.86,73000.0,25.272,25.2854,25.272,25.2854,73000.0
2012-06-19 12:50:00,37.86,37.86,37.85,37.85,65200.0,25.2854,25.2854,25.2787,25.2787,65200.0
2012-06-19 12:55:00,37.86,37.87,37.85,37.87,100800.0,25.2854,25.2921,25.2787,25.2921,100800.0
2012-06-19 13:00:00,37.87,37.9,37.86,37.9,90800.0,25.2921,25.3121,25.2854,25.3121,90800.0
2012-06-19 13:05:00,37.9,37.93,37.89,37.91,126600.0,25.3121,25.3322,25.3054,25.3188,126600.0
2012-06-19 13:10:00,37.9,37.93,37.9,37.91,98400.0,25.3121,25.3322,25.3121,25.3188,98400.0
2012-06-19 13:15:00,37.92,37.92,37.9,37.9,96800.0,25.3255,25.3255,25.3121,25.3121,96800.0
2012-06-19 13:20:00,37.9,37.93,37.9,37.93,64000.0,25.3121,25.3322,25.3121,25.3322,64000.0
2012-06-19 13:25:00,37.93,37.96,37.92,37.93,169800.0,25.3322,25.3522,25.3255,25.3322,169800.0
2012-06-19 13:30:00,37.93,37.95,37.92,37.92,88600.0,25.3322,25.3455,25.3255,25.3255,88600.0
2012-06-19 13:35:00,37.92,37.98,37.92,37.97,221600.0,25.3255,25.3655,25.3255,25.3589,221600.0
2012-06-19 13:40:00,37.97,37.99,37.96,37.99,110600.0,25.3589,25.3722,25.3522,25.3722,110600.0
2012-06-19 13:45:00,37.99,37.99,37.97,37.97,117600.0,25.3722,25.3722,25.3589,25.3589,117600.0
2012-06-19 13:50:00,37.97,37.98,37.96,37.98,61200.0,25.3589,25.3655,25.3522,25.3655,61200.0
2012-06-19 13:55:00,37.98,37.98,37.96,37.97,71400.0,25.3655,25.3655,25.3522,25.3589,71400.0
2012-06-19 14:00:00,37.97,37.97,37.95,37.95,41400.0,25.3589,25.3589,25.3455,25.3455,41400.0
2012-06-19 14:05:00,37.96,37.97,37.91,37.92,146000.0,25.3522,25.3589,25.3188,25.3255,146000.0
2012-06-19 14:10:00,37.92,37.93,37.91,37.92,71200.0,25.3255,25.3322,25.3188,25.3255,71200.0
2012-06-19 14:15:00,37.92,37.95,37.92,37.94,49600.0,25.3255,25.3455,25.3255,25.3388,49600.0
2012-06-19 14:20:00,37.94,37.94,37.91,37.91,66000.0,25.3388,25.3388,25.3188,25.3188,66000.0
2012-06-19 14:25:00,37.91,37.91,37.88,37.88,106600.0,25.3188,25.3188,25.2988,25.2988,106600.0
2012-06-19 14:30:00,37.88,37.9,37.85,37.86,207400.0,25.2988,25.3121,25.2787,25.2854,207400.0
2012-06-19 14:35:00,37.86,37.9,37.85,37.88,157200.0,25.2854,25.3121,25.2787,25.2988,157200.0
2012-06-19 14:40:00,37.88,37.9,37.87,37.88,90200.0,25.2988,25.3121,25.2921,25.2988,90200.0
2012-06-19 14:45:00,37.87,37.88,37.84,37.84,78000.0,25.2921,25.2988,25.272,25.272,78000.0
2012-06-19 14:50:00,37.85,37.85,37.84,37.85,103000.0,25.2787,25.2787,25.272,25.2787,103000.0
2012-06-19 14:55:00,37.85,37.88,37.83,37.88,116600.0,25.2787,25.2988,25.2654,25.2988,116600.0
2012-06-19 15:00:00,37.88,37.88,37.86,37.86,81000.0,25.2988,25.2988,25.2854,25.2854,81000.0
2012-06-19 15:05:00,37.85,37.87,37.84,37.87,102600.0,25.2787,25.2921,25.272,25.2921,102600.0
2012-06-19 15:10:00,37.87,37.87,37.85,37.86,80200.0,25.2921,25.2921,25.2787,25.2854,80200.0
2012-06-19 15:15:00,37.86,37.91,37.86,37.91,110200.0,25.2854,25.3188,25.2854,25.3188,110200.0
2012-06-19 15:20:00,37.91,37.93,37.9,37.92,76200.0,25.3188,25.3322,25.3121,25.3255,76200.0
2012-06-19 15:25:00,37.92,37.93,37.89,37.9,164400.0,25.3255,25.3322,25.3054,25.3121,164400.0
2012-06-19 15:30:00,37.9,37.92,37.9,37.92,153600.0,25.3121,25.3255,25.3121,25.3255,153600.0
2012-06-19 15:35:00,37.92,37.92,37.88,37.91,178600.0,25.3255,25.3255,25.2988,25.3188,178600.0
2012-06-19 15:40:00,37.91,37.92,37.9,37.91,193000.0,25.3188,25.3255,25.3121,25.3188,193000.0
2012-06-19 15:45:00,37.92,37.93,37.88,37.88,224600.0,25.3255,25.3322,25.2988,25.2988,224600.0
2012-06-19 15:50:00,37.88,37.9,37.85,37.88,238000.0,25.2988,25.3121,25.2787,25.2988,238000.0
2012-06-19 15:55:00,37.88,37.9,37.88,37.88,547400.0,25.2988,25.3121,25.2988,25.2988,547400.0
2012-06-20 09:30:00,37.84,37.88,37.59,37.62,562200.0,25.272,25.2988,25.1051,25.1251,562200.0
2012-06-20 09:35:00,37.61,37.77,37.6,37.7,237400.0,25.1184,25.2253,25.1118,25.1785,237400.0
2012-06-20 09:40:00,37.71,37.75,37.69,37.72,150200.0,25.1852,25.2119,25.1719,25.1919,150200.0
2012-06-20 09:45:00,37.72,37.79,37.71,37.76,232200.0,25.1919,25.2387,25.1852,25.2186,232200.0
2012-06-20 09:50:00,37.76,37.76,37.71,37.71,176600.0,25.2186,25.2186,25.1852,25.1852,176600.0
2012-06-20 09:55:00,37.71,37.72,37.69,37.71,157400.0,25.1852,25.1919,25.1719,25.1852,157400.0
2012-06-20 10:00:00,37.7,37.72,37.67,37.68,130600.0,25.1785,25.1919,25.1585,25.1652,130600.0
2012-06-20 10:05:00,37.67,37.68,37.67,37.68,116600.0,25.1585,25.1652,25.1585,25.1652,116600.0
2012-06-20 10:10:00,37.67,37.7,37.67,37.7,124400.0,25.1585,25.1785,25.1585,25.1785,124400.0
2012-06-20 10:15:00,37.7,37.72,37.69,37.71,97800.0,25.1785,25.1919,25.1719,25.1852,97800.0
2012-06-20 10:20:00,37.71,37.74,37.71,37.71,118400.0,25.1852,25.2053,25.1852,25.1852,118400.0
2012-06-20 10:25:00,37.71,37.73,37.69,37.69,120000.0,25.1852,25.1986,25.1719,25.1719,120000.0
2012-06-20 10:30:00,37.69,37.69,37.65,37.66,161200.0,25.1719,25.1719,25.1451,25.1518,161200.0
2012-06-20 10:35:00,37.65,37.67,37.63,37.65,178000.0,25.1451,25.1585,25.1318,25.1451,178000.0
2012-06-20 10:40:00,37.65,37.66,37.63,37.65,162200.0,25.1451,25.1518,25.1318,25.1451,162200.0
2012-06-20 10:45:00,37.65,37.66,37.63,37.64,117400.0,25.1451,25.1518,25.1318,25.1385,117400.0
2012-06-20 10:50:00,37.64,37.64,37.61,37.63,118600.0,25.1385,25.1385,25.1184,25.1318,118600.0
2012-06-20 10:55:00,37.63,37.67,37.63,37.65,94600.0,25.1318,25.1585,25.1318,25.1451,94600.0
2012-06-20 11:00:00,37.65,37.68,37.65,37.66,100000.0,25.1451,25.1652,25.1451,25.1518,100000.0
2012-06-20 11:05:00,37.66,37.66,37.62,37.63,118600.0,25.1518,25.1518,25.1251,25.1318,118600.0
2012-06-20 11:10:00,37.63,37.66,37.62,37.63,100800.0,25.1318,25.1518,25.1251,25.1318,100800.0
2012-06-20 11:15:00,37.63,37.63,37.62,37.62,48800.0,25.1318,25.1318,25.1251,25.1251,48800.0
2012-06-20 11:20:00,37.62,37.63,37.62,37.62,44000.0,25.1251,25.1318,25.1251,25.1251,44000.0
2012-06-20 11:25:00,37.62,37.64,37.62,37.63,60000.0,25.1251,25.1385,25.1251,25.1318,60000.0
2012-06-20 11:30:00,37.64,37.67,37.64,37.66,113800.0,25.1385,25.1585,25.1385,25.1518,113800.0
2012-06-20 11:35:00,37.66,37.66,37.64,37.64,29400.0,25.1518,25.1518,25.1385,25.1385,29400.0
2012-06-20 11:40:00,37.64,37.67,37.64,37.67,165200.0,25.1385,25.1585,25.1385,25.1585,165200.0
2012-06-20 11:45:00,37.67,37.7,37.66,37.67,79600.0,25.1585,25.1785,25.1518,25.1585,79600.0
2012-06-20 11:50:00,37.67,37.67,37.63,37.63,152000.0,25.1585,25.1585,25.1318,25.1318,152000.0
2012-06-20 11:55:00,37.64,37.65,37.61,37.63,79600.0,25.1385,25.1451,25.1184,25.1318,79600.0
2012-06-20 12:00:00,37.63,37.67,37.62,37.63,175600.0,25.1318,25.1585,25.1251,25.1318,175600.0
2012-06-20 12:05:00,37.63,37.64,37.62,37.63,97800.0,25.1318,25.1385,25.1251,25.1318,97800.0
2012-06-20 12:10:00,37.63,37.65,37.63,37.64,73600.0,25.1318,25.1451,25.1318,25.1385,73600.0
2012-06-20 12:15:00,37.64,37.64,37.6,37.6,136400.0,25.1385,25.1385,25.1118,25.1118,136400.0
2012-06-20 12:20:00,37.6,37.6,37.56,37.56,113200.0,25.1118,25.1118,25.085,25.085,113200.0
2012-06-20 12:25:00,37.56,37.61,37.54,37.61,80800.0,25.085,25.1184,25.0717,25.1184,80800.0
2012-06-20 12:30:00,37.62,37.65,37.42,37.59,602600.0,25.1251,25.1451,24.9915,25.1051,602600.0
2012-06-20 12:35:00,37.59,37.59,37.51,37.54,188600.0,25.1051,25.1051,25.0516,25.0717,188600.0
2012-06-20 12:40:00,37.54,37.63,37.53,37.63,819400.0,25.0717,25.1318,25.065,25.1318,819400.0
2012-06-20 12:45:00,37.63,37.65,37.6,37.62,269800.0,25.1318,25.1451,25.1118,25.1251,269800.0
2012-06-20 12:50:00,37.62,37.65,37.62,37.65,150200.0,25.1251,25.1451,25.1251,25.1451,150200.0
2012-06-20 12:55:00,37.65,37.7,37.63,37.68,160400.0,25.1451,25.1785,25.1318,25.1652,160400.0
2012-06-20 13:00:00,37.68,37.72,37.66,37.72,219000.0,25.1652,25.1919,25.1518,25.1919,219000.0
2012-06-20 13:05:00,37.72,37.78,37.7,37.76,216800.0,25.1919,25.232,25.1785,25.2186,216800.0
2012-06-20 13:10:00,37.76,37.76,37.7,37.74,108800.0,25.2186,25.2186,25.1785,25.2053,108800.0
2012-06-20 13:15:00,37.73,37.76,37.7,37.7,103200.0,25.1986,25.2186,25.1785,25.1785,103200.0
2012-06-20 13:20:00,37.71,37.77,37.71,37.77,192200.0,25.1852,25.2253,25.1852,25.2253,192200.0
2012-06-20 13:25:00,37.77,37.79,37.76,37.76,207400.0,25.2253,25.2387,25.2186,25.2186,207400.0
2012-06-20 13:30:00,37.76,37.76,37.72,37.73,116400.0,25.2186,25.2186,25.1919,25.1986,116400.0
2012-06-20 13:35:00,37.73,37.73,37.7,37.71,133200.0,25.1986,25.1986,25.1785,25.1852,133200.0
2012-06-20 13:40:00,37.71,37.72,37.7,37.71,131800.0,25.1852,25.1919,25.1785,25.1852,131800.0
2012-06-20 13:45:00,37.71,37.73,37.71,37.73,51000.0,25.1852,25.1986,25.1852,25.1986,51000.0
2012-06-20 13:50:00,37.73,37.73,37.71,37.71,125200.0,25.1986,25.1986,25.1852,25.1852,125200.0
2012-06-20 13:55:00,37.71,37.75,37.7,37.74,81800.0,25.1852,25.2119,25.1785,25.2053,81800.0
2012-06-20 14:00:00,37.75,37.76,37.72,37.76,220600.0,25.2119,25.2186,25.1919,25.2186,220600.0
2012-06-20 14:05:00,37.76,37.77,37.74,37.74,144800.0,25.2186,25.2253,25.2053,25.2053,144800.0
2012-06-20 14:10:00,37.74,37.77,37.73,37.73,105200.0,25.2053,25.2253,25.1986,25.1986,105200.0
2012-06-20 14:15:00,37.73,37.74,37.67,37.67,128600.0,25.1986,25.2053,25.1585,25.1585,128600.0
2012-06-20 14:20:00,37.66,37.69,37.63,37.65,260400.0,25.1518,25.1719,25.1318,25.1451,260400.0
2012-06-20 14:25:00,37.65,37.66,37.62,37.63,114800.0,25.1451,25.1518,25.1251,25.1318,114800.0
2012-06-20 14:30:00,37.63,37.7,37.62,37.67,209800.0,25.1318,25.1785,25.1251,25.1585,209800.0
2012-06-20 14:35:00,37.67,37.74,37.66,37.7,147000.0,25.1585,25.2053,25.1518,25.1785,147000.0
2012-06-20 14:40:00,37.7,37.7,37.67,37.67,99400.0,25.1785,25.1785,25.1585,25.1585,99400.0
2012-06-20 14:45:00,37.67,37.67,37.6,37.61,119800.0,25.1585,25.1585,25.1118,25.1184,119800.0
2012-06-20 14:50:00,37.62,37.67,37.6,37.67,124400.0,25.1251,25.1585,25.1118,25.1585,124400.0
2012-06-20 14:55:00,37.67,37.67,37.63,37.63,158200.0,25.1585,25.1585,25.1318,25.1318,158200.0
2012-06-20 15:00:00,37.63,37.64,37.62,37.63,170600.0,25.1318,25.1385,25.1251,25.1318,170600.0
2012-06-20 15:05:00,37.63,37.65,37.61,37.62,125000.0,25.1318,25.1451,25.1184,25.1251,125000.0
2012-06-20 15:10:00,37.62,37.67,37.61,37.66,131200.0,25.1251,25.1585,25.1184,25.1518,131200.0
2012-06-20 15:15:00,37.66,37.67,37.61,37.62,134200.0,25.1518,25.1585,25.1184,25.1251,134200.0
2012-06-20 15:20:00,37.62,37.66,37.62,37.66,144600.0,25.1251,25.1518,25.1251,25.1518,144600.0
2012-06-20 15:25:00,37.67,37.73,37.66,37.73,176000.0,25.1585,25.1986,25.1518,25.1986,176000.0
2012-06-20 15:30:00,37.73,37.74,37.7,37.71,224800.0,25.1986,25.2053,25.1785,25.1852,224800.0
2012-06-20 15:35:00,37.71,37.72,37.68,37.69,136200.0,25.1852,25.1919,25.1652,25.1719,136200.0
2012-06-20 15:40:00,37.7,37.75,37.68,37.75,165800.0,25.1785,25.2119,25.1652,25.2119,165800.0
2012-06-20 15:45:00,37.75,37.76,37.72,37.74,206000.0,25.2119,25.2186,25.1919,25.2053,206000.0
2012-06-20 15:50:00,37.74,37.74,37.7,37.7,269600.0,25.2053,25.2053,25.1785,25.1785,269600.0
2012-06-20 15:55:00,37.71,37.77,37.7,37.77,548400.0,25.1852,25.2253,25.1785,25.2253,548400.0
2012-06-21 09:30:00,37.9,37.99,37.85,37.94,388200.0,25.3121,25.3722,25.2787,25.3388,388200.0
2012-06-21 09:35:00,37.94,37.99,37.92,37.96,166800.0,25.3388,25.3722,25.3255,25.3522,166800.0
2012-06-21 09:40:00,37.96,37.99,37.96,37.98,133400.0,25.3522,25.3722,25.3522,25.3655,133400.0
2012-06-21 09:45:00,37.99,37.99,37.95,37.98,128800.0,25.3722,25.3722,25.3455,25.3655,128800.0
2012-06-21 09:50:00,37.97,37.99,37.97,37.99,87600.0,25.3589,25.3722,25.3589,25.3722,87600.0
2012-06-21 09:55:00,37.99,37.99,37.97,37.98,79000.0,25.3722,25.3722,25.3589,25.3655,79000.0
2012-06-21 10:00:00,37.97,37.98,37.91,37.94,145400.0,25.3589,25.3655,25.3188,25.3388,145400.0
2012-06-21 10:05:00,37.94,37.94,37.92,37.92,306400.0,25.3388,25.3388,25.3255,25.3255,306400.0
2012-06-21 10:10:00,37.92,37.98,37.91,37.96,106800.0,25.3255,25.3655,25.3188,25.3522,106800.0
2012-06-21 10:15:00,37.96,37.99,37.95,37.96,95400.0,25.3522,25.3722,25.3455,25.3522,95400.0
2012-06-21 10:20:00,37.97,37.97,37.92,37.93,94600.0,25.3589,25.3589,25.3255,25.3322,94600.0
2012-06-21 10:25:00,37.93,37.93,37.88,37.92,94600.0,25.3322,25.3322,25.2988,25.3255,94600.0
2012-06-21 10:30:00,37.92,37.92,37.9,37.91,108400.0,25.3255,25.3255,25.3121,25.3188,108400.0
2012-06-21 10:35:00,37.91,37.91,37.89,37.9,58600.0,25.3188,25.3188,25.3054,25.3121,58600.0
2012-06-21 10:40:00,37.9,37.9,37.86,37.9,154800.0,25.3121,25.3121,25.2854,25.3121,154800.0
2012-06-21 10:45:00,37.9,37.92,37.89,37.9,64800.0,25.3121,25.3255,25.3054,25.3121,64800.0
2012-06-21 10:50:00,37.9,37.92,37.89,37.91,65000.0,25.3121,25.3255,25.3054,25.3188,65000.0
2012-06-21 10:55:00,37.91,37.92,37.89,37.89,46000.0,25.3188,25.3255,25.3054,25.3054,46000.0
2012-06-21 11:00:00,37.89,37.9,37.8,37.81,105600.0,25.3054,25.3121,25.2453,25.252,105600.0
2012-06-21 11:05:00,37.8,37.81,37.74,37.76,135400.0,25.2453,25.252,25.2053,25.2186,135400.0
2012-06-21 11:10:00,37.75,37.77,37.72,37.73,72800.0,25.2119,25.2253,25.1919,25.1986,72800.0
2012-06-21 11:15:00,37.74,37.77,37.73,37.77,85200.0,25.2053,25.2253,25.1986,25.2253,85200.0
2012-06-21 11:20:00,37.77,37.79,37.77,37.77,51600.0,25.2253,25.2387,25.2253,25.2253,51600.0
2012-06-21 11:25:00,37.76,37.77,37.73,37.77,73800.0,25.2186,25.2253,25.1986,25.2253,73800.0
2012-06-21 11:30:00,37.77,37.79,37.76,37.76,89200.0,25.2253,25.2387,25.2186,25.2186,89200.0
2012-06-21 11:35:00,37.76,37.76,37.74,37.74,77800.0,25.2186,25.2186,25.2053,25.2053,77800.0
2012-06-21 11:40:00,37.74,37.75,37.73,37.74,105600.0,25.2053,25.2119,25.1986,25.2053,105600.0
2012-06-21 11:45:00,37.74,37.74,37.72,37.74,148800.0,25.2053,25.2053,25.1919,25.2053,148800.0
2012-06-21 11:50:00,37.74,37.78,37.74,37.77,138600.0,25.2053,25.232,25.2053,25.2253,138600.0
2012-06-21 11:55:00,37.77,37.79,37.76,37.77,83800.0,25.2253,25.2387,25.2186,25.2253,83800.0
2012-06-21 12:00:00,37.78,37.79,37.74,37.77,110200.0,25.232,25.2387,25.2053,25.2253,110200.0
2012-06-21 12:05:00,37.76,37.77,37.73,37.74,108000.0,25.2186,25.2253,25.1986,25.2053,108000.0
2012-06-21 12:10:00,37.74,37.76,37.73,37.74,74600.0,25.2053,25.2186,25.1986,25.2053,74600.0
2012-06-21 12:15:00,37.74,37.74,37.69,37.7,101200.0,25.2053,25.2053,25.1719,25.1785,101200.0
2012-06-21 12:20:00,37.7,37.7,37.63,37.65,167200.0,25.1785,25.1785,25.1318,25.1451,167200.0
2012-06-21 12:25:00,37.65,37.67,37.55,37.57,205200.0,25.1451,25.1585,25.0784,25.0917,205200.0
2012-06-21 12:30:00,37.56,37.6,37.56,37.59,96200.0,25.085,25.1118,25.085,25.1051,96200.0
2012-06-21 12:35:00,37.59,37.63,37.57,37.58,86200.0,25.1051,25.1318,25.0917,25.0984,86200.0
2012-06-21 12:40:00,37.57,37.61,37.56,37.58,98200.0,25.0917,25.1184,25.085,25.0984,98200.0
2012-06-21 12:45:00,37.57,37.62,37.57,37.6,85800.0,25.0917,25.1251,25.0917,25.1118,85800.0
2012-06-21 12:50:00,37.6,37.6,37.58,37.58,55200.0,25.1118,25.1118,25.0984,25.0984,55200.0
2012-06-21 12:55:00,37.58,37.6,37.58,37.58,39800.0,25.0984,25.1118,25.0984,25.0984,39800.0
2012-06-21 13:00:00,37.58,37.62,37.57,37.61,196000.0,25.0984,25.1251,25.0917,25.1184,196000.0
2012-06-21 13:05:00,37.62,37.63,37.61,37.61,32200.0,25.1251,25.1318,25.1184,25.1184,32200.0
2012-06-21 13:10:00,37.62,37.62,37.56,37.56,54000.0,25.1251,25.1251,25.085,25.085,54000.0
2012-06-21 13:15:00,37.56,37.59,37.54,37.55,43400.0,25.085,25.1051,25.0717,25.0784,43400.0
2012-06-21 13:20:00,37.54,37.59,37.54,37.56,45800.0,25.0717,25.1051,25.0717,25.085,45800.0
2012-06-21 13:25:00,37.56,37.56,37.54,37.54,34200.0,25.085,25.085,25.0717,25.0717,34200.0
2012-06-21 13:30:00,37.54,37.57,37.52,37.57,41400.0,25.0717,25.0917,25.0583,25.0917,41400.0
2012-06-21 13:35:00,37.57,37.57,37.52,37.53,93800.0,25.0917,25.0917,25.0583,25.065,93800.0
2012-06-21 13:40:00,37.52,37.54,37.5,37.52,77800.0,25.0583,25.0717,25.045,25.0583,77800.0
2012-06-21 13:45:00,37.52,37.55,37.52,37.52,84400.0,25.0583,25.0784,25.0583,25.0583,84400.0
2012-06-21 13:50:00,37.52,37.56,37.52,37.55,100800.0,25.0583,25.085,25.0583,25.0784,100800.0
2012-06-21 13:55:00,37.55,37.56,37.53,37.54,65200.0,25.0784,25.085,25.065,25.0717,65200.0
2012-06-21 14:00:00,37.54,37.56,37.52,37.52,74800.0,25.0717,25.085,25.0583,25.0583,74800.0
2012-06-21 14:05:00,37.52,37.54,37.49,37.5,105600.0,25.0583,25.0717,25.0383,25.045,105600.0
2012-06-21 14:10:00,37.5,37.51,37.48,37.5,107600.0,25.045,25.0516,25.0316,25.045,107600.0
2012-06-21 14:15:00,37.51,37.51,37.47,37.48,77600.0,25.0516,25.0516,25.0249,25.0316,77600.0
2012-06-21 14:20:00,37.48,37.48,37.42,37.42,122800.0,25.0316,25.0316,24.9915,24.9915,122800.0
2012-06-21 14:25:00,37.42,37.43,37.33,37.34,380400.0,24.9915,24.9982,24.9314,24.9381,380400.0
2012-06-21 14:30:00,37.34,37.41,37.31,37.39,374600.0,24.9381,24.9849,24.9181,24.9715,374600.0
2012-06-21 14:35:00,37.4,37.41,37.39,37.41,108200.0,24.9782,24.9849,24.9715,24.9849,108200.0
2012-06-21 14:40:00,37.41,37.43,37.39,37.43,129400.0,24.9849,24.9982,24.9715,24.9982,129400.0
2012-06-21 14:45:00,37.43,37.43,37.4,37.42,91200.0,24.9982,24.9982,24.9782,24.9915,91200.0
2012-06-21 14:50:00,37.42,37.44,37.41,37.42,209000.0,24.9915,25.0049,24.9849,24.9915,209000.0
2012-06-21 14:55:00,37.42,37.44,37.42,37.43,107600.0,24.9915,25.0049,24.9915,24.9982,107600.0
2012-06-21 15:00:00,37.43,37.43,37.39,37.4,120000.0,24.9982,24.9982,24.9715,24.9782,120000.0
2012-06-21 15:05:00,37.4,37.41,37.38,37.4,101400.0,24.9782,24.9849,24.9648,24.9782,101400.0
2012-06-21 15:10:00,37.4,37.4,37.38,37.38,205600.0,24.9782,24.9782,24.9648,24.9648,205600.0
2012-06-21 15:15:00,37.38,37.4,37.35,37.37,152200.0,24.9648,24.9782,24.9448,24.9581,152200.0
2012-06-21 15:20:00,37.37,37.42,37.35,37.42,138800.0,24.9581,24.9915,24.9448,24.9915,138800.0
2012-06-21 15:25:00,37.42,37.43,37.42,37.43,103800.0,24.9915,24.9982,24.9915,24.9982,103800.0
2012-06-21 15:30:00,37.43,37.43,37.4,37.4,153000.0,24.9982,24.9982,24.9782,24.9782,153000.0
2012-06-21 15:35:00,37.4,37.48,37.4,37.44,161800.0,24.9782,25.0316,24.9782,25.0049,161800.0
2012-06-21 15:40:00,37.44,37.44,37.38,37.4,210800.0,25.0049,25.0049,24.9648,24.9782,210800.0
2012-06-21 15:45:00,37.4,37.4,37.34,37.37,274600.0,24.9782,24.9782,24.9381,24.9581,274600.0
2012-06-21 15:50:00,37.36,37.4,37.33,37.35,422600.0,24.9515,24.9782,24.9314,24.9448,422600.0
2012-06-21 15:55:00,37.34,37.37,37.31,37.34,1170000.0,24.9381,24.9581,24.9181,24.9381,1170000.0
2012-06-22 09:30:00,37.48,37.65,37.45,37.51,321800.0,25.0316,25.1451,25.0116,25.0516,321800.0
2012-06-22 09:35:00,37.51,37.57,37.46,37.56,287600.0,25.0516,25.0917,25.0183,25.085,287600.0
2012-06-22 09:40:00,37.56,37.62,37.52,37.57,196800.0,25.085,25.1251,25.0583,25.0917,196800.0
2012-06-22 09:45:00,37.57,37.65,37.52,37.59,249600.0,25.0917,25.1451,25.0583,25.1051,249600.0
2012-06-22 09:50:00,37.58,37.61,37.56,37.6,110600.0,25.0984,25.1184,25.085,25.1118,110600.0
2012-06-22 09:55:00,37.6,37.6,37.54,37.6,118800.0,25.1118,25.1118,25.0717,25.1118,118800.0
2012-06-22 10:00:00,37.6,37.61,37.56,37.6,147800.0,25.1118,25.1184,25.085,25.1118,147800.0
2012-06-22 10:05:00,37.6,37.64,37.52,37.52,180800.0,25.1118,25.1385,25.0583,25.0583,180800.0
2012-06-22 10:10:00,37.53,37.58,37.52,37.57,97800.0,25.065,25.0984,25.0583,25.0917,97800.0
2012-06-22 10:15:00,37.57,37.59,37.51,37.53,154200.0,25.0917,25.1051,25.0516,25.065,154200.0
2012-06-22 10:20:00,37.52,37.54,37.49,37.52,128400.0,25.0583,25.0717,25.0383,25.0583,128400.0
2012-06-22 10:25:00,37.51,37.54,37.51,37.51,60600.0,25.0516,25.0717,25.0516,25.0516,60600.0
2012-06-22 10:30:00,37.51,37.52,37.47,37.51,92200.0,25.0516,25.0583,25.0249,25.0516,92200.0
2012-06-22 10:35:00,37.52,37.52,37.47,37.47,62000.0,25.0583,25.0583,25.0249,25.0249,62000.0
2012-06-22 10:40:00,37.47,37.49,37.46,37.46,57800.0,25.0249,25.0383,25.0183,25.0183,57800.0
2012-06-22 10:45:00,37.46,37.48,37.46,37.46,64800.0,25.0183,25.0316,25.0183,25.0183,64800.0
2012-06-22 10:50:00,37.46,37.48,37.45,37.46,153800.0,25.0183,25.0316,25.0116,25.0183,153800.0
2012-06-22 10:55:00,37.46,37.49,37.45,37.47,112200.0,25.0183,25.0383,25.0116,25.0249,112200.0
2012-06-22 11:00:00,37.47,37.49,37.44,37.47,68400.0,25.0249,25.0383,25.0049,25.0249,68400.0
2012-06-22 11:05:00,37.47,37.47,37.44,37.46,64000.0,25.0249,25.0249,25.0049,25.0183,64000.0
2012-06-22 11:10:00,37.47,37.48,37.46,37.47,34200.0,25.0249,25.0316,25.0183,25.0249,34200.0
2012-06-22 11:15:00,37.48,37.5,37.47,37.49,109200.0,25.0316,25.045,25.0249,25.0383,109200.0
2012-06-22 11:20:00,37.49,37.49,37.43,37.44,80000.0,25.0383,25.0383,24.9982,25.0049,80000.0
2012-06-22 11:25:00,37.44,37.48,37.44,37.45,91200.0,25.0049,25.0316,25.0049,25.0116,91200.0
2012-06-22 11:30:00,37.45,37.49,37.45,37.48,48200.0,25.0116,25.0383,25.0116,25.0316,48200.0
2012-06-22 11:35:00,37.47,37.49,37.46,37.49,34200.0,25.0249,25.0383,25.0183,25.0383,34200.0
2012-06-22 11:40:00,37.49,37.51,37.49,37.5,62800.0,25.0383,25.0516,25.0383,25.045,62800.0
2012-06-22 11:45:00,37.49,37.51,37.49,37.49,41600.0,25.0383,25.0516,25.0383,25.0383,41600.0
2012-06-22 11:50:00,37.49,37.51,37.47,37.48,64200.0,25.0383,25.0516,25.0249,25.0316,64200.0
2012-06-22 11:55:00,37.48,37.48,37.44,37.45,77200.0,25.0316,25.0316,25.0049,25.0116,77200.0
2012-06-22 12:00:00,37.45,37.46,37.44,37.45,52800.0,25.0116,25.0183,25.0049,25.0116,52800.0
2012-06-22 12:05:00,37.45,37.48,37.45,37.47,54600.0,25.0116,25.0316,25.0116,25.0249,54600.0
2012-06-22 12:10:00,37.47,37.51,37.47,37.5,159400.0,25.0249,25.0516,25.0249,25.045,159400.0
2012-06-22 12:15:00,37.5,37.51,37.49,37.5,164400.0,25.045,25.0516,25.0383,25.045,164400.0
2012-06-22 12:20:00,37.51,37.51,37.47,37.49,48200.0,25.0516,25.0516,25.0249,25.0383,48200.0
2012-06-22 12:25:00,37.49,37.49,37.46,37.49,47600.0,25.0383,25.0383,25.0183,25.0383,47600.0
2012-06-22 12:30:00,37.48,37.48,37.47,37.47,27400.0,25.0316,25.0316,25.0249,25.0249,27400.0
2012-06-22 12:35:00,37.48,37.5,37.46,37.47,42000.0,25.0316,25.045,25.0183,25.0249,42000.0
2012-06-22 12:40:00,37.47,37.49,37.47,37.48,205800.0,25.0249,25.0383,25.0249,25.0316,205800.0
2012-06-22 12:45:00,37.47,37.51,37.47,37.49,98000.0,25.0249,25.0516,25.0249,25.0383,98000.0
2012-06-22 12:50:00,37.49,37.51,37.47,37.49,155400.0,25.0383,25.0516,25.0249,25.0383,155400.0
2012-06-22 12:55:00,37.49,37.51,37.46,37.46,61200.0,25.0383,25.0516,25.0183,25.0183,61200.0
2012-06-22 13:00:00,37.46,37.46,37.43,37.43,38400.0,25.0183,25.0183,24.9982,24.9982,38400.0
2012-06-22 13:05:00,37.44,37.47,37.43,37.46,62000.0,25.0049,25.0249,24.9982,25.0183,62000.0
2012-06-22 13:10:00,37.46,37.49,37.46,37.49,27600.0,25.0183,25.0383,25.0183,25.0383,27600.0
2012-06-22 13:15:00,37.49,37.49,37.48,37.48,62000.0,25.0383,25.0383,25.0316,25.0316,62000.0
2012-06-22 13:20:00,37.48,37.49,37.46,37.47,57200.0,25.0316,25.0383,25.0183,25.0249,57200.0
2012-06-22 13:25:00,37.47,37.47,37.45,37.46,92800.0,25.0249,25.0249,25.0116,25.0183,92800.0
2012-06-22 13:30:00,37.45,37.46,37.44,37.45,40200.0,25.0116,25.0183,25.0049,25.0116,40200.0
2012-06-22 13:35:00,37.45,37.48,37.45,37.48,73800.0,25.0116,25.0316,25.0116,25.0316,73800.0
2012-06-22 13:40:00,37.48,37.49,37.48,37.49,47000.0,25.0316,25.0383,25.0316,25.0383,47000.0
2012-06-22 13:45:00,37.49,37.51,37.49,37.49,84000.0,25.0383,25.0516,25.0383,25.0383,84000.0
2012-06-22 13:50:00,37.49,37.51,37.49,37.51,109200.0,25.0383,25.0516,25.0383,25.0516,109200.0
2012-06-22 13:55:00,37.51,37.53,37.51,37.52,39000.0,25.0516,25.065,25.0516,25.0583,39000.0
2012-06-22 14:00:00,37.52,37.55,37.52,37.54,103400.0,25.0583,25.0784,25.0583,25.0717,103400.0
2012-06-22 14:05:00,37.53,37.55,37.52,37.52,154000.0,25.065,25.0784,25.0583,25.0583,154000.0
2012-06-22 14:10:00,37.52,37.52,37.49,37.49,73600.0,25.0583,25.0583,25.0383,25.0383,73600.0
2012-06-22 14:15:00,37.49,37.49,37.48,37.49,79200.0,25.0383,25.0383,25.0316,25.0383,79200.0
2012-06-22 14:20:00,37.49,37.51,37.49,37.51,75200.0,25.0383,25.0516,25.0383,25.0516,75200.0
2012-06-22 14:25:00,37.51,37.53,37.49,37.53,64400.0,25.0516,25.065,25.0383,25.065,64400.0
2012-06-22 14:30:00,37.53,37.54,37.51,37.52,86000.0,25.065,25.0717,25.0516,25.0583,86000.0
2012-06-22 14:35:00,37.52,37.52,37.51,37.52,50000.0,25.0583,25.0583,25.0516,25.0583,50000.0
2012-06-22 14:40:00,37.52,37.53,37.49,37.5,175400.0,25.0583,25.065,25.0383,25.045,175400.0
2012-06-22 14:45:00,37.5,37.54,37.49,37.54,60000.0,25.045,25.0717,25.0383,25.0717,60000.0
2012-06-22 14:50:00,37.53,37.55,37.52,37.54,119000.0,25.065,25.0784,25.0583,25.0717,119000.0
2012-06-22 14:55:00,37.54,37.55,37.54,37.54,94000.0,25.0717,25.0784,25.0717,25.0717,94000.0
2012-06-22 15:00:00,37.54,37.55,37.5,37.51,65200.0,25.0717,25.0784,25.045,25.0516,65200.0
2012-06-22 15:05:00,37.5,37.52,37.5,37.52,113000.0,25.045,25.0583,25.045,25.0583,113000.0
2012-06-22 15:10:00,37.52,37.55,37.52,37.54,110600.0,25.0583,25.0784,25.0583,25.0717,110600.0
2012-06-22 15:15:00,37.53,37.55,37.52,37.53,105200.0,25.065,25.0784,25.0583,25.065,105200.0
2012-06-22 15:20:00,37.53,37.53,37.5,37.51,113400.0,25.065,25.065,25.045,25.0516,113400.0
2012-06-22 15:25:00,37.51,37.52,37.51,37.51,96600.0,25.0516,25.0583,25.0516,25.0516,96600.0
2012-06-22 15:30:00,37.51,37.52,37.49,37.49,157400.0,25.0516,25.0583,25.0383,25.0383,157400.0
2012-06-22 15:35:00,37.49,37.54,37.48,37.54,360600.0,25.0383,25.0717,25.0316,25.0717,360600.0
2012-06-22 15:40:00,37.54,37.56,37.51,37.51,254600.0,25.0717,25.085,25.0516,25.0516,254600.0
2012-06-22 15:45:00,37.51,37.56,37.51,37.54,436400.0,25.0516,25.085,25.0516,25.0717,436400.0
2012-06-22 15:50:00,37.55,37.59,37.53,37.58,389400.0,25.0784,25.1051,25.065,25.0984,389400.0
2012-06-22 15:55:00,37.58,37.58,37.48,37.48,1496800.0,25.0984,25.0984,25.0316,25.0316,1496800.0
2012-06-25 09:30:00,37.23,37.38,37.21,37.26,378600.0,24.8646,24.9648,24.8513,24.8847,378600.0
2012-06-25 09:35:00,37.26,37.34,37.26,37.32,158600.0,24.8847,24.9381,24.8847,24.9248,158600.0
2012-06-25 09:40:00,37.32,37.32,37.21,37.29,193200.0,24.9248,24.9248,24.8513,24.9047,193200.0
2012-06-25 09:45:00,37.27,37.27,37.19,37.23,215000.0,24.8914,24.8914,24.8379,24.8646,215000.0
2012-06-25 09:50:00,37.23,37.25,37.2,37.2,177200.0,24.8646,24.878,24.8446,24.8446,177200.0
2012-06-25 09:55:00,37.2,37.23,37.2,37.21,100600.0,24.8446,24.8646,24.8446,24.8513,100600.0
2012-06-25 10:00:00,37.21,37.3,37.21,37.22,192400.0,24.8513,24.9114,24.8513,24.858,192400.0
2012-06-25 10:05:00,37.22,37.3,37.22,37.23,127200.0,24.858,24.9114,24.858,24.8646,127200.0
2012-06-25 10:10:00,37.24,37.24,37.21,37.24,125600.0,24.8713,24.8713,24.8513,24.8713,125600.0
2012-06-25 10:15:00,37.24,37.26,37.22,37.26,94800.0,24.8713,24.8847,24.858,24.8847,94800.0
2012-06-25 10:20:00,37.26,37.26,37.16,37.16,211800.0,24.8847,24.8847,24.8179,24.8179,211800.0
2012-06-25 10:25:00,37.17,37.18,37.13,37.13,115600.0,24.8246,24.8313,24.7979,24.7979,115600.0
2012-06-25 10:30:00,37.14,37.15,37.13,37.13,164600.0,24.8045,24.8112,24.7979,24.7979,164600.0
2012-06-25 10:35:00,37.13,37.16,37.11,37.13,89400.0,24.7979,24.8179,24.7845,24.7979,89400.0
2012-06-25 10:40:00,37.13,37.13,37.09,37.1,117000.0,24.7979,24.7979,24.7711,24.7778,117000.0
2012-06-25 10:45:00,37.1,37.11,37.09,37.1,113200.0,24.7778,24.7845,24.7711,24.7778,113200.0
2012-06-25 10:50:00,37.1,37.15,37.09,37.14,70600.0,24.7778,24.8112,24.7711,24.8045,70600.0
2012-06-25 10:55:00,37.15,37.18,37.14,37.18,85400.0,24.8112,24.8313,24.8045,24.8313,85400.0
2012-06-25 11:00:00,37.18,37.21,37.17,37.19,109200.0,24.8313,24.8513,24.8246,24.8379,109200.0
2012-06-25 11:05:00,37.19,37.21,37.16,37.2,88800.0,24.8379,24.8513,24.8179,24.8446,88800.0
2012-06-25 11:10:00,37.2,37.24,37.2,37.22,86800.0,24.8446,24.8713,24.8446,24.858,86800.0
2012-06-25 11:15:00,37.22,37.26,37.22,37.26,63000.0,24.858,24.8847,24.858,24.8847,63000.0
2012-06-25 11:20:00,37.26,37.28,37.26,37.27,101000.0,24.8847,24.898,24.8847,24.8914,101000.0
2012-06-25 11:25:00,37.27,37.27,37.24,37.24,51800.0,24.8914,24.8914,24.8713,24.8713,51800.0
2012-06-25 11:30:00,37.24,37.26,37.22,37.22,113600.0,24.8713,24.8847,24.858,24.858,113600.0
2012-06-25 11:35:00,37.22,37.24,37.2,37.22,203000.0,24.858,24.8713,24.8446,24.858,203000.0
2012-06-25 11:40:00,37.22,37.22,37.17,37.17,106400.0,24.858,24.858,24.8246,24.8246,106400.0
2012-06-25 11:45:00,37.18,37.21,37.17,37.19,58000.0,24.8313,24.8513,24.8246,24.8379,58000.0
2012-06-25 11:50:00,37.19,37.24,37.19,37.24,52000.0,24.8379,24.8713,24.8379,24.8713,52000.0
2012-06-25 11:55:00,37.24,37.24,37.18,37.22,122400.0,24.8713,24.8713,24.8313,24.858,122400.0
2012-06-25 12:00:00,37.21,37.22,37.18,37.21,90200.0,24.8513,24.858,24.8313,24.8513,90200.0
2012-06-25 12:05:00,37.21,37.23,37.19,37.23,44400.0,24.8513,24.8646,24.8379,24.8646,44400.0
2012-06-25 12:10:00,37.23,37.23,37.2,37.22,138600.0,24.8646,24.8646,24.8446,24.858,138600.0
2012-06-25 12:15:00,37.21,37.27,37.21,37.27,61400.0,24.8513,24.8914,24.8513,24.8914,61400.0
2012-06-25 12:20:00,37.27,37.3,37.26,37.29,76000.0,24.8914,24.9114,24.8847,24.9047,76000.0
2012-06-25 12:25:00,37.3,37.34,37.29,37.33,124800.0,24.9114,24.9381,24.9047,24.9314,124800.0
2012-06-25 12:30:00,37.34,37.35,37.33,37.34,55000.0,24.9381,24.9448,24.9314,24.9381,55000.0
2012-06-25 12:35:00,37.34,37.35,37.32,37.32,121400.0,24.9381,24.9448,24.9248,24.9248,121400.0
2012-06-25 12:40:00,37.32,37.35,37.32,37.33,52000.0,24.9248,24.9448,24.9248,24.9314,52000.0
2012-06-25 12:45:00,37.33,37.34,37.3,37.3,32400.0,24.9314,24.9381,24.9114,24.9114,32400.0
2012-06-25 12:50:00,37.3,37.32,37.29,37.3,33000.0,24.9114,24.9248,24.9047,24.9114,33000.0
2012-06-25 12:55:00,37.3,37.33,37.29,37.32,67000.0,24.9114,24.9314,24.9047,24.9248,67000.0
2012-06-25 13:00:00,37.31,37.31,37.27,37.27,51600.0,24.9181,24.9181,24.8914,24.8914,51600.0
2012-06-25 13:05:00,37.27,37.31,37.27,37.29,59200.0,24.8914,24.9181,24.8914,24.9047,59200.0
2012-06-25 13:10:00,37.29,37.31,37.27,37.27,44200.0,24.9047,24.9181,24.8914,24.8914,44200.0
2012-06-25 13:15:00,37.27,37.29,37.27,37.29,97800.0,24.8914,24.9047,24.8914,24.9047,97800.0
2012-06-25 13:20:00,37.29,37.3,37.28,37.29,46000.0,24.9047,24.9114,24.898,24.9047,46000.0
2012-06-25 13:25:00,37.29,37.32,37.29,37.32,42600.0,24.9047,24.9248,24.9047,24.9248,42600.0
2012-06-25 13:30:00,37.31,37.35,37.3,37.35,82800.0,24.9181,24.9448,24.9114,24.9448,82800.0
2012-06-25 13:35:00,37.35,37.37,37.34,37.35,41400.0,24.9448,24.9581,24.9381,24.9448,41400.0
2012-06-25 13:40:00,37.35,37.37,37.35,37.37,59400.0,24.9448,24.9581,24.9448,24.9581,59400.0
2012-06-25 13:45:00,37.37,37.38,37.35,37.35,46400.0,24.9581,24.9648,24.9448,24.9448,46400.0
2012-06-25 13:50:00,37.35,37.35,37.35,37.35,39000.0,24.9448,24.9448,24.9448,24.9448,39000.0
2012-06-25 13:55:00,37.35,37.37,37.34,37.35,44000.0,24.9448,24.9581,24.9381,24.9448,44000.0
2012-06-25 14:00:00,37.35,37.37,37.35,37.35,51200.0,24.9448,24.9581,24.9448,24.9448,51200.0
2012-06-25 14:05:00,37.35,37.35,37.32,37.33,57000.0,24.9448,24.9448,24.9248,24.9314,57000.0
2012-06-25 14:10:00,37.34,37.35,37.34,37.34,55800.0,24.9381,24.9448,24.9381,24.9381,55800.0
2012-06-25 14:15:00,37.35,37.38,37.34,37.37,59600.0,24.9448,24.9648,24.9381,24.9581,59600.0
2012-06-25 14:20:00,37.37,37.38,37.35,37.38,36200.0,24.9581,24.9648,24.9448,24.9648,36200.0
2012-06-25 14:25:00,37.37,37.38,37.33,37.33,51400.0,24.9581,24.9648,24.9314,24.9314,51400.0
2012-06-25 14:30:00,37.34,37.35,37.33,37.33,144000.0,24.9381,24.9448,24.9314,24.9314,144000.0
2012-06-25 14:35:00,37.33,37.34,37.33,37.34,40200.0,24.9314,24.9381,24.9314,24.9381,40200.0
2012-06-25 14:40:00,37.34,37.34,37.32,37.33,69400.0,24.9381,24.9381,24.9248,24.9314,69400.0
2012-06-25 14:45:00,37.32,37.34,37.31,37.33,76400.0,24.9248,24.9381,24.9181,24.9314,76400.0
2012-06-25 14:50:00,37.34,37.35,37.33,37.34,56200.0,24.9381,24.9448,24.9314,24.9381,56200.0
2012-06-25 14:55:00,37.34,37.35,37.32,37.32,60400.0,24.9381,24.9448,24.9248,24.9248,60400.0
2012-06-25 15:00:00,37.32,37.33,37.31,37.31,89400.0,24.9248,24.9314,24.9181,24.9181,89400.0
2012-06-25 15:05:00,37.31,37.34,37.31,37.33,199600.0,24.9181,24.9381,24.9181,24.9314,199600.0
2012-06-25 15:10:00,37.32,37.39,37.32,37.38,116400.0,24.9248,24.9715,24.9248,24.9648,116400.0
2012-06-25 15:15:00,37.38,37.38,37.36,37.37,64000.0,24.9648,24.9648,24.9515,24.9581,64000.0
2012-06-25 15:20:00,37.38,37.4,37.37,37.39,82400.0,24.9648,24.9782,24.9581,24.9715,82400.0
2012-06-25 15:25:00,37.4,37.41,37.38,37.39,106200.0,24.9782,24.9849,24.9648,24.9715,106200.0
2012-06-25 15:30:00,37.4,37.4,37.36,37.37,122200.0,24.9782,24.9782,24.9515,24.9581,122200.0
2012-06-25 15:35:00,37.36,37.38,37.36,37.38,118800.0,24.9515,24.9648,24.9515,24.9648,118800.0
2012-06-25 15:40:00,37.37,37.39,37.35,37.35,192400.0,24.9581,24.9715,24.9448,24.9448,192400.0
2012-06-25 15:45:00,37.36,37.41,37.36,37.4,170200.0,24.9515,24.9849,24.9515,24.9782,170200.0
2012-06-25 15:50:00,37.4,37.42,37.35,37.37,195200.0,24.9782,24.9915,24.9448,24.9581,195200.0
2012-06-25 15:55:00,37.37,37.4,37.37,37.38,668000.0,24.9581,24.9782,24.9581,24.9648,668000.0
2012-06-26 09:30:00,37.49,37.49,37.13,37.13,347400.0,25.0383,25.0383,24.7979,24.7979,347400.0
2012-06-26 09:35:00,37.14,37.19,37.1,37.12,212000.0,24.8045,24.8379,24.7778,24.7912,212000.0
2012-06-26 09:40:00,37.11,37.19,37.11,37.18,187600.0,24.7845,24.8379,24.7845,24.8313,187600.0
2012-06-26 09:45:00,37.19,37.26,37.16,37.24,211200.0,24.8379,24.8847,24.8179,24.8713,211200.0
2012-06-26 09:50:00,37.24,37.3,37.24,37.27,146000.0,24.8713,24.9114,24.8713,24.8914,146000.0
2012-06-26 09:55:00,37.28,37.31,37.27,37.3,120600.0,24.898,24.9181,24.8914,24.9114,120600.0
2012-06-26 10:00:00,37.3,37.31,37.26,37.27,125200.0,24.9114,24.9181,24.8847,24.8914,125200.0
2012-06-26 10:05:00,37.27,37.32,37.26,37.32,162000.0,24.8914,24.9248,24.8847,24.9248,162000.0
2012-06-26 10:10:00,37.32,37.32,37.29,37.3,148600.0,24.9248,24.9248,24.9047,24.9114,148600.0
2012-06-26 10:15:00,37.3,37.32,37.29,37.3,136800.0,24.9114,24.9248,24.9047,24.9114,136800.0
2012-06-26 10:20:00,37.29,37.29,37.24,37.24,129200.0,24.9047,24.9047,24.8713,24.8713,129200.0
2012-06-26 10:25:00,37.24,37.27,37.24,37.26,103200.0,24.8713,24.8914,24.8713,24.8847,103200.0
2012-06-26 10:30:00,37.26,37.3,37.26,37.27,93000.0,24.8847,24.9114,24.8847,24.8914,93000.0
2012-06-26 10:35:00,37.27,37.34,37.27,37.34,88600.0,24.8914,24.9381,24.8914,24.9381,88600.0
2012-06-26 10:40:00,37.34,37.37,37.33,37.36,72800.0,24.9381,24.9581,24.9314,24.9515,72800.0
2012-06-26 10:45:00,37.36,37.37,37.32,37.32,91200.0,24.9515,24.9581,24.9248,24.9248,91200.0
2012-06-26 10:50:00,37.32,37.34,37.28,37.33,96600.0,24.9248,24.9381,24.898,24.9314,96600.0
2012-06-26 10:55:00,37.33,37.35,37.31,37.33,88800.0,24.9314,24.9448,24.9181,24.9314,88800.0
2012-06-26 11:00:00,37.33,37.35,37.3,37.35,202400.0,24.9314,24.9448,24.9114,24.9448,202400.0
2012-06-26 11:05:00,37.35,37.36,37.29,37.31,233000.0,24.9448,24.9515,24.9047,24.9181,233000.0
2012-06-26 11:10:00,37.31,37.32,37.28,37.3,151800.0,24.9181,24.9248,24.898,24.9114,151800.0
2012-06-26 11:15:00,37.3,37.32,37.27,37.28,105800.0,24.9114,24.9248,24.8914,24.898,105800.0
2012-06-26 11:20:00,37.28,37.3,37.27,37.29,51200.0,24.898,24.9114,24.8914,24.9047,51200.0
2012-06-26 11:25:00,37.29,37.3,37.27,37.27,63200.0,24.9047,24.9114,24.8914,24.8914,63200.0
2012-06-26 11:30:00,37.28,37.3,37.27,37.27,138200.0,24.898,24.9114,24.8914,24.8914,138200.0
2012-06-26 11:35:00,37.27,37.3,37.27,37.29,34600.0,24.8914,24.9114,24.8914,24.9047,34600.0
2012-06-26 11:40:00,37.29,37.3,37.27,37.28,47600.0,24.9047,24.9114,24.8914,24.898,47600.0
2012-06-26 11:45:00,37.28,37.3,37.27,37.29,112400.0,24.898,24.9114,24.8914,24.9047,112400.0
2012-06-26 11:50:00,37.3,37.35,37.3,37.33,66800.0,24.9114,24.9448,24.9114,24.9314,66800.0
2012-06-26 11:55:00,37.33,37.34,37.32,37.33,46800.0,24.9314,24.9381,24.9248,24.9314,46800.0
2012-06-26 12:00:00,37.33,37.34,37.32,37.34,86000.0,24.9314,24.9381,24.9248,24.9381,86000.0
2012-06-26 12:05:00,37.34,37.37,37.33,37.36,95000.0,24.9381,24.9581,24.9314,24.9515,95000.0
2012-06-26 12:10:00,37.36,37.41,37.36,37.38,139400.0,24.9515,24.9849,24.9515,24.9648,139400.0
2012-06-26 12:15:00,37.38,37.41,37.38,37.4,89800.0,24.9648,24.9849,24.9648,24.9782,89800.0
2012-06-26 12:20:00,37.4,37.46,37.4,37.46,96400.0,24.9782,25.0183,24.9782,25.0183,96400.0
2012-06-26 12:25:00,37.46,37.48,37.46,37.47,82400.0,25.0183,25.0316,25.0183,25.0249,82400.0
2012-06-26 12:30:00,37.47,37.5,37.47,37.5,83400.0,25.0249,25.045,25.0249,25.045,83400.0
2012-06-26 12:35:00,37.5,37.51,37.49,37.51,177600.0,25.045,25.0516,25.0383,25.0516,177600.0
2012-06-26 12:40:00,37.51,37.52,37.49,37.51,63800.0,25.0516,25.0583,25.0383,25.0516,63800.0
2012-06-26 12:45:00,37.51,37.52,37.5,37.51,88200.0,25.0516,25.0583,25.045,25.0516,88200.0
2012-06-26 12:50:00,37.51,37.52,37.5,37.5,96800.0,25.0516,25.0583,25.045,25.045,96800.0
2012-06-26 12:55:00,37.51,37.51,37.48,37.48,77200.0,25.0516,25.0516,25.0316,25.0316,77200.0
2012-06-26 13:00:00,37.48,37.49,37.48,37.48,41400.0,25.0316,25.0383,25.0316,25.0316,41400.0
2012-06-26 13:05:00,37.49,37.49,37.48,37.49,47000.0,25.0383,25.0383,25.0316,25.0383,47000.0
2012-06-26 13:10:00,37.49,37.51,37.48,37.49,55000.0,25.0383,25.0516,25.0316,25.0383,55000.0
2012-06-26 13:15:00,37.49,37.49,37.45,37.46,66000.0,25.0383,25.0383,25.0116,25.0183,66000.0
2012-06-26 13:20:00,37.46,37.47,37.45,37.47,112800.0,25.0183,25.0249,25.0116,25.0249,112800.0
2012-06-26 13:25:00,37.47,37.49,37.46,37.48,92000.0,25.0249,25.0383,25.0183,25.0316,92000.0
2012-06-26 13:30:00,37.48,37.49,37.46,37.46,127800.0,25.0316,25.0383,25.0183,25.0183,127800.0
2012-06-26 13:35:00,37.47,37.49,37.46,37.49,54400.0,25.0249,25.0383,25.0183,25.0383,54400.0
2012-06-26 13:40:00,37.49,37.51,37.49,37.51,63800.0,25.0383,25.0516,25.0383,25.0516,63800.0
2012-06-26 13:45:00,37.51,37.52,37.5,37.52,56600.0,25.0516,25.0583,25.045,25.0583,56600.0
2012-06-26 13:50:00,37.52,37.54,37.51,37.52,99800.0,25.0583,25.0717,25.0516,25.0583,99800.0
2012-06-26 13:55:00,37.52,37.55,37.51,37.54,170000.0,25.0583,25.0784,25.0516,25.0717,170000.0
2012-06-26 14:00:00,37.54,37.58,37.53,37.57,164200.0,25.0717,25.0984,25.065,25.0917,164200.0
2012-06-26 14:05:00,37.56,37.61,37.56,37.6,232000.0,25.085,25.1184,25.085,25.1118,232000.0
2012-06-26 14:10:00,37.6,37.62,37.6,37.62,154800.0,25.1118,25.1251,25.1118,25.1251,154800.0
2012-06-26 14:15:00,37.62,37.63,37.6,37.63,192400.0,25.1251,25.1318,25.1118,25.1318,192400.0
2012-06-26 14:20:00,37.62,37.68,37.62,37.67,174400.0,25.1251,25.1652,25.1251,25.1585,174400.0
2012-06-26 14:25:00,37.67,37.68,37.67,37.67,148400.0,25.1585,25.1652,25.1585,25.1585,148400.0
2012-06-26 14:30:00,37.68,37.68,37.65,37.67,143400.0,25.1652,25.1652,25.1451,25.1585,143400.0
2012-06-26 14:35:00,37.67,37.68,37.65,37.65,234000.0,25.1585,25.1652,25.1451,25.1451,234000.0
2012-06-26 14:40:00,37.65,37.66,37.63,37.63,104000.0,25.1451,25.1518,25.1318,25.1318,104000.0
2012-06-26 14:45:00,37.63,37.63,37.61,37.61,118200.0,25.1318,25.1318,25.1184,25.1184,118200.0
2012-06-26 14:50:00,37.62,37.62,37.53,37.57,296800.0,25.1251,25.1251,25.065,25.0917,296800.0
2012-06-26 14:55:00,37.57,37.6,37.57,37.59,104800.0,25.0917,25.1118,25.0917,25.1051,104800.0
2012-06-26 15:00:00,37.59,37.63,37.59,37.61,89400.0,25.1051,25.1318,25.1051,25.1184,89400.0
2012-06-26 15:05:00,37.61,37.64,37.6,37.63,143000.0,25.1184,25.1385,25.1118,25.1318,143000.0
2012-06-26 15:10:00,37.63,37.64,37.61,37.62,144800.0,25.1318,25.1385,25.1184,25.1251,144800.0
2012-06-26 15:15:00,37.62,37.64,37.62,37.63,71400.0,25.1251,25.1385,25.1251,25.1318,71400.0
2012-06-26 15:20:00,37.63,37.65,37.63,37.63,82000.0,25.1318,25.1451,25.1318,25.1318,82000.0
2012-06-26 15:25:00,37.63,37.63,37.6,37.6,137800.0,25.1318,25.1318,25.1118,25.1118,137800.0
2012-06-26 15:30:00,37.6,37.6,37.59,37.6,135200.0,25.1118,25.1118,25.1051,25.1118,135200.0
2012-06-26 15:35:00,37.6,37.62,37.59,37.62,235000.0,25.1118,25.1251,25.1051,25.1251,235000.0
2012-06-26 15:40:00,37.62,37.63,37.6,37.62,195600.0,25.1251,25.1318,25.1118,25.1251,195600.0
2012-06-26 15:45:00,37.61,37.63,37.6,37.62,248800.0,25.1184,25.1318,25.1118,25.1251,248800.0
2012-06-26 15:50:00,37.62,37.63,37.6,37.62,242200.0,25.1251,25.1318,25.1118,25.1251,242200.0
2012-06-26 15:55:00,37.62,37.62,37.54,37.55,705400.0,25.1251,25.1251,25.0717,25.0784,705400.0
2012-06-27 09:30:00,37.59,37.82,37.59,37.77,303600.0,25.1051,25.2587,25.1051,25.2253,303600.0
2012-06-27 09:35:00,37.78,37.88,37.75,37.88,179600.0,25.232,25.2988,25.2119,25.2988,179600.0
2012-06-27 09:40:00,37.88,37.99,37.88,37.98,199800.0,25.2988,25.3722,25.2988,25.3655,199800.0
2012-06-27 09:45:00,37.98,37.99,37.85,37.9,225400.0,25.3655,25.3722,25.2787,25.3121,225400.0
2012-06-27 09:50:00,37.9,37.98,37.89,37.98,138400.0,25.3121,25.3655,25.3054,25.3655,138400.0
2012-06-27 09:55:00,37.98,38.01,37.97,38.01,173600.0,25.3655,25.3856,25.3589,25.3856,173600.0
2012-06-27 10:00:00,38.02,38.02,37.98,38.02,221200.0,25.3923,25.3923,25.3655,25.3923,221200.0
2012-06-27 10:05:00,38.02,38.08,38.02,38.08,165600.0,25.3923,25.4323,25.3923,25.4323,165600.0
2012-06-27 10:10:00,38.08,38.14,38.08,38.13,225600.0,25.4323,25.4724,25.4323,25.4657,225600.0
2012-06-27 10:15:00,38.13,38.13,38.1,38.12,219800.0,25.4657,25.4657,25.4457,25.459,219800.0
2012-06-27 10:20:00,38.12,38.15,38.12,38.13,182600.0,25.459,25.4791,25.459,25.4657,182600.0
2012-06-27 10:25:00,38.13,38.16,38.13,38.16,103400.0,25.4657,25.4858,25.4657,25.4858,103400.0
2012-06-27 10:30:00,38.16,38.17,38.13,38.13,143800.0,25.4858,25.4924,25.4657,25.4657,143800.0
2012-06-27 10:35:00,38.13,38.18,38.13,38.15,123400.0,25.4657,25.4991,25.4657,25.4791,123400.0
2012-06-27 10:40:00,38.15,38.15,38.11,38.15,171800.0,25.4791,25.4791,25.4524,25.4791,171800.0
2012-06-27 10:45:00,38.15,38.16,38.1,38.11,205800.0,25.4791,25.4858,25.4457,25.4524,205800.0
2012-06-27 10:50:00,38.11,38.14,38.1,38.1,96000.0,25.4524,25.4724,25.4457,25.4457,96000.0
2012-06-27 10:55:00,38.1,38.13,38.09,38.12,95200.0,25.4457,25.4657,25.439,25.459,95200.0
2012-06-27 11:00:00,38.11,38.13,38.1,38.12,124000.0,25.4524,25.4657,25.4457,25.459,124000.0
2012-06-27 11:05:00,38.13,38.13,38.1,38.1,122600.0,25.4657,25.4657,25.4457,25.4457,122600.0
2012-06-27 11:10:00,38.1,38.1,38.01,38.01,116000.0,25.4457,25.4457,25.3856,25.3856,116000.0
2012-06-27 11:15:00,38.01,38.02,37.99,38.02,196400.0,25.3856,25.3923,25.3722,25.3923,196400.0
2012-06-27 11:20:00,38.02,38.06,38.02,38.05,64400.0,25.3923,25.419,25.3923,25.4123,64400.0
2012-06-27 11:25:00,38.05,38.06,38.01,38.06,81200.0,25.4123,25.419,25.3856,25.419,81200.0
2012-06-27 11:30:00,38.06,38.06,38.05,38.05,50800.0,25.419,25.419,25.4123,25.4123,50800.0
2012-06-27 11:35:00,38.05,38.09,38.05,38.09,75600.0,25.4123,25.439,25.4123,25.439,75600.0
2012-06-27 11:40:00,38.08,38.1,38.08,38.1,48000.0,25.4323,25.4457,25.4323,25.4457,48000.0
2012-06-27 11:45:00,38.1,38.1,38.09,38.09,36000.0,25.4457,25.4457,25.439,25.439,36000.0
2012-06-27 11:50:00,38.09,38.1,38.07,38.1,72600.0,25.439,25.4457,25.4257,25.4457,72600.0
2012-06-27 11:55:00,38.1,38.12,38.08,38.1,199800.0,25.4457,25.459,25.4323,25.4457,199800.0
2012-06-27 12:00:00,38.1,38.12,38.09,38.11,42400.0,25.4457,25.459,25.439,25.4524,42400.0
2012-06-27 12:05:00,38.11,38.13,38.11,38.12,78800.0,25.4524,25.4657,25.4524,25.459,78800.0
2012-06-27 12:10:00,38.12,38.13,38.1,38.1,122800.0,25.459,25.4657,25.4457,25.4457,122800.0
2012-06-27 12:15:00,38.1,38.12,38.09,38.12,97600.0,25.4457,25.459,25.439,25.459,97600.0
2012-06-27 12:20:00,38.12,38.13,38.11,38.13,39800.0,25.459,25.4657,25.4524,25.4657,39800.0
2012-06-27 12:25:00,38.13,38.16,38.1,38.15,194000.0,25.4657,25.4858,25.4457,25.4791,194000.0
2012-06-27 12:30:00,38.15,38.15,38.1,38.1,96600.0,25.4791,25.4791,25.4457,25.4457,96600.0
2012-06-27 12:35:00,38.1,38.1,38.08,38.08,73200.0,25.4457,25.4457,25.4323,25.4323,73200.0
2012-06-27 12:40:00,38.08,38.1,38.08,38.09,28800.0,25.4323,25.4457,25.4323,25.439,28800.0
2012-06-27 12:45:00,38.09,38.1,38.08,38.1,41600.0,25.439,25.4457,25.4323,25.4457,41600.0
2012-06-27 12:50:00,38.1,38.1,38.07,38.08,63200.0,25.4457,25.4457,25.4257,25.4323,63200.0
2012-06-27 12:55:00,38.08,38.08,38.06,38.06,41200.0,25.4323,25.4323,25.419,25.419,41200.0
2012-06-27 13:00:00,38.06,38.06,38.04,38.05,52400.0,25.419,25.419,25.4056,25.4123,52400.0
2012-06-27 13:05:00,38.04,38.05,38.04,38.05,26800.0,25.4056,25.4123,25.4056,25.4123,26800.0
2012-06-27 13:10:00,38.05,38.05,38.04,38.05,22800.0,25.4123,25.4123,25.4056,25.4123,22800.0
2012-06-27 13:15:00,38.05,38.05,38.03,38.05,67400.0,25.4123,25.4123,25.3989,25.4123,67400.0
2012-06-27 13:20:00,38.05,38.06,38.04,38.05,136000.0,25.4123,25.419,25.4056,25.4123,136000.0
2012-06-27 13:25:00,38.05,38.05,38.03,38.04,65200.0,25.4123,25.4123,25.3989,25.4056,65200.0
2012-06-27 13:30:00,38.03,38.04,38.02,38.04,70200.0,25.3989,25.4056,25.3923,25.4056,70200.0
2012-06-27 13:35:00,38.04,38.05,38.02,38.04,112000.0,25.4056,25.4123,25.3923,25.4056,112000.0
2012-06-27 13:40:00,38.04,38.08,38.04,38.07,201800.0,25.4056,25.4323,25.4056,25.4257,201800.0
2012-06-27 13:45:00,38.07,38.08,38.06,38.08,47000.0,25.4257,25.4323,25.419,25.4323,47000.0
2012-06-27 13:50:00,38.08,38.09,38.07,38.07,59600.0,25.4323,25.439,25.4257,25.4257,59600.0
2012-06-27 13:55:00,38.07,38.1,38.07,38.09,96200.0,25.4257,25.4457,25.4257,25.439,96200.0
2012-06-27 14:00:00,38.09,38.1,38.08,38.09,52200.0,25.439,25.4457,25.4323,25.439,52200.0
2012-06-27 14:05:00,38.09,38.1,38.08,38.1,170200.0,25.439,25.4457,25.4323,25.4457,170200.0
2012-06-27 14:10:00,38.1,38.11,38.1,38.1,60800.0,25.4457,25.4524,25.4457,25.4457,60800.0
2012-06-27 14:15:00,38.1,38.12,38.1,38.11,55400.0,25.4457,25.459,25.4457,25.4524,55400.0
2012-06-27 14:20:00,38.11,38.12,38.1,38.1,67200.0,25.4524,25.459,25.4457,25.4457,67200.0
2012-06-27 14:25:00,38.1,38.12,38.1,38.12,63800.0,25.4457,25.459,25.4457,25.459,63800.0
2012-06-27 14:30:00,38.11,38.14,38.1,38.14,138600.0,25.4524,25.4724,25.4457,25.4724,138600.0
2012-06-27 14:35:00,38.14,38.14,38.12,38.13,140600.0,25.4724,25.4724,25.459,25.4657,140600.0
2012-06-27 14:40:00,38.13,38.13,38.11,38.13,71200.0,25.4657,25.4657,25.4524,25.4657,71200.0
2012-06-27 14:45:00,38.13,38.15,38.12,38.14,137000.0,25.4657,25.4791,25.459,25.4724,137000.0
2012-06-27 14:50:00,38.15,38.16,38.13,38.15,128200.0,25.4791,25.4858,25.4657,25.4791,128200.0
2012-06-27 14:55:00,38.13,38.16,38.13,38.16,158400.0,25.4657,25.4858,25.4657,25.4858,158400.0
2012-06-27 15:00:00,38.16,38.17,38.13,38.14,91600.0,25.4858,25.4924,25.4657,25.4724,91600.0
2012-06-27 15:05:00,38.15,38.17,38.14,38.16,195200.0,25.4791,25.4924,25.4724,25.4858,195200.0
2012-06-27 15:10:00,38.17,38.23,38.16,38.21,236000.0,25.4924,25.5325,25.4858,25.5192,236000.0
2012-06-27 15:15:00,38.21,38.21,38.18,38.18,132400.0,25.5192,25.5192,25.4991,25.4991,132400.0
2012-06-27 15:20:00,38.18,38.21,38.17,38.19,169200.0,25.4991,25.5192,25.4924,25.5058,169200.0
2012-06-27 15:25:00,38.18,38.22,38.18,38.21,246600.0,25.4991,25.5258,25.4991,25.5192,246600.0
2012-06-27 15:30:00,38.21,38.24,38.18,38.19,613000.0,25.5192,25.5392,25.4991,25.5058,613000.0
2012-06-27 15:35:00,38.19,38.19,38.14,38.16,327800.0,25.5058,25.5058,25.4724,25.4858,327800.0
2012-06-27 15:40:00,38.16,38.21,38.16,38.21,627400.0,25.4858,25.5192,25.4858,25.5192,627400.0
2012-06-27 15:45:00,38.2,38.21,38.15,38.15,404800.0,25.5125,25.5192,25.4791,25.4791,404800.0
2012-06-27 15:50:00,38.15,38.18,38.15,38.18,510800.0,25.4791,25.4991,25.4791,25.4991,510800.0
2012-06-27 15:55:00,38.18,38.19,38.18,38.18,916200.0,25.4991,25.5058,25.4991,25.4991,916200.0
2012-06-28 09:30:00,38.05,38.3,38.02,38.19,486800.0,25.4123,25.5793,25.3923,25.5058,486800.0
2012-06-28 09:35:00,38.19,38.2,38.07,38.07,141600.0,25.5058,25.5125,25.4257,25.4257,141600.0
2012-06-28 09:40:00,38.07,38.13,38.04,38.1,225600.0,25.4257,25.4657,25.4056,25.4457,225600.0
2012-06-28 09:45:00,38.1,38.13,38.1,38.1,160200.0,25.4457,25.4657,25.4457,25.4457,160200.0
2012-06-28 09:50:00,38.1,38.1,38.03,38.03,207000.0,25.4457,25.4457,25.3989,25.3989,207000.0
2012-06-28 09:55:00,38.03,38.04,37.98,37.99,166400.0,25.3989,25.4056,25.3655,25.3722,166400.0
2012-06-28 10:00:00,37.99,38.02,37.97,38.02,133000.0,25.3722,25.3923,25.3589,25.3923,133000.0
2012-06-28 10:05:00,38.02,38.04,37.93,37.97,220400.0,25.3923,25.4056,25.3322,25.3589,220400.0
2012-06-28 10:10:00,37.97,38.01,37.92,37.95,163600.0,25.3589,25.3856,25.3255,25.3455,163600.0
2012-06-28 10:15:00,37.94,37.96,37.91,37.94,106000.0,25.3388,25.3522,25.3188,25.3388,106000.0
2012-06-28 10:20:00,37.95,37.96,37.89,37.9,126800.0,25.3455,25.3522,25.3054,25.3121,126800.0
2012-06-28 10:25:00,37.9,37.9,37.88,37.89,97400.0,25.3121,25.3121,25.2988,25.3054,97400.0
2012-06-28 10:30:00,37.88,37.9,37.87,37.88,117800.0,25.2988,25.3121,25.2921,25.2988,117800.0
2012-06-28 10:35:00,37.88,37.88,37.85,37.87,86800.0,25.2988,25.2988,25.2787,25.2921,86800.0
2012-06-28 10:40:00,37.87,37.88,37.85,37.87,83200.0,25.2921,25.2988,25.2787,25.2921,83200.0
2012-06-28 10:45:00,37.87,37.9,37.87,37.87,83000.0,25.2921,25.3121,25.2921,25.2921,83000.0
2012-06-28 10:50:00,37.87,37.9,37.85,37.88,100400.0,25.2921,25.3121,25.2787,25.2988,100400.0
2012-06-28 10:55:00,37.88,37.9,37.85,37.9,98600.0,25.2988,25.3121,25.2787,25.3121,98600.0
2012-06-28 11:00:00,37.9,37.9,37.85,37.86,87600.0,25.3121,25.3121,25.2787,25.2854,87600.0
2012-06-28 11:05:00,37.86,37.9,37.85,37.9,50800.0,25.2854,25.3121,25.2787,25.3121,50800.0
2012-06-28 11:10:00,37.9,37.91,37.88,37.9,75200.0,25.3121,25.3188,25.2988,25.3121,75200.0
2012-06-28 11:15:00,37.9,37.91,37.88,37.9,78400.0,25.3121,25.3188,25.2988,25.3121,78400.0
2012-06-28 11:20:00,37.9,37.91,37.88,37.9,74400.0,25.3121,25.3188,25.2988,25.3121,74400.0
2012-06-28 11:25:00,37.9,37.91,37.89,37.9,94800.0,25.3121,25.3188,25.3054,25.3121,94800.0
2012-06-28 11:30:00,37.89,37.95,37.89,37.94,111200.0,25.3054,25.3455,25.3054,25.3388,111200.0
2012-06-28 11:35:00,37.94,37.97,37.93,37.97,67800.0,25.3388,25.3589,25.3322,25.3589,67800.0
2012-06-28 11:40:00,37.97,37.97,37.95,37.97,32600.0,25.3589,25.3589,25.3455,25.3589,32600.0
2012-06-28 11:45:00,37.97,38.02,37.96,38.01,174600.0,25.3589,25.3923,25.3522,25.3856,174600.0
2012-06-28 11:50:00,38.02,38.02,37.99,37.99,69200.0,25.3923,25.3923,25.3722,25.3722,69200.0
2012-06-28 11:55:00,37.99,38.02,37.99,37.99,115200.0,25.3722,25.3923,25.3722,25.3722,115200.0
2012-06-28 12:00:00,37.99,38.04,37.99,38.04,80000.0,25.3722,25.4056,25.3722,25.4056,80000.0
2012-06-28 12:05:00,38.04,38.05,38.02,38.04,90400.0,25.4056,25.4123,25.3923,25.4056,90400.0
2012-06-28 12:10:00,38.04,38.06,38.04,38.04,23800.0,25.4056,25.419,25.4056,25.4056,23800.0
2012-06-28 12:15:00,38.04,38.04,38.02,38.03,22400.0,25.4056,25.4056,25.3923,25.3989,22400.0
2012-06-28 12:20:00,38.03,38.04,38.01,38.02,44000.0,25.3989,25.4056,25.3856,25.3923,44000.0
2012-06-28 12:25:00,38.02,38.03,37.99,38.02,85000.0,25.3923,25.3989,25.3722,25.3923,85000.0
2012-06-28 12:30:00,38.02,38.02,38.02,38.02,15400.0,25.3923,25.3923,25.3923,25.3923,15400.0
2012-06-28 12:35:00,38.02,38.04,38.02,38.04,46200.0,25.3923,25.4056,25.3923,25.4056,46200.0
2012-06-28 12:40:00,38.04,38.04,38.02,38.03,111000.0,25.4056,25.4056,25.3923,25.3989,111000.0
2012-06-28 12:45:00,38.03,38.03,38.01,38.02,40000.0,25.3989,25.3989,25.3856,25.3923,40000.0
2012-06-28 12:50:00,38.02,38.05,38.02,38.05,56200.0,25.3923,25.4123,25.3923,25.4123,56200.0
2012-06-28 12:55:00,38.05,38.06,38.05,38.05,31600.0,25.4123,25.419,25.4123,25.4123,31600.0
2012-06-28 13:00:00,38.05,38.05,38.02,38.04,54800.0,25.4123,25.4123,25.3923,25.4056,54800.0
2012-06-28 13:05:00,38.03,38.06,38.02,38.05,23800.0,25.3989,25.419,25.3923,25.4123,23800.0
2012-06-28 13:10:00,38.04,38.05,38.02,38.02,29800.0,25.4056,25.4123,25.3923,25.3923,29800.0
2012-06-28 13:15:00,38.01,38.02,38.0,38.01,26600.0,25.3856,25.3923,25.3789,25.3856,26600.0
2012-06-28 13:20:00,38.0,38.01,37.96,37.96,78600.0,25.3789,25.3856,25.3522,25.3522,78600.0
2012-06-28 13:25:00,37.96,37.99,37.96,37.97,62200.0,25.3522,25.3722,25.3522,25.3589,62200.0
2012-06-28 13:30:00,37.97,37.98,37.94,37.95,59000.0,25.3589,25.3655,25.3388,25.3455,59000.0
2012-06-28 13:35:00,37.95,37.95,37.93,37.93,57000.0,25.3455,25.3455,25.3322,25.3322,57000.0
2012-06-28 13:40:00,37.92,37.93,37.91,37.93,52200.0,25.3255,25.3322,25.3188,25.3322,52200.0
2012-06-28 13:45:00,37.93,37.93,37.91,37.92,38800.0,25.3322,25.3322,25.3188,25.3255,38800.0
2012-06-28 13:50:00,37.92,37.94,37.92,37.93,38800.0,25.3255,25.3388,25.3255,25.3322,38800.0
2012-06-28 13:55:00,37.93,37.97,37.93,37.97,75000.0,25.3322,25.3589,25.3322,25.3589,75000.0
2012-06-28 14:00:00,37.97,37.98,37.96,37.98,41600.0,25.3589,25.3655,25.3522,25.3655,41600.0
2012-06-28 14:05:00,37.98,37.99,37.96,37.96,52400.0,25.3655,25.3722,25.3522,25.3522,52400.0
2012-06-28 14:10:00,37.96,37.96,37.95,37.96,47600.0,25.3522,25.3522,25.3455,25.3522,47600.0
2012-06-28 14:15:00,37.96,37.96,37.93,37.95,71000.0,25.3522,25.3522,25.3322,25.3455,71000.0
2012-06-28 14:20:00,37.95,37.96,37.93,37.94,83600.0,25.3455,25.3522,25.3322,25.3388,83600.0
2012-06-28 14:25:00,37.94,37.97,37.94,37.97,28000.0,25.3388,25.3589,25.3388,25.3589,28000.0
2012-06-28 14:30:00,37.96,37.98,37.95,37.98,49400.0,25.3522,25.3655,25.3455,25.3655,49400.0
2012-06-28 14:35:00,37.98,37.99,37.97,37.97,47600.0,25.3655,25.3722,25.3589,25.3589,47600.0
2012-06-28 14:40:00,37.97,37.99,37.97,37.98,78200.0,25.3589,25.3722,25.3589,25.3655,78200.0
2012-06-28 14:45:00,37.98,37.99,37.96,37.98,108400.0,25.3655,25.3722,25.3522,25.3655,108400.0
2012-06-28 14:50:00,37.98,38.0,37.97,38.0,59800.0,25.3655,25.3789,25.3589,25.3789,59800.0
2012-06-28 14:55:00,38.0,38.02,38.0,38.02,82400.0,25.3789,25.3923,25.3789,25.3923,82400.0
2012-06-28 15:00:00,38.02,38.05,38.02,38.03,82600.0,25.3923,25.4123,25.3923,25.3989,82600.0
2012-06-28 15:05:00,38.04,38.06,38.02,38.06,99800.0,25.4056,25.419,25.3923,25.419,99800.0
2012-06-28 15:10:00,38.06,38.06,38.02,38.02,116000.0,25.419,25.419,25.3923,25.3923,116000.0
2012-06-28 15:15:00,38.02,38.04,38.02,38.03,126600.0,25.3923,25.4056,25.3923,25.3989,126600.0
2012-06-28 15:20:00,38.02,38.09,38.02,38.07,172600.0,25.3923,25.439,25.3923,25.4257,172600.0
2012-06-28 15:25:00,38.07,38.1,38.05,38.1,179600.0,25.4257,25.4457,25.4123,25.4457,179600.0
2012-06-28 15:30:00,38.1,38.23,38.1,38.18,383400.0,25.4457,25.5325,25.4457,25.4991,383400.0
2012-06-28 15:35:00,38.18,38.32,38.16,38.28,295800.0,25.4991,25.5926,25.4858,25.5659,295800.0
2012-06-28 15:40:00,38.29,38.31,38.21,38.24,295200.0,25.5726,25.5859,25.5192,25.5392,295200.0
2012-06-28 15:45:00,38.24,38.34,38.24,38.31,305400.0,25.5392,25.606,25.5392,25.5859,305400.0
2012-06-28 15:50:00,38.3,38.34,38.23,38.23,604000.0,25.5793,25.606,25.5325,25.5325,604000.0
2012-06-28 15:55:00,38.23,38.33,38.23,38.29,802800.0,25.5325,25.5993,25.5325,25.5726,802800.0
2012-06-29 09:30:00,38.57,38.7,38.54,38.68,480600.0,25.7596,25.8464,25.7395,25.8331,480600.0
2012-06-29 09:35:00,38.68,38.74,38.68,38.7,254800.0,25.8331,25.8731,25.8331,25.8464,254800.0
2012-06-29 09:40:00,38.7,38.74,38.65,38.71,180800.0,25.8464,25.8731,25.813,25.8531,180800.0
2012-06-29 09:45:00,38.71,38.72,38.65,38.71,173800.0,25.8531,25.8598,25.813,25.8531,173800.0
2012-06-29 09:50:00,38.7,38.75,38.69,38.74,291800.0,25.8464,25.8798,25.8397,25.8731,291800.0
2012-06-29 09:55:00,38.74,38.79,38.74,38.77,276600.0,25.8731,25.9065,25.8731,25.8932,276600.0
2012-06-29 10:00:00,38.77,38.77,38.76,38.77,161400.0,25.8932,25.8932,25.8865,25.8932,161400.0
2012-06-29 10:05:00,38.77,38.8,38.75,38.78,216200.0,25.8932,25.9132,25.8798,25.8998,216200.0
2012-06-29 10:10:00,38.78,38.82,38.78,38.82,181200.0,25.8998,25.9266,25.8998,25.9266,181200.0
2012-06-29 10:15:00,38.82,38.88,38.82,38.88,278000.0,25.9266,25.9666,25.9266,25.9666,278000.0
2012-06-29 10:20:00,38.88,38.92,38.86,38.88,280400.0,25.9666,25.9933,25.9533,25.9666,280400.0
2012-06-29 10:25:00,38.88,38.9,38.85,38.9,126400.0,25.9666,25.98,25.9466,25.98,126400.0
2012-06-29 10:30:00,38.9,38.9,38.85,38.87,109000.0,25.98,25.98,25.9466,25.9599,109000.0
2012-06-29 10:35:00,38.88,38.92,38.87,38.91,139800.0,25.9666,25.9933,25.9599,25.9867,139800.0
2012-06-29 10:40:00,38.91,38.93,38.9,38.9,176400.0,25.9867,26.0,25.98,25.98,176400.0
2012-06-29 10:45:00,38.9,38.91,38.87,38.88,87000.0,25.98,25.9867,25.9599,25.9666,87000.0
2012-06-29 10:50:00,38.88,38.91,38.87,38.91,110000.0,25.9666,25.9867,25.9599,25.9867,110000.0
2012-06-29 10:55:00,38.9,38.91,38.87,38.88,178200.0,25.98,25.9867,25.9599,25.9666,178200.0
2012-06-29 11:00:00,38.87,38.92,38.87,38.91,142000.0,25.9599,25.9933,25.9599,25.9867,142000.0
2012-06-29 11:05:00,38.92,38.94,38.91,38.93,100200.0,25.9933,26.0067,25.9867,26.0,100200.0
2012-06-29 11:10:00,38.93,38.95,38.92,38.94,112800.0,26.0,26.0134,25.9933,26.0067,112800.0
2012-06-29 11:15:00,38.93,38.95,38.92,38.94,163400.0,26.0,26.0134,25.9933,26.0067,163400.0
2012-06-29 11:20:00,38.95,38.95,38.92,38.94,120200.0,26.0134,26.0134,25.9933,26.0067,120200.0
2012-06-29 11:25:00,38.94,38.95,38.93,38.94,113000.0,26.0067,26.0134,26.0,26.0067,113000.0
2012-06-29 11:30:00,38.95,38.96,38.93,38.96,153600.0,26.0134,26.0201,26.0,26.0201,153600.0
2012-06-29 11:35:00,38.96,38.96,38.95,38.95,100600.0,26.0201,26.0201,26.0134,26.0134,100600.0
2012-06-29 11:40:00,38.95,38.97,38.94,38.96,113200.0,26.0134,26.0267,26.0067,26.0201,113200.0
2012-06-29 11:45:00,38.95,38.97,38.94,38.97,95400.0,26.0134,26.0267,26.0067,26.0267,95400.0
2012-06-29 11:50:00,38.97,38.98,38.96,38.96,68600.0,26.0267,26.0334,26.0201,26.0201,68600.0
2012-06-29 11:55:00,38.96,38.98,38.95,38.97,77400.0,26.0201,26.0334,26.0134,26.0267,77400.0
2012-06-29 12:00:00,38.97,38.98,38.96,38.97,104200.0,26.0267,26.0334,26.0201,26.0267,104200.0
2012-06-29 12:05:00,38.98,38.98,38.94,38.95,135000.0,26.0334,26.0334,26.0067,26.0134,135000.0
2012-06-29 12:10:00,38.95,38.96,38.92,38.95,142800.0,26.0134,26.0201,25.9933,26.0134,142800.0
2012-06-29 12:15:00,38.94,38.96,38.94,38.96,59600.0,26.0067,26.0201,26.0067,26.0201,59600.0
2012-06-29 12:20:00,38.96,38.96,38.94,38.95,131400.0,26.0201,26.0201,26.0067,26.0134,131400.0
2012-06-29 12:25:00,38.95,38.97,38.94,38.96,214800.0,26.0134,26.0267,26.0067,26.0201,214800.0
2012-06-29 12:30:00,38.96,38.97,38.95,38.96,94800.0,26.0201,26.0267,26.0134,26.0201,94800.0
2012-06-29 12:35:00,38.96,38.97,38.96,38.96,139200.0,26.0201,26.0267,26.0201,26.0201,139200.0
2012-06-29 12:40:00,38.96,38.97,38.96,38.96,86600.0,26.0201,26.0267,26.0201,26.0201,86600.0
2012-06-29 12:45:00,38.96,38.98,38.96,38.96,97600.0,26.0201,26.0334,26.0201,26.0201,97600.0
2012-06-29 12:50:00,38.96,38.97,38.96,38.96,70000.0,26.0201,26.0267,26.0201,26.0201,70000.0
2012-06-29 12:55:00,38.96,38.98,38.96,38.97,102800.0,26.0201,26.0334,26.0201,26.0267,102800.0
2012-06-29 13:00:00,38.97,38.99,38.96,38.96,122800.0,26.0267,26.0401,26.0201,26.0201,122800.0
2012-06-29 13:05:00,38.96,38.97,38.96,38.96,82200.0,26.0201,26.0267,26.0201,26.0201,82200.0
2012-06-29 13:10:00,38.96,38.98,38.96,38.96,107000.0,26.0201,26.0334,26.0201,26.0201,107000.0
2012-06-29 13:15:00,38.96,38.97,38.93,38.95,221000.0,26.0201,26.0267,26.0,26.0134,221000.0
2012-06-29 13:20:00,38.94,38.96,38.94,38.95,97600.0,26.0067,26.0201,26.0067,26.0134,97600.0
2012-06-29 13:25:00,38.95,38.97,38.9,38.9,201600.0,26.0134,26.0267,25.98,25.98,201600.0
2012-06-29 13:30:00,38.9,38.9,38.88,38.88,138600.0,25.98,25.98,25.9666,25.9666,138600.0
2012-06-29 13:35:00,38.88,38.9,38.88,38.89,69400.0,25.9666,25.98,25.9666,25.9733,69400.0
2012-06-29 13:40:00,38.89,38.91,38.88,38.9,59400.0,25.9733,25.9867,25.9666,25.98,59400.0
2012-06-29 13:45:00,38.9,38.95,38.9,38.95,97000.0,25.98,26.0134,25.98,26.0134,97000.0
2012-06-29 13:50:00,38.94,38.96,38.93,38.95,182200.0,26.0067,26.0201,26.0,26.0134,182200.0
2012-06-29 13:55:00,38.94,38.97,38.94,38.96,263800.0,26.0067,26.0267,26.0067,26.0201,263800.0
2012-06-29 14:00:00,38.96,38.96,38.94,38.95,114200.0,26.0201,26.0201,26.0067,26.0134,114200.0
2012-06-29 14:05:00,38.95,38.97,38.92,38.94,173600.0,26.0134,26.0267,25.9933,26.0067,173600.0
2012-06-29 14:10:00,38.93,38.94,38.92,38.93,97000.0,26.0,26.0067,25.9933,26.0,97000.0
2012-06-29 14:15:00,38.93,38.96,38.92,38.94,160000.0,26.0,26.0201,25.9933,26.0067,160000.0
2012-06-29 14:20:00,38.95,38.95,38.94,38.94,62200.0,26.0134,26.0134,26.0067,26.0067,62200.0
2012-06-29 14:25:00,38.95,38.99,38.94,38.98,107600.0,26.0134,26.0401,26.0067,26.0334,107600.0
2012-06-29 14:30:00,38.98,38.98,38.96,38.97,93800.0,26.0334,26.0334,26.0201,26.0267,93800.0
2012-06-29 14:35:00,38.96,38.99,38.96,38.98,68200.0,26.0201,26.0401,26.0201,26.0334,68200.0
2012-06-29 14:40:00,38.98,38.99,38.97,38.97,82800.0,26.0334,26.0401,26.0267,26.0267,82800.0
2012-06-29 14:45:00,38.97,38.99,38.97,38.98,94600.0,26.0267,26.0401,26.0267,26.0334,94600.0
2012-06-29 14:50:00,38.99,38.99,38.96,38.97,91600.0,26.0401,26.0401,26.0201,26.0267,91600.0
2012-06-29 14:55:00,38.97,38.98,38.95,38.98,121000.0,26.0267,26.0334,26.0134,26.0334,121000.0
2012-06-29 15:00:00,38.97,38.97,38.95,38.95,81600.0,26.0267,26.0267,26.0134,26.0134,81600.0
2012-06-29 15:05:00,38.95,38.98,38.94,38.97,160200.0,26.0134,26.0334,26.0067,26.0267,160200.0
2012-06-29 15:10:00,38.97,38.99,38.97,38.98,112800.0,26.0267,26.0401,26.0267,26.0334,112800.0
2012-06-29 15:15:00,38.98,38.98,38.95,38.96,77000.0,26.0334,26.0334,26.0134,26.0201,77000.0
2012-06-29 15:20:00,38.96,38.96,38.94,38.96,146600.0,26.0201,26.0201,26.0067,26.0201,146600.0
2012-06-29 15:25:00,38.95,38.95,38.94,38.95,227200.0,26.0134,26.0134,26.0067,26.0134,227200.0
2012-06-29 15:30:00,38.95,38.95,38.9,38.92,270600.0,26.0134,26.0134,25.98,25.9933,270600.0
2012-06-29 15:35:00,38.91,38.95,38.91,38.94,409400.0,25.9867,26.0134,25.9867,26.0067,409400.0
2012-06-29 15:40:00,38.95,38.99,38.94,38.99,404200.0,26.0134,26.0401,26.0067,26.0401,404200.0
2012-06-29 15:45:00,38.99,39.0,38.97,38.99,602000.0,26.0401,26.0468,26.0267,26.0401,602000.0
2012-06-29 15:50:00,38.99,39.0,38.99,38.99,545600.0,26.0401,26.0468,26.0401,26.0401,545600.0
2012-06-29 15:55:00,39.0,39.1,38.99,39.1,1559800.0,26.0468,26.1136,26.0401,26.1136,1559800.0
2012-07-02 09:30:00,39.09,39.23,39.01,39.22,615200.0,26.1069,26.2004,26.0534,26.1937,615200.0
2012-07-02 09:35:00,39.21,39.23,39.12,39.16,347800.0,26.187,26.2004,26.1269,26.1536,347800.0
2012-07-02 09:40:00,39.16,39.16,39.09,39.11,193000.0,26.1536,26.1536,26.1069,26.1202,193000.0
2012-07-02 09:45:00,39.11,39.22,39.11,39.22,218800.0,26.1202,26.1937,26.1202,26.1937,218800.0
2012-07-02 09:50:00,39.22,39.24,39.21,39.23,236000.0,26.1937,26.2071,26.187,26.2004,236000.0
2012-07-02 09:55:00,39.23,39.24,39.22,39.24,269600.0,26.2004,26.2071,26.1937,26.2071,269600.0
2012-07-02 10:00:00,39.24,39.24,39.1,39.15,276400.0,26.2071,26.2071,26.1136,26.1469,276400.0
2012-07-02 10:05:00,39.14,39.14,39.1,39.13,164400.0,26.1403,26.1403,26.1136,26.1336,164400.0
2012-07-02 10:10:00,39.13,39.18,39.12,39.17,121000.0,26.1336,26.167,26.1269,26.1603,121000.0
2012-07-02 10:15:00,39.17,39.19,39.17,39.17,139000.0,26.1603,26.1737,26.1603,26.1603,139000.0
2012-07-02 10:20:00,39.17,39.19,39.15,39.15,201600.0,26.1603,26.1737,26.1469,26.1469,201600.0
2012-07-02 10:25:00,39.15,39.16,39.12,39.14,94800.0,26.1469,26.1536,26.1269,26.1403,94800.0
2012-07-02 10:30:00,39.15,39.17,39.13,39.14,77200.0,26.1469,26.1603,26.1336,26.1403,77200.0
2012-07-02 10:35:00,39.14,39.16,39.13,39.15,106800.0,26.1403,26.1536,26.1336,26.1469,106800.0
2012-07-02 10:40:00,39.15,39.16,39.14,39.15,73000.0,26.1469,26.1536,26.1403,26.1469,73000.0
2012-07-02 10:45:00,39.16,39.17,39.16,39.17,88000.0,26.1536,26.1603,26.1536,26.1603,88000.0
2012-07-02 10:50:00,39.17,39.2,39.16,39.19,80400.0,26.1603,26.1803,26.1536,26.1737,80400.0
2012-07-02 10:55:00,39.19,39.2,39.18,39.18,82800.0,26.1737,26.1803,26.167,26.167,82800.0
2012-07-02 11:00:00,39.18,39.19,39.13,39.13,180600.0,26.167,26.1737,26.1336,26.1336,180600.0
2012-07-02 11:05:00,39.13,39.13,39.12,39.13,218600.0,26.1336,26.1336,26.1269,26.1336,218600.0
2012-07-02 11:10:00,39.13,39.13,39.09,39.13,182800.0,26.1336,26.1336,26.1069,26.1336,182800.0
2012-07-02 11:15:00,39.13,39.16,39.1,39.15,117800.0,26.1336,26.1536,26.1136,26.1469,117800.0
2012-07-02 11:20:00,39.15,39.19,39.14,39.17,150800.0,26.1469,26.1737,26.1403,26.1603,150800.0
2012-07-02 11:25:00,39.17,39.2,39.14,39.2,179400.0,26.1603,26.1803,26.1403,26.1803,179400.0
2012-07-02 11:30:00,39.2,39.24,39.2,39.24,116200.0,26.1803,26.2071,26.1803,26.2071,116200.0
2012-07-02 11:35:00,39.24,39.27,39.23,39.26,297200.0,26.2071,26.2271,26.2004,26.2204,297200.0
2012-07-02 11:40:00,39.27,39.31,39.27,39.29,112400.0,26.2271,26.2538,26.2271,26.2404,112400.0
2012-07-02 11:45:00,39.29,39.34,39.29,39.33,110400.0,26.2404,26.2738,26.2404,26.2672,110400.0
2012-07-02 11:50:00,39.33,39.35,39.33,39.34,102600.0,26.2672,26.2805,26.2672,26.2738,102600.0
2012-07-02 11:55:00,39.35,39.37,39.33,39.33,104600.0,26.2805,26.2939,26.2672,26.2672,104600.0
2012-07-02 12:00:00,39.33,39.33,39.29,39.29,78000.0,26.2672,26.2672,26.2404,26.2404,78000.0
2012-07-02 12:05:00,39.29,39.32,39.29,39.32,41400.0,26.2404,26.2605,26.2404,26.2605,41400.0
2012-07-02 12:10:00,39.31,39.33,39.31,39.31,85800.0,26.2538,26.2672,26.2538,26.2538,85800.0
2012-07-02 12:15:00,39.31,39.32,39.3,39.3,39600.0,26.2538,26.2605,26.2471,26.2471,39600.0
2012-07-02 12:20:00,39.3,39.3,39.27,39.3,68400.0,26.2471,26.2471,26.2271,26.2471,68400.0
2012-07-02 12:25:00,39.3,39.31,39.27,39.28,72800.0,26.2471,26.2538,26.2271,26.2338,72800.0
2012-07-02 12:30:00,39.28,39.28,39.27,39.27,59000.0,26.2338,26.2338,26.2271,26.2271,59000.0
2012-07-02 12:35:00,39.27,39.31,39.27,39.31,295400.0,26.2271,26.2538,26.2271,26.2538,295400.0
2012-07-02 12:40:00,39.31,39.33,39.3,39.33,58000.0,26.2538,26.2672,26.2471,26.2672,58000.0
2012-07-02 12:45:00,39.33,39.36,39.32,39.35,150400.0,26.2672,26.2872,26.2605,26.2805,150400.0
2012-07-02 12:50:00,39.35,39.38,39.35,39.37,123600.0,26.2805,26.3006,26.2805,26.2939,123600.0
2012-07-02 12:55:00,39.37,39.38,39.35,39.35,135800.0,26.2939,26.3006,26.2805,26.2805,135800.0
2012-07-02 13:00:00,39.35,39.36,39.33,39.34,108600.0,26.2805,26.2872,26.2672,26.2738,108600.0
2012-07-02 13:05:00,39.34,39.35,39.34,39.35,64000.0,26.2738,26.2805,26.2738,26.2805,64000.0
2012-07-02 13:10:00,39.35,39.37,39.35,39.37,62600.0,26.2805,26.2939,26.2805,26.2939,62600.0
2012-07-02 13:15:00,39.37,39.39,39.37,39.38,49400.0,26.2939,26.3072,26.2939,26.3006,49400.0
2012-07-02 13:20:00,39.39,39.39,39.38,39.39,60400.0,26.3072,26.3072,26.3006,26.3072,60400.0
2012-07-02 13:25:00,39.39,39.41,39.38,39.41,109600.0,26.3072,26.3206,26.3006,26.3206,109600.0
2012-07-02 13:30:00,39.41,39.42,39.41,39.42,52200.0,26.3206,26.3273,26.3206,26.3273,52200.0
2012-07-02 13:35:00,39.42,39.43,39.42,39.43,71000.0,26.3273,26.334,26.3273,26.334,71000.0
2012-07-02 13:40:00,39.43,39.44,39.42,39.44,68600.0,26.334,26.3406,26.3273,26.3406,68600.0
2012-07-02 13:45:00,39.44,39.45,39.43,39.45,135200.0,26.3406,26.3473,26.334,26.3473,135200.0
2012-07-02 13:50:00,39.45,39.46,39.43,39.43,147600.0,26.3473,26.354,26.334,26.334,147600.0
2012-07-02 13:55:00,39.43,39.46,39.43,39.46,123200.0,26.334,26.354,26.334,26.354,123200.0
2012-07-02 14:00:00,39.46,39.46,39.43,39.45,157200.0,26.354,26.354,26.334,26.3473,157200.0
2012-07-02 14:05:00,39.45,39.47,39.45,39.46,124600.0,26.3473,26.3607,26.3473,26.354,124600.0
2012-07-02 14:10:00,39.46,39.47,39.45,39.47,112000.0,26.354,26.3607,26.3473,26.3607,112000.0
2012-07-02 14:15:00,39.47,39.5,39.46,39.49,139000.0,26.3607,26.3807,26.354,26.374,139000.0
2012-07-02 14:20:00,39.49,39.49,39.48,39.48,94600.0,26.374,26.374,26.3673,26.3673,94600.0
2012-07-02 14:25:00,39.48,39.49,39.48,39.49,99000.0,26.3673,26.374,26.3673,26.374,99000.0
2012-07-02 14:30:00,39.49,39.5,39.48,39.48,97400.0,26.374,26.3807,26.3673,26.3673,97400.0
2012-07-02 14:35:00,39.48,39.5,39.48,39.49,67400.0,26.3673,26.3807,26.3673,26.374,67400.0
2012-07-02 14:40:00,39.49,39.49,39.47,39.48,65000.0,26.374,26.374,26.3607,26.3673,65000.0
2012-07-02 14:45:00,39.48,39.48,39.46,39.46,107800.0,26.3673,26.3673,26.354,26.354,107800.0
2012-07-02 14:50:00,39.46,39.47,39.46,39.46,83800.0,26.354,26.3607,26.354,26.354,83800.0
2012-07-02 14:55:00,39.46,39.48,39.46,39.48,77400.0,26.354,26.3673,26.354,26.3673,77400.0
2012-07-02 15:00:00,39.48,39.49,39.47,39.47,151600.0,26.3673,26.374,26.3607,26.3607,151600.0
2012-07-02 15:05:00,39.47,39.47,39.45,39.46,152000.0,26.3607,26.3607,26.3473,26.354,152000.0
2012-07-02 15:10:00,39.46,39.46,39.42,39.43,208600.0,26.354,26.354,26.3273,26.334,208600.0
2012-07-02 15:15:00,39.42,39.43,39.39,39.41,146800.0,26.3273,26.334,26.3072,26.3206,146800.0
2012-07-02 15:20:00,39.4,39.43,39.4,39.43,84800.0,26.3139,26.334,26.3139,26.334,84800.0
2012-07-02 15:25:00,39.43,39.44,39.42,39.44,146800.0,26.334,26.3406,26.3273,26.3406,146800.0
2012-07-02 15:30:00,39.44,39.46,39.44,39.45,170400.0,26.3406,26.354,26.3406,26.3473,170400.0
2012-07-02 15:35:00,39.44,39.47,39.44,39.45,263200.0,26.3406,26.3607,26.3406,26.3473,263200.0
2012-07-02 15:40:00,39.45,39.46,39.45,39.45,225800.0,26.3473,26.354,26.3473,26.3473,225800.0
2012-07-02 15:45:00,39.45,39.46,39.44,39.44,356600.0,26.3473,26.354,26.3406,26.3406,356600.0
2012-07-02 15:50:00,39.45,39.45,39.42,39.42,324800.0,26.3473,26.3473,26.3273,26.3273,324800.0
2012-07-02 15:55:00,39.42,39.48,39.42,39.47,577000.0,26.3273,26.3673,26.3273,26.3607,577000.0
2012-07-03 09:30:00,39.45,39.45,39.38,39.41,376800.0,26.3473,26.3473,26.3006,26.3206,376800.0
2012-07-03 09:35:00,39.42,39.45,39.41,39.42,129600.0,26.3273,26.3473,26.3206,26.3273,129600.0
2012-07-03 09:40:00,39.41,39.42,39.36,39.38,131400.0,26.3206,26.3273,26.2872,26.3006,131400.0
2012-07-03 09:45:00,39.38,39.42,39.35,39.38,165800.0,26.3006,26.3273,26.2805,26.3006,165800.0
2012-07-03 09:50:00,39.39,39.43,39.39,39.42,98800.0,26.3072,26.334,26.3072,26.3273,98800.0
2012-07-03 09:55:00,39.42,39.45,39.4,39.45,150200.0,26.3273,26.3473,26.3139,26.3473,150200.0
2012-07-03 10:00:00,39.45,39.5,39.45,39.5,287000.0,26.3473,26.3807,26.3473,26.3807,287000.0
2012-07-03 10:05:00,39.5,39.5,39.47,39.49,123800.0,26.3807,26.3807,26.3607,26.374,123800.0
2012-07-03 10:10:00,39.49,39.52,39.47,39.48,259200.0,26.374,26.3941,26.3607,26.3673,259200.0
2012-07-03 10:15:00,39.48,39.48,39.45,39.45,76200.0,26.3673,26.3673,26.3473,26.3473,76200.0
2012-07-03 10:20:00,39.45,39.49,39.44,39.49,75000.0,26.3473,26.374,26.3406,26.374,75000.0
2012-07-03 10:25:00,39.49,39.49,39.47,39.48,76800.0,26.374,26.374,26.3607,26.3673,76800.0
2012-07-03 10:30:00,39.48,39.49,39.48,39.49,58000.0,26.3673,26.374,26.3673,26.374,58000.0
2012-07-03 10:35:00,39.49,39.52,39.49,39.52,106400.0,26.374,26.3941,26.374,26.3941,106400.0
2012-07-03 10:40:00,39.52,39.56,39.52,39.55,94400.0,26.3941,26.4208,26.3941,26.4141,94400.0
2012-07-03 10:45:00,39.56,39.58,39.55,39.56,100600.0,26.4208,26.4341,26.4141,26.4208,100600.0
2012-07-03 10:50:00,39.56,39.58,39.56,39.58,86600.0,26.4208,26.4341,26.4208,26.4341,86600.0
2012-07-03 10:55:00,39.57,39.58,39.55,39.55,101800.0,26.4275,26.4341,26.4141,26.4141,101800.0
2012-07-03 11:00:00,39.56,39.56,39.55,39.55,49000.0,26.4208,26.4208,26.4141,26.4141,49000.0
2012-07-03 11:05:00,39.55,39.59,39.55,39.59,94000.0,26.4141,26.4408,26.4141,26.4408,94000.0
2012-07-03 11:10:00,39.59,39.62,39.59,39.62,67600.0,26.4408,26.4608,26.4408,26.4608,67600.0
2012-07-03 11:15:00,39.62,39.65,39.6,39.64,597800.0,26.4608,26.4809,26.4475,26.4742,597800.0
2012-07-03 11:20:00,39.64,39.67,39.63,39.65,183800.0,26.4742,26.4942,26.4675,26.4809,183800.0
2012-07-03 11:25:00,39.65,39.65,39.63,39.65,149600.0,26.4809,26.4809,26.4675,26.4809,149600.0
2012-07-03 11:30:00,39.65,39.68,39.63,39.68,169200.0,26.4809,26.5009,26.4675,26.5009,169200.0
2012-07-03 11:35:00,39.68,39.68,39.65,39.65,153800.0,26.5009,26.5009,26.4809,26.4809,153800.0
2012-07-03 11:40:00,39.65,39.65,39.6,39.62,147400.0,26.4809,26.4809,26.4475,26.4608,147400.0
2012-07-03 11:45:00,39.61,39.63,39.6,39.62,64200.0,26.4542,26.4675,26.4475,26.4608,64200.0
2012-07-03 11:50:00,39.62,39.63,39.62,39.63,97000.0,26.4608,26.4675,26.4608,26.4675,97000.0
2012-07-03 11:55:00,39.63,39.65,39.62,39.62,108600.0,26.4675,26.4809,26.4608,26.4608,108600.0
2012-07-03 12:00:00,39.62,39.62,39.58,39.58,150400.0,26.4608,26.4608,26.4341,26.4341,150400.0
2012-07-03 12:05:00,39.58,39.58,39.56,39.56,124600.0,26.4341,26.4341,26.4208,26.4208,124600.0
2012-07-03 12:10:00,39.56,39.56,39.52,39.53,111400.0,26.4208,26.4208,26.3941,26.4007,111400.0
2012-07-03 12:15:00,39.53,39.55,39.53,39.53,83600.0,26.4007,26.4141,26.4007,26.4007,83600.0
2012-07-03 12:20:00,39.53,39.57,39.53,39.55,183600.0,26.4007,26.4275,26.4007,26.4141,183600.0
2012-07-03 12:25:00,39.55,39.59,39.55,39.57,82800.0,26.4141,26.4408,26.4141,26.4275,82800.0
2012-07-03 12:30:00,39.57,39.58,39.52,39.52,109400.0,26.4275,26.4341,26.3941,26.3941,109400.0
2012-07-03 12:35:00,39.53,39.53,39.51,39.52,125600.0,26.4007,26.4007,26.3874,26.3941,125600.0
2012-07-03 12:40:00,39.53,39.54,39.5,39.51,197000.0,26.4007,26.4074,26.3807,26.3874,197000.0
2012-07-03 12:45:00,39.51,39.52,39.5,39.51,147600.0,26.3874,26.3941,26.3807,26.3874,147600.0
2012-07-03 12:50:00,39.51,39.52,39.49,39.51,255800.0,26.3874,26.3941,26.374,26.3874,255800.0
2012-07-03 12:55:00,39.51,39.58,39.49,39.58,611600.0,26.3874,26.4341,26.374,26.4341,611600.0
2012-07-05 09:30:00,39.51,39.57,39.31,39.43,414400.0,26.3874,26.4275,26.2538,26.334,414400.0
2012-07-05 09:35:00,39.44,39.46,39.37,39.42,102400.0,26.3406,26.354,26.2939,26.3273,102400.0
2012-07-05 09:40:00,39.42,39.45,39.37,39.42,110800.0,26.3273,26.3473,26.2939,26.3273,110800.0
2012-07-05 09:45:00,39.42,39.42,39.36,39.38,167600.0,26.3273,26.3273,26.2872,26.3006,167600.0
2012-07-05 09:50:00,39.38,39.41,39.32,39.33,199000.0,26.3006,26.3206,26.2605,26.2672,199000.0
2012-07-05 09:55:00,39.33,39.34,39.27,39.3,203800.0,26.2672,26.2738,26.2271,26.2471,203800.0
2012-07-05 10:00:00,39.29,39.29,39.24,39.25,197600.0,26.2404,26.2404,26.2071,26.2137,197600.0
2012-07-05 10:05:00,39.24,39.27,39.23,39.25,152200.0,26.2071,26.2271,26.2004,26.2137,152200.0
2012-07-05 10:10:00,39.24,39.26,39.19,39.21,221600.0,26.2071,26.2204,26.1737,26.187,221600.0
2012-07-05 10:15:00,39.22,39.24,39.19,39.21,153000.0,26.1937,26.2071,26.1737,26.187,153000.0
2012-07-05 10:20:00,39.21,39.22,39.2,39.2,114400.0,26.187,26.1937,26.1803,26.1803,114400.0
2012-07-05 10:25:00,39.2,39.2,39.16,39.17,129200.0,26.1803,26.1803,26.1536,26.1603,129200.0
2012-07-05 10:30:00,39.17,39.17,39.12,39.12,159000.0,26.1603,26.1603,26.1269,26.1269,159000.0
2012-07-05 10:35:00,39.12,39.16,39.12,39.13,144800.0,26.1269,26.1536,26.1269,26.1336,144800.0
2012-07-05 10:40:00,39.14,39.16,39.1,39.13,145200.0,26.1403,26.1536,26.1136,26.1336,145200.0
2012-07-05 10:45:00,39.13,39.18,39.13,39.17,191600.0,26.1336,26.167,26.1336,26.1603,191600.0
2012-07-05 10:50:00,39.18,39.2,39.18,39.19,110000.0,26.167,26.1803,26.167,26.1737,110000.0
2012-07-05 10:55:00,39.19,39.21,39.18,39.2,149600.0,26.1737,26.187,26.167,26.1803,149600.0
2012-07-05 11:00:00,39.21,39.22,39.19,39.21,122000.0,26.187,26.1937,26.1737,26.187,122000.0
2012-07-05 11:05:00,39.22,39.24,39.21,39.23,128400.0,26.1937,26.2071,26.187,26.2004,128400.0
2012-07-05 11:10:00,39.22,39.24,39.21,39.22,95000.0,26.1937,26.2071,26.187,26.1937,95000.0
2012-07-05 11:15:00,39.22,39.24,39.22,39.22,100400.0,26.1937,26.2071,26.1937,26.1937,100400.0
2012-07-05 11:20:00,39.22,39.23,39.2,39.21,126000.0,26.1937,26.2004,26.1803,26.187,126000.0
2012-07-05 11:25:00,39.21,39.23,39.2,39.23,65400.0,26.187,26.2004,26.1803,26.2004,65400.0
2012-07-05 11:30:00,39.23,39.23,39.21,39.22,96600.0,26.2004,26.2004,26.187,26.1937,96600.0
2012-07-05 11:35:00,39.22,39.22,39.17,39.17,113600.0,26.1937,26.1937,26.1603,26.1603,113600.0
2012-07-05 11:40:00,39.17,39.2,39.17,39.2,73200.0,26.1603,26.1803,26.1603,26.1803,73200.0
2012-07-05 11:45:00,39.2,39.21,39.19,39.2,96400.0,26.1803,26.187,26.1737,26.1803,96400.0
2012-07-05 11:50:00,39.19,39.2,39.16,39.18,115200.0,26.1737,26.1803,26.1536,26.167,115200.0
2012-07-05 11:55:00,39.18,39.18,39.17,39.17,60800.0,26.167,26.167,26.1603,26.1603,60800.0
2012-07-05 12:00:00,39.17,39.19,39.17,39.18,58600.0,26.1603,26.1737,26.1603,26.167,58600.0
2012-07-05 12:05:00,39.18,39.19,39.17,39.18,49600.0,26.167,26.1737,26.1603,26.167,49600.0
2012-07-05 12:10:00,39.18,39.19,39.18,39.18,44800.0,26.167,26.1737,26.167,26.167,44800.0
2012-07-05 12:15:00,39.18,39.19,39.18,39.18,53400.0,26.167,26.1737,26.167,26.167,53400.0
2012-07-05 12:20:00,39.19,39.19,39.15,39.15,69600.0,26.1737,26.1737,26.1469,26.1469,69600.0
2012-07-05 12:25:00,39.15,39.16,39.13,39.14,133800.0,26.1469,26.1536,26.1336,26.1403,133800.0
2012-07-05 12:30:00,39.15,39.15,39.13,39.15,132400.0,26.1469,26.1469,26.1336,26.1469,132400.0
2012-07-05 12:35:00,39.14,39.15,39.13,39.15,35800.0,26.1403,26.1469,26.1336,26.1469,35800.0
2012-07-05 12:40:00,39.15,39.16,39.13,39.15,70200.0,26.1469,26.1536,26.1336,26.1469,70200.0
2012-07-05 12:45:00,39.15,39.15,39.13,39.13,109800.0,26.1469,26.1469,26.1336,26.1336,109800.0
2012-07-05 12:50:00,39.14,39.15,39.13,39.15,43000.0,26.1403,26.1469,26.1336,26.1469,43000.0
2012-07-05 12:55:00,39.15,39.17,39.15,39.17,98200.0,26.1469,26.1603,26.1469,26.1603,98200.0
2012-07-05 13:00:00,39.17,39.17,39.15,39.16,29000.0,26.1603,26.1603,26.1469,26.1536,29000.0
2012-07-05 13:05:00,39.16,39.19,39.15,39.18,63400.0,26.1536,26.1737,26.1469,26.167,63400.0
2012-07-05 13:10:00,39.18,39.19,39.18,39.19,77000.0,26.167,26.1737,26.167,26.1737,77000.0
2012-07-05 13:15:00,39.18,39.19,39.17,39.18,68800.0,26.167,26.1737,26.1603,26.167,68800.0
2012-07-05 13:20:00,39.17,39.18,39.17,39.17,72800.0,26.1603,26.167,26.1603,26.1603,72800.0
2012-07-05 13:25:00,39.18,39.18,39.16,39.17,110400.0,26.167,26.167,26.1536,26.1603,110400.0
2012-07-05 13:30:00,39.17,39.17,39.15,39.17,72200.0,26.1603,26.1603,26.1469,26.1603,72200.0
2012-07-05 13:35:00,39.17,39.18,39.17,39.18,54200.0,26.1603,26.167,26.1603,26.167,54200.0
2012-07-05 13:40:00,39.18,39.18,39.16,39.16,40400.0,26.167,26.167,26.1536,26.1536,40400.0
2012-07-05 13:45:00,39.16,39.19,39.15,39.19,185800.0,26.1536,26.1737,26.1469,26.1737,185800.0
2012-07-05 13:50:00,39.19,39.2,39.18,39.19,96000.0,26.1737,26.1803,26.167,26.1737,96000.0
2012-07-05 13:55:00,39.19,39.2,39.18,39.19,39800.0,26.1737,26.1803,26.167,26.1737,39800.0
2012-07-05 14:00:00,39.2,39.23,39.19,39.22,79200.0,26.1803,26.2004,26.1737,26.1937,79200.0
2012-07-05 14:05:00,39.22,39.24,39.22,39.23,128400.0,26.1937,26.2071,26.1937,26.2004,128400.0
2012-07-05 14:10:00,39.23,39.23,39.2,39.2,213200.0,26.2004,26.2004,26.1803,26.1803,213200.0
2012-07-05 14:15:00,39.2,39.21,39.19,39.2,56800.0,26.1803,26.187,26.1737,26.1803,56800.0
2012-07-05 14:20:00,39.21,39.21,39.18,39.19,270400.0,26.187,26.187,26.167,26.1737,270400.0
2012-07-05 14:25:00,39.19,39.21,39.18,39.21,62400.0,26.1737,26.187,26.167,26.187,62400.0
2012-07-05 14:30:00,39.21,39.22,39.2,39.21,75400.0,26.187,26.1937,26.1803,26.187,75400.0
2012-07-05 14:35:00,39.21,39.21,39.19,39.2,110000.0,26.187,26.187,26.1737,26.1803,110000.0
2012-07-05 14:40:00,39.2,39.23,39.2,39.22,126000.0,26.1803,26.2004,26.1803,26.1937,126000.0
2012-07-05 14:45:00,39.22,39.23,39.22,39.22,83600.0,26.1937,26.2004,26.1937,26.1937,83600.0
2012-07-05 14:50:00,39.23,39.23,39.18,39.19,245200.0,26.2004,26.2004,26.167,26.1737,245200.0
2012-07-05 14:55:00,39.19,39.2,39.18,39.19,77400.0,26.1737,26.1803,26.167,26.1737,77400.0
2012-07-05 15:00:00,39.18,39.22,39.17,39.22,94600.0,26.167,26.1937,26.1603,26.1937,94600.0
2012-07-05 15:05:00,39.22,39.24,39.21,39.24,51800.0,26.1937,26.2071,26.187,26.2071,51800.0
2012-07-05 15:10:00,39.24,39.24,39.23,39.24,52200.0,26.2071,26.2071,26.2004,26.2071,52200.0
2012-07-05 15:15:00,39.24,39.24,39.23,39.23,70400.0,26.2071,26.2071,26.2004,26.2004,70400.0
2012-07-05 15:20:00,39.24,39.25,39.22,39.23,107400.0,26.2071,26.2137,26.1937,26.2004,107400.0
2012-07-05 15:25:00,39.23,39.26,39.23,39.26,54800.0,26.2004,26.2204,26.2004,26.2204,54800.0
2012-07-05 15:30:00,39.26,39.27,39.26,39.27,88200.0,26.2204,26.2271,26.2204,26.2271,88200.0
2012-07-05 15:35:00,39.27,39.27,39.24,39.25,141000.0,26.2271,26.2271,26.2071,26.2137,141000.0
2012-07-05 15:40:00,39.24,39.28,39.24,39.27,147400.0,26.2071,26.2338,26.2071,26.2271,147400.0
2012-07-05 15:45:00,39.28,39.29,39.24,39.24,236600.0,26.2338,26.2404,26.2071,26.2071,236600.0
2012-07-05 15:50:00,39.25,39.26,39.23,39.24,217400.0,26.2137,26.2204,26.2004,26.2071,217400.0
2012-07-05 15:55:00,39.24,39.25,39.22,39.23,528400.0,26.2071,26.2137,26.1937,26.2004,528400.0
2012-07-06 09:30:00,39.01,39.1,38.92,39.0,462600.0,26.0534,26.1136,25.9933,26.0468,462600.0
2012-07-06 09:35:00,39.0,39.03,38.97,38.99,229800.0,26.0468,26.0668,26.0267,26.0401,229800.0
2012-07-06 09:40:00,39.0,39.07,38.99,39.02,79800.0,26.0468,26.0935,26.0401,26.0601,79800.0
2012-07-06 09:45:00,39.02,39.1,39.01,39.08,135000.0,26.0601,26.1136,26.0534,26.1002,135000.0
2012-07-06 09:50:00,39.09,39.09,39.05,39.06,122600.0,26.1069,26.1069,26.0802,26.0868,122600.0
2012-07-06 09:55:00,39.06,39.1,39.03,39.1,82200.0,26.0868,26.1136,26.0668,26.1136,82200.0
2012-07-06 10:00:00,39.09,39.15,39.09,39.12,111200.0,26.1069,26.1469,26.1069,26.1269,111200.0
2012-07-06 10:05:00,39.12,39.12,39.02,39.04,200400.0,26.1269,26.1269,26.0601,26.0735,200400.0
2012-07-06 10:10:00,39.04,39.06,39.02,39.06,124400.0,26.0735,26.0868,26.0601,26.0868,124400.0
2012-07-06 10:15:00,39.07,39.07,39.02,39.04,123800.0,26.0935,26.0935,26.0601,26.0735,123800.0
2012-07-06 10:20:00,39.04,39.05,39.03,39.04,84400.0,26.0735,26.0802,26.0668,26.0735,84400.0
2012-07-06 10:25:00,39.03,39.05,39.01,39.04,88800.0,26.0668,26.0802,26.0534,26.0735,88800.0
2012-07-06 10:30:00,39.04,39.05,39.02,39.02,98200.0,26.0735,26.0802,26.0601,26.0601,98200.0
2012-07-06 10:35:00,39.02,39.05,39.02,39.04,81400.0,26.0601,26.0802,26.0601,26.0735,81400.0
2012-07-06 10:40:00,39.05,39.05,39.01,39.01,66800.0,26.0802,26.0802,26.0534,26.0534,66800.0
2012-07-06 10:45:00,39.0,39.0,38.97,38.97,91000.0,26.0468,26.0468,26.0267,26.0267,91000.0
2012-07-06 10:50:00,38.97,39.0,38.96,39.0,92400.0,26.0267,26.0468,26.0201,26.0468,92400.0
2012-07-06 10:55:00,39.0,39.02,38.99,39.02,102000.0,26.0468,26.0601,26.0401,26.0601,102000.0
2012-07-06 11:00:00,39.02,39.04,39.01,39.04,61000.0,26.0601,26.0735,26.0534,26.0735,61000.0
2012-07-06 11:05:00,39.03,39.05,39.03,39.04,59400.0,26.0668,26.0802,26.0668,26.0735,59400.0
2012-07-06 11:10:00,39.04,39.04,39.01,39.01,85400.0,26.0735,26.0735,26.0534,26.0534,85400.0
2012-07-06 11:15:00,39.01,39.06,39.01,39.05,94800.0,26.0534,26.0868,26.0534,26.0802,94800.0
2012-07-06 11:20:00,39.05,39.05,39.02,39.02,117200.0,26.0802,26.0802,26.0601,26.0601,117200.0
2012-07-06 11:25:00,39.02,39.03,38.99,38.99,83800.0,26.0601,26.0668,26.0401,26.0401,83800.0
2012-07-06 11:30:00,39.0,39.0,38.98,38.98,53000.0,26.0468,26.0468,26.0334,26.0334,53000.0
2012-07-06 11:35:00,38.98,39.0,38.98,38.99,41000.0,26.0334,26.0468,26.0334,26.0401,41000.0
2012-07-06 11:40:00,38.99,39.0,38.98,38.99,67400.0,26.0401,26.0468,26.0334,26.0401,67400.0
2012-07-06 11:45:00,38.99,39.01,38.99,38.99,58000.0,26.0401,26.0534,26.0401,26.0401,58000.0
2012-07-06 11:50:00,39.01,39.01,38.99,38.99,87000.0,26.0534,26.0534,26.0401,26.0401,87000.0
2012-07-06 11:55:00,38.99,39.01,38.96,39.0,128800.0,26.0401,26.0534,26.0201,26.0468,128800.0
2012-07-06 12:00:00,38.99,38.99,38.95,38.99,128000.0,26.0401,26.0401,26.0134,26.0401,128000.0
2012-07-06 12:05:00,38.99,39.05,38.98,39.05,89200.0,26.0401,26.0802,26.0334,26.0802,89200.0
2012-07-06 12:10:00,39.04,39.06,39.04,39.04,109400.0,26.0735,26.0868,26.0735,26.0735,109400.0
2012-07-06 12:15:00,39.05,39.09,39.04,39.07,72200.0,26.0802,26.1069,26.0735,26.0935,72200.0
2012-07-06 12:20:00,39.07,39.07,39.02,39.02,80800.0,26.0935,26.0935,26.0601,26.0601,80800.0
2012-07-06 12:25:00,39.02,39.02,38.99,39.01,187200.0,26.0601,26.0601,26.0401,26.0534,187200.0
2012-07-06 12:30:00,39.0,39.01,38.99,39.0,61200.0,26.0468,26.0534,26.0401,26.0468,61200.0
2012-07-06 12:35:00,38.99,39.01,38.99,38.99,64600.0,26.0401,26.0534,26.0401,26.0401,64600.0
2012-07-06 12:40:00,38.99,39.01,38.99,39.01,104000.0,26.0401,26.0534,26.0401,26.0534,104000.0
2012-07-06 12:45:00,39.0,39.04,39.0,39.03,78400.0,26.0468,26.0735,26.0468,26.0668,78400.0
2012-07-06 12:50:00,39.04,39.04,39.02,39.02,43000.0,26.0735,26.0735,26.0601,26.0601,43000.0
2012-07-06 12:55:00,39.02,39.05,39.02,39.05,40800.0,26.0601,26.0802,26.0601,26.0802,40800.0
2012-07-06 13:00:00,39.05,39.05,39.02,39.03,82800.0,26.0802,26.0802,26.0601,26.0668,82800.0
2012-07-06 13:05:00,39.03,39.04,39.02,39.02,49400.0,26.0668,26.0735,26.0601,26.0601,49400.0
2012-07-06 13:10:00,39.02,39.02,38.99,39.0,52800.0,26.0601,26.0601,26.0401,26.0468,52800.0
2012-07-06 13:15:00,39.01,39.04,39.01,39.04,54200.0,26.0534,26.0735,26.0534,26.0735,54200.0
2012-07-06 13:20:00,39.04,39.04,39.02,39.03,63200.0,26.0735,26.0735,26.0601,26.0668,63200.0
2012-07-06 13:25:00,39.02,39.04,39.0,39.01,53000.0,26.0601,26.0735,26.0468,26.0534,53000.0
2012-07-06 13:30:00,39.0,39.01,38.99,38.99,59200.0,26.0468,26.0534,26.0401,26.0401,59200.0
2012-07-06 13:35:00,38.99,39.02,38.99,39.0,85600.0,26.0401,26.0601,26.0401,26.0468,85600.0
2012-07-06 13:40:00,39.0,39.01,38.98,38.99,61000.0,26.0468,26.0534,26.0334,26.0401,61000.0
2012-07-06 13:45:00,38.98,38.99,38.97,38.97,81600.0,26.0334,26.0401,26.0267,26.0267,81600.0
2012-07-06 13:50:00,38.96,38.98,38.95,38.95,76600.0,26.0201,26.0334,26.0134,26.0134,76600.0
2012-07-06 13:55:00,38.96,38.96,38.94,38.95,56600.0,26.0201,26.0201,26.0067,26.0134,56600.0
2012-07-06 14:00:00,38.95,38.96,38.95,38.96,53000.0,26.0134,26.0201,26.0134,26.0201,53000.0
2012-07-06 14:05:00,38.96,38.98,38.95,38.95,90400.0,26.0201,26.0334,26.0134,26.0134,90400.0
2012-07-06 14:10:00,38.95,38.97,38.94,38.96,68000.0,26.0134,26.0267,26.0067,26.0201,68000.0
2012-07-06 14:15:00,38.96,38.96,38.93,38.94,54400.0,26.0201,26.0201,26.0,26.0067,54400.0
2012-07-06 14:20:00,38.93,38.93,38.92,38.92,68400.0,26.0,26.0,25.9933,25.9933,68400.0
2012-07-06 14:25:00,38.93,38.96,38.92,38.96,145600.0,26.0,26.0201,25.9933,26.0201,145600.0
2012-07-06 14:30:00,38.95,38.98,38.95,38.98,44200.0,26.0134,26.0334,26.0134,26.0334,44200.0
2012-07-06 14:35:00,38.98,38.98,38.96,38.98,80600.0,26.0334,26.0334,26.0201,26.0334,80600.0
2012-07-06 14:40:00,38.98,38.98,38.95,38.96,97600.0,26.0334,26.0334,26.0134,26.0201,97600.0
2012-07-06 14:45:00,38.96,38.96,38.94,38.94,68400.0,26.0201,26.0201,26.0067,26.0067,68400.0
2012-07-06 14:50:00,38.95,38.98,38.94,38.98,85800.0,26.0134,26.0334,26.0067,26.0334,85800.0
2012-07-06 14:55:00,38.97,38.97,38.95,38.97,50000.0,26.0267,26.0267,26.0134,26.0267,50000.0
2012-07-06 15:00:00,38.96,38.98,38.95,38.95,100200.0,26.0201,26.0334,26.0134,26.0134,100200.0
2012-07-06 15:05:00,38.95,38.98,38.94,38.97,101600.0,26.0134,26.0334,26.0067,26.0267,101600.0
2012-07-06 15:10:00,38.97,38.99,38.97,38.98,106600.0,26.0267,26.0401,26.0267,26.0334,106600.0
2012-07-06 15:15:00,38.99,39.01,38.97,38.99,118600.0,26.0401,26.0534,26.0267,26.0401,118600.0
2012-07-06 15:20:00,38.99,39.01,38.97,39.0,93600.0,26.0401,26.0534,26.0267,26.0468,93600.0
2012-07-06 15:25:00,39.0,39.0,38.97,38.99,107200.0,26.0468,26.0468,26.0267,26.0401,107200.0
2012-07-06 15:30:00,38.99,39.05,38.99,39.04,159600.0,26.0401,26.0802,26.0401,26.0735,159600.0
2012-07-06 15:35:00,39.03,39.05,39.02,39.02,229800.0,26.0668,26.0802,26.0601,26.0601,229800.0
2012-07-06 15:40:00,39.02,39.06,39.02,39.05,234400.0,26.0601,26.0868,26.0601,26.0802,234400.0
2012-07-06 15:45:00,39.05,39.1,39.05,39.07,379000.0,26.0802,26.1136,26.0802,26.0935,379000.0
2012-07-06 15:50:00,39.07,39.09,39.06,39.07,301000.0,26.0935,26.1069,26.0868,26.0935,301000.0
2012-07-06 15:55:00,39.07,39.09,39.06,39.08,591600.0,26.0935,26.1069,26.0868,26.1002,591600.0
2012-07-09 09:30:00,39.03,39.03,38.93,38.95,292600.0,26.0668,26.0668,26.0,26.0134,292600.0
2012-07-09 09:35:00,38.96,39.03,38.94,39.02,80000.0,26.0201,26.0668,26.0067,26.0601,80000.0
2012-07-09 09:40:00,39.02,39.07,38.97,39.05,174200.0,26.0601,26.0935,26.0267,26.0802,174200.0
2012-07-09 09:45:00,39.05,39.05,38.98,39.01,229000.0,26.0802,26.0802,26.0334,26.0534,229000.0
2012-07-09 09:50:00,39.01,39.05,39.01,39.04,111400.0,26.0534,26.0802,26.0534,26.0735,111400.0
2012-07-09 09:55:00,39.04,39.05,39.02,39.02,136200.0,26.0735,26.0802,26.0601,26.0601,136200.0
2012-07-09 10:00:00,39.02,39.06,39.02,39.05,157800.0,26.0601,26.0868,26.0601,26.0802,157800.0
2012-07-09 10:05:00,39.06,39.09,39.03,39.09,134000.0,26.0868,26.1069,26.0668,26.1069,134000.0
2012-07-09 10:10:00,39.09,39.1,39.07,39.08,146000.0,26.1069,26.1136,26.0935,26.1002,146000.0
2012-07-09 10:15:00,39.07,39.07,39.01,39.01,134000.0,26.0935,26.0935,26.0534,26.0534,134000.0
2012-07-09 10:20:00,39.01,39.03,39.01,39.02,253800.0,26.0534,26.0668,26.0534,26.0601,253800.0
2012-07-09 10:25:00,39.02,39.04,39.01,39.02,139000.0,26.0601,26.0735,26.0534,26.0601,139000.0
2012-07-09 10:30:00,39.02,39.02,38.99,39.01,106000.0,26.0601,26.0601,26.0401,26.0534,106000.0
2012-07-09 10:35:00,39.0,39.01,38.98,39.01,97400.0,26.0468,26.0534,26.0334,26.0534,97400.0
2012-07-09 10:40:00,39.0,39.01,38.99,38.99,77600.0,26.0468,26.0534,26.0401,26.0401,77600.0
2012-07-09 10:45:00,38.99,39.02,38.98,39.01,72600.0,26.0401,26.0601,26.0334,26.0534,72600.0
2012-07-09 10:50:00,39.01,39.01,38.97,38.98,117000.0,26.0534,26.0534,26.0267,26.0334,117000.0
2012-07-09 10:55:00,38.98,39.0,38.98,38.98,81800.0,26.0334,26.0468,26.0334,26.0334,81800.0
2012-07-09 11:00:00,38.99,39.03,38.99,39.02,80400.0,26.0401,26.0668,26.0401,26.0601,80400.0
2012-07-09 11:05:00,39.02,39.06,39.02,39.05,38600.0,26.0601,26.0868,26.0601,26.0802,38600.0
2012-07-09 11:10:00,39.05,39.07,39.05,39.06,50200.0,26.0802,26.0935,26.0802,26.0868,50200.0
2012-07-09 11:15:00,39.05,39.05,39.04,39.04,58000.0,26.0802,26.0802,26.0735,26.0735,58000.0
2012-07-09 11:20:00,39.04,39.04,39.0,39.01,60200.0,26.0735,26.0735,26.0468,26.0534,60200.0
2012-07-09 11:25:00,39.01,39.01,38.97,38.99,118400.0,26.0534,26.0534,26.0267,26.0401,118400.0
2012-07-09 11:30:00,38.99,38.99,38.96,38.97,79400.0,26.0401,26.0401,26.0201,26.0267,79400.0
2012-07-09 11:35:00,38.97,38.98,38.95,38.95,64000.0,26.0267,26.0334,26.0134,26.0134,64000.0
2012-07-09 11:40:00,38.95,38.95,38.93,38.95,91000.0,26.0134,26.0134,26.0,26.0134,91000.0
2012-07-09 11:45:00,38.95,38.96,38.95,38.96,38600.0,26.0134,26.0201,26.0134,26.0201,38600.0
2012-07-09 11:50:00,38.96,38.97,38.95,38.96,46200.0,26.0201,26.0267,26.0134,26.0201,46200.0
2012-07-09 11:55:00,38.96,38.96,38.91,38.91,102600.0,26.0201,26.0201,25.9867,25.9867,102600.0
2012-07-09 12:00:00,38.92,38.92,38.91,38.92,37600.0,25.9933,25.9933,25.9867,25.9933,37600.0
2012-07-09 12:05:00,38.91,38.94,38.91,38.93,83400.0,25.9867,26.0067,25.9867,26.0,83400.0
2012-07-09 12:10:00,38.93,38.94,38.92,38.93,37400.0,26.0,26.0067,25.9933,26.0,37400.0
2012-07-09 12:15:00,38.92,38.94,38.92,38.93,40000.0,25.9933,26.0067,25.9933,26.0,40000.0
2012-07-09 12:20:00,38.93,38.96,38.93,38.95,74200.0,26.0,26.0201,26.0,26.0134,74200.0
2012-07-09 12:25:00,38.95,38.97,38.95,38.96,53000.0,26.0134,26.0267,26.0134,26.0201,53000.0
2012-07-09 12:30:00,38.97,38.98,38.97,38.97,47200.0,26.0267,26.0334,26.0267,26.0267,47200.0
2012-07-09 12:35:00,38.97,38.97,38.95,38.97,46200.0,26.0267,26.0267,26.0134,26.0267,46200.0
2012-07-09 12:40:00,38.97,38.97,38.93,38.94,48000.0,26.0267,26.0267,26.0,26.0067,48000.0
2012-07-09 12:45:00,38.94,38.94,38.93,38.94,30400.0,26.0067,26.0067,26.0,26.0067,30400.0
2012-07-09 12:50:00,38.94,38.94,38.93,38.94,74800.0,26.0067,26.0067,26.0,26.0067,74800.0
2012-07-09 12:55:00,38.94,38.94,38.92,38.92,48200.0,26.0067,26.0067,25.9933,25.9933,48200.0
2012-07-09 13:00:00,38.91,38.92,38.88,38.88,81400.0,25.9867,25.9933,25.9666,25.9666,81400.0
2012-07-09 13:05:00,38.88,38.88,38.85,38.86,64000.0,25.9666,25.9666,25.9466,25.9533,64000.0
2012-07-09 13:10:00,38.87,38.88,38.86,38.88,39200.0,25.9599,25.9666,25.9533,25.9666,39200.0
2012-07-09 13:15:00,38.88,38.92,38.88,38.91,103600.0,25.9666,25.9933,25.9666,25.9867,103600.0
2012-07-09 13:20:00,38.91,38.92,38.9,38.9,45000.0,25.9867,25.9933,25.98,25.98,45000.0
2012-07-09 13:25:00,38.9,38.92,38.9,38.91,41400.0,25.98,25.9933,25.98,25.9867,41400.0
2012-07-09 13:30:00,38.92,38.92,38.91,38.92,29000.0,25.9933,25.9933,25.9867,25.9933,29000.0
2012-07-09 13:35:00,38.92,38.96,38.92,38.95,76600.0,25.9933,26.0201,25.9933,26.0134,76600.0
2012-07-09 13:40:00,38.96,38.98,38.96,38.96,81000.0,26.0201,26.0334,26.0201,26.0201,81000.0
2012-07-09 13:45:00,38.97,38.98,38.96,38.97,39400.0,26.0267,26.0334,26.0201,26.0267,39400.0
2012-07-09 13:50:00,38.97,38.99,38.97,38.98,45800.0,26.0267,26.0401,26.0267,26.0334,45800.0
2012-07-09 13:55:00,38.98,39.0,38.98,38.99,32200.0,26.0334,26.0468,26.0334,26.0401,32200.0
2012-07-09 14:00:00,38.99,39.01,38.99,39.01,40200.0,26.0401,26.0534,26.0401,26.0534,40200.0
2012-07-09 14:05:00,39.01,39.01,38.98,38.99,37200.0,26.0534,26.0534,26.0334,26.0401,37200.0
2012-07-09 14:10:00,38.99,39.02,38.99,39.01,50400.0,26.0401,26.0601,26.0401,26.0534,50400.0
2012-07-09 14:15:00,39.01,39.02,38.98,38.99,114600.0,26.0534,26.0601,26.0334,26.0401,114600.0
2012-07-09 14:20:00,38.99,39.01,38.99,38.99,104000.0,26.0401,26.0534,26.0401,26.0401,104000.0
2012-07-09 14:25:00,38.99,39.02,38.98,38.99,72400.0,26.0401,26.0601,26.0334,26.0401,72400.0
2012-07-09 14:30:00,38.99,38.99,38.97,38.97,34400.0,26.0401,26.0401,26.0267,26.0267,34400.0
2012-07-09 14:35:00,38.98,38.98,38.96,38.97,47600.0,26.0334,26.0334,26.0201,26.0267,47600.0
2012-07-09 14:40:00,38.97,38.97,38.92,38.94,97400.0,26.0267,26.0267,25.9933,26.0067,97400.0
2012-07-09 14:45:00,38.94,38.94,38.92,38.93,56800.0,26.0067,26.0067,25.9933,26.0,56800.0
2012-07-09 14:50:00,38.93,38.95,38.92,38.95,44200.0,26.0,26.0134,25.9933,26.0134,44200.0
2012-07-09 14:55:00,38.95,38.95,38.94,38.95,41400.0,26.0134,26.0134,26.0067,26.0134,41400.0
2012-07-09 15:00:00,38.95,38.99,38.94,38.98,83600.0,26.0134,26.0401,26.0067,26.0334,83600.0
2012-07-09 15:05:00,38.98,38.99,38.97,38.98,95800.0,26.0334,26.0401,26.0267,26.0334,95800.0
2012-07-09 15:10:00,38.98,38.99,38.97,38.98,67400.0,26.0334,26.0401,26.0267,26.0334,67400.0
2012-07-09 15:15:00,38.98,38.99,38.97,38.97,87400.0,26.0334,26.0401,26.0267,26.0267,87400.0
2012-07-09 15:20:00,38.97,38.98,38.95,38.97,90400.0,26.0267,26.0334,26.0134,26.0267,90400.0
2012-07-09 15:25:00,38.97,39.01,38.97,39.01,81400.0,26.0267,26.0534,26.0267,26.0534,81400.0
2012-07-09 15:30:00,39.01,39.02,38.97,38.99,159000.0,26.0534,26.0601,26.0267,26.0401,159000.0
2012-07-09 15:35:00,38.99,39.01,38.98,38.98,101000.0,26.0401,26.0534,26.0334,26.0334,101000.0
2012-07-09 15:40:00,38.98,39.01,38.98,38.98,102400.0,26.0334,26.0534,26.0334,26.0334,102400.0
2012-07-09 15:45:00,38.98,39.02,38.97,39.01,170200.0,26.0334,26.0601,26.0267,26.0534,170200.0
2012-07-09 15:50:00,39.01,39.03,39.01,39.03,186200.0,26.0534,26.0668,26.0534,26.0668,186200.0
2012-07-09 15:55:00,39.02,39.05,38.99,39.01,564200.0,26.0601,26.0802,26.0401,26.0534,564200.0
2012-07-10 09:30:00,39.27,39.3,39.1,39.1,422200.0,26.2271,26.2471,26.1136,26.1136,422200.0
2012-07-10 09:35:00,39.1,39.13,39.02,39.02,136000.0,26.1136,26.1336,26.0601,26.0601,136000.0
2012-07-10 09:40:00,39.02,39.06,39.0,39.02,186200.0,26.0601,26.0868,26.0468,26.0601,186200.0
2012-07-10 09:45:00,39.02,39.07,39.02,39.07,142200.0,26.0601,26.0935,26.0601,26.0935,142200.0
2012-07-10 09:50:00,39.07,39.09,39.05,39.09,62000.0,26.0935,26.1069,26.0802,26.1069,62000.0
2012-07-10 09:55:00,39.09,39.12,39.08,39.08,117400.0,26.1069,26.1269,26.1002,26.1002,117400.0
2012-07-10 10:00:00,39.08,39.16,39.08,39.11,118000.0,26.1002,26.1536,26.1002,26.1202,118000.0
2012-07-10 10:05:00,39.11,39.14,39.09,39.09,172600.0,26.1202,26.1403,26.1069,26.1069,172600.0
2012-07-10 10:10:00,39.09,39.13,39.09,39.1,59600.0,26.1069,26.1336,26.1069,26.1136,59600.0
2012-07-10 10:15:00,39.1,39.19,39.09,39.11,485800.0,26.1136,26.1737,26.1069,26.1202,485800.0
2012-07-10 10:20:00,39.11,39.17,39.1,39.13,261000.0,26.1202,26.1603,26.1136,26.1336,261000.0
2012-07-10 10:25:00,39.13,39.17,39.12,39.16,144400.0,26.1336,26.1603,26.1269,26.1536,144400.0
2012-07-10 10:30:00,39.16,39.16,39.09,39.1,194400.0,26.1536,26.1536,26.1069,26.1136,194400.0
2012-07-10 10:35:00,39.1,39.13,39.1,39.1,128200.0,26.1136,26.1336,26.1136,26.1136,128200.0
2012-07-10 10:40:00,39.1,39.1,39.06,39.1,98600.0,26.1136,26.1136,26.0868,26.1136,98600.0
2012-07-10 10:45:00,39.11,39.11,39.08,39.08,71800.0,26.1202,26.1202,26.1002,26.1002,71800.0
2012-07-10 10:50:00,39.08,39.09,39.03,39.05,197800.0,26.1002,26.1069,26.0668,26.0802,197800.0
2012-07-10 10:55:00,39.05,39.06,39.01,39.05,141000.0,26.0802,26.0868,26.0534,26.0802,141000.0
2012-07-10 11:00:00,39.05,39.05,38.99,39.02,340000.0,26.0802,26.0802,26.0401,26.0601,340000.0
2012-07-10 11:05:00,39.02,39.02,38.98,38.99,112400.0,26.0601,26.0601,26.0334,26.0401,112400.0
2012-07-10 11:10:00,38.99,39.01,38.97,38.98,102800.0,26.0401,26.0534,26.0267,26.0334,102800.0
2012-07-10 11:15:00,38.98,39.01,38.97,39.0,109000.0,26.0334,26.0534,26.0267,26.0468,109000.0
2012-07-10 11:20:00,39.0,39.07,39.0,39.05,154600.0,26.0468,26.0935,26.0468,26.0802,154600.0
2012-07-10 11:25:00,39.05,39.12,39.05,39.11,202400.0,26.0802,26.1269,26.0802,26.1202,202400.0
2012-07-10 11:30:00,39.1,39.13,39.1,39.13,152000.0,26.1136,26.1336,26.1136,26.1336,152000.0
2012-07-10 11:35:00,39.13,39.16,39.1,39.16,150200.0,26.1336,26.1536,26.1136,26.1536,150200.0
2012-07-10 11:40:00,39.16,39.19,39.15,39.17,120600.0,26.1536,26.1737,26.1469,26.1603,120600.0
2012-07-10 11:45:00,39.16,39.18,39.15,39.16,261800.0,26.1536,26.167,26.1469,26.1536,261800.0
2012-07-10 11:50:00,39.16,39.19,39.16,39.19,259800.0,26.1536,26.1737,26.1536,26.1737,259800.0
2012-07-10 11:55:00,39.19,39.19,39.16,39.16,83600.0,26.1737,26.1737,26.1536,26.1536,83600.0
2012-07-10 12:00:00,39.16,39.18,39.16,39.17,82600.0,26.1536,26.167,26.1536,26.1603,82600.0
2012-07-10 12:05:00,39.17,39.17,39.13,39.15,106600.0,26.1603,26.1603,26.1336,26.1469,106600.0
2012-07-10 12:10:00,39.15,39.16,39.12,39.12,91200.0,26.1469,26.1536,26.1269,26.1269,91200.0
2012-07-10 12:15:00,39.12,39.13,39.1,39.12,77200.0,26.1269,26.1336,26.1136,26.1269,77200.0
2012-07-10 12:20:00,39.12,39.13,39.1,39.12,93000.0,26.1269,26.1336,26.1136,26.1269,93000.0
2012-07-10 12:25:00,39.12,39.12,39.09,39.1,91600.0,26.1269,26.1269,26.1069,26.1136,91600.0
2012-07-10 12:30:00,39.09,39.1,39.08,39.1,87200.0,26.1069,26.1136,26.1002,26.1136,87200.0
2012-07-10 12:35:00,39.1,39.13,39.09,39.13,64200.0,26.1136,26.1336,26.1069,26.1336,64200.0
2012-07-10 12:40:00,39.12,39.13,39.11,39.12,43800.0,26.1269,26.1336,26.1202,26.1269,43800.0
2012-07-10 12:45:00,39.12,39.14,39.1,39.1,83600.0,26.1269,26.1403,26.1136,26.1136,83600.0
2012-07-10 12:50:00,39.1,39.13,39.1,39.13,72000.0,26.1136,26.1336,26.1136,26.1336,72000.0
2012-07-10 12:55:00,39.13,39.13,39.1,39.1,76600.0,26.1336,26.1336,26.1136,26.1136,76600.0
2012-07-10 13:00:00,39.1,39.12,39.1,39.12,44200.0,26.1136,26.1269,26.1136,26.1269,44200.0
2012-07-10 13:05:00,39.12,39.15,39.11,39.13,50000.0,26.1269,26.1469,26.1202,26.1336,50000.0
2012-07-10 13:10:00,39.14,39.15,39.14,39.15,40000.0,26.1403,26.1469,26.1403,26.1469,40000.0
2012-07-10 13:15:00,39.15,39.16,39.14,39.15,39200.0,26.1469,26.1536,26.1403,26.1469,39200.0
2012-07-10 13:20:00,39.15,39.15,39.1,39.11,111000.0,26.1469,26.1469,26.1136,26.1202,111000.0
2012-07-10 13:25:00,39.11,39.12,39.09,39.1,69400.0,26.1202,26.1269,26.1069,26.1136,69400.0
2012-07-10 13:30:00,39.1,39.1,39.05,39.07,167200.0,26.1136,26.1136,26.0802,26.0935,167200.0
2012-07-10 13:35:00,39.07,39.08,39.04,39.05,75400.0,26.0935,26.1002,26.0735,26.0802,75400.0
2012-07-10 13:40:00,39.05,39.07,39.04,39.07,51800.0,26.0802,26.0935,26.0735,26.0935,51800.0
2012-07-10 13:45:00,39.07,39.07,39.02,39.02,88600.0,26.0935,26.0935,26.0601,26.0601,88600.0
2012-07-10 13:50:00,39.02,39.07,39.02,39.07,62200.0,26.0601,26.0935,26.0601,26.0935,62200.0
2012-07-10 13:55:00,39.06,39.08,39.06,39.07,48600.0,26.0868,26.1002,26.0868,26.0935,48600.0
2012-07-10 14:00:00,39.07,39.08,39.04,39.04,113800.0,26.0935,26.1002,26.0735,26.0735,113800.0
2012-07-10 14:05:00,39.04,39.07,39.03,39.07,94000.0,26.0735,26.0935,26.0668,26.0935,94000.0
2012-07-10 14:10:00,39.06,39.07,39.03,39.05,70200.0,26.0868,26.0935,26.0668,26.0802,70200.0
2012-07-10 14:15:00,39.05,39.07,39.01,39.02,70600.0,26.0802,26.0935,26.0534,26.0601,70600.0
2012-07-10 14:20:00,39.02,39.03,39.0,39.01,93400.0,26.0601,26.0668,26.0468,26.0534,93400.0
2012-07-10 14:25:00,39.01,39.02,39.0,39.0,63600.0,26.0534,26.0601,26.0468,26.0468,63600.0
2012-07-10 14:30:00,39.0,39.01,38.93,38.96,181800.0,26.0468,26.0534,26.0,26.0201,181800.0
2012-07-10 14:35:00,38.97,39.01,38.96,39.01,68000.0,26.0267,26.0534,26.0201,26.0534,68000.0
2012-07-10 14:40:00,39.01,39.02,38.99,38.99,90000.0,26.0534,26.0601,26.0401,26.0401,90000.0
2012-07-10 14:45:00,38.99,39.02,38.99,39.01,51800.0,26.0401,26.0601,26.0401,26.0534,51800.0
2012-07-10 14:50:00,39.01,39.01,38.97,38.99,79400.0,26.0534,26.0534,26.0267,26.0401,79400.0
2012-07-10 14:55:00,38.99,38.99,38.96,38.97,111200.0,26.0401,26.0401,26.0201,26.0267,111200.0
2012-07-10 15:00:00,38.97,39.01,38.96,39.01,99600.0,26.0267,26.0534,26.0201,26.0534,99600.0
2012-07-10 15:05:00,39.0,39.02,38.97,38.98,135600.0,26.0468,26.0601,26.0267,26.0334,135600.0
2012-07-10 15:10:00,38.98,38.99,38.96,38.97,116200.0,26.0334,26.0401,26.0201,26.0267,116200.0
2012-07-10 15:15:00,38.97,38.98,38.95,38.98,81600.0,26.0267,26.0334,26.0134,26.0334,81600.0
2012-07-10 15:20:00,38.98,38.99,38.93,38.94,173600.0,26.0334,26.0401,26.0,26.0067,173600.0
2012-07-10 15:25:00,38.95,38.97,38.94,38.94,111600.0,26.0134,26.0267,26.0067,26.0067,111600.0
2012-07-10 15:30:00,38.95,38.97,38.93,38.95,139400.0,26.0134,26.0267,26.0,26.0134,139400.0
2012-07-10 15:35:00,38.94,38.95,38.93,38.95,161000.0,26.0067,26.0134,26.0,26.0134,161000.0
2012-07-10 15:40:00,38.95,38.95,38.91,38.94,149800.0,26.0134,26.0134,25.9867,26.0067,149800.0
2012-07-10 15:45:00,38.94,38.98,38.93,38.94,240600.0,26.0067,26.0334,26.0,26.0067,240600.0
2012-07-10 15:50:00,38.94,39.0,38.94,39.0,243400.0,26.0067,26.0468,26.0067,26.0468,243400.0
2012-07-10 15:55:00,39.0,39.02,38.97,38.98,431600.0,26.0468,26.0601,26.0267,26.0334,431600.0
2012-07-11 09:30:00,38.95,38.98,38.83,38.87,372800.0,26.0134,26.0334,25.9332,25.9599,372800.0
2012-07-11 09:35:00,38.87,38.89,38.83,38.88,188400.0,25.9599,25.9733,25.9332,25.9666,188400.0
2012-07-11 09:40:00,38.87,38.88,38.76,38.8,186400.0,25.9599,25.9666,25.8865,25.9132,186400.0
2012-07-11 09:45:00,38.79,38.84,38.77,38.81,124200.0,25.9065,25.9399,25.8932,25.9199,124200.0
2012-07-11 09:50:00,38.81,38.85,38.8,38.82,173000.0,25.9199,25.9466,25.9132,25.9266,173000.0
2012-07-11 09:55:00,38.82,38.83,38.79,38.82,114000.0,25.9266,25.9332,25.9065,25.9266,114000.0
2012-07-11 10:00:00,38.81,38.87,38.81,38.87,139200.0,25.9199,25.9599,25.9199,25.9599,139200.0
2012-07-11 10:05:00,38.87,38.87,38.83,38.83,169600.0,25.9599,25.9599,25.9332,25.9332,169600.0
2012-07-11 10:10:00,38.83,38.88,38.83,38.84,192400.0,25.9332,25.9666,25.9332,25.9399,192400.0
2012-07-11 10:15:00,38.84,38.85,38.82,38.84,96200.0,25.9399,25.9466,25.9266,25.9399,96200.0
2012-07-11 10:20:00,38.83,38.85,38.79,38.79,104000.0,25.9332,25.9466,25.9065,25.9065,104000.0
2012-07-11 10:25:00,38.79,38.8,38.76,38.76,90000.0,25.9065,25.9132,25.8865,25.8865,90000.0
2012-07-11 10:30:00,38.77,38.79,38.76,38.79,109200.0,25.8932,25.9065,25.8865,25.9065,109200.0
2012-07-11 10:35:00,38.79,38.8,38.77,38.79,101000.0,25.9065,25.9132,25.8932,25.9065,101000.0
2012-07-11 10:40:00,38.79,38.79,38.77,38.78,143800.0,25.9065,25.9065,25.8932,25.8998,143800.0
2012-07-11 10:45:00,38.78,38.78,38.76,38.77,112400.0,25.8998,25.8998,25.8865,25.8932,112400.0
2012-07-11 10:50:00,38.77,38.8,38.75,38.76,262600.0,25.8932,25.9132,25.8798,25.8865,262600.0
2012-07-11 10:55:00,38.75,38.77,38.74,38.77,180800.0,25.8798,25.8932,25.8731,25.8932,180800.0
2012-07-11 11:00:00,38.77,38.8,38.77,38.8,112000.0,25.8932,25.9132,25.8932,25.9132,112000.0
2012-07-11 11:05:00,38.8,38.81,38.78,38.79,142800.0,25.9132,25.9199,25.8998,25.9065,142800.0
2012-07-11 11:10:00,38.79,38.81,38.74,38.74,223600.0,25.9065,25.9199,25.8731,25.8731,223600.0
2012-07-11 11:15:00,38.74,38.77,38.73,38.77,141600.0,25.8731,25.8932,25.8664,25.8932,141600.0
2012-07-11 11:20:00,38.77,38.82,38.77,38.81,109600.0,25.8932,25.9266,25.8932,25.9199,109600.0
2012-07-11 11:25:00,38.82,38.83,38.81,38.81,120000.0,25.9266,25.9332,25.9199,25.9199,120000.0
2012-07-11 11:30:00,38.81,38.84,38.79,38.84,120600.0,25.9199,25.9399,25.9065,25.9399,120600.0
2012-07-11 11:35:00,38.84,38.87,38.84,38.85,83400.0,25.9399,25.9599,25.9399,25.9466,83400.0
2012-07-11 11:40:00,38.85,38.85,38.82,38.82,55000.0,25.9466,25.9466,25.9266,25.9266,55000.0
2012-07-11 11:45:00,38.83,38.84,38.82,38.83,78600.0,25.9332,25.9399,25.9266,25.9332,78600.0
2012-07-11 11:50:00,38.83,38.83,38.82,38.82,50400.0,25.9332,25.9332,25.9266,25.9266,50400.0
2012-07-11 11:55:00,38.83,38.83,38.8,38.81,66800.0,25.9332,25.9332,25.9132,25.9199,66800.0
2012-07-11 12:00:00,38.81,38.84,38.8,38.83,127200.0,25.9199,25.9399,25.9132,25.9332,127200.0
2012-07-11 12:05:00,38.83,38.84,38.79,38.8,119600.0,25.9332,25.9399,25.9065,25.9132,119600.0
2012-07-11 12:10:00,38.8,38.82,38.79,38.8,44600.0,25.9132,25.9266,25.9065,25.9132,44600.0
2012-07-11 12:15:00,38.81,38.81,38.77,38.78,84600.0,25.9199,25.9199,25.8932,25.8998,84600.0
2012-07-11 12:20:00,38.79,38.8,38.76,38.76,96600.0,25.9065,25.9132,25.8865,25.8865,96600.0
2012-07-11 12:25:00,38.76,38.77,38.74,38.76,58800.0,25.8865,25.8932,25.8731,25.8865,58800.0
2012-07-11 12:30:00,38.77,38.8,38.76,38.8,154000.0,25.8932,25.9132,25.8865,25.9132,154000.0
2012-07-11 12:35:00,38.8,38.8,38.77,38.8,78000.0,25.9132,25.9132,25.8932,25.9132,78000.0
2012-07-11 12:40:00,38.8,38.82,38.8,38.82,85000.0,25.9132,25.9266,25.9132,25.9266,85000.0
2012-07-11 12:45:00,38.82,38.83,38.81,38.81,43400.0,25.9266,25.9332,25.9199,25.9199,43400.0
2012-07-11 12:50:00,38.81,38.82,38.79,38.79,89600.0,25.9199,25.9266,25.9065,25.9065,89600.0
2012-07-11 12:55:00,38.79,38.82,38.77,38.82,56200.0,25.9065,25.9266,25.8932,25.9266,56200.0
2012-07-11 13:00:00,38.82,38.82,38.79,38.81,80600.0,25.9266,25.9266,25.9065,25.9199,80600.0
2012-07-11 13:05:00,38.81,38.82,38.8,38.82,39800.0,25.9199,25.9266,25.9132,25.9266,39800.0
2012-07-11 13:10:00,38.82,38.84,38.79,38.8,124400.0,25.9266,25.9399,25.9065,25.9132,124400.0
2012-07-11 13:15:00,38.79,38.8,38.74,38.75,80200.0,25.9065,25.9132,25.8731,25.8798,80200.0
2012-07-11 13:20:00,38.74,38.77,38.74,38.77,68600.0,25.8731,25.8932,25.8731,25.8932,68600.0
2012-07-11 13:25:00,38.77,38.77,38.75,38.75,67800.0,25.8932,25.8932,25.8798,25.8798,67800.0
2012-07-11 13:30:00,38.75,38.76,38.73,38.75,88800.0,25.8798,25.8865,25.8664,25.8798,88800.0
2012-07-11 13:35:00,38.74,38.75,38.74,38.74,58400.0,25.8731,25.8798,25.8731,25.8731,58400.0
2012-07-11 13:40:00,38.74,38.76,38.74,38.75,37200.0,25.8731,25.8865,25.8731,25.8798,37200.0
2012-07-11 13:45:00,38.76,38.76,38.74,38.76,31800.0,25.8865,25.8865,25.8731,25.8865,31800.0
2012-07-11 13:50:00,38.76,38.79,38.75,38.79,153800.0,25.8865,25.9065,25.8798,25.9065,153800.0
2012-07-11 13:55:00,38.79,38.81,38.79,38.79,80800.0,25.9065,25.9199,25.9065,25.9065,80800.0
2012-07-11 14:00:00,38.79,38.82,38.68,38.69,267000.0,25.9065,25.9266,25.8331,25.8397,267000.0
2012-07-11 14:05:00,38.7,38.7,38.65,38.69,202600.0,25.8464,25.8464,25.813,25.8397,202600.0
2012-07-11 14:10:00,38.69,38.71,38.66,38.69,144400.0,25.8397,25.8531,25.8197,25.8397,144400.0
2012-07-11 14:15:00,38.68,38.7,38.66,38.67,121000.0,25.8331,25.8464,25.8197,25.8264,121000.0
2012-07-11 14:20:00,38.67,38.68,38.62,38.62,155600.0,25.8264,25.8331,25.793,25.793,155600.0
2012-07-11 14:25:00,38.62,38.62,38.6,38.62,124600.0,25.793,25.793,25.7796,25.793,124600.0
2012-07-11 14:30:00,38.62,38.62,38.59,38.6,161200.0,25.793,25.793,25.7729,25.7796,161200.0
2012-07-11 14:35:00,38.6,38.6,38.58,38.59,208200.0,25.7796,25.7796,25.7663,25.7729,208200.0
2012-07-11 14:40:00,38.59,38.65,38.58,38.64,173400.0,25.7729,25.813,25.7663,25.8063,173400.0
2012-07-11 14:45:00,38.64,38.68,38.63,38.66,124400.0,25.8063,25.8331,25.7997,25.8197,124400.0
2012-07-11 14:50:00,38.67,38.68,38.63,38.63,139600.0,25.8264,25.8331,25.7997,25.7997,139600.0
2012-07-11 14:55:00,38.63,38.65,38.6,38.61,283800.0,25.7997,25.813,25.7796,25.7863,283800.0
2012-07-11 15:00:00,38.61,38.67,38.61,38.66,172600.0,25.7863,25.8264,25.7863,25.8197,172600.0
2012-07-11 15:05:00,38.66,38.68,38.64,38.68,128400.0,25.8197,25.8331,25.8063,25.8331,128400.0
2012-07-11 15:10:00,38.68,38.68,38.64,38.66,104000.0,25.8331,25.8331,25.8063,25.8197,104000.0
2012-07-11 15:15:00,38.67,38.67,38.63,38.65,133200.0,25.8264,25.8264,25.7997,25.813,133200.0
2012-07-11 15:20:00,38.65,38.65,38.6,38.62,251600.0,25.813,25.813,25.7796,25.793,251600.0
2012-07-11 15:25:00,38.62,38.62,38.59,38.62,168400.0,25.793,25.793,25.7729,25.793,168400.0
2012-07-11 15:30:00,38.62,38.66,38.61,38.65,255200.0,25.793,25.8197,25.7863,25.813,255200.0
2012-07-11 15:35:00,38.65,38.7,38.65,38.69,212800.0,25.813,25.8464,25.813,25.8397,212800.0
2012-07-11 15:40:00,38.7,38.76,38.7,38.74,345600.0,25.8464,25.8865,25.8464,25.8731,345600.0
2012-07-11 15:45:00,38.75,38.82,38.74,38.81,420800.0,25.8798,25.9266,25.8731,25.9199,420800.0
2012-07-11 15:50:00,38.82,38.83,38.79,38.8,518400.0,25.9266,25.9332,25.9065,25.9132,518400.0
2012-07-11 15:55:00,38.8,38.83,38.73,38.74,798000.0,25.9132,25.9332,25.8664,25.8731,798000.0
2012-07-12 09:30:00,38.5,38.58,38.4,38.47,540000.0,25.7128,25.7663,25.646,25.6928,540000.0
2012-07-12 09:35:00,38.47,38.54,38.46,38.49,200800.0,25.6928,25.7395,25.6861,25.7062,200800.0
2012-07-12 09:40:00,38.49,38.53,38.42,38.44,319600.0,25.7062,25.7329,25.6594,25.6728,319600.0
2012-07-12 09:45:00,38.45,38.62,38.42,38.56,290200.0,25.6794,25.793,25.6594,25.7529,290200.0
2012-07-12 09:50:00,38.56,38.56,38.49,38.49,117200.0,25.7529,25.7529,25.7062,25.7062,117200.0
2012-07-12 09:55:00,38.5,38.55,38.48,38.55,111800.0,25.7128,25.7462,25.6995,25.7462,111800.0
2012-07-12 10:00:00,38.55,38.59,38.53,38.57,203000.0,25.7462,25.7729,25.7329,25.7596,203000.0
2012-07-12 10:05:00,38.57,38.58,38.52,38.52,135000.0,25.7596,25.7663,25.7262,25.7262,135000.0
2012-07-12 10:10:00,38.52,38.6,38.51,38.6,202800.0,25.7262,25.7796,25.7195,25.7796,202800.0
2012-07-12 10:15:00,38.59,38.6,38.51,38.51,129800.0,25.7729,25.7796,25.7195,25.7195,129800.0
2012-07-12 10:20:00,38.51,38.55,38.5,38.52,171600.0,25.7195,25.7462,25.7128,25.7262,171600.0
2012-07-12 10:25:00,38.52,38.52,38.48,38.52,107600.0,25.7262,25.7262,25.6995,25.7262,107600.0
2012-07-12 10:30:00,38.51,38.58,38.51,38.56,171000.0,25.7195,25.7663,25.7195,25.7529,171000.0
2012-07-12 10:35:00,38.56,38.58,38.56,38.56,96000.0,25.7529,25.7663,25.7529,25.7529,96000.0
2012-07-12 10:40:00,38.56,38.56,38.49,38.51,82200.0,25.7529,25.7529,25.7062,25.7195,82200.0
2012-07-12 10:45:00,38.5,38.51,38.49,38.5,78400.0,25.7128,25.7195,25.7062,25.7128,78400.0
2012-07-12 10:50:00,38.5,38.55,38.49,38.54,117200.0,25.7128,25.7462,25.7062,25.7395,117200.0
2012-07-12 10:55:00,38.54,38.57,38.53,38.56,143200.0,25.7395,25.7596,25.7329,25.7529,143200.0
2012-07-12 11:00:00,38.56,38.63,38.56,38.63,191200.0,25.7529,25.7997,25.7529,25.7997,191200.0
2012-07-12 11:05:00,38.63,38.63,38.61,38.61,119200.0,25.7997,25.7997,25.7863,25.7863,119200.0
2012-07-12 11:10:00,38.61,38.61,38.57,38.57,130200.0,25.7863,25.7863,25.7596,25.7596,130200.0
2012-07-12 11:15:00,38.57,38.57,38.52,38.52,110400.0,25.7596,25.7596,25.7262,25.7262,110400.0
2012-07-12 11:20:00,38.52,38.54,38.48,38.49,190000.0,25.7262,25.7395,25.6995,25.7062,190000.0
2012-07-12 11:25:00,38.49,38.51,38.49,38.49,187000.0,25.7062,25.7195,25.7062,25.7062,187000.0
2012-07-12 11:30:00,38.49,38.51,38.46,38.47,210400.0,25.7062,25.7195,25.6861,25.6928,210400.0
2012-07-12 11:35:00,38.47,38.47,38.4,38.4,214000.0,25.6928,25.6928,25.646,25.646,214000.0
2012-07-12 11:40:00,38.4,38.43,38.4,38.43,114200.0,25.646,25.6661,25.646,25.6661,114200.0
2012-07-12 11:45:00,38.43,38.47,38.43,38.45,120600.0,25.6661,25.6928,25.6661,25.6794,120600.0
2012-07-12 11:50:00,38.45,38.48,38.45,38.46,137600.0,25.6794,25.6995,25.6794,25.6861,137600.0
2012-07-12 11:55:00,38.47,38.48,38.44,38.45,132000.0,25.6928,25.6995,25.6728,25.6794,132000.0
2012-07-12 12:00:00,38.45,38.45,38.41,38.42,115200.0,25.6794,25.6794,25.6527,25.6594,115200.0
2012-07-12 12:05:00,38.42,38.44,38.39,38.43,120800.0,25.6594,25.6728,25.6394,25.6661,120800.0
2012-07-12 12:10:00,38.43,38.43,38.4,38.43,110400.0,25.6661,25.6661,25.646,25.6661,110400.0
2012-07-12 12:15:00,38.43,38.45,38.42,38.43,100600.0,25.6661,25.6794,25.6594,25.6661,100600.0
2012-07-12 12:20:00,38.43,38.45,38.39,38.4,92800.0,25.6661,25.6794,25.6394,25.646,92800.0
2012-07-12 12:25:00,38.4,38.42,38.38,38.39,125600.0,25.646,25.6594,25.6327,25.6394,125600.0
2012-07-12 12:30:00,38.39,38.43,38.39,38.42,144600.0,25.6394,25.6661,25.6394,25.6594,144600.0
2012-07-12 12:35:00,38.42,38.43,38.39,38.4,128000.0,25.6594,25.6661,25.6394,25.646,128000.0
2012-07-12 12:40:00,38.4,38.4,38.38,38.38,103800.0,25.646,25.646,25.6327,25.6327,103800.0
2012-07-12 12:45:00,38.38,38.41,38.37,38.41,109000.0,25.6327,25.6527,25.626,25.6527,109000.0
2012-07-12 12:50:00,38.41,38.41,38.38,38.38,90800.0,25.6527,25.6527,25.6327,25.6327,90800.0
2012-07-12 12:55:00,38.38,38.42,38.38,38.41,93000.0,25.6327,25.6594,25.6327,25.6527,93000.0
2012-07-12 13:00:00,38.41,38.44,38.41,38.42,91400.0,25.6527,25.6728,25.6527,25.6594,91400.0
2012-07-12 13:05:00,38.43,38.46,38.42,38.45,90800.0,25.6661,25.6861,25.6594,25.6794,90800.0
2012-07-12 13:10:00,38.45,38.48,38.45,38.47,78000.0,25.6794,25.6995,25.6794,25.6928,78000.0
2012-07-12 13:15:00,38.47,38.48,38.42,38.43,130600.0,25.6928,25.6995,25.6594,25.6661,130600.0
2012-07-12 13:20:00,38.43,38.48,38.43,38.45,89000.0,25.6661,25.6995,25.6661,25.6794,89000.0
2012-07-12 13:25:00,38.45,38.47,38.44,38.44,133000.0,25.6794,25.6928,25.6728,25.6728,133000.0
2012-07-12 13:30:00,38.44,38.47,38.44,38.47,103600.0,25.6728,25.6928,25.6728,25.6928,103600.0
2012-07-12 13:35:00,38.47,38.48,38.46,38.46,108600.0,25.6928,25.6995,25.6861,25.6861,108600.0
2012-07-12 13:40:00,38.47,38.49,38.46,38.46,119600.0,25.6928,25.7062,25.6861,25.6861,119600.0
2012-07-12 13:45:00,38.46,38.49,38.45,38.47,115800.0,25.6861,25.7062,25.6794,25.6928,115800.0
2012-07-12 13:50:00,38.47,38.48,38.43,38.43,126000.0,25.6928,25.6995,25.6661,25.6661,126000.0
2012-07-12 13:55:00,38.43,38.43,38.37,38.38,131600.0,25.6661,25.6661,25.626,25.6327,131600.0
2012-07-12 14:00:00,38.38,38.4,38.37,38.38,127400.0,25.6327,25.646,25.626,25.6327,127400.0
2012-07-12 14:05:00,38.38,38.43,38.37,38.41,173000.0,25.6327,25.6661,25.626,25.6527,173000.0
2012-07-12 14:10:00,38.4,38.42,38.35,38.35,180200.0,25.646,25.6594,25.6127,25.6127,180200.0
2012-07-12 14:15:00,38.35,38.37,38.33,38.33,176200.0,25.6127,25.626,25.5993,25.5993,176200.0
2012-07-12 14:20:00,38.33,38.37,38.33,38.35,143000.0,25.5993,25.626,25.5993,25.6127,143000.0
2012-07-12 14:25:00,38.35,38.37,38.32,38.32,185800.0,25.6127,25.626,25.5926,25.5926,185800.0
2012-07-12 14:30:00,38.32,38.35,38.31,38.32,202200.0,25.5926,25.6127,25.5859,25.5926,202200.0
2012-07-12 14:35:00,38.32,38.32,38.28,38.28,179200.0,25.5926,25.5926,25.5659,25.5659,179200.0
2012-07-12 14:40:00,38.29,38.33,38.28,38.31,159200.0,25.5726,25.5993,25.5659,25.5859,159200.0
2012-07-12 14:45:00,38.31,38.31,38.28,38.29,145400.0,25.5859,25.5859,25.5659,25.5726,145400.0
2012-07-12 14:50:00,38.29,38.29,38.26,38.27,163600.0,25.5726,25.5726,25.5525,25.5592,163600.0
2012-07-12 14:55:00,38.27,38.31,38.26,38.31,190000.0,25.5592,25.5859,25.5525,25.5859,190000.0
2012-07-12 15:00:00,38.31,38.32,38.29,38.31,117200.0,25.5859,25.5926,25.5726,25.5859,117200.0
2012-07-12 15:05:00,38.31,38.31,38.27,38.3,166400.0,25.5859,25.5859,25.5592,25.5793,166400.0
2012-07-12 15:10:00,38.3,38.34,38.3,38.33,164400.0,25.5793,25.606,25.5793,25.5993,164400.0
2012-07-12 15:15:00,38.33,38.36,38.31,38.32,203600.0,25.5993,25.6193,25.5859,25.5926,203600.0
2012-07-12 15:20:00,38.32,38.36,38.3,38.35,199400.0,25.5926,25.6193,25.5793,25.6127,199400.0
2012-07-12 15:25:00,38.36,38.37,38.33,38.33,300400.0,25.6193,25.626,25.5993,25.5993,300400.0
2012-07-12 15:30:00,38.33,38.38,38.33,38.38,281200.0,25.5993,25.6327,25.5993,25.6327,281200.0
2012-07-12 15:35:00,38.38,38.4,38.36,38.38,291600.0,25.6327,25.646,25.6193,25.6327,291600.0
2012-07-12 15:40:00,38.38,38.42,38.35,38.37,355600.0,25.6327,25.6594,25.6127,25.626,355600.0
2012-07-12 15:45:00,38.37,38.4,38.34,38.37,362400.0,25.626,25.646,25.606,25.626,362400.0
2012-07-12 15:50:00,38.36,38.37,38.3,38.32,506600.0,25.6193,25.626,25.5793,25.5926,506600.0
2012-07-12 15:55:00,38.31,38.33,38.3,38.32,868400.0,25.5859,25.5993,25.5793,25.5926,868400.0
2012-07-13 09:30:00,38.35,38.37,38.17,38.3,491200.0,25.6127,25.626,25.4924,25.5793,491200.0
2012-07-13 09:35:00,38.29,38.37,38.27,38.36,174800.0,25.5726,25.626,25.5592,25.6193,174800.0
2012-07-13 09:40:00,38.37,38.37,38.31,38.33,340200.0,25.626,25.626,25.5859,25.5993,340200.0
2012-07-13 09:45:00,38.33,38.36,38.32,38.34,213600.0,25.5993,25.6193,25.5926,25.606,213600.0
2012-07-13 09:50:00,38.34,38.49,38.34,38.48,350600.0,25.606,25.7062,25.606,25.6995,350600.0
2012-07-13 09:55:00,38.49,38.58,38.48,38.54,496800.0,25.7062,25.7663,25.6995,25.7395,496800.0
2012-07-13 10:00:00,38.54,38.63,38.54,38.63,311400.0,25.7395,25.7997,25.7395,25.7997,311400.0
2012-07-13 10:05:00,38.63,38.8,38.63,38.67,409400.0,25.7997,25.9132,25.7997,25.8264,409400.0
2012-07-13 10:10:00,38.67,38.7,38.6,38.65,147000.0,25.8264,25.8464,25.7796,25.813,147000.0
2012-07-13 10:15:00,38.65,38.65,38.6,38.61,78200.0,25.813,25.813,25.7796,25.7863,78200.0
2012-07-13 10:20:00,38.62,38.62,38.59,38.6,91800.0,25.793,25.793,25.7729,25.7796,91800.0
2012-07-13 10:25:00,38.6,38.61,38.58,38.58,69600.0,25.7796,25.7863,25.7663,25.7663,69600.0
2012-07-13 10:30:00,38.59,38.6,38.56,38.57,113200.0,25.7729,25.7796,25.7529,25.7596,113200.0
2012-07-13 10:35:00,38.57,38.58,38.55,38.58,81000.0,25.7596,25.7663,25.7462,25.7663,81000.0
2012-07-13 10:40:00,38.58,38.58,38.54,38.54,188400.0,25.7663,25.7663,25.7395,25.7395,188400.0
2012-07-13 10:45:00,38.54,38.57,38.53,38.56,104000.0,25.7395,25.7596,25.7329,25.7529,104000.0
2012-07-13 10:50:00,38.55,38.57,38.54,38.55,159800.0,25.7462,25.7596,25.7395,25.7462,159800.0
2012-07-13 10:55:00,38.55,38.56,38.52,38.52,149200.0,25.7462,25.7529,25.7262,25.7262,149200.0
2012-07-13 11:00:00,38.52,38.53,38.5,38.51,86200.0,25.7262,25.7329,25.7128,25.7195,86200.0
2012-07-13 11:05:00,38.51,38.53,38.49,38.53,176400.0,25.7195,25.7329,25.7062,25.7329,176400.0
2012-07-13 11:10:00,38.52,38.54,38.52,38.53,114200.0,25.7262,25.7395,25.7262,25.7329,114200.0
2012-07-13 11:15:00,38.54,38.56,38.52,38.56,156000.0,25.7395,25.7529,25.7262,25.7529,156000.0
2012-07-13 11:20:00,38.55,38.57,38.55,38.56,126600.0,25.7462,25.7596,25.7462,25.7529,126600.0
2012-07-13 11:25:00,38.56,38.58,38.55,38.57,103600.0,25.7529,25.7663,25.7462,25.7596,103600.0
2012-07-13 11:30:00,38.57,38.58,38.55,38.58,115400.0,25.7596,25.7663,25.7462,25.7663,115400.0
2012-07-13 11:35:00,38.58,38.59,38.55,38.55,198200.0,25.7663,25.7729,25.7462,25.7462,198200.0
2012-07-13 11:40:00,38.55,38.6,38.54,38.6,137200.0,25.7462,25.7796,25.7395,25.7796,137200.0
2012-07-13 11:45:00,38.6,38.65,38.6,38.63,148000.0,25.7796,25.813,25.7796,25.7997,148000.0
2012-07-13 11:50:00,38.63,38.64,38.6,38.6,106400.0,25.7997,25.8063,25.7796,25.7796,106400.0
2012-07-13 11:55:00,38.6,38.6,38.59,38.59,86200.0,25.7796,25.7796,25.7729,25.7729,86200.0
2012-07-13 12:00:00,38.59,38.59,38.57,38.58,62000.0,25.7729,25.7729,25.7596,25.7663,62000.0
2012-07-13 12:05:00,38.58,38.59,38.56,38.58,62000.0,25.7663,25.7729,25.7529,25.7663,62000.0
2012-07-13 12:10:00,38.57,38.59,38.56,38.58,77000.0,25.7596,25.7729,25.7529,25.7663,77000.0
2012-07-13 12:15:00,38.58,38.58,38.56,38.57,55400.0,25.7663,25.7663,25.7529,25.7596,55400.0
2012-07-13 12:20:00,38.57,38.57,38.54,38.55,64400.0,25.7596,25.7596,25.7395,25.7462,64400.0
2012-07-13 12:25:00,38.55,38.56,38.53,38.54,66400.0,25.7462,25.7529,25.7329,25.7395,66400.0
2012-07-13 12:30:00,38.54,38.55,38.52,38.55,57400.0,25.7395,25.7462,25.7262,25.7462,57400.0
2012-07-13 12:35:00,38.55,38.55,38.52,38.52,80800.0,25.7462,25.7462,25.7262,25.7262,80800.0
2012-07-13 12:40:00,38.52,38.56,38.52,38.56,125600.0,25.7262,25.7529,25.7262,25.7529,125600.0
2012-07-13 12:45:00,38.56,38.57,38.55,38.56,71000.0,25.7529,25.7596,25.7462,25.7529,71000.0
2012-07-13 12:50:00,38.56,38.58,38.54,38.58,78000.0,25.7529,25.7663,25.7395,25.7663,78000.0
2012-07-13 12:55:00,38.58,38.59,38.56,38.58,38400.0,25.7663,25.7729,25.7529,25.7663,38400.0
2012-07-13 13:00:00,38.57,38.57,38.56,38.57,27200.0,25.7596,25.7596,25.7529,25.7596,27200.0
2012-07-13 13:05:00,38.57,38.58,38.55,38.56,76000.0,25.7596,25.7663,25.7462,25.7529,76000.0
2012-07-13 13:10:00,38.56,38.57,38.54,38.56,79600.0,25.7529,25.7596,25.7395,25.7529,79600.0
2012-07-13 13:15:00,38.57,38.57,38.56,38.57,29400.0,25.7596,25.7596,25.7529,25.7596,29400.0
2012-07-13 13:20:00,38.57,38.57,38.55,38.55,36600.0,25.7596,25.7596,25.7462,25.7462,36600.0
2012-07-13 13:25:00,38.55,38.56,38.53,38.56,63400.0,25.7462,25.7529,25.7329,25.7529,63400.0
2012-07-13 13:30:00,38.56,38.57,38.55,38.55,46000.0,25.7529,25.7596,25.7462,25.7462,46000.0
2012-07-13 13:35:00,38.55,38.56,38.54,38.55,75600.0,25.7462,25.7529,25.7395,25.7462,75600.0
2012-07-13 13:40:00,38.55,38.58,38.55,38.58,97400.0,25.7462,25.7663,25.7462,25.7663,97400.0
2012-07-13 13:45:00,38.58,38.61,38.58,38.6,74200.0,25.7663,25.7863,25.7663,25.7796,74200.0
2012-07-13 13:50:00,38.6,38.63,38.6,38.63,78400.0,25.7796,25.7997,25.7796,25.7997,78400.0
2012-07-13 13:55:00,38.63,38.63,38.6,38.61,77800.0,25.7997,25.7997,25.7796,25.7863,77800.0
2012-07-13 14:00:00,38.6,38.61,38.59,38.59,45200.0,25.7796,25.7863,25.7729,25.7729,45200.0
2012-07-13 14:05:00,38.59,38.6,38.59,38.6,175600.0,25.7729,25.7796,25.7729,25.7796,175600.0
2012-07-13 14:10:00,38.6,38.63,38.57,38.58,140200.0,25.7796,25.7997,25.7596,25.7663,140200.0
2012-07-13 14:15:00,38.58,38.58,38.57,38.58,45400.0,25.7663,25.7663,25.7596,25.7663,45400.0
2012-07-13 14:20:00,38.58,38.58,38.56,38.57,52000.0,25.7663,25.7663,25.7529,25.7596,52000.0
2012-07-13 14:25:00,38.57,38.58,38.55,38.57,298800.0,25.7596,25.7663,25.7462,25.7596,298800.0
2012-07-13 14:30:00,38.57,38.58,38.56,38.58,113400.0,25.7596,25.7663,25.7529,25.7663,113400.0
2012-07-13 14:35:00,38.58,38.58,38.54,38.54,125400.0,25.7663,25.7663,25.7395,25.7395,125400.0
2012-07-13 14:40:00,38.54,38.56,38.54,38.54,90000.0,25.7395,25.7529,25.7395,25.7395,90000.0
2012-07-13 14:45:00,38.54,38.54,38.52,38.52,104400.0,25.7395,25.7395,25.7262,25.7262,104400.0
2012-07-13 14:50:00,38.53,38.53,38.51,38.52,89400.0,25.7329,25.7329,25.7195,25.7262,89400.0
2012-07-13 14:55:00,38.52,38.52,38.51,38.52,93200.0,25.7262,25.7262,25.7195,25.7262,93200.0
2012-07-13 15:00:00,38.51,38.58,38.51,38.58,200200.0,25.7195,25.7663,25.7195,25.7663,200200.0
2012-07-13 15:05:00,38.58,38.58,38.55,38.58,183200.0,25.7663,25.7663,25.7462,25.7663,183200.0
2012-07-13 15:10:00,38.58,38.62,38.57,38.61,227200.0,25.7663,25.793,25.7596,25.7863,227200.0
2012-07-13 15:15:00,38.62,38.62,38.6,38.62,135600.0,25.793,25.793,25.7796,25.793,135600.0
2012-07-13 15:20:00,38.62,38.63,38.6,38.63,149800.0,25.793,25.7997,25.7796,25.7997,149800.0
2012-07-13 15:25:00,38.63,38.63,38.6,38.62,132200.0,25.7997,25.7997,25.7796,25.793,132200.0
2012-07-13 15:30:00,38.62,38.62,38.58,38.6,313200.0,25.793,25.793,25.7663,25.7796,313200.0
2012-07-13 15:35:00,38.6,38.6,38.57,38.58,273800.0,25.7796,25.7796,25.7596,25.7663,273800.0
2012-07-13 15:40:00,38.58,38.64,38.58,38.64,333400.0,25.7663,25.8063,25.7663,25.8063,333400.0
2012-07-13 15:45:00,38.64,38.65,38.6,38.63,373600.0,25.8063,25.813,25.7796,25.7997,373600.0
2012-07-13 15:50:00,38.63,38.63,38.59,38.63,425000.0,25.7997,25.7997,25.7729,25.7997,425000.0
2012-07-13 15:55:00,38.62,38.65,38.6,38.63,659800.0,25.793,25.813,25.7796,25.7997,659800.0
2012-07-16 09:30:00,38.55,38.7,38.47,38.51,474200.0,25.7462,25.8464,25.6928,25.7195,474200.0
2012-07-16 09:35:00,38.51,38.55,38.5,38.55,162400.0,25.7195,25.7462,25.7128,25.7462,162400.0
2012-07-16 09:40:00,38.54,38.54,38.47,38.49,159800.0,25.7395,25.7395,25.6928,25.7062,159800.0
2012-07-16 09:45:00,38.49,38.51,38.48,38.48,160600.0,25.7062,25.7195,25.6995,25.6995,160600.0
2012-07-16 09:50:00,38.48,38.5,38.47,38.48,389200.0,25.6995,25.7128,25.6928,25.6995,389200.0
2012-07-16 09:55:00,38.48,38.5,38.42,38.43,293800.0,25.6995,25.7128,25.6594,25.6661,293800.0
2012-07-16 10:00:00,38.42,38.49,38.4,38.48,207400.0,25.6594,25.7062,25.646,25.6995,207400.0
2012-07-16 10:05:00,38.48,38.49,38.46,38.47,287000.0,25.6995,25.7062,25.6861,25.6928,287000.0
2012-07-16 10:10:00,38.48,38.49,38.47,38.48,150400.0,25.6995,25.7062,25.6928,25.6995,150400.0
2012-07-16 10:15:00,38.47,38.48,38.46,38.47,121600.0,25.6928,25.6995,25.6861,25.6928,121600.0
2012-07-16 10:20:00,38.47,38.47,38.45,38.47,86800.0,25.6928,25.6928,25.6794,25.6928,86800.0
2012-07-16 10:25:00,38.46,38.47,38.44,38.46,154200.0,25.6861,25.6928,25.6728,25.6861,154200.0
2012-07-16 10:30:00,38.46,38.48,38.45,38.48,126600.0,25.6861,25.6995,25.6794,25.6995,126600.0
2012-07-16 10:35:00,38.48,38.55,38.48,38.54,266200.0,25.6995,25.7462,25.6995,25.7395,266200.0
2012-07-16 10:40:00,38.54,38.55,38.52,38.52,138200.0,25.7395,25.7462,25.7262,25.7262,138200.0
2012-07-16 10:45:00,38.53,38.55,38.52,38.55,121200.0,25.7329,25.7462,25.7262,25.7462,121200.0
2012-07-16 10:50:00,38.55,38.56,38.54,38.55,169400.0,25.7462,25.7529,25.7395,25.7462,169400.0
2012-07-16 10:55:00,38.55,38.55,38.48,38.49,295400.0,25.7462,25.7462,25.6995,25.7062,295400.0
2012-07-16 11:00:00,38.49,38.5,38.47,38.48,148800.0,25.7062,25.7128,25.6928,25.6995,148800.0
2012-07-16 11:05:00,38.48,38.48,38.4,38.45,298000.0,25.6995,25.6995,25.646,25.6794,298000.0
2012-07-16 11:10:00,38.45,38.5,38.45,38.49,433800.0,25.6794,25.7128,25.6794,25.7062,433800.0
2012-07-16 11:15:00,38.5,38.55,38.5,38.54,143600.0,25.7128,25.7462,25.7128,25.7395,143600.0
2012-07-16 11:20:00,38.54,38.54,38.49,38.49,80800.0,25.7395,25.7395,25.7062,25.7062,80800.0
2012-07-16 11:25:00,38.49,38.5,38.45,38.45,253000.0,25.7062,25.7128,25.6794,25.6794,253000.0
2012-07-16 11:30:00,38.45,38.47,38.45,38.45,119200.0,25.6794,25.6928,25.6794,25.6794,119200.0
2012-07-16 11:35:00,38.46,38.46,38.43,38.43,163000.0,25.6861,25.6861,25.6661,25.6661,163000.0
2012-07-16 11:40:00,38.44,38.45,38.41,38.43,194400.0,25.6728,25.6794,25.6527,25.6661,194400.0
2012-07-16 11:45:00,38.42,38.43,38.4,38.42,119400.0,25.6594,25.6661,25.646,25.6594,119400.0
2012-07-16 11:50:00,38.41,38.43,38.4,38.41,97800.0,25.6527,25.6661,25.646,25.6527,97800.0
2012-07-16 11:55:00,38.4,38.41,38.36,38.39,131800.0,25.646,25.6527,25.6193,25.6394,131800.0
2012-07-16 12:00:00,38.4,38.44,38.39,38.42,143000.0,25.646,25.6728,25.6394,25.6594,143000.0
2012-07-16 12:05:00,38.42,38.45,38.42,38.45,110000.0,25.6594,25.6794,25.6594,25.6794,110000.0
2012-07-16 12:10:00,38.45,38.45,38.39,38.39,100400.0,25.6794,25.6794,25.6394,25.6394,100400.0
2012-07-16 12:15:00,38.4,38.4,38.37,38.37,42000.0,25.646,25.646,25.626,25.626,42000.0
2012-07-16 12:20:00,38.38,38.38,38.35,38.36,82400.0,25.6327,25.6327,25.6127,25.6193,82400.0
2012-07-16 12:25:00,38.37,38.38,38.35,38.38,88600.0,25.626,25.6327,25.6127,25.6327,88600.0
2012-07-16 12:30:00,38.38,38.39,38.37,38.39,59200.0,25.6327,25.6394,25.626,25.6394,59200.0
2012-07-16 12:35:00,38.39,38.39,38.35,38.37,150200.0,25.6394,25.6394,25.6127,25.626,150200.0
2012-07-16 12:40:00,38.36,38.38,38.36,38.38,64800.0,25.6193,25.6327,25.6193,25.6327,64800.0
2012-07-16 12:45:00,38.38,38.4,38.37,38.4,74600.0,25.6327,25.646,25.626,25.646,74600.0
2012-07-16 12:50:00,38.39,38.4,38.37,38.38,118000.0,25.6394,25.646,25.626,25.6327,118000.0
2012-07-16 12:55:00,38.38,38.4,38.37,38.39,113400.0,25.6327,25.646,25.626,25.6394,113400.0
2012-07-16 13:00:00,38.39,38.42,38.38,38.39,246600.0,25.6394,25.6594,25.6327,25.6394,246600.0
2012-07-16 13:05:00,38.38,38.4,38.37,38.37,86000.0,25.6327,25.646,25.626,25.626,86000.0
2012-07-16 13:10:00,38.37,38.37,38.29,38.29,251800.0,25.626,25.626,25.5726,25.5726,251800.0
2012-07-16 13:15:00,38.29,38.29,38.27,38.27,133400.0,25.5726,25.5726,25.5592,25.5592,133400.0
2012-07-16 13:20:00,38.27,38.28,38.24,38.24,234600.0,25.5592,25.5659,25.5392,25.5392,234600.0
2012-07-16 13:25:00,38.24,38.24,38.22,38.22,89600.0,25.5392,25.5392,25.5258,25.5258,89600.0
2012-07-16 13:30:00,38.23,38.25,38.23,38.24,155600.0,25.5325,25.5459,25.5325,25.5392,155600.0
2012-07-16 13:35:00,38.24,38.27,38.24,38.26,84000.0,25.5392,25.5592,25.5392,25.5525,84000.0
2012-07-16 13:40:00,38.26,38.26,38.23,38.24,113200.0,25.5525,25.5525,25.5325,25.5392,113200.0
2012-07-16 13:45:00,38.24,38.25,38.23,38.24,117000.0,25.5392,25.5459,25.5325,25.5392,117000.0
2012-07-16 13:50:00,38.24,38.25,38.23,38.24,96400.0,25.5392,25.5459,25.5325,25.5392,96400.0
2012-07-16 13:55:00,38.25,38.26,38.23,38.23,89000.0,25.5459,25.5525,25.5325,25.5325,89000.0
2012-07-16 14:00:00,38.23,38.28,38.23,38.27,139400.0,25.5325,25.5659,25.5325,25.5592,139400.0
2012-07-16 14:05:00,38.27,38.28,38.24,38.24,197400.0,25.5592,25.5659,25.5392,25.5392,197400.0
2012-07-16 14:10:00,38.24,38.25,38.2,38.2,215800.0,25.5392,25.5459,25.5125,25.5125,215800.0
2012-07-16 14:15:00,38.21,38.26,38.2,38.25,194800.0,25.5192,25.5525,25.5125,25.5459,194800.0
2012-07-16 14:20:00,38.25,38.26,38.24,38.24,132400.0,25.5459,25.5525,25.5392,25.5392,132400.0
2012-07-16 14:25:00,38.24,38.25,38.22,38.23,156600.0,25.5392,25.5459,25.5258,25.5325,156600.0
2012-07-16 14:30:00,38.23,38.23,38.15,38.15,511400.0,25.5325,25.5325,25.4791,25.4791,511400.0
2012-07-16 14:35:00,38.16,38.16,38.13,38.13,287600.0,25.4858,25.4858,25.4657,25.4657,287600.0
2012-07-16 14:40:00,38.14,38.14,38.1,38.11,240600.0,25.4724,25.4724,25.4457,25.4524,240600.0
2012-07-16 14:45:00,38.12,38.2,38.11,38.17,300000.0,25.459,25.5125,25.4524,25.4924,300000.0
2012-07-16 14:50:00,38.17,38.19,38.16,38.18,217000.0,25.4924,25.5058,25.4858,25.4991,217000.0
2012-07-16 14:55:00,38.18,38.24,38.18,38.24,141600.0,25.4991,25.5392,25.4991,25.5392,141600.0
2012-07-16 15:00:00,38.24,38.27,38.24,38.27,237800.0,25.5392,25.5592,25.5392,25.5592,237800.0
2012-07-16 15:05:00,38.27,38.3,38.26,38.29,327200.0,25.5592,25.5793,25.5525,25.5726,327200.0
2012-07-16 15:10:00,38.29,38.3,38.27,38.28,221400.0,25.5726,25.5793,25.5592,25.5659,221400.0
2012-07-16 15:15:00,38.29,38.3,38.27,38.27,158200.0,25.5726,25.5793,25.5592,25.5592,158200.0
2012-07-16 15:20:00,38.27,38.28,38.24,38.24,216600.0,25.5592,25.5659,25.5392,25.5392,216600.0
2012-07-16 15:25:00,38.24,38.27,38.19,38.27,347200.0,25.5392,25.5592,25.5058,25.5592,347200.0
2012-07-16 15:30:00,38.27,38.27,38.2,38.23,412000.0,25.5592,25.5592,25.5125,25.5325,412000.0
2012-07-16 15:35:00,38.23,38.23,38.18,38.19,400000.0,25.5325,25.5325,25.4991,25.5058,400000.0
2012-07-16 15:40:00,38.19,38.2,38.16,38.19,338400.0,25.5058,25.5125,25.4858,25.5058,338400.0
2012-07-16 15:45:00,38.2,38.22,38.17,38.2,554600.0,25.5125,25.5258,25.4924,25.5125,554600.0
2012-07-16 15:50:00,38.2,38.23,38.2,38.22,416600.0,25.5125,25.5325,25.5125,25.5258,416600.0
2012-07-16 15:55:00,38.21,38.24,38.18,38.24,925200.0,25.5192,25.5392,25.4991,25.5392,925200.0
2012-07-17 09:30:00,39.03,39.33,38.99,39.21,1449800.0,26.0668,26.2672,26.0401,26.187,1449800.0
2012-07-17 09:35:00,39.21,39.22,39.13,39.16,514400.0,26.187,26.1937,26.1336,26.1536,514400.0
2012-07-17 09:40:00,39.16,39.2,39.0,39.18,582800.0,26.1536,26.1803,26.0468,26.167,582800.0
2012-07-17 09:45:00,39.18,39.2,39.02,39.06,517600.0,26.167,26.1803,26.0601,26.0868,517600.0
2012-07-17 09:50:00,39.05,39.08,38.91,38.95,503800.0,26.0802,26.1002,25.9867,26.0134,503800.0
2012-07-17 09:55:00,38.94,39.0,38.82,38.98,703600.0,26.0067,26.0468,25.9266,26.0334,703600.0
2012-07-17 10:00:00,38.99,39.04,38.83,38.91,606400.0,26.0401,26.0735,25.9332,25.9867,606400.0
2012-07-17 10:05:00,38.91,38.92,38.78,38.83,536800.0,25.9867,25.9933,25.8998,25.9332,536800.0
2012-07-17 10:10:00,38.83,38.87,38.79,38.84,226000.0,25.9332,25.9599,25.9065,25.9399,226000.0
2012-07-17 10:15:00,38.84,38.93,38.81,38.82,252000.0,25.9399,26.0,25.9199,25.9266,252000.0
2012-07-17 10:20:00,38.82,38.82,38.64,38.66,418000.0,25.9266,25.9266,25.8063,25.8197,418000.0
2012-07-17 10:25:00,38.66,38.71,38.63,38.67,459000.0,25.8197,25.8531,25.7997,25.8264,459000.0
2012-07-17 10:30:00,38.68,38.71,38.67,38.69,282200.0,25.8331,25.8531,25.8264,25.8397,282200.0
2012-07-17 10:35:00,38.69,38.71,38.64,38.64,274800.0,25.8397,25.8531,25.8063,25.8063,274800.0
2012-07-17 10:40:00,38.64,38.67,38.47,38.49,343000.0,25.8063,25.8264,25.6928,25.7062,343000.0
2012-07-17 10:45:00,38.48,38.54,38.45,38.5,428400.0,25.6995,25.7395,25.6794,25.7128,428400.0
2012-07-17 10:50:00,38.49,38.49,38.39,38.44,532200.0,25.7062,25.7062,25.6394,25.6728,532200.0
2012-07-17 10:55:00,38.45,38.48,38.38,38.45,241000.0,25.6794,25.6995,25.6327,25.6794,241000.0
2012-07-17 11:00:00,38.45,38.5,38.41,38.5,165800.0,25.6794,25.7128,25.6527,25.7128,165800.0
2012-07-17 11:05:00,38.5,38.58,38.49,38.57,271400.0,25.7128,25.7663,25.7062,25.7596,271400.0
2012-07-17 11:10:00,38.57,38.62,38.56,38.6,281600.0,25.7596,25.793,25.7529,25.7796,281600.0
2012-07-17 11:15:00,38.59,38.6,38.55,38.59,120600.0,25.7729,25.7796,25.7462,25.7729,120600.0
2012-07-17 11:20:00,38.6,38.65,38.6,38.62,233200.0,25.7796,25.813,25.7796,25.793,233200.0
2012-07-17 11:25:00,38.62,38.65,38.62,38.65,139600.0,25.793,25.813,25.793,25.813,139600.0
2012-07-17 11:30:00,38.65,38.68,38.63,38.65,140400.0,25.813,25.8331,25.7997,25.813,140400.0
2012-07-17 11:35:00,38.65,38.72,38.63,38.67,189200.0,25.813,25.8598,25.7997,25.8264,189200.0
2012-07-17 11:40:00,38.67,38.72,38.67,38.72,119400.0,25.8264,25.8598,25.8264,25.8598,119400.0
2012-07-17 11:45:00,38.72,38.87,38.72,38.85,400200.0,25.8598,25.9599,25.8598,25.9466,400200.0
2012-07-17 11:50:00,38.85,38.87,38.79,38.83,133600.0,25.9466,25.9599,25.9065,25.9332,133600.0
2012-07-17 11:55:00,38.83,38.91,38.82,38.83,329400.0,25.9332,25.9867,25.9266,25.9332,329400.0
2012-07-17 12:00:00,38.83,38.9,38.83,38.85,186400.0,25.9332,25.98,25.9332,25.9466,186400.0
2012-07-17 12:05:00,38.85,38.88,38.81,38.82,122400.0,25.9466,25.9666,25.9199,25.9266,122400.0
2012-07-17 12:10:00,38.82,38.87,38.81,38.85,209000.0,25.9266,25.9599,25.9199,25.9466,209000.0
2012-07-17 12:15:00,38.85,38.92,38.85,38.9,98600.0,25.9466,25.9933,25.9466,25.98,98600.0
2012-07-17 12:20:00,38.9,39.03,38.9,39.02,254400.0,25.98,26.0668,25.98,26.0601,254400.0
2012-07-17 12:25:00,39.02,39.04,39.0,39.0,173000.0,26.0601,26.0735,26.0468,26.0468,173000.0
2012-07-17 12:30:00,39.0,39.01,38.91,38.95,352400.0,26.0468,26.0534,25.9867,26.0134,352400.0
2012-07-17 12:35:00,38.95,38.95,38.9,38.91,112800.0,26.0134,26.0134,25.98,25.9867,112800.0
2012-07-17 12:40:00,38.91,38.92,38.88,38.9,114200.0,25.9867,25.9933,25.9666,25.98,114200.0
2012-07-17 12:45:00,38.89,38.9,38.82,38.82,153000.0,25.9733,25.98,25.9266,25.9266,153000.0
2012-07-17 12:50:00,38.83,38.89,38.8,38.88,127000.0,25.9332,25.9733,25.9132,25.9666,127000.0
2012-07-17 12:55:00,38.88,38.89,38.85,38.88,68400.0,25.9666,25.9733,25.9466,25.9666,68400.0
2012-07-17 13:00:00,38.88,38.95,38.88,38.94,100800.0,25.9666,26.0134,25.9666,26.0067,100800.0
2012-07-17 13:05:00,38.94,38.95,38.91,38.95,76200.0,26.0067,26.0134,25.9867,26.0134,76200.0
2012-07-17 13:10:00,38.94,38.95,38.89,38.91,87000.0,26.0067,26.0134,25.9733,25.9867,87000.0
2012-07-17 13:15:00,38.9,38.93,38.88,38.93,78200.0,25.98,26.0,25.9666,26.0,78200.0
2012-07-17 13:20:00,38.93,38.96,38.9,38.95,119000.0,26.0,26.0201,25.98,26.0134,119000.0
2012-07-17 13:25:00,38.95,38.97,38.93,38.94,165800.0,26.0134,26.0267,26.0,26.0067,165800.0
2012-07-17 13:30:00,38.93,38.99,38.92,38.96,91400.0,26.0,26.0401,25.9933,26.0201,91400.0
2012-07-17 13:35:00,38.96,38.97,38.9,38.91,166600.0,26.0201,26.0267,25.98,25.9867,166600.0
2012-07-17 13:40:00,38.91,38.93,38.9,38.92,107800.0,25.9867,26.0,25.98,25.9933,107800.0
2012-07-17 13:45:00,38.92,38.92,38.88,38.88,116200.0,25.9933,25.9933,25.9666,25.9666,116200.0
2012-07-17 13:50:00,38.88,38.9,38.87,38.9,91400.0,25.9666,25.98,25.9599,25.98,91400.0
2012-07-17 13:55:00,38.9,38.9,38.88,38.9,97400.0,25.98,25.98,25.9666,25.98,97400.0
2012-07-17 14:00:00,38.89,38.93,38.88,38.92,89000.0,25.9733,26.0,25.9666,25.9933,89000.0
2012-07-17 14:05:00,38.92,38.93,38.9,38.91,109000.0,25.9933,26.0,25.98,25.9867,109000.0
2012-07-17 14:10:00,38.91,38.95,38.91,38.94,106200.0,25.9867,26.0134,25.9867,26.0067,106200.0
2012-07-17 14:15:00,38.94,38.98,38.93,38.96,109200.0,26.0067,26.0334,26.0,26.0201,109200.0
2012-07-17 14:20:00,38.95,38.97,38.94,38.95,61000.0,26.0134,26.0267,26.0067,26.0134,61000.0
2012-07-17 14:25:00,38.94,38.95,38.91,38.94,83200.0,26.0067,26.0134,25.9867,26.0067,83200.0
2012-07-17 14:30:00,38.93,38.96,38.93,38.96,104000.0,26.0,26.0201,26.0,26.0201,104000.0
2012-07-17 14:35:00,38.96,38.96,38.94,38.94,69200.0,26.0201,26.0201,26.0067,26.0067,69200.0
2012-07-17 14:40:00,38.94,38.94,38.91,38.93,92200.0,26.0067,26.0067,25.9867,26.0,92200.0
2012-07-17 14:45:00,38.94,38.95,38.93,38.94,72200.0,26.0067,26.0134,26.0,26.0067,72200.0
2012-07-17 14:50:00,38.95,38.97,38.93,38.96,80000.0,26.0134,26.0267,26.0,26.0201,80000.0
2012-07-17 14:55:00,38.96,38.99,38.95,38.95,101000.0,26.0201,26.0401,26.0134,26.0134,101000.0
2012-07-17 15:00:00,38.95,38.99,38.93,38.96,109400.0,26.0134,26.0401,26.0,26.0201,109400.0
2012-07-17 15:05:00,38.95,38.96,38.92,38.94,99600.0,26.0134,26.0201,25.9933,26.0067,99600.0
2012-07-17 15:10:00,38.94,38.95,38.91,38.92,116200.0,26.0067,26.0134,25.9867,25.9933,116200.0
2012-07-17 15:15:00,38.91,38.92,38.89,38.9,205800.0,25.9867,25.9933,25.9733,25.98,205800.0
2012-07-17 15:20:00,38.9,38.91,38.88,38.91,145400.0,25.98,25.9867,25.9666,25.9867,145400.0
2012-07-17 15:25:00,38.91,38.91,38.84,38.84,286000.0,25.9867,25.9867,25.9399,25.9399,286000.0
2012-07-17 15:30:00,38.84,38.84,38.8,38.84,235600.0,25.9399,25.9399,25.9132,25.9399,235600.0
2012-07-17 15:35:00,38.84,38.85,38.79,38.8,274200.0,25.9399,25.9466,25.9065,25.9132,274200.0
2012-07-17 15:40:00,38.8,38.85,38.8,38.83,287200.0,25.9132,25.9466,25.9132,25.9332,287200.0
2012-07-17 15:45:00,38.83,38.87,38.81,38.85,272400.0,25.9332,25.9599,25.9199,25.9466,272400.0
2012-07-17 15:50:00,38.85,38.88,38.82,38.83,525200.0,25.9466,25.9666,25.9266,25.9332,525200.0
2012-07-17 15:55:00,38.83,38.87,38.83,38.85,872200.0,25.9332,25.9599,25.9332,25.9466,872200.0
2012-07-18 09:30:00,38.82,38.84,38.61,38.73,514200.0,25.9266,25.9399,25.7863,25.8664,514200.0
2012-07-18 09:35:00,38.74,38.74,38.6,38.66,211600.0,25.8731,25.8731,25.7796,25.8197,211600.0
2012-07-18 09:40:00,38.63,38.66,38.57,38.63,210000.0,25.7997,25.8197,25.7596,25.7997,210000.0
2012-07-18 09:45:00,38.63,38.63,38.53,38.54,281000.0,25.7997,25.7997,25.7329,25.7395,281000.0
2012-07-18 09:50:00,38.54,38.6,38.53,38.58,273000.0,25.7395,25.7796,25.7329,25.7663,273000.0
2012-07-18 09:55:00,38.58,38.62,38.58,38.6,232800.0,25.7663,25.793,25.7663,25.7796,232800.0
2012-07-18 10:00:00,38.6,38.67,38.6,38.66,257400.0,25.7796,25.8264,25.7796,25.8197,257400.0
2012-07-18 10:05:00,38.67,38.67,38.6,38.6,162200.0,25.8264,25.8264,25.7796,25.7796,162200.0
2012-07-18 10:10:00,38.6,38.62,38.58,38.58,357400.0,25.7796,25.793,25.7663,25.7663,357400.0
2012-07-18 10:15:00,38.58,38.59,38.48,38.48,348800.0,25.7663,25.7729,25.6995,25.6995,348800.0
2012-07-18 10:20:00,38.48,38.48,38.42,38.45,311800.0,25.6995,25.6995,25.6594,25.6794,311800.0
2012-07-18 10:25:00,38.45,38.48,38.45,38.47,194600.0,25.6794,25.6995,25.6794,25.6928,194600.0
2012-07-18 10:30:00,38.47,38.49,38.44,38.49,123600.0,25.6928,25.7062,25.6728,25.7062,123600.0
2012-07-18 10:35:00,38.48,38.53,38.48,38.52,231000.0,25.6995,25.7329,25.6995,25.7262,231000.0
2012-07-18 10:40:00,38.51,38.57,38.51,38.57,274000.0,25.7195,25.7596,25.7195,25.7596,274000.0
2012-07-18 10:45:00,38.57,38.61,38.55,38.6,215600.0,25.7596,25.7863,25.7462,25.7796,215600.0
2012-07-18 10:50:00,38.61,38.63,38.59,38.59,135200.0,25.7863,25.7997,25.7729,25.7729,135200.0
2012-07-18 10:55:00,38.59,38.6,38.57,38.57,126400.0,25.7729,25.7796,25.7596,25.7596,126400.0
2012-07-18 11:00:00,38.57,38.57,38.49,38.5,165200.0,25.7596,25.7596,25.7062,25.7128,165200.0
2012-07-18 11:05:00,38.5,38.51,38.46,38.46,136600.0,25.7128,25.7195,25.6861,25.6861,136600.0
2012-07-18 11:10:00,38.47,38.47,38.42,38.42,200400.0,25.6928,25.6928,25.6594,25.6594,200400.0
2012-07-18 11:15:00,38.42,38.45,38.41,38.43,197600.0,25.6594,25.6794,25.6527,25.6661,197600.0
2012-07-18 11:20:00,38.44,38.47,38.43,38.47,135200.0,25.6728,25.6928,25.6661,25.6928,135200.0
2012-07-18 11:25:00,38.47,38.5,38.46,38.49,140600.0,25.6928,25.7128,25.6861,25.7062,140600.0
2012-07-18 11:30:00,38.5,38.54,38.49,38.52,139600.0,25.7128,25.7395,25.7062,25.7262,139600.0
2012-07-18 11:35:00,38.52,38.55,38.52,38.55,119000.0,25.7262,25.7462,25.7262,25.7462,119000.0
2012-07-18 11:40:00,38.55,38.55,38.52,38.54,96000.0,25.7462,25.7462,25.7262,25.7395,96000.0
2012-07-18 11:45:00,38.54,38.54,38.5,38.51,139200.0,25.7395,25.7395,25.7128,25.7195,139200.0
2012-07-18 11:50:00,38.51,38.51,38.46,38.47,125600.0,25.7195,25.7195,25.6861,25.6928,125600.0
2012-07-18 11:55:00,38.47,38.47,38.45,38.45,81200.0,25.6928,25.6928,25.6794,25.6794,81200.0
2012-07-18 12:00:00,38.46,38.52,38.44,38.52,139800.0,25.6861,25.7262,25.6728,25.7262,139800.0
2012-07-18 12:05:00,38.52,38.56,38.51,38.54,121200.0,25.7262,25.7529,25.7195,25.7395,121200.0
2012-07-18 12:10:00,38.54,38.57,38.54,38.54,97600.0,25.7395,25.7596,25.7395,25.7395,97600.0
2012-07-18 12:15:00,38.54,38.58,38.54,38.58,75600.0,25.7395,25.7663,25.7395,25.7663,75600.0
2012-07-18 12:20:00,38.57,38.58,38.55,38.57,94200.0,25.7596,25.7663,25.7462,25.7596,94200.0
2012-07-18 12:25:00,38.56,38.58,38.55,38.58,84000.0,25.7529,25.7663,25.7462,25.7663,84000.0
2012-07-18 12:30:00,38.58,38.6,38.57,38.6,125200.0,25.7663,25.7796,25.7596,25.7796,125200.0
2012-07-18 12:35:00,38.6,38.6,38.59,38.6,85000.0,25.7796,25.7796,25.7729,25.7796,85000.0
2012-07-18 12:40:00,38.61,38.62,38.58,38.58,84400.0,25.7863,25.793,25.7663,25.7663,84400.0
2012-07-18 12:45:00,38.58,38.6,38.56,38.56,89800.0,25.7663,25.7796,25.7529,25.7529,89800.0
2012-07-18 12:50:00,38.56,38.57,38.55,38.56,55600.0,25.7529,25.7596,25.7462,25.7529,55600.0
2012-07-18 12:55:00,38.56,38.56,38.54,38.55,117000.0,25.7529,25.7529,25.7395,25.7462,117000.0
2012-07-18 13:00:00,38.55,38.56,38.54,38.55,62400.0,25.7462,25.7529,25.7395,25.7462,62400.0
2012-07-18 13:05:00,38.55,38.56,38.54,38.54,79800.0,25.7462,25.7529,25.7395,25.7395,79800.0
2012-07-18 13:10:00,38.55,38.55,38.52,38.54,91200.0,25.7462,25.7462,25.7262,25.7395,91200.0
2012-07-18 13:15:00,38.54,38.54,38.52,38.53,73600.0,25.7395,25.7395,25.7262,25.7329,73600.0
2012-07-18 13:20:00,38.52,38.55,38.52,38.54,85400.0,25.7262,25.7462,25.7262,25.7395,85400.0
2012-07-18 13:25:00,38.54,38.55,38.53,38.54,130800.0,25.7395,25.7462,25.7329,25.7395,130800.0
2012-07-18 13:30:00,38.54,38.54,38.52,38.52,114400.0,25.7395,25.7395,25.7262,25.7262,114400.0
2012-07-18 13:35:00,38.53,38.54,38.52,38.52,98000.0,25.7329,25.7395,25.7262,25.7262,98000.0
2012-07-18 13:40:00,38.52,38.57,38.52,38.56,71400.0,25.7262,25.7596,25.7262,25.7529,71400.0
2012-07-18 13:45:00,38.56,38.58,38.56,38.58,44000.0,25.7529,25.7663,25.7529,25.7663,44000.0
2012-07-18 13:50:00,38.58,38.59,38.54,38.56,164800.0,25.7663,25.7729,25.7395,25.7529,164800.0
2012-07-18 13:55:00,38.56,38.57,38.54,38.57,93600.0,25.7529,25.7596,25.7395,25.7596,93600.0
2012-07-18 14:00:00,38.57,38.59,38.56,38.59,76800.0,25.7596,25.7729,25.7529,25.7729,76800.0
2012-07-18 14:05:00,38.59,38.62,38.58,38.61,171000.0,25.7729,25.793,25.7663,25.7863,171000.0
2012-07-18 14:10:00,38.6,38.61,38.59,38.59,121000.0,25.7796,25.7863,25.7729,25.7729,121000.0
2012-07-18 14:15:00,38.6,38.61,38.59,38.59,88000.0,25.7796,25.7863,25.7729,25.7729,88000.0
2012-07-18 14:20:00,38.59,38.6,38.58,38.6,94800.0,25.7729,25.7796,25.7663,25.7796,94800.0
2012-07-18 14:25:00,38.6,38.61,38.58,38.6,103200.0,25.7796,25.7863,25.7663,25.7796,103200.0
2012-07-18 14:30:00,38.6,38.62,38.6,38.62,57800.0,25.7796,25.793,25.7796,25.793,57800.0
2012-07-18 14:35:00,38.62,38.63,38.6,38.6,128600.0,25.793,25.7997,25.7796,25.7796,128600.0
2012-07-18 14:40:00,38.6,38.62,38.57,38.6,170200.0,25.7796,25.793,25.7596,25.7796,170200.0
2012-07-18 14:45:00,38.6,38.62,38.59,38.61,129800.0,25.7796,25.793,25.7729,25.7863,129800.0
2012-07-18 14:50:00,38.62,38.62,38.6,38.6,81400.0,25.793,25.793,25.7796,25.7796,81400.0
2012-07-18 14:55:00,38.6,38.61,38.6,38.6,103600.0,25.7796,25.7863,25.7796,25.7796,103600.0
2012-07-18 15:00:00,38.6,38.61,38.6,38.6,91000.0,25.7796,25.7863,25.7796,25.7796,91000.0
2012-07-18 15:05:00,38.6,38.61,38.58,38.6,117600.0,25.7796,25.7863,25.7663,25.7796,117600.0
2012-07-18 15:10:00,38.6,38.63,38.59,38.62,109000.0,25.7796,25.7997,25.7729,25.793,109000.0
2012-07-18 15:15:00,38.62,38.65,38.6,38.65,145200.0,25.793,25.813,25.7796,25.813,145200.0
2012-07-18 15:20:00,38.64,38.67,38.63,38.64,202000.0,25.8063,25.8264,25.7997,25.8063,202000.0
2012-07-18 15:25:00,38.63,38.65,38.61,38.63,127800.0,25.7997,25.813,25.7863,25.7997,127800.0
2012-07-18 15:30:00,38.62,38.67,38.62,38.66,157000.0,25.793,25.8264,25.793,25.8197,157000.0
2012-07-18 15:35:00,38.67,38.69,38.66,38.69,166800.0,25.8264,25.8397,25.8197,25.8397,166800.0
2012-07-18 15:40:00,38.68,38.69,38.67,38.67,198400.0,25.8331,25.8397,25.8264,25.8264,198400.0
2012-07-18 15:45:00,38.68,38.71,38.64,38.71,549600.0,25.8331,25.8531,25.8063,25.8531,549600.0
2012-07-18 15:50:00,38.71,38.72,38.67,38.68,385800.0,25.8531,25.8598,25.8264,25.8331,385800.0
2012-07-18 15:55:00,38.68,38.72,38.68,38.72,759600.0,25.8331,25.8598,25.8331,25.8598,759600.0
2012-07-19 09:30:00,38.76,38.76,38.52,38.53,434600.0,25.8865,25.8865,25.7262,25.7329,434600.0
2012-07-19 09:35:00,38.54,38.57,38.43,38.44,321000.0,25.7395,25.7596,25.6661,25.6728,321000.0
2012-07-19 09:40:00,38.43,38.49,38.38,38.4,312600.0,25.6661,25.7062,25.6327,25.646,312600.0
2012-07-19 09:45:00,38.4,38.42,38.32,38.32,361600.0,25.646,25.6594,25.5926,25.5926,361600.0
2012-07-19 09:50:00,38.33,38.37,38.3,38.31,355800.0,25.5993,25.626,25.5793,25.5859,355800.0
2012-07-19 09:55:00,38.31,38.32,38.25,38.29,279200.0,25.5859,25.5926,25.5459,25.5726,279200.0
2012-07-19 10:00:00,38.29,38.41,38.26,38.38,381800.0,25.5726,25.6527,25.5525,25.6327,381800.0
2012-07-19 10:05:00,38.38,38.43,38.37,38.4,264400.0,25.6327,25.6661,25.626,25.646,264400.0
2012-07-19 10:10:00,38.4,38.46,38.36,38.45,246000.0,25.646,25.6861,25.6193,25.6794,246000.0
2012-07-19 10:15:00,38.44,38.51,38.43,38.5,250200.0,25.6728,25.7195,25.6661,25.7128,250200.0
2012-07-19 10:20:00,38.5,38.57,38.49,38.55,261400.0,25.7128,25.7596,25.7062,25.7462,261400.0
2012-07-19 10:25:00,38.55,38.63,38.54,38.6,274400.0,25.7462,25.7997,25.7395,25.7796,274400.0
2012-07-19 10:30:00,38.59,38.6,38.49,38.49,212200.0,25.7729,25.7796,25.7062,25.7062,212200.0
2012-07-19 10:35:00,38.49,38.5,38.38,38.39,159400.0,25.7062,25.7128,25.6327,25.6394,159400.0
2012-07-19 10:40:00,38.38,38.41,38.36,38.37,171200.0,25.6327,25.6527,25.6193,25.626,171200.0
2012-07-19 10:45:00,38.37,38.41,38.35,38.37,159000.0,25.626,25.6527,25.6127,25.626,159000.0
2012-07-19 10:50:00,38.37,38.41,38.35,38.35,139000.0,25.626,25.6527,25.6127,25.6127,139000.0
2012-07-19 10:55:00,38.35,38.38,38.35,38.35,157200.0,25.6127,25.6327,25.6127,25.6127,157200.0
2012-07-19 11:00:00,38.35,38.52,38.35,38.52,184200.0,25.6127,25.7262,25.6127,25.7262,184200.0
2012-07-19 11:05:00,38.51,38.59,38.51,38.59,191800.0,25.7195,25.7729,25.7195,25.7729,191800.0
2012-07-19 11:10:00,38.59,38.6,38.55,38.6,157600.0,25.7729,25.7796,25.7462,25.7796,157600.0
2012-07-19 11:15:00,38.59,38.65,38.59,38.65,135200.0,25.7729,25.813,25.7729,25.813,135200.0
2012-07-19 11:20:00,38.64,38.68,38.63,38.66,220000.0,25.8063,25.8331,25.7997,25.8197,220000.0
2012-07-19 11:25:00,38.66,38.7,38.63,38.7,210400.0,25.8197,25.8464,25.7997,25.8464,210400.0
2012-07-19 11:30:00,38.69,38.69,38.62,38.62,148000.0,25.8397,25.8397,25.793,25.793,148000.0
2012-07-19 11:35:00,38.62,38.63,38.6,38.6,123600.0,25.793,25.7997,25.7796,25.7796,123600.0
2012-07-19 11:40:00,38.6,38.6,38.51,38.52,108200.0,25.7796,25.7796,25.7195,25.7262,108200.0
2012-07-19 11:45:00,38.52,38.52,38.45,38.45,157200.0,25.7262,25.7262,25.6794,25.6794,157200.0
2012-07-19 11:50:00,38.46,38.48,38.43,38.43,136000.0,25.6861,25.6995,25.6661,25.6661,136000.0
2012-07-19 11:55:00,38.43,38.43,38.4,38.4,120000.0,25.6661,25.6661,25.646,25.646,120000.0
2012-07-19 12:00:00,38.41,38.55,38.41,38.55,195200.0,25.6527,25.7462,25.6527,25.7462,195200.0
2012-07-19 12:05:00,38.54,38.63,38.54,38.63,136600.0,25.7395,25.7997,25.7395,25.7997,136600.0
2012-07-19 12:10:00,38.63,38.68,38.62,38.66,115000.0,25.7997,25.8331,25.793,25.8197,115000.0
2012-07-19 12:15:00,38.67,38.72,38.66,38.72,167000.0,25.8264,25.8598,25.8197,25.8598,167000.0
2012-07-19 12:20:00,38.72,38.73,38.66,38.72,166600.0,25.8598,25.8664,25.8197,25.8598,166600.0
2012-07-19 12:25:00,38.72,38.74,38.71,38.74,168800.0,25.8598,25.8731,25.8531,25.8731,168800.0
2012-07-19 12:30:00,38.73,38.74,38.63,38.63,128000.0,25.8664,25.8731,25.7997,25.7997,128000.0
2012-07-19 12:35:00,38.63,38.69,38.62,38.63,142600.0,25.7997,25.8397,25.793,25.7997,142600.0
2012-07-19 12:40:00,38.63,38.64,38.59,38.59,110800.0,25.7997,25.8063,25.7729,25.7729,110800.0
2012-07-19 12:45:00,38.59,38.59,38.51,38.52,130400.0,25.7729,25.7729,25.7195,25.7262,130400.0
2012-07-19 12:50:00,38.52,38.56,38.51,38.52,159200.0,25.7262,25.7529,25.7195,25.7262,159200.0
2012-07-19 12:55:00,38.52,38.52,38.46,38.49,198600.0,25.7262,25.7262,25.6861,25.7062,198600.0
2012-07-19 13:00:00,38.49,38.59,38.49,38.58,151800.0,25.7062,25.7729,25.7062,25.7663,151800.0
2012-07-19 13:05:00,38.58,38.64,38.58,38.63,190800.0,25.7663,25.8063,25.7663,25.7997,190800.0
2012-07-19 13:10:00,38.63,38.7,38.63,38.69,108400.0,25.7997,25.8464,25.7997,25.8397,108400.0
2012-07-19 13:15:00,38.7,38.7,38.65,38.69,203000.0,25.8464,25.8464,25.813,25.8397,203000.0
2012-07-19 13:20:00,38.68,38.72,38.67,38.71,181200.0,25.8331,25.8598,25.8264,25.8531,181200.0
2012-07-19 13:25:00,38.71,38.72,38.68,38.7,223200.0,25.8531,25.8598,25.8331,25.8464,223200.0
2012-07-19 13:30:00,38.7,38.7,38.59,38.6,169200.0,25.8464,25.8464,25.7729,25.7796,169200.0
2012-07-19 13:35:00,38.6,38.63,38.57,38.58,190200.0,25.7796,25.7997,25.7596,25.7663,190200.0
2012-07-19 13:40:00,38.57,38.59,38.56,38.56,133800.0,25.7596,25.7729,25.7529,25.7529,133800.0
2012-07-19 13:45:00,38.57,38.58,38.52,38.58,210200.0,25.7596,25.7663,25.7262,25.7663,210200.0
2012-07-19 13:50:00,38.57,38.62,38.56,38.6,178000.0,25.7596,25.793,25.7529,25.7796,178000.0
2012-07-19 13:55:00,38.6,38.6,38.57,38.6,180800.0,25.7796,25.7796,25.7596,25.7796,180800.0
2012-07-19 14:00:00,38.6,38.68,38.6,38.68,133200.0,25.7796,25.8331,25.7796,25.8331,133200.0
2012-07-19 14:05:00,38.68,38.71,38.68,38.71,117000.0,25.8331,25.8531,25.8331,25.8531,117000.0
2012-07-19 14:10:00,38.71,38.73,38.69,38.72,155000.0,25.8531,25.8664,25.8397,25.8598,155000.0
2012-07-19 14:15:00,38.72,38.72,38.67,38.71,141800.0,25.8598,25.8598,25.8264,25.8531,141800.0
2012-07-19 14:20:00,38.71,38.73,38.7,38.72,164000.0,25.8531,25.8664,25.8464,25.8598,164000.0
2012-07-19 14:25:00,38.72,38.8,38.71,38.77,265600.0,25.8598,25.9132,25.8531,25.8932,265600.0
2012-07-19 14:30:00,38.77,38.77,38.66,38.7,233200.0,25.8932,25.8932,25.8197,25.8464,233200.0
2012-07-19 14:35:00,38.7,38.72,38.67,38.67,133600.0,25.8464,25.8598,25.8264,25.8264,133600.0
2012-07-19 14:40:00,38.67,38.68,38.63,38.63,132800.0,25.8264,25.8331,25.7997,25.7997,132800.0
2012-07-19 14:45:00,38.63,38.64,38.6,38.62,138200.0,25.7997,25.8063,25.7796,25.793,138200.0
2012-07-19 14:50:00,38.62,38.66,38.6,38.65,154200.0,25.793,25.8197,25.7796,25.813,154200.0
2012-07-19 14:55:00,38.65,38.67,38.6,38.61,151200.0,25.813,25.8264,25.7796,25.7863,151200.0
2012-07-19 15:00:00,38.62,38.69,38.62,38.69,167000.0,25.793,25.8397,25.793,25.8397,167000.0
2012-07-19 15:05:00,38.69,38.73,38.68,38.73,181400.0,25.8397,25.8664,25.8331,25.8664,181400.0
2012-07-19 15:10:00,38.73,38.75,38.7,38.74,225200.0,25.8664,25.8798,25.8464,25.8731,225200.0
2012-07-19 15:15:00,38.74,38.77,38.73,38.73,318600.0,25.8731,25.8932,25.8664,25.8664,318600.0
2012-07-19 15:20:00,38.73,38.74,38.66,38.66,350800.0,25.8664,25.8731,25.8197,25.8197,350800.0
2012-07-19 15:25:00,38.66,38.73,38.66,38.71,288200.0,25.8197,25.8664,25.8197,25.8531,288200.0
2012-07-19 15:30:00,38.72,38.72,38.68,38.68,304600.0,25.8598,25.8598,25.8331,25.8331,304600.0
2012-07-19 15:35:00,38.69,38.72,38.68,38.71,315200.0,25.8397,25.8598,25.8331,25.8531,315200.0
2012-07-19 15:40:00,38.71,38.77,38.71,38.77,255000.0,25.8531,25.8932,25.8531,25.8932,255000.0
2012-07-19 15:45:00,38.77,38.8,38.77,38.78,389600.0,25.8932,25.9132,25.8932,25.8998,389600.0
2012-07-19 15:50:00,38.79,38.79,38.73,38.73,495800.0,25.9065,25.9065,25.8664,25.8664,495800.0
2012-07-19 15:55:00,38.73,38.79,38.73,38.78,886800.0,25.8664,25.9065,25.8664,25.8998,886800.0
2012-07-20 09:30:00,38.63,38.65,38.47,38.5,2329800.0,25.7997,25.813,25.6928,25.7128,2329800.0
2012-07-20 09:35:00,38.51,38.57,38.45,38.52,315000.0,25.7195,25.7596,25.6794,25.7262,315000.0
2012-07-20 09:40:00,38.52,38.56,38.46,38.51,287800.0,25.7262,25.7529,25.6861,25.7195,287800.0
2012-07-20 09:45:00,38.51,38.58,38.48,38.57,170200.0,25.7195,25.7663,25.6995,25.7596,170200.0
2012-07-20 09:50:00,38.58,38.6,38.55,38.59,144600.0,25.7663,25.7796,25.7462,25.7729,144600.0
2012-07-20 09:55:00,38.59,38.66,38.52,38.63,282400.0,25.7729,25.8197,25.7262,25.7997,282400.0
2012-07-20 10:00:00,38.63,38.68,38.63,38.63,211000.0,25.7997,25.8331,25.7997,25.7997,211000.0
2012-07-20 10:05:00,38.63,38.65,38.61,38.62,222200.0,25.7997,25.813,25.7863,25.793,222200.0
2012-07-20 10:10:00,38.61,38.66,38.57,38.6,121800.0,25.7863,25.8197,25.7596,25.7796,121800.0
2012-07-20 10:15:00,38.59,38.62,38.56,38.58,138400.0,25.7729,25.793,25.7529,25.7663,138400.0
2012-07-20 10:20:00,38.58,38.62,38.54,38.56,113200.0,25.7663,25.793,25.7395,25.7529,113200.0
2012-07-20 10:25:00,38.56,38.6,38.54,38.6,169600.0,25.7529,25.7796,25.7395,25.7796,169600.0
2012-07-20 10:30:00,38.6,38.6,38.52,38.56,155000.0,25.7796,25.7796,25.7262,25.7529,155000.0
2012-07-20 10:35:00,38.56,38.62,38.55,38.6,84400.0,25.7529,25.793,25.7462,25.7796,84400.0
2012-07-20 10:40:00,38.61,38.61,38.52,38.53,173600.0,25.7863,25.7863,25.7262,25.7329,173600.0
2012-07-20 10:45:00,38.53,38.56,38.52,38.55,126800.0,25.7329,25.7529,25.7262,25.7462,126800.0
2012-07-20 10:50:00,38.55,38.58,38.54,38.58,95000.0,25.7462,25.7663,25.7395,25.7663,95000.0
2012-07-20 10:55:00,38.58,38.58,38.53,38.55,99800.0,25.7663,25.7663,25.7329,25.7462,99800.0
2012-07-20 11:00:00,38.55,38.58,38.54,38.56,105200.0,25.7462,25.7663,25.7395,25.7529,105200.0
2012-07-20 11:05:00,38.56,38.58,38.53,38.55,159000.0,25.7529,25.7663,25.7329,25.7462,159000.0
2012-07-20 11:10:00,38.54,38.56,38.52,38.53,156000.0,25.7395,25.7529,25.7262,25.7329,156000.0
2012-07-20 11:15:00,38.54,38.6,38.53,38.54,208200.0,25.7395,25.7796,25.7329,25.7395,208200.0
2012-07-20 11:20:00,38.54,38.54,38.52,38.54,203200.0,25.7395,25.7395,25.7262,25.7395,203200.0
2012-07-20 11:25:00,38.54,38.54,38.51,38.52,85200.0,25.7395,25.7395,25.7195,25.7262,85200.0
2012-07-20 11:30:00,38.52,38.52,38.43,38.43,209200.0,25.7262,25.7262,25.6661,25.6661,209200.0
2012-07-20 11:35:00,38.43,38.48,38.43,38.47,123000.0,25.6661,25.6995,25.6661,25.6928,123000.0
2012-07-20 11:40:00,38.48,38.49,38.45,38.47,130200.0,25.6995,25.7062,25.6794,25.6928,130200.0
2012-07-20 11:45:00,38.48,38.51,38.46,38.51,107000.0,25.6995,25.7195,25.6861,25.7195,107000.0
2012-07-20 11:50:00,38.52,38.53,38.49,38.49,88800.0,25.7262,25.7329,25.7062,25.7062,88800.0
2012-07-20 11:55:00,38.49,38.5,38.48,38.49,50200.0,25.7062,25.7128,25.6995,25.7062,50200.0
2012-07-20 12:00:00,38.49,38.5,38.47,38.47,49600.0,25.7062,25.7128,25.6928,25.6928,49600.0
2012-07-20 12:05:00,38.47,38.48,38.43,38.44,76400.0,25.6928,25.6995,25.6661,25.6728,76400.0
2012-07-20 12:10:00,38.44,38.45,38.42,38.44,80600.0,25.6728,25.6794,25.6594,25.6728,80600.0
2012-07-20 12:15:00,38.44,38.46,38.43,38.44,80000.0,25.6728,25.6861,25.6661,25.6728,80000.0
2012-07-20 12:20:00,38.44,38.46,38.42,38.44,67600.0,25.6728,25.6861,25.6594,25.6728,67600.0
2012-07-20 12:25:00,38.45,38.46,38.44,38.45,72800.0,25.6794,25.6861,25.6728,25.6794,72800.0
2012-07-20 12:30:00,38.46,38.46,38.41,38.43,73800.0,25.6861,25.6861,25.6527,25.6661,73800.0
2012-07-20 12:35:00,38.42,38.45,38.41,38.45,103000.0,25.6594,25.6794,25.6527,25.6794,103000.0
2012-07-20 12:40:00,38.44,38.48,38.44,38.44,104400.0,25.6728,25.6995,25.6728,25.6728,104400.0
2012-07-20 12:45:00,38.45,38.46,38.45,38.45,65200.0,25.6794,25.6861,25.6794,25.6794,65200.0
2012-07-20 12:50:00,38.45,38.49,38.45,38.49,81400.0,25.6794,25.7062,25.6794,25.7062,81400.0
2012-07-20 12:55:00,38.49,38.51,38.49,38.5,101400.0,25.7062,25.7195,25.7062,25.7128,101400.0
2012-07-20 13:00:00,38.5,38.52,38.45,38.45,133200.0,25.7128,25.7262,25.6794,25.6794,133200.0
2012-07-20 13:05:00,38.45,38.48,38.44,38.45,73600.0,25.6794,25.6995,25.6728,25.6794,73600.0
2012-07-20 13:10:00,38.46,38.46,38.42,38.46,77600.0,25.6861,25.6861,25.6594,25.6861,77600.0
2012-07-20 13:15:00,38.46,38.47,38.45,38.45,77000.0,25.6861,25.6928,25.6794,25.6794,77000.0
2012-07-20 13:20:00,38.45,38.46,38.42,38.44,72800.0,25.6794,25.6861,25.6594,25.6728,72800.0
2012-07-20 13:25:00,38.44,38.47,38.42,38.46,115800.0,25.6728,25.6928,25.6594,25.6861,115800.0
2012-07-20 13:30:00,38.46,38.5,38.46,38.49,138200.0,25.6861,25.7128,25.6861,25.7062,138200.0
2012-07-20 13:35:00,38.5,38.55,38.49,38.55,107200.0,25.7128,25.7462,25.7062,25.7462,107200.0
2012-07-20 13:40:00,38.54,38.55,38.49,38.49,185600.0,25.7395,25.7462,25.7062,25.7062,185600.0
2012-07-20 13:45:00,38.49,38.51,38.47,38.47,248200.0,25.7062,25.7195,25.6928,25.6928,248200.0
2012-07-20 13:50:00,38.47,38.49,38.45,38.49,211000.0,25.6928,25.7062,25.6794,25.7062,211000.0
2012-07-20 13:55:00,38.49,38.51,38.47,38.48,71400.0,25.7062,25.7195,25.6928,25.6995,71400.0
2012-07-20 14:00:00,38.48,38.51,38.46,38.49,108200.0,25.6995,25.7195,25.6861,25.7062,108200.0
2012-07-20 14:05:00,38.49,38.51,38.45,38.46,89400.0,25.7062,25.7195,25.6794,25.6861,89400.0
2012-07-20 14:10:00,38.45,38.47,38.45,38.45,85600.0,25.6794,25.6928,25.6794,25.6794,85600.0
2012-07-20 14:15:00,38.46,38.48,38.45,38.47,46200.0,25.6861,25.6995,25.6794,25.6928,46200.0
2012-07-20 14:20:00,38.47,38.47,38.43,38.44,81400.0,25.6928,25.6928,25.6661,25.6728,81400.0
2012-07-20 14:25:00,38.45,38.46,38.43,38.43,81200.0,25.6794,25.6861,25.6661,25.6661,81200.0
2012-07-20 14:30:00,38.44,38.45,38.43,38.43,74200.0,25.6728,25.6794,25.6661,25.6661,74200.0
2012-07-20 14:35:00,38.44,38.44,38.4,38.42,132200.0,25.6728,25.6728,25.646,25.6594,132200.0
2012-07-20 14:40:00,38.41,38.43,38.41,38.42,41600.0,25.6527,25.6661,25.6527,25.6594,41600.0
2012-07-20 14:45:00,38.42,38.44,38.41,38.44,45800.0,25.6594,25.6728,25.6527,25.6728,45800.0
2012-07-20 14:50:00,38.44,38.45,38.42,38.44,44600.0,25.6728,25.6794,25.6594,25.6728,44600.0
2012-07-20 14:55:00,38.44,38.45,38.41,38.43,118000.0,25.6728,25.6794,25.6527,25.6661,118000.0
2012-07-20 15:00:00,38.42,38.43,38.41,38.43,111400.0,25.6594,25.6661,25.6527,25.6661,111400.0
2012-07-20 15:05:00,38.43,38.45,38.42,38.45,137400.0,25.6661,25.6794,25.6594,25.6794,137400.0
2012-07-20 15:10:00,38.45,38.48,38.45,38.47,136400.0,25.6794,25.6995,25.6794,25.6928,136400.0
2012-07-20 15:15:00,38.46,38.49,38.46,38.48,124000.0,25.6861,25.7062,25.6861,25.6995,124000.0
2012-07-20 15:20:00,38.47,38.49,38.47,38.48,124600.0,25.6928,25.7062,25.6928,25.6995,124600.0
2012-07-20 15:25:00,38.49,38.51,38.48,38.5,84200.0,25.7062,25.7195,25.6995,25.7128,84200.0
2012-07-20 15:30:00,38.5,38.51,38.43,38.44,307400.0,25.7128,25.7195,25.6661,25.6728,307400.0
2012-07-20 15:35:00,38.44,38.48,38.44,38.47,206000.0,25.6728,25.6995,25.6728,25.6928,206000.0
2012-07-20 15:40:00,38.48,38.52,38.48,38.52,257800.0,25.6995,25.7262,25.6995,25.7262,257800.0
2012-07-20 15:45:00,38.52,38.57,38.52,38.57,528600.0,25.7262,25.7596,25.7262,25.7596,528600.0
2012-07-20 15:50:00,38.57,38.58,38.53,38.55,558800.0,25.7596,25.7663,25.7329,25.7462,558800.0
2012-07-20 15:55:00,38.55,38.57,38.51,38.53,986200.0,25.7462,25.7596,25.7195,25.7329,986200.0
2012-07-23 09:30:00,38.27,38.47,38.24,38.43,490600.0,25.5592,25.6928,25.5392,25.6661,490600.0
2012-07-23 09:35:00,38.43,38.44,38.32,38.4,164800.0,25.6661,25.6728,25.5926,25.646,164800.0
2012-07-23 09:40:00,38.4,38.41,38.27,38.29,328600.0,25.646,25.6527,25.5592,25.5726,328600.0
2012-07-23 09:45:00,38.29,38.32,38.25,38.3,299200.0,25.5726,25.5926,25.5459,25.5793,299200.0
2012-07-23 09:50:00,38.3,38.3,38.24,38.26,202200.0,25.5793,25.5793,25.5392,25.5525,202200.0
2012-07-23 09:55:00,38.26,38.28,38.23,38.25,177800.0,25.5525,25.5659,25.5325,25.5459,177800.0
2012-07-23 10:00:00,38.24,38.27,38.23,38.23,187000.0,25.5392,25.5592,25.5325,25.5325,187000.0
2012-07-23 10:05:00,38.24,38.24,38.19,38.22,154000.0,25.5392,25.5392,25.5058,25.5258,154000.0
2012-07-23 10:10:00,38.21,38.22,38.19,38.21,107400.0,25.5192,25.5258,25.5058,25.5192,107400.0
2012-07-23 10:15:00,38.21,38.26,38.19,38.25,183000.0,25.5192,25.5525,25.5058,25.5459,183000.0
2012-07-23 10:20:00,38.25,38.27,38.24,38.26,152000.0,25.5459,25.5592,25.5392,25.5525,152000.0
2012-07-23 10:25:00,38.26,38.27,38.22,38.24,116400.0,25.5525,25.5592,25.5258,25.5392,116400.0
2012-07-23 10:30:00,38.23,38.23,38.21,38.23,86000.0,25.5325,25.5325,25.5192,25.5325,86000.0
2012-07-23 10:35:00,38.23,38.26,38.23,38.24,125800.0,25.5325,25.5525,25.5325,25.5392,125800.0
2012-07-23 10:40:00,38.23,38.27,38.23,38.24,126200.0,25.5325,25.5592,25.5325,25.5392,126200.0
2012-07-23 10:45:00,38.24,38.29,38.24,38.28,117200.0,25.5392,25.5726,25.5392,25.5659,117200.0
2012-07-23 10:50:00,38.28,38.32,38.27,38.3,114200.0,25.5659,25.5926,25.5592,25.5793,114200.0
2012-07-23 10:55:00,38.3,38.3,38.27,38.29,82400.0,25.5793,25.5793,25.5592,25.5726,82400.0
2012-07-23 11:00:00,38.29,38.36,38.28,38.36,142000.0,25.5726,25.6193,25.5659,25.6193,142000.0
2012-07-23 11:05:00,38.36,38.37,38.34,38.34,70400.0,25.6193,25.626,25.606,25.606,70400.0
2012-07-23 11:10:00,38.34,38.36,38.34,38.34,80400.0,25.606,25.6193,25.606,25.606,80400.0
2012-07-23 11:15:00,38.34,38.34,38.27,38.27,105000.0,25.606,25.606,25.5592,25.5592,105000.0
2012-07-23 11:20:00,38.27,38.27,38.22,38.22,89800.0,25.5592,25.5592,25.5258,25.5258,89800.0
2012-07-23 11:25:00,38.22,38.27,38.22,38.27,98400.0,25.5258,25.5592,25.5258,25.5592,98400.0
2012-07-23 11:30:00,38.27,38.29,38.26,38.27,91400.0,25.5592,25.5726,25.5525,25.5592,91400.0
2012-07-23 11:35:00,38.27,38.27,38.19,38.21,103200.0,25.5592,25.5592,25.5058,25.5192,103200.0
2012-07-23 11:40:00,38.21,38.23,38.2,38.22,187400.0,25.5192,25.5325,25.5125,25.5258,187400.0
2012-07-23 11:45:00,38.22,38.26,38.22,38.26,56800.0,25.5258,25.5525,25.5258,25.5525,56800.0
2012-07-23 11:50:00,38.27,38.33,38.26,38.33,110000.0,25.5592,25.5993,25.5525,25.5993,110000.0
2012-07-23 11:55:00,38.33,38.34,38.3,38.32,91000.0,25.5993,25.606,25.5793,25.5926,91000.0
2012-07-23 12:00:00,38.32,38.34,38.31,38.31,67200.0,25.5926,25.606,25.5859,25.5859,67200.0
2012-07-23 12:05:00,38.31,38.32,38.3,38.3,103200.0,25.5859,25.5926,25.5793,25.5793,103200.0
2012-07-23 12:10:00,38.3,38.32,38.3,38.31,91000.0,25.5793,25.5926,25.5793,25.5859,91000.0
2012-07-23 12:15:00,38.31,38.32,38.28,38.29,62200.0,25.5859,25.5926,25.5659,25.5726,62200.0
2012-07-23 12:20:00,38.28,38.28,38.26,38.27,87000.0,25.5659,25.5659,25.5525,25.5592,87000.0
2012-07-23 12:25:00,38.27,38.31,38.27,38.31,55200.0,25.5592,25.5859,25.5592,25.5859,55200.0
2012-07-23 12:30:00,38.31,38.32,38.28,38.32,69400.0,25.5859,25.5926,25.5659,25.5926,69400.0
2012-07-23 12:35:00,38.32,38.33,38.31,38.32,51800.0,25.5926,25.5993,25.5859,25.5926,51800.0
2012-07-23 12:40:00,38.32,38.33,38.3,38.3,64600.0,25.5926,25.5993,25.5793,25.5793,64600.0
2012-07-23 12:45:00,38.31,38.37,38.31,38.37,123400.0,25.5859,25.626,25.5859,25.626,123400.0
2012-07-23 12:50:00,38.37,38.38,38.35,38.35,91200.0,25.626,25.6327,25.6127,25.6127,91200.0
2012-07-23 12:55:00,38.36,38.38,38.36,38.38,74200.0,25.6193,25.6327,25.6193,25.6327,74200.0
2012-07-23 13:00:00,38.38,38.38,38.35,38.36,43800.0,25.6327,25.6327,25.6127,25.6193,43800.0
2012-07-23 13:05:00,38.36,38.38,38.36,38.38,74600.0,25.6193,25.6327,25.6193,25.6327,74600.0
2012-07-23 13:10:00,38.38,38.39,38.37,38.38,72000.0,25.6327,25.6394,25.626,25.6327,72000.0
2012-07-23 13:15:00,38.38,38.39,38.37,38.39,52400.0,25.6327,25.6394,25.626,25.6394,52400.0
2012-07-23 13:20:00,38.38,38.4,38.37,38.38,59000.0,25.6327,25.646,25.626,25.6327,59000.0
2012-07-23 13:25:00,38.38,38.4,38.37,38.38,62200.0,25.6327,25.646,25.626,25.6327,62200.0
2012-07-23 13:30:00,38.37,38.4,38.37,38.4,65200.0,25.626,25.646,25.626,25.646,65200.0
2012-07-23 13:35:00,38.4,38.4,38.35,38.36,57000.0,25.646,25.646,25.6127,25.6193,57000.0
2012-07-23 13:40:00,38.36,38.37,38.34,38.35,66400.0,25.6193,25.626,25.606,25.6127,66400.0
2012-07-23 13:45:00,38.35,38.35,38.33,38.33,41800.0,25.6127,25.6127,25.5993,25.5993,41800.0
2012-07-23 13:50:00,38.33,38.33,38.3,38.31,58400.0,25.5993,25.5993,25.5793,25.5859,58400.0
2012-07-23 13:55:00,38.31,38.32,38.3,38.3,69000.0,25.5859,25.5926,25.5793,25.5793,69000.0
2012-07-23 14:00:00,38.3,38.31,38.29,38.3,68000.0,25.5793,25.5859,25.5726,25.5793,68000.0
2012-07-23 14:05:00,38.29,38.34,38.29,38.34,85000.0,25.5726,25.606,25.5726,25.606,85000.0
2012-07-23 14:10:00,38.34,38.35,38.34,38.34,51200.0,25.606,25.6127,25.606,25.606,51200.0
2012-07-23 14:15:00,38.34,38.34,38.31,38.32,112800.0,25.606,25.606,25.5859,25.5926,112800.0
2012-07-23 14:20:00,38.32,38.32,38.29,38.29,73600.0,25.5926,25.5926,25.5726,25.5726,73600.0
2012-07-23 14:25:00,38.29,38.3,38.27,38.29,57600.0,25.5726,25.5793,25.5592,25.5726,57600.0
2012-07-23 14:30:00,38.29,38.3,38.27,38.29,72800.0,25.5726,25.5793,25.5592,25.5726,72800.0
2012-07-23 14:35:00,38.29,38.29,38.27,38.29,27400.0,25.5726,25.5726,25.5592,25.5726,27400.0
2012-07-23 14:40:00,38.29,38.32,38.29,38.31,129200.0,25.5726,25.5926,25.5726,25.5859,129200.0
2012-07-23 14:45:00,38.31,38.34,38.31,38.34,97800.0,25.5859,25.606,25.5859,25.606,97800.0
2012-07-23 14:50:00,38.33,38.33,38.3,38.31,91000.0,25.5993,25.5993,25.5793,25.5859,91000.0
2012-07-23 14:55:00,38.3,38.31,38.29,38.3,108400.0,25.5793,25.5859,25.5726,25.5793,108400.0
2012-07-23 15:00:00,38.3,38.33,38.29,38.33,80000.0,25.5793,25.5993,25.5726,25.5993,80000.0
2012-07-23 15:05:00,38.33,38.35,38.31,38.34,133000.0,25.5993,25.6127,25.5859,25.606,133000.0
2012-07-23 15:10:00,38.34,38.35,38.32,38.32,108200.0,25.606,25.6127,25.5926,25.5926,108200.0
2012-07-23 15:15:00,38.32,38.37,38.32,38.35,261400.0,25.5926,25.626,25.5926,25.6127,261400.0
2012-07-23 15:20:00,38.34,38.4,38.34,38.4,97000.0,25.606,25.646,25.606,25.646,97000.0
2012-07-23 15:25:00,38.4,38.49,38.4,38.49,133200.0,25.646,25.7062,25.646,25.7062,133200.0
2012-07-23 15:30:00,38.49,38.5,38.47,38.47,226600.0,25.7062,25.7128,25.6928,25.6928,226600.0
2012-07-23 15:35:00,38.47,38.48,38.44,38.45,104800.0,25.6928,25.6995,25.6728,25.6794,104800.0
2012-07-23 15:40:00,38.45,38.45,38.43,38.43,161400.0,25.6794,25.6794,25.6661,25.6661,161400.0
2012-07-23 15:45:00,38.44,38.49,38.44,38.49,225600.0,25.6728,25.7062,25.6728,25.7062,225600.0
2012-07-23 15:50:00,38.48,38.49,38.44,38.45,179800.0,25.6995,25.7062,25.6728,25.6794,179800.0
2012-07-23 15:55:00,38.45,38.47,38.43,38.44,538600.0,25.6794,25.6928,25.6661,25.6728,538600.0
2012-07-24 09:30:00,38.45,38.48,38.35,38.41,291800.0,25.6794,25.6995,25.6127,25.6527,291800.0
2012-07-24 09:35:00,38.41,38.43,38.3,38.32,123200.0,25.6527,25.6661,25.5793,25.5926,123200.0
2012-07-24 09:40:00,38.3,38.35,38.29,38.31,82000.0,25.5793,25.6127,25.5726,25.5859,82000.0
2012-07-24 09:45:00,38.31,38.34,38.28,38.32,102000.0,25.5859,25.606,25.5659,25.5926,102000.0
2012-07-24 09:50:00,38.32,38.33,38.26,38.29,95200.0,25.5926,25.5993,25.5525,25.5726,95200.0
2012-07-24 09:55:00,38.29,38.33,38.27,38.31,175400.0,25.5726,25.5993,25.5592,25.5859,175400.0
2012-07-24 10:00:00,38.3,38.34,38.3,38.33,137000.0,25.5793,25.606,25.5793,25.5993,137000.0
2012-07-24 10:05:00,38.33,38.35,38.31,38.33,133600.0,25.5993,25.6127,25.5859,25.5993,133600.0
2012-07-24 10:10:00,38.33,38.35,38.31,38.31,69200.0,25.5993,25.6127,25.5859,25.5859,69200.0
2012-07-24 10:15:00,38.31,38.33,38.29,38.31,125000.0,25.5859,25.5993,25.5726,25.5859,125000.0
2012-07-24 10:20:00,38.3,38.3,38.26,38.26,78200.0,25.5793,25.5793,25.5525,25.5525,78200.0
2012-07-24 10:25:00,38.26,38.27,38.23,38.27,82000.0,25.5525,25.5592,25.5325,25.5592,82000.0
2012-07-24 10:30:00,38.27,38.3,38.25,38.27,61600.0,25.5592,25.5793,25.5459,25.5592,61600.0
2012-07-24 10:35:00,38.27,38.31,38.27,38.3,57600.0,25.5592,25.5859,25.5592,25.5793,57600.0
2012-07-24 10:40:00,38.31,38.32,38.3,38.3,66400.0,25.5859,25.5926,25.5793,25.5793,66400.0
2012-07-24 10:45:00,38.3,38.31,38.27,38.29,72000.0,25.5793,25.5859,25.5592,25.5726,72000.0
2012-07-24 10:50:00,38.29,38.33,38.28,38.32,77200.0,25.5726,25.5993,25.5659,25.5926,77200.0
2012-07-24 10:55:00,38.32,38.34,38.3,38.34,90000.0,25.5926,25.606,25.5793,25.606,90000.0
2012-07-24 11:00:00,38.34,38.34,38.3,38.33,82400.0,25.606,25.606,25.5793,25.5993,82400.0
2012-07-24 11:05:00,38.33,38.34,38.31,38.32,91800.0,25.5993,25.606,25.5859,25.5926,91800.0
2012-07-24 11:10:00,38.31,38.34,38.31,38.32,109200.0,25.5859,25.606,25.5859,25.5926,109200.0
2012-07-24 11:15:00,38.33,38.33,38.3,38.32,90200.0,25.5993,25.5993,25.5793,25.5926,90200.0
2012-07-24 11:20:00,38.32,38.35,38.32,38.34,70200.0,25.5926,25.6127,25.5926,25.606,70200.0
2012-07-24 11:25:00,38.33,38.35,38.32,38.32,71800.0,25.5993,25.6127,25.5926,25.5926,71800.0
2012-07-24 11:30:00,38.32,38.32,38.25,38.25,99000.0,25.5926,25.5926,25.5459,25.5459,99000.0
2012-07-24 11:35:00,38.26,38.27,38.18,38.2,195600.0,25.5525,25.5592,25.4991,25.5125,195600.0
2012-07-24 11:40:00,38.2,38.21,38.16,38.17,144200.0,25.5125,25.5192,25.4858,25.4924,144200.0
2012-07-24 11:45:00,38.17,38.23,38.16,38.21,160800.0,25.4924,25.5325,25.4858,25.5192,160800.0
2012-07-24 11:50:00,38.21,38.23,38.19,38.21,66800.0,25.5192,25.5325,25.5058,25.5192,66800.0
2012-07-24 11:55:00,38.21,38.22,38.17,38.18,58000.0,25.5192,25.5258,25.4924,25.4991,58000.0
2012-07-24 12:00:00,38.17,38.17,38.1,38.11,216800.0,25.4924,25.4924,25.4457,25.4524,216800.0
2012-07-24 12:05:00,38.12,38.15,38.12,38.14,104200.0,25.459,25.4791,25.459,25.4724,104200.0
2012-07-24 12:10:00,38.14,38.17,38.13,38.15,70200.0,25.4724,25.4924,25.4657,25.4791,70200.0
2012-07-24 12:15:00,38.15,38.16,38.11,38.12,103400.0,25.4791,25.4858,25.4524,25.459,103400.0
2012-07-24 12:20:00,38.11,38.12,38.05,38.07,145000.0,25.4524,25.459,25.4123,25.4257,145000.0
2012-07-24 12:25:00,38.07,38.1,38.05,38.1,97000.0,25.4257,25.4457,25.4123,25.4457,97000.0
2012-07-24 12:30:00,38.1,38.12,38.08,38.12,138600.0,25.4457,25.459,25.4323,25.459,138600.0
2012-07-24 12:35:00,38.12,38.16,38.1,38.13,96400.0,25.459,25.4858,25.4457,25.4657,96400.0
2012-07-24 12:40:00,38.13,38.14,38.12,38.13,57400.0,25.4657,25.4724,25.459,25.4657,57400.0
2012-07-24 12:45:00,38.13,38.15,38.13,38.13,93200.0,25.4657,25.4791,25.4657,25.4657,93200.0
2012-07-24 12:50:00,38.13,38.14,38.11,38.13,60400.0,25.4657,25.4724,25.4524,25.4657,60400.0
2012-07-24 12:55:00,38.13,38.16,38.12,38.16,64000.0,25.4657,25.4858,25.459,25.4858,64000.0
2012-07-24 13:00:00,38.16,38.16,38.13,38.13,38800.0,25.4858,25.4858,25.4657,25.4657,38800.0
2012-07-24 13:05:00,38.14,38.16,38.13,38.13,44200.0,25.4724,25.4858,25.4657,25.4657,44200.0
2012-07-24 13:10:00,38.13,38.17,38.13,38.17,61800.0,25.4657,25.4924,25.4657,25.4924,61800.0
2012-07-24 13:15:00,38.17,38.17,38.13,38.13,46800.0,25.4924,25.4924,25.4657,25.4657,46800.0
2012-07-24 13:20:00,38.13,38.14,38.13,38.13,51200.0,25.4657,25.4724,25.4657,25.4657,51200.0
2012-07-24 13:25:00,38.15,38.15,38.13,38.15,83400.0,25.4791,25.4791,25.4657,25.4791,83400.0
2012-07-24 13:30:00,38.15,38.16,38.13,38.13,68200.0,25.4791,25.4858,25.4657,25.4657,68200.0
2012-07-24 13:35:00,38.14,38.15,38.13,38.13,22200.0,25.4724,25.4791,25.4657,25.4657,22200.0
2012-07-24 13:40:00,38.13,38.16,38.13,38.14,71200.0,25.4657,25.4858,25.4657,25.4724,71200.0
2012-07-24 13:45:00,38.14,38.16,38.13,38.14,71400.0,25.4724,25.4858,25.4657,25.4724,71400.0
2012-07-24 13:50:00,38.14,38.19,38.13,38.16,120800.0,25.4724,25.5058,25.4657,25.4858,120800.0
2012-07-24 13:55:00,38.16,38.18,38.15,38.16,68000.0,25.4858,25.4991,25.4791,25.4858,68000.0
2012-07-24 14:00:00,38.15,38.17,38.14,38.15,167800.0,25.4791,25.4924,25.4724,25.4791,167800.0
2012-07-24 14:05:00,38.15,38.17,38.13,38.14,139600.0,25.4791,25.4924,25.4657,25.4724,139600.0
2012-07-24 14:10:00,38.14,38.16,38.13,38.16,72000.0,25.4724,25.4858,25.4657,25.4858,72000.0
2012-07-24 14:15:00,38.15,38.19,38.15,38.16,154200.0,25.4791,25.5058,25.4791,25.4858,154200.0
2012-07-24 14:20:00,38.17,38.19,38.15,38.15,67600.0,25.4924,25.5058,25.4791,25.4791,67600.0
2012-07-24 14:25:00,38.15,38.17,38.1,38.1,154600.0,25.4791,25.4924,25.4457,25.4457,154600.0
2012-07-24 14:30:00,38.1,38.13,38.08,38.13,108000.0,25.4457,25.4657,25.4323,25.4657,108000.0
2012-07-24 14:35:00,38.13,38.18,38.13,38.18,86800.0,25.4657,25.4991,25.4657,25.4991,86800.0
2012-07-24 14:40:00,38.17,38.19,38.17,38.19,66800.0,25.4924,25.5058,25.4924,25.5058,66800.0
2012-07-24 14:45:00,38.19,38.21,38.19,38.21,79600.0,25.5058,25.5192,25.5058,25.5192,79600.0
2012-07-24 14:50:00,38.2,38.21,38.18,38.18,111400.0,25.5125,25.5192,25.4991,25.4991,111400.0
2012-07-24 14:55:00,38.18,38.2,38.16,38.2,78800.0,25.4991,25.5125,25.4858,25.5125,78800.0
2012-07-24 15:00:00,38.2,38.2,38.19,38.2,81400.0,25.5125,25.5125,25.5058,25.5125,81400.0
2012-07-24 15:05:00,38.2,38.22,38.14,38.14,149400.0,25.5125,25.5258,25.4724,25.4724,149400.0
2012-07-24 15:10:00,38.15,38.17,38.13,38.16,146200.0,25.4791,25.4924,25.4657,25.4858,146200.0
2012-07-24 15:15:00,38.16,38.16,38.14,38.15,95800.0,25.4858,25.4858,25.4724,25.4791,95800.0
2012-07-24 15:20:00,38.15,38.23,38.14,38.23,154400.0,25.4791,25.5325,25.4724,25.5325,154400.0
2012-07-24 15:25:00,38.23,38.28,38.21,38.28,155800.0,25.5325,25.5659,25.5192,25.5659,155800.0
2012-07-24 15:30:00,38.28,38.29,38.26,38.29,180400.0,25.5659,25.5726,25.5525,25.5726,180400.0
2012-07-24 15:35:00,38.29,38.3,38.24,38.3,252800.0,25.5726,25.5793,25.5392,25.5793,252800.0
2012-07-24 15:40:00,38.3,38.32,38.29,38.32,213000.0,25.5793,25.5926,25.5726,25.5926,213000.0
2012-07-24 15:45:00,38.32,38.32,38.23,38.24,290600.0,25.5926,25.5926,25.5325,25.5392,290600.0
2012-07-24 15:50:00,38.24,38.37,38.23,38.34,531400.0,25.5392,25.626,25.5325,25.606,531400.0
2012-07-24 15:55:00,38.34,38.37,38.31,38.33,612800.0,25.606,25.626,25.5859,25.5993,612800.0
2012-07-25 09:30:00,38.48,38.55,38.43,38.49,356800.0,25.6995,25.7462,25.6661,25.7062,356800.0
2012-07-25 09:35:00,38.47,38.55,38.45,38.5,147400.0,25.6928,25.7462,25.6794,25.7128,147400.0
2012-07-25 09:40:00,38.5,38.53,38.48,38.51,69800.0,25.7128,25.7329,25.6995,25.7195,69800.0
2012-07-25 09:45:00,38.5,38.52,38.39,38.42,208600.0,25.7128,25.7262,25.6394,25.6594,208600.0
2012-07-25 09:50:00,38.42,38.44,38.39,38.43,78400.0,25.6594,25.6728,25.6394,25.6661,78400.0
2012-07-25 09:55:00,38.44,38.53,38.44,38.52,120200.0,25.6728,25.7329,25.6728,25.7262,120200.0
2012-07-25 10:00:00,38.51,38.52,38.42,38.44,145600.0,25.7195,25.7262,25.6594,25.6728,145600.0
2012-07-25 10:05:00,38.44,38.49,38.44,38.46,133600.0,25.6728,25.7062,25.6728,25.6861,133600.0
2012-07-25 10:10:00,38.46,38.52,38.45,38.52,132800.0,25.6861,25.7262,25.6794,25.7262,132800.0
2012-07-25 10:15:00,38.52,38.52,38.49,38.49,127000.0,25.7262,25.7262,25.7062,25.7062,127000.0
2012-07-25 10:20:00,38.49,38.51,38.48,38.49,110000.0,25.7062,25.7195,25.6995,25.7062,110000.0
2012-07-25 10:25:00,38.5,38.56,38.47,38.55,111600.0,25.7128,25.7529,25.6928,25.7462,111600.0
2012-07-25 10:30:00,38.54,38.54,38.48,38.48,89600.0,25.7395,25.7395,25.6995,25.6995,89600.0
2012-07-25 10:35:00,38.49,38.55,38.48,38.52,238600.0,25.7062,25.7462,25.6995,25.7262,238600.0
2012-07-25 10:40:00,38.52,38.54,38.51,38.52,59800.0,25.7262,25.7395,25.7195,25.7262,59800.0
2012-07-25 10:45:00,38.52,38.52,38.45,38.45,73200.0,25.7262,25.7262,25.6794,25.6794,73200.0
2012-07-25 10:50:00,38.45,38.47,38.4,38.41,191600.0,25.6794,25.6928,25.646,25.6527,191600.0
2012-07-25 10:55:00,38.42,38.43,38.37,38.39,150400.0,25.6594,25.6661,25.626,25.6394,150400.0
2012-07-25 11:00:00,38.39,38.47,38.39,38.47,76000.0,25.6394,25.6928,25.6394,25.6928,76000.0
2012-07-25 11:05:00,38.47,38.48,38.45,38.46,65600.0,25.6928,25.6995,25.6794,25.6861,65600.0
2012-07-25 11:10:00,38.46,38.46,38.44,38.45,58000.0,25.6861,25.6861,25.6728,25.6794,58000.0
2012-07-25 11:15:00,38.46,38.47,38.42,38.42,99400.0,25.6861,25.6928,25.6594,25.6594,99400.0
2012-07-25 11:20:00,38.42,38.45,38.4,38.4,79200.0,25.6594,25.6794,25.646,25.646,79200.0
2012-07-25 11:25:00,38.4,38.43,38.39,38.42,65000.0,25.646,25.6661,25.6394,25.6594,65000.0
2012-07-25 11:30:00,38.41,38.44,38.41,38.44,44200.0,25.6527,25.6728,25.6527,25.6728,44200.0
2012-07-25 11:35:00,38.44,38.45,38.42,38.44,136600.0,25.6728,25.6794,25.6594,25.6728,136600.0
2012-07-25 11:40:00,38.43,38.44,38.41,38.42,124800.0,25.6661,25.6728,25.6527,25.6594,124800.0
2012-07-25 11:45:00,38.42,38.43,38.4,38.4,43200.0,25.6594,25.6661,25.646,25.646,43200.0
2012-07-25 11:50:00,38.4,38.42,38.38,38.41,158600.0,25.646,25.6594,25.6327,25.6527,158600.0
2012-07-25 11:55:00,38.4,38.42,38.38,38.41,97800.0,25.646,25.6594,25.6327,25.6527,97800.0
2012-07-25 12:00:00,38.42,38.44,38.42,38.44,62200.0,25.6594,25.6728,25.6594,25.6728,62200.0
2012-07-25 12:05:00,38.45,38.45,38.43,38.43,61600.0,25.6794,25.6794,25.6661,25.6661,61600.0
2012-07-25 12:10:00,38.44,38.44,38.4,38.4,56400.0,25.6728,25.6728,25.646,25.646,56400.0
2012-07-25 12:15:00,38.41,38.41,38.38,38.39,60800.0,25.6527,25.6527,25.6327,25.6394,60800.0
2012-07-25 12:20:00,38.39,38.41,38.39,38.4,39200.0,25.6394,25.6527,25.6394,25.646,39200.0
2012-07-25 12:25:00,38.41,38.43,38.41,38.41,39800.0,25.6527,25.6661,25.6527,25.6527,39800.0
2012-07-25 12:30:00,38.42,38.44,38.41,38.43,104400.0,25.6594,25.6728,25.6527,25.6661,104400.0
2012-07-25 12:35:00,38.43,38.47,38.42,38.47,107200.0,25.6661,25.6928,25.6594,25.6928,107200.0
2012-07-25 12:40:00,38.47,38.5,38.46,38.49,81400.0,25.6928,25.7128,25.6861,25.7062,81400.0
2012-07-25 12:45:00,38.51,38.53,38.49,38.51,66000.0,25.7195,25.7329,25.7062,25.7195,66000.0
2012-07-25 12:50:00,38.51,38.51,38.47,38.47,42400.0,25.7195,25.7195,25.6928,25.6928,42400.0
2012-07-25 12:55:00,38.47,38.49,38.46,38.47,66600.0,25.6928,25.7062,25.6861,25.6928,66600.0
2012-07-25 13:00:00,38.47,38.52,38.47,38.5,67400.0,25.6928,25.7262,25.6928,25.7128,67400.0
2012-07-25 13:05:00,38.51,38.51,38.49,38.5,29800.0,25.7195,25.7195,25.7062,25.7128,29800.0
2012-07-25 13:10:00,38.49,38.5,38.49,38.5,46800.0,25.7062,25.7128,25.7062,25.7128,46800.0
2012-07-25 13:15:00,38.5,38.51,38.47,38.49,54600.0,25.7128,25.7195,25.6928,25.7062,54600.0
2012-07-25 13:20:00,38.49,38.52,38.48,38.51,148000.0,25.7062,25.7262,25.6995,25.7195,148000.0
2012-07-25 13:25:00,38.51,38.53,38.51,38.52,48200.0,25.7195,25.7329,25.7195,25.7262,48200.0
2012-07-25 13:30:00,38.52,38.52,38.51,38.52,41200.0,25.7262,25.7262,25.7195,25.7262,41200.0
2012-07-25 13:35:00,38.53,38.6,38.53,38.59,118400.0,25.7329,25.7796,25.7329,25.7729,118400.0
2012-07-25 13:40:00,38.59,38.6,38.57,38.6,74400.0,25.7729,25.7796,25.7596,25.7796,74400.0
2012-07-25 13:45:00,38.6,38.61,38.58,38.6,166000.0,25.7796,25.7863,25.7663,25.7796,166000.0
2012-07-25 13:50:00,38.6,38.61,38.59,38.59,60200.0,25.7796,25.7863,25.7729,25.7729,60200.0
2012-07-25 13:55:00,38.59,38.6,38.58,38.59,41600.0,25.7729,25.7796,25.7663,25.7729,41600.0
2012-07-25 14:00:00,38.59,38.6,38.54,38.54,77000.0,25.7729,25.7796,25.7395,25.7395,77000.0
2012-07-25 14:05:00,38.54,38.57,38.54,38.56,40600.0,25.7395,25.7596,25.7395,25.7529,40600.0
2012-07-25 14:10:00,38.56,38.6,38.56,38.6,69200.0,25.7529,25.7796,25.7529,25.7796,69200.0
2012-07-25 14:15:00,38.6,38.6,38.57,38.57,57400.0,25.7796,25.7796,25.7596,25.7596,57400.0
2012-07-25 14:20:00,38.57,38.61,38.57,38.61,41000.0,25.7596,25.7863,25.7596,25.7863,41000.0
2012-07-25 14:25:00,38.6,38.61,38.58,38.59,57400.0,25.7796,25.7863,25.7663,25.7729,57400.0
2012-07-25 14:30:00,38.59,38.6,38.57,38.6,36600.0,25.7729,25.7796,25.7596,25.7796,36600.0
2012-07-25 14:35:00,38.6,38.61,38.59,38.59,63800.0,25.7796,25.7863,25.7729,25.7729,63800.0
2012-07-25 14:40:00,38.58,38.59,38.57,38.58,57400.0,25.7663,25.7729,25.7596,25.7663,57400.0
2012-07-25 14:45:00,38.58,38.59,38.56,38.59,60400.0,25.7663,25.7729,25.7529,25.7729,60400.0
2012-07-25 14:50:00,38.58,38.59,38.58,38.58,31400.0,25.7663,25.7729,25.7663,25.7663,31400.0
2012-07-25 14:55:00,38.57,38.58,38.55,38.56,56200.0,25.7596,25.7663,25.7462,25.7529,56200.0
2012-07-25 15:00:00,38.56,38.56,38.54,38.55,58400.0,25.7529,25.7529,25.7395,25.7462,58400.0
2012-07-25 15:05:00,38.56,38.58,38.55,38.58,59400.0,25.7529,25.7663,25.7462,25.7663,59400.0
2012-07-25 15:10:00,38.58,38.58,38.52,38.52,73400.0,25.7663,25.7663,25.7262,25.7262,73400.0
2012-07-25 15:15:00,38.52,38.55,38.52,38.52,98200.0,25.7262,25.7462,25.7262,25.7262,98200.0
2012-07-25 15:20:00,38.52,38.54,38.51,38.52,110400.0,25.7262,25.7395,25.7195,25.7262,110400.0
2012-07-25 15:25:00,38.51,38.51,38.48,38.51,184200.0,25.7195,25.7195,25.6995,25.7195,184200.0
2012-07-25 15:30:00,38.52,38.52,38.47,38.48,141800.0,25.7262,25.7262,25.6928,25.6995,141800.0
2012-07-25 15:35:00,38.48,38.49,38.47,38.49,125200.0,25.6995,25.7062,25.6928,25.7062,125200.0
2012-07-25 15:40:00,38.49,38.52,38.47,38.49,138000.0,25.7062,25.7262,25.6928,25.7062,138000.0
2012-07-25 15:45:00,38.49,38.54,38.48,38.54,271800.0,25.7062,25.7395,25.6995,25.7395,271800.0
2012-07-25 15:50:00,38.53,38.54,38.49,38.51,299400.0,25.7329,25.7395,25.7062,25.7195,299400.0
2012-07-25 15:55:00,38.52,38.52,38.49,38.52,335600.0,25.7262,25.7262,25.7062,25.7262,335600.0
2012-07-26 09:30:00,38.85,39.12,38.85,39.06,642400.0,25.9466,26.1269,25.9466,26.0868,642400.0
2012-07-26 09:35:00,39.06,39.2,39.0,39.2,157600.0,26.0868,26.1803,26.0468,26.1803,157600.0
2012-07-26 09:40:00,39.2,39.25,39.17,39.18,285200.0,26.1803,26.2137,26.1603,26.167,285200.0
2012-07-26 09:45:00,39.18,39.27,39.11,39.26,337200.0,26.167,26.2271,26.1202,26.2204,337200.0
2012-07-26 09:50:00,39.26,39.28,39.2,39.23,336800.0,26.2204,26.2338,26.1803,26.2004,336800.0
2012-07-26 09:55:00,39.23,39.24,39.17,39.2,294800.0,26.2004,26.2071,26.1603,26.1803,294800.0
2012-07-26 10:00:00,39.2,39.27,39.19,39.27,361400.0,26.1803,26.2271,26.1737,26.2271,361400.0
2012-07-26 10:05:00,39.27,39.3,39.24,39.29,310600.0,26.2271,26.2471,26.2071,26.2404,310600.0
2012-07-26 10:10:00,39.29,39.29,39.24,39.29,167600.0,26.2404,26.2404,26.2071,26.2404,167600.0
2012-07-26 10:15:00,39.28,39.35,39.28,39.35,244400.0,26.2338,26.2805,26.2338,26.2805,244400.0
2012-07-26 10:20:00,39.34,39.38,39.33,39.38,185000.0,26.2738,26.3006,26.2672,26.3006,185000.0
2012-07-26 10:25:00,39.38,39.42,39.35,39.4,269400.0,26.3006,26.3273,26.2805,26.3139,269400.0
2012-07-26 10:30:00,39.4,39.41,39.37,39.38,264800.0,26.3139,26.3206,26.2939,26.3006,264800.0
2012-07-26 10:35:00,39.38,39.4,39.33,39.37,207400.0,26.3006,26.3139,26.2672,26.2939,207400.0
2012-07-26 10:40:00,39.37,39.43,39.35,39.36,308600.0,26.2939,26.334,26.2805,26.2872,308600.0
2012-07-26 10:45:00,39.35,39.39,39.34,39.37,196200.0,26.2805,26.3072,26.2738,26.2939,196200.0
2012-07-26 10:50:00,39.37,39.38,39.3,39.3,109200.0,26.2939,26.3006,26.2471,26.2471,109200.0
2012-07-26 10:55:00,39.3,39.3,39.24,39.29,180600.0,26.2471,26.2471,26.2071,26.2404,180600.0
2012-07-26 11:00:00,39.29,39.31,39.28,39.3,95800.0,26.2404,26.2538,26.2338,26.2471,95800.0
2012-07-26 11:05:00,39.3,39.3,39.23,39.3,151400.0,26.2471,26.2471,26.2004,26.2471,151400.0
2012-07-26 11:10:00,39.3,39.34,39.29,39.32,159800.0,26.2471,26.2738,26.2404,26.2605,159800.0
2012-07-26 11:15:00,39.32,39.35,39.3,39.31,132200.0,26.2605,26.2805,26.2471,26.2538,132200.0
2012-07-26 11:20:00,39.31,39.31,39.27,39.3,83600.0,26.2538,26.2538,26.2271,26.2471,83600.0
2012-07-26 11:25:00,39.3,39.32,39.27,39.31,79800.0,26.2471,26.2605,26.2271,26.2538,79800.0
2012-07-26 11:30:00,39.31,39.34,39.3,39.34,172800.0,26.2538,26.2738,26.2471,26.2738,172800.0
2012-07-26 11:35:00,39.34,39.35,39.29,39.32,61000.0,26.2738,26.2805,26.2404,26.2605,61000.0
2012-07-26 11:40:00,39.32,39.32,39.27,39.27,79400.0,26.2605,26.2605,26.2271,26.2271,79400.0
2012-07-26 11:45:00,39.27,39.31,39.24,39.31,67400.0,26.2271,26.2538,26.2071,26.2538,67400.0
2012-07-26 11:50:00,39.31,39.33,39.31,39.33,55400.0,26.2538,26.2672,26.2538,26.2672,55400.0
2012-07-26 11:55:00,39.32,39.35,39.32,39.33,94800.0,26.2605,26.2805,26.2605,26.2672,94800.0
2012-07-26 12:00:00,39.32,39.35,39.31,39.31,128800.0,26.2605,26.2805,26.2538,26.2538,128800.0
2012-07-26 12:05:00,39.31,39.32,39.3,39.31,64400.0,26.2538,26.2605,26.2471,26.2538,64400.0
2012-07-26 12:10:00,39.3,39.35,39.3,39.33,117400.0,26.2471,26.2805,26.2471,26.2672,117400.0
2012-07-26 12:15:00,39.33,39.37,39.33,39.35,108600.0,26.2672,26.2939,26.2672,26.2805,108600.0
2012-07-26 12:20:00,39.35,39.37,39.34,39.35,97600.0,26.2805,26.2939,26.2738,26.2805,97600.0
2012-07-26 12:25:00,39.35,39.35,39.31,39.32,94600.0,26.2805,26.2805,26.2538,26.2605,94600.0
2012-07-26 12:30:00,39.32,39.32,39.29,39.32,57400.0,26.2605,26.2605,26.2404,26.2605,57400.0
2012-07-26 12:35:00,39.32,39.32,39.29,39.31,57600.0,26.2605,26.2605,26.2404,26.2538,57600.0
2012-07-26 12:40:00,39.31,39.31,39.28,39.3,45400.0,26.2538,26.2538,26.2338,26.2471,45400.0
2012-07-26 12:45:00,39.3,39.3,39.27,39.29,69600.0,26.2471,26.2471,26.2271,26.2404,69600.0
2012-07-26 12:50:00,39.29,39.31,39.28,39.31,34000.0,26.2404,26.2538,26.2338,26.2538,34000.0
2012-07-26 12:55:00,39.31,39.36,39.31,39.35,95000.0,26.2538,26.2872,26.2538,26.2805,95000.0
2012-07-26 13:00:00,39.35,39.36,39.34,39.35,106800.0,26.2805,26.2872,26.2738,26.2805,106800.0
2012-07-26 13:05:00,39.35,39.37,39.34,39.36,59600.0,26.2805,26.2939,26.2738,26.2872,59600.0
2012-07-26 13:10:00,39.36,39.37,39.35,39.36,60200.0,26.2872,26.2939,26.2805,26.2872,60200.0
2012-07-26 13:15:00,39.37,39.37,39.34,39.36,43400.0,26.2939,26.2939,26.2738,26.2872,43400.0
2012-07-26 13:20:00,39.36,39.37,39.34,39.37,50000.0,26.2872,26.2939,26.2738,26.2939,50000.0
2012-07-26 13:25:00,39.37,39.42,39.36,39.42,145400.0,26.2939,26.3273,26.2872,26.3273,145400.0
2012-07-26 13:30:00,39.41,39.43,39.41,39.42,121400.0,26.3206,26.334,26.3206,26.3273,121400.0
2012-07-26 13:35:00,39.43,39.46,39.41,39.44,87000.0,26.334,26.354,26.3206,26.3406,87000.0
2012-07-26 13:40:00,39.45,39.45,39.4,39.43,84400.0,26.3473,26.3473,26.3139,26.334,84400.0
2012-07-26 13:45:00,39.43,39.43,39.41,39.42,31600.0,26.334,26.334,26.3206,26.3273,31600.0
2012-07-26 13:50:00,39.42,39.43,39.41,39.42,77200.0,26.3273,26.334,26.3206,26.3273,77200.0
2012-07-26 13:55:00,39.42,39.42,39.4,39.4,73400.0,26.3273,26.3273,26.3139,26.3139,73400.0
2012-07-26 14:00:00,39.4,39.45,39.4,39.45,116400.0,26.3139,26.3473,26.3139,26.3473,116400.0
2012-07-26 14:05:00,39.44,39.46,39.44,39.44,84200.0,26.3406,26.354,26.3406,26.3406,84200.0
2012-07-26 14:10:00,39.44,39.46,39.41,39.41,72400.0,26.3406,26.354,26.3206,26.3206,72400.0
2012-07-26 14:15:00,39.41,39.44,39.41,39.42,52000.0,26.3206,26.3406,26.3206,26.3273,52000.0
2012-07-26 14:20:00,39.42,39.44,39.41,39.41,72000.0,26.3273,26.3406,26.3206,26.3206,72000.0
2012-07-26 14:25:00,39.41,39.44,39.41,39.44,63800.0,26.3206,26.3406,26.3206,26.3406,63800.0
2012-07-26 14:30:00,39.43,39.45,39.4,39.4,60200.0,26.334,26.3473,26.3139,26.3139,60200.0
2012-07-26 14:35:00,39.41,39.42,39.39,39.41,83200.0,26.3206,26.3273,26.3072,26.3206,83200.0
2012-07-26 14:40:00,39.41,39.42,39.4,39.4,68400.0,26.3206,26.3273,26.3139,26.3139,68400.0
2012-07-26 14:45:00,39.41,39.42,39.4,39.42,78800.0,26.3206,26.3273,26.3139,26.3273,78800.0
2012-07-26 14:50:00,39.42,39.44,39.4,39.43,115000.0,26.3273,26.3406,26.3139,26.334,115000.0
2012-07-26 14:55:00,39.43,39.44,39.38,39.39,99000.0,26.334,26.3406,26.3006,26.3072,99000.0
2012-07-26 15:00:00,39.39,39.39,39.38,39.38,107400.0,26.3072,26.3072,26.3006,26.3006,107400.0
2012-07-26 15:05:00,39.38,39.38,39.35,39.36,84000.0,26.3006,26.3006,26.2805,26.2872,84000.0
2012-07-26 15:10:00,39.35,39.4,39.35,39.38,112800.0,26.2805,26.3139,26.2805,26.3006,112800.0
2012-07-26 15:15:00,39.38,39.38,39.34,39.34,74400.0,26.3006,26.3006,26.2738,26.2738,74400.0
2012-07-26 15:20:00,39.34,39.34,39.3,39.3,151400.0,26.2738,26.2738,26.2471,26.2471,151400.0
2012-07-26 15:25:00,39.3,39.4,39.3,39.39,313600.0,26.2471,26.3139,26.2471,26.3072,313600.0
2012-07-26 15:30:00,39.39,39.4,39.35,39.37,300600.0,26.3072,26.3139,26.2805,26.2939,300600.0
2012-07-26 15:35:00,39.36,39.38,39.34,39.38,228800.0,26.2872,26.3006,26.2738,26.3006,228800.0
2012-07-26 15:40:00,39.38,39.44,39.38,39.43,408800.0,26.3006,26.3406,26.3006,26.334,408800.0
2012-07-26 15:45:00,39.42,39.45,39.39,39.4,467400.0,26.3273,26.3473,26.3072,26.3139,467400.0
2012-07-26 15:50:00,39.4,39.41,39.37,39.4,340200.0,26.3139,26.3206,26.2939,26.3139,340200.0
2012-07-26 15:55:00,39.4,39.45,39.38,39.41,1186200.0,26.3139,26.3473,26.3006,26.3206,1186200.0
2012-07-27 09:30:00,39.52,39.64,39.45,39.63,561800.0,26.3941,26.4742,26.3473,26.4675,561800.0
2012-07-27 09:35:00,39.64,39.72,39.62,39.7,176800.0,26.4742,26.5276,26.4608,26.5143,176800.0
2012-07-27 09:40:00,39.7,39.71,39.63,39.69,139800.0,26.5143,26.521,26.4675,26.5076,139800.0
2012-07-27 09:45:00,39.69,39.74,39.67,39.71,217400.0,26.5076,26.541,26.4942,26.521,217400.0
2012-07-27 09:50:00,39.71,39.73,39.68,39.72,146400.0,26.521,26.5343,26.5009,26.5276,146400.0
2012-07-27 09:55:00,39.72,39.74,39.71,39.74,126600.0,26.5276,26.541,26.521,26.541,126600.0
2012-07-27 10:00:00,39.74,39.83,39.74,39.8,389800.0,26.541,26.6011,26.541,26.5811,389800.0
2012-07-27 10:05:00,39.8,39.84,39.75,39.75,333000.0,26.5811,26.6078,26.5477,26.5477,333000.0
2012-07-27 10:10:00,39.75,39.76,39.7,39.71,148400.0,26.5477,26.5543,26.5143,26.521,148400.0
2012-07-27 10:15:00,39.71,39.71,39.66,39.7,286600.0,26.521,26.521,26.4876,26.5143,286600.0
2012-07-27 10:20:00,39.7,39.71,39.65,39.68,149200.0,26.5143,26.521,26.4809,26.5009,149200.0
2012-07-27 10:25:00,39.69,39.73,39.68,39.7,138000.0,26.5076,26.5343,26.5009,26.5143,138000.0
2012-07-27 10:30:00,39.69,39.71,39.69,39.69,59200.0,26.5076,26.521,26.5076,26.5076,59200.0
2012-07-27 10:35:00,39.69,39.7,39.67,39.69,97400.0,26.5076,26.5143,26.4942,26.5076,97400.0
2012-07-27 10:40:00,39.69,39.73,39.69,39.72,76000.0,26.5076,26.5343,26.5076,26.5276,76000.0
2012-07-27 10:45:00,39.71,39.74,39.71,39.73,81000.0,26.521,26.541,26.521,26.5343,81000.0
2012-07-27 10:50:00,39.73,39.73,39.69,39.7,65400.0,26.5343,26.5343,26.5076,26.5143,65400.0
2012-07-27 10:55:00,39.7,39.74,39.7,39.71,274800.0,26.5143,26.541,26.5143,26.521,274800.0
2012-07-27 11:00:00,39.72,39.75,39.71,39.72,140000.0,26.5276,26.5477,26.521,26.5276,140000.0
2012-07-27 11:05:00,39.73,39.75,39.72,39.73,112800.0,26.5343,26.5477,26.5276,26.5343,112800.0
2012-07-27 11:10:00,39.73,39.75,39.7,39.72,118400.0,26.5343,26.5477,26.5143,26.5276,118400.0
2012-07-27 11:15:00,39.72,39.74,39.71,39.74,104000.0,26.5276,26.541,26.521,26.541,104000.0
2012-07-27 11:20:00,39.74,39.74,39.71,39.72,102800.0,26.541,26.541,26.521,26.5276,102800.0
2012-07-27 11:25:00,39.72,39.74,39.71,39.72,103000.0,26.5276,26.541,26.521,26.5276,103000.0
2012-07-27 11:30:00,39.72,39.74,39.7,39.73,119800.0,26.5276,26.541,26.5143,26.5343,119800.0
2012-07-27 11:35:00,39.73,39.75,39.73,39.74,78000.0,26.5343,26.5477,26.5343,26.541,78000.0
2012-07-27 11:40:00,39.74,39.75,39.73,39.74,72600.0,26.541,26.5477,26.5343,26.541,72600.0
2012-07-27 11:45:00,39.74,39.77,39.74,39.76,80800.0,26.541,26.561,26.541,26.5543,80800.0
2012-07-27 11:50:00,39.76,39.77,39.74,39.76,81000.0,26.5543,26.561,26.541,26.5543,81000.0
2012-07-27 11:55:00,39.77,39.77,39.76,39.77,58800.0,26.561,26.561,26.5543,26.561,58800.0
2012-07-27 12:00:00,39.77,39.79,39.76,39.78,83200.0,26.561,26.5744,26.5543,26.5677,83200.0
2012-07-27 12:05:00,39.78,39.8,39.75,39.79,123400.0,26.5677,26.5811,26.5477,26.5744,123400.0
2012-07-27 12:10:00,39.78,39.83,39.77,39.83,372000.0,26.5677,26.6011,26.561,26.6011,372000.0
2012-07-27 12:15:00,39.83,39.84,39.82,39.84,44000.0,26.6011,26.6078,26.5944,26.6078,44000.0
2012-07-27 12:20:00,39.84,39.85,39.81,39.85,149800.0,26.6078,26.6145,26.5877,26.6145,149800.0
2012-07-27 12:25:00,39.85,39.87,39.84,39.85,70800.0,26.6145,26.6278,26.6078,26.6145,70800.0
2012-07-27 12:30:00,39.85,39.88,39.85,39.87,174000.0,26.6145,26.6345,26.6145,26.6278,174000.0
2012-07-27 12:35:00,39.87,39.89,39.87,39.88,71200.0,26.6278,26.6412,26.6278,26.6345,71200.0
2012-07-27 12:40:00,39.88,39.89,39.87,39.88,68600.0,26.6345,26.6412,26.6278,26.6345,68600.0
2012-07-27 12:45:00,39.88,39.88,39.87,39.88,75200.0,26.6345,26.6345,26.6278,26.6345,75200.0
2012-07-27 12:50:00,39.88,39.88,39.85,39.87,86400.0,26.6345,26.6345,26.6145,26.6278,86400.0
2012-07-27 12:55:00,39.87,39.88,39.87,39.88,74000.0,26.6278,26.6345,26.6278,26.6345,74000.0
2012-07-27 13:00:00,39.88,39.92,39.88,39.91,214800.0,26.6345,26.6612,26.6345,26.6545,214800.0
2012-07-27 13:05:00,39.91,39.91,39.88,39.9,139400.0,26.6545,26.6545,26.6345,26.6478,139400.0
2012-07-27 13:10:00,39.9,39.91,39.88,39.89,90000.0,26.6478,26.6545,26.6345,26.6412,90000.0
2012-07-27 13:15:00,39.88,39.91,39.88,39.9,156400.0,26.6345,26.6545,26.6345,26.6478,156400.0
2012-07-27 13:20:00,39.9,39.92,39.9,39.92,77400.0,26.6478,26.6612,26.6478,26.6612,77400.0
2012-07-27 13:25:00,39.92,39.99,39.91,39.99,656000.0,26.6612,26.708,26.6545,26.708,656000.0
2012-07-27 13:30:00,39.99,40.0,39.96,39.97,437400.0,26.708,26.7146,26.6879,26.6946,437400.0
2012-07-27 13:35:00,39.97,40.0,39.95,39.98,834200.0,26.6946,26.7146,26.6812,26.7013,834200.0
2012-07-27 13:40:00,39.98,39.99,39.94,39.95,126200.0,26.7013,26.708,26.6746,26.6812,126200.0
2012-07-27 13:45:00,39.95,39.95,39.91,39.92,123800.0,26.6812,26.6812,26.6545,26.6612,123800.0
2012-07-27 13:50:00,39.91,39.98,39.9,39.97,159400.0,26.6545,26.7013,26.6478,26.6946,159400.0
2012-07-27 13:55:00,39.98,39.99,39.95,39.97,147600.0,26.7013,26.708,26.6812,26.6946,147600.0
2012-07-27 14:00:00,39.97,39.97,39.93,39.95,209000.0,26.6946,26.6946,26.6679,26.6812,209000.0
2012-07-27 14:05:00,39.95,39.99,39.94,39.96,164400.0,26.6812,26.708,26.6746,26.6879,164400.0
2012-07-27 14:10:00,39.95,39.95,39.92,39.92,135400.0,26.6812,26.6812,26.6612,26.6612,135400.0
2012-07-27 14:15:00,39.92,39.95,39.92,39.95,113600.0,26.6612,26.6812,26.6612,26.6812,113600.0
2012-07-27 14:20:00,39.94,39.96,39.93,39.95,227600.0,26.6746,26.6879,26.6679,26.6812,227600.0
2012-07-27 14:25:00,39.95,39.97,39.94,39.95,151000.0,26.6812,26.6946,26.6746,26.6812,151000.0
2012-07-27 14:30:00,39.96,39.99,39.94,39.98,140800.0,26.6879,26.708,26.6746,26.7013,140800.0
2012-07-27 14:35:00,39.98,39.99,39.95,39.97,96600.0,26.7013,26.708,26.6812,26.6946,96600.0
2012-07-27 14:40:00,39.97,39.99,39.95,39.99,111600.0,26.6946,26.708,26.6812,26.708,111600.0
2012-07-27 14:45:00,39.99,39.99,39.98,39.99,66400.0,26.708,26.708,26.7013,26.708,66400.0
2012-07-27 14:50:00,39.99,40.0,39.98,39.99,144800.0,26.708,26.7146,26.7013,26.708,144800.0
2012-07-27 14:55:00,39.99,39.99,39.97,39.98,147600.0,26.708,26.708,26.6946,26.7013,147600.0
2012-07-27 15:00:00,39.98,39.99,39.97,39.98,188600.0,26.7013,26.708,26.6946,26.7013,188600.0
2012-07-27 15:05:00,39.98,40.05,39.98,40.05,333000.0,26.7013,26.748,26.7013,26.748,333000.0
2012-07-27 15:10:00,40.04,40.06,40.02,40.06,185400.0,26.7413,26.7547,26.728,26.7547,185400.0
2012-07-27 15:15:00,40.06,40.1,40.05,40.08,260600.0,26.7547,26.7814,26.748,26.7681,260600.0
2012-07-27 15:20:00,40.09,40.09,40.0,40.07,306800.0,26.7747,26.7747,26.7146,26.7614,306800.0
2012-07-27 15:25:00,40.07,40.1,40.05,40.1,445000.0,26.7614,26.7814,26.748,26.7814,445000.0
2012-07-27 15:30:00,40.09,40.12,40.07,40.1,313200.0,26.7747,26.7948,26.7614,26.7814,313200.0
2012-07-27 15:35:00,40.1,40.11,39.99,40.01,387800.0,26.7814,26.7881,26.708,26.7213,387800.0
2012-07-27 15:40:00,40.01,40.04,39.99,40.02,434000.0,26.7213,26.7413,26.708,26.728,434000.0
2012-07-27 15:45:00,40.02,40.06,40.02,40.04,341400.0,26.728,26.7547,26.728,26.7413,341400.0
2012-07-27 15:50:00,40.04,40.04,39.96,39.99,470800.0,26.7413,26.7413,26.6879,26.708,470800.0
2012-07-27 15:55:00,39.99,40.02,39.98,40.01,1116200.0,26.708,26.728,26.7013,26.7213,1116200.0
2012-07-30 09:30:00,39.88,40.0,39.79,39.98,525800.0,26.6345,26.7146,26.5744,26.7013,525800.0
2012-07-30 09:35:00,39.98,39.99,39.87,39.97,118800.0,26.7013,26.708,26.6278,26.6946,118800.0
2012-07-30 09:40:00,39.97,40.09,39.95,40.05,186200.0,26.6946,26.7747,26.6812,26.748,186200.0
2012-07-30 09:45:00,40.06,40.1,40.04,40.1,134000.0,26.7547,26.7814,26.7413,26.7814,134000.0
2012-07-30 09:50:00,40.1,40.15,40.09,40.15,186600.0,26.7814,26.8148,26.7747,26.8148,186600.0
2012-07-30 09:55:00,40.15,40.21,40.13,40.2,210800.0,26.8148,26.8549,26.8015,26.8482,210800.0
2012-07-30 10:00:00,40.2,40.21,40.14,40.15,117600.0,26.8482,26.8549,26.8081,26.8148,117600.0
2012-07-30 10:05:00,40.15,40.2,40.13,40.18,139800.0,26.8148,26.8482,26.8015,26.8348,139800.0
2012-07-30 10:10:00,40.18,40.23,40.18,40.23,207000.0,26.8348,26.8682,26.8348,26.8682,207000.0
2012-07-30 10:15:00,40.23,40.28,40.21,40.28,191800.0,26.8682,26.9016,26.8549,26.9016,191800.0
2012-07-30 10:20:00,40.27,40.34,40.27,40.27,171400.0,26.895,26.9417,26.895,26.895,171400.0
2012-07-30 10:25:00,40.27,40.32,40.27,40.31,127400.0,26.895,26.9284,26.895,26.9217,127400.0
2012-07-30 10:30:00,40.3,40.38,40.29,40.37,162400.0,26.915,26.9684,26.9083,26.9617,162400.0
2012-07-30 10:35:00,40.37,40.4,40.34,40.34,197400.0,26.9617,26.9818,26.9417,26.9417,197400.0
2012-07-30 10:40:00,40.34,40.34,40.3,40.34,129600.0,26.9417,26.9417,26.915,26.9417,129600.0
2012-07-30 10:45:00,40.34,40.35,40.31,40.35,151800.0,26.9417,26.9484,26.9217,26.9484,151800.0
2012-07-30 10:50:00,40.35,40.4,40.35,40.37,173400.0,26.9484,26.9818,26.9484,26.9617,173400.0
2012-07-30 10:55:00,40.37,40.38,40.31,40.31,291400.0,26.9617,26.9684,26.9217,26.9217,291400.0
2012-07-30 11:00:00,40.31,40.34,40.31,40.34,84800.0,26.9217,26.9417,26.9217,26.9417,84800.0
2012-07-30 11:05:00,40.34,40.35,40.32,40.33,157800.0,26.9417,26.9484,26.9284,26.935,157800.0
2012-07-30 11:10:00,40.33,40.34,40.31,40.34,127400.0,26.935,26.9417,26.9217,26.9417,127400.0
2012-07-30 11:15:00,40.33,40.34,40.29,40.29,152200.0,26.935,26.9417,26.9083,26.9083,152200.0
2012-07-30 11:20:00,40.29,40.3,40.26,40.27,121600.0,26.9083,26.915,26.8883,26.895,121600.0
2012-07-30 11:25:00,40.27,40.28,40.26,40.27,111600.0,26.895,26.9016,26.8883,26.895,111600.0
2012-07-30 11:30:00,40.27,40.27,40.23,40.23,99600.0,26.895,26.895,26.8682,26.8682,99600.0
2012-07-30 11:35:00,40.23,40.24,40.21,40.23,136800.0,26.8682,26.8749,26.8549,26.8682,136800.0
2012-07-30 11:40:00,40.23,40.23,40.17,40.2,135200.0,26.8682,26.8682,26.8282,26.8482,135200.0
2012-07-30 11:45:00,40.2,40.28,40.2,40.28,93400.0,26.8482,26.9016,26.8482,26.9016,93400.0
2012-07-30 11:50:00,40.28,40.34,40.28,40.32,164200.0,26.9016,26.9417,26.9016,26.9284,164200.0
2012-07-30 11:55:00,40.33,40.35,40.32,40.35,76600.0,26.935,26.9484,26.9284,26.9484,76600.0
2012-07-30 12:00:00,40.35,40.37,40.32,40.35,119000.0,26.9484,26.9617,26.9284,26.9484,119000.0
2012-07-30 12:05:00,40.35,40.38,40.33,40.38,62400.0,26.9484,26.9684,26.935,26.9684,62400.0
2012-07-30 12:10:00,40.38,40.4,40.36,40.4,112400.0,26.9684,26.9818,26.9551,26.9818,112400.0
2012-07-30 12:15:00,40.4,40.41,40.35,40.35,190400.0,26.9818,26.9885,26.9484,26.9484,190400.0
2012-07-30 12:20:00,40.36,40.43,40.36,40.42,165200.0,26.9551,27.0018,26.9551,26.9951,165200.0
2012-07-30 12:25:00,40.41,40.44,40.41,40.44,80000.0,26.9885,27.0085,26.9885,27.0085,80000.0
2012-07-30 12:30:00,40.43,40.46,40.42,40.45,210200.0,27.0018,27.0219,26.9951,27.0152,210200.0
2012-07-30 12:35:00,40.45,40.48,40.45,40.48,245000.0,27.0152,27.0352,27.0152,27.0352,245000.0
2012-07-30 12:40:00,40.48,40.52,40.47,40.48,247200.0,27.0352,27.0619,27.0285,27.0352,247200.0
2012-07-30 12:45:00,40.47,40.48,40.45,40.48,93600.0,27.0285,27.0352,27.0152,27.0352,93600.0
2012-07-30 12:50:00,40.48,40.52,40.46,40.49,134600.0,27.0352,27.0619,27.0219,27.0419,134600.0
2012-07-30 12:55:00,40.49,40.51,40.48,40.51,103400.0,27.0419,27.0552,27.0352,27.0552,103400.0
2012-07-30 13:00:00,40.51,40.52,40.49,40.51,81200.0,27.0552,27.0619,27.0419,27.0552,81200.0
2012-07-30 13:05:00,40.52,40.56,40.51,40.55,250000.0,27.0619,27.0886,27.0552,27.082,250000.0
2012-07-30 13:10:00,40.56,40.57,40.52,40.53,142400.0,27.0886,27.0953,27.0619,27.0686,142400.0
2012-07-30 13:15:00,40.52,40.54,40.51,40.51,108600.0,27.0619,27.0753,27.0552,27.0552,108600.0
2012-07-30 13:20:00,40.51,40.52,40.49,40.49,143000.0,27.0552,27.0619,27.0419,27.0419,143000.0
2012-07-30 13:25:00,40.49,40.49,40.46,40.48,99600.0,27.0419,27.0419,27.0219,27.0352,99600.0
2012-07-30 13:30:00,40.48,40.52,40.48,40.51,147400.0,27.0352,27.0619,27.0352,27.0552,147400.0
2012-07-30 13:35:00,40.51,40.53,40.48,40.48,103000.0,27.0552,27.0686,27.0352,27.0352,103000.0
2012-07-30 13:40:00,40.48,40.48,40.43,40.46,85800.0,27.0352,27.0352,27.0018,27.0219,85800.0
2012-07-30 13:45:00,40.46,40.5,40.45,40.49,99200.0,27.0219,27.0486,27.0152,27.0419,99200.0
2012-07-30 13:50:00,40.49,40.5,40.47,40.49,88600.0,27.0419,27.0486,27.0285,27.0419,88600.0
2012-07-30 13:55:00,40.49,40.49,40.47,40.47,58600.0,27.0419,27.0419,27.0285,27.0285,58600.0
2012-07-30 14:00:00,40.47,40.47,40.44,40.45,117800.0,27.0285,27.0285,27.0085,27.0152,117800.0
2012-07-30 14:05:00,40.45,40.47,40.43,40.44,85600.0,27.0152,27.0285,27.0018,27.0085,85600.0
2012-07-30 14:10:00,40.45,40.46,40.43,40.45,148000.0,27.0152,27.0219,27.0018,27.0152,148000.0
2012-07-30 14:15:00,40.46,40.46,40.42,40.44,99400.0,27.0219,27.0219,26.9951,27.0085,99400.0
2012-07-30 14:20:00,40.44,40.46,40.43,40.45,130200.0,27.0085,27.0219,27.0018,27.0152,130200.0
2012-07-30 14:25:00,40.45,40.47,40.45,40.47,75200.0,27.0152,27.0285,27.0152,27.0285,75200.0
2012-07-30 14:30:00,40.46,40.48,40.45,40.45,100400.0,27.0219,27.0352,27.0152,27.0152,100400.0
2012-07-30 14:35:00,40.45,40.48,40.45,40.48,71800.0,27.0152,27.0352,27.0152,27.0352,71800.0
2012-07-30 14:40:00,40.48,40.53,40.48,40.52,136400.0,27.0352,27.0686,27.0352,27.0619,136400.0
2012-07-30 14:45:00,40.52,40.52,40.5,40.51,208400.0,27.0619,27.0619,27.0486,27.0552,208400.0
2012-07-30 14:50:00,40.5,40.52,40.49,40.52,107600.0,27.0486,27.0619,27.0419,27.0619,107600.0
2012-07-30 14:55:00,40.52,40.54,40.52,40.52,112000.0,27.0619,27.0753,27.0619,27.0619,112000.0
2012-07-30 15:00:00,40.52,40.55,40.52,40.54,205000.0,27.0619,27.082,27.0619,27.0753,205000.0
2012-07-30 15:05:00,40.54,40.56,40.54,40.55,191200.0,27.0753,27.0886,27.0753,27.082,191200.0
2012-07-30 15:10:00,40.55,40.56,40.52,40.54,352600.0,27.082,27.0886,27.0619,27.0753,352600.0
2012-07-30 15:15:00,40.53,40.57,40.51,40.54,212200.0,27.0686,27.0953,27.0552,27.0753,212200.0
2012-07-30 15:20:00,40.54,40.55,40.51,40.51,253600.0,27.0753,27.082,27.0552,27.0552,253600.0
2012-07-30 15:25:00,40.51,40.54,40.51,40.54,233600.0,27.0552,27.0753,27.0552,27.0753,233600.0
2012-07-30 15:30:00,40.54,40.58,40.54,40.55,296200.0,27.0753,27.102,27.0753,27.082,296200.0
2012-07-30 15:35:00,40.55,40.56,40.53,40.55,227000.0,27.082,27.0886,27.0686,27.082,227000.0
2012-07-30 15:40:00,40.55,40.57,40.53,40.56,288800.0,27.082,27.0953,27.0686,27.0886,288800.0
2012-07-30 15:45:00,40.57,40.58,40.54,40.58,279000.0,27.0953,27.102,27.0753,27.102,279000.0
2012-07-30 15:50:00,40.58,40.59,40.54,40.58,610800.0,27.102,27.1087,27.0753,27.102,610800.0
2012-07-30 15:55:00,40.57,40.58,40.54,40.56,1085200.0,27.0953,27.102,27.0753,27.0886,1085200.0
2012-07-31 09:30:00,40.35,40.42,40.2,40.26,838200.0,26.9484,26.9951,26.8482,26.8883,838200.0
2012-07-31 09:35:00,40.26,40.29,40.2,40.24,184400.0,26.8883,26.9083,26.8482,26.8749,184400.0
2012-07-31 09:40:00,40.24,40.44,40.21,40.39,357400.0,26.8749,27.0085,26.8549,26.9751,357400.0
2012-07-31 09:45:00,40.37,40.4,40.32,40.4,284200.0,26.9617,26.9818,26.9284,26.9818,284200.0
2012-07-31 09:50:00,40.39,40.49,40.35,40.48,239200.0,26.9751,27.0419,26.9484,27.0352,239200.0
2012-07-31 09:55:00,40.48,40.53,40.47,40.52,223400.0,27.0352,27.0686,27.0285,27.0619,223400.0
2012-07-31 10:00:00,40.52,40.55,40.44,40.49,184400.0,27.0619,27.082,27.0085,27.0419,184400.0
2012-07-31 10:05:00,40.49,40.52,40.45,40.46,165000.0,27.0419,27.0619,27.0152,27.0219,165000.0
2012-07-31 10:10:00,40.47,40.54,40.44,40.51,280800.0,27.0285,27.0753,27.0085,27.0552,280800.0
2012-07-31 10:15:00,40.51,40.53,40.49,40.49,150200.0,27.0552,27.0686,27.0419,27.0419,150200.0
2012-07-31 10:20:00,40.49,40.54,40.49,40.52,151000.0,27.0419,27.0753,27.0419,27.0619,151000.0
2012-07-31 10:25:00,40.51,40.53,40.48,40.52,157200.0,27.0552,27.0686,27.0352,27.0619,157200.0
2012-07-31 10:30:00,40.52,40.57,40.52,40.56,193400.0,27.0619,27.0953,27.0619,27.0886,193400.0
2012-07-31 10:35:00,40.56,40.58,40.55,40.58,205600.0,27.0886,27.102,27.082,27.102,205600.0
2012-07-31 10:40:00,40.58,40.62,40.57,40.62,205200.0,27.102,27.1287,27.0953,27.1287,205200.0
2012-07-31 10:45:00,40.62,40.63,40.6,40.62,123600.0,27.1287,27.1354,27.1154,27.1287,123600.0
2012-07-31 10:50:00,40.62,40.65,40.6,40.63,162400.0,27.1287,27.1487,27.1154,27.1354,162400.0
2012-07-31 10:55:00,40.63,40.66,40.61,40.62,147000.0,27.1354,27.1554,27.122,27.1287,147000.0
2012-07-31 11:00:00,40.62,40.65,40.6,40.63,237000.0,27.1287,27.1487,27.1154,27.1354,237000.0
2012-07-31 11:05:00,40.62,40.63,40.59,40.62,91600.0,27.1287,27.1354,27.1087,27.1287,91600.0
2012-07-31 11:10:00,40.61,40.65,40.6,40.63,106600.0,27.122,27.1487,27.1154,27.1354,106600.0
2012-07-31 11:15:00,40.63,40.64,40.63,40.64,78400.0,27.1354,27.1421,27.1354,27.1421,78400.0
2012-07-31 11:20:00,40.64,40.67,40.63,40.63,116600.0,27.1421,27.1621,27.1354,27.1354,116600.0
2012-07-31 11:25:00,40.64,40.66,40.62,40.62,92800.0,27.1421,27.1554,27.1287,27.1287,92800.0
2012-07-31 11:30:00,40.62,40.64,40.6,40.62,148000.0,27.1287,27.1421,27.1154,27.1287,148000.0
2012-07-31 11:35:00,40.62,40.63,40.59,40.59,151200.0,27.1287,27.1354,27.1087,27.1087,151200.0
2012-07-31 11:40:00,40.59,40.6,40.55,40.56,54400.0,27.1087,27.1154,27.082,27.0886,54400.0
2012-07-31 11:45:00,40.56,40.59,40.54,40.57,111000.0,27.0886,27.1087,27.0753,27.0953,111000.0
2012-07-31 11:50:00,40.57,40.58,40.54,40.57,86000.0,27.0953,27.102,27.0753,27.0953,86000.0
2012-07-31 11:55:00,40.57,40.57,40.5,40.5,126200.0,27.0953,27.0953,27.0486,27.0486,126200.0
2012-07-31 12:00:00,40.51,40.51,40.44,40.46,163800.0,27.0552,27.0552,27.0085,27.0219,163800.0
2012-07-31 12:05:00,40.46,40.47,40.44,40.46,82800.0,27.0219,27.0285,27.0085,27.0219,82800.0
2012-07-31 12:10:00,40.46,40.46,40.4,40.41,173000.0,27.0219,27.0219,26.9818,26.9885,173000.0
2012-07-31 12:15:00,40.41,40.41,40.38,40.38,94000.0,26.9885,26.9885,26.9684,26.9684,94000.0
2012-07-31 12:20:00,40.38,40.43,40.38,40.4,211400.0,26.9684,27.0018,26.9684,26.9818,211400.0
2012-07-31 12:25:00,40.4,40.41,40.38,40.41,139000.0,26.9818,26.9885,26.9684,26.9885,139000.0
2012-07-31 12:30:00,40.41,40.46,40.41,40.45,89200.0,26.9885,27.0219,26.9885,27.0152,89200.0
2012-07-31 12:35:00,40.46,40.48,40.45,40.46,90600.0,27.0219,27.0352,27.0152,27.0219,90600.0
2012-07-31 12:40:00,40.46,40.48,40.45,40.45,67200.0,27.0219,27.0352,27.0152,27.0152,67200.0
2012-07-31 12:45:00,40.46,40.46,40.42,40.44,167400.0,27.0219,27.0219,26.9951,27.0085,167400.0
2012-07-31 12:50:00,40.44,40.45,40.43,40.45,90200.0,27.0085,27.0152,27.0018,27.0152,90200.0
2012-07-31 12:55:00,40.45,40.47,40.42,40.47,95000.0,27.0152,27.0285,26.9951,27.0285,95000.0
2012-07-31 13:00:00,40.46,40.48,40.45,40.47,105400.0,27.0219,27.0352,27.0152,27.0285,105400.0
2012-07-31 13:05:00,40.47,40.49,40.46,40.46,107800.0,27.0285,27.0419,27.0219,27.0219,107800.0
2012-07-31 13:10:00,40.47,40.49,40.45,40.47,119400.0,27.0285,27.0419,27.0152,27.0285,119400.0
2012-07-31 13:15:00,40.48,40.48,40.41,40.41,107400.0,27.0352,27.0352,26.9885,26.9885,107400.0
2012-07-31 13:20:00,40.42,40.42,40.4,40.4,51400.0,26.9951,26.9951,26.9818,26.9818,51400.0
2012-07-31 13:25:00,40.41,40.44,40.4,40.43,124000.0,26.9885,27.0085,26.9818,27.0018,124000.0
2012-07-31 13:30:00,40.43,40.44,40.4,40.41,80200.0,27.0018,27.0085,26.9818,26.9885,80200.0
2012-07-31 13:35:00,40.4,40.42,40.39,40.4,87600.0,26.9818,26.9951,26.9751,26.9818,87600.0
2012-07-31 13:40:00,40.4,40.4,40.38,40.39,137800.0,26.9818,26.9818,26.9684,26.9751,137800.0
2012-07-31 13:45:00,40.38,40.42,40.38,40.4,171400.0,26.9684,26.9951,26.9684,26.9818,171400.0
2012-07-31 13:50:00,40.41,40.43,40.41,40.42,58800.0,26.9885,27.0018,26.9885,26.9951,58800.0
2012-07-31 13:55:00,40.43,40.44,40.41,40.41,79800.0,27.0018,27.0085,26.9885,26.9885,79800.0
2012-07-31 14:00:00,40.41,40.46,40.41,40.45,135400.0,26.9885,27.0219,26.9885,27.0152,135400.0
2012-07-31 14:05:00,40.45,40.49,40.45,40.49,157400.0,27.0152,27.0419,27.0152,27.0419,157400.0
2012-07-31 14:10:00,40.49,40.52,40.49,40.52,639600.0,27.0419,27.0619,27.0419,27.0619,639600.0
2012-07-31 14:15:00,40.51,40.52,40.49,40.5,101400.0,27.0552,27.0619,27.0419,27.0486,101400.0
2012-07-31 14:20:00,40.5,40.53,40.48,40.52,135000.0,27.0486,27.0686,27.0352,27.0619,135000.0
2012-07-31 14:25:00,40.52,40.56,40.51,40.52,152600.0,27.0619,27.0886,27.0552,27.0619,152600.0
2012-07-31 14:30:00,40.52,40.55,40.52,40.54,92200.0,27.0619,27.082,27.0619,27.0753,92200.0
2012-07-31 14:35:00,40.54,40.56,40.51,40.56,132400.0,27.0753,27.0886,27.0552,27.0886,132400.0
2012-07-31 14:40:00,40.55,40.56,40.52,40.52,69600.0,27.082,27.0886,27.0619,27.0619,69600.0
2012-07-31 14:45:00,40.52,40.55,40.51,40.52,178400.0,27.0619,27.082,27.0552,27.0619,178400.0
2012-07-31 14:50:00,40.53,40.55,40.51,40.53,138200.0,27.0686,27.082,27.0552,27.0686,138200.0
2012-07-31 14:55:00,40.53,40.55,40.49,40.49,240600.0,27.0686,27.082,27.0419,27.0419,240600.0
2012-07-31 15:00:00,40.49,40.52,40.48,40.51,163200.0,27.0419,27.0619,27.0352,27.0552,163200.0
2012-07-31 15:05:00,40.51,40.52,40.49,40.51,190400.0,27.0552,27.0619,27.0419,27.0552,190400.0
2012-07-31 15:10:00,40.51,40.52,40.48,40.48,111000.0,27.0552,27.0619,27.0352,27.0352,111000.0
2012-07-31 15:15:00,40.48,40.52,40.48,40.52,127200.0,27.0352,27.0619,27.0352,27.0619,127200.0
2012-07-31 15:20:00,40.52,40.52,40.49,40.49,133000.0,27.0619,27.0619,27.0419,27.0419,133000.0
2012-07-31 15:25:00,40.49,40.52,40.48,40.52,164000.0,27.0419,27.0619,27.0352,27.0619,164000.0
2012-07-31 15:30:00,40.52,40.52,40.47,40.49,156200.0,27.0619,27.0619,27.0285,27.0419,156200.0
2012-07-31 15:35:00,40.49,40.49,40.46,40.46,235200.0,27.0419,27.0419,27.0219,27.0219,235200.0
2012-07-31 15:40:00,40.46,40.49,40.44,40.48,256600.0,27.0219,27.0419,27.0085,27.0352,256600.0
2012-07-31 15:45:00,40.48,40.48,40.43,40.44,255200.0,27.0352,27.0352,27.0018,27.0085,255200.0
2012-07-31 15:50:00,40.44,40.48,40.44,40.46,368000.0,27.0085,27.0352,27.0085,27.0219,368000.0
2012-07-31 15:55:00,40.46,40.49,40.4,40.41,1536400.0,27.0219,27.0419,26.9818,26.9885,1536400.0
2012-08-01 09:30:00,40.52,40.63,40.49,40.51,406000.0,27.0619,27.1354,27.0419,27.0552,406000.0
2012-08-01 09:35:00,40.51,40.52,40.3,40.35,214600.0,27.0552,27.0619,26.915,26.9484,214600.0
2012-08-01 09:40:00,40.35,40.44,40.32,40.42,96400.0,26.9484,27.0085,26.9284,26.9951,96400.0
2012-08-01 09:45:00,40.41,40.52,40.41,40.48,188600.0,26.9885,27.0619,26.9885,27.0352,188600.0
2012-08-01 09:50:00,40.48,40.57,40.47,40.56,143000.0,27.0352,27.0953,27.0285,27.0886,143000.0
2012-08-01 09:55:00,40.56,40.58,40.45,40.56,253600.0,27.0886,27.102,27.0152,27.0886,253600.0
2012-08-01 10:00:00,40.56,40.62,40.52,40.56,116000.0,27.0886,27.1287,27.0619,27.0886,116000.0
2012-08-01 10:05:00,40.57,40.6,40.53,40.59,162800.0,27.0953,27.1154,27.0686,27.1087,162800.0
2012-08-01 10:10:00,40.58,40.59,40.49,40.52,103400.0,27.102,27.1087,27.0419,27.0619,103400.0
2012-08-01 10:15:00,40.52,40.52,40.48,40.52,159000.0,27.0619,27.0619,27.0352,27.0619,159000.0
2012-08-01 10:20:00,40.52,40.54,40.5,40.52,133000.0,27.0619,27.0753,27.0486,27.0619,133000.0
2012-08-01 10:25:00,40.52,40.57,40.51,40.54,80400.0,27.0619,27.0953,27.0552,27.0753,80400.0
2012-08-01 10:30:00,40.54,40.56,40.48,40.49,94400.0,27.0753,27.0886,27.0352,27.0419,94400.0
2012-08-01 10:35:00,40.49,40.51,40.44,40.45,172600.0,27.0419,27.0552,27.0085,27.0152,172600.0
2012-08-01 10:40:00,40.45,40.49,40.44,40.48,124600.0,27.0152,27.0419,27.0085,27.0352,124600.0
2012-08-01 10:45:00,40.48,40.54,40.48,40.51,116600.0,27.0352,27.0753,27.0352,27.0552,116600.0
2012-08-01 10:50:00,40.51,40.53,40.49,40.53,123800.0,27.0552,27.0686,27.0419,27.0686,123800.0
2012-08-01 10:55:00,40.52,40.55,40.52,40.53,127600.0,27.0619,27.082,27.0619,27.0686,127600.0
2012-08-01 11:00:00,40.53,40.55,40.52,40.52,93400.0,27.0686,27.082,27.0619,27.0619,93400.0
2012-08-01 11:05:00,40.52,40.55,40.51,40.55,107000.0,27.0619,27.082,27.0552,27.082,107000.0
2012-08-01 11:10:00,40.54,40.55,40.49,40.49,97600.0,27.0753,27.082,27.0419,27.0419,97600.0
2012-08-01 11:15:00,40.49,40.55,40.49,40.54,175200.0,27.0419,27.082,27.0419,27.0753,175200.0
2012-08-01 11:20:00,40.54,40.55,40.45,40.46,138000.0,27.0753,27.082,27.0152,27.0219,138000.0
2012-08-01 11:25:00,40.46,40.48,40.45,40.46,59000.0,27.0219,27.0352,27.0152,27.0219,59000.0
2012-08-01 11:30:00,40.47,40.48,40.45,40.45,56800.0,27.0285,27.0352,27.0152,27.0152,56800.0
2012-08-01 11:35:00,40.45,40.47,40.42,40.43,77000.0,27.0152,27.0285,26.9951,27.0018,77000.0
2012-08-01 11:40:00,40.44,40.49,40.43,40.49,117800.0,27.0085,27.0419,27.0018,27.0419,117800.0
2012-08-01 11:45:00,40.49,40.51,40.46,40.51,107400.0,27.0419,27.0552,27.0219,27.0552,107400.0
2012-08-01 11:50:00,40.51,40.51,40.47,40.48,65800.0,27.0552,27.0552,27.0285,27.0352,65800.0
2012-08-01 11:55:00,40.48,40.51,40.45,40.47,109400.0,27.0352,27.0552,27.0152,27.0285,109400.0
2012-08-01 12:00:00,40.48,40.52,40.47,40.52,61000.0,27.0352,27.0619,27.0285,27.0619,61000.0
2012-08-01 12:05:00,40.51,40.55,40.51,40.52,67200.0,27.0552,27.082,27.0552,27.0619,67200.0
2012-08-01 12:10:00,40.52,40.52,40.49,40.51,40000.0,27.0619,27.0619,27.0419,27.0552,40000.0
2012-08-01 12:15:00,40.51,40.51,40.44,40.46,150000.0,27.0552,27.0552,27.0085,27.0219,150000.0
2012-08-01 12:20:00,40.46,40.5,40.45,40.5,79600.0,27.0219,27.0486,27.0152,27.0486,79600.0
2012-08-01 12:25:00,40.5,40.52,40.47,40.47,72600.0,27.0486,27.0619,27.0285,27.0285,72600.0
2012-08-01 12:30:00,40.47,40.48,40.45,40.46,85600.0,27.0285,27.0352,27.0152,27.0219,85600.0
2012-08-01 12:35:00,40.46,40.46,40.43,40.44,107400.0,27.0219,27.0219,27.0018,27.0085,107400.0
2012-08-01 12:40:00,40.43,40.45,40.43,40.44,51200.0,27.0018,27.0152,27.0018,27.0085,51200.0
2012-08-01 12:45:00,40.45,40.45,40.43,40.44,44000.0,27.0152,27.0152,27.0018,27.0085,44000.0
2012-08-01 12:50:00,40.45,40.48,40.44,40.47,80800.0,27.0152,27.0352,27.0085,27.0285,80800.0
2012-08-01 12:55:00,40.47,40.49,40.44,40.48,105800.0,27.0285,27.0419,27.0085,27.0352,105800.0
2012-08-01 13:00:00,40.48,40.52,40.48,40.49,63800.0,27.0352,27.0619,27.0352,27.0419,63800.0
2012-08-01 13:05:00,40.5,40.52,40.5,40.52,57600.0,27.0486,27.0619,27.0486,27.0619,57600.0
2012-08-01 13:10:00,40.52,40.52,40.47,40.5,62600.0,27.0619,27.0619,27.0285,27.0486,62600.0
2012-08-01 13:15:00,40.5,40.52,40.48,40.51,97200.0,27.0486,27.0619,27.0352,27.0552,97200.0
2012-08-01 13:20:00,40.51,40.52,40.49,40.51,44600.0,27.0552,27.0619,27.0419,27.0552,44600.0
2012-08-01 13:25:00,40.5,40.52,40.49,40.5,64800.0,27.0486,27.0619,27.0419,27.0486,64800.0
2012-08-01 13:30:00,40.5,40.51,40.49,40.49,60600.0,27.0486,27.0552,27.0419,27.0419,60600.0
2012-08-01 13:35:00,40.49,40.5,40.48,40.5,79000.0,27.0419,27.0486,27.0352,27.0486,79000.0
2012-08-01 13:40:00,40.5,40.52,40.49,40.52,62000.0,27.0486,27.0619,27.0419,27.0619,62000.0
2012-08-01 13:45:00,40.52,40.55,40.49,40.49,106000.0,27.0619,27.082,27.0419,27.0419,106000.0
2012-08-01 13:50:00,40.5,40.5,40.49,40.49,52000.0,27.0486,27.0486,27.0419,27.0419,52000.0
2012-08-01 13:55:00,40.49,40.49,40.45,40.46,65800.0,27.0419,27.0419,27.0152,27.0219,65800.0
2012-08-01 14:00:00,40.46,40.48,40.43,40.48,110200.0,27.0219,27.0352,27.0018,27.0352,110200.0
2012-08-01 14:05:00,40.48,40.52,40.46,40.52,149600.0,27.0352,27.0619,27.0219,27.0619,149600.0
2012-08-01 14:10:00,40.52,40.54,40.3,40.39,326800.0,27.0619,27.0753,26.915,26.9751,326800.0
2012-08-01 14:15:00,40.41,40.45,40.32,40.4,618000.0,26.9885,27.0152,26.9284,26.9818,618000.0
2012-08-01 14:20:00,40.39,40.45,40.35,40.4,392600.0,26.9751,27.0152,26.9484,26.9818,392600.0
2012-08-01 14:25:00,40.4,40.52,40.38,40.5,205400.0,26.9818,27.0619,26.9684,27.0486,205400.0
2012-08-01 14:30:00,40.5,40.51,40.45,40.49,165200.0,27.0486,27.0552,27.0152,27.0419,165200.0
2012-08-01 14:35:00,40.49,40.52,40.48,40.51,162200.0,27.0419,27.0619,27.0352,27.0552,162200.0
2012-08-01 14:40:00,40.51,40.52,40.49,40.49,81800.0,27.0552,27.0619,27.0419,27.0419,81800.0
2012-08-01 14:45:00,40.5,40.52,40.48,40.5,413400.0,27.0486,27.0619,27.0352,27.0486,413400.0
2012-08-01 14:50:00,40.49,40.52,40.49,40.51,235600.0,27.0419,27.0619,27.0419,27.0552,235600.0
2012-08-01 14:55:00,40.51,40.57,40.49,40.57,122800.0,27.0552,27.0953,27.0419,27.0953,122800.0
2012-08-01 15:00:00,40.57,40.57,40.52,40.54,65000.0,27.0953,27.0953,27.0619,27.0753,65000.0
2012-08-01 15:05:00,40.54,40.59,40.54,40.58,105800.0,27.0753,27.1087,27.0753,27.102,105800.0
2012-08-01 15:10:00,40.58,40.59,40.49,40.5,118800.0,27.102,27.1087,27.0419,27.0486,118800.0
2012-08-01 15:15:00,40.49,40.53,40.49,40.52,136000.0,27.0419,27.0686,27.0419,27.0619,136000.0
2012-08-01 15:20:00,40.52,40.54,40.49,40.54,81600.0,27.0619,27.0753,27.0419,27.0753,81600.0
2012-08-01 15:25:00,40.54,40.61,40.53,40.58,177000.0,27.0753,27.122,27.0686,27.102,177000.0
2012-08-01 15:30:00,40.58,40.6,40.54,40.57,136400.0,27.102,27.1154,27.0753,27.0953,136400.0
2012-08-01 15:35:00,40.57,40.58,40.5,40.52,231000.0,27.0953,27.102,27.0486,27.0619,231000.0
2012-08-01 15:40:00,40.52,40.53,40.51,40.51,272200.0,27.0619,27.0686,27.0552,27.0552,272200.0
2012-08-01 15:45:00,40.51,40.52,40.48,40.49,440800.0,27.0552,27.0619,27.0352,27.0419,440800.0
2012-08-01 15:50:00,40.5,40.58,40.49,40.53,349800.0,27.0486,27.102,27.0419,27.0686,349800.0
2012-08-01 15:55:00,40.53,40.54,40.46,40.51,998000.0,27.0686,27.0753,27.0219,27.0552,998000.0
2012-08-02 09:30:00,40.37,40.5,40.2,40.31,443200.0,26.9617,27.0486,26.8482,26.9217,443200.0
2012-08-02 09:35:00,40.31,40.32,40.06,40.09,347600.0,26.9217,26.9284,26.7547,26.7747,347600.0
2012-08-02 09:40:00,40.09,40.16,40.08,40.16,262600.0,26.7747,26.8215,26.7681,26.8215,262600.0
2012-08-02 09:45:00,40.16,40.19,40.08,40.1,226200.0,26.8215,26.8415,26.7681,26.7814,226200.0
2012-08-02 09:50:00,40.09,40.17,40.09,40.13,293400.0,26.7747,26.8282,26.7747,26.8015,293400.0
2012-08-02 09:55:00,40.13,40.14,40.03,40.03,151800.0,26.8015,26.8081,26.7347,26.7347,151800.0
2012-08-02 10:00:00,40.04,40.04,39.94,39.97,163600.0,26.7413,26.7413,26.6746,26.6946,163600.0
2012-08-02 10:05:00,39.97,40.07,39.97,40.07,151200.0,26.6946,26.7614,26.6946,26.7614,151200.0
2012-08-02 10:10:00,40.07,40.15,40.06,40.13,200800.0,26.7614,26.8148,26.7547,26.8015,200800.0
2012-08-02 10:15:00,40.13,40.17,40.12,40.13,144200.0,26.8015,26.8282,26.7948,26.8015,144200.0
2012-08-02 10:20:00,40.14,40.15,40.02,40.03,175800.0,26.8081,26.8148,26.728,26.7347,175800.0
2012-08-02 10:25:00,40.04,40.11,40.04,40.1,180200.0,26.7413,26.7881,26.7413,26.7814,180200.0
2012-08-02 10:30:00,40.1,40.18,40.1,40.16,130800.0,26.7814,26.8348,26.7814,26.8215,130800.0
2012-08-02 10:35:00,40.16,40.18,40.1,40.1,111000.0,26.8215,26.8348,26.7814,26.7814,111000.0
2012-08-02 10:40:00,40.1,40.16,40.1,40.15,113400.0,26.7814,26.8215,26.7814,26.8148,113400.0
2012-08-02 10:45:00,40.15,40.21,40.15,40.2,83600.0,26.8148,26.8549,26.8148,26.8482,83600.0
2012-08-02 10:50:00,40.2,40.24,40.14,40.15,85200.0,26.8482,26.8749,26.8081,26.8148,85200.0
2012-08-02 10:55:00,40.15,40.15,40.06,40.09,178000.0,26.8148,26.8148,26.7547,26.7747,178000.0
2012-08-02 11:00:00,40.09,40.11,40.04,40.05,168800.0,26.7747,26.7881,26.7413,26.748,168800.0
2012-08-02 11:05:00,40.07,40.08,40.02,40.02,110400.0,26.7614,26.7681,26.728,26.728,110400.0
2012-08-02 11:10:00,40.02,40.11,40.01,40.11,120200.0,26.728,26.7881,26.7213,26.7881,120200.0
2012-08-02 11:15:00,40.11,40.11,40.05,40.05,109200.0,26.7881,26.7881,26.748,26.748,109200.0
2012-08-02 11:20:00,40.05,40.05,40.0,40.03,111400.0,26.748,26.748,26.7146,26.7347,111400.0
2012-08-02 11:25:00,40.04,40.07,39.99,40.06,83400.0,26.7413,26.7614,26.708,26.7547,83400.0
2012-08-02 11:30:00,40.06,40.06,39.98,39.99,86600.0,26.7547,26.7547,26.7013,26.708,86600.0
2012-08-02 11:35:00,39.99,40.01,39.9,39.92,190200.0,26.708,26.7213,26.6478,26.6612,190200.0
2012-08-02 11:40:00,39.92,39.94,39.87,39.9,171800.0,26.6612,26.6746,26.6278,26.6478,171800.0
2012-08-02 11:45:00,39.9,39.94,39.87,39.88,132800.0,26.6478,26.6746,26.6278,26.6345,132800.0
2012-08-02 11:50:00,39.88,39.9,39.81,39.9,170400.0,26.6345,26.6478,26.5877,26.6478,170400.0
2012-08-02 11:55:00,39.9,39.95,39.85,39.94,75200.0,26.6478,26.6812,26.6145,26.6746,75200.0
2012-08-02 12:00:00,39.94,39.98,39.94,39.94,70400.0,26.6746,26.7013,26.6746,26.6746,70400.0
2012-08-02 12:05:00,39.95,39.95,39.91,39.94,40000.0,26.6812,26.6812,26.6545,26.6746,40000.0
2012-08-02 12:10:00,39.94,39.95,39.9,39.91,76800.0,26.6746,26.6812,26.6478,26.6545,76800.0
2012-08-02 12:15:00,39.91,39.92,39.87,39.91,88400.0,26.6545,26.6612,26.6278,26.6545,88400.0
2012-08-02 12:20:00,39.91,39.93,39.88,39.93,91200.0,26.6545,26.6679,26.6345,26.6679,91200.0
2012-08-02 12:25:00,39.93,39.95,39.92,39.94,76200.0,26.6679,26.6812,26.6612,26.6746,76200.0
2012-08-02 12:30:00,39.93,39.93,39.79,39.82,183200.0,26.6679,26.6679,26.5744,26.5944,183200.0
2012-08-02 12:35:00,39.82,39.85,39.8,39.85,50200.0,26.5944,26.6145,26.5811,26.6145,50200.0
2012-08-02 12:40:00,39.85,39.92,39.85,39.91,100200.0,26.6145,26.6612,26.6145,26.6545,100200.0
2012-08-02 12:45:00,39.92,39.96,39.9,39.93,101400.0,26.6612,26.6879,26.6478,26.6679,101400.0
2012-08-02 12:50:00,39.93,39.94,39.88,39.88,104600.0,26.6679,26.6746,26.6345,26.6345,104600.0
2012-08-02 12:55:00,39.88,39.96,39.88,39.94,72200.0,26.6345,26.6879,26.6345,26.6746,72200.0
2012-08-02 13:00:00,39.95,39.96,39.87,39.89,90200.0,26.6812,26.6879,26.6278,26.6412,90200.0
2012-08-02 13:05:00,39.89,39.92,39.87,39.91,86400.0,26.6412,26.6612,26.6278,26.6545,86400.0
2012-08-02 13:10:00,39.91,39.95,39.9,39.91,76800.0,26.6545,26.6812,26.6478,26.6545,76800.0
2012-08-02 13:15:00,39.91,39.92,39.86,39.88,70800.0,26.6545,26.6612,26.6211,26.6345,70800.0
2012-08-02 13:20:00,39.89,39.92,39.88,39.92,53800.0,26.6412,26.6612,26.6345,26.6612,53800.0
2012-08-02 13:25:00,39.92,39.95,39.92,39.95,74600.0,26.6612,26.6812,26.6612,26.6812,74600.0
2012-08-02 13:30:00,39.94,39.96,39.93,39.95,83200.0,26.6746,26.6879,26.6679,26.6812,83200.0
2012-08-02 13:35:00,39.95,39.95,39.9,39.93,50400.0,26.6812,26.6812,26.6478,26.6679,50400.0
2012-08-02 13:40:00,39.93,39.96,39.92,39.92,55600.0,26.6679,26.6879,26.6612,26.6612,55600.0
2012-08-02 13:45:00,39.93,39.96,39.9,39.9,67200.0,26.6679,26.6879,26.6478,26.6478,67200.0
2012-08-02 13:50:00,39.9,39.93,39.88,39.91,97400.0,26.6478,26.6679,26.6345,26.6545,97400.0
2012-08-02 13:55:00,39.91,39.93,39.87,39.87,59600.0,26.6545,26.6679,26.6278,26.6278,59600.0
2012-08-02 14:00:00,39.87,39.88,39.84,39.86,110600.0,26.6278,26.6345,26.6078,26.6211,110600.0
2012-08-02 14:05:00,39.86,39.88,39.85,39.88,78400.0,26.6211,26.6345,26.6145,26.6345,78400.0
2012-08-02 14:10:00,39.88,39.89,39.86,39.88,83200.0,26.6345,26.6412,26.6211,26.6345,83200.0
2012-08-02 14:15:00,39.88,39.88,39.84,39.84,126200.0,26.6345,26.6345,26.6078,26.6078,126200.0
2012-08-02 14:20:00,39.84,39.87,39.82,39.86,148000.0,26.6078,26.6278,26.5944,26.6211,148000.0
2012-08-02 14:25:00,39.86,39.9,39.79,39.8,243600.0,26.6211,26.6478,26.5744,26.5811,243600.0
2012-08-02 14:30:00,39.8,39.85,39.78,39.85,146800.0,26.5811,26.6145,26.5677,26.6145,146800.0
2012-08-02 14:35:00,39.85,39.93,39.85,39.86,212000.0,26.6145,26.6679,26.6145,26.6211,212000.0
2012-08-02 14:40:00,39.87,39.88,39.84,39.85,82600.0,26.6278,26.6345,26.6078,26.6145,82600.0
2012-08-02 14:45:00,39.85,39.87,39.84,39.86,79000.0,26.6145,26.6278,26.6078,26.6211,79000.0
2012-08-02 14:50:00,39.86,39.87,39.77,39.79,125200.0,26.6211,26.6278,26.561,26.5744,125200.0
2012-08-02 14:55:00,39.79,39.85,39.79,39.82,86600.0,26.5744,26.6145,26.5744,26.5944,86600.0
2012-08-02 15:00:00,39.82,39.87,39.82,39.87,112400.0,26.5944,26.6278,26.5944,26.6278,112400.0
2012-08-02 15:05:00,39.86,39.88,39.82,39.82,121800.0,26.6211,26.6345,26.5944,26.5944,121800.0
2012-08-02 15:10:00,39.82,39.84,39.82,39.82,126200.0,26.5944,26.6078,26.5944,26.5944,126200.0
2012-08-02 15:15:00,39.82,39.83,39.76,39.8,152400.0,26.5944,26.6011,26.5543,26.5811,152400.0
2012-08-02 15:20:00,39.8,39.83,39.8,39.82,120200.0,26.5811,26.6011,26.5811,26.5944,120200.0
2012-08-02 15:25:00,39.82,39.85,39.82,39.83,187000.0,26.5944,26.6145,26.5944,26.6011,187000.0
2012-08-02 15:30:00,39.83,39.85,39.82,39.84,209200.0,26.6011,26.6145,26.5944,26.6078,209200.0
2012-08-02 15:35:00,39.84,39.85,39.81,39.84,154800.0,26.6078,26.6145,26.5877,26.6078,154800.0
2012-08-02 15:40:00,39.84,39.85,39.8,39.83,339400.0,26.6078,26.6145,26.5811,26.6011,339400.0
2012-08-02 15:45:00,39.84,39.89,39.83,39.85,319800.0,26.6078,26.6412,26.6011,26.6145,319800.0
2012-08-02 15:50:00,39.85,39.88,39.84,39.88,341600.0,26.6145,26.6345,26.6078,26.6345,341600.0
2012-08-02 15:55:00,39.87,39.91,39.85,39.9,973000.0,26.6278,26.6545,26.6145,26.6478,973000.0
2012-08-03 09:30:00,40.1,40.2,40.01,40.07,569000.0,26.7814,26.8482,26.7213,26.7614,569000.0
2012-08-03 09:35:00,40.06,40.19,40.02,40.13,208400.0,26.7547,26.8415,26.728,26.8015,208400.0
2012-08-03 09:40:00,40.13,40.22,40.13,40.19,226600.0,26.8015,26.8616,26.8015,26.8415,226600.0
2012-08-03 09:45:00,40.19,40.23,40.14,40.18,142200.0,26.8415,26.8682,26.8081,26.8348,142200.0
2012-08-03 09:50:00,40.19,40.28,40.19,40.27,176000.0,26.8415,26.9016,26.8415,26.895,176000.0
2012-08-03 09:55:00,40.28,40.33,40.27,40.32,155800.0,26.9016,26.935,26.895,26.9284,155800.0
2012-08-03 10:00:00,40.32,40.42,40.31,40.36,221600.0,26.9284,26.9951,26.9217,26.9551,221600.0
2012-08-03 10:05:00,40.37,40.37,40.31,40.35,118600.0,26.9617,26.9617,26.9217,26.9484,118600.0
2012-08-03 10:10:00,40.34,40.43,40.34,40.42,63600.0,26.9417,27.0018,26.9417,26.9951,63600.0
2012-08-03 10:15:00,40.43,40.47,40.41,40.42,95400.0,27.0018,27.0285,26.9885,26.9951,95400.0
2012-08-03 10:20:00,40.42,40.47,40.42,40.47,105400.0,26.9951,27.0285,26.9951,27.0285,105400.0
2012-08-03 10:25:00,40.47,40.49,40.46,40.49,126800.0,27.0285,27.0419,27.0219,27.0419,126800.0
2012-08-03 10:30:00,40.49,40.49,40.4,40.4,121800.0,27.0419,27.0419,26.9818,26.9818,121800.0
2012-08-03 10:35:00,40.4,40.4,40.35,40.39,109600.0,26.9818,26.9818,26.9484,26.9751,109600.0
2012-08-03 10:40:00,40.39,40.41,40.38,40.4,69000.0,26.9751,26.9885,26.9684,26.9818,69000.0
2012-08-03 10:45:00,40.41,40.44,40.4,40.42,96200.0,26.9885,27.0085,26.9818,26.9951,96200.0
2012-08-03 10:50:00,40.44,40.44,40.38,40.39,77200.0,27.0085,27.0085,26.9684,26.9751,77200.0
2012-08-03 10:55:00,40.38,40.42,40.38,40.4,51400.0,26.9684,26.9951,26.9684,26.9818,51400.0
2012-08-03 11:00:00,40.41,40.43,40.38,40.38,74800.0,26.9885,27.0018,26.9684,26.9684,74800.0
2012-08-03 11:05:00,40.39,40.43,40.38,40.42,53600.0,26.9751,27.0018,26.9684,26.9951,53600.0
2012-08-03 11:10:00,40.43,40.43,40.39,40.41,119400.0,27.0018,27.0018,26.9751,26.9885,119400.0
2012-08-03 11:15:00,40.41,40.44,40.37,40.37,118800.0,26.9885,27.0085,26.9617,26.9617,118800.0
2012-08-03 11:20:00,40.37,40.37,40.34,40.35,43800.0,26.9617,26.9617,26.9417,26.9484,43800.0
2012-08-03 11:25:00,40.35,40.38,40.34,40.38,58800.0,26.9484,26.9684,26.9417,26.9684,58800.0
2012-08-03 11:30:00,40.38,40.43,40.38,40.42,86200.0,26.9684,27.0018,26.9684,26.9951,86200.0
2012-08-03 11:35:00,40.42,40.43,40.39,40.39,59200.0,26.9951,27.0018,26.9751,26.9751,59200.0
2012-08-03 11:40:00,40.38,40.42,40.38,40.38,63400.0,26.9684,26.9951,26.9684,26.9684,63400.0
2012-08-03 11:45:00,40.38,40.4,40.34,40.34,84400.0,26.9684,26.9818,26.9417,26.9417,84400.0
2012-08-03 11:50:00,40.34,40.38,40.32,40.38,55000.0,26.9417,26.9684,26.9284,26.9684,55000.0
2012-08-03 11:55:00,40.38,40.41,40.38,40.39,72200.0,26.9684,26.9885,26.9684,26.9751,72200.0
2012-08-03 12:00:00,40.39,40.41,40.38,40.38,42600.0,26.9751,26.9885,26.9684,26.9684,42600.0
2012-08-03 12:05:00,40.38,40.4,40.37,40.38,39200.0,26.9684,26.9818,26.9617,26.9684,39200.0
2012-08-03 12:10:00,40.38,40.4,40.38,40.39,31400.0,26.9684,26.9818,26.9684,26.9751,31400.0
2012-08-03 12:15:00,40.39,40.41,40.38,40.41,49200.0,26.9751,26.9885,26.9684,26.9885,49200.0
2012-08-03 12:20:00,40.4,40.42,40.4,40.4,109800.0,26.9818,26.9951,26.9818,26.9818,109800.0
2012-08-03 12:25:00,40.4,40.41,40.38,40.4,48800.0,26.9818,26.9885,26.9684,26.9818,48800.0
2012-08-03 12:30:00,40.39,40.41,40.38,40.38,59200.0,26.9751,26.9885,26.9684,26.9684,59200.0
2012-08-03 12:35:00,40.38,40.39,40.36,40.38,59600.0,26.9684,26.9751,26.9551,26.9684,59600.0
2012-08-03 12:40:00,40.38,40.4,40.35,40.38,111800.0,26.9684,26.9818,26.9484,26.9684,111800.0
2012-08-03 12:45:00,40.38,40.4,40.38,40.39,32200.0,26.9684,26.9818,26.9684,26.9751,32200.0
2012-08-03 12:50:00,40.39,40.41,40.32,40.35,164600.0,26.9751,26.9885,26.9284,26.9484,164600.0
2012-08-03 12:55:00,40.35,40.37,40.34,40.37,58000.0,26.9484,26.9617,26.9417,26.9617,58000.0
2012-08-03 13:00:00,40.37,40.4,40.36,40.39,29000.0,26.9617,26.9818,26.9551,26.9751,29000.0
2012-08-03 13:05:00,40.39,40.4,40.38,40.4,46400.0,26.9751,26.9818,26.9684,26.9818,46400.0
2012-08-03 13:10:00,40.39,40.4,40.38,40.4,48000.0,26.9751,26.9818,26.9684,26.9818,48000.0
2012-08-03 13:15:00,40.39,40.4,40.37,40.38,44400.0,26.9751,26.9818,26.9617,26.9684,44400.0
2012-08-03 13:20:00,40.37,40.4,40.37,40.38,79600.0,26.9617,26.9818,26.9617,26.9684,79600.0
2012-08-03 13:25:00,40.38,40.4,40.38,40.39,34200.0,26.9684,26.9818,26.9684,26.9751,34200.0
2012-08-03 13:30:00,40.38,40.4,40.38,40.4,58400.0,26.9684,26.9818,26.9684,26.9818,58400.0
2012-08-03 13:35:00,40.39,40.4,40.38,40.38,74800.0,26.9751,26.9818,26.9684,26.9684,74800.0
2012-08-03 13:40:00,40.39,40.41,40.39,40.39,79400.0,26.9751,26.9885,26.9751,26.9751,79400.0
2012-08-03 13:45:00,40.38,40.39,40.36,40.36,41000.0,26.9684,26.9751,26.9551,26.9551,41000.0
2012-08-03 13:50:00,40.36,40.38,40.36,40.38,54000.0,26.9551,26.9684,26.9551,26.9684,54000.0
2012-08-03 13:55:00,40.38,40.4,40.38,40.39,65800.0,26.9684,26.9818,26.9684,26.9751,65800.0
2012-08-03 14:00:00,40.4,40.41,40.38,40.41,90200.0,26.9818,26.9885,26.9684,26.9885,90200.0
2012-08-03 14:05:00,40.41,40.43,40.41,40.41,63200.0,26.9885,27.0018,26.9885,26.9885,63200.0
2012-08-03 14:10:00,40.41,40.43,40.4,40.42,43800.0,26.9885,27.0018,26.9818,26.9951,43800.0
2012-08-03 14:15:00,40.42,40.44,40.42,40.42,86000.0,26.9951,27.0085,26.9951,26.9951,86000.0
2012-08-03 14:20:00,40.42,40.45,40.42,40.44,60600.0,26.9951,27.0152,26.9951,27.0085,60600.0
2012-08-03 14:25:00,40.44,40.44,40.42,40.43,57600.0,27.0085,27.0085,26.9951,27.0018,57600.0
2012-08-03 14:30:00,40.42,40.43,40.36,40.38,134000.0,26.9951,27.0018,26.9551,26.9684,134000.0
2012-08-03 14:35:00,40.38,40.38,40.31,40.32,153400.0,26.9684,26.9684,26.9217,26.9284,153400.0
2012-08-03 14:40:00,40.32,40.38,40.31,40.38,109800.0,26.9284,26.9684,26.9217,26.9684,109800.0
2012-08-03 14:45:00,40.38,40.4,40.35,40.38,206600.0,26.9684,26.9818,26.9484,26.9684,206600.0
2012-08-03 14:50:00,40.39,40.4,40.31,40.34,229400.0,26.9751,26.9818,26.9217,26.9417,229400.0
2012-08-03 14:55:00,40.35,40.35,40.32,40.33,168400.0,26.9484,26.9484,26.9284,26.935,168400.0
2012-08-03 15:00:00,40.33,40.38,40.33,40.38,164000.0,26.935,26.9684,26.935,26.9684,164000.0
2012-08-03 15:05:00,40.38,40.4,40.37,40.38,177000.0,26.9684,26.9818,26.9617,26.9684,177000.0
2012-08-03 15:10:00,40.38,40.38,40.3,40.3,288400.0,26.9684,26.9684,26.915,26.915,288400.0
2012-08-03 15:15:00,40.3,40.34,40.3,40.3,158200.0,26.915,26.9417,26.915,26.915,158200.0
2012-08-03 15:20:00,40.3,40.33,40.3,40.33,206000.0,26.915,26.935,26.915,26.935,206000.0
2012-08-03 15:25:00,40.33,40.37,40.33,40.35,241800.0,26.935,26.9617,26.935,26.9484,241800.0
2012-08-03 15:30:00,40.35,40.37,40.32,40.34,251800.0,26.9484,26.9617,26.9284,26.9417,251800.0
2012-08-03 15:35:00,40.34,40.37,40.33,40.36,260400.0,26.9417,26.9617,26.935,26.9551,260400.0
2012-08-03 15:40:00,40.37,40.4,40.36,40.39,291400.0,26.9617,26.9818,26.9551,26.9751,291400.0
2012-08-03 15:45:00,40.39,40.44,40.39,40.42,458200.0,26.9751,27.0085,26.9751,26.9951,458200.0
2012-08-03 15:50:00,40.42,40.43,40.36,40.37,401600.0,26.9951,27.0018,26.9551,26.9617,401600.0
2012-08-03 15:55:00,40.37,40.42,40.34,40.42,786000.0,26.9617,26.9951,26.9417,26.9951,786000.0
2012-08-06 09:30:00,40.51,40.57,40.43,40.49,334200.0,27.0552,27.0953,27.0018,27.0419,334200.0
2012-08-06 09:35:00,40.48,40.58,40.48,40.55,118000.0,27.0352,27.102,27.0352,27.082,118000.0
2012-08-06 09:40:00,40.55,40.6,40.5,40.52,112000.0,27.082,27.1154,27.0486,27.0619,112000.0
2012-08-06 09:45:00,40.52,40.6,40.52,40.58,121200.0,27.0619,27.1154,27.0619,27.102,121200.0
2012-08-06 09:50:00,40.58,40.6,40.54,40.58,132200.0,27.102,27.1154,27.0753,27.102,132200.0
2012-08-06 09:55:00,40.58,40.62,40.58,40.62,169600.0,27.102,27.1287,27.102,27.1287,169600.0
2012-08-06 10:00:00,40.62,40.63,40.59,40.59,89600.0,27.1287,27.1354,27.1087,27.1087,89600.0
2012-08-06 10:05:00,40.58,40.61,40.56,40.57,103600.0,27.102,27.122,27.0886,27.0953,103600.0
2012-08-06 10:10:00,40.57,40.59,40.52,40.53,77200.0,27.0953,27.1087,27.0619,27.0686,77200.0
2012-08-06 10:15:00,40.54,40.55,40.49,40.51,94600.0,27.0753,27.082,27.0419,27.0552,94600.0
2012-08-06 10:20:00,40.51,40.53,40.49,40.5,59200.0,27.0552,27.0686,27.0419,27.0486,59200.0
2012-08-06 10:25:00,40.5,40.52,40.48,40.51,96000.0,27.0486,27.0619,27.0352,27.0552,96000.0
2012-08-06 10:30:00,40.52,40.54,40.47,40.47,94600.0,27.0619,27.0753,27.0285,27.0285,94600.0
2012-08-06 10:35:00,40.46,40.48,40.44,40.44,97000.0,27.0219,27.0352,27.0085,27.0085,97000.0
2012-08-06 10:40:00,40.45,40.47,40.43,40.43,62000.0,27.0152,27.0285,27.0018,27.0018,62000.0
2012-08-06 10:45:00,40.43,40.43,40.39,40.42,95200.0,27.0018,27.0018,26.9751,26.9951,95200.0
2012-08-06 10:50:00,40.42,40.44,40.4,40.44,67600.0,26.9951,27.0085,26.9818,27.0085,67600.0
2012-08-06 10:55:00,40.44,40.44,40.41,40.42,77200.0,27.0085,27.0085,26.9885,26.9951,77200.0
2012-08-06 11:00:00,40.41,40.43,40.4,40.41,62000.0,26.9885,27.0018,26.9818,26.9885,62000.0
2012-08-06 11:05:00,40.41,40.42,40.38,40.38,49200.0,26.9885,26.9951,26.9684,26.9684,49200.0
2012-08-06 11:10:00,40.38,40.42,40.37,40.42,59200.0,26.9684,26.9951,26.9617,26.9951,59200.0
2012-08-06 11:15:00,40.42,40.44,40.39,40.44,65600.0,26.9951,27.0085,26.9751,27.0085,65600.0
2012-08-06 11:20:00,40.44,40.46,40.44,40.45,47000.0,27.0085,27.0219,27.0085,27.0152,47000.0
2012-08-06 11:25:00,40.46,40.49,40.45,40.45,86600.0,27.0219,27.0419,27.0152,27.0152,86600.0
2012-08-06 11:30:00,40.45,40.46,40.43,40.43,58000.0,27.0152,27.0219,27.0018,27.0018,58000.0
2012-08-06 11:35:00,40.43,40.43,40.42,40.42,47200.0,27.0018,27.0018,26.9951,26.9951,47200.0
2012-08-06 11:40:00,40.42,40.45,40.42,40.43,55000.0,26.9951,27.0152,26.9951,27.0018,55000.0
2012-08-06 11:45:00,40.43,40.44,40.41,40.43,65800.0,27.0018,27.0085,26.9885,27.0018,65800.0
2012-08-06 11:50:00,40.43,40.44,40.42,40.44,27800.0,27.0018,27.0085,26.9951,27.0085,27800.0
2012-08-06 11:55:00,40.44,40.44,40.42,40.43,61200.0,27.0085,27.0085,26.9951,27.0018,61200.0
2012-08-06 12:00:00,40.44,40.45,40.44,40.45,73000.0,27.0085,27.0152,27.0085,27.0152,73000.0
2012-08-06 12:05:00,40.45,40.47,40.45,40.45,69800.0,27.0152,27.0285,27.0152,27.0152,69800.0
2012-08-06 12:10:00,40.45,40.46,40.42,40.44,46200.0,27.0152,27.0219,26.9951,27.0085,46200.0
2012-08-06 12:15:00,40.44,40.46,40.43,40.45,79200.0,27.0085,27.0219,27.0018,27.0152,79200.0
2012-08-06 12:20:00,40.46,40.48,40.44,40.47,51000.0,27.0219,27.0352,27.0085,27.0285,51000.0
2012-08-06 12:25:00,40.47,40.48,40.45,40.45,30400.0,27.0285,27.0352,27.0152,27.0152,30400.0
2012-08-06 12:30:00,40.45,40.46,40.43,40.46,55000.0,27.0152,27.0219,27.0018,27.0219,55000.0
2012-08-06 12:35:00,40.46,40.49,40.46,40.49,48400.0,27.0219,27.0419,27.0219,27.0419,48400.0
2012-08-06 12:40:00,40.48,40.48,40.45,40.45,33000.0,27.0352,27.0352,27.0152,27.0152,33000.0
2012-08-06 12:45:00,40.45,40.48,40.45,40.48,33800.0,27.0152,27.0352,27.0152,27.0352,33800.0
2012-08-06 12:50:00,40.48,40.5,40.47,40.49,91400.0,27.0352,27.0486,27.0285,27.0419,91400.0
2012-08-06 12:55:00,40.49,40.5,40.49,40.49,45400.0,27.0419,27.0486,27.0419,27.0419,45400.0
2012-08-06 13:00:00,40.49,40.5,40.49,40.49,40800.0,27.0419,27.0486,27.0419,27.0419,40800.0
2012-08-06 13:05:00,40.49,40.5,40.49,40.49,39600.0,27.0419,27.0486,27.0419,27.0419,39600.0
2012-08-06 13:10:00,40.49,40.52,40.49,40.52,129800.0,27.0419,27.0619,27.0419,27.0619,129800.0
2012-08-06 13:15:00,40.52,40.52,40.49,40.49,101400.0,27.0619,27.0619,27.0419,27.0419,101400.0
2012-08-06 13:20:00,40.49,40.51,40.49,40.5,31400.0,27.0419,27.0552,27.0419,27.0486,31400.0
2012-08-06 13:25:00,40.51,40.51,40.49,40.5,30600.0,27.0552,27.0552,27.0419,27.0486,30600.0
2012-08-06 13:30:00,40.49,40.51,40.49,40.49,59800.0,27.0419,27.0552,27.0419,27.0419,59800.0
2012-08-06 13:35:00,40.49,40.49,40.46,40.48,55200.0,27.0419,27.0419,27.0219,27.0352,55200.0
2012-08-06 13:40:00,40.47,40.49,40.47,40.49,45800.0,27.0285,27.0419,27.0285,27.0419,45800.0
2012-08-06 13:45:00,40.49,40.49,40.48,40.48,36600.0,27.0419,27.0419,27.0352,27.0352,36600.0
2012-08-06 13:50:00,40.48,40.49,40.47,40.49,103400.0,27.0352,27.0419,27.0285,27.0419,103400.0
2012-08-06 13:55:00,40.49,40.5,40.48,40.49,66000.0,27.0419,27.0486,27.0352,27.0419,66000.0
2012-08-06 14:00:00,40.49,40.5,40.48,40.49,77200.0,27.0419,27.0486,27.0352,27.0419,77200.0
2012-08-06 14:05:00,40.5,40.51,40.48,40.48,87600.0,27.0486,27.0552,27.0352,27.0352,87600.0
2012-08-06 14:10:00,40.49,40.5,40.49,40.49,38200.0,27.0419,27.0486,27.0419,27.0419,38200.0
2012-08-06 14:15:00,40.49,40.5,40.48,40.49,81400.0,27.0419,27.0486,27.0352,27.0419,81400.0
2012-08-06 14:20:00,40.49,40.5,40.47,40.48,56200.0,27.0419,27.0486,27.0285,27.0352,56200.0
2012-08-06 14:25:00,40.48,40.49,40.46,40.48,59800.0,27.0352,27.0419,27.0219,27.0352,59800.0
2012-08-06 14:30:00,40.48,40.49,40.47,40.47,138000.0,27.0352,27.0419,27.0285,27.0285,138000.0
2012-08-06 14:35:00,40.47,40.48,40.46,40.48,40800.0,27.0285,27.0352,27.0219,27.0352,40800.0
2012-08-06 14:40:00,40.48,40.49,40.46,40.47,55400.0,27.0352,27.0419,27.0219,27.0285,55400.0
2012-08-06 14:45:00,40.47,40.49,40.47,40.49,43600.0,27.0285,27.0419,27.0285,27.0419,43600.0
2012-08-06 14:50:00,40.48,40.49,40.48,40.48,52600.0,27.0352,27.0419,27.0352,27.0352,52600.0
2012-08-06 14:55:00,40.49,40.49,40.48,40.49,71600.0,27.0419,27.0419,27.0352,27.0419,71600.0
2012-08-06 15:00:00,40.48,40.52,40.48,40.51,108000.0,27.0352,27.0619,27.0352,27.0552,108000.0
2012-08-06 15:05:00,40.51,40.52,40.49,40.51,86400.0,27.0552,27.0619,27.0419,27.0552,86400.0
2012-08-06 15:10:00,40.51,40.54,40.51,40.51,146000.0,27.0552,27.0753,27.0552,27.0552,146000.0
2012-08-06 15:15:00,40.52,40.52,40.5,40.51,211200.0,27.0619,27.0619,27.0486,27.0552,211200.0
2012-08-06 15:20:00,40.51,40.52,40.49,40.51,105400.0,27.0552,27.0619,27.0419,27.0552,105400.0
2012-08-06 15:25:00,40.51,40.52,40.47,40.49,215600.0,27.0552,27.0619,27.0285,27.0419,215600.0
2012-08-06 15:30:00,40.49,40.49,40.47,40.49,71400.0,27.0419,27.0419,27.0285,27.0419,71400.0
2012-08-06 15:35:00,40.48,40.49,40.44,40.45,204800.0,27.0352,27.0419,27.0085,27.0152,204800.0
2012-08-06 15:40:00,40.45,40.45,40.43,40.45,215800.0,27.0152,27.0152,27.0018,27.0152,215800.0
2012-08-06 15:45:00,40.44,40.46,40.42,40.42,419400.0,27.0085,27.0219,26.9951,26.9951,419400.0
2012-08-06 15:50:00,40.43,40.44,40.41,40.41,291400.0,27.0018,27.0085,26.9885,26.9885,291400.0
2012-08-06 15:55:00,40.41,40.41,40.31,40.33,1010000.0,26.9885,26.9885,26.9217,26.935,1010000.0
2012-08-07 09:30:00,40.42,40.49,40.38,40.47,270000.0,26.9951,27.0419,26.9684,27.0285,270000.0
2012-08-07 09:35:00,40.46,40.47,40.4,40.41,72000.0,27.0219,27.0285,26.9818,26.9885,72000.0
2012-08-07 09:40:00,40.42,40.47,40.41,40.44,51600.0,26.9951,27.0285,26.9885,27.0085,51600.0
2012-08-07 09:45:00,40.43,40.43,40.35,40.38,95200.0,27.0018,27.0018,26.9484,26.9684,95200.0
2012-08-07 09:50:00,40.38,40.4,40.35,40.38,71200.0,26.9684,26.9818,26.9484,26.9684,71200.0
2012-08-07 09:55:00,40.38,40.41,40.37,40.41,90600.0,26.9684,26.9885,26.9617,26.9885,90600.0
2012-08-07 10:00:00,40.41,40.43,40.37,40.38,262200.0,26.9885,27.0018,26.9617,26.9684,262200.0
2012-08-07 10:05:00,40.38,40.38,40.35,40.35,62600.0,26.9684,26.9684,26.9484,26.9484,62600.0
2012-08-07 10:10:00,40.35,40.35,40.31,40.33,101800.0,26.9484,26.9484,26.9217,26.935,101800.0
2012-08-07 10:15:00,40.33,40.35,40.32,40.33,94600.0,26.935,26.9484,26.9284,26.935,94600.0
2012-08-07 10:20:00,40.33,40.35,40.31,40.32,181200.0,26.935,26.9484,26.9217,26.9284,181200.0
2012-08-07 10:25:00,40.32,40.32,40.23,40.24,134600.0,26.9284,26.9284,26.8682,26.8749,134600.0
2012-08-07 10:30:00,40.24,40.24,40.2,40.21,243400.0,26.8749,26.8749,26.8482,26.8549,243400.0
2012-08-07 10:35:00,40.21,40.21,40.18,40.2,115200.0,26.8549,26.8549,26.8348,26.8482,115200.0
2012-08-07 10:40:00,40.21,40.22,40.2,40.2,97800.0,26.8549,26.8616,26.8482,26.8482,97800.0
2012-08-07 10:45:00,40.2,40.21,40.18,40.18,97800.0,26.8482,26.8549,26.8348,26.8348,97800.0
2012-08-07 10:50:00,40.18,40.19,40.13,40.13,207800.0,26.8348,26.8415,26.8015,26.8015,207800.0
2012-08-07 10:55:00,40.13,40.13,40.09,40.1,141400.0,26.8015,26.8015,26.7747,26.7814,141400.0
2012-08-07 11:00:00,40.1,40.1,40.05,40.06,223600.0,26.7814,26.7814,26.748,26.7547,223600.0
2012-08-07 11:05:00,40.07,40.08,40.05,40.08,76200.0,26.7614,26.7681,26.748,26.7681,76200.0
2012-08-07 11:10:00,40.08,40.08,39.95,39.95,318200.0,26.7681,26.7681,26.6812,26.6812,318200.0
2012-08-07 11:15:00,39.94,39.98,39.91,39.95,248200.0,26.6746,26.7013,26.6545,26.6812,248200.0
2012-08-07 11:20:00,39.96,39.98,39.93,39.98,96800.0,26.6879,26.7013,26.6679,26.7013,96800.0
2012-08-07 11:25:00,39.98,39.98,39.95,39.95,180600.0,26.7013,26.7013,26.6812,26.6812,180600.0
2012-08-07 11:30:00,39.95,39.97,39.92,39.95,197000.0,26.6812,26.6946,26.6612,26.6812,197000.0
2012-08-07 11:35:00,39.94,39.95,39.92,39.93,159800.0,26.6746,26.6812,26.6612,26.6679,159800.0
2012-08-07 11:40:00,39.93,40.0,39.92,39.98,200600.0,26.6679,26.7146,26.6612,26.7013,200600.0
2012-08-07 11:45:00,39.98,40.02,39.97,39.99,153800.0,26.7013,26.728,26.6946,26.708,153800.0
2012-08-07 11:50:00,39.99,40.01,39.97,39.98,313000.0,26.708,26.7213,26.6946,26.7013,313000.0
2012-08-07 11:55:00,39.98,39.99,39.93,39.99,137200.0,26.7013,26.708,26.6679,26.708,137200.0
2012-08-07 12:00:00,39.99,40.02,39.98,40.02,93800.0,26.708,26.728,26.7013,26.728,93800.0
2012-08-07 12:05:00,40.02,40.02,39.98,39.99,130000.0,26.728,26.728,26.7013,26.708,130000.0
2012-08-07 12:10:00,39.99,40.02,39.99,40.02,76600.0,26.708,26.728,26.708,26.728,76600.0
2012-08-07 12:15:00,40.02,40.05,40.02,40.02,69400.0,26.728,26.748,26.728,26.728,69400.0
2012-08-07 12:20:00,40.02,40.08,40.02,40.08,110000.0,26.728,26.7681,26.728,26.7681,110000.0
2012-08-07 12:25:00,40.08,40.1,40.07,40.08,259200.0,26.7681,26.7814,26.7614,26.7681,259200.0
2012-08-07 12:30:00,40.09,40.11,40.04,40.04,117000.0,26.7747,26.7881,26.7413,26.7413,117000.0
2012-08-07 12:35:00,40.05,40.05,40.03,40.05,85600.0,26.748,26.748,26.7347,26.748,85600.0
2012-08-07 12:40:00,40.05,40.05,39.99,39.99,111200.0,26.748,26.748,26.708,26.708,111200.0
2012-08-07 12:45:00,39.99,40.01,39.99,39.99,68600.0,26.708,26.7213,26.708,26.708,68600.0
2012-08-07 12:50:00,39.99,40.0,39.98,39.99,63600.0,26.708,26.7146,26.7013,26.708,63600.0
2012-08-07 12:55:00,40.0,40.02,39.99,39.99,65400.0,26.7146,26.728,26.708,26.708,65400.0
2012-08-07 13:00:00,39.99,39.99,39.98,39.98,60400.0,26.708,26.708,26.7013,26.7013,60400.0
2012-08-07 13:05:00,39.98,40.01,39.98,40.01,60200.0,26.7013,26.7213,26.7013,26.7213,60200.0
2012-08-07 13:10:00,40.01,40.03,39.99,40.0,107200.0,26.7213,26.7347,26.708,26.7146,107200.0
2012-08-07 13:15:00,40.01,40.01,39.99,40.01,65400.0,26.7213,26.7213,26.708,26.7213,65400.0
2012-08-07 13:20:00,40.01,40.05,40.0,40.04,105800.0,26.7213,26.748,26.7146,26.7413,105800.0
2012-08-07 13:25:00,40.04,40.05,40.02,40.02,53400.0,26.7413,26.748,26.728,26.728,53400.0
2012-08-07 13:30:00,40.02,40.03,40.01,40.01,54800.0,26.728,26.7347,26.7213,26.7213,54800.0
2012-08-07 13:35:00,40.01,40.01,39.99,39.99,65400.0,26.7213,26.7213,26.708,26.708,65400.0
2012-08-07 13:40:00,39.99,40.02,39.99,40.0,103600.0,26.708,26.728,26.708,26.7146,103600.0
2012-08-07 13:45:00,40.0,40.0,39.97,39.97,136000.0,26.7146,26.7146,26.6946,26.6946,136000.0
2012-08-07 13:50:00,39.98,40.0,39.97,39.99,103000.0,26.7013,26.7146,26.6946,26.708,103000.0
2012-08-07 13:55:00,39.99,40.0,39.98,39.98,62000.0,26.708,26.7146,26.7013,26.7013,62000.0
2012-08-07 14:00:00,39.98,39.98,39.95,39.96,169400.0,26.7013,26.7013,26.6812,26.6879,169400.0
2012-08-07 14:05:00,39.96,39.97,39.95,39.97,64800.0,26.6879,26.6946,26.6812,26.6946,64800.0
2012-08-07 14:10:00,39.97,39.97,39.95,39.97,51400.0,26.6946,26.6946,26.6812,26.6946,51400.0
2012-08-07 14:15:00,39.97,39.99,39.97,39.99,45200.0,26.6946,26.708,26.6946,26.708,45200.0
2012-08-07 14:20:00,39.99,39.99,39.95,39.96,99400.0,26.708,26.708,26.6812,26.6879,99400.0
2012-08-07 14:25:00,39.96,39.97,39.94,39.94,79200.0,26.6879,26.6946,26.6746,26.6746,79200.0
2012-08-07 14:30:00,39.94,39.94,39.91,39.94,179200.0,26.6746,26.6746,26.6545,26.6746,179200.0
2012-08-07 14:35:00,39.94,39.98,39.94,39.98,63800.0,26.6746,26.7013,26.6746,26.7013,63800.0
2012-08-07 14:40:00,39.97,39.98,39.97,39.97,84000.0,26.6946,26.7013,26.6946,26.6946,84000.0
2012-08-07 14:45:00,39.97,39.98,39.95,39.95,92200.0,26.6946,26.7013,26.6812,26.6812,92200.0
2012-08-07 14:50:00,39.96,39.96,39.94,39.94,85400.0,26.6879,26.6879,26.6746,26.6746,85400.0
2012-08-07 14:55:00,39.94,39.94,39.9,39.91,122200.0,26.6746,26.6746,26.6478,26.6545,122200.0
2012-08-07 15:00:00,39.91,39.93,39.9,39.92,204600.0,26.6545,26.6679,26.6478,26.6612,204600.0
2012-08-07 15:05:00,39.91,39.93,39.91,39.92,134400.0,26.6545,26.6679,26.6545,26.6612,134400.0
2012-08-07 15:10:00,39.92,39.93,39.91,39.92,151600.0,26.6612,26.6679,26.6545,26.6612,151600.0
2012-08-07 15:15:00,39.92,39.93,39.91,39.92,84400.0,26.6612,26.6679,26.6545,26.6612,84400.0
2012-08-07 15:20:00,39.92,39.92,39.91,39.92,128200.0,26.6612,26.6612,26.6545,26.6612,128200.0
2012-08-07 15:25:00,39.92,39.93,39.89,39.89,236600.0,26.6612,26.6679,26.6412,26.6412,236600.0
2012-08-07 15:30:00,39.89,39.91,39.88,39.91,341000.0,26.6412,26.6545,26.6345,26.6545,341000.0
2012-08-07 15:35:00,39.91,39.92,39.88,39.91,297400.0,26.6545,26.6612,26.6345,26.6545,297400.0
2012-08-07 15:40:00,39.91,39.91,39.88,39.9,231000.0,26.6545,26.6545,26.6345,26.6478,231000.0
2012-08-07 15:45:00,39.91,39.92,39.88,39.89,370400.0,26.6545,26.6612,26.6345,26.6412,370400.0
2012-08-07 15:50:00,39.89,39.91,39.88,39.91,464000.0,26.6412,26.6545,26.6345,26.6545,464000.0
2012-08-07 15:55:00,39.91,39.91,39.88,39.88,848800.0,26.6545,26.6545,26.6345,26.6345,848800.0
2012-08-08 09:30:00,39.85,39.93,39.82,39.88,318400.0,26.6145,26.6679,26.5944,26.6345,318400.0
2012-08-08 09:35:00,39.87,39.9,39.77,39.9,187200.0,26.6278,26.6478,26.561,26.6478,187200.0
2012-08-08 09:40:00,39.91,39.91,39.84,39.88,82800.0,26.6545,26.6545,26.6078,26.6345,82800.0
2012-08-08 09:45:00,39.88,39.96,39.88,39.93,73000.0,26.6345,26.6879,26.6345,26.6679,73000.0
2012-08-08 09:50:00,39.93,39.94,39.92,39.92,85000.0,26.6679,26.6746,26.6612,26.6612,85000.0
2012-08-08 09:55:00,39.93,39.95,39.89,39.91,110800.0,26.6679,26.6812,26.6412,26.6545,110800.0
2012-08-08 10:00:00,39.9,39.94,39.88,39.94,83600.0,26.6478,26.6746,26.6345,26.6746,83600.0
2012-08-08 10:05:00,39.94,39.98,39.94,39.98,84200.0,26.6746,26.7013,26.6746,26.7013,84200.0
2012-08-08 10:10:00,39.98,40.0,39.98,39.98,119000.0,26.7013,26.7146,26.7013,26.7013,119000.0
2012-08-08 10:15:00,39.98,39.99,39.96,39.98,98600.0,26.7013,26.708,26.6879,26.7013,98600.0
2012-08-08 10:20:00,39.97,39.98,39.92,39.97,71400.0,26.6946,26.7013,26.6612,26.6946,71400.0
2012-08-08 10:25:00,39.97,39.99,39.96,39.97,61000.0,26.6946,26.708,26.6879,26.6946,61000.0
2012-08-08 10:30:00,39.96,39.97,39.92,39.92,64400.0,26.6879,26.6946,26.6612,26.6612,64400.0
2012-08-08 10:35:00,39.92,39.99,39.92,39.99,62400.0,26.6612,26.708,26.6612,26.708,62400.0
2012-08-08 10:40:00,39.99,39.99,39.92,39.92,74400.0,26.708,26.708,26.6612,26.6612,74400.0
2012-08-08 10:45:00,39.93,39.94,39.9,39.93,96000.0,26.6679,26.6746,26.6478,26.6679,96000.0
2012-08-08 10:50:00,39.93,39.94,39.91,39.92,69200.0,26.6679,26.6746,26.6545,26.6612,69200.0
2012-08-08 10:55:00,39.92,39.93,39.85,39.85,89600.0,26.6612,26.6679,26.6145,26.6145,89600.0
2012-08-08 11:00:00,39.85,39.94,39.85,39.94,65400.0,26.6145,26.6746,26.6145,26.6746,65400.0
2012-08-08 11:05:00,39.94,39.96,39.94,39.95,68400.0,26.6746,26.6879,26.6746,26.6812,68400.0
2012-08-08 11:10:00,39.95,39.99,39.94,39.95,129600.0,26.6812,26.708,26.6746,26.6812,129600.0
2012-08-08 11:15:00,39.96,39.99,39.95,39.97,86000.0,26.6879,26.708,26.6812,26.6946,86000.0
2012-08-08 11:20:00,39.96,39.97,39.93,39.93,44800.0,26.6879,26.6946,26.6679,26.6679,44800.0
2012-08-08 11:25:00,39.93,39.96,39.92,39.92,60800.0,26.6679,26.6879,26.6612,26.6612,60800.0
2012-08-08 11:30:00,39.92,39.95,39.92,39.95,41000.0,26.6612,26.6812,26.6612,26.6812,41000.0
2012-08-08 11:35:00,39.95,39.96,39.94,39.96,59600.0,26.6812,26.6879,26.6746,26.6879,59600.0
2012-08-08 11:40:00,39.96,39.97,39.95,39.96,70400.0,26.6879,26.6946,26.6812,26.6879,70400.0
2012-08-08 11:45:00,39.96,39.96,39.92,39.92,44000.0,26.6879,26.6879,26.6612,26.6612,44000.0
2012-08-08 11:50:00,39.92,39.92,39.88,39.88,73000.0,26.6612,26.6612,26.6345,26.6345,73000.0
2012-08-08 11:55:00,39.88,39.9,39.86,39.88,100000.0,26.6345,26.6478,26.6211,26.6345,100000.0
2012-08-08 12:00:00,39.88,39.88,39.87,39.88,44800.0,26.6345,26.6345,26.6278,26.6345,44800.0
2012-08-08 12:05:00,39.88,39.9,39.88,39.9,53400.0,26.6345,26.6478,26.6345,26.6478,53400.0
2012-08-08 12:10:00,39.9,39.91,39.85,39.85,78600.0,26.6478,26.6545,26.6145,26.6145,78600.0
2012-08-08 12:15:00,39.85,39.88,39.85,39.88,50800.0,26.6145,26.6345,26.6145,26.6345,50800.0
2012-08-08 12:20:00,39.88,39.89,39.85,39.86,59200.0,26.6345,26.6412,26.6145,26.6211,59200.0
2012-08-08 12:25:00,39.86,39.86,39.83,39.83,53600.0,26.6211,26.6211,26.6011,26.6011,53600.0
2012-08-08 12:30:00,39.83,39.85,39.83,39.85,82800.0,26.6011,26.6145,26.6011,26.6145,82800.0
2012-08-08 12:35:00,39.85,39.85,39.84,39.84,58800.0,26.6145,26.6145,26.6078,26.6078,58800.0
2012-08-08 12:40:00,39.84,39.84,39.78,39.79,103800.0,26.6078,26.6078,26.5677,26.5744,103800.0
2012-08-08 12:45:00,39.79,39.82,39.78,39.78,39000.0,26.5744,26.5944,26.5677,26.5677,39000.0
2012-08-08 12:50:00,39.78,39.8,39.77,39.79,49400.0,26.5677,26.5811,26.561,26.5744,49400.0
2012-08-08 12:55:00,39.79,39.84,39.79,39.84,61600.0,26.5744,26.6078,26.5744,26.6078,61600.0
2012-08-08 13:00:00,39.84,39.85,39.82,39.85,117800.0,26.6078,26.6145,26.5944,26.6145,117800.0
2012-08-08 13:05:00,39.85,39.85,39.83,39.85,71200.0,26.6145,26.6145,26.6011,26.6145,71200.0
2012-08-08 13:10:00,39.85,39.85,39.83,39.85,58200.0,26.6145,26.6145,26.6011,26.6145,58200.0
2012-08-08 13:15:00,39.84,39.85,39.84,39.85,31600.0,26.6078,26.6145,26.6078,26.6145,31600.0
2012-08-08 13:20:00,39.85,39.85,39.84,39.84,68400.0,26.6145,26.6145,26.6078,26.6078,68400.0
2012-08-08 13:25:00,39.84,39.84,39.83,39.83,58600.0,26.6078,26.6078,26.6011,26.6011,58600.0
2012-08-08 13:30:00,39.83,39.83,39.82,39.82,78400.0,26.6011,26.6011,26.5944,26.5944,78400.0
2012-08-08 13:35:00,39.82,39.82,39.81,39.81,89800.0,26.5944,26.5944,26.5877,26.5877,89800.0
2012-08-08 13:40:00,39.81,39.81,39.77,39.77,88200.0,26.5877,26.5877,26.561,26.561,88200.0
2012-08-08 13:45:00,39.77,39.78,39.77,39.78,118000.0,26.561,26.5677,26.561,26.5677,118000.0
2012-08-08 13:50:00,39.77,39.77,39.76,39.77,78800.0,26.561,26.561,26.5543,26.561,78800.0
2012-08-08 13:55:00,39.77,39.77,39.74,39.74,116800.0,26.561,26.561,26.541,26.541,116800.0
2012-08-08 14:00:00,39.74,39.74,39.69,39.73,189000.0,26.541,26.541,26.5076,26.5343,189000.0
2012-08-08 14:05:00,39.73,39.74,39.73,39.74,83400.0,26.5343,26.541,26.5343,26.541,83400.0
2012-08-08 14:10:00,39.74,39.77,39.73,39.73,103400.0,26.541,26.561,26.5343,26.5343,103400.0
2012-08-08 14:15:00,39.73,39.75,39.69,39.7,104400.0,26.5343,26.5477,26.5076,26.5143,104400.0
2012-08-08 14:20:00,39.7,39.72,39.7,39.7,71200.0,26.5143,26.5276,26.5143,26.5143,71200.0
2012-08-08 14:25:00,39.71,39.72,39.68,39.69,136400.0,26.521,26.5276,26.5009,26.5076,136400.0
2012-08-08 14:30:00,39.69,39.72,39.69,39.71,86800.0,26.5076,26.5276,26.5076,26.521,86800.0
2012-08-08 14:35:00,39.71,39.74,39.71,39.74,60200.0,26.521,26.541,26.521,26.541,60200.0
2012-08-08 14:40:00,39.74,39.77,39.73,39.76,120800.0,26.541,26.561,26.5343,26.5543,120800.0
2012-08-08 14:45:00,39.76,39.77,39.74,39.76,97600.0,26.5543,26.561,26.541,26.5543,97600.0
2012-08-08 14:50:00,39.76,39.8,39.76,39.8,111200.0,26.5543,26.5811,26.5543,26.5811,111200.0
2012-08-08 14:55:00,39.8,39.82,39.79,39.79,103000.0,26.5811,26.5944,26.5744,26.5744,103000.0
2012-08-08 15:00:00,39.8,39.83,39.79,39.83,105800.0,26.5811,26.6011,26.5744,26.6011,105800.0
2012-08-08 15:05:00,39.83,39.85,39.83,39.83,117400.0,26.6011,26.6145,26.6011,26.6011,117400.0
2012-08-08 15:10:00,39.83,39.85,39.81,39.84,147000.0,26.6011,26.6145,26.5877,26.6078,147000.0
2012-08-08 15:15:00,39.84,39.85,39.82,39.83,150800.0,26.6078,26.6145,26.5944,26.6011,150800.0
2012-08-08 15:20:00,39.84,39.85,39.83,39.84,106600.0,26.6078,26.6145,26.6011,26.6078,106600.0
2012-08-08 15:25:00,39.84,39.85,39.83,39.85,101600.0,26.6078,26.6145,26.6011,26.6145,101600.0
2012-08-08 15:30:00,39.85,39.85,39.84,39.85,140800.0,26.6145,26.6145,26.6078,26.6145,140800.0
2012-08-08 15:35:00,39.84,39.85,39.82,39.83,171000.0,26.6078,26.6145,26.5944,26.6011,171000.0
2012-08-08 15:40:00,39.83,39.83,39.79,39.82,239600.0,26.6011,26.6011,26.5744,26.5944,239600.0
2012-08-08 15:45:00,39.82,39.83,39.81,39.82,173400.0,26.5944,26.6011,26.5877,26.5944,173400.0
2012-08-08 15:50:00,39.81,39.82,39.79,39.79,192000.0,26.5877,26.5944,26.5744,26.5744,192000.0
2012-08-08 15:55:00,39.79,39.8,39.76,39.79,679600.0,26.5744,26.5811,26.5543,26.5744,679600.0
2012-08-09 09:30:00,39.74,39.89,39.7,39.74,366400.0,26.541,26.6412,26.5143,26.541,366400.0
2012-08-09 09:35:00,39.74,39.75,39.7,39.73,117800.0,26.541,26.5477,26.5143,26.5343,117800.0
2012-08-09 09:40:00,39.73,39.81,39.71,39.75,102400.0,26.5343,26.5877,26.521,26.5477,102400.0
2012-08-09 09:45:00,39.76,39.77,39.7,39.71,105600.0,26.5543,26.561,26.5143,26.521,105600.0
2012-08-09 09:50:00,39.71,39.72,39.67,39.69,106600.0,26.521,26.5276,26.4942,26.5076,106600.0
2012-08-09 09:55:00,39.69,39.71,39.67,39.68,224800.0,26.5076,26.521,26.4942,26.5009,224800.0
2012-08-09 10:00:00,39.68,39.7,39.66,39.67,64400.0,26.5009,26.5143,26.4876,26.4942,64400.0
2012-08-09 10:05:00,39.66,39.7,39.66,39.68,100800.0,26.4876,26.5143,26.4876,26.5009,100800.0
2012-08-09 10:10:00,39.69,39.71,39.67,39.69,143600.0,26.5076,26.521,26.4942,26.5076,143600.0
2012-08-09 10:15:00,39.69,39.73,39.68,39.73,113000.0,26.5076,26.5343,26.5009,26.5343,113000.0
2012-08-09 10:20:00,39.73,39.75,39.68,39.72,152200.0,26.5343,26.5477,26.5009,26.5276,152200.0
2012-08-09 10:25:00,39.72,39.72,39.68,39.71,96200.0,26.5276,26.5276,26.5009,26.521,96200.0
2012-08-09 10:30:00,39.71,39.71,39.66,39.67,73000.0,26.521,26.521,26.4876,26.4942,73000.0
2012-08-09 10:35:00,39.67,39.67,39.63,39.65,71400.0,26.4942,26.4942,26.4675,26.4809,71400.0
2012-08-09 10:40:00,39.64,39.67,39.58,39.59,158200.0,26.4742,26.4942,26.4341,26.4408,158200.0
2012-08-09 10:45:00,39.59,39.63,39.59,39.62,83400.0,26.4408,26.4675,26.4408,26.4608,83400.0
2012-08-09 10:50:00,39.62,39.71,39.61,39.68,127400.0,26.4608,26.521,26.4542,26.5009,127400.0
2012-08-09 10:55:00,39.68,39.68,39.63,39.63,69200.0,26.5009,26.5009,26.4675,26.4675,69200.0
2012-08-09 11:00:00,39.63,39.65,39.63,39.64,102600.0,26.4675,26.4809,26.4675,26.4742,102600.0
2012-08-09 11:05:00,39.64,39.66,39.63,39.64,129800.0,26.4742,26.4876,26.4675,26.4742,129800.0
2012-08-09 11:10:00,39.64,39.66,39.63,39.63,80000.0,26.4742,26.4876,26.4675,26.4675,80000.0
2012-08-09 11:15:00,39.63,39.64,39.6,39.61,73000.0,26.4675,26.4742,26.4475,26.4542,73000.0
2012-08-09 11:20:00,39.6,39.62,39.59,39.6,82400.0,26.4475,26.4608,26.4408,26.4475,82400.0
2012-08-09 11:25:00,39.59,39.6,39.55,39.56,93600.0,26.4408,26.4475,26.4141,26.4208,93600.0
2012-08-09 11:30:00,39.55,39.57,39.55,39.56,102800.0,26.4141,26.4275,26.4141,26.4208,102800.0
2012-08-09 11:35:00,39.56,39.58,39.55,39.56,121600.0,26.4208,26.4341,26.4141,26.4208,121600.0
2012-08-09 11:40:00,39.56,39.56,39.5,39.52,148800.0,26.4208,26.4208,26.3807,26.3941,148800.0
2012-08-09 11:45:00,39.52,39.53,39.51,39.51,116000.0,26.3941,26.4007,26.3874,26.3874,116000.0
2012-08-09 11:50:00,39.51,39.53,39.5,39.51,132400.0,26.3874,26.4007,26.3807,26.3874,132400.0
2012-08-09 11:55:00,39.52,39.52,39.49,39.5,122200.0,26.3941,26.3941,26.374,26.3807,122200.0
2012-08-09 12:00:00,39.49,39.52,39.49,39.52,81000.0,26.374,26.3941,26.374,26.3941,81000.0
2012-08-09 12:05:00,39.52,39.52,39.49,39.5,69400.0,26.3941,26.3941,26.374,26.3807,69400.0
2012-08-09 12:10:00,39.49,39.52,39.49,39.52,63800.0,26.374,26.3941,26.374,26.3941,63800.0
2012-08-09 12:15:00,39.52,39.54,39.49,39.49,84200.0,26.3941,26.4074,26.374,26.374,84200.0
2012-08-09 12:20:00,39.5,39.52,39.48,39.51,118000.0,26.3807,26.3941,26.3673,26.3874,118000.0
2012-08-09 12:25:00,39.51,39.52,39.49,39.49,104400.0,26.3874,26.3941,26.374,26.374,104400.0
2012-08-09 12:30:00,39.49,39.49,39.48,39.48,113000.0,26.374,26.374,26.3673,26.3673,113000.0
2012-08-09 12:35:00,39.48,39.48,39.46,39.46,84400.0,26.3673,26.3673,26.354,26.354,84400.0
2012-08-09 12:40:00,39.46,39.48,39.45,39.45,166400.0,26.354,26.3673,26.3473,26.3473,166400.0
2012-08-09 12:45:00,39.45,39.45,39.42,39.42,118000.0,26.3473,26.3473,26.3273,26.3273,118000.0
2012-08-09 12:50:00,39.43,39.47,39.42,39.46,122000.0,26.334,26.3607,26.3273,26.354,122000.0
2012-08-09 12:55:00,39.46,39.49,39.46,39.49,74200.0,26.354,26.374,26.354,26.374,74200.0
2012-08-09 13:00:00,39.49,39.51,39.49,39.5,101200.0,26.374,26.3874,26.374,26.3807,101200.0
2012-08-09 13:05:00,39.5,39.53,39.49,39.53,101200.0,26.3807,26.4007,26.374,26.4007,101200.0
2012-08-09 13:10:00,39.52,39.54,39.51,39.53,65000.0,26.3941,26.4074,26.3874,26.4007,65000.0
2012-08-09 13:15:00,39.53,39.54,39.52,39.53,35600.0,26.4007,26.4074,26.3941,26.4007,35600.0
2012-08-09 13:20:00,39.52,39.53,39.51,39.52,53400.0,26.3941,26.4007,26.3874,26.3941,53400.0
2012-08-09 13:25:00,39.52,39.54,39.52,39.54,64400.0,26.3941,26.4074,26.3941,26.4074,64400.0
2012-08-09 13:30:00,39.54,39.57,39.54,39.56,76000.0,26.4074,26.4275,26.4074,26.4208,76000.0
2012-08-09 13:35:00,39.56,39.57,39.55,39.55,62600.0,26.4208,26.4275,26.4141,26.4141,62600.0
2012-08-09 13:40:00,39.55,39.55,39.52,39.52,69000.0,26.4141,26.4141,26.3941,26.3941,69000.0
2012-08-09 13:45:00,39.52,39.54,39.52,39.52,44200.0,26.3941,26.4074,26.3941,26.3941,44200.0
2012-08-09 13:50:00,39.52,39.53,39.52,39.52,39400.0,26.3941,26.4007,26.3941,26.3941,39400.0
2012-08-09 13:55:00,39.52,39.52,39.49,39.5,53800.0,26.3941,26.3941,26.374,26.3807,53800.0
2012-08-09 14:00:00,39.49,39.54,39.49,39.53,60200.0,26.374,26.4074,26.374,26.4007,60200.0
2012-08-09 14:05:00,39.54,39.56,39.53,39.56,68400.0,26.4074,26.4208,26.4007,26.4208,68400.0
2012-08-09 14:10:00,39.56,39.56,39.54,39.54,42200.0,26.4208,26.4208,26.4074,26.4074,42200.0
2012-08-09 14:15:00,39.54,39.54,39.53,39.53,60000.0,26.4074,26.4074,26.4007,26.4007,60000.0
2012-08-09 14:20:00,39.53,39.56,39.52,39.56,104400.0,26.4007,26.4208,26.3941,26.4208,104400.0
2012-08-09 14:25:00,39.56,39.6,39.56,39.6,103000.0,26.4208,26.4475,26.4208,26.4475,103000.0
2012-08-09 14:30:00,39.6,39.66,39.59,39.65,154600.0,26.4475,26.4876,26.4408,26.4809,154600.0
2012-08-09 14:35:00,39.65,39.67,39.6,39.61,106200.0,26.4809,26.4942,26.4475,26.4542,106200.0
2012-08-09 14:40:00,39.6,39.63,39.6,39.62,68000.0,26.4475,26.4675,26.4475,26.4608,68000.0
2012-08-09 14:45:00,39.62,39.63,39.6,39.6,47200.0,26.4608,26.4675,26.4475,26.4475,47200.0
2012-08-09 14:50:00,39.6,39.61,39.6,39.6,34800.0,26.4475,26.4542,26.4475,26.4475,34800.0
2012-08-09 14:55:00,39.6,39.61,39.6,39.6,120200.0,26.4475,26.4542,26.4475,26.4475,120200.0
2012-08-09 15:00:00,39.6,39.62,39.6,39.6,95800.0,26.4475,26.4608,26.4475,26.4475,95800.0
2012-08-09 15:05:00,39.61,39.63,39.6,39.6,89400.0,26.4542,26.4675,26.4475,26.4475,89400.0
2012-08-09 15:10:00,39.6,39.62,39.6,39.61,161600.0,26.4475,26.4608,26.4475,26.4542,161600.0
2012-08-09 15:15:00,39.62,39.63,39.62,39.62,92800.0,26.4608,26.4675,26.4608,26.4608,92800.0
2012-08-09 15:20:00,39.63,39.63,39.6,39.62,86600.0,26.4675,26.4675,26.4475,26.4608,86600.0
2012-08-09 15:25:00,39.62,39.63,39.6,39.61,69800.0,26.4608,26.4675,26.4475,26.4542,69800.0
2012-08-09 15:30:00,39.6,39.65,39.6,39.63,167800.0,26.4475,26.4809,26.4475,26.4675,167800.0
2012-08-09 15:35:00,39.63,39.65,39.61,39.63,130600.0,26.4675,26.4809,26.4542,26.4675,130600.0
2012-08-09 15:40:00,39.63,39.64,39.62,39.64,159200.0,26.4675,26.4742,26.4608,26.4742,159200.0
2012-08-09 15:45:00,39.63,39.64,39.6,39.63,274000.0,26.4675,26.4742,26.4475,26.4675,274000.0
2012-08-09 15:50:00,39.63,39.63,39.6,39.6,239800.0,26.4675,26.4675,26.4475,26.4475,239800.0
2012-08-09 15:55:00,39.6,39.62,39.6,39.61,350400.0,26.4475,26.4608,26.4475,26.4542,350400.0
2012-08-10 09:30:00,39.58,39.6,39.5,39.52,216200.0,26.4341,26.4475,26.3807,26.3941,216200.0
2012-08-10 09:35:00,39.5,39.5,39.36,39.37,214400.0,26.3807,26.3807,26.2872,26.2939,214400.0
2012-08-10 09:40:00,39.37,39.38,39.31,39.34,156000.0,26.2939,26.3006,26.2538,26.2738,156000.0
2012-08-10 09:45:00,39.35,39.43,39.33,39.42,149800.0,26.2805,26.334,26.2672,26.3273,149800.0
2012-08-10 09:50:00,39.41,39.42,39.37,39.42,123000.0,26.3206,26.3273,26.2939,26.3273,123000.0
2012-08-10 09:55:00,39.42,39.46,39.4,39.45,94200.0,26.3273,26.354,26.3139,26.3473,94200.0
2012-08-10 10:00:00,39.44,39.49,39.44,39.48,122400.0,26.3406,26.374,26.3406,26.3673,122400.0
2012-08-10 10:05:00,39.48,39.5,39.44,39.44,100200.0,26.3673,26.3807,26.3406,26.3406,100200.0
2012-08-10 10:10:00,39.45,39.5,39.44,39.47,93400.0,26.3473,26.3807,26.3406,26.3607,93400.0
2012-08-10 10:15:00,39.47,39.52,39.47,39.49,127600.0,26.3607,26.3941,26.3607,26.374,127600.0
2012-08-10 10:20:00,39.49,39.5,39.48,39.49,77000.0,26.374,26.3807,26.3673,26.374,77000.0
2012-08-10 10:25:00,39.48,39.5,39.47,39.5,106800.0,26.3673,26.3807,26.3607,26.3807,106800.0
2012-08-10 10:30:00,39.5,39.56,39.5,39.56,102600.0,26.3807,26.4208,26.3807,26.4208,102600.0
2012-08-10 10:35:00,39.56,39.58,39.54,39.56,85600.0,26.4208,26.4341,26.4074,26.4208,85600.0
2012-08-10 10:40:00,39.56,39.57,39.55,39.56,75600.0,26.4208,26.4275,26.4141,26.4208,75600.0
2012-08-10 10:45:00,39.56,39.56,39.54,39.56,94200.0,26.4208,26.4208,26.4074,26.4208,94200.0
2012-08-10 10:50:00,39.55,39.56,39.53,39.54,75400.0,26.4141,26.4208,26.4007,26.4074,75400.0
2012-08-10 10:55:00,39.54,39.55,39.51,39.52,64800.0,26.4074,26.4141,26.3874,26.3941,64800.0
2012-08-10 11:00:00,39.52,39.53,39.43,39.43,253800.0,26.3941,26.4007,26.334,26.334,253800.0
2012-08-10 11:05:00,39.43,39.45,39.41,39.41,167200.0,26.334,26.3473,26.3206,26.3206,167200.0
2012-08-10 11:10:00,39.42,39.44,39.38,39.38,121200.0,26.3273,26.3406,26.3006,26.3006,121200.0
2012-08-10 11:15:00,39.39,39.43,39.38,39.41,116600.0,26.3072,26.334,26.3006,26.3206,116600.0
2012-08-10 11:20:00,39.41,39.46,39.41,39.45,85400.0,26.3206,26.354,26.3206,26.3473,85400.0
2012-08-10 11:25:00,39.45,39.49,39.43,39.43,200600.0,26.3473,26.374,26.334,26.334,200600.0
2012-08-10 11:30:00,39.44,39.45,39.43,39.43,63200.0,26.3406,26.3473,26.334,26.334,63200.0
2012-08-10 11:35:00,39.43,39.44,39.4,39.41,63400.0,26.334,26.3406,26.3139,26.3206,63400.0
2012-08-10 11:40:00,39.41,39.44,39.41,39.42,87000.0,26.3206,26.3406,26.3206,26.3273,87000.0
2012-08-10 11:45:00,39.42,39.44,39.42,39.44,158000.0,26.3273,26.3406,26.3273,26.3406,158000.0
2012-08-10 11:50:00,39.43,39.45,39.42,39.42,89200.0,26.334,26.3473,26.3273,26.3273,89200.0
2012-08-10 11:55:00,39.42,39.43,39.4,39.4,79600.0,26.3273,26.334,26.3139,26.3139,79600.0
2012-08-10 12:00:00,39.4,39.44,39.39,39.44,121600.0,26.3139,26.3406,26.3072,26.3406,121600.0
2012-08-10 12:05:00,39.44,39.45,39.42,39.42,60400.0,26.3406,26.3473,26.3273,26.3273,60400.0
2012-08-10 12:10:00,39.42,39.43,39.41,39.42,74000.0,26.3273,26.334,26.3206,26.3273,74000.0
2012-08-10 12:15:00,39.42,39.44,39.42,39.43,84800.0,26.3273,26.3406,26.3273,26.334,84800.0
2012-08-10 12:20:00,39.43,39.46,39.42,39.46,127400.0,26.334,26.354,26.3273,26.354,127400.0
2012-08-10 12:25:00,39.46,39.46,39.42,39.43,91200.0,26.354,26.354,26.3273,26.334,91200.0
2012-08-10 12:30:00,39.43,39.44,39.42,39.43,174600.0,26.334,26.3406,26.3273,26.334,174600.0
2012-08-10 12:35:00,39.43,39.43,39.39,39.39,112600.0,26.334,26.334,26.3072,26.3072,112600.0
2012-08-10 12:40:00,39.4,39.4,39.38,39.38,70000.0,26.3139,26.3139,26.3006,26.3006,70000.0
2012-08-10 12:45:00,39.38,39.4,39.38,39.38,74600.0,26.3006,26.3139,26.3006,26.3006,74600.0
2012-08-10 12:50:00,39.38,39.41,39.38,39.39,76800.0,26.3006,26.3206,26.3006,26.3072,76800.0
2012-08-10 12:55:00,39.39,39.39,39.37,39.37,82400.0,26.3072,26.3072,26.2939,26.2939,82400.0
2012-08-10 13:00:00,39.37,39.37,39.36,39.37,42600.0,26.2939,26.2939,26.2872,26.2939,42600.0
2012-08-10 13:05:00,39.37,39.38,39.37,39.37,116400.0,26.2939,26.3006,26.2939,26.2939,116400.0
2012-08-10 13:10:00,39.37,39.4,39.37,39.4,103600.0,26.2939,26.3139,26.2939,26.3139,103600.0
2012-08-10 13:15:00,39.4,39.42,39.39,39.39,81400.0,26.3139,26.3273,26.3072,26.3072,81400.0
2012-08-10 13:20:00,39.39,39.4,39.38,39.39,46600.0,26.3072,26.3139,26.3006,26.3072,46600.0
2012-08-10 13:25:00,39.38,39.4,39.38,39.4,166200.0,26.3006,26.3139,26.3006,26.3139,166200.0
2012-08-10 13:30:00,39.4,39.42,39.38,39.4,207200.0,26.3139,26.3273,26.3006,26.3139,207200.0
2012-08-10 13:35:00,39.41,39.42,39.39,39.41,162400.0,26.3206,26.3273,26.3072,26.3206,162400.0
2012-08-10 13:40:00,39.42,39.42,39.39,39.4,122800.0,26.3273,26.3273,26.3072,26.3139,122800.0
2012-08-10 13:45:00,39.4,39.4,39.38,39.38,75400.0,26.3139,26.3139,26.3006,26.3006,75400.0
2012-08-10 13:50:00,39.38,39.38,39.34,39.35,121200.0,26.3006,26.3006,26.2738,26.2805,121200.0
2012-08-10 13:55:00,39.35,39.36,39.35,39.35,96000.0,26.2805,26.2872,26.2805,26.2805,96000.0
2012-08-10 14:00:00,39.34,39.35,39.34,39.34,91000.0,26.2738,26.2805,26.2738,26.2738,91000.0
2012-08-10 14:05:00,39.34,39.37,39.34,39.37,110400.0,26.2738,26.2939,26.2738,26.2939,110400.0
2012-08-10 14:10:00,39.36,39.38,39.36,39.36,227600.0,26.2872,26.3006,26.2872,26.2872,227600.0
2012-08-10 14:15:00,39.36,39.37,39.33,39.34,85600.0,26.2872,26.2939,26.2672,26.2738,85600.0
2012-08-10 14:20:00,39.33,39.34,39.31,39.32,134000.0,26.2672,26.2738,26.2538,26.2605,134000.0
2012-08-10 14:25:00,39.32,39.33,39.31,39.33,105400.0,26.2605,26.2672,26.2538,26.2672,105400.0
2012-08-10 14:30:00,39.33,39.34,39.31,39.34,118400.0,26.2672,26.2738,26.2538,26.2738,118400.0
2012-08-10 14:35:00,39.34,39.35,39.34,39.35,124800.0,26.2738,26.2805,26.2738,26.2805,124800.0
2012-08-10 14:40:00,39.35,39.37,39.35,39.36,117600.0,26.2805,26.2939,26.2805,26.2872,117600.0
2012-08-10 14:45:00,39.36,39.37,39.34,39.35,176400.0,26.2872,26.2939,26.2738,26.2805,176400.0
2012-08-10 14:50:00,39.35,39.37,39.35,39.37,90200.0,26.2805,26.2939,26.2805,26.2939,90200.0
2012-08-10 14:55:00,39.36,39.37,39.35,39.35,136400.0,26.2872,26.2939,26.2805,26.2805,136400.0
2012-08-10 15:00:00,39.36,39.37,39.35,39.37,78800.0,26.2872,26.2939,26.2805,26.2939,78800.0
2012-08-10 15:05:00,39.37,39.39,39.37,39.39,113400.0,26.2939,26.3072,26.2939,26.3072,113400.0
2012-08-10 15:10:00,39.4,39.4,39.38,39.4,112400.0,26.3139,26.3139,26.3006,26.3139,112400.0
2012-08-10 15:15:00,39.4,39.44,39.4,39.43,217800.0,26.3139,26.3406,26.3139,26.334,217800.0
2012-08-10 15:20:00,39.43,39.43,39.41,39.42,160200.0,26.334,26.334,26.3206,26.3273,160200.0
2012-08-10 15:25:00,39.42,39.43,39.38,39.39,171200.0,26.3273,26.334,26.3006,26.3072,171200.0
2012-08-10 15:30:00,39.39,39.44,39.38,39.42,212000.0,26.3072,26.3406,26.3006,26.3273,212000.0
2012-08-10 15:35:00,39.42,39.43,39.38,39.4,237000.0,26.3273,26.334,26.3006,26.3139,237000.0
2012-08-10 15:40:00,39.41,39.41,39.38,39.4,302600.0,26.3206,26.3206,26.3006,26.3139,302600.0
2012-08-10 15:45:00,39.4,39.42,39.38,39.41,554000.0,26.3139,26.3273,26.3006,26.3206,554000.0
2012-08-10 15:50:00,39.41,39.42,39.37,39.37,730600.0,26.3206,26.3273,26.2939,26.2939,730600.0
2012-08-10 15:55:00,39.38,39.44,39.37,39.41,1734600.0,26.3006,26.3406,26.2939,26.3206,1734600.0
2012-08-13 09:30:00,39.31,39.39,39.11,39.12,538400.0,26.2538,26.3072,26.1202,26.1269,538400.0
2012-08-13 09:35:00,39.13,39.2,39.05,39.17,301200.0,26.1336,26.1803,26.0802,26.1603,301200.0
2012-08-13 09:40:00,39.17,39.24,39.13,39.22,201600.0,26.1603,26.2071,26.1336,26.1937,201600.0
2012-08-13 09:45:00,39.22,39.23,39.16,39.23,163800.0,26.1937,26.2004,26.1536,26.2004,163800.0
2012-08-13 09:50:00,39.22,39.27,39.21,39.21,270400.0,26.1937,26.2271,26.187,26.187,270400.0
2012-08-13 09:55:00,39.21,39.25,39.19,39.2,122400.0,26.187,26.2137,26.1737,26.1803,122400.0
2012-08-13 10:00:00,39.19,39.25,39.18,39.24,111600.0,26.1737,26.2137,26.167,26.2071,111600.0
2012-08-13 10:05:00,39.24,39.25,39.21,39.21,120800.0,26.2071,26.2137,26.187,26.187,120800.0
2012-08-13 10:10:00,39.21,39.23,39.19,39.23,127300.0,26.187,26.2004,26.1737,26.2004,127300.0
2012-08-13 10:15:00,39.23,39.27,39.22,39.26,102200.0,26.2004,26.2271,26.1937,26.2204,102200.0
2012-08-13 10:20:00,39.26,39.28,39.22,39.25,112100.0,26.2204,26.2338,26.1937,26.2137,112100.0
2012-08-13 10:25:00,39.24,39.27,39.23,39.27,114900.0,26.2071,26.2271,26.2004,26.2271,114900.0
2012-08-13 10:30:00,39.27,39.28,39.23,39.26,94800.0,26.2271,26.2338,26.2004,26.2204,94800.0
2012-08-13 10:35:00,39.26,39.26,39.23,39.25,69500.0,26.2204,26.2204,26.2004,26.2137,69500.0
2012-08-13 10:40:00,39.25,39.32,39.24,39.31,176900.0,26.2137,26.2605,26.2071,26.2538,176900.0
2012-08-13 10:45:00,39.31,39.31,39.25,39.3,78300.0,26.2538,26.2538,26.2137,26.2471,78300.0
2012-08-13 10:50:00,39.29,39.32,39.27,39.31,87000.0,26.2404,26.2605,26.2271,26.2538,87000.0
2012-08-13 10:55:00,39.31,39.32,39.29,39.32,51900.0,26.2538,26.2605,26.2404,26.2605,51900.0
2012-08-13 11:00:00,39.32,39.33,39.27,39.27,121300.0,26.2605,26.2672,26.2271,26.2271,121300.0
2012-08-13 11:05:00,39.27,39.28,39.24,39.25,92100.0,26.2271,26.2338,26.2071,26.2137,92100.0
2012-08-13 11:10:00,39.25,39.28,39.25,39.28,54600.0,26.2137,26.2338,26.2137,26.2338,54600.0
2012-08-13 11:15:00,39.28,39.28,39.25,39.26,85500.0,26.2338,26.2338,26.2137,26.2204,85500.0
2012-08-13 11:20:00,39.26,39.29,39.23,39.28,77500.0,26.2204,26.2404,26.2004,26.2338,77500.0
2012-08-13 11:25:00,39.28,39.29,39.25,39.27,91700.0,26.2338,26.2404,26.2137,26.2271,91700.0
2012-08-13 11:30:00,39.28,39.3,39.26,39.27,86800.0,26.2338,26.2471,26.2204,26.2271,86800.0
2012-08-13 11:35:00,39.28,39.28,39.27,39.28,50800.0,26.2338,26.2338,26.2271,26.2338,50800.0
2012-08-13 11:40:00,39.28,39.29,39.27,39.29,36800.0,26.2338,26.2404,26.2271,26.2404,36800.0
2012-08-13 11:45:00,39.29,39.29,39.28,39.29,54600.0,26.2404,26.2404,26.2338,26.2404,54600.0
2012-08-13 11:50:00,39.29,39.31,39.29,39.3,89800.0,26.2404,26.2538,26.2404,26.2471,89800.0
2012-08-13 11:55:00,39.3,39.3,39.27,39.28,71400.0,26.2471,26.2471,26.2271,26.2338,71400.0
2012-08-13 12:00:00,39.28,39.28,39.24,39.25,63100.0,26.2338,26.2338,26.2071,26.2137,63100.0
2012-08-13 12:05:00,39.25,39.25,39.2,39.2,81600.0,26.2137,26.2137,26.1803,26.1803,81600.0
2012-08-13 12:10:00,39.2,39.22,39.2,39.21,58700.0,26.1803,26.1937,26.1803,26.187,58700.0
2012-08-13 12:15:00,39.21,39.23,39.2,39.21,96700.0,26.187,26.2004,26.1803,26.187,96700.0
2012-08-13 12:20:00,39.21,39.22,39.2,39.2,62700.0,26.187,26.1937,26.1803,26.1803,62700.0
2012-08-13 12:25:00,39.2,39.21,39.17,39.17,70300.0,26.1803,26.187,26.1603,26.1603,70300.0
2012-08-13 12:30:00,39.18,39.19,39.17,39.18,38400.0,26.167,26.1737,26.1603,26.167,38400.0
2012-08-13 12:35:00,39.17,39.18,39.13,39.13,71800.0,26.1603,26.167,26.1336,26.1336,71800.0
2012-08-13 12:40:00,39.14,39.14,39.13,39.14,64500.0,26.1403,26.1403,26.1336,26.1403,64500.0
2012-08-13 12:45:00,39.14,39.17,39.13,39.17,68800.0,26.1403,26.1603,26.1336,26.1603,68800.0
2012-08-13 12:50:00,39.16,39.22,39.16,39.21,85200.0,26.1536,26.1937,26.1536,26.187,85200.0
2012-08-13 12:55:00,39.21,39.22,39.2,39.22,53800.0,26.187,26.1937,26.1803,26.1937,53800.0
2012-08-13 13:00:00,39.22,39.23,39.2,39.21,68300.0,26.1937,26.2004,26.1803,26.187,68300.0
2012-08-13 13:05:00,39.21,39.22,39.2,39.21,27900.0,26.187,26.1937,26.1803,26.187,27900.0
2012-08-13 13:10:00,39.22,39.23,39.21,39.23,41200.0,26.1937,26.2004,26.187,26.2004,41200.0
2012-08-13 13:15:00,39.23,39.23,39.21,39.21,34700.0,26.2004,26.2004,26.187,26.187,34700.0
2012-08-13 13:20:00,39.21,39.22,39.2,39.2,56500.0,26.187,26.1937,26.1803,26.1803,56500.0
2012-08-13 13:25:00,39.21,39.22,39.2,39.21,39000.0,26.187,26.1937,26.1803,26.187,39000.0
2012-08-13 13:30:00,39.21,39.22,39.16,39.16,52900.0,26.187,26.1937,26.1536,26.1536,52900.0
2012-08-13 13:35:00,39.16,39.18,39.16,39.18,56200.0,26.1536,26.167,26.1536,26.167,56200.0
2012-08-13 13:40:00,39.17,39.19,39.17,39.19,56900.0,26.1603,26.1737,26.1603,26.1737,56900.0
2012-08-13 13:45:00,39.19,39.2,39.18,39.19,45600.0,26.1737,26.1803,26.167,26.1737,45600.0
2012-08-13 13:50:00,39.19,39.2,39.19,39.2,70100.0,26.1737,26.1803,26.1737,26.1803,70100.0
2012-08-13 13:55:00,39.19,39.21,39.18,39.21,71300.0,26.1737,26.187,26.167,26.187,71300.0
2012-08-13 14:00:00,39.21,39.22,39.2,39.21,41200.0,26.187,26.1937,26.1803,26.187,41200.0
2012-08-13 14:05:00,39.2,39.21,39.18,39.19,70300.0,26.1803,26.187,26.167,26.1737,70300.0
2012-08-13 14:10:00,39.19,39.2,39.17,39.2,65100.0,26.1737,26.1803,26.1603,26.1803,65100.0
2012-08-13 14:15:00,39.2,39.23,39.19,39.22,73100.0,26.1803,26.2004,26.1737,26.1937,73100.0
2012-08-13 14:20:00,39.23,39.23,39.21,39.22,63200.0,26.2004,26.2004,26.187,26.1937,63200.0
2012-08-13 14:25:00,39.23,39.26,39.22,39.25,116600.0,26.2004,26.2204,26.1937,26.2137,116600.0
2012-08-13 14:30:00,39.25,39.27,39.24,39.27,70100.0,26.2137,26.2271,26.2071,26.2271,70100.0
2012-08-13 14:35:00,39.27,39.28,39.25,39.26,95100.0,26.2271,26.2338,26.2137,26.2204,95100.0
2012-08-13 14:40:00,39.25,39.26,39.23,39.23,45600.0,26.2137,26.2204,26.2004,26.2004,45600.0
2012-08-13 14:45:00,39.24,39.24,39.22,39.22,50400.0,26.2071,26.2071,26.1937,26.1937,50400.0
2012-08-13 14:50:00,39.22,39.27,39.22,39.27,88900.0,26.1937,26.2271,26.1937,26.2271,88900.0
2012-08-13 14:55:00,39.27,39.28,39.23,39.23,81700.0,26.2271,26.2338,26.2004,26.2004,81700.0
2012-08-13 15:00:00,39.23,39.27,39.22,39.27,97200.0,26.2004,26.2271,26.1937,26.2271,97200.0
2012-08-13 15:05:00,39.27,39.27,39.24,39.25,72400.0,26.2271,26.2271,26.2071,26.2137,72400.0
2012-08-13 15:10:00,39.24,39.25,39.23,39.23,44700.0,26.2071,26.2137,26.2004,26.2004,44700.0
2012-08-13 15:15:00,39.23,39.24,39.22,39.24,93400.0,26.2004,26.2071,26.1937,26.2071,93400.0
2012-08-13 15:20:00,39.24,39.26,39.23,39.25,71100.0,26.2071,26.2204,26.2004,26.2137,71100.0
2012-08-13 15:25:00,39.25,39.25,39.24,39.24,46600.0,26.2137,26.2137,26.2071,26.2071,46600.0
2012-08-13 15:30:00,39.24,39.27,39.24,39.25,109400.0,26.2071,26.2271,26.2071,26.2137,109400.0
2012-08-13 15:35:00,39.24,39.29,39.24,39.28,112800.0,26.2071,26.2404,26.2071,26.2338,112800.0
2012-08-13 15:40:00,39.28,39.31,39.27,39.3,172800.0,26.2338,26.2538,26.2271,26.2471,172800.0
2012-08-13 15:45:00,39.3,39.31,39.27,39.28,147100.0,26.2471,26.2538,26.2271,26.2338,147100.0
2012-08-13 15:50:00,39.28,39.28,39.24,39.25,126500.0,26.2338,26.2338,26.2071,26.2137,126500.0
2012-08-13 15:55:00,39.25,39.32,39.24,39.32,557800.0,26.2137,26.2605,26.2071,26.2605,557800.0
2012-08-14 09:30:00,39.63,39.67,39.46,39.5,534800.0,26.4675,26.4942,26.354,26.3807,534800.0
2012-08-14 09:35:00,39.49,39.51,39.43,39.5,171800.0,26.374,26.3874,26.334,26.3807,171800.0
2012-08-14 09:40:00,39.5,39.52,39.45,39.48,176500.0,26.3807,26.3941,26.3473,26.3673,176500.0
2012-08-14 09:45:00,39.49,39.51,39.41,39.42,140400.0,26.374,26.3874,26.3206,26.3273,140400.0
2012-08-14 09:50:00,39.42,39.5,39.41,39.5,99300.0,26.3273,26.3807,26.3206,26.3807,99300.0
2012-08-14 09:55:00,39.5,39.5,39.46,39.46,102400.0,26.3807,26.3807,26.354,26.354,102400.0
2012-08-14 10:00:00,39.46,39.47,39.42,39.45,128100.0,26.354,26.3607,26.3273,26.3473,128100.0
2012-08-14 10:05:00,39.45,39.46,39.4,39.41,101800.0,26.3473,26.354,26.3139,26.3206,101800.0
2012-08-14 10:10:00,39.41,39.48,39.39,39.44,126400.0,26.3206,26.3673,26.3072,26.3406,126400.0
2012-08-14 10:15:00,39.44,39.44,39.41,39.44,125600.0,26.3406,26.3406,26.3206,26.3406,125600.0
2012-08-14 10:20:00,39.44,39.45,39.41,39.43,74300.0,26.3406,26.3473,26.3206,26.334,74300.0
2012-08-14 10:25:00,39.43,39.44,39.41,39.43,78900.0,26.334,26.3406,26.3206,26.334,78900.0
2012-08-14 10:30:00,39.43,39.45,39.4,39.45,115800.0,26.334,26.3473,26.3139,26.3473,115800.0
2012-08-14 10:35:00,39.45,39.45,39.41,39.42,80400.0,26.3473,26.3473,26.3206,26.3273,80400.0
2012-08-14 10:40:00,39.42,39.43,39.4,39.42,85200.0,26.3273,26.334,26.3139,26.3273,85200.0
2012-08-14 10:45:00,39.41,39.46,39.4,39.44,83600.0,26.3206,26.354,26.3139,26.3406,83600.0
2012-08-14 10:50:00,39.44,39.47,39.42,39.44,146100.0,26.3406,26.3607,26.3273,26.3406,146100.0
2012-08-14 10:55:00,39.43,39.45,39.42,39.43,80200.0,26.334,26.3473,26.3273,26.334,80200.0
2012-08-14 11:00:00,39.43,39.44,39.41,39.43,90600.0,26.334,26.3406,26.3206,26.334,90600.0
2012-08-14 11:05:00,39.44,39.46,39.43,39.44,70300.0,26.3406,26.354,26.334,26.3406,70300.0
2012-08-14 11:10:00,39.44,39.45,39.42,39.43,57700.0,26.3406,26.3473,26.3273,26.334,57700.0
2012-08-14 11:15:00,39.43,39.46,39.43,39.46,81700.0,26.334,26.354,26.334,26.354,81700.0
2012-08-14 11:20:00,39.46,39.47,39.42,39.44,86700.0,26.354,26.3607,26.3273,26.3406,86700.0
2012-08-14 11:25:00,39.44,39.47,39.43,39.46,55800.0,26.3406,26.3607,26.334,26.354,55800.0
2012-08-14 11:30:00,39.46,39.48,39.45,39.45,53700.0,26.354,26.3673,26.3473,26.3473,53700.0
2012-08-14 11:35:00,39.46,39.46,39.42,39.43,63100.0,26.354,26.354,26.3273,26.334,63100.0
2012-08-14 11:40:00,39.43,39.44,39.42,39.43,56300.0,26.334,26.3406,26.3273,26.334,56300.0
2012-08-14 11:45:00,39.44,39.47,39.43,39.46,98600.0,26.3406,26.3607,26.334,26.354,98600.0
2012-08-14 11:50:00,39.46,39.48,39.43,39.43,85200.0,26.354,26.3673,26.334,26.334,85200.0
2012-08-14 11:55:00,39.43,39.44,39.39,39.4,83700.0,26.334,26.3406,26.3072,26.3139,83700.0
2012-08-14 12:00:00,39.4,39.45,39.4,39.42,101300.0,26.3139,26.3473,26.3139,26.3273,101300.0
2012-08-14 12:05:00,39.41,39.43,39.4,39.43,66200.0,26.3206,26.334,26.3139,26.334,66200.0
2012-08-14 12:10:00,39.43,39.43,39.4,39.4,36500.0,26.334,26.334,26.3139,26.3139,36500.0
2012-08-14 12:15:00,39.41,39.42,39.4,39.41,42700.0,26.3206,26.3273,26.3139,26.3206,42700.0
2012-08-14 12:20:00,39.4,39.41,39.39,39.39,42300.0,26.3139,26.3206,26.3072,26.3072,42300.0
2012-08-14 12:25:00,39.39,39.4,39.35,39.36,111100.0,26.3072,26.3139,26.2805,26.2872,111100.0
2012-08-14 12:30:00,39.36,39.42,39.36,39.39,101700.0,26.2872,26.3273,26.2872,26.3072,101700.0
2012-08-14 12:35:00,39.4,39.42,39.39,39.4,83900.0,26.3139,26.3273,26.3072,26.3139,83900.0
2012-08-14 12:40:00,39.39,39.39,39.36,39.36,70400.0,26.3072,26.3072,26.2872,26.2872,70400.0
2012-08-14 12:45:00,39.37,39.37,39.35,39.36,62900.0,26.2939,26.2939,26.2805,26.2872,62900.0
2012-08-14 12:50:00,39.35,39.36,39.3,39.3,174900.0,26.2805,26.2872,26.2471,26.2471,174900.0
2012-08-14 12:55:00,39.31,39.35,39.31,39.34,176400.0,26.2538,26.2805,26.2538,26.2738,176400.0
2012-08-14 13:00:00,39.34,39.39,39.33,39.38,85200.0,26.2738,26.3072,26.2672,26.3006,85200.0
2012-08-14 13:05:00,39.39,39.39,39.37,39.37,78500.0,26.3072,26.3072,26.2939,26.2939,78500.0
2012-08-14 13:10:00,39.38,39.38,39.34,39.34,100600.0,26.3006,26.3006,26.2738,26.2738,100600.0
2012-08-14 13:15:00,39.35,39.36,39.3,39.31,112800.0,26.2805,26.2872,26.2471,26.2538,112800.0
2012-08-14 13:20:00,39.3,39.35,39.3,39.35,96200.0,26.2471,26.2805,26.2471,26.2805,96200.0
2012-08-14 13:25:00,39.34,39.36,39.34,39.36,51500.0,26.2738,26.2872,26.2738,26.2872,51500.0
2012-08-14 13:30:00,39.36,39.37,39.34,39.34,110900.0,26.2872,26.2939,26.2738,26.2738,110900.0
2012-08-14 13:35:00,39.35,39.35,39.34,39.34,32400.0,26.2805,26.2805,26.2738,26.2738,32400.0
2012-08-14 13:40:00,39.35,39.38,39.34,39.38,82500.0,26.2805,26.3006,26.2738,26.3006,82500.0
2012-08-14 13:45:00,39.38,39.4,39.37,39.39,88600.0,26.3006,26.3139,26.2939,26.3072,88600.0
2012-08-14 13:50:00,39.39,39.4,39.38,39.4,80500.0,26.3072,26.3139,26.3006,26.3139,80500.0
2012-08-14 13:55:00,39.4,39.41,39.39,39.41,85400.0,26.3139,26.3206,26.3072,26.3206,85400.0
2012-08-14 14:00:00,39.41,39.41,39.4,39.4,80200.0,26.3206,26.3206,26.3139,26.3139,80200.0
2012-08-14 14:05:00,39.4,39.41,39.4,39.41,64500.0,26.3139,26.3206,26.3139,26.3206,64500.0
2012-08-14 14:10:00,39.4,39.42,39.39,39.4,70300.0,26.3139,26.3273,26.3072,26.3139,70300.0
2012-08-14 14:15:00,39.4,39.4,39.38,39.38,56400.0,26.3139,26.3139,26.3006,26.3006,56400.0
2012-08-14 14:20:00,39.38,39.39,39.37,39.39,78500.0,26.3006,26.3072,26.2939,26.3072,78500.0
2012-08-14 14:25:00,39.39,39.39,39.37,39.38,66700.0,26.3072,26.3072,26.2939,26.3006,66700.0
2012-08-14 14:30:00,39.39,39.41,39.39,39.41,66600.0,26.3072,26.3206,26.3072,26.3206,66600.0
2012-08-14 14:35:00,39.41,39.41,39.36,39.37,78600.0,26.3206,26.3206,26.2872,26.2939,78600.0
2012-08-14 14:40:00,39.36,39.38,39.36,39.36,64600.0,26.2872,26.3006,26.2872,26.2872,64600.0
2012-08-14 14:45:00,39.37,39.38,39.35,39.37,94700.0,26.2939,26.3006,26.2805,26.2939,94700.0
2012-08-14 14:50:00,39.38,39.41,39.37,39.41,94700.0,26.3006,26.3206,26.2939,26.3206,94700.0
2012-08-14 14:55:00,39.41,39.44,39.39,39.44,117000.0,26.3206,26.3406,26.3072,26.3406,117000.0
2012-08-14 15:00:00,39.44,39.44,39.42,39.43,90800.0,26.3406,26.3406,26.3273,26.334,90800.0
2012-08-14 15:05:00,39.42,39.44,39.42,39.43,113300.0,26.3273,26.3406,26.3273,26.334,113300.0
2012-08-14 15:10:00,39.43,39.45,39.41,39.41,124000.0,26.334,26.3473,26.3206,26.3206,124000.0
2012-08-14 15:15:00,39.42,39.42,39.39,39.4,117900.0,26.3273,26.3273,26.3072,26.3139,117900.0
2012-08-14 15:20:00,39.39,39.43,39.39,39.43,132900.0,26.3072,26.334,26.3072,26.334,132900.0
2012-08-14 15:25:00,39.43,39.44,39.41,39.44,110600.0,26.334,26.3406,26.3206,26.3406,110600.0
2012-08-14 15:30:00,39.43,39.43,39.35,39.37,175200.0,26.334,26.334,26.2805,26.2939,175200.0
2012-08-14 15:35:00,39.37,39.37,39.3,39.31,191600.0,26.2939,26.2939,26.2471,26.2538,191600.0
2012-08-14 15:40:00,39.3,39.32,39.26,39.29,226900.0,26.2471,26.2605,26.2204,26.2404,226900.0
2012-08-14 15:45:00,39.28,39.29,39.25,39.28,318500.0,26.2338,26.2404,26.2137,26.2338,318500.0
2012-08-14 15:50:00,39.28,39.3,39.25,39.28,340600.0,26.2338,26.2471,26.2137,26.2338,340600.0
2012-08-14 15:55:00,39.27,39.38,39.27,39.36,836100.0,26.2271,26.3006,26.2271,26.2872,836100.0
2012-08-15 09:30:00,39.42,39.48,39.38,39.38,257900.0,26.3273,26.3673,26.3006,26.3006,257900.0
2012-08-15 09:35:00,39.39,39.39,39.3,39.34,112000.0,26.3072,26.3072,26.2471,26.2738,112000.0
2012-08-15 09:40:00,39.34,39.37,39.3,39.32,78300.0,26.2738,26.2939,26.2471,26.2605,78300.0
2012-08-15 09:45:00,39.32,39.42,39.31,39.4,83900.0,26.2605,26.3273,26.2538,26.3139,83900.0
2012-08-15 09:50:00,39.41,39.44,39.4,39.41,70600.0,26.3206,26.3406,26.3139,26.3206,70600.0
2012-08-15 09:55:00,39.41,39.42,39.37,39.38,70200.0,26.3206,26.3273,26.2939,26.3006,70200.0
2012-08-15 10:00:00,39.38,39.39,39.35,39.37,141500.0,26.3006,26.3072,26.2805,26.2939,141500.0
2012-08-15 10:05:00,39.37,39.47,39.36,39.45,72300.0,26.2939,26.3607,26.2872,26.3473,72300.0
2012-08-15 10:10:00,39.46,39.47,39.43,39.46,68500.0,26.354,26.3607,26.334,26.354,68500.0
2012-08-15 10:15:00,39.46,39.49,39.45,39.49,57100.0,26.354,26.374,26.3473,26.374,57100.0
2012-08-15 10:20:00,39.49,39.52,39.48,39.52,52000.0,26.374,26.3941,26.3673,26.3941,52000.0
2012-08-15 10:25:00,39.52,39.55,39.47,39.48,125300.0,26.3941,26.4141,26.3607,26.3673,125300.0
2012-08-15 10:30:00,39.49,39.52,39.48,39.51,46100.0,26.374,26.3941,26.3673,26.3874,46100.0
2012-08-15 10:35:00,39.51,39.53,39.5,39.5,54200.0,26.3874,26.4007,26.3807,26.3807,54200.0
2012-08-15 10:40:00,39.5,39.53,39.46,39.47,75200.0,26.3807,26.4007,26.354,26.3607,75200.0
2012-08-15 10:45:00,39.46,39.51,39.46,39.51,62400.0,26.354,26.3874,26.354,26.3874,62400.0
2012-08-15 10:50:00,39.51,39.52,39.43,39.43,106000.0,26.3874,26.3941,26.334,26.334,106000.0
2012-08-15 10:55:00,39.44,39.47,39.44,39.46,55200.0,26.3406,26.3607,26.3406,26.354,55200.0
2012-08-15 11:00:00,39.46,39.46,39.44,39.46,42100.0,26.354,26.354,26.3406,26.354,42100.0
2012-08-15 11:05:00,39.45,39.46,39.44,39.45,38700.0,26.3473,26.354,26.3406,26.3473,38700.0
2012-08-15 11:10:00,39.44,39.46,39.44,39.46,54800.0,26.3406,26.354,26.3406,26.354,54800.0
2012-08-15 11:15:00,39.46,39.46,39.44,39.45,83200.0,26.354,26.354,26.3406,26.3473,83200.0
2012-08-15 11:20:00,39.45,39.46,39.43,39.43,46300.0,26.3473,26.354,26.334,26.334,46300.0
2012-08-15 11:25:00,39.44,39.44,39.41,39.41,66700.0,26.3406,26.3406,26.3206,26.3206,66700.0
2012-08-15 11:30:00,39.41,39.41,39.37,39.38,68900.0,26.3206,26.3206,26.2939,26.3006,68900.0
2012-08-15 11:35:00,39.38,39.4,39.35,39.35,72800.0,26.3006,26.3139,26.2805,26.2805,72800.0
2012-08-15 11:40:00,39.36,39.37,39.35,39.37,44800.0,26.2872,26.2939,26.2805,26.2939,44800.0
2012-08-15 11:45:00,39.37,39.39,39.35,39.38,66900.0,26.2939,26.3072,26.2805,26.3006,66900.0
2012-08-15 11:50:00,39.39,39.4,39.37,39.37,60100.0,26.3072,26.3139,26.2939,26.2939,60100.0
2012-08-15 11:55:00,39.38,39.38,39.37,39.38,32200.0,26.3006,26.3006,26.2939,26.3006,32200.0
2012-08-15 12:00:00,39.38,39.38,39.36,39.37,55900.0,26.3006,26.3006,26.2872,26.2939,55900.0
2012-08-15 12:05:00,39.37,39.38,39.36,39.37,23900.0,26.2939,26.3006,26.2872,26.2939,23900.0
2012-08-15 12:10:00,39.38,39.38,39.33,39.34,70800.0,26.3006,26.3006,26.2672,26.2738,70800.0
2012-08-15 12:15:00,39.33,39.34,39.33,39.34,27600.0,26.2672,26.2738,26.2672,26.2738,27600.0
2012-08-15 12:20:00,39.34,39.38,39.33,39.38,44100.0,26.2738,26.3006,26.2672,26.3006,44100.0
2012-08-15 12:25:00,39.38,39.38,39.35,39.36,46100.0,26.3006,26.3006,26.2805,26.2872,46100.0
2012-08-15 12:30:00,39.36,39.36,39.35,39.36,35000.0,26.2872,26.2872,26.2805,26.2872,35000.0
2012-08-15 12:35:00,39.36,39.39,39.35,39.36,50000.0,26.2872,26.3072,26.2805,26.2872,50000.0
2012-08-15 12:40:00,39.37,39.37,39.33,39.33,68400.0,26.2939,26.2939,26.2672,26.2672,68400.0
2012-08-15 12:45:00,39.33,39.35,39.33,39.34,42300.0,26.2672,26.2805,26.2672,26.2738,42300.0
2012-08-15 12:50:00,39.35,39.35,39.34,39.35,31200.0,26.2805,26.2805,26.2738,26.2805,31200.0
2012-08-15 12:55:00,39.34,39.35,39.33,39.34,45200.0,26.2738,26.2805,26.2672,26.2738,45200.0
2012-08-15 13:00:00,39.33,39.34,39.33,39.34,16300.0,26.2672,26.2738,26.2672,26.2738,16300.0
2012-08-15 13:05:00,39.33,39.34,39.32,39.32,35000.0,26.2672,26.2738,26.2605,26.2605,35000.0
2012-08-15 13:10:00,39.33,39.33,39.31,39.31,18000.0,26.2672,26.2672,26.2538,26.2538,18000.0
2012-08-15 13:15:00,39.31,39.32,39.3,39.3,53000.0,26.2538,26.2605,26.2471,26.2471,53000.0
2012-08-15 13:20:00,39.3,39.31,39.27,39.28,80900.0,26.2471,26.2538,26.2271,26.2338,80900.0
2012-08-15 13:25:00,39.28,39.28,39.25,39.27,53900.0,26.2338,26.2338,26.2137,26.2271,53900.0
2012-08-15 13:30:00,39.27,39.27,39.24,39.25,99900.0,26.2271,26.2271,26.2071,26.2137,99900.0
2012-08-15 13:35:00,39.25,39.25,39.24,39.25,57500.0,26.2137,26.2137,26.2071,26.2137,57500.0
2012-08-15 13:40:00,39.25,39.25,39.24,39.24,37500.0,26.2137,26.2137,26.2071,26.2071,37500.0
2012-08-15 13:45:00,39.24,39.25,39.23,39.24,82900.0,26.2071,26.2137,26.2004,26.2071,82900.0
2012-08-15 13:50:00,39.25,39.25,39.23,39.24,57200.0,26.2137,26.2137,26.2004,26.2071,57200.0
2012-08-15 13:55:00,39.24,39.25,39.23,39.24,43500.0,26.2071,26.2137,26.2004,26.2071,43500.0
2012-08-15 14:00:00,39.25,39.28,39.24,39.27,63900.0,26.2137,26.2338,26.2071,26.2271,63900.0
2012-08-15 14:05:00,39.28,39.29,39.25,39.25,64000.0,26.2338,26.2404,26.2137,26.2137,64000.0
2012-08-15 14:10:00,39.25,39.3,39.25,39.29,145200.0,26.2137,26.2471,26.2137,26.2404,145200.0
2012-08-15 14:15:00,39.29,39.31,39.28,39.31,44600.0,26.2404,26.2538,26.2338,26.2538,44600.0
2012-08-15 14:20:00,39.31,39.32,39.3,39.32,54000.0,26.2538,26.2605,26.2471,26.2605,54000.0
2012-08-15 14:25:00,39.32,39.34,39.32,39.34,38700.0,26.2605,26.2738,26.2605,26.2738,38700.0
2012-08-15 14:30:00,39.34,39.34,39.33,39.34,33800.0,26.2738,26.2738,26.2672,26.2738,33800.0
2012-08-15 14:35:00,39.33,39.34,39.33,39.33,28900.0,26.2672,26.2738,26.2672,26.2672,28900.0
2012-08-15 14:40:00,39.34,39.36,39.33,39.36,47500.0,26.2738,26.2872,26.2672,26.2872,47500.0
2012-08-15 14:45:00,39.35,39.38,39.35,39.38,50000.0,26.2805,26.3006,26.2805,26.3006,50000.0
2012-08-15 14:50:00,39.38,39.4,39.36,39.38,124300.0,26.3006,26.3139,26.2872,26.3006,124300.0
2012-08-15 14:55:00,39.38,39.39,39.33,39.34,125200.0,26.3006,26.3072,26.2672,26.2738,125200.0
2012-08-15 15:00:00,39.33,39.35,39.31,39.31,100300.0,26.2672,26.2805,26.2538,26.2538,100300.0
2012-08-15 15:05:00,39.32,39.32,39.28,39.29,149300.0,26.2605,26.2605,26.2338,26.2404,149300.0
2012-08-15 15:10:00,39.28,39.29,39.28,39.28,74900.0,26.2338,26.2404,26.2338,26.2338,74900.0
2012-08-15 15:15:00,39.29,39.31,39.26,39.31,170700.0,26.2404,26.2538,26.2204,26.2538,170700.0
2012-08-15 15:20:00,39.3,39.31,39.29,39.3,72100.0,26.2471,26.2538,26.2404,26.2471,72100.0
2012-08-15 15:25:00,39.31,39.32,39.26,39.28,117700.0,26.2538,26.2605,26.2204,26.2338,117700.0
2012-08-15 15:30:00,39.28,39.29,39.26,39.26,128300.0,26.2338,26.2404,26.2204,26.2204,128300.0
2012-08-15 15:35:00,39.27,39.27,39.26,39.27,80000.0,26.2271,26.2271,26.2204,26.2271,80000.0
2012-08-15 15:40:00,39.27,39.29,39.26,39.28,165200.0,26.2271,26.2404,26.2204,26.2338,165200.0
2012-08-15 15:45:00,39.27,39.29,39.27,39.29,134300.0,26.2271,26.2404,26.2271,26.2404,134300.0
2012-08-15 15:50:00,39.29,39.31,39.28,39.31,156300.0,26.2404,26.2538,26.2338,26.2538,156300.0
2012-08-15 15:55:00,39.31,39.34,39.3,39.33,810000.0,26.2538,26.2738,26.2471,26.2672,810000.0
2012-08-16 09:30:00,39.4,39.51,39.38,39.51,272700.0,26.3139,26.3874,26.3006,26.3874,272700.0
2012-08-16 09:35:00,39.51,39.52,39.41,39.44,74000.0,26.3874,26.3941,26.3206,26.3406,74000.0
2012-08-16 09:40:00,39.42,39.42,39.31,39.34,77900.0,26.3273,26.3273,26.2538,26.2738,77900.0
2012-08-16 09:45:00,39.36,39.36,39.33,39.33,52200.0,26.2872,26.2872,26.2672,26.2672,52200.0
2012-08-16 09:50:00,39.34,39.38,39.33,39.36,73600.0,26.2738,26.3006,26.2672,26.2872,73600.0
2012-08-16 09:55:00,39.36,39.41,39.34,39.39,81800.0,26.2872,26.3206,26.2738,26.3072,81800.0
2012-08-16 10:00:00,39.38,39.4,39.37,39.39,105400.0,26.3006,26.3139,26.2939,26.3072,105400.0
2012-08-16 10:05:00,39.4,39.41,39.37,39.4,101200.0,26.3139,26.3206,26.2939,26.3139,101200.0
2012-08-16 10:10:00,39.39,39.5,39.38,39.5,88700.0,26.3072,26.3807,26.3006,26.3807,88700.0
2012-08-16 10:15:00,39.5,39.51,39.42,39.44,127700.0,26.3807,26.3874,26.3273,26.3406,127700.0
2012-08-16 10:20:00,39.43,39.47,39.42,39.46,110900.0,26.334,26.3607,26.3273,26.354,110900.0
2012-08-16 10:25:00,39.45,39.46,39.43,39.44,64100.0,26.3473,26.354,26.334,26.3406,64100.0
2012-08-16 10:30:00,39.43,39.45,39.4,39.43,98800.0,26.334,26.3473,26.3139,26.334,98800.0
2012-08-16 10:35:00,39.43,39.5,39.42,39.5,115400.0,26.334,26.3807,26.3273,26.3807,115400.0
2012-08-16 10:40:00,39.51,39.52,39.5,39.51,110200.0,26.3874,26.3941,26.3807,26.3874,110200.0
2012-08-16 10:45:00,39.52,39.54,39.51,39.54,126400.0,26.3941,26.4074,26.3874,26.4074,126400.0
2012-08-16 10:50:00,39.53,39.55,39.53,39.54,105400.0,26.4007,26.4141,26.4007,26.4074,105400.0
2012-08-16 10:55:00,39.54,39.55,39.53,39.54,105900.0,26.4074,26.4141,26.4007,26.4074,105900.0
2012-08-16 11:00:00,39.53,39.54,39.53,39.53,106400.0,26.4007,26.4074,26.4007,26.4007,106400.0
2012-08-16 11:05:00,39.54,39.54,39.51,39.52,71100.0,26.4074,26.4074,26.3874,26.3941,71100.0
2012-08-16 11:10:00,39.51,39.54,39.51,39.53,73600.0,26.3874,26.4074,26.3874,26.4007,73600.0
2012-08-16 11:15:00,39.52,39.57,39.52,39.55,89500.0,26.3941,26.4275,26.3941,26.4141,89500.0
2012-08-16 11:20:00,39.55,39.59,39.55,39.58,69900.0,26.4141,26.4408,26.4141,26.4341,69900.0
2012-08-16 11:25:00,39.59,39.61,39.58,39.6,116300.0,26.4408,26.4542,26.4341,26.4475,116300.0
2012-08-16 11:30:00,39.59,39.6,39.54,39.56,156300.0,26.4408,26.4475,26.4074,26.4208,156300.0
2012-08-16 11:35:00,39.56,39.58,39.55,39.58,90300.0,26.4208,26.4341,26.4141,26.4341,90300.0
2012-08-16 11:40:00,39.58,39.59,39.57,39.57,55600.0,26.4341,26.4408,26.4275,26.4275,55600.0
2012-08-16 11:45:00,39.57,39.59,39.57,39.57,65300.0,26.4275,26.4408,26.4275,26.4275,65300.0
2012-08-16 11:50:00,39.58,39.59,39.56,39.59,127600.0,26.4341,26.4408,26.4208,26.4408,127600.0
2012-08-16 11:55:00,39.59,39.59,39.55,39.58,84100.0,26.4408,26.4408,26.4141,26.4341,84100.0
2012-08-16 12:00:00,39.57,39.57,39.52,39.52,73200.0,26.4275,26.4275,26.3941,26.3941,73200.0
2012-08-16 12:05:00,39.53,39.53,39.48,39.48,91700.0,26.4007,26.4007,26.3673,26.3673,91700.0
2012-08-16 12:10:00,39.49,39.51,39.48,39.5,48600.0,26.374,26.3874,26.3673,26.3807,48600.0
2012-08-16 12:15:00,39.51,39.51,39.48,39.49,42700.0,26.3874,26.3874,26.3673,26.374,42700.0
2012-08-16 12:20:00,39.48,39.5,39.47,39.48,121400.0,26.3673,26.3807,26.3607,26.3673,121400.0
2012-08-16 12:25:00,39.47,39.51,39.47,39.51,88100.0,26.3607,26.3874,26.3607,26.3874,88100.0
2012-08-16 12:30:00,39.51,39.51,39.47,39.48,85700.0,26.3874,26.3874,26.3607,26.3673,85700.0
2012-08-16 12:35:00,39.49,39.49,39.46,39.47,58300.0,26.374,26.374,26.354,26.3607,58300.0
2012-08-16 12:40:00,39.48,39.48,39.47,39.48,38600.0,26.3673,26.3673,26.3607,26.3673,38600.0
2012-08-16 12:45:00,39.47,39.48,39.46,39.47,54200.0,26.3607,26.3673,26.354,26.3607,54200.0
2012-08-16 12:50:00,39.46,39.47,39.45,39.46,54900.0,26.354,26.3607,26.3473,26.354,54900.0
2012-08-16 12:55:00,39.47,39.48,39.46,39.47,90700.0,26.3607,26.3673,26.354,26.3607,90700.0
2012-08-16 13:00:00,39.47,39.48,39.46,39.47,51400.0,26.3607,26.3673,26.354,26.3607,51400.0
2012-08-16 13:05:00,39.46,39.48,39.45,39.47,114300.0,26.354,26.3673,26.3473,26.3607,114300.0
2012-08-16 13:10:00,39.47,39.5,39.47,39.49,74200.0,26.3607,26.3807,26.3607,26.374,74200.0
2012-08-16 13:15:00,39.49,39.52,39.48,39.52,143700.0,26.374,26.3941,26.3673,26.3941,143700.0
2012-08-16 13:20:00,39.52,39.52,39.5,39.51,46700.0,26.3941,26.3941,26.3807,26.3874,46700.0
2012-08-16 13:25:00,39.51,39.52,39.5,39.51,46100.0,26.3874,26.3941,26.3807,26.3874,46100.0
2012-08-16 13:30:00,39.51,39.52,39.5,39.51,75100.0,26.3874,26.3941,26.3807,26.3874,75100.0
2012-08-16 13:35:00,39.5,39.51,39.48,39.51,70600.0,26.3807,26.3874,26.3673,26.3874,70600.0
2012-08-16 13:40:00,39.51,39.51,39.5,39.5,51200.0,26.3874,26.3874,26.3807,26.3807,51200.0
2012-08-16 13:45:00,39.51,39.51,39.49,39.51,56900.0,26.3874,26.3874,26.374,26.3874,56900.0
2012-08-16 13:50:00,39.51,39.52,39.5,39.5,61400.0,26.3874,26.3941,26.3807,26.3807,61400.0
2012-08-16 13:55:00,39.5,39.51,39.48,39.49,54300.0,26.3807,26.3874,26.3673,26.374,54300.0
2012-08-16 14:00:00,39.49,39.5,39.48,39.5,39700.0,26.374,26.3807,26.3673,26.3807,39700.0
2012-08-16 14:05:00,39.49,39.55,39.49,39.53,95400.0,26.374,26.4141,26.374,26.4007,95400.0
2012-08-16 14:10:00,39.53,39.53,39.5,39.51,47900.0,26.4007,26.4007,26.3807,26.3874,47900.0
2012-08-16 14:15:00,39.51,39.51,39.47,39.49,57500.0,26.3874,26.3874,26.3607,26.374,57500.0
2012-08-16 14:20:00,39.49,39.51,39.48,39.51,40300.0,26.374,26.3874,26.3673,26.3874,40300.0
2012-08-16 14:25:00,39.5,39.51,39.48,39.5,63300.0,26.3807,26.3874,26.3673,26.3807,63300.0
2012-08-16 14:30:00,39.5,39.58,39.5,39.57,133800.0,26.3807,26.4341,26.3807,26.4275,133800.0
2012-08-16 14:35:00,39.57,39.6,39.56,39.59,93000.0,26.4275,26.4475,26.4208,26.4408,93000.0
2012-08-16 14:40:00,39.59,39.63,39.59,39.62,113200.0,26.4408,26.4675,26.4408,26.4608,113200.0
2012-08-16 14:45:00,39.63,39.63,39.61,39.62,68100.0,26.4675,26.4675,26.4542,26.4608,68100.0
2012-08-16 14:50:00,39.62,39.62,39.56,39.57,145100.0,26.4608,26.4608,26.4208,26.4275,145100.0
2012-08-16 14:55:00,39.56,39.57,39.54,39.56,134300.0,26.4208,26.4275,26.4074,26.4208,134300.0
2012-08-16 15:00:00,39.55,39.56,39.53,39.54,104900.0,26.4141,26.4208,26.4007,26.4074,104900.0
2012-08-16 15:05:00,39.54,39.55,39.53,39.54,96500.0,26.4074,26.4141,26.4007,26.4074,96500.0
2012-08-16 15:10:00,39.54,39.56,39.54,39.55,126100.0,26.4074,26.4208,26.4074,26.4141,126100.0
2012-08-16 15:15:00,39.55,39.56,39.54,39.55,142200.0,26.4141,26.4208,26.4074,26.4141,142200.0
2012-08-16 15:20:00,39.55,39.55,39.52,39.55,113200.0,26.4141,26.4141,26.3941,26.4141,113200.0
2012-08-16 15:25:00,39.55,39.55,39.53,39.54,137400.0,26.4141,26.4141,26.4007,26.4074,137400.0
2012-08-16 15:30:00,39.54,39.56,39.52,39.55,153300.0,26.4074,26.4208,26.3941,26.4141,153300.0
2012-08-16 15:35:00,39.55,39.55,39.53,39.53,124900.0,26.4141,26.4141,26.4007,26.4007,124900.0
2012-08-16 15:40:00,39.54,39.54,39.52,39.53,130000.0,26.4074,26.4074,26.3941,26.4007,130000.0
2012-08-16 15:45:00,39.53,39.53,39.5,39.5,165700.0,26.4007,26.4007,26.3807,26.3807,165700.0
2012-08-16 15:50:00,39.5,39.51,39.47,39.48,217700.0,26.3807,26.3874,26.3607,26.3673,217700.0
2012-08-16 15:55:00,39.47,39.55,39.47,39.55,692000.0,26.3607,26.4141,26.3607,26.4141,692000.0
2012-08-17 09:30:00,39.66,39.73,39.52,39.72,2310600.0,26.4876,26.5343,26.3941,26.5276,2310600.0
2012-08-17 09:35:00,39.72,39.72,39.58,39.61,86100.0,26.5276,26.5276,26.4341,26.4542,86100.0
2012-08-17 09:40:00,39.6,39.6,39.51,39.55,79200.0,26.4475,26.4475,26.3874,26.4141,79200.0
2012-08-17 09:45:00,39.56,39.58,39.51,39.53,90200.0,26.4208,26.4341,26.3874,26.4007,90200.0
2012-08-17 09:50:00,39.53,39.58,39.52,39.58,111700.0,26.4007,26.4341,26.3941,26.4341,111700.0
2012-08-17 09:55:00,39.58,39.6,39.52,39.55,124000.0,26.4341,26.4475,26.3941,26.4141,124000.0
2012-08-17 10:00:00,39.55,39.56,39.5,39.51,161200.0,26.4141,26.4208,26.3807,26.3874,161200.0
2012-08-17 10:05:00,39.5,39.55,39.49,39.52,157600.0,26.3807,26.4141,26.374,26.3941,157600.0
2012-08-17 10:10:00,39.54,39.58,39.54,39.55,157600.0,26.4074,26.4341,26.4074,26.4141,157600.0
2012-08-17 10:15:00,39.56,39.57,39.51,39.55,100100.0,26.4208,26.4275,26.3874,26.4141,100100.0
2012-08-17 10:20:00,39.55,39.58,39.54,39.58,70500.0,26.4141,26.4341,26.4074,26.4341,70500.0
2012-08-17 10:25:00,39.57,39.59,39.55,39.55,126200.0,26.4275,26.4408,26.4141,26.4141,126200.0
2012-08-17 10:30:00,39.55,39.56,39.52,39.53,44400.0,26.4141,26.4208,26.3941,26.4007,44400.0
2012-08-17 10:35:00,39.53,39.53,39.5,39.52,61100.0,26.4007,26.4007,26.3807,26.3941,61100.0
2012-08-17 10:40:00,39.51,39.56,39.51,39.54,90600.0,26.3874,26.4208,26.3874,26.4074,90600.0
2012-08-17 10:45:00,39.54,39.55,39.5,39.53,117300.0,26.4074,26.4141,26.3807,26.4007,117300.0
2012-08-17 10:50:00,39.52,39.54,39.52,39.54,42700.0,26.3941,26.4074,26.3941,26.4074,42700.0
2012-08-17 10:55:00,39.54,39.55,39.53,39.53,65400.0,26.4074,26.4141,26.4007,26.4007,65400.0
2012-08-17 11:00:00,39.54,39.57,39.53,39.54,170300.0,26.4074,26.4275,26.4007,26.4074,170300.0
2012-08-17 11:05:00,39.54,39.54,39.52,39.53,103100.0,26.4074,26.4074,26.3941,26.4007,103100.0
2012-08-17 11:10:00,39.52,39.54,39.52,39.54,43800.0,26.3941,26.4074,26.3941,26.4074,43800.0
2012-08-17 11:15:00,39.54,39.55,39.53,39.54,70700.0,26.4074,26.4141,26.4007,26.4074,70700.0
2012-08-17 11:20:00,39.54,39.57,39.53,39.56,72200.0,26.4074,26.4275,26.4007,26.4208,72200.0
2012-08-17 11:25:00,39.56,39.56,39.5,39.5,110800.0,26.4208,26.4208,26.3807,26.3807,110800.0
2012-08-17 11:30:00,39.51,39.51,39.41,39.42,147200.0,26.3874,26.3874,26.3206,26.3273,147200.0
2012-08-17 11:35:00,39.42,39.42,39.38,39.39,97500.0,26.3273,26.3273,26.3006,26.3072,97500.0
2012-08-17 11:40:00,39.38,39.4,39.38,39.4,61100.0,26.3006,26.3139,26.3006,26.3139,61100.0
2012-08-17 11:45:00,39.4,39.4,39.36,39.37,51300.0,26.3139,26.3139,26.2872,26.2939,51300.0
2012-08-17 11:50:00,39.37,39.43,39.37,39.43,64700.0,26.2939,26.334,26.2939,26.334,64700.0
2012-08-17 11:55:00,39.43,39.47,39.41,39.47,77100.0,26.334,26.3607,26.3206,26.3607,77100.0
2012-08-17 12:00:00,39.47,39.49,39.46,39.49,34300.0,26.3607,26.374,26.354,26.374,34300.0
2012-08-17 12:05:00,39.49,39.49,39.48,39.48,23300.0,26.374,26.374,26.3673,26.3673,23300.0
2012-08-17 12:10:00,39.48,39.51,39.48,39.5,26800.0,26.3673,26.3874,26.3673,26.3807,26800.0
2012-08-17 12:15:00,39.5,39.51,39.47,39.47,48300.0,26.3807,26.3874,26.3607,26.3607,48300.0
2012-08-17 12:20:00,39.47,39.48,39.46,39.46,32300.0,26.3607,26.3673,26.354,26.354,32300.0
2012-08-17 12:25:00,39.47,39.47,39.46,39.46,43200.0,26.3607,26.3607,26.354,26.354,43200.0
2012-08-17 12:30:00,39.47,39.47,39.46,39.46,16700.0,26.3607,26.3607,26.354,26.354,16700.0
2012-08-17 12:35:00,39.46,39.47,39.44,39.45,47500.0,26.354,26.3607,26.3406,26.3473,47500.0
2012-08-17 12:40:00,39.45,39.45,39.44,39.44,14300.0,26.3473,26.3473,26.3406,26.3406,14300.0
2012-08-17 12:45:00,39.45,39.45,39.43,39.43,74200.0,26.3473,26.3473,26.334,26.334,74200.0
2012-08-17 12:50:00,39.44,39.44,39.4,39.41,90300.0,26.3406,26.3406,26.3139,26.3206,90300.0
2012-08-17 12:55:00,39.41,39.41,39.4,39.4,51200.0,26.3206,26.3206,26.3139,26.3139,51200.0
2012-08-17 13:00:00,39.41,39.41,39.4,39.41,40300.0,26.3206,26.3206,26.3139,26.3206,40300.0
2012-08-17 13:05:00,39.41,39.41,39.37,39.38,66300.0,26.3206,26.3206,26.2939,26.3006,66300.0
2012-08-17 13:10:00,39.38,39.38,39.33,39.33,98000.0,26.3006,26.3006,26.2672,26.2672,98000.0
2012-08-17 13:15:00,39.34,39.34,39.32,39.32,54000.0,26.2738,26.2738,26.2605,26.2605,54000.0
2012-08-17 13:20:00,39.33,39.33,39.3,39.3,94500.0,26.2672,26.2672,26.2471,26.2471,94500.0
2012-08-17 13:25:00,39.3,39.32,39.3,39.31,84700.0,26.2471,26.2605,26.2471,26.2538,84700.0
2012-08-17 13:30:00,39.32,39.38,39.31,39.36,93200.0,26.2605,26.3006,26.2538,26.2872,93200.0
2012-08-17 13:35:00,39.36,39.36,39.33,39.33,68900.0,26.2872,26.2872,26.2672,26.2672,68900.0
2012-08-17 13:40:00,39.34,39.35,39.33,39.34,40500.0,26.2738,26.2805,26.2672,26.2738,40500.0
2012-08-17 13:45:00,39.34,39.34,39.31,39.32,40300.0,26.2738,26.2738,26.2538,26.2605,40300.0
2012-08-17 13:50:00,39.31,39.32,39.31,39.32,36100.0,26.2538,26.2605,26.2538,26.2605,36100.0
2012-08-17 13:55:00,39.32,39.32,39.28,39.31,143400.0,26.2605,26.2605,26.2338,26.2538,143400.0
2012-08-17 14:00:00,39.31,39.32,39.29,39.3,129200.0,26.2538,26.2605,26.2404,26.2471,129200.0
2012-08-17 14:05:00,39.3,39.31,39.27,39.27,136900.0,26.2471,26.2538,26.2271,26.2271,136900.0
2012-08-17 14:10:00,39.27,39.31,39.27,39.3,51300.0,26.2271,26.2538,26.2271,26.2471,51300.0
2012-08-17 14:15:00,39.29,39.31,39.29,39.31,67800.0,26.2404,26.2538,26.2404,26.2538,67800.0
2012-08-17 14:20:00,39.3,39.32,39.3,39.31,53700.0,26.2471,26.2605,26.2471,26.2538,53700.0
2012-08-17 14:25:00,39.31,39.33,39.3,39.33,71300.0,26.2538,26.2672,26.2471,26.2672,71300.0
2012-08-17 14:30:00,39.33,39.37,39.33,39.37,75200.0,26.2672,26.2939,26.2672,26.2939,75200.0
2012-08-17 14:35:00,39.37,39.39,39.36,39.39,65900.0,26.2939,26.3072,26.2872,26.3072,65900.0
2012-08-17 14:40:00,39.38,39.39,39.35,39.39,196400.0,26.3006,26.3072,26.2805,26.3072,196400.0
2012-08-17 14:45:00,39.39,39.41,39.38,39.41,42000.0,26.3072,26.3206,26.3006,26.3206,42000.0
2012-08-17 14:50:00,39.4,39.41,39.4,39.41,22300.0,26.3139,26.3206,26.3139,26.3206,22300.0
2012-08-17 14:55:00,39.41,39.41,39.4,39.41,29000.0,26.3206,26.3206,26.3139,26.3206,29000.0
2012-08-17 15:00:00,39.41,39.42,39.4,39.42,55000.0,26.3206,26.3273,26.3139,26.3273,55000.0
2012-08-17 15:05:00,39.42,39.42,39.4,39.41,109200.0,26.3273,26.3273,26.3139,26.3206,109200.0
2012-08-17 15:10:00,39.4,39.41,39.4,39.4,52200.0,26.3139,26.3206,26.3139,26.3139,52200.0
2012-08-17 15:15:00,39.41,39.42,39.4,39.41,82200.0,26.3206,26.3273,26.3139,26.3206,82200.0
2012-08-17 15:20:00,39.42,39.44,39.4,39.44,136000.0,26.3273,26.3406,26.3139,26.3406,136000.0
2012-08-17 15:25:00,39.44,39.45,39.43,39.45,70800.0,26.3406,26.3473,26.334,26.3473,70800.0
2012-08-17 15:30:00,39.44,39.45,39.4,39.41,100700.0,26.3406,26.3473,26.3139,26.3206,100700.0
2012-08-17 15:35:00,39.41,39.44,39.4,39.44,161700.0,26.3206,26.3406,26.3139,26.3406,161700.0
2012-08-17 15:40:00,39.44,39.46,39.43,39.46,94900.0,26.3406,26.354,26.334,26.354,94900.0
2012-08-17 15:45:00,39.46,39.47,39.42,39.45,181000.0,26.354,26.3607,26.3273,26.3473,181000.0
2012-08-17 15:50:00,39.45,39.46,39.43,39.45,226000.0,26.3473,26.354,26.334,26.3473,226000.0
2012-08-17 15:55:00,39.44,39.51,39.44,39.51,641600.0,26.3406,26.3874,26.3406,26.3874,641600.0
2012-08-20 09:30:00,39.54,39.56,39.5,39.56,378800.0,26.4074,26.4208,26.3807,26.4208,378800.0
2012-08-20 09:35:00,39.57,39.59,39.45,39.48,169800.0,26.4275,26.4408,26.3473,26.3673,169800.0
2012-08-20 09:40:00,39.48,39.51,39.37,39.39,139500.0,26.3673,26.3874,26.2939,26.3072,139500.0
2012-08-20 09:45:00,39.4,39.41,39.32,39.4,132500.0,26.3139,26.3206,26.2605,26.3139,132500.0
2012-08-20 09:50:00,39.4,39.51,39.4,39.48,307900.0,26.3139,26.3874,26.3139,26.3673,307900.0
2012-08-20 09:55:00,39.48,39.49,39.3,39.32,133300.0,26.3673,26.374,26.2471,26.2605,133300.0
2012-08-20 10:00:00,39.32,39.33,39.29,39.32,102700.0,26.2605,26.2672,26.2404,26.2605,102700.0
2012-08-20 10:05:00,39.32,39.34,39.27,39.31,143600.0,26.2605,26.2738,26.2271,26.2538,143600.0
2012-08-20 10:10:00,39.32,39.34,39.28,39.33,99100.0,26.2605,26.2738,26.2338,26.2672,99100.0
2012-08-20 10:15:00,39.33,39.38,39.33,39.35,85300.0,26.2672,26.3006,26.2672,26.2805,85300.0
2012-08-20 10:20:00,39.36,39.36,39.28,39.29,117800.0,26.2872,26.2872,26.2338,26.2404,117800.0
2012-08-20 10:25:00,39.3,39.32,39.28,39.29,73600.0,26.2471,26.2605,26.2338,26.2404,73600.0
2012-08-20 10:30:00,39.3,39.3,39.26,39.28,90500.0,26.2471,26.2471,26.2204,26.2338,90500.0
2012-08-20 10:35:00,39.28,39.32,39.27,39.32,74500.0,26.2338,26.2605,26.2271,26.2605,74500.0
2012-08-20 10:40:00,39.31,39.33,39.3,39.32,54800.0,26.2538,26.2672,26.2471,26.2605,54800.0
2012-08-20 10:45:00,39.33,39.38,39.33,39.36,103000.0,26.2672,26.3006,26.2672,26.2872,103000.0
2012-08-20 10:50:00,39.36,39.37,39.35,39.36,57700.0,26.2872,26.2939,26.2805,26.2872,57700.0
2012-08-20 10:55:00,39.36,39.37,39.35,39.37,45000.0,26.2872,26.2939,26.2805,26.2939,45000.0
2012-08-20 11:00:00,39.36,39.39,39.36,39.38,80300.0,26.2872,26.3072,26.2872,26.3006,80300.0
2012-08-20 11:05:00,39.38,39.41,39.37,39.41,96000.0,26.3006,26.3206,26.2939,26.3206,96000.0
2012-08-20 11:10:00,39.41,39.41,39.4,39.41,89700.0,26.3206,26.3206,26.3139,26.3206,89700.0
2012-08-20 11:15:00,39.41,39.41,39.4,39.41,55300.0,26.3206,26.3206,26.3139,26.3206,55300.0
2012-08-20 11:20:00,39.41,39.44,39.38,39.44,152600.0,26.3206,26.3406,26.3006,26.3406,152600.0
2012-08-20 11:25:00,39.44,39.46,39.43,39.45,89800.0,26.3406,26.354,26.334,26.3473,89800.0
2012-08-20 11:30:00,39.44,39.45,39.43,39.44,119400.0,26.3406,26.3473,26.334,26.3406,119400.0
2012-08-20 11:35:00,39.44,39.45,39.43,39.44,31300.0,26.3406,26.3473,26.334,26.3406,31300.0
2012-08-20 11:40:00,39.45,39.47,39.44,39.46,62700.0,26.3473,26.3607,26.3406,26.354,62700.0
2012-08-20 11:45:00,39.47,39.48,39.46,39.48,55300.0,26.3607,26.3673,26.354,26.3673,55300.0
2012-08-20 11:50:00,39.48,39.5,39.47,39.48,69100.0,26.3673,26.3807,26.3607,26.3673,69100.0
2012-08-20 11:55:00,39.48,39.5,39.47,39.47,56000.0,26.3673,26.3807,26.3607,26.3607,56000.0
2012-08-20 12:00:00,39.48,39.48,39.47,39.48,41600.0,26.3673,26.3673,26.3607,26.3673,41600.0
2012-08-20 12:05:00,39.48,39.49,39.47,39.48,86400.0,26.3673,26.374,26.3607,26.3673,86400.0
2012-08-20 12:10:00,39.48,39.49,39.46,39.49,123700.0,26.3673,26.374,26.354,26.374,123700.0
2012-08-20 12:15:00,39.48,39.49,39.47,39.48,65500.0,26.3673,26.374,26.3607,26.3673,65500.0
2012-08-20 12:20:00,39.48,39.49,39.46,39.46,52000.0,26.3673,26.374,26.354,26.354,52000.0
2012-08-20 12:25:00,39.47,39.47,39.43,39.43,73200.0,26.3607,26.3607,26.334,26.334,73200.0
2012-08-20 12:30:00,39.43,39.45,39.43,39.44,35200.0,26.334,26.3473,26.334,26.3406,35200.0
2012-08-20 12:35:00,39.45,39.47,39.44,39.47,33500.0,26.3473,26.3607,26.3406,26.3607,33500.0
2012-08-20 12:40:00,39.47,39.48,39.46,39.48,87300.0,26.3607,26.3673,26.354,26.3673,87300.0
2012-08-20 12:45:00,39.47,39.48,39.47,39.48,47000.0,26.3607,26.3673,26.3607,26.3673,47000.0
2012-08-20 12:50:00,39.48,39.48,39.47,39.48,37100.0,26.3673,26.3673,26.3607,26.3673,37100.0
2012-08-20 12:55:00,39.47,39.48,39.47,39.48,26400.0,26.3607,26.3673,26.3607,26.3673,26400.0
2012-08-20 13:00:00,39.48,39.49,39.47,39.49,61100.0,26.3673,26.374,26.3607,26.374,61100.0
2012-08-20 13:05:00,39.49,39.49,39.44,39.45,91600.0,26.374,26.374,26.3406,26.3473,91600.0
2012-08-20 13:10:00,39.45,39.47,39.44,39.46,51200.0,26.3473,26.3607,26.3406,26.354,51200.0
2012-08-20 13:15:00,39.46,39.46,39.45,39.46,38000.0,26.354,26.354,26.3473,26.354,38000.0
2012-08-20 13:20:00,39.46,39.48,39.45,39.48,43000.0,26.354,26.3673,26.3473,26.3673,43000.0
2012-08-20 13:25:00,39.47,39.49,39.47,39.48,28900.0,26.3607,26.374,26.3607,26.3673,28900.0
2012-08-20 13:30:00,39.48,39.49,39.48,39.49,28200.0,26.3673,26.374,26.3673,26.374,28200.0
2012-08-20 13:35:00,39.49,39.49,39.48,39.49,34000.0,26.374,26.374,26.3673,26.374,34000.0
2012-08-20 13:40:00,39.48,39.49,39.48,39.49,31700.0,26.3673,26.374,26.3673,26.374,31700.0
2012-08-20 13:45:00,39.49,39.49,39.46,39.47,94600.0,26.374,26.374,26.354,26.3607,94600.0
2012-08-20 13:50:00,39.47,39.48,39.46,39.48,57200.0,26.3607,26.3673,26.354,26.3673,57200.0
2012-08-20 13:55:00,39.48,39.49,39.47,39.49,46900.0,26.3673,26.374,26.3607,26.374,46900.0
2012-08-20 14:00:00,39.48,39.49,39.48,39.48,82800.0,26.3673,26.374,26.3673,26.3673,82800.0
2012-08-20 14:05:00,39.49,39.5,39.48,39.48,76700.0,26.374,26.3807,26.3673,26.3673,76700.0
2012-08-20 14:10:00,39.48,39.5,39.48,39.5,93700.0,26.3673,26.3807,26.3673,26.3807,93700.0
2012-08-20 14:15:00,39.5,39.5,39.47,39.48,91300.0,26.3807,26.3807,26.3607,26.3673,91300.0
2012-08-20 14:20:00,39.48,39.49,39.46,39.48,67400.0,26.3673,26.374,26.354,26.3673,67400.0
2012-08-20 14:25:00,39.48,39.48,39.47,39.48,29400.0,26.3673,26.3673,26.3607,26.3673,29400.0
2012-08-20 14:30:00,39.48,39.5,39.45,39.45,93800.0,26.3673,26.3807,26.3473,26.3473,93800.0
2012-08-20 14:35:00,39.46,39.5,39.45,39.48,111500.0,26.354,26.3807,26.3473,26.3673,111500.0
2012-08-20 14:40:00,39.49,39.49,39.47,39.47,33300.0,26.374,26.374,26.3607,26.3607,33300.0
2012-08-20 14:45:00,39.48,39.48,39.46,39.48,78500.0,26.3673,26.3673,26.354,26.3673,78500.0
2012-08-20 14:50:00,39.48,39.48,39.46,39.47,66000.0,26.3673,26.3673,26.354,26.3607,66000.0
2012-08-20 14:55:00,39.47,39.47,39.45,39.45,78100.0,26.3607,26.3607,26.3473,26.3473,78100.0
2012-08-20 15:00:00,39.45,39.45,39.44,39.45,52600.0,26.3473,26.3473,26.3406,26.3473,52600.0
2012-08-20 15:05:00,39.45,39.45,39.44,39.45,49000.0,26.3473,26.3473,26.3406,26.3473,49000.0
2012-08-20 15:10:00,39.45,39.45,39.44,39.45,62600.0,26.3473,26.3473,26.3406,26.3473,62600.0
2012-08-20 15:15:00,39.44,39.47,39.44,39.47,98400.0,26.3406,26.3607,26.3406,26.3607,98400.0
2012-08-20 15:20:00,39.47,39.48,39.46,39.47,62100.0,26.3607,26.3673,26.354,26.3607,62100.0
2012-08-20 15:25:00,39.46,39.47,39.46,39.47,93400.0,26.354,26.3607,26.354,26.3607,93400.0
2012-08-20 15:30:00,39.47,39.5,39.47,39.48,115600.0,26.3607,26.3807,26.3607,26.3673,115600.0
2012-08-20 15:35:00,39.48,39.5,39.48,39.49,158000.0,26.3673,26.3807,26.3673,26.374,158000.0
2012-08-20 15:40:00,39.48,39.49,39.47,39.47,132000.0,26.3673,26.374,26.3607,26.3607,132000.0
2012-08-20 15:45:00,39.47,39.47,39.44,39.46,230000.0,26.3607,26.3607,26.3406,26.354,230000.0
2012-08-20 15:50:00,39.46,39.48,39.45,39.45,193700.0,26.354,26.3673,26.3473,26.3473,193700.0
2012-08-20 15:55:00,39.46,39.49,39.44,39.49,503200.0,26.354,26.374,26.3406,26.374,503200.0
2012-08-21 09:30:00,39.43,39.54,39.35,39.41,312700.0,26.334,26.4074,26.2805,26.3206,312700.0
2012-08-21 09:35:00,39.41,39.47,39.35,39.35,154300.0,26.3206,26.3607,26.2805,26.2805,154300.0
2012-08-21 09:40:00,39.35,39.39,39.3,39.38,115200.0,26.2805,26.3072,26.2471,26.3006,115200.0
2012-08-21 09:45:00,39.38,39.49,39.37,39.44,116400.0,26.3006,26.374,26.2939,26.3406,116400.0
2012-08-21 09:50:00,39.45,39.51,39.44,39.48,124800.0,26.3473,26.3874,26.3406,26.3673,124800.0
2012-08-21 09:55:00,39.48,39.52,39.47,39.51,80200.0,26.3673,26.3941,26.3607,26.3874,80200.0
2012-08-21 10:00:00,39.51,39.57,39.51,39.57,148500.0,26.3874,26.4275,26.3874,26.4275,148500.0
2012-08-21 10:05:00,39.56,39.59,39.55,39.56,195600.0,26.4208,26.4408,26.4141,26.4208,195600.0
2012-08-21 10:10:00,39.57,39.59,39.51,39.53,113900.0,26.4275,26.4408,26.3874,26.4007,113900.0
2012-08-21 10:15:00,39.53,39.53,39.46,39.47,80800.0,26.4007,26.4007,26.354,26.3607,80800.0
2012-08-21 10:20:00,39.47,39.56,39.46,39.56,103700.0,26.3607,26.4208,26.354,26.4208,103700.0
2012-08-21 10:25:00,39.56,39.58,39.56,39.58,96500.0,26.4208,26.4341,26.4208,26.4341,96500.0
2012-08-21 10:30:00,39.58,39.59,39.53,39.54,126500.0,26.4341,26.4408,26.4007,26.4074,126500.0
2012-08-21 10:35:00,39.54,39.56,39.52,39.56,62200.0,26.4074,26.4208,26.3941,26.4208,62200.0
2012-08-21 10:40:00,39.55,39.6,39.55,39.58,81100.0,26.4141,26.4475,26.4141,26.4341,81100.0
2012-08-21 10:45:00,39.58,39.58,39.53,39.54,69400.0,26.4341,26.4341,26.4007,26.4074,69400.0
2012-08-21 10:50:00,39.53,39.54,39.51,39.53,73500.0,26.4007,26.4074,26.3874,26.4007,73500.0
2012-08-21 10:55:00,39.52,39.53,39.49,39.5,75000.0,26.3941,26.4007,26.374,26.3807,75000.0
2012-08-21 11:00:00,39.51,39.61,39.51,39.59,131400.0,26.3874,26.4542,26.3874,26.4408,131400.0
2012-08-21 11:05:00,39.6,39.61,39.59,39.61,64800.0,26.4475,26.4542,26.4408,26.4542,64800.0
2012-08-21 11:10:00,39.61,39.67,39.6,39.67,158700.0,26.4542,26.4942,26.4475,26.4942,158700.0
2012-08-21 11:15:00,39.67,39.69,39.66,39.68,93100.0,26.4942,26.5076,26.4876,26.5009,93100.0
2012-08-21 11:20:00,39.69,39.69,39.6,39.61,86800.0,26.5076,26.5076,26.4475,26.4542,86800.0
2012-08-21 11:25:00,39.61,39.61,39.59,39.61,99000.0,26.4542,26.4542,26.4408,26.4542,99000.0
2012-08-21 11:30:00,39.6,39.61,39.56,39.56,145300.0,26.4475,26.4542,26.4208,26.4208,145300.0
2012-08-21 11:35:00,39.56,39.56,39.52,39.53,84000.0,26.4208,26.4208,26.3941,26.4007,84000.0
2012-08-21 11:40:00,39.52,39.53,39.48,39.48,101400.0,26.3941,26.4007,26.3673,26.3673,101400.0
2012-08-21 11:45:00,39.49,39.5,39.48,39.5,93200.0,26.374,26.3807,26.3673,26.3807,93200.0
2012-08-21 11:50:00,39.5,39.52,39.49,39.51,74400.0,26.3807,26.3941,26.374,26.3874,74400.0
2012-08-21 11:55:00,39.52,39.52,39.47,39.49,83800.0,26.3941,26.3941,26.3607,26.374,83800.0
2012-08-21 12:00:00,39.49,39.5,39.46,39.47,46700.0,26.374,26.3807,26.354,26.3607,46700.0
2012-08-21 12:05:00,39.47,39.5,39.47,39.5,42900.0,26.3607,26.3807,26.3607,26.3807,42900.0
2012-08-21 12:10:00,39.5,39.5,39.48,39.49,43700.0,26.3807,26.3807,26.3673,26.374,43700.0
2012-08-21 12:15:00,39.48,39.49,39.45,39.46,36000.0,26.3673,26.374,26.3473,26.354,36000.0
2012-08-21 12:20:00,39.46,39.48,39.45,39.48,34700.0,26.354,26.3673,26.3473,26.3673,34700.0
2012-08-21 12:25:00,39.48,39.48,39.45,39.45,30700.0,26.3673,26.3673,26.3473,26.3473,30700.0
2012-08-21 12:30:00,39.46,39.46,39.43,39.44,65700.0,26.354,26.354,26.334,26.3406,65700.0
2012-08-21 12:35:00,39.44,39.45,39.43,39.45,49000.0,26.3406,26.3473,26.334,26.3473,49000.0
2012-08-21 12:40:00,39.45,39.46,39.44,39.46,23200.0,26.3473,26.354,26.3406,26.354,23200.0
2012-08-21 12:45:00,39.46,39.48,39.43,39.48,59800.0,26.354,26.3673,26.334,26.3673,59800.0
2012-08-21 12:50:00,39.48,39.5,39.46,39.5,69200.0,26.3673,26.3807,26.354,26.3807,69200.0
2012-08-21 12:55:00,39.49,39.5,39.49,39.49,27500.0,26.374,26.3807,26.374,26.374,27500.0
2012-08-21 13:00:00,39.49,39.5,39.46,39.48,98700.0,26.374,26.3807,26.354,26.3673,98700.0
2012-08-21 13:05:00,39.48,39.49,39.46,39.46,40800.0,26.3673,26.374,26.354,26.354,40800.0
2012-08-21 13:10:00,39.47,39.47,39.44,39.45,106800.0,26.3607,26.3607,26.3406,26.3473,106800.0
2012-08-21 13:15:00,39.45,39.46,39.43,39.44,70600.0,26.3473,26.354,26.334,26.3406,70600.0
2012-08-21 13:20:00,39.45,39.45,39.42,39.44,88200.0,26.3473,26.3473,26.3273,26.3406,88200.0
2012-08-21 13:25:00,39.44,39.45,39.43,39.44,44600.0,26.3406,26.3473,26.334,26.3406,44600.0
2012-08-21 13:30:00,39.43,39.44,39.42,39.42,53500.0,26.334,26.3406,26.3273,26.3273,53500.0
2012-08-21 13:35:00,39.43,39.44,39.43,39.43,21100.0,26.334,26.3406,26.334,26.334,21100.0
2012-08-21 13:40:00,39.43,39.44,39.41,39.41,39900.0,26.334,26.3406,26.3206,26.3206,39900.0
2012-08-21 13:45:00,39.41,39.42,39.4,39.4,39300.0,26.3206,26.3273,26.3139,26.3139,39300.0
2012-08-21 13:50:00,39.41,39.41,39.37,39.37,50000.0,26.3206,26.3206,26.2939,26.2939,50000.0
2012-08-21 13:55:00,39.38,39.38,39.37,39.37,73300.0,26.3006,26.3006,26.2939,26.2939,73300.0
2012-08-21 14:00:00,39.38,39.41,39.38,39.4,99700.0,26.3006,26.3206,26.3006,26.3139,99700.0
2012-08-21 14:05:00,39.39,39.4,39.37,39.37,40500.0,26.3072,26.3139,26.2939,26.2939,40500.0
2012-08-21 14:10:00,39.37,39.38,39.37,39.37,39300.0,26.2939,26.3006,26.2939,26.2939,39300.0
2012-08-21 14:15:00,39.38,39.38,39.35,39.35,60000.0,26.3006,26.3006,26.2805,26.2805,60000.0
2012-08-21 14:20:00,39.35,39.37,39.35,39.36,72100.0,26.2805,26.2939,26.2805,26.2872,72100.0
2012-08-21 14:25:00,39.36,39.37,39.34,39.34,72400.0,26.2872,26.2939,26.2738,26.2738,72400.0
2012-08-21 14:30:00,39.34,39.39,39.34,39.39,90000.0,26.2738,26.3072,26.2738,26.3072,90000.0
2012-08-21 14:35:00,39.39,39.39,39.34,39.35,87000.0,26.3072,26.3072,26.2738,26.2805,87000.0
2012-08-21 14:40:00,39.36,39.37,39.32,39.33,51100.0,26.2872,26.2939,26.2605,26.2672,51100.0
2012-08-21 14:45:00,39.33,39.34,39.32,39.32,57600.0,26.2672,26.2738,26.2605,26.2605,57600.0
2012-08-21 14:50:00,39.32,39.34,39.31,39.33,74700.0,26.2605,26.2738,26.2538,26.2672,74700.0
2012-08-21 14:55:00,39.34,39.34,39.33,39.33,33900.0,26.2738,26.2738,26.2672,26.2672,33900.0
2012-08-21 15:00:00,39.33,39.34,39.29,39.3,92600.0,26.2672,26.2738,26.2404,26.2471,92600.0
2012-08-21 15:05:00,39.29,39.3,39.28,39.28,38300.0,26.2404,26.2471,26.2338,26.2338,38300.0
2012-08-21 15:10:00,39.29,39.29,39.26,39.26,87100.0,26.2404,26.2404,26.2204,26.2204,87100.0
2012-08-21 15:15:00,39.26,39.28,39.24,39.25,141500.0,26.2204,26.2338,26.2071,26.2137,141500.0
2012-08-21 15:20:00,39.26,39.28,39.25,39.25,75500.0,26.2204,26.2338,26.2137,26.2137,75500.0
2012-08-21 15:25:00,39.25,39.26,39.24,39.24,69200.0,26.2137,26.2204,26.2071,26.2071,69200.0
2012-08-21 15:30:00,39.24,39.25,39.23,39.23,115800.0,26.2071,26.2137,26.2004,26.2004,115800.0
2012-08-21 15:35:00,39.23,39.24,39.23,39.24,74300.0,26.2004,26.2071,26.2004,26.2071,74300.0
2012-08-21 15:40:00,39.23,39.29,39.23,39.27,175300.0,26.2004,26.2404,26.2004,26.2271,175300.0
2012-08-21 15:45:00,39.27,39.28,39.26,39.28,122300.0,26.2271,26.2338,26.2204,26.2338,122300.0
2012-08-21 15:50:00,39.27,39.28,39.24,39.25,190900.0,26.2271,26.2338,26.2071,26.2137,190900.0
2012-08-21 15:55:00,39.25,39.28,39.24,39.28,396400.0,26.2137,26.2338,26.2071,26.2338,396400.0
2012-08-22 09:30:00,39.14,39.25,39.04,39.04,423200.0,26.1403,26.2137,26.0735,26.0735,423200.0
2012-08-22 09:35:00,39.05,39.11,39.04,39.09,109400.0,26.0802,26.1202,26.0735,26.1069,109400.0
2012-08-22 09:40:00,39.1,39.11,39.06,39.09,95900.0,26.1136,26.1202,26.0868,26.1069,95900.0
2012-08-22 09:45:00,39.09,39.11,39.02,39.02,147800.0,26.1069,26.1202,26.0601,26.0601,147800.0
2012-08-22 09:50:00,39.02,39.03,39.0,39.02,190800.0,26.0601,26.0668,26.0468,26.0601,190800.0
2012-08-22 09:55:00,39.02,39.03,38.94,38.95,241700.0,26.0601,26.0668,26.0067,26.0134,241700.0
2012-08-22 10:00:00,38.95,38.95,38.89,38.89,240100.0,26.0134,26.0134,25.9733,25.9733,240100.0
2012-08-22 10:05:00,38.89,38.9,38.84,38.89,224400.0,25.9733,25.98,25.9399,25.9733,224400.0
2012-08-22 10:10:00,38.89,38.9,38.83,38.84,119500.0,25.9733,25.98,25.9332,25.9399,119500.0
2012-08-22 10:15:00,38.83,38.91,38.83,38.88,170500.0,25.9332,25.9867,25.9332,25.9666,170500.0
2012-08-22 10:20:00,38.87,38.89,38.87,38.87,69300.0,25.9599,25.9733,25.9599,25.9599,69300.0
2012-08-22 10:25:00,38.88,38.89,38.88,38.88,81400.0,25.9666,25.9733,25.9666,25.9666,81400.0
2012-08-22 10:30:00,38.89,38.89,38.84,38.84,186700.0,25.9733,25.9733,25.9399,25.9399,186700.0
2012-08-22 10:35:00,38.84,38.92,38.84,38.86,161700.0,25.9399,25.9933,25.9399,25.9533,161700.0
2012-08-22 10:40:00,38.87,38.89,38.86,38.87,68600.0,25.9599,25.9733,25.9533,25.9599,68600.0
2012-08-22 10:45:00,38.87,38.87,38.81,38.81,96500.0,25.9599,25.9599,25.9199,25.9199,96500.0
2012-08-22 10:50:00,38.82,38.83,38.8,38.81,140600.0,25.9266,25.9332,25.9132,25.9199,140600.0
2012-08-22 10:55:00,38.8,38.83,38.79,38.8,225400.0,25.9132,25.9332,25.9065,25.9132,225400.0
2012-08-22 11:00:00,38.8,38.82,38.77,38.82,161300.0,25.9132,25.9266,25.8932,25.9266,161300.0
2012-08-22 11:05:00,38.82,38.84,38.77,38.79,105400.0,25.9266,25.9399,25.8932,25.9065,105400.0
2012-08-22 11:10:00,38.79,38.8,38.78,38.79,76400.0,25.9065,25.9132,25.8998,25.9065,76400.0
2012-08-22 11:15:00,38.79,38.82,38.78,38.81,76800.0,25.9065,25.9266,25.8998,25.9199,76800.0
2012-08-22 11:20:00,38.8,38.83,38.79,38.82,153900.0,25.9132,25.9332,25.9065,25.9266,153900.0
2012-08-22 11:25:00,38.82,38.84,38.81,38.84,44100.0,25.9266,25.9399,25.9199,25.9399,44100.0
2012-08-22 11:30:00,38.84,38.84,38.82,38.82,84100.0,25.9399,25.9399,25.9266,25.9266,84100.0
2012-08-22 11:35:00,38.82,38.84,38.81,38.81,68400.0,25.9266,25.9399,25.9199,25.9199,68400.0
2012-08-22 11:40:00,38.82,38.83,38.81,38.82,46000.0,25.9266,25.9332,25.9199,25.9266,46000.0
2012-08-22 11:45:00,38.82,38.84,38.81,38.83,80100.0,25.9266,25.9399,25.9199,25.9332,80100.0
2012-08-22 11:50:00,38.83,38.86,38.82,38.86,53600.0,25.9332,25.9533,25.9266,25.9533,53600.0
2012-08-22 11:55:00,38.85,38.86,38.84,38.84,33500.0,25.9466,25.9533,25.9399,25.9399,33500.0
2012-08-22 12:00:00,38.85,38.85,38.84,38.84,23000.0,25.9466,25.9466,25.9399,25.9399,23000.0
2012-08-22 12:05:00,38.84,38.85,38.82,38.83,52600.0,25.9399,25.9466,25.9266,25.9332,52600.0
2012-08-22 12:10:00,38.82,38.84,38.82,38.83,60500.0,25.9266,25.9399,25.9266,25.9332,60500.0
2012-08-22 12:15:00,38.83,38.84,38.81,38.81,135400.0,25.9332,25.9399,25.9199,25.9199,135400.0
2012-08-22 12:20:00,38.81,38.82,38.8,38.81,59100.0,25.9199,25.9266,25.9132,25.9199,59100.0
2012-08-22 12:25:00,38.82,38.82,38.79,38.8,99100.0,25.9266,25.9266,25.9065,25.9132,99100.0
2012-08-22 12:30:00,38.81,38.82,38.78,38.78,67300.0,25.9199,25.9266,25.8998,25.8998,67300.0
2012-08-22 12:35:00,38.79,38.79,38.74,38.75,170300.0,25.9065,25.9065,25.8731,25.8798,170300.0
2012-08-22 12:40:00,38.74,38.75,38.69,38.7,143900.0,25.8731,25.8798,25.8397,25.8464,143900.0
2012-08-22 12:45:00,38.69,38.72,38.69,38.72,95200.0,25.8397,25.8598,25.8397,25.8598,95200.0
2012-08-22 12:50:00,38.72,38.73,38.7,38.72,131600.0,25.8598,25.8664,25.8464,25.8598,131600.0
2012-08-22 12:55:00,38.72,38.72,38.69,38.7,189100.0,25.8598,25.8598,25.8397,25.8464,189100.0
2012-08-22 13:00:00,38.7,38.71,38.69,38.7,119800.0,25.8464,25.8531,25.8397,25.8464,119800.0
2012-08-22 13:05:00,38.7,38.71,38.69,38.7,54900.0,25.8464,25.8531,25.8397,25.8464,54900.0
2012-08-22 13:10:00,38.7,38.7,38.69,38.69,36400.0,25.8464,25.8464,25.8397,25.8397,36400.0
2012-08-22 13:15:00,38.69,38.71,38.69,38.7,173200.0,25.8397,25.8531,25.8397,25.8464,173200.0
2012-08-22 13:20:00,38.7,38.73,38.69,38.72,168400.0,25.8464,25.8664,25.8397,25.8598,168400.0
2012-08-22 13:25:00,38.72,38.73,38.69,38.7,85600.0,25.8598,25.8664,25.8397,25.8464,85600.0
2012-08-22 13:30:00,38.7,38.75,38.7,38.75,57200.0,25.8464,25.8798,25.8464,25.8798,57200.0
2012-08-22 13:35:00,38.75,38.78,38.75,38.76,69800.0,25.8798,25.8998,25.8798,25.8865,69800.0
2012-08-22 13:40:00,38.76,38.76,38.74,38.75,37200.0,25.8865,25.8865,25.8731,25.8798,37200.0
2012-08-22 13:45:00,38.74,38.77,38.74,38.75,110100.0,25.8731,25.8932,25.8731,25.8798,110100.0
2012-08-22 13:50:00,38.75,38.77,38.74,38.76,97500.0,25.8798,25.8932,25.8731,25.8865,97500.0
2012-08-22 13:55:00,38.76,38.76,38.74,38.75,112300.0,25.8865,25.8865,25.8731,25.8798,112300.0
2012-08-22 14:00:00,38.75,38.83,38.74,38.82,220300.0,25.8798,25.9332,25.8731,25.9266,220300.0
2012-08-22 14:05:00,38.82,38.84,38.77,38.79,105300.0,25.9266,25.9399,25.8932,25.9065,105300.0
2012-08-22 14:10:00,38.8,38.84,38.79,38.8,93200.0,25.9132,25.9399,25.9065,25.9132,93200.0
2012-08-22 14:15:00,38.8,38.81,38.74,38.76,135900.0,25.9132,25.9199,25.8731,25.8865,135900.0
2012-08-22 14:20:00,38.77,38.78,38.75,38.76,53800.0,25.8932,25.8998,25.8798,25.8865,53800.0
2012-08-22 14:25:00,38.75,38.78,38.74,38.76,82400.0,25.8798,25.8998,25.8731,25.8865,82400.0
2012-08-22 14:30:00,38.77,38.83,38.77,38.83,96900.0,25.8932,25.9332,25.8932,25.9332,96900.0
2012-08-22 14:35:00,38.82,38.85,38.81,38.84,93800.0,25.9266,25.9466,25.9199,25.9399,93800.0
2012-08-22 14:40:00,38.84,38.87,38.84,38.86,82200.0,25.9399,25.9599,25.9399,25.9533,82200.0
2012-08-22 14:45:00,38.86,38.89,38.85,38.86,137900.0,25.9533,25.9733,25.9466,25.9533,137900.0
2012-08-22 14:50:00,38.87,38.9,38.87,38.89,84700.0,25.9599,25.98,25.9599,25.9733,84700.0
2012-08-22 14:55:00,38.89,38.92,38.87,38.91,209000.0,25.9733,25.9933,25.9599,25.9867,209000.0
2012-08-22 15:00:00,38.9,38.91,38.87,38.88,116400.0,25.98,25.9867,25.9599,25.9666,116400.0
2012-08-22 15:05:00,38.88,38.88,38.86,38.86,135500.0,25.9666,25.9666,25.9533,25.9533,135500.0
2012-08-22 15:10:00,38.87,38.87,38.83,38.83,123300.0,25.9599,25.9599,25.9332,25.9332,123300.0
2012-08-22 15:15:00,38.84,38.84,38.81,38.81,109700.0,25.9399,25.9399,25.9199,25.9199,109700.0
2012-08-22 15:20:00,38.82,38.82,38.79,38.8,87600.0,25.9266,25.9266,25.9065,25.9132,87600.0
2012-08-22 15:25:00,38.8,38.8,38.78,38.8,149600.0,25.9132,25.9132,25.8998,25.9132,149600.0
2012-08-22 15:30:00,38.79,38.81,38.78,38.8,237700.0,25.9065,25.9199,25.8998,25.9132,237700.0
2012-08-22 15:35:00,38.8,38.82,38.79,38.82,229500.0,25.9132,25.9266,25.9065,25.9266,229500.0
2012-08-22 15:40:00,38.82,38.86,38.81,38.83,250000.0,25.9266,25.9533,25.9199,25.9332,250000.0
2012-08-22 15:45:00,38.84,38.85,38.78,38.8,287100.0,25.9399,25.9466,25.8998,25.9132,287100.0
2012-08-22 15:50:00,38.8,38.8,38.77,38.78,351100.0,25.9132,25.9132,25.8932,25.8998,351100.0
2012-08-22 15:55:00,38.78,38.8,38.74,38.78,902500.0,25.8998,25.9132,25.8731,25.8998,902500.0
2012-08-23 09:30:00,38.81,38.84,38.57,38.6,341300.0,25.9199,25.9399,25.7596,25.7796,341300.0
2012-08-23 09:35:00,38.6,38.64,38.58,38.6,127600.0,25.7796,25.8063,25.7663,25.7796,127600.0
2012-08-23 09:40:00,38.6,38.62,38.54,38.55,157700.0,25.7796,25.793,25.7395,25.7462,157700.0
2012-08-23 09:45:00,38.55,38.56,38.5,38.54,221000.0,25.7462,25.7529,25.7128,25.7395,221000.0
2012-08-23 09:50:00,38.54,38.58,38.53,38.54,114700.0,25.7395,25.7663,25.7329,25.7395,114700.0
2012-08-23 09:55:00,38.55,38.55,38.46,38.49,284000.0,25.7462,25.7462,25.6861,25.7062,284000.0
2012-08-23 10:00:00,38.49,38.58,38.48,38.56,126300.0,25.7062,25.7663,25.6995,25.7529,126300.0
2012-08-23 10:05:00,38.57,38.64,38.56,38.58,83300.0,25.7596,25.8063,25.7529,25.7663,83300.0
2012-08-23 10:10:00,38.58,38.59,38.49,38.49,117900.0,25.7663,25.7729,25.7062,25.7062,117900.0
2012-08-23 10:15:00,38.49,38.54,38.49,38.53,91400.0,25.7062,25.7395,25.7062,25.7329,91400.0
2012-08-23 10:20:00,38.53,38.54,38.49,38.49,70700.0,25.7329,25.7395,25.7062,25.7062,70700.0
2012-08-23 10:25:00,38.49,38.53,38.49,38.5,80300.0,25.7062,25.7329,25.7062,25.7128,80300.0
2012-08-23 10:30:00,38.49,38.53,38.49,38.53,128300.0,25.7062,25.7329,25.7062,25.7329,128300.0
2012-08-23 10:35:00,38.52,38.54,38.45,38.46,122400.0,25.7262,25.7395,25.6794,25.6861,122400.0
2012-08-23 10:40:00,38.47,38.48,38.45,38.46,115700.0,25.6928,25.6995,25.6794,25.6861,115700.0
2012-08-23 10:45:00,38.47,38.53,38.45,38.5,107400.0,25.6928,25.7329,25.6794,25.7128,107400.0
2012-08-23 10:50:00,38.5,38.53,38.48,38.52,83000.0,25.7128,25.7329,25.6995,25.7262,83000.0
2012-08-23 10:55:00,38.52,38.52,38.49,38.49,57900.0,25.7262,25.7262,25.7062,25.7062,57900.0
2012-08-23 11:00:00,38.5,38.5,38.4,38.41,287600.0,25.7128,25.7128,25.646,25.6527,287600.0
2012-08-23 11:05:00,38.41,38.42,38.39,38.4,156500.0,25.6527,25.6594,25.6394,25.646,156500.0
2012-08-23 11:10:00,38.41,38.46,38.39,38.42,163500.0,25.6527,25.6861,25.6394,25.6594,163500.0
2012-08-23 11:15:00,38.42,38.43,38.41,38.42,83300.0,25.6594,25.6661,25.6527,25.6594,83300.0
2012-08-23 11:20:00,38.42,38.43,38.38,38.4,163200.0,25.6594,25.6661,25.6327,25.646,163200.0
2012-08-23 11:25:00,38.4,38.4,38.38,38.39,111100.0,25.646,25.646,25.6327,25.6394,111100.0
2012-08-23 11:30:00,38.39,38.39,38.31,38.31,171000.0,25.6394,25.6394,25.5859,25.5859,171000.0
2012-08-23 11:35:00,38.32,38.32,38.26,38.26,136600.0,25.5926,25.5926,25.5525,25.5525,136600.0
2012-08-23 11:40:00,38.26,38.32,38.26,38.31,184900.0,25.5525,25.5926,25.5525,25.5859,184900.0
2012-08-23 11:45:00,38.32,38.32,38.29,38.32,136900.0,25.5926,25.5926,25.5726,25.5926,136900.0
2012-08-23 11:50:00,38.32,38.33,38.31,38.31,141100.0,25.5926,25.5993,25.5859,25.5859,141100.0
2012-08-23 11:55:00,38.31,38.32,38.29,38.29,132900.0,25.5859,25.5926,25.5726,25.5726,132900.0
2012-08-23 12:00:00,38.29,38.3,38.26,38.26,203400.0,25.5726,25.5793,25.5525,25.5525,203400.0
2012-08-23 12:05:00,38.26,38.31,38.23,38.31,246700.0,25.5525,25.5859,25.5325,25.5859,246700.0
2012-08-23 12:10:00,38.3,38.32,38.26,38.27,119100.0,25.5793,25.5926,25.5525,25.5592,119100.0
2012-08-23 12:15:00,38.26,38.26,38.21,38.22,149800.0,25.5525,25.5525,25.5192,25.5258,149800.0
2012-08-23 12:20:00,38.22,38.24,38.2,38.21,139900.0,25.5258,25.5392,25.5125,25.5192,139900.0
2012-08-23 12:25:00,38.22,38.23,38.19,38.22,135000.0,25.5258,25.5325,25.5058,25.5258,135000.0
2012-08-23 12:30:00,38.22,38.23,38.22,38.22,65400.0,25.5258,25.5325,25.5258,25.5258,65400.0
2012-08-23 12:35:00,38.23,38.23,38.2,38.21,140400.0,25.5325,25.5325,25.5125,25.5192,140400.0
2012-08-23 12:40:00,38.22,38.24,38.21,38.22,167100.0,25.5258,25.5392,25.5192,25.5258,167100.0
2012-08-23 12:45:00,38.23,38.23,38.2,38.21,72000.0,25.5325,25.5325,25.5125,25.5192,72000.0
2012-08-23 12:50:00,38.2,38.22,38.19,38.2,164200.0,25.5125,25.5258,25.5058,25.5125,164200.0
2012-08-23 12:55:00,38.2,38.2,38.14,38.14,182200.0,25.5125,25.5125,25.4724,25.4724,182200.0
2012-08-23 13:00:00,38.15,38.19,38.14,38.19,212300.0,25.4791,25.5058,25.4724,25.5058,212300.0
2012-08-23 13:05:00,38.19,38.2,38.18,38.19,69500.0,25.5058,25.5125,25.4991,25.5058,69500.0
2012-08-23 13:10:00,38.2,38.2,38.11,38.12,221700.0,25.5125,25.5125,25.4524,25.459,221700.0
2012-08-23 13:15:00,38.11,38.13,38.11,38.12,144800.0,25.4524,25.4657,25.4524,25.459,144800.0
2012-08-23 13:20:00,38.12,38.12,38.06,38.06,153500.0,25.459,25.459,25.419,25.419,153500.0
2012-08-23 13:25:00,38.06,38.09,38.05,38.07,265000.0,25.419,25.439,25.4123,25.4257,265000.0
2012-08-23 13:30:00,38.08,38.08,38.07,38.08,57700.0,25.4323,25.4323,25.4257,25.4323,57700.0
2012-08-23 13:35:00,38.08,38.08,38.03,38.05,254200.0,25.4323,25.4323,25.3989,25.4123,254200.0
2012-08-23 13:40:00,38.04,38.05,38.04,38.04,81300.0,25.4056,25.4123,25.4056,25.4056,81300.0
2012-08-23 13:45:00,38.04,38.1,38.02,38.09,235700.0,25.4056,25.4457,25.3923,25.439,235700.0
2012-08-23 13:50:00,38.1,38.12,38.06,38.12,122400.0,25.4457,25.459,25.419,25.459,122400.0
2012-08-23 13:55:00,38.12,38.13,38.09,38.12,111300.0,25.459,25.4657,25.439,25.459,111300.0
2012-08-23 14:00:00,38.12,38.16,38.12,38.15,89200.0,25.459,25.4858,25.459,25.4791,89200.0
2012-08-23 14:05:00,38.16,38.17,38.15,38.16,57400.0,25.4858,25.4924,25.4791,25.4858,57400.0
2012-08-23 14:10:00,38.16,38.2,38.15,38.19,153800.0,25.4858,25.5125,25.4791,25.5058,153800.0
2012-08-23 14:15:00,38.18,38.19,38.15,38.15,102500.0,25.4991,25.5058,25.4791,25.4791,102500.0
2012-08-23 14:20:00,38.15,38.16,38.08,38.11,187400.0,25.4791,25.4858,25.4323,25.4524,187400.0
2012-08-23 14:25:00,38.12,38.15,38.11,38.11,81000.0,25.459,25.4791,25.4524,25.4524,81000.0
2012-08-23 14:30:00,38.11,38.14,38.1,38.14,88700.0,25.4524,25.4724,25.4457,25.4724,88700.0
2012-08-23 14:35:00,38.13,38.17,38.13,38.16,157100.0,25.4657,25.4924,25.4657,25.4858,157100.0
2012-08-23 14:40:00,38.16,38.17,38.13,38.13,104000.0,25.4858,25.4924,25.4657,25.4657,104000.0
2012-08-23 14:45:00,38.14,38.16,38.12,38.16,143000.0,25.4724,25.4858,25.459,25.4858,143000.0
2012-08-23 14:50:00,38.16,38.16,38.1,38.12,142700.0,25.4858,25.4858,25.4457,25.459,142700.0
2012-08-23 14:55:00,38.11,38.13,38.11,38.11,175100.0,25.4524,25.4657,25.4524,25.4524,175100.0
2012-08-23 15:00:00,38.11,38.12,38.1,38.11,154100.0,25.4524,25.459,25.4457,25.4524,154100.0
2012-08-23 15:05:00,38.12,38.12,38.08,38.09,182200.0,25.459,25.459,25.4323,25.439,182200.0
2012-08-23 15:10:00,38.09,38.1,38.05,38.07,241200.0,25.439,25.4457,25.4123,25.4257,241200.0
2012-08-23 15:15:00,38.08,38.08,38.06,38.07,133800.0,25.4323,25.4323,25.419,25.4257,133800.0
2012-08-23 15:20:00,38.07,38.09,38.05,38.05,209400.0,25.4257,25.439,25.4123,25.4123,209400.0
2012-08-23 15:25:00,38.05,38.08,38.05,38.07,197700.0,25.4123,25.4323,25.4123,25.4257,197700.0
2012-08-23 15:30:00,38.08,38.08,38.06,38.06,141400.0,25.4323,25.4323,25.419,25.419,141400.0
2012-08-23 15:35:00,38.06,38.09,38.05,38.09,301400.0,25.419,25.439,25.4123,25.439,301400.0
2012-08-23 15:40:00,38.09,38.1,38.07,38.1,291000.0,25.439,25.4457,25.4257,25.4457,291000.0
2012-08-23 15:45:00,38.09,38.12,38.05,38.06,437800.0,25.439,25.459,25.4123,25.419,437800.0
2012-08-23 15:50:00,38.05,38.08,38.04,38.08,389800.0,25.4123,25.4323,25.4056,25.4323,389800.0
2012-08-23 15:55:00,38.08,38.11,38.06,38.11,951400.0,25.4323,25.4524,25.419,25.4524,951400.0
2012-08-24 09:30:00,38.07,38.28,38.07,38.23,359300.0,25.4257,25.5659,25.4257,25.5325,359300.0
2012-08-24 09:35:00,38.23,38.4,38.23,38.39,212800.0,25.5325,25.646,25.5325,25.6394,212800.0
2012-08-24 09:40:00,38.39,38.41,38.34,38.39,141900.0,25.6394,25.6527,25.606,25.6394,141900.0
2012-08-24 09:45:00,38.39,38.4,38.29,38.32,149200.0,25.6394,25.646,25.5726,25.5926,149200.0
2012-08-24 09:50:00,38.31,38.32,38.29,38.31,127600.0,25.5859,25.5926,25.5726,25.5859,127600.0
2012-08-24 09:55:00,38.3,38.32,38.29,38.3,113500.0,25.5793,25.5926,25.5726,25.5793,113500.0
2012-08-24 10:00:00,38.3,38.31,38.26,38.28,141300.0,25.5793,25.5859,25.5525,25.5659,141300.0
2012-08-24 10:05:00,38.28,38.29,38.25,38.29,91700.0,25.5659,25.5726,25.5459,25.5726,91700.0
2012-08-24 10:10:00,38.29,38.32,38.29,38.31,86500.0,25.5726,25.5926,25.5726,25.5859,86500.0
2012-08-24 10:15:00,38.3,38.31,38.29,38.31,65600.0,25.5793,25.5859,25.5726,25.5859,65600.0
2012-08-24 10:20:00,38.3,38.31,38.3,38.31,63900.0,25.5793,25.5859,25.5793,25.5859,63900.0
2012-08-24 10:25:00,38.3,38.36,38.3,38.31,245800.0,25.5793,25.6193,25.5793,25.5859,245800.0
2012-08-24 10:30:00,38.31,38.37,38.31,38.37,84900.0,25.5859,25.626,25.5859,25.626,84900.0
2012-08-24 10:35:00,38.37,38.41,38.35,38.4,157700.0,25.626,25.6527,25.6127,25.646,157700.0
2012-08-24 10:40:00,38.41,38.44,38.4,38.44,149800.0,25.6527,25.6728,25.646,25.6728,149800.0
2012-08-24 10:45:00,38.44,38.46,38.42,38.44,145300.0,25.6728,25.6861,25.6594,25.6728,145300.0
2012-08-24 10:50:00,38.44,38.5,38.44,38.49,103100.0,25.6728,25.7128,25.6728,25.7062,103100.0
2012-08-24 10:55:00,38.49,38.5,38.42,38.42,96400.0,25.7062,25.7128,25.6594,25.6594,96400.0
2012-08-24 11:00:00,38.42,38.46,38.42,38.45,104100.0,25.6594,25.6861,25.6594,25.6794,104100.0
2012-08-24 11:05:00,38.45,38.48,38.44,38.44,83000.0,25.6794,25.6995,25.6728,25.6728,83000.0
2012-08-24 11:10:00,38.44,38.45,38.42,38.44,63700.0,25.6728,25.6794,25.6594,25.6728,63700.0
2012-08-24 11:15:00,38.43,38.55,38.43,38.52,167200.0,25.6661,25.7462,25.6661,25.7262,167200.0
2012-08-24 11:20:00,38.52,38.53,38.48,38.48,96100.0,25.7262,25.7329,25.6995,25.6995,96100.0
2012-08-24 11:25:00,38.49,38.52,38.48,38.5,59900.0,25.7062,25.7262,25.6995,25.7128,59900.0
2012-08-24 11:30:00,38.5,38.51,38.47,38.47,104300.0,25.7128,25.7195,25.6928,25.6928,104300.0
2012-08-24 11:35:00,38.47,38.47,38.44,38.46,90600.0,25.6928,25.6928,25.6728,25.6861,90600.0
2012-08-24 11:40:00,38.46,38.46,38.42,38.43,92700.0,25.6861,25.6861,25.6594,25.6661,92700.0
2012-08-24 11:45:00,38.42,38.43,38.4,38.41,91900.0,25.6594,25.6661,25.646,25.6527,91900.0
2012-08-24 11:50:00,38.41,38.41,38.4,38.4,69700.0,25.6527,25.6527,25.646,25.646,69700.0
2012-08-24 11:55:00,38.41,38.46,38.4,38.46,95400.0,25.6527,25.6861,25.646,25.6861,95400.0
2012-08-24 12:00:00,38.45,38.47,38.43,38.43,66500.0,25.6794,25.6928,25.6661,25.6661,66500.0
2012-08-24 12:05:00,38.43,38.46,38.43,38.45,75900.0,25.6661,25.6861,25.6661,25.6794,75900.0
2012-08-24 12:10:00,38.45,38.45,38.42,38.43,65500.0,25.6794,25.6794,25.6594,25.6661,65500.0
2012-08-24 12:15:00,38.44,38.45,38.42,38.43,55700.0,25.6728,25.6794,25.6594,25.6661,55700.0
2012-08-24 12:20:00,38.43,38.44,38.42,38.43,50900.0,25.6661,25.6728,25.6594,25.6661,50900.0
2012-08-24 12:25:00,38.42,38.44,38.42,38.44,47000.0,25.6594,25.6728,25.6594,25.6728,47000.0
2012-08-24 12:30:00,38.44,38.44,38.4,38.41,57700.0,25.6728,25.6728,25.646,25.6527,57700.0
2012-08-24 12:35:00,38.41,38.42,38.4,38.4,23900.0,25.6527,25.6594,25.646,25.646,23900.0
2012-08-24 12:40:00,38.4,38.43,38.4,38.43,40100.0,25.646,25.6661,25.646,25.6661,40100.0
2012-08-24 12:45:00,38.42,38.47,38.42,38.46,63300.0,25.6594,25.6928,25.6594,25.6861,63300.0
2012-08-24 12:50:00,38.46,38.47,38.4,38.4,97300.0,25.6861,25.6928,25.646,25.646,97300.0
2012-08-24 12:55:00,38.4,38.41,38.37,38.37,60900.0,25.646,25.6527,25.626,25.626,60900.0
2012-08-24 13:00:00,38.38,38.39,38.37,38.39,42600.0,25.6327,25.6394,25.626,25.6394,42600.0
2012-08-24 13:05:00,38.39,38.43,38.38,38.39,68700.0,25.6394,25.6661,25.6327,25.6394,68700.0
2012-08-24 13:10:00,38.38,38.4,38.38,38.39,35800.0,25.6327,25.646,25.6327,25.6394,35800.0
2012-08-24 13:15:00,38.38,38.38,38.36,38.36,26700.0,25.6327,25.6327,25.6193,25.6193,26700.0
2012-08-24 13:20:00,38.36,38.37,38.35,38.36,56000.0,25.6193,25.626,25.6127,25.6193,56000.0
2012-08-24 13:25:00,38.36,38.37,38.35,38.36,71000.0,25.6193,25.626,25.6127,25.6193,71000.0
2012-08-24 13:30:00,38.36,38.39,38.35,38.39,75100.0,25.6193,25.6394,25.6127,25.6394,75100.0
2012-08-24 13:35:00,38.39,38.39,38.38,38.38,33600.0,25.6394,25.6394,25.6327,25.6327,33600.0
2012-08-24 13:40:00,38.39,38.44,38.38,38.44,86300.0,25.6394,25.6728,25.6327,25.6728,86300.0
2012-08-24 13:45:00,38.44,38.46,38.41,38.44,119200.0,25.6728,25.6861,25.6527,25.6728,119200.0
2012-08-24 13:50:00,38.45,38.45,38.43,38.44,73700.0,25.6794,25.6794,25.6661,25.6728,73700.0
2012-08-24 13:55:00,38.43,38.45,38.42,38.45,47600.0,25.6661,25.6794,25.6594,25.6794,47600.0
2012-08-24 14:00:00,38.44,38.45,38.4,38.4,74300.0,25.6728,25.6794,25.646,25.646,74300.0
2012-08-24 14:05:00,38.4,38.42,38.4,38.41,97300.0,25.646,25.6594,25.646,25.6527,97300.0
2012-08-24 14:10:00,38.41,38.41,38.38,38.38,51600.0,25.6527,25.6527,25.6327,25.6327,51600.0
2012-08-24 14:15:00,38.38,38.39,38.37,38.37,54900.0,25.6327,25.6394,25.626,25.626,54900.0
2012-08-24 14:20:00,38.37,38.41,38.37,38.41,80100.0,25.626,25.6527,25.626,25.6527,80100.0
2012-08-24 14:25:00,38.41,38.41,38.4,38.4,47800.0,25.6527,25.6527,25.646,25.646,47800.0
2012-08-24 14:30:00,38.4,38.41,38.4,38.4,42700.0,25.646,25.6527,25.646,25.646,42700.0
2012-08-24 14:35:00,38.4,38.41,38.38,38.38,63000.0,25.646,25.6527,25.6327,25.6327,63000.0
2012-08-24 14:40:00,38.39,38.41,38.38,38.4,71600.0,25.6394,25.6527,25.6327,25.646,71600.0
2012-08-24 14:45:00,38.41,38.41,38.38,38.38,68200.0,25.6527,25.6527,25.6327,25.6327,68200.0
2012-08-24 14:50:00,38.38,38.39,38.37,38.38,60500.0,25.6327,25.6394,25.626,25.6327,60500.0
2012-08-24 14:55:00,38.39,38.39,38.38,38.38,52800.0,25.6394,25.6394,25.6327,25.6327,52800.0
2012-08-24 15:00:00,38.38,38.39,38.38,38.39,49800.0,25.6327,25.6394,25.6327,25.6394,49800.0
2012-08-24 15:05:00,38.39,38.39,38.38,38.38,77200.0,25.6394,25.6394,25.6327,25.6327,77200.0
2012-08-24 15:10:00,38.38,38.39,38.37,38.38,71700.0,25.6327,25.6394,25.626,25.6327,71700.0
2012-08-24 15:15:00,38.38,38.4,38.37,38.4,106100.0,25.6327,25.646,25.626,25.646,106100.0
2012-08-24 15:20:00,38.4,38.42,38.4,38.42,72200.0,25.646,25.6594,25.646,25.6594,72200.0
2012-08-24 15:25:00,38.42,38.45,38.42,38.45,103700.0,25.6594,25.6794,25.6594,25.6794,103700.0
2012-08-24 15:30:00,38.45,38.45,38.42,38.42,153500.0,25.6794,25.6794,25.6594,25.6594,153500.0
2012-08-24 15:35:00,38.43,38.43,38.41,38.43,138800.0,25.6661,25.6661,25.6527,25.6661,138800.0
2012-08-24 15:40:00,38.43,38.48,38.43,38.48,169200.0,25.6661,25.6995,25.6661,25.6995,169200.0
2012-08-24 15:45:00,38.48,38.52,38.47,38.52,273000.0,25.6995,25.7262,25.6928,25.7262,273000.0
2012-08-24 15:50:00,38.52,38.52,38.47,38.47,211800.0,25.7262,25.7262,25.6928,25.6928,211800.0
2012-08-24 15:55:00,38.47,38.48,38.43,38.47,625000.0,25.6928,25.6995,25.6661,25.6928,625000.0
2012-08-27 09:30:00,38.56,38.56,38.32,38.39,314100.0,25.7529,25.7529,25.5926,25.6394,314100.0
2012-08-27 09:35:00,38.4,38.42,38.34,38.36,154100.0,25.646,25.6594,25.606,25.6193,154100.0
2012-08-27 09:40:00,38.35,38.51,38.35,38.43,123200.0,25.6127,25.7195,25.6127,25.6661,123200.0
2012-08-27 09:45:00,38.43,38.45,38.37,38.38,99200.0,25.6661,25.6794,25.626,25.6327,99200.0
2012-08-27 09:50:00,38.38,38.4,38.36,38.36,87500.0,25.6327,25.646,25.6193,25.6193,87500.0
2012-08-27 09:55:00,38.36,38.37,38.33,38.34,91000.0,25.6193,25.626,25.5993,25.606,91000.0
2012-08-27 10:00:00,38.33,38.37,38.32,38.32,116900.0,25.5993,25.626,25.5926,25.5926,116900.0
2012-08-27 10:05:00,38.32,38.35,38.31,38.33,102500.0,25.5926,25.6127,25.5859,25.5993,102500.0
2012-08-27 10:10:00,38.33,38.34,38.3,38.32,110100.0,25.5993,25.606,25.5793,25.5926,110100.0
2012-08-27 10:15:00,38.32,38.33,38.3,38.31,84700.0,25.5926,25.5993,25.5793,25.5859,84700.0
2012-08-27 10:20:00,38.31,38.31,38.26,38.26,160500.0,25.5859,25.5859,25.5525,25.5525,160500.0
2012-08-27 10:25:00,38.26,38.27,38.22,38.25,150300.0,25.5525,25.5592,25.5258,25.5459,150300.0
2012-08-27 10:30:00,38.25,38.26,38.23,38.23,41600.0,25.5459,25.5525,25.5325,25.5325,41600.0
2012-08-27 10:35:00,38.23,38.27,38.22,38.27,105000.0,25.5325,25.5592,25.5258,25.5592,105000.0
2012-08-27 10:40:00,38.28,38.3,38.24,38.28,86000.0,25.5659,25.5793,25.5392,25.5659,86000.0
2012-08-27 10:45:00,38.28,38.3,38.27,38.28,75200.0,25.5659,25.5793,25.5592,25.5659,75200.0
2012-08-27 10:50:00,38.28,38.3,38.26,38.26,91700.0,25.5659,25.5793,25.5525,25.5525,91700.0
2012-08-27 10:55:00,38.27,38.27,38.22,38.22,57200.0,25.5592,25.5592,25.5258,25.5258,57200.0
2012-08-27 11:00:00,38.23,38.23,38.2,38.22,103900.0,25.5325,25.5325,25.5125,25.5258,103900.0
2012-08-27 11:05:00,38.22,38.27,38.22,38.22,169100.0,25.5258,25.5592,25.5258,25.5258,169100.0
2012-08-27 11:10:00,38.22,38.28,38.22,38.26,79600.0,25.5258,25.5659,25.5258,25.5525,79600.0
2012-08-27 11:15:00,38.26,38.32,38.25,38.3,118400.0,25.5525,25.5926,25.5459,25.5793,118400.0
2012-08-27 11:20:00,38.3,38.32,38.3,38.32,91100.0,25.5793,25.5926,25.5793,25.5926,91100.0
2012-08-27 11:25:00,38.31,38.33,38.28,38.29,97300.0,25.5859,25.5993,25.5659,25.5726,97300.0
2012-08-27 11:30:00,38.28,38.35,38.28,38.34,96000.0,25.5659,25.6127,25.5659,25.606,96000.0
2012-08-27 11:35:00,38.34,38.35,38.3,38.3,65900.0,25.606,25.6127,25.5793,25.5793,65900.0
2012-08-27 11:40:00,38.3,38.31,38.3,38.31,46700.0,25.5793,25.5859,25.5793,25.5859,46700.0
2012-08-27 11:45:00,38.3,38.31,38.28,38.28,59300.0,25.5793,25.5859,25.5659,25.5659,59300.0
2012-08-27 11:50:00,38.29,38.29,38.26,38.27,107500.0,25.5726,25.5726,25.5525,25.5592,107500.0
2012-08-27 11:55:00,38.27,38.28,38.26,38.27,108400.0,25.5592,25.5659,25.5525,25.5592,108400.0
2012-08-27 12:00:00,38.27,38.28,38.26,38.27,66800.0,25.5592,25.5659,25.5525,25.5592,66800.0
2012-08-27 12:05:00,38.27,38.28,38.26,38.26,64300.0,25.5592,25.5659,25.5525,25.5525,64300.0
2012-08-27 12:10:00,38.26,38.27,38.24,38.24,52100.0,25.5525,25.5592,25.5392,25.5392,52100.0
2012-08-27 12:15:00,38.24,38.25,38.2,38.2,78600.0,25.5392,25.5459,25.5125,25.5125,78600.0
2012-08-27 12:20:00,38.2,38.22,38.19,38.21,102000.0,25.5125,25.5258,25.5058,25.5192,102000.0
2012-08-27 12:25:00,38.21,38.28,38.21,38.28,160600.0,25.5192,25.5659,25.5192,25.5659,160600.0
2012-08-27 12:30:00,38.27,38.28,38.25,38.28,72000.0,25.5592,25.5659,25.5459,25.5659,72000.0
2012-08-27 12:35:00,38.27,38.28,38.24,38.24,54100.0,25.5592,25.5659,25.5392,25.5392,54100.0
2012-08-27 12:40:00,38.24,38.26,38.23,38.25,77200.0,25.5392,25.5525,25.5325,25.5459,77200.0
2012-08-27 12:45:00,38.26,38.26,38.25,38.25,22300.0,25.5525,25.5525,25.5459,25.5459,22300.0
2012-08-27 12:50:00,38.25,38.26,38.25,38.25,66200.0,25.5459,25.5525,25.5459,25.5459,66200.0
2012-08-27 12:55:00,38.25,38.26,38.25,38.25,44700.0,25.5459,25.5525,25.5459,25.5459,44700.0
2012-08-27 13:00:00,38.25,38.26,38.25,38.25,61200.0,25.5459,25.5525,25.5459,25.5459,61200.0
2012-08-27 13:05:00,38.26,38.26,38.25,38.25,54200.0,25.5525,25.5525,25.5459,25.5459,54200.0
2012-08-27 13:10:00,38.25,38.27,38.25,38.27,100200.0,25.5459,25.5592,25.5459,25.5592,100200.0
2012-08-27 13:15:00,38.27,38.27,38.26,38.26,41800.0,25.5592,25.5592,25.5525,25.5525,41800.0
2012-08-27 13:20:00,38.26,38.29,38.26,38.27,69900.0,25.5525,25.5726,25.5525,25.5592,69900.0
2012-08-27 13:25:00,38.27,38.31,38.27,38.28,117400.0,25.5592,25.5859,25.5592,25.5659,117400.0
2012-08-27 13:30:00,38.29,38.29,38.26,38.27,113300.0,25.5726,25.5726,25.5525,25.5592,113300.0
2012-08-27 13:35:00,38.27,38.27,38.26,38.27,103800.0,25.5592,25.5592,25.5525,25.5592,103800.0
2012-08-27 13:40:00,38.26,38.27,38.26,38.26,92800.0,25.5525,25.5592,25.5525,25.5525,92800.0
2012-08-27 13:45:00,38.26,38.27,38.25,38.25,58000.0,25.5525,25.5592,25.5459,25.5459,58000.0
2012-08-27 13:50:00,38.25,38.29,38.25,38.26,213400.0,25.5459,25.5726,25.5459,25.5525,213400.0
2012-08-27 13:55:00,38.27,38.27,38.25,38.25,55900.0,25.5592,25.5592,25.5459,25.5459,55900.0
2012-08-27 14:00:00,38.25,38.26,38.25,38.26,62200.0,25.5459,25.5525,25.5459,25.5525,62200.0
2012-08-27 14:05:00,38.26,38.26,38.24,38.24,69100.0,25.5525,25.5525,25.5392,25.5392,69100.0
2012-08-27 14:10:00,38.24,38.27,38.24,38.25,119400.0,25.5392,25.5592,25.5392,25.5459,119400.0
2012-08-27 14:15:00,38.26,38.26,38.24,38.26,92600.0,25.5525,25.5525,25.5392,25.5525,92600.0
2012-08-27 14:20:00,38.25,38.27,38.25,38.25,55700.0,25.5459,25.5592,25.5459,25.5459,55700.0
2012-08-27 14:25:00,38.25,38.26,38.24,38.24,71700.0,25.5459,25.5525,25.5392,25.5392,71700.0
2012-08-27 14:30:00,38.25,38.27,38.24,38.26,133300.0,25.5459,25.5592,25.5392,25.5525,133300.0
2012-08-27 14:35:00,38.26,38.29,38.25,38.29,61500.0,25.5525,25.5726,25.5459,25.5726,61500.0
2012-08-27 14:40:00,38.29,38.3,38.27,38.27,100900.0,25.5726,25.5793,25.5592,25.5592,100900.0
2012-08-27 14:45:00,38.27,38.29,38.25,38.29,119400.0,25.5592,25.5726,25.5459,25.5726,119400.0
2012-08-27 14:50:00,38.28,38.3,38.28,38.3,72300.0,25.5659,25.5793,25.5659,25.5793,72300.0
2012-08-27 14:55:00,38.29,38.3,38.28,38.28,110400.0,25.5726,25.5793,25.5659,25.5659,110400.0
2012-08-27 15:00:00,38.28,38.29,38.26,38.26,59500.0,25.5659,25.5726,25.5525,25.5525,59500.0
2012-08-27 15:05:00,38.26,38.27,38.24,38.25,52500.0,25.5525,25.5592,25.5392,25.5459,52500.0
2012-08-27 15:10:00,38.24,38.25,38.21,38.21,68200.0,25.5392,25.5459,25.5192,25.5192,68200.0
2012-08-27 15:15:00,38.22,38.22,38.2,38.2,67800.0,25.5258,25.5258,25.5125,25.5125,67800.0
2012-08-27 15:20:00,38.2,38.21,38.17,38.2,186400.0,25.5125,25.5192,25.4924,25.5125,186400.0
2012-08-27 15:25:00,38.21,38.21,38.19,38.2,96000.0,25.5192,25.5192,25.5058,25.5125,96000.0
2012-08-27 15:30:00,38.19,38.2,38.19,38.19,88700.0,25.5058,25.5125,25.5058,25.5058,88700.0
2012-08-27 15:35:00,38.2,38.2,38.15,38.15,163000.0,25.5125,25.5125,25.4791,25.4791,163000.0
2012-08-27 15:40:00,38.16,38.18,38.14,38.18,283200.0,25.4858,25.4991,25.4724,25.4991,283200.0
2012-08-27 15:45:00,38.17,38.18,38.15,38.15,221700.0,25.4924,25.4991,25.4791,25.4791,221700.0
2012-08-27 15:50:00,38.15,38.15,38.12,38.12,301800.0,25.4791,25.4791,25.459,25.459,301800.0
2012-08-27 15:55:00,38.12,38.16,38.12,38.16,739400.0,25.459,25.4858,25.459,25.4858,739400.0
2012-08-28 09:30:00,38.14,38.32,37.8,37.86,969600.0,25.4724,25.5926,25.2453,25.2854,969600.0
2012-08-28 09:35:00,37.86,37.95,37.78,37.78,265800.0,25.2854,25.3455,25.232,25.232,265800.0
2012-08-28 09:40:00,37.79,37.88,37.77,37.82,196600.0,25.2387,25.2988,25.2253,25.2587,196600.0
2012-08-28 09:45:00,37.82,37.95,37.81,37.89,239700.0,25.2587,25.3455,25.252,25.3054,239700.0
2012-08-28 09:50:00,37.88,38.02,37.87,37.98,522200.0,25.2988,25.3923,25.2921,25.3655,522200.0
2012-08-28 09:55:00,37.98,38.01,37.93,37.96,282700.0,25.3655,25.3856,25.3322,25.3522,282700.0
2012-08-28 10:00:00,37.96,38.03,37.9,37.95,275600.0,25.3522,25.3989,25.3121,25.3455,275600.0
2012-08-28 10:05:00,37.95,38.01,37.94,38.0,142600.0,25.3455,25.3856,25.3388,25.3789,142600.0
2012-08-28 10:10:00,38.0,38.06,37.99,38.02,238000.0,25.3789,25.419,25.3722,25.3923,238000.0
2012-08-28 10:15:00,38.02,38.04,38.0,38.03,149200.0,25.3923,25.4056,25.3789,25.3989,149200.0
2012-08-28 10:20:00,38.03,38.14,38.02,38.11,217500.0,25.3989,25.4724,25.3923,25.4524,217500.0
2012-08-28 10:25:00,38.12,38.17,38.1,38.14,152000.0,25.459,25.4924,25.4457,25.4724,152000.0
2012-08-28 10:30:00,38.15,38.17,38.13,38.16,147600.0,25.4791,25.4924,25.4657,25.4858,147600.0
2012-08-28 10:35:00,38.16,38.19,38.13,38.19,113000.0,25.4858,25.5058,25.4657,25.5058,113000.0
2012-08-28 10:40:00,38.18,38.25,38.18,38.23,259100.0,25.4991,25.5459,25.4991,25.5325,259100.0
2012-08-28 10:45:00,38.22,38.23,38.2,38.2,86700.0,25.5258,25.5325,25.5125,25.5125,86700.0
2012-08-28 10:50:00,38.2,38.25,38.19,38.2,130800.0,25.5125,25.5459,25.5058,25.5125,130800.0
2012-08-28 10:55:00,38.21,38.21,38.16,38.17,91200.0,25.5192,25.5192,25.4858,25.4924,91200.0
2012-08-28 11:00:00,38.16,38.17,38.15,38.16,70200.0,25.4858,25.4924,25.4791,25.4858,70200.0
2012-08-28 11:05:00,38.17,38.17,38.16,38.17,90200.0,25.4924,25.4924,25.4858,25.4924,90200.0
2012-08-28 11:10:00,38.16,38.19,38.13,38.16,122100.0,25.4858,25.5058,25.4657,25.4858,122100.0
2012-08-28 11:15:00,38.16,38.2,38.14,38.19,115100.0,25.4858,25.5125,25.4724,25.5058,115100.0
2012-08-28 11:20:00,38.18,38.2,38.18,38.2,52900.0,25.4991,25.5125,25.4991,25.5125,52900.0
2012-08-28 11:25:00,38.19,38.2,38.17,38.18,86500.0,25.5058,25.5125,25.4924,25.4991,86500.0
2012-08-28 11:30:00,38.17,38.18,38.08,38.09,85300.0,25.4924,25.4991,25.4323,25.439,85300.0
2012-08-28 11:35:00,38.09,38.13,38.08,38.13,140900.0,25.439,25.4657,25.4323,25.4657,140900.0
2012-08-28 11:40:00,38.13,38.15,38.11,38.12,102200.0,25.4657,25.4791,25.4524,25.459,102200.0
2012-08-28 11:45:00,38.12,38.14,38.11,38.13,44100.0,25.459,25.4724,25.4524,25.4657,44100.0
2012-08-28 11:50:00,38.13,38.14,38.06,38.08,122800.0,25.4657,25.4724,25.419,25.4323,122800.0
2012-08-28 11:55:00,38.09,38.15,38.08,38.15,82100.0,25.439,25.4791,25.4323,25.4791,82100.0
2012-08-28 12:00:00,38.14,38.19,38.14,38.18,93500.0,25.4724,25.5058,25.4724,25.4991,93500.0
2012-08-28 12:05:00,38.19,38.19,38.1,38.11,154300.0,25.5058,25.5058,25.4457,25.4524,154300.0
2012-08-28 12:10:00,38.1,38.12,38.05,38.09,86000.0,25.4457,25.459,25.4123,25.439,86000.0
2012-08-28 12:15:00,38.09,38.12,38.08,38.09,113700.0,25.439,25.459,25.4323,25.439,113700.0
2012-08-28 12:20:00,38.1,38.13,38.09,38.11,54700.0,25.4457,25.4657,25.439,25.4524,54700.0
2012-08-28 12:25:00,38.11,38.12,38.09,38.1,37500.0,25.4524,25.459,25.439,25.4457,37500.0
2012-08-28 12:30:00,38.1,38.11,38.04,38.08,96900.0,25.4457,25.4524,25.4056,25.4323,96900.0
2012-08-28 12:35:00,38.07,38.09,38.04,38.06,108100.0,25.4257,25.439,25.4056,25.419,108100.0
2012-08-28 12:40:00,38.06,38.06,38.04,38.04,50200.0,25.419,25.419,25.4056,25.4056,50200.0
2012-08-28 12:45:00,38.04,38.05,38.01,38.04,109100.0,25.4056,25.4123,25.3856,25.4056,109100.0
2012-08-28 12:50:00,38.04,38.05,38.02,38.02,66800.0,25.4056,25.4123,25.3923,25.3923,66800.0
2012-08-28 12:55:00,38.03,38.04,38.01,38.02,84600.0,25.3989,25.4056,25.3856,25.3923,84600.0
2012-08-28 13:00:00,38.03,38.04,38.0,38.01,159300.0,25.3989,25.4056,25.3789,25.3856,159300.0
2012-08-28 13:05:00,38.0,38.01,37.95,37.96,186100.0,25.3789,25.3856,25.3455,25.3522,186100.0
2012-08-28 13:10:00,37.96,37.98,37.9,37.91,504100.0,25.3522,25.3655,25.3121,25.3188,504100.0
2012-08-28 13:15:00,37.9,37.99,37.88,37.98,251800.0,25.3121,25.3722,25.2988,25.3655,251800.0
2012-08-28 13:20:00,37.98,37.99,37.95,37.96,90500.0,25.3655,25.3722,25.3455,25.3522,90500.0
2012-08-28 13:25:00,37.96,37.97,37.93,37.95,107200.0,25.3522,25.3589,25.3322,25.3455,107200.0
2012-08-28 13:30:00,37.95,37.95,37.94,37.95,40300.0,25.3455,25.3455,25.3388,25.3455,40300.0
2012-08-28 13:35:00,37.95,37.99,37.94,37.98,122300.0,25.3455,25.3722,25.3388,25.3655,122300.0
2012-08-28 13:40:00,37.99,38.01,37.98,38.0,94200.0,25.3722,25.3856,25.3655,25.3789,94200.0
2012-08-28 13:45:00,38.01,38.01,38.0,38.01,60300.0,25.3856,25.3856,25.3789,25.3856,60300.0
2012-08-28 13:50:00,38.0,38.01,37.96,37.96,169100.0,25.3789,25.3856,25.3522,25.3522,169100.0
2012-08-28 13:55:00,37.96,37.98,37.96,37.98,68000.0,25.3522,25.3655,25.3522,25.3655,68000.0
2012-08-28 14:00:00,37.97,37.99,37.97,37.98,78500.0,25.3589,25.3722,25.3589,25.3655,78500.0
2012-08-28 14:05:00,37.97,38.0,37.97,37.99,93500.0,25.3589,25.3789,25.3589,25.3722,93500.0
2012-08-28 14:10:00,38.0,38.03,37.99,38.02,98200.0,25.3789,25.3989,25.3722,25.3923,98200.0
2012-08-28 14:15:00,38.02,38.02,37.98,38.0,78000.0,25.3923,25.3923,25.3655,25.3789,78000.0
2012-08-28 14:20:00,38.01,38.02,38.0,38.0,104700.0,25.3856,25.3923,25.3789,25.3789,104700.0
2012-08-28 14:25:00,38.0,38.05,38.0,38.04,188200.0,25.3789,25.4123,25.3789,25.4056,188200.0
2012-08-28 14:30:00,38.05,38.07,38.04,38.05,177100.0,25.4123,25.4257,25.4056,25.4123,177100.0
2012-08-28 14:35:00,38.04,38.06,38.04,38.05,158200.0,25.4056,25.419,25.4056,25.4123,158200.0
2012-08-28 14:40:00,38.05,38.1,38.05,38.09,131000.0,25.4123,25.4457,25.4123,25.439,131000.0
2012-08-28 14:45:00,38.09,38.11,38.09,38.1,124300.0,25.439,25.4524,25.439,25.4457,124300.0
2012-08-28 14:50:00,38.1,38.1,38.06,38.06,102800.0,25.4457,25.4457,25.419,25.419,102800.0
2012-08-28 14:55:00,38.06,38.09,38.05,38.09,136300.0,25.419,25.439,25.4123,25.439,136300.0
2012-08-28 15:00:00,38.09,38.11,38.09,38.11,109700.0,25.439,25.4524,25.439,25.4524,109700.0
2012-08-28 15:05:00,38.11,38.12,38.1,38.12,154400.0,25.4524,25.459,25.4457,25.459,154400.0
2012-08-28 15:10:00,38.12,38.13,38.09,38.11,228400.0,25.459,25.4657,25.439,25.4524,228400.0
2012-08-28 15:15:00,38.12,38.17,38.11,38.12,256200.0,25.459,25.4924,25.4524,25.459,256200.0
2012-08-28 15:20:00,38.12,38.12,38.06,38.07,208900.0,25.459,25.459,25.419,25.4257,208900.0
2012-08-28 15:25:00,38.07,38.08,38.02,38.02,270300.0,25.4257,25.4323,25.3923,25.3923,270300.0
2012-08-28 15:30:00,38.02,38.04,37.98,38.01,314200.0,25.3923,25.4056,25.3655,25.3856,314200.0
2012-08-28 15:35:00,38.0,38.01,37.98,38.01,286800.0,25.3789,25.3856,25.3655,25.3856,286800.0
2012-08-28 15:40:00,38.01,38.03,37.98,37.99,421400.0,25.3856,25.3989,25.3655,25.3722,421400.0
2012-08-28 15:45:00,38.0,38.05,37.97,38.04,345200.0,25.3789,25.4123,25.3589,25.4056,345200.0
2012-08-28 15:50:00,38.03,38.04,38.0,38.01,352700.0,25.3989,25.4056,25.3789,25.3856,352700.0
2012-08-28 15:55:00,38.0,38.01,37.96,38.0,1110500.0,25.3789,25.3856,25.3522,25.3789,1110500.0
2012-08-29 09:30:00,38.05,38.05,37.8,37.9,607700.0,25.4123,25.4123,25.2453,25.3121,607700.0
2012-08-29 09:35:00,37.91,37.96,37.86,37.91,179100.0,25.3188,25.3522,25.2854,25.3188,179100.0
2012-08-29 09:40:00,37.9,37.93,37.88,37.91,159900.0,25.3121,25.3322,25.2988,25.3188,159900.0
2012-08-29 09:45:00,37.9,37.91,37.86,37.9,198800.0,25.3121,25.3188,25.2854,25.3121,198800.0
2012-08-29 09:50:00,37.89,37.91,37.85,37.88,182000.0,25.3054,25.3188,25.2787,25.2988,182000.0
2012-08-29 09:55:00,37.88,37.89,37.83,37.84,168800.0,25.2988,25.3054,25.2654,25.272,168800.0
2012-08-29 10:00:00,37.84,37.86,37.8,37.81,201500.0,25.272,25.2854,25.2453,25.252,201500.0
2012-08-29 10:05:00,37.81,37.88,37.81,37.85,209100.0,25.252,25.2988,25.252,25.2787,209100.0
2012-08-29 10:10:00,37.85,37.88,37.83,37.85,178600.0,25.2787,25.2988,25.2654,25.2787,178600.0
2012-08-29 10:15:00,37.86,37.91,37.85,37.85,278400.0,25.2854,25.3188,25.2787,25.2787,278400.0
2012-08-29 10:20:00,37.86,37.87,37.82,37.82,147700.0,25.2854,25.2921,25.2587,25.2587,147700.0
2012-08-29 10:25:00,37.82,37.83,37.81,37.82,164300.0,25.2587,25.2654,25.252,25.2587,164300.0
2012-08-29 10:30:00,37.81,37.82,37.8,37.81,85600.0,25.252,25.2587,25.2453,25.252,85600.0
2012-08-29 10:35:00,37.82,37.82,37.79,37.8,171200.0,25.2587,25.2587,25.2387,25.2453,171200.0
2012-08-29 10:40:00,37.8,37.84,37.79,37.84,176700.0,25.2453,25.272,25.2387,25.272,176700.0
2012-08-29 10:45:00,37.83,37.85,37.8,37.8,181700.0,25.2654,25.2787,25.2453,25.2453,181700.0
2012-08-29 10:50:00,37.81,37.82,37.77,37.78,205500.0,25.252,25.2587,25.2253,25.232,205500.0
2012-08-29 10:55:00,37.78,37.78,37.65,37.66,444900.0,25.232,25.232,25.1451,25.1518,444900.0
2012-08-29 11:00:00,37.66,37.7,37.65,37.69,261900.0,25.1518,25.1785,25.1451,25.1719,261900.0
2012-08-29 11:05:00,37.69,37.7,37.66,37.66,209000.0,25.1719,25.1785,25.1518,25.1518,209000.0
2012-08-29 11:10:00,37.67,37.7,37.66,37.69,111000.0,25.1585,25.1785,25.1518,25.1719,111000.0
2012-08-29 11:15:00,37.7,37.7,37.68,37.69,242000.0,25.1785,25.1785,25.1652,25.1719,242000.0
2012-08-29 11:20:00,37.69,37.69,37.67,37.68,125700.0,25.1719,25.1719,25.1585,25.1652,125700.0
2012-08-29 11:25:00,37.67,37.69,37.65,37.66,240400.0,25.1585,25.1719,25.1451,25.1518,240400.0
2012-08-29 11:30:00,37.66,37.67,37.65,37.66,120600.0,25.1518,25.1585,25.1451,25.1518,120600.0
2012-08-29 11:35:00,37.66,37.72,37.66,37.69,262600.0,25.1518,25.1919,25.1518,25.1719,262600.0
2012-08-29 11:40:00,37.69,37.72,37.68,37.71,182900.0,25.1719,25.1919,25.1652,25.1852,182900.0
2012-08-29 11:45:00,37.7,37.71,37.7,37.7,88800.0,25.1785,25.1852,25.1785,25.1785,88800.0
2012-08-29 11:50:00,37.7,37.71,37.67,37.67,168900.0,25.1785,25.1852,25.1585,25.1585,168900.0
2012-08-29 11:55:00,37.68,37.7,37.66,37.68,212700.0,25.1652,25.1785,25.1518,25.1652,212700.0
2012-08-29 12:00:00,37.68,37.69,37.63,37.65,197800.0,25.1652,25.1719,25.1318,25.1451,197800.0
2012-08-29 12:05:00,37.65,37.65,37.57,37.57,209500.0,25.1451,25.1451,25.0917,25.0917,209500.0
2012-08-29 12:10:00,37.57,37.57,37.55,37.57,156100.0,25.0917,25.0917,25.0784,25.0917,156100.0
2012-08-29 12:15:00,37.56,37.58,37.56,37.58,136000.0,25.085,25.0984,25.085,25.0984,136000.0
2012-08-29 12:20:00,37.57,37.59,37.57,37.59,123700.0,25.0917,25.1051,25.0917,25.1051,123700.0
2012-08-29 12:25:00,37.59,37.6,37.58,37.6,135000.0,25.1051,25.1118,25.0984,25.1118,135000.0
2012-08-29 12:30:00,37.59,37.6,37.55,37.55,245600.0,25.1051,25.1118,25.0784,25.0784,245600.0
2012-08-29 12:35:00,37.56,37.57,37.55,37.57,133200.0,25.085,25.0917,25.0784,25.0917,133200.0
2012-08-29 12:40:00,37.57,37.58,37.56,37.57,150300.0,25.0917,25.0984,25.085,25.0917,150300.0
2012-08-29 12:45:00,37.58,37.58,37.57,37.58,95400.0,25.0984,25.0984,25.0917,25.0984,95400.0
2012-08-29 12:50:00,37.57,37.58,37.57,37.57,58400.0,25.0917,25.0984,25.0917,25.0917,58400.0
2012-08-29 12:55:00,37.57,37.6,37.57,37.6,191200.0,25.0917,25.1118,25.0917,25.1118,191200.0
2012-08-29 13:00:00,37.6,37.61,37.59,37.61,63000.0,25.1118,25.1184,25.1051,25.1184,63000.0
2012-08-29 13:05:00,37.61,37.63,37.6,37.61,179800.0,25.1184,25.1318,25.1118,25.1184,179800.0
2012-08-29 13:10:00,37.61,37.64,37.61,37.63,128200.0,25.1184,25.1385,25.1184,25.1318,128200.0
2012-08-29 13:15:00,37.64,37.64,37.61,37.62,233800.0,25.1385,25.1385,25.1184,25.1251,233800.0
2012-08-29 13:20:00,37.62,37.63,37.61,37.63,89700.0,25.1251,25.1318,25.1184,25.1318,89700.0
2012-08-29 13:25:00,37.64,37.64,37.63,37.64,41800.0,25.1385,25.1385,25.1318,25.1385,41800.0
2012-08-29 13:30:00,37.64,37.64,37.61,37.61,62000.0,25.1385,25.1385,25.1184,25.1184,62000.0
2012-08-29 13:35:00,37.61,37.67,37.61,37.66,134200.0,25.1184,25.1585,25.1184,25.1518,134200.0
2012-08-29 13:40:00,37.67,37.7,37.66,37.69,63000.0,25.1585,25.1785,25.1518,25.1719,63000.0
2012-08-29 13:45:00,37.7,37.7,37.67,37.67,75400.0,25.1785,25.1785,25.1585,25.1585,75400.0
2012-08-29 13:50:00,37.67,37.71,37.67,37.7,120400.0,25.1585,25.1852,25.1585,25.1785,120400.0
2012-08-29 13:55:00,37.71,37.73,37.7,37.73,119100.0,25.1852,25.1986,25.1785,25.1986,119100.0
2012-08-29 14:00:00,37.72,37.73,37.7,37.7,139400.0,25.1919,25.1986,25.1785,25.1785,139400.0
2012-08-29 14:05:00,37.7,37.7,37.65,37.65,87100.0,25.1785,25.1785,25.1451,25.1451,87100.0
2012-08-29 14:10:00,37.65,37.66,37.61,37.61,168300.0,25.1451,25.1518,25.1184,25.1184,168300.0
2012-08-29 14:15:00,37.62,37.62,37.58,37.58,151500.0,25.1251,25.1251,25.0984,25.0984,151500.0
2012-08-29 14:20:00,37.58,37.63,37.57,37.63,102400.0,25.0984,25.1318,25.0917,25.1318,102400.0
2012-08-29 14:25:00,37.63,37.63,37.6,37.6,97300.0,25.1318,25.1318,25.1118,25.1118,97300.0
2012-08-29 14:30:00,37.61,37.62,37.6,37.6,120200.0,25.1184,25.1251,25.1118,25.1118,120200.0
2012-08-29 14:35:00,37.61,37.61,37.59,37.59,126400.0,25.1184,25.1184,25.1051,25.1051,126400.0
2012-08-29 14:40:00,37.59,37.6,37.57,37.58,157200.0,25.1051,25.1118,25.0917,25.0984,157200.0
2012-08-29 14:45:00,37.58,37.59,37.53,37.53,331500.0,25.0984,25.1051,25.065,25.065,331500.0
2012-08-29 14:50:00,37.53,37.56,37.52,37.54,405900.0,25.065,25.085,25.0583,25.0717,405900.0
2012-08-29 14:55:00,37.53,37.55,37.52,37.55,270400.0,25.065,25.0784,25.0583,25.0784,270400.0
2012-08-29 15:00:00,37.55,37.56,37.54,37.55,168700.0,25.0784,25.085,25.0717,25.0784,168700.0
2012-08-29 15:05:00,37.54,37.56,37.53,37.56,184200.0,25.0717,25.085,25.065,25.085,184200.0
2012-08-29 15:10:00,37.55,37.57,37.55,37.55,129300.0,25.0784,25.0917,25.0784,25.0784,129300.0
2012-08-29 15:15:00,37.55,37.56,37.53,37.54,287900.0,25.0784,25.085,25.065,25.0717,287900.0
2012-08-29 15:20:00,37.54,37.55,37.54,37.55,146800.0,25.0717,25.0784,25.0717,25.0784,146800.0
2012-08-29 15:25:00,37.54,37.55,37.53,37.55,218000.0,25.0717,25.0784,25.065,25.0784,218000.0
2012-08-29 15:30:00,37.55,37.55,37.52,37.52,182500.0,25.0784,25.0784,25.0583,25.0583,182500.0
2012-08-29 15:35:00,37.52,37.54,37.5,37.5,665700.0,25.0583,25.0717,25.045,25.045,665700.0
2012-08-29 15:40:00,37.5,37.51,37.45,37.46,660500.0,25.045,25.0516,25.0116,25.0183,660500.0
2012-08-29 15:45:00,37.45,37.46,37.38,37.42,985800.0,25.0116,25.0183,24.9648,24.9915,985800.0
2012-08-29 15:50:00,37.41,37.45,37.41,37.44,602400.0,24.9849,25.0116,24.9849,25.0049,602400.0
2012-08-29 15:55:00,37.43,37.49,37.42,37.47,998000.0,24.9982,25.0383,24.9915,25.0249,998000.0
2012-08-30 09:30:00,37.38,37.42,37.14,37.42,681400.0,24.9648,24.9915,24.8045,24.9915,681400.0
2012-08-30 09:35:00,37.41,37.56,37.39,37.51,374800.0,24.9849,25.085,24.9715,25.0516,374800.0
2012-08-30 09:40:00,37.51,37.57,37.47,37.55,301600.0,25.0516,25.0917,25.0249,25.0784,301600.0
2012-08-30 09:45:00,37.56,37.58,37.39,37.43,257000.0,25.085,25.0984,24.9715,24.9982,257000.0
2012-08-30 09:50:00,37.43,37.51,37.41,37.48,190600.0,24.9982,25.0516,24.9849,25.0316,190600.0
2012-08-30 09:55:00,37.48,37.52,37.45,37.48,267100.0,25.0316,25.0583,25.0116,25.0316,267100.0
2012-08-30 10:00:00,37.48,37.59,37.47,37.58,447700.0,25.0316,25.1051,25.0249,25.0984,447700.0
2012-08-30 10:05:00,37.58,37.6,37.49,37.52,245400.0,25.0984,25.1118,25.0383,25.0583,245400.0
2012-08-30 10:10:00,37.51,37.58,37.51,37.57,374800.0,25.0516,25.0984,25.0516,25.0917,374800.0
2012-08-30 10:15:00,37.57,37.63,37.57,37.62,166600.0,25.0917,25.1318,25.0917,25.1251,166600.0
2012-08-30 10:20:00,37.62,37.63,37.48,37.48,248300.0,25.1251,25.1318,25.0316,25.0316,248300.0
2012-08-30 10:25:00,37.48,37.48,37.4,37.46,233300.0,25.0316,25.0316,24.9782,25.0183,233300.0
2012-08-30 10:30:00,37.46,37.51,37.46,37.5,185900.0,25.0183,25.0516,25.0183,25.045,185900.0
2012-08-30 10:35:00,37.51,37.55,37.46,37.47,145800.0,25.0516,25.0784,25.0183,25.0249,145800.0
2012-08-30 10:40:00,37.46,37.47,37.37,37.39,172700.0,25.0183,25.0249,24.9581,24.9715,172700.0
2012-08-30 10:45:00,37.38,37.42,37.38,37.39,106000.0,24.9648,24.9915,24.9648,24.9715,106000.0
2012-08-30 10:50:00,37.39,37.42,37.38,37.38,186300.0,24.9715,24.9915,24.9648,24.9648,186300.0
2012-08-30 10:55:00,37.39,37.48,37.38,37.48,151700.0,24.9715,25.0316,24.9648,25.0316,151700.0
2012-08-30 11:00:00,37.48,37.48,37.46,37.47,104900.0,25.0316,25.0316,25.0183,25.0249,104900.0
2012-08-30 11:05:00,37.47,37.47,37.44,37.44,65900.0,25.0249,25.0249,25.0049,25.0049,65900.0
2012-08-30 11:10:00,37.45,37.45,37.42,37.43,117700.0,25.0116,25.0116,24.9915,24.9982,117700.0
2012-08-30 11:15:00,37.42,37.47,37.42,37.43,129900.0,24.9915,25.0249,24.9915,24.9982,129900.0
2012-08-30 11:20:00,37.44,37.49,37.44,37.49,75200.0,25.0049,25.0383,25.0049,25.0383,75200.0
2012-08-30 11:25:00,37.49,37.51,37.48,37.48,163300.0,25.0383,25.0516,25.0316,25.0316,163300.0
2012-08-30 11:30:00,37.48,37.49,37.44,37.45,126400.0,25.0316,25.0383,25.0049,25.0116,126400.0
2012-08-30 11:35:00,37.44,37.48,37.44,37.48,108300.0,25.0049,25.0316,25.0049,25.0316,108300.0
2012-08-30 11:40:00,37.48,37.48,37.42,37.42,138600.0,25.0316,25.0316,24.9915,24.9915,138600.0
2012-08-30 11:45:00,37.42,37.45,37.4,37.42,123100.0,24.9915,25.0116,24.9782,24.9915,123100.0
2012-08-30 11:50:00,37.42,37.46,37.39,37.4,329900.0,24.9915,25.0183,24.9715,24.9782,329900.0
2012-08-30 11:55:00,37.4,37.41,37.38,37.39,117000.0,24.9782,24.9849,24.9648,24.9715,117000.0
2012-08-30 12:00:00,37.39,37.39,37.37,37.37,73300.0,24.9715,24.9715,24.9581,24.9581,73300.0
2012-08-30 12:05:00,37.38,37.38,37.35,37.37,131500.0,24.9648,24.9648,24.9448,24.9581,131500.0
2012-08-30 12:10:00,37.37,37.39,37.35,37.39,102500.0,24.9581,24.9715,24.9448,24.9715,102500.0
2012-08-30 12:15:00,37.39,37.41,37.38,37.4,105400.0,24.9715,24.9849,24.9648,24.9782,105400.0
2012-08-30 12:20:00,37.39,37.41,37.39,37.41,126800.0,24.9715,24.9849,24.9715,24.9849,126800.0
2012-08-30 12:25:00,37.4,37.41,37.38,37.39,78600.0,24.9782,24.9849,24.9648,24.9715,78600.0
2012-08-30 12:30:00,37.39,37.43,37.39,37.42,105800.0,24.9715,24.9982,24.9715,24.9915,105800.0
2012-08-30 12:35:00,37.42,37.43,37.41,37.41,36300.0,24.9915,24.9982,24.9849,24.9849,36300.0
2012-08-30 12:40:00,37.41,37.42,37.4,37.41,82800.0,24.9849,24.9915,24.9782,24.9849,82800.0
2012-08-30 12:45:00,37.42,37.44,37.4,37.42,115400.0,24.9915,25.0049,24.9782,24.9915,115400.0
2012-08-30 12:50:00,37.41,37.42,37.41,37.41,71600.0,24.9849,24.9915,24.9849,24.9849,71600.0
2012-08-30 12:55:00,37.41,37.42,37.41,37.41,51100.0,24.9849,24.9915,24.9849,24.9849,51100.0
2012-08-30 13:00:00,37.41,37.41,37.38,37.39,63300.0,24.9849,24.9849,24.9648,24.9715,63300.0
2012-08-30 13:05:00,37.38,37.39,37.37,37.37,37100.0,24.9648,24.9715,24.9581,24.9581,37100.0
2012-08-30 13:10:00,37.37,37.38,37.35,37.35,76200.0,24.9581,24.9648,24.9448,24.9448,76200.0
2012-08-30 13:15:00,37.35,37.36,37.34,37.34,91900.0,24.9448,24.9515,24.9381,24.9381,91900.0
2012-08-30 13:20:00,37.34,37.35,37.33,37.34,49200.0,24.9381,24.9448,24.9314,24.9381,49200.0
2012-08-30 13:25:00,37.34,37.36,37.34,37.35,102700.0,24.9381,24.9515,24.9381,24.9448,102700.0
2012-08-30 13:30:00,37.35,37.36,37.35,37.36,39500.0,24.9448,24.9515,24.9448,24.9515,39500.0
2012-08-30 13:35:00,37.35,37.36,37.33,37.34,88200.0,24.9448,24.9515,24.9314,24.9381,88200.0
2012-08-30 13:40:00,37.34,37.36,37.33,37.35,74800.0,24.9381,24.9515,24.9314,24.9448,74800.0
2012-08-30 13:45:00,37.35,37.36,37.33,37.36,94100.0,24.9448,24.9515,24.9314,24.9515,94100.0
2012-08-30 13:50:00,37.35,37.36,37.35,37.36,25600.0,24.9448,24.9515,24.9448,24.9515,25600.0
2012-08-30 13:55:00,37.35,37.36,37.34,37.35,83000.0,24.9448,24.9515,24.9381,24.9448,83000.0
2012-08-30 14:00:00,37.34,37.35,37.3,37.3,179400.0,24.9381,24.9448,24.9114,24.9114,179400.0
2012-08-30 14:05:00,37.3,37.34,37.29,37.33,178000.0,24.9114,24.9381,24.9047,24.9314,178000.0
2012-08-30 14:10:00,37.34,37.34,37.31,37.31,90300.0,24.9381,24.9381,24.9181,24.9181,90300.0
2012-08-30 14:15:00,37.32,37.32,37.28,37.28,122300.0,24.9248,24.9248,24.898,24.898,122300.0
2012-08-30 14:20:00,37.29,37.32,37.28,37.32,133900.0,24.9047,24.9248,24.898,24.9248,133900.0
2012-08-30 14:25:00,37.31,37.34,37.31,37.32,141600.0,24.9181,24.9381,24.9181,24.9248,141600.0
2012-08-30 14:30:00,37.31,37.33,37.31,37.33,104200.0,24.9181,24.9314,24.9181,24.9314,104200.0
2012-08-30 14:35:00,37.33,37.33,37.29,37.29,143200.0,24.9314,24.9314,24.9047,24.9047,143200.0
2012-08-30 14:40:00,37.29,37.3,37.28,37.29,152100.0,24.9047,24.9114,24.898,24.9047,152100.0
2012-08-30 14:45:00,37.29,37.32,37.29,37.31,109300.0,24.9047,24.9248,24.9047,24.9181,109300.0
2012-08-30 14:50:00,37.3,37.31,37.29,37.3,147400.0,24.9114,24.9181,24.9047,24.9114,147400.0
2012-08-30 14:55:00,37.3,37.3,37.27,37.27,189100.0,24.9114,24.9114,24.8914,24.8914,189100.0
2012-08-30 15:00:00,37.27,37.29,37.25,37.27,381400.0,24.8914,24.9047,24.878,24.8914,381400.0
2012-08-30 15:05:00,37.27,37.27,37.23,37.23,214600.0,24.8914,24.8914,24.8646,24.8646,214600.0
2012-08-30 15:10:00,37.23,37.24,37.22,37.23,223300.0,24.8646,24.8713,24.858,24.8646,223300.0
2012-08-30 15:15:00,37.22,37.23,37.22,37.23,173800.0,24.858,24.8646,24.858,24.8646,173800.0
2012-08-30 15:20:00,37.23,37.23,37.22,37.22,364300.0,24.8646,24.8646,24.858,24.858,364300.0
2012-08-30 15:25:00,37.22,37.27,37.22,37.24,363400.0,24.858,24.8914,24.858,24.8713,363400.0
2012-08-30 15:30:00,37.25,37.27,37.24,37.25,263800.0,24.878,24.8914,24.8713,24.878,263800.0
2012-08-30 15:35:00,37.25,37.26,37.22,37.23,350500.0,24.878,24.8847,24.858,24.8646,350500.0
2012-08-30 15:40:00,37.22,37.24,37.21,37.23,374800.0,24.858,24.8713,24.8513,24.8646,374800.0
2012-08-30 15:45:00,37.23,37.24,37.2,37.2,472700.0,24.8646,24.8713,24.8446,24.8446,472700.0
2012-08-30 15:50:00,37.2,37.21,37.15,37.15,686500.0,24.8446,24.8513,24.8112,24.8112,686500.0
2012-08-30 15:55:00,37.15,37.16,37.13,37.15,1074100.0,24.8112,24.8179,24.7979,24.8112,1074100.0
2012-08-31 09:30:00,37.44,37.45,37.2,37.37,731100.0,25.0049,25.0116,24.8446,24.9581,731100.0
2012-08-31 09:35:00,37.37,37.46,37.35,37.39,305100.0,24.9581,25.0183,24.9448,24.9715,305100.0
2012-08-31 09:40:00,37.4,37.47,37.39,37.45,328200.0,24.9782,25.0249,24.9715,25.0116,328200.0
2012-08-31 09:45:00,37.45,37.47,37.38,37.4,214000.0,25.0116,25.0249,24.9648,24.9782,214000.0
2012-08-31 09:50:00,37.41,37.41,37.31,37.32,229300.0,24.9849,24.9849,24.9181,24.9248,229300.0
2012-08-31 09:55:00,37.31,37.33,37.26,37.29,239000.0,24.9181,24.9314,24.8847,24.9047,239000.0
2012-08-31 10:00:00,37.28,37.34,37.19,37.3,306400.0,24.898,24.9381,24.8379,24.9114,306400.0
2012-08-31 10:05:00,37.3,37.31,37.15,37.16,284800.0,24.9114,24.9181,24.8112,24.8179,284800.0
2012-08-31 10:10:00,37.16,37.22,37.15,37.21,187800.0,24.8179,24.858,24.8112,24.8513,187800.0
2012-08-31 10:15:00,37.21,37.27,37.15,37.24,204000.0,24.8513,24.8914,24.8112,24.8713,204000.0
2012-08-31 10:20:00,37.24,37.34,37.24,37.3,211800.0,24.8713,24.9381,24.8713,24.9114,211800.0
2012-08-31 10:25:00,37.31,37.36,37.31,37.34,147700.0,24.9181,24.9515,24.9181,24.9381,147700.0
2012-08-31 10:30:00,37.35,37.38,37.33,37.36,268100.0,24.9448,24.9648,24.9314,24.9515,268100.0
2012-08-31 10:35:00,37.35,37.37,37.3,37.31,245200.0,24.9448,24.9581,24.9114,24.9181,245200.0
2012-08-31 10:40:00,37.31,37.35,37.29,37.29,136600.0,24.9181,24.9448,24.9047,24.9047,136600.0
2012-08-31 10:45:00,37.3,37.33,37.27,37.32,126300.0,24.9114,24.9314,24.8914,24.9248,126300.0
2012-08-31 10:50:00,37.32,37.35,37.3,37.34,132000.0,24.9248,24.9448,24.9114,24.9381,132000.0
2012-08-31 10:55:00,37.34,37.46,37.33,37.4,458300.0,24.9381,25.0183,24.9314,24.9782,458300.0
2012-08-31 11:00:00,37.4,37.46,37.4,37.45,221000.0,24.9782,25.0183,24.9782,25.0116,221000.0
2012-08-31 11:05:00,37.45,37.46,37.37,37.41,176000.0,25.0116,25.0183,24.9581,24.9849,176000.0
2012-08-31 11:10:00,37.41,37.44,37.36,37.39,137000.0,24.9849,25.0049,24.9515,24.9715,137000.0
2012-08-31 11:15:00,37.39,37.43,37.38,37.43,142000.0,24.9715,24.9982,24.9648,24.9982,142000.0
2012-08-31 11:20:00,37.43,37.47,37.43,37.45,144900.0,24.9982,25.0249,24.9982,25.0116,144900.0
2012-08-31 11:25:00,37.45,37.46,37.38,37.39,223700.0,25.0116,25.0183,24.9648,24.9715,223700.0
2012-08-31 11:30:00,37.39,37.41,37.39,37.39,114200.0,24.9715,24.9849,24.9715,24.9715,114200.0
2012-08-31 11:35:00,37.4,37.44,37.39,37.44,170500.0,24.9782,25.0049,24.9715,25.0049,170500.0
2012-08-31 11:40:00,37.44,37.47,37.43,37.46,294300.0,25.0049,25.0249,24.9982,25.0183,294300.0
2012-08-31 11:45:00,37.45,37.46,37.43,37.45,496100.0,25.0116,25.0183,24.9982,25.0116,496100.0
2012-08-31 11:50:00,37.45,37.49,37.44,37.49,175500.0,25.0116,25.0383,25.0049,25.0383,175500.0
2012-08-31 11:55:00,37.49,37.5,37.48,37.49,186000.0,25.0383,25.045,25.0316,25.0383,186000.0
2012-08-31 12:00:00,37.5,37.53,37.46,37.5,421100.0,25.045,25.065,25.0183,25.045,421100.0
2012-08-31 12:05:00,37.51,37.51,37.44,37.44,196600.0,25.0516,25.0516,25.0049,25.0049,196600.0
2012-08-31 12:10:00,37.43,37.44,37.36,37.37,238000.0,24.9982,25.0049,24.9515,24.9581,238000.0
2012-08-31 12:15:00,37.37,37.37,37.3,37.33,140800.0,24.9581,24.9581,24.9114,24.9314,140800.0
2012-08-31 12:20:00,37.33,37.33,37.26,37.27,135800.0,24.9314,24.9314,24.8847,24.8914,135800.0
2012-08-31 12:25:00,37.27,37.31,37.26,37.3,126000.0,24.8914,24.9181,24.8847,24.9114,126000.0
2012-08-31 12:30:00,37.3,37.37,37.28,37.36,125400.0,24.9114,24.9581,24.898,24.9515,125400.0
2012-08-31 12:35:00,37.37,37.39,37.36,37.39,83800.0,24.9581,24.9715,24.9515,24.9715,83800.0
2012-08-31 12:40:00,37.39,37.41,37.38,37.4,77800.0,24.9715,24.9849,24.9648,24.9782,77800.0
2012-08-31 12:45:00,37.41,37.41,37.38,37.39,150600.0,24.9849,24.9849,24.9648,24.9715,150600.0
2012-08-31 12:50:00,37.4,37.41,37.39,37.4,86000.0,24.9782,24.9849,24.9715,24.9782,86000.0
2012-08-31 12:55:00,37.4,37.42,37.39,37.41,125400.0,24.9782,24.9915,24.9715,24.9849,125400.0
2012-08-31 13:00:00,37.4,37.41,37.39,37.4,131100.0,24.9782,24.9849,24.9715,24.9782,131100.0
2012-08-31 13:05:00,37.39,37.4,37.38,37.38,176400.0,24.9715,24.9782,24.9648,24.9648,176400.0
2012-08-31 13:10:00,37.38,37.39,37.25,37.28,363900.0,24.9648,24.9715,24.878,24.898,363900.0
2012-08-31 13:15:00,37.29,37.3,37.28,37.29,71900.0,24.9047,24.9114,24.898,24.9047,71900.0
2012-08-31 13:20:00,37.29,37.35,37.28,37.35,98900.0,24.9047,24.9448,24.898,24.9448,98900.0
2012-08-31 13:25:00,37.35,37.37,37.31,37.31,118700.0,24.9448,24.9581,24.9181,24.9181,118700.0
2012-08-31 13:30:00,37.32,37.35,37.31,37.35,75500.0,24.9248,24.9448,24.9181,24.9448,75500.0
2012-08-31 13:35:00,37.35,37.37,37.34,37.37,100500.0,24.9448,24.9581,24.9381,24.9581,100500.0
2012-08-31 13:40:00,37.37,37.39,37.36,37.39,97500.0,24.9581,24.9715,24.9515,24.9715,97500.0
2012-08-31 13:45:00,37.38,37.41,37.38,37.41,81900.0,24.9648,24.9849,24.9648,24.9849,81900.0
2012-08-31 13:50:00,37.41,37.47,37.4,37.47,128700.0,24.9849,25.0249,24.9782,25.0249,128700.0
2012-08-31 13:55:00,37.47,37.48,37.43,37.43,171400.0,25.0249,25.0316,24.9982,24.9982,171400.0
2012-08-31 14:00:00,37.43,37.46,37.43,37.45,142900.0,24.9982,25.0183,24.9982,25.0116,142900.0
2012-08-31 14:05:00,37.45,37.49,37.44,37.48,137600.0,25.0116,25.0383,25.0049,25.0316,137600.0
2012-08-31 14:10:00,37.48,37.49,37.47,37.49,97500.0,25.0316,25.0383,25.0249,25.0383,97500.0
2012-08-31 14:15:00,37.48,37.52,37.48,37.52,152900.0,25.0316,25.0583,25.0316,25.0583,152900.0
2012-08-31 14:20:00,37.52,37.53,37.5,37.53,120400.0,25.0583,25.065,25.045,25.065,120400.0
2012-08-31 14:25:00,37.53,37.58,37.52,37.55,202300.0,25.065,25.0984,25.0583,25.0784,202300.0
2012-08-31 14:30:00,37.55,37.57,37.54,37.56,99000.0,25.0784,25.0917,25.0717,25.085,99000.0
2012-08-31 14:35:00,37.56,37.58,37.55,37.57,275600.0,25.085,25.0984,25.0784,25.0917,275600.0
2012-08-31 14:40:00,37.57,37.57,37.52,37.54,203100.0,25.0917,25.0917,25.0583,25.0717,203100.0
2012-08-31 14:45:00,37.53,37.54,37.51,37.52,168300.0,25.065,25.0717,25.0516,25.0583,168300.0
2012-08-31 14:50:00,37.52,37.53,37.52,37.52,173900.0,25.0583,25.065,25.0583,25.0583,173900.0
2012-08-31 14:55:00,37.52,37.55,37.51,37.54,221600.0,25.0583,25.0784,25.0516,25.0717,221600.0
2012-08-31 15:00:00,37.54,37.55,37.51,37.53,282600.0,25.0717,25.0784,25.0516,25.065,282600.0
2012-08-31 15:05:00,37.53,37.54,37.51,37.51,341600.0,25.065,25.0717,25.0516,25.0516,341600.0
2012-08-31 15:10:00,37.52,37.52,37.51,37.52,150700.0,25.0583,25.0583,25.0516,25.0583,150700.0
2012-08-31 15:15:00,37.52,37.53,37.51,37.52,234800.0,25.0583,25.065,25.0516,25.0583,234800.0
2012-08-31 15:20:00,37.53,37.53,37.51,37.52,343100.0,25.065,25.065,25.0516,25.0583,343100.0
2012-08-31 15:25:00,37.52,37.53,37.51,37.51,224200.0,25.0583,25.065,25.0516,25.0516,224200.0
2012-08-31 15:30:00,37.51,37.52,37.47,37.49,396900.0,25.0516,25.0583,25.0249,25.0383,396900.0
2012-08-31 15:35:00,37.49,37.49,37.48,37.48,160900.0,25.0383,25.0383,25.0316,25.0316,160900.0
2012-08-31 15:40:00,37.49,37.49,37.46,37.46,321800.0,25.0383,25.0383,25.0183,25.0183,321800.0
2012-08-31 15:45:00,37.47,37.47,37.46,37.47,303600.0,25.0249,25.0249,25.0183,25.0249,303600.0
2012-08-31 15:50:00,37.47,37.51,37.46,37.5,494900.0,25.0249,25.0516,25.0183,25.045,494900.0
2012-08-31 15:55:00,37.51,37.52,37.42,37.42,1701700.0,25.0516,25.0583,24.9915,24.9915,1701700.0
2012-09-04 09:30:00,37.52,37.54,37.27,37.3,1070400.0,25.0583,25.0717,24.8914,24.9114,1070400.0
2012-09-04 09:35:00,37.3,37.37,37.22,37.36,441700.0,24.9114,24.9581,24.858,24.9515,441700.0
2012-09-04 09:40:00,37.37,37.56,37.33,37.52,310600.0,24.9581,25.085,24.9314,25.0583,310600.0
2012-09-04 09:45:00,37.52,37.56,37.46,37.55,238400.0,25.0583,25.085,25.0183,25.0784,238400.0
2012-09-04 09:50:00,37.54,37.59,37.5,37.54,246800.0,25.0717,25.1051,25.045,25.0717,246800.0
2012-09-04 09:55:00,37.54,37.54,37.5,37.53,235000.0,25.0717,25.0717,25.045,25.065,235000.0
2012-09-04 10:00:00,37.52,37.53,37.42,37.43,219900.0,25.0583,25.065,24.9915,24.9982,219900.0
2012-09-04 10:05:00,37.44,37.45,37.29,37.32,275200.0,25.0049,25.0116,24.9047,24.9248,275200.0
2012-09-04 10:10:00,37.32,37.34,37.26,37.28,279200.0,24.9248,24.9381,24.8847,24.898,279200.0
2012-09-04 10:15:00,37.27,37.3,37.24,37.26,228700.0,24.8914,24.9114,24.8713,24.8847,228700.0
2012-09-04 10:20:00,37.26,37.31,37.22,37.27,258400.0,24.8847,24.9181,24.858,24.8914,258400.0
2012-09-04 10:25:00,37.26,37.33,37.26,37.3,241600.0,24.8847,24.9314,24.8847,24.9114,241600.0
2012-09-04 10:30:00,37.29,37.33,37.25,37.27,240600.0,24.9047,24.9314,24.878,24.8914,240600.0
2012-09-04 10:35:00,37.27,37.3,37.23,37.29,125500.0,24.8914,24.9114,24.8646,24.9047,125500.0
2012-09-04 10:40:00,37.28,37.3,37.24,37.25,125000.0,24.898,24.9114,24.8713,24.878,125000.0
2012-09-04 10:45:00,37.24,37.28,37.22,37.24,129300.0,24.8713,24.898,24.858,24.8713,129300.0
2012-09-04 10:50:00,37.24,37.3,37.24,37.3,144900.0,24.8713,24.9114,24.8713,24.9114,144900.0
2012-09-04 10:55:00,37.3,37.31,37.23,37.27,165300.0,24.9114,24.9181,24.8646,24.8914,165300.0
2012-09-04 11:00:00,37.26,37.31,37.24,37.31,114000.0,24.8847,24.9181,24.8713,24.9181,114000.0
2012-09-04 11:05:00,37.32,37.32,37.26,37.3,155100.0,24.9248,24.9248,24.8847,24.9114,155100.0
2012-09-04 11:10:00,37.3,37.34,37.27,37.33,132800.0,24.9114,24.9381,24.8914,24.9314,132800.0
2012-09-04 11:15:00,37.33,37.35,37.31,37.35,113200.0,24.9314,24.9448,24.9181,24.9448,113200.0
2012-09-04 11:20:00,37.34,37.35,37.3,37.34,87900.0,24.9381,24.9448,24.9114,24.9381,87900.0
2012-09-04 11:25:00,37.33,37.39,37.32,37.37,148000.0,24.9314,24.9715,24.9248,24.9581,148000.0
2012-09-04 11:30:00,37.38,37.43,37.37,37.41,249700.0,24.9648,24.9982,24.9581,24.9849,249700.0
2012-09-04 11:35:00,37.4,37.45,37.38,37.38,259200.0,24.9782,25.0116,24.9648,24.9648,259200.0
2012-09-04 11:40:00,37.39,37.42,37.37,37.4,95400.0,24.9715,24.9915,24.9581,24.9782,95400.0
2012-09-04 11:45:00,37.39,37.41,37.35,37.4,153800.0,24.9715,24.9849,24.9448,24.9782,153800.0
2012-09-04 11:50:00,37.39,37.41,37.37,37.37,130200.0,24.9715,24.9849,24.9581,24.9581,130200.0
2012-09-04 11:55:00,37.38,37.41,37.37,37.37,84700.0,24.9648,24.9849,24.9581,24.9581,84700.0
2012-09-04 12:00:00,37.38,37.4,37.35,37.38,188100.0,24.9648,24.9782,24.9448,24.9648,188100.0
2012-09-04 12:05:00,37.37,37.41,37.37,37.41,156700.0,24.9581,24.9849,24.9581,24.9849,156700.0
2012-09-04 12:10:00,37.41,37.45,37.4,37.45,160600.0,24.9849,25.0116,24.9782,25.0116,160600.0
2012-09-04 12:15:00,37.45,37.47,37.42,37.44,83200.0,25.0116,25.0249,24.9915,25.0049,83200.0
2012-09-04 12:20:00,37.44,37.47,37.4,37.4,152300.0,25.0049,25.0249,24.9782,24.9782,152300.0
2012-09-04 12:25:00,37.4,37.41,37.38,37.39,74500.0,24.9782,24.9849,24.9648,24.9715,74500.0
2012-09-04 12:30:00,37.4,37.4,37.39,37.4,38000.0,24.9782,24.9782,24.9715,24.9782,38000.0
2012-09-04 12:35:00,37.4,37.41,37.36,37.4,185900.0,24.9782,24.9849,24.9515,24.9782,185900.0
2012-09-04 12:40:00,37.41,37.44,37.4,37.44,142900.0,24.9849,25.0049,24.9782,25.0049,142900.0
2012-09-04 12:45:00,37.44,37.44,37.4,37.4,236300.0,25.0049,25.0049,24.9782,24.9782,236300.0
2012-09-04 12:50:00,37.39,37.4,37.35,37.36,69500.0,24.9715,24.9782,24.9448,24.9515,69500.0
2012-09-04 12:55:00,37.36,37.37,37.34,37.35,109200.0,24.9515,24.9581,24.9381,24.9448,109200.0
2012-09-04 13:00:00,37.36,37.38,37.36,37.38,37800.0,24.9515,24.9648,24.9515,24.9648,37800.0
2012-09-04 13:05:00,37.37,37.41,37.34,37.35,199000.0,24.9581,24.9849,24.9381,24.9448,199000.0
2012-09-04 13:10:00,37.35,37.36,37.33,37.33,63800.0,24.9448,24.9515,24.9314,24.9314,63800.0
2012-09-04 13:15:00,37.33,37.36,37.33,37.35,103400.0,24.9314,24.9515,24.9314,24.9448,103400.0
2012-09-04 13:20:00,37.34,37.35,37.34,37.34,56500.0,24.9381,24.9448,24.9381,24.9381,56500.0
2012-09-04 13:25:00,37.35,37.35,37.3,37.32,161100.0,24.9448,24.9448,24.9114,24.9248,161100.0
2012-09-04 13:30:00,37.32,37.33,37.29,37.29,65900.0,24.9248,24.9314,24.9047,24.9047,65900.0
2012-09-04 13:35:00,37.29,37.3,37.27,37.27,90600.0,24.9047,24.9114,24.8914,24.8914,90600.0
2012-09-04 13:40:00,37.27,37.32,37.27,37.32,160100.0,24.8914,24.9248,24.8914,24.9248,160100.0
2012-09-04 13:45:00,37.32,37.37,37.31,37.34,197500.0,24.9248,24.9581,24.9181,24.9381,197500.0
2012-09-04 13:50:00,37.34,37.36,37.32,37.34,183800.0,24.9381,24.9515,24.9248,24.9381,183800.0
2012-09-04 13:55:00,37.34,37.36,37.33,37.34,120200.0,24.9381,24.9515,24.9314,24.9381,120200.0
2012-09-04 14:00:00,37.34,37.34,37.3,37.3,139700.0,24.9381,24.9381,24.9114,24.9114,139700.0
2012-09-04 14:05:00,37.3,37.34,37.3,37.34,155800.0,24.9114,24.9381,24.9114,24.9381,155800.0
2012-09-04 14:10:00,37.34,37.35,37.29,37.29,162700.0,24.9381,24.9448,24.9047,24.9047,162700.0
2012-09-04 14:15:00,37.29,37.3,37.25,37.27,182300.0,24.9047,24.9114,24.878,24.8914,182300.0
2012-09-04 14:20:00,37.27,37.33,37.27,37.32,126000.0,24.8914,24.9314,24.8914,24.9248,126000.0
2012-09-04 14:25:00,37.31,37.36,37.31,37.33,124600.0,24.9181,24.9515,24.9181,24.9314,124600.0
2012-09-04 14:30:00,37.33,37.35,37.32,37.34,125900.0,24.9314,24.9448,24.9248,24.9381,125900.0
2012-09-04 14:35:00,37.35,37.45,37.34,37.42,275400.0,24.9448,25.0116,24.9381,24.9915,275400.0
2012-09-04 14:40:00,37.42,37.43,37.39,37.41,126500.0,24.9915,24.9982,24.9715,24.9849,126500.0
2012-09-04 14:45:00,37.41,37.45,37.41,37.45,60700.0,24.9849,25.0116,24.9849,25.0116,60700.0
2012-09-04 14:50:00,37.44,37.45,37.39,37.4,107900.0,25.0049,25.0116,24.9715,24.9782,107900.0
2012-09-04 14:55:00,37.39,37.4,37.36,37.36,118500.0,24.9715,24.9782,24.9515,24.9515,118500.0
2012-09-04 15:00:00,37.37,37.38,37.35,37.38,110900.0,24.9581,24.9648,24.9448,24.9648,110900.0
2012-09-04 15:05:00,37.38,37.4,37.38,37.38,137100.0,24.9648,24.9782,24.9648,24.9648,137100.0
2012-09-04 15:10:00,37.39,37.39,37.36,37.38,195500.0,24.9715,24.9715,24.9515,24.9648,195500.0
2012-09-04 15:15:00,37.38,37.41,37.36,37.38,227500.0,24.9648,24.9849,24.9515,24.9648,227500.0
2012-09-04 15:20:00,37.38,37.39,37.38,37.39,62200.0,24.9648,24.9715,24.9648,24.9715,62200.0
2012-09-04 15:25:00,37.38,37.39,37.34,37.37,161100.0,24.9648,24.9715,24.9381,24.9581,161100.0
2012-09-04 15:30:00,37.36,37.37,37.31,37.32,228800.0,24.9515,24.9581,24.9181,24.9248,228800.0
2012-09-04 15:35:00,37.32,37.35,37.31,37.31,209200.0,24.9248,24.9448,24.9181,24.9181,209200.0
2012-09-04 15:40:00,37.31,37.33,37.29,37.31,349100.0,24.9181,24.9314,24.9047,24.9181,349100.0
2012-09-04 15:45:00,37.31,37.36,37.3,37.36,317600.0,24.9181,24.9515,24.9114,24.9515,317600.0
2012-09-04 15:50:00,37.36,37.36,37.3,37.3,284500.0,24.9515,24.9515,24.9114,24.9114,284500.0
2012-09-04 15:55:00,37.3,37.31,37.26,37.27,1083900.0,24.9114,24.9181,24.8847,24.8914,1083900.0
2012-09-05 09:30:00,37.42,37.48,37.11,37.29,867400.0,24.9915,25.0316,24.7845,24.9047,867400.0
2012-09-05 09:35:00,37.28,37.43,37.28,37.38,255900.0,24.898,24.9982,24.898,24.9648,255900.0
2012-09-05 09:40:00,37.37,37.4,37.32,37.39,233500.0,24.9581,24.9782,24.9248,24.9715,233500.0
2012-09-05 09:45:00,37.39,37.44,37.36,37.4,311000.0,24.9715,25.0049,24.9515,24.9782,311000.0
2012-09-05 09:50:00,37.41,37.43,37.38,37.39,251600.0,24.9849,24.9982,24.9648,24.9715,251600.0
2012-09-05 09:55:00,37.38,37.4,37.29,37.29,305800.0,24.9648,24.9782,24.9047,24.9047,305800.0
2012-09-05 10:00:00,37.3,37.37,37.27,37.36,262900.0,24.9114,24.9581,24.8914,24.9515,262900.0
2012-09-05 10:05:00,37.36,37.42,37.33,37.38,325700.0,24.9515,24.9915,24.9314,24.9648,325700.0
2012-09-05 10:10:00,37.39,37.43,37.35,37.39,460000.0,24.9715,24.9982,24.9448,24.9715,460000.0
2012-09-05 10:15:00,37.39,37.47,37.38,37.45,308300.0,24.9715,25.0249,24.9648,25.0116,308300.0
2012-09-05 10:20:00,37.45,37.54,37.44,37.51,449800.0,25.0116,25.0717,25.0049,25.0516,449800.0
2012-09-05 10:25:00,37.51,37.58,37.51,37.55,298400.0,25.0516,25.0984,25.0516,25.0784,298400.0
2012-09-05 10:30:00,37.55,37.62,37.55,37.55,303300.0,25.0784,25.1251,25.0784,25.0784,303300.0
2012-09-05 10:35:00,37.55,37.58,37.52,37.54,590400.0,25.0784,25.0984,25.0583,25.0717,590400.0
2012-09-05 10:40:00,37.54,37.55,37.48,37.52,367900.0,25.0717,25.0784,25.0316,25.0583,367900.0
2012-09-05 10:45:00,37.53,37.53,37.47,37.48,236700.0,25.065,25.065,25.0249,25.0316,236700.0
2012-09-05 10:50:00,37.48,37.56,37.47,37.51,432600.0,25.0316,25.085,25.0249,25.0516,432600.0
2012-09-05 10:55:00,37.51,37.55,37.49,37.5,306700.0,25.0516,25.0784,25.0383,25.045,306700.0
2012-09-05 11:00:00,37.49,37.5,37.42,37.47,331100.0,25.0383,25.045,24.9915,25.0249,331100.0
2012-09-05 11:05:00,37.46,37.49,37.45,37.45,220300.0,25.0183,25.0383,25.0116,25.0116,220300.0
2012-09-05 11:10:00,37.45,37.46,37.42,37.46,172200.0,25.0116,25.0183,24.9915,25.0183,172200.0
2012-09-05 11:15:00,37.46,37.46,37.45,37.46,160000.0,25.0183,25.0183,25.0116,25.0183,160000.0
2012-09-05 11:20:00,37.45,37.55,37.45,37.53,296600.0,25.0116,25.0784,25.0116,25.065,296600.0
2012-09-05 11:25:00,37.52,37.55,37.5,37.55,173200.0,25.0583,25.0784,25.045,25.0784,173200.0
2012-09-05 11:30:00,37.54,37.57,37.53,37.55,195700.0,25.0717,25.0917,25.065,25.0784,195700.0
2012-09-05 11:35:00,37.55,37.58,37.55,37.58,135400.0,25.0784,25.0984,25.0784,25.0984,135400.0
2012-09-05 11:40:00,37.58,37.59,37.57,37.59,177400.0,25.0984,25.1051,25.0917,25.1051,177400.0
2012-09-05 11:45:00,37.59,37.6,37.56,37.57,190000.0,25.1051,25.1118,25.085,25.0917,190000.0
2012-09-05 11:50:00,37.57,37.57,37.54,37.56,125800.0,25.0917,25.0917,25.0717,25.085,125800.0
2012-09-05 11:55:00,37.55,37.56,37.53,37.54,116300.0,25.0784,25.085,25.065,25.0717,116300.0
2012-09-05 12:00:00,37.53,37.54,37.5,37.51,183200.0,25.065,25.0717,25.045,25.0516,183200.0
2012-09-05 12:05:00,37.5,37.54,37.49,37.54,153600.0,25.045,25.0717,25.0383,25.0717,153600.0
2012-09-05 12:10:00,37.54,37.55,37.53,37.55,86300.0,25.0717,25.0784,25.065,25.0784,86300.0
2012-09-05 12:15:00,37.54,37.56,37.54,37.55,205400.0,25.0717,25.085,25.0717,25.0784,205400.0
2012-09-05 12:20:00,37.55,37.55,37.53,37.54,146300.0,25.0784,25.0784,25.065,25.0717,146300.0
2012-09-05 12:25:00,37.54,37.54,37.5,37.51,154900.0,25.0717,25.0717,25.045,25.0516,154900.0
2012-09-05 12:30:00,37.52,37.52,37.49,37.51,116000.0,25.0583,25.0583,25.0383,25.0516,116000.0
2012-09-05 12:35:00,37.5,37.51,37.47,37.48,121200.0,25.045,25.0516,25.0249,25.0316,121200.0
2012-09-05 12:40:00,37.48,37.48,37.45,37.45,78300.0,25.0316,25.0316,25.0116,25.0116,78300.0
2012-09-05 12:45:00,37.45,37.46,37.43,37.45,192600.0,25.0116,25.0183,24.9982,25.0116,192600.0
2012-09-05 12:50:00,37.46,37.54,37.44,37.46,312900.0,25.0183,25.0717,25.0049,25.0183,312900.0
2012-09-05 12:55:00,37.46,37.49,37.45,37.47,134500.0,25.0183,25.0383,25.0116,25.0249,134500.0
2012-09-05 13:00:00,37.47,37.48,37.45,37.45,66700.0,25.0249,25.0316,25.0116,25.0116,66700.0
2012-09-05 13:05:00,37.46,37.46,37.44,37.45,142300.0,25.0183,25.0183,25.0049,25.0116,142300.0
2012-09-05 13:10:00,37.45,37.48,37.44,37.48,171600.0,25.0116,25.0316,25.0049,25.0316,171600.0
2012-09-05 13:15:00,37.48,37.48,37.46,37.47,83800.0,25.0316,25.0316,25.0183,25.0249,83800.0
2012-09-05 13:20:00,37.47,37.47,37.46,37.46,58200.0,25.0249,25.0249,25.0183,25.0183,58200.0
2012-09-05 13:25:00,37.47,37.47,37.46,37.47,105900.0,25.0249,25.0249,25.0183,25.0249,105900.0
2012-09-05 13:30:00,37.47,37.47,37.42,37.45,294500.0,25.0249,25.0249,24.9915,25.0116,294500.0
2012-09-05 13:35:00,37.45,37.46,37.44,37.44,112700.0,25.0116,25.0183,25.0049,25.0049,112700.0
2012-09-05 13:40:00,37.45,37.45,37.43,37.43,157300.0,25.0116,25.0116,24.9982,24.9982,157300.0
2012-09-05 13:45:00,37.43,37.44,37.4,37.43,327300.0,24.9982,25.0049,24.9782,24.9982,327300.0
2012-09-05 13:50:00,37.43,37.45,37.43,37.44,168600.0,24.9982,25.0116,24.9982,25.0049,168600.0
2012-09-05 13:55:00,37.45,37.46,37.43,37.44,101600.0,25.0116,25.0183,24.9982,25.0049,101600.0
2012-09-05 14:00:00,37.44,37.47,37.44,37.46,186700.0,25.0049,25.0249,25.0049,25.0183,186700.0
2012-09-05 14:05:00,37.47,37.47,37.45,37.45,176700.0,25.0249,25.0249,25.0116,25.0116,176700.0
2012-09-05 14:10:00,37.45,37.49,37.45,37.47,172000.0,25.0116,25.0383,25.0116,25.0249,172000.0
2012-09-05 14:15:00,37.47,37.5,37.45,37.49,168300.0,25.0249,25.045,25.0116,25.0383,168300.0
2012-09-05 14:20:00,37.48,37.5,37.47,37.49,140600.0,25.0316,25.045,25.0249,25.0383,140600.0
2012-09-05 14:25:00,37.5,37.5,37.48,37.5,132000.0,25.045,25.045,25.0316,25.045,132000.0
2012-09-05 14:30:00,37.5,37.52,37.48,37.52,208700.0,25.045,25.0583,25.0316,25.0583,208700.0
2012-09-05 14:35:00,37.52,37.57,37.51,37.56,182700.0,25.0583,25.0917,25.0516,25.085,182700.0
2012-09-05 14:40:00,37.57,37.6,37.55,37.58,188600.0,25.0917,25.1118,25.0784,25.0984,188600.0
2012-09-05 14:45:00,37.59,37.59,37.54,37.54,162700.0,25.1051,25.1051,25.0717,25.0717,162700.0
2012-09-05 14:50:00,37.54,37.55,37.54,37.55,74500.0,25.0717,25.0784,25.0717,25.0784,74500.0
2012-09-05 14:55:00,37.55,37.56,37.54,37.56,90300.0,25.0784,25.085,25.0717,25.085,90300.0
2012-09-05 15:00:00,37.56,37.56,37.51,37.52,153800.0,25.085,25.085,25.0516,25.0583,153800.0
2012-09-05 15:05:00,37.52,37.52,37.48,37.5,169000.0,25.0583,25.0583,25.0316,25.045,169000.0
2012-09-05 15:10:00,37.5,37.51,37.49,37.51,230200.0,25.045,25.0516,25.0383,25.0516,230200.0
2012-09-05 15:15:00,37.51,37.52,37.48,37.49,168600.0,25.0516,25.0583,25.0316,25.0383,168600.0
2012-09-05 15:20:00,37.49,37.51,37.49,37.49,170100.0,25.0383,25.0516,25.0383,25.0383,170100.0
2012-09-05 15:25:00,37.5,37.5,37.49,37.5,105000.0,25.045,25.045,25.0383,25.045,105000.0
2012-09-05 15:30:00,37.5,37.54,37.49,37.53,171400.0,25.045,25.0717,25.0383,25.065,171400.0
2012-09-05 15:35:00,37.53,37.53,37.49,37.5,205700.0,25.065,25.065,25.0383,25.045,205700.0
2012-09-05 15:40:00,37.5,37.54,37.5,37.51,273700.0,25.045,25.0717,25.045,25.0516,273700.0
2012-09-05 15:45:00,37.52,37.53,37.49,37.51,381000.0,25.0583,25.065,25.0383,25.0516,381000.0
2012-09-05 15:50:00,37.51,37.54,37.51,37.53,469500.0,25.0516,25.0717,25.0516,25.065,469500.0
2012-09-05 15:55:00,37.53,37.57,37.5,37.51,997300.0,25.065,25.0917,25.045,25.0516,997300.0
2012-09-06 09:30:00,37.75,37.87,37.7,37.86,643300.0,25.2119,25.2921,25.1785,25.2854,643300.0
2012-09-06 09:35:00,37.86,38.0,37.84,37.99,317100.0,25.2854,25.3789,25.272,25.3722,317100.0
2012-09-06 09:40:00,37.99,38.12,37.98,38.04,393100.0,25.3722,25.459,25.3655,25.4056,393100.0
2012-09-06 09:45:00,38.04,38.14,38.02,38.14,239400.0,25.4056,25.4724,25.3923,25.4724,239400.0
2012-09-06 09:50:00,38.14,38.16,38.09,38.1,312700.0,25.4724,25.4858,25.439,25.4457,312700.0
2012-09-06 09:55:00,38.1,38.16,38.09,38.12,415000.0,25.4457,25.4858,25.439,25.459,415000.0
2012-09-06 10:00:00,38.12,38.29,38.12,38.26,382200.0,25.459,25.5726,25.459,25.5525,382200.0
2012-09-06 10:05:00,38.26,38.29,38.22,38.27,406500.0,25.5525,25.5726,25.5258,25.5592,406500.0
2012-09-06 10:10:00,38.27,38.28,38.17,38.19,203500.0,25.5592,25.5659,25.4924,25.5058,203500.0
2012-09-06 10:15:00,38.19,38.2,38.12,38.13,194500.0,25.5058,25.5125,25.459,25.4657,194500.0
2012-09-06 10:20:00,38.13,38.17,38.1,38.11,148400.0,25.4657,25.4924,25.4457,25.4524,148400.0
2012-09-06 10:25:00,38.11,38.13,38.07,38.08,128100.0,25.4524,25.4657,25.4257,25.4323,128100.0
2012-09-06 10:30:00,38.08,38.12,38.07,38.12,138700.0,25.4323,25.459,25.4257,25.459,138700.0
2012-09-06 10:35:00,38.12,38.18,38.12,38.17,213100.0,25.459,25.4991,25.459,25.4924,213100.0
2012-09-06 10:40:00,38.16,38.19,38.15,38.17,177000.0,25.4858,25.5058,25.4791,25.4924,177000.0
2012-09-06 10:45:00,38.17,38.2,38.12,38.2,260900.0,25.4924,25.5125,25.459,25.5125,260900.0
2012-09-06 10:50:00,38.2,38.23,38.15,38.19,260300.0,25.5125,25.5325,25.4791,25.5058,260300.0
2012-09-06 10:55:00,38.2,38.28,38.16,38.26,284700.0,25.5125,25.5659,25.4858,25.5525,284700.0
2012-09-06 11:00:00,38.26,38.3,38.23,38.23,227500.0,25.5525,25.5793,25.5325,25.5325,227500.0
2012-09-06 11:05:00,38.23,38.24,38.2,38.24,233600.0,25.5325,25.5392,25.5125,25.5392,233600.0
2012-09-06 11:10:00,38.23,38.26,38.22,38.26,191600.0,25.5325,25.5525,25.5258,25.5525,191600.0
2012-09-06 11:15:00,38.25,38.26,38.17,38.17,126700.0,25.5459,25.5525,25.4924,25.4924,126700.0
2012-09-06 11:20:00,38.17,38.18,38.15,38.15,216000.0,25.4924,25.4991,25.4791,25.4791,216000.0
2012-09-06 11:25:00,38.15,38.17,38.15,38.17,145700.0,25.4791,25.4924,25.4791,25.4924,145700.0
2012-09-06 11:30:00,38.17,38.18,38.17,38.18,130300.0,25.4924,25.4991,25.4924,25.4991,130300.0
2012-09-06 11:35:00,38.18,38.2,38.17,38.19,112600.0,25.4991,25.5125,25.4924,25.5058,112600.0
2012-09-06 11:40:00,38.2,38.2,38.17,38.18,134100.0,25.5125,25.5125,25.4924,25.4991,134100.0
2012-09-06 11:45:00,38.18,38.19,38.13,38.16,165000.0,25.4991,25.5058,25.4657,25.4858,165000.0
2012-09-06 11:50:00,38.16,38.17,38.13,38.14,138100.0,25.4858,25.4924,25.4657,25.4724,138100.0
2012-09-06 11:55:00,38.14,38.14,38.1,38.11,217200.0,25.4724,25.4724,25.4457,25.4524,217200.0
2012-09-06 12:00:00,38.1,38.16,38.1,38.16,199300.0,25.4457,25.4858,25.4457,25.4858,199300.0
2012-09-06 12:05:00,38.16,38.16,38.14,38.14,128300.0,25.4858,25.4858,25.4724,25.4724,128300.0
2012-09-06 12:10:00,38.15,38.15,38.12,38.14,116800.0,25.4791,25.4791,25.459,25.4724,116800.0
2012-09-06 12:15:00,38.13,38.15,38.13,38.15,62600.0,25.4657,25.4791,25.4657,25.4791,62600.0
2012-09-06 12:20:00,38.15,38.16,38.11,38.12,463300.0,25.4791,25.4858,25.4524,25.459,463300.0
2012-09-06 12:25:00,38.12,38.12,38.1,38.11,113400.0,25.459,25.459,25.4457,25.4524,113400.0
2012-09-06 12:30:00,38.11,38.12,38.08,38.08,127400.0,25.4524,25.459,25.4323,25.4323,127400.0
2012-09-06 12:35:00,38.08,38.11,38.08,38.1,185500.0,25.4323,25.4524,25.4323,25.4457,185500.0
2012-09-06 12:40:00,38.11,38.12,38.08,38.08,107900.0,25.4524,25.459,25.4323,25.4323,107900.0
2012-09-06 12:45:00,38.08,38.09,38.04,38.05,98600.0,25.4323,25.439,25.4056,25.4123,98600.0
2012-09-06 12:50:00,38.05,38.1,38.04,38.09,187600.0,25.4123,25.4457,25.4056,25.439,187600.0
2012-09-06 12:55:00,38.09,38.1,38.08,38.08,46500.0,25.439,25.4457,25.4323,25.4323,46500.0
2012-09-06 13:00:00,38.09,38.09,38.06,38.06,69400.0,25.439,25.439,25.419,25.419,69400.0
2012-09-06 13:05:00,38.06,38.07,38.02,38.03,117000.0,25.419,25.4257,25.3923,25.3989,117000.0
2012-09-06 13:10:00,38.03,38.05,38.02,38.05,118300.0,25.3989,25.4123,25.3923,25.4123,118300.0
2012-09-06 13:15:00,38.05,38.05,37.99,38.0,95100.0,25.4123,25.4123,25.3722,25.3789,95100.0
2012-09-06 13:20:00,38.0,38.0,37.98,37.99,90500.0,25.3789,25.3789,25.3655,25.3722,90500.0
2012-09-06 13:25:00,37.98,37.99,37.98,37.98,27400.0,25.3655,25.3722,25.3655,25.3655,27400.0
2012-09-06 13:30:00,37.99,37.99,37.98,37.98,108500.0,25.3722,25.3722,25.3655,25.3655,108500.0
2012-09-06 13:35:00,37.99,37.99,37.96,37.96,121400.0,25.3722,25.3722,25.3522,25.3522,121400.0
2012-09-06 13:40:00,37.96,37.97,37.95,37.96,76100.0,25.3522,25.3589,25.3455,25.3522,76100.0
2012-09-06 13:45:00,37.97,37.99,37.96,37.98,115600.0,25.3589,25.3722,25.3522,25.3655,115600.0
2012-09-06 13:50:00,37.98,38.0,37.98,37.99,174700.0,25.3655,25.3789,25.3655,25.3722,174700.0
2012-09-06 13:55:00,37.99,38.02,37.98,38.01,121400.0,25.3722,25.3923,25.3655,25.3856,121400.0
2012-09-06 14:00:00,38.01,38.02,38.0,38.02,56300.0,25.3856,25.3923,25.3789,25.3923,56300.0
2012-09-06 14:05:00,38.02,38.02,37.97,37.98,125100.0,25.3923,25.3923,25.3589,25.3655,125100.0
2012-09-06 14:10:00,37.98,37.99,37.97,37.97,78600.0,25.3655,25.3722,25.3589,25.3589,78600.0
2012-09-06 14:15:00,37.98,37.98,37.97,37.98,112300.0,25.3655,25.3655,25.3589,25.3655,112300.0
2012-09-06 14:20:00,37.98,37.98,37.97,37.98,82100.0,25.3655,25.3655,25.3589,25.3655,82100.0
2012-09-06 14:25:00,37.97,38.02,37.97,38.02,158600.0,25.3589,25.3923,25.3589,25.3923,158600.0
2012-09-06 14:30:00,38.02,38.02,37.99,38.01,254000.0,25.3923,25.3923,25.3722,25.3856,254000.0
2012-09-06 14:35:00,38.0,38.01,37.96,37.99,198200.0,25.3789,25.3856,25.3522,25.3722,198200.0
2012-09-06 14:40:00,37.99,38.01,37.98,38.0,143800.0,25.3722,25.3856,25.3655,25.3789,143800.0
2012-09-06 14:45:00,38.0,38.0,37.98,37.99,88000.0,25.3789,25.3789,25.3655,25.3722,88000.0
2012-09-06 14:50:00,37.99,37.99,37.98,37.99,119500.0,25.3722,25.3722,25.3655,25.3722,119500.0
2012-09-06 14:55:00,37.99,38.0,37.97,37.99,109300.0,25.3722,25.3789,25.3589,25.3722,109300.0
2012-09-06 15:00:00,37.98,37.99,37.98,37.99,66500.0,25.3655,25.3722,25.3655,25.3722,66500.0
2012-09-06 15:05:00,37.99,37.99,37.98,37.98,155000.0,25.3722,25.3722,25.3655,25.3655,155000.0
2012-09-06 15:10:00,37.98,37.99,37.98,37.99,140000.0,25.3655,25.3722,25.3655,25.3722,140000.0
2012-09-06 15:15:00,37.98,38.02,37.98,38.0,342000.0,25.3655,25.3923,25.3655,25.3789,342000.0
2012-09-06 15:20:00,38.01,38.01,37.98,37.99,223400.0,25.3856,25.3856,25.3655,25.3722,223400.0
2012-09-06 15:25:00,37.98,38.0,37.96,37.98,311100.0,25.3655,25.3789,25.3522,25.3655,311100.0
2012-09-06 15:30:00,37.97,38.03,37.97,38.02,320800.0,25.3589,25.3989,25.3589,25.3923,320800.0
2012-09-06 15:35:00,38.02,38.06,38.02,38.05,214300.0,25.3923,25.419,25.3923,25.4123,214300.0
2012-09-06 15:40:00,38.06,38.06,38.02,38.04,344900.0,25.419,25.419,25.3923,25.4056,344900.0
2012-09-06 15:45:00,38.04,38.07,38.03,38.07,334300.0,25.4056,25.4257,25.3989,25.4257,334300.0
2012-09-06 15:50:00,38.07,38.11,38.06,38.11,508000.0,25.4257,25.4524,25.419,25.4524,508000.0
2012-09-06 15:55:00,38.11,38.16,38.09,38.15,1524500.0,25.4524,25.4858,25.439,25.4791,1524500.0
2012-09-07 09:30:00,38.38,38.5,38.3,38.38,805600.0,25.6327,25.7128,25.5793,25.6327,805600.0
2012-09-07 09:35:00,38.38,38.4,38.3,38.33,355300.0,25.6327,25.646,25.5793,25.5993,355300.0
2012-09-07 09:40:00,38.31,38.34,38.17,38.17,278700.0,25.5859,25.606,25.4924,25.4924,278700.0
2012-09-07 09:45:00,38.18,38.23,38.12,38.14,226500.0,25.4991,25.5325,25.459,25.4724,226500.0
2012-09-07 09:50:00,38.13,38.14,38.0,38.0,244500.0,25.4657,25.4724,25.3789,25.3789,244500.0
2012-09-07 09:55:00,38.01,38.06,37.95,38.06,265300.0,25.3856,25.419,25.3455,25.419,265300.0
2012-09-07 10:00:00,38.05,38.06,38.0,38.03,179700.0,25.4123,25.419,25.3789,25.3989,179700.0
2012-09-07 10:05:00,38.03,38.05,37.95,37.96,206000.0,25.3989,25.4123,25.3455,25.3522,206000.0
2012-09-07 10:10:00,37.95,37.96,37.91,37.91,203000.0,25.3455,25.3522,25.3188,25.3188,203000.0
2012-09-07 10:15:00,37.91,37.95,37.83,37.83,310300.0,25.3188,25.3455,25.2654,25.2654,310300.0
2012-09-07 10:20:00,37.84,37.85,37.81,37.85,181500.0,25.272,25.2787,25.252,25.2787,181500.0
2012-09-07 10:25:00,37.84,37.87,37.81,37.84,219500.0,25.272,25.2921,25.252,25.272,219500.0
2012-09-07 10:30:00,37.85,37.85,37.8,37.82,170900.0,25.2787,25.2787,25.2453,25.2587,170900.0
2012-09-07 10:35:00,37.82,37.87,37.82,37.87,182400.0,25.2587,25.2921,25.2587,25.2921,182400.0
2012-09-07 10:40:00,37.86,38.0,37.86,37.95,347900.0,25.2854,25.3789,25.2854,25.3455,347900.0
2012-09-07 10:45:00,37.95,37.95,37.88,37.89,141000.0,25.3455,25.3455,25.2988,25.3054,141000.0
2012-09-07 10:50:00,37.89,37.93,37.88,37.88,149500.0,25.3054,25.3322,25.2988,25.2988,149500.0
2012-09-07 10:55:00,37.89,37.91,37.88,37.91,128800.0,25.3054,25.3188,25.2988,25.3188,128800.0
2012-09-07 11:00:00,37.9,37.91,37.85,37.88,210500.0,25.3121,25.3188,25.2787,25.2988,210500.0
2012-09-07 11:05:00,37.87,37.91,37.86,37.89,173600.0,25.2921,25.3188,25.2854,25.3054,173600.0
2012-09-07 11:10:00,37.89,37.89,37.85,37.85,174000.0,25.3054,25.3054,25.2787,25.2787,174000.0
2012-09-07 11:15:00,37.86,37.86,37.81,37.82,147800.0,25.2854,25.2854,25.252,25.2587,147800.0
2012-09-07 11:20:00,37.82,37.87,37.81,37.86,153200.0,25.2587,25.2921,25.252,25.2854,153200.0
2012-09-07 11:25:00,37.86,37.87,37.85,37.87,57400.0,25.2854,25.2921,25.2787,25.2921,57400.0
2012-09-07 11:30:00,37.87,37.92,37.86,37.91,182700.0,25.2921,25.3255,25.2854,25.3188,182700.0
2012-09-07 11:35:00,37.91,37.95,37.91,37.93,152000.0,25.3188,25.3455,25.3188,25.3322,152000.0
2012-09-07 11:40:00,37.93,37.93,37.9,37.91,67600.0,25.3322,25.3322,25.3121,25.3188,67600.0
2012-09-07 11:45:00,37.92,37.93,37.91,37.93,102300.0,25.3255,25.3322,25.3188,25.3322,102300.0
2012-09-07 11:50:00,37.93,37.94,37.92,37.94,75000.0,25.3322,25.3388,25.3255,25.3388,75000.0
2012-09-07 11:55:00,37.94,37.95,37.93,37.94,79800.0,25.3388,25.3455,25.3322,25.3388,79800.0
2012-09-07 12:00:00,37.94,37.95,37.93,37.94,73900.0,25.3388,25.3455,25.3322,25.3388,73900.0
2012-09-07 12:05:00,37.93,37.94,37.9,37.91,78500.0,25.3322,25.3388,25.3121,25.3188,78500.0
2012-09-07 12:10:00,37.91,37.93,37.9,37.92,95400.0,25.3188,25.3322,25.3121,25.3255,95400.0
2012-09-07 12:15:00,37.93,37.93,37.92,37.93,46700.0,25.3322,25.3322,25.3255,25.3322,46700.0
2012-09-07 12:20:00,37.93,37.93,37.9,37.9,129300.0,25.3322,25.3322,25.3121,25.3121,129300.0
2012-09-07 12:25:00,37.91,37.91,37.87,37.87,111500.0,25.3188,25.3188,25.2921,25.2921,111500.0
2012-09-07 12:30:00,37.88,37.88,37.85,37.86,71100.0,25.2988,25.2988,25.2787,25.2854,71100.0
2012-09-07 12:35:00,37.86,37.86,37.82,37.82,146300.0,25.2854,25.2854,25.2587,25.2587,146300.0
2012-09-07 12:40:00,37.82,37.85,37.82,37.84,75900.0,25.2587,25.2787,25.2587,25.272,75900.0
2012-09-07 12:45:00,37.85,37.85,37.84,37.84,67500.0,25.2787,25.2787,25.272,25.272,67500.0
2012-09-07 12:50:00,37.84,37.85,37.84,37.84,73200.0,25.272,25.2787,25.272,25.272,73200.0
2012-09-07 12:55:00,37.84,37.86,37.83,37.86,302900.0,25.272,25.2854,25.2654,25.2854,302900.0
2012-09-07 13:00:00,37.86,37.89,37.86,37.89,114100.0,25.2854,25.3054,25.2854,25.3054,114100.0
2012-09-07 13:05:00,37.9,37.91,37.88,37.9,147200.0,25.3121,25.3188,25.2988,25.3121,147200.0
2012-09-07 13:10:00,37.91,37.91,37.89,37.9,73900.0,25.3188,25.3188,25.3054,25.3121,73900.0
2012-09-07 13:15:00,37.91,37.92,37.9,37.91,225500.0,25.3188,25.3255,25.3121,25.3188,225500.0
2012-09-07 13:20:00,37.91,37.91,37.88,37.9,343300.0,25.3188,25.3188,25.2988,25.3121,343300.0
2012-09-07 13:25:00,37.9,37.92,37.89,37.92,117800.0,25.3121,25.3255,25.3054,25.3255,117800.0
2012-09-07 13:30:00,37.91,37.94,37.91,37.92,135200.0,25.3188,25.3388,25.3188,25.3255,135200.0
2012-09-07 13:35:00,37.93,37.93,37.88,37.89,83800.0,25.3322,25.3322,25.2988,25.3054,83800.0
2012-09-07 13:40:00,37.89,37.92,37.89,37.91,59900.0,25.3054,25.3255,25.3054,25.3188,59900.0
2012-09-07 13:45:00,37.92,37.92,37.91,37.92,22500.0,25.3255,25.3255,25.3188,25.3255,22500.0
2012-09-07 13:50:00,37.91,37.94,37.91,37.94,115700.0,25.3188,25.3388,25.3188,25.3388,115700.0
2012-09-07 13:55:00,37.94,37.94,37.93,37.93,52300.0,25.3388,25.3388,25.3322,25.3322,52300.0
2012-09-07 14:00:00,37.93,37.93,37.91,37.91,57100.0,25.3322,25.3322,25.3188,25.3188,57100.0
2012-09-07 14:05:00,37.91,37.93,37.9,37.93,137500.0,25.3188,25.3322,25.3121,25.3322,137500.0
2012-09-07 14:10:00,37.93,37.93,37.89,37.89,91800.0,25.3322,25.3322,25.3054,25.3054,91800.0
2012-09-07 14:15:00,37.89,37.92,37.89,37.91,110400.0,25.3054,25.3255,25.3054,25.3188,110400.0
2012-09-07 14:20:00,37.92,37.93,37.9,37.92,96200.0,25.3255,25.3322,25.3121,25.3255,96200.0
2012-09-07 14:25:00,37.92,37.93,37.91,37.92,65500.0,25.3255,25.3322,25.3188,25.3255,65500.0
2012-09-07 14:30:00,37.92,37.92,37.9,37.9,70600.0,25.3255,25.3255,25.3121,25.3121,70600.0
2012-09-07 14:35:00,37.9,37.92,37.9,37.9,115000.0,25.3121,25.3255,25.3121,25.3121,115000.0
2012-09-07 14:40:00,37.9,37.91,37.89,37.89,149800.0,25.3121,25.3188,25.3054,25.3054,149800.0
2012-09-07 14:45:00,37.89,37.9,37.85,37.88,194400.0,25.3054,25.3121,25.2787,25.2988,194400.0
2012-09-07 14:50:00,37.87,37.88,37.84,37.84,89200.0,25.2921,25.2988,25.272,25.272,89200.0
2012-09-07 14:55:00,37.84,37.85,37.81,37.84,153000.0,25.272,25.2787,25.252,25.272,153000.0
2012-09-07 15:00:00,37.83,37.85,37.83,37.84,128300.0,25.2654,25.2787,25.2654,25.272,128300.0
2012-09-07 15:05:00,37.84,37.85,37.83,37.83,110900.0,25.272,25.2787,25.2654,25.2654,110900.0
2012-09-07 15:10:00,37.83,37.84,37.8,37.8,246500.0,25.2654,25.272,25.2453,25.2453,246500.0
2012-09-07 15:15:00,37.8,37.82,37.79,37.81,263100.0,25.2453,25.2587,25.2387,25.252,263100.0
2012-09-07 15:20:00,37.82,37.82,37.75,37.78,293900.0,25.2587,25.2587,25.2119,25.232,293900.0
2012-09-07 15:25:00,37.78,37.79,37.77,37.78,139600.0,25.232,25.2387,25.2253,25.232,139600.0
2012-09-07 15:30:00,37.78,37.8,37.78,37.79,173900.0,25.232,25.2453,25.232,25.2387,173900.0
2012-09-07 15:35:00,37.78,37.79,37.74,37.77,349900.0,25.232,25.2387,25.2053,25.2253,349900.0
2012-09-07 15:40:00,37.76,37.81,37.76,37.81,240300.0,25.2186,25.252,25.2186,25.252,240300.0
2012-09-07 15:45:00,37.81,37.85,37.8,37.83,340600.0,25.252,25.2787,25.2453,25.2654,340600.0
2012-09-07 15:50:00,37.84,37.88,37.83,37.88,401900.0,25.272,25.2988,25.2654,25.2988,401900.0
2012-09-07 15:55:00,37.88,37.89,37.86,37.89,979700.0,25.2988,25.3054,25.2854,25.3054,979700.0
2012-09-10 09:30:00,37.96,37.98,37.77,37.83,548600.0,25.3522,25.3655,25.2253,25.2654,548600.0
2012-09-10 09:35:00,37.83,37.83,37.65,37.7,399900.0,25.2654,25.2654,25.1451,25.1785,399900.0
2012-09-10 09:40:00,37.7,37.7,37.61,37.63,169500.0,25.1785,25.1785,25.1184,25.1318,169500.0
2012-09-10 09:45:00,37.63,37.68,37.61,37.62,338500.0,25.1318,25.1652,25.1184,25.1251,338500.0
2012-09-10 09:50:00,37.62,37.67,37.61,37.66,204000.0,25.1251,25.1585,25.1184,25.1518,204000.0
2012-09-10 09:55:00,37.66,37.67,37.63,37.65,222500.0,25.1518,25.1585,25.1318,25.1451,222500.0
2012-09-10 10:00:00,37.66,37.69,37.63,37.68,235200.0,25.1518,25.1719,25.1318,25.1652,235200.0
2012-09-10 10:05:00,37.68,37.69,37.65,37.66,187700.0,25.1652,25.1719,25.1451,25.1518,187700.0
2012-09-10 10:10:00,37.65,37.71,37.65,37.71,129500.0,25.1451,25.1852,25.1451,25.1852,129500.0
2012-09-10 10:15:00,37.71,37.71,37.65,37.65,125200.0,25.1852,25.1852,25.1451,25.1451,125200.0
2012-09-10 10:20:00,37.65,37.8,37.65,37.79,270500.0,25.1451,25.2453,25.1451,25.2387,270500.0
2012-09-10 10:25:00,37.79,37.86,37.77,37.86,290100.0,25.2387,25.2854,25.2253,25.2854,290100.0
2012-09-10 10:30:00,37.85,37.86,37.76,37.76,117800.0,25.2787,25.2854,25.2186,25.2186,117800.0
2012-09-10 10:35:00,37.76,37.78,37.7,37.75,166000.0,25.2186,25.232,25.1785,25.2119,166000.0
2012-09-10 10:40:00,37.75,37.78,37.74,37.77,88100.0,25.2119,25.232,25.2053,25.2253,88100.0
2012-09-10 10:45:00,37.77,37.8,37.75,37.79,149300.0,25.2253,25.2453,25.2119,25.2387,149300.0
2012-09-10 10:50:00,37.79,37.81,37.77,37.77,108800.0,25.2387,25.252,25.2253,25.2253,108800.0
2012-09-10 10:55:00,37.78,37.79,37.76,37.76,131500.0,25.232,25.2387,25.2186,25.2186,131500.0
2012-09-10 11:00:00,37.75,37.76,37.71,37.72,164800.0,25.2119,25.2186,25.1852,25.1919,164800.0
2012-09-10 11:05:00,37.71,37.72,37.69,37.7,171900.0,25.1852,25.1919,25.1719,25.1785,171900.0
2012-09-10 11:10:00,37.71,37.73,37.7,37.71,123300.0,25.1852,25.1986,25.1785,25.1852,123300.0
2012-09-10 11:15:00,37.72,37.72,37.67,37.68,131300.0,25.1919,25.1919,25.1585,25.1652,131300.0
2012-09-10 11:20:00,37.68,37.74,37.68,37.69,174900.0,25.1652,25.2053,25.1652,25.1719,174900.0
2012-09-10 11:25:00,37.69,37.72,37.69,37.7,101400.0,25.1719,25.1919,25.1719,25.1785,101400.0
2012-09-10 11:30:00,37.7,37.71,37.7,37.71,75700.0,25.1785,25.1852,25.1785,25.1852,75700.0
2012-09-10 11:35:00,37.71,37.73,37.7,37.72,187200.0,25.1852,25.1986,25.1785,25.1919,187200.0
2012-09-10 11:40:00,37.71,37.74,37.71,37.73,105400.0,25.1852,25.2053,25.1852,25.1986,105400.0
2012-09-10 11:45:00,37.73,37.75,37.73,37.75,90200.0,25.1986,25.2119,25.1986,25.2119,90200.0
2012-09-10 11:50:00,37.75,37.75,37.73,37.74,115000.0,25.2119,25.2119,25.1986,25.2053,115000.0
2012-09-10 11:55:00,37.74,37.75,37.74,37.74,88800.0,25.2053,25.2119,25.2053,25.2053,88800.0
2012-09-10 12:00:00,37.74,37.75,37.72,37.74,135900.0,25.2053,25.2119,25.1919,25.2053,135900.0
2012-09-10 12:05:00,37.75,37.77,37.74,37.76,115300.0,25.2119,25.2253,25.2053,25.2186,115300.0
2012-09-10 12:10:00,37.77,37.77,37.75,37.76,113500.0,25.2253,25.2253,25.2119,25.2186,113500.0
2012-09-10 12:15:00,37.77,37.78,37.76,37.76,107000.0,25.2253,25.232,25.2186,25.2186,107000.0
2012-09-10 12:20:00,37.77,37.77,37.75,37.75,47300.0,25.2253,25.2253,25.2119,25.2119,47300.0
2012-09-10 12:25:00,37.76,37.8,37.75,37.8,161700.0,25.2186,25.2453,25.2119,25.2453,161700.0
2012-09-10 12:30:00,37.8,37.8,37.75,37.76,105900.0,25.2453,25.2453,25.2119,25.2186,105900.0
2012-09-10 12:35:00,37.76,37.8,37.76,37.79,69900.0,25.2186,25.2453,25.2186,25.2387,69900.0
2012-09-10 12:40:00,37.79,37.8,37.77,37.77,75900.0,25.2387,25.2453,25.2253,25.2253,75900.0
2012-09-10 12:45:00,37.77,37.78,37.77,37.77,58300.0,25.2253,25.232,25.2253,25.2253,58300.0
2012-09-10 12:50:00,37.77,37.79,37.77,37.78,109100.0,25.2253,25.2387,25.2253,25.232,109100.0
2012-09-10 12:55:00,37.79,37.81,37.78,37.81,89300.0,25.2387,25.252,25.232,25.252,89300.0
2012-09-10 13:00:00,37.81,37.81,37.78,37.79,84000.0,25.252,25.252,25.232,25.2387,84000.0
2012-09-10 13:05:00,37.78,37.81,37.78,37.8,84200.0,25.232,25.252,25.232,25.2453,84200.0
2012-09-10 13:10:00,37.8,37.82,37.79,37.8,122500.0,25.2453,25.2587,25.2387,25.2453,122500.0
2012-09-10 13:15:00,37.8,37.83,37.8,37.83,99300.0,25.2453,25.2654,25.2453,25.2654,99300.0
2012-09-10 13:20:00,37.83,37.84,37.8,37.82,127300.0,25.2654,25.272,25.2453,25.2587,127300.0
2012-09-10 13:25:00,37.82,37.83,37.79,37.8,132600.0,25.2587,25.2654,25.2387,25.2453,132600.0
2012-09-10 13:30:00,37.8,37.81,37.79,37.8,52300.0,25.2453,25.252,25.2387,25.2453,52300.0
2012-09-10 13:35:00,37.81,37.81,37.76,37.76,136500.0,25.252,25.252,25.2186,25.2186,136500.0
2012-09-10 13:40:00,37.76,37.78,37.75,37.77,132400.0,25.2186,25.232,25.2119,25.2253,132400.0
2012-09-10 13:45:00,37.77,37.77,37.74,37.76,93700.0,25.2253,25.2253,25.2053,25.2186,93700.0
2012-09-10 13:50:00,37.77,37.77,37.75,37.75,69700.0,25.2253,25.2253,25.2119,25.2119,69700.0
2012-09-10 13:55:00,37.75,37.76,37.73,37.74,65400.0,25.2119,25.2186,25.1986,25.2053,65400.0
2012-09-10 14:00:00,37.73,37.8,37.73,37.8,131100.0,25.1986,25.2453,25.1986,25.2453,131100.0
2012-09-10 14:05:00,37.79,37.8,37.77,37.78,71600.0,25.2387,25.2453,25.2253,25.232,71600.0
2012-09-10 14:10:00,37.78,37.79,37.77,37.77,71900.0,25.232,25.2387,25.2253,25.2253,71900.0
2012-09-10 14:15:00,37.77,37.78,37.75,37.76,132800.0,25.2253,25.232,25.2119,25.2186,132800.0
2012-09-10 14:20:00,37.76,37.76,37.74,37.74,65900.0,25.2186,25.2186,25.2053,25.2053,65900.0
2012-09-10 14:25:00,37.75,37.75,37.73,37.75,78400.0,25.2119,25.2119,25.1986,25.2119,78400.0
2012-09-10 14:30:00,37.75,37.76,37.73,37.74,114500.0,25.2119,25.2186,25.1986,25.2053,114500.0
2012-09-10 14:35:00,37.74,37.76,37.72,37.75,181000.0,25.2053,25.2186,25.1919,25.2119,181000.0
2012-09-10 14:40:00,37.75,37.76,37.72,37.74,178800.0,25.2119,25.2186,25.1919,25.2053,178800.0
2012-09-10 14:45:00,37.73,37.77,37.73,37.75,256200.0,25.1986,25.2253,25.1986,25.2119,256200.0
2012-09-10 14:50:00,37.75,37.75,37.72,37.73,115700.0,25.2119,25.2119,25.1919,25.1986,115700.0
2012-09-10 14:55:00,37.73,37.75,37.73,37.73,71900.0,25.1986,25.2119,25.1986,25.1986,71900.0
2012-09-10 15:00:00,37.74,37.77,37.73,37.75,195200.0,25.2053,25.2253,25.1986,25.2119,195200.0
2012-09-10 15:05:00,37.75,37.75,37.72,37.73,151100.0,25.2119,25.2119,25.1919,25.1986,151100.0
2012-09-10 15:10:00,37.74,37.76,37.71,37.74,191200.0,25.2053,25.2186,25.1852,25.2053,191200.0
2012-09-10 15:15:00,37.73,37.76,37.72,37.72,146100.0,25.1986,25.2186,25.1919,25.1919,146100.0
2012-09-10 15:20:00,37.72,37.73,37.7,37.7,324000.0,25.1919,25.1986,25.1785,25.1785,324000.0
2012-09-10 15:25:00,37.7,37.73,37.7,37.73,182300.0,25.1785,25.1986,25.1785,25.1986,182300.0
2012-09-10 15:30:00,37.73,37.73,37.66,37.68,305600.0,25.1986,25.1986,25.1518,25.1652,305600.0
2012-09-10 15:35:00,37.68,37.69,37.66,37.66,182800.0,25.1652,25.1719,25.1518,25.1518,182800.0
2012-09-10 15:40:00,37.66,37.67,37.63,37.63,313900.0,25.1518,25.1585,25.1318,25.1318,313900.0
2012-09-10 15:45:00,37.63,37.65,37.59,37.61,706000.0,25.1318,25.1451,25.1051,25.1184,706000.0
2012-09-10 15:50:00,37.61,37.63,37.61,37.61,374500.0,25.1184,25.1318,25.1184,25.1184,374500.0
2012-09-10 15:55:00,37.62,37.66,37.61,37.66,1196200.0,25.1251,25.1518,25.1184,25.1518,1196200.0
2012-09-11 09:30:00,37.64,37.75,37.56,37.7,533400.0,25.1385,25.2119,25.085,25.1785,533400.0
2012-09-11 09:35:00,37.69,37.75,37.65,37.68,159300.0,25.1719,25.2119,25.1451,25.1652,159300.0
2012-09-11 09:40:00,37.67,37.68,37.62,37.63,212500.0,25.1585,25.1652,25.1251,25.1318,212500.0
2012-09-11 09:45:00,37.62,37.64,37.59,37.62,148100.0,25.1251,25.1385,25.1051,25.1251,148100.0
2012-09-11 09:50:00,37.62,37.64,37.59,37.63,196600.0,25.1251,25.1385,25.1051,25.1318,196600.0
2012-09-11 09:55:00,37.62,37.65,37.59,37.65,118700.0,25.1251,25.1451,25.1051,25.1451,118700.0
2012-09-11 10:00:00,37.65,37.65,37.59,37.63,126000.0,25.1451,25.1451,25.1051,25.1318,126000.0
2012-09-11 10:05:00,37.63,37.67,37.62,37.64,197100.0,25.1318,25.1585,25.1251,25.1385,197100.0
2012-09-11 10:10:00,37.64,37.72,37.64,37.72,299200.0,25.1385,25.1919,25.1385,25.1919,299200.0
2012-09-11 10:15:00,37.72,37.72,37.67,37.68,160800.0,25.1919,25.1919,25.1585,25.1652,160800.0
2012-09-11 10:20:00,37.68,37.68,37.62,37.65,173600.0,25.1652,25.1652,25.1251,25.1451,173600.0
2012-09-11 10:25:00,37.65,37.67,37.64,37.64,132600.0,25.1451,25.1585,25.1385,25.1385,132600.0
2012-09-11 10:30:00,37.64,37.65,37.6,37.6,116000.0,25.1385,25.1451,25.1118,25.1118,116000.0
2012-09-11 10:35:00,37.6,37.64,37.59,37.64,108900.0,25.1118,25.1385,25.1051,25.1385,108900.0
2012-09-11 10:40:00,37.64,37.67,37.62,37.64,121000.0,25.1385,25.1585,25.1251,25.1385,121000.0
2012-09-11 10:45:00,37.65,37.69,37.64,37.68,126700.0,25.1451,25.1719,25.1385,25.1652,126700.0
2012-09-11 10:50:00,37.68,37.68,37.65,37.65,93700.0,25.1652,25.1652,25.1451,25.1451,93700.0
2012-09-11 10:55:00,37.65,37.67,37.64,37.65,107000.0,25.1451,25.1585,25.1385,25.1451,107000.0
2012-09-11 11:00:00,37.65,37.66,37.62,37.66,99800.0,25.1451,25.1518,25.1251,25.1518,99800.0
2012-09-11 11:05:00,37.66,37.67,37.64,37.65,118300.0,25.1518,25.1585,25.1385,25.1451,118300.0
2012-09-11 11:10:00,37.66,37.71,37.65,37.7,130900.0,25.1518,25.1852,25.1451,25.1785,130900.0
2012-09-11 11:15:00,37.7,37.77,37.69,37.77,145600.0,25.1785,25.2253,25.1719,25.2253,145600.0
2012-09-11 11:20:00,37.77,37.8,37.74,37.75,189300.0,25.2253,25.2453,25.2053,25.2119,189300.0
2012-09-11 11:25:00,37.76,37.76,37.72,37.75,220300.0,25.2186,25.2186,25.1919,25.2119,220300.0
2012-09-11 11:30:00,37.74,37.76,37.72,37.76,119200.0,25.2053,25.2186,25.1919,25.2186,119200.0
2012-09-11 11:35:00,37.76,37.79,37.75,37.79,133500.0,25.2186,25.2387,25.2119,25.2387,133500.0
2012-09-11 11:40:00,37.8,37.81,37.76,37.79,185000.0,25.2453,25.252,25.2186,25.2387,185000.0
2012-09-11 11:45:00,37.79,37.82,37.77,37.77,138200.0,25.2387,25.2587,25.2253,25.2253,138200.0
2012-09-11 11:50:00,37.78,37.78,37.75,37.76,89000.0,25.232,25.232,25.2119,25.2186,89000.0
2012-09-11 11:55:00,37.75,37.76,37.72,37.73,89900.0,25.2119,25.2186,25.1919,25.1986,89900.0
2012-09-11 12:00:00,37.73,37.73,37.72,37.72,40300.0,25.1986,25.1986,25.1919,25.1919,40300.0
2012-09-11 12:05:00,37.73,37.73,37.72,37.73,91200.0,25.1986,25.1986,25.1919,25.1986,91200.0
2012-09-11 12:10:00,37.73,37.73,37.7,37.7,152300.0,25.1986,25.1986,25.1785,25.1785,152300.0
2012-09-11 12:15:00,37.71,37.71,37.69,37.7,111100.0,25.1852,25.1852,25.1719,25.1785,111100.0
2012-09-11 12:20:00,37.7,37.7,37.67,37.69,69900.0,25.1785,25.1785,25.1585,25.1719,69900.0
2012-09-11 12:25:00,37.69,37.75,37.68,37.75,102600.0,25.1719,25.2119,25.1652,25.2119,102600.0
2012-09-11 12:30:00,37.75,37.75,37.71,37.72,197200.0,25.2119,25.2119,25.1852,25.1919,197200.0
2012-09-11 12:35:00,37.73,37.75,37.73,37.75,69800.0,25.1986,25.2119,25.1986,25.2119,69800.0
2012-09-11 12:40:00,37.75,37.77,37.73,37.75,106400.0,25.2119,25.2253,25.1986,25.2119,106400.0
2012-09-11 12:45:00,37.75,37.77,37.73,37.74,150200.0,25.2119,25.2253,25.1986,25.2053,150200.0
2012-09-11 12:50:00,37.74,37.76,37.72,37.73,45600.0,25.2053,25.2186,25.1919,25.1986,45600.0
2012-09-11 12:55:00,37.72,37.74,37.72,37.73,55000.0,25.1919,25.2053,25.1919,25.1986,55000.0
2012-09-11 13:00:00,37.73,37.77,37.72,37.76,87600.0,25.1986,25.2253,25.1919,25.2186,87600.0
2012-09-11 13:05:00,37.76,37.76,37.72,37.75,94600.0,25.2186,25.2186,25.1919,25.2119,94600.0
2012-09-11 13:10:00,37.75,37.77,37.73,37.77,53200.0,25.2119,25.2253,25.1986,25.2253,53200.0
2012-09-11 13:15:00,37.77,37.79,37.76,37.79,61300.0,25.2253,25.2387,25.2186,25.2387,61300.0
2012-09-11 13:20:00,37.79,37.79,37.75,37.76,135000.0,25.2387,25.2387,25.2119,25.2186,135000.0
2012-09-11 13:25:00,37.76,37.78,37.76,37.77,45900.0,25.2186,25.232,25.2186,25.2253,45900.0
2012-09-11 13:30:00,37.76,37.77,37.74,37.74,81100.0,25.2186,25.2253,25.2053,25.2053,81100.0
2012-09-11 13:35:00,37.74,37.78,37.73,37.78,143700.0,25.2053,25.232,25.1986,25.232,143700.0
2012-09-11 13:40:00,37.78,37.83,37.77,37.83,88100.0,25.232,25.2654,25.2253,25.2654,88100.0
2012-09-11 13:45:00,37.83,37.83,37.81,37.82,57600.0,25.2654,25.2654,25.252,25.2587,57600.0
2012-09-11 13:50:00,37.82,37.83,37.81,37.83,65100.0,25.2587,25.2654,25.252,25.2654,65100.0
2012-09-11 13:55:00,37.83,37.83,37.78,37.8,86500.0,25.2654,25.2654,25.232,25.2453,86500.0
2012-09-11 14:00:00,37.8,37.82,37.79,37.82,94600.0,25.2453,25.2587,25.2387,25.2587,94600.0
2012-09-11 14:05:00,37.8,37.81,37.77,37.78,108900.0,25.2453,25.252,25.2253,25.232,108900.0
2012-09-11 14:10:00,37.77,37.78,37.71,37.73,189100.0,25.2253,25.232,25.1852,25.1986,189100.0
2012-09-11 14:15:00,37.74,37.76,37.73,37.76,121100.0,25.2053,25.2186,25.1986,25.2186,121100.0
2012-09-11 14:20:00,37.76,37.79,37.76,37.79,56800.0,25.2186,25.2387,25.2186,25.2387,56800.0
2012-09-11 14:25:00,37.79,37.8,37.76,37.76,124000.0,25.2387,25.2453,25.2186,25.2186,124000.0
2012-09-11 14:30:00,37.76,37.77,37.74,37.74,70400.0,25.2186,25.2253,25.2053,25.2053,70400.0
2012-09-11 14:35:00,37.75,37.77,37.73,37.77,102700.0,25.2119,25.2253,25.1986,25.2253,102700.0
2012-09-11 14:40:00,37.77,37.79,37.76,37.78,234800.0,25.2253,25.2387,25.2186,25.232,234800.0
2012-09-11 14:45:00,37.79,37.79,37.74,37.75,187400.0,25.2387,25.2387,25.2053,25.2119,187400.0
2012-09-11 14:50:00,37.75,37.75,37.72,37.72,102200.0,25.2119,25.2119,25.1919,25.1919,102200.0
2012-09-11 14:55:00,37.73,37.74,37.72,37.73,91300.0,25.1986,25.2053,25.1919,25.1986,91300.0
2012-09-11 15:00:00,37.73,37.76,37.73,37.75,113800.0,25.1986,25.2186,25.1986,25.2119,113800.0
2012-09-11 15:05:00,37.74,37.78,37.73,37.77,122600.0,25.2053,25.232,25.1986,25.2253,122600.0
2012-09-11 15:10:00,37.77,37.77,37.74,37.76,121600.0,25.2253,25.2253,25.2053,25.2186,121600.0
2012-09-11 15:15:00,37.75,37.76,37.74,37.76,95100.0,25.2119,25.2186,25.2053,25.2186,95100.0
2012-09-11 15:20:00,37.76,37.79,37.75,37.78,158800.0,25.2186,25.2387,25.2119,25.232,158800.0
2012-09-11 15:25:00,37.79,37.79,37.77,37.79,156900.0,25.2387,25.2387,25.2253,25.2387,156900.0
2012-09-11 15:30:00,37.79,37.83,37.78,37.8,343200.0,25.2387,25.2654,25.232,25.2453,343200.0
2012-09-11 15:35:00,37.8,37.8,37.77,37.79,314100.0,25.2453,25.2453,25.2253,25.2387,314100.0
2012-09-11 15:40:00,37.79,37.82,37.78,37.8,323100.0,25.2387,25.2587,25.232,25.2453,323100.0
2012-09-11 15:45:00,37.8,37.81,37.77,37.8,499200.0,25.2453,25.252,25.2253,25.2453,499200.0
2012-09-11 15:50:00,37.81,37.81,37.77,37.79,481400.0,25.252,25.252,25.2253,25.2387,481400.0
2012-09-11 15:55:00,37.79,37.8,37.76,37.79,1041500.0,25.2387,25.2453,25.2186,25.2387,1041500.0
2012-09-12 09:30:00,37.79,37.79,37.67,37.76,514900.0,25.41,25.41,25.3294,25.3899,514900.0
2012-09-12 09:35:00,37.76,37.83,37.72,37.76,283900.0,25.3899,25.4369,25.363,25.3899,283900.0
2012-09-12 09:40:00,37.76,37.77,37.69,37.71,237100.0,25.3899,25.3966,25.3428,25.3563,237100.0
2012-09-12 09:45:00,37.72,37.73,37.62,37.62,181700.0,25.363,25.3697,25.2957,25.2957,181700.0
2012-09-12 09:50:00,37.63,37.65,37.59,37.6,218300.0,25.3025,25.3159,25.2756,25.2823,218300.0
2012-09-12 09:55:00,37.6,37.61,37.51,37.51,195600.0,25.2823,25.289,25.2218,25.2218,195600.0
2012-09-12 10:00:00,37.52,37.58,37.51,37.58,175700.0,25.2285,25.2688,25.2218,25.2688,175700.0
2012-09-12 10:05:00,37.58,37.63,37.56,37.63,158300.0,25.2688,25.3025,25.2554,25.3025,158300.0
2012-09-12 10:10:00,37.62,37.65,37.59,37.62,170100.0,25.2957,25.3159,25.2756,25.2957,170100.0
2012-09-12 10:15:00,37.63,37.64,37.59,37.62,245800.0,25.3025,25.3092,25.2756,25.2957,245800.0
2012-09-12 10:20:00,37.63,37.69,37.62,37.69,119900.0,25.3025,25.3428,25.2957,25.3428,119900.0
2012-09-12 10:25:00,37.69,37.69,37.64,37.65,201400.0,25.3428,25.3428,25.3092,25.3159,201400.0
2012-09-12 10:30:00,37.64,37.68,37.64,37.66,151200.0,25.3092,25.3361,25.3092,25.3226,151200.0
2012-09-12 10:35:00,37.65,37.68,37.65,37.65,167500.0,25.3159,25.3361,25.3159,25.3159,167500.0
2012-09-12 10:40:00,37.65,37.66,37.63,37.66,128800.0,25.3159,25.3226,25.3025,25.3226,128800.0
2012-09-12 10:45:00,37.65,37.65,37.61,37.63,138900.0,25.3159,25.3159,25.289,25.3025,138900.0
2012-09-12 10:50:00,37.61,37.65,37.59,37.62,123400.0,25.289,25.3159,25.2756,25.2957,123400.0
2012-09-12 10:55:00,37.62,37.66,37.62,37.63,143800.0,25.2957,25.3226,25.2957,25.3025,143800.0
2012-09-12 11:00:00,37.64,37.66,37.62,37.66,169200.0,25.3092,25.3226,25.2957,25.3226,169200.0
2012-09-12 11:05:00,37.65,37.68,37.64,37.66,104500.0,25.3159,25.3361,25.3092,25.3226,104500.0
2012-09-12 11:10:00,37.66,37.71,37.66,37.69,143700.0,25.3226,25.3563,25.3226,25.3428,143700.0
2012-09-12 11:15:00,37.69,37.73,37.67,37.73,157000.0,25.3428,25.3697,25.3294,25.3697,157000.0
2012-09-12 11:20:00,37.72,37.78,37.72,37.77,178500.0,25.363,25.4033,25.363,25.3966,178500.0
2012-09-12 11:25:00,37.78,37.78,37.75,37.77,224900.0,25.4033,25.4033,25.3831,25.3966,224900.0
2012-09-12 11:30:00,37.77,37.79,37.76,37.78,166200.0,25.3966,25.41,25.3899,25.4033,166200.0
2012-09-12 11:35:00,37.77,37.81,37.77,37.79,154900.0,25.3966,25.4235,25.3966,25.41,154900.0
2012-09-12 11:40:00,37.79,37.81,37.77,37.78,230600.0,25.41,25.4235,25.3966,25.4033,230600.0
2012-09-12 11:45:00,37.78,37.78,37.71,37.72,128600.0,25.4033,25.4033,25.3563,25.363,128600.0
2012-09-12 11:50:00,37.72,37.72,37.7,37.7,86700.0,25.363,25.363,25.3495,25.3495,86700.0
2012-09-12 11:55:00,37.7,37.72,37.68,37.69,170800.0,25.3495,25.363,25.3361,25.3428,170800.0
2012-09-12 12:00:00,37.68,37.7,37.68,37.7,89000.0,25.3361,25.3495,25.3361,25.3495,89000.0
2012-09-12 12:05:00,37.7,37.7,37.67,37.68,100400.0,25.3495,25.3495,25.3294,25.3361,100400.0
2012-09-12 12:10:00,37.69,37.7,37.67,37.68,136800.0,25.3428,25.3495,25.3294,25.3361,136800.0
2012-09-12 12:15:00,37.69,37.7,37.67,37.69,128300.0,25.3428,25.3495,25.3294,25.3428,128300.0
2012-09-12 12:20:00,37.7,37.73,37.68,37.73,139600.0,25.3495,25.3697,25.3361,25.3697,139600.0
2012-09-12 12:25:00,37.73,37.73,37.69,37.7,77600.0,25.3697,25.3697,25.3428,25.3495,77600.0
2012-09-12 12:30:00,37.7,37.71,37.67,37.7,131000.0,25.3495,25.3563,25.3294,25.3495,131000.0
2012-09-12 12:35:00,37.71,37.71,37.68,37.68,86800.0,25.3563,25.3563,25.3361,25.3361,86800.0
2012-09-12 12:40:00,37.69,37.69,37.66,37.67,108100.0,25.3428,25.3428,25.3226,25.3294,108100.0
2012-09-12 12:45:00,37.66,37.67,37.63,37.64,142700.0,25.3226,25.3294,25.3025,25.3092,142700.0
2012-09-12 12:50:00,37.64,37.65,37.62,37.65,120000.0,25.3092,25.3159,25.2957,25.3159,120000.0
2012-09-12 12:55:00,37.65,37.67,37.64,37.66,119900.0,25.3159,25.3294,25.3092,25.3226,119900.0
2012-09-12 13:00:00,37.66,37.71,37.65,37.71,104300.0,25.3226,25.3563,25.3159,25.3563,104300.0
2012-09-12 13:05:00,37.71,37.76,37.69,37.69,160900.0,25.3563,25.3899,25.3428,25.3428,160900.0
2012-09-12 13:10:00,37.69,37.69,37.65,37.65,63700.0,25.3428,25.3428,25.3159,25.3159,63700.0
2012-09-12 13:15:00,37.65,37.69,37.65,37.69,90500.0,25.3159,25.3428,25.3159,25.3428,90500.0
2012-09-12 13:20:00,37.68,37.76,37.68,37.74,92500.0,25.3361,25.3899,25.3361,25.3764,92500.0
2012-09-12 13:25:00,37.75,37.75,37.72,37.73,72100.0,25.3831,25.3831,25.363,25.3697,72100.0
2012-09-12 13:30:00,37.73,37.74,37.72,37.72,106000.0,25.3697,25.3764,25.363,25.363,106000.0
2012-09-12 13:35:00,37.73,37.73,37.66,37.67,133000.0,25.3697,25.3697,25.3226,25.3294,133000.0
2012-09-12 13:40:00,37.66,37.7,37.65,37.69,159100.0,25.3226,25.3495,25.3159,25.3428,159100.0
2012-09-12 13:45:00,37.69,37.7,37.65,37.65,124000.0,25.3428,25.3495,25.3159,25.3159,124000.0
2012-09-12 13:50:00,37.66,37.66,37.61,37.61,90400.0,25.3226,25.3226,25.289,25.289,90400.0
2012-09-12 13:55:00,37.61,37.62,37.58,37.61,225000.0,25.289,25.2957,25.2688,25.289,225000.0
2012-09-12 14:00:00,37.61,37.68,37.61,37.66,107100.0,25.289,25.3361,25.289,25.3226,107100.0
2012-09-12 14:05:00,37.66,37.67,37.63,37.64,72800.0,25.3226,25.3294,25.3025,25.3092,72800.0
2012-09-12 14:10:00,37.64,37.67,37.62,37.62,104800.0,25.3092,25.3294,25.2957,25.2957,104800.0
2012-09-12 14:15:00,37.63,37.64,37.59,37.6,114500.0,25.3025,25.3092,25.2756,25.2823,114500.0
2012-09-12 14:20:00,37.59,37.62,37.59,37.62,49700.0,25.2756,25.2957,25.2756,25.2957,49700.0
2012-09-12 14:25:00,37.62,37.66,37.61,37.64,66100.0,25.2957,25.3226,25.289,25.3092,66100.0
2012-09-12 14:30:00,37.64,37.67,37.59,37.61,148300.0,25.3092,25.3294,25.2756,25.289,148300.0
2012-09-12 14:35:00,37.62,37.63,37.58,37.59,90500.0,25.2957,25.3025,25.2688,25.2756,90500.0
2012-09-12 14:40:00,37.59,37.64,37.59,37.63,136100.0,25.2756,25.3092,25.2756,25.3025,136100.0
2012-09-12 14:45:00,37.63,37.66,37.61,37.62,73100.0,25.3025,25.3226,25.289,25.2957,73100.0
2012-09-12 14:50:00,37.61,37.65,37.61,37.63,77200.0,25.289,25.3159,25.289,25.3025,77200.0
2012-09-12 14:55:00,37.63,37.66,37.6,37.61,181400.0,25.3025,25.3226,25.2823,25.289,181400.0
2012-09-12 15:00:00,37.61,37.61,37.56,37.59,155300.0,25.289,25.289,25.2554,25.2756,155300.0
2012-09-12 15:05:00,37.59,37.59,37.54,37.54,114800.0,25.2756,25.2756,25.2419,25.2419,114800.0
2012-09-12 15:10:00,37.54,37.57,37.54,37.55,223200.0,25.2419,25.2621,25.2419,25.2487,223200.0
2012-09-12 15:15:00,37.56,37.57,37.55,37.57,161800.0,25.2554,25.2621,25.2487,25.2621,161800.0
2012-09-12 15:20:00,37.57,37.58,37.56,37.57,105400.0,25.2621,25.2688,25.2554,25.2621,105400.0
2012-09-12 15:25:00,37.56,37.57,37.55,37.56,214100.0,25.2554,25.2621,25.2487,25.2554,214100.0
2012-09-12 15:30:00,37.57,37.58,37.56,37.58,257400.0,25.2621,25.2688,25.2554,25.2688,257400.0
2012-09-12 15:35:00,37.58,37.61,37.56,37.59,237200.0,25.2688,25.289,25.2554,25.2756,237200.0
2012-09-12 15:40:00,37.59,37.63,37.57,37.57,401300.0,25.2756,25.3025,25.2621,25.2621,401300.0
2012-09-12 15:45:00,37.57,37.6,37.54,37.56,527200.0,25.2621,25.2823,25.2419,25.2554,527200.0
2012-09-12 15:50:00,37.56,37.57,37.53,37.53,276900.0,25.2554,25.2621,25.2352,25.2352,276900.0
2012-09-12 15:55:00,37.54,37.59,37.53,37.55,714300.0,25.2419,25.2756,25.2352,25.2487,714300.0
2012-09-13 09:30:00,37.73,38.0,37.61,37.98,676500.0,25.3697,25.5512,25.289,25.5378,676500.0
2012-09-13 09:35:00,37.97,38.1,37.95,38.05,517100.0,25.5311,25.6185,25.5176,25.5849,517100.0
2012-09-13 09:40:00,38.05,38.07,37.88,37.9,319800.0,25.5849,25.5983,25.4706,25.484,319800.0
2012-09-13 09:45:00,37.9,37.99,37.82,37.94,363800.0,25.484,25.5445,25.4302,25.5109,363800.0
2012-09-13 09:50:00,37.94,37.95,37.89,37.89,329400.0,25.5109,25.5176,25.4773,25.4773,329400.0
2012-09-13 09:55:00,37.89,37.9,37.8,37.82,178100.0,25.4773,25.484,25.4168,25.4302,178100.0
2012-09-13 10:00:00,37.82,37.87,37.79,37.86,205700.0,25.4302,25.4638,25.41,25.4571,205700.0
2012-09-13 10:05:00,37.87,37.89,37.82,37.89,176100.0,25.4638,25.4773,25.4302,25.4773,176100.0
2012-09-13 10:10:00,37.89,37.95,37.87,37.9,191000.0,25.4773,25.5176,25.4638,25.484,191000.0
2012-09-13 10:15:00,37.91,37.96,37.9,37.94,465400.0,25.4907,25.5244,25.484,25.5109,465400.0
2012-09-13 10:20:00,37.94,37.97,37.93,37.95,138300.0,25.5109,25.5311,25.5042,25.5176,138300.0
2012-09-13 10:25:00,37.95,37.99,37.92,37.99,222400.0,25.5176,25.5445,25.4975,25.5445,222400.0
2012-09-13 10:30:00,37.98,38.04,37.96,38.04,284400.0,25.5378,25.5781,25.5244,25.5781,284400.0
2012-09-13 10:35:00,38.04,38.04,37.99,38.0,129300.0,25.5781,25.5781,25.5445,25.5512,129300.0
2012-09-13 10:40:00,38.0,38.01,37.97,38.0,130200.0,25.5512,25.558,25.5311,25.5512,130200.0
2012-09-13 10:45:00,38.01,38.03,37.95,37.96,153600.0,25.558,25.5714,25.5176,25.5244,153600.0
2012-09-13 10:50:00,37.95,37.98,37.93,37.98,109600.0,25.5176,25.5378,25.5042,25.5378,109600.0
2012-09-13 10:55:00,37.97,38.01,37.97,38.0,139400.0,25.5311,25.558,25.5311,25.5512,139400.0
2012-09-13 11:00:00,38.0,38.05,38.0,38.05,214500.0,25.5512,25.5849,25.5512,25.5849,214500.0
2012-09-13 11:05:00,38.05,38.08,38.03,38.07,172100.0,25.5849,25.605,25.5714,25.5983,172100.0
2012-09-13 11:10:00,38.06,38.07,38.0,38.04,362600.0,25.5916,25.5983,25.5512,25.5781,362600.0
2012-09-13 11:15:00,38.04,38.09,38.03,38.04,173900.0,25.5781,25.6118,25.5714,25.5781,173900.0
2012-09-13 11:20:00,38.05,38.06,38.02,38.03,123300.0,25.5849,25.5916,25.5647,25.5714,123300.0
2012-09-13 11:25:00,38.04,38.05,38.0,38.02,164700.0,25.5781,25.5849,25.5512,25.5647,164700.0
2012-09-13 11:30:00,38.02,38.04,37.99,38.0,200500.0,25.5647,25.5781,25.5445,25.5512,200500.0
2012-09-13 11:35:00,37.99,38.0,37.91,37.92,175600.0,25.5445,25.5512,25.4907,25.4975,175600.0
2012-09-13 11:40:00,37.92,37.93,37.85,37.85,374100.0,25.4975,25.5042,25.4504,25.4504,374100.0
2012-09-13 11:45:00,37.85,37.86,37.75,37.76,270500.0,25.4504,25.4571,25.3831,25.3899,270500.0
2012-09-13 11:50:00,37.76,37.77,37.69,37.72,237100.0,25.3899,25.3966,25.3428,25.363,237100.0
2012-09-13 11:55:00,37.72,37.82,37.71,37.8,218100.0,25.363,25.4302,25.3563,25.4168,218100.0
2012-09-13 12:00:00,37.81,37.81,37.75,37.77,139500.0,25.4235,25.4235,25.3831,25.3966,139500.0
2012-09-13 12:05:00,37.78,37.83,37.77,37.81,279100.0,25.4033,25.4369,25.3966,25.4235,279100.0
2012-09-13 12:10:00,37.81,37.85,37.8,37.82,171900.0,25.4235,25.4504,25.4168,25.4302,171900.0
2012-09-13 12:15:00,37.81,37.81,37.78,37.81,109900.0,25.4235,25.4235,25.4033,25.4235,109900.0
2012-09-13 12:20:00,37.81,37.9,37.81,37.81,138800.0,25.4235,25.484,25.4235,25.4235,138800.0
2012-09-13 12:25:00,37.81,37.81,37.75,37.77,106800.0,25.4235,25.4235,25.3831,25.3966,106800.0
2012-09-13 12:30:00,37.78,38.09,37.65,37.98,492800.0,25.4033,25.6118,25.3159,25.5378,492800.0
2012-09-13 12:35:00,37.97,38.01,37.81,37.98,406400.0,25.5311,25.558,25.4235,25.5378,406400.0
2012-09-13 12:40:00,37.98,38.11,37.93,37.98,358500.0,25.5378,25.6252,25.5042,25.5378,358500.0
2012-09-13 12:45:00,37.99,38.05,37.9,37.97,267700.0,25.5445,25.5849,25.484,25.5311,267700.0
2012-09-13 12:50:00,37.97,38.03,37.95,37.99,186400.0,25.5311,25.5714,25.5176,25.5445,186400.0
2012-09-13 12:55:00,37.98,38.08,37.96,38.04,181600.0,25.5378,25.605,25.5244,25.5781,181600.0
2012-09-13 13:00:00,38.04,38.14,38.02,38.04,292500.0,25.5781,25.6454,25.5647,25.5781,292500.0
2012-09-13 13:05:00,38.04,38.04,37.94,37.94,393900.0,25.5781,25.5781,25.5109,25.5109,393900.0
2012-09-13 13:10:00,37.94,38.01,37.94,37.98,190700.0,25.5109,25.558,25.5109,25.5378,190700.0
2012-09-13 13:15:00,37.97,38.03,37.97,38.01,197000.0,25.5311,25.5714,25.5311,25.558,197000.0
2012-09-13 13:20:00,38.02,38.08,38.01,38.04,145900.0,25.5647,25.605,25.558,25.5781,145900.0
2012-09-13 13:25:00,38.04,38.1,38.03,38.06,269800.0,25.5781,25.6185,25.5714,25.5916,269800.0
2012-09-13 13:30:00,38.06,38.16,38.06,38.16,347600.0,25.5916,25.6588,25.5916,25.6588,347600.0
2012-09-13 13:35:00,38.16,38.17,38.09,38.11,221200.0,25.6588,25.6656,25.6118,25.6252,221200.0
2012-09-13 13:40:00,38.11,38.14,38.06,38.06,136800.0,25.6252,25.6454,25.5916,25.5916,136800.0
2012-09-13 13:45:00,38.06,38.14,38.06,38.13,210900.0,25.5916,25.6454,25.5916,25.6387,210900.0
2012-09-13 13:50:00,38.13,38.17,38.13,38.14,180300.0,25.6387,25.6656,25.6387,25.6454,180300.0
2012-09-13 13:55:00,38.14,38.2,38.14,38.17,253400.0,25.6454,25.6857,25.6454,25.6656,253400.0
2012-09-13 14:00:00,38.16,38.23,38.16,38.23,258300.0,25.6588,25.7059,25.6588,25.7059,258300.0
2012-09-13 14:05:00,38.23,38.27,38.22,38.26,234800.0,25.7059,25.7328,25.6992,25.7261,234800.0
2012-09-13 14:10:00,38.25,38.32,38.21,38.28,282700.0,25.7193,25.7664,25.6925,25.7395,282700.0
2012-09-13 14:15:00,38.29,38.3,38.23,38.27,207400.0,25.7462,25.753,25.7059,25.7328,207400.0
2012-09-13 14:20:00,38.28,38.39,38.27,38.39,219100.0,25.7395,25.8135,25.7328,25.8135,219100.0
2012-09-13 14:25:00,38.39,38.49,38.34,38.35,415600.0,25.8135,25.8807,25.7799,25.7866,415600.0
2012-09-13 14:30:00,38.34,38.37,38.26,38.3,304200.0,25.7799,25.8,25.7261,25.753,304200.0
2012-09-13 14:35:00,38.3,38.35,38.23,38.28,265700.0,25.753,25.7866,25.7059,25.7395,265700.0
2012-09-13 14:40:00,38.28,38.32,38.24,38.26,236800.0,25.7395,25.7664,25.7126,25.7261,236800.0
2012-09-13 14:45:00,38.27,38.29,38.24,38.28,163300.0,25.7328,25.7462,25.7126,25.7395,163300.0
2012-09-13 14:50:00,38.28,38.3,38.26,38.28,203400.0,25.7395,25.753,25.7261,25.7395,203400.0
2012-09-13 14:55:00,38.29,38.29,38.22,38.28,224700.0,25.7462,25.7462,25.6992,25.7395,224700.0
2012-09-13 15:00:00,38.28,38.3,38.23,38.26,312000.0,25.7395,25.753,25.7059,25.7261,312000.0
2012-09-13 15:05:00,38.27,38.33,38.26,38.31,277800.0,25.7328,25.7731,25.7261,25.7597,277800.0
2012-09-13 15:10:00,38.3,38.36,38.29,38.31,223200.0,25.753,25.7933,25.7462,25.7597,223200.0
2012-09-13 15:15:00,38.32,38.32,38.22,38.26,274800.0,25.7664,25.7664,25.6992,25.7261,274800.0
2012-09-13 15:20:00,38.25,38.38,38.23,38.38,262700.0,25.7193,25.8068,25.7059,25.8068,262700.0
2012-09-13 15:25:00,38.38,38.43,38.37,38.37,332000.0,25.8068,25.8404,25.8,25.8,332000.0
2012-09-13 15:30:00,38.37,38.41,38.35,38.39,555300.0,25.8,25.8269,25.7866,25.8135,555300.0
2012-09-13 15:35:00,38.4,38.45,38.39,38.41,448400.0,25.8202,25.8538,25.8135,25.8269,448400.0
2012-09-13 15:40:00,38.41,38.46,38.4,38.44,506600.0,25.8269,25.8606,25.8202,25.8471,506600.0
2012-09-13 15:45:00,38.43,38.44,38.38,38.39,609800.0,25.8404,25.8471,25.8068,25.8135,609800.0
2012-09-13 15:50:00,38.39,38.4,38.3,38.3,475800.0,25.8135,25.8202,25.753,25.753,475800.0
2012-09-13 15:55:00,38.3,38.35,38.28,38.35,867500.0,25.753,25.7866,25.7395,25.7866,867500.0
2012-09-14 09:30:00,38.54,38.55,38.01,38.01,1095100.0,25.9143,25.9211,25.558,25.558,1095100.0
2012-09-14 09:35:00,38.02,38.15,38.02,38.09,474400.0,25.5647,25.6521,25.5647,25.6118,474400.0
2012-09-14 09:40:00,38.08,38.2,38.03,38.15,688400.0,25.605,25.6857,25.5714,25.6521,688400.0
2012-09-14 09:45:00,38.14,38.19,38.11,38.13,328400.0,25.6454,25.679,25.6252,25.6387,328400.0
2012-09-14 09:50:00,38.14,38.17,38.04,38.15,409400.0,25.6454,25.6656,25.5781,25.6521,409400.0
2012-09-14 09:55:00,38.14,38.15,38.04,38.04,320000.0,25.6454,25.6521,25.5781,25.5781,320000.0
2012-09-14 10:00:00,38.05,38.15,38.04,38.13,201000.0,25.5849,25.6521,25.5781,25.6387,201000.0
2012-09-14 10:05:00,38.13,38.2,38.08,38.2,190300.0,25.6387,25.6857,25.605,25.6857,190300.0
2012-09-14 10:10:00,38.2,38.31,38.16,38.3,434700.0,25.6857,25.7597,25.6588,25.753,434700.0
2012-09-14 10:15:00,38.3,38.38,38.29,38.29,362500.0,25.753,25.8068,25.7462,25.7462,362500.0
2012-09-14 10:20:00,38.29,38.35,38.22,38.23,361100.0,25.7462,25.7866,25.6992,25.7059,361100.0
2012-09-14 10:25:00,38.22,38.25,38.17,38.25,172000.0,25.6992,25.7193,25.6656,25.7193,172000.0
2012-09-14 10:30:00,38.25,38.27,38.18,38.22,184200.0,25.7193,25.7328,25.6723,25.6992,184200.0
2012-09-14 10:35:00,38.23,38.27,38.22,38.25,199100.0,25.7059,25.7328,25.6992,25.7193,199100.0
2012-09-14 10:40:00,38.25,38.28,38.14,38.14,148300.0,25.7193,25.7395,25.6454,25.6454,148300.0
2012-09-14 10:45:00,38.14,38.21,38.13,38.21,137200.0,25.6454,25.6925,25.6387,25.6925,137200.0
2012-09-14 10:50:00,38.2,38.25,38.2,38.23,176600.0,25.6857,25.7193,25.6857,25.7059,176600.0
2012-09-14 10:55:00,38.24,38.24,38.19,38.19,251100.0,25.7126,25.7126,25.679,25.679,251100.0
2012-09-14 11:00:00,38.19,38.28,38.18,38.27,209800.0,25.679,25.7395,25.6723,25.7328,209800.0
2012-09-14 11:05:00,38.28,38.32,38.27,38.31,156000.0,25.7395,25.7664,25.7328,25.7597,156000.0
2012-09-14 11:10:00,38.31,38.36,38.31,38.32,223100.0,25.7597,25.7933,25.7597,25.7664,223100.0
2012-09-14 11:15:00,38.32,38.33,38.3,38.31,115500.0,25.7664,25.7731,25.753,25.7597,115500.0
2012-09-14 11:20:00,38.3,38.34,38.3,38.3,147300.0,25.753,25.7799,25.753,25.753,147300.0
2012-09-14 11:25:00,38.31,38.33,38.28,38.32,173400.0,25.7597,25.7731,25.7395,25.7664,173400.0
2012-09-14 11:30:00,38.32,38.36,38.31,38.36,201700.0,25.7664,25.7933,25.7597,25.7933,201700.0
2012-09-14 11:35:00,38.36,38.37,38.29,38.29,144300.0,25.7933,25.8,25.7462,25.7462,144300.0
2012-09-14 11:40:00,38.29,38.33,38.28,38.31,146400.0,25.7462,25.7731,25.7395,25.7597,146400.0
2012-09-14 11:45:00,38.31,38.36,38.29,38.29,150100.0,25.7597,25.7933,25.7462,25.7462,150100.0
2012-09-14 11:50:00,38.29,38.31,38.27,38.27,102400.0,25.7462,25.7597,25.7328,25.7328,102400.0
2012-09-14 11:55:00,38.27,38.33,38.25,38.33,106300.0,25.7328,25.7731,25.7193,25.7731,106300.0
2012-09-14 12:00:00,38.33,38.36,38.33,38.36,144000.0,25.7731,25.7933,25.7731,25.7933,144000.0
2012-09-14 12:05:00,38.35,38.4,38.35,38.4,114100.0,25.7866,25.8202,25.7866,25.8202,114100.0
2012-09-14 12:10:00,38.4,38.44,38.38,38.4,191700.0,25.8202,25.8471,25.8068,25.8202,191700.0
2012-09-14 12:15:00,38.4,38.45,38.39,38.45,85200.0,25.8202,25.8538,25.8135,25.8538,85200.0
2012-09-14 12:20:00,38.45,38.46,38.42,38.45,108100.0,25.8538,25.8606,25.8337,25.8538,108100.0
2012-09-14 12:25:00,38.45,38.46,38.39,38.41,111800.0,25.8538,25.8606,25.8135,25.8269,111800.0
2012-09-14 12:30:00,38.41,38.43,38.4,38.41,149900.0,25.8269,25.8404,25.8202,25.8269,149900.0
2012-09-14 12:35:00,38.41,38.41,38.38,38.39,72700.0,25.8269,25.8269,25.8068,25.8135,72700.0
2012-09-14 12:40:00,38.4,38.46,38.39,38.42,103200.0,25.8202,25.8606,25.8135,25.8337,103200.0
2012-09-14 12:45:00,38.42,38.45,38.39,38.39,78800.0,25.8337,25.8538,25.8135,25.8135,78800.0
2012-09-14 12:50:00,38.39,38.42,38.37,38.39,178100.0,25.8135,25.8337,25.8,25.8135,178100.0
2012-09-14 12:55:00,38.38,38.39,38.33,38.34,94200.0,25.8068,25.8135,25.7731,25.7799,94200.0
2012-09-14 13:00:00,38.34,38.35,38.28,38.31,103200.0,25.7799,25.7866,25.7395,25.7597,103200.0
2012-09-14 13:05:00,38.32,38.34,38.29,38.29,103300.0,25.7664,25.7799,25.7462,25.7462,103300.0
2012-09-14 13:10:00,38.29,38.32,38.29,38.29,93200.0,25.7462,25.7664,25.7462,25.7462,93200.0
2012-09-14 13:15:00,38.29,38.32,38.28,38.28,128000.0,25.7462,25.7664,25.7395,25.7395,128000.0
2012-09-14 13:20:00,38.29,38.29,38.25,38.25,94400.0,25.7462,25.7462,25.7193,25.7193,94400.0
2012-09-14 13:25:00,38.25,38.26,38.21,38.21,126100.0,25.7193,25.7261,25.6925,25.6925,126100.0
2012-09-14 13:30:00,38.22,38.23,38.17,38.17,226300.0,25.6992,25.7059,25.6656,25.6656,226300.0
2012-09-14 13:35:00,38.18,38.2,38.17,38.2,170000.0,25.6723,25.6857,25.6656,25.6857,170000.0
2012-09-14 13:40:00,38.2,38.2,38.19,38.19,119000.0,25.6857,25.6857,25.679,25.679,119000.0
2012-09-14 13:45:00,38.2,38.26,38.19,38.2,176300.0,25.6857,25.7261,25.679,25.6857,176300.0
2012-09-14 13:50:00,38.2,38.23,38.19,38.21,79000.0,25.6857,25.7059,25.679,25.6925,79000.0
2012-09-14 13:55:00,38.22,38.33,38.22,38.32,136600.0,25.6992,25.7731,25.6992,25.7664,136600.0
2012-09-14 14:00:00,38.31,38.31,38.24,38.24,169700.0,25.7597,25.7597,25.7126,25.7126,169700.0
2012-09-14 14:05:00,38.24,38.25,38.23,38.25,149800.0,25.7126,25.7193,25.7059,25.7193,149800.0
2012-09-14 14:10:00,38.25,38.27,38.24,38.26,135000.0,25.7193,25.7328,25.7126,25.7261,135000.0
2012-09-14 14:15:00,38.26,38.3,38.25,38.29,95300.0,25.7261,25.753,25.7193,25.7462,95300.0
2012-09-14 14:20:00,38.29,38.3,38.27,38.3,139800.0,25.7462,25.753,25.7328,25.753,139800.0
2012-09-14 14:25:00,38.31,38.35,38.31,38.32,224800.0,25.7597,25.7866,25.7597,25.7664,224800.0
2012-09-14 14:30:00,38.31,38.31,38.28,38.28,167300.0,25.7597,25.7597,25.7395,25.7395,167300.0
2012-09-14 14:35:00,38.27,38.28,38.25,38.26,58900.0,25.7328,25.7395,25.7193,25.7261,58900.0
2012-09-14 14:40:00,38.25,38.26,38.22,38.23,140200.0,25.7193,25.7261,25.6992,25.7059,140200.0
2012-09-14 14:45:00,38.23,38.25,38.22,38.25,84000.0,25.7059,25.7193,25.6992,25.7193,84000.0
2012-09-14 14:50:00,38.24,38.24,38.21,38.21,102500.0,25.7126,25.7126,25.6925,25.6925,102500.0
2012-09-14 14:55:00,38.21,38.33,38.21,38.28,179800.0,25.6925,25.7731,25.6925,25.7395,179800.0
2012-09-14 15:00:00,38.28,38.32,38.28,38.31,135200.0,25.7395,25.7664,25.7395,25.7597,135200.0
2012-09-14 15:05:00,38.3,38.31,38.24,38.24,112400.0,25.753,25.7597,25.7126,25.7126,112400.0
2012-09-14 15:10:00,38.24,38.26,38.21,38.22,149400.0,25.7126,25.7261,25.6925,25.6992,149400.0
2012-09-14 15:15:00,38.22,38.23,38.18,38.2,165800.0,25.6992,25.7059,25.6723,25.6857,165800.0
2012-09-14 15:20:00,38.2,38.21,38.13,38.14,223200.0,25.6857,25.6925,25.6387,25.6454,223200.0
2012-09-14 15:25:00,38.13,38.2,38.13,38.19,273500.0,25.6387,25.6857,25.6387,25.679,273500.0
2012-09-14 15:30:00,38.19,38.2,38.17,38.18,180200.0,25.679,25.6857,25.6656,25.6723,180200.0
2012-09-14 15:35:00,38.18,38.23,38.17,38.19,278700.0,25.6723,25.7059,25.6656,25.679,278700.0
2012-09-14 15:40:00,38.18,38.21,38.17,38.2,314700.0,25.6723,25.6925,25.6656,25.6857,314700.0
2012-09-14 15:45:00,38.2,38.21,38.12,38.18,532500.0,25.6857,25.6925,25.6319,25.6723,532500.0
2012-09-14 15:50:00,38.18,38.23,38.15,38.19,754600.0,25.6723,25.7059,25.6521,25.679,754600.0
2012-09-14 15:55:00,38.19,38.19,38.07,38.15,2576500.0,25.679,25.679,25.5983,25.6521,2576500.0
2012-09-17 09:30:00,38.2,38.34,38.1,38.27,673100.0,25.6857,25.7799,25.6185,25.7328,673100.0
2012-09-17 09:35:00,38.26,38.26,38.15,38.16,316600.0,25.7261,25.7261,25.6521,25.6588,316600.0
2012-09-17 09:40:00,38.15,38.16,38.03,38.04,335900.0,25.6521,25.6588,25.5714,25.5781,335900.0
2012-09-17 09:45:00,38.05,38.23,38.04,38.18,250800.0,25.5849,25.7059,25.5781,25.6723,250800.0
2012-09-17 09:50:00,38.18,38.25,38.14,38.23,188000.0,25.6723,25.7193,25.6454,25.7059,188000.0
2012-09-17 09:55:00,38.22,38.24,38.17,38.17,167000.0,25.6992,25.7126,25.6656,25.6656,167000.0
2012-09-17 10:00:00,38.18,38.2,38.15,38.18,325500.0,25.6723,25.6857,25.6521,25.6723,325500.0
2012-09-17 10:05:00,38.18,38.25,38.16,38.22,255200.0,25.6723,25.7193,25.6588,25.6992,255200.0
2012-09-17 10:10:00,38.21,38.28,38.21,38.25,171200.0,25.6925,25.7395,25.6925,25.7193,171200.0
2012-09-17 10:15:00,38.24,38.26,38.18,38.19,128700.0,25.7126,25.7261,25.6723,25.679,128700.0
2012-09-17 10:20:00,38.19,38.2,38.13,38.16,209300.0,25.679,25.6857,25.6387,25.6588,209300.0
2012-09-17 10:25:00,38.16,38.21,38.15,38.15,133100.0,25.6588,25.6925,25.6521,25.6521,133100.0
2012-09-17 10:30:00,38.15,38.22,38.14,38.16,174800.0,25.6521,25.6992,25.6454,25.6588,174800.0
2012-09-17 10:35:00,38.16,38.19,38.14,38.16,166200.0,25.6588,25.679,25.6454,25.6588,166200.0
2012-09-17 10:40:00,38.16,38.26,38.16,38.19,185500.0,25.6588,25.7261,25.6588,25.679,185500.0
2012-09-17 10:45:00,38.19,38.21,38.17,38.2,86300.0,25.679,25.6925,25.6656,25.6857,86300.0
2012-09-17 10:50:00,38.2,38.23,38.17,38.18,161300.0,25.6857,25.7059,25.6656,25.6723,161300.0
2012-09-17 10:55:00,38.18,38.22,38.18,38.19,102900.0,25.6723,25.6992,25.6723,25.679,102900.0
2012-09-17 11:00:00,38.19,38.25,38.18,38.25,136800.0,25.679,25.7193,25.6723,25.7193,136800.0
2012-09-17 11:05:00,38.24,38.26,38.19,38.19,118100.0,25.7126,25.7261,25.679,25.679,118100.0
2012-09-17 11:10:00,38.19,38.24,38.18,38.23,292700.0,25.679,25.7126,25.6723,25.7059,292700.0
2012-09-17 11:15:00,38.24,38.31,38.23,38.28,197100.0,25.7126,25.7597,25.7059,25.7395,197100.0
2012-09-17 11:20:00,38.27,38.28,38.21,38.22,135200.0,25.7328,25.7395,25.6925,25.6992,135200.0
2012-09-17 11:25:00,38.22,38.26,38.21,38.26,121700.0,25.6992,25.7261,25.6925,25.7261,121700.0
2012-09-17 11:30:00,38.25,38.3,38.25,38.25,117100.0,25.7193,25.753,25.7193,25.7193,117100.0
2012-09-17 11:35:00,38.25,38.25,38.21,38.23,97200.0,25.7193,25.7193,25.6925,25.7059,97200.0
2012-09-17 11:40:00,38.22,38.31,38.22,38.3,262900.0,25.6992,25.7597,25.6992,25.753,262900.0
2012-09-17 11:45:00,38.31,38.31,38.24,38.26,184900.0,25.7597,25.7597,25.7126,25.7261,184900.0
2012-09-17 11:50:00,38.26,38.3,38.25,38.29,263500.0,25.7261,25.753,25.7193,25.7462,263500.0
2012-09-17 11:55:00,38.29,38.3,38.29,38.3,133200.0,25.7462,25.753,25.7462,25.753,133200.0
2012-09-17 12:00:00,38.3,38.3,38.28,38.29,152500.0,25.753,25.753,25.7395,25.7462,152500.0
2012-09-17 12:05:00,38.28,38.31,38.28,38.31,112500.0,25.7395,25.7597,25.7395,25.7597,112500.0
2012-09-17 12:10:00,38.3,38.31,38.29,38.29,156700.0,25.753,25.7597,25.7462,25.7462,156700.0
2012-09-17 12:15:00,38.29,38.32,38.29,38.3,250400.0,25.7462,25.7664,25.7462,25.753,250400.0
2012-09-17 12:20:00,38.3,38.31,38.29,38.29,129400.0,25.753,25.7597,25.7462,25.7462,129400.0
2012-09-17 12:25:00,38.29,38.3,38.23,38.23,159900.0,25.7462,25.753,25.7059,25.7059,159900.0
2012-09-17 12:30:00,38.23,38.27,38.23,38.25,205200.0,25.7059,25.7328,25.7059,25.7193,205200.0
2012-09-17 12:35:00,38.25,38.27,38.24,38.24,171900.0,25.7193,25.7328,25.7126,25.7126,171900.0
2012-09-17 12:40:00,38.24,38.29,38.24,38.29,89300.0,25.7126,25.7462,25.7126,25.7462,89300.0
2012-09-17 12:45:00,38.28,38.29,38.26,38.26,103800.0,25.7395,25.7462,25.7261,25.7261,103800.0
2012-09-17 12:50:00,38.26,38.28,38.25,38.26,126300.0,25.7261,25.7395,25.7193,25.7261,126300.0
2012-09-17 12:55:00,38.26,38.26,38.25,38.25,83300.0,25.7261,25.7261,25.7193,25.7193,83300.0
2012-09-17 13:00:00,38.25,38.26,38.25,38.26,103700.0,25.7193,25.7261,25.7193,25.7261,103700.0
2012-09-17 13:05:00,38.26,38.26,38.25,38.25,116600.0,25.7261,25.7261,25.7193,25.7193,116600.0
2012-09-17 13:10:00,38.26,38.31,38.24,38.25,209800.0,25.7261,25.7597,25.7126,25.7193,209800.0
2012-09-17 13:15:00,38.24,38.3,38.24,38.3,89200.0,25.7126,25.753,25.7126,25.753,89200.0
2012-09-17 13:20:00,38.3,38.3,38.27,38.28,89300.0,25.753,25.753,25.7328,25.7395,89300.0
2012-09-17 13:25:00,38.28,38.31,38.27,38.3,120900.0,25.7395,25.7597,25.7328,25.753,120900.0
2012-09-17 13:30:00,38.3,38.32,38.3,38.31,155500.0,25.753,25.7664,25.753,25.7597,155500.0
2012-09-17 13:35:00,38.31,38.32,38.31,38.31,43100.0,25.7597,25.7664,25.7597,25.7597,43100.0
2012-09-17 13:40:00,38.32,38.35,38.31,38.34,109100.0,25.7664,25.7866,25.7597,25.7799,109100.0
2012-09-17 13:45:00,38.35,38.38,38.34,38.37,265300.0,25.7866,25.8068,25.7799,25.8,265300.0
2012-09-17 13:50:00,38.37,38.37,38.34,38.35,144000.0,25.8,25.8,25.7799,25.7866,144000.0
2012-09-17 13:55:00,38.36,38.37,38.34,38.35,200700.0,25.7933,25.8,25.7799,25.7866,200700.0
2012-09-17 14:00:00,38.34,38.35,38.33,38.34,113500.0,25.7799,25.7866,25.7731,25.7799,113500.0
2012-09-17 14:05:00,38.34,38.34,38.28,38.32,197500.0,25.7799,25.7799,25.7395,25.7664,197500.0
2012-09-17 14:10:00,38.32,38.33,38.31,38.32,115600.0,25.7664,25.7731,25.7597,25.7664,115600.0
2012-09-17 14:15:00,38.31,38.38,38.31,38.37,111400.0,25.7597,25.8068,25.7597,25.8,111400.0
2012-09-17 14:20:00,38.38,38.38,38.33,38.33,266000.0,25.8068,25.8068,25.7731,25.7731,266000.0
2012-09-17 14:25:00,38.32,38.33,38.28,38.28,174900.0,25.7664,25.7731,25.7395,25.7395,174900.0
2012-09-17 14:30:00,38.28,38.31,38.28,38.3,176900.0,25.7395,25.7597,25.7395,25.753,176900.0
2012-09-17 14:35:00,38.3,38.31,38.29,38.3,252900.0,25.753,25.7597,25.7462,25.753,252900.0
2012-09-17 14:40:00,38.3,38.31,38.3,38.3,128500.0,25.753,25.7597,25.753,25.753,128500.0
2012-09-17 14:45:00,38.31,38.34,38.3,38.3,135000.0,25.7597,25.7799,25.753,25.753,135000.0
2012-09-17 14:50:00,38.3,38.33,38.3,38.32,125800.0,25.753,25.7731,25.753,25.7664,125800.0
2012-09-17 14:55:00,38.32,38.36,38.31,38.33,344300.0,25.7664,25.7933,25.7597,25.7731,344300.0
2012-09-17 15:00:00,38.32,38.34,38.29,38.29,167800.0,25.7664,25.7799,25.7462,25.7462,167800.0
2012-09-17 15:05:00,38.29,38.32,38.28,38.31,102500.0,25.7462,25.7664,25.7395,25.7597,102500.0
2012-09-17 15:10:00,38.32,38.34,38.31,38.32,198100.0,25.7664,25.7799,25.7597,25.7664,198100.0
2012-09-17 15:15:00,38.32,38.36,38.31,38.36,126400.0,25.7664,25.7933,25.7597,25.7933,126400.0
2012-09-17 15:20:00,38.35,38.36,38.3,38.3,282800.0,25.7866,25.7933,25.753,25.753,282800.0
2012-09-17 15:25:00,38.3,38.31,38.26,38.27,254000.0,25.753,25.7597,25.7261,25.7328,254000.0
2012-09-17 15:30:00,38.27,38.28,38.23,38.23,280300.0,25.7328,25.7395,25.7059,25.7059,280300.0
2012-09-17 15:35:00,38.23,38.28,38.21,38.28,254900.0,25.7059,25.7395,25.6925,25.7395,254900.0
2012-09-17 15:40:00,38.27,38.28,38.22,38.22,243500.0,25.7328,25.7395,25.6992,25.6992,243500.0
2012-09-17 15:45:00,38.22,38.26,38.21,38.25,387600.0,25.6992,25.7261,25.6925,25.7193,387600.0
2012-09-17 15:50:00,38.24,38.27,38.22,38.27,481700.0,25.7126,25.7328,25.6992,25.7328,481700.0
2012-09-17 15:55:00,38.26,38.32,38.26,38.32,1282900.0,25.7261,25.7664,25.7261,25.7664,1282900.0
2012-09-18 09:30:00,38.38,38.49,38.3,38.41,604600.0,25.8068,25.8807,25.753,25.8269,604600.0
2012-09-18 09:35:00,38.41,38.5,38.39,38.47,300100.0,25.8269,25.8874,25.8135,25.8673,300100.0
2012-09-18 09:40:00,38.46,38.58,38.41,38.57,425800.0,25.8606,25.9412,25.8269,25.9345,425800.0
2012-09-18 09:45:00,38.57,38.68,38.54,38.68,466100.0,25.9345,26.0085,25.9143,26.0085,466100.0
2012-09-18 09:50:00,38.68,38.69,38.65,38.66,272500.0,26.0085,26.0152,25.9883,25.995,272500.0
2012-09-18 09:55:00,38.67,38.83,38.66,38.83,417200.0,26.0018,26.1093,25.995,26.1093,417200.0
2012-09-18 10:00:00,38.83,38.85,38.78,38.83,398300.0,26.1093,26.1228,26.0757,26.1093,398300.0
2012-09-18 10:05:00,38.83,38.85,38.78,38.83,450600.0,26.1093,26.1228,26.0757,26.1093,450600.0
2012-09-18 10:10:00,38.83,38.88,38.81,38.83,327500.0,26.1093,26.143,26.0959,26.1093,327500.0
2012-09-18 10:15:00,38.84,38.84,38.77,38.82,272200.0,26.1161,26.1161,26.069,26.1026,272200.0
2012-09-18 10:20:00,38.81,38.9,38.8,38.82,274000.0,26.0959,26.1564,26.0892,26.1026,274000.0
2012-09-18 10:25:00,38.81,38.88,38.8,38.86,278000.0,26.0959,26.143,26.0892,26.1295,278000.0
2012-09-18 10:30:00,38.87,38.87,38.84,38.87,140800.0,26.1362,26.1362,26.1161,26.1362,140800.0
2012-09-18 10:35:00,38.86,38.86,38.81,38.82,160300.0,26.1295,26.1295,26.0959,26.1026,160300.0
2012-09-18 10:40:00,38.81,38.9,38.8,38.88,320700.0,26.0959,26.1564,26.0892,26.143,320700.0
2012-09-18 10:45:00,38.88,38.89,38.83,38.85,205900.0,26.143,26.1497,26.1093,26.1228,205900.0
2012-09-18 10:50:00,38.86,38.9,38.84,38.89,238500.0,26.1295,26.1564,26.1161,26.1497,238500.0
2012-09-18 10:55:00,38.89,39.0,38.89,38.93,524600.0,26.1497,26.2237,26.1497,26.1766,524600.0
2012-09-18 11:00:00,38.92,38.94,38.89,38.92,197200.0,26.1699,26.1833,26.1497,26.1699,197200.0
2012-09-18 11:05:00,38.91,38.92,38.89,38.9,111000.0,26.1631,26.1699,26.1497,26.1564,111000.0
2012-09-18 11:10:00,38.9,38.93,38.89,38.89,176000.0,26.1564,26.1766,26.1497,26.1497,176000.0
2012-09-18 11:15:00,38.89,38.91,38.85,38.89,294900.0,26.1497,26.1631,26.1228,26.1497,294900.0
2012-09-18 11:20:00,38.89,38.92,38.87,38.92,161800.0,26.1497,26.1699,26.1362,26.1699,161800.0
2012-09-18 11:25:00,38.92,38.93,38.89,38.89,185700.0,26.1699,26.1766,26.1497,26.1497,185700.0
2012-09-18 11:30:00,38.89,38.9,38.81,38.82,208900.0,26.1497,26.1564,26.0959,26.1026,208900.0
2012-09-18 11:35:00,38.82,38.87,38.8,38.82,235400.0,26.1026,26.1362,26.0892,26.1026,235400.0
2012-09-18 11:40:00,38.82,38.85,38.8,38.83,224200.0,26.1026,26.1228,26.0892,26.1093,224200.0
2012-09-18 11:45:00,38.83,38.88,38.82,38.86,94700.0,26.1093,26.143,26.1026,26.1295,94700.0
2012-09-18 11:50:00,38.85,38.85,38.82,38.84,111500.0,26.1228,26.1228,26.1026,26.1161,111500.0
2012-09-18 11:55:00,38.83,38.85,38.78,38.8,221900.0,26.1093,26.1228,26.0757,26.0892,221900.0
2012-09-18 12:00:00,38.79,38.8,38.72,38.72,113900.0,26.0824,26.0892,26.0354,26.0354,113900.0
2012-09-18 12:05:00,38.72,38.77,38.72,38.75,216900.0,26.0354,26.069,26.0354,26.0555,216900.0
2012-09-18 12:10:00,38.75,38.77,38.74,38.74,159000.0,26.0555,26.069,26.0488,26.0488,159000.0
2012-09-18 12:15:00,38.75,38.76,38.72,38.72,206000.0,26.0555,26.0623,26.0354,26.0354,206000.0
2012-09-18 12:20:00,38.72,38.74,38.69,38.73,182500.0,26.0354,26.0488,26.0152,26.0421,182500.0
2012-09-18 12:25:00,38.73,38.73,38.7,38.71,169100.0,26.0421,26.0421,26.0219,26.0287,169100.0
2012-09-18 12:30:00,38.71,38.72,38.67,38.68,98800.0,26.0287,26.0354,26.0018,26.0085,98800.0
2012-09-18 12:35:00,38.67,38.69,38.66,38.68,96100.0,26.0018,26.0152,25.995,26.0085,96100.0
2012-09-18 12:40:00,38.67,38.7,38.67,38.7,86900.0,26.0018,26.0219,26.0018,26.0219,86900.0
2012-09-18 12:45:00,38.7,38.71,38.65,38.7,186200.0,26.0219,26.0287,25.9883,26.0219,186200.0
2012-09-18 12:50:00,38.7,38.73,38.65,38.73,130500.0,26.0219,26.0421,25.9883,26.0421,130500.0
2012-09-18 12:55:00,38.73,38.76,38.71,38.72,116000.0,26.0421,26.0623,26.0287,26.0354,116000.0
2012-09-18 13:00:00,38.72,38.73,38.71,38.72,86200.0,26.0354,26.0421,26.0287,26.0354,86200.0
2012-09-18 13:05:00,38.72,38.73,38.68,38.69,123600.0,26.0354,26.0421,26.0085,26.0152,123600.0
2012-09-18 13:10:00,38.69,38.72,38.69,38.71,101500.0,26.0152,26.0354,26.0152,26.0287,101500.0
2012-09-18 13:15:00,38.72,38.76,38.7,38.7,102600.0,26.0354,26.0623,26.0219,26.0219,102600.0
2012-09-18 13:20:00,38.7,38.71,38.67,38.67,73100.0,26.0219,26.0287,26.0018,26.0018,73100.0
2012-09-18 13:25:00,38.67,38.68,38.66,38.66,150300.0,26.0018,26.0085,25.995,25.995,150300.0
2012-09-18 13:30:00,38.66,38.67,38.6,38.61,119500.0,25.995,26.0018,25.9547,25.9614,119500.0
2012-09-18 13:35:00,38.61,38.64,38.6,38.6,130300.0,25.9614,25.9816,25.9547,25.9547,130300.0
2012-09-18 13:40:00,38.6,38.66,38.6,38.65,120100.0,25.9547,25.995,25.9547,25.9883,120100.0
2012-09-18 13:45:00,38.65,38.69,38.65,38.68,185700.0,25.9883,26.0152,25.9883,26.0085,185700.0
2012-09-18 13:50:00,38.68,38.71,38.66,38.71,134800.0,26.0085,26.0287,25.995,26.0287,134800.0
2012-09-18 13:55:00,38.71,38.71,38.65,38.66,114400.0,26.0287,26.0287,25.9883,25.995,114400.0
2012-09-18 14:00:00,38.66,38.68,38.64,38.65,143300.0,25.995,26.0085,25.9816,25.9883,143300.0
2012-09-18 14:05:00,38.65,38.66,38.65,38.66,72700.0,25.9883,25.995,25.9883,25.995,72700.0
2012-09-18 14:10:00,38.66,38.69,38.65,38.69,318900.0,25.995,26.0152,25.9883,26.0152,318900.0
2012-09-18 14:15:00,38.7,38.71,38.66,38.67,86300.0,26.0219,26.0287,25.995,26.0018,86300.0
2012-09-18 14:20:00,38.67,38.68,38.67,38.67,77500.0,26.0018,26.0085,26.0018,26.0018,77500.0
2012-09-18 14:25:00,38.67,38.68,38.64,38.68,213700.0,26.0018,26.0085,25.9816,26.0085,213700.0
2012-09-18 14:30:00,38.68,38.7,38.67,38.69,146000.0,26.0085,26.0219,26.0018,26.0152,146000.0
2012-09-18 14:35:00,38.69,38.7,38.69,38.69,102000.0,26.0152,26.0219,26.0152,26.0152,102000.0
2012-09-18 14:40:00,38.69,38.7,38.66,38.66,124200.0,26.0152,26.0219,25.995,25.995,124200.0
2012-09-18 14:45:00,38.66,38.66,38.6,38.6,131600.0,25.995,25.995,25.9547,25.9547,131600.0
2012-09-18 14:50:00,38.61,38.62,38.58,38.61,194900.0,25.9614,25.9681,25.9412,25.9614,194900.0
2012-09-18 14:55:00,38.61,38.62,38.6,38.61,94200.0,25.9614,25.9681,25.9547,25.9614,94200.0
2012-09-18 15:00:00,38.6,38.65,38.6,38.62,179800.0,25.9547,25.9883,25.9547,25.9681,179800.0
2012-09-18 15:05:00,38.62,38.66,38.61,38.61,172500.0,25.9681,25.995,25.9614,25.9614,172500.0
2012-09-18 15:10:00,38.61,38.68,38.6,38.67,262400.0,25.9614,26.0085,25.9547,26.0018,262400.0
2012-09-18 15:15:00,38.68,38.68,38.64,38.65,275100.0,26.0085,26.0085,25.9816,25.9883,275100.0
2012-09-18 15:20:00,38.65,38.66,38.6,38.62,214200.0,25.9883,25.995,25.9547,25.9681,214200.0
2012-09-18 15:25:00,38.61,38.66,38.61,38.66,163800.0,25.9614,25.995,25.9614,25.995,163800.0
2012-09-18 15:30:00,38.66,38.67,38.63,38.66,267300.0,25.995,26.0018,25.9749,25.995,267300.0
2012-09-18 15:35:00,38.66,38.67,38.64,38.65,379000.0,25.995,26.0018,25.9816,25.9883,379000.0
2012-09-18 15:40:00,38.65,38.69,38.65,38.67,498500.0,25.9883,26.0152,25.9883,26.0018,498500.0
2012-09-18 15:45:00,38.67,38.69,38.64,38.66,715300.0,26.0018,26.0152,25.9816,25.995,715300.0
2012-09-18 15:50:00,38.65,38.66,38.63,38.66,498000.0,25.9883,25.995,25.9749,25.995,498000.0
2012-09-18 15:55:00,38.67,38.67,38.62,38.64,1158900.0,26.0018,26.0018,25.9681,25.9816,1158900.0
2012-09-19 09:30:00,38.66,38.81,38.63,38.64,694400.0,25.995,26.0959,25.9749,25.9816,694400.0
2012-09-19 09:35:00,38.63,38.71,38.55,38.68,333100.0,25.9749,26.0287,25.9211,26.0085,333100.0
2012-09-19 09:40:00,38.68,38.68,38.5,38.5,325100.0,26.0085,26.0085,25.8874,25.8874,325100.0
2012-09-19 09:45:00,38.5,38.52,38.49,38.51,289500.0,25.8874,25.9009,25.8807,25.8942,289500.0
2012-09-19 09:50:00,38.51,38.51,38.43,38.44,300600.0,25.8942,25.8942,25.8404,25.8471,300600.0
2012-09-19 09:55:00,38.44,38.45,38.42,38.43,239200.0,25.8471,25.8538,25.8337,25.8404,239200.0
2012-09-19 10:00:00,38.43,38.57,38.41,38.57,342000.0,25.8404,25.9345,25.8269,25.9345,342000.0
2012-09-19 10:05:00,38.57,38.58,38.46,38.48,265300.0,25.9345,25.9412,25.8606,25.874,265300.0
2012-09-19 10:10:00,38.48,38.55,38.48,38.53,308100.0,25.874,25.9211,25.874,25.9076,308100.0
2012-09-19 10:15:00,38.53,38.56,38.52,38.54,212600.0,25.9076,25.9278,25.9009,25.9143,212600.0
2012-09-19 10:20:00,38.54,38.55,38.52,38.53,248800.0,25.9143,25.9211,25.9009,25.9076,248800.0
2012-09-19 10:25:00,38.53,38.53,38.5,38.5,158800.0,25.9076,25.9076,25.8874,25.8874,158800.0
2012-09-19 10:30:00,38.5,38.51,38.45,38.48,339400.0,25.8874,25.8942,25.8538,25.874,339400.0
2012-09-19 10:35:00,38.47,38.51,38.47,38.5,179500.0,25.8673,25.8942,25.8673,25.8874,179500.0
2012-09-19 10:40:00,38.51,38.51,38.49,38.51,158100.0,25.8942,25.8942,25.8807,25.8942,158100.0
2012-09-19 10:45:00,38.51,38.53,38.49,38.51,269500.0,25.8942,25.9076,25.8807,25.8942,269500.0
2012-09-19 10:50:00,38.51,38.51,38.45,38.47,223500.0,25.8942,25.8942,25.8538,25.8673,223500.0
2012-09-19 10:55:00,38.47,38.51,38.46,38.51,118700.0,25.8673,25.8942,25.8606,25.8942,118700.0
2012-09-19 11:00:00,38.51,38.52,38.48,38.52,182200.0,25.8942,25.9009,25.874,25.9009,182200.0
2012-09-19 11:05:00,38.52,38.54,38.51,38.54,105800.0,25.9009,25.9143,25.8942,25.9143,105800.0
2012-09-19 11:10:00,38.54,38.54,38.5,38.51,169700.0,25.9143,25.9143,25.8874,25.8942,169700.0
2012-09-19 11:15:00,38.51,38.55,38.5,38.54,219300.0,25.8942,25.9211,25.8874,25.9143,219300.0
2012-09-19 11:20:00,38.54,38.64,38.53,38.64,189300.0,25.9143,25.9816,25.9076,25.9816,189300.0
2012-09-19 11:25:00,38.64,38.66,38.64,38.65,123100.0,25.9816,25.995,25.9816,25.9883,123100.0
2012-09-19 11:30:00,38.65,38.66,38.65,38.65,80300.0,25.9883,25.995,25.9883,25.9883,80300.0
2012-09-19 11:35:00,38.65,38.67,38.65,38.66,150800.0,25.9883,26.0018,25.9883,25.995,150800.0
2012-09-19 11:40:00,38.67,38.7,38.66,38.7,166700.0,26.0018,26.0219,25.995,26.0219,166700.0
2012-09-19 11:45:00,38.7,38.7,38.62,38.62,215100.0,26.0219,26.0219,25.9681,25.9681,215100.0
2012-09-19 11:50:00,38.63,38.68,38.62,38.67,158700.0,25.9749,26.0085,25.9681,26.0018,158700.0
2012-09-19 11:55:00,38.68,38.69,38.65,38.68,180300.0,26.0085,26.0152,25.9883,26.0085,180300.0
2012-09-19 12:00:00,38.68,38.68,38.66,38.66,113200.0,26.0085,26.0085,25.995,25.995,113200.0
2012-09-19 12:05:00,38.67,38.69,38.66,38.68,124400.0,26.0018,26.0152,25.995,26.0085,124400.0
2012-09-19 12:10:00,38.69,38.69,38.64,38.68,185900.0,26.0152,26.0152,25.9816,26.0085,185900.0
2012-09-19 12:15:00,38.68,38.68,38.65,38.66,99300.0,26.0085,26.0085,25.9883,25.995,99300.0
2012-09-19 12:20:00,38.66,38.67,38.62,38.67,139100.0,25.995,26.0018,25.9681,26.0018,139100.0
2012-09-19 12:25:00,38.66,38.7,38.64,38.7,158000.0,25.995,26.0219,25.9816,26.0219,158000.0
2012-09-19 12:30:00,38.69,38.72,38.69,38.71,115500.0,26.0152,26.0354,26.0152,26.0287,115500.0
2012-09-19 12:35:00,38.71,38.72,38.6,38.61,230200.0,26.0287,26.0354,25.9547,25.9614,230200.0
2012-09-19 12:40:00,38.61,38.61,38.56,38.57,129700.0,25.9614,25.9614,25.9278,25.9345,129700.0
2012-09-19 12:45:00,38.57,38.65,38.57,38.65,121300.0,25.9345,25.9883,25.9345,25.9883,121300.0
2012-09-19 12:50:00,38.64,38.65,38.62,38.63,165000.0,25.9816,25.9883,25.9681,25.9749,165000.0
2012-09-19 12:55:00,38.63,38.72,38.63,38.72,139300.0,25.9749,26.0354,25.9749,26.0354,139300.0
2012-09-19 13:00:00,38.72,38.73,38.67,38.67,170000.0,26.0354,26.0421,26.0018,26.0018,170000.0
2012-09-19 13:05:00,38.67,38.68,38.63,38.66,103500.0,26.0018,26.0085,25.9749,25.995,103500.0
2012-09-19 13:10:00,38.66,38.69,38.63,38.64,154800.0,25.995,26.0152,25.9749,25.9816,154800.0
2012-09-19 13:15:00,38.63,38.64,38.61,38.61,92000.0,25.9749,25.9816,25.9614,25.9614,92000.0
2012-09-19 13:20:00,38.61,38.67,38.61,38.65,179900.0,25.9614,26.0018,25.9614,25.9883,179900.0
2012-09-19 13:25:00,38.66,38.71,38.65,38.71,108300.0,25.995,26.0287,25.9883,26.0287,108300.0
2012-09-19 13:30:00,38.71,38.76,38.69,38.69,274200.0,26.0287,26.0623,26.0152,26.0152,274200.0
2012-09-19 13:35:00,38.69,38.7,38.62,38.63,149300.0,26.0152,26.0219,25.9681,25.9749,149300.0
2012-09-19 13:40:00,38.63,38.68,38.62,38.64,252500.0,25.9749,26.0085,25.9681,25.9816,252500.0
2012-09-19 13:45:00,38.64,38.66,38.62,38.63,153200.0,25.9816,25.995,25.9681,25.9749,153200.0
2012-09-19 13:50:00,38.62,38.63,38.58,38.61,274700.0,25.9681,25.9749,25.9412,25.9614,274700.0
2012-09-19 13:55:00,38.62,38.64,38.6,38.63,141300.0,25.9681,25.9816,25.9547,25.9749,141300.0
2012-09-19 14:00:00,38.62,38.63,38.59,38.61,185900.0,25.9681,25.9749,25.948,25.9614,185900.0
2012-09-19 14:05:00,38.61,38.66,38.6,38.62,186800.0,25.9614,25.995,25.9547,25.9681,186800.0
2012-09-19 14:10:00,38.61,38.62,38.58,38.58,95000.0,25.9614,25.9681,25.9412,25.9412,95000.0
2012-09-19 14:15:00,38.59,38.64,38.58,38.64,176200.0,25.948,25.9816,25.9412,25.9816,176200.0
2012-09-19 14:20:00,38.63,38.64,38.63,38.64,104900.0,25.9749,25.9816,25.9749,25.9816,104900.0
2012-09-19 14:25:00,38.64,38.67,38.63,38.66,110300.0,25.9816,26.0018,25.9749,25.995,110300.0
2012-09-19 14:30:00,38.66,38.68,38.62,38.63,239700.0,25.995,26.0085,25.9681,25.9749,239700.0
2012-09-19 14:35:00,38.64,38.65,38.61,38.65,160600.0,25.9816,25.9883,25.9614,25.9883,160600.0
2012-09-19 14:40:00,38.64,38.65,38.61,38.64,144500.0,25.9816,25.9883,25.9614,25.9816,144500.0
2012-09-19 14:45:00,38.64,38.64,38.61,38.63,171500.0,25.9816,25.9816,25.9614,25.9749,171500.0
2012-09-19 14:50:00,38.63,38.63,38.6,38.61,121900.0,25.9749,25.9749,25.9547,25.9614,121900.0
2012-09-19 14:55:00,38.6,38.64,38.6,38.64,148400.0,25.9547,25.9816,25.9547,25.9816,148400.0
2012-09-19 15:00:00,38.64,38.64,38.62,38.63,154000.0,25.9816,25.9816,25.9681,25.9749,154000.0
2012-09-19 15:05:00,38.64,38.65,38.63,38.63,162200.0,25.9816,25.9883,25.9749,25.9749,162200.0
2012-09-19 15:10:00,38.64,38.67,38.63,38.65,263500.0,25.9816,26.0018,25.9749,25.9883,263500.0
2012-09-19 15:15:00,38.65,38.67,38.62,38.65,260400.0,25.9883,26.0018,25.9681,25.9883,260400.0
2012-09-19 15:20:00,38.65,38.65,38.6,38.62,165400.0,25.9883,25.9883,25.9547,25.9681,165400.0
2012-09-19 15:25:00,38.61,38.64,38.61,38.64,228300.0,25.9614,25.9816,25.9614,25.9816,228300.0
2012-09-19 15:30:00,38.64,38.64,38.55,38.55,335100.0,25.9816,25.9816,25.9211,25.9211,335100.0
2012-09-19 15:35:00,38.55,38.62,38.53,38.62,470400.0,25.9211,25.9681,25.9076,25.9681,470400.0
2012-09-19 15:40:00,38.61,38.63,38.58,38.6,488600.0,25.9614,25.9749,25.9412,25.9547,488600.0
2012-09-19 15:45:00,38.6,38.63,38.58,38.62,471000.0,25.9547,25.9749,25.9412,25.9681,471000.0
2012-09-19 15:50:00,38.62,38.63,38.57,38.58,632100.0,25.9681,25.9749,25.9345,25.9412,632100.0
2012-09-19 15:55:00,38.58,38.59,38.51,38.52,1143700.0,25.9412,25.948,25.8942,25.9009,1143700.0
2012-09-20 09:30:00,38.39,38.67,38.38,38.58,732900.0,25.8135,26.0018,25.8068,25.9412,732900.0
2012-09-20 09:35:00,38.58,38.68,38.58,38.63,375900.0,25.9412,26.0085,25.9412,25.9749,375900.0
2012-09-20 09:40:00,38.63,38.64,38.55,38.57,306700.0,25.9749,25.9816,25.9211,25.9345,306700.0
2012-09-20 09:45:00,38.58,38.58,38.45,38.46,334000.0,25.9412,25.9412,25.8538,25.8606,334000.0
2012-09-20 09:50:00,38.46,38.58,38.46,38.56,278500.0,25.8606,25.9412,25.8606,25.9278,278500.0
2012-09-20 09:55:00,38.56,38.64,38.56,38.64,337200.0,25.9278,25.9816,25.9278,25.9816,337200.0
2012-09-20 10:00:00,38.64,38.68,38.52,38.54,473600.0,25.9816,26.0085,25.9009,25.9143,473600.0
2012-09-20 10:05:00,38.54,38.59,38.53,38.57,317900.0,25.9143,25.948,25.9076,25.9345,317900.0
2012-09-20 10:10:00,38.57,38.67,38.56,38.61,370200.0,25.9345,26.0018,25.9278,25.9614,370200.0
2012-09-20 10:15:00,38.61,38.66,38.6,38.64,207700.0,25.9614,25.995,25.9547,25.9816,207700.0
2012-09-20 10:20:00,38.63,38.68,38.63,38.68,173300.0,25.9749,26.0085,25.9749,26.0085,173300.0
2012-09-20 10:25:00,38.67,38.73,38.67,38.71,340700.0,26.0018,26.0421,26.0018,26.0287,340700.0
2012-09-20 10:30:00,38.7,38.82,38.69,38.81,329600.0,26.0219,26.1026,26.0152,26.0959,329600.0
2012-09-20 10:35:00,38.82,38.87,38.77,38.86,376800.0,26.1026,26.1362,26.069,26.1295,376800.0
2012-09-20 10:40:00,38.86,38.86,38.8,38.82,147400.0,26.1295,26.1295,26.0892,26.1026,147400.0
2012-09-20 10:45:00,38.82,38.83,38.75,38.78,236900.0,26.1026,26.1093,26.0555,26.0757,236900.0
2012-09-20 10:50:00,38.78,38.78,38.74,38.75,134700.0,26.0757,26.0757,26.0488,26.0555,134700.0
2012-09-20 10:55:00,38.75,38.75,38.71,38.72,247600.0,26.0555,26.0555,26.0287,26.0354,247600.0
2012-09-20 11:00:00,38.72,38.76,38.71,38.74,276000.0,26.0354,26.0623,26.0287,26.0488,276000.0
2012-09-20 11:05:00,38.74,38.77,38.73,38.76,307300.0,26.0488,26.069,26.0421,26.0623,307300.0
2012-09-20 11:10:00,38.76,38.76,38.67,38.67,214900.0,26.0623,26.0623,26.0018,26.0018,214900.0
2012-09-20 11:15:00,38.67,38.69,38.66,38.67,188600.0,26.0018,26.0152,25.995,26.0018,188600.0
2012-09-20 11:20:00,38.67,38.67,38.64,38.65,231000.0,26.0018,26.0018,25.9816,25.9883,231000.0
2012-09-20 11:25:00,38.65,38.69,38.65,38.66,277100.0,25.9883,26.0152,25.9883,25.995,277100.0
2012-09-20 11:30:00,38.66,38.69,38.64,38.69,201100.0,25.995,26.0152,25.9816,26.0152,201100.0
2012-09-20 11:35:00,38.68,38.72,38.68,38.68,141600.0,26.0085,26.0354,26.0085,26.0085,141600.0
2012-09-20 11:40:00,38.69,38.69,38.63,38.66,220800.0,26.0152,26.0152,25.9749,25.995,220800.0
2012-09-20 11:45:00,38.66,38.7,38.66,38.7,195200.0,25.995,26.0219,25.995,26.0219,195200.0
2012-09-20 11:50:00,38.7,38.74,38.69,38.73,154100.0,26.0219,26.0488,26.0152,26.0421,154100.0
2012-09-20 11:55:00,38.73,38.78,38.73,38.77,316300.0,26.0421,26.0757,26.0421,26.069,316300.0
2012-09-20 12:00:00,38.78,38.78,38.72,38.73,178700.0,26.0757,26.0757,26.0354,26.0421,178700.0
2012-09-20 12:05:00,38.73,38.77,38.72,38.72,190000.0,26.0421,26.069,26.0354,26.0354,190000.0
2012-09-20 12:10:00,38.72,38.72,38.68,38.68,98100.0,26.0354,26.0354,26.0085,26.0085,98100.0
2012-09-20 12:15:00,38.68,38.69,38.65,38.65,128300.0,26.0085,26.0152,25.9883,25.9883,128300.0
2012-09-20 12:20:00,38.65,38.69,38.65,38.67,124600.0,25.9883,26.0152,25.9883,26.0018,124600.0
2012-09-20 12:25:00,38.68,38.68,38.65,38.65,142300.0,26.0085,26.0085,25.9883,25.9883,142300.0
2012-09-20 12:30:00,38.65,38.67,38.64,38.64,173700.0,25.9883,26.0018,25.9816,25.9816,173700.0
2012-09-20 12:35:00,38.64,38.65,38.59,38.59,124700.0,25.9816,25.9883,25.948,25.948,124700.0
2012-09-20 12:40:00,38.59,38.6,38.51,38.52,342700.0,25.948,25.9547,25.8942,25.9009,342700.0
2012-09-20 12:45:00,38.52,38.53,38.49,38.49,190600.0,25.9009,25.9076,25.8807,25.8807,190600.0
2012-09-20 12:50:00,38.49,38.53,38.47,38.52,232400.0,25.8807,25.9076,25.8673,25.9009,232400.0
2012-09-20 12:55:00,38.52,38.59,38.52,38.55,290200.0,25.9009,25.948,25.9009,25.9211,290200.0
2012-09-20 13:00:00,38.55,38.55,38.52,38.52,89200.0,25.9211,25.9211,25.9009,25.9009,89200.0
2012-09-20 13:05:00,38.52,38.53,38.51,38.51,153600.0,25.9009,25.9076,25.8942,25.8942,153600.0
2012-09-20 13:10:00,38.51,38.52,38.48,38.51,161400.0,25.8942,25.9009,25.874,25.8942,161400.0
2012-09-20 13:15:00,38.52,38.52,38.49,38.5,124600.0,25.9009,25.9009,25.8807,25.8874,124600.0
2012-09-20 13:20:00,38.5,38.5,38.47,38.47,117900.0,25.8874,25.8874,25.8673,25.8673,117900.0
2012-09-20 13:25:00,38.47,38.5,38.46,38.48,225400.0,25.8673,25.8874,25.8606,25.874,225400.0
2012-09-20 13:30:00,38.49,38.55,38.49,38.55,158100.0,25.8807,25.9211,25.8807,25.9211,158100.0
2012-09-20 13:35:00,38.54,38.55,38.52,38.53,217800.0,25.9143,25.9211,25.9009,25.9076,217800.0
2012-09-20 13:40:00,38.53,38.54,38.48,38.48,168400.0,25.9076,25.9143,25.874,25.874,168400.0
2012-09-20 13:45:00,38.48,38.49,38.48,38.48,58700.0,25.874,25.8807,25.874,25.874,58700.0
2012-09-20 13:50:00,38.49,38.54,38.46,38.53,259600.0,25.8807,25.9143,25.8606,25.9076,259600.0
2012-09-20 13:55:00,38.53,38.53,38.49,38.51,152200.0,25.9076,25.9076,25.8807,25.8942,152200.0
2012-09-20 14:00:00,38.52,38.55,38.5,38.54,200700.0,25.9009,25.9211,25.8874,25.9143,200700.0
2012-09-20 14:05:00,38.54,38.56,38.53,38.55,131500.0,25.9143,25.9278,25.9076,25.9211,131500.0
2012-09-20 14:10:00,38.55,38.59,38.55,38.59,118800.0,25.9211,25.948,25.9211,25.948,118800.0
2012-09-20 14:15:00,38.59,38.59,38.54,38.55,241100.0,25.948,25.948,25.9143,25.9211,241100.0
2012-09-20 14:20:00,38.54,38.57,38.54,38.56,180800.0,25.9143,25.9345,25.9143,25.9278,180800.0
2012-09-20 14:25:00,38.56,38.65,38.56,38.64,207400.0,25.9278,25.9883,25.9278,25.9816,207400.0
2012-09-20 14:30:00,38.64,38.64,38.58,38.58,183600.0,25.9816,25.9816,25.9412,25.9412,183600.0
2012-09-20 14:35:00,38.58,38.59,38.55,38.55,138900.0,25.9412,25.948,25.9211,25.9211,138900.0
2012-09-20 14:40:00,38.55,38.55,38.51,38.51,204300.0,25.9211,25.9211,25.8942,25.8942,204300.0
2012-09-20 14:45:00,38.51,38.53,38.48,38.49,170600.0,25.8942,25.9076,25.874,25.8807,170600.0
2012-09-20 14:50:00,38.5,38.52,38.49,38.52,158100.0,25.8874,25.9009,25.8807,25.9009,158100.0
2012-09-20 14:55:00,38.51,38.52,38.48,38.51,272400.0,25.8942,25.9009,25.874,25.8942,272400.0
2012-09-20 15:00:00,38.51,38.52,38.49,38.5,312300.0,25.8942,25.9009,25.8807,25.8874,312300.0
2012-09-20 15:05:00,38.5,38.51,38.49,38.51,309500.0,25.8874,25.8942,25.8807,25.8942,309500.0
2012-09-20 15:10:00,38.5,38.55,38.5,38.52,358400.0,25.8874,25.9211,25.8874,25.9009,358400.0
2012-09-20 15:15:00,38.51,38.54,38.49,38.54,166600.0,25.8942,25.9143,25.8807,25.9143,166600.0
2012-09-20 15:20:00,38.54,38.59,38.53,38.58,240100.0,25.9143,25.948,25.9076,25.9412,240100.0
2012-09-20 15:25:00,38.58,38.59,38.57,38.59,309900.0,25.9412,25.948,25.9345,25.948,309900.0
2012-09-20 15:30:00,38.59,38.59,38.55,38.55,210600.0,25.948,25.948,25.9211,25.9211,210600.0
2012-09-20 15:35:00,38.55,38.59,38.52,38.55,601800.0,25.9211,25.948,25.9009,25.9211,601800.0
2012-09-20 15:40:00,38.56,38.56,38.53,38.54,380000.0,25.9278,25.9278,25.9076,25.9143,380000.0
2012-09-20 15:45:00,38.54,38.55,38.53,38.53,466500.0,25.9143,25.9211,25.9076,25.9076,466500.0
2012-09-20 15:50:00,38.54,38.58,38.53,38.58,777300.0,25.9143,25.9412,25.9076,25.9412,777300.0
2012-09-20 15:55:00,38.58,38.66,38.57,38.62,1814800.0,25.9412,25.995,25.9345,25.9681,1814800.0
2012-09-21 09:30:00,38.73,38.74,38.59,38.59,5232700.0,26.0421,26.0488,25.948,25.948,5232700.0
2012-09-21 09:35:00,38.6,38.65,38.45,38.49,672900.0,25.9547,25.9883,25.8538,25.8807,672900.0
2012-09-21 09:40:00,38.5,38.52,38.45,38.51,417700.0,25.8874,25.9009,25.8538,25.8942,417700.0
2012-09-21 09:45:00,38.51,38.54,38.4,38.4,524600.0,25.8942,25.9143,25.8202,25.8202,524600.0
2012-09-21 09:50:00,38.41,38.42,38.29,38.29,699300.0,25.8269,25.8337,25.7462,25.7462,699300.0
2012-09-21 09:55:00,38.3,38.37,38.25,38.36,699500.0,25.753,25.8,25.7193,25.7933,699500.0
2012-09-21 10:00:00,38.35,38.43,38.35,38.4,482400.0,25.7866,25.8404,25.7866,25.8202,482400.0
2012-09-21 10:05:00,38.39,38.43,38.31,38.31,480000.0,25.8135,25.8404,25.7597,25.7597,480000.0
2012-09-21 10:10:00,38.31,38.38,38.31,38.36,394400.0,25.7597,25.8068,25.7597,25.7933,394400.0
2012-09-21 10:15:00,38.36,38.37,38.27,38.36,460000.0,25.7933,25.8,25.7328,25.7933,460000.0
2012-09-21 10:20:00,38.36,38.4,38.32,38.35,345900.0,25.7933,25.8202,25.7664,25.7866,345900.0
2012-09-21 10:25:00,38.36,38.47,38.35,38.45,369900.0,25.7933,25.8673,25.7866,25.8538,369900.0
2012-09-21 10:30:00,38.44,38.45,38.4,38.41,267600.0,25.8471,25.8538,25.8202,25.8269,267600.0
2012-09-21 10:35:00,38.42,38.47,38.4,38.47,223200.0,25.8337,25.8673,25.8202,25.8673,223200.0
2012-09-21 10:40:00,38.47,38.47,38.41,38.47,231100.0,25.8673,25.8673,25.8269,25.8673,231100.0
2012-09-21 10:45:00,38.47,38.49,38.44,38.45,284000.0,25.8673,25.8807,25.8471,25.8538,284000.0
2012-09-21 10:50:00,38.45,38.47,38.44,38.46,255500.0,25.8538,25.8673,25.8471,25.8606,255500.0
2012-09-21 10:55:00,38.47,38.54,38.46,38.53,265200.0,25.8673,25.9143,25.8606,25.9076,265200.0
2012-09-21 11:00:00,38.53,38.56,38.52,38.55,210800.0,25.9076,25.9278,25.9009,25.9211,210800.0
2012-09-21 11:05:00,38.56,38.56,38.49,38.49,293900.0,25.9278,25.9278,25.8807,25.8807,293900.0
2012-09-21 11:10:00,38.5,38.5,38.43,38.44,237200.0,25.8874,25.8874,25.8404,25.8471,237200.0
2012-09-21 11:15:00,38.44,38.45,38.38,38.38,238300.0,25.8471,25.8538,25.8068,25.8068,238300.0
2012-09-21 11:20:00,38.38,38.41,38.35,38.36,264600.0,25.8068,25.8269,25.7866,25.7933,264600.0
2012-09-21 11:25:00,38.36,38.41,38.36,38.37,212200.0,25.7933,25.8269,25.7933,25.8,212200.0
2012-09-21 11:30:00,38.38,38.4,38.3,38.31,339000.0,25.8068,25.8202,25.753,25.7597,339000.0
2012-09-21 11:35:00,38.31,38.33,38.26,38.27,190600.0,25.7597,25.7731,25.7261,25.7328,190600.0
2012-09-21 11:40:00,38.26,38.36,38.26,38.32,309200.0,25.7261,25.7933,25.7261,25.7664,309200.0
2012-09-21 11:45:00,38.32,38.32,38.27,38.27,210700.0,25.7664,25.7664,25.7328,25.7328,210700.0
2012-09-21 11:50:00,38.27,38.32,38.27,38.28,215400.0,25.7328,25.7664,25.7328,25.7395,215400.0
2012-09-21 11:55:00,38.28,38.29,38.27,38.27,203000.0,25.7395,25.7462,25.7328,25.7328,203000.0
2012-09-21 12:00:00,38.28,38.41,38.27,38.41,204800.0,25.7395,25.8269,25.7328,25.8269,204800.0
2012-09-21 12:05:00,38.41,38.45,38.4,38.4,161400.0,25.8269,25.8538,25.8202,25.8202,161400.0
2012-09-21 12:10:00,38.41,38.45,38.36,38.36,210800.0,25.8269,25.8538,25.7933,25.7933,210800.0
2012-09-21 12:15:00,38.37,38.37,38.35,38.36,125900.0,25.8,25.8,25.7866,25.7933,125900.0
2012-09-21 12:20:00,38.36,38.36,38.33,38.33,130500.0,25.7933,25.7933,25.7731,25.7731,130500.0
2012-09-21 12:25:00,38.33,38.37,38.32,38.32,191200.0,25.7731,25.8,25.7664,25.7664,191200.0
2012-09-21 12:30:00,38.32,38.37,38.32,38.37,120900.0,25.7664,25.8,25.7664,25.8,120900.0
2012-09-21 12:35:00,38.36,38.37,38.33,38.33,119800.0,25.7933,25.8,25.7731,25.7731,119800.0
2012-09-21 12:40:00,38.34,38.38,38.33,38.34,173600.0,25.7799,25.8068,25.7731,25.7799,173600.0
2012-09-21 12:45:00,38.34,38.35,38.3,38.3,204600.0,25.7799,25.7866,25.753,25.753,204600.0
2012-09-21 12:50:00,38.31,38.32,38.28,38.28,124800.0,25.7597,25.7664,25.7395,25.7395,124800.0
2012-09-21 12:55:00,38.28,38.28,38.26,38.27,175000.0,25.7395,25.7395,25.7261,25.7328,175000.0
2012-09-21 13:00:00,38.27,38.28,38.23,38.25,258300.0,25.7328,25.7395,25.7059,25.7193,258300.0
2012-09-21 13:05:00,38.25,38.25,38.2,38.21,197100.0,25.7193,25.7193,25.6857,25.6925,197100.0
2012-09-21 13:10:00,38.21,38.22,38.18,38.2,219300.0,25.6925,25.6992,25.6723,25.6857,219300.0
2012-09-21 13:15:00,38.19,38.21,38.15,38.19,324300.0,25.679,25.6925,25.6521,25.679,324300.0
2012-09-21 13:20:00,38.19,38.2,38.18,38.19,95100.0,25.679,25.6857,25.6723,25.679,95100.0
2012-09-21 13:25:00,38.2,38.2,38.15,38.2,271300.0,25.6857,25.6857,25.6521,25.6857,271300.0
2012-09-21 13:30:00,38.18,38.23,38.17,38.23,154200.0,25.6723,25.7059,25.6656,25.7059,154200.0
2012-09-21 13:35:00,38.23,38.23,38.16,38.19,316400.0,25.7059,25.7059,25.6588,25.679,316400.0
2012-09-21 13:40:00,38.19,38.29,38.18,38.29,281200.0,25.679,25.7462,25.6723,25.7462,281200.0
2012-09-21 13:45:00,38.29,38.32,38.25,38.25,320900.0,25.7462,25.7664,25.7193,25.7193,320900.0
2012-09-21 13:50:00,38.25,38.33,38.25,38.33,154000.0,25.7193,25.7731,25.7193,25.7731,154000.0
2012-09-21 13:55:00,38.33,38.35,38.3,38.33,209900.0,25.7731,25.7866,25.753,25.7731,209900.0
2012-09-21 14:00:00,38.33,38.38,38.33,38.38,256200.0,25.7731,25.8068,25.7731,25.8068,256200.0
2012-09-21 14:05:00,38.38,38.39,38.35,38.35,405100.0,25.8068,25.8135,25.7866,25.7866,405100.0
2012-09-21 14:10:00,38.35,38.43,38.35,38.37,224000.0,25.7866,25.8404,25.7866,25.8,224000.0
2012-09-21 14:15:00,38.36,38.37,38.29,38.34,259400.0,25.7933,25.8,25.7462,25.7799,259400.0
2012-09-21 14:20:00,38.34,38.34,38.24,38.25,221200.0,25.7799,25.7799,25.7126,25.7193,221200.0
2012-09-21 14:25:00,38.26,38.28,38.23,38.23,320800.0,25.7261,25.7395,25.7059,25.7059,320800.0
2012-09-21 14:30:00,38.23,38.24,38.19,38.19,453700.0,25.7059,25.7126,25.679,25.679,453700.0
2012-09-21 14:35:00,38.19,38.21,38.18,38.18,187500.0,25.679,25.6925,25.6723,25.6723,187500.0
2012-09-21 14:40:00,38.19,38.23,38.16,38.17,452800.0,25.679,25.7059,25.6588,25.6656,452800.0
2012-09-21 14:45:00,38.16,38.23,38.15,38.23,257800.0,25.6588,25.7059,25.6521,25.7059,257800.0
2012-09-21 14:50:00,38.23,38.26,38.2,38.21,354400.0,25.7059,25.7261,25.6857,25.6925,354400.0
2012-09-21 14:55:00,38.22,38.23,38.16,38.18,286100.0,25.6992,25.7059,25.6588,25.6723,286100.0
2012-09-21 15:00:00,38.18,38.2,38.16,38.19,350800.0,25.6723,25.6857,25.6588,25.679,350800.0
2012-09-21 15:05:00,38.2,38.2,38.16,38.17,261900.0,25.6857,25.6857,25.6588,25.6656,261900.0
2012-09-21 15:10:00,38.17,38.22,38.17,38.21,425600.0,25.6656,25.6992,25.6656,25.6925,425600.0
2012-09-21 15:15:00,38.2,38.21,38.12,38.16,701900.0,25.6857,25.6925,25.6319,25.6588,701900.0
2012-09-21 15:20:00,38.16,38.16,38.1,38.12,742700.0,25.6588,25.6588,25.6185,25.6319,742700.0
2012-09-21 15:25:00,38.12,38.13,38.04,38.06,746800.0,25.6319,25.6387,25.5781,25.5916,746800.0
2012-09-21 15:30:00,38.07,38.09,38.04,38.09,949600.0,25.5983,25.6118,25.5781,25.6118,949600.0
2012-09-21 15:35:00,38.09,38.09,38.04,38.05,956800.0,25.6118,25.6118,25.5781,25.5849,956800.0
2012-09-21 15:40:00,38.05,38.2,38.04,38.17,2010100.0,25.5849,25.6857,25.5781,25.6656,2010100.0
2012-09-21 15:45:00,38.17,38.2,37.93,37.93,3274200.0,25.6656,25.6857,25.5042,25.5042,3274200.0
2012-09-21 15:50:00,37.94,37.99,37.9,37.9,3291300.0,25.5109,25.5445,25.484,25.484,3291300.0
2012-09-21 15:55:00,37.9,38.08,37.88,38.08,5775100.0,25.484,25.605,25.4706,25.605,5775100.0
2012-09-24 09:30:00,37.84,37.95,37.81,37.86,950800.0,25.4437,25.5176,25.4235,25.4571,950800.0
2012-09-24 09:35:00,37.86,38.04,37.83,38.0,388900.0,25.4571,25.5781,25.4369,25.5512,388900.0
2012-09-24 09:40:00,38.0,38.18,37.99,38.15,569600.0,25.5512,25.6723,25.5445,25.6521,569600.0
2012-09-24 09:45:00,38.15,38.16,38.01,38.01,289300.0,25.6521,25.6588,25.558,25.558,289300.0
2012-09-24 09:50:00,38.02,38.04,37.94,37.95,356800.0,25.5647,25.5781,25.5109,25.5176,356800.0
2012-09-24 09:55:00,37.96,37.98,37.9,37.96,224400.0,25.5244,25.5378,25.484,25.5244,224400.0
2012-09-24 10:00:00,37.96,38.01,37.91,37.91,208000.0,25.5244,25.558,25.4907,25.4907,208000.0
2012-09-24 10:05:00,37.93,37.95,37.88,37.89,266800.0,25.5042,25.5176,25.4706,25.4773,266800.0
2012-09-24 10:10:00,37.9,37.93,37.83,37.88,308200.0,25.484,25.5042,25.4369,25.4706,308200.0
2012-09-24 10:15:00,37.88,37.94,37.88,37.93,215300.0,25.4706,25.5109,25.4706,25.5042,215300.0
2012-09-24 10:20:00,37.93,38.02,37.92,37.99,173700.0,25.5042,25.5647,25.4975,25.5445,173700.0
2012-09-24 10:25:00,37.99,38.08,37.98,38.08,198700.0,25.5445,25.605,25.5378,25.605,198700.0
2012-09-24 10:30:00,38.08,38.1,38.04,38.1,210200.0,25.605,25.6185,25.5781,25.6185,210200.0
2012-09-24 10:35:00,38.1,38.15,38.04,38.04,304400.0,25.6185,25.6521,25.5781,25.5781,304400.0
2012-09-24 10:40:00,38.05,38.1,38.03,38.1,200200.0,25.5849,25.6185,25.5714,25.6185,200200.0
2012-09-24 10:45:00,38.1,38.16,38.08,38.09,217700.0,25.6185,25.6588,25.605,25.6118,217700.0
2012-09-24 10:50:00,38.09,38.1,38.05,38.06,140100.0,25.6118,25.6185,25.5849,25.5916,140100.0
2012-09-24 10:55:00,38.06,38.12,38.04,38.07,265000.0,25.5916,25.6319,25.5781,25.5983,265000.0
2012-09-24 11:00:00,38.08,38.08,37.96,37.96,265000.0,25.605,25.605,25.5244,25.5244,265000.0
2012-09-24 11:05:00,37.95,37.99,37.94,37.97,183400.0,25.5176,25.5445,25.5109,25.5311,183400.0
2012-09-24 11:10:00,37.97,37.98,37.94,37.95,232100.0,25.5311,25.5378,25.5109,25.5176,232100.0
2012-09-24 11:15:00,37.95,37.98,37.95,37.97,75300.0,25.5176,25.5378,25.5176,25.5311,75300.0
2012-09-24 11:20:00,37.97,38.04,37.96,38.02,280100.0,25.5311,25.5781,25.5244,25.5647,280100.0
2012-09-24 11:25:00,38.01,38.05,38.0,38.05,116800.0,25.558,25.5849,25.5512,25.5849,116800.0
2012-09-24 11:30:00,38.05,38.07,38.05,38.06,137900.0,25.5849,25.5983,25.5849,25.5916,137900.0
2012-09-24 11:35:00,38.06,38.08,38.04,38.05,119900.0,25.5916,25.605,25.5781,25.5849,119900.0
2012-09-24 11:40:00,38.05,38.11,38.05,38.11,139000.0,25.5849,25.6252,25.5849,25.6252,139000.0
2012-09-24 11:45:00,38.11,38.11,38.06,38.1,146800.0,25.6252,25.6252,25.5916,25.6185,146800.0
2012-09-24 11:50:00,38.1,38.1,38.04,38.04,186200.0,25.6185,25.6185,25.5781,25.5781,186200.0
2012-09-24 11:55:00,38.05,38.05,38.01,38.04,98400.0,25.5849,25.5849,25.558,25.5781,98400.0
2012-09-24 12:00:00,38.04,38.07,38.03,38.04,158700.0,25.5781,25.5983,25.5714,25.5781,158700.0
2012-09-24 12:05:00,38.05,38.06,38.02,38.04,115700.0,25.5849,25.5916,25.5647,25.5781,115700.0
2012-09-24 12:10:00,38.04,38.06,38.03,38.04,99000.0,25.5781,25.5916,25.5714,25.5781,99000.0
2012-09-24 12:15:00,38.04,38.06,38.03,38.05,174500.0,25.5781,25.5916,25.5714,25.5849,174500.0
2012-09-24 12:20:00,38.05,38.08,38.02,38.03,147800.0,25.5849,25.605,25.5647,25.5714,147800.0
2012-09-24 12:25:00,38.04,38.07,38.01,38.02,168700.0,25.5781,25.5983,25.558,25.5647,168700.0
2012-09-24 12:30:00,38.03,38.04,38.01,38.02,107800.0,25.5714,25.5781,25.558,25.5647,107800.0
2012-09-24 12:35:00,38.02,38.02,37.96,37.96,77700.0,25.5647,25.5647,25.5244,25.5244,77700.0
2012-09-24 12:40:00,37.96,38.01,37.96,38.0,74000.0,25.5244,25.558,25.5244,25.5512,74000.0
2012-09-24 12:45:00,38.01,38.02,38.0,38.0,97300.0,25.558,25.5647,25.5512,25.5512,97300.0
2012-09-24 12:50:00,38.01,38.01,37.99,38.0,67600.0,25.558,25.558,25.5445,25.5512,67600.0
2012-09-24 12:55:00,38.0,38.02,38.0,38.0,72100.0,25.5512,25.5647,25.5512,25.5512,72100.0
2012-09-24 13:00:00,38.01,38.03,38.0,38.01,97100.0,25.558,25.5714,25.5512,25.558,97100.0
2012-09-24 13:05:00,38.01,38.06,38.01,38.06,80600.0,25.558,25.5916,25.558,25.5916,80600.0
2012-09-24 13:10:00,38.06,38.08,38.05,38.05,92500.0,25.5916,25.605,25.5849,25.5849,92500.0
2012-09-24 13:15:00,38.06,38.08,38.05,38.06,209500.0,25.5916,25.605,25.5849,25.5916,209500.0
2012-09-24 13:20:00,38.06,38.07,38.05,38.06,117600.0,25.5916,25.5983,25.5849,25.5916,117600.0
2012-09-24 13:25:00,38.07,38.07,38.04,38.04,107200.0,25.5983,25.5983,25.5781,25.5781,107200.0
2012-09-24 13:30:00,38.05,38.08,38.02,38.08,137500.0,25.5849,25.605,25.5647,25.605,137500.0
2012-09-24 13:35:00,38.08,38.08,38.02,38.02,181600.0,25.605,25.605,25.5647,25.5647,181600.0
2012-09-24 13:40:00,38.03,38.03,38.02,38.02,24400.0,25.5714,25.5714,25.5647,25.5647,24400.0
2012-09-24 13:45:00,38.02,38.07,38.02,38.04,121000.0,25.5647,25.5983,25.5647,25.5781,121000.0
2012-09-24 13:50:00,38.04,38.07,38.03,38.06,100300.0,25.5781,25.5983,25.5714,25.5916,100300.0
2012-09-24 13:55:00,38.07,38.07,38.03,38.03,113000.0,25.5983,25.5983,25.5714,25.5714,113000.0
2012-09-24 14:00:00,38.03,38.06,38.03,38.05,348800.0,25.5714,25.5916,25.5714,25.5849,348800.0
2012-09-24 14:05:00,38.05,38.07,38.05,38.07,60600.0,25.5849,25.5983,25.5849,25.5983,60600.0
2012-09-24 14:10:00,38.07,38.12,38.06,38.12,119500.0,25.5983,25.6319,25.5916,25.6319,119500.0
2012-09-24 14:15:00,38.12,38.14,38.11,38.14,93000.0,25.6319,25.6454,25.6252,25.6454,93000.0
2012-09-24 14:20:00,38.14,38.18,38.13,38.18,225900.0,25.6454,25.6723,25.6387,25.6723,225900.0
2012-09-24 14:25:00,38.18,38.2,38.15,38.16,203500.0,25.6723,25.6857,25.6521,25.6588,203500.0
2012-09-24 14:30:00,38.17,38.19,38.16,38.18,124100.0,25.6656,25.679,25.6588,25.6723,124100.0
2012-09-24 14:35:00,38.18,38.2,38.16,38.19,113900.0,25.6723,25.6857,25.6588,25.679,113900.0
2012-09-24 14:40:00,38.19,38.21,38.18,38.19,163200.0,25.679,25.6925,25.6723,25.679,163200.0
2012-09-24 14:45:00,38.19,38.21,38.18,38.2,53300.0,25.679,25.6925,25.6723,25.6857,53300.0
2012-09-24 14:50:00,38.2,38.24,38.2,38.23,216900.0,25.6857,25.7126,25.6857,25.7059,216900.0
2012-09-24 14:55:00,38.23,38.23,38.17,38.18,147000.0,25.7059,25.7059,25.6656,25.6723,147000.0
2012-09-24 15:00:00,38.18,38.18,38.11,38.12,138700.0,25.6723,25.6723,25.6252,25.6319,138700.0
2012-09-24 15:05:00,38.12,38.16,38.1,38.16,196100.0,25.6319,25.6588,25.6185,25.6588,196100.0
2012-09-24 15:10:00,38.16,38.18,38.14,38.17,132500.0,25.6588,25.6723,25.6454,25.6656,132500.0
2012-09-24 15:15:00,38.17,38.2,38.16,38.18,135100.0,25.6656,25.6857,25.6588,25.6723,135100.0
2012-09-24 15:20:00,38.18,38.19,38.16,38.18,242400.0,25.6723,25.679,25.6588,25.6723,242400.0
2012-09-24 15:25:00,38.18,38.2,38.17,38.19,270800.0,25.6723,25.6857,25.6656,25.679,270800.0
2012-09-24 15:30:00,38.19,38.2,38.14,38.16,325000.0,25.679,25.6857,25.6454,25.6588,325000.0
2012-09-24 15:35:00,38.15,38.17,38.11,38.15,261700.0,25.6521,25.6656,25.6252,25.6521,261700.0
2012-09-24 15:40:00,38.15,38.17,38.13,38.15,252700.0,25.6521,25.6656,25.6387,25.6521,252700.0
2012-09-24 15:45:00,38.14,38.16,38.09,38.1,465100.0,25.6454,25.6588,25.6118,25.6185,465100.0
2012-09-24 15:50:00,38.09,38.1,38.06,38.09,408000.0,25.6118,25.6185,25.5916,25.6118,408000.0
2012-09-24 15:55:00,38.09,38.11,38.07,38.11,935000.0,25.6118,25.6252,25.5983,25.6252,935000.0
2012-09-25 09:30:00,38.21,38.27,38.1,38.12,436100.0,25.6925,25.7328,25.6185,25.6319,436100.0
2012-09-25 09:35:00,38.14,38.15,38.06,38.08,336700.0,25.6454,25.6521,25.5916,25.605,336700.0
2012-09-25 09:40:00,38.09,38.11,37.99,38.1,329500.0,25.6118,25.6252,25.5445,25.6185,329500.0
2012-09-25 09:45:00,38.09,38.09,37.99,38.04,279100.0,25.6118,25.6118,25.5445,25.5781,279100.0
2012-09-25 09:50:00,38.04,38.15,38.01,38.1,186100.0,25.5781,25.6521,25.558,25.6185,186100.0
2012-09-25 09:55:00,38.11,38.17,38.07,38.12,229300.0,25.6252,25.6656,25.5983,25.6319,229300.0
2012-09-25 10:00:00,38.12,38.27,38.12,38.23,451200.0,25.6319,25.7328,25.6319,25.7059,451200.0
2012-09-25 10:05:00,38.24,38.24,38.14,38.16,179400.0,25.7126,25.7126,25.6454,25.6588,179400.0
2012-09-25 10:10:00,38.17,38.18,38.09,38.09,122200.0,25.6656,25.6723,25.6118,25.6118,122200.0
2012-09-25 10:15:00,38.09,38.15,38.09,38.15,95600.0,25.6118,25.6521,25.6118,25.6521,95600.0
2012-09-25 10:20:00,38.15,38.18,38.14,38.14,124200.0,25.6521,25.6723,25.6454,25.6454,124200.0
2012-09-25 10:25:00,38.14,38.16,38.11,38.12,110300.0,25.6454,25.6588,25.6252,25.6319,110300.0
2012-09-25 10:30:00,38.13,38.15,38.09,38.1,139100.0,25.6387,25.6521,25.6118,25.6185,139100.0
2012-09-25 10:35:00,38.1,38.15,38.1,38.12,83500.0,25.6185,25.6521,25.6185,25.6319,83500.0
2012-09-25 10:40:00,38.13,38.16,38.12,38.13,123800.0,25.6387,25.6588,25.6319,25.6387,123800.0
2012-09-25 10:45:00,38.13,38.16,38.12,38.13,284700.0,25.6387,25.6588,25.6319,25.6387,284700.0
2012-09-25 10:50:00,38.13,38.14,38.08,38.14,189200.0,25.6387,25.6454,25.605,25.6454,189200.0
2012-09-25 10:55:00,38.14,38.15,38.13,38.15,62600.0,25.6454,25.6521,25.6387,25.6521,62600.0
2012-09-25 11:00:00,38.15,38.18,38.11,38.12,155300.0,25.6521,25.6723,25.6252,25.6319,155300.0
2012-09-25 11:05:00,38.12,38.13,38.11,38.13,66800.0,25.6319,25.6387,25.6252,25.6387,66800.0
2012-09-25 11:10:00,38.13,38.14,38.12,38.14,45900.0,25.6387,25.6454,25.6319,25.6454,45900.0
2012-09-25 11:15:00,38.14,38.14,38.1,38.14,123500.0,25.6454,25.6454,25.6185,25.6454,123500.0
2012-09-25 11:20:00,38.14,38.15,38.12,38.14,108700.0,25.6454,25.6521,25.6319,25.6454,108700.0
2012-09-25 11:25:00,38.14,38.17,38.07,38.08,138800.0,25.6454,25.6656,25.5983,25.605,138800.0
2012-09-25 11:30:00,38.09,38.12,38.07,38.12,71800.0,25.6118,25.6319,25.5983,25.6319,71800.0
2012-09-25 11:35:00,38.12,38.15,38.08,38.08,211200.0,25.6319,25.6521,25.605,25.605,211200.0
2012-09-25 11:40:00,38.08,38.1,38.06,38.06,103100.0,25.605,25.6185,25.5916,25.5916,103100.0
2012-09-25 11:45:00,38.06,38.07,38.03,38.07,62800.0,25.5916,25.5983,25.5714,25.5983,62800.0
2012-09-25 11:50:00,38.07,38.11,38.04,38.04,128200.0,25.5983,25.6252,25.5781,25.5781,128200.0
2012-09-25 11:55:00,38.04,38.05,38.0,38.01,113200.0,25.5781,25.5849,25.5512,25.558,113200.0
2012-09-25 12:00:00,38.01,38.03,37.98,37.99,106400.0,25.558,25.5714,25.5378,25.5445,106400.0
2012-09-25 12:05:00,37.99,38.05,37.98,38.05,55700.0,25.5445,25.5849,25.5378,25.5849,55700.0
2012-09-25 12:10:00,38.05,38.05,38.04,38.05,88700.0,25.5849,25.5849,25.5781,25.5849,88700.0
2012-09-25 12:15:00,38.05,38.05,38.0,38.01,164600.0,25.5849,25.5849,25.5512,25.558,164600.0
2012-09-25 12:20:00,38.01,38.03,37.99,38.03,76100.0,25.558,25.5714,25.5445,25.5714,76100.0
2012-09-25 12:25:00,38.03,38.05,38.0,38.03,131800.0,25.5714,25.5849,25.5512,25.5714,131800.0
2012-09-25 12:30:00,38.03,38.06,38.02,38.04,88800.0,25.5714,25.5916,25.5647,25.5781,88800.0
2012-09-25 12:35:00,38.03,38.04,37.97,37.97,101500.0,25.5714,25.5781,25.5311,25.5311,101500.0
2012-09-25 12:40:00,37.96,37.97,37.92,37.94,143700.0,25.5244,25.5311,25.4975,25.5109,143700.0
2012-09-25 12:45:00,37.93,37.96,37.93,37.96,68600.0,25.5042,25.5244,25.5042,25.5244,68600.0
2012-09-25 12:50:00,37.96,38.0,37.94,37.96,100400.0,25.5244,25.5512,25.5109,25.5244,100400.0
2012-09-25 12:55:00,37.96,38.0,37.96,37.97,142400.0,25.5244,25.5512,25.5244,25.5311,142400.0
2012-09-25 13:00:00,37.97,37.98,37.94,37.95,113500.0,25.5311,25.5378,25.5109,25.5176,113500.0
2012-09-25 13:05:00,37.95,37.98,37.95,37.95,75400.0,25.5176,25.5378,25.5176,25.5176,75400.0
2012-09-25 13:10:00,37.96,37.97,37.93,37.94,105900.0,25.5244,25.5311,25.5042,25.5109,105900.0
2012-09-25 13:15:00,37.95,37.97,37.94,37.96,77000.0,25.5176,25.5311,25.5109,25.5244,77000.0
2012-09-25 13:20:00,37.95,37.97,37.95,37.97,106700.0,25.5176,25.5311,25.5176,25.5311,106700.0
2012-09-25 13:25:00,37.97,38.0,37.96,38.0,55700.0,25.5311,25.5512,25.5244,25.5512,55700.0
2012-09-25 13:30:00,38.0,38.01,37.96,38.0,106500.0,25.5512,25.558,25.5244,25.5512,106500.0
2012-09-25 13:35:00,37.99,38.03,37.99,38.0,110800.0,25.5445,25.5714,25.5445,25.5512,110800.0
2012-09-25 13:40:00,38.0,38.01,37.96,37.96,66300.0,25.5512,25.558,25.5244,25.5244,66300.0
2012-09-25 13:45:00,37.96,38.01,37.96,37.98,113300.0,25.5244,25.558,25.5244,25.5378,113300.0
2012-09-25 13:50:00,37.96,37.98,37.95,37.98,129900.0,25.5244,25.5378,25.5176,25.5378,129900.0
2012-09-25 13:55:00,37.97,38.02,37.97,38.01,86200.0,25.5311,25.5647,25.5311,25.558,86200.0
2012-09-25 14:00:00,38.01,38.01,37.98,37.99,75400.0,25.558,25.558,25.5378,25.5445,75400.0
2012-09-25 14:05:00,37.98,37.99,37.95,37.98,81800.0,25.5378,25.5445,25.5176,25.5378,81800.0
2012-09-25 14:10:00,37.98,37.99,37.97,37.99,87500.0,25.5378,25.5445,25.5311,25.5445,87500.0
2012-09-25 14:15:00,37.98,38.01,37.94,37.97,197500.0,25.5378,25.558,25.5109,25.5311,197500.0
2012-09-25 14:20:00,37.96,37.96,37.91,37.92,143600.0,25.5244,25.5244,25.4907,25.4975,143600.0
2012-09-25 14:25:00,37.92,37.93,37.89,37.91,147100.0,25.4975,25.5042,25.4773,25.4907,147100.0
2012-09-25 14:30:00,37.91,37.93,37.87,37.92,214300.0,25.4907,25.5042,25.4638,25.4975,214300.0
2012-09-25 14:35:00,37.93,37.95,37.91,37.94,98300.0,25.5042,25.5176,25.4907,25.5109,98300.0
2012-09-25 14:40:00,37.94,37.95,37.91,37.95,118400.0,25.5109,25.5176,25.4907,25.5176,118400.0
2012-09-25 14:45:00,37.94,37.95,37.9,37.92,247600.0,25.5109,25.5176,25.484,25.4975,247600.0
2012-09-25 14:50:00,37.92,37.98,37.91,37.96,208500.0,25.4975,25.5378,25.4907,25.5244,208500.0
2012-09-25 14:55:00,37.96,37.96,37.92,37.93,99500.0,25.5244,25.5244,25.4975,25.5042,99500.0
2012-09-25 15:00:00,37.93,37.96,37.92,37.93,151600.0,25.5042,25.5244,25.4975,25.5042,151600.0
2012-09-25 15:05:00,37.92,37.92,37.85,37.86,317700.0,25.4975,25.4975,25.4504,25.4571,317700.0
2012-09-25 15:10:00,37.87,37.87,37.79,37.85,485200.0,25.4638,25.4638,25.41,25.4504,485200.0
2012-09-25 15:15:00,37.84,37.88,37.82,37.83,217900.0,25.4437,25.4706,25.4302,25.4369,217900.0
2012-09-25 15:20:00,37.83,37.89,37.83,37.86,250600.0,25.4369,25.4773,25.4369,25.4571,250600.0
2012-09-25 15:25:00,37.85,37.87,37.82,37.84,199600.0,25.4504,25.4638,25.4302,25.4437,199600.0
2012-09-25 15:30:00,37.84,37.84,37.79,37.82,402800.0,25.4437,25.4437,25.41,25.4302,402800.0
2012-09-25 15:35:00,37.82,37.84,37.72,37.72,436200.0,25.4302,25.4437,25.363,25.363,436200.0
2012-09-25 15:40:00,37.72,37.75,37.67,37.68,699800.0,25.363,25.3831,25.3294,25.3361,699800.0
2012-09-25 15:45:00,37.69,37.8,37.66,37.74,807000.0,25.3428,25.4168,25.3226,25.3764,807000.0
2012-09-25 15:50:00,37.74,37.76,37.71,37.73,734800.0,25.3764,25.3899,25.3563,25.3697,734800.0
2012-09-25 15:55:00,37.73,37.73,37.66,37.68,1335500.0,25.3697,25.3697,25.3226,25.3361,1335500.0
2012-09-26 09:30:00,37.78,38.0,37.78,37.98,499700.0,25.4033,25.5512,25.4033,25.5378,499700.0
2012-09-26 09:35:00,37.98,38.0,37.75,37.77,392700.0,25.5378,25.5512,25.3831,25.3966,392700.0
2012-09-26 09:40:00,37.77,37.97,37.74,37.93,624300.0,25.3966,25.5311,25.3764,25.5042,624300.0
2012-09-26 09:45:00,37.94,37.99,37.88,37.97,165300.0,25.5109,25.5445,25.4706,25.5311,165300.0
2012-09-26 09:50:00,37.96,38.05,37.93,38.0,366600.0,25.5244,25.5849,25.5042,25.5512,366600.0
2012-09-26 09:55:00,38.0,38.04,37.98,38.03,147100.0,25.5512,25.5781,25.5378,25.5714,147100.0
2012-09-26 10:00:00,38.03,38.08,37.98,38.06,162600.0,25.5714,25.605,25.5378,25.5916,162600.0
2012-09-26 10:05:00,38.06,38.08,38.02,38.06,182800.0,25.5916,25.605,25.5647,25.5916,182800.0
2012-09-26 10:10:00,38.06,38.06,38.0,38.03,237300.0,25.5916,25.5916,25.5512,25.5714,237300.0
2012-09-26 10:15:00,38.04,38.1,38.0,38.1,143200.0,25.5781,25.6185,25.5512,25.6185,143200.0
2012-09-26 10:20:00,38.1,38.1,38.02,38.07,155400.0,25.6185,25.6185,25.5647,25.5983,155400.0
2012-09-26 10:25:00,38.07,38.11,38.04,38.04,157100.0,25.5983,25.6252,25.5781,25.5781,157100.0
2012-09-26 10:30:00,38.05,38.09,38.03,38.06,211500.0,25.5849,25.6118,25.5714,25.5916,211500.0
2012-09-26 10:35:00,38.05,38.06,38.0,38.02,211000.0,25.5849,25.5916,25.5512,25.5647,211000.0
2012-09-26 10:40:00,38.02,38.08,38.0,38.08,199200.0,25.5647,25.605,25.5512,25.605,199200.0
2012-09-26 10:45:00,38.08,38.13,38.07,38.13,174600.0,25.605,25.6387,25.5983,25.6387,174600.0
2012-09-26 10:50:00,38.13,38.14,38.07,38.08,135800.0,25.6387,25.6454,25.5983,25.605,135800.0
2012-09-26 10:55:00,38.08,38.12,38.04,38.04,233800.0,25.605,25.6319,25.5781,25.5781,233800.0
2012-09-26 11:00:00,38.04,38.1,38.04,38.1,121300.0,25.5781,25.6185,25.5781,25.6185,121300.0
2012-09-26 11:05:00,38.09,38.14,38.09,38.13,123100.0,25.6118,25.6454,25.6118,25.6387,123100.0
2012-09-26 11:10:00,38.13,38.13,38.07,38.12,213100.0,25.6387,25.6387,25.5983,25.6319,213100.0
2012-09-26 11:15:00,38.11,38.13,38.09,38.13,143700.0,25.6252,25.6387,25.6118,25.6387,143700.0
2012-09-26 11:20:00,38.13,38.15,38.1,38.14,150600.0,25.6387,25.6521,25.6185,25.6454,150600.0
2012-09-26 11:25:00,38.14,38.16,38.11,38.13,207500.0,25.6454,25.6588,25.6252,25.6387,207500.0
2012-09-26 11:30:00,38.13,38.13,38.05,38.07,242100.0,25.6387,25.6387,25.5849,25.5983,242100.0
2012-09-26 11:35:00,38.06,38.09,38.05,38.07,185300.0,25.5916,25.6118,25.5849,25.5983,185300.0
2012-09-26 11:40:00,38.07,38.1,38.03,38.1,180600.0,25.5983,25.6185,25.5714,25.6185,180600.0
2012-09-26 11:45:00,38.1,38.12,38.05,38.09,110600.0,25.6185,25.6319,25.5849,25.6118,110600.0
2012-09-26 11:50:00,38.09,38.11,38.07,38.07,96500.0,25.6118,25.6252,25.5983,25.5983,96500.0
2012-09-26 11:55:00,38.07,38.08,38.03,38.05,171800.0,25.5983,25.605,25.5714,25.5849,171800.0
2012-09-26 12:00:00,38.04,38.05,38.0,38.04,140800.0,25.5781,25.5849,25.5512,25.5781,140800.0
2012-09-26 12:05:00,38.04,38.05,38.01,38.02,121800.0,25.5781,25.5849,25.558,25.5647,121800.0
2012-09-26 12:10:00,38.02,38.03,37.95,37.96,370900.0,25.5647,25.5714,25.5176,25.5244,370900.0
2012-09-26 12:15:00,37.97,37.99,37.96,37.97,116500.0,25.5311,25.5445,25.5244,25.5311,116500.0
2012-09-26 12:20:00,37.98,38.0,37.97,38.0,66600.0,25.5378,25.5512,25.5311,25.5512,66600.0
2012-09-26 12:25:00,38.0,38.0,37.95,37.96,90900.0,25.5512,25.5512,25.5176,25.5244,90900.0
2012-09-26 12:30:00,37.95,37.98,37.92,37.96,196900.0,25.5176,25.5378,25.4975,25.5244,196900.0
2012-09-26 12:35:00,37.95,37.98,37.95,37.95,87900.0,25.5176,25.5378,25.5176,25.5176,87900.0
2012-09-26 12:40:00,37.95,37.95,37.92,37.93,49300.0,25.5176,25.5176,25.4975,25.5042,49300.0
2012-09-26 12:45:00,37.93,37.97,37.9,37.91,89600.0,25.5042,25.5311,25.484,25.4907,89600.0
2012-09-26 12:50:00,37.9,37.93,37.9,37.92,48200.0,25.484,25.5042,25.484,25.4975,48200.0
2012-09-26 12:55:00,37.92,37.98,37.92,37.97,228900.0,25.4975,25.5378,25.4975,25.5311,228900.0
2012-09-26 13:00:00,37.97,38.01,37.95,37.97,148000.0,25.5311,25.558,25.5176,25.5311,148000.0
2012-09-26 13:05:00,37.97,38.01,37.95,37.95,104400.0,25.5311,25.558,25.5176,25.5176,104400.0
2012-09-26 13:10:00,37.95,37.95,37.89,37.91,187000.0,25.5176,25.5176,25.4773,25.4907,187000.0
2012-09-26 13:15:00,37.91,37.98,37.9,37.97,74600.0,25.4907,25.5378,25.484,25.5311,74600.0
2012-09-26 13:20:00,37.97,38.0,37.95,37.97,106200.0,25.5311,25.5512,25.5176,25.5311,106200.0
2012-09-26 13:25:00,37.96,38.01,37.94,37.98,119500.0,25.5244,25.558,25.5109,25.5378,119500.0
2012-09-26 13:30:00,37.98,38.0,37.94,37.97,69200.0,25.5378,25.5512,25.5109,25.5311,69200.0
2012-09-26 13:35:00,37.97,37.97,37.93,37.93,56700.0,25.5311,25.5311,25.5042,25.5042,56700.0
2012-09-26 13:40:00,37.94,37.97,37.92,37.96,69700.0,25.5109,25.5311,25.4975,25.5244,69700.0
2012-09-26 13:45:00,37.96,37.98,37.92,37.93,75800.0,25.5244,25.5378,25.4975,25.5042,75800.0
2012-09-26 13:50:00,37.93,37.98,37.92,37.96,78700.0,25.5042,25.5378,25.4975,25.5244,78700.0
2012-09-26 13:55:00,37.96,37.96,37.91,37.93,101400.0,25.5244,25.5244,25.4907,25.5042,101400.0
2012-09-26 14:00:00,37.93,37.96,37.91,37.93,156400.0,25.5042,25.5244,25.4907,25.5042,156400.0
2012-09-26 14:05:00,37.93,38.0,37.93,37.97,119200.0,25.5042,25.5512,25.5042,25.5311,119200.0
2012-09-26 14:10:00,37.97,37.97,37.89,37.9,98900.0,25.5311,25.5311,25.4773,25.484,98900.0
2012-09-26 14:15:00,37.91,37.97,37.9,37.93,100600.0,25.4907,25.5311,25.484,25.5042,100600.0
2012-09-26 14:20:00,37.93,37.93,37.9,37.9,38700.0,25.5042,25.5042,25.484,25.484,38700.0
2012-09-26 14:25:00,37.91,37.94,37.88,37.88,85000.0,25.4907,25.5109,25.4706,25.4706,85000.0
2012-09-26 14:30:00,37.88,37.9,37.86,37.88,123400.0,25.4706,25.484,25.4571,25.4706,123400.0
2012-09-26 14:35:00,37.88,37.88,37.86,37.88,65100.0,25.4706,25.4706,25.4571,25.4706,65100.0
2012-09-26 14:40:00,37.88,37.89,37.86,37.87,73900.0,25.4706,25.4773,25.4571,25.4638,73900.0
2012-09-26 14:45:00,37.87,37.88,37.85,37.88,75300.0,25.4638,25.4706,25.4504,25.4706,75300.0
2012-09-26 14:50:00,37.88,37.89,37.83,37.85,101200.0,25.4706,25.4773,25.4369,25.4504,101200.0
2012-09-26 14:55:00,37.86,37.9,37.86,37.87,84600.0,25.4571,25.484,25.4571,25.4638,84600.0
2012-09-26 15:00:00,37.87,37.88,37.82,37.82,157900.0,25.4638,25.4706,25.4302,25.4302,157900.0
2012-09-26 15:05:00,37.82,37.84,37.8,37.82,133800.0,25.4302,25.4437,25.4168,25.4302,133800.0
2012-09-26 15:10:00,37.82,37.88,37.82,37.82,223200.0,25.4302,25.4706,25.4302,25.4302,223200.0
2012-09-26 15:15:00,37.82,37.87,37.82,37.85,245200.0,25.4302,25.4638,25.4302,25.4504,245200.0
2012-09-26 15:20:00,37.85,37.87,37.84,37.87,75700.0,25.4504,25.4638,25.4437,25.4638,75700.0
2012-09-26 15:25:00,37.86,37.89,37.83,37.83,242800.0,25.4571,25.4773,25.4369,25.4369,242800.0
2012-09-26 15:30:00,37.84,37.84,37.8,37.82,177000.0,25.4437,25.4437,25.4168,25.4302,177000.0
2012-09-26 15:35:00,37.83,37.83,37.78,37.81,298400.0,25.4369,25.4369,25.4033,25.4235,298400.0
2012-09-26 15:40:00,37.81,37.85,37.8,37.85,239000.0,25.4235,25.4504,25.4168,25.4504,239000.0
2012-09-26 15:45:00,37.85,37.86,37.8,37.82,348700.0,25.4504,25.4571,25.4168,25.4302,348700.0
2012-09-26 15:50:00,37.82,37.86,37.81,37.85,440600.0,25.4302,25.4571,25.4235,25.4504,440600.0
2012-09-26 15:55:00,37.84,37.84,37.77,37.79,1055600.0,25.4437,25.4437,25.3966,25.41,1055600.0
2012-09-27 09:30:00,38.06,38.07,37.95,37.98,519000.0,25.5916,25.5983,25.5176,25.5378,519000.0
2012-09-27 09:35:00,37.98,38.13,37.96,38.11,386400.0,25.5378,25.6387,25.5244,25.6252,386400.0
2012-09-27 09:40:00,38.11,38.14,38.04,38.05,258000.0,25.6252,25.6454,25.5781,25.5849,258000.0
2012-09-27 09:45:00,38.05,38.16,38.05,38.05,288700.0,25.5849,25.6588,25.5849,25.5849,288700.0
2012-09-27 09:50:00,38.06,38.08,37.99,37.99,271500.0,25.5916,25.605,25.5445,25.5445,271500.0
2012-09-27 09:55:00,37.99,38.02,37.97,38.01,153200.0,25.5445,25.5647,25.5311,25.558,153200.0
2012-09-27 10:00:00,38.01,38.05,38.0,38.0,225000.0,25.558,25.5849,25.5512,25.5512,225000.0
2012-09-27 10:05:00,38.0,38.06,37.99,38.02,122000.0,25.5512,25.5916,25.5445,25.5647,122000.0
2012-09-27 10:10:00,38.03,38.05,38.01,38.03,254500.0,25.5714,25.5849,25.558,25.5714,254500.0
2012-09-27 10:15:00,38.02,38.08,38.02,38.07,148600.0,25.5647,25.605,25.5647,25.5983,148600.0
2012-09-27 10:20:00,38.06,38.09,38.03,38.06,139100.0,25.5916,25.6118,25.5714,25.5916,139100.0
2012-09-27 10:25:00,38.06,38.09,38.04,38.07,209400.0,25.5916,25.6118,25.5781,25.5983,209400.0
2012-09-27 10:30:00,38.06,38.08,38.02,38.05,200200.0,25.5916,25.605,25.5647,25.5849,200200.0
2012-09-27 10:35:00,38.05,38.08,38.03,38.05,193700.0,25.5849,25.605,25.5714,25.5849,193700.0
2012-09-27 10:40:00,38.05,38.06,38.02,38.04,188700.0,25.5849,25.5916,25.5647,25.5781,188700.0
2012-09-27 10:45:00,38.04,38.04,37.98,37.98,280800.0,25.5781,25.5781,25.5378,25.5378,280800.0
2012-09-27 10:50:00,37.98,37.99,37.95,37.95,116200.0,25.5378,25.5445,25.5176,25.5176,116200.0
2012-09-27 10:55:00,37.95,37.98,37.9,37.91,234800.0,25.5176,25.5378,25.484,25.4907,234800.0
2012-09-27 11:00:00,37.91,37.93,37.9,37.91,120800.0,25.4907,25.5042,25.484,25.4907,120800.0
2012-09-27 11:05:00,37.91,37.95,37.9,37.94,148500.0,25.4907,25.5176,25.484,25.5109,148500.0
2012-09-27 11:10:00,37.94,37.97,37.93,37.97,180300.0,25.5109,25.5311,25.5042,25.5311,180300.0
2012-09-27 11:15:00,37.96,37.98,37.94,37.95,134300.0,25.5244,25.5378,25.5109,25.5176,134300.0
2012-09-27 11:20:00,37.95,37.99,37.94,37.96,158800.0,25.5176,25.5445,25.5109,25.5244,158800.0
2012-09-27 11:25:00,37.95,37.99,37.93,37.98,120900.0,25.5176,25.5445,25.5042,25.5378,120900.0
2012-09-27 11:30:00,37.98,38.0,37.96,38.0,106300.0,25.5378,25.5512,25.5244,25.5512,106300.0
2012-09-27 11:35:00,38.0,38.0,37.98,37.98,94700.0,25.5512,25.5512,25.5378,25.5378,94700.0
2012-09-27 11:40:00,37.98,37.99,37.95,37.96,182600.0,25.5378,25.5445,25.5176,25.5244,182600.0
2012-09-27 11:45:00,37.96,38.0,37.94,38.0,120400.0,25.5244,25.5512,25.5109,25.5512,120400.0
2012-09-27 11:50:00,37.99,38.0,37.92,37.96,87900.0,25.5445,25.5512,25.4975,25.5244,87900.0
2012-09-27 11:55:00,37.96,38.07,37.95,38.06,148200.0,25.5244,25.5983,25.5176,25.5916,148200.0
2012-09-27 12:00:00,38.05,38.11,38.05,38.1,134600.0,25.5849,25.6252,25.5849,25.6185,134600.0
2012-09-27 12:05:00,38.1,38.16,38.1,38.16,130400.0,25.6185,25.6588,25.6185,25.6588,130400.0
2012-09-27 12:10:00,38.16,38.19,38.15,38.16,125000.0,25.6588,25.679,25.6521,25.6588,125000.0
2012-09-27 12:15:00,38.17,38.17,38.12,38.14,150100.0,25.6656,25.6656,25.6319,25.6454,150100.0
2012-09-27 12:20:00,38.14,38.15,38.11,38.15,97400.0,25.6454,25.6521,25.6252,25.6521,97400.0
2012-09-27 12:25:00,38.15,38.2,38.14,38.16,124200.0,25.6521,25.6857,25.6454,25.6588,124200.0
2012-09-27 12:30:00,38.17,38.2,38.16,38.2,75500.0,25.6656,25.6857,25.6588,25.6857,75500.0
2012-09-27 12:35:00,38.19,38.2,38.17,38.17,122400.0,25.679,25.6857,25.6656,25.6656,122400.0
2012-09-27 12:40:00,38.17,38.2,38.16,38.19,109500.0,25.6656,25.6857,25.6588,25.679,109500.0
2012-09-27 12:45:00,38.19,38.21,38.18,38.18,126900.0,25.679,25.6925,25.6723,25.6723,126900.0
2012-09-27 12:50:00,38.18,38.21,38.17,38.2,164000.0,25.6723,25.6925,25.6656,25.6857,164000.0
2012-09-27 12:55:00,38.2,38.23,38.19,38.21,77500.0,25.6857,25.7059,25.679,25.6925,77500.0
2012-09-27 13:00:00,38.22,38.22,38.19,38.2,64200.0,25.6992,25.6992,25.679,25.6857,64200.0
2012-09-27 13:05:00,38.21,38.24,38.2,38.24,142500.0,25.6925,25.7126,25.6857,25.7126,142500.0
2012-09-27 13:10:00,38.24,38.25,38.22,38.22,84000.0,25.7126,25.7193,25.6992,25.6992,84000.0
2012-09-27 13:15:00,38.23,38.25,38.22,38.24,120000.0,25.7059,25.7193,25.6992,25.7126,120000.0
2012-09-27 13:20:00,38.25,38.25,38.21,38.22,73100.0,25.7193,25.7193,25.6925,25.6992,73100.0
2012-09-27 13:25:00,38.22,38.24,38.22,38.22,52200.0,25.6992,25.7126,25.6992,25.6992,52200.0
2012-09-27 13:30:00,38.22,38.23,38.2,38.2,65700.0,25.6992,25.7059,25.6857,25.6857,65700.0
2012-09-27 13:35:00,38.2,38.24,38.2,38.23,67500.0,25.6857,25.7126,25.6857,25.7059,67500.0
2012-09-27 13:40:00,38.24,38.27,38.23,38.26,177600.0,25.7126,25.7328,25.7059,25.7261,177600.0
2012-09-27 13:45:00,38.27,38.28,38.27,38.27,56500.0,25.7328,25.7395,25.7328,25.7328,56500.0
2012-09-27 13:50:00,38.27,38.28,38.23,38.24,77700.0,25.7328,25.7395,25.7059,25.7126,77700.0
2012-09-27 13:55:00,38.25,38.25,38.2,38.2,84700.0,25.7193,25.7193,25.6857,25.6857,84700.0
2012-09-27 14:00:00,38.21,38.23,38.2,38.23,139000.0,25.6925,25.7059,25.6857,25.7059,139000.0
2012-09-27 14:05:00,38.23,38.28,38.22,38.24,181600.0,25.7059,25.7395,25.6992,25.7126,181600.0
2012-09-27 14:10:00,38.25,38.25,38.21,38.23,77500.0,25.7193,25.7193,25.6925,25.7059,77500.0
2012-09-27 14:15:00,38.23,38.26,38.21,38.23,115100.0,25.7059,25.7261,25.6925,25.7059,115100.0
2012-09-27 14:20:00,38.23,38.24,38.2,38.21,88600.0,25.7059,25.7126,25.6857,25.6925,88600.0
2012-09-27 14:25:00,38.22,38.22,38.19,38.2,79200.0,25.6992,25.6992,25.679,25.6857,79200.0
2012-09-27 14:30:00,38.2,38.2,38.18,38.18,139000.0,25.6857,25.6857,25.6723,25.6723,139000.0
2012-09-27 14:35:00,38.18,38.22,38.18,38.22,82500.0,25.6723,25.6992,25.6723,25.6992,82500.0
2012-09-27 14:40:00,38.22,38.22,38.19,38.21,162500.0,25.6992,25.6992,25.679,25.6925,162500.0
2012-09-27 14:45:00,38.21,38.21,38.19,38.2,110000.0,25.6925,25.6925,25.679,25.6857,110000.0
2012-09-27 14:50:00,38.21,38.22,38.19,38.2,121800.0,25.6925,25.6992,25.679,25.6857,121800.0
2012-09-27 14:55:00,38.2,38.22,38.19,38.21,211900.0,25.6857,25.6992,25.679,25.6925,211900.0
2012-09-27 15:00:00,38.2,38.24,38.2,38.22,131100.0,25.6857,25.7126,25.6857,25.6992,131100.0
2012-09-27 15:05:00,38.22,38.26,38.2,38.23,372900.0,25.6992,25.7261,25.6857,25.7059,372900.0
2012-09-27 15:10:00,38.23,38.26,38.22,38.25,200100.0,25.7059,25.7261,25.6992,25.7193,200100.0
2012-09-27 15:15:00,38.24,38.28,38.23,38.27,206800.0,25.7126,25.7395,25.7059,25.7328,206800.0
2012-09-27 15:20:00,38.27,38.28,38.24,38.25,139900.0,25.7328,25.7395,25.7126,25.7193,139900.0
2012-09-27 15:25:00,38.26,38.3,38.25,38.28,122900.0,25.7261,25.753,25.7193,25.7395,122900.0
2012-09-27 15:30:00,38.28,38.31,38.26,38.3,250600.0,25.7395,25.7597,25.7261,25.753,250600.0
2012-09-27 15:35:00,38.31,38.34,38.29,38.33,429000.0,25.7597,25.7799,25.7462,25.7731,429000.0
2012-09-27 15:40:00,38.33,38.35,38.3,38.34,479800.0,25.7731,25.7866,25.753,25.7799,479800.0
2012-09-27 15:45:00,38.33,38.33,38.29,38.3,201900.0,25.7731,25.7731,25.7462,25.753,201900.0
2012-09-27 15:50:00,38.3,38.3,38.26,38.26,394200.0,25.753,25.753,25.7261,25.7261,394200.0
2012-09-27 15:55:00,38.26,38.31,38.23,38.27,938600.0,25.7261,25.7597,25.7059,25.7328,938600.0
2012-09-28 09:30:00,38.22,38.22,38.0,38.15,377300.0,25.6992,25.6992,25.5512,25.6521,377300.0
2012-09-28 09:35:00,38.15,38.22,38.07,38.11,208600.0,25.6521,25.6992,25.5983,25.6252,208600.0
2012-09-28 09:40:00,38.11,38.17,38.06,38.08,218500.0,25.6252,25.6656,25.5916,25.605,218500.0
2012-09-28 09:45:00,38.08,38.08,38.0,38.02,342300.0,25.605,25.605,25.5512,25.5647,342300.0
2012-09-28 09:50:00,38.02,38.06,38.0,38.03,158900.0,25.5647,25.5916,25.5512,25.5714,158900.0
2012-09-28 09:55:00,38.02,38.06,37.99,38.03,264800.0,25.5647,25.5916,25.5445,25.5714,264800.0
2012-09-28 10:00:00,38.03,38.09,38.01,38.07,194000.0,25.5714,25.6118,25.558,25.5983,194000.0
2012-09-28 10:05:00,38.07,38.07,38.01,38.03,258600.0,25.5983,25.5983,25.558,25.5714,258600.0
2012-09-28 10:10:00,38.03,38.09,38.02,38.06,267900.0,25.5714,25.6118,25.5647,25.5916,267900.0
2012-09-28 10:15:00,38.06,38.09,38.04,38.07,220900.0,25.5916,25.6118,25.5781,25.5983,220900.0
2012-09-28 10:20:00,38.06,38.08,37.99,37.99,250900.0,25.5916,25.605,25.5445,25.5445,250900.0
2012-09-28 10:25:00,38.0,38.01,37.95,37.98,209900.0,25.5512,25.558,25.5176,25.5378,209900.0
2012-09-28 10:30:00,37.98,38.01,37.96,37.99,189200.0,25.5378,25.558,25.5244,25.5445,189200.0
2012-09-28 10:35:00,37.99,38.04,37.99,38.01,199400.0,25.5445,25.5781,25.5445,25.558,199400.0
2012-09-28 10:40:00,38.03,38.07,38.02,38.04,162300.0,25.5714,25.5983,25.5647,25.5781,162300.0
2012-09-28 10:45:00,38.03,38.08,38.03,38.05,91500.0,25.5714,25.605,25.5714,25.5849,91500.0
2012-09-28 10:50:00,38.04,38.06,38.03,38.04,103500.0,25.5781,25.5916,25.5714,25.5781,103500.0
2012-09-28 10:55:00,38.03,38.08,38.02,38.08,116700.0,25.5714,25.605,25.5647,25.605,116700.0
2012-09-28 11:00:00,38.07,38.09,38.01,38.01,117500.0,25.5983,25.6118,25.558,25.558,117500.0
2012-09-28 11:05:00,38.02,38.04,38.0,38.01,148100.0,25.5647,25.5781,25.5512,25.558,148100.0
2012-09-28 11:10:00,38.0,38.02,37.97,37.98,244400.0,25.5512,25.5647,25.5311,25.5378,244400.0
2012-09-28 11:15:00,37.99,38.01,37.96,37.98,126500.0,25.5445,25.558,25.5244,25.5378,126500.0
2012-09-28 11:20:00,37.98,38.01,37.96,37.98,139200.0,25.5378,25.558,25.5244,25.5378,139200.0
2012-09-28 11:25:00,37.97,37.98,37.93,37.95,163400.0,25.5311,25.5378,25.5042,25.5176,163400.0
2012-09-28 11:30:00,37.95,38.0,37.94,37.96,114900.0,25.5176,25.5512,25.5109,25.5244,114900.0
2012-09-28 11:35:00,37.95,37.97,37.94,37.96,102600.0,25.5176,25.5311,25.5109,25.5244,102600.0
2012-09-28 11:40:00,37.96,37.99,37.95,37.97,97600.0,25.5244,25.5445,25.5176,25.5311,97600.0
2012-09-28 11:45:00,37.97,37.98,37.94,37.95,129300.0,25.5311,25.5378,25.5109,25.5176,129300.0
2012-09-28 11:50:00,37.94,37.95,37.91,37.95,94300.0,25.5109,25.5176,25.4907,25.5176,94300.0
2012-09-28 11:55:00,37.94,37.95,37.91,37.94,87800.0,25.5109,25.5176,25.4907,25.5109,87800.0
2012-09-28 12:00:00,37.94,37.97,37.93,37.97,122200.0,25.5109,25.5311,25.5042,25.5311,122200.0
2012-09-28 12:05:00,37.96,38.01,37.96,38.0,86200.0,25.5244,25.558,25.5244,25.5512,86200.0
2012-09-28 12:10:00,38.0,38.03,38.0,38.02,151300.0,25.5512,25.5714,25.5512,25.5647,151300.0
2012-09-28 12:15:00,38.02,38.05,38.01,38.02,167600.0,25.5647,25.5849,25.558,25.5647,167600.0
2012-09-28 12:20:00,38.02,38.02,37.97,37.99,132400.0,25.5647,25.5647,25.5311,25.5445,132400.0
2012-09-28 12:25:00,37.98,37.99,37.96,37.97,73700.0,25.5378,25.5445,25.5244,25.5311,73700.0
2012-09-28 12:30:00,37.97,37.99,37.95,37.98,118600.0,25.5311,25.5445,25.5176,25.5378,118600.0
2012-09-28 12:35:00,37.99,37.99,37.96,37.97,84400.0,25.5445,25.5445,25.5244,25.5311,84400.0
2012-09-28 12:40:00,37.96,37.98,37.96,37.97,68700.0,25.5244,25.5378,25.5244,25.5311,68700.0
2012-09-28 12:45:00,37.98,38.0,37.97,37.99,105000.0,25.5378,25.5512,25.5311,25.5445,105000.0
2012-09-28 12:50:00,37.98,37.99,37.97,37.98,44000.0,25.5378,25.5445,25.5311,25.5378,44000.0
2012-09-28 12:55:00,37.97,37.98,37.96,37.97,91200.0,25.5311,25.5378,25.5244,25.5311,91200.0
2012-09-28 13:00:00,37.98,37.99,37.98,37.98,52000.0,25.5378,25.5445,25.5378,25.5378,52000.0
2012-09-28 13:05:00,37.98,37.98,37.94,37.94,164300.0,25.5378,25.5378,25.5109,25.5109,164300.0
2012-09-28 13:10:00,37.94,37.98,37.92,37.95,121300.0,25.5109,25.5378,25.4975,25.5176,121300.0
2012-09-28 13:15:00,37.95,37.97,37.94,37.97,59300.0,25.5176,25.5311,25.5109,25.5311,59300.0
2012-09-28 13:20:00,37.97,37.98,37.96,37.98,60800.0,25.5311,25.5378,25.5244,25.5378,60800.0
2012-09-28 13:25:00,37.98,38.01,37.96,37.99,134500.0,25.5378,25.558,25.5244,25.5445,134500.0
2012-09-28 13:30:00,37.99,38.02,37.99,38.02,59200.0,25.5445,25.5647,25.5445,25.5647,59200.0
2012-09-28 13:35:00,38.02,38.06,37.98,38.05,150100.0,25.5647,25.5916,25.5378,25.5849,150100.0
2012-09-28 13:40:00,38.05,38.07,38.03,38.03,68100.0,25.5849,25.5983,25.5714,25.5714,68100.0
2012-09-28 13:45:00,38.04,38.04,38.0,38.01,124700.0,25.5781,25.5781,25.5512,25.558,124700.0
2012-09-28 13:50:00,38.0,38.01,37.99,38.0,53200.0,25.5512,25.558,25.5445,25.5512,53200.0
2012-09-28 13:55:00,37.99,38.04,37.99,38.02,104100.0,25.5445,25.5781,25.5445,25.5647,104100.0
2012-09-28 14:00:00,38.02,38.03,38.0,38.0,137700.0,25.5647,25.5714,25.5512,25.5512,137700.0
2012-09-28 14:05:00,38.01,38.01,37.98,37.98,174600.0,25.558,25.558,25.5378,25.5378,174600.0
2012-09-28 14:10:00,37.98,37.99,37.97,37.97,101800.0,25.5378,25.5445,25.5311,25.5311,101800.0
2012-09-28 14:15:00,37.97,37.98,37.96,37.97,75500.0,25.5311,25.5378,25.5244,25.5311,75500.0
2012-09-28 14:20:00,37.97,37.98,37.95,37.96,85800.0,25.5311,25.5378,25.5176,25.5244,85800.0
2012-09-28 14:25:00,37.95,37.98,37.95,37.97,86200.0,25.5176,25.5378,25.5176,25.5311,86200.0
2012-09-28 14:30:00,37.97,37.98,37.95,37.98,124000.0,25.5311,25.5378,25.5176,25.5378,124000.0
2012-09-28 14:35:00,37.98,38.01,37.97,37.99,182400.0,25.5378,25.558,25.5311,25.5445,182400.0
2012-09-28 14:40:00,37.99,38.01,37.98,38.01,99700.0,25.5445,25.558,25.5378,25.558,99700.0
2012-09-28 14:45:00,38.0,38.02,38.0,38.0,113200.0,25.5512,25.5647,25.5512,25.5512,113200.0
2012-09-28 14:50:00,38.0,38.04,38.0,38.01,167400.0,25.5512,25.5781,25.5512,25.558,167400.0
2012-09-28 14:55:00,38.01,38.02,37.99,38.01,92000.0,25.558,25.5647,25.5445,25.558,92000.0
2012-09-28 15:00:00,38.01,38.01,37.97,37.97,62500.0,25.558,25.558,25.5311,25.5311,62500.0
2012-09-28 15:05:00,37.97,37.99,37.95,37.98,241600.0,25.5311,25.5445,25.5176,25.5378,241600.0
2012-09-28 15:10:00,37.97,37.98,37.96,37.96,92400.0,25.5311,25.5378,25.5244,25.5244,92400.0
2012-09-28 15:15:00,37.96,37.99,37.94,37.95,272400.0,25.5244,25.5445,25.5109,25.5176,272400.0
2012-09-28 15:20:00,37.96,37.98,37.96,37.96,84400.0,25.5244,25.5378,25.5244,25.5244,84400.0
2012-09-28 15:25:00,37.96,37.97,37.91,37.94,203500.0,25.5244,25.5311,25.4907,25.5109,203500.0
2012-09-28 15:30:00,37.93,37.97,37.91,37.92,195300.0,25.5042,25.5311,25.4907,25.4975,195300.0
2012-09-28 15:35:00,37.92,37.94,37.9,37.93,238100.0,25.4975,25.5109,25.484,25.5042,238100.0
2012-09-28 15:40:00,37.93,37.96,37.92,37.95,265700.0,25.5042,25.5244,25.4975,25.5176,265700.0
2012-09-28 15:45:00,37.96,38.04,37.94,38.02,766500.0,25.5244,25.5781,25.5109,25.5647,766500.0
2012-09-28 15:50:00,38.03,38.05,38.0,38.02,571400.0,25.5714,25.5849,25.5512,25.5647,571400.0
2012-09-28 15:55:00,38.01,38.02,37.93,37.95,1609900.0,25.558,25.5647,25.5042,25.5176,1609900.0
2012-10-01 09:30:00,38.16,38.32,38.15,38.23,502900.0,25.6588,25.7664,25.6521,25.7059,502900.0
2012-10-01 09:35:00,38.24,38.27,38.18,38.23,161600.0,25.7126,25.7328,25.6723,25.7059,161600.0
2012-10-01 09:40:00,38.23,38.25,38.17,38.18,177800.0,25.7059,25.7193,25.6656,25.6723,177800.0
2012-10-01 09:45:00,38.18,38.28,38.17,38.27,267700.0,25.6723,25.7395,25.6656,25.7328,267700.0
2012-10-01 09:50:00,38.27,38.33,38.26,38.32,229000.0,25.7328,25.7731,25.7261,25.7664,229000.0
2012-10-01 09:55:00,38.32,38.38,38.32,38.36,773600.0,25.7664,25.8068,25.7664,25.7933,773600.0
2012-10-01 10:00:00,38.37,38.5,38.37,38.48,419300.0,25.8,25.8874,25.8,25.874,419300.0
2012-10-01 10:05:00,38.48,38.53,38.46,38.52,190900.0,25.874,25.9076,25.8606,25.9009,190900.0
2012-10-01 10:10:00,38.53,38.54,38.49,38.54,246000.0,25.9076,25.9143,25.8807,25.9143,246000.0
2012-10-01 10:15:00,38.54,38.54,38.49,38.51,200400.0,25.9143,25.9143,25.8807,25.8942,200400.0
2012-10-01 10:20:00,38.51,38.51,38.42,38.42,172400.0,25.8942,25.8942,25.8337,25.8337,172400.0
2012-10-01 10:25:00,38.43,38.43,38.38,38.41,268400.0,25.8404,25.8404,25.8068,25.8269,268400.0
2012-10-01 10:30:00,38.4,38.41,38.38,38.39,101800.0,25.8202,25.8269,25.8068,25.8135,101800.0
2012-10-01 10:35:00,38.39,38.46,38.39,38.46,189500.0,25.8135,25.8606,25.8135,25.8606,189500.0
2012-10-01 10:40:00,38.45,38.46,38.35,38.36,299200.0,25.8538,25.8606,25.7866,25.7933,299200.0
2012-10-01 10:45:00,38.36,38.44,38.35,38.43,166200.0,25.7933,25.8471,25.7866,25.8404,166200.0
2012-10-01 10:50:00,38.43,38.43,38.39,38.4,187600.0,25.8404,25.8404,25.8135,25.8202,187600.0
2012-10-01 10:55:00,38.4,38.45,38.39,38.45,130700.0,25.8202,25.8538,25.8135,25.8538,130700.0
2012-10-01 11:00:00,38.45,38.49,38.42,38.49,176900.0,25.8538,25.8807,25.8337,25.8807,176900.0
2012-10-01 11:05:00,38.49,38.49,38.43,38.46,250800.0,25.8807,25.8807,25.8404,25.8606,250800.0
2012-10-01 11:10:00,38.46,38.49,38.45,38.49,142800.0,25.8606,25.8807,25.8538,25.8807,142800.0
2012-10-01 11:15:00,38.49,38.52,38.48,38.51,143600.0,25.8807,25.9009,25.874,25.8942,143600.0
2012-10-01 11:20:00,38.51,38.52,38.48,38.5,247300.0,25.8942,25.9009,25.874,25.8874,247300.0
2012-10-01 11:25:00,38.5,38.55,38.49,38.5,220700.0,25.8874,25.9211,25.8807,25.8874,220700.0
2012-10-01 11:30:00,38.5,38.51,38.45,38.47,284100.0,25.8874,25.8942,25.8538,25.8673,284100.0
2012-10-01 11:35:00,38.47,38.52,38.47,38.52,156000.0,25.8673,25.9009,25.8673,25.9009,156000.0
2012-10-01 11:40:00,38.52,38.52,38.48,38.48,293000.0,25.9009,25.9009,25.874,25.874,293000.0
2012-10-01 11:45:00,38.48,38.56,38.48,38.55,328500.0,25.874,25.9278,25.874,25.9211,328500.0
2012-10-01 11:50:00,38.55,38.56,38.49,38.49,226300.0,25.9211,25.9278,25.8807,25.8807,226300.0
2012-10-01 11:55:00,38.49,38.52,38.47,38.48,268000.0,25.8807,25.9009,25.8673,25.874,268000.0
2012-10-01 12:00:00,38.48,38.53,38.48,38.53,65600.0,25.874,25.9076,25.874,25.9076,65600.0
2012-10-01 12:05:00,38.53,38.58,38.53,38.57,121900.0,25.9076,25.9412,25.9076,25.9345,121900.0
2012-10-01 12:10:00,38.57,38.57,38.52,38.54,98400.0,25.9345,25.9345,25.9009,25.9143,98400.0
2012-10-01 12:15:00,38.54,38.56,38.5,38.54,146400.0,25.9143,25.9278,25.8874,25.9143,146400.0
2012-10-01 12:20:00,38.54,38.57,38.54,38.56,93600.0,25.9143,25.9345,25.9143,25.9278,93600.0
2012-10-01 12:25:00,38.56,38.58,38.55,38.58,86000.0,25.9278,25.9412,25.9211,25.9412,86000.0
2012-10-01 12:30:00,38.58,38.6,38.52,38.53,163400.0,25.9412,25.9547,25.9009,25.9076,163400.0
2012-10-01 12:35:00,38.53,38.54,38.5,38.53,322700.0,25.9076,25.9143,25.8874,25.9076,322700.0
2012-10-01 12:40:00,38.53,38.6,38.53,38.57,111000.0,25.9076,25.9547,25.9076,25.9345,111000.0
2012-10-01 12:45:00,38.57,38.59,38.51,38.51,165700.0,25.9345,25.948,25.8942,25.8942,165700.0
2012-10-01 12:50:00,38.51,38.52,38.45,38.48,133500.0,25.8942,25.9009,25.8538,25.874,133500.0
2012-10-01 12:55:00,38.48,38.51,38.46,38.49,91800.0,25.874,25.8942,25.8606,25.8807,91800.0
2012-10-01 13:00:00,38.5,38.5,38.46,38.46,77900.0,25.8874,25.8874,25.8606,25.8606,77900.0
2012-10-01 13:05:00,38.46,38.48,38.43,38.43,103800.0,25.8606,25.874,25.8404,25.8404,103800.0
2012-10-01 13:10:00,38.44,38.46,38.38,38.41,156500.0,25.8471,25.8606,25.8068,25.8269,156500.0
2012-10-01 13:15:00,38.42,38.44,38.38,38.41,109400.0,25.8337,25.8471,25.8068,25.8269,109400.0
2012-10-01 13:20:00,38.42,38.45,38.4,38.44,68600.0,25.8337,25.8538,25.8202,25.8471,68600.0
2012-10-01 13:25:00,38.45,38.48,38.44,38.47,69600.0,25.8538,25.874,25.8471,25.8673,69600.0
2012-10-01 13:30:00,38.47,38.47,38.39,38.41,149600.0,25.8673,25.8673,25.8135,25.8269,149600.0
2012-10-01 13:35:00,38.41,38.44,38.41,38.42,83100.0,25.8269,25.8471,25.8269,25.8337,83100.0
2012-10-01 13:40:00,38.41,38.44,38.4,38.43,147000.0,25.8269,25.8471,25.8202,25.8404,147000.0
2012-10-01 13:45:00,38.44,38.47,38.43,38.47,82200.0,25.8471,25.8673,25.8404,25.8673,82200.0
2012-10-01 13:50:00,38.47,38.5,38.43,38.48,104900.0,25.8673,25.8874,25.8404,25.874,104900.0
2012-10-01 13:55:00,38.47,38.5,38.47,38.49,51800.0,25.8673,25.8874,25.8673,25.8807,51800.0
2012-10-01 14:00:00,38.49,38.49,38.46,38.49,105600.0,25.8807,25.8807,25.8606,25.8807,105600.0
2012-10-01 14:05:00,38.49,38.5,38.47,38.48,79900.0,25.8807,25.8874,25.8673,25.874,79900.0
2012-10-01 14:10:00,38.48,38.49,38.44,38.45,104000.0,25.874,25.8807,25.8471,25.8538,104000.0
2012-10-01 14:15:00,38.45,38.45,38.43,38.43,98200.0,25.8538,25.8538,25.8404,25.8404,98200.0
2012-10-01 14:20:00,38.43,38.46,38.41,38.45,169300.0,25.8404,25.8606,25.8269,25.8538,169300.0
2012-10-01 14:25:00,38.45,38.45,38.41,38.45,102100.0,25.8538,25.8538,25.8269,25.8538,102100.0
2012-10-01 14:30:00,38.44,38.46,38.44,38.44,137900.0,25.8471,25.8606,25.8471,25.8471,137900.0
2012-10-01 14:35:00,38.44,38.5,38.44,38.47,129200.0,25.8471,25.8874,25.8471,25.8673,129200.0
2012-10-01 14:40:00,38.47,38.5,38.47,38.5,89100.0,25.8673,25.8874,25.8673,25.8874,89100.0
2012-10-01 14:45:00,38.49,38.5,38.47,38.48,114900.0,25.8807,25.8874,25.8673,25.874,114900.0
2012-10-01 14:50:00,38.48,38.5,38.48,38.49,161400.0,25.874,25.8874,25.874,25.8807,161400.0
2012-10-01 14:55:00,38.49,38.5,38.47,38.49,148000.0,25.8807,25.8874,25.8673,25.8807,148000.0
2012-10-01 15:00:00,38.5,38.5,38.44,38.45,219300.0,25.8874,25.8874,25.8471,25.8538,219300.0
2012-10-01 15:05:00,38.45,38.47,38.44,38.44,146200.0,25.8538,25.8673,25.8471,25.8471,146200.0
2012-10-01 15:10:00,38.44,38.45,38.4,38.41,224700.0,25.8471,25.8538,25.8202,25.8269,224700.0
2012-10-01 15:15:00,38.4,38.41,38.38,38.4,229800.0,25.8202,25.8269,25.8068,25.8202,229800.0
2012-10-01 15:20:00,38.4,38.4,38.35,38.37,248600.0,25.8202,25.8202,25.7866,25.8,248600.0
2012-10-01 15:25:00,38.36,38.37,38.31,38.35,151700.0,25.7933,25.8,25.7597,25.7866,151700.0
2012-10-01 15:30:00,38.36,38.4,38.35,38.39,405500.0,25.7933,25.8202,25.7866,25.8135,405500.0
2012-10-01 15:35:00,38.38,38.4,38.36,38.39,159200.0,25.8068,25.8202,25.7933,25.8135,159200.0
2012-10-01 15:40:00,38.4,38.46,38.39,38.41,310500.0,25.8202,25.8606,25.8135,25.8269,310500.0
2012-10-01 15:45:00,38.42,38.42,38.34,38.35,268100.0,25.8337,25.8337,25.7799,25.7866,268100.0
2012-10-01 15:50:00,38.35,38.37,38.3,38.3,520900.0,25.7866,25.8,25.753,25.753,520900.0
2012-10-01 15:55:00,38.31,38.37,38.31,38.37,670400.0,25.7597,25.8,25.7597,25.8,670400.0
2012-10-02 09:30:00,38.56,38.69,38.55,38.59,420300.0,25.9278,26.0152,25.9211,25.948,420300.0
2012-10-02 09:35:00,38.59,38.62,38.51,38.54,356100.0,25.948,25.9681,25.8942,25.9143,356100.0
2012-10-02 09:40:00,38.55,38.55,38.48,38.5,63100.0,25.9211,25.9211,25.874,25.8874,63100.0
2012-10-02 09:45:00,38.5,38.52,38.45,38.46,201900.0,25.8874,25.9009,25.8538,25.8606,201900.0
2012-10-02 09:50:00,38.46,38.49,38.44,38.45,118500.0,25.8606,25.8807,25.8471,25.8538,118500.0
2012-10-02 09:55:00,38.44,38.45,38.4,38.4,112000.0,25.8471,25.8538,25.8202,25.8202,112000.0
2012-10-02 10:00:00,38.4,38.46,38.37,38.39,282500.0,25.8202,25.8606,25.8,25.8135,282500.0
2012-10-02 10:05:00,38.39,38.41,38.34,38.35,110400.0,25.8135,25.8269,25.7799,25.7866,110400.0
2012-10-02 10:10:00,38.35,38.37,38.28,38.29,122300.0,25.7866,25.8,25.7395,25.7462,122300.0
2012-10-02 10:15:00,38.29,38.33,38.27,38.3,111900.0,25.7462,25.7731,25.7328,25.753,111900.0
2012-10-02 10:20:00,38.3,38.35,38.27,38.32,388600.0,25.753,25.7866,25.7328,25.7664,388600.0
2012-10-02 10:25:00,38.32,38.39,38.31,38.39,71500.0,25.7664,25.8135,25.7597,25.8135,71500.0
2012-10-02 10:30:00,38.39,38.41,38.35,38.38,153600.0,25.8135,25.8269,25.7866,25.8068,153600.0
2012-10-02 10:35:00,38.39,38.45,38.39,38.43,145300.0,25.8135,25.8538,25.8135,25.8404,145300.0
2012-10-02 10:40:00,38.43,38.47,38.42,38.47,114200.0,25.8404,25.8673,25.8337,25.8673,114200.0
2012-10-02 10:45:00,38.46,38.49,38.44,38.48,140500.0,25.8606,25.8807,25.8471,25.874,140500.0
2012-10-02 10:50:00,38.48,38.48,38.38,38.39,117200.0,25.874,25.874,25.8068,25.8135,117200.0
2012-10-02 10:55:00,38.38,38.38,38.35,38.36,88900.0,25.8068,25.8068,25.7866,25.7933,88900.0
2012-10-02 11:00:00,38.36,38.37,38.3,38.34,190400.0,25.7933,25.8,25.753,25.7799,190400.0
2012-10-02 11:05:00,38.33,38.35,38.3,38.33,157800.0,25.7731,25.7866,25.753,25.7731,157800.0
2012-10-02 11:10:00,38.33,38.33,38.28,38.3,148700.0,25.7731,25.7731,25.7395,25.753,148700.0
2012-10-02 11:15:00,38.3,38.33,38.28,38.29,119500.0,25.753,25.7731,25.7395,25.7462,119500.0
2012-10-02 11:20:00,38.28,38.31,38.27,38.28,92500.0,25.7395,25.7597,25.7328,25.7395,92500.0
2012-10-02 11:25:00,38.28,38.32,38.27,38.3,68600.0,25.7395,25.7664,25.7328,25.753,68600.0
2012-10-02 11:30:00,38.29,38.32,38.28,38.28,109900.0,25.7462,25.7664,25.7395,25.7395,109900.0
2012-10-02 11:35:00,38.29,38.3,38.15,38.15,110300.0,25.7462,25.753,25.6521,25.6521,110300.0
2012-10-02 11:40:00,38.15,38.16,38.11,38.15,151200.0,25.6521,25.6588,25.6252,25.6521,151200.0
2012-10-02 11:45:00,38.16,38.18,38.13,38.13,97100.0,25.6588,25.6723,25.6387,25.6387,97100.0
2012-10-02 11:50:00,38.13,38.19,38.13,38.18,83600.0,25.6387,25.679,25.6387,25.6723,83600.0
2012-10-02 11:55:00,38.17,38.18,38.14,38.17,64600.0,25.6656,25.6723,25.6454,25.6656,64600.0
2012-10-02 12:00:00,38.16,38.19,38.14,38.18,82200.0,25.6588,25.679,25.6454,25.6723,82200.0
2012-10-02 12:05:00,38.18,38.21,38.18,38.19,45300.0,25.6723,25.6925,25.6723,25.679,45300.0
2012-10-02 12:10:00,38.19,38.2,38.16,38.19,86900.0,25.679,25.6857,25.6588,25.679,86900.0
2012-10-02 12:15:00,38.19,38.26,38.17,38.25,96900.0,25.679,25.7261,25.6656,25.7193,96900.0
2012-10-02 12:20:00,38.26,38.27,38.25,38.26,45000.0,25.7261,25.7328,25.7193,25.7261,45000.0
2012-10-02 12:25:00,38.27,38.28,38.26,38.27,57500.0,25.7328,25.7395,25.7261,25.7328,57500.0
2012-10-02 12:30:00,38.27,38.28,38.25,38.25,45900.0,25.7328,25.7395,25.7193,25.7193,45900.0
2012-10-02 12:35:00,38.24,38.26,38.22,38.25,87200.0,25.7126,25.7261,25.6992,25.7193,87200.0
2012-10-02 12:40:00,38.24,38.26,38.22,38.25,63900.0,25.7126,25.7261,25.6992,25.7193,63900.0
2012-10-02 12:45:00,38.25,38.27,38.23,38.25,96500.0,25.7193,25.7328,25.7059,25.7193,96500.0
2012-10-02 12:50:00,38.25,38.29,38.25,38.29,57200.0,25.7193,25.7462,25.7193,25.7462,57200.0
2012-10-02 12:55:00,38.29,38.3,38.27,38.28,65000.0,25.7462,25.753,25.7328,25.7395,65000.0
2012-10-02 13:00:00,38.27,38.3,38.27,38.3,35400.0,25.7328,25.753,25.7328,25.753,35400.0
2012-10-02 13:05:00,38.3,38.3,38.29,38.3,16500.0,25.753,25.753,25.7462,25.753,16500.0
2012-10-02 13:10:00,38.3,38.31,38.29,38.3,43700.0,25.753,25.7597,25.7462,25.753,43700.0
2012-10-02 13:15:00,38.3,38.32,38.3,38.3,51900.0,25.753,25.7664,25.753,25.753,51900.0
2012-10-02 13:20:00,38.3,38.31,38.28,38.29,42600.0,25.753,25.7597,25.7395,25.7462,42600.0
2012-10-02 13:25:00,38.28,38.29,38.27,38.27,19400.0,25.7395,25.7462,25.7328,25.7328,19400.0
2012-10-02 13:30:00,38.28,38.28,38.23,38.23,76100.0,25.7395,25.7395,25.7059,25.7059,76100.0
2012-10-02 13:35:00,38.23,38.27,38.23,38.26,62000.0,25.7059,25.7328,25.7059,25.7261,62000.0
2012-10-02 13:40:00,38.26,38.31,38.26,38.29,116600.0,25.7261,25.7597,25.7261,25.7462,116600.0
2012-10-02 13:45:00,38.29,38.3,38.28,38.29,22300.0,25.7462,25.753,25.7395,25.7462,22300.0
2012-10-02 13:50:00,38.28,38.29,38.24,38.24,48500.0,25.7395,25.7462,25.7126,25.7126,48500.0
2012-10-02 13:55:00,38.24,38.24,38.19,38.19,127600.0,25.7126,25.7126,25.679,25.679,127600.0
2012-10-02 14:00:00,38.2,38.21,38.19,38.19,63600.0,25.6857,25.6925,25.679,25.679,63600.0
2012-10-02 14:05:00,38.2,38.23,38.19,38.2,79100.0,25.6857,25.7059,25.679,25.6857,79100.0
2012-10-02 14:10:00,38.21,38.26,38.21,38.26,76200.0,25.6925,25.7261,25.6925,25.7261,76200.0
2012-10-02 14:15:00,38.26,38.29,38.24,38.28,61500.0,25.7261,25.7462,25.7126,25.7395,61500.0
2012-10-02 14:20:00,38.29,38.29,38.27,38.27,45100.0,25.7462,25.7462,25.7328,25.7328,45100.0
2012-10-02 14:25:00,38.27,38.28,38.21,38.23,64000.0,25.7328,25.7395,25.6925,25.7059,64000.0
2012-10-02 14:30:00,38.23,38.26,38.22,38.26,73500.0,25.7059,25.7261,25.6992,25.7261,73500.0
2012-10-02 14:35:00,38.25,38.27,38.25,38.27,28200.0,25.7193,25.7328,25.7193,25.7328,28200.0
2012-10-02 14:40:00,38.26,38.29,38.25,38.28,123200.0,25.7261,25.7462,25.7193,25.7395,123200.0
2012-10-02 14:45:00,38.27,38.28,38.23,38.27,74400.0,25.7328,25.7395,25.7059,25.7328,74400.0
2012-10-02 14:50:00,38.27,38.29,38.26,38.29,60700.0,25.7328,25.7462,25.7261,25.7462,60700.0
2012-10-02 14:55:00,38.29,38.29,38.25,38.26,74100.0,25.7462,25.7462,25.7193,25.7261,74100.0
2012-10-02 15:00:00,38.26,38.28,38.25,38.28,57600.0,25.7261,25.7395,25.7193,25.7395,57600.0
2012-10-02 15:05:00,38.27,38.3,38.26,38.26,126800.0,25.7328,25.753,25.7261,25.7261,126800.0
2012-10-02 15:10:00,38.26,38.27,38.24,38.26,102000.0,25.7261,25.7328,25.7126,25.7261,102000.0
2012-10-02 15:15:00,38.27,38.31,38.25,38.31,68200.0,25.7328,25.7597,25.7193,25.7597,68200.0
2012-10-02 15:20:00,38.3,38.31,38.26,38.27,84500.0,25.753,25.7597,25.7261,25.7328,84500.0
2012-10-02 15:25:00,38.27,38.29,38.25,38.28,99400.0,25.7328,25.7462,25.7193,25.7395,99400.0
2012-10-02 15:30:00,38.28,38.3,38.26,38.27,80600.0,25.7395,25.753,25.7261,25.7328,80600.0
2012-10-02 15:35:00,38.26,38.31,38.26,38.3,114500.0,25.7261,25.7597,25.7261,25.753,114500.0
2012-10-02 15:40:00,38.3,38.31,38.27,38.3,218600.0,25.753,25.7597,25.7328,25.753,218600.0
2012-10-02 15:45:00,38.3,38.33,38.27,38.31,508300.0,25.753,25.7731,25.7328,25.7597,508300.0
2012-10-02 15:50:00,38.32,38.37,38.31,38.34,220300.0,25.7664,25.8,25.7597,25.7799,220300.0
2012-10-02 15:55:00,38.34,38.37,38.33,38.35,538000.0,25.7799,25.8,25.7731,25.7866,538000.0
2012-10-03 09:30:00,38.32,38.48,38.31,38.43,366900.0,25.7664,25.874,25.7597,25.8404,366900.0
2012-10-03 09:35:00,38.43,38.48,38.35,38.41,358100.0,25.8404,25.874,25.7866,25.8269,358100.0
2012-10-03 09:40:00,38.41,38.41,38.26,38.33,130500.0,25.8269,25.8269,25.7261,25.7731,130500.0
2012-10-03 09:45:00,38.33,38.35,38.28,38.31,66400.0,25.7731,25.7866,25.7395,25.7597,66400.0
2012-10-03 09:50:00,38.32,38.37,38.22,38.22,354000.0,25.7664,25.8,25.6992,25.6992,354000.0
2012-10-03 09:55:00,38.22,38.27,38.2,38.24,102800.0,25.6992,25.7328,25.6857,25.7126,102800.0
2012-10-03 10:00:00,38.25,38.3,38.18,38.18,126000.0,25.7193,25.753,25.6723,25.6723,126000.0
2012-10-03 10:05:00,38.18,38.26,38.17,38.22,214600.0,25.6723,25.7261,25.6656,25.6992,214600.0
2012-10-03 10:10:00,38.22,38.24,38.19,38.23,298900.0,25.6992,25.7126,25.679,25.7059,298900.0
2012-10-03 10:15:00,38.24,38.32,38.23,38.28,137600.0,25.7126,25.7664,25.7059,25.7395,137600.0
2012-10-03 10:20:00,38.29,38.32,38.27,38.28,74800.0,25.7462,25.7664,25.7328,25.7395,74800.0
2012-10-03 10:25:00,38.27,38.33,38.27,38.3,67700.0,25.7328,25.7731,25.7328,25.753,67700.0
2012-10-03 10:30:00,38.31,38.33,38.25,38.28,85000.0,25.7597,25.7731,25.7193,25.7395,85000.0
2012-10-03 10:35:00,38.28,38.33,38.28,38.31,42000.0,25.7395,25.7731,25.7395,25.7597,42000.0
2012-10-03 10:40:00,38.31,38.33,38.29,38.31,92200.0,25.7597,25.7731,25.7462,25.7597,92200.0
2012-10-03 10:45:00,38.31,38.33,38.3,38.3,106000.0,25.7597,25.7731,25.753,25.753,106000.0
2012-10-03 10:50:00,38.3,38.33,38.29,38.3,113200.0,25.753,25.7731,25.7462,25.753,113200.0
2012-10-03 10:55:00,38.31,38.32,38.27,38.29,198200.0,25.7597,25.7664,25.7328,25.7462,198200.0
2012-10-03 11:00:00,38.29,38.32,38.28,38.31,62000.0,25.7462,25.7664,25.7395,25.7597,62000.0
2012-10-03 11:05:00,38.3,38.37,38.3,38.36,106200.0,25.753,25.8,25.753,25.7933,106200.0
2012-10-03 11:10:00,38.37,38.45,38.36,38.44,158000.0,25.8,25.8538,25.7933,25.8471,158000.0
2012-10-03 11:15:00,38.44,38.44,38.39,38.4,67500.0,25.8471,25.8471,25.8135,25.8202,67500.0
2012-10-03 11:20:00,38.41,38.46,38.4,38.41,73800.0,25.8269,25.8606,25.8202,25.8269,73800.0
2012-10-03 11:25:00,38.41,38.44,38.41,38.43,46300.0,25.8269,25.8471,25.8269,25.8404,46300.0
2012-10-03 11:30:00,38.42,38.43,38.39,38.42,50100.0,25.8337,25.8404,25.8135,25.8337,50100.0
2012-10-03 11:35:00,38.41,38.44,38.41,38.42,52700.0,25.8269,25.8471,25.8269,25.8337,52700.0
2012-10-03 11:40:00,38.41,38.46,38.41,38.45,77600.0,25.8269,25.8606,25.8269,25.8538,77600.0
2012-10-03 11:45:00,38.45,38.52,38.44,38.47,238100.0,25.8538,25.9009,25.8471,25.8673,238100.0
2012-10-03 11:50:00,38.47,38.48,38.44,38.45,120500.0,25.8673,25.874,25.8471,25.8538,120500.0
2012-10-03 11:55:00,38.45,38.48,38.43,38.44,105000.0,25.8538,25.874,25.8404,25.8471,105000.0
2012-10-03 12:00:00,38.44,38.46,38.39,38.41,111900.0,25.8471,25.8606,25.8135,25.8269,111900.0
2012-10-03 12:05:00,38.41,38.42,38.38,38.39,67300.0,25.8269,25.8337,25.8068,25.8135,67300.0
2012-10-03 12:10:00,38.39,38.41,38.38,38.38,65400.0,25.8135,25.8269,25.8068,25.8068,65400.0
2012-10-03 12:15:00,38.38,38.39,38.35,38.36,66400.0,25.8068,25.8135,25.7866,25.7933,66400.0
2012-10-03 12:20:00,38.35,38.37,38.34,38.35,65600.0,25.7866,25.8,25.7799,25.7866,65600.0
2012-10-03 12:25:00,38.36,38.38,38.35,38.36,117700.0,25.7933,25.8068,25.7866,25.7933,117700.0
2012-10-03 12:30:00,38.37,38.39,38.34,38.36,224700.0,25.8,25.8135,25.7799,25.7933,224700.0
2012-10-03 12:35:00,38.36,38.37,38.36,38.36,30400.0,25.7933,25.8,25.7933,25.7933,30400.0
2012-10-03 12:40:00,38.36,38.37,38.34,38.35,52100.0,25.7933,25.8,25.7799,25.7866,52100.0
2012-10-03 12:45:00,38.35,38.37,38.34,38.36,69600.0,25.7866,25.8,25.7799,25.7933,69600.0
2012-10-03 12:50:00,38.35,38.37,38.34,38.37,76000.0,25.7866,25.8,25.7799,25.8,76000.0
2012-10-03 12:55:00,38.37,38.41,38.36,38.41,55900.0,25.8,25.8269,25.7933,25.8269,55900.0
2012-10-03 13:00:00,38.41,38.43,38.4,38.42,163600.0,25.8269,25.8404,25.8202,25.8337,163600.0
2012-10-03 13:05:00,38.43,38.43,38.4,38.41,96000.0,25.8404,25.8404,25.8202,25.8269,96000.0
2012-10-03 13:10:00,38.41,38.42,38.4,38.41,32000.0,25.8269,25.8337,25.8202,25.8269,32000.0
2012-10-03 13:15:00,38.41,38.43,38.4,38.43,28900.0,25.8269,25.8404,25.8202,25.8404,28900.0
2012-10-03 13:20:00,38.43,38.43,38.39,38.4,112500.0,25.8404,25.8404,25.8135,25.8202,112500.0
2012-10-03 13:25:00,38.4,38.4,38.37,38.37,62700.0,25.8202,25.8202,25.8,25.8,62700.0
2012-10-03 13:30:00,38.37,38.38,38.35,38.35,56400.0,25.8,25.8068,25.7866,25.7866,56400.0
2012-10-03 13:35:00,38.35,38.36,38.29,38.3,115200.0,25.7866,25.7933,25.7462,25.753,115200.0
2012-10-03 13:40:00,38.3,38.31,38.27,38.31,117200.0,25.753,25.7597,25.7328,25.7597,117200.0
2012-10-03 13:45:00,38.3,38.31,38.27,38.29,131000.0,25.753,25.7597,25.7328,25.7462,131000.0
2012-10-03 13:50:00,38.29,38.33,38.28,38.32,52800.0,25.7462,25.7731,25.7395,25.7664,52800.0
2012-10-03 13:55:00,38.32,38.32,38.29,38.29,61200.0,25.7664,25.7664,25.7462,25.7462,61200.0
2012-10-03 14:00:00,38.29,38.32,38.28,38.31,63400.0,25.7462,25.7664,25.7395,25.7597,63400.0
2012-10-03 14:05:00,38.3,38.36,38.3,38.33,96000.0,25.753,25.7933,25.753,25.7731,96000.0
2012-10-03 14:10:00,38.33,38.37,38.32,38.36,150500.0,25.7731,25.8,25.7664,25.7933,150500.0
2012-10-03 14:15:00,38.35,38.37,38.35,38.37,72100.0,25.7866,25.8,25.7866,25.8,72100.0
2012-10-03 14:20:00,38.36,38.37,38.3,38.31,83900.0,25.7933,25.8,25.753,25.7597,83900.0
2012-10-03 14:25:00,38.31,38.32,38.27,38.27,233900.0,25.7597,25.7664,25.7328,25.7328,233900.0
2012-10-03 14:30:00,38.27,38.31,38.26,38.3,79700.0,25.7328,25.7597,25.7261,25.753,79700.0
2012-10-03 14:35:00,38.31,38.31,38.28,38.28,136600.0,25.7597,25.7597,25.7395,25.7395,136600.0
2012-10-03 14:40:00,38.28,38.29,38.24,38.24,194900.0,25.7395,25.7462,25.7126,25.7126,194900.0
2012-10-03 14:45:00,38.25,38.25,38.23,38.23,110900.0,25.7193,25.7193,25.7059,25.7059,110900.0
2012-10-03 14:50:00,38.23,38.24,38.21,38.22,105400.0,25.7059,25.7126,25.6925,25.6992,105400.0
2012-10-03 14:55:00,38.22,38.23,38.21,38.21,115800.0,25.6992,25.7059,25.6925,25.6925,115800.0
2012-10-03 15:00:00,38.22,38.22,38.19,38.2,181200.0,25.6992,25.6992,25.679,25.6857,181200.0
2012-10-03 15:05:00,38.2,38.21,38.17,38.18,191700.0,25.6857,25.6925,25.6656,25.6723,191700.0
2012-10-03 15:10:00,38.19,38.19,38.14,38.16,286300.0,25.679,25.679,25.6454,25.6588,286300.0
2012-10-03 15:15:00,38.16,38.21,38.16,38.2,167500.0,25.6588,25.6925,25.6588,25.6857,167500.0
2012-10-03 15:20:00,38.2,38.21,38.17,38.2,253200.0,25.6857,25.6925,25.6656,25.6857,253200.0
2012-10-03 15:25:00,38.2,38.24,38.19,38.22,196200.0,25.6857,25.7126,25.679,25.6992,196200.0
2012-10-03 15:30:00,38.21,38.22,38.17,38.18,289800.0,25.6925,25.6992,25.6656,25.6723,289800.0
2012-10-03 15:35:00,38.18,38.19,38.15,38.16,286000.0,25.6723,25.679,25.6521,25.6588,286000.0
2012-10-03 15:40:00,38.16,38.22,38.15,38.22,310100.0,25.6588,25.6992,25.6521,25.6992,310100.0
2012-10-03 15:45:00,38.22,38.22,38.16,38.18,316400.0,25.6992,25.6992,25.6588,25.6723,316400.0
2012-10-03 15:50:00,38.17,38.21,38.16,38.21,279500.0,25.6656,25.6925,25.6588,25.6925,279500.0
2012-10-03 15:55:00,38.22,38.24,38.2,38.23,511100.0,25.6992,25.7126,25.6857,25.7059,511100.0
2012-10-04 09:30:00,38.46,38.55,38.36,38.53,659500.0,25.8606,25.9211,25.7933,25.9076,659500.0
2012-10-04 09:35:00,38.52,38.52,38.39,38.45,126000.0,25.9009,25.9009,25.8135,25.8538,126000.0
2012-10-04 09:40:00,38.45,38.48,38.32,38.37,202100.0,25.8538,25.874,25.7664,25.8,202100.0
2012-10-04 09:45:00,38.35,38.36,38.28,38.29,103100.0,25.7866,25.7933,25.7395,25.7462,103100.0
2012-10-04 09:50:00,38.3,38.35,38.2,38.22,174300.0,25.753,25.7866,25.6857,25.6992,174300.0
2012-10-04 09:55:00,38.22,38.25,38.2,38.2,145100.0,25.6992,25.7193,25.6857,25.6857,145100.0
2012-10-04 10:00:00,38.2,38.24,38.19,38.24,137900.0,25.6857,25.7126,25.679,25.7126,137900.0
2012-10-04 10:05:00,38.24,38.29,38.21,38.28,350100.0,25.7126,25.7462,25.6925,25.7395,350100.0
2012-10-04 10:10:00,38.27,38.39,38.27,38.35,186200.0,25.7328,25.8135,25.7328,25.7866,186200.0
2012-10-04 10:15:00,38.36,38.38,38.31,38.36,193700.0,25.7933,25.8068,25.7597,25.7933,193700.0
2012-10-04 10:20:00,38.36,38.37,38.35,38.35,91900.0,25.7933,25.8,25.7866,25.7866,91900.0
2012-10-04 10:25:00,38.36,38.37,38.32,38.32,82000.0,25.7933,25.8,25.7664,25.7664,82000.0
2012-10-04 10:30:00,38.32,38.32,38.28,38.29,106900.0,25.7664,25.7664,25.7395,25.7462,106900.0
2012-10-04 10:35:00,38.29,38.32,38.28,38.3,91000.0,25.7462,25.7664,25.7395,25.753,91000.0
2012-10-04 10:40:00,38.3,38.32,38.28,38.31,62900.0,25.753,25.7664,25.7395,25.7597,62900.0
2012-10-04 10:45:00,38.31,38.32,38.28,38.29,86900.0,25.7597,25.7664,25.7395,25.7462,86900.0
2012-10-04 10:50:00,38.29,38.32,38.28,38.28,76100.0,25.7462,25.7664,25.7395,25.7395,76100.0
2012-10-04 10:55:00,38.28,38.35,38.28,38.32,86100.0,25.7395,25.7866,25.7395,25.7664,86100.0
2012-10-04 11:00:00,38.33,38.35,38.32,38.32,60700.0,25.7731,25.7866,25.7664,25.7664,60700.0
2012-10-04 11:05:00,38.32,38.34,38.28,38.28,144700.0,25.7664,25.7799,25.7395,25.7395,144700.0
2012-10-04 11:10:00,38.29,38.32,38.28,38.3,138400.0,25.7462,25.7664,25.7395,25.753,138400.0
2012-10-04 11:15:00,38.3,38.31,38.28,38.29,43300.0,25.753,25.7597,25.7395,25.7462,43300.0
2012-10-04 11:20:00,38.29,38.31,38.25,38.28,397000.0,25.7462,25.7597,25.7193,25.7395,397000.0
2012-10-04 11:25:00,38.27,38.31,38.27,38.3,145000.0,25.7328,25.7597,25.7328,25.753,145000.0
2012-10-04 11:30:00,38.31,38.31,38.28,38.3,54300.0,25.7597,25.7597,25.7395,25.753,54300.0
2012-10-04 11:35:00,38.31,38.34,38.3,38.32,54700.0,25.7597,25.7799,25.753,25.7664,54700.0
2012-10-04 11:40:00,38.31,38.32,38.28,38.3,94700.0,25.7597,25.7664,25.7395,25.753,94700.0
2012-10-04 11:45:00,38.29,38.32,38.28,38.29,30300.0,25.7462,25.7664,25.7395,25.7462,30300.0
2012-10-04 11:50:00,38.29,38.32,38.28,38.3,184200.0,25.7462,25.7664,25.7395,25.753,184200.0
2012-10-04 11:55:00,38.29,38.33,38.29,38.33,32800.0,25.7462,25.7731,25.7462,25.7731,32800.0
2012-10-04 12:00:00,38.33,38.33,38.3,38.32,102500.0,25.7731,25.7731,25.753,25.7664,102500.0
2012-10-04 12:05:00,38.32,38.34,38.31,38.34,52800.0,25.7664,25.7799,25.7597,25.7799,52800.0
2012-10-04 12:10:00,38.34,38.37,38.34,38.34,111500.0,25.7799,25.8,25.7799,25.7799,111500.0
2012-10-04 12:15:00,38.34,38.35,38.31,38.31,115900.0,25.7799,25.7866,25.7597,25.7597,115900.0
2012-10-04 12:20:00,38.32,38.38,38.32,38.38,84600.0,25.7664,25.8068,25.7664,25.8068,84600.0
2012-10-04 12:25:00,38.38,38.38,38.32,38.36,98900.0,25.8068,25.8068,25.7664,25.7933,98900.0
2012-10-04 12:30:00,38.36,38.36,38.32,38.33,88400.0,25.7933,25.7933,25.7664,25.7731,88400.0
2012-10-04 12:35:00,38.33,38.35,38.32,38.33,72100.0,25.7731,25.7866,25.7664,25.7731,72100.0
2012-10-04 12:40:00,38.33,38.33,38.3,38.31,21000.0,25.7731,25.7731,25.753,25.7597,21000.0
2012-10-04 12:45:00,38.31,38.34,38.3,38.34,29000.0,25.7597,25.7799,25.753,25.7799,29000.0
2012-10-04 12:50:00,38.34,38.34,38.31,38.32,22900.0,25.7799,25.7799,25.7597,25.7664,22900.0
2012-10-04 12:55:00,38.32,38.35,38.31,38.31,51700.0,25.7664,25.7866,25.7597,25.7597,51700.0
2012-10-04 13:00:00,38.32,38.34,38.31,38.33,36800.0,25.7664,25.7799,25.7597,25.7731,36800.0
2012-10-04 13:05:00,38.33,38.34,38.32,38.34,24900.0,25.7731,25.7799,25.7664,25.7799,24900.0
2012-10-04 13:10:00,38.33,38.34,38.3,38.32,46400.0,25.7731,25.7799,25.753,25.7664,46400.0
2012-10-04 13:15:00,38.32,38.34,38.32,38.33,41700.0,25.7664,25.7799,25.7664,25.7731,41700.0
2012-10-04 13:20:00,38.33,38.35,38.32,38.33,65300.0,25.7731,25.7866,25.7664,25.7731,65300.0
2012-10-04 13:25:00,38.34,38.37,38.34,38.36,67900.0,25.7799,25.8,25.7799,25.7933,67900.0
2012-10-04 13:30:00,38.35,38.37,38.35,38.37,32000.0,25.7866,25.8,25.7866,25.8,32000.0
2012-10-04 13:35:00,38.37,38.4,38.35,38.35,73700.0,25.8,25.8202,25.7866,25.7866,73700.0
2012-10-04 13:40:00,38.34,38.36,38.33,38.35,68200.0,25.7799,25.7933,25.7731,25.7866,68200.0
2012-10-04 13:45:00,38.35,38.36,38.32,38.32,30600.0,25.7866,25.7933,25.7664,25.7664,30600.0
2012-10-04 13:50:00,38.32,38.35,38.32,38.33,43900.0,25.7664,25.7866,25.7664,25.7731,43900.0
2012-10-04 13:55:00,38.34,38.36,38.33,38.35,71800.0,25.7799,25.7933,25.7731,25.7866,71800.0
2012-10-04 14:00:00,38.35,38.36,38.3,38.33,148800.0,25.7866,25.7933,25.753,25.7731,148800.0
2012-10-04 14:05:00,38.32,38.33,38.28,38.3,73300.0,25.7664,25.7731,25.7395,25.753,73300.0
2012-10-04 14:10:00,38.3,38.32,38.29,38.29,55500.0,25.753,25.7664,25.7462,25.7462,55500.0
2012-10-04 14:15:00,38.3,38.3,38.27,38.29,63600.0,25.753,25.753,25.7328,25.7462,63600.0
2012-10-04 14:20:00,38.29,38.3,38.28,38.3,34600.0,25.7462,25.753,25.7395,25.753,34600.0
2012-10-04 14:25:00,38.3,38.3,38.28,38.29,60900.0,25.753,25.753,25.7395,25.7462,60900.0
2012-10-04 14:30:00,38.3,38.3,38.27,38.28,109100.0,25.753,25.753,25.7328,25.7395,109100.0
2012-10-04 14:35:00,38.29,38.31,38.28,38.31,137500.0,25.7462,25.7597,25.7395,25.7597,137500.0
2012-10-04 14:40:00,38.31,38.34,38.3,38.31,49400.0,25.7597,25.7799,25.753,25.7597,49400.0
2012-10-04 14:45:00,38.3,38.33,38.29,38.32,78900.0,25.753,25.7731,25.7462,25.7664,78900.0
2012-10-04 14:50:00,38.32,38.32,38.29,38.29,105400.0,25.7664,25.7664,25.7462,25.7462,105400.0
2012-10-04 14:55:00,38.29,38.32,38.29,38.32,74200.0,25.7462,25.7664,25.7462,25.7664,74200.0
2012-10-04 15:00:00,38.31,38.32,38.3,38.3,58800.0,25.7597,25.7664,25.753,25.753,58800.0
2012-10-04 15:05:00,38.31,38.31,38.3,38.3,32100.0,25.7597,25.7597,25.753,25.753,32100.0
2012-10-04 15:10:00,38.31,38.32,38.28,38.3,110100.0,25.7597,25.7664,25.7395,25.753,110100.0
2012-10-04 15:15:00,38.3,38.33,38.29,38.3,121800.0,25.753,25.7731,25.7462,25.753,121800.0
2012-10-04 15:20:00,38.3,38.32,38.28,38.29,71200.0,25.753,25.7664,25.7395,25.7462,71200.0
2012-10-04 15:25:00,38.3,38.31,38.28,38.3,140200.0,25.753,25.7597,25.7395,25.753,140200.0
2012-10-04 15:30:00,38.31,38.32,38.3,38.3,70200.0,25.7597,25.7664,25.753,25.753,70200.0
2012-10-04 15:35:00,38.3,38.32,38.3,38.3,134200.0,25.753,25.7664,25.753,25.753,134200.0
2012-10-04 15:40:00,38.31,38.32,38.3,38.3,89300.0,25.7597,25.7664,25.753,25.753,89300.0
2012-10-04 15:45:00,38.3,38.33,38.29,38.3,202300.0,25.753,25.7731,25.7462,25.753,202300.0
2012-10-04 15:50:00,38.3,38.31,38.26,38.27,229100.0,25.753,25.7597,25.7261,25.7328,229100.0
2012-10-04 15:55:00,38.27,38.33,38.26,38.33,477900.0,25.7328,25.7731,25.7261,25.7731,477900.0
2012-10-05 09:30:00,38.49,38.53,38.31,38.33,422000.0,25.8807,25.9076,25.7597,25.7731,422000.0
2012-10-05 09:35:00,38.32,38.35,38.25,38.27,235400.0,25.7664,25.7866,25.7193,25.7328,235400.0
2012-10-05 09:40:00,38.27,38.38,38.26,38.28,322800.0,25.7328,25.8068,25.7261,25.7395,322800.0
2012-10-05 09:45:00,38.28,38.36,38.27,38.35,511800.0,25.7395,25.7933,25.7328,25.7866,511800.0
2012-10-05 09:50:00,38.34,38.35,38.3,38.33,94700.0,25.7799,25.7866,25.753,25.7731,94700.0
2012-10-05 09:55:00,38.33,38.36,38.32,38.36,135800.0,25.7731,25.7933,25.7664,25.7933,135800.0
2012-10-05 10:00:00,38.35,38.36,38.33,38.36,107700.0,25.7866,25.7933,25.7731,25.7933,107700.0
2012-10-05 10:05:00,38.36,38.37,38.34,38.36,104800.0,25.7933,25.8,25.7799,25.7933,104800.0
2012-10-05 10:10:00,38.36,38.4,38.35,38.38,141200.0,25.7933,25.8202,25.7866,25.8068,141200.0
2012-10-05 10:15:00,38.39,38.46,38.38,38.46,112400.0,25.8135,25.8606,25.8068,25.8606,112400.0
2012-10-05 10:20:00,38.46,38.46,38.43,38.45,172500.0,25.8606,25.8606,25.8404,25.8538,172500.0
2012-10-05 10:25:00,38.45,38.46,38.43,38.46,131800.0,25.8538,25.8606,25.8404,25.8606,131800.0
2012-10-05 10:30:00,38.46,38.47,38.42,38.45,171300.0,25.8606,25.8673,25.8337,25.8538,171300.0
2012-10-05 10:35:00,38.44,38.46,38.42,38.45,213400.0,25.8471,25.8606,25.8337,25.8538,213400.0
2012-10-05 10:40:00,38.45,38.49,38.43,38.49,145700.0,25.8538,25.8807,25.8404,25.8807,145700.0
2012-10-05 10:45:00,38.48,38.49,38.44,38.44,171400.0,25.874,25.8807,25.8471,25.8471,171400.0
2012-10-05 10:50:00,38.44,38.48,38.44,38.45,172000.0,25.8471,25.874,25.8471,25.8538,172000.0
2012-10-05 10:55:00,38.45,38.48,38.44,38.46,107200.0,25.8538,25.874,25.8471,25.8606,107200.0
2012-10-05 11:00:00,38.47,38.49,38.46,38.48,82400.0,25.8673,25.8807,25.8606,25.874,82400.0
2012-10-05 11:05:00,38.48,38.5,38.47,38.5,67100.0,25.874,25.8874,25.8673,25.8874,67100.0
2012-10-05 11:10:00,38.5,38.5,38.49,38.5,73200.0,25.8874,25.8874,25.8807,25.8874,73200.0
2012-10-05 11:15:00,38.5,38.52,38.49,38.5,118400.0,25.8874,25.9009,25.8807,25.8874,118400.0
2012-10-05 11:20:00,38.5,38.51,38.46,38.51,123000.0,25.8874,25.8942,25.8606,25.8942,123000.0
2012-10-05 11:25:00,38.51,38.51,38.49,38.5,54400.0,25.8942,25.8942,25.8807,25.8874,54400.0
2012-10-05 11:30:00,38.51,38.53,38.5,38.52,89700.0,25.8942,25.9076,25.8874,25.9009,89700.0
2012-10-05 11:35:00,38.51,38.53,38.51,38.52,46800.0,25.8942,25.9076,25.8942,25.9009,46800.0
2012-10-05 11:40:00,38.52,38.52,38.49,38.51,101100.0,25.9009,25.9009,25.8807,25.8942,101100.0
2012-10-05 11:45:00,38.5,38.52,38.49,38.51,84500.0,25.8874,25.9009,25.8807,25.8942,84500.0
2012-10-05 11:50:00,38.5,38.51,38.47,38.51,96300.0,25.8874,25.8942,25.8673,25.8942,96300.0
2012-10-05 11:55:00,38.51,38.52,38.48,38.48,56600.0,25.8942,25.9009,25.874,25.874,56600.0
2012-10-05 12:00:00,38.48,38.52,38.48,38.52,62100.0,25.874,25.9009,25.874,25.9009,62100.0
2012-10-05 12:05:00,38.52,38.52,38.5,38.51,50400.0,25.9009,25.9009,25.8874,25.8942,50400.0
2012-10-05 12:10:00,38.51,38.53,38.5,38.53,89400.0,25.8942,25.9076,25.8874,25.9076,89400.0
2012-10-05 12:15:00,38.53,38.54,38.5,38.5,87400.0,25.9076,25.9143,25.8874,25.8874,87400.0
2012-10-05 12:20:00,38.5,38.51,38.5,38.51,22600.0,25.8874,25.8942,25.8874,25.8942,22600.0
2012-10-05 12:25:00,38.51,38.54,38.5,38.52,223300.0,25.8942,25.9143,25.8874,25.9009,223300.0
2012-10-05 12:30:00,38.52,38.54,38.52,38.53,116800.0,25.9009,25.9143,25.9009,25.9076,116800.0
2012-10-05 12:35:00,38.53,38.58,38.53,38.54,201000.0,25.9076,25.9412,25.9076,25.9143,201000.0
2012-10-05 12:40:00,38.53,38.54,38.51,38.52,124400.0,25.9076,25.9143,25.8942,25.9009,124400.0
2012-10-05 12:45:00,38.52,38.53,38.49,38.53,146300.0,25.9009,25.9076,25.8807,25.9076,146300.0
2012-10-05 12:50:00,38.53,38.56,38.52,38.56,151900.0,25.9076,25.9278,25.9009,25.9278,151900.0
2012-10-05 12:55:00,38.56,38.59,38.55,38.59,64200.0,25.9278,25.948,25.9211,25.948,64200.0
2012-10-05 13:00:00,38.58,38.6,38.56,38.57,124100.0,25.9412,25.9547,25.9278,25.9345,124100.0
2012-10-05 13:05:00,38.57,38.59,38.56,38.57,134000.0,25.9345,25.948,25.9278,25.9345,134000.0
2012-10-05 13:10:00,38.57,38.59,38.56,38.56,90300.0,25.9345,25.948,25.9278,25.9278,90300.0
2012-10-05 13:15:00,38.56,38.6,38.56,38.57,77200.0,25.9278,25.9547,25.9278,25.9345,77200.0
2012-10-05 13:20:00,38.58,38.59,38.56,38.58,44900.0,25.9412,25.948,25.9278,25.9412,44900.0
2012-10-05 13:25:00,38.59,38.59,38.56,38.58,113000.0,25.948,25.948,25.9278,25.9412,113000.0
2012-10-05 13:30:00,38.58,38.6,38.57,38.58,135600.0,25.9412,25.9547,25.9345,25.9412,135600.0
2012-10-05 13:35:00,38.58,38.59,38.56,38.59,159500.0,25.9412,25.948,25.9278,25.948,159500.0
2012-10-05 13:40:00,38.59,38.59,38.57,38.57,71800.0,25.948,25.948,25.9345,25.9345,71800.0
2012-10-05 13:45:00,38.57,38.58,38.55,38.57,143400.0,25.9345,25.9412,25.9211,25.9345,143400.0
2012-10-05 13:50:00,38.57,38.59,38.57,38.59,77300.0,25.9345,25.948,25.9345,25.948,77300.0
2012-10-05 13:55:00,38.59,38.6,38.58,38.59,104600.0,25.948,25.9547,25.9412,25.948,104600.0
2012-10-05 14:00:00,38.6,38.6,38.58,38.59,199500.0,25.9547,25.9547,25.9412,25.948,199500.0
2012-10-05 14:05:00,38.58,38.6,38.57,38.58,169600.0,25.9412,25.9547,25.9345,25.9412,169600.0
2012-10-05 14:10:00,38.58,38.59,38.54,38.56,143600.0,25.9412,25.948,25.9143,25.9278,143600.0
2012-10-05 14:15:00,38.56,38.58,38.56,38.56,40000.0,25.9278,25.9412,25.9278,25.9278,40000.0
2012-10-05 14:20:00,38.57,38.57,38.54,38.55,63800.0,25.9345,25.9345,25.9143,25.9211,63800.0
2012-10-05 14:25:00,38.56,38.56,38.53,38.53,51400.0,25.9278,25.9278,25.9076,25.9076,51400.0
2012-10-05 14:30:00,38.54,38.54,38.53,38.54,38400.0,25.9143,25.9143,25.9076,25.9143,38400.0
2012-10-05 14:35:00,38.54,38.54,38.53,38.54,25200.0,25.9143,25.9143,25.9076,25.9143,25200.0
2012-10-05 14:40:00,38.54,38.56,38.53,38.55,113900.0,25.9143,25.9278,25.9076,25.9211,113900.0
2012-10-05 14:45:00,38.55,38.56,38.54,38.54,59200.0,25.9211,25.9278,25.9143,25.9143,59200.0
2012-10-05 14:50:00,38.55,38.56,38.52,38.52,123900.0,25.9211,25.9278,25.9009,25.9009,123900.0
2012-10-05 14:55:00,38.52,38.54,38.48,38.48,162700.0,25.9009,25.9143,25.874,25.874,162700.0
2012-10-05 15:00:00,38.49,38.52,38.48,38.52,121900.0,25.8807,25.9009,25.874,25.9009,121900.0
2012-10-05 15:05:00,38.51,38.51,38.47,38.5,157600.0,25.8942,25.8942,25.8673,25.8874,157600.0
2012-10-05 15:10:00,38.5,38.5,38.46,38.49,135000.0,25.8874,25.8874,25.8606,25.8807,135000.0
2012-10-05 15:15:00,38.5,38.51,38.48,38.5,117800.0,25.8874,25.8942,25.874,25.8874,117800.0
2012-10-05 15:20:00,38.49,38.52,38.46,38.52,111100.0,25.8807,25.9009,25.8606,25.9009,111100.0
2012-10-05 15:25:00,38.51,38.52,38.49,38.5,109500.0,25.8942,25.9009,25.8807,25.8874,109500.0
2012-10-05 15:30:00,38.51,38.51,38.45,38.46,218100.0,25.8942,25.8942,25.8538,25.8606,218100.0
2012-10-05 15:35:00,38.46,38.49,38.44,38.46,249400.0,25.8606,25.8807,25.8471,25.8606,249400.0
2012-10-05 15:40:00,38.46,38.5,38.46,38.5,245400.0,25.8606,25.8874,25.8606,25.8874,245400.0
2012-10-05 15:45:00,38.5,38.54,38.49,38.52,265200.0,25.8874,25.9143,25.8807,25.9009,265200.0
2012-10-05 15:50:00,38.53,38.53,38.49,38.51,327200.0,25.9076,25.9076,25.8807,25.8942,327200.0
2012-10-05 15:55:00,38.51,38.57,38.5,38.57,756000.0,25.8942,25.9345,25.8874,25.9345,756000.0
2012-10-08 09:30:00,38.54,38.59,38.44,38.57,357800.0,25.9143,25.948,25.8471,25.9345,357800.0
2012-10-08 09:35:00,38.56,38.57,38.55,38.55,95800.0,25.9278,25.9345,25.9211,25.9211,95800.0
2012-10-08 09:40:00,38.56,38.57,38.53,38.56,162500.0,25.9278,25.9345,25.9076,25.9278,162500.0
2012-10-08 09:45:00,38.57,38.61,38.56,38.58,224800.0,25.9345,25.9614,25.9278,25.9412,224800.0
2012-10-08 09:50:00,38.58,38.65,38.55,38.61,211400.0,25.9412,25.9883,25.9211,25.9614,211400.0
2012-10-08 09:55:00,38.62,38.62,38.59,38.6,121500.0,25.9681,25.9681,25.948,25.9547,121500.0
2012-10-08 10:00:00,38.61,38.61,38.57,38.57,129400.0,25.9614,25.9614,25.9345,25.9345,129400.0
2012-10-08 10:05:00,38.57,38.6,38.54,38.57,157800.0,25.9345,25.9547,25.9143,25.9345,157800.0
2012-10-08 10:10:00,38.57,38.66,38.57,38.66,221300.0,25.9345,25.995,25.9345,25.995,221300.0
2012-10-08 10:15:00,38.66,38.66,38.61,38.61,144100.0,25.995,25.995,25.9614,25.9614,144100.0
2012-10-08 10:20:00,38.61,38.65,38.6,38.65,197000.0,25.9614,25.9883,25.9547,25.9883,197000.0
2012-10-08 10:25:00,38.65,38.67,38.62,38.65,125200.0,25.9883,26.0018,25.9681,25.9883,125200.0
2012-10-08 10:30:00,38.65,38.67,38.63,38.66,139700.0,25.9883,26.0018,25.9749,25.995,139700.0
2012-10-08 10:35:00,38.65,38.67,38.61,38.65,98600.0,25.9883,26.0018,25.9614,25.9883,98600.0
2012-10-08 10:40:00,38.65,38.68,38.63,38.66,96400.0,25.9883,26.0085,25.9749,25.995,96400.0
2012-10-08 10:45:00,38.67,38.67,38.62,38.62,102800.0,26.0018,26.0018,25.9681,25.9681,102800.0
2012-10-08 10:50:00,38.62,38.64,38.6,38.62,106900.0,25.9681,25.9816,25.9547,25.9681,106900.0
2012-10-08 10:55:00,38.63,38.63,38.59,38.59,140500.0,25.9749,25.9749,25.948,25.948,140500.0
2012-10-08 11:00:00,38.59,38.6,38.59,38.6,233300.0,25.948,25.9547,25.948,25.9547,233300.0
2012-10-08 11:05:00,38.59,38.64,38.59,38.61,156800.0,25.948,25.9816,25.948,25.9614,156800.0
2012-10-08 11:10:00,38.6,38.63,38.59,38.61,88200.0,25.9547,25.9749,25.948,25.9614,88200.0
2012-10-08 11:15:00,38.61,38.62,38.56,38.59,114800.0,25.9614,25.9681,25.9278,25.948,114800.0
2012-10-08 11:20:00,38.59,38.59,38.55,38.58,98100.0,25.948,25.948,25.9211,25.9412,98100.0
2012-10-08 11:25:00,38.57,38.61,38.56,38.59,89500.0,25.9345,25.9614,25.9278,25.948,89500.0
2012-10-08 11:30:00,38.59,38.59,38.55,38.58,142300.0,25.948,25.948,25.9211,25.9412,142300.0
2012-10-08 11:35:00,38.58,38.58,38.57,38.58,144500.0,25.9412,25.9412,25.9345,25.9412,144500.0
2012-10-08 11:40:00,38.57,38.6,38.57,38.57,107500.0,25.9345,25.9547,25.9345,25.9345,107500.0
2012-10-08 11:45:00,38.57,38.59,38.56,38.57,88600.0,25.9345,25.948,25.9278,25.9345,88600.0
2012-10-08 11:50:00,38.57,38.59,38.56,38.58,152900.0,25.9345,25.948,25.9278,25.9412,152900.0
2012-10-08 11:55:00,38.57,38.58,38.54,38.56,70800.0,25.9345,25.9412,25.9143,25.9278,70800.0
2012-10-08 12:00:00,38.56,38.59,38.56,38.58,96900.0,25.9278,25.948,25.9278,25.9412,96900.0
2012-10-08 12:05:00,38.59,38.61,38.58,38.6,55200.0,25.948,25.9614,25.9412,25.9547,55200.0
2012-10-08 12:10:00,38.6,38.63,38.59,38.63,59500.0,25.9547,25.9749,25.948,25.9749,59500.0
2012-10-08 12:15:00,38.63,38.65,38.61,38.63,90200.0,25.9749,25.9883,25.9614,25.9749,90200.0
2012-10-08 12:20:00,38.63,38.65,38.61,38.61,71500.0,25.9749,25.9883,25.9614,25.9614,71500.0
2012-10-08 12:25:00,38.61,38.62,38.58,38.61,52700.0,25.9614,25.9681,25.9412,25.9614,52700.0
2012-10-08 12:30:00,38.62,38.63,38.59,38.59,55100.0,25.9681,25.9749,25.948,25.948,55100.0
2012-10-08 12:35:00,38.6,38.61,38.56,38.57,84700.0,25.9547,25.9614,25.9278,25.9345,84700.0
2012-10-08 12:40:00,38.57,38.6,38.57,38.59,40000.0,25.9345,25.9547,25.9345,25.948,40000.0
2012-10-08 12:45:00,38.59,38.59,38.56,38.56,46300.0,25.948,25.948,25.9278,25.9278,46300.0
2012-10-08 12:50:00,38.56,38.57,38.55,38.57,69700.0,25.9278,25.9345,25.9211,25.9345,69700.0
2012-10-08 12:55:00,38.56,38.59,38.56,38.59,97000.0,25.9278,25.948,25.9278,25.948,97000.0
2012-10-08 13:00:00,38.58,38.61,38.56,38.56,125900.0,25.9412,25.9614,25.9278,25.9278,125900.0
2012-10-08 13:05:00,38.57,38.58,38.55,38.57,108600.0,25.9345,25.9412,25.9211,25.9345,108600.0
2012-10-08 13:10:00,38.57,38.58,38.55,38.55,89100.0,25.9345,25.9412,25.9211,25.9211,89100.0
2012-10-08 13:15:00,38.55,38.56,38.54,38.55,38300.0,25.9211,25.9278,25.9143,25.9211,38300.0
2012-10-08 13:20:00,38.55,38.56,38.54,38.55,36100.0,25.9211,25.9278,25.9143,25.9211,36100.0
2012-10-08 13:25:00,38.55,38.59,38.55,38.59,56200.0,25.9211,25.948,25.9211,25.948,56200.0
2012-10-08 13:30:00,38.58,38.61,38.58,38.61,54100.0,25.9412,25.9614,25.9412,25.9614,54100.0
2012-10-08 13:35:00,38.61,38.61,38.59,38.6,89800.0,25.9614,25.9614,25.948,25.9547,89800.0
2012-10-08 13:40:00,38.6,38.61,38.59,38.6,29500.0,25.9547,25.9614,25.948,25.9547,29500.0
2012-10-08 13:45:00,38.6,38.61,38.58,38.59,136900.0,25.9547,25.9614,25.9412,25.948,136900.0
2012-10-08 13:50:00,38.58,38.6,38.58,38.58,48800.0,25.9412,25.9547,25.9412,25.9412,48800.0
2012-10-08 13:55:00,38.59,38.6,38.57,38.6,85100.0,25.948,25.9547,25.9345,25.9547,85100.0
2012-10-08 14:00:00,38.59,38.6,38.57,38.59,84800.0,25.948,25.9547,25.9345,25.948,84800.0
2012-10-08 14:05:00,38.58,38.59,38.57,38.59,31000.0,25.9412,25.948,25.9345,25.948,31000.0
2012-10-08 14:10:00,38.58,38.6,38.58,38.59,54100.0,25.9412,25.9547,25.9412,25.948,54100.0
2012-10-08 14:15:00,38.6,38.62,38.59,38.62,50600.0,25.9547,25.9681,25.948,25.9681,50600.0
2012-10-08 14:20:00,38.62,38.62,38.59,38.59,42800.0,25.9681,25.9681,25.948,25.948,42800.0
2012-10-08 14:25:00,38.59,38.62,38.59,38.6,41800.0,25.948,25.9681,25.948,25.9547,41800.0
2012-10-08 14:30:00,38.61,38.63,38.59,38.61,55100.0,25.9614,25.9749,25.948,25.9614,55100.0
2012-10-08 14:35:00,38.61,38.64,38.6,38.64,63700.0,25.9614,25.9816,25.9547,25.9816,63700.0
2012-10-08 14:40:00,38.63,38.64,38.63,38.64,64000.0,25.9749,25.9816,25.9749,25.9816,64000.0
2012-10-08 14:45:00,38.63,38.64,38.63,38.63,30000.0,25.9749,25.9816,25.9749,25.9749,30000.0
2012-10-08 14:50:00,38.63,38.64,38.63,38.63,20600.0,25.9749,25.9816,25.9749,25.9749,20600.0
2012-10-08 14:55:00,38.64,38.64,38.63,38.63,25000.0,25.9816,25.9816,25.9749,25.9749,25000.0
2012-10-08 15:00:00,38.63,38.66,38.63,38.65,124000.0,25.9749,25.995,25.9749,25.9883,124000.0
2012-10-08 15:05:00,38.64,38.65,38.62,38.62,70800.0,25.9816,25.9883,25.9681,25.9681,70800.0
2012-10-08 15:10:00,38.62,38.63,38.6,38.61,59600.0,25.9681,25.9749,25.9547,25.9614,59600.0
2012-10-08 15:15:00,38.61,38.64,38.6,38.6,83400.0,25.9614,25.9816,25.9547,25.9547,83400.0
2012-10-08 15:20:00,38.6,38.63,38.6,38.63,121800.0,25.9547,25.9749,25.9547,25.9749,121800.0
2012-10-08 15:25:00,38.63,38.64,38.6,38.63,153700.0,25.9749,25.9816,25.9547,25.9749,153700.0
2012-10-08 15:30:00,38.64,38.65,38.62,38.64,126400.0,25.9816,25.9883,25.9681,25.9816,126400.0
2012-10-08 15:35:00,38.64,38.64,38.61,38.61,85500.0,25.9816,25.9816,25.9614,25.9614,85500.0
2012-10-08 15:40:00,38.62,38.63,38.6,38.62,112700.0,25.9681,25.9749,25.9547,25.9681,112700.0
2012-10-08 15:45:00,38.63,38.64,38.6,38.6,217800.0,25.9749,25.9816,25.9547,25.9547,217800.0
2012-10-08 15:50:00,38.6,38.61,38.59,38.59,130000.0,25.9547,25.9614,25.948,25.948,130000.0
2012-10-08 15:55:00,38.59,38.61,38.58,38.59,441500.0,25.948,25.9614,25.9412,25.948,441500.0
2012-10-09 09:30:00,38.5,38.68,38.46,38.63,351400.0,25.8874,26.0085,25.8606,25.9749,351400.0
2012-10-09 09:35:00,38.63,38.66,38.58,38.65,176200.0,25.9749,25.995,25.9412,25.9883,176200.0
2012-10-09 09:40:00,38.65,38.73,38.62,38.66,198700.0,25.9883,26.0421,25.9681,25.995,198700.0
2012-10-09 09:45:00,38.66,38.7,38.62,38.65,186700.0,25.995,26.0219,25.9681,25.9883,186700.0
2012-10-09 09:50:00,38.65,38.67,38.63,38.64,154300.0,25.9883,26.0018,25.9749,25.9816,154300.0
2012-10-09 09:55:00,38.64,38.7,38.64,38.69,137400.0,25.9816,26.0219,25.9816,26.0152,137400.0
2012-10-09 10:00:00,38.69,38.73,38.67,38.67,178700.0,26.0152,26.0421,26.0018,26.0018,178700.0
2012-10-09 10:05:00,38.68,38.73,38.66,38.7,190800.0,26.0085,26.0421,25.995,26.0219,190800.0
2012-10-09 10:10:00,38.7,38.72,38.65,38.72,133500.0,26.0219,26.0354,25.9883,26.0354,133500.0
2012-10-09 10:15:00,38.72,38.75,38.71,38.75,148700.0,26.0354,26.0555,26.0287,26.0555,148700.0
2012-10-09 10:20:00,38.75,38.81,38.74,38.77,400400.0,26.0555,26.0959,26.0488,26.069,400400.0
2012-10-09 10:25:00,38.77,38.78,38.74,38.76,132700.0,26.069,26.0757,26.0488,26.0623,132700.0
2012-10-09 10:30:00,38.75,38.79,38.74,38.79,154000.0,26.0555,26.0824,26.0488,26.0824,154000.0
2012-10-09 10:35:00,38.79,38.79,38.73,38.75,218400.0,26.0824,26.0824,26.0421,26.0555,218400.0
2012-10-09 10:40:00,38.75,38.8,38.75,38.79,177800.0,26.0555,26.0892,26.0555,26.0824,177800.0
2012-10-09 10:45:00,38.79,38.83,38.75,38.75,325600.0,26.0824,26.1093,26.0555,26.0555,325600.0
2012-10-09 10:50:00,38.75,38.79,38.72,38.73,197800.0,26.0555,26.0824,26.0354,26.0421,197800.0
2012-10-09 10:55:00,38.72,38.73,38.62,38.67,251400.0,26.0354,26.0421,25.9681,26.0018,251400.0
2012-10-09 11:00:00,38.67,38.68,38.59,38.66,311500.0,26.0018,26.0085,25.948,25.995,311500.0
2012-10-09 11:05:00,38.66,38.7,38.65,38.66,206200.0,25.995,26.0219,25.9883,25.995,206200.0
2012-10-09 11:10:00,38.66,38.68,38.65,38.68,118800.0,25.995,26.0085,25.9883,26.0085,118800.0
2012-10-09 11:15:00,38.68,38.69,38.65,38.66,88300.0,26.0085,26.0152,25.9883,25.995,88300.0
2012-10-09 11:20:00,38.66,38.72,38.66,38.69,161900.0,25.995,26.0354,25.995,26.0152,161900.0
2012-10-09 11:25:00,38.69,38.72,38.68,38.72,204300.0,26.0152,26.0354,26.0085,26.0354,204300.0
2012-10-09 11:30:00,38.71,38.74,38.69,38.73,237700.0,26.0287,26.0488,26.0152,26.0421,237700.0
2012-10-09 11:35:00,38.73,38.75,38.72,38.73,104300.0,26.0421,26.0555,26.0354,26.0421,104300.0
2012-10-09 11:40:00,38.73,38.77,38.72,38.75,151100.0,26.0421,26.069,26.0354,26.0555,151100.0
2012-10-09 11:45:00,38.74,38.81,38.74,38.81,183300.0,26.0488,26.0959,26.0488,26.0959,183300.0
2012-10-09 11:50:00,38.8,38.81,38.78,38.79,134800.0,26.0892,26.0959,26.0757,26.0824,134800.0
2012-10-09 11:55:00,38.8,38.82,38.79,38.8,144400.0,26.0892,26.1026,26.0824,26.0892,144400.0
2012-10-09 12:00:00,38.8,38.81,38.79,38.81,61200.0,26.0892,26.0959,26.0824,26.0959,61200.0
2012-10-09 12:05:00,38.8,38.82,38.79,38.8,156400.0,26.0892,26.1026,26.0824,26.0892,156400.0
2012-10-09 12:10:00,38.8,38.8,38.75,38.77,226100.0,26.0892,26.0892,26.0555,26.069,226100.0
2012-10-09 12:15:00,38.77,38.78,38.69,38.69,132400.0,26.069,26.0757,26.0152,26.0152,132400.0
2012-10-09 12:20:00,38.69,38.7,38.65,38.65,237900.0,26.0152,26.0219,25.9883,25.9883,237900.0
2012-10-09 12:25:00,38.65,38.69,38.64,38.69,242500.0,25.9883,26.0152,25.9816,26.0152,242500.0
2012-10-09 12:30:00,38.69,38.69,38.62,38.62,46900.0,26.0152,26.0152,25.9681,25.9681,46900.0
2012-10-09 12:35:00,38.62,38.65,38.62,38.63,74700.0,25.9681,25.9883,25.9681,25.9749,74700.0
2012-10-09 12:40:00,38.64,38.68,38.63,38.65,74700.0,25.9816,26.0085,25.9749,25.9883,74700.0
2012-10-09 12:45:00,38.66,38.68,38.64,38.67,77700.0,25.995,26.0085,25.9816,26.0018,77700.0
2012-10-09 12:50:00,38.67,38.67,38.65,38.65,63800.0,26.0018,26.0018,25.9883,25.9883,63800.0
2012-10-09 12:55:00,38.66,38.67,38.64,38.64,96100.0,25.995,26.0018,25.9816,25.9816,96100.0
2012-10-09 13:00:00,38.65,38.68,38.64,38.64,127500.0,25.9883,26.0085,25.9816,25.9816,127500.0
2012-10-09 13:05:00,38.65,38.66,38.62,38.62,119100.0,25.9883,25.995,25.9681,25.9681,119100.0
2012-10-09 13:10:00,38.62,38.65,38.62,38.64,86600.0,25.9681,25.9883,25.9681,25.9816,86600.0
2012-10-09 13:15:00,38.63,38.66,38.61,38.65,83900.0,25.9749,25.995,25.9614,25.9883,83900.0
2012-10-09 13:20:00,38.64,38.66,38.63,38.65,50400.0,25.9816,25.995,25.9749,25.9883,50400.0
2012-10-09 13:25:00,38.65,38.66,38.64,38.66,50700.0,25.9883,25.995,25.9816,25.995,50700.0
2012-10-09 13:30:00,38.65,38.67,38.65,38.66,83000.0,25.9883,26.0018,25.9883,25.995,83000.0
2012-10-09 13:35:00,38.65,38.66,38.65,38.66,44300.0,25.9883,25.995,25.9883,25.995,44300.0
2012-10-09 13:40:00,38.65,38.66,38.65,38.66,16400.0,25.9883,25.995,25.9883,25.995,16400.0
2012-10-09 13:45:00,38.65,38.66,38.64,38.65,83200.0,25.9883,25.995,25.9816,25.9883,83200.0
2012-10-09 13:50:00,38.65,38.66,38.65,38.66,26600.0,25.9883,25.995,25.9883,25.995,26600.0
2012-10-09 13:55:00,38.65,38.66,38.64,38.64,53800.0,25.9883,25.995,25.9816,25.9816,53800.0
2012-10-09 14:00:00,38.65,38.68,38.64,38.65,165800.0,25.9883,26.0085,25.9816,25.9883,165800.0
2012-10-09 14:05:00,38.65,38.65,38.63,38.64,65200.0,25.9883,25.9883,25.9749,25.9816,65200.0
2012-10-09 14:10:00,38.65,38.67,38.63,38.63,164200.0,25.9883,26.0018,25.9749,25.9749,164200.0
2012-10-09 14:15:00,38.64,38.67,38.63,38.65,94700.0,25.9816,26.0018,25.9749,25.9883,94700.0
2012-10-09 14:20:00,38.66,38.69,38.65,38.68,64700.0,25.995,26.0152,25.9883,26.0085,64700.0
2012-10-09 14:25:00,38.68,38.68,38.65,38.66,89100.0,26.0085,26.0085,25.9883,25.995,89100.0
2012-10-09 14:30:00,38.65,38.66,38.64,38.65,103000.0,25.9883,25.995,25.9816,25.9883,103000.0
2012-10-09 14:35:00,38.64,38.68,38.64,38.66,93400.0,25.9816,26.0085,25.9816,25.995,93400.0
2012-10-09 14:40:00,38.66,38.67,38.63,38.65,121600.0,25.995,26.0018,25.9749,25.9883,121600.0
2012-10-09 14:45:00,38.66,38.7,38.64,38.68,115500.0,25.995,26.0219,25.9816,26.0085,115500.0
2012-10-09 14:50:00,38.69,38.7,38.67,38.7,60500.0,26.0152,26.0219,26.0018,26.0219,60500.0
2012-10-09 14:55:00,38.69,38.71,38.69,38.69,57200.0,26.0152,26.0287,26.0152,26.0152,57200.0
2012-10-09 15:00:00,38.7,38.72,38.67,38.67,128700.0,26.0219,26.0354,26.0018,26.0018,128700.0
2012-10-09 15:05:00,38.67,38.68,38.65,38.66,65900.0,26.0018,26.0085,25.9883,25.995,65900.0
2012-10-09 15:10:00,38.66,38.67,38.63,38.63,182300.0,25.995,26.0018,25.9749,25.9749,182300.0
2012-10-09 15:15:00,38.64,38.66,38.61,38.61,105300.0,25.9816,25.995,25.9614,25.9614,105300.0
2012-10-09 15:20:00,38.61,38.63,38.59,38.62,184100.0,25.9614,25.9749,25.948,25.9681,184100.0
2012-10-09 15:25:00,38.62,38.63,38.61,38.61,136500.0,25.9681,25.9749,25.9614,25.9614,136500.0
2012-10-09 15:30:00,38.62,38.63,38.6,38.62,159500.0,25.9681,25.9749,25.9547,25.9681,159500.0
2012-10-09 15:35:00,38.62,38.64,38.6,38.6,163100.0,25.9681,25.9816,25.9547,25.9547,163100.0
2012-10-09 15:40:00,38.6,38.63,38.58,38.58,247300.0,25.9547,25.9749,25.9412,25.9412,247300.0
2012-10-09 15:45:00,38.59,38.63,38.58,38.59,205800.0,25.948,25.9749,25.9412,25.948,205800.0
2012-10-09 15:50:00,38.59,38.59,38.47,38.51,493300.0,25.948,25.948,25.8673,25.8942,493300.0
2012-10-09 15:55:00,38.51,38.57,38.5,38.57,648100.0,25.8942,25.9345,25.8874,25.9345,648100.0
2012-10-10 09:30:00,38.65,38.73,38.59,38.6,319300.0,25.9883,26.0421,25.948,25.9547,319300.0
2012-10-10 09:35:00,38.6,38.65,38.57,38.62,169700.0,25.9547,25.9883,25.9345,25.9681,169700.0
2012-10-10 09:40:00,38.62,38.63,38.52,38.55,135200.0,25.9681,25.9749,25.9009,25.9211,135200.0
2012-10-10 09:45:00,38.55,38.55,38.35,38.38,305200.0,25.9211,25.9211,25.7866,25.8068,305200.0
2012-10-10 09:50:00,38.38,38.41,38.33,38.33,214200.0,25.8068,25.8269,25.7731,25.7731,214200.0
2012-10-10 09:55:00,38.33,38.42,38.32,38.39,164300.0,25.7731,25.8337,25.7664,25.8135,164300.0
2012-10-10 10:00:00,38.38,38.42,38.32,38.39,158100.0,25.8068,25.8337,25.7664,25.8135,158100.0
2012-10-10 10:05:00,38.39,38.4,38.34,38.36,190600.0,25.8135,25.8202,25.7799,25.7933,190600.0
2012-10-10 10:10:00,38.36,38.38,38.35,38.36,301400.0,25.7933,25.8068,25.7866,25.7933,301400.0
2012-10-10 10:15:00,38.37,38.4,38.37,38.4,64200.0,25.8,25.8202,25.8,25.8202,64200.0
2012-10-10 10:20:00,38.4,38.42,38.37,38.4,95700.0,25.8202,25.8337,25.8,25.8202,95700.0
2012-10-10 10:25:00,38.39,38.41,38.37,38.4,105700.0,25.8135,25.8269,25.8,25.8202,105700.0
2012-10-10 10:30:00,38.39,38.4,38.35,38.36,109900.0,25.8135,25.8202,25.7866,25.7933,109900.0
2012-10-10 10:35:00,38.36,38.41,38.35,38.39,122200.0,25.7933,25.8269,25.7866,25.8135,122200.0
2012-10-10 10:40:00,38.39,38.42,38.35,38.35,125000.0,25.8135,25.8337,25.7866,25.7866,125000.0
2012-10-10 10:45:00,38.35,38.38,38.33,38.34,119000.0,25.7866,25.8068,25.7731,25.7799,119000.0
2012-10-10 10:50:00,38.34,38.39,38.34,38.37,123300.0,25.7799,25.8135,25.7799,25.8,123300.0
2012-10-10 10:55:00,38.36,38.4,38.36,38.36,77800.0,25.7933,25.8202,25.7933,25.7933,77800.0
2012-10-10 11:00:00,38.37,38.38,38.35,38.37,95100.0,25.8,25.8068,25.7866,25.8,95100.0
2012-10-10 11:05:00,38.37,38.37,38.35,38.36,59100.0,25.8,25.8,25.7866,25.7933,59100.0
2012-10-10 11:10:00,38.36,38.37,38.32,38.34,157100.0,25.7933,25.8,25.7664,25.7799,157100.0
2012-10-10 11:15:00,38.34,38.35,38.3,38.32,264400.0,25.7799,25.7866,25.753,25.7664,264400.0
2012-10-10 11:20:00,38.34,38.34,38.32,38.32,39600.0,25.7799,25.7799,25.7664,25.7664,39600.0
2012-10-10 11:25:00,38.32,38.33,38.29,38.33,102900.0,25.7664,25.7731,25.7462,25.7731,102900.0
2012-10-10 11:30:00,38.33,38.34,38.28,38.3,111900.0,25.7731,25.7799,25.7395,25.753,111900.0
2012-10-10 11:35:00,38.29,38.32,38.27,38.29,78000.0,25.7462,25.7664,25.7328,25.7462,78000.0
2012-10-10 11:40:00,38.29,38.31,38.27,38.29,78600.0,25.7462,25.7597,25.7328,25.7462,78600.0
2012-10-10 11:45:00,38.29,38.31,38.27,38.3,53700.0,25.7462,25.7597,25.7328,25.753,53700.0
2012-10-10 11:50:00,38.3,38.33,38.27,38.28,173200.0,25.753,25.7731,25.7328,25.7395,173200.0
2012-10-10 11:55:00,38.27,38.36,38.27,38.35,134100.0,25.7328,25.7933,25.7328,25.7866,134100.0
2012-10-10 12:00:00,38.35,38.36,38.31,38.35,69200.0,25.7866,25.7933,25.7597,25.7866,69200.0
2012-10-10 12:05:00,38.34,38.35,38.3,38.33,56800.0,25.7799,25.7866,25.753,25.7731,56800.0
2012-10-10 12:10:00,38.33,38.35,38.31,38.33,65500.0,25.7731,25.7866,25.7597,25.7731,65500.0
2012-10-10 12:15:00,38.32,38.35,38.29,38.29,91800.0,25.7664,25.7866,25.7462,25.7462,91800.0
2012-10-10 12:20:00,38.29,38.3,38.27,38.3,62300.0,25.7462,25.753,25.7328,25.753,62300.0
2012-10-10 12:25:00,38.29,38.3,38.27,38.29,51800.0,25.7462,25.753,25.7328,25.7462,51800.0
2012-10-10 12:30:00,38.28,38.31,38.27,38.28,93000.0,25.7395,25.7597,25.7328,25.7395,93000.0
2012-10-10 12:35:00,38.27,38.28,38.23,38.26,148000.0,25.7328,25.7395,25.7059,25.7261,148000.0
2012-10-10 12:40:00,38.26,38.29,38.25,38.28,43500.0,25.7261,25.7462,25.7193,25.7395,43500.0
2012-10-10 12:45:00,38.27,38.28,38.21,38.23,72500.0,25.7328,25.7395,25.6925,25.7059,72500.0
2012-10-10 12:50:00,38.23,38.26,38.2,38.23,87500.0,25.7059,25.7261,25.6857,25.7059,87500.0
2012-10-10 12:55:00,38.24,38.24,38.19,38.2,97200.0,25.7126,25.7126,25.679,25.6857,97200.0
2012-10-10 13:00:00,38.21,38.21,38.18,38.2,104500.0,25.6925,25.6925,25.6723,25.6857,104500.0
2012-10-10 13:05:00,38.21,38.21,38.18,38.21,37800.0,25.6925,25.6925,25.6723,25.6925,37800.0
2012-10-10 13:10:00,38.21,38.22,38.15,38.16,319800.0,25.6925,25.6992,25.6521,25.6588,319800.0
2012-10-10 13:15:00,38.16,38.19,38.16,38.19,132800.0,25.6588,25.679,25.6588,25.679,132800.0
2012-10-10 13:20:00,38.19,38.22,38.19,38.21,71900.0,25.679,25.6992,25.679,25.6925,71900.0
2012-10-10 13:25:00,38.22,38.25,38.21,38.22,100600.0,25.6992,25.7193,25.6925,25.6992,100600.0
2012-10-10 13:30:00,38.22,38.26,38.21,38.23,69600.0,25.6992,25.7261,25.6925,25.7059,69600.0
2012-10-10 13:35:00,38.23,38.24,38.2,38.2,72600.0,25.7059,25.7126,25.6857,25.6857,72600.0
2012-10-10 13:40:00,38.2,38.23,38.19,38.21,251900.0,25.6857,25.7059,25.679,25.6925,251900.0
2012-10-10 13:45:00,38.21,38.21,38.18,38.21,127200.0,25.6925,25.6925,25.6723,25.6925,127200.0
2012-10-10 13:50:00,38.2,38.21,38.17,38.17,30900.0,25.6857,25.6925,25.6656,25.6656,30900.0
2012-10-10 13:55:00,38.18,38.18,38.12,38.14,107200.0,25.6723,25.6723,25.6319,25.6454,107200.0
2012-10-10 14:00:00,38.15,38.23,38.14,38.2,187200.0,25.6521,25.7059,25.6454,25.6857,187200.0
2012-10-10 14:05:00,38.19,38.22,38.19,38.19,95600.0,25.679,25.6992,25.679,25.679,95600.0
2012-10-10 14:10:00,38.2,38.2,38.15,38.15,50100.0,25.6857,25.6857,25.6521,25.6521,50100.0
2012-10-10 14:15:00,38.15,38.17,38.15,38.15,71400.0,25.6521,25.6656,25.6521,25.6521,71400.0
2012-10-10 14:20:00,38.16,38.16,38.13,38.14,110500.0,25.6588,25.6588,25.6387,25.6454,110500.0
2012-10-10 14:25:00,38.15,38.16,38.13,38.16,58900.0,25.6521,25.6588,25.6387,25.6588,58900.0
2012-10-10 14:30:00,38.16,38.18,38.15,38.15,118000.0,25.6588,25.6723,25.6521,25.6521,118000.0
2012-10-10 14:35:00,38.15,38.16,38.14,38.15,68200.0,25.6521,25.6588,25.6454,25.6521,68200.0
2012-10-10 14:40:00,38.16,38.18,38.15,38.17,105300.0,25.6588,25.6723,25.6521,25.6656,105300.0
2012-10-10 14:45:00,38.18,38.21,38.16,38.2,185200.0,25.6723,25.6925,25.6588,25.6857,185200.0
2012-10-10 14:50:00,38.2,38.22,38.18,38.2,176600.0,25.6857,25.6992,25.6723,25.6857,176600.0
2012-10-10 14:55:00,38.2,38.22,38.18,38.19,110400.0,25.6857,25.6992,25.6723,25.679,110400.0
2012-10-10 15:00:00,38.19,38.19,38.15,38.18,93700.0,25.679,25.679,25.6521,25.6723,93700.0
2012-10-10 15:05:00,38.18,38.18,38.14,38.17,133500.0,25.6723,25.6723,25.6454,25.6656,133500.0
2012-10-10 15:10:00,38.17,38.2,38.17,38.19,134600.0,25.6656,25.6857,25.6656,25.679,134600.0
2012-10-10 15:15:00,38.2,38.2,38.14,38.16,120000.0,25.6857,25.6857,25.6454,25.6588,120000.0
2012-10-10 15:20:00,38.16,38.16,38.12,38.14,115600.0,25.6588,25.6588,25.6319,25.6454,115600.0
2012-10-10 15:25:00,38.15,38.18,38.14,38.15,119500.0,25.6521,25.6723,25.6454,25.6521,119500.0
2012-10-10 15:30:00,38.16,38.18,38.13,38.16,167500.0,25.6588,25.6723,25.6387,25.6588,167500.0
2012-10-10 15:35:00,38.16,38.17,38.14,38.17,174800.0,25.6588,25.6656,25.6454,25.6656,174800.0
2012-10-10 15:40:00,38.17,38.18,38.15,38.15,198200.0,25.6656,25.6723,25.6521,25.6521,198200.0
2012-10-10 15:45:00,38.15,38.17,38.11,38.13,299900.0,25.6521,25.6656,25.6252,25.6387,299900.0
2012-10-10 15:50:00,38.13,38.13,38.06,38.09,462700.0,25.6387,25.6387,25.5916,25.6118,462700.0
2012-10-10 15:55:00,38.09,38.1,38.05,38.1,938400.0,25.6118,25.6185,25.5849,25.6185,938400.0
2012-10-11 09:30:00,38.2,38.28,38.03,38.04,450900.0,25.6857,25.7395,25.5714,25.5781,450900.0
2012-10-11 09:35:00,38.04,38.15,38.02,38.12,197500.0,25.5781,25.6521,25.5647,25.6319,197500.0
2012-10-11 09:40:00,38.12,38.14,38.08,38.11,151800.0,25.6319,25.6454,25.605,25.6252,151800.0
2012-10-11 09:45:00,38.12,38.14,38.05,38.06,127000.0,25.6319,25.6454,25.5849,25.5916,127000.0
2012-10-11 09:50:00,38.06,38.13,38.05,38.1,90000.0,25.5916,25.6387,25.5849,25.6185,90000.0
2012-10-11 09:55:00,38.1,38.15,38.06,38.06,185800.0,25.6185,25.6521,25.5916,25.5916,185800.0
2012-10-11 10:00:00,38.05,38.17,38.03,38.13,155100.0,25.5849,25.6656,25.5714,25.6387,155100.0
2012-10-11 10:05:00,38.13,38.16,38.12,38.15,239700.0,25.6387,25.6588,25.6319,25.6521,239700.0
2012-10-11 10:10:00,38.15,38.18,38.14,38.16,210600.0,25.6521,25.6723,25.6454,25.6588,210600.0
2012-10-11 10:15:00,38.15,38.22,38.15,38.15,160500.0,25.6521,25.6992,25.6521,25.6521,160500.0
2012-10-11 10:20:00,38.15,38.19,38.14,38.19,239600.0,25.6521,25.679,25.6454,25.679,239600.0
2012-10-11 10:25:00,38.19,38.21,38.17,38.19,214400.0,25.679,25.6925,25.6656,25.679,214400.0
2012-10-11 10:30:00,38.19,38.21,38.17,38.19,314000.0,25.679,25.6925,25.6656,25.679,314000.0
2012-10-11 10:35:00,38.18,38.21,38.18,38.2,139500.0,25.6723,25.6925,25.6723,25.6857,139500.0
2012-10-11 10:40:00,38.2,38.23,38.17,38.21,248700.0,25.6857,25.7059,25.6656,25.6925,248700.0
2012-10-11 10:45:00,38.21,38.22,38.17,38.18,92000.0,25.6925,25.6992,25.6656,25.6723,92000.0
2012-10-11 10:50:00,38.18,38.22,38.18,38.21,214500.0,25.6723,25.6992,25.6723,25.6925,214500.0
2012-10-11 10:55:00,38.21,38.22,38.13,38.16,229800.0,25.6925,25.6992,25.6387,25.6588,229800.0
2012-10-11 11:00:00,38.16,38.23,38.16,38.2,154900.0,25.6588,25.7059,25.6588,25.6857,154900.0
2012-10-11 11:05:00,38.19,38.22,38.18,38.2,110900.0,25.679,25.6992,25.6723,25.6857,110900.0
2012-10-11 11:10:00,38.2,38.21,38.17,38.17,83200.0,25.6857,25.6925,25.6656,25.6656,83200.0
2012-10-11 11:15:00,38.17,38.18,38.08,38.09,143300.0,25.6656,25.6723,25.605,25.6118,143300.0
2012-10-11 11:20:00,38.09,38.13,38.09,38.12,94400.0,25.6118,25.6387,25.6118,25.6319,94400.0
2012-10-11 11:25:00,38.12,38.15,38.1,38.14,141700.0,25.6319,25.6521,25.6185,25.6454,141700.0
2012-10-11 11:30:00,38.13,38.18,38.12,38.16,144000.0,25.6387,25.6723,25.6319,25.6588,144000.0
2012-10-11 11:35:00,38.15,38.2,38.15,38.19,169000.0,25.6521,25.6857,25.6521,25.679,169000.0
2012-10-11 11:40:00,38.19,38.19,38.14,38.16,126100.0,25.679,25.679,25.6454,25.6588,126100.0
2012-10-11 11:45:00,38.15,38.18,38.15,38.16,98400.0,25.6521,25.6723,25.6521,25.6588,98400.0
2012-10-11 11:50:00,38.17,38.17,38.11,38.14,147200.0,25.6656,25.6656,25.6252,25.6454,147200.0
2012-10-11 11:55:00,38.14,38.17,38.13,38.16,113800.0,25.6454,25.6656,25.6387,25.6588,113800.0
2012-10-11 12:00:00,38.17,38.17,38.14,38.16,118100.0,25.6656,25.6656,25.6454,25.6588,118100.0
2012-10-11 12:05:00,38.15,38.17,38.14,38.14,69200.0,25.6521,25.6656,25.6454,25.6454,69200.0
2012-10-11 12:10:00,38.15,38.16,38.13,38.15,86600.0,25.6521,25.6588,25.6387,25.6521,86600.0
2012-10-11 12:15:00,38.15,38.17,38.13,38.15,81200.0,25.6521,25.6656,25.6387,25.6521,81200.0
2012-10-11 12:20:00,38.15,38.16,38.14,38.16,57400.0,25.6521,25.6588,25.6454,25.6588,57400.0
2012-10-11 12:25:00,38.16,38.16,38.14,38.16,70500.0,25.6588,25.6588,25.6454,25.6588,70500.0
2012-10-11 12:30:00,38.15,38.17,38.14,38.15,142300.0,25.6521,25.6656,25.6454,25.6521,142300.0
2012-10-11 12:35:00,38.15,38.18,38.15,38.18,43700.0,25.6521,25.6723,25.6521,25.6723,43700.0
2012-10-11 12:40:00,38.18,38.2,38.16,38.18,133300.0,25.6723,25.6857,25.6588,25.6723,133300.0
2012-10-11 12:45:00,38.18,38.22,38.18,38.22,73100.0,25.6723,25.6992,25.6723,25.6992,73100.0
2012-10-11 12:50:00,38.21,38.23,38.2,38.22,122500.0,25.6925,25.7059,25.6857,25.6992,122500.0
2012-10-11 12:55:00,38.22,38.24,38.2,38.2,120100.0,25.6992,25.7126,25.6857,25.6857,120100.0
2012-10-11 13:00:00,38.2,38.23,38.19,38.23,85900.0,25.6857,25.7059,25.679,25.7059,85900.0
2012-10-11 13:05:00,38.22,38.23,38.2,38.2,80500.0,25.6992,25.7059,25.6857,25.6857,80500.0
2012-10-11 13:10:00,38.2,38.22,38.19,38.19,51600.0,25.6857,25.6992,25.679,25.679,51600.0
2012-10-11 13:15:00,38.2,38.23,38.19,38.23,57500.0,25.6857,25.7059,25.679,25.7059,57500.0
2012-10-11 13:20:00,38.23,38.23,38.2,38.21,119300.0,25.7059,25.7059,25.6857,25.6925,119300.0
2012-10-11 13:25:00,38.2,38.24,38.2,38.23,63000.0,25.6857,25.7126,25.6857,25.7059,63000.0
2012-10-11 13:30:00,38.24,38.24,38.2,38.2,66200.0,25.7126,25.7126,25.6857,25.6857,66200.0
2012-10-11 13:35:00,38.21,38.21,38.17,38.2,57700.0,25.6925,25.6925,25.6656,25.6857,57700.0
2012-10-11 13:40:00,38.21,38.21,38.18,38.2,77200.0,25.6925,25.6925,25.6723,25.6857,77200.0
2012-10-11 13:45:00,38.2,38.22,38.19,38.2,66400.0,25.6857,25.6992,25.679,25.6857,66400.0
2012-10-11 13:50:00,38.19,38.2,38.15,38.18,90700.0,25.679,25.6857,25.6521,25.6723,90700.0
2012-10-11 13:55:00,38.18,38.2,38.17,38.2,51700.0,25.6723,25.6857,25.6656,25.6857,51700.0
2012-10-11 14:00:00,38.2,38.22,38.19,38.19,81400.0,25.6857,25.6992,25.679,25.679,81400.0
2012-10-11 14:05:00,38.19,38.21,38.17,38.18,99600.0,25.679,25.6925,25.6656,25.6723,99600.0
2012-10-11 14:10:00,38.18,38.22,38.18,38.2,65800.0,25.6723,25.6992,25.6723,25.6857,65800.0
2012-10-11 14:15:00,38.2,38.22,38.19,38.22,109300.0,25.6857,25.6992,25.679,25.6992,109300.0
2012-10-11 14:20:00,38.21,38.23,38.2,38.22,110500.0,25.6925,25.7059,25.6857,25.6992,110500.0
2012-10-11 14:25:00,38.22,38.24,38.22,38.23,93800.0,25.6992,25.7126,25.6992,25.7059,93800.0
2012-10-11 14:30:00,38.23,38.24,38.21,38.22,81200.0,25.7059,25.7126,25.6925,25.6992,81200.0
2012-10-11 14:35:00,38.23,38.24,38.2,38.22,61100.0,25.7059,25.7126,25.6857,25.6992,61100.0
2012-10-11 14:40:00,38.21,38.22,38.17,38.18,74000.0,25.6925,25.6992,25.6656,25.6723,74000.0
2012-10-11 14:45:00,38.17,38.19,38.14,38.17,185900.0,25.6656,25.679,25.6454,25.6656,185900.0
2012-10-11 14:50:00,38.18,38.22,38.15,38.16,133300.0,25.6723,25.6992,25.6521,25.6588,133300.0
2012-10-11 14:55:00,38.17,38.19,38.16,38.16,82600.0,25.6656,25.679,25.6588,25.6588,82600.0
2012-10-11 15:00:00,38.17,38.22,38.16,38.18,86000.0,25.6656,25.6992,25.6588,25.6723,86000.0
2012-10-11 15:05:00,38.18,38.19,38.15,38.15,55200.0,25.6723,25.679,25.6521,25.6521,55200.0
2012-10-11 15:10:00,38.16,38.21,38.16,38.19,81700.0,25.6588,25.6925,25.6588,25.679,81700.0
2012-10-11 15:15:00,38.19,38.19,38.15,38.17,93200.0,25.679,25.679,25.6521,25.6656,93200.0
2012-10-11 15:20:00,38.16,38.17,38.15,38.16,83100.0,25.6588,25.6656,25.6521,25.6588,83100.0
2012-10-11 15:25:00,38.16,38.17,38.14,38.16,88400.0,25.6588,25.6656,25.6454,25.6588,88400.0
2012-10-11 15:30:00,38.17,38.17,38.15,38.16,66900.0,25.6656,25.6656,25.6521,25.6588,66900.0
2012-10-11 15:35:00,38.15,38.18,38.15,38.15,138900.0,25.6521,25.6723,25.6521,25.6521,138900.0
2012-10-11 15:40:00,38.15,38.17,38.15,38.16,103900.0,25.6521,25.6656,25.6521,25.6588,103900.0
2012-10-11 15:45:00,38.16,38.17,38.13,38.16,189400.0,25.6588,25.6656,25.6387,25.6588,189400.0
2012-10-11 15:50:00,38.16,38.19,38.15,38.19,244600.0,25.6588,25.679,25.6521,25.679,244600.0
2012-10-11 15:55:00,38.19,38.19,38.11,38.12,434800.0,25.679,25.679,25.6252,25.6319,434800.0
2012-10-12 09:30:00,38.26,38.36,38.25,38.31,577900.0,25.7261,25.7933,25.7193,25.7597,577900.0
2012-10-12 09:35:00,38.3,38.3,38.22,38.24,174400.0,25.753,25.753,25.6992,25.7126,174400.0
2012-10-12 09:40:00,38.25,38.31,38.25,38.28,169600.0,25.7193,25.7597,25.7193,25.7395,169600.0
2012-10-12 09:45:00,38.27,38.31,38.2,38.24,118300.0,25.7328,25.7597,25.6857,25.7126,118300.0
2012-10-12 09:50:00,38.24,38.31,38.23,38.3,136600.0,25.7126,25.7597,25.7059,25.753,136600.0
2012-10-12 09:55:00,38.3,38.35,38.25,38.3,325100.0,25.753,25.7866,25.7193,25.753,325100.0
2012-10-12 10:00:00,38.3,38.38,38.3,38.38,289400.0,25.753,25.8068,25.753,25.8068,289400.0
2012-10-12 10:05:00,38.38,38.39,38.34,38.37,145800.0,25.8068,25.8135,25.7799,25.8,145800.0
2012-10-12 10:10:00,38.37,38.39,38.32,38.34,191000.0,25.8,25.8135,25.7664,25.7799,191000.0
2012-10-12 10:15:00,38.35,38.36,38.32,38.33,138800.0,25.7866,25.7933,25.7664,25.7731,138800.0
2012-10-12 10:20:00,38.33,38.38,38.32,38.38,231600.0,25.7731,25.8068,25.7664,25.8068,231600.0
2012-10-12 10:25:00,38.37,38.38,38.26,38.31,113000.0,25.8,25.8068,25.7261,25.7597,113000.0
2012-10-12 10:30:00,38.31,38.32,38.29,38.31,74300.0,25.7597,25.7664,25.7462,25.7597,74300.0
2012-10-12 10:35:00,38.3,38.31,38.27,38.3,100900.0,25.753,25.7597,25.7328,25.753,100900.0
2012-10-12 10:40:00,38.29,38.33,38.29,38.31,64800.0,25.7462,25.7731,25.7462,25.7597,64800.0
2012-10-12 10:45:00,38.32,38.32,38.26,38.29,85700.0,25.7664,25.7664,25.7261,25.7462,85700.0
2012-10-12 10:50:00,38.28,38.3,38.26,38.29,86300.0,25.7395,25.753,25.7261,25.7462,86300.0
2012-10-12 10:55:00,38.29,38.29,38.23,38.23,142000.0,25.7462,25.7462,25.7059,25.7059,142000.0
2012-10-12 11:00:00,38.24,38.26,38.23,38.25,101500.0,25.7126,25.7261,25.7059,25.7193,101500.0
2012-10-12 11:05:00,38.24,38.28,38.24,38.27,99200.0,25.7126,25.7395,25.7126,25.7328,99200.0
2012-10-12 11:10:00,38.27,38.27,38.2,38.22,89700.0,25.7328,25.7328,25.6857,25.6992,89700.0
2012-10-12 11:15:00,38.22,38.23,38.19,38.23,130200.0,25.6992,25.7059,25.679,25.7059,130200.0
2012-10-12 11:20:00,38.22,38.25,38.2,38.2,84300.0,25.6992,25.7193,25.6857,25.6857,84300.0
2012-10-12 11:25:00,38.2,38.24,38.19,38.22,135500.0,25.6857,25.7126,25.679,25.6992,135500.0
2012-10-12 11:30:00,38.22,38.23,38.14,38.18,289000.0,25.6992,25.7059,25.6454,25.6723,289000.0
2012-10-12 11:35:00,38.18,38.2,38.16,38.19,105000.0,25.6723,25.6857,25.6588,25.679,105000.0
2012-10-12 11:40:00,38.19,38.2,38.16,38.19,102200.0,25.679,25.6857,25.6588,25.679,102200.0
2012-10-12 11:45:00,38.19,38.2,38.18,38.2,105800.0,25.679,25.6857,25.6723,25.6857,105800.0
2012-10-12 11:50:00,38.19,38.2,38.17,38.19,51900.0,25.679,25.6857,25.6656,25.679,51900.0
2012-10-12 11:55:00,38.19,38.19,38.16,38.18,33900.0,25.679,25.679,25.6588,25.6723,33900.0
2012-10-12 12:00:00,38.18,38.19,38.17,38.19,50700.0,25.6723,25.679,25.6656,25.679,50700.0
2012-10-12 12:05:00,38.19,38.2,38.17,38.2,45900.0,25.679,25.6857,25.6656,25.6857,45900.0
2012-10-12 12:10:00,38.19,38.2,38.17,38.17,67400.0,25.679,25.6857,25.6656,25.6656,67400.0
2012-10-12 12:15:00,38.17,38.19,38.16,38.16,58200.0,25.6656,25.679,25.6588,25.6588,58200.0
2012-10-12 12:20:00,38.15,38.18,38.14,38.15,77700.0,25.6521,25.6723,25.6454,25.6521,77700.0
2012-10-12 12:25:00,38.15,38.18,38.14,38.17,40700.0,25.6521,25.6723,25.6454,25.6656,40700.0
2012-10-12 12:30:00,38.17,38.2,38.17,38.19,64300.0,25.6656,25.6857,25.6656,25.679,64300.0
2012-10-12 12:35:00,38.18,38.2,38.18,38.19,51700.0,25.6723,25.6857,25.6723,25.679,51700.0
2012-10-12 12:40:00,38.19,38.19,38.15,38.15,50500.0,25.679,25.679,25.6521,25.6521,50500.0
2012-10-12 12:45:00,38.15,38.16,38.14,38.15,62700.0,25.6521,25.6588,25.6454,25.6521,62700.0
2012-10-12 12:50:00,38.15,38.15,38.13,38.14,75000.0,25.6521,25.6521,25.6387,25.6454,75000.0
2012-10-12 12:55:00,38.13,38.15,38.13,38.14,35200.0,25.6387,25.6521,25.6387,25.6454,35200.0
2012-10-12 13:00:00,38.14,38.16,38.14,38.15,68400.0,25.6454,25.6588,25.6454,25.6521,68400.0
2012-10-12 13:05:00,38.15,38.15,38.13,38.15,45900.0,25.6521,25.6521,25.6387,25.6521,45900.0
2012-10-12 13:10:00,38.15,38.15,38.13,38.15,38700.0,25.6521,25.6521,25.6387,25.6521,38700.0
2012-10-12 13:15:00,38.15,38.18,38.14,38.18,77200.0,25.6521,25.6723,25.6454,25.6723,77200.0
2012-10-12 13:20:00,38.18,38.19,38.15,38.16,75300.0,25.6723,25.679,25.6521,25.6588,75300.0
2012-10-12 13:25:00,38.17,38.17,38.15,38.16,46100.0,25.6656,25.6656,25.6521,25.6588,46100.0
2012-10-12 13:30:00,38.16,38.17,38.16,38.16,39400.0,25.6588,25.6656,25.6588,25.6588,39400.0
2012-10-12 13:35:00,38.17,38.17,38.15,38.16,65200.0,25.6656,25.6656,25.6521,25.6588,65200.0
2012-10-12 13:40:00,38.16,38.17,38.14,38.14,33900.0,25.6588,25.6656,25.6454,25.6454,33900.0
2012-10-12 13:45:00,38.15,38.15,38.13,38.15,33300.0,25.6521,25.6521,25.6387,25.6521,33300.0
2012-10-12 13:50:00,38.15,38.16,38.14,38.15,51500.0,25.6521,25.6588,25.6454,25.6521,51500.0
2012-10-12 13:55:00,38.15,38.16,38.14,38.15,115100.0,25.6521,25.6588,25.6454,25.6521,115100.0
2012-10-12 14:00:00,38.15,38.16,38.13,38.15,64900.0,25.6521,25.6588,25.6387,25.6521,64900.0
2012-10-12 14:05:00,38.15,38.15,38.13,38.15,59900.0,25.6521,25.6521,25.6387,25.6521,59900.0
2012-10-12 14:10:00,38.15,38.15,38.13,38.14,41900.0,25.6521,25.6521,25.6387,25.6454,41900.0
2012-10-12 14:15:00,38.14,38.14,38.13,38.14,27300.0,25.6454,25.6454,25.6387,25.6454,27300.0
2012-10-12 14:20:00,38.13,38.15,38.11,38.12,100000.0,25.6387,25.6521,25.6252,25.6319,100000.0
2012-10-12 14:25:00,38.13,38.16,38.12,38.16,62000.0,25.6387,25.6588,25.6319,25.6588,62000.0
2012-10-12 14:30:00,38.16,38.16,38.13,38.13,58800.0,25.6588,25.6588,25.6387,25.6387,58800.0
2012-10-12 14:35:00,38.13,38.17,38.12,38.17,143500.0,25.6387,25.6656,25.6319,25.6656,143500.0
2012-10-12 14:40:00,38.17,38.18,38.15,38.16,203700.0,25.6656,25.6723,25.6521,25.6588,203700.0
2012-10-12 14:45:00,38.16,38.2,38.16,38.19,110100.0,25.6588,25.6857,25.6588,25.679,110100.0
2012-10-12 14:50:00,38.2,38.21,38.17,38.19,124800.0,25.6857,25.6925,25.6656,25.679,124800.0
2012-10-12 14:55:00,38.19,38.25,38.19,38.21,160700.0,25.679,25.7193,25.679,25.6925,160700.0
2012-10-12 15:00:00,38.21,38.21,38.16,38.16,91800.0,25.6925,25.6925,25.6588,25.6588,91800.0
2012-10-12 15:05:00,38.16,38.22,38.15,38.2,116000.0,25.6588,25.6992,25.6521,25.6857,116000.0
2012-10-12 15:10:00,38.2,38.21,38.19,38.19,55100.0,25.6857,25.6925,25.679,25.679,55100.0
2012-10-12 15:15:00,38.19,38.23,38.19,38.23,78200.0,25.679,25.7059,25.679,25.7059,78200.0
2012-10-12 15:20:00,38.22,38.24,38.2,38.2,132000.0,25.6992,25.7126,25.6857,25.6857,132000.0
2012-10-12 15:25:00,38.2,38.23,38.2,38.23,71200.0,25.6857,25.7059,25.6857,25.7059,71200.0
2012-10-12 15:30:00,38.22,38.23,38.19,38.22,110700.0,25.6992,25.7059,25.679,25.6992,110700.0
2012-10-12 15:35:00,38.22,38.23,38.2,38.22,217800.0,25.6992,25.7059,25.6857,25.6992,217800.0
2012-10-12 15:40:00,38.22,38.24,38.21,38.24,162100.0,25.6992,25.7126,25.6925,25.7126,162100.0
2012-10-12 15:45:00,38.24,38.25,38.19,38.2,318300.0,25.7126,25.7193,25.679,25.6857,318300.0
2012-10-12 15:50:00,38.19,38.24,38.19,38.22,167700.0,25.679,25.7126,25.679,25.6992,167700.0
2012-10-12 15:55:00,38.22,38.24,38.22,38.22,439700.0,25.6992,25.7126,25.6992,25.6992,439700.0
2012-10-15 09:30:00,38.1,38.16,38.03,38.04,577000.0,25.6185,25.6588,25.5714,25.5781,577000.0
2012-10-15 09:35:00,38.04,38.13,38.02,38.13,357300.0,25.5781,25.6387,25.5647,25.6387,357300.0
2012-10-15 09:40:00,38.13,38.16,38.01,38.09,304000.0,25.6387,25.6588,25.558,25.6118,304000.0
2012-10-15 09:45:00,38.09,38.13,38.05,38.07,222500.0,25.6118,25.6387,25.5849,25.5983,222500.0
2012-10-15 09:50:00,38.07,38.11,38.06,38.09,139500.0,25.5983,25.6252,25.5916,25.6118,139500.0
2012-10-15 09:55:00,38.09,38.15,38.08,38.11,125200.0,25.6118,25.6521,25.605,25.6252,125200.0
2012-10-15 10:00:00,38.12,38.14,38.06,38.14,118200.0,25.6319,25.6454,25.5916,25.6454,118200.0
2012-10-15 10:05:00,38.14,38.14,38.09,38.13,120900.0,25.6454,25.6454,25.6118,25.6387,120900.0
2012-10-15 10:10:00,38.12,38.16,38.08,38.11,230000.0,25.6319,25.6588,25.605,25.6252,230000.0
2012-10-15 10:15:00,38.12,38.13,38.09,38.12,76700.0,25.6319,25.6387,25.6118,25.6319,76700.0
2012-10-15 10:20:00,38.12,38.14,38.11,38.12,112600.0,25.6319,25.6454,25.6252,25.6319,112600.0
2012-10-15 10:25:00,38.12,38.17,38.12,38.14,189400.0,25.6319,25.6656,25.6319,25.6454,189400.0
2012-10-15 10:30:00,38.14,38.18,38.12,38.16,326200.0,25.6454,25.6723,25.6319,25.6588,326200.0
2012-10-15 10:35:00,38.16,38.17,38.14,38.17,292600.0,25.6588,25.6656,25.6454,25.6656,292600.0
2012-10-15 10:40:00,38.17,38.23,38.16,38.21,186600.0,25.6656,25.7059,25.6588,25.6925,186600.0
2012-10-15 10:45:00,38.22,38.25,38.18,38.19,206700.0,25.6992,25.7193,25.6723,25.679,206700.0
2012-10-15 10:50:00,38.19,38.19,38.15,38.15,52900.0,25.679,25.679,25.6521,25.6521,52900.0
2012-10-15 10:55:00,38.15,38.19,38.14,38.17,106600.0,25.6521,25.679,25.6454,25.6656,106600.0
2012-10-15 11:00:00,38.17,38.18,38.14,38.16,77200.0,25.6656,25.6723,25.6454,25.6588,77200.0
2012-10-15 11:05:00,38.16,38.18,38.14,38.16,75500.0,25.6588,25.6723,25.6454,25.6588,75500.0
2012-10-15 11:10:00,38.17,38.18,38.12,38.13,200900.0,25.6656,25.6723,25.6319,25.6387,200900.0
2012-10-15 11:15:00,38.14,38.15,38.12,38.15,238300.0,25.6454,25.6521,25.6319,25.6521,238300.0
2012-10-15 11:20:00,38.14,38.16,38.12,38.12,156300.0,25.6454,25.6588,25.6319,25.6319,156300.0
2012-10-15 11:25:00,38.12,38.14,38.1,38.11,155200.0,25.6319,25.6454,25.6185,25.6252,155200.0
2012-10-15 11:30:00,38.11,38.13,38.1,38.12,70500.0,25.6252,25.6387,25.6185,25.6319,70500.0
2012-10-15 11:35:00,38.12,38.17,38.12,38.16,109800.0,25.6319,25.6656,25.6319,25.6588,109800.0
2012-10-15 11:40:00,38.17,38.18,38.15,38.17,135900.0,25.6656,25.6723,25.6521,25.6656,135900.0
2012-10-15 11:45:00,38.17,38.19,38.16,38.16,146700.0,25.6656,25.679,25.6588,25.6588,146700.0
2012-10-15 11:50:00,38.16,38.18,38.15,38.16,92500.0,25.6588,25.6723,25.6521,25.6588,92500.0
2012-10-15 11:55:00,38.16,38.18,38.15,38.18,67900.0,25.6588,25.6723,25.6521,25.6723,67900.0
2012-10-15 12:00:00,38.18,38.18,38.15,38.16,87100.0,25.6723,25.6723,25.6521,25.6588,87100.0
2012-10-15 12:05:00,38.16,38.18,38.11,38.13,220000.0,25.6588,25.6723,25.6252,25.6387,220000.0
2012-10-15 12:10:00,38.12,38.13,38.09,38.11,135800.0,25.6319,25.6387,25.6118,25.6252,135800.0
2012-10-15 12:15:00,38.12,38.12,38.1,38.11,194000.0,25.6319,25.6319,25.6185,25.6252,194000.0
2012-10-15 12:20:00,38.11,38.13,38.11,38.13,110100.0,25.6252,25.6387,25.6252,25.6387,110100.0
2012-10-15 12:25:00,38.12,38.18,38.12,38.17,194100.0,25.6319,25.6723,25.6319,25.6656,194100.0
2012-10-15 12:30:00,38.17,38.18,38.15,38.15,66800.0,25.6656,25.6723,25.6521,25.6521,66800.0
2012-10-15 12:35:00,38.16,38.18,38.15,38.18,80800.0,25.6588,25.6723,25.6521,25.6723,80800.0
2012-10-15 12:40:00,38.18,38.22,38.18,38.21,167700.0,25.6723,25.6992,25.6723,25.6925,167700.0
2012-10-15 12:45:00,38.2,38.22,38.19,38.22,90400.0,25.6857,25.6992,25.679,25.6992,90400.0
2012-10-15 12:50:00,38.22,38.22,38.16,38.19,134400.0,25.6992,25.6992,25.6588,25.679,134400.0
2012-10-15 12:55:00,38.19,38.21,38.18,38.21,60300.0,25.679,25.6925,25.6723,25.6925,60300.0
2012-10-15 13:00:00,38.21,38.22,38.19,38.22,122500.0,25.6925,25.6992,25.679,25.6992,122500.0
2012-10-15 13:05:00,38.21,38.22,38.18,38.18,106000.0,25.6925,25.6992,25.6723,25.6723,106000.0
2012-10-15 13:10:00,38.18,38.21,38.17,38.19,75900.0,25.6723,25.6925,25.6656,25.679,75900.0
2012-10-15 13:15:00,38.18,38.19,38.17,38.17,58800.0,25.6723,25.679,25.6656,25.6656,58800.0
2012-10-15 13:20:00,38.18,38.18,38.16,38.16,63300.0,25.6723,25.6723,25.6588,25.6588,63300.0
2012-10-15 13:25:00,38.16,38.17,38.16,38.16,28000.0,25.6588,25.6656,25.6588,25.6588,28000.0
2012-10-15 13:30:00,38.17,38.2,38.16,38.17,113400.0,25.6656,25.6857,25.6588,25.6656,113400.0
2012-10-15 13:35:00,38.17,38.18,38.15,38.16,71800.0,25.6656,25.6723,25.6521,25.6588,71800.0
2012-10-15 13:40:00,38.16,38.16,38.15,38.15,38900.0,25.6588,25.6588,25.6521,25.6521,38900.0
2012-10-15 13:45:00,38.15,38.17,38.15,38.17,109900.0,25.6521,25.6656,25.6521,25.6656,109900.0
2012-10-15 13:50:00,38.17,38.17,38.16,38.16,23900.0,25.6656,25.6656,25.6588,25.6588,23900.0
2012-10-15 13:55:00,38.16,38.17,38.14,38.15,104200.0,25.6588,25.6656,25.6454,25.6521,104200.0
2012-10-15 14:00:00,38.15,38.16,38.13,38.14,88200.0,25.6521,25.6588,25.6387,25.6454,88200.0
2012-10-15 14:05:00,38.14,38.16,38.11,38.11,112600.0,25.6454,25.6588,25.6252,25.6252,112600.0
2012-10-15 14:10:00,38.11,38.13,38.11,38.12,87700.0,25.6252,25.6387,25.6252,25.6319,87700.0
2012-10-15 14:15:00,38.11,38.15,38.11,38.14,131900.0,25.6252,25.6521,25.6252,25.6454,131900.0
2012-10-15 14:20:00,38.13,38.14,38.11,38.13,158600.0,25.6387,25.6454,25.6252,25.6387,158600.0
2012-10-15 14:25:00,38.12,38.13,38.12,38.12,50500.0,25.6319,25.6387,25.6319,25.6319,50500.0
2012-10-15 14:30:00,38.13,38.17,38.1,38.11,194800.0,25.6387,25.6656,25.6185,25.6252,194800.0
2012-10-15 14:35:00,38.11,38.12,38.1,38.11,138100.0,25.6252,25.6319,25.6185,25.6252,138100.0
2012-10-15 14:40:00,38.1,38.11,38.08,38.08,71900.0,25.6185,25.6252,25.605,25.605,71900.0
2012-10-15 14:45:00,38.08,38.09,38.06,38.06,115500.0,25.605,25.6118,25.5916,25.5916,115500.0
2012-10-15 14:50:00,38.06,38.09,38.05,38.08,121600.0,25.5916,25.6118,25.5849,25.605,121600.0
2012-10-15 14:55:00,38.08,38.09,38.06,38.06,100600.0,25.605,25.6118,25.5916,25.5916,100600.0
2012-10-15 15:00:00,38.06,38.07,38.02,38.02,284300.0,25.5916,25.5983,25.5647,25.5647,284300.0
2012-10-15 15:05:00,38.02,38.04,38.02,38.04,104600.0,25.5647,25.5781,25.5647,25.5781,104600.0
2012-10-15 15:10:00,38.03,38.05,38.03,38.05,86100.0,25.5714,25.5849,25.5714,25.5849,86100.0
2012-10-15 15:15:00,38.05,38.08,38.02,38.08,193600.0,25.5849,25.605,25.5647,25.605,193600.0
2012-10-15 15:20:00,38.08,38.08,38.04,38.06,237000.0,25.605,25.605,25.5781,25.5916,237000.0
2012-10-15 15:25:00,38.06,38.08,38.05,38.07,104200.0,25.5916,25.605,25.5849,25.5983,104200.0
2012-10-15 15:30:00,38.08,38.09,38.06,38.08,198400.0,25.605,25.6118,25.5916,25.605,198400.0
2012-10-15 15:35:00,38.09,38.09,38.06,38.07,182600.0,25.6118,25.6118,25.5916,25.5983,182600.0
2012-10-15 15:40:00,38.08,38.08,38.06,38.07,339700.0,25.605,25.605,25.5916,25.5983,339700.0
2012-10-15 15:45:00,38.07,38.12,38.06,38.12,283400.0,25.5983,25.6319,25.5916,25.6319,283400.0
2012-10-15 15:50:00,38.11,38.15,38.1,38.15,503700.0,25.6252,25.6521,25.6185,25.6521,503700.0
2012-10-15 15:55:00,38.15,38.19,38.14,38.15,785200.0,25.6521,25.679,25.6454,25.6521,785200.0
2012-10-16 09:30:00,38.18,38.22,38.02,38.07,778500.0,25.6723,25.6992,25.5647,25.5983,778500.0
2012-10-16 09:35:00,38.07,38.08,37.82,37.84,1123400.0,25.5983,25.605,25.4302,25.4437,1123400.0
2012-10-16 09:40:00,37.83,37.85,37.52,37.58,1041200.0,25.4369,25.4504,25.2285,25.2688,1041200.0
2012-10-16 09:45:00,37.58,37.78,37.44,37.76,1113500.0,25.2688,25.4033,25.1747,25.3899,1113500.0
2012-10-16 09:50:00,37.75,37.79,37.6,37.69,669900.0,25.3831,25.41,25.2823,25.3428,669900.0
2012-10-16 09:55:00,37.69,37.72,37.61,37.69,297400.0,25.3428,25.363,25.289,25.3428,297400.0
2012-10-16 10:00:00,37.68,37.71,37.56,37.59,472000.0,25.3361,25.3563,25.2554,25.2756,472000.0
2012-10-16 10:05:00,37.59,37.59,37.49,37.52,636200.0,25.2756,25.2756,25.2083,25.2285,636200.0
2012-10-16 10:10:00,37.53,37.56,37.48,37.5,942400.0,25.2352,25.2554,25.2016,25.215,942400.0
2012-10-16 10:15:00,37.51,37.57,37.5,37.51,421800.0,25.2218,25.2621,25.215,25.2218,421800.0
2012-10-16 10:20:00,37.51,37.6,37.51,37.59,251800.0,25.2218,25.2823,25.2218,25.2756,251800.0
2012-10-16 10:25:00,37.59,37.66,37.53,37.66,351000.0,25.2756,25.3226,25.2352,25.3226,351000.0
2012-10-16 10:30:00,37.66,37.74,37.63,37.63,550400.0,25.3226,25.3764,25.3025,25.3025,550400.0
2012-10-16 10:35:00,37.63,37.71,37.63,37.69,306900.0,25.3025,25.3563,25.3025,25.3428,306900.0
2012-10-16 10:40:00,37.69,37.75,37.65,37.66,524500.0,25.3428,25.3831,25.3159,25.3226,524500.0
2012-10-16 10:45:00,37.65,37.73,37.64,37.68,562200.0,25.3159,25.3697,25.3092,25.3361,562200.0
2012-10-16 10:50:00,37.68,37.73,37.65,37.73,248200.0,25.3361,25.3697,25.3159,25.3697,248200.0
2012-10-16 10:55:00,37.73,37.8,37.71,37.78,450800.0,25.3697,25.4168,25.3563,25.4033,450800.0
2012-10-16 11:00:00,37.78,37.92,37.73,37.86,937300.0,25.4033,25.4975,25.3697,25.4571,937300.0
2012-10-16 11:05:00,37.87,37.91,37.85,37.91,313300.0,25.4638,25.4907,25.4504,25.4907,313300.0
2012-10-16 11:10:00,37.91,37.98,37.9,37.95,337000.0,25.4907,25.5378,25.484,25.5176,337000.0
2012-10-16 11:15:00,37.96,38.0,37.95,37.96,318100.0,25.5244,25.5512,25.5176,25.5244,318100.0
2012-10-16 11:20:00,37.97,38.0,37.93,37.95,148700.0,25.5311,25.5512,25.5042,25.5176,148700.0
2012-10-16 11:25:00,37.95,37.95,37.9,37.94,265200.0,25.5176,25.5176,25.484,25.5109,265200.0
2012-10-16 11:30:00,37.94,37.97,37.92,37.94,189300.0,25.5109,25.5311,25.4975,25.5109,189300.0
2012-10-16 11:35:00,37.94,38.0,37.92,37.96,279300.0,25.5109,25.5512,25.4975,25.5244,279300.0
2012-10-16 11:40:00,37.97,37.98,37.96,37.96,109200.0,25.5311,25.5378,25.5244,25.5244,109200.0
2012-10-16 11:45:00,37.96,37.98,37.96,37.97,182700.0,25.5244,25.5378,25.5244,25.5311,182700.0
2012-10-16 11:50:00,37.97,37.97,37.87,37.92,207100.0,25.5311,25.5311,25.4638,25.4975,207100.0
2012-10-16 11:55:00,37.91,37.97,37.91,37.95,230900.0,25.4907,25.5311,25.4907,25.5176,230900.0
2012-10-16 12:00:00,37.95,37.96,37.9,37.91,216800.0,25.5176,25.5244,25.484,25.4907,216800.0
2012-10-16 12:05:00,37.9,37.95,37.88,37.95,157200.0,25.484,25.5176,25.4706,25.5176,157200.0
2012-10-16 12:10:00,37.95,37.97,37.91,37.92,146000.0,25.5176,25.5311,25.4907,25.4975,146000.0
2012-10-16 12:15:00,37.91,37.92,37.86,37.9,142800.0,25.4907,25.4975,25.4571,25.484,142800.0
2012-10-16 12:20:00,37.9,37.9,37.88,37.89,79100.0,25.484,25.484,25.4706,25.4773,79100.0
2012-10-16 12:25:00,37.89,37.94,37.89,37.94,63100.0,25.4773,25.5109,25.4773,25.5109,63100.0
2012-10-16 12:30:00,37.94,37.94,37.92,37.94,108500.0,25.5109,25.5109,25.4975,25.5109,108500.0
2012-10-16 12:35:00,37.93,37.94,37.91,37.92,146200.0,25.5042,25.5109,25.4907,25.4975,146200.0
2012-10-16 12:40:00,37.93,37.94,37.91,37.93,110400.0,25.5042,25.5109,25.4907,25.5042,110400.0
2012-10-16 12:45:00,37.94,37.95,37.93,37.93,88800.0,25.5109,25.5176,25.5042,25.5042,88800.0
2012-10-16 12:50:00,37.94,37.94,37.9,37.91,119200.0,25.5109,25.5109,25.484,25.4907,119200.0
2012-10-16 12:55:00,37.91,37.93,37.88,37.88,142500.0,25.4907,25.5042,25.4706,25.4706,142500.0
2012-10-16 13:00:00,37.89,37.9,37.86,37.86,108200.0,25.4773,25.484,25.4571,25.4571,108200.0
2012-10-16 13:05:00,37.86,37.88,37.86,37.86,87000.0,25.4571,25.4706,25.4571,25.4571,87000.0
2012-10-16 13:10:00,37.86,37.87,37.85,37.86,49500.0,25.4571,25.4638,25.4504,25.4571,49500.0
2012-10-16 13:15:00,37.86,37.87,37.82,37.83,130800.0,25.4571,25.4638,25.4302,25.4369,130800.0
2012-10-16 13:20:00,37.82,37.83,37.77,37.77,134600.0,25.4302,25.4369,25.3966,25.3966,134600.0
2012-10-16 13:25:00,37.77,37.79,37.76,37.79,173500.0,25.3966,25.41,25.3899,25.41,173500.0
2012-10-16 13:30:00,37.79,37.86,37.79,37.85,159100.0,25.41,25.4571,25.41,25.4504,159100.0
2012-10-16 13:35:00,37.84,37.85,37.84,37.84,54400.0,25.4437,25.4504,25.4437,25.4437,54400.0
2012-10-16 13:40:00,37.84,37.85,37.8,37.83,183300.0,25.4437,25.4504,25.4168,25.4369,183300.0
2012-10-16 13:45:00,37.82,37.83,37.79,37.82,148800.0,25.4302,25.4369,25.41,25.4302,148800.0
2012-10-16 13:50:00,37.82,37.84,37.81,37.84,125700.0,25.4302,25.4437,25.4235,25.4437,125700.0
2012-10-16 13:55:00,37.83,37.85,37.8,37.82,132300.0,25.4369,25.4504,25.4168,25.4302,132300.0
2012-10-16 14:00:00,37.82,37.82,37.75,37.78,196900.0,25.4302,25.4302,25.3831,25.4033,196900.0
2012-10-16 14:05:00,37.78,37.82,37.77,37.81,122200.0,25.4033,25.4302,25.3966,25.4235,122200.0
2012-10-16 14:10:00,37.8,37.82,37.77,37.79,124600.0,25.4168,25.4302,25.3966,25.41,124600.0
2012-10-16 14:15:00,37.79,37.8,37.72,37.79,226800.0,25.41,25.4168,25.363,25.41,226800.0
2012-10-16 14:20:00,37.79,37.8,37.77,37.78,88700.0,25.41,25.4168,25.3966,25.4033,88700.0
2012-10-16 14:25:00,37.78,37.79,37.74,37.75,237100.0,25.4033,25.41,25.3764,25.3831,237100.0
2012-10-16 14:30:00,37.74,37.77,37.73,37.77,95200.0,25.3764,25.3966,25.3697,25.3966,95200.0
2012-10-16 14:35:00,37.77,37.77,37.76,37.77,112500.0,25.3966,25.3966,25.3899,25.3966,112500.0
2012-10-16 14:40:00,37.77,37.77,37.74,37.77,142400.0,25.3966,25.3966,25.3764,25.3966,142400.0
2012-10-16 14:45:00,37.77,37.85,37.76,37.85,100200.0,25.3966,25.4504,25.3899,25.4504,100200.0
2012-10-16 14:50:00,37.84,37.85,37.82,37.82,111600.0,25.4437,25.4504,25.4302,25.4302,111600.0
2012-10-16 14:55:00,37.83,37.83,37.73,37.73,213500.0,25.4369,25.4369,25.3697,25.3697,213500.0
2012-10-16 15:00:00,37.73,37.74,37.62,37.62,333300.0,25.3697,25.3764,25.2957,25.2957,333300.0
2012-10-16 15:05:00,37.63,37.66,37.62,37.63,352300.0,25.3025,25.3226,25.2957,25.3025,352300.0
2012-10-16 15:10:00,37.63,37.66,37.58,37.64,364000.0,25.3025,25.3226,25.2688,25.3092,364000.0
2012-10-16 15:15:00,37.63,37.69,37.63,37.67,254700.0,25.3025,25.3428,25.3025,25.3294,254700.0
2012-10-16 15:20:00,37.67,37.73,37.66,37.73,200100.0,25.3294,25.3697,25.3226,25.3697,200100.0
2012-10-16 15:25:00,37.73,37.8,37.72,37.8,143600.0,25.3697,25.4168,25.363,25.4168,143600.0
2012-10-16 15:30:00,37.8,37.8,37.73,37.77,466200.0,25.4168,25.4168,25.3697,25.3966,466200.0
2012-10-16 15:35:00,37.77,37.77,37.73,37.76,322100.0,25.3966,25.3966,25.3697,25.3899,322100.0
2012-10-16 15:40:00,37.77,37.8,37.75,37.79,345800.0,25.3966,25.4168,25.3831,25.41,345800.0
2012-10-16 15:45:00,37.79,37.83,37.75,37.78,528300.0,25.41,25.4369,25.3831,25.4033,528300.0
2012-10-16 15:50:00,37.78,37.88,37.78,37.88,511100.0,25.4033,25.4706,25.4033,25.4706,511100.0
2012-10-16 15:55:00,37.88,37.9,37.84,37.89,1135900.0,25.4706,25.484,25.4437,25.4773,1135900.0
2012-10-17 09:30:00,38.04,38.14,38.0,38.13,729800.0,25.5781,25.6454,25.5512,25.6387,729800.0
2012-10-17 09:35:00,38.11,38.14,38.03,38.12,291700.0,25.6252,25.6454,25.5714,25.6319,291700.0
2012-10-17 09:40:00,38.11,38.13,38.08,38.1,243600.0,25.6252,25.6387,25.605,25.6185,243600.0
2012-10-17 09:45:00,38.1,38.11,37.86,37.89,558200.0,25.6185,25.6252,25.4571,25.4773,558200.0
2012-10-17 09:50:00,37.89,38.0,37.85,38.0,248100.0,25.4773,25.5512,25.4504,25.5512,248100.0
2012-10-17 09:55:00,38.0,38.06,37.97,38.05,200000.0,25.5512,25.5916,25.5311,25.5849,200000.0
2012-10-17 10:00:00,38.04,38.07,37.95,37.96,289900.0,25.5781,25.5983,25.5176,25.5244,289900.0
2012-10-17 10:05:00,37.95,38.01,37.95,38.0,118600.0,25.5176,25.558,25.5176,25.5512,118600.0
2012-10-17 10:10:00,38.0,38.05,37.97,38.01,324300.0,25.5512,25.5849,25.5311,25.558,324300.0
2012-10-17 10:15:00,38.02,38.04,38.0,38.02,142000.0,25.5647,25.5781,25.5512,25.5647,142000.0
2012-10-17 10:20:00,38.03,38.06,38.0,38.04,158900.0,25.5714,25.5916,25.5512,25.5781,158900.0
2012-10-17 10:25:00,38.05,38.12,38.04,38.12,148500.0,25.5849,25.6319,25.5781,25.6319,148500.0
2012-10-17 10:30:00,38.12,38.13,38.07,38.09,262200.0,25.6319,25.6387,25.5983,25.6118,262200.0
2012-10-17 10:35:00,38.09,38.14,38.09,38.12,155700.0,25.6118,25.6454,25.6118,25.6319,155700.0
2012-10-17 10:40:00,38.12,38.13,38.1,38.11,183200.0,25.6319,25.6387,25.6185,25.6252,183200.0
2012-10-17 10:45:00,38.1,38.14,38.1,38.14,91300.0,25.6185,25.6454,25.6185,25.6454,91300.0
2012-10-17 10:50:00,38.14,38.14,38.12,38.14,139500.0,25.6454,25.6454,25.6319,25.6454,139500.0
2012-10-17 10:55:00,38.14,38.14,38.11,38.13,99000.0,25.6454,25.6454,25.6252,25.6387,99000.0
2012-10-17 11:00:00,38.12,38.15,38.1,38.11,180000.0,25.6319,25.6521,25.6185,25.6252,180000.0
2012-10-17 11:05:00,38.1,38.13,38.09,38.1,151000.0,25.6185,25.6387,25.6118,25.6185,151000.0
2012-10-17 11:10:00,38.1,38.12,38.08,38.1,95700.0,25.6185,25.6319,25.605,25.6185,95700.0
2012-10-17 11:15:00,38.1,38.13,38.1,38.12,156500.0,25.6185,25.6387,25.6185,25.6319,156500.0
2012-10-17 11:20:00,38.12,38.13,38.1,38.11,76200.0,25.6319,25.6387,25.6185,25.6252,76200.0
2012-10-17 11:25:00,38.11,38.13,38.09,38.13,85000.0,25.6252,25.6387,25.6118,25.6387,85000.0
2012-10-17 11:30:00,38.13,38.13,38.06,38.07,240400.0,25.6387,25.6387,25.5916,25.5983,240400.0
2012-10-17 11:35:00,38.07,38.08,38.04,38.04,145900.0,25.5983,25.605,25.5781,25.5781,145900.0
2012-10-17 11:40:00,38.04,38.06,37.98,37.99,252500.0,25.5781,25.5916,25.5378,25.5445,252500.0
2012-10-17 11:45:00,37.98,38.0,37.95,37.97,249800.0,25.5378,25.5512,25.5176,25.5311,249800.0
2012-10-17 11:50:00,37.97,38.01,37.95,38.01,187500.0,25.5311,25.558,25.5176,25.558,187500.0
2012-10-17 11:55:00,38.01,38.01,37.98,38.0,154800.0,25.558,25.558,25.5378,25.5512,154800.0
2012-10-17 12:00:00,37.99,38.0,37.99,38.0,51800.0,25.5445,25.5512,25.5445,25.5512,51800.0
2012-10-17 12:05:00,37.99,38.0,37.96,38.0,228000.0,25.5445,25.5512,25.5244,25.5512,228000.0
2012-10-17 12:10:00,38.0,38.0,37.95,37.96,119500.0,25.5512,25.5512,25.5176,25.5244,119500.0
2012-10-17 12:15:00,37.96,38.0,37.96,38.0,65300.0,25.5244,25.5512,25.5244,25.5512,65300.0
2012-10-17 12:20:00,38.0,38.0,37.98,38.0,169500.0,25.5512,25.5512,25.5378,25.5512,169500.0
2012-10-17 12:25:00,37.99,38.0,37.96,37.96,114700.0,25.5445,25.5512,25.5244,25.5244,114700.0
2012-10-17 12:30:00,37.96,37.97,37.94,37.97,135600.0,25.5244,25.5311,25.5109,25.5311,135600.0
2012-10-17 12:35:00,37.97,37.97,37.94,37.94,71900.0,25.5311,25.5311,25.5109,25.5109,71900.0
2012-10-17 12:40:00,37.95,37.95,37.94,37.95,93200.0,25.5176,25.5176,25.5109,25.5176,93200.0
2012-10-17 12:45:00,37.94,37.95,37.94,37.94,104000.0,25.5109,25.5176,25.5109,25.5109,104000.0
2012-10-17 12:50:00,37.95,37.95,37.93,37.93,122500.0,25.5176,25.5176,25.5042,25.5042,122500.0
2012-10-17 12:55:00,37.93,37.94,37.88,37.91,193000.0,25.5042,25.5109,25.4706,25.4907,193000.0
2012-10-17 13:00:00,37.91,37.95,37.91,37.94,120700.0,25.4907,25.5176,25.4907,25.5109,120700.0
2012-10-17 13:05:00,37.94,37.95,37.93,37.95,75400.0,25.5109,25.5176,25.5042,25.5176,75400.0
2012-10-17 13:10:00,37.94,37.95,37.93,37.94,36000.0,25.5109,25.5176,25.5042,25.5109,36000.0
2012-10-17 13:15:00,37.94,37.94,37.92,37.92,92700.0,25.5109,25.5109,25.4975,25.4975,92700.0
2012-10-17 13:20:00,37.92,37.94,37.92,37.94,58100.0,25.4975,25.5109,25.4975,25.5109,58100.0
2012-10-17 13:25:00,37.94,37.94,37.91,37.91,99300.0,25.5109,25.5109,25.4907,25.4907,99300.0
2012-10-17 13:30:00,37.91,37.93,37.91,37.91,71500.0,25.4907,25.5042,25.4907,25.4907,71500.0
2012-10-17 13:35:00,37.92,37.92,37.89,37.91,66000.0,25.4975,25.4975,25.4773,25.4907,66000.0
2012-10-17 13:40:00,37.91,37.92,37.88,37.89,92300.0,25.4907,25.4975,25.4706,25.4773,92300.0
2012-10-17 13:45:00,37.9,37.9,37.87,37.89,131900.0,25.484,25.484,25.4638,25.4773,131900.0
2012-10-17 13:50:00,37.89,37.9,37.88,37.9,84600.0,25.4773,25.484,25.4706,25.484,84600.0
2012-10-17 13:55:00,37.9,37.9,37.88,37.89,71300.0,25.484,25.484,25.4706,25.4773,71300.0
2012-10-17 14:00:00,37.89,37.9,37.88,37.9,59800.0,25.4773,25.484,25.4706,25.484,59800.0
2012-10-17 14:05:00,37.9,37.9,37.87,37.87,78500.0,25.484,25.484,25.4638,25.4638,78500.0
2012-10-17 14:10:00,37.87,37.88,37.87,37.87,78600.0,25.4638,25.4706,25.4638,25.4638,78600.0
2012-10-17 14:15:00,37.88,37.88,37.87,37.87,68300.0,25.4706,25.4706,25.4638,25.4638,68300.0
2012-10-17 14:20:00,37.87,37.88,37.85,37.85,219600.0,25.4638,25.4706,25.4504,25.4504,219600.0
2012-10-17 14:25:00,37.85,37.86,37.83,37.84,152700.0,25.4504,25.4571,25.4369,25.4437,152700.0
2012-10-17 14:30:00,37.85,37.85,37.84,37.84,79500.0,25.4504,25.4504,25.4437,25.4437,79500.0
2012-10-17 14:35:00,37.85,37.85,37.83,37.85,142200.0,25.4504,25.4504,25.4369,25.4504,142200.0
2012-10-17 14:40:00,37.85,37.86,37.83,37.85,147000.0,25.4504,25.4571,25.4369,25.4504,147000.0
2012-10-17 14:45:00,37.85,37.86,37.83,37.83,83300.0,25.4504,25.4571,25.4369,25.4369,83300.0
2012-10-17 14:50:00,37.83,37.84,37.82,37.82,66300.0,25.4369,25.4437,25.4302,25.4302,66300.0
2012-10-17 14:55:00,37.83,37.83,37.81,37.82,150600.0,25.4369,25.4369,25.4235,25.4302,150600.0
2012-10-17 15:00:00,37.82,37.84,37.81,37.81,192800.0,25.4302,25.4437,25.4235,25.4235,192800.0
2012-10-17 15:05:00,37.81,37.82,37.81,37.81,103600.0,25.4235,25.4302,25.4235,25.4235,103600.0
2012-10-17 15:10:00,37.81,37.82,37.78,37.79,225000.0,25.4235,25.4302,25.4033,25.41,225000.0
2012-10-17 15:15:00,37.79,37.81,37.78,37.78,217000.0,25.41,25.4235,25.4033,25.4033,217000.0
2012-10-17 15:20:00,37.79,37.8,37.77,37.77,261700.0,25.41,25.4168,25.3966,25.3966,261700.0
2012-10-17 15:25:00,37.77,37.8,37.77,37.78,192500.0,25.3966,25.4168,25.3966,25.4033,192500.0
2012-10-17 15:30:00,37.78,37.79,37.77,37.78,188900.0,25.4033,25.41,25.3966,25.4033,188900.0
2012-10-17 15:35:00,37.78,37.8,37.76,37.76,250800.0,25.4033,25.4168,25.3899,25.3899,250800.0
2012-10-17 15:40:00,37.76,37.78,37.75,37.77,317900.0,25.3899,25.4033,25.3831,25.3966,317900.0
2012-10-17 15:45:00,37.77,37.78,37.72,37.73,412000.0,25.3966,25.4033,25.363,25.3697,412000.0
2012-10-17 15:50:00,37.74,37.74,37.72,37.74,427000.0,25.3764,25.3764,25.363,25.3764,427000.0
2012-10-17 15:55:00,37.73,37.75,37.7,37.75,857300.0,25.3697,25.3831,25.3495,25.3831,857300.0
2012-10-18 09:30:00,37.76,37.85,37.72,37.79,453200.0,25.3899,25.4504,25.363,25.41,453200.0
2012-10-18 09:35:00,37.8,37.81,37.74,37.74,268400.0,25.4168,25.4235,25.3764,25.3764,268400.0
2012-10-18 09:40:00,37.75,37.75,37.62,37.62,267700.0,25.3831,25.3831,25.2957,25.2957,267700.0
2012-10-18 09:45:00,37.63,37.68,37.6,37.62,157400.0,25.3025,25.3361,25.2823,25.2957,157400.0
2012-10-18 09:50:00,37.61,37.62,37.58,37.62,211500.0,25.289,25.2957,25.2688,25.2957,211500.0
2012-10-18 09:55:00,37.62,37.63,37.59,37.6,186300.0,25.2957,25.3025,25.2756,25.2823,186300.0
2012-10-18 10:00:00,37.6,37.68,37.58,37.61,401600.0,25.2823,25.3361,25.2688,25.289,401600.0
2012-10-18 10:05:00,37.6,37.61,37.56,37.6,271600.0,25.2823,25.289,25.2554,25.2823,271600.0
2012-10-18 10:10:00,37.6,37.61,37.58,37.6,179500.0,25.2823,25.289,25.2688,25.2823,179500.0
2012-10-18 10:15:00,37.6,37.62,37.58,37.6,267000.0,25.2823,25.2957,25.2688,25.2823,267000.0
2012-10-18 10:20:00,37.6,37.64,37.59,37.62,221100.0,25.2823,25.3092,25.2756,25.2957,221100.0
2012-10-18 10:25:00,37.62,37.63,37.6,37.63,109800.0,25.2957,25.3025,25.2823,25.3025,109800.0
2012-10-18 10:30:00,37.63,37.65,37.61,37.64,201800.0,25.3025,25.3159,25.289,25.3092,201800.0
2012-10-18 10:35:00,37.65,37.66,37.63,37.65,158500.0,25.3159,25.3226,25.3025,25.3159,158500.0
2012-10-18 10:40:00,37.65,37.65,37.6,37.6,173600.0,25.3159,25.3159,25.2823,25.2823,173600.0
2012-10-18 10:45:00,37.61,37.61,37.58,37.59,131500.0,25.289,25.289,25.2688,25.2756,131500.0
2012-10-18 10:50:00,37.58,37.59,37.57,37.57,107700.0,25.2688,25.2756,25.2621,25.2621,107700.0
2012-10-18 10:55:00,37.58,37.59,37.57,37.58,95100.0,25.2688,25.2756,25.2621,25.2688,95100.0
2012-10-18 11:00:00,37.57,37.59,37.57,37.57,202900.0,25.2621,25.2756,25.2621,25.2621,202900.0
2012-10-18 11:05:00,37.58,37.59,37.57,37.57,101900.0,25.2688,25.2756,25.2621,25.2621,101900.0
2012-10-18 11:10:00,37.57,37.6,37.57,37.59,194700.0,25.2621,25.2823,25.2621,25.2756,194700.0
2012-10-18 11:15:00,37.59,37.62,37.54,37.54,240600.0,25.2756,25.2957,25.2419,25.2419,240600.0
2012-10-18 11:20:00,37.54,37.55,37.51,37.52,220700.0,25.2419,25.2487,25.2218,25.2285,220700.0
2012-10-18 11:25:00,37.52,37.52,37.51,37.52,103600.0,25.2285,25.2285,25.2218,25.2285,103600.0
2012-10-18 11:30:00,37.51,37.55,37.5,37.53,179000.0,25.2218,25.2487,25.215,25.2352,179000.0
2012-10-18 11:35:00,37.53,37.56,37.52,37.56,85800.0,25.2352,25.2554,25.2285,25.2554,85800.0
2012-10-18 11:40:00,37.56,37.57,37.54,37.55,115200.0,25.2554,25.2621,25.2419,25.2487,115200.0
2012-10-18 11:45:00,37.54,37.55,37.54,37.54,38000.0,25.2419,25.2487,25.2419,25.2419,38000.0
2012-10-18 11:50:00,37.54,37.57,37.54,37.57,144100.0,25.2419,25.2621,25.2419,25.2621,144100.0
2012-10-18 11:55:00,37.56,37.6,37.56,37.59,129100.0,25.2554,25.2823,25.2554,25.2756,129100.0
2012-10-18 12:00:00,37.59,37.62,37.59,37.6,155800.0,25.2756,25.2957,25.2756,25.2823,155800.0
2012-10-18 12:05:00,37.6,37.62,37.6,37.6,86500.0,25.2823,25.2957,25.2823,25.2823,86500.0
2012-10-18 12:10:00,37.6,37.61,37.6,37.6,34700.0,25.2823,25.289,25.2823,25.2823,34700.0
2012-10-18 12:15:00,37.61,37.63,37.6,37.62,146300.0,25.289,25.3025,25.2823,25.2957,146300.0
2012-10-18 12:20:00,37.63,37.64,37.61,37.62,105200.0,25.3025,25.3092,25.289,25.2957,105200.0
2012-10-18 12:25:00,37.61,37.63,37.6,37.61,127200.0,25.289,25.3025,25.2823,25.289,127200.0
2012-10-18 12:30:00,37.61,37.63,37.59,37.62,182400.0,25.289,25.3025,25.2756,25.2957,182400.0
2012-10-18 12:35:00,37.61,37.63,37.58,37.61,226600.0,25.289,25.3025,25.2688,25.289,226600.0
2012-10-18 12:40:00,37.61,37.61,37.58,37.59,67500.0,25.289,25.289,25.2688,25.2756,67500.0
2012-10-18 12:45:00,37.59,37.6,37.58,37.59,37700.0,25.2756,25.2823,25.2688,25.2756,37700.0
2012-10-18 12:50:00,37.59,37.62,37.59,37.61,104300.0,25.2756,25.2957,25.2756,25.289,104300.0
2012-10-18 12:55:00,37.61,37.62,37.59,37.6,88100.0,25.289,25.2957,25.2756,25.2823,88100.0
2012-10-18 13:00:00,37.6,37.63,37.6,37.62,119800.0,25.2823,25.3025,25.2823,25.2957,119800.0
2012-10-18 13:05:00,37.62,37.63,37.6,37.6,82100.0,25.2957,25.3025,25.2823,25.2823,82100.0
2012-10-18 13:10:00,37.6,37.61,37.58,37.61,54500.0,25.2823,25.289,25.2688,25.289,54500.0
2012-10-18 13:15:00,37.6,37.61,37.58,37.59,71000.0,25.2823,25.289,25.2688,25.2756,71000.0
2012-10-18 13:20:00,37.59,37.62,37.59,37.61,65100.0,25.2756,25.2957,25.2756,25.289,65100.0
2012-10-18 13:25:00,37.61,37.65,37.6,37.64,147400.0,25.289,25.3159,25.2823,25.3092,147400.0
2012-10-18 13:30:00,37.63,37.64,37.6,37.6,47400.0,25.3025,25.3092,25.2823,25.2823,47400.0
2012-10-18 13:35:00,37.6,37.61,37.57,37.57,71600.0,25.2823,25.289,25.2621,25.2621,71600.0
2012-10-18 13:40:00,37.57,37.59,37.56,37.56,116300.0,25.2621,25.2756,25.2554,25.2554,116300.0
2012-10-18 13:45:00,37.56,37.6,37.56,37.57,97200.0,25.2554,25.2823,25.2554,25.2621,97200.0
2012-10-18 13:50:00,37.57,37.59,37.56,37.56,69000.0,25.2621,25.2756,25.2554,25.2554,69000.0
2012-10-18 13:55:00,37.56,37.58,37.56,37.58,76900.0,25.2554,25.2688,25.2554,25.2688,76900.0
2012-10-18 14:00:00,37.57,37.61,37.57,37.59,160600.0,25.2621,25.289,25.2621,25.2756,160600.0
2012-10-18 14:05:00,37.6,37.66,37.59,37.59,280000.0,25.2823,25.3226,25.2756,25.2756,280000.0
2012-10-18 14:10:00,37.6,37.61,37.57,37.58,78800.0,25.2823,25.289,25.2621,25.2688,78800.0
2012-10-18 14:15:00,37.58,37.59,37.57,37.58,116000.0,25.2688,25.2756,25.2621,25.2688,116000.0
2012-10-18 14:20:00,37.57,37.58,37.55,37.56,66400.0,25.2621,25.2688,25.2487,25.2554,66400.0
2012-10-18 14:25:00,37.57,37.57,37.54,37.55,52700.0,25.2621,25.2621,25.2419,25.2487,52700.0
2012-10-18 14:30:00,37.55,37.55,37.52,37.52,83400.0,25.2487,25.2487,25.2285,25.2285,83400.0
2012-10-18 14:35:00,37.53,37.53,37.5,37.51,159300.0,25.2352,25.2352,25.215,25.2218,159300.0
2012-10-18 14:40:00,37.5,37.51,37.46,37.46,355400.0,25.215,25.2218,25.1882,25.1882,355400.0
2012-10-18 14:45:00,37.46,37.53,37.46,37.51,169800.0,25.1882,25.2352,25.1882,25.2218,169800.0
2012-10-18 14:50:00,37.51,37.55,37.51,37.52,155600.0,25.2218,25.2487,25.2218,25.2285,155600.0
2012-10-18 14:55:00,37.52,37.58,37.52,37.55,134500.0,25.2285,25.2688,25.2285,25.2487,134500.0
2012-10-18 15:00:00,37.55,37.81,37.53,37.76,2574500.0,25.2487,25.4235,25.2352,25.3899,2574500.0
2012-10-18 15:05:00,37.76,38.02,37.66,37.91,3149700.0,25.3899,25.5647,25.3226,25.4907,3149700.0
2012-10-18 15:10:00,37.91,38.07,37.86,37.93,1573900.0,25.4907,25.5983,25.4571,25.5042,1573900.0
2012-10-18 15:15:00,37.94,37.94,37.72,37.77,674000.0,25.5109,25.5109,25.363,25.3966,674000.0
2012-10-18 15:20:00,37.77,37.82,37.74,37.8,453000.0,25.3966,25.4302,25.3764,25.4168,453000.0
2012-10-18 15:25:00,37.79,37.86,37.76,37.77,432100.0,25.41,25.4571,25.3899,25.3966,432100.0
2012-10-18 15:30:00,37.77,37.83,37.77,37.81,393000.0,25.3966,25.4369,25.3966,25.4235,393000.0
2012-10-18 15:35:00,37.81,37.86,37.8,37.85,352400.0,25.4235,25.4571,25.4168,25.4504,352400.0
2012-10-18 15:40:00,37.85,37.86,37.79,37.85,471600.0,25.4504,25.4571,25.41,25.4504,471600.0
2012-10-18 15:45:00,37.84,37.93,37.82,37.9,587800.0,25.4437,25.5042,25.4302,25.484,587800.0
2012-10-18 15:50:00,37.9,37.9,37.81,37.84,455300.0,25.484,25.484,25.4235,25.4437,455300.0
2012-10-18 15:55:00,37.85,37.9,37.84,37.86,992400.0,25.4504,25.484,25.4437,25.4571,992400.0
2012-10-19 09:30:00,37.93,37.94,37.81,37.81,2805000.0,25.5042,25.5109,25.4235,25.4235,2805000.0
2012-10-19 09:35:00,37.81,37.82,37.68,37.75,356700.0,25.4235,25.4302,25.3361,25.3831,356700.0
2012-10-19 09:40:00,37.74,37.77,37.65,37.69,291800.0,25.3764,25.3966,25.3159,25.3428,291800.0
2012-10-19 09:45:00,37.69,37.7,37.65,37.67,270500.0,25.3428,25.3495,25.3159,25.3294,270500.0
2012-10-19 09:50:00,37.67,37.7,37.65,37.66,192600.0,25.3294,25.3495,25.3159,25.3226,192600.0
2012-10-19 09:55:00,37.66,37.7,37.65,37.66,132700.0,25.3226,25.3495,25.3159,25.3226,132700.0
2012-10-19 10:00:00,37.65,37.69,37.64,37.68,136600.0,25.3159,25.3428,25.3092,25.3361,136600.0
2012-10-19 10:05:00,37.68,37.68,37.64,37.68,154000.0,25.3361,25.3361,25.3092,25.3361,154000.0
2012-10-19 10:10:00,37.67,37.68,37.61,37.63,162200.0,25.3294,25.3361,25.289,25.3025,162200.0
2012-10-19 10:15:00,37.63,37.66,37.62,37.65,135000.0,25.3025,25.3226,25.2957,25.3159,135000.0
2012-10-19 10:20:00,37.65,37.73,37.64,37.73,165500.0,25.3159,25.3697,25.3092,25.3697,165500.0
2012-10-19 10:25:00,37.73,37.73,37.67,37.67,130200.0,25.3697,25.3697,25.3294,25.3294,130200.0
2012-10-19 10:30:00,37.66,37.71,37.66,37.7,128900.0,25.3226,25.3563,25.3226,25.3495,128900.0
2012-10-19 10:35:00,37.69,37.71,37.67,37.69,133700.0,25.3428,25.3563,25.3294,25.3428,133700.0
2012-10-19 10:40:00,37.69,37.69,37.64,37.64,202700.0,25.3428,25.3428,25.3092,25.3092,202700.0
2012-10-19 10:45:00,37.65,37.67,37.63,37.64,160000.0,25.3159,25.3294,25.3025,25.3092,160000.0
2012-10-19 10:50:00,37.64,37.64,37.58,37.59,124400.0,25.3092,25.3092,25.2688,25.2756,124400.0
2012-10-19 10:55:00,37.59,37.6,37.58,37.58,85200.0,25.2756,25.2823,25.2688,25.2688,85200.0
2012-10-19 11:00:00,37.59,37.59,37.56,37.57,86400.0,25.2756,25.2756,25.2554,25.2621,86400.0
2012-10-19 11:05:00,37.56,37.58,37.52,37.53,82300.0,25.2554,25.2688,25.2285,25.2352,82300.0
2012-10-19 11:10:00,37.53,37.56,37.51,37.52,142000.0,25.2352,25.2554,25.2218,25.2285,142000.0
2012-10-19 11:15:00,37.52,37.55,37.52,37.55,90000.0,25.2285,25.2487,25.2285,25.2487,90000.0
2012-10-19 11:20:00,37.55,37.57,37.53,37.55,173600.0,25.2487,25.2621,25.2352,25.2487,173600.0
2012-10-19 11:25:00,37.55,37.58,37.55,37.55,175600.0,25.2487,25.2688,25.2487,25.2487,175600.0
2012-10-19 11:30:00,37.55,37.57,37.54,37.55,120700.0,25.2487,25.2621,25.2419,25.2487,120700.0
2012-10-19 11:35:00,37.55,37.56,37.52,37.52,106200.0,25.2487,25.2554,25.2285,25.2285,106200.0
2012-10-19 11:40:00,37.52,37.53,37.51,37.53,80300.0,25.2285,25.2352,25.2218,25.2352,80300.0
2012-10-19 11:45:00,37.52,37.53,37.5,37.52,154700.0,25.2285,25.2352,25.215,25.2285,154700.0
2012-10-19 11:50:00,37.51,37.53,37.49,37.49,180200.0,25.2218,25.2352,25.2083,25.2083,180200.0
2012-10-19 11:55:00,37.49,37.53,37.48,37.52,152500.0,25.2083,25.2352,25.2016,25.2285,152500.0
2012-10-19 12:00:00,37.52,37.53,37.49,37.52,67000.0,25.2285,25.2352,25.2083,25.2285,67000.0
2012-10-19 12:05:00,37.52,37.53,37.5,37.52,65200.0,25.2285,25.2352,25.215,25.2285,65200.0
2012-10-19 12:10:00,37.53,37.54,37.51,37.52,68000.0,25.2352,25.2419,25.2218,25.2285,68000.0
2012-10-19 12:15:00,37.51,37.52,37.47,37.5,166900.0,25.2218,25.2285,25.1949,25.215,166900.0
2012-10-19 12:20:00,37.49,37.51,37.48,37.51,86200.0,25.2083,25.2218,25.2016,25.2218,86200.0
2012-10-19 12:25:00,37.51,37.51,37.48,37.48,158000.0,25.2218,25.2218,25.2016,25.2016,158000.0
2012-10-19 12:30:00,37.49,37.54,37.49,37.54,106400.0,25.2083,25.2419,25.2083,25.2419,106400.0
2012-10-19 12:35:00,37.54,37.56,37.53,37.54,93700.0,25.2419,25.2554,25.2352,25.2419,93700.0
2012-10-19 12:40:00,37.54,37.57,37.54,37.56,97400.0,25.2419,25.2621,25.2419,25.2554,97400.0
2012-10-19 12:45:00,37.56,37.58,37.52,37.52,93200.0,25.2554,25.2688,25.2285,25.2285,93200.0
2012-10-19 12:50:00,37.52,37.55,37.52,37.54,84200.0,25.2285,25.2487,25.2285,25.2419,84200.0
2012-10-19 12:55:00,37.54,37.54,37.51,37.54,63900.0,25.2419,25.2419,25.2218,25.2419,63900.0
2012-10-19 13:00:00,37.53,37.54,37.5,37.52,66800.0,25.2352,25.2419,25.215,25.2285,66800.0
2012-10-19 13:05:00,37.52,37.56,37.52,37.56,47300.0,25.2285,25.2554,25.2285,25.2554,47300.0
2012-10-19 13:10:00,37.55,37.55,37.52,37.53,82200.0,25.2487,25.2487,25.2285,25.2352,82200.0
2012-10-19 13:15:00,37.53,37.56,37.53,37.55,70000.0,25.2352,25.2554,25.2352,25.2487,70000.0
2012-10-19 13:20:00,37.54,37.55,37.52,37.53,40900.0,25.2419,25.2487,25.2285,25.2352,40900.0
2012-10-19 13:25:00,37.52,37.55,37.51,37.53,43400.0,25.2285,25.2487,25.2218,25.2352,43400.0
2012-10-19 13:30:00,37.54,37.54,37.51,37.52,60400.0,25.2419,25.2419,25.2218,25.2285,60400.0
2012-10-19 13:35:00,37.52,37.53,37.48,37.48,84600.0,25.2285,25.2352,25.2016,25.2016,84600.0
2012-10-19 13:40:00,37.49,37.51,37.47,37.51,129200.0,25.2083,25.2218,25.1949,25.2218,129200.0
2012-10-19 13:45:00,37.51,37.51,37.45,37.46,234600.0,25.2218,25.2218,25.1814,25.1882,234600.0
2012-10-19 13:50:00,37.47,37.47,37.43,37.45,180400.0,25.1949,25.1949,25.168,25.1814,180400.0
2012-10-19 13:55:00,37.45,37.49,37.42,37.49,166200.0,25.1814,25.2083,25.1613,25.2083,166200.0
2012-10-19 14:00:00,37.48,37.52,37.46,37.48,176800.0,25.2016,25.2285,25.1882,25.2016,176800.0
2012-10-19 14:05:00,37.48,37.51,37.48,37.5,104800.0,25.2016,25.2218,25.2016,25.215,104800.0
2012-10-19 14:10:00,37.49,37.5,37.46,37.47,114500.0,25.2083,25.215,25.1882,25.1949,114500.0
2012-10-19 14:15:00,37.46,37.48,37.45,37.45,114700.0,25.1882,25.2016,25.1814,25.1814,114700.0
2012-10-19 14:20:00,37.46,37.51,37.45,37.47,189900.0,25.1882,25.2218,25.1814,25.1949,189900.0
2012-10-19 14:25:00,37.46,37.47,37.43,37.45,237800.0,25.1882,25.1949,25.168,25.1814,237800.0
2012-10-19 14:30:00,37.45,37.48,37.45,37.48,64900.0,25.1814,25.2016,25.1814,25.2016,64900.0
2012-10-19 14:35:00,37.47,37.48,37.46,37.47,92500.0,25.1949,25.2016,25.1882,25.1949,92500.0
2012-10-19 14:40:00,37.46,37.47,37.43,37.44,126800.0,25.1882,25.1949,25.168,25.1747,126800.0
2012-10-19 14:45:00,37.45,37.47,37.44,37.46,108700.0,25.1814,25.1949,25.1747,25.1882,108700.0
2012-10-19 14:50:00,37.45,37.47,37.42,37.42,95600.0,25.1814,25.1949,25.1613,25.1613,95600.0
2012-10-19 14:55:00,37.43,37.48,37.42,37.47,200600.0,25.168,25.2016,25.1613,25.1949,200600.0
2012-10-19 15:00:00,37.47,37.48,37.44,37.44,154100.0,25.1949,25.2016,25.1747,25.1747,154100.0
2012-10-19 15:05:00,37.45,37.45,37.42,37.43,127500.0,25.1814,25.1814,25.1613,25.168,127500.0
2012-10-19 15:10:00,37.43,37.47,37.42,37.47,142000.0,25.168,25.1949,25.1613,25.1949,142000.0
2012-10-19 15:15:00,37.47,37.47,37.43,37.45,359300.0,25.1949,25.1949,25.168,25.1814,359300.0
2012-10-19 15:20:00,37.45,37.51,37.43,37.5,272000.0,25.1814,25.2218,25.168,25.215,272000.0
2012-10-19 15:25:00,37.5,37.5,37.45,37.46,176700.0,25.215,25.215,25.1814,25.1882,176700.0
2012-10-19 15:30:00,37.45,37.47,37.42,37.43,254700.0,25.1814,25.1949,25.1613,25.168,254700.0
2012-10-19 15:35:00,37.44,37.47,37.44,37.45,307300.0,25.1747,25.1949,25.1747,25.1814,307300.0
2012-10-19 15:40:00,37.45,37.47,37.42,37.42,503000.0,25.1814,25.1949,25.1613,25.1613,503000.0
2012-10-19 15:45:00,37.42,37.46,37.42,37.43,387900.0,25.1613,25.1882,25.1613,25.168,387900.0
2012-10-19 15:50:00,37.44,37.49,37.43,37.48,520500.0,25.1747,25.2083,25.168,25.2016,520500.0
2012-10-19 15:55:00,37.48,37.49,37.4,37.43,1173300.0,25.2016,25.2083,25.1478,25.168,1173300.0
2012-10-22 09:30:00,37.37,37.48,37.35,37.45,529800.0,25.1276,25.2016,25.1142,25.1814,529800.0
2012-10-22 09:35:00,37.45,37.46,37.3,37.34,236500.0,25.1814,25.1882,25.0806,25.1075,236500.0
2012-10-22 09:40:00,37.33,37.34,37.25,37.27,267200.0,25.1007,25.1075,25.0469,25.0604,267200.0
2012-10-22 09:45:00,37.27,37.28,37.25,37.25,135100.0,25.0604,25.0671,25.0469,25.0469,135100.0
2012-10-22 09:50:00,37.26,37.26,37.2,37.2,343500.0,25.0537,25.0537,25.0133,25.0133,343500.0
2012-10-22 09:55:00,37.21,37.27,37.2,37.21,170200.0,25.0201,25.0604,25.0133,25.0201,170200.0
2012-10-22 10:00:00,37.22,37.27,37.21,37.26,131900.0,25.0268,25.0604,25.0201,25.0537,131900.0
2012-10-22 10:05:00,37.26,37.3,37.25,37.26,159600.0,25.0537,25.0806,25.0469,25.0537,159600.0
2012-10-22 10:10:00,37.26,37.27,37.23,37.25,136000.0,25.0537,25.0604,25.0335,25.0469,136000.0
2012-10-22 10:15:00,37.25,37.27,37.21,37.23,124300.0,25.0469,25.0604,25.0201,25.0335,124300.0
2012-10-22 10:20:00,37.23,37.28,37.21,37.27,103600.0,25.0335,25.0671,25.0201,25.0604,103600.0
2012-10-22 10:25:00,37.27,37.28,37.25,37.27,117200.0,25.0604,25.0671,25.0469,25.0604,117200.0
2012-10-22 10:30:00,37.27,37.3,37.26,37.28,74200.0,25.0604,25.0806,25.0537,25.0671,74200.0
2012-10-22 10:35:00,37.29,37.3,37.24,37.24,91600.0,25.0738,25.0806,25.0402,25.0402,91600.0
2012-10-22 10:40:00,37.24,37.27,37.22,37.24,76700.0,25.0402,25.0604,25.0268,25.0402,76700.0
2012-10-22 10:45:00,37.23,37.27,37.23,37.26,82600.0,25.0335,25.0604,25.0335,25.0537,82600.0
2012-10-22 10:50:00,37.27,37.32,37.26,37.31,82700.0,25.0604,25.094,25.0537,25.0873,82700.0
2012-10-22 10:55:00,37.31,37.33,37.3,37.32,54900.0,25.0873,25.1007,25.0806,25.094,54900.0
2012-10-22 11:00:00,37.32,37.32,37.27,37.29,128200.0,25.094,25.094,25.0604,25.0738,128200.0
2012-10-22 11:05:00,37.29,37.29,37.27,37.28,55300.0,25.0738,25.0738,25.0604,25.0671,55300.0
2012-10-22 11:10:00,37.28,37.28,37.25,37.25,92500.0,25.0671,25.0671,25.0469,25.0469,92500.0
2012-10-22 11:15:00,37.26,37.27,37.22,37.22,92900.0,25.0537,25.0604,25.0268,25.0268,92900.0
2012-10-22 11:20:00,37.22,37.23,37.17,37.19,142100.0,25.0268,25.0335,24.9932,25.0066,142100.0
2012-10-22 11:25:00,37.19,37.23,37.18,37.21,107000.0,25.0066,25.0335,24.9999,25.0201,107000.0
2012-10-22 11:30:00,37.21,37.22,37.19,37.2,88300.0,25.0201,25.0268,25.0066,25.0133,88300.0
2012-10-22 11:35:00,37.2,37.22,37.19,37.22,44200.0,25.0133,25.0268,25.0066,25.0268,44200.0
2012-10-22 11:40:00,37.22,37.27,37.21,37.27,76400.0,25.0268,25.0604,25.0201,25.0604,76400.0
2012-10-22 11:45:00,37.27,37.27,37.26,37.27,44700.0,25.0604,25.0604,25.0537,25.0604,44700.0
2012-10-22 11:50:00,37.27,37.27,37.24,37.24,106100.0,25.0604,25.0604,25.0402,25.0402,106100.0
2012-10-22 11:55:00,37.24,37.26,37.24,37.25,32900.0,25.0402,25.0537,25.0402,25.0469,32900.0
2012-10-22 12:00:00,37.26,37.26,37.22,37.24,50700.0,25.0537,25.0537,25.0268,25.0402,50700.0
2012-10-22 12:05:00,37.24,37.25,37.21,37.25,82000.0,25.0402,25.0469,25.0201,25.0469,82000.0
2012-10-22 12:10:00,37.25,37.25,37.22,37.23,48900.0,25.0469,25.0469,25.0268,25.0335,48900.0
2012-10-22 12:15:00,37.23,37.24,37.2,37.2,40900.0,25.0335,25.0402,25.0133,25.0133,40900.0
2012-10-22 12:20:00,37.21,37.22,37.2,37.2,46600.0,25.0201,25.0268,25.0133,25.0133,46600.0
2012-10-22 12:25:00,37.21,37.22,37.18,37.18,88600.0,25.0201,25.0268,24.9999,24.9999,88600.0
2012-10-22 12:30:00,37.19,37.2,37.19,37.2,33500.0,25.0066,25.0133,25.0066,25.0133,33500.0
2012-10-22 12:35:00,37.19,37.2,37.18,37.2,46700.0,25.0066,25.0133,24.9999,25.0133,46700.0
2012-10-22 12:40:00,37.2,37.2,37.19,37.2,22100.0,25.0133,25.0133,25.0066,25.0133,22100.0
2012-10-22 12:45:00,37.2,37.22,37.19,37.22,64400.0,25.0133,25.0268,25.0066,25.0268,64400.0
2012-10-22 12:50:00,37.22,37.25,37.22,37.25,76200.0,25.0268,25.0469,25.0268,25.0469,76200.0
2012-10-22 12:55:00,37.25,37.26,37.23,37.23,61500.0,25.0469,25.0537,25.0335,25.0335,61500.0
2012-10-22 13:00:00,37.23,37.24,37.22,37.23,25400.0,25.0335,25.0402,25.0268,25.0335,25400.0
2012-10-22 13:05:00,37.23,37.23,37.17,37.18,66400.0,25.0335,25.0335,24.9932,24.9999,66400.0
2012-10-22 13:10:00,37.19,37.19,37.1,37.15,154300.0,25.0066,25.0066,24.9461,24.9797,154300.0
2012-10-22 13:15:00,37.15,37.18,37.14,37.18,56200.0,24.9797,24.9999,24.973,24.9999,56200.0
2012-10-22 13:20:00,37.18,37.18,37.11,37.15,96100.0,24.9999,24.9999,24.9528,24.9797,96100.0
2012-10-22 13:25:00,37.15,37.18,37.14,37.17,110300.0,24.9797,24.9999,24.973,24.9932,110300.0
2012-10-22 13:30:00,37.17,37.18,37.14,37.18,87400.0,24.9932,24.9999,24.973,24.9999,87400.0
2012-10-22 13:35:00,37.18,37.18,37.12,37.13,134400.0,24.9999,24.9999,24.9595,24.9663,134400.0
2012-10-22 13:40:00,37.13,37.13,37.06,37.06,214500.0,24.9663,24.9663,24.9192,24.9192,214500.0
2012-10-22 13:45:00,37.07,37.08,37.02,37.06,164700.0,24.9259,24.9326,24.8923,24.9192,164700.0
2012-10-22 13:50:00,37.07,37.08,37.05,37.07,68800.0,24.9259,24.9326,24.9125,24.9259,68800.0
2012-10-22 13:55:00,37.08,37.08,37.06,37.08,89000.0,24.9326,24.9326,24.9192,24.9326,89000.0
2012-10-22 14:00:00,37.09,37.09,37.03,37.03,134200.0,24.9394,24.9394,24.899,24.899,134200.0
2012-10-22 14:05:00,37.04,37.05,37.02,37.02,110000.0,24.9057,24.9125,24.8923,24.8923,110000.0
2012-10-22 14:10:00,37.03,37.03,37.01,37.02,78300.0,24.899,24.899,24.8856,24.8923,78300.0
2012-10-22 14:15:00,37.02,37.06,37.01,37.03,183100.0,24.8923,24.9192,24.8856,24.899,183100.0
2012-10-22 14:20:00,37.04,37.04,37.01,37.02,162200.0,24.9057,24.9057,24.8856,24.8923,162200.0
2012-10-22 14:25:00,37.01,37.02,36.97,36.97,344900.0,24.8856,24.8923,24.8587,24.8587,344900.0
2012-10-22 14:30:00,36.97,37.02,36.97,37.0,184200.0,24.8587,24.8923,24.8587,24.8788,184200.0
2012-10-22 14:35:00,37.0,37.0,36.96,36.96,69700.0,24.8788,24.8788,24.852,24.852,69700.0
2012-10-22 14:40:00,36.97,37.0,36.96,36.99,110600.0,24.8587,24.8788,24.852,24.8721,110600.0
2012-10-22 14:45:00,36.99,37.0,36.97,36.98,91900.0,24.8721,24.8788,24.8587,24.8654,91900.0
2012-10-22 14:50:00,36.98,37.0,36.97,37.0,94400.0,24.8654,24.8788,24.8587,24.8788,94400.0
2012-10-22 14:55:00,36.99,37.01,36.99,37.01,102000.0,24.8721,24.8856,24.8721,24.8856,102000.0
2012-10-22 15:00:00,37.0,37.01,36.97,36.98,141400.0,24.8788,24.8856,24.8587,24.8654,141400.0
2012-10-22 15:05:00,36.99,36.99,36.97,36.98,33300.0,24.8721,24.8721,24.8587,24.8654,33300.0
2012-10-22 15:10:00,36.98,37.06,36.97,37.03,332600.0,24.8654,24.9192,24.8587,24.899,332600.0
2012-10-22 15:15:00,37.04,37.04,37.01,37.02,92400.0,24.9057,24.9057,24.8856,24.8923,92400.0
2012-10-22 15:20:00,37.02,37.02,36.99,37.01,122900.0,24.8923,24.8923,24.8721,24.8856,122900.0
2012-10-22 15:25:00,37.02,37.08,37.0,37.07,181700.0,24.8923,24.9326,24.8788,24.9259,181700.0
2012-10-22 15:30:00,37.08,37.09,37.05,37.05,172300.0,24.9326,24.9394,24.9125,24.9125,172300.0
2012-10-22 15:35:00,37.05,37.1,37.05,37.08,194200.0,24.9125,24.9461,24.9125,24.9326,194200.0
2012-10-22 15:40:00,37.08,37.1,37.04,37.08,268400.0,24.9326,24.9461,24.9057,24.9326,268400.0
2012-10-22 15:45:00,37.08,37.08,37.05,37.08,200400.0,24.9326,24.9326,24.9125,24.9326,200400.0
2012-10-22 15:50:00,37.08,37.12,37.07,37.11,224600.0,24.9326,24.9595,24.9259,24.9528,224600.0
2012-10-22 15:55:00,37.12,37.25,37.12,37.23,1039000.0,24.9595,25.0469,24.9595,25.0335,1039000.0
2012-10-23 09:30:00,36.96,36.98,36.84,36.84,637000.0,24.852,24.8654,24.7713,24.7713,637000.0
2012-10-23 09:35:00,36.85,36.85,36.67,36.67,400100.0,24.778,24.778,24.657,24.657,400100.0
2012-10-23 09:40:00,36.68,36.68,36.57,36.58,372200.0,24.6637,24.6637,24.5897,24.5964,372200.0
2012-10-23 09:45:00,36.58,36.67,36.55,36.63,323000.0,24.5964,24.657,24.5763,24.6301,323000.0
2012-10-23 09:50:00,36.62,36.63,36.54,36.56,265100.0,24.6233,24.6301,24.5695,24.583,265100.0
2012-10-23 09:55:00,36.57,36.68,36.56,36.65,325800.0,24.5897,24.6637,24.583,24.6435,325800.0
2012-10-23 10:00:00,36.65,36.7,36.63,36.65,235300.0,24.6435,24.6771,24.6301,24.6435,235300.0
2012-10-23 10:05:00,36.65,36.68,36.59,36.61,179100.0,24.6435,24.6637,24.6032,24.6166,179100.0
2012-10-23 10:10:00,36.62,36.63,36.59,36.61,131800.0,24.6233,24.6301,24.6032,24.6166,131800.0
2012-10-23 10:15:00,36.61,36.63,36.55,36.63,195900.0,24.6166,24.6301,24.5763,24.6301,195900.0
2012-10-23 10:20:00,36.63,36.69,36.62,36.66,147900.0,24.6301,24.6704,24.6233,24.6502,147900.0
2012-10-23 10:25:00,36.67,36.69,36.64,36.66,143700.0,24.657,24.6704,24.6368,24.6502,143700.0
2012-10-23 10:30:00,36.66,36.7,36.62,36.64,150700.0,24.6502,24.6771,24.6233,24.6368,150700.0
2012-10-23 10:35:00,36.65,36.69,36.61,36.63,154800.0,24.6435,24.6704,24.6166,24.6301,154800.0
2012-10-23 10:40:00,36.63,36.7,36.61,36.67,106900.0,24.6301,24.6771,24.6166,24.657,106900.0
2012-10-23 10:45:00,36.68,36.7,36.66,36.68,159700.0,24.6637,24.6771,24.6502,24.6637,159700.0
2012-10-23 10:50:00,36.68,36.73,36.68,36.71,167300.0,24.6637,24.6973,24.6637,24.6839,167300.0
2012-10-23 10:55:00,36.71,36.73,36.7,36.73,95700.0,24.6839,24.6973,24.6771,24.6973,95700.0
2012-10-23 11:00:00,36.72,36.75,36.7,36.7,120700.0,24.6906,24.7107,24.6771,24.6771,120700.0
2012-10-23 11:05:00,36.71,36.73,36.68,36.69,128000.0,24.6839,24.6973,24.6637,24.6704,128000.0
2012-10-23 11:10:00,36.68,36.69,36.64,36.68,132000.0,24.6637,24.6704,24.6368,24.6637,132000.0
2012-10-23 11:15:00,36.67,36.72,36.65,36.71,103400.0,24.657,24.6906,24.6435,24.6839,103400.0
2012-10-23 11:20:00,36.71,36.72,36.66,36.69,106500.0,24.6839,24.6906,24.6502,24.6704,106500.0
2012-10-23 11:25:00,36.69,36.75,36.69,36.7,101400.0,24.6704,24.7107,24.6704,24.6771,101400.0
2012-10-23 11:30:00,36.7,36.71,36.64,36.66,130700.0,24.6771,24.6839,24.6368,24.6502,130700.0
2012-10-23 11:35:00,36.66,36.67,36.64,36.67,116300.0,24.6502,24.657,24.6368,24.657,116300.0
2012-10-23 11:40:00,36.67,36.67,36.64,36.65,70000.0,24.657,24.657,24.6368,24.6435,70000.0
2012-10-23 11:45:00,36.66,36.71,36.65,36.7,60500.0,24.6502,24.6839,24.6435,24.6771,60500.0
2012-10-23 11:50:00,36.71,36.72,36.7,36.72,47500.0,24.6839,24.6906,24.6771,24.6906,47500.0
2012-10-23 11:55:00,36.71,36.72,36.69,36.7,79200.0,24.6839,24.6906,24.6704,24.6771,79200.0
2012-10-23 12:00:00,36.7,36.71,36.66,36.67,101300.0,24.6771,24.6839,24.6502,24.657,101300.0
2012-10-23 12:05:00,36.67,36.7,36.65,36.69,101800.0,24.657,24.6771,24.6435,24.6704,101800.0
2012-10-23 12:10:00,36.68,36.73,36.68,36.7,98500.0,24.6637,24.6973,24.6637,24.6771,98500.0
2012-10-23 12:15:00,36.7,36.75,36.7,36.75,97900.0,24.6771,24.7107,24.6771,24.7107,97900.0
2012-10-23 12:20:00,36.75,36.78,36.74,36.74,86700.0,24.7107,24.7309,24.704,24.704,86700.0
2012-10-23 12:25:00,36.74,36.75,36.71,36.71,65700.0,24.704,24.7107,24.6839,24.6839,65700.0
2012-10-23 12:30:00,36.7,36.72,36.7,36.71,56700.0,24.6771,24.6906,24.6771,24.6839,56700.0
2012-10-23 12:35:00,36.7,36.72,36.69,36.7,114800.0,24.6771,24.6906,24.6704,24.6771,114800.0
2012-10-23 12:40:00,36.7,36.7,36.69,36.7,36800.0,24.6771,24.6771,24.6704,24.6771,36800.0
2012-10-23 12:45:00,36.69,36.7,36.65,36.66,60700.0,24.6704,24.6771,24.6435,24.6502,60700.0
2012-10-23 12:50:00,36.66,36.66,36.63,36.65,111900.0,24.6502,24.6502,24.6301,24.6435,111900.0
2012-10-23 12:55:00,36.65,36.69,36.64,36.68,83800.0,24.6435,24.6704,24.6368,24.6637,83800.0
2012-10-23 13:00:00,36.68,36.7,36.66,36.69,90100.0,24.6637,24.6771,24.6502,24.6704,90100.0
2012-10-23 13:05:00,36.68,36.69,36.66,36.68,83800.0,24.6637,24.6704,24.6502,24.6637,83800.0
2012-10-23 13:10:00,36.68,36.69,36.66,36.67,69500.0,24.6637,24.6704,24.6502,24.657,69500.0
2012-10-23 13:15:00,36.66,36.7,36.64,36.65,97600.0,24.6502,24.6771,24.6368,24.6435,97600.0
2012-10-23 13:20:00,36.65,36.68,36.64,36.67,83300.0,24.6435,24.6637,24.6368,24.657,83300.0
2012-10-23 13:25:00,36.67,36.7,36.66,36.69,100000.0,24.657,24.6771,24.6502,24.6704,100000.0
2012-10-23 13:30:00,36.7,36.71,36.68,36.7,79500.0,24.6771,24.6839,24.6637,24.6771,79500.0
2012-10-23 13:35:00,36.7,36.7,36.65,36.66,105300.0,24.6771,24.6771,24.6435,24.6502,105300.0
2012-10-23 13:40:00,36.66,36.67,36.64,36.65,55300.0,24.6502,24.657,24.6368,24.6435,55300.0
2012-10-23 13:45:00,36.64,36.65,36.61,36.63,79500.0,24.6368,24.6435,24.6166,24.6301,79500.0
2012-10-23 13:50:00,36.63,36.67,36.62,36.67,90000.0,24.6301,24.657,24.6233,24.657,90000.0
2012-10-23 13:55:00,36.67,36.69,36.65,36.68,79400.0,24.657,24.6704,24.6435,24.6637,79400.0
2012-10-23 14:00:00,36.69,36.73,36.69,36.7,182700.0,24.6704,24.6973,24.6704,24.6771,182700.0
2012-10-23 14:05:00,36.7,36.72,36.68,36.69,148900.0,24.6771,24.6906,24.6637,24.6704,148900.0
2012-10-23 14:10:00,36.69,36.7,36.63,36.64,129800.0,24.6704,24.6771,24.6301,24.6368,129800.0
2012-10-23 14:15:00,36.64,36.68,36.63,36.66,79600.0,24.6368,24.6637,24.6301,24.6502,79600.0
2012-10-23 14:20:00,36.66,36.7,36.64,36.68,63400.0,24.6502,24.6771,24.6368,24.6637,63400.0
2012-10-23 14:25:00,36.69,36.7,36.67,36.7,57200.0,24.6704,24.6771,24.657,24.6771,57200.0
2012-10-23 14:30:00,36.69,36.72,36.67,36.71,88000.0,24.6704,24.6906,24.657,24.6839,88000.0
2012-10-23 14:35:00,36.71,36.72,36.69,36.71,73200.0,24.6839,24.6906,24.6704,24.6839,73200.0
2012-10-23 14:40:00,36.71,36.74,36.7,36.73,70800.0,24.6839,24.704,24.6771,24.6973,70800.0
2012-10-23 14:45:00,36.73,36.77,36.73,36.76,131100.0,24.6973,24.7242,24.6973,24.7175,131100.0
2012-10-23 14:50:00,36.76,36.76,36.73,36.74,134700.0,24.7175,24.7175,24.6973,24.704,134700.0
2012-10-23 14:55:00,36.75,36.78,36.75,36.77,108300.0,24.7107,24.7309,24.7107,24.7242,108300.0
2012-10-23 15:00:00,36.77,36.78,36.73,36.74,113200.0,24.7242,24.7309,24.6973,24.704,113200.0
2012-10-23 15:05:00,36.73,36.75,36.7,36.71,101200.0,24.6973,24.7107,24.6771,24.6839,101200.0
2012-10-23 15:10:00,36.71,36.72,36.64,36.65,190900.0,24.6839,24.6906,24.6368,24.6435,190900.0
2012-10-23 15:15:00,36.64,36.69,36.64,36.67,157400.0,24.6368,24.6704,24.6368,24.657,157400.0
2012-10-23 15:20:00,36.66,36.68,36.65,36.66,119500.0,24.6502,24.6637,24.6435,24.6502,119500.0
2012-10-23 15:25:00,36.67,36.67,36.62,36.63,133400.0,24.657,24.657,24.6233,24.6301,133400.0
2012-10-23 15:30:00,36.63,36.64,36.6,36.61,166700.0,24.6301,24.6368,24.6099,24.6166,166700.0
2012-10-23 15:35:00,36.61,36.61,36.56,36.57,278800.0,24.6166,24.6166,24.583,24.5897,278800.0
2012-10-23 15:40:00,36.57,36.6,36.55,36.56,235200.0,24.5897,24.6099,24.5763,24.583,235200.0
2012-10-23 15:45:00,36.56,36.58,36.56,36.58,258300.0,24.583,24.5964,24.583,24.5964,258300.0
2012-10-23 15:50:00,36.57,36.61,36.57,36.58,378000.0,24.5897,24.6166,24.5897,24.5964,378000.0
2012-10-23 15:55:00,36.58,36.64,36.58,36.6,836200.0,24.5964,24.6368,24.5964,24.6099,836200.0
2012-10-24 09:30:00,36.6,36.73,36.6,36.72,635200.0,24.6099,24.6973,24.6099,24.6906,635200.0
2012-10-24 09:35:00,36.71,36.78,36.7,36.76,203500.0,24.6839,24.7309,24.6771,24.7175,203500.0
2012-10-24 09:40:00,36.76,36.79,36.72,36.77,298600.0,24.7175,24.7376,24.6906,24.7242,298600.0
2012-10-24 09:45:00,36.77,36.84,36.76,36.84,187200.0,24.7242,24.7713,24.7175,24.7713,187200.0
2012-10-24 09:50:00,36.83,36.85,36.81,36.84,93700.0,24.7645,24.778,24.7511,24.7713,93700.0
2012-10-24 09:55:00,36.85,36.86,36.83,36.85,96000.0,24.778,24.7847,24.7645,24.778,96000.0
2012-10-24 10:00:00,36.85,36.86,36.77,36.8,438400.0,24.778,24.7847,24.7242,24.7444,438400.0
2012-10-24 10:05:00,36.79,36.79,36.74,36.75,81700.0,24.7376,24.7376,24.704,24.7107,81700.0
2012-10-24 10:10:00,36.74,36.78,36.74,36.76,168400.0,24.704,24.7309,24.704,24.7175,168400.0
2012-10-24 10:15:00,36.76,36.85,36.75,36.82,215400.0,24.7175,24.778,24.7107,24.7578,215400.0
2012-10-24 10:20:00,36.82,36.87,36.82,36.86,107700.0,24.7578,24.7914,24.7578,24.7847,107700.0
2012-10-24 10:25:00,36.85,36.89,36.85,36.87,103100.0,24.778,24.8049,24.778,24.7914,103100.0
2012-10-24 10:30:00,36.86,36.9,36.84,36.9,151600.0,24.7847,24.8116,24.7713,24.8116,151600.0
2012-10-24 10:35:00,36.9,36.95,36.88,36.91,116400.0,24.8116,24.8452,24.7982,24.8183,116400.0
2012-10-24 10:40:00,36.92,37.0,36.91,36.99,275000.0,24.8251,24.8788,24.8183,24.8721,275000.0
2012-10-24 10:45:00,36.99,37.0,36.96,37.0,210800.0,24.8721,24.8788,24.852,24.8788,210800.0
2012-10-24 10:50:00,37.0,37.01,36.96,36.99,183700.0,24.8788,24.8856,24.852,24.8721,183700.0
2012-10-24 10:55:00,36.99,37.0,36.97,36.98,84300.0,24.8721,24.8788,24.8587,24.8654,84300.0
2012-10-24 11:00:00,36.98,37.01,36.98,37.0,194600.0,24.8654,24.8856,24.8654,24.8788,194600.0
2012-10-24 11:05:00,37.0,37.0,36.97,36.98,156100.0,24.8788,24.8788,24.8587,24.8654,156100.0
2012-10-24 11:10:00,36.97,37.0,36.95,36.97,124000.0,24.8587,24.8788,24.8452,24.8587,124000.0
2012-10-24 11:15:00,36.96,36.98,36.93,36.95,94500.0,24.852,24.8654,24.8318,24.8452,94500.0
2012-10-24 11:20:00,36.95,36.98,36.93,36.98,92300.0,24.8452,24.8654,24.8318,24.8654,92300.0
2012-10-24 11:25:00,36.97,37.0,36.96,37.0,109800.0,24.8587,24.8788,24.852,24.8788,109800.0
2012-10-24 11:30:00,36.99,37.04,36.99,37.0,95100.0,24.8721,24.9057,24.8721,24.8788,95100.0
2012-10-24 11:35:00,37.0,37.02,36.96,37.0,183800.0,24.8788,24.8923,24.852,24.8788,183800.0
2012-10-24 11:40:00,36.99,37.0,36.97,37.0,125200.0,24.8721,24.8788,24.8587,24.8788,125200.0
2012-10-24 11:45:00,37.0,37.0,36.94,36.95,133500.0,24.8788,24.8788,24.8385,24.8452,133500.0
2012-10-24 11:50:00,36.95,36.95,36.91,36.94,259600.0,24.8452,24.8452,24.8183,24.8385,259600.0
2012-10-24 11:55:00,36.95,36.96,36.9,36.9,99800.0,24.8452,24.852,24.8116,24.8116,99800.0
2012-10-24 12:00:00,36.9,36.93,36.89,36.91,69100.0,24.8116,24.8318,24.8049,24.8183,69100.0
2012-10-24 12:05:00,36.91,36.93,36.89,36.92,144800.0,24.8183,24.8318,24.8049,24.8251,144800.0
2012-10-24 12:10:00,36.93,36.93,36.88,36.92,139100.0,24.8318,24.8318,24.7982,24.8251,139100.0
2012-10-24 12:15:00,36.93,36.93,36.89,36.91,63300.0,24.8318,24.8318,24.8049,24.8183,63300.0
2012-10-24 12:20:00,36.91,36.92,36.89,36.9,53700.0,24.8183,24.8251,24.8049,24.8116,53700.0
2012-10-24 12:25:00,36.9,36.92,36.88,36.91,63100.0,24.8116,24.8251,24.7982,24.8183,63100.0
2012-10-24 12:30:00,36.91,36.94,36.9,36.93,61800.0,24.8183,24.8385,24.8116,24.8318,61800.0
2012-10-24 12:35:00,36.93,36.94,36.91,36.91,42400.0,24.8318,24.8385,24.8183,24.8183,42400.0
2012-10-24 12:40:00,36.92,36.96,36.92,36.94,80700.0,24.8251,24.852,24.8251,24.8385,80700.0
2012-10-24 12:45:00,36.94,36.97,36.94,36.97,72000.0,24.8385,24.8587,24.8385,24.8587,72000.0
2012-10-24 12:50:00,36.97,37.0,36.96,36.99,52400.0,24.8587,24.8788,24.852,24.8721,52400.0
2012-10-24 12:55:00,36.99,37.0,36.98,36.98,48300.0,24.8721,24.8788,24.8654,24.8654,48300.0
2012-10-24 13:00:00,36.99,37.0,36.98,36.99,39200.0,24.8721,24.8788,24.8654,24.8721,39200.0
2012-10-24 13:05:00,36.99,37.0,36.98,36.98,40800.0,24.8721,24.8788,24.8654,24.8654,40800.0
2012-10-24 13:10:00,36.98,37.01,36.98,36.99,135500.0,24.8654,24.8856,24.8654,24.8721,135500.0
2012-10-24 13:15:00,36.98,37.01,36.97,36.99,154000.0,24.8654,24.8856,24.8587,24.8721,154000.0
2012-10-24 13:20:00,37.0,37.0,36.97,36.97,52300.0,24.8788,24.8788,24.8587,24.8587,52300.0
2012-10-24 13:25:00,36.98,36.99,36.97,36.98,103100.0,24.8654,24.8721,24.8587,24.8654,103100.0
2012-10-24 13:30:00,36.98,36.98,36.92,36.93,66300.0,24.8654,24.8654,24.8251,24.8318,66300.0
2012-10-24 13:35:00,36.93,36.94,36.91,36.93,76500.0,24.8318,24.8385,24.8183,24.8318,76500.0
2012-10-24 13:40:00,36.93,36.94,36.92,36.93,74600.0,24.8318,24.8385,24.8251,24.8318,74600.0
2012-10-24 13:45:00,36.93,36.93,36.89,36.91,75500.0,24.8318,24.8318,24.8049,24.8183,75500.0
2012-10-24 13:50:00,36.91,36.91,36.86,36.87,75300.0,24.8183,24.8183,24.7847,24.7914,75300.0
2012-10-24 13:55:00,36.86,36.9,36.86,36.86,72300.0,24.7847,24.8116,24.7847,24.7847,72300.0
2012-10-24 14:00:00,36.86,36.88,36.85,36.85,87700.0,24.7847,24.7982,24.778,24.778,87700.0
2012-10-24 14:05:00,36.86,36.89,36.86,36.87,83600.0,24.7847,24.8049,24.7847,24.7914,83600.0
2012-10-24 14:10:00,36.88,36.91,36.85,36.91,174400.0,24.7982,24.8183,24.778,24.8183,174400.0
2012-10-24 14:15:00,36.92,36.92,36.8,36.87,305300.0,24.8251,24.8251,24.7444,24.7914,305300.0
2012-10-24 14:20:00,36.87,36.91,36.84,36.86,100500.0,24.7914,24.8183,24.7713,24.7847,100500.0
2012-10-24 14:25:00,36.87,36.95,36.87,36.91,110600.0,24.7914,24.8452,24.7914,24.8183,110600.0
2012-10-24 14:30:00,36.91,36.91,36.84,36.86,98300.0,24.8183,24.8183,24.7713,24.7847,98300.0
2012-10-24 14:35:00,36.85,36.92,36.85,36.89,63100.0,24.778,24.8251,24.778,24.8049,63100.0
2012-10-24 14:40:00,36.89,36.91,36.85,36.88,93400.0,24.8049,24.8183,24.778,24.7982,93400.0
2012-10-24 14:45:00,36.88,36.9,36.86,36.87,76800.0,24.7982,24.8116,24.7847,24.7914,76800.0
2012-10-24 14:50:00,36.87,36.9,36.85,36.86,126300.0,24.7914,24.8116,24.778,24.7847,126300.0
2012-10-24 14:55:00,36.86,36.89,36.85,36.86,85200.0,24.7847,24.8049,24.778,24.7847,85200.0
2012-10-24 15:00:00,36.85,36.88,36.77,36.79,197900.0,24.778,24.7982,24.7242,24.7376,197900.0
2012-10-24 15:05:00,36.8,36.86,36.76,36.83,263100.0,24.7444,24.7847,24.7175,24.7645,263100.0
2012-10-24 15:10:00,36.84,36.86,36.81,36.82,138900.0,24.7713,24.7847,24.7511,24.7578,138900.0
2012-10-24 15:15:00,36.82,36.84,36.8,36.84,122700.0,24.7578,24.7713,24.7444,24.7713,122700.0
2012-10-24 15:20:00,36.84,36.84,36.79,36.82,178300.0,24.7713,24.7713,24.7376,24.7578,178300.0
2012-10-24 15:25:00,36.81,36.83,36.8,36.83,76400.0,24.7511,24.7645,24.7444,24.7645,76400.0
2012-10-24 15:30:00,36.83,36.86,36.81,36.82,174900.0,24.7645,24.7847,24.7511,24.7578,174900.0
2012-10-24 15:35:00,36.82,36.86,36.8,36.8,203900.0,24.7578,24.7847,24.7444,24.7444,203900.0
2012-10-24 15:40:00,36.8,36.86,36.79,36.86,277200.0,24.7444,24.7847,24.7376,24.7847,277200.0
2012-10-24 15:45:00,36.86,36.89,36.85,36.87,349100.0,24.7847,24.8049,24.778,24.7914,349100.0
2012-10-24 15:50:00,36.87,36.9,36.85,36.89,479300.0,24.7914,24.8116,24.778,24.8049,479300.0
2012-10-24 15:55:00,36.89,36.9,36.86,36.87,803500.0,24.8049,24.8116,24.7847,24.7914,803500.0
2012-10-25 09:30:00,37.0,37.19,37.0,37.11,421000.0,24.8788,25.0066,24.8788,24.9528,421000.0
2012-10-25 09:35:00,37.1,37.13,37.03,37.08,492900.0,24.9461,24.9663,24.899,24.9326,492900.0
2012-10-25 09:40:00,37.08,37.12,37.04,37.09,118900.0,24.9326,24.9595,24.9057,24.9394,118900.0
2012-10-25 09:45:00,37.08,37.11,37.05,37.11,93700.0,24.9326,24.9528,24.9125,24.9528,93700.0
2012-10-25 09:50:00,37.11,37.15,37.09,37.12,119000.0,24.9528,24.9797,24.9394,24.9595,119000.0
2012-10-25 09:55:00,37.13,37.17,37.12,37.15,91400.0,24.9663,24.9932,24.9595,24.9797,91400.0
2012-10-25 10:00:00,37.14,37.16,37.05,37.06,147400.0,24.973,24.9864,24.9125,24.9192,147400.0
2012-10-25 10:05:00,37.07,37.14,37.06,37.13,241200.0,24.9259,24.973,24.9192,24.9663,241200.0
2012-10-25 10:10:00,37.14,37.19,37.12,37.17,119800.0,24.973,25.0066,24.9595,24.9932,119800.0
2012-10-25 10:15:00,37.16,37.16,37.11,37.13,58600.0,24.9864,24.9864,24.9528,24.9663,58600.0
2012-10-25 10:20:00,37.13,37.15,37.12,37.12,48100.0,24.9663,24.9797,24.9595,24.9595,48100.0
2012-10-25 10:25:00,37.12,37.13,37.07,37.09,67800.0,24.9595,24.9663,24.9259,24.9394,67800.0
2012-10-25 10:30:00,37.09,37.09,37.04,37.04,140700.0,24.9394,24.9394,24.9057,24.9057,140700.0
2012-10-25 10:35:00,37.04,37.04,37.0,37.0,128100.0,24.9057,24.9057,24.8788,24.8788,128100.0
2012-10-25 10:40:00,37.01,37.04,37.0,37.03,102500.0,24.8856,24.9057,24.8788,24.899,102500.0
2012-10-25 10:45:00,37.02,37.06,37.01,37.02,100800.0,24.8923,24.9192,24.8856,24.8923,100800.0
2012-10-25 10:50:00,37.01,37.04,37.01,37.03,91000.0,24.8856,24.9057,24.8856,24.899,91000.0
2012-10-25 10:55:00,37.02,37.07,37.02,37.06,95900.0,24.8923,24.9259,24.8923,24.9192,95900.0
2012-10-25 11:00:00,37.06,37.13,37.05,37.11,122800.0,24.9192,24.9663,24.9125,24.9528,122800.0
2012-10-25 11:05:00,37.1,37.12,37.08,37.1,83400.0,24.9461,24.9595,24.9326,24.9461,83400.0
2012-10-25 11:10:00,37.1,37.12,37.07,37.07,107000.0,24.9461,24.9595,24.9259,24.9259,107000.0
2012-10-25 11:15:00,37.07,37.11,37.06,37.08,99200.0,24.9259,24.9528,24.9192,24.9326,99200.0
2012-10-25 11:20:00,37.08,37.1,37.05,37.05,137900.0,24.9326,24.9461,24.9125,24.9125,137900.0
2012-10-25 11:25:00,37.06,37.06,36.98,36.99,117400.0,24.9192,24.9192,24.8654,24.8721,117400.0
2012-10-25 11:30:00,36.98,37.03,36.98,37.01,49300.0,24.8654,24.899,24.8654,24.8856,49300.0
2012-10-25 11:35:00,37.0,37.0,36.93,36.95,158700.0,24.8788,24.8788,24.8318,24.8452,158700.0
2012-10-25 11:40:00,36.96,37.0,36.95,36.99,111100.0,24.852,24.8788,24.8452,24.8721,111100.0
2012-10-25 11:45:00,36.99,37.0,36.94,36.94,75900.0,24.8721,24.8788,24.8385,24.8385,75900.0
2012-10-25 11:50:00,36.95,36.95,36.85,36.87,217700.0,24.8452,24.8452,24.778,24.7914,217700.0
2012-10-25 11:55:00,36.88,36.94,36.88,36.93,109700.0,24.7982,24.8385,24.7982,24.8318,109700.0
2012-10-25 12:00:00,36.92,36.93,36.89,36.89,85300.0,24.8251,24.8318,24.8049,24.8049,85300.0
2012-10-25 12:05:00,36.9,36.92,36.86,36.9,98900.0,24.8116,24.8251,24.7847,24.8116,98900.0
2012-10-25 12:10:00,36.9,36.91,36.89,36.9,29800.0,24.8116,24.8183,24.8049,24.8116,29800.0
2012-10-25 12:15:00,36.9,36.9,36.87,36.88,46400.0,24.8116,24.8116,24.7914,24.7982,46400.0
2012-10-25 12:20:00,36.89,36.92,36.88,36.89,51300.0,24.8049,24.8251,24.7982,24.8049,51300.0
2012-10-25 12:25:00,36.89,36.94,36.89,36.92,68800.0,24.8049,24.8385,24.8049,24.8251,68800.0
2012-10-25 12:30:00,36.92,36.93,36.88,36.88,64600.0,24.8251,24.8318,24.7982,24.7982,64600.0
2012-10-25 12:35:00,36.88,36.92,36.88,36.92,42300.0,24.7982,24.8251,24.7982,24.8251,42300.0
2012-10-25 12:40:00,36.92,36.94,36.89,36.92,88000.0,24.8251,24.8385,24.8049,24.8251,88000.0
2012-10-25 12:45:00,36.92,36.96,36.9,36.95,62100.0,24.8251,24.852,24.8116,24.8452,62100.0
2012-10-25 12:50:00,36.97,36.97,36.93,36.95,40200.0,24.8587,24.8587,24.8318,24.8452,40200.0
2012-10-25 12:55:00,36.95,37.02,36.94,37.02,67200.0,24.8452,24.8923,24.8385,24.8923,67200.0
2012-10-25 13:00:00,37.02,37.03,37.0,37.0,62900.0,24.8923,24.899,24.8788,24.8788,62900.0
2012-10-25 13:05:00,37.01,37.01,36.97,36.98,37300.0,24.8856,24.8856,24.8587,24.8654,37300.0
2012-10-25 13:10:00,36.98,36.98,36.97,36.98,22400.0,24.8654,24.8654,24.8587,24.8654,22400.0
2012-10-25 13:15:00,36.98,37.02,36.97,37.01,100500.0,24.8654,24.8923,24.8587,24.8856,100500.0
2012-10-25 13:20:00,37.01,37.04,37.0,37.04,45200.0,24.8856,24.9057,24.8788,24.9057,45200.0
2012-10-25 13:25:00,37.04,37.09,37.03,37.09,61200.0,24.9057,24.9394,24.899,24.9394,61200.0
2012-10-25 13:30:00,37.08,37.09,37.01,37.01,74500.0,24.9326,24.9394,24.8856,24.8856,74500.0
2012-10-25 13:35:00,37.01,37.07,37.01,37.05,86700.0,24.8856,24.9259,24.8856,24.9125,86700.0
2012-10-25 13:40:00,37.04,37.09,37.03,37.09,110500.0,24.9057,24.9394,24.899,24.9394,110500.0
2012-10-25 13:45:00,37.09,37.09,37.06,37.08,86200.0,24.9394,24.9394,24.9192,24.9326,86200.0
2012-10-25 13:50:00,37.07,37.08,37.07,37.08,35900.0,24.9259,24.9326,24.9259,24.9326,35900.0
2012-10-25 13:55:00,37.08,37.11,37.07,37.11,139400.0,24.9326,24.9528,24.9259,24.9528,139400.0
2012-10-25 14:00:00,37.11,37.11,37.07,37.08,96100.0,24.9528,24.9528,24.9259,24.9326,96100.0
2012-10-25 14:05:00,37.08,37.09,37.07,37.09,76200.0,24.9326,24.9394,24.9259,24.9394,76200.0
2012-10-25 14:10:00,37.08,37.11,37.08,37.09,61000.0,24.9326,24.9528,24.9326,24.9394,61000.0
2012-10-25 14:15:00,37.09,37.09,37.05,37.06,109900.0,24.9394,24.9394,24.9125,24.9192,109900.0
2012-10-25 14:20:00,37.07,37.08,37.04,37.05,64200.0,24.9259,24.9326,24.9057,24.9125,64200.0
2012-10-25 14:25:00,37.06,37.08,37.05,37.07,109600.0,24.9192,24.9326,24.9125,24.9259,109600.0
2012-10-25 14:30:00,37.06,37.08,37.06,37.06,58800.0,24.9192,24.9326,24.9192,24.9192,58800.0
2012-10-25 14:35:00,37.06,37.08,37.05,37.07,65200.0,24.9192,24.9326,24.9125,24.9259,65200.0
2012-10-25 14:40:00,37.07,37.08,37.04,37.08,135400.0,24.9259,24.9326,24.9057,24.9326,135400.0
2012-10-25 14:45:00,37.08,37.08,37.05,37.07,79100.0,24.9326,24.9326,24.9125,24.9259,79100.0
2012-10-25 14:50:00,37.06,37.07,37.03,37.05,57900.0,24.9192,24.9259,24.899,24.9125,57900.0
2012-10-25 14:55:00,37.05,37.05,37.01,37.01,67500.0,24.9125,24.9125,24.8856,24.8856,67500.0
2012-10-25 15:00:00,37.02,37.05,37.02,37.02,96400.0,24.8923,24.9125,24.8923,24.8923,96400.0
2012-10-25 15:05:00,37.04,37.04,37.0,37.0,157100.0,24.9057,24.9057,24.8788,24.8788,157100.0
2012-10-25 15:10:00,37.0,37.04,37.0,37.02,125500.0,24.8788,24.9057,24.8788,24.8923,125500.0
2012-10-25 15:15:00,37.02,37.05,37.01,37.02,100000.0,24.8923,24.9125,24.8856,24.8923,100000.0
2012-10-25 15:20:00,37.02,37.03,37.0,37.02,96600.0,24.8923,24.899,24.8788,24.8923,96600.0
2012-10-25 15:25:00,37.02,37.04,37.0,37.04,86200.0,24.8923,24.9057,24.8788,24.9057,86200.0
2012-10-25 15:30:00,37.04,37.05,37.02,37.04,136700.0,24.9057,24.9125,24.8923,24.9057,136700.0
2012-10-25 15:35:00,37.05,37.05,37.02,37.03,124100.0,24.9125,24.9125,24.8923,24.899,124100.0
2012-10-25 15:40:00,37.04,37.09,37.03,37.09,201300.0,24.9057,24.9394,24.899,24.9394,201300.0
2012-10-25 15:45:00,37.09,37.1,37.05,37.08,231200.0,24.9394,24.9461,24.9125,24.9326,231200.0
2012-10-25 15:50:00,37.07,37.08,37.04,37.05,222300.0,24.9259,24.9326,24.9057,24.9125,222300.0
2012-10-25 15:55:00,37.05,37.11,37.05,37.1,685100.0,24.9125,24.9528,24.9125,24.9461,685100.0
2012-10-26 09:30:00,37.12,37.2,36.89,36.93,462800.0,24.9595,25.0133,24.8049,24.8318,462800.0
2012-10-26 09:35:00,36.92,37.0,36.87,36.94,291200.0,24.8251,24.8788,24.7914,24.8385,291200.0
2012-10-26 09:40:00,36.94,37.01,36.94,36.99,205300.0,24.8385,24.8856,24.8385,24.8721,205300.0
2012-10-26 09:45:00,36.99,36.99,36.95,36.97,112800.0,24.8721,24.8721,24.8452,24.8587,112800.0
2012-10-26 09:50:00,36.97,36.98,36.93,36.95,95200.0,24.8587,24.8654,24.8318,24.8452,95200.0
2012-10-26 09:55:00,36.95,36.95,36.88,36.88,100100.0,24.8452,24.8452,24.7982,24.7982,100100.0
2012-10-26 10:00:00,36.88,36.92,36.87,36.92,87200.0,24.7982,24.8251,24.7914,24.8251,87200.0
2012-10-26 10:05:00,36.91,36.96,36.91,36.93,64900.0,24.8183,24.852,24.8183,24.8318,64900.0
2012-10-26 10:10:00,36.92,36.94,36.87,36.93,114800.0,24.8251,24.8385,24.7914,24.8318,114800.0
2012-10-26 10:15:00,36.93,36.97,36.92,36.93,103800.0,24.8318,24.8587,24.8251,24.8318,103800.0
2012-10-26 10:20:00,36.93,36.98,36.92,36.96,90200.0,24.8318,24.8654,24.8251,24.852,90200.0
2012-10-26 10:25:00,36.96,36.96,36.85,36.86,134500.0,24.852,24.852,24.778,24.7847,134500.0
2012-10-26 10:30:00,36.86,36.88,36.84,36.86,105400.0,24.7847,24.7982,24.7713,24.7847,105400.0
2012-10-26 10:35:00,36.85,36.87,36.82,36.85,98400.0,24.778,24.7914,24.7578,24.778,98400.0
2012-10-26 10:40:00,36.85,36.9,36.84,36.9,119000.0,24.778,24.8116,24.7713,24.8116,119000.0
2012-10-26 10:45:00,36.9,36.9,36.82,36.84,102300.0,24.8116,24.8116,24.7578,24.7713,102300.0
2012-10-26 10:50:00,36.86,36.86,36.78,36.82,132800.0,24.7847,24.7847,24.7309,24.7578,132800.0
2012-10-26 10:55:00,36.82,36.86,36.81,36.86,96300.0,24.7578,24.7847,24.7511,24.7847,96300.0
2012-10-26 11:00:00,36.86,36.9,36.85,36.89,161900.0,24.7847,24.8116,24.778,24.8049,161900.0
2012-10-26 11:05:00,36.89,36.92,36.88,36.91,79500.0,24.8049,24.8251,24.7982,24.8183,79500.0
2012-10-26 11:10:00,36.91,36.96,36.9,36.95,129100.0,24.8183,24.852,24.8116,24.8452,129100.0
2012-10-26 11:15:00,36.96,37.0,36.95,37.0,101100.0,24.852,24.8788,24.8452,24.8788,101100.0
2012-10-26 11:20:00,36.99,37.0,36.92,36.92,68300.0,24.8721,24.8788,24.8251,24.8251,68300.0
2012-10-26 11:25:00,36.92,36.96,36.91,36.94,65400.0,24.8251,24.852,24.8183,24.8385,65400.0
2012-10-26 11:30:00,36.95,36.98,36.94,36.95,193600.0,24.8452,24.8654,24.8385,24.8452,193600.0
2012-10-26 11:35:00,36.95,36.96,36.94,36.96,73000.0,24.8452,24.852,24.8385,24.852,73000.0
2012-10-26 11:40:00,36.95,37.02,36.95,37.02,206700.0,24.8452,24.8923,24.8452,24.8923,206700.0
2012-10-26 11:45:00,37.02,37.04,36.99,37.0,90500.0,24.8923,24.9057,24.8721,24.8788,90500.0
2012-10-26 11:50:00,36.99,37.0,36.97,36.97,36200.0,24.8721,24.8788,24.8587,24.8587,36200.0
2012-10-26 11:55:00,36.97,37.0,36.97,36.98,62700.0,24.8587,24.8788,24.8587,24.8654,62700.0
2012-10-26 12:00:00,36.98,36.98,36.91,36.91,110300.0,24.8654,24.8654,24.8183,24.8183,110300.0
2012-10-26 12:05:00,36.9,36.91,36.85,36.86,120200.0,24.8116,24.8183,24.778,24.7847,120200.0
2012-10-26 12:10:00,36.86,36.9,36.86,36.87,84400.0,24.7847,24.8116,24.7847,24.7914,84400.0
2012-10-26 12:15:00,36.87,36.9,36.87,36.9,51000.0,24.7914,24.8116,24.7914,24.8116,51000.0
2012-10-26 12:20:00,36.9,36.91,36.87,36.88,62300.0,24.8116,24.8183,24.7914,24.7982,62300.0
2012-10-26 12:25:00,36.87,36.91,36.87,36.9,65300.0,24.7914,24.8183,24.7914,24.8116,65300.0
2012-10-26 12:30:00,36.91,36.91,36.83,36.83,98900.0,24.8183,24.8183,24.7645,24.7645,98900.0
2012-10-26 12:35:00,36.84,36.86,36.84,36.85,32100.0,24.7713,24.7847,24.7713,24.778,32100.0
2012-10-26 12:40:00,36.86,36.89,36.84,36.84,88000.0,24.7847,24.8049,24.7713,24.7713,88000.0
2012-10-26 12:45:00,36.85,36.86,36.81,36.81,92300.0,24.778,24.7847,24.7511,24.7511,92300.0
2012-10-26 12:50:00,36.82,36.85,36.81,36.85,96700.0,24.7578,24.778,24.7511,24.778,96700.0
2012-10-26 12:55:00,36.84,36.92,36.84,36.92,91700.0,24.7713,24.8251,24.7713,24.8251,91700.0
2012-10-26 13:00:00,36.92,36.92,36.87,36.89,134200.0,24.8251,24.8251,24.7914,24.8049,134200.0
2012-10-26 13:05:00,36.89,36.9,36.86,36.87,183400.0,24.8049,24.8116,24.7847,24.7914,183400.0
2012-10-26 13:10:00,36.87,36.91,36.86,36.89,122800.0,24.7914,24.8183,24.7847,24.8049,122800.0
2012-10-26 13:15:00,36.88,36.9,36.85,36.86,130400.0,24.7982,24.8116,24.778,24.7847,130400.0
2012-10-26 13:20:00,36.86,36.88,36.85,36.87,103000.0,24.7847,24.7982,24.778,24.7914,103000.0
2012-10-26 13:25:00,36.86,36.91,36.86,36.91,44700.0,24.7847,24.8183,24.7847,24.8183,44700.0
2012-10-26 13:30:00,36.91,36.98,36.89,36.94,104400.0,24.8183,24.8654,24.8049,24.8385,104400.0
2012-10-26 13:35:00,36.95,37.01,36.95,36.99,92100.0,24.8452,24.8856,24.8452,24.8721,92100.0
2012-10-26 13:40:00,37.0,37.01,36.98,37.0,45600.0,24.8788,24.8856,24.8654,24.8788,45600.0
2012-10-26 13:45:00,37.0,37.01,36.97,36.97,56400.0,24.8788,24.8856,24.8587,24.8587,56400.0
2012-10-26 13:50:00,36.97,36.98,36.92,36.95,184000.0,24.8587,24.8654,24.8251,24.8452,184000.0
2012-10-26 13:55:00,36.95,36.99,36.95,36.97,49200.0,24.8452,24.8721,24.8452,24.8587,49200.0
2012-10-26 14:00:00,36.97,37.0,36.92,36.97,130400.0,24.8587,24.8788,24.8251,24.8587,130400.0
2012-10-26 14:05:00,36.98,36.99,36.95,36.95,89800.0,24.8654,24.8721,24.8452,24.8452,89800.0
2012-10-26 14:10:00,36.96,36.98,36.94,36.97,36700.0,24.852,24.8654,24.8385,24.8587,36700.0
2012-10-26 14:15:00,36.96,36.98,36.95,36.98,41600.0,24.852,24.8654,24.8452,24.8654,41600.0
2012-10-26 14:20:00,36.98,36.98,36.96,36.97,37100.0,24.8654,24.8654,24.852,24.8587,37100.0
2012-10-26 14:25:00,36.98,37.0,36.97,37.0,43800.0,24.8654,24.8788,24.8587,24.8788,43800.0
2012-10-26 14:30:00,37.0,37.05,36.99,37.04,108400.0,24.8788,24.9125,24.8721,24.9057,108400.0
2012-10-26 14:35:00,37.04,37.05,37.02,37.04,84900.0,24.9057,24.9125,24.8923,24.9057,84900.0
2012-10-26 14:40:00,37.05,37.08,37.03,37.07,167800.0,24.9125,24.9326,24.899,24.9259,167800.0
2012-10-26 14:45:00,37.07,37.1,37.07,37.09,112400.0,24.9259,24.9461,24.9259,24.9394,112400.0
2012-10-26 14:50:00,37.09,37.13,37.09,37.13,97600.0,24.9394,24.9663,24.9394,24.9663,97600.0
2012-10-26 14:55:00,37.13,37.13,37.1,37.11,93400.0,24.9663,24.9663,24.9461,24.9528,93400.0
2012-10-26 15:00:00,37.11,37.14,37.1,37.13,119300.0,24.9528,24.973,24.9461,24.9663,119300.0
2012-10-26 15:05:00,37.12,37.15,37.12,37.15,107000.0,24.9595,24.9797,24.9595,24.9797,107000.0
2012-10-26 15:10:00,37.14,37.2,37.14,37.2,177800.0,24.973,25.0133,24.973,25.0133,177800.0
2012-10-26 15:15:00,37.19,37.22,37.17,37.19,145100.0,25.0066,25.0268,24.9932,25.0066,145100.0
2012-10-26 15:20:00,37.2,37.2,37.16,37.19,73100.0,25.0133,25.0133,24.9864,25.0066,73100.0
2012-10-26 15:25:00,37.19,37.22,37.18,37.2,126300.0,25.0066,25.0268,24.9999,25.0133,126300.0
2012-10-26 15:30:00,37.2,37.26,37.17,37.18,232800.0,25.0133,25.0537,24.9932,24.9999,232800.0
2012-10-26 15:35:00,37.18,37.18,37.11,37.11,197500.0,24.9999,24.9999,24.9528,24.9528,197500.0
2012-10-26 15:40:00,37.11,37.16,37.1,37.15,162600.0,24.9528,24.9864,24.9461,24.9797,162600.0
2012-10-26 15:45:00,37.15,37.15,37.07,37.09,290400.0,24.9797,24.9797,24.9259,24.9394,290400.0
2012-10-26 15:50:00,37.08,37.12,37.07,37.12,254900.0,24.9326,24.9595,24.9259,24.9595,254900.0
2012-10-26 15:55:00,37.12,37.12,37.02,37.05,746800.0,24.9595,24.9595,24.8923,24.9125,746800.0
2012-10-31 09:30:00,37.16,37.32,37.07,37.24,528800.0,24.9864,25.094,24.9259,25.0402,528800.0
2012-10-31 09:35:00,37.23,37.36,37.23,37.32,160900.0,25.0335,25.1209,25.0335,25.094,160900.0
2012-10-31 09:40:00,37.33,37.35,37.21,37.3,199000.0,25.1007,25.1142,25.0201,25.0806,199000.0
2012-10-31 09:45:00,37.3,37.41,37.3,37.39,205700.0,25.0806,25.1545,25.0806,25.1411,205700.0
2012-10-31 09:50:00,37.38,37.39,37.3,37.3,133500.0,25.1344,25.1411,25.0806,25.0806,133500.0
2012-10-31 09:55:00,37.3,37.31,37.23,37.28,144800.0,25.0806,25.0873,25.0335,25.0671,144800.0
2012-10-31 10:00:00,37.27,37.33,37.26,37.32,128500.0,25.0604,25.1007,25.0537,25.094,128500.0
2012-10-31 10:05:00,37.32,37.32,37.27,37.28,112800.0,25.094,25.094,25.0604,25.0671,112800.0
2012-10-31 10:10:00,37.28,37.29,37.25,37.25,127000.0,25.0671,25.0738,25.0469,25.0469,127000.0
2012-10-31 10:15:00,37.26,37.27,37.24,37.25,91300.0,25.0537,25.0604,25.0402,25.0469,91300.0
2012-10-31 10:20:00,37.25,37.27,37.23,37.27,119100.0,25.0469,25.0604,25.0335,25.0604,119100.0
2012-10-31 10:25:00,37.26,37.27,37.23,37.25,120900.0,25.0537,25.0604,25.0335,25.0469,120900.0
2012-10-31 10:30:00,37.25,37.25,37.17,37.18,153600.0,25.0469,25.0469,24.9932,24.9999,153600.0
2012-10-31 10:35:00,37.17,37.2,37.16,37.19,94500.0,24.9932,25.0133,24.9864,25.0066,94500.0
2012-10-31 10:40:00,37.19,37.19,37.12,37.15,122700.0,25.0066,25.0066,24.9595,24.9797,122700.0
2012-10-31 10:45:00,37.12,37.15,37.11,37.14,103200.0,24.9595,24.9797,24.9528,24.973,103200.0
2012-10-31 10:50:00,37.14,37.18,37.13,37.18,92600.0,24.973,24.9999,24.9663,24.9999,92600.0
2012-10-31 10:55:00,37.18,37.19,37.14,37.16,132000.0,24.9999,25.0066,24.973,24.9864,132000.0
2012-10-31 11:00:00,37.15,37.15,37.09,37.11,162400.0,24.9797,24.9797,24.9394,24.9528,162400.0
2012-10-31 11:05:00,37.11,37.13,37.08,37.09,148000.0,24.9528,24.9663,24.9326,24.9394,148000.0
2012-10-31 11:10:00,37.09,37.15,37.09,37.14,84000.0,24.9394,24.9797,24.9394,24.973,84000.0
2012-10-31 11:15:00,37.14,37.2,37.13,37.19,119900.0,24.973,25.0133,24.9663,25.0066,119900.0
2012-10-31 11:20:00,37.19,37.2,37.18,37.18,58400.0,25.0066,25.0133,24.9999,24.9999,58400.0
2012-10-31 11:25:00,37.19,37.19,37.12,37.13,118600.0,25.0066,25.0066,24.9595,24.9663,118600.0
2012-10-31 11:30:00,37.14,37.16,37.13,37.14,80900.0,24.973,24.9864,24.9663,24.973,80900.0
2012-10-31 11:35:00,37.15,37.15,37.14,37.15,28900.0,24.9797,24.9797,24.973,24.9797,28900.0
2012-10-31 11:40:00,37.14,37.15,37.12,37.15,146900.0,24.973,24.9797,24.9595,24.9797,146900.0
2012-10-31 11:45:00,37.15,37.15,37.09,37.1,92900.0,24.9797,24.9797,24.9394,24.9461,92900.0
2012-10-31 11:50:00,37.1,37.16,37.1,37.16,70700.0,24.9461,24.9864,24.9461,24.9864,70700.0
2012-10-31 11:55:00,37.15,37.16,37.12,37.13,69800.0,24.9797,24.9864,24.9595,24.9663,69800.0
2012-10-31 12:00:00,37.13,37.13,37.09,37.1,56600.0,24.9663,24.9663,24.9394,24.9461,56600.0
2012-10-31 12:05:00,37.11,37.14,37.09,37.09,62600.0,24.9528,24.973,24.9394,24.9394,62600.0
2012-10-31 12:10:00,37.1,37.12,37.09,37.1,43700.0,24.9461,24.9595,24.9394,24.9461,43700.0
2012-10-31 12:15:00,37.09,37.11,37.05,37.05,111600.0,24.9394,24.9528,24.9125,24.9125,111600.0
2012-10-31 12:20:00,37.06,37.08,37.04,37.05,79500.0,24.9192,24.9326,24.9057,24.9125,79500.0
2012-10-31 12:25:00,37.04,37.06,36.99,36.99,115200.0,24.9057,24.9192,24.8721,24.8721,115200.0
2012-10-31 12:30:00,36.99,36.99,36.92,36.95,131100.0,24.8721,24.8721,24.8251,24.8452,131100.0
2012-10-31 12:35:00,36.96,36.98,36.92,36.97,102200.0,24.852,24.8654,24.8251,24.8587,102200.0
2012-10-31 12:40:00,36.96,36.98,36.94,36.95,80400.0,24.852,24.8654,24.8385,24.8452,80400.0
2012-10-31 12:45:00,36.95,36.98,36.95,36.98,53800.0,24.8452,24.8654,24.8452,24.8654,53800.0
2012-10-31 12:50:00,36.97,36.99,36.95,36.97,67200.0,24.8587,24.8721,24.8452,24.8587,67200.0
2012-10-31 12:55:00,36.96,37.0,36.96,36.99,72100.0,24.852,24.8788,24.852,24.8721,72100.0
2012-10-31 13:00:00,36.99,37.02,36.99,36.99,43400.0,24.8721,24.8923,24.8721,24.8721,43400.0
2012-10-31 13:05:00,36.99,37.0,36.96,36.96,49500.0,24.8721,24.8788,24.852,24.852,49500.0
2012-10-31 13:10:00,36.96,37.01,36.96,36.99,68900.0,24.852,24.8856,24.852,24.8721,68900.0
2012-10-31 13:15:00,37.0,37.03,36.99,37.03,28300.0,24.8788,24.899,24.8721,24.899,28300.0
2012-10-31 13:20:00,37.03,37.05,37.0,37.03,62600.0,24.899,24.9125,24.8788,24.899,62600.0
2012-10-31 13:25:00,37.04,37.07,37.04,37.07,90200.0,24.9057,24.9259,24.9057,24.9259,90200.0
2012-10-31 13:30:00,37.06,37.11,37.06,37.08,89800.0,24.9192,24.9528,24.9192,24.9326,89800.0
2012-10-31 13:35:00,37.08,37.09,37.08,37.08,21000.0,24.9326,24.9394,24.9326,24.9326,21000.0
2012-10-31 13:40:00,37.08,37.09,37.05,37.06,68400.0,24.9326,24.9394,24.9125,24.9192,68400.0
2012-10-31 13:45:00,37.05,37.11,37.05,37.07,116100.0,24.9125,24.9528,24.9125,24.9259,116100.0
2012-10-31 13:50:00,37.07,37.12,37.07,37.12,50300.0,24.9259,24.9595,24.9259,24.9595,50300.0
2012-10-31 13:55:00,37.12,37.15,37.11,37.14,53300.0,24.9595,24.9797,24.9528,24.973,53300.0
2012-10-31 14:00:00,37.13,37.16,37.12,37.16,59300.0,24.9663,24.9864,24.9595,24.9864,59300.0
2012-10-31 14:05:00,37.15,37.18,37.14,37.14,71500.0,24.9797,24.9999,24.973,24.973,71500.0
2012-10-31 14:10:00,37.14,37.18,37.12,37.16,132400.0,24.973,24.9999,24.9595,24.9864,132400.0
2012-10-31 14:15:00,37.16,37.18,37.15,37.18,58000.0,24.9864,24.9999,24.9797,24.9999,58000.0
2012-10-31 14:20:00,37.18,37.18,37.16,37.16,47800.0,24.9999,24.9999,24.9864,24.9864,47800.0
2012-10-31 14:25:00,37.16,37.17,37.14,37.15,66800.0,24.9864,24.9932,24.973,24.9797,66800.0
2012-10-31 14:30:00,37.14,37.17,37.14,37.16,54900.0,24.973,24.9932,24.973,24.9864,54900.0
2012-10-31 14:35:00,37.15,37.16,37.14,37.14,48000.0,24.9797,24.9864,24.973,24.973,48000.0
2012-10-31 14:40:00,37.15,37.15,37.12,37.13,67500.0,24.9797,24.9797,24.9595,24.9663,67500.0
2012-10-31 14:45:00,37.14,37.14,37.12,37.12,83800.0,24.973,24.973,24.9595,24.9595,83800.0
2012-10-31 14:50:00,37.12,37.13,37.11,37.12,119300.0,24.9595,24.9663,24.9528,24.9595,119300.0
2012-10-31 14:55:00,37.12,37.14,37.1,37.11,248700.0,24.9595,24.973,24.9461,24.9528,248700.0
2012-10-31 15:00:00,37.1,37.11,37.05,37.09,216500.0,24.9461,24.9528,24.9125,24.9394,216500.0
2012-10-31 15:05:00,37.09,37.14,37.08,37.13,103400.0,24.9394,24.973,24.9326,24.9663,103400.0
2012-10-31 15:10:00,37.13,37.22,37.13,37.2,335300.0,24.9663,25.0268,24.9663,25.0133,335300.0
2012-10-31 15:15:00,37.21,37.29,37.21,37.25,164200.0,25.0201,25.0738,25.0201,25.0469,164200.0
2012-10-31 15:20:00,37.26,37.26,37.21,37.22,179600.0,25.0537,25.0537,25.0201,25.0268,179600.0
2012-10-31 15:25:00,37.22,37.27,37.22,37.27,133900.0,25.0268,25.0604,25.0268,25.0604,133900.0
2012-10-31 15:30:00,37.26,37.27,37.21,37.23,111800.0,25.0537,25.0604,25.0201,25.0335,111800.0
2012-10-31 15:35:00,37.24,37.24,37.22,37.24,85900.0,25.0402,25.0402,25.0268,25.0402,85900.0
2012-10-31 15:40:00,37.24,37.25,37.2,37.24,175600.0,25.0402,25.0469,25.0133,25.0402,175600.0
2012-10-31 15:45:00,37.25,37.28,37.23,37.28,247800.0,25.0469,25.0671,25.0335,25.0671,247800.0
2012-10-31 15:50:00,37.27,37.28,37.16,37.18,252900.0,25.0604,25.0671,24.9864,24.9999,252900.0
2012-10-31 15:55:00,37.18,37.28,37.18,37.2,633000.0,24.9999,25.0671,24.9999,25.0133,633000.0
2012-11-01 09:30:00,37.15,37.43,37.15,37.43,331600.0,24.9797,25.168,24.9797,25.168,331600.0
2012-11-01 09:35:00,37.43,37.43,37.33,37.38,122200.0,25.168,25.168,25.1007,25.1344,122200.0
2012-11-01 09:40:00,37.38,37.42,37.32,37.38,129600.0,25.1344,25.1613,25.094,25.1344,129600.0
2012-11-01 09:45:00,37.39,37.4,37.33,37.4,73400.0,25.1411,25.1478,25.1007,25.1478,73400.0
2012-11-01 09:50:00,37.39,37.49,37.38,37.43,158700.0,25.1411,25.2083,25.1344,25.168,158700.0
2012-11-01 09:55:00,37.44,37.5,37.41,37.46,150500.0,25.1747,25.215,25.1545,25.1882,150500.0
2012-11-01 10:00:00,37.47,37.54,37.47,37.53,194800.0,25.1949,25.2419,25.1949,25.2352,194800.0
2012-11-01 10:05:00,37.53,37.54,37.49,37.53,118100.0,25.2352,25.2419,25.2083,25.2352,118100.0
2012-11-01 10:10:00,37.52,37.53,37.45,37.46,81500.0,25.2285,25.2352,25.1814,25.1882,81500.0
2012-11-01 10:15:00,37.46,37.56,37.45,37.55,129400.0,25.1882,25.2554,25.1814,25.2487,129400.0
2012-11-01 10:20:00,37.55,37.56,37.49,37.5,125400.0,25.2487,25.2554,25.2083,25.215,125400.0
2012-11-01 10:25:00,37.5,37.5,37.4,37.41,99000.0,25.215,25.215,25.1478,25.1545,99000.0
2012-11-01 10:30:00,37.41,37.45,37.41,37.43,99600.0,25.1545,25.1814,25.1545,25.168,99600.0
2012-11-01 10:35:00,37.43,37.44,37.39,37.44,154900.0,25.168,25.1747,25.1411,25.1747,154900.0
2012-11-01 10:40:00,37.44,37.47,37.44,37.47,105200.0,25.1747,25.1949,25.1747,25.1949,105200.0
2012-11-01 10:45:00,37.47,37.51,37.42,37.44,147900.0,25.1949,25.2218,25.1613,25.1747,147900.0
2012-11-01 10:50:00,37.44,37.45,37.43,37.45,35800.0,25.1747,25.1814,25.168,25.1814,35800.0
2012-11-01 10:55:00,37.45,37.49,37.44,37.49,125200.0,25.1814,25.2083,25.1747,25.2083,125200.0
2012-11-01 11:00:00,37.49,37.49,37.41,37.41,78500.0,25.2083,25.2083,25.1545,25.1545,78500.0
2012-11-01 11:05:00,37.41,37.46,37.4,37.4,264900.0,25.1545,25.1882,25.1478,25.1478,264900.0
2012-11-01 11:10:00,37.4,37.41,37.39,37.4,61300.0,25.1478,25.1545,25.1411,25.1478,61300.0
2012-11-01 11:15:00,37.4,37.4,37.32,37.33,106200.0,25.1478,25.1478,25.094,25.1007,106200.0
2012-11-01 11:20:00,37.33,37.4,37.32,37.36,141300.0,25.1007,25.1478,25.094,25.1209,141300.0
2012-11-01 11:25:00,37.37,37.38,37.36,37.36,51000.0,25.1276,25.1344,25.1209,25.1209,51000.0
2012-11-01 11:30:00,37.37,37.37,37.36,37.37,57300.0,25.1276,25.1276,25.1209,25.1276,57300.0
2012-11-01 11:35:00,37.37,37.42,37.36,37.37,100800.0,25.1276,25.1613,25.1209,25.1276,100800.0
2012-11-01 11:40:00,37.37,37.39,37.35,37.39,99400.0,25.1276,25.1411,25.1142,25.1411,99400.0
2012-11-01 11:45:00,37.39,37.43,37.39,37.39,74200.0,25.1411,25.168,25.1411,25.1411,74200.0
2012-11-01 11:50:00,37.39,37.41,37.39,37.39,106100.0,25.1411,25.1545,25.1411,25.1411,106100.0
2012-11-01 11:55:00,37.39,37.4,37.34,37.35,112700.0,25.1411,25.1478,25.1075,25.1142,112700.0
2012-11-01 12:00:00,37.35,37.36,37.32,37.32,88600.0,25.1142,25.1209,25.094,25.094,88600.0
2012-11-01 12:05:00,37.32,37.34,37.3,37.32,214300.0,25.094,25.1075,25.0806,25.094,214300.0
2012-11-01 12:10:00,37.32,37.33,37.3,37.32,109700.0,25.094,25.1007,25.0806,25.094,109700.0
2012-11-01 12:15:00,37.31,37.32,37.3,37.3,59900.0,25.0873,25.094,25.0806,25.0806,59900.0
2012-11-01 12:20:00,37.3,37.31,37.3,37.3,88900.0,25.0806,25.0873,25.0806,25.0806,88900.0
2012-11-01 12:25:00,37.3,37.31,37.27,37.31,115700.0,25.0806,25.0873,25.0604,25.0873,115700.0
2012-11-01 12:30:00,37.31,37.33,37.3,37.31,87000.0,25.0873,25.1007,25.0806,25.0873,87000.0
2012-11-01 12:35:00,37.32,37.32,37.25,37.25,51400.0,25.094,25.094,25.0469,25.0469,51400.0
2012-11-01 12:40:00,37.26,37.28,37.25,37.26,58600.0,25.0537,25.0671,25.0469,25.0537,58600.0
2012-11-01 12:45:00,37.27,37.31,37.26,37.3,57000.0,25.0604,25.0873,25.0537,25.0806,57000.0
2012-11-01 12:50:00,37.31,37.32,37.26,37.26,59100.0,25.0873,25.094,25.0537,25.0537,59100.0
2012-11-01 12:55:00,37.26,37.3,37.26,37.28,50200.0,25.0537,25.0806,25.0537,25.0671,50200.0
2012-11-01 13:00:00,37.29,37.29,37.26,37.27,47400.0,25.0738,25.0738,25.0537,25.0604,47400.0
2012-11-01 13:05:00,37.26,37.28,37.25,37.25,62000.0,25.0537,25.0671,25.0469,25.0469,62000.0
2012-11-01 13:10:00,37.26,37.27,37.25,37.27,42800.0,25.0537,25.0604,25.0469,25.0604,42800.0
2012-11-01 13:15:00,37.27,37.28,37.26,37.26,51800.0,25.0604,25.0671,25.0537,25.0537,51800.0
2012-11-01 13:20:00,37.27,37.29,37.27,37.28,55700.0,25.0604,25.0738,25.0604,25.0671,55700.0
2012-11-01 13:25:00,37.29,37.29,37.25,37.28,54600.0,25.0738,25.0738,25.0469,25.0671,54600.0
2012-11-01 13:30:00,37.28,37.29,37.26,37.28,43500.0,25.0671,25.0738,25.0537,25.0671,43500.0
2012-11-01 13:35:00,37.27,37.32,37.26,37.31,66800.0,25.0604,25.094,25.0537,25.0873,66800.0
2012-11-01 13:40:00,37.3,37.31,37.29,37.29,39500.0,25.0806,25.0873,25.0738,25.0738,39500.0
2012-11-01 13:45:00,37.29,37.31,37.28,37.29,54100.0,25.0738,25.0873,25.0671,25.0738,54100.0
2012-11-01 13:50:00,37.3,37.32,37.29,37.31,58400.0,25.0806,25.094,25.0738,25.0873,58400.0
2012-11-01 13:55:00,37.31,37.32,37.31,37.31,29000.0,25.0873,25.094,25.0873,25.0873,29000.0
2012-11-01 14:00:00,37.32,37.32,37.29,37.29,49200.0,25.094,25.094,25.0738,25.0738,49200.0
2012-11-01 14:05:00,37.3,37.31,37.29,37.29,51100.0,25.0806,25.0873,25.0738,25.0738,51100.0
2012-11-01 14:10:00,37.3,37.33,37.29,37.32,101900.0,25.0806,25.1007,25.0738,25.094,101900.0
2012-11-01 14:15:00,37.32,37.37,37.32,37.37,68200.0,25.094,25.1276,25.094,25.1276,68200.0
2012-11-01 14:20:00,37.37,37.41,37.36,37.4,63400.0,25.1276,25.1545,25.1209,25.1478,63400.0
2012-11-01 14:25:00,37.41,37.41,37.38,37.38,54500.0,25.1545,25.1545,25.1344,25.1344,54500.0
2012-11-01 14:30:00,37.39,37.43,37.38,37.42,152800.0,25.1411,25.168,25.1344,25.1613,152800.0
2012-11-01 14:35:00,37.42,37.45,37.41,37.44,94800.0,25.1613,25.1814,25.1545,25.1747,94800.0
2012-11-01 14:40:00,37.43,37.45,37.43,37.45,96000.0,25.168,25.1814,25.168,25.1814,96000.0
2012-11-01 14:45:00,37.45,37.46,37.44,37.46,137700.0,25.1814,25.1882,25.1747,25.1882,137700.0
2012-11-01 14:50:00,37.45,37.48,37.45,37.47,154100.0,25.1814,25.2016,25.1814,25.1949,154100.0
2012-11-01 14:55:00,37.46,37.47,37.44,37.44,115300.0,25.1882,25.1949,25.1747,25.1747,115300.0
2012-11-01 15:00:00,37.44,37.48,37.43,37.47,161400.0,25.1747,25.2016,25.168,25.1949,161400.0
2012-11-01 15:05:00,37.47,37.47,37.44,37.45,104300.0,25.1949,25.1949,25.1747,25.1814,104300.0
2012-11-01 15:10:00,37.45,37.45,37.44,37.45,85100.0,25.1814,25.1814,25.1747,25.1814,85100.0
2012-11-01 15:15:00,37.45,37.45,37.39,37.39,163200.0,25.1814,25.1814,25.1411,25.1411,163200.0
2012-11-01 15:20:00,37.39,37.4,37.33,37.33,137500.0,25.1411,25.1478,25.1007,25.1007,137500.0
2012-11-01 15:25:00,37.33,37.37,37.32,37.36,165900.0,25.1007,25.1276,25.094,25.1209,165900.0
2012-11-01 15:30:00,37.36,37.4,37.34,37.39,140600.0,25.1209,25.1478,25.1075,25.1411,140600.0
2012-11-01 15:35:00,37.39,37.39,37.32,37.34,265100.0,25.1411,25.1411,25.094,25.1075,265100.0
2012-11-01 15:40:00,37.34,37.38,37.33,37.37,171600.0,25.1075,25.1344,25.1007,25.1276,171600.0
2012-11-01 15:45:00,37.38,37.42,37.38,37.42,318000.0,25.1344,25.1613,25.1344,25.1613,318000.0
2012-11-01 15:50:00,37.42,37.42,37.35,37.37,326300.0,25.1613,25.1613,25.1142,25.1276,326300.0
2012-11-01 15:55:00,37.38,37.39,37.31,37.33,626200.0,25.1344,25.1411,25.0873,25.1007,626200.0
2012-11-02 09:30:00,37.58,37.65,37.51,37.54,307600.0,25.2688,25.3159,25.2218,25.2419,307600.0
2012-11-02 09:35:00,37.55,37.63,37.54,37.58,90500.0,25.2487,25.3025,25.2419,25.2688,90500.0
2012-11-02 09:40:00,37.58,37.62,37.54,37.56,162200.0,25.2688,25.2957,25.2419,25.2554,162200.0
2012-11-02 09:45:00,37.56,37.57,37.52,37.56,98800.0,25.2554,25.2621,25.2285,25.2554,98800.0
2012-11-02 09:50:00,37.55,37.59,37.5,37.53,153600.0,25.2487,25.2756,25.215,25.2352,153600.0
2012-11-02 09:55:00,37.53,37.55,37.48,37.49,147100.0,25.2352,25.2487,25.2016,25.2083,147100.0
2012-11-02 10:00:00,37.5,37.5,37.46,37.49,57200.0,25.215,25.215,25.1882,25.2083,57200.0
2012-11-02 10:05:00,37.48,37.5,37.45,37.5,91200.0,25.2016,25.215,25.1814,25.215,91200.0
2012-11-02 10:10:00,37.5,37.5,37.45,37.45,103700.0,25.215,25.215,25.1814,25.1814,103700.0
2012-11-02 10:15:00,37.45,37.46,37.41,37.41,92200.0,25.1814,25.1882,25.1545,25.1545,92200.0
2012-11-02 10:20:00,37.41,37.42,37.35,37.37,131100.0,25.1545,25.1613,25.1142,25.1276,131100.0
2012-11-02 10:25:00,37.36,37.38,37.34,37.36,136200.0,25.1209,25.1344,25.1075,25.1209,136200.0
2012-11-02 10:30:00,37.36,37.41,37.35,37.41,175600.0,25.1209,25.1545,25.1142,25.1545,175600.0
2012-11-02 10:35:00,37.41,37.41,37.36,37.38,108500.0,25.1545,25.1545,25.1209,25.1344,108500.0
2012-11-02 10:40:00,37.38,37.38,37.31,37.32,113700.0,25.1344,25.1344,25.0873,25.094,113700.0
2012-11-02 10:45:00,37.31,37.4,37.3,37.38,75900.0,25.0873,25.1478,25.0806,25.1344,75900.0
2012-11-02 10:50:00,37.39,37.4,37.36,37.38,66500.0,25.1411,25.1478,25.1209,25.1344,66500.0
2012-11-02 10:55:00,37.38,37.39,37.33,37.33,56100.0,25.1344,25.1411,25.1007,25.1007,56100.0
2012-11-02 11:00:00,37.34,37.34,37.28,37.31,100300.0,25.1075,25.1075,25.0671,25.0873,100300.0
2012-11-02 11:05:00,37.31,37.33,37.29,37.31,116500.0,25.0873,25.1007,25.0738,25.0873,116500.0
2012-11-02 11:10:00,37.31,37.33,37.29,37.32,103600.0,25.0873,25.1007,25.0738,25.094,103600.0
2012-11-02 11:15:00,37.32,37.33,37.26,37.27,113600.0,25.094,25.1007,25.0537,25.0604,113600.0
2012-11-02 11:20:00,37.27,37.29,37.24,37.25,230000.0,25.0604,25.0738,25.0402,25.0469,230000.0
2012-11-02 11:25:00,37.25,37.3,37.24,37.29,184100.0,25.0469,25.0806,25.0402,25.0738,184100.0
2012-11-02 11:30:00,37.29,37.3,37.24,37.28,71700.0,25.0738,25.0806,25.0402,25.0671,71700.0
2012-11-02 11:35:00,37.29,37.32,37.28,37.3,92200.0,25.0738,25.094,25.0671,25.0806,92200.0
2012-11-02 11:40:00,37.3,37.3,37.27,37.29,61800.0,25.0806,25.0806,25.0604,25.0738,61800.0
2012-11-02 11:45:00,37.29,37.3,37.23,37.23,71500.0,25.0738,25.0806,25.0335,25.0335,71500.0
2012-11-02 11:50:00,37.23,37.27,37.22,37.26,84600.0,25.0335,25.0604,25.0268,25.0537,84600.0
2012-11-02 11:55:00,37.25,37.28,37.25,37.26,69900.0,25.0469,25.0671,25.0469,25.0537,69900.0
2012-11-02 12:00:00,37.26,37.28,37.25,37.26,151100.0,25.0537,25.0671,25.0469,25.0537,151100.0
2012-11-02 12:05:00,37.26,37.26,37.22,37.24,120700.0,25.0537,25.0537,25.0268,25.0402,120700.0
2012-11-02 12:10:00,37.23,37.28,37.22,37.24,154800.0,25.0335,25.0671,25.0268,25.0402,154800.0
2012-11-02 12:15:00,37.25,37.31,37.24,37.31,141500.0,25.0469,25.0873,25.0402,25.0873,141500.0
2012-11-02 12:20:00,37.31,37.32,37.28,37.3,114900.0,25.0873,25.094,25.0671,25.0806,114900.0
2012-11-02 12:25:00,37.3,37.31,37.29,37.29,104700.0,25.0806,25.0873,25.0738,25.0738,104700.0
2012-11-02 12:30:00,37.3,37.32,37.3,37.32,32800.0,25.0806,25.094,25.0806,25.094,32800.0
2012-11-02 12:35:00,37.32,37.32,37.29,37.3,78900.0,25.094,25.094,25.0738,25.0806,78900.0
2012-11-02 12:40:00,37.3,37.33,37.29,37.32,79700.0,25.0806,25.1007,25.0738,25.094,79700.0
2012-11-02 12:45:00,37.32,37.33,37.31,37.31,52000.0,25.094,25.1007,25.0873,25.0873,52000.0
2012-11-02 12:50:00,37.31,37.32,37.26,37.27,118200.0,25.0873,25.094,25.0537,25.0604,118200.0
2012-11-02 12:55:00,37.27,37.28,37.24,37.26,115500.0,25.0604,25.0671,25.0402,25.0537,115500.0
2012-11-02 13:00:00,37.25,37.3,37.25,37.29,55500.0,25.0469,25.0806,25.0469,25.0738,55500.0
2012-11-02 13:05:00,37.29,37.29,37.26,37.28,36000.0,25.0738,25.0738,25.0537,25.0671,36000.0
2012-11-02 13:10:00,37.28,37.3,37.26,37.27,38000.0,25.0671,25.0806,25.0537,25.0604,38000.0
2012-11-02 13:15:00,37.26,37.29,37.25,37.25,98000.0,25.0537,25.0738,25.0469,25.0469,98000.0
2012-11-02 13:20:00,37.25,37.27,37.24,37.26,71200.0,25.0469,25.0604,25.0402,25.0537,71200.0
2012-11-02 13:25:00,37.27,37.29,37.26,37.29,38500.0,25.0604,25.0738,25.0537,25.0738,38500.0
2012-11-02 13:30:00,37.29,37.29,37.24,37.25,142300.0,25.0738,25.0738,25.0402,25.0469,142300.0
2012-11-02 13:35:00,37.24,37.3,37.24,37.27,163900.0,25.0402,25.0806,25.0402,25.0604,163900.0
2012-11-02 13:40:00,37.27,37.32,37.26,37.31,70400.0,25.0604,25.094,25.0537,25.0873,70400.0
2012-11-02 13:45:00,37.31,37.32,37.3,37.31,31200.0,25.0873,25.094,25.0806,25.0873,31200.0
2012-11-02 13:50:00,37.31,37.32,37.21,37.24,108900.0,25.0873,25.094,25.0201,25.0402,108900.0
2012-11-02 13:55:00,37.25,37.26,37.23,37.23,50000.0,25.0469,25.0537,25.0335,25.0335,50000.0
2012-11-02 14:00:00,37.23,37.24,37.18,37.18,108600.0,25.0335,25.0402,24.9999,24.9999,108600.0
2012-11-02 14:05:00,37.18,37.22,37.16,37.22,73100.0,24.9999,25.0268,24.9864,25.0268,73100.0
2012-11-02 14:10:00,37.22,37.3,37.22,37.26,165400.0,25.0268,25.0806,25.0268,25.0537,165400.0
2012-11-02 14:15:00,37.25,37.26,37.23,37.25,63400.0,25.0469,25.0537,25.0335,25.0469,63400.0
2012-11-02 14:20:00,37.25,37.29,37.25,37.29,84400.0,25.0469,25.0738,25.0469,25.0738,84400.0
2012-11-02 14:25:00,37.29,37.3,37.27,37.29,68900.0,25.0738,25.0806,25.0604,25.0738,68900.0
2012-11-02 14:30:00,37.28,37.29,37.25,37.26,89600.0,25.0671,25.0738,25.0469,25.0537,89600.0
2012-11-02 14:35:00,37.26,37.27,37.15,37.16,111800.0,25.0537,25.0604,24.9797,24.9864,111800.0
2012-11-02 14:40:00,37.17,37.2,37.15,37.19,138900.0,24.9932,25.0133,24.9797,25.0066,138900.0
2012-11-02 14:45:00,37.2,37.2,37.13,37.16,84800.0,25.0133,25.0133,24.9663,24.9864,84800.0
2012-11-02 14:50:00,37.16,37.19,37.15,37.17,64500.0,24.9864,25.0066,24.9797,24.9932,64500.0
2012-11-02 14:55:00,37.17,37.21,37.16,37.2,71500.0,24.9932,25.0201,24.9864,25.0133,71500.0
2012-11-02 15:00:00,37.21,37.23,37.21,37.22,52800.0,25.0201,25.0335,25.0201,25.0268,52800.0
2012-11-02 15:05:00,37.21,37.23,37.19,37.19,107500.0,25.0201,25.0335,25.0066,25.0066,107500.0
2012-11-02 15:10:00,37.18,37.21,37.16,37.16,133300.0,24.9999,25.0201,24.9864,24.9864,133300.0
2012-11-02 15:15:00,37.16,37.16,37.12,37.13,123400.0,24.9864,24.9864,24.9595,24.9663,123400.0
2012-11-02 15:20:00,37.13,37.17,37.12,37.12,240000.0,24.9663,24.9932,24.9595,24.9595,240000.0
2012-11-02 15:25:00,37.13,37.16,37.12,37.14,219100.0,24.9663,24.9864,24.9595,24.973,219100.0
2012-11-02 15:30:00,37.14,37.14,37.06,37.08,234900.0,24.973,24.973,24.9192,24.9326,234900.0
2012-11-02 15:35:00,37.09,37.11,37.06,37.06,258600.0,24.9394,24.9528,24.9192,24.9192,258600.0
2012-11-02 15:40:00,37.07,37.1,37.06,37.08,253800.0,24.9259,24.9461,24.9192,24.9326,253800.0
2012-11-02 15:45:00,37.08,37.08,37.0,37.02,480800.0,24.9326,24.9326,24.8788,24.8923,480800.0
2012-11-02 15:50:00,37.03,37.09,37.02,37.08,247900.0,24.899,24.9394,24.8923,24.9326,247900.0
2012-11-02 15:55:00,37.07,37.12,37.07,37.07,604600.0,24.9259,24.9595,24.9259,24.9259,604600.0
2012-11-05 09:30:00,36.9,36.99,36.78,36.79,559200.0,24.8116,24.8721,24.7309,24.7376,559200.0
2012-11-05 09:35:00,36.78,36.87,36.72,36.77,379900.0,24.7309,24.7914,24.6906,24.7242,379900.0
2012-11-05 09:40:00,36.76,36.79,36.63,36.67,232700.0,24.7175,24.7376,24.6301,24.657,232700.0
2012-11-05 09:45:00,36.66,36.73,36.63,36.7,140300.0,24.6502,24.6973,24.6301,24.6771,140300.0
2012-11-05 09:50:00,36.7,36.74,36.67,36.74,164300.0,24.6771,24.704,24.657,24.704,164300.0
2012-11-05 09:55:00,36.74,36.77,36.71,36.77,87700.0,24.704,24.7242,24.6839,24.7242,87700.0
2012-11-05 10:00:00,36.77,36.84,36.74,36.8,173500.0,24.7242,24.7713,24.704,24.7444,173500.0
2012-11-05 10:05:00,36.79,36.83,36.76,36.77,136500.0,24.7376,24.7645,24.7175,24.7242,136500.0
2012-11-05 10:10:00,36.78,36.79,36.74,36.78,97400.0,24.7309,24.7376,24.704,24.7309,97400.0
2012-11-05 10:15:00,36.78,36.81,36.77,36.79,115900.0,24.7309,24.7511,24.7242,24.7376,115900.0
2012-11-05 10:20:00,36.79,36.83,36.78,36.83,101100.0,24.7376,24.7645,24.7309,24.7645,101100.0
2012-11-05 10:25:00,36.82,36.88,36.79,36.83,172400.0,24.7578,24.7982,24.7376,24.7645,172400.0
2012-11-05 10:30:00,36.83,36.89,36.81,36.88,121800.0,24.7645,24.8049,24.7511,24.7982,121800.0
2012-11-05 10:35:00,36.89,36.91,36.86,36.9,140900.0,24.8049,24.8183,24.7847,24.8116,140900.0
2012-11-05 10:40:00,36.88,36.91,36.86,36.87,79500.0,24.7982,24.8183,24.7847,24.7914,79500.0
2012-11-05 10:45:00,36.88,36.9,36.85,36.88,99100.0,24.7982,24.8116,24.778,24.7982,99100.0
2012-11-05 10:50:00,36.89,36.93,36.86,36.92,85200.0,24.8049,24.8318,24.7847,24.8251,85200.0
2012-11-05 10:55:00,36.91,36.94,36.9,36.94,93600.0,24.8183,24.8385,24.8116,24.8385,93600.0
2012-11-05 11:00:00,36.94,36.97,36.92,36.96,114400.0,24.8385,24.8587,24.8251,24.852,114400.0
2012-11-05 11:05:00,36.96,36.98,36.96,36.96,89700.0,24.852,24.8654,24.852,24.852,89700.0
2012-11-05 11:10:00,36.96,36.99,36.96,36.97,85500.0,24.852,24.8721,24.852,24.8587,85500.0
2012-11-05 11:15:00,36.97,36.97,36.92,36.93,146200.0,24.8587,24.8587,24.8251,24.8318,146200.0
2012-11-05 11:20:00,36.92,36.94,36.9,36.93,147200.0,24.8251,24.8385,24.8116,24.8318,147200.0
2012-11-05 11:25:00,36.92,36.93,36.9,36.92,75100.0,24.8251,24.8318,24.8116,24.8251,75100.0
2012-11-05 11:30:00,36.92,36.93,36.9,36.9,78700.0,24.8251,24.8318,24.8116,24.8116,78700.0
2012-11-05 11:35:00,36.9,36.95,36.9,36.95,59400.0,24.8116,24.8452,24.8116,24.8452,59400.0
2012-11-05 11:40:00,36.95,36.95,36.93,36.93,79700.0,24.8452,24.8452,24.8318,24.8318,79700.0
2012-11-05 11:45:00,36.94,36.97,36.93,36.97,74500.0,24.8385,24.8587,24.8318,24.8587,74500.0
2012-11-05 11:50:00,36.97,36.97,36.95,36.95,33400.0,24.8587,24.8587,24.8452,24.8452,33400.0
2012-11-05 11:55:00,36.96,36.99,36.95,36.97,58700.0,24.852,24.8721,24.8452,24.8587,58700.0
2012-11-05 12:00:00,36.96,36.97,36.93,36.95,51400.0,24.852,24.8587,24.8318,24.8452,51400.0
2012-11-05 12:05:00,36.94,36.95,36.93,36.93,38700.0,24.8385,24.8452,24.8318,24.8318,38700.0
2012-11-05 12:10:00,36.94,36.94,36.92,36.92,35300.0,24.8385,24.8385,24.8251,24.8251,35300.0
2012-11-05 12:15:00,36.93,36.93,36.91,36.92,75400.0,24.8318,24.8318,24.8183,24.8251,75400.0
2012-11-05 12:20:00,36.91,36.93,36.9,36.9,78000.0,24.8183,24.8318,24.8116,24.8116,78000.0
2012-11-05 12:25:00,36.91,36.91,36.9,36.91,37400.0,24.8183,24.8183,24.8116,24.8183,37400.0
2012-11-05 12:30:00,36.9,36.91,36.9,36.91,24800.0,24.8116,24.8183,24.8116,24.8183,24800.0
2012-11-05 12:35:00,36.9,36.91,36.9,36.91,25600.0,24.8116,24.8183,24.8116,24.8183,25600.0
2012-11-05 12:40:00,36.91,36.91,36.81,36.83,218000.0,24.8183,24.8183,24.7511,24.7645,218000.0
2012-11-05 12:45:00,36.83,36.85,36.82,36.84,60800.0,24.7645,24.778,24.7578,24.7713,60800.0
2012-11-05 12:50:00,36.84,36.84,36.79,36.8,87900.0,24.7713,24.7713,24.7376,24.7444,87900.0
2012-11-05 12:55:00,36.8,36.81,36.79,36.79,54600.0,24.7444,24.7511,24.7376,24.7376,54600.0
2012-11-05 13:00:00,36.8,36.8,36.76,36.77,141100.0,24.7444,24.7444,24.7175,24.7242,141100.0
2012-11-05 13:05:00,36.76,36.77,36.75,36.76,184700.0,24.7175,24.7242,24.7107,24.7175,184700.0
2012-11-05 13:10:00,36.76,36.76,36.75,36.76,55800.0,24.7175,24.7175,24.7107,24.7175,55800.0
2012-11-05 13:15:00,36.76,36.76,36.73,36.73,176800.0,24.7175,24.7175,24.6973,24.6973,176800.0
2012-11-05 13:20:00,36.73,36.77,36.73,36.77,103300.0,24.6973,24.7242,24.6973,24.7242,103300.0
2012-11-05 13:25:00,36.77,36.83,36.77,36.82,67200.0,24.7242,24.7645,24.7242,24.7578,67200.0
2012-11-05 13:30:00,36.82,36.86,36.82,36.86,39200.0,24.7578,24.7847,24.7578,24.7847,39200.0
2012-11-05 13:35:00,36.86,36.86,36.83,36.84,106000.0,24.7847,24.7847,24.7645,24.7713,106000.0
2012-11-05 13:40:00,36.84,36.84,36.83,36.83,27300.0,24.7713,24.7713,24.7645,24.7645,27300.0
2012-11-05 13:45:00,36.83,36.84,36.81,36.82,91200.0,24.7645,24.7713,24.7511,24.7578,91200.0
2012-11-05 13:50:00,36.82,36.83,36.8,36.82,69500.0,24.7578,24.7645,24.7444,24.7578,69500.0
2012-11-05 13:55:00,36.82,36.84,36.81,36.82,68300.0,24.7578,24.7713,24.7511,24.7578,68300.0
2012-11-05 14:00:00,36.83,36.85,36.82,36.85,78500.0,24.7645,24.778,24.7578,24.778,78500.0
2012-11-05 14:05:00,36.85,36.86,36.83,36.84,111700.0,24.778,24.7847,24.7645,24.7713,111700.0
2012-11-05 14:10:00,36.83,36.84,36.83,36.83,30000.0,24.7645,24.7713,24.7645,24.7645,30000.0
2012-11-05 14:15:00,36.84,36.84,36.8,36.81,73400.0,24.7713,24.7713,24.7444,24.7511,73400.0
2012-11-05 14:20:00,36.82,36.88,36.81,36.88,113100.0,24.7578,24.7982,24.7511,24.7982,113100.0
2012-11-05 14:25:00,36.88,36.91,36.87,36.89,77200.0,24.7982,24.8183,24.7914,24.8049,77200.0
2012-11-05 14:30:00,36.89,36.92,36.89,36.91,78600.0,24.8049,24.8251,24.8049,24.8183,78600.0
2012-11-05 14:35:00,36.9,36.91,36.86,36.86,59400.0,24.8116,24.8183,24.7847,24.7847,59400.0
2012-11-05 14:40:00,36.86,36.9,36.86,36.88,86900.0,24.7847,24.8116,24.7847,24.7982,86900.0
2012-11-05 14:45:00,36.88,36.9,36.87,36.88,98800.0,24.7982,24.8116,24.7914,24.7982,98800.0
2012-11-05 14:50:00,36.88,36.89,36.86,36.88,68900.0,24.7982,24.8049,24.7847,24.7982,68900.0
2012-11-05 14:55:00,36.88,36.88,36.85,36.85,71400.0,24.7982,24.7982,24.778,24.778,71400.0
2012-11-05 15:00:00,36.85,36.86,36.83,36.84,165000.0,24.778,24.7847,24.7645,24.7713,165000.0
2012-11-05 15:05:00,36.84,36.85,36.83,36.83,117700.0,24.7713,24.778,24.7645,24.7645,117700.0
2012-11-05 15:10:00,36.83,36.84,36.78,36.79,133100.0,24.7645,24.7713,24.7309,24.7376,133100.0
2012-11-05 15:15:00,36.8,36.81,36.78,36.78,115300.0,24.7444,24.7511,24.7309,24.7309,115300.0
2012-11-05 15:20:00,36.78,36.82,36.78,36.82,107600.0,24.7309,24.7578,24.7309,24.7578,107600.0
2012-11-05 15:25:00,36.82,36.84,36.78,36.8,189900.0,24.7578,24.7713,24.7309,24.7444,189900.0
2012-11-05 15:30:00,36.8,36.83,36.8,36.83,175100.0,24.7444,24.7645,24.7444,24.7645,175100.0
2012-11-05 15:35:00,36.83,36.86,36.81,36.85,140800.0,24.7645,24.7847,24.7511,24.778,140800.0
2012-11-05 15:40:00,36.86,36.87,36.84,36.84,223100.0,24.7847,24.7914,24.7713,24.7713,223100.0
2012-11-05 15:45:00,36.85,36.87,36.83,36.85,502800.0,24.778,24.7914,24.7645,24.778,502800.0
2012-11-05 15:50:00,36.85,36.87,36.81,36.82,382500.0,24.778,24.7914,24.7511,24.7578,382500.0
2012-11-05 15:55:00,36.82,36.83,36.77,36.78,673400.0,24.7578,24.7645,24.7242,24.7309,673400.0
2012-11-06 09:30:00,36.92,37.0,36.86,36.99,286900.0,24.8251,24.8788,24.7847,24.8721,286900.0
2012-11-06 09:35:00,36.98,37.1,36.95,37.1,294400.0,24.8654,24.9461,24.8452,24.9461,294400.0
2012-11-06 09:40:00,37.1,37.11,37.04,37.06,147600.0,24.9461,24.9528,24.9057,24.9192,147600.0
2012-11-06 09:45:00,37.06,37.11,37.01,37.1,108000.0,24.9192,24.9528,24.8856,24.9461,108000.0
2012-11-06 09:50:00,37.1,37.11,37.02,37.1,117400.0,24.9461,24.9528,24.8923,24.9461,117400.0
2012-11-06 09:55:00,37.1,37.12,37.03,37.09,111500.0,24.9461,24.9595,24.899,24.9394,111500.0
2012-11-06 10:00:00,37.08,37.09,37.04,37.07,111300.0,24.9326,24.9394,24.9057,24.9259,111300.0
2012-11-06 10:05:00,37.07,37.08,37.05,37.05,88500.0,24.9259,24.9326,24.9125,24.9125,88500.0
2012-11-06 10:10:00,37.05,37.06,37.01,37.02,167300.0,24.9125,24.9192,24.8856,24.8923,167300.0
2012-11-06 10:15:00,37.01,37.02,36.98,37.01,75400.0,24.8856,24.8923,24.8654,24.8856,75400.0
2012-11-06 10:20:00,37.01,37.05,37.0,37.05,62800.0,24.8856,24.9125,24.8788,24.9125,62800.0
2012-11-06 10:25:00,37.05,37.07,37.01,37.05,213100.0,24.9125,24.9259,24.8856,24.9125,213100.0
2012-11-06 10:30:00,37.04,37.05,36.98,37.0,110100.0,24.9057,24.9125,24.8654,24.8788,110100.0
2012-11-06 10:35:00,36.99,37.01,36.98,37.0,87000.0,24.8721,24.8856,24.8654,24.8788,87000.0
2012-11-06 10:40:00,37.01,37.06,37.0,37.04,121300.0,24.8856,24.9192,24.8788,24.9057,121300.0
2012-11-06 10:45:00,37.05,37.1,37.04,37.06,126500.0,24.9125,24.9461,24.9057,24.9192,126500.0
2012-11-06 10:50:00,37.07,37.07,37.02,37.03,76000.0,24.9259,24.9259,24.8923,24.899,76000.0
2012-11-06 10:55:00,37.02,37.05,37.02,37.02,121200.0,24.8923,24.9125,24.8923,24.8923,121200.0
2012-11-06 11:00:00,37.02,37.03,36.98,36.99,82200.0,24.8923,24.899,24.8654,24.8721,82200.0
2012-11-06 11:05:00,36.99,37.01,36.98,37.01,96900.0,24.8721,24.8856,24.8654,24.8856,96900.0
2012-11-06 11:10:00,37.01,37.05,37.0,37.04,43000.0,24.8856,24.9125,24.8788,24.9057,43000.0
2012-11-06 11:15:00,37.04,37.08,37.03,37.05,121400.0,24.9057,24.9326,24.899,24.9125,121400.0
2012-11-06 11:20:00,37.06,37.06,37.01,37.04,76900.0,24.9192,24.9192,24.8856,24.9057,76900.0
2012-11-06 11:25:00,37.05,37.08,37.04,37.05,116400.0,24.9125,24.9326,24.9057,24.9125,116400.0
2012-11-06 11:30:00,37.05,37.07,37.05,37.05,73700.0,24.9125,24.9259,24.9125,24.9125,73700.0
2012-11-06 11:35:00,37.05,37.17,37.05,37.13,228000.0,24.9125,24.9932,24.9125,24.9663,228000.0
2012-11-06 11:40:00,37.13,37.22,37.13,37.2,104000.0,24.9663,25.0268,24.9663,25.0133,104000.0
2012-11-06 11:45:00,37.21,37.24,37.2,37.23,107100.0,25.0201,25.0402,25.0133,25.0335,107100.0
2012-11-06 11:50:00,37.23,37.3,37.22,37.29,129300.0,25.0335,25.0806,25.0268,25.0738,129300.0
2012-11-06 11:55:00,37.29,37.33,37.27,37.29,176300.0,25.0738,25.1007,25.0604,25.0738,176300.0
2012-11-06 12:00:00,37.29,37.41,37.28,37.39,226700.0,25.0738,25.1545,25.0671,25.1411,226700.0
2012-11-06 12:05:00,37.39,37.39,37.33,37.33,84100.0,25.1411,25.1411,25.1007,25.1007,84100.0
2012-11-06 12:10:00,37.33,37.36,37.3,37.34,87400.0,25.1007,25.1209,25.0806,25.1075,87400.0
2012-11-06 12:15:00,37.34,37.36,37.33,37.34,71100.0,25.1075,25.1209,25.1007,25.1075,71100.0
2012-11-06 12:20:00,37.34,37.36,37.32,37.35,102300.0,25.1075,25.1209,25.094,25.1142,102300.0
2012-11-06 12:25:00,37.36,37.38,37.33,37.37,110700.0,25.1209,25.1344,25.1007,25.1276,110700.0
2012-11-06 12:30:00,37.37,37.37,37.34,37.34,72800.0,25.1276,25.1276,25.1075,25.1075,72800.0
2012-11-06 12:35:00,37.34,37.35,37.32,37.32,48000.0,25.1075,25.1142,25.094,25.094,48000.0
2012-11-06 12:40:00,37.32,37.34,37.29,37.3,118200.0,25.094,25.1075,25.0738,25.0806,118200.0
2012-11-06 12:45:00,37.3,37.33,37.28,37.3,95400.0,25.0806,25.1007,25.0671,25.0806,95400.0
2012-11-06 12:50:00,37.3,37.32,37.28,37.28,82400.0,25.0806,25.094,25.0671,25.0671,82400.0
2012-11-06 12:55:00,37.29,37.32,37.28,37.31,62700.0,25.0738,25.094,25.0671,25.0873,62700.0
2012-11-06 13:00:00,37.32,37.33,37.29,37.32,42900.0,25.094,25.1007,25.0738,25.094,42900.0
2012-11-06 13:05:00,37.31,37.36,37.31,37.36,44600.0,25.0873,25.1209,25.0873,25.1209,44600.0
2012-11-06 13:10:00,37.36,37.38,37.33,37.38,91900.0,25.1209,25.1344,25.1007,25.1344,91900.0
2012-11-06 13:15:00,37.38,37.38,37.31,37.32,63100.0,25.1344,25.1344,25.0873,25.094,63100.0
2012-11-06 13:20:00,37.33,37.35,37.31,37.34,20100.0,25.1007,25.1142,25.0873,25.1075,20100.0
2012-11-06 13:25:00,37.34,37.38,37.34,37.36,79700.0,25.1075,25.1344,25.1075,25.1209,79700.0
2012-11-06 13:30:00,37.36,37.39,37.35,37.37,55500.0,25.1209,25.1411,25.1142,25.1276,55500.0
2012-11-06 13:35:00,37.37,37.38,37.34,37.36,75700.0,25.1276,25.1344,25.1075,25.1209,75700.0
2012-11-06 13:40:00,37.36,37.36,37.32,37.34,38100.0,25.1209,25.1209,25.094,25.1075,38100.0
2012-11-06 13:45:00,37.34,37.37,37.33,37.36,43000.0,25.1075,25.1276,25.1007,25.1209,43000.0
2012-11-06 13:50:00,37.36,37.37,37.33,37.36,91900.0,25.1209,25.1276,25.1007,25.1209,91900.0
2012-11-06 13:55:00,37.35,37.36,37.31,37.31,77400.0,25.1142,25.1209,25.0873,25.0873,77400.0
2012-11-06 14:00:00,37.31,37.34,37.31,37.34,44800.0,25.0873,25.1075,25.0873,25.1075,44800.0
2012-11-06 14:05:00,37.34,37.34,37.3,37.3,74200.0,25.1075,25.1075,25.0806,25.0806,74200.0
2012-11-06 14:10:00,37.31,37.34,37.3,37.33,92700.0,25.0873,25.1075,25.0806,25.1007,92700.0
2012-11-06 14:15:00,37.34,37.36,37.34,37.35,38600.0,25.1075,25.1209,25.1075,25.1142,38600.0
2012-11-06 14:20:00,37.36,37.38,37.35,37.37,79600.0,25.1209,25.1344,25.1142,25.1276,79600.0
2012-11-06 14:25:00,37.37,37.38,37.36,37.38,56700.0,25.1276,25.1344,25.1209,25.1344,56700.0
2012-11-06 14:30:00,37.37,37.38,37.37,37.37,52800.0,25.1276,25.1344,25.1276,25.1276,52800.0
2012-11-06 14:35:00,37.38,37.4,37.37,37.37,142000.0,25.1344,25.1478,25.1276,25.1276,142000.0
2012-11-06 14:40:00,37.37,37.39,37.37,37.37,60400.0,25.1276,25.1411,25.1276,25.1276,60400.0
2012-11-06 14:45:00,37.37,37.37,37.35,37.37,74300.0,25.1276,25.1276,25.1142,25.1276,74300.0
2012-11-06 14:50:00,37.37,37.38,37.33,37.33,98600.0,25.1276,25.1344,25.1007,25.1007,98600.0
2012-11-06 14:55:00,37.34,37.34,37.33,37.33,21300.0,25.1075,25.1075,25.1007,25.1007,21300.0
2012-11-06 15:00:00,37.34,37.38,37.33,37.37,170000.0,25.1075,25.1344,25.1007,25.1276,170000.0
2012-11-06 15:05:00,37.37,37.43,37.36,37.39,348800.0,25.1276,25.168,25.1209,25.1411,348800.0
2012-11-06 15:10:00,37.4,37.41,37.37,37.4,91900.0,25.1478,25.1545,25.1276,25.1478,91900.0
2012-11-06 15:15:00,37.41,37.45,37.41,37.41,91800.0,25.1545,25.1814,25.1545,25.1545,91800.0
2012-11-06 15:20:00,37.41,37.44,37.4,37.43,90300.0,25.1545,25.1747,25.1478,25.168,90300.0
2012-11-06 15:25:00,37.42,37.44,37.39,37.39,122000.0,25.1613,25.1747,25.1411,25.1411,122000.0
2012-11-06 15:30:00,37.4,37.41,37.37,37.41,103600.0,25.1478,25.1545,25.1276,25.1545,103600.0
2012-11-06 15:35:00,37.4,37.41,37.37,37.39,145000.0,25.1478,25.1545,25.1276,25.1411,145000.0
2012-11-06 15:40:00,37.39,37.42,37.38,37.42,265100.0,25.1411,25.1613,25.1344,25.1613,265100.0
2012-11-06 15:45:00,37.41,37.48,37.4,37.48,308800.0,25.1545,25.2016,25.1478,25.2016,308800.0
2012-11-06 15:50:00,37.48,37.48,37.35,37.35,397100.0,25.2016,25.2016,25.1142,25.1142,397100.0
2012-11-06 15:55:00,37.35,37.42,37.35,37.42,803000.0,25.1142,25.1613,25.1142,25.1613,803000.0
2012-11-07 09:30:00,37.4,37.4,37.2,37.22,434100.0,25.1478,25.1478,25.0133,25.0268,434100.0
2012-11-07 09:35:00,37.21,37.23,37.05,37.15,277600.0,25.0201,25.0335,24.9125,24.9797,277600.0
2012-11-07 09:40:00,37.15,37.22,37.12,37.13,203500.0,24.9797,25.0268,24.9595,24.9663,203500.0
2012-11-07 09:45:00,37.12,37.2,37.04,37.11,197000.0,24.9595,25.0133,24.9057,24.9528,197000.0
2012-11-07 09:50:00,37.11,37.12,37.06,37.07,171700.0,24.9528,24.9595,24.9192,24.9259,171700.0
2012-11-07 09:55:00,37.06,37.07,36.98,36.99,228000.0,24.9192,24.9259,24.8654,24.8721,228000.0
2012-11-07 10:00:00,36.99,36.99,36.9,36.94,193800.0,24.8721,24.8721,24.8116,24.8385,193800.0
2012-11-07 10:05:00,36.94,36.98,36.91,36.96,198900.0,24.8385,24.8654,24.8183,24.852,198900.0
2012-11-07 10:10:00,36.95,36.97,36.88,36.88,193900.0,24.8452,24.8587,24.7982,24.7982,193900.0
2012-11-07 10:15:00,36.89,36.9,36.84,36.85,298700.0,24.8049,24.8116,24.7713,24.778,298700.0
2012-11-07 10:20:00,36.85,36.91,36.82,36.89,246400.0,24.778,24.8183,24.7578,24.8049,246400.0
2012-11-07 10:25:00,36.89,36.9,36.85,36.88,128500.0,24.8049,24.8116,24.778,24.7982,128500.0
2012-11-07 10:30:00,36.88,36.89,36.81,36.88,233000.0,24.7982,24.8049,24.7511,24.7982,233000.0
2012-11-07 10:35:00,36.87,36.88,36.8,36.84,172800.0,24.7914,24.7982,24.7444,24.7713,172800.0
2012-11-07 10:40:00,36.84,36.88,36.82,36.87,197000.0,24.7713,24.7982,24.7578,24.7914,197000.0
2012-11-07 10:45:00,36.87,36.88,36.8,36.84,240100.0,24.7914,24.7982,24.7444,24.7713,240100.0
2012-11-07 10:50:00,36.84,36.84,36.75,36.76,389800.0,24.7713,24.7713,24.7107,24.7175,389800.0
2012-11-07 10:55:00,36.76,36.79,36.66,36.66,357600.0,24.7175,24.7376,24.6502,24.6502,357600.0
2012-11-07 11:00:00,36.67,36.75,36.66,36.7,206700.0,24.657,24.7107,24.6502,24.6771,206700.0
2012-11-07 11:05:00,36.7,36.75,36.65,36.68,358100.0,24.6771,24.7107,24.6435,24.6637,358100.0
2012-11-07 11:10:00,36.68,36.69,36.65,36.68,183200.0,24.6637,24.6704,24.6435,24.6637,183200.0
2012-11-07 11:15:00,36.68,36.68,36.63,36.64,207000.0,24.6637,24.6637,24.6301,24.6368,207000.0
2012-11-07 11:20:00,36.63,36.67,36.57,36.58,307600.0,24.6301,24.657,24.5897,24.5964,307600.0
2012-11-07 11:25:00,36.57,36.61,36.53,36.55,245900.0,24.5897,24.6166,24.5628,24.5763,245900.0
2012-11-07 11:30:00,36.55,36.58,36.4,36.49,823400.0,24.5763,24.5964,24.4754,24.5359,823400.0
2012-11-07 11:35:00,36.5,36.62,36.49,36.61,245000.0,24.5426,24.6233,24.5359,24.6166,245000.0
2012-11-07 11:40:00,36.61,36.61,36.56,36.58,243200.0,24.6166,24.6166,24.583,24.5964,243200.0
2012-11-07 11:45:00,36.57,36.66,36.53,36.64,255800.0,24.5897,24.6502,24.5628,24.6368,255800.0
2012-11-07 11:50:00,36.64,36.68,36.63,36.65,173900.0,24.6368,24.6637,24.6301,24.6435,173900.0
2012-11-07 11:55:00,36.65,36.66,36.59,36.59,161800.0,24.6435,24.6502,24.6032,24.6032,161800.0
2012-11-07 12:00:00,36.6,36.63,36.58,36.61,113400.0,24.6099,24.6301,24.5964,24.6166,113400.0
2012-11-07 12:05:00,36.6,36.61,36.56,36.59,163900.0,24.6099,24.6166,24.583,24.6032,163900.0
2012-11-07 12:10:00,36.6,36.61,36.55,36.57,106400.0,24.6099,24.6166,24.5763,24.5897,106400.0
2012-11-07 12:15:00,36.56,36.63,36.56,36.63,78800.0,24.583,24.6301,24.583,24.6301,78800.0
2012-11-07 12:20:00,36.62,36.63,36.6,36.61,59900.0,24.6233,24.6301,24.6099,24.6166,59900.0
2012-11-07 12:25:00,36.61,36.63,36.59,36.59,129200.0,24.6166,24.6301,24.6032,24.6032,129200.0
2012-11-07 12:30:00,36.59,36.64,36.59,36.64,115800.0,24.6032,24.6368,24.6032,24.6368,115800.0
2012-11-07 12:35:00,36.64,36.67,36.62,36.66,84400.0,24.6368,24.657,24.6233,24.6502,84400.0
2012-11-07 12:40:00,36.67,36.69,36.64,36.68,93500.0,24.657,24.6704,24.6368,24.6637,93500.0
2012-11-07 12:45:00,36.68,36.7,36.67,36.69,98000.0,24.6637,24.6771,24.657,24.6704,98000.0
2012-11-07 12:50:00,36.68,36.71,36.68,36.7,75600.0,24.6637,24.6839,24.6637,24.6771,75600.0
2012-11-07 12:55:00,36.7,36.7,36.66,36.7,132200.0,24.6771,24.6771,24.6502,24.6771,132200.0
2012-11-07 13:00:00,36.7,36.73,36.67,36.73,103900.0,24.6771,24.6973,24.657,24.6973,103900.0
2012-11-07 13:05:00,36.73,36.82,36.73,36.8,218700.0,24.6973,24.7578,24.6973,24.7444,218700.0
2012-11-07 13:10:00,36.8,36.81,36.74,36.75,186300.0,24.7444,24.7511,24.704,24.7107,186300.0
2012-11-07 13:15:00,36.76,36.78,36.72,36.72,70400.0,24.7175,24.7309,24.6906,24.6906,70400.0
2012-11-07 13:20:00,36.72,36.75,36.72,36.74,58000.0,24.6906,24.7107,24.6906,24.704,58000.0
2012-11-07 13:25:00,36.75,36.76,36.71,36.72,65400.0,24.7107,24.7175,24.6839,24.6906,65400.0
2012-11-07 13:30:00,36.72,36.79,36.71,36.76,78900.0,24.6906,24.7376,24.6839,24.7175,78900.0
2012-11-07 13:35:00,36.76,36.79,36.75,36.76,68700.0,24.7175,24.7376,24.7107,24.7175,68700.0
2012-11-07 13:40:00,36.76,36.77,36.73,36.75,84900.0,24.7175,24.7242,24.6973,24.7107,84900.0
2012-11-07 13:45:00,36.76,36.76,36.72,36.73,95100.0,24.7175,24.7175,24.6906,24.6973,95100.0
2012-11-07 13:50:00,36.73,36.78,36.72,36.77,124600.0,24.6973,24.7309,24.6906,24.7242,124600.0
2012-11-07 13:55:00,36.77,36.82,36.77,36.79,183300.0,24.7242,24.7578,24.7242,24.7376,183300.0
2012-11-07 14:00:00,36.78,36.82,36.77,36.8,124500.0,24.7309,24.7578,24.7242,24.7444,124500.0
2012-11-07 14:05:00,36.8,36.84,36.79,36.82,68900.0,24.7444,24.7713,24.7376,24.7578,68900.0
2012-11-07 14:10:00,36.83,36.84,36.77,36.78,130100.0,24.7645,24.7713,24.7242,24.7309,130100.0
2012-11-07 14:15:00,36.79,36.8,36.77,36.79,64300.0,24.7376,24.7444,24.7242,24.7376,64300.0
2012-11-07 14:20:00,36.79,36.83,36.78,36.83,93300.0,24.7376,24.7645,24.7309,24.7645,93300.0
2012-11-07 14:25:00,36.82,36.84,36.79,36.81,135600.0,24.7578,24.7713,24.7376,24.7511,135600.0
2012-11-07 14:30:00,36.8,36.81,36.73,36.75,135500.0,24.7444,24.7511,24.6973,24.7107,135500.0
2012-11-07 14:35:00,36.75,36.75,36.7,36.7,109800.0,24.7107,24.7107,24.6771,24.6771,109800.0
2012-11-07 14:40:00,36.7,36.73,36.69,36.69,164900.0,24.6771,24.6973,24.6704,24.6704,164900.0
2012-11-07 14:45:00,36.7,36.72,36.68,36.7,136500.0,24.6771,24.6906,24.6637,24.6771,136500.0
2012-11-07 14:50:00,36.7,36.73,36.68,36.72,87700.0,24.6771,24.6973,24.6637,24.6906,87700.0
2012-11-07 14:55:00,36.72,36.8,36.72,36.8,146000.0,24.6906,24.7444,24.6906,24.7444,146000.0
2012-11-07 15:00:00,36.81,36.82,36.75,36.77,109500.0,24.7511,24.7578,24.7107,24.7242,109500.0
2012-11-07 15:05:00,36.77,36.81,36.74,36.8,231300.0,24.7242,24.7511,24.704,24.7444,231300.0
2012-11-07 15:10:00,36.8,36.83,36.79,36.81,125100.0,24.7444,24.7645,24.7376,24.7511,125100.0
2012-11-07 15:15:00,36.81,36.84,36.8,36.84,134400.0,24.7511,24.7713,24.7444,24.7713,134400.0
2012-11-07 15:20:00,36.84,36.9,36.82,36.89,156500.0,24.7713,24.8116,24.7578,24.8049,156500.0
2012-11-07 15:25:00,36.89,36.96,36.86,36.95,230800.0,24.8049,24.852,24.7847,24.8452,230800.0
2012-11-07 15:30:00,36.95,36.95,36.87,36.89,256800.0,24.8452,24.8452,24.7914,24.8049,256800.0
2012-11-07 15:35:00,36.9,36.91,36.85,36.85,171500.0,24.8116,24.8183,24.778,24.778,171500.0
2012-11-07 15:40:00,36.86,36.91,36.85,36.91,226500.0,24.7847,24.8183,24.778,24.8183,226500.0
2012-11-07 15:45:00,36.92,36.93,36.77,36.79,420500.0,24.8251,24.8318,24.7242,24.7376,420500.0
2012-11-07 15:50:00,36.79,36.91,36.79,36.89,299900.0,24.7376,24.8183,24.7376,24.8049,299900.0
2012-11-07 15:55:00,36.89,36.89,36.72,36.74,845800.0,24.8049,24.8049,24.6906,24.704,845800.0
2012-11-08 09:30:00,36.65,37.11,36.62,36.68,513600.0,24.6435,24.9528,24.6233,24.6637,513600.0
2012-11-08 09:35:00,36.7,36.89,36.67,36.86,198500.0,24.6771,24.8049,24.657,24.7847,198500.0
2012-11-08 09:40:00,36.86,36.98,36.86,36.88,290700.0,24.7847,24.8654,24.7847,24.7982,290700.0
2012-11-08 09:45:00,36.88,36.95,36.86,36.92,147900.0,24.7982,24.8452,24.7847,24.8251,147900.0
2012-11-08 09:50:00,36.92,36.93,36.89,36.91,112300.0,24.8251,24.8318,24.8049,24.8183,112300.0
2012-11-08 09:55:00,36.92,36.92,36.84,36.85,152600.0,24.8251,24.8251,24.7713,24.778,152600.0
2012-11-08 10:00:00,36.85,36.88,36.83,36.83,142100.0,24.778,24.7982,24.7645,24.7645,142100.0
2012-11-08 10:05:00,36.83,36.87,36.78,36.85,142800.0,24.7645,24.7914,24.7309,24.778,142800.0
2012-11-08 10:10:00,36.85,36.87,36.84,36.87,84000.0,24.778,24.7914,24.7713,24.7914,84000.0
2012-11-08 10:15:00,36.87,36.9,36.83,36.85,141100.0,24.7914,24.8116,24.7645,24.778,141100.0
2012-11-08 10:20:00,36.84,36.86,36.8,36.82,145000.0,24.7713,24.7847,24.7444,24.7578,145000.0
2012-11-08 10:25:00,36.82,36.83,36.76,36.79,128800.0,24.7578,24.7645,24.7175,24.7376,128800.0
2012-11-08 10:30:00,36.78,36.83,36.76,36.83,129100.0,24.7309,24.7645,24.7175,24.7645,129100.0
2012-11-08 10:35:00,36.83,36.83,36.75,36.76,103700.0,24.7645,24.7645,24.7107,24.7175,103700.0
2012-11-08 10:40:00,36.75,36.77,36.63,36.7,159600.0,24.7107,24.7242,24.6301,24.6771,159600.0
2012-11-08 10:45:00,36.7,36.75,36.7,36.7,142500.0,24.6771,24.7107,24.6771,24.6771,142500.0
2012-11-08 10:50:00,36.7,36.74,36.68,36.7,138400.0,24.6771,24.704,24.6637,24.6771,138400.0
2012-11-08 10:55:00,36.7,36.71,36.65,36.66,140300.0,24.6771,24.6839,24.6435,24.6502,140300.0
2012-11-08 11:00:00,36.66,36.68,36.57,36.59,224900.0,24.6502,24.6637,24.5897,24.6032,224900.0
2012-11-08 11:05:00,36.59,36.65,36.59,36.64,74900.0,24.6032,24.6435,24.6032,24.6368,74900.0
2012-11-08 11:10:00,36.63,36.65,36.59,36.65,82500.0,24.6301,24.6435,24.6032,24.6435,82500.0
2012-11-08 11:15:00,36.64,36.65,36.59,36.6,91300.0,24.6368,24.6435,24.6032,24.6099,91300.0
2012-11-08 11:20:00,36.61,36.64,36.58,36.63,154800.0,24.6166,24.6368,24.5964,24.6301,154800.0
2012-11-08 11:25:00,36.64,36.67,36.63,36.67,184500.0,24.6368,24.657,24.6301,24.657,184500.0
2012-11-08 11:30:00,36.67,36.67,36.59,36.59,85000.0,24.657,24.657,24.6032,24.6032,85000.0
2012-11-08 11:35:00,36.6,36.64,36.57,36.63,135800.0,24.6099,24.6368,24.5897,24.6301,135800.0
2012-11-08 11:40:00,36.64,36.65,36.61,36.64,73600.0,24.6368,24.6435,24.6166,24.6368,73600.0
2012-11-08 11:45:00,36.64,36.65,36.62,36.63,59000.0,24.6368,24.6435,24.6233,24.6301,59000.0
2012-11-08 11:50:00,36.63,36.7,36.61,36.69,70200.0,24.6301,24.6771,24.6166,24.6704,70200.0
2012-11-08 11:55:00,36.68,36.7,36.66,36.69,58900.0,24.6637,24.6771,24.6502,24.6704,58900.0
2012-11-08 12:00:00,36.68,36.71,36.65,36.68,56700.0,24.6637,24.6839,24.6435,24.6637,56700.0
2012-11-08 12:05:00,36.68,36.69,36.64,36.64,90800.0,24.6637,24.6704,24.6368,24.6368,90800.0
2012-11-08 12:10:00,36.65,36.65,36.6,36.64,83500.0,24.6435,24.6435,24.6099,24.6368,83500.0
2012-11-08 12:15:00,36.64,36.65,36.61,36.61,144000.0,24.6368,24.6435,24.6166,24.6166,144000.0
2012-11-08 12:20:00,36.62,36.63,36.59,36.62,115400.0,24.6233,24.6301,24.6032,24.6233,115400.0
2012-11-08 12:25:00,36.61,36.63,36.59,36.61,78300.0,24.6166,24.6301,24.6032,24.6166,78300.0
2012-11-08 12:30:00,36.62,36.63,36.6,36.62,66500.0,24.6233,24.6301,24.6099,24.6233,66500.0
2012-11-08 12:35:00,36.62,36.64,36.57,36.61,145200.0,24.6233,24.6368,24.5897,24.6166,145200.0
2012-11-08 12:40:00,36.62,36.63,36.58,36.6,82300.0,24.6233,24.6301,24.5964,24.6099,82300.0
2012-11-08 12:45:00,36.59,36.61,36.56,36.59,97200.0,24.6032,24.6166,24.583,24.6032,97200.0
2012-11-08 12:50:00,36.6,36.62,36.59,36.59,93700.0,24.6099,24.6233,24.6032,24.6032,93700.0
2012-11-08 12:55:00,36.6,36.63,36.58,36.62,89200.0,24.6099,24.6301,24.5964,24.6233,89200.0
2012-11-08 13:00:00,36.61,36.63,36.61,36.62,57900.0,24.6166,24.6301,24.6166,24.6233,57900.0
2012-11-08 13:05:00,36.62,36.62,36.59,36.61,59200.0,24.6233,24.6233,24.6032,24.6166,59200.0
2012-11-08 13:10:00,36.6,36.62,36.58,36.59,110500.0,24.6099,24.6233,24.5964,24.6032,110500.0
2012-11-08 13:15:00,36.59,36.63,36.58,36.61,72900.0,24.6032,24.6301,24.5964,24.6166,72900.0
2012-11-08 13:20:00,36.61,36.62,36.58,36.59,83600.0,24.6166,24.6233,24.5964,24.6032,83600.0
2012-11-08 13:25:00,36.6,36.6,36.51,36.54,169600.0,24.6099,24.6099,24.5494,24.5695,169600.0
2012-11-08 13:30:00,36.53,36.54,36.5,36.51,217200.0,24.5628,24.5695,24.5426,24.5494,217200.0
2012-11-08 13:35:00,36.51,36.55,36.51,36.54,152100.0,24.5494,24.5763,24.5494,24.5695,152100.0
2012-11-08 13:40:00,36.54,36.57,36.53,36.57,67700.0,24.5695,24.5897,24.5628,24.5897,67700.0
2012-11-08 13:45:00,36.56,36.61,36.53,36.61,104000.0,24.583,24.6166,24.5628,24.6166,104000.0
2012-11-08 13:50:00,36.6,36.64,36.6,36.64,47000.0,24.6099,24.6368,24.6099,24.6368,47000.0
2012-11-08 13:55:00,36.63,36.68,36.63,36.66,122100.0,24.6301,24.6637,24.6301,24.6502,122100.0
2012-11-08 14:00:00,36.66,36.68,36.62,36.62,94500.0,24.6502,24.6637,24.6233,24.6233,94500.0
2012-11-08 14:05:00,36.62,36.62,36.59,36.61,72000.0,24.6233,24.6233,24.6032,24.6166,72000.0
2012-11-08 14:10:00,36.61,36.63,36.6,36.62,78800.0,24.6166,24.6301,24.6099,24.6233,78800.0
2012-11-08 14:15:00,36.62,36.63,36.57,36.59,105100.0,24.6233,24.6301,24.5897,24.6032,105100.0
2012-11-08 14:20:00,36.59,36.6,36.57,36.58,127500.0,24.6032,24.6099,24.5897,24.5964,127500.0
2012-11-08 14:25:00,36.58,36.61,36.57,36.61,60300.0,24.5964,24.6166,24.5897,24.6166,60300.0
2012-11-08 14:30:00,36.6,36.62,36.58,36.59,75000.0,24.6099,24.6233,24.5964,24.6032,75000.0
2012-11-08 14:35:00,36.59,36.59,36.57,36.58,109900.0,24.6032,24.6032,24.5897,24.5964,109900.0
2012-11-08 14:40:00,36.58,36.6,36.57,36.59,70400.0,24.5964,24.6099,24.5897,24.6032,70400.0
2012-11-08 14:45:00,36.6,36.61,36.58,36.6,205600.0,24.6099,24.6166,24.5964,24.6099,205600.0
2012-11-08 14:50:00,36.6,36.61,36.57,36.58,169100.0,24.6099,24.6166,24.5897,24.5964,169100.0
2012-11-08 14:55:00,36.59,36.61,36.58,36.59,89500.0,24.6032,24.6166,24.5964,24.6032,89500.0
2012-11-08 15:00:00,36.59,36.6,36.57,36.6,133000.0,24.6032,24.6099,24.5897,24.6099,133000.0
2012-11-08 15:05:00,36.6,36.61,36.57,36.59,161100.0,24.6099,24.6166,24.5897,24.6032,161100.0
2012-11-08 15:10:00,36.58,36.62,36.57,36.59,123400.0,24.5964,24.6233,24.5897,24.6032,123400.0
2012-11-08 15:15:00,36.58,36.62,36.58,36.59,118700.0,24.5964,24.6233,24.5964,24.6032,118700.0
2012-11-08 15:20:00,36.59,36.61,36.55,36.56,210200.0,24.6032,24.6166,24.5763,24.583,210200.0
2012-11-08 15:25:00,36.55,36.58,36.55,36.57,210700.0,24.5763,24.5964,24.5763,24.5897,210700.0
2012-11-08 15:30:00,36.57,36.59,36.52,36.54,255400.0,24.5897,24.6032,24.5561,24.5695,255400.0
2012-11-08 15:35:00,36.54,36.55,36.49,36.51,324200.0,24.5695,24.5763,24.5359,24.5494,324200.0
2012-11-08 15:40:00,36.51,36.53,36.47,36.47,242200.0,24.5494,24.5628,24.5225,24.5225,242200.0
2012-11-08 15:45:00,36.48,36.52,36.47,36.49,476700.0,24.5292,24.5561,24.5225,24.5359,476700.0
2012-11-08 15:50:00,36.48,36.51,36.47,36.48,339500.0,24.5292,24.5494,24.5225,24.5292,339500.0
2012-11-08 15:55:00,36.48,36.49,36.36,36.37,1066600.0,24.5292,24.5359,24.4485,24.4552,1066600.0
2012-11-09 09:30:00,36.05,36.35,36.05,36.3,642600.0,24.2401,24.4418,24.2401,24.4082,642600.0
2012-11-09 09:35:00,36.3,36.34,36.23,36.23,259000.0,24.4082,24.4351,24.3611,24.3611,259000.0
2012-11-09 09:40:00,36.23,36.26,36.18,36.21,239900.0,24.3611,24.3813,24.3275,24.3477,239900.0
2012-11-09 09:45:00,36.21,36.22,36.14,36.2,134000.0,24.3477,24.3544,24.3006,24.3409,134000.0
2012-11-09 09:50:00,36.19,36.21,36.13,36.15,165400.0,24.3342,24.3477,24.2939,24.3073,165400.0
2012-11-09 09:55:00,36.15,36.24,36.14,36.19,262100.0,24.3073,24.3678,24.3006,24.3342,262100.0
2012-11-09 10:00:00,36.19,36.25,36.17,36.22,207500.0,24.3342,24.3745,24.3208,24.3544,207500.0
2012-11-09 10:05:00,36.23,36.26,36.17,36.25,192700.0,24.3611,24.3813,24.3208,24.3745,192700.0
2012-11-09 10:10:00,36.24,36.24,36.2,36.21,103800.0,24.3678,24.3678,24.3409,24.3477,103800.0
2012-11-09 10:15:00,36.21,36.21,36.15,36.2,164100.0,24.3477,24.3477,24.3073,24.3409,164100.0
2012-11-09 10:20:00,36.2,36.28,36.2,36.24,106500.0,24.3409,24.3947,24.3409,24.3678,106500.0
2012-11-09 10:25:00,36.24,36.27,36.23,36.27,103700.0,24.3678,24.388,24.3611,24.388,103700.0
2012-11-09 10:30:00,36.27,36.29,36.19,36.21,151200.0,24.388,24.4014,24.3342,24.3477,151200.0
2012-11-09 10:35:00,36.22,36.29,36.2,36.2,122500.0,24.3544,24.4014,24.3409,24.3409,122500.0
2012-11-09 10:40:00,36.2,36.34,36.2,36.34,120200.0,24.3409,24.4351,24.3409,24.4351,120200.0
2012-11-09 10:45:00,36.34,36.34,36.26,36.26,133500.0,24.4351,24.4351,24.3813,24.3813,133500.0
2012-11-09 10:50:00,36.26,36.32,36.24,36.3,113400.0,24.3813,24.4216,24.3678,24.4082,113400.0
2012-11-09 10:55:00,36.3,36.32,36.29,36.3,99100.0,24.4082,24.4216,24.4014,24.4082,99100.0
2012-11-09 11:00:00,36.3,36.35,36.29,36.32,190700.0,24.4082,24.4418,24.4014,24.4216,190700.0
2012-11-09 11:05:00,36.33,36.36,36.32,36.36,126200.0,24.4283,24.4485,24.4216,24.4485,126200.0
2012-11-09 11:10:00,36.36,36.39,36.34,36.37,114200.0,24.4485,24.4687,24.4351,24.4552,114200.0
2012-11-09 11:15:00,36.37,36.41,36.35,36.36,73200.0,24.4552,24.4821,24.4418,24.4485,73200.0
2012-11-09 11:20:00,36.36,36.37,36.31,36.32,77400.0,24.4485,24.4552,24.4149,24.4216,77400.0
2012-11-09 11:25:00,36.32,36.38,36.31,36.37,64200.0,24.4216,24.462,24.4149,24.4552,64200.0
2012-11-09 11:30:00,36.37,36.39,36.35,36.36,66800.0,24.4552,24.4687,24.4418,24.4485,66800.0
2012-11-09 11:35:00,36.35,36.43,36.32,36.41,95400.0,24.4418,24.4956,24.4216,24.4821,95400.0
2012-11-09 11:40:00,36.41,36.44,36.4,36.41,50800.0,24.4821,24.5023,24.4754,24.4821,50800.0
2012-11-09 11:45:00,36.4,36.49,36.4,36.47,66400.0,24.4754,24.5359,24.4754,24.5225,66400.0
2012-11-09 11:50:00,36.48,36.48,36.42,36.44,49500.0,24.5292,24.5292,24.4889,24.5023,49500.0
2012-11-09 11:55:00,36.43,36.44,36.39,36.42,75100.0,24.4956,24.5023,24.4687,24.4889,75100.0
2012-11-09 12:00:00,36.42,36.48,36.42,36.44,76100.0,24.4889,24.5292,24.4889,24.5023,76100.0
2012-11-09 12:05:00,36.43,36.45,36.41,36.44,46300.0,24.4956,24.509,24.4821,24.5023,46300.0
2012-11-09 12:10:00,36.44,36.49,36.43,36.47,94100.0,24.5023,24.5359,24.4956,24.5225,94100.0
2012-11-09 12:15:00,36.47,36.51,36.46,36.49,69200.0,24.5225,24.5494,24.5158,24.5359,69200.0
2012-11-09 12:20:00,36.49,36.5,36.46,36.5,66100.0,24.5359,24.5426,24.5158,24.5426,66100.0
2012-11-09 12:25:00,36.5,36.52,36.49,36.5,54100.0,24.5426,24.5561,24.5359,24.5426,54100.0
2012-11-09 12:30:00,36.5,36.51,36.48,36.5,63200.0,24.5426,24.5494,24.5292,24.5426,63200.0
2012-11-09 12:35:00,36.5,36.5,36.46,36.46,36200.0,24.5426,24.5426,24.5158,24.5158,36200.0
2012-11-09 12:40:00,36.47,36.48,36.44,36.44,54900.0,24.5225,24.5292,24.5023,24.5023,54900.0
2012-11-09 12:45:00,36.43,36.46,36.43,36.46,56300.0,24.4956,24.5158,24.4956,24.5158,56300.0
2012-11-09 12:50:00,36.46,36.48,36.43,36.45,59900.0,24.5158,24.5292,24.4956,24.509,59900.0
2012-11-09 12:55:00,36.45,36.45,36.42,36.44,53300.0,24.509,24.509,24.4889,24.5023,53300.0
2012-11-09 13:00:00,36.44,36.46,36.42,36.45,63200.0,24.5023,24.5158,24.4889,24.509,63200.0
2012-11-09 13:05:00,36.45,36.45,36.42,36.44,45900.0,24.509,24.509,24.4889,24.5023,45900.0
2012-11-09 13:10:00,36.45,36.45,36.32,36.32,124500.0,24.509,24.509,24.4216,24.4216,124500.0
2012-11-09 13:15:00,36.32,36.41,36.32,36.38,72800.0,24.4216,24.4821,24.4216,24.462,72800.0
2012-11-09 13:20:00,36.37,36.38,36.31,36.31,74800.0,24.4552,24.462,24.4149,24.4149,74800.0
2012-11-09 13:25:00,36.31,36.33,36.25,36.25,122300.0,24.4149,24.4283,24.3745,24.3745,122300.0
2012-11-09 13:30:00,36.26,36.3,36.23,36.25,143200.0,24.3813,24.4082,24.3611,24.3745,143200.0
2012-11-09 13:35:00,36.26,36.29,36.22,36.23,67500.0,24.3813,24.4014,24.3544,24.3611,67500.0
2012-11-09 13:40:00,36.24,36.28,36.18,36.23,155000.0,24.3678,24.3947,24.3275,24.3611,155000.0
2012-11-09 13:45:00,36.24,36.28,36.23,36.25,62300.0,24.3678,24.3947,24.3611,24.3745,62300.0
2012-11-09 13:50:00,36.24,36.29,36.23,36.24,123300.0,24.3678,24.4014,24.3611,24.3678,123300.0
2012-11-09 13:55:00,36.25,36.26,36.23,36.26,57900.0,24.3745,24.3813,24.3611,24.3813,57900.0
2012-11-09 14:00:00,36.26,36.27,36.22,36.25,111100.0,24.3813,24.388,24.3544,24.3745,111100.0
2012-11-09 14:05:00,36.24,36.26,36.19,36.19,104900.0,24.3678,24.3813,24.3342,24.3342,104900.0
2012-11-09 14:10:00,36.19,36.22,36.19,36.22,75000.0,24.3342,24.3544,24.3342,24.3544,75000.0
2012-11-09 14:15:00,36.22,36.28,36.22,36.24,140600.0,24.3544,24.3947,24.3544,24.3678,140600.0
2012-11-09 14:20:00,36.24,36.28,36.24,36.27,78300.0,24.3678,24.3947,24.3678,24.388,78300.0
2012-11-09 14:25:00,36.26,36.32,36.25,36.32,72900.0,24.3813,24.4216,24.3745,24.4216,72900.0
2012-11-09 14:30:00,36.33,36.39,36.31,36.36,108900.0,24.4283,24.4687,24.4149,24.4485,108900.0
2012-11-09 14:35:00,36.35,36.41,36.35,36.38,99100.0,24.4418,24.4821,24.4418,24.462,99100.0
2012-11-09 14:40:00,36.38,36.43,36.34,36.35,122300.0,24.462,24.4956,24.4351,24.4418,122300.0
2012-11-09 14:45:00,36.36,36.36,36.32,36.34,58400.0,24.4485,24.4485,24.4216,24.4351,58400.0
2012-11-09 14:50:00,36.33,36.36,36.3,36.31,70000.0,24.4283,24.4485,24.4082,24.4149,70000.0
2012-11-09 14:55:00,36.31,36.34,36.3,36.3,62900.0,24.4149,24.4351,24.4082,24.4082,62900.0
2012-11-09 15:00:00,36.31,36.34,36.3,36.34,71900.0,24.4149,24.4351,24.4082,24.4351,71900.0
2012-11-09 15:05:00,36.34,36.34,36.25,36.27,103700.0,24.4351,24.4351,24.3745,24.388,103700.0
2012-11-09 15:10:00,36.27,36.3,36.25,36.3,88300.0,24.388,24.4082,24.3745,24.4082,88300.0
2012-11-09 15:15:00,36.3,36.3,36.25,36.25,76600.0,24.4082,24.4082,24.3745,24.3745,76600.0
2012-11-09 15:20:00,36.25,36.31,36.25,36.31,118800.0,24.3745,24.4149,24.3745,24.4149,118800.0
2012-11-09 15:25:00,36.3,36.34,36.29,36.34,88100.0,24.4082,24.4351,24.4014,24.4351,88100.0
2012-11-09 15:30:00,36.34,36.35,36.3,36.3,96100.0,24.4351,24.4418,24.4082,24.4082,96100.0
2012-11-09 15:35:00,36.3,36.31,36.2,36.25,258600.0,24.4082,24.4149,24.3409,24.3745,258600.0
2012-11-09 15:40:00,36.25,36.34,36.25,36.34,204500.0,24.3745,24.4351,24.3745,24.4351,204500.0
2012-11-09 15:45:00,36.34,36.4,36.34,36.37,308100.0,24.4351,24.4754,24.4351,24.4552,308100.0
2012-11-09 15:50:00,36.36,36.37,36.28,36.32,360100.0,24.4485,24.4552,24.3947,24.4216,360100.0
2012-11-09 15:55:00,36.32,36.33,36.21,36.28,806400.0,24.4216,24.4283,24.3477,24.3947,806400.0
2012-11-12 09:30:00,36.29,36.29,36.06,36.15,545200.0,24.4014,24.4014,24.2468,24.3073,545200.0
2012-11-12 09:35:00,36.15,36.2,36.08,36.14,529300.0,24.3073,24.3409,24.2602,24.3006,529300.0
2012-11-12 09:40:00,36.14,36.16,36.09,36.09,226300.0,24.3006,24.314,24.267,24.267,226300.0
2012-11-12 09:45:00,36.09,36.2,36.09,36.14,143100.0,24.267,24.3409,24.267,24.3006,143100.0
2012-11-12 09:50:00,36.14,36.2,36.13,36.16,104700.0,24.3006,24.3409,24.2939,24.314,104700.0
2012-11-12 09:55:00,36.16,36.17,36.08,36.1,154700.0,24.314,24.3208,24.2602,24.2737,154700.0
2012-11-12 10:00:00,36.1,36.18,36.09,36.15,409000.0,24.2737,24.3275,24.267,24.3073,409000.0
2012-11-12 10:05:00,36.15,36.19,36.14,36.18,114600.0,24.3073,24.3342,24.3006,24.3275,114600.0
2012-11-12 10:10:00,36.18,36.18,36.1,36.11,160200.0,24.3275,24.3275,24.2737,24.2804,160200.0
2012-11-12 10:15:00,36.12,36.17,36.12,36.15,149500.0,24.2871,24.3208,24.2871,24.3073,149500.0
2012-11-12 10:20:00,36.16,36.18,36.14,36.16,84400.0,24.314,24.3275,24.3006,24.314,84400.0
2012-11-12 10:25:00,36.16,36.17,36.12,36.13,60100.0,24.314,24.3208,24.2871,24.2939,60100.0
2012-11-12 10:30:00,36.13,36.13,36.1,36.11,117000.0,24.2939,24.2939,24.2737,24.2804,117000.0
2012-11-12 10:35:00,36.12,36.12,36.08,36.09,80100.0,24.2871,24.2871,24.2602,24.267,80100.0
2012-11-12 10:40:00,36.08,36.1,36.05,36.07,180000.0,24.2602,24.2737,24.2401,24.2535,180000.0
2012-11-12 10:45:00,36.08,36.11,36.05,36.11,105700.0,24.2602,24.2804,24.2401,24.2804,105700.0
2012-11-12 10:50:00,36.11,36.11,36.05,36.06,172600.0,24.2804,24.2804,24.2401,24.2468,172600.0
2012-11-12 10:55:00,36.05,36.06,36.01,36.02,174300.0,24.2401,24.2468,24.2132,24.2199,174300.0
2012-11-12 11:00:00,36.03,36.04,36.01,36.03,125000.0,24.2266,24.2333,24.2132,24.2266,125000.0
2012-11-12 11:05:00,36.04,36.05,36.03,36.04,59400.0,24.2333,24.2401,24.2266,24.2333,59400.0
2012-11-12 11:10:00,36.04,36.05,35.99,35.99,349300.0,24.2333,24.2401,24.1997,24.1997,349300.0
2012-11-12 11:15:00,35.99,36.03,35.98,36.03,150200.0,24.1997,24.2266,24.193,24.2266,150200.0
2012-11-12 11:20:00,36.02,36.03,36.0,36.02,151500.0,24.2199,24.2266,24.2064,24.2199,151500.0
2012-11-12 11:25:00,36.02,36.04,36.01,36.04,69000.0,24.2199,24.2333,24.2132,24.2333,69000.0
2012-11-12 11:30:00,36.04,36.04,36.03,36.03,65600.0,24.2333,24.2333,24.2266,24.2266,65600.0
2012-11-12 11:35:00,36.04,36.06,36.03,36.05,64700.0,24.2333,24.2468,24.2266,24.2401,64700.0
2012-11-12 11:40:00,36.06,36.06,36.02,36.03,128300.0,24.2468,24.2468,24.2199,24.2266,128300.0
2012-11-12 11:45:00,36.03,36.09,36.03,36.08,97800.0,24.2266,24.267,24.2266,24.2602,97800.0
2012-11-12 11:50:00,36.08,36.08,36.06,36.07,53700.0,24.2602,24.2602,24.2468,24.2535,53700.0
2012-11-12 11:55:00,36.06,36.08,36.06,36.07,41100.0,24.2468,24.2602,24.2468,24.2535,41100.0
2012-11-12 12:00:00,36.06,36.1,36.06,36.06,75000.0,24.2468,24.2737,24.2468,24.2468,75000.0
2012-11-12 12:05:00,36.06,36.08,36.05,36.06,88600.0,24.2468,24.2602,24.2401,24.2468,88600.0
2012-11-12 12:10:00,36.06,36.06,36.05,36.06,25500.0,24.2468,24.2468,24.2401,24.2468,25500.0
2012-11-12 12:15:00,36.05,36.08,36.05,36.07,63800.0,24.2401,24.2602,24.2401,24.2535,63800.0
2012-11-12 12:20:00,36.08,36.1,36.07,36.09,46100.0,24.2602,24.2737,24.2535,24.267,46100.0
2012-11-12 12:25:00,36.09,36.1,36.08,36.08,75100.0,24.267,24.2737,24.2602,24.2602,75100.0
2012-11-12 12:30:00,36.09,36.1,36.08,36.09,50800.0,24.267,24.2737,24.2602,24.267,50800.0
2012-11-12 12:35:00,36.09,36.12,36.09,36.11,70200.0,24.267,24.2871,24.267,24.2804,70200.0
2012-11-12 12:40:00,36.11,36.13,36.11,36.13,36500.0,24.2804,24.2939,24.2804,24.2939,36500.0
2012-11-12 12:45:00,36.13,36.13,36.09,36.11,111300.0,24.2939,24.2939,24.267,24.2804,111300.0
2012-11-12 12:50:00,36.11,36.13,36.09,36.09,54000.0,24.2804,24.2939,24.267,24.267,54000.0
2012-11-12 12:55:00,36.09,36.13,36.08,36.13,95400.0,24.267,24.2939,24.2602,24.2939,95400.0
2012-11-12 13:00:00,36.12,36.19,36.12,36.19,102500.0,24.2871,24.3342,24.2871,24.3342,102500.0
2012-11-12 13:05:00,36.18,36.19,36.15,36.19,90800.0,24.3275,24.3342,24.3073,24.3342,90800.0
2012-11-12 13:10:00,36.19,36.19,36.17,36.18,84500.0,24.3342,24.3342,24.3208,24.3275,84500.0
2012-11-12 13:15:00,36.19,36.2,36.16,36.17,79500.0,24.3342,24.3409,24.314,24.3208,79500.0
2012-11-12 13:20:00,36.18,36.18,36.14,36.15,77100.0,24.3275,24.3275,24.3006,24.3073,77100.0
2012-11-12 13:25:00,36.14,36.18,36.14,36.17,74400.0,24.3006,24.3275,24.3006,24.3208,74400.0
2012-11-12 13:30:00,36.17,36.18,36.15,36.16,41900.0,24.3208,24.3275,24.3073,24.314,41900.0
2012-11-12 13:35:00,36.15,36.19,36.15,36.19,35000.0,24.3073,24.3342,24.3073,24.3342,35000.0
2012-11-12 13:40:00,36.19,36.2,36.18,36.18,76300.0,24.3342,24.3409,24.3275,24.3275,76300.0
2012-11-12 13:45:00,36.18,36.2,36.18,36.19,35400.0,24.3275,24.3409,24.3275,24.3342,35400.0
2012-11-12 13:50:00,36.2,36.2,36.18,36.19,33200.0,24.3409,24.3409,24.3275,24.3342,33200.0
2012-11-12 13:55:00,36.18,36.22,36.18,36.22,93400.0,24.3275,24.3544,24.3275,24.3544,93400.0
2012-11-12 14:00:00,36.22,36.22,36.17,36.17,86300.0,24.3544,24.3544,24.3208,24.3208,86300.0
2012-11-12 14:05:00,36.17,36.19,36.17,36.19,54900.0,24.3208,24.3342,24.3208,24.3342,54900.0
2012-11-12 14:10:00,36.18,36.2,36.18,36.2,52800.0,24.3275,24.3409,24.3275,24.3409,52800.0
2012-11-12 14:15:00,36.2,36.24,36.19,36.22,56600.0,24.3409,24.3678,24.3342,24.3544,56600.0
2012-11-12 14:20:00,36.22,36.25,36.22,36.24,49800.0,24.3544,24.3745,24.3544,24.3678,49800.0
2012-11-12 14:25:00,36.24,36.25,36.21,36.22,60500.0,24.3678,24.3745,24.3477,24.3544,60500.0
2012-11-12 14:30:00,36.22,36.22,36.19,36.2,68100.0,24.3544,24.3544,24.3342,24.3409,68100.0
2012-11-12 14:35:00,36.2,36.2,36.15,36.15,79900.0,24.3409,24.3409,24.3073,24.3073,79900.0
2012-11-12 14:40:00,36.15,36.18,36.15,36.16,41200.0,24.3073,24.3275,24.3073,24.314,41200.0
2012-11-12 14:45:00,36.16,36.18,36.15,36.18,41300.0,24.314,24.3275,24.3073,24.3275,41300.0
2012-11-12 14:50:00,36.17,36.18,36.17,36.17,39000.0,24.3208,24.3275,24.3208,24.3208,39000.0
2012-11-12 14:55:00,36.18,36.18,36.12,36.14,149700.0,24.3275,24.3275,24.2871,24.3006,149700.0
2012-11-12 15:00:00,36.14,36.16,36.13,36.15,155400.0,24.3006,24.314,24.2939,24.3073,155400.0
2012-11-12 15:05:00,36.14,36.15,36.12,36.12,119000.0,24.3006,24.3073,24.2871,24.2871,119000.0
2012-11-12 15:10:00,36.13,36.15,36.08,36.08,157600.0,24.2939,24.3073,24.2602,24.2602,157600.0
2012-11-12 15:15:00,36.08,36.12,36.06,36.06,121600.0,24.2602,24.2871,24.2468,24.2468,121600.0
2012-11-12 15:20:00,36.07,36.11,36.06,36.1,71400.0,24.2535,24.2804,24.2468,24.2737,71400.0
2012-11-12 15:25:00,36.11,36.12,36.1,36.1,98800.0,24.2804,24.2871,24.2737,24.2737,98800.0
2012-11-12 15:30:00,36.1,36.11,36.09,36.11,102600.0,24.2737,24.2804,24.267,24.2804,102600.0
2012-11-12 15:35:00,36.11,36.11,36.08,36.1,102500.0,24.2804,24.2804,24.2602,24.2737,102500.0
2012-11-12 15:40:00,36.1,36.1,36.06,36.07,143700.0,24.2737,24.2737,24.2468,24.2535,143700.0
2012-11-12 15:45:00,36.08,36.09,36.05,36.06,226200.0,24.2602,24.267,24.2401,24.2468,226200.0
2012-11-12 15:50:00,36.06,36.09,36.05,36.07,200300.0,24.2468,24.267,24.2401,24.2535,200300.0
2012-11-12 15:55:00,36.08,36.08,36.02,36.08,562800.0,24.2602,24.2602,24.2199,24.2602,562800.0
2012-11-13 09:30:00,36.03,36.48,36.0,36.1,636300.0,24.2266,24.5292,24.2064,24.2737,636300.0
2012-11-13 09:35:00,36.09,36.11,36.01,36.02,601500.0,24.267,24.2804,24.2132,24.2199,601500.0
2012-11-13 09:40:00,36.03,36.08,35.98,35.99,149100.0,24.2266,24.2602,24.193,24.1997,149100.0
2012-11-13 09:45:00,35.99,36.12,35.99,36.11,400900.0,24.1997,24.2871,24.1997,24.2804,400900.0
2012-11-13 09:50:00,36.11,36.12,36.04,36.05,87900.0,24.2804,24.2871,24.2333,24.2401,87900.0
2012-11-13 09:55:00,36.05,36.14,36.04,36.13,81600.0,24.2401,24.3006,24.2333,24.2939,81600.0
2012-11-13 10:00:00,36.12,36.14,36.07,36.07,146000.0,24.2871,24.3006,24.2535,24.2535,146000.0
2012-11-13 10:05:00,36.08,36.15,36.07,36.14,142300.0,24.2602,24.3073,24.2535,24.3006,142300.0
2012-11-13 10:10:00,36.15,36.26,36.15,36.25,197200.0,24.3073,24.3813,24.3073,24.3745,197200.0
2012-11-13 10:15:00,36.25,36.3,36.24,36.24,255800.0,24.3745,24.4082,24.3678,24.3678,255800.0
2012-11-13 10:20:00,36.25,36.32,36.25,36.28,95100.0,24.3745,24.4216,24.3745,24.3947,95100.0
2012-11-13 10:25:00,36.28,36.35,36.27,36.31,179900.0,24.3947,24.4418,24.388,24.4149,179900.0
2012-11-13 10:30:00,36.32,36.38,36.3,36.38,165700.0,24.4216,24.462,24.4082,24.462,165700.0
2012-11-13 10:35:00,36.37,36.44,36.31,36.31,177900.0,24.4552,24.5023,24.4149,24.4149,177900.0
2012-11-13 10:40:00,36.32,36.37,36.25,36.27,281000.0,24.4216,24.4552,24.3745,24.388,281000.0
2012-11-13 10:45:00,36.27,36.31,36.23,36.3,155400.0,24.388,24.4149,24.3611,24.4082,155400.0
2012-11-13 10:50:00,36.3,36.41,36.28,36.41,81500.0,24.4082,24.4821,24.3947,24.4821,81500.0
2012-11-13 10:55:00,36.42,36.47,36.41,36.45,98900.0,24.4889,24.5225,24.4821,24.509,98900.0
2012-11-13 11:00:00,36.45,36.47,36.42,36.44,111000.0,24.509,24.5225,24.4889,24.5023,111000.0
2012-11-13 11:05:00,36.44,36.48,36.42,36.48,132000.0,24.5023,24.5292,24.4889,24.5292,132000.0
2012-11-13 11:10:00,36.48,36.48,36.42,36.42,90700.0,24.5292,24.5292,24.4889,24.4889,90700.0
2012-11-13 11:15:00,36.42,36.43,36.38,36.42,112200.0,24.4889,24.4956,24.462,24.4889,112200.0
2012-11-13 11:20:00,36.42,36.47,36.42,36.45,64600.0,24.4889,24.5225,24.4889,24.509,64600.0
2012-11-13 11:25:00,36.44,36.45,36.41,36.45,60400.0,24.5023,24.509,24.4821,24.509,60400.0
2012-11-13 11:30:00,36.45,36.47,36.43,36.46,91800.0,24.509,24.5225,24.4956,24.5158,91800.0
2012-11-13 11:35:00,36.46,36.48,36.43,36.48,148800.0,24.5158,24.5292,24.4956,24.5292,148800.0
2012-11-13 11:40:00,36.48,36.48,36.41,36.45,110000.0,24.5292,24.5292,24.4821,24.509,110000.0
2012-11-13 11:45:00,36.45,36.47,36.44,36.45,32700.0,24.509,24.5225,24.5023,24.509,32700.0
2012-11-13 11:50:00,36.45,36.45,36.42,36.43,125100.0,24.509,24.509,24.4889,24.4956,125100.0
2012-11-13 11:55:00,36.43,36.47,36.43,36.46,112000.0,24.4956,24.5225,24.4956,24.5158,112000.0
2012-11-13 12:00:00,36.46,36.48,36.46,36.48,46000.0,24.5158,24.5292,24.5158,24.5292,46000.0
2012-11-13 12:05:00,36.47,36.53,36.47,36.48,290400.0,24.5225,24.5628,24.5225,24.5292,290400.0
2012-11-13 12:10:00,36.47,36.53,36.47,36.52,69700.0,24.5225,24.5628,24.5225,24.5561,69700.0
2012-11-13 12:15:00,36.52,36.55,36.52,36.53,94000.0,24.5561,24.5763,24.5561,24.5628,94000.0
2012-11-13 12:20:00,36.53,36.56,36.51,36.52,142300.0,24.5628,24.583,24.5494,24.5561,142300.0
2012-11-13 12:25:00,36.51,36.52,36.48,36.5,81500.0,24.5494,24.5561,24.5292,24.5426,81500.0
2012-11-13 12:30:00,36.5,36.51,36.45,36.45,120000.0,24.5426,24.5494,24.509,24.509,120000.0
2012-11-13 12:35:00,36.45,36.47,36.43,36.44,92500.0,24.509,24.5225,24.4956,24.5023,92500.0
2012-11-13 12:40:00,36.44,36.46,36.39,36.41,140200.0,24.5023,24.5158,24.4687,24.4821,140200.0
2012-11-13 12:45:00,36.41,36.41,36.4,36.41,61400.0,24.4821,24.4821,24.4754,24.4821,61400.0
2012-11-13 12:50:00,36.41,36.41,36.39,36.41,55600.0,24.4821,24.4821,24.4687,24.4821,55600.0
2012-11-13 12:55:00,36.4,36.41,36.38,36.39,94700.0,24.4754,24.4821,24.462,24.4687,94700.0
2012-11-13 13:00:00,36.39,36.39,36.37,36.38,42100.0,24.4687,24.4687,24.4552,24.462,42100.0
2012-11-13 13:05:00,36.37,36.43,36.37,36.43,49700.0,24.4552,24.4956,24.4552,24.4956,49700.0
2012-11-13 13:10:00,36.43,36.49,36.42,36.49,52200.0,24.4956,24.5359,24.4889,24.5359,52200.0
2012-11-13 13:15:00,36.49,36.53,36.47,36.49,103700.0,24.5359,24.5628,24.5225,24.5359,103700.0
2012-11-13 13:20:00,36.49,36.5,36.44,36.46,37800.0,24.5359,24.5426,24.5023,24.5158,37800.0
2012-11-13 13:25:00,36.46,36.46,36.42,36.42,30000.0,24.5158,24.5158,24.4889,24.4889,30000.0
2012-11-13 13:30:00,36.42,36.45,36.4,36.43,73000.0,24.4889,24.509,24.4754,24.4956,73000.0
2012-11-13 13:35:00,36.42,36.44,36.38,36.39,74000.0,24.4889,24.5023,24.462,24.4687,74000.0
2012-11-13 13:40:00,36.39,36.42,36.38,36.4,102800.0,24.4687,24.4889,24.462,24.4754,102800.0
2012-11-13 13:45:00,36.39,36.42,36.39,36.4,43400.0,24.4687,24.4889,24.4687,24.4754,43400.0
2012-11-13 13:50:00,36.4,36.46,36.39,36.42,44500.0,24.4754,24.5158,24.4687,24.4889,44500.0
2012-11-13 13:55:00,36.42,36.46,36.41,36.45,54900.0,24.4889,24.5158,24.4821,24.509,54900.0
2012-11-13 14:00:00,36.45,36.48,36.45,36.47,61500.0,24.509,24.5292,24.509,24.5225,61500.0
2012-11-13 14:05:00,36.48,36.48,36.42,36.46,86100.0,24.5292,24.5292,24.4889,24.5158,86100.0
2012-11-13 14:10:00,36.45,36.46,36.42,36.44,45000.0,24.509,24.5158,24.4889,24.5023,45000.0
2012-11-13 14:15:00,36.43,36.48,36.42,36.46,86000.0,24.4956,24.5292,24.4889,24.5158,86000.0
2012-11-13 14:20:00,36.46,36.46,36.39,36.39,49800.0,24.5158,24.5158,24.4687,24.4687,49800.0
2012-11-13 14:25:00,36.4,36.43,36.4,36.41,66100.0,24.4754,24.4956,24.4754,24.4821,66100.0
2012-11-13 14:30:00,36.42,36.42,36.37,36.4,86600.0,24.4889,24.4889,24.4552,24.4754,86600.0
2012-11-13 14:35:00,36.4,36.4,36.31,36.31,86200.0,24.4754,24.4754,24.4149,24.4149,86200.0
2012-11-13 14:40:00,36.31,36.35,36.31,36.34,84000.0,24.4149,24.4418,24.4149,24.4351,84000.0
2012-11-13 14:45:00,36.34,36.35,36.29,36.34,95800.0,24.4351,24.4418,24.4014,24.4351,95800.0
2012-11-13 14:50:00,36.34,36.35,36.33,36.34,41600.0,24.4351,24.4418,24.4283,24.4351,41600.0
2012-11-13 14:55:00,36.34,36.37,36.34,36.36,41700.0,24.4351,24.4552,24.4351,24.4485,41700.0
2012-11-13 15:00:00,36.37,36.39,36.36,36.37,107900.0,24.4552,24.4687,24.4485,24.4552,107900.0
2012-11-13 15:05:00,36.36,36.37,36.33,36.34,84600.0,24.4485,24.4552,24.4283,24.4351,84600.0
2012-11-13 15:10:00,36.34,36.35,36.29,36.33,128000.0,24.4351,24.4418,24.4014,24.4283,128000.0
2012-11-13 15:15:00,36.32,36.35,36.31,36.33,106900.0,24.4216,24.4418,24.4149,24.4283,106900.0
2012-11-13 15:20:00,36.33,36.33,36.26,36.27,174700.0,24.4283,24.4283,24.3813,24.388,174700.0
2012-11-13 15:25:00,36.28,36.31,36.27,36.29,95400.0,24.3947,24.4149,24.388,24.4014,95400.0
2012-11-13 15:30:00,36.28,36.33,36.27,36.33,147700.0,24.3947,24.4283,24.388,24.4283,147700.0
2012-11-13 15:35:00,36.33,36.33,36.28,36.28,125300.0,24.4283,24.4283,24.3947,24.3947,125300.0
2012-11-13 15:40:00,36.29,36.3,36.2,36.24,231000.0,24.4014,24.4082,24.3409,24.3678,231000.0
2012-11-13 15:45:00,36.23,36.28,36.2,36.26,276500.0,24.3611,24.3947,24.3409,24.3813,276500.0
2012-11-13 15:50:00,36.25,36.26,36.18,36.2,301600.0,24.3745,24.3813,24.3275,24.3409,301600.0
2012-11-13 15:55:00,36.2,36.22,36.15,36.17,858600.0,24.3409,24.3544,24.3073,24.3208,858600.0
2012-11-14 09:30:00,36.19,36.25,36.14,36.18,327000.0,24.3342,24.3745,24.3006,24.3275,327000.0
2012-11-14 09:35:00,36.18,36.23,36.16,36.18,354600.0,24.3275,24.3611,24.314,24.3275,354600.0
2012-11-14 09:40:00,36.19,36.28,36.16,36.28,165800.0,24.3342,24.3947,24.314,24.3947,165800.0
2012-11-14 09:45:00,36.28,36.36,36.24,36.25,267000.0,24.3947,24.4485,24.3678,24.3745,267000.0
2012-11-14 09:50:00,36.25,36.31,36.25,36.3,84900.0,24.3745,24.4149,24.3745,24.4082,84900.0
2012-11-14 09:55:00,36.31,36.31,36.21,36.25,134600.0,24.4149,24.4149,24.3477,24.3745,134600.0
2012-11-14 10:00:00,36.26,36.26,36.19,36.19,81300.0,24.3813,24.3813,24.3342,24.3342,81300.0
2012-11-14 10:05:00,36.2,36.25,36.18,36.23,110800.0,24.3409,24.3745,24.3275,24.3611,110800.0
2012-11-14 10:10:00,36.23,36.25,36.19,36.21,111000.0,24.3611,24.3745,24.3342,24.3477,111000.0
2012-11-14 10:15:00,36.21,36.23,36.15,36.16,128700.0,24.3477,24.3611,24.3073,24.314,128700.0
2012-11-14 10:20:00,36.16,36.17,36.12,36.16,101400.0,24.314,24.3208,24.2871,24.314,101400.0
2012-11-14 10:25:00,36.15,36.16,36.08,36.08,143500.0,24.3073,24.314,24.2602,24.2602,143500.0
2012-11-14 10:30:00,36.09,36.09,36.05,36.07,149600.0,24.267,24.267,24.2401,24.2535,149600.0
2012-11-14 10:35:00,36.07,36.1,36.06,36.09,125800.0,24.2535,24.2737,24.2468,24.267,125800.0
2012-11-14 10:40:00,36.08,36.11,36.07,36.1,106000.0,24.2602,24.2804,24.2535,24.2737,106000.0
2012-11-14 10:45:00,36.1,36.16,36.1,36.16,139700.0,24.2737,24.314,24.2737,24.314,139700.0
2012-11-14 10:50:00,36.15,36.17,36.08,36.09,204000.0,24.3073,24.3208,24.2602,24.267,204000.0
2012-11-14 10:55:00,36.09,36.11,36.06,36.1,76600.0,24.267,24.2804,24.2468,24.2737,76600.0
2012-11-14 11:00:00,36.1,36.11,36.05,36.08,98400.0,24.2737,24.2804,24.2401,24.2602,98400.0
2012-11-14 11:05:00,36.07,36.16,36.06,36.15,84300.0,24.2535,24.314,24.2468,24.3073,84300.0
2012-11-14 11:10:00,36.15,36.19,36.14,36.18,107400.0,24.3073,24.3342,24.3006,24.3275,107400.0
2012-11-14 11:15:00,36.17,36.2,36.17,36.18,99600.0,24.3208,24.3409,24.3208,24.3275,99600.0
2012-11-14 11:20:00,36.18,36.18,36.13,36.14,120800.0,24.3275,24.3275,24.2939,24.3006,120800.0
2012-11-14 11:25:00,36.15,36.17,36.13,36.15,67200.0,24.3073,24.3208,24.2939,24.3073,67200.0
2012-11-14 11:30:00,36.16,36.16,36.1,36.11,63300.0,24.314,24.314,24.2737,24.2804,63300.0
2012-11-14 11:35:00,36.1,36.12,36.09,36.1,86900.0,24.2737,24.2871,24.267,24.2737,86900.0
2012-11-14 11:40:00,36.11,36.21,36.11,36.2,123700.0,24.2804,24.3477,24.2804,24.3409,123700.0
2012-11-14 11:45:00,36.2,36.21,36.18,36.2,91000.0,24.3409,24.3477,24.3275,24.3409,91000.0
2012-11-14 11:50:00,36.2,36.22,36.19,36.21,43400.0,24.3409,24.3544,24.3342,24.3477,43400.0
2012-11-14 11:55:00,36.21,36.25,36.2,36.21,123600.0,24.3477,24.3745,24.3409,24.3477,123600.0
2012-11-14 12:00:00,36.22,36.23,36.17,36.22,125600.0,24.3544,24.3611,24.3208,24.3544,125600.0
2012-11-14 12:05:00,36.22,36.22,36.16,36.17,57100.0,24.3544,24.3544,24.314,24.3208,57100.0
2012-11-14 12:10:00,36.16,36.18,36.1,36.13,89400.0,24.314,24.3275,24.2737,24.2939,89400.0
2012-11-14 12:15:00,36.12,36.15,36.11,36.12,86800.0,24.2871,24.3073,24.2804,24.2871,86800.0
2012-11-14 12:20:00,36.12,36.12,36.07,36.1,101600.0,24.2871,24.2871,24.2535,24.2737,101600.0
2012-11-14 12:25:00,36.1,36.12,36.08,36.12,76800.0,24.2737,24.2871,24.2602,24.2871,76800.0
2012-11-14 12:30:00,36.11,36.14,36.11,36.13,48600.0,24.2804,24.3006,24.2804,24.2939,48600.0
2012-11-14 12:35:00,36.13,36.13,36.1,36.11,77100.0,24.2939,24.2939,24.2737,24.2804,77100.0
2012-11-14 12:40:00,36.11,36.13,36.08,36.13,87800.0,24.2804,24.2939,24.2602,24.2939,87800.0
2012-11-14 12:45:00,36.12,36.14,36.11,36.14,74100.0,24.2871,24.3006,24.2804,24.3006,74100.0
2012-11-14 12:50:00,36.14,36.18,36.13,36.18,66300.0,24.3006,24.3275,24.2939,24.3275,66300.0
2012-11-14 12:55:00,36.18,36.21,36.16,36.17,122000.0,24.3275,24.3477,24.314,24.3208,122000.0
2012-11-14 13:00:00,36.17,36.21,36.16,36.21,61300.0,24.3208,24.3477,24.314,24.3477,61300.0
2012-11-14 13:05:00,36.2,36.21,36.18,36.2,90700.0,24.3409,24.3477,24.3275,24.3409,90700.0
2012-11-14 13:10:00,36.2,36.22,36.18,36.2,69700.0,24.3409,24.3544,24.3275,24.3409,69700.0
2012-11-14 13:15:00,36.2,36.25,36.2,36.25,83100.0,24.3409,24.3745,24.3409,24.3745,83100.0
2012-11-14 13:20:00,36.25,36.25,36.21,36.21,50900.0,24.3745,24.3745,24.3477,24.3477,50900.0
2012-11-14 13:25:00,36.22,36.26,36.2,36.2,86400.0,24.3544,24.3813,24.3409,24.3409,86400.0
2012-11-14 13:30:00,36.2,36.2,36.16,36.17,74300.0,24.3409,24.3409,24.314,24.3208,74300.0
2012-11-14 13:35:00,36.18,36.26,36.17,36.21,158800.0,24.3275,24.3813,24.3208,24.3477,158800.0
2012-11-14 13:40:00,36.21,36.24,36.19,36.2,159000.0,24.3477,24.3678,24.3342,24.3409,159000.0
2012-11-14 13:45:00,36.21,36.24,36.19,36.21,118500.0,24.3477,24.3678,24.3342,24.3477,118500.0
2012-11-14 13:50:00,36.22,36.23,36.19,36.2,80300.0,24.3544,24.3611,24.3342,24.3409,80300.0
2012-11-14 13:55:00,36.21,36.27,36.21,36.24,89800.0,24.3477,24.388,24.3477,24.3678,89800.0
2012-11-14 14:00:00,36.25,36.29,36.22,36.24,130800.0,24.3745,24.4014,24.3544,24.3678,130800.0
2012-11-14 14:05:00,36.24,36.26,36.19,36.2,117400.0,24.3678,24.3813,24.3342,24.3409,117400.0
2012-11-14 14:10:00,36.2,36.2,36.11,36.14,191600.0,24.3409,24.3409,24.2804,24.3006,191600.0
2012-11-14 14:15:00,36.15,36.16,36.11,36.14,130600.0,24.3073,24.314,24.2804,24.3006,130600.0
2012-11-14 14:20:00,36.13,36.17,36.12,36.16,116700.0,24.2939,24.3208,24.2871,24.314,116700.0
2012-11-14 14:25:00,36.17,36.22,36.14,36.21,143200.0,24.3208,24.3544,24.3006,24.3477,143200.0
2012-11-14 14:30:00,36.21,36.21,36.14,36.14,99100.0,24.3477,24.3477,24.3006,24.3006,99100.0
2012-11-14 14:35:00,36.14,36.17,36.12,36.16,116300.0,24.3006,24.3208,24.2871,24.314,116300.0
2012-11-14 14:40:00,36.16,36.2,36.13,36.16,134600.0,24.314,24.3409,24.2939,24.314,134600.0
2012-11-14 14:45:00,36.16,36.21,36.16,36.17,106000.0,24.314,24.3477,24.314,24.3208,106000.0
2012-11-14 14:50:00,36.16,36.21,36.16,36.19,80200.0,24.314,24.3477,24.314,24.3342,80200.0
2012-11-14 14:55:00,36.19,36.2,36.16,36.17,110800.0,24.3342,24.3409,24.314,24.3208,110800.0
2012-11-14 15:00:00,36.16,36.17,36.13,36.13,129400.0,24.314,24.3208,24.2939,24.2939,129400.0
2012-11-14 15:05:00,36.14,36.15,36.05,36.09,208800.0,24.3006,24.3073,24.2401,24.267,208800.0
2012-11-14 15:10:00,36.09,36.13,36.07,36.09,182100.0,24.267,24.2939,24.2535,24.267,182100.0
2012-11-14 15:15:00,36.09,36.09,36.05,36.07,195700.0,24.267,24.267,24.2401,24.2535,195700.0
2012-11-14 15:20:00,36.07,36.1,36.04,36.07,218400.0,24.2535,24.2737,24.2333,24.2535,218400.0
2012-11-14 15:25:00,36.08,36.11,36.06,36.08,192800.0,24.2602,24.2804,24.2468,24.2602,192800.0
2012-11-14 15:30:00,36.09,36.09,36.05,36.06,148500.0,24.267,24.267,24.2401,24.2468,148500.0
2012-11-14 15:35:00,36.07,36.11,36.06,36.07,183000.0,24.2535,24.2804,24.2468,24.2535,183000.0
2012-11-14 15:40:00,36.07,36.08,36.02,36.04,370900.0,24.2535,24.2602,24.2199,24.2333,370900.0
2012-11-14 15:45:00,36.05,36.06,36.0,36.0,506100.0,24.2401,24.2468,24.2064,24.2064,506100.0
2012-11-14 15:50:00,36.0,36.01,35.87,35.89,942500.0,24.2064,24.2132,24.119,24.1325,942500.0
2012-11-14 15:55:00,35.89,36.03,35.89,36.01,1369500.0,24.1325,24.2266,24.1325,24.2132,1369500.0
2012-11-15 09:30:00,35.9,36.07,35.86,36.05,502100.0,24.1392,24.2535,24.1123,24.2401,502100.0
2012-11-15 09:35:00,36.05,36.2,36.01,36.14,365700.0,24.2401,24.3409,24.2132,24.3006,365700.0
2012-11-15 09:40:00,36.15,36.17,36.08,36.08,191700.0,24.3073,24.3208,24.2602,24.2602,191700.0
2012-11-15 09:45:00,36.08,36.15,36.06,36.06,117400.0,24.2602,24.3073,24.2468,24.2468,117400.0
2012-11-15 09:50:00,36.07,36.1,36.05,36.07,116000.0,24.2535,24.2737,24.2401,24.2535,116000.0
2012-11-15 09:55:00,36.07,36.15,36.05,36.1,138000.0,24.2535,24.3073,24.2401,24.2737,138000.0
2012-11-15 10:00:00,36.1,36.12,36.02,36.08,309400.0,24.2737,24.2871,24.2199,24.2602,309400.0
2012-11-15 10:05:00,36.09,36.16,36.08,36.15,157400.0,24.267,24.314,24.2602,24.3073,157400.0
2012-11-15 10:10:00,36.14,36.17,36.12,36.12,170400.0,24.3006,24.3208,24.2871,24.2871,170400.0
2012-11-15 10:15:00,36.12,36.18,36.11,36.14,154200.0,24.2871,24.3275,24.2804,24.3006,154200.0
2012-11-15 10:20:00,36.15,36.15,36.05,36.11,214800.0,24.3073,24.3073,24.2401,24.2804,214800.0
2012-11-15 10:25:00,36.12,36.13,36.07,36.12,111000.0,24.2871,24.2939,24.2535,24.2871,111000.0
2012-11-15 10:30:00,36.11,36.15,36.11,36.12,160300.0,24.2804,24.3073,24.2804,24.2871,160300.0
2012-11-15 10:35:00,36.12,36.13,36.09,36.12,59600.0,24.2871,24.2939,24.267,24.2871,59600.0
2012-11-15 10:40:00,36.12,36.15,36.1,36.12,139800.0,24.2871,24.3073,24.2737,24.2871,139800.0
2012-11-15 10:45:00,36.13,36.13,36.06,36.06,128300.0,24.2939,24.2939,24.2468,24.2468,128300.0
2012-11-15 10:50:00,36.07,36.08,36.0,36.04,277500.0,24.2535,24.2602,24.2064,24.2333,277500.0
2012-11-15 10:55:00,36.03,36.05,36.01,36.04,137300.0,24.2266,24.2401,24.2132,24.2333,137300.0
2012-11-15 11:00:00,36.04,36.08,36.02,36.06,92600.0,24.2333,24.2602,24.2199,24.2468,92600.0
2012-11-15 11:05:00,36.06,36.07,36.02,36.04,140600.0,24.2468,24.2535,24.2199,24.2333,140600.0
2012-11-15 11:10:00,36.05,36.05,36.03,36.04,81200.0,24.2401,24.2401,24.2266,24.2333,81200.0
2012-11-15 11:15:00,36.03,36.04,36.01,36.03,165900.0,24.2266,24.2333,24.2132,24.2266,165900.0
2012-11-15 11:20:00,36.03,36.04,36.0,36.02,98000.0,24.2266,24.2333,24.2064,24.2199,98000.0
2012-11-15 11:25:00,36.03,36.04,36.01,36.03,99300.0,24.2266,24.2333,24.2132,24.2266,99300.0
2012-11-15 11:30:00,36.03,36.06,36.02,36.06,260200.0,24.2266,24.2468,24.2199,24.2468,260200.0
2012-11-15 11:35:00,36.05,36.07,36.04,36.07,112900.0,24.2401,24.2535,24.2333,24.2535,112900.0
2012-11-15 11:40:00,36.07,36.08,36.04,36.06,94300.0,24.2535,24.2602,24.2333,24.2468,94300.0
2012-11-15 11:45:00,36.06,36.07,36.01,36.04,260300.0,24.2468,24.2535,24.2132,24.2333,260300.0
2012-11-15 11:50:00,36.04,36.06,36.02,36.05,96000.0,24.2333,24.2468,24.2199,24.2401,96000.0
2012-11-15 11:55:00,36.05,36.07,36.02,36.06,95800.0,24.2401,24.2535,24.2199,24.2468,95800.0
2012-11-15 12:00:00,36.06,36.09,36.06,36.09,93800.0,24.2468,24.267,24.2468,24.267,93800.0
2012-11-15 12:05:00,36.09,36.13,36.09,36.12,85700.0,24.267,24.2939,24.267,24.2871,85700.0
2012-11-15 12:10:00,36.12,36.14,36.07,36.08,86300.0,24.2871,24.3006,24.2535,24.2602,86300.0
2012-11-15 12:15:00,36.08,36.1,36.07,36.09,68300.0,24.2602,24.2737,24.2535,24.267,68300.0
2012-11-15 12:20:00,36.09,36.1,36.06,36.09,65300.0,24.267,24.2737,24.2468,24.267,65300.0
2012-11-15 12:25:00,36.09,36.1,36.06,36.08,83500.0,24.267,24.2737,24.2468,24.2602,83500.0
2012-11-15 12:30:00,36.08,36.08,36.05,36.07,94800.0,24.2602,24.2602,24.2401,24.2535,94800.0
2012-11-15 12:35:00,36.07,36.1,36.06,36.1,169900.0,24.2535,24.2737,24.2468,24.2737,169900.0
2012-11-15 12:40:00,36.1,36.12,36.07,36.08,117100.0,24.2737,24.2871,24.2535,24.2602,117100.0
2012-11-15 12:45:00,36.07,36.11,36.06,36.1,160700.0,24.2535,24.2804,24.2468,24.2737,160700.0
2012-11-15 12:50:00,36.11,36.11,36.07,36.09,97500.0,24.2804,24.2804,24.2535,24.267,97500.0
2012-11-15 12:55:00,36.09,36.09,36.05,36.05,98000.0,24.267,24.267,24.2401,24.2401,98000.0
2012-11-15 13:00:00,36.05,36.08,36.02,36.03,113300.0,24.2401,24.2602,24.2199,24.2266,113300.0
2012-11-15 13:05:00,36.02,36.07,36.0,36.06,89000.0,24.2199,24.2535,24.2064,24.2468,89000.0
2012-11-15 13:10:00,36.07,36.09,36.05,36.07,107300.0,24.2535,24.267,24.2401,24.2535,107300.0
2012-11-15 13:15:00,36.07,36.09,36.05,36.08,82700.0,24.2535,24.267,24.2401,24.2602,82700.0
2012-11-15 13:20:00,36.08,36.13,36.06,36.12,104100.0,24.2602,24.2939,24.2468,24.2871,104100.0
2012-11-15 13:25:00,36.13,36.14,36.1,36.12,64500.0,24.2939,24.3006,24.2737,24.2871,64500.0
2012-11-15 13:30:00,36.12,36.14,36.1,36.12,65800.0,24.2871,24.3006,24.2737,24.2871,65800.0
2012-11-15 13:35:00,36.11,36.15,36.11,36.15,73800.0,24.2804,24.3073,24.2804,24.3073,73800.0
2012-11-15 13:40:00,36.15,36.16,36.14,36.16,165700.0,24.3073,24.314,24.3006,24.314,165700.0
2012-11-15 13:45:00,36.15,36.17,36.14,36.16,148800.0,24.3073,24.3208,24.3006,24.314,148800.0
2012-11-15 13:50:00,36.16,36.24,36.15,36.23,155200.0,24.314,24.3678,24.3073,24.3611,155200.0
2012-11-15 13:55:00,36.23,36.27,36.19,36.25,341200.0,24.3611,24.388,24.3342,24.3745,341200.0
2012-11-15 14:00:00,36.24,36.26,36.21,36.21,166100.0,24.3678,24.3813,24.3477,24.3477,166100.0
2012-11-15 14:05:00,36.22,36.24,36.2,36.23,220300.0,24.3544,24.3678,24.3409,24.3611,220300.0
2012-11-15 14:10:00,36.23,36.27,36.21,36.22,136900.0,24.3611,24.388,24.3477,24.3544,136900.0
2012-11-15 14:15:00,36.22,36.22,36.17,36.2,155000.0,24.3544,24.3544,24.3208,24.3409,155000.0
2012-11-15 14:20:00,36.2,36.24,36.19,36.24,228400.0,24.3409,24.3678,24.3342,24.3678,228400.0
2012-11-15 14:25:00,36.23,36.25,36.22,36.24,124100.0,24.3611,24.3745,24.3544,24.3678,124100.0
2012-11-15 14:30:00,36.23,36.26,36.22,36.23,140000.0,24.3611,24.3813,24.3544,24.3611,140000.0
2012-11-15 14:35:00,36.23,36.26,36.22,36.25,145800.0,24.3611,24.3813,24.3544,24.3745,145800.0
2012-11-15 14:40:00,36.25,36.27,36.24,36.25,195300.0,24.3745,24.388,24.3678,24.3745,195300.0
2012-11-15 14:45:00,36.24,36.26,36.24,36.26,158100.0,24.3678,24.3813,24.3678,24.3813,158100.0
2012-11-15 14:50:00,36.25,36.29,36.25,36.29,179800.0,24.3745,24.4014,24.3745,24.4014,179800.0
2012-11-15 14:55:00,36.28,36.29,36.24,36.25,183900.0,24.3947,24.4014,24.3678,24.3745,183900.0
2012-11-15 15:00:00,36.24,36.27,36.22,36.25,417300.0,24.3678,24.388,24.3544,24.3745,417300.0
2012-11-15 15:05:00,36.25,36.27,36.22,36.25,240300.0,24.3745,24.388,24.3544,24.3745,240300.0
2012-11-15 15:10:00,36.25,36.28,36.24,36.27,187600.0,24.3745,24.3947,24.3678,24.388,187600.0
2012-11-15 15:15:00,36.27,36.28,36.25,36.27,181300.0,24.388,24.3947,24.3745,24.388,181300.0
2012-11-15 15:20:00,36.27,36.29,36.26,36.26,231900.0,24.388,24.4014,24.3813,24.3813,231900.0
2012-11-15 15:25:00,36.26,36.27,36.2,36.22,220900.0,24.3813,24.388,24.3409,24.3544,220900.0
2012-11-15 15:30:00,36.22,36.23,36.2,36.2,151800.0,24.3544,24.3611,24.3409,24.3409,151800.0
2012-11-15 15:35:00,36.2,36.3,36.19,36.3,395900.0,24.3409,24.4082,24.3342,24.4082,395900.0
2012-11-15 15:40:00,36.3,36.36,36.29,36.34,462100.0,24.4082,24.4485,24.4014,24.4351,462100.0
2012-11-15 15:45:00,36.33,36.45,36.32,36.43,620700.0,24.4283,24.509,24.4216,24.4956,620700.0
2012-11-15 15:50:00,36.42,36.42,36.34,36.41,510300.0,24.4889,24.4889,24.4351,24.4821,510300.0
2012-11-15 15:55:00,36.4,36.48,36.39,36.42,1479400.0,24.4754,24.5292,24.4687,24.4889,1479400.0
2012-11-16 09:30:00,36.49,36.5,36.42,36.46,2345300.0,24.5359,24.5426,24.4889,24.5158,2345300.0
2012-11-16 09:35:00,36.47,36.57,36.42,36.56,512100.0,24.5225,24.5897,24.4889,24.583,512100.0
2012-11-16 09:40:00,36.56,36.6,36.49,36.53,189100.0,24.583,24.6099,24.5359,24.5628,189100.0
2012-11-16 09:45:00,36.52,36.53,36.43,36.47,134900.0,24.5561,24.5628,24.4956,24.5225,134900.0
2012-11-16 09:50:00,36.46,36.46,36.38,36.43,234600.0,24.5158,24.5158,24.462,24.4956,234600.0
2012-11-16 09:55:00,36.43,36.46,36.4,36.44,185300.0,24.4956,24.5158,24.4754,24.5023,185300.0
2012-11-16 10:00:00,36.44,36.46,36.3,36.33,140100.0,24.5023,24.5158,24.4082,24.4283,140100.0
2012-11-16 10:05:00,36.33,36.4,36.29,36.39,200000.0,24.4283,24.4754,24.4014,24.4687,200000.0
2012-11-16 10:10:00,36.39,36.42,36.3,36.34,208400.0,24.4687,24.4889,24.4082,24.4351,208400.0
2012-11-16 10:15:00,36.33,36.46,36.32,36.43,205700.0,24.4283,24.5158,24.4216,24.4956,205700.0
2012-11-16 10:20:00,36.42,36.44,36.38,36.39,471500.0,24.4889,24.5023,24.462,24.4687,471500.0
2012-11-16 10:25:00,36.4,36.46,36.4,36.41,357000.0,24.4754,24.5158,24.4754,24.4821,357000.0
2012-11-16 10:30:00,36.4,36.43,36.37,36.38,125100.0,24.4754,24.4956,24.4552,24.462,125100.0
2012-11-16 10:35:00,36.38,36.43,36.35,36.37,106300.0,24.462,24.4956,24.4418,24.4552,106300.0
2012-11-16 10:40:00,36.37,36.4,36.34,36.36,113000.0,24.4552,24.4754,24.4351,24.4485,113000.0
2012-11-16 10:45:00,36.37,36.37,36.3,36.34,176700.0,24.4552,24.4552,24.4082,24.4351,176700.0
2012-11-16 10:50:00,36.33,36.39,36.32,36.39,192400.0,24.4283,24.4687,24.4216,24.4687,192400.0
2012-11-16 10:55:00,36.39,36.41,36.35,36.35,156100.0,24.4687,24.4821,24.4418,24.4418,156100.0
2012-11-16 11:00:00,36.35,36.38,36.32,36.37,94600.0,24.4418,24.462,24.4216,24.4552,94600.0
2012-11-16 11:05:00,36.38,36.4,36.35,36.35,141400.0,24.462,24.4754,24.4418,24.4418,141400.0
2012-11-16 11:10:00,36.34,36.35,36.31,36.35,115600.0,24.4351,24.4418,24.4149,24.4418,115600.0
2012-11-16 11:15:00,36.35,36.35,36.28,36.3,143600.0,24.4418,24.4418,24.3947,24.4082,143600.0
2012-11-16 11:20:00,36.3,36.33,36.29,36.3,86000.0,24.4082,24.4283,24.4014,24.4082,86000.0
2012-11-16 11:25:00,36.3,36.34,36.27,36.3,231700.0,24.4082,24.4351,24.388,24.4082,231700.0
2012-11-16 11:30:00,36.28,36.33,36.28,36.29,76700.0,24.3947,24.4283,24.3947,24.4014,76700.0
2012-11-16 11:35:00,36.29,36.3,36.27,36.29,97900.0,24.4014,24.4082,24.388,24.4014,97900.0
2012-11-16 11:40:00,36.3,36.52,36.29,36.47,381600.0,24.4082,24.5561,24.4014,24.5225,381600.0
2012-11-16 11:45:00,36.48,36.58,36.42,36.53,252600.0,24.5292,24.5964,24.4889,24.5628,252600.0
2012-11-16 11:50:00,36.53,36.58,36.51,36.51,179400.0,24.5628,24.5964,24.5494,24.5494,179400.0
2012-11-16 11:55:00,36.52,36.59,36.51,36.57,128700.0,24.5561,24.6032,24.5494,24.5897,128700.0
2012-11-16 12:00:00,36.57,36.6,36.55,36.58,127900.0,24.5897,24.6099,24.5763,24.5964,127900.0
2012-11-16 12:05:00,36.58,36.58,36.52,36.57,153500.0,24.5964,24.5964,24.5561,24.5897,153500.0
2012-11-16 12:10:00,36.56,36.59,36.53,36.54,63500.0,24.583,24.6032,24.5628,24.5695,63500.0
2012-11-16 12:15:00,36.54,36.56,36.52,36.52,66600.0,24.5695,24.583,24.5561,24.5561,66600.0
2012-11-16 12:20:00,36.53,36.54,36.5,36.5,155400.0,24.5628,24.5695,24.5426,24.5426,155400.0
2012-11-16 12:25:00,36.51,36.55,36.5,36.52,94000.0,24.5494,24.5763,24.5426,24.5561,94000.0
2012-11-16 12:30:00,36.52,36.57,36.51,36.56,96800.0,24.5561,24.5897,24.5494,24.583,96800.0
2012-11-16 12:35:00,36.55,36.58,36.53,36.54,75100.0,24.5763,24.5964,24.5628,24.5695,75100.0
2012-11-16 12:40:00,36.54,36.56,36.51,36.51,72800.0,24.5695,24.583,24.5494,24.5494,72800.0
2012-11-16 12:45:00,36.51,36.54,36.49,36.5,106300.0,24.5494,24.5695,24.5359,24.5426,106300.0
2012-11-16 12:50:00,36.5,36.51,36.45,36.5,125700.0,24.5426,24.5494,24.509,24.5426,125700.0
2012-11-16 12:55:00,36.5,36.53,36.48,36.52,89100.0,24.5426,24.5628,24.5292,24.5561,89100.0
2012-11-16 13:00:00,36.51,36.54,36.49,36.53,64600.0,24.5494,24.5695,24.5359,24.5628,64600.0
2012-11-16 13:05:00,36.52,36.55,36.51,36.55,88900.0,24.5561,24.5763,24.5494,24.5763,88900.0
2012-11-16 13:10:00,36.55,36.56,36.52,36.55,72500.0,24.5763,24.583,24.5561,24.5763,72500.0
2012-11-16 13:15:00,36.55,36.55,36.51,36.52,78100.0,24.5763,24.5763,24.5494,24.5561,78100.0
2012-11-16 13:20:00,36.52,36.57,36.51,36.54,69000.0,24.5561,24.5897,24.5494,24.5695,69000.0
2012-11-16 13:25:00,36.54,36.6,36.54,36.55,116600.0,24.5695,24.6099,24.5695,24.5763,116600.0
2012-11-16 13:30:00,36.55,36.56,36.52,36.52,86100.0,24.5763,24.583,24.5561,24.5561,86100.0
2012-11-16 13:35:00,36.52,36.55,36.51,36.53,135600.0,24.5561,24.5763,24.5494,24.5628,135600.0
2012-11-16 13:40:00,36.54,36.59,36.52,36.58,165400.0,24.5695,24.6032,24.5561,24.5964,165400.0
2012-11-16 13:45:00,36.58,36.58,36.53,36.55,89000.0,24.5964,24.5964,24.5628,24.5763,89000.0
2012-11-16 13:50:00,36.54,36.63,36.54,36.62,117100.0,24.5695,24.6301,24.5695,24.6233,117100.0
2012-11-16 13:55:00,36.61,36.65,36.6,36.62,66000.0,24.6166,24.6435,24.6099,24.6233,66000.0
2012-11-16 14:00:00,36.61,36.64,36.56,36.6,103800.0,24.6166,24.6368,24.583,24.6099,103800.0
2012-11-16 14:05:00,36.59,36.6,36.58,36.6,44000.0,24.6032,24.6099,24.5964,24.6099,44000.0
2012-11-16 14:10:00,36.59,36.61,36.55,36.57,123700.0,24.6032,24.6166,24.5763,24.5897,123700.0
2012-11-16 14:15:00,36.57,36.58,36.53,36.54,120000.0,24.5897,24.5964,24.5628,24.5695,120000.0
2012-11-16 14:20:00,36.54,36.55,36.48,36.48,135900.0,24.5695,24.5763,24.5292,24.5292,135900.0
2012-11-16 14:25:00,36.5,36.52,36.48,36.5,84700.0,24.5426,24.5561,24.5292,24.5426,84700.0
2012-11-16 14:30:00,36.5,36.5,36.4,36.45,150500.0,24.5426,24.5426,24.4754,24.509,150500.0
2012-11-16 14:35:00,36.45,36.47,36.44,36.47,79300.0,24.509,24.5225,24.5023,24.5225,79300.0
2012-11-16 14:40:00,36.47,36.52,36.47,36.51,151800.0,24.5225,24.5561,24.5225,24.5494,151800.0
2012-11-16 14:45:00,36.49,36.53,36.49,36.5,106900.0,24.5359,24.5628,24.5359,24.5426,106900.0
2012-11-16 14:50:00,36.5,36.52,36.49,36.49,117600.0,24.5426,24.5561,24.5359,24.5359,117600.0
2012-11-16 14:55:00,36.49,36.55,36.48,36.53,85000.0,24.5359,24.5763,24.5292,24.5628,85000.0
2012-11-16 15:00:00,36.53,36.55,36.49,36.49,92600.0,24.5628,24.5763,24.5359,24.5359,92600.0
2012-11-16 15:05:00,36.49,36.55,36.49,36.52,132500.0,24.5359,24.5763,24.5359,24.5561,132500.0
2012-11-16 15:10:00,36.52,36.53,36.5,36.51,128300.0,24.5561,24.5628,24.5426,24.5494,128300.0
2012-11-16 15:15:00,36.52,36.55,36.51,36.53,131000.0,24.5561,24.5763,24.5494,24.5628,131000.0
2012-11-16 15:20:00,36.53,36.58,36.52,36.54,176700.0,24.5628,24.5964,24.5561,24.5695,176700.0
2012-11-16 15:25:00,36.54,36.56,36.53,36.54,106000.0,24.5695,24.583,24.5628,24.5695,106000.0
2012-11-16 15:30:00,36.54,36.6,36.54,36.56,105700.0,24.5695,24.6099,24.5695,24.583,105700.0
2012-11-16 15:35:00,36.56,36.58,36.52,36.57,221400.0,24.583,24.5964,24.5561,24.5897,221400.0
2012-11-16 15:40:00,36.57,36.61,36.55,36.59,242900.0,24.5897,24.6166,24.5763,24.6032,242900.0
2012-11-16 15:45:00,36.59,36.59,36.49,36.5,258800.0,24.6032,24.6032,24.5359,24.5426,258800.0
2012-11-16 15:50:00,36.49,36.55,36.49,36.53,405000.0,24.5359,24.5763,24.5359,24.5628,405000.0
2012-11-16 15:55:00,36.53,36.6,36.52,36.55,479700.0,24.5628,24.6099,24.5561,24.5763,479700.0
2012-11-19 09:30:00,36.85,36.95,36.81,36.88,441200.0,24.778,24.8452,24.7511,24.7982,441200.0
2012-11-19 09:35:00,36.88,36.95,36.85,36.94,210900.0,24.7982,24.8452,24.778,24.8385,210900.0
2012-11-19 09:40:00,36.94,36.99,36.9,36.91,311000.0,24.8385,24.8721,24.8116,24.8183,311000.0
2012-11-19 09:45:00,36.91,36.94,36.9,36.93,124500.0,24.8183,24.8385,24.8116,24.8318,124500.0
2012-11-19 09:50:00,36.94,36.96,36.92,36.94,151400.0,24.8385,24.852,24.8251,24.8385,151400.0
2012-11-19 09:55:00,36.94,36.95,36.88,36.91,150700.0,24.8385,24.8452,24.7982,24.8183,150700.0
2012-11-19 10:00:00,36.91,36.96,36.91,36.94,166500.0,24.8183,24.852,24.8183,24.8385,166500.0
2012-11-19 10:05:00,36.94,37.0,36.92,36.97,297600.0,24.8385,24.8788,24.8251,24.8587,297600.0
2012-11-19 10:10:00,36.97,37.02,36.97,37.0,159600.0,24.8587,24.8923,24.8587,24.8788,159600.0
2012-11-19 10:15:00,37.02,37.1,37.02,37.07,225200.0,24.8923,24.9461,24.8923,24.9259,225200.0
2012-11-19 10:20:00,37.07,37.09,37.02,37.02,148300.0,24.9259,24.9394,24.8923,24.8923,148300.0
2012-11-19 10:25:00,37.03,37.08,37.02,37.08,149800.0,24.899,24.9326,24.8923,24.9326,149800.0
2012-11-19 10:30:00,37.08,37.1,37.07,37.09,158700.0,24.9326,24.9461,24.9259,24.9394,158700.0
2012-11-19 10:35:00,37.1,37.17,37.09,37.13,224500.0,24.9461,24.9932,24.9394,24.9663,224500.0
2012-11-19 10:40:00,37.13,37.2,37.12,37.16,166800.0,24.9663,25.0133,24.9595,24.9864,166800.0
2012-11-19 10:45:00,37.16,37.22,37.15,37.15,163600.0,24.9864,25.0268,24.9797,24.9797,163600.0
2012-11-19 10:50:00,37.15,37.16,37.1,37.12,161100.0,24.9797,24.9864,24.9461,24.9595,161100.0
2012-11-19 10:55:00,37.11,37.12,37.06,37.09,284100.0,24.9528,24.9595,24.9192,24.9394,284100.0
2012-11-19 11:00:00,37.09,37.13,37.08,37.1,145600.0,24.9394,24.9663,24.9326,24.9461,145600.0
2012-11-19 11:05:00,37.11,37.12,37.06,37.09,179000.0,24.9528,24.9595,24.9192,24.9394,179000.0
2012-11-19 11:10:00,37.1,37.14,37.08,37.12,175700.0,24.9461,24.973,24.9326,24.9595,175700.0
2012-11-19 11:15:00,37.13,37.2,37.12,37.2,239900.0,24.9663,25.0133,24.9595,25.0133,239900.0
2012-11-19 11:20:00,37.19,37.22,37.17,37.18,102800.0,25.0066,25.0268,24.9932,24.9999,102800.0
2012-11-19 11:25:00,37.18,37.2,37.17,37.2,82200.0,24.9999,25.0133,24.9932,25.0133,82200.0
2012-11-19 11:30:00,37.2,37.21,37.13,37.13,129300.0,25.0133,25.0201,24.9663,24.9663,129300.0
2012-11-19 11:35:00,37.13,37.16,37.13,37.16,150300.0,24.9663,24.9864,24.9663,24.9864,150300.0
2012-11-19 11:40:00,37.16,37.16,37.15,37.16,53700.0,24.9864,24.9864,24.9797,24.9864,53700.0
2012-11-19 11:45:00,37.16,37.17,37.11,37.11,191500.0,24.9864,24.9932,24.9528,24.9528,191500.0
2012-11-19 11:50:00,37.12,37.16,37.12,37.16,95200.0,24.9595,24.9864,24.9595,24.9864,95200.0
2012-11-19 11:55:00,37.15,37.19,37.15,37.19,102400.0,24.9797,25.0066,24.9797,25.0066,102400.0
2012-11-19 12:00:00,37.19,37.22,37.18,37.21,195800.0,25.0066,25.0268,24.9999,25.0201,195800.0
2012-11-19 12:05:00,37.2,37.23,37.2,37.22,139800.0,25.0133,25.0335,25.0133,25.0268,139800.0
2012-11-19 12:10:00,37.22,37.25,37.22,37.25,120700.0,25.0268,25.0469,25.0268,25.0469,120700.0
2012-11-19 12:15:00,37.24,37.25,37.22,37.23,60900.0,25.0402,25.0469,25.0268,25.0335,60900.0
2012-11-19 12:20:00,37.23,37.25,37.21,37.24,157600.0,25.0335,25.0469,25.0201,25.0402,157600.0
2012-11-19 12:25:00,37.25,37.25,37.24,37.25,61300.0,25.0469,25.0469,25.0402,25.0469,61300.0
2012-11-19 12:30:00,37.24,37.29,37.24,37.27,184600.0,25.0402,25.0738,25.0402,25.0604,184600.0
2012-11-19 12:35:00,37.28,37.28,37.23,37.24,169700.0,25.0671,25.0671,25.0335,25.0402,169700.0
2012-11-19 12:40:00,37.23,37.24,37.2,37.2,157400.0,25.0335,25.0402,25.0133,25.0133,157400.0
2012-11-19 12:45:00,37.21,37.21,37.16,37.16,109000.0,25.0201,25.0201,24.9864,24.9864,109000.0
2012-11-19 12:50:00,37.16,37.17,37.14,37.14,122000.0,24.9864,24.9932,24.973,24.973,122000.0
2012-11-19 12:55:00,37.14,37.15,37.11,37.12,69300.0,24.973,24.9797,24.9528,24.9595,69300.0
2012-11-19 13:00:00,37.11,37.12,37.08,37.1,219800.0,24.9528,24.9595,24.9326,24.9461,219800.0
2012-11-19 13:05:00,37.1,37.11,37.1,37.11,44100.0,24.9461,24.9528,24.9461,24.9528,44100.0
2012-11-19 13:10:00,37.1,37.11,37.09,37.09,80200.0,24.9461,24.9528,24.9394,24.9394,80200.0
2012-11-19 13:15:00,37.09,37.1,37.07,37.08,114400.0,24.9394,24.9461,24.9259,24.9326,114400.0
2012-11-19 13:20:00,37.08,37.1,37.05,37.1,87400.0,24.9326,24.9461,24.9125,24.9461,87400.0
2012-11-19 13:25:00,37.09,37.11,37.09,37.11,55300.0,24.9394,24.9528,24.9394,24.9528,55300.0
2012-11-19 13:30:00,37.11,37.11,37.1,37.1,37600.0,24.9528,24.9528,24.9461,24.9461,37600.0
2012-11-19 13:35:00,37.11,37.12,37.1,37.11,162500.0,24.9528,24.9595,24.9461,24.9528,162500.0
2012-11-19 13:40:00,37.1,37.11,37.09,37.11,45400.0,24.9461,24.9528,24.9394,24.9528,45400.0
2012-11-19 13:45:00,37.11,37.11,37.04,37.05,185000.0,24.9528,24.9528,24.9057,24.9125,185000.0
2012-11-19 13:50:00,37.05,37.11,37.04,37.05,125800.0,24.9125,24.9528,24.9057,24.9125,125800.0
2012-11-19 13:55:00,37.06,37.07,37.05,37.07,79800.0,24.9192,24.9259,24.9125,24.9259,79800.0
2012-11-19 14:00:00,37.07,37.09,37.02,37.04,194100.0,24.9259,24.9394,24.8923,24.9057,194100.0
2012-11-19 14:05:00,37.05,37.07,37.03,37.06,175200.0,24.9125,24.9259,24.899,24.9192,175200.0
2012-11-19 14:10:00,37.07,37.07,37.04,37.05,87500.0,24.9259,24.9259,24.9057,24.9125,87500.0
2012-11-19 14:15:00,37.05,37.1,37.05,37.1,79500.0,24.9125,24.9461,24.9125,24.9461,79500.0
2012-11-19 14:20:00,37.09,37.11,37.09,37.09,127700.0,24.9394,24.9528,24.9394,24.9394,127700.0
2012-11-19 14:25:00,37.1,37.11,37.08,37.09,87100.0,24.9461,24.9528,24.9326,24.9394,87100.0
2012-11-19 14:30:00,37.08,37.1,37.08,37.09,62500.0,24.9326,24.9461,24.9326,24.9394,62500.0
2012-11-19 14:35:00,37.09,37.11,37.09,37.09,124200.0,24.9394,24.9528,24.9394,24.9394,124200.0
2012-11-19 14:40:00,37.09,37.14,37.09,37.13,115200.0,24.9394,24.973,24.9394,24.9663,115200.0
2012-11-19 14:45:00,37.13,37.16,37.12,37.16,124600.0,24.9663,24.9864,24.9595,24.9864,124600.0
2012-11-19 14:50:00,37.15,37.17,37.14,37.16,100500.0,24.9797,24.9932,24.973,24.9864,100500.0
2012-11-19 14:55:00,37.16,37.17,37.13,37.14,110800.0,24.9864,24.9932,24.9663,24.973,110800.0
2012-11-19 15:00:00,37.13,37.16,37.12,37.13,116100.0,24.9663,24.9864,24.9595,24.9663,116100.0
2012-11-19 15:05:00,37.13,37.15,37.11,37.11,148600.0,24.9663,24.9797,24.9528,24.9528,148600.0
2012-11-19 15:10:00,37.12,37.18,37.1,37.15,181100.0,24.9595,24.9999,24.9461,24.9797,181100.0
2012-11-19 15:15:00,37.15,37.16,37.13,37.16,112300.0,24.9797,24.9864,24.9663,24.9864,112300.0
2012-11-19 15:20:00,37.15,37.16,37.13,37.14,105700.0,24.9797,24.9864,24.9663,24.973,105700.0
2012-11-19 15:25:00,37.13,37.15,37.13,37.14,111800.0,24.9663,24.9797,24.9663,24.973,111800.0
2012-11-19 15:30:00,37.13,37.19,37.13,37.19,146100.0,24.9663,25.0066,24.9663,25.0066,146100.0
2012-11-19 15:35:00,37.18,37.2,37.17,37.18,232900.0,24.9999,25.0133,24.9932,24.9999,232900.0
2012-11-19 15:40:00,37.18,37.19,37.16,37.16,204600.0,24.9999,25.0066,24.9864,24.9864,204600.0
2012-11-19 15:45:00,37.15,37.16,37.13,37.14,236500.0,24.9797,24.9864,24.9663,24.973,236500.0
2012-11-19 15:50:00,37.13,37.22,37.13,37.22,544100.0,24.9663,25.0268,24.9663,25.0268,544100.0
2012-11-19 15:55:00,37.22,37.24,37.2,37.24,781600.0,25.0268,25.0402,25.0133,25.0402,781600.0
2012-11-20 09:30:00,37.23,37.23,37.16,37.17,447400.0,25.0335,25.0335,24.9864,24.9932,447400.0
2012-11-20 09:35:00,37.18,37.2,37.13,37.13,607600.0,24.9999,25.0133,24.9663,24.9663,607600.0
2012-11-20 09:40:00,37.13,37.18,37.12,37.17,135700.0,24.9663,24.9999,24.9595,24.9932,135700.0
2012-11-20 09:45:00,37.17,37.22,37.12,37.16,683700.0,24.9932,25.0268,24.9595,24.9864,683700.0
2012-11-20 09:50:00,37.15,37.16,37.08,37.08,168500.0,24.9797,24.9864,24.9326,24.9326,168500.0
2012-11-20 09:55:00,37.09,37.13,37.06,37.07,112200.0,24.9394,24.9663,24.9192,24.9259,112200.0
2012-11-20 10:00:00,37.06,37.12,37.06,37.08,155300.0,24.9192,24.9595,24.9192,24.9326,155300.0
2012-11-20 10:05:00,37.09,37.09,37.01,37.02,168500.0,24.9394,24.9394,24.8856,24.8923,168500.0
2012-11-20 10:10:00,37.03,37.07,37.0,37.06,139900.0,24.899,24.9259,24.8788,24.9192,139900.0
2012-11-20 10:15:00,37.07,37.1,37.06,37.1,79700.0,24.9259,24.9461,24.9192,24.9461,79700.0
2012-11-20 10:20:00,37.09,37.13,37.08,37.12,114800.0,24.9394,24.9663,24.9326,24.9595,114800.0
2012-11-20 10:25:00,37.13,37.13,37.05,37.12,134800.0,24.9663,24.9663,24.9125,24.9595,134800.0
2012-11-20 10:30:00,37.11,37.16,37.1,37.16,119200.0,24.9528,24.9864,24.9461,24.9864,119200.0
2012-11-20 10:35:00,37.16,37.19,37.12,37.18,76500.0,24.9864,25.0066,24.9595,24.9999,76500.0
2012-11-20 10:40:00,37.18,37.19,37.14,37.16,63700.0,24.9999,25.0066,24.973,24.9864,63700.0
2012-11-20 10:45:00,37.16,37.22,37.15,37.2,103700.0,24.9864,25.0268,24.9797,25.0133,103700.0
2012-11-20 10:50:00,37.2,37.2,37.16,37.19,84100.0,25.0133,25.0133,24.9864,25.0066,84100.0
2012-11-20 10:55:00,37.18,37.21,37.16,37.18,110300.0,24.9999,25.0201,24.9864,24.9999,110300.0
2012-11-20 11:00:00,37.19,37.19,37.15,37.17,84700.0,25.0066,25.0066,24.9797,24.9932,84700.0
2012-11-20 11:05:00,37.17,37.19,37.13,37.15,81500.0,24.9932,25.0066,24.9663,24.9797,81500.0
2012-11-20 11:10:00,37.14,37.18,37.14,37.17,49700.0,24.973,24.9999,24.973,24.9932,49700.0
2012-11-20 11:15:00,37.17,37.19,37.15,37.16,50200.0,24.9932,25.0066,24.9797,24.9864,50200.0
2012-11-20 11:20:00,37.15,37.19,37.15,37.19,57100.0,24.9797,25.0066,24.9797,25.0066,57100.0
2012-11-20 11:25:00,37.19,37.2,37.17,37.18,44500.0,25.0066,25.0133,24.9932,24.9999,44500.0
2012-11-20 11:30:00,37.19,37.2,37.18,37.19,52500.0,25.0066,25.0133,24.9999,25.0066,52500.0
2012-11-20 11:35:00,37.19,37.2,37.17,37.18,46700.0,25.0066,25.0133,24.9932,24.9999,46700.0
2012-11-20 11:40:00,37.18,37.2,37.16,37.19,79600.0,24.9999,25.0133,24.9864,25.0066,79600.0
2012-11-20 11:45:00,37.19,37.2,37.17,37.19,47900.0,25.0066,25.0133,24.9932,25.0066,47900.0
2012-11-20 11:50:00,37.19,37.24,37.18,37.24,129600.0,25.0066,25.0402,24.9999,25.0402,129600.0
2012-11-20 11:55:00,37.24,37.25,37.2,37.24,86600.0,25.0402,25.0469,25.0133,25.0402,86600.0
2012-11-20 12:00:00,37.24,37.27,37.23,37.25,94800.0,25.0402,25.0604,25.0335,25.0469,94800.0
2012-11-20 12:05:00,37.25,37.25,37.2,37.2,44700.0,25.0469,25.0469,25.0133,25.0133,44700.0
2012-11-20 12:10:00,37.21,37.23,37.17,37.17,75500.0,25.0201,25.0335,24.9932,24.9932,75500.0
2012-11-20 12:15:00,37.17,37.19,37.15,37.15,76800.0,24.9932,25.0066,24.9797,24.9797,76800.0
2012-11-20 12:20:00,37.16,37.19,37.15,37.18,38400.0,24.9864,25.0066,24.9797,24.9999,38400.0
2012-11-20 12:25:00,37.17,37.19,37.13,37.15,53400.0,24.9932,25.0066,24.9663,24.9797,53400.0
2012-11-20 12:30:00,37.14,37.15,37.12,37.12,38700.0,24.973,24.9797,24.9595,24.9595,38700.0
2012-11-20 12:35:00,37.12,37.16,37.09,37.13,90900.0,24.9595,24.9864,24.9394,24.9663,90900.0
2012-11-20 12:40:00,37.14,37.14,37.11,37.12,95800.0,24.973,24.973,24.9528,24.9595,95800.0
2012-11-20 12:45:00,37.12,37.12,37.06,37.07,158900.0,24.9595,24.9595,24.9192,24.9259,158900.0
2012-11-20 12:50:00,37.07,37.08,37.04,37.04,140800.0,24.9259,24.9326,24.9057,24.9057,140800.0
2012-11-20 12:55:00,37.04,37.1,37.04,37.1,99100.0,24.9057,24.9461,24.9057,24.9461,99100.0
2012-11-20 13:00:00,37.1,37.12,37.05,37.08,101700.0,24.9461,24.9595,24.9125,24.9326,101700.0
2012-11-20 13:05:00,37.07,37.1,37.05,37.05,45900.0,24.9259,24.9461,24.9125,24.9125,45900.0
2012-11-20 13:10:00,37.05,37.05,36.91,36.97,173400.0,24.9125,24.9125,24.8183,24.8587,173400.0
2012-11-20 13:15:00,36.96,37.02,36.96,36.98,58700.0,24.852,24.8923,24.852,24.8654,58700.0
2012-11-20 13:20:00,36.97,37.0,36.97,36.98,69700.0,24.8587,24.8788,24.8587,24.8654,69700.0
2012-11-20 13:25:00,36.98,36.98,36.85,36.85,143300.0,24.8654,24.8654,24.778,24.778,143300.0
2012-11-20 13:30:00,36.85,36.92,36.85,36.92,79500.0,24.778,24.8251,24.778,24.8251,79500.0
2012-11-20 13:35:00,36.92,36.97,36.92,36.96,91600.0,24.8251,24.8587,24.8251,24.852,91600.0
2012-11-20 13:40:00,36.96,36.97,36.9,36.93,115300.0,24.852,24.8587,24.8116,24.8318,115300.0
2012-11-20 13:45:00,36.94,37.0,36.92,37.0,63100.0,24.8385,24.8788,24.8251,24.8788,63100.0
2012-11-20 13:50:00,36.98,37.0,36.95,37.0,55300.0,24.8654,24.8788,24.8452,24.8788,55300.0
2012-11-20 13:55:00,37.0,37.02,36.97,36.99,91000.0,24.8788,24.8923,24.8587,24.8721,91000.0
2012-11-20 14:00:00,36.99,37.0,36.96,36.97,41700.0,24.8721,24.8788,24.852,24.8587,41700.0
2012-11-20 14:05:00,36.97,37.03,36.97,37.02,43900.0,24.8587,24.899,24.8587,24.8923,43900.0
2012-11-20 14:10:00,37.02,37.06,37.02,37.06,64200.0,24.8923,24.9192,24.8923,24.9192,64200.0
2012-11-20 14:15:00,37.05,37.08,37.02,37.03,84300.0,24.9125,24.9326,24.8923,24.899,84300.0
2012-11-20 14:20:00,37.02,37.06,37.01,37.06,53800.0,24.8923,24.9192,24.8856,24.9192,53800.0
2012-11-20 14:25:00,37.06,37.07,37.03,37.07,57800.0,24.9192,24.9259,24.899,24.9259,57800.0
2012-11-20 14:30:00,37.07,37.07,37.04,37.06,38500.0,24.9259,24.9259,24.9057,24.9192,38500.0
2012-11-20 14:35:00,37.07,37.07,37.02,37.04,73600.0,24.9259,24.9259,24.8923,24.9057,73600.0
2012-11-20 14:40:00,37.03,37.05,37.02,37.02,62900.0,24.899,24.9125,24.8923,24.8923,62900.0
2012-11-20 14:45:00,37.03,37.09,37.02,37.05,74000.0,24.899,24.9394,24.8923,24.9125,74000.0
2012-11-20 14:50:00,37.05,37.09,37.04,37.07,79100.0,24.9125,24.9394,24.9057,24.9259,79100.0
2012-11-20 14:55:00,37.08,37.08,37.05,37.08,39100.0,24.9326,24.9326,24.9125,24.9326,39100.0
2012-11-20 15:00:00,37.08,37.13,37.07,37.1,89900.0,24.9326,24.9663,24.9259,24.9461,89900.0
2012-11-20 15:05:00,37.11,37.12,37.09,37.1,76900.0,24.9528,24.9595,24.9394,24.9461,76900.0
2012-11-20 15:10:00,37.11,37.13,37.09,37.12,79400.0,24.9528,24.9663,24.9394,24.9595,79400.0
2012-11-20 15:15:00,37.12,37.13,37.09,37.1,65700.0,24.9595,24.9663,24.9394,24.9461,65700.0
2012-11-20 15:20:00,37.11,37.11,37.07,37.09,132400.0,24.9528,24.9528,24.9259,24.9394,132400.0
2012-11-20 15:25:00,37.1,37.12,37.07,37.11,70700.0,24.9461,24.9595,24.9259,24.9528,70700.0
2012-11-20 15:30:00,37.11,37.15,37.11,37.12,191000.0,24.9528,24.9797,24.9528,24.9595,191000.0
2012-11-20 15:35:00,37.13,37.14,37.11,37.14,92200.0,24.9663,24.973,24.9528,24.973,92200.0
2012-11-20 15:40:00,37.13,37.14,37.1,37.11,91200.0,24.9663,24.973,24.9461,24.9528,91200.0
2012-11-20 15:45:00,37.1,37.18,37.09,37.14,340600.0,24.9461,24.9999,24.9394,24.973,340600.0
2012-11-20 15:50:00,37.15,37.2,37.12,37.19,313100.0,24.9797,25.0133,24.9595,25.0066,313100.0
2012-11-20 15:55:00,37.19,37.25,37.17,37.24,900300.0,25.0066,25.0469,24.9932,25.0402,900300.0
2012-11-21 09:30:00,37.33,37.37,37.24,37.32,295600.0,25.1007,25.1276,25.0402,25.094,295600.0
2012-11-21 09:35:00,37.33,37.34,37.26,37.34,1110200.0,25.1007,25.1075,25.0537,25.1075,1110200.0
2012-11-21 09:40:00,37.35,37.45,37.34,37.44,177500.0,25.1142,25.1814,25.1075,25.1747,177500.0
2012-11-21 09:45:00,37.43,37.44,37.37,37.4,156400.0,25.168,25.1747,25.1276,25.1478,156400.0
2012-11-21 09:50:00,37.4,37.4,37.35,37.35,110800.0,25.1478,25.1478,25.1142,25.1142,110800.0
2012-11-21 09:55:00,37.36,37.42,37.34,37.42,97100.0,25.1209,25.1613,25.1075,25.1613,97100.0
2012-11-21 10:00:00,37.42,37.42,37.38,37.42,91600.0,25.1613,25.1613,25.1344,25.1613,91600.0
2012-11-21 10:05:00,37.42,37.44,37.38,37.43,126600.0,25.1613,25.1747,25.1344,25.168,126600.0
2012-11-21 10:10:00,37.44,37.44,37.39,37.41,70100.0,25.1747,25.1747,25.1411,25.1545,70100.0
2012-11-21 10:15:00,37.41,37.42,37.37,37.37,112400.0,25.1545,25.1613,25.1276,25.1276,112400.0
2012-11-21 10:20:00,37.38,37.43,37.37,37.38,116400.0,25.1344,25.168,25.1276,25.1344,116400.0
2012-11-21 10:25:00,37.39,37.39,37.37,37.38,52000.0,25.1411,25.1411,25.1276,25.1344,52000.0
2012-11-21 10:30:00,37.38,37.39,37.31,37.32,101100.0,25.1344,25.1411,25.0873,25.094,101100.0
2012-11-21 10:35:00,37.32,37.34,37.29,37.31,102200.0,25.094,25.1075,25.0738,25.0873,102200.0
2012-11-21 10:40:00,37.3,37.35,37.29,37.32,159100.0,25.0806,25.1142,25.0738,25.094,159100.0
2012-11-21 10:45:00,37.31,37.31,37.25,37.25,104800.0,25.0873,25.0873,25.0469,25.0469,104800.0
2012-11-21 10:50:00,37.26,37.29,37.24,37.26,133600.0,25.0537,25.0738,25.0402,25.0537,133600.0
2012-11-21 10:55:00,37.26,37.28,37.22,37.27,167100.0,25.0537,25.0671,25.0268,25.0604,167100.0
2012-11-21 11:00:00,37.27,37.27,37.23,37.24,61600.0,25.0604,25.0604,25.0335,25.0402,61600.0
2012-11-21 11:05:00,37.25,37.29,37.22,37.27,127700.0,25.0469,25.0738,25.0268,25.0604,127700.0
2012-11-21 11:10:00,37.27,37.3,37.27,37.3,66400.0,25.0604,25.0806,25.0604,25.0806,66400.0
2012-11-21 11:15:00,37.3,37.3,37.27,37.28,54200.0,25.0806,25.0806,25.0604,25.0671,54200.0
2012-11-21 11:20:00,37.29,37.29,37.28,37.29,34300.0,25.0738,25.0738,25.0671,25.0738,34300.0
2012-11-21 11:25:00,37.29,37.3,37.27,37.29,63000.0,25.0738,25.0806,25.0604,25.0738,63000.0
2012-11-21 11:30:00,37.29,37.33,37.29,37.33,50900.0,25.0738,25.1007,25.0738,25.1007,50900.0
2012-11-21 11:35:00,37.33,37.34,37.32,37.33,35500.0,25.1007,25.1075,25.094,25.1007,35500.0
2012-11-21 11:40:00,37.33,37.37,37.32,37.37,46000.0,25.1007,25.1276,25.094,25.1276,46000.0
2012-11-21 11:45:00,37.37,37.4,37.36,37.37,68400.0,25.1276,25.1478,25.1209,25.1276,68400.0
2012-11-21 11:50:00,37.37,37.39,37.37,37.38,41700.0,25.1276,25.1411,25.1276,25.1344,41700.0
2012-11-21 11:55:00,37.37,37.41,37.37,37.4,35900.0,25.1276,25.1545,25.1276,25.1478,35900.0
2012-11-21 12:00:00,37.4,37.41,37.39,37.4,62200.0,25.1478,25.1545,25.1411,25.1478,62200.0
2012-11-21 12:05:00,37.39,37.41,37.37,37.39,70200.0,25.1411,25.1545,25.1276,25.1411,70200.0
2012-11-21 12:10:00,37.39,37.41,37.38,37.41,45600.0,25.1411,25.1545,25.1344,25.1545,45600.0
2012-11-21 12:15:00,37.41,37.41,37.39,37.4,35300.0,25.1545,25.1545,25.1411,25.1478,35300.0
2012-11-21 12:20:00,37.4,37.42,37.39,37.41,42200.0,25.1478,25.1613,25.1411,25.1545,42200.0
2012-11-21 12:25:00,37.41,37.44,37.41,37.43,37900.0,25.1545,25.1747,25.1545,25.168,37900.0
2012-11-21 12:30:00,37.42,37.45,37.41,37.45,42700.0,25.1613,25.1814,25.1545,25.1814,42700.0
2012-11-21 12:35:00,37.45,37.45,37.42,37.44,84000.0,25.1814,25.1814,25.1613,25.1747,84000.0
2012-11-21 12:40:00,37.44,37.45,37.42,37.44,53900.0,25.1747,25.1814,25.1613,25.1747,53900.0
2012-11-21 12:45:00,37.44,37.45,37.43,37.44,32200.0,25.1747,25.1814,25.168,25.1747,32200.0
2012-11-21 12:50:00,37.44,37.45,37.44,37.45,27600.0,25.1747,25.1814,25.1747,25.1814,27600.0
2012-11-21 12:55:00,37.44,37.45,37.41,37.41,65100.0,25.1747,25.1814,25.1545,25.1545,65100.0
2012-11-21 13:00:00,37.41,37.43,37.4,37.41,36800.0,25.1545,25.168,25.1478,25.1545,36800.0
2012-11-21 13:05:00,37.41,37.41,37.37,37.38,93400.0,25.1545,25.1545,25.1276,25.1344,93400.0
2012-11-21 13:10:00,37.38,37.39,37.36,37.38,71200.0,25.1344,25.1411,25.1209,25.1344,71200.0
2012-11-21 13:15:00,37.38,37.4,37.36,37.38,42300.0,25.1344,25.1478,25.1209,25.1344,42300.0
2012-11-21 13:20:00,37.37,37.39,37.36,37.38,82200.0,25.1276,25.1411,25.1209,25.1344,82200.0
2012-11-21 13:25:00,37.39,37.41,37.35,37.4,67600.0,25.1411,25.1545,25.1142,25.1478,67600.0
2012-11-21 13:30:00,37.41,37.42,37.4,37.42,33200.0,25.1545,25.1613,25.1478,25.1613,33200.0
2012-11-21 13:35:00,37.42,37.44,37.41,37.43,23200.0,25.1613,25.1747,25.1545,25.168,23200.0
2012-11-21 13:40:00,37.43,37.44,37.39,37.41,84200.0,25.168,25.1747,25.1411,25.1545,84200.0
2012-11-21 13:45:00,37.41,37.44,37.4,37.43,80400.0,25.1545,25.1747,25.1478,25.168,80400.0
2012-11-21 13:50:00,37.42,37.44,37.38,37.38,67400.0,25.1613,25.1747,25.1344,25.1344,67400.0
2012-11-21 13:55:00,37.39,37.4,37.36,37.4,82600.0,25.1411,25.1478,25.1209,25.1478,82600.0
2012-11-21 14:00:00,37.4,37.41,37.39,37.39,32300.0,25.1478,25.1545,25.1411,25.1411,32300.0
2012-11-21 14:05:00,37.39,37.41,37.39,37.41,34300.0,25.1411,25.1545,25.1411,25.1545,34300.0
2012-11-21 14:10:00,37.41,37.42,37.4,37.42,49000.0,25.1545,25.1613,25.1478,25.1613,49000.0
2012-11-21 14:15:00,37.42,37.42,37.38,37.39,62900.0,25.1613,25.1613,25.1344,25.1411,62900.0
2012-11-21 14:20:00,37.38,37.4,37.38,37.38,34800.0,25.1344,25.1478,25.1344,25.1344,34800.0
2012-11-21 14:25:00,37.38,37.4,37.36,37.4,64200.0,25.1344,25.1478,25.1209,25.1478,64200.0
2012-11-21 14:30:00,37.4,37.41,37.38,37.4,64900.0,25.1478,25.1545,25.1344,25.1478,64900.0
2012-11-21 14:35:00,37.39,37.43,37.39,37.42,98200.0,25.1411,25.168,25.1411,25.1613,98200.0
2012-11-21 14:40:00,37.42,37.45,37.41,37.44,58400.0,25.1613,25.1814,25.1545,25.1747,58400.0
2012-11-21 14:45:00,37.45,37.46,37.44,37.46,105400.0,25.1814,25.1882,25.1747,25.1882,105400.0
2012-11-21 14:50:00,37.46,37.46,37.45,37.46,30100.0,25.1882,25.1882,25.1814,25.1882,30100.0
2012-11-21 14:55:00,37.45,37.46,37.45,37.45,36600.0,25.1814,25.1882,25.1814,25.1814,36600.0
2012-11-21 15:00:00,37.46,37.47,37.4,37.42,143400.0,25.1882,25.1949,25.1478,25.1613,143400.0
2012-11-21 15:05:00,37.42,37.45,37.42,37.43,56200.0,25.1613,25.1814,25.1613,25.168,56200.0
2012-11-21 15:10:00,37.44,37.44,37.4,37.41,85000.0,25.1747,25.1747,25.1478,25.1545,85000.0
2012-11-21 15:15:00,37.42,37.45,37.41,37.44,49300.0,25.1613,25.1814,25.1545,25.1747,49300.0
2012-11-21 15:20:00,37.43,37.44,37.38,37.39,76900.0,25.168,25.1747,25.1344,25.1411,76900.0
2012-11-21 15:25:00,37.4,37.43,37.37,37.41,94000.0,25.1478,25.168,25.1276,25.1545,94000.0
2012-11-21 15:30:00,37.42,37.42,37.39,37.39,62600.0,25.1613,25.1613,25.1411,25.1411,62600.0
2012-11-21 15:35:00,37.39,37.39,37.36,37.38,93500.0,25.1411,25.1411,25.1209,25.1344,93500.0
2012-11-21 15:40:00,37.38,37.42,37.38,37.42,86700.0,25.1344,25.1613,25.1344,25.1613,86700.0
2012-11-21 15:45:00,37.41,37.42,37.39,37.41,171700.0,25.1545,25.1613,25.1411,25.1545,171700.0
2012-11-21 15:50:00,37.4,37.41,37.35,37.41,250700.0,25.1478,25.1545,25.1142,25.1545,250700.0
2012-11-21 15:55:00,37.4,37.42,37.38,37.4,511500.0,25.1478,25.1613,25.1344,25.1478,511500.0
2012-11-23 09:30:00,37.55,37.59,37.49,37.57,264300.0,25.2487,25.2756,25.2083,25.2621,264300.0
2012-11-23 09:35:00,37.57,37.57,37.52,37.52,71300.0,25.2621,25.2621,25.2285,25.2285,71300.0
2012-11-23 09:40:00,37.52,37.56,37.52,37.53,101700.0,25.2285,25.2554,25.2285,25.2352,101700.0
2012-11-23 09:45:00,37.55,37.57,37.52,37.56,51300.0,25.2487,25.2621,25.2285,25.2554,51300.0
2012-11-23 09:50:00,37.56,37.59,37.56,37.57,53100.0,25.2554,25.2756,25.2554,25.2621,53100.0
2012-11-23 09:55:00,37.56,37.58,37.55,37.56,87500.0,25.2554,25.2688,25.2487,25.2554,87500.0
2012-11-23 10:00:00,37.56,37.6,37.56,37.57,108600.0,25.2554,25.2823,25.2554,25.2621,108600.0
2012-11-23 10:05:00,37.57,37.59,37.57,37.58,61600.0,25.2621,25.2756,25.2621,25.2688,61600.0
2012-11-23 10:10:00,37.57,37.6,37.56,37.57,131400.0,25.2621,25.2823,25.2554,25.2621,131400.0
2012-11-23 10:15:00,37.57,37.6,37.56,37.59,72800.0,25.2621,25.2823,25.2554,25.2756,72800.0
2012-11-23 10:20:00,37.59,37.63,37.58,37.62,156100.0,25.2756,25.3025,25.2688,25.2957,156100.0
2012-11-23 10:25:00,37.62,37.65,37.6,37.6,125000.0,25.2957,25.3159,25.2823,25.2823,125000.0
2012-11-23 10:30:00,37.61,37.64,37.6,37.64,97600.0,25.289,25.3092,25.2823,25.3092,97600.0
2012-11-23 10:35:00,37.63,37.67,37.63,37.66,190500.0,25.3025,25.3294,25.3025,25.3226,190500.0
2012-11-23 10:40:00,37.65,37.69,37.65,37.66,72200.0,25.3159,25.3428,25.3159,25.3226,72200.0
2012-11-23 10:45:00,37.66,37.69,37.65,37.69,63600.0,25.3226,25.3428,25.3159,25.3428,63600.0
2012-11-23 10:50:00,37.69,37.73,37.69,37.71,145500.0,25.3428,25.3697,25.3428,25.3563,145500.0
2012-11-23 10:55:00,37.71,37.73,37.71,37.72,39100.0,25.3563,25.3697,25.3563,25.363,39100.0
2012-11-23 11:00:00,37.72,37.73,37.69,37.7,78200.0,25.363,25.3697,25.3428,25.3495,78200.0
2012-11-23 11:05:00,37.7,37.73,37.69,37.71,89100.0,25.3495,25.3697,25.3428,25.3563,89100.0
2012-11-23 11:10:00,37.72,37.73,37.71,37.73,52500.0,25.363,25.3697,25.3563,25.3697,52500.0
2012-11-23 11:15:00,37.73,37.74,37.71,37.74,66200.0,25.3697,25.3764,25.3563,25.3764,66200.0
2012-11-23 11:20:00,37.74,37.74,37.73,37.73,45400.0,25.3764,25.3764,25.3697,25.3697,45400.0
2012-11-23 11:25:00,37.74,37.75,37.73,37.75,46600.0,25.3764,25.3831,25.3697,25.3831,46600.0
2012-11-23 11:30:00,37.75,37.75,37.72,37.74,96700.0,25.3831,25.3831,25.363,25.3764,96700.0
2012-11-23 11:35:00,37.75,37.75,37.73,37.74,39200.0,25.3831,25.3831,25.3697,25.3764,39200.0
2012-11-23 11:40:00,37.75,37.75,37.71,37.71,85200.0,25.3831,25.3831,25.3563,25.3563,85200.0
2012-11-23 11:45:00,37.71,37.71,37.65,37.65,127400.0,25.3563,25.3563,25.3159,25.3159,127400.0
2012-11-23 11:50:00,37.66,37.67,37.63,37.65,78100.0,25.3226,25.3294,25.3025,25.3159,78100.0
2012-11-23 11:55:00,37.65,37.66,37.64,37.65,28400.0,25.3159,25.3226,25.3092,25.3159,28400.0
2012-11-23 12:00:00,37.66,37.68,37.65,37.65,78400.0,25.3226,25.3361,25.3159,25.3159,78400.0
2012-11-23 12:05:00,37.65,37.68,37.65,37.66,73700.0,25.3159,25.3361,25.3159,25.3226,73700.0
2012-11-23 12:10:00,37.66,37.68,37.66,37.66,56000.0,25.3226,25.3361,25.3226,25.3226,56000.0
2012-11-23 12:15:00,37.67,37.67,37.66,37.67,46300.0,25.3294,25.3294,25.3226,25.3294,46300.0
2012-11-23 12:20:00,37.66,37.69,37.66,37.68,75600.0,25.3226,25.3428,25.3226,25.3361,75600.0
2012-11-23 12:25:00,37.69,37.69,37.68,37.69,49200.0,25.3428,25.3428,25.3361,25.3428,49200.0
2012-11-23 12:30:00,37.68,37.74,37.68,37.74,100900.0,25.3361,25.3764,25.3361,25.3764,100900.0
2012-11-23 12:35:00,37.73,37.77,37.71,37.76,315600.0,25.3697,25.3966,25.3563,25.3899,315600.0
2012-11-23 12:40:00,37.77,37.8,37.75,37.78,148300.0,25.3966,25.4168,25.3831,25.4033,148300.0
2012-11-23 12:45:00,37.78,37.82,37.77,37.82,154400.0,25.4033,25.4302,25.3966,25.4302,154400.0
2012-11-23 12:50:00,37.81,37.85,37.81,37.84,201400.0,25.4235,25.4504,25.4235,25.4437,201400.0
2012-11-23 12:55:00,37.84,37.95,37.84,37.92,591200.0,25.4437,25.5176,25.4437,25.4975,591200.0
2012-11-26 09:30:00,37.58,37.76,37.58,37.68,438900.0,25.2688,25.3899,25.2688,25.3361,438900.0
2012-11-26 09:35:00,37.67,37.72,37.65,37.71,153200.0,25.3294,25.363,25.3159,25.3563,153200.0
2012-11-26 09:40:00,37.72,37.78,37.7,37.73,95500.0,25.363,25.4033,25.3495,25.3697,95500.0
2012-11-26 09:45:00,37.73,37.75,37.68,37.75,121300.0,25.3697,25.3831,25.3361,25.3831,121300.0
2012-11-26 09:50:00,37.75,37.75,37.66,37.68,490000.0,25.3831,25.3831,25.3226,25.3361,490000.0
2012-11-26 09:55:00,37.66,37.73,37.66,37.7,113200.0,25.3226,25.3697,25.3226,25.3495,113200.0
2012-11-26 10:00:00,37.71,37.71,37.67,37.71,94900.0,25.3563,25.3563,25.3294,25.3563,94900.0
2012-11-26 10:05:00,37.71,37.71,37.68,37.69,95300.0,25.3563,25.3563,25.3361,25.3428,95300.0
2012-11-26 10:10:00,37.68,37.72,37.67,37.72,85400.0,25.3361,25.363,25.3294,25.363,85400.0
2012-11-26 10:15:00,37.71,37.73,37.68,37.72,151900.0,25.3563,25.3697,25.3361,25.363,151900.0
2012-11-26 10:20:00,37.72,37.73,37.67,37.7,127000.0,25.363,25.3697,25.3294,25.3495,127000.0
2012-11-26 10:25:00,37.7,37.73,37.68,37.7,71600.0,25.3495,25.3697,25.3361,25.3495,71600.0
2012-11-26 10:30:00,37.69,37.7,37.68,37.68,71300.0,25.3428,25.3495,25.3361,25.3361,71300.0
2012-11-26 10:35:00,37.69,37.71,37.67,37.69,49000.0,25.3428,25.3563,25.3294,25.3428,49000.0
2012-11-26 10:40:00,37.69,37.69,37.64,37.66,84700.0,25.3428,25.3428,25.3092,25.3226,84700.0
2012-11-26 10:45:00,37.66,37.66,37.61,37.61,72900.0,25.3226,25.3226,25.289,25.289,72900.0
2012-11-26 10:50:00,37.62,37.65,37.58,37.59,244900.0,25.2957,25.3159,25.2688,25.2756,244900.0
2012-11-26 10:55:00,37.59,37.61,37.52,37.57,264300.0,25.2756,25.289,25.2285,25.2621,264300.0
2012-11-26 11:00:00,37.57,37.6,37.55,37.55,96200.0,25.2621,25.2823,25.2487,25.2487,96200.0
2012-11-26 11:05:00,37.55,37.56,37.51,37.51,141900.0,25.2487,25.2554,25.2218,25.2218,141900.0
2012-11-26 11:10:00,37.52,37.52,37.48,37.5,162500.0,25.2285,25.2285,25.2016,25.215,162500.0
2012-11-26 11:15:00,37.49,37.5,37.45,37.46,193600.0,25.2083,25.215,25.1814,25.1882,193600.0
2012-11-26 11:20:00,37.47,37.47,37.44,37.45,102300.0,25.1949,25.1949,25.1747,25.1814,102300.0
2012-11-26 11:25:00,37.45,37.5,37.44,37.49,106200.0,25.1814,25.215,25.1747,25.2083,106200.0
2012-11-26 11:30:00,37.48,37.49,37.45,37.45,56900.0,25.2016,25.2083,25.1814,25.1814,56900.0
2012-11-26 11:35:00,37.45,37.47,37.44,37.47,120700.0,25.1814,25.1949,25.1747,25.1949,120700.0
2012-11-26 11:40:00,37.47,37.52,37.47,37.52,85900.0,25.1949,25.2285,25.1949,25.2285,85900.0
2012-11-26 11:45:00,37.52,37.52,37.5,37.51,85900.0,25.2285,25.2285,25.215,25.2218,85900.0
2012-11-26 11:50:00,37.51,37.52,37.51,37.51,55400.0,25.2218,25.2285,25.2218,25.2218,55400.0
2012-11-26 11:55:00,37.52,37.52,37.5,37.51,74800.0,25.2285,25.2285,25.215,25.2218,74800.0
2012-11-26 12:00:00,37.5,37.51,37.44,37.47,129200.0,25.215,25.2218,25.1747,25.1949,129200.0
2012-11-26 12:05:00,37.46,37.47,37.45,37.45,63500.0,25.1882,25.1949,25.1814,25.1814,63500.0
2012-11-26 12:10:00,37.45,37.46,37.44,37.44,39100.0,25.1814,25.1882,25.1747,25.1747,39100.0
2012-11-26 12:15:00,37.44,37.46,37.43,37.45,127800.0,25.1747,25.1882,25.168,25.1814,127800.0
2012-11-26 12:20:00,37.46,37.47,37.42,37.43,89100.0,25.1882,25.1949,25.1613,25.168,89100.0
2012-11-26 12:25:00,37.42,37.43,37.4,37.42,85200.0,25.1613,25.168,25.1478,25.1613,85200.0
2012-11-26 12:30:00,37.42,37.44,37.4,37.4,64700.0,25.1613,25.1747,25.1478,25.1478,64700.0
2012-11-26 12:35:00,37.4,37.41,37.38,37.4,207300.0,25.1478,25.1545,25.1344,25.1478,207300.0
2012-11-26 12:40:00,37.4,37.5,37.39,37.49,198300.0,25.1478,25.215,25.1411,25.2083,198300.0
2012-11-26 12:45:00,37.49,37.51,37.48,37.51,79400.0,25.2083,25.2218,25.2016,25.2218,79400.0
2012-11-26 12:50:00,37.5,37.51,37.47,37.5,147800.0,25.215,25.2218,25.1949,25.215,147800.0
2012-11-26 12:55:00,37.5,37.51,37.47,37.5,47400.0,25.215,25.2218,25.1949,25.215,47400.0
2012-11-26 13:00:00,37.51,37.53,37.5,37.53,55800.0,25.2218,25.2352,25.215,25.2352,55800.0
2012-11-26 13:05:00,37.53,37.53,37.48,37.48,110600.0,25.2352,25.2352,25.2016,25.2016,110600.0
2012-11-26 13:10:00,37.48,37.48,37.45,37.47,98900.0,25.2016,25.2016,25.1814,25.1949,98900.0
2012-11-26 13:15:00,37.46,37.47,37.45,37.46,87900.0,25.1882,25.1949,25.1814,25.1882,87900.0
2012-11-26 13:20:00,37.45,37.49,37.45,37.45,131000.0,25.1814,25.2083,25.1814,25.1814,131000.0
2012-11-26 13:25:00,37.46,37.47,37.45,37.46,68800.0,25.1882,25.1949,25.1814,25.1882,68800.0
2012-11-26 13:30:00,37.46,37.46,37.45,37.45,45300.0,25.1882,25.1882,25.1814,25.1814,45300.0
2012-11-26 13:35:00,37.46,37.46,37.45,37.45,49300.0,25.1882,25.1882,25.1814,25.1814,49300.0
2012-11-26 13:40:00,37.45,37.46,37.42,37.43,190600.0,25.1814,25.1882,25.1613,25.168,190600.0
2012-11-26 13:45:00,37.44,37.44,37.39,37.4,106500.0,25.1747,25.1747,25.1411,25.1478,106500.0
2012-11-26 13:50:00,37.4,37.4,37.39,37.4,71100.0,25.1478,25.1478,25.1411,25.1478,71100.0
2012-11-26 13:55:00,37.4,37.4,37.38,37.38,58800.0,25.1478,25.1478,25.1344,25.1344,58800.0
2012-11-26 14:00:00,37.39,37.4,37.36,37.37,169000.0,25.1411,25.1478,25.1209,25.1276,169000.0
2012-11-26 14:05:00,37.36,37.37,37.35,37.36,134400.0,25.1209,25.1276,25.1142,25.1209,134400.0
2012-11-26 14:10:00,37.37,37.39,37.37,37.38,71000.0,25.1276,25.1411,25.1276,25.1344,71000.0
2012-11-26 14:15:00,37.38,37.41,37.37,37.37,67100.0,25.1344,25.1545,25.1276,25.1276,67100.0
2012-11-26 14:20:00,37.37,37.38,37.36,37.37,200700.0,25.1276,25.1344,25.1209,25.1276,200700.0
2012-11-26 14:25:00,37.37,37.37,37.33,37.35,135700.0,25.1276,25.1276,25.1007,25.1142,135700.0
2012-11-26 14:30:00,37.35,37.39,37.34,37.38,120900.0,25.1142,25.1411,25.1075,25.1344,120900.0
2012-11-26 14:35:00,37.37,37.39,37.37,37.39,53700.0,25.1276,25.1411,25.1276,25.1411,53700.0
2012-11-26 14:40:00,37.38,37.4,37.38,37.39,53400.0,25.1344,25.1478,25.1344,25.1411,53400.0
2012-11-26 14:45:00,37.4,37.43,37.39,37.42,66500.0,25.1478,25.168,25.1411,25.1613,66500.0
2012-11-26 14:50:00,37.43,37.47,37.42,37.44,167900.0,25.168,25.1949,25.1613,25.1747,167900.0
2012-11-26 14:55:00,37.44,37.44,37.41,37.41,77800.0,25.1747,25.1747,25.1545,25.1545,77800.0
2012-11-26 15:00:00,37.42,37.44,37.39,37.4,231300.0,25.1613,25.1747,25.1411,25.1478,231300.0
2012-11-26 15:05:00,37.39,37.4,37.35,37.37,217800.0,25.1411,25.1478,25.1142,25.1276,217800.0
2012-11-26 15:10:00,37.36,37.37,37.33,37.34,212400.0,25.1209,25.1276,25.1007,25.1075,212400.0
2012-11-26 15:15:00,37.34,37.35,37.31,37.31,278700.0,25.1075,25.1142,25.0873,25.0873,278700.0
2012-11-26 15:20:00,37.32,37.33,37.31,37.32,158700.0,25.094,25.1007,25.0873,25.094,158700.0
2012-11-26 15:25:00,37.33,37.33,37.27,37.3,267300.0,25.1007,25.1007,25.0604,25.0806,267300.0
2012-11-26 15:30:00,37.3,37.3,37.24,37.27,265200.0,25.0806,25.0806,25.0402,25.0604,265200.0
2012-11-26 15:35:00,37.27,37.28,37.23,37.26,334000.0,25.0604,25.0671,25.0335,25.0537,334000.0
2012-11-26 15:40:00,37.25,37.27,37.24,37.25,379900.0,25.0469,25.0604,25.0402,25.0469,379900.0
2012-11-26 15:45:00,37.25,37.3,37.25,37.3,341000.0,25.0469,25.0806,25.0469,25.0806,341000.0
2012-11-26 15:50:00,37.3,37.3,37.25,37.25,350300.0,25.0806,25.0806,25.0469,25.0469,350300.0
2012-11-26 15:55:00,37.25,37.35,37.25,37.34,839000.0,25.0469,25.1142,25.0469,25.1075,839000.0
2012-11-27 09:30:00,37.44,37.48,37.34,37.39,495800.0,25.1747,25.2016,25.1075,25.1411,495800.0
2012-11-27 09:35:00,37.39,37.44,37.34,37.44,135100.0,25.1411,25.1747,25.1075,25.1747,135100.0
2012-11-27 09:40:00,37.44,37.49,37.42,37.49,150800.0,25.1747,25.2083,25.1613,25.2083,150800.0
2012-11-27 09:45:00,37.49,37.5,37.46,37.5,141900.0,25.2083,25.215,25.1882,25.215,141900.0
2012-11-27 09:50:00,37.5,37.5,37.44,37.45,124900.0,25.215,25.215,25.1747,25.1814,124900.0
2012-11-27 09:55:00,37.45,37.54,37.45,37.54,175900.0,25.1814,25.2419,25.1814,25.2419,175900.0
2012-11-27 10:00:00,37.54,37.56,37.5,37.53,144400.0,25.2419,25.2554,25.215,25.2352,144400.0
2012-11-27 10:05:00,37.53,37.54,37.5,37.5,118500.0,25.2352,25.2419,25.215,25.215,118500.0
2012-11-27 10:10:00,37.51,37.51,37.48,37.5,143000.0,25.2218,25.2218,25.2016,25.215,143000.0
2012-11-27 10:15:00,37.51,37.57,37.48,37.55,333300.0,25.2218,25.2621,25.2016,25.2487,333300.0
2012-11-27 10:20:00,37.57,37.61,37.55,37.58,282600.0,25.2621,25.289,25.2487,25.2688,282600.0
2012-11-27 10:25:00,37.57,37.62,37.56,37.62,117100.0,25.2621,25.2957,25.2554,25.2957,117100.0
2012-11-27 10:30:00,37.62,37.64,37.59,37.62,183100.0,25.2957,25.3092,25.2756,25.2957,183100.0
2012-11-27 10:35:00,37.62,37.62,37.54,37.56,250400.0,25.2957,25.2957,25.2419,25.2554,250400.0
2012-11-27 10:40:00,37.56,37.62,37.55,37.6,168900.0,25.2554,25.2957,25.2487,25.2823,168900.0
2012-11-27 10:45:00,37.6,37.64,37.59,37.62,117700.0,25.2823,25.3092,25.2756,25.2957,117700.0
2012-11-27 10:50:00,37.62,37.69,37.6,37.66,227000.0,25.2957,25.3428,25.2823,25.3226,227000.0
2012-11-27 10:55:00,37.66,37.68,37.63,37.66,129100.0,25.3226,25.3361,25.3025,25.3226,129100.0
2012-11-27 11:00:00,37.65,37.66,37.63,37.64,82000.0,25.3159,25.3226,25.3025,25.3092,82000.0
2012-11-27 11:05:00,37.65,37.67,37.64,37.67,62400.0,25.3159,25.3294,25.3092,25.3294,62400.0
2012-11-27 11:10:00,37.67,37.69,37.66,37.66,91000.0,25.3294,25.3428,25.3226,25.3226,91000.0
2012-11-27 11:15:00,37.66,37.68,37.65,37.66,100200.0,25.3226,25.3361,25.3159,25.3226,100200.0
2012-11-27 11:20:00,37.65,37.66,37.63,37.64,84900.0,25.3159,25.3226,25.3025,25.3092,84900.0
2012-11-27 11:25:00,37.65,37.67,37.63,37.66,78300.0,25.3159,25.3294,25.3025,25.3226,78300.0
2012-11-27 11:30:00,37.67,37.68,37.64,37.65,72500.0,25.3294,25.3361,25.3092,25.3159,72500.0
2012-11-27 11:35:00,37.65,37.7,37.64,37.68,139100.0,25.3159,25.3495,25.3092,25.3361,139100.0
2012-11-27 11:40:00,37.69,37.71,37.66,37.7,161200.0,25.3428,25.3563,25.3226,25.3495,161200.0
2012-11-27 11:45:00,37.7,37.7,37.66,37.68,153500.0,25.3495,25.3495,25.3226,25.3361,153500.0
2012-11-27 11:50:00,37.69,37.74,37.66,37.73,156700.0,25.3428,25.3764,25.3226,25.3697,156700.0
2012-11-27 11:55:00,37.73,37.75,37.72,37.75,103900.0,25.3697,25.3831,25.363,25.3831,103900.0
2012-11-27 12:00:00,37.74,37.79,37.73,37.78,188100.0,25.3764,25.41,25.3697,25.4033,188100.0
2012-11-27 12:05:00,37.78,37.79,37.75,37.77,110100.0,25.4033,25.41,25.3831,25.3966,110100.0
2012-11-27 12:10:00,37.77,37.79,37.74,37.75,77800.0,25.3966,25.41,25.3764,25.3831,77800.0
2012-11-27 12:15:00,37.75,37.76,37.73,37.74,60700.0,25.3831,25.3899,25.3697,25.3764,60700.0
2012-11-27 12:20:00,37.75,37.77,37.74,37.75,66600.0,25.3831,25.3966,25.3764,25.3831,66600.0
2012-11-27 12:25:00,37.76,37.78,37.74,37.76,42700.0,25.3899,25.4033,25.3764,25.3899,42700.0
2012-11-27 12:30:00,37.75,37.77,37.71,37.72,97400.0,25.3831,25.3966,25.3563,25.363,97400.0
2012-11-27 12:35:00,37.72,37.74,37.71,37.73,53200.0,25.363,25.3764,25.3563,25.3697,53200.0
2012-11-27 12:40:00,37.74,37.74,37.7,37.71,101900.0,25.3764,25.3764,25.3495,25.3563,101900.0
2012-11-27 12:45:00,37.7,37.72,37.69,37.7,106000.0,25.3495,25.363,25.3428,25.3495,106000.0
2012-11-27 12:50:00,37.69,37.72,37.68,37.68,115000.0,25.3428,25.363,25.3361,25.3361,115000.0
2012-11-27 12:55:00,37.69,37.71,37.69,37.71,59400.0,25.3428,25.3563,25.3428,25.3563,59400.0
2012-11-27 13:00:00,37.7,37.71,37.64,37.65,119200.0,25.3495,25.3563,25.3092,25.3159,119200.0
2012-11-27 13:05:00,37.65,37.66,37.63,37.64,156000.0,25.3159,25.3226,25.3025,25.3092,156000.0
2012-11-27 13:10:00,37.63,37.65,37.62,37.63,69200.0,25.3025,25.3159,25.2957,25.3025,69200.0
2012-11-27 13:15:00,37.62,37.66,37.62,37.65,65300.0,25.2957,25.3226,25.2957,25.3159,65300.0
2012-11-27 13:20:00,37.65,37.65,37.61,37.63,124400.0,25.3159,25.3159,25.289,25.3025,124400.0
2012-11-27 13:25:00,37.64,37.64,37.56,37.58,107600.0,25.3092,25.3092,25.2554,25.2688,107600.0
2012-11-27 13:30:00,37.57,37.63,37.57,37.59,65300.0,25.2621,25.3025,25.2621,25.2756,65300.0
2012-11-27 13:35:00,37.59,37.62,37.57,37.57,82300.0,25.2756,25.2957,25.2621,25.2621,82300.0
2012-11-27 13:40:00,37.57,37.59,37.56,37.58,51200.0,25.2621,25.2756,25.2554,25.2688,51200.0
2012-11-27 13:45:00,37.59,37.59,37.56,37.58,59700.0,25.2756,25.2756,25.2554,25.2688,59700.0
2012-11-27 13:50:00,37.58,37.59,37.57,37.58,42000.0,25.2688,25.2756,25.2621,25.2688,42000.0
2012-11-27 13:55:00,37.58,37.6,37.58,37.59,48700.0,25.2688,25.2823,25.2688,25.2756,48700.0
2012-11-27 14:00:00,37.58,37.59,37.58,37.58,74800.0,25.2688,25.2756,25.2688,25.2688,74800.0
2012-11-27 14:05:00,37.59,37.59,37.56,37.57,123900.0,25.2756,25.2756,25.2554,25.2621,123900.0
2012-11-27 14:10:00,37.57,37.61,37.56,37.6,109000.0,25.2621,25.289,25.2554,25.2823,109000.0
2012-11-27 14:15:00,37.6,37.65,37.59,37.64,86000.0,25.2823,25.3159,25.2756,25.3092,86000.0
2012-11-27 14:20:00,37.63,37.65,37.54,37.54,168000.0,25.3025,25.3159,25.2419,25.2419,168000.0
2012-11-27 14:25:00,37.54,37.55,37.51,37.51,221500.0,25.2419,25.2487,25.2218,25.2218,221500.0
2012-11-27 14:30:00,37.51,37.55,37.47,37.5,167000.0,25.2218,25.2487,25.1949,25.215,167000.0
2012-11-27 14:35:00,37.5,37.53,37.46,37.52,103800.0,25.215,25.2352,25.1882,25.2285,103800.0
2012-11-27 14:40:00,37.52,37.52,37.48,37.48,95900.0,25.2285,25.2285,25.2016,25.2016,95900.0
2012-11-27 14:45:00,37.49,37.51,37.45,37.49,101900.0,25.2083,25.2218,25.1814,25.2083,101900.0
2012-11-27 14:50:00,37.5,37.52,37.49,37.5,73400.0,25.215,25.2285,25.2083,25.215,73400.0
2012-11-27 14:55:00,37.51,37.55,37.5,37.53,71600.0,25.2218,25.2487,25.215,25.2352,71600.0
2012-11-27 15:00:00,37.52,37.55,37.52,37.53,97900.0,25.2285,25.2487,25.2285,25.2352,97900.0
2012-11-27 15:05:00,37.54,37.56,37.52,37.56,112600.0,25.2419,25.2554,25.2285,25.2554,112600.0
2012-11-27 15:10:00,37.55,37.56,37.52,37.52,129400.0,25.2487,25.2554,25.2285,25.2285,129400.0
2012-11-27 15:15:00,37.53,37.54,37.48,37.51,79900.0,25.2352,25.2419,25.2016,25.2218,79900.0
2012-11-27 15:20:00,37.51,37.54,37.49,37.53,111800.0,25.2218,25.2419,25.2083,25.2352,111800.0
2012-11-27 15:25:00,37.54,37.55,37.48,37.5,173900.0,25.2419,25.2487,25.2016,25.215,173900.0
2012-11-27 15:30:00,37.5,37.51,37.45,37.46,190000.0,25.215,25.2218,25.1814,25.1882,190000.0
2012-11-27 15:35:00,37.45,37.47,37.4,37.41,176200.0,25.1814,25.1949,25.1478,25.1545,176200.0
2012-11-27 15:40:00,37.41,37.45,37.41,37.43,166800.0,25.1545,25.1814,25.1545,25.168,166800.0
2012-11-27 15:45:00,37.43,37.47,37.41,37.47,224000.0,25.168,25.1949,25.1545,25.1949,224000.0
2012-11-27 15:50:00,37.47,37.47,37.42,37.43,189800.0,25.1949,25.1949,25.1613,25.168,189800.0
2012-11-27 15:55:00,37.43,37.45,37.4,37.41,566100.0,25.168,25.1814,25.1478,25.1545,566100.0
2012-11-28 09:30:00,37.06,37.07,36.81,36.9,570500.0,25.0884,25.0951,24.9191,24.9801,570500.0
2012-11-28 09:35:00,36.9,36.95,36.85,36.88,221700.0,24.9801,25.0139,24.9462,24.9665,221700.0
2012-11-28 09:40:00,36.89,36.92,36.82,36.88,258900.0,24.9733,24.9936,24.9259,24.9665,258900.0
2012-11-28 09:45:00,36.87,36.89,36.85,36.86,196700.0,24.9597,24.9733,24.9462,24.953,196700.0
2012-11-28 09:50:00,36.85,36.92,36.85,36.9,155600.0,24.9462,24.9936,24.9462,24.9801,155600.0
2012-11-28 09:55:00,36.9,36.91,36.84,36.88,215700.0,24.9801,24.9868,24.9394,24.9665,215700.0
2012-11-28 10:00:00,36.89,36.89,36.81,36.82,235100.0,24.9733,24.9733,24.9191,24.9259,235100.0
2012-11-28 10:05:00,36.82,36.84,36.8,36.81,209600.0,24.9259,24.9394,24.9124,24.9191,209600.0
2012-11-28 10:10:00,36.82,36.86,36.8,36.85,165900.0,24.9259,24.953,24.9124,24.9462,165900.0
2012-11-28 10:15:00,36.85,36.9,36.84,36.9,129700.0,24.9462,24.9801,24.9394,24.9801,129700.0
2012-11-28 10:20:00,36.89,36.99,36.87,36.98,194900.0,24.9733,25.041,24.9597,25.0342,194900.0
2012-11-28 10:25:00,36.98,37.05,36.96,37.04,159400.0,25.0342,25.0816,25.0207,25.0748,159400.0
2012-11-28 10:30:00,37.03,37.05,37.0,37.05,139800.0,25.0681,25.0816,25.0478,25.0816,139800.0
2012-11-28 10:35:00,37.05,37.18,37.04,37.14,325200.0,25.0816,25.1696,25.0748,25.1425,325200.0
2012-11-28 10:40:00,37.15,37.22,37.15,37.2,257800.0,25.1493,25.1967,25.1493,25.1831,257800.0
2012-11-28 10:45:00,37.21,37.27,37.19,37.24,180700.0,25.1899,25.2305,25.1764,25.2102,180700.0
2012-11-28 10:50:00,37.25,37.26,37.19,37.19,194500.0,25.217,25.2238,25.1764,25.1764,194500.0
2012-11-28 10:55:00,37.2,37.26,37.19,37.26,141900.0,25.1831,25.2238,25.1764,25.2238,141900.0
2012-11-28 11:00:00,37.26,37.32,37.24,37.29,226500.0,25.2238,25.2644,25.2102,25.2441,226500.0
2012-11-28 11:05:00,37.3,37.32,37.26,37.3,151900.0,25.2508,25.2644,25.2238,25.2508,151900.0
2012-11-28 11:10:00,37.31,37.35,37.3,37.34,147800.0,25.2576,25.2847,25.2508,25.2779,147800.0
2012-11-28 11:15:00,37.35,37.4,37.32,37.38,243900.0,25.2847,25.3185,25.2644,25.305,243900.0
2012-11-28 11:20:00,37.39,37.4,37.3,37.37,321000.0,25.3118,25.3185,25.2508,25.2982,321000.0
2012-11-28 11:25:00,37.37,37.39,37.33,37.34,122100.0,25.2982,25.3118,25.2712,25.2779,122100.0
2012-11-28 11:30:00,37.35,37.36,37.28,37.3,136700.0,25.2847,25.2915,25.2373,25.2508,136700.0
2012-11-28 11:35:00,37.31,37.34,37.3,37.34,81100.0,25.2576,25.2779,25.2508,25.2779,81100.0
2012-11-28 11:40:00,37.34,37.35,37.3,37.31,66500.0,25.2779,25.2847,25.2508,25.2576,66500.0
2012-11-28 11:45:00,37.31,37.33,37.29,37.33,73100.0,25.2576,25.2712,25.2441,25.2712,73100.0
2012-11-28 11:50:00,37.34,37.35,37.3,37.31,87200.0,25.2779,25.2847,25.2508,25.2576,87200.0
2012-11-28 11:55:00,37.32,37.37,37.31,37.33,138000.0,25.2644,25.2982,25.2576,25.2712,138000.0
2012-11-28 12:00:00,37.33,37.36,37.28,37.28,110600.0,25.2712,25.2915,25.2373,25.2373,110600.0
2012-11-28 12:05:00,37.29,37.33,37.28,37.33,89200.0,25.2441,25.2712,25.2373,25.2712,89200.0
2012-11-28 12:10:00,37.32,37.35,37.27,37.3,166900.0,25.2644,25.2847,25.2305,25.2508,166900.0
2012-11-28 12:15:00,37.3,37.4,37.28,37.39,148200.0,25.2508,25.3185,25.2373,25.3118,148200.0
2012-11-28 12:20:00,37.39,37.43,37.36,37.43,182000.0,25.3118,25.3388,25.2915,25.3388,182000.0
2012-11-28 12:25:00,37.43,37.45,37.39,37.42,134600.0,25.3388,25.3524,25.3118,25.3321,134600.0
2012-11-28 12:30:00,37.41,37.47,37.38,37.43,200200.0,25.3253,25.3659,25.305,25.3388,200200.0
2012-11-28 12:35:00,37.43,37.46,37.42,37.45,65600.0,25.3388,25.3592,25.3321,25.3524,65600.0
2012-11-28 12:40:00,37.45,37.46,37.42,37.44,62100.0,25.3524,25.3592,25.3321,25.3456,62100.0
2012-11-28 12:45:00,37.43,37.46,37.42,37.43,104100.0,25.3388,25.3592,25.3321,25.3388,104100.0
2012-11-28 12:50:00,37.44,37.45,37.41,37.44,110300.0,25.3456,25.3524,25.3253,25.3456,110300.0
2012-11-28 12:55:00,37.44,37.48,37.43,37.44,133900.0,25.3456,25.3727,25.3388,25.3456,133900.0
2012-11-28 13:00:00,37.45,37.45,37.4,37.42,149100.0,25.3524,25.3524,25.3185,25.3321,149100.0
2012-11-28 13:05:00,37.42,37.43,37.35,37.35,133900.0,25.3321,25.3388,25.2847,25.2847,133900.0
2012-11-28 13:10:00,37.35,37.38,37.35,37.37,84800.0,25.2847,25.305,25.2847,25.2982,84800.0
2012-11-28 13:15:00,37.37,37.38,37.35,37.38,62200.0,25.2982,25.305,25.2847,25.305,62200.0
2012-11-28 13:20:00,37.38,37.38,37.35,37.36,115800.0,25.305,25.305,25.2847,25.2915,115800.0
2012-11-28 13:25:00,37.36,37.38,37.34,37.37,137600.0,25.2915,25.305,25.2779,25.2982,137600.0
2012-11-28 13:30:00,37.37,37.4,37.35,37.38,67700.0,25.2982,25.3185,25.2847,25.305,67700.0
2012-11-28 13:35:00,37.38,37.42,37.36,37.41,147100.0,25.305,25.3321,25.2915,25.3253,147100.0
2012-11-28 13:40:00,37.42,37.43,37.37,37.4,196400.0,25.3321,25.3388,25.2982,25.3185,196400.0
2012-11-28 13:45:00,37.4,37.42,37.36,37.41,276000.0,25.3185,25.3321,25.2915,25.3253,276000.0
2012-11-28 13:50:00,37.4,37.44,37.39,37.41,108100.0,25.3185,25.3456,25.3118,25.3253,108100.0
2012-11-28 13:55:00,37.41,37.44,37.39,37.42,52500.0,25.3253,25.3456,25.3118,25.3321,52500.0
2012-11-28 14:00:00,37.42,37.44,37.4,37.4,84000.0,25.3321,25.3456,25.3185,25.3185,84000.0
2012-11-28 14:05:00,37.4,37.43,37.38,37.39,212900.0,25.3185,25.3388,25.305,25.3118,212900.0
2012-11-28 14:10:00,37.4,37.42,37.33,37.34,149600.0,25.3185,25.3321,25.2712,25.2779,149600.0
2012-11-28 14:15:00,37.34,37.36,37.31,37.32,174200.0,25.2779,25.2915,25.2576,25.2644,174200.0
2012-11-28 14:20:00,37.32,37.34,37.31,37.32,103100.0,25.2644,25.2779,25.2576,25.2644,103100.0
2012-11-28 14:25:00,37.33,37.33,37.3,37.32,98500.0,25.2712,25.2712,25.2508,25.2644,98500.0
2012-11-28 14:30:00,37.32,37.36,37.32,37.35,70300.0,25.2644,25.2915,25.2644,25.2847,70300.0
2012-11-28 14:35:00,37.36,37.39,37.35,37.39,65900.0,25.2915,25.3118,25.2847,25.3118,65900.0
2012-11-28 14:40:00,37.38,37.43,37.37,37.4,135800.0,25.305,25.3388,25.2982,25.3185,135800.0
2012-11-28 14:45:00,37.4,37.41,37.38,37.4,80400.0,25.3185,25.3253,25.305,25.3185,80400.0
2012-11-28 14:50:00,37.39,37.41,37.37,37.4,46500.0,25.3118,25.3253,25.2982,25.3185,46500.0
2012-11-28 14:55:00,37.39,37.41,37.37,37.39,152000.0,25.3118,25.3253,25.2982,25.3118,152000.0
2012-11-28 15:00:00,37.39,37.41,37.38,37.4,73200.0,25.3118,25.3253,25.305,25.3185,73200.0
2012-11-28 15:05:00,37.39,37.43,37.37,37.41,135600.0,25.3118,25.3388,25.2982,25.3253,135600.0
2012-11-28 15:10:00,37.42,37.44,37.4,37.43,83900.0,25.3321,25.3456,25.3185,25.3388,83900.0
2012-11-28 15:15:00,37.42,37.45,37.39,37.43,68700.0,25.3321,25.3524,25.3118,25.3388,68700.0
2012-11-28 15:20:00,37.42,37.44,37.41,37.43,151600.0,25.3321,25.3456,25.3253,25.3388,151600.0
2012-11-28 15:25:00,37.42,37.49,37.42,37.49,136200.0,25.3321,25.3795,25.3321,25.3795,136200.0
2012-11-28 15:30:00,37.49,37.52,37.47,37.48,233800.0,25.3795,25.3998,25.3659,25.3727,233800.0
2012-11-28 15:35:00,37.47,37.53,37.47,37.5,99100.0,25.3659,25.4065,25.3659,25.3862,99100.0
2012-11-28 15:40:00,37.49,37.53,37.48,37.51,205800.0,25.3795,25.4065,25.3727,25.393,205800.0
2012-11-28 15:45:00,37.51,37.54,37.5,37.51,275400.0,25.393,25.4133,25.3862,25.393,275400.0
2012-11-28 15:50:00,37.52,37.54,37.49,37.51,238200.0,25.3998,25.4133,25.3795,25.393,238200.0
2012-11-28 15:55:00,37.52,37.57,37.49,37.54,663700.0,25.3998,25.4336,25.3795,25.4133,663700.0
2012-11-29 09:30:00,37.68,37.74,37.65,37.68,330100.0,25.5081,25.5487,25.4878,25.5081,330100.0
2012-11-29 09:35:00,37.69,37.69,37.62,37.67,164300.0,25.5149,25.5149,25.4675,25.5013,164300.0
2012-11-29 09:40:00,37.66,37.69,37.61,37.62,142300.0,25.4946,25.5149,25.4607,25.4675,142300.0
2012-11-29 09:45:00,37.62,37.64,37.6,37.63,105100.0,25.4675,25.481,25.4539,25.4742,105100.0
2012-11-29 09:50:00,37.62,37.66,37.61,37.65,201800.0,25.4675,25.4946,25.4607,25.4878,201800.0
2012-11-29 09:55:00,37.65,37.69,37.64,37.68,158900.0,25.4878,25.5149,25.481,25.5081,158900.0
2012-11-29 10:00:00,37.68,37.7,37.65,37.7,147200.0,25.5081,25.5216,25.4878,25.5216,147200.0
2012-11-29 10:05:00,37.69,37.75,37.64,37.65,253100.0,25.5149,25.5555,25.481,25.4878,253100.0
2012-11-29 10:10:00,37.66,37.66,37.59,37.65,95900.0,25.4946,25.4946,25.4472,25.4878,95900.0
2012-11-29 10:15:00,37.65,37.66,37.62,37.63,106400.0,25.4878,25.4946,25.4675,25.4742,106400.0
2012-11-29 10:20:00,37.62,37.64,37.59,37.61,156400.0,25.4675,25.481,25.4472,25.4607,156400.0
2012-11-29 10:25:00,37.62,37.67,37.6,37.66,177100.0,25.4675,25.5013,25.4539,25.4946,177100.0
2012-11-29 10:30:00,37.66,37.69,37.63,37.64,138500.0,25.4946,25.5149,25.4742,25.481,138500.0
2012-11-29 10:35:00,37.64,37.67,37.64,37.65,153600.0,25.481,25.5013,25.481,25.4878,153600.0
2012-11-29 10:40:00,37.65,37.71,37.64,37.7,97100.0,25.4878,25.5284,25.481,25.5216,97100.0
2012-11-29 10:45:00,37.7,37.72,37.69,37.7,129200.0,25.5216,25.5352,25.5149,25.5216,129200.0
2012-11-29 10:50:00,37.69,37.72,37.68,37.69,104400.0,25.5149,25.5352,25.5081,25.5149,104400.0
2012-11-29 10:55:00,37.69,37.71,37.67,37.68,127700.0,25.5149,25.5284,25.5013,25.5081,127700.0
2012-11-29 11:00:00,37.69,37.71,37.68,37.7,116600.0,25.5149,25.5284,25.5081,25.5216,116600.0
2012-11-29 11:05:00,37.7,37.7,37.67,37.67,57400.0,25.5216,25.5216,25.5013,25.5013,57400.0
2012-11-29 11:10:00,37.68,37.7,37.67,37.69,105800.0,25.5081,25.5216,25.5013,25.5149,105800.0
2012-11-29 11:15:00,37.69,37.7,37.68,37.7,94900.0,25.5149,25.5216,25.5081,25.5216,94900.0
2012-11-29 11:20:00,37.7,37.71,37.69,37.69,85000.0,25.5216,25.5284,25.5149,25.5149,85000.0
2012-11-29 11:25:00,37.7,37.71,37.68,37.69,117700.0,25.5216,25.5284,25.5081,25.5149,117700.0
2012-11-29 11:30:00,37.69,37.71,37.68,37.68,103300.0,25.5149,25.5284,25.5081,25.5081,103300.0
2012-11-29 11:35:00,37.68,37.7,37.65,37.7,118600.0,25.5081,25.5216,25.4878,25.5216,118600.0
2012-11-29 11:40:00,37.7,37.7,37.5,37.56,453100.0,25.5216,25.5216,25.3862,25.4269,453100.0
2012-11-29 11:45:00,37.56,37.6,37.53,37.58,292100.0,25.4269,25.4539,25.4065,25.4404,292100.0
2012-11-29 11:50:00,37.58,37.67,37.58,37.64,151000.0,25.4404,25.5013,25.4404,25.481,151000.0
2012-11-29 11:55:00,37.64,37.65,37.55,37.58,145300.0,25.481,25.4878,25.4201,25.4404,145300.0
2012-11-29 12:00:00,37.58,37.61,37.55,37.59,155500.0,25.4404,25.4607,25.4201,25.4472,155500.0
2012-11-29 12:05:00,37.6,37.61,37.56,37.61,165200.0,25.4539,25.4607,25.4269,25.4607,165200.0
2012-11-29 12:10:00,37.61,37.69,37.6,37.67,126400.0,25.4607,25.5149,25.4539,25.5013,126400.0
2012-11-29 12:15:00,37.67,37.7,37.66,37.68,107500.0,25.5013,25.5216,25.4946,25.5081,107500.0
2012-11-29 12:20:00,37.68,37.71,37.67,37.7,69500.0,25.5081,25.5284,25.5013,25.5216,69500.0
2012-11-29 12:25:00,37.7,37.71,37.69,37.7,79800.0,25.5216,25.5284,25.5149,25.5216,79800.0
2012-11-29 12:30:00,37.7,37.73,37.69,37.73,94300.0,25.5216,25.5419,25.5149,25.5419,94300.0
2012-11-29 12:35:00,37.73,37.75,37.72,37.75,93500.0,25.5419,25.5555,25.5352,25.5555,93500.0
2012-11-29 12:40:00,37.75,37.75,37.73,37.73,60300.0,25.5555,25.5555,25.5419,25.5419,60300.0
2012-11-29 12:45:00,37.74,37.75,37.73,37.74,79100.0,25.5487,25.5555,25.5419,25.5487,79100.0
2012-11-29 12:50:00,37.74,37.75,37.73,37.75,60000.0,25.5487,25.5555,25.5419,25.5555,60000.0
2012-11-29 12:55:00,37.75,37.75,37.74,37.75,52000.0,25.5555,25.5555,25.5487,25.5555,52000.0
2012-11-29 13:00:00,37.74,37.75,37.73,37.75,119300.0,25.5487,25.5555,25.5419,25.5555,119300.0
2012-11-29 13:05:00,37.75,37.75,37.69,37.73,85700.0,25.5555,25.5555,25.5149,25.5419,85700.0
2012-11-29 13:10:00,37.73,37.74,37.71,37.72,64400.0,25.5419,25.5487,25.5284,25.5352,64400.0
2012-11-29 13:15:00,37.72,37.77,37.71,37.77,108700.0,25.5352,25.569,25.5284,25.569,108700.0
2012-11-29 13:20:00,37.77,37.79,37.76,37.79,82900.0,25.569,25.5826,25.5622,25.5826,82900.0
2012-11-29 13:25:00,37.79,37.82,37.78,37.82,163000.0,25.5826,25.6029,25.5758,25.6029,163000.0
2012-11-29 13:30:00,37.82,37.85,37.8,37.84,165400.0,25.6029,25.6232,25.5893,25.6164,165400.0
2012-11-29 13:35:00,37.85,37.89,37.84,37.86,117000.0,25.6232,25.6503,25.6164,25.6299,117000.0
2012-11-29 13:40:00,37.87,37.88,37.84,37.88,104000.0,25.6367,25.6435,25.6164,25.6435,104000.0
2012-11-29 13:45:00,37.87,37.9,37.87,37.88,107800.0,25.6367,25.657,25.6367,25.6435,107800.0
2012-11-29 13:50:00,37.87,37.9,37.87,37.9,45700.0,25.6367,25.657,25.6367,25.657,45700.0
2012-11-29 13:55:00,37.89,37.9,37.88,37.89,50100.0,25.6503,25.657,25.6435,25.6503,50100.0
2012-11-29 14:00:00,37.89,37.89,37.86,37.87,83600.0,25.6503,25.6503,25.6299,25.6367,83600.0
2012-11-29 14:05:00,37.87,37.89,37.86,37.89,139200.0,25.6367,25.6503,25.6299,25.6503,139200.0
2012-11-29 14:10:00,37.88,37.91,37.88,37.9,104600.0,25.6435,25.6638,25.6435,25.657,104600.0
2012-11-29 14:15:00,37.91,37.93,37.9,37.91,110500.0,25.6638,25.6773,25.657,25.6638,110500.0
2012-11-29 14:20:00,37.9,37.94,37.9,37.91,152100.0,25.657,25.6841,25.657,25.6638,152100.0
2012-11-29 14:25:00,37.91,37.92,37.9,37.9,88700.0,25.6638,25.6706,25.657,25.657,88700.0
2012-11-29 14:30:00,37.91,37.93,37.9,37.92,129100.0,25.6638,25.6773,25.657,25.6706,129100.0
2012-11-29 14:35:00,37.93,37.94,37.92,37.94,76300.0,25.6773,25.6841,25.6706,25.6841,76300.0
2012-11-29 14:40:00,37.94,37.94,37.93,37.94,74300.0,25.6841,25.6841,25.6773,25.6841,74300.0
2012-11-29 14:45:00,37.93,37.94,37.91,37.93,153800.0,25.6773,25.6841,25.6638,25.6773,153800.0
2012-11-29 14:50:00,37.92,37.93,37.87,37.87,180700.0,25.6706,25.6773,25.6367,25.6367,180700.0
2012-11-29 14:55:00,37.87,37.91,37.87,37.9,99500.0,25.6367,25.6638,25.6367,25.657,99500.0
2012-11-29 15:00:00,37.91,37.93,37.9,37.92,84900.0,25.6638,25.6773,25.657,25.6706,84900.0
2012-11-29 15:05:00,37.92,37.92,37.9,37.9,123700.0,25.6706,25.6706,25.657,25.657,123700.0
2012-11-29 15:10:00,37.91,37.91,37.87,37.87,111900.0,25.6638,25.6638,25.6367,25.6367,111900.0
2012-11-29 15:15:00,37.88,37.88,37.87,37.87,87700.0,25.6435,25.6435,25.6367,25.6367,87700.0
2012-11-29 15:20:00,37.87,37.9,37.83,37.84,463000.0,25.6367,25.657,25.6096,25.6164,463000.0
2012-11-29 15:25:00,37.85,37.88,37.84,37.88,160700.0,25.6232,25.6435,25.6164,25.6435,160700.0
2012-11-29 15:30:00,37.88,37.92,37.87,37.92,215300.0,25.6435,25.6706,25.6367,25.6706,215300.0
2012-11-29 15:35:00,37.91,37.92,37.88,37.88,224600.0,25.6638,25.6706,25.6435,25.6435,224600.0
2012-11-29 15:40:00,37.88,37.94,37.88,37.93,330300.0,25.6435,25.6841,25.6435,25.6773,330300.0
2012-11-29 15:45:00,37.93,37.95,37.92,37.93,292000.0,25.6773,25.6909,25.6706,25.6773,292000.0
2012-11-29 15:50:00,37.94,37.95,37.92,37.94,400200.0,25.6841,25.6909,25.6706,25.6841,400200.0
2012-11-29 15:55:00,37.94,37.97,37.92,37.97,725500.0,25.6841,25.7044,25.6706,25.7044,725500.0
2012-11-30 09:30:00,37.94,37.98,37.86,37.91,298900.0,25.6841,25.7112,25.6299,25.6638,298900.0
2012-11-30 09:35:00,37.91,37.95,37.83,37.84,206400.0,25.6638,25.6909,25.6096,25.6164,206400.0
2012-11-30 09:40:00,37.84,37.86,37.81,37.81,156000.0,25.6164,25.6299,25.5961,25.5961,156000.0
2012-11-30 09:45:00,37.81,37.82,37.76,37.76,141100.0,25.5961,25.6029,25.5622,25.5622,141100.0
2012-11-30 09:50:00,37.76,37.78,37.74,37.77,131900.0,25.5622,25.5758,25.5487,25.569,131900.0
2012-11-30 09:55:00,37.76,37.79,37.74,37.77,127200.0,25.5622,25.5826,25.5487,25.569,127200.0
2012-11-30 10:00:00,37.77,37.81,37.76,37.76,141800.0,25.569,25.5961,25.5622,25.5622,141800.0
2012-11-30 10:05:00,37.76,37.78,37.71,37.72,137900.0,25.5622,25.5758,25.5284,25.5352,137900.0
2012-11-30 10:10:00,37.72,37.74,37.69,37.74,141100.0,25.5352,25.5487,25.5149,25.5487,141100.0
2012-11-30 10:15:00,37.74,37.78,37.7,37.77,116200.0,25.5487,25.5758,25.5216,25.569,116200.0
2012-11-30 10:20:00,37.78,37.8,37.75,37.75,89000.0,25.5758,25.5893,25.5555,25.5555,89000.0
2012-11-30 10:25:00,37.75,37.78,37.7,37.72,132200.0,25.5555,25.5758,25.5216,25.5352,132200.0
2012-11-30 10:30:00,37.72,37.74,37.7,37.7,114600.0,25.5352,25.5487,25.5216,25.5216,114600.0
2012-11-30 10:35:00,37.71,37.71,37.66,37.69,140300.0,25.5284,25.5284,25.4946,25.5149,140300.0
2012-11-30 10:40:00,37.68,37.72,37.67,37.7,93900.0,25.5081,25.5352,25.5013,25.5216,93900.0
2012-11-30 10:45:00,37.7,37.73,37.69,37.71,116800.0,25.5216,25.5419,25.5149,25.5284,116800.0
2012-11-30 10:50:00,37.7,37.71,37.66,37.66,61700.0,25.5216,25.5284,25.4946,25.4946,61700.0
2012-11-30 10:55:00,37.66,37.72,37.66,37.7,130600.0,25.4946,25.5352,25.4946,25.5216,130600.0
2012-11-30 11:00:00,37.7,37.74,37.69,37.73,86400.0,25.5216,25.5487,25.5149,25.5419,86400.0
2012-11-30 11:05:00,37.73,37.74,37.71,37.74,75500.0,25.5419,25.5487,25.5284,25.5487,75500.0
2012-11-30 11:10:00,37.74,37.76,37.73,37.74,134000.0,25.5487,25.5622,25.5419,25.5487,134000.0
2012-11-30 11:15:00,37.74,37.76,37.74,37.76,69100.0,25.5487,25.5622,25.5487,25.5622,69100.0
2012-11-30 11:20:00,37.75,37.77,37.74,37.75,175500.0,25.5555,25.569,25.5487,25.5555,175500.0
2012-11-30 11:25:00,37.75,37.81,37.74,37.81,160800.0,25.5555,25.5961,25.5487,25.5961,160800.0
2012-11-30 11:30:00,37.81,37.83,37.76,37.77,159100.0,25.5961,25.6096,25.5622,25.569,159100.0
2012-11-30 11:35:00,37.76,37.78,37.74,37.75,84400.0,25.5622,25.5758,25.5487,25.5555,84400.0
2012-11-30 11:40:00,37.74,37.75,37.7,37.7,125300.0,25.5487,25.5555,25.5216,25.5216,125300.0
2012-11-30 11:45:00,37.7,37.72,37.69,37.7,61400.0,25.5216,25.5352,25.5149,25.5216,61400.0
2012-11-30 11:50:00,37.69,37.71,37.67,37.71,129400.0,25.5149,25.5284,25.5013,25.5284,129400.0
2012-11-30 11:55:00,37.7,37.73,37.7,37.73,104800.0,25.5216,25.5419,25.5216,25.5419,104800.0
2012-11-30 12:00:00,37.73,37.78,37.73,37.78,80300.0,25.5419,25.5758,25.5419,25.5758,80300.0
2012-11-30 12:05:00,37.77,37.79,37.77,37.79,22400.0,25.569,25.5826,25.569,25.5826,22400.0
2012-11-30 12:10:00,37.79,37.79,37.74,37.77,80300.0,25.5826,25.5826,25.5487,25.569,80300.0
2012-11-30 12:15:00,37.76,37.8,37.76,37.78,75200.0,25.5622,25.5893,25.5622,25.5758,75200.0
2012-11-30 12:20:00,37.78,37.79,37.75,37.79,63600.0,25.5758,25.5826,25.5555,25.5826,63600.0
2012-11-30 12:25:00,37.78,37.79,37.78,37.78,18800.0,25.5758,25.5826,25.5758,25.5758,18800.0
2012-11-30 12:30:00,37.78,37.81,37.77,37.79,103000.0,25.5758,25.5961,25.569,25.5826,103000.0
2012-11-30 12:35:00,37.79,37.81,37.78,37.79,43900.0,25.5826,25.5961,25.5758,25.5826,43900.0
2012-11-30 12:40:00,37.79,37.82,37.79,37.82,43000.0,25.5826,25.6029,25.5826,25.6029,43000.0
2012-11-30 12:45:00,37.82,37.84,37.8,37.82,138500.0,25.6029,25.6164,25.5893,25.6029,138500.0
2012-11-30 12:50:00,37.82,37.82,37.79,37.81,51200.0,25.6029,25.6029,25.5826,25.5961,51200.0
2012-11-30 12:55:00,37.82,37.83,37.8,37.8,40500.0,25.6029,25.6096,25.5893,25.5893,40500.0
2012-11-30 13:00:00,37.8,37.86,37.8,37.84,73000.0,25.5893,25.6299,25.5893,25.6164,73000.0
2012-11-30 13:05:00,37.84,37.85,37.84,37.84,34200.0,25.6164,25.6232,25.6164,25.6164,34200.0
2012-11-30 13:10:00,37.84,37.86,37.83,37.85,78200.0,25.6164,25.6299,25.6096,25.6232,78200.0
2012-11-30 13:15:00,37.84,37.85,37.82,37.82,37100.0,25.6164,25.6232,25.6029,25.6029,37100.0
2012-11-30 13:20:00,37.82,37.89,37.82,37.89,96900.0,25.6029,25.6503,25.6029,25.6503,96900.0
2012-11-30 13:25:00,37.89,37.9,37.87,37.89,68400.0,25.6503,25.657,25.6367,25.6503,68400.0
2012-11-30 13:30:00,37.88,37.89,37.86,37.87,73600.0,25.6435,25.6503,25.6299,25.6367,73600.0
2012-11-30 13:35:00,37.87,37.88,37.84,37.85,70200.0,25.6367,25.6435,25.6164,25.6232,70200.0
2012-11-30 13:40:00,37.86,37.86,37.84,37.84,59700.0,25.6299,25.6299,25.6164,25.6164,59700.0
2012-11-30 13:45:00,37.85,37.86,37.83,37.85,47000.0,25.6232,25.6299,25.6096,25.6232,47000.0
2012-11-30 13:50:00,37.86,37.87,37.85,37.85,60100.0,25.6299,25.6367,25.6232,25.6232,60100.0
2012-11-30 13:55:00,37.85,37.87,37.83,37.84,91000.0,25.6232,25.6367,25.6096,25.6164,91000.0
2012-11-30 14:00:00,37.85,37.86,37.82,37.85,171400.0,25.6232,25.6299,25.6029,25.6232,171400.0
2012-11-30 14:05:00,37.86,37.86,37.81,37.83,96200.0,25.6299,25.6299,25.5961,25.6096,96200.0
2012-11-30 14:10:00,37.83,37.84,37.81,37.83,58600.0,25.6096,25.6164,25.5961,25.6096,58600.0
2012-11-30 14:15:00,37.83,37.83,37.8,37.8,35000.0,25.6096,25.6096,25.5893,25.5893,35000.0
2012-11-30 14:20:00,37.8,37.86,37.8,37.85,74700.0,25.5893,25.6299,25.5893,25.6232,74700.0
2012-11-30 14:25:00,37.85,37.87,37.83,37.86,97600.0,25.6232,25.6367,25.6096,25.6299,97600.0
2012-11-30 14:30:00,37.86,37.87,37.85,37.87,110700.0,25.6299,25.6367,25.6232,25.6367,110700.0
2012-11-30 14:35:00,37.86,37.88,37.85,37.86,75300.0,25.6299,25.6435,25.6232,25.6299,75300.0
2012-11-30 14:40:00,37.85,37.86,37.84,37.84,63100.0,25.6232,25.6299,25.6164,25.6164,63100.0
2012-11-30 14:45:00,37.85,37.85,37.81,37.82,120200.0,25.6232,25.6232,25.5961,25.6029,120200.0
2012-11-30 14:50:00,37.82,37.82,37.78,37.8,102000.0,25.6029,25.6029,25.5758,25.5893,102000.0
2012-11-30 14:55:00,37.81,37.82,37.8,37.8,60000.0,25.5961,25.6029,25.5893,25.5893,60000.0
2012-11-30 15:00:00,37.8,37.81,37.77,37.79,100800.0,25.5893,25.5961,25.569,25.5826,100800.0
2012-11-30 15:05:00,37.79,37.81,37.78,37.81,107300.0,25.5826,25.5961,25.5758,25.5961,107300.0
2012-11-30 15:10:00,37.8,37.85,37.8,37.85,118800.0,25.5893,25.6232,25.5893,25.6232,118800.0
2012-11-30 15:15:00,37.84,37.88,37.82,37.83,128000.0,25.6164,25.6435,25.6029,25.6096,128000.0
2012-11-30 15:20:00,37.83,37.87,37.82,37.83,132700.0,25.6096,25.6367,25.6029,25.6096,132700.0
2012-11-30 15:25:00,37.84,37.87,37.83,37.86,123500.0,25.6164,25.6367,25.6096,25.6299,123500.0
2012-11-30 15:30:00,37.85,37.86,37.83,37.86,170700.0,25.6232,25.6299,25.6096,25.6299,170700.0
2012-11-30 15:35:00,37.86,37.87,37.84,37.87,128100.0,25.6299,25.6367,25.6164,25.6367,128100.0
2012-11-30 15:40:00,37.87,37.87,37.84,37.84,159200.0,25.6367,25.6367,25.6164,25.6164,159200.0
2012-11-30 15:45:00,37.85,37.91,37.84,37.88,390300.0,25.6232,25.6638,25.6164,25.6435,390300.0
2012-11-30 15:50:00,37.88,37.95,37.88,37.95,319500.0,25.6435,25.6909,25.6435,25.6909,319500.0
2012-11-30 15:55:00,37.95,37.97,37.89,37.9,882000.0,25.6909,25.7044,25.6503,25.657,882000.0
2012-12-03 09:30:00,37.89,37.93,37.86,37.89,412000.0,25.6503,25.6773,25.6299,25.6503,412000.0
2012-12-03 09:35:00,37.89,37.94,37.77,37.78,326900.0,25.6503,25.6841,25.569,25.5758,326900.0
2012-12-03 09:40:00,37.77,37.8,37.72,37.73,367200.0,25.569,25.5893,25.5352,25.5419,367200.0
2012-12-03 09:45:00,37.73,37.74,37.67,37.73,236000.0,25.5419,25.5487,25.5013,25.5419,236000.0
2012-12-03 09:50:00,37.73,37.74,37.7,37.74,93900.0,25.5419,25.5487,25.5216,25.5487,93900.0
2012-12-03 09:55:00,37.73,37.74,37.72,37.73,78900.0,25.5419,25.5487,25.5352,25.5419,78900.0
2012-12-03 10:00:00,37.74,37.74,37.64,37.7,200400.0,25.5487,25.5487,25.481,25.5216,200400.0
2012-12-03 10:05:00,37.69,37.72,37.68,37.72,80000.0,25.5149,25.5352,25.5081,25.5352,80000.0
2012-12-03 10:10:00,37.71,37.74,37.69,37.7,136500.0,25.5284,25.5487,25.5149,25.5216,136500.0
2012-12-03 10:15:00,37.69,37.74,37.69,37.71,96100.0,25.5149,25.5487,25.5149,25.5284,96100.0
2012-12-03 10:20:00,37.7,37.77,37.7,37.76,113300.0,25.5216,25.569,25.5216,25.5622,113300.0
2012-12-03 10:25:00,37.76,37.78,37.72,37.74,122900.0,25.5622,25.5758,25.5352,25.5487,122900.0
2012-12-03 10:30:00,37.74,37.76,37.71,37.72,91000.0,25.5487,25.5622,25.5284,25.5352,91000.0
2012-12-03 10:35:00,37.72,37.72,37.67,37.69,90100.0,25.5352,25.5352,25.5013,25.5149,90100.0
2012-12-03 10:40:00,37.69,37.7,37.62,37.63,156900.0,25.5149,25.5216,25.4675,25.4742,156900.0
2012-12-03 10:45:00,37.64,37.68,37.61,37.66,135600.0,25.481,25.5081,25.4607,25.4946,135600.0
2012-12-03 10:50:00,37.67,37.69,37.62,37.63,77600.0,25.5013,25.5149,25.4675,25.4742,77600.0
2012-12-03 10:55:00,37.63,37.64,37.61,37.64,81200.0,25.4742,25.481,25.4607,25.481,81200.0
2012-12-03 11:00:00,37.63,37.69,37.6,37.61,113300.0,25.4742,25.5149,25.4539,25.4607,113300.0
2012-12-03 11:05:00,37.6,37.63,37.6,37.63,71300.0,25.4539,25.4742,25.4539,25.4742,71300.0
2012-12-03 11:10:00,37.63,37.63,37.61,37.63,76300.0,25.4742,25.4742,25.4607,25.4742,76300.0
2012-12-03 11:15:00,37.63,37.64,37.62,37.63,54000.0,25.4742,25.481,25.4675,25.4742,54000.0
2012-12-03 11:20:00,37.63,37.63,37.6,37.62,83000.0,25.4742,25.4742,25.4539,25.4675,83000.0
2012-12-03 11:25:00,37.62,37.63,37.61,37.62,110900.0,25.4675,25.4742,25.4607,25.4675,110900.0
2012-12-03 11:30:00,37.62,37.66,37.6,37.65,158800.0,25.4675,25.4946,25.4539,25.4878,158800.0
2012-12-03 11:35:00,37.66,37.66,37.62,37.63,54400.0,25.4946,25.4946,25.4675,25.4742,54400.0
2012-12-03 11:40:00,37.63,37.64,37.61,37.62,119500.0,25.4742,25.481,25.4607,25.4675,119500.0
2012-12-03 11:45:00,37.62,37.65,37.61,37.62,72800.0,25.4675,25.4878,25.4607,25.4675,72800.0
2012-12-03 11:50:00,37.62,37.65,37.62,37.64,98400.0,25.4675,25.4878,25.4675,25.481,98400.0
2012-12-03 11:55:00,37.64,37.71,37.64,37.7,135900.0,25.481,25.5284,25.481,25.5216,135900.0
2012-12-03 12:00:00,37.7,37.73,37.7,37.73,94100.0,25.5216,25.5419,25.5216,25.5419,94100.0
2012-12-03 12:05:00,37.73,37.73,37.72,37.72,26100.0,25.5419,25.5419,25.5352,25.5352,26100.0
2012-12-03 12:10:00,37.72,37.74,37.71,37.72,131500.0,25.5352,25.5487,25.5284,25.5352,131500.0
2012-12-03 12:15:00,37.72,37.72,37.7,37.72,51500.0,25.5352,25.5352,25.5216,25.5352,51500.0
2012-12-03 12:20:00,37.72,37.74,37.71,37.73,53700.0,25.5352,25.5487,25.5284,25.5419,53700.0
2012-12-03 12:25:00,37.73,37.75,37.72,37.75,61100.0,25.5419,25.5555,25.5352,25.5555,61100.0
2012-12-03 12:30:00,37.74,37.76,37.74,37.74,43900.0,25.5487,25.5622,25.5487,25.5487,43900.0
2012-12-03 12:35:00,37.74,37.75,37.71,37.71,97400.0,25.5487,25.5555,25.5284,25.5284,97400.0
2012-12-03 12:40:00,37.7,37.71,37.67,37.68,61600.0,25.5216,25.5284,25.5013,25.5081,61600.0
2012-12-03 12:45:00,37.68,37.68,37.66,37.67,29000.0,25.5081,25.5081,25.4946,25.5013,29000.0
2012-12-03 12:50:00,37.66,37.69,37.66,37.67,52700.0,25.4946,25.5149,25.4946,25.5013,52700.0
2012-12-03 12:55:00,37.68,37.68,37.67,37.68,16100.0,25.5081,25.5081,25.5013,25.5081,16100.0
2012-12-03 13:00:00,37.67,37.68,37.63,37.65,76500.0,25.5013,25.5081,25.4742,25.4878,76500.0
2012-12-03 13:05:00,37.65,37.66,37.64,37.64,26200.0,25.4878,25.4946,25.481,25.481,26200.0
2012-12-03 13:10:00,37.65,37.68,37.64,37.68,58700.0,25.4878,25.5081,25.481,25.5081,58700.0
2012-12-03 13:15:00,37.68,37.68,37.65,37.67,47400.0,25.5081,25.5081,25.4878,25.5013,47400.0
2012-12-03 13:20:00,37.66,37.68,37.65,37.68,34200.0,25.4946,25.5081,25.4878,25.5081,34200.0
2012-12-03 13:25:00,37.68,37.68,37.67,37.67,24700.0,25.5081,25.5081,25.5013,25.5013,24700.0
2012-12-03 13:30:00,37.68,37.69,37.62,37.62,76700.0,25.5081,25.5149,25.4675,25.4675,76700.0
2012-12-03 13:35:00,37.63,37.64,37.58,37.59,70700.0,25.4742,25.481,25.4404,25.4472,70700.0
2012-12-03 13:40:00,37.59,37.61,37.56,37.56,109800.0,25.4472,25.4607,25.4269,25.4269,109800.0
2012-12-03 13:45:00,37.56,37.57,37.52,37.52,124200.0,25.4269,25.4336,25.3998,25.3998,124200.0
2012-12-03 13:50:00,37.52,37.54,37.51,37.53,56900.0,25.3998,25.4133,25.393,25.4065,56900.0
2012-12-03 13:55:00,37.53,37.57,37.53,37.57,56100.0,25.4065,25.4336,25.4065,25.4336,56100.0
2012-12-03 14:00:00,37.57,37.59,37.56,37.56,79000.0,25.4336,25.4472,25.4269,25.4269,79000.0
2012-12-03 14:05:00,37.56,37.57,37.52,37.54,142800.0,25.4269,25.4336,25.3998,25.4133,142800.0
2012-12-03 14:10:00,37.55,37.55,37.51,37.52,105100.0,25.4201,25.4201,25.393,25.3998,105100.0
2012-12-03 14:15:00,37.52,37.54,37.5,37.53,202200.0,25.3998,25.4133,25.3862,25.4065,202200.0
2012-12-03 14:20:00,37.54,37.54,37.52,37.52,83300.0,25.4133,25.4133,25.3998,25.3998,83300.0
2012-12-03 14:25:00,37.52,37.54,37.5,37.51,89600.0,25.3998,25.4133,25.3862,25.393,89600.0
2012-12-03 14:30:00,37.52,37.53,37.51,37.52,97600.0,25.3998,25.4065,25.393,25.3998,97600.0
2012-12-03 14:35:00,37.52,37.53,37.48,37.48,124300.0,25.3998,25.4065,25.3727,25.3727,124300.0
2012-12-03 14:40:00,37.48,37.49,37.45,37.48,121400.0,25.3727,25.3795,25.3524,25.3727,121400.0
2012-12-03 14:45:00,37.47,37.48,37.45,37.45,146400.0,25.3659,25.3727,25.3524,25.3524,146400.0
2012-12-03 14:50:00,37.45,37.46,37.43,37.44,147300.0,25.3524,25.3592,25.3388,25.3456,147300.0
2012-12-03 14:55:00,37.44,37.46,37.43,37.45,99700.0,25.3456,25.3592,25.3388,25.3524,99700.0
2012-12-03 15:00:00,37.45,37.53,37.45,37.49,265100.0,25.3524,25.4065,25.3524,25.3795,265100.0
2012-12-03 15:05:00,37.49,37.49,37.44,37.45,407300.0,25.3795,25.3795,25.3456,25.3524,407300.0
2012-12-03 15:10:00,37.45,37.45,37.4,37.41,141000.0,25.3524,25.3524,25.3185,25.3253,141000.0
2012-12-03 15:15:00,37.41,37.43,37.35,37.35,220000.0,25.3253,25.3388,25.2847,25.2847,220000.0
2012-12-03 15:20:00,37.35,37.37,37.35,37.36,140600.0,25.2847,25.2982,25.2847,25.2915,140600.0
2012-12-03 15:25:00,37.36,37.37,37.34,37.34,188900.0,25.2915,25.2982,25.2779,25.2779,188900.0
2012-12-03 15:30:00,37.36,37.38,37.35,37.38,160600.0,25.2915,25.305,25.2847,25.305,160600.0
2012-12-03 15:35:00,37.38,37.41,37.36,37.38,220600.0,25.305,25.3253,25.2915,25.305,220600.0
2012-12-03 15:40:00,37.39,37.39,37.37,37.39,173300.0,25.3118,25.3118,25.2982,25.3118,173300.0
2012-12-03 15:45:00,37.39,37.41,37.34,37.35,428900.0,25.3118,25.3253,25.2779,25.2847,428900.0
2012-12-03 15:50:00,37.34,37.43,37.34,37.43,319100.0,25.2779,25.3388,25.2779,25.3388,319100.0
2012-12-03 15:55:00,37.42,37.44,37.33,37.38,879700.0,25.3321,25.3456,25.2712,25.305,879700.0
2012-12-04 09:30:00,37.31,37.42,37.31,37.39,327400.0,25.2576,25.3321,25.2576,25.3118,327400.0
2012-12-04 09:35:00,37.39,37.43,37.34,37.43,157700.0,25.3118,25.3388,25.2779,25.3388,157700.0
2012-12-04 09:40:00,37.42,37.5,37.41,37.47,184200.0,25.3321,25.3862,25.3253,25.3659,184200.0
2012-12-04 09:45:00,37.47,37.49,37.45,37.48,157700.0,25.3659,25.3795,25.3524,25.3727,157700.0
2012-12-04 09:50:00,37.48,37.49,37.45,37.47,170600.0,25.3727,25.3795,25.3524,25.3659,170600.0
2012-12-04 09:55:00,37.47,37.48,37.42,37.42,144500.0,25.3659,25.3727,25.3321,25.3321,144500.0
2012-12-04 10:00:00,37.43,37.43,37.38,37.43,142400.0,25.3388,25.3388,25.305,25.3388,142400.0
2012-12-04 10:05:00,37.43,37.46,37.42,37.45,154300.0,25.3388,25.3592,25.3321,25.3524,154300.0
2012-12-04 10:10:00,37.46,37.47,37.44,37.46,126300.0,25.3592,25.3659,25.3456,25.3592,126300.0
2012-12-04 10:15:00,37.46,37.47,37.41,37.44,174700.0,25.3592,25.3659,25.3253,25.3456,174700.0
2012-12-04 10:20:00,37.45,37.46,37.43,37.44,109800.0,25.3524,25.3592,25.3388,25.3456,109800.0
2012-12-04 10:25:00,37.44,37.46,37.4,37.43,166800.0,25.3456,25.3592,25.3185,25.3388,166800.0
2012-12-04 10:30:00,37.43,37.46,37.42,37.44,81900.0,25.3388,25.3592,25.3321,25.3456,81900.0
2012-12-04 10:35:00,37.43,37.44,37.39,37.44,117400.0,25.3388,25.3456,25.3118,25.3456,117400.0
2012-12-04 10:40:00,37.44,37.44,37.42,37.44,82100.0,25.3456,25.3456,25.3321,25.3456,82100.0
2012-12-04 10:45:00,37.44,37.47,37.43,37.45,135100.0,25.3456,25.3659,25.3388,25.3524,135100.0
2012-12-04 10:50:00,37.45,37.47,37.44,37.45,105400.0,25.3524,25.3659,25.3456,25.3524,105400.0
2012-12-04 10:55:00,37.45,37.46,37.43,37.45,100500.0,25.3524,25.3592,25.3388,25.3524,100500.0
2012-12-04 11:00:00,37.45,37.46,37.42,37.44,92800.0,25.3524,25.3592,25.3321,25.3456,92800.0
2012-12-04 11:05:00,37.44,37.44,37.4,37.41,124700.0,25.3456,25.3456,25.3185,25.3253,124700.0
2012-12-04 11:10:00,37.4,37.42,37.38,37.4,151700.0,25.3185,25.3321,25.305,25.3185,151700.0
2012-12-04 11:15:00,37.4,37.43,37.39,37.4,104000.0,25.3185,25.3388,25.3118,25.3185,104000.0
2012-12-04 11:20:00,37.41,37.41,37.37,37.38,85800.0,25.3253,25.3253,25.2982,25.305,85800.0
2012-12-04 11:25:00,37.38,37.41,37.34,37.34,139600.0,25.305,25.3253,25.2779,25.2779,139600.0
2012-12-04 11:30:00,37.34,37.39,37.33,37.37,118700.0,25.2779,25.3118,25.2712,25.2982,118700.0
2012-12-04 11:35:00,37.38,37.4,37.37,37.38,47000.0,25.305,25.3185,25.2982,25.305,47000.0
2012-12-04 11:40:00,37.38,37.45,37.38,37.45,94300.0,25.305,25.3524,25.305,25.3524,94300.0
2012-12-04 11:45:00,37.45,37.45,37.41,37.41,218900.0,25.3524,25.3524,25.3253,25.3253,218900.0
2012-12-04 11:50:00,37.42,37.44,37.41,37.41,134400.0,25.3321,25.3456,25.3253,25.3253,134400.0
2012-12-04 11:55:00,37.41,37.44,37.41,37.43,120900.0,25.3253,25.3456,25.3253,25.3388,120900.0
2012-12-04 12:00:00,37.43,37.44,37.38,37.38,113800.0,25.3388,25.3456,25.305,25.305,113800.0
2012-12-04 12:05:00,37.39,37.42,37.35,37.41,137000.0,25.3118,25.3321,25.2847,25.3253,137000.0
2012-12-04 12:10:00,37.42,37.43,37.4,37.41,94900.0,25.3321,25.3388,25.3185,25.3253,94900.0
2012-12-04 12:15:00,37.41,37.44,37.4,37.41,59600.0,25.3253,25.3456,25.3185,25.3253,59600.0
2012-12-04 12:20:00,37.41,37.41,37.39,37.41,114300.0,25.3253,25.3253,25.3118,25.3253,114300.0
2012-12-04 12:25:00,37.39,37.43,37.37,37.41,202300.0,25.3118,25.3388,25.2982,25.3253,202300.0
2012-12-04 12:30:00,37.4,37.45,37.39,37.41,109600.0,25.3185,25.3524,25.3118,25.3253,109600.0
2012-12-04 12:35:00,37.42,37.43,37.39,37.41,134200.0,25.3321,25.3388,25.3118,25.3253,134200.0
2012-12-04 12:40:00,37.41,37.41,37.38,37.4,42300.0,25.3253,25.3253,25.305,25.3185,42300.0
2012-12-04 12:45:00,37.41,37.43,37.37,37.38,106900.0,25.3253,25.3388,25.2982,25.305,106900.0
2012-12-04 12:50:00,37.39,37.39,37.35,37.36,70600.0,25.3118,25.3118,25.2847,25.2915,70600.0
2012-12-04 12:55:00,37.37,37.38,37.35,37.35,61800.0,25.2982,25.305,25.2847,25.2847,61800.0
2012-12-04 13:00:00,37.35,37.35,37.31,37.33,134800.0,25.2847,25.2847,25.2576,25.2712,134800.0
2012-12-04 13:05:00,37.33,37.35,37.31,37.32,97100.0,25.2712,25.2847,25.2576,25.2644,97100.0
2012-12-04 13:10:00,37.32,37.34,37.31,37.33,50500.0,25.2644,25.2779,25.2576,25.2712,50500.0
2012-12-04 13:15:00,37.32,37.33,37.3,37.31,56400.0,25.2644,25.2712,25.2508,25.2576,56400.0
2012-12-04 13:20:00,37.32,37.32,37.3,37.32,72200.0,25.2644,25.2644,25.2508,25.2644,72200.0
2012-12-04 13:25:00,37.31,37.33,37.3,37.31,153800.0,25.2576,25.2712,25.2508,25.2576,153800.0
2012-12-04 13:30:00,37.3,37.32,37.26,37.27,107500.0,25.2508,25.2644,25.2238,25.2305,107500.0
2012-12-04 13:35:00,37.27,37.29,37.26,37.27,70500.0,25.2305,25.2441,25.2238,25.2305,70500.0
2012-12-04 13:40:00,37.28,37.31,37.27,37.28,109900.0,25.2373,25.2576,25.2305,25.2373,109900.0
2012-12-04 13:45:00,37.29,37.3,37.28,37.3,39800.0,25.2441,25.2508,25.2373,25.2508,39800.0
2012-12-04 13:50:00,37.29,37.32,37.27,37.29,140000.0,25.2441,25.2644,25.2305,25.2441,140000.0
2012-12-04 13:55:00,37.29,37.31,37.27,37.3,125200.0,25.2441,25.2576,25.2305,25.2508,125200.0
2012-12-04 14:00:00,37.3,37.32,37.29,37.3,69400.0,25.2508,25.2644,25.2441,25.2508,69400.0
2012-12-04 14:05:00,37.3,37.36,37.3,37.34,102200.0,25.2508,25.2915,25.2508,25.2779,102200.0
2012-12-04 14:10:00,37.34,37.35,37.33,37.34,84300.0,25.2779,25.2847,25.2712,25.2779,84300.0
2012-12-04 14:15:00,37.34,37.35,37.33,37.34,48600.0,25.2779,25.2847,25.2712,25.2779,48600.0
2012-12-04 14:20:00,37.34,37.36,37.33,37.35,52900.0,25.2779,25.2915,25.2712,25.2847,52900.0
2012-12-04 14:25:00,37.34,37.35,37.32,37.33,66100.0,25.2779,25.2847,25.2644,25.2712,66100.0
2012-12-04 14:30:00,37.33,37.34,37.31,37.33,49100.0,25.2712,25.2779,25.2576,25.2712,49100.0
2012-12-04 14:35:00,37.34,37.35,37.3,37.3,95500.0,25.2779,25.2847,25.2508,25.2508,95500.0
2012-12-04 14:40:00,37.3,37.34,37.3,37.33,85700.0,25.2508,25.2779,25.2508,25.2712,85700.0
2012-12-04 14:45:00,37.33,37.33,37.31,37.31,49000.0,25.2712,25.2712,25.2576,25.2576,49000.0
2012-12-04 14:50:00,37.31,37.35,37.3,37.33,82300.0,25.2576,25.2847,25.2508,25.2712,82300.0
2012-12-04 14:55:00,37.34,37.34,37.31,37.33,103500.0,25.2779,25.2779,25.2576,25.2712,103500.0
2012-12-04 15:00:00,37.32,37.35,37.32,37.34,97900.0,25.2644,25.2847,25.2644,25.2779,97900.0
2012-12-04 15:05:00,37.35,37.41,37.34,37.39,150200.0,25.2847,25.3253,25.2779,25.3118,150200.0
2012-12-04 15:10:00,37.39,37.4,37.36,37.37,93200.0,25.3118,25.3185,25.2915,25.2982,93200.0
2012-12-04 15:15:00,37.37,37.38,37.36,37.38,117900.0,25.2982,25.305,25.2915,25.305,117900.0
2012-12-04 15:20:00,37.37,37.38,37.33,37.34,117000.0,25.2982,25.305,25.2712,25.2779,117000.0
2012-12-04 15:25:00,37.34,37.37,37.33,37.36,125000.0,25.2779,25.2982,25.2712,25.2915,125000.0
2012-12-04 15:30:00,37.37,37.38,37.34,37.35,125100.0,25.2982,25.305,25.2779,25.2847,125100.0
2012-12-04 15:35:00,37.34,37.34,37.32,37.33,126800.0,25.2779,25.2779,25.2644,25.2712,126800.0
2012-12-04 15:40:00,37.34,37.34,37.3,37.33,150500.0,25.2779,25.2779,25.2508,25.2712,150500.0
2012-12-04 15:45:00,37.33,37.33,37.29,37.3,229600.0,25.2712,25.2712,25.2441,25.2508,229600.0
2012-12-04 15:50:00,37.31,37.32,37.23,37.25,395700.0,25.2576,25.2644,25.2035,25.217,395700.0
2012-12-04 15:55:00,37.25,37.28,37.14,37.14,1517700.0,25.217,25.2373,25.1425,25.1425,1517700.0
2012-12-05 09:30:00,37.22,37.26,37.16,37.24,396500.0,25.1967,25.2238,25.1561,25.2102,396500.0
2012-12-05 09:35:00,37.23,37.27,37.19,37.24,224600.0,25.2035,25.2305,25.1764,25.2102,224600.0
2012-12-05 09:40:00,37.24,37.27,37.22,37.24,178400.0,25.2102,25.2305,25.1967,25.2102,178400.0
2012-12-05 09:45:00,37.24,37.28,37.22,37.24,197400.0,25.2102,25.2373,25.1967,25.2102,197400.0
2012-12-05 09:50:00,37.25,37.25,37.18,37.18,269500.0,25.217,25.217,25.1696,25.1696,269500.0
2012-12-05 09:55:00,37.19,37.22,37.13,37.2,209800.0,25.1764,25.1967,25.1358,25.1831,209800.0
2012-12-05 10:00:00,37.21,37.26,37.19,37.21,215400.0,25.1899,25.2238,25.1764,25.1899,215400.0
2012-12-05 10:05:00,37.21,37.26,37.21,37.25,133400.0,25.1899,25.2238,25.1899,25.217,133400.0
2012-12-05 10:10:00,37.24,37.27,37.23,37.27,217500.0,25.2102,25.2305,25.2035,25.2305,217500.0
2012-12-05 10:15:00,37.27,37.32,37.24,37.31,209100.0,25.2305,25.2644,25.2102,25.2576,209100.0
2012-12-05 10:20:00,37.32,37.33,37.26,37.26,122800.0,25.2644,25.2712,25.2238,25.2238,122800.0
2012-12-05 10:25:00,37.26,37.29,37.26,37.26,100500.0,25.2238,25.2441,25.2238,25.2238,100500.0
2012-12-05 10:30:00,37.26,37.31,37.26,37.28,120500.0,25.2238,25.2576,25.2238,25.2373,120500.0
2012-12-05 10:35:00,37.28,37.3,37.26,37.27,127700.0,25.2373,25.2508,25.2238,25.2305,127700.0
2012-12-05 10:40:00,37.26,37.3,37.21,37.24,917600.0,25.2238,25.2508,25.1899,25.2102,917600.0
2012-12-05 10:45:00,37.24,37.25,37.19,37.2,350100.0,25.2102,25.217,25.1764,25.1831,350100.0
2012-12-05 10:50:00,37.2,37.21,37.12,37.12,215700.0,25.1831,25.1899,25.129,25.129,215700.0
2012-12-05 10:55:00,37.12,37.15,37.08,37.15,226000.0,25.129,25.1493,25.1019,25.1493,226000.0
2012-12-05 11:00:00,37.15,37.18,37.13,37.15,170000.0,25.1493,25.1696,25.1358,25.1493,170000.0
2012-12-05 11:05:00,37.15,37.16,37.1,37.11,146500.0,25.1493,25.1561,25.1155,25.1222,146500.0
2012-12-05 11:10:00,37.11,37.15,37.11,37.13,128500.0,25.1222,25.1493,25.1222,25.1358,128500.0
2012-12-05 11:15:00,37.13,37.16,37.13,37.15,129000.0,25.1358,25.1561,25.1358,25.1493,129000.0
2012-12-05 11:20:00,37.15,37.18,37.13,37.18,141200.0,25.1493,25.1696,25.1358,25.1696,141200.0
2012-12-05 11:25:00,37.18,37.26,37.18,37.24,151800.0,25.1696,25.2238,25.1696,25.2102,151800.0
2012-12-05 11:30:00,37.25,37.33,37.23,37.3,149200.0,25.217,25.2712,25.2035,25.2508,149200.0
2012-12-05 11:35:00,37.3,37.32,37.28,37.31,154700.0,25.2508,25.2644,25.2373,25.2576,154700.0
2012-12-05 11:40:00,37.32,37.34,37.3,37.34,131900.0,25.2644,25.2779,25.2508,25.2779,131900.0
2012-12-05 11:45:00,37.34,37.39,37.34,37.38,128400.0,25.2779,25.3118,25.2779,25.305,128400.0
2012-12-05 11:50:00,37.39,37.41,37.35,37.41,155400.0,25.3118,25.3253,25.2847,25.3253,155400.0
2012-12-05 11:55:00,37.4,37.47,37.4,37.44,214700.0,25.3185,25.3659,25.3185,25.3456,214700.0
2012-12-05 12:00:00,37.45,37.49,37.44,37.45,206700.0,25.3524,25.3795,25.3456,25.3524,206700.0
2012-12-05 12:05:00,37.45,37.49,37.45,37.48,192700.0,25.3524,25.3795,25.3524,25.3727,192700.0
2012-12-05 12:10:00,37.49,37.49,37.45,37.47,97600.0,25.3795,25.3795,25.3524,25.3659,97600.0
2012-12-05 12:15:00,37.46,37.47,37.44,37.44,92500.0,25.3592,25.3659,25.3456,25.3456,92500.0
2012-12-05 12:20:00,37.44,37.45,37.39,37.4,134900.0,25.3456,25.3524,25.3118,25.3185,134900.0
2012-12-05 12:25:00,37.41,37.41,37.37,37.4,79800.0,25.3253,25.3253,25.2982,25.3185,79800.0
2012-12-05 12:30:00,37.39,37.47,37.39,37.45,184900.0,25.3118,25.3659,25.3118,25.3524,184900.0
2012-12-05 12:35:00,37.45,37.48,37.45,37.48,104700.0,25.3524,25.3727,25.3524,25.3727,104700.0
2012-12-05 12:40:00,37.47,37.49,37.47,37.48,93600.0,25.3659,25.3795,25.3659,25.3727,93600.0
2012-12-05 12:45:00,37.48,37.5,37.46,37.47,180900.0,25.3727,25.3862,25.3592,25.3659,180900.0
2012-12-05 12:50:00,37.47,37.48,37.45,37.45,100000.0,25.3659,25.3727,25.3524,25.3524,100000.0
2012-12-05 12:55:00,37.45,37.47,37.44,37.46,125100.0,25.3524,25.3659,25.3456,25.3592,125100.0
2012-12-05 13:00:00,37.45,37.46,37.42,37.44,99300.0,25.3524,25.3592,25.3321,25.3456,99300.0
2012-12-05 13:05:00,37.44,37.44,37.41,37.42,110200.0,25.3456,25.3456,25.3253,25.3321,110200.0
2012-12-05 13:10:00,37.43,37.44,37.41,37.44,68200.0,25.3388,25.3456,25.3253,25.3456,68200.0
2012-12-05 13:15:00,37.43,37.43,37.34,37.34,118000.0,25.3388,25.3388,25.2779,25.2779,118000.0
2012-12-05 13:20:00,37.34,37.36,37.33,37.34,64500.0,25.2779,25.2915,25.2712,25.2779,64500.0
2012-12-05 13:25:00,37.33,37.38,37.32,37.37,89300.0,25.2712,25.305,25.2644,25.2982,89300.0
2012-12-05 13:30:00,37.37,37.37,37.34,37.35,62000.0,25.2982,25.2982,25.2779,25.2847,62000.0
2012-12-05 13:35:00,37.36,37.39,37.35,37.36,88500.0,25.2915,25.3118,25.2847,25.2915,88500.0
2012-12-05 13:40:00,37.36,37.39,37.36,37.37,76300.0,25.2915,25.3118,25.2915,25.2982,76300.0
2012-12-05 13:45:00,37.37,37.37,37.34,37.36,77500.0,25.2982,25.2982,25.2779,25.2915,77500.0
2012-12-05 13:50:00,37.35,37.39,37.35,37.37,67500.0,25.2847,25.3118,25.2847,25.2982,67500.0
2012-12-05 13:55:00,37.37,37.37,37.34,37.35,103700.0,25.2982,25.2982,25.2779,25.2847,103700.0
2012-12-05 14:00:00,37.36,37.37,37.35,37.35,98600.0,25.2915,25.2982,25.2847,25.2847,98600.0
2012-12-05 14:05:00,37.35,37.39,37.35,37.36,91400.0,25.2847,25.3118,25.2847,25.2915,91400.0
2012-12-05 14:10:00,37.36,37.39,37.35,37.36,74700.0,25.2915,25.3118,25.2847,25.2915,74700.0
2012-12-05 14:15:00,37.37,37.4,37.35,37.39,125300.0,25.2982,25.3185,25.2847,25.3118,125300.0
2012-12-05 14:20:00,37.39,37.39,37.36,37.36,100000.0,25.3118,25.3118,25.2915,25.2915,100000.0
2012-12-05 14:25:00,37.36,37.38,37.32,37.33,109600.0,25.2915,25.305,25.2644,25.2712,109600.0
2012-12-05 14:30:00,37.34,37.36,37.33,37.34,169600.0,25.2779,25.2915,25.2712,25.2779,169600.0
2012-12-05 14:35:00,37.35,37.37,37.34,37.36,73800.0,25.2847,25.2982,25.2779,25.2915,73800.0
2012-12-05 14:40:00,37.37,37.41,37.36,37.38,120600.0,25.2982,25.3253,25.2915,25.305,120600.0
2012-12-05 14:45:00,37.38,37.4,37.37,37.39,108900.0,25.305,25.3185,25.2982,25.3118,108900.0
2012-12-05 14:50:00,37.39,37.39,37.35,37.35,92300.0,25.3118,25.3118,25.2847,25.2847,92300.0
2012-12-05 14:55:00,37.36,37.38,37.33,37.34,237300.0,25.2915,25.305,25.2712,25.2779,237300.0
2012-12-05 15:00:00,37.34,37.39,37.33,37.39,247300.0,25.2779,25.3118,25.2712,25.3118,247300.0
2012-12-05 15:05:00,37.38,37.42,37.37,37.42,172000.0,25.305,25.3321,25.2982,25.3321,172000.0
2012-12-05 15:10:00,37.42,37.44,37.39,37.43,215100.0,25.3321,25.3456,25.3118,25.3388,215100.0
2012-12-05 15:15:00,37.43,37.43,37.39,37.39,114200.0,25.3388,25.3388,25.3118,25.3118,114200.0
2012-12-05 15:20:00,37.39,37.4,37.35,37.38,89800.0,25.3118,25.3185,25.2847,25.305,89800.0
2012-12-05 15:25:00,37.37,37.39,37.36,37.37,107900.0,25.2982,25.3118,25.2915,25.2982,107900.0
2012-12-05 15:30:00,37.36,37.38,37.35,37.38,98100.0,25.2915,25.305,25.2847,25.305,98100.0
2012-12-05 15:35:00,37.38,37.38,37.31,37.33,151000.0,25.305,25.305,25.2576,25.2712,151000.0
2012-12-05 15:40:00,37.32,37.34,37.3,37.3,200500.0,25.2644,25.2779,25.2508,25.2508,200500.0
2012-12-05 15:45:00,37.31,37.32,37.27,37.3,308200.0,25.2576,25.2644,25.2305,25.2508,308200.0
2012-12-05 15:50:00,37.29,37.33,37.29,37.3,310700.0,25.2441,25.2712,25.2441,25.2508,310700.0
2012-12-05 15:55:00,37.3,37.34,37.22,37.3,971500.0,25.2508,25.2779,25.1967,25.2508,971500.0
2012-12-06 09:30:00,37.34,37.44,37.33,37.37,254200.0,25.2779,25.3456,25.2712,25.2982,254200.0
2012-12-06 09:35:00,37.36,37.4,37.34,37.36,101300.0,25.2915,25.3185,25.2779,25.2915,101300.0
2012-12-06 09:40:00,37.37,37.39,37.34,37.37,84200.0,25.2982,25.3118,25.2779,25.2982,84200.0
2012-12-06 09:45:00,37.36,37.39,37.33,37.37,87900.0,25.2915,25.3118,25.2712,25.2982,87900.0
2012-12-06 09:50:00,37.36,37.41,37.36,37.39,113200.0,25.2915,25.3253,25.2915,25.3118,113200.0
2012-12-06 09:55:00,37.38,37.41,37.37,37.4,82100.0,25.305,25.3253,25.2982,25.3185,82100.0
2012-12-06 10:00:00,37.4,37.4,37.34,37.35,98600.0,25.3185,25.3185,25.2779,25.2847,98600.0
2012-12-06 10:05:00,37.35,37.4,37.35,37.38,97400.0,25.2847,25.3185,25.2847,25.305,97400.0
2012-12-06 10:10:00,37.38,37.39,37.35,37.38,80900.0,25.305,25.3118,25.2847,25.305,80900.0
2012-12-06 10:15:00,37.39,37.39,37.34,37.35,111300.0,25.3118,25.3118,25.2779,25.2847,111300.0
2012-12-06 10:20:00,37.36,37.38,37.33,37.34,70500.0,25.2915,25.305,25.2712,25.2779,70500.0
2012-12-06 10:25:00,37.35,37.37,37.33,37.34,93400.0,25.2847,25.2982,25.2712,25.2779,93400.0
2012-12-06 10:30:00,37.35,37.35,37.32,37.33,106900.0,25.2847,25.2847,25.2644,25.2712,106900.0
2012-12-06 10:35:00,37.33,37.4,37.33,37.38,111800.0,25.2712,25.3185,25.2712,25.305,111800.0
2012-12-06 10:40:00,37.38,37.41,37.36,37.38,96800.0,25.305,25.3253,25.2915,25.305,96800.0
2012-12-06 10:45:00,37.39,37.44,37.38,37.41,141100.0,25.3118,25.3456,25.305,25.3253,141100.0
2012-12-06 10:50:00,37.41,37.43,37.38,37.41,100400.0,25.3253,25.3388,25.305,25.3253,100400.0
2012-12-06 10:55:00,37.41,37.43,37.4,37.41,90000.0,25.3253,25.3388,25.3185,25.3253,90000.0
2012-12-06 11:00:00,37.41,37.42,37.37,37.37,78700.0,25.3253,25.3321,25.2982,25.2982,78700.0
2012-12-06 11:05:00,37.38,37.38,37.34,37.35,77100.0,25.305,25.305,25.2779,25.2847,77100.0
2012-12-06 11:10:00,37.35,37.37,37.35,37.36,54500.0,25.2847,25.2982,25.2847,25.2915,54500.0
2012-12-06 11:15:00,37.37,37.37,37.35,37.35,88500.0,25.2982,25.2982,25.2847,25.2847,88500.0
2012-12-06 11:20:00,37.36,37.37,37.33,37.37,88700.0,25.2915,25.2982,25.2712,25.2982,88700.0
2012-12-06 11:25:00,37.37,37.37,37.34,37.34,64600.0,25.2982,25.2982,25.2779,25.2779,64600.0
2012-12-06 11:30:00,37.34,37.37,37.34,37.34,109100.0,25.2779,25.2982,25.2779,25.2779,109100.0
2012-12-06 11:35:00,37.34,37.38,37.34,37.35,187200.0,25.2779,25.305,25.2779,25.2847,187200.0
2012-12-06 11:40:00,37.36,37.36,37.33,37.35,34700.0,25.2915,25.2915,25.2712,25.2847,34700.0
2012-12-06 11:45:00,37.35,37.35,37.33,37.34,41600.0,25.2847,25.2847,25.2712,25.2779,41600.0
2012-12-06 11:50:00,37.34,37.34,37.32,37.33,30100.0,25.2779,25.2779,25.2644,25.2712,30100.0
2012-12-06 11:55:00,37.32,37.34,37.32,37.34,38800.0,25.2644,25.2779,25.2644,25.2779,38800.0
2012-12-06 12:00:00,37.35,37.35,37.33,37.34,65000.0,25.2847,25.2847,25.2712,25.2779,65000.0
2012-12-06 12:05:00,37.34,37.35,37.33,37.34,48700.0,25.2779,25.2847,25.2712,25.2779,48700.0
2012-12-06 12:10:00,37.34,37.37,37.34,37.37,68600.0,25.2779,25.2982,25.2779,25.2982,68600.0
2012-12-06 12:15:00,37.37,37.37,37.34,37.36,48800.0,25.2982,25.2982,25.2779,25.2915,48800.0
2012-12-06 12:20:00,37.36,37.38,37.35,37.37,41700.0,25.2915,25.305,25.2847,25.2982,41700.0
2012-12-06 12:25:00,37.38,37.38,37.35,37.35,45500.0,25.305,25.305,25.2847,25.2847,45500.0
2012-12-06 12:30:00,37.35,37.37,37.34,37.35,57800.0,25.2847,25.2982,25.2779,25.2847,57800.0
2012-12-06 12:35:00,37.36,37.37,37.35,37.35,72600.0,25.2915,25.2982,25.2847,25.2847,72600.0
2012-12-06 12:40:00,37.36,37.36,37.33,37.35,65400.0,25.2915,25.2915,25.2712,25.2847,65400.0
2012-12-06 12:45:00,37.35,37.37,37.34,37.36,75100.0,25.2847,25.2982,25.2779,25.2915,75100.0
2012-12-06 12:50:00,37.35,37.36,37.32,37.32,54100.0,25.2847,25.2915,25.2644,25.2644,54100.0
2012-12-06 12:55:00,37.33,37.35,37.31,37.33,50100.0,25.2712,25.2847,25.2576,25.2712,50100.0
2012-12-06 13:00:00,37.33,37.35,37.32,37.35,36200.0,25.2712,25.2847,25.2644,25.2847,36200.0
2012-12-06 13:05:00,37.36,37.37,37.33,37.35,54000.0,25.2915,25.2982,25.2712,25.2847,54000.0
2012-12-06 13:10:00,37.34,37.36,37.33,37.35,67200.0,25.2779,25.2915,25.2712,25.2847,67200.0
2012-12-06 13:15:00,37.35,37.38,37.35,37.37,95000.0,25.2847,25.305,25.2847,25.2982,95000.0
2012-12-06 13:20:00,37.37,37.38,37.36,37.36,54900.0,25.2982,25.305,25.2915,25.2915,54900.0
2012-12-06 13:25:00,37.37,37.37,37.33,37.35,71900.0,25.2982,25.2982,25.2712,25.2847,71900.0
2012-12-06 13:30:00,37.35,37.36,37.34,37.35,32200.0,25.2847,25.2915,25.2779,25.2847,32200.0
2012-12-06 13:35:00,37.35,37.37,37.33,37.34,63600.0,25.2847,25.2982,25.2712,25.2779,63600.0
2012-12-06 13:40:00,37.34,37.35,37.33,37.33,37100.0,25.2779,25.2847,25.2712,25.2712,37100.0
2012-12-06 13:45:00,37.34,37.35,37.32,37.34,88200.0,25.2779,25.2847,25.2644,25.2779,88200.0
2012-12-06 13:50:00,37.35,37.36,37.34,37.36,41600.0,25.2847,25.2915,25.2779,25.2915,41600.0
2012-12-06 13:55:00,37.36,37.37,37.33,37.37,69000.0,25.2915,25.2982,25.2712,25.2982,69000.0
2012-12-06 14:00:00,37.37,37.37,37.34,37.35,51400.0,25.2982,25.2982,25.2779,25.2847,51400.0
2012-12-06 14:05:00,37.34,37.35,37.33,37.33,38200.0,25.2779,25.2847,25.2712,25.2712,38200.0
2012-12-06 14:10:00,37.34,37.36,37.33,37.35,93900.0,25.2779,25.2915,25.2712,25.2847,93900.0
2012-12-06 14:15:00,37.34,37.36,37.33,37.33,98700.0,25.2779,25.2915,25.2712,25.2712,98700.0
2012-12-06 14:20:00,37.34,37.36,37.32,37.35,65400.0,25.2779,25.2915,25.2644,25.2847,65400.0
2012-12-06 14:25:00,37.36,37.36,37.35,37.36,70700.0,25.2915,25.2915,25.2847,25.2915,70700.0
2012-12-06 14:30:00,37.36,37.38,37.35,37.36,108800.0,25.2915,25.305,25.2847,25.2915,108800.0
2012-12-06 14:35:00,37.37,37.37,37.35,37.36,53300.0,25.2982,25.2982,25.2847,25.2915,53300.0
2012-12-06 14:40:00,37.37,37.37,37.33,37.34,110400.0,25.2982,25.2982,25.2712,25.2779,110400.0
2012-12-06 14:45:00,37.34,37.34,37.31,37.32,113300.0,25.2779,25.2779,25.2576,25.2644,113300.0
2012-12-06 14:50:00,37.32,37.34,37.31,37.34,70300.0,25.2644,25.2779,25.2576,25.2779,70300.0
2012-12-06 14:55:00,37.34,37.34,37.31,37.33,86800.0,25.2779,25.2779,25.2576,25.2712,86800.0
2012-12-06 15:00:00,37.33,37.34,37.31,37.32,79000.0,25.2712,25.2779,25.2576,25.2644,79000.0
2012-12-06 15:05:00,37.32,37.35,37.31,37.34,70700.0,25.2644,25.2847,25.2576,25.2779,70700.0
2012-12-06 15:10:00,37.34,37.35,37.32,37.32,72000.0,25.2779,25.2847,25.2644,25.2644,72000.0
2012-12-06 15:15:00,37.32,37.34,37.31,37.31,87100.0,25.2644,25.2779,25.2576,25.2576,87100.0
2012-12-06 15:20:00,37.32,37.34,37.31,37.33,91900.0,25.2644,25.2779,25.2576,25.2712,91900.0
2012-12-06 15:25:00,37.34,37.34,37.3,37.3,109200.0,25.2779,25.2779,25.2508,25.2508,109200.0
2012-12-06 15:30:00,37.3,37.34,37.3,37.32,149600.0,25.2508,25.2779,25.2508,25.2644,149600.0
2012-12-06 15:35:00,37.32,37.35,37.32,37.33,179400.0,25.2644,25.2847,25.2644,25.2712,179400.0
2012-12-06 15:40:00,37.33,37.34,37.32,37.34,126300.0,25.2712,25.2779,25.2644,25.2779,126300.0
2012-12-06 15:45:00,37.34,37.35,37.31,37.32,198300.0,25.2779,25.2847,25.2576,25.2644,198300.0
2012-12-06 15:50:00,37.31,37.34,37.3,37.33,272100.0,25.2576,25.2779,25.2508,25.2712,272100.0
2012-12-06 15:55:00,37.34,37.38,37.33,37.36,532900.0,25.2779,25.305,25.2712,25.2915,532900.0
2012-12-07 09:30:00,37.44,37.5,37.4,37.44,555000.0,25.3456,25.3862,25.3185,25.3456,555000.0
2012-12-07 09:35:00,37.45,37.47,37.39,37.41,277300.0,25.3524,25.3659,25.3118,25.3253,277300.0
2012-12-07 09:40:00,37.41,37.45,37.4,37.45,129400.0,25.3253,25.3524,25.3185,25.3524,129400.0
2012-12-07 09:45:00,37.45,37.45,37.4,37.43,182600.0,25.3524,25.3524,25.3185,25.3388,182600.0
2012-12-07 09:50:00,37.43,37.48,37.43,37.44,207200.0,25.3388,25.3727,25.3388,25.3456,207200.0
2012-12-07 09:55:00,37.43,37.48,37.42,37.47,153400.0,25.3388,25.3727,25.3321,25.3659,153400.0
2012-12-07 10:00:00,37.47,37.55,37.45,37.54,448900.0,25.3659,25.4201,25.3524,25.4133,448900.0
2012-12-07 10:05:00,37.53,37.57,37.52,37.54,224200.0,25.4065,25.4336,25.3998,25.4133,224200.0
2012-12-07 10:10:00,37.54,37.58,37.52,37.57,190700.0,25.4133,25.4404,25.3998,25.4336,190700.0
2012-12-07 10:15:00,37.57,37.6,37.55,37.58,165900.0,25.4336,25.4539,25.4201,25.4404,165900.0
2012-12-07 10:20:00,37.58,37.59,37.54,37.55,92700.0,25.4404,25.4472,25.4133,25.4201,92700.0
2012-12-07 10:25:00,37.55,37.57,37.52,37.53,141400.0,25.4201,25.4336,25.3998,25.4065,141400.0
2012-12-07 10:30:00,37.52,37.53,37.47,37.48,175000.0,25.3998,25.4065,25.3659,25.3727,175000.0
2012-12-07 10:35:00,37.47,37.49,37.46,37.46,107800.0,25.3659,25.3795,25.3592,25.3592,107800.0
2012-12-07 10:40:00,37.47,37.5,37.46,37.48,161900.0,25.3659,25.3862,25.3592,25.3727,161900.0
2012-12-07 10:45:00,37.49,37.51,37.48,37.5,146200.0,25.3795,25.393,25.3727,25.3862,146200.0
2012-12-07 10:50:00,37.5,37.5,37.47,37.47,134800.0,25.3862,25.3862,25.3659,25.3659,134800.0
2012-12-07 10:55:00,37.48,37.51,37.47,37.5,120500.0,25.3727,25.393,25.3659,25.3862,120500.0
2012-12-07 11:00:00,37.49,37.52,37.43,37.45,159700.0,25.3795,25.3998,25.3388,25.3524,159700.0
2012-12-07 11:05:00,37.45,37.48,37.44,37.44,130800.0,25.3524,25.3727,25.3456,25.3456,130800.0
2012-12-07 11:10:00,37.45,37.48,37.44,37.48,91900.0,25.3524,25.3727,25.3456,25.3727,91900.0
2012-12-07 11:15:00,37.48,37.54,37.47,37.53,134800.0,25.3727,25.4133,25.3659,25.4065,134800.0
2012-12-07 11:20:00,37.53,37.55,37.51,37.55,94000.0,25.4065,25.4201,25.393,25.4201,94000.0
2012-12-07 11:25:00,37.55,37.6,37.54,37.59,114000.0,25.4201,25.4539,25.4133,25.4472,114000.0
2012-12-07 11:30:00,37.59,37.6,37.56,37.59,74500.0,25.4472,25.4539,25.4269,25.4472,74500.0
2012-12-07 11:35:00,37.59,37.6,37.57,37.58,95400.0,25.4472,25.4539,25.4336,25.4404,95400.0
2012-12-07 11:40:00,37.58,37.6,37.57,37.59,67900.0,25.4404,25.4539,25.4336,25.4472,67900.0
2012-12-07 11:45:00,37.59,37.6,37.57,37.58,104900.0,25.4472,25.4539,25.4336,25.4404,104900.0
2012-12-07 11:50:00,37.57,37.58,37.53,37.54,110200.0,25.4336,25.4404,25.4065,25.4133,110200.0
2012-12-07 11:55:00,37.55,37.55,37.52,37.54,83200.0,25.4201,25.4201,25.3998,25.4133,83200.0
2012-12-07 12:00:00,37.53,37.54,37.51,37.52,75800.0,25.4065,25.4133,25.393,25.3998,75800.0
2012-12-07 12:05:00,37.53,37.55,37.52,37.52,40200.0,25.4065,25.4201,25.3998,25.3998,40200.0
2012-12-07 12:10:00,37.53,37.58,37.51,37.57,171300.0,25.4065,25.4404,25.393,25.4336,171300.0
2012-12-07 12:15:00,37.56,37.6,37.54,37.59,58100.0,25.4269,25.4539,25.4133,25.4472,58100.0
2012-12-07 12:20:00,37.59,37.6,37.56,37.59,56400.0,25.4472,25.4539,25.4269,25.4472,56400.0
2012-12-07 12:25:00,37.6,37.6,37.58,37.59,47200.0,25.4539,25.4539,25.4404,25.4472,47200.0
2012-12-07 12:30:00,37.6,37.6,37.58,37.59,68900.0,25.4539,25.4539,25.4404,25.4472,68900.0
2012-12-07 12:35:00,37.59,37.63,37.58,37.58,162400.0,25.4472,25.4742,25.4404,25.4404,162400.0
2012-12-07 12:40:00,37.59,37.61,37.58,37.61,52100.0,25.4472,25.4607,25.4404,25.4607,52100.0
2012-12-07 12:45:00,37.62,37.62,37.6,37.62,21100.0,25.4675,25.4675,25.4539,25.4675,21100.0
2012-12-07 12:50:00,37.62,37.62,37.57,37.58,42800.0,25.4675,25.4675,25.4336,25.4404,42800.0
2012-12-07 12:55:00,37.57,37.58,37.56,37.56,37200.0,25.4336,25.4404,25.4269,25.4269,37200.0
2012-12-07 13:00:00,37.57,37.6,37.56,37.57,97800.0,25.4336,25.4539,25.4269,25.4336,97800.0
2012-12-07 13:05:00,37.58,37.59,37.56,37.58,73200.0,25.4404,25.4472,25.4269,25.4404,73200.0
2012-12-07 13:10:00,37.57,37.59,37.57,37.57,42200.0,25.4336,25.4472,25.4336,25.4336,42200.0
2012-12-07 13:15:00,37.57,37.59,37.57,37.58,33400.0,25.4336,25.4472,25.4336,25.4404,33400.0
2012-12-07 13:20:00,37.58,37.6,37.57,37.6,58800.0,25.4404,25.4539,25.4336,25.4539,58800.0
2012-12-07 13:25:00,37.6,37.64,37.59,37.64,164800.0,25.4539,25.481,25.4472,25.481,164800.0
2012-12-07 13:30:00,37.64,37.64,37.62,37.63,33700.0,25.481,25.481,25.4675,25.4742,33700.0
2012-12-07 13:35:00,37.62,37.63,37.62,37.63,15800.0,25.4675,25.4742,25.4675,25.4742,15800.0
2012-12-07 13:40:00,37.63,37.64,37.62,37.62,104400.0,25.4742,25.481,25.4675,25.4675,104400.0
2012-12-07 13:45:00,37.63,37.64,37.62,37.63,30500.0,25.4742,25.481,25.4675,25.4742,30500.0
2012-12-07 13:50:00,37.64,37.64,37.62,37.62,41400.0,25.481,25.481,25.4675,25.4675,41400.0
2012-12-07 13:55:00,37.63,37.63,37.59,37.62,122000.0,25.4742,25.4742,25.4472,25.4675,122000.0
2012-12-07 14:00:00,37.62,37.62,37.58,37.6,77300.0,25.4675,25.4675,25.4404,25.4539,77300.0
2012-12-07 14:05:00,37.6,37.61,37.57,37.58,61200.0,25.4539,25.4607,25.4336,25.4404,61200.0
2012-12-07 14:10:00,37.57,37.61,37.57,37.61,77800.0,25.4336,25.4607,25.4336,25.4607,77800.0
2012-12-07 14:15:00,37.62,37.64,37.6,37.6,89500.0,25.4675,25.481,25.4539,25.4539,89500.0
2012-12-07 14:20:00,37.6,37.64,37.6,37.64,84000.0,25.4539,25.481,25.4539,25.481,84000.0
2012-12-07 14:25:00,37.64,37.68,37.64,37.66,119800.0,25.481,25.5081,25.481,25.4946,119800.0
2012-12-07 14:30:00,37.66,37.69,37.64,37.67,153500.0,25.4946,25.5149,25.481,25.5013,153500.0
2012-12-07 14:35:00,37.68,37.7,37.67,37.69,37700.0,25.5081,25.5216,25.5013,25.5149,37700.0
2012-12-07 14:40:00,37.69,37.69,37.66,37.67,59000.0,25.5149,25.5149,25.4946,25.5013,59000.0
2012-12-07 14:45:00,37.68,37.69,37.67,37.68,48700.0,25.5081,25.5149,25.5013,25.5081,48700.0
2012-12-07 14:50:00,37.67,37.7,37.67,37.7,55000.0,25.5013,25.5216,25.5013,25.5216,55000.0
2012-12-07 14:55:00,37.69,37.7,37.68,37.69,87600.0,25.5149,25.5216,25.5081,25.5149,87600.0
2012-12-07 15:00:00,37.69,37.69,37.65,37.68,103300.0,25.5149,25.5149,25.4878,25.5081,103300.0
2012-12-07 15:05:00,37.68,37.69,37.65,37.66,93200.0,25.5081,25.5149,25.4878,25.4946,93200.0
2012-12-07 15:10:00,37.66,37.67,37.64,37.65,59500.0,25.4946,25.5013,25.481,25.4878,59500.0
2012-12-07 15:15:00,37.64,37.65,37.63,37.64,36900.0,25.481,25.4878,25.4742,25.481,36900.0
2012-12-07 15:20:00,37.65,37.65,37.62,37.63,52400.0,25.4878,25.4878,25.4675,25.4742,52400.0
2012-12-07 15:25:00,37.63,37.66,37.62,37.66,63500.0,25.4742,25.4946,25.4675,25.4946,63500.0
2012-12-07 15:30:00,37.67,37.69,37.66,37.66,221400.0,25.5013,25.5149,25.4946,25.4946,221400.0
2012-12-07 15:35:00,37.66,37.69,37.66,37.66,113300.0,25.4946,25.5149,25.4946,25.4946,113300.0
2012-12-07 15:40:00,37.66,37.69,37.66,37.69,147200.0,25.4946,25.5149,25.4946,25.5149,147200.0
2012-12-07 15:45:00,37.69,37.69,37.66,37.69,246500.0,25.5149,25.5149,25.4946,25.5149,246500.0
2012-12-07 15:50:00,37.68,37.71,37.67,37.67,204800.0,25.5081,25.5284,25.5013,25.5013,204800.0
2012-12-07 15:55:00,37.67,37.74,37.67,37.72,445000.0,25.5013,25.5487,25.5013,25.5352,445000.0
2012-12-10 09:30:00,37.7,37.78,37.65,37.71,308200.0,25.5216,25.5758,25.4878,25.5284,308200.0
2012-12-10 09:35:00,37.7,37.7,37.56,37.61,137500.0,25.5216,25.5216,25.4269,25.4607,137500.0
2012-12-10 09:40:00,37.6,37.64,37.54,37.54,104000.0,25.4539,25.481,25.4133,25.4133,104000.0
2012-12-10 09:45:00,37.54,37.62,37.51,37.59,136600.0,25.4133,25.4675,25.393,25.4472,136600.0
2012-12-10 09:50:00,37.6,37.63,37.57,37.61,90600.0,25.4539,25.4742,25.4336,25.4607,90600.0
2012-12-10 09:55:00,37.61,37.66,37.58,37.65,110400.0,25.4607,25.4946,25.4404,25.4878,110400.0
2012-12-10 10:00:00,37.66,37.75,37.66,37.73,125100.0,25.4946,25.5555,25.4946,25.5419,125100.0
2012-12-10 10:05:00,37.74,37.74,37.68,37.69,106500.0,25.5487,25.5487,25.5081,25.5149,106500.0
2012-12-10 10:10:00,37.7,37.76,37.69,37.75,85100.0,25.5216,25.5622,25.5149,25.5555,85100.0
2012-12-10 10:15:00,37.75,37.76,37.72,37.73,137800.0,25.5555,25.5622,25.5352,25.5419,137800.0
2012-12-10 10:20:00,37.73,37.75,37.73,37.75,59500.0,25.5419,25.5555,25.5419,25.5555,59500.0
2012-12-10 10:25:00,37.75,37.75,37.71,37.73,165500.0,25.5555,25.5555,25.5284,25.5419,165500.0
2012-12-10 10:30:00,37.74,37.74,37.71,37.72,72400.0,25.5487,25.5487,25.5284,25.5352,72400.0
2012-12-10 10:35:00,37.72,37.74,37.71,37.73,66100.0,25.5352,25.5487,25.5284,25.5419,66100.0
2012-12-10 10:40:00,37.73,37.74,37.72,37.74,94700.0,25.5419,25.5487,25.5352,25.5487,94700.0
2012-12-10 10:45:00,37.73,37.73,37.7,37.71,89300.0,25.5419,25.5419,25.5216,25.5284,89300.0
2012-12-10 10:50:00,37.71,37.74,37.69,37.7,142700.0,25.5284,25.5487,25.5149,25.5216,142700.0
2012-12-10 10:55:00,37.7,37.71,37.67,37.67,240400.0,25.5216,25.5284,25.5013,25.5013,240400.0
2012-12-10 11:00:00,37.68,37.69,37.63,37.64,131700.0,25.5081,25.5149,25.4742,25.481,131700.0
2012-12-10 11:05:00,37.64,37.64,37.59,37.6,119600.0,25.481,25.481,25.4472,25.4539,119600.0
2012-12-10 11:10:00,37.59,37.62,37.57,37.62,78700.0,25.4472,25.4675,25.4336,25.4675,78700.0
2012-12-10 11:15:00,37.62,37.66,37.62,37.65,97200.0,25.4675,25.4946,25.4675,25.4878,97200.0
2012-12-10 11:20:00,37.65,37.7,37.65,37.69,85000.0,25.4878,25.5216,25.4878,25.5149,85000.0
2012-12-10 11:25:00,37.7,37.72,37.69,37.72,65400.0,25.5216,25.5352,25.5149,25.5352,65400.0
2012-12-10 11:30:00,37.72,37.74,37.69,37.7,98100.0,25.5352,25.5487,25.5149,25.5216,98100.0
2012-12-10 11:35:00,37.7,37.71,37.67,37.67,41000.0,25.5216,25.5284,25.5013,25.5013,41000.0
2012-12-10 11:40:00,37.67,37.68,37.65,37.65,79100.0,25.5013,25.5081,25.4878,25.4878,79100.0
2012-12-10 11:45:00,37.65,37.66,37.64,37.65,64200.0,25.4878,25.4946,25.481,25.4878,64200.0
2012-12-10 11:50:00,37.65,37.68,37.63,37.64,89300.0,25.4878,25.5081,25.4742,25.481,89300.0
2012-12-10 11:55:00,37.64,37.65,37.63,37.63,85100.0,25.481,25.4878,25.4742,25.4742,85100.0
2012-12-10 12:00:00,37.63,37.66,37.63,37.66,62500.0,25.4742,25.4946,25.4742,25.4946,62500.0
2012-12-10 12:05:00,37.66,37.69,37.66,37.69,53600.0,25.4946,25.5149,25.4946,25.5149,53600.0
2012-12-10 12:10:00,37.69,37.7,37.66,37.69,55900.0,25.5149,25.5216,25.4946,25.5149,55900.0
2012-12-10 12:15:00,37.7,37.71,37.68,37.68,98000.0,25.5216,25.5284,25.5081,25.5081,98000.0
2012-12-10 12:20:00,37.69,37.71,37.67,37.67,42700.0,25.5149,25.5284,25.5013,25.5013,42700.0
2012-12-10 12:25:00,37.68,37.69,37.66,37.67,37700.0,25.5081,25.5149,25.4946,25.5013,37700.0
2012-12-10 12:30:00,37.66,37.7,37.66,37.7,64100.0,25.4946,25.5216,25.4946,25.5216,64100.0
2012-12-10 12:35:00,37.7,37.71,37.69,37.7,41200.0,25.5216,25.5284,25.5149,25.5216,41200.0
2012-12-10 12:40:00,37.71,37.71,37.7,37.7,26500.0,25.5284,25.5284,25.5216,25.5216,26500.0
2012-12-10 12:45:00,37.7,37.7,37.68,37.68,38000.0,25.5216,25.5216,25.5081,25.5081,38000.0
2012-12-10 12:50:00,37.68,37.7,37.67,37.68,34900.0,25.5081,25.5216,25.5013,25.5081,34900.0
2012-12-10 12:55:00,37.67,37.68,37.66,37.66,43300.0,25.5013,25.5081,25.4946,25.4946,43300.0
2012-12-10 13:00:00,37.67,37.67,37.66,37.66,35900.0,25.5013,25.5013,25.4946,25.4946,35900.0
2012-12-10 13:05:00,37.66,37.67,37.65,37.65,37400.0,25.4946,25.5013,25.4878,25.4878,37400.0
2012-12-10 13:10:00,37.65,37.67,37.65,37.67,44900.0,25.4878,25.5013,25.4878,25.5013,44900.0
2012-12-10 13:15:00,37.66,37.67,37.64,37.66,55000.0,25.4946,25.5013,25.481,25.4946,55000.0
2012-12-10 13:20:00,37.66,37.66,37.64,37.65,23800.0,25.4946,25.4946,25.481,25.4878,23800.0
2012-12-10 13:25:00,37.65,37.65,37.64,37.64,21100.0,25.4878,25.4878,25.481,25.481,21100.0
2012-12-10 13:30:00,37.64,37.69,37.64,37.69,79100.0,25.481,25.5149,25.481,25.5149,79100.0
2012-12-10 13:35:00,37.69,37.69,37.65,37.65,31000.0,25.5149,25.5149,25.4878,25.4878,31000.0
2012-12-10 13:40:00,37.65,37.66,37.65,37.66,23000.0,25.4878,25.4946,25.4878,25.4946,23000.0
2012-12-10 13:45:00,37.65,37.67,37.65,37.66,35800.0,25.4878,25.5013,25.4878,25.4946,35800.0
2012-12-10 13:50:00,37.66,37.67,37.66,37.66,19300.0,25.4946,25.5013,25.4946,25.4946,19300.0
2012-12-10 13:55:00,37.66,37.67,37.65,37.66,35300.0,25.4946,25.5013,25.4878,25.4946,35300.0
2012-12-10 14:00:00,37.65,37.67,37.65,37.66,62000.0,25.4878,25.5013,25.4878,25.4946,62000.0
2012-12-10 14:05:00,37.67,37.67,37.66,37.66,36500.0,25.5013,25.5013,25.4946,25.4946,36500.0
2012-12-10 14:10:00,37.66,37.67,37.66,37.67,23800.0,25.4946,25.5013,25.4946,25.5013,23800.0
2012-12-10 14:15:00,37.67,37.68,37.66,37.67,49500.0,25.5013,25.5081,25.4946,25.5013,49500.0
2012-12-10 14:20:00,37.68,37.68,37.66,37.66,44100.0,25.5081,25.5081,25.4946,25.4946,44100.0
2012-12-10 14:25:00,37.66,37.68,37.66,37.66,51300.0,25.4946,25.5081,25.4946,25.4946,51300.0
2012-12-10 14:30:00,37.66,37.67,37.63,37.63,79400.0,25.4946,25.5013,25.4742,25.4742,79400.0
2012-12-10 14:35:00,37.64,37.64,37.6,37.61,57200.0,25.481,25.481,25.4539,25.4607,57200.0
2012-12-10 14:40:00,37.6,37.61,37.59,37.59,68600.0,25.4539,25.4607,25.4472,25.4472,68600.0
2012-12-10 14:45:00,37.59,37.6,37.59,37.59,43400.0,25.4472,25.4539,25.4472,25.4472,43400.0
2012-12-10 14:50:00,37.59,37.61,37.58,37.59,103900.0,25.4472,25.4607,25.4404,25.4472,103900.0
2012-12-10 14:55:00,37.59,37.62,37.59,37.6,63200.0,25.4472,25.4675,25.4472,25.4539,63200.0
2012-12-10 15:00:00,37.61,37.61,37.57,37.59,172900.0,25.4607,25.4607,25.4336,25.4472,172900.0
2012-12-10 15:05:00,37.58,37.6,37.58,37.59,49800.0,25.4404,25.4539,25.4404,25.4472,49800.0
2012-12-10 15:10:00,37.59,37.63,37.59,37.63,75600.0,25.4472,25.4742,25.4472,25.4742,75600.0
2012-12-10 15:15:00,37.62,37.63,37.6,37.6,68400.0,25.4675,25.4742,25.4539,25.4539,68400.0
2012-12-10 15:20:00,37.6,37.63,37.6,37.62,72600.0,25.4539,25.4742,25.4539,25.4675,72600.0
2012-12-10 15:25:00,37.62,37.64,37.62,37.64,63400.0,25.4675,25.481,25.4675,25.481,63400.0
2012-12-10 15:30:00,37.64,37.67,37.63,37.65,178600.0,25.481,25.5013,25.4742,25.4878,178600.0
2012-12-10 15:35:00,37.66,37.67,37.65,37.67,71800.0,25.4946,25.5013,25.4878,25.5013,71800.0
2012-12-10 15:40:00,37.67,37.67,37.64,37.66,159600.0,25.5013,25.5013,25.481,25.4946,159600.0
2012-12-10 15:45:00,37.66,37.67,37.64,37.65,210600.0,25.4946,25.5013,25.481,25.4878,210600.0
2012-12-10 15:50:00,37.64,37.65,37.6,37.6,181600.0,25.481,25.4878,25.4539,25.4539,181600.0
2012-12-10 15:55:00,37.61,37.64,37.6,37.63,473400.0,25.4607,25.481,25.4539,25.4742,473400.0
2012-12-11 09:30:00,37.63,37.72,37.58,37.7,382900.0,25.4742,25.5352,25.4404,25.5216,382900.0
2012-12-11 09:35:00,37.7,37.72,37.65,37.7,142500.0,25.5216,25.5352,25.4878,25.5216,142500.0
2012-12-11 09:40:00,37.69,37.74,37.69,37.69,105000.0,25.5149,25.5487,25.5149,25.5149,105000.0
2012-12-11 09:45:00,37.69,37.72,37.66,37.71,82600.0,25.5149,25.5352,25.4946,25.5284,82600.0
2012-12-11 09:50:00,37.72,37.77,37.71,37.77,145400.0,25.5352,25.569,25.5284,25.569,145400.0
2012-12-11 09:55:00,37.77,37.78,37.75,37.75,251600.0,25.569,25.5758,25.5555,25.5555,251600.0
2012-12-11 10:00:00,37.75,37.81,37.75,37.81,259400.0,25.5555,25.5961,25.5555,25.5961,259400.0
2012-12-11 10:05:00,37.8,37.84,37.8,37.81,113200.0,25.5893,25.6164,25.5893,25.5961,113200.0
2012-12-11 10:10:00,37.82,37.83,37.79,37.79,149100.0,25.6029,25.6096,25.5826,25.5826,149100.0
2012-12-11 10:15:00,37.8,37.81,37.79,37.79,114800.0,25.5893,25.5961,25.5826,25.5826,114800.0
2012-12-11 10:20:00,37.79,37.85,37.79,37.85,163500.0,25.5826,25.6232,25.5826,25.6232,163500.0
2012-12-11 10:25:00,37.85,37.88,37.84,37.86,209300.0,25.6232,25.6435,25.6164,25.6299,209300.0
2012-12-11 10:30:00,37.85,37.86,37.79,37.8,161900.0,25.6232,25.6299,25.5826,25.5893,161900.0
2012-12-11 10:35:00,37.81,37.86,37.8,37.85,168700.0,25.5961,25.6299,25.5893,25.6232,168700.0
2012-12-11 10:40:00,37.85,37.9,37.85,37.9,115400.0,25.6232,25.657,25.6232,25.657,115400.0
2012-12-11 10:45:00,37.9,37.91,37.87,37.88,108500.0,25.657,25.6638,25.6367,25.6435,108500.0
2012-12-11 10:50:00,37.87,37.91,37.87,37.89,123800.0,25.6367,25.6638,25.6367,25.6503,123800.0
2012-12-11 10:55:00,37.88,37.9,37.88,37.9,58500.0,25.6435,25.657,25.6435,25.657,58500.0
2012-12-11 11:00:00,37.9,37.92,37.9,37.91,100300.0,25.657,25.6706,25.657,25.6638,100300.0
2012-12-11 11:05:00,37.92,37.92,37.89,37.92,141100.0,25.6706,25.6706,25.6503,25.6706,141100.0
2012-12-11 11:10:00,37.91,37.93,37.91,37.93,133400.0,25.6638,25.6773,25.6638,25.6773,133400.0
2012-12-11 11:15:00,37.92,37.95,37.91,37.94,147300.0,25.6706,25.6909,25.6638,25.6841,147300.0
2012-12-11 11:20:00,37.94,37.99,37.92,37.97,286800.0,25.6841,25.718,25.6706,25.7044,286800.0
2012-12-11 11:25:00,37.97,37.99,37.96,37.96,116300.0,25.7044,25.718,25.6976,25.6976,116300.0
2012-12-11 11:30:00,37.96,37.97,37.94,37.95,113800.0,25.6976,25.7044,25.6841,25.6909,113800.0
2012-12-11 11:35:00,37.96,37.96,37.94,37.94,62300.0,25.6976,25.6976,25.6841,25.6841,62300.0
2012-12-11 11:40:00,37.95,37.98,37.94,37.97,90300.0,25.6909,25.7112,25.6841,25.7044,90300.0
2012-12-11 11:45:00,37.98,37.99,37.96,37.97,80100.0,25.7112,25.718,25.6976,25.7044,80100.0
2012-12-11 11:50:00,37.97,37.97,37.94,37.94,83300.0,25.7044,25.7044,25.6841,25.6841,83300.0
2012-12-11 11:55:00,37.95,37.95,37.92,37.93,99000.0,25.6909,25.6909,25.6706,25.6773,99000.0
2012-12-11 12:00:00,37.94,37.95,37.86,37.86,138400.0,25.6841,25.6909,25.6299,25.6299,138400.0
2012-12-11 12:05:00,37.87,37.89,37.87,37.88,69200.0,25.6367,25.6503,25.6367,25.6435,69200.0
2012-12-11 12:10:00,37.87,37.92,37.87,37.92,114300.0,25.6367,25.6706,25.6367,25.6706,114300.0
2012-12-11 12:15:00,37.92,37.94,37.91,37.94,78300.0,25.6706,25.6841,25.6638,25.6841,78300.0
2012-12-11 12:20:00,37.94,37.99,37.93,37.98,139700.0,25.6841,25.718,25.6773,25.7112,139700.0
2012-12-11 12:25:00,37.98,37.98,37.95,37.95,45200.0,25.7112,25.7112,25.6909,25.6909,45200.0
2012-12-11 12:30:00,37.95,37.96,37.93,37.93,32900.0,25.6909,25.6976,25.6773,25.6773,32900.0
2012-12-11 12:35:00,37.93,37.95,37.92,37.93,60700.0,25.6773,25.6909,25.6706,25.6773,60700.0
2012-12-11 12:40:00,37.93,37.94,37.9,37.92,54200.0,25.6773,25.6841,25.657,25.6706,54200.0
2012-12-11 12:45:00,37.91,37.92,37.9,37.92,46300.0,25.6638,25.6706,25.657,25.6706,46300.0
2012-12-11 12:50:00,37.91,37.94,37.88,37.9,128900.0,25.6638,25.6841,25.6435,25.657,128900.0
2012-12-11 12:55:00,37.89,37.92,37.89,37.91,54400.0,25.6503,25.6706,25.6503,25.6638,54400.0
2012-12-11 13:00:00,37.92,37.93,37.9,37.91,66200.0,25.6706,25.6773,25.657,25.6638,66200.0
2012-12-11 13:05:00,37.91,37.91,37.85,37.85,112300.0,25.6638,25.6638,25.6232,25.6232,112300.0
2012-12-11 13:10:00,37.85,37.87,37.84,37.86,60900.0,25.6232,25.6367,25.6164,25.6299,60900.0
2012-12-11 13:15:00,37.86,37.88,37.86,37.87,100000.0,25.6299,25.6435,25.6299,25.6367,100000.0
2012-12-11 13:20:00,37.87,37.88,37.84,37.85,56300.0,25.6367,25.6435,25.6164,25.6232,56300.0
2012-12-11 13:25:00,37.85,37.86,37.81,37.81,157300.0,25.6232,25.6299,25.5961,25.5961,157300.0
2012-12-11 13:30:00,37.81,37.83,37.81,37.83,51700.0,25.5961,25.6096,25.5961,25.6096,51700.0
2012-12-11 13:35:00,37.82,37.83,37.81,37.82,58900.0,25.6029,25.6096,25.5961,25.6029,58900.0
2012-12-11 13:40:00,37.83,37.84,37.82,37.84,20300.0,25.6096,25.6164,25.6029,25.6164,20300.0
2012-12-11 13:45:00,37.83,37.86,37.83,37.85,53600.0,25.6096,25.6299,25.6096,25.6232,53600.0
2012-12-11 13:50:00,37.85,37.88,37.85,37.87,93400.0,25.6232,25.6435,25.6232,25.6367,93400.0
2012-12-11 13:55:00,37.87,37.88,37.85,37.86,33100.0,25.6367,25.6435,25.6232,25.6299,33100.0
2012-12-11 14:00:00,37.85,37.88,37.85,37.87,60900.0,25.6232,25.6435,25.6232,25.6367,60900.0
2012-12-11 14:05:00,37.88,37.88,37.87,37.87,62300.0,25.6435,25.6435,25.6367,25.6367,62300.0
2012-12-11 14:10:00,37.88,37.89,37.86,37.88,52300.0,25.6435,25.6503,25.6299,25.6435,52300.0
2012-12-11 14:15:00,37.87,37.88,37.85,37.85,94800.0,25.6367,25.6435,25.6232,25.6232,94800.0
2012-12-11 14:20:00,37.85,37.86,37.84,37.84,68400.0,25.6232,25.6299,25.6164,25.6164,68400.0
2012-12-11 14:25:00,37.84,37.85,37.82,37.82,57000.0,25.6164,25.6232,25.6029,25.6029,57000.0
2012-12-11 14:30:00,37.83,37.83,37.81,37.82,63800.0,25.6096,25.6096,25.5961,25.6029,63800.0
2012-12-11 14:35:00,37.82,37.83,37.81,37.81,63100.0,25.6029,25.6096,25.5961,25.5961,63100.0
2012-12-11 14:40:00,37.82,37.83,37.81,37.81,71800.0,25.6029,25.6096,25.5961,25.5961,71800.0
2012-12-11 14:45:00,37.81,37.82,37.78,37.81,105000.0,25.5961,25.6029,25.5758,25.5961,105000.0
2012-12-11 14:50:00,37.81,37.82,37.8,37.81,84700.0,25.5961,25.6029,25.5893,25.5961,84700.0
2012-12-11 14:55:00,37.81,37.83,37.81,37.82,84400.0,25.5961,25.6096,25.5961,25.6029,84400.0
2012-12-11 15:00:00,37.81,37.82,37.77,37.78,116900.0,25.5961,25.6029,25.569,25.5758,116900.0
2012-12-11 15:05:00,37.77,37.78,37.74,37.75,90500.0,25.569,25.5758,25.5487,25.5555,90500.0
2012-12-11 15:10:00,37.75,37.76,37.74,37.75,85600.0,25.5555,25.5622,25.5487,25.5555,85600.0
2012-12-11 15:15:00,37.75,37.76,37.68,37.72,166500.0,25.5555,25.5622,25.5081,25.5352,166500.0
2012-12-11 15:20:00,37.73,37.77,37.73,37.75,85300.0,25.5419,25.569,25.5419,25.5555,85300.0
2012-12-11 15:25:00,37.74,37.79,37.72,37.79,137600.0,25.5487,25.5826,25.5352,25.5826,137600.0
2012-12-11 15:30:00,37.79,37.8,37.78,37.79,66900.0,25.5826,25.5893,25.5758,25.5826,66900.0
2012-12-11 15:35:00,37.8,37.85,37.79,37.83,190900.0,25.5893,25.6232,25.5826,25.6096,190900.0
2012-12-11 15:40:00,37.84,37.85,37.82,37.83,163200.0,25.6164,25.6232,25.6029,25.6096,163200.0
2012-12-11 15:45:00,37.84,37.85,37.8,37.82,212000.0,25.6164,25.6232,25.5893,25.6029,212000.0
2012-12-11 15:50:00,37.83,37.85,37.81,37.82,282700.0,25.6096,25.6232,25.5961,25.6029,282700.0
2012-12-11 15:55:00,37.82,37.86,37.78,37.85,745600.0,25.6029,25.6299,25.5758,25.6232,745600.0
2012-12-12 09:30:00,37.89,37.93,37.59,37.65,782400.0,25.6503,25.6773,25.4472,25.4878,782400.0
2012-12-12 09:35:00,37.65,37.77,37.63,37.71,296700.0,25.4878,25.569,25.4742,25.5284,296700.0
2012-12-12 09:40:00,37.7,37.71,37.59,37.62,339300.0,25.5216,25.5284,25.4472,25.4675,339300.0
2012-12-12 09:45:00,37.61,37.64,37.57,37.62,207900.0,25.4607,25.481,25.4336,25.4675,207900.0
2012-12-12 09:50:00,37.62,37.68,37.62,37.64,128800.0,25.4675,25.5081,25.4675,25.481,128800.0
2012-12-12 09:55:00,37.65,37.65,37.58,37.59,126500.0,25.4878,25.4878,25.4404,25.4472,126500.0
2012-12-12 10:00:00,37.59,37.6,37.55,37.59,166900.0,25.4472,25.4539,25.4201,25.4472,166900.0
2012-12-12 10:05:00,37.59,37.61,37.57,37.59,237600.0,25.4472,25.4607,25.4336,25.4472,237600.0
2012-12-12 10:10:00,37.59,37.61,37.57,37.58,124000.0,25.4472,25.4607,25.4336,25.4404,124000.0
2012-12-12 10:15:00,37.59,37.59,37.54,37.57,312700.0,25.4472,25.4472,25.4133,25.4336,312700.0
2012-12-12 10:20:00,37.57,37.6,37.55,37.59,133000.0,25.4336,25.4539,25.4201,25.4472,133000.0
2012-12-12 10:25:00,37.59,37.64,37.59,37.62,158000.0,25.4472,25.481,25.4472,25.4675,158000.0
2012-12-12 10:30:00,37.63,37.64,37.57,37.59,204000.0,25.4742,25.481,25.4336,25.4472,204000.0
2012-12-12 10:35:00,37.59,37.61,37.53,37.56,281100.0,25.4472,25.4607,25.4065,25.4269,281100.0
2012-12-12 10:40:00,37.56,37.57,37.53,37.54,156000.0,25.4269,25.4336,25.4065,25.4133,156000.0
2012-12-12 10:45:00,37.54,37.55,37.5,37.5,246800.0,25.4133,25.4201,25.3862,25.3862,246800.0
2012-12-12 10:50:00,37.51,37.57,37.51,37.55,170000.0,25.393,25.4336,25.393,25.4201,170000.0
2012-12-12 10:55:00,37.55,37.58,37.54,37.58,142200.0,25.4201,25.4404,25.4133,25.4404,142200.0
2012-12-12 11:00:00,37.58,37.59,37.56,37.57,127500.0,25.4404,25.4472,25.4269,25.4336,127500.0
2012-12-12 11:05:00,37.58,37.59,37.55,37.56,124500.0,25.4404,25.4472,25.4201,25.4269,124500.0
2012-12-12 11:10:00,37.55,37.6,37.55,37.59,214600.0,25.4201,25.4539,25.4201,25.4472,214600.0
2012-12-12 11:15:00,37.6,37.64,37.59,37.64,134300.0,25.4539,25.481,25.4472,25.481,134300.0
2012-12-12 11:20:00,37.64,37.66,37.63,37.64,99600.0,25.481,25.4946,25.4742,25.481,99600.0
2012-12-12 11:25:00,37.64,37.66,37.62,37.65,87600.0,25.481,25.4946,25.4675,25.4878,87600.0
2012-12-12 11:30:00,37.65,37.67,37.62,37.64,91400.0,25.4878,25.5013,25.4675,25.481,91400.0
2012-12-12 11:35:00,37.64,37.64,37.57,37.57,197700.0,25.481,25.481,25.4336,25.4336,197700.0
2012-12-12 11:40:00,37.57,37.58,37.55,37.56,138300.0,25.4336,25.4404,25.4201,25.4269,138300.0
2012-12-12 11:45:00,37.57,37.6,37.56,37.6,118500.0,25.4336,25.4539,25.4269,25.4539,118500.0
2012-12-12 11:50:00,37.6,37.61,37.55,37.57,129500.0,25.4539,25.4607,25.4201,25.4336,129500.0
2012-12-12 11:55:00,37.58,37.61,37.57,37.61,80700.0,25.4404,25.4607,25.4336,25.4607,80700.0
2012-12-12 12:00:00,37.61,37.62,37.57,37.61,228600.0,25.4607,25.4675,25.4336,25.4607,228600.0
2012-12-12 12:05:00,37.61,37.65,37.61,37.64,64100.0,25.4607,25.4878,25.4607,25.481,64100.0
2012-12-12 12:10:00,37.65,37.66,37.63,37.65,124400.0,25.4878,25.4946,25.4742,25.4878,124400.0
2012-12-12 12:15:00,37.65,37.67,37.64,37.66,53000.0,25.4878,25.5013,25.481,25.4946,53000.0
2012-12-12 12:20:00,37.67,37.69,37.66,37.68,103900.0,25.5013,25.5149,25.4946,25.5081,103900.0
2012-12-12 12:25:00,37.68,37.71,37.66,37.7,87600.0,25.5081,25.5284,25.4946,25.5216,87600.0
2012-12-12 12:30:00,37.71,37.84,37.66,37.74,264900.0,25.5284,25.6164,25.4946,25.5487,264900.0
2012-12-12 12:35:00,37.74,37.82,37.69,37.81,146000.0,25.5487,25.6029,25.5149,25.5961,146000.0
2012-12-12 12:40:00,37.8,37.81,37.72,37.76,110000.0,25.5893,25.5961,25.5352,25.5622,110000.0
2012-12-12 12:45:00,37.76,37.85,37.75,37.81,201100.0,25.5622,25.6232,25.5555,25.5961,201100.0
2012-12-12 12:50:00,37.81,37.85,37.79,37.8,255900.0,25.5961,25.6232,25.5826,25.5893,255900.0
2012-12-12 12:55:00,37.79,37.84,37.78,37.8,137400.0,25.5826,25.6164,25.5758,25.5893,137400.0
2012-12-12 13:00:00,37.8,37.82,37.78,37.79,133600.0,25.5893,25.6029,25.5758,25.5826,133600.0
2012-12-12 13:05:00,37.8,37.81,37.78,37.79,96300.0,25.5893,25.5961,25.5758,25.5826,96300.0
2012-12-12 13:10:00,37.79,37.81,37.76,37.81,159600.0,25.5826,25.5961,25.5622,25.5961,159600.0
2012-12-12 13:15:00,37.8,37.85,37.8,37.84,151300.0,25.5893,25.6232,25.5893,25.6164,151300.0
2012-12-12 13:20:00,37.84,37.9,37.84,37.89,101300.0,25.6164,25.657,25.6164,25.6503,101300.0
2012-12-12 13:25:00,37.89,37.9,37.88,37.88,85300.0,25.6503,25.657,25.6435,25.6435,85300.0
2012-12-12 13:30:00,37.88,37.89,37.86,37.87,145700.0,25.6435,25.6503,25.6299,25.6367,145700.0
2012-12-12 13:35:00,37.87,37.88,37.85,37.86,92500.0,25.6367,25.6435,25.6232,25.6299,92500.0
2012-12-12 13:40:00,37.85,37.87,37.82,37.84,78300.0,25.6232,25.6367,25.6029,25.6164,78300.0
2012-12-12 13:45:00,37.84,37.84,37.8,37.82,100400.0,25.6164,25.6164,25.5893,25.6029,100400.0
2012-12-12 13:50:00,37.83,37.84,37.81,37.82,115400.0,25.6096,25.6164,25.5961,25.6029,115400.0
2012-12-12 13:55:00,37.82,37.83,37.8,37.8,98900.0,25.6029,25.6096,25.5893,25.5893,98900.0
2012-12-12 14:00:00,37.81,37.83,37.79,37.81,96100.0,25.5961,25.6096,25.5826,25.5961,96100.0
2012-12-12 14:05:00,37.82,37.82,37.79,37.82,75800.0,25.6029,25.6029,25.5826,25.6029,75800.0
2012-12-12 14:10:00,37.82,37.86,37.8,37.85,89400.0,25.6029,25.6299,25.5893,25.6232,89400.0
2012-12-12 14:15:00,37.84,37.86,37.81,37.82,93600.0,25.6164,25.6299,25.5961,25.6029,93600.0
2012-12-12 14:20:00,37.81,37.82,37.76,37.77,87300.0,25.5961,25.6029,25.5622,25.569,87300.0
2012-12-12 14:25:00,37.77,37.77,37.72,37.75,172500.0,25.569,25.569,25.5352,25.5555,172500.0
2012-12-12 14:30:00,37.75,37.76,37.73,37.76,138400.0,25.5555,25.5622,25.5419,25.5622,138400.0
2012-12-12 14:35:00,37.76,37.77,37.71,37.74,161600.0,25.5622,25.569,25.5284,25.5487,161600.0
2012-12-12 14:40:00,37.74,37.77,37.73,37.76,121700.0,25.5487,25.569,25.5419,25.5622,121700.0
2012-12-12 14:45:00,37.76,37.81,37.75,37.77,130200.0,25.5622,25.5961,25.5555,25.569,130200.0
2012-12-12 14:50:00,37.77,37.79,37.74,37.76,118900.0,25.569,25.5826,25.5487,25.5622,118900.0
2012-12-12 14:55:00,37.75,37.76,37.73,37.75,246000.0,25.5555,25.5622,25.5419,25.5555,246000.0
2012-12-12 15:00:00,37.75,37.76,37.69,37.7,178800.0,25.5555,25.5622,25.5149,25.5216,178800.0
2012-12-12 15:05:00,37.7,37.74,37.7,37.73,121000.0,25.5216,25.5487,25.5216,25.5419,121000.0
2012-12-12 15:10:00,37.73,37.74,37.7,37.7,166100.0,25.5419,25.5487,25.5216,25.5216,166100.0
2012-12-12 15:15:00,37.7,37.75,37.69,37.74,113200.0,25.5216,25.5555,25.5149,25.5487,113200.0
2012-12-12 15:20:00,37.75,37.77,37.72,37.73,229600.0,25.5555,25.569,25.5352,25.5419,229600.0
2012-12-12 15:25:00,37.73,37.74,37.68,37.71,119400.0,25.5419,25.5487,25.5081,25.5284,119400.0
2012-12-12 15:30:00,37.71,37.74,37.68,37.69,235000.0,25.5284,25.5487,25.5081,25.5149,235000.0
2012-12-12 15:35:00,37.69,37.7,37.64,37.64,193600.0,25.5149,25.5216,25.481,25.481,193600.0
2012-12-12 15:40:00,37.64,37.65,37.64,37.64,162100.0,25.481,25.4878,25.481,25.481,162100.0
2012-12-12 15:45:00,37.64,37.66,37.58,37.66,437000.0,25.481,25.4946,25.4404,25.4946,437000.0
2012-12-12 15:50:00,37.66,37.66,37.62,37.63,258400.0,25.4946,25.4946,25.4675,25.4742,258400.0
2012-12-12 15:55:00,37.63,37.65,37.58,37.64,595400.0,25.4742,25.4878,25.4404,25.481,595400.0
2012-12-13 09:30:00,37.7,37.79,37.6,37.72,462500.0,25.5216,25.5826,25.4539,25.5352,462500.0
2012-12-13 09:35:00,37.7,37.74,37.63,37.63,181500.0,25.5216,25.5487,25.4742,25.4742,181500.0
2012-12-13 09:40:00,37.63,37.65,37.61,37.63,151800.0,25.4742,25.4878,25.4607,25.4742,151800.0
2012-12-13 09:45:00,37.61,37.64,37.59,37.62,166400.0,25.4607,25.481,25.4472,25.4675,166400.0
2012-12-13 09:50:00,37.63,37.64,37.59,37.61,178800.0,25.4742,25.481,25.4472,25.4607,178800.0
2012-12-13 09:55:00,37.61,37.68,37.6,37.66,111200.0,25.4607,25.5081,25.4539,25.4946,111200.0
2012-12-13 10:00:00,37.66,37.71,37.63,37.7,236500.0,25.4946,25.5284,25.4742,25.5216,236500.0
2012-12-13 10:05:00,37.7,37.73,37.69,37.7,87400.0,25.5216,25.5419,25.5149,25.5216,87400.0
2012-12-13 10:10:00,37.7,37.75,37.7,37.73,190500.0,25.5216,25.5555,25.5216,25.5419,190500.0
2012-12-13 10:15:00,37.72,37.75,37.69,37.75,99800.0,25.5352,25.5555,25.5149,25.5555,99800.0
2012-12-13 10:20:00,37.75,37.75,37.69,37.72,99500.0,25.5555,25.5555,25.5149,25.5352,99500.0
2012-12-13 10:25:00,37.72,37.74,37.7,37.74,91000.0,25.5352,25.5487,25.5216,25.5487,91000.0
2012-12-13 10:30:00,37.73,37.76,37.73,37.73,72400.0,25.5419,25.5622,25.5419,25.5419,72400.0
2012-12-13 10:35:00,37.74,37.77,37.73,37.77,162800.0,25.5487,25.569,25.5419,25.569,162800.0
2012-12-13 10:40:00,37.77,37.78,37.75,37.77,170800.0,25.569,25.5758,25.5555,25.569,170800.0
2012-12-13 10:45:00,37.76,37.77,37.72,37.75,123600.0,25.5622,25.569,25.5352,25.5555,123600.0
2012-12-13 10:50:00,37.74,37.75,37.72,37.73,81900.0,25.5487,25.5555,25.5352,25.5419,81900.0
2012-12-13 10:55:00,37.73,37.75,37.72,37.75,112200.0,25.5419,25.5555,25.5352,25.5555,112200.0
2012-12-13 11:00:00,37.75,37.75,37.73,37.73,38300.0,25.5555,25.5555,25.5419,25.5419,38300.0
2012-12-13 11:05:00,37.73,37.74,37.71,37.72,252800.0,25.5419,25.5487,25.5284,25.5352,252800.0
2012-12-13 11:10:00,37.73,37.73,37.7,37.72,162200.0,25.5419,25.5419,25.5216,25.5352,162200.0
2012-12-13 11:15:00,37.71,37.75,37.71,37.74,368400.0,25.5284,25.5555,25.5284,25.5487,368400.0
2012-12-13 11:20:00,37.75,37.75,37.68,37.68,100900.0,25.5555,25.5555,25.5081,25.5081,100900.0
2012-12-13 11:25:00,37.68,37.7,37.66,37.7,208700.0,25.5081,25.5216,25.4946,25.5216,208700.0
2012-12-13 11:30:00,37.7,37.72,37.68,37.72,116700.0,25.5216,25.5352,25.5081,25.5352,116700.0
2012-12-13 11:35:00,37.72,37.74,37.69,37.69,87100.0,25.5352,25.5487,25.5149,25.5149,87100.0
2012-12-13 11:40:00,37.69,37.71,37.67,37.69,152300.0,25.5149,25.5284,25.5013,25.5149,152300.0
2012-12-13 11:45:00,37.7,37.71,37.69,37.7,127700.0,25.5216,25.5284,25.5149,25.5216,127700.0
2012-12-13 11:50:00,37.7,37.73,37.7,37.72,89000.0,25.5216,25.5419,25.5216,25.5352,89000.0
2012-12-13 11:55:00,37.72,37.73,37.71,37.72,23000.0,25.5352,25.5419,25.5284,25.5352,23000.0
2012-12-13 12:00:00,37.73,37.76,37.72,37.75,163700.0,25.5419,25.5622,25.5352,25.5555,163700.0
2012-12-13 12:05:00,37.74,37.77,37.74,37.77,49200.0,25.5487,25.569,25.5487,25.569,49200.0
2012-12-13 12:10:00,37.77,37.77,37.74,37.75,58400.0,25.569,25.569,25.5487,25.5555,58400.0
2012-12-13 12:15:00,37.74,37.75,37.72,37.73,72300.0,25.5487,25.5555,25.5352,25.5419,72300.0
2012-12-13 12:20:00,37.73,37.75,37.72,37.75,93500.0,25.5419,25.5555,25.5352,25.5555,93500.0
2012-12-13 12:25:00,37.74,37.75,37.72,37.74,120700.0,25.5487,25.5555,25.5352,25.5487,120700.0
2012-12-13 12:30:00,37.73,37.76,37.73,37.75,161800.0,25.5419,25.5622,25.5419,25.5555,161800.0
2012-12-13 12:35:00,37.75,37.75,37.71,37.71,61400.0,25.5555,25.5555,25.5284,25.5284,61400.0
2012-12-13 12:40:00,37.71,37.71,37.61,37.62,175000.0,25.5284,25.5284,25.4607,25.4675,175000.0
2012-12-13 12:45:00,37.62,37.64,37.61,37.62,310200.0,25.4675,25.481,25.4607,25.4675,310200.0
2012-12-13 12:50:00,37.61,37.63,37.6,37.6,118200.0,25.4607,25.4742,25.4539,25.4539,118200.0
2012-12-13 12:55:00,37.6,37.62,37.6,37.61,48200.0,25.4539,25.4675,25.4539,25.4607,48200.0
2012-12-13 13:00:00,37.62,37.63,37.6,37.61,71000.0,25.4675,25.4742,25.4539,25.4607,71000.0
2012-12-13 13:05:00,37.6,37.61,37.59,37.6,88600.0,25.4539,25.4607,25.4472,25.4539,88600.0
2012-12-13 13:10:00,37.59,37.6,37.54,37.56,86400.0,25.4472,25.4539,25.4133,25.4269,86400.0
2012-12-13 13:15:00,37.56,37.59,37.56,37.57,79800.0,25.4269,25.4472,25.4269,25.4336,79800.0
2012-12-13 13:20:00,37.57,37.63,37.56,37.63,60200.0,25.4336,25.4742,25.4269,25.4742,60200.0
2012-12-13 13:25:00,37.63,37.64,37.62,37.64,45600.0,25.4742,25.481,25.4675,25.481,45600.0
2012-12-13 13:30:00,37.63,37.64,37.6,37.61,71600.0,25.4742,25.481,25.4539,25.4607,71600.0
2012-12-13 13:35:00,37.6,37.61,37.59,37.61,77900.0,25.4539,25.4607,25.4472,25.4607,77900.0
2012-12-13 13:40:00,37.6,37.61,37.59,37.6,82800.0,25.4539,25.4607,25.4472,25.4539,82800.0
2012-12-13 13:45:00,37.6,37.6,37.58,37.59,109600.0,25.4539,25.4539,25.4404,25.4472,109600.0
2012-12-13 13:50:00,37.59,37.59,37.57,37.59,144000.0,25.4472,25.4472,25.4336,25.4472,144000.0
2012-12-13 13:55:00,37.58,37.61,37.58,37.61,61000.0,25.4404,25.4607,25.4404,25.4607,61000.0
2012-12-13 14:00:00,37.6,37.61,37.55,37.55,166100.0,25.4539,25.4607,25.4201,25.4201,166100.0
2012-12-13 14:05:00,37.55,37.57,37.53,37.56,176700.0,25.4201,25.4336,25.4065,25.4269,176700.0
2012-12-13 14:10:00,37.55,37.55,37.53,37.55,140600.0,25.4201,25.4201,25.4065,25.4201,140600.0
2012-12-13 14:15:00,37.55,37.55,37.54,37.55,154400.0,25.4201,25.4201,25.4133,25.4201,154400.0
2012-12-13 14:20:00,37.54,37.55,37.54,37.55,56300.0,25.4133,25.4201,25.4133,25.4201,56300.0
2012-12-13 14:25:00,37.55,37.59,37.54,37.59,101200.0,25.4201,25.4472,25.4133,25.4472,101200.0
2012-12-13 14:30:00,37.59,37.62,37.57,37.62,74100.0,25.4472,25.4675,25.4336,25.4675,74100.0
2012-12-13 14:35:00,37.62,37.63,37.62,37.62,98000.0,25.4675,25.4742,25.4675,25.4675,98000.0
2012-12-13 14:40:00,37.63,37.63,37.62,37.63,48800.0,25.4742,25.4742,25.4675,25.4742,48800.0
2012-12-13 14:45:00,37.63,37.66,37.62,37.65,106400.0,25.4742,25.4946,25.4675,25.4878,106400.0
2012-12-13 14:50:00,37.65,37.65,37.64,37.64,184700.0,25.4878,25.4878,25.481,25.481,184700.0
2012-12-13 14:55:00,37.64,37.65,37.61,37.62,76100.0,25.481,25.4878,25.4607,25.4675,76100.0
2012-12-13 15:00:00,37.62,37.63,37.61,37.61,140400.0,25.4675,25.4742,25.4607,25.4607,140400.0
2012-12-13 15:05:00,37.61,37.62,37.61,37.61,95800.0,25.4607,25.4675,25.4607,25.4607,95800.0
2012-12-13 15:10:00,37.62,37.62,37.59,37.59,206200.0,25.4675,25.4675,25.4472,25.4472,206200.0
2012-12-13 15:15:00,37.59,37.6,37.57,37.58,103000.0,25.4472,25.4539,25.4336,25.4404,103000.0
2012-12-13 15:20:00,37.59,37.6,37.58,37.6,96600.0,25.4472,25.4539,25.4404,25.4539,96600.0
2012-12-13 15:25:00,37.59,37.61,37.59,37.61,110000.0,25.4472,25.4607,25.4472,25.4607,110000.0
2012-12-13 15:30:00,37.61,37.62,37.59,37.61,223100.0,25.4607,25.4675,25.4472,25.4607,223100.0
2012-12-13 15:35:00,37.6,37.71,37.6,37.66,295300.0,25.4539,25.5284,25.4539,25.4946,295300.0
2012-12-13 15:40:00,37.67,37.72,37.66,37.68,149600.0,25.5013,25.5352,25.4946,25.5081,149600.0
2012-12-13 15:45:00,37.67,37.69,37.64,37.64,255300.0,25.5013,25.5149,25.481,25.481,255300.0
2012-12-13 15:50:00,37.64,37.7,37.62,37.69,208500.0,25.481,25.5216,25.4675,25.5149,208500.0
2012-12-13 15:55:00,37.68,37.69,37.59,37.63,426000.0,25.5081,25.5149,25.4472,25.4742,426000.0
2012-12-14 09:30:00,37.52,37.65,37.5,37.51,376800.0,25.3998,25.4878,25.3862,25.393,376800.0
2012-12-14 09:35:00,37.5,37.62,37.5,37.61,175700.0,25.3862,25.4675,25.3862,25.4607,175700.0
2012-12-14 09:40:00,37.62,37.67,37.6,37.66,148600.0,25.4675,25.5013,25.4539,25.4946,148600.0
2012-12-14 09:45:00,37.67,37.68,37.62,37.64,129500.0,25.5013,25.5081,25.4675,25.481,129500.0
2012-12-14 09:50:00,37.63,37.65,37.61,37.62,132500.0,25.4742,25.4878,25.4607,25.4675,132500.0
2012-12-14 09:55:00,37.63,37.64,37.59,37.64,147900.0,25.4742,25.481,25.4472,25.481,147900.0
2012-12-14 10:00:00,37.64,37.64,37.59,37.62,122700.0,25.481,25.481,25.4472,25.4675,122700.0
2012-12-14 10:05:00,37.61,37.63,37.6,37.6,76500.0,25.4607,25.4742,25.4539,25.4539,76500.0
2012-12-14 10:10:00,37.6,37.66,37.6,37.64,152800.0,25.4539,25.4946,25.4539,25.481,152800.0
2012-12-14 10:15:00,37.65,37.65,37.63,37.64,146700.0,25.4878,25.4878,25.4742,25.481,146700.0
2012-12-14 10:20:00,37.64,37.65,37.63,37.65,156500.0,25.481,25.4878,25.4742,25.4878,156500.0
2012-12-14 10:25:00,37.66,37.67,37.63,37.64,144700.0,25.4946,25.5013,25.4742,25.481,144700.0
2012-12-14 10:30:00,37.64,37.66,37.63,37.64,118000.0,25.481,25.4946,25.4742,25.481,118000.0
2012-12-14 10:35:00,37.64,37.7,37.63,37.69,156100.0,25.481,25.5216,25.4742,25.5149,156100.0
2012-12-14 10:40:00,37.69,37.72,37.69,37.71,120500.0,25.5149,25.5352,25.5149,25.5284,120500.0
2012-12-14 10:45:00,37.71,37.74,37.71,37.72,83300.0,25.5284,25.5487,25.5284,25.5352,83300.0
2012-12-14 10:50:00,37.72,37.73,37.7,37.7,89800.0,25.5352,25.5419,25.5216,25.5216,89800.0
2012-12-14 10:55:00,37.7,37.71,37.69,37.7,128200.0,25.5216,25.5284,25.5149,25.5216,128200.0
2012-12-14 11:00:00,37.7,37.7,37.68,37.69,125600.0,25.5216,25.5216,25.5081,25.5149,125600.0
2012-12-14 11:05:00,37.69,37.7,37.68,37.68,102000.0,25.5149,25.5216,25.5081,25.5081,102000.0
2012-12-14 11:10:00,37.68,37.69,37.67,37.68,310800.0,25.5081,25.5149,25.5013,25.5081,310800.0
2012-12-14 11:15:00,37.69,37.69,37.63,37.64,169800.0,25.5149,25.5149,25.4742,25.481,169800.0
2012-12-14 11:20:00,37.64,37.65,37.63,37.63,82000.0,25.481,25.4878,25.4742,25.4742,82000.0
2012-12-14 11:25:00,37.63,37.65,37.63,37.65,58300.0,25.4742,25.4878,25.4742,25.4878,58300.0
2012-12-14 11:30:00,37.65,37.67,37.65,37.66,131600.0,25.4878,25.5013,25.4878,25.4946,131600.0
2012-12-14 11:35:00,37.66,37.66,37.64,37.66,138300.0,25.4946,25.4946,25.481,25.4946,138300.0
2012-12-14 11:40:00,37.65,37.68,37.64,37.66,118600.0,25.4878,25.5081,25.481,25.4946,118600.0
2012-12-14 11:45:00,37.66,37.67,37.65,37.66,86300.0,25.4946,25.5013,25.4878,25.4946,86300.0
2012-12-14 11:50:00,37.66,37.66,37.65,37.66,63900.0,25.4946,25.4946,25.4878,25.4946,63900.0
2012-12-14 11:55:00,37.66,37.67,37.65,37.66,48900.0,25.4946,25.5013,25.4878,25.4946,48900.0
2012-12-14 12:00:00,37.67,37.68,37.66,37.68,110900.0,25.5013,25.5081,25.4946,25.5081,110900.0
2012-12-14 12:05:00,37.67,37.69,37.66,37.68,75400.0,25.5013,25.5149,25.4946,25.5081,75400.0
2012-12-14 12:10:00,37.67,37.69,37.67,37.68,46800.0,25.5013,25.5149,25.5013,25.5081,46800.0
2012-12-14 12:15:00,37.68,37.7,37.68,37.7,72600.0,25.5081,25.5216,25.5081,25.5216,72600.0
2012-12-14 12:20:00,37.69,37.7,37.68,37.7,164900.0,25.5149,25.5216,25.5081,25.5216,164900.0
2012-12-14 12:25:00,37.7,37.71,37.69,37.7,82800.0,25.5216,25.5284,25.5149,25.5216,82800.0
2012-12-14 12:30:00,37.7,37.72,37.69,37.71,93300.0,25.5216,25.5352,25.5149,25.5284,93300.0
2012-12-14 12:35:00,37.7,37.71,37.67,37.67,66200.0,25.5216,25.5284,25.5013,25.5013,66200.0
2012-12-14 12:40:00,37.68,37.7,37.66,37.7,101300.0,25.5081,25.5216,25.4946,25.5216,101300.0
2012-12-14 12:45:00,37.7,37.71,37.69,37.7,158600.0,25.5216,25.5284,25.5149,25.5216,158600.0
2012-12-14 12:50:00,37.7,37.7,37.69,37.69,41500.0,25.5216,25.5216,25.5149,25.5149,41500.0
2012-12-14 12:55:00,37.7,37.7,37.69,37.7,107800.0,25.5216,25.5216,25.5149,25.5216,107800.0
2012-12-14 13:00:00,37.7,37.7,37.69,37.7,68600.0,25.5216,25.5216,25.5149,25.5216,68600.0
2012-12-14 13:05:00,37.69,37.72,37.69,37.7,83600.0,25.5149,25.5352,25.5149,25.5216,83600.0
2012-12-14 13:10:00,37.7,37.7,37.69,37.7,69500.0,25.5216,25.5216,25.5149,25.5216,69500.0
2012-12-14 13:15:00,37.7,37.71,37.69,37.7,152800.0,25.5216,25.5284,25.5149,25.5216,152800.0
2012-12-14 13:20:00,37.7,37.72,37.69,37.7,84900.0,25.5216,25.5352,25.5149,25.5216,84900.0
2012-12-14 13:25:00,37.71,37.72,37.7,37.72,52500.0,25.5284,25.5352,25.5216,25.5352,52500.0
2012-12-14 13:30:00,37.71,37.71,37.7,37.7,67300.0,25.5284,25.5284,25.5216,25.5216,67300.0
2012-12-14 13:35:00,37.7,37.71,37.69,37.69,53100.0,25.5216,25.5284,25.5149,25.5149,53100.0
2012-12-14 13:40:00,37.7,37.7,37.69,37.69,48500.0,25.5216,25.5216,25.5149,25.5149,48500.0
2012-12-14 13:45:00,37.69,37.73,37.69,37.73,81600.0,25.5149,25.5419,25.5149,25.5419,81600.0
2012-12-14 13:50:00,37.73,37.74,37.72,37.72,94500.0,25.5419,25.5487,25.5352,25.5352,94500.0
2012-12-14 13:55:00,37.73,37.73,37.72,37.73,71700.0,25.5419,25.5419,25.5352,25.5419,71700.0
2012-12-14 14:00:00,37.72,37.73,37.72,37.73,85600.0,25.5352,25.5419,25.5352,25.5419,85600.0
2012-12-14 14:05:00,37.72,37.74,37.72,37.73,61200.0,25.5352,25.5487,25.5352,25.5419,61200.0
2012-12-14 14:10:00,37.72,37.76,37.72,37.76,120400.0,25.5352,25.5622,25.5352,25.5622,120400.0
2012-12-14 14:15:00,37.76,37.77,37.74,37.75,119300.0,25.5622,25.569,25.5487,25.5555,119300.0
2012-12-14 14:20:00,37.75,37.76,37.75,37.76,94800.0,25.5555,25.5622,25.5555,25.5622,94800.0
2012-12-14 14:25:00,37.76,37.76,37.74,37.75,111300.0,25.5622,25.5622,25.5487,25.5555,111300.0
2012-12-14 14:30:00,37.75,37.75,37.73,37.74,80800.0,25.5555,25.5555,25.5419,25.5487,80800.0
2012-12-14 14:35:00,37.74,37.75,37.74,37.74,67400.0,25.5487,25.5555,25.5487,25.5487,67400.0
2012-12-14 14:40:00,37.74,37.75,37.73,37.74,103800.0,25.5487,25.5555,25.5419,25.5487,103800.0
2012-12-14 14:45:00,37.74,37.74,37.73,37.74,70100.0,25.5487,25.5487,25.5419,25.5487,70100.0
2012-12-14 14:50:00,37.73,37.75,37.73,37.73,113500.0,25.5419,25.5555,25.5419,25.5419,113500.0
2012-12-14 14:55:00,37.73,37.74,37.67,37.67,190400.0,25.5419,25.5487,25.5013,25.5013,190400.0
2012-12-14 15:00:00,37.67,37.68,37.65,37.65,136600.0,25.5013,25.5081,25.4878,25.4878,136600.0
2012-12-14 15:05:00,37.66,37.66,37.63,37.63,151600.0,25.4946,25.4946,25.4742,25.4742,151600.0
2012-12-14 15:10:00,37.63,37.68,37.61,37.67,319100.0,25.4742,25.5081,25.4607,25.5013,319100.0
2012-12-14 15:15:00,37.68,37.71,37.67,37.71,131800.0,25.5081,25.5284,25.5013,25.5284,131800.0
2012-12-14 15:20:00,37.71,37.73,37.66,37.68,202900.0,25.5284,25.5419,25.4946,25.5081,202900.0
2012-12-14 15:25:00,37.68,37.68,37.66,37.66,100300.0,25.5081,25.5081,25.4946,25.4946,100300.0
2012-12-14 15:30:00,37.66,37.71,37.66,37.7,166200.0,25.4946,25.5284,25.4946,25.5216,166200.0
2012-12-14 15:35:00,37.7,37.71,37.69,37.7,222300.0,25.5216,25.5284,25.5149,25.5216,222300.0
2012-12-14 15:40:00,37.7,37.7,37.66,37.66,117800.0,25.5216,25.5216,25.4946,25.4946,117800.0
2012-12-14 15:45:00,37.67,37.67,37.62,37.64,243800.0,25.5013,25.5013,25.4675,25.481,243800.0
2012-12-14 15:50:00,37.63,37.63,37.59,37.62,286300.0,25.4742,25.4742,25.4472,25.4675,286300.0
2012-12-14 15:55:00,37.62,37.68,37.59,37.68,722000.0,25.4675,25.5081,25.4472,25.5081,722000.0
2012-12-17 09:30:00,37.79,37.82,37.6,37.61,853400.0,25.5826,25.6029,25.4539,25.4607,853400.0
2012-12-17 09:35:00,37.61,37.65,37.54,37.55,227700.0,25.4607,25.4878,25.4133,25.4201,227700.0
2012-12-17 09:40:00,37.54,37.59,37.52,37.58,169100.0,25.4133,25.4472,25.3998,25.4404,169100.0
2012-12-17 09:45:00,37.59,37.61,37.53,37.57,248500.0,25.4472,25.4607,25.4065,25.4336,248500.0
2012-12-17 09:50:00,37.56,37.58,37.54,37.58,288100.0,25.4269,25.4404,25.4133,25.4404,288100.0
2012-12-17 09:55:00,37.58,37.62,37.56,37.6,110500.0,25.4404,25.4675,25.4269,25.4539,110500.0
2012-12-17 10:00:00,37.6,37.63,37.59,37.62,190500.0,25.4539,25.4742,25.4472,25.4675,190500.0
2012-12-17 10:05:00,37.62,37.63,37.59,37.63,149100.0,25.4675,25.4742,25.4472,25.4742,149100.0
2012-12-17 10:10:00,37.63,37.65,37.61,37.63,88000.0,25.4742,25.4878,25.4607,25.4742,88000.0
2012-12-17 10:15:00,37.63,37.63,37.57,37.57,212300.0,25.4742,25.4742,25.4336,25.4336,212300.0
2012-12-17 10:20:00,37.57,37.58,37.55,37.56,142700.0,25.4336,25.4404,25.4201,25.4269,142700.0
2012-12-17 10:25:00,37.56,37.57,37.55,37.57,119000.0,25.4269,25.4336,25.4201,25.4336,119000.0
2012-12-17 10:30:00,37.57,37.6,37.56,37.59,228400.0,25.4336,25.4539,25.4269,25.4472,228400.0
2012-12-17 10:35:00,37.59,37.6,37.58,37.58,108700.0,25.4472,25.4539,25.4404,25.4404,108700.0
2012-12-17 10:40:00,37.58,37.6,37.58,37.58,88200.0,25.4404,25.4539,25.4404,25.4404,88200.0
2012-12-17 10:45:00,37.58,37.6,37.57,37.59,129100.0,25.4404,25.4539,25.4336,25.4472,129100.0
2012-12-17 10:50:00,37.6,37.6,37.58,37.59,115100.0,25.4539,25.4539,25.4404,25.4472,115100.0
2012-12-17 10:55:00,37.59,37.6,37.56,37.57,110800.0,25.4472,25.4539,25.4269,25.4336,110800.0
2012-12-17 11:00:00,37.57,37.59,37.56,37.59,269800.0,25.4336,25.4472,25.4269,25.4472,269800.0
2012-12-17 11:05:00,37.58,37.6,37.58,37.58,139700.0,25.4404,25.4539,25.4404,25.4404,139700.0
2012-12-17 11:10:00,37.59,37.65,37.58,37.65,128000.0,25.4472,25.4878,25.4404,25.4878,128000.0
2012-12-17 11:15:00,37.65,37.66,37.63,37.65,128300.0,25.4878,25.4946,25.4742,25.4878,128300.0
2012-12-17 11:20:00,37.65,37.66,37.62,37.63,99200.0,25.4878,25.4946,25.4675,25.4742,99200.0
2012-12-17 11:25:00,37.63,37.64,37.62,37.63,127000.0,25.4742,25.481,25.4675,25.4742,127000.0
2012-12-17 11:30:00,37.63,37.7,37.63,37.69,196500.0,25.4742,25.5216,25.4742,25.5149,196500.0
2012-12-17 11:35:00,37.7,37.7,37.66,37.67,132800.0,25.5216,25.5216,25.4946,25.5013,132800.0
2012-12-17 11:40:00,37.66,37.7,37.66,37.7,164400.0,25.4946,25.5216,25.4946,25.5216,164400.0
2012-12-17 11:45:00,37.7,37.71,37.68,37.69,236100.0,25.5216,25.5284,25.5081,25.5149,236100.0
2012-12-17 11:50:00,37.69,37.69,37.66,37.67,61600.0,25.5149,25.5149,25.4946,25.5013,61600.0
2012-12-17 11:55:00,37.67,37.67,37.62,37.63,65800.0,25.5013,25.5013,25.4675,25.4742,65800.0
2012-12-17 12:00:00,37.63,37.64,37.63,37.63,53700.0,25.4742,25.481,25.4742,25.4742,53700.0
2012-12-17 12:05:00,37.63,37.69,37.63,37.67,100700.0,25.4742,25.5149,25.4742,25.5013,100700.0
2012-12-17 12:10:00,37.67,37.68,37.65,37.65,70100.0,25.5013,25.5081,25.4878,25.4878,70100.0
2012-12-17 12:15:00,37.65,37.67,37.62,37.63,119500.0,25.4878,25.5013,25.4675,25.4742,119500.0
2012-12-17 12:20:00,37.62,37.64,37.62,37.63,105900.0,25.4675,25.481,25.4675,25.4742,105900.0
2012-12-17 12:25:00,37.63,37.64,37.61,37.63,67300.0,25.4742,25.481,25.4607,25.4742,67300.0
2012-12-17 12:30:00,37.62,37.63,37.62,37.62,37900.0,25.4675,25.4742,25.4675,25.4675,37900.0
2012-12-17 12:35:00,37.63,37.64,37.6,37.6,178200.0,25.4742,25.481,25.4539,25.4539,178200.0
2012-12-17 12:40:00,37.61,37.61,37.6,37.6,43500.0,25.4607,25.4607,25.4539,25.4539,43500.0
2012-12-17 12:45:00,37.6,37.61,37.55,37.55,125300.0,25.4539,25.4607,25.4201,25.4201,125300.0
2012-12-17 12:50:00,37.55,37.56,37.53,37.54,137900.0,25.4201,25.4269,25.4065,25.4133,137900.0
2012-12-17 12:55:00,37.55,37.56,37.54,37.54,161500.0,25.4201,25.4269,25.4133,25.4133,161500.0
2012-12-17 13:00:00,37.54,37.57,37.54,37.56,122700.0,25.4133,25.4336,25.4133,25.4269,122700.0
2012-12-17 13:05:00,37.57,37.58,37.56,37.57,49800.0,25.4336,25.4404,25.4269,25.4336,49800.0
2012-12-17 13:10:00,37.58,37.59,37.57,37.58,104500.0,25.4404,25.4472,25.4336,25.4404,104500.0
2012-12-17 13:15:00,37.58,37.59,37.54,37.54,98000.0,25.4404,25.4472,25.4133,25.4133,98000.0
2012-12-17 13:20:00,37.55,37.55,37.54,37.54,43600.0,25.4201,25.4201,25.4133,25.4133,43600.0
2012-12-17 13:25:00,37.54,37.55,37.52,37.55,65400.0,25.4133,25.4201,25.3998,25.4201,65400.0
2012-12-17 13:30:00,37.55,37.55,37.53,37.54,50500.0,25.4201,25.4201,25.4065,25.4133,50500.0
2012-12-17 13:35:00,37.54,37.54,37.52,37.52,69000.0,25.4133,25.4133,25.3998,25.3998,69000.0
2012-12-17 13:40:00,37.53,37.53,37.48,37.48,145800.0,25.4065,25.4065,25.3727,25.3727,145800.0
2012-12-17 13:45:00,37.48,37.49,37.47,37.48,98700.0,25.3727,25.3795,25.3659,25.3727,98700.0
2012-12-17 13:50:00,37.48,37.48,37.45,37.45,83700.0,25.3727,25.3727,25.3524,25.3524,83700.0
2012-12-17 13:55:00,37.45,37.46,37.43,37.44,41600.0,25.3524,25.3592,25.3388,25.3456,41600.0
2012-12-17 14:00:00,37.43,37.5,37.43,37.48,225300.0,25.3388,25.3862,25.3388,25.3727,225300.0
2012-12-17 14:05:00,37.49,37.49,37.44,37.44,64700.0,25.3795,25.3795,25.3456,25.3456,64700.0
2012-12-17 14:10:00,37.44,37.45,37.43,37.45,62300.0,25.3456,25.3524,25.3388,25.3524,62300.0
2012-12-17 14:15:00,37.44,37.45,37.42,37.42,74700.0,25.3456,25.3524,25.3321,25.3321,74700.0
2012-12-17 14:20:00,37.42,37.43,37.38,37.4,97900.0,25.3321,25.3388,25.305,25.3185,97900.0
2012-12-17 14:25:00,37.39,37.41,37.39,37.4,104100.0,25.3118,25.3253,25.3118,25.3185,104100.0
2012-12-17 14:30:00,37.4,37.44,37.4,37.42,116400.0,25.3185,25.3456,25.3185,25.3321,116400.0
2012-12-17 14:35:00,37.43,37.43,37.4,37.41,74000.0,25.3388,25.3388,25.3185,25.3253,74000.0
2012-12-17 14:40:00,37.41,37.41,37.39,37.41,135700.0,25.3253,25.3253,25.3118,25.3253,135700.0
2012-12-17 14:45:00,37.41,37.42,37.4,37.4,91000.0,25.3253,25.3321,25.3185,25.3185,91000.0
2012-12-17 14:50:00,37.41,37.41,37.39,37.4,129800.0,25.3253,25.3253,25.3118,25.3185,129800.0
2012-12-17 14:55:00,37.4,37.42,37.39,37.41,149700.0,25.3185,25.3321,25.3118,25.3253,149700.0
2012-12-17 15:00:00,37.42,37.44,37.41,37.42,121500.0,25.3321,25.3456,25.3253,25.3321,121500.0
2012-12-17 15:05:00,37.42,37.47,37.42,37.45,122600.0,25.3321,25.3659,25.3321,25.3524,122600.0
2012-12-17 15:10:00,37.46,37.46,37.44,37.44,74600.0,25.3592,25.3592,25.3456,25.3456,74600.0
2012-12-17 15:15:00,37.44,37.45,37.43,37.43,103400.0,25.3456,25.3524,25.3388,25.3388,103400.0
2012-12-17 15:20:00,37.43,37.44,37.4,37.41,92600.0,25.3388,25.3456,25.3185,25.3253,92600.0
2012-12-17 15:25:00,37.41,37.43,37.41,37.41,151000.0,25.3253,25.3388,25.3253,25.3253,151000.0
2012-12-17 15:30:00,37.41,37.43,37.39,37.43,223200.0,25.3253,25.3388,25.3118,25.3388,223200.0
2012-12-17 15:35:00,37.43,37.44,37.41,37.44,141800.0,25.3388,25.3456,25.3253,25.3456,141800.0
2012-12-17 15:40:00,37.44,37.45,37.42,37.45,226100.0,25.3456,25.3524,25.3321,25.3524,226100.0
2012-12-17 15:45:00,37.45,37.47,37.43,37.46,315600.0,25.3524,25.3659,25.3388,25.3592,315600.0
2012-12-17 15:50:00,37.46,37.54,37.46,37.53,612700.0,25.3592,25.4133,25.3592,25.4065,612700.0
2012-12-17 15:55:00,37.53,37.57,37.5,37.53,1178900.0,25.4065,25.4336,25.3862,25.4065,1178900.0
2012-12-18 09:30:00,37.42,37.61,37.42,37.61,641400.0,25.3321,25.4607,25.3321,25.4607,641400.0
2012-12-18 09:35:00,37.6,37.7,37.58,37.7,369300.0,25.4539,25.5216,25.4404,25.5216,369300.0
2012-12-18 09:40:00,37.7,37.7,37.62,37.62,143000.0,25.5216,25.5216,25.4675,25.4675,143000.0
2012-12-18 09:45:00,37.63,37.64,37.55,37.59,288700.0,25.4742,25.481,25.4201,25.4472,288700.0
2012-12-18 09:50:00,37.58,37.61,37.48,37.49,268500.0,25.4404,25.4607,25.3727,25.3795,268500.0
2012-12-18 09:55:00,37.48,37.49,37.38,37.38,218000.0,25.3727,25.3795,25.305,25.305,218000.0
2012-12-18 10:00:00,37.39,37.4,37.26,37.26,483000.0,25.3118,25.3185,25.2238,25.2238,483000.0
2012-12-18 10:05:00,37.26,37.28,37.2,37.2,304900.0,25.2238,25.2373,25.1831,25.1831,304900.0
2012-12-18 10:10:00,37.2,37.22,37.16,37.2,280800.0,25.1831,25.1967,25.1561,25.1831,280800.0
2012-12-18 10:15:00,37.21,37.22,37.18,37.2,230500.0,25.1899,25.1967,25.1696,25.1831,230500.0
2012-12-18 10:20:00,37.2,37.2,37.13,37.17,348400.0,25.1831,25.1831,25.1358,25.1628,348400.0
2012-12-18 10:25:00,37.16,37.24,37.16,37.23,195200.0,25.1561,25.2102,25.1561,25.2035,195200.0
2012-12-18 10:30:00,37.23,37.3,37.23,37.27,291400.0,25.2035,25.2508,25.2035,25.2305,291400.0
2012-12-18 10:35:00,37.28,37.28,37.23,37.24,267000.0,25.2373,25.2373,25.2035,25.2102,267000.0
2012-12-18 10:40:00,37.25,37.35,37.24,37.35,305000.0,25.217,25.2847,25.2102,25.2847,305000.0
2012-12-18 10:45:00,37.34,37.44,37.34,37.39,170100.0,25.2779,25.3456,25.2779,25.3118,170100.0
2012-12-18 10:50:00,37.4,37.4,37.37,37.38,180900.0,25.3185,25.3185,25.2982,25.305,180900.0
2012-12-18 10:55:00,37.39,37.43,37.38,37.39,150300.0,25.3118,25.3388,25.305,25.3118,150300.0
2012-12-18 11:00:00,37.4,37.4,37.39,37.39,81400.0,25.3185,25.3185,25.3118,25.3118,81400.0
2012-12-18 11:05:00,37.4,37.45,37.39,37.43,216500.0,25.3185,25.3524,25.3118,25.3388,216500.0
2012-12-18 11:10:00,37.43,37.44,37.41,37.42,184400.0,25.3388,25.3456,25.3253,25.3321,184400.0
2012-12-18 11:15:00,37.43,37.54,37.42,37.53,225200.0,25.3388,25.4133,25.3321,25.4065,225200.0
2012-12-18 11:20:00,37.52,37.54,37.48,37.51,199900.0,25.3998,25.4133,25.3727,25.393,199900.0
2012-12-18 11:25:00,37.51,37.54,37.48,37.54,95700.0,25.393,25.4133,25.3727,25.4133,95700.0
2012-12-18 11:30:00,37.54,37.55,37.52,37.54,124300.0,25.4133,25.4201,25.3998,25.4133,124300.0
2012-12-18 11:35:00,37.54,37.55,37.51,37.54,138000.0,25.4133,25.4201,25.393,25.4133,138000.0
2012-12-18 11:40:00,37.53,37.55,37.51,37.52,65200.0,25.4065,25.4201,25.393,25.3998,65200.0
2012-12-18 11:45:00,37.52,37.54,37.51,37.52,78300.0,25.3998,25.4133,25.393,25.3998,78300.0
2012-12-18 11:50:00,37.52,37.54,37.5,37.52,114700.0,25.3998,25.4133,25.3862,25.3998,114700.0
2012-12-18 11:55:00,37.52,37.53,37.46,37.47,166200.0,25.3998,25.4065,25.3592,25.3659,166200.0
2012-12-18 12:00:00,37.48,37.49,37.42,37.43,168000.0,25.3727,25.3795,25.3321,25.3388,168000.0
2012-12-18 12:05:00,37.42,37.43,37.39,37.4,199800.0,25.3321,25.3388,25.3118,25.3185,199800.0
2012-12-18 12:10:00,37.4,37.41,37.36,37.38,107800.0,25.3185,25.3253,25.2915,25.305,107800.0
2012-12-18 12:15:00,37.37,37.39,37.37,37.38,79300.0,25.2982,25.3118,25.2982,25.305,79300.0
2012-12-18 12:20:00,37.38,37.41,37.37,37.38,117100.0,25.305,25.3253,25.2982,25.305,117100.0
2012-12-18 12:25:00,37.38,37.39,37.35,37.36,148300.0,25.305,25.3118,25.2847,25.2915,148300.0
2012-12-18 12:30:00,37.37,37.38,37.35,37.36,89800.0,25.2982,25.305,25.2847,25.2915,89800.0
2012-12-18 12:35:00,37.36,37.46,37.35,37.45,277300.0,25.2915,25.3592,25.2847,25.3524,277300.0
2012-12-18 12:40:00,37.45,37.55,37.43,37.55,177900.0,25.3524,25.4201,25.3388,25.4201,177900.0
2012-12-18 12:45:00,37.55,37.56,37.52,37.54,105500.0,25.4201,25.4269,25.3998,25.4133,105500.0
2012-12-18 12:50:00,37.55,37.56,37.5,37.52,120900.0,25.4201,25.4269,25.3862,25.3998,120900.0
2012-12-18 12:55:00,37.52,37.55,37.52,37.54,87500.0,25.3998,25.4201,25.3998,25.4133,87500.0
2012-12-18 13:00:00,37.54,37.54,37.49,37.5,169900.0,25.4133,25.4133,25.3795,25.3862,169900.0
2012-12-18 13:05:00,37.5,37.51,37.48,37.51,149300.0,25.3862,25.393,25.3727,25.393,149300.0
2012-12-18 13:10:00,37.51,37.53,37.47,37.48,92600.0,25.393,25.4065,25.3659,25.3727,92600.0
2012-12-18 13:15:00,37.48,37.5,37.47,37.5,75200.0,25.3727,25.3862,25.3659,25.3862,75200.0
2012-12-18 13:20:00,37.5,37.52,37.49,37.5,149700.0,25.3862,25.3998,25.3795,25.3862,149700.0
2012-12-18 13:25:00,37.5,37.5,37.48,37.48,121400.0,25.3862,25.3862,25.3727,25.3727,121400.0
2012-12-18 13:30:00,37.49,37.5,37.45,37.5,138200.0,25.3795,25.3862,25.3524,25.3862,138200.0
2012-12-18 13:35:00,37.5,37.51,37.48,37.48,128100.0,25.3862,25.393,25.3727,25.3727,128100.0
2012-12-18 13:40:00,37.49,37.5,37.48,37.48,88700.0,25.3795,25.3862,25.3727,25.3727,88700.0
2012-12-18 13:45:00,37.48,37.5,37.47,37.48,44600.0,25.3727,25.3862,25.3659,25.3727,44600.0
2012-12-18 13:50:00,37.47,37.5,37.45,37.46,81600.0,25.3659,25.3862,25.3524,25.3592,81600.0
2012-12-18 13:55:00,37.47,37.47,37.44,37.46,108400.0,25.3659,25.3659,25.3456,25.3592,108400.0
2012-12-18 14:00:00,37.47,37.47,37.44,37.45,114500.0,25.3659,25.3659,25.3456,25.3524,114500.0
2012-12-18 14:05:00,37.45,37.46,37.42,37.43,192800.0,25.3524,25.3592,25.3321,25.3388,192800.0
2012-12-18 14:10:00,37.43,37.43,37.38,37.41,305500.0,25.3388,25.3388,25.305,25.3253,305500.0
2012-12-18 14:15:00,37.4,37.42,37.39,37.4,106100.0,25.3185,25.3321,25.3118,25.3185,106100.0
2012-12-18 14:20:00,37.39,37.4,37.36,37.37,149500.0,25.3118,25.3185,25.2915,25.2982,149500.0
2012-12-18 14:25:00,37.38,37.39,37.33,37.34,205800.0,25.305,25.3118,25.2712,25.2779,205800.0
2012-12-18 14:30:00,37.34,37.36,37.32,37.35,131100.0,25.2779,25.2915,25.2644,25.2847,131100.0
2012-12-18 14:35:00,37.35,37.37,37.33,37.36,146400.0,25.2847,25.2982,25.2712,25.2915,146400.0
2012-12-18 14:40:00,37.37,37.37,37.34,37.35,110000.0,25.2982,25.2982,25.2779,25.2847,110000.0
2012-12-18 14:45:00,37.35,37.36,37.33,37.36,234700.0,25.2847,25.2915,25.2712,25.2915,234700.0
2012-12-18 14:50:00,37.36,37.36,37.32,37.33,157900.0,25.2915,25.2915,25.2644,25.2712,157900.0
2012-12-18 14:55:00,37.34,37.34,37.31,37.31,84300.0,25.2779,25.2779,25.2576,25.2576,84300.0
2012-12-18 15:00:00,37.32,37.32,37.27,37.29,262600.0,25.2644,25.2644,25.2305,25.2441,262600.0
2012-12-18 15:05:00,37.29,37.31,37.27,37.3,271200.0,25.2441,25.2576,25.2305,25.2508,271200.0
2012-12-18 15:10:00,37.3,37.31,37.26,37.27,129800.0,25.2508,25.2576,25.2238,25.2305,129800.0
2012-12-18 15:15:00,37.26,37.27,37.19,37.2,329500.0,25.2238,25.2305,25.1764,25.1831,329500.0
2012-12-18 15:20:00,37.2,37.24,37.19,37.21,253700.0,25.1831,25.2102,25.1764,25.1899,253700.0
2012-12-18 15:25:00,37.22,37.22,37.18,37.2,191100.0,25.1967,25.1967,25.1696,25.1831,191100.0
2012-12-18 15:30:00,37.19,37.2,37.17,37.18,266800.0,25.1764,25.1831,25.1628,25.1696,266800.0
2012-12-18 15:35:00,37.19,37.19,37.18,37.19,183300.0,25.1764,25.1764,25.1696,25.1764,183300.0
2012-12-18 15:40:00,37.18,37.21,37.16,37.16,387700.0,25.1696,25.1899,25.1561,25.1561,387700.0
2012-12-18 15:45:00,37.16,37.22,37.15,37.22,458000.0,25.1561,25.1967,25.1493,25.1967,458000.0
2012-12-18 15:50:00,37.21,37.26,37.2,37.26,593000.0,25.1899,25.2238,25.1831,25.2238,593000.0
2012-12-18 15:55:00,37.25,37.32,37.24,37.27,1072600.0,25.217,25.2644,25.2102,25.2305,1072600.0
2012-12-19 09:30:00,37.25,37.29,37.13,37.16,576900.0,25.217,25.2441,25.1358,25.1561,576900.0
2012-12-19 09:35:00,37.17,37.17,37.07,37.14,219600.0,25.1628,25.1628,25.0951,25.1425,219600.0
2012-12-19 09:40:00,37.14,37.19,37.13,37.13,255800.0,25.1425,25.1764,25.1358,25.1358,255800.0
2012-12-19 09:45:00,37.13,37.14,37.07,37.07,171800.0,25.1358,25.1425,25.0951,25.0951,171800.0
2012-12-19 09:50:00,37.08,37.09,37.04,37.04,164600.0,25.1019,25.1087,25.0748,25.0748,164600.0
2012-12-19 09:55:00,37.04,37.06,37.04,37.06,103300.0,25.0748,25.0884,25.0748,25.0884,103300.0
2012-12-19 10:00:00,37.05,37.09,37.04,37.08,105800.0,25.0816,25.1087,25.0748,25.1019,105800.0
2012-12-19 10:05:00,37.08,37.09,37.05,37.06,113300.0,25.1019,25.1087,25.0816,25.0884,113300.0
2012-12-19 10:10:00,37.05,37.06,37.04,37.05,64000.0,25.0816,25.0884,25.0748,25.0816,64000.0
2012-12-19 10:15:00,37.05,37.05,37.02,37.02,157800.0,25.0816,25.0816,25.0613,25.0613,157800.0
2012-12-19 10:20:00,37.02,37.05,37.02,37.05,87800.0,25.0613,25.0816,25.0613,25.0816,87800.0
2012-12-19 10:25:00,37.04,37.06,37.02,37.02,145500.0,25.0748,25.0884,25.0613,25.0613,145500.0
2012-12-19 10:30:00,37.03,37.04,37.02,37.03,130300.0,25.0681,25.0748,25.0613,25.0681,130300.0
2012-12-19 10:35:00,37.04,37.04,37.02,37.02,126000.0,25.0748,25.0748,25.0613,25.0613,126000.0
2012-12-19 10:40:00,37.02,37.04,37.01,37.01,141900.0,25.0613,25.0748,25.0545,25.0545,141900.0
2012-12-19 10:45:00,37.01,37.02,36.98,36.99,442100.0,25.0545,25.0613,25.0342,25.041,442100.0
2012-12-19 10:50:00,36.99,37.0,36.97,36.97,174300.0,25.041,25.0478,25.0274,25.0274,174300.0
2012-12-19 10:55:00,36.97,36.99,36.94,36.97,308300.0,25.0274,25.041,25.0071,25.0274,308300.0
2012-12-19 11:00:00,36.98,36.99,36.97,36.97,151400.0,25.0342,25.041,25.0274,25.0274,151400.0
2012-12-19 11:05:00,36.98,36.99,36.96,36.98,171500.0,25.0342,25.041,25.0207,25.0342,171500.0
2012-12-19 11:10:00,36.98,36.99,36.94,36.95,219800.0,25.0342,25.041,25.0071,25.0139,219800.0
2012-12-19 11:15:00,36.95,36.95,36.91,36.91,266100.0,25.0139,25.0139,24.9868,24.9868,266100.0
2012-12-19 11:20:00,36.92,36.94,36.9,36.94,206800.0,24.9936,25.0071,24.9801,25.0071,206800.0
2012-12-19 11:25:00,36.93,36.98,36.92,36.98,193700.0,25.0004,25.0342,24.9936,25.0342,193700.0
2012-12-19 11:30:00,36.97,37.03,36.96,37.01,163200.0,25.0274,25.0681,25.0207,25.0545,163200.0
2012-12-19 11:35:00,37.02,37.04,37.01,37.03,87800.0,25.0613,25.0748,25.0545,25.0681,87800.0
2012-12-19 11:40:00,37.04,37.04,36.99,37.0,158400.0,25.0748,25.0748,25.041,25.0478,158400.0
2012-12-19 11:45:00,37.01,37.06,37.0,37.06,149400.0,25.0545,25.0884,25.0478,25.0884,149400.0
2012-12-19 11:50:00,37.06,37.07,37.04,37.06,132200.0,25.0884,25.0951,25.0748,25.0884,132200.0
2012-12-19 11:55:00,37.06,37.06,37.02,37.02,126000.0,25.0884,25.0884,25.0613,25.0613,126000.0
2012-12-19 12:00:00,37.02,37.05,36.99,37.0,268600.0,25.0613,25.0816,25.041,25.0478,268600.0
2012-12-19 12:05:00,37.0,37.0,36.98,37.0,171700.0,25.0478,25.0478,25.0342,25.0478,171700.0
2012-12-19 12:10:00,37.0,37.01,36.99,37.0,142500.0,25.0478,25.0545,25.041,25.0478,142500.0
2012-12-19 12:15:00,37.0,37.0,36.99,37.0,53600.0,25.0478,25.0478,25.041,25.0478,53600.0
2012-12-19 12:20:00,37.0,37.0,36.98,36.99,96100.0,25.0478,25.0478,25.0342,25.041,96100.0
2012-12-19 12:25:00,36.99,37.01,36.99,37.0,124000.0,25.041,25.0545,25.041,25.0478,124000.0
2012-12-19 12:30:00,37.0,37.02,36.98,36.98,161100.0,25.0478,25.0613,25.0342,25.0342,161100.0
2012-12-19 12:35:00,36.99,36.99,36.97,36.98,116400.0,25.041,25.041,25.0274,25.0342,116400.0
2012-12-19 12:40:00,36.98,37.01,36.98,37.0,166900.0,25.0342,25.0545,25.0342,25.0478,166900.0
2012-12-19 12:45:00,37.0,37.01,36.98,36.99,121200.0,25.0478,25.0545,25.0342,25.041,121200.0
2012-12-19 12:50:00,36.99,37.0,36.98,36.98,57900.0,25.041,25.0478,25.0342,25.0342,57900.0
2012-12-19 12:55:00,36.99,37.0,36.96,36.96,112800.0,25.041,25.0478,25.0207,25.0207,112800.0
2012-12-19 13:00:00,36.96,37.0,36.96,36.98,93500.0,25.0207,25.0478,25.0207,25.0342,93500.0
2012-12-19 13:05:00,36.99,37.01,36.98,37.0,111800.0,25.041,25.0545,25.0342,25.0478,111800.0
2012-12-19 13:10:00,37.0,37.0,36.98,36.99,58200.0,25.0478,25.0478,25.0342,25.041,58200.0
2012-12-19 13:15:00,36.99,37.0,36.98,37.0,134300.0,25.041,25.0478,25.0342,25.0478,134300.0
2012-12-19 13:20:00,37.0,37.0,36.94,36.98,256300.0,25.0478,25.0478,25.0071,25.0342,256300.0
2012-12-19 13:25:00,36.98,37.01,36.97,37.01,123700.0,25.0342,25.0545,25.0274,25.0545,123700.0
2012-12-19 13:30:00,37.0,37.01,36.99,37.01,104400.0,25.0478,25.0545,25.041,25.0545,104400.0
2012-12-19 13:35:00,37.01,37.01,36.98,36.99,99500.0,25.0545,25.0545,25.0342,25.041,99500.0
2012-12-19 13:40:00,36.99,37.0,36.97,36.98,88700.0,25.041,25.0478,25.0274,25.0342,88700.0
2012-12-19 13:45:00,36.98,37.0,36.97,36.98,136100.0,25.0342,25.0478,25.0274,25.0342,136100.0
2012-12-19 13:50:00,36.98,37.0,36.96,36.96,90700.0,25.0342,25.0478,25.0207,25.0207,90700.0
2012-12-19 13:55:00,36.97,36.99,36.95,36.98,137200.0,25.0274,25.041,25.0139,25.0342,137200.0
2012-12-19 14:00:00,36.99,36.99,36.95,36.97,116100.0,25.041,25.041,25.0139,25.0274,116100.0
2012-12-19 14:05:00,36.96,36.97,36.96,36.97,46700.0,25.0207,25.0274,25.0207,25.0274,46700.0
2012-12-19 14:10:00,36.97,36.97,36.93,36.93,173200.0,25.0274,25.0274,25.0004,25.0004,173200.0
2012-12-19 14:15:00,36.93,36.95,36.91,36.92,182900.0,25.0004,25.0139,24.9868,24.9936,182900.0
2012-12-19 14:20:00,36.93,36.94,36.92,36.94,139800.0,25.0004,25.0071,24.9936,25.0071,139800.0
2012-12-19 14:25:00,36.93,36.94,36.91,36.91,174400.0,25.0004,25.0071,24.9868,24.9868,174400.0
2012-12-19 14:30:00,36.91,36.92,36.91,36.91,48600.0,24.9868,24.9936,24.9868,24.9868,48600.0
2012-12-19 14:35:00,36.91,36.92,36.9,36.91,148100.0,24.9868,24.9936,24.9801,24.9868,148100.0
2012-12-19 14:40:00,36.91,36.92,36.9,36.91,122800.0,24.9868,24.9936,24.9801,24.9868,122800.0
2012-12-19 14:45:00,36.91,36.91,36.9,36.9,131300.0,24.9868,24.9868,24.9801,24.9801,131300.0
2012-12-19 14:50:00,36.9,36.91,36.86,36.86,281300.0,24.9801,24.9868,24.953,24.953,281300.0
2012-12-19 14:55:00,36.87,36.89,36.86,36.87,174600.0,24.9597,24.9733,24.953,24.9597,174600.0
2012-12-19 15:00:00,36.88,36.9,36.87,36.88,171700.0,24.9665,24.9801,24.9597,24.9665,171700.0
2012-12-19 15:05:00,36.88,36.89,36.83,36.85,253200.0,24.9665,24.9733,24.9327,24.9462,253200.0
2012-12-19 15:10:00,36.85,36.87,36.81,36.81,221900.0,24.9462,24.9597,24.9191,24.9191,221900.0
2012-12-19 15:15:00,36.81,36.84,36.79,36.81,287300.0,24.9191,24.9394,24.9056,24.9191,287300.0
2012-12-19 15:20:00,36.81,36.86,36.81,36.86,223800.0,24.9191,24.953,24.9191,24.953,223800.0
2012-12-19 15:25:00,36.86,36.87,36.85,36.87,149500.0,24.953,24.9597,24.9462,24.9597,149500.0
2012-12-19 15:30:00,36.87,36.88,36.85,36.86,207200.0,24.9597,24.9665,24.9462,24.953,207200.0
2012-12-19 15:35:00,36.87,36.93,36.86,36.9,282600.0,24.9597,25.0004,24.953,24.9801,282600.0
2012-12-19 15:40:00,36.9,36.91,36.87,36.89,235500.0,24.9801,24.9868,24.9597,24.9733,235500.0
2012-12-19 15:45:00,36.89,36.89,36.82,36.82,303600.0,24.9733,24.9733,24.9259,24.9259,303600.0
2012-12-19 15:50:00,36.82,36.83,36.77,36.78,514000.0,24.9259,24.9327,24.8921,24.8988,514000.0
2012-12-19 15:55:00,36.78,36.83,36.78,36.8,781500.0,24.8988,24.9327,24.8988,24.9124,781500.0
2012-12-20 09:30:00,36.69,36.88,36.68,36.87,547200.0,24.8379,24.9665,24.8311,24.9597,547200.0
2012-12-20 09:35:00,36.88,36.91,36.86,36.9,178700.0,24.9665,24.9868,24.953,24.9801,178700.0
2012-12-20 09:40:00,36.9,36.94,36.89,36.89,180700.0,24.9801,25.0071,24.9733,24.9733,180700.0
2012-12-20 09:45:00,36.89,36.9,36.85,36.9,180300.0,24.9733,24.9801,24.9462,24.9801,180300.0
2012-12-20 09:50:00,36.89,36.91,36.87,36.89,161800.0,24.9733,24.9868,24.9597,24.9733,161800.0
2012-12-20 09:55:00,36.89,36.9,36.79,36.81,163800.0,24.9733,24.9801,24.9056,24.9191,163800.0
2012-12-20 10:00:00,36.81,36.88,36.81,36.87,234600.0,24.9191,24.9665,24.9191,24.9597,234600.0
2012-12-20 10:05:00,36.88,36.93,36.86,36.91,197000.0,24.9665,25.0004,24.953,24.9868,197000.0
2012-12-20 10:10:00,36.91,36.93,36.89,36.92,139100.0,24.9868,25.0004,24.9733,24.9936,139100.0
2012-12-20 10:15:00,36.92,36.96,36.91,36.96,154000.0,24.9936,25.0207,24.9868,25.0207,154000.0
2012-12-20 10:20:00,36.95,36.97,36.94,36.94,140000.0,25.0139,25.0274,25.0071,25.0071,140000.0
2012-12-20 10:25:00,36.95,36.96,36.92,36.93,170900.0,25.0139,25.0207,24.9936,25.0004,170900.0
2012-12-20 10:30:00,36.92,36.95,36.92,36.94,283400.0,24.9936,25.0139,24.9936,25.0071,283400.0
2012-12-20 10:35:00,36.94,37.0,36.93,37.0,233400.0,25.0071,25.0478,25.0004,25.0478,233400.0
2012-12-20 10:40:00,37.0,37.04,36.99,37.0,302300.0,25.0478,25.0748,25.041,25.0478,302300.0
2012-12-20 10:45:00,36.99,37.04,36.99,37.01,161700.0,25.041,25.0748,25.041,25.0545,161700.0
2012-12-20 10:50:00,37.0,37.04,36.99,37.0,212200.0,25.0478,25.0748,25.041,25.0478,212200.0
2012-12-20 10:55:00,37.0,37.02,37.0,37.02,118600.0,25.0478,25.0613,25.0478,25.0613,118600.0
2012-12-20 11:00:00,37.01,37.02,36.9,36.92,276500.0,25.0545,25.0613,24.9801,24.9936,276500.0
2012-12-20 11:05:00,36.92,36.93,36.87,36.89,260800.0,24.9936,25.0004,24.9597,24.9733,260800.0
2012-12-20 11:10:00,36.89,36.9,36.85,36.85,128900.0,24.9733,24.9801,24.9462,24.9462,128900.0
2012-12-20 11:15:00,36.85,36.86,36.83,36.83,147100.0,24.9462,24.953,24.9327,24.9327,147100.0
2012-12-20 11:20:00,36.84,36.86,36.82,36.85,191100.0,24.9394,24.953,24.9259,24.9462,191100.0
2012-12-20 11:25:00,36.85,36.85,36.8,36.8,114100.0,24.9462,24.9462,24.9124,24.9124,114100.0
2012-12-20 11:30:00,36.8,36.81,36.78,36.8,274500.0,24.9124,24.9191,24.8988,24.9124,274500.0
2012-12-20 11:35:00,36.8,36.8,36.75,36.76,205700.0,24.9124,24.9124,24.8785,24.8853,205700.0
2012-12-20 11:40:00,36.76,36.76,36.69,36.7,298800.0,24.8853,24.8853,24.8379,24.8447,298800.0
2012-12-20 11:45:00,36.7,36.73,36.68,36.73,270400.0,24.8447,24.865,24.8311,24.865,270400.0
2012-12-20 11:50:00,36.74,36.78,36.73,36.74,196600.0,24.8717,24.8988,24.865,24.8717,196600.0
2012-12-20 11:55:00,36.75,36.76,36.73,36.76,180100.0,24.8785,24.8853,24.865,24.8853,180100.0
2012-12-20 12:00:00,36.76,36.76,36.72,36.74,156800.0,24.8853,24.8853,24.8582,24.8717,156800.0
2012-12-20 12:05:00,36.73,36.74,36.65,36.69,350700.0,24.865,24.8717,24.8108,24.8379,350700.0
2012-12-20 12:10:00,36.69,36.7,36.69,36.7,43100.0,24.8379,24.8447,24.8379,24.8447,43100.0
2012-12-20 12:15:00,36.69,36.71,36.69,36.7,105500.0,24.8379,24.8514,24.8379,24.8447,105500.0
2012-12-20 12:20:00,36.7,36.74,36.7,36.73,135600.0,24.8447,24.8717,24.8447,24.865,135600.0
2012-12-20 12:25:00,36.74,36.79,36.73,36.77,193000.0,24.8717,24.9056,24.865,24.8921,193000.0
2012-12-20 12:30:00,36.77,36.78,36.75,36.75,78400.0,24.8921,24.8988,24.8785,24.8785,78400.0
2012-12-20 12:35:00,36.75,36.82,36.75,36.82,150400.0,24.8785,24.9259,24.8785,24.9259,150400.0
2012-12-20 12:40:00,36.82,36.84,36.81,36.84,72500.0,24.9259,24.9394,24.9191,24.9394,72500.0
2012-12-20 12:45:00,36.84,36.86,36.83,36.86,54200.0,24.9394,24.953,24.9327,24.953,54200.0
2012-12-20 12:50:00,36.85,36.88,36.85,36.87,87900.0,24.9462,24.9665,24.9462,24.9597,87900.0
2012-12-20 12:55:00,36.87,36.91,36.87,36.9,143700.0,24.9597,24.9868,24.9597,24.9801,143700.0
2012-12-20 13:00:00,36.9,36.91,36.88,36.89,97400.0,24.9801,24.9868,24.9665,24.9733,97400.0
2012-12-20 13:05:00,36.89,36.94,36.88,36.94,109700.0,24.9733,25.0071,24.9665,25.0071,109700.0
2012-12-20 13:10:00,36.94,36.94,36.91,36.93,85900.0,25.0071,25.0071,24.9868,25.0004,85900.0
2012-12-20 13:15:00,36.93,36.93,36.87,36.88,79300.0,25.0004,25.0004,24.9597,24.9665,79300.0
2012-12-20 13:20:00,36.88,36.89,36.86,36.88,94700.0,24.9665,24.9733,24.953,24.9665,94700.0
2012-12-20 13:25:00,36.87,36.94,36.86,36.92,135900.0,24.9597,25.0071,24.953,24.9936,135900.0
2012-12-20 13:30:00,36.93,36.95,36.92,36.93,81500.0,25.0004,25.0139,24.9936,25.0004,81500.0
2012-12-20 13:35:00,36.93,36.98,36.92,36.98,94100.0,25.0004,25.0342,24.9936,25.0342,94100.0
2012-12-20 13:40:00,36.98,36.98,36.95,36.98,107200.0,25.0342,25.0342,25.0139,25.0342,107200.0
2012-12-20 13:45:00,36.98,37.03,36.98,37.03,239600.0,25.0342,25.0681,25.0342,25.0681,239600.0
2012-12-20 13:50:00,37.03,37.05,37.02,37.03,225100.0,25.0681,25.0816,25.0613,25.0681,225100.0
2012-12-20 13:55:00,37.03,37.1,37.03,37.09,182800.0,25.0681,25.1155,25.0681,25.1087,182800.0
2012-12-20 14:00:00,37.09,37.1,37.06,37.07,173600.0,25.1087,25.1155,25.0884,25.0951,173600.0
2012-12-20 14:05:00,37.07,37.08,37.03,37.03,148500.0,25.0951,25.1019,25.0681,25.0681,148500.0
2012-12-20 14:10:00,37.03,37.06,37.02,37.05,131100.0,25.0681,25.0884,25.0613,25.0816,131100.0
2012-12-20 14:15:00,37.05,37.09,37.05,37.06,134700.0,25.0816,25.1087,25.0816,25.0884,134700.0
2012-12-20 14:20:00,37.06,37.07,37.01,37.01,86800.0,25.0884,25.0951,25.0545,25.0545,86800.0
2012-12-20 14:25:00,37.01,37.03,37.0,37.02,129200.0,25.0545,25.0681,25.0478,25.0613,129200.0
2012-12-20 14:30:00,37.02,37.03,37.0,37.01,130200.0,25.0613,25.0681,25.0478,25.0545,130200.0
2012-12-20 14:35:00,37.01,37.06,37.01,37.06,163700.0,25.0545,25.0884,25.0545,25.0884,163700.0
2012-12-20 14:40:00,37.05,37.06,37.03,37.04,60600.0,25.0816,25.0884,25.0681,25.0748,60600.0
2012-12-20 14:45:00,37.04,37.07,37.02,37.05,105900.0,25.0748,25.0951,25.0613,25.0816,105900.0
2012-12-20 14:50:00,37.06,37.07,37.04,37.05,130500.0,25.0884,25.0951,25.0748,25.0816,130500.0
2012-12-20 14:55:00,37.05,37.08,37.04,37.07,107200.0,25.0816,25.1019,25.0748,25.0951,107200.0
2012-12-20 15:00:00,37.06,37.07,37.01,37.02,141700.0,25.0884,25.0951,25.0545,25.0613,141700.0
2012-12-20 15:05:00,37.02,37.03,36.97,36.99,170800.0,25.0613,25.0681,25.0274,25.041,170800.0
2012-12-20 15:10:00,36.99,37.02,36.98,37.0,149400.0,25.041,25.0613,25.0342,25.0478,149400.0
2012-12-20 15:15:00,37.0,37.01,36.96,36.98,142200.0,25.0478,25.0545,25.0207,25.0342,142200.0
2012-12-20 15:20:00,36.98,36.99,36.93,36.94,158700.0,25.0342,25.041,25.0004,25.0071,158700.0
2012-12-20 15:25:00,36.93,36.96,36.91,36.96,117800.0,25.0004,25.0207,24.9868,25.0207,117800.0
2012-12-20 15:30:00,36.96,36.99,36.95,36.97,122400.0,25.0207,25.041,25.0139,25.0274,122400.0
2012-12-20 15:35:00,36.98,37.06,36.97,37.05,206600.0,25.0342,25.0884,25.0274,25.0816,206600.0
2012-12-20 15:40:00,37.06,37.09,37.03,37.03,217900.0,25.0884,25.1087,25.0681,25.0681,217900.0
2012-12-20 15:45:00,37.03,37.08,37.02,37.04,312200.0,25.0681,25.1019,25.0613,25.0748,312200.0
2012-12-20 15:50:00,37.04,37.05,36.96,36.96,297500.0,25.0748,25.0816,25.0207,25.0207,297500.0
2012-12-20 15:55:00,36.96,37.06,36.95,37.06,886300.0,25.0207,25.0884,25.0139,25.0884,886300.0
2012-12-21 09:30:00,36.98,37.19,36.74,37.03,7466000.0,25.0342,25.1764,24.8717,25.0681,7466000.0
2012-12-21 09:35:00,37.02,37.02,36.91,36.98,243200.0,25.0613,25.0613,24.9868,25.0342,243200.0
2012-12-21 09:40:00,36.98,37.06,36.91,36.93,285000.0,25.0342,25.0884,24.9868,25.0004,285000.0
2012-12-21 09:45:00,36.93,36.95,36.77,36.78,289900.0,25.0004,25.0139,24.8921,24.8988,289900.0
2012-12-21 09:50:00,36.77,36.8,36.74,36.76,293000.0,24.8921,24.9124,24.8717,24.8853,293000.0
2012-12-21 09:55:00,36.75,36.76,36.63,36.63,351200.0,24.8785,24.8853,24.7973,24.7973,351200.0
2012-12-21 10:00:00,36.63,36.64,36.55,36.56,558700.0,24.7973,24.804,24.7431,24.7499,558700.0
2012-12-21 10:05:00,36.57,36.6,36.53,36.59,233900.0,24.7567,24.777,24.7296,24.7702,233900.0
2012-12-21 10:10:00,36.6,36.69,36.59,36.69,193600.0,24.777,24.8379,24.7702,24.8379,193600.0
2012-12-21 10:15:00,36.68,36.75,36.68,36.74,198500.0,24.8311,24.8785,24.8311,24.8717,198500.0
2012-12-21 10:20:00,36.74,36.8,36.73,36.78,233100.0,24.8717,24.9124,24.865,24.8988,233100.0
2012-12-21 10:25:00,36.78,36.84,36.77,36.83,204200.0,24.8988,24.9394,24.8921,24.9327,204200.0
2012-12-21 10:30:00,36.84,36.84,36.77,36.77,202800.0,24.9394,24.9394,24.8921,24.8921,202800.0
2012-12-21 10:35:00,36.77,36.8,36.76,36.78,243400.0,24.8921,24.9124,24.8853,24.8988,243400.0
2012-12-21 10:40:00,36.78,36.78,36.72,36.75,235700.0,24.8988,24.8988,24.8582,24.8785,235700.0
2012-12-21 10:45:00,36.74,36.75,36.72,36.75,240100.0,24.8717,24.8785,24.8582,24.8785,240100.0
2012-12-21 10:50:00,36.75,36.76,36.72,36.73,226700.0,24.8785,24.8853,24.8582,24.865,226700.0
2012-12-21 10:55:00,36.73,36.74,36.69,36.69,120000.0,24.865,24.8717,24.8379,24.8379,120000.0
2012-12-21 11:00:00,36.7,36.74,36.69,36.72,177900.0,24.8447,24.8717,24.8379,24.8582,177900.0
2012-12-21 11:05:00,36.72,36.73,36.66,36.68,252700.0,24.8582,24.865,24.8176,24.8311,252700.0
2012-12-21 11:10:00,36.68,36.71,36.67,36.69,132500.0,24.8311,24.8514,24.8244,24.8379,132500.0
2012-12-21 11:15:00,36.69,36.7,36.68,36.68,147400.0,24.8379,24.8447,24.8311,24.8311,147400.0
2012-12-21 11:20:00,36.68,36.73,36.66,36.72,263800.0,24.8311,24.865,24.8176,24.8582,263800.0
2012-12-21 11:25:00,36.72,36.82,36.72,36.8,275900.0,24.8582,24.9259,24.8582,24.9124,275900.0
2012-12-21 11:30:00,36.8,36.81,36.77,36.77,266600.0,24.9124,24.9191,24.8921,24.8921,266600.0
2012-12-21 11:35:00,36.77,36.8,36.65,36.7,444000.0,24.8921,24.9124,24.8108,24.8447,444000.0
2012-12-21 11:40:00,36.7,36.73,36.69,36.69,135800.0,24.8447,24.865,24.8379,24.8379,135800.0
2012-12-21 11:45:00,36.69,36.7,36.67,36.69,119500.0,24.8379,24.8447,24.8244,24.8379,119500.0
2012-12-21 11:50:00,36.7,36.76,36.69,36.75,86300.0,24.8447,24.8853,24.8379,24.8785,86300.0
2012-12-21 11:55:00,36.75,36.8,36.75,36.79,101700.0,24.8785,24.9124,24.8785,24.9056,101700.0
2012-12-21 12:00:00,36.79,36.82,36.76,36.76,123600.0,24.9056,24.9259,24.8853,24.8853,123600.0
2012-12-21 12:05:00,36.76,36.76,36.73,36.76,91700.0,24.8853,24.8853,24.865,24.8853,91700.0
2012-12-21 12:10:00,36.76,36.76,36.73,36.73,96700.0,24.8853,24.8853,24.865,24.865,96700.0
2012-12-21 12:15:00,36.73,36.79,36.72,36.79,105000.0,24.865,24.9056,24.8582,24.9056,105000.0
2012-12-21 12:20:00,36.79,36.8,36.77,36.79,90700.0,24.9056,24.9124,24.8921,24.9056,90700.0
2012-12-21 12:25:00,36.79,36.8,36.77,36.79,137900.0,24.9056,24.9124,24.8921,24.9056,137900.0
2012-12-21 12:30:00,36.78,36.79,36.78,36.78,80100.0,24.8988,24.9056,24.8988,24.8988,80100.0
2012-12-21 12:35:00,36.78,36.83,36.72,36.72,136500.0,24.8988,24.9327,24.8582,24.8582,136500.0
2012-12-21 12:40:00,36.72,36.74,36.68,36.7,93600.0,24.8582,24.8717,24.8311,24.8447,93600.0
2012-12-21 12:45:00,36.69,36.72,36.68,36.68,121100.0,24.8379,24.8582,24.8311,24.8311,121100.0
2012-12-21 12:50:00,36.68,36.7,36.67,36.67,66600.0,24.8311,24.8447,24.8244,24.8244,66600.0
2012-12-21 12:55:00,36.67,36.74,36.66,36.72,67700.0,24.8244,24.8717,24.8176,24.8582,67700.0
2012-12-21 13:00:00,36.73,36.76,36.73,36.74,37100.0,24.865,24.8853,24.865,24.8717,37100.0
2012-12-21 13:05:00,36.75,36.77,36.74,36.75,64600.0,24.8785,24.8921,24.8717,24.8785,64600.0
2012-12-21 13:10:00,36.75,36.78,36.74,36.75,88500.0,24.8785,24.8988,24.8717,24.8785,88500.0
2012-12-21 13:15:00,36.74,36.75,36.7,36.7,54700.0,24.8717,24.8785,24.8447,24.8447,54700.0
2012-12-21 13:20:00,36.7,36.73,36.7,36.72,87600.0,24.8447,24.865,24.8447,24.8582,87600.0
2012-12-21 13:25:00,36.72,36.77,36.71,36.77,61300.0,24.8582,24.8921,24.8514,24.8921,61300.0
2012-12-21 13:30:00,36.77,36.81,36.75,36.8,118800.0,24.8921,24.9191,24.8785,24.9124,118800.0
2012-12-21 13:35:00,36.8,36.88,36.8,36.87,78500.0,24.9124,24.9665,24.9124,24.9597,78500.0
2012-12-21 13:40:00,36.87,36.95,36.86,36.93,174300.0,24.9597,25.0139,24.953,25.0004,174300.0
2012-12-21 13:45:00,36.93,36.94,36.9,36.91,169200.0,25.0004,25.0071,24.9801,24.9868,169200.0
2012-12-21 13:50:00,36.92,36.93,36.91,36.92,100300.0,24.9936,25.0004,24.9868,24.9936,100300.0
2012-12-21 13:55:00,36.92,36.95,36.92,36.95,157300.0,24.9936,25.0139,24.9936,25.0139,157300.0
2012-12-21 14:00:00,36.94,37.01,36.94,36.99,194500.0,25.0071,25.0545,25.0071,25.041,194500.0
2012-12-21 14:05:00,37.0,37.0,36.94,36.94,119700.0,25.0478,25.0478,25.0071,25.0071,119700.0
2012-12-21 14:10:00,36.94,36.95,36.94,36.94,69800.0,25.0071,25.0139,25.0071,25.0071,69800.0
2012-12-21 14:15:00,36.94,36.96,36.93,36.96,140700.0,25.0071,25.0207,25.0004,25.0207,140700.0
2012-12-21 14:20:00,36.96,36.96,36.91,36.92,143200.0,25.0207,25.0207,24.9868,24.9936,143200.0
2012-12-21 14:25:00,36.91,36.94,36.91,36.91,94700.0,24.9868,25.0071,24.9868,24.9868,94700.0
2012-12-21 14:30:00,36.92,36.93,36.9,36.92,102800.0,24.9936,25.0004,24.9801,24.9936,102800.0
2012-12-21 14:35:00,36.93,36.93,36.91,36.91,169600.0,25.0004,25.0004,24.9868,24.9868,169600.0
2012-12-21 14:40:00,36.92,36.95,36.89,36.9,197100.0,24.9936,25.0139,24.9733,24.9801,197100.0
2012-12-21 14:45:00,36.91,36.94,36.9,36.94,122200.0,24.9868,25.0071,24.9801,25.0071,122200.0
2012-12-21 14:50:00,36.93,36.99,36.93,36.99,172600.0,25.0004,25.041,25.0004,25.041,172600.0
2012-12-21 14:55:00,36.99,36.99,36.96,36.98,171500.0,25.041,25.041,25.0207,25.0342,171500.0
2012-12-21 15:00:00,36.97,36.98,36.96,36.97,125000.0,25.0274,25.0342,25.0207,25.0274,125000.0
2012-12-21 15:05:00,36.97,37.0,36.97,36.98,206100.0,25.0274,25.0478,25.0274,25.0342,206100.0
2012-12-21 15:10:00,36.97,37.0,36.97,37.0,105800.0,25.0274,25.0478,25.0274,25.0478,105800.0
2012-12-21 15:15:00,37.0,37.09,36.99,37.09,240300.0,25.0478,25.1087,25.041,25.1087,240300.0
2012-12-21 15:20:00,37.09,37.09,37.05,37.06,187600.0,25.1087,25.1087,25.0816,25.0884,187600.0
2012-12-21 15:25:00,37.06,37.08,37.04,37.08,141900.0,25.0884,25.1019,25.0748,25.1019,141900.0
2012-12-21 15:30:00,37.08,37.17,37.06,37.12,402100.0,25.1019,25.1628,25.0884,25.129,402100.0
2012-12-21 15:35:00,37.11,37.13,37.07,37.07,237200.0,25.1222,25.1358,25.0951,25.0951,237200.0
2012-12-21 15:40:00,37.07,37.08,36.98,37.0,223700.0,25.0951,25.1019,25.0342,25.0478,223700.0
2012-12-21 15:45:00,37.0,37.02,36.9,36.91,307700.0,25.0478,25.0613,24.9801,24.9868,307700.0
2012-12-21 15:50:00,36.91,36.94,36.89,36.9,336400.0,24.9868,25.0071,24.9733,24.9801,336400.0
2012-12-21 15:55:00,36.9,36.91,36.84,36.9,984300.0,24.9801,24.9868,24.9394,24.9801,984300.0
2012-12-24 09:30:00,36.72,36.74,36.65,36.72,385600.0,24.8582,24.8717,24.8108,24.8582,385600.0
2012-12-24 09:35:00,36.71,36.72,36.57,36.57,123500.0,24.8514,24.8582,24.7567,24.7567,123500.0
2012-12-24 09:40:00,36.58,36.66,36.58,36.64,124700.0,24.7634,24.8176,24.7634,24.804,124700.0
2012-12-24 09:45:00,36.65,36.69,36.64,36.69,134000.0,24.8108,24.8379,24.804,24.8379,134000.0
2012-12-24 09:50:00,36.69,36.7,36.67,36.69,88100.0,24.8379,24.8447,24.8244,24.8379,88100.0
2012-12-24 09:55:00,36.7,36.72,36.69,36.71,74800.0,24.8447,24.8582,24.8379,24.8514,74800.0
2012-12-24 10:00:00,36.72,36.76,36.71,36.73,102500.0,24.8582,24.8853,24.8514,24.865,102500.0
2012-12-24 10:05:00,36.74,36.75,36.7,36.74,108300.0,24.8717,24.8785,24.8447,24.8717,108300.0
2012-12-24 10:10:00,36.74,36.79,36.72,36.77,163700.0,24.8717,24.9056,24.8582,24.8921,163700.0
2012-12-24 10:15:00,36.77,36.79,36.75,36.76,90200.0,24.8921,24.9056,24.8785,24.8853,90200.0
2012-12-24 10:20:00,36.76,36.8,36.76,36.78,54700.0,24.8853,24.9124,24.8853,24.8988,54700.0
2012-12-24 10:25:00,36.77,36.79,36.76,36.78,50200.0,24.8921,24.9056,24.8853,24.8988,50200.0
2012-12-24 10:30:00,36.79,36.8,36.75,36.76,72600.0,24.9056,24.9124,24.8785,24.8853,72600.0
2012-12-24 10:35:00,36.76,36.77,36.72,36.75,68500.0,24.8853,24.8921,24.8582,24.8785,68500.0
2012-12-24 10:40:00,36.74,36.75,36.71,36.71,52100.0,24.8717,24.8785,24.8514,24.8514,52100.0
2012-12-24 10:45:00,36.71,36.72,36.7,36.71,37900.0,24.8514,24.8582,24.8447,24.8514,37900.0
2012-12-24 10:50:00,36.7,36.72,36.69,36.71,106200.0,24.8447,24.8582,24.8379,24.8514,106200.0
2012-12-24 10:55:00,36.71,36.73,36.69,36.7,56800.0,24.8514,24.865,24.8379,24.8447,56800.0
2012-12-24 11:00:00,36.7,36.71,36.68,36.68,78900.0,24.8447,24.8514,24.8311,24.8311,78900.0
2012-12-24 11:05:00,36.68,36.7,36.67,36.68,70400.0,24.8311,24.8447,24.8244,24.8311,70400.0
2012-12-24 11:10:00,36.67,36.69,36.66,36.66,83200.0,24.8244,24.8379,24.8176,24.8176,83200.0
2012-12-24 11:15:00,36.67,36.67,36.65,36.66,95000.0,24.8244,24.8244,24.8108,24.8176,95000.0
2012-12-24 11:20:00,36.67,36.68,36.65,36.68,45200.0,24.8244,24.8311,24.8108,24.8311,45200.0
2012-12-24 11:25:00,36.68,36.68,36.65,36.67,101400.0,24.8311,24.8311,24.8108,24.8244,101400.0
2012-12-24 11:30:00,36.68,36.71,36.67,36.71,78300.0,24.8311,24.8514,24.8244,24.8514,78300.0
2012-12-24 11:35:00,36.7,36.73,36.69,36.71,84300.0,24.8447,24.865,24.8379,24.8514,84300.0
2012-12-24 11:40:00,36.72,36.73,36.71,36.71,37400.0,24.8582,24.865,24.8514,24.8514,37400.0
2012-12-24 11:45:00,36.72,36.72,36.68,36.7,92400.0,24.8582,24.8582,24.8311,24.8447,92400.0
2012-12-24 11:50:00,36.7,36.73,36.69,36.72,72300.0,24.8447,24.865,24.8379,24.8582,72300.0
2012-12-24 11:55:00,36.71,36.72,36.68,36.69,88100.0,24.8514,24.8582,24.8311,24.8379,88100.0
2012-12-24 12:00:00,36.7,36.71,36.69,36.7,36200.0,24.8447,24.8514,24.8379,24.8447,36200.0
2012-12-24 12:05:00,36.7,36.71,36.7,36.7,34300.0,24.8447,24.8514,24.8447,24.8447,34300.0
2012-12-24 12:10:00,36.7,36.71,36.68,36.69,62600.0,24.8447,24.8514,24.8311,24.8379,62600.0
2012-12-24 12:15:00,36.69,36.7,36.67,36.67,37100.0,24.8379,24.8447,24.8244,24.8244,37100.0
2012-12-24 12:20:00,36.67,36.68,36.65,36.65,63400.0,24.8244,24.8311,24.8108,24.8108,63400.0
2012-12-24 12:25:00,36.66,36.67,36.65,36.66,61000.0,24.8176,24.8244,24.8108,24.8176,61000.0
2012-12-24 12:30:00,36.66,36.66,36.65,36.66,122200.0,24.8176,24.8176,24.8108,24.8176,122200.0
2012-12-24 12:35:00,36.66,36.68,36.65,36.66,144900.0,24.8176,24.8311,24.8108,24.8176,144900.0
2012-12-24 12:40:00,36.67,36.67,36.66,36.67,59200.0,24.8244,24.8244,24.8176,24.8244,59200.0
2012-12-24 12:45:00,36.67,36.68,36.66,36.66,178200.0,24.8244,24.8311,24.8176,24.8176,178200.0
2012-12-24 12:50:00,36.67,36.73,36.66,36.73,184900.0,24.8244,24.865,24.8176,24.865,184900.0
2012-12-24 12:55:00,36.72,36.78,36.7,36.71,439500.0,24.8582,24.8988,24.8447,24.8514,439500.0
2012-12-26 09:30:00,36.7,36.8,36.64,36.69,232300.0,24.8447,24.9124,24.804,24.8379,232300.0
2012-12-26 09:35:00,36.69,36.69,36.64,36.66,111800.0,24.8379,24.8379,24.804,24.8176,111800.0
2012-12-26 09:40:00,36.66,36.72,36.61,36.61,104100.0,24.8176,24.8582,24.7837,24.7837,104100.0
2012-12-26 09:45:00,36.6,36.62,36.58,36.61,130300.0,24.777,24.7905,24.7634,24.7837,130300.0
2012-12-26 09:50:00,36.61,36.62,36.59,36.59,74200.0,24.7837,24.7905,24.7702,24.7702,74200.0
2012-12-26 09:55:00,36.59,36.62,36.59,36.61,98100.0,24.7702,24.7905,24.7702,24.7837,98100.0
2012-12-26 10:00:00,36.62,36.63,36.6,36.61,90700.0,24.7905,24.7973,24.777,24.7837,90700.0
2012-12-26 10:05:00,36.6,36.66,36.6,36.65,108200.0,24.777,24.8176,24.777,24.8108,108200.0
2012-12-26 10:10:00,36.64,36.66,36.62,36.63,83900.0,24.804,24.8176,24.7905,24.7973,83900.0
2012-12-26 10:15:00,36.63,36.65,36.61,36.62,59800.0,24.7973,24.8108,24.7837,24.7905,59800.0
2012-12-26 10:20:00,36.61,36.63,36.59,36.59,144600.0,24.7837,24.7973,24.7702,24.7702,144600.0
2012-12-26 10:25:00,36.58,36.59,36.55,36.56,100100.0,24.7634,24.7702,24.7431,24.7499,100100.0
2012-12-26 10:30:00,36.56,36.58,36.55,36.57,69900.0,24.7499,24.7634,24.7431,24.7567,69900.0
2012-12-26 10:35:00,36.57,36.58,36.54,36.54,65900.0,24.7567,24.7634,24.7363,24.7363,65900.0
2012-12-26 10:40:00,36.54,36.56,36.54,36.55,60700.0,24.7363,24.7499,24.7363,24.7431,60700.0
2012-12-26 10:45:00,36.54,36.63,36.54,36.63,124400.0,24.7363,24.7973,24.7363,24.7973,124400.0
2012-12-26 10:50:00,36.63,36.64,36.58,36.6,118300.0,24.7973,24.804,24.7634,24.777,118300.0
2012-12-26 10:55:00,36.6,36.62,36.54,36.55,138000.0,24.777,24.7905,24.7363,24.7431,138000.0
2012-12-26 11:00:00,36.55,36.56,36.5,36.51,185300.0,24.7431,24.7499,24.7093,24.716,185300.0
2012-12-26 11:05:00,36.52,36.52,36.44,36.45,342900.0,24.7228,24.7228,24.6687,24.6754,342900.0
2012-12-26 11:10:00,36.45,36.46,36.4,36.4,203400.0,24.6754,24.6822,24.6416,24.6416,203400.0
2012-12-26 11:15:00,36.4,36.42,36.4,36.41,102200.0,24.6416,24.6551,24.6416,24.6483,102200.0
2012-12-26 11:20:00,36.42,36.42,36.34,36.38,172400.0,24.6551,24.6551,24.601,24.628,172400.0
2012-12-26 11:25:00,36.39,36.4,36.33,36.34,208800.0,24.6348,24.6416,24.5942,24.601,208800.0
2012-12-26 11:30:00,36.34,36.35,36.26,36.3,430400.0,24.601,24.6077,24.5468,24.5739,430400.0
2012-12-26 11:35:00,36.29,36.3,36.24,36.24,149100.0,24.5671,24.5739,24.5333,24.5333,149100.0
2012-12-26 11:40:00,36.24,36.3,36.24,36.3,174800.0,24.5333,24.5739,24.5333,24.5739,174800.0
2012-12-26 11:45:00,36.31,36.34,36.29,36.33,96500.0,24.5806,24.601,24.5671,24.5942,96500.0
2012-12-26 11:50:00,36.34,36.34,36.32,36.33,82300.0,24.601,24.601,24.5874,24.5942,82300.0
2012-12-26 11:55:00,36.33,36.36,36.32,36.36,143200.0,24.5942,24.6145,24.5874,24.6145,143200.0
2012-12-26 12:00:00,36.36,36.39,36.35,36.38,108200.0,24.6145,24.6348,24.6077,24.628,108200.0
2012-12-26 12:05:00,36.38,36.39,36.31,36.32,153500.0,24.628,24.6348,24.5806,24.5874,153500.0
2012-12-26 12:10:00,36.32,36.33,36.3,36.32,77900.0,24.5874,24.5942,24.5739,24.5874,77900.0
2012-12-26 12:15:00,36.32,36.33,36.3,36.33,81000.0,24.5874,24.5942,24.5739,24.5942,81000.0
2012-12-26 12:20:00,36.32,36.33,36.3,36.32,76800.0,24.5874,24.5942,24.5739,24.5874,76800.0
2012-12-26 12:25:00,36.33,36.33,36.31,36.31,52100.0,24.5942,24.5942,24.5806,24.5806,52100.0
2012-12-26 12:30:00,36.31,36.33,36.3,36.33,70800.0,24.5806,24.5942,24.5739,24.5942,70800.0
2012-12-26 12:35:00,36.32,36.36,36.3,36.33,128700.0,24.5874,24.6145,24.5739,24.5942,128700.0
2012-12-26 12:40:00,36.32,36.37,36.32,36.37,110900.0,24.5874,24.6213,24.5874,24.6213,110900.0
2012-12-26 12:45:00,36.36,36.38,36.35,36.37,86700.0,24.6145,24.628,24.6077,24.6213,86700.0
2012-12-26 12:50:00,36.37,36.39,36.36,36.39,36300.0,24.6213,24.6348,24.6145,24.6348,36300.0
2012-12-26 12:55:00,36.38,36.45,36.38,36.41,94300.0,24.628,24.6754,24.628,24.6483,94300.0
2012-12-26 13:00:00,36.42,36.44,36.39,36.43,207300.0,24.6551,24.6687,24.6348,24.6619,207300.0
2012-12-26 13:05:00,36.43,36.43,36.39,36.39,48200.0,24.6619,24.6619,24.6348,24.6348,48200.0
2012-12-26 13:10:00,36.39,36.41,36.37,36.41,78100.0,24.6348,24.6483,24.6213,24.6483,78100.0
2012-12-26 13:15:00,36.41,36.42,36.39,36.42,68900.0,24.6483,24.6551,24.6348,24.6551,68900.0
2012-12-26 13:20:00,36.41,36.42,36.39,36.39,62800.0,24.6483,24.6551,24.6348,24.6348,62800.0
2012-12-26 13:25:00,36.4,36.42,36.39,36.39,42600.0,24.6416,24.6551,24.6348,24.6348,42600.0
2012-12-26 13:30:00,36.39,36.41,36.37,36.38,82300.0,24.6348,24.6483,24.6213,24.628,82300.0
2012-12-26 13:35:00,36.37,36.38,36.35,36.37,53600.0,24.6213,24.628,24.6077,24.6213,53600.0
2012-12-26 13:40:00,36.37,36.39,36.35,36.37,51500.0,24.6213,24.6348,24.6077,24.6213,51500.0
2012-12-26 13:45:00,36.38,36.39,36.34,36.35,70200.0,24.628,24.6348,24.601,24.6077,70200.0
2012-12-26 13:50:00,36.34,36.35,36.32,36.34,187100.0,24.601,24.6077,24.5874,24.601,187100.0
2012-12-26 13:55:00,36.34,36.37,36.33,36.36,101500.0,24.601,24.6213,24.5942,24.6145,101500.0
2012-12-26 14:00:00,36.36,36.44,36.36,36.42,105400.0,24.6145,24.6687,24.6145,24.6551,105400.0
2012-12-26 14:05:00,36.41,36.44,36.41,36.43,87300.0,24.6483,24.6687,24.6483,24.6619,87300.0
2012-12-26 14:10:00,36.43,36.43,36.41,36.41,66100.0,24.6619,24.6619,24.6483,24.6483,66100.0
2012-12-26 14:15:00,36.42,36.43,36.39,36.4,97200.0,24.6551,24.6619,24.6348,24.6416,97200.0
2012-12-26 14:20:00,36.39,36.4,36.37,36.38,80400.0,24.6348,24.6416,24.6213,24.628,80400.0
2012-12-26 14:25:00,36.39,36.39,36.36,36.37,40900.0,24.6348,24.6348,24.6145,24.6213,40900.0
2012-12-26 14:30:00,36.38,36.39,36.37,36.38,50300.0,24.628,24.6348,24.6213,24.628,50300.0
2012-12-26 14:35:00,36.37,36.42,36.37,36.41,85000.0,24.6213,24.6551,24.6213,24.6483,85000.0
2012-12-26 14:40:00,36.41,36.42,36.4,36.41,65900.0,24.6483,24.6551,24.6416,24.6483,65900.0
2012-12-26 14:45:00,36.41,36.42,36.39,36.41,110100.0,24.6483,24.6551,24.6348,24.6483,110100.0
2012-12-26 14:50:00,36.4,36.46,36.4,36.44,136500.0,24.6416,24.6822,24.6416,24.6687,136500.0
2012-12-26 14:55:00,36.45,36.48,36.41,36.46,212300.0,24.6754,24.6957,24.6483,24.6822,212300.0
2012-12-26 15:00:00,36.46,36.46,36.42,36.44,62000.0,24.6822,24.6822,24.6551,24.6687,62000.0
2012-12-26 15:05:00,36.44,36.44,36.41,36.42,78900.0,24.6687,24.6687,24.6483,24.6551,78900.0
2012-12-26 15:10:00,36.42,36.45,36.41,36.41,116900.0,24.6551,24.6754,24.6483,24.6483,116900.0
2012-12-26 15:15:00,36.41,36.43,36.4,36.41,74300.0,24.6483,24.6619,24.6416,24.6483,74300.0
2012-12-26 15:20:00,36.41,36.42,36.4,36.4,85300.0,24.6483,24.6551,24.6416,24.6416,85300.0
2012-12-26 15:25:00,36.41,36.43,36.4,36.42,132600.0,24.6483,24.6619,24.6416,24.6551,132600.0
2012-12-26 15:30:00,36.42,36.43,36.41,36.41,65100.0,24.6551,24.6619,24.6483,24.6483,65100.0
2012-12-26 15:35:00,36.41,36.42,36.39,36.39,114400.0,24.6483,24.6551,24.6348,24.6348,114400.0
2012-12-26 15:40:00,36.39,36.4,36.35,36.36,124400.0,24.6348,24.6416,24.6077,24.6145,124400.0
2012-12-26 15:45:00,36.35,36.4,36.35,36.39,246300.0,24.6077,24.6416,24.6077,24.6348,246300.0
2012-12-26 15:50:00,36.39,36.4,36.37,36.39,179700.0,24.6348,24.6416,24.6213,24.6348,179700.0
2012-12-26 15:55:00,36.39,36.43,36.38,36.41,462500.0,24.6348,24.6619,24.628,24.6483,462500.0
2012-12-27 09:30:00,36.35,36.45,36.32,36.41,293200.0,24.6077,24.6754,24.5874,24.6483,293200.0
2012-12-27 09:35:00,36.41,36.48,36.41,36.46,190400.0,24.6483,24.6957,24.6483,24.6822,190400.0
2012-12-27 09:40:00,36.47,36.55,36.46,36.53,204400.0,24.689,24.7431,24.6822,24.7296,204400.0
2012-12-27 09:45:00,36.54,36.55,36.48,36.51,115400.0,24.7363,24.7431,24.6957,24.716,115400.0
2012-12-27 09:50:00,36.51,36.52,36.49,36.5,85200.0,24.716,24.7228,24.7025,24.7093,85200.0
2012-12-27 09:55:00,36.49,36.53,36.49,36.51,79400.0,24.7025,24.7296,24.7025,24.716,79400.0
2012-12-27 10:00:00,36.5,36.51,36.47,36.51,135000.0,24.7093,24.716,24.689,24.716,135000.0
2012-12-27 10:05:00,36.51,36.53,36.48,36.5,111100.0,24.716,24.7296,24.6957,24.7093,111100.0
2012-12-27 10:10:00,36.51,36.54,36.5,36.52,110800.0,24.716,24.7363,24.7093,24.7228,110800.0
2012-12-27 10:15:00,36.52,36.52,36.35,36.35,143000.0,24.7228,24.7228,24.6077,24.6077,143000.0
2012-12-27 10:20:00,36.35,36.39,36.27,36.34,233400.0,24.6077,24.6348,24.5536,24.601,233400.0
2012-12-27 10:25:00,36.34,36.36,36.29,36.35,101500.0,24.601,24.6145,24.5671,24.6077,101500.0
2012-12-27 10:30:00,36.34,36.39,36.31,36.37,179500.0,24.601,24.6348,24.5806,24.6213,179500.0
2012-12-27 10:35:00,36.37,36.41,36.34,36.39,171100.0,24.6213,24.6483,24.601,24.6348,171100.0
2012-12-27 10:40:00,36.39,36.42,36.38,36.41,104300.0,24.6348,24.6551,24.628,24.6483,104300.0
2012-12-27 10:45:00,36.41,36.45,36.39,36.42,94700.0,24.6483,24.6754,24.6348,24.6551,94700.0
2012-12-27 10:50:00,36.41,36.45,36.39,36.39,119000.0,24.6483,24.6754,24.6348,24.6348,119000.0
2012-12-27 10:55:00,36.39,36.41,36.34,36.38,138500.0,24.6348,24.6483,24.601,24.628,138500.0
2012-12-27 11:00:00,36.39,36.43,36.38,36.42,79300.0,24.6348,24.6619,24.628,24.6551,79300.0
2012-12-27 11:05:00,36.43,36.43,36.37,36.41,212800.0,24.6619,24.6619,24.6213,24.6483,212800.0
2012-12-27 11:10:00,36.41,36.41,36.34,36.35,201600.0,24.6483,24.6483,24.601,24.6077,201600.0
2012-12-27 11:15:00,36.36,36.4,36.35,36.37,109000.0,24.6145,24.6416,24.6077,24.6213,109000.0
2012-12-27 11:20:00,36.38,36.41,36.37,36.4,86200.0,24.628,24.6483,24.6213,24.6416,86200.0
2012-12-27 11:25:00,36.39,36.44,36.39,36.4,70700.0,24.6348,24.6687,24.6348,24.6416,70700.0
2012-12-27 11:30:00,36.4,36.46,36.39,36.45,103800.0,24.6416,24.6822,24.6348,24.6754,103800.0
2012-12-27 11:35:00,36.44,36.46,36.41,36.41,75300.0,24.6687,24.6822,24.6483,24.6483,75300.0
2012-12-27 11:40:00,36.41,36.46,36.41,36.42,68300.0,24.6483,24.6822,24.6483,24.6551,68300.0
2012-12-27 11:45:00,36.42,36.43,36.4,36.41,56300.0,24.6551,24.6619,24.6416,24.6483,56300.0
2012-12-27 11:50:00,36.41,36.42,36.38,36.38,64600.0,24.6483,24.6551,24.628,24.628,64600.0
2012-12-27 11:55:00,36.38,36.39,36.34,36.37,204300.0,24.628,24.6348,24.601,24.6213,204300.0
2012-12-27 12:00:00,36.37,36.37,36.32,36.32,130300.0,24.6213,24.6213,24.5874,24.5874,130300.0
2012-12-27 12:05:00,36.33,36.33,36.3,36.33,132300.0,24.5942,24.5942,24.5739,24.5942,132300.0
2012-12-27 12:10:00,36.32,36.38,36.32,36.36,78300.0,24.5874,24.628,24.5874,24.6145,78300.0
2012-12-27 12:15:00,36.36,36.37,36.33,36.33,71500.0,24.6145,24.6213,24.5942,24.5942,71500.0
2012-12-27 12:20:00,36.34,36.35,36.31,36.31,80900.0,24.601,24.6077,24.5806,24.5806,80900.0
2012-12-27 12:25:00,36.31,36.33,36.3,36.3,69700.0,24.5806,24.5942,24.5739,24.5739,69700.0
2012-12-27 12:30:00,36.3,36.31,36.25,36.26,109400.0,24.5739,24.5806,24.54,24.5468,109400.0
2012-12-27 12:35:00,36.25,36.28,36.24,36.27,131200.0,24.54,24.5603,24.5333,24.5536,131200.0
2012-12-27 12:40:00,36.28,36.29,36.24,36.24,65600.0,24.5603,24.5671,24.5333,24.5333,65600.0
2012-12-27 12:45:00,36.24,36.3,36.23,36.27,106700.0,24.5333,24.5739,24.5265,24.5536,106700.0
2012-12-27 12:50:00,36.27,36.32,36.25,36.32,66700.0,24.5536,24.5874,24.54,24.5874,66700.0
2012-12-27 12:55:00,36.31,36.35,36.29,36.35,76700.0,24.5806,24.6077,24.5671,24.6077,76700.0
2012-12-27 13:00:00,36.34,36.35,36.33,36.33,72500.0,24.601,24.6077,24.5942,24.5942,72500.0
2012-12-27 13:05:00,36.33,36.34,36.29,36.3,56400.0,24.5942,24.601,24.5671,24.5739,56400.0
2012-12-27 13:10:00,36.31,36.31,36.27,36.28,66700.0,24.5806,24.5806,24.5536,24.5603,66700.0
2012-12-27 13:15:00,36.28,36.33,36.28,36.3,78500.0,24.5603,24.5942,24.5603,24.5739,78500.0
2012-12-27 13:20:00,36.3,36.32,36.24,36.26,129800.0,24.5739,24.5874,24.5333,24.5468,129800.0
2012-12-27 13:25:00,36.26,36.26,36.24,36.26,109800.0,24.5468,24.5468,24.5333,24.5468,109800.0
2012-12-27 13:30:00,36.26,36.29,36.25,36.28,58300.0,24.5468,24.5671,24.54,24.5603,58300.0
2012-12-27 13:35:00,36.27,36.28,36.25,36.27,79400.0,24.5536,24.5603,24.54,24.5536,79400.0
2012-12-27 13:40:00,36.27,36.29,36.25,36.26,133600.0,24.5536,24.5671,24.54,24.5468,133600.0
2012-12-27 13:45:00,36.27,36.27,36.23,36.25,69600.0,24.5536,24.5536,24.5265,24.54,69600.0
2012-12-27 13:50:00,36.25,36.28,36.25,36.26,64500.0,24.54,24.5603,24.54,24.5468,64500.0
2012-12-27 13:55:00,36.27,36.28,36.24,36.26,78600.0,24.5536,24.5603,24.5333,24.5468,78600.0
2012-12-27 14:00:00,36.25,36.28,36.25,36.26,80700.0,24.54,24.5603,24.54,24.5468,80700.0
2012-12-27 14:05:00,36.26,36.26,36.23,36.23,121600.0,24.5468,24.5468,24.5265,24.5265,121600.0
2012-12-27 14:10:00,36.24,36.27,36.24,36.26,46300.0,24.5333,24.5536,24.5333,24.5468,46300.0
2012-12-27 14:15:00,36.25,36.27,36.23,36.25,136800.0,24.54,24.5536,24.5265,24.54,136800.0
2012-12-27 14:20:00,36.25,36.26,36.23,36.24,79400.0,24.54,24.5468,24.5265,24.5333,79400.0
2012-12-27 14:25:00,36.24,36.25,36.23,36.23,89100.0,24.5333,24.54,24.5265,24.5265,89100.0
2012-12-27 14:30:00,36.23,36.24,36.2,36.2,93000.0,24.5265,24.5333,24.5062,24.5062,93000.0
2012-12-27 14:35:00,36.21,36.24,36.21,36.22,79700.0,24.513,24.5333,24.513,24.5197,79700.0
2012-12-27 14:40:00,36.22,36.26,36.21,36.26,124700.0,24.5197,24.5468,24.513,24.5468,124700.0
2012-12-27 14:45:00,36.27,36.35,36.26,36.3,443000.0,24.5536,24.6077,24.5468,24.5739,443000.0
2012-12-27 14:50:00,36.3,36.34,36.26,36.27,185500.0,24.5739,24.601,24.5468,24.5536,185500.0
2012-12-27 14:55:00,36.27,36.32,36.26,36.31,171100.0,24.5536,24.5874,24.5468,24.5806,171100.0
2012-12-27 15:00:00,36.32,36.34,36.31,36.32,129400.0,24.5874,24.601,24.5806,24.5874,129400.0
2012-12-27 15:05:00,36.33,36.37,36.33,36.34,175100.0,24.5942,24.6213,24.5942,24.601,175100.0
2012-12-27 15:10:00,36.35,36.35,36.32,36.32,55800.0,24.6077,24.6077,24.5874,24.5874,55800.0
2012-12-27 15:15:00,36.32,36.33,36.31,36.32,85100.0,24.5874,24.5942,24.5806,24.5874,85100.0
2012-12-27 15:20:00,36.32,36.4,36.32,36.37,253000.0,24.5874,24.6416,24.5874,24.6213,253000.0
2012-12-27 15:25:00,36.37,36.39,36.36,36.37,113900.0,24.6213,24.6348,24.6145,24.6213,113900.0
2012-12-27 15:30:00,36.37,36.43,36.37,36.43,155700.0,24.6213,24.6619,24.6213,24.6619,155700.0
2012-12-27 15:35:00,36.42,36.45,36.4,36.4,161500.0,24.6551,24.6754,24.6416,24.6416,161500.0
2012-12-27 15:40:00,36.41,36.46,36.41,36.46,162500.0,24.6483,24.6822,24.6483,24.6822,162500.0
2012-12-27 15:45:00,36.45,36.47,36.38,36.41,308900.0,24.6754,24.689,24.628,24.6483,308900.0
2012-12-27 15:50:00,36.42,36.43,36.38,36.42,293200.0,24.6551,24.6619,24.628,24.6551,293200.0
2012-12-27 15:55:00,36.41,36.49,36.39,36.4,582400.0,24.6483,24.7025,24.6348,24.6416,582400.0
2012-12-28 09:30:00,36.22,36.42,36.2,36.34,507500.0,24.5197,24.6551,24.5062,24.601,507500.0
2012-12-28 09:35:00,36.34,36.36,36.25,36.26,103800.0,24.601,24.6145,24.54,24.5468,103800.0
2012-12-28 09:40:00,36.27,36.34,36.26,36.32,87600.0,24.5536,24.601,24.5468,24.5874,87600.0
2012-12-28 09:45:00,36.32,36.33,36.25,36.26,94000.0,24.5874,24.5942,24.54,24.5468,94000.0
2012-12-28 09:50:00,36.25,36.27,36.2,36.2,136200.0,24.54,24.5536,24.5062,24.5062,136200.0
2012-12-28 09:55:00,36.2,36.27,36.2,36.27,161900.0,24.5062,24.5536,24.5062,24.5536,161900.0
2012-12-28 10:00:00,36.27,36.31,36.26,36.29,188400.0,24.5536,24.5806,24.5468,24.5671,188400.0
2012-12-28 10:05:00,36.3,36.35,36.25,36.25,179000.0,24.5739,24.6077,24.54,24.54,179000.0
2012-12-28 10:10:00,36.26,36.27,36.22,36.24,174700.0,24.5468,24.5536,24.5197,24.5333,174700.0
2012-12-28 10:15:00,36.25,36.3,36.25,36.27,124100.0,24.54,24.5739,24.54,24.5536,124100.0
2012-12-28 10:20:00,36.27,36.29,36.23,36.23,171600.0,24.5536,24.5671,24.5265,24.5265,171600.0
2012-12-28 10:25:00,36.23,36.24,36.2,36.22,123800.0,24.5265,24.5333,24.5062,24.5197,123800.0
2012-12-28 10:30:00,36.21,36.26,36.2,36.23,170600.0,24.513,24.5468,24.5062,24.5265,170600.0
2012-12-28 10:35:00,36.22,36.23,36.18,36.19,231900.0,24.5197,24.5265,24.4926,24.4994,231900.0
2012-12-28 10:40:00,36.19,36.32,36.19,36.27,196400.0,24.4994,24.5874,24.4994,24.5536,196400.0
2012-12-28 10:45:00,36.28,36.38,36.27,36.35,287300.0,24.5603,24.628,24.5536,24.6077,287300.0
2012-12-28 10:50:00,36.34,36.35,36.31,36.32,90100.0,24.601,24.6077,24.5806,24.5874,90100.0
2012-12-28 10:55:00,36.33,36.33,36.26,36.26,92300.0,24.5942,24.5942,24.5468,24.5468,92300.0
2012-12-28 11:00:00,36.27,36.3,36.26,36.28,89700.0,24.5536,24.5739,24.5468,24.5603,89700.0
2012-12-28 11:05:00,36.28,36.29,36.25,36.26,106400.0,24.5603,24.5671,24.54,24.5468,106400.0
2012-12-28 11:10:00,36.26,36.26,36.21,36.22,165100.0,24.5468,24.5468,24.513,24.5197,165100.0
2012-12-28 11:15:00,36.21,36.24,36.21,36.22,78400.0,24.513,24.5333,24.513,24.5197,78400.0
2012-12-28 11:20:00,36.23,36.24,36.2,36.22,117400.0,24.5265,24.5333,24.5062,24.5197,117400.0
2012-12-28 11:25:00,36.21,36.23,36.2,36.21,81200.0,24.513,24.5265,24.5062,24.513,81200.0
2012-12-28 11:30:00,36.2,36.25,36.2,36.22,163000.0,24.5062,24.54,24.5062,24.5197,163000.0
2012-12-28 11:35:00,36.22,36.22,36.2,36.2,69300.0,24.5197,24.5197,24.5062,24.5062,69300.0
2012-12-28 11:40:00,36.2,36.22,36.19,36.19,117600.0,24.5062,24.5197,24.4994,24.4994,117600.0
2012-12-28 11:45:00,36.19,36.21,36.18,36.19,116200.0,24.4994,24.513,24.4926,24.4994,116200.0
2012-12-28 11:50:00,36.19,36.2,36.17,36.18,88300.0,24.4994,24.5062,24.4859,24.4926,88300.0
2012-12-28 11:55:00,36.18,36.19,36.17,36.19,45100.0,24.4926,24.4994,24.4859,24.4994,45100.0
2012-12-28 12:00:00,36.18,36.24,36.18,36.23,87000.0,24.4926,24.5333,24.4926,24.5265,87000.0
2012-12-28 12:05:00,36.23,36.24,36.2,36.2,90900.0,24.5265,24.5333,24.5062,24.5062,90900.0
2012-12-28 12:10:00,36.2,36.22,36.18,36.21,40000.0,24.5062,24.5197,24.4926,24.513,40000.0
2012-12-28 12:15:00,36.21,36.23,36.19,36.22,60200.0,24.513,24.5265,24.4994,24.5197,60200.0
2012-12-28 12:20:00,36.22,36.23,36.19,36.19,52000.0,24.5197,24.5265,24.4994,24.4994,52000.0
2012-12-28 12:25:00,36.2,36.22,36.19,36.21,104300.0,24.5062,24.5197,24.4994,24.513,104300.0
2012-12-28 12:30:00,36.22,36.23,36.18,36.21,162600.0,24.5197,24.5265,24.4926,24.513,162600.0
2012-12-28 12:35:00,36.21,36.24,36.19,36.21,70200.0,24.513,24.5333,24.4994,24.513,70200.0
2012-12-28 12:40:00,36.21,36.22,36.2,36.21,63600.0,24.513,24.5197,24.5062,24.513,63600.0
2012-12-28 12:45:00,36.2,36.24,36.2,36.23,36800.0,24.5062,24.5333,24.5062,24.5265,36800.0
2012-12-28 12:50:00,36.24,36.24,36.2,36.2,41900.0,24.5333,24.5333,24.5062,24.5062,41900.0
2012-12-28 12:55:00,36.2,36.23,36.2,36.21,73000.0,24.5062,24.5265,24.5062,24.513,73000.0
2012-12-28 13:00:00,36.22,36.23,36.19,36.2,131000.0,24.5197,24.5265,24.4994,24.5062,131000.0
2012-12-28 13:05:00,36.2,36.21,36.18,36.19,40800.0,24.5062,24.513,24.4926,24.4994,40800.0
2012-12-28 13:10:00,36.18,36.2,36.18,36.18,50200.0,24.4926,24.5062,24.4926,24.4926,50200.0
2012-12-28 13:15:00,36.18,36.19,36.17,36.19,71600.0,24.4926,24.4994,24.4859,24.4994,71600.0
2012-12-28 13:20:00,36.18,36.19,36.17,36.18,62600.0,24.4926,24.4994,24.4859,24.4926,62600.0
2012-12-28 13:25:00,36.18,36.2,36.18,36.18,52000.0,24.4926,24.5062,24.4926,24.4926,52000.0
2012-12-28 13:30:00,36.18,36.19,36.17,36.17,33100.0,24.4926,24.4994,24.4859,24.4859,33100.0
2012-12-28 13:35:00,36.18,36.19,36.17,36.19,47100.0,24.4926,24.4994,24.4859,24.4994,47100.0
2012-12-28 13:40:00,36.19,36.2,36.17,36.2,44900.0,24.4994,24.5062,24.4859,24.5062,44900.0
2012-12-28 13:45:00,36.19,36.19,36.18,36.18,48500.0,24.4994,24.4994,24.4926,24.4926,48500.0
2012-12-28 13:50:00,36.19,36.19,36.17,36.17,45400.0,24.4994,24.4994,24.4859,24.4859,45400.0
2012-12-28 13:55:00,36.18,36.18,36.16,36.18,101800.0,24.4926,24.4926,24.4791,24.4926,101800.0
2012-12-28 14:00:00,36.18,36.2,36.16,36.16,110000.0,24.4926,24.5062,24.4791,24.4791,110000.0
2012-12-28 14:05:00,36.16,36.17,36.16,36.17,86200.0,24.4791,24.4859,24.4791,24.4859,86200.0
2012-12-28 14:10:00,36.16,36.17,36.15,36.15,86600.0,24.4791,24.4859,24.4723,24.4723,86600.0
2012-12-28 14:15:00,36.16,36.16,36.13,36.13,111400.0,24.4791,24.4791,24.4588,24.4588,111400.0
2012-12-28 14:20:00,36.14,36.14,36.12,36.12,68900.0,24.4656,24.4656,24.452,24.452,68900.0
2012-12-28 14:25:00,36.12,36.13,36.1,36.12,141500.0,24.452,24.4588,24.4385,24.452,141500.0
2012-12-28 14:30:00,36.11,36.13,36.1,36.11,95100.0,24.4453,24.4588,24.4385,24.4453,95100.0
2012-12-28 14:35:00,36.11,36.13,36.1,36.12,66100.0,24.4453,24.4588,24.4385,24.452,66100.0
2012-12-28 14:40:00,36.12,36.13,36.1,36.12,82000.0,24.452,24.4588,24.4385,24.452,82000.0
2012-12-28 14:45:00,36.12,36.13,36.1,36.11,90200.0,24.452,24.4588,24.4385,24.4453,90200.0
2012-12-28 14:50:00,36.12,36.12,36.1,36.11,105000.0,24.452,24.452,24.4385,24.4453,105000.0
2012-12-28 14:55:00,36.11,36.11,36.1,36.1,73300.0,24.4453,24.4453,24.4385,24.4385,73300.0
2012-12-28 15:00:00,36.1,36.11,36.07,36.08,326700.0,24.4385,24.4453,24.4182,24.4249,326700.0
2012-12-28 15:05:00,36.08,36.09,36.05,36.05,140100.0,24.4249,24.4317,24.4046,24.4046,140100.0
2012-12-28 15:10:00,36.06,36.08,36.03,36.08,272200.0,24.4114,24.4249,24.3911,24.4249,272200.0
2012-12-28 15:15:00,36.07,36.15,36.07,36.15,143000.0,24.4182,24.4723,24.4182,24.4723,143000.0
2012-12-28 15:20:00,36.15,36.15,36.09,36.11,138900.0,24.4723,24.4723,24.4317,24.4453,138900.0
2012-12-28 15:25:00,36.12,36.13,36.07,36.08,175600.0,24.452,24.4588,24.4182,24.4249,175600.0
2012-12-28 15:30:00,36.08,36.12,36.08,36.1,162600.0,24.4249,24.452,24.4249,24.4385,162600.0
2012-12-28 15:35:00,36.11,36.11,36.01,36.03,524600.0,24.4453,24.4453,24.3776,24.3911,524600.0
2012-12-28 15:40:00,36.04,36.08,36.03,36.05,309100.0,24.3979,24.4249,24.3911,24.4046,309100.0
2012-12-28 15:45:00,36.05,36.06,35.95,35.99,999700.0,24.4046,24.4114,24.3369,24.364,999700.0
2012-12-28 15:50:00,35.99,36.04,35.95,36.02,447900.0,24.364,24.3979,24.3369,24.3843,447900.0
2012-12-28 15:55:00,36.02,36.06,35.97,35.98,1226600.0,24.3843,24.4114,24.3505,24.3572,1226600.0
2012-12-31 09:30:00,35.88,35.97,35.58,35.94,598700.0,24.2896,24.3505,24.0865,24.3302,598700.0
2012-12-31 09:35:00,35.94,35.94,35.83,35.9,275100.0,24.3302,24.3302,24.2557,24.3031,275100.0
2012-12-31 09:40:00,35.9,35.92,35.87,35.89,160300.0,24.3031,24.3166,24.2828,24.2963,160300.0
2012-12-31 09:45:00,35.89,35.9,35.79,35.81,201400.0,24.2963,24.3031,24.2286,24.2422,201400.0
2012-12-31 09:50:00,35.8,35.84,35.8,35.83,112900.0,24.2354,24.2625,24.2354,24.2557,112900.0
2012-12-31 09:55:00,35.83,35.9,35.81,35.88,156300.0,24.2557,24.3031,24.2422,24.2896,156300.0
2012-12-31 10:00:00,35.88,35.91,35.85,35.86,179300.0,24.2896,24.3099,24.2692,24.276,179300.0
2012-12-31 10:05:00,35.85,35.87,35.83,35.84,130000.0,24.2692,24.2828,24.2557,24.2625,130000.0
2012-12-31 10:10:00,35.84,35.86,35.79,35.81,155700.0,24.2625,24.276,24.2286,24.2422,155700.0
2012-12-31 10:15:00,35.81,35.85,35.77,35.78,205800.0,24.2422,24.2692,24.2151,24.2219,205800.0
2012-12-31 10:20:00,35.78,35.81,35.77,35.81,120500.0,24.2219,24.2422,24.2151,24.2422,120500.0
2012-12-31 10:25:00,35.8,35.87,35.77,35.8,177000.0,24.2354,24.2828,24.2151,24.2354,177000.0
2012-12-31 10:30:00,35.79,35.84,35.77,35.8,202400.0,24.2286,24.2625,24.2151,24.2354,202400.0
2012-12-31 10:35:00,35.8,35.81,35.77,35.78,176800.0,24.2354,24.2422,24.2151,24.2219,176800.0
2012-12-31 10:40:00,35.78,35.8,35.74,35.75,158000.0,24.2219,24.2354,24.1948,24.2015,158000.0
2012-12-31 10:45:00,35.76,35.77,35.7,35.7,164600.0,24.2083,24.2151,24.1677,24.1677,164600.0
2012-12-31 10:50:00,35.71,35.73,35.68,35.72,226100.0,24.1745,24.188,24.1542,24.1812,226100.0
2012-12-31 10:55:00,35.72,35.74,35.71,35.73,145300.0,24.1812,24.1948,24.1745,24.188,145300.0
2012-12-31 11:00:00,35.73,35.81,35.72,35.81,213100.0,24.188,24.2422,24.1812,24.2422,213100.0
2012-12-31 11:05:00,35.81,35.81,35.73,35.75,160300.0,24.2422,24.2422,24.188,24.2015,160300.0
2012-12-31 11:10:00,35.74,35.78,35.74,35.77,109100.0,24.1948,24.2219,24.1948,24.2151,109100.0
2012-12-31 11:15:00,35.78,35.78,35.72,35.74,164200.0,24.2219,24.2219,24.1812,24.1948,164200.0
2012-12-31 11:20:00,35.73,35.77,35.73,35.76,155800.0,24.188,24.2151,24.188,24.2083,155800.0
2012-12-31 11:25:00,35.75,35.77,35.73,35.77,144600.0,24.2015,24.2151,24.188,24.2151,144600.0
2012-12-31 11:30:00,35.76,35.79,35.74,35.77,134300.0,24.2083,24.2286,24.1948,24.2151,134300.0
2012-12-31 11:35:00,35.77,35.78,35.75,35.77,85000.0,24.2151,24.2219,24.2015,24.2151,85000.0
2012-12-31 11:40:00,35.76,35.78,35.75,35.76,109200.0,24.2083,24.2219,24.2015,24.2083,109200.0
2012-12-31 11:45:00,35.77,35.79,35.75,35.76,127600.0,24.2151,24.2286,24.2015,24.2083,127600.0
2012-12-31 11:50:00,35.75,35.76,35.74,35.74,84900.0,24.2015,24.2083,24.1948,24.1948,84900.0
2012-12-31 11:55:00,35.75,35.75,35.72,35.72,93500.0,24.2015,24.2015,24.1812,24.1812,93500.0
2012-12-31 12:00:00,35.73,35.76,35.72,35.75,87300.0,24.188,24.2083,24.1812,24.2015,87300.0
2012-12-31 12:05:00,35.75,35.76,35.72,35.76,97000.0,24.2015,24.2083,24.1812,24.2083,97000.0
2012-12-31 12:10:00,35.76,35.81,35.75,35.81,156000.0,24.2083,24.2422,24.2015,24.2422,156000.0
2012-12-31 12:15:00,35.8,35.82,35.79,35.82,48000.0,24.2354,24.2489,24.2286,24.2489,48000.0
2012-12-31 12:20:00,35.82,35.82,35.78,35.79,112800.0,24.2489,24.2489,24.2219,24.2286,112800.0
2012-12-31 12:25:00,35.8,35.84,35.79,35.83,78600.0,24.2354,24.2625,24.2286,24.2557,78600.0
2012-12-31 12:30:00,35.83,35.86,35.82,35.82,88700.0,24.2557,24.276,24.2489,24.2489,88700.0
2012-12-31 12:35:00,35.82,35.87,35.82,35.87,49100.0,24.2489,24.2828,24.2489,24.2828,49100.0
2012-12-31 12:40:00,35.87,36.0,35.86,35.95,278400.0,24.2828,24.3708,24.276,24.3369,278400.0
2012-12-31 12:45:00,35.96,36.05,35.95,36.02,184100.0,24.3437,24.4046,24.3369,24.3843,184100.0
2012-12-31 12:50:00,36.03,36.03,35.91,35.94,132200.0,24.3911,24.3911,24.3099,24.3302,132200.0
2012-12-31 12:55:00,35.94,35.94,35.84,35.89,164400.0,24.3302,24.3302,24.2625,24.2963,164400.0
2012-12-31 13:00:00,35.89,35.93,35.88,35.93,114900.0,24.2963,24.3234,24.2896,24.3234,114900.0
2012-12-31 13:05:00,35.93,35.93,35.86,35.87,121600.0,24.3234,24.3234,24.276,24.2828,121600.0
2012-12-31 13:10:00,35.87,35.93,35.86,35.91,271600.0,24.2828,24.3234,24.276,24.3099,271600.0
2012-12-31 13:15:00,35.91,35.94,35.88,35.88,185100.0,24.3099,24.3302,24.2896,24.2896,185100.0
2012-12-31 13:20:00,35.87,35.93,35.87,35.93,194500.0,24.2828,24.3234,24.2828,24.3234,194500.0
2012-12-31 13:25:00,35.93,35.93,35.88,35.88,96000.0,24.3234,24.3234,24.2896,24.2896,96000.0
2012-12-31 13:30:00,35.89,35.9,35.86,35.87,100100.0,24.2963,24.3031,24.276,24.2828,100100.0
2012-12-31 13:35:00,35.88,35.88,35.85,35.86,92400.0,24.2896,24.2896,24.2692,24.276,92400.0
2012-12-31 13:40:00,35.86,35.91,35.86,35.89,126500.0,24.276,24.3099,24.276,24.2963,126500.0
2012-12-31 13:45:00,35.88,35.98,35.79,35.83,536300.0,24.2896,24.3572,24.2286,24.2557,536300.0
2012-12-31 13:50:00,35.83,35.85,35.8,35.81,194700.0,24.2557,24.2692,24.2354,24.2422,194700.0
2012-12-31 13:55:00,35.81,35.89,35.79,35.86,110300.0,24.2422,24.2963,24.2286,24.276,110300.0
2012-12-31 14:00:00,35.85,35.9,35.84,35.88,91500.0,24.2692,24.3031,24.2625,24.2896,91500.0
2012-12-31 14:05:00,35.88,35.93,35.87,35.92,98400.0,24.2896,24.3234,24.2828,24.3166,98400.0
2012-12-31 14:10:00,35.92,35.92,35.89,35.9,72800.0,24.3166,24.3166,24.2963,24.3031,72800.0
2012-12-31 14:15:00,35.89,35.94,35.89,35.91,100400.0,24.2963,24.3302,24.2963,24.3099,100400.0
2012-12-31 14:20:00,35.91,35.96,35.9,35.96,50700.0,24.3099,24.3437,24.3031,24.3437,50700.0
2012-12-31 14:25:00,35.95,35.96,35.94,35.95,72300.0,24.3369,24.3437,24.3302,24.3369,72300.0
2012-12-31 14:30:00,35.95,36.01,35.95,35.95,147900.0,24.3369,24.3776,24.3369,24.3369,147900.0
2012-12-31 14:35:00,35.95,35.97,35.93,35.95,59500.0,24.3369,24.3505,24.3234,24.3369,59500.0
2012-12-31 14:40:00,35.94,36.02,35.92,36.02,143600.0,24.3302,24.3843,24.3166,24.3843,143600.0
2012-12-31 14:45:00,36.01,36.13,35.99,36.1,214800.0,24.3776,24.4588,24.364,24.4385,214800.0
2012-12-31 14:50:00,36.1,36.15,36.07,36.09,143200.0,24.4385,24.4723,24.4182,24.4317,143200.0
2012-12-31 14:55:00,36.09,36.17,36.08,36.14,128900.0,24.4317,24.4859,24.4249,24.4656,128900.0
2012-12-31 15:00:00,36.15,36.2,36.12,36.14,220000.0,24.4723,24.5062,24.452,24.4656,220000.0
2012-12-31 15:05:00,36.13,36.16,36.12,36.13,102300.0,24.4588,24.4791,24.452,24.4588,102300.0
2012-12-31 15:10:00,36.12,36.13,36.02,36.03,183600.0,24.452,24.4588,24.3843,24.3911,183600.0
2012-12-31 15:15:00,36.03,36.05,36.02,36.03,115600.0,24.3911,24.4046,24.3843,24.3911,115600.0
2012-12-31 15:20:00,36.03,36.08,36.03,36.07,99900.0,24.3911,24.4249,24.3911,24.4182,99900.0
2012-12-31 15:25:00,36.06,36.1,36.0,36.05,197000.0,24.4114,24.4385,24.3708,24.4046,197000.0
2012-12-31 15:30:00,36.04,36.09,36.04,36.09,178700.0,24.3979,24.4317,24.3979,24.4317,178700.0
2012-12-31 15:35:00,36.08,36.15,36.08,36.13,213600.0,24.4249,24.4723,24.4249,24.4588,213600.0
2012-12-31 15:40:00,36.14,36.16,36.11,36.13,204900.0,24.4656,24.4791,24.4453,24.4588,204900.0
2012-12-31 15:45:00,36.13,36.22,36.12,36.2,344300.0,24.4588,24.5197,24.452,24.5062,344300.0
2012-12-31 15:50:00,36.21,36.27,36.18,36.22,667300.0,24.513,24.5536,24.4926,24.5197,667300.0
2012-12-31 15:55:00,36.21,36.28,36.15,36.27,905700.0,24.513,24.5603,24.4723,24.5536,905700.0
2013-01-02 09:30:00,36.99,37.0,36.66,36.67,740200.0,25.041,25.0478,24.8176,24.8244,740200.0
2013-01-02 09:35:00,36.69,36.83,36.69,36.82,358600.0,24.8379,24.9327,24.8379,24.9259,358600.0
2013-01-02 09:40:00,36.82,36.83,36.78,36.79,239500.0,24.9259,24.9327,24.8988,24.9056,239500.0
2013-01-02 09:45:00,36.79,36.84,36.78,36.84,275600.0,24.9056,24.9394,24.8988,24.9394,275600.0
2013-01-02 09:50:00,36.84,37.02,36.84,37.02,394500.0,24.9394,25.0613,24.9394,25.0613,394500.0
2013-01-02 09:55:00,37.01,37.06,36.98,37.05,239500.0,25.0545,25.0884,25.0342,25.0816,239500.0
2013-01-02 10:00:00,37.04,37.07,37.0,37.02,306200.0,25.0748,25.0951,25.0478,25.0613,306200.0
2013-01-02 10:05:00,37.02,37.02,36.97,36.97,204600.0,25.0613,25.0613,25.0274,25.0274,204600.0
2013-01-02 10:10:00,36.97,37.03,36.97,37.02,485600.0,25.0274,25.0681,25.0274,25.0613,485600.0
2013-01-02 10:15:00,37.02,37.05,36.96,36.98,304300.0,25.0613,25.0816,25.0207,25.0342,304300.0
2013-01-02 10:20:00,36.98,37.02,36.94,36.94,305600.0,25.0342,25.0613,25.0071,25.0071,305600.0
2013-01-02 10:25:00,36.94,36.96,36.89,36.91,287600.0,25.0071,25.0207,24.9733,24.9868,287600.0
2013-01-02 10:30:00,36.91,36.91,36.85,36.88,259200.0,24.9868,24.9868,24.9462,24.9665,259200.0
2013-01-02 10:35:00,36.87,36.88,36.83,36.84,206600.0,24.9597,24.9665,24.9327,24.9394,206600.0
2013-01-02 10:40:00,36.84,36.96,36.84,36.95,248100.0,24.9394,25.0207,24.9394,25.0139,248100.0
2013-01-02 10:45:00,36.96,37.0,36.95,36.98,253000.0,25.0207,25.0478,25.0139,25.0342,253000.0
2013-01-02 10:50:00,37.0,37.02,36.97,36.99,285800.0,25.0478,25.0613,25.0274,25.041,285800.0
2013-01-02 10:55:00,36.99,37.01,36.98,37.01,224600.0,25.041,25.0545,25.0342,25.0545,224600.0
2013-01-02 11:00:00,37.0,37.01,36.99,37.0,164700.0,25.0478,25.0545,25.041,25.0478,164700.0
2013-01-02 11:05:00,37.0,37.01,36.96,36.97,225400.0,25.0478,25.0545,25.0207,25.0274,225400.0
2013-01-02 11:10:00,36.97,37.0,36.96,36.98,137600.0,25.0274,25.0478,25.0207,25.0342,137600.0
2013-01-02 11:15:00,36.97,37.0,36.96,36.99,175900.0,25.0274,25.0478,25.0207,25.041,175900.0
2013-01-02 11:20:00,37.0,37.01,36.99,37.01,183500.0,25.0478,25.0545,25.041,25.0545,183500.0
2013-01-02 11:25:00,37.01,37.01,36.98,37.0,246400.0,25.0545,25.0545,25.0342,25.0478,246400.0
2013-01-02 11:30:00,36.99,37.0,36.93,36.97,306600.0,25.041,25.0478,25.0004,25.0274,306600.0
2013-01-02 11:35:00,36.96,36.97,36.95,36.96,172600.0,25.0207,25.0274,25.0139,25.0207,172600.0
2013-01-02 11:40:00,36.97,36.98,36.96,36.97,174700.0,25.0274,25.0342,25.0207,25.0274,174700.0
2013-01-02 11:45:00,36.96,36.97,36.91,36.92,235400.0,25.0207,25.0274,24.9868,24.9936,235400.0
2013-01-02 11:50:00,36.91,36.97,36.91,36.97,166300.0,24.9868,25.0274,24.9868,25.0274,166300.0
2013-01-02 11:55:00,36.97,36.98,36.95,36.96,116800.0,25.0274,25.0342,25.0139,25.0207,116800.0
2013-01-02 12:00:00,36.97,37.03,36.96,37.02,200800.0,25.0274,25.0681,25.0207,25.0613,200800.0
2013-01-02 12:05:00,37.02,37.05,37.02,37.04,154300.0,25.0613,25.0816,25.0613,25.0748,154300.0
2013-01-02 12:10:00,37.04,37.05,37.01,37.05,144100.0,25.0748,25.0816,25.0545,25.0816,144100.0
2013-01-02 12:15:00,37.04,37.06,37.02,37.06,117000.0,25.0748,25.0884,25.0613,25.0884,117000.0
2013-01-02 12:20:00,37.06,37.06,37.03,37.03,108800.0,25.0884,25.0884,25.0681,25.0681,108800.0
2013-01-02 12:25:00,37.03,37.06,37.01,37.05,240700.0,25.0681,25.0884,25.0545,25.0816,240700.0
2013-01-02 12:30:00,37.05,37.1,37.04,37.08,223500.0,25.0816,25.1155,25.0748,25.1019,223500.0
2013-01-02 12:35:00,37.09,37.1,37.07,37.1,112600.0,25.1087,25.1155,25.0951,25.1155,112600.0
2013-01-02 12:40:00,37.1,37.13,37.08,37.09,164500.0,25.1155,25.1358,25.1019,25.1087,164500.0
2013-01-02 12:45:00,37.08,37.1,37.07,37.09,142100.0,25.1019,25.1155,25.0951,25.1087,142100.0
2013-01-02 12:50:00,37.09,37.16,37.09,37.15,222400.0,25.1087,25.1561,25.1087,25.1493,222400.0
2013-01-02 12:55:00,37.14,37.2,37.14,37.2,90900.0,25.1425,25.1831,25.1425,25.1831,90900.0
2013-01-02 13:00:00,37.19,37.21,37.18,37.2,187000.0,25.1764,25.1899,25.1696,25.1831,187000.0
2013-01-02 13:05:00,37.19,37.25,37.19,37.24,131100.0,25.1764,25.217,25.1764,25.2102,131100.0
2013-01-02 13:10:00,37.25,37.25,37.22,37.23,188800.0,25.217,25.217,25.1967,25.2035,188800.0
2013-01-02 13:15:00,37.23,37.24,37.22,37.23,166200.0,25.2035,25.2102,25.1967,25.2035,166200.0
2013-01-02 13:20:00,37.22,37.23,37.17,37.18,250900.0,25.1967,25.2035,25.1628,25.1696,250900.0
2013-01-02 13:25:00,37.19,37.19,37.15,37.16,142800.0,25.1764,25.1764,25.1493,25.1561,142800.0
2013-01-02 13:30:00,37.17,37.22,37.15,37.21,130900.0,25.1628,25.1967,25.1493,25.1899,130900.0
2013-01-02 13:35:00,37.21,37.23,37.21,37.22,132100.0,25.1899,25.2035,25.1899,25.1967,132100.0
2013-01-02 13:40:00,37.22,37.23,37.19,37.2,137600.0,25.1967,25.2035,25.1764,25.1831,137600.0
2013-01-02 13:45:00,37.19,37.24,37.19,37.24,138100.0,25.1764,25.2102,25.1764,25.2102,138100.0
2013-01-02 13:50:00,37.24,37.24,37.21,37.23,117800.0,25.2102,25.2102,25.1899,25.2035,117800.0
2013-01-02 13:55:00,37.23,37.25,37.23,37.23,166200.0,25.2035,25.217,25.2035,25.2035,166200.0
2013-01-02 14:00:00,37.23,37.24,37.21,37.22,180300.0,25.2035,25.2102,25.1899,25.1967,180300.0
2013-01-02 14:05:00,37.21,37.22,37.17,37.2,237900.0,25.1899,25.1967,25.1628,25.1831,237900.0
2013-01-02 14:10:00,37.19,37.22,37.18,37.22,198100.0,25.1764,25.1967,25.1696,25.1967,198100.0
2013-01-02 14:15:00,37.22,37.25,37.21,37.25,149000.0,25.1967,25.217,25.1899,25.217,149000.0
2013-01-02 14:20:00,37.25,37.32,37.24,37.3,204800.0,25.217,25.2644,25.2102,25.2508,204800.0
2013-01-02 14:25:00,37.31,37.32,37.3,37.32,106700.0,25.2576,25.2644,25.2508,25.2644,106700.0
2013-01-02 14:30:00,37.32,37.32,37.26,37.29,192700.0,25.2644,25.2644,25.2238,25.2441,192700.0
2013-01-02 14:35:00,37.29,37.29,37.24,37.25,211500.0,25.2441,25.2441,25.2102,25.217,211500.0
2013-01-02 14:40:00,37.25,37.25,37.21,37.21,159900.0,25.217,25.217,25.1899,25.1899,159900.0
2013-01-02 14:45:00,37.22,37.23,37.18,37.19,222000.0,25.1967,25.2035,25.1696,25.1764,222000.0
2013-01-02 14:50:00,37.18,37.19,37.16,37.16,231900.0,25.1696,25.1764,25.1561,25.1561,231900.0
2013-01-02 14:55:00,37.17,37.23,37.16,37.22,179700.0,25.1628,25.2035,25.1561,25.1967,179700.0
2013-01-02 15:00:00,37.22,37.29,37.21,37.29,223100.0,25.1967,25.2441,25.1899,25.2441,223100.0
2013-01-02 15:05:00,37.29,37.33,37.28,37.32,187300.0,25.2441,25.2712,25.2373,25.2644,187300.0
2013-01-02 15:10:00,37.32,37.34,37.3,37.34,261700.0,25.2644,25.2779,25.2508,25.2779,261700.0
2013-01-02 15:15:00,37.34,37.38,37.33,37.37,238100.0,25.2779,25.305,25.2712,25.2982,238100.0
2013-01-02 15:20:00,37.36,37.44,37.36,37.41,465000.0,25.2915,25.3456,25.2915,25.3253,465000.0
2013-01-02 15:25:00,37.41,37.44,37.39,37.43,371000.0,25.3253,25.3456,25.3118,25.3388,371000.0
2013-01-02 15:30:00,37.42,37.44,37.4,37.44,339200.0,25.3321,25.3456,25.3185,25.3456,339200.0
2013-01-02 15:35:00,37.44,37.5,37.43,37.49,484200.0,25.3456,25.3862,25.3388,25.3795,484200.0
2013-01-02 15:40:00,37.49,37.5,37.47,37.5,511600.0,25.3795,25.3862,25.3659,25.3862,511600.0
2013-01-02 15:45:00,37.5,37.52,37.42,37.42,579100.0,25.3862,25.3998,25.3321,25.3321,579100.0
2013-01-02 15:50:00,37.43,37.55,37.41,37.55,590100.0,25.3388,25.4201,25.3253,25.4201,590100.0
2013-01-02 15:55:00,37.55,37.6,37.52,37.58,1363500.0,25.4201,25.4539,25.3998,25.4404,1363500.0
2013-01-03 09:30:00,37.45,37.53,37.33,37.33,445700.0,25.3524,25.4065,25.2712,25.2712,445700.0
2013-01-03 09:35:00,37.33,37.39,37.22,37.23,361700.0,25.2712,25.3118,25.1967,25.2035,361700.0
2013-01-03 09:40:00,37.23,37.27,37.16,37.16,203200.0,25.2035,25.2305,25.1561,25.1561,203200.0
2013-01-03 09:45:00,37.16,37.26,37.16,37.25,335500.0,25.1561,25.2238,25.1561,25.217,335500.0
2013-01-03 09:50:00,37.25,37.31,37.22,37.29,203300.0,25.217,25.2576,25.1967,25.2441,203300.0
2013-01-03 09:55:00,37.3,37.3,37.11,37.13,314100.0,25.2508,25.2508,25.1222,25.1358,314100.0
2013-01-03 10:00:00,37.13,37.21,37.13,37.18,201800.0,25.1358,25.1899,25.1358,25.1696,201800.0
2013-01-03 10:05:00,37.18,37.26,37.17,37.25,154100.0,25.1696,25.2238,25.1628,25.217,154100.0
2013-01-03 10:10:00,37.24,37.28,37.23,37.26,231100.0,25.2102,25.2373,25.2035,25.2238,231100.0
2013-01-03 10:15:00,37.25,37.26,37.2,37.22,196300.0,25.217,25.2238,25.1831,25.1967,196300.0
2013-01-03 10:20:00,37.22,37.28,37.21,37.28,205700.0,25.1967,25.2373,25.1899,25.2373,205700.0
2013-01-03 10:25:00,37.28,37.32,37.27,37.31,234300.0,25.2373,25.2644,25.2305,25.2576,234300.0
2013-01-03 10:30:00,37.31,37.32,37.29,37.29,198400.0,25.2576,25.2644,25.2441,25.2441,198400.0
2013-01-03 10:35:00,37.3,37.31,37.28,37.29,155900.0,25.2508,25.2576,25.2373,25.2441,155900.0
2013-01-03 10:40:00,37.29,37.31,37.28,37.3,99500.0,25.2441,25.2576,25.2373,25.2508,99500.0
2013-01-03 10:45:00,37.31,37.32,37.27,37.28,163900.0,25.2576,25.2644,25.2305,25.2373,163900.0
2013-01-03 10:50:00,37.27,37.29,37.26,37.28,200200.0,25.2305,25.2441,25.2238,25.2373,200200.0
2013-01-03 10:55:00,37.27,37.29,37.25,37.28,145500.0,25.2305,25.2441,25.217,25.2373,145500.0
2013-01-03 11:00:00,37.28,37.33,37.27,37.3,188900.0,25.2373,25.2712,25.2305,25.2508,188900.0
2013-01-03 11:05:00,37.29,37.3,37.27,37.28,145200.0,25.2441,25.2508,25.2305,25.2373,145200.0
2013-01-03 11:10:00,37.28,37.31,37.27,37.3,156500.0,25.2373,25.2576,25.2305,25.2508,156500.0
2013-01-03 11:15:00,37.3,37.31,37.29,37.3,112400.0,25.2508,25.2576,25.2441,25.2508,112400.0
2013-01-03 11:20:00,37.31,37.36,37.3,37.36,150200.0,25.2576,25.2915,25.2508,25.2915,150200.0
2013-01-03 11:25:00,37.36,37.39,37.34,37.38,217300.0,25.2915,25.3118,25.2779,25.305,217300.0
2013-01-03 11:30:00,37.38,37.42,37.34,37.38,196300.0,25.305,25.3321,25.2779,25.305,196300.0
2013-01-03 11:35:00,37.39,37.43,37.38,37.4,154200.0,25.3118,25.3388,25.305,25.3185,154200.0
2013-01-03 11:40:00,37.4,37.4,37.35,37.36,138500.0,25.3185,25.3185,25.2847,25.2915,138500.0
2013-01-03 11:45:00,37.36,37.41,37.36,37.41,111400.0,25.2915,25.3253,25.2915,25.3253,111400.0
2013-01-03 11:50:00,37.4,37.44,37.4,37.44,82500.0,25.3185,25.3456,25.3185,25.3456,82500.0
2013-01-03 11:55:00,37.43,37.44,37.38,37.4,164800.0,25.3388,25.3456,25.305,25.3185,164800.0
2013-01-03 12:00:00,37.41,37.42,37.39,37.39,130900.0,25.3253,25.3321,25.3118,25.3118,130900.0
2013-01-03 12:05:00,37.39,37.43,37.39,37.43,111000.0,25.3118,25.3388,25.3118,25.3388,111000.0
2013-01-03 12:10:00,37.43,37.47,37.41,37.46,113800.0,25.3388,25.3659,25.3253,25.3592,113800.0
2013-01-03 12:15:00,37.46,37.49,37.46,37.48,112100.0,25.3592,25.3795,25.3592,25.3727,112100.0
2013-01-03 12:20:00,37.48,37.5,37.46,37.5,190800.0,25.3727,25.3862,25.3592,25.3862,190800.0
2013-01-03 12:25:00,37.5,37.54,37.49,37.51,219600.0,25.3862,25.4133,25.3795,25.393,219600.0
2013-01-03 12:30:00,37.5,37.51,37.39,37.39,188500.0,25.3862,25.393,25.3118,25.3118,188500.0
2013-01-03 12:35:00,37.4,37.41,37.38,37.41,115700.0,25.3185,25.3253,25.305,25.3253,115700.0
2013-01-03 12:40:00,37.42,37.44,37.39,37.44,67300.0,25.3321,25.3456,25.3118,25.3456,67300.0
2013-01-03 12:45:00,37.43,37.47,37.42,37.47,93900.0,25.3388,25.3659,25.3321,25.3659,93900.0
2013-01-03 12:50:00,37.47,37.47,37.46,37.47,33800.0,25.3659,25.3659,25.3592,25.3659,33800.0
2013-01-03 12:55:00,37.47,37.48,37.46,37.46,72300.0,25.3659,25.3727,25.3592,25.3592,72300.0
2013-01-03 13:00:00,37.46,37.47,37.45,37.46,100000.0,25.3592,25.3659,25.3524,25.3592,100000.0
2013-01-03 13:05:00,37.45,37.45,37.43,37.43,56600.0,25.3524,25.3524,25.3388,25.3388,56600.0
2013-01-03 13:10:00,37.43,37.44,37.42,37.42,86900.0,25.3388,25.3456,25.3321,25.3321,86900.0
2013-01-03 13:15:00,37.43,37.43,37.4,37.4,95800.0,25.3388,25.3388,25.3185,25.3185,95800.0
2013-01-03 13:20:00,37.41,37.48,37.4,37.48,290700.0,25.3253,25.3727,25.3185,25.3727,290700.0
2013-01-03 13:25:00,37.48,37.51,37.47,37.51,232500.0,25.3727,25.393,25.3659,25.393,232500.0
2013-01-03 13:30:00,37.51,37.53,37.48,37.51,319800.0,25.393,25.4065,25.3727,25.393,319800.0
2013-01-03 13:35:00,37.5,37.55,37.5,37.55,99500.0,25.3862,25.4201,25.3862,25.4201,99500.0
2013-01-03 13:40:00,37.55,37.55,37.54,37.55,60300.0,25.4201,25.4201,25.4133,25.4201,60300.0
2013-01-03 13:45:00,37.55,37.55,37.53,37.54,233000.0,25.4201,25.4201,25.4065,25.4133,233000.0
2013-01-03 13:50:00,37.54,37.57,37.53,37.57,95300.0,25.4133,25.4336,25.4065,25.4336,95300.0
2013-01-03 13:55:00,37.56,37.57,37.56,37.57,42300.0,25.4269,25.4336,25.4269,25.4336,42300.0
2013-01-03 14:00:00,37.56,37.57,37.47,37.47,239400.0,25.4269,25.4336,25.3659,25.3659,239400.0
2013-01-03 14:05:00,37.47,37.51,37.47,37.51,167300.0,25.3659,25.393,25.3659,25.393,167300.0
2013-01-03 14:10:00,37.5,37.59,37.5,37.58,230900.0,25.3862,25.4472,25.3862,25.4404,230900.0
2013-01-03 14:15:00,37.58,37.59,37.56,37.58,180700.0,25.4404,25.4472,25.4269,25.4404,180700.0
2013-01-03 14:20:00,37.58,37.58,37.54,37.55,186100.0,25.4404,25.4404,25.4133,25.4201,186100.0
2013-01-03 14:25:00,37.55,37.57,37.5,37.5,179100.0,25.4201,25.4336,25.3862,25.3862,179100.0
2013-01-03 14:30:00,37.5,37.51,37.47,37.48,173200.0,25.3862,25.393,25.3659,25.3727,173200.0
2013-01-03 14:35:00,37.48,37.49,37.46,37.48,154500.0,25.3727,25.3795,25.3592,25.3727,154500.0
2013-01-03 14:40:00,37.47,37.52,37.47,37.51,131400.0,25.3659,25.3998,25.3659,25.393,131400.0
2013-01-03 14:45:00,37.52,37.56,37.51,37.56,199000.0,25.3998,25.4269,25.393,25.4269,199000.0
2013-01-03 14:50:00,37.56,37.59,37.56,37.58,103700.0,25.4269,25.4472,25.4269,25.4404,103700.0
2013-01-03 14:55:00,37.58,37.6,37.57,37.57,85300.0,25.4404,25.4539,25.4336,25.4336,85300.0
2013-01-03 15:00:00,37.57,37.58,37.52,37.54,166400.0,25.4336,25.4404,25.3998,25.4133,166400.0
2013-01-03 15:05:00,37.54,37.57,37.54,37.56,75200.0,25.4133,25.4336,25.4133,25.4269,75200.0
2013-01-03 15:10:00,37.56,37.59,37.56,37.57,217700.0,25.4269,25.4472,25.4269,25.4336,217700.0
2013-01-03 15:15:00,37.57,37.59,37.56,37.58,141200.0,25.4336,25.4472,25.4269,25.4404,141200.0
2013-01-03 15:20:00,37.58,37.59,37.53,37.56,318700.0,25.4404,25.4472,25.4065,25.4269,318700.0
2013-01-03 15:25:00,37.56,37.57,37.54,37.55,190100.0,25.4269,25.4336,25.4133,25.4201,190100.0
2013-01-03 15:30:00,37.55,37.56,37.48,37.49,211300.0,25.4201,25.4269,25.3727,25.3795,211300.0
2013-01-03 15:35:00,37.48,37.53,37.47,37.52,273900.0,25.3727,25.4065,25.3659,25.3998,273900.0
2013-01-03 15:40:00,37.52,37.59,37.52,37.59,257000.0,25.3998,25.4472,25.3998,25.4472,257000.0
2013-01-03 15:45:00,37.59,37.59,37.55,37.56,329900.0,25.4472,25.4472,25.4201,25.4269,329900.0
2013-01-03 15:50:00,37.57,37.57,37.45,37.46,405800.0,25.4336,25.4336,25.3524,25.3592,405800.0
2013-01-03 15:55:00,37.46,37.59,37.46,37.59,743900.0,25.3592,25.4472,25.3592,25.4472,743900.0
2013-01-04 09:30:00,37.65,37.69,37.6,37.63,310100.0,25.4878,25.5149,25.4539,25.4742,310100.0
2013-01-04 09:35:00,37.63,37.63,37.52,37.55,241000.0,25.4742,25.4742,25.3998,25.4201,241000.0
2013-01-04 09:40:00,37.56,37.66,37.55,37.66,152200.0,25.4269,25.4946,25.4201,25.4946,152200.0
2013-01-04 09:45:00,37.66,37.67,37.64,37.66,138100.0,25.4946,25.5013,25.481,25.4946,138100.0
2013-01-04 09:50:00,37.66,37.75,37.66,37.75,123100.0,25.4946,25.5555,25.4946,25.5555,123100.0
2013-01-04 09:55:00,37.74,37.76,37.73,37.76,136100.0,25.5487,25.5622,25.5419,25.5622,136100.0
2013-01-04 10:00:00,37.77,37.79,37.68,37.7,304500.0,25.569,25.5826,25.5081,25.5216,304500.0
2013-01-04 10:05:00,37.7,37.73,37.7,37.7,114000.0,25.5216,25.5419,25.5216,25.5216,114000.0
2013-01-04 10:10:00,37.71,37.77,37.7,37.77,148700.0,25.5284,25.569,25.5216,25.569,148700.0
2013-01-04 10:15:00,37.76,37.78,37.75,37.76,182300.0,25.5622,25.5758,25.5555,25.5622,182300.0
2013-01-04 10:20:00,37.76,37.78,37.73,37.73,317300.0,25.5622,25.5758,25.5419,25.5419,317300.0
2013-01-04 10:25:00,37.73,37.75,37.71,37.72,282800.0,25.5419,25.5555,25.5284,25.5352,282800.0
2013-01-04 10:30:00,37.71,37.73,37.66,37.69,162200.0,25.5284,25.5419,25.4946,25.5149,162200.0
2013-01-04 10:35:00,37.69,37.7,37.65,37.66,174800.0,25.5149,25.5216,25.4878,25.4946,174800.0
2013-01-04 10:40:00,37.65,37.68,37.61,37.61,176000.0,25.4878,25.5081,25.4607,25.4607,176000.0
2013-01-04 10:45:00,37.61,37.66,37.61,37.65,165000.0,25.4607,25.4946,25.4607,25.4878,165000.0
2013-01-04 10:50:00,37.65,37.65,37.54,37.57,263600.0,25.4878,25.4878,25.4133,25.4336,263600.0
2013-01-04 10:55:00,37.57,37.6,37.55,37.56,124300.0,25.4336,25.4539,25.4201,25.4269,124300.0
2013-01-04 11:00:00,37.56,37.61,37.56,37.61,189600.0,25.4269,25.4607,25.4269,25.4607,189600.0
2013-01-04 11:05:00,37.6,37.66,37.6,37.65,181400.0,25.4539,25.4946,25.4539,25.4878,181400.0
2013-01-04 11:10:00,37.65,37.68,37.62,37.67,208800.0,25.4878,25.5081,25.4675,25.5013,208800.0
2013-01-04 11:15:00,37.68,37.68,37.64,37.66,161600.0,25.5081,25.5081,25.481,25.4946,161600.0
2013-01-04 11:20:00,37.65,37.68,37.64,37.68,103600.0,25.4878,25.5081,25.481,25.5081,103600.0
2013-01-04 11:25:00,37.68,37.69,37.66,37.67,101700.0,25.5081,25.5149,25.4946,25.5013,101700.0
2013-01-04 11:30:00,37.67,37.7,37.67,37.7,138300.0,25.5013,25.5216,25.5013,25.5216,138300.0
2013-01-04 11:35:00,37.7,37.73,37.68,37.7,166900.0,25.5216,25.5419,25.5081,25.5216,166900.0
2013-01-04 11:40:00,37.69,37.75,37.69,37.74,222200.0,25.5149,25.5555,25.5149,25.5487,222200.0
2013-01-04 11:45:00,37.73,37.76,37.73,37.76,131700.0,25.5419,25.5622,25.5419,25.5622,131700.0
2013-01-04 11:50:00,37.76,37.78,37.75,37.77,82500.0,25.5622,25.5758,25.5555,25.569,82500.0
2013-01-04 11:55:00,37.77,37.79,37.69,37.7,312200.0,25.569,25.5826,25.5149,25.5216,312200.0
2013-01-04 12:00:00,37.7,37.71,37.65,37.65,151200.0,25.5216,25.5284,25.4878,25.4878,151200.0
2013-01-04 12:05:00,37.65,37.66,37.65,37.65,29800.0,25.4878,25.4946,25.4878,25.4878,29800.0
2013-01-04 12:10:00,37.66,37.67,37.65,37.66,94200.0,25.4946,25.5013,25.4878,25.4946,94200.0
2013-01-04 12:15:00,37.66,37.7,37.66,37.68,144500.0,25.4946,25.5216,25.4946,25.5081,144500.0
2013-01-04 12:20:00,37.68,37.68,37.67,37.68,53500.0,25.5081,25.5081,25.5013,25.5081,53500.0
2013-01-04 12:25:00,37.67,37.69,37.67,37.67,128400.0,25.5013,25.5149,25.5013,25.5013,128400.0
2013-01-04 12:30:00,37.68,37.69,37.66,37.68,86800.0,25.5081,25.5149,25.4946,25.5081,86800.0
2013-01-04 12:35:00,37.68,37.68,37.66,37.66,133700.0,25.5081,25.5081,25.4946,25.4946,133700.0
2013-01-04 12:40:00,37.66,37.66,37.64,37.65,154900.0,25.4946,25.4946,25.481,25.4878,154900.0
2013-01-04 12:45:00,37.64,37.66,37.64,37.64,64100.0,25.481,25.4946,25.481,25.481,64100.0
2013-01-04 12:50:00,37.65,37.66,37.64,37.66,79900.0,25.4878,25.4946,25.481,25.4946,79900.0
2013-01-04 12:55:00,37.65,37.66,37.63,37.63,74000.0,25.4878,25.4946,25.4742,25.4742,74000.0
2013-01-04 13:00:00,37.63,37.65,37.63,37.64,96000.0,25.4742,25.4878,25.4742,25.481,96000.0
2013-01-04 13:05:00,37.64,37.65,37.61,37.61,122000.0,25.481,25.4878,25.4607,25.4607,122000.0
2013-01-04 13:10:00,37.62,37.62,37.6,37.61,93500.0,25.4675,25.4675,25.4539,25.4607,93500.0
2013-01-04 13:15:00,37.61,37.62,37.61,37.62,75300.0,25.4607,25.4675,25.4607,25.4675,75300.0
2013-01-04 13:20:00,37.63,37.63,37.59,37.59,147300.0,25.4742,25.4742,25.4472,25.4472,147300.0
2013-01-04 13:25:00,37.6,37.62,37.59,37.62,126800.0,25.4539,25.4675,25.4472,25.4675,126800.0
2013-01-04 13:30:00,37.62,37.62,37.6,37.62,51300.0,25.4675,25.4675,25.4539,25.4675,51300.0
2013-01-04 13:35:00,37.61,37.63,37.61,37.61,128100.0,25.4607,25.4742,25.4607,25.4607,128100.0
2013-01-04 13:40:00,37.61,37.66,37.6,37.63,175700.0,25.4607,25.4946,25.4539,25.4742,175700.0
2013-01-04 13:45:00,37.63,37.66,37.62,37.63,116500.0,25.4742,25.4946,25.4675,25.4742,116500.0
2013-01-04 13:50:00,37.63,37.65,37.61,37.61,93500.0,25.4742,25.4878,25.4607,25.4607,93500.0
2013-01-04 13:55:00,37.61,37.66,37.61,37.65,106700.0,25.4607,25.4946,25.4607,25.4878,106700.0
2013-01-04 14:00:00,37.64,37.66,37.63,37.63,117800.0,25.481,25.4946,25.4742,25.4742,117800.0
2013-01-04 14:05:00,37.64,37.65,37.62,37.63,101200.0,25.481,25.4878,25.4675,25.4742,101200.0
2013-01-04 14:10:00,37.64,37.65,37.63,37.65,93700.0,25.481,25.4878,25.4742,25.4878,93700.0
2013-01-04 14:15:00,37.65,37.66,37.63,37.64,150500.0,25.4878,25.4946,25.4742,25.481,150500.0
2013-01-04 14:20:00,37.65,37.67,37.64,37.67,129500.0,25.4878,25.5013,25.481,25.5013,129500.0
2013-01-04 14:25:00,37.67,37.7,37.66,37.7,131200.0,25.5013,25.5216,25.4946,25.5216,131200.0
2013-01-04 14:30:00,37.69,37.7,37.68,37.69,104800.0,25.5149,25.5216,25.5081,25.5149,104800.0
2013-01-04 14:35:00,37.68,37.68,37.65,37.68,98100.0,25.5081,25.5081,25.4878,25.5081,98100.0
2013-01-04 14:40:00,37.68,37.7,37.66,37.68,122400.0,25.5081,25.5216,25.4946,25.5081,122400.0
2013-01-04 14:45:00,37.67,37.7,37.67,37.68,180800.0,25.5013,25.5216,25.5013,25.5081,180800.0
2013-01-04 14:50:00,37.68,37.69,37.67,37.68,76600.0,25.5081,25.5149,25.5013,25.5081,76600.0
2013-01-04 14:55:00,37.69,37.71,37.68,37.71,117400.0,25.5149,25.5284,25.5081,25.5284,117400.0
2013-01-04 15:00:00,37.71,37.72,37.66,37.7,323800.0,25.5284,25.5352,25.4946,25.5216,323800.0
2013-01-04 15:05:00,37.71,37.75,37.7,37.74,178400.0,25.5284,25.5555,25.5216,25.5487,178400.0
2013-01-04 15:10:00,37.74,37.78,37.74,37.77,137800.0,25.5487,25.5758,25.5487,25.569,137800.0
2013-01-04 15:15:00,37.76,37.77,37.75,37.76,146900.0,25.5622,25.569,25.5555,25.5622,146900.0
2013-01-04 15:20:00,37.76,37.84,37.76,37.84,344200.0,25.5622,25.6164,25.5622,25.6164,344200.0
2013-01-04 15:25:00,37.84,37.87,37.83,37.87,227600.0,25.6164,25.6367,25.6096,25.6367,227600.0
2013-01-04 15:30:00,37.86,37.87,37.8,37.83,229300.0,25.6299,25.6367,25.5893,25.6096,229300.0
2013-01-04 15:35:00,37.83,37.86,37.81,37.82,289000.0,25.6096,25.6299,25.5961,25.6029,289000.0
2013-01-04 15:40:00,37.81,37.82,37.76,37.8,509700.0,25.5961,25.6029,25.5622,25.5893,509700.0
2013-01-04 15:45:00,37.81,37.81,37.71,37.71,375500.0,25.5961,25.5961,25.5284,25.5284,375500.0
2013-01-04 15:50:00,37.72,37.72,37.68,37.71,497400.0,25.5352,25.5352,25.5081,25.5284,497400.0
2013-01-04 15:55:00,37.71,37.72,37.64,37.66,958700.0,25.5284,25.5352,25.481,25.4946,958700.0
2013-01-07 09:30:00,37.52,37.52,37.3,37.33,406700.0,25.3998,25.3998,25.2508,25.2712,406700.0
2013-01-07 09:35:00,37.33,37.35,37.2,37.2,426500.0,25.2712,25.2847,25.1831,25.1831,426500.0
2013-01-07 09:40:00,37.21,37.22,37.16,37.18,336700.0,25.1899,25.1967,25.1561,25.1696,336700.0
2013-01-07 09:45:00,37.18,37.2,37.1,37.2,284000.0,25.1696,25.1831,25.1155,25.1831,284000.0
2013-01-07 09:50:00,37.19,37.2,37.17,37.19,292800.0,25.1764,25.1831,25.1628,25.1764,292800.0
2013-01-07 09:55:00,37.19,37.27,37.17,37.26,204000.0,25.1764,25.2305,25.1628,25.2238,204000.0
2013-01-07 10:00:00,37.26,37.27,37.21,37.22,172000.0,25.2238,25.2305,25.1899,25.1967,172000.0
2013-01-07 10:05:00,37.23,37.29,37.22,37.29,188500.0,25.2035,25.2441,25.1967,25.2441,188500.0
2013-01-07 10:10:00,37.29,37.3,37.24,37.28,173200.0,25.2441,25.2508,25.2102,25.2373,173200.0
2013-01-07 10:15:00,37.28,37.34,37.26,37.34,139400.0,25.2373,25.2779,25.2238,25.2779,139400.0
2013-01-07 10:20:00,37.34,37.37,37.3,37.36,225500.0,25.2779,25.2982,25.2508,25.2915,225500.0
2013-01-07 10:25:00,37.36,37.41,37.34,37.39,169000.0,25.2915,25.3253,25.2779,25.3118,169000.0
2013-01-07 10:30:00,37.39,37.46,37.38,37.46,207500.0,25.3118,25.3592,25.305,25.3592,207500.0
2013-01-07 10:35:00,37.46,37.47,37.4,37.4,299800.0,25.3592,25.3659,25.3185,25.3185,299800.0
2013-01-07 10:40:00,37.4,37.41,37.36,37.4,117300.0,25.3185,25.3253,25.2915,25.3185,117300.0
2013-01-07 10:45:00,37.4,37.41,37.36,37.36,180700.0,25.3185,25.3253,25.2915,25.2915,180700.0
2013-01-07 10:50:00,37.36,37.38,37.36,37.37,94500.0,25.2915,25.305,25.2915,25.2982,94500.0
2013-01-07 10:55:00,37.37,37.39,37.32,37.33,169400.0,25.2982,25.3118,25.2644,25.2712,169400.0
2013-01-07 11:00:00,37.33,37.36,37.33,37.35,72800.0,25.2712,25.2915,25.2712,25.2847,72800.0
2013-01-07 11:05:00,37.35,37.37,37.32,37.33,191000.0,25.2847,25.2982,25.2644,25.2712,191000.0
2013-01-07 11:10:00,37.33,37.36,37.32,37.35,118200.0,25.2712,25.2915,25.2644,25.2847,118200.0
2013-01-07 11:15:00,37.36,37.38,37.33,37.34,108600.0,25.2915,25.305,25.2712,25.2779,108600.0
2013-01-07 11:20:00,37.34,37.37,37.33,37.33,100300.0,25.2779,25.2982,25.2712,25.2712,100300.0
2013-01-07 11:25:00,37.34,37.38,37.34,37.35,293400.0,25.2779,25.305,25.2779,25.2847,293400.0
2013-01-07 11:30:00,37.35,37.36,37.33,37.35,269200.0,25.2847,25.2915,25.2712,25.2847,269200.0
2013-01-07 11:35:00,37.35,37.36,37.32,37.34,105000.0,25.2847,25.2915,25.2644,25.2779,105000.0
2013-01-07 11:40:00,37.34,37.37,37.33,37.35,129100.0,25.2779,25.2982,25.2712,25.2847,129100.0
2013-01-07 11:45:00,37.36,37.36,37.27,37.29,168500.0,25.2915,25.2915,25.2305,25.2441,168500.0
2013-01-07 11:50:00,37.28,37.34,37.28,37.33,116200.0,25.2373,25.2779,25.2373,25.2712,116200.0
2013-01-07 11:55:00,37.33,37.34,37.3,37.34,150900.0,25.2712,25.2779,25.2508,25.2779,150900.0
2013-01-07 12:00:00,37.33,37.35,37.31,37.34,167100.0,25.2712,25.2847,25.2576,25.2779,167100.0
2013-01-07 12:05:00,37.34,37.35,37.32,37.33,160900.0,25.2779,25.2847,25.2644,25.2712,160900.0
2013-01-07 12:10:00,37.33,37.35,37.33,37.33,57900.0,25.2712,25.2847,25.2712,25.2712,57900.0
2013-01-07 12:15:00,37.34,37.35,37.31,37.31,103100.0,25.2779,25.2847,25.2576,25.2576,103100.0
2013-01-07 12:20:00,37.31,37.34,37.31,37.33,140100.0,25.2576,25.2779,25.2576,25.2712,140100.0
2013-01-07 12:25:00,37.34,37.35,37.3,37.33,185500.0,25.2779,25.2847,25.2508,25.2712,185500.0
2013-01-07 12:30:00,37.33,37.33,37.28,37.29,139800.0,25.2712,25.2712,25.2373,25.2441,139800.0
2013-01-07 12:35:00,37.3,37.33,37.28,37.29,134500.0,25.2508,25.2712,25.2373,25.2441,134500.0
2013-01-07 12:40:00,37.3,37.33,37.28,37.3,113100.0,25.2508,25.2712,25.2373,25.2508,113100.0
2013-01-07 12:45:00,37.3,37.33,37.3,37.33,69800.0,25.2508,25.2712,25.2508,25.2712,69800.0
2013-01-07 12:50:00,37.33,37.34,37.29,37.29,123300.0,25.2712,25.2779,25.2441,25.2441,123300.0
2013-01-07 12:55:00,37.29,37.31,37.24,37.25,255300.0,25.2441,25.2576,25.2102,25.217,255300.0
2013-01-07 13:00:00,37.25,37.26,37.23,37.24,154800.0,25.217,25.2238,25.2035,25.2102,154800.0
2013-01-07 13:05:00,37.23,37.25,37.22,37.23,152200.0,25.2035,25.217,25.1967,25.2035,152200.0
2013-01-07 13:10:00,37.23,37.26,37.23,37.26,81800.0,25.2035,25.2238,25.2035,25.2238,81800.0
2013-01-07 13:15:00,37.27,37.3,37.26,37.29,99600.0,25.2305,25.2508,25.2238,25.2441,99600.0
2013-01-07 13:20:00,37.28,37.31,37.28,37.29,115500.0,25.2373,25.2576,25.2373,25.2441,115500.0
2013-01-07 13:25:00,37.3,37.32,37.29,37.31,132600.0,25.2508,25.2644,25.2441,25.2576,132600.0
2013-01-07 13:30:00,37.31,37.31,37.28,37.3,117600.0,25.2576,25.2576,25.2373,25.2508,117600.0
2013-01-07 13:35:00,37.29,37.31,37.28,37.29,113800.0,25.2441,25.2576,25.2373,25.2441,113800.0
2013-01-07 13:40:00,37.3,37.32,37.29,37.29,107300.0,25.2508,25.2644,25.2441,25.2441,107300.0
2013-01-07 13:45:00,37.3,37.32,37.29,37.32,117600.0,25.2508,25.2644,25.2441,25.2644,117600.0
2013-01-07 13:50:00,37.32,37.34,37.31,37.31,154900.0,25.2644,25.2779,25.2576,25.2576,154900.0
2013-01-07 13:55:00,37.31,37.33,37.31,37.31,101300.0,25.2576,25.2712,25.2576,25.2576,101300.0
2013-01-07 14:00:00,37.31,37.31,37.28,37.29,106800.0,25.2576,25.2576,25.2373,25.2441,106800.0
2013-01-07 14:05:00,37.29,37.33,37.28,37.33,113600.0,25.2441,25.2712,25.2373,25.2712,113600.0
2013-01-07 14:10:00,37.32,37.33,37.28,37.29,133500.0,25.2644,25.2712,25.2373,25.2441,133500.0
2013-01-07 14:15:00,37.28,37.32,37.27,37.32,131900.0,25.2373,25.2644,25.2305,25.2644,131900.0
2013-01-07 14:20:00,37.31,37.33,37.28,37.29,113300.0,25.2576,25.2712,25.2373,25.2441,113300.0
2013-01-07 14:25:00,37.29,37.3,37.28,37.29,143100.0,25.2441,25.2508,25.2373,25.2441,143100.0
2013-01-07 14:30:00,37.3,37.3,37.27,37.27,82500.0,25.2508,25.2508,25.2305,25.2305,82500.0
2013-01-07 14:35:00,37.27,37.29,37.27,37.29,142100.0,25.2305,25.2441,25.2305,25.2441,142100.0
2013-01-07 14:40:00,37.29,37.31,37.28,37.31,178100.0,25.2441,25.2576,25.2373,25.2576,178100.0
2013-01-07 14:45:00,37.31,37.32,37.29,37.31,100400.0,25.2576,25.2644,25.2441,25.2576,100400.0
2013-01-07 14:50:00,37.31,37.31,37.28,37.3,166600.0,25.2576,25.2576,25.2373,25.2508,166600.0
2013-01-07 14:55:00,37.29,37.32,37.29,37.32,139000.0,25.2441,25.2644,25.2441,25.2644,139000.0
2013-01-07 15:00:00,37.31,37.33,37.31,37.32,184100.0,25.2576,25.2712,25.2576,25.2644,184100.0
2013-01-07 15:05:00,37.32,37.34,37.29,37.32,148000.0,25.2644,25.2779,25.2441,25.2644,148000.0
2013-01-07 15:10:00,37.32,37.35,37.31,37.34,134000.0,25.2644,25.2847,25.2576,25.2779,134000.0
2013-01-07 15:15:00,37.33,37.37,37.33,37.34,171600.0,25.2712,25.2982,25.2712,25.2779,171600.0
2013-01-07 15:20:00,37.34,37.37,37.34,37.37,127500.0,25.2779,25.2982,25.2779,25.2982,127500.0
2013-01-07 15:25:00,37.37,37.38,37.36,37.37,208200.0,25.2982,25.305,25.2915,25.2982,208200.0
2013-01-07 15:30:00,37.36,37.37,37.29,37.3,356000.0,25.2915,25.2982,25.2441,25.2508,356000.0
2013-01-07 15:35:00,37.3,37.31,37.29,37.29,158600.0,25.2508,25.2576,25.2441,25.2441,158600.0
2013-01-07 15:40:00,37.29,37.3,37.28,37.29,230000.0,25.2441,25.2508,25.2373,25.2441,230000.0
2013-01-07 15:45:00,37.29,37.34,37.29,37.34,233900.0,25.2441,25.2779,25.2441,25.2779,233900.0
2013-01-07 15:50:00,37.34,37.34,37.28,37.28,265700.0,25.2779,25.2779,25.2373,25.2373,265700.0
2013-01-07 15:55:00,37.28,37.3,37.27,37.29,676200.0,25.2373,25.2508,25.2305,25.2441,676200.0
2013-01-08 09:30:00,37.19,37.2,37.13,37.16,467800.0,25.1764,25.1831,25.1358,25.1561,467800.0
2013-01-08 09:35:00,37.16,37.21,37.15,37.17,274700.0,25.1561,25.1899,25.1493,25.1628,274700.0
2013-01-08 09:40:00,37.18,37.28,37.17,37.25,182500.0,25.1696,25.2373,25.1628,25.217,182500.0
2013-01-08 09:45:00,37.26,37.26,37.16,37.16,200300.0,25.2238,25.2238,25.1561,25.1561,200300.0
2013-01-08 09:50:00,37.16,37.17,37.11,37.12,126100.0,25.1561,25.1628,25.1222,25.129,126100.0
2013-01-08 09:55:00,37.12,37.16,37.11,37.15,135100.0,25.129,25.1561,25.1222,25.1493,135100.0
2013-01-08 10:00:00,37.15,37.15,37.09,37.1,293200.0,25.1493,25.1493,25.1087,25.1155,293200.0
2013-01-08 10:05:00,37.09,37.1,37.04,37.05,227600.0,25.1087,25.1155,25.0748,25.0816,227600.0
2013-01-08 10:10:00,37.05,37.08,37.02,37.03,282100.0,25.0816,25.1019,25.0613,25.0681,282100.0
2013-01-08 10:15:00,37.04,37.04,37.01,37.02,191100.0,25.0748,25.0748,25.0545,25.0613,191100.0
2013-01-08 10:20:00,37.02,37.03,37.0,37.01,160200.0,25.0613,25.0681,25.0478,25.0545,160200.0
2013-01-08 10:25:00,37.0,37.04,36.95,37.03,438700.0,25.0478,25.0748,25.0139,25.0681,438700.0
2013-01-08 10:30:00,37.04,37.07,37.03,37.06,205000.0,25.0748,25.0951,25.0681,25.0884,205000.0
2013-01-08 10:35:00,37.06,37.09,37.02,37.02,191400.0,25.0884,25.1087,25.0613,25.0613,191400.0
2013-01-08 10:40:00,37.03,37.03,36.98,37.01,146100.0,25.0681,25.0681,25.0342,25.0545,146100.0
2013-01-08 10:45:00,37.01,37.04,37.01,37.01,338600.0,25.0545,25.0748,25.0545,25.0545,338600.0
2013-01-08 10:50:00,37.01,37.01,36.95,36.96,299200.0,25.0545,25.0545,25.0139,25.0207,299200.0
2013-01-08 10:55:00,36.95,36.96,36.92,36.96,124300.0,25.0139,25.0207,24.9936,25.0207,124300.0
2013-01-08 11:00:00,36.96,37.0,36.96,37.0,144500.0,25.0207,25.0478,25.0207,25.0478,144500.0
2013-01-08 11:05:00,37.0,37.01,36.95,36.96,165100.0,25.0478,25.0545,25.0139,25.0207,165100.0
2013-01-08 11:10:00,36.96,36.97,36.91,36.93,178400.0,25.0207,25.0274,24.9868,25.0004,178400.0
2013-01-08 11:15:00,36.93,36.95,36.92,36.94,146500.0,25.0004,25.0139,24.9936,25.0071,146500.0
2013-01-08 11:20:00,36.94,36.98,36.92,36.98,90400.0,25.0071,25.0342,24.9936,25.0342,90400.0
2013-01-08 11:25:00,36.97,37.05,36.97,37.05,249100.0,25.0274,25.0816,25.0274,25.0816,249100.0
2013-01-08 11:30:00,37.04,37.1,37.04,37.1,133500.0,25.0748,25.1155,25.0748,25.1155,133500.0
2013-01-08 11:35:00,37.09,37.11,37.07,37.1,182500.0,25.1087,25.1222,25.0951,25.1155,182500.0
2013-01-08 11:40:00,37.09,37.1,37.06,37.06,292500.0,25.1087,25.1155,25.0884,25.0884,292500.0
2013-01-08 11:45:00,37.07,37.08,37.04,37.05,153500.0,25.0951,25.1019,25.0748,25.0816,153500.0
2013-01-08 11:50:00,37.05,37.06,37.0,37.0,221500.0,25.0816,25.0884,25.0478,25.0478,221500.0
2013-01-08 11:55:00,37.01,37.02,36.97,36.99,200000.0,25.0545,25.0613,25.0274,25.041,200000.0
2013-01-08 12:00:00,36.99,37.02,36.98,37.0,229400.0,25.041,25.0613,25.0342,25.0478,229400.0
2013-01-08 12:05:00,36.99,37.04,36.99,37.03,71500.0,25.041,25.0748,25.041,25.0681,71500.0
2013-01-08 12:10:00,37.03,37.05,37.03,37.05,49400.0,25.0681,25.0816,25.0681,25.0816,49400.0
2013-01-08 12:15:00,37.05,37.07,37.03,37.03,115700.0,25.0816,25.0951,25.0681,25.0681,115700.0
2013-01-08 12:20:00,37.03,37.06,37.02,37.02,119800.0,25.0681,25.0884,25.0613,25.0613,119800.0
2013-01-08 12:25:00,37.02,37.03,37.01,37.02,56800.0,25.0613,25.0681,25.0545,25.0613,56800.0
2013-01-08 12:30:00,37.02,37.04,37.01,37.03,101800.0,25.0613,25.0748,25.0545,25.0681,101800.0
2013-01-08 12:35:00,37.04,37.04,36.98,37.0,167500.0,25.0748,25.0748,25.0342,25.0478,167500.0
2013-01-08 12:40:00,37.0,37.01,36.98,36.99,56800.0,25.0478,25.0545,25.0342,25.041,56800.0
2013-01-08 12:45:00,36.99,37.02,36.98,37.0,68600.0,25.041,25.0613,25.0342,25.0478,68600.0
2013-01-08 12:50:00,37.0,37.02,37.0,37.01,47700.0,25.0478,25.0613,25.0478,25.0545,47700.0
2013-01-08 12:55:00,37.02,37.03,36.99,37.02,95700.0,25.0613,25.0681,25.041,25.0613,95700.0
2013-01-08 13:00:00,37.02,37.02,36.99,37.0,74400.0,25.0613,25.0613,25.041,25.0478,74400.0
2013-01-08 13:05:00,37.0,37.01,37.0,37.01,28100.0,25.0478,25.0545,25.0478,25.0545,28100.0
2013-01-08 13:10:00,37.0,37.03,37.0,37.03,61100.0,25.0478,25.0681,25.0478,25.0681,61100.0
2013-01-08 13:15:00,37.03,37.05,37.01,37.01,101500.0,25.0681,25.0816,25.0545,25.0545,101500.0
2013-01-08 13:20:00,37.02,37.03,37.0,37.01,114300.0,25.0613,25.0681,25.0478,25.0545,114300.0
2013-01-08 13:25:00,37.01,37.03,37.01,37.03,28400.0,25.0545,25.0681,25.0545,25.0681,28400.0
2013-01-08 13:30:00,37.03,37.05,37.02,37.02,133100.0,25.0681,25.0816,25.0613,25.0613,133100.0
2013-01-08 13:35:00,37.02,37.03,37.0,37.01,47400.0,25.0613,25.0681,25.0478,25.0545,47400.0
2013-01-08 13:40:00,37.02,37.02,37.0,37.02,49600.0,25.0613,25.0613,25.0478,25.0613,49600.0
2013-01-08 13:45:00,37.02,37.02,36.99,37.0,91600.0,25.0613,25.0613,25.041,25.0478,91600.0
2013-01-08 13:50:00,37.0,37.01,36.98,37.0,87500.0,25.0478,25.0545,25.0342,25.0478,87500.0
2013-01-08 13:55:00,37.0,37.02,36.99,37.02,59500.0,25.0478,25.0613,25.041,25.0613,59500.0
2013-01-08 14:00:00,37.02,37.04,37.01,37.04,55700.0,25.0613,25.0748,25.0545,25.0748,55700.0
2013-01-08 14:05:00,37.04,37.05,37.0,37.01,126000.0,25.0748,25.0816,25.0478,25.0545,126000.0
2013-01-08 14:10:00,37.01,37.03,37.0,37.03,73100.0,25.0545,25.0681,25.0478,25.0681,73100.0
2013-01-08 14:15:00,37.03,37.03,37.0,37.0,62700.0,25.0681,25.0681,25.0478,25.0478,62700.0
2013-01-08 14:20:00,37.0,37.02,37.0,37.02,37900.0,25.0478,25.0613,25.0478,25.0613,37900.0
2013-01-08 14:25:00,37.02,37.03,37.01,37.01,63500.0,25.0613,25.0681,25.0545,25.0545,63500.0
2013-01-08 14:30:00,37.01,37.05,37.01,37.02,115100.0,25.0545,25.0816,25.0545,25.0613,115100.0
2013-01-08 14:35:00,37.02,37.03,37.0,37.02,77800.0,25.0613,25.0681,25.0478,25.0613,77800.0
2013-01-08 14:40:00,37.02,37.04,37.0,37.01,102900.0,25.0613,25.0748,25.0478,25.0545,102900.0
2013-01-08 14:45:00,37.02,37.04,37.0,37.04,91500.0,25.0613,25.0748,25.0478,25.0748,91500.0
2013-01-08 14:50:00,37.04,37.05,37.03,37.05,53200.0,25.0748,25.0816,25.0681,25.0816,53200.0
2013-01-08 14:55:00,37.05,37.06,37.02,37.03,133400.0,25.0816,25.0884,25.0613,25.0681,133400.0
2013-01-08 15:00:00,37.02,37.04,37.01,37.04,138900.0,25.0613,25.0748,25.0545,25.0748,138900.0
2013-01-08 15:05:00,37.03,37.05,37.02,37.04,127800.0,25.0681,25.0816,25.0613,25.0748,127800.0
2013-01-08 15:10:00,37.05,37.09,37.04,37.09,145700.0,25.0816,25.1087,25.0748,25.1087,145700.0
2013-01-08 15:15:00,37.09,37.09,37.03,37.05,266600.0,25.1087,25.1087,25.0681,25.0816,266600.0
2013-01-08 15:20:00,37.04,37.08,37.03,37.03,176200.0,25.0748,25.1019,25.0681,25.0681,176200.0
2013-01-08 15:25:00,37.03,37.08,37.03,37.07,115700.0,25.0681,25.1019,25.0681,25.0951,115700.0
2013-01-08 15:30:00,37.07,37.08,37.03,37.05,202100.0,25.0951,25.1019,25.0681,25.0816,202100.0
2013-01-08 15:35:00,37.05,37.05,36.98,37.0,263000.0,25.0816,25.0816,25.0342,25.0478,263000.0
2013-01-08 15:40:00,36.99,37.0,36.95,36.99,255700.0,25.041,25.0478,25.0139,25.041,255700.0
2013-01-08 15:45:00,36.99,37.0,36.95,37.0,675500.0,25.041,25.0478,25.0139,25.0478,675500.0
2013-01-08 15:50:00,37.0,37.08,36.99,37.08,449600.0,25.0478,25.1019,25.041,25.1019,449600.0
2013-01-08 15:55:00,37.08,37.09,36.99,37.03,924800.0,25.1019,25.1087,25.041,25.0681,924800.0
2013-01-09 09:30:00,37.15,37.2,37.1,37.12,418800.0,25.1493,25.1831,25.1155,25.129,418800.0
2013-01-09 09:35:00,37.12,37.12,37.06,37.07,147200.0,25.129,25.129,25.0884,25.0951,147200.0
2013-01-09 09:40:00,37.07,37.09,37.05,37.08,124400.0,25.0951,25.1087,25.0816,25.1019,124400.0
2013-01-09 09:45:00,37.08,37.11,37.04,37.05,136500.0,25.1019,25.1222,25.0748,25.0816,136500.0
2013-01-09 09:50:00,37.06,37.08,37.04,37.05,86800.0,25.0884,25.1019,25.0748,25.0816,86800.0
2013-01-09 09:55:00,37.05,37.12,37.05,37.09,132600.0,25.0816,25.129,25.0816,25.1087,132600.0
2013-01-09 10:00:00,37.1,37.17,37.09,37.15,193200.0,25.1155,25.1628,25.1087,25.1493,193200.0
2013-01-09 10:05:00,37.14,37.15,37.1,37.13,168900.0,25.1425,25.1493,25.1155,25.1358,168900.0
2013-01-09 10:10:00,37.13,37.19,37.13,37.17,161600.0,25.1358,25.1764,25.1358,25.1628,161600.0
2013-01-09 10:15:00,37.18,37.19,37.15,37.16,99000.0,25.1696,25.1764,25.1493,25.1561,99000.0
2013-01-09 10:20:00,37.16,37.17,37.1,37.1,160300.0,25.1561,25.1628,25.1155,25.1155,160300.0
2013-01-09 10:25:00,37.1,37.13,37.1,37.13,82400.0,25.1155,25.1358,25.1155,25.1358,82400.0
2013-01-09 10:30:00,37.13,37.13,37.08,37.09,79100.0,25.1358,25.1358,25.1019,25.1087,79100.0
2013-01-09 10:35:00,37.08,37.1,37.06,37.07,95600.0,25.1019,25.1155,25.0884,25.0951,95600.0
2013-01-09 10:40:00,37.07,37.07,37.05,37.06,80000.0,25.0951,25.0951,25.0816,25.0884,80000.0
2013-01-09 10:45:00,37.06,37.06,37.0,37.01,171600.0,25.0884,25.0884,25.0478,25.0545,171600.0
2013-01-09 10:50:00,37.01,37.02,37.0,37.02,188200.0,25.0545,25.0613,25.0478,25.0613,188200.0
2013-01-09 10:55:00,37.01,37.02,37.0,37.01,144400.0,25.0545,25.0613,25.0478,25.0545,144400.0
2013-01-09 11:00:00,37.01,37.01,37.0,37.01,66100.0,25.0545,25.0545,25.0478,25.0545,66100.0
2013-01-09 11:05:00,37.01,37.01,36.97,37.0,155900.0,25.0545,25.0545,25.0274,25.0478,155900.0
2013-01-09 11:10:00,36.99,37.01,36.99,36.99,80500.0,25.041,25.0545,25.041,25.041,80500.0
2013-01-09 11:15:00,37.0,37.0,36.98,37.0,125800.0,25.0478,25.0478,25.0342,25.0478,125800.0
2013-01-09 11:20:00,37.0,37.0,36.98,36.98,68600.0,25.0478,25.0478,25.0342,25.0342,68600.0
2013-01-09 11:25:00,36.98,37.0,36.97,36.99,92900.0,25.0342,25.0478,25.0274,25.041,92900.0
2013-01-09 11:30:00,36.99,37.0,36.98,36.99,73600.0,25.041,25.0478,25.0342,25.041,73600.0
2013-01-09 11:35:00,36.99,37.0,36.97,36.98,77100.0,25.041,25.0478,25.0274,25.0342,77100.0
2013-01-09 11:40:00,36.98,36.99,36.96,36.97,133300.0,25.0342,25.041,25.0207,25.0274,133300.0
2013-01-09 11:45:00,36.96,36.98,36.95,36.96,126400.0,25.0207,25.0342,25.0139,25.0207,126400.0
2013-01-09 11:50:00,36.96,36.97,36.92,36.93,99100.0,25.0207,25.0274,24.9936,25.0004,99100.0
2013-01-09 11:55:00,36.94,36.94,36.91,36.91,80000.0,25.0071,25.0071,24.9868,24.9868,80000.0
2013-01-09 12:00:00,36.91,36.92,36.9,36.91,133900.0,24.9868,24.9936,24.9801,24.9868,133900.0
2013-01-09 12:05:00,36.91,36.93,36.9,36.91,127600.0,24.9868,25.0004,24.9801,24.9868,127600.0
2013-01-09 12:10:00,36.91,36.92,36.9,36.91,105900.0,24.9868,24.9936,24.9801,24.9868,105900.0
2013-01-09 12:15:00,36.91,36.92,36.9,36.92,75500.0,24.9868,24.9936,24.9801,24.9936,75500.0
2013-01-09 12:20:00,36.91,36.92,36.89,36.91,144100.0,24.9868,24.9936,24.9733,24.9868,144100.0
2013-01-09 12:25:00,36.91,36.91,36.87,36.89,125700.0,24.9868,24.9868,24.9597,24.9733,125700.0
2013-01-09 12:30:00,36.89,36.9,36.86,36.88,222500.0,24.9733,24.9801,24.953,24.9665,222500.0
2013-01-09 12:35:00,36.88,36.88,36.85,36.87,89500.0,24.9665,24.9665,24.9462,24.9597,89500.0
2013-01-09 12:40:00,36.87,36.9,36.86,36.87,74600.0,24.9597,24.9801,24.953,24.9597,74600.0
2013-01-09 12:45:00,36.86,36.88,36.84,36.86,108700.0,24.953,24.9665,24.9394,24.953,108700.0
2013-01-09 12:50:00,36.86,36.86,36.83,36.86,88800.0,24.953,24.953,24.9327,24.953,88800.0
2013-01-09 12:55:00,36.86,36.88,36.84,36.86,162600.0,24.953,24.9665,24.9394,24.953,162600.0
2013-01-09 13:00:00,36.87,36.87,36.84,36.85,116600.0,24.9597,24.9597,24.9394,24.9462,116600.0
2013-01-09 13:05:00,36.86,36.86,36.83,36.84,75200.0,24.953,24.953,24.9327,24.9394,75200.0
2013-01-09 13:10:00,36.84,36.85,36.83,36.85,79100.0,24.9394,24.9462,24.9327,24.9462,79100.0
2013-01-09 13:15:00,36.85,36.9,36.84,36.89,82600.0,24.9462,24.9801,24.9394,24.9733,82600.0
2013-01-09 13:20:00,36.9,36.9,36.87,36.9,98100.0,24.9801,24.9801,24.9597,24.9801,98100.0
2013-01-09 13:25:00,36.89,36.91,36.89,36.9,50200.0,24.9733,24.9868,24.9733,24.9801,50200.0
2013-01-09 13:30:00,36.9,36.93,36.9,36.91,62000.0,24.9801,25.0004,24.9801,24.9868,62000.0
2013-01-09 13:35:00,36.92,36.94,36.9,36.94,56400.0,24.9936,25.0071,24.9801,25.0071,56400.0
2013-01-09 13:40:00,36.94,36.97,36.94,36.96,70000.0,25.0071,25.0274,25.0071,25.0207,70000.0
2013-01-09 13:45:00,36.95,36.97,36.95,36.97,36100.0,25.0139,25.0274,25.0139,25.0274,36100.0
2013-01-09 13:50:00,36.97,36.98,36.95,36.96,74700.0,25.0274,25.0342,25.0139,25.0207,74700.0
2013-01-09 13:55:00,36.95,36.97,36.94,36.95,85400.0,25.0139,25.0274,25.0071,25.0139,85400.0
2013-01-09 14:00:00,36.95,36.97,36.95,36.97,43700.0,25.0139,25.0274,25.0139,25.0274,43700.0
2013-01-09 14:05:00,36.97,36.97,36.95,36.96,43400.0,25.0274,25.0274,25.0139,25.0207,43400.0
2013-01-09 14:10:00,36.95,36.97,36.95,36.95,61200.0,25.0139,25.0274,25.0139,25.0139,61200.0
2013-01-09 14:15:00,36.95,36.97,36.95,36.97,84600.0,25.0139,25.0274,25.0139,25.0274,84600.0
2013-01-09 14:20:00,36.96,36.97,36.91,36.92,102500.0,25.0207,25.0274,24.9868,24.9936,102500.0
2013-01-09 14:25:00,36.93,36.93,36.9,36.9,41200.0,25.0004,25.0004,24.9801,24.9801,41200.0
2013-01-09 14:30:00,36.9,36.91,36.88,36.91,113100.0,24.9801,24.9868,24.9665,24.9868,113100.0
2013-01-09 14:35:00,36.91,36.91,36.85,36.89,116900.0,24.9868,24.9868,24.9462,24.9733,116900.0
2013-01-09 14:40:00,36.88,36.9,36.88,36.89,35100.0,24.9665,24.9801,24.9665,24.9733,35100.0
2013-01-09 14:45:00,36.9,36.92,36.9,36.92,62000.0,24.9801,24.9936,24.9801,24.9936,62000.0
2013-01-09 14:50:00,36.92,36.93,36.9,36.91,99100.0,24.9936,25.0004,24.9801,24.9868,99100.0
2013-01-09 14:55:00,36.92,36.94,36.9,36.91,83400.0,24.9936,25.0071,24.9801,24.9868,83400.0
2013-01-09 15:00:00,36.91,36.93,36.89,36.93,99500.0,24.9868,25.0004,24.9733,25.0004,99500.0
2013-01-09 15:05:00,36.93,36.95,36.9,36.95,265200.0,25.0004,25.0139,24.9801,25.0139,265200.0
2013-01-09 15:10:00,36.95,36.97,36.94,36.95,142800.0,25.0139,25.0274,25.0071,25.0139,142800.0
2013-01-09 15:15:00,36.94,36.96,36.94,36.95,50500.0,25.0071,25.0207,25.0071,25.0139,50500.0
2013-01-09 15:20:00,36.95,36.97,36.95,36.96,85700.0,25.0139,25.0274,25.0139,25.0207,85700.0
2013-01-09 15:25:00,36.96,36.99,36.96,36.98,68900.0,25.0207,25.041,25.0207,25.0342,68900.0
2013-01-09 15:30:00,36.99,37.01,36.93,36.95,189300.0,25.041,25.0545,25.0004,25.0139,189300.0
2013-01-09 15:35:00,36.94,36.96,36.93,36.96,97500.0,25.0071,25.0207,25.0004,25.0207,97500.0
2013-01-09 15:40:00,36.96,36.96,36.92,36.94,187400.0,25.0207,25.0207,24.9936,25.0071,187400.0
2013-01-09 15:45:00,36.94,36.97,36.94,36.97,172200.0,25.0071,25.0274,25.0071,25.0274,172200.0
2013-01-09 15:50:00,36.97,37.0,36.91,36.92,578400.0,25.0274,25.0478,24.9868,24.9936,578400.0
2013-01-09 15:55:00,36.93,37.03,36.92,37.03,599000.0,25.0004,25.0681,24.9936,25.0681,599000.0
2013-01-10 09:30:00,37.14,37.17,37.05,37.1,388900.0,25.1425,25.1628,25.0816,25.1155,388900.0
2013-01-10 09:35:00,37.1,37.13,37.03,37.04,217700.0,25.1155,25.1358,25.0681,25.0748,217700.0
2013-01-10 09:40:00,37.04,37.07,37.02,37.05,130000.0,25.0748,25.0951,25.0613,25.0816,130000.0
2013-01-10 09:45:00,37.06,37.08,37.01,37.02,118800.0,25.0884,25.1019,25.0545,25.0613,118800.0
2013-01-10 09:50:00,37.03,37.05,37.0,37.01,154100.0,25.0681,25.0816,25.0478,25.0545,154100.0
2013-01-10 09:55:00,37.01,37.06,37.0,37.05,132100.0,25.0545,25.0884,25.0478,25.0816,132100.0
2013-01-10 10:00:00,37.06,37.06,37.01,37.04,89400.0,25.0884,25.0884,25.0545,25.0748,89400.0
2013-01-10 10:05:00,37.03,37.04,37.01,37.02,77600.0,25.0681,25.0748,25.0545,25.0613,77600.0
2013-01-10 10:10:00,37.02,37.04,37.0,37.04,92700.0,25.0613,25.0748,25.0478,25.0748,92700.0
2013-01-10 10:15:00,37.03,37.04,37.0,37.02,123500.0,25.0681,25.0748,25.0478,25.0613,123500.0
2013-01-10 10:20:00,37.02,37.03,36.98,37.02,224900.0,25.0613,25.0681,25.0342,25.0613,224900.0
2013-01-10 10:25:00,37.02,37.04,36.99,37.01,112700.0,25.0613,25.0748,25.041,25.0545,112700.0
2013-01-10 10:30:00,37.0,37.0,36.91,36.92,283400.0,25.0478,25.0478,24.9868,24.9936,283400.0
2013-01-10 10:35:00,36.91,36.93,36.87,36.9,182000.0,24.9868,25.0004,24.9597,24.9801,182000.0
2013-01-10 10:40:00,36.91,36.96,36.88,36.96,272000.0,24.9868,25.0207,24.9665,25.0207,272000.0
2013-01-10 10:45:00,36.96,36.96,36.88,36.92,166900.0,25.0207,25.0207,24.9665,24.9936,166900.0
2013-01-10 10:50:00,36.92,36.94,36.89,36.91,76800.0,24.9936,25.0071,24.9733,24.9868,76800.0
2013-01-10 10:55:00,36.91,36.93,36.87,36.87,113100.0,24.9868,25.0004,24.9597,24.9597,113100.0
2013-01-10 11:00:00,36.88,36.89,36.86,36.89,136600.0,24.9665,24.9733,24.953,24.9733,136600.0
2013-01-10 11:05:00,36.89,36.89,36.85,36.85,179300.0,24.9733,24.9733,24.9462,24.9462,179300.0
2013-01-10 11:10:00,36.85,36.87,36.82,36.83,123100.0,24.9462,24.9597,24.9259,24.9327,123100.0
2013-01-10 11:15:00,36.83,36.85,36.82,36.85,131700.0,24.9327,24.9462,24.9259,24.9462,131700.0
2013-01-10 11:20:00,36.84,36.86,36.83,36.85,100800.0,24.9394,24.953,24.9327,24.9462,100800.0
2013-01-10 11:25:00,36.86,36.91,36.85,36.9,115000.0,24.953,24.9868,24.9462,24.9801,115000.0
2013-01-10 11:30:00,36.91,36.94,36.89,36.9,250000.0,24.9868,25.0071,24.9733,24.9801,250000.0
2013-01-10 11:35:00,36.89,36.91,36.89,36.9,56600.0,24.9733,24.9868,24.9733,24.9801,56600.0
2013-01-10 11:40:00,36.9,36.91,36.89,36.89,162200.0,24.9801,24.9868,24.9733,24.9733,162200.0
2013-01-10 11:45:00,36.9,36.9,36.88,36.9,163800.0,24.9801,24.9801,24.9665,24.9801,163800.0
2013-01-10 11:50:00,36.9,36.9,36.88,36.89,158400.0,24.9801,24.9801,24.9665,24.9733,158400.0
2013-01-10 11:55:00,36.89,36.9,36.87,36.88,93700.0,24.9733,24.9801,24.9597,24.9665,93700.0
2013-01-10 12:00:00,36.89,36.9,36.88,36.9,42400.0,24.9733,24.9801,24.9665,24.9801,42400.0
2013-01-10 12:05:00,36.89,36.91,36.89,36.9,69500.0,24.9733,24.9868,24.9733,24.9801,69500.0
2013-01-10 12:10:00,36.89,36.91,36.89,36.89,74300.0,24.9733,24.9868,24.9733,24.9733,74300.0
2013-01-10 12:15:00,36.9,36.9,36.87,36.89,82200.0,24.9801,24.9801,24.9597,24.9733,82200.0
2013-01-10 12:20:00,36.89,36.89,36.88,36.88,19900.0,24.9733,24.9733,24.9665,24.9665,19900.0
2013-01-10 12:25:00,36.89,36.9,36.88,36.9,47900.0,24.9733,24.9801,24.9665,24.9801,47900.0
2013-01-10 12:30:00,36.9,36.91,36.89,36.9,58900.0,24.9801,24.9868,24.9733,24.9801,58900.0
2013-01-10 12:35:00,36.91,36.93,36.9,36.93,129000.0,24.9868,25.0004,24.9801,25.0004,129000.0
2013-01-10 12:40:00,36.93,36.95,36.91,36.93,124600.0,25.0004,25.0139,24.9868,25.0004,124600.0
2013-01-10 12:45:00,36.93,36.94,36.91,36.93,70000.0,25.0004,25.0071,24.9868,25.0004,70000.0
2013-01-10 12:50:00,36.92,36.93,36.91,36.91,47300.0,24.9936,25.0004,24.9868,24.9868,47300.0
2013-01-10 12:55:00,36.91,36.95,36.91,36.94,138600.0,24.9868,25.0139,24.9868,25.0071,138600.0
2013-01-10 13:00:00,36.95,36.95,36.94,36.95,41800.0,25.0139,25.0139,25.0071,25.0139,41800.0
2013-01-10 13:05:00,36.95,36.95,36.92,36.94,108600.0,25.0139,25.0139,24.9936,25.0071,108600.0
2013-01-10 13:10:00,36.94,36.94,36.9,36.92,86900.0,25.0071,25.0071,24.9801,24.9936,86900.0
2013-01-10 13:15:00,36.92,36.93,36.91,36.91,59000.0,24.9936,25.0004,24.9868,24.9868,59000.0
2013-01-10 13:20:00,36.91,36.92,36.91,36.92,37400.0,24.9868,24.9936,24.9868,24.9936,37400.0
2013-01-10 13:25:00,36.91,36.92,36.87,36.88,177600.0,24.9868,24.9936,24.9597,24.9665,177600.0
2013-01-10 13:30:00,36.88,36.9,36.87,36.9,64300.0,24.9665,24.9801,24.9597,24.9801,64300.0
2013-01-10 13:35:00,36.9,36.9,36.88,36.89,52700.0,24.9801,24.9801,24.9665,24.9733,52700.0
2013-01-10 13:40:00,36.88,36.89,36.87,36.88,38100.0,24.9665,24.9733,24.9597,24.9665,38100.0
2013-01-10 13:45:00,36.88,36.9,36.86,36.89,167700.0,24.9665,24.9801,24.953,24.9733,167700.0
2013-01-10 13:50:00,36.89,36.92,36.89,36.91,333600.0,24.9733,24.9936,24.9733,24.9868,333600.0
2013-01-10 13:55:00,36.91,36.94,36.9,36.91,149000.0,24.9868,25.0071,24.9801,24.9868,149000.0
2013-01-10 14:00:00,36.91,36.93,36.91,36.93,50100.0,24.9868,25.0004,24.9868,25.0004,50100.0
2013-01-10 14:05:00,36.93,36.94,36.92,36.93,96900.0,25.0004,25.0071,24.9936,25.0004,96900.0
2013-01-10 14:10:00,36.93,36.94,36.85,36.87,258200.0,25.0004,25.0071,24.9462,24.9597,258200.0
2013-01-10 14:15:00,36.88,36.88,36.8,36.8,316100.0,24.9665,24.9665,24.9124,24.9124,316100.0
2013-01-10 14:20:00,36.8,36.83,36.78,36.78,150300.0,24.9124,24.9327,24.8988,24.8988,150300.0
2013-01-10 14:25:00,36.79,36.81,36.78,36.8,128600.0,24.9056,24.9191,24.8988,24.9124,128600.0
2013-01-10 14:30:00,36.8,36.81,36.79,36.8,250000.0,24.9124,24.9191,24.9056,24.9124,250000.0
2013-01-10 14:35:00,36.79,36.81,36.76,36.76,254200.0,24.9056,24.9191,24.8853,24.8853,254200.0
2013-01-10 14:40:00,36.76,36.81,36.76,36.8,105400.0,24.8853,24.9191,24.8853,24.9124,105400.0
2013-01-10 14:45:00,36.8,36.82,36.79,36.82,55400.0,24.9124,24.9259,24.9056,24.9259,55400.0
2013-01-10 14:50:00,36.82,36.83,36.79,36.8,164600.0,24.9259,24.9327,24.9056,24.9124,164600.0
2013-01-10 14:55:00,36.8,36.82,36.78,36.79,108500.0,24.9124,24.9259,24.8988,24.9056,108500.0
2013-01-10 15:00:00,36.8,36.82,36.79,36.81,137100.0,24.9124,24.9259,24.9056,24.9191,137100.0
2013-01-10 15:05:00,36.8,36.82,36.79,36.8,166800.0,24.9124,24.9259,24.9056,24.9124,166800.0
2013-01-10 15:10:00,36.8,36.81,36.78,36.79,112900.0,24.9124,24.9191,24.8988,24.9056,112900.0
2013-01-10 15:15:00,36.79,36.8,36.77,36.79,226100.0,24.9056,24.9124,24.8921,24.9056,226100.0
2013-01-10 15:20:00,36.78,36.81,36.77,36.77,213300.0,24.8988,24.9191,24.8921,24.8921,213300.0
2013-01-10 15:25:00,36.78,36.81,36.77,36.8,261200.0,24.8988,24.9191,24.8921,24.9124,261200.0
2013-01-10 15:30:00,36.79,36.81,36.79,36.8,213300.0,24.9056,24.9191,24.9056,24.9124,213300.0
2013-01-10 15:35:00,36.79,36.81,36.78,36.79,453500.0,24.9056,24.9191,24.8988,24.9056,453500.0
2013-01-10 15:40:00,36.79,36.85,36.78,36.85,186400.0,24.9056,24.9462,24.8988,24.9462,186400.0
2013-01-10 15:45:00,36.86,36.93,36.85,36.91,404200.0,24.953,25.0004,24.9462,24.9868,404200.0
2013-01-10 15:50:00,36.91,36.95,36.87,36.95,461900.0,24.9868,25.0139,24.9597,25.0139,461900.0
2013-01-10 15:55:00,36.95,36.96,36.88,36.95,1423700.0,25.0139,25.0207,24.9665,25.0139,1423700.0
2013-01-11 09:30:00,36.83,36.94,36.72,36.75,711500.0,24.9327,25.0071,24.8582,24.8785,711500.0
2013-01-11 09:35:00,36.76,36.82,36.68,36.7,247200.0,24.8853,24.9259,24.8311,24.8447,247200.0
2013-01-11 09:40:00,36.7,36.71,36.64,36.7,261000.0,24.8447,24.8514,24.804,24.8447,261000.0
2013-01-11 09:45:00,36.7,36.71,36.63,36.67,246000.0,24.8447,24.8514,24.7973,24.8244,246000.0
2013-01-11 09:50:00,36.67,36.68,36.61,36.63,240600.0,24.8244,24.8311,24.7837,24.7973,240600.0
2013-01-11 09:55:00,36.63,36.65,36.57,36.65,327100.0,24.7973,24.8108,24.7567,24.8108,327100.0
2013-01-11 10:00:00,36.65,36.66,36.63,36.65,313700.0,24.8108,24.8176,24.7973,24.8108,313700.0
2013-01-11 10:05:00,36.64,36.67,36.63,36.65,176000.0,24.804,24.8244,24.7973,24.8108,176000.0
2013-01-11 10:10:00,36.65,36.66,36.59,36.64,425700.0,24.8108,24.8176,24.7702,24.804,425700.0
2013-01-11 10:15:00,36.64,36.66,36.63,36.65,252500.0,24.804,24.8176,24.7973,24.8108,252500.0
2013-01-11 10:20:00,36.65,36.65,36.64,36.64,92700.0,24.8108,24.8108,24.804,24.804,92700.0
2013-01-11 10:25:00,36.64,36.64,36.57,36.58,235600.0,24.804,24.804,24.7567,24.7634,235600.0
2013-01-11 10:30:00,36.59,36.61,36.55,36.55,282600.0,24.7702,24.7837,24.7431,24.7431,282600.0
2013-01-11 10:35:00,36.55,36.58,36.52,36.58,278400.0,24.7431,24.7634,24.7228,24.7634,278400.0
2013-01-11 10:40:00,36.58,36.67,36.57,36.67,180800.0,24.7634,24.8244,24.7567,24.8244,180800.0
2013-01-11 10:45:00,36.67,36.7,36.65,36.7,263900.0,24.8244,24.8447,24.8108,24.8447,263900.0
2013-01-11 10:50:00,36.7,36.73,36.69,36.69,284200.0,24.8447,24.865,24.8379,24.8379,284200.0
2013-01-11 10:55:00,36.69,36.71,36.69,36.7,89600.0,24.8379,24.8514,24.8379,24.8447,89600.0
2013-01-11 11:00:00,36.71,36.73,36.69,36.73,160400.0,24.8514,24.865,24.8379,24.865,160400.0
2013-01-11 11:05:00,36.73,36.76,36.72,36.75,218700.0,24.865,24.8853,24.8582,24.8785,218700.0
2013-01-11 11:10:00,36.74,36.8,36.74,36.8,121100.0,24.8717,24.9124,24.8717,24.9124,121100.0
2013-01-11 11:15:00,36.8,36.84,36.79,36.84,140900.0,24.9124,24.9394,24.9056,24.9394,140900.0
2013-01-11 11:20:00,36.83,36.89,36.83,36.87,141200.0,24.9327,24.9733,24.9327,24.9597,141200.0
2013-01-11 11:25:00,36.86,36.87,36.84,36.84,218300.0,24.953,24.9597,24.9394,24.9394,218300.0
2013-01-11 11:30:00,36.84,36.85,36.77,36.81,241200.0,24.9394,24.9462,24.8921,24.9191,241200.0
2013-01-11 11:35:00,36.8,36.84,36.8,36.8,111600.0,24.9124,24.9394,24.9124,24.9124,111600.0
2013-01-11 11:40:00,36.81,36.83,36.79,36.82,127600.0,24.9191,24.9327,24.9056,24.9259,127600.0
2013-01-11 11:45:00,36.82,36.82,36.77,36.78,285500.0,24.9259,24.9259,24.8921,24.8988,285500.0
2013-01-11 11:50:00,36.78,36.8,36.76,36.78,149000.0,24.8988,24.9124,24.8853,24.8988,149000.0
2013-01-11 11:55:00,36.77,36.8,36.76,36.77,176900.0,24.8921,24.9124,24.8853,24.8921,176900.0
2013-01-11 12:00:00,36.77,36.81,36.77,36.8,61000.0,24.8921,24.9191,24.8921,24.9124,61000.0
2013-01-11 12:05:00,36.8,36.83,36.79,36.82,66500.0,24.9124,24.9327,24.9056,24.9259,66500.0
2013-01-11 12:10:00,36.81,36.84,36.81,36.83,82800.0,24.9191,24.9394,24.9191,24.9327,82800.0
2013-01-11 12:15:00,36.83,36.86,36.82,36.85,63900.0,24.9327,24.953,24.9259,24.9462,63900.0
2013-01-11 12:20:00,36.86,36.87,36.85,36.87,171200.0,24.953,24.9597,24.9462,24.9597,171200.0
2013-01-11 12:25:00,36.87,36.9,36.86,36.86,87700.0,24.9597,24.9801,24.953,24.953,87700.0
2013-01-11 12:30:00,36.86,36.87,36.82,36.83,134600.0,24.953,24.9597,24.9259,24.9327,134600.0
2013-01-11 12:35:00,36.84,36.85,36.82,36.83,125600.0,24.9394,24.9462,24.9259,24.9327,125600.0
2013-01-11 12:40:00,36.83,36.86,36.83,36.86,100700.0,24.9327,24.953,24.9327,24.953,100700.0
2013-01-11 12:45:00,36.86,36.88,36.85,36.88,60500.0,24.953,24.9665,24.9462,24.9665,60500.0
2013-01-11 12:50:00,36.88,36.89,36.85,36.85,78400.0,24.9665,24.9733,24.9462,24.9462,78400.0
2013-01-11 12:55:00,36.84,36.87,36.84,36.84,37800.0,24.9394,24.9597,24.9394,24.9394,37800.0
2013-01-11 13:00:00,36.84,36.85,36.83,36.84,72800.0,24.9394,24.9462,24.9327,24.9394,72800.0
2013-01-11 13:05:00,36.84,36.85,36.82,36.82,54700.0,24.9394,24.9462,24.9259,24.9259,54700.0
2013-01-11 13:10:00,36.81,36.83,36.76,36.77,158300.0,24.9191,24.9327,24.8853,24.8921,158300.0
2013-01-11 13:15:00,36.77,36.8,36.77,36.79,66500.0,24.8921,24.9124,24.8921,24.9056,66500.0
2013-01-11 13:20:00,36.78,36.8,36.78,36.79,51600.0,24.8988,24.9124,24.8988,24.9056,51600.0
2013-01-11 13:25:00,36.79,36.81,36.78,36.8,69900.0,24.9056,24.9191,24.8988,24.9124,69900.0
2013-01-11 13:30:00,36.8,36.83,36.79,36.82,72700.0,24.9124,24.9327,24.9056,24.9259,72700.0
2013-01-11 13:35:00,36.83,36.84,36.82,36.83,35100.0,24.9327,24.9394,24.9259,24.9327,35100.0
2013-01-11 13:40:00,36.83,36.84,36.8,36.82,83100.0,24.9327,24.9394,24.9124,24.9259,83100.0
2013-01-11 13:45:00,36.81,36.83,36.79,36.81,74800.0,24.9191,24.9327,24.9056,24.9191,74800.0
2013-01-11 13:50:00,36.8,36.81,36.79,36.79,53600.0,24.9124,24.9191,24.9056,24.9056,53600.0
2013-01-11 13:55:00,36.79,36.8,36.79,36.79,109500.0,24.9056,24.9124,24.9056,24.9056,109500.0
2013-01-11 14:00:00,36.8,36.8,36.76,36.76,74400.0,24.9124,24.9124,24.8853,24.8853,74400.0
2013-01-11 14:05:00,36.76,36.78,36.75,36.76,141100.0,24.8853,24.8988,24.8785,24.8853,141100.0
2013-01-11 14:10:00,36.76,36.79,36.75,36.79,83200.0,24.8853,24.9056,24.8785,24.9056,83200.0
2013-01-11 14:15:00,36.79,36.79,36.75,36.76,139400.0,24.9056,24.9056,24.8785,24.8853,139400.0
2013-01-11 14:20:00,36.76,36.77,36.74,36.77,86400.0,24.8853,24.8921,24.8717,24.8921,86400.0
2013-01-11 14:25:00,36.77,36.78,36.76,36.77,51900.0,24.8921,24.8988,24.8853,24.8921,51900.0
2013-01-11 14:30:00,36.77,36.78,36.73,36.75,155200.0,24.8921,24.8988,24.865,24.8785,155200.0
2013-01-11 14:35:00,36.75,36.75,36.72,36.72,107300.0,24.8785,24.8785,24.8582,24.8582,107300.0
2013-01-11 14:40:00,36.73,36.78,36.72,36.77,201400.0,24.865,24.8988,24.8582,24.8921,201400.0
2013-01-11 14:45:00,36.78,36.8,36.77,36.78,198800.0,24.8988,24.9124,24.8921,24.8988,198800.0
2013-01-11 14:50:00,36.79,36.8,36.78,36.79,47600.0,24.9056,24.9124,24.8988,24.9056,47600.0
2013-01-11 14:55:00,36.8,36.8,36.77,36.78,99000.0,24.9124,24.9124,24.8921,24.8988,99000.0
2013-01-11 15:00:00,36.77,36.79,36.76,36.79,116800.0,24.8921,24.9056,24.8853,24.9056,116800.0
2013-01-11 15:05:00,36.79,36.81,36.78,36.8,288600.0,24.9056,24.9191,24.8988,24.9124,288600.0
2013-01-11 15:10:00,36.81,36.81,36.79,36.8,64800.0,24.9191,24.9191,24.9056,24.9124,64800.0
2013-01-11 15:15:00,36.79,36.85,36.79,36.84,102800.0,24.9056,24.9462,24.9056,24.9394,102800.0
2013-01-11 15:20:00,36.85,36.9,36.84,36.9,204700.0,24.9462,24.9801,24.9394,24.9801,204700.0
2013-01-11 15:25:00,36.9,36.9,36.84,36.88,283100.0,24.9801,24.9801,24.9394,24.9665,283100.0
2013-01-11 15:30:00,36.88,36.88,36.87,36.88,131400.0,24.9665,24.9665,24.9597,24.9665,131400.0
2013-01-11 15:35:00,36.88,36.91,36.87,36.89,223300.0,24.9665,24.9868,24.9597,24.9733,223300.0
2013-01-11 15:40:00,36.89,36.91,36.88,36.91,139700.0,24.9733,24.9868,24.9665,24.9868,139700.0
2013-01-11 15:45:00,36.91,36.92,36.89,36.92,328900.0,24.9868,24.9936,24.9733,24.9936,328900.0
2013-01-11 15:50:00,36.92,36.92,36.88,36.89,372900.0,24.9936,24.9936,24.9665,24.9733,372900.0
2013-01-11 15:55:00,36.89,36.92,36.87,36.91,643000.0,24.9733,24.9936,24.9597,24.9868,643000.0
2013-01-14 09:30:00,36.95,37.01,36.91,36.94,431400.0,25.0139,25.0545,24.9868,25.0071,431400.0
2013-01-14 09:35:00,36.94,36.97,36.9,36.91,211000.0,25.0071,25.0274,24.9801,24.9868,211000.0
2013-01-14 09:40:00,36.92,36.92,36.81,36.81,210300.0,24.9936,24.9936,24.9191,24.9191,210300.0
2013-01-14 09:45:00,36.82,36.87,36.81,36.84,190400.0,24.9259,24.9597,24.9191,24.9394,190400.0
2013-01-14 09:50:00,36.85,36.85,36.8,36.83,183500.0,24.9462,24.9462,24.9124,24.9327,183500.0
2013-01-14 09:55:00,36.84,36.9,36.84,36.86,145200.0,24.9394,24.9801,24.9394,24.953,145200.0
2013-01-14 10:00:00,36.86,36.9,36.83,36.87,147900.0,24.953,24.9801,24.9327,24.9597,147900.0
2013-01-14 10:05:00,36.87,36.9,36.85,36.89,61400.0,24.9597,24.9801,24.9462,24.9733,61400.0
2013-01-14 10:10:00,36.9,36.91,36.88,36.89,117500.0,24.9801,24.9868,24.9665,24.9733,117500.0
2013-01-14 10:15:00,36.89,36.91,36.88,36.91,73000.0,24.9733,24.9868,24.9665,24.9868,73000.0
2013-01-14 10:20:00,36.91,36.91,36.86,36.86,49200.0,24.9868,24.9868,24.953,24.953,49200.0
2013-01-14 10:25:00,36.86,36.93,36.85,36.92,187900.0,24.953,25.0004,24.9462,24.9936,187900.0
2013-01-14 10:30:00,36.91,36.96,36.91,36.94,112400.0,24.9868,25.0207,24.9868,25.0071,112400.0
2013-01-14 10:35:00,36.95,37.0,36.94,37.0,143300.0,25.0139,25.0478,25.0071,25.0478,143300.0
2013-01-14 10:40:00,36.99,37.0,36.96,37.0,180000.0,25.041,25.0478,25.0207,25.0478,180000.0
2013-01-14 10:45:00,37.0,37.0,36.97,37.0,202200.0,25.0478,25.0478,25.0274,25.0478,202200.0
2013-01-14 10:50:00,36.99,37.0,36.97,36.98,115100.0,25.041,25.0478,25.0274,25.0342,115100.0
2013-01-14 10:55:00,36.98,37.0,36.97,36.99,85000.0,25.0342,25.0478,25.0274,25.041,85000.0
2013-01-14 11:00:00,36.99,37.02,36.97,37.01,168000.0,25.041,25.0613,25.0274,25.0545,168000.0
2013-01-14 11:05:00,37.01,37.05,37.01,37.05,82400.0,25.0545,25.0816,25.0545,25.0816,82400.0
2013-01-14 11:10:00,37.05,37.05,37.0,37.01,144900.0,25.0816,25.0816,25.0478,25.0545,144900.0
2013-01-14 11:15:00,37.02,37.03,36.98,37.0,108800.0,25.0613,25.0681,25.0342,25.0478,108800.0
2013-01-14 11:20:00,37.0,37.01,36.99,36.99,64700.0,25.0478,25.0545,25.041,25.041,64700.0
2013-01-14 11:25:00,37.0,37.01,36.98,37.0,84200.0,25.0478,25.0545,25.0342,25.0478,84200.0
2013-01-14 11:30:00,37.0,37.01,36.99,37.01,79300.0,25.0478,25.0545,25.041,25.0545,79300.0
2013-01-14 11:35:00,37.01,37.01,36.99,37.0,54200.0,25.0545,25.0545,25.041,25.0478,54200.0
2013-01-14 11:40:00,37.0,37.04,36.99,37.03,127600.0,25.0478,25.0748,25.041,25.0681,127600.0
2013-01-14 11:45:00,37.04,37.09,37.03,37.08,96000.0,25.0748,25.1087,25.0681,25.1019,96000.0
2013-01-14 11:50:00,37.09,37.09,37.06,37.08,103200.0,25.1087,25.1087,25.0884,25.1019,103200.0
2013-01-14 11:55:00,37.08,37.1,37.06,37.09,88100.0,25.1019,25.1155,25.0884,25.1087,88100.0
2013-01-14 12:00:00,37.1,37.11,37.09,37.09,100400.0,25.1155,25.1222,25.1087,25.1087,100400.0
2013-01-14 12:05:00,37.09,37.1,37.06,37.07,217900.0,25.1087,25.1155,25.0884,25.0951,217900.0
2013-01-14 12:10:00,37.07,37.08,37.07,37.08,63400.0,25.0951,25.1019,25.0951,25.1019,63400.0
2013-01-14 12:15:00,37.08,37.08,37.06,37.08,104100.0,25.1019,25.1019,25.0884,25.1019,104100.0
2013-01-14 12:20:00,37.07,37.08,37.06,37.07,116000.0,25.0951,25.1019,25.0884,25.0951,116000.0
2013-01-14 12:25:00,37.07,37.08,37.04,37.04,60200.0,25.0951,25.1019,25.0748,25.0748,60200.0
2013-01-14 12:30:00,37.05,37.05,37.02,37.03,85100.0,25.0816,25.0816,25.0613,25.0681,85100.0
2013-01-14 12:35:00,37.02,37.02,36.99,36.99,47100.0,25.0613,25.0613,25.041,25.041,47100.0
2013-01-14 12:40:00,36.99,36.99,36.95,36.96,145300.0,25.041,25.041,25.0139,25.0207,145300.0
2013-01-14 12:45:00,36.96,37.01,36.96,37.0,141000.0,25.0207,25.0545,25.0207,25.0478,141000.0
2013-01-14 12:50:00,37.0,37.02,36.99,37.02,24100.0,25.0478,25.0613,25.041,25.0613,24100.0
2013-01-14 12:55:00,37.01,37.02,36.99,36.99,36700.0,25.0545,25.0613,25.041,25.041,36700.0
2013-01-14 13:00:00,36.99,37.0,36.95,36.95,41300.0,25.041,25.0478,25.0139,25.0139,41300.0
2013-01-14 13:05:00,36.95,36.96,36.94,36.94,47000.0,25.0139,25.0207,25.0071,25.0071,47000.0
2013-01-14 13:10:00,36.94,36.95,36.93,36.95,93900.0,25.0071,25.0139,25.0004,25.0139,93900.0
2013-01-14 13:15:00,36.95,36.96,36.94,36.95,82300.0,25.0139,25.0207,25.0071,25.0139,82300.0
2013-01-14 13:20:00,36.96,36.98,36.94,36.97,120500.0,25.0207,25.0342,25.0071,25.0274,120500.0
2013-01-14 13:25:00,36.98,36.98,36.94,36.96,124300.0,25.0342,25.0342,25.0071,25.0207,124300.0
2013-01-14 13:30:00,36.96,36.97,36.94,36.96,101400.0,25.0207,25.0274,25.0071,25.0207,101400.0
2013-01-14 13:35:00,36.97,36.97,36.96,36.97,20100.0,25.0274,25.0274,25.0207,25.0274,20100.0
2013-01-14 13:40:00,36.96,36.97,36.96,36.96,25700.0,25.0207,25.0274,25.0207,25.0207,25700.0
2013-01-14 13:45:00,36.96,36.97,36.93,36.93,92100.0,25.0207,25.0274,25.0004,25.0004,92100.0
2013-01-14 13:50:00,36.93,36.94,36.92,36.94,75600.0,25.0004,25.0071,24.9936,25.0071,75600.0
2013-01-14 13:55:00,36.93,36.94,36.91,36.93,70200.0,25.0004,25.0071,24.9868,25.0004,70200.0
2013-01-14 14:00:00,36.93,36.95,36.91,36.95,107100.0,25.0004,25.0139,24.9868,25.0139,107100.0
2013-01-14 14:05:00,36.95,36.98,36.94,36.96,68500.0,25.0139,25.0342,25.0071,25.0207,68500.0
2013-01-14 14:10:00,36.95,36.96,36.93,36.93,60200.0,25.0139,25.0207,25.0004,25.0004,60200.0
2013-01-14 14:15:00,36.94,36.94,36.92,36.93,52300.0,25.0071,25.0071,24.9936,25.0004,52300.0
2013-01-14 14:20:00,36.93,36.96,36.93,36.96,67100.0,25.0004,25.0207,25.0004,25.0207,67100.0
2013-01-14 14:25:00,36.96,36.97,36.93,36.93,123000.0,25.0207,25.0274,25.0004,25.0004,123000.0
2013-01-14 14:30:00,36.94,36.97,36.93,36.97,92100.0,25.0071,25.0274,25.0004,25.0274,92100.0
2013-01-14 14:35:00,36.97,37.0,36.96,37.0,172400.0,25.0274,25.0478,25.0207,25.0478,172400.0
2013-01-14 14:40:00,37.0,37.0,36.99,36.99,47100.0,25.0478,25.0478,25.041,25.041,47100.0
2013-01-14 14:45:00,37.0,37.0,36.98,36.98,81500.0,25.0478,25.0478,25.0342,25.0342,81500.0
2013-01-14 14:50:00,36.99,36.99,36.98,36.98,53300.0,25.041,25.041,25.0342,25.0342,53300.0
2013-01-14 14:55:00,36.99,36.99,36.98,36.98,62300.0,25.041,25.041,25.0342,25.0342,62300.0
2013-01-14 15:00:00,36.98,37.0,36.98,37.0,138200.0,25.0342,25.0478,25.0342,25.0478,138200.0
2013-01-14 15:05:00,37.0,37.03,36.99,37.01,137800.0,25.0478,25.0681,25.041,25.0545,137800.0
2013-01-14 15:10:00,37.0,37.02,37.0,37.01,108500.0,25.0478,25.0613,25.0478,25.0545,108500.0
2013-01-14 15:15:00,37.0,37.02,37.0,37.01,131500.0,25.0478,25.0613,25.0478,25.0545,131500.0
2013-01-14 15:20:00,37.02,37.05,37.01,37.05,172100.0,25.0613,25.0816,25.0545,25.0816,172100.0
2013-01-14 15:25:00,37.05,37.05,37.02,37.02,156100.0,25.0816,25.0816,25.0613,25.0613,156100.0
2013-01-14 15:30:00,37.03,37.06,37.02,37.06,257000.0,25.0681,25.0884,25.0613,25.0884,257000.0
2013-01-14 15:35:00,37.06,37.06,37.02,37.02,313800.0,25.0884,25.0884,25.0613,25.0613,313800.0
2013-01-14 15:40:00,37.03,37.05,36.97,36.98,419800.0,25.0681,25.0816,25.0274,25.0342,419800.0
2013-01-14 15:45:00,36.98,36.99,36.94,36.95,297800.0,25.0342,25.041,25.0071,25.0139,297800.0
2013-01-14 15:50:00,36.94,36.96,36.93,36.96,259300.0,25.0071,25.0207,25.0004,25.0207,259300.0
2013-01-14 15:55:00,36.95,37.0,36.92,37.0,574500.0,25.0139,25.0478,24.9936,25.0478,574500.0
2013-01-15 09:30:00,36.99,37.01,36.88,36.88,390500.0,25.041,25.0545,24.9665,24.9665,390500.0
2013-01-15 09:35:00,36.89,36.93,36.88,36.91,109400.0,24.9733,25.0004,24.9665,24.9868,109400.0
2013-01-15 09:40:00,36.9,36.91,36.81,36.81,137800.0,24.9801,24.9868,24.9191,24.9191,137800.0
2013-01-15 09:45:00,36.81,36.87,36.8,36.83,120000.0,24.9191,24.9597,24.9124,24.9327,120000.0
2013-01-15 09:50:00,36.84,36.85,36.8,36.81,116200.0,24.9394,24.9462,24.9124,24.9191,116200.0
2013-01-15 09:55:00,36.8,36.86,36.8,36.85,119200.0,24.9124,24.953,24.9124,24.9462,119200.0
2013-01-15 10:00:00,36.84,36.86,36.83,36.84,79000.0,24.9394,24.953,24.9327,24.9394,79000.0
2013-01-15 10:05:00,36.84,36.89,36.84,36.88,87400.0,24.9394,24.9733,24.9394,24.9665,87400.0
2013-01-15 10:10:00,36.88,36.94,36.88,36.92,146900.0,24.9665,25.0071,24.9665,24.9936,146900.0
2013-01-15 10:15:00,36.92,36.93,36.9,36.93,169900.0,24.9936,25.0004,24.9801,25.0004,169900.0
2013-01-15 10:20:00,36.93,36.94,36.91,36.94,87600.0,25.0004,25.0071,24.9868,25.0071,87600.0
2013-01-15 10:25:00,36.94,36.95,36.92,36.95,166000.0,25.0071,25.0139,24.9936,25.0139,166000.0
2013-01-15 10:30:00,36.95,36.96,36.94,36.95,46700.0,25.0139,25.0207,25.0071,25.0139,46700.0
2013-01-15 10:35:00,36.95,36.98,36.93,36.97,80900.0,25.0139,25.0342,25.0004,25.0274,80900.0
2013-01-15 10:40:00,36.98,37.05,36.98,37.03,182100.0,25.0342,25.0816,25.0342,25.0681,182100.0
2013-01-15 10:45:00,37.03,37.11,37.03,37.11,146600.0,25.0681,25.1222,25.0681,25.1222,146600.0
2013-01-15 10:50:00,37.1,37.18,37.09,37.18,260700.0,25.1155,25.1696,25.1087,25.1696,260700.0
2013-01-15 10:55:00,37.18,37.2,37.17,37.18,142700.0,25.1696,25.1831,25.1628,25.1696,142700.0
2013-01-15 11:00:00,37.18,37.19,37.15,37.18,145200.0,25.1696,25.1764,25.1493,25.1696,145200.0
2013-01-15 11:05:00,37.18,37.2,37.16,37.16,139200.0,25.1696,25.1831,25.1561,25.1561,139200.0
2013-01-15 11:10:00,37.16,37.17,37.13,37.14,135000.0,25.1561,25.1628,25.1358,25.1425,135000.0
2013-01-15 11:15:00,37.15,37.19,37.14,37.16,100600.0,25.1493,25.1764,25.1425,25.1561,100600.0
2013-01-15 11:20:00,37.17,37.19,37.15,37.18,69700.0,25.1628,25.1764,25.1493,25.1696,69700.0
2013-01-15 11:25:00,37.19,37.2,37.19,37.19,52200.0,25.1764,25.1831,25.1764,25.1764,52200.0
2013-01-15 11:30:00,37.19,37.23,37.15,37.16,190000.0,25.1764,25.2035,25.1493,25.1561,190000.0
2013-01-15 11:35:00,37.16,37.2,37.16,37.2,71300.0,25.1561,25.1831,25.1561,25.1831,71300.0
2013-01-15 11:40:00,37.2,37.24,37.19,37.23,130500.0,25.1831,25.2102,25.1764,25.2035,130500.0
2013-01-15 11:45:00,37.23,37.27,37.22,37.25,100900.0,25.2035,25.2305,25.1967,25.217,100900.0
2013-01-15 11:50:00,37.26,37.26,37.22,37.22,140200.0,25.2238,25.2238,25.1967,25.1967,140200.0
2013-01-15 11:55:00,37.23,37.24,37.17,37.21,159500.0,25.2035,25.2102,25.1628,25.1899,159500.0
2013-01-15 12:00:00,37.21,37.22,37.19,37.2,87400.0,25.1899,25.1967,25.1764,25.1831,87400.0
2013-01-15 12:05:00,37.2,37.22,37.2,37.21,38200.0,25.1831,25.1967,25.1831,25.1899,38200.0
2013-01-15 12:10:00,37.22,37.22,37.2,37.22,31800.0,25.1967,25.1967,25.1831,25.1967,31800.0
2013-01-15 12:15:00,37.21,37.23,37.2,37.22,263300.0,25.1899,25.2035,25.1831,25.1967,263300.0
2013-01-15 12:20:00,37.22,37.22,37.18,37.19,67300.0,25.1967,25.1967,25.1696,25.1764,67300.0
2013-01-15 12:25:00,37.18,37.2,37.18,37.18,46100.0,25.1696,25.1831,25.1696,25.1696,46100.0
2013-01-15 12:30:00,37.18,37.19,37.16,37.19,86200.0,25.1696,25.1764,25.1561,25.1764,86200.0
2013-01-15 12:35:00,37.19,37.19,37.17,37.18,73700.0,25.1764,25.1764,25.1628,25.1696,73700.0
2013-01-15 12:40:00,37.18,37.18,37.14,37.14,77000.0,25.1696,25.1696,25.1425,25.1425,77000.0
2013-01-15 12:45:00,37.14,37.15,37.12,37.12,46600.0,25.1425,25.1493,25.129,25.129,46600.0
2013-01-15 12:50:00,37.12,37.13,37.1,37.1,42600.0,25.129,25.1358,25.1155,25.1155,42600.0
2013-01-15 12:55:00,37.11,37.11,37.07,37.1,70400.0,25.1222,25.1222,25.0951,25.1155,70400.0
2013-01-15 13:00:00,37.11,37.11,37.1,37.11,15700.0,25.1222,25.1222,25.1155,25.1222,15700.0
2013-01-15 13:05:00,37.1,37.15,37.1,37.14,67500.0,25.1155,25.1493,25.1155,25.1425,67500.0
2013-01-15 13:10:00,37.14,37.14,37.12,37.14,48100.0,25.1425,25.1425,25.129,25.1425,48100.0
2013-01-15 13:15:00,37.14,37.15,37.13,37.15,36200.0,25.1425,25.1493,25.1358,25.1493,36200.0
2013-01-15 13:20:00,37.15,37.15,37.14,37.15,161200.0,25.1493,25.1493,25.1425,25.1493,161200.0
2013-01-15 13:25:00,37.15,37.17,37.12,37.16,121800.0,25.1493,25.1628,25.129,25.1561,121800.0
2013-01-15 13:30:00,37.16,37.17,37.14,37.17,79900.0,25.1561,25.1628,25.1425,25.1628,79900.0
2013-01-15 13:35:00,37.16,37.2,37.16,37.18,68100.0,25.1561,25.1831,25.1561,25.1696,68100.0
2013-01-15 13:40:00,37.18,37.24,37.17,37.21,206000.0,25.1696,25.2102,25.1628,25.1899,206000.0
2013-01-15 13:45:00,37.22,37.26,37.21,37.24,137500.0,25.1967,25.2238,25.1899,25.2102,137500.0
2013-01-15 13:50:00,37.23,37.24,37.19,37.21,114300.0,25.2035,25.2102,25.1764,25.1899,114300.0
2013-01-15 13:55:00,37.2,37.21,37.16,37.19,113400.0,25.1831,25.1899,25.1561,25.1764,113400.0
2013-01-15 14:00:00,37.19,37.21,37.17,37.19,128700.0,25.1764,25.1899,25.1628,25.1764,128700.0
2013-01-15 14:05:00,37.19,37.2,37.16,37.18,123300.0,25.1764,25.1831,25.1561,25.1696,123300.0
2013-01-15 14:10:00,37.19,37.19,37.15,37.18,767900.0,25.1764,25.1764,25.1493,25.1696,767900.0
2013-01-15 14:15:00,37.17,37.2,37.16,37.19,75800.0,25.1628,25.1831,25.1561,25.1764,75800.0
2013-01-15 14:20:00,37.19,37.24,37.18,37.23,703900.0,25.1764,25.2102,25.1696,25.2035,703900.0
2013-01-15 14:25:00,37.24,37.25,37.21,37.24,108200.0,25.2102,25.217,25.1899,25.2102,108200.0
2013-01-15 14:30:00,37.24,37.25,37.22,37.23,150900.0,25.2102,25.217,25.1967,25.2035,150900.0
2013-01-15 14:35:00,37.23,37.25,37.22,37.25,67100.0,25.2035,25.217,25.1967,25.217,67100.0
2013-01-15 14:40:00,37.24,37.25,37.24,37.25,88800.0,25.2102,25.217,25.2102,25.217,88800.0
2013-01-15 14:45:00,37.25,37.29,37.24,37.29,123900.0,25.217,25.2441,25.2102,25.2441,123900.0
2013-01-15 14:50:00,37.29,37.29,37.28,37.29,51200.0,25.2441,25.2441,25.2373,25.2441,51200.0
2013-01-15 14:55:00,37.28,37.29,37.28,37.29,55500.0,25.2373,25.2441,25.2373,25.2441,55500.0
2013-01-15 15:00:00,37.29,37.32,37.28,37.29,197100.0,25.2441,25.2644,25.2373,25.2441,197100.0
2013-01-15 15:05:00,37.29,37.31,37.28,37.31,72800.0,25.2441,25.2576,25.2373,25.2576,72800.0
2013-01-15 15:10:00,37.3,37.32,37.3,37.32,56100.0,25.2508,25.2644,25.2508,25.2644,56100.0
2013-01-15 15:15:00,37.32,37.34,37.31,37.34,124200.0,25.2644,25.2779,25.2576,25.2779,124200.0
2013-01-15 15:20:00,37.34,37.41,37.32,37.4,657600.0,25.2779,25.3253,25.2644,25.3185,657600.0
2013-01-15 15:25:00,37.41,37.41,37.37,37.39,174100.0,25.3253,25.3253,25.2982,25.3118,174100.0
2013-01-15 15:30:00,37.39,37.4,37.37,37.4,178300.0,25.3118,25.3185,25.2982,25.3185,178300.0
2013-01-15 15:35:00,37.4,37.43,37.39,37.41,189300.0,25.3185,25.3388,25.3118,25.3253,189300.0
2013-01-15 15:40:00,37.41,37.42,37.4,37.41,209100.0,25.3253,25.3321,25.3185,25.3253,209100.0
2013-01-15 15:45:00,37.4,37.41,37.36,37.37,259000.0,25.3185,25.3253,25.2915,25.2982,259000.0
2013-01-15 15:50:00,37.37,37.38,37.32,37.36,335800.0,25.2982,25.305,25.2644,25.2915,335800.0
2013-01-15 15:55:00,37.35,37.38,37.32,37.33,668400.0,25.2847,25.305,25.2644,25.2712,668400.0
2013-01-16 09:30:00,37.21,37.25,37.12,37.22,308100.0,25.1899,25.217,25.129,25.1967,308100.0
2013-01-16 09:35:00,37.22,37.38,37.22,37.36,187600.0,25.1967,25.305,25.1967,25.2915,187600.0
2013-01-16 09:40:00,37.37,37.41,37.32,37.38,141200.0,25.2982,25.3253,25.2644,25.305,141200.0
2013-01-16 09:45:00,37.38,37.41,37.36,37.38,107100.0,25.305,25.3253,25.2915,25.305,107100.0
2013-01-16 09:50:00,37.39,37.4,37.34,37.35,143800.0,25.3118,25.3185,25.2779,25.2847,143800.0
2013-01-16 09:55:00,37.34,37.36,37.32,37.32,108800.0,25.2779,25.2915,25.2644,25.2644,108800.0
2013-01-16 10:00:00,37.33,37.38,37.32,37.35,85500.0,25.2712,25.305,25.2644,25.2847,85500.0
2013-01-16 10:05:00,37.35,37.36,37.27,37.3,132300.0,25.2847,25.2915,25.2305,25.2508,132300.0
2013-01-16 10:10:00,37.3,37.32,37.29,37.31,135500.0,25.2508,25.2644,25.2441,25.2576,135500.0
2013-01-16 10:15:00,37.32,37.36,37.32,37.34,97900.0,25.2644,25.2915,25.2644,25.2779,97900.0
2013-01-16 10:20:00,37.35,37.35,37.31,37.35,100100.0,25.2847,25.2847,25.2576,25.2847,100100.0
2013-01-16 10:25:00,37.35,37.35,37.3,37.31,63000.0,25.2847,25.2847,25.2508,25.2576,63000.0
2013-01-16 10:30:00,37.32,37.32,37.28,37.3,61500.0,25.2644,25.2644,25.2373,25.2508,61500.0
2013-01-16 10:35:00,37.31,37.33,37.28,37.28,83200.0,25.2576,25.2712,25.2373,25.2373,83200.0
2013-01-16 10:40:00,37.28,37.33,37.28,37.31,106700.0,25.2373,25.2712,25.2373,25.2576,106700.0
2013-01-16 10:45:00,37.3,37.33,37.29,37.31,111500.0,25.2508,25.2712,25.2441,25.2576,111500.0
2013-01-16 10:50:00,37.31,37.33,37.29,37.32,97700.0,25.2576,25.2712,25.2441,25.2644,97700.0
2013-01-16 10:55:00,37.32,37.32,37.27,37.28,83800.0,25.2644,25.2644,25.2305,25.2373,83800.0
2013-01-16 11:00:00,37.28,37.3,37.26,37.29,89700.0,25.2373,25.2508,25.2238,25.2441,89700.0
2013-01-16 11:05:00,37.29,37.3,37.27,37.27,68600.0,25.2441,25.2508,25.2305,25.2305,68600.0
2013-01-16 11:10:00,37.27,37.3,37.25,37.3,76700.0,25.2305,25.2508,25.217,25.2508,76700.0
2013-01-16 11:15:00,37.3,37.33,37.29,37.33,68500.0,25.2508,25.2712,25.2441,25.2712,68500.0
2013-01-16 11:20:00,37.33,37.36,37.33,37.34,115700.0,25.2712,25.2915,25.2712,25.2779,115700.0
2013-01-16 11:25:00,37.34,37.35,37.33,37.35,107300.0,25.2779,25.2847,25.2712,25.2847,107300.0
2013-01-16 11:30:00,37.34,37.35,37.31,37.32,99000.0,25.2779,25.2847,25.2576,25.2644,99000.0
2013-01-16 11:35:00,37.32,37.34,37.3,37.31,65000.0,25.2644,25.2779,25.2508,25.2576,65000.0
2013-01-16 11:40:00,37.31,37.33,37.3,37.33,93200.0,25.2576,25.2712,25.2508,25.2712,93200.0
2013-01-16 11:45:00,37.33,37.33,37.32,37.33,51300.0,25.2712,25.2712,25.2644,25.2712,51300.0
2013-01-16 11:50:00,37.33,37.33,37.3,37.3,117900.0,25.2712,25.2712,25.2508,25.2508,117900.0
2013-01-16 11:55:00,37.3,37.32,37.29,37.32,43400.0,25.2508,25.2644,25.2441,25.2644,43400.0
2013-01-16 12:00:00,37.32,37.33,37.31,37.32,32300.0,25.2644,25.2712,25.2576,25.2644,32300.0
2013-01-16 12:05:00,37.33,37.33,37.28,37.28,44800.0,25.2712,25.2712,25.2373,25.2373,44800.0
2013-01-16 12:10:00,37.28,37.31,37.28,37.3,36200.0,25.2373,25.2576,25.2373,25.2508,36200.0
2013-01-16 12:15:00,37.3,37.3,37.27,37.28,63300.0,25.2508,25.2508,25.2305,25.2373,63300.0
2013-01-16 12:20:00,37.28,37.29,37.27,37.28,31500.0,25.2373,25.2441,25.2305,25.2373,31500.0
2013-01-16 12:25:00,37.28,37.31,37.26,37.29,79500.0,25.2373,25.2576,25.2238,25.2441,79500.0
2013-01-16 12:30:00,37.28,37.28,37.25,37.27,47000.0,25.2373,25.2373,25.217,25.2305,47000.0
2013-01-16 12:35:00,37.27,37.29,37.26,37.28,35200.0,25.2305,25.2441,25.2238,25.2373,35200.0
2013-01-16 12:40:00,37.28,37.29,37.24,37.24,46700.0,25.2373,25.2441,25.2102,25.2102,46700.0
2013-01-16 12:45:00,37.24,37.28,37.24,37.26,61000.0,25.2102,25.2373,25.2102,25.2238,61000.0
2013-01-16 12:50:00,37.25,37.28,37.25,37.27,47000.0,25.217,25.2373,25.217,25.2305,47000.0
2013-01-16 12:55:00,37.27,37.29,37.27,37.29,101900.0,25.2305,25.2441,25.2305,25.2441,101900.0
2013-01-16 13:00:00,37.29,37.3,37.26,37.27,61600.0,25.2441,25.2508,25.2238,25.2305,61600.0
2013-01-16 13:05:00,37.27,37.3,37.26,37.29,67100.0,25.2305,25.2508,25.2238,25.2441,67100.0
2013-01-16 13:10:00,37.28,37.3,37.28,37.29,30300.0,25.2373,25.2508,25.2373,25.2441,30300.0
2013-01-16 13:15:00,37.3,37.3,37.27,37.3,83200.0,25.2508,25.2508,25.2305,25.2508,83200.0
2013-01-16 13:20:00,37.3,37.31,37.27,37.29,68900.0,25.2508,25.2576,25.2305,25.2441,68900.0
2013-01-16 13:25:00,37.29,37.3,37.27,37.3,30100.0,25.2441,25.2508,25.2305,25.2508,30100.0
2013-01-16 13:30:00,37.29,37.31,37.29,37.3,69900.0,25.2441,25.2576,25.2441,25.2508,69900.0
2013-01-16 13:35:00,37.3,37.3,37.28,37.29,36200.0,25.2508,25.2508,25.2373,25.2441,36200.0
2013-01-16 13:40:00,37.3,37.32,37.29,37.32,165700.0,25.2508,25.2644,25.2441,25.2644,165700.0
2013-01-16 13:45:00,37.31,37.33,37.3,37.32,63100.0,25.2576,25.2712,25.2508,25.2644,63100.0
2013-01-16 13:50:00,37.31,37.33,37.29,37.3,125000.0,25.2576,25.2712,25.2441,25.2508,125000.0
2013-01-16 13:55:00,37.3,37.32,37.3,37.31,34600.0,25.2508,25.2644,25.2508,25.2576,34600.0
2013-01-16 14:00:00,37.32,37.33,37.3,37.31,138500.0,25.2644,25.2712,25.2508,25.2576,138500.0
2013-01-16 14:05:00,37.31,37.31,37.26,37.26,91400.0,25.2576,25.2576,25.2238,25.2238,91400.0
2013-01-16 14:10:00,37.27,37.27,37.25,37.26,67800.0,25.2305,25.2305,25.217,25.2238,67800.0
2013-01-16 14:15:00,37.26,37.29,37.25,37.29,27800.0,25.2238,25.2441,25.217,25.2441,27800.0
2013-01-16 14:20:00,37.29,37.31,37.28,37.3,41900.0,25.2441,25.2576,25.2373,25.2508,41900.0
2013-01-16 14:25:00,37.3,37.32,37.29,37.3,91800.0,25.2508,25.2644,25.2441,25.2508,91800.0
2013-01-16 14:30:00,37.3,37.3,37.29,37.3,38300.0,25.2508,25.2508,25.2441,25.2508,38300.0
2013-01-16 14:35:00,37.3,37.3,37.28,37.3,66300.0,25.2508,25.2508,25.2373,25.2508,66300.0
2013-01-16 14:40:00,37.3,37.31,37.29,37.31,84400.0,25.2508,25.2576,25.2441,25.2576,84400.0
2013-01-16 14:45:00,37.31,37.31,37.29,37.3,128900.0,25.2576,25.2576,25.2441,25.2508,128900.0
2013-01-16 14:50:00,37.3,37.31,37.29,37.3,91400.0,25.2508,25.2576,25.2441,25.2508,91400.0
2013-01-16 14:55:00,37.3,37.3,37.29,37.3,43300.0,25.2508,25.2508,25.2441,25.2508,43300.0
2013-01-16 15:00:00,37.3,37.31,37.28,37.3,157700.0,25.2508,25.2576,25.2373,25.2508,157700.0
2013-01-16 15:05:00,37.3,37.31,37.3,37.31,86300.0,25.2508,25.2576,25.2508,25.2576,86300.0
2013-01-16 15:10:00,37.31,37.32,37.26,37.28,182400.0,25.2576,25.2644,25.2238,25.2373,182400.0
2013-01-16 15:15:00,37.28,37.31,37.27,37.28,159300.0,25.2373,25.2576,25.2305,25.2373,159300.0
2013-01-16 15:20:00,37.28,37.28,37.24,37.26,108300.0,25.2373,25.2373,25.2102,25.2238,108300.0
2013-01-16 15:25:00,37.26,37.27,37.23,37.23,109600.0,25.2238,25.2305,25.2035,25.2035,109600.0
2013-01-16 15:30:00,37.23,37.27,37.21,37.27,95800.0,25.2035,25.2305,25.1899,25.2305,95800.0
2013-01-16 15:35:00,37.27,37.29,37.27,37.29,50200.0,25.2305,25.2441,25.2305,25.2441,50200.0
2013-01-16 15:40:00,37.29,37.3,37.26,37.29,170800.0,25.2441,25.2508,25.2238,25.2441,170800.0
2013-01-16 15:45:00,37.29,37.31,37.28,37.3,191200.0,25.2441,25.2576,25.2373,25.2508,191200.0
2013-01-16 15:50:00,37.3,37.31,37.26,37.29,237100.0,25.2508,25.2576,25.2238,25.2441,237100.0
2013-01-16 15:55:00,37.28,37.32,37.23,37.31,850400.0,25.2373,25.2644,25.2035,25.2576,850400.0
2013-01-17 09:30:00,37.43,37.5,37.36,37.49,339900.0,25.3388,25.3862,25.2915,25.3795,339900.0
2013-01-17 09:35:00,37.49,37.5,37.41,37.45,91900.0,25.3795,25.3862,25.3253,25.3524,91900.0
2013-01-17 09:40:00,37.45,37.47,37.41,37.44,97900.0,25.3524,25.3659,25.3253,25.3456,97900.0
2013-01-17 09:45:00,37.42,37.45,37.41,37.43,66000.0,25.3321,25.3524,25.3253,25.3388,66000.0
2013-01-17 09:50:00,37.44,37.44,37.39,37.41,80400.0,25.3456,25.3456,25.3118,25.3253,80400.0
2013-01-17 09:55:00,37.4,37.44,37.4,37.4,107600.0,25.3185,25.3456,25.3185,25.3185,107600.0
2013-01-17 10:00:00,37.4,37.41,37.33,37.34,217800.0,25.3185,25.3253,25.2712,25.2779,217800.0
2013-01-17 10:05:00,37.34,37.41,37.33,37.38,102000.0,25.2779,25.3253,25.2712,25.305,102000.0
2013-01-17 10:10:00,37.38,37.45,37.37,37.45,164100.0,25.305,25.3524,25.2982,25.3524,164100.0
2013-01-17 10:15:00,37.46,37.48,37.45,37.46,80200.0,25.3592,25.3727,25.3524,25.3592,80200.0
2013-01-17 10:20:00,37.47,37.5,37.46,37.48,89200.0,25.3659,25.3862,25.3592,25.3727,89200.0
2013-01-17 10:25:00,37.48,37.5,37.47,37.49,76000.0,25.3727,25.3862,25.3659,25.3795,76000.0
2013-01-17 10:30:00,37.49,37.5,37.47,37.49,55400.0,25.3795,25.3862,25.3659,25.3795,55400.0
2013-01-17 10:35:00,37.48,37.49,37.46,37.46,75100.0,25.3727,25.3795,25.3592,25.3592,75100.0
2013-01-17 10:40:00,37.46,37.49,37.45,37.47,134500.0,25.3592,25.3795,25.3524,25.3659,134500.0
2013-01-17 10:45:00,37.47,37.47,37.44,37.45,59500.0,25.3659,25.3659,25.3456,25.3524,59500.0
2013-01-17 10:50:00,37.44,37.49,37.44,37.48,72200.0,25.3456,25.3795,25.3456,25.3727,72200.0
2013-01-17 10:55:00,37.48,37.49,37.47,37.48,60100.0,25.3727,25.3795,25.3659,25.3727,60100.0
2013-01-17 11:00:00,37.48,37.54,37.48,37.52,265100.0,25.3727,25.4133,25.3727,25.3998,265100.0
2013-01-17 11:05:00,37.52,37.53,37.46,37.47,143300.0,25.3998,25.4065,25.3592,25.3659,143300.0
2013-01-17 11:10:00,37.46,37.48,37.44,37.45,115800.0,25.3592,25.3727,25.3456,25.3524,115800.0
2013-01-17 11:15:00,37.46,37.49,37.45,37.48,80700.0,25.3592,25.3795,25.3524,25.3727,80700.0
2013-01-17 11:20:00,37.49,37.5,37.47,37.5,130200.0,25.3795,25.3862,25.3659,25.3862,130200.0
2013-01-17 11:25:00,37.49,37.51,37.48,37.48,46000.0,25.3795,25.393,25.3727,25.3727,46000.0
2013-01-17 11:30:00,37.48,37.51,37.47,37.49,124400.0,25.3727,25.393,25.3659,25.3795,124400.0
2013-01-17 11:35:00,37.5,37.52,37.47,37.51,131400.0,25.3862,25.3998,25.3659,25.393,131400.0
2013-01-17 11:40:00,37.51,37.51,37.48,37.49,62500.0,25.393,25.393,25.3727,25.3795,62500.0
2013-01-17 11:45:00,37.5,37.52,37.47,37.52,91600.0,25.3862,25.3998,25.3659,25.3998,91600.0
2013-01-17 11:50:00,37.52,37.54,37.51,37.52,50900.0,25.3998,25.4133,25.393,25.3998,50900.0
2013-01-17 11:55:00,37.52,37.54,37.51,37.53,69200.0,25.3998,25.4133,25.393,25.4065,69200.0
2013-01-17 12:00:00,37.52,37.54,37.51,37.53,58500.0,25.3998,25.4133,25.393,25.4065,58500.0
2013-01-17 12:05:00,37.54,37.54,37.51,37.51,26400.0,25.4133,25.4133,25.393,25.393,26400.0
2013-01-17 12:10:00,37.52,37.52,37.51,37.52,41500.0,25.3998,25.3998,25.393,25.3998,41500.0
2013-01-17 12:15:00,37.52,37.54,37.51,37.54,40700.0,25.3998,25.4133,25.393,25.4133,40700.0
2013-01-17 12:20:00,37.53,37.57,37.52,37.56,74500.0,25.4065,25.4336,25.3998,25.4269,74500.0
2013-01-17 12:25:00,37.57,37.61,37.55,37.61,149100.0,25.4336,25.4607,25.4201,25.4607,149100.0
2013-01-17 12:30:00,37.61,37.61,37.57,37.58,75300.0,25.4607,25.4607,25.4336,25.4404,75300.0
2013-01-17 12:35:00,37.59,37.65,37.58,37.62,152500.0,25.4472,25.4878,25.4404,25.4675,152500.0
2013-01-17 12:40:00,37.61,37.62,37.6,37.61,55000.0,25.4607,25.4675,25.4539,25.4607,55000.0
2013-01-17 12:45:00,37.62,37.62,37.59,37.6,69400.0,25.4675,25.4675,25.4472,25.4539,69400.0
2013-01-17 12:50:00,37.61,37.61,37.6,37.6,22900.0,25.4607,25.4607,25.4539,25.4539,22900.0
2013-01-17 12:55:00,37.6,37.62,37.59,37.61,97200.0,25.4539,25.4675,25.4472,25.4607,97200.0
2013-01-17 13:00:00,37.61,37.63,37.59,37.6,68900.0,25.4607,25.4742,25.4472,25.4539,68900.0
2013-01-17 13:05:00,37.6,37.62,37.59,37.61,113600.0,25.4539,25.4675,25.4472,25.4607,113600.0
2013-01-17 13:10:00,37.61,37.63,37.61,37.62,50500.0,25.4607,25.4742,25.4607,25.4675,50500.0
2013-01-17 13:15:00,37.62,37.63,37.6,37.63,98400.0,25.4675,25.4742,25.4539,25.4742,98400.0
2013-01-17 13:20:00,37.63,37.63,37.61,37.61,37500.0,25.4742,25.4742,25.4607,25.4607,37500.0
2013-01-17 13:25:00,37.61,37.63,37.61,37.63,80400.0,25.4607,25.4742,25.4607,25.4742,80400.0
2013-01-17 13:30:00,37.62,37.63,37.6,37.62,33400.0,25.4675,25.4742,25.4539,25.4675,33400.0
2013-01-17 13:35:00,37.62,37.63,37.61,37.62,68200.0,25.4675,25.4742,25.4607,25.4675,68200.0
2013-01-17 13:40:00,37.61,37.64,37.61,37.63,57200.0,25.4607,25.481,25.4607,25.4742,57200.0
2013-01-17 13:45:00,37.64,37.64,37.62,37.63,101500.0,25.481,25.481,25.4675,25.4742,101500.0
2013-01-17 13:50:00,37.63,37.66,37.63,37.65,47100.0,25.4742,25.4946,25.4742,25.4878,47100.0
2013-01-17 13:55:00,37.65,37.66,37.64,37.64,97700.0,25.4878,25.4946,25.481,25.481,97700.0
2013-01-17 14:00:00,37.64,37.65,37.63,37.63,66300.0,25.481,25.4878,25.4742,25.4742,66300.0
2013-01-17 14:05:00,37.63,37.65,37.61,37.62,69900.0,25.4742,25.4878,25.4607,25.4675,69900.0
2013-01-17 14:10:00,37.63,37.64,37.61,37.64,60500.0,25.4742,25.481,25.4607,25.481,60500.0
2013-01-17 14:15:00,37.64,37.64,37.62,37.63,70200.0,25.481,25.481,25.4675,25.4742,70200.0
2013-01-17 14:20:00,37.63,37.66,37.63,37.64,100600.0,25.4742,25.4946,25.4742,25.481,100600.0
2013-01-17 14:25:00,37.64,37.64,37.62,37.63,66400.0,25.481,25.481,25.4675,25.4742,66400.0
2013-01-17 14:30:00,37.62,37.63,37.58,37.58,131800.0,25.4675,25.4742,25.4404,25.4404,131800.0
2013-01-17 14:35:00,37.59,37.6,37.58,37.6,40100.0,25.4472,25.4539,25.4404,25.4539,40100.0
2013-01-17 14:40:00,37.6,37.61,37.58,37.58,110600.0,25.4539,25.4607,25.4404,25.4404,110600.0
2013-01-17 14:45:00,37.58,37.6,37.57,37.59,78300.0,25.4404,25.4539,25.4336,25.4472,78300.0
2013-01-17 14:50:00,37.59,37.61,37.59,37.59,58400.0,25.4472,25.4607,25.4472,25.4472,58400.0
2013-01-17 14:55:00,37.59,37.59,37.57,37.57,36600.0,25.4472,25.4472,25.4336,25.4336,36600.0
2013-01-17 15:00:00,37.58,37.6,37.57,37.59,85300.0,25.4404,25.4539,25.4336,25.4472,85300.0
2013-01-17 15:05:00,37.6,37.61,37.59,37.6,77100.0,25.4539,25.4607,25.4472,25.4539,77100.0
2013-01-17 15:10:00,37.61,37.61,37.59,37.61,76000.0,25.4607,25.4607,25.4472,25.4607,76000.0
2013-01-17 15:15:00,37.61,37.61,37.57,37.57,66300.0,25.4607,25.4607,25.4336,25.4336,66300.0
2013-01-17 15:20:00,37.57,37.58,37.55,37.58,97200.0,25.4336,25.4404,25.4201,25.4404,97200.0
2013-01-17 15:25:00,37.57,37.58,37.56,37.56,149000.0,25.4336,25.4404,25.4269,25.4269,149000.0
2013-01-17 15:30:00,37.57,37.62,37.56,37.62,152000.0,25.4336,25.4675,25.4269,25.4675,152000.0
2013-01-17 15:35:00,37.62,37.62,37.58,37.6,237300.0,25.4675,25.4675,25.4404,25.4539,237300.0
2013-01-17 15:40:00,37.59,37.66,37.59,37.66,223700.0,25.4472,25.4946,25.4472,25.4946,223700.0
2013-01-17 15:45:00,37.66,37.66,37.6,37.61,260900.0,25.4946,25.4946,25.4539,25.4607,260900.0
2013-01-17 15:50:00,37.61,37.62,37.52,37.52,386700.0,25.4607,25.4675,25.3998,25.3998,386700.0
2013-01-17 15:55:00,37.52,37.55,37.49,37.52,1079200.0,25.3998,25.4201,25.3795,25.3998,1079200.0
2013-01-18 09:30:00,37.49,37.62,37.48,37.58,3247500.0,25.3795,25.4675,25.3727,25.4404,3247500.0
2013-01-18 09:35:00,37.59,37.59,37.48,37.55,101900.0,25.4472,25.4472,25.3727,25.4201,101900.0
2013-01-18 09:40:00,37.56,37.6,37.54,37.55,107300.0,25.4269,25.4539,25.4133,25.4201,107300.0
2013-01-18 09:45:00,37.55,37.58,37.5,37.52,108100.0,25.4201,25.4404,25.3862,25.3998,108100.0
2013-01-18 09:50:00,37.51,37.52,37.47,37.48,85300.0,25.393,25.3998,25.3659,25.3727,85300.0
2013-01-18 09:55:00,37.48,37.5,37.43,37.49,55900.0,25.3727,25.3862,25.3388,25.3795,55900.0
2013-01-18 10:00:00,37.49,37.53,37.47,37.48,77100.0,25.3795,25.4065,25.3659,25.3727,77100.0
2013-01-18 10:05:00,37.48,37.5,37.46,37.47,62000.0,25.3727,25.3862,25.3592,25.3659,62000.0
2013-01-18 10:10:00,37.48,37.5,37.45,37.49,123600.0,25.3727,25.3862,25.3524,25.3795,123600.0
2013-01-18 10:15:00,37.49,37.49,37.46,37.46,94500.0,25.3795,25.3795,25.3592,25.3592,94500.0
2013-01-18 10:20:00,37.45,37.47,37.44,37.46,68400.0,25.3524,25.3659,25.3456,25.3592,68400.0
2013-01-18 10:25:00,37.45,37.47,37.43,37.45,87500.0,25.3524,25.3659,25.3388,25.3524,87500.0
2013-01-18 10:30:00,37.46,37.46,37.43,37.46,119400.0,25.3592,25.3592,25.3388,25.3592,119400.0
2013-01-18 10:35:00,37.46,37.46,37.42,37.44,78200.0,25.3592,25.3592,25.3321,25.3456,78200.0
2013-01-18 10:40:00,37.43,37.44,37.38,37.4,130800.0,25.3388,25.3456,25.305,25.3185,130800.0
2013-01-18 10:45:00,37.4,37.41,37.37,37.4,240400.0,25.3185,25.3253,25.2982,25.3185,240400.0
2013-01-18 10:50:00,37.39,37.41,37.37,37.39,97300.0,25.3118,25.3253,25.2982,25.3118,97300.0
2013-01-18 10:55:00,37.38,37.39,37.35,37.38,119500.0,25.305,25.3118,25.2847,25.305,119500.0
2013-01-18 11:00:00,37.38,37.42,37.37,37.39,265100.0,25.305,25.3321,25.2982,25.3118,265100.0
2013-01-18 11:05:00,37.38,37.4,37.37,37.4,100700.0,25.305,25.3185,25.2982,25.3185,100700.0
2013-01-18 11:10:00,37.4,37.4,37.34,37.34,139500.0,25.3185,25.3185,25.2779,25.2779,139500.0
2013-01-18 11:15:00,37.34,37.4,37.34,37.4,216500.0,25.2779,25.3185,25.2779,25.3185,216500.0
2013-01-18 11:20:00,37.4,37.41,37.39,37.4,216200.0,25.3185,25.3253,25.3118,25.3185,216200.0
2013-01-18 11:25:00,37.39,37.4,37.39,37.4,126200.0,25.3118,25.3185,25.3118,25.3185,126200.0
2013-01-18 11:30:00,37.4,37.41,37.38,37.39,121500.0,25.3185,25.3253,25.305,25.3118,121500.0
2013-01-18 11:35:00,37.39,37.4,37.38,37.4,68800.0,25.3118,25.3185,25.305,25.3185,68800.0
2013-01-18 11:40:00,37.39,37.4,37.37,37.37,83600.0,25.3118,25.3185,25.2982,25.2982,83600.0
2013-01-18 11:45:00,37.37,37.37,37.3,37.32,273200.0,25.2982,25.2982,25.2508,25.2644,273200.0
2013-01-18 11:50:00,37.31,37.37,37.31,37.35,144500.0,25.2576,25.2982,25.2576,25.2847,144500.0
2013-01-18 11:55:00,37.35,37.38,37.34,37.37,62800.0,25.2847,25.305,25.2779,25.2982,62800.0
2013-01-18 12:00:00,37.37,37.39,37.35,37.36,120500.0,25.2982,25.3118,25.2847,25.2915,120500.0
2013-01-18 12:05:00,37.36,37.38,37.34,37.37,68500.0,25.2915,25.305,25.2779,25.2982,68500.0
2013-01-18 12:10:00,37.37,37.38,37.35,37.36,40800.0,25.2982,25.305,25.2847,25.2915,40800.0
2013-01-18 12:15:00,37.35,37.36,37.33,37.34,52500.0,25.2847,25.2915,25.2712,25.2779,52500.0
2013-01-18 12:20:00,37.34,37.35,37.33,37.33,60600.0,25.2779,25.2847,25.2712,25.2712,60600.0
2013-01-18 12:25:00,37.33,37.36,37.31,37.35,109800.0,25.2712,25.2915,25.2576,25.2847,109800.0
2013-01-18 12:30:00,37.35,37.36,37.32,37.35,138900.0,25.2847,25.2915,25.2644,25.2847,138900.0
2013-01-18 12:35:00,37.35,37.39,37.34,37.36,76200.0,25.2847,25.3118,25.2779,25.2915,76200.0
2013-01-18 12:40:00,37.35,37.41,37.35,37.4,109700.0,25.2847,25.3253,25.2847,25.3185,109700.0
2013-01-18 12:45:00,37.4,37.42,37.4,37.42,45100.0,25.3185,25.3321,25.3185,25.3321,45100.0
2013-01-18 12:50:00,37.42,37.49,37.41,37.48,77900.0,25.3321,25.3795,25.3253,25.3727,77900.0
2013-01-18 12:55:00,37.49,37.49,37.47,37.49,45700.0,25.3795,25.3795,25.3659,25.3795,45700.0
2013-01-18 13:00:00,37.48,37.49,37.48,37.49,27000.0,25.3727,25.3795,25.3727,25.3795,27000.0
2013-01-18 13:05:00,37.48,37.49,37.47,37.47,44100.0,25.3727,25.3795,25.3659,25.3659,44100.0
2013-01-18 13:10:00,37.48,37.5,37.48,37.48,49300.0,25.3727,25.3862,25.3727,25.3727,49300.0
2013-01-18 13:15:00,37.48,37.51,37.48,37.51,76600.0,25.3727,25.393,25.3727,25.393,76600.0
2013-01-18 13:20:00,37.51,37.51,37.48,37.49,37900.0,25.393,25.393,25.3727,25.3795,37900.0
2013-01-18 13:25:00,37.48,37.49,37.48,37.48,27300.0,25.3727,25.3795,25.3727,25.3727,27300.0
2013-01-18 13:30:00,37.49,37.49,37.45,37.47,84600.0,25.3795,25.3795,25.3524,25.3659,84600.0
2013-01-18 13:35:00,37.47,37.49,37.46,37.49,75100.0,25.3659,25.3795,25.3592,25.3795,75100.0
2013-01-18 13:40:00,37.49,37.5,37.48,37.48,18100.0,25.3795,25.3862,25.3727,25.3727,18100.0
2013-01-18 13:45:00,37.49,37.5,37.48,37.49,41500.0,25.3795,25.3862,25.3727,25.3795,41500.0
2013-01-18 13:50:00,37.48,37.49,37.46,37.47,37900.0,25.3727,25.3795,25.3592,25.3659,37900.0
2013-01-18 13:55:00,37.47,37.47,37.44,37.45,60100.0,25.3659,25.3659,25.3456,25.3524,60100.0
2013-01-18 14:00:00,37.45,37.49,37.45,37.48,76600.0,25.3524,25.3795,25.3524,25.3727,76600.0
2013-01-18 14:05:00,37.48,37.5,37.47,37.5,63300.0,25.3727,25.3862,25.3659,25.3862,63300.0
2013-01-18 14:10:00,37.5,37.52,37.49,37.52,60700.0,25.3862,25.3998,25.3795,25.3998,60700.0
2013-01-18 14:15:00,37.52,37.54,37.51,37.54,71600.0,25.3998,25.4133,25.393,25.4133,71600.0
2013-01-18 14:20:00,37.54,37.55,37.53,37.53,86000.0,25.4133,25.4201,25.4065,25.4065,86000.0
2013-01-18 14:25:00,37.52,37.57,37.52,37.55,115800.0,25.3998,25.4336,25.3998,25.4201,115800.0
2013-01-18 14:30:00,37.54,37.57,37.53,37.53,133300.0,25.4133,25.4336,25.4065,25.4065,133300.0
2013-01-18 14:35:00,37.53,37.54,37.52,37.53,27600.0,25.4065,25.4133,25.3998,25.4065,27600.0
2013-01-18 14:40:00,37.53,37.55,37.52,37.55,74300.0,25.4065,25.4201,25.3998,25.4201,74300.0
2013-01-18 14:45:00,37.54,37.54,37.51,37.51,56500.0,25.4133,25.4133,25.393,25.393,56500.0
2013-01-18 14:50:00,37.51,37.53,37.5,37.53,119000.0,25.393,25.4065,25.3862,25.4065,119000.0
2013-01-18 14:55:00,37.53,37.53,37.51,37.52,38200.0,25.4065,25.4065,25.393,25.3998,38200.0
2013-01-18 15:00:00,37.51,37.52,37.51,37.51,60100.0,25.393,25.3998,25.393,25.393,60100.0
2013-01-18 15:05:00,37.51,37.52,37.5,37.52,125600.0,25.393,25.3998,25.3862,25.3998,125600.0
2013-01-18 15:10:00,37.51,37.53,37.5,37.51,72800.0,25.393,25.4065,25.3862,25.393,72800.0
2013-01-18 15:15:00,37.51,37.54,37.51,37.54,112400.0,25.393,25.4133,25.393,25.4133,112400.0
2013-01-18 15:20:00,37.54,37.55,37.52,37.55,86100.0,25.4133,25.4201,25.3998,25.4201,86100.0
2013-01-18 15:25:00,37.55,37.57,37.54,37.55,91000.0,25.4201,25.4336,25.4133,25.4201,91000.0
2013-01-18 15:30:00,37.56,37.57,37.55,37.57,55400.0,25.4269,25.4336,25.4201,25.4336,55400.0
2013-01-18 15:35:00,37.57,37.63,37.56,37.63,192200.0,25.4336,25.4742,25.4269,25.4742,192200.0
2013-01-18 15:40:00,37.63,37.66,37.61,37.65,384700.0,25.4742,25.4946,25.4607,25.4878,384700.0
2013-01-18 15:45:00,37.65,37.67,37.61,37.67,414500.0,25.4878,25.5013,25.4607,25.5013,414500.0
2013-01-18 15:50:00,37.67,37.7,37.66,37.68,485300.0,25.5013,25.5216,25.4946,25.5081,485300.0
2013-01-18 15:55:00,37.69,37.71,37.68,37.7,1041400.0,25.5149,25.5284,25.5081,25.5216,1041400.0
2013-01-22 09:30:00,37.74,37.74,37.35,37.45,816900.0,25.5487,25.5487,25.2847,25.3524,816900.0
2013-01-22 09:35:00,37.45,37.54,37.44,37.47,253900.0,25.3524,25.4133,25.3456,25.3659,253900.0
2013-01-22 09:40:00,37.47,37.53,37.43,37.45,236800.0,25.3659,25.4065,25.3388,25.3524,236800.0
2013-01-22 09:45:00,37.45,37.58,37.45,37.55,267100.0,25.3524,25.4404,25.3524,25.4201,267100.0
2013-01-22 09:50:00,37.55,37.55,37.47,37.48,229800.0,25.4201,25.4201,25.3659,25.3727,229800.0
2013-01-22 09:55:00,37.48,37.56,37.48,37.52,161400.0,25.3727,25.4269,25.3727,25.3998,161400.0
2013-01-22 10:00:00,37.53,37.53,37.4,37.4,175300.0,25.4065,25.4065,25.3185,25.3185,175300.0
2013-01-22 10:05:00,37.4,37.41,37.38,37.4,181900.0,25.3185,25.3253,25.305,25.3185,181900.0
2013-01-22 10:10:00,37.4,37.4,37.34,37.35,168500.0,25.3185,25.3185,25.2779,25.2847,168500.0
2013-01-22 10:15:00,37.35,37.36,37.27,37.29,270300.0,25.2847,25.2915,25.2305,25.2441,270300.0
2013-01-22 10:20:00,37.3,37.3,37.29,37.3,169700.0,25.2508,25.2508,25.2441,25.2508,169700.0
2013-01-22 10:25:00,37.3,37.3,37.25,37.27,172300.0,25.2508,25.2508,25.217,25.2305,172300.0
2013-01-22 10:30:00,37.28,37.29,37.27,37.29,104000.0,25.2373,25.2441,25.2305,25.2441,104000.0
2013-01-22 10:35:00,37.29,37.29,37.26,37.27,87200.0,25.2441,25.2441,25.2238,25.2305,87200.0
2013-01-22 10:40:00,37.28,37.28,37.21,37.22,325700.0,25.2373,25.2373,25.1899,25.1967,325700.0
2013-01-22 10:45:00,37.21,37.24,37.19,37.2,308300.0,25.1899,25.2102,25.1764,25.1831,308300.0
2013-01-22 10:50:00,37.21,37.21,37.17,37.19,245200.0,25.1899,25.1899,25.1628,25.1764,245200.0
2013-01-22 10:55:00,37.2,37.2,37.15,37.17,289900.0,25.1831,25.1831,25.1493,25.1628,289900.0
2013-01-22 11:00:00,37.18,37.21,37.17,37.19,177700.0,25.1696,25.1899,25.1628,25.1764,177700.0
2013-01-22 11:05:00,37.19,37.22,37.17,37.21,127700.0,25.1764,25.1967,25.1628,25.1899,127700.0
2013-01-22 11:10:00,37.22,37.22,37.2,37.21,111300.0,25.1967,25.1967,25.1831,25.1899,111300.0
2013-01-22 11:15:00,37.22,37.22,37.2,37.22,148200.0,25.1967,25.1967,25.1831,25.1967,148200.0
2013-01-22 11:20:00,37.22,37.22,37.18,37.2,177200.0,25.1967,25.1967,25.1696,25.1831,177200.0
2013-01-22 11:25:00,37.2,37.21,37.19,37.21,81600.0,25.1831,25.1899,25.1764,25.1899,81600.0
2013-01-22 11:30:00,37.2,37.21,37.2,37.2,76400.0,25.1831,25.1899,25.1831,25.1831,76400.0
2013-01-22 11:35:00,37.2,37.21,37.17,37.18,263500.0,25.1831,25.1899,25.1628,25.1696,263500.0
2013-01-22 11:40:00,37.17,37.18,37.15,37.16,210100.0,25.1628,25.1696,25.1493,25.1561,210100.0
2013-01-22 11:45:00,37.17,37.17,37.14,37.15,141200.0,25.1628,25.1628,25.1425,25.1493,141200.0
2013-01-22 11:50:00,37.15,37.19,37.14,37.18,160600.0,25.1493,25.1764,25.1425,25.1696,160600.0
2013-01-22 11:55:00,37.19,37.21,37.18,37.2,187300.0,25.1764,25.1899,25.1696,25.1831,187300.0
2013-01-22 12:00:00,37.21,37.24,37.2,37.22,120300.0,25.1899,25.2102,25.1831,25.1967,120300.0
2013-01-22 12:05:00,37.22,37.22,37.21,37.21,91100.0,25.1967,25.1967,25.1899,25.1899,91100.0
2013-01-22 12:10:00,37.21,37.26,37.21,37.25,129600.0,25.1899,25.2238,25.1899,25.217,129600.0
2013-01-22 12:15:00,37.26,37.26,37.24,37.25,214500.0,25.2238,25.2238,25.2102,25.217,214500.0
2013-01-22 12:20:00,37.25,37.26,37.21,37.22,227000.0,25.217,25.2238,25.1899,25.1967,227000.0
2013-01-22 12:25:00,37.22,37.22,37.2,37.21,110500.0,25.1967,25.1967,25.1831,25.1899,110500.0
2013-01-22 12:30:00,37.21,37.22,37.18,37.19,208800.0,25.1899,25.1967,25.1696,25.1764,208800.0
2013-01-22 12:35:00,37.19,37.2,37.18,37.19,207100.0,25.1764,25.1831,25.1696,25.1764,207100.0
2013-01-22 12:40:00,37.19,37.22,37.18,37.22,151900.0,25.1764,25.1967,25.1696,25.1967,151900.0
2013-01-22 12:45:00,37.21,37.23,37.2,37.22,117700.0,25.1899,25.2035,25.1831,25.1967,117700.0
2013-01-22 12:50:00,37.22,37.23,37.18,37.18,141200.0,25.1967,25.2035,25.1696,25.1696,141200.0
2013-01-22 12:55:00,37.18,37.21,37.17,37.21,134200.0,25.1696,25.1899,25.1628,25.1899,134200.0
2013-01-22 13:00:00,37.21,37.22,37.2,37.22,77700.0,25.1899,25.1967,25.1831,25.1967,77700.0
2013-01-22 13:05:00,37.21,37.22,37.2,37.2,87900.0,25.1899,25.1967,25.1831,25.1831,87900.0
2013-01-22 13:10:00,37.2,37.21,37.18,37.18,80100.0,25.1831,25.1899,25.1696,25.1696,80100.0
2013-01-22 13:15:00,37.18,37.26,37.18,37.26,150300.0,25.1696,25.2238,25.1696,25.2238,150300.0
2013-01-22 13:20:00,37.26,37.27,37.25,37.26,95700.0,25.2238,25.2305,25.217,25.2238,95700.0
2013-01-22 13:25:00,37.26,37.27,37.21,37.23,136300.0,25.2238,25.2305,25.1899,25.2035,136300.0
2013-01-22 13:30:00,37.22,37.23,37.21,37.21,65600.0,25.1967,25.2035,25.1899,25.1899,65600.0
2013-01-22 13:35:00,37.21,37.24,37.21,37.23,121600.0,25.1899,25.2102,25.1899,25.2035,121600.0
2013-01-22 13:40:00,37.22,37.26,37.22,37.26,70200.0,25.1967,25.2238,25.1967,25.2238,70200.0
2013-01-22 13:45:00,37.26,37.26,37.24,37.25,58500.0,25.2238,25.2238,25.2102,25.217,58500.0
2013-01-22 13:50:00,37.25,37.27,37.24,37.27,77600.0,25.217,25.2305,25.2102,25.2305,77600.0
2013-01-22 13:55:00,37.26,37.27,37.24,37.25,115100.0,25.2238,25.2305,25.2102,25.217,115100.0
2013-01-22 14:00:00,37.24,37.25,37.22,37.23,100500.0,25.2102,25.217,25.1967,25.2035,100500.0
2013-01-22 14:05:00,37.23,37.26,37.22,37.24,203300.0,25.2035,25.2238,25.1967,25.2102,203300.0
2013-01-22 14:10:00,37.24,37.25,37.21,37.22,92000.0,25.2102,25.217,25.1899,25.1967,92000.0
2013-01-22 14:15:00,37.22,37.22,37.18,37.18,240900.0,25.1967,25.1967,25.1696,25.1696,240900.0
2013-01-22 14:20:00,37.18,37.19,37.15,37.16,193200.0,25.1696,25.1764,25.1493,25.1561,193200.0
2013-01-22 14:25:00,37.15,37.16,37.15,37.16,97900.0,25.1493,25.1561,25.1493,25.1561,97900.0
2013-01-22 14:30:00,37.16,37.23,37.15,37.23,183500.0,25.1561,25.2035,25.1493,25.2035,183500.0
2013-01-22 14:35:00,37.23,37.23,37.17,37.17,167500.0,25.2035,25.2035,25.1628,25.1628,167500.0
2013-01-22 14:40:00,37.18,37.18,37.15,37.16,123900.0,25.1696,25.1696,25.1493,25.1561,123900.0
2013-01-22 14:45:00,37.16,37.18,37.16,37.18,86400.0,25.1561,25.1696,25.1561,25.1696,86400.0
2013-01-22 14:50:00,37.18,37.18,37.16,37.17,191400.0,25.1696,25.1696,25.1561,25.1628,191400.0
2013-01-22 14:55:00,37.16,37.17,37.15,37.15,192800.0,25.1561,25.1628,25.1493,25.1493,192800.0
2013-01-22 15:00:00,37.15,37.16,37.13,37.14,226000.0,25.1493,25.1561,25.1358,25.1425,226000.0
2013-01-22 15:05:00,37.14,37.17,37.13,37.14,365500.0,25.1425,25.1628,25.1358,25.1425,365500.0
2013-01-22 15:10:00,37.15,37.15,37.08,37.08,468700.0,25.1493,25.1493,25.1019,25.1019,468700.0
2013-01-22 15:15:00,37.08,37.12,37.08,37.12,176500.0,25.1019,25.129,25.1019,25.129,176500.0
2013-01-22 15:20:00,37.12,37.12,37.09,37.09,217000.0,25.129,25.129,25.1087,25.1087,217000.0
2013-01-22 15:25:00,37.09,37.1,37.05,37.05,627800.0,25.1087,25.1155,25.0816,25.0816,627800.0
2013-01-22 15:30:00,37.06,37.08,37.05,37.07,386800.0,25.0884,25.1019,25.0816,25.0951,386800.0
2013-01-22 15:35:00,37.07,37.08,37.06,37.08,433500.0,25.0951,25.1019,25.0884,25.1019,433500.0
2013-01-22 15:40:00,37.08,37.11,37.07,37.1,261300.0,25.1019,25.1222,25.0951,25.1155,261300.0
2013-01-22 15:45:00,37.1,37.15,37.09,37.14,426800.0,25.1155,25.1493,25.1087,25.1425,426800.0
2013-01-22 15:50:00,37.14,37.15,37.11,37.11,488700.0,25.1425,25.1493,25.1222,25.1222,488700.0
2013-01-22 15:55:00,37.11,37.12,37.08,37.12,1267200.0,25.1222,25.129,25.1019,25.129,1267200.0
2013-01-23 09:30:00,37.08,37.2,37.04,37.2,709300.0,25.1019,25.1831,25.0748,25.1831,709300.0
2013-01-23 09:35:00,37.19,37.22,37.15,37.16,270500.0,25.1764,25.1967,25.1493,25.1561,270500.0
2013-01-23 09:40:00,37.16,37.16,37.1,37.11,169700.0,25.1561,25.1561,25.1155,25.1222,169700.0
2013-01-23 09:45:00,37.12,37.18,37.11,37.16,156000.0,25.129,25.1696,25.1222,25.1561,156000.0
2013-01-23 09:50:00,37.17,37.18,37.14,37.15,221100.0,25.1628,25.1696,25.1425,25.1493,221100.0
2013-01-23 09:55:00,37.16,37.16,37.14,37.16,246500.0,25.1561,25.1561,25.1425,25.1561,246500.0
2013-01-23 10:00:00,37.16,37.17,37.15,37.15,159000.0,25.1561,25.1628,25.1493,25.1493,159000.0
2013-01-23 10:05:00,37.15,37.16,37.15,37.16,106500.0,25.1493,25.1561,25.1493,25.1561,106500.0
2013-01-23 10:10:00,37.16,37.16,37.12,37.13,324600.0,25.1561,25.1561,25.129,25.1358,324600.0
2013-01-23 10:15:00,37.13,37.13,37.1,37.12,232100.0,25.1358,25.1358,25.1155,25.129,232100.0
2013-01-23 10:20:00,37.12,37.14,37.11,37.14,108100.0,25.129,25.1425,25.1222,25.1425,108100.0
2013-01-23 10:25:00,37.13,37.14,37.1,37.1,92400.0,25.1358,25.1425,25.1155,25.1155,92400.0
2013-01-23 10:30:00,37.11,37.13,37.1,37.13,123700.0,25.1222,25.1358,25.1155,25.1358,123700.0
2013-01-23 10:35:00,37.12,37.16,37.12,37.16,114400.0,25.129,25.1561,25.129,25.1561,114400.0
2013-01-23 10:40:00,37.16,37.16,37.14,37.15,100300.0,25.1561,25.1561,25.1425,25.1493,100300.0
2013-01-23 10:45:00,37.14,37.15,37.1,37.1,100800.0,25.1425,25.1493,25.1155,25.1155,100800.0
2013-01-23 10:50:00,37.1,37.12,37.1,37.11,83100.0,25.1155,25.129,25.1155,25.1222,83100.0
2013-01-23 10:55:00,37.12,37.15,37.1,37.14,209900.0,25.129,25.1493,25.1155,25.1425,209900.0
2013-01-23 11:00:00,37.15,37.15,37.13,37.14,216600.0,25.1493,25.1493,25.1358,25.1425,216600.0
2013-01-23 11:05:00,37.14,37.14,37.13,37.13,54100.0,25.1425,25.1425,25.1358,25.1358,54100.0
2013-01-23 11:10:00,37.14,37.16,37.13,37.16,89900.0,25.1425,25.1561,25.1358,25.1561,89900.0
2013-01-23 11:15:00,37.16,37.22,37.15,37.22,135700.0,25.1561,25.1967,25.1493,25.1967,135700.0
2013-01-23 11:20:00,37.21,37.22,37.2,37.22,218600.0,25.1899,25.1967,25.1831,25.1967,218600.0
2013-01-23 11:25:00,37.21,37.22,37.18,37.19,156700.0,25.1899,25.1967,25.1696,25.1764,156700.0
2013-01-23 11:30:00,37.19,37.21,37.18,37.2,89700.0,25.1764,25.1899,25.1696,25.1831,89700.0
2013-01-23 11:35:00,37.2,37.21,37.18,37.19,122800.0,25.1831,25.1899,25.1696,25.1764,122800.0
2013-01-23 11:40:00,37.2,37.21,37.18,37.2,120300.0,25.1831,25.1899,25.1696,25.1831,120300.0
2013-01-23 11:45:00,37.19,37.2,37.18,37.2,62000.0,25.1764,25.1831,25.1696,25.1831,62000.0
2013-01-23 11:50:00,37.2,37.24,37.19,37.24,122000.0,25.1831,25.2102,25.1764,25.2102,122000.0
2013-01-23 11:55:00,37.23,37.25,37.23,37.25,136000.0,25.2035,25.217,25.2035,25.217,136000.0
2013-01-23 12:00:00,37.25,37.25,37.24,37.25,60600.0,25.217,25.217,25.2102,25.217,60600.0
2013-01-23 12:05:00,37.25,37.26,37.24,37.24,173500.0,25.217,25.2238,25.2102,25.2102,173500.0
2013-01-23 12:10:00,37.25,37.25,37.23,37.23,103000.0,25.217,25.217,25.2035,25.2035,103000.0
2013-01-23 12:15:00,37.24,37.24,37.19,37.19,132400.0,25.2102,25.2102,25.1764,25.1764,132400.0
2013-01-23 12:20:00,37.19,37.2,37.18,37.18,50000.0,25.1764,25.1831,25.1696,25.1696,50000.0
2013-01-23 12:25:00,37.18,37.19,37.18,37.19,44600.0,25.1696,25.1764,25.1696,25.1764,44600.0
2013-01-23 12:30:00,37.19,37.2,37.18,37.19,74700.0,25.1764,25.1831,25.1696,25.1764,74700.0
2013-01-23 12:35:00,37.2,37.2,37.19,37.19,116000.0,25.1831,25.1831,25.1764,25.1764,116000.0
2013-01-23 12:40:00,37.19,37.22,37.19,37.21,94900.0,25.1764,25.1967,25.1764,25.1899,94900.0
2013-01-23 12:45:00,37.22,37.22,37.21,37.21,51300.0,25.1967,25.1967,25.1899,25.1899,51300.0
2013-01-23 12:50:00,37.21,37.22,37.21,37.21,32300.0,25.1899,25.1967,25.1899,25.1899,32300.0
2013-01-23 12:55:00,37.21,37.25,37.21,37.24,95400.0,25.1899,25.217,25.1899,25.2102,95400.0
2013-01-23 13:00:00,37.25,37.25,37.21,37.21,110700.0,25.217,25.217,25.1899,25.1899,110700.0
2013-01-23 13:05:00,37.21,37.22,37.21,37.22,25200.0,25.1899,25.1967,25.1899,25.1967,25200.0
2013-01-23 13:10:00,37.22,37.23,37.2,37.21,108900.0,25.1967,25.2035,25.1831,25.1899,108900.0
2013-01-23 13:15:00,37.21,37.22,37.21,37.21,48000.0,25.1899,25.1967,25.1899,25.1899,48000.0
2013-01-23 13:20:00,37.22,37.22,37.2,37.2,117700.0,25.1967,25.1967,25.1831,25.1831,117700.0
2013-01-23 13:25:00,37.21,37.21,37.17,37.17,66900.0,25.1899,25.1899,25.1628,25.1628,66900.0
2013-01-23 13:30:00,37.18,37.2,37.16,37.2,180900.0,25.1696,25.1831,25.1561,25.1831,180900.0
2013-01-23 13:35:00,37.19,37.2,37.17,37.17,73900.0,25.1764,25.1831,25.1628,25.1628,73900.0
2013-01-23 13:40:00,37.17,37.2,37.17,37.19,101700.0,25.1628,25.1831,25.1628,25.1764,101700.0
2013-01-23 13:45:00,37.18,37.19,37.15,37.16,133100.0,25.1696,25.1764,25.1493,25.1561,133100.0
2013-01-23 13:50:00,37.16,37.17,37.16,37.17,31300.0,25.1561,25.1628,25.1561,25.1628,31300.0
2013-01-23 13:55:00,37.17,37.17,37.14,37.14,209300.0,25.1628,25.1628,25.1425,25.1425,209300.0
2013-01-23 14:00:00,37.15,37.16,37.13,37.14,147600.0,25.1493,25.1561,25.1358,25.1425,147600.0
2013-01-23 14:05:00,37.13,37.15,37.13,37.15,124400.0,25.1358,25.1493,25.1358,25.1493,124400.0
2013-01-23 14:10:00,37.14,37.15,37.1,37.11,164000.0,25.1425,25.1493,25.1155,25.1222,164000.0
2013-01-23 14:15:00,37.1,37.12,37.1,37.12,54600.0,25.1155,25.129,25.1155,25.129,54600.0
2013-01-23 14:20:00,37.12,37.13,37.1,37.11,116400.0,25.129,25.1358,25.1155,25.1222,116400.0
2013-01-23 14:25:00,37.12,37.12,37.08,37.09,252400.0,25.129,25.129,25.1019,25.1087,252400.0
2013-01-23 14:30:00,37.08,37.09,37.08,37.08,65000.0,25.1019,25.1087,25.1019,25.1019,65000.0
2013-01-23 14:35:00,37.08,37.09,37.08,37.09,54800.0,25.1019,25.1087,25.1019,25.1087,54800.0
2013-01-23 14:40:00,37.09,37.1,37.08,37.1,337800.0,25.1087,25.1155,25.1019,25.1155,337800.0
2013-01-23 14:45:00,37.09,37.1,37.09,37.09,84600.0,25.1087,25.1155,25.1087,25.1087,84600.0
2013-01-23 14:50:00,37.09,37.09,37.06,37.07,141700.0,25.1087,25.1087,25.0884,25.0951,141700.0
2013-01-23 14:55:00,37.06,37.08,37.06,37.06,189600.0,25.0884,25.1019,25.0884,25.0884,189600.0
2013-01-23 15:00:00,37.06,37.07,37.05,37.06,178800.0,25.0884,25.0951,25.0816,25.0884,178800.0
2013-01-23 15:05:00,37.06,37.1,37.06,37.1,169500.0,25.0884,25.1155,25.0884,25.1155,169500.0
2013-01-23 15:10:00,37.09,37.1,37.09,37.1,89400.0,25.1087,25.1155,25.1087,25.1155,89400.0
2013-01-23 15:15:00,37.09,37.12,37.09,37.11,183400.0,25.1087,25.129,25.1087,25.1222,183400.0
2013-01-23 15:20:00,37.1,37.11,37.08,37.09,72300.0,25.1155,25.1222,25.1019,25.1087,72300.0
2013-01-23 15:25:00,37.09,37.11,37.08,37.1,161500.0,25.1087,25.1222,25.1019,25.1155,161500.0
2013-01-23 15:30:00,37.1,37.1,37.07,37.1,188700.0,25.1155,25.1155,25.0951,25.1155,188700.0
2013-01-23 15:35:00,37.09,37.11,37.09,37.11,142400.0,25.1087,25.1222,25.1087,25.1222,142400.0
2013-01-23 15:40:00,37.11,37.13,37.08,37.1,265000.0,25.1222,25.1358,25.1019,25.1155,265000.0
2013-01-23 15:45:00,37.1,37.11,37.08,37.1,212200.0,25.1155,25.1222,25.1019,25.1155,212200.0
2013-01-23 15:50:00,37.09,37.11,37.08,37.1,345000.0,25.1087,25.1222,25.1019,25.1155,345000.0
2013-01-23 15:55:00,37.1,37.14,37.1,37.12,645600.0,25.1155,25.1425,25.1155,25.129,645600.0
2013-01-24 09:30:00,37.2,37.25,37.17,37.17,376000.0,25.1831,25.217,25.1628,25.1628,376000.0
2013-01-24 09:35:00,37.17,37.17,37.1,37.1,190800.0,25.1628,25.1628,25.1155,25.1155,190800.0
2013-01-24 09:40:00,37.1,37.2,37.09,37.19,249400.0,25.1155,25.1831,25.1087,25.1764,249400.0
2013-01-24 09:45:00,37.19,37.19,37.14,37.14,89400.0,25.1764,25.1764,25.1425,25.1425,89400.0
2013-01-24 09:50:00,37.14,37.16,37.11,37.15,156900.0,25.1425,25.1561,25.1222,25.1493,156900.0
2013-01-24 09:55:00,37.14,37.15,37.11,37.13,88400.0,25.1425,25.1493,25.1222,25.1358,88400.0
2013-01-24 10:00:00,37.13,37.16,37.13,37.16,114200.0,25.1358,25.1561,25.1358,25.1561,114200.0
2013-01-24 10:05:00,37.16,37.19,37.15,37.18,196000.0,25.1561,25.1764,25.1493,25.1696,196000.0
2013-01-24 10:10:00,37.19,37.2,37.17,37.2,154700.0,25.1764,25.1831,25.1628,25.1831,154700.0
2013-01-24 10:15:00,37.2,37.25,37.19,37.24,163800.0,25.1831,25.217,25.1764,25.2102,163800.0
2013-01-24 10:20:00,37.25,37.25,37.22,37.24,109000.0,25.217,25.217,25.1967,25.2102,109000.0
2013-01-24 10:25:00,37.24,37.25,37.23,37.24,64800.0,25.2102,25.217,25.2035,25.2102,64800.0
2013-01-24 10:30:00,37.23,37.24,37.19,37.21,131600.0,25.2035,25.2102,25.1764,25.1899,131600.0
2013-01-24 10:35:00,37.21,37.21,37.17,37.2,155700.0,25.1899,25.1899,25.1628,25.1831,155700.0
2013-01-24 10:40:00,37.21,37.22,37.19,37.19,121300.0,25.1899,25.1967,25.1764,25.1764,121300.0
2013-01-24 10:45:00,37.2,37.21,37.19,37.19,116900.0,25.1831,25.1899,25.1764,25.1764,116900.0
2013-01-24 10:50:00,37.2,37.21,37.18,37.2,139000.0,25.1831,25.1899,25.1696,25.1831,139000.0
2013-01-24 10:55:00,37.2,37.21,37.19,37.19,86500.0,25.1831,25.1899,25.1764,25.1764,86500.0
2013-01-24 11:00:00,37.2,37.23,37.19,37.21,162000.0,25.1831,25.2035,25.1764,25.1899,162000.0
2013-01-24 11:05:00,37.21,37.23,37.2,37.22,87300.0,25.1899,25.2035,25.1831,25.1967,87300.0
2013-01-24 11:10:00,37.23,37.24,37.21,37.23,106200.0,25.2035,25.2102,25.1899,25.2035,106200.0
2013-01-24 11:15:00,37.23,37.24,37.2,37.21,90900.0,25.2035,25.2102,25.1831,25.1899,90900.0
2013-01-24 11:20:00,37.21,37.24,37.2,37.23,115100.0,25.1899,25.2102,25.1831,25.2035,115100.0
2013-01-24 11:25:00,37.23,37.24,37.21,37.23,108800.0,25.2035,25.2102,25.1899,25.2035,108800.0
2013-01-24 11:30:00,37.23,37.24,37.2,37.2,98200.0,25.2035,25.2102,25.1831,25.1831,98200.0
2013-01-24 11:35:00,37.21,37.21,37.18,37.2,116800.0,25.1899,25.1899,25.1696,25.1831,116800.0
2013-01-24 11:40:00,37.2,37.21,37.19,37.21,80200.0,25.1831,25.1899,25.1764,25.1899,80200.0
2013-01-24 11:45:00,37.21,37.21,37.18,37.19,58700.0,25.1899,25.1899,25.1696,25.1764,58700.0
2013-01-24 11:50:00,37.19,37.2,37.18,37.19,91400.0,25.1764,25.1831,25.1696,25.1764,91400.0
2013-01-24 11:55:00,37.19,37.2,37.18,37.2,102400.0,25.1764,25.1831,25.1696,25.1831,102400.0
2013-01-24 12:00:00,37.2,37.23,37.19,37.2,116700.0,25.1831,25.2035,25.1764,25.1831,116700.0
2013-01-24 12:05:00,37.2,37.22,37.18,37.21,169200.0,25.1831,25.1967,25.1696,25.1899,169200.0
2013-01-24 12:10:00,37.2,37.22,37.19,37.22,113600.0,25.1831,25.1967,25.1764,25.1967,113600.0
2013-01-24 12:15:00,37.22,37.22,37.19,37.2,64900.0,25.1967,25.1967,25.1764,25.1831,64900.0
2013-01-24 12:20:00,37.2,37.21,37.18,37.19,127600.0,25.1831,25.1899,25.1696,25.1764,127600.0
2013-01-24 12:25:00,37.19,37.19,37.18,37.19,29800.0,25.1764,25.1764,25.1696,25.1764,29800.0
2013-01-24 12:30:00,37.19,37.19,37.16,37.19,176900.0,25.1764,25.1764,25.1561,25.1764,176900.0
2013-01-24 12:35:00,37.19,37.19,37.13,37.14,170600.0,25.1764,25.1764,25.1358,25.1425,170600.0
2013-01-24 12:40:00,37.13,37.16,37.12,37.12,226500.0,25.1358,25.1561,25.129,25.129,226500.0
2013-01-24 12:45:00,37.12,37.15,37.12,37.13,227600.0,25.129,25.1493,25.129,25.1358,227600.0
2013-01-24 12:50:00,37.13,37.14,37.11,37.12,94100.0,25.1358,25.1425,25.1222,25.129,94100.0
2013-01-24 12:55:00,37.12,37.13,37.07,37.07,143300.0,25.129,25.1358,25.0951,25.0951,143300.0
2013-01-24 13:00:00,37.08,37.08,37.05,37.05,247600.0,25.1019,25.1019,25.0816,25.0816,247600.0
2013-01-24 13:05:00,37.06,37.09,37.05,37.08,121200.0,25.0884,25.1087,25.0816,25.1019,121200.0
2013-01-24 13:10:00,37.09,37.11,37.08,37.11,55800.0,25.1087,25.1222,25.1019,25.1222,55800.0
2013-01-24 13:15:00,37.11,37.11,37.08,37.09,112400.0,25.1222,25.1222,25.1019,25.1087,112400.0
2013-01-24 13:20:00,37.09,37.11,37.09,37.1,26400.0,25.1087,25.1222,25.1087,25.1155,26400.0
2013-01-24 13:25:00,37.11,37.12,37.09,37.09,196300.0,25.1222,25.129,25.1087,25.1087,196300.0
2013-01-24 13:30:00,37.1,37.11,37.08,37.08,89800.0,25.1155,25.1222,25.1019,25.1019,89800.0
2013-01-24 13:35:00,37.08,37.11,37.08,37.1,94800.0,25.1019,25.1222,25.1019,25.1155,94800.0
2013-01-24 13:40:00,37.11,37.11,37.09,37.1,51700.0,25.1222,25.1222,25.1087,25.1155,51700.0
2013-01-24 13:45:00,37.09,37.1,37.06,37.07,123400.0,25.1087,25.1155,25.0884,25.0951,123400.0
2013-01-24 13:50:00,37.06,37.07,37.04,37.05,401100.0,25.0884,25.0951,25.0748,25.0816,401100.0
2013-01-24 13:55:00,37.05,37.05,37.01,37.01,123900.0,25.0816,25.0816,25.0545,25.0545,123900.0
2013-01-24 14:00:00,37.02,37.03,37.0,37.0,316600.0,25.0613,25.0681,25.0478,25.0478,316600.0
2013-01-24 14:05:00,37.0,37.05,37.0,37.05,135000.0,25.0478,25.0816,25.0478,25.0816,135000.0
2013-01-24 14:10:00,37.05,37.05,37.03,37.03,74200.0,25.0816,25.0816,25.0681,25.0681,74200.0
2013-01-24 14:15:00,37.04,37.05,37.03,37.05,87200.0,25.0748,25.0816,25.0681,25.0816,87200.0
2013-01-24 14:20:00,37.05,37.06,37.04,37.06,68400.0,25.0816,25.0884,25.0748,25.0884,68400.0
2013-01-24 14:25:00,37.05,37.1,37.05,37.09,109500.0,25.0816,25.1155,25.0816,25.1087,109500.0
2013-01-24 14:30:00,37.09,37.1,37.08,37.1,134000.0,25.1087,25.1155,25.1019,25.1155,134000.0
2013-01-24 14:35:00,37.1,37.1,37.08,37.1,90100.0,25.1155,25.1155,25.1019,25.1155,90100.0
2013-01-24 14:40:00,37.1,37.1,37.09,37.1,71600.0,25.1155,25.1155,25.1087,25.1155,71600.0
2013-01-24 14:45:00,37.1,37.11,37.09,37.11,80900.0,25.1155,25.1222,25.1087,25.1222,80900.0
2013-01-24 14:50:00,37.11,37.12,37.1,37.12,56700.0,25.1222,25.129,25.1155,25.129,56700.0
2013-01-24 14:55:00,37.12,37.14,37.11,37.14,66000.0,25.129,25.1425,25.1222,25.1425,66000.0
2013-01-24 15:00:00,37.14,37.14,37.11,37.12,124400.0,25.1425,25.1425,25.1222,25.129,124400.0
2013-01-24 15:05:00,37.12,37.14,37.11,37.13,133800.0,25.129,25.1425,25.1222,25.1358,133800.0
2013-01-24 15:10:00,37.12,37.14,37.12,37.13,68100.0,25.129,25.1425,25.129,25.1358,68100.0
2013-01-24 15:15:00,37.14,37.15,37.12,37.12,158800.0,25.1425,25.1493,25.129,25.129,158800.0
2013-01-24 15:20:00,37.12,37.13,37.09,37.12,155700.0,25.129,25.1358,25.1087,25.129,155700.0
2013-01-24 15:25:00,37.12,37.13,37.1,37.12,117500.0,25.129,25.1358,25.1155,25.129,117500.0
2013-01-24 15:30:00,37.13,37.13,37.11,37.13,123200.0,25.1358,25.1358,25.1222,25.1358,123200.0
2013-01-24 15:35:00,37.13,37.16,37.12,37.14,235000.0,25.1358,25.1561,25.129,25.1425,235000.0
2013-01-24 15:40:00,37.15,37.18,37.14,37.17,244500.0,25.1493,25.1696,25.1425,25.1628,244500.0
2013-01-24 15:45:00,37.17,37.17,37.1,37.11,346000.0,25.1628,25.1628,25.1155,25.1222,346000.0
2013-01-24 15:50:00,37.1,37.12,37.07,37.07,374600.0,25.1155,25.129,25.0951,25.0951,374600.0
2013-01-24 15:55:00,37.07,37.12,37.06,37.1,730300.0,25.0951,25.129,25.0884,25.1155,730300.0
2013-01-25 09:30:00,37.18,37.25,37.0,37.01,506900.0,25.1696,25.217,25.0478,25.0545,506900.0
2013-01-25 09:35:00,37.01,37.07,36.99,37.07,392900.0,25.0545,25.0951,25.041,25.0951,392900.0
2013-01-25 09:40:00,37.07,37.13,37.04,37.07,284700.0,25.0951,25.1358,25.0748,25.0951,284700.0
2013-01-25 09:45:00,37.07,37.08,36.99,37.01,189300.0,25.0951,25.1019,25.041,25.0545,189300.0
2013-01-25 09:50:00,37.0,37.06,37.0,37.05,138400.0,25.0478,25.0884,25.0478,25.0816,138400.0
2013-01-25 09:55:00,37.06,37.08,37.04,37.06,124900.0,25.0884,25.1019,25.0748,25.0884,124900.0
2013-01-25 10:00:00,37.06,37.07,36.95,37.02,292600.0,25.0884,25.0951,25.0139,25.0613,292600.0
2013-01-25 10:05:00,37.02,37.05,37.0,37.02,115400.0,25.0613,25.0816,25.0478,25.0613,115400.0
2013-01-25 10:10:00,37.02,37.03,37.0,37.02,193800.0,25.0613,25.0681,25.0478,25.0613,193800.0
2013-01-25 10:15:00,37.02,37.06,37.01,37.05,281200.0,25.0613,25.0884,25.0545,25.0816,281200.0
2013-01-25 10:20:00,37.05,37.07,37.01,37.02,173700.0,25.0816,25.0951,25.0545,25.0613,173700.0
2013-01-25 10:25:00,37.02,37.03,37.0,37.01,148200.0,25.0613,25.0681,25.0478,25.0545,148200.0
2013-01-25 10:30:00,37.02,37.02,36.98,37.0,184100.0,25.0613,25.0613,25.0342,25.0478,184100.0
2013-01-25 10:35:00,37.0,37.02,36.97,36.99,274800.0,25.0478,25.0613,25.0274,25.041,274800.0
2013-01-25 10:40:00,37.0,37.02,36.99,37.0,185600.0,25.0478,25.0613,25.041,25.0478,185600.0
2013-01-25 10:45:00,37.0,37.02,36.98,37.0,101700.0,25.0478,25.0613,25.0342,25.0478,101700.0
2013-01-25 10:50:00,37.0,37.03,36.99,37.02,113400.0,25.0478,25.0681,25.041,25.0613,113400.0
2013-01-25 10:55:00,37.02,37.07,37.01,37.07,173600.0,25.0613,25.0951,25.0545,25.0951,173600.0
2013-01-25 11:00:00,37.06,37.08,37.03,37.07,177700.0,25.0884,25.1019,25.0681,25.0951,177700.0
2013-01-25 11:05:00,37.07,37.1,37.07,37.09,103000.0,25.0951,25.1155,25.0951,25.1087,103000.0
2013-01-25 11:10:00,37.08,37.09,37.07,37.08,65700.0,25.1019,25.1087,25.0951,25.1019,65700.0
2013-01-25 11:15:00,37.08,37.08,37.01,37.02,162200.0,25.1019,25.1019,25.0545,25.0613,162200.0
2013-01-25 11:20:00,37.01,37.02,36.99,36.99,186500.0,25.0545,25.0613,25.041,25.041,186500.0
2013-01-25 11:25:00,37.0,37.0,36.96,36.96,217700.0,25.0478,25.0478,25.0207,25.0207,217700.0
2013-01-25 11:30:00,36.96,37.0,36.96,37.0,168000.0,25.0207,25.0478,25.0207,25.0478,168000.0
2013-01-25 11:35:00,36.99,37.01,36.97,36.97,213900.0,25.041,25.0545,25.0274,25.0274,213900.0
2013-01-25 11:40:00,36.97,36.98,36.95,36.97,184300.0,25.0274,25.0342,25.0139,25.0274,184300.0
2013-01-25 11:45:00,36.96,36.98,36.95,36.97,118000.0,25.0207,25.0342,25.0139,25.0274,118000.0
2013-01-25 11:50:00,36.97,36.98,36.94,36.95,141700.0,25.0274,25.0342,25.0071,25.0139,141700.0
2013-01-25 11:55:00,36.95,36.96,36.92,36.93,194700.0,25.0139,25.0207,24.9936,25.0004,194700.0
2013-01-25 12:00:00,36.93,36.95,36.91,36.95,205100.0,25.0004,25.0139,24.9868,25.0139,205100.0
2013-01-25 12:05:00,36.95,36.98,36.94,36.97,174500.0,25.0139,25.0342,25.0071,25.0274,174500.0
2013-01-25 12:10:00,36.97,36.99,36.95,36.96,136900.0,25.0274,25.041,25.0139,25.0207,136900.0
2013-01-25 12:15:00,36.97,37.0,36.96,36.99,184900.0,25.0274,25.0478,25.0207,25.041,184900.0
2013-01-25 12:20:00,37.0,37.0,36.98,36.98,74300.0,25.0478,25.0478,25.0342,25.0342,74300.0
2013-01-25 12:25:00,36.98,36.99,36.96,36.96,59000.0,25.0342,25.041,25.0207,25.0207,59000.0
2013-01-25 12:30:00,36.97,36.98,36.96,36.97,42000.0,25.0274,25.0342,25.0207,25.0274,42000.0
2013-01-25 12:35:00,36.97,36.98,36.96,36.98,82200.0,25.0274,25.0342,25.0207,25.0342,82200.0
2013-01-25 12:40:00,36.97,37.01,36.97,36.99,66100.0,25.0274,25.0545,25.0274,25.041,66100.0
2013-01-25 12:45:00,37.0,37.01,36.99,37.01,56800.0,25.0478,25.0545,25.041,25.0545,56800.0
2013-01-25 12:50:00,37.0,37.01,36.97,36.99,85000.0,25.0478,25.0545,25.0274,25.041,85000.0
2013-01-25 12:55:00,36.98,37.0,36.97,36.97,56200.0,25.0342,25.0478,25.0274,25.0274,56200.0
2013-01-25 13:00:00,36.97,37.0,36.97,36.99,75100.0,25.0274,25.0478,25.0274,25.041,75100.0
2013-01-25 13:05:00,37.0,37.0,36.99,37.0,50600.0,25.0478,25.0478,25.041,25.0478,50600.0
2013-01-25 13:10:00,37.0,37.01,36.99,36.99,98100.0,25.0478,25.0545,25.041,25.041,98100.0
2013-01-25 13:15:00,37.0,37.02,37.0,37.01,106300.0,25.0478,25.0613,25.0478,25.0545,106300.0
2013-01-25 13:20:00,37.01,37.02,37.0,37.0,84500.0,25.0545,25.0613,25.0478,25.0478,84500.0
2013-01-25 13:25:00,37.01,37.01,36.99,37.0,32300.0,25.0545,25.0545,25.041,25.0478,32300.0
2013-01-25 13:30:00,37.0,37.01,36.99,37.0,50400.0,25.0478,25.0545,25.041,25.0478,50400.0
2013-01-25 13:35:00,37.0,37.01,36.98,37.01,87100.0,25.0478,25.0545,25.0342,25.0545,87100.0
2013-01-25 13:40:00,37.0,37.01,37.0,37.0,63000.0,25.0478,25.0545,25.0478,25.0478,63000.0
2013-01-25 13:45:00,37.0,37.01,36.99,37.0,90900.0,25.0478,25.0545,25.041,25.0478,90900.0
2013-01-25 13:50:00,37.01,37.02,37.0,37.01,48900.0,25.0545,25.0613,25.0478,25.0545,48900.0
2013-01-25 13:55:00,37.01,37.02,37.01,37.01,40400.0,25.0545,25.0613,25.0545,25.0545,40400.0
2013-01-25 14:00:00,37.01,37.02,36.99,37.0,186500.0,25.0545,25.0613,25.041,25.0478,186500.0
2013-01-25 14:05:00,37.0,37.01,36.99,37.0,82500.0,25.0478,25.0545,25.041,25.0478,82500.0
2013-01-25 14:10:00,37.01,37.01,36.98,37.0,92300.0,25.0545,25.0545,25.0342,25.0478,92300.0
2013-01-25 14:15:00,37.0,37.0,36.98,37.0,78600.0,25.0478,25.0478,25.0342,25.0478,78600.0
2013-01-25 14:20:00,36.99,37.0,36.99,37.0,44600.0,25.041,25.0478,25.041,25.0478,44600.0
2013-01-25 14:25:00,37.0,37.0,36.99,37.0,40100.0,25.0478,25.0478,25.041,25.0478,40100.0
2013-01-25 14:30:00,36.99,37.0,36.98,36.99,183700.0,25.041,25.0478,25.0342,25.041,183700.0
2013-01-25 14:35:00,36.98,37.01,36.97,36.99,135800.0,25.0342,25.0545,25.0274,25.041,135800.0
2013-01-25 14:40:00,36.99,37.0,36.98,37.0,47700.0,25.041,25.0478,25.0342,25.0478,47700.0
2013-01-25 14:45:00,37.0,37.01,36.99,36.99,95400.0,25.0478,25.0545,25.041,25.041,95400.0
2013-01-25 14:50:00,37.0,37.0,36.98,36.99,80100.0,25.0478,25.0478,25.0342,25.041,80100.0
2013-01-25 14:55:00,36.99,36.99,36.97,36.98,72600.0,25.041,25.041,25.0274,25.0342,72600.0
2013-01-25 15:00:00,36.99,37.0,36.97,36.98,149600.0,25.041,25.0478,25.0274,25.0342,149600.0
2013-01-25 15:05:00,36.97,36.98,36.95,36.97,130000.0,25.0274,25.0342,25.0139,25.0274,130000.0
2013-01-25 15:10:00,36.97,36.97,36.96,36.96,69200.0,25.0274,25.0274,25.0207,25.0207,69200.0
2013-01-25 15:15:00,36.97,36.98,36.96,36.96,185700.0,25.0274,25.0342,25.0207,25.0207,185700.0
2013-01-25 15:20:00,36.97,36.99,36.96,36.97,106100.0,25.0274,25.041,25.0207,25.0274,106100.0
2013-01-25 15:25:00,36.97,36.99,36.97,36.98,131400.0,25.0274,25.041,25.0274,25.0342,131400.0
2013-01-25 15:30:00,36.98,37.0,36.98,36.99,127300.0,25.0342,25.0478,25.0342,25.041,127300.0
2013-01-25 15:35:00,36.98,37.01,36.98,37.01,161100.0,25.0342,25.0545,25.0342,25.0545,161100.0
2013-01-25 15:40:00,37.01,37.01,36.94,36.95,287500.0,25.0545,25.0545,25.0071,25.0139,287500.0
2013-01-25 15:45:00,36.95,36.96,36.93,36.94,241400.0,25.0139,25.0207,25.0004,25.0071,241400.0
2013-01-25 15:50:00,36.93,37.01,36.93,37.01,393800.0,25.0004,25.0545,25.0004,25.0545,393800.0
2013-01-25 15:55:00,37.0,37.04,36.96,37.04,1058100.0,25.0478,25.0748,25.0207,25.0748,1058100.0
2013-01-28 09:30:00,37.07,37.11,36.99,37.02,592100.0,25.0951,25.1222,25.041,25.0613,592100.0
2013-01-28 09:35:00,37.02,37.05,37.0,37.02,326400.0,25.0613,25.0816,25.0478,25.0613,326400.0
2013-01-28 09:40:00,37.02,37.06,37.01,37.03,277500.0,25.0613,25.0884,25.0545,25.0681,277500.0
2013-01-28 09:45:00,37.03,37.04,36.97,36.97,155300.0,25.0681,25.0748,25.0274,25.0274,155300.0
2013-01-28 09:50:00,36.97,36.99,36.92,36.92,228000.0,25.0274,25.041,24.9936,24.9936,228000.0
2013-01-28 09:55:00,36.93,36.98,36.91,36.96,128300.0,25.0004,25.0342,24.9868,25.0207,128300.0
2013-01-28 10:00:00,36.96,36.97,36.93,36.95,126600.0,25.0207,25.0274,25.0004,25.0139,126600.0
2013-01-28 10:05:00,36.96,36.96,36.93,36.94,173900.0,25.0207,25.0207,25.0004,25.0071,173900.0
2013-01-28 10:10:00,36.95,36.99,36.94,36.97,89500.0,25.0139,25.041,25.0071,25.0274,89500.0
2013-01-28 10:15:00,36.97,36.98,36.93,36.93,123700.0,25.0274,25.0342,25.0004,25.0004,123700.0
2013-01-28 10:20:00,36.94,36.95,36.91,36.92,229600.0,25.0071,25.0139,24.9868,24.9936,229600.0
2013-01-28 10:25:00,36.92,36.94,36.92,36.94,79100.0,24.9936,25.0071,24.9936,25.0071,79100.0
2013-01-28 10:30:00,36.93,36.95,36.93,36.93,113700.0,25.0004,25.0139,25.0004,25.0004,113700.0
2013-01-28 10:35:00,36.93,36.94,36.9,36.91,192100.0,25.0004,25.0071,24.9801,24.9868,192100.0
2013-01-28 10:40:00,36.91,36.92,36.88,36.92,185900.0,24.9868,24.9936,24.9665,24.9936,185900.0
2013-01-28 10:45:00,36.92,36.92,36.91,36.92,73400.0,24.9936,24.9936,24.9868,24.9936,73400.0
2013-01-28 10:50:00,36.92,36.92,36.9,36.9,109100.0,24.9936,24.9936,24.9801,24.9801,109100.0
2013-01-28 10:55:00,36.9,36.91,36.89,36.89,167700.0,24.9801,24.9868,24.9733,24.9733,167700.0
2013-01-28 11:00:00,36.9,36.93,36.9,36.91,123600.0,24.9801,25.0004,24.9801,24.9868,123600.0
2013-01-28 11:05:00,36.92,36.92,36.88,36.89,117800.0,24.9936,24.9936,24.9665,24.9733,117800.0
2013-01-28 11:10:00,36.88,36.91,36.87,36.91,166100.0,24.9665,24.9868,24.9597,24.9868,166100.0
2013-01-28 11:15:00,36.9,36.91,36.89,36.89,189600.0,24.9801,24.9868,24.9733,24.9733,189600.0
2013-01-28 11:20:00,36.89,36.91,36.87,36.87,145400.0,24.9733,24.9868,24.9597,24.9597,145400.0
2013-01-28 11:25:00,36.88,36.89,36.87,36.88,130900.0,24.9665,24.9733,24.9597,24.9665,130900.0
2013-01-28 11:30:00,36.88,36.9,36.88,36.88,111700.0,24.9665,24.9801,24.9665,24.9665,111700.0
2013-01-28 11:35:00,36.88,36.89,36.87,36.87,108600.0,24.9665,24.9733,24.9597,24.9597,108600.0
2013-01-28 11:40:00,36.87,36.89,36.87,36.88,86800.0,24.9597,24.9733,24.9597,24.9665,86800.0
2013-01-28 11:45:00,36.88,36.9,36.87,36.89,137300.0,24.9665,24.9801,24.9597,24.9733,137300.0
2013-01-28 11:50:00,36.9,36.9,36.87,36.88,124400.0,24.9801,24.9801,24.9597,24.9665,124400.0
2013-01-28 11:55:00,36.88,36.89,36.87,36.89,85400.0,24.9665,24.9733,24.9597,24.9733,85400.0
2013-01-28 12:00:00,36.88,36.89,36.86,36.88,118600.0,24.9665,24.9733,24.953,24.9665,118600.0
2013-01-28 12:05:00,36.87,36.9,36.86,36.9,102400.0,24.9597,24.9801,24.953,24.9801,102400.0
2013-01-28 12:10:00,36.9,36.91,36.89,36.91,111700.0,24.9801,24.9868,24.9733,24.9868,111700.0
2013-01-28 12:15:00,36.9,36.91,36.88,36.9,111700.0,24.9801,24.9868,24.9665,24.9801,111700.0
2013-01-28 12:20:00,36.91,36.91,36.87,36.89,135500.0,24.9868,24.9868,24.9597,24.9733,135500.0
2013-01-28 12:25:00,36.89,36.9,36.87,36.89,328500.0,24.9733,24.9801,24.9597,24.9733,328500.0
2013-01-28 12:30:00,36.89,36.9,36.87,36.89,254500.0,24.9733,24.9801,24.9597,24.9733,254500.0
2013-01-28 12:35:00,36.89,36.92,36.88,36.92,79300.0,24.9733,24.9936,24.9665,24.9936,79300.0
2013-01-28 12:40:00,36.91,36.93,36.9,36.92,83700.0,24.9868,25.0004,24.9801,24.9936,83700.0
2013-01-28 12:45:00,36.91,36.93,36.91,36.92,61200.0,24.9868,25.0004,24.9868,24.9936,61200.0
2013-01-28 12:50:00,36.92,36.93,36.91,36.93,63100.0,24.9936,25.0004,24.9868,25.0004,63100.0
2013-01-28 12:55:00,36.93,36.94,36.92,36.93,72700.0,25.0004,25.0071,24.9936,25.0004,72700.0
2013-01-28 13:00:00,36.93,36.95,36.92,36.94,47600.0,25.0004,25.0139,24.9936,25.0071,47600.0
2013-01-28 13:05:00,36.94,36.95,36.91,36.93,90300.0,25.0071,25.0139,24.9868,25.0004,90300.0
2013-01-28 13:10:00,36.93,36.95,36.92,36.94,74600.0,25.0004,25.0139,24.9936,25.0071,74600.0
2013-01-28 13:15:00,36.94,36.94,36.91,36.92,100100.0,25.0071,25.0071,24.9868,24.9936,100100.0
2013-01-28 13:20:00,36.92,36.93,36.91,36.93,82200.0,24.9936,25.0004,24.9868,25.0004,82200.0
2013-01-28 13:25:00,36.93,36.93,36.91,36.92,62100.0,25.0004,25.0004,24.9868,24.9936,62100.0
2013-01-28 13:30:00,36.91,36.93,36.91,36.92,80700.0,24.9868,25.0004,24.9868,24.9936,80700.0
2013-01-28 13:35:00,36.93,36.95,36.91,36.95,108000.0,25.0004,25.0139,24.9868,25.0139,108000.0
2013-01-28 13:40:00,36.95,36.95,36.94,36.95,42100.0,25.0139,25.0139,25.0071,25.0139,42100.0
2013-01-28 13:45:00,36.95,36.95,36.93,36.95,93200.0,25.0139,25.0139,25.0004,25.0139,93200.0
2013-01-28 13:50:00,36.95,36.95,36.94,36.94,49100.0,25.0139,25.0139,25.0071,25.0071,49100.0
2013-01-28 13:55:00,36.95,36.95,36.94,36.94,74900.0,25.0139,25.0139,25.0071,25.0071,74900.0
2013-01-28 14:00:00,36.94,36.95,36.94,36.94,50100.0,25.0071,25.0139,25.0071,25.0071,50100.0
2013-01-28 14:05:00,36.95,36.96,36.93,36.95,123700.0,25.0139,25.0207,25.0004,25.0139,123700.0
2013-01-28 14:10:00,36.95,36.96,36.95,36.95,51600.0,25.0139,25.0207,25.0139,25.0139,51600.0
2013-01-28 14:15:00,36.95,36.99,36.94,36.99,129700.0,25.0139,25.041,25.0071,25.041,129700.0
2013-01-28 14:20:00,36.98,36.99,36.97,36.98,71500.0,25.0342,25.041,25.0274,25.0342,71500.0
2013-01-28 14:25:00,36.98,37.01,36.97,37.01,106800.0,25.0342,25.0545,25.0274,25.0545,106800.0
2013-01-28 14:30:00,37.0,37.02,37.0,37.01,87800.0,25.0478,25.0613,25.0478,25.0545,87800.0
2013-01-28 14:35:00,37.01,37.01,36.99,37.0,153900.0,25.0545,25.0545,25.041,25.0478,153900.0
2013-01-28 14:40:00,37.0,37.03,37.0,37.03,126900.0,25.0478,25.0681,25.0478,25.0681,126900.0
2013-01-28 14:45:00,37.03,37.08,37.02,37.05,216100.0,25.0681,25.1019,25.0613,25.0816,216100.0
2013-01-28 14:50:00,37.06,37.08,37.05,37.07,85100.0,25.0884,25.1019,25.0816,25.0951,85100.0
2013-01-28 14:55:00,37.07,37.07,37.04,37.06,80100.0,25.0951,25.0951,25.0748,25.0884,80100.0
2013-01-28 15:00:00,37.06,37.06,37.05,37.06,83600.0,25.0884,25.0884,25.0816,25.0884,83600.0
2013-01-28 15:05:00,37.06,37.06,37.02,37.05,201900.0,25.0884,25.0884,25.0613,25.0816,201900.0
2013-01-28 15:10:00,37.05,37.05,37.02,37.04,162500.0,25.0816,25.0816,25.0613,25.0748,162500.0
2013-01-28 15:15:00,37.05,37.05,37.02,37.02,117200.0,25.0816,25.0816,25.0613,25.0613,117200.0
2013-01-28 15:20:00,37.02,37.05,37.0,37.0,290600.0,25.0613,25.0816,25.0478,25.0478,290600.0
2013-01-28 15:25:00,37.0,37.01,36.99,36.99,135000.0,25.0478,25.0545,25.041,25.041,135000.0
2013-01-28 15:30:00,37.0,37.01,36.98,37.01,289800.0,25.0478,25.0545,25.0342,25.0545,289800.0
2013-01-28 15:35:00,37.02,37.03,37.01,37.03,193300.0,25.0613,25.0681,25.0545,25.0681,193300.0
2013-01-28 15:40:00,37.02,37.06,37.01,37.06,295500.0,25.0613,25.0884,25.0545,25.0884,295500.0
2013-01-28 15:45:00,37.06,37.07,37.04,37.07,262700.0,25.0884,25.0951,25.0748,25.0951,262700.0
2013-01-28 15:50:00,37.07,37.07,37.05,37.05,284700.0,25.0951,25.0951,25.0816,25.0816,284700.0
2013-01-28 15:55:00,37.06,37.08,37.01,37.01,653700.0,25.0884,25.1019,25.0545,25.0545,653700.0
2013-01-29 09:30:00,36.88,36.99,36.86,36.95,516300.0,24.9665,25.041,24.953,25.0139,516300.0
2013-01-29 09:35:00,36.95,37.01,36.95,36.99,214100.0,25.0139,25.0545,25.0139,25.041,214100.0
2013-01-29 09:40:00,36.98,37.06,36.97,37.04,244200.0,25.0342,25.0884,25.0274,25.0748,244200.0
2013-01-29 09:45:00,37.05,37.16,37.04,37.16,289900.0,25.0816,25.1561,25.0748,25.1561,289900.0
2013-01-29 09:50:00,37.15,37.17,37.1,37.1,190800.0,25.1493,25.1628,25.1155,25.1155,190800.0
2013-01-29 09:55:00,37.11,37.13,37.08,37.1,178800.0,25.1222,25.1358,25.1019,25.1155,178800.0
2013-01-29 10:00:00,37.11,37.13,37.03,37.09,267200.0,25.1222,25.1358,25.0681,25.1087,267200.0
2013-01-29 10:05:00,37.09,37.09,37.04,37.06,198400.0,25.1087,25.1087,25.0748,25.0884,198400.0
2013-01-29 10:10:00,37.05,37.15,37.05,37.15,281000.0,25.0816,25.1493,25.0816,25.1493,281000.0
2013-01-29 10:15:00,37.15,37.17,37.12,37.13,267300.0,25.1493,25.1628,25.129,25.1358,267300.0
2013-01-29 10:20:00,37.13,37.16,37.12,37.16,121800.0,25.1358,25.1561,25.129,25.1561,121800.0
2013-01-29 10:25:00,37.16,37.2,37.16,37.19,175800.0,25.1561,25.1831,25.1561,25.1764,175800.0
2013-01-29 10:30:00,37.18,37.21,37.18,37.19,142600.0,25.1696,25.1899,25.1696,25.1764,142600.0
2013-01-29 10:35:00,37.18,37.2,37.15,37.15,165000.0,25.1696,25.1831,25.1493,25.1493,165000.0
2013-01-29 10:40:00,37.15,37.19,37.15,37.19,162200.0,25.1493,25.1764,25.1493,25.1764,162200.0
2013-01-29 10:45:00,37.19,37.19,37.16,37.16,120700.0,25.1764,25.1764,25.1561,25.1561,120700.0
2013-01-29 10:50:00,37.16,37.17,37.11,37.11,145300.0,25.1561,25.1628,25.1222,25.1222,145300.0
2013-01-29 10:55:00,37.11,37.12,37.05,37.05,218200.0,25.1222,25.129,25.0816,25.0816,218200.0
2013-01-29 11:00:00,37.05,37.07,37.04,37.06,197500.0,25.0816,25.0951,25.0748,25.0884,197500.0
2013-01-29 11:05:00,37.06,37.07,37.05,37.06,213300.0,25.0884,25.0951,25.0816,25.0884,213300.0
2013-01-29 11:10:00,37.07,37.08,37.05,37.08,162300.0,25.0951,25.1019,25.0816,25.1019,162300.0
2013-01-29 11:15:00,37.08,37.09,37.07,37.09,84600.0,25.1019,25.1087,25.0951,25.1087,84600.0
2013-01-29 11:20:00,37.09,37.18,37.09,37.18,122500.0,25.1087,25.1696,25.1087,25.1696,122500.0
2013-01-29 11:25:00,37.18,37.21,37.17,37.21,110500.0,25.1696,25.1899,25.1628,25.1899,110500.0
2013-01-29 11:30:00,37.21,37.21,37.19,37.19,132900.0,25.1899,25.1899,25.1764,25.1764,132900.0
2013-01-29 11:35:00,37.2,37.2,37.16,37.16,84400.0,25.1831,25.1831,25.1561,25.1561,84400.0
2013-01-29 11:40:00,37.16,37.17,37.13,37.14,90400.0,25.1561,25.1628,25.1358,25.1425,90400.0
2013-01-29 11:45:00,37.14,37.15,37.13,37.15,127200.0,25.1425,25.1493,25.1358,25.1493,127200.0
2013-01-29 11:50:00,37.15,37.15,37.14,37.15,54900.0,25.1493,25.1493,25.1425,25.1493,54900.0
2013-01-29 11:55:00,37.15,37.16,37.13,37.15,176300.0,25.1493,25.1561,25.1358,25.1493,176300.0
2013-01-29 12:00:00,37.15,37.2,37.15,37.2,86500.0,25.1493,25.1831,25.1493,25.1831,86500.0
2013-01-29 12:05:00,37.2,37.23,37.19,37.23,99300.0,25.1831,25.2035,25.1764,25.2035,99300.0
2013-01-29 12:10:00,37.23,37.25,37.22,37.23,132400.0,25.2035,25.217,25.1967,25.2035,132400.0
2013-01-29 12:15:00,37.24,37.24,37.22,37.23,99000.0,25.2102,25.2102,25.1967,25.2035,99000.0
2013-01-29 12:20:00,37.23,37.23,37.18,37.2,127700.0,25.2035,25.2035,25.1696,25.1831,127700.0
2013-01-29 12:25:00,37.2,37.2,37.17,37.18,95700.0,25.1831,25.1831,25.1628,25.1696,95700.0
2013-01-29 12:30:00,37.19,37.2,37.18,37.2,69900.0,25.1764,25.1831,25.1696,25.1831,69900.0
2013-01-29 12:35:00,37.2,37.2,37.19,37.2,52300.0,25.1831,25.1831,25.1764,25.1831,52300.0
2013-01-29 12:40:00,37.2,37.25,37.19,37.25,173700.0,25.1831,25.217,25.1764,25.217,173700.0
2013-01-29 12:45:00,37.25,37.25,37.24,37.25,71500.0,25.217,25.217,25.2102,25.217,71500.0
2013-01-29 12:50:00,37.25,37.28,37.24,37.27,170800.0,25.217,25.2373,25.2102,25.2305,170800.0
2013-01-29 12:55:00,37.28,37.29,37.27,37.29,94700.0,25.2373,25.2441,25.2305,25.2441,94700.0
2013-01-29 13:00:00,37.29,37.31,37.28,37.3,77100.0,25.2441,25.2576,25.2373,25.2508,77100.0
2013-01-29 13:05:00,37.31,37.32,37.3,37.32,101200.0,25.2576,25.2644,25.2508,25.2644,101200.0
2013-01-29 13:10:00,37.32,37.33,37.31,37.33,56200.0,25.2644,25.2712,25.2576,25.2712,56200.0
2013-01-29 13:15:00,37.33,37.36,37.33,37.36,85700.0,25.2712,25.2915,25.2712,25.2915,85700.0
2013-01-29 13:20:00,37.36,37.38,37.35,37.36,213900.0,25.2915,25.305,25.2847,25.2915,213900.0
2013-01-29 13:25:00,37.36,37.36,37.31,37.33,149500.0,25.2915,25.2915,25.2576,25.2712,149500.0
2013-01-29 13:30:00,37.33,37.33,37.32,37.33,117800.0,25.2712,25.2712,25.2644,25.2712,117800.0
2013-01-29 13:35:00,37.32,37.34,37.31,37.34,105100.0,25.2644,25.2779,25.2576,25.2779,105100.0
2013-01-29 13:40:00,37.34,37.35,37.33,37.34,89900.0,25.2779,25.2847,25.2712,25.2779,89900.0
2013-01-29 13:45:00,37.35,37.37,37.32,37.33,174300.0,25.2847,25.2982,25.2644,25.2712,174300.0
2013-01-29 13:50:00,37.33,37.34,37.32,37.34,75900.0,25.2712,25.2779,25.2644,25.2779,75900.0
2013-01-29 13:55:00,37.34,37.37,37.33,37.37,152000.0,25.2779,25.2982,25.2712,25.2982,152000.0
2013-01-29 14:00:00,37.36,37.37,37.36,37.37,86000.0,25.2915,25.2982,25.2915,25.2982,86000.0
2013-01-29 14:05:00,37.37,37.41,37.37,37.41,293500.0,25.2982,25.3253,25.2982,25.3253,293500.0
2013-01-29 14:10:00,37.41,37.42,37.4,37.41,155000.0,25.3253,25.3321,25.3185,25.3253,155000.0
2013-01-29 14:15:00,37.41,37.42,37.4,37.41,115000.0,25.3253,25.3321,25.3185,25.3253,115000.0
2013-01-29 14:20:00,37.41,37.45,37.4,37.45,162900.0,25.3253,25.3524,25.3185,25.3524,162900.0
2013-01-29 14:25:00,37.45,37.45,37.41,37.42,207000.0,25.3524,25.3524,25.3253,25.3321,207000.0
2013-01-29 14:30:00,37.41,37.43,37.41,37.43,126100.0,25.3253,25.3388,25.3253,25.3388,126100.0
2013-01-29 14:35:00,37.43,37.46,37.42,37.45,188700.0,25.3388,25.3592,25.3321,25.3524,188700.0
2013-01-29 14:40:00,37.45,37.49,37.45,37.48,169700.0,25.3524,25.3795,25.3524,25.3727,169700.0
2013-01-29 14:45:00,37.49,37.49,37.46,37.48,254600.0,25.3795,25.3795,25.3592,25.3727,254600.0
2013-01-29 14:50:00,37.48,37.49,37.44,37.45,252900.0,25.3727,25.3795,25.3456,25.3524,252900.0
2013-01-29 14:55:00,37.45,37.45,37.43,37.45,168900.0,25.3524,25.3524,25.3388,25.3524,168900.0
2013-01-29 15:00:00,37.45,37.47,37.44,37.47,163100.0,25.3524,25.3659,25.3456,25.3659,163100.0
2013-01-29 15:05:00,37.47,37.49,37.46,37.48,242200.0,25.3659,25.3795,25.3592,25.3727,242200.0
2013-01-29 15:10:00,37.49,37.52,37.47,37.48,377800.0,25.3795,25.3998,25.3659,25.3727,377800.0
2013-01-29 15:15:00,37.48,37.52,37.47,37.52,159000.0,25.3727,25.3998,25.3659,25.3998,159000.0
2013-01-29 15:20:00,37.52,37.53,37.51,37.52,267900.0,25.3998,25.4065,25.393,25.3998,267900.0
2013-01-29 15:25:00,37.53,37.53,37.47,37.51,297400.0,25.4065,25.4065,25.3659,25.393,297400.0
2013-01-29 15:30:00,37.51,37.54,37.5,37.54,206300.0,25.393,25.4133,25.3862,25.4133,206300.0
2013-01-29 15:35:00,37.54,37.57,37.54,37.56,199700.0,25.4133,25.4336,25.4133,25.4269,199700.0
2013-01-29 15:40:00,37.57,37.57,37.5,37.5,465100.0,25.4336,25.4336,25.3862,25.3862,465100.0
2013-01-29 15:45:00,37.51,37.52,37.44,37.45,578800.0,25.393,25.3998,25.3456,25.3524,578800.0
2013-01-29 15:50:00,37.45,37.47,37.42,37.47,479800.0,25.3524,25.3659,25.3321,25.3659,479800.0
2013-01-29 15:55:00,37.47,37.5,37.42,37.42,1293700.0,25.3659,25.3862,25.3321,25.3321,1293700.0
2013-01-30 09:30:00,37.4,37.43,37.32,37.42,480900.0,25.3185,25.3388,25.2644,25.3321,480900.0
2013-01-30 09:35:00,37.42,37.6,37.42,37.54,343800.0,25.3321,25.4539,25.3321,25.4133,343800.0
2013-01-30 09:40:00,37.54,37.55,37.46,37.49,401400.0,25.4133,25.4201,25.3592,25.3795,401400.0
2013-01-30 09:45:00,37.5,37.58,37.47,37.58,359800.0,25.3862,25.4404,25.3659,25.4404,359800.0
2013-01-30 09:50:00,37.58,37.61,37.47,37.48,347500.0,25.4404,25.4607,25.3659,25.3727,347500.0
2013-01-30 09:55:00,37.48,37.52,37.47,37.5,197900.0,25.3727,25.3998,25.3659,25.3862,197900.0
2013-01-30 10:00:00,37.49,37.52,37.44,37.47,145300.0,25.3795,25.3998,25.3456,25.3659,145300.0
2013-01-30 10:05:00,37.46,37.51,37.45,37.46,127400.0,25.3592,25.393,25.3524,25.3592,127400.0
2013-01-30 10:10:00,37.46,37.5,37.45,37.49,96100.0,25.3592,25.3862,25.3524,25.3795,96100.0
2013-01-30 10:15:00,37.5,37.55,37.48,37.5,155500.0,25.3862,25.4201,25.3727,25.3862,155500.0
2013-01-30 10:20:00,37.49,37.5,37.47,37.49,119500.0,25.3795,25.3862,25.3659,25.3795,119500.0
2013-01-30 10:25:00,37.49,37.52,37.48,37.52,94300.0,25.3795,25.3998,25.3727,25.3998,94300.0
2013-01-30 10:30:00,37.51,37.57,37.51,37.55,145400.0,25.393,25.4336,25.393,25.4201,145400.0
2013-01-30 10:35:00,37.55,37.55,37.48,37.49,117200.0,25.4201,25.4201,25.3727,25.3795,117200.0
2013-01-30 10:40:00,37.49,37.54,37.49,37.52,162900.0,25.3795,25.4133,25.3795,25.3998,162900.0
2013-01-30 10:45:00,37.52,37.55,37.51,37.51,182700.0,25.3998,25.4201,25.393,25.393,182700.0
2013-01-30 10:50:00,37.51,37.52,37.46,37.47,138600.0,25.393,25.3998,25.3592,25.3659,138600.0
2013-01-30 10:55:00,37.48,37.5,37.47,37.5,32600.0,25.3727,25.3862,25.3659,25.3862,32600.0
2013-01-30 11:00:00,37.5,37.52,37.49,37.49,116600.0,25.3862,25.3998,25.3795,25.3795,116600.0
2013-01-30 11:05:00,37.49,37.5,37.48,37.5,85400.0,25.3795,25.3862,25.3727,25.3862,85400.0
2013-01-30 11:10:00,37.49,37.5,37.46,37.46,88700.0,25.3795,25.3862,25.3592,25.3592,88700.0
2013-01-30 11:15:00,37.47,37.48,37.43,37.44,108800.0,25.3659,25.3727,25.3388,25.3456,108800.0
2013-01-30 11:20:00,37.44,37.49,37.43,37.48,125100.0,25.3456,25.3795,25.3388,25.3727,125100.0
2013-01-30 11:25:00,37.48,37.52,37.48,37.51,69800.0,25.3727,25.3998,25.3727,25.393,69800.0
2013-01-30 11:30:00,37.5,37.51,37.45,37.46,106200.0,25.3862,25.393,25.3524,25.3592,106200.0
2013-01-30 11:35:00,37.46,37.49,37.46,37.47,91900.0,25.3592,25.3795,25.3592,25.3659,91900.0
2013-01-30 11:40:00,37.47,37.48,37.41,37.41,120900.0,25.3659,25.3727,25.3253,25.3253,120900.0
2013-01-30 11:45:00,37.41,37.47,37.41,37.47,106100.0,25.3253,25.3659,25.3253,25.3659,106100.0
2013-01-30 11:50:00,37.47,37.5,37.46,37.5,51800.0,25.3659,25.3862,25.3592,25.3862,51800.0
2013-01-30 11:55:00,37.5,37.5,37.46,37.48,95200.0,25.3862,25.3862,25.3592,25.3727,95200.0
2013-01-30 12:00:00,37.48,37.48,37.45,37.46,48500.0,25.3727,25.3727,25.3524,25.3592,48500.0
2013-01-30 12:05:00,37.45,37.45,37.42,37.44,133800.0,25.3524,25.3524,25.3321,25.3456,133800.0
2013-01-30 12:10:00,37.43,37.44,37.39,37.39,160800.0,25.3388,25.3456,25.3118,25.3118,160800.0
2013-01-30 12:15:00,37.39,37.42,37.38,37.4,145700.0,25.3118,25.3321,25.305,25.3185,145700.0
2013-01-30 12:20:00,37.39,37.43,37.39,37.43,86400.0,25.3118,25.3388,25.3118,25.3388,86400.0
2013-01-30 12:25:00,37.43,37.43,37.39,37.4,53500.0,25.3388,25.3388,25.3118,25.3185,53500.0
2013-01-30 12:30:00,37.41,37.44,37.4,37.43,63600.0,25.3253,25.3456,25.3185,25.3388,63600.0
2013-01-30 12:35:00,37.44,37.47,37.43,37.47,67500.0,25.3456,25.3659,25.3388,25.3659,67500.0
2013-01-30 12:40:00,37.47,37.48,37.46,37.48,37500.0,25.3659,25.3727,25.3592,25.3727,37500.0
2013-01-30 12:45:00,37.48,37.51,37.47,37.51,101200.0,25.3727,25.393,25.3659,25.393,101200.0
2013-01-30 12:50:00,37.51,37.51,37.47,37.48,116300.0,25.393,25.393,25.3659,25.3727,116300.0
2013-01-30 12:55:00,37.47,37.49,37.47,37.48,128500.0,25.3659,25.3795,25.3659,25.3727,128500.0
2013-01-30 13:00:00,37.48,37.49,37.47,37.48,43100.0,25.3727,25.3795,25.3659,25.3727,43100.0
2013-01-30 13:05:00,37.48,37.48,37.45,37.47,79000.0,25.3727,25.3727,25.3524,25.3659,79000.0
2013-01-30 13:10:00,37.46,37.52,37.46,37.52,114200.0,25.3592,25.3998,25.3592,25.3998,114200.0
2013-01-30 13:15:00,37.52,37.54,37.52,37.53,95200.0,25.3998,25.4133,25.3998,25.4065,95200.0
2013-01-30 13:20:00,37.53,37.57,37.53,37.56,59100.0,25.4065,25.4336,25.4065,25.4269,59100.0
2013-01-30 13:25:00,37.56,37.6,37.56,37.58,100300.0,25.4269,25.4539,25.4269,25.4404,100300.0
2013-01-30 13:30:00,37.59,37.59,37.57,37.57,80300.0,25.4472,25.4472,25.4336,25.4336,80300.0
2013-01-30 13:35:00,37.58,37.58,37.55,37.56,50500.0,25.4404,25.4404,25.4201,25.4269,50500.0
2013-01-30 13:40:00,37.56,37.6,37.56,37.6,57700.0,25.4269,25.4539,25.4269,25.4539,57700.0
2013-01-30 13:45:00,37.59,37.6,37.57,37.57,97000.0,25.4472,25.4539,25.4336,25.4336,97000.0
2013-01-30 13:50:00,37.57,37.58,37.56,37.56,32700.0,25.4336,25.4404,25.4269,25.4269,32700.0
2013-01-30 13:55:00,37.56,37.57,37.55,37.56,66700.0,25.4269,25.4336,25.4201,25.4269,66700.0
2013-01-30 14:00:00,37.56,37.57,37.54,37.55,83800.0,25.4269,25.4336,25.4133,25.4201,83800.0
2013-01-30 14:05:00,37.55,37.56,37.53,37.53,70300.0,25.4201,25.4269,25.4065,25.4065,70300.0
2013-01-30 14:10:00,37.53,37.56,37.53,37.56,94500.0,25.4065,25.4269,25.4065,25.4269,94500.0
2013-01-30 14:15:00,37.55,37.56,37.51,37.51,184900.0,25.4201,25.4269,25.393,25.393,184900.0
2013-01-30 14:20:00,37.51,37.52,37.45,37.48,115800.0,25.393,25.3998,25.3524,25.3727,115800.0
2013-01-30 14:25:00,37.47,37.5,37.45,37.49,110100.0,25.3659,25.3862,25.3524,25.3795,110100.0
2013-01-30 14:30:00,37.5,37.51,37.47,37.48,91200.0,25.3862,25.393,25.3659,25.3727,91200.0
2013-01-30 14:35:00,37.48,37.49,37.41,37.43,263700.0,25.3727,25.3795,25.3253,25.3388,263700.0
2013-01-30 14:40:00,37.43,37.47,37.43,37.44,97300.0,25.3388,25.3659,25.3388,25.3456,97300.0
2013-01-30 14:45:00,37.44,37.45,37.4,37.43,186200.0,25.3456,25.3524,25.3185,25.3388,186200.0
2013-01-30 14:50:00,37.42,37.47,37.42,37.42,99300.0,25.3321,25.3659,25.3321,25.3321,99300.0
2013-01-30 14:55:00,37.42,37.46,37.42,37.46,109700.0,25.3321,25.3592,25.3321,25.3592,109700.0
2013-01-30 15:00:00,37.46,37.49,37.45,37.46,129700.0,25.3592,25.3795,25.3524,25.3592,129700.0
2013-01-30 15:05:00,37.46,37.5,37.45,37.49,126600.0,25.3592,25.3862,25.3524,25.3795,126600.0
2013-01-30 15:10:00,37.5,37.5,37.43,37.43,134500.0,25.3862,25.3862,25.3388,25.3388,134500.0
2013-01-30 15:15:00,37.43,37.46,37.42,37.46,211700.0,25.3388,25.3592,25.3321,25.3592,211700.0
2013-01-30 15:20:00,37.46,37.47,37.43,37.44,117700.0,25.3592,25.3659,25.3388,25.3456,117700.0
2013-01-30 15:25:00,37.44,37.47,37.43,37.47,49800.0,25.3456,25.3659,25.3388,25.3659,49800.0
2013-01-30 15:30:00,37.47,37.5,37.43,37.48,310400.0,25.3659,25.3862,25.3388,25.3727,310400.0
2013-01-30 15:35:00,37.48,37.49,37.47,37.49,109900.0,25.3727,25.3795,25.3659,25.3795,109900.0
2013-01-30 15:40:00,37.48,37.49,37.46,37.47,171300.0,25.3727,25.3795,25.3592,25.3659,171300.0
2013-01-30 15:45:00,37.47,37.52,37.46,37.46,224100.0,25.3659,25.3998,25.3592,25.3592,224100.0
2013-01-30 15:50:00,37.47,37.47,37.42,37.45,306100.0,25.3659,25.3659,25.3321,25.3524,306100.0
2013-01-30 15:55:00,37.45,37.5,37.42,37.49,862000.0,25.3524,25.3862,25.3321,25.3795,862000.0
2013-01-31 09:30:00,37.47,37.53,37.41,37.47,392100.0,25.3659,25.4065,25.3253,25.3659,392100.0
2013-01-31 09:35:00,37.48,37.5,37.45,37.5,119500.0,25.3727,25.3862,25.3524,25.3862,119500.0
2013-01-31 09:40:00,37.5,37.51,37.46,37.5,244400.0,25.3862,25.393,25.3592,25.3862,244400.0
2013-01-31 09:45:00,37.49,37.5,37.44,37.48,107600.0,25.3795,25.3862,25.3456,25.3727,107600.0
2013-01-31 09:50:00,37.48,37.5,37.48,37.5,73700.0,25.3727,25.3862,25.3727,25.3862,73700.0
2013-01-31 09:55:00,37.49,37.49,37.42,37.43,126500.0,25.3795,25.3795,25.3321,25.3388,126500.0
2013-01-31 10:00:00,37.43,37.44,37.37,37.37,101700.0,25.3388,25.3456,25.2982,25.2982,101700.0
2013-01-31 10:05:00,37.37,37.38,37.29,37.29,211000.0,25.2982,25.305,25.2441,25.2441,211000.0
2013-01-31 10:10:00,37.29,37.34,37.29,37.3,200800.0,25.2441,25.2779,25.2441,25.2508,200800.0
2013-01-31 10:15:00,37.31,37.31,37.26,37.26,152400.0,25.2576,25.2576,25.2238,25.2238,152400.0
2013-01-31 10:20:00,37.26,37.28,37.25,37.26,228100.0,25.2238,25.2373,25.217,25.2238,228100.0
2013-01-31 10:25:00,37.27,37.27,37.24,37.25,108300.0,25.2305,25.2305,25.2102,25.217,108300.0
2013-01-31 10:30:00,37.25,37.27,37.23,37.26,173600.0,25.217,25.2305,25.2035,25.2238,173600.0
2013-01-31 10:35:00,37.26,37.27,37.23,37.23,95000.0,25.2238,25.2305,25.2035,25.2035,95000.0
2013-01-31 10:40:00,37.23,37.24,37.2,37.24,112500.0,25.2035,25.2102,25.1831,25.2102,112500.0
2013-01-31 10:45:00,37.25,37.26,37.23,37.23,69000.0,25.217,25.2238,25.2035,25.2035,69000.0
2013-01-31 10:50:00,37.23,37.23,37.21,37.21,59100.0,25.2035,25.2035,25.1899,25.1899,59100.0
2013-01-31 10:55:00,37.21,37.22,37.16,37.16,59000.0,25.1899,25.1967,25.1561,25.1561,59000.0
2013-01-31 11:00:00,37.16,37.16,37.12,37.16,252600.0,25.1561,25.1561,25.129,25.1561,252600.0
2013-01-31 11:05:00,37.16,37.16,37.13,37.13,89600.0,25.1561,25.1561,25.1358,25.1358,89600.0
2013-01-31 11:10:00,37.13,37.14,37.11,37.13,159200.0,25.1358,25.1425,25.1222,25.1358,159200.0
2013-01-31 11:15:00,37.13,37.16,37.12,37.16,127900.0,25.1358,25.1561,25.129,25.1561,127900.0
2013-01-31 11:20:00,37.16,37.16,37.13,37.16,141400.0,25.1561,25.1561,25.1358,25.1561,141400.0
2013-01-31 11:25:00,37.16,37.23,37.14,37.2,239300.0,25.1561,25.2035,25.1425,25.1831,239300.0
2013-01-31 11:30:00,37.2,37.22,37.18,37.22,146000.0,25.1831,25.1967,25.1696,25.1967,146000.0
2013-01-31 11:35:00,37.22,37.26,37.21,37.26,117300.0,25.1967,25.2238,25.1899,25.2238,117300.0
2013-01-31 11:40:00,37.25,37.29,37.24,37.28,136300.0,25.217,25.2441,25.2102,25.2373,136300.0
2013-01-31 11:45:00,37.28,37.35,37.28,37.34,138500.0,25.2373,25.2847,25.2373,25.2779,138500.0
2013-01-31 11:50:00,37.35,37.37,37.3,37.3,139300.0,25.2847,25.2982,25.2508,25.2508,139300.0
2013-01-31 11:55:00,37.3,37.32,37.28,37.3,242200.0,25.2508,25.2644,25.2373,25.2508,242200.0
2013-01-31 12:00:00,37.29,37.32,37.29,37.3,108100.0,25.2441,25.2644,25.2441,25.2508,108100.0
2013-01-31 12:05:00,37.3,37.3,37.22,37.22,137200.0,25.2508,25.2508,25.1967,25.1967,137200.0
2013-01-31 12:10:00,37.23,37.27,37.22,37.27,72800.0,25.2035,25.2305,25.1967,25.2305,72800.0
2013-01-31 12:15:00,37.26,37.29,37.25,37.25,68600.0,25.2238,25.2441,25.217,25.217,68600.0
2013-01-31 12:20:00,37.26,37.26,37.21,37.22,43300.0,25.2238,25.2238,25.1899,25.1967,43300.0
2013-01-31 12:25:00,37.22,37.25,37.21,37.24,72000.0,25.1967,25.217,25.1899,25.2102,72000.0
2013-01-31 12:30:00,37.25,37.25,37.23,37.24,77100.0,25.217,25.217,25.2035,25.2102,77100.0
2013-01-31 12:35:00,37.25,37.25,37.23,37.25,73600.0,25.217,25.217,25.2035,25.217,73600.0
2013-01-31 12:40:00,37.24,37.3,37.24,37.29,58700.0,25.2102,25.2508,25.2102,25.2441,58700.0
2013-01-31 12:45:00,37.29,37.31,37.27,37.31,70100.0,25.2441,25.2576,25.2305,25.2576,70100.0
2013-01-31 12:50:00,37.31,37.31,37.29,37.3,32000.0,25.2576,25.2576,25.2441,25.2508,32000.0
2013-01-31 12:55:00,37.3,37.3,37.28,37.29,44500.0,25.2508,25.2508,25.2373,25.2441,44500.0
2013-01-31 13:00:00,37.29,37.31,37.29,37.29,39700.0,25.2441,25.2576,25.2441,25.2441,39700.0
2013-01-31 13:05:00,37.3,37.3,37.27,37.28,64700.0,25.2508,25.2508,25.2305,25.2373,64700.0
2013-01-31 13:10:00,37.27,37.31,37.27,37.3,55300.0,25.2305,25.2576,25.2305,25.2508,55300.0
2013-01-31 13:15:00,37.3,37.3,37.29,37.29,67000.0,25.2508,25.2508,25.2441,25.2441,67000.0
2013-01-31 13:20:00,37.3,37.3,37.27,37.27,59400.0,25.2508,25.2508,25.2305,25.2305,59400.0
2013-01-31 13:25:00,37.27,37.29,37.27,37.29,29500.0,25.2305,25.2441,25.2305,25.2441,29500.0
2013-01-31 13:30:00,37.29,37.3,37.28,37.29,78800.0,25.2441,25.2508,25.2373,25.2441,78800.0
2013-01-31 13:35:00,37.29,37.29,37.28,37.29,30400.0,25.2441,25.2441,25.2373,25.2441,30400.0
2013-01-31 13:40:00,37.29,37.3,37.28,37.29,80300.0,25.2441,25.2508,25.2373,25.2441,80300.0
2013-01-31 13:45:00,37.3,37.31,37.29,37.31,64600.0,25.2508,25.2576,25.2441,25.2576,64600.0
2013-01-31 13:50:00,37.31,37.33,37.29,37.32,122200.0,25.2576,25.2712,25.2441,25.2644,122200.0
2013-01-31 13:55:00,37.31,37.32,37.3,37.3,59100.0,25.2576,25.2644,25.2508,25.2508,59100.0
2013-01-31 14:00:00,37.3,37.31,37.3,37.3,49500.0,25.2508,25.2576,25.2508,25.2508,49500.0
2013-01-31 14:05:00,37.3,37.31,37.29,37.3,140900.0,25.2508,25.2576,25.2441,25.2508,140900.0
2013-01-31 14:10:00,37.3,37.31,37.27,37.27,114700.0,25.2508,25.2576,25.2305,25.2305,114700.0
2013-01-31 14:15:00,37.27,37.31,37.27,37.28,112300.0,25.2305,25.2576,25.2305,25.2373,112300.0
2013-01-31 14:20:00,37.29,37.33,37.28,37.3,115700.0,25.2441,25.2712,25.2373,25.2508,115700.0
2013-01-31 14:25:00,37.31,37.34,37.3,37.34,66300.0,25.2576,25.2779,25.2508,25.2779,66300.0
2013-01-31 14:30:00,37.34,37.38,37.33,37.38,137200.0,25.2779,25.305,25.2712,25.305,137200.0
2013-01-31 14:35:00,37.38,37.38,37.34,37.36,72900.0,25.305,25.305,25.2779,25.2915,72900.0
2013-01-31 14:40:00,37.36,37.36,37.34,37.35,59300.0,25.2915,25.2915,25.2779,25.2847,59300.0
2013-01-31 14:45:00,37.34,37.35,37.29,37.3,114600.0,25.2779,25.2847,25.2441,25.2508,114600.0
2013-01-31 14:50:00,37.31,37.31,37.3,37.31,61600.0,25.2576,25.2576,25.2508,25.2576,61600.0
2013-01-31 14:55:00,37.31,37.33,37.3,37.3,96700.0,25.2576,25.2712,25.2508,25.2508,96700.0
2013-01-31 15:00:00,37.3,37.31,37.24,37.25,102900.0,25.2508,25.2576,25.2102,25.217,102900.0
2013-01-31 15:05:00,37.25,37.26,37.23,37.26,93900.0,25.217,25.2238,25.2035,25.2238,93900.0
2013-01-31 15:10:00,37.26,37.26,37.21,37.22,173300.0,25.2238,25.2238,25.1899,25.1967,173300.0
2013-01-31 15:15:00,37.22,37.26,37.21,37.26,111300.0,25.1967,25.2238,25.1899,25.2238,111300.0
2013-01-31 15:20:00,37.25,37.26,37.24,37.25,58100.0,25.217,25.2238,25.2102,25.217,58100.0
2013-01-31 15:25:00,37.25,37.26,37.22,37.25,207800.0,25.217,25.2238,25.1967,25.217,207800.0
2013-01-31 15:30:00,37.25,37.26,37.23,37.25,179900.0,25.217,25.2238,25.2035,25.217,179900.0
2013-01-31 15:35:00,37.26,37.27,37.23,37.23,117300.0,25.2238,25.2305,25.2035,25.2035,117300.0
2013-01-31 15:40:00,37.23,37.24,37.21,37.22,210700.0,25.2035,25.2102,25.1899,25.1967,210700.0
2013-01-31 15:45:00,37.21,37.23,37.2,37.2,222100.0,25.1899,25.2035,25.1831,25.1831,222100.0
2013-01-31 15:50:00,37.2,37.25,37.19,37.24,365100.0,25.1831,25.217,25.1764,25.2102,365100.0
2013-01-31 15:55:00,37.25,37.29,37.23,37.24,884900.0,25.217,25.2441,25.2035,25.2102,884900.0
2013-02-01 09:30:00,37.54,37.54,37.46,37.46,444200.0,25.4133,25.4133,25.3592,25.3592,444200.0
2013-02-01 09:35:00,37.47,37.47,37.37,37.4,222900.0,25.3659,25.3659,25.2982,25.3185,222900.0
2013-02-01 09:40:00,37.4,37.49,37.4,37.49,127200.0,25.3185,25.3795,25.3185,25.3795,127200.0
2013-02-01 09:45:00,37.49,37.5,37.45,37.45,110700.0,25.3795,25.3862,25.3524,25.3524,110700.0
2013-02-01 09:50:00,37.45,37.49,37.45,37.49,75700.0,25.3524,25.3795,25.3524,25.3795,75700.0
2013-02-01 09:55:00,37.49,37.5,37.48,37.5,173400.0,25.3795,25.3862,25.3727,25.3862,173400.0
2013-02-01 10:00:00,37.5,37.59,37.5,37.59,184800.0,25.3862,25.4472,25.3862,25.4472,184800.0
2013-02-01 10:05:00,37.59,37.67,37.59,37.67,230600.0,25.4472,25.5013,25.4472,25.5013,230600.0
2013-02-01 10:10:00,37.67,37.71,37.66,37.69,314700.0,25.5013,25.5284,25.4946,25.5149,314700.0
2013-02-01 10:15:00,37.68,37.71,37.65,37.65,167000.0,25.5081,25.5284,25.4878,25.4878,167000.0
2013-02-01 10:20:00,37.64,37.66,37.62,37.63,86200.0,25.481,25.4946,25.4675,25.4742,86200.0
2013-02-01 10:25:00,37.63,37.64,37.6,37.61,108900.0,25.4742,25.481,25.4539,25.4607,108900.0
2013-02-01 10:30:00,37.6,37.64,37.59,37.64,147600.0,25.4539,25.481,25.4472,25.481,147600.0
2013-02-01 10:35:00,37.64,37.65,37.61,37.64,281800.0,25.481,25.4878,25.4607,25.481,281800.0
2013-02-01 10:40:00,37.64,37.65,37.62,37.65,93700.0,25.481,25.4878,25.4675,25.4878,93700.0
2013-02-01 10:45:00,37.65,37.66,37.6,37.61,129500.0,25.4878,25.4946,25.4539,25.4607,129500.0
2013-02-01 10:50:00,37.6,37.63,37.6,37.6,40700.0,25.4539,25.4742,25.4539,25.4539,40700.0
2013-02-01 10:55:00,37.6,37.65,37.6,37.65,116400.0,25.4539,25.4878,25.4539,25.4878,116400.0
2013-02-01 11:00:00,37.65,37.66,37.62,37.62,112900.0,25.4878,25.4946,25.4675,25.4675,112900.0
2013-02-01 11:05:00,37.63,37.67,37.62,37.67,60500.0,25.4742,25.5013,25.4675,25.5013,60500.0
2013-02-01 11:10:00,37.67,37.69,37.63,37.63,121300.0,25.5013,25.5149,25.4742,25.4742,121300.0
2013-02-01 11:15:00,37.63,37.64,37.61,37.63,65500.0,25.4742,25.481,25.4607,25.4742,65500.0
2013-02-01 11:20:00,37.63,37.63,37.58,37.59,107400.0,25.4742,25.4742,25.4404,25.4472,107400.0
2013-02-01 11:25:00,37.58,37.59,37.55,37.55,80900.0,25.4404,25.4472,25.4201,25.4201,80900.0
2013-02-01 11:30:00,37.54,37.55,37.52,37.53,162200.0,25.4133,25.4201,25.3998,25.4065,162200.0
2013-02-01 11:35:00,37.54,37.55,37.5,37.51,156400.0,25.4133,25.4201,25.3862,25.393,156400.0
2013-02-01 11:40:00,37.51,37.53,37.49,37.5,165100.0,25.393,25.4065,25.3795,25.3862,165100.0
2013-02-01 11:45:00,37.5,37.55,37.5,37.53,190300.0,25.3862,25.4201,25.3862,25.4065,190300.0
2013-02-01 11:50:00,37.53,37.55,37.52,37.53,81100.0,25.4065,25.4201,25.3998,25.4065,81100.0
2013-02-01 11:55:00,37.53,37.56,37.52,37.52,84700.0,25.4065,25.4269,25.3998,25.3998,84700.0
2013-02-01 12:00:00,37.52,37.56,37.52,37.54,186500.0,25.3998,25.4269,25.3998,25.4133,186500.0
2013-02-01 12:05:00,37.54,37.55,37.51,37.52,113900.0,25.4133,25.4201,25.393,25.3998,113900.0
2013-02-01 12:10:00,37.53,37.54,37.48,37.5,124800.0,25.4065,25.4133,25.3727,25.3862,124800.0
2013-02-01 12:15:00,37.5,37.51,37.48,37.5,70300.0,25.3862,25.393,25.3727,25.3862,70300.0
2013-02-01 12:20:00,37.51,37.51,37.48,37.5,136800.0,25.393,25.393,25.3727,25.3862,136800.0
2013-02-01 12:25:00,37.49,37.51,37.48,37.51,63400.0,25.3795,25.393,25.3727,25.393,63400.0
2013-02-01 12:30:00,37.51,37.52,37.47,37.47,131200.0,25.393,25.3998,25.3659,25.3659,131200.0
2013-02-01 12:35:00,37.47,37.5,37.46,37.46,80100.0,25.3659,25.3862,25.3592,25.3592,80100.0
2013-02-01 12:40:00,37.46,37.51,37.45,37.51,62900.0,25.3592,25.393,25.3524,25.393,62900.0
2013-02-01 12:45:00,37.5,37.53,37.5,37.52,73900.0,25.3862,25.4065,25.3862,25.3998,73900.0
2013-02-01 12:50:00,37.52,37.53,37.5,37.52,102300.0,25.3998,25.4065,25.3862,25.3998,102300.0
2013-02-01 12:55:00,37.53,37.54,37.51,37.51,75500.0,25.4065,25.4133,25.393,25.393,75500.0
2013-02-01 13:00:00,37.52,37.52,37.5,37.51,47300.0,25.3998,25.3998,25.3862,25.393,47300.0
2013-02-01 13:05:00,37.5,37.51,37.49,37.49,84500.0,25.3862,25.393,25.3795,25.3795,84500.0
2013-02-01 13:10:00,37.49,37.52,37.48,37.52,98100.0,25.3795,25.3998,25.3727,25.3998,98100.0
2013-02-01 13:15:00,37.52,37.53,37.51,37.51,96400.0,25.3998,25.4065,25.393,25.393,96400.0
2013-02-01 13:20:00,37.51,37.54,37.51,37.54,134000.0,25.393,25.4133,25.393,25.4133,134000.0
2013-02-01 13:25:00,37.53,37.54,37.52,37.53,107000.0,25.4065,25.4133,25.3998,25.4065,107000.0
2013-02-01 13:30:00,37.54,37.55,37.51,37.51,183500.0,25.4133,25.4201,25.393,25.393,183500.0
2013-02-01 13:35:00,37.52,37.52,37.49,37.5,129100.0,25.3998,25.3998,25.3795,25.3862,129100.0
2013-02-01 13:40:00,37.5,37.51,37.49,37.51,129300.0,25.3862,25.393,25.3795,25.393,129300.0
2013-02-01 13:45:00,37.5,37.51,37.49,37.49,54600.0,25.3862,25.393,25.3795,25.3795,54600.0
2013-02-01 13:50:00,37.49,37.5,37.49,37.49,40000.0,25.3795,25.3862,25.3795,25.3795,40000.0
2013-02-01 13:55:00,37.5,37.5,37.49,37.49,76500.0,25.3862,25.3862,25.3795,25.3795,76500.0
2013-02-01 14:00:00,37.5,37.5,37.49,37.49,71000.0,25.3862,25.3862,25.3795,25.3795,71000.0
2013-02-01 14:05:00,37.5,37.5,37.49,37.5,39500.0,25.3862,25.3862,25.3795,25.3862,39500.0
2013-02-01 14:10:00,37.49,37.5,37.48,37.48,102700.0,25.3795,25.3862,25.3727,25.3727,102700.0
2013-02-01 14:15:00,37.48,37.49,37.48,37.49,89500.0,25.3727,25.3795,25.3727,25.3795,89500.0
2013-02-01 14:20:00,37.5,37.53,37.49,37.51,93800.0,25.3862,25.4065,25.3795,25.393,93800.0
2013-02-01 14:25:00,37.51,37.52,37.5,37.51,57300.0,25.393,25.3998,25.3862,25.393,57300.0
2013-02-01 14:30:00,37.51,37.53,37.49,37.51,104900.0,25.393,25.4065,25.3795,25.393,104900.0
2013-02-01 14:35:00,37.52,37.52,37.5,37.5,70200.0,25.3998,25.3998,25.3862,25.3862,70200.0
2013-02-01 14:40:00,37.5,37.53,37.5,37.53,72200.0,25.3862,25.4065,25.3862,25.4065,72200.0
2013-02-01 14:45:00,37.53,37.54,37.52,37.53,82100.0,25.4065,25.4133,25.3998,25.4065,82100.0
2013-02-01 14:50:00,37.52,37.55,37.52,37.55,75000.0,25.3998,25.4201,25.3998,25.4201,75000.0
2013-02-01 14:55:00,37.55,37.55,37.52,37.53,78900.0,25.4201,25.4201,25.3998,25.4065,78900.0
2013-02-01 15:00:00,37.53,37.54,37.51,37.51,90100.0,25.4065,25.4133,25.393,25.393,90100.0
2013-02-01 15:05:00,37.51,37.52,37.51,37.51,49200.0,25.393,25.3998,25.393,25.393,49200.0
2013-02-01 15:10:00,37.51,37.52,37.5,37.51,92900.0,25.393,25.3998,25.3862,25.393,92900.0
2013-02-01 15:15:00,37.52,37.52,37.51,37.52,58200.0,25.3998,25.3998,25.393,25.3998,58200.0
2013-02-01 15:20:00,37.52,37.52,37.47,37.47,231000.0,25.3998,25.3998,25.3659,25.3659,231000.0
2013-02-01 15:25:00,37.47,37.51,37.47,37.49,188300.0,25.3659,25.393,25.3659,25.3795,188300.0
2013-02-01 15:30:00,37.5,37.51,37.48,37.5,182200.0,25.3862,25.393,25.3727,25.3862,182200.0
2013-02-01 15:35:00,37.51,37.51,37.49,37.51,140400.0,25.393,25.393,25.3795,25.393,140400.0
2013-02-01 15:40:00,37.5,37.52,37.5,37.52,290500.0,25.3862,25.3998,25.3862,25.3998,290500.0
2013-02-01 15:45:00,37.52,37.53,37.51,37.53,220400.0,25.3998,25.4065,25.393,25.4065,220400.0
2013-02-01 15:50:00,37.53,37.53,37.52,37.53,231400.0,25.4065,25.4065,25.3998,25.4065,231400.0
2013-02-01 15:55:00,37.52,37.54,37.49,37.52,736900.0,25.3998,25.4133,25.3795,25.3998,736900.0
2013-02-04 09:30:00,37.48,37.54,37.43,37.53,448500.0,25.3727,25.4133,25.3388,25.4065,448500.0
2013-02-04 09:35:00,37.54,37.58,37.52,37.55,201500.0,25.4133,25.4404,25.3998,25.4201,201500.0
2013-02-04 09:40:00,37.55,37.56,37.44,37.48,177700.0,25.4201,25.4269,25.3456,25.3727,177700.0
2013-02-04 09:45:00,37.48,37.5,37.43,37.45,92500.0,25.3727,25.3862,25.3388,25.3524,92500.0
2013-02-04 09:50:00,37.45,37.5,37.43,37.49,95100.0,25.3524,25.3862,25.3388,25.3795,95100.0
2013-02-04 09:55:00,37.5,37.52,37.45,37.49,87800.0,25.3862,25.3998,25.3524,25.3795,87800.0
2013-02-04 10:00:00,37.49,37.52,37.46,37.48,151700.0,25.3795,25.3998,25.3592,25.3727,151700.0
2013-02-04 10:05:00,37.48,37.5,37.45,37.49,112600.0,25.3727,25.3862,25.3524,25.3795,112600.0
2013-02-04 10:10:00,37.5,37.5,37.47,37.48,70600.0,25.3862,25.3862,25.3659,25.3727,70600.0
2013-02-04 10:15:00,37.47,37.49,37.42,37.44,90500.0,25.3659,25.3795,25.3321,25.3456,90500.0
2013-02-04 10:20:00,37.44,37.45,37.44,37.45,47700.0,25.3456,25.3524,25.3456,25.3524,47700.0
2013-02-04 10:25:00,37.45,37.47,37.43,37.47,129200.0,25.3524,25.3659,25.3388,25.3659,129200.0
2013-02-04 10:30:00,37.47,37.48,37.39,37.39,175700.0,25.3659,25.3727,25.3118,25.3118,175700.0
2013-02-04 10:35:00,37.4,37.42,37.37,37.39,172600.0,25.3185,25.3321,25.2982,25.3118,172600.0
2013-02-04 10:40:00,37.38,37.39,37.33,37.34,85900.0,25.305,25.3118,25.2712,25.2779,85900.0
2013-02-04 10:45:00,37.35,37.42,37.33,37.38,193000.0,25.2847,25.3321,25.2712,25.305,193000.0
2013-02-04 10:50:00,37.39,37.4,37.35,37.35,39600.0,25.3118,25.3185,25.2847,25.2847,39600.0
2013-02-04 10:55:00,37.35,37.36,37.32,37.33,76900.0,25.2847,25.2915,25.2644,25.2712,76900.0
2013-02-04 11:00:00,37.32,37.38,37.31,37.38,94300.0,25.2644,25.305,25.2576,25.305,94300.0
2013-02-04 11:05:00,37.38,37.38,37.34,37.34,65600.0,25.305,25.305,25.2779,25.2779,65600.0
2013-02-04 11:10:00,37.35,37.36,37.32,37.34,131700.0,25.2847,25.2915,25.2644,25.2779,131700.0
2013-02-04 11:15:00,37.34,37.35,37.3,37.31,107300.0,25.2779,25.2847,25.2508,25.2576,107300.0
2013-02-04 11:20:00,37.31,37.36,37.31,37.33,123500.0,25.2576,25.2915,25.2576,25.2712,123500.0
2013-02-04 11:25:00,37.33,37.42,37.33,37.39,183100.0,25.2712,25.3321,25.2712,25.3118,183100.0
2013-02-04 11:30:00,37.38,37.4,37.35,37.39,160500.0,25.305,25.3185,25.2847,25.3118,160500.0
2013-02-04 11:35:00,37.4,37.41,37.34,37.34,75400.0,25.3185,25.3253,25.2779,25.2779,75400.0
2013-02-04 11:40:00,37.35,37.38,37.33,37.38,76700.0,25.2847,25.305,25.2712,25.305,76700.0
2013-02-04 11:45:00,37.37,37.42,37.37,37.42,58200.0,25.2982,25.3321,25.2982,25.3321,58200.0
2013-02-04 11:50:00,37.42,37.42,37.4,37.4,52700.0,25.3321,25.3321,25.3185,25.3185,52700.0
2013-02-04 11:55:00,37.4,37.44,37.39,37.39,169400.0,25.3185,25.3456,25.3118,25.3118,169400.0
2013-02-04 12:00:00,37.39,37.41,37.37,37.38,86000.0,25.3118,25.3253,25.2982,25.305,86000.0
2013-02-04 12:05:00,37.38,37.41,37.37,37.41,28700.0,25.305,25.3253,25.2982,25.3253,28700.0
2013-02-04 12:10:00,37.41,37.44,37.4,37.44,27100.0,25.3253,25.3456,25.3185,25.3456,27100.0
2013-02-04 12:15:00,37.44,37.46,37.43,37.45,33500.0,25.3456,25.3592,25.3388,25.3524,33500.0
2013-02-04 12:20:00,37.45,37.45,37.39,37.4,58700.0,25.3524,25.3524,25.3118,25.3185,58700.0
2013-02-04 12:25:00,37.4,37.42,37.4,37.42,28100.0,25.3185,25.3321,25.3185,25.3321,28100.0
2013-02-04 12:30:00,37.42,37.45,37.41,37.45,51400.0,25.3321,25.3524,25.3253,25.3524,51400.0
2013-02-04 12:35:00,37.45,37.47,37.43,37.46,43600.0,25.3524,25.3659,25.3388,25.3592,43600.0
2013-02-04 12:40:00,37.47,37.48,37.45,37.46,61100.0,25.3659,25.3727,25.3524,25.3592,61100.0
2013-02-04 12:45:00,37.47,37.52,37.46,37.52,87900.0,25.3659,25.3998,25.3592,25.3998,87900.0
2013-02-04 12:50:00,37.52,37.53,37.46,37.46,62200.0,25.3998,25.4065,25.3592,25.3592,62200.0
2013-02-04 12:55:00,37.47,37.48,37.45,37.46,57500.0,25.3659,25.3727,25.3524,25.3592,57500.0
2013-02-04 13:00:00,37.47,37.47,37.44,37.47,65300.0,25.3659,25.3659,25.3456,25.3659,65300.0
2013-02-04 13:05:00,37.47,37.48,37.46,37.46,40000.0,25.3659,25.3727,25.3592,25.3592,40000.0
2013-02-04 13:10:00,37.47,37.47,37.45,37.46,26000.0,25.3659,25.3659,25.3524,25.3592,26000.0
2013-02-04 13:15:00,37.46,37.46,37.43,37.45,56500.0,25.3592,25.3592,25.3388,25.3524,56500.0
2013-02-04 13:20:00,37.46,37.46,37.42,37.42,62000.0,25.3592,25.3592,25.3321,25.3321,62000.0
2013-02-04 13:25:00,37.43,37.43,37.4,37.4,44700.0,25.3388,25.3388,25.3185,25.3185,44700.0
2013-02-04 13:30:00,37.4,37.42,37.38,37.41,68200.0,25.3185,25.3321,25.305,25.3253,68200.0
2013-02-04 13:35:00,37.41,37.43,37.4,37.41,45700.0,25.3253,25.3388,25.3185,25.3253,45700.0
2013-02-04 13:40:00,37.4,37.41,37.4,37.41,15800.0,25.3185,25.3253,25.3185,25.3253,15800.0
2013-02-04 13:45:00,37.41,37.41,37.34,37.36,88900.0,25.3253,25.3253,25.2779,25.2915,88900.0
2013-02-04 13:50:00,37.37,37.37,37.34,37.35,31900.0,25.2982,25.2982,25.2779,25.2847,31900.0
2013-02-04 13:55:00,37.35,37.39,37.34,37.38,44500.0,25.2847,25.3118,25.2779,25.305,44500.0
2013-02-04 14:00:00,37.39,37.42,37.36,37.42,94200.0,25.3118,25.3321,25.2915,25.3321,94200.0
2013-02-04 14:05:00,37.41,37.43,37.4,37.4,67100.0,25.3253,25.3388,25.3185,25.3185,67100.0
2013-02-04 14:10:00,37.4,37.44,37.4,37.44,40100.0,25.3185,25.3456,25.3185,25.3456,40100.0
2013-02-04 14:15:00,37.44,37.45,37.42,37.42,71500.0,25.3456,25.3524,25.3321,25.3321,71500.0
2013-02-04 14:20:00,37.41,37.43,37.4,37.41,60100.0,25.3253,25.3388,25.3185,25.3253,60100.0
2013-02-04 14:25:00,37.41,37.43,37.38,37.43,52100.0,25.3253,25.3388,25.305,25.3388,52100.0
2013-02-04 14:30:00,37.43,37.44,37.41,37.43,67800.0,25.3388,25.3456,25.3253,25.3388,67800.0
2013-02-04 14:35:00,37.43,37.43,37.4,37.43,44300.0,25.3388,25.3388,25.3185,25.3388,44300.0
2013-02-04 14:40:00,37.43,37.45,37.42,37.45,62200.0,25.3388,25.3524,25.3321,25.3524,62200.0
2013-02-04 14:45:00,37.45,37.45,37.43,37.43,51400.0,25.3524,25.3524,25.3388,25.3388,51400.0
2013-02-04 14:50:00,37.43,37.45,37.42,37.44,88700.0,25.3388,25.3524,25.3321,25.3456,88700.0
2013-02-04 14:55:00,37.44,37.47,37.43,37.47,47900.0,25.3456,25.3659,25.3388,25.3659,47900.0
2013-02-04 15:00:00,37.47,37.47,37.44,37.44,44000.0,25.3659,25.3659,25.3456,25.3456,44000.0
2013-02-04 15:05:00,37.45,37.47,37.43,37.43,88400.0,25.3524,25.3659,25.3388,25.3388,88400.0
2013-02-04 15:10:00,37.43,37.44,37.41,37.42,123100.0,25.3388,25.3456,25.3253,25.3321,123100.0
2013-02-04 15:15:00,37.43,37.45,37.41,37.45,103300.0,25.3388,25.3524,25.3253,25.3524,103300.0
2013-02-04 15:20:00,37.45,37.45,37.42,37.42,114600.0,25.3524,25.3524,25.3321,25.3321,114600.0
2013-02-04 15:25:00,37.43,37.47,37.42,37.45,104600.0,25.3388,25.3659,25.3321,25.3524,104600.0
2013-02-04 15:30:00,37.45,37.46,37.42,37.42,132400.0,25.3524,25.3592,25.3321,25.3321,132400.0
2013-02-04 15:35:00,37.43,37.43,37.37,37.39,128500.0,25.3388,25.3388,25.2982,25.3118,128500.0
2013-02-04 15:40:00,37.39,37.43,37.36,37.4,243500.0,25.3118,25.3388,25.2915,25.3185,243500.0
2013-02-04 15:45:00,37.38,37.4,37.36,37.39,256300.0,25.305,25.3185,25.2915,25.3118,256300.0
2013-02-04 15:50:00,37.38,37.39,37.32,37.35,288000.0,25.305,25.3118,25.2644,25.2847,288000.0
2013-02-04 15:55:00,37.35,37.39,37.33,37.36,574500.0,25.2847,25.3118,25.2712,25.2915,574500.0
2013-02-05 09:30:00,37.54,37.84,37.54,37.84,535100.0,25.4133,25.6164,25.4133,25.6164,535100.0
2013-02-05 09:35:00,37.84,37.84,37.72,37.72,210900.0,25.6164,25.6164,25.5352,25.5352,210900.0
2013-02-05 09:40:00,37.72,37.87,37.71,37.81,277100.0,25.5352,25.6367,25.5284,25.5961,277100.0
2013-02-05 09:45:00,37.81,37.84,37.8,37.82,137200.0,25.5961,25.6164,25.5893,25.6029,137200.0
2013-02-05 09:50:00,37.81,37.95,37.81,37.89,379200.0,25.5961,25.6909,25.5961,25.6503,379200.0
2013-02-05 09:55:00,37.9,37.93,37.88,37.92,224400.0,25.657,25.6773,25.6435,25.6706,224400.0
2013-02-05 10:00:00,37.92,37.95,37.91,37.94,187700.0,25.6706,25.6909,25.6638,25.6841,187700.0
2013-02-05 10:05:00,37.93,37.95,37.91,37.93,139700.0,25.6773,25.6909,25.6638,25.6773,139700.0
2013-02-05 10:10:00,37.94,37.96,37.92,37.96,146700.0,25.6841,25.6976,25.6706,25.6976,146700.0
2013-02-05 10:15:00,37.95,37.98,37.9,37.9,196800.0,25.6909,25.7112,25.657,25.657,196800.0
2013-02-05 10:20:00,37.9,37.95,37.88,37.89,257000.0,25.657,25.6909,25.6435,25.6503,257000.0
2013-02-05 10:25:00,37.89,37.97,37.88,37.96,643100.0,25.6503,25.7044,25.6435,25.6976,643100.0
2013-02-05 10:30:00,37.96,37.97,37.93,37.96,146000.0,25.6976,25.7044,25.6773,25.6976,146000.0
2013-02-05 10:35:00,37.97,38.07,37.95,38.07,796900.0,25.7044,25.7721,25.6909,25.7721,796900.0
2013-02-05 10:40:00,38.08,38.1,38.01,38.05,199700.0,25.7789,25.7924,25.7315,25.7586,199700.0
2013-02-05 10:45:00,38.05,38.09,37.96,37.98,231200.0,25.7586,25.7856,25.6976,25.7112,231200.0
2013-02-05 10:50:00,37.99,38.0,37.96,37.98,262800.0,25.718,25.7247,25.6976,25.7112,262800.0
2013-02-05 10:55:00,37.98,37.99,37.92,37.93,151200.0,25.7112,25.718,25.6706,25.6773,151200.0
2013-02-05 11:00:00,37.93,37.93,37.86,37.88,185300.0,25.6773,25.6773,25.6299,25.6435,185300.0
2013-02-05 11:05:00,37.88,37.89,37.83,37.87,139700.0,25.6435,25.6503,25.6096,25.6367,139700.0
2013-02-05 11:10:00,37.87,37.93,37.87,37.91,297000.0,25.6367,25.6773,25.6367,25.6638,297000.0
2013-02-05 11:15:00,37.91,37.91,37.82,37.82,220600.0,25.6638,25.6638,25.6029,25.6029,220600.0
2013-02-05 11:20:00,37.83,37.83,37.76,37.83,206000.0,25.6096,25.6096,25.5622,25.6096,206000.0
2013-02-05 11:25:00,37.83,37.85,37.82,37.84,70300.0,25.6096,25.6232,25.6029,25.6164,70300.0
2013-02-05 11:30:00,37.84,37.88,37.82,37.83,114400.0,25.6164,25.6435,25.6029,25.6096,114400.0
2013-02-05 11:35:00,37.84,37.86,37.83,37.83,85500.0,25.6164,25.6299,25.6096,25.6096,85500.0
2013-02-05 11:40:00,37.82,37.86,37.82,37.83,104200.0,25.6029,25.6299,25.6029,25.6096,104200.0
2013-02-05 11:45:00,37.83,37.84,37.8,37.8,77800.0,25.6096,25.6164,25.5893,25.5893,77800.0
2013-02-05 11:50:00,37.81,37.84,37.79,37.84,56600.0,25.5961,25.6164,25.5826,25.6164,56600.0
2013-02-05 11:55:00,37.83,37.89,37.83,37.88,61900.0,25.6096,25.6503,25.6096,25.6435,61900.0
2013-02-05 12:00:00,37.88,37.91,37.86,37.88,92900.0,25.6435,25.6638,25.6299,25.6435,92900.0
2013-02-05 12:05:00,37.88,37.91,37.87,37.91,44200.0,25.6435,25.6638,25.6367,25.6638,44200.0
2013-02-05 12:10:00,37.9,37.92,37.86,37.86,75200.0,25.657,25.6706,25.6299,25.6299,75200.0
2013-02-05 12:15:00,37.87,37.88,37.85,37.86,58800.0,25.6367,25.6435,25.6232,25.6299,58800.0
2013-02-05 12:20:00,37.87,37.87,37.81,37.81,109000.0,25.6367,25.6367,25.5961,25.5961,109000.0
2013-02-05 12:25:00,37.81,37.82,37.8,37.81,72800.0,25.5961,25.6029,25.5893,25.5961,72800.0
2013-02-05 12:30:00,37.8,37.84,37.8,37.82,46200.0,25.5893,25.6164,25.5893,25.6029,46200.0
2013-02-05 12:35:00,37.81,37.83,37.8,37.83,86000.0,25.5961,25.6096,25.5893,25.6096,86000.0
2013-02-05 12:40:00,37.83,37.84,37.82,37.84,22200.0,25.6096,25.6164,25.6029,25.6164,22200.0
2013-02-05 12:45:00,37.83,37.87,37.83,37.84,67400.0,25.6096,25.6367,25.6096,25.6164,67400.0
2013-02-05 12:50:00,37.83,37.85,37.82,37.82,70400.0,25.6096,25.6232,25.6029,25.6029,70400.0
2013-02-05 12:55:00,37.81,37.84,37.8,37.8,65400.0,25.5961,25.6164,25.5893,25.5893,65400.0
2013-02-05 13:00:00,37.8,37.84,37.8,37.84,46300.0,25.5893,25.6164,25.5893,25.6164,46300.0
2013-02-05 13:05:00,37.84,37.84,37.83,37.84,26500.0,25.6164,25.6164,25.6096,25.6164,26500.0
2013-02-05 13:10:00,37.83,37.89,37.83,37.89,107800.0,25.6096,25.6503,25.6096,25.6503,107800.0
2013-02-05 13:15:00,37.89,37.94,37.88,37.94,179600.0,25.6503,25.6841,25.6435,25.6841,179600.0
2013-02-05 13:20:00,37.93,37.94,37.92,37.94,59300.0,25.6773,25.6841,25.6706,25.6841,59300.0
2013-02-05 13:25:00,37.94,38.03,37.93,38.02,259900.0,25.6841,25.745,25.6773,25.7383,259900.0
2013-02-05 13:30:00,38.03,38.04,38.01,38.04,439300.0,25.745,25.7518,25.7315,25.7518,439300.0
2013-02-05 13:35:00,38.03,38.06,38.01,38.04,231900.0,25.745,25.7653,25.7315,25.7518,231900.0
2013-02-05 13:40:00,38.04,38.09,38.04,38.09,225000.0,25.7518,25.7856,25.7518,25.7856,225000.0
2013-02-05 13:45:00,38.09,38.1,38.05,38.06,138900.0,25.7856,25.7924,25.7586,25.7653,138900.0
2013-02-05 13:50:00,38.06,38.07,38.02,38.05,425900.0,25.7653,25.7721,25.7383,25.7586,425900.0
2013-02-05 13:55:00,38.07,38.09,38.05,38.09,194300.0,25.7721,25.7856,25.7586,25.7856,194300.0
2013-02-05 14:00:00,38.09,38.09,38.05,38.06,111500.0,25.7856,25.7856,25.7586,25.7653,111500.0
2013-02-05 14:05:00,38.05,38.09,38.05,38.08,82000.0,25.7586,25.7856,25.7586,25.7789,82000.0
2013-02-05 14:10:00,38.08,38.12,38.07,38.12,263800.0,25.7789,25.806,25.7721,25.806,263800.0
2013-02-05 14:15:00,38.12,38.12,38.09,38.11,188400.0,25.806,25.806,25.7856,25.7992,188400.0
2013-02-05 14:20:00,38.11,38.12,38.08,38.1,340800.0,25.7992,25.806,25.7789,25.7924,340800.0
2013-02-05 14:25:00,38.09,38.12,38.08,38.1,232100.0,25.7856,25.806,25.7789,25.7924,232100.0
2013-02-05 14:30:00,38.09,38.1,38.05,38.05,187300.0,25.7856,25.7924,25.7586,25.7586,187300.0
2013-02-05 14:35:00,38.05,38.06,38.05,38.05,46900.0,25.7586,25.7653,25.7586,25.7586,46900.0
2013-02-05 14:40:00,38.05,38.1,38.05,38.09,160100.0,25.7586,25.7924,25.7586,25.7856,160100.0
2013-02-05 14:45:00,38.1,38.12,38.09,38.12,106600.0,25.7924,25.806,25.7856,25.806,106600.0
2013-02-05 14:50:00,38.12,38.12,38.06,38.06,179300.0,25.806,25.806,25.7653,25.7653,179300.0
2013-02-05 14:55:00,38.06,38.07,38.06,38.06,54500.0,25.7653,25.7721,25.7653,25.7653,54500.0
2013-02-05 15:00:00,38.06,38.09,38.06,38.09,82000.0,25.7653,25.7856,25.7653,25.7856,82000.0
2013-02-05 15:05:00,38.08,38.09,38.07,38.08,117800.0,25.7789,25.7856,25.7721,25.7789,117800.0
2013-02-05 15:10:00,38.08,38.13,38.07,38.13,202500.0,25.7789,25.8127,25.7721,25.8127,202500.0
2013-02-05 15:15:00,38.13,38.16,38.12,38.15,329600.0,25.8127,25.833,25.806,25.8263,329600.0
2013-02-05 15:20:00,38.15,38.15,38.11,38.11,183600.0,25.8263,25.8263,25.7992,25.7992,183600.0
2013-02-05 15:25:00,38.11,38.14,38.09,38.1,489300.0,25.7992,25.8195,25.7856,25.7924,489300.0
2013-02-05 15:30:00,38.1,38.15,38.1,38.11,177100.0,25.7924,25.8263,25.7924,25.7992,177100.0
2013-02-05 15:35:00,38.12,38.14,38.1,38.11,283600.0,25.806,25.8195,25.7924,25.7992,283600.0
2013-02-05 15:40:00,38.11,38.13,38.09,38.12,250000.0,25.7992,25.8127,25.7856,25.806,250000.0
2013-02-05 15:45:00,38.12,38.13,38.07,38.1,474600.0,25.806,25.8127,25.7721,25.7924,474600.0
2013-02-05 15:50:00,38.1,38.11,38.03,38.05,518800.0,25.7924,25.7992,25.745,25.7586,518800.0
2013-02-05 15:55:00,38.04,38.14,38.04,38.13,1411800.0,25.7518,25.8195,25.7518,25.8127,1411800.0
2013-02-06 09:30:00,38.13,38.16,38.0,38.09,621200.0,25.8127,25.833,25.7247,25.7856,621200.0
2013-02-06 09:35:00,38.09,38.2,38.04,38.19,338700.0,25.7856,25.8601,25.7518,25.8533,338700.0
2013-02-06 09:40:00,38.19,38.25,38.19,38.24,244300.0,25.8533,25.894,25.8533,25.8872,244300.0
2013-02-06 09:45:00,38.24,38.29,38.22,38.26,303700.0,25.8872,25.921,25.8737,25.9007,303700.0
2013-02-06 09:50:00,38.26,38.35,38.25,38.34,387700.0,25.9007,25.9617,25.894,25.9549,387700.0
2013-02-06 09:55:00,38.33,38.43,38.33,38.41,374500.0,25.9481,26.0158,25.9481,26.0023,374500.0
2013-02-06 10:00:00,38.42,38.42,38.34,38.34,498200.0,26.009,26.009,25.9549,25.9549,498200.0
2013-02-06 10:05:00,38.34,38.41,38.32,38.41,267800.0,25.9549,26.0023,25.9413,26.0023,267800.0
2013-02-06 10:10:00,38.4,38.43,38.38,38.43,380500.0,25.9955,26.0158,25.982,26.0158,380500.0
2013-02-06 10:15:00,38.43,38.43,38.4,38.41,206900.0,26.0158,26.0158,25.9955,26.0023,206900.0
2013-02-06 10:20:00,38.42,38.42,38.36,38.4,185100.0,26.009,26.009,25.9684,25.9955,185100.0
2013-02-06 10:25:00,38.39,38.4,38.38,38.39,237900.0,25.9887,25.9955,25.982,25.9887,237900.0
2013-02-06 10:30:00,38.39,38.4,38.32,38.32,331800.0,25.9887,25.9955,25.9413,25.9413,331800.0
2013-02-06 10:35:00,38.33,38.35,38.27,38.29,299900.0,25.9481,25.9617,25.9075,25.921,299900.0
2013-02-06 10:40:00,38.28,38.37,38.28,38.37,137400.0,25.9143,25.9752,25.9143,25.9752,137400.0
2013-02-06 10:45:00,38.37,38.39,38.35,38.38,185300.0,25.9752,25.9887,25.9617,25.982,185300.0
2013-02-06 10:50:00,38.38,38.39,38.33,38.38,230400.0,25.982,25.9887,25.9481,25.982,230400.0
2013-02-06 10:55:00,38.38,38.4,38.37,38.38,155800.0,25.982,25.9955,25.9752,25.982,155800.0
2013-02-06 11:00:00,38.37,38.39,38.36,38.38,168900.0,25.9752,25.9887,25.9684,25.982,168900.0
2013-02-06 11:05:00,38.39,38.4,38.38,38.39,130300.0,25.9887,25.9955,25.982,25.9887,130300.0
2013-02-06 11:10:00,38.38,38.4,38.35,38.38,263700.0,25.982,25.9955,25.9617,25.982,263700.0
2013-02-06 11:15:00,38.39,38.4,38.37,38.38,184900.0,25.9887,25.9955,25.9752,25.982,184900.0
2013-02-06 11:20:00,38.37,38.4,38.36,38.38,169700.0,25.9752,25.9955,25.9684,25.982,169700.0
2013-02-06 11:25:00,38.38,38.39,38.36,38.38,117800.0,25.982,25.9887,25.9684,25.982,117800.0
2013-02-06 11:30:00,38.37,38.38,38.28,38.28,164000.0,25.9752,25.982,25.9143,25.9143,164000.0
2013-02-06 11:35:00,38.28,38.29,38.23,38.24,257300.0,25.9143,25.921,25.8804,25.8872,257300.0
2013-02-06 11:40:00,38.25,38.25,38.16,38.16,165000.0,25.894,25.894,25.833,25.833,165000.0
2013-02-06 11:45:00,38.16,38.19,38.14,38.18,123800.0,25.833,25.8533,25.8195,25.8466,123800.0
2013-02-06 11:50:00,38.19,38.28,38.19,38.28,103100.0,25.8533,25.9143,25.8533,25.9143,103100.0
2013-02-06 11:55:00,38.28,38.32,38.28,38.32,133400.0,25.9143,25.9413,25.9143,25.9413,133400.0
2013-02-06 12:00:00,38.31,38.32,38.26,38.27,122100.0,25.9346,25.9413,25.9007,25.9075,122100.0
2013-02-06 12:05:00,38.27,38.3,38.27,38.29,101500.0,25.9075,25.9278,25.9075,25.921,101500.0
2013-02-06 12:10:00,38.29,38.32,38.28,38.32,71400.0,25.921,25.9413,25.9143,25.9413,71400.0
2013-02-06 12:15:00,38.32,38.33,38.31,38.32,77200.0,25.9413,25.9481,25.9346,25.9413,77200.0
2013-02-06 12:20:00,38.31,38.32,38.28,38.31,127500.0,25.9346,25.9413,25.9143,25.9346,127500.0
2013-02-06 12:25:00,38.3,38.33,38.3,38.32,78800.0,25.9278,25.9481,25.9278,25.9413,78800.0
2013-02-06 12:30:00,38.31,38.33,38.3,38.31,57800.0,25.9346,25.9481,25.9278,25.9346,57800.0
2013-02-06 12:35:00,38.31,38.34,38.3,38.34,61300.0,25.9346,25.9549,25.9278,25.9549,61300.0
2013-02-06 12:40:00,38.34,38.38,38.33,38.38,84400.0,25.9549,25.982,25.9481,25.982,84400.0
2013-02-06 12:45:00,38.37,38.38,38.33,38.34,112900.0,25.9752,25.982,25.9481,25.9549,112900.0
2013-02-06 12:50:00,38.34,38.34,38.26,38.27,123900.0,25.9549,25.9549,25.9007,25.9075,123900.0
2013-02-06 12:55:00,38.27,38.29,38.25,38.28,96600.0,25.9075,25.921,25.894,25.9143,96600.0
2013-02-06 13:00:00,38.29,38.29,38.25,38.26,81200.0,25.921,25.921,25.894,25.9007,81200.0
2013-02-06 13:05:00,38.26,38.27,38.23,38.25,81600.0,25.9007,25.9075,25.8804,25.894,81600.0
2013-02-06 13:10:00,38.25,38.29,38.24,38.28,163500.0,25.894,25.921,25.8872,25.9143,163500.0
2013-02-06 13:15:00,38.28,38.28,38.27,38.28,47700.0,25.9143,25.9143,25.9075,25.9143,47700.0
2013-02-06 13:20:00,38.28,38.29,38.17,38.17,341400.0,25.9143,25.921,25.8398,25.8398,341400.0
2013-02-06 13:25:00,38.17,38.19,38.15,38.17,293200.0,25.8398,25.8533,25.8263,25.8398,293200.0
2013-02-06 13:30:00,38.17,38.18,38.13,38.16,149700.0,25.8398,25.8466,25.8127,25.833,149700.0
2013-02-06 13:35:00,38.16,38.17,38.13,38.17,94800.0,25.833,25.8398,25.8127,25.8398,94800.0
2013-02-06 13:40:00,38.17,38.25,38.16,38.25,77900.0,25.8398,25.894,25.833,25.894,77900.0
2013-02-06 13:45:00,38.25,38.25,38.21,38.24,78200.0,25.894,25.894,25.8669,25.8872,78200.0
2013-02-06 13:50:00,38.23,38.24,38.19,38.21,112200.0,25.8804,25.8872,25.8533,25.8669,112200.0
2013-02-06 13:55:00,38.21,38.21,38.17,38.18,91800.0,25.8669,25.8669,25.8398,25.8466,91800.0
2013-02-06 14:00:00,38.17,38.18,38.17,38.18,61500.0,25.8398,25.8466,25.8398,25.8466,61500.0
2013-02-06 14:05:00,38.18,38.18,38.15,38.18,77300.0,25.8466,25.8466,25.8263,25.8466,77300.0
2013-02-06 14:10:00,38.18,38.2,38.16,38.2,171800.0,25.8466,25.8601,25.833,25.8601,171800.0
2013-02-06 14:15:00,38.2,38.22,38.18,38.19,92600.0,25.8601,25.8737,25.8466,25.8533,92600.0
2013-02-06 14:20:00,38.19,38.2,38.18,38.19,89500.0,25.8533,25.8601,25.8466,25.8533,89500.0
2013-02-06 14:25:00,38.19,38.19,38.17,38.17,60100.0,25.8533,25.8533,25.8398,25.8398,60100.0
2013-02-06 14:30:00,38.18,38.21,38.17,38.21,79100.0,25.8466,25.8669,25.8398,25.8669,79100.0
2013-02-06 14:35:00,38.21,38.21,38.17,38.19,113400.0,25.8669,25.8669,25.8398,25.8533,113400.0
2013-02-06 14:40:00,38.2,38.22,38.19,38.21,173300.0,25.8601,25.8737,25.8533,25.8669,173300.0
2013-02-06 14:45:00,38.2,38.21,38.2,38.2,49500.0,25.8601,25.8669,25.8601,25.8601,49500.0
2013-02-06 14:50:00,38.2,38.21,38.18,38.2,128000.0,25.8601,25.8669,25.8466,25.8601,128000.0
2013-02-06 14:55:00,38.2,38.25,38.19,38.25,83400.0,25.8601,25.894,25.8533,25.894,83400.0
2013-02-06 15:00:00,38.24,38.25,38.19,38.2,105100.0,25.8872,25.894,25.8533,25.8601,105100.0
2013-02-06 15:05:00,38.2,38.21,38.19,38.19,126600.0,25.8601,25.8669,25.8533,25.8533,126600.0
2013-02-06 15:10:00,38.19,38.22,38.19,38.2,152400.0,25.8533,25.8737,25.8533,25.8601,152400.0
2013-02-06 15:15:00,38.2,38.21,38.17,38.17,102100.0,25.8601,25.8669,25.8398,25.8398,102100.0
2013-02-06 15:20:00,38.17,38.2,38.16,38.2,156500.0,25.8398,25.8601,25.833,25.8601,156500.0
2013-02-06 15:25:00,38.2,38.23,38.17,38.22,221300.0,25.8601,25.8804,25.8398,25.8737,221300.0
2013-02-06 15:30:00,38.22,38.22,38.19,38.22,160200.0,25.8737,25.8737,25.8533,25.8737,160200.0
2013-02-06 15:35:00,38.22,38.27,38.21,38.23,255100.0,25.8737,25.9075,25.8669,25.8804,255100.0
2013-02-06 15:40:00,38.24,38.29,38.23,38.29,122600.0,25.8872,25.921,25.8804,25.921,122600.0
2013-02-06 15:45:00,38.29,38.3,38.24,38.26,243000.0,25.921,25.9278,25.8872,25.9007,243000.0
2013-02-06 15:50:00,38.26,38.29,38.24,38.27,476300.0,25.9007,25.921,25.8872,25.9075,476300.0
2013-02-06 15:55:00,38.27,38.31,38.26,38.3,653300.0,25.9075,25.9346,25.9007,25.9278,653300.0
2013-02-07 09:30:00,38.37,38.5,38.35,38.48,619800.0,25.9752,26.0632,25.9617,26.0497,619800.0
2013-02-07 09:35:00,38.47,38.59,38.42,38.58,537600.0,26.0429,26.1241,26.009,26.1174,537600.0
2013-02-07 09:40:00,38.58,38.69,38.55,38.68,529900.0,26.1174,26.1918,26.0971,26.1851,529900.0
2013-02-07 09:45:00,38.67,38.89,38.67,38.88,987300.0,26.1783,26.3272,26.1783,26.3205,987300.0
2013-02-07 09:50:00,38.89,38.93,38.87,38.9,736800.0,26.3272,26.3543,26.3137,26.334,736800.0
2013-02-07 09:55:00,38.9,39.06,38.83,38.83,1004700.0,26.334,26.4423,26.2866,26.2866,1004700.0
2013-02-07 10:00:00,38.83,38.88,38.81,38.86,344900.0,26.2866,26.3205,26.2731,26.3069,344900.0
2013-02-07 10:05:00,38.86,38.87,38.78,38.84,245700.0,26.3069,26.3137,26.2528,26.2934,245700.0
2013-02-07 10:10:00,38.84,38.84,38.75,38.76,297700.0,26.2934,26.2934,26.2324,26.2392,297700.0
2013-02-07 10:15:00,38.77,38.87,38.77,38.85,381000.0,26.246,26.3137,26.246,26.3001,381000.0
2013-02-07 10:20:00,38.85,38.89,38.77,38.77,484200.0,26.3001,26.3272,26.246,26.246,484200.0
2013-02-07 10:25:00,38.77,38.83,38.73,38.81,250600.0,26.246,26.2866,26.2189,26.2731,250600.0
2013-02-07 10:30:00,38.8,38.8,38.73,38.73,223000.0,26.2663,26.2663,26.2189,26.2189,223000.0
2013-02-07 10:35:00,38.73,38.74,38.7,38.71,336300.0,26.2189,26.2257,26.1986,26.2054,336300.0
2013-02-07 10:40:00,38.72,38.78,38.71,38.76,222700.0,26.2121,26.2528,26.2054,26.2392,222700.0
2013-02-07 10:45:00,38.75,38.78,38.7,38.77,308600.0,26.2324,26.2528,26.1986,26.246,308600.0
2013-02-07 10:50:00,38.76,38.77,38.72,38.74,219900.0,26.2392,26.246,26.2121,26.2257,219900.0
2013-02-07 10:55:00,38.75,38.82,38.73,38.82,151100.0,26.2324,26.2798,26.2189,26.2798,151100.0
2013-02-07 11:00:00,38.82,38.82,38.73,38.76,298300.0,26.2798,26.2798,26.2189,26.2392,298300.0
2013-02-07 11:05:00,38.76,38.83,38.75,38.81,170400.0,26.2392,26.2866,26.2324,26.2731,170400.0
2013-02-07 11:10:00,38.81,38.82,38.74,38.75,98000.0,26.2731,26.2798,26.2257,26.2324,98000.0
2013-02-07 11:15:00,38.75,38.77,38.74,38.76,188100.0,26.2324,26.246,26.2257,26.2392,188100.0
2013-02-07 11:20:00,38.75,38.77,38.73,38.75,184200.0,26.2324,26.246,26.2189,26.2324,184200.0
2013-02-07 11:25:00,38.75,38.78,38.75,38.77,145200.0,26.2324,26.2528,26.2324,26.246,145200.0
2013-02-07 11:30:00,38.77,38.8,38.77,38.77,179600.0,26.246,26.2663,26.246,26.246,179600.0
2013-02-07 11:35:00,38.78,38.8,38.76,38.8,217900.0,26.2528,26.2663,26.2392,26.2663,217900.0
2013-02-07 11:40:00,38.8,38.8,38.76,38.79,168100.0,26.2663,26.2663,26.2392,26.2595,168100.0
2013-02-07 11:45:00,38.79,38.81,38.77,38.8,132700.0,26.2595,26.2731,26.246,26.2663,132700.0
2013-02-07 11:50:00,38.8,38.81,38.79,38.8,85900.0,26.2663,26.2731,26.2595,26.2663,85900.0
2013-02-07 11:55:00,38.81,38.82,38.79,38.8,89800.0,26.2731,26.2798,26.2595,26.2663,89800.0
2013-02-07 12:00:00,38.81,38.81,38.77,38.79,114900.0,26.2731,26.2731,26.246,26.2595,114900.0
2013-02-07 12:05:00,38.8,38.81,38.76,38.77,114900.0,26.2663,26.2731,26.2392,26.246,114900.0
2013-02-07 12:10:00,38.76,38.78,38.74,38.78,84500.0,26.2392,26.2528,26.2257,26.2528,84500.0
2013-02-07 12:15:00,38.78,38.78,38.76,38.76,93500.0,26.2528,26.2528,26.2392,26.2392,93500.0
2013-02-07 12:20:00,38.77,38.77,38.74,38.76,77000.0,26.246,26.246,26.2257,26.2392,77000.0
2013-02-07 12:25:00,38.77,38.79,38.75,38.78,99500.0,26.246,26.2595,26.2324,26.2528,99500.0
2013-02-07 12:30:00,38.78,38.8,38.77,38.8,128900.0,26.2528,26.2663,26.246,26.2663,128900.0
2013-02-07 12:35:00,38.8,38.82,38.77,38.79,99200.0,26.2663,26.2798,26.246,26.2595,99200.0
2013-02-07 12:40:00,38.8,38.81,38.79,38.8,46400.0,26.2663,26.2731,26.2595,26.2663,46400.0
2013-02-07 12:45:00,38.81,38.81,38.77,38.78,191600.0,26.2731,26.2731,26.246,26.2528,191600.0
2013-02-07 12:50:00,38.79,38.79,38.76,38.77,222400.0,26.2595,26.2595,26.2392,26.246,222400.0
2013-02-07 12:55:00,38.77,38.78,38.76,38.76,72100.0,26.246,26.2528,26.2392,26.2392,72100.0
2013-02-07 13:00:00,38.77,38.79,38.76,38.76,175900.0,26.246,26.2595,26.2392,26.2392,175900.0
2013-02-07 13:05:00,38.77,38.78,38.76,38.78,257500.0,26.246,26.2528,26.2392,26.2528,257500.0
2013-02-07 13:10:00,38.78,38.79,38.77,38.77,103400.0,26.2528,26.2595,26.246,26.246,103400.0
2013-02-07 13:15:00,38.77,38.81,38.77,38.78,211500.0,26.246,26.2731,26.246,26.2528,211500.0
2013-02-07 13:20:00,38.78,38.79,38.75,38.79,198900.0,26.2528,26.2595,26.2324,26.2595,198900.0
2013-02-07 13:25:00,38.79,38.8,38.76,38.79,87400.0,26.2595,26.2663,26.2392,26.2595,87400.0
2013-02-07 13:30:00,38.8,38.8,38.78,38.79,96400.0,26.2663,26.2663,26.2528,26.2595,96400.0
2013-02-07 13:35:00,38.78,38.79,38.77,38.77,88300.0,26.2528,26.2595,26.246,26.246,88300.0
2013-02-07 13:40:00,38.78,38.82,38.77,38.82,99900.0,26.2528,26.2798,26.246,26.2798,99900.0
2013-02-07 13:45:00,38.82,38.85,38.77,38.77,231500.0,26.2798,26.3001,26.246,26.246,231500.0
2013-02-07 13:50:00,38.77,38.79,38.77,38.79,81000.0,26.246,26.2595,26.246,26.2595,81000.0
2013-02-07 13:55:00,38.79,38.82,38.79,38.8,119900.0,26.2595,26.2798,26.2595,26.2663,119900.0
2013-02-07 14:00:00,38.8,38.86,38.8,38.82,217600.0,26.2663,26.3069,26.2663,26.2798,217600.0
2013-02-07 14:05:00,38.83,38.83,38.8,38.8,69700.0,26.2866,26.2866,26.2663,26.2663,69700.0
2013-02-07 14:10:00,38.8,38.81,38.79,38.79,53200.0,26.2663,26.2731,26.2595,26.2595,53200.0
2013-02-07 14:15:00,38.8,38.83,38.79,38.82,86900.0,26.2663,26.2866,26.2595,26.2798,86900.0
2013-02-07 14:20:00,38.83,38.84,38.81,38.82,151500.0,26.2866,26.2934,26.2731,26.2798,151500.0
2013-02-07 14:25:00,38.81,38.84,38.81,38.84,54500.0,26.2731,26.2934,26.2731,26.2934,54500.0
2013-02-07 14:30:00,38.83,38.84,38.82,38.83,88000.0,26.2866,26.2934,26.2798,26.2866,88000.0
2013-02-07 14:35:00,38.83,38.84,38.77,38.78,151000.0,26.2866,26.2934,26.246,26.2528,151000.0
2013-02-07 14:40:00,38.77,38.78,38.75,38.76,77900.0,26.246,26.2528,26.2324,26.2392,77900.0
2013-02-07 14:45:00,38.76,38.81,38.76,38.8,86400.0,26.2392,26.2731,26.2392,26.2663,86400.0
2013-02-07 14:50:00,38.81,38.83,38.79,38.79,131300.0,26.2731,26.2866,26.2595,26.2595,131300.0
2013-02-07 14:55:00,38.8,38.83,38.79,38.82,115200.0,26.2663,26.2866,26.2595,26.2798,115200.0
2013-02-07 15:00:00,38.82,38.84,38.81,38.83,123600.0,26.2798,26.2934,26.2731,26.2866,123600.0
2013-02-07 15:05:00,38.83,38.89,38.82,38.87,145900.0,26.2866,26.3272,26.2798,26.3137,145900.0
2013-02-07 15:10:00,38.87,38.9,38.87,38.88,142700.0,26.3137,26.334,26.3137,26.3205,142700.0
2013-02-07 15:15:00,38.88,38.89,38.86,38.89,94000.0,26.3205,26.3272,26.3069,26.3272,94000.0
2013-02-07 15:20:00,38.89,38.89,38.81,38.82,176100.0,26.3272,26.3272,26.2731,26.2798,176100.0
2013-02-07 15:25:00,38.81,38.89,38.81,38.89,198100.0,26.2731,26.3272,26.2731,26.3272,198100.0
2013-02-07 15:30:00,38.89,38.9,38.8,38.82,299900.0,26.3272,26.334,26.2663,26.2798,299900.0
2013-02-07 15:35:00,38.81,38.87,38.79,38.86,303300.0,26.2731,26.3137,26.2595,26.3069,303300.0
2013-02-07 15:40:00,38.86,38.87,38.83,38.83,188200.0,26.3069,26.3137,26.2866,26.2866,188200.0
2013-02-07 15:45:00,38.83,38.87,38.82,38.86,297200.0,26.2866,26.3137,26.2798,26.3069,297200.0
2013-02-07 15:50:00,38.85,38.89,38.84,38.87,482200.0,26.3001,26.3272,26.2934,26.3137,482200.0
2013-02-07 15:55:00,38.87,38.92,38.87,38.92,786000.0,26.3137,26.3475,26.3137,26.3475,786000.0
2013-02-08 09:30:00,38.85,38.94,38.77,38.81,457200.0,26.3001,26.3611,26.246,26.2731,457200.0
2013-02-08 09:35:00,38.8,38.83,38.78,38.8,177800.0,26.2663,26.2866,26.2528,26.2663,177800.0
2013-02-08 09:40:00,38.79,38.87,38.79,38.81,363400.0,26.2595,26.3137,26.2595,26.2731,363400.0
2013-02-08 09:45:00,38.81,38.84,38.78,38.8,244100.0,26.2731,26.2934,26.2528,26.2663,244100.0
2013-02-08 09:50:00,38.8,38.81,38.72,38.81,232100.0,26.2663,26.2731,26.2121,26.2731,232100.0
2013-02-08 09:55:00,38.81,38.85,38.79,38.8,146200.0,26.2731,26.3001,26.2595,26.2663,146200.0
2013-02-08 10:00:00,38.8,38.83,38.78,38.8,143100.0,26.2663,26.2866,26.2528,26.2663,143100.0
2013-02-08 10:05:00,38.8,38.82,38.76,38.76,189200.0,26.2663,26.2798,26.2392,26.2392,189200.0
2013-02-08 10:10:00,38.76,38.77,38.69,38.69,274100.0,26.2392,26.246,26.1918,26.1918,274100.0
2013-02-08 10:15:00,38.7,38.76,38.7,38.75,177500.0,26.1986,26.2392,26.1986,26.2324,177500.0
2013-02-08 10:20:00,38.75,38.78,38.73,38.73,226800.0,26.2324,26.2528,26.2189,26.2189,226800.0
2013-02-08 10:25:00,38.73,38.76,38.72,38.75,164600.0,26.2189,26.2392,26.2121,26.2324,164600.0
2013-02-08 10:30:00,38.75,38.76,38.7,38.71,194700.0,26.2324,26.2392,26.1986,26.2054,194700.0
2013-02-08 10:35:00,38.71,38.78,38.7,38.74,262600.0,26.2054,26.2528,26.1986,26.2257,262600.0
2013-02-08 10:40:00,38.75,38.75,38.69,38.72,175900.0,26.2324,26.2324,26.1918,26.2121,175900.0
2013-02-08 10:45:00,38.72,38.78,38.71,38.77,128200.0,26.2121,26.2528,26.2054,26.246,128200.0
2013-02-08 10:50:00,38.77,38.8,38.75,38.79,112100.0,26.246,26.2663,26.2324,26.2595,112100.0
2013-02-08 10:55:00,38.78,38.8,38.73,38.76,184900.0,26.2528,26.2663,26.2189,26.2392,184900.0
2013-02-08 11:00:00,38.76,38.77,38.72,38.72,147700.0,26.2392,26.246,26.2121,26.2121,147700.0
2013-02-08 11:05:00,38.72,38.74,38.7,38.71,134900.0,26.2121,26.2257,26.1986,26.2054,134900.0
2013-02-08 11:10:00,38.71,38.71,38.66,38.66,99200.0,26.2054,26.2054,26.1715,26.1715,99200.0
2013-02-08 11:15:00,38.66,38.73,38.65,38.73,120700.0,26.1715,26.2189,26.1647,26.2189,120700.0
2013-02-08 11:20:00,38.72,38.73,38.66,38.68,198300.0,26.2121,26.2189,26.1715,26.1851,198300.0
2013-02-08 11:25:00,38.67,38.68,38.65,38.67,103400.0,26.1783,26.1851,26.1647,26.1783,103400.0
2013-02-08 11:30:00,38.66,38.68,38.63,38.67,111900.0,26.1715,26.1851,26.1512,26.1783,111900.0
2013-02-08 11:35:00,38.66,38.69,38.64,38.68,112700.0,26.1715,26.1918,26.158,26.1851,112700.0
2013-02-08 11:40:00,38.67,38.69,38.66,38.68,53500.0,26.1783,26.1918,26.1715,26.1851,53500.0
2013-02-08 11:45:00,38.68,38.7,38.67,38.69,90700.0,26.1851,26.1986,26.1783,26.1918,90700.0
2013-02-08 11:50:00,38.69,38.73,38.68,38.72,186700.0,26.1918,26.2189,26.1851,26.2121,186700.0
2013-02-08 11:55:00,38.72,38.72,38.69,38.69,86700.0,26.2121,26.2121,26.1918,26.1918,86700.0
2013-02-08 12:00:00,38.69,38.71,38.68,38.7,129500.0,26.1918,26.2054,26.1851,26.1986,129500.0
2013-02-08 12:05:00,38.7,38.78,38.7,38.78,113700.0,26.1986,26.2528,26.1986,26.2528,113700.0
2013-02-08 12:10:00,38.78,38.8,38.76,38.77,94900.0,26.2528,26.2663,26.2392,26.246,94900.0
2013-02-08 12:15:00,38.77,38.78,38.74,38.75,45800.0,26.246,26.2528,26.2257,26.2324,45800.0
2013-02-08 12:20:00,38.74,38.76,38.72,38.75,89500.0,26.2257,26.2392,26.2121,26.2324,89500.0
2013-02-08 12:25:00,38.75,38.76,38.74,38.75,64400.0,26.2324,26.2392,26.2257,26.2324,64400.0
2013-02-08 12:30:00,38.75,38.76,38.7,38.71,97400.0,26.2324,26.2392,26.1986,26.2054,97400.0
2013-02-08 12:35:00,38.7,38.71,38.67,38.7,61200.0,26.1986,26.2054,26.1783,26.1986,61200.0
2013-02-08 12:40:00,38.7,38.7,38.68,38.68,46700.0,26.1986,26.1986,26.1851,26.1851,46700.0
2013-02-08 12:45:00,38.68,38.7,38.67,38.68,41900.0,26.1851,26.1986,26.1783,26.1851,41900.0
2013-02-08 12:50:00,38.67,38.67,38.63,38.66,121700.0,26.1783,26.1783,26.1512,26.1715,121700.0
2013-02-08 12:55:00,38.66,38.68,38.64,38.66,44200.0,26.1715,26.1851,26.158,26.1715,44200.0
2013-02-08 13:00:00,38.67,38.68,38.65,38.68,69100.0,26.1783,26.1851,26.1647,26.1851,69100.0
2013-02-08 13:05:00,38.68,38.69,38.67,38.69,44600.0,26.1851,26.1918,26.1783,26.1918,44600.0
2013-02-08 13:10:00,38.68,38.73,38.68,38.71,69400.0,26.1851,26.2189,26.1851,26.2054,69400.0
2013-02-08 13:15:00,38.71,38.72,38.69,38.71,35000.0,26.2054,26.2121,26.1918,26.2054,35000.0
2013-02-08 13:20:00,38.72,38.73,38.67,38.68,55200.0,26.2121,26.2189,26.1783,26.1851,55200.0
2013-02-08 13:25:00,38.67,38.68,38.63,38.64,34500.0,26.1783,26.1851,26.1512,26.158,34500.0
2013-02-08 13:30:00,38.63,38.72,38.63,38.7,135200.0,26.1512,26.2121,26.1512,26.1986,135200.0
2013-02-08 13:35:00,38.71,38.71,38.68,38.68,50600.0,26.2054,26.2054,26.1851,26.1851,50600.0
2013-02-08 13:40:00,38.68,38.69,38.67,38.69,49700.0,26.1851,26.1918,26.1783,26.1918,49700.0
2013-02-08 13:45:00,38.68,38.69,38.67,38.67,66800.0,26.1851,26.1918,26.1783,26.1783,66800.0
2013-02-08 13:50:00,38.67,38.68,38.66,38.66,32400.0,26.1783,26.1851,26.1715,26.1715,32400.0
2013-02-08 13:55:00,38.66,38.69,38.66,38.67,54400.0,26.1715,26.1918,26.1715,26.1783,54400.0
2013-02-08 14:00:00,38.68,38.7,38.67,38.69,61000.0,26.1851,26.1986,26.1783,26.1918,61000.0
2013-02-08 14:05:00,38.69,38.7,38.67,38.67,73500.0,26.1918,26.1986,26.1783,26.1783,73500.0
2013-02-08 14:10:00,38.68,38.68,38.66,38.66,35500.0,26.1851,26.1851,26.1715,26.1715,35500.0
2013-02-08 14:15:00,38.66,38.67,38.65,38.65,24900.0,26.1715,26.1783,26.1647,26.1647,24900.0
2013-02-08 14:20:00,38.66,38.66,38.64,38.65,56100.0,26.1715,26.1715,26.158,26.1647,56100.0
2013-02-08 14:25:00,38.66,38.67,38.65,38.66,27300.0,26.1715,26.1783,26.1647,26.1715,27300.0
2013-02-08 14:30:00,38.66,38.7,38.66,38.69,80900.0,26.1715,26.1986,26.1715,26.1918,80900.0
2013-02-08 14:35:00,38.68,38.71,38.68,38.7,53600.0,26.1851,26.2054,26.1851,26.1986,53600.0
2013-02-08 14:40:00,38.71,38.71,38.69,38.69,144500.0,26.2054,26.2054,26.1918,26.1918,144500.0
2013-02-08 14:45:00,38.7,38.7,38.66,38.68,60100.0,26.1986,26.1986,26.1715,26.1851,60100.0
2013-02-08 14:50:00,38.68,38.68,38.66,38.66,20900.0,26.1851,26.1851,26.1715,26.1715,20900.0
2013-02-08 14:55:00,38.67,38.69,38.66,38.67,71900.0,26.1783,26.1918,26.1715,26.1783,71900.0
2013-02-08 15:00:00,38.66,38.67,38.65,38.66,48500.0,26.1715,26.1783,26.1647,26.1715,48500.0
2013-02-08 15:05:00,38.66,38.67,38.65,38.66,75700.0,26.1715,26.1783,26.1647,26.1715,75700.0
2013-02-08 15:10:00,38.65,38.66,38.62,38.65,106300.0,26.1647,26.1715,26.1444,26.1647,106300.0
2013-02-08 15:15:00,38.65,38.66,38.63,38.66,183200.0,26.1647,26.1715,26.1512,26.1715,183200.0
2013-02-08 15:20:00,38.66,38.67,38.64,38.65,133600.0,26.1715,26.1783,26.158,26.1647,133600.0
2013-02-08 15:25:00,38.65,38.69,38.64,38.66,243300.0,26.1647,26.1918,26.158,26.1715,243300.0
2013-02-08 15:30:00,38.66,38.67,38.6,38.65,279200.0,26.1715,26.1783,26.1309,26.1647,279200.0
2013-02-08 15:35:00,38.65,38.67,38.63,38.66,114100.0,26.1647,26.1783,26.1512,26.1715,114100.0
2013-02-08 15:40:00,38.67,38.7,38.66,38.68,223900.0,26.1783,26.1986,26.1715,26.1851,223900.0
2013-02-08 15:45:00,38.68,38.7,38.66,38.68,243300.0,26.1851,26.1986,26.1715,26.1851,243300.0
2013-02-08 15:50:00,38.67,38.7,38.67,38.7,323000.0,26.1783,26.1986,26.1783,26.1986,323000.0
2013-02-08 15:55:00,38.69,38.77,38.69,38.77,1131000.0,26.1918,26.246,26.1918,26.246,1131000.0
2013-02-11 09:30:00,38.71,38.76,38.65,38.74,385600.0,26.2054,26.2392,26.1647,26.2257,385600.0
2013-02-11 09:35:00,38.75,38.83,38.73,38.78,203000.0,26.2324,26.2866,26.2189,26.2528,203000.0
2013-02-11 09:40:00,38.78,38.83,38.7,38.72,218000.0,26.2528,26.2866,26.1986,26.2121,218000.0
2013-02-11 09:45:00,38.72,38.82,38.71,38.78,112000.0,26.2121,26.2798,26.2054,26.2528,112000.0
2013-02-11 09:50:00,38.77,38.83,38.74,38.82,71000.0,26.246,26.2866,26.2257,26.2798,71000.0
2013-02-11 09:55:00,38.82,38.82,38.74,38.74,132000.0,26.2798,26.2798,26.2257,26.2257,132000.0
2013-02-11 10:00:00,38.74,38.83,38.73,38.81,288300.0,26.2257,26.2866,26.2189,26.2731,288300.0
2013-02-11 10:05:00,38.81,38.82,38.68,38.68,230000.0,26.2731,26.2798,26.1851,26.1851,230000.0
2013-02-11 10:10:00,38.68,38.69,38.61,38.63,254300.0,26.1851,26.1918,26.1377,26.1512,254300.0
2013-02-11 10:15:00,38.63,38.65,38.55,38.59,232800.0,26.1512,26.1647,26.0971,26.1241,232800.0
2013-02-11 10:20:00,38.6,38.62,38.58,38.58,240000.0,26.1309,26.1444,26.1174,26.1174,240000.0
2013-02-11 10:25:00,38.58,38.61,38.54,38.57,201200.0,26.1174,26.1377,26.0903,26.1106,201200.0
2013-02-11 10:30:00,38.58,38.66,38.57,38.62,171300.0,26.1174,26.1715,26.1106,26.1444,171300.0
2013-02-11 10:35:00,38.63,38.65,38.59,38.63,114000.0,26.1512,26.1647,26.1241,26.1512,114000.0
2013-02-11 10:40:00,38.62,38.64,38.59,38.62,238900.0,26.1444,26.158,26.1241,26.1444,238900.0
2013-02-11 10:45:00,38.62,38.64,38.61,38.62,91800.0,26.1444,26.158,26.1377,26.1444,91800.0
2013-02-11 10:50:00,38.62,38.63,38.59,38.59,64900.0,26.1444,26.1512,26.1241,26.1241,64900.0
2013-02-11 10:55:00,38.6,38.63,38.59,38.63,52200.0,26.1309,26.1512,26.1241,26.1512,52200.0
2013-02-11 11:00:00,38.63,38.64,38.56,38.61,173100.0,26.1512,26.158,26.1038,26.1377,173100.0
2013-02-11 11:05:00,38.6,38.62,38.58,38.61,111900.0,26.1309,26.1444,26.1174,26.1377,111900.0
2013-02-11 11:10:00,38.61,38.62,38.6,38.61,55700.0,26.1377,26.1444,26.1309,26.1377,55700.0
2013-02-11 11:15:00,38.61,38.62,38.6,38.61,46800.0,26.1377,26.1444,26.1309,26.1377,46800.0
2013-02-11 11:20:00,38.6,38.62,38.57,38.59,119300.0,26.1309,26.1444,26.1106,26.1241,119300.0
2013-02-11 11:25:00,38.59,38.61,38.57,38.57,47600.0,26.1241,26.1377,26.1106,26.1106,47600.0
2013-02-11 11:30:00,38.57,38.6,38.55,38.56,113700.0,26.1106,26.1309,26.0971,26.1038,113700.0
2013-02-11 11:35:00,38.56,38.57,38.52,38.52,180100.0,26.1038,26.1106,26.0767,26.0767,180100.0
2013-02-11 11:40:00,38.52,38.53,38.51,38.53,106600.0,26.0767,26.0835,26.07,26.0835,106600.0
2013-02-11 11:45:00,38.53,38.53,38.51,38.51,44000.0,26.0835,26.0835,26.07,26.07,44000.0
2013-02-11 11:50:00,38.52,38.52,38.46,38.47,112000.0,26.0767,26.0767,26.0361,26.0429,112000.0
2013-02-11 11:55:00,38.46,38.49,38.45,38.47,179600.0,26.0361,26.0564,26.0294,26.0429,179600.0
2013-02-11 12:00:00,38.47,38.5,38.45,38.48,94200.0,26.0429,26.0632,26.0294,26.0497,94200.0
2013-02-11 12:05:00,38.49,38.51,38.48,38.51,54500.0,26.0564,26.07,26.0497,26.07,54500.0
2013-02-11 12:10:00,38.5,38.56,38.49,38.54,129300.0,26.0632,26.1038,26.0564,26.0903,129300.0
2013-02-11 12:15:00,38.55,38.57,38.53,38.57,37700.0,26.0971,26.1106,26.0835,26.1106,37700.0
2013-02-11 12:20:00,38.57,38.6,38.56,38.56,90800.0,26.1106,26.1309,26.1038,26.1038,90800.0
2013-02-11 12:25:00,38.57,38.57,38.53,38.54,122800.0,26.1106,26.1106,26.0835,26.0903,122800.0
2013-02-11 12:30:00,38.55,38.55,38.52,38.52,57200.0,26.0971,26.0971,26.0767,26.0767,57200.0
2013-02-11 12:35:00,38.53,38.53,38.5,38.52,43700.0,26.0835,26.0835,26.0632,26.0767,43700.0
2013-02-11 12:40:00,38.51,38.52,38.48,38.48,54300.0,26.07,26.0767,26.0497,26.0497,54300.0
2013-02-11 12:45:00,38.48,38.49,38.43,38.44,217100.0,26.0497,26.0564,26.0158,26.0226,217100.0
2013-02-11 12:50:00,38.44,38.45,38.42,38.43,103000.0,26.0226,26.0294,26.009,26.0158,103000.0
2013-02-11 12:55:00,38.42,38.48,38.41,38.48,109700.0,26.009,26.0497,26.0023,26.0497,109700.0
2013-02-11 13:00:00,38.48,38.53,38.47,38.47,110600.0,26.0497,26.0835,26.0429,26.0429,110600.0
2013-02-11 13:05:00,38.48,38.51,38.43,38.44,157300.0,26.0497,26.07,26.0158,26.0226,157300.0
2013-02-11 13:10:00,38.45,38.47,38.44,38.44,53600.0,26.0294,26.0429,26.0226,26.0226,53600.0
2013-02-11 13:15:00,38.44,38.47,38.44,38.45,73400.0,26.0226,26.0429,26.0226,26.0294,73400.0
2013-02-11 13:20:00,38.45,38.49,38.45,38.47,84300.0,26.0294,26.0564,26.0294,26.0429,84300.0
2013-02-11 13:25:00,38.48,38.49,38.46,38.48,42200.0,26.0497,26.0564,26.0361,26.0497,42200.0
2013-02-11 13:30:00,38.49,38.53,38.49,38.52,121900.0,26.0564,26.0835,26.0564,26.0767,121900.0
2013-02-11 13:35:00,38.52,38.54,38.51,38.51,67700.0,26.0767,26.0903,26.07,26.07,67700.0
2013-02-11 13:40:00,38.51,38.52,38.48,38.49,59900.0,26.07,26.0767,26.0497,26.0564,59900.0
2013-02-11 13:45:00,38.49,38.52,38.49,38.51,69400.0,26.0564,26.0767,26.0564,26.07,69400.0
2013-02-11 13:50:00,38.52,38.54,38.5,38.5,109400.0,26.0767,26.0903,26.0632,26.0632,109400.0
2013-02-11 13:55:00,38.49,38.53,38.49,38.5,100900.0,26.0564,26.0835,26.0564,26.0632,100900.0
2013-02-11 14:00:00,38.5,38.51,38.48,38.5,142600.0,26.0632,26.07,26.0497,26.0632,142600.0
2013-02-11 14:05:00,38.5,38.51,38.48,38.48,99100.0,26.0632,26.07,26.0497,26.0497,99100.0
2013-02-11 14:10:00,38.49,38.52,38.48,38.52,68800.0,26.0564,26.0767,26.0497,26.0767,68800.0
2013-02-11 14:15:00,38.51,38.52,38.48,38.48,53900.0,26.07,26.0767,26.0497,26.0497,53900.0
2013-02-11 14:20:00,38.49,38.53,38.48,38.52,97500.0,26.0564,26.0835,26.0497,26.0767,97500.0
2013-02-11 14:25:00,38.52,38.56,38.52,38.56,77200.0,26.0767,26.1038,26.0767,26.1038,77200.0
2013-02-11 14:30:00,38.55,38.57,38.54,38.56,273600.0,26.0971,26.1106,26.0903,26.1038,273600.0
2013-02-11 14:35:00,38.55,38.57,38.54,38.56,149200.0,26.0971,26.1106,26.0903,26.1038,149200.0
2013-02-11 14:40:00,38.57,38.61,38.56,38.59,211000.0,26.1106,26.1377,26.1038,26.1241,211000.0
2013-02-11 14:45:00,38.59,38.6,38.58,38.58,51700.0,26.1241,26.1309,26.1174,26.1174,51700.0
2013-02-11 14:50:00,38.58,38.59,38.56,38.58,66700.0,26.1174,26.1241,26.1038,26.1174,66700.0
2013-02-11 14:55:00,38.58,38.6,38.57,38.58,112400.0,26.1174,26.1309,26.1106,26.1174,112400.0
2013-02-11 15:00:00,38.57,38.61,38.57,38.58,247400.0,26.1106,26.1377,26.1106,26.1174,247400.0
2013-02-11 15:05:00,38.59,38.61,38.58,38.6,129300.0,26.1241,26.1377,26.1174,26.1309,129300.0
2013-02-11 15:10:00,38.59,38.62,38.59,38.62,156200.0,26.1241,26.1444,26.1241,26.1444,156200.0
2013-02-11 15:15:00,38.62,38.65,38.61,38.62,255300.0,26.1444,26.1647,26.1377,26.1444,255300.0
2013-02-11 15:20:00,38.63,38.63,38.58,38.59,106800.0,26.1512,26.1512,26.1174,26.1241,106800.0
2013-02-11 15:25:00,38.59,38.59,38.56,38.56,116000.0,26.1241,26.1241,26.1038,26.1038,116000.0
2013-02-11 15:30:00,38.56,38.64,38.56,38.64,209200.0,26.1038,26.158,26.1038,26.158,209200.0
2013-02-11 15:35:00,38.64,38.65,38.56,38.56,182400.0,26.158,26.1647,26.1038,26.1038,182400.0
2013-02-11 15:40:00,38.57,38.59,38.55,38.55,320200.0,26.1106,26.1241,26.0971,26.0971,320200.0
2013-02-11 15:45:00,38.55,38.65,38.55,38.63,510200.0,26.0971,26.1647,26.0971,26.1512,510200.0
2013-02-11 15:50:00,38.63,38.64,38.61,38.63,285100.0,26.1512,26.158,26.1377,26.1512,285100.0
2013-02-11 15:55:00,38.64,38.64,38.57,38.6,575000.0,26.158,26.158,26.1106,26.1309,575000.0
2013-02-12 09:30:00,38.11,38.16,37.5,37.96,1877100.0,25.7992,25.833,25.3862,25.6976,1877100.0
2013-02-12 09:35:00,37.96,37.98,37.78,37.91,678100.0,25.6976,25.7112,25.5758,25.6638,678100.0
2013-02-12 09:40:00,37.9,37.93,37.83,37.89,522900.0,25.657,25.6773,25.6096,25.6503,522900.0
2013-02-12 09:45:00,37.89,38.06,37.88,38.0,505600.0,25.6503,25.7653,25.6435,25.7247,505600.0
2013-02-12 09:50:00,38.0,38.09,37.99,38.04,407500.0,25.7247,25.7856,25.718,25.7518,407500.0
2013-02-12 09:55:00,38.04,38.04,37.8,37.82,353700.0,25.7518,25.7518,25.5893,25.6029,353700.0
2013-02-12 10:00:00,37.81,38.0,37.8,37.95,266400.0,25.5961,25.7247,25.5893,25.6909,266400.0
2013-02-12 10:05:00,37.96,37.96,37.84,37.84,266500.0,25.6976,25.6976,25.6164,25.6164,266500.0
2013-02-12 10:10:00,37.84,37.85,37.73,37.74,385400.0,25.6164,25.6232,25.5419,25.5487,385400.0
2013-02-12 10:15:00,37.73,37.95,37.73,37.94,519700.0,25.5419,25.6909,25.5419,25.6841,519700.0
2013-02-12 10:20:00,37.94,38.05,37.87,37.9,570600.0,25.6841,25.7586,25.6367,25.657,570600.0
2013-02-12 10:25:00,37.9,37.93,37.78,37.79,317100.0,25.657,25.6773,25.5758,25.5826,317100.0
2013-02-12 10:30:00,37.8,37.91,37.77,37.88,300800.0,25.5893,25.6638,25.569,25.6435,300800.0
2013-02-12 10:35:00,37.87,37.89,37.82,37.86,170400.0,25.6367,25.6503,25.6029,25.6299,170400.0
2013-02-12 10:40:00,37.86,37.86,37.76,37.84,390500.0,25.6299,25.6299,25.5622,25.6164,390500.0
2013-02-12 10:45:00,37.83,37.91,37.8,37.88,227800.0,25.6096,25.6638,25.5893,25.6435,227800.0
2013-02-12 10:50:00,37.88,37.96,37.87,37.91,161100.0,25.6435,25.6976,25.6367,25.6638,161100.0
2013-02-12 10:55:00,37.9,37.91,37.86,37.89,241300.0,25.657,25.6638,25.6299,25.6503,241300.0
2013-02-12 11:00:00,37.9,37.91,37.88,37.88,172200.0,25.657,25.6638,25.6435,25.6435,172200.0
2013-02-12 11:05:00,37.88,37.9,37.8,37.82,278700.0,25.6435,25.657,25.5893,25.6029,278700.0
2013-02-12 11:10:00,37.82,37.84,37.78,37.79,391500.0,25.6029,25.6164,25.5758,25.5826,391500.0
2013-02-12 11:15:00,37.8,37.81,37.76,37.79,434400.0,25.5893,25.5961,25.5622,25.5826,434400.0
2013-02-12 11:20:00,37.79,37.8,37.69,37.7,439900.0,25.5826,25.5893,25.5149,25.5216,439900.0
2013-02-12 11:25:00,37.7,37.7,37.64,37.66,546800.0,25.5216,25.5216,25.481,25.4946,546800.0
2013-02-12 11:30:00,37.66,37.68,37.58,37.59,443500.0,25.4946,25.5081,25.4404,25.4472,443500.0
2013-02-12 11:35:00,37.6,37.65,37.55,37.55,483800.0,25.4539,25.4878,25.4201,25.4201,483800.0
2013-02-12 11:40:00,37.55,37.59,37.46,37.51,1015100.0,25.4201,25.4472,25.3592,25.393,1015100.0
2013-02-12 11:45:00,37.5,37.56,37.47,37.51,545600.0,25.3862,25.4269,25.3659,25.393,545600.0
2013-02-12 11:50:00,37.51,37.52,37.45,37.5,680000.0,25.393,25.3998,25.3524,25.3862,680000.0
2013-02-12 11:55:00,37.49,37.51,37.42,37.43,502800.0,25.3795,25.393,25.3321,25.3388,502800.0
2013-02-12 12:00:00,37.43,37.48,37.42,37.47,367600.0,25.3388,25.3727,25.3321,25.3659,367600.0
2013-02-12 12:05:00,37.47,37.51,37.45,37.5,274700.0,25.3659,25.393,25.3524,25.3862,274700.0
2013-02-12 12:10:00,37.5,37.51,37.47,37.49,380900.0,25.3862,25.393,25.3659,25.3795,380900.0
2013-02-12 12:15:00,37.49,37.56,37.49,37.55,304700.0,25.3795,25.4269,25.3795,25.4201,304700.0
2013-02-12 12:20:00,37.54,37.62,37.54,37.6,483500.0,25.4133,25.4675,25.4133,25.4539,483500.0
2013-02-12 12:25:00,37.6,37.61,37.56,37.57,208900.0,25.4539,25.4607,25.4269,25.4336,208900.0
2013-02-12 12:30:00,37.57,37.59,37.56,37.58,156900.0,25.4336,25.4472,25.4269,25.4404,156900.0
2013-02-12 12:35:00,37.59,37.6,37.58,37.59,105500.0,25.4472,25.4539,25.4404,25.4472,105500.0
2013-02-12 12:40:00,37.59,37.61,37.59,37.6,226200.0,25.4472,25.4607,25.4472,25.4539,226200.0
2013-02-12 12:45:00,37.59,37.64,37.59,37.64,210100.0,25.4472,25.481,25.4472,25.481,210100.0
2013-02-12 12:50:00,37.64,37.65,37.62,37.64,187100.0,25.481,25.4878,25.4675,25.481,187100.0
2013-02-12 12:55:00,37.65,37.65,37.63,37.64,70800.0,25.4878,25.4878,25.4742,25.481,70800.0
2013-02-12 13:00:00,37.64,37.66,37.63,37.64,178000.0,25.481,25.4946,25.4742,25.481,178000.0
2013-02-12 13:05:00,37.64,37.65,37.58,37.58,178100.0,25.481,25.4878,25.4404,25.4404,178100.0
2013-02-12 13:10:00,37.59,37.59,37.52,37.52,222400.0,25.4472,25.4472,25.3998,25.3998,222400.0
2013-02-12 13:15:00,37.52,37.52,37.47,37.48,254300.0,25.3998,25.3998,25.3659,25.3727,254300.0
2013-02-12 13:20:00,37.48,37.57,37.48,37.57,260600.0,25.3727,25.4336,25.3727,25.4336,260600.0
2013-02-12 13:25:00,37.57,37.61,37.56,37.6,173400.0,25.4336,25.4607,25.4269,25.4539,173400.0
2013-02-12 13:30:00,37.6,37.61,37.58,37.59,136800.0,25.4539,25.4607,25.4404,25.4472,136800.0
2013-02-12 13:35:00,37.6,37.61,37.55,37.58,340700.0,25.4539,25.4607,25.4201,25.4404,340700.0
2013-02-12 13:40:00,37.59,37.61,37.58,37.59,136000.0,25.4472,25.4607,25.4404,25.4472,136000.0
2013-02-12 13:45:00,37.59,37.6,37.58,37.59,102700.0,25.4472,25.4539,25.4404,25.4472,102700.0
2013-02-12 13:50:00,37.59,37.59,37.56,37.56,182000.0,25.4472,25.4472,25.4269,25.4269,182000.0
2013-02-12 13:55:00,37.56,37.6,37.53,37.59,388600.0,25.4269,25.4539,25.4065,25.4472,388600.0
2013-02-12 14:00:00,37.58,37.61,37.58,37.6,277700.0,25.4404,25.4607,25.4404,25.4539,277700.0
2013-02-12 14:05:00,37.6,37.61,37.58,37.59,115300.0,25.4539,25.4607,25.4404,25.4472,115300.0
2013-02-12 14:10:00,37.59,37.59,37.58,37.58,96300.0,25.4472,25.4472,25.4404,25.4404,96300.0
2013-02-12 14:15:00,37.58,37.6,37.58,37.59,137600.0,25.4404,25.4539,25.4404,25.4472,137600.0
2013-02-12 14:20:00,37.58,37.6,37.55,37.58,164700.0,25.4404,25.4539,25.4201,25.4404,164700.0
2013-02-12 14:25:00,37.58,37.59,37.56,37.57,119000.0,25.4404,25.4472,25.4269,25.4336,119000.0
2013-02-12 14:30:00,37.57,37.58,37.51,37.52,340600.0,25.4336,25.4404,25.393,25.3998,340600.0
2013-02-12 14:35:00,37.52,37.52,37.44,37.45,321300.0,25.3998,25.3998,25.3456,25.3524,321300.0
2013-02-12 14:40:00,37.45,37.52,37.44,37.51,469500.0,25.3524,25.3998,25.3456,25.393,469500.0
2013-02-12 14:45:00,37.52,37.55,37.49,37.49,233800.0,25.3998,25.4201,25.3795,25.3795,233800.0
2013-02-12 14:50:00,37.5,37.5,37.49,37.5,216600.0,25.3862,25.3862,25.3795,25.3862,216600.0
2013-02-12 14:55:00,37.49,37.5,37.44,37.45,339700.0,25.3795,25.3862,25.3456,25.3524,339700.0
2013-02-12 15:00:00,37.44,37.45,37.36,37.37,810900.0,25.3456,25.3524,25.2915,25.2982,810900.0
2013-02-12 15:05:00,37.36,37.4,37.33,37.39,537100.0,25.2915,25.3185,25.2712,25.3118,537100.0
2013-02-12 15:10:00,37.38,37.42,37.32,37.33,540000.0,25.305,25.3321,25.2644,25.2712,540000.0
2013-02-12 15:15:00,37.32,37.34,37.28,37.29,780600.0,25.2644,25.2779,25.2373,25.2441,780600.0
2013-02-12 15:20:00,37.3,37.44,37.29,37.4,458600.0,25.2508,25.3456,25.2441,25.3185,458600.0
2013-02-12 15:25:00,37.4,37.45,37.36,37.42,306100.0,25.3185,25.3524,25.2915,25.3321,306100.0
2013-02-12 15:30:00,37.43,37.44,37.39,37.44,299900.0,25.3388,25.3456,25.3118,25.3456,299900.0
2013-02-12 15:35:00,37.44,37.5,37.43,37.45,351600.0,25.3456,25.3862,25.3388,25.3524,351600.0
2013-02-12 15:40:00,37.45,37.5,37.44,37.49,394900.0,25.3524,25.3862,25.3456,25.3795,394900.0
2013-02-12 15:45:00,37.48,37.49,37.46,37.48,454500.0,25.3727,25.3795,25.3592,25.3727,454500.0
2013-02-12 15:50:00,37.48,37.56,37.47,37.51,779900.0,25.3727,25.4269,25.3659,25.393,779900.0
2013-02-12 15:55:00,37.52,37.57,37.47,37.55,1043400.0,25.3998,25.4336,25.3659,25.4201,1043400.0
2013-02-13 09:30:00,37.67,37.94,37.61,37.83,739900.0,25.5013,25.6841,25.4607,25.6096,739900.0
2013-02-13 09:35:00,37.83,37.84,37.64,37.64,265100.0,25.6096,25.6164,25.481,25.481,265100.0
2013-02-13 09:40:00,37.64,37.68,37.61,37.62,492000.0,25.481,25.5081,25.4607,25.4675,492000.0
2013-02-13 09:45:00,37.61,37.62,37.51,37.52,314200.0,25.4607,25.4675,25.393,25.3998,314200.0
2013-02-13 09:50:00,37.52,37.54,37.51,37.52,134700.0,25.3998,25.4133,25.393,25.3998,134700.0
2013-02-13 09:55:00,37.52,37.53,37.45,37.49,269200.0,25.3998,25.4065,25.3524,25.3795,269200.0
2013-02-13 10:00:00,37.48,37.51,37.42,37.43,414300.0,25.3727,25.393,25.3321,25.3388,414300.0
2013-02-13 10:05:00,37.44,37.46,37.36,37.4,284100.0,25.3456,25.3592,25.2915,25.3185,284100.0
2013-02-13 10:10:00,37.4,37.45,37.39,37.39,272300.0,25.3185,25.3524,25.3118,25.3118,272300.0
2013-02-13 10:15:00,37.4,37.4,37.34,37.35,320500.0,25.3185,25.3185,25.2779,25.2847,320500.0
2013-02-13 10:20:00,37.35,37.36,37.31,37.32,330700.0,25.2847,25.2915,25.2576,25.2644,330700.0
2013-02-13 10:25:00,37.32,37.35,37.31,37.34,176500.0,25.2644,25.2847,25.2576,25.2779,176500.0
2013-02-13 10:30:00,37.35,37.37,37.31,37.34,282000.0,25.2847,25.2982,25.2576,25.2779,282000.0
2013-02-13 10:35:00,37.33,37.34,37.28,37.3,282600.0,25.2712,25.2779,25.2373,25.2508,282600.0
2013-02-13 10:40:00,37.3,37.3,37.25,37.28,285700.0,25.2508,25.2508,25.217,25.2373,285700.0
2013-02-13 10:45:00,37.28,37.29,37.23,37.24,371000.0,25.2373,25.2441,25.2035,25.2102,371000.0
2013-02-13 10:50:00,37.23,37.24,37.17,37.19,374900.0,25.2035,25.2102,25.1628,25.1764,374900.0
2013-02-13 10:55:00,37.18,37.23,37.18,37.2,270900.0,25.1696,25.2035,25.1696,25.1831,270900.0
2013-02-13 11:00:00,37.2,37.25,37.2,37.25,178700.0,25.1831,25.217,25.1831,25.217,178700.0
2013-02-13 11:05:00,37.25,37.31,37.22,37.28,275700.0,25.217,25.2576,25.1967,25.2373,275700.0
2013-02-13 11:10:00,37.28,37.31,37.26,37.27,200500.0,25.2373,25.2576,25.2238,25.2305,200500.0
2013-02-13 11:15:00,37.27,37.28,37.22,37.25,253800.0,25.2305,25.2373,25.1967,25.217,253800.0
2013-02-13 11:20:00,37.24,37.28,37.23,37.23,224300.0,25.2102,25.2373,25.2035,25.2035,224300.0
2013-02-13 11:25:00,37.24,37.25,37.21,37.21,255900.0,25.2102,25.217,25.1899,25.1899,255900.0
2013-02-13 11:30:00,37.21,37.22,37.18,37.2,186600.0,25.1899,25.1967,25.1696,25.1831,186600.0
2013-02-13 11:35:00,37.21,37.23,37.2,37.21,121400.0,25.1899,25.2035,25.1831,25.1899,121400.0
2013-02-13 11:40:00,37.21,37.22,37.2,37.21,107900.0,25.1899,25.1967,25.1831,25.1899,107900.0
2013-02-13 11:45:00,37.21,37.22,37.18,37.18,145600.0,25.1899,25.1967,25.1696,25.1696,145600.0
2013-02-13 11:50:00,37.18,37.19,37.1,37.11,358600.0,25.1696,25.1764,25.1155,25.1222,358600.0
2013-02-13 11:55:00,37.11,37.15,37.1,37.14,111300.0,25.1222,25.1493,25.1155,25.1425,111300.0
2013-02-13 12:00:00,37.15,37.15,37.13,37.14,180400.0,25.1493,25.1493,25.1358,25.1425,180400.0
2013-02-13 12:05:00,37.14,37.15,37.13,37.15,118800.0,25.1425,25.1493,25.1358,25.1493,118800.0
2013-02-13 12:10:00,37.15,37.16,37.13,37.13,160700.0,25.1493,25.1561,25.1358,25.1358,160700.0
2013-02-13 12:15:00,37.14,37.19,37.13,37.18,116600.0,25.1425,25.1764,25.1358,25.1696,116600.0
2013-02-13 12:20:00,37.19,37.2,37.15,37.16,153000.0,25.1764,25.1831,25.1493,25.1561,153000.0
2013-02-13 12:25:00,37.15,37.16,37.15,37.15,117600.0,25.1493,25.1561,25.1493,25.1493,117600.0
2013-02-13 12:30:00,37.16,37.17,37.15,37.16,127400.0,25.1561,25.1628,25.1493,25.1561,127400.0
2013-02-13 12:35:00,37.16,37.18,37.15,37.18,157900.0,25.1561,25.1696,25.1493,25.1696,157900.0
2013-02-13 12:40:00,37.18,37.18,37.15,37.16,180400.0,25.1696,25.1696,25.1493,25.1561,180400.0
2013-02-13 12:45:00,37.17,37.19,37.15,37.16,116000.0,25.1628,25.1764,25.1493,25.1561,116000.0
2013-02-13 12:50:00,37.16,37.22,37.15,37.2,109700.0,25.1561,25.1967,25.1493,25.1831,109700.0
2013-02-13 12:55:00,37.2,37.21,37.18,37.2,88200.0,25.1831,25.1899,25.1696,25.1831,88200.0
2013-02-13 13:00:00,37.2,37.28,37.2,37.28,326800.0,25.1831,25.2373,25.1831,25.2373,326800.0
2013-02-13 13:05:00,37.28,37.28,37.21,37.21,188600.0,25.2373,25.2373,25.1899,25.1899,188600.0
2013-02-13 13:10:00,37.21,37.23,37.2,37.23,68300.0,25.1899,25.2035,25.1831,25.2035,68300.0
2013-02-13 13:15:00,37.23,37.26,37.21,37.22,113600.0,25.2035,25.2238,25.1899,25.1967,113600.0
2013-02-13 13:20:00,37.22,37.24,37.22,37.24,71800.0,25.1967,25.2102,25.1967,25.2102,71800.0
2013-02-13 13:25:00,37.24,37.25,37.22,37.25,214900.0,25.2102,25.217,25.1967,25.217,214900.0
2013-02-13 13:30:00,37.24,37.25,37.21,37.23,113300.0,25.2102,25.217,25.1899,25.2035,113300.0
2013-02-13 13:35:00,37.23,37.24,37.21,37.23,61200.0,25.2035,25.2102,25.1899,25.2035,61200.0
2013-02-13 13:40:00,37.23,37.24,37.21,37.24,197500.0,25.2035,25.2102,25.1899,25.2102,197500.0
2013-02-13 13:45:00,37.24,37.25,37.22,37.24,80700.0,25.2102,25.217,25.1967,25.2102,80700.0
2013-02-13 13:50:00,37.24,37.25,37.23,37.23,63200.0,25.2102,25.217,25.2035,25.2035,63200.0
2013-02-13 13:55:00,37.24,37.24,37.22,37.23,65500.0,25.2102,25.2102,25.1967,25.2035,65500.0
2013-02-13 14:00:00,37.22,37.24,37.22,37.23,76300.0,25.1967,25.2102,25.1967,25.2035,76300.0
2013-02-13 14:05:00,37.23,37.24,37.22,37.23,146300.0,25.2035,25.2102,25.1967,25.2035,146300.0
2013-02-13 14:10:00,37.23,37.23,37.18,37.19,110400.0,25.2035,25.2035,25.1696,25.1764,110400.0
2013-02-13 14:15:00,37.18,37.19,37.13,37.14,94500.0,25.1696,25.1764,25.1358,25.1425,94500.0
2013-02-13 14:20:00,37.13,37.16,37.13,37.15,135900.0,25.1358,25.1561,25.1358,25.1493,135900.0
2013-02-13 14:25:00,37.15,37.19,37.14,37.18,142400.0,25.1493,25.1764,25.1425,25.1696,142400.0
2013-02-13 14:30:00,37.18,37.19,37.14,37.15,157600.0,25.1696,25.1764,25.1425,25.1493,157600.0
2013-02-13 14:35:00,37.16,37.16,37.1,37.11,157800.0,25.1561,25.1561,25.1155,25.1222,157800.0
2013-02-13 14:40:00,37.11,37.11,37.1,37.1,147300.0,25.1222,25.1222,25.1155,25.1155,147300.0
2013-02-13 14:45:00,37.11,37.11,37.05,37.05,325200.0,25.1222,25.1222,25.0816,25.0816,325200.0
2013-02-13 14:50:00,37.06,37.06,37.01,37.06,411600.0,25.0884,25.0884,25.0545,25.0884,411600.0
2013-02-13 14:55:00,37.05,37.08,37.05,37.05,181800.0,25.0816,25.1019,25.0816,25.0816,181800.0
2013-02-13 15:00:00,37.05,37.1,37.05,37.06,145300.0,25.0816,25.1155,25.0816,25.0884,145300.0
2013-02-13 15:05:00,37.05,37.06,37.02,37.04,124700.0,25.0816,25.0884,25.0613,25.0748,124700.0
2013-02-13 15:10:00,37.04,37.08,37.04,37.06,255700.0,25.0748,25.1019,25.0748,25.0884,255700.0
2013-02-13 15:15:00,37.06,37.09,37.04,37.09,173700.0,25.0884,25.1087,25.0748,25.1087,173700.0
2013-02-13 15:20:00,37.09,37.12,37.08,37.12,114200.0,25.1087,25.129,25.1019,25.129,114200.0
2013-02-13 15:25:00,37.12,37.13,37.09,37.11,107200.0,25.129,25.1358,25.1087,25.1222,107200.0
2013-02-13 15:30:00,37.11,37.12,37.07,37.09,193300.0,25.1222,25.129,25.0951,25.1087,193300.0
2013-02-13 15:35:00,37.09,37.16,37.08,37.16,306200.0,25.1087,25.1561,25.1019,25.1561,306200.0
2013-02-13 15:40:00,37.16,37.16,37.1,37.1,242400.0,25.1561,25.1561,25.1155,25.1155,242400.0
2013-02-13 15:45:00,37.11,37.15,37.1,37.14,271800.0,25.1222,25.1493,25.1155,25.1425,271800.0
2013-02-13 15:50:00,37.14,37.19,37.14,37.19,368400.0,25.1425,25.1764,25.1425,25.1764,368400.0
2013-02-13 15:55:00,37.19,37.23,37.18,37.19,903500.0,25.1764,25.2035,25.1696,25.1764,903500.0
2013-02-14 09:30:00,37.24,37.34,37.22,37.27,534200.0,25.2102,25.2779,25.1967,25.2305,534200.0
2013-02-14 09:35:00,37.25,37.41,37.24,37.41,310200.0,25.217,25.3253,25.2102,25.3253,310200.0
2013-02-14 09:40:00,37.41,37.51,37.34,37.36,905800.0,25.3253,25.393,25.2779,25.2915,905800.0
2013-02-14 09:45:00,37.37,37.38,37.27,37.28,304900.0,25.2982,25.305,25.2305,25.2373,304900.0
2013-02-14 09:50:00,37.27,37.36,37.25,37.35,210500.0,25.2305,25.2915,25.217,25.2847,210500.0
2013-02-14 09:55:00,37.35,37.35,37.22,37.23,299600.0,25.2847,25.2847,25.1967,25.2035,299600.0
2013-02-14 10:00:00,37.24,37.33,37.24,37.32,170400.0,25.2102,25.2712,25.2102,25.2644,170400.0
2013-02-14 10:05:00,37.32,37.32,37.23,37.23,229600.0,25.2644,25.2644,25.2035,25.2035,229600.0
2013-02-14 10:10:00,37.24,37.27,37.23,37.24,131000.0,25.2102,25.2305,25.2035,25.2102,131000.0
2013-02-14 10:15:00,37.24,37.26,37.23,37.26,276000.0,25.2102,25.2238,25.2035,25.2238,276000.0
2013-02-14 10:20:00,37.25,37.26,37.18,37.2,307400.0,25.217,25.2238,25.1696,25.1831,307400.0
2013-02-14 10:25:00,37.21,37.23,37.18,37.22,666800.0,25.1899,25.2035,25.1696,25.1967,666800.0
2013-02-14 10:30:00,37.23,37.24,37.2,37.23,181600.0,25.2035,25.2102,25.1831,25.2035,181600.0
2013-02-14 10:35:00,37.23,37.25,37.22,37.22,74900.0,25.2035,25.217,25.1967,25.1967,74900.0
2013-02-14 10:40:00,37.23,37.26,37.22,37.23,332400.0,25.2035,25.2238,25.1967,25.2035,332400.0
2013-02-14 10:45:00,37.21,37.22,37.17,37.18,222200.0,25.1899,25.1967,25.1628,25.1696,222200.0
2013-02-14 10:50:00,37.18,37.19,37.16,37.18,109200.0,25.1696,25.1764,25.1561,25.1696,109200.0
2013-02-14 10:55:00,37.18,37.18,37.11,37.13,189000.0,25.1696,25.1696,25.1222,25.1358,189000.0
2013-02-14 11:00:00,37.13,37.15,37.12,37.15,131800.0,25.1358,25.1493,25.129,25.1493,131800.0
2013-02-14 11:05:00,37.15,37.15,37.05,37.06,310300.0,25.1493,25.1493,25.0816,25.0884,310300.0
2013-02-14 11:10:00,37.06,37.07,37.05,37.05,96800.0,25.0884,25.0951,25.0816,25.0816,96800.0
2013-02-14 11:15:00,37.05,37.06,37.01,37.03,194300.0,25.0816,25.0884,25.0545,25.0681,194300.0
2013-02-14 11:20:00,37.03,37.04,37.01,37.02,132700.0,25.0681,25.0748,25.0545,25.0613,132700.0
2013-02-14 11:25:00,37.02,37.03,37.01,37.02,245000.0,25.0613,25.0681,25.0545,25.0613,245000.0
2013-02-14 11:30:00,37.02,37.03,37.01,37.03,216800.0,25.0613,25.0681,25.0545,25.0681,216800.0
2013-02-14 11:35:00,37.02,37.03,37.01,37.01,138500.0,25.0613,25.0681,25.0545,25.0545,138500.0
2013-02-14 11:40:00,37.02,37.02,36.96,36.98,527900.0,25.0613,25.0613,25.0207,25.0342,527900.0
2013-02-14 11:45:00,36.98,36.98,36.94,36.96,186800.0,25.0342,25.0342,25.0071,25.0207,186800.0
2013-02-14 11:50:00,36.96,36.99,36.95,36.99,105900.0,25.0207,25.041,25.0139,25.041,105900.0
2013-02-14 11:55:00,36.99,37.0,36.94,36.95,131600.0,25.041,25.0478,25.0071,25.0139,131600.0
2013-02-14 12:00:00,36.95,36.95,36.89,36.89,279500.0,25.0139,25.0139,24.9733,24.9733,279500.0
2013-02-14 12:05:00,36.89,36.9,36.87,36.87,99200.0,24.9733,24.9801,24.9597,24.9597,99200.0
2013-02-14 12:10:00,36.87,36.89,36.85,36.86,245900.0,24.9597,24.9733,24.9462,24.953,245900.0
2013-02-14 12:15:00,36.86,36.89,36.84,36.89,180300.0,24.953,24.9733,24.9394,24.9733,180300.0
2013-02-14 12:20:00,36.89,36.91,36.87,36.91,164000.0,24.9733,24.9868,24.9597,24.9868,164000.0
2013-02-14 12:25:00,36.91,36.91,36.86,36.86,146800.0,24.9868,24.9868,24.953,24.953,146800.0
2013-02-14 12:30:00,36.87,36.87,36.83,36.83,150200.0,24.9597,24.9597,24.9327,24.9327,150200.0
2013-02-14 12:35:00,36.84,36.84,36.81,36.82,207800.0,24.9394,24.9394,24.9191,24.9259,207800.0
2013-02-14 12:40:00,36.83,36.85,36.81,36.81,132000.0,24.9327,24.9462,24.9191,24.9191,132000.0
2013-02-14 12:45:00,36.82,36.86,36.81,36.86,89200.0,24.9259,24.953,24.9191,24.953,89200.0
2013-02-14 12:50:00,36.86,36.86,36.82,36.82,138100.0,24.953,24.953,24.9259,24.9259,138100.0
2013-02-14 12:55:00,36.83,36.85,36.81,36.85,87800.0,24.9327,24.9462,24.9191,24.9462,87800.0
2013-02-14 13:00:00,36.85,36.86,36.81,36.82,184900.0,24.9462,24.953,24.9191,24.9259,184900.0
2013-02-14 13:05:00,36.82,36.83,36.8,36.8,185400.0,24.9259,24.9327,24.9124,24.9124,185400.0
2013-02-14 13:10:00,36.8,36.83,36.79,36.79,163700.0,24.9124,24.9327,24.9056,24.9056,163700.0
2013-02-14 13:15:00,36.79,36.8,36.77,36.8,197900.0,24.9056,24.9124,24.8921,24.9124,197900.0
2013-02-14 13:20:00,36.79,36.8,36.75,36.76,234200.0,24.9056,24.9124,24.8785,24.8853,234200.0
2013-02-14 13:25:00,36.77,36.77,36.75,36.75,206800.0,24.8921,24.8921,24.8785,24.8785,206800.0
2013-02-14 13:30:00,36.76,36.76,36.7,36.75,292500.0,24.8853,24.8853,24.8447,24.8785,292500.0
2013-02-14 13:35:00,36.75,36.77,36.73,36.75,143800.0,24.8785,24.8921,24.865,24.8785,143800.0
2013-02-14 13:40:00,36.75,36.85,36.74,36.8,335600.0,24.8785,24.9462,24.8717,24.9124,335600.0
2013-02-14 13:45:00,36.8,36.82,36.77,36.81,100300.0,24.9124,24.9259,24.8921,24.9191,100300.0
2013-02-14 13:50:00,36.81,36.83,36.8,36.82,62600.0,24.9191,24.9327,24.9124,24.9259,62600.0
2013-02-14 13:55:00,36.82,36.82,36.7,36.76,207100.0,24.9259,24.9259,24.8447,24.8853,207100.0
2013-02-14 14:00:00,36.76,36.79,36.74,36.79,230100.0,24.8853,24.9056,24.8717,24.9056,230100.0
2013-02-14 14:05:00,36.79,36.79,36.75,36.76,241500.0,24.9056,24.9056,24.8785,24.8853,241500.0
2013-02-14 14:10:00,36.76,36.79,36.76,36.79,92500.0,24.8853,24.9056,24.8853,24.9056,92500.0
2013-02-14 14:15:00,36.79,36.81,36.76,36.77,132400.0,24.9056,24.9191,24.8853,24.8921,132400.0
2013-02-14 14:20:00,36.76,36.83,36.76,36.8,231100.0,24.8853,24.9327,24.8853,24.9124,231100.0
2013-02-14 14:25:00,36.8,36.83,36.78,36.83,131200.0,24.9124,24.9327,24.8988,24.9327,131200.0
2013-02-14 14:30:00,36.83,36.83,36.8,36.8,174000.0,24.9327,24.9327,24.9124,24.9124,174000.0
2013-02-14 14:35:00,36.81,36.81,36.77,36.77,186800.0,24.9191,24.9191,24.8921,24.8921,186800.0
2013-02-14 14:40:00,36.77,36.82,36.77,36.8,256300.0,24.8921,24.9259,24.8921,24.9124,256300.0
2013-02-14 14:45:00,36.8,36.81,36.78,36.81,161600.0,24.9124,24.9191,24.8988,24.9191,161600.0
2013-02-14 14:50:00,36.81,36.81,36.76,36.76,190100.0,24.9191,24.9191,24.8853,24.8853,190100.0
2013-02-14 14:55:00,36.77,36.8,36.76,36.78,212700.0,24.8921,24.9124,24.8853,24.8988,212700.0
2013-02-14 15:00:00,36.78,36.79,36.76,36.77,223600.0,24.8988,24.9056,24.8853,24.8921,223600.0
2013-02-14 15:05:00,36.77,36.77,36.75,36.76,68100.0,24.8921,24.8921,24.8785,24.8853,68100.0
2013-02-14 15:10:00,36.75,36.79,36.74,36.78,204700.0,24.8785,24.9056,24.8717,24.8988,204700.0
2013-02-14 15:15:00,36.79,36.79,36.74,36.76,190300.0,24.9056,24.9056,24.8717,24.8853,190300.0
2013-02-14 15:20:00,36.77,36.81,36.76,36.81,141100.0,24.8921,24.9191,24.8853,24.9191,141100.0
2013-02-14 15:25:00,36.81,36.82,36.79,36.79,299100.0,24.9191,24.9259,24.9056,24.9056,299100.0
2013-02-14 15:30:00,36.8,36.82,36.79,36.82,190600.0,24.9124,24.9259,24.9056,24.9259,190600.0
2013-02-14 15:35:00,36.82,36.83,36.81,36.83,136200.0,24.9259,24.9327,24.9191,24.9327,136200.0
2013-02-14 15:40:00,36.83,36.84,36.82,36.83,156600.0,24.9327,24.9394,24.9259,24.9327,156600.0
2013-02-14 15:45:00,36.84,36.85,36.77,36.78,541800.0,24.9394,24.9462,24.8921,24.8988,541800.0
2013-02-14 15:50:00,36.79,36.84,36.78,36.84,605100.0,24.9056,24.9394,24.8988,24.9394,605100.0
2013-02-14 15:55:00,36.83,36.84,36.8,36.82,1105400.0,24.9327,24.9394,24.9124,24.9259,1105400.0
2013-02-15 09:30:00,36.94,36.99,36.86,36.87,3337400.0,25.0071,25.041,24.953,24.9597,3337400.0
2013-02-15 09:35:00,36.86,36.89,36.75,36.76,472600.0,24.953,24.9733,24.8785,24.8853,472600.0
2013-02-15 09:40:00,36.77,36.77,36.57,36.57,608000.0,24.8921,24.8921,24.7567,24.7567,608000.0
2013-02-15 09:45:00,36.57,36.63,36.54,36.57,727800.0,24.7567,24.7973,24.7363,24.7567,727800.0
2013-02-15 09:50:00,36.57,36.63,36.56,36.61,417000.0,24.7567,24.7973,24.7499,24.7837,417000.0
2013-02-15 09:55:00,36.62,36.68,36.61,36.67,270800.0,24.7905,24.8311,24.7837,24.8244,270800.0
2013-02-15 10:00:00,36.67,36.75,36.65,36.75,291400.0,24.8244,24.8785,24.8108,24.8785,291400.0
2013-02-15 10:05:00,36.75,36.81,36.74,36.8,347600.0,24.8785,24.9191,24.8717,24.9124,347600.0
2013-02-15 10:10:00,36.8,36.84,36.77,36.84,304000.0,24.9124,24.9394,24.8921,24.9394,304000.0
2013-02-15 10:15:00,36.84,36.85,36.8,36.82,226200.0,24.9394,24.9462,24.9124,24.9259,226200.0
2013-02-15 10:20:00,36.82,36.88,36.82,36.88,148500.0,24.9259,24.9665,24.9259,24.9665,148500.0
2013-02-15 10:25:00,36.88,36.93,36.88,36.91,263800.0,24.9665,25.0004,24.9665,24.9868,263800.0
2013-02-15 10:30:00,36.92,36.93,36.9,36.93,343000.0,24.9936,25.0004,24.9801,25.0004,343000.0
2013-02-15 10:35:00,36.93,36.98,36.92,36.94,252200.0,25.0004,25.0342,24.9936,25.0071,252200.0
2013-02-15 10:40:00,36.94,36.95,36.85,36.89,227500.0,25.0071,25.0139,24.9462,24.9733,227500.0
2013-02-15 10:45:00,36.89,36.94,36.88,36.94,130900.0,24.9733,25.0071,24.9665,25.0071,130900.0
2013-02-15 10:50:00,36.94,36.97,36.93,36.97,206200.0,25.0071,25.0274,25.0004,25.0274,206200.0
2013-02-15 10:55:00,36.96,37.02,36.96,37.01,300700.0,25.0207,25.0613,25.0207,25.0545,300700.0
2013-02-15 11:00:00,37.01,37.04,37.0,37.03,333100.0,25.0545,25.0748,25.0478,25.0681,333100.0
2013-02-15 11:05:00,37.04,37.06,37.03,37.05,339400.0,25.0748,25.0884,25.0681,25.0816,339400.0
2013-02-15 11:10:00,37.04,37.06,37.04,37.06,204500.0,25.0748,25.0884,25.0748,25.0884,204500.0
2013-02-15 11:15:00,37.05,37.07,37.05,37.06,374100.0,25.0816,25.0951,25.0816,25.0884,374100.0
2013-02-15 11:20:00,37.06,37.07,37.03,37.05,413500.0,25.0884,25.0951,25.0681,25.0816,413500.0
2013-02-15 11:25:00,37.05,37.08,37.04,37.08,128500.0,25.0816,25.1019,25.0748,25.1019,128500.0
2013-02-15 11:30:00,37.08,37.09,37.06,37.08,197800.0,25.1019,25.1087,25.0884,25.1019,197800.0
2013-02-15 11:35:00,37.07,37.08,37.03,37.04,125100.0,25.0951,25.1019,25.0681,25.0748,125100.0
2013-02-15 11:40:00,37.04,37.04,37.01,37.01,279900.0,25.0748,25.0748,25.0545,25.0545,279900.0
2013-02-15 11:45:00,37.01,37.04,37.01,37.01,199500.0,25.0545,25.0748,25.0545,25.0545,199500.0
2013-02-15 11:50:00,37.01,37.02,36.98,36.99,249700.0,25.0545,25.0613,25.0342,25.041,249700.0
2013-02-15 11:55:00,36.99,37.03,36.99,37.03,62300.0,25.041,25.0681,25.041,25.0681,62300.0
2013-02-15 12:00:00,37.03,37.05,37.02,37.04,158600.0,25.0681,25.0816,25.0613,25.0748,158600.0
2013-02-15 12:05:00,37.03,37.04,37.01,37.02,130800.0,25.0681,25.0748,25.0545,25.0613,130800.0
2013-02-15 12:10:00,37.02,37.02,37.0,37.0,93900.0,25.0613,25.0613,25.0478,25.0478,93900.0
2013-02-15 12:15:00,37.0,37.03,36.99,37.02,131700.0,25.0478,25.0681,25.041,25.0613,131700.0
2013-02-15 12:20:00,37.03,37.03,37.02,37.02,161200.0,25.0681,25.0681,25.0613,25.0613,161200.0
2013-02-15 12:25:00,37.01,37.02,37.01,37.01,63000.0,25.0545,25.0613,25.0545,25.0545,63000.0
2013-02-15 12:30:00,37.02,37.02,37.0,37.01,295400.0,25.0613,25.0613,25.0478,25.0545,295400.0
2013-02-15 12:35:00,37.0,37.01,36.99,37.01,135000.0,25.0478,25.0545,25.041,25.0545,135000.0
2013-02-15 12:40:00,37.01,37.03,37.0,37.03,109100.0,25.0545,25.0681,25.0478,25.0681,109100.0
2013-02-15 12:45:00,37.03,37.03,37.02,37.03,57900.0,25.0681,25.0681,25.0613,25.0681,57900.0
2013-02-15 12:50:00,37.03,37.05,37.02,37.04,113300.0,25.0681,25.0816,25.0613,25.0748,113300.0
2013-02-15 12:55:00,37.05,37.05,37.04,37.04,28700.0,25.0816,25.0816,25.0748,25.0748,28700.0
2013-02-15 13:00:00,37.05,37.05,37.04,37.05,98500.0,25.0816,25.0816,25.0748,25.0816,98500.0
2013-02-15 13:05:00,37.05,37.09,37.04,37.08,151900.0,25.0816,25.1087,25.0748,25.1019,151900.0
2013-02-15 13:10:00,37.09,37.1,37.08,37.1,58700.0,25.1087,25.1155,25.1019,25.1155,58700.0
2013-02-15 13:15:00,37.09,37.12,37.09,37.12,113200.0,25.1087,25.129,25.1087,25.129,113200.0
2013-02-15 13:20:00,37.11,37.13,37.11,37.11,149300.0,25.1222,25.1358,25.1222,25.1222,149300.0
2013-02-15 13:25:00,37.12,37.15,37.11,37.15,292600.0,25.129,25.1493,25.1222,25.1493,292600.0
2013-02-15 13:30:00,37.14,37.2,37.14,37.19,223400.0,25.1425,25.1831,25.1425,25.1764,223400.0
2013-02-15 13:35:00,37.2,37.2,37.19,37.2,126400.0,25.1831,25.1831,25.1764,25.1831,126400.0
2013-02-15 13:40:00,37.2,37.22,37.19,37.22,131100.0,25.1831,25.1967,25.1764,25.1967,131100.0
2013-02-15 13:45:00,37.22,37.22,37.2,37.2,174100.0,25.1967,25.1967,25.1831,25.1831,174100.0
2013-02-15 13:50:00,37.21,37.23,37.2,37.21,123900.0,25.1899,25.2035,25.1831,25.1899,123900.0
2013-02-15 13:55:00,37.22,37.24,37.21,37.23,96200.0,25.1967,25.2102,25.1899,25.2035,96200.0
2013-02-15 14:00:00,37.24,37.26,37.23,37.24,224600.0,25.2102,25.2238,25.2035,25.2102,224600.0
2013-02-15 14:05:00,37.25,37.25,37.2,37.21,329200.0,25.217,25.217,25.1831,25.1899,329200.0
2013-02-15 14:10:00,37.22,37.22,37.13,37.13,151800.0,25.1967,25.1967,25.1358,25.1358,151800.0
2013-02-15 14:15:00,37.13,37.14,37.04,37.05,432600.0,25.1358,25.1425,25.0748,25.0816,432600.0
2013-02-15 14:20:00,37.05,37.14,37.05,37.12,283800.0,25.0816,25.1425,25.0816,25.129,283800.0
2013-02-15 14:25:00,37.12,37.16,37.11,37.12,402100.0,25.129,25.1561,25.1222,25.129,402100.0
2013-02-15 14:30:00,37.12,37.21,37.12,37.17,247500.0,25.129,25.1899,25.129,25.1628,247500.0
2013-02-15 14:35:00,37.17,37.18,37.14,37.16,134600.0,25.1628,25.1696,25.1425,25.1561,134600.0
2013-02-15 14:40:00,37.16,37.19,37.15,37.16,184600.0,25.1561,25.1764,25.1493,25.1561,184600.0
2013-02-15 14:45:00,37.16,37.22,37.15,37.22,257200.0,25.1561,25.1967,25.1493,25.1967,257200.0
2013-02-15 14:50:00,37.21,37.27,37.21,37.26,242000.0,25.1899,25.2305,25.1899,25.2238,242000.0
2013-02-15 14:55:00,37.26,37.29,37.25,37.25,425200.0,25.2238,25.2441,25.217,25.217,425200.0
2013-02-15 15:00:00,37.24,37.25,37.17,37.19,285800.0,25.2102,25.217,25.1628,25.1764,285800.0
2013-02-15 15:05:00,37.18,37.29,37.18,37.29,358700.0,25.1696,25.2441,25.1696,25.2441,358700.0
2013-02-15 15:10:00,37.29,37.33,37.28,37.33,197700.0,25.2441,25.2712,25.2373,25.2712,197700.0
2013-02-15 15:15:00,37.33,37.35,37.3,37.32,317900.0,25.2712,25.2847,25.2508,25.2644,317900.0
2013-02-15 15:20:00,37.32,37.35,37.31,37.34,168000.0,25.2644,25.2847,25.2576,25.2779,168000.0
2013-02-15 15:25:00,37.34,37.36,37.33,37.36,239200.0,25.2779,25.2915,25.2712,25.2915,239200.0
2013-02-15 15:30:00,37.36,37.37,37.35,37.37,257800.0,25.2915,25.2982,25.2847,25.2982,257800.0
2013-02-15 15:35:00,37.37,37.41,37.36,37.37,417300.0,25.2982,25.3253,25.2915,25.2982,417300.0
2013-02-15 15:40:00,37.37,37.41,37.36,37.41,490000.0,25.2982,25.3253,25.2915,25.3253,490000.0
2013-02-15 15:45:00,37.41,37.41,37.32,37.33,383700.0,25.3253,25.3253,25.2644,25.2712,383700.0
2013-02-15 15:50:00,37.33,37.37,37.32,37.33,369300.0,25.2712,25.2982,25.2644,25.2712,369300.0
2013-02-15 15:55:00,37.33,37.42,37.33,37.42,968000.0,25.2712,25.3321,25.2712,25.3321,968000.0
2013-02-19 09:30:00,37.52,37.66,37.5,37.64,976900.0,25.3998,25.4946,25.3862,25.481,976900.0
2013-02-19 09:35:00,37.64,37.65,37.6,37.63,307300.0,25.481,25.4878,25.4539,25.4742,307300.0
2013-02-19 09:40:00,37.64,37.77,37.64,37.75,567600.0,25.481,25.569,25.481,25.5555,567600.0
2013-02-19 09:45:00,37.75,37.77,37.68,37.71,569900.0,25.5555,25.569,25.5081,25.5284,569900.0
2013-02-19 09:50:00,37.7,37.75,37.61,37.61,234800.0,25.5216,25.5555,25.4607,25.4607,234800.0
2013-02-19 09:55:00,37.62,37.65,37.6,37.63,219700.0,25.4675,25.4878,25.4539,25.4742,219700.0
2013-02-19 10:00:00,37.62,37.68,37.62,37.66,237200.0,25.4675,25.5081,25.4675,25.4946,237200.0
2013-02-19 10:05:00,37.66,37.68,37.65,37.67,251500.0,25.4946,25.5081,25.4878,25.5013,251500.0
2013-02-19 10:10:00,37.66,37.7,37.63,37.63,226200.0,25.4946,25.5216,25.4742,25.4742,226200.0
2013-02-19 10:15:00,37.64,37.66,37.62,37.65,205400.0,25.481,25.4946,25.4675,25.4878,205400.0
2013-02-19 10:20:00,37.66,37.66,37.56,37.56,274900.0,25.4946,25.4946,25.4269,25.4269,274900.0
2013-02-19 10:25:00,37.56,37.57,37.46,37.46,203000.0,25.4269,25.4336,25.3592,25.3592,203000.0
2013-02-19 10:30:00,37.46,37.52,37.46,37.49,225400.0,25.3592,25.3998,25.3592,25.3795,225400.0
2013-02-19 10:35:00,37.49,37.52,37.47,37.51,107300.0,25.3795,25.3998,25.3659,25.393,107300.0
2013-02-19 10:40:00,37.51,37.52,37.48,37.52,160100.0,25.393,25.3998,25.3727,25.3998,160100.0
2013-02-19 10:45:00,37.51,37.6,37.51,37.59,158000.0,25.393,25.4539,25.393,25.4472,158000.0
2013-02-19 10:50:00,37.6,37.61,37.56,37.56,179300.0,25.4539,25.4607,25.4269,25.4269,179300.0
2013-02-19 10:55:00,37.57,37.64,37.56,37.63,172900.0,25.4336,25.481,25.4269,25.4742,172900.0
2013-02-19 11:00:00,37.62,37.63,37.59,37.59,184400.0,25.4675,25.4742,25.4472,25.4472,184400.0
2013-02-19 11:05:00,37.59,37.6,37.58,37.59,83100.0,25.4472,25.4539,25.4404,25.4472,83100.0
2013-02-19 11:10:00,37.6,37.65,37.59,37.59,207200.0,25.4539,25.4878,25.4472,25.4472,207200.0
2013-02-19 11:15:00,37.6,37.67,37.59,37.65,351300.0,25.4539,25.5013,25.4472,25.4878,351300.0
2013-02-19 11:20:00,37.65,37.65,37.59,37.59,157200.0,25.4878,25.4878,25.4472,25.4472,157200.0
2013-02-19 11:25:00,37.59,37.63,37.59,37.63,133900.0,25.4472,25.4742,25.4472,25.4742,133900.0
2013-02-19 11:30:00,37.62,37.65,37.61,37.64,82000.0,25.4675,25.4878,25.4607,25.481,82000.0
2013-02-19 11:35:00,37.64,37.65,37.55,37.56,195400.0,25.481,25.4878,25.4201,25.4269,195400.0
2013-02-19 11:40:00,37.55,37.56,37.52,37.53,90900.0,25.4201,25.4269,25.3998,25.4065,90900.0
2013-02-19 11:45:00,37.52,37.53,37.49,37.5,141800.0,25.3998,25.4065,25.3795,25.3862,141800.0
2013-02-19 11:50:00,37.49,37.55,37.49,37.53,178700.0,25.3795,25.4201,25.3795,25.4065,178700.0
2013-02-19 11:55:00,37.54,37.54,37.51,37.52,174100.0,25.4133,25.4133,25.393,25.3998,174100.0
2013-02-19 12:00:00,37.51,37.52,37.5,37.51,94400.0,25.393,25.3998,25.3862,25.393,94400.0
2013-02-19 12:05:00,37.5,37.56,37.5,37.54,111800.0,25.3862,25.4269,25.3862,25.4133,111800.0
2013-02-19 12:10:00,37.55,37.57,37.54,37.55,76000.0,25.4201,25.4336,25.4133,25.4201,76000.0
2013-02-19 12:15:00,37.56,37.58,37.55,37.57,108200.0,25.4269,25.4404,25.4201,25.4336,108200.0
2013-02-19 12:20:00,37.57,37.63,37.57,37.63,94700.0,25.4336,25.4742,25.4336,25.4742,94700.0
2013-02-19 12:25:00,37.63,37.63,37.61,37.62,78500.0,25.4742,25.4742,25.4607,25.4675,78500.0
2013-02-19 12:30:00,37.62,37.62,37.56,37.56,82900.0,25.4675,25.4675,25.4269,25.4269,82900.0
2013-02-19 12:35:00,37.56,37.57,37.56,37.57,26600.0,25.4269,25.4336,25.4269,25.4336,26600.0
2013-02-19 12:40:00,37.57,37.59,37.56,37.59,113000.0,25.4336,25.4472,25.4269,25.4472,113000.0
2013-02-19 12:45:00,37.59,37.59,37.55,37.56,123400.0,25.4472,25.4472,25.4201,25.4269,123400.0
2013-02-19 12:50:00,37.55,37.57,37.55,37.56,38400.0,25.4201,25.4336,25.4201,25.4269,38400.0
2013-02-19 12:55:00,37.56,37.57,37.55,37.56,52600.0,25.4269,25.4336,25.4201,25.4269,52600.0
2013-02-19 13:00:00,37.56,37.56,37.55,37.56,39900.0,25.4269,25.4269,25.4201,25.4269,39900.0
2013-02-19 13:05:00,37.56,37.58,37.55,37.58,85800.0,25.4269,25.4404,25.4201,25.4404,85800.0
2013-02-19 13:10:00,37.58,37.58,37.57,37.58,29800.0,25.4404,25.4404,25.4336,25.4404,29800.0
2013-02-19 13:15:00,37.58,37.6,37.58,37.59,78800.0,25.4404,25.4539,25.4404,25.4472,78800.0
2013-02-19 13:20:00,37.59,37.6,37.59,37.59,31400.0,25.4472,25.4539,25.4472,25.4472,31400.0
2013-02-19 13:25:00,37.6,37.6,37.59,37.6,39500.0,25.4539,25.4539,25.4472,25.4539,39500.0
2013-02-19 13:30:00,37.6,37.6,37.59,37.6,39000.0,25.4539,25.4539,25.4472,25.4539,39000.0
2013-02-19 13:35:00,37.59,37.6,37.59,37.6,29700.0,25.4472,25.4539,25.4472,25.4539,29700.0
2013-02-19 13:40:00,37.6,37.6,37.59,37.6,32500.0,25.4539,25.4539,25.4472,25.4539,32500.0
2013-02-19 13:45:00,37.6,37.6,37.58,37.58,110700.0,25.4539,25.4539,25.4404,25.4404,110700.0
2013-02-19 13:50:00,37.58,37.6,37.56,37.6,95700.0,25.4404,25.4539,25.4269,25.4539,95700.0
2013-02-19 13:55:00,37.6,37.63,37.59,37.63,99900.0,25.4539,25.4742,25.4472,25.4742,99900.0
2013-02-19 14:00:00,37.63,37.64,37.62,37.64,77800.0,25.4742,25.481,25.4675,25.481,77800.0
2013-02-19 14:05:00,37.64,37.65,37.62,37.64,142100.0,25.481,25.4878,25.4675,25.481,142100.0
2013-02-19 14:10:00,37.64,37.65,37.6,37.62,126500.0,25.481,25.4878,25.4539,25.4675,126500.0
2013-02-19 14:15:00,37.62,37.63,37.6,37.61,64900.0,25.4675,25.4742,25.4539,25.4607,64900.0
2013-02-19 14:20:00,37.61,37.62,37.6,37.61,75100.0,25.4607,25.4675,25.4539,25.4607,75100.0
2013-02-19 14:25:00,37.61,37.64,37.6,37.62,68200.0,25.4607,25.481,25.4539,25.4675,68200.0
2013-02-19 14:30:00,37.63,37.67,37.62,37.66,165100.0,25.4742,25.5013,25.4675,25.4946,165100.0
2013-02-19 14:35:00,37.66,37.67,37.63,37.65,119400.0,25.4946,25.5013,25.4742,25.4878,119400.0
2013-02-19 14:40:00,37.65,37.66,37.59,37.59,144000.0,25.4878,25.4946,25.4472,25.4472,144000.0
2013-02-19 14:45:00,37.59,37.6,37.59,37.6,38000.0,25.4472,25.4539,25.4472,25.4539,38000.0
2013-02-19 14:50:00,37.6,37.6,37.57,37.57,90200.0,25.4539,25.4539,25.4336,25.4336,90200.0
2013-02-19 14:55:00,37.57,37.58,37.56,37.57,60000.0,25.4336,25.4404,25.4269,25.4336,60000.0
2013-02-19 15:00:00,37.58,37.61,37.56,37.61,201900.0,25.4404,25.4607,25.4269,25.4607,201900.0
2013-02-19 15:05:00,37.61,37.61,37.6,37.6,76000.0,25.4607,25.4607,25.4539,25.4539,76000.0
2013-02-19 15:10:00,37.61,37.63,37.6,37.63,163800.0,25.4607,25.4742,25.4539,25.4742,163800.0
2013-02-19 15:15:00,37.62,37.65,37.62,37.65,176100.0,25.4675,25.4878,25.4675,25.4878,176100.0
2013-02-19 15:20:00,37.65,37.65,37.62,37.63,191700.0,25.4878,25.4878,25.4675,25.4742,191700.0
2013-02-19 15:25:00,37.63,37.63,37.61,37.61,113900.0,25.4742,25.4742,25.4607,25.4607,113900.0
2013-02-19 15:30:00,37.61,37.62,37.6,37.61,178400.0,25.4607,25.4675,25.4539,25.4607,178400.0
2013-02-19 15:35:00,37.61,37.61,37.6,37.61,111100.0,25.4607,25.4607,25.4539,25.4607,111100.0
2013-02-19 15:40:00,37.61,37.64,37.6,37.63,244800.0,25.4607,25.481,25.4539,25.4742,244800.0
2013-02-19 15:45:00,37.63,37.64,37.6,37.63,273600.0,25.4742,25.481,25.4539,25.4742,273600.0
2013-02-19 15:50:00,37.63,37.64,37.62,37.62,209800.0,25.4742,25.481,25.4675,25.4675,209800.0
2013-02-19 15:55:00,37.63,37.68,37.63,37.67,804100.0,25.4742,25.5081,25.4742,25.5013,804100.0
2013-02-20 09:30:00,37.7,37.75,37.7,37.71,348100.0,25.5216,25.5555,25.5216,25.5284,348100.0
2013-02-20 09:35:00,37.71,37.72,37.55,37.55,228700.0,25.5284,25.5352,25.4201,25.4201,228700.0
2013-02-20 09:40:00,37.56,37.57,37.5,37.53,123000.0,25.4269,25.4336,25.3862,25.4065,123000.0
2013-02-20 09:45:00,37.52,37.59,37.51,37.51,144700.0,25.3998,25.4472,25.393,25.393,144700.0
2013-02-20 09:50:00,37.51,37.52,37.5,37.51,53700.0,25.393,25.3998,25.3862,25.393,53700.0
2013-02-20 09:55:00,37.5,37.51,37.41,37.44,135400.0,25.3862,25.393,25.3253,25.3456,135400.0
2013-02-20 10:00:00,37.44,37.5,37.43,37.49,132000.0,25.3456,25.3862,25.3388,25.3795,132000.0
2013-02-20 10:05:00,37.5,37.54,37.48,37.54,112600.0,25.3862,25.4133,25.3727,25.4133,112600.0
2013-02-20 10:10:00,37.54,37.59,37.52,37.55,81400.0,25.4133,25.4472,25.3998,25.4201,81400.0
2013-02-20 10:15:00,37.56,37.62,37.55,37.59,118700.0,25.4269,25.4675,25.4201,25.4472,118700.0
2013-02-20 10:20:00,37.6,37.61,37.57,37.57,101700.0,25.4539,25.4607,25.4336,25.4336,101700.0
2013-02-20 10:25:00,37.58,37.58,37.53,37.53,105500.0,25.4404,25.4404,25.4065,25.4065,105500.0
2013-02-20 10:30:00,37.53,37.6,37.52,37.6,149800.0,25.4065,25.4539,25.3998,25.4539,149800.0
2013-02-20 10:35:00,37.6,37.63,37.6,37.62,83200.0,25.4539,25.4742,25.4539,25.4675,83200.0
2013-02-20 10:40:00,37.62,37.63,37.6,37.62,56600.0,25.4675,25.4742,25.4539,25.4675,56600.0
2013-02-20 10:45:00,37.63,37.65,37.61,37.61,104800.0,25.4742,25.4878,25.4607,25.4607,104800.0
2013-02-20 10:50:00,37.61,37.62,37.58,37.61,84800.0,25.4607,25.4675,25.4404,25.4607,84800.0
2013-02-20 10:55:00,37.61,37.61,37.57,37.6,134700.0,25.4607,25.4607,25.4336,25.4539,134700.0
2013-02-20 11:00:00,37.6,37.64,37.58,37.63,161000.0,25.4539,25.481,25.4404,25.4742,161000.0
2013-02-20 11:05:00,37.64,37.64,37.6,37.61,113200.0,25.481,25.481,25.4539,25.4607,113200.0
2013-02-20 11:10:00,37.61,37.67,37.61,37.63,189900.0,25.4607,25.5013,25.4607,25.4742,189900.0
2013-02-20 11:15:00,37.64,37.66,37.62,37.66,50200.0,25.481,25.4946,25.4675,25.4946,50200.0
2013-02-20 11:20:00,37.65,37.69,37.65,37.66,192200.0,25.4878,25.5149,25.4878,25.4946,192200.0
2013-02-20 11:25:00,37.67,37.68,37.64,37.64,129300.0,25.5013,25.5081,25.481,25.481,129300.0
2013-02-20 11:30:00,37.64,37.68,37.64,37.67,137300.0,25.481,25.5081,25.481,25.5013,137300.0
2013-02-20 11:35:00,37.67,37.67,37.62,37.62,121600.0,25.5013,25.5013,25.4675,25.4675,121600.0
2013-02-20 11:40:00,37.63,37.63,37.59,37.63,109400.0,25.4742,25.4742,25.4472,25.4742,109400.0
2013-02-20 11:45:00,37.63,37.66,37.62,37.65,86900.0,25.4742,25.4946,25.4675,25.4878,86900.0
2013-02-20 11:50:00,37.65,37.68,37.64,37.68,88200.0,25.4878,25.5081,25.481,25.5081,88200.0
2013-02-20 11:55:00,37.68,37.7,37.67,37.7,119800.0,25.5081,25.5216,25.5013,25.5216,119800.0
2013-02-20 12:00:00,37.69,37.73,37.69,37.73,248500.0,25.5149,25.5419,25.5149,25.5419,248500.0
2013-02-20 12:05:00,37.73,37.74,37.69,37.72,130200.0,25.5419,25.5487,25.5149,25.5352,130200.0
2013-02-20 12:10:00,37.71,37.74,37.71,37.74,113600.0,25.5284,25.5487,25.5284,25.5487,113600.0
2013-02-20 12:15:00,37.73,37.74,37.7,37.73,155300.0,25.5419,25.5487,25.5216,25.5419,155300.0
2013-02-20 12:20:00,37.73,37.75,37.73,37.74,100100.0,25.5419,25.5555,25.5419,25.5487,100100.0
2013-02-20 12:25:00,37.74,37.8,37.74,37.8,242300.0,25.5487,25.5893,25.5487,25.5893,242300.0
2013-02-20 12:30:00,37.8,37.81,37.78,37.8,123200.0,25.5893,25.5961,25.5758,25.5893,123200.0
2013-02-20 12:35:00,37.8,37.82,37.78,37.81,133600.0,25.5893,25.6029,25.5758,25.5961,133600.0
2013-02-20 12:40:00,37.8,37.82,37.78,37.81,93500.0,25.5893,25.6029,25.5758,25.5961,93500.0
2013-02-20 12:45:00,37.82,37.83,37.79,37.79,180000.0,25.6029,25.6096,25.5826,25.5826,180000.0
2013-02-20 12:50:00,37.79,37.81,37.77,37.81,75400.0,25.5826,25.5961,25.569,25.5961,75400.0
2013-02-20 12:55:00,37.81,37.84,37.8,37.82,86100.0,25.5961,25.6164,25.5893,25.6029,86100.0
2013-02-20 13:00:00,37.82,37.82,37.79,37.81,102000.0,25.6029,25.6029,25.5826,25.5961,102000.0
2013-02-20 13:05:00,37.81,37.84,37.81,37.82,101100.0,25.5961,25.6164,25.5961,25.6029,101100.0
2013-02-20 13:10:00,37.82,37.85,37.82,37.83,69400.0,25.6029,25.6232,25.6029,25.6096,69400.0
2013-02-20 13:15:00,37.82,37.84,37.82,37.83,73100.0,25.6029,25.6164,25.6029,25.6096,73100.0
2013-02-20 13:20:00,37.83,37.85,37.82,37.84,107300.0,25.6096,25.6232,25.6029,25.6164,107300.0
2013-02-20 13:25:00,37.84,37.85,37.83,37.84,75600.0,25.6164,25.6232,25.6096,25.6164,75600.0
2013-02-20 13:30:00,37.84,37.85,37.83,37.84,87100.0,25.6164,25.6232,25.6096,25.6164,87100.0
2013-02-20 13:35:00,37.84,37.85,37.81,37.85,129500.0,25.6164,25.6232,25.5961,25.6232,129500.0
2013-02-20 13:40:00,37.85,37.88,37.84,37.88,93900.0,25.6232,25.6435,25.6164,25.6435,93900.0
2013-02-20 13:45:00,37.87,37.88,37.83,37.85,82200.0,25.6367,25.6435,25.6096,25.6232,82200.0
2013-02-20 13:50:00,37.86,37.86,37.83,37.86,47000.0,25.6299,25.6299,25.6096,25.6299,47000.0
2013-02-20 13:55:00,37.86,37.86,37.83,37.84,63600.0,25.6299,25.6299,25.6096,25.6164,63600.0
2013-02-20 14:00:00,37.85,37.87,37.79,37.87,197500.0,25.6232,25.6367,25.5826,25.6367,197500.0
2013-02-20 14:05:00,37.87,37.89,37.84,37.88,163700.0,25.6367,25.6503,25.6164,25.6435,163700.0
2013-02-20 14:10:00,37.88,37.89,37.83,37.85,125100.0,25.6435,25.6503,25.6096,25.6232,125100.0
2013-02-20 14:15:00,37.84,37.87,37.83,37.85,85500.0,25.6164,25.6367,25.6096,25.6232,85500.0
2013-02-20 14:20:00,37.85,37.85,37.79,37.82,117300.0,25.6232,25.6232,25.5826,25.6029,117300.0
2013-02-20 14:25:00,37.81,37.88,37.81,37.86,117800.0,25.5961,25.6435,25.5961,25.6299,117800.0
2013-02-20 14:30:00,37.86,37.88,37.84,37.85,165400.0,25.6299,25.6435,25.6164,25.6232,165400.0
2013-02-20 14:35:00,37.85,37.87,37.83,37.86,132400.0,25.6232,25.6367,25.6096,25.6299,132400.0
2013-02-20 14:40:00,37.86,37.86,37.77,37.8,130800.0,25.6299,25.6299,25.569,25.5893,130800.0
2013-02-20 14:45:00,37.79,37.8,37.71,37.76,128300.0,25.5826,25.5893,25.5284,25.5622,128300.0
2013-02-20 14:50:00,37.75,37.78,37.68,37.68,134300.0,25.5555,25.5758,25.5081,25.5081,134300.0
2013-02-20 14:55:00,37.69,37.75,37.69,37.75,94400.0,25.5149,25.5555,25.5149,25.5555,94400.0
2013-02-20 15:00:00,37.75,37.75,37.7,37.72,185200.0,25.5555,25.5555,25.5216,25.5352,185200.0
2013-02-20 15:05:00,37.73,37.77,37.7,37.76,138600.0,25.5419,25.569,25.5216,25.5622,138600.0
2013-02-20 15:10:00,37.77,37.81,37.76,37.77,193600.0,25.569,25.5961,25.5622,25.569,193600.0
2013-02-20 15:15:00,37.77,37.78,37.75,37.77,143900.0,25.569,25.5758,25.5555,25.569,143900.0
2013-02-20 15:20:00,37.76,37.79,37.74,37.76,165000.0,25.5622,25.5826,25.5487,25.5622,165000.0
2013-02-20 15:25:00,37.76,37.78,37.71,37.75,174900.0,25.5622,25.5758,25.5284,25.5555,174900.0
2013-02-20 15:30:00,37.75,37.76,37.71,37.75,181400.0,25.5555,25.5622,25.5284,25.5555,181400.0
2013-02-20 15:35:00,37.75,37.79,37.73,37.73,127500.0,25.5555,25.5826,25.5419,25.5419,127500.0
2013-02-20 15:40:00,37.73,37.79,37.71,37.79,195000.0,25.5419,25.5826,25.5284,25.5826,195000.0
2013-02-20 15:45:00,37.78,37.81,37.73,37.75,298200.0,25.5758,25.5961,25.5419,25.5555,298200.0
2013-02-20 15:50:00,37.75,37.76,37.68,37.68,224600.0,25.5555,25.5622,25.5081,25.5081,224600.0
2013-02-20 15:55:00,37.69,37.79,37.69,37.72,998600.0,25.5149,25.5826,25.5149,25.5352,998600.0
2013-02-21 09:30:00,37.62,37.71,37.5,37.59,366400.0,25.4675,25.5284,25.3862,25.4472,366400.0
2013-02-21 09:35:00,37.58,37.64,37.49,37.49,220700.0,25.4404,25.481,25.3795,25.3795,220700.0
2013-02-21 09:40:00,37.5,37.54,37.48,37.49,178600.0,25.3862,25.4133,25.3727,25.3795,178600.0
2013-02-21 09:45:00,37.5,37.57,37.43,37.55,280300.0,25.3862,25.4336,25.3388,25.4201,280300.0
2013-02-21 09:50:00,37.55,37.55,37.49,37.52,204200.0,25.4201,25.4201,25.3795,25.3998,204200.0
2013-02-21 09:55:00,37.52,37.6,37.51,37.58,132100.0,25.3998,25.4539,25.393,25.4404,132100.0
2013-02-21 10:00:00,37.58,37.61,37.5,37.58,165800.0,25.4404,25.4607,25.3862,25.4404,165800.0
2013-02-21 10:05:00,37.58,37.68,37.58,37.68,144200.0,25.4404,25.5081,25.4404,25.5081,144200.0
2013-02-21 10:10:00,37.67,37.69,37.61,37.62,105500.0,25.5013,25.5149,25.4607,25.4675,105500.0
2013-02-21 10:15:00,37.62,37.63,37.59,37.6,110700.0,25.4675,25.4742,25.4472,25.4539,110700.0
2013-02-21 10:20:00,37.6,37.6,37.56,37.6,122200.0,25.4539,25.4539,25.4269,25.4539,122200.0
2013-02-21 10:25:00,37.6,37.67,37.59,37.67,426100.0,25.4539,25.5013,25.4472,25.5013,426100.0
2013-02-21 10:30:00,37.67,37.75,37.63,37.74,461600.0,25.5013,25.5555,25.4742,25.5487,461600.0
2013-02-21 10:35:00,37.74,37.75,37.68,37.68,187900.0,25.5487,25.5555,25.5081,25.5081,187900.0
2013-02-21 10:40:00,37.68,37.74,37.66,37.74,114300.0,25.5081,25.5487,25.4946,25.5487,114300.0
2013-02-21 10:45:00,37.73,37.75,37.7,37.71,121500.0,25.5419,25.5555,25.5216,25.5284,121500.0
2013-02-21 10:50:00,37.71,37.73,37.67,37.72,116800.0,25.5284,25.5419,25.5013,25.5352,116800.0
2013-02-21 10:55:00,37.72,37.75,37.7,37.71,110400.0,25.5352,25.5555,25.5216,25.5284,110400.0
2013-02-21 11:00:00,37.71,37.74,37.69,37.72,109300.0,25.5284,25.5487,25.5149,25.5352,109300.0
2013-02-21 11:05:00,37.72,37.75,37.71,37.74,140100.0,25.5352,25.5555,25.5284,25.5487,140100.0
2013-02-21 11:10:00,37.74,37.75,37.71,37.71,119300.0,25.5487,25.5555,25.5284,25.5284,119300.0
2013-02-21 11:15:00,37.71,37.74,37.69,37.7,141100.0,25.5284,25.5487,25.5149,25.5216,141100.0
2013-02-21 11:20:00,37.7,37.73,37.67,37.71,135800.0,25.5216,25.5419,25.5013,25.5284,135800.0
2013-02-21 11:25:00,37.71,37.72,37.67,37.68,69300.0,25.5284,25.5352,25.5013,25.5081,69300.0
2013-02-21 11:30:00,37.68,37.69,37.61,37.62,129200.0,25.5081,25.5149,25.4607,25.4675,129200.0
2013-02-21 11:35:00,37.62,37.67,37.62,37.63,119600.0,25.4675,25.5013,25.4675,25.4742,119600.0
2013-02-21 11:40:00,37.63,37.68,37.6,37.67,91000.0,25.4742,25.5081,25.4539,25.5013,91000.0
2013-02-21 11:45:00,37.68,37.7,37.66,37.68,86500.0,25.5081,25.5216,25.4946,25.5081,86500.0
2013-02-21 11:50:00,37.68,37.71,37.66,37.7,121600.0,25.5081,25.5284,25.4946,25.5216,121600.0
2013-02-21 11:55:00,37.7,37.72,37.66,37.69,104900.0,25.5216,25.5352,25.4946,25.5149,104900.0
2013-02-21 12:00:00,37.69,37.73,37.68,37.72,114100.0,25.5149,25.5419,25.5081,25.5352,114100.0
2013-02-21 12:05:00,37.72,37.74,37.7,37.74,69600.0,25.5352,25.5487,25.5216,25.5487,69600.0
2013-02-21 12:10:00,37.74,37.76,37.73,37.76,62600.0,25.5487,25.5622,25.5419,25.5622,62600.0
2013-02-21 12:15:00,37.76,37.76,37.69,37.7,157300.0,25.5622,25.5622,25.5149,25.5216,157300.0
2013-02-21 12:20:00,37.69,37.72,37.68,37.69,83400.0,25.5149,25.5352,25.5081,25.5149,83400.0
2013-02-21 12:25:00,37.7,37.74,37.68,37.73,59400.0,25.5216,25.5487,25.5081,25.5419,59400.0
2013-02-21 12:30:00,37.74,37.74,37.7,37.7,98900.0,25.5487,25.5487,25.5216,25.5216,98900.0
2013-02-21 12:35:00,37.7,37.73,37.63,37.64,139900.0,25.5216,25.5419,25.4742,25.481,139900.0
2013-02-21 12:40:00,37.64,37.66,37.63,37.66,70200.0,25.481,25.4946,25.4742,25.4946,70200.0
2013-02-21 12:45:00,37.66,37.66,37.63,37.66,65600.0,25.4946,25.4946,25.4742,25.4946,65600.0
2013-02-21 12:50:00,37.66,37.66,37.63,37.66,102600.0,25.4946,25.4946,25.4742,25.4946,102600.0
2013-02-21 12:55:00,37.67,37.7,37.66,37.69,104200.0,25.5013,25.5216,25.4946,25.5149,104200.0
2013-02-21 13:00:00,37.69,37.71,37.63,37.64,143300.0,25.5149,25.5284,25.4742,25.481,143300.0
2013-02-21 13:05:00,37.65,37.69,37.63,37.69,213200.0,25.4878,25.5149,25.4742,25.5149,213200.0
2013-02-21 13:10:00,37.69,37.7,37.68,37.69,36800.0,25.5149,25.5216,25.5081,25.5149,36800.0
2013-02-21 13:15:00,37.69,37.69,37.67,37.69,98800.0,25.5149,25.5149,25.5013,25.5149,98800.0
2013-02-21 13:20:00,37.68,37.69,37.67,37.68,73800.0,25.5081,25.5149,25.5013,25.5081,73800.0
2013-02-21 13:25:00,37.68,37.69,37.65,37.68,120700.0,25.5081,25.5149,25.4878,25.5081,120700.0
2013-02-21 13:30:00,37.69,37.73,37.68,37.72,99500.0,25.5149,25.5419,25.5081,25.5352,99500.0
2013-02-21 13:35:00,37.72,37.72,37.69,37.7,53300.0,25.5352,25.5352,25.5149,25.5216,53300.0
2013-02-21 13:40:00,37.7,37.71,37.69,37.7,35600.0,25.5216,25.5284,25.5149,25.5216,35600.0
2013-02-21 13:45:00,37.7,37.71,37.68,37.68,56600.0,25.5216,25.5284,25.5081,25.5081,56600.0
2013-02-21 13:50:00,37.68,37.7,37.68,37.69,50900.0,25.5081,25.5216,25.5081,25.5149,50900.0
2013-02-21 13:55:00,37.68,37.71,37.68,37.69,74200.0,25.5081,25.5284,25.5081,25.5149,74200.0
2013-02-21 14:00:00,37.69,37.7,37.67,37.68,95800.0,25.5149,25.5216,25.5013,25.5081,95800.0
2013-02-21 14:05:00,37.68,37.69,37.66,37.68,121900.0,25.5081,25.5149,25.4946,25.5081,121900.0
2013-02-21 14:10:00,37.68,37.68,37.66,37.68,149200.0,25.5081,25.5081,25.4946,25.5081,149200.0
2013-02-21 14:15:00,37.68,37.69,37.64,37.64,70600.0,25.5081,25.5149,25.481,25.481,70600.0
2013-02-21 14:20:00,37.65,37.69,37.64,37.68,144900.0,25.4878,25.5149,25.481,25.5081,144900.0
2013-02-21 14:25:00,37.68,37.69,37.66,37.69,118400.0,25.5081,25.5149,25.4946,25.5149,118400.0
2013-02-21 14:30:00,37.68,37.73,37.67,37.7,215700.0,25.5081,25.5419,25.5013,25.5216,215700.0
2013-02-21 14:35:00,37.71,37.72,37.7,37.7,73300.0,25.5284,25.5352,25.5216,25.5216,73300.0
2013-02-21 14:40:00,37.71,37.72,37.69,37.72,127600.0,25.5284,25.5352,25.5149,25.5352,127600.0
2013-02-21 14:45:00,37.72,37.72,37.7,37.7,97200.0,25.5352,25.5352,25.5216,25.5216,97200.0
2013-02-21 14:50:00,37.71,37.71,37.69,37.69,80600.0,25.5284,25.5284,25.5149,25.5149,80600.0
2013-02-21 14:55:00,37.69,37.75,37.69,37.72,192900.0,25.5149,25.5555,25.5149,25.5352,192900.0
2013-02-21 15:00:00,37.72,37.75,37.7,37.74,123000.0,25.5352,25.5555,25.5216,25.5487,123000.0
2013-02-21 15:05:00,37.73,37.79,37.73,37.77,189800.0,25.5419,25.5826,25.5419,25.569,189800.0
2013-02-21 15:10:00,37.77,37.79,37.73,37.77,156200.0,25.569,25.5826,25.5419,25.569,156200.0
2013-02-21 15:15:00,37.77,37.79,37.74,37.74,103400.0,25.569,25.5826,25.5487,25.5487,103400.0
2013-02-21 15:20:00,37.75,37.78,37.74,37.77,92200.0,25.5555,25.5758,25.5487,25.569,92200.0
2013-02-21 15:25:00,37.77,37.79,37.73,37.76,267900.0,25.569,25.5826,25.5419,25.5622,267900.0
2013-02-21 15:30:00,37.76,37.76,37.69,37.7,139800.0,25.5622,25.5622,25.5149,25.5216,139800.0
2013-02-21 15:35:00,37.69,37.73,37.68,37.7,381400.0,25.5149,25.5419,25.5081,25.5216,381400.0
2013-02-21 15:40:00,37.71,37.74,37.7,37.74,404700.0,25.5284,25.5487,25.5216,25.5487,404700.0
2013-02-21 15:45:00,37.74,37.76,37.72,37.72,175200.0,25.5487,25.5622,25.5352,25.5352,175200.0
2013-02-21 15:50:00,37.72,37.75,37.69,37.71,461200.0,25.5352,25.5555,25.5149,25.5284,461200.0
2013-02-21 15:55:00,37.71,37.74,37.68,37.71,613700.0,25.5284,25.5487,25.5081,25.5284,613700.0
2013-02-22 09:30:00,37.76,37.9,37.71,37.9,469600.0,25.5622,25.657,25.5284,25.657,469600.0
2013-02-22 09:35:00,37.89,37.91,37.81,37.82,229800.0,25.6503,25.6638,25.5961,25.6029,229800.0
2013-02-22 09:40:00,37.83,37.84,37.78,37.82,119400.0,25.6096,25.6164,25.5758,25.6029,119400.0
2013-02-22 09:45:00,37.83,37.9,37.82,37.9,211100.0,25.6096,25.657,25.6029,25.657,211100.0
2013-02-22 09:50:00,37.9,37.93,37.86,37.91,211700.0,25.657,25.6773,25.6299,25.6638,211700.0
2013-02-22 09:55:00,37.92,37.98,37.91,37.95,254200.0,25.6706,25.7112,25.6638,25.6909,254200.0
2013-02-22 10:00:00,37.96,37.97,37.89,37.89,256900.0,25.6976,25.7044,25.6503,25.6503,256900.0
2013-02-22 10:05:00,37.9,37.91,37.85,37.89,211200.0,25.657,25.6638,25.6232,25.6503,211200.0
2013-02-22 10:10:00,37.89,37.96,37.89,37.93,230400.0,25.6503,25.6976,25.6503,25.6773,230400.0
2013-02-22 10:15:00,37.93,37.99,37.89,37.98,160600.0,25.6773,25.718,25.6503,25.7112,160600.0
2013-02-22 10:20:00,37.99,38.03,37.97,38.03,337100.0,25.718,25.745,25.7044,25.745,337100.0
2013-02-22 10:25:00,38.03,38.07,38.02,38.06,145000.0,25.745,25.7721,25.7383,25.7653,145000.0
2013-02-22 10:30:00,38.07,38.08,38.06,38.06,159000.0,25.7721,25.7789,25.7653,25.7653,159000.0
2013-02-22 10:35:00,38.07,38.07,38.03,38.05,202400.0,25.7721,25.7721,25.745,25.7586,202400.0
2013-02-22 10:40:00,38.05,38.09,38.04,38.07,297800.0,25.7586,25.7856,25.7518,25.7721,297800.0
2013-02-22 10:45:00,38.08,38.1,38.07,38.09,243600.0,25.7789,25.7924,25.7721,25.7856,243600.0
2013-02-22 10:50:00,38.08,38.1,38.08,38.09,120800.0,25.7789,25.7924,25.7789,25.7856,120800.0
2013-02-22 10:55:00,38.1,38.16,38.09,38.15,143500.0,25.7924,25.833,25.7856,25.8263,143500.0
2013-02-22 11:00:00,38.14,38.18,38.13,38.18,304400.0,25.8195,25.8466,25.8127,25.8466,304400.0
2013-02-22 11:05:00,38.18,38.25,38.16,38.24,346400.0,25.8466,25.894,25.833,25.8872,346400.0
2013-02-22 11:10:00,38.25,38.27,38.23,38.27,467300.0,25.894,25.9075,25.8804,25.9075,467300.0
2013-02-22 11:15:00,38.27,38.31,38.26,38.31,421400.0,25.9075,25.9346,25.9007,25.9346,421400.0
2013-02-22 11:20:00,38.31,38.41,38.3,38.37,502700.0,25.9346,26.0023,25.9278,25.9752,502700.0
2013-02-22 11:25:00,38.38,38.45,38.36,38.37,374100.0,25.982,26.0294,25.9684,25.9752,374100.0
2013-02-22 11:30:00,38.38,38.43,38.35,38.41,568800.0,25.982,26.0158,25.9617,26.0023,568800.0
2013-02-22 11:35:00,38.4,38.45,38.38,38.43,295700.0,25.9955,26.0294,25.982,26.0158,295700.0
2013-02-22 11:40:00,38.43,38.45,38.37,38.37,200300.0,26.0158,26.0294,25.9752,25.9752,200300.0
2013-02-22 11:45:00,38.37,38.38,38.32,38.34,178800.0,25.9752,25.982,25.9413,25.9549,178800.0
2013-02-22 11:50:00,38.34,38.37,38.32,38.37,235400.0,25.9549,25.9752,25.9413,25.9752,235400.0
2013-02-22 11:55:00,38.37,38.39,38.33,38.38,175100.0,25.9752,25.9887,25.9481,25.982,175100.0
2013-02-22 12:00:00,38.39,38.39,38.35,38.36,166500.0,25.9887,25.9887,25.9617,25.9684,166500.0
2013-02-22 12:05:00,38.36,38.36,38.33,38.35,84600.0,25.9684,25.9684,25.9481,25.9617,84600.0
2013-02-22 12:10:00,38.35,38.39,38.35,38.39,151600.0,25.9617,25.9887,25.9617,25.9887,151600.0
2013-02-22 12:15:00,38.39,38.4,38.37,38.37,146500.0,25.9887,25.9955,25.9752,25.9752,146500.0
2013-02-22 12:20:00,38.37,38.37,38.35,38.36,76700.0,25.9752,25.9752,25.9617,25.9684,76700.0
2013-02-22 12:25:00,38.35,38.4,38.35,38.39,94900.0,25.9617,25.9955,25.9617,25.9887,94900.0
2013-02-22 12:30:00,38.39,38.44,38.39,38.43,182900.0,25.9887,26.0226,25.9887,26.0158,182900.0
2013-02-22 12:35:00,38.43,38.44,38.4,38.41,217700.0,26.0158,26.0226,25.9955,26.0023,217700.0
2013-02-22 12:40:00,38.41,38.45,38.41,38.43,126100.0,26.0023,26.0294,26.0023,26.0158,126100.0
2013-02-22 12:45:00,38.44,38.48,38.43,38.47,174200.0,26.0226,26.0497,26.0158,26.0429,174200.0
2013-02-22 12:50:00,38.47,38.49,38.45,38.46,140100.0,26.0429,26.0564,26.0294,26.0361,140100.0
2013-02-22 12:55:00,38.46,38.47,38.43,38.44,157500.0,26.0361,26.0429,26.0158,26.0226,157500.0
2013-02-22 13:00:00,38.44,38.44,38.38,38.4,157800.0,26.0226,26.0226,25.982,25.9955,157800.0
2013-02-22 13:05:00,38.41,38.43,38.37,38.37,136000.0,26.0023,26.0158,25.9752,25.9752,136000.0
2013-02-22 13:10:00,38.37,38.39,38.37,38.38,83700.0,25.9752,25.9887,25.9752,25.982,83700.0
2013-02-22 13:15:00,38.38,38.41,38.36,38.37,183500.0,25.982,26.0023,25.9684,25.9752,183500.0
2013-02-22 13:20:00,38.36,38.38,38.35,38.36,100000.0,25.9684,25.982,25.9617,25.9684,100000.0
2013-02-22 13:25:00,38.36,38.39,38.35,38.38,151400.0,25.9684,25.9887,25.9617,25.982,151400.0
2013-02-22 13:30:00,38.39,38.4,38.37,38.37,148800.0,25.9887,25.9955,25.9752,25.9752,148800.0
2013-02-22 13:35:00,38.37,38.42,38.37,38.42,103300.0,25.9752,26.009,25.9752,26.009,103300.0
2013-02-22 13:40:00,38.42,38.43,38.41,38.43,103700.0,26.009,26.0158,26.0023,26.0158,103700.0
2013-02-22 13:45:00,38.42,38.47,38.42,38.44,287200.0,26.009,26.0429,26.009,26.0226,287200.0
2013-02-22 13:50:00,38.44,38.45,38.43,38.44,75500.0,26.0226,26.0294,26.0158,26.0226,75500.0
2013-02-22 13:55:00,38.44,38.45,38.41,38.45,92200.0,26.0226,26.0294,26.0023,26.0294,92200.0
2013-02-22 14:00:00,38.45,38.45,38.41,38.44,110800.0,26.0294,26.0294,26.0023,26.0226,110800.0
2013-02-22 14:05:00,38.45,38.45,38.38,38.4,123800.0,26.0294,26.0294,25.982,25.9955,123800.0
2013-02-22 14:10:00,38.4,38.42,38.39,38.42,101500.0,25.9955,26.009,25.9887,26.009,101500.0
2013-02-22 14:15:00,38.41,38.42,38.39,38.41,168400.0,26.0023,26.009,25.9887,26.0023,168400.0
2013-02-22 14:20:00,38.41,38.44,38.4,38.44,187000.0,26.0023,26.0226,25.9955,26.0226,187000.0
2013-02-22 14:25:00,38.44,38.45,38.43,38.45,74200.0,26.0226,26.0294,26.0158,26.0294,74200.0
2013-02-22 14:30:00,38.45,38.45,38.43,38.44,142700.0,26.0294,26.0294,26.0158,26.0226,142700.0
2013-02-22 14:35:00,38.44,38.44,38.43,38.44,111100.0,26.0226,26.0226,26.0158,26.0226,111100.0
2013-02-22 14:40:00,38.44,38.45,38.43,38.44,109200.0,26.0226,26.0294,26.0158,26.0226,109200.0
2013-02-22 14:45:00,38.45,38.46,38.44,38.45,160100.0,26.0294,26.0361,26.0226,26.0294,160100.0
2013-02-22 14:50:00,38.45,38.48,38.45,38.48,178200.0,26.0294,26.0497,26.0294,26.0497,178200.0
2013-02-22 14:55:00,38.47,38.48,38.45,38.45,148400.0,26.0429,26.0497,26.0294,26.0294,148400.0
2013-02-22 15:00:00,38.45,38.46,38.45,38.46,57200.0,26.0294,26.0361,26.0294,26.0361,57200.0
2013-02-22 15:05:00,38.46,38.47,38.44,38.45,305600.0,26.0361,26.0429,26.0226,26.0294,305600.0
2013-02-22 15:10:00,38.45,38.46,38.41,38.42,251900.0,26.0294,26.0361,26.0023,26.009,251900.0
2013-02-22 15:15:00,38.42,38.45,38.39,38.4,305000.0,26.009,26.0294,25.9887,25.9955,305000.0
2013-02-22 15:20:00,38.39,38.4,38.35,38.38,249200.0,25.9887,25.9955,25.9617,25.982,249200.0
2013-02-22 15:25:00,38.38,38.43,38.37,38.43,260100.0,25.982,26.0158,25.9752,26.0158,260100.0
2013-02-22 15:30:00,38.43,38.45,38.42,38.43,321200.0,26.0158,26.0294,26.009,26.0158,321200.0
2013-02-22 15:35:00,38.42,38.46,38.42,38.45,313500.0,26.009,26.0361,26.009,26.0294,313500.0
2013-02-22 15:40:00,38.45,38.5,38.44,38.48,377200.0,26.0294,26.0632,26.0226,26.0497,377200.0
2013-02-22 15:45:00,38.48,38.5,38.44,38.48,502900.0,26.0497,26.0632,26.0226,26.0497,502900.0
2013-02-22 15:50:00,38.48,38.51,38.48,38.5,602700.0,26.0497,26.07,26.0497,26.0632,602700.0
2013-02-22 15:55:00,38.51,38.52,38.5,38.52,811300.0,26.07,26.0767,26.0632,26.0767,811300.0
2013-02-25 09:30:00,38.56,38.72,38.45,38.54,615300.0,26.1038,26.2121,26.0294,26.0903,615300.0
2013-02-25 09:35:00,38.53,38.53,38.36,38.37,354100.0,26.0835,26.0835,25.9684,25.9752,354100.0
2013-02-25 09:40:00,38.37,38.41,38.25,38.28,225800.0,25.9752,26.0023,25.894,25.9143,225800.0
2013-02-25 09:45:00,38.28,38.4,38.28,38.39,237700.0,25.9143,25.9955,25.9143,25.9887,237700.0
2013-02-25 09:50:00,38.4,38.59,38.4,38.58,161800.0,25.9955,26.1241,25.9955,26.1174,161800.0
2013-02-25 09:55:00,38.58,38.62,38.54,38.55,260000.0,26.1174,26.1444,26.0903,26.0971,260000.0
2013-02-25 10:00:00,38.56,38.59,38.52,38.59,186500.0,26.1038,26.1241,26.0767,26.1241,186500.0
2013-02-25 10:05:00,38.58,38.69,38.58,38.69,201700.0,26.1174,26.1918,26.1174,26.1918,201700.0
2013-02-25 10:10:00,38.68,38.69,38.64,38.65,182500.0,26.1851,26.1918,26.158,26.1647,182500.0
2013-02-25 10:15:00,38.65,38.66,38.55,38.57,243300.0,26.1647,26.1715,26.0971,26.1106,243300.0
2013-02-25 10:20:00,38.57,38.59,38.45,38.47,242700.0,26.1106,26.1241,26.0294,26.0429,242700.0
2013-02-25 10:25:00,38.48,38.53,38.45,38.45,222400.0,26.0497,26.0835,26.0294,26.0294,222400.0
2013-02-25 10:30:00,38.45,38.45,38.36,38.37,247700.0,26.0294,26.0294,25.9684,25.9752,247700.0
2013-02-25 10:35:00,38.37,38.4,38.28,38.31,218700.0,25.9752,25.9955,25.9143,25.9346,218700.0
2013-02-25 10:40:00,38.32,38.39,38.29,38.39,140000.0,25.9413,25.9887,25.921,25.9887,140000.0
2013-02-25 10:45:00,38.38,38.38,38.25,38.28,175400.0,25.982,25.982,25.894,25.9143,175400.0
2013-02-25 10:50:00,38.28,38.29,38.19,38.2,197500.0,25.9143,25.921,25.8533,25.8601,197500.0
2013-02-25 10:55:00,38.2,38.25,38.18,38.23,155800.0,25.8601,25.894,25.8466,25.8804,155800.0
2013-02-25 11:00:00,38.23,38.24,38.17,38.2,181000.0,25.8804,25.8872,25.8398,25.8601,181000.0
2013-02-25 11:05:00,38.19,38.28,38.16,38.27,245800.0,25.8533,25.9143,25.833,25.9075,245800.0
2013-02-25 11:10:00,38.27,38.29,38.22,38.24,127900.0,25.9075,25.921,25.8737,25.8872,127900.0
2013-02-25 11:15:00,38.24,38.28,38.22,38.25,208800.0,25.8872,25.9143,25.8737,25.894,208800.0
2013-02-25 11:20:00,38.25,38.27,38.21,38.24,79200.0,25.894,25.9075,25.8669,25.8872,79200.0
2013-02-25 11:25:00,38.24,38.28,38.22,38.22,103600.0,25.8872,25.9143,25.8737,25.8737,103600.0
2013-02-25 11:30:00,38.22,38.36,38.22,38.32,131600.0,25.8737,25.9684,25.8737,25.9413,131600.0
2013-02-25 11:35:00,38.31,38.32,38.22,38.26,140900.0,25.9346,25.9413,25.8737,25.9007,140900.0
2013-02-25 11:40:00,38.26,38.26,38.22,38.23,107600.0,25.9007,25.9007,25.8737,25.8804,107600.0
2013-02-25 11:45:00,38.23,38.24,38.2,38.21,86100.0,25.8804,25.8872,25.8601,25.8669,86100.0
2013-02-25 11:50:00,38.21,38.21,38.12,38.15,152200.0,25.8669,25.8669,25.806,25.8263,152200.0
2013-02-25 11:55:00,38.15,38.15,38.1,38.13,100900.0,25.8263,25.8263,25.7924,25.8127,100900.0
2013-02-25 12:00:00,38.13,38.13,38.08,38.12,146300.0,25.8127,25.8127,25.7789,25.806,146300.0
2013-02-25 12:05:00,38.12,38.14,38.09,38.11,76800.0,25.806,25.8195,25.7856,25.7992,76800.0
2013-02-25 12:10:00,38.1,38.16,38.08,38.1,153800.0,25.7924,25.833,25.7789,25.7924,153800.0
2013-02-25 12:15:00,38.1,38.12,38.06,38.06,122900.0,25.7924,25.806,25.7653,25.7653,122900.0
2013-02-25 12:20:00,38.07,38.1,38.05,38.1,56600.0,25.7721,25.7924,25.7586,25.7924,56600.0
2013-02-25 12:25:00,38.09,38.11,38.06,38.1,92400.0,25.7856,25.7992,25.7653,25.7924,92400.0
2013-02-25 12:30:00,38.09,38.1,38.03,38.05,146800.0,25.7856,25.7924,25.745,25.7586,146800.0
2013-02-25 12:35:00,38.05,38.09,38.05,38.07,62300.0,25.7586,25.7856,25.7586,25.7721,62300.0
2013-02-25 12:40:00,38.08,38.12,38.07,38.11,70700.0,25.7789,25.806,25.7721,25.7992,70700.0
2013-02-25 12:45:00,38.12,38.17,38.11,38.17,120700.0,25.806,25.8398,25.7992,25.8398,120700.0
2013-02-25 12:50:00,38.16,38.18,38.13,38.17,70900.0,25.833,25.8466,25.8127,25.8398,70900.0
2013-02-25 12:55:00,38.16,38.19,38.16,38.18,60100.0,25.833,25.8533,25.833,25.8466,60100.0
2013-02-25 13:00:00,38.17,38.19,38.13,38.14,116400.0,25.8398,25.8533,25.8127,25.8195,116400.0
2013-02-25 13:05:00,38.14,38.15,38.09,38.1,75600.0,25.8195,25.8263,25.7856,25.7924,75600.0
2013-02-25 13:10:00,38.1,38.15,38.1,38.12,110800.0,25.7924,25.8263,25.7924,25.806,110800.0
2013-02-25 13:15:00,38.12,38.13,38.07,38.09,71800.0,25.806,25.8127,25.7721,25.7856,71800.0
2013-02-25 13:20:00,38.08,38.09,38.04,38.08,98200.0,25.7789,25.7856,25.7518,25.7789,98200.0
2013-02-25 13:25:00,38.08,38.1,38.06,38.07,67600.0,25.7789,25.7924,25.7653,25.7721,67600.0
2013-02-25 13:30:00,38.07,38.08,38.02,38.03,114500.0,25.7721,25.7789,25.7383,25.745,114500.0
2013-02-25 13:35:00,38.03,38.06,38.02,38.03,67300.0,25.745,25.7653,25.7383,25.745,67300.0
2013-02-25 13:40:00,38.03,38.04,38.0,38.0,88100.0,25.745,25.7518,25.7247,25.7247,88100.0
2013-02-25 13:45:00,38.0,38.02,37.97,38.01,144600.0,25.7247,25.7383,25.7044,25.7315,144600.0
2013-02-25 13:50:00,38.02,38.05,37.99,38.02,88900.0,25.7383,25.7586,25.718,25.7383,88900.0
2013-02-25 13:55:00,38.02,38.03,37.92,37.95,153200.0,25.7383,25.745,25.6706,25.6909,153200.0
2013-02-25 14:00:00,37.96,37.98,37.9,37.95,166800.0,25.6976,25.7112,25.657,25.6909,166800.0
2013-02-25 14:05:00,37.96,37.98,37.87,37.97,213000.0,25.6976,25.7112,25.6367,25.7044,213000.0
2013-02-25 14:10:00,37.98,38.01,37.95,37.99,117100.0,25.7112,25.7315,25.6909,25.718,117100.0
2013-02-25 14:15:00,37.99,38.04,37.99,38.03,143300.0,25.718,25.7518,25.718,25.745,143300.0
2013-02-25 14:20:00,38.03,38.05,38.01,38.01,120000.0,25.745,25.7586,25.7315,25.7315,120000.0
2013-02-25 14:25:00,38.01,38.02,37.98,38.01,89600.0,25.7315,25.7383,25.7112,25.7315,89600.0
2013-02-25 14:30:00,38.01,38.06,38.01,38.05,115800.0,25.7315,25.7653,25.7315,25.7586,115800.0
2013-02-25 14:35:00,38.05,38.05,37.99,37.99,104500.0,25.7586,25.7586,25.718,25.718,104500.0
2013-02-25 14:40:00,38.0,38.01,37.98,37.98,189700.0,25.7247,25.7315,25.7112,25.7112,189700.0
2013-02-25 14:45:00,38.0,38.02,37.96,37.97,109600.0,25.7247,25.7383,25.6976,25.7044,109600.0
2013-02-25 14:50:00,37.97,38.02,37.96,38.01,106700.0,25.7044,25.7383,25.6976,25.7315,106700.0
2013-02-25 14:55:00,38.02,38.08,38.02,38.07,85100.0,25.7383,25.7789,25.7383,25.7721,85100.0
2013-02-25 15:00:00,38.07,38.1,38.02,38.03,84300.0,25.7721,25.7924,25.7383,25.745,84300.0
2013-02-25 15:05:00,38.04,38.06,38.02,38.03,128300.0,25.7518,25.7653,25.7383,25.745,128300.0
2013-02-25 15:10:00,38.04,38.07,37.98,38.0,182700.0,25.7518,25.7721,25.7112,25.7247,182700.0
2013-02-25 15:15:00,38.0,38.01,37.95,37.97,234200.0,25.7247,25.7315,25.6909,25.7044,234200.0
2013-02-25 15:20:00,37.97,38.01,37.94,38.01,145400.0,25.7044,25.7315,25.6841,25.7315,145400.0
2013-02-25 15:25:00,38.0,38.01,37.91,37.94,261300.0,25.7247,25.7315,25.6638,25.6841,261300.0
2013-02-25 15:30:00,37.94,37.97,37.89,37.97,274000.0,25.6841,25.7044,25.6503,25.7044,274000.0
2013-02-25 15:35:00,37.97,38.0,37.93,37.93,250300.0,25.7044,25.7247,25.6773,25.6773,250300.0
2013-02-25 15:40:00,37.93,37.97,37.91,37.95,242200.0,25.6773,25.7044,25.6638,25.6909,242200.0
2013-02-25 15:45:00,37.94,37.97,37.88,37.88,379500.0,25.6841,25.7044,25.6435,25.6435,379500.0
2013-02-25 15:50:00,37.88,37.9,37.81,37.82,628400.0,25.6435,25.657,25.5961,25.6029,628400.0
2013-02-25 15:55:00,37.83,37.83,37.72,37.73,971000.0,25.6096,25.6096,25.5352,25.5419,971000.0
2013-02-26 09:30:00,37.95,37.99,37.87,37.95,1100600.0,25.6909,25.718,25.6367,25.6909,1100600.0
2013-02-26 09:35:00,37.95,37.99,37.93,37.97,246700.0,25.6909,25.718,25.6773,25.7044,246700.0
2013-02-26 09:40:00,37.97,38.12,37.96,38.11,257300.0,25.7044,25.806,25.6976,25.7992,257300.0
2013-02-26 09:45:00,38.11,38.11,38.02,38.07,166500.0,25.7992,25.7992,25.7383,25.7721,166500.0
2013-02-26 09:50:00,38.07,38.15,38.07,38.15,216500.0,25.7721,25.8263,25.7721,25.8263,216500.0
2013-02-26 09:55:00,38.15,38.18,38.13,38.15,156500.0,25.8263,25.8466,25.8127,25.8263,156500.0
2013-02-26 10:00:00,38.15,38.19,38.05,38.09,294200.0,25.8263,25.8533,25.7586,25.7856,294200.0
2013-02-26 10:05:00,38.1,38.11,37.97,37.98,228300.0,25.7924,25.7992,25.7044,25.7112,228300.0
2013-02-26 10:10:00,37.98,38.06,37.97,38.02,202600.0,25.7112,25.7653,25.7044,25.7383,202600.0
2013-02-26 10:15:00,38.02,38.05,37.99,38.04,220600.0,25.7383,25.7586,25.718,25.7518,220600.0
2013-02-26 10:20:00,38.03,38.04,37.95,38.02,439100.0,25.745,25.7518,25.6909,25.7383,439100.0
2013-02-26 10:25:00,38.02,38.05,38.0,38.0,120000.0,25.7383,25.7586,25.7247,25.7247,120000.0
2013-02-26 10:30:00,38.0,38.01,37.92,37.96,315100.0,25.7247,25.7315,25.6706,25.6976,315100.0
2013-02-26 10:35:00,37.96,37.97,37.91,37.94,208900.0,25.6976,25.7044,25.6638,25.6841,208900.0
2013-02-26 10:40:00,37.94,37.96,37.91,37.91,130400.0,25.6841,25.6976,25.6638,25.6638,130400.0
2013-02-26 10:45:00,37.91,37.96,37.87,37.93,183500.0,25.6638,25.6976,25.6367,25.6773,183500.0
2013-02-26 10:50:00,37.93,38.0,37.91,38.0,201200.0,25.6773,25.7247,25.6638,25.7247,201200.0
2013-02-26 10:55:00,37.99,37.99,37.91,37.93,190100.0,25.718,25.718,25.6638,25.6773,190100.0
2013-02-26 11:00:00,37.93,37.94,37.91,37.94,92300.0,25.6773,25.6841,25.6638,25.6841,92300.0
2013-02-26 11:05:00,37.94,37.94,37.84,37.85,118700.0,25.6841,25.6841,25.6164,25.6232,118700.0
2013-02-26 11:10:00,37.84,37.92,37.84,37.87,139000.0,25.6164,25.6706,25.6164,25.6367,139000.0
2013-02-26 11:15:00,37.87,37.89,37.86,37.87,79500.0,25.6367,25.6503,25.6299,25.6367,79500.0
2013-02-26 11:20:00,37.87,37.89,37.79,37.82,190000.0,25.6367,25.6503,25.5826,25.6029,190000.0
2013-02-26 11:25:00,37.82,37.86,37.81,37.82,59400.0,25.6029,25.6299,25.5961,25.6029,59400.0
2013-02-26 11:30:00,37.83,37.9,37.82,37.89,108400.0,25.6096,25.657,25.6029,25.6503,108400.0
2013-02-26 11:35:00,37.89,37.89,37.82,37.83,88600.0,25.6503,25.6503,25.6029,25.6096,88600.0
2013-02-26 11:40:00,37.82,37.86,37.79,37.82,142200.0,25.6029,25.6299,25.5826,25.6029,142200.0
2013-02-26 11:45:00,37.81,37.84,37.77,37.84,113800.0,25.5961,25.6164,25.569,25.6164,113800.0
2013-02-26 11:50:00,37.84,37.88,37.84,37.85,103400.0,25.6164,25.6435,25.6164,25.6232,103400.0
2013-02-26 11:55:00,37.86,37.87,37.83,37.86,83000.0,25.6299,25.6367,25.6096,25.6299,83000.0
2013-02-26 12:00:00,37.86,37.88,37.82,37.87,89600.0,25.6299,25.6435,25.6029,25.6367,89600.0
2013-02-26 12:05:00,37.87,37.93,37.83,37.92,111600.0,25.6367,25.6773,25.6096,25.6706,111600.0
2013-02-26 12:10:00,37.92,37.92,37.86,37.89,105200.0,25.6706,25.6706,25.6299,25.6503,105200.0
2013-02-26 12:15:00,37.89,37.92,37.87,37.88,94800.0,25.6503,25.6706,25.6367,25.6435,94800.0
2013-02-26 12:20:00,37.88,37.93,37.87,37.91,107700.0,25.6435,25.6773,25.6367,25.6638,107700.0
2013-02-26 12:25:00,37.92,37.95,37.9,37.93,113700.0,25.6706,25.6909,25.657,25.6773,113700.0
2013-02-26 12:30:00,37.93,37.96,37.91,37.94,119900.0,25.6773,25.6976,25.6638,25.6841,119900.0
2013-02-26 12:35:00,37.94,37.95,37.89,37.9,87000.0,25.6841,25.6909,25.6503,25.657,87000.0
2013-02-26 12:40:00,37.89,37.9,37.86,37.9,78800.0,25.6503,25.657,25.6299,25.657,78800.0
2013-02-26 12:45:00,37.9,37.91,37.86,37.89,73800.0,25.657,25.6638,25.6299,25.6503,73800.0
2013-02-26 12:50:00,37.89,37.9,37.86,37.88,67100.0,25.6503,25.657,25.6299,25.6435,67100.0
2013-02-26 12:55:00,37.88,37.91,37.87,37.9,108400.0,25.6435,25.6638,25.6367,25.657,108400.0
2013-02-26 13:00:00,37.9,37.95,37.88,37.93,127900.0,25.657,25.6909,25.6435,25.6773,127900.0
2013-02-26 13:05:00,37.93,37.93,37.87,37.9,57800.0,25.6773,25.6773,25.6367,25.657,57800.0
2013-02-26 13:10:00,37.89,37.9,37.86,37.89,92400.0,25.6503,25.657,25.6299,25.6503,92400.0
2013-02-26 13:15:00,37.89,37.9,37.85,37.88,181500.0,25.6503,25.657,25.6232,25.6435,181500.0
2013-02-26 13:20:00,37.88,37.91,37.87,37.9,123200.0,25.6435,25.6638,25.6367,25.657,123200.0
2013-02-26 13:25:00,37.89,37.91,37.88,37.89,133400.0,25.6503,25.6638,25.6435,25.6503,133400.0
2013-02-26 13:30:00,37.89,37.93,37.89,37.9,90600.0,25.6503,25.6773,25.6503,25.657,90600.0
2013-02-26 13:35:00,37.89,37.93,37.88,37.9,136500.0,25.6503,25.6773,25.6435,25.657,136500.0
2013-02-26 13:40:00,37.91,37.94,37.89,37.9,104600.0,25.6638,25.6841,25.6503,25.657,104600.0
2013-02-26 13:45:00,37.9,37.97,37.9,37.96,87700.0,25.657,25.7044,25.657,25.6976,87700.0
2013-02-26 13:50:00,37.97,38.02,37.96,38.01,211300.0,25.7044,25.7383,25.6976,25.7315,211300.0
2013-02-26 13:55:00,38.02,38.02,37.9,37.91,235300.0,25.7383,25.7383,25.657,25.6638,235300.0
2013-02-26 14:00:00,37.9,37.95,37.9,37.94,82300.0,25.657,25.6909,25.657,25.6841,82300.0
2013-02-26 14:05:00,37.94,38.0,37.94,38.0,83900.0,25.6841,25.7247,25.6841,25.7247,83900.0
2013-02-26 14:10:00,38.0,38.0,37.96,37.96,73700.0,25.7247,25.7247,25.6976,25.6976,73700.0
2013-02-26 14:15:00,37.96,37.97,37.94,37.95,92400.0,25.6976,25.7044,25.6841,25.6909,92400.0
2013-02-26 14:20:00,37.96,38.03,37.96,38.01,161500.0,25.6976,25.745,25.6976,25.7315,161500.0
2013-02-26 14:25:00,38.02,38.04,37.99,38.0,188600.0,25.7383,25.7518,25.718,25.7247,188600.0
2013-02-26 14:30:00,38.0,38.01,37.94,37.97,248000.0,25.7247,25.7315,25.6841,25.7044,248000.0
2013-02-26 14:35:00,37.97,38.0,37.96,37.96,124800.0,25.7044,25.7247,25.6976,25.6976,124800.0
2013-02-26 14:40:00,37.97,37.97,37.93,37.95,97900.0,25.7044,25.7044,25.6773,25.6909,97900.0
2013-02-26 14:45:00,37.95,37.97,37.93,37.94,110600.0,25.6909,25.7044,25.6773,25.6841,110600.0
2013-02-26 14:50:00,37.95,37.97,37.92,37.92,99200.0,25.6909,25.7044,25.6706,25.6706,99200.0
2013-02-26 14:55:00,37.92,37.98,37.92,37.94,140600.0,25.6706,25.7112,25.6706,25.6841,140600.0
2013-02-26 15:00:00,37.94,38.0,37.93,37.98,122000.0,25.6841,25.7247,25.6773,25.7112,122000.0
2013-02-26 15:05:00,37.97,37.99,37.95,37.97,123600.0,25.7044,25.718,25.6909,25.7044,123600.0
2013-02-26 15:10:00,37.96,37.98,37.94,37.95,129600.0,25.6976,25.7112,25.6841,25.6909,129600.0
2013-02-26 15:15:00,37.95,37.99,37.93,37.98,114100.0,25.6909,25.718,25.6773,25.7112,114100.0
2013-02-26 15:20:00,37.98,38.0,37.96,37.98,119000.0,25.7112,25.7247,25.6976,25.7112,119000.0
2013-02-26 15:25:00,37.99,38.02,37.98,38.01,104700.0,25.718,25.7383,25.7112,25.7315,104700.0
2013-02-26 15:30:00,38.02,38.02,37.97,37.98,242900.0,25.7383,25.7383,25.7044,25.7112,242900.0
2013-02-26 15:35:00,37.98,38.03,37.96,38.03,189500.0,25.7112,25.745,25.6976,25.745,189500.0
2013-02-26 15:40:00,38.03,38.1,38.02,38.07,262200.0,25.745,25.7924,25.7383,25.7721,262200.0
2013-02-26 15:45:00,38.07,38.09,38.04,38.07,320900.0,25.7721,25.7856,25.7518,25.7721,320900.0
2013-02-26 15:50:00,38.08,38.1,38.06,38.1,368800.0,25.7789,25.7924,25.7653,25.7924,368800.0
2013-02-26 15:55:00,38.09,38.14,38.07,38.11,1747800.0,25.7856,25.8195,25.7721,25.7992,1747800.0
2013-02-27 09:30:00,37.97,38.07,37.92,37.99,452200.0,25.7044,25.7721,25.6706,25.718,452200.0
2013-02-27 09:35:00,38.0,38.15,38.0,38.09,220200.0,25.7247,25.8263,25.7247,25.7856,220200.0
2013-02-27 09:40:00,38.1,38.23,38.09,38.2,185900.0,25.7924,25.8804,25.7856,25.8601,185900.0
2013-02-27 09:45:00,38.2,38.25,38.15,38.21,163900.0,25.8601,25.894,25.8263,25.8669,163900.0
2013-02-27 09:50:00,38.2,38.29,38.2,38.27,168000.0,25.8601,25.921,25.8601,25.9075,168000.0
2013-02-27 09:55:00,38.27,38.29,38.23,38.25,146300.0,25.9075,25.921,25.8804,25.894,146300.0
2013-02-27 10:00:00,38.25,38.3,38.22,38.3,211900.0,25.894,25.9278,25.8737,25.9278,211900.0
2013-02-27 10:05:00,38.3,38.34,38.27,38.34,202800.0,25.9278,25.9549,25.9075,25.9549,202800.0
2013-02-27 10:10:00,38.33,38.36,38.31,38.32,179300.0,25.9481,25.9684,25.9346,25.9413,179300.0
2013-02-27 10:15:00,38.33,38.35,38.31,38.34,156300.0,25.9481,25.9617,25.9346,25.9549,156300.0
2013-02-27 10:20:00,38.34,38.4,38.34,38.37,191600.0,25.9549,25.9955,25.9549,25.9752,191600.0
2013-02-27 10:25:00,38.38,38.4,38.36,38.37,134200.0,25.982,25.9955,25.9684,25.9752,134200.0
2013-02-27 10:30:00,38.37,38.4,38.36,38.37,141800.0,25.9752,25.9955,25.9684,25.9752,141800.0
2013-02-27 10:35:00,38.36,38.38,38.3,38.33,318500.0,25.9684,25.982,25.9278,25.9481,318500.0
2013-02-27 10:40:00,38.33,38.36,38.29,38.3,386600.0,25.9481,25.9684,25.921,25.9278,386600.0
2013-02-27 10:45:00,38.29,38.3,38.22,38.22,323900.0,25.921,25.9278,25.8737,25.8737,323900.0
2013-02-27 10:50:00,38.22,38.29,38.22,38.26,147000.0,25.8737,25.921,25.8737,25.9007,147000.0
2013-02-27 10:55:00,38.26,38.28,38.22,38.23,93500.0,25.9007,25.9143,25.8737,25.8804,93500.0
2013-02-27 11:00:00,38.24,38.27,38.19,38.2,309200.0,25.8872,25.9075,25.8533,25.8601,309200.0
2013-02-27 11:05:00,38.2,38.22,38.15,38.16,143200.0,25.8601,25.8737,25.8263,25.833,143200.0
2013-02-27 11:10:00,38.15,38.23,38.14,38.19,211100.0,25.8263,25.8804,25.8195,25.8533,211100.0
2013-02-27 11:15:00,38.2,38.21,38.17,38.2,155800.0,25.8601,25.8669,25.8398,25.8601,155800.0
2013-02-27 11:20:00,38.21,38.22,38.18,38.2,124300.0,25.8669,25.8737,25.8466,25.8601,124300.0
2013-02-27 11:25:00,38.19,38.23,38.18,38.2,114500.0,25.8533,25.8804,25.8466,25.8601,114500.0
2013-02-27 11:30:00,38.2,38.2,38.14,38.15,122500.0,25.8601,25.8601,25.8195,25.8263,122500.0
2013-02-27 11:35:00,38.15,38.23,38.14,38.2,444600.0,25.8263,25.8804,25.8195,25.8601,444600.0
2013-02-27 11:40:00,38.21,38.21,38.17,38.17,108600.0,25.8669,25.8669,25.8398,25.8398,108600.0
2013-02-27 11:45:00,38.18,38.22,38.18,38.22,61700.0,25.8466,25.8737,25.8466,25.8737,61700.0
2013-02-27 11:50:00,38.22,38.24,38.2,38.21,76600.0,25.8737,25.8872,25.8601,25.8669,76600.0
2013-02-27 11:55:00,38.2,38.21,38.18,38.2,68000.0,25.8601,25.8669,25.8466,25.8601,68000.0
2013-02-27 12:00:00,38.2,38.23,38.19,38.23,56600.0,25.8601,25.8804,25.8533,25.8804,56600.0
2013-02-27 12:05:00,38.23,38.24,38.19,38.23,139800.0,25.8804,25.8872,25.8533,25.8804,139800.0
2013-02-27 12:10:00,38.23,38.26,38.22,38.26,73800.0,25.8804,25.9007,25.8737,25.9007,73800.0
2013-02-27 12:15:00,38.27,38.28,38.26,38.27,61900.0,25.9075,25.9143,25.9007,25.9075,61900.0
2013-02-27 12:20:00,38.27,38.32,38.26,38.28,113800.0,25.9075,25.9413,25.9007,25.9143,113800.0
2013-02-27 12:25:00,38.29,38.32,38.28,38.3,88700.0,25.921,25.9413,25.9143,25.9278,88700.0
2013-02-27 12:30:00,38.3,38.35,38.3,38.34,91600.0,25.9278,25.9617,25.9278,25.9549,91600.0
2013-02-27 12:35:00,38.34,38.35,38.32,38.33,91700.0,25.9549,25.9617,25.9413,25.9481,91700.0
2013-02-27 12:40:00,38.33,38.33,38.3,38.32,178500.0,25.9481,25.9481,25.9278,25.9413,178500.0
2013-02-27 12:45:00,38.32,38.36,38.32,38.34,93500.0,25.9413,25.9684,25.9413,25.9549,93500.0
2013-02-27 12:50:00,38.35,38.38,38.33,38.36,76800.0,25.9617,25.982,25.9481,25.9684,76800.0
2013-02-27 12:55:00,38.36,38.4,38.35,38.38,180800.0,25.9684,25.9955,25.9617,25.982,180800.0
2013-02-27 13:00:00,38.38,38.4,38.35,38.36,117800.0,25.982,25.9955,25.9617,25.9684,117800.0
2013-02-27 13:05:00,38.37,38.42,38.36,38.41,166300.0,25.9752,26.009,25.9684,26.0023,166300.0
2013-02-27 13:10:00,38.41,38.43,38.4,38.41,95900.0,26.0023,26.0158,25.9955,26.0023,95900.0
2013-02-27 13:15:00,38.41,38.41,38.33,38.34,144200.0,26.0023,26.0023,25.9481,25.9549,144200.0
2013-02-27 13:20:00,38.33,38.34,38.28,38.32,156000.0,25.9481,25.9549,25.9143,25.9413,156000.0
2013-02-27 13:25:00,38.33,38.37,38.32,38.37,65000.0,25.9481,25.9752,25.9413,25.9752,65000.0
2013-02-27 13:30:00,38.37,38.38,38.34,38.35,99800.0,25.9752,25.982,25.9549,25.9617,99800.0
2013-02-27 13:35:00,38.35,38.39,38.35,38.39,86900.0,25.9617,25.9887,25.9617,25.9887,86900.0
2013-02-27 13:40:00,38.39,38.41,38.37,38.39,91600.0,25.9887,26.0023,25.9752,25.9887,91600.0
2013-02-27 13:45:00,38.39,38.4,38.36,38.37,55100.0,25.9887,25.9955,25.9684,25.9752,55100.0
2013-02-27 13:50:00,38.37,38.38,38.36,38.37,66000.0,25.9752,25.982,25.9684,25.9752,66000.0
2013-02-27 13:55:00,38.37,38.39,38.36,38.39,111300.0,25.9752,25.9887,25.9684,25.9887,111300.0
2013-02-27 14:00:00,38.4,38.4,38.37,38.37,89300.0,25.9955,25.9955,25.9752,25.9752,89300.0
2013-02-27 14:05:00,38.37,38.39,38.35,38.38,102200.0,25.9752,25.9887,25.9617,25.982,102200.0
2013-02-27 14:10:00,38.39,38.44,38.38,38.43,206100.0,25.9887,26.0226,25.982,26.0158,206100.0
2013-02-27 14:15:00,38.42,38.44,38.41,38.44,63400.0,26.009,26.0226,26.0023,26.0226,63400.0
2013-02-27 14:20:00,38.44,38.46,38.43,38.44,155600.0,26.0226,26.0361,26.0158,26.0226,155600.0
2013-02-27 14:25:00,38.45,38.48,38.43,38.43,118100.0,26.0294,26.0497,26.0158,26.0158,118100.0
2013-02-27 14:30:00,38.44,38.46,38.43,38.45,139400.0,26.0226,26.0361,26.0158,26.0294,139400.0
2013-02-27 14:35:00,38.44,38.47,38.44,38.46,82600.0,26.0226,26.0429,26.0226,26.0361,82600.0
2013-02-27 14:40:00,38.47,38.48,38.45,38.47,95300.0,26.0429,26.0497,26.0294,26.0429,95300.0
2013-02-27 14:45:00,38.46,38.49,38.46,38.48,131600.0,26.0361,26.0564,26.0361,26.0497,131600.0
2013-02-27 14:50:00,38.49,38.49,38.46,38.47,87200.0,26.0564,26.0564,26.0361,26.0429,87200.0
2013-02-27 14:55:00,38.47,38.49,38.45,38.48,110500.0,26.0429,26.0564,26.0294,26.0497,110500.0
2013-02-27 15:00:00,38.48,38.48,38.45,38.45,94600.0,26.0497,26.0497,26.0294,26.0294,94600.0
2013-02-27 15:05:00,38.46,38.47,38.43,38.47,115200.0,26.0361,26.0429,26.0158,26.0429,115200.0
2013-02-27 15:10:00,38.47,38.49,38.45,38.48,161200.0,26.0429,26.0564,26.0294,26.0497,161200.0
2013-02-27 15:15:00,38.48,38.49,38.47,38.49,105900.0,26.0497,26.0564,26.0429,26.0564,105900.0
2013-02-27 15:20:00,38.48,38.5,38.48,38.49,143700.0,26.0497,26.0632,26.0497,26.0564,143700.0
2013-02-27 15:25:00,38.5,38.54,38.49,38.51,402800.0,26.0632,26.0903,26.0564,26.07,402800.0
2013-02-27 15:30:00,38.52,38.54,38.49,38.5,177500.0,26.0767,26.0903,26.0564,26.0632,177500.0
2013-02-27 15:35:00,38.5,38.54,38.5,38.54,253000.0,26.0632,26.0903,26.0632,26.0903,253000.0
2013-02-27 15:40:00,38.54,38.54,38.49,38.51,245900.0,26.0903,26.0903,26.0564,26.07,245900.0
2013-02-27 15:45:00,38.51,38.53,38.48,38.48,351000.0,26.07,26.0835,26.0497,26.0497,351000.0
2013-02-27 15:50:00,38.49,38.51,38.47,38.48,430700.0,26.0564,26.07,26.0429,26.0497,430700.0
2013-02-27 15:55:00,38.48,38.51,38.45,38.45,739900.0,26.0497,26.07,26.0294,26.0294,739900.0
2013-02-28 09:30:00,38.43,38.63,38.42,38.57,350400.0,26.0158,26.1512,26.009,26.1106,350400.0
2013-02-28 09:35:00,38.56,38.63,38.5,38.62,218000.0,26.1038,26.1512,26.0632,26.1444,218000.0
2013-02-28 09:40:00,38.62,38.74,38.61,38.72,255100.0,26.1444,26.2257,26.1377,26.2121,255100.0
2013-02-28 09:45:00,38.72,38.75,38.71,38.75,156500.0,26.2121,26.2324,26.2054,26.2324,156500.0
2013-02-28 09:50:00,38.75,38.75,38.71,38.73,120500.0,26.2324,26.2324,26.2054,26.2189,120500.0
2013-02-28 09:55:00,38.73,38.74,38.69,38.73,154800.0,26.2189,26.2257,26.1918,26.2189,154800.0
2013-02-28 10:00:00,38.73,38.74,38.69,38.71,123300.0,26.2189,26.2257,26.1918,26.2054,123300.0
2013-02-28 10:05:00,38.71,38.72,38.65,38.68,341500.0,26.2054,26.2121,26.1647,26.1851,341500.0
2013-02-28 10:10:00,38.69,38.74,38.64,38.73,140900.0,26.1918,26.2257,26.158,26.2189,140900.0
2013-02-28 10:15:00,38.74,38.74,38.7,38.73,112700.0,26.2257,26.2257,26.1986,26.2189,112700.0
2013-02-28 10:20:00,38.72,38.74,38.7,38.74,135800.0,26.2121,26.2257,26.1986,26.2257,135800.0
2013-02-28 10:25:00,38.73,38.77,38.72,38.75,391900.0,26.2189,26.246,26.2121,26.2324,391900.0
2013-02-28 10:30:00,38.76,38.79,38.74,38.76,271500.0,26.2392,26.2595,26.2257,26.2392,271500.0
2013-02-28 10:35:00,38.76,38.79,38.75,38.78,161500.0,26.2392,26.2595,26.2324,26.2528,161500.0
2013-02-28 10:40:00,38.77,38.79,38.75,38.79,114400.0,26.246,26.2595,26.2324,26.2595,114400.0
2013-02-28 10:45:00,38.79,38.79,38.74,38.77,415900.0,26.2595,26.2595,26.2257,26.246,415900.0
2013-02-28 10:50:00,38.78,38.8,38.77,38.78,146600.0,26.2528,26.2663,26.246,26.2528,146600.0
2013-02-28 10:55:00,38.79,38.83,38.79,38.8,280700.0,26.2595,26.2866,26.2595,26.2663,280700.0
2013-02-28 11:00:00,38.8,38.84,38.77,38.84,127400.0,26.2663,26.2934,26.246,26.2934,127400.0
2013-02-28 11:05:00,38.83,38.84,38.81,38.82,119100.0,26.2866,26.2934,26.2731,26.2798,119100.0
2013-02-28 11:10:00,38.83,38.84,38.8,38.84,151400.0,26.2866,26.2934,26.2663,26.2934,151400.0
2013-02-28 11:15:00,38.84,38.88,38.83,38.87,148200.0,26.2934,26.3205,26.2866,26.3137,148200.0
2013-02-28 11:20:00,38.88,38.89,38.85,38.88,103100.0,26.3205,26.3272,26.3001,26.3205,103100.0
2013-02-28 11:25:00,38.89,38.89,38.84,38.88,157700.0,26.3272,26.3272,26.2934,26.3205,157700.0
2013-02-28 11:30:00,38.87,38.88,38.84,38.85,118000.0,26.3137,26.3205,26.2934,26.3001,118000.0
2013-02-28 11:35:00,38.84,38.85,38.78,38.78,194000.0,26.2934,26.3001,26.2528,26.2528,194000.0
2013-02-28 11:40:00,38.78,38.81,38.78,38.79,154100.0,26.2528,26.2731,26.2528,26.2595,154100.0
2013-02-28 11:45:00,38.8,38.83,38.79,38.82,72100.0,26.2663,26.2866,26.2595,26.2798,72100.0
2013-02-28 11:50:00,38.82,38.84,38.8,38.8,90900.0,26.2798,26.2934,26.2663,26.2663,90900.0
2013-02-28 11:55:00,38.81,38.81,38.79,38.8,75900.0,26.2731,26.2731,26.2595,26.2663,75900.0
2013-02-28 12:00:00,38.79,38.81,38.78,38.81,115100.0,26.2595,26.2731,26.2528,26.2731,115100.0
2013-02-28 12:05:00,38.81,38.83,38.8,38.83,97500.0,26.2731,26.2866,26.2663,26.2866,97500.0
2013-02-28 12:10:00,38.83,38.84,38.81,38.81,84800.0,26.2866,26.2934,26.2731,26.2731,84800.0
2013-02-28 12:15:00,38.81,38.83,38.8,38.82,50900.0,26.2731,26.2866,26.2663,26.2798,50900.0
2013-02-28 12:20:00,38.83,38.84,38.82,38.84,70600.0,26.2866,26.2934,26.2798,26.2934,70600.0
2013-02-28 12:25:00,38.84,38.84,38.79,38.8,238500.0,26.2934,26.2934,26.2595,26.2663,238500.0
2013-02-28 12:30:00,38.81,38.82,38.79,38.81,128700.0,26.2731,26.2798,26.2595,26.2731,128700.0
2013-02-28 12:35:00,38.8,38.81,38.74,38.75,199800.0,26.2663,26.2731,26.2257,26.2324,199800.0
2013-02-28 12:40:00,38.75,38.79,38.74,38.78,134600.0,26.2324,26.2595,26.2257,26.2528,134600.0
2013-02-28 12:45:00,38.78,38.79,38.77,38.77,74500.0,26.2528,26.2595,26.246,26.246,74500.0
2013-02-28 12:50:00,38.77,38.78,38.75,38.76,60900.0,26.246,26.2528,26.2324,26.2392,60900.0
2013-02-28 12:55:00,38.77,38.79,38.76,38.78,71100.0,26.246,26.2595,26.2392,26.2528,71100.0
2013-02-28 13:00:00,38.78,38.79,38.77,38.78,87000.0,26.2528,26.2595,26.246,26.2528,87000.0
2013-02-28 13:05:00,38.78,38.79,38.76,38.77,74600.0,26.2528,26.2595,26.2392,26.246,74600.0
2013-02-28 13:10:00,38.77,38.79,38.76,38.77,73100.0,26.246,26.2595,26.2392,26.246,73100.0
2013-02-28 13:15:00,38.77,38.81,38.76,38.79,138300.0,26.246,26.2731,26.2392,26.2595,138300.0
2013-02-28 13:20:00,38.8,38.83,38.77,38.82,117200.0,26.2663,26.2866,26.246,26.2798,117200.0
2013-02-28 13:25:00,38.82,38.84,38.8,38.81,377800.0,26.2798,26.2934,26.2663,26.2731,377800.0
2013-02-28 13:30:00,38.82,38.84,38.8,38.83,155500.0,26.2798,26.2934,26.2663,26.2866,155500.0
2013-02-28 13:35:00,38.83,38.85,38.8,38.8,119900.0,26.2866,26.3001,26.2663,26.2663,119900.0
2013-02-28 13:40:00,38.8,38.83,38.8,38.81,100600.0,26.2663,26.2866,26.2663,26.2731,100600.0
2013-02-28 13:45:00,38.81,38.83,38.79,38.8,113000.0,26.2731,26.2866,26.2595,26.2663,113000.0
2013-02-28 13:50:00,38.8,38.83,38.8,38.83,107700.0,26.2663,26.2866,26.2663,26.2866,107700.0
2013-02-28 13:55:00,38.84,38.89,38.83,38.88,150400.0,26.2934,26.3272,26.2866,26.3205,150400.0
2013-02-28 14:00:00,38.88,38.89,38.86,38.86,63600.0,26.3205,26.3272,26.3069,26.3069,63600.0
2013-02-28 14:05:00,38.86,38.88,38.85,38.87,86200.0,26.3069,26.3205,26.3001,26.3137,86200.0
2013-02-28 14:10:00,38.87,38.92,38.87,38.92,165300.0,26.3137,26.3475,26.3137,26.3475,165300.0
2013-02-28 14:15:00,38.92,38.92,38.89,38.91,103800.0,26.3475,26.3475,26.3272,26.3408,103800.0
2013-02-28 14:20:00,38.9,38.93,38.9,38.93,86200.0,26.334,26.3543,26.334,26.3543,86200.0
2013-02-28 14:25:00,38.93,38.95,38.92,38.94,187000.0,26.3543,26.3678,26.3475,26.3611,187000.0
2013-02-28 14:30:00,38.94,38.95,38.9,38.9,187600.0,26.3611,26.3678,26.334,26.334,187600.0
2013-02-28 14:35:00,38.9,38.91,38.87,38.89,139000.0,26.334,26.3408,26.3137,26.3272,139000.0
2013-02-28 14:40:00,38.89,38.9,38.86,38.89,120600.0,26.3272,26.334,26.3069,26.3272,120600.0
2013-02-28 14:45:00,38.88,38.94,38.86,38.93,188100.0,26.3205,26.3611,26.3069,26.3543,188100.0
2013-02-28 14:50:00,38.93,38.95,38.92,38.94,80900.0,26.3543,26.3678,26.3475,26.3611,80900.0
2013-02-28 14:55:00,38.95,38.97,38.93,38.94,389600.0,26.3678,26.3814,26.3543,26.3611,389600.0
2013-02-28 15:00:00,38.93,38.94,38.9,38.9,279500.0,26.3543,26.3611,26.334,26.334,279500.0
2013-02-28 15:05:00,38.91,38.91,38.86,38.9,167200.0,26.3408,26.3408,26.3069,26.334,167200.0
2013-02-28 15:10:00,38.9,38.9,38.83,38.86,490400.0,26.334,26.334,26.2866,26.3069,490400.0
2013-02-28 15:15:00,38.87,38.89,38.84,38.88,254500.0,26.3137,26.3272,26.2934,26.3205,254500.0
2013-02-28 15:20:00,38.88,38.88,38.84,38.88,171900.0,26.3205,26.3205,26.2934,26.3205,171900.0
2013-02-28 15:25:00,38.88,38.91,38.85,38.89,187100.0,26.3205,26.3408,26.3001,26.3272,187100.0
2013-02-28 15:30:00,38.89,38.92,38.85,38.85,170400.0,26.3272,26.3475,26.3001,26.3001,170400.0
2013-02-28 15:35:00,38.85,38.88,38.84,38.84,154000.0,26.3001,26.3205,26.2934,26.2934,154000.0
2013-02-28 15:40:00,38.85,38.85,38.8,38.8,158100.0,26.3001,26.3001,26.2663,26.2663,158100.0
2013-02-28 15:45:00,38.8,38.9,38.79,38.85,316200.0,26.2663,26.334,26.2595,26.3001,316200.0
2013-02-28 15:50:00,38.86,38.86,38.81,38.81,178800.0,26.3069,26.3069,26.2731,26.2731,178800.0
2013-02-28 15:55:00,38.81,38.82,38.73,38.73,1514200.0,26.2731,26.2798,26.2189,26.2189,1514200.0
2013-03-01 09:30:00,38.49,38.67,38.49,38.57,594200.0,26.0564,26.1783,26.0564,26.1106,594200.0
2013-03-01 09:35:00,38.58,38.65,38.55,38.58,390500.0,26.1174,26.1647,26.0971,26.1174,390500.0
2013-03-01 09:40:00,38.58,38.71,38.56,38.66,258600.0,26.1174,26.2054,26.1038,26.1715,258600.0
2013-03-01 09:45:00,38.66,38.66,38.57,38.61,207500.0,26.1715,26.1715,26.1106,26.1377,207500.0
2013-03-01 09:50:00,38.62,38.69,38.58,38.68,136200.0,26.1444,26.1918,26.1174,26.1851,136200.0
2013-03-01 09:55:00,38.68,38.7,38.58,38.69,210500.0,26.1851,26.1986,26.1174,26.1918,210500.0
2013-03-01 10:00:00,38.69,38.77,38.68,38.73,184600.0,26.1918,26.246,26.1851,26.2189,184600.0
2013-03-01 10:05:00,38.74,38.78,38.67,38.77,156300.0,26.2257,26.2528,26.1783,26.246,156300.0
2013-03-01 10:10:00,38.77,38.79,38.7,38.71,185100.0,26.246,26.2595,26.1986,26.2054,185100.0
2013-03-01 10:15:00,38.71,38.73,38.65,38.66,203600.0,26.2054,26.2189,26.1647,26.1715,203600.0
2013-03-01 10:20:00,38.66,38.69,38.63,38.64,167000.0,26.1715,26.1918,26.1512,26.158,167000.0
2013-03-01 10:25:00,38.64,38.68,38.63,38.64,162900.0,26.158,26.1851,26.1512,26.158,162900.0
2013-03-01 10:30:00,38.63,38.66,38.61,38.61,387200.0,26.1512,26.1715,26.1377,26.1377,387200.0
2013-03-01 10:35:00,38.62,38.66,38.61,38.63,280700.0,26.1444,26.1715,26.1377,26.1512,280700.0
2013-03-01 10:40:00,38.63,38.65,38.59,38.61,250900.0,26.1512,26.1647,26.1241,26.1377,250900.0
2013-03-01 10:45:00,38.62,38.62,38.57,38.57,97900.0,26.1444,26.1444,26.1106,26.1106,97900.0
2013-03-01 10:50:00,38.57,38.61,38.53,38.61,273400.0,26.1106,26.1377,26.0835,26.1377,273400.0
2013-03-01 10:55:00,38.6,38.69,38.59,38.68,115400.0,26.1309,26.1918,26.1241,26.1851,115400.0
2013-03-01 11:00:00,38.69,38.72,38.66,38.7,211300.0,26.1918,26.2121,26.1715,26.1986,211300.0
2013-03-01 11:05:00,38.69,38.75,38.69,38.72,157500.0,26.1918,26.2324,26.1918,26.2121,157500.0
2013-03-01 11:10:00,38.72,38.74,38.69,38.71,107800.0,26.2121,26.2257,26.1918,26.2054,107800.0
2013-03-01 11:15:00,38.7,38.73,38.68,38.73,115700.0,26.1986,26.2189,26.1851,26.2189,115700.0
2013-03-01 11:20:00,38.72,38.73,38.68,38.7,121700.0,26.2121,26.2189,26.1851,26.1986,121700.0
2013-03-01 11:25:00,38.7,38.71,38.62,38.64,172300.0,26.1986,26.2054,26.1444,26.158,172300.0
2013-03-01 11:30:00,38.64,38.7,38.62,38.67,102200.0,26.158,26.1986,26.1444,26.1783,102200.0
2013-03-01 11:35:00,38.68,38.72,38.65,38.7,124000.0,26.1851,26.2121,26.1647,26.1986,124000.0
2013-03-01 11:40:00,38.7,38.71,38.63,38.66,139100.0,26.1986,26.2054,26.1512,26.1715,139100.0
2013-03-01 11:45:00,38.66,38.67,38.59,38.6,91800.0,26.1715,26.1783,26.1241,26.1309,91800.0
2013-03-01 11:50:00,38.6,38.63,38.58,38.59,85300.0,26.1309,26.1512,26.1174,26.1241,85300.0
2013-03-01 11:55:00,38.59,38.64,38.59,38.63,64000.0,26.1241,26.158,26.1241,26.1512,64000.0
2013-03-01 12:00:00,38.63,38.67,38.61,38.67,102500.0,26.1512,26.1783,26.1377,26.1783,102500.0
2013-03-01 12:05:00,38.66,38.69,38.64,38.68,98600.0,26.1715,26.1918,26.158,26.1851,98600.0
2013-03-01 12:10:00,38.68,38.7,38.66,38.66,122300.0,26.1851,26.1986,26.1715,26.1715,122300.0
2013-03-01 12:15:00,38.67,38.71,38.65,38.71,105500.0,26.1783,26.2054,26.1647,26.2054,105500.0
2013-03-01 12:20:00,38.71,38.74,38.68,38.72,94000.0,26.2054,26.2257,26.1851,26.2121,94000.0
2013-03-01 12:25:00,38.72,38.75,38.72,38.73,66100.0,26.2121,26.2324,26.2121,26.2189,66100.0
2013-03-01 12:30:00,38.73,38.77,38.71,38.71,90500.0,26.2189,26.246,26.2054,26.2054,90500.0
2013-03-01 12:35:00,38.71,38.74,38.69,38.73,127900.0,26.2054,26.2257,26.1918,26.2189,127900.0
2013-03-01 12:40:00,38.73,38.74,38.71,38.72,38400.0,26.2189,26.2257,26.2054,26.2121,38400.0
2013-03-01 12:45:00,38.71,38.73,38.7,38.72,32400.0,26.2054,26.2189,26.1986,26.2121,32400.0
2013-03-01 12:50:00,38.72,38.75,38.72,38.72,60400.0,26.2121,26.2324,26.2121,26.2121,60400.0
2013-03-01 12:55:00,38.72,38.75,38.71,38.72,113000.0,26.2121,26.2324,26.2054,26.2121,113000.0
2013-03-01 13:00:00,38.72,38.73,38.69,38.7,97400.0,26.2121,26.2189,26.1918,26.1986,97400.0
2013-03-01 13:05:00,38.7,38.71,38.67,38.69,114700.0,26.1986,26.2054,26.1783,26.1918,114700.0
2013-03-01 13:10:00,38.69,38.72,38.69,38.7,113100.0,26.1918,26.2121,26.1918,26.1986,113100.0
2013-03-01 13:15:00,38.69,38.72,38.69,38.71,53800.0,26.1918,26.2121,26.1918,26.2054,53800.0
2013-03-01 13:20:00,38.7,38.72,38.69,38.7,92700.0,26.1986,26.2121,26.1918,26.1986,92700.0
2013-03-01 13:25:00,38.7,38.71,38.68,38.7,94600.0,26.1986,26.2054,26.1851,26.1986,94600.0
2013-03-01 13:30:00,38.7,38.7,38.66,38.7,87700.0,26.1986,26.1986,26.1715,26.1986,87700.0
2013-03-01 13:35:00,38.69,38.7,38.68,38.69,63600.0,26.1918,26.1986,26.1851,26.1918,63600.0
2013-03-01 13:40:00,38.7,38.7,38.67,38.69,74700.0,26.1986,26.1986,26.1783,26.1918,74700.0
2013-03-01 13:45:00,38.69,38.7,38.67,38.69,83000.0,26.1918,26.1986,26.1783,26.1918,83000.0
2013-03-01 13:50:00,38.68,38.71,38.67,38.7,95600.0,26.1851,26.2054,26.1783,26.1986,95600.0
2013-03-01 13:55:00,38.7,38.71,38.69,38.7,51600.0,26.1986,26.2054,26.1918,26.1986,51600.0
2013-03-01 14:00:00,38.69,38.73,38.69,38.72,83200.0,26.1918,26.2189,26.1918,26.2121,83200.0
2013-03-01 14:05:00,38.72,38.73,38.7,38.7,57500.0,26.2121,26.2189,26.1986,26.1986,57500.0
2013-03-01 14:10:00,38.71,38.71,38.67,38.7,111800.0,26.2054,26.2054,26.1783,26.1986,111800.0
2013-03-01 14:15:00,38.7,38.72,38.68,38.71,83700.0,26.1986,26.2121,26.1851,26.2054,83700.0
2013-03-01 14:20:00,38.72,38.74,38.65,38.65,69300.0,26.2121,26.2257,26.1647,26.1647,69300.0
2013-03-01 14:25:00,38.65,38.68,38.64,38.68,136500.0,26.1647,26.1851,26.158,26.1851,136500.0
2013-03-01 14:30:00,38.69,38.71,38.68,38.7,61300.0,26.1918,26.2054,26.1851,26.1986,61300.0
2013-03-01 14:35:00,38.7,38.72,38.69,38.7,101900.0,26.1986,26.2121,26.1918,26.1986,101900.0
2013-03-01 14:40:00,38.7,38.71,38.69,38.7,124600.0,26.1986,26.2054,26.1918,26.1986,124600.0
2013-03-01 14:45:00,38.71,38.72,38.68,38.69,89300.0,26.2054,26.2121,26.1851,26.1918,89300.0
2013-03-01 14:50:00,38.68,38.72,38.67,38.71,102300.0,26.1851,26.2121,26.1783,26.2054,102300.0
2013-03-01 14:55:00,38.71,38.72,38.66,38.7,145700.0,26.2054,26.2121,26.1715,26.1986,145700.0
2013-03-01 15:00:00,38.7,38.72,38.67,38.67,108300.0,26.1986,26.2121,26.1783,26.1783,108300.0
2013-03-01 15:05:00,38.67,38.7,38.66,38.68,105600.0,26.1783,26.1986,26.1715,26.1851,105600.0
2013-03-01 15:10:00,38.68,38.68,38.65,38.66,86300.0,26.1851,26.1851,26.1647,26.1715,86300.0
2013-03-01 15:15:00,38.66,38.68,38.65,38.65,90600.0,26.1715,26.1851,26.1647,26.1647,90600.0
2013-03-01 15:20:00,38.66,38.67,38.62,38.64,140500.0,26.1715,26.1783,26.1444,26.158,140500.0
2013-03-01 15:25:00,38.63,38.65,38.62,38.64,138100.0,26.1512,26.1647,26.1444,26.158,138100.0
2013-03-01 15:30:00,38.64,38.68,38.63,38.64,323900.0,26.158,26.1851,26.1512,26.158,323900.0
2013-03-01 15:35:00,38.64,38.68,38.62,38.67,282800.0,26.158,26.1851,26.1444,26.1783,282800.0
2013-03-01 15:40:00,38.68,38.68,38.59,38.6,227800.0,26.1851,26.1851,26.1241,26.1309,227800.0
2013-03-01 15:45:00,38.6,38.71,38.6,38.71,363700.0,26.1309,26.2054,26.1309,26.2054,363700.0
2013-03-01 15:50:00,38.71,38.71,38.68,38.68,443800.0,26.2054,26.2054,26.1851,26.1851,443800.0
2013-03-01 15:55:00,38.68,38.75,38.66,38.73,787500.0,26.1851,26.2324,26.1715,26.2189,787500.0
2013-03-04 09:30:00,38.6,38.69,38.59,38.63,379500.0,26.1309,26.1918,26.1241,26.1512,379500.0
2013-03-04 09:35:00,38.62,38.62,38.45,38.52,178400.0,26.1444,26.1444,26.0294,26.0767,178400.0
2013-03-04 09:40:00,38.53,38.61,38.51,38.54,161700.0,26.0835,26.1377,26.07,26.0903,161700.0
2013-03-04 09:45:00,38.55,38.59,38.52,38.56,185500.0,26.0971,26.1241,26.0767,26.1038,185500.0
2013-03-04 09:50:00,38.56,38.61,38.53,38.6,233200.0,26.1038,26.1377,26.0835,26.1309,233200.0
2013-03-04 09:55:00,38.61,38.62,38.55,38.58,155900.0,26.1377,26.1444,26.0971,26.1174,155900.0
2013-03-04 10:00:00,38.58,38.6,38.55,38.57,78700.0,26.1174,26.1309,26.0971,26.1106,78700.0
2013-03-04 10:05:00,38.59,38.62,38.57,38.62,84200.0,26.1241,26.1444,26.1106,26.1444,84200.0
2013-03-04 10:10:00,38.61,38.65,38.61,38.63,104300.0,26.1377,26.1647,26.1377,26.1512,104300.0
2013-03-04 10:15:00,38.63,38.65,38.59,38.62,96700.0,26.1512,26.1647,26.1241,26.1444,96700.0
2013-03-04 10:20:00,38.62,38.62,38.56,38.57,63600.0,26.1444,26.1444,26.1038,26.1106,63600.0
2013-03-04 10:25:00,38.57,38.58,38.54,38.55,177300.0,26.1106,26.1174,26.0903,26.0971,177300.0
2013-03-04 10:30:00,38.54,38.61,38.54,38.58,129900.0,26.0903,26.1377,26.0903,26.1174,129900.0
2013-03-04 10:35:00,38.58,38.63,38.57,38.61,150500.0,26.1174,26.1512,26.1106,26.1377,150500.0
2013-03-04 10:40:00,38.62,38.65,38.61,38.65,105500.0,26.1444,26.1647,26.1377,26.1647,105500.0
2013-03-04 10:45:00,38.65,38.65,38.62,38.65,65900.0,26.1647,26.1647,26.1444,26.1647,65900.0
2013-03-04 10:50:00,38.65,38.66,38.62,38.64,155900.0,26.1647,26.1715,26.1444,26.158,155900.0
2013-03-04 10:55:00,38.63,38.65,38.62,38.64,69500.0,26.1512,26.1647,26.1444,26.158,69500.0
2013-03-04 11:00:00,38.65,38.65,38.61,38.64,93000.0,26.1647,26.1647,26.1377,26.158,93000.0
2013-03-04 11:05:00,38.64,38.64,38.59,38.62,86500.0,26.158,26.158,26.1241,26.1444,86500.0
2013-03-04 11:10:00,38.61,38.62,38.58,38.6,72800.0,26.1377,26.1444,26.1174,26.1309,72800.0
2013-03-04 11:15:00,38.6,38.66,38.58,38.66,87200.0,26.1309,26.1715,26.1174,26.1715,87200.0
2013-03-04 11:20:00,38.65,38.65,38.61,38.63,59100.0,26.1647,26.1647,26.1377,26.1512,59100.0
2013-03-04 11:25:00,38.64,38.65,38.61,38.61,78300.0,26.158,26.1647,26.1377,26.1377,78300.0
2013-03-04 11:30:00,38.62,38.64,38.59,38.62,122000.0,26.1444,26.158,26.1241,26.1444,122000.0
2013-03-04 11:35:00,38.63,38.63,38.59,38.6,104100.0,26.1512,26.1512,26.1241,26.1309,104100.0
2013-03-04 11:40:00,38.6,38.61,38.58,38.59,75100.0,26.1309,26.1377,26.1174,26.1241,75100.0
2013-03-04 11:45:00,38.59,38.61,38.57,38.58,78000.0,26.1241,26.1377,26.1106,26.1174,78000.0
2013-03-04 11:50:00,38.58,38.59,38.56,38.58,123400.0,26.1174,26.1241,26.1038,26.1174,123400.0
2013-03-04 11:55:00,38.58,38.58,38.55,38.55,82100.0,26.1174,26.1174,26.0971,26.0971,82100.0
2013-03-04 12:00:00,38.55,38.59,38.54,38.56,160300.0,26.0971,26.1241,26.0903,26.1038,160300.0
2013-03-04 12:05:00,38.56,38.57,38.54,38.55,90400.0,26.1038,26.1106,26.0903,26.0971,90400.0
2013-03-04 12:10:00,38.55,38.57,38.54,38.56,156900.0,26.0971,26.1106,26.0903,26.1038,156900.0
2013-03-04 12:15:00,38.55,38.57,38.54,38.57,75400.0,26.0971,26.1106,26.0903,26.1106,75400.0
2013-03-04 12:20:00,38.56,38.56,38.51,38.51,103000.0,26.1038,26.1038,26.07,26.07,103000.0
2013-03-04 12:25:00,38.51,38.51,38.46,38.49,141400.0,26.07,26.07,26.0361,26.0564,141400.0
2013-03-04 12:30:00,38.48,38.5,38.46,38.49,157300.0,26.0497,26.0632,26.0361,26.0564,157300.0
2013-03-04 12:35:00,38.49,38.52,38.48,38.52,31300.0,26.0564,26.0767,26.0497,26.0767,31300.0
2013-03-04 12:40:00,38.51,38.54,38.5,38.54,55200.0,26.07,26.0903,26.0632,26.0903,55200.0
2013-03-04 12:45:00,38.54,38.55,38.52,38.54,105100.0,26.0903,26.0971,26.0767,26.0903,105100.0
2013-03-04 12:50:00,38.53,38.57,38.52,38.54,94200.0,26.0835,26.1106,26.0767,26.0903,94200.0
2013-03-04 12:55:00,38.54,38.56,38.51,38.54,62700.0,26.0903,26.1038,26.07,26.0903,62700.0
2013-03-04 13:00:00,38.54,38.59,38.52,38.58,65200.0,26.0903,26.1241,26.0767,26.1174,65200.0
2013-03-04 13:05:00,38.59,38.59,38.55,38.56,49700.0,26.1241,26.1241,26.0971,26.1038,49700.0
2013-03-04 13:10:00,38.57,38.57,38.54,38.56,36100.0,26.1106,26.1106,26.0903,26.1038,36100.0
2013-03-04 13:15:00,38.57,38.58,38.55,38.56,36700.0,26.1106,26.1174,26.0971,26.1038,36700.0
2013-03-04 13:20:00,38.55,38.6,38.55,38.58,121700.0,26.0971,26.1309,26.0971,26.1174,121700.0
2013-03-04 13:25:00,38.58,38.59,38.55,38.59,49000.0,26.1174,26.1241,26.0971,26.1241,49000.0
2013-03-04 13:30:00,38.6,38.6,38.54,38.59,92300.0,26.1309,26.1309,26.0903,26.1241,92300.0
2013-03-04 13:35:00,38.59,38.6,38.57,38.58,41500.0,26.1241,26.1309,26.1106,26.1174,41500.0
2013-03-04 13:40:00,38.57,38.63,38.57,38.63,100600.0,26.1106,26.1512,26.1106,26.1512,100600.0
2013-03-04 13:45:00,38.63,38.65,38.61,38.63,72400.0,26.1512,26.1647,26.1377,26.1512,72400.0
2013-03-04 13:50:00,38.64,38.67,38.63,38.65,65300.0,26.158,26.1783,26.1512,26.1647,65300.0
2013-03-04 13:55:00,38.65,38.65,38.62,38.65,52400.0,26.1647,26.1647,26.1444,26.1647,52400.0
2013-03-04 14:00:00,38.65,38.66,38.62,38.62,58300.0,26.1647,26.1715,26.1444,26.1444,58300.0
2013-03-04 14:05:00,38.63,38.65,38.61,38.61,66200.0,26.1512,26.1647,26.1377,26.1377,66200.0
2013-03-04 14:10:00,38.61,38.63,38.59,38.61,81100.0,26.1377,26.1512,26.1241,26.1377,81100.0
2013-03-04 14:15:00,38.62,38.64,38.61,38.63,68000.0,26.1444,26.158,26.1377,26.1512,68000.0
2013-03-04 14:20:00,38.63,38.67,38.62,38.66,78500.0,26.1512,26.1783,26.1444,26.1715,78500.0
2013-03-04 14:25:00,38.66,38.73,38.65,38.72,289900.0,26.1715,26.2189,26.1647,26.2121,289900.0
2013-03-04 14:30:00,38.72,38.74,38.72,38.73,86200.0,26.2121,26.2257,26.2121,26.2189,86200.0
2013-03-04 14:35:00,38.73,38.75,38.72,38.75,90200.0,26.2189,26.2324,26.2121,26.2324,90200.0
2013-03-04 14:40:00,38.75,38.77,38.73,38.76,212300.0,26.2324,26.246,26.2189,26.2392,212300.0
2013-03-04 14:45:00,38.75,38.78,38.74,38.76,136300.0,26.2324,26.2528,26.2257,26.2392,136300.0
2013-03-04 14:50:00,38.75,38.77,38.73,38.75,136800.0,26.2324,26.246,26.2189,26.2324,136800.0
2013-03-04 14:55:00,38.75,38.75,38.73,38.73,108000.0,26.2324,26.2324,26.2189,26.2189,108000.0
2013-03-04 15:00:00,38.74,38.76,38.73,38.76,96200.0,26.2257,26.2392,26.2189,26.2392,96200.0
2013-03-04 15:05:00,38.76,38.78,38.75,38.76,95300.0,26.2392,26.2528,26.2324,26.2392,95300.0
2013-03-04 15:10:00,38.75,38.78,38.75,38.76,103900.0,26.2324,26.2528,26.2324,26.2392,103900.0
2013-03-04 15:15:00,38.76,38.78,38.76,38.76,53200.0,26.2392,26.2528,26.2392,26.2392,53200.0
2013-03-04 15:20:00,38.77,38.77,38.73,38.75,128100.0,26.246,26.246,26.2189,26.2324,128100.0
2013-03-04 15:25:00,38.75,38.76,38.73,38.74,84500.0,26.2324,26.2392,26.2189,26.2257,84500.0
2013-03-04 15:30:00,38.75,38.76,38.73,38.76,83200.0,26.2324,26.2392,26.2189,26.2392,83200.0
2013-03-04 15:35:00,38.76,38.76,38.73,38.75,113200.0,26.2392,26.2392,26.2189,26.2324,113200.0
2013-03-04 15:40:00,38.76,38.76,38.74,38.76,91600.0,26.2392,26.2392,26.2257,26.2392,91600.0
2013-03-04 15:45:00,38.76,38.77,38.73,38.75,201200.0,26.2392,26.246,26.2189,26.2324,201200.0
2013-03-04 15:50:00,38.75,38.77,38.73,38.75,244400.0,26.2324,26.246,26.2189,26.2324,244400.0
2013-03-04 15:55:00,38.75,38.82,38.74,38.81,579800.0,26.2324,26.2798,26.2257,26.2731,579800.0
2013-03-05 09:30:00,38.9,38.98,38.88,38.94,379800.0,26.334,26.3881,26.3205,26.3611,379800.0
2013-03-05 09:35:00,38.94,39.0,38.84,38.93,472100.0,26.3611,26.4017,26.2934,26.3543,472100.0
2013-03-05 09:40:00,38.92,38.94,38.74,38.81,312000.0,26.3475,26.3611,26.2257,26.2731,312000.0
2013-03-05 09:45:00,38.81,38.86,38.78,38.83,185900.0,26.2731,26.3069,26.2528,26.2866,185900.0
2013-03-05 09:50:00,38.83,38.86,38.81,38.84,236100.0,26.2866,26.3069,26.2731,26.2934,236100.0
2013-03-05 09:55:00,38.84,38.87,38.81,38.86,135300.0,26.2934,26.3137,26.2731,26.3069,135300.0
2013-03-05 10:00:00,38.86,38.94,38.85,38.9,148400.0,26.3069,26.3611,26.3001,26.334,148400.0
2013-03-05 10:05:00,38.89,38.92,38.83,38.85,172100.0,26.3272,26.3475,26.2866,26.3001,172100.0
2013-03-05 10:10:00,38.84,38.86,38.76,38.78,239300.0,26.2934,26.3069,26.2392,26.2528,239300.0
2013-03-05 10:15:00,38.79,38.81,38.75,38.77,230700.0,26.2595,26.2731,26.2324,26.246,230700.0
2013-03-05 10:20:00,38.77,38.82,38.77,38.78,104300.0,26.246,26.2798,26.246,26.2528,104300.0
2013-03-05 10:25:00,38.78,38.81,38.77,38.77,112500.0,26.2528,26.2731,26.246,26.246,112500.0
2013-03-05 10:30:00,38.77,38.81,38.76,38.76,159500.0,26.246,26.2731,26.2392,26.2392,159500.0
2013-03-05 10:35:00,38.76,38.77,38.72,38.72,114900.0,26.2392,26.246,26.2121,26.2121,114900.0
2013-03-05 10:40:00,38.72,38.85,38.72,38.83,196400.0,26.2121,26.3001,26.2121,26.2866,196400.0
2013-03-05 10:45:00,38.84,38.9,38.83,38.86,192500.0,26.2934,26.334,26.2866,26.3069,192500.0
2013-03-05 10:50:00,38.86,38.87,38.84,38.84,106900.0,26.3069,26.3137,26.2934,26.2934,106900.0
2013-03-05 10:55:00,38.84,38.85,38.77,38.78,164400.0,26.2934,26.3001,26.246,26.2528,164400.0
2013-03-05 11:00:00,38.77,38.77,38.73,38.73,126300.0,26.246,26.246,26.2189,26.2189,126300.0
2013-03-05 11:05:00,38.74,38.78,38.72,38.77,130800.0,26.2257,26.2528,26.2121,26.246,130800.0
2013-03-05 11:10:00,38.78,38.8,38.75,38.75,88600.0,26.2528,26.2663,26.2324,26.2324,88600.0
2013-03-05 11:15:00,38.76,38.8,38.76,38.76,95200.0,26.2392,26.2663,26.2392,26.2392,95200.0
2013-03-05 11:20:00,38.77,38.82,38.76,38.82,139100.0,26.246,26.2798,26.2392,26.2798,139100.0
2013-03-05 11:25:00,38.81,38.83,38.76,38.77,147400.0,26.2731,26.2866,26.2392,26.246,147400.0
2013-03-05 11:30:00,38.77,38.78,38.76,38.76,77900.0,26.246,26.2528,26.2392,26.2392,77900.0
2013-03-05 11:35:00,38.76,38.78,38.74,38.77,114200.0,26.2392,26.2528,26.2257,26.246,114200.0
2013-03-05 11:40:00,38.77,38.8,38.77,38.78,70800.0,26.246,26.2663,26.246,26.2528,70800.0
2013-03-05 11:45:00,38.79,38.8,38.77,38.79,113300.0,26.2595,26.2663,26.246,26.2595,113300.0
2013-03-05 11:50:00,38.79,38.8,38.77,38.79,46000.0,26.2595,26.2663,26.246,26.2595,46000.0
2013-03-05 11:55:00,38.79,38.79,38.76,38.76,59700.0,26.2595,26.2595,26.2392,26.2392,59700.0
2013-03-05 12:00:00,38.76,38.77,38.68,38.69,207900.0,26.2392,26.246,26.1851,26.1918,207900.0
2013-03-05 12:05:00,38.69,38.7,38.65,38.66,121300.0,26.1918,26.1986,26.1647,26.1715,121300.0
2013-03-05 12:10:00,38.65,38.66,38.58,38.59,228200.0,26.1647,26.1715,26.1174,26.1241,228200.0
2013-03-05 12:15:00,38.58,38.58,38.55,38.58,104100.0,26.1174,26.1174,26.0971,26.1174,104100.0
2013-03-05 12:20:00,38.57,38.58,38.57,38.57,64400.0,26.1106,26.1174,26.1106,26.1106,64400.0
2013-03-05 12:25:00,38.58,38.59,38.56,38.56,99800.0,26.1174,26.1241,26.1038,26.1038,99800.0
2013-03-05 12:30:00,38.56,38.6,38.56,38.59,147700.0,26.1038,26.1309,26.1038,26.1241,147700.0
2013-03-05 12:35:00,38.59,38.66,38.59,38.66,118300.0,26.1241,26.1715,26.1241,26.1715,118300.0
2013-03-05 12:40:00,38.66,38.68,38.66,38.67,70000.0,26.1715,26.1851,26.1715,26.1783,70000.0
2013-03-05 12:45:00,38.66,38.73,38.66,38.73,63800.0,26.1715,26.2189,26.1715,26.2189,63800.0
2013-03-05 12:50:00,38.73,38.75,38.71,38.71,237100.0,26.2189,26.2324,26.2054,26.2054,237100.0
2013-03-05 12:55:00,38.71,38.73,38.68,38.71,128100.0,26.2054,26.2189,26.1851,26.2054,128100.0
2013-03-05 13:00:00,38.71,38.72,38.68,38.68,98600.0,26.2054,26.2121,26.1851,26.1851,98600.0
2013-03-05 13:05:00,38.68,38.71,38.67,38.67,77800.0,26.1851,26.2054,26.1783,26.1783,77800.0
2013-03-05 13:10:00,38.67,38.71,38.66,38.71,57100.0,26.1783,26.2054,26.1715,26.2054,57100.0
2013-03-05 13:15:00,38.7,38.75,38.7,38.73,82700.0,26.1986,26.2324,26.1986,26.2189,82700.0
2013-03-05 13:20:00,38.73,38.75,38.72,38.75,69700.0,26.2189,26.2324,26.2121,26.2324,69700.0
2013-03-05 13:25:00,38.73,38.76,38.73,38.75,50500.0,26.2189,26.2392,26.2189,26.2324,50500.0
2013-03-05 13:30:00,38.75,38.75,38.69,38.7,464600.0,26.2324,26.2324,26.1918,26.1986,464600.0
2013-03-05 13:35:00,38.7,38.71,38.66,38.68,162200.0,26.1986,26.2054,26.1715,26.1851,162200.0
2013-03-05 13:40:00,38.68,38.68,38.62,38.64,261900.0,26.1851,26.1851,26.1444,26.158,261900.0
2013-03-05 13:45:00,38.64,38.65,38.59,38.63,126800.0,26.158,26.1647,26.1241,26.1512,126800.0
2013-03-05 13:50:00,38.63,38.67,38.63,38.66,65300.0,26.1512,26.1783,26.1512,26.1715,65300.0
2013-03-05 13:55:00,38.68,38.68,38.63,38.66,61400.0,26.1851,26.1851,26.1512,26.1715,61400.0
2013-03-05 14:00:00,38.65,38.68,38.65,38.67,32100.0,26.1647,26.1851,26.1647,26.1783,32100.0
2013-03-05 14:05:00,38.66,38.68,38.65,38.65,94600.0,26.1715,26.1851,26.1647,26.1647,94600.0
2013-03-05 14:10:00,38.66,38.66,38.63,38.66,291800.0,26.1715,26.1715,26.1512,26.1715,291800.0
2013-03-05 14:15:00,38.66,38.66,38.62,38.63,97800.0,26.1715,26.1715,26.1444,26.1512,97800.0
2013-03-05 14:20:00,38.63,38.64,38.61,38.61,88300.0,26.1512,26.158,26.1377,26.1377,88300.0
2013-03-05 14:25:00,38.62,38.62,38.56,38.59,323700.0,26.1444,26.1444,26.1038,26.1241,323700.0
2013-03-05 14:30:00,38.6,38.64,38.59,38.64,140200.0,26.1309,26.158,26.1241,26.158,140200.0
2013-03-05 14:35:00,38.63,38.67,38.63,38.67,73800.0,26.1512,26.1783,26.1512,26.1783,73800.0
2013-03-05 14:40:00,38.66,38.69,38.66,38.67,74500.0,26.1715,26.1918,26.1715,26.1783,74500.0
2013-03-05 14:45:00,38.68,38.7,38.66,38.69,117300.0,26.1851,26.1986,26.1715,26.1918,117300.0
2013-03-05 14:50:00,38.69,38.69,38.66,38.68,64800.0,26.1918,26.1918,26.1715,26.1851,64800.0
2013-03-05 14:55:00,38.69,38.71,38.66,38.7,86000.0,26.1918,26.2054,26.1715,26.1986,86000.0
2013-03-05 15:00:00,38.7,38.71,38.67,38.69,122900.0,26.1986,26.2054,26.1783,26.1918,122900.0
2013-03-05 15:05:00,38.69,38.72,38.67,38.72,88100.0,26.1918,26.2121,26.1783,26.2121,88100.0
2013-03-05 15:10:00,38.72,38.72,38.68,38.7,120600.0,26.2121,26.2121,26.1851,26.1986,120600.0
2013-03-05 15:15:00,38.71,38.72,38.69,38.69,95500.0,26.2054,26.2121,26.1918,26.1918,95500.0
2013-03-05 15:20:00,38.7,38.7,38.66,38.7,114900.0,26.1986,26.1986,26.1715,26.1986,114900.0
2013-03-05 15:25:00,38.69,38.73,38.69,38.72,201400.0,26.1918,26.2189,26.1918,26.2121,201400.0
2013-03-05 15:30:00,38.72,38.74,38.69,38.71,222900.0,26.2121,26.2257,26.1918,26.2054,222900.0
2013-03-05 15:35:00,38.7,38.72,38.69,38.7,148000.0,26.1986,26.2121,26.1918,26.1986,148000.0
2013-03-05 15:40:00,38.7,38.74,38.69,38.72,198100.0,26.1986,26.2257,26.1918,26.2121,198100.0
2013-03-05 15:45:00,38.71,38.72,38.64,38.64,215200.0,26.2054,26.2121,26.158,26.158,215200.0
2013-03-05 15:50:00,38.64,38.65,38.59,38.62,454400.0,26.158,26.1647,26.1241,26.1444,454400.0
2013-03-05 15:55:00,38.61,38.69,38.6,38.69,507300.0,26.1377,26.1918,26.1309,26.1918,507300.0
2013-03-06 09:30:00,38.8,38.85,38.75,38.76,474500.0,26.2663,26.3001,26.2324,26.2392,474500.0
2013-03-06 09:35:00,38.76,38.77,38.7,38.71,193200.0,26.2392,26.246,26.1986,26.2054,193200.0
2013-03-06 09:40:00,38.71,38.77,38.7,38.72,158200.0,26.2054,26.246,26.1986,26.2121,158200.0
2013-03-06 09:45:00,38.72,38.83,38.7,38.83,183300.0,26.2121,26.2866,26.1986,26.2866,183300.0
2013-03-06 09:50:00,38.82,38.84,38.81,38.82,132800.0,26.2798,26.2934,26.2731,26.2798,132800.0
2013-03-06 09:55:00,38.82,38.85,38.8,38.82,127600.0,26.2798,26.3001,26.2663,26.2798,127600.0
2013-03-06 10:00:00,38.81,38.86,38.8,38.81,152100.0,26.2731,26.3069,26.2663,26.2731,152100.0
2013-03-06 10:05:00,38.81,38.85,38.78,38.84,156800.0,26.2731,26.3001,26.2528,26.2934,156800.0
2013-03-06 10:10:00,38.84,38.88,38.83,38.87,143900.0,26.2934,26.3205,26.2866,26.3137,143900.0
2013-03-06 10:15:00,38.87,38.89,38.82,38.83,182100.0,26.3137,26.3272,26.2798,26.2866,182100.0
2013-03-06 10:20:00,38.82,38.84,38.8,38.8,126100.0,26.2798,26.2934,26.2663,26.2663,126100.0
2013-03-06 10:25:00,38.8,38.83,38.79,38.83,91900.0,26.2663,26.2866,26.2595,26.2866,91900.0
2013-03-06 10:30:00,38.83,38.86,38.81,38.84,134800.0,26.2866,26.3069,26.2731,26.2934,134800.0
2013-03-06 10:35:00,38.84,38.89,38.82,38.88,116000.0,26.2934,26.3272,26.2798,26.3205,116000.0
2013-03-06 10:40:00,38.88,38.89,38.86,38.88,82300.0,26.3205,26.3272,26.3069,26.3205,82300.0
2013-03-06 10:45:00,38.89,38.89,38.84,38.86,114900.0,26.3272,26.3272,26.2934,26.3069,114900.0
2013-03-06 10:50:00,38.86,38.87,38.84,38.85,64700.0,26.3069,26.3137,26.2934,26.3001,64700.0
2013-03-06 10:55:00,38.84,38.87,38.83,38.86,114800.0,26.2934,26.3137,26.2866,26.3069,114800.0
2013-03-06 11:00:00,38.84,38.87,38.82,38.85,125100.0,26.2934,26.3137,26.2798,26.3001,125100.0
2013-03-06 11:05:00,38.85,38.87,38.83,38.86,91000.0,26.3001,26.3137,26.2866,26.3069,91000.0
2013-03-06 11:10:00,38.85,38.94,38.85,38.94,150300.0,26.3001,26.3611,26.3001,26.3611,150300.0
2013-03-06 11:15:00,38.94,38.94,38.91,38.92,118800.0,26.3611,26.3611,26.3408,26.3475,118800.0
2013-03-06 11:20:00,38.93,38.94,38.91,38.94,89800.0,26.3543,26.3611,26.3408,26.3611,89800.0
2013-03-06 11:25:00,38.93,38.94,38.92,38.92,82300.0,26.3543,26.3611,26.3475,26.3475,82300.0
2013-03-06 11:30:00,38.92,38.94,38.9,38.91,149900.0,26.3475,26.3611,26.334,26.3408,149900.0
2013-03-06 11:35:00,38.92,38.95,38.91,38.94,83300.0,26.3475,26.3678,26.3408,26.3611,83300.0
2013-03-06 11:40:00,38.93,38.94,38.92,38.93,73400.0,26.3543,26.3611,26.3475,26.3543,73400.0
2013-03-06 11:45:00,38.93,38.94,38.92,38.94,65100.0,26.3543,26.3611,26.3475,26.3611,65100.0
2013-03-06 11:50:00,38.94,38.95,38.91,38.93,118200.0,26.3611,26.3678,26.3408,26.3543,118200.0
2013-03-06 11:55:00,38.93,38.94,38.91,38.91,61400.0,26.3543,26.3611,26.3408,26.3408,61400.0
2013-03-06 12:00:00,38.91,38.92,38.88,38.9,130700.0,26.3408,26.3475,26.3205,26.334,130700.0
2013-03-06 12:05:00,38.9,38.91,38.89,38.89,79600.0,26.334,26.3408,26.3272,26.3272,79600.0
2013-03-06 12:10:00,38.89,38.91,38.87,38.87,133600.0,26.3272,26.3408,26.3137,26.3137,133600.0
2013-03-06 12:15:00,38.88,38.9,38.88,38.89,129500.0,26.3205,26.334,26.3205,26.3272,129500.0
2013-03-06 12:20:00,38.9,38.92,38.89,38.92,73700.0,26.334,26.3475,26.3272,26.3475,73700.0
2013-03-06 12:25:00,38.91,38.94,38.9,38.93,113200.0,26.3408,26.3611,26.334,26.3543,113200.0
2013-03-06 12:30:00,38.92,38.93,38.92,38.92,32700.0,26.3475,26.3543,26.3475,26.3475,32700.0
2013-03-06 12:35:00,38.93,38.94,38.91,38.91,114100.0,26.3543,26.3611,26.3408,26.3408,114100.0
2013-03-06 12:40:00,38.92,38.95,38.91,38.95,65900.0,26.3475,26.3678,26.3408,26.3678,65900.0
2013-03-06 12:45:00,38.95,38.95,38.93,38.94,62100.0,26.3678,26.3678,26.3543,26.3611,62100.0
2013-03-06 12:50:00,38.94,38.95,38.93,38.95,64800.0,26.3611,26.3678,26.3543,26.3678,64800.0
2013-03-06 12:55:00,38.95,38.96,38.94,38.95,139300.0,26.3678,26.3746,26.3611,26.3678,139300.0
2013-03-06 13:00:00,38.94,38.95,38.92,38.94,105300.0,26.3611,26.3678,26.3475,26.3611,105300.0
2013-03-06 13:05:00,38.95,38.96,38.94,38.96,39300.0,26.3678,26.3746,26.3611,26.3746,39300.0
2013-03-06 13:10:00,38.96,38.97,38.95,38.96,58200.0,26.3746,26.3814,26.3678,26.3746,58200.0
2013-03-06 13:15:00,38.95,38.97,38.95,38.97,92800.0,26.3678,26.3814,26.3678,26.3814,92800.0
2013-03-06 13:20:00,38.97,39.0,38.96,38.98,359600.0,26.3814,26.4017,26.3746,26.3881,359600.0
2013-03-06 13:25:00,38.97,38.98,38.96,38.98,102400.0,26.3814,26.3881,26.3746,26.3881,102400.0
2013-03-06 13:30:00,38.97,38.98,38.96,38.97,83600.0,26.3814,26.3881,26.3746,26.3814,83600.0
2013-03-06 13:35:00,38.98,39.02,38.96,38.99,560700.0,26.3881,26.4152,26.3746,26.3949,560700.0
2013-03-06 13:40:00,39.0,39.01,38.99,39.0,64200.0,26.4017,26.4085,26.3949,26.4017,64200.0
2013-03-06 13:45:00,39.0,39.03,38.99,39.03,212800.0,26.4017,26.422,26.3949,26.422,212800.0
2013-03-06 13:50:00,39.04,39.04,38.98,38.98,172600.0,26.4288,26.4288,26.3881,26.3881,172600.0
2013-03-06 13:55:00,38.99,39.0,38.98,38.99,58700.0,26.3949,26.4017,26.3881,26.3949,58700.0
2013-03-06 14:00:00,39.0,39.0,38.99,39.0,108200.0,26.4017,26.4017,26.3949,26.4017,108200.0
2013-03-06 14:05:00,39.0,39.0,38.99,39.0,37400.0,26.4017,26.4017,26.3949,26.4017,37400.0
2013-03-06 14:10:00,39.0,39.0,38.95,38.96,141900.0,26.4017,26.4017,26.3678,26.3746,141900.0
2013-03-06 14:15:00,38.96,38.98,38.95,38.96,112100.0,26.3746,26.3881,26.3678,26.3746,112100.0
2013-03-06 14:20:00,38.96,38.98,38.95,38.98,80700.0,26.3746,26.3881,26.3678,26.3881,80700.0
2013-03-06 14:25:00,38.98,38.99,38.95,38.95,114600.0,26.3881,26.3949,26.3678,26.3678,114600.0
2013-03-06 14:30:00,38.95,38.99,38.95,38.96,136100.0,26.3678,26.3949,26.3678,26.3746,136100.0
2013-03-06 14:35:00,38.97,39.0,38.96,38.99,108600.0,26.3814,26.4017,26.3746,26.3949,108600.0
2013-03-06 14:40:00,38.99,39.01,38.98,38.99,103700.0,26.3949,26.4085,26.3881,26.3949,103700.0
2013-03-06 14:45:00,39.0,39.01,38.96,39.0,193900.0,26.4017,26.4085,26.3746,26.4017,193900.0
2013-03-06 14:50:00,39.0,39.01,38.99,39.01,77400.0,26.4017,26.4085,26.3949,26.4085,77400.0
2013-03-06 14:55:00,39.01,39.01,38.97,38.98,123300.0,26.4085,26.4085,26.3814,26.3881,123300.0
2013-03-06 15:00:00,38.97,39.0,38.97,39.0,100900.0,26.3814,26.4017,26.3814,26.4017,100900.0
2013-03-06 15:05:00,39.0,39.02,38.98,38.99,144500.0,26.4017,26.4152,26.3881,26.3949,144500.0
2013-03-06 15:10:00,38.99,39.0,38.98,38.98,104400.0,26.3949,26.4017,26.3881,26.3881,104400.0
2013-03-06 15:15:00,38.98,39.01,38.98,39.0,97700.0,26.3881,26.4085,26.3881,26.4017,97700.0
2013-03-06 15:20:00,39.0,39.02,38.99,39.01,155500.0,26.4017,26.4152,26.3949,26.4085,155500.0
2013-03-06 15:25:00,39.0,39.02,38.98,39.01,106200.0,26.4017,26.4152,26.3881,26.4085,106200.0
2013-03-06 15:30:00,39.0,39.01,38.96,38.98,226900.0,26.4017,26.4085,26.3746,26.3881,226900.0
2013-03-06 15:35:00,38.98,38.99,38.96,38.97,237000.0,26.3881,26.3949,26.3746,26.3814,237000.0
2013-03-06 15:40:00,38.97,39.0,38.96,38.97,192900.0,26.3814,26.4017,26.3746,26.3814,192900.0
2013-03-06 15:45:00,38.97,38.98,38.93,38.94,363000.0,26.3814,26.3881,26.3543,26.3611,363000.0
2013-03-06 15:50:00,38.93,38.96,38.93,38.96,217000.0,26.3543,26.3746,26.3543,26.3746,217000.0
2013-03-06 15:55:00,38.96,39.02,38.96,39.01,488500.0,26.3746,26.4152,26.3746,26.4085,488500.0
2013-03-07 09:30:00,39.04,39.05,38.91,38.98,577200.0,26.4288,26.4355,26.3408,26.3881,577200.0
2013-03-07 09:35:00,38.97,39.0,38.9,38.93,212000.0,26.3814,26.4017,26.334,26.3543,212000.0
2013-03-07 09:40:00,38.94,38.96,38.91,38.92,134500.0,26.3611,26.3746,26.3408,26.3475,134500.0
2013-03-07 09:45:00,38.92,38.94,38.84,38.9,186400.0,26.3475,26.3611,26.2934,26.334,186400.0
2013-03-07 09:50:00,38.89,38.94,38.88,38.94,133800.0,26.3272,26.3611,26.3205,26.3611,133800.0
2013-03-07 09:55:00,38.94,38.95,38.92,38.92,72400.0,26.3611,26.3678,26.3475,26.3475,72400.0
2013-03-07 10:00:00,38.93,38.94,38.86,38.89,104300.0,26.3543,26.3611,26.3069,26.3272,104300.0
2013-03-07 10:05:00,38.88,38.94,38.88,38.93,137600.0,26.3205,26.3611,26.3205,26.3543,137600.0
2013-03-07 10:10:00,38.94,38.97,38.93,38.95,100800.0,26.3611,26.3814,26.3543,26.3678,100800.0
2013-03-07 10:15:00,38.96,38.96,38.86,38.89,289300.0,26.3746,26.3746,26.3069,26.3272,289300.0
2013-03-07 10:20:00,38.89,38.92,38.89,38.92,94400.0,26.3272,26.3475,26.3272,26.3475,94400.0
2013-03-07 10:25:00,38.92,38.95,38.91,38.95,89400.0,26.3475,26.3678,26.3408,26.3678,89400.0
2013-03-07 10:30:00,38.95,38.98,38.93,38.96,136700.0,26.3678,26.3881,26.3543,26.3746,136700.0
2013-03-07 10:35:00,38.95,38.96,38.93,38.93,86700.0,26.3678,26.3746,26.3543,26.3543,86700.0
2013-03-07 10:40:00,38.93,38.98,38.93,38.97,99000.0,26.3543,26.3881,26.3543,26.3814,99000.0
2013-03-07 10:45:00,38.98,38.98,38.96,38.97,63100.0,26.3881,26.3881,26.3746,26.3814,63100.0
2013-03-07 10:50:00,38.96,39.0,38.96,38.98,64400.0,26.3746,26.4017,26.3746,26.3881,64400.0
2013-03-07 10:55:00,38.98,38.99,38.98,38.98,60700.0,26.3881,26.3949,26.3881,26.3881,60700.0
2013-03-07 11:00:00,38.98,38.99,38.96,38.98,216900.0,26.3881,26.3949,26.3746,26.3881,216900.0
2013-03-07 11:05:00,38.99,38.99,38.97,38.97,55900.0,26.3949,26.3949,26.3814,26.3814,55900.0
2013-03-07 11:10:00,38.97,38.99,38.96,38.96,87600.0,26.3814,26.3949,26.3746,26.3746,87600.0
2013-03-07 11:15:00,38.96,38.97,38.96,38.96,39500.0,26.3746,26.3814,26.3746,26.3746,39500.0
2013-03-07 11:20:00,38.96,38.98,38.95,38.97,116900.0,26.3746,26.3881,26.3678,26.3814,116900.0
2013-03-07 11:25:00,38.97,38.98,38.97,38.97,102000.0,26.3814,26.3881,26.3814,26.3814,102000.0
2013-03-07 11:30:00,38.98,38.98,38.96,38.96,188800.0,26.3881,26.3881,26.3746,26.3746,188800.0
2013-03-07 11:35:00,38.96,38.97,38.95,38.95,94600.0,26.3746,26.3814,26.3678,26.3678,94600.0
2013-03-07 11:40:00,38.96,38.96,38.95,38.95,40000.0,26.3746,26.3746,26.3678,26.3678,40000.0
2013-03-07 11:45:00,38.95,38.96,38.95,38.96,93500.0,26.3678,26.3746,26.3678,26.3746,93500.0
2013-03-07 11:50:00,38.96,38.98,38.95,38.96,83200.0,26.3746,26.3881,26.3678,26.3746,83200.0
2013-03-07 11:55:00,38.97,38.99,38.96,38.99,204300.0,26.3814,26.3949,26.3746,26.3949,204300.0
2013-03-07 12:00:00,38.99,38.99,38.97,38.97,82700.0,26.3949,26.3949,26.3814,26.3814,82700.0
2013-03-07 12:05:00,38.98,39.0,38.96,38.99,195400.0,26.3881,26.4017,26.3746,26.3949,195400.0
2013-03-07 12:10:00,38.98,38.99,38.98,38.98,51600.0,26.3881,26.3949,26.3881,26.3881,51600.0
2013-03-07 12:15:00,38.98,39.0,38.98,38.99,75900.0,26.3881,26.4017,26.3881,26.3949,75900.0
2013-03-07 12:20:00,38.99,39.0,38.98,38.99,42300.0,26.3949,26.4017,26.3881,26.3949,42300.0
2013-03-07 12:25:00,38.99,39.04,38.99,39.04,168900.0,26.3949,26.4288,26.3949,26.4288,168900.0
2013-03-07 12:30:00,39.04,39.05,39.02,39.04,152000.0,26.4288,26.4355,26.4152,26.4288,152000.0
2013-03-07 12:35:00,39.03,39.05,39.02,39.04,89500.0,26.422,26.4355,26.4152,26.4288,89500.0
2013-03-07 12:40:00,39.03,39.05,39.03,39.04,55100.0,26.422,26.4355,26.422,26.4288,55100.0
2013-03-07 12:45:00,39.04,39.05,39.03,39.03,70200.0,26.4288,26.4355,26.422,26.422,70200.0
2013-03-07 12:50:00,39.04,39.05,39.04,39.05,57000.0,26.4288,26.4355,26.4288,26.4355,57000.0
2013-03-07 12:55:00,39.05,39.09,39.04,39.07,136500.0,26.4355,26.4626,26.4288,26.4491,136500.0
2013-03-07 13:00:00,39.08,39.09,39.07,39.08,90500.0,26.4558,26.4626,26.4491,26.4558,90500.0
2013-03-07 13:05:00,39.08,39.1,39.07,39.09,122200.0,26.4558,26.4694,26.4491,26.4626,122200.0
2013-03-07 13:10:00,39.08,39.09,39.06,39.08,93400.0,26.4558,26.4626,26.4423,26.4558,93400.0
2013-03-07 13:15:00,39.07,39.09,39.07,39.08,64000.0,26.4491,26.4626,26.4491,26.4558,64000.0
2013-03-07 13:20:00,39.08,39.09,39.08,39.08,80800.0,26.4558,26.4626,26.4558,26.4558,80800.0
2013-03-07 13:25:00,39.08,39.11,39.08,39.11,116200.0,26.4558,26.4762,26.4558,26.4762,116200.0
2013-03-07 13:30:00,39.1,39.13,39.07,39.08,298400.0,26.4694,26.4897,26.4491,26.4558,298400.0
2013-03-07 13:35:00,39.07,39.09,39.04,39.07,100200.0,26.4491,26.4626,26.4288,26.4491,100200.0
2013-03-07 13:40:00,39.08,39.08,39.05,39.07,114200.0,26.4558,26.4558,26.4355,26.4491,114200.0
2013-03-07 13:45:00,39.06,39.09,39.06,39.08,85800.0,26.4423,26.4626,26.4423,26.4558,85800.0
2013-03-07 13:50:00,39.07,39.08,39.06,39.06,66300.0,26.4491,26.4558,26.4423,26.4423,66300.0
2013-03-07 13:55:00,39.07,39.07,39.04,39.06,67600.0,26.4491,26.4491,26.4288,26.4423,67600.0
2013-03-07 14:00:00,39.05,39.09,39.05,39.08,152500.0,26.4355,26.4626,26.4355,26.4558,152500.0
2013-03-07 14:05:00,39.08,39.09,39.06,39.09,80100.0,26.4558,26.4626,26.4423,26.4626,80100.0
2013-03-07 14:10:00,39.09,39.1,39.07,39.1,114100.0,26.4626,26.4694,26.4491,26.4694,114100.0
2013-03-07 14:15:00,39.09,39.12,39.09,39.11,42600.0,26.4626,26.4829,26.4626,26.4762,42600.0
2013-03-07 14:20:00,39.11,39.13,39.1,39.13,140200.0,26.4762,26.4897,26.4694,26.4897,140200.0
2013-03-07 14:25:00,39.13,39.15,39.12,39.13,184300.0,26.4897,26.5032,26.4829,26.4897,184300.0
2013-03-07 14:30:00,39.14,39.15,39.13,39.14,165000.0,26.4965,26.5032,26.4897,26.4965,165000.0
2013-03-07 14:35:00,39.14,39.18,39.12,39.13,412600.0,26.4965,26.5235,26.4829,26.4897,412600.0
2013-03-07 14:40:00,39.13,39.14,39.1,39.1,89200.0,26.4897,26.4965,26.4694,26.4694,89200.0
2013-03-07 14:45:00,39.1,39.1,39.06,39.09,91100.0,26.4694,26.4694,26.4423,26.4626,91100.0
2013-03-07 14:50:00,39.08,39.13,39.08,39.1,118100.0,26.4558,26.4897,26.4558,26.4694,118100.0
2013-03-07 14:55:00,39.11,39.15,39.1,39.14,104600.0,26.4762,26.5032,26.4694,26.4965,104600.0
2013-03-07 15:00:00,39.15,39.15,39.11,39.12,141800.0,26.5032,26.5032,26.4762,26.4829,141800.0
2013-03-07 15:05:00,39.11,39.16,39.11,39.15,144400.0,26.4762,26.51,26.4762,26.5032,144400.0
2013-03-07 15:10:00,39.16,39.18,39.15,39.15,138700.0,26.51,26.5235,26.5032,26.5032,138700.0
2013-03-07 15:15:00,39.15,39.19,39.15,39.18,165300.0,26.5032,26.5303,26.5032,26.5235,165300.0
2013-03-07 15:20:00,39.18,39.19,39.13,39.13,293200.0,26.5235,26.5303,26.4897,26.4897,293200.0
2013-03-07 15:25:00,39.14,39.15,39.12,39.12,98500.0,26.4965,26.5032,26.4829,26.4829,98500.0
2013-03-07 15:30:00,39.12,39.13,39.1,39.1,108900.0,26.4829,26.4897,26.4694,26.4694,108900.0
2013-03-07 15:35:00,39.11,39.11,39.08,39.08,278100.0,26.4762,26.4762,26.4558,26.4558,278100.0
2013-03-07 15:40:00,39.08,39.11,39.07,39.07,157500.0,26.4558,26.4762,26.4491,26.4491,157500.0
2013-03-07 15:45:00,39.07,39.11,39.06,39.07,365700.0,26.4491,26.4762,26.4423,26.4491,365700.0
2013-03-07 15:50:00,39.08,39.15,39.04,39.09,716200.0,26.4558,26.5032,26.4288,26.4626,716200.0
2013-03-07 15:55:00,39.09,39.14,39.07,39.11,850800.0,26.4626,26.4965,26.4491,26.4762,850800.0
2013-03-08 09:30:00,39.17,39.31,39.14,39.3,487100.0,26.5168,26.6115,26.4965,26.6048,487100.0
2013-03-08 09:35:00,39.31,39.38,39.31,39.38,229700.0,26.6115,26.6589,26.6115,26.6589,229700.0
2013-03-08 09:40:00,39.37,39.41,39.35,39.35,325300.0,26.6522,26.6792,26.6386,26.6386,325300.0
2013-03-08 09:45:00,39.35,39.37,39.24,39.24,313800.0,26.6386,26.6522,26.5642,26.5642,313800.0
2013-03-08 09:50:00,39.24,39.25,39.14,39.15,220500.0,26.5642,26.5709,26.4965,26.5032,220500.0
2013-03-08 09:55:00,39.15,39.16,39.11,39.14,136000.0,26.5032,26.51,26.4762,26.4965,136000.0
2013-03-08 10:00:00,39.14,39.19,39.09,39.18,121600.0,26.4965,26.5303,26.4626,26.5235,121600.0
2013-03-08 10:05:00,39.18,39.19,39.11,39.19,135600.0,26.5235,26.5303,26.4762,26.5303,135600.0
2013-03-08 10:10:00,39.19,39.2,39.13,39.16,147900.0,26.5303,26.5371,26.4897,26.51,147900.0
2013-03-08 10:15:00,39.17,39.18,39.15,39.18,159500.0,26.5168,26.5235,26.5032,26.5235,159500.0
2013-03-08 10:20:00,39.18,39.2,39.13,39.13,91500.0,26.5235,26.5371,26.4897,26.4897,91500.0
2013-03-08 10:25:00,39.14,39.17,39.12,39.14,123500.0,26.4965,26.5168,26.4829,26.4965,123500.0
2013-03-08 10:30:00,39.14,39.15,39.09,39.12,504500.0,26.4965,26.5032,26.4626,26.4829,504500.0
2013-03-08 10:35:00,39.13,39.13,39.07,39.09,124000.0,26.4897,26.4897,26.4491,26.4626,124000.0
2013-03-08 10:40:00,39.09,39.11,39.07,39.07,133400.0,26.4626,26.4762,26.4491,26.4491,133400.0
2013-03-08 10:45:00,39.07,39.08,39.05,39.05,97000.0,26.4491,26.4558,26.4355,26.4355,97000.0
2013-03-08 10:50:00,39.05,39.08,39.04,39.04,136300.0,26.4355,26.4558,26.4288,26.4288,136300.0
2013-03-08 10:55:00,39.05,39.08,39.03,39.07,209100.0,26.4355,26.4558,26.422,26.4491,209100.0
2013-03-08 11:00:00,39.08,39.09,39.05,39.08,130600.0,26.4558,26.4626,26.4355,26.4558,130600.0
2013-03-08 11:05:00,39.08,39.13,39.08,39.12,124100.0,26.4558,26.4897,26.4558,26.4829,124100.0
2013-03-08 11:10:00,39.12,39.14,39.09,39.09,106000.0,26.4829,26.4965,26.4626,26.4626,106000.0
2013-03-08 11:15:00,39.09,39.13,39.09,39.13,95100.0,26.4626,26.4897,26.4626,26.4897,95100.0
2013-03-08 11:20:00,39.12,39.14,39.1,39.13,89500.0,26.4829,26.4965,26.4694,26.4897,89500.0
2013-03-08 11:25:00,39.13,39.15,39.1,39.11,91400.0,26.4897,26.5032,26.4694,26.4762,91400.0
2013-03-08 11:30:00,39.11,39.12,39.08,39.12,64400.0,26.4762,26.4829,26.4558,26.4829,64400.0
2013-03-08 11:35:00,39.12,39.13,39.08,39.09,88100.0,26.4829,26.4897,26.4558,26.4626,88100.0
2013-03-08 11:40:00,39.09,39.14,39.09,39.14,79900.0,26.4626,26.4965,26.4626,26.4965,79900.0
2013-03-08 11:45:00,39.14,39.19,39.13,39.18,85100.0,26.4965,26.5303,26.4897,26.5235,85100.0
2013-03-08 11:50:00,39.18,39.19,39.13,39.13,64800.0,26.5235,26.5303,26.4897,26.4897,64800.0
2013-03-08 11:55:00,39.14,39.14,39.12,39.14,105000.0,26.4965,26.4965,26.4829,26.4965,105000.0
2013-03-08 12:00:00,39.14,39.15,39.12,39.15,52700.0,26.4965,26.5032,26.4829,26.5032,52700.0
2013-03-08 12:05:00,39.15,39.15,39.12,39.12,68700.0,26.5032,26.5032,26.4829,26.4829,68700.0
2013-03-08 12:10:00,39.12,39.13,39.06,39.07,122400.0,26.4829,26.4897,26.4423,26.4491,122400.0
2013-03-08 12:15:00,39.08,39.09,39.05,39.05,74700.0,26.4558,26.4626,26.4355,26.4355,74700.0
2013-03-08 12:20:00,39.07,39.09,39.07,39.07,46700.0,26.4491,26.4626,26.4491,26.4491,46700.0
2013-03-08 12:25:00,39.07,39.08,39.04,39.04,81800.0,26.4491,26.4558,26.4288,26.4288,81800.0
2013-03-08 12:30:00,39.05,39.06,39.03,39.06,62600.0,26.4355,26.4423,26.422,26.4423,62600.0
2013-03-08 12:35:00,39.05,39.07,39.04,39.05,60900.0,26.4355,26.4491,26.4288,26.4355,60900.0
2013-03-08 12:40:00,39.05,39.07,39.05,39.05,64800.0,26.4355,26.4491,26.4355,26.4355,64800.0
2013-03-08 12:45:00,39.06,39.07,39.04,39.05,66900.0,26.4423,26.4491,26.4288,26.4355,66900.0
2013-03-08 12:50:00,39.05,39.09,39.04,39.08,58300.0,26.4355,26.4626,26.4288,26.4558,58300.0
2013-03-08 12:55:00,39.08,39.1,39.07,39.09,59200.0,26.4558,26.4694,26.4491,26.4626,59200.0
2013-03-08 13:00:00,39.08,39.09,39.05,39.05,55300.0,26.4558,26.4626,26.4355,26.4355,55300.0
2013-03-08 13:05:00,39.05,39.08,39.05,39.08,45100.0,26.4355,26.4558,26.4355,26.4558,45100.0
2013-03-08 13:10:00,39.08,39.1,39.07,39.1,52600.0,26.4558,26.4694,26.4491,26.4694,52600.0
2013-03-08 13:15:00,39.09,39.1,39.08,39.09,85300.0,26.4626,26.4694,26.4558,26.4626,85300.0
2013-03-08 13:20:00,39.09,39.11,39.08,39.11,88100.0,26.4626,26.4762,26.4558,26.4762,88100.0
2013-03-08 13:25:00,39.11,39.11,39.09,39.09,62300.0,26.4762,26.4762,26.4626,26.4626,62300.0
2013-03-08 13:30:00,39.09,39.1,39.07,39.07,43100.0,26.4626,26.4694,26.4491,26.4491,43100.0
2013-03-08 13:35:00,39.07,39.12,39.07,39.12,68900.0,26.4491,26.4829,26.4491,26.4829,68900.0
2013-03-08 13:40:00,39.11,39.12,39.07,39.07,76300.0,26.4762,26.4829,26.4491,26.4491,76300.0
2013-03-08 13:45:00,39.07,39.11,39.06,39.09,102800.0,26.4491,26.4762,26.4423,26.4626,102800.0
2013-03-08 13:50:00,39.1,39.1,39.08,39.09,74100.0,26.4694,26.4694,26.4558,26.4626,74100.0
2013-03-08 13:55:00,39.09,39.11,39.08,39.09,79700.0,26.4626,26.4762,26.4558,26.4626,79700.0
2013-03-08 14:00:00,39.09,39.14,39.09,39.13,80000.0,26.4626,26.4965,26.4626,26.4897,80000.0
2013-03-08 14:05:00,39.14,39.14,39.1,39.11,90100.0,26.4965,26.4965,26.4694,26.4762,90100.0
2013-03-08 14:10:00,39.12,39.13,39.11,39.13,82500.0,26.4829,26.4897,26.4762,26.4897,82500.0
2013-03-08 14:15:00,39.13,39.14,39.12,39.14,59000.0,26.4897,26.4965,26.4829,26.4965,59000.0
2013-03-08 14:20:00,39.14,39.14,39.12,39.13,72000.0,26.4965,26.4965,26.4829,26.4897,72000.0
2013-03-08 14:25:00,39.13,39.14,39.12,39.13,44400.0,26.4897,26.4965,26.4829,26.4897,44400.0
2013-03-08 14:30:00,39.13,39.15,39.12,39.15,85100.0,26.4897,26.5032,26.4829,26.5032,85100.0
2013-03-08 14:35:00,39.15,39.16,39.12,39.14,98800.0,26.5032,26.51,26.4829,26.4965,98800.0
2013-03-08 14:40:00,39.14,39.15,39.12,39.12,81500.0,26.4965,26.5032,26.4829,26.4829,81500.0
2013-03-08 14:45:00,39.12,39.14,39.12,39.14,54300.0,26.4829,26.4965,26.4829,26.4965,54300.0
2013-03-08 14:50:00,39.13,39.15,39.12,39.13,94600.0,26.4897,26.5032,26.4829,26.4897,94600.0
2013-03-08 14:55:00,39.14,39.15,39.12,39.15,63500.0,26.4965,26.5032,26.4829,26.5032,63500.0
2013-03-08 15:00:00,39.15,39.16,39.15,39.16,67100.0,26.5032,26.51,26.5032,26.51,67100.0
2013-03-08 15:05:00,39.16,39.18,39.14,39.18,135900.0,26.51,26.5235,26.4965,26.5235,135900.0
2013-03-08 15:10:00,39.18,39.2,39.18,39.2,180000.0,26.5235,26.5371,26.5235,26.5371,180000.0
2013-03-08 15:15:00,39.2,39.23,39.19,39.22,88100.0,26.5371,26.5574,26.5303,26.5506,88100.0
2013-03-08 15:20:00,39.22,39.22,39.2,39.2,76700.0,26.5506,26.5506,26.5371,26.5371,76700.0
2013-03-08 15:25:00,39.2,39.22,39.19,39.2,139800.0,26.5371,26.5506,26.5303,26.5371,139800.0
2013-03-08 15:30:00,39.19,39.22,39.18,39.21,99500.0,26.5303,26.5506,26.5235,26.5438,99500.0
2013-03-08 15:35:00,39.2,39.24,39.19,39.23,287100.0,26.5371,26.5642,26.5303,26.5574,287100.0
2013-03-08 15:40:00,39.24,39.27,39.23,39.27,219300.0,26.5642,26.5845,26.5574,26.5845,219300.0
2013-03-08 15:45:00,39.27,39.27,39.21,39.22,367800.0,26.5845,26.5845,26.5438,26.5506,367800.0
2013-03-08 15:50:00,39.23,39.23,39.19,39.2,212900.0,26.5574,26.5574,26.5303,26.5371,212900.0
2013-03-08 15:55:00,39.2,39.24,39.17,39.21,836300.0,26.5371,26.5642,26.5168,26.5438,836300.0
2013-03-11 09:30:00,39.2,39.34,39.19,39.3,292900.0,26.5371,26.6319,26.5303,26.6048,292900.0
2013-03-11 09:35:00,39.3,39.31,39.22,39.26,118400.0,26.6048,26.6115,26.5506,26.5777,118400.0
2013-03-11 09:40:00,39.26,39.32,39.23,39.32,96600.0,26.5777,26.6183,26.5574,26.6183,96600.0
2013-03-11 09:45:00,39.32,39.38,39.26,39.36,203800.0,26.6183,26.6589,26.5777,26.6454,203800.0
2013-03-11 09:50:00,39.37,39.38,39.34,39.37,98900.0,26.6522,26.6589,26.6319,26.6522,98900.0
2013-03-11 09:55:00,39.37,39.37,39.34,39.34,86300.0,26.6522,26.6522,26.6319,26.6319,86300.0
2013-03-11 10:00:00,39.34,39.38,39.33,39.37,101200.0,26.6319,26.6589,26.6251,26.6522,101200.0
2013-03-11 10:05:00,39.38,39.38,39.35,39.36,93700.0,26.6589,26.6589,26.6386,26.6454,93700.0
2013-03-11 10:10:00,39.35,39.38,39.33,39.33,189400.0,26.6386,26.6589,26.6251,26.6251,189400.0
2013-03-11 10:15:00,39.32,39.33,39.29,39.32,139100.0,26.6183,26.6251,26.598,26.6183,139100.0
2013-03-11 10:20:00,39.32,39.33,39.26,39.27,76900.0,26.6183,26.6251,26.5777,26.5845,76900.0
2013-03-11 10:25:00,39.27,39.29,39.26,39.27,64500.0,26.5845,26.598,26.5777,26.5845,64500.0
2013-03-11 10:30:00,39.27,39.3,39.25,39.26,67900.0,26.5845,26.6048,26.5709,26.5777,67900.0
2013-03-11 10:35:00,39.25,39.28,39.25,39.27,130800.0,26.5709,26.5912,26.5709,26.5845,130800.0
2013-03-11 10:40:00,39.27,39.27,39.24,39.27,80900.0,26.5845,26.5845,26.5642,26.5845,80900.0
2013-03-11 10:45:00,39.27,39.28,39.24,39.24,76700.0,26.5845,26.5912,26.5642,26.5642,76700.0
2013-03-11 10:50:00,39.25,39.29,39.23,39.29,116900.0,26.5709,26.598,26.5574,26.598,116900.0
2013-03-11 10:55:00,39.29,39.29,39.25,39.28,158300.0,26.598,26.598,26.5709,26.5912,158300.0
2013-03-11 11:00:00,39.27,39.32,39.26,39.31,90700.0,26.5845,26.6183,26.5777,26.6115,90700.0
2013-03-11 11:05:00,39.32,39.32,39.25,39.25,82900.0,26.6183,26.6183,26.5709,26.5709,82900.0
2013-03-11 11:10:00,39.25,39.29,39.25,39.27,119700.0,26.5709,26.598,26.5709,26.5845,119700.0
2013-03-11 11:15:00,39.27,39.27,39.23,39.24,72000.0,26.5845,26.5845,26.5574,26.5642,72000.0
2013-03-11 11:20:00,39.23,39.24,39.22,39.22,89800.0,26.5574,26.5642,26.5506,26.5506,89800.0
2013-03-11 11:25:00,39.23,39.25,39.2,39.25,86100.0,26.5574,26.5709,26.5371,26.5709,86100.0
2013-03-11 11:30:00,39.24,39.25,39.21,39.22,77800.0,26.5642,26.5709,26.5438,26.5506,77800.0
2013-03-11 11:35:00,39.22,39.26,39.21,39.24,59900.0,26.5506,26.5777,26.5438,26.5642,59900.0
2013-03-11 11:40:00,39.24,39.28,39.23,39.26,107800.0,26.5642,26.5912,26.5574,26.5777,107800.0
2013-03-11 11:45:00,39.26,39.27,39.25,39.26,26000.0,26.5777,26.5845,26.5709,26.5777,26000.0
2013-03-11 11:50:00,39.26,39.29,39.25,39.29,56400.0,26.5777,26.598,26.5709,26.598,56400.0
2013-03-11 11:55:00,39.29,39.3,39.26,39.27,80900.0,26.598,26.6048,26.5777,26.5845,80900.0
2013-03-11 12:00:00,39.27,39.31,39.27,39.29,62800.0,26.5845,26.6115,26.5845,26.598,62800.0
2013-03-11 12:05:00,39.29,39.31,39.28,39.29,68700.0,26.598,26.6115,26.5912,26.598,68700.0
2013-03-11 12:10:00,39.29,39.29,39.26,39.26,66700.0,26.598,26.598,26.5777,26.5777,66700.0
2013-03-11 12:15:00,39.27,39.28,39.25,39.27,74600.0,26.5845,26.5912,26.5709,26.5845,74600.0
2013-03-11 12:20:00,39.26,39.28,39.25,39.26,51000.0,26.5777,26.5912,26.5709,26.5777,51000.0
2013-03-11 12:25:00,39.26,39.28,39.25,39.27,77500.0,26.5777,26.5912,26.5709,26.5845,77500.0
2013-03-11 12:30:00,39.27,39.27,39.23,39.25,84300.0,26.5845,26.5845,26.5574,26.5709,84300.0
2013-03-11 12:35:00,39.25,39.27,39.24,39.25,59800.0,26.5709,26.5845,26.5642,26.5709,59800.0
2013-03-11 12:40:00,39.25,39.28,39.24,39.28,37100.0,26.5709,26.5912,26.5642,26.5912,37100.0
2013-03-11 12:45:00,39.28,39.28,39.26,39.28,74200.0,26.5912,26.5912,26.5777,26.5912,74200.0
2013-03-11 12:50:00,39.28,39.29,39.26,39.27,76700.0,26.5912,26.598,26.5777,26.5845,76700.0
2013-03-11 12:55:00,39.27,39.32,39.26,39.31,126800.0,26.5845,26.6183,26.5777,26.6115,126800.0
2013-03-11 13:00:00,39.32,39.34,39.3,39.32,106500.0,26.6183,26.6319,26.6048,26.6183,106500.0
2013-03-11 13:05:00,39.33,39.35,39.31,39.32,60000.0,26.6251,26.6386,26.6115,26.6183,60000.0
2013-03-11 13:10:00,39.33,39.34,39.31,39.31,86000.0,26.6251,26.6319,26.6115,26.6115,86000.0
2013-03-11 13:15:00,39.31,39.32,39.29,39.29,58500.0,26.6115,26.6183,26.598,26.598,58500.0
2013-03-11 13:20:00,39.29,39.31,39.27,39.27,53900.0,26.598,26.6115,26.5845,26.5845,53900.0
2013-03-11 13:25:00,39.27,39.29,39.26,39.29,65400.0,26.5845,26.598,26.5777,26.598,65400.0
2013-03-11 13:30:00,39.29,39.31,39.28,39.3,49100.0,26.598,26.6115,26.5912,26.6048,49100.0
2013-03-11 13:35:00,39.31,39.35,39.3,39.35,66500.0,26.6115,26.6386,26.6048,26.6386,66500.0
2013-03-11 13:40:00,39.35,39.35,39.32,39.32,55300.0,26.6386,26.6386,26.6183,26.6183,55300.0
2013-03-11 13:45:00,39.32,39.33,39.28,39.29,54300.0,26.6183,26.6251,26.5912,26.598,54300.0
2013-03-11 13:50:00,39.29,39.29,39.26,39.26,46700.0,26.598,26.598,26.5777,26.5777,46700.0
2013-03-11 13:55:00,39.26,39.29,39.26,39.28,45600.0,26.5777,26.598,26.5777,26.5912,45600.0
2013-03-11 14:00:00,39.28,39.29,39.25,39.26,82900.0,26.5912,26.598,26.5709,26.5777,82900.0
2013-03-11 14:05:00,39.27,39.28,39.25,39.27,56200.0,26.5845,26.5912,26.5709,26.5845,56200.0
2013-03-11 14:10:00,39.27,39.29,39.26,39.28,57700.0,26.5845,26.598,26.5777,26.5912,57700.0
2013-03-11 14:15:00,39.27,39.28,39.25,39.25,46000.0,26.5845,26.5912,26.5709,26.5709,46000.0
2013-03-11 14:20:00,39.26,39.26,39.25,39.25,38600.0,26.5777,26.5777,26.5709,26.5709,38600.0
2013-03-11 14:25:00,39.26,39.26,39.19,39.2,121300.0,26.5777,26.5777,26.5303,26.5371,121300.0
2013-03-11 14:30:00,39.19,39.2,39.18,39.19,47000.0,26.5303,26.5371,26.5235,26.5303,47000.0
2013-03-11 14:35:00,39.19,39.21,39.18,39.2,109200.0,26.5303,26.5438,26.5235,26.5371,109200.0
2013-03-11 14:40:00,39.2,39.22,39.19,39.2,99500.0,26.5371,26.5506,26.5303,26.5371,99500.0
2013-03-11 14:45:00,39.21,39.21,39.19,39.2,63200.0,26.5438,26.5438,26.5303,26.5371,63200.0
2013-03-11 14:50:00,39.2,39.2,39.19,39.19,49100.0,26.5371,26.5371,26.5303,26.5303,49100.0
2013-03-11 14:55:00,39.2,39.21,39.19,39.19,71800.0,26.5371,26.5438,26.5303,26.5303,71800.0
2013-03-11 15:00:00,39.2,39.2,39.19,39.19,44600.0,26.5371,26.5371,26.5303,26.5303,44600.0
2013-03-11 15:05:00,39.19,39.25,39.19,39.24,190900.0,26.5303,26.5709,26.5303,26.5642,190900.0
2013-03-11 15:10:00,39.24,39.28,39.23,39.26,354100.0,26.5642,26.5912,26.5574,26.5777,354100.0
2013-03-11 15:15:00,39.27,39.27,39.21,39.23,173000.0,26.5845,26.5845,26.5438,26.5574,173000.0
2013-03-11 15:20:00,39.23,39.24,39.2,39.2,91800.0,26.5574,26.5642,26.5371,26.5371,91800.0
2013-03-11 15:25:00,39.21,39.22,39.19,39.19,131000.0,26.5438,26.5506,26.5303,26.5303,131000.0
2013-03-11 15:30:00,39.19,39.2,39.19,39.19,75100.0,26.5303,26.5371,26.5303,26.5303,75100.0
2013-03-11 15:35:00,39.2,39.21,39.19,39.21,130000.0,26.5371,26.5438,26.5303,26.5438,130000.0
2013-03-11 15:40:00,39.2,39.24,39.19,39.23,205900.0,26.5371,26.5642,26.5303,26.5574,205900.0
2013-03-11 15:45:00,39.24,39.25,39.23,39.25,142000.0,26.5642,26.5709,26.5574,26.5709,142000.0
2013-03-11 15:50:00,39.25,39.28,39.24,39.27,224200.0,26.5709,26.5912,26.5642,26.5845,224200.0
2013-03-11 15:55:00,39.27,39.32,39.25,39.3,642600.0,26.5845,26.6183,26.5709,26.6048,642600.0
2013-03-12 09:30:00,39.26,39.31,39.25,39.26,269800.0,26.5777,26.6115,26.5709,26.5777,269800.0
2013-03-12 09:35:00,39.27,39.29,39.19,39.19,134900.0,26.5845,26.598,26.5303,26.5303,134900.0
2013-03-12 09:40:00,39.19,39.2,39.13,39.19,179100.0,26.5303,26.5371,26.4897,26.5303,179100.0
2013-03-12 09:45:00,39.19,39.22,39.1,39.12,134100.0,26.5303,26.5506,26.4694,26.4829,134100.0
2013-03-12 09:50:00,39.11,39.14,39.05,39.09,144400.0,26.4762,26.4965,26.4355,26.4626,144400.0
2013-03-12 09:55:00,39.09,39.09,39.04,39.06,131800.0,26.4626,26.4626,26.4288,26.4423,131800.0
2013-03-12 10:00:00,39.06,39.13,39.06,39.12,222200.0,26.4423,26.4897,26.4423,26.4829,222200.0
2013-03-12 10:05:00,39.12,39.14,39.1,39.14,98400.0,26.4829,26.4965,26.4694,26.4965,98400.0
2013-03-12 10:10:00,39.14,39.17,39.13,39.16,58400.0,26.4965,26.5168,26.4897,26.51,58400.0
2013-03-12 10:15:00,39.16,39.16,39.09,39.12,101900.0,26.51,26.51,26.4626,26.4829,101900.0
2013-03-12 10:20:00,39.12,39.13,39.08,39.08,122800.0,26.4829,26.4897,26.4558,26.4558,122800.0
2013-03-12 10:25:00,39.09,39.09,39.05,39.05,49700.0,26.4626,26.4626,26.4355,26.4355,49700.0
2013-03-12 10:30:00,39.06,39.06,39.01,39.01,171300.0,26.4423,26.4423,26.4085,26.4085,171300.0
2013-03-12 10:35:00,39.01,39.04,38.98,39.04,256000.0,26.4085,26.4288,26.3881,26.4288,256000.0
2013-03-12 10:40:00,39.04,39.06,39.01,39.05,134800.0,26.4288,26.4423,26.4085,26.4355,134800.0
2013-03-12 10:45:00,39.05,39.06,39.01,39.01,73500.0,26.4355,26.4423,26.4085,26.4085,73500.0
2013-03-12 10:50:00,39.01,39.08,39.01,39.08,124800.0,26.4085,26.4558,26.4085,26.4558,124800.0
2013-03-12 10:55:00,39.09,39.12,39.07,39.08,71100.0,26.4626,26.4829,26.4491,26.4558,71100.0
2013-03-12 11:00:00,39.07,39.08,39.02,39.02,98100.0,26.4491,26.4558,26.4152,26.4152,98100.0
2013-03-12 11:05:00,39.03,39.04,38.99,38.99,97800.0,26.422,26.4288,26.3949,26.3949,97800.0
2013-03-12 11:10:00,38.99,39.06,38.99,39.03,111000.0,26.3949,26.4423,26.3949,26.422,111000.0
2013-03-12 11:15:00,39.04,39.05,39.02,39.03,73600.0,26.4288,26.4355,26.4152,26.422,73600.0
2013-03-12 11:20:00,39.03,39.04,38.99,38.99,52000.0,26.422,26.4288,26.3949,26.3949,52000.0
2013-03-12 11:25:00,39.0,39.01,38.97,39.0,125800.0,26.4017,26.4085,26.3814,26.4017,125800.0
2013-03-12 11:30:00,39.0,39.04,38.98,39.04,114200.0,26.4017,26.4288,26.3881,26.4288,114200.0
2013-03-12 11:35:00,39.04,39.06,39.03,39.04,88700.0,26.4288,26.4423,26.422,26.4288,88700.0
2013-03-12 11:40:00,39.03,39.05,39.02,39.04,72200.0,26.422,26.4355,26.4152,26.4288,72200.0
2013-03-12 11:45:00,39.05,39.07,39.02,39.07,112000.0,26.4355,26.4491,26.4152,26.4491,112000.0
2013-03-12 11:50:00,39.06,39.1,39.03,39.03,134600.0,26.4423,26.4694,26.422,26.422,134600.0
2013-03-12 11:55:00,39.03,39.06,39.01,39.04,126100.0,26.422,26.4423,26.4085,26.4288,126100.0
2013-03-12 12:00:00,39.03,39.04,39.02,39.04,53700.0,26.422,26.4288,26.4152,26.4288,53700.0
2013-03-12 12:05:00,39.04,39.06,39.02,39.04,106400.0,26.4288,26.4423,26.4152,26.4288,106400.0
2013-03-12 12:10:00,39.04,39.06,39.02,39.05,132000.0,26.4288,26.4423,26.4152,26.4355,132000.0
2013-03-12 12:15:00,39.04,39.05,39.02,39.04,112100.0,26.4288,26.4355,26.4152,26.4288,112100.0
2013-03-12 12:20:00,39.04,39.04,39.0,39.01,65600.0,26.4288,26.4288,26.4017,26.4085,65600.0
2013-03-12 12:25:00,39.0,39.01,38.98,38.98,59100.0,26.4017,26.4085,26.3881,26.3881,59100.0
2013-03-12 12:30:00,38.98,38.99,38.98,38.98,20200.0,26.3881,26.3949,26.3881,26.3881,20200.0
2013-03-12 12:35:00,38.98,39.04,38.98,39.04,169800.0,26.3881,26.4288,26.3881,26.4288,169800.0
2013-03-12 12:40:00,39.03,39.04,38.98,39.0,111200.0,26.422,26.4288,26.3881,26.4017,111200.0
2013-03-12 12:45:00,39.01,39.03,39.0,39.02,76200.0,26.4085,26.422,26.4017,26.4152,76200.0
2013-03-12 12:50:00,39.02,39.03,39.0,39.0,93900.0,26.4152,26.422,26.4017,26.4017,93900.0
2013-03-12 12:55:00,39.0,39.01,38.99,38.99,74600.0,26.4017,26.4085,26.3949,26.3949,74600.0
2013-03-12 13:00:00,39.0,39.0,38.99,39.0,39700.0,26.4017,26.4017,26.3949,26.4017,39700.0
2013-03-12 13:05:00,39.0,39.0,38.96,38.97,82800.0,26.4017,26.4017,26.3746,26.3814,82800.0
2013-03-12 13:10:00,38.96,38.96,38.91,38.96,228400.0,26.3746,26.3746,26.3408,26.3746,228400.0
2013-03-12 13:15:00,38.96,38.98,38.96,38.98,53800.0,26.3746,26.3881,26.3746,26.3881,53800.0
2013-03-12 13:20:00,38.97,38.98,38.95,38.96,112200.0,26.3814,26.3881,26.3678,26.3746,112200.0
2013-03-12 13:25:00,38.97,38.97,38.95,38.96,51600.0,26.3814,26.3814,26.3678,26.3746,51600.0
2013-03-12 13:30:00,38.96,38.96,38.93,38.93,61900.0,26.3746,26.3746,26.3543,26.3543,61900.0
2013-03-12 13:35:00,38.92,38.95,38.92,38.94,95300.0,26.3475,26.3678,26.3475,26.3611,95300.0
2013-03-12 13:40:00,38.94,38.94,38.91,38.91,127800.0,26.3611,26.3611,26.3408,26.3408,127800.0
2013-03-12 13:45:00,38.91,38.92,38.9,38.92,128100.0,26.3408,26.3475,26.334,26.3475,128100.0
2013-03-12 13:50:00,38.91,38.93,38.89,38.89,89700.0,26.3408,26.3543,26.3272,26.3272,89700.0
2013-03-12 13:55:00,38.89,38.9,38.86,38.86,95400.0,26.3272,26.334,26.3069,26.3069,95400.0
2013-03-12 14:00:00,38.87,38.89,38.86,38.87,96300.0,26.3137,26.3272,26.3069,26.3137,96300.0
2013-03-12 14:05:00,38.87,38.88,38.87,38.87,26300.0,26.3137,26.3205,26.3137,26.3137,26300.0
2013-03-12 14:10:00,38.87,38.88,38.83,38.85,163200.0,26.3137,26.3205,26.2866,26.3001,163200.0
2013-03-12 14:15:00,38.86,38.86,38.82,38.84,164500.0,26.3069,26.3069,26.2798,26.2934,164500.0
2013-03-12 14:20:00,38.84,38.86,38.83,38.83,127300.0,26.2934,26.3069,26.2866,26.2866,127300.0
2013-03-12 14:25:00,38.84,38.85,38.8,38.82,164200.0,26.2934,26.3001,26.2663,26.2798,164200.0
2013-03-12 14:30:00,38.83,38.85,38.81,38.84,168000.0,26.2866,26.3001,26.2731,26.2934,168000.0
2013-03-12 14:35:00,38.85,38.87,38.84,38.86,134800.0,26.3001,26.3137,26.2934,26.3069,134800.0
2013-03-12 14:40:00,38.86,38.87,38.84,38.85,98000.0,26.3069,26.3137,26.2934,26.3001,98000.0
2013-03-12 14:45:00,38.85,38.87,38.85,38.86,34000.0,26.3001,26.3137,26.3001,26.3069,34000.0
2013-03-12 14:50:00,38.86,38.86,38.83,38.83,67500.0,26.3069,26.3069,26.2866,26.2866,67500.0
2013-03-12 14:55:00,38.83,38.89,38.83,38.87,101500.0,26.2866,26.3272,26.2866,26.3137,101500.0
2013-03-12 15:00:00,38.89,38.93,38.88,38.93,134000.0,26.3272,26.3543,26.3205,26.3543,134000.0
2013-03-12 15:05:00,38.92,38.93,38.91,38.93,88700.0,26.3475,26.3543,26.3408,26.3543,88700.0
2013-03-12 15:10:00,38.93,38.97,38.93,38.93,247300.0,26.3543,26.3814,26.3543,26.3543,247300.0
2013-03-12 15:15:00,38.93,38.95,38.93,38.95,68300.0,26.3543,26.3678,26.3543,26.3678,68300.0
2013-03-12 15:20:00,38.95,39.0,38.94,38.98,188000.0,26.3678,26.4017,26.3611,26.3881,188000.0
2013-03-12 15:25:00,38.98,38.99,38.93,38.95,118600.0,26.3881,26.3949,26.3543,26.3678,118600.0
2013-03-12 15:30:00,38.94,38.95,38.92,38.92,71100.0,26.3611,26.3678,26.3475,26.3475,71100.0
2013-03-12 15:35:00,38.93,38.96,38.92,38.96,164600.0,26.3543,26.3746,26.3475,26.3746,164600.0
2013-03-12 15:40:00,38.96,38.97,38.94,38.94,221000.0,26.3746,26.3814,26.3611,26.3611,221000.0
2013-03-12 15:45:00,38.94,38.95,38.92,38.93,222100.0,26.3611,26.3678,26.3475,26.3543,222100.0
2013-03-12 15:50:00,38.93,38.93,38.9,38.91,332900.0,26.3543,26.3543,26.334,26.3408,332900.0
2013-03-12 15:55:00,38.91,38.95,38.91,38.95,555700.0,26.3408,26.3678,26.3408,26.3678,555700.0
2013-03-13 09:30:00,38.82,38.84,38.63,38.76,381700.0,26.4705,26.4842,26.341,26.4296,381700.0
2013-03-13 09:35:00,38.76,38.76,38.65,38.66,252900.0,26.4296,26.4296,26.3546,26.3614,252900.0
2013-03-13 09:40:00,38.66,38.66,38.55,38.6,279400.0,26.3614,26.3614,26.2864,26.3205,279400.0
2013-03-13 09:45:00,38.6,38.62,38.56,38.62,141200.0,26.3205,26.3341,26.2932,26.3341,141200.0
2013-03-13 09:50:00,38.61,38.74,38.61,38.74,160000.0,26.3273,26.416,26.3273,26.416,160000.0
2013-03-13 09:55:00,38.74,38.78,38.73,38.76,219700.0,26.416,26.4432,26.4091,26.4296,219700.0
2013-03-13 10:00:00,38.76,38.77,38.72,38.72,134800.0,26.4296,26.4364,26.4023,26.4023,134800.0
2013-03-13 10:05:00,38.73,38.73,38.65,38.66,147400.0,26.4091,26.4091,26.3546,26.3614,147400.0
2013-03-13 10:10:00,38.67,38.68,38.64,38.66,133100.0,26.3682,26.375,26.3478,26.3614,133100.0
2013-03-13 10:15:00,38.67,38.69,38.65,38.66,128600.0,26.3682,26.3819,26.3546,26.3614,128600.0
2013-03-13 10:20:00,38.66,38.69,38.66,38.68,96500.0,26.3614,26.3819,26.3614,26.375,96500.0
2013-03-13 10:25:00,38.68,38.69,38.64,38.64,122400.0,26.375,26.3819,26.3478,26.3478,122400.0
2013-03-13 10:30:00,38.65,38.65,38.61,38.61,129100.0,26.3546,26.3546,26.3273,26.3273,129100.0
2013-03-13 10:35:00,38.62,38.67,38.61,38.67,135400.0,26.3341,26.3682,26.3273,26.3682,135400.0
2013-03-13 10:40:00,38.66,38.69,38.66,38.69,76900.0,26.3614,26.3819,26.3614,26.3819,76900.0
2013-03-13 10:45:00,38.69,38.74,38.68,38.71,131100.0,26.3819,26.416,26.375,26.3955,131100.0
2013-03-13 10:50:00,38.72,38.72,38.66,38.67,112000.0,26.4023,26.4023,26.3614,26.3682,112000.0
2013-03-13 10:55:00,38.67,38.68,38.66,38.66,35800.0,26.3682,26.375,26.3614,26.3614,35800.0
2013-03-13 11:00:00,38.66,38.67,38.63,38.64,112900.0,26.3614,26.3682,26.341,26.3478,112900.0
2013-03-13 11:05:00,38.64,38.68,38.63,38.67,87600.0,26.3478,26.375,26.341,26.3682,87600.0
2013-03-13 11:10:00,38.67,38.68,38.64,38.65,77400.0,26.3682,26.375,26.3478,26.3546,77400.0
2013-03-13 11:15:00,38.64,38.65,38.6,38.6,102800.0,26.3478,26.3546,26.3205,26.3205,102800.0
2013-03-13 11:20:00,38.61,38.61,38.57,38.58,123800.0,26.3273,26.3273,26.3,26.3069,123800.0
2013-03-13 11:25:00,38.58,38.61,38.57,38.59,114100.0,26.3069,26.3273,26.3,26.3137,114100.0
2013-03-13 11:30:00,38.58,38.61,38.58,38.61,85200.0,26.3069,26.3273,26.3069,26.3273,85200.0
2013-03-13 11:35:00,38.6,38.65,38.6,38.65,136500.0,26.3205,26.3546,26.3205,26.3546,136500.0
2013-03-13 11:40:00,38.65,38.67,38.64,38.65,132600.0,26.3546,26.3682,26.3478,26.3546,132600.0
2013-03-13 11:45:00,38.65,38.67,38.63,38.66,57200.0,26.3546,26.3682,26.341,26.3614,57200.0
2013-03-13 11:50:00,38.66,38.69,38.66,38.68,48500.0,26.3614,26.3819,26.3614,26.375,48500.0
2013-03-13 11:55:00,38.69,38.71,38.68,38.69,83700.0,26.3819,26.3955,26.375,26.3819,83700.0
2013-03-13 12:00:00,38.68,38.7,38.68,38.7,107200.0,26.375,26.3887,26.375,26.3887,107200.0
2013-03-13 12:05:00,38.7,38.72,38.69,38.69,96600.0,26.3887,26.4023,26.3819,26.3819,96600.0
2013-03-13 12:10:00,38.69,38.72,38.69,38.71,112700.0,26.3819,26.4023,26.3819,26.3955,112700.0
2013-03-13 12:15:00,38.71,38.76,38.71,38.76,116400.0,26.3955,26.4296,26.3955,26.4296,116400.0
2013-03-13 12:20:00,38.76,38.77,38.75,38.77,61600.0,26.4296,26.4364,26.4228,26.4364,61600.0
2013-03-13 12:25:00,38.77,38.79,38.76,38.79,113300.0,26.4364,26.4501,26.4296,26.4501,113300.0
2013-03-13 12:30:00,38.79,38.8,38.76,38.78,90500.0,26.4501,26.4569,26.4296,26.4432,90500.0
2013-03-13 12:35:00,38.79,38.84,38.77,38.82,73900.0,26.4501,26.4842,26.4364,26.4705,73900.0
2013-03-13 12:40:00,38.83,38.83,38.78,38.8,114300.0,26.4773,26.4773,26.4432,26.4569,114300.0
2013-03-13 12:45:00,38.79,38.8,38.77,38.78,50600.0,26.4501,26.4569,26.4364,26.4432,50600.0
2013-03-13 12:50:00,38.77,38.79,38.77,38.78,87000.0,26.4364,26.4501,26.4364,26.4432,87000.0
2013-03-13 12:55:00,38.78,38.82,38.78,38.82,88800.0,26.4432,26.4705,26.4432,26.4705,88800.0
2013-03-13 13:00:00,38.82,38.84,38.81,38.84,95500.0,26.4705,26.4842,26.4637,26.4842,95500.0
2013-03-13 13:05:00,38.83,38.86,38.83,38.85,97800.0,26.4773,26.4978,26.4773,26.491,97800.0
2013-03-13 13:10:00,38.85,38.86,38.84,38.86,57600.0,26.491,26.4978,26.4842,26.4978,57600.0
2013-03-13 13:15:00,38.86,38.87,38.83,38.83,90500.0,26.4978,26.5046,26.4773,26.4773,90500.0
2013-03-13 13:20:00,38.83,38.83,38.81,38.83,82000.0,26.4773,26.4773,26.4637,26.4773,82000.0
2013-03-13 13:25:00,38.83,38.84,38.82,38.84,57200.0,26.4773,26.4842,26.4705,26.4842,57200.0
2013-03-13 13:30:00,38.83,38.85,38.83,38.83,46700.0,26.4773,26.491,26.4773,26.4773,46700.0
2013-03-13 13:35:00,38.84,38.84,38.81,38.83,81700.0,26.4842,26.4842,26.4637,26.4773,81700.0
2013-03-13 13:40:00,38.82,38.85,38.82,38.85,87000.0,26.4705,26.491,26.4705,26.491,87000.0
2013-03-13 13:45:00,38.85,38.86,38.82,38.82,106800.0,26.491,26.4978,26.4705,26.4705,106800.0
2013-03-13 13:50:00,38.82,38.83,38.81,38.82,45000.0,26.4705,26.4773,26.4637,26.4705,45000.0
2013-03-13 13:55:00,38.81,38.82,38.81,38.82,37400.0,26.4637,26.4705,26.4637,26.4705,37400.0
2013-03-13 14:00:00,38.81,38.82,38.79,38.79,60600.0,26.4637,26.4705,26.4501,26.4501,60600.0
2013-03-13 14:05:00,38.79,38.8,38.75,38.76,93900.0,26.4501,26.4569,26.4228,26.4296,93900.0
2013-03-13 14:10:00,38.76,38.76,38.74,38.74,44100.0,26.4296,26.4296,26.416,26.416,44100.0
2013-03-13 14:15:00,38.74,38.75,38.74,38.74,49600.0,26.416,26.4228,26.416,26.416,49600.0
2013-03-13 14:20:00,38.74,38.75,38.67,38.68,194700.0,26.416,26.4228,26.3682,26.375,194700.0
2013-03-13 14:25:00,38.68,38.71,38.67,38.71,141000.0,26.375,26.3955,26.3682,26.3955,141000.0
2013-03-13 14:30:00,38.71,38.73,38.7,38.73,87000.0,26.3955,26.4091,26.3887,26.4091,87000.0
2013-03-13 14:35:00,38.73,38.73,38.71,38.72,52500.0,26.4091,26.4091,26.3955,26.4023,52500.0
2013-03-13 14:40:00,38.72,38.72,38.67,38.69,146000.0,26.4023,26.4023,26.3682,26.3819,146000.0
2013-03-13 14:45:00,38.69,38.71,38.68,38.7,64000.0,26.3819,26.3955,26.375,26.3887,64000.0
2013-03-13 14:50:00,38.7,38.72,38.69,38.69,113400.0,26.3887,26.4023,26.3819,26.3819,113400.0
2013-03-13 14:55:00,38.69,38.7,38.67,38.68,154700.0,26.3819,26.3887,26.3682,26.375,154700.0
2013-03-13 15:00:00,38.68,38.68,38.64,38.66,140800.0,26.375,26.375,26.3478,26.3614,140800.0
2013-03-13 15:05:00,38.66,38.66,38.61,38.64,129400.0,26.3614,26.3614,26.3273,26.3478,129400.0
2013-03-13 15:10:00,38.64,38.65,38.63,38.64,66000.0,26.3478,26.3546,26.341,26.3478,66000.0
2013-03-13 15:15:00,38.64,38.7,38.64,38.7,144900.0,26.3478,26.3887,26.3478,26.3887,144900.0
2013-03-13 15:20:00,38.69,38.7,38.67,38.67,181100.0,26.3819,26.3887,26.3682,26.3682,181100.0
2013-03-13 15:25:00,38.68,38.68,38.64,38.66,148500.0,26.375,26.375,26.3478,26.3614,148500.0
2013-03-13 15:30:00,38.65,38.66,38.63,38.63,209700.0,26.3546,26.3614,26.341,26.341,209700.0
2013-03-13 15:35:00,38.63,38.66,38.63,38.65,261300.0,26.341,26.3614,26.341,26.3546,261300.0
2013-03-13 15:40:00,38.65,38.66,38.63,38.65,273700.0,26.3546,26.3614,26.341,26.3546,273700.0
2013-03-13 15:45:00,38.65,38.65,38.6,38.63,423100.0,26.3546,26.3546,26.3205,26.341,423100.0
2013-03-13 15:50:00,38.62,38.65,38.62,38.62,396400.0,26.3341,26.3546,26.3341,26.3341,396400.0
2013-03-13 15:55:00,38.62,38.63,38.56,38.6,734700.0,26.3341,26.341,26.2932,26.3205,734700.0
2013-03-14 09:30:00,38.82,38.88,38.82,38.86,466500.0,26.4705,26.5114,26.4705,26.4978,466500.0
2013-03-14 09:35:00,38.86,38.87,38.78,38.8,327900.0,26.4978,26.5046,26.4432,26.4569,327900.0
2013-03-14 09:40:00,38.81,38.87,38.79,38.8,360900.0,26.4637,26.5046,26.4501,26.4569,360900.0
2013-03-14 09:45:00,38.8,38.85,38.77,38.82,380800.0,26.4569,26.491,26.4364,26.4705,380800.0
2013-03-14 09:50:00,38.81,38.84,38.81,38.81,183500.0,26.4637,26.4842,26.4637,26.4637,183500.0
2013-03-14 09:55:00,38.81,38.87,38.81,38.86,173900.0,26.4637,26.5046,26.4637,26.4978,173900.0
2013-03-14 10:00:00,38.86,38.86,38.82,38.82,160700.0,26.4978,26.4978,26.4705,26.4705,160700.0
2013-03-14 10:05:00,38.83,38.83,38.79,38.8,158300.0,26.4773,26.4773,26.4501,26.4569,158300.0
2013-03-14 10:10:00,38.79,38.79,38.71,38.72,148200.0,26.4501,26.4501,26.3955,26.4023,148200.0
2013-03-14 10:15:00,38.73,38.75,38.69,38.7,138000.0,26.4091,26.4228,26.3819,26.3887,138000.0
2013-03-14 10:20:00,38.7,38.74,38.66,38.73,160700.0,26.3887,26.416,26.3614,26.4091,160700.0
2013-03-14 10:25:00,38.73,38.8,38.73,38.8,114500.0,26.4091,26.4569,26.4091,26.4569,114500.0
2013-03-14 10:30:00,38.8,38.84,38.79,38.82,113900.0,26.4569,26.4842,26.4501,26.4705,113900.0
2013-03-14 10:35:00,38.83,38.83,38.8,38.8,140800.0,26.4773,26.4773,26.4569,26.4569,140800.0
2013-03-14 10:40:00,38.8,38.84,38.8,38.84,79200.0,26.4569,26.4842,26.4569,26.4842,79200.0
2013-03-14 10:45:00,38.83,38.84,38.78,38.79,218200.0,26.4773,26.4842,26.4432,26.4501,218200.0
2013-03-14 10:50:00,38.79,38.8,38.78,38.78,53300.0,26.4501,26.4569,26.4432,26.4432,53300.0
2013-03-14 10:55:00,38.79,38.79,38.74,38.75,115500.0,26.4501,26.4501,26.416,26.4228,115500.0
2013-03-14 11:00:00,38.75,38.76,38.73,38.73,149100.0,26.4228,26.4296,26.4091,26.4091,149100.0
2013-03-14 11:05:00,38.74,38.76,38.72,38.72,174700.0,26.416,26.4296,26.4023,26.4023,174700.0
2013-03-14 11:10:00,38.72,38.74,38.72,38.73,75000.0,26.4023,26.416,26.4023,26.4091,75000.0
2013-03-14 11:15:00,38.73,38.79,38.73,38.78,137100.0,26.4091,26.4501,26.4091,26.4432,137100.0
2013-03-14 11:20:00,38.77,38.77,38.73,38.76,155400.0,26.4364,26.4364,26.4091,26.4296,155400.0
2013-03-14 11:25:00,38.75,38.8,38.75,38.8,167900.0,26.4228,26.4569,26.4228,26.4569,167900.0
2013-03-14 11:30:00,38.79,38.85,38.79,38.85,97100.0,26.4501,26.491,26.4501,26.491,97100.0
2013-03-14 11:35:00,38.86,38.87,38.85,38.87,81800.0,26.4978,26.5046,26.491,26.5046,81800.0
2013-03-14 11:40:00,38.86,38.88,38.86,38.86,122500.0,26.4978,26.5114,26.4978,26.4978,122500.0
2013-03-14 11:45:00,38.87,38.89,38.86,38.88,100500.0,26.5046,26.5182,26.4978,26.5114,100500.0
2013-03-14 11:50:00,38.89,38.89,38.88,38.88,65600.0,26.5182,26.5182,26.5114,26.5114,65600.0
2013-03-14 11:55:00,38.88,38.91,38.88,38.91,170000.0,26.5114,26.5319,26.5114,26.5319,170000.0
2013-03-14 12:00:00,38.91,38.94,38.9,38.91,146800.0,26.5319,26.5523,26.5251,26.5319,146800.0
2013-03-14 12:05:00,38.91,38.96,38.91,38.96,108900.0,26.5319,26.566,26.5319,26.566,108900.0
2013-03-14 12:10:00,38.96,38.96,38.94,38.96,103300.0,26.566,26.566,26.5523,26.566,103300.0
2013-03-14 12:15:00,38.96,38.98,38.95,38.98,105600.0,26.566,26.5796,26.5592,26.5796,105600.0
2013-03-14 12:20:00,38.98,39.02,38.83,39.02,173100.0,26.5796,26.6069,26.4773,26.6069,173100.0
2013-03-14 12:25:00,39.02,39.06,38.81,39.05,205400.0,26.6069,26.6342,26.4637,26.6273,205400.0
2013-03-14 12:30:00,39.06,39.12,39.05,39.11,227900.0,26.6342,26.6751,26.6273,26.6683,227900.0
2013-03-14 12:35:00,39.1,39.11,39.05,39.07,153500.0,26.6614,26.6683,26.6273,26.641,153500.0
2013-03-14 12:40:00,39.07,39.08,39.04,39.04,67200.0,26.641,26.6478,26.6205,26.6205,67200.0
2013-03-14 12:45:00,39.04,39.06,39.03,39.06,109100.0,26.6205,26.6342,26.6137,26.6342,109100.0
2013-03-14 12:50:00,39.05,39.08,39.05,39.08,55300.0,26.6273,26.6478,26.6273,26.6478,55300.0
2013-03-14 12:55:00,39.08,39.08,39.04,39.04,126400.0,26.6478,26.6478,26.6205,26.6205,126400.0
2013-03-14 13:00:00,39.04,39.07,39.03,39.07,78100.0,26.6205,26.641,26.6137,26.641,78100.0
2013-03-14 13:05:00,39.07,39.07,39.04,39.04,68300.0,26.641,26.641,26.6205,26.6205,68300.0
2013-03-14 13:10:00,39.05,39.05,38.99,38.99,100800.0,26.6273,26.6273,26.5864,26.5864,100800.0
2013-03-14 13:15:00,38.98,38.99,38.96,38.96,44700.0,26.5796,26.5864,26.566,26.566,44700.0
2013-03-14 13:20:00,38.97,39.01,38.96,39.01,141700.0,26.5728,26.6001,26.566,26.6001,141700.0
2013-03-14 13:25:00,39.01,39.02,38.98,38.99,202500.0,26.6001,26.6069,26.5796,26.5864,202500.0
2013-03-14 13:30:00,39.0,39.0,38.99,39.0,68800.0,26.5933,26.5933,26.5864,26.5933,68800.0
2013-03-14 13:35:00,39.0,39.03,38.99,39.0,163900.0,26.5933,26.6137,26.5864,26.5933,163900.0
2013-03-14 13:40:00,39.0,39.02,38.98,39.0,158800.0,26.5933,26.6069,26.5796,26.5933,158800.0
2013-03-14 13:45:00,39.0,39.04,38.99,39.04,112400.0,26.5933,26.6205,26.5864,26.6205,112400.0
2013-03-14 13:50:00,39.03,39.06,39.01,39.02,162000.0,26.6137,26.6342,26.6001,26.6069,162000.0
2013-03-14 13:55:00,39.01,39.03,38.99,39.0,88700.0,26.6001,26.6137,26.5864,26.5933,88700.0
2013-03-14 14:00:00,38.99,39.01,38.98,39.01,65900.0,26.5864,26.6001,26.5796,26.6001,65900.0
2013-03-14 14:05:00,39.0,39.01,38.97,38.97,139400.0,26.5933,26.6001,26.5728,26.5728,139400.0
2013-03-14 14:10:00,38.97,38.99,38.97,38.98,74900.0,26.5728,26.5864,26.5728,26.5796,74900.0
2013-03-14 14:15:00,38.99,39.0,38.98,39.0,68700.0,26.5864,26.5933,26.5796,26.5933,68700.0
2013-03-14 14:20:00,39.01,39.06,39.01,39.05,123800.0,26.6001,26.6342,26.6001,26.6273,123800.0
2013-03-14 14:25:00,39.05,39.05,39.02,39.02,71400.0,26.6273,26.6273,26.6069,26.6069,71400.0
2013-03-14 14:30:00,39.02,39.03,38.98,38.99,82300.0,26.6069,26.6137,26.5796,26.5864,82300.0
2013-03-14 14:35:00,38.98,39.01,38.98,38.98,134200.0,26.5796,26.6001,26.5796,26.5796,134200.0
2013-03-14 14:40:00,38.98,39.02,38.97,39.01,99700.0,26.5796,26.6069,26.5728,26.6001,99700.0
2013-03-14 14:45:00,39.02,39.04,39.0,39.04,95700.0,26.6069,26.6205,26.5933,26.6205,95700.0
2013-03-14 14:50:00,39.04,39.05,39.02,39.03,117800.0,26.6205,26.6273,26.6069,26.6137,117800.0
2013-03-14 14:55:00,39.02,39.03,39.01,39.01,76300.0,26.6069,26.6137,26.6001,26.6001,76300.0
2013-03-14 15:00:00,39.02,39.05,39.01,39.04,75500.0,26.6069,26.6273,26.6001,26.6205,75500.0
2013-03-14 15:05:00,39.05,39.05,38.99,38.99,244600.0,26.6273,26.6273,26.5864,26.5864,244600.0
2013-03-14 15:10:00,39.0,39.0,38.99,38.99,51000.0,26.5933,26.5933,26.5864,26.5864,51000.0
2013-03-14 15:15:00,39.0,39.04,38.99,39.02,215000.0,26.5933,26.6205,26.5864,26.6069,215000.0
2013-03-14 15:20:00,39.02,39.02,39.0,39.01,113800.0,26.6069,26.6069,26.5933,26.6001,113800.0
2013-03-14 15:25:00,39.02,39.02,38.97,38.97,176700.0,26.6069,26.6069,26.5728,26.5728,176700.0
2013-03-14 15:30:00,38.98,39.0,38.96,38.99,102000.0,26.5796,26.5933,26.566,26.5864,102000.0
2013-03-14 15:35:00,39.0,39.02,38.99,39.02,132300.0,26.5933,26.6069,26.5864,26.6069,132300.0
2013-03-14 15:40:00,39.02,39.02,39.01,39.02,165700.0,26.6069,26.6069,26.6001,26.6069,165700.0
2013-03-14 15:45:00,39.02,39.05,39.01,39.02,368100.0,26.6069,26.6273,26.6001,26.6069,368100.0
2013-03-14 15:50:00,39.01,39.02,38.97,38.97,328300.0,26.6001,26.6069,26.5728,26.5728,328300.0
2013-03-14 15:55:00,38.97,39.02,38.96,39.01,1333900.0,26.5728,26.6069,26.566,26.6001,1333900.0
2013-03-15 09:30:00,38.82,38.94,38.76,38.82,5960300.0,26.4705,26.5523,26.4296,26.4705,5960300.0
2013-03-15 09:35:00,38.83,38.85,38.79,38.84,300200.0,26.4773,26.491,26.4501,26.4842,300200.0
2013-03-15 09:40:00,38.85,38.87,38.81,38.81,219900.0,26.491,26.5046,26.4637,26.4637,219900.0
2013-03-15 09:45:00,38.81,38.82,38.73,38.73,176900.0,26.4637,26.4705,26.4091,26.4091,176900.0
2013-03-15 09:50:00,38.73,38.75,38.72,38.73,182000.0,26.4091,26.4228,26.4023,26.4091,182000.0
2013-03-15 09:55:00,38.73,38.75,38.68,38.7,169900.0,26.4091,26.4228,26.375,26.3887,169900.0
2013-03-15 10:00:00,38.69,38.73,38.66,38.73,138900.0,26.3819,26.4091,26.3614,26.4091,138900.0
2013-03-15 10:05:00,38.72,38.75,38.7,38.71,233000.0,26.4023,26.4228,26.3887,26.3955,233000.0
2013-03-15 10:10:00,38.7,38.72,38.7,38.71,139200.0,26.3887,26.4023,26.3887,26.3955,139200.0
2013-03-15 10:15:00,38.7,38.74,38.7,38.74,126200.0,26.3887,26.416,26.3887,26.416,126200.0
2013-03-15 10:20:00,38.73,38.74,38.7,38.72,203500.0,26.4091,26.416,26.3887,26.4023,203500.0
2013-03-15 10:25:00,38.71,38.72,38.69,38.71,169000.0,26.3955,26.4023,26.3819,26.3955,169000.0
2013-03-15 10:30:00,38.71,38.71,38.69,38.69,162900.0,26.3955,26.3955,26.3819,26.3819,162900.0
2013-03-15 10:35:00,38.69,38.74,38.69,38.7,106400.0,26.3819,26.416,26.3819,26.3887,106400.0
2013-03-15 10:40:00,38.7,38.72,38.69,38.7,128500.0,26.3887,26.4023,26.3819,26.3887,128500.0
2013-03-15 10:45:00,38.71,38.72,38.68,38.72,199600.0,26.3955,26.4023,26.375,26.4023,199600.0
2013-03-15 10:50:00,38.72,38.72,38.69,38.7,161200.0,26.4023,26.4023,26.3819,26.3887,161200.0
2013-03-15 10:55:00,38.71,38.72,38.67,38.72,191600.0,26.3955,26.4023,26.3682,26.4023,191600.0
2013-03-15 11:00:00,38.71,38.74,38.69,38.74,52700.0,26.3955,26.416,26.3819,26.416,52700.0
2013-03-15 11:05:00,38.74,38.75,38.72,38.75,95600.0,26.416,26.4228,26.4023,26.4228,95600.0
2013-03-15 11:10:00,38.75,38.75,38.74,38.75,44200.0,26.4228,26.4228,26.416,26.4228,44200.0
2013-03-15 11:15:00,38.75,38.75,38.73,38.75,99800.0,26.4228,26.4228,26.4091,26.4228,99800.0
2013-03-15 11:20:00,38.75,38.75,38.73,38.74,93800.0,26.4228,26.4228,26.4091,26.416,93800.0
2013-03-15 11:25:00,38.74,38.75,38.73,38.73,185700.0,26.416,26.4228,26.4091,26.4091,185700.0
2013-03-15 11:30:00,38.73,38.75,38.72,38.75,143200.0,26.4091,26.4228,26.4023,26.4228,143200.0
2013-03-15 11:35:00,38.75,38.75,38.73,38.75,140100.0,26.4228,26.4228,26.4091,26.4228,140100.0
2013-03-15 11:40:00,38.75,38.76,38.73,38.75,84000.0,26.4228,26.4296,26.4091,26.4228,84000.0
2013-03-15 11:45:00,38.74,38.75,38.74,38.74,32700.0,26.416,26.4228,26.416,26.416,32700.0
2013-03-15 11:50:00,38.74,38.75,38.74,38.75,44600.0,26.416,26.4228,26.416,26.4228,44600.0
2013-03-15 11:55:00,38.75,38.75,38.74,38.75,26700.0,26.4228,26.4228,26.416,26.4228,26700.0
2013-03-15 12:00:00,38.75,38.75,38.74,38.75,19200.0,26.4228,26.4228,26.416,26.4228,19200.0
2013-03-15 12:05:00,38.74,38.75,38.74,38.74,76600.0,26.416,26.4228,26.416,26.416,76600.0
2013-03-15 12:10:00,38.75,38.75,38.74,38.74,79800.0,26.4228,26.4228,26.416,26.416,79800.0
2013-03-15 12:15:00,38.75,38.75,38.74,38.74,26700.0,26.4228,26.4228,26.416,26.416,26700.0
2013-03-15 12:20:00,38.74,38.75,38.74,38.75,105100.0,26.416,26.4228,26.416,26.4228,105100.0
2013-03-15 12:25:00,38.75,38.75,38.74,38.74,71500.0,26.4228,26.4228,26.416,26.416,71500.0
2013-03-15 12:30:00,38.75,38.75,38.73,38.75,208400.0,26.4228,26.4228,26.4091,26.4228,208400.0
2013-03-15 12:35:00,38.75,38.79,38.75,38.78,114300.0,26.4228,26.4501,26.4228,26.4432,114300.0
2013-03-15 12:40:00,38.78,38.79,38.77,38.78,58700.0,26.4432,26.4501,26.4364,26.4432,58700.0
2013-03-15 12:45:00,38.78,38.81,38.77,38.8,105400.0,26.4432,26.4637,26.4364,26.4569,105400.0
2013-03-15 12:50:00,38.79,38.8,38.75,38.76,62600.0,26.4501,26.4569,26.4228,26.4296,62600.0
2013-03-15 12:55:00,38.76,38.77,38.76,38.76,24600.0,26.4296,26.4364,26.4296,26.4296,24600.0
2013-03-15 13:00:00,38.76,38.8,38.76,38.79,72000.0,26.4296,26.4569,26.4296,26.4501,72000.0
2013-03-15 13:05:00,38.8,38.83,38.79,38.8,72200.0,26.4569,26.4773,26.4501,26.4569,72200.0
2013-03-15 13:10:00,38.8,38.83,38.8,38.83,25400.0,26.4569,26.4773,26.4569,26.4773,25400.0
2013-03-15 13:15:00,38.83,38.84,38.82,38.83,26300.0,26.4773,26.4842,26.4705,26.4773,26300.0
2013-03-15 13:20:00,38.84,38.84,38.81,38.83,87500.0,26.4842,26.4842,26.4637,26.4773,87500.0
2013-03-15 13:25:00,38.83,38.84,38.82,38.83,71400.0,26.4773,26.4842,26.4705,26.4773,71400.0
2013-03-15 13:30:00,38.82,38.84,38.81,38.84,97800.0,26.4705,26.4842,26.4637,26.4842,97800.0
2013-03-15 13:35:00,38.84,38.84,38.83,38.84,23100.0,26.4842,26.4842,26.4773,26.4842,23100.0
2013-03-15 13:40:00,38.83,38.86,38.82,38.85,75800.0,26.4773,26.4978,26.4705,26.491,75800.0
2013-03-15 13:45:00,38.84,38.87,38.84,38.86,79300.0,26.4842,26.5046,26.4842,26.4978,79300.0
2013-03-15 13:50:00,38.85,38.88,38.85,38.85,88200.0,26.491,26.5114,26.491,26.491,88200.0
2013-03-15 13:55:00,38.86,38.86,38.85,38.85,56400.0,26.4978,26.4978,26.491,26.491,56400.0
2013-03-15 14:00:00,38.86,38.88,38.85,38.88,39500.0,26.4978,26.5114,26.491,26.5114,39500.0
2013-03-15 14:05:00,38.88,38.88,38.83,38.84,144000.0,26.5114,26.5114,26.4773,26.4842,144000.0
2013-03-15 14:10:00,38.84,38.87,38.84,38.86,52000.0,26.4842,26.5046,26.4842,26.4978,52000.0
2013-03-15 14:15:00,38.87,38.87,38.83,38.84,72900.0,26.5046,26.5046,26.4773,26.4842,72900.0
2013-03-15 14:20:00,38.85,38.85,38.8,38.81,126900.0,26.491,26.491,26.4569,26.4637,126900.0
2013-03-15 14:25:00,38.81,38.84,38.8,38.81,67600.0,26.4637,26.4842,26.4569,26.4637,67600.0
2013-03-15 14:30:00,38.81,38.82,38.8,38.8,72700.0,26.4637,26.4705,26.4569,26.4569,72700.0
2013-03-15 14:35:00,38.8,38.81,38.77,38.79,93400.0,26.4569,26.4637,26.4364,26.4501,93400.0
2013-03-15 14:40:00,38.79,38.8,38.78,38.79,69800.0,26.4501,26.4569,26.4432,26.4501,69800.0
2013-03-15 14:45:00,38.79,38.8,38.77,38.8,85300.0,26.4501,26.4569,26.4364,26.4569,85300.0
2013-03-15 14:50:00,38.8,38.8,38.79,38.79,79100.0,26.4569,26.4569,26.4501,26.4501,79100.0
2013-03-15 14:55:00,38.79,38.8,38.79,38.8,58200.0,26.4501,26.4569,26.4501,26.4569,58200.0
2013-03-15 15:00:00,38.8,38.8,38.79,38.79,44400.0,26.4569,26.4569,26.4501,26.4501,44400.0
2013-03-15 15:05:00,38.8,38.8,38.79,38.8,52000.0,26.4569,26.4569,26.4501,26.4569,52000.0
2013-03-15 15:10:00,38.8,38.8,38.79,38.79,156800.0,26.4569,26.4569,26.4501,26.4501,156800.0
2013-03-15 15:15:00,38.8,38.83,38.79,38.82,162300.0,26.4569,26.4773,26.4501,26.4705,162300.0
2013-03-15 15:20:00,38.81,38.82,38.78,38.8,223600.0,26.4637,26.4705,26.4432,26.4569,223600.0
2013-03-15 15:25:00,38.8,38.82,38.79,38.8,105100.0,26.4569,26.4705,26.4501,26.4569,105100.0
2013-03-15 15:30:00,38.81,38.81,38.77,38.77,108700.0,26.4637,26.4637,26.4364,26.4364,108700.0
2013-03-15 15:35:00,38.77,38.85,38.77,38.82,330500.0,26.4364,26.491,26.4364,26.4705,330500.0
2013-03-15 15:40:00,38.82,38.83,38.81,38.81,161900.0,26.4705,26.4773,26.4637,26.4637,161900.0
2013-03-15 15:45:00,38.82,38.83,38.78,38.78,326800.0,26.4705,26.4773,26.4432,26.4432,326800.0
2013-03-15 15:50:00,38.78,38.79,38.74,38.76,357500.0,26.4432,26.4501,26.416,26.4296,357500.0
2013-03-15 15:55:00,38.76,38.81,38.76,38.81,639100.0,26.4296,26.4637,26.4296,26.4637,639100.0
2013-03-18 09:30:00,38.58,38.7,38.57,38.68,245600.0,26.3069,26.3887,26.3,26.375,245600.0
2013-03-18 09:35:00,38.69,38.7,38.61,38.67,199900.0,26.3819,26.3887,26.3273,26.3682,199900.0
2013-03-18 09:40:00,38.66,38.8,38.65,38.77,171800.0,26.3614,26.4569,26.3546,26.4364,171800.0
2013-03-18 09:45:00,38.77,38.79,38.74,38.79,247600.0,26.4364,26.4501,26.416,26.4501,247600.0
2013-03-18 09:50:00,38.79,38.82,38.78,38.81,95500.0,26.4501,26.4705,26.4432,26.4637,95500.0
2013-03-18 09:55:00,38.81,38.87,38.81,38.86,143400.0,26.4637,26.5046,26.4637,26.4978,143400.0
2013-03-18 10:00:00,38.85,38.9,38.83,38.84,138600.0,26.491,26.5251,26.4773,26.4842,138600.0
2013-03-18 10:05:00,38.83,38.84,38.81,38.84,126100.0,26.4773,26.4842,26.4637,26.4842,126100.0
2013-03-18 10:10:00,38.83,38.9,38.83,38.89,78400.0,26.4773,26.5251,26.4773,26.5182,78400.0
2013-03-18 10:15:00,38.9,38.91,38.87,38.89,133100.0,26.5251,26.5319,26.5046,26.5182,133100.0
2013-03-18 10:20:00,38.88,38.91,38.84,38.85,149400.0,26.5114,26.5319,26.4842,26.491,149400.0
2013-03-18 10:25:00,38.85,38.88,38.83,38.84,73000.0,26.491,26.5114,26.4773,26.4842,73000.0
2013-03-18 10:30:00,38.84,38.89,38.84,38.89,119800.0,26.4842,26.5182,26.4842,26.5182,119800.0
2013-03-18 10:35:00,38.89,38.91,38.86,38.88,96000.0,26.5182,26.5319,26.4978,26.5114,96000.0
2013-03-18 10:40:00,38.87,38.89,38.85,38.87,128900.0,26.5046,26.5182,26.491,26.5046,128900.0
2013-03-18 10:45:00,38.85,38.89,38.83,38.86,150700.0,26.491,26.5182,26.4773,26.4978,150700.0
2013-03-18 10:50:00,38.86,38.88,38.82,38.82,115000.0,26.4978,26.5114,26.4705,26.4705,115000.0
2013-03-18 10:55:00,38.82,38.83,38.77,38.77,82500.0,26.4705,26.4773,26.4364,26.4364,82500.0
2013-03-18 11:00:00,38.78,38.79,38.76,38.77,114300.0,26.4432,26.4501,26.4296,26.4364,114300.0
2013-03-18 11:05:00,38.78,38.78,38.75,38.76,98400.0,26.4432,26.4432,26.4228,26.4296,98400.0
2013-03-18 11:10:00,38.76,38.8,38.76,38.78,106400.0,26.4296,26.4569,26.4296,26.4432,106400.0
2013-03-18 11:15:00,38.79,38.81,38.76,38.77,91800.0,26.4501,26.4637,26.4296,26.4364,91800.0
2013-03-18 11:20:00,38.78,38.82,38.77,38.82,102200.0,26.4432,26.4705,26.4364,26.4705,102200.0
2013-03-18 11:25:00,38.82,38.82,38.76,38.76,102400.0,26.4705,26.4705,26.4296,26.4296,102400.0
2013-03-18 11:30:00,38.77,38.77,38.74,38.75,72800.0,26.4364,26.4364,26.416,26.4228,72800.0
2013-03-18 11:35:00,38.75,38.78,38.74,38.77,123400.0,26.4228,26.4432,26.416,26.4364,123400.0
2013-03-18 11:40:00,38.78,38.79,38.76,38.77,61100.0,26.4432,26.4501,26.4296,26.4364,61100.0
2013-03-18 11:45:00,38.76,38.79,38.76,38.78,83500.0,26.4296,26.4501,26.4296,26.4432,83500.0
2013-03-18 11:50:00,38.78,38.8,38.77,38.78,66500.0,26.4432,26.4569,26.4364,26.4432,66500.0
2013-03-18 11:55:00,38.78,38.82,38.78,38.78,77600.0,26.4432,26.4705,26.4432,26.4432,77600.0
2013-03-18 12:00:00,38.79,38.82,38.79,38.79,91700.0,26.4501,26.4705,26.4501,26.4501,91700.0
2013-03-18 12:05:00,38.79,38.81,38.79,38.79,104400.0,26.4501,26.4637,26.4501,26.4501,104400.0
2013-03-18 12:10:00,38.79,38.81,38.78,38.8,102800.0,26.4501,26.4637,26.4432,26.4569,102800.0
2013-03-18 12:15:00,38.8,38.81,38.79,38.8,72100.0,26.4569,26.4637,26.4501,26.4569,72100.0
2013-03-18 12:20:00,38.8,38.81,38.79,38.81,42600.0,26.4569,26.4637,26.4501,26.4637,42600.0
2013-03-18 12:25:00,38.8,38.81,38.79,38.81,52900.0,26.4569,26.4637,26.4501,26.4637,52900.0
2013-03-18 12:30:00,38.81,38.81,38.78,38.78,125800.0,26.4637,26.4637,26.4432,26.4432,125800.0
2013-03-18 12:35:00,38.79,38.8,38.78,38.79,51600.0,26.4501,26.4569,26.4432,26.4501,51600.0
2013-03-18 12:40:00,38.8,38.8,38.79,38.79,45900.0,26.4569,26.4569,26.4501,26.4501,45900.0
2013-03-18 12:45:00,38.8,38.8,38.79,38.8,136200.0,26.4569,26.4569,26.4501,26.4569,136200.0
2013-03-18 12:50:00,38.79,38.8,38.76,38.76,116700.0,26.4501,26.4569,26.4296,26.4296,116700.0
2013-03-18 12:55:00,38.76,38.78,38.76,38.77,75300.0,26.4296,26.4432,26.4296,26.4364,75300.0
2013-03-18 13:00:00,38.77,38.78,38.76,38.77,65800.0,26.4364,26.4432,26.4296,26.4364,65800.0
2013-03-18 13:05:00,38.77,38.77,38.74,38.75,97700.0,26.4364,26.4364,26.416,26.4228,97700.0
2013-03-18 13:10:00,38.76,38.77,38.75,38.77,46300.0,26.4296,26.4364,26.4228,26.4364,46300.0
2013-03-18 13:15:00,38.77,38.77,38.74,38.75,78200.0,26.4364,26.4364,26.416,26.4228,78200.0
2013-03-18 13:20:00,38.75,38.78,38.75,38.78,74800.0,26.4228,26.4432,26.4228,26.4432,74800.0
2013-03-18 13:25:00,38.78,38.78,38.74,38.74,59900.0,26.4432,26.4432,26.416,26.416,59900.0
2013-03-18 13:30:00,38.75,38.76,38.74,38.75,67800.0,26.4228,26.4296,26.416,26.4228,67800.0
2013-03-18 13:35:00,38.74,38.76,38.72,38.75,77800.0,26.416,26.4296,26.4023,26.4228,77800.0
2013-03-18 13:40:00,38.76,38.79,38.75,38.78,48200.0,26.4296,26.4501,26.4228,26.4432,48200.0
2013-03-18 13:45:00,38.78,38.79,38.76,38.78,59300.0,26.4432,26.4501,26.4296,26.4432,59300.0
2013-03-18 13:50:00,38.79,38.79,38.76,38.77,48400.0,26.4501,26.4501,26.4296,26.4364,48400.0
2013-03-18 13:55:00,38.77,38.78,38.76,38.77,72100.0,26.4364,26.4432,26.4296,26.4364,72100.0
2013-03-18 14:00:00,38.77,38.78,38.74,38.75,109200.0,26.4364,26.4432,26.416,26.4228,109200.0
2013-03-18 14:05:00,38.75,38.82,38.75,38.82,144400.0,26.4228,26.4705,26.4228,26.4705,144400.0
2013-03-18 14:10:00,38.81,38.85,38.81,38.83,114600.0,26.4637,26.491,26.4637,26.4773,114600.0
2013-03-18 14:15:00,38.84,38.87,38.84,38.85,101200.0,26.4842,26.5046,26.4842,26.491,101200.0
2013-03-18 14:20:00,38.86,38.91,38.85,38.9,122100.0,26.4978,26.5319,26.491,26.5251,122100.0
2013-03-18 14:25:00,38.9,38.94,38.89,38.93,116900.0,26.5251,26.5523,26.5182,26.5455,116900.0
2013-03-18 14:30:00,38.93,38.94,38.88,38.88,76400.0,26.5455,26.5523,26.5114,26.5114,76400.0
2013-03-18 14:35:00,38.88,38.88,38.85,38.85,44800.0,26.5114,26.5114,26.491,26.491,44800.0
2013-03-18 14:40:00,38.85,38.89,38.85,38.89,54000.0,26.491,26.5182,26.491,26.5182,54000.0
2013-03-18 14:45:00,38.89,38.89,38.86,38.88,96600.0,26.5182,26.5182,26.4978,26.5114,96600.0
2013-03-18 14:50:00,38.88,38.88,38.85,38.87,82400.0,26.5114,26.5114,26.491,26.5046,82400.0
2013-03-18 14:55:00,38.86,38.87,38.82,38.82,114800.0,26.4978,26.5046,26.4705,26.4705,114800.0
2013-03-18 15:00:00,38.83,38.86,38.82,38.82,81100.0,26.4773,26.4978,26.4705,26.4705,81100.0
2013-03-18 15:05:00,38.82,38.83,38.8,38.8,149600.0,26.4705,26.4773,26.4569,26.4569,149600.0
2013-03-18 15:10:00,38.8,38.83,38.8,38.82,162800.0,26.4569,26.4773,26.4569,26.4705,162800.0
2013-03-18 15:15:00,38.81,38.82,38.75,38.78,185500.0,26.4637,26.4705,26.4228,26.4432,185500.0
2013-03-18 15:20:00,38.79,38.8,38.78,38.8,232300.0,26.4501,26.4569,26.4432,26.4569,232300.0
2013-03-18 15:25:00,38.8,38.81,38.76,38.76,291600.0,26.4569,26.4637,26.4296,26.4296,291600.0
2013-03-18 15:30:00,38.76,38.8,38.75,38.79,162700.0,26.4296,26.4569,26.4228,26.4501,162700.0
2013-03-18 15:35:00,38.79,38.79,38.75,38.77,303800.0,26.4501,26.4501,26.4228,26.4364,303800.0
2013-03-18 15:40:00,38.76,38.8,38.76,38.8,259600.0,26.4296,26.4569,26.4296,26.4569,259600.0
2013-03-18 15:45:00,38.8,38.83,38.78,38.79,248900.0,26.4569,26.4773,26.4432,26.4501,248900.0
2013-03-18 15:50:00,38.79,38.8,38.75,38.76,654000.0,26.4501,26.4569,26.4228,26.4296,654000.0
2013-03-18 15:55:00,38.77,38.78,38.73,38.76,814500.0,26.4364,26.4432,26.4091,26.4296,814500.0
2013-03-19 09:30:00,38.89,39.08,38.82,38.84,253900.0,26.5182,26.6478,26.4705,26.4842,253900.0
2013-03-19 09:35:00,38.85,38.95,38.82,38.89,226300.0,26.491,26.5592,26.4705,26.5182,226300.0
2013-03-19 09:40:00,38.9,38.91,38.88,38.9,113500.0,26.5251,26.5319,26.5114,26.5251,113500.0
2013-03-19 09:45:00,38.91,38.95,38.9,38.91,115600.0,26.5319,26.5592,26.5251,26.5319,115600.0
2013-03-19 09:50:00,38.91,38.94,38.91,38.93,119500.0,26.5319,26.5523,26.5319,26.5455,119500.0
2013-03-19 09:55:00,38.93,38.96,38.92,38.96,180800.0,26.5455,26.566,26.5387,26.566,180800.0
2013-03-19 10:00:00,38.96,39.02,38.95,39.0,331500.0,26.566,26.6069,26.5592,26.5933,331500.0
2013-03-19 10:05:00,39.0,39.02,38.98,39.0,188400.0,26.5933,26.6069,26.5796,26.5933,188400.0
2013-03-19 10:10:00,39.0,39.01,38.99,38.99,172500.0,26.5933,26.6001,26.5864,26.5864,172500.0
2013-03-19 10:15:00,39.0,39.03,38.99,39.03,274100.0,26.5933,26.6137,26.5864,26.6137,274100.0
2013-03-19 10:20:00,39.03,39.05,38.99,38.99,242500.0,26.6137,26.6273,26.5864,26.5864,242500.0
2013-03-19 10:25:00,38.99,39.03,38.97,38.99,154000.0,26.5864,26.6137,26.5728,26.5864,154000.0
2013-03-19 10:30:00,38.99,39.02,38.98,39.01,174300.0,26.5864,26.6069,26.5796,26.6001,174300.0
2013-03-19 10:35:00,39.0,39.01,38.97,38.98,99600.0,26.5933,26.6001,26.5728,26.5796,99600.0
2013-03-19 10:40:00,38.99,39.01,38.96,39.0,121400.0,26.5864,26.6001,26.566,26.5933,121400.0
2013-03-19 10:45:00,38.99,39.0,38.95,38.95,116200.0,26.5864,26.5933,26.5592,26.5592,116200.0
2013-03-19 10:50:00,38.95,38.98,38.95,38.95,147300.0,26.5592,26.5796,26.5592,26.5592,147300.0
2013-03-19 10:55:00,38.96,38.99,38.95,38.99,65500.0,26.566,26.5864,26.5592,26.5864,65500.0
2013-03-19 11:00:00,39.0,39.01,38.97,39.01,114400.0,26.5933,26.6001,26.5728,26.6001,114400.0
2013-03-19 11:05:00,39.01,39.03,39.01,39.02,76400.0,26.6001,26.6137,26.6001,26.6069,76400.0
2013-03-19 11:10:00,39.02,39.05,39.02,39.05,111500.0,26.6069,26.6273,26.6069,26.6273,111500.0
2013-03-19 11:15:00,39.05,39.1,39.04,39.1,171400.0,26.6273,26.6614,26.6205,26.6614,171400.0
2013-03-19 11:20:00,39.1,39.1,39.09,39.1,55300.0,26.6614,26.6614,26.6546,26.6614,55300.0
2013-03-19 11:25:00,39.09,39.1,39.06,39.1,128500.0,26.6546,26.6614,26.6342,26.6614,128500.0
2013-03-19 11:30:00,39.1,39.13,39.08,39.13,152400.0,26.6614,26.6819,26.6478,26.6819,152400.0
2013-03-19 11:35:00,39.12,39.13,39.11,39.12,187700.0,26.6751,26.6819,26.6683,26.6751,187700.0
2013-03-19 11:40:00,39.11,39.16,39.11,39.13,142500.0,26.6683,26.7024,26.6683,26.6819,142500.0
2013-03-19 11:45:00,39.13,39.15,39.07,39.08,178200.0,26.6819,26.6955,26.641,26.6478,178200.0
2013-03-19 11:50:00,39.07,39.09,39.04,39.08,228000.0,26.641,26.6546,26.6205,26.6478,228000.0
2013-03-19 11:55:00,39.07,39.09,39.02,39.05,421900.0,26.641,26.6546,26.6069,26.6273,421900.0
2013-03-19 12:00:00,39.05,39.15,39.03,39.15,417400.0,26.6273,26.6955,26.6137,26.6955,417400.0
2013-03-19 12:05:00,39.14,39.15,39.09,39.09,178300.0,26.6887,26.6955,26.6546,26.6546,178300.0
2013-03-19 12:10:00,39.1,39.13,39.09,39.12,194400.0,26.6614,26.6819,26.6546,26.6751,194400.0
2013-03-19 12:15:00,39.13,39.15,39.09,39.13,284600.0,26.6819,26.6955,26.6546,26.6819,284600.0
2013-03-19 12:20:00,39.14,39.19,39.12,39.18,218000.0,26.6887,26.7228,26.6751,26.716,218000.0
2013-03-19 12:25:00,39.17,39.2,39.16,39.19,126700.0,26.7092,26.7296,26.7024,26.7228,126700.0
2013-03-19 12:30:00,39.19,39.2,39.16,39.16,142400.0,26.7228,26.7296,26.7024,26.7024,142400.0
2013-03-19 12:35:00,39.16,39.22,39.16,39.2,160800.0,26.7024,26.7433,26.7024,26.7296,160800.0
2013-03-19 12:40:00,39.19,39.23,39.19,39.22,117500.0,26.7228,26.7501,26.7228,26.7433,117500.0
2013-03-19 12:45:00,39.22,39.22,39.16,39.16,109800.0,26.7433,26.7433,26.7024,26.7024,109800.0
2013-03-19 12:50:00,39.16,39.19,39.15,39.18,100600.0,26.7024,26.7228,26.6955,26.716,100600.0
2013-03-19 12:55:00,39.17,39.19,39.15,39.18,162700.0,26.7092,26.7228,26.6955,26.716,162700.0
2013-03-19 13:00:00,39.18,39.19,39.15,39.17,108100.0,26.716,26.7228,26.6955,26.7092,108100.0
2013-03-19 13:05:00,39.17,39.19,39.16,39.17,101700.0,26.7092,26.7228,26.7024,26.7092,101700.0
2013-03-19 13:10:00,39.17,39.22,39.16,39.21,243500.0,26.7092,26.7433,26.7024,26.7364,243500.0
2013-03-19 13:15:00,39.2,39.21,39.15,39.16,173000.0,26.7296,26.7364,26.6955,26.7024,173000.0
2013-03-19 13:20:00,39.15,39.17,39.13,39.15,172500.0,26.6955,26.7092,26.6819,26.6955,172500.0
2013-03-19 13:25:00,39.15,39.19,39.14,39.18,113000.0,26.6955,26.7228,26.6887,26.716,113000.0
2013-03-19 13:30:00,39.18,39.23,39.17,39.23,166500.0,26.716,26.7501,26.7092,26.7501,166500.0
2013-03-19 13:35:00,39.23,39.23,39.2,39.23,295700.0,26.7501,26.7501,26.7296,26.7501,295700.0
2013-03-19 13:40:00,39.22,39.23,39.19,39.23,87200.0,26.7433,26.7501,26.7228,26.7501,87200.0
2013-03-19 13:45:00,39.22,39.23,39.2,39.2,77900.0,26.7433,26.7501,26.7296,26.7296,77900.0
2013-03-19 13:50:00,39.21,39.21,39.17,39.17,65400.0,26.7364,26.7364,26.7092,26.7092,65400.0
2013-03-19 13:55:00,39.17,39.23,39.17,39.23,103800.0,26.7092,26.7501,26.7092,26.7501,103800.0
2013-03-19 14:00:00,39.23,39.25,39.22,39.22,82200.0,26.7501,26.7637,26.7433,26.7433,82200.0
2013-03-19 14:05:00,39.22,39.26,39.22,39.24,116100.0,26.7433,26.7705,26.7433,26.7569,116100.0
2013-03-19 14:10:00,39.24,39.26,39.21,39.21,86100.0,26.7569,26.7705,26.7364,26.7364,86100.0
2013-03-19 14:15:00,39.21,39.23,39.17,39.18,218600.0,26.7364,26.7501,26.7092,26.716,218600.0
2013-03-19 14:20:00,39.18,39.25,39.18,39.25,115700.0,26.716,26.7637,26.716,26.7637,115700.0
2013-03-19 14:25:00,39.25,39.3,39.25,39.29,257300.0,26.7637,26.7978,26.7637,26.791,257300.0
2013-03-19 14:30:00,39.29,39.35,39.28,39.32,219100.0,26.791,26.8319,26.7842,26.8115,219100.0
2013-03-19 14:35:00,39.32,39.34,39.3,39.33,120200.0,26.8115,26.8251,26.7978,26.8183,120200.0
2013-03-19 14:40:00,39.32,39.37,39.32,39.36,279900.0,26.8115,26.8455,26.8115,26.8387,279900.0
2013-03-19 14:45:00,39.36,39.4,39.36,39.37,197700.0,26.8387,26.866,26.8387,26.8455,197700.0
2013-03-19 14:50:00,39.37,39.38,39.35,39.37,99900.0,26.8455,26.8524,26.8319,26.8455,99900.0
2013-03-19 14:55:00,39.36,39.36,39.33,39.34,121000.0,26.8387,26.8387,26.8183,26.8251,121000.0
2013-03-19 15:00:00,39.35,39.36,39.32,39.32,92100.0,26.8319,26.8387,26.8115,26.8115,92100.0
2013-03-19 15:05:00,39.33,39.33,39.28,39.28,139200.0,26.8183,26.8183,26.7842,26.7842,139200.0
2013-03-19 15:10:00,39.28,39.4,39.27,39.39,356500.0,26.7842,26.866,26.7774,26.8592,356500.0
2013-03-19 15:15:00,39.39,39.4,39.33,39.36,215400.0,26.8592,26.866,26.8183,26.8387,215400.0
2013-03-19 15:20:00,39.36,39.36,39.29,39.32,155300.0,26.8387,26.8387,26.791,26.8115,155300.0
2013-03-19 15:25:00,39.32,39.34,39.3,39.34,94600.0,26.8115,26.8251,26.7978,26.8251,94600.0
2013-03-19 15:30:00,39.33,39.35,39.3,39.33,251000.0,26.8183,26.8319,26.7978,26.8183,251000.0
2013-03-19 15:35:00,39.33,39.37,39.31,39.36,171300.0,26.8183,26.8455,26.8046,26.8387,171300.0
2013-03-19 15:40:00,39.35,39.36,39.31,39.32,139200.0,26.8319,26.8387,26.8046,26.8115,139200.0
2013-03-19 15:45:00,39.32,39.36,39.3,39.3,209100.0,26.8115,26.8387,26.7978,26.7978,209100.0
2013-03-19 15:50:00,39.3,39.35,39.3,39.33,465600.0,26.7978,26.8319,26.7978,26.8183,465600.0
2013-03-19 15:55:00,39.33,39.36,39.32,39.34,682700.0,26.8183,26.8387,26.8115,26.8251,682700.0
2013-03-20 09:30:00,39.4,39.48,39.36,39.48,672000.0,26.866,26.9206,26.8387,26.9206,672000.0
2013-03-20 09:35:00,39.47,39.57,39.45,39.55,876600.0,26.9137,26.9819,26.9001,26.9683,876600.0
2013-03-20 09:40:00,39.56,39.64,39.55,39.57,272100.0,26.9751,27.0297,26.9683,26.9819,272100.0
2013-03-20 09:45:00,39.58,39.59,39.53,39.58,189900.0,26.9887,26.9956,26.9546,26.9887,189900.0
2013-03-20 09:50:00,39.57,39.67,39.57,39.65,346100.0,26.9819,27.0501,26.9819,27.0365,346100.0
2013-03-20 09:55:00,39.64,39.67,39.64,39.65,243400.0,27.0297,27.0501,27.0297,27.0365,243400.0
2013-03-20 10:00:00,39.65,39.67,39.61,39.66,253800.0,27.0365,27.0501,27.0092,27.0433,253800.0
2013-03-20 10:05:00,39.66,39.69,39.66,39.66,209400.0,27.0433,27.0637,27.0433,27.0433,209400.0
2013-03-20 10:10:00,39.67,39.69,39.65,39.69,220900.0,27.0501,27.0637,27.0365,27.0637,220900.0
2013-03-20 10:15:00,39.69,39.7,39.67,39.68,175300.0,27.0637,27.0706,27.0501,27.0569,175300.0
2013-03-20 10:20:00,39.68,39.68,39.64,39.67,198800.0,27.0569,27.0569,27.0297,27.0501,198800.0
2013-03-20 10:25:00,39.66,39.69,39.64,39.66,103500.0,27.0433,27.0637,27.0297,27.0433,103500.0
2013-03-20 10:30:00,39.67,39.68,39.65,39.67,100500.0,27.0501,27.0569,27.0365,27.0501,100500.0
2013-03-20 10:35:00,39.66,39.69,39.65,39.67,220800.0,27.0433,27.0637,27.0365,27.0501,220800.0
2013-03-20 10:40:00,39.68,39.72,39.66,39.7,220400.0,27.0569,27.0842,27.0433,27.0706,220400.0
2013-03-20 10:45:00,39.7,39.73,39.69,39.73,219100.0,27.0706,27.091,27.0637,27.091,219100.0
2013-03-20 10:50:00,39.73,39.73,39.7,39.71,136500.0,27.091,27.091,27.0706,27.0774,136500.0
2013-03-20 10:55:00,39.72,39.75,39.71,39.74,511700.0,27.0842,27.1047,27.0774,27.0978,511700.0
2013-03-20 11:00:00,39.75,39.78,39.73,39.78,391000.0,27.1047,27.1251,27.091,27.1251,391000.0
2013-03-20 11:05:00,39.77,39.8,39.77,39.79,149000.0,27.1183,27.1388,27.1183,27.1319,149000.0
2013-03-20 11:10:00,39.78,39.79,39.69,39.7,214700.0,27.1251,27.1319,27.0637,27.0706,214700.0
2013-03-20 11:15:00,39.7,39.7,39.61,39.63,201500.0,27.0706,27.0706,27.0092,27.0228,201500.0
2013-03-20 11:20:00,39.63,39.66,39.62,39.65,124400.0,27.0228,27.0433,27.016,27.0365,124400.0
2013-03-20 11:25:00,39.65,39.67,39.65,39.67,152300.0,27.0365,27.0501,27.0365,27.0501,152300.0
2013-03-20 11:30:00,39.67,39.7,39.66,39.68,143800.0,27.0501,27.0706,27.0433,27.0569,143800.0
2013-03-20 11:35:00,39.69,39.71,39.68,39.71,163000.0,27.0637,27.0774,27.0569,27.0774,163000.0
2013-03-20 11:40:00,39.71,39.71,39.68,39.71,164100.0,27.0774,27.0774,27.0569,27.0774,164100.0
2013-03-20 11:45:00,39.71,39.73,39.69,39.69,151200.0,27.0774,27.091,27.0637,27.0637,151200.0
2013-03-20 11:50:00,39.68,39.71,39.68,39.71,49100.0,27.0569,27.0774,27.0569,27.0774,49100.0
2013-03-20 11:55:00,39.71,39.72,39.69,39.7,60300.0,27.0774,27.0842,27.0637,27.0706,60300.0
2013-03-20 12:00:00,39.7,39.72,39.69,39.7,124300.0,27.0706,27.0842,27.0637,27.0706,124300.0
2013-03-20 12:05:00,39.71,39.73,39.7,39.72,215700.0,27.0774,27.091,27.0706,27.0842,215700.0
2013-03-20 12:10:00,39.72,39.73,39.7,39.73,182300.0,27.0842,27.091,27.0706,27.091,182300.0
2013-03-20 12:15:00,39.73,39.74,39.7,39.7,135200.0,27.091,27.0978,27.0706,27.0706,135200.0
2013-03-20 12:20:00,39.71,39.73,39.7,39.71,93300.0,27.0774,27.091,27.0706,27.0774,93300.0
2013-03-20 12:25:00,39.71,39.72,39.69,39.72,77100.0,27.0774,27.0842,27.0637,27.0842,77100.0
2013-03-20 12:30:00,39.71,39.74,39.69,39.72,329300.0,27.0774,27.0978,27.0637,27.0842,329300.0
2013-03-20 12:35:00,39.72,39.74,39.72,39.73,151000.0,27.0842,27.0978,27.0842,27.091,151000.0
2013-03-20 12:40:00,39.73,39.76,39.73,39.75,233300.0,27.091,27.1115,27.091,27.1047,233300.0
2013-03-20 12:45:00,39.75,39.79,39.75,39.78,258700.0,27.1047,27.1319,27.1047,27.1251,258700.0
2013-03-20 12:50:00,39.79,39.8,39.73,39.73,99700.0,27.1319,27.1388,27.091,27.091,99700.0
2013-03-20 12:55:00,39.73,39.74,39.71,39.71,72300.0,27.091,27.0978,27.0774,27.0774,72300.0
2013-03-20 13:00:00,39.72,39.73,39.7,39.71,78300.0,27.0842,27.091,27.0706,27.0774,78300.0
2013-03-20 13:05:00,39.7,39.71,39.67,39.67,72100.0,27.0706,27.0774,27.0501,27.0501,72100.0
2013-03-20 13:10:00,39.68,39.69,39.67,39.69,35300.0,27.0569,27.0637,27.0501,27.0637,35300.0
2013-03-20 13:15:00,39.69,39.72,39.68,39.71,263200.0,27.0637,27.0842,27.0569,27.0774,263200.0
2013-03-20 13:20:00,39.71,39.73,39.69,39.73,123200.0,27.0774,27.091,27.0637,27.091,123200.0
2013-03-20 13:25:00,39.73,39.74,39.71,39.71,116500.0,27.091,27.0978,27.0774,27.0774,116500.0
2013-03-20 13:30:00,39.72,39.72,39.7,39.72,113400.0,27.0842,27.0842,27.0706,27.0842,113400.0
2013-03-20 13:35:00,39.71,39.72,39.67,39.68,101200.0,27.0774,27.0842,27.0501,27.0569,101200.0
2013-03-20 13:40:00,39.67,39.69,39.67,39.68,74600.0,27.0501,27.0637,27.0501,27.0569,74600.0
2013-03-20 13:45:00,39.68,39.71,39.67,39.7,314000.0,27.0569,27.0774,27.0501,27.0706,314000.0
2013-03-20 13:50:00,39.7,39.73,39.69,39.72,133100.0,27.0706,27.091,27.0637,27.0842,133100.0
2013-03-20 13:55:00,39.72,39.73,39.68,39.68,100200.0,27.0842,27.091,27.0569,27.0569,100200.0
2013-03-20 14:00:00,39.68,39.72,39.66,39.71,240000.0,27.0569,27.0842,27.0433,27.0774,240000.0
2013-03-20 14:05:00,39.71,39.72,39.68,39.68,183000.0,27.0774,27.0842,27.0569,27.0569,183000.0
2013-03-20 14:10:00,39.68,39.69,39.66,39.69,133700.0,27.0569,27.0637,27.0433,27.0637,133700.0
2013-03-20 14:15:00,39.68,39.73,39.68,39.73,129200.0,27.0569,27.091,27.0569,27.091,129200.0
2013-03-20 14:20:00,39.72,39.81,39.71,39.81,287300.0,27.0842,27.1456,27.0774,27.1456,287300.0
2013-03-20 14:25:00,39.81,39.81,39.74,39.76,162200.0,27.1456,27.1456,27.0978,27.1115,162200.0
2013-03-20 14:30:00,39.76,39.76,39.75,39.76,72700.0,27.1115,27.1115,27.1047,27.1115,72700.0
2013-03-20 14:35:00,39.76,39.81,39.75,39.8,160700.0,27.1115,27.1456,27.1047,27.1388,160700.0
2013-03-20 14:40:00,39.8,39.82,39.76,39.77,107300.0,27.1388,27.1524,27.1115,27.1183,107300.0
2013-03-20 14:45:00,39.78,39.8,39.77,39.8,146900.0,27.1251,27.1388,27.1183,27.1388,146900.0
2013-03-20 14:50:00,39.8,39.82,39.79,39.8,159500.0,27.1388,27.1524,27.1319,27.1388,159500.0
2013-03-20 14:55:00,39.8,39.82,39.8,39.81,282300.0,27.1388,27.1524,27.1388,27.1456,282300.0
2013-03-20 15:00:00,39.81,39.84,39.8,39.82,245600.0,27.1456,27.166,27.1388,27.1524,245600.0
2013-03-20 15:05:00,39.82,39.84,39.81,39.83,189200.0,27.1524,27.166,27.1456,27.1592,189200.0
2013-03-20 15:10:00,39.83,39.89,39.82,39.88,452400.0,27.1592,27.2001,27.1524,27.1933,452400.0
2013-03-20 15:15:00,39.88,39.9,39.87,39.88,209300.0,27.1933,27.2069,27.1865,27.1933,209300.0
2013-03-20 15:20:00,39.88,39.88,39.84,39.84,157400.0,27.1933,27.1933,27.166,27.166,157400.0
2013-03-20 15:25:00,39.84,39.87,39.84,39.87,217400.0,27.166,27.1865,27.166,27.1865,217400.0
2013-03-20 15:30:00,39.86,39.87,39.84,39.84,269000.0,27.1797,27.1865,27.166,27.166,269000.0
2013-03-20 15:35:00,39.85,39.88,39.84,39.88,209200.0,27.1728,27.1933,27.166,27.1933,209200.0
2013-03-20 15:40:00,39.88,39.92,39.87,39.9,621900.0,27.1933,27.2206,27.1865,27.2069,621900.0
2013-03-20 15:45:00,39.9,39.91,39.86,39.9,477600.0,27.2069,27.2138,27.1797,27.2069,477600.0
2013-03-20 15:50:00,39.9,39.91,39.84,39.84,797000.0,27.2069,27.2138,27.166,27.166,797000.0
2013-03-20 15:55:00,39.84,39.87,39.81,39.86,848500.0,27.166,27.1865,27.1456,27.1797,848500.0
2013-03-21 09:30:00,39.85,39.91,39.76,39.83,429600.0,27.1728,27.2138,27.1115,27.1592,429600.0
2013-03-21 09:35:00,39.84,39.86,39.8,39.83,222400.0,27.166,27.1797,27.1388,27.1592,222400.0
2013-03-21 09:40:00,39.82,39.89,39.81,39.87,302500.0,27.1524,27.2001,27.1456,27.1865,302500.0
2013-03-21 09:45:00,39.87,39.88,39.84,39.84,214400.0,27.1865,27.1933,27.166,27.166,214400.0
2013-03-21 09:50:00,39.84,39.89,39.84,39.89,136400.0,27.166,27.2001,27.166,27.2001,136400.0
2013-03-21 09:55:00,39.88,39.89,39.86,39.88,92200.0,27.1933,27.2001,27.1797,27.1933,92200.0
2013-03-21 10:00:00,39.88,39.9,39.87,39.89,192200.0,27.1933,27.2069,27.1865,27.2001,192200.0
2013-03-21 10:05:00,39.89,39.89,39.87,39.89,174200.0,27.2001,27.2001,27.1865,27.2001,174200.0
2013-03-21 10:10:00,39.88,39.9,39.86,39.89,140600.0,27.1933,27.2069,27.1797,27.2001,140600.0
2013-03-21 10:15:00,39.89,39.9,39.88,39.89,207600.0,27.2001,27.2069,27.1933,27.2001,207600.0
2013-03-21 10:20:00,39.88,39.91,39.87,39.91,231100.0,27.1933,27.2138,27.1865,27.2138,231100.0
2013-03-21 10:25:00,39.9,39.95,39.89,39.94,345400.0,27.2069,27.241,27.2001,27.2342,345400.0
2013-03-21 10:30:00,39.95,39.98,39.93,39.98,315600.0,27.241,27.2615,27.2274,27.2615,315600.0
2013-03-21 10:35:00,39.97,39.99,39.96,39.97,242200.0,27.2547,27.2683,27.2479,27.2547,242200.0
2013-03-21 10:40:00,39.96,39.98,39.94,39.96,180800.0,27.2479,27.2615,27.2342,27.2479,180800.0
2013-03-21 10:45:00,39.95,40.03,39.95,40.03,1771200.0,27.241,27.2956,27.241,27.2956,1771200.0
2013-03-21 10:50:00,40.02,40.05,40.0,40.03,190000.0,27.2888,27.3092,27.2751,27.2956,190000.0
2013-03-21 10:55:00,40.03,40.05,39.98,40.05,277400.0,27.2956,27.3092,27.2615,27.3092,277400.0
2013-03-21 11:00:00,40.05,40.07,40.02,40.06,386000.0,27.3092,27.3229,27.2888,27.316,386000.0
2013-03-21 11:05:00,40.06,40.16,40.06,40.16,579100.0,27.316,27.3842,27.316,27.3842,579100.0
2013-03-21 11:10:00,40.15,40.28,40.15,40.26,541900.0,27.3774,27.4661,27.3774,27.4524,541900.0
2013-03-21 11:15:00,40.25,40.32,40.21,40.25,576200.0,27.4456,27.4933,27.4183,27.4456,576200.0
2013-03-21 11:20:00,40.25,40.34,40.25,40.33,417700.0,27.4456,27.507,27.4456,27.5001,417700.0
2013-03-21 11:25:00,40.33,40.34,40.27,40.3,302700.0,27.5001,27.507,27.4592,27.4797,302700.0
2013-03-21 11:30:00,40.31,40.34,40.29,40.33,265200.0,27.4865,27.507,27.4729,27.5001,265200.0
2013-03-21 11:35:00,40.32,40.39,40.32,40.37,190700.0,27.4933,27.5411,27.4933,27.5274,190700.0
2013-03-21 11:40:00,40.37,40.4,40.36,40.39,300300.0,27.5274,27.5479,27.5206,27.5411,300300.0
2013-03-21 11:45:00,40.38,40.39,40.33,40.37,153500.0,27.5342,27.5411,27.5001,27.5274,153500.0
2013-03-21 11:50:00,40.36,40.38,40.33,40.36,278800.0,27.5206,27.5342,27.5001,27.5206,278800.0
2013-03-21 11:55:00,40.36,40.37,40.35,40.36,130000.0,27.5206,27.5274,27.5138,27.5206,130000.0
2013-03-21 12:00:00,40.36,40.39,40.33,40.39,330300.0,27.5206,27.5411,27.5001,27.5411,330300.0
2013-03-21 12:05:00,40.39,40.39,40.36,40.38,161600.0,27.5411,27.5411,27.5206,27.5342,161600.0
2013-03-21 12:10:00,40.37,40.38,40.35,40.37,200200.0,27.5274,27.5342,27.5138,27.5274,200200.0
2013-03-21 12:15:00,40.37,40.4,40.35,40.4,268200.0,27.5274,27.5479,27.5138,27.5479,268200.0
2013-03-21 12:20:00,40.4,40.42,40.39,40.4,255300.0,27.5479,27.5615,27.5411,27.5479,255300.0
2013-03-21 12:25:00,40.41,40.43,40.37,40.39,386900.0,27.5547,27.5683,27.5274,27.5411,386900.0
2013-03-21 12:30:00,40.39,40.4,40.38,40.38,177400.0,27.5411,27.5479,27.5342,27.5342,177400.0
2013-03-21 12:35:00,40.38,40.39,40.34,40.38,211100.0,27.5342,27.5411,27.507,27.5342,211100.0
2013-03-21 12:40:00,40.38,40.4,40.36,40.39,214300.0,27.5342,27.5479,27.5206,27.5411,214300.0
2013-03-21 12:45:00,40.39,40.4,40.37,40.39,217600.0,27.5411,27.5479,27.5274,27.5411,217600.0
2013-03-21 12:50:00,40.38,40.4,40.27,40.28,454800.0,27.5342,27.5479,27.4592,27.4661,454800.0
2013-03-21 12:55:00,40.3,40.33,40.24,40.25,131400.0,27.4797,27.5001,27.4388,27.4456,131400.0
2013-03-21 13:00:00,40.25,40.25,40.22,40.25,121600.0,27.4456,27.4456,27.4251,27.4456,121600.0
2013-03-21 13:05:00,40.25,40.27,40.23,40.24,262800.0,27.4456,27.4592,27.432,27.4388,262800.0
2013-03-21 13:10:00,40.23,40.28,40.23,40.26,150300.0,27.432,27.4661,27.432,27.4524,150300.0
2013-03-21 13:15:00,40.26,40.27,40.19,40.2,198100.0,27.4524,27.4592,27.4047,27.4115,198100.0
2013-03-21 13:20:00,40.2,40.22,40.18,40.18,176900.0,27.4115,27.4251,27.3979,27.3979,176900.0
2013-03-21 13:25:00,40.18,40.21,40.18,40.19,177500.0,27.3979,27.4183,27.3979,27.4047,177500.0
2013-03-21 13:30:00,40.2,40.21,40.18,40.2,314200.0,27.4115,27.4183,27.3979,27.4115,314200.0
2013-03-21 13:35:00,40.19,40.21,40.19,40.2,96900.0,27.4047,27.4183,27.4047,27.4115,96900.0
2013-03-21 13:40:00,40.2,40.22,40.19,40.21,309600.0,27.4115,27.4251,27.4047,27.4183,309600.0
2013-03-21 13:45:00,40.21,40.21,40.19,40.2,205300.0,27.4183,27.4183,27.4047,27.4115,205300.0
2013-03-21 13:50:00,40.2,40.2,40.11,40.13,203200.0,27.4115,27.4115,27.3501,27.3638,203200.0
2013-03-21 13:55:00,40.12,40.12,40.05,40.08,112500.0,27.357,27.357,27.3092,27.3297,112500.0
2013-03-21 14:00:00,40.07,40.07,40.0,40.06,271300.0,27.3229,27.3229,27.2751,27.316,271300.0
2013-03-21 14:05:00,40.06,40.1,40.05,40.09,126500.0,27.316,27.3433,27.3092,27.3365,126500.0
2013-03-21 14:10:00,40.09,40.16,40.09,40.12,243500.0,27.3365,27.3842,27.3365,27.357,243500.0
2013-03-21 14:15:00,40.13,40.23,40.12,40.2,250100.0,27.3638,27.432,27.357,27.4115,250100.0
2013-03-21 14:20:00,40.2,40.21,40.16,40.2,141800.0,27.4115,27.4183,27.3842,27.4115,141800.0
2013-03-21 14:25:00,40.2,40.22,40.18,40.19,112200.0,27.4115,27.4251,27.3979,27.4047,112200.0
2013-03-21 14:30:00,40.19,40.2,40.17,40.19,132300.0,27.4047,27.4115,27.391,27.4047,132300.0
2013-03-21 14:35:00,40.19,40.2,40.17,40.19,156100.0,27.4047,27.4115,27.391,27.4047,156100.0
2013-03-21 14:40:00,40.2,40.21,40.19,40.2,96600.0,27.4115,27.4183,27.4047,27.4115,96600.0
2013-03-21 14:45:00,40.2,40.21,40.18,40.2,89800.0,27.4115,27.4183,27.3979,27.4115,89800.0
2013-03-21 14:50:00,40.2,40.21,40.18,40.21,119500.0,27.4115,27.4183,27.3979,27.4183,119500.0
2013-03-21 14:55:00,40.2,40.21,40.2,40.21,77900.0,27.4115,27.4183,27.4115,27.4183,77900.0
2013-03-21 15:00:00,40.21,40.24,40.2,40.23,172800.0,27.4183,27.4388,27.4115,27.432,172800.0
2013-03-21 15:05:00,40.24,40.24,40.19,40.21,236300.0,27.4388,27.4388,27.4047,27.4183,236300.0
2013-03-21 15:10:00,40.2,40.22,40.19,40.22,161900.0,27.4115,27.4251,27.4047,27.4251,161900.0
2013-03-21 15:15:00,40.22,40.22,40.19,40.2,319300.0,27.4251,27.4251,27.4047,27.4115,319300.0
2013-03-21 15:20:00,40.2,40.21,40.2,40.2,144600.0,27.4115,27.4183,27.4115,27.4115,144600.0
2013-03-21 15:25:00,40.2,40.21,40.19,40.2,176300.0,27.4115,27.4183,27.4047,27.4115,176300.0
2013-03-21 15:30:00,40.2,40.2,40.14,40.15,212100.0,27.4115,27.4115,27.3706,27.3774,212100.0
2013-03-21 15:35:00,40.16,40.16,40.08,40.09,334600.0,27.3842,27.3842,27.3297,27.3365,334600.0
2013-03-21 15:40:00,40.09,40.14,40.08,40.13,330500.0,27.3365,27.3706,27.3297,27.3638,330500.0
2013-03-21 15:45:00,40.13,40.16,40.07,40.16,565200.0,27.3638,27.3842,27.3229,27.3842,565200.0
2013-03-21 15:50:00,40.15,40.16,40.07,40.07,411500.0,27.3774,27.3842,27.3229,27.3229,411500.0
2013-03-21 15:55:00,40.07,40.1,40.03,40.07,950600.0,27.3229,27.3433,27.2956,27.3229,950600.0
2013-03-22 09:30:00,39.89,40.02,39.89,39.95,709300.0,27.2001,27.2888,27.2001,27.241,709300.0
2013-03-22 09:35:00,39.95,40.08,39.95,40.07,501900.0,27.241,27.3297,27.241,27.3229,501900.0
2013-03-22 09:40:00,40.08,40.09,40.04,40.07,247200.0,27.3297,27.3365,27.3024,27.3229,247200.0
2013-03-22 09:45:00,40.08,40.13,40.05,40.13,440200.0,27.3297,27.3638,27.3092,27.3638,440200.0
2013-03-22 09:50:00,40.13,40.16,40.11,40.15,189900.0,27.3638,27.3842,27.3501,27.3774,189900.0
2013-03-22 09:55:00,40.14,40.18,40.13,40.14,219600.0,27.3706,27.3979,27.3638,27.3706,219600.0
2013-03-22 10:00:00,40.14,40.16,40.11,40.13,181600.0,27.3706,27.3842,27.3501,27.3638,181600.0
2013-03-22 10:05:00,40.13,40.19,40.11,40.18,123100.0,27.3638,27.4047,27.3501,27.3979,123100.0
2013-03-22 10:10:00,40.18,40.24,40.16,40.23,293300.0,27.3979,27.4388,27.3842,27.432,293300.0
2013-03-22 10:15:00,40.23,40.24,40.21,40.22,128900.0,27.432,27.4388,27.4183,27.4251,128900.0
2013-03-22 10:20:00,40.23,40.25,40.21,40.23,368700.0,27.432,27.4456,27.4183,27.432,368700.0
2013-03-22 10:25:00,40.23,40.25,40.23,40.24,120300.0,27.432,27.4456,27.432,27.4388,120300.0
2013-03-22 10:30:00,40.24,40.27,40.07,40.26,385100.0,27.4388,27.4592,27.3229,27.4524,385100.0
2013-03-22 10:35:00,40.26,40.27,40.24,40.25,222300.0,27.4524,27.4592,27.4388,27.4456,222300.0
2013-03-22 10:40:00,40.25,40.26,40.18,40.19,252900.0,27.4456,27.4524,27.3979,27.4047,252900.0
2013-03-22 10:45:00,40.19,40.21,40.07,40.08,511500.0,27.4047,27.4183,27.3229,27.3297,511500.0
2013-03-22 10:50:00,40.09,40.11,40.02,40.02,389400.0,27.3365,27.3501,27.2888,27.2888,389400.0
2013-03-22 10:55:00,40.02,40.06,39.99,40.05,224200.0,27.2888,27.316,27.2683,27.3092,224200.0
2013-03-22 11:00:00,40.05,40.09,40.04,40.05,246200.0,27.3092,27.3365,27.3024,27.3092,246200.0
2013-03-22 11:05:00,40.05,40.06,40.01,40.01,185100.0,27.3092,27.316,27.2819,27.2819,185100.0
2013-03-22 11:10:00,40.02,40.06,40.01,40.04,118500.0,27.2888,27.316,27.2819,27.3024,118500.0
2013-03-22 11:15:00,40.05,40.09,40.05,40.09,164200.0,27.3092,27.3365,27.3092,27.3365,164200.0
2013-03-22 11:20:00,40.09,40.1,40.06,40.08,119700.0,27.3365,27.3433,27.316,27.3297,119700.0
2013-03-22 11:25:00,40.09,40.13,40.05,40.11,196300.0,27.3365,27.3638,27.3092,27.3501,196300.0
2013-03-22 11:30:00,40.11,40.14,40.09,40.13,299000.0,27.3501,27.3706,27.3365,27.3638,299000.0
2013-03-22 11:35:00,40.13,40.14,40.07,40.09,125800.0,27.3638,27.3706,27.3229,27.3365,125800.0
2013-03-22 11:40:00,40.09,40.09,40.03,40.04,92300.0,27.3365,27.3365,27.2956,27.3024,92300.0
2013-03-22 11:45:00,40.04,40.07,40.04,40.06,86300.0,27.3024,27.3229,27.3024,27.316,86300.0
2013-03-22 11:50:00,40.05,40.1,40.05,40.08,179900.0,27.3092,27.3433,27.3092,27.3297,179900.0
2013-03-22 11:55:00,40.08,40.1,40.06,40.07,92700.0,27.3297,27.3433,27.316,27.3229,92700.0
2013-03-22 12:00:00,40.08,40.1,40.07,40.09,82900.0,27.3297,27.3433,27.3229,27.3365,82900.0
2013-03-22 12:05:00,40.09,40.09,40.08,40.09,26900.0,27.3365,27.3365,27.3297,27.3365,26900.0
2013-03-22 12:10:00,40.09,40.1,40.05,40.07,186800.0,27.3365,27.3433,27.3092,27.3229,186800.0
2013-03-22 12:15:00,40.07,40.09,40.05,40.09,142100.0,27.3229,27.3365,27.3092,27.3365,142100.0
2013-03-22 12:20:00,40.09,40.09,40.03,40.04,86400.0,27.3365,27.3365,27.2956,27.3024,86400.0
2013-03-22 12:25:00,40.05,40.08,40.04,40.08,103200.0,27.3092,27.3297,27.3024,27.3297,103200.0
2013-03-22 12:30:00,40.08,40.09,40.05,40.07,140600.0,27.3297,27.3365,27.3092,27.3229,140600.0
2013-03-22 12:35:00,40.07,40.08,40.05,40.08,47500.0,27.3229,27.3297,27.3092,27.3297,47500.0
2013-03-22 12:40:00,40.08,40.08,40.03,40.05,113300.0,27.3297,27.3297,27.2956,27.3092,113300.0
2013-03-22 12:45:00,40.05,40.07,40.04,40.07,69200.0,27.3092,27.3229,27.3024,27.3229,69200.0
2013-03-22 12:50:00,40.06,40.07,40.04,40.06,78100.0,27.316,27.3229,27.3024,27.316,78100.0
2013-03-22 12:55:00,40.06,40.08,40.06,40.07,42700.0,27.316,27.3297,27.316,27.3229,42700.0
2013-03-22 13:00:00,40.07,40.09,40.04,40.04,175600.0,27.3229,27.3365,27.3024,27.3024,175600.0
2013-03-22 13:05:00,40.04,40.05,40.02,40.03,110100.0,27.3024,27.3092,27.2888,27.2956,110100.0
2013-03-22 13:10:00,40.03,40.06,40.03,40.05,112300.0,27.2956,27.316,27.2956,27.3092,112300.0
2013-03-22 13:15:00,40.06,40.07,40.04,40.05,98500.0,27.316,27.3229,27.3024,27.3092,98500.0
2013-03-22 13:20:00,40.05,40.07,40.04,40.05,113200.0,27.3092,27.3229,27.3024,27.3092,113200.0
2013-03-22 13:25:00,40.05,40.05,40.02,40.03,117800.0,27.3092,27.3092,27.2888,27.2956,117800.0
2013-03-22 13:30:00,40.04,40.06,40.01,40.03,141000.0,27.3024,27.316,27.2819,27.2956,141000.0
2013-03-22 13:35:00,40.02,40.02,40.01,40.02,75900.0,27.2888,27.2888,27.2819,27.2888,75900.0
2013-03-22 13:40:00,40.02,40.03,39.99,40.01,136800.0,27.2888,27.2956,27.2683,27.2819,136800.0
2013-03-22 13:45:00,40.01,40.03,39.99,40.0,403800.0,27.2819,27.2956,27.2683,27.2751,403800.0
2013-03-22 13:50:00,40.0,40.02,39.99,40.0,193400.0,27.2751,27.2888,27.2683,27.2751,193400.0
2013-03-22 13:55:00,40.01,40.02,40.0,40.0,97000.0,27.2819,27.2888,27.2751,27.2751,97000.0
2013-03-22 14:00:00,40.0,40.01,39.99,40.01,88300.0,27.2751,27.2819,27.2683,27.2819,88300.0
2013-03-22 14:05:00,40.01,40.01,39.96,39.98,99400.0,27.2819,27.2819,27.2479,27.2615,99400.0
2013-03-22 14:10:00,39.98,40.01,39.97,40.0,115700.0,27.2615,27.2819,27.2547,27.2751,115700.0
2013-03-22 14:15:00,40.0,40.03,40.0,40.03,113400.0,27.2751,27.2956,27.2751,27.2956,113400.0
2013-03-22 14:20:00,40.02,40.03,40.01,40.02,96500.0,27.2888,27.2956,27.2819,27.2888,96500.0
2013-03-22 14:25:00,40.02,40.02,39.98,40.0,89200.0,27.2888,27.2888,27.2615,27.2751,89200.0
2013-03-22 14:30:00,40.0,40.02,39.99,39.99,98700.0,27.2751,27.2888,27.2683,27.2683,98700.0
2013-03-22 14:35:00,39.99,40.02,39.99,40.01,66900.0,27.2683,27.2888,27.2683,27.2819,66900.0
2013-03-22 14:40:00,40.02,40.02,39.98,39.99,154800.0,27.2888,27.2888,27.2615,27.2683,154800.0
2013-03-22 14:45:00,40.0,40.0,39.98,39.99,38000.0,27.2751,27.2751,27.2615,27.2683,38000.0
2013-03-22 14:50:00,39.98,40.0,39.97,40.0,108300.0,27.2615,27.2751,27.2547,27.2751,108300.0
2013-03-22 14:55:00,39.98,39.99,39.96,39.97,68100.0,27.2615,27.2683,27.2479,27.2547,68100.0
2013-03-22 15:00:00,39.96,39.97,39.93,39.95,114300.0,27.2479,27.2547,27.2274,27.241,114300.0
2013-03-22 15:05:00,39.95,39.97,39.92,39.95,141800.0,27.241,27.2547,27.2206,27.241,141800.0
2013-03-22 15:10:00,39.95,39.99,39.95,39.98,136600.0,27.241,27.2683,27.241,27.2615,136600.0
2013-03-22 15:15:00,39.98,40.01,39.98,39.98,204900.0,27.2615,27.2819,27.2615,27.2615,204900.0
2013-03-22 15:20:00,39.99,40.01,39.96,39.98,180800.0,27.2683,27.2819,27.2479,27.2615,180800.0
2013-03-22 15:25:00,39.97,40.0,39.96,39.98,150800.0,27.2547,27.2751,27.2479,27.2615,150800.0
2013-03-22 15:30:00,39.98,40.0,39.95,39.99,174900.0,27.2615,27.2751,27.241,27.2683,174900.0
2013-03-22 15:35:00,39.98,39.99,39.94,39.95,251100.0,27.2615,27.2683,27.2342,27.241,251100.0
2013-03-22 15:40:00,39.96,40.01,39.96,40.01,223300.0,27.2479,27.2819,27.2479,27.2819,223300.0
2013-03-22 15:45:00,40.0,40.05,40.0,40.01,288900.0,27.2751,27.3092,27.2751,27.2819,288900.0
2013-03-22 15:50:00,40.01,40.01,39.98,40.0,195600.0,27.2819,27.2819,27.2615,27.2751,195600.0
2013-03-22 15:55:00,40.0,40.06,39.96,40.05,951600.0,27.2751,27.316,27.2479,27.3092,951600.0
2013-03-25 09:30:00,40.11,40.14,40.01,40.06,491400.0,27.3501,27.3706,27.2819,27.316,491400.0
2013-03-25 09:35:00,40.06,40.17,40.04,40.17,412100.0,27.316,27.391,27.3024,27.391,412100.0
2013-03-25 09:40:00,40.17,40.19,40.11,40.13,402400.0,27.391,27.4047,27.3501,27.3638,402400.0
2013-03-25 09:45:00,40.12,40.17,40.11,40.17,301300.0,27.357,27.391,27.3501,27.391,301300.0
2013-03-25 09:50:00,40.16,40.18,40.12,40.14,179900.0,27.3842,27.3979,27.357,27.3706,179900.0
2013-03-25 09:55:00,40.13,40.2,40.13,40.2,287700.0,27.3638,27.4115,27.3638,27.4115,287700.0
2013-03-25 10:00:00,40.19,40.22,40.15,40.22,326100.0,27.4047,27.4251,27.3774,27.4251,326100.0
2013-03-25 10:05:00,40.21,40.24,40.19,40.23,116700.0,27.4183,27.4388,27.4047,27.432,116700.0
2013-03-25 10:10:00,40.24,40.25,40.21,40.21,185200.0,27.4388,27.4456,27.4183,27.4183,185200.0
2013-03-25 10:15:00,40.22,40.25,40.2,40.22,166500.0,27.4251,27.4456,27.4115,27.4251,166500.0
2013-03-25 10:20:00,40.22,40.23,40.2,40.21,156100.0,27.4251,27.432,27.4115,27.4183,156100.0
2013-03-25 10:25:00,40.2,40.21,40.15,40.15,158500.0,27.4115,27.4183,27.3774,27.3774,158500.0
2013-03-25 10:30:00,40.15,40.2,40.14,40.18,225200.0,27.3774,27.4115,27.3706,27.3979,225200.0
2013-03-25 10:35:00,40.17,40.18,40.13,40.16,199600.0,27.391,27.3979,27.3638,27.3842,199600.0
2013-03-25 10:40:00,40.15,40.18,40.13,40.16,327300.0,27.3774,27.3979,27.3638,27.3842,327300.0
2013-03-25 10:45:00,40.16,40.16,40.11,40.15,246500.0,27.3842,27.3842,27.3501,27.3774,246500.0
2013-03-25 10:50:00,40.16,40.16,40.09,40.12,194500.0,27.3842,27.3842,27.3365,27.357,194500.0
2013-03-25 10:55:00,40.11,40.14,40.08,40.12,338600.0,27.3501,27.3706,27.3297,27.357,338600.0
2013-03-25 11:00:00,40.13,40.16,40.08,40.15,143500.0,27.3638,27.3842,27.3297,27.3774,143500.0
2013-03-25 11:05:00,40.15,40.18,40.12,40.16,143900.0,27.3774,27.3979,27.357,27.3842,143900.0
2013-03-25 11:10:00,40.17,40.18,40.13,40.13,98100.0,27.391,27.3979,27.3638,27.3638,98100.0
2013-03-25 11:15:00,40.13,40.13,40.05,40.05,178300.0,27.3638,27.3638,27.3092,27.3092,178300.0
2013-03-25 11:20:00,40.05,40.12,40.04,40.1,151000.0,27.3092,27.357,27.3024,27.3433,151000.0
2013-03-25 11:25:00,40.1,40.13,40.08,40.13,163600.0,27.3433,27.3638,27.3297,27.3638,163600.0
2013-03-25 11:30:00,40.12,40.18,40.11,40.15,123400.0,27.357,27.3979,27.3501,27.3774,123400.0
2013-03-25 11:35:00,40.16,40.19,40.14,40.17,98700.0,27.3842,27.4047,27.3706,27.391,98700.0
2013-03-25 11:40:00,40.18,40.22,40.16,40.2,85300.0,27.3979,27.4251,27.3842,27.4115,85300.0
2013-03-25 11:45:00,40.2,40.21,40.15,40.19,241900.0,27.4115,27.4183,27.3774,27.4047,241900.0
2013-03-25 11:50:00,40.19,40.2,40.14,40.15,144400.0,27.4047,27.4115,27.3706,27.3774,144400.0
2013-03-25 11:55:00,40.15,40.17,40.14,40.15,90700.0,27.3774,27.391,27.3706,27.3774,90700.0
2013-03-25 12:00:00,40.15,40.17,40.15,40.15,100800.0,27.3774,27.391,27.3774,27.3774,100800.0
2013-03-25 12:05:00,40.16,40.16,40.09,40.1,136600.0,27.3842,27.3842,27.3365,27.3433,136600.0
2013-03-25 12:10:00,40.09,40.12,40.05,40.12,140800.0,27.3365,27.357,27.3092,27.357,140800.0
2013-03-25 12:15:00,40.11,40.14,40.11,40.12,74100.0,27.3501,27.3706,27.3501,27.357,74100.0
2013-03-25 12:20:00,40.12,40.13,40.09,40.09,83400.0,27.357,27.3638,27.3365,27.3365,83400.0
2013-03-25 12:25:00,40.09,40.12,40.08,40.08,162300.0,27.3365,27.357,27.3297,27.3297,162300.0
2013-03-25 12:30:00,40.08,40.12,40.08,40.1,147900.0,27.3297,27.357,27.3297,27.3433,147900.0
2013-03-25 12:35:00,40.09,40.12,40.08,40.11,235100.0,27.3365,27.357,27.3297,27.3501,235100.0
2013-03-25 12:40:00,40.11,40.14,40.08,40.09,125300.0,27.3501,27.3706,27.3297,27.3365,125300.0
2013-03-25 12:45:00,40.09,40.15,40.09,40.15,120200.0,27.3365,27.3774,27.3365,27.3774,120200.0
2013-03-25 12:50:00,40.15,40.15,40.08,40.08,154700.0,27.3774,27.3774,27.3297,27.3297,154700.0
2013-03-25 12:55:00,40.09,40.1,40.05,40.05,117700.0,27.3365,27.3433,27.3092,27.3092,117700.0
2013-03-25 13:00:00,40.04,40.06,40.0,40.05,152900.0,27.3024,27.316,27.2751,27.3092,152900.0
2013-03-25 13:05:00,40.05,40.05,39.98,39.99,181200.0,27.3092,27.3092,27.2615,27.2683,181200.0
2013-03-25 13:10:00,39.99,40.01,39.97,39.97,135300.0,27.2683,27.2819,27.2547,27.2547,135300.0
2013-03-25 13:15:00,39.97,39.99,39.96,39.98,145400.0,27.2547,27.2683,27.2479,27.2615,145400.0
2013-03-25 13:20:00,39.99,40.05,39.98,40.04,49700.0,27.2683,27.3092,27.2615,27.3024,49700.0
2013-03-25 13:25:00,40.03,40.09,40.03,40.07,112300.0,27.2956,27.3365,27.2956,27.3229,112300.0
2013-03-25 13:30:00,40.07,40.08,40.04,40.05,92800.0,27.3229,27.3297,27.3024,27.3092,92800.0
2013-03-25 13:35:00,40.05,40.05,40.02,40.05,110600.0,27.3092,27.3092,27.2888,27.3092,110600.0
2013-03-25 13:40:00,40.04,40.05,40.02,40.04,154400.0,27.3024,27.3092,27.2888,27.3024,154400.0
2013-03-25 13:45:00,40.04,40.13,40.03,40.1,176300.0,27.3024,27.3638,27.2956,27.3433,176300.0
2013-03-25 13:50:00,40.1,40.13,40.09,40.09,133600.0,27.3433,27.3638,27.3365,27.3365,133600.0
2013-03-25 13:55:00,40.1,40.15,40.09,40.12,238800.0,27.3433,27.3774,27.3365,27.357,238800.0
2013-03-25 14:00:00,40.12,40.14,40.08,40.13,222600.0,27.357,27.3706,27.3297,27.3638,222600.0
2013-03-25 14:05:00,40.13,40.14,40.1,40.13,149700.0,27.3638,27.3706,27.3433,27.3638,149700.0
2013-03-25 14:10:00,40.13,40.13,40.08,40.09,138200.0,27.3638,27.3638,27.3297,27.3365,138200.0
2013-03-25 14:15:00,40.09,40.13,40.09,40.12,111500.0,27.3365,27.3638,27.3365,27.357,111500.0
2013-03-25 14:20:00,40.11,40.16,40.11,40.12,117600.0,27.3501,27.3842,27.3501,27.357,117600.0
2013-03-25 14:25:00,40.12,40.13,40.09,40.11,82300.0,27.357,27.3638,27.3365,27.3501,82300.0
2013-03-25 14:30:00,40.1,40.14,40.09,40.13,102600.0,27.3433,27.3706,27.3365,27.3638,102600.0
2013-03-25 14:35:00,40.12,40.14,40.08,40.09,82200.0,27.357,27.3706,27.3297,27.3365,82200.0
2013-03-25 14:40:00,40.09,40.11,40.07,40.11,61600.0,27.3365,27.3501,27.3229,27.3501,61600.0
2013-03-25 14:45:00,40.11,40.11,40.08,40.1,75400.0,27.3501,27.3501,27.3297,27.3433,75400.0
2013-03-25 14:50:00,40.1,40.12,40.09,40.12,92800.0,27.3433,27.357,27.3365,27.357,92800.0
2013-03-25 14:55:00,40.12,40.13,40.09,40.09,112600.0,27.357,27.3638,27.3365,27.3365,112600.0
2013-03-25 15:00:00,40.1,40.1,40.05,40.08,148500.0,27.3433,27.3433,27.3092,27.3297,148500.0
2013-03-25 15:05:00,40.08,40.08,40.04,40.08,162500.0,27.3297,27.3297,27.3024,27.3297,162500.0
2013-03-25 15:10:00,40.08,40.1,40.07,40.08,117400.0,27.3297,27.3433,27.3229,27.3297,117400.0
2013-03-25 15:15:00,40.08,40.1,40.06,40.06,154600.0,27.3297,27.3433,27.316,27.316,154600.0
2013-03-25 15:20:00,40.06,40.08,40.02,40.05,158300.0,27.316,27.3297,27.2888,27.3092,158300.0
2013-03-25 15:25:00,40.04,40.06,40.02,40.05,162500.0,27.3024,27.316,27.2888,27.3092,162500.0
2013-03-25 15:30:00,40.04,40.1,40.04,40.09,201000.0,27.3024,27.3433,27.3024,27.3365,201000.0
2013-03-25 15:35:00,40.08,40.1,40.06,40.09,131700.0,27.3297,27.3433,27.316,27.3365,131700.0
2013-03-25 15:40:00,40.1,40.12,40.08,40.1,168000.0,27.3433,27.357,27.3297,27.3433,168000.0
2013-03-25 15:45:00,40.09,40.11,40.07,40.07,280700.0,27.3365,27.3501,27.3229,27.3229,280700.0
2013-03-25 15:50:00,40.07,40.14,40.07,40.13,274300.0,27.3229,27.3706,27.3229,27.3638,274300.0
2013-03-25 15:55:00,40.13,40.19,40.11,40.12,614700.0,27.3638,27.4047,27.3501,27.357,614700.0
2013-03-26 09:30:00,40.13,40.26,40.13,40.22,369800.0,27.3638,27.4524,27.3638,27.4251,369800.0
2013-03-26 09:35:00,40.21,40.29,40.21,40.29,133000.0,27.4183,27.4729,27.4183,27.4729,133000.0
2013-03-26 09:40:00,40.29,40.36,40.26,40.31,263900.0,27.4729,27.5206,27.4524,27.4865,263900.0
2013-03-26 09:45:00,40.32,40.33,40.23,40.25,267800.0,27.4933,27.5001,27.432,27.4456,267800.0
2013-03-26 09:50:00,40.25,40.32,40.25,40.32,130700.0,27.4456,27.4933,27.4456,27.4933,130700.0
2013-03-26 09:55:00,40.31,40.34,40.29,40.32,125000.0,27.4865,27.507,27.4729,27.4933,125000.0
2013-03-26 10:00:00,40.32,40.34,40.25,40.33,136300.0,27.4933,27.507,27.4456,27.5001,136300.0
2013-03-26 10:05:00,40.33,40.39,40.33,40.38,160400.0,27.5001,27.5411,27.5001,27.5342,160400.0
2013-03-26 10:10:00,40.38,40.39,40.37,40.39,91900.0,27.5342,27.5411,27.5274,27.5411,91900.0
2013-03-26 10:15:00,40.39,40.39,40.36,40.36,108500.0,27.5411,27.5411,27.5206,27.5206,108500.0
2013-03-26 10:20:00,40.35,40.37,40.33,40.34,116000.0,27.5138,27.5274,27.5001,27.507,116000.0
2013-03-26 10:25:00,40.34,40.39,40.34,40.39,202000.0,27.507,27.5411,27.507,27.5411,202000.0
2013-03-26 10:30:00,40.39,40.4,40.37,40.38,150400.0,27.5411,27.5479,27.5274,27.5342,150400.0
2013-03-26 10:35:00,40.38,40.38,40.36,40.37,191400.0,27.5342,27.5342,27.5206,27.5274,191400.0
2013-03-26 10:40:00,40.36,40.38,40.31,40.31,304200.0,27.5206,27.5342,27.4865,27.4865,304200.0
2013-03-26 10:45:00,40.31,40.36,40.28,40.35,191200.0,27.4865,27.5206,27.4661,27.5138,191200.0
2013-03-26 10:50:00,40.33,40.37,40.33,40.37,161900.0,27.5001,27.5274,27.5001,27.5274,161900.0
2013-03-26 10:55:00,40.37,40.39,40.33,40.38,111700.0,27.5274,27.5411,27.5001,27.5342,111700.0
2013-03-26 11:00:00,40.37,40.4,40.37,40.4,65300.0,27.5274,27.5479,27.5274,27.5479,65300.0
2013-03-26 11:05:00,40.4,40.42,40.37,40.4,129300.0,27.5479,27.5615,27.5274,27.5479,129300.0
2013-03-26 11:10:00,40.39,40.43,40.39,40.43,139600.0,27.5411,27.5683,27.5411,27.5683,139600.0
2013-03-26 11:15:00,40.43,40.43,40.42,40.43,87800.0,27.5683,27.5683,27.5615,27.5683,87800.0
2013-03-26 11:20:00,40.43,40.45,40.42,40.45,134900.0,27.5683,27.582,27.5615,27.582,134900.0
2013-03-26 11:25:00,40.44,40.46,40.44,40.46,99200.0,27.5752,27.5888,27.5752,27.5888,99200.0
2013-03-26 11:30:00,40.46,40.47,40.45,40.46,126000.0,27.5888,27.5956,27.582,27.5888,126000.0
2013-03-26 11:35:00,40.46,40.47,40.45,40.47,73900.0,27.5888,27.5956,27.582,27.5956,73900.0
2013-03-26 11:40:00,40.47,40.48,40.45,40.48,109700.0,27.5956,27.6024,27.582,27.6024,109700.0
2013-03-26 11:45:00,40.48,40.49,40.47,40.49,165200.0,27.6024,27.6092,27.5956,27.6092,165200.0
2013-03-26 11:50:00,40.48,40.49,40.48,40.48,132100.0,27.6024,27.6092,27.6024,27.6024,132100.0
2013-03-26 11:55:00,40.48,40.49,40.48,40.48,74300.0,27.6024,27.6092,27.6024,27.6024,74300.0
2013-03-26 12:00:00,40.48,40.53,40.48,40.52,816900.0,27.6024,27.6365,27.6024,27.6297,816900.0
2013-03-26 12:05:00,40.52,40.55,40.51,40.53,193600.0,27.6297,27.6502,27.6229,27.6365,193600.0
2013-03-26 12:10:00,40.53,40.55,40.52,40.54,118000.0,27.6365,27.6502,27.6297,27.6433,118000.0
2013-03-26 12:15:00,40.54,40.54,40.52,40.52,58400.0,27.6433,27.6433,27.6297,27.6297,58400.0
2013-03-26 12:20:00,40.53,40.54,40.51,40.51,153700.0,27.6365,27.6433,27.6229,27.6229,153700.0
2013-03-26 12:25:00,40.51,40.52,40.47,40.5,204000.0,27.6229,27.6297,27.5956,27.6161,204000.0
2013-03-26 12:30:00,40.5,40.53,40.47,40.53,171500.0,27.6161,27.6365,27.5956,27.6365,171500.0
2013-03-26 12:35:00,40.53,40.55,40.52,40.55,214100.0,27.6365,27.6502,27.6297,27.6502,214100.0
2013-03-26 12:40:00,40.55,40.55,40.53,40.55,53900.0,27.6502,27.6502,27.6365,27.6502,53900.0
2013-03-26 12:45:00,40.54,40.59,40.54,40.59,104600.0,27.6433,27.6774,27.6433,27.6774,104600.0
2013-03-26 12:50:00,40.59,40.61,40.58,40.61,119100.0,27.6774,27.6911,27.6706,27.6911,119100.0
2013-03-26 12:55:00,40.62,40.62,40.55,40.57,165100.0,27.6979,27.6979,27.6502,27.6638,165100.0
2013-03-26 13:00:00,40.58,40.59,40.57,40.58,81100.0,27.6706,27.6774,27.6638,27.6706,81100.0
2013-03-26 13:05:00,40.57,40.61,40.57,40.6,80100.0,27.6638,27.6911,27.6638,27.6843,80100.0
2013-03-26 13:10:00,40.61,40.63,40.61,40.62,126700.0,27.6911,27.7047,27.6911,27.6979,126700.0
2013-03-26 13:15:00,40.61,40.63,40.6,40.6,81900.0,27.6911,27.7047,27.6843,27.6843,81900.0
2013-03-26 13:20:00,40.61,40.63,40.6,40.63,58900.0,27.6911,27.7047,27.6843,27.7047,58900.0
2013-03-26 13:25:00,40.63,40.64,40.62,40.63,96200.0,27.7047,27.7115,27.6979,27.7047,96200.0
2013-03-26 13:30:00,40.62,40.62,40.6,40.62,60600.0,27.6979,27.6979,27.6843,27.6979,60600.0
2013-03-26 13:35:00,40.62,40.62,40.6,40.62,97000.0,27.6979,27.6979,27.6843,27.6979,97000.0
2013-03-26 13:40:00,40.61,40.62,40.61,40.62,66100.0,27.6911,27.6979,27.6911,27.6979,66100.0
2013-03-26 13:45:00,40.61,40.62,40.58,40.58,128400.0,27.6911,27.6979,27.6706,27.6706,128400.0
2013-03-26 13:50:00,40.58,40.59,40.57,40.58,69800.0,27.6706,27.6774,27.6638,27.6706,69800.0
2013-03-26 13:55:00,40.57,40.58,40.54,40.55,62600.0,27.6638,27.6706,27.6433,27.6502,62600.0
2013-03-26 14:00:00,40.55,40.59,40.54,40.59,210100.0,27.6502,27.6774,27.6433,27.6774,210100.0
2013-03-26 14:05:00,40.59,40.61,40.58,40.61,85600.0,27.6774,27.6911,27.6706,27.6911,85600.0
2013-03-26 14:10:00,40.61,40.61,40.6,40.61,32900.0,27.6911,27.6911,27.6843,27.6911,32900.0
2013-03-26 14:15:00,40.61,40.62,40.6,40.61,67000.0,27.6911,27.6979,27.6843,27.6911,67000.0
2013-03-26 14:20:00,40.61,40.63,40.6,40.62,163900.0,27.6911,27.7047,27.6843,27.6979,163900.0
2013-03-26 14:25:00,40.63,40.63,40.61,40.63,72300.0,27.7047,27.7047,27.6911,27.7047,72300.0
2013-03-26 14:30:00,40.63,40.66,40.62,40.66,280900.0,27.7047,27.7252,27.6979,27.7252,280900.0
2013-03-26 14:35:00,40.66,40.66,40.64,40.65,176400.0,27.7252,27.7252,27.7115,27.7183,176400.0
2013-03-26 14:40:00,40.64,40.65,40.63,40.64,77500.0,27.7115,27.7183,27.7047,27.7115,77500.0
2013-03-26 14:45:00,40.63,40.64,40.6,40.6,80800.0,27.7047,27.7115,27.6843,27.6843,80800.0
2013-03-26 14:50:00,40.6,40.61,40.6,40.6,26200.0,27.6843,27.6911,27.6843,27.6843,26200.0
2013-03-26 14:55:00,40.61,40.62,40.6,40.61,123600.0,27.6911,27.6979,27.6843,27.6911,123600.0
2013-03-26 15:00:00,40.6,40.61,40.59,40.6,110700.0,27.6843,27.6911,27.6774,27.6843,110700.0
2013-03-26 15:05:00,40.6,40.64,40.6,40.64,111000.0,27.6843,27.7115,27.6843,27.7115,111000.0
2013-03-26 15:10:00,40.64,40.67,40.63,40.67,189200.0,27.7115,27.732,27.7047,27.732,189200.0
2013-03-26 15:15:00,40.66,40.69,40.63,40.64,136200.0,27.7252,27.7456,27.7047,27.7115,136200.0
2013-03-26 15:20:00,40.64,40.66,40.62,40.63,186200.0,27.7115,27.7252,27.6979,27.7047,186200.0
2013-03-26 15:25:00,40.62,40.66,40.61,40.63,182500.0,27.6979,27.7252,27.6911,27.7047,182500.0
2013-03-26 15:30:00,40.63,40.67,40.63,40.65,162200.0,27.7047,27.732,27.7047,27.7183,162200.0
2013-03-26 15:35:00,40.65,40.68,40.64,40.65,290000.0,27.7183,27.7388,27.7115,27.7183,290000.0
2013-03-26 15:40:00,40.65,40.68,40.64,40.67,229900.0,27.7183,27.7388,27.7115,27.732,229900.0
2013-03-26 15:45:00,40.66,40.68,40.65,40.68,330300.0,27.7252,27.7388,27.7183,27.7388,330300.0
2013-03-26 15:50:00,40.67,40.68,40.64,40.65,337300.0,27.732,27.7388,27.7115,27.7183,337300.0
2013-03-26 15:55:00,40.65,40.7,40.62,40.69,757700.0,27.7183,27.7524,27.6979,27.7456,757700.0
2013-03-27 09:30:00,40.45,40.52,40.35,40.48,733900.0,27.582,27.6297,27.5138,27.6024,733900.0
2013-03-27 09:35:00,40.47,40.54,40.41,40.41,276400.0,27.5956,27.6433,27.5547,27.5547,276400.0
2013-03-27 09:40:00,40.41,40.46,40.39,40.44,143900.0,27.5547,27.5888,27.5411,27.5752,143900.0
2013-03-27 09:45:00,40.43,40.45,40.36,40.38,263100.0,27.5683,27.582,27.5206,27.5342,263100.0
2013-03-27 09:50:00,40.37,40.4,40.35,40.37,210100.0,27.5274,27.5479,27.5138,27.5274,210100.0
2013-03-27 09:55:00,40.36,40.38,40.34,40.37,151200.0,27.5206,27.5342,27.507,27.5274,151200.0
2013-03-27 10:00:00,40.37,40.45,40.34,40.43,175200.0,27.5274,27.582,27.507,27.5683,175200.0
2013-03-27 10:05:00,40.43,40.43,40.36,40.38,121100.0,27.5683,27.5683,27.5206,27.5342,121100.0
2013-03-27 10:10:00,40.37,40.4,40.34,40.39,133400.0,27.5274,27.5479,27.507,27.5411,133400.0
2013-03-27 10:15:00,40.39,40.4,40.34,40.35,132000.0,27.5411,27.5479,27.507,27.5138,132000.0
2013-03-27 10:20:00,40.35,40.42,40.34,40.42,141600.0,27.5138,27.5615,27.507,27.5615,141600.0
2013-03-27 10:25:00,40.41,40.46,40.41,40.44,180000.0,27.5547,27.5888,27.5547,27.5752,180000.0
2013-03-27 10:30:00,40.44,40.45,40.42,40.42,120400.0,27.5752,27.582,27.5615,27.5615,120400.0
2013-03-27 10:35:00,40.42,40.43,40.36,40.4,221000.0,27.5615,27.5683,27.5206,27.5479,221000.0
2013-03-27 10:40:00,40.41,40.48,40.41,40.48,104400.0,27.5547,27.6024,27.5547,27.6024,104400.0
2013-03-27 10:45:00,40.48,40.52,40.38,40.48,194600.0,27.6024,27.6297,27.5342,27.6024,194600.0
2013-03-27 10:50:00,40.48,40.49,40.44,40.44,222800.0,27.6024,27.6092,27.5752,27.5752,222800.0
2013-03-27 10:55:00,40.45,40.48,40.42,40.42,195400.0,27.582,27.6024,27.5615,27.5615,195400.0
2013-03-27 11:00:00,40.43,40.44,40.38,40.4,147100.0,27.5683,27.5752,27.5342,27.5479,147100.0
2013-03-27 11:05:00,40.4,40.4,40.36,40.36,131900.0,27.5479,27.5479,27.5206,27.5206,131900.0
2013-03-27 11:10:00,40.36,40.4,40.36,40.38,194800.0,27.5206,27.5479,27.5206,27.5342,194800.0
2013-03-27 11:15:00,40.39,40.4,40.37,40.38,191700.0,27.5411,27.5479,27.5274,27.5342,191700.0
2013-03-27 11:20:00,40.38,40.38,40.33,40.35,107500.0,27.5342,27.5342,27.5001,27.5138,107500.0
2013-03-27 11:25:00,40.34,40.35,40.31,40.35,196000.0,27.507,27.5138,27.4865,27.5138,196000.0
2013-03-27 11:30:00,40.35,40.4,40.33,40.4,193200.0,27.5138,27.5479,27.5001,27.5479,193200.0
2013-03-27 11:35:00,40.4,40.4,40.34,40.34,182900.0,27.5479,27.5479,27.507,27.507,182900.0
2013-03-27 11:40:00,40.34,40.35,40.24,40.27,322000.0,27.507,27.5138,27.4388,27.4592,322000.0
2013-03-27 11:45:00,40.27,40.28,40.22,40.24,243600.0,27.4592,27.4661,27.4251,27.4388,243600.0
2013-03-27 11:50:00,40.25,40.3,40.22,40.29,184100.0,27.4456,27.4797,27.4251,27.4729,184100.0
2013-03-27 11:55:00,40.29,40.3,40.26,40.26,117300.0,27.4729,27.4797,27.4524,27.4524,117300.0
2013-03-27 12:00:00,40.27,40.27,40.25,40.26,155200.0,27.4592,27.4592,27.4456,27.4524,155200.0
2013-03-27 12:05:00,40.25,40.26,40.2,40.21,107500.0,27.4456,27.4524,27.4115,27.4183,107500.0
2013-03-27 12:10:00,40.2,40.22,40.18,40.2,109700.0,27.4115,27.4251,27.3979,27.4115,109700.0
2013-03-27 12:15:00,40.2,40.21,40.17,40.19,102900.0,27.4115,27.4183,27.391,27.4047,102900.0
2013-03-27 12:20:00,40.2,40.2,40.17,40.2,175900.0,27.4115,27.4115,27.391,27.4115,175900.0
2013-03-27 12:25:00,40.2,40.21,40.18,40.18,135100.0,27.4115,27.4183,27.3979,27.3979,135100.0
2013-03-27 12:30:00,40.19,40.23,40.18,40.23,206500.0,27.4047,27.432,27.3979,27.432,206500.0
2013-03-27 12:35:00,40.23,40.28,40.22,40.27,208000.0,27.432,27.4661,27.4251,27.4592,208000.0
2013-03-27 12:40:00,40.28,40.3,40.26,40.26,235600.0,27.4661,27.4797,27.4524,27.4524,235600.0
2013-03-27 12:45:00,40.27,40.28,40.22,40.23,120700.0,27.4592,27.4661,27.4251,27.432,120700.0
2013-03-27 12:50:00,40.23,40.23,40.19,40.2,49400.0,27.432,27.432,27.4047,27.4115,49400.0
2013-03-27 12:55:00,40.2,40.21,40.19,40.2,102100.0,27.4115,27.4183,27.4047,27.4115,102100.0
2013-03-27 13:00:00,40.21,40.21,40.16,40.17,101400.0,27.4183,27.4183,27.3842,27.391,101400.0
2013-03-27 13:05:00,40.17,40.19,40.14,40.15,96800.0,27.391,27.4047,27.3706,27.3774,96800.0
2013-03-27 13:10:00,40.14,40.16,40.13,40.14,191700.0,27.3706,27.3842,27.3638,27.3706,191700.0
2013-03-27 13:15:00,40.14,40.14,40.1,40.1,121900.0,27.3706,27.3706,27.3433,27.3433,121900.0
2013-03-27 13:20:00,40.11,40.11,40.06,40.07,190500.0,27.3501,27.3501,27.316,27.3229,190500.0
2013-03-27 13:25:00,40.08,40.09,40.07,40.09,224000.0,27.3297,27.3365,27.3229,27.3365,224000.0
2013-03-27 13:30:00,40.09,40.14,40.09,40.13,198500.0,27.3365,27.3706,27.3365,27.3638,198500.0
2013-03-27 13:35:00,40.14,40.15,40.12,40.15,105500.0,27.3706,27.3774,27.357,27.3774,105500.0
2013-03-27 13:40:00,40.14,40.18,40.14,40.18,58800.0,27.3706,27.3979,27.3706,27.3979,58800.0
2013-03-27 13:45:00,40.18,40.19,40.17,40.19,49500.0,27.3979,27.4047,27.391,27.4047,49500.0
2013-03-27 13:50:00,40.18,40.2,40.17,40.19,106100.0,27.3979,27.4115,27.391,27.4047,106100.0
2013-03-27 13:55:00,40.19,40.19,40.17,40.19,107800.0,27.4047,27.4047,27.391,27.4047,107800.0
2013-03-27 14:00:00,40.19,40.19,40.18,40.19,92400.0,27.4047,27.4047,27.3979,27.4047,92400.0
2013-03-27 14:05:00,40.19,40.21,40.19,40.2,75200.0,27.4047,27.4183,27.4047,27.4115,75200.0
2013-03-27 14:10:00,40.2,40.2,40.17,40.17,134100.0,27.4115,27.4115,27.391,27.391,134100.0
2013-03-27 14:15:00,40.18,40.18,40.15,40.16,63900.0,27.3979,27.3979,27.3774,27.3842,63900.0
2013-03-27 14:20:00,40.17,40.18,40.16,40.18,46600.0,27.391,27.3979,27.3842,27.3979,46600.0
2013-03-27 14:25:00,40.18,40.2,40.17,40.2,108900.0,27.3979,27.4115,27.391,27.4115,108900.0
2013-03-27 14:30:00,40.2,40.2,40.16,40.17,113700.0,27.4115,27.4115,27.3842,27.391,113700.0
2013-03-27 14:35:00,40.16,40.19,40.16,40.18,80800.0,27.3842,27.4047,27.3842,27.3979,80800.0
2013-03-27 14:40:00,40.18,40.2,40.16,40.18,56500.0,27.3979,27.4115,27.3842,27.3979,56500.0
2013-03-27 14:45:00,40.18,40.2,40.17,40.18,84100.0,27.3979,27.4115,27.391,27.3979,84100.0
2013-03-27 14:50:00,40.17,40.19,40.17,40.18,79100.0,27.391,27.4047,27.391,27.3979,79100.0
2013-03-27 14:55:00,40.19,40.19,40.17,40.18,64700.0,27.4047,27.4047,27.391,27.3979,64700.0
2013-03-27 15:00:00,40.17,40.19,40.15,40.16,113400.0,27.391,27.4047,27.3774,27.3842,113400.0
2013-03-27 15:05:00,40.16,40.16,40.13,40.14,114400.0,27.3842,27.3842,27.3638,27.3706,114400.0
2013-03-27 15:10:00,40.14,40.18,40.13,40.17,199400.0,27.3706,27.3979,27.3638,27.391,199400.0
2013-03-27 15:15:00,40.17,40.18,40.15,40.17,105600.0,27.391,27.3979,27.3774,27.391,105600.0
2013-03-27 15:20:00,40.17,40.21,40.17,40.21,115200.0,27.391,27.4183,27.391,27.4183,115200.0
2013-03-27 15:25:00,40.21,40.25,40.2,40.22,296000.0,27.4183,27.4456,27.4115,27.4251,296000.0
2013-03-27 15:30:00,40.23,40.23,40.19,40.21,266200.0,27.432,27.432,27.4047,27.4183,266200.0
2013-03-27 15:35:00,40.2,40.21,40.15,40.19,188500.0,27.4115,27.4183,27.3774,27.4047,188500.0
2013-03-27 15:40:00,40.19,40.22,40.18,40.18,279800.0,27.4047,27.4251,27.3979,27.3979,279800.0
2013-03-27 15:45:00,40.18,40.18,40.16,40.17,218700.0,27.3979,27.3979,27.3842,27.391,218700.0
2013-03-27 15:50:00,40.16,40.18,40.14,40.17,384800.0,27.3842,27.3979,27.3706,27.391,384800.0
2013-03-27 15:55:00,40.16,40.22,40.15,40.22,507600.0,27.3842,27.4251,27.3774,27.4251,507600.0
2013-03-28 09:30:00,40.31,40.39,40.23,40.38,276900.0,27.4865,27.5411,27.432,27.5342,276900.0
2013-03-28 09:35:00,40.38,40.43,40.19,40.19,130000.0,27.5342,27.5683,27.4047,27.4047,130000.0
2013-03-28 09:40:00,40.2,40.21,40.02,40.07,179200.0,27.4115,27.4183,27.2888,27.3229,179200.0
2013-03-28 09:45:00,40.07,40.22,40.06,40.21,113900.0,27.3229,27.4251,27.316,27.4183,113900.0
2013-03-28 09:50:00,40.21,40.3,40.2,40.29,69700.0,27.4183,27.4797,27.4115,27.4729,69700.0
2013-03-28 09:55:00,40.29,40.34,40.26,40.27,140700.0,27.4729,27.507,27.4524,27.4592,140700.0
2013-03-28 10:00:00,40.27,40.31,40.26,40.31,65300.0,27.4592,27.4865,27.4524,27.4865,65300.0
2013-03-28 10:05:00,40.3,40.38,40.29,40.38,85800.0,27.4797,27.5342,27.4729,27.5342,85800.0
2013-03-28 10:10:00,40.38,40.41,40.38,40.39,78400.0,27.5342,27.5547,27.5342,27.5411,78400.0
2013-03-28 10:15:00,40.39,40.4,40.33,40.35,113800.0,27.5411,27.5479,27.5001,27.5138,113800.0
2013-03-28 10:20:00,40.35,40.41,40.34,40.4,59400.0,27.5138,27.5547,27.507,27.5479,59400.0
2013-03-28 10:25:00,40.4,40.44,40.4,40.44,109200.0,27.5479,27.5752,27.5479,27.5752,109200.0
2013-03-28 10:30:00,40.44,40.49,40.43,40.49,158900.0,27.5752,27.6092,27.5683,27.6092,158900.0
2013-03-28 10:35:00,40.49,40.5,40.47,40.5,247300.0,27.6092,27.6161,27.5956,27.6161,247300.0
2013-03-28 10:40:00,40.5,40.54,40.48,40.54,112800.0,27.6161,27.6433,27.6024,27.6433,112800.0
2013-03-28 10:45:00,40.53,40.59,40.51,40.59,263000.0,27.6365,27.6774,27.6229,27.6774,263000.0
2013-03-28 10:50:00,40.59,40.6,40.52,40.54,284100.0,27.6774,27.6843,27.6297,27.6433,284100.0
2013-03-28 10:55:00,40.54,40.56,40.5,40.53,274700.0,27.6433,27.657,27.6161,27.6365,274700.0
2013-03-28 11:00:00,40.54,40.56,40.52,40.54,160100.0,27.6433,27.657,27.6297,27.6433,160100.0
2013-03-28 11:05:00,40.53,40.57,40.52,40.54,141600.0,27.6365,27.6638,27.6297,27.6433,141600.0
2013-03-28 11:10:00,40.53,40.53,40.47,40.5,142000.0,27.6365,27.6365,27.5956,27.6161,142000.0
2013-03-28 11:15:00,40.5,40.5,40.47,40.5,66500.0,27.6161,27.6161,27.5956,27.6161,66500.0
2013-03-28 11:20:00,40.49,40.5,40.47,40.48,77000.0,27.6092,27.6161,27.5956,27.6024,77000.0
2013-03-28 11:25:00,40.47,40.5,40.47,40.49,56500.0,27.5956,27.6161,27.5956,27.6092,56500.0
2013-03-28 11:30:00,40.49,40.5,40.43,40.44,275900.0,27.6092,27.6161,27.5683,27.5752,275900.0
2013-03-28 11:35:00,40.43,40.48,40.41,40.42,175500.0,27.5683,27.6024,27.5547,27.5615,175500.0
2013-03-28 11:40:00,40.41,40.42,40.38,40.4,64900.0,27.5547,27.5615,27.5342,27.5479,64900.0
2013-03-28 11:45:00,40.4,40.43,40.39,40.41,51800.0,27.5479,27.5683,27.5411,27.5547,51800.0
2013-03-28 11:50:00,40.41,40.48,40.4,40.46,121800.0,27.5547,27.6024,27.5479,27.5888,121800.0
2013-03-28 11:55:00,40.46,40.48,40.45,40.48,78900.0,27.5888,27.6024,27.582,27.6024,78900.0
2013-03-28 12:00:00,40.48,40.48,40.45,40.46,52000.0,27.6024,27.6024,27.582,27.5888,52000.0
2013-03-28 12:05:00,40.47,40.49,40.46,40.47,76800.0,27.5956,27.6092,27.5888,27.5956,76800.0
2013-03-28 12:10:00,40.47,40.48,40.45,40.46,63000.0,27.5956,27.6024,27.582,27.5888,63000.0
2013-03-28 12:15:00,40.45,40.46,40.41,40.42,84400.0,27.582,27.5888,27.5547,27.5615,84400.0
2013-03-28 12:20:00,40.42,40.42,40.39,40.39,83400.0,27.5615,27.5615,27.5411,27.5411,83400.0
2013-03-28 12:25:00,40.4,40.43,40.38,40.38,97200.0,27.5479,27.5683,27.5342,27.5342,97200.0
2013-03-28 12:30:00,40.38,40.43,40.37,40.42,45400.0,27.5342,27.5683,27.5274,27.5615,45400.0
2013-03-28 12:35:00,40.41,40.42,40.37,40.37,55200.0,27.5547,27.5615,27.5274,27.5274,55200.0
2013-03-28 12:40:00,40.38,40.39,40.37,40.39,31100.0,27.5342,27.5411,27.5274,27.5411,31100.0
2013-03-28 12:45:00,40.39,40.4,40.38,40.39,64600.0,27.5411,27.5479,27.5342,27.5411,64600.0
2013-03-28 12:50:00,40.4,40.4,40.37,40.39,38200.0,27.5479,27.5479,27.5274,27.5411,38200.0
2013-03-28 12:55:00,40.4,40.4,40.39,40.39,13900.0,27.5479,27.5479,27.5411,27.5411,13900.0
2013-03-28 13:00:00,40.39,40.4,40.36,40.36,69800.0,27.5411,27.5479,27.5206,27.5206,69800.0
2013-03-28 13:05:00,40.36,40.38,40.34,40.36,38100.0,27.5206,27.5342,27.507,27.5206,38100.0
2013-03-28 13:10:00,40.36,40.37,40.34,40.35,45800.0,27.5206,27.5274,27.507,27.5138,45800.0
2013-03-28 13:15:00,40.36,40.37,40.35,40.36,48000.0,27.5206,27.5274,27.5138,27.5206,48000.0
2013-03-28 13:20:00,40.36,40.4,40.36,40.4,48500.0,27.5206,27.5479,27.5206,27.5479,48500.0
2013-03-28 13:25:00,40.4,40.4,40.37,40.37,42000.0,27.5479,27.5479,27.5274,27.5274,42000.0
2013-03-28 13:30:00,40.38,40.39,40.34,40.35,42000.0,27.5342,27.5411,27.507,27.5138,42000.0
2013-03-28 13:35:00,40.35,40.37,40.34,40.35,49300.0,27.5138,27.5274,27.507,27.5138,49300.0
2013-03-28 13:40:00,40.35,40.37,40.34,40.36,47000.0,27.5138,27.5274,27.507,27.5206,47000.0
2013-03-28 13:45:00,40.35,40.37,40.33,40.34,58200.0,27.5138,27.5274,27.5001,27.507,58200.0
2013-03-28 13:50:00,40.33,40.36,40.33,40.34,40700.0,27.5001,27.5206,27.5001,27.507,40700.0
2013-03-28 13:55:00,40.34,40.35,40.33,40.35,42000.0,27.507,27.5138,27.5001,27.5138,42000.0
2013-03-28 14:00:00,40.35,40.37,40.34,40.34,92800.0,27.5138,27.5274,27.507,27.507,92800.0
2013-03-28 14:05:00,40.34,40.36,40.34,40.34,40300.0,27.507,27.5206,27.507,27.507,40300.0
2013-03-28 14:10:00,40.35,40.36,40.33,40.34,136500.0,27.5138,27.5206,27.5001,27.507,136500.0
2013-03-28 14:15:00,40.34,40.34,40.3,40.32,56600.0,27.507,27.507,27.4797,27.4933,56600.0
2013-03-28 14:20:00,40.32,40.34,40.31,40.33,60000.0,27.4933,27.507,27.4865,27.5001,60000.0
2013-03-28 14:25:00,40.33,40.36,40.32,40.36,71000.0,27.5001,27.5206,27.4933,27.5206,71000.0
2013-03-28 14:30:00,40.35,40.36,40.32,40.34,62200.0,27.5138,27.5206,27.4933,27.507,62200.0
2013-03-28 14:35:00,40.34,40.35,40.3,40.32,86700.0,27.507,27.5138,27.4797,27.4933,86700.0
2013-03-28 14:40:00,40.32,40.34,40.31,40.33,94900.0,27.4933,27.507,27.4865,27.5001,94900.0
2013-03-28 14:45:00,40.34,40.36,40.33,40.36,404600.0,27.507,27.5206,27.5001,27.5206,404600.0
2013-03-28 14:50:00,40.35,40.36,40.35,40.36,56300.0,27.5138,27.5206,27.5138,27.5206,56300.0
2013-03-28 14:55:00,40.36,40.37,40.35,40.35,52600.0,27.5206,27.5274,27.5138,27.5138,52600.0
2013-03-28 15:00:00,40.36,40.38,40.35,40.36,97300.0,27.5206,27.5342,27.5138,27.5206,97300.0
2013-03-28 15:05:00,40.36,40.36,40.3,40.34,98200.0,27.5206,27.5206,27.4797,27.507,98200.0
2013-03-28 15:10:00,40.35,40.38,40.34,40.38,123300.0,27.5138,27.5342,27.507,27.5342,123300.0
2013-03-28 15:15:00,40.38,40.4,40.37,40.39,177300.0,27.5342,27.5479,27.5274,27.5411,177300.0
2013-03-28 15:20:00,40.4,40.46,40.39,40.46,198000.0,27.5479,27.5888,27.5411,27.5888,198000.0
2013-03-28 15:25:00,40.45,40.48,40.44,40.47,250600.0,27.582,27.6024,27.5752,27.5956,250600.0
2013-03-28 15:30:00,40.48,40.48,40.43,40.46,183500.0,27.6024,27.6024,27.5683,27.5888,183500.0
2013-03-28 15:35:00,40.45,40.47,40.45,40.46,153600.0,27.582,27.5956,27.582,27.5888,153600.0
2013-03-28 15:40:00,40.46,40.47,40.43,40.46,213400.0,27.5888,27.5956,27.5683,27.5888,213400.0
2013-03-28 15:45:00,40.46,40.48,40.44,40.46,253000.0,27.5888,27.6024,27.5752,27.5888,253000.0
2013-03-28 15:50:00,40.46,40.5,40.45,40.48,364600.0,27.5888,27.6161,27.582,27.6024,364600.0
2013-03-28 15:55:00,40.48,40.51,40.41,40.42,1059200.0,27.6024,27.6229,27.5547,27.5615,1059200.0
2013-04-01 09:30:00,40.37,40.44,40.35,40.36,459700.0,27.5274,27.5752,27.5138,27.5206,459700.0
2013-04-01 09:35:00,40.36,40.41,40.33,40.35,228800.0,27.5206,27.5547,27.5001,27.5138,228800.0
2013-04-01 09:40:00,40.35,40.39,40.34,40.34,141400.0,27.5138,27.5411,27.507,27.507,141400.0
2013-04-01 09:45:00,40.35,40.43,40.35,40.43,69900.0,27.5138,27.5683,27.5138,27.5683,69900.0
2013-04-01 09:50:00,40.43,40.44,40.39,40.43,115400.0,27.5683,27.5752,27.5411,27.5683,115400.0
2013-04-01 09:55:00,40.43,40.44,40.41,40.43,99800.0,27.5683,27.5752,27.5547,27.5683,99800.0
2013-04-01 10:00:00,40.43,40.44,40.2,40.29,288600.0,27.5683,27.5752,27.4115,27.4729,288600.0
2013-04-01 10:05:00,40.29,40.37,40.29,40.33,107100.0,27.4729,27.5274,27.4729,27.5001,107100.0
2013-04-01 10:10:00,40.33,40.33,40.29,40.3,105900.0,27.5001,27.5001,27.4729,27.4797,105900.0
2013-04-01 10:15:00,40.29,40.3,40.27,40.28,138500.0,27.4729,27.4797,27.4592,27.4661,138500.0
2013-04-01 10:20:00,40.28,40.33,40.27,40.28,158400.0,27.4661,27.5001,27.4592,27.4661,158400.0
2013-04-01 10:25:00,40.27,40.31,40.27,40.3,110100.0,27.4592,27.4865,27.4592,27.4797,110100.0
2013-04-01 10:30:00,40.31,40.33,40.28,40.31,117100.0,27.4865,27.5001,27.4661,27.4865,117100.0
2013-04-01 10:35:00,40.32,40.33,40.24,40.24,147400.0,27.4933,27.5001,27.4388,27.4388,147400.0
2013-04-01 10:40:00,40.24,40.25,40.19,40.21,135300.0,27.4388,27.4456,27.4047,27.4183,135300.0
2013-04-01 10:45:00,40.21,40.24,40.17,40.23,106700.0,27.4183,27.4388,27.391,27.432,106700.0
2013-04-01 10:50:00,40.22,40.26,40.21,40.25,123300.0,27.4251,27.4524,27.4183,27.4456,123300.0
2013-04-01 10:55:00,40.26,40.27,40.24,40.26,163300.0,27.4524,27.4592,27.4388,27.4524,163300.0
2013-04-01 11:00:00,40.26,40.29,40.25,40.29,117600.0,27.4524,27.4729,27.4456,27.4729,117600.0
2013-04-01 11:05:00,40.29,40.35,40.29,40.33,67600.0,27.4729,27.5138,27.4729,27.5001,67600.0
2013-04-01 11:10:00,40.32,40.37,40.32,40.36,89200.0,27.4933,27.5274,27.4933,27.5206,89200.0
2013-04-01 11:15:00,40.36,40.37,40.34,40.37,78400.0,27.5206,27.5274,27.507,27.5274,78400.0
2013-04-01 11:20:00,40.37,40.38,40.35,40.37,61800.0,27.5274,27.5342,27.5138,27.5274,61800.0
2013-04-01 11:25:00,40.37,40.4,40.34,40.4,62000.0,27.5274,27.5479,27.507,27.5479,62000.0
2013-04-01 11:30:00,40.39,40.43,40.39,40.43,70000.0,27.5411,27.5683,27.5411,27.5683,70000.0
2013-04-01 11:35:00,40.43,40.44,40.39,40.42,84400.0,27.5683,27.5752,27.5411,27.5615,84400.0
2013-04-01 11:40:00,40.42,40.43,40.39,40.39,54000.0,27.5615,27.5683,27.5411,27.5411,54000.0
2013-04-01 11:45:00,40.39,40.44,40.39,40.43,58900.0,27.5411,27.5752,27.5411,27.5683,58900.0
2013-04-01 11:50:00,40.43,40.44,40.41,40.41,31400.0,27.5683,27.5752,27.5547,27.5547,31400.0
2013-04-01 11:55:00,40.41,40.42,40.4,40.4,65000.0,27.5547,27.5615,27.5479,27.5479,65000.0
2013-04-01 12:00:00,40.4,40.41,40.38,40.38,39100.0,27.5479,27.5547,27.5342,27.5342,39100.0
2013-04-01 12:05:00,40.38,40.41,40.38,40.38,88600.0,27.5342,27.5547,27.5342,27.5342,88600.0
2013-04-01 12:10:00,40.38,40.4,40.37,40.38,45100.0,27.5342,27.5479,27.5274,27.5342,45100.0
2013-04-01 12:15:00,40.39,40.39,40.37,40.38,47400.0,27.5411,27.5411,27.5274,27.5342,47400.0
2013-04-01 12:20:00,40.39,40.4,40.38,40.4,58000.0,27.5411,27.5479,27.5342,27.5479,58000.0
2013-04-01 12:25:00,40.39,40.41,40.39,40.41,52600.0,27.5411,27.5547,27.5411,27.5547,52600.0
2013-04-01 12:30:00,40.41,40.41,40.38,40.38,54900.0,27.5547,27.5547,27.5342,27.5342,54900.0
2013-04-01 12:35:00,40.39,40.4,40.37,40.4,64900.0,27.5411,27.5479,27.5274,27.5479,64900.0
2013-04-01 12:40:00,40.39,40.4,40.38,40.39,29500.0,27.5411,27.5479,27.5342,27.5411,29500.0
2013-04-01 12:45:00,40.38,40.4,40.38,40.4,22400.0,27.5342,27.5479,27.5342,27.5479,22400.0
2013-04-01 12:50:00,40.4,40.42,40.4,40.4,41700.0,27.5479,27.5615,27.5479,27.5479,41700.0
2013-04-01 12:55:00,40.4,40.43,40.4,40.42,23200.0,27.5479,27.5683,27.5479,27.5615,23200.0
2013-04-01 13:00:00,40.42,40.44,40.42,40.44,58900.0,27.5615,27.5752,27.5615,27.5752,58900.0
2013-04-01 13:05:00,40.44,40.46,40.43,40.45,39900.0,27.5752,27.5888,27.5683,27.582,39900.0
2013-04-01 13:10:00,40.45,40.45,40.43,40.44,20300.0,27.582,27.582,27.5683,27.5752,20300.0
2013-04-01 13:15:00,40.43,40.44,40.4,40.4,57100.0,27.5683,27.5752,27.5479,27.5479,57100.0
2013-04-01 13:20:00,40.4,40.41,40.39,40.39,156700.0,27.5479,27.5547,27.5411,27.5411,156700.0
2013-04-01 13:25:00,40.4,40.43,40.39,40.4,129700.0,27.5479,27.5683,27.5411,27.5479,129700.0
2013-04-01 13:30:00,40.4,40.4,40.35,40.35,64600.0,27.5479,27.5479,27.5138,27.5138,64600.0
2013-04-01 13:35:00,40.35,40.37,40.33,40.35,74400.0,27.5138,27.5274,27.5001,27.5138,74400.0
2013-04-01 13:40:00,40.34,40.36,40.34,40.34,37000.0,27.507,27.5206,27.507,27.507,37000.0
2013-04-01 13:45:00,40.34,40.35,40.33,40.34,60500.0,27.507,27.5138,27.5001,27.507,60500.0
2013-04-01 13:50:00,40.33,40.37,40.33,40.37,58500.0,27.5001,27.5274,27.5001,27.5274,58500.0
2013-04-01 13:55:00,40.37,40.41,40.37,40.39,152900.0,27.5274,27.5547,27.5274,27.5411,152900.0
2013-04-01 14:00:00,40.4,40.43,40.4,40.42,51900.0,27.5479,27.5683,27.5479,27.5615,51900.0
2013-04-01 14:05:00,40.43,40.47,40.42,40.47,75800.0,27.5683,27.5956,27.5615,27.5956,75800.0
2013-04-01 14:10:00,40.46,40.47,40.45,40.47,47500.0,27.5888,27.5956,27.582,27.5956,47500.0
2013-04-01 14:15:00,40.47,40.49,40.46,40.47,66000.0,27.5956,27.6092,27.5888,27.5956,66000.0
2013-04-01 14:20:00,40.46,40.48,40.45,40.47,66600.0,27.5888,27.6024,27.582,27.5956,66600.0
2013-04-01 14:25:00,40.47,40.47,40.44,40.45,77500.0,27.5956,27.5956,27.5752,27.582,77500.0
2013-04-01 14:30:00,40.45,40.46,40.39,40.39,89400.0,27.582,27.5888,27.5411,27.5411,89400.0
2013-04-01 14:35:00,40.39,40.42,40.37,40.37,43600.0,27.5411,27.5615,27.5274,27.5274,43600.0
2013-04-01 14:40:00,40.37,40.41,40.37,40.41,58400.0,27.5274,27.5547,27.5274,27.5547,58400.0
2013-04-01 14:45:00,40.41,40.42,40.39,40.4,53800.0,27.5547,27.5615,27.5411,27.5479,53800.0
2013-04-01 14:50:00,40.4,40.41,40.39,40.4,49700.0,27.5479,27.5547,27.5411,27.5479,49700.0
2013-04-01 14:55:00,40.4,40.43,40.4,40.4,66700.0,27.5479,27.5683,27.5479,27.5479,66700.0
2013-04-01 15:00:00,40.4,40.41,40.38,40.38,188300.0,27.5479,27.5547,27.5342,27.5342,188300.0
2013-04-01 15:05:00,40.39,40.42,40.39,40.39,90900.0,27.5411,27.5615,27.5411,27.5411,90900.0
2013-04-01 15:10:00,40.4,40.41,40.38,40.39,53200.0,27.5479,27.5547,27.5342,27.5411,53200.0
2013-04-01 15:15:00,40.39,40.41,40.36,40.37,79900.0,27.5411,27.5547,27.5206,27.5274,79900.0
2013-04-01 15:20:00,40.38,40.4,40.36,40.39,55600.0,27.5342,27.5479,27.5206,27.5411,55600.0
2013-04-01 15:25:00,40.39,40.42,40.38,40.39,89600.0,27.5411,27.5615,27.5342,27.5411,89600.0
2013-04-01 15:30:00,40.4,40.43,40.37,40.38,112300.0,27.5479,27.5683,27.5274,27.5342,112300.0
2013-04-01 15:35:00,40.38,40.4,40.37,40.39,83600.0,27.5342,27.5479,27.5274,27.5411,83600.0
2013-04-01 15:40:00,40.4,40.45,40.37,40.44,143300.0,27.5479,27.582,27.5274,27.5752,143300.0
2013-04-01 15:45:00,40.45,40.47,40.4,40.41,160400.0,27.582,27.5956,27.5479,27.5547,160400.0
2013-04-01 15:50:00,40.41,40.44,40.39,40.39,139900.0,27.5547,27.5752,27.5411,27.5411,139900.0
2013-04-01 15:55:00,40.4,40.46,40.4,40.45,382200.0,27.5479,27.5888,27.5479,27.582,382200.0
2013-04-02 09:30:00,40.43,40.59,40.42,40.56,489100.0,27.5683,27.6774,27.5615,27.657,489100.0
2013-04-02 09:35:00,40.56,40.6,40.51,40.58,143000.0,27.657,27.6843,27.6229,27.6706,143000.0
2013-04-02 09:40:00,40.59,40.65,40.58,40.62,141300.0,27.6774,27.7183,27.6706,27.6979,141300.0
2013-04-02 09:45:00,40.62,40.64,40.56,40.62,113100.0,27.6979,27.7115,27.657,27.6979,113100.0
2013-04-02 09:50:00,40.63,40.64,40.57,40.6,110800.0,27.7047,27.7115,27.6638,27.6843,110800.0
2013-04-02 09:55:00,40.59,40.65,40.57,40.65,96600.0,27.6774,27.7183,27.6638,27.7183,96600.0
2013-04-02 10:00:00,40.65,40.69,40.61,40.68,279900.0,27.7183,27.7456,27.6911,27.7388,279900.0
2013-04-02 10:05:00,40.68,40.7,40.66,40.69,127500.0,27.7388,27.7524,27.7252,27.7456,127500.0
2013-04-02 10:10:00,40.7,40.71,40.67,40.67,388300.0,27.7524,27.7593,27.732,27.732,388300.0
2013-04-02 10:15:00,40.67,40.7,40.63,40.7,138700.0,27.732,27.7524,27.7047,27.7524,138700.0
2013-04-02 10:20:00,40.7,40.74,40.68,40.73,103000.0,27.7524,27.7797,27.7388,27.7729,103000.0
2013-04-02 10:25:00,40.73,40.75,40.73,40.75,104000.0,27.7729,27.7865,27.7729,27.7865,104000.0
2013-04-02 10:30:00,40.75,40.75,40.69,40.72,98900.0,27.7865,27.7865,27.7456,27.7661,98900.0
2013-04-02 10:35:00,40.71,40.78,40.71,40.77,168000.0,27.7593,27.807,27.7593,27.8002,168000.0
2013-04-02 10:40:00,40.77,40.8,40.75,40.8,181500.0,27.8002,27.8206,27.7865,27.8206,181500.0
2013-04-02 10:45:00,40.8,40.83,40.79,40.8,173500.0,27.8206,27.8411,27.8138,27.8206,173500.0
2013-04-02 10:50:00,40.81,40.85,40.81,40.82,233600.0,27.8275,27.8547,27.8275,27.8343,233600.0
2013-04-02 10:55:00,40.82,40.9,40.8,40.89,177900.0,27.8343,27.8888,27.8206,27.882,177900.0
2013-04-02 11:00:00,40.89,40.9,40.8,40.8,243300.0,27.882,27.8888,27.8206,27.8206,243300.0
2013-04-02 11:05:00,40.8,40.82,40.77,40.8,171100.0,27.8206,27.8343,27.8002,27.8206,171100.0
2013-04-02 11:10:00,40.79,40.82,40.78,40.81,113200.0,27.8138,27.8343,27.807,27.8275,113200.0
2013-04-02 11:15:00,40.8,40.84,40.8,40.82,56300.0,27.8206,27.8479,27.8206,27.8343,56300.0
2013-04-02 11:20:00,40.83,40.85,40.82,40.83,71100.0,27.8411,27.8547,27.8343,27.8411,71100.0
2013-04-02 11:25:00,40.83,40.83,40.79,40.8,70700.0,27.8411,27.8411,27.8138,27.8206,70700.0
2013-04-02 11:30:00,40.8,40.81,40.73,40.73,345200.0,27.8206,27.8275,27.7729,27.7729,345200.0
2013-04-02 11:35:00,40.73,40.74,40.66,40.7,246900.0,27.7729,27.7797,27.7252,27.7524,246900.0
2013-04-02 11:40:00,40.71,40.77,40.71,40.73,147500.0,27.7593,27.8002,27.7593,27.7729,147500.0
2013-04-02 11:45:00,40.73,40.77,40.72,40.77,79100.0,27.7729,27.8002,27.7661,27.8002,79100.0
2013-04-02 11:50:00,40.78,40.81,40.77,40.8,42400.0,27.807,27.8275,27.8002,27.8206,42400.0
2013-04-02 11:55:00,40.8,40.82,40.79,40.8,73800.0,27.8206,27.8343,27.8138,27.8206,73800.0
2013-04-02 12:00:00,40.8,40.83,40.8,40.81,39500.0,27.8206,27.8411,27.8206,27.8275,39500.0
2013-04-02 12:05:00,40.82,40.82,40.79,40.8,73800.0,27.8343,27.8343,27.8138,27.8206,73800.0
2013-04-02 12:10:00,40.79,40.83,40.79,40.82,60600.0,27.8138,27.8411,27.8138,27.8343,60600.0
2013-04-02 12:15:00,40.83,40.83,40.81,40.82,49300.0,27.8411,27.8411,27.8275,27.8343,49300.0
2013-04-02 12:20:00,40.81,40.84,40.8,40.82,94600.0,27.8275,27.8479,27.8206,27.8343,94600.0
2013-04-02 12:25:00,40.82,40.83,40.81,40.82,27100.0,27.8343,27.8411,27.8275,27.8343,27100.0
2013-04-02 12:30:00,40.82,40.83,40.78,40.78,60900.0,27.8343,27.8411,27.807,27.807,60900.0
2013-04-02 12:35:00,40.79,40.8,40.78,40.79,30900.0,27.8138,27.8206,27.807,27.8138,30900.0
2013-04-02 12:40:00,40.79,40.8,40.75,40.77,37300.0,27.8138,27.8206,27.7865,27.8002,37300.0
2013-04-02 12:45:00,40.77,40.77,40.74,40.75,50300.0,27.8002,27.8002,27.7797,27.7865,50300.0
2013-04-02 12:50:00,40.75,40.77,40.74,40.77,40500.0,27.7865,27.8002,27.7797,27.8002,40500.0
2013-04-02 12:55:00,40.77,40.77,40.76,40.76,13700.0,27.8002,27.8002,27.7934,27.7934,13700.0
2013-04-02 13:00:00,40.76,40.77,40.72,40.73,146300.0,27.7934,27.8002,27.7661,27.7729,146300.0
2013-04-02 13:05:00,40.73,40.74,40.72,40.73,159600.0,27.7729,27.7797,27.7661,27.7729,159600.0
2013-04-02 13:10:00,40.73,40.73,40.71,40.71,31700.0,27.7729,27.7729,27.7593,27.7593,31700.0
2013-04-02 13:15:00,40.71,40.72,40.69,40.7,78100.0,27.7593,27.7661,27.7456,27.7524,78100.0
2013-04-02 13:20:00,40.7,40.71,40.69,40.71,71200.0,27.7524,27.7593,27.7456,27.7593,71200.0
2013-04-02 13:25:00,40.7,40.71,40.69,40.7,100900.0,27.7524,27.7593,27.7456,27.7524,100900.0
2013-04-02 13:30:00,40.7,40.74,40.69,40.73,103500.0,27.7524,27.7797,27.7456,27.7729,103500.0
2013-04-02 13:35:00,40.73,40.75,40.72,40.72,123000.0,27.7729,27.7865,27.7661,27.7661,123000.0
2013-04-02 13:40:00,40.73,40.74,40.7,40.7,119100.0,27.7729,27.7797,27.7524,27.7524,119100.0
2013-04-02 13:45:00,40.7,40.74,40.69,40.73,118300.0,27.7524,27.7797,27.7456,27.7729,118300.0
2013-04-02 13:50:00,40.73,40.77,40.72,40.75,265400.0,27.7729,27.8002,27.7661,27.7865,265400.0
2013-04-02 13:55:00,40.75,40.76,40.72,40.73,48500.0,27.7865,27.7934,27.7661,27.7729,48500.0
2013-04-02 14:00:00,40.73,40.75,40.71,40.75,84100.0,27.7729,27.7865,27.7593,27.7865,84100.0
2013-04-02 14:05:00,40.74,40.76,40.73,40.75,89200.0,27.7797,27.7934,27.7729,27.7865,89200.0
2013-04-02 14:10:00,40.76,40.77,40.74,40.74,260400.0,27.7934,27.8002,27.7797,27.7797,260400.0
2013-04-02 14:15:00,40.75,40.75,40.68,40.7,165400.0,27.7865,27.7865,27.7388,27.7524,165400.0
2013-04-02 14:20:00,40.69,40.71,40.66,40.66,78600.0,27.7456,27.7593,27.7252,27.7252,78600.0
2013-04-02 14:25:00,40.66,40.67,40.64,40.65,67300.0,27.7252,27.732,27.7115,27.7183,67300.0
2013-04-02 14:30:00,40.65,40.68,40.65,40.66,88600.0,27.7183,27.7388,27.7183,27.7252,88600.0
2013-04-02 14:35:00,40.65,40.71,40.65,40.71,154800.0,27.7183,27.7593,27.7183,27.7593,154800.0
2013-04-02 14:40:00,40.71,40.71,40.64,40.65,128000.0,27.7593,27.7593,27.7115,27.7183,128000.0
2013-04-02 14:45:00,40.65,40.67,40.65,40.65,55100.0,27.7183,27.732,27.7183,27.7183,55100.0
2013-04-02 14:50:00,40.65,40.66,40.62,40.62,224400.0,27.7183,27.7252,27.6979,27.6979,224400.0
2013-04-02 14:55:00,40.63,40.68,40.62,40.67,70000.0,27.7047,27.7388,27.6979,27.732,70000.0
2013-04-02 15:00:00,40.68,40.68,40.59,40.62,177700.0,27.7388,27.7388,27.6774,27.6979,177700.0
2013-04-02 15:05:00,40.63,40.65,40.63,40.65,84600.0,27.7047,27.7183,27.7047,27.7183,84600.0
2013-04-02 15:10:00,40.65,40.67,40.64,40.66,76300.0,27.7183,27.732,27.7115,27.7252,76300.0
2013-04-02 15:15:00,40.67,40.68,40.63,40.64,135000.0,27.732,27.7388,27.7047,27.7115,135000.0
2013-04-02 15:20:00,40.64,40.64,40.59,40.59,76700.0,27.7115,27.7115,27.6774,27.6774,76700.0
2013-04-02 15:25:00,40.6,40.61,40.58,40.61,161400.0,27.6843,27.6911,27.6706,27.6911,161400.0
2013-04-02 15:30:00,40.61,40.66,40.6,40.66,109900.0,27.6911,27.7252,27.6843,27.7252,109900.0
2013-04-02 15:35:00,40.66,40.66,40.62,40.63,164900.0,27.7252,27.7252,27.6979,27.7047,164900.0
2013-04-02 15:40:00,40.63,40.63,40.55,40.55,216700.0,27.7047,27.7047,27.6502,27.6502,216700.0
2013-04-02 15:45:00,40.56,40.58,40.54,40.58,428100.0,27.657,27.6706,27.6433,27.6706,428100.0
2013-04-02 15:50:00,40.58,40.63,40.56,40.62,551000.0,27.6706,27.7047,27.657,27.6979,551000.0
2013-04-02 15:55:00,40.62,40.72,40.62,40.71,731800.0,27.6979,27.7661,27.6979,27.7593,731800.0
2013-04-03 09:30:00,40.78,40.82,40.64,40.66,365800.0,27.807,27.8343,27.7115,27.7252,365800.0
2013-04-03 09:35:00,40.66,40.82,40.52,40.52,298400.0,27.7252,27.8343,27.6297,27.6297,298400.0
2013-04-03 09:40:00,40.53,40.62,40.52,40.59,241400.0,27.6365,27.6979,27.6297,27.6774,241400.0
2013-04-03 09:45:00,40.59,40.6,40.5,40.53,213900.0,27.6774,27.6843,27.6161,27.6365,213900.0
2013-04-03 09:50:00,40.52,40.52,40.49,40.5,118100.0,27.6297,27.6297,27.6092,27.6161,118100.0
2013-04-03 09:55:00,40.5,40.55,40.45,40.46,110300.0,27.6161,27.6502,27.582,27.5888,110300.0
2013-04-03 10:00:00,40.45,40.47,40.41,40.44,287200.0,27.582,27.5956,27.5547,27.5752,287200.0
2013-04-03 10:05:00,40.44,40.5,40.44,40.49,217200.0,27.5752,27.6161,27.5752,27.6092,217200.0
2013-04-03 10:10:00,40.49,40.5,40.47,40.5,122600.0,27.6092,27.6161,27.5956,27.6161,122600.0
2013-04-03 10:15:00,40.49,40.53,40.44,40.46,183700.0,27.6092,27.6365,27.5752,27.5888,183700.0
2013-04-03 10:20:00,40.47,40.5,40.44,40.48,98500.0,27.5956,27.6161,27.5752,27.6024,98500.0
2013-04-03 10:25:00,40.48,40.49,40.45,40.46,98300.0,27.6024,27.6092,27.582,27.5888,98300.0
2013-04-03 10:30:00,40.46,40.46,40.38,40.38,145400.0,27.5888,27.5888,27.5342,27.5342,145400.0
2013-04-03 10:35:00,40.38,40.39,40.35,40.36,251200.0,27.5342,27.5411,27.5138,27.5206,251200.0
2013-04-03 10:40:00,40.36,40.38,40.35,40.35,189600.0,27.5206,27.5342,27.5138,27.5138,189600.0
2013-04-03 10:45:00,40.35,40.37,40.33,40.35,206000.0,27.5138,27.5274,27.5001,27.5138,206000.0
2013-04-03 10:50:00,40.35,40.36,40.32,40.33,164100.0,27.5138,27.5206,27.4933,27.5001,164100.0
2013-04-03 10:55:00,40.33,40.33,40.27,40.31,209800.0,27.5001,27.5001,27.4592,27.4865,209800.0
2013-04-03 11:00:00,40.31,40.33,40.28,40.3,158100.0,27.4865,27.5001,27.4661,27.4797,158100.0
2013-04-03 11:05:00,40.3,40.31,40.28,40.31,118800.0,27.4797,27.4865,27.4661,27.4865,118800.0
2013-04-03 11:10:00,40.31,40.34,40.3,40.34,113200.0,27.4865,27.507,27.4797,27.507,113200.0
2013-04-03 11:15:00,40.33,40.33,40.3,40.31,77000.0,27.5001,27.5001,27.4797,27.4865,77000.0
2013-04-03 11:20:00,40.31,40.37,40.31,40.37,97000.0,27.4865,27.5274,27.4865,27.5274,97000.0
2013-04-03 11:25:00,40.37,40.38,40.36,40.37,86900.0,27.5274,27.5342,27.5206,27.5274,86900.0
2013-04-03 11:30:00,40.36,40.39,40.36,40.39,68400.0,27.5206,27.5411,27.5206,27.5411,68400.0
2013-04-03 11:35:00,40.39,40.45,40.38,40.45,75300.0,27.5411,27.582,27.5342,27.582,75300.0
2013-04-03 11:40:00,40.45,40.48,40.43,40.45,123000.0,27.582,27.6024,27.5683,27.582,123000.0
2013-04-03 11:45:00,40.45,40.53,40.45,40.52,112200.0,27.582,27.6365,27.582,27.6297,112200.0
2013-04-03 11:50:00,40.53,40.53,40.5,40.51,71100.0,27.6365,27.6365,27.6161,27.6229,71100.0
2013-04-03 11:55:00,40.51,40.52,40.5,40.51,88100.0,27.6229,27.6297,27.6161,27.6229,88100.0
2013-04-03 12:00:00,40.52,40.52,40.44,40.45,85600.0,27.6297,27.6297,27.5752,27.582,85600.0
2013-04-03 12:05:00,40.44,40.46,40.42,40.42,65700.0,27.5752,27.5888,27.5615,27.5615,65700.0
2013-04-03 12:10:00,40.42,40.46,40.42,40.44,112200.0,27.5615,27.5888,27.5615,27.5752,112200.0
2013-04-03 12:15:00,40.45,40.45,40.4,40.4,46000.0,27.582,27.582,27.5479,27.5479,46000.0
2013-04-03 12:20:00,40.4,40.44,40.4,40.43,50100.0,27.5479,27.5752,27.5479,27.5683,50100.0
2013-04-03 12:25:00,40.42,40.43,40.41,40.41,48100.0,27.5615,27.5683,27.5547,27.5547,48100.0
2013-04-03 12:30:00,40.41,40.44,40.41,40.43,204200.0,27.5547,27.5752,27.5547,27.5683,204200.0
2013-04-03 12:35:00,40.43,40.43,40.4,40.41,82200.0,27.5683,27.5683,27.5479,27.5547,82200.0
2013-04-03 12:40:00,40.41,40.42,40.3,40.35,587600.0,27.5547,27.5615,27.4797,27.5138,587600.0
2013-04-03 12:45:00,40.34,40.4,40.33,40.39,181700.0,27.507,27.5479,27.5001,27.5411,181700.0
2013-04-03 12:50:00,40.39,40.44,40.37,40.43,114100.0,27.5411,27.5752,27.5274,27.5683,114100.0
2013-04-03 12:55:00,40.43,40.43,40.39,40.4,155600.0,27.5683,27.5683,27.5411,27.5479,155600.0
2013-04-03 13:00:00,40.39,40.43,40.39,40.42,97300.0,27.5411,27.5683,27.5411,27.5615,97300.0
2013-04-03 13:05:00,40.42,40.43,40.39,40.41,149000.0,27.5615,27.5683,27.5411,27.5547,149000.0
2013-04-03 13:10:00,40.4,40.42,40.36,40.37,103700.0,27.5479,27.5615,27.5206,27.5274,103700.0
2013-04-03 13:15:00,40.37,40.39,40.35,40.36,85000.0,27.5274,27.5411,27.5138,27.5206,85000.0
2013-04-03 13:20:00,40.36,40.38,40.33,40.37,175200.0,27.5206,27.5342,27.5001,27.5274,175200.0
2013-04-03 13:25:00,40.38,40.41,40.36,40.37,72800.0,27.5342,27.5547,27.5206,27.5274,72800.0
2013-04-03 13:30:00,40.36,40.37,40.3,40.3,138700.0,27.5206,27.5274,27.4797,27.4797,138700.0
2013-04-03 13:35:00,40.3,40.32,40.26,40.29,131700.0,27.4797,27.4933,27.4524,27.4729,131700.0
2013-04-03 13:40:00,40.29,40.32,40.27,40.31,130200.0,27.4729,27.4933,27.4592,27.4865,130200.0
2013-04-03 13:45:00,40.3,40.31,40.29,40.3,69500.0,27.4797,27.4865,27.4729,27.4797,69500.0
2013-04-03 13:50:00,40.29,40.31,40.24,40.27,145200.0,27.4729,27.4865,27.4388,27.4592,145200.0
2013-04-03 13:55:00,40.27,40.29,40.25,40.28,136800.0,27.4592,27.4729,27.4456,27.4661,136800.0
2013-04-03 14:00:00,40.28,40.32,40.26,40.31,223700.0,27.4661,27.4933,27.4524,27.4865,223700.0
2013-04-03 14:05:00,40.31,40.33,40.29,40.31,162700.0,27.4865,27.5001,27.4729,27.4865,162700.0
2013-04-03 14:10:00,40.31,40.32,40.23,40.23,109800.0,27.4865,27.4933,27.432,27.432,109800.0
2013-04-03 14:15:00,40.24,40.26,40.22,40.23,142100.0,27.4388,27.4524,27.4251,27.432,142100.0
2013-04-03 14:20:00,40.24,40.24,40.17,40.17,139600.0,27.4388,27.4388,27.391,27.391,139600.0
2013-04-03 14:25:00,40.17,40.21,40.17,40.2,97200.0,27.391,27.4183,27.391,27.4115,97200.0
2013-04-03 14:30:00,40.2,40.22,40.18,40.21,190800.0,27.4115,27.4251,27.3979,27.4183,190800.0
2013-04-03 14:35:00,40.21,40.23,40.19,40.23,171000.0,27.4183,27.432,27.4047,27.432,171000.0
2013-04-03 14:40:00,40.23,40.24,40.2,40.2,141300.0,27.432,27.4388,27.4115,27.4115,141300.0
2013-04-03 14:45:00,40.2,40.21,40.2,40.2,33700.0,27.4115,27.4183,27.4115,27.4115,33700.0
2013-04-03 14:50:00,40.2,40.21,40.18,40.19,126100.0,27.4115,27.4183,27.3979,27.4047,126100.0
2013-04-03 14:55:00,40.19,40.23,40.19,40.21,116900.0,27.4047,27.432,27.4047,27.4183,116900.0
2013-04-03 15:00:00,40.22,40.22,40.2,40.22,107200.0,27.4251,27.4251,27.4115,27.4251,107200.0
2013-04-03 15:05:00,40.21,40.22,40.17,40.17,96800.0,27.4183,27.4251,27.391,27.391,96800.0
2013-04-03 15:10:00,40.18,40.2,40.16,40.19,243800.0,27.3979,27.4115,27.3842,27.4047,243800.0
2013-04-03 15:15:00,40.19,40.19,40.12,40.13,194600.0,27.4047,27.4047,27.357,27.3638,194600.0
2013-04-03 15:20:00,40.14,40.16,40.12,40.13,114700.0,27.3706,27.3842,27.357,27.3638,114700.0
2013-04-03 15:25:00,40.13,40.15,40.12,40.12,126900.0,27.3638,27.3774,27.357,27.357,126900.0
2013-04-03 15:30:00,40.13,40.13,40.09,40.13,311400.0,27.3638,27.3638,27.3365,27.3638,311400.0
2013-04-03 15:35:00,40.14,40.15,40.08,40.13,159100.0,27.3706,27.3774,27.3297,27.3638,159100.0
2013-04-03 15:40:00,40.14,40.23,40.09,40.22,312900.0,27.3706,27.432,27.3365,27.4251,312900.0
2013-04-03 15:45:00,40.22,40.27,40.22,40.24,409000.0,27.4251,27.4592,27.4251,27.4388,409000.0
2013-04-03 15:50:00,40.25,40.27,40.21,40.23,306700.0,27.4456,27.4592,27.4183,27.432,306700.0
2013-04-03 15:55:00,40.22,40.25,40.16,40.18,488700.0,27.4251,27.4456,27.3842,27.3979,488700.0
2013-04-04 09:30:00,40.27,40.4,40.2,40.31,362800.0,27.4592,27.5479,27.4115,27.4865,362800.0
2013-04-04 09:35:00,40.31,40.36,40.27,40.3,324900.0,27.4865,27.5206,27.4592,27.4797,324900.0
2013-04-04 09:40:00,40.3,40.38,40.28,40.34,402700.0,27.4797,27.5342,27.4661,27.507,402700.0
2013-04-04 09:45:00,40.35,40.44,40.33,40.41,432700.0,27.5138,27.5752,27.5001,27.5547,432700.0
2013-04-04 09:50:00,40.42,40.49,40.42,40.47,132000.0,27.5615,27.6092,27.5615,27.5956,132000.0
2013-04-04 09:55:00,40.47,40.5,40.46,40.48,141200.0,27.5956,27.6161,27.5888,27.6024,141200.0
2013-04-04 10:00:00,40.48,40.55,40.44,40.46,476200.0,27.6024,27.6502,27.5752,27.5888,476200.0
2013-04-04 10:05:00,40.47,40.56,40.46,40.56,222400.0,27.5956,27.657,27.5888,27.657,222400.0
2013-04-04 10:10:00,40.56,40.56,40.48,40.51,118500.0,27.657,27.657,27.6024,27.6229,118500.0
2013-04-04 10:15:00,40.51,40.51,40.48,40.48,86600.0,27.6229,27.6229,27.6024,27.6024,86600.0
2013-04-04 10:20:00,40.48,40.51,40.46,40.51,286600.0,27.6024,27.6229,27.5888,27.6229,286600.0
2013-04-04 10:25:00,40.51,40.52,40.3,40.35,301000.0,27.6229,27.6297,27.4797,27.5138,301000.0
2013-04-04 10:30:00,40.35,40.39,40.34,40.38,157000.0,27.5138,27.5411,27.507,27.5342,157000.0
2013-04-04 10:35:00,40.37,40.42,40.36,40.39,165400.0,27.5274,27.5615,27.5206,27.5411,165400.0
2013-04-04 10:40:00,40.39,40.46,40.39,40.43,182200.0,27.5411,27.5888,27.5411,27.5683,182200.0
2013-04-04 10:45:00,40.43,40.48,40.42,40.48,144000.0,27.5683,27.6024,27.5615,27.6024,144000.0
2013-04-04 10:50:00,40.48,40.49,40.45,40.48,164700.0,27.6024,27.6092,27.582,27.6024,164700.0
2013-04-04 10:55:00,40.47,40.5,40.43,40.44,195400.0,27.5956,27.6161,27.5683,27.5752,195400.0
2013-04-04 11:00:00,40.44,40.46,40.38,40.39,167200.0,27.5752,27.5888,27.5342,27.5411,167200.0
2013-04-04 11:05:00,40.39,40.42,40.36,40.37,121600.0,27.5411,27.5615,27.5206,27.5274,121600.0
2013-04-04 11:10:00,40.38,40.43,40.37,40.39,104100.0,27.5342,27.5683,27.5274,27.5411,104100.0
2013-04-04 11:15:00,40.39,40.41,40.37,40.4,79200.0,27.5411,27.5547,27.5274,27.5479,79200.0
2013-04-04 11:20:00,40.4,40.47,40.4,40.46,138300.0,27.5479,27.5956,27.5479,27.5888,138300.0
2013-04-04 11:25:00,40.45,40.5,40.45,40.49,62800.0,27.582,27.6161,27.582,27.6092,62800.0
2013-04-04 11:30:00,40.49,40.5,40.43,40.44,127400.0,27.6092,27.6161,27.5683,27.5752,127400.0
2013-04-04 11:35:00,40.45,40.45,40.39,40.39,220000.0,27.582,27.582,27.5411,27.5411,220000.0
2013-04-04 11:40:00,40.4,40.44,40.38,40.42,64400.0,27.5479,27.5752,27.5342,27.5615,64400.0
2013-04-04 11:45:00,40.43,40.44,40.36,40.37,119300.0,27.5683,27.5752,27.5206,27.5274,119300.0
2013-04-04 11:50:00,40.37,40.38,40.36,40.36,185500.0,27.5274,27.5342,27.5206,27.5206,185500.0
2013-04-04 11:55:00,40.36,40.42,40.36,40.41,46400.0,27.5206,27.5615,27.5206,27.5547,46400.0
2013-04-04 12:00:00,40.4,40.41,40.35,40.35,135000.0,27.5479,27.5547,27.5138,27.5138,135000.0
2013-04-04 12:05:00,40.36,40.4,40.35,40.4,93800.0,27.5206,27.5479,27.5138,27.5479,93800.0
2013-04-04 12:10:00,40.4,40.4,40.35,40.37,153200.0,27.5479,27.5479,27.5138,27.5274,153200.0
2013-04-04 12:15:00,40.37,40.39,40.34,40.35,104600.0,27.5274,27.5411,27.507,27.5138,104600.0
2013-04-04 12:20:00,40.34,40.35,40.32,40.33,83300.0,27.507,27.5138,27.4933,27.5001,83300.0
2013-04-04 12:25:00,40.32,40.37,40.32,40.37,96400.0,27.4933,27.5274,27.4933,27.5274,96400.0
2013-04-04 12:30:00,40.37,40.39,40.35,40.39,75600.0,27.5274,27.5411,27.5138,27.5411,75600.0
2013-04-04 12:35:00,40.38,40.41,40.36,40.41,78500.0,27.5342,27.5547,27.5206,27.5547,78500.0
2013-04-04 12:40:00,40.41,40.41,40.37,40.38,36700.0,27.5547,27.5547,27.5274,27.5342,36700.0
2013-04-04 12:45:00,40.39,40.42,40.38,40.41,33200.0,27.5411,27.5615,27.5342,27.5547,33200.0
2013-04-04 12:50:00,40.41,40.42,40.38,40.41,37700.0,27.5547,27.5615,27.5342,27.5547,37700.0
2013-04-04 12:55:00,40.41,40.41,40.39,40.41,47300.0,27.5547,27.5547,27.5411,27.5547,47300.0
2013-04-04 13:00:00,40.41,40.42,40.38,40.4,34100.0,27.5547,27.5615,27.5342,27.5479,34100.0
2013-04-04 13:05:00,40.41,40.41,40.37,40.38,19700.0,27.5547,27.5547,27.5274,27.5342,19700.0
2013-04-04 13:10:00,40.37,40.4,40.37,40.39,33500.0,27.5274,27.5479,27.5274,27.5411,33500.0
2013-04-04 13:15:00,40.4,40.4,40.37,40.38,45700.0,27.5479,27.5479,27.5274,27.5342,45700.0
2013-04-04 13:20:00,40.38,40.4,40.37,40.4,26900.0,27.5342,27.5479,27.5274,27.5479,26900.0
2013-04-04 13:25:00,40.39,40.42,40.39,40.4,41700.0,27.5411,27.5615,27.5411,27.5479,41700.0
2013-04-04 13:30:00,40.4,40.4,40.38,40.38,36400.0,27.5479,27.5479,27.5342,27.5342,36400.0
2013-04-04 13:35:00,40.38,40.41,40.38,40.39,24600.0,27.5342,27.5547,27.5342,27.5411,24600.0
2013-04-04 13:40:00,40.39,40.47,40.39,40.44,81200.0,27.5411,27.5956,27.5411,27.5752,81200.0
2013-04-04 13:45:00,40.45,40.45,40.43,40.45,40700.0,27.582,27.582,27.5683,27.582,40700.0
2013-04-04 13:50:00,40.45,40.5,40.45,40.5,107400.0,27.582,27.6161,27.582,27.6161,107400.0
2013-04-04 13:55:00,40.5,40.51,40.49,40.51,102200.0,27.6161,27.6229,27.6092,27.6229,102200.0
2013-04-04 14:00:00,40.51,40.51,40.45,40.46,140300.0,27.6229,27.6229,27.582,27.5888,140300.0
2013-04-04 14:05:00,40.46,40.48,40.44,40.45,62000.0,27.5888,27.6024,27.5752,27.582,62000.0
2013-04-04 14:10:00,40.46,40.47,40.44,40.46,53000.0,27.5888,27.5956,27.5752,27.5888,53000.0
2013-04-04 14:15:00,40.47,40.5,40.46,40.47,66400.0,27.5956,27.6161,27.5888,27.5956,66400.0
2013-04-04 14:20:00,40.47,40.55,40.47,40.55,105700.0,27.5956,27.6502,27.5956,27.6502,105700.0
2013-04-04 14:25:00,40.54,40.58,40.52,40.58,97900.0,27.6433,27.6706,27.6297,27.6706,97900.0
2013-04-04 14:30:00,40.58,40.59,40.55,40.57,93500.0,27.6706,27.6774,27.6502,27.6638,93500.0
2013-04-04 14:35:00,40.57,40.57,40.52,40.53,92400.0,27.6638,27.6638,27.6297,27.6365,92400.0
2013-04-04 14:40:00,40.53,40.55,40.52,40.55,37200.0,27.6365,27.6502,27.6297,27.6502,37200.0
2013-04-04 14:45:00,40.54,40.54,40.5,40.52,79700.0,27.6433,27.6433,27.6161,27.6297,79700.0
2013-04-04 14:50:00,40.52,40.52,40.49,40.5,65500.0,27.6297,27.6297,27.6092,27.6161,65500.0
2013-04-04 14:55:00,40.49,40.5,40.45,40.46,71300.0,27.6092,27.6161,27.582,27.5888,71300.0
2013-04-04 15:00:00,40.46,40.48,40.44,40.47,129500.0,27.5888,27.6024,27.5752,27.5956,129500.0
2013-04-04 15:05:00,40.48,40.49,40.46,40.48,154300.0,27.6024,27.6092,27.5888,27.6024,154300.0
2013-04-04 15:10:00,40.48,40.52,40.48,40.49,79600.0,27.6024,27.6297,27.6024,27.6092,79600.0
2013-04-04 15:15:00,40.5,40.51,40.45,40.45,118900.0,27.6161,27.6229,27.582,27.582,118900.0
2013-04-04 15:20:00,40.45,40.48,40.44,40.47,72100.0,27.582,27.6024,27.5752,27.5956,72100.0
2013-04-04 15:25:00,40.48,40.48,40.44,40.45,68800.0,27.6024,27.6024,27.5752,27.582,68800.0
2013-04-04 15:30:00,40.44,40.47,40.44,40.47,68100.0,27.5752,27.5956,27.5752,27.5956,68100.0
2013-04-04 15:35:00,40.47,40.5,40.46,40.49,161700.0,27.5956,27.6161,27.5888,27.6092,161700.0
2013-04-04 15:40:00,40.49,40.51,40.46,40.51,133200.0,27.6092,27.6229,27.5888,27.6229,133200.0
2013-04-04 15:45:00,40.51,40.56,40.5,40.52,335400.0,27.6229,27.657,27.6161,27.6297,335400.0
2013-04-04 15:50:00,40.52,40.55,40.51,40.53,250500.0,27.6297,27.6502,27.6229,27.6365,250500.0
2013-04-04 15:55:00,40.53,40.57,40.52,40.55,581900.0,27.6365,27.6638,27.6297,27.6502,581900.0
2013-04-05 09:30:00,40.21,40.29,40.17,40.27,340100.0,27.4183,27.4729,27.391,27.4592,340100.0
2013-04-05 09:35:00,40.27,40.36,40.18,40.25,236600.0,27.4592,27.5206,27.3979,27.4456,236600.0
2013-04-05 09:40:00,40.25,40.35,40.19,40.21,172900.0,27.4456,27.5138,27.4047,27.4183,172900.0
2013-04-05 09:45:00,40.21,40.28,40.2,40.25,141400.0,27.4183,27.4661,27.4115,27.4456,141400.0
2013-04-05 09:50:00,40.25,40.28,40.2,40.22,118200.0,27.4456,27.4661,27.4115,27.4251,118200.0
2013-04-05 09:55:00,40.23,40.23,40.14,40.16,87600.0,27.432,27.432,27.3706,27.3842,87600.0
2013-04-05 10:00:00,40.15,40.16,40.1,40.15,97300.0,27.3774,27.3842,27.3433,27.3774,97300.0
2013-04-05 10:05:00,40.16,40.24,40.14,40.24,133500.0,27.3842,27.4388,27.3706,27.4388,133500.0
2013-04-05 10:10:00,40.24,40.25,40.16,40.17,124200.0,27.4388,27.4456,27.3842,27.391,124200.0
2013-04-05 10:15:00,40.16,40.17,40.1,40.12,119200.0,27.3842,27.391,27.3433,27.357,119200.0
2013-04-05 10:20:00,40.11,40.14,40.09,40.1,92700.0,27.3501,27.3706,27.3365,27.3433,92700.0
2013-04-05 10:25:00,40.09,40.16,40.09,40.15,121100.0,27.3365,27.3842,27.3365,27.3774,121100.0
2013-04-05 10:30:00,40.15,40.17,40.1,40.11,101500.0,27.3774,27.391,27.3433,27.3501,101500.0
2013-04-05 10:35:00,40.11,40.16,40.11,40.11,135600.0,27.3501,27.3842,27.3501,27.3501,135600.0
2013-04-05 10:40:00,40.12,40.12,40.05,40.07,106300.0,27.357,27.357,27.3092,27.3229,106300.0
2013-04-05 10:45:00,40.08,40.13,40.06,40.1,104300.0,27.3297,27.3638,27.316,27.3433,104300.0
2013-04-05 10:50:00,40.11,40.18,40.09,40.16,146600.0,27.3501,27.3979,27.3365,27.3842,146600.0
2013-04-05 10:55:00,40.16,40.18,40.15,40.16,102700.0,27.3842,27.3979,27.3774,27.3842,102700.0
2013-04-05 11:00:00,40.16,40.17,40.14,40.14,133400.0,27.3842,27.391,27.3706,27.3706,133400.0
2013-04-05 11:05:00,40.15,40.16,40.1,40.11,177300.0,27.3774,27.3842,27.3433,27.3501,177300.0
2013-04-05 11:10:00,40.11,40.17,40.1,40.15,376000.0,27.3501,27.391,27.3433,27.3774,376000.0
2013-04-05 11:15:00,40.15,40.16,40.12,40.14,138600.0,27.3774,27.3842,27.357,27.3706,138600.0
2013-04-05 11:20:00,40.14,40.14,40.11,40.12,59600.0,27.3706,27.3706,27.3501,27.357,59600.0
2013-04-05 11:25:00,40.12,40.14,40.1,40.13,53700.0,27.357,27.3706,27.3433,27.3638,53700.0
2013-04-05 11:30:00,40.13,40.15,40.1,40.14,116700.0,27.3638,27.3774,27.3433,27.3706,116700.0
2013-04-05 11:35:00,40.14,40.15,40.11,40.11,53600.0,27.3706,27.3774,27.3501,27.3501,53600.0
2013-04-05 11:40:00,40.12,40.15,40.11,40.15,84700.0,27.357,27.3774,27.3501,27.3774,84700.0
2013-04-05 11:45:00,40.14,40.15,40.12,40.13,52900.0,27.3706,27.3774,27.357,27.3638,52900.0
2013-04-05 11:50:00,40.13,40.13,40.11,40.11,43200.0,27.3638,27.3638,27.3501,27.3501,43200.0
2013-04-05 11:55:00,40.12,40.13,40.1,40.11,90300.0,27.357,27.3638,27.3433,27.3501,90300.0
2013-04-05 12:00:00,40.11,40.14,40.09,40.12,124900.0,27.3501,27.3706,27.3365,27.357,124900.0
2013-04-05 12:05:00,40.13,40.15,40.11,40.11,88900.0,27.3638,27.3774,27.3501,27.3501,88900.0
2013-04-05 12:10:00,40.11,40.12,40.08,40.1,150100.0,27.3501,27.357,27.3297,27.3433,150100.0
2013-04-05 12:15:00,40.1,40.11,40.08,40.08,43900.0,27.3433,27.3501,27.3297,27.3297,43900.0
2013-04-05 12:20:00,40.09,40.11,40.06,40.07,75000.0,27.3365,27.3501,27.316,27.3229,75000.0
2013-04-05 12:25:00,40.06,40.07,40.05,40.06,47000.0,27.316,27.3229,27.3092,27.316,47000.0
2013-04-05 12:30:00,40.06,40.09,40.05,40.08,72600.0,27.316,27.3365,27.3092,27.3297,72600.0
2013-04-05 12:35:00,40.07,40.1,40.06,40.1,65500.0,27.3229,27.3433,27.316,27.3433,65500.0
2013-04-05 12:40:00,40.1,40.13,40.09,40.12,67200.0,27.3433,27.3638,27.3365,27.357,67200.0
2013-04-05 12:45:00,40.11,40.13,40.09,40.11,83500.0,27.3501,27.3638,27.3365,27.3501,83500.0
2013-04-05 12:50:00,40.11,40.13,40.1,40.13,35500.0,27.3501,27.3638,27.3433,27.3638,35500.0
2013-04-05 12:55:00,40.13,40.13,40.09,40.1,21600.0,27.3638,27.3638,27.3365,27.3433,21600.0
2013-04-05 13:00:00,40.1,40.12,40.09,40.12,41200.0,27.3433,27.357,27.3365,27.357,41200.0
2013-04-05 13:05:00,40.12,40.13,40.11,40.12,49300.0,27.357,27.3638,27.3501,27.357,49300.0
2013-04-05 13:10:00,40.12,40.13,40.11,40.12,44100.0,27.357,27.3638,27.3501,27.357,44100.0
2013-04-05 13:15:00,40.12,40.13,40.11,40.13,31500.0,27.357,27.3638,27.3501,27.3638,31500.0
2013-04-05 13:20:00,40.13,40.13,40.1,40.11,74900.0,27.3638,27.3638,27.3433,27.3501,74900.0
2013-04-05 13:25:00,40.11,40.12,40.09,40.09,70900.0,27.3501,27.357,27.3365,27.3365,70900.0
2013-04-05 13:30:00,40.09,40.12,40.09,40.11,43700.0,27.3365,27.357,27.3365,27.3501,43700.0
2013-04-05 13:35:00,40.1,40.11,40.07,40.09,62100.0,27.3433,27.3501,27.3229,27.3365,62100.0
2013-04-05 13:40:00,40.09,40.13,40.09,40.13,41300.0,27.3365,27.3638,27.3365,27.3638,41300.0
2013-04-05 13:45:00,40.13,40.13,40.1,40.13,83000.0,27.3638,27.3638,27.3433,27.3638,83000.0
2013-04-05 13:50:00,40.13,40.13,40.12,40.13,14800.0,27.3638,27.3638,27.357,27.3638,14800.0
2013-04-05 13:55:00,40.13,40.14,40.12,40.14,97900.0,27.3638,27.3706,27.357,27.3706,97900.0
2013-04-05 14:00:00,40.14,40.14,40.1,40.1,80200.0,27.3706,27.3706,27.3433,27.3433,80200.0
2013-04-05 14:05:00,40.1,40.11,40.08,40.11,231400.0,27.3433,27.3501,27.3297,27.3501,231400.0
2013-04-05 14:10:00,40.11,40.12,40.06,40.08,127000.0,27.3501,27.357,27.316,27.3297,127000.0
2013-04-05 14:15:00,40.09,40.1,40.08,40.09,45600.0,27.3365,27.3433,27.3297,27.3365,45600.0
2013-04-05 14:20:00,40.09,40.11,40.07,40.09,72700.0,27.3365,27.3501,27.3229,27.3365,72700.0
2013-04-05 14:25:00,40.09,40.1,40.07,40.07,52300.0,27.3365,27.3433,27.3229,27.3229,52300.0
2013-04-05 14:30:00,40.07,40.09,40.06,40.08,58100.0,27.3229,27.3365,27.316,27.3297,58100.0
2013-04-05 14:35:00,40.08,40.11,40.08,40.09,65400.0,27.3297,27.3501,27.3297,27.3365,65400.0
2013-04-05 14:40:00,40.08,40.09,40.06,40.06,61000.0,27.3297,27.3365,27.316,27.316,61000.0
2013-04-05 14:45:00,40.06,40.1,40.05,40.09,196000.0,27.316,27.3433,27.3092,27.3365,196000.0
2013-04-05 14:50:00,40.09,40.1,40.08,40.09,77200.0,27.3365,27.3433,27.3297,27.3365,77200.0
2013-04-05 14:55:00,40.08,40.1,40.07,40.07,87400.0,27.3297,27.3433,27.3229,27.3229,87400.0
2013-04-05 15:00:00,40.07,40.07,40.02,40.05,89800.0,27.3229,27.3229,27.2888,27.3092,89800.0
2013-04-05 15:05:00,40.05,40.07,40.04,40.05,94200.0,27.3092,27.3229,27.3024,27.3092,94200.0
2013-04-05 15:10:00,40.06,40.07,40.04,40.07,92500.0,27.316,27.3229,27.3024,27.3229,92500.0
2013-04-05 15:15:00,40.07,40.07,40.03,40.03,90000.0,27.3229,27.3229,27.2956,27.2956,90000.0
2013-04-05 15:20:00,40.04,40.05,40.01,40.05,109600.0,27.3024,27.3092,27.2819,27.3092,109600.0
2013-04-05 15:25:00,40.05,40.05,40.03,40.03,75600.0,27.3092,27.3092,27.2956,27.2956,75600.0
2013-04-05 15:30:00,40.04,40.05,40.02,40.03,93800.0,27.3024,27.3092,27.2888,27.2956,93800.0
2013-04-05 15:35:00,40.04,40.08,40.03,40.07,377800.0,27.3024,27.3297,27.2956,27.3229,377800.0
2013-04-05 15:40:00,40.07,40.12,40.05,40.08,154100.0,27.3229,27.357,27.3092,27.3297,154100.0
2013-04-05 15:45:00,40.08,40.16,40.08,40.15,146000.0,27.3297,27.3842,27.3297,27.3774,146000.0
2013-04-05 15:50:00,40.16,40.16,40.09,40.11,230600.0,27.3842,27.3842,27.3365,27.3501,230600.0
2013-04-05 15:55:00,40.11,40.15,40.04,40.07,1151300.0,27.3501,27.3774,27.3024,27.3229,1151300.0
2013-04-08 09:30:00,40.06,40.14,40.02,40.08,650400.0,27.316,27.3706,27.2888,27.3297,650400.0
2013-04-08 09:35:00,40.08,40.09,40.01,40.01,167000.0,27.3297,27.3365,27.2819,27.2819,167000.0
2013-04-08 09:40:00,40.02,40.02,39.77,39.82,640500.0,27.2888,27.2888,27.1183,27.1524,640500.0
2013-04-08 09:45:00,39.81,40.0,39.81,40.0,177100.0,27.1456,27.2751,27.1456,27.2751,177100.0
2013-04-08 09:50:00,39.99,40.0,39.94,39.99,189300.0,27.2683,27.2751,27.2342,27.2683,189300.0
2013-04-08 09:55:00,40.0,40.09,40.0,40.08,193400.0,27.2751,27.3365,27.2751,27.3297,193400.0
2013-04-08 10:00:00,40.08,40.21,40.07,40.19,227600.0,27.3297,27.4183,27.3229,27.4047,227600.0
2013-04-08 10:05:00,40.19,40.33,40.19,40.32,278100.0,27.4047,27.5001,27.4047,27.4933,278100.0
2013-04-08 10:10:00,40.32,40.32,40.23,40.29,285800.0,27.4933,27.4933,27.432,27.4729,285800.0
2013-04-08 10:15:00,40.28,40.31,40.26,40.28,258100.0,27.4661,27.4865,27.4524,27.4661,258100.0
2013-04-08 10:20:00,40.28,40.29,40.25,40.27,204300.0,27.4661,27.4729,27.4456,27.4592,204300.0
2013-04-08 10:25:00,40.28,40.32,40.25,40.32,160400.0,27.4661,27.4933,27.4456,27.4933,160400.0
2013-04-08 10:30:00,40.32,40.41,40.29,40.38,334000.0,27.4933,27.5547,27.4729,27.5342,334000.0
2013-04-08 10:35:00,40.37,40.42,40.36,40.42,191200.0,27.5274,27.5615,27.5206,27.5615,191200.0
2013-04-08 10:40:00,40.42,40.42,40.38,40.41,147800.0,27.5615,27.5615,27.5342,27.5547,147800.0
2013-04-08 10:45:00,40.42,40.48,40.41,40.46,246600.0,27.5615,27.6024,27.5547,27.5888,246600.0
2013-04-08 10:50:00,40.45,40.48,40.4,40.41,263100.0,27.582,27.6024,27.5479,27.5547,263100.0
2013-04-08 10:55:00,40.42,40.46,40.41,40.43,384500.0,27.5615,27.5888,27.5547,27.5683,384500.0
2013-04-08 11:00:00,40.43,40.45,40.39,40.4,283000.0,27.5683,27.582,27.5411,27.5479,283000.0
2013-04-08 11:05:00,40.41,40.41,40.36,40.39,166900.0,27.5547,27.5547,27.5206,27.5411,166900.0
2013-04-08 11:10:00,40.4,40.4,40.39,40.4,79100.0,27.5479,27.5479,27.5411,27.5479,79100.0
2013-04-08 11:15:00,40.4,40.4,40.36,40.37,145100.0,27.5479,27.5479,27.5206,27.5274,145100.0
2013-04-08 11:20:00,40.37,40.43,40.37,40.38,114400.0,27.5274,27.5683,27.5274,27.5342,114400.0
2013-04-08 11:25:00,40.37,40.38,40.35,40.38,128000.0,27.5274,27.5342,27.5138,27.5342,128000.0
2013-04-08 11:30:00,40.37,40.38,40.36,40.37,61600.0,27.5274,27.5342,27.5206,27.5274,61600.0
2013-04-08 11:35:00,40.37,40.39,40.36,40.37,99400.0,27.5274,27.5411,27.5206,27.5274,99400.0
2013-04-08 11:40:00,40.37,40.39,40.35,40.36,120300.0,27.5274,27.5411,27.5138,27.5206,120300.0
2013-04-08 11:45:00,40.37,40.38,40.35,40.38,70000.0,27.5274,27.5342,27.5138,27.5342,70000.0
2013-04-08 11:50:00,40.38,40.38,40.35,40.36,129000.0,27.5342,27.5342,27.5138,27.5206,129000.0
2013-04-08 11:55:00,40.36,40.4,40.35,40.38,215400.0,27.5206,27.5479,27.5138,27.5342,215400.0
2013-04-08 12:00:00,40.37,40.39,40.33,40.33,71700.0,27.5274,27.5411,27.5001,27.5001,71700.0
2013-04-08 12:05:00,40.34,40.35,40.32,40.33,51300.0,27.507,27.5138,27.4933,27.5001,51300.0
2013-04-08 12:10:00,40.33,40.33,40.24,40.25,209100.0,27.5001,27.5001,27.4388,27.4456,209100.0
2013-04-08 12:15:00,40.25,40.25,40.23,40.25,76900.0,27.4456,27.4456,27.432,27.4456,76900.0
2013-04-08 12:20:00,40.24,40.31,40.24,40.3,265100.0,27.4388,27.4865,27.4388,27.4797,265100.0
2013-04-08 12:25:00,40.3,40.34,40.3,40.34,43300.0,27.4797,27.507,27.4797,27.507,43300.0
2013-04-08 12:30:00,40.34,40.35,40.31,40.33,134900.0,27.507,27.5138,27.4865,27.5001,134900.0
2013-04-08 12:35:00,40.32,40.32,40.31,40.31,32300.0,27.4933,27.4933,27.4865,27.4865,32300.0
2013-04-08 12:40:00,40.32,40.32,40.28,40.29,109500.0,27.4933,27.4933,27.4661,27.4729,109500.0
2013-04-08 12:45:00,40.29,40.3,40.27,40.29,79100.0,27.4729,27.4797,27.4592,27.4729,79100.0
2013-04-08 12:50:00,40.29,40.3,40.28,40.29,31800.0,27.4729,27.4797,27.4661,27.4729,31800.0
2013-04-08 12:55:00,40.3,40.34,40.29,40.33,91100.0,27.4797,27.507,27.4729,27.5001,91100.0
2013-04-08 13:00:00,40.33,40.35,40.32,40.35,69600.0,27.5001,27.5138,27.4933,27.5138,69600.0
2013-04-08 13:05:00,40.35,40.35,40.33,40.34,93400.0,27.5138,27.5138,27.5001,27.507,93400.0
2013-04-08 13:10:00,40.34,40.38,40.33,40.38,112600.0,27.507,27.5342,27.5001,27.5342,112600.0
2013-04-08 13:15:00,40.37,40.39,40.37,40.38,144000.0,27.5274,27.5411,27.5274,27.5342,144000.0
2013-04-08 13:20:00,40.38,40.4,40.37,40.39,136900.0,27.5342,27.5479,27.5274,27.5411,136900.0
2013-04-08 13:25:00,40.39,40.41,40.38,40.4,51300.0,27.5411,27.5547,27.5342,27.5479,51300.0
2013-04-08 13:30:00,40.41,40.43,40.39,40.42,163900.0,27.5547,27.5683,27.5411,27.5615,163900.0
2013-04-08 13:35:00,40.42,40.42,40.39,40.41,127200.0,27.5615,27.5615,27.5411,27.5547,127200.0
2013-04-08 13:40:00,40.41,40.48,40.4,40.48,192900.0,27.5547,27.6024,27.5479,27.6024,192900.0
2013-04-08 13:45:00,40.48,40.57,40.47,40.54,528600.0,27.6024,27.6638,27.5956,27.6433,528600.0
2013-04-08 13:50:00,40.55,40.6,40.54,40.6,170900.0,27.6502,27.6843,27.6433,27.6843,170900.0
2013-04-08 13:55:00,40.59,40.6,40.56,40.58,108900.0,27.6774,27.6843,27.657,27.6706,108900.0
2013-04-08 14:00:00,40.58,40.58,40.52,40.54,231900.0,27.6706,27.6706,27.6297,27.6433,231900.0
2013-04-08 14:05:00,40.55,40.57,40.52,40.52,211300.0,27.6502,27.6638,27.6297,27.6297,211300.0
2013-04-08 14:10:00,40.52,40.62,40.52,40.57,290200.0,27.6297,27.6979,27.6297,27.6638,290200.0
2013-04-08 14:15:00,40.57,40.59,40.57,40.57,94600.0,27.6638,27.6774,27.6638,27.6638,94600.0
2013-04-08 14:20:00,40.57,40.6,40.57,40.58,136500.0,27.6638,27.6843,27.6638,27.6706,136500.0
2013-04-08 14:25:00,40.58,40.62,40.58,40.62,166700.0,27.6706,27.6979,27.6706,27.6979,166700.0
2013-04-08 14:30:00,40.61,40.68,40.59,40.68,232600.0,27.6911,27.7388,27.6774,27.7388,232600.0
2013-04-08 14:35:00,40.67,40.68,40.62,40.68,512400.0,27.732,27.7388,27.6979,27.7388,512400.0
2013-04-08 14:40:00,40.68,40.74,40.67,40.72,335800.0,27.7388,27.7797,27.732,27.7661,335800.0
2013-04-08 14:45:00,40.72,40.73,40.68,40.71,155800.0,27.7661,27.7729,27.7388,27.7593,155800.0
2013-04-08 14:50:00,40.71,40.75,40.69,40.7,132900.0,27.7593,27.7865,27.7456,27.7524,132900.0
2013-04-08 14:55:00,40.69,40.75,40.66,40.69,575700.0,27.7456,27.7865,27.7252,27.7456,575700.0
2013-04-08 15:00:00,40.68,40.7,40.66,40.7,150100.0,27.7388,27.7524,27.7252,27.7524,150100.0
2013-04-08 15:05:00,40.7,40.71,40.66,40.67,138000.0,27.7524,27.7593,27.7252,27.732,138000.0
2013-04-08 15:10:00,40.66,40.73,40.65,40.73,298200.0,27.7252,27.7729,27.7183,27.7729,298200.0
2013-04-08 15:15:00,40.73,40.73,40.7,40.72,142300.0,27.7729,27.7729,27.7524,27.7661,142300.0
2013-04-08 15:20:00,40.72,40.75,40.71,40.74,230400.0,27.7661,27.7865,27.7593,27.7797,230400.0
2013-04-08 15:25:00,40.74,40.75,40.69,40.72,229300.0,27.7797,27.7865,27.7456,27.7661,229300.0
2013-04-08 15:30:00,40.71,40.73,40.69,40.72,424200.0,27.7593,27.7729,27.7456,27.7661,424200.0
2013-04-08 15:35:00,40.73,40.79,40.72,40.78,305800.0,27.7729,27.8138,27.7661,27.807,305800.0
2013-04-08 15:40:00,40.77,40.82,40.76,40.78,421800.0,27.8002,27.8343,27.7934,27.807,421800.0
2013-04-08 15:45:00,40.78,40.82,40.77,40.81,460500.0,27.807,27.8343,27.8002,27.8275,460500.0
2013-04-08 15:50:00,40.8,40.85,40.8,40.84,907700.0,27.8206,27.8547,27.8206,27.8479,907700.0
2013-04-08 15:55:00,40.85,40.87,40.81,40.87,1169100.0,27.8547,27.8684,27.8275,27.8684,1169100.0
2013-04-09 09:30:00,40.83,40.85,40.71,40.71,575200.0,27.8411,27.8547,27.7593,27.7593,575200.0
2013-04-09 09:35:00,40.71,40.85,40.7,40.79,329000.0,27.7593,27.8547,27.7524,27.8138,329000.0
2013-04-09 09:40:00,40.79,40.82,40.6,40.66,328800.0,27.8138,27.8343,27.6843,27.7252,328800.0
2013-04-09 09:45:00,40.65,40.68,40.63,40.65,157500.0,27.7183,27.7388,27.7047,27.7183,157500.0
2013-04-09 09:50:00,40.65,40.69,40.63,40.67,269000.0,27.7183,27.7456,27.7047,27.732,269000.0
2013-04-09 09:55:00,40.68,40.69,40.55,40.57,124800.0,27.7388,27.7456,27.6502,27.6638,124800.0
2013-04-09 10:00:00,40.56,40.68,40.55,40.68,172800.0,27.657,27.7388,27.6502,27.7388,172800.0
2013-04-09 10:05:00,40.68,40.68,40.59,40.59,162900.0,27.7388,27.7388,27.6774,27.6774,162900.0
2013-04-09 10:10:00,40.59,40.66,40.55,40.55,177100.0,27.6774,27.7252,27.6502,27.6502,177100.0
2013-04-09 10:15:00,40.55,40.58,40.51,40.53,145100.0,27.6502,27.6706,27.6229,27.6365,145100.0
2013-04-09 10:20:00,40.53,40.61,40.52,40.61,137600.0,27.6365,27.6911,27.6297,27.6911,137600.0
2013-04-09 10:25:00,40.61,40.65,40.6,40.62,242100.0,27.6911,27.7183,27.6843,27.6979,242100.0
2013-04-09 10:30:00,40.62,40.62,40.57,40.6,242800.0,27.6979,27.6979,27.6638,27.6843,242800.0
2013-04-09 10:35:00,40.6,40.73,40.59,40.73,329900.0,27.6843,27.7729,27.6774,27.7729,329900.0
2013-04-09 10:40:00,40.73,40.77,40.72,40.74,198800.0,27.7729,27.8002,27.7661,27.7797,198800.0
2013-04-09 10:45:00,40.73,40.73,40.66,40.72,180900.0,27.7729,27.7729,27.7252,27.7661,180900.0
2013-04-09 10:50:00,40.72,40.76,40.7,40.73,301500.0,27.7661,27.7934,27.7524,27.7729,301500.0
2013-04-09 10:55:00,40.73,40.82,40.73,40.79,185800.0,27.7729,27.8343,27.7729,27.8138,185800.0
2013-04-09 11:00:00,40.78,40.83,40.76,40.77,194200.0,27.807,27.8411,27.7934,27.8002,194200.0
2013-04-09 11:05:00,40.76,40.78,40.7,40.75,143800.0,27.7934,27.807,27.7524,27.7865,143800.0
2013-04-09 11:10:00,40.75,40.79,40.74,40.79,162900.0,27.7865,27.8138,27.7797,27.8138,162900.0
2013-04-09 11:15:00,40.79,40.83,40.78,40.82,399600.0,27.8138,27.8411,27.807,27.8343,399600.0
2013-04-09 11:20:00,40.82,40.85,40.81,40.85,204800.0,27.8343,27.8547,27.8275,27.8547,204800.0
2013-04-09 11:25:00,40.85,40.85,40.83,40.84,83300.0,27.8547,27.8547,27.8411,27.8479,83300.0
2013-04-09 11:30:00,40.83,40.84,40.77,40.81,214400.0,27.8411,27.8479,27.8002,27.8275,214400.0
2013-04-09 11:35:00,40.82,40.84,40.81,40.82,91500.0,27.8343,27.8479,27.8275,27.8343,91500.0
2013-04-09 11:40:00,40.82,40.9,40.82,40.89,392800.0,27.8343,27.8888,27.8343,27.882,392800.0
2013-04-09 11:45:00,40.89,40.93,40.88,40.93,389500.0,27.882,27.9093,27.8752,27.9093,389500.0
2013-04-09 11:50:00,40.93,40.93,40.92,40.93,246200.0,27.9093,27.9093,27.9025,27.9093,246200.0
2013-04-09 11:55:00,40.92,40.94,40.92,40.94,88300.0,27.9025,27.9161,27.9025,27.9161,88300.0
2013-04-09 12:00:00,40.94,40.94,40.9,40.92,190300.0,27.9161,27.9161,27.8888,27.9025,190300.0
2013-04-09 12:05:00,40.92,40.92,40.88,40.9,211200.0,27.9025,27.9025,27.8752,27.8888,211200.0
2013-04-09 12:10:00,40.9,40.95,40.9,40.95,112700.0,27.8888,27.9229,27.8888,27.9229,112700.0
2013-04-09 12:15:00,40.94,40.98,40.94,40.95,249400.0,27.9161,27.9434,27.9161,27.9229,249400.0
2013-04-09 12:20:00,40.96,40.96,40.93,40.93,52600.0,27.9297,27.9297,27.9093,27.9093,52600.0
2013-04-09 12:25:00,40.94,40.94,40.91,40.92,192500.0,27.9161,27.9161,27.8956,27.9025,192500.0
2013-04-09 12:30:00,40.93,40.98,40.91,40.97,363000.0,27.9093,27.9434,27.8956,27.9366,363000.0
2013-04-09 12:35:00,40.97,40.98,40.96,40.96,138300.0,27.9366,27.9434,27.9297,27.9297,138300.0
2013-04-09 12:40:00,40.96,40.97,40.94,40.95,113400.0,27.9297,27.9366,27.9161,27.9229,113400.0
2013-04-09 12:45:00,40.96,40.99,40.95,40.98,210700.0,27.9297,27.9502,27.9229,27.9434,210700.0
2013-04-09 12:50:00,40.98,41.07,40.97,41.07,1497500.0,27.9434,28.0047,27.9366,28.0047,1497500.0
2013-04-09 12:55:00,41.07,41.09,41.02,41.05,278600.0,28.0047,28.0184,27.9706,27.9911,278600.0
2013-04-09 13:00:00,41.05,41.09,41.02,41.06,143700.0,27.9911,28.0184,27.9706,27.9979,143700.0
2013-04-09 13:05:00,41.05,41.07,41.04,41.06,68700.0,27.9911,28.0047,27.9843,27.9979,68700.0
2013-04-09 13:10:00,41.07,41.08,41.03,41.05,226400.0,28.0047,28.0116,27.9775,27.9911,226400.0
2013-04-09 13:15:00,41.05,41.06,41.03,41.05,214300.0,27.9911,27.9979,27.9775,27.9911,214300.0
2013-04-09 13:20:00,41.05,41.09,41.04,41.07,171300.0,27.9911,28.0184,27.9843,28.0047,171300.0
2013-04-09 13:25:00,41.08,41.13,41.05,41.12,198100.0,28.0116,28.0457,27.9911,28.0388,198100.0
2013-04-09 13:30:00,41.11,41.12,41.04,41.05,242200.0,28.032,28.0388,27.9843,27.9911,242200.0
2013-04-09 13:35:00,41.04,41.05,40.97,40.98,207900.0,27.9843,27.9911,27.9366,27.9434,207900.0
2013-04-09 13:40:00,40.98,41.03,40.98,41.0,156200.0,27.9434,27.9775,27.9434,27.957,156200.0
2013-04-09 13:45:00,40.99,41.05,40.98,40.99,169300.0,27.9502,27.9911,27.9434,27.9502,169300.0
2013-04-09 13:50:00,41.0,41.01,40.98,41.0,152200.0,27.957,27.9638,27.9434,27.957,152200.0
2013-04-09 13:55:00,41.0,41.03,40.99,41.0,111300.0,27.957,27.9775,27.9502,27.957,111300.0
2013-04-09 14:00:00,40.99,41.0,40.9,40.93,274100.0,27.9502,27.957,27.8888,27.9093,274100.0
2013-04-09 14:05:00,40.93,40.97,40.92,40.94,187500.0,27.9093,27.9366,27.9025,27.9161,187500.0
2013-04-09 14:10:00,40.94,40.94,40.9,40.91,88100.0,27.9161,27.9161,27.8888,27.8956,88100.0
2013-04-09 14:15:00,40.91,40.91,40.88,40.89,110700.0,27.8956,27.8956,27.8752,27.882,110700.0
2013-04-09 14:20:00,40.89,40.9,40.85,40.89,150800.0,27.882,27.8888,27.8547,27.882,150800.0
2013-04-09 14:25:00,40.89,40.91,40.88,40.88,104000.0,27.882,27.8956,27.8752,27.8752,104000.0
2013-04-09 14:30:00,40.88,40.91,40.88,40.89,115700.0,27.8752,27.8956,27.8752,27.882,115700.0
2013-04-09 14:35:00,40.89,40.9,40.85,40.87,293600.0,27.882,27.8888,27.8547,27.8684,293600.0
2013-04-09 14:40:00,40.88,40.93,40.88,40.9,147200.0,27.8752,27.9093,27.8752,27.8888,147200.0
2013-04-09 14:45:00,40.9,40.92,40.89,40.9,138800.0,27.8888,27.9025,27.882,27.8888,138800.0
2013-04-09 14:50:00,40.91,40.91,40.86,40.86,77800.0,27.8956,27.8956,27.8615,27.8615,77800.0
2013-04-09 14:55:00,40.87,40.9,40.86,40.89,91700.0,27.8684,27.8888,27.8615,27.882,91700.0
2013-04-09 15:00:00,40.9,40.92,40.87,40.87,199400.0,27.8888,27.9025,27.8684,27.8684,199400.0
2013-04-09 15:05:00,40.87,40.87,40.77,40.79,261000.0,27.8684,27.8684,27.8002,27.8138,261000.0
2013-04-09 15:10:00,40.8,40.81,40.77,40.78,179800.0,27.8206,27.8275,27.8002,27.807,179800.0
2013-04-09 15:15:00,40.79,40.85,40.78,40.84,132800.0,27.8138,27.8547,27.807,27.8479,132800.0
2013-04-09 15:20:00,40.85,40.85,40.8,40.81,199100.0,27.8547,27.8547,27.8206,27.8275,199100.0
2013-04-09 15:25:00,40.82,40.82,40.78,40.78,138200.0,27.8343,27.8343,27.807,27.807,138200.0
2013-04-09 15:30:00,40.78,40.79,40.73,40.73,229400.0,27.807,27.8138,27.7729,27.7729,229400.0
2013-04-09 15:35:00,40.73,40.73,40.64,40.65,442500.0,27.7729,27.7729,27.7115,27.7183,442500.0
2013-04-09 15:40:00,40.66,40.75,40.65,40.71,378100.0,27.7252,27.7865,27.7183,27.7593,378100.0
2013-04-09 15:45:00,40.71,40.72,40.67,40.68,370600.0,27.7593,27.7661,27.732,27.7388,370600.0
2013-04-09 15:50:00,40.68,40.7,40.65,40.66,454700.0,27.7388,27.7524,27.7183,27.7252,454700.0
2013-04-09 15:55:00,40.66,40.73,40.66,40.69,896600.0,27.7252,27.7729,27.7252,27.7456,896600.0
2013-04-10 09:30:00,40.79,40.93,40.73,40.92,285900.0,27.8138,27.9093,27.7729,27.9025,285900.0
2013-04-10 09:35:00,40.93,40.94,40.77,40.8,100600.0,27.9093,27.9161,27.8002,27.8206,100600.0
2013-04-10 09:40:00,40.81,40.9,40.77,40.87,131900.0,27.8275,27.8888,27.8002,27.8684,131900.0
2013-04-10 09:45:00,40.87,40.9,40.81,40.81,106800.0,27.8684,27.8888,27.8275,27.8275,106800.0
2013-04-10 09:50:00,40.81,40.83,40.71,40.72,206400.0,27.8275,27.8411,27.7593,27.7661,206400.0
2013-04-10 09:55:00,40.73,40.8,40.73,40.79,123000.0,27.7729,27.8206,27.7729,27.8138,123000.0
2013-04-10 10:00:00,40.79,40.81,40.76,40.8,106400.0,27.8138,27.8275,27.7934,27.8206,106400.0
2013-04-10 10:05:00,40.8,40.82,40.79,40.8,96900.0,27.8206,27.8343,27.8138,27.8206,96900.0
2013-04-10 10:10:00,40.8,40.86,40.79,40.85,179200.0,27.8206,27.8615,27.8138,27.8547,179200.0
2013-04-10 10:15:00,40.86,40.86,40.8,40.84,120200.0,27.8615,27.8615,27.8206,27.8479,120200.0
2013-04-10 10:20:00,40.85,40.9,40.84,40.89,78000.0,27.8547,27.8888,27.8479,27.882,78000.0
2013-04-10 10:25:00,40.9,40.97,40.89,40.97,75500.0,27.8888,27.9366,27.882,27.9366,75500.0
2013-04-10 10:30:00,40.96,40.97,40.86,40.86,194500.0,27.9297,27.9366,27.8615,27.8615,194500.0
2013-04-10 10:35:00,40.87,40.87,40.82,40.83,121900.0,27.8684,27.8684,27.8343,27.8411,121900.0
2013-04-10 10:40:00,40.84,40.89,40.83,40.87,108500.0,27.8479,27.882,27.8411,27.8684,108500.0
2013-04-10 10:45:00,40.88,40.9,40.86,40.9,74000.0,27.8752,27.8888,27.8615,27.8888,74000.0
2013-04-10 10:50:00,40.9,40.95,40.89,40.95,94300.0,27.8888,27.9229,27.882,27.9229,94300.0
2013-04-10 10:55:00,40.95,41.0,40.95,40.98,150200.0,27.9229,27.957,27.9229,27.9434,150200.0
2013-04-10 11:00:00,40.99,41.0,40.92,40.94,94100.0,27.9502,27.957,27.9025,27.9161,94100.0
2013-04-10 11:05:00,40.93,40.97,40.9,40.95,157000.0,27.9093,27.9366,27.8888,27.9229,157000.0
2013-04-10 11:10:00,40.95,40.98,40.94,40.94,73300.0,27.9229,27.9434,27.9161,27.9161,73300.0
2013-04-10 11:15:00,40.94,40.95,40.91,40.95,71500.0,27.9161,27.9229,27.8956,27.9229,71500.0
2013-04-10 11:20:00,40.95,41.0,40.94,41.0,157900.0,27.9229,27.957,27.9161,27.957,157900.0
2013-04-10 11:25:00,40.99,41.03,40.99,41.01,114600.0,27.9502,27.9775,27.9502,27.9638,114600.0
2013-04-10 11:30:00,41.01,41.02,40.96,40.97,76100.0,27.9638,27.9706,27.9297,27.9366,76100.0
2013-04-10 11:35:00,40.97,40.97,40.94,40.95,56000.0,27.9366,27.9366,27.9161,27.9229,56000.0
2013-04-10 11:40:00,40.96,40.97,40.95,40.97,43700.0,27.9297,27.9366,27.9229,27.9366,43700.0
2013-04-10 11:45:00,40.96,41.03,40.96,41.01,119500.0,27.9297,27.9775,27.9297,27.9638,119500.0
2013-04-10 11:50:00,41.02,41.04,41.01,41.02,102100.0,27.9706,27.9843,27.9638,27.9706,102100.0
2013-04-10 11:55:00,41.03,41.03,41.0,41.02,71300.0,27.9775,27.9775,27.957,27.9706,71300.0
2013-04-10 12:00:00,41.02,41.03,40.96,40.96,61000.0,27.9706,27.9775,27.9297,27.9297,61000.0
2013-04-10 12:05:00,40.96,40.99,40.96,40.98,38300.0,27.9297,27.9502,27.9297,27.9434,38300.0
2013-04-10 12:10:00,40.98,41.03,40.97,41.03,87900.0,27.9434,27.9775,27.9366,27.9775,87900.0
2013-04-10 12:15:00,41.03,41.04,40.99,41.04,122000.0,27.9775,27.9843,27.9502,27.9843,122000.0
2013-04-10 12:20:00,41.04,41.05,41.03,41.04,46700.0,27.9843,27.9911,27.9775,27.9843,46700.0
2013-04-10 12:25:00,41.04,41.07,41.03,41.06,64100.0,27.9843,28.0047,27.9775,27.9979,64100.0
2013-04-10 12:30:00,41.06,41.06,41.04,41.04,36600.0,27.9979,27.9979,27.9843,27.9843,36600.0
2013-04-10 12:35:00,41.05,41.1,41.05,41.09,62200.0,27.9911,28.0252,27.9911,28.0184,62200.0
2013-04-10 12:40:00,41.08,41.1,41.07,41.08,47200.0,28.0116,28.0252,28.0047,28.0116,47200.0
2013-04-10 12:45:00,41.09,41.1,41.08,41.1,86400.0,28.0184,28.0252,28.0116,28.0252,86400.0
2013-04-10 12:50:00,41.1,41.1,41.08,41.09,58900.0,28.0252,28.0252,28.0116,28.0184,58900.0
2013-04-10 12:55:00,41.1,41.1,41.08,41.09,63800.0,28.0252,28.0252,28.0116,28.0184,63800.0
2013-04-10 13:00:00,41.1,41.12,41.08,41.1,130900.0,28.0252,28.0388,28.0116,28.0252,130900.0
2013-04-10 13:05:00,41.11,41.12,41.1,41.12,31100.0,28.032,28.0388,28.0252,28.0388,31100.0
2013-04-10 13:10:00,41.12,41.12,41.09,41.09,67900.0,28.0388,28.0388,28.0184,28.0184,67900.0
2013-04-10 13:15:00,41.09,41.1,41.08,41.09,73000.0,28.0184,28.0252,28.0116,28.0184,73000.0
2013-04-10 13:20:00,41.09,41.12,41.08,41.11,83000.0,28.0184,28.0388,28.0116,28.032,83000.0
2013-04-10 13:25:00,41.12,41.13,41.09,41.09,81400.0,28.0388,28.0457,28.0184,28.0184,81400.0
2013-04-10 13:30:00,41.1,41.11,41.08,41.09,136000.0,28.0252,28.032,28.0116,28.0184,136000.0
2013-04-10 13:35:00,41.08,41.09,41.06,41.08,57100.0,28.0116,28.0184,27.9979,28.0116,57100.0
2013-04-10 13:40:00,41.08,41.13,41.07,41.12,69700.0,28.0116,28.0457,28.0047,28.0388,69700.0
2013-04-10 13:45:00,41.12,41.12,41.1,41.12,59000.0,28.0388,28.0388,28.0252,28.0388,59000.0
2013-04-10 13:50:00,41.12,41.12,41.06,41.08,58500.0,28.0388,28.0388,27.9979,28.0116,58500.0
2013-04-10 13:55:00,41.08,41.09,41.06,41.09,38000.0,28.0116,28.0184,27.9979,28.0184,38000.0
2013-04-10 14:00:00,41.09,41.13,41.08,41.12,106000.0,28.0184,28.0457,28.0116,28.0388,106000.0
2013-04-10 14:05:00,41.12,41.13,41.1,41.11,46100.0,28.0388,28.0457,28.0252,28.032,46100.0
2013-04-10 14:10:00,41.11,41.13,41.1,41.13,71200.0,28.032,28.0457,28.0252,28.0457,71200.0
2013-04-10 14:15:00,41.13,41.17,41.12,41.16,108500.0,28.0457,28.0729,28.0388,28.0661,108500.0
2013-04-10 14:20:00,41.16,41.16,41.11,41.11,106100.0,28.0661,28.0661,28.032,28.032,106100.0
2013-04-10 14:25:00,41.11,41.12,41.07,41.07,77100.0,28.032,28.0388,28.0047,28.0047,77100.0
2013-04-10 14:30:00,41.08,41.08,41.06,41.07,60300.0,28.0116,28.0116,27.9979,28.0047,60300.0
2013-04-10 14:35:00,41.07,41.1,41.07,41.08,68100.0,28.0047,28.0252,28.0047,28.0116,68100.0
2013-04-10 14:40:00,41.08,41.08,41.05,41.05,123200.0,28.0116,28.0116,27.9911,27.9911,123200.0
2013-04-10 14:45:00,41.06,41.08,41.05,41.06,65000.0,27.9979,28.0116,27.9911,27.9979,65000.0
2013-04-10 14:50:00,41.06,41.08,41.06,41.06,45600.0,27.9979,28.0116,27.9979,27.9979,45600.0
2013-04-10 14:55:00,41.07,41.08,41.04,41.05,83200.0,28.0047,28.0116,27.9843,27.9911,83200.0
2013-04-10 15:00:00,41.05,41.06,41.04,41.04,87800.0,27.9911,27.9979,27.9843,27.9843,87800.0
2013-04-10 15:05:00,41.04,41.05,41.03,41.04,82200.0,27.9843,27.9911,27.9775,27.9843,82200.0
2013-04-10 15:10:00,41.03,41.06,41.03,41.04,129000.0,27.9775,27.9979,27.9775,27.9843,129000.0
2013-04-10 15:15:00,41.04,41.06,41.03,41.06,59900.0,27.9843,27.9979,27.9775,27.9979,59900.0
2013-04-10 15:20:00,41.06,41.09,41.05,41.09,110200.0,27.9979,28.0184,27.9911,28.0184,110200.0
2013-04-10 15:25:00,41.08,41.11,41.08,41.09,92700.0,28.0116,28.032,28.0116,28.0184,92700.0
2013-04-10 15:30:00,41.09,41.11,41.06,41.1,109300.0,28.0184,28.032,27.9979,28.0252,109300.0
2013-04-10 15:35:00,41.1,41.12,41.08,41.1,117400.0,28.0252,28.0388,28.0116,28.0252,117400.0
2013-04-10 15:40:00,41.11,41.14,41.1,41.11,180400.0,28.032,28.0525,28.0252,28.032,180400.0
2013-04-10 15:45:00,41.11,41.14,41.1,41.12,208300.0,28.032,28.0525,28.0252,28.0388,208300.0
2013-04-10 15:50:00,41.12,41.14,41.11,41.13,200900.0,28.0388,28.0525,28.032,28.0457,200900.0
2013-04-10 15:55:00,41.13,41.14,41.06,41.06,680500.0,28.0457,28.0525,27.9979,27.9979,680500.0
2013-04-11 09:30:00,41.06,41.2,41.06,41.17,299300.0,27.9979,28.0934,27.9979,28.0729,299300.0
2013-04-11 09:35:00,41.17,41.21,41.11,41.15,265600.0,28.0729,28.1002,28.032,28.0593,265600.0
2013-04-11 09:40:00,41.16,41.24,41.13,41.19,134800.0,28.0661,28.1207,28.0457,28.0866,134800.0
2013-04-11 09:45:00,41.19,41.28,41.17,41.28,153700.0,28.0866,28.1479,28.0729,28.1479,153700.0
2013-04-11 09:50:00,41.28,41.3,41.18,41.18,101900.0,28.1479,28.1616,28.0797,28.0797,101900.0
2013-04-11 09:55:00,41.18,41.2,41.15,41.2,62600.0,28.0797,28.0934,28.0593,28.0934,62600.0
2013-04-11 10:00:00,41.2,41.25,41.17,41.23,84000.0,28.0934,28.1275,28.0729,28.1138,84000.0
2013-04-11 10:05:00,41.24,41.3,41.23,41.29,100900.0,28.1207,28.1616,28.1138,28.1548,100900.0
2013-04-11 10:10:00,41.3,41.32,41.27,41.32,70300.0,28.1616,28.1752,28.1411,28.1752,70300.0
2013-04-11 10:15:00,41.32,41.32,41.26,41.28,94900.0,28.1752,28.1752,28.1343,28.1479,94900.0
2013-04-11 10:20:00,41.28,41.3,41.25,41.29,65000.0,28.1479,28.1616,28.1275,28.1548,65000.0
2013-04-11 10:25:00,41.28,41.32,41.26,41.32,66700.0,28.1479,28.1752,28.1343,28.1752,66700.0
2013-04-11 10:30:00,41.31,41.32,41.26,41.26,131900.0,28.1684,28.1752,28.1343,28.1343,131900.0
2013-04-11 10:35:00,41.27,41.3,41.25,41.3,140100.0,28.1411,28.1616,28.1275,28.1616,140100.0
2013-04-11 10:40:00,41.3,41.33,41.28,41.3,134500.0,28.1616,28.182,28.1479,28.1616,134500.0
2013-04-11 10:45:00,41.3,41.34,41.29,41.33,71000.0,28.1616,28.1888,28.1548,28.182,71000.0
2013-04-11 10:50:00,41.34,41.35,41.29,41.35,124300.0,28.1888,28.1957,28.1548,28.1957,124300.0
2013-04-11 10:55:00,41.35,41.41,41.34,41.39,164700.0,28.1957,28.2366,28.1888,28.2229,164700.0
2013-04-11 11:00:00,41.4,41.4,41.35,41.36,138000.0,28.2298,28.2298,28.1957,28.2025,138000.0
2013-04-11 11:05:00,41.36,41.39,41.33,41.36,142100.0,28.2025,28.2229,28.182,28.2025,142100.0
2013-04-11 11:10:00,41.36,41.39,41.33,41.35,130500.0,28.2025,28.2229,28.182,28.1957,130500.0
2013-04-11 11:15:00,41.35,41.37,41.34,41.36,115300.0,28.1957,28.2093,28.1888,28.2025,115300.0
2013-04-11 11:20:00,41.36,41.39,41.34,41.36,88400.0,28.2025,28.2229,28.1888,28.2025,88400.0
2013-04-11 11:25:00,41.35,41.37,41.34,41.34,58200.0,28.1957,28.2093,28.1888,28.1888,58200.0
2013-04-11 11:30:00,41.34,41.35,41.28,41.31,95200.0,28.1888,28.1957,28.1479,28.1684,95200.0
2013-04-11 11:35:00,41.3,41.33,41.28,41.3,82100.0,28.1616,28.182,28.1479,28.1616,82100.0
2013-04-11 11:40:00,41.3,41.32,41.26,41.27,120900.0,28.1616,28.1752,28.1343,28.1411,120900.0
2013-04-11 11:45:00,41.27,41.27,41.21,41.22,68400.0,28.1411,28.1411,28.1002,28.107,68400.0
2013-04-11 11:50:00,41.23,41.3,41.21,41.29,92200.0,28.1138,28.1616,28.1002,28.1548,92200.0
2013-04-11 11:55:00,41.3,41.32,41.25,41.25,130200.0,28.1616,28.1752,28.1275,28.1275,130200.0
2013-04-11 12:00:00,41.24,41.26,41.23,41.24,65300.0,28.1207,28.1343,28.1138,28.1207,65300.0
2013-04-11 12:05:00,41.23,41.27,41.2,41.27,222700.0,28.1138,28.1411,28.0934,28.1411,222700.0
2013-04-11 12:10:00,41.27,41.28,41.22,41.24,121900.0,28.1411,28.1479,28.107,28.1207,121900.0
2013-04-11 12:15:00,41.23,41.23,41.19,41.2,80600.0,28.1138,28.1138,28.0866,28.0934,80600.0
2013-04-11 12:20:00,41.19,41.27,41.19,41.27,70400.0,28.0866,28.1411,28.0866,28.1411,70400.0
2013-04-11 12:25:00,41.27,41.28,41.23,41.27,89300.0,28.1411,28.1479,28.1138,28.1411,89300.0
2013-04-11 12:30:00,41.27,41.31,41.26,41.3,119700.0,28.1411,28.1684,28.1343,28.1616,119700.0
2013-04-11 12:35:00,41.3,41.34,41.28,41.28,130200.0,28.1616,28.1888,28.1479,28.1479,130200.0
2013-04-11 12:40:00,41.28,41.3,41.28,41.3,117200.0,28.1479,28.1616,28.1479,28.1616,117200.0
2013-04-11 12:45:00,41.3,41.31,41.28,41.28,67500.0,28.1616,28.1684,28.1479,28.1479,67500.0
2013-04-11 12:50:00,41.28,41.3,41.27,41.3,37100.0,28.1479,28.1616,28.1411,28.1616,37100.0
2013-04-11 12:55:00,41.3,41.35,41.29,41.33,103700.0,28.1616,28.1957,28.1548,28.182,103700.0
2013-04-11 13:00:00,41.34,41.37,41.33,41.36,98700.0,28.1888,28.2093,28.182,28.2025,98700.0
2013-04-11 13:05:00,41.36,41.37,41.29,41.31,70500.0,28.2025,28.2093,28.1548,28.1684,70500.0
2013-04-11 13:10:00,41.3,41.31,41.28,41.31,36800.0,28.1616,28.1684,28.1479,28.1684,36800.0
2013-04-11 13:15:00,41.31,41.33,41.3,41.33,72300.0,28.1684,28.182,28.1616,28.182,72300.0
2013-04-11 13:20:00,41.33,41.34,41.31,41.32,70100.0,28.182,28.1888,28.1684,28.1752,70100.0
2013-04-11 13:25:00,41.32,41.33,41.27,41.27,59200.0,28.1752,28.182,28.1411,28.1411,59200.0
2013-04-11 13:30:00,41.26,41.32,41.26,41.32,70800.0,28.1343,28.1752,28.1343,28.1752,70800.0
2013-04-11 13:35:00,41.32,41.33,41.3,41.32,52100.0,28.1752,28.182,28.1616,28.1752,52100.0
2013-04-11 13:40:00,41.31,41.35,41.31,41.34,83800.0,28.1684,28.1957,28.1684,28.1888,83800.0
2013-04-11 13:45:00,41.33,41.34,41.31,41.32,59600.0,28.182,28.1888,28.1684,28.1752,59600.0
2013-04-11 13:50:00,41.31,41.32,41.25,41.25,48900.0,28.1684,28.1752,28.1275,28.1275,48900.0
2013-04-11 13:55:00,41.26,41.26,41.22,41.22,71300.0,28.1343,28.1343,28.107,28.107,71300.0
2013-04-11 14:00:00,41.23,41.23,41.19,41.2,60000.0,28.1138,28.1138,28.0866,28.0934,60000.0
2013-04-11 14:05:00,41.19,41.19,41.13,41.14,144000.0,28.0866,28.0866,28.0457,28.0525,144000.0
2013-04-11 14:10:00,41.14,41.14,41.1,41.1,180700.0,28.0525,28.0525,28.0252,28.0252,180700.0
2013-04-11 14:15:00,41.11,41.14,41.09,41.14,95400.0,28.032,28.0525,28.0184,28.0525,95400.0
2013-04-11 14:20:00,41.14,41.15,41.11,41.15,101600.0,28.0525,28.0593,28.032,28.0593,101600.0
2013-04-11 14:25:00,41.15,41.17,41.13,41.16,57700.0,28.0593,28.0729,28.0457,28.0661,57700.0
2013-04-11 14:30:00,41.15,41.16,41.13,41.15,115400.0,28.0593,28.0661,28.0457,28.0593,115400.0
2013-04-11 14:35:00,41.15,41.2,41.14,41.16,95500.0,28.0593,28.0934,28.0525,28.0661,95500.0
2013-04-11 14:40:00,41.16,41.2,41.13,41.15,251700.0,28.0661,28.0934,28.0457,28.0593,251700.0
2013-04-11 14:45:00,41.15,41.16,41.14,41.15,61800.0,28.0593,28.0661,28.0525,28.0593,61800.0
2013-04-11 14:50:00,41.15,41.16,41.11,41.15,69800.0,28.0593,28.0661,28.032,28.0593,69800.0
2013-04-11 14:55:00,41.15,41.18,41.14,41.18,111200.0,28.0593,28.0797,28.0525,28.0797,111200.0
2013-04-11 15:00:00,41.18,41.18,41.15,41.15,60800.0,28.0797,28.0797,28.0593,28.0593,60800.0
2013-04-11 15:05:00,41.15,41.2,41.14,41.17,113400.0,28.0593,28.0934,28.0525,28.0729,113400.0
2013-04-11 15:10:00,41.16,41.18,41.15,41.17,122900.0,28.0661,28.0797,28.0593,28.0729,122900.0
2013-04-11 15:15:00,41.17,41.18,41.14,41.15,92700.0,28.0729,28.0797,28.0525,28.0593,92700.0
2013-04-11 15:20:00,41.15,41.16,41.1,41.14,122300.0,28.0593,28.0661,28.0252,28.0525,122300.0
2013-04-11 15:25:00,41.14,41.17,41.12,41.17,73700.0,28.0525,28.0729,28.0388,28.0729,73700.0
2013-04-11 15:30:00,41.17,41.21,41.16,41.17,146700.0,28.0729,28.1002,28.0661,28.0729,146700.0
2013-04-11 15:35:00,41.18,41.2,41.14,41.16,149300.0,28.0797,28.0934,28.0525,28.0661,149300.0
2013-04-11 15:40:00,41.16,41.17,41.11,41.16,152400.0,28.0661,28.0729,28.032,28.0661,152400.0
2013-04-11 15:45:00,41.16,41.18,41.12,41.12,205100.0,28.0661,28.0797,28.0388,28.0388,205100.0
2013-04-11 15:50:00,41.12,41.15,41.09,41.09,294900.0,28.0388,28.0593,28.0184,28.0184,294900.0
2013-04-11 15:55:00,41.1,41.23,41.09,41.19,909900.0,28.0252,28.1138,28.0184,28.0866,909900.0
2013-04-12 09:30:00,40.91,41.01,40.86,40.95,415400.0,27.8956,27.9638,27.8615,27.9229,415400.0
2013-04-12 09:35:00,40.95,41.1,40.93,41.05,201600.0,27.9229,28.0252,27.9093,27.9911,201600.0
2013-04-12 09:40:00,41.06,41.09,40.84,40.89,319400.0,27.9979,28.0184,27.8479,27.882,319400.0
2013-04-12 09:45:00,40.88,41.11,40.86,41.01,166200.0,27.8752,28.032,27.8615,27.9638,166200.0
2013-04-12 09:50:00,41.02,41.02,40.83,40.86,269900.0,27.9706,27.9706,27.8411,27.8615,269900.0
2013-04-12 09:55:00,40.84,40.87,40.74,40.74,249300.0,27.8479,27.8684,27.7797,27.7797,249300.0
2013-04-12 10:00:00,40.74,40.82,40.68,40.8,194400.0,27.7797,27.8343,27.7388,27.8206,194400.0
2013-04-12 10:05:00,40.8,40.84,40.74,40.81,194600.0,27.8206,27.8479,27.7797,27.8275,194600.0
2013-04-12 10:10:00,40.81,40.86,40.81,40.85,107700.0,27.8275,27.8615,27.8275,27.8547,107700.0
2013-04-12 10:15:00,40.85,40.91,40.81,40.87,236700.0,27.8547,27.8956,27.8275,27.8684,236700.0
2013-04-12 10:20:00,40.87,40.89,40.79,40.82,192800.0,27.8684,27.882,27.8138,27.8343,192800.0
2013-04-12 10:25:00,40.82,40.89,40.82,40.89,128300.0,27.8343,27.882,27.8343,27.882,128300.0
2013-04-12 10:30:00,40.9,40.93,40.87,40.91,200200.0,27.8888,27.9093,27.8684,27.8956,200200.0
2013-04-12 10:35:00,40.92,40.95,40.88,40.91,108000.0,27.9025,27.9229,27.8752,27.8956,108000.0
2013-04-12 10:40:00,40.92,40.93,40.86,40.88,73000.0,27.9025,27.9093,27.8615,27.8752,73000.0
2013-04-12 10:45:00,40.88,40.92,40.84,40.89,142200.0,27.8752,27.9025,27.8479,27.882,142200.0
2013-04-12 10:50:00,40.88,40.94,40.88,40.89,135800.0,27.8752,27.9161,27.8752,27.882,135800.0
2013-04-12 10:55:00,40.89,40.93,40.85,40.87,108500.0,27.882,27.9093,27.8547,27.8684,108500.0
2013-04-12 11:00:00,40.87,40.87,40.83,40.84,52300.0,27.8684,27.8684,27.8411,27.8479,52300.0
2013-04-12 11:05:00,40.84,40.88,40.84,40.87,120400.0,27.8479,27.8752,27.8479,27.8684,120400.0
2013-04-12 11:10:00,40.87,40.93,40.86,40.88,87700.0,27.8684,27.9093,27.8615,27.8752,87700.0
2013-04-12 11:15:00,40.87,40.95,40.86,40.93,104500.0,27.8684,27.9229,27.8615,27.9093,104500.0
2013-04-12 11:20:00,40.93,40.93,40.85,40.87,67700.0,27.9093,27.9093,27.8547,27.8684,67700.0
2013-04-12 11:25:00,40.87,40.93,40.86,40.89,218700.0,27.8684,27.9093,27.8615,27.882,218700.0
2013-04-12 11:30:00,40.9,40.93,40.89,40.91,84000.0,27.8888,27.9093,27.882,27.8956,84000.0
2013-04-12 11:35:00,40.91,40.95,40.91,40.94,122700.0,27.8956,27.9229,27.8956,27.9161,122700.0
2013-04-12 11:40:00,40.95,40.95,40.88,40.92,166400.0,27.9229,27.9229,27.8752,27.9025,166400.0
2013-04-12 11:45:00,40.91,40.93,40.9,40.91,106400.0,27.8956,27.9093,27.8888,27.8956,106400.0
2013-04-12 11:50:00,40.91,40.94,40.9,40.93,100900.0,27.8956,27.9161,27.8888,27.9093,100900.0
2013-04-12 11:55:00,40.93,40.95,40.9,40.94,158800.0,27.9093,27.9229,27.8888,27.9161,158800.0
2013-04-12 12:00:00,40.94,40.94,40.91,40.92,75000.0,27.9161,27.9161,27.8956,27.9025,75000.0
2013-04-12 12:05:00,40.91,40.93,40.9,40.91,43800.0,27.8956,27.9093,27.8888,27.8956,43800.0
2013-04-12 12:10:00,40.9,40.93,40.89,40.9,43300.0,27.8888,27.9093,27.882,27.8888,43300.0
2013-04-12 12:15:00,40.9,40.91,40.89,40.91,16400.0,27.8888,27.8956,27.882,27.8956,16400.0
2013-04-12 12:20:00,40.9,40.91,40.87,40.87,21600.0,27.8888,27.8956,27.8684,27.8684,21600.0
2013-04-12 12:25:00,40.87,40.88,40.86,40.87,21800.0,27.8684,27.8752,27.8615,27.8684,21800.0
2013-04-12 12:30:00,40.86,40.91,40.85,40.91,72500.0,27.8615,27.8956,27.8547,27.8956,72500.0
2013-04-12 12:35:00,40.91,40.92,40.9,40.91,71900.0,27.8956,27.9025,27.8888,27.8956,71900.0
2013-04-12 12:40:00,40.92,40.94,40.91,40.92,47700.0,27.9025,27.9161,27.8956,27.9025,47700.0
2013-04-12 12:45:00,40.91,40.94,40.9,40.94,32300.0,27.8956,27.9161,27.8888,27.9161,32300.0
2013-04-12 12:50:00,40.94,40.95,40.93,40.95,114100.0,27.9161,27.9229,27.9093,27.9229,114100.0
2013-04-12 12:55:00,40.95,40.95,40.9,40.91,101500.0,27.9229,27.9229,27.8888,27.8956,101500.0
2013-04-12 13:00:00,40.91,40.94,40.9,40.93,92200.0,27.8956,27.9161,27.8888,27.9093,92200.0
2013-04-12 13:05:00,40.93,40.97,40.93,40.97,126000.0,27.9093,27.9366,27.9093,27.9366,126000.0
2013-04-12 13:10:00,40.96,40.96,40.9,40.9,70100.0,27.9297,27.9297,27.8888,27.8888,70100.0
2013-04-12 13:15:00,40.9,40.91,40.87,40.87,24100.0,27.8888,27.8956,27.8684,27.8684,24100.0
2013-04-12 13:20:00,40.87,40.89,40.86,40.89,34900.0,27.8684,27.882,27.8615,27.882,34900.0
2013-04-12 13:25:00,40.88,40.9,40.86,40.9,54500.0,27.8752,27.8888,27.8615,27.8888,54500.0
2013-04-12 13:30:00,40.9,40.92,40.89,40.91,31400.0,27.8888,27.9025,27.882,27.8956,31400.0
2013-04-12 13:35:00,40.91,40.94,40.9,40.91,35000.0,27.8956,27.9161,27.8888,27.8956,35000.0
2013-04-12 13:40:00,40.91,40.95,40.91,40.94,40500.0,27.8956,27.9229,27.8956,27.9161,40500.0
2013-04-12 13:45:00,40.95,40.97,40.93,40.96,30000.0,27.9229,27.9366,27.9093,27.9297,30000.0
2013-04-12 13:50:00,40.96,40.97,40.93,40.93,33700.0,27.9297,27.9366,27.9093,27.9093,33700.0
2013-04-12 13:55:00,40.93,40.95,40.91,40.95,41200.0,27.9093,27.9229,27.8956,27.9229,41200.0
2013-04-12 14:00:00,40.95,40.96,40.93,40.93,48700.0,27.9229,27.9297,27.9093,27.9093,48700.0
2013-04-12 14:05:00,40.93,40.95,40.92,40.93,47300.0,27.9093,27.9229,27.9025,27.9093,47300.0
2013-04-12 14:10:00,40.93,40.96,40.92,40.96,44500.0,27.9093,27.9297,27.9025,27.9297,44500.0
2013-04-12 14:15:00,40.95,40.97,40.95,40.96,40000.0,27.9229,27.9366,27.9229,27.9297,40000.0
2013-04-12 14:20:00,40.96,40.97,40.94,40.97,26300.0,27.9297,27.9366,27.9161,27.9366,26300.0
2013-04-12 14:25:00,40.96,40.97,40.93,40.94,62300.0,27.9297,27.9366,27.9093,27.9161,62300.0
2013-04-12 14:30:00,40.93,40.94,40.91,40.94,53100.0,27.9093,27.9161,27.8956,27.9161,53100.0
2013-04-12 14:35:00,40.94,40.96,40.92,40.96,56300.0,27.9161,27.9297,27.9025,27.9297,56300.0
2013-04-12 14:40:00,40.96,40.98,40.95,40.98,41600.0,27.9297,27.9434,27.9229,27.9434,41600.0
2013-04-12 14:45:00,40.98,40.98,40.94,40.94,51000.0,27.9434,27.9434,27.9161,27.9161,51000.0
2013-04-12 14:50:00,40.95,40.97,40.94,40.95,36800.0,27.9229,27.9366,27.9161,27.9229,36800.0
2013-04-12 14:55:00,40.96,40.98,40.95,40.98,28800.0,27.9297,27.9434,27.9229,27.9434,28800.0
2013-04-12 15:00:00,40.97,40.99,40.97,40.98,26100.0,27.9366,27.9502,27.9366,27.9434,26100.0
2013-04-12 15:05:00,40.99,40.99,40.96,40.96,58500.0,27.9502,27.9502,27.9297,27.9297,58500.0
2013-04-12 15:10:00,40.97,41.0,40.96,40.98,88100.0,27.9366,27.957,27.9297,27.9434,88100.0
2013-04-12 15:15:00,40.98,41.03,40.98,40.99,147400.0,27.9434,27.9775,27.9434,27.9502,147400.0
2013-04-12 15:20:00,40.98,40.99,40.98,40.98,25400.0,27.9434,27.9502,27.9434,27.9434,25400.0
2013-04-12 15:25:00,40.98,41.0,40.98,41.0,90800.0,27.9434,27.957,27.9434,27.957,90800.0
2013-04-12 15:30:00,40.99,41.01,40.99,40.99,94100.0,27.9502,27.9638,27.9502,27.9502,94100.0
2013-04-12 15:35:00,41.0,41.01,40.98,41.0,95600.0,27.957,27.9638,27.9434,27.957,95600.0
2013-04-12 15:40:00,41.01,41.06,41.0,41.06,176400.0,27.9638,27.9979,27.957,27.9979,176400.0
2013-04-12 15:45:00,41.06,41.08,41.0,41.02,215300.0,27.9979,28.0116,27.957,27.9706,215300.0
2013-04-12 15:50:00,41.02,41.08,41.01,41.05,247700.0,27.9706,28.0116,27.9638,27.9911,247700.0
2013-04-12 15:55:00,41.04,41.08,41.01,41.07,601700.0,27.9843,28.0116,27.9638,28.0047,601700.0
2013-04-15 09:30:00,40.85,40.99,40.75,40.82,587900.0,27.8547,27.9502,27.7865,27.8343,587900.0
2013-04-15 09:35:00,40.83,40.89,40.75,40.77,253100.0,27.8411,27.882,27.7865,27.8002,253100.0
2013-04-15 09:40:00,40.79,40.79,40.62,40.65,288300.0,27.8138,27.8138,27.6979,27.7183,288300.0
2013-04-15 09:45:00,40.65,40.74,40.63,40.69,156200.0,27.7183,27.7797,27.7047,27.7456,156200.0
2013-04-15 09:50:00,40.69,40.7,40.56,40.57,292500.0,27.7456,27.7524,27.657,27.6638,292500.0
2013-04-15 09:55:00,40.57,40.66,40.57,40.63,164300.0,27.6638,27.7252,27.6638,27.7047,164300.0
2013-04-15 10:00:00,40.62,40.72,40.6,40.72,172100.0,27.6979,27.7661,27.6843,27.7661,172100.0
2013-04-15 10:05:00,40.72,40.77,40.7,40.75,194100.0,27.7661,27.8002,27.7524,27.7865,194100.0
2013-04-15 10:10:00,40.75,40.88,40.73,40.88,127300.0,27.7865,27.8752,27.7729,27.8752,127300.0
2013-04-15 10:15:00,40.88,40.89,40.77,40.89,166000.0,27.8752,27.882,27.8002,27.882,166000.0
2013-04-15 10:20:00,40.89,40.89,40.82,40.83,112300.0,27.882,27.882,27.8343,27.8411,112300.0
2013-04-15 10:25:00,40.83,40.9,40.79,40.89,147000.0,27.8411,27.8888,27.8138,27.882,147000.0
2013-04-15 10:30:00,40.89,40.89,40.77,40.83,118500.0,27.882,27.882,27.8002,27.8411,118500.0
2013-04-15 10:35:00,40.83,40.87,40.8,40.84,125900.0,27.8411,27.8684,27.8206,27.8479,125900.0
2013-04-15 10:40:00,40.84,40.88,40.75,40.87,136700.0,27.8479,27.8752,27.7865,27.8684,136700.0
2013-04-15 10:45:00,40.87,40.9,40.8,40.89,111300.0,27.8684,27.8888,27.8206,27.882,111300.0
2013-04-15 10:50:00,40.89,40.9,40.81,40.82,63200.0,27.882,27.8888,27.8275,27.8343,63200.0
2013-04-15 10:55:00,40.82,40.88,40.81,40.85,84000.0,27.8343,27.8752,27.8275,27.8547,84000.0
2013-04-15 11:00:00,40.86,40.88,40.83,40.88,72100.0,27.8615,27.8752,27.8411,27.8752,72100.0
2013-04-15 11:05:00,40.88,40.9,40.83,40.85,85700.0,27.8752,27.8888,27.8411,27.8547,85700.0
2013-04-15 11:10:00,40.85,40.86,40.79,40.84,128800.0,27.8547,27.8615,27.8138,27.8479,128800.0
2013-04-15 11:15:00,40.84,40.84,40.75,40.76,108400.0,27.8479,27.8479,27.7865,27.7934,108400.0
2013-04-15 11:20:00,40.75,40.84,40.75,40.82,94300.0,27.7865,27.8479,27.7865,27.8343,94300.0
2013-04-15 11:25:00,40.82,40.83,40.78,40.8,81200.0,27.8343,27.8411,27.807,27.8206,81200.0
2013-04-15 11:30:00,40.8,40.86,40.75,40.84,111500.0,27.8206,27.8615,27.7865,27.8479,111500.0
2013-04-15 11:35:00,40.85,40.87,40.83,40.83,121400.0,27.8547,27.8684,27.8411,27.8411,121400.0
2013-04-15 11:40:00,40.83,40.85,40.81,40.81,70900.0,27.8411,27.8547,27.8275,27.8275,70900.0
2013-04-15 11:45:00,40.82,40.82,40.72,40.72,147700.0,27.8343,27.8343,27.7661,27.7661,147700.0
2013-04-15 11:50:00,40.73,40.74,40.67,40.67,143100.0,27.7729,27.7797,27.732,27.732,143100.0
2013-04-15 11:55:00,40.67,40.71,40.58,40.59,330800.0,27.732,27.7593,27.6706,27.6774,330800.0
2013-04-15 12:00:00,40.59,40.65,40.56,40.63,298500.0,27.6774,27.7183,27.657,27.7047,298500.0
2013-04-15 12:05:00,40.63,40.68,40.63,40.64,122500.0,27.7047,27.7388,27.7047,27.7115,122500.0
2013-04-15 12:10:00,40.64,40.7,40.64,40.68,79800.0,27.7115,27.7524,27.7115,27.7388,79800.0
2013-04-15 12:15:00,40.68,40.68,40.61,40.63,79800.0,27.7388,27.7388,27.6911,27.7047,79800.0
2013-04-15 12:20:00,40.63,40.64,40.6,40.62,58400.0,27.7047,27.7115,27.6843,27.6979,58400.0
2013-04-15 12:25:00,40.61,40.63,40.58,40.63,121100.0,27.6911,27.7047,27.6706,27.7047,121100.0
2013-04-15 12:30:00,40.63,40.63,40.58,40.59,98800.0,27.7047,27.7047,27.6706,27.6774,98800.0
2013-04-15 12:35:00,40.59,40.6,40.54,40.55,88200.0,27.6774,27.6843,27.6433,27.6502,88200.0
2013-04-15 12:40:00,40.55,40.57,40.51,40.53,187800.0,27.6502,27.6638,27.6229,27.6365,187800.0
2013-04-15 12:45:00,40.54,40.54,40.43,40.52,203800.0,27.6433,27.6433,27.5683,27.6297,203800.0
2013-04-15 12:50:00,40.51,40.51,40.33,40.36,201700.0,27.6229,27.6229,27.5001,27.5206,201700.0
2013-04-15 12:55:00,40.36,40.42,40.35,40.41,141200.0,27.5206,27.5615,27.5138,27.5547,141200.0
2013-04-15 13:00:00,40.41,40.43,40.39,40.41,111400.0,27.5547,27.5683,27.5411,27.5547,111400.0
2013-04-15 13:05:00,40.42,40.43,40.35,40.43,187600.0,27.5615,27.5683,27.5138,27.5683,187600.0
2013-04-15 13:10:00,40.42,40.43,40.37,40.41,194400.0,27.5615,27.5683,27.5274,27.5547,194400.0
2013-04-15 13:15:00,40.41,40.45,40.37,40.44,156800.0,27.5547,27.582,27.5274,27.5752,156800.0
2013-04-15 13:20:00,40.43,40.44,40.38,40.43,137200.0,27.5683,27.5752,27.5342,27.5683,137200.0
2013-04-15 13:25:00,40.43,40.46,40.4,40.42,172300.0,27.5683,27.5888,27.5479,27.5615,172300.0
2013-04-15 13:30:00,40.42,40.43,40.4,40.43,81700.0,27.5615,27.5683,27.5479,27.5683,81700.0
2013-04-15 13:35:00,40.42,40.46,40.42,40.45,76500.0,27.5615,27.5888,27.5615,27.582,76500.0
2013-04-15 13:40:00,40.44,40.46,40.41,40.42,91900.0,27.5752,27.5888,27.5547,27.5615,91900.0
2013-04-15 13:45:00,40.42,40.48,40.41,40.48,84800.0,27.5615,27.6024,27.5547,27.6024,84800.0
2013-04-15 13:50:00,40.48,40.48,40.43,40.43,59900.0,27.6024,27.6024,27.5683,27.5683,59900.0
2013-04-15 13:55:00,40.43,40.44,40.4,40.4,87300.0,27.5683,27.5752,27.5479,27.5479,87300.0
2013-04-15 14:00:00,40.41,40.41,40.32,40.33,189500.0,27.5547,27.5547,27.4933,27.5001,189500.0
2013-04-15 14:05:00,40.33,40.37,40.28,40.37,186800.0,27.5001,27.5274,27.4661,27.5274,186800.0
2013-04-15 14:10:00,40.37,40.37,40.32,40.34,167000.0,27.5274,27.5274,27.4933,27.507,167000.0
2013-04-15 14:15:00,40.34,40.39,40.31,40.38,122100.0,27.507,27.5411,27.4865,27.5342,122100.0
2013-04-15 14:20:00,40.37,40.46,40.37,40.44,70300.0,27.5274,27.5888,27.5274,27.5752,70300.0
2013-04-15 14:25:00,40.45,40.45,40.35,40.38,119000.0,27.582,27.582,27.5138,27.5342,119000.0
2013-04-15 14:30:00,40.37,40.41,40.36,40.38,175700.0,27.5274,27.5547,27.5206,27.5342,175700.0
2013-04-15 14:35:00,40.38,40.48,40.38,40.48,113500.0,27.5342,27.6024,27.5342,27.6024,113500.0
2013-04-15 14:40:00,40.48,40.62,40.47,40.62,121400.0,27.6024,27.6979,27.5956,27.6979,121400.0
2013-04-15 14:45:00,40.62,40.68,40.59,40.64,169100.0,27.6979,27.7388,27.6774,27.7115,169100.0
2013-04-15 14:50:00,40.64,40.64,40.59,40.61,123600.0,27.7115,27.7115,27.6774,27.6911,123600.0
2013-04-15 14:55:00,40.61,40.62,40.45,40.48,140800.0,27.6911,27.6979,27.582,27.6024,140800.0
2013-04-15 15:00:00,40.48,40.6,40.42,40.56,239800.0,27.6024,27.6843,27.5615,27.657,239800.0
2013-04-15 15:05:00,40.56,40.56,40.42,40.46,169800.0,27.657,27.657,27.5615,27.5888,169800.0
2013-04-15 15:10:00,40.47,40.48,40.4,40.48,208300.0,27.5956,27.6024,27.5479,27.6024,208300.0
2013-04-15 15:15:00,40.48,40.56,40.46,40.54,271500.0,27.6024,27.657,27.5888,27.6433,271500.0
2013-04-15 15:20:00,40.54,40.57,40.52,40.55,157500.0,27.6433,27.6638,27.6297,27.6502,157500.0
2013-04-15 15:25:00,40.55,40.55,40.49,40.52,222600.0,27.6502,27.6502,27.6092,27.6297,222600.0
2013-04-15 15:30:00,40.52,40.54,40.43,40.44,261900.0,27.6297,27.6433,27.5683,27.5752,261900.0
2013-04-15 15:35:00,40.44,40.45,40.35,40.42,308200.0,27.5752,27.582,27.5138,27.5615,308200.0
2013-04-15 15:40:00,40.43,40.48,40.42,40.44,232700.0,27.5683,27.6024,27.5615,27.5752,232700.0
2013-04-15 15:45:00,40.44,40.47,40.35,40.35,447100.0,27.5752,27.5956,27.5138,27.5138,447100.0
2013-04-15 15:50:00,40.35,40.5,40.34,40.35,597300.0,27.5138,27.6161,27.507,27.5138,597300.0
2013-04-15 15:55:00,40.34,40.4,40.05,40.08,1421600.0,27.507,27.5479,27.3092,27.3297,1421600.0
2013-04-16 09:30:00,41.4,41.48,41.25,41.39,1534200.0,28.2298,28.2843,28.1275,28.2229,1534200.0
2013-04-16 09:35:00,41.4,41.8,41.34,41.68,1380300.0,28.2298,28.5025,28.1888,28.4207,1380300.0
2013-04-16 09:40:00,41.7,41.78,41.55,41.73,602200.0,28.4343,28.4889,28.332,28.4548,602200.0
2013-04-16 09:45:00,41.72,41.92,41.72,41.89,824000.0,28.448,28.5843,28.448,28.5639,824000.0
2013-04-16 09:50:00,41.9,42.19,41.83,42.07,2070000.0,28.5707,28.7684,28.523,28.6866,2070000.0
2013-04-16 09:55:00,42.08,42.29,41.93,42.28,937800.0,28.6934,28.8366,28.5912,28.8298,937800.0
2013-04-16 10:00:00,42.29,42.29,42.13,42.23,994900.0,28.8366,28.8366,28.7275,28.7957,994900.0
2013-04-16 10:05:00,42.23,42.25,42.06,42.15,700800.0,28.7957,28.8094,28.6798,28.7412,700800.0
2013-04-16 10:10:00,42.16,42.28,42.15,42.16,473600.0,28.748,28.8298,28.7412,28.748,473600.0
2013-04-16 10:15:00,42.16,42.19,42.02,42.04,487000.0,28.748,28.7684,28.6525,28.6662,487000.0
2013-04-16 10:20:00,42.03,42.22,42.03,42.21,428900.0,28.6593,28.7889,28.6593,28.7821,428900.0
2013-04-16 10:25:00,42.21,42.22,42.14,42.18,345300.0,28.7821,28.7889,28.7343,28.7616,345300.0
2013-04-16 10:30:00,42.19,42.19,42.07,42.14,527800.0,28.7684,28.7684,28.6866,28.7343,527800.0
2013-04-16 10:35:00,42.13,42.15,42.05,42.11,446000.0,28.7275,28.7412,28.673,28.7139,446000.0
2013-04-16 10:40:00,42.11,42.19,42.09,42.19,489200.0,28.7139,28.7684,28.7003,28.7684,489200.0
2013-04-16 10:45:00,42.19,42.2,42.06,42.13,485000.0,28.7684,28.7753,28.6798,28.7275,485000.0
2013-04-16 10:50:00,42.13,42.13,41.96,42.07,638200.0,28.7275,28.7275,28.6116,28.6866,638200.0
2013-04-16 10:55:00,42.07,42.15,42.01,42.14,416500.0,28.6866,28.7412,28.6457,28.7343,416500.0
2013-04-16 11:00:00,42.14,42.19,42.1,42.12,419700.0,28.7343,28.7684,28.7071,28.7207,419700.0
2013-04-16 11:05:00,42.11,42.19,42.11,42.16,200900.0,28.7139,28.7684,28.7139,28.748,200900.0
2013-04-16 11:10:00,42.16,42.2,42.15,42.15,262000.0,28.748,28.7753,28.7412,28.7412,262000.0
2013-04-16 11:15:00,42.15,42.25,42.15,42.23,285400.0,28.7412,28.8094,28.7412,28.7957,285400.0
2013-04-16 11:20:00,42.24,42.3,42.22,42.24,426100.0,28.8025,28.8434,28.7889,28.8025,426100.0
2013-04-16 11:25:00,42.25,42.32,42.24,42.29,303800.0,28.8094,28.8571,28.8025,28.8366,303800.0
2013-04-16 11:30:00,42.28,42.3,42.09,42.16,369400.0,28.8298,28.8434,28.7003,28.748,369400.0
2013-04-16 11:35:00,42.15,42.21,42.09,42.17,309000.0,28.7412,28.7821,28.7003,28.7548,309000.0
2013-04-16 11:40:00,42.17,42.21,42.1,42.18,225500.0,28.7548,28.7821,28.7071,28.7616,225500.0
2013-04-16 11:45:00,42.17,42.25,42.17,42.2,212300.0,28.7548,28.8094,28.7548,28.7753,212300.0
2013-04-16 11:50:00,42.19,42.32,42.19,42.31,317000.0,28.7684,28.8571,28.7684,28.8503,317000.0
2013-04-16 11:55:00,42.32,42.32,42.2,42.24,244900.0,28.8571,28.8571,28.7753,28.8025,244900.0
2013-04-16 12:00:00,42.24,42.25,42.2,42.24,183000.0,28.8025,28.8094,28.7753,28.8025,183000.0
2013-04-16 12:05:00,42.25,42.3,42.2,42.24,225600.0,28.8094,28.8434,28.7753,28.8025,225600.0
2013-04-16 12:10:00,42.25,42.29,42.15,42.2,195800.0,28.8094,28.8366,28.7412,28.7753,195800.0
2013-04-16 12:15:00,42.2,42.24,42.18,42.2,133800.0,28.7753,28.8025,28.7616,28.7753,133800.0
2013-04-16 12:20:00,42.2,42.24,42.19,42.23,133800.0,28.7753,28.8025,28.7684,28.7957,133800.0
2013-04-16 12:25:00,42.23,42.27,42.21,42.23,121500.0,28.7957,28.823,28.7821,28.7957,121500.0
2013-04-16 12:30:00,42.23,42.25,42.21,42.22,160700.0,28.7957,28.8094,28.7821,28.7889,160700.0
2013-04-16 12:35:00,42.22,42.26,42.21,42.23,288200.0,28.7889,28.8162,28.7821,28.7957,288200.0
2013-04-16 12:40:00,42.23,42.24,42.21,42.24,186800.0,28.7957,28.8025,28.7821,28.8025,186800.0
2013-04-16 12:45:00,42.24,42.26,42.16,42.2,168900.0,28.8025,28.8162,28.748,28.7753,168900.0
2013-04-16 12:50:00,42.19,42.35,42.19,42.32,331700.0,28.7684,28.8775,28.7684,28.8571,331700.0
2013-04-16 12:55:00,42.31,42.4,42.29,42.39,410100.0,28.8503,28.9116,28.8366,28.9048,410100.0
2013-04-16 13:00:00,42.39,42.41,42.35,42.39,246000.0,28.9048,28.9185,28.8775,28.9048,246000.0
2013-04-16 13:05:00,42.39,42.4,42.3,42.34,233600.0,28.9048,28.9116,28.8434,28.8707,233600.0
2013-04-16 13:10:00,42.35,42.35,42.28,42.29,203200.0,28.8775,28.8775,28.8298,28.8366,203200.0
2013-04-16 13:15:00,42.29,42.37,42.28,42.34,228200.0,28.8366,28.8912,28.8298,28.8707,228200.0
2013-04-16 13:20:00,42.34,42.36,42.32,42.32,124600.0,28.8707,28.8844,28.8571,28.8571,124600.0
2013-04-16 13:25:00,42.32,42.33,42.24,42.24,265300.0,28.8571,28.8639,28.8025,28.8025,265300.0
2013-04-16 13:30:00,42.25,42.3,42.24,42.27,185800.0,28.8094,28.8434,28.8025,28.823,185800.0
2013-04-16 13:35:00,42.26,42.29,42.21,42.21,189200.0,28.8162,28.8366,28.7821,28.7821,189200.0
2013-04-16 13:40:00,42.21,42.22,42.15,42.18,261600.0,28.7821,28.7889,28.7412,28.7616,261600.0
2013-04-16 13:45:00,42.17,42.25,42.15,42.23,216000.0,28.7548,28.8094,28.7412,28.7957,216000.0
2013-04-16 13:50:00,42.24,42.31,42.24,42.25,107000.0,28.8025,28.8503,28.8025,28.8094,107000.0
2013-04-16 13:55:00,42.25,42.26,42.18,42.19,105900.0,28.8094,28.8162,28.7616,28.7684,105900.0
2013-04-16 14:00:00,42.19,42.28,42.19,42.27,108200.0,28.7684,28.8298,28.7684,28.823,108200.0
2013-04-16 14:05:00,42.26,42.3,42.26,42.3,133800.0,28.8162,28.8434,28.8162,28.8434,133800.0
2013-04-16 14:10:00,42.3,42.3,42.17,42.19,184200.0,28.8434,28.8434,28.7548,28.7684,184200.0
2013-04-16 14:15:00,42.19,42.2,42.09,42.19,264200.0,28.7684,28.7753,28.7003,28.7684,264200.0
2013-04-16 14:20:00,42.19,42.25,42.19,42.25,101400.0,28.7684,28.8094,28.7684,28.8094,101400.0
2013-04-16 14:25:00,42.25,42.28,42.18,42.25,233000.0,28.8094,28.8298,28.7616,28.8094,233000.0
2013-04-16 14:30:00,42.25,42.25,42.17,42.24,162800.0,28.8094,28.8094,28.7548,28.8025,162800.0
2013-04-16 14:35:00,42.25,42.25,42.19,42.22,126500.0,28.8094,28.8094,28.7684,28.7889,126500.0
2013-04-16 14:40:00,42.22,42.24,42.21,42.23,119700.0,28.7889,28.8025,28.7821,28.7957,119700.0
2013-04-16 14:45:00,42.23,42.27,42.22,42.25,239400.0,28.7957,28.823,28.7889,28.8094,239400.0
2013-04-16 14:50:00,42.25,42.26,42.23,42.26,207800.0,28.8094,28.8162,28.7957,28.8162,207800.0
2013-04-16 14:55:00,42.26,42.26,42.14,42.18,267700.0,28.8162,28.8162,28.7343,28.7616,267700.0
2013-04-16 15:00:00,42.17,42.24,42.16,42.21,212500.0,28.7548,28.8025,28.748,28.7821,212500.0
2013-04-16 15:05:00,42.21,42.28,42.21,42.27,197300.0,28.7821,28.8298,28.7821,28.823,197300.0
2013-04-16 15:10:00,42.27,42.3,42.26,42.3,188300.0,28.823,28.8434,28.8162,28.8434,188300.0
2013-04-16 15:15:00,42.3,42.39,42.28,42.35,392800.0,28.8434,28.9048,28.8298,28.8775,392800.0
2013-04-16 15:20:00,42.36,42.39,42.35,42.38,238400.0,28.8844,28.9048,28.8775,28.898,238400.0
2013-04-16 15:25:00,42.38,42.43,42.34,42.34,394400.0,28.898,28.9321,28.8707,28.8707,394400.0
2013-04-16 15:30:00,42.34,42.46,42.34,42.44,440600.0,28.8707,28.9525,28.8707,28.9389,440600.0
2013-04-16 15:35:00,42.44,42.45,42.38,42.41,355600.0,28.9389,28.9457,28.898,28.9185,355600.0
2013-04-16 15:40:00,42.41,42.48,42.39,42.44,552700.0,28.9185,28.9662,28.9048,28.9389,552700.0
2013-04-16 15:45:00,42.43,42.46,42.39,42.39,501900.0,28.9321,28.9525,28.9048,28.9048,501900.0
2013-04-16 15:50:00,42.4,42.44,42.35,42.39,619600.0,28.9116,28.9389,28.8775,28.9048,619600.0
2013-04-16 15:55:00,42.39,42.45,42.35,42.36,1062700.0,28.9048,28.9457,28.8775,28.8844,1062700.0
2013-04-17 09:30:00,42.14,42.3,42.07,42.13,662300.0,28.7343,28.8434,28.6866,28.7275,662300.0
2013-04-17 09:35:00,42.13,42.25,42.03,42.17,311800.0,28.7275,28.8094,28.6593,28.7548,311800.0
2013-04-17 09:40:00,42.17,42.3,42.15,42.25,409400.0,28.7548,28.8434,28.7412,28.8094,409400.0
2013-04-17 09:45:00,42.24,42.3,42.15,42.15,324200.0,28.8025,28.8434,28.7412,28.7412,324200.0
2013-04-17 09:50:00,42.16,42.3,42.13,42.3,321300.0,28.748,28.8434,28.7275,28.8434,321300.0
2013-04-17 09:55:00,42.3,42.44,42.3,42.44,579800.0,28.8434,28.9389,28.8434,28.9389,579800.0
2013-04-17 10:00:00,42.44,42.46,42.36,42.44,476500.0,28.9389,28.9525,28.8844,28.9389,476500.0
2013-04-17 10:05:00,42.45,42.56,42.35,42.42,1331300.0,28.9457,29.0207,28.8775,28.9253,1331300.0
2013-04-17 10:10:00,42.42,42.53,42.32,42.38,507600.0,28.9253,29.0003,28.8571,28.898,507600.0
2013-04-17 10:15:00,42.38,42.43,42.33,42.36,258100.0,28.898,28.9321,28.8639,28.8844,258100.0
2013-04-17 10:20:00,42.36,42.46,42.36,42.45,255800.0,28.8844,28.9525,28.8844,28.9457,255800.0
2013-04-17 10:25:00,42.46,42.52,42.41,42.42,196200.0,28.9525,28.9935,28.9185,28.9253,196200.0
2013-04-17 10:30:00,42.43,42.43,42.39,42.41,262700.0,28.9321,28.9321,28.9048,28.9185,262700.0
2013-04-17 10:35:00,42.41,42.43,42.4,42.4,182100.0,28.9185,28.9321,28.9116,28.9116,182100.0
2013-04-17 10:40:00,42.4,42.43,42.35,42.37,387500.0,28.9116,28.9321,28.8775,28.8912,387500.0
2013-04-17 10:45:00,42.37,42.49,42.36,42.49,279600.0,28.8912,28.973,28.8844,28.973,279600.0
2013-04-17 10:50:00,42.49,42.49,42.44,42.45,285300.0,28.973,28.973,28.9389,28.9457,285300.0
2013-04-17 10:55:00,42.46,42.49,42.38,42.42,336700.0,28.9525,28.973,28.898,28.9253,336700.0
2013-04-17 11:00:00,42.42,42.45,42.36,42.38,304500.0,28.9253,28.9457,28.8844,28.898,304500.0
2013-04-17 11:05:00,42.38,42.39,42.18,42.25,379000.0,28.898,28.9048,28.7616,28.8094,379000.0
2013-04-17 11:10:00,42.26,42.39,42.25,42.37,228200.0,28.8162,28.9048,28.8094,28.8912,228200.0
2013-04-17 11:15:00,42.36,42.38,42.3,42.37,246500.0,28.8844,28.898,28.8434,28.8912,246500.0
2013-04-17 11:20:00,42.37,42.46,42.36,42.44,222100.0,28.8912,28.9525,28.8844,28.9389,222100.0
2013-04-17 11:25:00,42.45,42.48,42.38,42.45,235300.0,28.9457,28.9662,28.898,28.9457,235300.0
2013-04-17 11:30:00,42.44,42.5,42.41,42.45,242900.0,28.9389,28.9798,28.9185,28.9457,242900.0
2013-04-17 11:35:00,42.45,42.48,42.41,42.43,116600.0,28.9457,28.9662,28.9185,28.9321,116600.0
2013-04-17 11:40:00,42.43,42.47,42.41,42.47,174000.0,28.9321,28.9594,28.9185,28.9594,174000.0
2013-04-17 11:45:00,42.47,42.47,42.41,42.45,139300.0,28.9594,28.9594,28.9185,28.9457,139300.0
2013-04-17 11:50:00,42.45,42.5,42.44,42.45,99400.0,28.9457,28.9798,28.9389,28.9457,99400.0
2013-04-17 11:55:00,42.45,42.47,42.42,42.42,101800.0,28.9457,28.9594,28.9253,28.9253,101800.0
2013-04-17 12:00:00,42.42,42.46,42.42,42.45,138700.0,28.9253,28.9525,28.9253,28.9457,138700.0
2013-04-17 12:05:00,42.45,42.49,42.44,42.45,140700.0,28.9457,28.973,28.9389,28.9457,140700.0
2013-04-17 12:10:00,42.45,42.48,42.43,42.46,150800.0,28.9457,28.9662,28.9321,28.9525,150800.0
2013-04-17 12:15:00,42.46,42.47,42.4,42.46,128900.0,28.9525,28.9594,28.9116,28.9525,128900.0
2013-04-17 12:20:00,42.45,42.46,42.36,42.42,200100.0,28.9457,28.9525,28.8844,28.9253,200100.0
2013-04-17 12:25:00,42.43,42.44,42.38,42.38,221900.0,28.9321,28.9389,28.898,28.898,221900.0
2013-04-17 12:30:00,42.39,42.45,42.36,42.44,138100.0,28.9048,28.9457,28.8844,28.9389,138100.0
2013-04-17 12:35:00,42.45,42.47,42.42,42.45,163700.0,28.9457,28.9594,28.9253,28.9457,163700.0
2013-04-17 12:40:00,42.45,42.5,42.43,42.46,463600.0,28.9457,28.9798,28.9321,28.9525,463600.0
2013-04-17 12:45:00,42.46,42.48,42.42,42.44,131500.0,28.9525,28.9662,28.9253,28.9389,131500.0
2013-04-17 12:50:00,42.43,42.47,42.4,42.44,147800.0,28.9321,28.9594,28.9116,28.9389,147800.0
2013-04-17 12:55:00,42.45,42.47,42.39,42.45,120500.0,28.9457,28.9594,28.9048,28.9457,120500.0
2013-04-17 13:00:00,42.45,42.47,42.44,42.47,80500.0,28.9457,28.9594,28.9389,28.9594,80500.0
2013-04-17 13:05:00,42.48,42.52,42.45,42.49,290600.0,28.9662,28.9935,28.9457,28.973,290600.0
2013-04-17 13:10:00,42.49,42.5,42.46,42.46,109500.0,28.973,28.9798,28.9525,28.9525,109500.0
2013-04-17 13:15:00,42.46,42.53,42.46,42.5,146100.0,28.9525,29.0003,28.9525,28.9798,146100.0
2013-04-17 13:20:00,42.48,42.54,42.48,42.53,146800.0,28.9662,29.0071,28.9662,29.0003,146800.0
2013-04-17 13:25:00,42.54,42.69,42.54,42.66,773800.0,29.0071,29.1094,29.0071,29.0889,773800.0
2013-04-17 13:30:00,42.66,42.7,42.52,42.52,473200.0,29.0889,29.1162,28.9935,28.9935,473200.0
2013-04-17 13:35:00,42.53,42.56,42.49,42.54,150300.0,29.0003,29.0207,28.973,29.0071,150300.0
2013-04-17 13:40:00,42.55,42.58,42.5,42.53,313900.0,29.0139,29.0344,28.9798,29.0003,313900.0
2013-04-17 13:45:00,42.53,42.61,42.53,42.6,206900.0,29.0003,29.0548,29.0003,29.048,206900.0
2013-04-17 13:50:00,42.6,42.65,42.57,42.59,171300.0,29.048,29.0821,29.0276,29.0412,171300.0
2013-04-17 13:55:00,42.59,42.62,42.56,42.62,224300.0,29.0412,29.0616,29.0207,29.0616,224300.0
2013-04-17 14:00:00,42.61,42.62,42.55,42.57,257000.0,29.0548,29.0616,29.0139,29.0276,257000.0
2013-04-17 14:05:00,42.57,42.6,42.5,42.5,157300.0,29.0276,29.048,28.9798,28.9798,157300.0
2013-04-17 14:10:00,42.51,42.55,42.51,42.52,113800.0,28.9866,29.0139,28.9866,28.9935,113800.0
2013-04-17 14:15:00,42.52,42.58,42.52,42.55,265100.0,28.9935,29.0344,28.9935,29.0139,265100.0
2013-04-17 14:20:00,42.53,42.57,42.5,42.55,408000.0,29.0003,29.0276,28.9798,29.0139,408000.0
2013-04-17 14:25:00,42.54,42.61,42.53,42.56,305500.0,29.0071,29.0548,29.0003,29.0207,305500.0
2013-04-17 14:30:00,42.55,42.58,42.53,42.55,175300.0,29.0139,29.0344,29.0003,29.0139,175300.0
2013-04-17 14:35:00,42.54,42.57,42.52,42.55,282200.0,29.0071,29.0276,28.9935,29.0139,282200.0
2013-04-17 14:40:00,42.56,42.56,42.52,42.54,455100.0,29.0207,29.0207,28.9935,29.0071,455100.0
2013-04-17 14:45:00,42.54,42.56,42.5,42.5,157700.0,29.0071,29.0207,28.9798,28.9798,157700.0
2013-04-17 14:50:00,42.5,42.53,42.49,42.52,129100.0,28.9798,29.0003,28.973,28.9935,129100.0
2013-04-17 14:55:00,42.53,42.58,42.52,42.52,140700.0,29.0003,29.0344,28.9935,28.9935,140700.0
2013-04-17 15:00:00,42.52,42.55,42.5,42.55,119100.0,28.9935,29.0139,28.9798,29.0139,119100.0
2013-04-17 15:05:00,42.55,42.59,42.5,42.54,123900.0,29.0139,29.0412,28.9798,29.0071,123900.0
2013-04-17 15:10:00,42.53,42.55,42.5,42.54,130900.0,29.0003,29.0139,28.9798,29.0071,130900.0
2013-04-17 15:15:00,42.54,42.6,42.53,42.56,194900.0,29.0071,29.048,29.0003,29.0207,194900.0
2013-04-17 15:20:00,42.55,42.56,42.51,42.52,182700.0,29.0139,29.0207,28.9866,28.9935,182700.0
2013-04-17 15:25:00,42.52,42.53,42.41,42.45,254900.0,28.9935,29.0003,28.9185,28.9457,254900.0
2013-04-17 15:30:00,42.45,42.47,42.41,42.46,223300.0,28.9457,28.9594,28.9185,28.9525,223300.0
2013-04-17 15:35:00,42.47,42.47,42.4,42.43,386600.0,28.9594,28.9594,28.9116,28.9321,386600.0
2013-04-17 15:40:00,42.43,42.47,42.42,42.44,329400.0,28.9321,28.9594,28.9253,28.9389,329400.0
2013-04-17 15:45:00,42.46,42.52,42.43,42.52,413400.0,28.9525,28.9935,28.9321,28.9935,413400.0
2013-04-17 15:50:00,42.52,42.55,42.51,42.52,435400.0,28.9935,29.0139,28.9866,28.9935,435400.0
2013-04-17 15:55:00,42.52,42.57,42.52,42.54,1107100.0,28.9935,29.0276,28.9935,29.0071,1107100.0
2013-04-18 09:30:00,42.48,42.65,42.39,42.55,634900.0,28.9662,29.0821,28.9048,29.0139,634900.0
2013-04-18 09:35:00,42.55,42.55,42.36,42.44,259500.0,29.0139,29.0139,28.8844,28.9389,259500.0
2013-04-18 09:40:00,42.45,42.6,42.44,42.58,318800.0,28.9457,29.048,28.9389,29.0344,318800.0
2013-04-18 09:45:00,42.58,42.63,42.53,42.63,341400.0,29.0344,29.0685,29.0003,29.0685,341400.0
2013-04-18 09:50:00,42.64,42.65,42.45,42.48,244600.0,29.0753,29.0821,28.9457,28.9662,244600.0
2013-04-18 09:55:00,42.49,42.5,42.38,42.46,204500.0,28.973,28.9798,28.898,28.9525,204500.0
2013-04-18 10:00:00,42.45,42.47,42.35,42.4,342000.0,28.9457,28.9594,28.8775,28.9116,342000.0
2013-04-18 10:05:00,42.4,42.47,42.4,42.44,152500.0,28.9116,28.9594,28.9116,28.9389,152500.0
2013-04-18 10:10:00,42.44,42.46,42.35,42.42,404600.0,28.9389,28.9525,28.8775,28.9253,404600.0
2013-04-18 10:15:00,42.43,42.52,42.41,42.48,311500.0,28.9321,28.9935,28.9185,28.9662,311500.0
2013-04-18 10:20:00,42.48,42.56,42.39,42.41,427800.0,28.9662,29.0207,28.9048,28.9185,427800.0
2013-04-18 10:25:00,42.41,42.45,42.36,42.44,274800.0,28.9185,28.9457,28.8844,28.9389,274800.0
2013-04-18 10:30:00,42.44,42.48,42.42,42.46,156800.0,28.9389,28.9662,28.9253,28.9525,156800.0
2013-04-18 10:35:00,42.45,42.5,42.42,42.42,213800.0,28.9457,28.9798,28.9253,28.9253,213800.0
2013-04-18 10:40:00,42.42,42.43,42.27,42.27,189600.0,28.9253,28.9321,28.823,28.823,189600.0
2013-04-18 10:45:00,42.28,42.35,42.27,42.34,218000.0,28.8298,28.8775,28.823,28.8707,218000.0
2013-04-18 10:50:00,42.33,42.43,42.33,42.41,91000.0,28.8639,28.9321,28.8639,28.9185,91000.0
2013-04-18 10:55:00,42.41,42.41,42.32,42.33,74200.0,28.9185,28.9185,28.8571,28.8639,74200.0
2013-04-18 11:00:00,42.33,42.34,42.27,42.27,165000.0,28.8639,28.8707,28.823,28.823,165000.0
2013-04-18 11:05:00,42.27,42.29,42.24,42.26,112700.0,28.823,28.8366,28.8025,28.8162,112700.0
2013-04-18 11:10:00,42.26,42.3,42.23,42.25,175600.0,28.8162,28.8434,28.7957,28.8094,175600.0
2013-04-18 11:15:00,42.24,42.27,42.24,42.25,119300.0,28.8025,28.823,28.8025,28.8094,119300.0
2013-04-18 11:20:00,42.25,42.27,42.19,42.2,134700.0,28.8094,28.823,28.7684,28.7753,134700.0
2013-04-18 11:25:00,42.2,42.22,42.14,42.16,195400.0,28.7753,28.7889,28.7343,28.748,195400.0
2013-04-18 11:30:00,42.16,42.23,42.13,42.17,100600.0,28.748,28.7957,28.7275,28.7548,100600.0
2013-04-18 11:35:00,42.16,42.2,42.13,42.14,97100.0,28.748,28.7753,28.7275,28.7343,97100.0
2013-04-18 11:40:00,42.14,42.19,42.13,42.14,146800.0,28.7343,28.7684,28.7275,28.7343,146800.0
2013-04-18 11:45:00,42.14,42.16,42.1,42.13,103000.0,28.7343,28.748,28.7071,28.7275,103000.0
2013-04-18 11:50:00,42.13,42.15,42.09,42.12,120700.0,28.7275,28.7412,28.7003,28.7207,120700.0
2013-04-18 11:55:00,42.12,42.15,42.11,42.14,106800.0,28.7207,28.7412,28.7139,28.7343,106800.0
2013-04-18 12:00:00,42.14,42.16,42.11,42.11,74500.0,28.7343,28.748,28.7139,28.7139,74500.0
2013-04-18 12:05:00,42.12,42.15,42.09,42.09,90400.0,28.7207,28.7412,28.7003,28.7003,90400.0
2013-04-18 12:10:00,42.1,42.16,42.1,42.14,61100.0,28.7071,28.748,28.7071,28.7343,61100.0
2013-04-18 12:15:00,42.14,42.15,42.11,42.11,88700.0,28.7343,28.7412,28.7139,28.7139,88700.0
2013-04-18 12:20:00,42.12,42.15,42.1,42.12,118400.0,28.7207,28.7412,28.7071,28.7207,118400.0
2013-04-18 12:25:00,42.12,42.2,42.12,42.18,75400.0,28.7207,28.7753,28.7207,28.7616,75400.0
2013-04-18 12:30:00,42.17,42.21,42.15,42.19,96500.0,28.7548,28.7821,28.7412,28.7684,96500.0
2013-04-18 12:35:00,42.2,42.23,42.15,42.21,103400.0,28.7753,28.7957,28.7412,28.7821,103400.0
2013-04-18 12:40:00,42.2,42.23,42.17,42.23,82700.0,28.7753,28.7957,28.7548,28.7957,82700.0
2013-04-18 12:45:00,42.22,42.23,42.19,42.22,63600.0,28.7889,28.7957,28.7684,28.7889,63600.0
2013-04-18 12:50:00,42.22,42.24,42.19,42.2,93900.0,28.7889,28.8025,28.7684,28.7753,93900.0
2013-04-18 12:55:00,42.2,42.25,42.17,42.24,114700.0,28.7753,28.8094,28.7548,28.8025,114700.0
2013-04-18 13:00:00,42.23,42.32,42.23,42.3,148100.0,28.7957,28.8571,28.7957,28.8434,148100.0
2013-04-18 13:05:00,42.3,42.34,42.28,42.3,64200.0,28.8434,28.8707,28.8298,28.8434,64200.0
2013-04-18 13:10:00,42.3,42.37,42.3,42.34,105500.0,28.8434,28.8912,28.8434,28.8707,105500.0
2013-04-18 13:15:00,42.35,42.35,42.27,42.28,106900.0,28.8775,28.8775,28.823,28.8298,106900.0
2013-04-18 13:20:00,42.28,42.31,42.27,42.31,90600.0,28.8298,28.8503,28.823,28.8503,90600.0
2013-04-18 13:25:00,42.3,42.32,42.29,42.29,68900.0,28.8434,28.8571,28.8366,28.8366,68900.0
2013-04-18 13:30:00,42.29,42.3,42.24,42.25,54400.0,28.8366,28.8434,28.8025,28.8094,54400.0
2013-04-18 13:35:00,42.25,42.31,42.25,42.31,108400.0,28.8094,28.8503,28.8094,28.8503,108400.0
2013-04-18 13:40:00,42.3,42.32,42.28,42.28,108600.0,28.8434,28.8571,28.8298,28.8298,108600.0
2013-04-18 13:45:00,42.29,42.31,42.28,42.3,56400.0,28.8366,28.8503,28.8298,28.8434,56400.0
2013-04-18 13:50:00,42.3,42.32,42.28,42.32,66700.0,28.8434,28.8571,28.8298,28.8571,66700.0
2013-04-18 13:55:00,42.31,42.32,42.28,42.29,95900.0,28.8503,28.8571,28.8298,28.8366,95900.0
2013-04-18 14:00:00,42.29,42.3,42.26,42.26,107400.0,28.8366,28.8434,28.8162,28.8162,107400.0
2013-04-18 14:05:00,42.26,42.3,42.23,42.25,98400.0,28.8162,28.8434,28.7957,28.8094,98400.0
2013-04-18 14:10:00,42.24,42.26,42.22,42.24,110500.0,28.8025,28.8162,28.7889,28.8025,110500.0
2013-04-18 14:15:00,42.23,42.24,42.18,42.21,85600.0,28.7957,28.8025,28.7616,28.7821,85600.0
2013-04-18 14:20:00,42.2,42.27,42.19,42.24,87000.0,28.7753,28.823,28.7684,28.8025,87000.0
2013-04-18 14:25:00,42.24,42.27,42.22,42.26,75100.0,28.8025,28.823,28.7889,28.8162,75100.0
2013-04-18 14:30:00,42.25,42.28,42.25,42.27,97400.0,28.8094,28.8298,28.8094,28.823,97400.0
2013-04-18 14:35:00,42.26,42.29,42.26,42.29,73200.0,28.8162,28.8366,28.8162,28.8366,73200.0
2013-04-18 14:40:00,42.28,42.29,42.25,42.25,174600.0,28.8298,28.8366,28.8094,28.8094,174600.0
2013-04-18 14:45:00,42.25,42.26,42.21,42.23,120700.0,28.8094,28.8162,28.7821,28.7957,120700.0
2013-04-18 14:50:00,42.23,42.26,42.2,42.24,152400.0,28.7957,28.8162,28.7753,28.8025,152400.0
2013-04-18 14:55:00,42.25,42.25,42.13,42.21,198500.0,28.8094,28.8094,28.7275,28.7821,198500.0
2013-04-18 15:00:00,42.22,42.23,42.19,42.23,103500.0,28.7889,28.7957,28.7684,28.7957,103500.0
2013-04-18 15:05:00,42.23,42.3,42.22,42.27,189700.0,28.7957,28.8434,28.7889,28.823,189700.0
2013-04-18 15:10:00,42.26,42.33,42.26,42.32,99400.0,28.8162,28.8639,28.8162,28.8571,99400.0
2013-04-18 15:15:00,42.32,42.33,42.26,42.26,116400.0,28.8571,28.8639,28.8162,28.8162,116400.0
2013-04-18 15:20:00,42.27,42.29,42.25,42.28,204100.0,28.823,28.8366,28.8094,28.8298,204100.0
2013-04-18 15:25:00,42.29,42.33,42.29,42.31,145800.0,28.8366,28.8639,28.8366,28.8503,145800.0
2013-04-18 15:30:00,42.32,42.38,42.31,42.34,212800.0,28.8571,28.898,28.8503,28.8707,212800.0
2013-04-18 15:35:00,42.34,42.35,42.22,42.23,245900.0,28.8707,28.8775,28.7889,28.7957,245900.0
2013-04-18 15:40:00,42.23,42.26,42.21,42.23,523900.0,28.7957,28.8162,28.7821,28.7957,523900.0
2013-04-18 15:45:00,42.23,42.25,42.16,42.16,653400.0,28.7957,28.8094,28.748,28.748,653400.0
2013-04-18 15:50:00,42.16,42.23,42.14,42.16,441200.0,28.748,28.7957,28.7343,28.748,441200.0
2013-04-18 15:55:00,42.16,42.16,42.09,42.11,1300400.0,28.748,28.748,28.7003,28.7139,1300400.0
2013-04-19 09:30:00,42.28,42.34,42.2,42.22,2104900.0,28.8298,28.8707,28.7753,28.7889,2104900.0
2013-04-19 09:35:00,42.21,42.49,42.21,42.47,158000.0,28.7821,28.973,28.7821,28.9594,158000.0
2013-04-19 09:40:00,42.48,42.53,42.44,42.49,207100.0,28.9662,29.0003,28.9389,28.973,207100.0
2013-04-19 09:45:00,42.49,42.5,42.38,42.39,145700.0,28.973,28.9798,28.898,28.9048,145700.0
2013-04-19 09:50:00,42.39,42.42,42.36,42.38,108400.0,28.9048,28.9253,28.8844,28.898,108400.0
2013-04-19 09:55:00,42.38,42.5,42.38,42.5,83200.0,28.898,28.9798,28.898,28.9798,83200.0
2013-04-19 10:00:00,42.49,42.55,42.47,42.47,141900.0,28.973,29.0139,28.9594,28.9594,141900.0
2013-04-19 10:05:00,42.48,42.55,42.45,42.54,150500.0,28.9662,29.0139,28.9457,29.0071,150500.0
2013-04-19 10:10:00,42.55,42.57,42.5,42.57,225100.0,29.0139,29.0276,28.9798,29.0276,225100.0
2013-04-19 10:15:00,42.56,42.63,42.53,42.58,154000.0,29.0207,29.0685,29.0003,29.0344,154000.0
2013-04-19 10:20:00,42.58,42.58,42.46,42.52,90100.0,29.0344,29.0344,28.9525,28.9935,90100.0
2013-04-19 10:25:00,42.51,42.53,42.47,42.5,107100.0,28.9866,29.0003,28.9594,28.9798,107100.0
2013-04-19 10:30:00,42.5,42.54,42.46,42.52,665200.0,28.9798,29.0071,28.9525,28.9935,665200.0
2013-04-19 10:35:00,42.53,42.62,42.52,42.6,145200.0,29.0003,29.0616,28.9935,29.048,145200.0
2013-04-19 10:40:00,42.59,42.68,42.58,42.65,166400.0,29.0412,29.1026,29.0344,29.0821,166400.0
2013-04-19 10:45:00,42.66,42.67,42.61,42.64,135800.0,29.0889,29.0957,29.0548,29.0753,135800.0
2013-04-19 10:50:00,42.64,42.65,42.59,42.64,169100.0,29.0753,29.0821,29.0412,29.0753,169100.0
2013-04-19 10:55:00,42.64,42.65,42.59,42.62,121600.0,29.0753,29.0821,29.0412,29.0616,121600.0
2013-04-19 11:00:00,42.62,42.67,42.61,42.63,159400.0,29.0616,29.0957,29.0548,29.0685,159400.0
2013-04-19 11:05:00,42.63,42.72,42.62,42.7,182700.0,29.0685,29.1298,29.0616,29.1162,182700.0
2013-04-19 11:10:00,42.69,42.72,42.68,42.72,125900.0,29.1094,29.1298,29.1026,29.1298,125900.0
2013-04-19 11:15:00,42.73,42.77,42.7,42.71,185200.0,29.1367,29.1639,29.1162,29.123,185200.0
2013-04-19 11:20:00,42.71,42.75,42.69,42.73,125000.0,29.123,29.1503,29.1094,29.1367,125000.0
2013-04-19 11:25:00,42.73,42.75,42.71,42.72,99400.0,29.1367,29.1503,29.123,29.1298,99400.0
2013-04-19 11:30:00,42.72,42.77,42.69,42.69,150800.0,29.1298,29.1639,29.1094,29.1094,150800.0
2013-04-19 11:35:00,42.69,42.74,42.69,42.73,67800.0,29.1094,29.1435,29.1094,29.1367,67800.0
2013-04-19 11:40:00,42.73,42.75,42.69,42.7,120400.0,29.1367,29.1503,29.1094,29.1162,120400.0
2013-04-19 11:45:00,42.71,42.74,42.7,42.74,78200.0,29.123,29.1435,29.1162,29.1435,78200.0
2013-04-19 11:50:00,42.73,42.74,42.69,42.7,93600.0,29.1367,29.1435,29.1094,29.1162,93600.0
2013-04-19 11:55:00,42.7,42.74,42.68,42.7,133200.0,29.1162,29.1435,29.1026,29.1162,133200.0
2013-04-19 12:00:00,42.7,42.71,42.62,42.65,248100.0,29.1162,29.123,29.0616,29.0821,248100.0
2013-04-19 12:05:00,42.65,42.67,42.59,42.59,116800.0,29.0821,29.0957,29.0412,29.0412,116800.0
2013-04-19 12:10:00,42.59,42.64,42.59,42.61,129300.0,29.0412,29.0753,29.0412,29.0548,129300.0
2013-04-19 12:15:00,42.6,42.63,42.59,42.6,90600.0,29.048,29.0685,29.0412,29.048,90600.0
2013-04-19 12:20:00,42.59,42.61,42.58,42.59,52800.0,29.0412,29.0548,29.0344,29.0412,52800.0
2013-04-19 12:25:00,42.59,42.59,42.55,42.58,77200.0,29.0412,29.0412,29.0139,29.0344,77200.0
2013-04-19 12:30:00,42.58,42.59,42.54,42.55,75700.0,29.0344,29.0412,29.0071,29.0139,75700.0
2013-04-19 12:35:00,42.56,42.61,42.55,42.6,82900.0,29.0207,29.0548,29.0139,29.048,82900.0
2013-04-19 12:40:00,42.59,42.6,42.56,42.6,44400.0,29.0412,29.048,29.0207,29.048,44400.0
2013-04-19 12:45:00,42.59,42.6,42.52,42.54,74900.0,29.0412,29.048,28.9935,29.0071,74900.0
2013-04-19 12:50:00,42.53,42.59,42.52,42.59,101000.0,29.0003,29.0412,28.9935,29.0412,101000.0
2013-04-19 12:55:00,42.59,42.61,42.57,42.61,59500.0,29.0412,29.0548,29.0276,29.0548,59500.0
2013-04-19 13:00:00,42.61,42.63,42.59,42.62,76800.0,29.0548,29.0685,29.0412,29.0616,76800.0
2013-04-19 13:05:00,42.63,42.64,42.6,42.62,66500.0,29.0685,29.0753,29.048,29.0616,66500.0
2013-04-19 13:10:00,42.61,42.62,42.59,42.59,50100.0,29.0548,29.0616,29.0412,29.0412,50100.0
2013-04-19 13:15:00,42.59,42.63,42.56,42.63,80800.0,29.0412,29.0685,29.0207,29.0685,80800.0
2013-04-19 13:20:00,42.62,42.64,42.61,42.62,63400.0,29.0616,29.0753,29.0548,29.0616,63400.0
2013-04-19 13:25:00,42.62,42.63,42.58,42.62,78500.0,29.0616,29.0685,29.0344,29.0616,78500.0
2013-04-19 13:30:00,42.62,42.63,42.56,42.58,99700.0,29.0616,29.0685,29.0207,29.0344,99700.0
2013-04-19 13:35:00,42.58,42.61,42.55,42.55,109200.0,29.0344,29.0548,29.0139,29.0139,109200.0
2013-04-19 13:40:00,42.55,42.57,42.5,42.5,52900.0,29.0139,29.0276,28.9798,28.9798,52900.0
2013-04-19 13:45:00,42.5,42.56,42.5,42.53,107100.0,28.9798,29.0207,28.9798,29.0003,107100.0
2013-04-19 13:50:00,42.52,42.57,42.52,42.57,49800.0,28.9935,29.0276,28.9935,29.0276,49800.0
2013-04-19 13:55:00,42.57,42.57,42.52,42.53,96400.0,29.0276,29.0276,28.9935,29.0003,96400.0
2013-04-19 14:00:00,42.53,42.57,42.52,42.53,120200.0,29.0003,29.0276,28.9935,29.0003,120200.0
2013-04-19 14:05:00,42.53,42.58,42.52,42.56,139700.0,29.0003,29.0344,28.9935,29.0207,139700.0
2013-04-19 14:10:00,42.57,42.61,42.55,42.56,104700.0,29.0276,29.0548,29.0139,29.0207,104700.0
2013-04-19 14:15:00,42.55,42.56,42.51,42.54,126800.0,29.0139,29.0207,28.9866,29.0071,126800.0
2013-04-19 14:20:00,42.54,42.58,42.54,42.57,43900.0,29.0071,29.0344,29.0071,29.0276,43900.0
2013-04-19 14:25:00,42.57,42.57,42.52,42.53,96300.0,29.0276,29.0276,28.9935,29.0003,96300.0
2013-04-19 14:30:00,42.53,42.6,42.52,42.59,75100.0,29.0003,29.048,28.9935,29.0412,75100.0
2013-04-19 14:35:00,42.59,42.59,42.54,42.55,61500.0,29.0412,29.0412,29.0071,29.0139,61500.0
2013-04-19 14:40:00,42.55,42.59,42.52,42.53,83000.0,29.0139,29.0412,28.9935,29.0003,83000.0
2013-04-19 14:45:00,42.53,42.55,42.51,42.52,105500.0,29.0003,29.0139,28.9866,28.9935,105500.0
2013-04-19 14:50:00,42.52,42.54,42.51,42.52,82700.0,28.9935,29.0071,28.9866,28.9935,82700.0
2013-04-19 14:55:00,42.52,42.53,42.47,42.49,141600.0,28.9935,29.0003,28.9594,28.973,141600.0
2013-04-19 15:00:00,42.49,42.5,42.45,42.49,106800.0,28.973,28.9798,28.9457,28.973,106800.0
2013-04-19 15:05:00,42.49,42.51,42.47,42.47,128400.0,28.973,28.9866,28.9594,28.9594,128400.0
2013-04-19 15:10:00,42.47,42.53,42.47,42.51,96000.0,28.9594,29.0003,28.9594,28.9866,96000.0
2013-04-19 15:15:00,42.52,42.54,42.5,42.53,70400.0,28.9935,29.0071,28.9798,29.0003,70400.0
2013-04-19 15:20:00,42.52,42.57,42.5,42.55,121300.0,28.9935,29.0276,28.9798,29.0139,121300.0
2013-04-19 15:25:00,42.56,42.6,42.55,42.58,76600.0,29.0207,29.048,29.0139,29.0344,76600.0
2013-04-19 15:30:00,42.58,42.63,42.54,42.54,96400.0,29.0344,29.0685,29.0071,29.0071,96400.0
2013-04-19 15:35:00,42.55,42.63,42.54,42.59,166100.0,29.0139,29.0685,29.0071,29.0412,166100.0
2013-04-19 15:40:00,42.58,42.64,42.56,42.63,237500.0,29.0344,29.0753,29.0207,29.0685,237500.0
2013-04-19 15:45:00,42.62,42.64,42.6,42.62,270100.0,29.0616,29.0753,29.048,29.0616,270100.0
2013-04-19 15:50:00,42.61,42.63,42.59,42.59,297900.0,29.0548,29.0685,29.0412,29.0412,297900.0
2013-04-19 15:55:00,42.6,42.69,42.59,42.65,760800.0,29.048,29.1094,29.0412,29.0821,760800.0
2013-04-22 09:30:00,42.41,42.54,42.38,42.48,532000.0,28.9185,29.0071,28.898,28.9662,532000.0
2013-04-22 09:35:00,42.48,42.59,42.48,42.52,233000.0,28.9662,29.0412,28.9662,28.9935,233000.0
2013-04-22 09:40:00,42.53,42.64,42.48,42.64,159800.0,29.0003,29.0753,28.9662,29.0753,159800.0
2013-04-22 09:45:00,42.64,42.68,42.63,42.64,168600.0,29.0753,29.1026,29.0685,29.0753,168600.0
2013-04-22 09:50:00,42.64,42.72,42.63,42.72,197300.0,29.0753,29.1298,29.0685,29.1298,197300.0
2013-04-22 09:55:00,42.72,42.76,42.65,42.65,126900.0,29.1298,29.1571,29.0821,29.0821,126900.0
2013-04-22 10:00:00,42.66,42.66,42.57,42.62,128500.0,29.0889,29.0889,29.0276,29.0616,128500.0
2013-04-22 10:05:00,42.62,42.64,42.53,42.55,147100.0,29.0616,29.0753,29.0003,29.0139,147100.0
2013-04-22 10:10:00,42.55,42.57,42.48,42.5,111100.0,29.0139,29.0276,28.9662,28.9798,111100.0
2013-04-22 10:15:00,42.5,42.54,42.48,42.49,96500.0,28.9798,29.0071,28.9662,28.973,96500.0
2013-04-22 10:20:00,42.49,42.52,42.46,42.47,151000.0,28.973,28.9935,28.9525,28.9594,151000.0
2013-04-22 10:25:00,42.46,42.51,42.46,42.5,110800.0,28.9525,28.9866,28.9525,28.9798,110800.0
2013-04-22 10:30:00,42.5,42.52,42.46,42.48,160600.0,28.9798,28.9935,28.9525,28.9662,160600.0
2013-04-22 10:35:00,42.48,42.5,42.45,42.49,145300.0,28.9662,28.9798,28.9457,28.973,145300.0
2013-04-22 10:40:00,42.49,42.55,42.48,42.53,153500.0,28.973,29.0139,28.9662,29.0003,153500.0
2013-04-22 10:45:00,42.53,42.58,42.53,42.57,120200.0,29.0003,29.0344,29.0003,29.0276,120200.0
2013-04-22 10:50:00,42.58,42.62,42.55,42.57,113800.0,29.0344,29.0616,29.0139,29.0276,113800.0
2013-04-22 10:55:00,42.56,42.57,42.52,42.56,130200.0,29.0207,29.0276,28.9935,29.0207,130200.0
2013-04-22 11:00:00,42.56,42.6,42.56,42.59,103800.0,29.0207,29.048,29.0207,29.0412,103800.0
2013-04-22 11:05:00,42.58,42.62,42.58,42.61,64700.0,29.0344,29.0616,29.0344,29.0548,64700.0
2013-04-22 11:10:00,42.62,42.66,42.6,42.62,109400.0,29.0616,29.0889,29.048,29.0616,109400.0
2013-04-22 11:15:00,42.63,42.63,42.59,42.63,56100.0,29.0685,29.0685,29.0412,29.0685,56100.0
2013-04-22 11:20:00,42.61,42.63,42.58,42.6,75100.0,29.0548,29.0685,29.0344,29.048,75100.0
2013-04-22 11:25:00,42.6,42.62,42.57,42.59,128700.0,29.048,29.0616,29.0276,29.0412,128700.0
2013-04-22 11:30:00,42.59,42.61,42.56,42.56,66100.0,29.0412,29.0548,29.0207,29.0207,66100.0
2013-04-22 11:35:00,42.56,42.59,42.56,42.57,49900.0,29.0207,29.0412,29.0207,29.0276,49900.0
2013-04-22 11:40:00,42.57,42.59,42.54,42.54,71800.0,29.0276,29.0412,29.0071,29.0071,71800.0
2013-04-22 11:45:00,42.54,42.54,42.51,42.53,101500.0,29.0071,29.0071,28.9866,29.0003,101500.0
2013-04-22 11:50:00,42.54,42.58,42.53,42.58,166000.0,29.0071,29.0344,29.0003,29.0344,166000.0
2013-04-22 11:55:00,42.58,42.63,42.57,42.58,166800.0,29.0344,29.0685,29.0276,29.0344,166800.0
2013-04-22 12:00:00,42.59,42.61,42.57,42.6,63500.0,29.0412,29.0548,29.0276,29.048,63500.0
2013-04-22 12:05:00,42.6,42.66,42.6,42.66,53800.0,29.048,29.0889,29.048,29.0889,53800.0
2013-04-22 12:10:00,42.65,42.69,42.65,42.67,153800.0,29.0821,29.1094,29.0821,29.0957,153800.0
2013-04-22 12:15:00,42.66,42.78,42.66,42.75,160400.0,29.0889,29.1708,29.0889,29.1503,160400.0
2013-04-22 12:20:00,42.75,42.76,42.7,42.7,52700.0,29.1503,29.1571,29.1162,29.1162,52700.0
2013-04-22 12:25:00,42.7,42.73,42.7,42.72,49600.0,29.1162,29.1367,29.1162,29.1298,49600.0
2013-04-22 12:30:00,42.72,42.73,42.68,42.68,49600.0,29.1298,29.1367,29.1026,29.1026,49600.0
2013-04-22 12:35:00,42.69,42.7,42.66,42.69,70100.0,29.1094,29.1162,29.0889,29.1094,70100.0
2013-04-22 12:40:00,42.7,42.77,42.7,42.77,87400.0,29.1162,29.1639,29.1162,29.1639,87400.0
2013-04-22 12:45:00,42.77,42.8,42.76,42.77,76200.0,29.1639,29.1844,29.1571,29.1639,76200.0
2013-04-22 12:50:00,42.77,42.78,42.74,42.77,32600.0,29.1639,29.1708,29.1435,29.1639,32600.0
2013-04-22 12:55:00,42.77,42.79,42.73,42.74,51300.0,29.1639,29.1776,29.1367,29.1435,51300.0
2013-04-22 13:00:00,42.73,42.74,42.68,42.68,53900.0,29.1367,29.1435,29.1026,29.1026,53900.0
2013-04-22 13:05:00,42.69,42.74,42.69,42.71,113800.0,29.1094,29.1435,29.1094,29.123,113800.0
2013-04-22 13:10:00,42.7,42.71,42.68,42.7,36700.0,29.1162,29.123,29.1026,29.1162,36700.0
2013-04-22 13:15:00,42.7,42.73,42.68,42.72,68100.0,29.1162,29.1367,29.1026,29.1298,68100.0
2013-04-22 13:20:00,42.73,42.74,42.7,42.7,28700.0,29.1367,29.1435,29.1162,29.1162,28700.0
2013-04-22 13:25:00,42.7,42.71,42.66,42.66,50600.0,29.1162,29.123,29.0889,29.0889,50600.0
2013-04-22 13:30:00,42.66,42.67,42.61,42.63,142100.0,29.0889,29.0957,29.0548,29.0685,142100.0
2013-04-22 13:35:00,42.63,42.67,42.63,42.66,106500.0,29.0685,29.0957,29.0685,29.0889,106500.0
2013-04-22 13:40:00,42.67,42.68,42.62,42.66,139500.0,29.0957,29.1026,29.0616,29.0889,139500.0
2013-04-22 13:45:00,42.66,42.7,42.65,42.68,173600.0,29.0889,29.1162,29.0821,29.1026,173600.0
2013-04-22 13:50:00,42.68,42.69,42.66,42.69,46400.0,29.1026,29.1094,29.0889,29.1094,46400.0
2013-04-22 13:55:00,42.68,42.69,42.66,42.67,54000.0,29.1026,29.1094,29.0889,29.0957,54000.0
2013-04-22 14:00:00,42.67,42.69,42.66,42.68,63900.0,29.0957,29.1094,29.0889,29.1026,63900.0
2013-04-22 14:05:00,42.68,42.69,42.66,42.67,67800.0,29.1026,29.1094,29.0889,29.0957,67800.0
2013-04-22 14:10:00,42.67,42.7,42.66,42.69,104400.0,29.0957,29.1162,29.0889,29.1094,104400.0
2013-04-22 14:15:00,42.69,42.75,42.69,42.74,107400.0,29.1094,29.1503,29.1094,29.1435,107400.0
2013-04-22 14:20:00,42.74,42.79,42.73,42.74,216400.0,29.1435,29.1776,29.1367,29.1435,216400.0
2013-04-22 14:25:00,42.74,42.79,42.73,42.74,269200.0,29.1435,29.1776,29.1367,29.1435,269200.0
2013-04-22 14:30:00,42.73,42.75,42.72,42.74,103500.0,29.1367,29.1503,29.1298,29.1435,103500.0
2013-04-22 14:35:00,42.74,42.8,42.74,42.8,119300.0,29.1435,29.1844,29.1435,29.1844,119300.0
2013-04-22 14:40:00,42.81,42.83,42.78,42.82,209000.0,29.1912,29.2048,29.1708,29.198,209000.0
2013-04-22 14:45:00,42.81,42.85,42.78,42.8,130000.0,29.1912,29.2185,29.1708,29.1844,130000.0
2013-04-22 14:50:00,42.79,42.83,42.78,42.79,98900.0,29.1776,29.2048,29.1708,29.1776,98900.0
2013-04-22 14:55:00,42.8,42.8,42.76,42.76,87000.0,29.1844,29.1844,29.1571,29.1571,87000.0
2013-04-22 15:00:00,42.77,42.8,42.76,42.79,72100.0,29.1639,29.1844,29.1571,29.1776,72100.0
2013-04-22 15:05:00,42.79,42.8,42.74,42.76,138600.0,29.1776,29.1844,29.1435,29.1571,138600.0
2013-04-22 15:10:00,42.77,42.78,42.75,42.76,122300.0,29.1639,29.1708,29.1503,29.1571,122300.0
2013-04-22 15:15:00,42.76,42.77,42.73,42.75,148100.0,29.1571,29.1639,29.1367,29.1503,148100.0
2013-04-22 15:20:00,42.75,42.76,42.74,42.75,48600.0,29.1503,29.1571,29.1435,29.1503,48600.0
2013-04-22 15:25:00,42.75,42.76,42.74,42.74,62000.0,29.1503,29.1571,29.1435,29.1435,62000.0
2013-04-22 15:30:00,42.74,42.76,42.72,42.73,171400.0,29.1435,29.1571,29.1298,29.1367,171400.0
2013-04-22 15:35:00,42.73,42.74,42.7,42.73,175800.0,29.1367,29.1435,29.1162,29.1367,175800.0
2013-04-22 15:40:00,42.73,42.73,42.7,42.71,81000.0,29.1367,29.1367,29.1162,29.123,81000.0
2013-04-22 15:45:00,42.7,42.71,42.65,42.66,238800.0,29.1162,29.123,29.0821,29.0889,238800.0
2013-04-22 15:50:00,42.67,42.69,42.63,42.68,255300.0,29.0957,29.1094,29.0685,29.1026,255300.0
2013-04-22 15:55:00,42.68,42.73,42.67,42.73,234100.0,29.1026,29.1367,29.0957,29.1367,234100.0
2013-04-23 09:30:00,42.73,42.9,42.72,42.87,476300.0,29.1367,29.2526,29.1298,29.2321,476300.0
2013-04-23 09:35:00,42.88,42.95,42.83,42.93,256900.0,29.2389,29.2867,29.2048,29.273,256900.0
2013-04-23 09:40:00,42.94,42.96,42.86,42.87,229700.0,29.2799,29.2935,29.2253,29.2321,229700.0
2013-04-23 09:45:00,42.87,42.9,42.84,42.88,158500.0,29.2321,29.2526,29.2117,29.2389,158500.0
2013-04-23 09:50:00,42.88,42.88,42.78,42.78,172300.0,29.2389,29.2389,29.1708,29.1708,172300.0
2013-04-23 09:55:00,42.78,42.83,42.76,42.78,111100.0,29.1708,29.2048,29.1571,29.1708,111100.0
2013-04-23 10:00:00,42.77,42.91,42.76,42.88,117700.0,29.1639,29.2594,29.1571,29.2389,117700.0
2013-04-23 10:05:00,42.88,42.88,42.79,42.79,124800.0,29.2389,29.2389,29.1776,29.1776,124800.0
2013-04-23 10:10:00,42.8,42.82,42.76,42.78,81000.0,29.1844,29.198,29.1571,29.1708,81000.0
2013-04-23 10:15:00,42.79,42.82,42.77,42.8,129200.0,29.1776,29.198,29.1639,29.1844,129200.0
2013-04-23 10:20:00,42.8,42.85,42.76,42.81,221500.0,29.1844,29.2185,29.1571,29.1912,221500.0
2013-04-23 10:25:00,42.81,42.84,42.79,42.81,125900.0,29.1912,29.2117,29.1776,29.1912,125900.0
2013-04-23 10:30:00,42.8,42.87,42.8,42.82,158200.0,29.1844,29.2321,29.1844,29.198,158200.0
2013-04-23 10:35:00,42.82,42.83,42.77,42.78,115800.0,29.198,29.2048,29.1639,29.1708,115800.0
2013-04-23 10:40:00,42.78,42.84,42.77,42.82,138300.0,29.1708,29.2117,29.1639,29.198,138300.0
2013-04-23 10:45:00,42.83,42.84,42.81,42.84,48500.0,29.2048,29.2117,29.1912,29.2117,48500.0
2013-04-23 10:50:00,42.84,42.84,42.78,42.8,92600.0,29.2117,29.2117,29.1708,29.1844,92600.0
2013-04-23 10:55:00,42.8,42.84,42.79,42.82,68100.0,29.1844,29.2117,29.1776,29.198,68100.0
2013-04-23 11:00:00,42.83,42.85,42.8,42.85,101200.0,29.2048,29.2185,29.1844,29.2185,101200.0
2013-04-23 11:05:00,42.84,42.87,42.83,42.84,105700.0,29.2117,29.2321,29.2048,29.2117,105700.0
2013-04-23 11:10:00,42.86,42.87,42.82,42.86,92800.0,29.2253,29.2321,29.198,29.2253,92800.0
2013-04-23 11:15:00,42.86,42.87,42.84,42.85,67700.0,29.2253,29.2321,29.2117,29.2185,67700.0
2013-04-23 11:20:00,42.85,42.86,42.81,42.85,91300.0,29.2185,29.2253,29.1912,29.2185,91300.0
2013-04-23 11:25:00,42.85,42.88,42.84,42.86,97300.0,29.2185,29.2389,29.2117,29.2253,97300.0
2013-04-23 11:30:00,42.86,42.9,42.84,42.9,124600.0,29.2253,29.2526,29.2117,29.2526,124600.0
2013-04-23 11:35:00,42.9,42.93,42.89,42.91,94300.0,29.2526,29.273,29.2458,29.2594,94300.0
2013-04-23 11:40:00,42.92,42.92,42.88,42.89,71000.0,29.2662,29.2662,29.2389,29.2458,71000.0
2013-04-23 11:45:00,42.89,42.91,42.86,42.87,64400.0,29.2458,29.2594,29.2253,29.2321,64400.0
2013-04-23 11:50:00,42.86,42.89,42.84,42.89,67200.0,29.2253,29.2458,29.2117,29.2458,67200.0
2013-04-23 11:55:00,42.89,42.89,42.83,42.85,97300.0,29.2458,29.2458,29.2048,29.2185,97300.0
2013-04-23 12:00:00,42.85,42.85,42.81,42.82,107200.0,29.2185,29.2185,29.1912,29.198,107200.0
2013-04-23 12:05:00,42.82,42.83,42.8,42.82,86300.0,29.198,29.2048,29.1844,29.198,86300.0
2013-04-23 12:10:00,42.81,42.83,42.79,42.82,66700.0,29.1912,29.2048,29.1776,29.198,66700.0
2013-04-23 12:15:00,42.82,42.83,42.78,42.78,66000.0,29.198,29.2048,29.1708,29.1708,66000.0
2013-04-23 12:20:00,42.79,42.81,42.78,42.8,78100.0,29.1776,29.1912,29.1708,29.1844,78100.0
2013-04-23 12:25:00,42.79,42.83,42.79,42.82,89700.0,29.1776,29.2048,29.1776,29.198,89700.0
2013-04-23 12:30:00,42.82,42.83,42.77,42.78,99600.0,29.198,29.2048,29.1639,29.1708,99600.0
2013-04-23 12:35:00,42.77,42.78,42.73,42.73,75200.0,29.1639,29.1708,29.1367,29.1367,75200.0
2013-04-23 12:40:00,42.73,42.75,42.73,42.73,43400.0,29.1367,29.1503,29.1367,29.1367,43400.0
2013-04-23 12:45:00,42.72,42.72,42.65,42.65,104300.0,29.1298,29.1298,29.0821,29.0821,104300.0
2013-04-23 12:50:00,42.66,42.69,42.64,42.68,123700.0,29.0889,29.1094,29.0753,29.1026,123700.0
2013-04-23 12:55:00,42.68,42.73,42.68,42.69,55800.0,29.1026,29.1367,29.1026,29.1094,55800.0
2013-04-23 13:00:00,42.69,42.7,42.68,42.69,34200.0,29.1094,29.1162,29.1026,29.1094,34200.0
2013-04-23 13:05:00,42.7,42.7,42.33,42.36,463700.0,29.1162,29.1162,28.8639,28.8844,463700.0
2013-04-23 13:10:00,42.36,42.72,42.26,42.69,668000.0,28.8844,29.1298,28.8162,29.1094,668000.0
2013-04-23 13:15:00,42.69,42.69,42.64,42.68,71900.0,29.1094,29.1094,29.0753,29.1026,71900.0
2013-04-23 13:20:00,42.68,42.72,42.66,42.69,101200.0,29.1026,29.1298,29.0889,29.1094,101200.0
2013-04-23 13:25:00,42.68,42.69,42.63,42.68,87000.0,29.1026,29.1094,29.0685,29.1026,87000.0
2013-04-23 13:30:00,42.67,42.7,42.65,42.69,61800.0,29.0957,29.1162,29.0821,29.1094,61800.0
2013-04-23 13:35:00,42.68,42.7,42.66,42.69,66800.0,29.1026,29.1162,29.0889,29.1094,66800.0
2013-04-23 13:40:00,42.68,42.71,42.66,42.71,48700.0,29.1026,29.123,29.0889,29.123,48700.0
2013-04-23 13:45:00,42.71,42.79,42.7,42.78,93600.0,29.123,29.1776,29.1162,29.1708,93600.0
2013-04-23 13:50:00,42.77,42.78,42.72,42.74,42100.0,29.1639,29.1708,29.1298,29.1435,42100.0
2013-04-23 13:55:00,42.74,42.77,42.74,42.76,45800.0,29.1435,29.1639,29.1435,29.1571,45800.0
2013-04-23 14:00:00,42.76,42.77,42.73,42.74,63000.0,29.1571,29.1639,29.1367,29.1435,63000.0
2013-04-23 14:05:00,42.75,42.76,42.72,42.74,61100.0,29.1503,29.1571,29.1298,29.1435,61100.0
2013-04-23 14:10:00,42.75,42.79,42.73,42.76,78200.0,29.1503,29.1776,29.1367,29.1571,78200.0
2013-04-23 14:15:00,42.76,42.76,42.7,42.7,52900.0,29.1571,29.1571,29.1162,29.1162,52900.0
2013-04-23 14:20:00,42.71,42.72,42.69,42.7,87100.0,29.123,29.1298,29.1094,29.1162,87100.0
2013-04-23 14:25:00,42.7,42.71,42.67,42.67,75600.0,29.1162,29.123,29.0957,29.0957,75600.0
2013-04-23 14:30:00,42.67,42.73,42.65,42.72,102500.0,29.0957,29.1367,29.0821,29.1298,102500.0
2013-04-23 14:35:00,42.71,42.75,42.7,42.74,118100.0,29.123,29.1503,29.1162,29.1435,118100.0
2013-04-23 14:40:00,42.73,42.75,42.68,42.74,149100.0,29.1367,29.1503,29.1026,29.1435,149100.0
2013-04-23 14:45:00,42.73,42.77,42.72,42.73,66900.0,29.1367,29.1639,29.1298,29.1367,66900.0
2013-04-23 14:50:00,42.73,42.75,42.7,42.72,77500.0,29.1367,29.1503,29.1162,29.1298,77500.0
2013-04-23 14:55:00,42.72,42.72,42.7,42.72,61800.0,29.1298,29.1298,29.1162,29.1298,61800.0
2013-04-23 15:00:00,42.71,42.72,42.7,42.71,91700.0,29.123,29.1298,29.1162,29.123,91700.0
2013-04-23 15:05:00,42.71,42.72,42.69,42.71,103600.0,29.123,29.1298,29.1094,29.123,103600.0
2013-04-23 15:10:00,42.71,42.72,42.7,42.71,138300.0,29.123,29.1298,29.1162,29.123,138300.0
2013-04-23 15:15:00,42.71,42.75,42.7,42.71,115100.0,29.123,29.1503,29.1162,29.123,115100.0
2013-04-23 15:20:00,42.7,42.73,42.68,42.68,139700.0,29.1162,29.1367,29.1026,29.1026,139700.0
2013-04-23 15:25:00,42.69,42.73,42.68,42.71,149100.0,29.1094,29.1367,29.1026,29.123,149100.0
2013-04-23 15:30:00,42.72,42.73,42.7,42.71,95700.0,29.1298,29.1367,29.1162,29.123,95700.0
2013-04-23 15:35:00,42.71,42.73,42.69,42.7,267300.0,29.123,29.1367,29.1094,29.1162,267300.0
2013-04-23 15:40:00,42.71,42.71,42.66,42.68,168200.0,29.123,29.123,29.0889,29.1026,168200.0
2013-04-23 15:45:00,42.68,42.73,42.65,42.73,219100.0,29.1026,29.1367,29.0821,29.1367,219100.0
2013-04-23 15:50:00,42.73,42.73,42.69,42.69,301400.0,29.1367,29.1367,29.1094,29.1094,301400.0
2013-04-23 15:55:00,42.69,42.73,42.66,42.71,621200.0,29.1094,29.1367,29.0889,29.123,621200.0
2013-04-24 09:30:00,42.64,42.9,42.64,42.88,476300.0,29.0753,29.2526,29.0753,29.2389,476300.0
2013-04-24 09:35:00,42.88,42.89,42.77,42.81,102900.0,29.2389,29.2458,29.1639,29.1912,102900.0
2013-04-24 09:40:00,42.81,42.83,42.76,42.77,205300.0,29.1912,29.2048,29.1571,29.1639,205300.0
2013-04-24 09:45:00,42.77,42.82,42.72,42.77,192900.0,29.1639,29.198,29.1298,29.1639,192900.0
2013-04-24 09:50:00,42.78,42.8,42.75,42.79,153300.0,29.1708,29.1844,29.1503,29.1776,153300.0
2013-04-24 09:55:00,42.79,42.79,42.71,42.72,136600.0,29.1776,29.1776,29.123,29.1298,136600.0
2013-04-24 10:00:00,42.73,42.77,42.72,42.75,125300.0,29.1367,29.1639,29.1298,29.1503,125300.0
2013-04-24 10:05:00,42.74,42.77,42.61,42.64,192100.0,29.1435,29.1639,29.0548,29.0753,192100.0
2013-04-24 10:10:00,42.63,42.64,42.5,42.5,340100.0,29.0685,29.0753,28.9798,28.9798,340100.0
2013-04-24 10:15:00,42.51,42.55,42.5,42.51,155000.0,28.9866,29.0139,28.9798,28.9866,155000.0
2013-04-24 10:20:00,42.51,42.54,42.48,42.48,217100.0,28.9866,29.0071,28.9662,28.9662,217100.0
2013-04-24 10:25:00,42.48,42.55,42.48,42.55,89500.0,28.9662,29.0139,28.9662,29.0139,89500.0
2013-04-24 10:30:00,42.55,42.59,42.54,42.58,162400.0,29.0139,29.0412,29.0071,29.0344,162400.0
2013-04-24 10:35:00,42.58,42.6,42.52,42.54,224700.0,29.0344,29.048,28.9935,29.0071,224700.0
2013-04-24 10:40:00,42.54,42.57,42.52,42.55,104700.0,29.0071,29.0276,28.9935,29.0139,104700.0
2013-04-24 10:45:00,42.56,42.65,42.55,42.63,80500.0,29.0207,29.0821,29.0139,29.0685,80500.0
2013-04-24 10:50:00,42.63,42.69,42.62,42.67,77700.0,29.0685,29.1094,29.0616,29.0957,77700.0
2013-04-24 10:55:00,42.68,42.68,42.59,42.66,101400.0,29.1026,29.1026,29.0412,29.0889,101400.0
2013-04-24 11:00:00,42.66,42.71,42.63,42.68,136500.0,29.0889,29.123,29.0685,29.1026,136500.0
2013-04-24 11:05:00,42.68,42.71,42.67,42.68,69900.0,29.1026,29.123,29.0957,29.1026,69900.0
2013-04-24 11:10:00,42.68,42.68,42.64,42.67,52100.0,29.1026,29.1026,29.0753,29.0957,52100.0
2013-04-24 11:15:00,42.66,42.67,42.53,42.58,187300.0,29.0889,29.0957,29.0003,29.0344,187300.0
2013-04-24 11:20:00,42.57,42.59,42.54,42.58,60000.0,29.0276,29.0412,29.0071,29.0344,60000.0
2013-04-24 11:25:00,42.57,42.61,42.56,42.6,54900.0,29.0276,29.0548,29.0207,29.048,54900.0
2013-04-24 11:30:00,42.6,42.61,42.57,42.61,65000.0,29.048,29.0548,29.0276,29.0548,65000.0
2013-04-24 11:35:00,42.6,42.64,42.6,42.64,46300.0,29.048,29.0753,29.048,29.0753,46300.0
2013-04-24 11:40:00,42.64,42.65,42.62,42.64,77700.0,29.0753,29.0821,29.0616,29.0753,77700.0
2013-04-24 11:45:00,42.63,42.64,42.6,42.61,52300.0,29.0685,29.0753,29.048,29.0548,52300.0
2013-04-24 11:50:00,42.61,42.63,42.56,42.57,45500.0,29.0548,29.0685,29.0207,29.0276,45500.0
2013-04-24 11:55:00,42.56,42.57,42.51,42.52,100200.0,29.0207,29.0276,28.9866,28.9935,100200.0
2013-04-24 12:00:00,42.52,42.55,42.51,42.52,47600.0,28.9935,29.0139,28.9866,28.9935,47600.0
2013-04-24 12:05:00,42.51,42.54,42.49,42.54,167600.0,28.9866,29.0071,28.973,29.0071,167600.0
2013-04-24 12:10:00,42.53,42.55,42.48,42.51,93100.0,29.0003,29.0139,28.9662,28.9866,93100.0
2013-04-24 12:15:00,42.51,42.51,42.48,42.49,52800.0,28.9866,28.9866,28.9662,28.973,52800.0
2013-04-24 12:20:00,42.49,42.55,42.48,42.55,50500.0,28.973,29.0139,28.9662,29.0139,50500.0
2013-04-24 12:25:00,42.54,42.55,42.49,42.51,65500.0,29.0071,29.0139,28.973,28.9866,65500.0
2013-04-24 12:30:00,42.51,42.54,42.49,42.52,76600.0,28.9866,29.0071,28.973,28.9935,76600.0
2013-04-24 12:35:00,42.53,42.53,42.47,42.47,93000.0,29.0003,29.0003,28.9594,28.9594,93000.0
2013-04-24 12:40:00,42.48,42.48,42.42,42.44,110600.0,28.9662,28.9662,28.9253,28.9389,110600.0
2013-04-24 12:45:00,42.45,42.45,42.43,42.43,55400.0,28.9457,28.9457,28.9321,28.9321,55400.0
2013-04-24 12:50:00,42.43,42.45,42.42,42.42,68600.0,28.9321,28.9457,28.9253,28.9253,68600.0
2013-04-24 12:55:00,42.43,42.51,42.43,42.48,97800.0,28.9321,28.9866,28.9321,28.9662,97800.0
2013-04-24 13:00:00,42.48,42.48,42.44,42.48,82700.0,28.9662,28.9662,28.9389,28.9662,82700.0
2013-04-24 13:05:00,42.48,42.52,42.48,42.51,46800.0,28.9662,28.9935,28.9662,28.9866,46800.0
2013-04-24 13:10:00,42.51,42.51,42.41,42.42,142100.0,28.9866,28.9866,28.9185,28.9253,142100.0
2013-04-24 13:15:00,42.43,42.48,42.42,42.48,49500.0,28.9321,28.9662,28.9253,28.9662,49500.0
2013-04-24 13:20:00,42.48,42.5,42.46,42.46,40900.0,28.9662,28.9798,28.9525,28.9525,40900.0
2013-04-24 13:25:00,42.46,42.49,42.46,42.48,45600.0,28.9525,28.973,28.9525,28.9662,45600.0
2013-04-24 13:30:00,42.48,42.51,42.47,42.5,70100.0,28.9662,28.9866,28.9594,28.9798,70100.0
2013-04-24 13:35:00,42.5,42.52,42.49,42.5,42000.0,28.9798,28.9935,28.973,28.9798,42000.0
2013-04-24 13:40:00,42.49,42.51,42.48,42.5,70400.0,28.973,28.9866,28.9662,28.9798,70400.0
2013-04-24 13:45:00,42.5,42.51,42.48,42.49,58900.0,28.9798,28.9866,28.9662,28.973,58900.0
2013-04-24 13:50:00,42.48,42.49,42.46,42.46,81600.0,28.9662,28.973,28.9525,28.9525,81600.0
2013-04-24 13:55:00,42.45,42.47,42.45,42.46,55000.0,28.9457,28.9594,28.9457,28.9525,55000.0
2013-04-24 14:00:00,42.45,42.46,42.43,42.46,88700.0,28.9457,28.9525,28.9321,28.9525,88700.0
2013-04-24 14:05:00,42.45,42.48,42.43,42.43,78600.0,28.9457,28.9662,28.9321,28.9321,78600.0
2013-04-24 14:10:00,42.43,42.46,42.41,42.46,130200.0,28.9321,28.9525,28.9185,28.9525,130200.0
2013-04-24 14:15:00,42.46,42.46,42.43,42.45,42600.0,28.9525,28.9525,28.9321,28.9457,42600.0
2013-04-24 14:20:00,42.45,42.45,42.41,42.42,89800.0,28.9457,28.9457,28.9185,28.9253,89800.0
2013-04-24 14:25:00,42.42,42.43,42.36,42.38,245600.0,28.9253,28.9321,28.8844,28.898,245600.0
2013-04-24 14:30:00,42.37,42.39,42.35,42.36,145600.0,28.8912,28.9048,28.8775,28.8844,145600.0
2013-04-24 14:35:00,42.36,42.38,42.36,42.37,82500.0,28.8844,28.898,28.8844,28.8912,82500.0
2013-04-24 14:40:00,42.37,42.38,42.36,42.36,61700.0,28.8912,28.898,28.8844,28.8844,61700.0
2013-04-24 14:45:00,42.36,42.37,42.32,42.34,165900.0,28.8844,28.8912,28.8571,28.8707,165900.0
2013-04-24 14:50:00,42.33,42.36,42.31,42.35,130300.0,28.8639,28.8844,28.8503,28.8775,130300.0
2013-04-24 14:55:00,42.35,42.41,42.34,42.36,247900.0,28.8775,28.9185,28.8707,28.8844,247900.0
2013-04-24 15:00:00,42.35,42.37,42.32,42.36,111600.0,28.8775,28.8912,28.8571,28.8844,111600.0
2013-04-24 15:05:00,42.35,42.36,42.3,42.3,103600.0,28.8775,28.8844,28.8434,28.8434,103600.0
2013-04-24 15:10:00,42.3,42.31,42.25,42.25,239500.0,28.8434,28.8503,28.8094,28.8094,239500.0
2013-04-24 15:15:00,42.26,42.29,42.25,42.29,60600.0,28.8162,28.8366,28.8094,28.8366,60600.0
2013-04-24 15:20:00,42.28,42.29,42.25,42.25,62400.0,28.8298,28.8366,28.8094,28.8094,62400.0
2013-04-24 15:25:00,42.25,42.27,42.23,42.23,99900.0,28.8094,28.823,28.7957,28.7957,99900.0
2013-04-24 15:30:00,42.24,42.25,42.19,42.19,149700.0,28.8025,28.8094,28.7684,28.7684,149700.0
2013-04-24 15:35:00,42.19,42.21,42.15,42.19,178500.0,28.7684,28.7821,28.7412,28.7684,178500.0
2013-04-24 15:40:00,42.19,42.19,42.13,42.14,230800.0,28.7684,28.7684,28.7275,28.7343,230800.0
2013-04-24 15:45:00,42.14,42.18,42.13,42.15,185200.0,28.7343,28.7616,28.7275,28.7412,185200.0
2013-04-24 15:50:00,42.14,42.2,42.14,42.2,248200.0,28.7343,28.7753,28.7343,28.7753,248200.0
2013-04-24 15:55:00,42.19,42.2,42.1,42.16,570700.0,28.7684,28.7753,28.7071,28.748,570700.0
2013-04-25 09:30:00,42.21,42.39,42.2,42.21,348400.0,28.7821,28.9048,28.7753,28.7821,348400.0
2013-04-25 09:35:00,42.21,42.29,42.2,42.21,111000.0,28.7821,28.8366,28.7753,28.7821,111000.0
2013-04-25 09:40:00,42.22,42.27,42.17,42.21,131100.0,28.7889,28.823,28.7548,28.7821,131100.0
2013-04-25 09:45:00,42.21,42.23,42.08,42.11,193800.0,28.7821,28.7957,28.6934,28.7139,193800.0
2013-04-25 09:50:00,42.11,42.16,42.1,42.14,140100.0,28.7139,28.748,28.7071,28.7343,140100.0
2013-04-25 09:55:00,42.14,42.14,42.08,42.11,139000.0,28.7343,28.7343,28.6934,28.7139,139000.0
2013-04-25 10:00:00,42.11,42.22,42.08,42.22,174200.0,28.7139,28.7889,28.6934,28.7889,174200.0
2013-04-25 10:05:00,42.22,42.33,42.22,42.33,118600.0,28.7889,28.8639,28.7889,28.8639,118600.0
2013-04-25 10:10:00,42.33,42.33,42.28,42.33,70200.0,28.8639,28.8639,28.8298,28.8639,70200.0
2013-04-25 10:15:00,42.33,42.34,42.28,42.32,120300.0,28.8639,28.8707,28.8298,28.8571,120300.0
2013-04-25 10:20:00,42.33,42.39,42.32,42.36,81600.0,28.8639,28.9048,28.8571,28.8844,81600.0
2013-04-25 10:25:00,42.36,42.41,42.36,42.39,117400.0,28.8844,28.9185,28.8844,28.9048,117400.0
2013-04-25 10:30:00,42.39,42.43,42.38,42.41,110800.0,28.9048,28.9321,28.898,28.9185,110800.0
2013-04-25 10:35:00,42.42,42.45,42.41,42.44,64200.0,28.9253,28.9457,28.9185,28.9389,64200.0
2013-04-25 10:40:00,42.43,42.46,42.4,42.43,187000.0,28.9321,28.9525,28.9116,28.9321,187000.0
2013-04-25 10:45:00,42.43,42.5,42.43,42.49,131600.0,28.9321,28.9798,28.9321,28.973,131600.0
2013-04-25 10:50:00,42.48,42.49,42.43,42.46,153700.0,28.9662,28.973,28.9321,28.9525,153700.0
2013-04-25 10:55:00,42.46,42.48,42.38,42.4,108100.0,28.9525,28.9662,28.898,28.9116,108100.0
2013-04-25 11:00:00,42.4,42.44,42.39,42.39,75800.0,28.9116,28.9389,28.9048,28.9048,75800.0
2013-04-25 11:05:00,42.4,42.41,42.34,42.36,153800.0,28.9116,28.9185,28.8707,28.8844,153800.0
2013-04-25 11:10:00,42.36,42.4,42.34,42.38,98100.0,28.8844,28.9116,28.8707,28.898,98100.0
2013-04-25 11:15:00,42.39,42.42,42.37,42.4,52000.0,28.9048,28.9253,28.8912,28.9116,52000.0
2013-04-25 11:20:00,42.41,42.41,42.32,42.32,62600.0,28.9185,28.9185,28.8571,28.8571,62600.0
2013-04-25 11:25:00,42.32,42.33,42.27,42.27,67900.0,28.8571,28.8639,28.823,28.823,67900.0
2013-04-25 11:30:00,42.27,42.33,42.27,42.33,103000.0,28.823,28.8639,28.823,28.8639,103000.0
2013-04-25 11:35:00,42.33,42.36,42.31,42.35,50600.0,28.8639,28.8844,28.8503,28.8775,50600.0
2013-04-25 11:40:00,42.36,42.36,42.29,42.29,68700.0,28.8844,28.8844,28.8366,28.8366,68700.0
2013-04-25 11:45:00,42.29,42.32,42.28,42.3,67500.0,28.8366,28.8571,28.8298,28.8434,67500.0
2013-04-25 11:50:00,42.3,42.35,42.3,42.33,70300.0,28.8434,28.8775,28.8434,28.8639,70300.0
2013-04-25 11:55:00,42.32,42.35,42.29,42.3,53800.0,28.8571,28.8775,28.8366,28.8434,53800.0
2013-04-25 12:00:00,42.29,42.3,42.26,42.28,70800.0,28.8366,28.8434,28.8162,28.8298,70800.0
2013-04-25 12:05:00,42.29,42.3,42.26,42.29,68900.0,28.8366,28.8434,28.8162,28.8366,68900.0
2013-04-25 12:10:00,42.29,42.3,42.27,42.28,55200.0,28.8366,28.8434,28.823,28.8298,55200.0
2013-04-25 12:15:00,42.27,42.35,42.27,42.32,108100.0,28.823,28.8775,28.823,28.8571,108100.0
2013-04-25 12:20:00,42.32,42.33,42.29,42.31,58700.0,28.8571,28.8639,28.8366,28.8503,58700.0
2013-04-25 12:25:00,42.31,42.31,42.28,42.29,64300.0,28.8503,28.8503,28.8298,28.8366,64300.0
2013-04-25 12:30:00,42.29,42.33,42.29,42.31,115300.0,28.8366,28.8639,28.8366,28.8503,115300.0
2013-04-25 12:35:00,42.3,42.35,42.3,42.35,53900.0,28.8434,28.8775,28.8434,28.8775,53900.0
2013-04-25 12:40:00,42.35,42.37,42.34,42.37,37900.0,28.8775,28.8912,28.8707,28.8912,37900.0
2013-04-25 12:45:00,42.36,42.42,42.36,42.39,86300.0,28.8844,28.9253,28.8844,28.9048,86300.0
2013-04-25 12:50:00,42.39,42.41,42.38,42.38,51200.0,28.9048,28.9185,28.898,28.898,51200.0
2013-04-25 12:55:00,42.38,42.41,42.38,42.4,60100.0,28.898,28.9185,28.898,28.9116,60100.0
2013-04-25 13:00:00,42.4,42.41,42.38,42.39,62200.0,28.9116,28.9185,28.898,28.9048,62200.0
2013-04-25 13:05:00,42.38,42.4,42.37,42.38,42500.0,28.898,28.9116,28.8912,28.898,42500.0
2013-04-25 13:10:00,42.37,42.45,42.37,42.45,144700.0,28.8912,28.9457,28.8912,28.9457,144700.0
2013-04-25 13:15:00,42.44,42.5,42.44,42.47,171700.0,28.9389,28.9798,28.9389,28.9594,171700.0
2013-04-25 13:20:00,42.48,42.5,42.46,42.48,101500.0,28.9662,28.9798,28.9525,28.9662,101500.0
2013-04-25 13:25:00,42.48,42.5,42.46,42.48,138700.0,28.9662,28.9798,28.9525,28.9662,138700.0
2013-04-25 13:30:00,42.47,42.49,42.46,42.47,104200.0,28.9594,28.973,28.9525,28.9594,104200.0
2013-04-25 13:35:00,42.48,42.48,42.41,42.44,155800.0,28.9662,28.9662,28.9185,28.9389,155800.0
2013-04-25 13:40:00,42.44,42.47,42.38,42.41,123300.0,28.9389,28.9594,28.898,28.9185,123300.0
2013-04-25 13:45:00,42.41,42.47,42.4,42.44,71700.0,28.9185,28.9594,28.9116,28.9389,71700.0
2013-04-25 13:50:00,42.45,42.48,42.44,42.48,37900.0,28.9457,28.9662,28.9389,28.9662,37900.0
2013-04-25 13:55:00,42.48,42.51,42.47,42.51,122500.0,28.9662,28.9866,28.9594,28.9866,122500.0
2013-04-25 14:00:00,42.5,42.52,42.49,42.5,100900.0,28.9798,28.9935,28.973,28.9798,100900.0
2013-04-25 14:05:00,42.5,42.53,42.47,42.49,89900.0,28.9798,29.0003,28.9594,28.973,89900.0
2013-04-25 14:10:00,42.49,42.5,42.44,42.5,99700.0,28.973,28.9798,28.9389,28.9798,99700.0
2013-04-25 14:15:00,42.5,42.51,42.47,42.5,84800.0,28.9798,28.9866,28.9594,28.9798,84800.0
2013-04-25 14:20:00,42.51,42.54,42.49,42.54,60800.0,28.9866,29.0071,28.973,29.0071,60800.0
2013-04-25 14:25:00,42.53,42.54,42.48,42.49,56800.0,29.0003,29.0071,28.9662,28.973,56800.0
2013-04-25 14:30:00,42.49,42.49,42.42,42.44,137900.0,28.973,28.973,28.9253,28.9389,137900.0
2013-04-25 14:35:00,42.43,42.46,42.42,42.45,108100.0,28.9321,28.9525,28.9253,28.9457,108100.0
2013-04-25 14:40:00,42.46,42.48,42.45,42.45,120700.0,28.9525,28.9662,28.9457,28.9457,120700.0
2013-04-25 14:45:00,42.46,42.46,42.42,42.43,115100.0,28.9525,28.9525,28.9253,28.9321,115100.0
2013-04-25 14:50:00,42.43,42.45,42.41,42.45,80600.0,28.9321,28.9457,28.9185,28.9457,80600.0
2013-04-25 14:55:00,42.45,42.47,42.41,42.45,153400.0,28.9457,28.9594,28.9185,28.9457,153400.0
2013-04-25 15:00:00,42.44,42.44,42.37,42.39,181200.0,28.9389,28.9389,28.8912,28.9048,181200.0
2013-04-25 15:05:00,42.38,42.39,42.33,42.37,76500.0,28.898,28.9048,28.8639,28.8912,76500.0
2013-04-25 15:10:00,42.37,42.41,42.31,42.41,132500.0,28.8912,28.9185,28.8503,28.9185,132500.0
2013-04-25 15:15:00,42.42,42.42,42.35,42.36,79900.0,28.9253,28.9253,28.8775,28.8844,79900.0
2013-04-25 15:20:00,42.36,42.37,42.33,42.34,90100.0,28.8844,28.8912,28.8639,28.8707,90100.0
2013-04-25 15:25:00,42.33,42.37,42.32,42.35,115500.0,28.8639,28.8912,28.8571,28.8775,115500.0
2013-04-25 15:30:00,42.35,42.36,42.27,42.29,232600.0,28.8775,28.8844,28.823,28.8366,232600.0
2013-04-25 15:35:00,42.29,42.32,42.27,42.29,272700.0,28.8366,28.8571,28.823,28.8366,272700.0
2013-04-25 15:40:00,42.29,42.33,42.29,42.33,122000.0,28.8366,28.8639,28.8366,28.8639,122000.0
2013-04-25 15:45:00,42.33,42.39,42.32,42.39,154700.0,28.8639,28.9048,28.8571,28.9048,154700.0
2013-04-25 15:50:00,42.38,42.39,42.27,42.27,301700.0,28.898,28.9048,28.823,28.823,301700.0
2013-04-25 15:55:00,42.27,42.35,42.27,42.35,432900.0,28.823,28.8775,28.823,28.8775,432900.0
2013-04-26 09:30:00,42.18,42.34,42.17,42.31,352200.0,28.7616,28.8707,28.7548,28.8503,352200.0
2013-04-26 09:35:00,42.31,42.39,42.21,42.27,139600.0,28.8503,28.9048,28.7821,28.823,139600.0
2013-04-26 09:40:00,42.27,42.37,42.25,42.29,117300.0,28.823,28.8912,28.8094,28.8366,117300.0
2013-04-26 09:45:00,42.29,42.31,42.21,42.23,123700.0,28.8366,28.8503,28.7821,28.7957,123700.0
2013-04-26 09:50:00,42.23,42.37,42.22,42.36,127700.0,28.7957,28.8912,28.7889,28.8844,127700.0
2013-04-26 09:55:00,42.36,42.41,42.3,42.41,138500.0,28.8844,28.9185,28.8434,28.9185,138500.0
2013-04-26 10:00:00,42.4,42.43,42.32,42.32,129900.0,28.9116,28.9321,28.8571,28.8571,129900.0
2013-04-26 10:05:00,42.32,42.4,42.32,42.37,88000.0,28.8571,28.9116,28.8571,28.8912,88000.0
2013-04-26 10:10:00,42.36,42.38,42.28,42.31,223200.0,28.8844,28.898,28.8298,28.8503,223200.0
2013-04-26 10:15:00,42.32,42.33,42.22,42.25,143400.0,28.8571,28.8639,28.7889,28.8094,143400.0
2013-04-26 10:20:00,42.25,42.26,42.18,42.22,120000.0,28.8094,28.8162,28.7616,28.7889,120000.0
2013-04-26 10:25:00,42.22,42.22,42.19,42.19,130600.0,28.7889,28.7889,28.7684,28.7684,130600.0
2013-04-26 10:30:00,42.19,42.25,42.18,42.22,164400.0,28.7684,28.8094,28.7616,28.7889,164400.0
2013-04-26 10:35:00,42.23,42.25,42.2,42.24,107500.0,28.7957,28.8094,28.7753,28.8025,107500.0
2013-04-26 10:40:00,42.24,42.28,42.2,42.23,100800.0,28.8025,28.8298,28.7753,28.7957,100800.0
2013-04-26 10:45:00,42.23,42.25,42.19,42.22,97000.0,28.7957,28.8094,28.7684,28.7889,97000.0
2013-04-26 10:50:00,42.21,42.22,42.15,42.15,106600.0,28.7821,28.7889,28.7412,28.7412,106600.0
2013-04-26 10:55:00,42.15,42.19,42.14,42.18,86800.0,28.7412,28.7684,28.7343,28.7616,86800.0
2013-04-26 11:00:00,42.17,42.19,42.13,42.16,108900.0,28.7548,28.7684,28.7275,28.748,108900.0
2013-04-26 11:05:00,42.16,42.2,42.15,42.2,107700.0,28.748,28.7753,28.7412,28.7753,107700.0
2013-04-26 11:10:00,42.19,42.26,42.19,42.26,100400.0,28.7684,28.8162,28.7684,28.8162,100400.0
2013-04-26 11:15:00,42.26,42.26,42.22,42.23,91900.0,28.8162,28.8162,28.7889,28.7957,91900.0
2013-04-26 11:20:00,42.23,42.23,42.18,42.2,126100.0,28.7957,28.7957,28.7616,28.7753,126100.0
2013-04-26 11:25:00,42.2,42.22,42.19,42.2,85500.0,28.7753,28.7889,28.7684,28.7753,85500.0
2013-04-26 11:30:00,42.2,42.21,42.13,42.13,191200.0,28.7753,28.7821,28.7275,28.7275,191200.0
2013-04-26 11:35:00,42.13,42.15,42.09,42.11,288400.0,28.7275,28.7412,28.7003,28.7139,288400.0
2013-04-26 11:40:00,42.12,42.15,42.1,42.13,88800.0,28.7207,28.7412,28.7071,28.7275,88800.0
2013-04-26 11:45:00,42.14,42.16,42.12,42.15,140200.0,28.7343,28.748,28.7207,28.7412,140200.0
2013-04-26 11:50:00,42.15,42.18,42.13,42.18,82200.0,28.7412,28.7616,28.7275,28.7616,82200.0
2013-04-26 11:55:00,42.18,42.2,42.14,42.2,85000.0,28.7616,28.7753,28.7343,28.7753,85000.0
2013-04-26 12:00:00,42.19,42.19,42.14,42.16,174100.0,28.7684,28.7684,28.7343,28.748,174100.0
2013-04-26 12:05:00,42.17,42.18,42.16,42.17,72900.0,28.7548,28.7616,28.748,28.7548,72900.0
2013-04-26 12:10:00,42.16,42.18,42.14,42.14,100900.0,28.748,28.7616,28.7343,28.7343,100900.0
2013-04-26 12:15:00,42.15,42.19,42.14,42.18,87700.0,28.7412,28.7684,28.7343,28.7616,87700.0
2013-04-26 12:20:00,42.19,42.19,42.16,42.16,117400.0,28.7684,28.7684,28.748,28.748,117400.0
2013-04-26 12:25:00,42.17,42.18,42.14,42.14,72600.0,28.7548,28.7616,28.7343,28.7343,72600.0
2013-04-26 12:30:00,42.14,42.18,42.14,42.18,72400.0,28.7343,28.7616,28.7343,28.7616,72400.0
2013-04-26 12:35:00,42.18,42.2,42.15,42.16,62400.0,28.7616,28.7753,28.7412,28.748,62400.0
2013-04-26 12:40:00,42.15,42.18,42.15,42.16,35000.0,28.7412,28.7616,28.7412,28.748,35000.0
2013-04-26 12:45:00,42.16,42.2,42.15,42.15,65600.0,28.748,28.7753,28.7412,28.7412,65600.0
2013-04-26 12:50:00,42.16,42.21,42.15,42.21,122900.0,28.748,28.7821,28.7412,28.7821,122900.0
2013-04-26 12:55:00,42.2,42.22,42.19,42.21,71400.0,28.7753,28.7889,28.7684,28.7821,71400.0
2013-04-26 13:00:00,42.21,42.24,42.2,42.23,77200.0,28.7821,28.8025,28.7753,28.7957,77200.0
2013-04-26 13:05:00,42.23,42.25,42.2,42.21,100200.0,28.7957,28.8094,28.7753,28.7821,100200.0
2013-04-26 13:10:00,42.22,42.25,42.22,42.23,44100.0,28.7889,28.8094,28.7889,28.7957,44100.0
2013-04-26 13:15:00,42.24,42.25,42.17,42.18,216000.0,28.8025,28.8094,28.7548,28.7616,216000.0
2013-04-26 13:20:00,42.18,42.25,42.18,42.21,72900.0,28.7616,28.8094,28.7616,28.7821,72900.0
2013-04-26 13:25:00,42.22,42.24,42.2,42.21,64600.0,28.7889,28.8025,28.7753,28.7821,64600.0
2013-04-26 13:30:00,42.22,42.24,42.2,42.22,58300.0,28.7889,28.8025,28.7753,28.7889,58300.0
2013-04-26 13:35:00,42.21,42.25,42.2,42.22,95700.0,28.7821,28.8094,28.7753,28.7889,95700.0
2013-04-26 13:40:00,42.22,42.25,42.22,42.23,49000.0,28.7889,28.8094,28.7889,28.7957,49000.0
2013-04-26 13:45:00,42.23,42.27,42.22,42.26,136600.0,28.7957,28.823,28.7889,28.8162,136600.0
2013-04-26 13:50:00,42.25,42.26,42.23,42.25,62800.0,28.8094,28.8162,28.7957,28.8094,62800.0
2013-04-26 13:55:00,42.25,42.26,42.19,42.19,120800.0,28.8094,28.8162,28.7684,28.7684,120800.0
2013-04-26 14:00:00,42.2,42.22,42.19,42.2,137600.0,28.7753,28.7889,28.7684,28.7753,137600.0
2013-04-26 14:05:00,42.2,42.22,42.17,42.18,243000.0,28.7753,28.7889,28.7548,28.7616,243000.0
2013-04-26 14:10:00,42.19,42.21,42.17,42.17,99900.0,28.7684,28.7821,28.7548,28.7548,99900.0
2013-04-26 14:15:00,42.18,42.19,42.17,42.19,54900.0,28.7616,28.7684,28.7548,28.7684,54900.0
2013-04-26 14:20:00,42.19,42.19,42.17,42.18,41000.0,28.7684,28.7684,28.7548,28.7616,41000.0
2013-04-26 14:25:00,42.17,42.18,42.15,42.17,95500.0,28.7548,28.7616,28.7412,28.7548,95500.0
2013-04-26 14:30:00,42.18,42.2,42.17,42.18,108200.0,28.7616,28.7753,28.7548,28.7616,108200.0
2013-04-26 14:35:00,42.18,42.2,42.17,42.2,77400.0,28.7616,28.7753,28.7548,28.7753,77400.0
2013-04-26 14:40:00,42.19,42.2,42.15,42.15,262000.0,28.7684,28.7753,28.7412,28.7412,262000.0
2013-04-26 14:45:00,42.16,42.16,42.13,42.15,244800.0,28.748,28.748,28.7275,28.7412,244800.0
2013-04-26 14:50:00,42.16,42.16,42.12,42.13,76900.0,28.748,28.748,28.7207,28.7275,76900.0
2013-04-26 14:55:00,42.12,42.14,42.1,42.1,167400.0,28.7207,28.7343,28.7071,28.7071,167400.0
2013-04-26 15:00:00,42.1,42.16,42.09,42.15,272500.0,28.7071,28.748,28.7003,28.7412,272500.0
2013-04-26 15:05:00,42.15,42.19,42.14,42.18,165200.0,28.7412,28.7684,28.7343,28.7616,165200.0
2013-04-26 15:10:00,42.19,42.21,42.16,42.16,89800.0,28.7684,28.7821,28.748,28.748,89800.0
2013-04-26 15:15:00,42.16,42.18,42.16,42.18,179900.0,28.748,28.7616,28.748,28.7616,179900.0
2013-04-26 15:20:00,42.18,42.18,42.13,42.13,251900.0,28.7616,28.7616,28.7275,28.7275,251900.0
2013-04-26 15:25:00,42.13,42.15,42.12,42.14,440500.0,28.7275,28.7412,28.7207,28.7343,440500.0
2013-04-26 15:30:00,42.15,42.15,42.12,42.15,149800.0,28.7412,28.7412,28.7207,28.7412,149800.0
2013-04-26 15:35:00,42.14,42.16,42.13,42.15,157800.0,28.7343,28.748,28.7275,28.7412,157800.0
2013-04-26 15:40:00,42.14,42.18,42.14,42.16,260800.0,28.7343,28.7616,28.7343,28.748,260800.0
2013-04-26 15:45:00,42.17,42.19,42.12,42.18,518200.0,28.7548,28.7684,28.7207,28.7616,518200.0
2013-04-26 15:50:00,42.18,42.21,42.17,42.21,426700.0,28.7616,28.7821,28.7548,28.7821,426700.0
2013-04-26 15:55:00,42.2,42.21,42.09,42.11,1451900.0,28.7753,28.7821,28.7003,28.7139,1451900.0
2013-04-29 09:30:00,42.24,42.25,42.1,42.2,468900.0,28.8025,28.8094,28.7071,28.7753,468900.0
2013-04-29 09:35:00,42.2,42.25,42.12,42.2,185100.0,28.7753,28.8094,28.7207,28.7753,185100.0
2013-04-29 09:40:00,42.19,42.22,42.12,42.12,111500.0,28.7684,28.7889,28.7207,28.7207,111500.0
2013-04-29 09:45:00,42.12,42.18,42.12,42.12,142800.0,28.7207,28.7616,28.7207,28.7207,142800.0
2013-04-29 09:50:00,42.13,42.16,42.11,42.13,197900.0,28.7275,28.748,28.7139,28.7275,197900.0
2013-04-29 09:55:00,42.13,42.15,42.1,42.12,81100.0,28.7275,28.7412,28.7071,28.7207,81100.0
2013-04-29 10:00:00,42.13,42.13,42.02,42.04,191500.0,28.7275,28.7275,28.6525,28.6662,191500.0
2013-04-29 10:05:00,42.04,42.04,41.98,42.02,366600.0,28.6662,28.6662,28.6252,28.6525,366600.0
2013-04-29 10:10:00,42.02,42.06,42.01,42.05,118500.0,28.6525,28.6798,28.6457,28.673,118500.0
2013-04-29 10:15:00,42.06,42.1,42.03,42.1,86900.0,28.6798,28.7071,28.6593,28.7071,86900.0
2013-04-29 10:20:00,42.09,42.15,42.09,42.11,121100.0,28.7003,28.7412,28.7003,28.7139,121100.0
2013-04-29 10:25:00,42.11,42.12,42.06,42.09,114500.0,28.7139,28.7207,28.6798,28.7003,114500.0
2013-04-29 10:30:00,42.09,42.11,42.07,42.09,109500.0,28.7003,28.7139,28.6866,28.7003,109500.0
2013-04-29 10:35:00,42.09,42.12,42.07,42.07,105900.0,28.7003,28.7207,28.6866,28.6866,105900.0
2013-04-29 10:40:00,42.06,42.08,42.05,42.06,59800.0,28.6798,28.6934,28.673,28.6798,59800.0
2013-04-29 10:45:00,42.05,42.12,42.05,42.1,116000.0,28.673,28.7207,28.673,28.7071,116000.0
2013-04-29 10:50:00,42.09,42.11,42.04,42.04,107700.0,28.7003,28.7139,28.6662,28.6662,107700.0
2013-04-29 10:55:00,42.04,42.05,41.99,41.99,133800.0,28.6662,28.673,28.6321,28.6321,133800.0
2013-04-29 11:00:00,41.99,42.01,41.95,42.0,131900.0,28.6321,28.6457,28.6048,28.6389,131900.0
2013-04-29 11:05:00,42.01,42.02,41.95,41.98,113000.0,28.6457,28.6525,28.6048,28.6252,113000.0
2013-04-29 11:10:00,41.97,42.02,41.97,42.0,86300.0,28.6184,28.6525,28.6184,28.6389,86300.0
2013-04-29 11:15:00,42.0,42.01,41.96,41.97,102000.0,28.6389,28.6457,28.6116,28.6184,102000.0
2013-04-29 11:20:00,41.97,41.97,41.92,41.92,137100.0,28.6184,28.6184,28.5843,28.5843,137100.0
2013-04-29 11:25:00,41.93,42.0,41.93,41.98,105800.0,28.5912,28.6389,28.5912,28.6252,105800.0
2013-04-29 11:30:00,41.97,42.01,41.96,42.0,371000.0,28.6184,28.6457,28.6116,28.6389,371000.0
2013-04-29 11:35:00,41.99,42.0,41.96,41.99,84800.0,28.6321,28.6389,28.6116,28.6321,84800.0
2013-04-29 11:40:00,41.98,42.0,41.94,42.0,95300.0,28.6252,28.6389,28.598,28.6389,95300.0
2013-04-29 11:45:00,42.0,42.01,41.99,42.0,37100.0,28.6389,28.6457,28.6321,28.6389,37100.0
2013-04-29 11:50:00,42.0,42.01,41.98,42.0,43900.0,28.6389,28.6457,28.6252,28.6389,43900.0
2013-04-29 11:55:00,42.0,42.04,41.99,42.03,87100.0,28.6389,28.6662,28.6321,28.6593,87100.0
2013-04-29 12:00:00,42.04,42.09,42.02,42.09,99600.0,28.6662,28.7003,28.6525,28.7003,99600.0
2013-04-29 12:05:00,42.1,42.1,42.07,42.1,86800.0,28.7071,28.7071,28.6866,28.7071,86800.0
2013-04-29 12:10:00,42.1,42.12,42.09,42.09,74000.0,28.7071,28.7207,28.7003,28.7003,74000.0
2013-04-29 12:15:00,42.1,42.11,42.08,42.1,46000.0,28.7071,28.7139,28.6934,28.7071,46000.0
2013-04-29 12:20:00,42.11,42.13,42.09,42.11,116600.0,28.7139,28.7275,28.7003,28.7139,116600.0
2013-04-29 12:25:00,42.1,42.12,42.08,42.11,62300.0,28.7071,28.7207,28.6934,28.7139,62300.0
2013-04-29 12:30:00,42.11,42.11,42.07,42.08,43300.0,28.7139,28.7139,28.6866,28.6934,43300.0
2013-04-29 12:35:00,42.08,42.12,42.08,42.11,76100.0,28.6934,28.7207,28.6934,28.7139,76100.0
2013-04-29 12:40:00,42.11,42.14,42.11,42.11,98400.0,28.7139,28.7343,28.7139,28.7139,98400.0
2013-04-29 12:45:00,42.12,42.12,42.06,42.07,200700.0,28.7207,28.7207,28.6798,28.6866,200700.0
2013-04-29 12:50:00,42.07,42.1,42.07,42.08,63900.0,28.6866,28.7071,28.6866,28.6934,63900.0
2013-04-29 12:55:00,42.07,42.08,42.06,42.07,35000.0,28.6866,28.6934,28.6798,28.6866,35000.0
2013-04-29 13:00:00,42.07,42.1,42.06,42.1,61900.0,28.6866,28.7071,28.6798,28.7071,61900.0
2013-04-29 13:05:00,42.1,42.11,42.09,42.09,61500.0,28.7071,28.7139,28.7003,28.7003,61500.0
2013-04-29 13:10:00,42.09,42.11,42.09,42.11,42300.0,28.7003,28.7139,28.7003,28.7139,42300.0
2013-04-29 13:15:00,42.11,42.12,42.08,42.12,67000.0,28.7139,28.7207,28.6934,28.7207,67000.0
2013-04-29 13:20:00,42.12,42.12,42.09,42.11,57000.0,28.7207,28.7207,28.7003,28.7139,57000.0
2013-04-29 13:25:00,42.11,42.13,42.1,42.1,37400.0,28.7139,28.7275,28.7071,28.7071,37400.0
2013-04-29 13:30:00,42.1,42.14,42.1,42.14,48900.0,28.7071,28.7343,28.7071,28.7343,48900.0
2013-04-29 13:35:00,42.14,42.14,42.12,42.14,61100.0,28.7343,28.7343,28.7207,28.7343,61100.0
2013-04-29 13:40:00,42.14,42.15,42.12,42.14,158600.0,28.7343,28.7412,28.7207,28.7343,158600.0
2013-04-29 13:45:00,42.13,42.15,42.12,42.15,54500.0,28.7275,28.7412,28.7207,28.7412,54500.0
2013-04-29 13:50:00,42.15,42.15,42.13,42.14,39900.0,28.7412,28.7412,28.7275,28.7343,39900.0
2013-04-29 13:55:00,42.15,42.18,42.14,42.17,95400.0,28.7412,28.7616,28.7343,28.7548,95400.0
2013-04-29 14:00:00,42.18,42.19,42.16,42.16,51200.0,28.7616,28.7684,28.748,28.748,51200.0
2013-04-29 14:05:00,42.16,42.23,42.16,42.23,104900.0,28.748,28.7957,28.748,28.7957,104900.0
2013-04-29 14:10:00,42.23,42.25,42.2,42.23,158700.0,28.7957,28.8094,28.7753,28.7957,158700.0
2013-04-29 14:15:00,42.22,42.24,42.19,42.2,122800.0,28.7889,28.8025,28.7684,28.7753,122800.0
2013-04-29 14:20:00,42.19,42.22,42.18,42.21,67100.0,28.7684,28.7889,28.7616,28.7821,67100.0
2013-04-29 14:25:00,42.21,42.22,42.2,42.21,50400.0,28.7821,28.7889,28.7753,28.7821,50400.0
2013-04-29 14:30:00,42.21,42.21,42.17,42.21,130900.0,28.7821,28.7821,28.7548,28.7821,130900.0
2013-04-29 14:35:00,42.21,42.21,42.19,42.19,49800.0,28.7821,28.7821,28.7684,28.7684,49800.0
2013-04-29 14:40:00,42.19,42.22,42.19,42.21,77300.0,28.7684,28.7889,28.7684,28.7821,77300.0
2013-04-29 14:45:00,42.22,42.23,42.21,42.23,93800.0,28.7889,28.7957,28.7821,28.7957,93800.0
2013-04-29 14:50:00,42.22,42.23,42.19,42.23,125800.0,28.7889,28.7957,28.7684,28.7957,125800.0
2013-04-29 14:55:00,42.22,42.23,42.19,42.21,122000.0,28.7889,28.7957,28.7684,28.7821,122000.0
2013-04-29 15:00:00,42.21,42.22,42.17,42.18,98200.0,28.7821,28.7889,28.7548,28.7616,98200.0
2013-04-29 15:05:00,42.19,42.19,42.14,42.15,156800.0,28.7684,28.7684,28.7343,28.7412,156800.0
2013-04-29 15:10:00,42.16,42.17,42.14,42.16,86100.0,28.748,28.7548,28.7343,28.748,86100.0
2013-04-29 15:15:00,42.17,42.19,42.16,42.19,122900.0,28.7548,28.7684,28.748,28.7684,122900.0
2013-04-29 15:20:00,42.19,42.19,42.18,42.19,32800.0,28.7684,28.7684,28.7616,28.7684,32800.0
2013-04-29 15:25:00,42.18,42.23,42.18,42.23,116600.0,28.7616,28.7957,28.7616,28.7957,116600.0
2013-04-29 15:30:00,42.23,42.25,42.19,42.25,200000.0,28.7957,28.8094,28.7684,28.8094,200000.0
2013-04-29 15:35:00,42.25,42.29,42.23,42.27,199800.0,28.8094,28.8366,28.7957,28.823,199800.0
2013-04-29 15:40:00,42.27,42.28,42.25,42.25,133800.0,28.823,28.8298,28.8094,28.8094,133800.0
2013-04-29 15:45:00,42.25,42.27,42.19,42.19,314400.0,28.8094,28.823,28.7684,28.7684,314400.0
2013-04-29 15:50:00,42.19,42.2,42.13,42.16,236700.0,28.7684,28.7753,28.7275,28.748,236700.0
2013-04-29 15:55:00,42.15,42.25,42.14,42.23,559600.0,28.7412,28.8094,28.7343,28.7957,559600.0
2013-04-30 09:30:00,42.15,42.2,42.13,42.18,392800.0,28.7412,28.7753,28.7275,28.7616,392800.0
2013-04-30 09:35:00,42.18,42.26,42.15,42.25,199900.0,28.7616,28.8162,28.7412,28.8094,199900.0
2013-04-30 09:40:00,42.26,42.27,42.04,42.08,296500.0,28.8162,28.823,28.6662,28.6934,296500.0
2013-04-30 09:45:00,42.08,42.16,42.05,42.16,112400.0,28.6934,28.748,28.673,28.748,112400.0
2013-04-30 09:50:00,42.15,42.16,42.05,42.06,100300.0,28.7412,28.748,28.673,28.6798,100300.0
2013-04-30 09:55:00,42.06,42.12,42.05,42.1,125100.0,28.6798,28.7207,28.673,28.7071,125100.0
2013-04-30 10:00:00,42.11,42.23,41.96,41.97,236800.0,28.7139,28.7957,28.6116,28.6184,236800.0
2013-04-30 10:05:00,41.97,42.02,41.95,42.0,149100.0,28.6184,28.6525,28.6048,28.6389,149100.0
2013-04-30 10:10:00,42.0,42.0,41.95,41.95,138000.0,28.6389,28.6389,28.6048,28.6048,138000.0
2013-04-30 10:15:00,41.95,41.98,41.92,41.95,217300.0,28.6048,28.6252,28.5843,28.6048,217300.0
2013-04-30 10:20:00,41.95,41.96,41.88,41.89,229000.0,28.6048,28.6116,28.5571,28.5639,229000.0
2013-04-30 10:25:00,41.9,41.95,41.89,41.94,236300.0,28.5707,28.6048,28.5639,28.598,236300.0
2013-04-30 10:30:00,41.93,41.99,41.91,41.98,90100.0,28.5912,28.6321,28.5775,28.6252,90100.0
2013-04-30 10:35:00,41.99,42.02,41.98,42.02,91300.0,28.6321,28.6525,28.6252,28.6525,91300.0
2013-04-30 10:40:00,42.02,42.02,41.97,41.98,116400.0,28.6525,28.6525,28.6184,28.6252,116400.0
2013-04-30 10:45:00,41.98,42.01,41.97,42.0,100900.0,28.6252,28.6457,28.6184,28.6389,100900.0
2013-04-30 10:50:00,41.99,42.01,41.95,41.96,162800.0,28.6321,28.6457,28.6048,28.6116,162800.0
2013-04-30 10:55:00,41.97,42.02,41.96,42.0,169700.0,28.6184,28.6525,28.6116,28.6389,169700.0
2013-04-30 11:00:00,41.99,42.0,41.95,41.99,116100.0,28.6321,28.6389,28.6048,28.6321,116100.0
2013-04-30 11:05:00,41.99,42.04,41.99,42.03,88300.0,28.6321,28.6662,28.6321,28.6593,88300.0
2013-04-30 11:10:00,42.04,42.07,42.04,42.07,90100.0,28.6662,28.6866,28.6662,28.6866,90100.0
2013-04-30 11:15:00,42.06,42.07,42.03,42.03,137900.0,28.6798,28.6866,28.6593,28.6593,137900.0
2013-04-30 11:20:00,42.03,42.1,42.03,42.1,116000.0,28.6593,28.7071,28.6593,28.7071,116000.0
2013-04-30 11:25:00,42.1,42.13,42.1,42.13,39800.0,28.7071,28.7275,28.7071,28.7275,39800.0
2013-04-30 11:30:00,42.13,42.2,42.12,42.2,189300.0,28.7275,28.7753,28.7207,28.7753,189300.0
2013-04-30 11:35:00,42.19,42.24,42.19,42.23,90500.0,28.7684,28.8025,28.7684,28.7957,90500.0
2013-04-30 11:40:00,42.23,42.24,42.21,42.21,107100.0,28.7957,28.8025,28.7821,28.7821,107100.0
2013-04-30 11:45:00,42.22,42.22,42.2,42.22,59700.0,28.7889,28.7889,28.7753,28.7889,59700.0
2013-04-30 11:50:00,42.22,42.24,42.21,42.23,89800.0,28.7889,28.8025,28.7821,28.7957,89800.0
2013-04-30 11:55:00,42.24,42.25,42.22,42.24,86300.0,28.8025,28.8094,28.7889,28.8025,86300.0
2013-04-30 12:00:00,42.24,42.25,42.21,42.22,208500.0,28.8025,28.8094,28.7821,28.7889,208500.0
2013-04-30 12:05:00,42.22,42.23,42.19,42.2,138000.0,28.7889,28.7957,28.7684,28.7753,138000.0
2013-04-30 12:10:00,42.2,42.2,42.19,42.2,19900.0,28.7753,28.7753,28.7684,28.7753,19900.0
2013-04-30 12:15:00,42.2,42.2,42.14,42.15,184400.0,28.7753,28.7753,28.7343,28.7412,184400.0
2013-04-30 12:20:00,42.15,42.16,42.14,42.15,58900.0,28.7412,28.748,28.7343,28.7412,58900.0
2013-04-30 12:25:00,42.16,42.19,42.15,42.19,65800.0,28.748,28.7684,28.7412,28.7684,65800.0
2013-04-30 12:30:00,42.19,42.21,42.17,42.2,176900.0,28.7684,28.7821,28.7548,28.7753,176900.0
2013-04-30 12:35:00,42.2,42.2,42.15,42.19,124600.0,28.7753,28.7753,28.7412,28.7684,124600.0
2013-04-30 12:40:00,42.18,42.24,42.18,42.21,215900.0,28.7616,28.8025,28.7616,28.7821,215900.0
2013-04-30 12:45:00,42.22,42.29,42.22,42.29,123200.0,28.7889,28.8366,28.7889,28.8366,123200.0
2013-04-30 12:50:00,42.28,42.31,42.27,42.31,152900.0,28.8298,28.8503,28.823,28.8503,152900.0
2013-04-30 12:55:00,42.31,42.35,42.3,42.34,97900.0,28.8503,28.8775,28.8434,28.8707,97900.0
2013-04-30 13:00:00,42.34,42.34,42.31,42.33,103400.0,28.8707,28.8707,28.8503,28.8639,103400.0
2013-04-30 13:05:00,42.33,42.35,42.3,42.35,101300.0,28.8639,28.8775,28.8434,28.8775,101300.0
2013-04-30 13:10:00,42.35,42.36,42.33,42.36,83300.0,28.8775,28.8844,28.8639,28.8844,83300.0
2013-04-30 13:15:00,42.35,42.36,42.35,42.35,54300.0,28.8775,28.8844,28.8775,28.8775,54300.0
2013-04-30 13:20:00,42.35,42.36,42.34,42.35,59400.0,28.8775,28.8844,28.8707,28.8775,59400.0
2013-04-30 13:25:00,42.36,42.36,42.3,42.3,101800.0,28.8844,28.8844,28.8434,28.8434,101800.0
2013-04-30 13:30:00,42.3,42.32,42.29,42.32,112400.0,28.8434,28.8571,28.8366,28.8571,112400.0
2013-04-30 13:35:00,42.31,42.32,42.26,42.26,145300.0,28.8503,28.8571,28.8162,28.8162,145300.0
2013-04-30 13:40:00,42.26,42.28,42.26,42.28,73100.0,28.8162,28.8298,28.8162,28.8298,73100.0
2013-04-30 13:45:00,42.28,42.32,42.27,42.32,81800.0,28.8298,28.8571,28.823,28.8571,81800.0
2013-04-30 13:50:00,42.32,42.33,42.31,42.31,100200.0,28.8571,28.8639,28.8503,28.8503,100200.0
2013-04-30 13:55:00,42.31,42.32,42.3,42.31,55900.0,28.8503,28.8571,28.8434,28.8503,55900.0
2013-04-30 14:00:00,42.3,42.31,42.24,42.25,103700.0,28.8434,28.8503,28.8025,28.8094,103700.0
2013-04-30 14:05:00,42.25,42.28,42.21,42.23,223600.0,28.8094,28.8298,28.7821,28.7957,223600.0
2013-04-30 14:10:00,42.22,42.29,42.22,42.27,111500.0,28.7889,28.8366,28.7889,28.823,111500.0
2013-04-30 14:15:00,42.27,42.28,42.26,42.27,25600.0,28.823,28.8298,28.8162,28.823,25600.0
2013-04-30 14:20:00,42.26,42.28,42.25,42.28,83100.0,28.8162,28.8298,28.8094,28.8298,83100.0
2013-04-30 14:25:00,42.27,42.29,42.27,42.29,94300.0,28.823,28.8366,28.823,28.8366,94300.0
2013-04-30 14:30:00,42.29,42.29,42.22,42.23,84700.0,28.8366,28.8366,28.7889,28.7957,84700.0
2013-04-30 14:35:00,42.22,42.27,42.22,42.26,79400.0,28.7889,28.823,28.7889,28.8162,79400.0
2013-04-30 14:40:00,42.26,42.27,42.25,42.27,36900.0,28.8162,28.823,28.8094,28.823,36900.0
2013-04-30 14:45:00,42.27,42.28,42.26,42.28,78200.0,28.823,28.8298,28.8162,28.8298,78200.0
2013-04-30 14:50:00,42.27,42.28,42.26,42.26,59500.0,28.823,28.8298,28.8162,28.8162,59500.0
2013-04-30 14:55:00,42.27,42.29,42.26,42.27,121600.0,28.823,28.8366,28.8162,28.823,121600.0
2013-04-30 15:00:00,42.27,42.28,42.21,42.22,145200.0,28.823,28.8298,28.7821,28.7889,145200.0
2013-04-30 15:05:00,42.22,42.24,42.21,42.22,91400.0,28.7889,28.8025,28.7821,28.7889,91400.0
2013-04-30 15:10:00,42.23,42.23,42.21,42.21,70100.0,28.7957,28.7957,28.7821,28.7821,70100.0
2013-04-30 15:15:00,42.21,42.22,42.21,42.22,49300.0,28.7821,28.7889,28.7821,28.7889,49300.0
2013-04-30 15:20:00,42.22,42.25,42.21,42.24,161600.0,28.7889,28.8094,28.7821,28.8025,161600.0
2013-04-30 15:25:00,42.25,42.29,42.24,42.29,67800.0,28.8094,28.8366,28.8025,28.8366,67800.0
2013-04-30 15:30:00,42.28,42.3,42.28,42.29,168300.0,28.8298,28.8434,28.8298,28.8366,168300.0
2013-04-30 15:35:00,42.28,42.29,42.28,42.28,137200.0,28.8298,28.8366,28.8298,28.8298,137200.0
2013-04-30 15:40:00,42.28,42.3,42.28,42.3,213100.0,28.8298,28.8434,28.8298,28.8434,213100.0
2013-04-30 15:45:00,42.3,42.36,42.3,42.36,247100.0,28.8434,28.8844,28.8434,28.8844,247100.0
2013-04-30 15:50:00,42.35,42.39,42.34,42.36,359800.0,28.8775,28.9048,28.8707,28.8844,359800.0
2013-04-30 15:55:00,42.37,42.38,42.27,42.31,1183300.0,28.8912,28.898,28.823,28.8503,1183300.0
2013-05-01 09:30:00,42.15,42.38,42.15,42.34,255600.0,28.7412,28.898,28.7412,28.8707,255600.0
2013-05-01 09:35:00,42.34,42.42,42.31,42.4,152900.0,28.8707,28.9253,28.8503,28.9116,152900.0
2013-05-01 09:40:00,42.4,42.43,42.33,42.37,136200.0,28.9116,28.9321,28.8639,28.8912,136200.0
2013-05-01 09:45:00,42.37,42.38,42.28,42.28,214100.0,28.8912,28.898,28.8298,28.8298,214100.0
2013-05-01 09:50:00,42.28,42.35,42.23,42.33,97100.0,28.8298,28.8775,28.7957,28.8639,97100.0
2013-05-01 09:55:00,42.34,42.34,42.29,42.29,54400.0,28.8707,28.8707,28.8366,28.8366,54400.0
2013-05-01 10:00:00,42.3,42.39,42.27,42.39,131800.0,28.8434,28.9048,28.823,28.9048,131800.0
2013-05-01 10:05:00,42.37,42.46,42.37,42.41,227100.0,28.8912,28.9525,28.8912,28.9185,227100.0
2013-05-01 10:10:00,42.41,42.44,42.38,42.43,170500.0,28.9185,28.9389,28.898,28.9321,170500.0
2013-05-01 10:15:00,42.42,42.49,42.42,42.47,120900.0,28.9253,28.973,28.9253,28.9594,120900.0
2013-05-01 10:20:00,42.46,42.56,42.46,42.55,397800.0,28.9525,29.0207,28.9525,29.0139,397800.0
2013-05-01 10:25:00,42.55,42.55,42.4,42.41,289200.0,29.0139,29.0139,28.9116,28.9185,289200.0
2013-05-01 10:30:00,42.42,42.45,42.4,42.43,118700.0,28.9253,28.9457,28.9116,28.9321,118700.0
2013-05-01 10:35:00,42.43,42.44,42.36,42.37,173400.0,28.9321,28.9389,28.8844,28.8912,173400.0
2013-05-01 10:40:00,42.38,42.45,42.36,42.44,63900.0,28.898,28.9457,28.8844,28.9389,63900.0
2013-05-01 10:45:00,42.43,42.44,42.37,42.38,87500.0,28.9321,28.9389,28.8912,28.898,87500.0
2013-05-01 10:50:00,42.39,42.39,42.31,42.33,161100.0,28.9048,28.9048,28.8503,28.8639,161100.0
2013-05-01 10:55:00,42.34,42.36,42.31,42.35,94300.0,28.8707,28.8844,28.8503,28.8775,94300.0
2013-05-01 11:00:00,42.36,42.37,42.34,42.34,68100.0,28.8844,28.8912,28.8707,28.8707,68100.0
2013-05-01 11:05:00,42.35,42.38,42.34,42.37,69200.0,28.8775,28.898,28.8707,28.8912,69200.0
2013-05-01 11:10:00,42.37,42.39,42.34,42.36,66800.0,28.8912,28.9048,28.8707,28.8844,66800.0
2013-05-01 11:15:00,42.37,42.37,42.33,42.36,67600.0,28.8912,28.8912,28.8639,28.8844,67600.0
2013-05-01 11:20:00,42.36,42.41,42.35,42.4,54100.0,28.8844,28.9185,28.8775,28.9116,54100.0
2013-05-01 11:25:00,42.4,42.44,42.39,42.4,49700.0,28.9116,28.9389,28.9048,28.9116,49700.0
2013-05-01 11:30:00,42.41,42.42,42.39,42.41,39700.0,28.9185,28.9253,28.9048,28.9185,39700.0
2013-05-01 11:35:00,42.41,42.41,42.32,42.33,90400.0,28.9185,28.9185,28.8571,28.8639,90400.0
2013-05-01 11:40:00,42.33,42.39,42.32,42.39,55100.0,28.8639,28.9048,28.8571,28.9048,55100.0
2013-05-01 11:45:00,42.39,42.4,42.35,42.37,66700.0,28.9048,28.9116,28.8775,28.8912,66700.0
2013-05-01 11:50:00,42.36,42.37,42.32,42.33,116900.0,28.8844,28.8912,28.8571,28.8639,116900.0
2013-05-01 11:55:00,42.33,42.36,42.32,42.34,52500.0,28.8639,28.8844,28.8571,28.8707,52500.0
2013-05-01 12:00:00,42.35,42.38,42.34,42.35,54900.0,28.8775,28.898,28.8707,28.8775,54900.0
2013-05-01 12:05:00,42.35,42.36,42.33,42.34,38000.0,28.8775,28.8844,28.8639,28.8707,38000.0
2013-05-01 12:10:00,42.33,42.35,42.33,42.35,64100.0,28.8639,28.8775,28.8639,28.8775,64100.0
2013-05-01 12:15:00,42.35,42.36,42.33,42.34,46100.0,28.8775,28.8844,28.8639,28.8707,46100.0
2013-05-01 12:20:00,42.35,42.37,42.34,42.35,23400.0,28.8775,28.8912,28.8707,28.8775,23400.0
2013-05-01 12:25:00,42.34,42.36,42.33,42.36,29600.0,28.8707,28.8844,28.8639,28.8844,29600.0
2013-05-01 12:30:00,42.35,42.39,42.35,42.38,82200.0,28.8775,28.9048,28.8775,28.898,82200.0
2013-05-01 12:35:00,42.38,42.4,42.38,42.39,10600.0,28.898,28.9116,28.898,28.9048,10600.0
2013-05-01 12:40:00,42.4,42.43,42.39,42.42,45200.0,28.9116,28.9321,28.9048,28.9253,45200.0
2013-05-01 12:45:00,42.41,42.44,42.41,42.43,21700.0,28.9185,28.9389,28.9185,28.9321,21700.0
2013-05-01 12:50:00,42.43,42.43,42.35,42.38,92600.0,28.9321,28.9321,28.8775,28.898,92600.0
2013-05-01 12:55:00,42.37,42.39,42.33,42.34,82300.0,28.8912,28.9048,28.8639,28.8707,82300.0
2013-05-01 13:00:00,42.34,42.36,42.31,42.33,103300.0,28.8707,28.8844,28.8503,28.8639,103300.0
2013-05-01 13:05:00,42.34,42.35,42.26,42.26,85500.0,28.8707,28.8775,28.8162,28.8162,85500.0
2013-05-01 13:10:00,42.27,42.33,42.27,42.31,89300.0,28.823,28.8639,28.823,28.8503,89300.0
2013-05-01 13:15:00,42.3,42.31,42.26,42.29,60900.0,28.8434,28.8503,28.8162,28.8366,60900.0
2013-05-01 13:20:00,42.28,42.31,42.26,42.3,93200.0,28.8298,28.8503,28.8162,28.8434,93200.0
2013-05-01 13:25:00,42.31,42.34,42.28,42.33,56400.0,28.8503,28.8707,28.8298,28.8639,56400.0
2013-05-01 13:30:00,42.32,42.33,42.27,42.3,62300.0,28.8571,28.8639,28.823,28.8434,62300.0
2013-05-01 13:35:00,42.29,42.3,42.25,42.26,90900.0,28.8366,28.8434,28.8094,28.8162,90900.0
2013-05-01 13:40:00,42.26,42.27,42.2,42.2,93000.0,28.8162,28.823,28.7753,28.7753,93000.0
2013-05-01 13:45:00,42.2,42.24,42.18,42.23,62100.0,28.7753,28.8025,28.7616,28.7957,62100.0
2013-05-01 13:50:00,42.24,42.27,42.22,42.27,131700.0,28.8025,28.823,28.7889,28.823,131700.0
2013-05-01 13:55:00,42.27,42.29,42.24,42.28,63600.0,28.823,28.8366,28.8025,28.8298,63600.0
2013-05-01 14:00:00,42.29,42.37,42.26,42.31,59800.0,28.8366,28.8912,28.8162,28.8503,59800.0
2013-05-01 14:05:00,42.3,42.36,42.3,42.32,64900.0,28.8434,28.8844,28.8434,28.8571,64900.0
2013-05-01 14:10:00,42.31,42.32,42.25,42.31,81900.0,28.8503,28.8571,28.8094,28.8503,81900.0
2013-05-01 14:15:00,42.31,42.34,42.29,42.3,68600.0,28.8503,28.8707,28.8366,28.8434,68600.0
2013-05-01 14:20:00,42.31,42.37,42.3,42.37,84700.0,28.8503,28.8912,28.8434,28.8912,84700.0
2013-05-01 14:25:00,42.37,42.38,42.32,42.35,64100.0,28.8912,28.898,28.8571,28.8775,64100.0
2013-05-01 14:30:00,42.35,42.38,42.34,42.35,51100.0,28.8775,28.898,28.8707,28.8775,51100.0
2013-05-01 14:35:00,42.35,42.38,42.32,42.34,89400.0,28.8775,28.898,28.8571,28.8707,89400.0
2013-05-01 14:40:00,42.33,42.35,42.32,42.34,43500.0,28.8639,28.8775,28.8571,28.8707,43500.0
2013-05-01 14:45:00,42.34,42.35,42.29,42.33,80200.0,28.8707,28.8775,28.8366,28.8639,80200.0
2013-05-01 14:50:00,42.33,42.39,42.32,42.39,81800.0,28.8639,28.9048,28.8571,28.9048,81800.0
2013-05-01 14:55:00,42.39,42.4,42.36,42.37,65700.0,28.9048,28.9116,28.8844,28.8912,65700.0
2013-05-01 15:00:00,42.37,42.38,42.33,42.35,52500.0,28.8912,28.898,28.8639,28.8775,52500.0
2013-05-01 15:05:00,42.34,42.34,42.28,42.29,114600.0,28.8707,28.8707,28.8298,28.8366,114600.0
2013-05-01 15:10:00,42.29,42.3,42.27,42.3,92800.0,28.8366,28.8434,28.823,28.8434,92800.0
2013-05-01 15:15:00,42.3,42.3,42.26,42.3,115700.0,28.8434,28.8434,28.8162,28.8434,115700.0
2013-05-01 15:20:00,42.3,42.3,42.22,42.23,109900.0,28.8434,28.8434,28.7889,28.7957,109900.0
2013-05-01 15:25:00,42.23,42.27,42.2,42.22,97900.0,28.7957,28.823,28.7753,28.7889,97900.0
2013-05-01 15:30:00,42.22,42.27,42.22,42.25,107800.0,28.7889,28.823,28.7889,28.8094,107800.0
2013-05-01 15:35:00,42.25,42.26,42.22,42.23,117800.0,28.8094,28.8162,28.7889,28.7957,117800.0
2013-05-01 15:40:00,42.23,42.24,42.19,42.19,270800.0,28.7957,28.8025,28.7684,28.7684,270800.0
2013-05-01 15:45:00,42.2,42.23,42.18,42.19,223800.0,28.7753,28.7957,28.7616,28.7684,223800.0
2013-05-01 15:50:00,42.19,42.2,42.14,42.16,184300.0,28.7684,28.7753,28.7343,28.748,184300.0
2013-05-01 15:55:00,42.16,42.2,42.14,42.2,310200.0,28.748,28.7753,28.7343,28.7753,310200.0
2013-05-02 09:30:00,41.66,41.84,41.5,41.82,1542700.0,28.407,28.5298,28.2979,28.5161,1542700.0
2013-05-02 09:35:00,41.83,41.85,41.49,41.78,701600.0,28.523,28.5366,28.2911,28.4889,701600.0
2013-05-02 09:40:00,41.77,41.93,41.76,41.88,519700.0,28.4821,28.5912,28.4752,28.5571,519700.0
2013-05-02 09:45:00,41.88,41.91,41.82,41.85,363800.0,28.5571,28.5775,28.5161,28.5366,363800.0
2013-05-02 09:50:00,41.85,41.9,41.83,41.9,308800.0,28.5366,28.5707,28.523,28.5707,308800.0
2013-05-02 09:55:00,41.89,41.94,41.89,41.93,250700.0,28.5639,28.598,28.5639,28.5912,250700.0
2013-05-02 10:00:00,41.92,41.96,41.9,41.95,285900.0,28.5843,28.6116,28.5707,28.6048,285900.0
2013-05-02 10:05:00,41.94,41.99,41.92,41.97,336300.0,28.598,28.6321,28.5843,28.6184,336300.0
2013-05-02 10:10:00,41.98,42.09,41.98,42.08,272800.0,28.6252,28.7003,28.6252,28.6934,272800.0
2013-05-02 10:15:00,42.07,42.16,42.07,42.15,271600.0,28.6866,28.748,28.6866,28.7412,271600.0
2013-05-02 10:20:00,42.15,42.15,42.04,42.05,234900.0,28.7412,28.7412,28.6662,28.673,234900.0
2013-05-02 10:25:00,42.05,42.07,41.99,42.02,180500.0,28.673,28.6866,28.6321,28.6525,180500.0
2013-05-02 10:30:00,42.02,42.07,42.01,42.06,153400.0,28.6525,28.6866,28.6457,28.6798,153400.0
2013-05-02 10:35:00,42.07,42.09,42.01,42.08,255100.0,28.6866,28.7003,28.6457,28.6934,255100.0
2013-05-02 10:40:00,42.08,42.1,42.06,42.09,160100.0,28.6934,28.7071,28.6798,28.7003,160100.0
2013-05-02 10:45:00,42.09,42.1,41.95,41.97,228200.0,28.7003,28.7071,28.6048,28.6184,228200.0
2013-05-02 10:50:00,41.97,41.98,41.89,41.91,232100.0,28.6184,28.6252,28.5639,28.5775,232100.0
2013-05-02 10:55:00,41.92,42.0,41.91,41.99,124100.0,28.5843,28.6389,28.5775,28.6321,124100.0
2013-05-02 11:00:00,42.0,42.01,41.93,41.94,195100.0,28.6389,28.6457,28.5912,28.598,195100.0
2013-05-02 11:05:00,41.94,41.99,41.94,41.96,88800.0,28.598,28.6321,28.598,28.6116,88800.0
2013-05-02 11:10:00,41.96,42.05,41.96,42.04,189900.0,28.6116,28.673,28.6116,28.6662,189900.0
2013-05-02 11:15:00,42.04,42.15,42.04,42.14,256000.0,28.6662,28.7412,28.6662,28.7343,256000.0
2013-05-02 11:20:00,42.14,42.16,42.08,42.08,152100.0,28.7343,28.748,28.6934,28.6934,152100.0
2013-05-02 11:25:00,42.08,42.16,42.06,42.11,263900.0,28.6934,28.748,28.6798,28.7139,263900.0
2013-05-02 11:30:00,42.12,42.16,42.05,42.06,242500.0,28.7207,28.748,28.673,28.6798,242500.0
2013-05-02 11:35:00,42.06,42.08,42.04,42.05,218200.0,28.6798,28.6934,28.6662,28.673,218200.0
2013-05-02 11:40:00,42.06,42.08,42.03,42.08,117100.0,28.6798,28.6934,28.6593,28.6934,117100.0
2013-05-02 11:45:00,42.08,42.09,42.07,42.08,111800.0,28.6934,28.7003,28.6866,28.6934,111800.0
2013-05-02 11:50:00,42.08,42.14,42.08,42.12,119000.0,28.6934,28.7343,28.6934,28.7207,119000.0
2013-05-02 11:55:00,42.12,42.13,42.11,42.12,74900.0,28.7207,28.7275,28.7139,28.7207,74900.0
2013-05-02 12:00:00,42.13,42.14,42.08,42.1,238900.0,28.7275,28.7343,28.6934,28.7071,238900.0
2013-05-02 12:05:00,42.1,42.12,42.08,42.09,96000.0,28.7071,28.7207,28.6934,28.7003,96000.0
2013-05-02 12:10:00,42.09,42.1,42.07,42.07,114600.0,28.7003,28.7071,28.6866,28.6866,114600.0
2013-05-02 12:15:00,42.07,42.1,42.07,42.08,74900.0,28.6866,28.7071,28.6866,28.6934,74900.0
2013-05-02 12:20:00,42.08,42.1,42.07,42.07,150100.0,28.6934,28.7071,28.6866,28.6866,150100.0
2013-05-02 12:25:00,42.07,42.09,42.06,42.08,149900.0,28.6866,28.7003,28.6798,28.6934,149900.0
2013-05-02 12:30:00,42.09,42.09,42.05,42.06,148500.0,28.7003,28.7003,28.673,28.6798,148500.0
2013-05-02 12:35:00,42.06,42.07,42.02,42.02,123700.0,28.6798,28.6866,28.6525,28.6525,123700.0
2013-05-02 12:40:00,42.03,42.05,42.02,42.02,61400.0,28.6593,28.673,28.6525,28.6525,61400.0
2013-05-02 12:45:00,42.02,42.08,42.01,42.06,100100.0,28.6525,28.6934,28.6457,28.6798,100100.0
2013-05-02 12:50:00,42.06,42.1,42.04,42.04,104400.0,28.6798,28.7071,28.6662,28.6662,104400.0
2013-05-02 12:55:00,42.04,42.05,42.0,42.0,241500.0,28.6662,28.673,28.6389,28.6389,241500.0
2013-05-02 13:00:00,42.0,42.01,41.96,41.96,49900.0,28.6389,28.6457,28.6116,28.6116,49900.0
2013-05-02 13:05:00,41.96,41.97,41.93,41.94,98500.0,28.6116,28.6184,28.5912,28.598,98500.0
2013-05-02 13:10:00,41.94,41.98,41.94,41.96,75000.0,28.598,28.6252,28.598,28.6116,75000.0
2013-05-02 13:15:00,41.97,41.98,41.96,41.97,91600.0,28.6184,28.6252,28.6116,28.6184,91600.0
2013-05-02 13:20:00,41.98,42.01,41.94,42.01,183600.0,28.6252,28.6457,28.598,28.6457,183600.0
2013-05-02 13:25:00,42.01,42.04,41.99,41.99,123100.0,28.6457,28.6662,28.6321,28.6321,123100.0
2013-05-02 13:30:00,41.99,42.02,41.98,42.0,136000.0,28.6321,28.6525,28.6252,28.6389,136000.0
2013-05-02 13:35:00,42.01,42.01,41.99,42.0,78500.0,28.6457,28.6457,28.6321,28.6389,78500.0
2013-05-02 13:40:00,42.0,42.01,41.99,42.0,180700.0,28.6389,28.6457,28.6321,28.6389,180700.0
2013-05-02 13:45:00,42.0,42.01,41.96,41.97,159600.0,28.6389,28.6457,28.6116,28.6184,159600.0
2013-05-02 13:50:00,41.96,41.99,41.95,41.97,129900.0,28.6116,28.6321,28.6048,28.6184,129900.0
2013-05-02 13:55:00,41.97,42.0,41.96,41.99,107200.0,28.6184,28.6389,28.6116,28.6321,107200.0
2013-05-02 14:00:00,42.0,42.01,41.96,41.97,210200.0,28.6389,28.6457,28.6116,28.6184,210200.0
2013-05-02 14:05:00,41.96,41.97,41.94,41.95,110200.0,28.6116,28.6184,28.598,28.6048,110200.0
2013-05-02 14:10:00,41.95,41.98,41.94,41.96,78600.0,28.6048,28.6252,28.598,28.6116,78600.0
2013-05-02 14:15:00,41.97,41.97,41.95,41.95,68700.0,28.6184,28.6184,28.6048,28.6048,68700.0
2013-05-02 14:20:00,41.95,41.96,41.93,41.94,189700.0,28.6048,28.6116,28.5912,28.598,189700.0
2013-05-02 14:25:00,41.94,41.96,41.93,41.94,102000.0,28.598,28.6116,28.5912,28.598,102000.0
2013-05-02 14:30:00,41.95,41.95,41.92,41.92,83200.0,28.6048,28.6048,28.5843,28.5843,83200.0
2013-05-02 14:35:00,41.93,41.95,41.92,41.94,123600.0,28.5912,28.6048,28.5843,28.598,123600.0
2013-05-02 14:40:00,41.94,41.95,41.9,41.9,180800.0,28.598,28.6048,28.5707,28.5707,180800.0
2013-05-02 14:45:00,41.9,41.92,41.87,41.9,152800.0,28.5707,28.5843,28.5502,28.5707,152800.0
2013-05-02 14:50:00,41.91,41.92,41.88,41.9,97600.0,28.5775,28.5843,28.5571,28.5707,97600.0
2013-05-02 14:55:00,41.91,41.91,41.89,41.89,99400.0,28.5775,28.5775,28.5639,28.5639,99400.0
2013-05-02 15:00:00,41.89,41.94,41.89,41.91,106700.0,28.5639,28.598,28.5639,28.5775,106700.0
2013-05-02 15:05:00,41.91,41.92,41.89,41.91,105700.0,28.5775,28.5843,28.5639,28.5775,105700.0
2013-05-02 15:10:00,41.91,41.95,41.9,41.95,126600.0,28.5775,28.6048,28.5707,28.6048,126600.0
2013-05-02 15:15:00,41.94,41.95,41.9,41.91,248400.0,28.598,28.6048,28.5707,28.5775,248400.0
2013-05-02 15:20:00,41.91,41.92,41.88,41.9,602500.0,28.5775,28.5843,28.5571,28.5707,602500.0
2013-05-02 15:25:00,41.91,41.91,41.86,41.89,313100.0,28.5775,28.5775,28.5434,28.5639,313100.0
2013-05-02 15:30:00,41.9,41.93,41.89,41.89,175100.0,28.5707,28.5912,28.5639,28.5639,175100.0
2013-05-02 15:35:00,41.89,41.91,41.88,41.89,358900.0,28.5639,28.5775,28.5571,28.5639,358900.0
2013-05-02 15:40:00,41.89,41.96,41.88,41.96,532600.0,28.5639,28.6116,28.5571,28.6116,532600.0
2013-05-02 15:45:00,41.95,41.97,41.91,41.91,427800.0,28.6048,28.6184,28.5775,28.5775,427800.0
2013-05-02 15:50:00,41.92,41.95,41.88,41.94,464100.0,28.5843,28.6048,28.5571,28.598,464100.0
2013-05-02 15:55:00,41.93,41.96,41.9,41.94,624500.0,28.5912,28.6116,28.5707,28.598,624500.0
2013-05-03 09:30:00,42.17,42.33,42.11,42.3,405700.0,28.7548,28.8639,28.7139,28.8434,405700.0
2013-05-03 09:35:00,42.31,42.33,42.02,42.08,227100.0,28.8503,28.8639,28.6525,28.6934,227100.0
2013-05-03 09:40:00,42.08,42.13,42.02,42.07,248600.0,28.6934,28.7275,28.6525,28.6866,248600.0
2013-05-03 09:45:00,42.07,42.08,41.96,42.03,334900.0,28.6866,28.6934,28.6116,28.6593,334900.0
2013-05-03 09:50:00,42.04,42.09,42.0,42.05,184600.0,28.6662,28.7003,28.6389,28.673,184600.0
2013-05-03 09:55:00,42.05,42.08,41.98,42.0,260800.0,28.673,28.6934,28.6252,28.6389,260800.0
2013-05-03 10:00:00,41.98,42.03,41.96,42.01,162500.0,28.6252,28.6593,28.6116,28.6457,162500.0
2013-05-03 10:05:00,42.03,42.12,42.02,42.11,222200.0,28.6593,28.7207,28.6525,28.7139,222200.0
2013-05-03 10:10:00,42.11,42.21,42.11,42.19,200400.0,28.7139,28.7821,28.7139,28.7684,200400.0
2013-05-03 10:15:00,42.19,42.26,42.18,42.18,131500.0,28.7684,28.8162,28.7616,28.7616,131500.0
2013-05-03 10:20:00,42.18,42.29,42.18,42.25,154100.0,28.7616,28.8366,28.7616,28.8094,154100.0
2013-05-03 10:25:00,42.26,42.29,42.22,42.27,117000.0,28.8162,28.8366,28.7889,28.823,117000.0
2013-05-03 10:30:00,42.27,42.28,42.16,42.17,88000.0,28.823,28.8298,28.748,28.7548,88000.0
2013-05-03 10:35:00,42.17,42.25,42.16,42.23,134200.0,28.7548,28.8094,28.748,28.7957,134200.0
2013-05-03 10:40:00,42.24,42.29,42.23,42.27,74400.0,28.8025,28.8366,28.7957,28.823,74400.0
2013-05-03 10:45:00,42.26,42.3,42.24,42.27,136900.0,28.8162,28.8434,28.8025,28.823,136900.0
2013-05-03 10:50:00,42.27,42.28,42.25,42.27,68500.0,28.823,28.8298,28.8094,28.823,68500.0
2013-05-03 10:55:00,42.28,42.29,42.23,42.24,95600.0,28.8298,28.8366,28.7957,28.8025,95600.0
2013-05-03 11:00:00,42.24,42.38,42.24,42.37,210700.0,28.8025,28.898,28.8025,28.8912,210700.0
2013-05-03 11:05:00,42.37,42.39,42.36,42.36,87600.0,28.8912,28.9048,28.8844,28.8844,87600.0
2013-05-03 11:10:00,42.37,42.37,42.32,42.33,91400.0,28.8912,28.8912,28.8571,28.8639,91400.0
2013-05-03 11:15:00,42.33,42.33,42.28,42.28,52100.0,28.8639,28.8639,28.8298,28.8298,52100.0
2013-05-03 11:20:00,42.28,42.31,42.25,42.25,127400.0,28.8298,28.8503,28.8094,28.8094,127400.0
2013-05-03 11:25:00,42.24,42.25,42.22,42.25,100800.0,28.8025,28.8094,28.7889,28.8094,100800.0
2013-05-03 11:30:00,42.25,42.29,42.25,42.28,87700.0,28.8094,28.8366,28.8094,28.8298,87700.0
2013-05-03 11:35:00,42.29,42.3,42.25,42.26,84700.0,28.8366,28.8434,28.8094,28.8162,84700.0
2013-05-03 11:40:00,42.26,42.27,42.21,42.22,98900.0,28.8162,28.823,28.7821,28.7889,98900.0
2013-05-03 11:45:00,42.22,42.26,42.22,42.26,47200.0,28.7889,28.8162,28.7889,28.8162,47200.0
2013-05-03 11:50:00,42.26,42.29,42.25,42.28,69100.0,28.8162,28.8366,28.8094,28.8298,69100.0
2013-05-03 11:55:00,42.28,42.31,42.28,42.31,96900.0,28.8298,28.8503,28.8298,28.8503,96900.0
2013-05-03 12:00:00,42.3,42.31,42.28,42.3,79500.0,28.8434,28.8503,28.8298,28.8434,79500.0
2013-05-03 12:05:00,42.29,42.29,42.24,42.27,79000.0,28.8366,28.8366,28.8025,28.823,79000.0
2013-05-03 12:10:00,42.26,42.3,42.26,42.28,68600.0,28.8162,28.8434,28.8162,28.8298,68600.0
2013-05-03 12:15:00,42.28,42.32,42.27,42.27,122500.0,28.8298,28.8571,28.823,28.823,122500.0
2013-05-03 12:20:00,42.27,42.28,42.24,42.25,110500.0,28.823,28.8298,28.8025,28.8094,110500.0
2013-05-03 12:25:00,42.26,42.26,42.22,42.25,66900.0,28.8162,28.8162,28.7889,28.8094,66900.0
2013-05-03 12:30:00,42.26,42.28,42.25,42.27,60500.0,28.8162,28.8298,28.8094,28.823,60500.0
2013-05-03 12:35:00,42.27,42.3,42.27,42.29,60100.0,28.823,28.8434,28.823,28.8366,60100.0
2013-05-03 12:40:00,42.29,42.3,42.27,42.28,67800.0,28.8366,28.8434,28.823,28.8298,67800.0
2013-05-03 12:45:00,42.29,42.34,42.28,42.34,67300.0,28.8366,28.8707,28.8298,28.8707,67300.0
2013-05-03 12:50:00,42.34,42.37,42.33,42.37,55600.0,28.8707,28.8912,28.8639,28.8912,55600.0
2013-05-03 12:55:00,42.36,42.39,42.34,42.38,62400.0,28.8844,28.9048,28.8707,28.898,62400.0
2013-05-03 13:00:00,42.37,42.42,42.37,42.38,85300.0,28.8912,28.9253,28.8912,28.898,85300.0
2013-05-03 13:05:00,42.38,42.39,42.36,42.37,79600.0,28.898,28.9048,28.8844,28.8912,79600.0
2013-05-03 13:10:00,42.38,42.4,42.36,42.39,103100.0,28.898,28.9116,28.8844,28.9048,103100.0
2013-05-03 13:15:00,42.39,42.41,42.34,42.35,69400.0,28.9048,28.9185,28.8707,28.8775,69400.0
2013-05-03 13:20:00,42.35,42.38,42.33,42.36,125800.0,28.8775,28.898,28.8639,28.8844,125800.0
2013-05-03 13:25:00,42.36,42.37,42.34,42.35,86600.0,28.8844,28.8912,28.8707,28.8775,86600.0
2013-05-03 13:30:00,42.34,42.36,42.32,42.33,62200.0,28.8707,28.8844,28.8571,28.8639,62200.0
2013-05-03 13:35:00,42.33,42.35,42.32,42.35,39200.0,28.8639,28.8775,28.8571,28.8775,39200.0
2013-05-03 13:40:00,42.34,42.35,42.29,42.29,69400.0,28.8707,28.8775,28.8366,28.8366,69400.0
2013-05-03 13:45:00,42.29,42.3,42.25,42.25,121100.0,28.8366,28.8434,28.8094,28.8094,121100.0
2013-05-03 13:50:00,42.25,42.27,42.21,42.22,128200.0,28.8094,28.823,28.7821,28.7889,128200.0
2013-05-03 13:55:00,42.22,42.25,42.21,42.21,137700.0,28.7889,28.8094,28.7821,28.7821,137700.0
2013-05-03 14:00:00,42.21,42.24,42.2,42.21,160600.0,28.7821,28.8025,28.7753,28.7821,160600.0
2013-05-03 14:05:00,42.22,42.23,42.2,42.23,126700.0,28.7889,28.7957,28.7753,28.7957,126700.0
2013-05-03 14:10:00,42.23,42.23,42.2,42.22,128600.0,28.7957,28.7957,28.7753,28.7889,128600.0
2013-05-03 14:15:00,42.23,42.26,42.2,42.23,124300.0,28.7957,28.8162,28.7753,28.7957,124300.0
2013-05-03 14:20:00,42.24,42.26,42.23,42.24,46600.0,28.8025,28.8162,28.7957,28.8025,46600.0
2013-05-03 14:25:00,42.24,42.28,42.23,42.27,67600.0,28.8025,28.8298,28.7957,28.823,67600.0
2013-05-03 14:30:00,42.27,42.29,42.26,42.27,72700.0,28.823,28.8366,28.8162,28.823,72700.0
2013-05-03 14:35:00,42.28,42.28,42.23,42.24,148600.0,28.8298,28.8298,28.7957,28.8025,148600.0
2013-05-03 14:40:00,42.25,42.26,42.2,42.2,146300.0,28.8094,28.8162,28.7753,28.7753,146300.0
2013-05-03 14:45:00,42.21,42.22,42.19,42.2,96700.0,28.7821,28.7889,28.7684,28.7753,96700.0
2013-05-03 14:50:00,42.2,42.23,42.2,42.22,93600.0,28.7753,28.7957,28.7753,28.7889,93600.0
2013-05-03 14:55:00,42.22,42.23,42.2,42.21,201400.0,28.7889,28.7957,28.7753,28.7821,201400.0
2013-05-03 15:00:00,42.2,42.23,42.2,42.22,117200.0,28.7753,28.7957,28.7753,28.7889,117200.0
2013-05-03 15:05:00,42.22,42.24,42.21,42.24,111200.0,28.7889,28.8025,28.7821,28.8025,111200.0
2013-05-03 15:10:00,42.24,42.24,42.22,42.22,120300.0,28.8025,28.8025,28.7889,28.7889,120300.0
2013-05-03 15:15:00,42.22,42.23,42.18,42.21,116000.0,28.7889,28.7957,28.7616,28.7821,116000.0
2013-05-03 15:20:00,42.21,42.23,42.21,42.22,76500.0,28.7821,28.7957,28.7821,28.7889,76500.0
2013-05-03 15:25:00,42.21,42.24,42.21,42.24,114900.0,28.7821,28.8025,28.7821,28.8025,114900.0
2013-05-03 15:30:00,42.23,42.26,42.22,42.23,85200.0,28.7957,28.8162,28.7889,28.7957,85200.0
2013-05-03 15:35:00,42.23,42.28,42.22,42.24,179100.0,28.7957,28.8298,28.7889,28.8025,179100.0
2013-05-03 15:40:00,42.24,42.28,42.23,42.27,203600.0,28.8025,28.8298,28.7957,28.823,203600.0
2013-05-03 15:45:00,42.28,42.3,42.27,42.27,206400.0,28.8298,28.8434,28.823,28.823,206400.0
2013-05-03 15:50:00,42.28,42.29,42.24,42.26,325000.0,28.8298,28.8366,28.8025,28.8162,325000.0
2013-05-03 15:55:00,42.26,42.28,42.22,42.25,693400.0,28.8162,28.8298,28.7889,28.8094,693400.0
2013-05-06 09:30:00,42.29,42.29,42.12,42.17,302100.0,28.8366,28.8366,28.7207,28.7548,302100.0
2013-05-06 09:35:00,42.17,42.23,42.15,42.16,60200.0,28.7548,28.7957,28.7412,28.748,60200.0
2013-05-06 09:40:00,42.15,42.19,42.08,42.09,116600.0,28.7412,28.7684,28.6934,28.7003,116600.0
2013-05-06 09:45:00,42.08,42.08,41.92,41.93,264200.0,28.6934,28.6934,28.5843,28.5912,264200.0
2013-05-06 09:50:00,41.92,41.98,41.87,41.97,279100.0,28.5843,28.6252,28.5502,28.6184,279100.0
2013-05-06 09:55:00,41.96,42.02,41.92,41.92,291400.0,28.6116,28.6525,28.5843,28.5843,291400.0
2013-05-06 10:00:00,41.93,41.97,41.89,41.9,132200.0,28.5912,28.6184,28.5639,28.5707,132200.0
2013-05-06 10:05:00,41.9,41.95,41.88,41.95,115500.0,28.5707,28.6048,28.5571,28.6048,115500.0
2013-05-06 10:10:00,41.95,42.01,41.94,41.99,106600.0,28.6048,28.6457,28.598,28.6321,106600.0
2013-05-06 10:15:00,41.99,42.01,41.97,42.01,74200.0,28.6321,28.6457,28.6184,28.6457,74200.0
2013-05-06 10:20:00,42.02,42.09,42.01,42.08,140000.0,28.6525,28.7003,28.6457,28.6934,140000.0
2013-05-06 10:25:00,42.08,42.13,42.07,42.12,78000.0,28.6934,28.7275,28.6866,28.7207,78000.0
2013-05-06 10:30:00,42.13,42.13,42.07,42.1,154600.0,28.7275,28.7275,28.6866,28.7071,154600.0
2013-05-06 10:35:00,42.1,42.12,42.07,42.09,74100.0,28.7071,28.7207,28.6866,28.7003,74100.0
2013-05-06 10:40:00,42.1,42.15,42.08,42.14,125700.0,28.7071,28.7412,28.6934,28.7343,125700.0
2013-05-06 10:45:00,42.14,42.15,42.1,42.11,110600.0,28.7343,28.7412,28.7071,28.7139,110600.0
2013-05-06 10:50:00,42.1,42.11,42.06,42.06,86900.0,28.7071,28.7139,28.6798,28.6798,86900.0
2013-05-06 10:55:00,42.06,42.06,41.99,42.02,162800.0,28.6798,28.6798,28.6321,28.6525,162800.0
2013-05-06 11:00:00,42.01,42.07,42.0,42.05,67600.0,28.6457,28.6866,28.6389,28.673,67600.0
2013-05-06 11:05:00,42.04,42.06,42.0,42.01,71800.0,28.6662,28.6798,28.6389,28.6457,71800.0
2013-05-06 11:10:00,42.0,42.01,41.98,41.98,89500.0,28.6389,28.6457,28.6252,28.6252,89500.0
2013-05-06 11:15:00,41.98,42.03,41.98,42.02,101200.0,28.6252,28.6593,28.6252,28.6525,101200.0
2013-05-06 11:20:00,42.01,42.03,41.95,41.95,120500.0,28.6457,28.6593,28.6048,28.6048,120500.0
2013-05-06 11:25:00,41.96,41.96,41.93,41.95,88400.0,28.6116,28.6116,28.5912,28.6048,88400.0
2013-05-06 11:30:00,41.96,41.96,41.91,41.92,50400.0,28.6116,28.6116,28.5775,28.5843,50400.0
2013-05-06 11:35:00,41.92,41.96,41.92,41.95,78200.0,28.5843,28.6116,28.5843,28.6048,78200.0
2013-05-06 11:40:00,41.95,41.95,41.92,41.95,60200.0,28.6048,28.6048,28.5843,28.6048,60200.0
2013-05-06 11:45:00,41.95,41.97,41.94,41.97,55300.0,28.6048,28.6184,28.598,28.6184,55300.0
2013-05-06 11:50:00,41.96,42.0,41.96,41.97,164200.0,28.6116,28.6389,28.6116,28.6184,164200.0
2013-05-06 11:55:00,41.97,42.03,41.96,42.01,111600.0,28.6184,28.6593,28.6116,28.6457,111600.0
2013-05-06 12:00:00,42.01,42.03,42.0,42.0,34400.0,28.6457,28.6593,28.6389,28.6389,34400.0
2013-05-06 12:05:00,42.0,42.06,42.0,42.06,70900.0,28.6389,28.6798,28.6389,28.6798,70900.0
2013-05-06 12:10:00,42.05,42.08,42.04,42.08,47500.0,28.673,28.6934,28.6662,28.6934,47500.0
2013-05-06 12:15:00,42.08,42.11,42.06,42.08,108800.0,28.6934,28.7139,28.6798,28.6934,108800.0
2013-05-06 12:20:00,42.08,42.09,42.06,42.06,68400.0,28.6934,28.7003,28.6798,28.6798,68400.0
2013-05-06 12:25:00,42.07,42.09,42.06,42.07,51000.0,28.6866,28.7003,28.6798,28.6866,51000.0
2013-05-06 12:30:00,42.07,42.07,42.05,42.06,51700.0,28.6866,28.6866,28.673,28.6798,51700.0
2013-05-06 12:35:00,42.06,42.07,42.05,42.05,58200.0,28.6798,28.6866,28.673,28.673,58200.0
2013-05-06 12:40:00,42.06,42.08,42.06,42.07,18400.0,28.6798,28.6934,28.6798,28.6866,18400.0
2013-05-06 12:45:00,42.07,42.09,42.05,42.08,72600.0,28.6866,28.7003,28.673,28.6934,72600.0
2013-05-06 12:50:00,42.08,42.1,42.08,42.08,54800.0,28.6934,28.7071,28.6934,28.6934,54800.0
2013-05-06 12:55:00,42.08,42.09,42.06,42.09,70600.0,28.6934,28.7003,28.6798,28.7003,70600.0
2013-05-06 13:00:00,42.09,42.09,42.06,42.07,52400.0,28.7003,28.7003,28.6798,28.6866,52400.0
2013-05-06 13:05:00,42.07,42.09,42.05,42.08,59700.0,28.6866,28.7003,28.673,28.6934,59700.0
2013-05-06 13:10:00,42.08,42.08,42.05,42.07,71600.0,28.6934,28.6934,28.673,28.6866,71600.0
2013-05-06 13:15:00,42.07,42.1,42.06,42.09,121200.0,28.6866,28.7071,28.6798,28.7003,121200.0
2013-05-06 13:20:00,42.09,42.11,42.09,42.11,54000.0,28.7003,28.7139,28.7003,28.7139,54000.0
2013-05-06 13:25:00,42.11,42.14,42.1,42.13,119800.0,28.7139,28.7343,28.7071,28.7275,119800.0
2013-05-06 13:30:00,42.13,42.15,42.1,42.15,57500.0,28.7275,28.7412,28.7071,28.7412,57500.0
2013-05-06 13:35:00,42.14,42.16,42.14,42.15,61600.0,28.7343,28.748,28.7343,28.7412,61600.0
2013-05-06 13:40:00,42.15,42.16,42.13,42.14,76000.0,28.7412,28.748,28.7275,28.7343,76000.0
2013-05-06 13:45:00,42.14,42.17,42.13,42.17,200300.0,28.7343,28.7548,28.7275,28.7548,200300.0
2013-05-06 13:50:00,42.16,42.17,42.14,42.15,64400.0,28.748,28.7548,28.7343,28.7412,64400.0
2013-05-06 13:55:00,42.14,42.17,42.14,42.14,115500.0,28.7343,28.7548,28.7343,28.7343,115500.0
2013-05-06 14:00:00,42.14,42.14,42.09,42.09,95400.0,28.7343,28.7343,28.7003,28.7003,95400.0
2013-05-06 14:05:00,42.09,42.1,42.09,42.09,72300.0,28.7003,28.7071,28.7003,28.7003,72300.0
2013-05-06 14:10:00,42.09,42.09,42.06,42.08,61800.0,28.7003,28.7003,28.6798,28.6934,61800.0
2013-05-06 14:15:00,42.07,42.08,42.06,42.08,50100.0,28.6866,28.6934,28.6798,28.6934,50100.0
2013-05-06 14:20:00,42.08,42.08,42.05,42.06,61000.0,28.6934,28.6934,28.673,28.6798,61000.0
2013-05-06 14:25:00,42.07,42.08,42.06,42.07,86100.0,28.6866,28.6934,28.6798,28.6866,86100.0
2013-05-06 14:30:00,42.07,42.09,42.06,42.07,139200.0,28.6866,28.7003,28.6798,28.6866,139200.0
2013-05-06 14:35:00,42.07,42.08,42.07,42.07,36700.0,28.6866,28.6934,28.6866,28.6866,36700.0
2013-05-06 14:40:00,42.08,42.11,42.07,42.09,91100.0,28.6934,28.7139,28.6866,28.7003,91100.0
2013-05-06 14:45:00,42.09,42.09,42.06,42.07,41200.0,28.7003,28.7003,28.6798,28.6866,41200.0
2013-05-06 14:50:00,42.07,42.07,42.05,42.06,59500.0,28.6866,28.6866,28.673,28.6798,59500.0
2013-05-06 14:55:00,42.06,42.06,42.03,42.03,85800.0,28.6798,28.6798,28.6593,28.6593,85800.0
2013-05-06 15:00:00,42.04,42.06,42.04,42.05,81100.0,28.6662,28.6798,28.6662,28.673,81100.0
2013-05-06 15:05:00,42.05,42.11,42.05,42.1,87200.0,28.673,28.7139,28.673,28.7071,87200.0
2013-05-06 15:10:00,42.11,42.12,42.1,42.12,47000.0,28.7139,28.7207,28.7071,28.7207,47000.0
2013-05-06 15:15:00,42.12,42.14,42.11,42.14,69600.0,28.7207,28.7343,28.7139,28.7343,69600.0
2013-05-06 15:20:00,42.14,42.14,42.13,42.13,83700.0,28.7343,28.7343,28.7275,28.7275,83700.0
2013-05-06 15:25:00,42.13,42.15,42.13,42.14,113200.0,28.7275,28.7412,28.7275,28.7343,113200.0
2013-05-06 15:30:00,42.14,42.14,42.11,42.11,148100.0,28.7343,28.7343,28.7139,28.7139,148100.0
2013-05-06 15:35:00,42.11,42.17,42.11,42.16,152500.0,28.7139,28.7548,28.7139,28.748,152500.0
2013-05-06 15:40:00,42.16,42.16,42.12,42.15,178700.0,28.748,28.748,28.7207,28.7412,178700.0
2013-05-06 15:45:00,42.15,42.16,42.12,42.13,192900.0,28.7412,28.748,28.7207,28.7275,192900.0
2013-05-06 15:50:00,42.14,42.14,42.09,42.1,275800.0,28.7343,28.7343,28.7003,28.7071,275800.0
2013-05-06 15:55:00,42.1,42.12,42.04,42.08,589100.0,28.7071,28.7207,28.6662,28.6934,589100.0
2013-05-07 09:30:00,42.21,42.33,42.19,42.25,324500.0,28.7821,28.8639,28.7684,28.8094,324500.0
2013-05-07 09:35:00,42.24,42.24,42.15,42.2,173700.0,28.8025,28.8025,28.7412,28.7753,173700.0
2013-05-07 09:40:00,42.21,42.32,42.2,42.31,201100.0,28.7821,28.8571,28.7753,28.8503,201100.0
2013-05-07 09:45:00,42.32,42.33,42.2,42.3,244900.0,28.8571,28.8639,28.7753,28.8434,244900.0
2013-05-07 09:50:00,42.31,42.35,42.3,42.34,142600.0,28.8503,28.8775,28.8434,28.8707,142600.0
2013-05-07 09:55:00,42.34,42.38,42.32,42.38,151800.0,28.8707,28.898,28.8571,28.898,151800.0
2013-05-07 10:00:00,42.39,42.44,42.38,42.4,161600.0,28.9048,28.9389,28.898,28.9116,161600.0
2013-05-07 10:05:00,42.4,42.43,42.38,42.4,158700.0,28.9116,28.9321,28.898,28.9116,158700.0
2013-05-07 10:10:00,42.39,42.41,42.33,42.37,177600.0,28.9048,28.9185,28.8639,28.8912,177600.0
2013-05-07 10:15:00,42.36,42.4,42.35,42.4,253200.0,28.8844,28.9116,28.8775,28.9116,253200.0
2013-05-07 10:20:00,42.4,42.4,42.33,42.36,264500.0,28.9116,28.9116,28.8639,28.8844,264500.0
2013-05-07 10:25:00,42.36,42.37,42.31,42.32,155700.0,28.8844,28.8912,28.8503,28.8571,155700.0
2013-05-07 10:30:00,42.32,42.32,42.25,42.28,124900.0,28.8571,28.8571,28.8094,28.8298,124900.0
2013-05-07 10:35:00,42.29,42.29,42.23,42.23,199900.0,28.8366,28.8366,28.7957,28.7957,199900.0
2013-05-07 10:40:00,42.23,42.27,42.21,42.27,265800.0,28.7957,28.823,28.7821,28.823,265800.0
2013-05-07 10:45:00,42.27,42.28,42.21,42.24,106800.0,28.823,28.8298,28.7821,28.8025,106800.0
2013-05-07 10:50:00,42.24,42.29,42.23,42.29,143700.0,28.8025,28.8366,28.7957,28.8366,143700.0
2013-05-07 10:55:00,42.28,42.31,42.21,42.24,137200.0,28.8298,28.8503,28.7821,28.8025,137200.0
2013-05-07 11:00:00,42.23,42.24,42.21,42.24,75400.0,28.7957,28.8025,28.7821,28.8025,75400.0
2013-05-07 11:05:00,42.23,42.26,42.23,42.25,113000.0,28.7957,28.8162,28.7957,28.8094,113000.0
2013-05-07 11:10:00,42.25,42.3,42.25,42.3,85400.0,28.8094,28.8434,28.8094,28.8434,85400.0
2013-05-07 11:15:00,42.29,42.3,42.24,42.25,64900.0,28.8366,28.8434,28.8025,28.8094,64900.0
2013-05-07 11:20:00,42.25,42.28,42.25,42.28,64100.0,28.8094,28.8298,28.8094,28.8298,64100.0
2013-05-07 11:25:00,42.27,42.28,42.24,42.25,52500.0,28.823,28.8298,28.8025,28.8094,52500.0
2013-05-07 11:30:00,42.25,42.28,42.25,42.28,53700.0,28.8094,28.8298,28.8094,28.8298,53700.0
2013-05-07 11:35:00,42.28,42.3,42.27,42.29,90800.0,28.8298,28.8434,28.823,28.8366,90800.0
2013-05-07 11:40:00,42.29,42.31,42.29,42.29,127200.0,28.8366,28.8503,28.8366,28.8366,127200.0
2013-05-07 11:45:00,42.29,42.32,42.29,42.3,78800.0,28.8366,28.8571,28.8366,28.8434,78800.0
2013-05-07 11:50:00,42.29,42.32,42.29,42.3,88500.0,28.8366,28.8571,28.8366,28.8434,88500.0
2013-05-07 11:55:00,42.3,42.32,42.3,42.3,45100.0,28.8434,28.8571,28.8434,28.8434,45100.0
2013-05-07 12:00:00,42.3,42.3,42.29,42.3,79300.0,28.8434,28.8434,28.8366,28.8434,79300.0
2013-05-07 12:05:00,42.29,42.31,42.29,42.3,74600.0,28.8366,28.8503,28.8366,28.8434,74600.0
2013-05-07 12:10:00,42.3,42.35,42.3,42.34,159000.0,28.8434,28.8775,28.8434,28.8707,159000.0
2013-05-07 12:15:00,42.34,42.36,42.34,42.34,106700.0,28.8707,28.8844,28.8707,28.8707,106700.0
2013-05-07 12:20:00,42.34,42.35,42.32,42.32,85600.0,28.8707,28.8775,28.8571,28.8571,85600.0
2013-05-07 12:25:00,42.32,42.35,42.3,42.34,536600.0,28.8571,28.8775,28.8434,28.8707,536600.0
2013-05-07 12:30:00,42.33,42.36,42.33,42.35,45000.0,28.8639,28.8844,28.8639,28.8775,45000.0
2013-05-07 12:35:00,42.35,42.37,42.35,42.37,108800.0,28.8775,28.8912,28.8775,28.8912,108800.0
2013-05-07 12:40:00,42.37,42.39,42.37,42.37,53700.0,28.8912,28.9048,28.8912,28.8912,53700.0
2013-05-07 12:45:00,42.38,42.4,42.37,42.39,132400.0,28.898,28.9116,28.8912,28.9048,132400.0
2013-05-07 12:50:00,42.4,42.41,42.38,42.39,114600.0,28.9116,28.9185,28.898,28.9048,114600.0
2013-05-07 12:55:00,42.39,42.45,42.38,42.44,126900.0,28.9048,28.9457,28.898,28.9389,126900.0
2013-05-07 13:00:00,42.43,42.43,42.41,42.41,110200.0,28.9321,28.9321,28.9185,28.9185,110200.0
2013-05-07 13:05:00,42.42,42.44,42.41,42.41,54500.0,28.9253,28.9389,28.9185,28.9185,54500.0
2013-05-07 13:10:00,42.4,42.43,42.4,42.42,74400.0,28.9116,28.9321,28.9116,28.9253,74400.0
2013-05-07 13:15:00,42.42,42.42,42.41,42.42,20000.0,28.9253,28.9253,28.9185,28.9253,20000.0
2013-05-07 13:20:00,42.42,42.44,42.41,42.43,57800.0,28.9253,28.9389,28.9185,28.9321,57800.0
2013-05-07 13:25:00,42.44,42.45,42.43,42.44,64100.0,28.9389,28.9457,28.9321,28.9389,64100.0
2013-05-07 13:30:00,42.43,42.47,42.42,42.47,60800.0,28.9321,28.9594,28.9253,28.9594,60800.0
2013-05-07 13:35:00,42.47,42.49,42.46,42.48,47200.0,28.9594,28.973,28.9525,28.9662,47200.0
2013-05-07 13:40:00,42.47,42.48,42.46,42.48,66800.0,28.9594,28.9662,28.9525,28.9662,66800.0
2013-05-07 13:45:00,42.48,42.5,42.47,42.49,93400.0,28.9662,28.9798,28.9594,28.973,93400.0
2013-05-07 13:50:00,42.49,42.5,42.48,42.5,54200.0,28.973,28.9798,28.9662,28.9798,54200.0
2013-05-07 13:55:00,42.5,42.5,42.48,42.48,59700.0,28.9798,28.9798,28.9662,28.9662,59700.0
2013-05-07 14:00:00,42.49,42.5,42.48,42.49,66400.0,28.973,28.9798,28.9662,28.973,66400.0
2013-05-07 14:05:00,42.49,42.52,42.49,42.51,308800.0,28.973,28.9935,28.973,28.9866,308800.0
2013-05-07 14:10:00,42.52,42.52,42.5,42.51,112200.0,28.9935,28.9935,28.9798,28.9866,112200.0
2013-05-07 14:15:00,42.5,42.51,42.48,42.49,43100.0,28.9798,28.9866,28.9662,28.973,43100.0
2013-05-07 14:20:00,42.48,42.48,42.43,42.44,87500.0,28.9662,28.9662,28.9321,28.9389,87500.0
2013-05-07 14:25:00,42.44,42.45,42.4,42.4,155700.0,28.9389,28.9457,28.9116,28.9116,155700.0
2013-05-07 14:30:00,42.41,42.43,42.4,42.43,64200.0,28.9185,28.9321,28.9116,28.9321,64200.0
2013-05-07 14:35:00,42.43,42.47,42.42,42.46,106600.0,28.9321,28.9594,28.9253,28.9525,106600.0
2013-05-07 14:40:00,42.47,42.52,42.46,42.51,182100.0,28.9594,28.9935,28.9525,28.9866,182100.0
2013-05-07 14:45:00,42.51,42.55,42.5,42.54,69000.0,28.9866,29.0139,28.9798,29.0071,69000.0
2013-05-07 14:50:00,42.54,42.55,42.53,42.55,83800.0,29.0071,29.0139,29.0003,29.0139,83800.0
2013-05-07 14:55:00,42.55,42.59,42.54,42.59,139800.0,29.0139,29.0412,29.0071,29.0412,139800.0
2013-05-07 15:00:00,42.58,42.59,42.55,42.56,207200.0,29.0344,29.0412,29.0139,29.0207,207200.0
2013-05-07 15:05:00,42.57,42.61,42.56,42.61,193700.0,29.0276,29.0548,29.0207,29.0548,193700.0
2013-05-07 15:10:00,42.61,42.63,42.6,42.61,103300.0,29.0548,29.0685,29.048,29.0548,103300.0
2013-05-07 15:15:00,42.62,42.62,42.58,42.58,186900.0,29.0616,29.0616,29.0344,29.0344,186900.0
2013-05-07 15:20:00,42.59,42.6,42.56,42.6,131600.0,29.0412,29.048,29.0207,29.048,131600.0
2013-05-07 15:25:00,42.59,42.61,42.59,42.61,130900.0,29.0412,29.0548,29.0412,29.0548,130900.0
2013-05-07 15:30:00,42.6,42.61,42.59,42.6,169800.0,29.048,29.0548,29.0412,29.048,169800.0
2013-05-07 15:35:00,42.59,42.62,42.59,42.62,246800.0,29.0412,29.0616,29.0412,29.0616,246800.0
2013-05-07 15:40:00,42.62,42.66,42.61,42.65,311200.0,29.0616,29.0889,29.0548,29.0821,311200.0
2013-05-07 15:45:00,42.65,42.66,42.64,42.64,409000.0,29.0821,29.0889,29.0753,29.0753,409000.0
2013-05-07 15:50:00,42.64,42.7,42.64,42.66,542600.0,29.0753,29.1162,29.0753,29.0889,542600.0
2013-05-07 15:55:00,42.66,42.71,42.64,42.69,1050400.0,29.0889,29.123,29.0753,29.1094,1050400.0
2013-05-08 09:30:00,42.53,42.68,42.44,42.45,647600.0,29.0003,29.1026,28.9389,28.9457,647600.0
2013-05-08 09:35:00,42.47,42.53,42.45,42.47,138400.0,28.9594,29.0003,28.9457,28.9594,138400.0
2013-05-08 09:40:00,42.47,42.48,42.4,42.46,147800.0,28.9594,28.9662,28.9116,28.9525,147800.0
2013-05-08 09:45:00,42.45,42.48,42.43,42.45,197300.0,28.9457,28.9662,28.9321,28.9457,197300.0
2013-05-08 09:50:00,42.45,42.47,42.43,42.46,139900.0,28.9457,28.9594,28.9321,28.9525,139900.0
2013-05-08 09:55:00,42.46,42.47,42.4,42.41,154700.0,28.9525,28.9594,28.9116,28.9185,154700.0
2013-05-08 10:00:00,42.41,42.41,42.31,42.33,378800.0,28.9185,28.9185,28.8503,28.8639,378800.0
2013-05-08 10:05:00,42.33,42.33,42.23,42.23,369800.0,28.8639,28.8639,28.7957,28.7957,369800.0
2013-05-08 10:10:00,42.24,42.33,42.24,42.3,324000.0,28.8025,28.8639,28.8025,28.8434,324000.0
2013-05-08 10:15:00,42.3,42.34,42.29,42.31,139300.0,28.8434,28.8707,28.8366,28.8503,139300.0
2013-05-08 10:20:00,42.31,42.32,42.24,42.24,170800.0,28.8503,28.8571,28.8025,28.8025,170800.0
2013-05-08 10:25:00,42.24,42.25,42.2,42.21,115500.0,28.8025,28.8094,28.7753,28.7821,115500.0
2013-05-08 10:30:00,42.21,42.21,42.17,42.19,269300.0,28.7821,28.7821,28.7548,28.7684,269300.0
2013-05-08 10:35:00,42.19,42.24,42.18,42.23,173000.0,28.7684,28.8025,28.7616,28.7957,173000.0
2013-05-08 10:40:00,42.24,42.24,42.18,42.19,151000.0,28.8025,28.8025,28.7616,28.7684,151000.0
2013-05-08 10:45:00,42.19,42.21,42.16,42.2,313800.0,28.7684,28.7821,28.748,28.7753,313800.0
2013-05-08 10:50:00,42.2,42.23,42.19,42.2,174000.0,28.7753,28.7957,28.7684,28.7753,174000.0
2013-05-08 10:55:00,42.21,42.26,42.2,42.24,123800.0,28.7821,28.8162,28.7753,28.8025,123800.0
2013-05-08 11:00:00,42.24,42.27,42.23,42.24,92100.0,28.8025,28.823,28.7957,28.8025,92100.0
2013-05-08 11:05:00,42.25,42.3,42.24,42.24,190600.0,28.8094,28.8434,28.8025,28.8025,190600.0
2013-05-08 11:10:00,42.24,42.25,42.2,42.2,210400.0,28.8025,28.8094,28.7753,28.7753,210400.0
2013-05-08 11:15:00,42.2,42.23,42.2,42.23,158900.0,28.7753,28.7957,28.7753,28.7957,158900.0
2013-05-08 11:20:00,42.24,42.29,42.24,42.27,332100.0,28.8025,28.8366,28.8025,28.823,332100.0
2013-05-08 11:25:00,42.27,42.27,42.25,42.25,161900.0,28.823,28.823,28.8094,28.8094,161900.0
2013-05-08 11:30:00,42.25,42.28,42.25,42.27,52800.0,28.8094,28.8298,28.8094,28.823,52800.0
2013-05-08 11:35:00,42.28,42.31,42.26,42.3,77500.0,28.8298,28.8503,28.8162,28.8434,77500.0
2013-05-08 11:40:00,42.31,42.31,42.26,42.26,82200.0,28.8503,28.8503,28.8162,28.8162,82200.0
2013-05-08 11:45:00,42.26,42.29,42.25,42.28,52400.0,28.8162,28.8366,28.8094,28.8298,52400.0
2013-05-08 11:50:00,42.28,42.29,42.25,42.29,133600.0,28.8298,28.8366,28.8094,28.8366,133600.0
2013-05-08 11:55:00,42.29,42.3,42.25,42.25,62900.0,28.8366,28.8434,28.8094,28.8094,62900.0
2013-05-08 12:00:00,42.26,42.28,42.25,42.28,49400.0,28.8162,28.8298,28.8094,28.8298,49400.0
2013-05-08 12:05:00,42.27,42.31,42.26,42.29,238800.0,28.823,28.8503,28.8162,28.8366,238800.0
2013-05-08 12:10:00,42.29,42.3,42.25,42.26,78600.0,28.8366,28.8434,28.8094,28.8162,78600.0
2013-05-08 12:15:00,42.26,42.27,42.24,42.24,89400.0,28.8162,28.823,28.8025,28.8025,89400.0
2013-05-08 12:20:00,42.24,42.26,42.24,42.24,101200.0,28.8025,28.8162,28.8025,28.8025,101200.0
2013-05-08 12:25:00,42.25,42.27,42.24,42.25,77800.0,28.8094,28.823,28.8025,28.8094,77800.0
2013-05-08 12:30:00,42.25,42.27,42.24,42.27,63600.0,28.8094,28.823,28.8025,28.823,63600.0
2013-05-08 12:35:00,42.27,42.28,42.25,42.27,64000.0,28.823,28.8298,28.8094,28.823,64000.0
2013-05-08 12:40:00,42.27,42.27,42.25,42.26,82800.0,28.823,28.823,28.8094,28.8162,82800.0
2013-05-08 12:45:00,42.26,42.3,42.25,42.28,132700.0,28.8162,28.8434,28.8094,28.8298,132700.0
2013-05-08 12:50:00,42.28,42.31,42.27,42.31,161200.0,28.8298,28.8503,28.823,28.8503,161200.0
2013-05-08 12:55:00,42.3,42.32,42.29,42.3,97700.0,28.8434,28.8571,28.8366,28.8434,97700.0
2013-05-08 13:00:00,42.3,42.32,42.29,42.32,171000.0,28.8434,28.8571,28.8366,28.8571,171000.0
2013-05-08 13:05:00,42.33,42.35,42.32,42.34,87000.0,28.8639,28.8775,28.8571,28.8707,87000.0
2013-05-08 13:10:00,42.34,42.35,42.32,42.34,48600.0,28.8707,28.8775,28.8571,28.8707,48600.0
2013-05-08 13:15:00,42.34,42.35,42.33,42.34,49900.0,28.8707,28.8775,28.8639,28.8707,49900.0
2013-05-08 13:20:00,42.34,42.36,42.34,42.34,82200.0,28.8707,28.8844,28.8707,28.8707,82200.0
2013-05-08 13:25:00,42.34,42.36,42.34,42.35,87100.0,28.8707,28.8844,28.8707,28.8775,87100.0
2013-05-08 13:30:00,42.35,42.39,42.34,42.38,77100.0,28.8775,28.9048,28.8707,28.898,77100.0
2013-05-08 13:35:00,42.39,42.42,42.38,42.4,64900.0,28.9048,28.9253,28.898,28.9116,64900.0
2013-05-08 13:40:00,42.4,42.4,42.37,42.38,84700.0,28.9116,28.9116,28.8912,28.898,84700.0
2013-05-08 13:45:00,42.38,42.4,42.37,42.37,49600.0,28.898,28.9116,28.8912,28.8912,49600.0
2013-05-08 13:50:00,42.37,42.4,42.36,42.37,83200.0,28.8912,28.9116,28.8844,28.8912,83200.0
2013-05-08 13:55:00,42.37,42.4,42.37,42.38,90000.0,28.8912,28.9116,28.8912,28.898,90000.0
2013-05-08 14:00:00,42.38,42.38,42.36,42.36,102900.0,28.898,28.898,28.8844,28.8844,102900.0
2013-05-08 14:05:00,42.37,42.38,42.35,42.37,101400.0,28.8912,28.898,28.8775,28.8912,101400.0
2013-05-08 14:10:00,42.37,42.39,42.37,42.38,44300.0,28.8912,28.9048,28.8912,28.898,44300.0
2013-05-08 14:15:00,42.38,42.38,42.34,42.35,81800.0,28.898,28.898,28.8707,28.8775,81800.0
2013-05-08 14:20:00,42.36,42.39,42.35,42.39,58100.0,28.8844,28.9048,28.8775,28.9048,58100.0
2013-05-08 14:25:00,42.38,42.43,42.38,42.42,59600.0,28.898,28.9321,28.898,28.9253,59600.0
2013-05-08 14:30:00,42.42,42.42,42.39,42.4,73700.0,28.9253,28.9253,28.9048,28.9116,73700.0
2013-05-08 14:35:00,42.4,42.43,42.39,42.42,70200.0,28.9116,28.9321,28.9048,28.9253,70200.0
2013-05-08 14:40:00,42.41,42.41,42.38,42.39,72000.0,28.9185,28.9185,28.898,28.9048,72000.0
2013-05-08 14:45:00,42.39,42.41,42.36,42.37,274600.0,28.9048,28.9185,28.8844,28.8912,274600.0
2013-05-08 14:50:00,42.36,42.38,42.35,42.36,55300.0,28.8844,28.898,28.8775,28.8844,55300.0
2013-05-08 14:55:00,42.36,42.38,42.35,42.38,62700.0,28.8844,28.898,28.8775,28.898,62700.0
2013-05-08 15:00:00,42.38,42.41,42.37,42.4,108900.0,28.898,28.9185,28.8912,28.9116,108900.0
2013-05-08 15:05:00,42.41,42.42,42.39,42.41,80100.0,28.9185,28.9253,28.9048,28.9185,80100.0
2013-05-08 15:10:00,42.42,42.42,42.39,42.39,70600.0,28.9253,28.9253,28.9048,28.9048,70600.0
2013-05-08 15:15:00,42.39,42.41,42.39,42.41,88200.0,28.9048,28.9185,28.9048,28.9185,88200.0
2013-05-08 15:20:00,42.4,42.41,42.39,42.41,68000.0,28.9116,28.9185,28.9048,28.9185,68000.0
2013-05-08 15:25:00,42.41,42.43,42.4,42.43,99000.0,28.9185,28.9321,28.9116,28.9321,99000.0
2013-05-08 15:30:00,42.43,42.48,42.42,42.46,153400.0,28.9321,28.9662,28.9253,28.9525,153400.0
2013-05-08 15:35:00,42.45,42.46,42.42,42.43,89800.0,28.9457,28.9525,28.9253,28.9321,89800.0
2013-05-08 15:40:00,42.42,42.47,42.42,42.46,157000.0,28.9253,28.9594,28.9253,28.9525,157000.0
2013-05-08 15:45:00,42.47,42.47,42.43,42.43,167200.0,28.9594,28.9594,28.9321,28.9321,167200.0
2013-05-08 15:50:00,42.43,42.44,42.42,42.43,202400.0,28.9321,28.9389,28.9253,28.9321,202400.0
2013-05-08 15:55:00,42.43,42.48,42.42,42.46,777900.0,28.9321,28.9662,28.9253,28.9525,777900.0
2013-05-09 09:30:00,42.51,42.56,42.42,42.53,261400.0,28.9866,29.0207,28.9253,29.0003,261400.0
2013-05-09 09:35:00,42.53,42.55,42.36,42.4,218800.0,29.0003,29.0139,28.8844,28.9116,218800.0
2013-05-09 09:40:00,42.4,42.44,42.25,42.31,226100.0,28.9116,28.9389,28.8094,28.8503,226100.0
2013-05-09 09:45:00,42.31,42.37,42.29,42.29,155200.0,28.8503,28.8912,28.8366,28.8366,155200.0
2013-05-09 09:50:00,42.29,42.38,42.29,42.36,125100.0,28.8366,28.898,28.8366,28.8844,125100.0
2013-05-09 09:55:00,42.35,42.43,42.35,42.42,86100.0,28.8775,28.9321,28.8775,28.9253,86100.0
2013-05-09 10:00:00,42.42,42.44,42.37,42.44,71800.0,28.9253,28.9389,28.8912,28.9389,71800.0
2013-05-09 10:05:00,42.44,42.44,42.39,42.41,105300.0,28.9389,28.9389,28.9048,28.9185,105300.0
2013-05-09 10:10:00,42.42,42.5,42.42,42.5,368600.0,28.9253,28.9798,28.9253,28.9798,368600.0
2013-05-09 10:15:00,42.5,42.5,42.4,42.41,164500.0,28.9798,28.9798,28.9116,28.9185,164500.0
2013-05-09 10:20:00,42.41,42.43,42.37,42.38,98900.0,28.9185,28.9321,28.8912,28.898,98900.0
2013-05-09 10:25:00,42.39,42.4,42.35,42.35,104400.0,28.9048,28.9116,28.8775,28.8775,104400.0
2013-05-09 10:30:00,42.35,42.41,42.34,42.4,119400.0,28.8775,28.9185,28.8707,28.9116,119400.0
2013-05-09 10:35:00,42.39,42.43,42.39,42.41,149700.0,28.9048,28.9321,28.9048,28.9185,149700.0
2013-05-09 10:40:00,42.41,42.43,42.4,42.41,99800.0,28.9185,28.9321,28.9116,28.9185,99800.0
2013-05-09 10:45:00,42.42,42.42,42.33,42.33,130900.0,28.9253,28.9253,28.8639,28.8639,130900.0
2013-05-09 10:50:00,42.33,42.34,42.31,42.32,110500.0,28.8639,28.8707,28.8503,28.8571,110500.0
2013-05-09 10:55:00,42.32,42.34,42.3,42.31,110500.0,28.8571,28.8707,28.8434,28.8503,110500.0
2013-05-09 11:00:00,42.3,42.35,42.29,42.35,93000.0,28.8434,28.8775,28.8366,28.8775,93000.0
2013-05-09 11:05:00,42.34,42.35,42.33,42.35,49900.0,28.8707,28.8775,28.8639,28.8775,49900.0
2013-05-09 11:10:00,42.35,42.35,42.31,42.31,60100.0,28.8775,28.8775,28.8503,28.8503,60100.0
2013-05-09 11:15:00,42.32,42.32,42.22,42.22,105500.0,28.8571,28.8571,28.7889,28.7889,105500.0
2013-05-09 11:20:00,42.22,42.25,42.21,42.23,93900.0,28.7889,28.8094,28.7821,28.7957,93900.0
2013-05-09 11:25:00,42.23,42.25,42.21,42.23,88600.0,28.7957,28.8094,28.7821,28.7957,88600.0
2013-05-09 11:30:00,42.23,42.32,42.23,42.29,173700.0,28.7957,28.8571,28.7957,28.8366,173700.0
2013-05-09 11:35:00,42.29,42.31,42.29,42.3,15000.0,28.8366,28.8503,28.8366,28.8434,15000.0
2013-05-09 11:40:00,42.29,42.33,42.28,42.32,74000.0,28.8366,28.8639,28.8298,28.8571,74000.0
2013-05-09 11:45:00,42.33,42.33,42.29,42.29,15100.0,28.8639,28.8639,28.8366,28.8366,15100.0
2013-05-09 11:50:00,42.29,42.3,42.27,42.27,32300.0,28.8366,28.8434,28.823,28.823,32300.0
2013-05-09 11:55:00,42.27,42.28,42.27,42.27,64300.0,28.823,28.8298,28.823,28.823,64300.0
2013-05-09 12:00:00,42.27,42.31,42.27,42.3,41000.0,28.823,28.8503,28.823,28.8434,41000.0
2013-05-09 12:05:00,42.3,42.32,42.28,42.32,89700.0,28.8434,28.8571,28.8298,28.8571,89700.0
2013-05-09 12:10:00,42.31,42.32,42.27,42.27,64600.0,28.8503,28.8571,28.823,28.823,64600.0
2013-05-09 12:15:00,42.27,42.27,42.26,42.27,45100.0,28.823,28.823,28.8162,28.823,45100.0
2013-05-09 12:20:00,42.27,42.27,42.21,42.22,93600.0,28.823,28.823,28.7821,28.7889,93600.0
2013-05-09 12:25:00,42.22,42.23,42.21,42.21,38300.0,28.7889,28.7957,28.7821,28.7821,38300.0
2013-05-09 12:30:00,42.22,42.25,42.21,42.24,37300.0,28.7889,28.8094,28.7821,28.8025,37300.0
2013-05-09 12:35:00,42.25,42.27,42.23,42.25,103000.0,28.8094,28.823,28.7957,28.8094,103000.0
2013-05-09 12:40:00,42.26,42.27,42.23,42.23,45400.0,28.8162,28.823,28.7957,28.7957,45400.0
2013-05-09 12:45:00,42.24,42.26,42.23,42.24,48300.0,28.8025,28.8162,28.7957,28.8025,48300.0
2013-05-09 12:50:00,42.24,42.26,42.23,42.24,21000.0,28.8025,28.8162,28.7957,28.8025,21000.0
2013-05-09 12:55:00,42.24,42.3,42.22,42.29,75100.0,28.8025,28.8434,28.7889,28.8366,75100.0
2013-05-09 13:00:00,42.29,42.34,42.29,42.34,97700.0,28.8366,28.8707,28.8366,28.8707,97700.0
2013-05-09 13:05:00,42.34,42.35,42.32,42.32,46400.0,28.8707,28.8775,28.8571,28.8571,46400.0
2013-05-09 13:10:00,42.33,42.33,42.31,42.33,34900.0,28.8639,28.8639,28.8503,28.8639,34900.0
2013-05-09 13:15:00,42.32,42.35,42.32,42.34,72800.0,28.8571,28.8775,28.8571,28.8707,72800.0
2013-05-09 13:20:00,42.34,42.35,42.32,42.32,27200.0,28.8707,28.8775,28.8571,28.8571,27200.0
2013-05-09 13:25:00,42.32,42.33,42.29,42.29,50300.0,28.8571,28.8639,28.8366,28.8366,50300.0
2013-05-09 13:30:00,42.29,42.33,42.29,42.32,88100.0,28.8366,28.8639,28.8366,28.8571,88100.0
2013-05-09 13:35:00,42.33,42.34,42.31,42.31,35000.0,28.8639,28.8707,28.8503,28.8503,35000.0
2013-05-09 13:40:00,42.31,42.32,42.29,42.32,50600.0,28.8503,28.8571,28.8366,28.8571,50600.0
2013-05-09 13:45:00,42.33,42.34,42.31,42.31,40500.0,28.8639,28.8707,28.8503,28.8503,40500.0
2013-05-09 13:50:00,42.32,42.32,42.28,42.3,53500.0,28.8571,28.8571,28.8298,28.8434,53500.0
2013-05-09 13:55:00,42.3,42.31,42.28,42.3,66700.0,28.8434,28.8503,28.8298,28.8434,66700.0
2013-05-09 14:00:00,42.29,42.3,42.26,42.27,56000.0,28.8366,28.8434,28.8162,28.823,56000.0
2013-05-09 14:05:00,42.27,42.28,42.25,42.25,49100.0,28.823,28.8298,28.8094,28.8094,49100.0
2013-05-09 14:10:00,42.25,42.26,42.22,42.23,90900.0,28.8094,28.8162,28.7889,28.7957,90900.0
2013-05-09 14:15:00,42.24,42.24,42.22,42.22,53800.0,28.8025,28.8025,28.7889,28.7889,53800.0
2013-05-09 14:20:00,42.22,42.23,42.19,42.19,64500.0,28.7889,28.7957,28.7684,28.7684,64500.0
2013-05-09 14:25:00,42.19,42.24,42.19,42.23,98500.0,28.7684,28.8025,28.7684,28.7957,98500.0
2013-05-09 14:30:00,42.22,42.25,42.21,42.21,57600.0,28.7889,28.8094,28.7821,28.7821,57600.0
2013-05-09 14:35:00,42.21,42.22,42.15,42.17,106700.0,28.7821,28.7889,28.7412,28.7548,106700.0
2013-05-09 14:40:00,42.18,42.18,42.11,42.15,180400.0,28.7616,28.7616,28.7139,28.7412,180400.0
2013-05-09 14:45:00,42.14,42.15,42.13,42.14,64700.0,28.7343,28.7412,28.7275,28.7343,64700.0
2013-05-09 14:50:00,42.13,42.14,42.1,42.12,145300.0,28.7275,28.7343,28.7071,28.7207,145300.0
2013-05-09 14:55:00,42.12,42.12,42.08,42.09,143100.0,28.7207,28.7207,28.6934,28.7003,143100.0
2013-05-09 15:00:00,42.09,42.1,42.02,42.05,229600.0,28.7003,28.7071,28.6525,28.673,229600.0
2013-05-09 15:05:00,42.05,42.1,42.05,42.08,108200.0,28.673,28.7071,28.673,28.6934,108200.0
2013-05-09 15:10:00,42.08,42.09,42.05,42.08,141600.0,28.6934,28.7003,28.673,28.6934,141600.0
2013-05-09 15:15:00,42.09,42.09,42.05,42.08,148000.0,28.7003,28.7003,28.673,28.6934,148000.0
2013-05-09 15:20:00,42.08,42.13,42.08,42.13,116000.0,28.6934,28.7275,28.6934,28.7275,116000.0
2013-05-09 15:25:00,42.12,42.13,42.08,42.1,161800.0,28.7207,28.7275,28.6934,28.7071,161800.0
2013-05-09 15:30:00,42.11,42.13,42.09,42.09,181800.0,28.7139,28.7275,28.7003,28.7003,181800.0
2013-05-09 15:35:00,42.09,42.1,42.05,42.06,186300.0,28.7003,28.7071,28.673,28.6798,186300.0
2013-05-09 15:40:00,42.06,42.1,42.06,42.08,301300.0,28.6798,28.7071,28.6798,28.6934,301300.0
2013-05-09 15:45:00,42.07,42.09,42.03,42.07,397300.0,28.6866,28.7003,28.6593,28.6866,397300.0
2013-05-09 15:50:00,42.07,42.08,42.0,42.03,299700.0,28.6866,28.6934,28.6389,28.6593,299700.0
2013-05-09 15:55:00,42.02,42.12,42.02,42.11,573300.0,28.6525,28.7207,28.6525,28.7139,573300.0
2013-05-10 09:30:00,42.11,42.24,42.1,42.23,251100.0,28.7139,28.8025,28.7071,28.7957,251100.0
2013-05-10 09:35:00,42.23,42.24,42.06,42.11,172100.0,28.7957,28.8025,28.6798,28.7139,172100.0
2013-05-10 09:40:00,42.1,42.16,42.08,42.1,141100.0,28.7071,28.748,28.6934,28.7071,141100.0
2013-05-10 09:45:00,42.11,42.12,42.05,42.06,49300.0,28.7139,28.7207,28.673,28.6798,49300.0
2013-05-10 09:50:00,42.07,42.11,42.0,42.01,169500.0,28.6866,28.7139,28.6389,28.6457,169500.0
2013-05-10 09:55:00,42.01,42.1,42.0,42.08,229000.0,28.6457,28.7071,28.6389,28.6934,229000.0
2013-05-10 10:00:00,42.09,42.1,42.0,42.04,329100.0,28.7003,28.7071,28.6389,28.6662,329100.0
2013-05-10 10:05:00,42.04,42.07,42.03,42.04,122800.0,28.6662,28.6866,28.6593,28.6662,122800.0
2013-05-10 10:10:00,42.04,42.06,42.02,42.03,102200.0,28.6662,28.6798,28.6525,28.6593,102200.0
2013-05-10 10:15:00,42.03,42.14,42.03,42.08,202900.0,28.6593,28.7343,28.6593,28.6934,202900.0
2013-05-10 10:20:00,42.08,42.13,42.06,42.09,126900.0,28.6934,28.7275,28.6798,28.7003,126900.0
2013-05-10 10:25:00,42.09,42.14,42.09,42.1,96300.0,28.7003,28.7343,28.7003,28.7071,96300.0
2013-05-10 10:30:00,42.1,42.1,42.03,42.05,196100.0,28.7071,28.7071,28.6593,28.673,196100.0
2013-05-10 10:35:00,42.06,42.07,42.01,42.02,104900.0,28.6798,28.6866,28.6457,28.6525,104900.0
2013-05-10 10:40:00,42.01,42.04,42.0,42.03,109700.0,28.6457,28.6662,28.6389,28.6593,109700.0
2013-05-10 10:45:00,42.04,42.04,41.94,41.96,145000.0,28.6662,28.6662,28.598,28.6116,145000.0
2013-05-10 10:50:00,41.98,42.0,41.94,41.99,111100.0,28.6252,28.6389,28.598,28.6321,111100.0
2013-05-10 10:55:00,41.99,42.01,41.99,41.99,82500.0,28.6321,28.6457,28.6321,28.6321,82500.0
2013-05-10 11:00:00,42.0,42.03,41.98,42.03,215400.0,28.6389,28.6593,28.6252,28.6593,215400.0
2013-05-10 11:05:00,42.02,42.07,42.02,42.05,64300.0,28.6525,28.6866,28.6525,28.673,64300.0
2013-05-10 11:10:00,42.04,42.05,41.99,42.01,100300.0,28.6662,28.673,28.6321,28.6457,100300.0
2013-05-10 11:15:00,42.01,42.02,41.98,42.0,86500.0,28.6457,28.6525,28.6252,28.6389,86500.0
2013-05-10 11:20:00,42.0,42.03,41.97,42.0,105000.0,28.6389,28.6593,28.6184,28.6389,105000.0
2013-05-10 11:25:00,42.01,42.02,41.99,42.01,54700.0,28.6457,28.6525,28.6321,28.6457,54700.0
2013-05-10 11:30:00,42.02,42.07,41.99,42.05,65100.0,28.6525,28.6866,28.6321,28.673,65100.0
2013-05-10 11:35:00,42.04,42.06,42.04,42.06,42400.0,28.6662,28.6798,28.6662,28.6798,42400.0
2013-05-10 11:40:00,42.05,42.06,42.01,42.02,93100.0,28.673,28.6798,28.6457,28.6525,93100.0
2013-05-10 11:45:00,42.02,42.04,41.97,41.97,163000.0,28.6525,28.6662,28.6184,28.6184,163000.0
2013-05-10 11:50:00,41.97,41.97,41.9,41.91,134800.0,28.6184,28.6184,28.5707,28.5775,134800.0
2013-05-10 11:55:00,41.91,41.93,41.87,41.88,57000.0,28.5775,28.5912,28.5502,28.5571,57000.0
2013-05-10 12:00:00,41.88,41.9,41.86,41.86,86600.0,28.5571,28.5707,28.5434,28.5434,86600.0
2013-05-10 12:05:00,41.86,41.88,41.85,41.88,84900.0,28.5434,28.5571,28.5366,28.5571,84900.0
2013-05-10 12:10:00,41.88,41.93,41.88,41.93,77200.0,28.5571,28.5912,28.5571,28.5912,77200.0
2013-05-10 12:15:00,41.93,41.95,41.92,41.95,46700.0,28.5912,28.6048,28.5843,28.6048,46700.0
2013-05-10 12:20:00,41.94,42.01,41.94,42.0,62700.0,28.598,28.6457,28.598,28.6389,62700.0
2013-05-10 12:25:00,42.0,42.03,42.0,42.02,18900.0,28.6389,28.6593,28.6389,28.6525,18900.0
2013-05-10 12:30:00,42.02,42.02,41.97,41.98,34900.0,28.6525,28.6525,28.6184,28.6252,34900.0
2013-05-10 12:35:00,41.99,41.99,41.96,41.96,32300.0,28.6321,28.6321,28.6116,28.6116,32300.0
2013-05-10 12:40:00,41.96,42.0,41.95,42.0,81900.0,28.6116,28.6389,28.6048,28.6389,81900.0
2013-05-10 12:45:00,41.99,42.03,41.98,41.99,46800.0,28.6321,28.6593,28.6252,28.6321,46800.0
2013-05-10 12:50:00,42.0,42.01,41.98,41.98,28500.0,28.6389,28.6457,28.6252,28.6252,28500.0
2013-05-10 12:55:00,41.99,41.99,41.96,41.97,40400.0,28.6321,28.6321,28.6116,28.6184,40400.0
2013-05-10 13:00:00,41.96,41.97,41.96,41.96,13600.0,28.6116,28.6184,28.6116,28.6116,13600.0
2013-05-10 13:05:00,41.96,42.0,41.94,41.98,109200.0,28.6116,28.6389,28.598,28.6252,109200.0
2013-05-10 13:10:00,41.99,41.99,41.95,41.95,61100.0,28.6321,28.6321,28.6048,28.6048,61100.0
2013-05-10 13:15:00,41.95,41.96,41.94,41.95,27000.0,28.6048,28.6116,28.598,28.6048,27000.0
2013-05-10 13:20:00,41.95,41.96,41.94,41.94,76600.0,28.6048,28.6116,28.598,28.598,76600.0
2013-05-10 13:25:00,41.95,42.0,41.94,42.0,94200.0,28.6048,28.6389,28.598,28.6389,94200.0
2013-05-10 13:30:00,42.0,42.0,41.97,41.97,47100.0,28.6389,28.6389,28.6184,28.6184,47100.0
2013-05-10 13:35:00,41.97,41.97,41.94,41.95,78200.0,28.6184,28.6184,28.598,28.6048,78200.0
2013-05-10 13:40:00,41.96,41.96,41.92,41.92,24500.0,28.6116,28.6116,28.5843,28.5843,24500.0
2013-05-10 13:45:00,41.92,41.94,41.91,41.93,49800.0,28.5843,28.598,28.5775,28.5912,49800.0
2013-05-10 13:50:00,41.92,41.98,41.92,41.96,69000.0,28.5843,28.6252,28.5843,28.6116,69000.0
2013-05-10 13:55:00,41.96,41.99,41.95,41.96,46000.0,28.6116,28.6321,28.6048,28.6116,46000.0
2013-05-10 14:00:00,41.96,41.98,41.95,41.98,50400.0,28.6116,28.6252,28.6048,28.6252,50400.0
2013-05-10 14:05:00,41.97,42.02,41.97,42.02,55200.0,28.6184,28.6525,28.6184,28.6525,55200.0
2013-05-10 14:10:00,42.02,42.03,42.01,42.01,33800.0,28.6525,28.6593,28.6457,28.6457,33800.0
2013-05-10 14:15:00,42.02,42.02,41.97,41.98,93700.0,28.6525,28.6525,28.6184,28.6252,93700.0
2013-05-10 14:20:00,41.98,42.0,41.98,41.98,22900.0,28.6252,28.6389,28.6252,28.6252,22900.0
2013-05-10 14:25:00,41.98,42.01,41.98,41.99,143100.0,28.6252,28.6457,28.6252,28.6321,143100.0
2013-05-10 14:30:00,41.99,42.03,41.98,42.03,167200.0,28.6321,28.6593,28.6252,28.6593,167200.0
2013-05-10 14:35:00,42.02,42.02,41.99,42.0,90000.0,28.6525,28.6525,28.6321,28.6389,90000.0
2013-05-10 14:40:00,42.01,42.02,41.99,42.0,58100.0,28.6457,28.6525,28.6321,28.6389,58100.0
2013-05-10 14:45:00,42.01,42.03,42.0,42.0,48400.0,28.6457,28.6593,28.6389,28.6389,48400.0
2013-05-10 14:50:00,42.0,42.01,42.0,42.0,11700.0,28.6389,28.6457,28.6389,28.6389,11700.0
2013-05-10 14:55:00,42.01,42.01,41.98,41.98,72200.0,28.6457,28.6457,28.6252,28.6252,72200.0
2013-05-10 15:00:00,41.98,42.01,41.98,42.0,75300.0,28.6252,28.6457,28.6252,28.6389,75300.0
2013-05-10 15:05:00,42.0,42.0,41.98,41.99,109900.0,28.6389,28.6389,28.6252,28.6321,109900.0
2013-05-10 15:10:00,41.98,42.0,41.97,41.98,112000.0,28.6252,28.6389,28.6184,28.6252,112000.0
2013-05-10 15:15:00,41.98,42.01,41.98,41.98,60700.0,28.6252,28.6457,28.6252,28.6252,60700.0
2013-05-10 15:20:00,41.99,42.01,41.98,42.01,118400.0,28.6321,28.6457,28.6252,28.6457,118400.0
2013-05-10 15:25:00,42.01,42.01,41.98,42.0,102700.0,28.6457,28.6457,28.6252,28.6389,102700.0
2013-05-10 15:30:00,42.0,42.0,41.97,42.0,141400.0,28.6389,28.6389,28.6184,28.6389,141400.0
2013-05-10 15:35:00,42.0,42.0,41.97,41.98,214100.0,28.6389,28.6389,28.6184,28.6252,214100.0
2013-05-10 15:40:00,41.97,42.05,41.97,42.05,129100.0,28.6184,28.673,28.6184,28.673,129100.0
2013-05-10 15:45:00,42.05,42.1,42.05,42.1,212100.0,28.673,28.7071,28.673,28.7071,212100.0
2013-05-10 15:50:00,42.09,42.14,42.09,42.12,297700.0,28.7003,28.7343,28.7003,28.7207,297700.0
2013-05-10 15:55:00,42.12,42.16,42.1,42.14,732700.0,28.7207,28.748,28.7071,28.7343,732700.0
2013-05-13 09:30:00,42.14,42.15,42.0,42.11,267300.0,28.7343,28.7412,28.6389,28.7139,267300.0
2013-05-13 09:35:00,42.11,42.15,42.03,42.09,120900.0,28.7139,28.7412,28.6593,28.7003,120900.0
2013-05-13 09:40:00,42.09,42.1,42.01,42.05,108100.0,28.7003,28.7071,28.6457,28.673,108100.0
2013-05-13 09:45:00,42.06,42.14,42.04,42.13,57800.0,28.6798,28.7343,28.6662,28.7275,57800.0
2013-05-13 09:50:00,42.14,42.15,42.08,42.08,121200.0,28.7343,28.7412,28.6934,28.6934,121200.0
2013-05-13 09:55:00,42.08,42.14,42.07,42.11,98300.0,28.6934,28.7343,28.6866,28.7139,98300.0
2013-05-13 10:00:00,42.1,42.19,42.1,42.18,99900.0,28.7071,28.7684,28.7071,28.7616,99900.0
2013-05-13 10:05:00,42.19,42.24,42.19,42.2,121200.0,28.7684,28.8025,28.7684,28.7753,121200.0
2013-05-13 10:10:00,42.2,42.23,42.2,42.22,84100.0,28.7753,28.7957,28.7753,28.7889,84100.0
2013-05-13 10:15:00,42.22,42.28,42.21,42.24,168900.0,28.7889,28.8298,28.7821,28.8025,168900.0
2013-05-13 10:20:00,42.24,42.28,42.23,42.27,76100.0,28.8025,28.8298,28.7957,28.823,76100.0
2013-05-13 10:25:00,42.27,42.32,42.27,42.32,130300.0,28.823,28.8571,28.823,28.8571,130300.0
2013-05-13 10:30:00,42.32,42.36,42.31,42.36,83800.0,28.8571,28.8844,28.8503,28.8844,83800.0
2013-05-13 10:35:00,42.36,42.36,42.32,42.33,93800.0,28.8844,28.8844,28.8571,28.8639,93800.0
2013-05-13 10:40:00,42.33,42.33,42.29,42.31,96900.0,28.8639,28.8639,28.8366,28.8503,96900.0
2013-05-13 10:45:00,42.3,42.34,42.3,42.33,66200.0,28.8434,28.8707,28.8434,28.8639,66200.0
2013-05-13 10:50:00,42.33,42.35,42.31,42.32,78400.0,28.8639,28.8775,28.8503,28.8571,78400.0
2013-05-13 10:55:00,42.32,42.34,42.3,42.31,43800.0,28.8571,28.8707,28.8434,28.8503,43800.0
2013-05-13 11:00:00,42.31,42.34,42.3,42.34,75700.0,28.8503,28.8707,28.8434,28.8707,75700.0
2013-05-13 11:05:00,42.34,42.35,42.32,42.32,44700.0,28.8707,28.8775,28.8571,28.8571,44700.0
2013-05-13 11:10:00,42.33,42.33,42.31,42.32,58500.0,28.8639,28.8639,28.8503,28.8571,58500.0
2013-05-13 11:15:00,42.32,42.32,42.27,42.27,59100.0,28.8571,28.8571,28.823,28.823,59100.0
2013-05-13 11:20:00,42.27,42.32,42.23,42.3,142200.0,28.823,28.8571,28.7957,28.8434,142200.0
2013-05-13 11:25:00,42.3,42.34,42.28,42.34,58700.0,28.8434,28.8707,28.8298,28.8707,58700.0
2013-05-13 11:30:00,42.34,42.37,42.33,42.35,105100.0,28.8707,28.8912,28.8639,28.8775,105100.0
2013-05-13 11:35:00,42.35,42.4,42.35,42.39,109500.0,28.8775,28.9116,28.8775,28.9048,109500.0
2013-05-13 11:40:00,42.39,42.42,42.38,42.41,49600.0,28.9048,28.9253,28.898,28.9185,49600.0
2013-05-13 11:45:00,42.42,42.44,42.41,42.43,87100.0,28.9253,28.9389,28.9185,28.9321,87100.0
2013-05-13 11:50:00,42.43,42.43,42.35,42.36,82700.0,28.9321,28.9321,28.8775,28.8844,82700.0
2013-05-13 11:55:00,42.35,42.38,42.34,42.36,86700.0,28.8775,28.898,28.8707,28.8844,86700.0
2013-05-13 12:00:00,42.37,42.4,42.37,42.39,76300.0,28.8912,28.9116,28.8912,28.9048,76300.0
2013-05-13 12:05:00,42.38,42.42,42.37,42.39,160600.0,28.898,28.9253,28.8912,28.9048,160600.0
2013-05-13 12:10:00,42.39,42.41,42.37,42.41,50000.0,28.9048,28.9185,28.8912,28.9185,50000.0
2013-05-13 12:15:00,42.41,42.42,42.39,42.4,46100.0,28.9185,28.9253,28.9048,28.9116,46100.0
2013-05-13 12:20:00,42.4,42.44,42.39,42.41,53800.0,28.9116,28.9389,28.9048,28.9185,53800.0
2013-05-13 12:25:00,42.41,42.41,42.37,42.38,64500.0,28.9185,28.9185,28.8912,28.898,64500.0
2013-05-13 12:30:00,42.38,42.4,42.35,42.35,62000.0,28.898,28.9116,28.8775,28.8775,62000.0
2013-05-13 12:35:00,42.35,42.36,42.33,42.33,59900.0,28.8775,28.8844,28.8639,28.8639,59900.0
2013-05-13 12:40:00,42.33,42.33,42.3,42.3,63600.0,28.8639,28.8639,28.8434,28.8434,63600.0
2013-05-13 12:45:00,42.3,42.31,42.29,42.31,68900.0,28.8434,28.8503,28.8366,28.8503,68900.0
2013-05-13 12:50:00,42.31,42.31,42.29,42.3,42100.0,28.8503,28.8503,28.8366,28.8434,42100.0
2013-05-13 12:55:00,42.3,42.36,42.29,42.36,65300.0,28.8434,28.8844,28.8366,28.8844,65300.0
2013-05-13 13:00:00,42.35,42.37,42.33,42.33,65700.0,28.8775,28.8912,28.8639,28.8639,65700.0
2013-05-13 13:05:00,42.34,42.35,42.33,42.34,21500.0,28.8707,28.8775,28.8639,28.8707,21500.0
2013-05-13 13:10:00,42.34,42.38,42.34,42.35,74100.0,28.8707,28.898,28.8707,28.8775,74100.0
2013-05-13 13:15:00,42.35,42.36,42.33,42.34,70800.0,28.8775,28.8844,28.8639,28.8707,70800.0
2013-05-13 13:20:00,42.35,42.35,42.32,42.33,36000.0,28.8775,28.8775,28.8571,28.8639,36000.0
2013-05-13 13:25:00,42.32,42.33,42.31,42.33,33600.0,28.8571,28.8639,28.8503,28.8639,33600.0
2013-05-13 13:30:00,42.33,42.33,42.3,42.3,42000.0,28.8639,28.8639,28.8434,28.8434,42000.0
2013-05-13 13:35:00,42.3,42.31,42.28,42.28,85800.0,28.8434,28.8503,28.8298,28.8298,85800.0
2013-05-13 13:40:00,42.29,42.29,42.24,42.24,42700.0,28.8366,28.8366,28.8025,28.8025,42700.0
2013-05-13 13:45:00,42.24,42.25,42.23,42.23,35200.0,28.8025,28.8094,28.7957,28.7957,35200.0
2013-05-13 13:50:00,42.23,42.27,42.23,42.27,61400.0,28.7957,28.823,28.7957,28.823,61400.0
2013-05-13 13:55:00,42.27,42.28,42.26,42.27,59300.0,28.823,28.8298,28.8162,28.823,59300.0
2013-05-13 14:00:00,42.26,42.27,42.23,42.26,140700.0,28.8162,28.823,28.7957,28.8162,140700.0
2013-05-13 14:05:00,42.27,42.27,42.25,42.27,35300.0,28.823,28.823,28.8094,28.823,35300.0
2013-05-13 14:10:00,42.27,42.28,42.26,42.27,41600.0,28.823,28.8298,28.8162,28.823,41600.0
2013-05-13 14:15:00,42.26,42.27,42.22,42.23,53100.0,28.8162,28.823,28.7889,28.7957,53100.0
2013-05-13 14:20:00,42.23,42.23,42.21,42.22,55200.0,28.7957,28.7957,28.7821,28.7889,55200.0
2013-05-13 14:25:00,42.22,42.24,42.22,42.23,43400.0,28.7889,28.8025,28.7889,28.7957,43400.0
2013-05-13 14:30:00,42.23,42.31,42.23,42.28,99100.0,28.7957,28.8503,28.7957,28.8298,99100.0
2013-05-13 14:35:00,42.28,42.29,42.26,42.28,62700.0,28.8298,28.8366,28.8162,28.8298,62700.0
2013-05-13 14:40:00,42.27,42.27,42.26,42.26,40800.0,28.823,28.823,28.8162,28.8162,40800.0
2013-05-13 14:45:00,42.27,42.27,42.26,42.27,27700.0,28.823,28.823,28.8162,28.823,27700.0
2013-05-13 14:50:00,42.27,42.27,42.25,42.26,74300.0,28.823,28.823,28.8094,28.8162,74300.0
2013-05-13 14:55:00,42.26,42.29,42.26,42.28,70500.0,28.8162,28.8366,28.8162,28.8298,70500.0
2013-05-13 15:00:00,42.29,42.29,42.26,42.26,47100.0,28.8366,28.8366,28.8162,28.8162,47100.0
2013-05-13 15:05:00,42.26,42.27,42.22,42.23,78100.0,28.8162,28.823,28.7889,28.7957,78100.0
2013-05-13 15:10:00,42.24,42.24,42.18,42.2,81600.0,28.8025,28.8025,28.7616,28.7753,81600.0
2013-05-13 15:15:00,42.2,42.2,42.16,42.19,135800.0,28.7753,28.7753,28.748,28.7684,135800.0
2013-05-13 15:20:00,42.19,42.2,42.18,42.19,89800.0,28.7684,28.7753,28.7616,28.7684,89800.0
2013-05-13 15:25:00,42.18,42.19,42.15,42.15,193400.0,28.7616,28.7684,28.7412,28.7412,193400.0
2013-05-13 15:30:00,42.15,42.18,42.13,42.15,252700.0,28.7412,28.7616,28.7275,28.7412,252700.0
2013-05-13 15:35:00,42.15,42.18,42.14,42.18,197300.0,28.7412,28.7616,28.7343,28.7616,197300.0
2013-05-13 15:40:00,42.18,42.2,42.16,42.16,127800.0,28.7616,28.7753,28.748,28.748,127800.0
2013-05-13 15:45:00,42.16,42.21,42.16,42.21,176900.0,28.748,28.7821,28.748,28.7821,176900.0
2013-05-13 15:50:00,42.21,42.21,42.15,42.17,188600.0,28.7821,28.7821,28.7412,28.7548,188600.0
2013-05-13 15:55:00,42.18,42.22,42.17,42.21,251100.0,28.7616,28.7889,28.7548,28.7821,251100.0
2013-05-14 09:30:00,42.26,42.37,42.01,42.35,306200.0,28.8162,28.8912,28.6457,28.8775,306200.0
2013-05-14 09:35:00,42.36,42.42,42.34,42.41,200600.0,28.8844,28.9253,28.8707,28.9185,200600.0
2013-05-14 09:40:00,42.42,42.44,42.37,42.44,141500.0,28.9253,28.9389,28.8912,28.9389,141500.0
2013-05-14 09:45:00,42.44,42.46,42.4,42.4,220500.0,28.9389,28.9525,28.9116,28.9116,220500.0
2013-05-14 09:50:00,42.4,42.41,42.34,42.34,159000.0,28.9116,28.9185,28.8707,28.8707,159000.0
2013-05-14 09:55:00,42.35,42.38,42.33,42.37,83400.0,28.8775,28.898,28.8639,28.8912,83400.0
2013-05-14 10:00:00,42.37,42.41,42.36,42.39,131500.0,28.8912,28.9185,28.8844,28.9048,131500.0
2013-05-14 10:05:00,42.4,42.41,42.37,42.38,104100.0,28.9116,28.9185,28.8912,28.898,104100.0
2013-05-14 10:10:00,42.37,42.4,42.35,42.37,193100.0,28.8912,28.9116,28.8775,28.8912,193100.0
2013-05-14 10:15:00,42.37,42.39,42.37,42.38,85100.0,28.8912,28.9048,28.8912,28.898,85100.0
2013-05-14 10:20:00,42.38,42.39,42.35,42.39,85600.0,28.898,28.9048,28.8775,28.9048,85600.0
2013-05-14 10:25:00,42.39,42.44,42.38,42.44,140700.0,28.9048,28.9389,28.898,28.9389,140700.0
2013-05-14 10:30:00,42.43,42.49,42.43,42.47,206800.0,28.9321,28.973,28.9321,28.9594,206800.0
2013-05-14 10:35:00,42.47,42.55,42.47,42.54,471300.0,28.9594,29.0139,28.9594,29.0071,471300.0
2013-05-14 10:40:00,42.54,42.56,42.53,42.54,160600.0,29.0071,29.0207,29.0003,29.0071,160600.0
2013-05-14 10:45:00,42.55,42.59,42.54,42.58,125400.0,29.0139,29.0412,29.0071,29.0344,125400.0
2013-05-14 10:50:00,42.58,42.6,42.56,42.6,152200.0,29.0344,29.048,29.0207,29.048,152200.0
2013-05-14 10:55:00,42.59,42.66,42.59,42.66,139400.0,29.0412,29.0889,29.0412,29.0889,139400.0
2013-05-14 11:00:00,42.65,42.66,42.63,42.64,125500.0,29.0821,29.0889,29.0685,29.0753,125500.0
2013-05-14 11:05:00,42.63,42.67,42.62,42.65,134900.0,29.0685,29.0957,29.0616,29.0821,134900.0
2013-05-14 11:10:00,42.65,42.65,42.61,42.63,139500.0,29.0821,29.0821,29.0548,29.0685,139500.0
2013-05-14 11:15:00,42.64,42.65,42.6,42.6,112800.0,29.0753,29.0821,29.048,29.048,112800.0
2013-05-14 11:20:00,42.6,42.63,42.58,42.59,256300.0,29.048,29.0685,29.0344,29.0412,256300.0
2013-05-14 11:25:00,42.6,42.65,42.6,42.6,134500.0,29.048,29.0821,29.048,29.048,134500.0
2013-05-14 11:30:00,42.61,42.61,42.57,42.58,129000.0,29.0548,29.0548,29.0276,29.0344,129000.0
2013-05-14 11:35:00,42.58,42.65,42.58,42.64,83500.0,29.0344,29.0821,29.0344,29.0753,83500.0
2013-05-14 11:40:00,42.64,42.65,42.61,42.62,43600.0,29.0753,29.0821,29.0548,29.0616,43600.0
2013-05-14 11:45:00,42.61,42.65,42.61,42.63,94800.0,29.0548,29.0821,29.0548,29.0685,94800.0
2013-05-14 11:50:00,42.63,42.63,42.6,42.61,58900.0,29.0685,29.0685,29.048,29.0548,58900.0
2013-05-14 11:55:00,42.62,42.63,42.61,42.63,36400.0,29.0616,29.0685,29.0548,29.0685,36400.0
2013-05-14 12:00:00,42.63,42.63,42.59,42.59,57200.0,29.0685,29.0685,29.0412,29.0412,57200.0
2013-05-14 12:05:00,42.6,42.6,42.55,42.55,86000.0,29.048,29.048,29.0139,29.0139,86000.0
2013-05-14 12:10:00,42.56,42.57,42.55,42.56,127900.0,29.0207,29.0276,29.0139,29.0207,127900.0
2013-05-14 12:15:00,42.55,42.59,42.55,42.59,141200.0,29.0139,29.0412,29.0139,29.0412,141200.0
2013-05-14 12:20:00,42.58,42.59,42.56,42.56,44300.0,29.0344,29.0412,29.0207,29.0207,44300.0
2013-05-14 12:25:00,42.57,42.57,42.52,42.53,122900.0,29.0276,29.0276,28.9935,29.0003,122900.0
2013-05-14 12:30:00,42.53,42.54,42.45,42.48,156500.0,29.0003,29.0071,28.9457,28.9662,156500.0
2013-05-14 12:35:00,42.48,42.5,42.47,42.49,78200.0,28.9662,28.9798,28.9594,28.973,78200.0
2013-05-14 12:40:00,42.48,42.48,42.47,42.48,30900.0,28.9662,28.9662,28.9594,28.9662,30900.0
2013-05-14 12:45:00,42.47,42.48,42.44,42.44,58500.0,28.9594,28.9662,28.9389,28.9389,58500.0
2013-05-14 12:50:00,42.44,42.45,42.39,42.4,88000.0,28.9389,28.9457,28.9048,28.9116,88000.0
2013-05-14 12:55:00,42.4,42.41,42.4,42.4,32700.0,28.9116,28.9185,28.9116,28.9116,32700.0
2013-05-14 13:00:00,42.41,42.44,42.39,42.43,137800.0,28.9185,28.9389,28.9048,28.9321,137800.0
2013-05-14 13:05:00,42.44,42.5,42.44,42.49,98900.0,28.9389,28.9798,28.9389,28.973,98900.0
2013-05-14 13:10:00,42.49,42.5,42.46,42.47,62200.0,28.973,28.9798,28.9525,28.9594,62200.0
2013-05-14 13:15:00,42.46,42.53,42.46,42.52,75400.0,28.9525,29.0003,28.9525,28.9935,75400.0
2013-05-14 13:20:00,42.52,42.52,42.49,42.5,80900.0,28.9935,28.9935,28.973,28.9798,80900.0
2013-05-14 13:25:00,42.5,42.54,42.48,42.54,93600.0,28.9798,29.0071,28.9662,29.0071,93600.0
2013-05-14 13:30:00,42.54,42.57,42.53,42.57,81900.0,29.0071,29.0276,29.0003,29.0276,81900.0
2013-05-14 13:35:00,42.57,42.57,42.56,42.57,35000.0,29.0276,29.0276,29.0207,29.0276,35000.0
2013-05-14 13:40:00,42.56,42.57,42.52,42.52,96500.0,29.0207,29.0276,28.9935,28.9935,96500.0
2013-05-14 13:45:00,42.52,42.53,42.52,42.52,75000.0,28.9935,29.0003,28.9935,28.9935,75000.0
2013-05-14 13:50:00,42.52,42.53,42.49,42.5,170400.0,28.9935,29.0003,28.973,28.9798,170400.0
2013-05-14 13:55:00,42.5,42.5,42.47,42.48,79000.0,28.9798,28.9798,28.9594,28.9662,79000.0
2013-05-14 14:00:00,42.48,42.49,42.44,42.45,95100.0,28.9662,28.973,28.9389,28.9457,95100.0
2013-05-14 14:05:00,42.45,42.47,42.44,42.45,113100.0,28.9457,28.9594,28.9389,28.9457,113100.0
2013-05-14 14:10:00,42.44,42.46,42.44,42.45,79800.0,28.9389,28.9525,28.9389,28.9457,79800.0
2013-05-14 14:15:00,42.45,42.45,42.43,42.43,87500.0,28.9457,28.9457,28.9321,28.9321,87500.0
2013-05-14 14:20:00,42.44,42.44,42.4,42.41,82100.0,28.9389,28.9389,28.9116,28.9185,82100.0
2013-05-14 14:25:00,42.41,42.44,42.41,42.44,139000.0,28.9185,28.9389,28.9185,28.9389,139000.0
2013-05-14 14:30:00,42.44,42.46,42.43,42.44,94500.0,28.9389,28.9525,28.9321,28.9389,94500.0
2013-05-14 14:35:00,42.44,42.49,42.43,42.49,144400.0,28.9389,28.973,28.9321,28.973,144400.0
2013-05-14 14:40:00,42.49,42.49,42.46,42.46,93000.0,28.973,28.973,28.9525,28.9525,93000.0
2013-05-14 14:45:00,42.46,42.47,42.41,42.41,100600.0,28.9525,28.9594,28.9185,28.9185,100600.0
2013-05-14 14:50:00,42.41,42.45,42.39,42.45,107500.0,28.9185,28.9457,28.9048,28.9457,107500.0
2013-05-14 14:55:00,42.44,42.45,42.39,42.4,312900.0,28.9389,28.9457,28.9048,28.9116,312900.0
2013-05-14 15:00:00,42.39,42.45,42.38,42.44,217800.0,28.9048,28.9457,28.898,28.9389,217800.0
2013-05-14 15:05:00,42.44,42.44,42.39,42.4,281700.0,28.9389,28.9389,28.9048,28.9116,281700.0
2013-05-14 15:10:00,42.41,42.47,42.4,42.47,88900.0,28.9185,28.9594,28.9116,28.9594,88900.0
2013-05-14 15:15:00,42.47,42.5,42.46,42.5,92200.0,28.9594,28.9798,28.9525,28.9798,92200.0
2013-05-14 15:20:00,42.5,42.5,42.46,42.46,100700.0,28.9798,28.9798,28.9525,28.9525,100700.0
2013-05-14 15:25:00,42.46,42.49,42.46,42.47,127400.0,28.9525,28.973,28.9525,28.9594,127400.0
2013-05-14 15:30:00,42.46,42.52,42.46,42.5,198800.0,28.9525,28.9935,28.9525,28.9798,198800.0
2013-05-14 15:35:00,42.52,42.55,42.5,42.53,206800.0,28.9935,29.0139,28.9798,29.0003,206800.0
2013-05-14 15:40:00,42.54,42.57,42.53,42.54,188200.0,29.0071,29.0276,29.0003,29.0071,188200.0
2013-05-14 15:45:00,42.54,42.58,42.53,42.58,328200.0,29.0071,29.0344,29.0003,29.0344,328200.0
2013-05-14 15:50:00,42.58,42.58,42.52,42.54,301400.0,29.0344,29.0344,28.9935,29.0071,301400.0
2013-05-14 15:55:00,42.53,42.54,42.49,42.53,760800.0,29.0003,29.0071,28.973,29.0003,760800.0
2013-05-15 09:30:00,42.5,42.6,42.4,42.45,370500.0,28.9798,29.048,28.9116,28.9457,370500.0
2013-05-15 09:35:00,42.46,42.51,42.4,42.4,153600.0,28.9525,28.9866,28.9116,28.9116,153600.0
2013-05-15 09:40:00,42.4,42.5,42.4,42.46,111900.0,28.9116,28.9798,28.9116,28.9525,111900.0
2013-05-15 09:45:00,42.45,42.5,42.4,42.42,128700.0,28.9457,28.9798,28.9116,28.9253,128700.0
2013-05-15 09:50:00,42.41,42.51,42.41,42.41,198700.0,28.9185,28.9866,28.9185,28.9185,198700.0
2013-05-15 09:55:00,42.4,42.54,42.39,42.51,152400.0,28.9116,29.0071,28.9048,28.9866,152400.0
2013-05-15 10:00:00,42.51,42.55,42.49,42.5,65100.0,28.9866,29.0139,28.973,28.9798,65100.0
2013-05-15 10:05:00,42.5,42.56,42.48,42.55,124400.0,28.9798,29.0207,28.9662,29.0139,124400.0
2013-05-15 10:10:00,42.55,42.6,42.55,42.59,93100.0,29.0139,29.048,29.0139,29.0412,93100.0
2013-05-15 10:15:00,42.58,42.65,42.56,42.64,99600.0,29.0344,29.0821,29.0207,29.0753,99600.0
2013-05-15 10:20:00,42.65,42.67,42.58,42.58,122600.0,29.0821,29.0957,29.0344,29.0344,122600.0
2013-05-15 10:25:00,42.58,42.59,42.52,42.53,99000.0,29.0344,29.0412,28.9935,29.0003,99000.0
2013-05-15 10:30:00,42.53,42.63,42.52,42.62,62300.0,29.0003,29.0685,28.9935,29.0616,62300.0
2013-05-15 10:35:00,42.62,42.65,42.6,42.64,87700.0,29.0616,29.0821,29.048,29.0753,87700.0
2013-05-15 10:40:00,42.65,42.66,42.62,42.64,71200.0,29.0821,29.0889,29.0616,29.0753,71200.0
2013-05-15 10:45:00,42.63,42.66,42.62,42.64,105500.0,29.0685,29.0889,29.0616,29.0753,105500.0
2013-05-15 10:50:00,42.64,42.69,42.63,42.67,66000.0,29.0753,29.1094,29.0685,29.0957,66000.0
2013-05-15 10:55:00,42.68,42.74,42.66,42.74,153200.0,29.1026,29.1435,29.0889,29.1435,153200.0
2013-05-15 11:00:00,42.74,42.79,42.72,42.76,340300.0,29.1435,29.1776,29.1298,29.1571,340300.0
2013-05-15 11:05:00,42.77,42.79,42.72,42.73,188300.0,29.1639,29.1776,29.1298,29.1367,188300.0
2013-05-15 11:10:00,42.73,42.8,42.73,42.8,91400.0,29.1367,29.1844,29.1367,29.1844,91400.0
2013-05-15 11:15:00,42.79,42.83,42.75,42.75,232700.0,29.1776,29.2048,29.1503,29.1503,232700.0
2013-05-15 11:20:00,42.75,42.77,42.74,42.74,71500.0,29.1503,29.1639,29.1435,29.1435,71500.0
2013-05-15 11:25:00,42.74,42.76,42.74,42.75,52000.0,29.1435,29.1571,29.1435,29.1503,52000.0
2013-05-15 11:30:00,42.75,42.82,42.75,42.82,85700.0,29.1503,29.198,29.1503,29.198,85700.0
2013-05-15 11:35:00,42.81,42.9,42.81,42.89,203800.0,29.1912,29.2526,29.1912,29.2458,203800.0
2013-05-15 11:40:00,42.89,42.89,42.82,42.86,123900.0,29.2458,29.2458,29.198,29.2253,123900.0
2013-05-15 11:45:00,42.86,42.91,42.86,42.9,228200.0,29.2253,29.2594,29.2253,29.2526,228200.0
2013-05-15 11:50:00,42.9,42.94,42.89,42.91,120100.0,29.2526,29.2799,29.2458,29.2594,120100.0
2013-05-15 11:55:00,42.91,42.92,42.87,42.89,88300.0,29.2594,29.2662,29.2321,29.2458,88300.0
2013-05-15 12:00:00,42.88,42.89,42.85,42.89,113100.0,29.2389,29.2458,29.2185,29.2458,113100.0
2013-05-15 12:05:00,42.89,42.94,42.88,42.94,129200.0,29.2458,29.2799,29.2389,29.2799,129200.0
2013-05-15 12:10:00,42.94,42.95,42.93,42.95,83800.0,29.2799,29.2867,29.273,29.2867,83800.0
2013-05-15 12:15:00,42.95,42.95,42.9,42.91,82700.0,29.2867,29.2867,29.2526,29.2594,82700.0
2013-05-15 12:20:00,42.91,42.93,42.88,42.93,113800.0,29.2594,29.273,29.2389,29.273,113800.0
2013-05-15 12:25:00,42.92,42.95,42.92,42.94,134800.0,29.2662,29.2867,29.2662,29.2799,134800.0
2013-05-15 12:30:00,42.95,42.95,42.91,42.93,109500.0,29.2867,29.2867,29.2594,29.273,109500.0
2013-05-15 12:35:00,42.94,42.96,42.93,42.95,91900.0,29.2799,29.2935,29.273,29.2867,91900.0
2013-05-15 12:40:00,42.95,42.99,42.95,42.98,193600.0,29.2867,29.3139,29.2867,29.3071,193600.0
2013-05-15 12:45:00,42.98,43.06,42.98,43.06,680700.0,29.3071,29.3617,29.3071,29.3617,680700.0
2013-05-15 12:50:00,43.05,43.1,43.04,43.05,159900.0,29.3549,29.389,29.348,29.3549,159900.0
2013-05-15 12:55:00,43.05,43.06,43.0,43.01,105000.0,29.3549,29.3617,29.3208,29.3276,105000.0
2013-05-15 13:00:00,43.0,43.03,42.97,42.99,159400.0,29.3208,29.3412,29.3003,29.3139,159400.0
2013-05-15 13:05:00,42.99,43.0,42.98,42.99,98600.0,29.3139,29.3208,29.3071,29.3139,98600.0
2013-05-15 13:10:00,43.0,43.0,42.95,42.97,133000.0,29.3208,29.3208,29.2867,29.3003,133000.0
2013-05-15 13:15:00,42.96,42.97,42.92,42.95,115400.0,29.2935,29.3003,29.2662,29.2867,115400.0
2013-05-15 13:20:00,42.96,42.96,42.91,42.92,90000.0,29.2935,29.2935,29.2594,29.2662,90000.0
2013-05-15 13:25:00,42.92,42.96,42.92,42.95,63500.0,29.2662,29.2935,29.2662,29.2867,63500.0
2013-05-15 13:30:00,42.96,42.98,42.94,42.96,52600.0,29.2935,29.3071,29.2799,29.2935,52600.0
2013-05-15 13:35:00,42.96,43.0,42.95,42.98,47300.0,29.2935,29.3208,29.2867,29.3071,47300.0
2013-05-15 13:40:00,42.98,42.98,42.95,42.95,72700.0,29.3071,29.3071,29.2867,29.2867,72700.0
2013-05-15 13:45:00,42.95,42.98,42.95,42.97,45500.0,29.2867,29.3071,29.2867,29.3003,45500.0
2013-05-15 13:50:00,42.97,42.97,42.93,42.94,48500.0,29.3003,29.3003,29.273,29.2799,48500.0
2013-05-15 13:55:00,42.94,42.94,42.87,42.87,102500.0,29.2799,29.2799,29.2321,29.2321,102500.0
2013-05-15 14:00:00,42.87,42.93,42.86,42.88,108200.0,29.2321,29.273,29.2253,29.2389,108200.0
2013-05-15 14:05:00,42.88,42.92,42.88,42.91,78100.0,29.2389,29.2662,29.2389,29.2594,78100.0
2013-05-15 14:10:00,42.91,42.92,42.88,42.91,87600.0,29.2594,29.2662,29.2389,29.2594,87600.0
2013-05-15 14:15:00,42.9,42.91,42.87,42.89,73700.0,29.2526,29.2594,29.2321,29.2458,73700.0
2013-05-15 14:20:00,42.88,42.9,42.84,42.88,68800.0,29.2389,29.2526,29.2117,29.2389,68800.0
2013-05-15 14:25:00,42.87,42.91,42.86,42.9,94700.0,29.2321,29.2594,29.2253,29.2526,94700.0
2013-05-15 14:30:00,42.9,42.93,42.87,42.89,86500.0,29.2526,29.273,29.2321,29.2458,86500.0
2013-05-15 14:35:00,42.89,42.9,42.86,42.86,40500.0,29.2458,29.2526,29.2253,29.2253,40500.0
2013-05-15 14:40:00,42.87,42.88,42.81,42.81,71800.0,29.2321,29.2389,29.1912,29.1912,71800.0
2013-05-15 14:45:00,42.8,42.86,42.79,42.86,124400.0,29.1844,29.2253,29.1776,29.2253,124400.0
2013-05-15 14:50:00,42.85,42.85,42.78,42.8,120800.0,29.2185,29.2185,29.1708,29.1844,120800.0
2013-05-15 14:55:00,42.8,42.82,42.75,42.76,186800.0,29.1844,29.198,29.1503,29.1571,186800.0
2013-05-15 15:00:00,42.77,42.79,42.75,42.76,103900.0,29.1639,29.1776,29.1503,29.1571,103900.0
2013-05-15 15:05:00,42.77,42.82,42.77,42.82,110200.0,29.1639,29.198,29.1639,29.198,110200.0
2013-05-15 15:10:00,42.82,42.88,42.82,42.84,105700.0,29.198,29.2389,29.198,29.2117,105700.0
2013-05-15 15:15:00,42.84,42.87,42.78,42.79,227100.0,29.2117,29.2321,29.1708,29.1776,227100.0
2013-05-15 15:20:00,42.79,42.8,42.76,42.77,199700.0,29.1776,29.1844,29.1571,29.1639,199700.0
2013-05-15 15:25:00,42.77,42.8,42.77,42.8,165700.0,29.1639,29.1844,29.1639,29.1844,165700.0
2013-05-15 15:30:00,42.8,42.83,42.8,42.82,187100.0,29.1844,29.2048,29.1844,29.198,187100.0
2013-05-15 15:35:00,42.83,42.92,42.83,42.92,164700.0,29.2048,29.2662,29.2048,29.2662,164700.0
2013-05-15 15:40:00,42.92,42.92,42.88,42.91,137700.0,29.2662,29.2662,29.2389,29.2594,137700.0
2013-05-15 15:45:00,42.91,42.95,42.88,42.88,316100.0,29.2594,29.2867,29.2389,29.2389,316100.0
2013-05-15 15:50:00,42.89,42.92,42.88,42.91,183800.0,29.2458,29.2662,29.2389,29.2594,183800.0
2013-05-15 15:55:00,42.91,42.95,42.91,42.91,452900.0,29.2594,29.2867,29.2594,29.2594,452900.0
2013-05-16 09:30:00,42.91,43.12,42.79,43.08,544000.0,29.2594,29.4026,29.1776,29.3753,544000.0
2013-05-16 09:35:00,43.07,43.17,43.01,43.15,212000.0,29.3685,29.4367,29.3276,29.423,212000.0
2013-05-16 09:40:00,43.14,43.22,43.12,43.12,201400.0,29.4162,29.4708,29.4026,29.4026,201400.0
2013-05-16 09:45:00,43.12,43.19,43.12,43.15,146500.0,29.4026,29.4503,29.4026,29.423,146500.0
2013-05-16 09:50:00,43.15,43.25,43.15,43.25,127600.0,29.423,29.4912,29.423,29.4912,127600.0
2013-05-16 09:55:00,43.25,43.28,43.23,43.26,377600.0,29.4912,29.5117,29.4776,29.4981,377600.0
2013-05-16 10:00:00,43.26,43.32,43.23,43.28,363000.0,29.4981,29.539,29.4776,29.5117,363000.0
2013-05-16 10:05:00,43.29,43.34,43.28,43.3,263400.0,29.5185,29.5526,29.5117,29.5253,263400.0
2013-05-16 10:10:00,43.3,43.4,43.29,43.38,310300.0,29.5253,29.5935,29.5185,29.5799,310300.0
2013-05-16 10:15:00,43.38,43.39,43.31,43.33,235100.0,29.5799,29.5867,29.5321,29.5458,235100.0
2013-05-16 10:20:00,43.32,43.34,43.29,43.33,228200.0,29.539,29.5526,29.5185,29.5458,228200.0
2013-05-16 10:25:00,43.34,43.34,43.21,43.21,177400.0,29.5526,29.5526,29.464,29.464,177400.0
2013-05-16 10:30:00,43.22,43.24,43.18,43.24,240000.0,29.4708,29.4844,29.4435,29.4844,240000.0
2013-05-16 10:35:00,43.24,43.26,43.2,43.2,254500.0,29.4844,29.4981,29.4571,29.4571,254500.0
2013-05-16 10:40:00,43.21,43.22,43.16,43.19,184400.0,29.464,29.4708,29.4299,29.4503,184400.0
2013-05-16 10:45:00,43.18,43.31,43.18,43.3,178400.0,29.4435,29.5321,29.4435,29.5253,178400.0
2013-05-16 10:50:00,43.29,43.34,43.29,43.34,124800.0,29.5185,29.5526,29.5185,29.5526,124800.0
2013-05-16 10:55:00,43.34,43.35,43.3,43.3,90300.0,29.5526,29.5594,29.5253,29.5253,90300.0
2013-05-16 11:00:00,43.3,43.31,43.22,43.22,99300.0,29.5253,29.5321,29.4708,29.4708,99300.0
2013-05-16 11:05:00,43.23,43.24,43.2,43.23,102400.0,29.4776,29.4844,29.4571,29.4776,102400.0
2013-05-16 11:10:00,43.23,43.27,43.22,43.26,81900.0,29.4776,29.5049,29.4708,29.4981,81900.0
2013-05-16 11:15:00,43.26,43.37,43.26,43.34,185100.0,29.4981,29.5731,29.4981,29.5526,185100.0
2013-05-16 11:20:00,43.34,43.35,43.28,43.32,86400.0,29.5526,29.5594,29.5117,29.539,86400.0
2013-05-16 11:25:00,43.32,43.36,43.32,43.36,132200.0,29.539,29.5662,29.539,29.5662,132200.0
2013-05-16 11:30:00,43.36,43.37,43.32,43.34,170800.0,29.5662,29.5731,29.539,29.5526,170800.0
2013-05-16 11:35:00,43.34,43.38,43.34,43.38,102800.0,29.5526,29.5799,29.5526,29.5799,102800.0
2013-05-16 11:40:00,43.38,43.43,43.35,43.43,102500.0,29.5799,29.614,29.5594,29.614,102500.0
2013-05-16 11:45:00,43.43,43.43,43.38,43.39,68700.0,29.614,29.614,29.5799,29.5867,68700.0
2013-05-16 11:50:00,43.38,43.42,43.37,43.41,95500.0,29.5799,29.6072,29.5731,29.6003,95500.0
2013-05-16 11:55:00,43.42,43.42,43.39,43.39,53200.0,29.6072,29.6072,29.5867,29.5867,53200.0
2013-05-16 12:00:00,43.4,43.4,43.33,43.35,107600.0,29.5935,29.5935,29.5458,29.5594,107600.0
2013-05-16 12:05:00,43.34,43.35,43.31,43.35,60500.0,29.5526,29.5594,29.5321,29.5594,60500.0
2013-05-16 12:10:00,43.34,43.36,43.34,43.35,50100.0,29.5526,29.5662,29.5526,29.5594,50100.0
2013-05-16 12:15:00,43.34,43.35,43.32,43.35,64900.0,29.5526,29.5594,29.539,29.5594,64900.0
2013-05-16 12:20:00,43.34,43.35,43.33,43.34,50400.0,29.5526,29.5594,29.5458,29.5526,50400.0
2013-05-16 12:25:00,43.34,43.37,43.34,43.37,58800.0,29.5526,29.5731,29.5526,29.5731,58800.0
2013-05-16 12:30:00,43.37,43.37,43.34,43.34,75400.0,29.5731,29.5731,29.5526,29.5526,75400.0
2013-05-16 12:35:00,43.34,43.35,43.33,43.35,172600.0,29.5526,29.5594,29.5458,29.5594,172600.0
2013-05-16 12:40:00,43.35,43.35,43.33,43.35,58500.0,29.5594,29.5594,29.5458,29.5594,58500.0
2013-05-16 12:45:00,43.35,43.35,43.34,43.34,42700.0,29.5594,29.5594,29.5526,29.5526,42700.0
2013-05-16 12:50:00,43.34,43.38,43.34,43.38,68900.0,29.5526,29.5799,29.5526,29.5799,68900.0
2013-05-16 12:55:00,43.38,43.41,43.37,43.37,72900.0,29.5799,29.6003,29.5731,29.5731,72900.0
2013-05-16 13:00:00,43.38,43.38,43.33,43.35,61000.0,29.5799,29.5799,29.5458,29.5594,61000.0
2013-05-16 13:05:00,43.34,43.36,43.33,43.35,38900.0,29.5526,29.5662,29.5458,29.5594,38900.0
2013-05-16 13:10:00,43.34,43.36,43.34,43.34,46000.0,29.5526,29.5662,29.5526,29.5526,46000.0
2013-05-16 13:15:00,43.34,43.35,43.32,43.33,36400.0,29.5526,29.5594,29.539,29.5458,36400.0
2013-05-16 13:20:00,43.32,43.33,43.27,43.3,95000.0,29.539,29.5458,29.5049,29.5253,95000.0
2013-05-16 13:25:00,43.3,43.3,43.26,43.26,41400.0,29.5253,29.5253,29.4981,29.4981,41400.0
2013-05-16 13:30:00,43.27,43.29,43.25,43.29,69900.0,29.5049,29.5185,29.4912,29.5185,69900.0
2013-05-16 13:35:00,43.29,43.31,43.28,43.3,110200.0,29.5185,29.5321,29.5117,29.5253,110200.0
2013-05-16 13:40:00,43.3,43.3,43.28,43.3,53100.0,29.5253,29.5253,29.5117,29.5253,53100.0
2013-05-16 13:45:00,43.3,43.3,43.27,43.27,40900.0,29.5253,29.5253,29.5049,29.5049,40900.0
2013-05-16 13:50:00,43.27,43.29,43.26,43.27,62700.0,29.5049,29.5185,29.4981,29.5049,62700.0
2013-05-16 13:55:00,43.27,43.27,43.2,43.21,63000.0,29.5049,29.5049,29.4571,29.464,63000.0
2013-05-16 14:00:00,43.21,43.28,43.21,43.28,69400.0,29.464,29.5117,29.464,29.5117,69400.0
2013-05-16 14:05:00,43.28,43.31,43.27,43.28,106200.0,29.5117,29.5321,29.5049,29.5117,106200.0
2013-05-16 14:10:00,43.29,43.36,43.28,43.36,181400.0,29.5185,29.5662,29.5117,29.5662,181400.0
2013-05-16 14:15:00,43.36,43.36,43.35,43.35,56500.0,29.5662,29.5662,29.5594,29.5594,56500.0
2013-05-16 14:20:00,43.35,43.36,43.32,43.33,164000.0,29.5594,29.5662,29.539,29.5458,164000.0
2013-05-16 14:25:00,43.33,43.36,43.33,43.35,179000.0,29.5458,29.5662,29.5458,29.5594,179000.0
2013-05-16 14:30:00,43.34,43.35,43.33,43.34,78100.0,29.5526,29.5594,29.5458,29.5526,78100.0
2013-05-16 14:35:00,43.35,43.35,43.32,43.34,138400.0,29.5594,29.5594,29.539,29.5526,138400.0
2013-05-16 14:40:00,43.34,43.35,43.31,43.32,107100.0,29.5526,29.5594,29.5321,29.539,107100.0
2013-05-16 14:45:00,43.32,43.34,43.3,43.33,113500.0,29.539,29.5526,29.5253,29.5458,113500.0
2013-05-16 14:50:00,43.33,43.33,43.28,43.28,100600.0,29.5458,29.5458,29.5117,29.5117,100600.0
2013-05-16 14:55:00,43.29,43.3,43.26,43.3,106800.0,29.5185,29.5253,29.4981,29.5253,106800.0
2013-05-16 15:00:00,43.29,43.3,43.26,43.26,78500.0,29.5185,29.5253,29.4981,29.4981,78500.0
2013-05-16 15:05:00,43.26,43.26,43.22,43.23,86600.0,29.4981,29.4981,29.4708,29.4776,86600.0
2013-05-16 15:10:00,43.23,43.24,43.2,43.23,131100.0,29.4776,29.4844,29.4571,29.4776,131100.0
2013-05-16 15:15:00,43.23,43.23,43.17,43.17,215400.0,29.4776,29.4776,29.4367,29.4367,215400.0
2013-05-16 15:20:00,43.17,43.2,43.15,43.2,259500.0,29.4367,29.4571,29.423,29.4571,259500.0
2013-05-16 15:25:00,43.19,43.22,43.18,43.22,159200.0,29.4503,29.4708,29.4435,29.4708,159200.0
2013-05-16 15:30:00,43.22,43.23,43.18,43.2,156800.0,29.4708,29.4776,29.4435,29.4571,156800.0
2013-05-16 15:35:00,43.19,43.2,43.11,43.13,228400.0,29.4503,29.4571,29.3958,29.4094,228400.0
2013-05-16 15:40:00,43.14,43.17,43.12,43.17,212700.0,29.4162,29.4367,29.4026,29.4367,212700.0
2013-05-16 15:45:00,43.16,43.17,43.08,43.11,295500.0,29.4299,29.4367,29.3753,29.3958,295500.0
2013-05-16 15:50:00,43.1,43.14,43.09,43.1,232800.0,29.389,29.4162,29.3821,29.389,232800.0
2013-05-16 15:55:00,43.1,43.11,43.07,43.09,645600.0,29.389,29.3958,29.3685,29.3821,645600.0
2013-05-17 09:30:00,43.05,43.09,42.96,43.09,1476800.0,29.3549,29.3821,29.2935,29.3821,1476800.0
2013-05-17 09:35:00,43.08,43.13,43.01,43.12,176200.0,29.3753,29.4094,29.3276,29.4026,176200.0
2013-05-17 09:40:00,43.12,43.12,42.88,42.88,190300.0,29.4026,29.4026,29.2389,29.2389,190300.0
2013-05-17 09:45:00,42.88,42.89,42.76,42.83,165300.0,29.2389,29.2458,29.1571,29.2048,165300.0
2013-05-17 09:50:00,42.83,42.85,42.66,42.7,163700.0,29.2048,29.2185,29.0889,29.1162,163700.0
2013-05-17 09:55:00,42.7,42.83,42.69,42.79,177100.0,29.1162,29.2048,29.1094,29.1776,177100.0
2013-05-17 10:00:00,42.79,42.85,42.74,42.75,193200.0,29.1776,29.2185,29.1435,29.1503,193200.0
2013-05-17 10:05:00,42.76,42.8,42.69,42.69,166600.0,29.1571,29.1844,29.1094,29.1094,166600.0
2013-05-17 10:10:00,42.69,42.69,42.6,42.61,212200.0,29.1094,29.1094,29.048,29.0548,212200.0
2013-05-17 10:15:00,42.6,42.64,42.58,42.64,200100.0,29.048,29.0753,29.0344,29.0753,200100.0
2013-05-17 10:20:00,42.64,42.75,42.64,42.71,234900.0,29.0753,29.1503,29.0753,29.123,234900.0
2013-05-17 10:25:00,42.71,42.76,42.69,42.7,326900.0,29.123,29.1571,29.1094,29.1162,326900.0
2013-05-17 10:30:00,42.71,42.81,42.71,42.81,69400.0,29.123,29.1912,29.123,29.1912,69400.0
2013-05-17 10:35:00,42.81,42.82,42.74,42.77,111000.0,29.1912,29.198,29.1435,29.1639,111000.0
2013-05-17 10:40:00,42.77,42.8,42.74,42.77,175800.0,29.1639,29.1844,29.1435,29.1639,175800.0
2013-05-17 10:45:00,42.77,42.77,42.67,42.69,126500.0,29.1639,29.1639,29.0957,29.1094,126500.0
2013-05-17 10:50:00,42.69,42.7,42.65,42.66,73000.0,29.1094,29.1162,29.0821,29.0889,73000.0
2013-05-17 10:55:00,42.67,42.69,42.63,42.64,89400.0,29.0957,29.1094,29.0685,29.0753,89400.0
2013-05-17 11:00:00,42.63,42.64,42.6,42.6,130500.0,29.0685,29.0753,29.048,29.048,130500.0
2013-05-17 11:05:00,42.6,42.62,42.56,42.59,181800.0,29.048,29.0616,29.0207,29.0412,181800.0
2013-05-17 11:10:00,42.59,42.6,42.56,42.59,160800.0,29.0412,29.048,29.0207,29.0412,160800.0
2013-05-17 11:15:00,42.59,42.65,42.58,42.64,102000.0,29.0412,29.0821,29.0344,29.0753,102000.0
2013-05-17 11:20:00,42.64,42.69,42.63,42.68,71800.0,29.0753,29.1094,29.0685,29.1026,71800.0
2013-05-17 11:25:00,42.69,42.76,42.67,42.75,120300.0,29.1094,29.1571,29.0957,29.1503,120300.0
2013-05-17 11:30:00,42.75,42.78,42.73,42.78,43800.0,29.1503,29.1708,29.1367,29.1708,43800.0
2013-05-17 11:35:00,42.79,42.79,42.72,42.72,102800.0,29.1776,29.1776,29.1298,29.1298,102800.0
2013-05-17 11:40:00,42.73,42.73,42.68,42.69,121000.0,29.1367,29.1367,29.1026,29.1094,121000.0
2013-05-17 11:45:00,42.69,42.7,42.67,42.68,60300.0,29.1094,29.1162,29.0957,29.1026,60300.0
2013-05-17 11:50:00,42.68,42.73,42.68,42.71,85000.0,29.1026,29.1367,29.1026,29.123,85000.0
2013-05-17 11:55:00,42.71,42.72,42.64,42.65,95500.0,29.123,29.1298,29.0753,29.0821,95500.0
2013-05-17 12:00:00,42.65,42.66,42.62,42.64,66500.0,29.0821,29.0889,29.0616,29.0753,66500.0
2013-05-17 12:05:00,42.65,42.65,42.63,42.63,31400.0,29.0821,29.0821,29.0685,29.0685,31400.0
2013-05-17 12:10:00,42.64,42.69,42.64,42.66,72400.0,29.0753,29.1094,29.0753,29.0889,72400.0
2013-05-17 12:15:00,42.66,42.67,42.62,42.67,92000.0,29.0889,29.0957,29.0616,29.0957,92000.0
2013-05-17 12:20:00,42.67,42.67,42.64,42.65,23000.0,29.0957,29.0957,29.0753,29.0821,23000.0
2013-05-17 12:25:00,42.64,42.66,42.62,42.64,121500.0,29.0753,29.0889,29.0616,29.0753,121500.0
2013-05-17 12:30:00,42.64,42.66,42.62,42.66,39400.0,29.0753,29.0889,29.0616,29.0889,39400.0
2013-05-17 12:35:00,42.65,42.68,42.64,42.65,66100.0,29.0821,29.1026,29.0753,29.0821,66100.0
2013-05-17 12:40:00,42.64,42.68,42.63,42.67,44100.0,29.0753,29.1026,29.0685,29.0957,44100.0
2013-05-17 12:45:00,42.67,42.69,42.65,42.65,84500.0,29.0957,29.1094,29.0821,29.0821,84500.0
2013-05-17 12:50:00,42.65,42.66,42.61,42.62,49800.0,29.0821,29.0889,29.0548,29.0616,49800.0
2013-05-17 12:55:00,42.63,42.63,42.6,42.6,51300.0,29.0685,29.0685,29.048,29.048,51300.0
2013-05-17 13:00:00,42.6,42.62,42.6,42.62,60200.0,29.048,29.0616,29.048,29.0616,60200.0
2013-05-17 13:05:00,42.62,42.66,42.61,42.66,65300.0,29.0616,29.0889,29.0548,29.0889,65300.0
2013-05-17 13:10:00,42.66,42.67,42.66,42.67,26700.0,29.0889,29.0957,29.0889,29.0957,26700.0
2013-05-17 13:15:00,42.66,42.67,42.65,42.65,125300.0,29.0889,29.0957,29.0821,29.0821,125300.0
2013-05-17 13:20:00,42.65,42.67,42.65,42.67,147300.0,29.0821,29.0957,29.0821,29.0957,147300.0
2013-05-17 13:25:00,42.67,42.69,42.62,42.63,128300.0,29.0957,29.1094,29.0616,29.0685,128300.0
2013-05-17 13:30:00,42.63,42.64,42.62,42.63,55100.0,29.0685,29.0753,29.0616,29.0685,55100.0
2013-05-17 13:35:00,42.63,42.63,42.6,42.61,64400.0,29.0685,29.0685,29.048,29.0548,64400.0
2013-05-17 13:40:00,42.61,42.62,42.6,42.61,41700.0,29.0548,29.0616,29.048,29.0548,41700.0
2013-05-17 13:45:00,42.61,42.61,42.58,42.58,63100.0,29.0548,29.0548,29.0344,29.0344,63100.0
2013-05-17 13:50:00,42.58,42.61,42.58,42.6,76100.0,29.0344,29.0548,29.0344,29.048,76100.0
2013-05-17 13:55:00,42.6,42.62,42.6,42.6,80800.0,29.048,29.0616,29.048,29.048,80800.0
2013-05-17 14:00:00,42.61,42.61,42.59,42.61,63100.0,29.0548,29.0548,29.0412,29.0548,63100.0
2013-05-17 14:05:00,42.6,42.62,42.59,42.62,170400.0,29.048,29.0616,29.0412,29.0616,170400.0
2013-05-17 14:10:00,42.62,42.67,42.62,42.66,81800.0,29.0616,29.0957,29.0616,29.0889,81800.0
2013-05-17 14:15:00,42.66,42.67,42.64,42.67,133200.0,29.0889,29.0957,29.0753,29.0957,133200.0
2013-05-17 14:20:00,42.67,42.7,42.66,42.68,41600.0,29.0957,29.1162,29.0889,29.1026,41600.0
2013-05-17 14:25:00,42.68,42.7,42.66,42.68,112000.0,29.1026,29.1162,29.0889,29.1026,112000.0
2013-05-17 14:30:00,42.67,42.69,42.67,42.68,87600.0,29.0957,29.1094,29.0957,29.1026,87600.0
2013-05-17 14:35:00,42.68,42.71,42.68,42.7,37500.0,29.1026,29.123,29.1026,29.1162,37500.0
2013-05-17 14:40:00,42.71,42.72,42.68,42.72,88800.0,29.123,29.1298,29.1026,29.1298,88800.0
2013-05-17 14:45:00,42.71,42.76,42.7,42.75,176700.0,29.123,29.1571,29.1162,29.1503,176700.0
2013-05-17 14:50:00,42.74,42.79,42.74,42.74,138300.0,29.1435,29.1776,29.1435,29.1435,138300.0
2013-05-17 14:55:00,42.74,42.8,42.72,42.8,186600.0,29.1435,29.1844,29.1298,29.1844,186600.0
2013-05-17 15:00:00,42.81,42.89,42.81,42.88,153900.0,29.1912,29.2458,29.1912,29.2389,153900.0
2013-05-17 15:05:00,42.89,42.9,42.86,42.86,107900.0,29.2458,29.2526,29.2253,29.2253,107900.0
2013-05-17 15:10:00,42.86,42.87,42.81,42.83,156900.0,29.2253,29.2321,29.1912,29.2048,156900.0
2013-05-17 15:15:00,42.83,42.85,42.82,42.84,81200.0,29.2048,29.2185,29.198,29.2117,81200.0
2013-05-17 15:20:00,42.84,42.94,42.83,42.94,189600.0,29.2117,29.2799,29.2048,29.2799,189600.0
2013-05-17 15:25:00,42.94,42.96,42.92,42.93,176800.0,29.2799,29.2935,29.2662,29.273,176800.0
2013-05-17 15:30:00,42.93,42.95,42.91,42.91,139800.0,29.273,29.2867,29.2594,29.2594,139800.0
2013-05-17 15:35:00,42.91,42.94,42.9,42.94,125700.0,29.2594,29.2799,29.2526,29.2799,125700.0
2013-05-17 15:40:00,42.93,42.94,42.9,42.94,205500.0,29.273,29.2799,29.2526,29.2799,205500.0
2013-05-17 15:45:00,42.93,42.98,42.91,42.91,339900.0,29.273,29.3071,29.2594,29.2594,339900.0
2013-05-17 15:50:00,42.92,42.92,42.88,42.91,178800.0,29.2662,29.2662,29.2389,29.2594,178800.0
2013-05-17 15:55:00,42.92,42.97,42.91,42.97,344400.0,29.2662,29.3003,29.2594,29.3003,344400.0
2013-05-20 09:30:00,42.95,42.95,42.87,42.87,249800.0,29.2867,29.2867,29.2321,29.2321,249800.0
2013-05-20 09:35:00,42.88,42.88,42.84,42.85,131000.0,29.2389,29.2389,29.2117,29.2185,131000.0
2013-05-20 09:40:00,42.85,42.85,42.7,42.73,191600.0,29.2185,29.2185,29.1162,29.1367,191600.0
2013-05-20 09:45:00,42.73,42.77,42.73,42.74,85000.0,29.1367,29.1639,29.1367,29.1435,85000.0
2013-05-20 09:50:00,42.74,42.77,42.7,42.72,203000.0,29.1435,29.1639,29.1162,29.1298,203000.0
2013-05-20 09:55:00,42.72,42.72,42.62,42.67,195100.0,29.1298,29.1298,29.0616,29.0957,195100.0
2013-05-20 10:00:00,42.67,42.7,42.64,42.67,116000.0,29.0957,29.1162,29.0753,29.0957,116000.0
2013-05-20 10:05:00,42.66,42.71,42.66,42.69,75000.0,29.0889,29.123,29.0889,29.1094,75000.0
2013-05-20 10:10:00,42.69,42.76,42.69,42.75,104000.0,29.1094,29.1571,29.1094,29.1503,104000.0
2013-05-20 10:15:00,42.75,42.75,42.71,42.74,128900.0,29.1503,29.1503,29.123,29.1435,128900.0
2013-05-20 10:20:00,42.73,42.74,42.7,42.72,64800.0,29.1367,29.1435,29.1162,29.1298,64800.0
2013-05-20 10:25:00,42.72,42.77,42.72,42.73,119000.0,29.1298,29.1639,29.1298,29.1367,119000.0
2013-05-20 10:30:00,42.73,42.78,42.73,42.78,76900.0,29.1367,29.1708,29.1367,29.1708,76900.0
2013-05-20 10:35:00,42.78,42.79,42.72,42.73,143800.0,29.1708,29.1776,29.1298,29.1367,143800.0
2013-05-20 10:40:00,42.72,42.73,42.64,42.66,79200.0,29.1298,29.1367,29.0753,29.0889,79200.0
2013-05-20 10:45:00,42.66,42.66,42.58,42.59,134900.0,29.0889,29.0889,29.0344,29.0412,134900.0
2013-05-20 10:50:00,42.59,42.6,42.58,42.58,97500.0,29.0412,29.048,29.0344,29.0344,97500.0
2013-05-20 10:55:00,42.58,42.6,42.56,42.59,147400.0,29.0344,29.048,29.0207,29.0412,147400.0
2013-05-20 11:00:00,42.59,42.64,42.59,42.61,95800.0,29.0412,29.0753,29.0412,29.0548,95800.0
2013-05-20 11:05:00,42.61,42.62,42.56,42.57,119200.0,29.0548,29.0616,29.0207,29.0276,119200.0
2013-05-20 11:10:00,42.57,42.62,42.56,42.59,102400.0,29.0276,29.0616,29.0207,29.0412,102400.0
2013-05-20 11:15:00,42.6,42.61,42.56,42.57,54100.0,29.048,29.0548,29.0207,29.0276,54100.0
2013-05-20 11:20:00,42.57,42.62,42.57,42.62,92500.0,29.0276,29.0616,29.0276,29.0616,92500.0
2013-05-20 11:25:00,42.62,42.63,42.59,42.62,135200.0,29.0616,29.0685,29.0412,29.0616,135200.0
2013-05-20 11:30:00,42.61,42.62,42.57,42.59,69500.0,29.0548,29.0616,29.0276,29.0412,69500.0
2013-05-20 11:35:00,42.59,42.59,42.57,42.58,46400.0,29.0412,29.0412,29.0276,29.0344,46400.0
2013-05-20 11:40:00,42.58,42.63,42.58,42.58,84100.0,29.0344,29.0685,29.0344,29.0344,84100.0
2013-05-20 11:45:00,42.59,42.59,42.57,42.58,65200.0,29.0412,29.0412,29.0276,29.0344,65200.0
2013-05-20 11:50:00,42.57,42.59,42.56,42.57,98000.0,29.0276,29.0412,29.0207,29.0276,98000.0
2013-05-20 11:55:00,42.57,42.57,42.52,42.52,76800.0,29.0276,29.0276,28.9935,28.9935,76800.0
2013-05-20 12:00:00,42.52,42.61,42.52,42.6,110100.0,28.9935,29.0548,28.9935,29.048,110100.0
2013-05-20 12:05:00,42.61,42.62,42.59,42.6,43200.0,29.0548,29.0616,29.0412,29.048,43200.0
2013-05-20 12:10:00,42.59,42.6,42.57,42.58,61600.0,29.0412,29.048,29.0276,29.0344,61600.0
2013-05-20 12:15:00,42.58,42.59,42.54,42.56,94900.0,29.0344,29.0412,29.0071,29.0207,94900.0
2013-05-20 12:20:00,42.55,42.57,42.52,42.53,92000.0,29.0139,29.0276,28.9935,29.0003,92000.0
2013-05-20 12:25:00,42.53,42.56,42.52,42.56,178600.0,29.0003,29.0207,28.9935,29.0207,178600.0
2013-05-20 12:30:00,42.56,42.58,42.54,42.56,73600.0,29.0207,29.0344,29.0071,29.0207,73600.0
2013-05-20 12:35:00,42.56,42.57,42.48,42.49,177700.0,29.0207,29.0276,28.9662,28.973,177700.0
2013-05-20 12:40:00,42.48,42.5,42.47,42.49,88600.0,28.9662,28.9798,28.9594,28.973,88600.0
2013-05-20 12:45:00,42.49,42.5,42.45,42.46,88200.0,28.973,28.9798,28.9457,28.9525,88200.0
2013-05-20 12:50:00,42.47,42.49,42.46,42.46,46100.0,28.9594,28.973,28.9525,28.9525,46100.0
2013-05-20 12:55:00,42.47,42.47,42.43,42.45,90700.0,28.9594,28.9594,28.9321,28.9457,90700.0
2013-05-20 13:00:00,42.46,42.49,42.45,42.48,74000.0,28.9525,28.973,28.9457,28.9662,74000.0
2013-05-20 13:05:00,42.48,42.54,42.48,42.53,81000.0,28.9662,29.0071,28.9662,29.0003,81000.0
2013-05-20 13:10:00,42.53,42.57,42.52,42.56,108900.0,29.0003,29.0276,28.9935,29.0207,108900.0
2013-05-20 13:15:00,42.55,42.55,42.44,42.45,209200.0,29.0139,29.0139,28.9389,28.9457,209200.0
2013-05-20 13:20:00,42.44,42.46,42.41,42.43,95600.0,28.9389,28.9525,28.9185,28.9321,95600.0
2013-05-20 13:25:00,42.43,42.49,42.39,42.48,66300.0,28.9321,28.973,28.9048,28.9662,66300.0
2013-05-20 13:30:00,42.49,42.52,42.48,42.49,57900.0,28.973,28.9935,28.9662,28.973,57900.0
2013-05-20 13:35:00,42.5,42.51,42.46,42.47,49600.0,28.9798,28.9866,28.9525,28.9594,49600.0
2013-05-20 13:40:00,42.47,42.48,42.43,42.43,69200.0,28.9594,28.9662,28.9321,28.9321,69200.0
2013-05-20 13:45:00,42.43,42.43,42.37,42.43,118700.0,28.9321,28.9321,28.8912,28.9321,118700.0
2013-05-20 13:50:00,42.44,42.46,42.43,42.45,70100.0,28.9389,28.9525,28.9321,28.9457,70100.0
2013-05-20 13:55:00,42.45,42.47,42.45,42.46,75900.0,28.9457,28.9594,28.9457,28.9525,75900.0
2013-05-20 14:00:00,42.47,42.47,42.36,42.37,128100.0,28.9594,28.9594,28.8844,28.8912,128100.0
2013-05-20 14:05:00,42.36,42.43,42.36,42.42,110900.0,28.8844,28.9321,28.8844,28.9253,110900.0
2013-05-20 14:10:00,42.42,42.43,42.41,42.41,57100.0,28.9253,28.9321,28.9185,28.9185,57100.0
2013-05-20 14:15:00,42.41,42.42,42.4,42.4,41900.0,28.9185,28.9253,28.9116,28.9116,41900.0
2013-05-20 14:20:00,42.41,42.45,42.4,42.42,132700.0,28.9185,28.9457,28.9116,28.9253,132700.0
2013-05-20 14:25:00,42.43,42.45,42.42,42.43,57500.0,28.9321,28.9457,28.9253,28.9321,57500.0
2013-05-20 14:30:00,42.43,42.45,42.43,42.45,43100.0,28.9321,28.9457,28.9321,28.9457,43100.0
2013-05-20 14:35:00,42.44,42.45,42.4,42.41,112600.0,28.9389,28.9457,28.9116,28.9185,112600.0
2013-05-20 14:40:00,42.4,42.43,42.4,42.42,48900.0,28.9116,28.9321,28.9116,28.9253,48900.0
2013-05-20 14:45:00,42.41,42.43,42.41,42.43,53100.0,28.9185,28.9321,28.9185,28.9321,53100.0
2013-05-20 14:50:00,42.43,42.45,42.42,42.43,65300.0,28.9321,28.9457,28.9253,28.9321,65300.0
2013-05-20 14:55:00,42.43,42.44,42.41,42.42,103900.0,28.9321,28.9389,28.9185,28.9253,103900.0
2013-05-20 15:00:00,42.42,42.44,42.41,42.43,59800.0,28.9253,28.9389,28.9185,28.9321,59800.0
2013-05-20 15:05:00,42.43,42.43,42.4,42.4,93800.0,28.9321,28.9321,28.9116,28.9116,93800.0
2013-05-20 15:10:00,42.4,42.42,42.38,42.4,113100.0,28.9116,28.9253,28.898,28.9116,113100.0
2013-05-20 15:15:00,42.4,42.43,42.4,42.43,64500.0,28.9116,28.9321,28.9116,28.9321,64500.0
2013-05-20 15:20:00,42.43,42.43,42.39,42.39,49400.0,28.9321,28.9321,28.9048,28.9048,49400.0
2013-05-20 15:25:00,42.39,42.41,42.38,42.4,137900.0,28.9048,28.9185,28.898,28.9116,137900.0
2013-05-20 15:30:00,42.4,42.41,42.33,42.34,182800.0,28.9116,28.9185,28.8639,28.8707,182800.0
2013-05-20 15:35:00,42.34,42.36,42.33,42.33,256100.0,28.8707,28.8844,28.8639,28.8639,256100.0
2013-05-20 15:40:00,42.33,42.38,42.33,42.34,235000.0,28.8639,28.898,28.8639,28.8707,235000.0
2013-05-20 15:45:00,42.34,42.36,42.31,42.34,214600.0,28.8707,28.8844,28.8503,28.8707,214600.0
2013-05-20 15:50:00,42.34,42.35,42.3,42.3,329600.0,28.8707,28.8775,28.8434,28.8434,329600.0
2013-05-20 15:55:00,42.3,42.39,42.3,42.39,455100.0,28.8434,28.9048,28.8434,28.9048,455100.0
2013-05-21 09:30:00,42.48,42.5,42.33,42.34,248900.0,28.9662,28.9798,28.8639,28.8707,248900.0
2013-05-21 09:35:00,42.34,42.43,42.34,42.36,79400.0,28.8707,28.9321,28.8707,28.8844,79400.0
2013-05-21 09:40:00,42.36,42.36,42.3,42.33,81500.0,28.8844,28.8844,28.8434,28.8639,81500.0
2013-05-21 09:45:00,42.33,42.39,42.3,42.38,141200.0,28.8639,28.9048,28.8434,28.898,141200.0
2013-05-21 09:50:00,42.38,42.39,42.35,42.36,110100.0,28.898,28.9048,28.8775,28.8844,110100.0
2013-05-21 09:55:00,42.36,42.4,42.3,42.3,120900.0,28.8844,28.9116,28.8434,28.8434,120900.0
2013-05-21 10:00:00,42.31,42.32,42.26,42.3,154600.0,28.8503,28.8571,28.8162,28.8434,154600.0
2013-05-21 10:05:00,42.3,42.3,42.21,42.23,178100.0,28.8434,28.8434,28.7821,28.7957,178100.0
2013-05-21 10:10:00,42.23,42.24,42.11,42.13,173600.0,28.7957,28.8025,28.7139,28.7275,173600.0
2013-05-21 10:15:00,42.13,42.2,42.11,42.15,141500.0,28.7275,28.7753,28.7139,28.7412,141500.0
2013-05-21 10:20:00,42.15,42.17,42.11,42.11,155100.0,28.7412,28.7548,28.7139,28.7139,155100.0
2013-05-21 10:25:00,42.12,42.16,42.07,42.16,147400.0,28.7207,28.748,28.6866,28.748,147400.0
2013-05-21 10:30:00,42.14,42.16,42.09,42.1,105900.0,28.7343,28.748,28.7003,28.7071,105900.0
2013-05-21 10:35:00,42.11,42.17,42.08,42.16,135000.0,28.7139,28.7548,28.6934,28.748,135000.0
2013-05-21 10:40:00,42.17,42.19,42.14,42.15,124600.0,28.7548,28.7684,28.7343,28.7412,124600.0
2013-05-21 10:45:00,42.15,42.18,42.13,42.16,89000.0,28.7412,28.7616,28.7275,28.748,89000.0
2013-05-21 10:50:00,42.17,42.2,42.16,42.18,109100.0,28.7548,28.7753,28.748,28.7616,109100.0
2013-05-21 10:55:00,42.18,42.21,42.17,42.2,126500.0,28.7616,28.7821,28.7548,28.7753,126500.0
2013-05-21 11:00:00,42.2,42.2,42.19,42.2,62500.0,28.7753,28.7753,28.7684,28.7753,62500.0
2013-05-21 11:05:00,42.19,42.28,42.19,42.26,161600.0,28.7684,28.8298,28.7684,28.8162,161600.0
2013-05-21 11:10:00,42.25,42.32,42.25,42.31,155900.0,28.8094,28.8571,28.8094,28.8503,155900.0
2013-05-21 11:15:00,42.31,42.31,42.24,42.27,131900.0,28.8503,28.8503,28.8025,28.823,131900.0
2013-05-21 11:20:00,42.27,42.29,42.24,42.25,67700.0,28.823,28.8366,28.8025,28.8094,67700.0
2013-05-21 11:25:00,42.26,42.3,42.26,42.27,76600.0,28.8162,28.8434,28.8162,28.823,76600.0
2013-05-21 11:30:00,42.27,42.38,42.26,42.37,145900.0,28.823,28.898,28.8162,28.8912,145900.0
2013-05-21 11:35:00,42.37,42.39,42.35,42.35,96700.0,28.8912,28.9048,28.8775,28.8775,96700.0
2013-05-21 11:40:00,42.35,42.37,42.33,42.34,60100.0,28.8775,28.8912,28.8639,28.8707,60100.0
2013-05-21 11:45:00,42.33,42.34,42.3,42.3,68700.0,28.8639,28.8707,28.8434,28.8434,68700.0
2013-05-21 11:50:00,42.3,42.35,42.29,42.3,71200.0,28.8434,28.8775,28.8366,28.8434,71200.0
2013-05-21 11:55:00,42.3,42.3,42.27,42.27,76700.0,28.8434,28.8434,28.823,28.823,76700.0
2013-05-21 12:00:00,42.28,42.36,42.27,42.35,85100.0,28.8298,28.8844,28.823,28.8775,85100.0
2013-05-21 12:05:00,42.36,42.38,42.34,42.37,86600.0,28.8844,28.898,28.8707,28.8912,86600.0
2013-05-21 12:10:00,42.37,42.38,42.36,42.38,39700.0,28.8912,28.898,28.8844,28.898,39700.0
2013-05-21 12:15:00,42.38,42.44,42.37,42.4,62700.0,28.898,28.9389,28.8912,28.9116,62700.0
2013-05-21 12:20:00,42.4,42.41,42.37,42.38,38600.0,28.9116,28.9185,28.8912,28.898,38600.0
2013-05-21 12:25:00,42.38,42.4,42.37,42.38,74800.0,28.898,28.9116,28.8912,28.898,74800.0
2013-05-21 12:30:00,42.39,42.39,42.37,42.37,38500.0,28.9048,28.9048,28.8912,28.8912,38500.0
2013-05-21 12:35:00,42.37,42.38,42.36,42.37,42100.0,28.8912,28.898,28.8844,28.8912,42100.0
2013-05-21 12:40:00,42.37,42.44,42.37,42.41,76200.0,28.8912,28.9389,28.8912,28.9185,76200.0
2013-05-21 12:45:00,42.41,42.42,42.39,42.4,81600.0,28.9185,28.9253,28.9048,28.9116,81600.0
2013-05-21 12:50:00,42.4,42.4,42.36,42.37,64900.0,28.9116,28.9116,28.8844,28.8912,64900.0
2013-05-21 12:55:00,42.37,42.38,42.34,42.35,57700.0,28.8912,28.898,28.8707,28.8775,57700.0
2013-05-21 13:00:00,42.34,42.43,42.34,42.42,53400.0,28.8707,28.9321,28.8707,28.9253,53400.0
2013-05-21 13:05:00,42.43,42.57,42.42,42.55,166700.0,28.9321,29.0276,28.9253,29.0139,166700.0
2013-05-21 13:10:00,42.54,42.55,42.43,42.45,63700.0,29.0071,29.0139,28.9321,28.9457,63700.0
2013-05-21 13:15:00,42.45,42.5,42.43,42.49,39600.0,28.9457,28.9798,28.9321,28.973,39600.0
2013-05-21 13:20:00,42.49,42.49,42.43,42.43,55800.0,28.973,28.973,28.9321,28.9321,55800.0
2013-05-21 13:25:00,42.43,42.45,42.42,42.43,36500.0,28.9321,28.9457,28.9253,28.9321,36500.0
2013-05-21 13:30:00,42.42,42.46,42.42,42.46,50700.0,28.9253,28.9525,28.9253,28.9525,50700.0
2013-05-21 13:35:00,42.46,42.46,42.44,42.44,36500.0,28.9525,28.9525,28.9389,28.9389,36500.0
2013-05-21 13:40:00,42.44,42.45,42.42,42.42,43500.0,28.9389,28.9457,28.9253,28.9253,43500.0
2013-05-21 13:45:00,42.42,42.43,42.41,42.43,37700.0,28.9253,28.9321,28.9185,28.9321,37700.0
2013-05-21 13:50:00,42.42,42.45,42.41,42.42,40000.0,28.9253,28.9457,28.9185,28.9253,40000.0
2013-05-21 13:55:00,42.41,42.41,42.38,42.38,80300.0,28.9185,28.9185,28.898,28.898,80300.0
2013-05-21 14:00:00,42.38,42.39,42.36,42.36,65100.0,28.898,28.9048,28.8844,28.8844,65100.0
2013-05-21 14:05:00,42.36,42.38,42.36,42.38,74000.0,28.8844,28.898,28.8844,28.898,74000.0
2013-05-21 14:10:00,42.38,42.43,42.38,42.42,75100.0,28.898,28.9321,28.898,28.9253,75100.0
2013-05-21 14:15:00,42.43,42.54,42.42,42.52,105900.0,28.9321,29.0071,28.9253,28.9935,105900.0
2013-05-21 14:20:00,42.53,42.53,42.48,42.48,62600.0,29.0003,29.0003,28.9662,28.9662,62600.0
2013-05-21 14:25:00,42.48,42.51,42.43,42.43,65400.0,28.9662,28.9866,28.9321,28.9321,65400.0
2013-05-21 14:30:00,42.44,42.44,42.4,42.4,89700.0,28.9389,28.9389,28.9116,28.9116,89700.0
2013-05-21 14:35:00,42.4,42.43,42.4,42.43,85300.0,28.9116,28.9321,28.9116,28.9321,85300.0
2013-05-21 14:40:00,42.43,42.46,42.41,42.41,101100.0,28.9321,28.9525,28.9185,28.9185,101100.0
2013-05-21 14:45:00,42.41,42.44,42.36,42.42,97300.0,28.9185,28.9389,28.8844,28.9253,97300.0
2013-05-21 14:50:00,42.42,42.46,42.42,42.43,47600.0,28.9253,28.9525,28.9253,28.9321,47600.0
2013-05-21 14:55:00,42.42,42.45,42.42,42.43,65700.0,28.9253,28.9457,28.9253,28.9321,65700.0
2013-05-21 15:00:00,42.43,42.45,42.42,42.43,66300.0,28.9321,28.9457,28.9253,28.9321,66300.0
2013-05-21 15:05:00,42.44,42.44,42.4,42.4,56400.0,28.9389,28.9389,28.9116,28.9116,56400.0
2013-05-21 15:10:00,42.4,42.45,42.4,42.42,88700.0,28.9116,28.9457,28.9116,28.9253,88700.0
2013-05-21 15:15:00,42.42,42.42,42.39,42.39,68400.0,28.9253,28.9253,28.9048,28.9048,68400.0
2013-05-21 15:20:00,42.39,42.42,42.39,42.41,51200.0,28.9048,28.9253,28.9048,28.9185,51200.0
2013-05-21 15:25:00,42.4,42.41,42.37,42.37,72700.0,28.9116,28.9185,28.8912,28.8912,72700.0
2013-05-21 15:30:00,42.37,42.39,42.37,42.38,79000.0,28.8912,28.9048,28.8912,28.898,79000.0
2013-05-21 15:35:00,42.38,42.39,42.36,42.37,109900.0,28.898,28.9048,28.8844,28.8912,109900.0
2013-05-21 15:40:00,42.37,42.4,42.36,42.36,161400.0,28.8912,28.9116,28.8844,28.8844,161400.0
2013-05-21 15:45:00,42.36,42.36,42.31,42.31,223200.0,28.8844,28.8844,28.8503,28.8503,223200.0
2013-05-21 15:50:00,42.32,42.36,42.31,42.32,275300.0,28.8571,28.8844,28.8503,28.8571,275300.0
2013-05-21 15:55:00,42.31,42.35,42.3,42.34,475100.0,28.8503,28.8775,28.8434,28.8707,475100.0
2013-05-22 09:30:00,42.28,42.43,42.26,42.4,229400.0,28.8298,28.9321,28.8162,28.9116,229400.0
2013-05-22 09:35:00,42.41,42.6,42.41,42.59,183500.0,28.9185,29.048,28.9185,29.0412,183500.0
2013-05-22 09:40:00,42.59,42.62,42.48,42.5,189700.0,29.0412,29.0616,28.9662,28.9798,189700.0
2013-05-22 09:45:00,42.5,42.5,42.41,42.43,119300.0,28.9798,28.9798,28.9185,28.9321,119300.0
2013-05-22 09:50:00,42.44,42.5,42.43,42.49,131700.0,28.9389,28.9798,28.9321,28.973,131700.0
2013-05-22 09:55:00,42.49,42.59,42.49,42.59,140300.0,28.973,29.0412,28.973,29.0412,140300.0
2013-05-22 10:00:00,42.58,42.65,42.57,42.63,244200.0,29.0344,29.0821,29.0276,29.0685,244200.0
2013-05-22 10:05:00,42.63,42.67,42.6,42.61,182300.0,29.0685,29.0957,29.048,29.0548,182300.0
2013-05-22 10:10:00,42.61,42.64,42.58,42.63,214800.0,29.0548,29.0753,29.0344,29.0685,214800.0
2013-05-22 10:15:00,42.62,42.66,42.59,42.63,135100.0,29.0616,29.0889,29.0412,29.0685,135100.0
2013-05-22 10:20:00,42.64,42.73,42.63,42.72,136200.0,29.0753,29.1367,29.0685,29.1298,136200.0
2013-05-22 10:25:00,42.71,42.85,42.69,42.83,212100.0,29.123,29.2185,29.1094,29.2048,212100.0
2013-05-22 10:30:00,42.82,42.86,42.71,42.73,180800.0,29.198,29.2253,29.123,29.1367,180800.0
2013-05-22 10:35:00,42.73,42.73,42.56,42.59,305900.0,29.1367,29.1367,29.0207,29.0412,305900.0
2013-05-22 10:40:00,42.59,42.61,42.51,42.56,221200.0,29.0412,29.0548,28.9866,29.0207,221200.0
2013-05-22 10:45:00,42.55,42.56,42.47,42.51,202400.0,29.0139,29.0207,28.9594,28.9866,202400.0
2013-05-22 10:50:00,42.51,42.54,42.45,42.48,238500.0,28.9866,29.0071,28.9457,28.9662,238500.0
2013-05-22 10:55:00,42.48,42.5,42.4,42.46,178700.0,28.9662,28.9798,28.9116,28.9525,178700.0
2013-05-22 11:00:00,42.46,42.5,42.4,42.47,141000.0,28.9525,28.9798,28.9116,28.9594,141000.0
2013-05-22 11:05:00,42.48,42.56,42.47,42.56,79100.0,28.9662,29.0207,28.9594,29.0207,79100.0
2013-05-22 11:10:00,42.55,42.68,42.52,42.67,135200.0,29.0139,29.1026,28.9935,29.0957,135200.0
2013-05-22 11:15:00,42.66,42.66,42.61,42.65,77100.0,29.0889,29.0889,29.0548,29.0821,77100.0
2013-05-22 11:20:00,42.65,42.67,42.61,42.62,72800.0,29.0821,29.0957,29.0548,29.0616,72800.0
2013-05-22 11:25:00,42.61,42.64,42.57,42.59,99400.0,29.0548,29.0753,29.0276,29.0412,99400.0
2013-05-22 11:30:00,42.6,42.63,42.55,42.57,171700.0,29.048,29.0685,29.0139,29.0276,171700.0
2013-05-22 11:35:00,42.58,42.59,42.54,42.54,80600.0,29.0344,29.0412,29.0071,29.0071,80600.0
2013-05-22 11:40:00,42.55,42.59,42.52,42.52,229200.0,29.0139,29.0412,28.9935,28.9935,229200.0
2013-05-22 11:45:00,42.52,42.6,42.51,42.58,137200.0,28.9935,29.048,28.9866,29.0344,137200.0
2013-05-22 11:50:00,42.59,42.59,42.56,42.58,84700.0,29.0412,29.0412,29.0207,29.0344,84700.0
2013-05-22 11:55:00,42.58,42.6,42.55,42.56,73900.0,29.0344,29.048,29.0139,29.0207,73900.0
2013-05-22 12:00:00,42.57,42.6,42.56,42.59,58300.0,29.0276,29.048,29.0207,29.0412,58300.0
2013-05-22 12:05:00,42.59,42.6,42.58,42.58,108800.0,29.0412,29.048,29.0344,29.0344,108800.0
2013-05-22 12:10:00,42.58,42.62,42.58,42.61,179100.0,29.0344,29.0616,29.0344,29.0548,179100.0
2013-05-22 12:15:00,42.62,42.62,42.59,42.6,154600.0,29.0616,29.0616,29.0412,29.048,154600.0
2013-05-22 12:20:00,42.61,42.63,42.6,42.61,89600.0,29.0548,29.0685,29.048,29.0548,89600.0
2013-05-22 12:25:00,42.61,42.63,42.58,42.59,132100.0,29.0548,29.0685,29.0344,29.0412,132100.0
2013-05-22 12:30:00,42.6,42.61,42.55,42.56,96500.0,29.048,29.0548,29.0139,29.0207,96500.0
2013-05-22 12:35:00,42.57,42.6,42.54,42.54,145800.0,29.0276,29.048,29.0071,29.0071,145800.0
2013-05-22 12:40:00,42.55,42.55,42.5,42.5,155500.0,29.0139,29.0139,28.9798,28.9798,155500.0
2013-05-22 12:45:00,42.51,42.52,42.5,42.51,97000.0,28.9866,28.9935,28.9798,28.9866,97000.0
2013-05-22 12:50:00,42.51,42.51,42.47,42.48,64900.0,28.9866,28.9866,28.9594,28.9662,64900.0
2013-05-22 12:55:00,42.48,42.51,42.46,42.51,115200.0,28.9662,28.9866,28.9525,28.9866,115200.0
2013-05-22 13:00:00,42.5,42.51,42.48,42.48,62000.0,28.9798,28.9866,28.9662,28.9662,62000.0
2013-05-22 13:05:00,42.49,42.49,42.42,42.44,55500.0,28.973,28.973,28.9253,28.9389,55500.0
2013-05-22 13:10:00,42.45,42.47,42.42,42.45,66400.0,28.9457,28.9594,28.9253,28.9457,66400.0
2013-05-22 13:15:00,42.46,42.47,42.41,42.44,55600.0,28.9525,28.9594,28.9185,28.9389,55600.0
2013-05-22 13:20:00,42.43,42.44,42.4,42.4,79600.0,28.9321,28.9389,28.9116,28.9116,79600.0
2013-05-22 13:25:00,42.4,42.4,42.36,42.37,118600.0,28.9116,28.9116,28.8844,28.8912,118600.0
2013-05-22 13:30:00,42.37,42.37,42.3,42.34,145300.0,28.8912,28.8912,28.8434,28.8707,145300.0
2013-05-22 13:35:00,42.34,42.35,42.31,42.35,151100.0,28.8707,28.8775,28.8503,28.8775,151100.0
2013-05-22 13:40:00,42.35,42.36,42.29,42.29,128000.0,28.8775,28.8844,28.8366,28.8366,128000.0
2013-05-22 13:45:00,42.3,42.32,42.24,42.31,148900.0,28.8434,28.8571,28.8025,28.8503,148900.0
2013-05-22 13:50:00,42.31,42.32,42.25,42.29,84900.0,28.8503,28.8571,28.8094,28.8366,84900.0
2013-05-22 13:55:00,42.29,42.32,42.29,42.3,29700.0,28.8366,28.8571,28.8366,28.8434,29700.0
2013-05-22 14:00:00,42.3,42.37,42.22,42.24,299700.0,28.8434,28.8912,28.7889,28.8025,299700.0
2013-05-22 14:05:00,42.24,42.28,42.15,42.25,210500.0,28.8025,28.8298,28.7412,28.8094,210500.0
2013-05-22 14:10:00,42.24,42.25,42.14,42.19,162600.0,28.8025,28.8094,28.7343,28.7684,162600.0
2013-05-22 14:15:00,42.19,42.28,42.17,42.26,115500.0,28.7684,28.8298,28.7548,28.8162,115500.0
2013-05-22 14:20:00,42.27,42.31,42.25,42.26,77400.0,28.823,28.8503,28.8094,28.8162,77400.0
2013-05-22 14:25:00,42.25,42.25,42.16,42.2,69300.0,28.8094,28.8094,28.748,28.7753,69300.0
2013-05-22 14:30:00,42.2,42.29,42.19,42.29,145700.0,28.7753,28.8366,28.7684,28.8366,145700.0
2013-05-22 14:35:00,42.29,42.29,42.16,42.21,216500.0,28.8366,28.8366,28.748,28.7821,216500.0
2013-05-22 14:40:00,42.21,42.23,42.15,42.22,162400.0,28.7821,28.7957,28.7412,28.7889,162400.0
2013-05-22 14:45:00,42.21,42.29,42.21,42.27,163300.0,28.7821,28.8366,28.7821,28.823,163300.0
2013-05-22 14:50:00,42.28,42.29,42.22,42.24,151400.0,28.8298,28.8366,28.7889,28.8025,151400.0
2013-05-22 14:55:00,42.25,42.31,42.25,42.29,136400.0,28.8094,28.8503,28.8094,28.8366,136400.0
2013-05-22 15:00:00,42.28,42.28,42.22,42.24,123800.0,28.8298,28.8298,28.7889,28.8025,123800.0
2013-05-22 15:05:00,42.23,42.25,42.18,42.23,92200.0,28.7957,28.8094,28.7616,28.7957,92200.0
2013-05-22 15:10:00,42.24,42.26,42.21,42.21,77300.0,28.8025,28.8162,28.7821,28.7821,77300.0
2013-05-22 15:15:00,42.22,42.22,42.17,42.21,93900.0,28.7889,28.7889,28.7548,28.7821,93900.0
2013-05-22 15:20:00,42.22,42.22,42.14,42.16,186200.0,28.7889,28.7889,28.7343,28.748,186200.0
2013-05-22 15:25:00,42.16,42.17,42.09,42.1,200600.0,28.748,28.7548,28.7003,28.7071,200600.0
2013-05-22 15:30:00,42.1,42.15,42.04,42.15,276100.0,28.7071,28.7412,28.6662,28.7412,276100.0
2013-05-22 15:35:00,42.15,42.19,42.13,42.17,200300.0,28.7412,28.7684,28.7275,28.7548,200300.0
2013-05-22 15:40:00,42.17,42.26,42.14,42.23,233300.0,28.7548,28.8162,28.7343,28.7957,233300.0
2013-05-22 15:45:00,42.24,42.25,42.18,42.2,272700.0,28.8025,28.8094,28.7616,28.7753,272700.0
2013-05-22 15:50:00,42.21,42.26,42.2,42.2,327700.0,28.7821,28.8162,28.7753,28.7753,327700.0
2013-05-22 15:55:00,42.21,42.25,42.17,42.24,670000.0,28.7821,28.8094,28.7548,28.8025,670000.0
2013-05-23 09:30:00,41.93,42.07,41.89,42.02,532700.0,28.5912,28.6866,28.5639,28.6525,532700.0
2013-05-23 09:35:00,42.04,42.05,41.87,41.89,230500.0,28.6662,28.673,28.5502,28.5639,230500.0
2013-05-23 09:40:00,41.89,41.9,41.77,41.81,277300.0,28.5639,28.5707,28.4821,28.5093,277300.0
2013-05-23 09:45:00,41.81,41.83,41.65,41.67,347000.0,28.5093,28.523,28.4002,28.4139,347000.0
2013-05-23 09:50:00,41.66,41.75,41.65,41.66,238300.0,28.407,28.4684,28.4002,28.407,238300.0
2013-05-23 09:55:00,41.66,41.77,41.66,41.72,145800.0,28.407,28.4821,28.407,28.448,145800.0
2013-05-23 10:00:00,41.72,41.74,41.56,41.68,194000.0,28.448,28.4616,28.3389,28.4207,194000.0
2013-05-23 10:05:00,41.69,41.7,41.64,41.7,105300.0,28.4275,28.4343,28.3934,28.4343,105300.0
2013-05-23 10:10:00,41.7,41.76,41.69,41.7,227900.0,28.4343,28.4752,28.4275,28.4343,227900.0
2013-05-23 10:15:00,41.7,41.77,41.7,41.76,172000.0,28.4343,28.4821,28.4343,28.4752,172000.0
2013-05-23 10:20:00,41.75,41.78,41.67,41.68,175500.0,28.4684,28.4889,28.4139,28.4207,175500.0
2013-05-23 10:25:00,41.67,41.75,41.67,41.74,163100.0,28.4139,28.4684,28.4139,28.4616,163100.0
2013-05-23 10:30:00,41.73,41.76,41.72,41.74,115900.0,28.4548,28.4752,28.448,28.4616,115900.0
2013-05-23 10:35:00,41.75,41.76,41.7,41.73,187200.0,28.4684,28.4752,28.4343,28.4548,187200.0
2013-05-23 10:40:00,41.74,41.76,41.71,41.75,124600.0,28.4616,28.4752,28.4411,28.4684,124600.0
2013-05-23 10:45:00,41.75,41.8,41.74,41.78,201300.0,28.4684,28.5025,28.4616,28.4889,201300.0
2013-05-23 10:50:00,41.77,41.8,41.77,41.78,153500.0,28.4821,28.5025,28.4821,28.4889,153500.0
2013-05-23 10:55:00,41.78,41.79,41.73,41.75,163500.0,28.4889,28.4957,28.4548,28.4684,163500.0
2013-05-23 11:00:00,41.75,41.86,41.75,41.83,167900.0,28.4684,28.5434,28.4684,28.523,167900.0
2013-05-23 11:05:00,41.84,41.9,41.84,41.84,178700.0,28.5298,28.5707,28.5298,28.5298,178700.0
2013-05-23 11:10:00,41.84,41.89,41.84,41.87,178700.0,28.5298,28.5639,28.5298,28.5502,178700.0
2013-05-23 11:15:00,41.87,41.92,41.85,41.92,101600.0,28.5502,28.5843,28.5366,28.5843,101600.0
2013-05-23 11:20:00,41.92,42.04,41.91,42.03,206100.0,28.5843,28.6662,28.5775,28.6593,206100.0
2013-05-23 11:25:00,42.04,42.04,41.93,41.95,105700.0,28.6662,28.6662,28.5912,28.6048,105700.0
2013-05-23 11:30:00,41.95,41.96,41.89,41.96,79700.0,28.6048,28.6116,28.5639,28.6116,79700.0
2013-05-23 11:35:00,41.95,42.0,41.95,41.98,102100.0,28.6048,28.6389,28.6048,28.6252,102100.0
2013-05-23 11:40:00,41.97,41.98,41.93,41.94,71500.0,28.6184,28.6252,28.5912,28.598,71500.0
2013-05-23 11:45:00,41.94,41.97,41.94,41.95,43800.0,28.598,28.6184,28.598,28.6048,43800.0
2013-05-23 11:50:00,41.96,42.01,41.93,41.93,60900.0,28.6116,28.6457,28.5912,28.5912,60900.0
2013-05-23 11:55:00,41.94,41.96,41.91,41.96,74000.0,28.598,28.6116,28.5775,28.6116,74000.0
2013-05-23 12:00:00,41.96,41.97,41.92,41.93,55700.0,28.6116,28.6184,28.5843,28.5912,55700.0
2013-05-23 12:05:00,41.92,41.99,41.92,41.96,45600.0,28.5843,28.6321,28.5843,28.6116,45600.0
2013-05-23 12:10:00,41.97,42.0,41.95,41.95,69000.0,28.6184,28.6389,28.6048,28.6048,69000.0
2013-05-23 12:15:00,41.95,41.98,41.93,41.95,56100.0,28.6048,28.6252,28.5912,28.6048,56100.0
2013-05-23 12:20:00,41.96,41.99,41.96,41.97,28400.0,28.6116,28.6321,28.6116,28.6184,28400.0
2013-05-23 12:25:00,41.97,41.99,41.96,41.96,24500.0,28.6184,28.6321,28.6116,28.6116,24500.0
2013-05-23 12:30:00,41.97,41.98,41.94,41.95,52600.0,28.6184,28.6252,28.598,28.6048,52600.0
2013-05-23 12:35:00,41.95,41.96,41.9,41.9,69200.0,28.6048,28.6116,28.5707,28.5707,69200.0
2013-05-23 12:40:00,41.91,41.94,41.88,41.94,43500.0,28.5775,28.598,28.5571,28.598,43500.0
2013-05-23 12:45:00,41.94,41.97,41.94,41.96,64700.0,28.598,28.6184,28.598,28.6116,64700.0
2013-05-23 12:50:00,41.96,41.98,41.93,41.98,48100.0,28.6116,28.6252,28.5912,28.6252,48100.0
2013-05-23 12:55:00,41.99,42.0,41.95,41.96,47900.0,28.6321,28.6389,28.6048,28.6116,47900.0
2013-05-23 13:00:00,41.96,41.97,41.95,41.97,28800.0,28.6116,28.6184,28.6048,28.6184,28800.0
2013-05-23 13:05:00,41.97,41.98,41.88,41.92,75600.0,28.6184,28.6252,28.5571,28.5843,75600.0
2013-05-23 13:10:00,41.92,41.95,41.91,41.95,32400.0,28.5843,28.6048,28.5775,28.6048,32400.0
2013-05-23 13:15:00,41.94,41.95,41.89,41.91,89000.0,28.598,28.6048,28.5639,28.5775,89000.0
2013-05-23 13:20:00,41.91,41.91,41.84,41.88,100800.0,28.5775,28.5775,28.5298,28.5571,100800.0
2013-05-23 13:25:00,41.87,41.89,41.84,41.86,49800.0,28.5502,28.5639,28.5298,28.5434,49800.0
2013-05-23 13:30:00,41.85,41.89,41.84,41.86,60200.0,28.5366,28.5639,28.5298,28.5434,60200.0
2013-05-23 13:35:00,41.87,41.91,41.86,41.9,49400.0,28.5502,28.5775,28.5434,28.5707,49400.0
2013-05-23 13:40:00,41.9,41.9,41.82,41.85,70900.0,28.5707,28.5707,28.5161,28.5366,70900.0
2013-05-23 13:45:00,41.85,41.88,41.82,41.87,56800.0,28.5366,28.5571,28.5161,28.5502,56800.0
2013-05-23 13:50:00,41.88,41.9,41.87,41.88,35400.0,28.5571,28.5707,28.5502,28.5571,35400.0
2013-05-23 13:55:00,41.89,42.0,41.89,41.98,96100.0,28.5639,28.6389,28.5639,28.6252,96100.0
2013-05-23 14:00:00,41.98,41.99,41.96,41.97,90500.0,28.6252,28.6321,28.6116,28.6184,90500.0
2013-05-23 14:05:00,41.97,42.03,41.97,42.01,129600.0,28.6184,28.6593,28.6184,28.6457,129600.0
2013-05-23 14:10:00,42.01,42.05,42.01,42.02,62800.0,28.6457,28.673,28.6457,28.6525,62800.0
2013-05-23 14:15:00,42.02,42.06,42.02,42.04,73600.0,28.6525,28.6798,28.6525,28.6662,73600.0
2013-05-23 14:20:00,42.05,42.06,41.99,42.0,66000.0,28.673,28.6798,28.6321,28.6389,66000.0
2013-05-23 14:25:00,42.0,42.01,41.98,41.98,59100.0,28.6389,28.6457,28.6252,28.6252,59100.0
2013-05-23 14:30:00,41.98,41.98,41.92,41.94,55400.0,28.6252,28.6252,28.5843,28.598,55400.0
2013-05-23 14:35:00,41.94,41.97,41.93,41.96,55000.0,28.598,28.6184,28.5912,28.6116,55000.0
2013-05-23 14:40:00,41.97,42.07,41.97,42.06,114900.0,28.6184,28.6866,28.6184,28.6798,114900.0
2013-05-23 14:45:00,42.06,42.06,42.01,42.06,154900.0,28.6798,28.6798,28.6457,28.6798,154900.0
2013-05-23 14:50:00,42.05,42.07,42.0,42.02,105600.0,28.673,28.6866,28.6389,28.6525,105600.0
2013-05-23 14:55:00,42.01,42.02,41.98,41.98,116300.0,28.6457,28.6525,28.6252,28.6252,116300.0
2013-05-23 15:00:00,41.98,42.02,41.97,41.97,71000.0,28.6252,28.6525,28.6184,28.6184,71000.0
2013-05-23 15:05:00,41.97,42.0,41.96,41.98,99400.0,28.6184,28.6389,28.6116,28.6252,99400.0
2013-05-23 15:10:00,41.99,42.03,41.98,42.0,74100.0,28.6321,28.6593,28.6252,28.6389,74100.0
2013-05-23 15:15:00,41.99,42.01,41.94,41.95,144800.0,28.6321,28.6457,28.598,28.6048,144800.0
2013-05-23 15:20:00,41.96,41.99,41.94,41.94,68800.0,28.6116,28.6321,28.598,28.598,68800.0
2013-05-23 15:25:00,41.93,41.97,41.91,41.96,94200.0,28.5912,28.6184,28.5775,28.6116,94200.0
2013-05-23 15:30:00,41.96,41.99,41.93,41.94,170800.0,28.6116,28.6321,28.5912,28.598,170800.0
2013-05-23 15:35:00,41.94,41.96,41.88,41.89,148300.0,28.598,28.6116,28.5571,28.5639,148300.0
2013-05-23 15:40:00,41.89,41.97,41.89,41.93,140700.0,28.5639,28.6184,28.5639,28.5912,140700.0
2013-05-23 15:45:00,41.93,41.96,41.87,41.87,281900.0,28.5912,28.6116,28.5502,28.5502,281900.0
2013-05-23 15:50:00,41.88,41.97,41.88,41.95,279100.0,28.5571,28.6184,28.5571,28.6048,279100.0
2013-05-23 15:55:00,41.94,41.99,41.92,41.94,518500.0,28.598,28.6321,28.5843,28.598,518500.0
2013-05-24 09:30:00,41.54,41.68,41.5,41.63,568100.0,28.3252,28.4207,28.2979,28.3866,568100.0
2013-05-24 09:35:00,41.63,41.82,41.63,41.73,261600.0,28.3866,28.5161,28.3866,28.4548,261600.0
2013-05-24 09:40:00,41.73,41.75,41.56,41.62,162600.0,28.4548,28.4684,28.3389,28.3798,162600.0
2013-05-24 09:45:00,41.63,41.73,41.63,41.71,110000.0,28.3866,28.4548,28.3866,28.4411,110000.0
2013-05-24 09:50:00,41.71,41.72,41.61,41.71,133300.0,28.4411,28.448,28.373,28.4411,133300.0
2013-05-24 09:55:00,41.7,41.82,41.68,41.79,130000.0,28.4343,28.5161,28.4207,28.4957,130000.0
2013-05-24 10:00:00,41.78,41.85,41.76,41.81,187400.0,28.4889,28.5366,28.4752,28.5093,187400.0
2013-05-24 10:05:00,41.81,41.84,41.77,41.84,140400.0,28.5093,28.5298,28.4821,28.5298,140400.0
2013-05-24 10:10:00,41.84,41.88,41.76,41.76,132500.0,28.5298,28.5571,28.4752,28.4752,132500.0
2013-05-24 10:15:00,41.76,41.78,41.72,41.77,142400.0,28.4752,28.4889,28.448,28.4821,142400.0
2013-05-24 10:20:00,41.77,41.82,41.76,41.81,147400.0,28.4821,28.5161,28.4752,28.5093,147400.0
2013-05-24 10:25:00,41.8,41.81,41.75,41.75,150300.0,28.5025,28.5093,28.4684,28.4684,150300.0
2013-05-24 10:30:00,41.75,41.77,41.63,41.64,152100.0,28.4684,28.4821,28.3866,28.3934,152100.0
2013-05-24 10:35:00,41.63,41.75,41.62,41.73,122600.0,28.3866,28.4684,28.3798,28.4548,122600.0
2013-05-24 10:40:00,41.74,41.84,41.72,41.81,238800.0,28.4616,28.5298,28.448,28.5093,238800.0
2013-05-24 10:45:00,41.8,41.83,41.76,41.8,188900.0,28.5025,28.523,28.4752,28.5025,188900.0
2013-05-24 10:50:00,41.8,41.86,41.8,41.86,71300.0,28.5025,28.5434,28.5025,28.5434,71300.0
2013-05-24 10:55:00,41.86,41.89,41.85,41.89,94000.0,28.5434,28.5639,28.5366,28.5639,94000.0
2013-05-24 11:00:00,41.89,41.89,41.82,41.89,112600.0,28.5639,28.5639,28.5161,28.5639,112600.0
2013-05-24 11:05:00,41.89,41.92,41.87,41.91,161200.0,28.5639,28.5843,28.5502,28.5775,161200.0
2013-05-24 11:10:00,41.91,41.97,41.91,41.97,129500.0,28.5775,28.6184,28.5775,28.6184,129500.0
2013-05-24 11:15:00,41.97,42.0,41.96,41.97,173300.0,28.6184,28.6389,28.6116,28.6184,173300.0
2013-05-24 11:20:00,41.97,42.04,41.96,42.0,137800.0,28.6184,28.6662,28.6116,28.6389,137800.0
2013-05-24 11:25:00,42.0,42.07,41.99,42.01,161700.0,28.6389,28.6866,28.6321,28.6457,161700.0
2013-05-24 11:30:00,42.0,42.1,42.0,42.08,166000.0,28.6389,28.7071,28.6389,28.6934,166000.0
2013-05-24 11:35:00,42.08,42.11,42.06,42.11,158900.0,28.6934,28.7139,28.6798,28.7139,158900.0
2013-05-24 11:40:00,42.11,42.18,42.1,42.18,171800.0,28.7139,28.7616,28.7071,28.7616,171800.0
2013-05-24 11:45:00,42.18,42.29,42.17,42.25,304100.0,28.7616,28.8366,28.7548,28.8094,304100.0
2013-05-24 11:50:00,42.26,42.26,42.19,42.23,145400.0,28.8162,28.8162,28.7684,28.7957,145400.0
2013-05-24 11:55:00,42.23,42.25,42.21,42.25,141900.0,28.7957,28.8094,28.7821,28.8094,141900.0
2013-05-24 12:00:00,42.24,42.25,42.19,42.19,83100.0,28.8025,28.8094,28.7684,28.7684,83100.0
2013-05-24 12:05:00,42.19,42.19,42.15,42.15,58300.0,28.7684,28.7684,28.7412,28.7412,58300.0
2013-05-24 12:10:00,42.15,42.17,42.1,42.1,63600.0,28.7412,28.7548,28.7071,28.7071,63600.0
2013-05-24 12:15:00,42.11,42.11,42.03,42.05,92500.0,28.7139,28.7139,28.6593,28.673,92500.0
2013-05-24 12:20:00,42.04,42.05,42.0,42.0,48900.0,28.6662,28.673,28.6389,28.6389,48900.0
2013-05-24 12:25:00,42.0,42.01,41.96,41.98,62100.0,28.6389,28.6457,28.6116,28.6252,62100.0
2013-05-24 12:30:00,41.98,41.99,41.94,41.94,38000.0,28.6252,28.6321,28.598,28.598,38000.0
2013-05-24 12:35:00,41.94,41.95,41.87,41.9,53600.0,28.598,28.6048,28.5502,28.5707,53600.0
2013-05-24 12:40:00,41.91,41.96,41.91,41.94,42000.0,28.5775,28.6116,28.5775,28.598,42000.0
2013-05-24 12:45:00,41.94,42.02,41.94,42.01,66300.0,28.598,28.6525,28.598,28.6457,66300.0
2013-05-24 12:50:00,42.01,42.06,42.01,42.05,45400.0,28.6457,28.6798,28.6457,28.673,45400.0
2013-05-24 12:55:00,42.04,42.06,42.01,42.03,64200.0,28.6662,28.6798,28.6457,28.6593,64200.0
2013-05-24 13:00:00,42.02,42.04,42.02,42.03,56400.0,28.6525,28.6662,28.6525,28.6593,56400.0
2013-05-24 13:05:00,42.03,42.07,42.01,42.07,76400.0,28.6593,28.6866,28.6457,28.6866,76400.0
2013-05-24 13:10:00,42.06,42.16,42.05,42.15,130700.0,28.6798,28.748,28.673,28.7412,130700.0
2013-05-24 13:15:00,42.16,42.23,42.16,42.22,154000.0,28.748,28.7957,28.748,28.7889,154000.0
2013-05-24 13:20:00,42.23,42.25,42.2,42.22,102100.0,28.7957,28.8094,28.7753,28.7889,102100.0
2013-05-24 13:25:00,42.22,42.23,42.19,42.22,90600.0,28.7889,28.7957,28.7684,28.7889,90600.0
2013-05-24 13:30:00,42.22,42.27,42.22,42.25,80600.0,28.7889,28.823,28.7889,28.8094,80600.0
2013-05-24 13:35:00,42.25,42.27,42.22,42.23,84400.0,28.8094,28.823,28.7889,28.7957,84400.0
2013-05-24 13:40:00,42.23,42.23,42.19,42.2,93400.0,28.7957,28.7957,28.7684,28.7753,93400.0
2013-05-24 13:45:00,42.2,42.2,42.13,42.13,51100.0,28.7753,28.7753,28.7275,28.7275,51100.0
2013-05-24 13:50:00,42.12,42.12,42.1,42.12,81100.0,28.7207,28.7207,28.7071,28.7207,81100.0
2013-05-24 13:55:00,42.11,42.13,42.1,42.1,35400.0,28.7139,28.7275,28.7071,28.7071,35400.0
2013-05-24 14:00:00,42.1,42.11,42.05,42.08,70800.0,28.7071,28.7139,28.673,28.6934,70800.0
2013-05-24 14:05:00,42.09,42.09,42.06,42.06,30100.0,28.7003,28.7003,28.6798,28.6798,30100.0
2013-05-24 14:10:00,42.07,42.09,42.06,42.09,44000.0,28.6866,28.7003,28.6798,28.7003,44000.0
2013-05-24 14:15:00,42.08,42.16,42.08,42.14,54900.0,28.6934,28.748,28.6934,28.7343,54900.0
2013-05-24 14:20:00,42.14,42.14,42.11,42.12,39400.0,28.7343,28.7343,28.7139,28.7207,39400.0
2013-05-24 14:25:00,42.12,42.17,42.12,42.16,110200.0,28.7207,28.7548,28.7207,28.748,110200.0
2013-05-24 14:30:00,42.16,42.2,42.16,42.18,75100.0,28.748,28.7753,28.748,28.7616,75100.0
2013-05-24 14:35:00,42.18,42.24,42.16,42.24,75200.0,28.7616,28.8025,28.748,28.8025,75200.0
2013-05-24 14:40:00,42.24,42.28,42.23,42.28,124100.0,28.8025,28.8298,28.7957,28.8298,124100.0
2013-05-24 14:45:00,42.28,42.32,42.26,42.31,156300.0,28.8298,28.8571,28.8162,28.8503,156300.0
2013-05-24 14:50:00,42.31,42.35,42.3,42.33,152300.0,28.8503,28.8775,28.8434,28.8639,152300.0
2013-05-24 14:55:00,42.32,42.33,42.27,42.31,190100.0,28.8571,28.8639,28.823,28.8503,190100.0
2013-05-24 15:00:00,42.3,42.31,42.25,42.31,79500.0,28.8434,28.8503,28.8094,28.8503,79500.0
2013-05-24 15:05:00,42.31,42.35,42.3,42.35,79200.0,28.8503,28.8775,28.8434,28.8775,79200.0
2013-05-24 15:10:00,42.35,42.37,42.32,42.35,138500.0,28.8775,28.8912,28.8571,28.8775,138500.0
2013-05-24 15:15:00,42.35,42.36,42.31,42.31,173900.0,28.8775,28.8844,28.8503,28.8503,173900.0
2013-05-24 15:20:00,42.31,42.35,42.3,42.3,106300.0,28.8503,28.8775,28.8434,28.8434,106300.0
2013-05-24 15:25:00,42.3,42.33,42.26,42.29,176600.0,28.8434,28.8639,28.8162,28.8366,176600.0
2013-05-24 15:30:00,42.29,42.29,42.16,42.18,188500.0,28.8366,28.8366,28.748,28.7616,188500.0
2013-05-24 15:35:00,42.18,42.19,42.14,42.15,159000.0,28.7616,28.7684,28.7343,28.7412,159000.0
2013-05-24 15:40:00,42.15,42.17,42.11,42.15,134300.0,28.7412,28.7548,28.7139,28.7412,134300.0
2013-05-24 15:45:00,42.14,42.25,42.13,42.22,213100.0,28.7343,28.8094,28.7275,28.7889,213100.0
2013-05-24 15:50:00,42.22,42.25,42.14,42.21,406200.0,28.7889,28.8094,28.7343,28.7821,406200.0
2013-05-24 15:55:00,42.21,42.27,42.18,42.25,599000.0,28.7821,28.823,28.7616,28.8094,599000.0
2013-05-28 09:30:00,42.6,42.79,42.52,42.78,716800.0,29.048,29.1776,28.9935,29.1708,716800.0
2013-05-28 09:35:00,42.78,42.84,42.75,42.81,186800.0,29.1708,29.2117,29.1503,29.1912,186800.0
2013-05-28 09:40:00,42.82,42.88,42.78,42.86,172700.0,29.198,29.2389,29.1708,29.2253,172700.0
2013-05-28 09:45:00,42.86,42.93,42.85,42.87,178200.0,29.2253,29.273,29.2185,29.2321,178200.0
2013-05-28 09:50:00,42.87,42.9,42.83,42.85,149300.0,29.2321,29.2526,29.2048,29.2185,149300.0
2013-05-28 09:55:00,42.86,42.94,42.84,42.94,176700.0,29.2253,29.2799,29.2117,29.2799,176700.0
2013-05-28 10:00:00,42.93,43.0,42.87,42.99,232900.0,29.273,29.3208,29.2321,29.3139,232900.0
2013-05-28 10:05:00,42.99,43.05,42.9,42.9,346100.0,29.3139,29.3549,29.2526,29.2526,346100.0
2013-05-28 10:10:00,42.91,42.91,42.83,42.88,142900.0,29.2594,29.2594,29.2048,29.2389,142900.0
2013-05-28 10:15:00,42.89,42.94,42.88,42.92,80700.0,29.2458,29.2799,29.2389,29.2662,80700.0
2013-05-28 10:20:00,42.92,42.98,42.91,42.96,143100.0,29.2662,29.3071,29.2594,29.2935,143100.0
2013-05-28 10:25:00,42.97,42.98,42.88,42.88,86600.0,29.3003,29.3071,29.2389,29.2389,86600.0
2013-05-28 10:30:00,42.88,42.94,42.86,42.86,139000.0,29.2389,29.2799,29.2253,29.2253,139000.0
2013-05-28 10:35:00,42.87,42.88,42.84,42.85,202100.0,29.2321,29.2389,29.2117,29.2185,202100.0
2013-05-28 10:40:00,42.85,42.85,42.73,42.73,182900.0,29.2185,29.2185,29.1367,29.1367,182900.0
2013-05-28 10:45:00,42.73,42.74,42.68,42.7,135000.0,29.1367,29.1435,29.1026,29.1162,135000.0
2013-05-28 10:50:00,42.7,42.71,42.66,42.69,111600.0,29.1162,29.123,29.0889,29.1094,111600.0
2013-05-28 10:55:00,42.7,42.7,42.58,42.59,102900.0,29.1162,29.1162,29.0344,29.0412,102900.0
2013-05-28 11:00:00,42.58,42.59,42.5,42.56,193400.0,29.0344,29.0412,28.9798,29.0207,193400.0
2013-05-28 11:05:00,42.56,42.59,42.51,42.55,153600.0,29.0207,29.0412,28.9866,29.0139,153600.0
2013-05-28 11:10:00,42.55,42.62,42.53,42.58,119900.0,29.0139,29.0616,29.0003,29.0344,119900.0
2013-05-28 11:15:00,42.59,42.68,42.58,42.65,64900.0,29.0412,29.1026,29.0344,29.0821,64900.0
2013-05-28 11:20:00,42.65,42.7,42.64,42.68,77700.0,29.0821,29.1162,29.0753,29.1026,77700.0
2013-05-28 11:25:00,42.68,42.7,42.64,42.65,100700.0,29.1026,29.1162,29.0753,29.0821,100700.0
2013-05-28 11:30:00,42.65,42.69,42.63,42.64,143800.0,29.0821,29.1094,29.0685,29.0753,143800.0
2013-05-28 11:35:00,42.63,42.63,42.48,42.5,138200.0,29.0685,29.0685,28.9662,28.9798,138200.0
2013-05-28 11:40:00,42.5,42.61,42.48,42.6,113300.0,28.9798,29.0548,28.9662,29.048,113300.0
2013-05-28 11:45:00,42.59,42.65,42.57,42.65,96600.0,29.0412,29.0821,29.0276,29.0821,96600.0
2013-05-28 11:50:00,42.66,42.77,42.64,42.74,108500.0,29.0889,29.1639,29.0753,29.1435,108500.0
2013-05-28 11:55:00,42.74,42.75,42.61,42.63,127800.0,29.1435,29.1503,29.0548,29.0685,127800.0
2013-05-28 12:00:00,42.63,42.67,42.6,42.67,122000.0,29.0685,29.0957,29.048,29.0957,122000.0
2013-05-28 12:05:00,42.66,42.69,42.64,42.68,84400.0,29.0889,29.1094,29.0753,29.1026,84400.0
2013-05-28 12:10:00,42.68,42.69,42.62,42.64,75800.0,29.1026,29.1094,29.0616,29.0753,75800.0
2013-05-28 12:15:00,42.64,42.64,42.57,42.59,76600.0,29.0753,29.0753,29.0276,29.0412,76600.0
2013-05-28 12:20:00,42.59,42.6,42.57,42.58,67100.0,29.0412,29.048,29.0276,29.0344,67100.0
2013-05-28 12:25:00,42.58,42.59,42.54,42.59,66500.0,29.0344,29.0412,29.0071,29.0412,66500.0
2013-05-28 12:30:00,42.59,42.61,42.56,42.61,80000.0,29.0412,29.0548,29.0207,29.0548,80000.0
2013-05-28 12:35:00,42.61,42.62,42.58,42.61,75900.0,29.0548,29.0616,29.0344,29.0548,75900.0
2013-05-28 12:40:00,42.61,42.67,42.61,42.66,71000.0,29.0548,29.0957,29.0548,29.0889,71000.0
2013-05-28 12:45:00,42.66,42.67,42.63,42.67,72700.0,29.0889,29.0957,29.0685,29.0957,72700.0
2013-05-28 12:50:00,42.66,42.67,42.64,42.65,62600.0,29.0889,29.0957,29.0753,29.0821,62600.0
2013-05-28 12:55:00,42.65,42.67,42.64,42.66,62600.0,29.0821,29.0957,29.0753,29.0889,62600.0
2013-05-28 13:00:00,42.66,42.75,42.63,42.75,163300.0,29.0889,29.1503,29.0685,29.1503,163300.0
2013-05-28 13:05:00,42.75,42.78,42.74,42.76,98500.0,29.1503,29.1708,29.1435,29.1571,98500.0
2013-05-28 13:10:00,42.76,42.77,42.71,42.75,78200.0,29.1571,29.1639,29.123,29.1503,78200.0
2013-05-28 13:15:00,42.74,42.76,42.71,42.72,85700.0,29.1435,29.1571,29.123,29.1298,85700.0
2013-05-28 13:20:00,42.72,42.72,42.59,42.62,119200.0,29.1298,29.1298,29.0412,29.0616,119200.0
2013-05-28 13:25:00,42.61,42.63,42.54,42.54,61800.0,29.0548,29.0685,29.0071,29.0071,61800.0
2013-05-28 13:30:00,42.55,42.57,42.52,42.54,81100.0,29.0139,29.0276,28.9935,29.0071,81100.0
2013-05-28 13:35:00,42.54,42.57,42.53,42.53,97800.0,29.0071,29.0276,29.0003,29.0003,97800.0
2013-05-28 13:40:00,42.52,42.57,42.5,42.51,89200.0,28.9935,29.0276,28.9798,28.9866,89200.0
2013-05-28 13:45:00,42.5,42.55,42.47,42.52,92600.0,28.9798,29.0139,28.9594,28.9935,92600.0
2013-05-28 13:50:00,42.53,42.53,42.44,42.45,90100.0,29.0003,29.0003,28.9389,28.9457,90100.0
2013-05-28 13:55:00,42.45,42.48,42.4,42.45,103000.0,28.9457,28.9662,28.9116,28.9457,103000.0
2013-05-28 14:00:00,42.44,42.46,42.41,42.45,76200.0,28.9389,28.9525,28.9185,28.9457,76200.0
2013-05-28 14:05:00,42.45,42.53,42.44,42.53,57900.0,28.9457,29.0003,28.9389,29.0003,57900.0
2013-05-28 14:10:00,42.53,42.53,42.47,42.47,114600.0,29.0003,29.0003,28.9594,28.9594,114600.0
2013-05-28 14:15:00,42.48,42.58,42.47,42.58,104800.0,28.9662,29.0344,28.9594,29.0344,104800.0
2013-05-28 14:20:00,42.59,42.6,42.55,42.59,118700.0,29.0412,29.048,29.0139,29.0412,118700.0
2013-05-28 14:25:00,42.58,42.58,42.53,42.55,76400.0,29.0344,29.0344,29.0003,29.0139,76400.0
2013-05-28 14:30:00,42.54,42.55,42.49,42.49,94500.0,29.0071,29.0139,28.973,28.973,94500.0
2013-05-28 14:35:00,42.49,42.52,42.45,42.45,92900.0,28.973,28.9935,28.9457,28.9457,92900.0
2013-05-28 14:40:00,42.46,42.48,42.44,42.48,61700.0,28.9525,28.9662,28.9389,28.9662,61700.0
2013-05-28 14:45:00,42.47,42.57,42.47,42.53,92800.0,28.9594,29.0276,28.9594,29.0003,92800.0
2013-05-28 14:50:00,42.54,42.62,42.54,42.61,95900.0,29.0071,29.0616,29.0071,29.0548,95900.0
2013-05-28 14:55:00,42.6,42.61,42.58,42.58,93000.0,29.048,29.0548,29.0344,29.0344,93000.0
2013-05-28 15:00:00,42.58,42.6,42.55,42.58,114800.0,29.0344,29.048,29.0139,29.0344,114800.0
2013-05-28 15:05:00,42.58,42.59,42.55,42.55,73300.0,29.0344,29.0412,29.0139,29.0139,73300.0
2013-05-28 15:10:00,42.56,42.56,42.48,42.51,148400.0,29.0207,29.0207,28.9662,28.9866,148400.0
2013-05-28 15:15:00,42.51,42.59,42.51,42.55,108400.0,28.9866,29.0412,28.9866,29.0139,108400.0
2013-05-28 15:20:00,42.55,42.57,42.53,42.54,116400.0,29.0139,29.0276,29.0003,29.0071,116400.0
2013-05-28 15:25:00,42.55,42.56,42.52,42.56,107900.0,29.0139,29.0207,28.9935,29.0207,107900.0
2013-05-28 15:30:00,42.55,42.6,42.54,42.59,150200.0,29.0139,29.048,29.0071,29.0412,150200.0
2013-05-28 15:35:00,42.58,42.63,42.58,42.61,204600.0,29.0344,29.0685,29.0344,29.0548,204600.0
2013-05-28 15:40:00,42.62,42.63,42.55,42.56,257100.0,29.0616,29.0685,29.0139,29.0207,257100.0
2013-05-28 15:45:00,42.56,42.58,42.52,42.58,292600.0,29.0207,29.0344,28.9935,29.0344,292600.0
2013-05-28 15:50:00,42.58,42.58,42.53,42.54,292600.0,29.0344,29.0344,29.0003,29.0071,292600.0
2013-05-28 15:55:00,42.54,42.59,42.49,42.54,1181200.0,29.0071,29.0412,28.973,29.0071,1181200.0
2013-05-29 09:30:00,42.35,42.43,42.25,42.39,329200.0,28.8775,28.9321,28.8094,28.9048,329200.0
2013-05-29 09:35:00,42.39,42.4,42.2,42.2,184600.0,28.9048,28.9116,28.7753,28.7753,184600.0
2013-05-29 09:40:00,42.2,42.2,41.98,42.05,324700.0,28.7753,28.7753,28.6252,28.673,324700.0
2013-05-29 09:45:00,42.05,42.06,41.95,42.06,256800.0,28.673,28.6798,28.6048,28.6798,256800.0
2013-05-29 09:50:00,42.05,42.12,42.0,42.02,127700.0,28.673,28.7207,28.6389,28.6525,127700.0
2013-05-29 09:55:00,42.01,42.06,41.99,42.06,176100.0,28.6457,28.6798,28.6321,28.6798,176100.0
2013-05-29 10:00:00,42.05,42.09,42.01,42.05,162200.0,28.673,28.7003,28.6457,28.673,162200.0
2013-05-29 10:05:00,42.05,42.08,41.95,41.99,343700.0,28.673,28.6934,28.6048,28.6321,343700.0
2013-05-29 10:10:00,41.98,41.99,41.9,41.9,199400.0,28.6252,28.6321,28.5707,28.5707,199400.0
2013-05-29 10:15:00,41.91,41.96,41.84,41.91,286700.0,28.5775,28.6116,28.5298,28.5775,286700.0
2013-05-29 10:20:00,41.9,41.9,41.74,41.74,281400.0,28.5707,28.5707,28.4616,28.4616,281400.0
2013-05-29 10:25:00,41.73,41.83,41.73,41.81,242600.0,28.4548,28.523,28.4548,28.5093,242600.0
2013-05-29 10:30:00,41.8,41.8,41.65,41.71,375700.0,28.5025,28.5025,28.4002,28.4411,375700.0
2013-05-29 10:35:00,41.71,41.82,41.71,41.77,139800.0,28.4411,28.5161,28.4411,28.4821,139800.0
2013-05-29 10:40:00,41.77,41.78,41.63,41.7,213900.0,28.4821,28.4889,28.3866,28.4343,213900.0
2013-05-29 10:45:00,41.71,41.74,41.63,41.66,197300.0,28.4411,28.4616,28.3866,28.407,197300.0
2013-05-29 10:50:00,41.65,41.73,41.64,41.7,130600.0,28.4002,28.4548,28.3934,28.4343,130600.0
2013-05-29 10:55:00,41.7,41.7,41.61,41.62,202800.0,28.4343,28.4343,28.373,28.3798,202800.0
2013-05-29 11:00:00,41.62,41.69,41.61,41.68,187700.0,28.3798,28.4275,28.373,28.4207,187700.0
2013-05-29 11:05:00,41.67,41.72,41.66,41.72,181800.0,28.4139,28.448,28.407,28.448,181800.0
2013-05-29 11:10:00,41.71,41.71,41.66,41.66,131800.0,28.4411,28.4411,28.407,28.407,131800.0
2013-05-29 11:15:00,41.67,41.7,41.62,41.64,238600.0,28.4139,28.4343,28.3798,28.3934,238600.0
2013-05-29 11:20:00,41.64,41.69,41.63,41.68,185100.0,28.3934,28.4275,28.3866,28.4207,185100.0
2013-05-29 11:25:00,41.69,41.69,41.61,41.64,161900.0,28.4275,28.4275,28.373,28.3934,161900.0
2013-05-29 11:30:00,41.64,41.71,41.61,41.61,253400.0,28.3934,28.4411,28.373,28.373,253400.0
2013-05-29 11:35:00,41.62,41.66,41.61,41.62,144200.0,28.3798,28.407,28.373,28.3798,144200.0
2013-05-29 11:40:00,41.62,41.64,41.6,41.63,139100.0,28.3798,28.3934,28.3661,28.3866,139100.0
2013-05-29 11:45:00,41.64,41.66,41.6,41.62,139200.0,28.3934,28.407,28.3661,28.3798,139200.0
2013-05-29 11:50:00,41.63,41.71,41.62,41.68,225100.0,28.3866,28.4411,28.3798,28.4207,225100.0
2013-05-29 11:55:00,41.67,41.69,41.64,41.67,106700.0,28.4139,28.4275,28.3934,28.4139,106700.0
2013-05-29 12:00:00,41.66,41.71,41.63,41.64,174600.0,28.407,28.4411,28.3866,28.3934,174600.0
2013-05-29 12:05:00,41.64,41.65,41.57,41.58,174000.0,28.3934,28.4002,28.3457,28.3525,174000.0
2013-05-29 12:10:00,41.57,41.59,41.55,41.59,165300.0,28.3457,28.3593,28.332,28.3593,165300.0
2013-05-29 12:15:00,41.58,41.64,41.58,41.63,58000.0,28.3525,28.3934,28.3525,28.3866,58000.0
2013-05-29 12:20:00,41.63,41.64,41.58,41.58,193200.0,28.3866,28.3934,28.3525,28.3525,193200.0
2013-05-29 12:25:00,41.58,41.59,41.52,41.53,132100.0,28.3525,28.3593,28.3116,28.3184,132100.0
2013-05-29 12:30:00,41.52,41.54,41.5,41.51,178300.0,28.3116,28.3252,28.2979,28.3048,178300.0
2013-05-29 12:35:00,41.51,41.54,41.47,41.52,211900.0,28.3048,28.3252,28.2775,28.3116,211900.0
2013-05-29 12:40:00,41.53,41.55,41.51,41.52,89300.0,28.3184,28.332,28.3048,28.3116,89300.0
2013-05-29 12:45:00,41.52,41.53,41.43,41.46,214600.0,28.3116,28.3184,28.2502,28.2707,214600.0
2013-05-29 12:50:00,41.46,41.48,41.39,41.39,154400.0,28.2707,28.2843,28.2229,28.2229,154400.0
2013-05-29 12:55:00,41.39,41.44,41.39,41.41,87400.0,28.2229,28.257,28.2229,28.2366,87400.0
2013-05-29 13:00:00,41.41,41.43,41.38,41.4,131800.0,28.2366,28.2502,28.2161,28.2298,131800.0
2013-05-29 13:05:00,41.41,41.46,41.4,41.45,108000.0,28.2366,28.2707,28.2298,28.2639,108000.0
2013-05-29 13:10:00,41.45,41.45,41.31,41.32,297500.0,28.2639,28.2639,28.1684,28.1752,297500.0
2013-05-29 13:15:00,41.33,41.4,41.31,41.39,129100.0,28.182,28.2298,28.1684,28.2229,129100.0
2013-05-29 13:20:00,41.4,41.44,41.39,41.44,199100.0,28.2298,28.257,28.2229,28.257,199100.0
2013-05-29 13:25:00,41.45,41.55,41.44,41.55,124800.0,28.2639,28.332,28.257,28.332,124800.0
2013-05-29 13:30:00,41.55,41.55,41.5,41.51,72700.0,28.332,28.332,28.2979,28.3048,72700.0
2013-05-29 13:35:00,41.51,41.55,41.47,41.51,313700.0,28.3048,28.332,28.2775,28.3048,313700.0
2013-05-29 13:40:00,41.51,41.51,41.47,41.5,161200.0,28.3048,28.3048,28.2775,28.2979,161200.0
2013-05-29 13:45:00,41.5,41.51,41.48,41.51,161700.0,28.2979,28.3048,28.2843,28.3048,161700.0
2013-05-29 13:50:00,41.51,41.51,41.48,41.49,239900.0,28.3048,28.3048,28.2843,28.2911,239900.0
2013-05-29 13:55:00,41.5,41.52,41.47,41.51,282500.0,28.2979,28.3116,28.2775,28.3048,282500.0
2013-05-29 14:00:00,41.51,41.59,41.5,41.59,172500.0,28.3048,28.3593,28.2979,28.3593,172500.0
2013-05-29 14:05:00,41.58,41.61,41.57,41.58,160400.0,28.3525,28.373,28.3457,28.3525,160400.0
2013-05-29 14:10:00,41.58,41.61,41.56,41.57,114500.0,28.3525,28.373,28.3389,28.3457,114500.0
2013-05-29 14:15:00,41.57,41.6,41.55,41.58,124800.0,28.3457,28.3661,28.332,28.3525,124800.0
2013-05-29 14:20:00,41.58,41.58,41.54,41.54,145000.0,28.3525,28.3525,28.3252,28.3252,145000.0
2013-05-29 14:25:00,41.54,41.54,41.49,41.49,121600.0,28.3252,28.3252,28.2911,28.2911,121600.0
2013-05-29 14:30:00,41.49,41.55,41.48,41.55,119600.0,28.2911,28.332,28.2843,28.332,119600.0
2013-05-29 14:35:00,41.55,41.59,41.54,41.57,98600.0,28.332,28.3593,28.3252,28.3457,98600.0
2013-05-29 14:40:00,41.57,41.58,41.52,41.57,151500.0,28.3457,28.3525,28.3116,28.3457,151500.0
2013-05-29 14:45:00,41.57,41.58,41.54,41.55,188300.0,28.3457,28.3525,28.3252,28.332,188300.0
2013-05-29 14:50:00,41.55,41.57,41.53,41.57,113600.0,28.332,28.3457,28.3184,28.3457,113600.0
2013-05-29 14:55:00,41.57,41.58,41.5,41.5,135600.0,28.3457,28.3525,28.2979,28.2979,135600.0
2013-05-29 15:00:00,41.5,41.53,41.48,41.51,149200.0,28.2979,28.3184,28.2843,28.3048,149200.0
2013-05-29 15:05:00,41.51,41.51,41.48,41.49,122500.0,28.3048,28.3048,28.2843,28.2911,122500.0
2013-05-29 15:10:00,41.5,41.56,41.49,41.55,172500.0,28.2979,28.3389,28.2911,28.332,172500.0
2013-05-29 15:15:00,41.55,41.56,41.52,41.55,126900.0,28.332,28.3389,28.3116,28.332,126900.0
2013-05-29 15:20:00,41.55,41.56,41.52,41.55,226900.0,28.332,28.3389,28.3116,28.332,226900.0
2013-05-29 15:25:00,41.55,41.55,41.52,41.54,118200.0,28.332,28.332,28.3116,28.3252,118200.0
2013-05-29 15:30:00,41.53,41.55,41.53,41.53,143800.0,28.3184,28.332,28.3184,28.3184,143800.0
2013-05-29 15:35:00,41.53,41.54,41.45,41.46,194300.0,28.3184,28.3252,28.2639,28.2707,194300.0
2013-05-29 15:40:00,41.47,41.51,41.46,41.48,261300.0,28.2775,28.3048,28.2707,28.2843,261300.0
2013-05-29 15:45:00,41.48,41.49,41.42,41.42,315100.0,28.2843,28.2911,28.2434,28.2434,315100.0
2013-05-29 15:50:00,41.42,41.43,41.38,41.38,368700.0,28.2434,28.2502,28.2161,28.2161,368700.0
2013-05-29 15:55:00,41.38,41.45,41.38,41.41,881700.0,28.2161,28.2639,28.2161,28.2366,881700.0
2013-05-30 09:30:00,41.44,41.6,41.36,41.4,415500.0,28.257,28.3661,28.2025,28.2298,415500.0
2013-05-30 09:35:00,41.41,41.49,41.36,41.46,249100.0,28.2366,28.2911,28.2025,28.2707,249100.0
2013-05-30 09:40:00,41.47,41.47,41.4,41.45,327700.0,28.2775,28.2775,28.2298,28.2639,327700.0
2013-05-30 09:45:00,41.44,41.58,41.43,41.54,335900.0,28.257,28.3525,28.2502,28.3252,335900.0
2013-05-30 09:50:00,41.54,41.55,41.4,41.46,372200.0,28.3252,28.332,28.2298,28.2707,372200.0
2013-05-30 09:55:00,41.45,41.51,41.43,41.47,150500.0,28.2639,28.3048,28.2502,28.2775,150500.0
2013-05-30 10:00:00,41.46,41.48,41.37,41.41,284600.0,28.2707,28.2843,28.2093,28.2366,284600.0
2013-05-30 10:05:00,41.41,41.41,41.31,41.32,226000.0,28.2366,28.2366,28.1684,28.1752,226000.0
2013-05-30 10:10:00,41.31,41.32,41.24,41.27,358000.0,28.1684,28.1752,28.1207,28.1411,358000.0
2013-05-30 10:15:00,41.27,41.31,41.21,41.26,154900.0,28.1411,28.1684,28.1002,28.1343,154900.0
2013-05-30 10:20:00,41.27,41.38,41.27,41.37,175800.0,28.1411,28.2161,28.1411,28.2093,175800.0
2013-05-30 10:25:00,41.37,41.43,41.37,41.39,215000.0,28.2093,28.2502,28.2093,28.2229,215000.0
2013-05-30 10:30:00,41.4,41.45,41.38,41.41,215600.0,28.2298,28.2639,28.2161,28.2366,215600.0
2013-05-30 10:35:00,41.4,41.41,41.35,41.4,86700.0,28.2298,28.2366,28.1957,28.2298,86700.0
2013-05-30 10:40:00,41.4,41.42,41.37,41.38,254700.0,28.2298,28.2434,28.2093,28.2161,254700.0
2013-05-30 10:45:00,41.39,41.4,41.34,41.37,229400.0,28.2229,28.2298,28.1888,28.2093,229400.0
2013-05-30 10:50:00,41.37,41.38,41.31,41.31,195400.0,28.2093,28.2161,28.1684,28.1684,195400.0
2013-05-30 10:55:00,41.31,41.33,41.29,41.3,239300.0,28.1684,28.182,28.1548,28.1616,239300.0
2013-05-30 11:00:00,41.3,41.31,41.26,41.27,137700.0,28.1616,28.1684,28.1343,28.1411,137700.0
2013-05-30 11:05:00,41.27,41.31,41.23,41.25,209800.0,28.1411,28.1684,28.1138,28.1275,209800.0
2013-05-30 11:10:00,41.25,41.26,41.21,41.21,232700.0,28.1275,28.1343,28.1002,28.1002,232700.0
2013-05-30 11:15:00,41.21,41.22,41.11,41.12,226900.0,28.1002,28.107,28.032,28.0388,226900.0
2013-05-30 11:20:00,41.12,41.14,41.03,41.04,442500.0,28.0388,28.0525,27.9775,27.9843,442500.0
2013-05-30 11:25:00,41.03,41.04,40.95,40.98,670700.0,27.9775,27.9843,27.9229,27.9434,670700.0
2013-05-30 11:30:00,40.98,40.98,40.93,40.96,338600.0,27.9434,27.9434,27.9093,27.9297,338600.0
2013-05-30 11:35:00,40.96,41.01,40.94,40.94,230000.0,27.9297,27.9638,27.9161,27.9161,230000.0
2013-05-30 11:40:00,40.95,40.95,40.76,40.8,697700.0,27.9229,27.9229,27.7934,27.8206,697700.0
2013-05-30 11:45:00,40.82,40.83,40.76,40.81,391000.0,27.8343,27.8411,27.7934,27.8275,391000.0
2013-05-30 11:50:00,40.81,40.93,40.79,40.93,318200.0,27.8275,27.9093,27.8138,27.9093,318200.0
2013-05-30 11:55:00,40.93,40.94,40.91,40.91,204100.0,27.9093,27.9161,27.8956,27.8956,204100.0
2013-05-30 12:00:00,40.91,40.98,40.89,40.97,159800.0,27.8956,27.9434,27.882,27.9366,159800.0
2013-05-30 12:05:00,40.97,40.98,40.95,40.95,313000.0,27.9366,27.9434,27.9229,27.9229,313000.0
2013-05-30 12:10:00,40.95,40.96,40.93,40.93,368500.0,27.9229,27.9297,27.9093,27.9093,368500.0
2013-05-30 12:15:00,40.94,40.94,40.88,40.9,307100.0,27.9161,27.9161,27.8752,27.8888,307100.0
2013-05-30 12:20:00,40.9,40.91,40.81,40.81,407300.0,27.8888,27.8956,27.8275,27.8275,407300.0
2013-05-30 12:25:00,40.82,40.83,40.8,40.82,151100.0,27.8343,27.8411,27.8206,27.8343,151100.0
2013-05-30 12:30:00,40.83,40.83,40.8,40.82,239500.0,27.8411,27.8411,27.8206,27.8343,239500.0
2013-05-30 12:35:00,40.82,40.91,40.82,40.9,257300.0,27.8343,27.8956,27.8343,27.8888,257300.0
2013-05-30 12:40:00,40.91,40.94,40.88,40.91,310000.0,27.8956,27.9161,27.8752,27.8956,310000.0
2013-05-30 12:45:00,40.9,40.93,40.89,40.9,209100.0,27.8888,27.9093,27.882,27.8888,209100.0
2013-05-30 12:50:00,40.91,40.94,40.9,40.93,176500.0,27.8956,27.9161,27.8888,27.9093,176500.0
2013-05-30 12:55:00,40.93,41.04,40.92,41.02,327500.0,27.9093,27.9843,27.9025,27.9706,327500.0
2013-05-30 13:00:00,41.03,41.08,41.02,41.07,322100.0,27.9775,28.0116,27.9706,28.0047,322100.0
2013-05-30 13:05:00,41.07,41.07,41.03,41.05,51300.0,28.0047,28.0047,27.9775,27.9911,51300.0
2013-05-30 13:10:00,41.04,41.04,40.99,40.99,69500.0,27.9843,27.9843,27.9502,27.9502,69500.0
2013-05-30 13:15:00,40.99,41.01,40.98,40.99,128700.0,27.9502,27.9638,27.9434,27.9502,128700.0
2013-05-30 13:20:00,40.99,40.99,40.97,40.97,101400.0,27.9502,27.9502,27.9366,27.9366,101400.0
2013-05-30 13:25:00,40.97,40.97,40.93,40.95,97900.0,27.9366,27.9366,27.9093,27.9229,97900.0
2013-05-30 13:30:00,40.95,41.0,40.95,41.0,125300.0,27.9229,27.957,27.9229,27.957,125300.0
2013-05-30 13:35:00,41.0,41.06,41.0,41.02,142200.0,27.957,27.9979,27.957,27.9706,142200.0
2013-05-30 13:40:00,41.02,41.03,41.01,41.02,68100.0,27.9706,27.9775,27.9638,27.9706,68100.0
2013-05-30 13:45:00,41.01,41.06,41.01,41.05,126200.0,27.9638,27.9979,27.9638,27.9911,126200.0
2013-05-30 13:50:00,41.04,41.06,41.02,41.03,105200.0,27.9843,27.9979,27.9706,27.9775,105200.0
2013-05-30 13:55:00,41.04,41.04,41.01,41.03,72200.0,27.9843,27.9843,27.9638,27.9775,72200.0
2013-05-30 14:00:00,41.03,41.03,40.99,40.99,104500.0,27.9775,27.9775,27.9502,27.9502,104500.0
2013-05-30 14:05:00,41.0,41.0,40.95,40.95,52600.0,27.957,27.957,27.9229,27.9229,52600.0
2013-05-30 14:10:00,40.96,41.03,40.95,41.02,220900.0,27.9297,27.9775,27.9229,27.9706,220900.0
2013-05-30 14:15:00,41.02,41.05,41.01,41.02,118900.0,27.9706,27.9911,27.9638,27.9706,118900.0
2013-05-30 14:20:00,41.02,41.03,40.99,41.01,227300.0,27.9706,27.9775,27.9502,27.9638,227300.0
2013-05-30 14:25:00,41.01,41.05,40.99,41.05,129200.0,27.9638,27.9911,27.9502,27.9911,129200.0
2013-05-30 14:30:00,41.06,41.07,41.02,41.02,79900.0,27.9979,28.0047,27.9706,27.9706,79900.0
2013-05-30 14:35:00,41.03,41.05,41.01,41.02,128100.0,27.9775,27.9911,27.9638,27.9706,128100.0
2013-05-30 14:40:00,41.02,41.04,41.01,41.01,83400.0,27.9706,27.9843,27.9638,27.9638,83400.0
2013-05-30 14:45:00,41.01,41.01,40.99,41.0,80800.0,27.9638,27.9638,27.9502,27.957,80800.0
2013-05-30 14:50:00,41.0,41.1,41.0,41.1,151100.0,27.957,28.0252,27.957,28.0252,151100.0
2013-05-30 14:55:00,41.09,41.1,41.02,41.04,122800.0,28.0184,28.0252,27.9706,27.9843,122800.0
2013-05-30 15:00:00,41.03,41.05,41.03,41.04,109500.0,27.9775,27.9911,27.9775,27.9843,109500.0
2013-05-30 15:05:00,41.04,41.05,41.01,41.05,148500.0,27.9843,27.9911,27.9638,27.9911,148500.0
2013-05-30 15:10:00,41.05,41.08,41.04,41.08,110400.0,27.9911,28.0116,27.9843,28.0116,110400.0
2013-05-30 15:15:00,41.08,41.09,41.06,41.07,104300.0,28.0116,28.0184,27.9979,28.0047,104300.0
2013-05-30 15:20:00,41.07,41.08,41.02,41.02,164600.0,28.0047,28.0116,27.9706,27.9706,164600.0
2013-05-30 15:25:00,41.02,41.04,41.0,41.0,111400.0,27.9706,27.9843,27.957,27.957,111400.0
2013-05-30 15:30:00,41.0,41.01,40.9,40.91,325200.0,27.957,27.9638,27.8888,27.8956,325200.0
2013-05-30 15:35:00,40.91,40.94,40.9,40.94,389400.0,27.8956,27.9161,27.8888,27.9161,389400.0
2013-05-30 15:40:00,40.95,40.95,40.88,40.91,285500.0,27.9229,27.9229,27.8752,27.8956,285500.0
2013-05-30 15:45:00,40.92,40.95,40.83,40.83,487200.0,27.9025,27.9229,27.8411,27.8411,487200.0
2013-05-30 15:50:00,40.84,40.86,40.79,40.79,561000.0,27.8479,27.8615,27.8138,27.8138,561000.0
2013-05-30 15:55:00,40.8,40.82,40.75,40.77,1276000.0,27.8206,27.8343,27.7865,27.8002,1276000.0
2013-05-31 09:30:00,40.65,40.77,40.23,40.45,975500.0,27.7183,27.8002,27.432,27.582,975500.0
2013-05-31 09:35:00,40.46,40.52,40.38,40.44,449600.0,27.5888,27.6297,27.5342,27.5752,449600.0
2013-05-31 09:40:00,40.45,40.64,40.44,40.52,425700.0,27.582,27.7115,27.5752,27.6297,425700.0
2013-05-31 09:45:00,40.52,40.61,40.46,40.61,305000.0,27.6297,27.6911,27.5888,27.6911,305000.0
2013-05-31 09:50:00,40.61,40.73,40.52,40.54,329900.0,27.6911,27.7729,27.6297,27.6433,329900.0
2013-05-31 09:55:00,40.55,40.55,40.43,40.48,264500.0,27.6502,27.6502,27.5683,27.6024,264500.0
2013-05-31 10:00:00,40.48,40.55,40.47,40.47,352900.0,27.6024,27.6502,27.5956,27.5956,352900.0
2013-05-31 10:05:00,40.48,40.51,40.25,40.26,471400.0,27.6024,27.6229,27.4456,27.4524,471400.0
2013-05-31 10:10:00,40.26,40.36,40.18,40.34,442000.0,27.4524,27.5206,27.3979,27.507,442000.0
2013-05-31 10:15:00,40.34,40.35,40.22,40.32,417200.0,27.507,27.5138,27.4251,27.4933,417200.0
2013-05-31 10:20:00,40.33,40.4,40.31,40.37,396800.0,27.5001,27.5479,27.4865,27.5274,396800.0
2013-05-31 10:25:00,40.37,40.38,40.18,40.18,363400.0,27.5274,27.5342,27.3979,27.3979,363400.0
2013-05-31 10:30:00,40.18,40.29,40.17,40.21,458600.0,27.3979,27.4729,27.391,27.4183,458600.0
2013-05-31 10:35:00,40.21,40.37,40.19,40.34,246400.0,27.4183,27.5274,27.4047,27.507,246400.0
2013-05-31 10:40:00,40.34,40.36,40.29,40.3,188800.0,27.507,27.5206,27.4729,27.4797,188800.0
2013-05-31 10:45:00,40.3,40.32,40.18,40.19,281100.0,27.4797,27.4933,27.3979,27.4047,281100.0
2013-05-31 10:50:00,40.18,40.22,40.16,40.16,177900.0,27.3979,27.4251,27.3842,27.3842,177900.0
2013-05-31 10:55:00,40.16,40.17,40.07,40.14,468500.0,27.3842,27.391,27.3229,27.3706,468500.0
2013-05-31 11:00:00,40.15,40.33,40.14,40.32,489600.0,27.3774,27.5001,27.3706,27.4933,489600.0
2013-05-31 11:05:00,40.32,40.37,40.26,40.36,414300.0,27.4933,27.5274,27.4524,27.5206,414300.0
2013-05-31 11:10:00,40.36,40.46,40.35,40.39,435500.0,27.5206,27.5888,27.5138,27.5411,435500.0
2013-05-31 11:15:00,40.38,40.44,40.38,40.43,325700.0,27.5342,27.5752,27.5342,27.5683,325700.0
2013-05-31 11:20:00,40.42,40.5,40.42,40.45,167800.0,27.5615,27.6161,27.5615,27.582,167800.0
2013-05-31 11:25:00,40.45,40.46,40.39,40.4,164200.0,27.582,27.5888,27.5411,27.5479,164200.0
2013-05-31 11:30:00,40.39,40.42,40.37,40.37,151600.0,27.5411,27.5615,27.5274,27.5274,151600.0
2013-05-31 11:35:00,40.37,40.42,40.33,40.4,233700.0,27.5274,27.5615,27.5001,27.5479,233700.0
2013-05-31 11:40:00,40.4,40.44,40.35,40.43,137900.0,27.5479,27.5752,27.5138,27.5683,137900.0
2013-05-31 11:45:00,40.43,40.44,40.38,40.39,308400.0,27.5683,27.5752,27.5342,27.5411,308400.0
2013-05-31 11:50:00,40.39,40.41,40.35,40.4,124900.0,27.5411,27.5547,27.5138,27.5479,124900.0
2013-05-31 11:55:00,40.4,40.4,40.36,40.37,178700.0,27.5479,27.5479,27.5206,27.5274,178700.0
2013-05-31 12:00:00,40.37,40.37,40.31,40.35,271000.0,27.5274,27.5274,27.4865,27.5138,271000.0
2013-05-31 12:05:00,40.36,40.42,40.35,40.38,284300.0,27.5206,27.5615,27.5138,27.5342,284300.0
2013-05-31 12:10:00,40.38,40.41,40.36,40.36,82300.0,27.5342,27.5547,27.5206,27.5206,82300.0
2013-05-31 12:15:00,40.37,40.4,40.3,40.31,250500.0,27.5274,27.5479,27.4797,27.4865,250500.0
2013-05-31 12:20:00,40.32,40.36,40.28,40.35,74900.0,27.4933,27.5206,27.4661,27.5138,74900.0
2013-05-31 12:25:00,40.36,40.39,40.35,40.37,75700.0,27.5206,27.5411,27.5138,27.5274,75700.0
2013-05-31 12:30:00,40.37,40.41,40.34,40.39,172700.0,27.5274,27.5547,27.507,27.5411,172700.0
2013-05-31 12:35:00,40.39,40.4,40.37,40.4,85400.0,27.5411,27.5479,27.5274,27.5479,85400.0
2013-05-31 12:40:00,40.39,40.41,40.38,40.4,286600.0,27.5411,27.5547,27.5342,27.5479,286600.0
2013-05-31 12:45:00,40.4,40.43,40.39,40.4,355400.0,27.5479,27.5683,27.5411,27.5479,355400.0
2013-05-31 12:50:00,40.4,40.41,40.36,40.39,117800.0,27.5479,27.5547,27.5206,27.5411,117800.0
2013-05-31 12:55:00,40.39,40.42,40.38,40.4,176800.0,27.5411,27.5615,27.5342,27.5479,176800.0
2013-05-31 13:00:00,40.39,40.43,40.39,40.41,88100.0,27.5411,27.5683,27.5411,27.5547,88100.0
2013-05-31 13:05:00,40.4,40.43,40.38,40.43,103400.0,27.5479,27.5683,27.5342,27.5683,103400.0
2013-05-31 13:10:00,40.44,40.47,40.42,40.43,66600.0,27.5752,27.5956,27.5615,27.5683,66600.0
2013-05-31 13:15:00,40.43,40.43,40.4,40.42,64400.0,27.5683,27.5683,27.5479,27.5615,64400.0
2013-05-31 13:20:00,40.41,40.42,40.4,40.41,54300.0,27.5547,27.5615,27.5479,27.5547,54300.0
2013-05-31 13:25:00,40.41,40.41,40.39,40.4,194000.0,27.5547,27.5547,27.5411,27.5479,194000.0
2013-05-31 13:30:00,40.41,40.41,40.32,40.36,172200.0,27.5547,27.5547,27.4933,27.5206,172200.0
2013-05-31 13:35:00,40.36,40.38,40.35,40.37,106700.0,27.5206,27.5342,27.5138,27.5274,106700.0
2013-05-31 13:40:00,40.36,40.39,40.32,40.38,144300.0,27.5206,27.5411,27.4933,27.5342,144300.0
2013-05-31 13:45:00,40.38,40.39,40.34,40.36,94100.0,27.5342,27.5411,27.507,27.5206,94100.0
2013-05-31 13:50:00,40.36,40.39,40.35,40.35,116300.0,27.5206,27.5411,27.5138,27.5138,116300.0
2013-05-31 13:55:00,40.35,40.39,40.33,40.39,143600.0,27.5138,27.5411,27.5001,27.5411,143600.0
2013-05-31 14:00:00,40.4,40.41,40.36,40.36,154400.0,27.5479,27.5547,27.5206,27.5206,154400.0
2013-05-31 14:05:00,40.36,40.4,40.35,40.39,204200.0,27.5206,27.5479,27.5138,27.5411,204200.0
2013-05-31 14:10:00,40.39,40.4,40.29,40.32,272200.0,27.5411,27.5479,27.4729,27.4933,272200.0
2013-05-31 14:15:00,40.32,40.39,40.31,40.35,237100.0,27.4933,27.5411,27.4865,27.5138,237100.0
2013-05-31 14:20:00,40.36,40.39,40.34,40.38,181600.0,27.5206,27.5411,27.507,27.5342,181600.0
2013-05-31 14:25:00,40.38,40.4,40.36,40.37,96700.0,27.5342,27.5479,27.5206,27.5274,96700.0
2013-05-31 14:30:00,40.37,40.39,40.33,40.38,270400.0,27.5274,27.5411,27.5001,27.5342,270400.0
2013-05-31 14:35:00,40.37,40.38,40.34,40.38,192900.0,27.5274,27.5342,27.507,27.5342,192900.0
2013-05-31 14:40:00,40.37,40.4,40.33,40.36,143500.0,27.5274,27.5479,27.5001,27.5206,143500.0
2013-05-31 14:45:00,40.36,40.38,40.33,40.34,135300.0,27.5206,27.5342,27.5001,27.507,135300.0
2013-05-31 14:50:00,40.34,40.38,40.32,40.34,241600.0,27.507,27.5342,27.4933,27.507,241600.0
2013-05-31 14:55:00,40.33,40.35,40.31,40.33,150300.0,27.5001,27.5138,27.4865,27.5001,150300.0
2013-05-31 15:00:00,40.34,40.38,40.31,40.37,159700.0,27.507,27.5342,27.4865,27.5274,159700.0
2013-05-31 15:05:00,40.36,40.38,40.36,40.36,97800.0,27.5206,27.5342,27.5206,27.5206,97800.0
2013-05-31 15:10:00,40.37,40.44,40.35,40.42,231700.0,27.5274,27.5752,27.5138,27.5615,231700.0
2013-05-31 15:15:00,40.42,40.43,40.35,40.37,161800.0,27.5615,27.5683,27.5138,27.5274,161800.0
2013-05-31 15:20:00,40.38,40.43,40.36,40.41,147300.0,27.5342,27.5683,27.5206,27.5547,147300.0
2013-05-31 15:25:00,40.41,40.44,40.38,40.4,360300.0,27.5547,27.5752,27.5342,27.5479,360300.0
2013-05-31 15:30:00,40.39,40.4,40.25,40.29,512500.0,27.5411,27.5479,27.4456,27.4729,512500.0
2013-05-31 15:35:00,40.29,40.32,40.25,40.26,342700.0,27.4729,27.4933,27.4456,27.4524,342700.0
2013-05-31 15:40:00,40.26,40.29,40.23,40.28,413200.0,27.4524,27.4729,27.432,27.4661,413200.0
2013-05-31 15:45:00,40.27,40.31,40.24,40.25,577000.0,27.4592,27.4865,27.4388,27.4456,577000.0
2013-05-31 15:50:00,40.24,40.25,40.16,40.2,819300.0,27.4388,27.4456,27.3842,27.4115,819300.0
2013-05-31 15:55:00,40.2,40.2,40.0,40.0,1763100.0,27.4115,27.4115,27.2751,27.2751,1763100.0
2013-06-03 09:30:00,39.95,40.06,39.8,39.85,712700.0,27.241,27.316,27.1388,27.1728,712700.0
2013-06-03 09:35:00,39.86,39.86,39.64,39.8,346100.0,27.1797,27.1797,27.0297,27.1388,346100.0
2013-06-03 09:40:00,39.81,39.87,39.69,39.87,311000.0,27.1456,27.1865,27.0637,27.1865,311000.0
2013-06-03 09:45:00,39.86,39.9,39.77,39.8,267100.0,27.1797,27.2069,27.1183,27.1388,267100.0
2013-06-03 09:50:00,39.8,39.88,39.78,39.84,199900.0,27.1388,27.1933,27.1251,27.166,199900.0
2013-06-03 09:55:00,39.84,39.84,39.68,39.78,254200.0,27.166,27.166,27.0569,27.1251,254200.0
2013-06-03 10:00:00,39.78,39.92,39.63,39.83,331600.0,27.1251,27.2206,27.0228,27.1592,331600.0
2013-06-03 10:05:00,39.82,39.85,39.77,39.84,362900.0,27.1524,27.1728,27.1183,27.166,362900.0
2013-06-03 10:10:00,39.84,40.18,39.83,40.17,487200.0,27.166,27.3979,27.1592,27.391,487200.0
2013-06-03 10:15:00,40.17,40.19,40.01,40.15,332100.0,27.391,27.4047,27.2819,27.3774,332100.0
2013-06-03 10:20:00,40.15,40.21,40.12,40.21,223600.0,27.3774,27.4183,27.357,27.4183,223600.0
2013-06-03 10:25:00,40.2,40.3,40.1,40.29,241700.0,27.4115,27.4797,27.3433,27.4729,241700.0
2013-06-03 10:30:00,40.3,40.31,40.07,40.08,279700.0,27.4797,27.4865,27.3229,27.3297,279700.0
2013-06-03 10:35:00,40.08,40.13,40.04,40.11,240000.0,27.3297,27.3638,27.3024,27.3501,240000.0
2013-06-03 10:40:00,40.11,40.15,40.0,40.14,270100.0,27.3501,27.3774,27.2751,27.3706,270100.0
2013-06-03 10:45:00,40.14,40.32,40.11,40.27,306800.0,27.3706,27.4933,27.3501,27.4592,306800.0
2013-06-03 10:50:00,40.28,40.46,40.23,40.45,179800.0,27.4661,27.5888,27.432,27.582,179800.0
2013-06-03 10:55:00,40.45,40.63,40.39,40.52,416500.0,27.582,27.7047,27.5411,27.6297,416500.0
2013-06-03 11:00:00,40.52,40.52,40.3,40.31,207600.0,27.6297,27.6297,27.4797,27.4865,207600.0
2013-06-03 11:05:00,40.31,40.43,40.22,40.39,217100.0,27.4865,27.5683,27.4251,27.5411,217100.0
2013-06-03 11:10:00,40.39,40.41,40.27,40.31,190100.0,27.5411,27.5547,27.4592,27.4865,190100.0
2013-06-03 11:15:00,40.32,40.41,40.32,40.39,166100.0,27.4933,27.5547,27.4933,27.5411,166100.0
2013-06-03 11:20:00,40.39,40.45,40.31,40.31,140900.0,27.5411,27.582,27.4865,27.4865,140900.0
2013-06-03 11:25:00,40.31,40.34,40.26,40.34,142500.0,27.4865,27.507,27.4524,27.507,142500.0
2013-06-03 11:30:00,40.34,40.43,40.29,40.37,170800.0,27.507,27.5683,27.4729,27.5274,170800.0
2013-06-03 11:35:00,40.37,40.51,40.36,40.42,183200.0,27.5274,27.6229,27.5206,27.5615,183200.0
2013-06-03 11:40:00,40.42,40.48,40.37,40.43,119000.0,27.5615,27.6024,27.5274,27.5683,119000.0
2013-06-03 11:45:00,40.44,40.5,40.4,40.43,147400.0,27.5752,27.6161,27.5479,27.5683,147400.0
2013-06-03 11:50:00,40.43,40.46,40.34,40.37,107900.0,27.5683,27.5888,27.507,27.5274,107900.0
2013-06-03 11:55:00,40.38,40.44,40.36,40.42,100200.0,27.5342,27.5752,27.5206,27.5615,100200.0
2013-06-03 12:00:00,40.41,40.49,40.4,40.4,116500.0,27.5547,27.6092,27.5479,27.5479,116500.0
2013-06-03 12:05:00,40.41,40.52,40.37,40.51,86500.0,27.5547,27.6297,27.5274,27.6229,86500.0
2013-06-03 12:10:00,40.51,40.56,40.47,40.49,86100.0,27.6229,27.657,27.5956,27.6092,86100.0
2013-06-03 12:15:00,40.49,40.49,40.4,40.46,88500.0,27.6092,27.6092,27.5479,27.5888,88500.0
2013-06-03 12:20:00,40.47,40.49,40.41,40.47,68500.0,27.5956,27.6092,27.5547,27.5956,68500.0
2013-06-03 12:25:00,40.47,40.49,40.41,40.43,62300.0,27.5956,27.6092,27.5547,27.5683,62300.0
2013-06-03 12:30:00,40.43,40.46,40.37,40.39,77500.0,27.5683,27.5888,27.5274,27.5411,77500.0
2013-06-03 12:35:00,40.4,40.48,40.38,40.47,104400.0,27.5479,27.6024,27.5342,27.5956,104400.0
2013-06-03 12:40:00,40.47,40.5,40.43,40.47,72200.0,27.5956,27.6161,27.5683,27.5956,72200.0
2013-06-03 12:45:00,40.47,40.51,40.45,40.45,135400.0,27.5956,27.6229,27.582,27.582,135400.0
2013-06-03 12:50:00,40.46,40.48,40.4,40.42,138700.0,27.5888,27.6024,27.5479,27.5615,138700.0
2013-06-03 12:55:00,40.41,40.49,40.41,40.48,103700.0,27.5547,27.6092,27.5547,27.6024,103700.0
2013-06-03 13:00:00,40.48,40.56,40.48,40.54,186500.0,27.6024,27.657,27.6024,27.6433,186500.0
2013-06-03 13:05:00,40.53,40.61,40.51,40.56,207700.0,27.6365,27.6911,27.6229,27.657,207700.0
2013-06-03 13:10:00,40.56,40.59,40.52,40.59,114200.0,27.657,27.6774,27.6297,27.6774,114200.0
2013-06-03 13:15:00,40.59,40.62,40.57,40.61,99900.0,27.6774,27.6979,27.6638,27.6911,99900.0
2013-06-03 13:20:00,40.6,40.61,40.53,40.53,89600.0,27.6843,27.6911,27.6365,27.6365,89600.0
2013-06-03 13:25:00,40.53,40.53,40.43,40.5,94900.0,27.6365,27.6365,27.5683,27.6161,94900.0
2013-06-03 13:30:00,40.49,40.5,40.44,40.44,43000.0,27.6092,27.6161,27.5752,27.5752,43000.0
2013-06-03 13:35:00,40.44,40.44,40.37,40.41,118600.0,27.5752,27.5752,27.5274,27.5547,118600.0
2013-06-03 13:40:00,40.4,40.48,40.4,40.45,95600.0,27.5479,27.6024,27.5479,27.582,95600.0
2013-06-03 13:45:00,40.45,40.56,40.45,40.56,103400.0,27.582,27.657,27.582,27.657,103400.0
2013-06-03 13:50:00,40.55,40.61,40.55,40.55,146000.0,27.6502,27.6911,27.6502,27.6502,146000.0
2013-06-03 13:55:00,40.55,40.58,40.53,40.58,91100.0,27.6502,27.6706,27.6365,27.6706,91100.0
2013-06-03 14:00:00,40.57,40.61,40.53,40.58,127300.0,27.6638,27.6911,27.6365,27.6706,127300.0
2013-06-03 14:05:00,40.59,40.63,40.58,40.6,88200.0,27.6774,27.7047,27.6706,27.6843,88200.0
2013-06-03 14:10:00,40.6,40.62,40.58,40.61,131100.0,27.6843,27.6979,27.6706,27.6911,131100.0
2013-06-03 14:15:00,40.6,40.63,40.58,40.6,95400.0,27.6843,27.7047,27.6706,27.6843,95400.0
2013-06-03 14:20:00,40.59,40.63,40.57,40.57,120200.0,27.6774,27.7047,27.6638,27.6638,120200.0
2013-06-03 14:25:00,40.57,40.62,40.56,40.58,70700.0,27.6638,27.6979,27.657,27.6706,70700.0
2013-06-03 14:30:00,40.57,40.63,40.55,40.57,120100.0,27.6638,27.7047,27.6502,27.6638,120100.0
2013-06-03 14:35:00,40.57,40.61,40.57,40.59,66500.0,27.6638,27.6911,27.6638,27.6774,66500.0
2013-06-03 14:40:00,40.59,40.68,40.58,40.64,142200.0,27.6774,27.7388,27.6706,27.7115,142200.0
2013-06-03 14:45:00,40.64,40.66,40.62,40.62,102700.0,27.7115,27.7252,27.6979,27.6979,102700.0
2013-06-03 14:50:00,40.62,40.67,40.6,40.6,86300.0,27.6979,27.732,27.6843,27.6843,86300.0
2013-06-03 14:55:00,40.61,40.63,40.58,40.6,80000.0,27.6911,27.7047,27.6706,27.6843,80000.0
2013-06-03 15:00:00,40.61,40.63,40.58,40.58,96400.0,27.6911,27.7047,27.6706,27.6706,96400.0
2013-06-03 15:05:00,40.58,40.64,40.57,40.6,94000.0,27.6706,27.7115,27.6638,27.6843,94000.0
2013-06-03 15:10:00,40.6,40.64,40.57,40.6,189700.0,27.6843,27.7115,27.6638,27.6843,189700.0
2013-06-03 15:15:00,40.6,40.62,40.56,40.58,298100.0,27.6843,27.6979,27.657,27.6706,298100.0
2013-06-03 15:20:00,40.58,40.63,40.57,40.59,193600.0,27.6706,27.7047,27.6638,27.6774,193600.0
2013-06-03 15:25:00,40.59,40.63,40.58,40.61,145700.0,27.6774,27.7047,27.6706,27.6911,145700.0
2013-06-03 15:30:00,40.6,40.66,40.57,40.63,198200.0,27.6843,27.7252,27.6638,27.7047,198200.0
2013-06-03 15:35:00,40.63,40.69,40.62,40.68,294700.0,27.7047,27.7456,27.6979,27.7388,294700.0
2013-06-03 15:40:00,40.68,40.78,40.67,40.76,330700.0,27.7388,27.807,27.732,27.7934,330700.0
2013-06-03 15:45:00,40.76,40.84,40.73,40.74,421200.0,27.7934,27.8479,27.7729,27.7797,421200.0
2013-06-03 15:50:00,40.74,40.78,40.73,40.77,495100.0,27.7797,27.807,27.7729,27.8002,495100.0
2013-06-03 15:55:00,40.77,40.81,40.72,40.79,686500.0,27.8002,27.8275,27.7661,27.8138,686500.0
2013-06-04 09:30:00,41.59,41.72,41.37,41.53,1260800.0,28.3593,28.448,28.2093,28.3184,1260800.0
2013-06-04 09:35:00,41.52,41.69,41.35,41.45,579800.0,28.3116,28.4275,28.1957,28.2639,579800.0
2013-06-04 09:40:00,41.44,41.45,41.28,41.44,436500.0,28.257,28.2639,28.1479,28.257,436500.0
2013-06-04 09:45:00,41.44,41.48,41.34,41.43,338300.0,28.257,28.2843,28.1888,28.2502,338300.0
2013-06-04 09:50:00,41.44,41.47,41.33,41.42,305300.0,28.257,28.2775,28.182,28.2434,305300.0
2013-06-04 09:55:00,41.43,41.51,41.4,41.45,228600.0,28.2502,28.3048,28.2298,28.2639,228600.0
2013-06-04 10:00:00,41.46,41.51,41.37,41.5,272800.0,28.2707,28.3048,28.2093,28.2979,272800.0
2013-06-04 10:05:00,41.51,41.57,41.45,41.55,273900.0,28.3048,28.3457,28.2639,28.332,273900.0
2013-06-04 10:10:00,41.54,41.59,41.52,41.55,288200.0,28.3252,28.3593,28.3116,28.332,288200.0
2013-06-04 10:15:00,41.54,41.56,41.4,41.47,260200.0,28.3252,28.3389,28.2298,28.2775,260200.0
2013-06-04 10:20:00,41.47,41.48,41.29,41.42,319400.0,28.2775,28.2843,28.1548,28.2434,319400.0
2013-06-04 10:25:00,41.42,41.46,41.34,41.36,184600.0,28.2434,28.2707,28.1888,28.2025,184600.0
2013-06-04 10:30:00,41.36,41.42,41.34,41.35,172300.0,28.2025,28.2434,28.1888,28.1957,172300.0
2013-06-04 10:35:00,41.36,41.41,41.35,41.4,195200.0,28.2025,28.2366,28.1957,28.2298,195200.0
2013-06-04 10:40:00,41.41,41.44,41.35,41.36,373900.0,28.2366,28.257,28.1957,28.2025,373900.0
2013-06-04 10:45:00,41.36,41.49,41.35,41.41,338800.0,28.2025,28.2911,28.1957,28.2366,338800.0
2013-06-04 10:50:00,41.41,41.42,41.3,41.35,375200.0,28.2366,28.2434,28.1616,28.1957,375200.0
2013-06-04 10:55:00,41.35,41.35,41.2,41.23,350300.0,28.1957,28.1957,28.0934,28.1138,350300.0
2013-06-04 11:00:00,41.24,41.32,41.19,41.19,228900.0,28.1207,28.1752,28.0866,28.0866,228900.0
2013-06-04 11:05:00,41.19,41.36,41.17,41.31,285400.0,28.0866,28.2025,28.0729,28.1684,285400.0
2013-06-04 11:10:00,41.3,41.32,41.26,41.29,142600.0,28.1616,28.1752,28.1343,28.1548,142600.0
2013-06-04 11:15:00,41.28,41.29,41.16,41.16,207700.0,28.1479,28.1548,28.0661,28.0661,207700.0
2013-06-04 11:20:00,41.16,41.25,41.15,41.21,224800.0,28.0661,28.1275,28.0593,28.1002,224800.0
2013-06-04 11:25:00,41.2,41.22,41.06,41.07,199700.0,28.0934,28.107,27.9979,28.0047,199700.0
2013-06-04 11:30:00,41.08,41.15,41.05,41.14,207200.0,28.0116,28.0593,27.9911,28.0525,207200.0
2013-06-04 11:35:00,41.14,41.2,41.09,41.19,256800.0,28.0525,28.0934,28.0184,28.0866,256800.0
2013-06-04 11:40:00,41.19,41.27,41.15,41.26,182300.0,28.0866,28.1411,28.0593,28.1343,182300.0
2013-06-04 11:45:00,41.27,41.3,41.21,41.23,130000.0,28.1411,28.1616,28.1002,28.1138,130000.0
2013-06-04 11:50:00,41.23,41.23,41.17,41.19,184700.0,28.1138,28.1138,28.0729,28.0866,184700.0
2013-06-04 11:55:00,41.19,41.29,41.19,41.26,169400.0,28.0866,28.1548,28.0866,28.1343,169400.0
2013-06-04 12:00:00,41.25,41.27,41.2,41.2,155400.0,28.1275,28.1411,28.0934,28.0934,155400.0
2013-06-04 12:05:00,41.21,41.23,41.11,41.19,106900.0,28.1002,28.1138,28.032,28.0866,106900.0
2013-06-04 12:10:00,41.19,41.25,41.19,41.25,120100.0,28.0866,28.1275,28.0866,28.1275,120100.0
2013-06-04 12:15:00,41.25,41.26,41.16,41.19,92300.0,28.1275,28.1343,28.0661,28.0866,92300.0
2013-06-04 12:20:00,41.19,41.24,41.17,41.18,249200.0,28.0866,28.1207,28.0729,28.0797,249200.0
2013-06-04 12:25:00,41.17,41.19,41.15,41.19,158700.0,28.0729,28.0866,28.0593,28.0866,158700.0
2013-06-04 12:30:00,41.18,41.19,41.15,41.17,93000.0,28.0797,28.0866,28.0593,28.0729,93000.0
2013-06-04 12:35:00,41.18,41.26,41.17,41.26,121100.0,28.0797,28.1343,28.0729,28.1343,121100.0
2013-06-04 12:40:00,41.26,41.27,41.23,41.26,92500.0,28.1343,28.1411,28.1138,28.1343,92500.0
2013-06-04 12:45:00,41.26,41.31,41.24,41.3,90200.0,28.1343,28.1684,28.1207,28.1616,90200.0
2013-06-04 12:50:00,41.31,41.34,41.29,41.29,108000.0,28.1684,28.1888,28.1548,28.1548,108000.0
2013-06-04 12:55:00,41.3,41.32,41.24,41.27,111600.0,28.1616,28.1752,28.1207,28.1411,111600.0
2013-06-04 13:00:00,41.28,41.31,41.26,41.29,210400.0,28.1479,28.1684,28.1343,28.1548,210400.0
2013-06-04 13:05:00,41.3,41.32,41.28,41.29,94700.0,28.1616,28.1752,28.1479,28.1548,94700.0
2013-06-04 13:10:00,41.3,41.31,41.23,41.31,114100.0,28.1616,28.1684,28.1138,28.1684,114100.0
2013-06-04 13:15:00,41.31,41.35,41.29,41.33,86900.0,28.1684,28.1957,28.1548,28.182,86900.0
2013-06-04 13:20:00,41.33,41.34,41.26,41.26,126400.0,28.182,28.1888,28.1343,28.1343,126400.0
2013-06-04 13:25:00,41.27,41.28,41.12,41.16,224000.0,28.1411,28.1479,28.0388,28.0661,224000.0
2013-06-04 13:30:00,41.17,41.18,41.11,41.17,114600.0,28.0729,28.0797,28.032,28.0729,114600.0
2013-06-04 13:35:00,41.18,41.18,41.05,41.14,231500.0,28.0797,28.0797,27.9911,28.0525,231500.0
2013-06-04 13:40:00,41.15,41.19,41.14,41.19,101800.0,28.0593,28.0866,28.0525,28.0866,101800.0
2013-06-04 13:45:00,41.19,41.19,41.05,41.06,136600.0,28.0866,28.0866,27.9911,27.9979,136600.0
2013-06-04 13:50:00,41.06,41.14,41.06,41.08,130800.0,27.9979,28.0525,27.9979,28.0116,130800.0
2013-06-04 13:55:00,41.09,41.12,41.02,41.08,122600.0,28.0184,28.0388,27.9706,28.0116,122600.0
2013-06-04 14:00:00,41.07,41.07,41.0,41.05,178300.0,28.0047,28.0047,27.957,27.9911,178300.0
2013-06-04 14:05:00,41.05,41.08,41.01,41.02,125700.0,27.9911,28.0116,27.9638,27.9706,125700.0
2013-06-04 14:10:00,41.01,41.01,40.95,40.97,272800.0,27.9638,27.9638,27.9229,27.9366,272800.0
2013-06-04 14:15:00,40.97,41.08,40.96,41.07,145200.0,27.9366,28.0116,27.9297,28.0047,145200.0
2013-06-04 14:20:00,41.08,41.14,41.06,41.11,170100.0,28.0116,28.0525,27.9979,28.032,170100.0
2013-06-04 14:25:00,41.11,41.13,41.07,41.12,151500.0,28.032,28.0457,28.0047,28.0388,151500.0
2013-06-04 14:30:00,41.12,41.17,41.11,41.14,122000.0,28.0388,28.0729,28.032,28.0525,122000.0
2013-06-04 14:35:00,41.15,41.21,41.15,41.18,125900.0,28.0593,28.1002,28.0593,28.0797,125900.0
2013-06-04 14:40:00,41.19,41.25,41.17,41.18,174800.0,28.0866,28.1275,28.0729,28.0797,174800.0
2013-06-04 14:45:00,41.18,41.25,41.17,41.23,100500.0,28.0797,28.1275,28.0729,28.1138,100500.0
2013-06-04 14:50:00,41.24,41.29,41.23,41.25,229600.0,28.1207,28.1548,28.1138,28.1275,229600.0
2013-06-04 14:55:00,41.26,41.28,41.14,41.16,152100.0,28.1343,28.1479,28.0525,28.0661,152100.0
2013-06-04 15:00:00,41.17,41.22,41.14,41.22,158000.0,28.0729,28.107,28.0525,28.107,158000.0
2013-06-04 15:05:00,41.21,41.31,41.2,41.29,179600.0,28.1002,28.1684,28.0934,28.1548,179600.0
2013-06-04 15:10:00,41.29,41.3,41.21,41.22,139700.0,28.1548,28.1616,28.1002,28.107,139700.0
2013-06-04 15:15:00,41.22,41.26,41.2,41.23,158100.0,28.107,28.1343,28.0934,28.1138,158100.0
2013-06-04 15:20:00,41.23,41.28,41.21,41.26,180700.0,28.1138,28.1479,28.1002,28.1343,180700.0
2013-06-04 15:25:00,41.26,41.36,41.24,41.32,153200.0,28.1343,28.2025,28.1207,28.1752,153200.0
2013-06-04 15:30:00,41.33,41.49,41.32,41.48,311000.0,28.182,28.2911,28.1752,28.2843,311000.0
2013-06-04 15:35:00,41.48,41.49,41.41,41.46,277600.0,28.2843,28.2911,28.2366,28.2707,277600.0
2013-06-04 15:40:00,41.47,41.55,41.46,41.55,367200.0,28.2775,28.332,28.2707,28.332,367200.0
2013-06-04 15:45:00,41.55,41.56,41.48,41.5,421400.0,28.332,28.3389,28.2843,28.2979,421400.0
2013-06-04 15:50:00,41.5,41.52,41.41,41.47,384500.0,28.2979,28.3116,28.2366,28.2775,384500.0
2013-06-04 15:55:00,41.47,41.5,41.38,41.43,756100.0,28.2775,28.2979,28.2161,28.2502,756100.0
2013-06-05 09:30:00,41.4,41.4,41.1,41.25,350800.0,28.2298,28.2298,28.0252,28.1275,350800.0
2013-06-05 09:35:00,41.23,41.29,41.11,41.24,175500.0,28.1138,28.1548,28.032,28.1207,175500.0
2013-06-05 09:40:00,41.24,41.26,41.11,41.22,164500.0,28.1207,28.1343,28.032,28.107,164500.0
2013-06-05 09:45:00,41.22,41.22,41.15,41.16,155800.0,28.107,28.107,28.0593,28.0661,155800.0
2013-06-05 09:50:00,41.15,41.23,41.11,41.18,290700.0,28.0593,28.1138,28.032,28.0797,290700.0
2013-06-05 09:55:00,41.18,41.24,41.13,41.13,134900.0,28.0797,28.1207,28.0457,28.0457,134900.0
2013-06-05 10:00:00,41.14,41.24,41.13,41.24,182700.0,28.0525,28.1207,28.0457,28.1207,182700.0
2013-06-05 10:05:00,41.24,41.25,41.1,41.1,202600.0,28.1207,28.1275,28.0252,28.0252,202600.0
2013-06-05 10:10:00,41.1,41.18,41.07,41.17,175500.0,28.0252,28.0797,28.0047,28.0729,175500.0
2013-06-05 10:15:00,41.16,41.18,41.09,41.13,195600.0,28.0661,28.0797,28.0184,28.0457,195600.0
2013-06-05 10:20:00,41.13,41.19,41.12,41.18,201600.0,28.0457,28.0866,28.0388,28.0797,201600.0
2013-06-05 10:25:00,41.18,41.18,41.08,41.11,238800.0,28.0797,28.0797,28.0116,28.032,238800.0
2013-06-05 10:30:00,41.12,41.25,41.1,41.22,230900.0,28.0388,28.1275,28.0252,28.107,230900.0
2013-06-05 10:35:00,41.22,41.25,41.14,41.16,225500.0,28.107,28.1275,28.0525,28.0661,225500.0
2013-06-05 10:40:00,41.16,41.2,41.11,41.12,155800.0,28.0661,28.0934,28.032,28.0388,155800.0
2013-06-05 10:45:00,41.12,41.14,41.06,41.08,178900.0,28.0388,28.0525,27.9979,28.0116,178900.0
2013-06-05 10:50:00,41.08,41.12,41.05,41.08,88100.0,28.0116,28.0388,27.9911,28.0116,88100.0
2013-06-05 10:55:00,41.08,41.13,41.07,41.08,182500.0,28.0116,28.0457,28.0047,28.0116,182500.0
2013-06-05 11:00:00,41.08,41.13,41.02,41.02,200100.0,28.0116,28.0457,27.9706,27.9706,200100.0
2013-06-05 11:05:00,41.02,41.04,40.94,41.02,289100.0,27.9706,27.9843,27.9161,27.9706,289100.0
2013-06-05 11:10:00,41.02,41.04,40.97,40.97,124900.0,27.9706,27.9843,27.9366,27.9366,124900.0
2013-06-05 11:15:00,40.97,41.03,40.96,40.98,132000.0,27.9366,27.9775,27.9297,27.9434,132000.0
2013-06-05 11:20:00,40.98,40.99,40.93,40.96,126400.0,27.9434,27.9502,27.9093,27.9297,126400.0
2013-06-05 11:25:00,40.96,40.98,40.93,40.94,136700.0,27.9297,27.9434,27.9093,27.9161,136700.0
2013-06-05 11:30:00,40.95,41.03,40.94,40.98,142100.0,27.9229,27.9775,27.9161,27.9434,142100.0
2013-06-05 11:35:00,40.98,41.05,40.97,41.05,118100.0,27.9434,27.9911,27.9366,27.9911,118100.0
2013-06-05 11:40:00,41.05,41.07,41.01,41.02,107000.0,27.9911,28.0047,27.9638,27.9706,107000.0
2013-06-05 11:45:00,41.01,41.03,40.96,41.01,230700.0,27.9638,27.9775,27.9297,27.9638,230700.0
2013-06-05 11:50:00,41.01,41.04,40.95,40.97,115900.0,27.9638,27.9843,27.9229,27.9366,115900.0
2013-06-05 11:55:00,40.97,40.98,40.91,40.93,158800.0,27.9366,27.9434,27.8956,27.9093,158800.0
2013-06-05 12:00:00,40.93,40.98,40.92,40.93,117100.0,27.9093,27.9434,27.9025,27.9093,117100.0
2013-06-05 12:05:00,40.93,40.96,40.92,40.95,147300.0,27.9093,27.9297,27.9025,27.9229,147300.0
2013-06-05 12:10:00,40.94,40.96,40.92,40.93,231800.0,27.9161,27.9297,27.9025,27.9093,231800.0
2013-06-05 12:15:00,40.92,40.93,40.87,40.89,147600.0,27.9025,27.9093,27.8684,27.882,147600.0
2013-06-05 12:20:00,40.9,40.91,40.86,40.89,125800.0,27.8888,27.8956,27.8615,27.882,125800.0
2013-06-05 12:25:00,40.9,40.9,40.83,40.83,207600.0,27.8888,27.8888,27.8411,27.8411,207600.0
2013-06-05 12:30:00,40.83,40.86,40.8,40.81,175200.0,27.8411,27.8615,27.8206,27.8275,175200.0
2013-06-05 12:35:00,40.82,40.85,40.78,40.78,126400.0,27.8343,27.8547,27.807,27.807,126400.0
2013-06-05 12:40:00,40.78,40.84,40.77,40.81,95100.0,27.807,27.8479,27.8002,27.8275,95100.0
2013-06-05 12:45:00,40.81,40.83,40.74,40.8,146800.0,27.8275,27.8411,27.7797,27.8206,146800.0
2013-06-05 12:50:00,40.79,40.79,40.71,40.73,238100.0,27.8138,27.8138,27.7593,27.7729,238100.0
2013-06-05 12:55:00,40.74,40.79,40.73,40.74,172900.0,27.7797,27.8138,27.7729,27.7797,172900.0
2013-06-05 13:00:00,40.74,40.8,40.69,40.78,113000.0,27.7797,27.8206,27.7456,27.807,113000.0
2013-06-05 13:05:00,40.79,40.82,40.77,40.8,83500.0,27.8138,27.8343,27.8002,27.8206,83500.0
2013-06-05 13:10:00,40.79,40.82,40.77,40.78,87800.0,27.8138,27.8343,27.8002,27.807,87800.0
2013-06-05 13:15:00,40.78,40.81,40.76,40.77,122600.0,27.807,27.8275,27.7934,27.8002,122600.0
2013-06-05 13:20:00,40.76,40.77,40.7,40.74,206800.0,27.7934,27.8002,27.7524,27.7797,206800.0
2013-06-05 13:25:00,40.76,40.81,40.7,40.73,120800.0,27.7934,27.8275,27.7524,27.7729,120800.0
2013-06-05 13:30:00,40.73,40.73,40.69,40.7,115300.0,27.7729,27.7729,27.7456,27.7524,115300.0
2013-06-05 13:35:00,40.71,40.75,40.66,40.74,127000.0,27.7593,27.7865,27.7252,27.7797,127000.0
2013-06-05 13:40:00,40.75,40.81,40.73,40.8,141000.0,27.7865,27.8275,27.7729,27.8206,141000.0
2013-06-05 13:45:00,40.8,40.81,40.75,40.76,121000.0,27.8206,27.8275,27.7865,27.7934,121000.0
2013-06-05 13:50:00,40.76,40.76,40.69,40.7,113400.0,27.7934,27.7934,27.7456,27.7524,113400.0
2013-06-05 13:55:00,40.7,40.7,40.64,40.66,185500.0,27.7524,27.7524,27.7115,27.7252,185500.0
2013-06-05 14:00:00,40.66,40.7,40.62,40.7,185600.0,27.7252,27.7524,27.6979,27.7524,185600.0
2013-06-05 14:05:00,40.7,40.73,40.67,40.7,125800.0,27.7524,27.7729,27.732,27.7524,125800.0
2013-06-05 14:10:00,40.71,40.72,40.66,40.68,115300.0,27.7593,27.7661,27.7252,27.7388,115300.0
2013-06-05 14:15:00,40.68,40.74,40.68,40.73,98300.0,27.7388,27.7797,27.7388,27.7729,98300.0
2013-06-05 14:20:00,40.72,40.74,40.63,40.64,133500.0,27.7661,27.7797,27.7047,27.7115,133500.0
2013-06-05 14:25:00,40.64,40.69,40.61,40.64,140600.0,27.7115,27.7456,27.6911,27.7115,140600.0
2013-06-05 14:30:00,40.65,40.66,40.6,40.65,104800.0,27.7183,27.7252,27.6843,27.7183,104800.0
2013-06-05 14:35:00,40.64,40.7,40.64,40.7,139700.0,27.7115,27.7524,27.7115,27.7524,139700.0
2013-06-05 14:40:00,40.69,40.71,40.66,40.7,116500.0,27.7456,27.7593,27.7252,27.7524,116500.0
2013-06-05 14:45:00,40.71,40.75,40.7,40.71,122500.0,27.7593,27.7865,27.7524,27.7593,122500.0
2013-06-05 14:50:00,40.72,40.77,40.69,40.69,154000.0,27.7661,27.8002,27.7456,27.7456,154000.0
2013-06-05 14:55:00,40.7,40.75,40.68,40.73,135600.0,27.7524,27.7865,27.7388,27.7729,135600.0
2013-06-05 15:00:00,40.73,40.77,40.67,40.69,177100.0,27.7729,27.8002,27.732,27.7456,177100.0
2013-06-05 15:05:00,40.69,40.73,40.67,40.69,160700.0,27.7456,27.7729,27.732,27.7456,160700.0
2013-06-05 15:10:00,40.68,40.75,40.65,40.74,168000.0,27.7388,27.7865,27.7183,27.7797,168000.0
2013-06-05 15:15:00,40.73,40.79,40.71,40.76,150400.0,27.7729,27.8138,27.7593,27.7934,150400.0
2013-06-05 15:20:00,40.75,40.79,40.67,40.79,235000.0,27.7865,27.8138,27.732,27.8138,235000.0
2013-06-05 15:25:00,40.79,40.87,40.77,40.84,191100.0,27.8138,27.8684,27.8002,27.8479,191100.0
2013-06-05 15:30:00,40.84,40.85,40.75,40.77,175400.0,27.8479,27.8547,27.7865,27.8002,175400.0
2013-06-05 15:35:00,40.78,40.86,40.77,40.81,229400.0,27.807,27.8615,27.8002,27.8275,229400.0
2013-06-05 15:40:00,40.8,40.81,40.76,40.8,232500.0,27.8206,27.8275,27.7934,27.8206,232500.0
2013-06-05 15:45:00,40.8,40.83,40.76,40.77,386800.0,27.8206,27.8411,27.7934,27.8002,386800.0
2013-06-05 15:50:00,40.77,40.77,40.67,40.68,427500.0,27.8002,27.8002,27.732,27.7388,427500.0
2013-06-05 15:55:00,40.69,40.79,40.63,40.65,814300.0,27.7456,27.8138,27.7047,27.7183,814300.0
2013-06-06 09:30:00,40.55,40.61,40.31,40.52,450200.0,27.6502,27.6911,27.4865,27.6297,450200.0
2013-06-06 09:35:00,40.5,40.54,40.41,40.45,142500.0,27.6161,27.6433,27.5547,27.582,142500.0
2013-06-06 09:40:00,40.44,40.54,40.41,40.54,149600.0,27.5752,27.6433,27.5547,27.6433,149600.0
2013-06-06 09:45:00,40.54,40.59,40.48,40.58,174600.0,27.6433,27.6774,27.6024,27.6706,174600.0
2013-06-06 09:50:00,40.57,40.64,40.52,40.6,174800.0,27.6638,27.7115,27.6297,27.6843,174800.0
2013-06-06 09:55:00,40.59,40.63,40.48,40.5,133600.0,27.6774,27.7047,27.6024,27.6161,133600.0
2013-06-06 10:00:00,40.51,40.71,40.51,40.66,146200.0,27.6229,27.7593,27.6229,27.7252,146200.0
2013-06-06 10:05:00,40.67,40.74,40.66,40.69,109900.0,27.732,27.7797,27.7252,27.7456,109900.0
2013-06-06 10:10:00,40.7,40.7,40.59,40.6,149700.0,27.7524,27.7524,27.6774,27.6843,149700.0
2013-06-06 10:15:00,40.58,40.65,40.54,40.65,153700.0,27.6706,27.7183,27.6433,27.7183,153700.0
2013-06-06 10:20:00,40.65,40.71,40.62,40.63,226100.0,27.7183,27.7593,27.6979,27.7047,226100.0
2013-06-06 10:25:00,40.64,40.68,40.58,40.64,160100.0,27.7115,27.7388,27.6706,27.7115,160100.0
2013-06-06 10:30:00,40.64,40.73,40.63,40.7,114200.0,27.7115,27.7729,27.7047,27.7524,114200.0
2013-06-06 10:35:00,40.7,40.73,40.64,40.7,107200.0,27.7524,27.7729,27.7115,27.7524,107200.0
2013-06-06 10:40:00,40.7,40.71,40.64,40.69,96500.0,27.7524,27.7593,27.7115,27.7456,96500.0
2013-06-06 10:45:00,40.69,40.72,40.65,40.69,118100.0,27.7456,27.7661,27.7183,27.7456,118100.0
2013-06-06 10:50:00,40.7,40.75,40.69,40.74,150900.0,27.7524,27.7865,27.7456,27.7797,150900.0
2013-06-06 10:55:00,40.74,40.77,40.69,40.77,212100.0,27.7797,27.8002,27.7456,27.8002,212100.0
2013-06-06 11:00:00,40.77,40.77,40.68,40.72,121300.0,27.8002,27.8002,27.7388,27.7661,121300.0
2013-06-06 11:05:00,40.71,40.75,40.7,40.7,83800.0,27.7593,27.7865,27.7524,27.7524,83800.0
2013-06-06 11:10:00,40.7,40.75,40.7,40.7,121700.0,27.7524,27.7865,27.7524,27.7524,121700.0
2013-06-06 11:15:00,40.71,40.75,40.68,40.72,74700.0,27.7593,27.7865,27.7388,27.7661,74700.0
2013-06-06 11:20:00,40.71,40.71,40.57,40.61,135500.0,27.7593,27.7593,27.6638,27.6911,135500.0
2013-06-06 11:25:00,40.61,40.68,40.61,40.65,57900.0,27.6911,27.7388,27.6911,27.7183,57900.0
2013-06-06 11:30:00,40.65,40.66,40.61,40.62,76800.0,27.7183,27.7252,27.6911,27.6979,76800.0
2013-06-06 11:35:00,40.61,40.69,40.6,40.69,93900.0,27.6911,27.7456,27.6843,27.7456,93900.0
2013-06-06 11:40:00,40.7,40.71,40.65,40.7,79400.0,27.7524,27.7593,27.7183,27.7524,79400.0
2013-06-06 11:45:00,40.7,40.71,40.63,40.65,66800.0,27.7524,27.7593,27.7047,27.7183,66800.0
2013-06-06 11:50:00,40.64,40.65,40.57,40.61,74800.0,27.7115,27.7183,27.6638,27.6911,74800.0
2013-06-06 11:55:00,40.61,40.62,40.5,40.54,243900.0,27.6911,27.6979,27.6161,27.6433,243900.0
2013-06-06 12:00:00,40.54,40.55,40.46,40.48,97600.0,27.6433,27.6502,27.5888,27.6024,97600.0
2013-06-06 12:05:00,40.48,40.5,40.42,40.43,112600.0,27.6024,27.6161,27.5615,27.5683,112600.0
2013-06-06 12:10:00,40.43,40.48,40.41,40.41,93400.0,27.5683,27.6024,27.5547,27.5547,93400.0
2013-06-06 12:15:00,40.42,40.46,40.39,40.41,106400.0,27.5615,27.5888,27.5411,27.5547,106400.0
2013-06-06 12:20:00,40.4,40.44,40.35,40.39,136300.0,27.5479,27.5752,27.5138,27.5411,136300.0
2013-06-06 12:25:00,40.38,40.39,40.31,40.38,195100.0,27.5342,27.5411,27.4865,27.5342,195100.0
2013-06-06 12:30:00,40.38,40.41,40.33,40.4,150600.0,27.5342,27.5547,27.5001,27.5479,150600.0
2013-06-06 12:35:00,40.41,40.48,40.4,40.46,137300.0,27.5547,27.6024,27.5479,27.5888,137300.0
2013-06-06 12:40:00,40.46,40.5,40.43,40.49,91100.0,27.5888,27.6161,27.5683,27.6092,91100.0
2013-06-06 12:45:00,40.49,40.49,40.41,40.42,104200.0,27.6092,27.6092,27.5547,27.5615,104200.0
2013-06-06 12:50:00,40.42,40.42,40.35,40.37,89000.0,27.5615,27.5615,27.5138,27.5274,89000.0
2013-06-06 12:55:00,40.37,40.44,40.36,40.43,62600.0,27.5274,27.5752,27.5206,27.5683,62600.0
2013-06-06 13:00:00,40.44,40.47,40.42,40.44,50500.0,27.5752,27.5956,27.5615,27.5752,50500.0
2013-06-06 13:05:00,40.43,40.49,40.42,40.43,80900.0,27.5683,27.6092,27.5615,27.5683,80900.0
2013-06-06 13:10:00,40.43,40.53,40.43,40.5,108700.0,27.5683,27.6365,27.5683,27.6161,108700.0
2013-06-06 13:15:00,40.5,40.55,40.47,40.51,75400.0,27.6161,27.6502,27.5956,27.6229,75400.0
2013-06-06 13:20:00,40.52,40.53,40.44,40.47,62700.0,27.6297,27.6365,27.5752,27.5956,62700.0
2013-06-06 13:25:00,40.46,40.47,40.42,40.45,45100.0,27.5888,27.5956,27.5615,27.582,45100.0
2013-06-06 13:30:00,40.44,40.46,40.41,40.43,60100.0,27.5752,27.5888,27.5547,27.5683,60100.0
2013-06-06 13:35:00,40.43,40.48,40.4,40.45,58500.0,27.5683,27.6024,27.5479,27.582,58500.0
2013-06-06 13:40:00,40.46,40.47,40.43,40.46,56900.0,27.5888,27.5956,27.5683,27.5888,56900.0
2013-06-06 13:45:00,40.45,40.53,40.44,40.52,70900.0,27.582,27.6365,27.5752,27.6297,70900.0
2013-06-06 13:50:00,40.52,40.52,40.44,40.49,87200.0,27.6297,27.6297,27.5752,27.6092,87200.0
2013-06-06 13:55:00,40.49,40.5,40.43,40.49,100600.0,27.6092,27.6161,27.5683,27.6092,100600.0
2013-06-06 14:00:00,40.48,40.49,40.4,40.44,91200.0,27.6024,27.6092,27.5479,27.5752,91200.0
2013-06-06 14:05:00,40.44,40.48,40.41,40.48,54300.0,27.5752,27.6024,27.5547,27.6024,54300.0
2013-06-06 14:10:00,40.48,40.52,40.47,40.48,85800.0,27.6024,27.6297,27.5956,27.6024,85800.0
2013-06-06 14:15:00,40.49,40.52,40.46,40.49,106000.0,27.6092,27.6297,27.5888,27.6092,106000.0
2013-06-06 14:20:00,40.5,40.54,40.48,40.54,52700.0,27.6161,27.6433,27.6024,27.6433,52700.0
2013-06-06 14:25:00,40.54,40.6,40.52,40.6,99400.0,27.6433,27.6843,27.6297,27.6843,99400.0
2013-06-06 14:30:00,40.6,40.61,40.51,40.52,64100.0,27.6843,27.6911,27.6229,27.6297,64100.0
2013-06-06 14:35:00,40.52,40.55,40.49,40.51,73000.0,27.6297,27.6502,27.6092,27.6229,73000.0
2013-06-06 14:40:00,40.51,40.54,40.51,40.53,81000.0,27.6229,27.6433,27.6229,27.6365,81000.0
2013-06-06 14:45:00,40.54,40.57,40.51,40.57,61500.0,27.6433,27.6638,27.6229,27.6638,61500.0
2013-06-06 14:50:00,40.57,40.62,40.54,40.56,118900.0,27.6638,27.6979,27.6433,27.657,118900.0
2013-06-06 14:55:00,40.56,40.58,40.54,40.55,58300.0,27.657,27.6706,27.6433,27.6502,58300.0
2013-06-06 15:00:00,40.55,40.59,40.55,40.55,88700.0,27.6502,27.6774,27.6502,27.6502,88700.0
2013-06-06 15:05:00,40.55,40.58,40.53,40.55,68100.0,27.6502,27.6706,27.6365,27.6502,68100.0
2013-06-06 15:10:00,40.55,40.57,40.49,40.5,133500.0,27.6502,27.6638,27.6092,27.6161,133500.0
2013-06-06 15:15:00,40.5,40.56,40.48,40.53,73800.0,27.6161,27.657,27.6024,27.6365,73800.0
2013-06-06 15:20:00,40.52,40.58,40.5,40.56,99600.0,27.6297,27.6706,27.6161,27.657,99600.0
2013-06-06 15:25:00,40.57,40.61,40.55,40.59,117700.0,27.6638,27.6911,27.6502,27.6774,117700.0
2013-06-06 15:30:00,40.6,40.64,40.59,40.61,167500.0,27.6843,27.7115,27.6774,27.6911,167500.0
2013-06-06 15:35:00,40.6,40.66,40.6,40.62,144100.0,27.6843,27.7252,27.6843,27.6979,144100.0
2013-06-06 15:40:00,40.62,40.65,40.58,40.64,113900.0,27.6979,27.7183,27.6706,27.7115,113900.0
2013-06-06 15:45:00,40.64,40.67,40.6,40.63,186800.0,27.7115,27.732,27.6843,27.7047,186800.0
2013-06-06 15:50:00,40.63,40.71,40.63,40.7,270300.0,27.7047,27.7593,27.7047,27.7524,270300.0
2013-06-06 15:55:00,40.71,40.79,40.68,40.78,753700.0,27.7593,27.8138,27.7388,27.807,753700.0
2013-06-07 09:30:00,41.2,41.29,40.98,41.2,610600.0,28.0934,28.1548,27.9434,28.0934,610600.0
2013-06-07 09:35:00,41.19,41.22,41.14,41.2,223000.0,28.0866,28.107,28.0525,28.0934,223000.0
2013-06-07 09:40:00,41.2,41.26,41.16,41.2,232200.0,28.0934,28.1343,28.0661,28.0934,232200.0
2013-06-07 09:45:00,41.19,41.31,41.17,41.25,311000.0,28.0866,28.1684,28.0729,28.1275,311000.0
2013-06-07 09:50:00,41.26,41.35,41.22,41.31,259700.0,28.1343,28.1957,28.107,28.1684,259700.0
2013-06-07 09:55:00,41.3,41.44,41.29,41.44,206500.0,28.1616,28.257,28.1548,28.257,206500.0
2013-06-07 10:00:00,41.43,41.47,41.37,41.44,279600.0,28.2502,28.2775,28.2093,28.257,279600.0
2013-06-07 10:05:00,41.43,41.54,41.42,41.52,178000.0,28.2502,28.3252,28.2434,28.3116,178000.0
2013-06-07 10:10:00,41.53,41.56,41.4,41.47,199800.0,28.3184,28.3389,28.2298,28.2775,199800.0
2013-06-07 10:15:00,41.47,41.49,41.44,41.45,195500.0,28.2775,28.2911,28.257,28.2639,195500.0
2013-06-07 10:20:00,41.46,41.46,41.38,41.44,202200.0,28.2707,28.2707,28.2161,28.257,202200.0
2013-06-07 10:25:00,41.44,41.51,41.43,41.51,131200.0,28.257,28.3048,28.2502,28.3048,131200.0
2013-06-07 10:30:00,41.5,41.51,41.46,41.48,151100.0,28.2979,28.3048,28.2707,28.2843,151100.0
2013-06-07 10:35:00,41.48,41.51,41.43,41.48,169100.0,28.2843,28.3048,28.2502,28.2843,169100.0
2013-06-07 10:40:00,41.49,41.52,41.46,41.47,135200.0,28.2911,28.3116,28.2707,28.2775,135200.0
2013-06-07 10:45:00,41.48,41.51,41.44,41.5,141600.0,28.2843,28.3048,28.257,28.2979,141600.0
2013-06-07 10:50:00,41.5,41.51,41.43,41.43,209300.0,28.2979,28.3048,28.2502,28.2502,209300.0
2013-06-07 10:55:00,41.43,41.44,41.36,41.4,123900.0,28.2502,28.257,28.2025,28.2298,123900.0
2013-06-07 11:00:00,41.4,41.46,41.38,41.42,145700.0,28.2298,28.2707,28.2161,28.2434,145700.0
2013-06-07 11:05:00,41.42,41.49,41.4,41.45,173700.0,28.2434,28.2911,28.2298,28.2639,173700.0
2013-06-07 11:10:00,41.46,41.46,41.42,41.43,100900.0,28.2707,28.2707,28.2434,28.2502,100900.0
2013-06-07 11:15:00,41.42,41.55,41.41,41.53,249600.0,28.2434,28.332,28.2366,28.3184,249600.0
2013-06-07 11:20:00,41.53,41.61,41.52,41.61,282400.0,28.3184,28.373,28.3116,28.373,282400.0
2013-06-07 11:25:00,41.6,41.66,41.59,41.63,300300.0,28.3661,28.407,28.3593,28.3866,300300.0
2013-06-07 11:30:00,41.63,41.68,41.61,41.67,406800.0,28.3866,28.4207,28.373,28.4139,406800.0
2013-06-07 11:35:00,41.67,41.73,41.67,41.71,327200.0,28.4139,28.4548,28.4139,28.4411,327200.0
2013-06-07 11:40:00,41.7,41.71,41.65,41.66,167900.0,28.4343,28.4411,28.4002,28.407,167900.0
2013-06-07 11:45:00,41.66,41.67,41.55,41.56,203800.0,28.407,28.4139,28.332,28.3389,203800.0
2013-06-07 11:50:00,41.56,41.57,41.51,41.51,95400.0,28.3389,28.3457,28.3048,28.3048,95400.0
2013-06-07 11:55:00,41.51,41.53,41.45,41.47,58300.0,28.3048,28.3184,28.2639,28.2775,58300.0
2013-06-07 12:00:00,41.46,41.47,41.39,41.41,64300.0,28.2707,28.2775,28.2229,28.2366,64300.0
2013-06-07 12:05:00,41.41,41.44,41.4,41.4,89400.0,28.2366,28.257,28.2298,28.2298,89400.0
2013-06-07 12:10:00,41.41,41.43,41.39,41.41,99200.0,28.2366,28.2502,28.2229,28.2366,99200.0
2013-06-07 12:15:00,41.41,41.44,41.41,41.43,63000.0,28.2366,28.257,28.2366,28.2502,63000.0
2013-06-07 12:20:00,41.42,41.44,41.4,41.43,47200.0,28.2434,28.257,28.2298,28.2502,47200.0
2013-06-07 12:25:00,41.44,41.44,41.36,41.37,86200.0,28.257,28.257,28.2025,28.2093,86200.0
2013-06-07 12:30:00,41.38,41.38,41.35,41.35,84500.0,28.2161,28.2161,28.1957,28.1957,84500.0
2013-06-07 12:35:00,41.35,41.36,41.32,41.33,58400.0,28.1957,28.2025,28.1752,28.182,58400.0
2013-06-07 12:40:00,41.33,41.34,41.32,41.33,140000.0,28.182,28.1888,28.1752,28.182,140000.0
2013-06-07 12:45:00,41.33,41.33,41.25,41.26,126200.0,28.182,28.182,28.1275,28.1343,126200.0
2013-06-07 12:50:00,41.26,41.31,41.25,41.28,87000.0,28.1343,28.1684,28.1275,28.1479,87000.0
2013-06-07 12:55:00,41.28,41.31,41.27,41.3,67900.0,28.1479,28.1684,28.1411,28.1616,67900.0
2013-06-07 13:00:00,41.3,41.33,41.29,41.32,78900.0,28.1616,28.182,28.1548,28.1752,78900.0
2013-06-07 13:05:00,41.33,41.34,41.31,41.34,77400.0,28.182,28.1888,28.1684,28.1888,77400.0
2013-06-07 13:10:00,41.34,41.34,41.31,41.32,93700.0,28.1888,28.1888,28.1684,28.1752,93700.0
2013-06-07 13:15:00,41.33,41.36,41.32,41.36,60000.0,28.182,28.2025,28.1752,28.2025,60000.0
2013-06-07 13:20:00,41.36,41.36,41.29,41.29,102400.0,28.2025,28.2025,28.1548,28.1548,102400.0
2013-06-07 13:25:00,41.3,41.32,41.28,41.31,86500.0,28.1616,28.1752,28.1479,28.1684,86500.0
2013-06-07 13:30:00,41.32,41.34,41.31,41.32,65100.0,28.1752,28.1888,28.1684,28.1752,65100.0
2013-06-07 13:35:00,41.33,41.36,41.33,41.36,48200.0,28.182,28.2025,28.182,28.2025,48200.0
2013-06-07 13:40:00,41.35,41.37,41.3,41.3,67100.0,28.1957,28.2093,28.1616,28.1616,67100.0
2013-06-07 13:45:00,41.3,41.37,41.3,41.36,54300.0,28.1616,28.2093,28.1616,28.2025,54300.0
2013-06-07 13:50:00,41.37,41.37,41.32,41.36,42600.0,28.2093,28.2093,28.1752,28.2025,42600.0
2013-06-07 13:55:00,41.36,41.39,41.32,41.32,101400.0,28.2025,28.2229,28.1752,28.1752,101400.0
2013-06-07 14:00:00,41.33,41.34,41.3,41.31,80800.0,28.182,28.1888,28.1616,28.1684,80800.0
2013-06-07 14:05:00,41.31,41.31,41.26,41.31,75600.0,28.1684,28.1684,28.1343,28.1684,75600.0
2013-06-07 14:10:00,41.31,41.32,41.27,41.31,65000.0,28.1684,28.1752,28.1411,28.1684,65000.0
2013-06-07 14:15:00,41.31,41.32,41.3,41.32,81200.0,28.1684,28.1752,28.1616,28.1752,81200.0
2013-06-07 14:20:00,41.32,41.33,41.21,41.22,129200.0,28.1752,28.182,28.1002,28.107,129200.0
2013-06-07 14:25:00,41.22,41.23,41.17,41.19,140700.0,28.107,28.1138,28.0729,28.0866,140700.0
2013-06-07 14:30:00,41.19,41.22,41.19,41.21,63400.0,28.0866,28.107,28.0866,28.1002,63400.0
2013-06-07 14:35:00,41.22,41.27,41.2,41.2,120800.0,28.107,28.1411,28.0934,28.0934,120800.0
2013-06-07 14:40:00,41.2,41.27,41.2,41.25,53500.0,28.0934,28.1411,28.0934,28.1275,53500.0
2013-06-07 14:45:00,41.25,41.28,41.2,41.28,68300.0,28.1275,28.1479,28.0934,28.1479,68300.0
2013-06-07 14:50:00,41.28,41.32,41.27,41.3,136200.0,28.1479,28.1752,28.1411,28.1616,136200.0
2013-06-07 14:55:00,41.3,41.35,41.27,41.3,92100.0,28.1616,28.1957,28.1411,28.1616,92100.0
2013-06-07 15:00:00,41.3,41.39,41.3,41.38,144100.0,28.1616,28.2229,28.1616,28.2161,144100.0
2013-06-07 15:05:00,41.38,41.42,41.33,41.34,124600.0,28.2161,28.2434,28.182,28.1888,124600.0
2013-06-07 15:10:00,41.33,41.34,41.3,41.33,163900.0,28.182,28.1888,28.1616,28.182,163900.0
2013-06-07 15:15:00,41.33,41.4,41.33,41.34,175600.0,28.182,28.2298,28.182,28.1888,175600.0
2013-06-07 15:20:00,41.34,41.35,41.3,41.3,153500.0,28.1888,28.1957,28.1616,28.1616,153500.0
2013-06-07 15:25:00,41.31,41.32,41.27,41.3,161600.0,28.1684,28.1752,28.1411,28.1616,161600.0
2013-06-07 15:30:00,41.3,41.32,41.29,41.29,566100.0,28.1616,28.1752,28.1548,28.1548,566100.0
2013-06-07 15:35:00,41.29,41.31,41.27,41.27,178100.0,28.1548,28.1684,28.1411,28.1411,178100.0
2013-06-07 15:40:00,41.27,41.3,41.27,41.29,368300.0,28.1411,28.1616,28.1411,28.1548,368300.0
2013-06-07 15:45:00,41.29,41.35,41.28,41.35,305000.0,28.1548,28.1957,28.1479,28.1957,305000.0
2013-06-07 15:50:00,41.35,41.42,41.34,41.42,408700.0,28.1957,28.2434,28.1888,28.2434,408700.0
2013-06-07 15:55:00,41.41,41.45,41.35,41.39,644400.0,28.2366,28.2639,28.1957,28.2229,644400.0
2013-06-10 09:30:00,41.51,41.52,41.33,41.4,401500.0,28.3048,28.3116,28.182,28.2298,401500.0
2013-06-10 09:35:00,41.41,41.48,41.37,41.41,237100.0,28.2366,28.2843,28.2093,28.2366,237100.0
2013-06-10 09:40:00,41.41,41.44,41.2,41.25,208400.0,28.2366,28.257,28.0934,28.1275,208400.0
2013-06-10 09:45:00,41.24,41.26,41.18,41.22,176000.0,28.1207,28.1343,28.0797,28.107,176000.0
2013-06-10 09:50:00,41.22,41.22,41.07,41.15,185700.0,28.107,28.107,28.0047,28.0593,185700.0
2013-06-10 09:55:00,41.14,41.19,41.1,41.12,165500.0,28.0525,28.0866,28.0252,28.0388,165500.0
2013-06-10 10:00:00,41.12,41.14,41.04,41.08,182000.0,28.0388,28.0525,27.9843,28.0116,182000.0
2013-06-10 10:05:00,41.08,41.16,41.07,41.15,134800.0,28.0116,28.0661,28.0047,28.0593,134800.0
2013-06-10 10:10:00,41.14,41.19,41.11,41.15,150900.0,28.0525,28.0866,28.032,28.0593,150900.0
2013-06-10 10:15:00,41.15,41.23,41.1,41.22,91000.0,28.0593,28.1138,28.0252,28.107,91000.0
2013-06-10 10:20:00,41.22,41.27,41.19,41.21,129700.0,28.107,28.1411,28.0866,28.1002,129700.0
2013-06-10 10:25:00,41.21,41.21,41.13,41.16,177300.0,28.1002,28.1002,28.0457,28.0661,177300.0
2013-06-10 10:30:00,41.16,41.21,41.13,41.2,145500.0,28.0661,28.1002,28.0457,28.0934,145500.0
2013-06-10 10:35:00,41.2,41.26,41.2,41.25,113800.0,28.0934,28.1343,28.0934,28.1275,113800.0
2013-06-10 10:40:00,41.25,41.25,41.21,41.23,101900.0,28.1275,28.1275,28.1002,28.1138,101900.0
2013-06-10 10:45:00,41.24,41.26,41.2,41.24,142000.0,28.1207,28.1343,28.0934,28.1207,142000.0
2013-06-10 10:50:00,41.24,41.29,41.2,41.21,157400.0,28.1207,28.1548,28.0934,28.1002,157400.0
2013-06-10 10:55:00,41.21,41.25,41.17,41.23,122200.0,28.1002,28.1275,28.0729,28.1138,122200.0
2013-06-10 11:00:00,41.24,41.26,41.22,41.23,127400.0,28.1207,28.1343,28.107,28.1138,127400.0
2013-06-10 11:05:00,41.24,41.26,41.22,41.22,101700.0,28.1207,28.1343,28.107,28.107,101700.0
2013-06-10 11:10:00,41.22,41.24,41.2,41.21,194100.0,28.107,28.1207,28.0934,28.1002,194100.0
2013-06-10 11:15:00,41.21,41.22,41.17,41.21,88900.0,28.1002,28.107,28.0729,28.1002,88900.0
2013-06-10 11:20:00,41.22,41.25,41.2,41.21,97600.0,28.107,28.1275,28.0934,28.1002,97600.0
2013-06-10 11:25:00,41.21,41.25,41.18,41.19,93100.0,28.1002,28.1275,28.0797,28.0866,93100.0
2013-06-10 11:30:00,41.19,41.24,41.18,41.2,146200.0,28.0866,28.1207,28.0797,28.0934,146200.0
2013-06-10 11:35:00,41.21,41.27,41.2,41.22,86300.0,28.1002,28.1411,28.0934,28.107,86300.0
2013-06-10 11:40:00,41.22,41.23,41.21,41.21,91200.0,28.107,28.1138,28.1002,28.1002,91200.0
2013-06-10 11:45:00,41.22,41.23,41.17,41.2,170100.0,28.107,28.1138,28.0729,28.0934,170100.0
2013-06-10 11:50:00,41.2,41.21,41.16,41.19,86000.0,28.0934,28.1002,28.0661,28.0866,86000.0
2013-06-10 11:55:00,41.19,41.23,41.17,41.19,69500.0,28.0866,28.1138,28.0729,28.0866,69500.0
2013-06-10 12:00:00,41.19,41.25,41.18,41.25,132700.0,28.0866,28.1275,28.0797,28.1275,132700.0
2013-06-10 12:05:00,41.25,41.29,41.23,41.26,91900.0,28.1275,28.1548,28.1138,28.1343,91900.0
2013-06-10 12:10:00,41.25,41.28,41.23,41.28,139400.0,28.1275,28.1479,28.1138,28.1479,139400.0
2013-06-10 12:15:00,41.27,41.28,41.25,41.28,78000.0,28.1411,28.1479,28.1275,28.1479,78000.0
2013-06-10 12:20:00,41.28,41.29,41.23,41.23,130700.0,28.1479,28.1548,28.1138,28.1138,130700.0
2013-06-10 12:25:00,41.23,41.26,41.21,41.23,83800.0,28.1138,28.1343,28.1002,28.1138,83800.0
2013-06-10 12:30:00,41.24,41.26,41.21,41.26,77600.0,28.1207,28.1343,28.1002,28.1343,77600.0
2013-06-10 12:35:00,41.26,41.3,41.25,41.29,139600.0,28.1343,28.1616,28.1275,28.1548,139600.0
2013-06-10 12:40:00,41.3,41.3,41.25,41.28,56000.0,28.1616,28.1616,28.1275,28.1479,56000.0
2013-06-10 12:45:00,41.29,41.29,41.26,41.28,57400.0,28.1548,28.1548,28.1343,28.1479,57400.0
2013-06-10 12:50:00,41.28,41.28,41.2,41.21,62200.0,28.1479,28.1479,28.0934,28.1002,62200.0
2013-06-10 12:55:00,41.21,41.21,41.14,41.17,139500.0,28.1002,28.1002,28.0525,28.0729,139500.0
2013-06-10 13:00:00,41.17,41.21,41.14,41.19,82800.0,28.0729,28.1002,28.0525,28.0866,82800.0
2013-06-10 13:05:00,41.19,41.19,41.16,41.19,70400.0,28.0866,28.0866,28.0661,28.0866,70400.0
2013-06-10 13:10:00,41.19,41.22,41.17,41.18,87500.0,28.0866,28.107,28.0729,28.0797,87500.0
2013-06-10 13:15:00,41.18,41.22,41.18,41.21,61400.0,28.0797,28.107,28.0797,28.1002,61400.0
2013-06-10 13:20:00,41.21,41.24,41.21,41.24,125400.0,28.1002,28.1207,28.1002,28.1207,125400.0
2013-06-10 13:25:00,41.24,41.25,41.21,41.21,64500.0,28.1207,28.1275,28.1002,28.1002,64500.0
2013-06-10 13:30:00,41.22,41.22,41.16,41.18,164300.0,28.107,28.107,28.0661,28.0797,164300.0
2013-06-10 13:35:00,41.19,41.19,41.15,41.18,141400.0,28.0866,28.0866,28.0593,28.0797,141400.0
2013-06-10 13:40:00,41.17,41.2,41.13,41.18,67400.0,28.0729,28.0934,28.0457,28.0797,67400.0
2013-06-10 13:45:00,41.18,41.19,41.14,41.14,104500.0,28.0797,28.0866,28.0525,28.0525,104500.0
2013-06-10 13:50:00,41.15,41.19,41.13,41.18,59500.0,28.0593,28.0866,28.0457,28.0797,59500.0
2013-06-10 13:55:00,41.18,41.21,41.16,41.16,83600.0,28.0797,28.1002,28.0661,28.0661,83600.0
2013-06-10 14:00:00,41.16,41.17,41.13,41.14,133600.0,28.0661,28.0729,28.0457,28.0525,133600.0
2013-06-10 14:05:00,41.14,41.18,41.13,41.15,134000.0,28.0525,28.0797,28.0457,28.0593,134000.0
2013-06-10 14:10:00,41.15,41.16,41.11,41.12,89100.0,28.0593,28.0661,28.032,28.0388,89100.0
2013-06-10 14:15:00,41.13,41.13,41.07,41.09,114500.0,28.0457,28.0457,28.0047,28.0184,114500.0
2013-06-10 14:20:00,41.09,41.14,41.08,41.14,58300.0,28.0184,28.0525,28.0116,28.0525,58300.0
2013-06-10 14:25:00,41.14,41.2,41.13,41.19,72800.0,28.0525,28.0934,28.0457,28.0866,72800.0
2013-06-10 14:30:00,41.19,41.22,41.18,41.22,93400.0,28.0866,28.107,28.0797,28.107,93400.0
2013-06-10 14:35:00,41.22,41.22,41.18,41.22,42900.0,28.107,28.107,28.0797,28.107,42900.0
2013-06-10 14:40:00,41.22,41.22,41.16,41.17,72100.0,28.107,28.107,28.0661,28.0729,72100.0
2013-06-10 14:45:00,41.18,41.21,41.17,41.19,67200.0,28.0797,28.1002,28.0729,28.0866,67200.0
2013-06-10 14:50:00,41.19,41.25,41.17,41.24,122200.0,28.0866,28.1275,28.0729,28.1207,122200.0
2013-06-10 14:55:00,41.25,41.27,41.21,41.27,80600.0,28.1275,28.1411,28.1002,28.1411,80600.0
2013-06-10 15:00:00,41.27,41.27,41.21,41.26,81900.0,28.1411,28.1411,28.1002,28.1343,81900.0
2013-06-10 15:05:00,41.26,41.27,41.21,41.24,97100.0,28.1343,28.1411,28.1002,28.1207,97100.0
2013-06-10 15:10:00,41.24,41.25,41.2,41.2,88100.0,28.1207,28.1275,28.0934,28.0934,88100.0
2013-06-10 15:15:00,41.21,41.22,41.19,41.21,107300.0,28.1002,28.107,28.0866,28.1002,107300.0
2013-06-10 15:20:00,41.2,41.23,41.18,41.21,128200.0,28.0934,28.1138,28.0797,28.1002,128200.0
2013-06-10 15:25:00,41.2,41.23,41.19,41.22,132000.0,28.0934,28.1138,28.0866,28.107,132000.0
2013-06-10 15:30:00,41.23,41.23,41.2,41.22,84800.0,28.1138,28.1138,28.0934,28.107,84800.0
2013-06-10 15:35:00,41.23,41.24,41.18,41.18,226500.0,28.1138,28.1207,28.0797,28.0797,226500.0
2013-06-10 15:40:00,41.18,41.2,41.16,41.18,150900.0,28.0797,28.0934,28.0661,28.0797,150900.0
2013-06-10 15:45:00,41.19,41.2,41.16,41.16,195900.0,28.0866,28.0934,28.0661,28.0661,195900.0
2013-06-10 15:50:00,41.16,41.17,41.1,41.1,286500.0,28.0661,28.0729,28.0252,28.0252,286500.0
2013-06-10 15:55:00,41.1,41.18,41.1,41.18,559400.0,28.0252,28.0797,28.0252,28.0797,559400.0
2013-06-11 09:30:00,40.88,40.88,40.51,40.61,745200.0,27.8752,27.8752,27.6229,27.6911,745200.0
2013-06-11 09:35:00,40.62,40.67,40.48,40.49,467600.0,27.6979,27.732,27.6024,27.6092,467600.0
2013-06-11 09:40:00,40.5,40.6,40.44,40.45,559600.0,27.6161,27.6843,27.5752,27.582,559600.0
2013-06-11 09:45:00,40.45,40.55,40.4,40.46,336700.0,27.582,27.6502,27.5479,27.5888,336700.0
2013-06-11 09:50:00,40.47,40.6,40.45,40.56,242200.0,27.5956,27.6843,27.582,27.657,242200.0
2013-06-11 09:55:00,40.56,40.56,40.48,40.48,178300.0,27.657,27.657,27.6024,27.6024,178300.0
2013-06-11 10:00:00,40.48,40.63,40.46,40.6,566100.0,27.6024,27.7047,27.5888,27.6843,566100.0
2013-06-11 10:05:00,40.6,40.68,40.58,40.61,344100.0,27.6843,27.7388,27.6706,27.6911,344100.0
2013-06-11 10:10:00,40.6,40.66,40.58,40.64,279600.0,27.6843,27.7252,27.6706,27.7115,279600.0
2013-06-11 10:15:00,40.64,40.68,40.59,40.65,181700.0,27.7115,27.7388,27.6774,27.7183,181700.0
2013-06-11 10:20:00,40.66,40.74,40.61,40.73,170900.0,27.7252,27.7797,27.6911,27.7729,170900.0
2013-06-11 10:25:00,40.73,40.74,40.66,40.67,285700.0,27.7729,27.7797,27.7252,27.732,285700.0
2013-06-11 10:30:00,40.68,40.77,40.62,40.75,223900.0,27.7388,27.8002,27.6979,27.7865,223900.0
2013-06-11 10:35:00,40.75,40.78,40.69,40.72,251200.0,27.7865,27.807,27.7456,27.7661,251200.0
2013-06-11 10:40:00,40.72,40.8,40.69,40.79,197100.0,27.7661,27.8206,27.7456,27.8138,197100.0
2013-06-11 10:45:00,40.78,40.78,40.7,40.72,187700.0,27.807,27.807,27.7524,27.7661,187700.0
2013-06-11 10:50:00,40.72,40.81,40.72,40.77,192400.0,27.7661,27.8275,27.7661,27.8002,192400.0
2013-06-11 10:55:00,40.76,40.85,40.76,40.82,227000.0,27.7934,27.8547,27.7934,27.8343,227000.0
2013-06-11 11:00:00,40.82,40.84,40.76,40.77,177000.0,27.8343,27.8479,27.7934,27.8002,177000.0
2013-06-11 11:05:00,40.76,40.76,40.71,40.75,123100.0,27.7934,27.7934,27.7593,27.7865,123100.0
2013-06-11 11:10:00,40.75,40.76,40.73,40.73,112700.0,27.7865,27.7934,27.7729,27.7729,112700.0
2013-06-11 11:15:00,40.73,40.79,40.71,40.75,149900.0,27.7729,27.8138,27.7593,27.7865,149900.0
2013-06-11 11:20:00,40.76,40.77,40.71,40.75,183700.0,27.7934,27.8002,27.7593,27.7865,183700.0
2013-06-11 11:25:00,40.76,40.84,40.74,40.79,291500.0,27.7934,27.8479,27.7797,27.8138,291500.0
2013-06-11 11:30:00,40.78,40.96,40.78,40.93,215100.0,27.807,27.9297,27.807,27.9093,215100.0
2013-06-11 11:35:00,40.93,40.98,40.93,40.97,127500.0,27.9093,27.9434,27.9093,27.9366,127500.0
2013-06-11 11:40:00,40.97,40.98,40.92,40.93,138200.0,27.9366,27.9434,27.9025,27.9093,138200.0
2013-06-11 11:45:00,40.92,40.94,40.87,40.88,189400.0,27.9025,27.9161,27.8684,27.8752,189400.0
2013-06-11 11:50:00,40.87,40.91,40.81,40.83,188300.0,27.8684,27.8956,27.8275,27.8411,188300.0
2013-06-11 11:55:00,40.82,40.86,40.8,40.82,157100.0,27.8343,27.8615,27.8206,27.8343,157100.0
2013-06-11 12:00:00,40.82,40.82,40.73,40.77,200400.0,27.8343,27.8343,27.7729,27.8002,200400.0
2013-06-11 12:05:00,40.77,40.82,40.73,40.75,111300.0,27.8002,27.8343,27.7729,27.7865,111300.0
2013-06-11 12:10:00,40.74,40.8,40.73,40.78,70700.0,27.7797,27.8206,27.7729,27.807,70700.0
2013-06-11 12:15:00,40.77,40.79,40.71,40.77,177100.0,27.8002,27.8138,27.7593,27.8002,177100.0
2013-06-11 12:20:00,40.76,40.81,40.76,40.78,97600.0,27.7934,27.8275,27.7934,27.807,97600.0
2013-06-11 12:25:00,40.77,40.84,40.76,40.83,137400.0,27.8002,27.8479,27.7934,27.8411,137400.0
2013-06-11 12:30:00,40.84,40.87,40.81,40.82,81100.0,27.8479,27.8684,27.8275,27.8343,81100.0
2013-06-11 12:35:00,40.81,40.87,40.8,40.85,88300.0,27.8275,27.8684,27.8206,27.8547,88300.0
2013-06-11 12:40:00,40.85,40.91,40.85,40.89,106700.0,27.8547,27.8956,27.8547,27.882,106700.0
2013-06-11 12:45:00,40.89,40.9,40.84,40.87,110900.0,27.882,27.8888,27.8479,27.8684,110900.0
2013-06-11 12:50:00,40.86,40.87,40.84,40.85,83400.0,27.8615,27.8684,27.8479,27.8547,83400.0
2013-06-11 12:55:00,40.84,40.87,40.83,40.87,98500.0,27.8479,27.8684,27.8411,27.8684,98500.0
2013-06-11 13:00:00,40.87,40.89,40.84,40.85,74800.0,27.8684,27.882,27.8479,27.8547,74800.0
2013-06-11 13:05:00,40.84,40.89,40.84,40.88,62600.0,27.8479,27.882,27.8479,27.8752,62600.0
2013-06-11 13:10:00,40.87,40.88,40.82,40.82,106200.0,27.8684,27.8752,27.8343,27.8343,106200.0
2013-06-11 13:15:00,40.82,40.86,40.79,40.79,98800.0,27.8343,27.8615,27.8138,27.8138,98800.0
2013-06-11 13:20:00,40.79,40.8,40.76,40.8,112100.0,27.8138,27.8206,27.7934,27.8206,112100.0
2013-06-11 13:25:00,40.79,40.81,40.77,40.8,103000.0,27.8138,27.8275,27.8002,27.8206,103000.0
2013-06-11 13:30:00,40.8,40.8,40.71,40.71,108700.0,27.8206,27.8206,27.7593,27.7593,108700.0
2013-06-11 13:35:00,40.72,40.84,40.7,40.82,211400.0,27.7661,27.8479,27.7524,27.8343,211400.0
2013-06-11 13:40:00,40.82,40.82,40.77,40.79,122500.0,27.8343,27.8343,27.8002,27.8138,122500.0
2013-06-11 13:45:00,40.79,40.84,40.78,40.83,91900.0,27.8138,27.8479,27.807,27.8411,91900.0
2013-06-11 13:50:00,40.83,40.89,40.83,40.86,272300.0,27.8411,27.882,27.8411,27.8615,272300.0
2013-06-11 13:55:00,40.86,40.9,40.82,40.82,331900.0,27.8615,27.8888,27.8343,27.8343,331900.0
2013-06-11 14:00:00,40.82,40.88,40.81,40.87,310900.0,27.8343,27.8752,27.8275,27.8684,310900.0
2013-06-11 14:05:00,40.88,40.91,40.83,40.85,169600.0,27.8752,27.8956,27.8411,27.8547,169600.0
2013-06-11 14:10:00,40.85,40.89,40.8,40.87,108300.0,27.8547,27.882,27.8206,27.8684,108300.0
2013-06-11 14:15:00,40.86,40.91,40.86,40.89,97900.0,27.8615,27.8956,27.8615,27.882,97900.0
2013-06-11 14:20:00,40.9,40.92,40.86,40.89,143400.0,27.8888,27.9025,27.8615,27.882,143400.0
2013-06-11 14:25:00,40.88,40.89,40.84,40.87,77600.0,27.8752,27.882,27.8479,27.8684,77600.0
2013-06-11 14:30:00,40.9,40.9,40.85,40.88,83700.0,27.8888,27.8888,27.8547,27.8752,83700.0
2013-06-11 14:35:00,40.87,40.89,40.85,40.87,81600.0,27.8684,27.882,27.8547,27.8684,81600.0
2013-06-11 14:40:00,40.87,40.9,40.85,40.87,106700.0,27.8684,27.8888,27.8547,27.8684,106700.0
2013-06-11 14:45:00,40.86,40.86,40.82,40.83,142900.0,27.8615,27.8615,27.8343,27.8411,142900.0
2013-06-11 14:50:00,40.83,40.84,40.78,40.8,123000.0,27.8411,27.8479,27.807,27.8206,123000.0
2013-06-11 14:55:00,40.8,40.93,40.79,40.92,104300.0,27.8206,27.9093,27.8138,27.9025,104300.0
2013-06-11 15:00:00,40.92,40.94,40.89,40.9,141700.0,27.9025,27.9161,27.882,27.8888,141700.0
2013-06-11 15:05:00,40.91,40.94,40.89,40.92,108700.0,27.8956,27.9161,27.882,27.9025,108700.0
2013-06-11 15:10:00,40.92,40.93,40.89,40.93,106400.0,27.9025,27.9093,27.882,27.9093,106400.0
2013-06-11 15:15:00,40.93,40.94,40.89,40.91,123200.0,27.9093,27.9161,27.882,27.8956,123200.0
2013-06-11 15:20:00,40.91,40.94,40.87,40.94,132600.0,27.8956,27.9161,27.8684,27.9161,132600.0
2013-06-11 15:25:00,40.94,40.94,40.87,40.87,122000.0,27.9161,27.9161,27.8684,27.8684,122000.0
2013-06-11 15:30:00,40.87,40.88,40.8,40.83,239000.0,27.8684,27.8752,27.8206,27.8411,239000.0
2013-06-11 15:35:00,40.83,40.86,40.8,40.82,230600.0,27.8411,27.8615,27.8206,27.8343,230600.0
2013-06-11 15:40:00,40.82,40.83,40.7,40.7,243200.0,27.8343,27.8411,27.7524,27.7524,243200.0
2013-06-11 15:45:00,40.69,40.78,40.67,40.76,495100.0,27.7456,27.807,27.732,27.7934,495100.0
2013-06-11 15:50:00,40.76,40.79,40.72,40.74,257000.0,27.7934,27.8138,27.7661,27.7797,257000.0
2013-06-11 15:55:00,40.73,40.8,40.72,40.79,496600.0,27.7729,27.8206,27.7661,27.8138,496600.0
2013-06-12 09:30:00,40.79,40.94,40.74,40.87,289500.0,28.0066,28.1096,27.9723,28.0616,289500.0
2013-06-12 09:35:00,40.86,40.9,40.68,40.69,196300.0,28.0547,28.0822,27.9311,27.938,196300.0
2013-06-12 09:40:00,40.7,40.8,40.67,40.75,264300.0,27.9448,28.0135,27.9242,27.9792,264300.0
2013-06-12 09:45:00,40.76,40.87,40.74,40.81,153200.0,27.986,28.0616,27.9723,28.0204,153200.0
2013-06-12 09:50:00,40.82,40.85,40.78,40.84,107700.0,28.0272,28.0478,27.9998,28.041,107700.0
2013-06-12 09:55:00,40.84,40.84,40.78,40.79,166600.0,28.041,28.041,27.9998,28.0066,166600.0
2013-06-12 10:00:00,40.8,40.8,40.56,40.57,221200.0,28.0135,28.0135,27.8487,27.8556,221200.0
2013-06-12 10:05:00,40.57,40.69,40.54,40.66,251100.0,27.8556,27.938,27.835,27.9174,251100.0
2013-06-12 10:10:00,40.66,40.67,40.62,40.64,139200.0,27.9174,27.9242,27.8899,27.9036,139200.0
2013-06-12 10:15:00,40.65,40.69,40.61,40.67,106300.0,27.9105,27.938,27.883,27.9242,106300.0
2013-06-12 10:20:00,40.67,40.76,40.67,40.73,100200.0,27.9242,27.986,27.9242,27.9654,100200.0
2013-06-12 10:25:00,40.72,40.78,40.71,40.75,76800.0,27.9586,27.9998,27.9517,27.9792,76800.0
2013-06-12 10:30:00,40.75,40.8,40.73,40.75,124800.0,27.9792,28.0135,27.9654,27.9792,124800.0
2013-06-12 10:35:00,40.75,40.8,40.73,40.74,104700.0,27.9792,28.0135,27.9654,27.9723,104700.0
2013-06-12 10:40:00,40.74,40.8,40.7,40.77,115700.0,27.9723,28.0135,27.9448,27.9929,115700.0
2013-06-12 10:45:00,40.76,40.77,40.68,40.75,93700.0,27.986,27.9929,27.9311,27.9792,93700.0
2013-06-12 10:50:00,40.74,40.75,40.67,40.69,107400.0,27.9723,27.9792,27.9242,27.938,107400.0
2013-06-12 10:55:00,40.7,40.7,40.63,40.66,143500.0,27.9448,27.9448,27.8968,27.9174,143500.0
2013-06-12 11:00:00,40.66,40.69,40.63,40.66,114300.0,27.9174,27.938,27.8968,27.9174,114300.0
2013-06-12 11:05:00,40.65,40.67,40.63,40.66,140800.0,27.9105,27.9242,27.8968,27.9174,140800.0
2013-06-12 11:10:00,40.66,40.67,40.6,40.6,207100.0,27.9174,27.9242,27.8762,27.8762,207100.0
2013-06-12 11:15:00,40.6,40.65,40.57,40.64,129700.0,27.8762,27.9105,27.8556,27.9036,129700.0
2013-06-12 11:20:00,40.64,40.67,40.62,40.66,139500.0,27.9036,27.9242,27.8899,27.9174,139500.0
2013-06-12 11:25:00,40.66,40.67,40.62,40.62,98400.0,27.9174,27.9242,27.8899,27.8899,98400.0
2013-06-12 11:30:00,40.62,40.63,40.54,40.57,192400.0,27.8899,27.8968,27.835,27.8556,192400.0
2013-06-12 11:35:00,40.57,40.59,40.51,40.54,122100.0,27.8556,27.8693,27.8144,27.835,122100.0
2013-06-12 11:40:00,40.53,40.55,40.51,40.53,60100.0,27.8281,27.8418,27.8144,27.8281,60100.0
2013-06-12 11:45:00,40.53,40.53,40.45,40.5,158800.0,27.8281,27.8281,27.7732,27.8075,158800.0
2013-06-12 11:50:00,40.49,40.55,40.45,40.46,111800.0,27.8006,27.8418,27.7732,27.78,111800.0
2013-06-12 11:55:00,40.46,40.48,40.38,40.43,115500.0,27.78,27.7938,27.7251,27.7595,115500.0
2013-06-12 12:00:00,40.44,40.46,40.41,40.45,74000.0,27.7663,27.78,27.7457,27.7732,74000.0
2013-06-12 12:05:00,40.44,40.45,40.42,40.44,111800.0,27.7663,27.7732,27.7526,27.7663,111800.0
2013-06-12 12:10:00,40.45,40.45,40.36,40.37,122800.0,27.7732,27.7732,27.7114,27.7183,122800.0
2013-06-12 12:15:00,40.38,40.4,40.35,40.39,120300.0,27.7251,27.7389,27.7045,27.732,120300.0
2013-06-12 12:20:00,40.39,40.4,40.35,40.37,235900.0,27.732,27.7389,27.7045,27.7183,235900.0
2013-06-12 12:25:00,40.37,40.38,40.32,40.32,144600.0,27.7183,27.7251,27.6839,27.6839,144600.0
2013-06-12 12:30:00,40.32,40.36,40.3,40.34,217200.0,27.6839,27.7114,27.6702,27.6977,217200.0
2013-06-12 12:35:00,40.33,40.35,40.28,40.3,175500.0,27.6908,27.7045,27.6565,27.6702,175500.0
2013-06-12 12:40:00,40.3,40.4,40.28,40.4,124500.0,27.6702,27.7389,27.6565,27.7389,124500.0
2013-06-12 12:45:00,40.4,40.41,40.35,40.4,73900.0,27.7389,27.7457,27.7045,27.7389,73900.0
2013-06-12 12:50:00,40.41,40.43,40.4,40.4,64800.0,27.7457,27.7595,27.7389,27.7389,64800.0
2013-06-12 12:55:00,40.4,40.46,40.39,40.46,66700.0,27.7389,27.78,27.732,27.78,66700.0
2013-06-12 13:00:00,40.46,40.5,40.45,40.49,92900.0,27.78,27.8075,27.7732,27.8006,92900.0
2013-06-12 13:05:00,40.49,40.61,40.48,40.58,129600.0,27.8006,27.883,27.7938,27.8624,129600.0
2013-06-12 13:10:00,40.59,40.61,40.55,40.59,51300.0,27.8693,27.883,27.8418,27.8693,51300.0
2013-06-12 13:15:00,40.59,40.61,40.58,40.59,63100.0,27.8693,27.883,27.8624,27.8693,63100.0
2013-06-12 13:20:00,40.6,40.61,40.56,40.57,102300.0,27.8762,27.883,27.8487,27.8556,102300.0
2013-06-12 13:25:00,40.56,40.57,40.53,40.53,67200.0,27.8487,27.8556,27.8281,27.8281,67200.0
2013-06-12 13:30:00,40.54,40.56,40.48,40.48,93000.0,27.835,27.8487,27.7938,27.7938,93000.0
2013-06-12 13:35:00,40.48,40.48,40.42,40.43,80000.0,27.7938,27.7938,27.7526,27.7595,80000.0
2013-06-12 13:40:00,40.42,40.42,40.34,40.39,144700.0,27.7526,27.7526,27.6977,27.732,144700.0
2013-06-12 13:45:00,40.39,40.42,40.37,40.39,81500.0,27.732,27.7526,27.7183,27.732,81500.0
2013-06-12 13:50:00,40.39,40.43,40.36,40.43,120000.0,27.732,27.7595,27.7114,27.7595,120000.0
2013-06-12 13:55:00,40.43,40.45,40.4,40.4,107000.0,27.7595,27.7732,27.7389,27.7389,107000.0
2013-06-12 14:00:00,40.41,40.41,40.36,40.38,93000.0,27.7457,27.7457,27.7114,27.7251,93000.0
2013-06-12 14:05:00,40.38,40.4,40.36,40.4,74600.0,27.7251,27.7389,27.7114,27.7389,74600.0
2013-06-12 14:10:00,40.41,40.43,40.37,40.37,178100.0,27.7457,27.7595,27.7183,27.7183,178100.0
2013-06-12 14:15:00,40.37,40.38,40.31,40.33,133600.0,27.7183,27.7251,27.6771,27.6908,133600.0
2013-06-12 14:20:00,40.34,40.41,40.34,40.4,95800.0,27.6977,27.7457,27.6977,27.7389,95800.0
2013-06-12 14:25:00,40.41,40.41,40.34,40.39,93300.0,27.7457,27.7457,27.6977,27.732,93300.0
2013-06-12 14:30:00,40.39,40.42,40.33,40.36,98000.0,27.732,27.7526,27.6908,27.7114,98000.0
2013-06-12 14:35:00,40.36,40.4,40.36,40.36,76100.0,27.7114,27.7389,27.7114,27.7114,76100.0
2013-06-12 14:40:00,40.36,40.42,40.36,40.36,140300.0,27.7114,27.7526,27.7114,27.7114,140300.0
2013-06-12 14:45:00,40.36,40.38,40.33,40.33,87600.0,27.7114,27.7251,27.6908,27.6908,87600.0
2013-06-12 14:50:00,40.34,40.38,40.32,40.38,94600.0,27.6977,27.7251,27.6839,27.7251,94600.0
2013-06-12 14:55:00,40.37,40.39,40.33,40.38,80900.0,27.7183,27.732,27.6908,27.7251,80900.0
2013-06-12 15:00:00,40.39,40.4,40.33,40.35,102800.0,27.732,27.7389,27.6908,27.7045,102800.0
2013-06-12 15:05:00,40.35,40.39,40.31,40.37,124000.0,27.7045,27.732,27.6771,27.7183,124000.0
2013-06-12 15:10:00,40.38,40.41,40.34,40.38,97400.0,27.7251,27.7457,27.6977,27.7251,97400.0
2013-06-12 15:15:00,40.38,40.39,40.31,40.32,137600.0,27.7251,27.732,27.6771,27.6839,137600.0
2013-06-12 15:20:00,40.31,40.42,40.31,40.41,135500.0,27.6771,27.7526,27.6771,27.7457,135500.0
2013-06-12 15:25:00,40.41,40.48,40.4,40.44,96700.0,27.7457,27.7938,27.7389,27.7663,96700.0
2013-06-12 15:30:00,40.45,40.45,40.38,40.38,153600.0,27.7732,27.7732,27.7251,27.7251,153600.0
2013-06-12 15:35:00,40.39,40.42,40.39,40.39,174400.0,27.732,27.7526,27.732,27.732,174400.0
2013-06-12 15:40:00,40.4,40.42,40.37,40.41,209600.0,27.7389,27.7526,27.7183,27.7457,209600.0
2013-06-12 15:45:00,40.42,40.49,40.41,40.44,263800.0,27.7526,27.8006,27.7457,27.7663,263800.0
2013-06-12 15:50:00,40.45,40.46,40.38,40.39,466600.0,27.7732,27.78,27.7251,27.732,466600.0
2013-06-12 15:55:00,40.39,40.42,40.37,40.38,513200.0,27.732,27.7526,27.7183,27.7251,513200.0
2013-06-13 09:30:00,40.31,40.37,40.12,40.12,477800.0,27.6771,27.7183,27.5466,27.5466,477800.0
2013-06-13 09:35:00,40.12,40.12,39.87,39.89,366800.0,27.5466,27.5466,27.375,27.3887,366800.0
2013-06-13 09:40:00,39.88,39.91,39.77,39.79,460000.0,27.3818,27.4024,27.3063,27.32,460000.0
2013-06-13 09:45:00,39.79,39.87,39.72,39.76,496200.0,27.32,27.375,27.272,27.2994,496200.0
2013-06-13 09:50:00,39.75,39.87,39.75,39.85,479500.0,27.2926,27.375,27.2926,27.3612,479500.0
2013-06-13 09:55:00,39.85,39.87,39.81,39.84,250000.0,27.3612,27.375,27.3338,27.3544,250000.0
2013-06-13 10:00:00,39.85,39.91,39.82,39.83,363800.0,27.3612,27.4024,27.3406,27.3475,363800.0
2013-06-13 10:05:00,39.83,39.86,39.81,39.84,209600.0,27.3475,27.3681,27.3338,27.3544,209600.0
2013-06-13 10:10:00,39.84,39.86,39.77,39.77,279000.0,27.3544,27.3681,27.3063,27.3063,279000.0
2013-06-13 10:15:00,39.77,39.84,39.76,39.82,222700.0,27.3063,27.3544,27.2994,27.3406,222700.0
2013-06-13 10:20:00,39.82,39.83,39.73,39.75,438000.0,27.3406,27.3475,27.2788,27.2926,438000.0
2013-06-13 10:25:00,39.74,39.79,39.68,39.69,323600.0,27.2857,27.32,27.2445,27.2514,323600.0
2013-06-13 10:30:00,39.69,39.88,39.68,39.87,283700.0,27.2514,27.3818,27.2445,27.375,283700.0
2013-06-13 10:35:00,39.87,39.9,39.82,39.89,256600.0,27.375,27.3956,27.3406,27.3887,256600.0
2013-06-13 10:40:00,39.9,39.97,39.85,39.91,440500.0,27.3956,27.4436,27.3612,27.4024,440500.0
2013-06-13 10:45:00,39.91,39.95,39.89,39.9,233700.0,27.4024,27.4299,27.3887,27.3956,233700.0
2013-06-13 10:50:00,39.91,39.91,39.84,39.84,154400.0,27.4024,27.4024,27.3544,27.3544,154400.0
2013-06-13 10:55:00,39.84,39.85,39.73,39.76,169100.0,27.3544,27.3612,27.2788,27.2994,169100.0
2013-06-13 11:00:00,39.76,39.86,39.76,39.81,233500.0,27.2994,27.3681,27.2994,27.3338,233500.0
2013-06-13 11:05:00,39.81,39.82,39.76,39.79,197300.0,27.3338,27.3406,27.2994,27.32,197300.0
2013-06-13 11:10:00,39.8,39.83,39.77,39.82,155700.0,27.3269,27.3475,27.3063,27.3406,155700.0
2013-06-13 11:15:00,39.82,39.85,39.81,39.83,103000.0,27.3406,27.3612,27.3338,27.3475,103000.0
2013-06-13 11:20:00,39.83,39.86,39.8,39.83,175200.0,27.3475,27.3681,27.3269,27.3475,175200.0
2013-06-13 11:25:00,39.84,39.93,39.83,39.91,273300.0,27.3544,27.4161,27.3475,27.4024,273300.0
2013-06-13 11:30:00,39.91,39.93,39.89,39.91,169100.0,27.4024,27.4161,27.3887,27.4024,169100.0
2013-06-13 11:35:00,39.91,39.92,39.87,39.87,150300.0,27.4024,27.4093,27.375,27.375,150300.0
2013-06-13 11:40:00,39.87,39.93,39.87,39.91,222000.0,27.375,27.4161,27.375,27.4024,222000.0
2013-06-13 11:45:00,39.91,39.94,39.9,39.92,144800.0,27.4024,27.423,27.3956,27.4093,144800.0
2013-06-13 11:50:00,39.92,39.94,39.88,39.88,225700.0,27.4093,27.423,27.3818,27.3818,225700.0
2013-06-13 11:55:00,39.89,39.91,39.86,39.86,95800.0,27.3887,27.4024,27.3681,27.3681,95800.0
2013-06-13 12:00:00,39.86,39.93,39.86,39.9,115200.0,27.3681,27.4161,27.3681,27.3956,115200.0
2013-06-13 12:05:00,39.9,39.9,39.87,39.87,86300.0,27.3956,27.3956,27.375,27.375,86300.0
2013-06-13 12:10:00,39.87,39.88,39.84,39.84,93700.0,27.375,27.3818,27.3544,27.3544,93700.0
2013-06-13 12:15:00,39.85,39.89,39.84,39.87,81700.0,27.3612,27.3887,27.3544,27.375,81700.0
2013-06-13 12:20:00,39.86,39.9,39.86,39.87,71200.0,27.3681,27.3956,27.3681,27.375,71200.0
2013-06-13 12:25:00,39.87,39.9,39.86,39.86,72400.0,27.375,27.3956,27.3681,27.3681,72400.0
2013-06-13 12:30:00,39.87,39.91,39.87,39.9,74300.0,27.375,27.4024,27.375,27.3956,74300.0
2013-06-13 12:35:00,39.9,39.97,39.89,39.94,166400.0,27.3956,27.4436,27.3887,27.423,166400.0
2013-06-13 12:40:00,39.94,40.0,39.93,40.0,165500.0,27.423,27.4642,27.4161,27.4642,165500.0
2013-06-13 12:45:00,39.99,40.01,39.96,39.99,122600.0,27.4573,27.4711,27.4367,27.4573,122600.0
2013-06-13 12:50:00,39.99,40.01,39.96,39.99,186700.0,27.4573,27.4711,27.4367,27.4573,186700.0
2013-06-13 12:55:00,39.99,40.04,39.96,40.04,206600.0,27.4573,27.4917,27.4367,27.4917,206600.0
2013-06-13 13:00:00,40.04,40.05,39.96,39.96,178000.0,27.4917,27.4985,27.4367,27.4367,178000.0
2013-06-13 13:05:00,39.97,39.97,39.94,39.97,108900.0,27.4436,27.4436,27.423,27.4436,108900.0
2013-06-13 13:10:00,39.96,39.99,39.95,39.97,259100.0,27.4367,27.4573,27.4299,27.4436,259100.0
2013-06-13 13:15:00,39.97,40.04,39.97,40.01,179600.0,27.4436,27.4917,27.4436,27.4711,179600.0
2013-06-13 13:20:00,40.0,40.04,39.99,40.03,138200.0,27.4642,27.4917,27.4573,27.4848,138200.0
2013-06-13 13:25:00,40.03,40.06,40.01,40.04,112900.0,27.4848,27.5054,27.4711,27.4917,112900.0
2013-06-13 13:30:00,40.04,40.05,40.01,40.04,93300.0,27.4917,27.4985,27.4711,27.4917,93300.0
2013-06-13 13:35:00,40.03,40.04,39.98,39.98,129400.0,27.4848,27.4917,27.4505,27.4505,129400.0
2013-06-13 13:40:00,39.98,40.02,39.98,40.01,57000.0,27.4505,27.4779,27.4505,27.4711,57000.0
2013-06-13 13:45:00,40.01,40.01,39.97,39.98,132700.0,27.4711,27.4711,27.4436,27.4505,132700.0
2013-06-13 13:50:00,39.98,40.02,39.98,39.99,118300.0,27.4505,27.4779,27.4505,27.4573,118300.0
2013-06-13 13:55:00,40.0,40.08,39.99,40.08,172400.0,27.4642,27.5191,27.4573,27.5191,172400.0
2013-06-13 14:00:00,40.07,40.19,40.07,40.14,219700.0,27.5123,27.5947,27.5123,27.5603,219700.0
2013-06-13 14:05:00,40.15,40.16,40.13,40.14,134200.0,27.5672,27.5741,27.5535,27.5603,134200.0
2013-06-13 14:10:00,40.14,40.19,40.14,40.15,112700.0,27.5603,27.5947,27.5603,27.5672,112700.0
2013-06-13 14:15:00,40.14,40.2,40.13,40.2,101800.0,27.5603,27.6015,27.5535,27.6015,101800.0
2013-06-13 14:20:00,40.2,40.2,40.13,40.14,122900.0,27.6015,27.6015,27.5535,27.5603,122900.0
2013-06-13 14:25:00,40.15,40.19,40.15,40.18,87900.0,27.5672,27.5947,27.5672,27.5878,87900.0
2013-06-13 14:30:00,40.17,40.24,40.17,40.19,111100.0,27.5809,27.629,27.5809,27.5947,111100.0
2013-06-13 14:35:00,40.19,40.22,40.18,40.21,82600.0,27.5947,27.6153,27.5878,27.6084,82600.0
2013-06-13 14:40:00,40.21,40.21,40.16,40.16,90600.0,27.6084,27.6084,27.5741,27.5741,90600.0
2013-06-13 14:45:00,40.16,40.18,40.15,40.15,80500.0,27.5741,27.5878,27.5672,27.5672,80500.0
2013-06-13 14:50:00,40.16,40.21,40.15,40.21,85400.0,27.5741,27.6084,27.5672,27.6084,85400.0
2013-06-13 14:55:00,40.2,40.24,40.19,40.24,102700.0,27.6015,27.629,27.5947,27.629,102700.0
2013-06-13 15:00:00,40.24,40.27,40.23,40.25,198000.0,27.629,27.6496,27.6221,27.6359,198000.0
2013-06-13 15:05:00,40.26,40.33,40.25,40.29,215400.0,27.6427,27.6908,27.6359,27.6633,215400.0
2013-06-13 15:10:00,40.3,40.33,40.29,40.32,134800.0,27.6702,27.6908,27.6633,27.6839,134800.0
2013-06-13 15:15:00,40.32,40.36,40.29,40.32,203600.0,27.6839,27.7114,27.6633,27.6839,203600.0
2013-06-13 15:20:00,40.32,40.32,40.25,40.27,144900.0,27.6839,27.6839,27.6359,27.6496,144900.0
2013-06-13 15:25:00,40.27,40.28,40.24,40.26,154000.0,27.6496,27.6565,27.629,27.6427,154000.0
2013-06-13 15:30:00,40.27,40.27,40.21,40.23,145700.0,27.6496,27.6496,27.6084,27.6221,145700.0
2013-06-13 15:35:00,40.23,40.32,40.21,40.32,287300.0,27.6221,27.6839,27.6084,27.6839,287300.0
2013-06-13 15:40:00,40.32,40.4,40.31,40.38,415700.0,27.6839,27.7389,27.6771,27.7251,415700.0
2013-06-13 15:45:00,40.39,40.47,40.36,40.37,480500.0,27.732,27.7869,27.7114,27.7183,480500.0
2013-06-13 15:50:00,40.37,40.4,40.36,40.37,356500.0,27.7183,27.7389,27.7114,27.7183,356500.0
2013-06-13 15:55:00,40.37,40.48,40.34,40.39,875000.0,27.7183,27.7938,27.6977,27.732,875000.0
2013-06-14 09:30:00,40.38,40.43,40.26,40.31,349700.0,27.7251,27.7595,27.6427,27.6771,349700.0
2013-06-14 09:35:00,40.31,40.49,40.29,40.41,229400.0,27.6771,27.8006,27.6633,27.7457,229400.0
2013-06-14 09:40:00,40.42,40.5,40.41,40.43,150500.0,27.7526,27.8075,27.7457,27.7595,150500.0
2013-06-14 09:45:00,40.43,40.57,40.42,40.53,301200.0,27.7595,27.8556,27.7526,27.8281,301200.0
2013-06-14 09:50:00,40.54,40.55,40.51,40.51,148000.0,27.835,27.8418,27.8144,27.8144,148000.0
2013-06-14 09:55:00,40.52,40.58,40.52,40.56,178900.0,27.8212,27.8624,27.8212,27.8487,178900.0
2013-06-14 10:00:00,40.57,40.66,40.54,40.66,296300.0,27.8556,27.9174,27.835,27.9174,296300.0
2013-06-14 10:05:00,40.66,40.76,40.66,40.75,181900.0,27.9174,27.986,27.9174,27.9792,181900.0
2013-06-14 10:10:00,40.75,40.79,40.74,40.78,317200.0,27.9792,28.0066,27.9723,27.9998,317200.0
2013-06-14 10:15:00,40.78,40.79,40.72,40.73,383700.0,27.9998,28.0066,27.9586,27.9654,383700.0
2013-06-14 10:20:00,40.73,40.76,40.66,40.7,409100.0,27.9654,27.986,27.9174,27.9448,409100.0
2013-06-14 10:25:00,40.7,40.7,40.55,40.58,196600.0,27.9448,27.9448,27.8418,27.8624,196600.0
2013-06-14 10:30:00,40.57,40.6,40.57,40.6,155200.0,27.8556,27.8762,27.8556,27.8762,155200.0
2013-06-14 10:35:00,40.6,40.61,40.57,40.59,162300.0,27.8762,27.883,27.8556,27.8693,162300.0
2013-06-14 10:40:00,40.58,40.59,40.54,40.56,162200.0,27.8624,27.8693,27.835,27.8487,162200.0
2013-06-14 10:45:00,40.56,40.57,40.54,40.56,165700.0,27.8487,27.8556,27.835,27.8487,165700.0
2013-06-14 10:50:00,40.55,40.57,40.44,40.46,206700.0,27.8418,27.8556,27.7663,27.78,206700.0
2013-06-14 10:55:00,40.46,40.51,40.43,40.43,165600.0,27.78,27.8144,27.7595,27.7595,165600.0
2013-06-14 11:00:00,40.43,40.49,40.4,40.47,182700.0,27.7595,27.8006,27.7389,27.7869,182700.0
2013-06-14 11:05:00,40.47,40.47,40.45,40.47,102500.0,27.7869,27.7869,27.7732,27.7869,102500.0
2013-06-14 11:10:00,40.46,40.53,40.46,40.49,136700.0,27.78,27.8281,27.78,27.8006,136700.0
2013-06-14 11:15:00,40.49,40.5,40.45,40.47,99500.0,27.8006,27.8075,27.7732,27.7869,99500.0
2013-06-14 11:20:00,40.47,40.5,40.44,40.5,73600.0,27.7869,27.8075,27.7663,27.8075,73600.0
2013-06-14 11:25:00,40.5,40.52,40.48,40.51,92100.0,27.8075,27.8212,27.7938,27.8144,92100.0
2013-06-14 11:30:00,40.51,40.53,40.42,40.46,119700.0,27.8144,27.8281,27.7526,27.78,119700.0
2013-06-14 11:35:00,40.46,40.5,40.43,40.48,93900.0,27.78,27.8075,27.7595,27.7938,93900.0
2013-06-14 11:40:00,40.49,40.51,40.48,40.48,184000.0,27.8006,27.8144,27.7938,27.7938,184000.0
2013-06-14 11:45:00,40.48,40.52,40.43,40.44,83700.0,27.7938,27.8212,27.7595,27.7663,83700.0
2013-06-14 11:50:00,40.45,40.47,40.43,40.44,56300.0,27.7732,27.7869,27.7595,27.7663,56300.0
2013-06-14 11:55:00,40.45,40.53,40.44,40.51,114100.0,27.7732,27.8281,27.7663,27.8144,114100.0
2013-06-14 12:00:00,40.51,40.51,40.45,40.48,113700.0,27.8144,27.8144,27.7732,27.7938,113700.0
2013-06-14 12:05:00,40.49,40.53,40.46,40.52,95300.0,27.8006,27.8281,27.78,27.8212,95300.0
2013-06-14 12:10:00,40.52,40.53,40.46,40.47,48700.0,27.8212,27.8281,27.78,27.7869,48700.0
2013-06-14 12:15:00,40.46,40.5,40.44,40.48,64700.0,27.78,27.8075,27.7663,27.7938,64700.0
2013-06-14 12:20:00,40.47,40.51,40.45,40.47,131200.0,27.7869,27.8144,27.7732,27.7869,131200.0
2013-06-14 12:25:00,40.48,40.5,40.46,40.47,116100.0,27.7938,27.8075,27.78,27.7869,116100.0
2013-06-14 12:30:00,40.46,40.48,40.43,40.44,71500.0,27.78,27.7938,27.7595,27.7663,71500.0
2013-06-14 12:35:00,40.45,40.49,40.43,40.48,70900.0,27.7732,27.8006,27.7595,27.7938,70900.0
2013-06-14 12:40:00,40.49,40.5,40.46,40.49,73400.0,27.8006,27.8075,27.78,27.8006,73400.0
2013-06-14 12:45:00,40.5,40.52,40.47,40.47,42600.0,27.8075,27.8212,27.7869,27.7869,42600.0
2013-06-14 12:50:00,40.48,40.52,40.48,40.49,77100.0,27.7938,27.8212,27.7938,27.8006,77100.0
2013-06-14 12:55:00,40.5,40.5,40.44,40.47,130500.0,27.8075,27.8075,27.7663,27.7869,130500.0
2013-06-14 13:00:00,40.47,40.47,40.39,40.4,98500.0,27.7869,27.7869,27.732,27.7389,98500.0
2013-06-14 13:05:00,40.39,40.4,40.36,40.4,101300.0,27.732,27.7389,27.7114,27.7389,101300.0
2013-06-14 13:10:00,40.4,40.43,40.39,40.43,99400.0,27.7389,27.7595,27.732,27.7595,99400.0
2013-06-14 13:15:00,40.43,40.43,40.35,40.36,142100.0,27.7595,27.7595,27.7045,27.7114,142100.0
2013-06-14 13:20:00,40.35,40.36,40.32,40.34,85100.0,27.7045,27.7114,27.6839,27.6977,85100.0
2013-06-14 13:25:00,40.33,40.34,40.3,40.34,165700.0,27.6908,27.6977,27.6702,27.6977,165700.0
2013-06-14 13:30:00,40.33,40.38,40.31,40.33,114900.0,27.6908,27.7251,27.6771,27.6908,114900.0
2013-06-14 13:35:00,40.32,40.35,40.3,40.33,87600.0,27.6839,27.7045,27.6702,27.6908,87600.0
2013-06-14 13:40:00,40.33,40.36,40.32,40.34,69500.0,27.6908,27.7114,27.6839,27.6977,69500.0
2013-06-14 13:45:00,40.35,40.36,40.34,40.35,52100.0,27.7045,27.7114,27.6977,27.7045,52100.0
2013-06-14 13:50:00,40.35,40.36,40.3,40.31,104800.0,27.7045,27.7114,27.6702,27.6771,104800.0
2013-06-14 13:55:00,40.32,40.36,40.31,40.36,101800.0,27.6839,27.7114,27.6771,27.7114,101800.0
2013-06-14 14:00:00,40.36,40.36,40.3,40.33,121600.0,27.7114,27.7114,27.6702,27.6908,121600.0
2013-06-14 14:05:00,40.32,40.37,40.32,40.36,109600.0,27.6839,27.7183,27.6839,27.7114,109600.0
2013-06-14 14:10:00,40.37,40.38,40.33,40.38,120000.0,27.7183,27.7251,27.6908,27.7251,120000.0
2013-06-14 14:15:00,40.38,40.41,40.36,40.4,163800.0,27.7251,27.7457,27.7114,27.7389,163800.0
2013-06-14 14:20:00,40.4,40.5,40.39,40.49,128400.0,27.7389,27.8075,27.732,27.8006,128400.0
2013-06-14 14:25:00,40.49,40.53,40.48,40.51,143300.0,27.8006,27.8281,27.7938,27.8144,143300.0
2013-06-14 14:30:00,40.51,40.51,40.41,40.42,149200.0,27.8144,27.8144,27.7457,27.7526,149200.0
2013-06-14 14:35:00,40.43,40.47,40.39,40.46,121300.0,27.7595,27.7869,27.732,27.78,121300.0
2013-06-14 14:40:00,40.46,40.46,40.42,40.44,69700.0,27.78,27.78,27.7526,27.7663,69700.0
2013-06-14 14:45:00,40.44,40.45,40.4,40.41,103200.0,27.7663,27.7732,27.7389,27.7457,103200.0
2013-06-14 14:50:00,40.41,40.42,40.38,40.4,94700.0,27.7457,27.7526,27.7251,27.7389,94700.0
2013-06-14 14:55:00,40.4,40.4,40.34,40.35,111700.0,27.7389,27.7389,27.6977,27.7045,111700.0
2013-06-14 15:00:00,40.34,40.47,40.34,40.47,128000.0,27.6977,27.7869,27.6977,27.7869,128000.0
2013-06-14 15:05:00,40.47,40.5,40.43,40.43,92400.0,27.7869,27.8075,27.7595,27.7595,92400.0
2013-06-14 15:10:00,40.42,40.49,40.41,40.49,107600.0,27.7526,27.8006,27.7457,27.8006,107600.0
2013-06-14 15:15:00,40.49,40.53,40.49,40.51,130100.0,27.8006,27.8281,27.8006,27.8144,130100.0
2013-06-14 15:20:00,40.51,40.54,40.49,40.5,139700.0,27.8144,27.835,27.8006,27.8075,139700.0
2013-06-14 15:25:00,40.49,40.52,40.47,40.47,166100.0,27.8006,27.8212,27.7869,27.7869,166100.0
2013-06-14 15:30:00,40.47,40.47,40.42,40.42,156600.0,27.7869,27.7869,27.7526,27.7526,156600.0
2013-06-14 15:35:00,40.42,40.47,40.41,40.47,217700.0,27.7526,27.7869,27.7457,27.7869,217700.0
2013-06-14 15:40:00,40.47,40.47,40.34,40.35,207300.0,27.7869,27.7869,27.6977,27.7045,207300.0
2013-06-14 15:45:00,40.34,40.38,40.31,40.35,409400.0,27.6977,27.7251,27.6771,27.7045,409400.0
2013-06-14 15:50:00,40.36,40.42,40.36,40.4,366200.0,27.7114,27.7526,27.7114,27.7389,366200.0
2013-06-14 15:55:00,40.39,40.4,40.33,40.33,598100.0,27.732,27.7389,27.6908,27.6908,598100.0
2013-06-17 09:30:00,40.54,40.82,40.54,40.82,376600.0,27.835,28.0272,27.835,28.0272,376600.0
2013-06-17 09:35:00,40.81,40.89,40.78,40.87,241900.0,28.0204,28.0753,27.9998,28.0616,241900.0
2013-06-17 09:40:00,40.87,40.89,40.78,40.88,348000.0,28.0616,28.0753,27.9998,28.0684,348000.0
2013-06-17 09:45:00,40.88,40.9,40.81,40.82,310700.0,28.0684,28.0822,28.0204,28.0272,310700.0
2013-06-17 09:50:00,40.82,40.85,40.67,40.69,383200.0,28.0272,28.0478,27.9242,27.938,383200.0
2013-06-17 09:55:00,40.68,40.78,40.63,40.65,186100.0,27.9311,27.9998,27.8968,27.9105,186100.0
2013-06-17 10:00:00,40.64,40.86,40.64,40.85,271500.0,27.9036,28.0547,27.9036,28.0478,271500.0
2013-06-17 10:05:00,40.85,40.88,40.81,40.82,185900.0,28.0478,28.0684,28.0204,28.0272,185900.0
2013-06-17 10:10:00,40.82,40.89,40.81,40.87,133600.0,28.0272,28.0753,28.0204,28.0616,133600.0
2013-06-17 10:15:00,40.87,40.88,40.82,40.86,162300.0,28.0616,28.0684,28.0272,28.0547,162300.0
2013-06-17 10:20:00,40.86,40.88,40.84,40.85,131700.0,28.0547,28.0684,28.041,28.0478,131700.0
2013-06-17 10:25:00,40.86,40.87,40.83,40.84,115600.0,28.0547,28.0616,28.0341,28.041,115600.0
2013-06-17 10:30:00,40.84,40.91,40.84,40.89,146400.0,28.041,28.089,28.041,28.0753,146400.0
2013-06-17 10:35:00,40.88,40.89,40.86,40.87,101000.0,28.0684,28.0753,28.0547,28.0616,101000.0
2013-06-17 10:40:00,40.87,40.9,40.86,40.89,106100.0,28.0616,28.0822,28.0547,28.0753,106100.0
2013-06-17 10:45:00,40.89,40.89,40.81,40.82,114400.0,28.0753,28.0753,28.0204,28.0272,114400.0
2013-06-17 10:50:00,40.81,40.83,40.76,40.78,179000.0,28.0204,28.0341,27.986,27.9998,179000.0
2013-06-17 10:55:00,40.78,40.85,40.77,40.82,139800.0,27.9998,28.0478,27.9929,28.0272,139800.0
2013-06-17 11:00:00,40.82,40.87,40.8,40.87,103400.0,28.0272,28.0616,28.0135,28.0616,103400.0
2013-06-17 11:05:00,40.85,40.88,40.84,40.87,105900.0,28.0478,28.0684,28.041,28.0616,105900.0
2013-06-17 11:10:00,40.88,40.9,40.85,40.86,95500.0,28.0684,28.0822,28.0478,28.0547,95500.0
2013-06-17 11:15:00,40.86,40.89,40.85,40.86,96100.0,28.0547,28.0753,28.0478,28.0547,96100.0
2013-06-17 11:20:00,40.86,40.87,40.83,40.85,107800.0,28.0547,28.0616,28.0341,28.0478,107800.0
2013-06-17 11:25:00,40.84,40.85,40.79,40.82,126000.0,28.041,28.0478,28.0066,28.0272,126000.0
2013-06-17 11:30:00,40.82,40.85,40.77,40.77,160600.0,28.0272,28.0478,27.9929,27.9929,160600.0
2013-06-17 11:35:00,40.77,40.8,40.76,40.77,138900.0,27.9929,28.0135,27.986,27.9929,138900.0
2013-06-17 11:40:00,40.77,40.78,40.75,40.76,98200.0,27.9929,27.9998,27.9792,27.986,98200.0
2013-06-17 11:45:00,40.75,40.78,40.74,40.77,98300.0,27.9792,27.9998,27.9723,27.9929,98300.0
2013-06-17 11:50:00,40.78,40.78,40.73,40.77,125800.0,27.9998,27.9998,27.9654,27.9929,125800.0
2013-06-17 11:55:00,40.77,40.79,40.75,40.78,83500.0,27.9929,28.0066,27.9792,27.9998,83500.0
2013-06-17 12:00:00,40.79,40.82,40.76,40.8,96600.0,28.0066,28.0272,27.986,28.0135,96600.0
2013-06-17 12:05:00,40.81,40.82,40.77,40.79,68500.0,28.0204,28.0272,27.9929,28.0066,68500.0
2013-06-17 12:10:00,40.78,40.79,40.73,40.75,53700.0,27.9998,28.0066,27.9654,27.9792,53700.0
2013-06-17 12:15:00,40.75,40.77,40.74,40.76,59500.0,27.9792,27.9929,27.9723,27.986,59500.0
2013-06-17 12:20:00,40.76,40.79,40.76,40.77,64300.0,27.986,28.0066,27.986,27.9929,64300.0
2013-06-17 12:25:00,40.77,40.78,40.75,40.77,66100.0,27.9929,27.9998,27.9792,27.9929,66100.0
2013-06-17 12:30:00,40.77,40.78,40.76,40.77,53500.0,27.9929,27.9998,27.986,27.9929,53500.0
2013-06-17 12:35:00,40.77,40.79,40.71,40.71,85900.0,27.9929,28.0066,27.9517,27.9517,85900.0
2013-06-17 12:40:00,40.72,40.78,40.71,40.77,71100.0,27.9586,27.9998,27.9517,27.9929,71100.0
2013-06-17 12:45:00,40.78,40.8,40.72,40.73,121800.0,27.9998,28.0135,27.9586,27.9654,121800.0
2013-06-17 12:50:00,40.73,40.75,40.72,40.75,54300.0,27.9654,27.9792,27.9586,27.9792,54300.0
2013-06-17 12:55:00,40.75,40.76,40.73,40.76,80300.0,27.9792,27.986,27.9654,27.986,80300.0
2013-06-17 13:00:00,40.76,40.78,40.75,40.78,43300.0,27.986,27.9998,27.9792,27.9998,43300.0
2013-06-17 13:05:00,40.77,40.78,40.74,40.75,76900.0,27.9929,27.9998,27.9723,27.9792,76900.0
2013-06-17 13:10:00,40.76,40.76,40.73,40.74,53100.0,27.986,27.986,27.9654,27.9723,53100.0
2013-06-17 13:15:00,40.74,40.74,40.71,40.74,92200.0,27.9723,27.9723,27.9517,27.9723,92200.0
2013-06-17 13:20:00,40.73,40.83,40.73,40.83,120400.0,27.9654,28.0341,27.9654,28.0341,120400.0
2013-06-17 13:25:00,40.82,40.83,40.79,40.79,80700.0,28.0272,28.0341,28.0066,28.0066,80700.0
2013-06-17 13:30:00,40.79,40.8,40.76,40.8,96900.0,28.0066,28.0135,27.986,28.0135,96900.0
2013-06-17 13:35:00,40.8,40.83,40.79,40.82,64500.0,28.0135,28.0341,28.0066,28.0272,64500.0
2013-06-17 13:40:00,40.81,40.82,40.76,40.76,67500.0,28.0204,28.0272,27.986,27.986,67500.0
2013-06-17 13:45:00,40.77,40.81,40.76,40.77,45900.0,27.9929,28.0204,27.986,27.9929,45900.0
2013-06-17 13:50:00,40.77,40.79,40.76,40.77,59200.0,27.9929,28.0066,27.986,27.9929,59200.0
2013-06-17 13:55:00,40.77,40.78,40.73,40.74,95200.0,27.9929,27.9998,27.9654,27.9723,95200.0
2013-06-17 14:00:00,40.73,40.75,40.73,40.74,78900.0,27.9654,27.9792,27.9654,27.9723,78900.0
2013-06-17 14:05:00,40.73,40.76,40.66,40.69,146000.0,27.9654,27.986,27.9174,27.938,146000.0
2013-06-17 14:10:00,40.69,40.7,40.65,40.67,92900.0,27.938,27.9448,27.9105,27.9242,92900.0
2013-06-17 14:15:00,40.66,40.67,40.64,40.66,93600.0,27.9174,27.9242,27.9036,27.9174,93600.0
2013-06-17 14:20:00,40.66,40.69,40.61,40.61,84600.0,27.9174,27.938,27.883,27.883,84600.0
2013-06-17 14:25:00,40.61,40.61,40.5,40.53,216300.0,27.883,27.883,27.8075,27.8281,216300.0
2013-06-17 14:30:00,40.54,40.61,40.51,40.6,122000.0,27.835,27.883,27.8144,27.8762,122000.0
2013-06-17 14:35:00,40.61,40.63,40.58,40.61,80400.0,27.883,27.8968,27.8624,27.883,80400.0
2013-06-17 14:40:00,40.61,40.63,40.56,40.6,115400.0,27.883,27.8968,27.8487,27.8762,115400.0
2013-06-17 14:45:00,40.61,40.61,40.48,40.5,134600.0,27.883,27.883,27.7938,27.8075,134600.0
2013-06-17 14:50:00,40.49,40.53,40.43,40.46,133600.0,27.8006,27.8281,27.7595,27.78,133600.0
2013-06-17 14:55:00,40.46,40.5,40.4,40.47,132600.0,27.78,27.8075,27.7389,27.7869,132600.0
2013-06-17 15:00:00,40.47,40.52,40.43,40.51,142300.0,27.7869,27.8212,27.7595,27.8144,142300.0
2013-06-17 15:05:00,40.52,40.57,40.51,40.57,148900.0,27.8212,27.8556,27.8144,27.8556,148900.0
2013-06-17 15:10:00,40.56,40.56,40.49,40.52,97900.0,27.8487,27.8487,27.8006,27.8212,97900.0
2013-06-17 15:15:00,40.52,40.54,40.49,40.52,110300.0,27.8212,27.835,27.8006,27.8212,110300.0
2013-06-17 15:20:00,40.52,40.57,40.5,40.56,103000.0,27.8212,27.8556,27.8075,27.8487,103000.0
2013-06-17 15:25:00,40.55,40.61,40.54,40.58,104300.0,27.8418,27.883,27.835,27.8624,104300.0
2013-06-17 15:30:00,40.59,40.7,40.58,40.69,172400.0,27.8693,27.9448,27.8624,27.938,172400.0
2013-06-17 15:35:00,40.69,40.75,40.66,40.72,194300.0,27.938,27.9792,27.9174,27.9586,194300.0
2013-06-17 15:40:00,40.73,40.74,40.65,40.66,132800.0,27.9654,27.9723,27.9105,27.9174,132800.0
2013-06-17 15:45:00,40.65,40.69,40.62,40.68,399000.0,27.9105,27.938,27.8899,27.9311,399000.0
2013-06-17 15:50:00,40.67,40.69,40.62,40.63,311400.0,27.9242,27.938,27.8899,27.8968,311400.0
2013-06-17 15:55:00,40.62,40.71,40.6,40.68,700300.0,27.8899,27.9517,27.8762,27.9311,700300.0
2013-06-18 09:30:00,40.71,40.77,40.67,40.73,261400.0,27.9517,27.9929,27.9242,27.9654,261400.0
2013-06-18 09:35:00,40.72,40.72,40.63,40.65,147200.0,27.9586,27.9586,27.8968,27.9105,147200.0
2013-06-18 09:40:00,40.65,40.67,40.61,40.62,153900.0,27.9105,27.9242,27.883,27.8899,153900.0
2013-06-18 09:45:00,40.62,40.65,40.57,40.63,174300.0,27.8899,27.9105,27.8556,27.8968,174300.0
2013-06-18 09:50:00,40.63,40.81,40.63,40.8,200400.0,27.8968,28.0204,27.8968,28.0135,200400.0
2013-06-18 09:55:00,40.79,40.87,40.74,40.81,170800.0,28.0066,28.0616,27.9723,28.0204,170800.0
2013-06-18 10:00:00,40.8,40.82,40.7,40.71,122000.0,28.0135,28.0272,27.9448,27.9517,122000.0
2013-06-18 10:05:00,40.71,40.83,40.71,40.83,114900.0,27.9517,28.0341,27.9517,28.0341,114900.0
2013-06-18 10:10:00,40.82,40.88,40.8,40.87,129400.0,28.0272,28.0684,28.0135,28.0616,129400.0
2013-06-18 10:15:00,40.87,40.95,40.87,40.94,190700.0,28.0616,28.1165,28.0616,28.1096,190700.0
2013-06-18 10:20:00,40.94,40.95,40.89,40.91,118400.0,28.1096,28.1165,28.0753,28.089,118400.0
2013-06-18 10:25:00,40.91,40.92,40.87,40.89,86600.0,28.089,28.0959,28.0616,28.0753,86600.0
2013-06-18 10:30:00,40.89,40.94,40.89,40.93,112600.0,28.0753,28.1096,28.0753,28.1028,112600.0
2013-06-18 10:35:00,40.93,40.95,40.91,40.93,125300.0,28.1028,28.1165,28.089,28.1028,125300.0
2013-06-18 10:40:00,40.93,40.95,40.91,40.95,115400.0,28.1028,28.1165,28.089,28.1165,115400.0
2013-06-18 10:45:00,40.94,40.95,40.9,40.93,90100.0,28.1096,28.1165,28.0822,28.1028,90100.0
2013-06-18 10:50:00,40.93,40.94,40.88,40.91,104700.0,28.1028,28.1096,28.0684,28.089,104700.0
2013-06-18 10:55:00,40.91,40.94,40.91,40.93,69800.0,28.089,28.1096,28.089,28.1028,69800.0
2013-06-18 11:00:00,40.93,40.93,40.88,40.89,80000.0,28.1028,28.1028,28.0684,28.0753,80000.0
2013-06-18 11:05:00,40.89,40.91,40.87,40.87,74100.0,28.0753,28.089,28.0616,28.0616,74100.0
2013-06-18 11:10:00,40.87,40.87,40.8,40.8,75900.0,28.0616,28.0616,28.0135,28.0135,75900.0
2013-06-18 11:15:00,40.81,40.83,40.8,40.81,52400.0,28.0204,28.0341,28.0135,28.0204,52400.0
2013-06-18 11:20:00,40.81,40.85,40.8,40.82,79300.0,28.0204,28.0478,28.0135,28.0272,79300.0
2013-06-18 11:25:00,40.82,40.92,40.8,40.92,160500.0,28.0272,28.0959,28.0135,28.0959,160500.0
2013-06-18 11:30:00,40.92,41.0,40.81,40.99,190800.0,28.0959,28.1508,28.0204,28.144,190800.0
2013-06-18 11:35:00,40.98,40.99,40.93,40.94,73700.0,28.1371,28.144,28.1028,28.1096,73700.0
2013-06-18 11:40:00,40.93,40.94,40.89,40.89,51100.0,28.1028,28.1096,28.0753,28.0753,51100.0
2013-06-18 11:45:00,40.89,40.92,40.87,40.87,58100.0,28.0753,28.0959,28.0616,28.0616,58100.0
2013-06-18 11:50:00,40.88,40.88,40.85,40.86,61100.0,28.0684,28.0684,28.0478,28.0547,61100.0
2013-06-18 11:55:00,40.86,40.86,40.8,40.82,54400.0,28.0547,28.0547,28.0135,28.0272,54400.0
2013-06-18 12:00:00,40.83,40.87,40.81,40.87,44800.0,28.0341,28.0616,28.0204,28.0616,44800.0
2013-06-18 12:05:00,40.87,40.87,40.8,40.81,87800.0,28.0616,28.0616,28.0135,28.0204,87800.0
2013-06-18 12:10:00,40.82,40.84,40.8,40.82,97600.0,28.0272,28.041,28.0135,28.0272,97600.0
2013-06-18 12:15:00,40.82,40.83,40.79,40.8,61900.0,28.0272,28.0341,28.0066,28.0135,61900.0
2013-06-18 12:20:00,40.79,40.8,40.74,40.74,46400.0,28.0066,28.0135,27.9723,27.9723,46400.0
2013-06-18 12:25:00,40.75,40.76,40.74,40.76,60800.0,27.9792,27.986,27.9723,27.986,60800.0
2013-06-18 12:30:00,40.76,40.84,40.75,40.83,50400.0,27.986,28.041,27.9792,28.0341,50400.0
2013-06-18 12:35:00,40.84,40.87,40.83,40.83,71400.0,28.041,28.0616,28.0341,28.0341,71400.0
2013-06-18 12:40:00,40.84,40.85,40.83,40.85,84100.0,28.041,28.0478,28.0341,28.0478,84100.0
2013-06-18 12:45:00,40.84,40.85,40.79,40.81,100600.0,28.041,28.0478,28.0066,28.0204,100600.0
2013-06-18 12:50:00,40.81,40.88,40.8,40.87,60100.0,28.0204,28.0684,28.0135,28.0616,60100.0
2013-06-18 12:55:00,40.88,40.92,40.87,40.89,91700.0,28.0684,28.0959,28.0616,28.0753,91700.0
2013-06-18 13:00:00,40.89,40.91,40.87,40.91,77100.0,28.0753,28.089,28.0616,28.089,77100.0
2013-06-18 13:05:00,40.91,40.93,40.9,40.92,89400.0,28.089,28.1028,28.0822,28.0959,89400.0
2013-06-18 13:10:00,40.92,40.93,40.9,40.9,80400.0,28.0959,28.1028,28.0822,28.0822,80400.0
2013-06-18 13:15:00,40.91,40.91,40.86,40.88,69400.0,28.089,28.089,28.0547,28.0684,69400.0
2013-06-18 13:20:00,40.88,40.89,40.85,40.86,55800.0,28.0684,28.0753,28.0478,28.0547,55800.0
2013-06-18 13:25:00,40.85,40.89,40.85,40.85,74600.0,28.0478,28.0753,28.0478,28.0478,74600.0
2013-06-18 13:30:00,40.85,40.86,40.8,40.83,88100.0,28.0478,28.0547,28.0135,28.0341,88100.0
2013-06-18 13:35:00,40.84,40.89,40.83,40.87,54100.0,28.041,28.0753,28.0341,28.0616,54100.0
2013-06-18 13:40:00,40.86,40.9,40.86,40.89,61000.0,28.0547,28.0822,28.0547,28.0753,61000.0
2013-06-18 13:45:00,40.89,40.89,40.85,40.86,64900.0,28.0753,28.0753,28.0478,28.0547,64900.0
2013-06-18 13:50:00,40.85,40.89,40.85,40.87,40200.0,28.0478,28.0753,28.0478,28.0616,40200.0
2013-06-18 13:55:00,40.87,40.87,40.83,40.84,43400.0,28.0616,28.0616,28.0341,28.041,43400.0
2013-06-18 14:00:00,40.84,40.86,40.82,40.85,120700.0,28.041,28.0547,28.0272,28.0478,120700.0
2013-06-18 14:05:00,40.85,40.92,40.85,40.91,139000.0,28.0478,28.0959,28.0478,28.089,139000.0
2013-06-18 14:10:00,40.91,40.95,40.9,40.92,76300.0,28.089,28.1165,28.0822,28.0959,76300.0
2013-06-18 14:15:00,40.9,40.93,40.9,40.91,61200.0,28.0822,28.1028,28.0822,28.089,61200.0
2013-06-18 14:20:00,40.91,40.95,40.9,40.95,66500.0,28.089,28.1165,28.0822,28.1165,66500.0
2013-06-18 14:25:00,40.95,40.96,40.9,40.91,100100.0,28.1165,28.1234,28.0822,28.089,100100.0
2013-06-18 14:30:00,40.9,40.93,40.9,40.91,69000.0,28.0822,28.1028,28.0822,28.089,69000.0
2013-06-18 14:35:00,40.92,40.94,40.9,40.92,73400.0,28.0959,28.1096,28.0822,28.0959,73400.0
2013-06-18 14:40:00,40.91,40.94,40.9,40.9,105200.0,28.089,28.1096,28.0822,28.0822,105200.0
2013-06-18 14:45:00,40.9,40.98,40.9,40.95,139100.0,28.0822,28.1371,28.0822,28.1165,139100.0
2013-06-18 14:50:00,40.95,40.96,40.92,40.93,64700.0,28.1165,28.1234,28.0959,28.1028,64700.0
2013-06-18 14:55:00,40.94,40.94,40.9,40.91,81200.0,28.1096,28.1096,28.0822,28.089,81200.0
2013-06-18 15:00:00,40.91,40.92,40.9,40.91,118100.0,28.089,28.0959,28.0822,28.089,118100.0
2013-06-18 15:05:00,40.91,40.92,40.87,40.9,88200.0,28.089,28.0959,28.0616,28.0822,88200.0
2013-06-18 15:10:00,40.9,40.94,40.87,40.89,139300.0,28.0822,28.1096,28.0616,28.0753,139300.0
2013-06-18 15:15:00,40.88,40.9,40.83,40.88,106500.0,28.0684,28.0822,28.0341,28.0684,106500.0
2013-06-18 15:20:00,40.89,40.97,40.87,40.96,131700.0,28.0753,28.1302,28.0616,28.1234,131700.0
2013-06-18 15:25:00,40.95,40.99,40.93,40.98,96500.0,28.1165,28.144,28.1028,28.1371,96500.0
2013-06-18 15:30:00,40.99,40.99,40.94,40.94,105100.0,28.144,28.144,28.1096,28.1096,105100.0
2013-06-18 15:35:00,40.95,40.95,40.9,40.91,158800.0,28.1165,28.1165,28.0822,28.089,158800.0
2013-06-18 15:40:00,40.91,40.95,40.89,40.91,236400.0,28.089,28.1165,28.0753,28.089,236400.0
2013-06-18 15:45:00,40.9,40.92,40.89,40.9,221500.0,28.0822,28.0959,28.0753,28.0822,221500.0
2013-06-18 15:50:00,40.9,40.93,40.87,40.89,209300.0,28.0822,28.1028,28.0616,28.0753,209300.0
2013-06-18 15:55:00,40.89,40.96,40.87,40.94,682800.0,28.0753,28.1234,28.0616,28.1096,682800.0
2013-06-19 09:30:00,41.02,41.05,40.93,40.96,460900.0,28.1645,28.1851,28.1028,28.1234,460900.0
2013-06-19 09:35:00,40.96,40.96,40.88,40.91,309900.0,28.1234,28.1234,28.0684,28.089,309900.0
2013-06-19 09:40:00,40.91,41.08,40.91,41.08,226100.0,28.089,28.2057,28.089,28.2057,226100.0
2013-06-19 09:45:00,41.08,41.23,41.08,41.21,407200.0,28.2057,28.3087,28.2057,28.295,407200.0
2013-06-19 09:50:00,41.21,41.26,41.18,41.25,253800.0,28.295,28.3293,28.2744,28.3225,253800.0
2013-06-19 09:55:00,41.26,41.39,41.25,41.32,263000.0,28.3293,28.4186,28.3225,28.3705,263000.0
2013-06-19 10:00:00,41.31,41.31,41.22,41.26,212800.0,28.3637,28.3637,28.3019,28.3293,212800.0
2013-06-19 10:05:00,41.26,41.3,41.22,41.24,155400.0,28.3293,28.3568,28.3019,28.3156,155400.0
2013-06-19 10:10:00,41.23,41.26,41.19,41.23,158700.0,28.3087,28.3293,28.2813,28.3087,158700.0
2013-06-19 10:15:00,41.23,41.29,41.21,41.25,154200.0,28.3087,28.3499,28.295,28.3225,154200.0
2013-06-19 10:20:00,41.25,41.32,41.24,41.27,145700.0,28.3225,28.3705,28.3156,28.3362,145700.0
2013-06-19 10:25:00,41.27,41.38,41.27,41.35,175700.0,28.3362,28.4117,28.3362,28.3911,175700.0
2013-06-19 10:30:00,41.35,41.36,41.23,41.23,143400.0,28.3911,28.398,28.3087,28.3087,143400.0
2013-06-19 10:35:00,41.23,41.31,41.21,41.3,174600.0,28.3087,28.3637,28.295,28.3568,174600.0
2013-06-19 10:40:00,41.3,41.33,41.29,41.31,206900.0,28.3568,28.3774,28.3499,28.3637,206900.0
2013-06-19 10:45:00,41.31,41.36,41.3,41.36,158900.0,28.3637,28.398,28.3568,28.398,158900.0
2013-06-19 10:50:00,41.36,41.36,41.31,41.31,187900.0,28.398,28.398,28.3637,28.3637,187900.0
2013-06-19 10:55:00,41.32,41.36,41.28,41.33,326000.0,28.3705,28.398,28.3431,28.3774,326000.0
2013-06-19 11:00:00,41.33,41.34,41.26,41.29,247700.0,28.3774,28.3843,28.3293,28.3499,247700.0
2013-06-19 11:05:00,41.29,41.31,41.28,41.31,204400.0,28.3499,28.3637,28.3431,28.3637,204400.0
2013-06-19 11:10:00,41.3,41.36,41.29,41.3,162300.0,28.3568,28.398,28.3499,28.3568,162300.0
2013-06-19 11:15:00,41.3,41.39,41.28,41.39,145900.0,28.3568,28.4186,28.3431,28.4186,145900.0
2013-06-19 11:20:00,41.39,41.39,41.32,41.36,101200.0,28.4186,28.4186,28.3705,28.398,101200.0
2013-06-19 11:25:00,41.36,41.39,41.34,41.36,161000.0,28.398,28.4186,28.3843,28.398,161000.0
2013-06-19 11:30:00,41.36,41.37,41.32,41.37,235700.0,28.398,28.4049,28.3705,28.4049,235700.0
2013-06-19 11:35:00,41.37,41.41,41.36,41.38,104100.0,28.4049,28.4323,28.398,28.4117,104100.0
2013-06-19 11:40:00,41.37,41.38,41.32,41.35,83500.0,28.4049,28.4117,28.3705,28.3911,83500.0
2013-06-19 11:45:00,41.34,41.38,41.32,41.35,145300.0,28.3843,28.4117,28.3705,28.3911,145300.0
2013-06-19 11:50:00,41.35,41.35,41.31,41.33,77400.0,28.3911,28.3911,28.3637,28.3774,77400.0
2013-06-19 11:55:00,41.33,41.35,41.3,41.32,87800.0,28.3774,28.3911,28.3568,28.3705,87800.0
2013-06-19 12:00:00,41.31,41.31,41.28,41.28,87300.0,28.3637,28.3637,28.3431,28.3431,87300.0
2013-06-19 12:05:00,41.29,41.34,41.26,41.33,146000.0,28.3499,28.3843,28.3293,28.3774,146000.0
2013-06-19 12:10:00,41.33,41.35,41.31,41.34,85900.0,28.3774,28.3911,28.3637,28.3843,85900.0
2013-06-19 12:15:00,41.34,41.35,41.28,41.28,61000.0,28.3843,28.3911,28.3431,28.3431,61000.0
2013-06-19 12:20:00,41.29,41.32,41.28,41.3,38700.0,28.3499,28.3705,28.3431,28.3568,38700.0
2013-06-19 12:25:00,41.3,41.35,41.29,41.34,140800.0,28.3568,28.3911,28.3499,28.3843,140800.0
2013-06-19 12:30:00,41.35,41.39,41.33,41.38,157300.0,28.3911,28.4186,28.3774,28.4117,157300.0
2013-06-19 12:35:00,41.39,41.39,41.35,41.37,96800.0,28.4186,28.4186,28.3911,28.4049,96800.0
2013-06-19 12:40:00,41.37,41.41,41.34,41.37,112500.0,28.4049,28.4323,28.3843,28.4049,112500.0
2013-06-19 12:45:00,41.36,41.4,41.33,41.33,65800.0,28.398,28.4255,28.3774,28.3774,65800.0
2013-06-19 12:50:00,41.33,41.38,41.31,41.38,83300.0,28.3774,28.4117,28.3637,28.4117,83300.0
2013-06-19 12:55:00,41.38,41.4,41.37,41.39,44900.0,28.4117,28.4255,28.4049,28.4186,44900.0
2013-06-19 13:00:00,41.38,41.39,41.33,41.33,112400.0,28.4117,28.4186,28.3774,28.3774,112400.0
2013-06-19 13:05:00,41.34,41.36,41.31,41.35,74400.0,28.3843,28.398,28.3637,28.3911,74400.0
2013-06-19 13:10:00,41.35,41.38,41.35,41.35,81800.0,28.3911,28.4117,28.3911,28.3911,81800.0
2013-06-19 13:15:00,41.36,41.37,41.33,41.35,92800.0,28.398,28.4049,28.3774,28.3911,92800.0
2013-06-19 13:20:00,41.35,41.35,41.31,41.31,45100.0,28.3911,28.3911,28.3637,28.3637,45100.0
2013-06-19 13:25:00,41.32,41.34,41.29,41.33,72300.0,28.3705,28.3843,28.3499,28.3774,72300.0
2013-06-19 13:30:00,41.34,41.35,41.32,41.34,98900.0,28.3843,28.3911,28.3705,28.3843,98900.0
2013-06-19 13:35:00,41.34,41.38,41.34,41.37,63000.0,28.3843,28.4117,28.3843,28.4049,63000.0
2013-06-19 13:40:00,41.37,41.38,41.36,41.38,74400.0,28.4049,28.4117,28.398,28.4117,74400.0
2013-06-19 13:45:00,41.38,41.4,41.37,41.39,48500.0,28.4117,28.4255,28.4049,28.4186,48500.0
2013-06-19 13:50:00,41.4,41.4,41.36,41.36,122900.0,28.4255,28.4255,28.398,28.398,122900.0
2013-06-19 13:55:00,41.36,41.41,41.35,41.4,118400.0,28.398,28.4323,28.3911,28.4255,118400.0
2013-06-19 14:00:00,41.39,41.44,41.13,41.14,237200.0,28.4186,28.4529,28.2401,28.2469,237200.0
2013-06-19 14:05:00,41.14,41.27,41.07,41.15,205400.0,28.2469,28.3362,28.1989,28.2538,205400.0
2013-06-19 14:10:00,41.16,41.28,41.11,41.2,393300.0,28.2607,28.3431,28.2263,28.2881,393300.0
2013-06-19 14:15:00,41.23,41.36,41.15,41.15,341000.0,28.3087,28.398,28.2538,28.2538,341000.0
2013-06-19 14:20:00,41.16,41.2,41.04,41.09,249500.0,28.2607,28.2881,28.1783,28.2126,249500.0
2013-06-19 14:25:00,41.1,41.2,41.1,41.16,186300.0,28.2195,28.2881,28.2195,28.2607,186300.0
2013-06-19 14:30:00,41.15,41.18,41.05,41.1,235600.0,28.2538,28.2744,28.1851,28.2195,235600.0
2013-06-19 14:35:00,41.11,41.28,41.1,41.14,407500.0,28.2263,28.3431,28.2195,28.2469,407500.0
2013-06-19 14:40:00,41.13,41.19,41.06,41.07,313500.0,28.2401,28.2813,28.192,28.1989,313500.0
2013-06-19 14:45:00,41.07,41.08,40.92,40.98,293700.0,28.1989,28.2057,28.0959,28.1371,293700.0
2013-06-19 14:50:00,40.97,40.99,40.83,40.85,397800.0,28.1302,28.144,28.0341,28.0478,397800.0
2013-06-19 14:55:00,40.84,40.87,40.62,40.66,407200.0,28.041,28.0616,27.8899,27.9174,407200.0
2013-06-19 15:00:00,40.66,40.81,40.6,40.81,381900.0,27.9174,28.0204,27.8762,28.0204,381900.0
2013-06-19 15:05:00,40.82,40.82,40.73,40.78,183800.0,28.0272,28.0272,27.9654,27.9998,183800.0
2013-06-19 15:10:00,40.79,40.84,40.68,40.71,251900.0,28.0066,28.041,27.9311,27.9517,251900.0
2013-06-19 15:15:00,40.72,40.79,40.69,40.72,182400.0,27.9586,28.0066,27.938,27.9586,182400.0
2013-06-19 15:20:00,40.72,40.81,40.69,40.78,173300.0,27.9586,28.0204,27.938,27.9998,173300.0
2013-06-19 15:25:00,40.79,40.89,40.77,40.86,181500.0,28.0066,28.0753,27.9929,28.0547,181500.0
2013-06-19 15:30:00,40.86,40.88,40.76,40.77,271000.0,28.0547,28.0684,27.986,27.9929,271000.0
2013-06-19 15:35:00,40.77,40.86,40.77,40.8,178600.0,27.9929,28.0547,27.9929,28.0135,178600.0
2013-06-19 15:40:00,40.8,40.83,40.68,40.7,257600.0,28.0135,28.0341,27.9311,27.9448,257600.0
2013-06-19 15:45:00,40.7,40.71,40.54,40.58,457300.0,27.9448,27.9517,27.835,27.8624,457300.0
2013-06-19 15:50:00,40.58,40.6,40.51,40.58,509400.0,27.8624,27.8762,27.8144,27.8624,509400.0
2013-06-19 15:55:00,40.58,40.59,40.41,40.42,1178900.0,27.8624,27.8693,27.7457,27.7526,1178900.0
2013-06-20 09:30:00,40.28,40.36,40.15,40.16,469900.0,27.6565,27.7114,27.5672,27.5741,469900.0
2013-06-20 09:35:00,40.16,40.19,40.02,40.05,427900.0,27.5741,27.5947,27.4779,27.4985,427900.0
2013-06-20 09:40:00,40.06,40.11,40.01,40.04,385800.0,27.5054,27.5397,27.4711,27.4917,385800.0
2013-06-20 09:45:00,40.05,40.08,40.01,40.05,353400.0,27.4985,27.5191,27.4711,27.4985,353400.0
2013-06-20 09:50:00,40.05,40.08,39.91,40.06,606100.0,27.4985,27.5191,27.4024,27.5054,606100.0
2013-06-20 09:55:00,40.06,40.07,39.96,39.99,261900.0,27.5054,27.5123,27.4367,27.4573,261900.0
2013-06-20 10:00:00,39.98,40.02,39.95,39.95,236400.0,27.4505,27.4779,27.4299,27.4299,236400.0
2013-06-20 10:05:00,39.96,40.01,39.87,39.88,322700.0,27.4367,27.4711,27.375,27.3818,322700.0
2013-06-20 10:10:00,39.87,39.88,39.71,39.76,410900.0,27.375,27.3818,27.2651,27.2994,410900.0
2013-06-20 10:15:00,39.75,39.76,39.62,39.72,394600.0,27.2926,27.2994,27.2033,27.272,394600.0
2013-06-20 10:20:00,39.72,39.79,39.69,39.7,341300.0,27.272,27.32,27.2514,27.2582,341300.0
2013-06-20 10:25:00,39.7,39.76,39.6,39.6,323800.0,27.2582,27.2994,27.1896,27.1896,323800.0
2013-06-20 10:30:00,39.61,39.61,39.5,39.51,433900.0,27.1964,27.1964,27.1209,27.1278,433900.0
2013-06-20 10:35:00,39.51,39.64,39.5,39.59,329300.0,27.1278,27.217,27.1209,27.1827,329300.0
2013-06-20 10:40:00,39.58,39.66,39.55,39.65,195600.0,27.1758,27.2308,27.1552,27.2239,195600.0
2013-06-20 10:45:00,39.65,39.71,39.61,39.68,181200.0,27.2239,27.2651,27.1964,27.2445,181200.0
2013-06-20 10:50:00,39.67,39.71,39.63,39.65,246700.0,27.2376,27.2651,27.2102,27.2239,246700.0
2013-06-20 10:55:00,39.66,39.69,39.61,39.61,265000.0,27.2308,27.2514,27.1964,27.1964,265000.0
2013-06-20 11:00:00,39.63,39.66,39.57,39.58,215400.0,27.2102,27.2308,27.169,27.1758,215400.0
2013-06-20 11:05:00,39.57,39.58,39.5,39.51,236500.0,27.169,27.1758,27.1209,27.1278,236500.0
2013-06-20 11:10:00,39.5,39.54,39.47,39.48,278100.0,27.1209,27.1484,27.1003,27.1072,278100.0
2013-06-20 11:15:00,39.48,39.5,39.33,39.39,452800.0,27.1072,27.1209,27.0042,27.0454,452800.0
2013-06-20 11:20:00,39.4,39.52,39.39,39.48,168700.0,27.0522,27.1346,27.0454,27.1072,168700.0
2013-06-20 11:25:00,39.48,39.61,39.48,39.56,286700.0,27.1072,27.1964,27.1072,27.1621,286700.0
2013-06-20 11:30:00,39.57,39.61,39.49,39.51,333400.0,27.169,27.1964,27.114,27.1278,333400.0
2013-06-20 11:35:00,39.52,39.63,39.51,39.58,238800.0,27.1346,27.2102,27.1278,27.1758,238800.0
2013-06-20 11:40:00,39.58,39.58,39.5,39.51,168500.0,27.1758,27.1758,27.1209,27.1278,168500.0
2013-06-20 11:45:00,39.51,39.58,39.51,39.54,161200.0,27.1278,27.1758,27.1278,27.1484,161200.0
2013-06-20 11:50:00,39.54,39.56,39.52,39.54,111500.0,27.1484,27.1621,27.1346,27.1484,111500.0
2013-06-20 11:55:00,39.55,39.58,39.54,39.55,122500.0,27.1552,27.1758,27.1484,27.1552,122500.0
2013-06-20 12:00:00,39.55,39.74,39.54,39.71,270800.0,27.1552,27.2857,27.1484,27.2651,270800.0
2013-06-20 12:05:00,39.71,39.73,39.61,39.63,189400.0,27.2651,27.2788,27.1964,27.2102,189400.0
2013-06-20 12:10:00,39.62,39.7,39.62,39.67,222500.0,27.2033,27.2582,27.2033,27.2376,222500.0
2013-06-20 12:15:00,39.67,39.67,39.58,39.62,204500.0,27.2376,27.2376,27.1758,27.2033,204500.0
2013-06-20 12:20:00,39.62,39.7,39.61,39.68,145400.0,27.2033,27.2582,27.1964,27.2445,145400.0
2013-06-20 12:25:00,39.68,39.68,39.6,39.63,96300.0,27.2445,27.2445,27.1896,27.2102,96300.0
2013-06-20 12:30:00,39.63,39.65,39.59,39.61,183000.0,27.2102,27.2239,27.1827,27.1964,183000.0
2013-06-20 12:35:00,39.6,39.65,39.58,39.62,118900.0,27.1896,27.2239,27.1758,27.2033,118900.0
2013-06-20 12:40:00,39.61,39.61,39.54,39.58,159900.0,27.1964,27.1964,27.1484,27.1758,159900.0
2013-06-20 12:45:00,39.58,39.59,39.54,39.58,132700.0,27.1758,27.1827,27.1484,27.1758,132700.0
2013-06-20 12:50:00,39.58,39.61,39.52,39.54,156200.0,27.1758,27.1964,27.1346,27.1484,156200.0
2013-06-20 12:55:00,39.54,39.59,39.51,39.53,163400.0,27.1484,27.1827,27.1278,27.1415,163400.0
2013-06-20 13:00:00,39.53,39.57,39.51,39.51,139900.0,27.1415,27.169,27.1278,27.1278,139900.0
2013-06-20 13:05:00,39.51,39.59,39.5,39.59,153200.0,27.1278,27.1827,27.1209,27.1827,153200.0
2013-06-20 13:10:00,39.58,39.6,39.56,39.57,87400.0,27.1758,27.1896,27.1621,27.169,87400.0
2013-06-20 13:15:00,39.57,39.57,39.43,39.44,262400.0,27.169,27.169,27.0728,27.0797,262400.0
2013-06-20 13:20:00,39.44,39.48,39.4,39.48,200700.0,27.0797,27.1072,27.0522,27.1072,200700.0
2013-06-20 13:25:00,39.48,39.48,39.39,39.4,235900.0,27.1072,27.1072,27.0454,27.0522,235900.0
2013-06-20 13:30:00,39.4,39.43,39.37,39.43,154100.0,27.0522,27.0728,27.0316,27.0728,154100.0
2013-06-20 13:35:00,39.43,39.43,39.36,39.37,169300.0,27.0728,27.0728,27.0248,27.0316,169300.0
2013-06-20 13:40:00,39.36,39.42,39.34,39.42,191200.0,27.0248,27.066,27.0111,27.066,191200.0
2013-06-20 13:45:00,39.42,39.48,39.4,39.46,182500.0,27.066,27.1072,27.0522,27.0934,182500.0
2013-06-20 13:50:00,39.45,39.5,39.44,39.5,148400.0,27.0866,27.1209,27.0797,27.1209,148400.0
2013-06-20 13:55:00,39.49,39.51,39.42,39.46,168600.0,27.114,27.1278,27.066,27.0934,168600.0
2013-06-20 14:00:00,39.47,39.47,39.36,39.41,177600.0,27.1003,27.1003,27.0248,27.0591,177600.0
2013-06-20 14:05:00,39.41,39.47,39.4,39.44,171900.0,27.0591,27.1003,27.0522,27.0797,171900.0
2013-06-20 14:10:00,39.45,39.45,39.3,39.32,263100.0,27.0866,27.0866,26.9836,26.9973,263100.0
2013-06-20 14:15:00,39.32,39.36,39.29,39.29,290200.0,26.9973,27.0248,26.9767,26.9767,290200.0
2013-06-20 14:20:00,39.29,39.3,39.1,39.15,686300.0,26.9767,26.9836,26.8463,26.8806,686300.0
2013-06-20 14:25:00,39.15,39.22,39.06,39.09,436100.0,26.8806,26.9287,26.8188,26.8394,436100.0
2013-06-20 14:30:00,39.09,39.19,39.06,39.17,317000.0,26.8394,26.9081,26.8188,26.8943,317000.0
2013-06-20 14:35:00,39.16,39.19,39.14,39.16,178300.0,26.8875,26.9081,26.8737,26.8875,178300.0
2013-06-20 14:40:00,39.17,39.3,39.17,39.27,164200.0,26.8943,26.9836,26.8943,26.963,164200.0
2013-06-20 14:45:00,39.27,39.29,39.18,39.18,149900.0,26.963,26.9767,26.9012,26.9012,149900.0
2013-06-20 14:50:00,39.18,39.19,39.06,39.11,317600.0,26.9012,26.9081,26.8188,26.8531,317600.0
2013-06-20 14:55:00,39.12,39.16,39.04,39.05,326300.0,26.86,26.8875,26.8051,26.8119,326300.0
2013-06-20 15:00:00,39.05,39.11,39.01,39.07,350200.0,26.8119,26.8531,26.7845,26.8257,350200.0
2013-06-20 15:05:00,39.07,39.2,39.06,39.2,234900.0,26.8257,26.9149,26.8188,26.9149,234900.0
2013-06-20 15:10:00,39.19,39.25,39.1,39.11,332400.0,26.9081,26.9493,26.8463,26.8531,332400.0
2013-06-20 15:15:00,39.1,39.16,39.05,39.05,305000.0,26.8463,26.8875,26.8119,26.8119,305000.0
2013-06-20 15:20:00,39.05,39.09,38.97,39.08,534600.0,26.8119,26.8394,26.757,26.8325,534600.0
2013-06-20 15:25:00,39.08,39.19,39.07,39.19,336300.0,26.8325,26.9081,26.8257,26.9081,336300.0
2013-06-20 15:30:00,39.19,39.19,39.1,39.1,438200.0,26.9081,26.9081,26.8463,26.8463,438200.0
2013-06-20 15:35:00,39.11,39.16,39.1,39.13,418100.0,26.8531,26.8875,26.8463,26.8669,418100.0
2013-06-20 15:40:00,39.13,39.17,39.1,39.15,482700.0,26.8669,26.8943,26.8463,26.8806,482700.0
2013-06-20 15:45:00,39.15,39.15,39.09,39.14,658700.0,26.8806,26.8806,26.8394,26.8737,658700.0
2013-06-20 15:50:00,39.13,39.17,39.13,39.15,487500.0,26.8669,26.8943,26.8669,26.8806,487500.0
2013-06-20 15:55:00,39.15,39.26,39.13,39.13,1742100.0,26.8806,26.9561,26.8669,26.8669,1742100.0
2013-06-21 09:30:00,39.65,39.78,39.52,39.76,5626400.0,27.2239,27.3132,27.1346,27.2994,5626400.0
2013-06-21 09:35:00,39.75,39.8,39.62,39.64,330700.0,27.2926,27.3269,27.2033,27.217,330700.0
2013-06-21 09:40:00,39.63,39.67,39.51,39.66,266800.0,27.2102,27.2376,27.1278,27.2308,266800.0
2013-06-21 09:45:00,39.65,39.69,39.58,39.65,300900.0,27.2239,27.2514,27.1758,27.2239,300900.0
2013-06-21 09:50:00,39.65,39.71,39.6,39.67,318000.0,27.2239,27.2651,27.1896,27.2376,318000.0
2013-06-21 09:55:00,39.68,39.77,39.67,39.67,191500.0,27.2445,27.3063,27.2376,27.2376,191500.0
2013-06-21 10:00:00,39.66,39.87,39.65,39.83,292000.0,27.2308,27.375,27.2239,27.3475,292000.0
2013-06-21 10:05:00,39.83,39.84,39.76,39.77,297400.0,27.3475,27.3544,27.2994,27.3063,297400.0
2013-06-21 10:10:00,39.77,39.77,39.7,39.7,192900.0,27.3063,27.3063,27.2582,27.2582,192900.0
2013-06-21 10:15:00,39.69,39.72,39.59,39.7,253100.0,27.2514,27.272,27.1827,27.2582,253100.0
2013-06-21 10:20:00,39.7,39.73,39.62,39.62,208800.0,27.2582,27.2788,27.2033,27.2033,208800.0
2013-06-21 10:25:00,39.63,39.65,39.53,39.63,243000.0,27.2102,27.2239,27.1415,27.2102,243000.0
2013-06-21 10:30:00,39.64,39.66,39.56,39.58,182200.0,27.217,27.2308,27.1621,27.1758,182200.0
2013-06-21 10:35:00,39.58,39.68,39.57,39.68,169500.0,27.1758,27.2445,27.169,27.2445,169500.0
2013-06-21 10:40:00,39.67,39.71,39.6,39.71,274700.0,27.2376,27.2651,27.1896,27.2651,274700.0
2013-06-21 10:45:00,39.71,39.75,39.66,39.73,191300.0,27.2651,27.2926,27.2308,27.2788,191300.0
2013-06-21 10:50:00,39.73,39.79,39.72,39.77,145300.0,27.2788,27.32,27.272,27.3063,145300.0
2013-06-21 10:55:00,39.77,39.78,39.69,39.72,168800.0,27.3063,27.3132,27.2514,27.272,168800.0
2013-06-21 11:00:00,39.72,39.77,39.69,39.69,193100.0,27.272,27.3063,27.2514,27.2514,193100.0
2013-06-21 11:05:00,39.69,39.7,39.61,39.64,219900.0,27.2514,27.2582,27.1964,27.217,219900.0
2013-06-21 11:10:00,39.63,39.66,39.52,39.55,186400.0,27.2102,27.2308,27.1346,27.1552,186400.0
2013-06-21 11:15:00,39.54,39.67,39.53,39.64,141300.0,27.1484,27.2376,27.1415,27.217,141300.0
2013-06-21 11:20:00,39.64,39.65,39.52,39.55,200200.0,27.217,27.2239,27.1346,27.1552,200200.0
2013-06-21 11:25:00,39.55,39.55,39.41,39.47,187400.0,27.1552,27.1552,27.0591,27.1003,187400.0
2013-06-21 11:30:00,39.46,39.46,39.36,39.4,190600.0,27.0934,27.0934,27.0248,27.0522,190600.0
2013-06-21 11:35:00,39.41,39.51,39.41,39.44,173300.0,27.0591,27.1278,27.0591,27.0797,173300.0
2013-06-21 11:40:00,39.45,39.47,39.37,39.4,195400.0,27.0866,27.1003,27.0316,27.0522,195400.0
2013-06-21 11:45:00,39.4,39.44,39.37,39.41,171500.0,27.0522,27.0797,27.0316,27.0591,171500.0
2013-06-21 11:50:00,39.41,39.41,39.3,39.34,175500.0,27.0591,27.0591,26.9836,27.0111,175500.0
2013-06-21 11:55:00,39.33,39.4,39.33,39.36,121300.0,27.0042,27.0522,27.0042,27.0248,121300.0
2013-06-21 12:00:00,39.36,39.5,39.36,39.49,150000.0,27.0248,27.1209,27.0248,27.114,150000.0
2013-06-21 12:05:00,39.49,39.5,39.45,39.45,121400.0,27.114,27.1209,27.0866,27.0866,121400.0
2013-06-21 12:10:00,39.45,39.5,39.41,39.42,158100.0,27.0866,27.1209,27.0591,27.066,158100.0
2013-06-21 12:15:00,39.43,39.47,39.38,39.43,174000.0,27.0728,27.1003,27.0385,27.0728,174000.0
2013-06-21 12:20:00,39.44,39.45,39.35,39.38,96500.0,27.0797,27.0866,27.0179,27.0385,96500.0
2013-06-21 12:25:00,39.38,39.44,39.37,39.42,67200.0,27.0385,27.0797,27.0316,27.066,67200.0
2013-06-21 12:30:00,39.43,39.44,39.36,39.36,191700.0,27.0728,27.0797,27.0248,27.0248,191700.0
2013-06-21 12:35:00,39.37,39.43,39.36,39.41,118300.0,27.0316,27.0728,27.0248,27.0591,118300.0
2013-06-21 12:40:00,39.41,39.51,39.39,39.49,182300.0,27.0591,27.1278,27.0454,27.114,182300.0
2013-06-21 12:45:00,39.48,39.59,39.47,39.57,105200.0,27.1072,27.1827,27.1003,27.169,105200.0
2013-06-21 12:50:00,39.58,39.59,39.54,39.57,90100.0,27.1758,27.1827,27.1484,27.169,90100.0
2013-06-21 12:55:00,39.56,39.69,39.54,39.69,125000.0,27.1621,27.2514,27.1484,27.2514,125000.0
2013-06-21 13:00:00,39.68,39.71,39.63,39.64,114000.0,27.2445,27.2651,27.2102,27.217,114000.0
2013-06-21 13:05:00,39.65,39.69,39.61,39.68,115600.0,27.2239,27.2514,27.1964,27.2445,115600.0
2013-06-21 13:10:00,39.69,39.71,39.66,39.71,84200.0,27.2514,27.2651,27.2308,27.2651,84200.0
2013-06-21 13:15:00,39.71,39.79,39.7,39.77,125100.0,27.2651,27.32,27.2582,27.3063,125100.0
2013-06-21 13:20:00,39.77,39.77,39.71,39.72,120100.0,27.3063,27.3063,27.2651,27.272,120100.0
2013-06-21 13:25:00,39.71,39.75,39.7,39.71,107400.0,27.2651,27.2926,27.2582,27.2651,107400.0
2013-06-21 13:30:00,39.71,39.77,39.7,39.73,248700.0,27.2651,27.3063,27.2582,27.2788,248700.0
2013-06-21 13:35:00,39.73,39.74,39.65,39.66,174600.0,27.2788,27.2857,27.2239,27.2308,174600.0
2013-06-21 13:40:00,39.66,39.69,39.64,39.68,114300.0,27.2308,27.2514,27.217,27.2445,114300.0
2013-06-21 13:45:00,39.68,39.72,39.64,39.67,88300.0,27.2445,27.272,27.217,27.2376,88300.0
2013-06-21 13:50:00,39.66,39.67,39.54,39.58,108500.0,27.2308,27.2376,27.1484,27.1758,108500.0
2013-06-21 13:55:00,39.58,39.6,39.53,39.57,114900.0,27.1758,27.1896,27.1415,27.169,114900.0
2013-06-21 14:00:00,39.58,39.64,39.55,39.59,87600.0,27.1758,27.217,27.1552,27.1827,87600.0
2013-06-21 14:05:00,39.58,39.6,39.55,39.56,151800.0,27.1758,27.1896,27.1552,27.1621,151800.0
2013-06-21 14:10:00,39.56,39.64,39.56,39.63,78900.0,27.1621,27.217,27.1621,27.2102,78900.0
2013-06-21 14:15:00,39.63,39.74,39.63,39.72,110900.0,27.2102,27.2857,27.2102,27.272,110900.0
2013-06-21 14:20:00,39.72,39.75,39.68,39.7,145000.0,27.272,27.2926,27.2445,27.2582,145000.0
2013-06-21 14:25:00,39.71,39.76,39.69,39.75,84400.0,27.2651,27.2994,27.2514,27.2926,84400.0
2013-06-21 14:30:00,39.75,39.8,39.73,39.8,104100.0,27.2926,27.3269,27.2788,27.3269,104100.0
2013-06-21 14:35:00,39.81,39.84,39.78,39.83,152500.0,27.3338,27.3544,27.3132,27.3475,152500.0
2013-06-21 14:40:00,39.84,39.84,39.72,39.73,134300.0,27.3544,27.3544,27.272,27.2788,134300.0
2013-06-21 14:45:00,39.73,39.76,39.68,39.72,173000.0,27.2788,27.2994,27.2445,27.272,173000.0
2013-06-21 14:50:00,39.72,39.75,39.71,39.74,162200.0,27.272,27.2926,27.2651,27.2857,162200.0
2013-06-21 14:55:00,39.74,39.83,39.71,39.82,161400.0,27.2857,27.3475,27.2651,27.3406,161400.0
2013-06-21 15:00:00,39.83,39.87,39.8,39.87,126000.0,27.3475,27.375,27.3269,27.375,126000.0
2013-06-21 15:05:00,39.87,39.95,39.87,39.92,257000.0,27.375,27.4299,27.375,27.4093,257000.0
2013-06-21 15:10:00,39.92,39.97,39.91,39.95,253600.0,27.4093,27.4436,27.4024,27.4299,253600.0
2013-06-21 15:15:00,39.95,39.97,39.84,39.84,202000.0,27.4299,27.4436,27.3544,27.3544,202000.0
2013-06-21 15:20:00,39.84,39.9,39.83,39.86,114700.0,27.3544,27.3956,27.3475,27.3681,114700.0
2013-06-21 15:25:00,39.87,39.93,39.86,39.93,129500.0,27.375,27.4161,27.3681,27.4161,129500.0
2013-06-21 15:30:00,39.92,39.94,39.89,39.9,187800.0,27.4093,27.423,27.3887,27.3956,187800.0
2013-06-21 15:35:00,39.9,39.92,39.88,39.9,181100.0,27.3956,27.4093,27.3818,27.3956,181100.0
2013-06-21 15:40:00,39.9,39.9,39.76,39.77,288700.0,27.3956,27.3956,27.2994,27.3063,288700.0
2013-06-21 15:45:00,39.77,39.82,39.68,39.8,401100.0,27.3063,27.3406,27.2445,27.3269,401100.0
2013-06-21 15:50:00,39.8,39.82,39.75,39.79,254700.0,27.3269,27.3406,27.2926,27.32,254700.0
2013-06-21 15:55:00,39.79,39.8,39.73,39.77,612900.0,27.32,27.3269,27.2788,27.3063,612900.0
2013-06-24 09:30:00,39.45,39.66,39.4,39.6,449800.0,27.0866,27.2308,27.0522,27.1896,449800.0
2013-06-24 09:35:00,39.6,39.63,39.38,39.42,245700.0,27.1896,27.2102,27.0385,27.066,245700.0
2013-06-24 09:40:00,39.42,39.57,39.41,39.48,186600.0,27.066,27.169,27.0591,27.1072,186600.0
2013-06-24 09:45:00,39.48,39.5,39.41,39.44,209500.0,27.1072,27.1209,27.0591,27.0797,209500.0
2013-06-24 09:50:00,39.44,39.47,39.33,39.36,269900.0,27.0797,27.1003,27.0042,27.0248,269900.0
2013-06-24 09:55:00,39.35,39.43,39.29,39.39,343000.0,27.0179,27.0728,26.9767,27.0454,343000.0
2013-06-24 10:00:00,39.39,39.39,39.22,39.27,317000.0,27.0454,27.0454,26.9287,26.963,317000.0
2013-06-24 10:05:00,39.26,39.36,39.26,39.34,209200.0,26.9561,27.0248,26.9561,27.0111,209200.0
2013-06-24 10:10:00,39.36,39.38,39.28,39.33,124500.0,27.0248,27.0385,26.9699,27.0042,124500.0
2013-06-24 10:15:00,39.33,39.38,39.32,39.34,255900.0,27.0042,27.0385,26.9973,27.0111,255900.0
2013-06-24 10:20:00,39.34,39.36,39.24,39.24,240300.0,27.0111,27.0248,26.9424,26.9424,240300.0
2013-06-24 10:25:00,39.24,39.24,39.13,39.17,220400.0,26.9424,26.9424,26.8669,26.8943,220400.0
2013-06-24 10:30:00,39.17,39.29,39.15,39.22,189600.0,26.8943,26.9767,26.8806,26.9287,189600.0
2013-06-24 10:35:00,39.22,39.44,39.2,39.44,231700.0,26.9287,27.0797,26.9149,27.0797,231700.0
2013-06-24 10:40:00,39.43,39.48,39.36,39.42,214100.0,27.0728,27.1072,27.0248,27.066,214100.0
2013-06-24 10:45:00,39.43,39.43,39.34,39.37,126900.0,27.0728,27.0728,27.0111,27.0316,126900.0
2013-06-24 10:50:00,39.38,39.46,39.37,39.46,228400.0,27.0385,27.0934,27.0316,27.0934,228400.0
2013-06-24 10:55:00,39.46,39.49,39.35,39.35,176700.0,27.0934,27.114,27.0179,27.0179,176700.0
2013-06-24 11:00:00,39.36,39.44,39.36,39.43,139300.0,27.0248,27.0797,27.0248,27.0728,139300.0
2013-06-24 11:05:00,39.42,39.49,39.39,39.49,207600.0,27.066,27.114,27.0454,27.114,207600.0
2013-06-24 11:10:00,39.49,39.53,39.43,39.44,178400.0,27.114,27.1415,27.0728,27.0797,178400.0
2013-06-24 11:15:00,39.44,39.45,39.39,39.39,130200.0,27.0797,27.0866,27.0454,27.0454,130200.0
2013-06-24 11:20:00,39.39,39.39,39.29,39.34,161600.0,27.0454,27.0454,26.9767,27.0111,161600.0
2013-06-24 11:25:00,39.33,39.35,39.3,39.32,148900.0,27.0042,27.0179,26.9836,26.9973,148900.0
2013-06-24 11:30:00,39.32,39.39,39.32,39.39,183200.0,26.9973,27.0454,26.9973,27.0454,183200.0
2013-06-24 11:35:00,39.38,39.46,39.38,39.4,162300.0,27.0385,27.0934,27.0385,27.0522,162300.0
2013-06-24 11:40:00,39.39,39.49,39.36,39.36,172700.0,27.0454,27.114,27.0248,27.0248,172700.0
2013-06-24 11:45:00,39.37,39.4,39.35,39.37,134100.0,27.0316,27.0522,27.0179,27.0316,134100.0
2013-06-24 11:50:00,39.37,39.49,39.37,39.48,176400.0,27.0316,27.114,27.0316,27.1072,176400.0
2013-06-24 11:55:00,39.47,39.48,39.41,39.47,85800.0,27.1003,27.1072,27.0591,27.1003,85800.0
2013-06-24 12:00:00,39.47,39.51,39.38,39.4,210400.0,27.1003,27.1278,27.0385,27.0522,210400.0
2013-06-24 12:05:00,39.4,39.4,39.32,39.34,137300.0,27.0522,27.0522,26.9973,27.0111,137300.0
2013-06-24 12:10:00,39.34,39.39,39.3,39.36,100900.0,27.0111,27.0454,26.9836,27.0248,100900.0
2013-06-24 12:15:00,39.36,39.39,39.33,39.33,65800.0,27.0248,27.0454,27.0042,27.0042,65800.0
2013-06-24 12:20:00,39.33,39.33,39.29,39.32,83300.0,27.0042,27.0042,26.9767,26.9973,83300.0
2013-06-24 12:25:00,39.32,39.48,39.3,39.45,122600.0,26.9973,27.1072,26.9836,27.0866,122600.0
2013-06-24 12:30:00,39.46,39.5,39.44,39.45,129700.0,27.0934,27.1209,27.0797,27.0866,129700.0
2013-06-24 12:35:00,39.45,39.46,39.39,39.43,100400.0,27.0866,27.0934,27.0454,27.0728,100400.0
2013-06-24 12:40:00,39.43,39.45,39.4,39.41,123100.0,27.0728,27.0866,27.0522,27.0591,123100.0
2013-06-24 12:45:00,39.41,39.45,39.39,39.4,129300.0,27.0591,27.0866,27.0454,27.0522,129300.0
2013-06-24 12:50:00,39.41,39.47,39.4,39.47,106700.0,27.0591,27.1003,27.0522,27.1003,106700.0
2013-06-24 12:55:00,39.46,39.52,39.46,39.5,209000.0,27.0934,27.1346,27.0934,27.1209,209000.0
2013-06-24 13:00:00,39.5,39.51,39.47,39.48,85000.0,27.1209,27.1278,27.1003,27.1072,85000.0
2013-06-24 13:05:00,39.48,39.49,39.43,39.46,174900.0,27.1072,27.114,27.0728,27.0934,174900.0
2013-06-24 13:10:00,39.47,39.63,39.45,39.6,164300.0,27.1003,27.2102,27.0866,27.1896,164300.0
2013-06-24 13:15:00,39.59,39.62,39.52,39.6,157700.0,27.1827,27.2033,27.1346,27.1896,157700.0
2013-06-24 13:20:00,39.61,39.62,39.56,39.61,130900.0,27.1964,27.2033,27.1621,27.1964,130900.0
2013-06-24 13:25:00,39.61,39.64,39.56,39.63,163600.0,27.1964,27.217,27.1621,27.2102,163600.0
2013-06-24 13:30:00,39.64,39.68,39.62,39.65,166700.0,27.217,27.2445,27.2033,27.2239,166700.0
2013-06-24 13:35:00,39.65,39.68,39.64,39.66,98600.0,27.2239,27.2445,27.217,27.2308,98600.0
2013-06-24 13:40:00,39.66,39.75,39.64,39.75,152800.0,27.2308,27.2926,27.217,27.2926,152800.0
2013-06-24 13:45:00,39.75,39.77,39.72,39.73,119600.0,27.2926,27.3063,27.272,27.2788,119600.0
2013-06-24 13:50:00,39.73,39.73,39.64,39.68,115500.0,27.2788,27.2788,27.217,27.2445,115500.0
2013-06-24 13:55:00,39.67,39.72,39.66,39.72,134600.0,27.2376,27.272,27.2308,27.272,134600.0
2013-06-24 14:00:00,39.72,39.74,39.69,39.74,219200.0,27.272,27.2857,27.2514,27.2857,219200.0
2013-06-24 14:05:00,39.74,39.86,39.73,39.84,188500.0,27.2857,27.3681,27.2788,27.3544,188500.0
2013-06-24 14:10:00,39.84,39.88,39.82,39.84,151700.0,27.3544,27.3818,27.3406,27.3544,151700.0
2013-06-24 14:15:00,39.83,39.9,39.83,39.88,241500.0,27.3475,27.3956,27.3475,27.3818,241500.0
2013-06-24 14:20:00,39.88,40.0,39.88,39.99,400600.0,27.3818,27.4642,27.3818,27.4573,400600.0
2013-06-24 14:25:00,40.0,40.01,39.95,40.01,162800.0,27.4642,27.4711,27.4299,27.4711,162800.0
2013-06-24 14:30:00,40.0,40.01,39.94,39.94,161500.0,27.4642,27.4711,27.423,27.423,161500.0
2013-06-24 14:35:00,39.94,39.97,39.89,39.97,140700.0,27.423,27.4436,27.3887,27.4436,140700.0
2013-06-24 14:40:00,39.96,39.98,39.91,39.91,140000.0,27.4367,27.4505,27.4024,27.4024,140000.0
2013-06-24 14:45:00,39.9,39.91,39.87,39.88,143300.0,27.3956,27.4024,27.375,27.3818,143300.0
2013-06-24 14:50:00,39.89,39.95,39.86,39.89,129700.0,27.3887,27.4299,27.3681,27.3887,129700.0
2013-06-24 14:55:00,39.89,39.91,39.82,39.86,167200.0,27.3887,27.4024,27.3406,27.3681,167200.0
2013-06-24 15:00:00,39.86,39.92,39.83,39.9,160500.0,27.3681,27.4093,27.3475,27.3956,160500.0
2013-06-24 15:05:00,39.89,39.95,39.89,39.9,162700.0,27.3887,27.4299,27.3887,27.3956,162700.0
2013-06-24 15:10:00,39.91,39.92,39.83,39.84,184600.0,27.4024,27.4093,27.3475,27.3544,184600.0
2013-06-24 15:15:00,39.84,39.84,39.76,39.78,149700.0,27.3544,27.3544,27.2994,27.3132,149700.0
2013-06-24 15:20:00,39.78,39.83,39.76,39.8,196800.0,27.3132,27.3475,27.2994,27.3269,196800.0
2013-06-24 15:25:00,39.8,39.82,39.73,39.73,178400.0,27.3269,27.3406,27.2788,27.2788,178400.0
2013-06-24 15:30:00,39.73,39.8,39.73,39.74,163900.0,27.2788,27.3269,27.2788,27.2857,163900.0
2013-06-24 15:35:00,39.74,39.83,39.73,39.82,140500.0,27.2857,27.3475,27.2788,27.3406,140500.0
2013-06-24 15:40:00,39.83,39.83,39.75,39.76,170000.0,27.3475,27.3475,27.2926,27.2994,170000.0
2013-06-24 15:45:00,39.75,39.75,39.6,39.61,457700.0,27.2926,27.2926,27.1896,27.1964,457700.0
2013-06-24 15:50:00,39.6,39.7,39.6,39.66,457500.0,27.1896,27.2582,27.1896,27.2308,457500.0
2013-06-24 15:55:00,39.66,39.66,39.53,39.53,763600.0,27.2308,27.2308,27.1415,27.1415,763600.0
2013-06-25 09:30:00,39.82,39.88,39.68,39.74,496500.0,27.3406,27.3818,27.2445,27.2857,496500.0
2013-06-25 09:35:00,39.73,39.75,39.53,39.6,207300.0,27.2788,27.2926,27.1415,27.1896,207300.0
2013-06-25 09:40:00,39.59,39.66,39.56,39.64,213500.0,27.1827,27.2308,27.1621,27.217,213500.0
2013-06-25 09:45:00,39.64,39.71,39.51,39.54,290000.0,27.217,27.2651,27.1278,27.1484,290000.0
2013-06-25 09:50:00,39.54,39.67,39.54,39.58,166700.0,27.1484,27.2376,27.1484,27.1758,166700.0
2013-06-25 09:55:00,39.57,39.6,39.5,39.54,133900.0,27.169,27.1896,27.1209,27.1484,133900.0
2013-06-25 10:00:00,39.54,39.57,39.5,39.57,257600.0,27.1484,27.169,27.1209,27.169,257600.0
2013-06-25 10:05:00,39.57,39.57,39.44,39.48,286000.0,27.169,27.169,27.0797,27.1072,286000.0
2013-06-25 10:10:00,39.48,39.57,39.48,39.53,147000.0,27.1072,27.169,27.1072,27.1415,147000.0
2013-06-25 10:15:00,39.52,39.56,39.44,39.45,248200.0,27.1346,27.1621,27.0797,27.0866,248200.0
2013-06-25 10:20:00,39.45,39.58,39.45,39.57,271400.0,27.0866,27.1758,27.0866,27.169,271400.0
2013-06-25 10:25:00,39.57,39.71,39.56,39.65,233200.0,27.169,27.2651,27.1621,27.2239,233200.0
2013-06-25 10:30:00,39.65,39.67,39.6,39.65,142800.0,27.2239,27.2376,27.1896,27.2239,142800.0
2013-06-25 10:35:00,39.64,39.67,39.59,39.67,196200.0,27.217,27.2376,27.1827,27.2376,196200.0
2013-06-25 10:40:00,39.67,39.7,39.64,39.69,131700.0,27.2376,27.2582,27.217,27.2514,131700.0
2013-06-25 10:45:00,39.68,39.76,39.68,39.75,140900.0,27.2445,27.2994,27.2445,27.2926,140900.0
2013-06-25 10:50:00,39.76,39.78,39.71,39.75,176000.0,27.2994,27.3132,27.2651,27.2926,176000.0
2013-06-25 10:55:00,39.75,39.84,39.75,39.84,160500.0,27.2926,27.3544,27.2926,27.3544,160500.0
2013-06-25 11:00:00,39.83,39.84,39.79,39.81,211700.0,27.3475,27.3544,27.32,27.3338,211700.0
2013-06-25 11:05:00,39.8,39.87,39.79,39.86,190800.0,27.3269,27.375,27.32,27.3681,190800.0
2013-06-25 11:10:00,39.85,39.86,39.79,39.81,148900.0,27.3612,27.3681,27.32,27.3338,148900.0
2013-06-25 11:15:00,39.82,39.83,39.79,39.81,143700.0,27.3406,27.3475,27.32,27.3338,143700.0
2013-06-25 11:20:00,39.8,39.83,39.79,39.8,117200.0,27.3269,27.3475,27.32,27.3269,117200.0
2013-06-25 11:25:00,39.79,39.81,39.72,39.75,205300.0,27.32,27.3338,27.272,27.2926,205300.0
2013-06-25 11:30:00,39.75,39.76,39.71,39.72,209100.0,27.2926,27.2994,27.2651,27.272,209100.0
2013-06-25 11:35:00,39.73,39.8,39.72,39.8,95600.0,27.2788,27.3269,27.272,27.3269,95600.0
2013-06-25 11:40:00,39.8,39.85,39.76,39.77,135100.0,27.3269,27.3612,27.2994,27.3063,135100.0
2013-06-25 11:45:00,39.76,39.77,39.67,39.68,102800.0,27.2994,27.3063,27.2376,27.2445,102800.0
2013-06-25 11:50:00,39.68,39.73,39.68,39.72,136000.0,27.2445,27.2788,27.2445,27.272,136000.0
2013-06-25 11:55:00,39.72,39.79,39.71,39.79,57700.0,27.272,27.32,27.2651,27.32,57700.0
2013-06-25 12:00:00,39.79,39.79,39.75,39.77,72300.0,27.32,27.32,27.2926,27.3063,72300.0
2013-06-25 12:05:00,39.77,39.8,39.76,39.76,87900.0,27.3063,27.3269,27.2994,27.2994,87900.0
2013-06-25 12:10:00,39.76,39.82,39.76,39.82,59400.0,27.2994,27.3406,27.2994,27.3406,59400.0
2013-06-25 12:15:00,39.82,39.83,39.8,39.82,61000.0,27.3406,27.3475,27.3269,27.3406,61000.0
2013-06-25 12:20:00,39.83,39.84,39.77,39.78,117800.0,27.3475,27.3544,27.3063,27.3132,117800.0
2013-06-25 12:25:00,39.78,39.81,39.77,39.8,78800.0,27.3132,27.3338,27.3063,27.3269,78800.0
2013-06-25 12:30:00,39.8,39.87,39.8,39.87,98000.0,27.3269,27.375,27.3269,27.375,98000.0
2013-06-25 12:35:00,39.87,39.89,39.85,39.86,129900.0,27.375,27.3887,27.3612,27.3681,129900.0
2013-06-25 12:40:00,39.86,39.87,39.84,39.86,140200.0,27.3681,27.375,27.3544,27.3681,140200.0
2013-06-25 12:45:00,39.85,39.87,39.83,39.86,60200.0,27.3612,27.375,27.3475,27.3681,60200.0
2013-06-25 12:50:00,39.87,39.89,39.85,39.87,85700.0,27.375,27.3887,27.3612,27.375,85700.0
2013-06-25 12:55:00,39.87,39.87,39.83,39.84,88500.0,27.375,27.375,27.3475,27.3544,88500.0
2013-06-25 13:00:00,39.85,39.87,39.84,39.86,77700.0,27.3612,27.375,27.3544,27.3681,77700.0
2013-06-25 13:05:00,39.87,39.9,39.85,39.85,145100.0,27.375,27.3956,27.3612,27.3612,145100.0
2013-06-25 13:10:00,39.86,39.91,39.85,39.91,120500.0,27.3681,27.4024,27.3612,27.4024,120500.0
2013-06-25 13:15:00,39.92,39.93,39.87,39.89,103100.0,27.4093,27.4161,27.375,27.3887,103100.0
2013-06-25 13:20:00,39.88,39.89,39.82,39.86,96600.0,27.3818,27.3887,27.3406,27.3681,96600.0
2013-06-25 13:25:00,39.85,39.88,39.8,39.8,84800.0,27.3612,27.3818,27.3269,27.3269,84800.0
2013-06-25 13:30:00,39.8,39.81,39.74,39.77,94400.0,27.3269,27.3338,27.2857,27.3063,94400.0
2013-06-25 13:35:00,39.77,39.78,39.76,39.76,47200.0,27.3063,27.3132,27.2994,27.2994,47200.0
2013-06-25 13:40:00,39.76,39.84,39.74,39.83,113400.0,27.2994,27.3544,27.2857,27.3475,113400.0
2013-06-25 13:45:00,39.83,39.86,39.8,39.86,79900.0,27.3475,27.3681,27.3269,27.3681,79900.0
2013-06-25 13:50:00,39.85,39.86,39.81,39.82,60000.0,27.3612,27.3681,27.3338,27.3406,60000.0
2013-06-25 13:55:00,39.82,39.82,39.77,39.77,76700.0,27.3406,27.3406,27.3063,27.3063,76700.0
2013-06-25 14:00:00,39.77,39.77,39.73,39.74,155500.0,27.3063,27.3063,27.2788,27.2857,155500.0
2013-06-25 14:05:00,39.74,39.77,39.71,39.73,95600.0,27.2857,27.3063,27.2651,27.2788,95600.0
2013-06-25 14:10:00,39.72,39.75,39.72,39.74,104200.0,27.272,27.2926,27.272,27.2857,104200.0
2013-06-25 14:15:00,39.75,39.78,39.72,39.77,106500.0,27.2926,27.3132,27.272,27.3063,106500.0
2013-06-25 14:20:00,39.76,39.76,39.7,39.72,78100.0,27.2994,27.2994,27.2582,27.272,78100.0
2013-06-25 14:25:00,39.71,39.76,39.7,39.75,62200.0,27.2651,27.2994,27.2582,27.2926,62200.0
2013-06-25 14:30:00,39.74,39.84,39.74,39.84,165200.0,27.2857,27.3544,27.2857,27.3544,165200.0
2013-06-25 14:35:00,39.84,39.85,39.8,39.82,105100.0,27.3544,27.3612,27.3269,27.3406,105100.0
2013-06-25 14:40:00,39.83,39.83,39.78,39.79,71500.0,27.3475,27.3475,27.3132,27.32,71500.0
2013-06-25 14:45:00,39.78,39.8,39.76,39.78,79700.0,27.3132,27.3269,27.2994,27.3132,79700.0
2013-06-25 14:50:00,39.77,39.82,39.76,39.8,71700.0,27.3063,27.3406,27.2994,27.3269,71700.0
2013-06-25 14:55:00,39.79,39.82,39.79,39.8,101900.0,27.32,27.3406,27.32,27.3269,101900.0
2013-06-25 15:00:00,39.81,39.85,39.8,39.84,101000.0,27.3338,27.3612,27.3269,27.3544,101000.0
2013-06-25 15:05:00,39.84,39.86,39.83,39.86,104700.0,27.3544,27.3681,27.3475,27.3681,104700.0
2013-06-25 15:10:00,39.85,39.87,39.83,39.84,66400.0,27.3612,27.375,27.3475,27.3544,66400.0
2013-06-25 15:15:00,39.84,39.84,39.75,39.75,95200.0,27.3544,27.3544,27.2926,27.2926,95200.0
2013-06-25 15:20:00,39.75,39.81,39.75,39.8,116400.0,27.2926,27.3338,27.2926,27.3269,116400.0
2013-06-25 15:25:00,39.8,39.81,39.76,39.78,114300.0,27.3269,27.3338,27.2994,27.3132,114300.0
2013-06-25 15:30:00,39.78,39.85,39.77,39.85,142600.0,27.3132,27.3612,27.3063,27.3612,142600.0
2013-06-25 15:35:00,39.85,39.89,39.82,39.86,160000.0,27.3612,27.3887,27.3406,27.3681,160000.0
2013-06-25 15:40:00,39.86,39.89,39.8,39.81,205300.0,27.3681,27.3887,27.3269,27.3338,205300.0
2013-06-25 15:45:00,39.82,39.84,39.78,39.78,256000.0,27.3406,27.3544,27.3132,27.3132,256000.0
2013-06-25 15:50:00,39.78,39.83,39.76,39.8,318800.0,27.3132,27.3475,27.2994,27.3269,318800.0
2013-06-25 15:55:00,39.8,39.8,39.7,39.72,752600.0,27.3269,27.3269,27.2582,27.272,752600.0
2013-06-26 09:30:00,40.07,40.35,40.06,40.3,444500.0,27.5123,27.7045,27.5054,27.6702,444500.0
2013-06-26 09:35:00,40.31,40.35,40.21,40.23,286800.0,27.6771,27.7045,27.6084,27.6221,286800.0
2013-06-26 09:40:00,40.22,40.25,40.15,40.23,144600.0,27.6153,27.6359,27.5672,27.6221,144600.0
2013-06-26 09:45:00,40.24,40.25,40.11,40.16,163400.0,27.629,27.6359,27.5397,27.5741,163400.0
2013-06-26 09:50:00,40.16,40.25,40.15,40.18,176200.0,27.5741,27.6359,27.5672,27.5878,176200.0
2013-06-26 09:55:00,40.17,40.2,40.1,40.19,171900.0,27.5809,27.6015,27.5329,27.5947,171900.0
2013-06-26 10:00:00,40.2,40.27,40.18,40.2,346600.0,27.6015,27.6496,27.5878,27.6015,346600.0
2013-06-26 10:05:00,40.2,40.23,40.16,40.19,121500.0,27.6015,27.6221,27.5741,27.5947,121500.0
2013-06-26 10:10:00,40.2,40.24,40.16,40.21,124800.0,27.6015,27.629,27.5741,27.6084,124800.0
2013-06-26 10:15:00,40.21,40.21,40.14,40.2,153200.0,27.6084,27.6084,27.5603,27.6015,153200.0
2013-06-26 10:20:00,40.2,40.27,40.18,40.25,239700.0,27.6015,27.6496,27.5878,27.6359,239700.0
2013-06-26 10:25:00,40.24,40.26,40.18,40.2,172900.0,27.629,27.6427,27.5878,27.6015,172900.0
2013-06-26 10:30:00,40.19,40.25,40.14,40.18,297700.0,27.5947,27.6359,27.5603,27.5878,297700.0
2013-06-26 10:35:00,40.18,40.34,40.17,40.33,226500.0,27.5878,27.6977,27.5809,27.6908,226500.0
2013-06-26 10:40:00,40.33,40.35,40.3,40.33,153800.0,27.6908,27.7045,27.6702,27.6908,153800.0
2013-06-26 10:45:00,40.33,40.41,40.32,40.4,153400.0,27.6908,27.7457,27.6839,27.7389,153400.0
2013-06-26 10:50:00,40.4,40.4,40.32,40.35,112200.0,27.7389,27.7389,27.6839,27.7045,112200.0
2013-06-26 10:55:00,40.34,40.35,40.27,40.29,88900.0,27.6977,27.7045,27.6496,27.6633,88900.0
2013-06-26 11:00:00,40.28,40.29,40.23,40.23,68000.0,27.6565,27.6633,27.6221,27.6221,68000.0
2013-06-26 11:05:00,40.23,40.23,40.17,40.18,145000.0,27.6221,27.6221,27.5809,27.5878,145000.0
2013-06-26 11:10:00,40.17,40.19,40.11,40.17,123300.0,27.5809,27.5947,27.5397,27.5809,123300.0
2013-06-26 11:15:00,40.17,40.26,40.16,40.21,108200.0,27.5809,27.6427,27.5741,27.6084,108200.0
2013-06-26 11:20:00,40.21,40.24,40.2,40.22,77300.0,27.6084,27.629,27.6015,27.6153,77300.0
2013-06-26 11:25:00,40.21,40.25,40.19,40.24,81900.0,27.6084,27.6359,27.5947,27.629,81900.0
2013-06-26 11:30:00,40.25,40.26,40.19,40.23,145700.0,27.6359,27.6427,27.5947,27.6221,145700.0
2013-06-26 11:35:00,40.23,40.23,40.12,40.16,230300.0,27.6221,27.6221,27.5466,27.5741,230300.0
2013-06-26 11:40:00,40.17,40.22,40.12,40.22,163200.0,27.5809,27.6153,27.5466,27.6153,163200.0
2013-06-26 11:45:00,40.22,40.26,40.21,40.24,94300.0,27.6153,27.6427,27.6084,27.629,94300.0
2013-06-26 11:50:00,40.24,40.26,40.22,40.22,115900.0,27.629,27.6427,27.6153,27.6153,115900.0
2013-06-26 11:55:00,40.22,40.3,40.22,40.23,151500.0,27.6153,27.6702,27.6153,27.6221,151500.0
2013-06-26 12:00:00,40.22,40.34,40.2,40.33,135800.0,27.6153,27.6977,27.6015,27.6908,135800.0
2013-06-26 12:05:00,40.33,40.37,40.31,40.35,140300.0,27.6908,27.7183,27.6771,27.7045,140300.0
2013-06-26 12:10:00,40.34,40.36,40.31,40.32,138300.0,27.6977,27.7114,27.6771,27.6839,138300.0
2013-06-26 12:15:00,40.31,40.34,40.29,40.29,114600.0,27.6771,27.6977,27.6633,27.6633,114600.0
2013-06-26 12:20:00,40.29,40.3,40.24,40.24,72000.0,27.6633,27.6702,27.629,27.629,72000.0
2013-06-26 12:25:00,40.24,40.28,40.22,40.25,93000.0,27.629,27.6565,27.6153,27.6359,93000.0
2013-06-26 12:30:00,40.25,40.26,40.18,40.18,88900.0,27.6359,27.6427,27.5878,27.5878,88900.0
2013-06-26 12:35:00,40.17,40.21,40.13,40.21,108000.0,27.5809,27.6084,27.5535,27.6084,108000.0
2013-06-26 12:40:00,40.21,40.23,40.2,40.23,70700.0,27.6084,27.6221,27.6015,27.6221,70700.0
2013-06-26 12:45:00,40.23,40.24,40.2,40.2,60800.0,27.6221,27.629,27.6015,27.6015,60800.0
2013-06-26 12:50:00,40.2,40.21,40.16,40.16,88100.0,27.6015,27.6084,27.5741,27.5741,88100.0
2013-06-26 12:55:00,40.16,40.17,40.11,40.13,99200.0,27.5741,27.5809,27.5397,27.5535,99200.0
2013-06-26 13:00:00,40.12,40.17,40.12,40.15,100500.0,27.5466,27.5809,27.5466,27.5672,100500.0
2013-06-26 13:05:00,40.14,40.19,40.14,40.18,70900.0,27.5603,27.5947,27.5603,27.5878,70900.0
2013-06-26 13:10:00,40.18,40.23,40.18,40.23,88200.0,27.5878,27.6221,27.5878,27.6221,88200.0
2013-06-26 13:15:00,40.23,40.24,40.22,40.22,85600.0,27.6221,27.629,27.6153,27.6153,85600.0
2013-06-26 13:20:00,40.23,40.24,40.19,40.21,75700.0,27.6221,27.629,27.5947,27.6084,75700.0
2013-06-26 13:25:00,40.2,40.26,40.2,40.26,111200.0,27.6015,27.6427,27.6015,27.6427,111200.0
2013-06-26 13:30:00,40.26,40.28,40.22,40.23,63900.0,27.6427,27.6565,27.6153,27.6221,63900.0
2013-06-26 13:35:00,40.22,40.29,40.22,40.29,84500.0,27.6153,27.6633,27.6153,27.6633,84500.0
2013-06-26 13:40:00,40.29,40.29,40.23,40.26,83900.0,27.6633,27.6633,27.6221,27.6427,83900.0
2013-06-26 13:45:00,40.26,40.3,40.25,40.27,79100.0,27.6427,27.6702,27.6359,27.6496,79100.0
2013-06-26 13:50:00,40.27,40.29,40.25,40.28,54700.0,27.6496,27.6633,27.6359,27.6565,54700.0
2013-06-26 13:55:00,40.28,40.32,40.27,40.29,78200.0,27.6565,27.6839,27.6496,27.6633,78200.0
2013-06-26 14:00:00,40.3,40.36,40.3,40.35,129500.0,27.6702,27.7114,27.6702,27.7045,129500.0
2013-06-26 14:05:00,40.36,40.4,40.35,40.35,149600.0,27.7114,27.7389,27.7045,27.7045,149600.0
2013-06-26 14:10:00,40.35,40.37,40.3,40.3,102500.0,27.7045,27.7183,27.6702,27.6702,102500.0
2013-06-26 14:15:00,40.31,40.36,40.3,40.35,73000.0,27.6771,27.7114,27.6702,27.7045,73000.0
2013-06-26 14:20:00,40.35,40.4,40.34,40.35,77200.0,27.7045,27.7389,27.6977,27.7045,77200.0
2013-06-26 14:25:00,40.36,40.4,40.35,40.4,96000.0,27.7114,27.7389,27.7045,27.7389,96000.0
2013-06-26 14:30:00,40.4,40.4,40.34,40.35,113800.0,27.7389,27.7389,27.6977,27.7045,113800.0
2013-06-26 14:35:00,40.35,40.38,40.34,40.35,86900.0,27.7045,27.7251,27.6977,27.7045,86900.0
2013-06-26 14:40:00,40.35,40.41,40.35,40.37,97400.0,27.7045,27.7457,27.7045,27.7183,97400.0
2013-06-26 14:45:00,40.37,40.38,40.33,40.36,60500.0,27.7183,27.7251,27.6908,27.7114,60500.0
2013-06-26 14:50:00,40.35,40.38,40.34,40.38,44000.0,27.7045,27.7251,27.6977,27.7251,44000.0
2013-06-26 14:55:00,40.37,40.46,40.36,40.41,230500.0,27.7183,27.78,27.7114,27.7457,230500.0
2013-06-26 15:00:00,40.41,40.48,40.41,40.44,129300.0,27.7457,27.7938,27.7457,27.7663,129300.0
2013-06-26 15:05:00,40.43,40.45,40.41,40.41,110700.0,27.7595,27.7732,27.7457,27.7457,110700.0
2013-06-26 15:10:00,40.41,40.44,40.39,40.43,122700.0,27.7457,27.7663,27.732,27.7595,122700.0
2013-06-26 15:15:00,40.43,40.45,40.4,40.43,127500.0,27.7595,27.7732,27.7389,27.7595,127500.0
2013-06-26 15:20:00,40.43,40.46,40.43,40.44,111100.0,27.7595,27.78,27.7595,27.7663,111100.0
2013-06-26 15:25:00,40.44,40.45,40.4,40.43,103700.0,27.7663,27.7732,27.7389,27.7595,103700.0
2013-06-26 15:30:00,40.42,40.43,40.38,40.4,95700.0,27.7526,27.7595,27.7251,27.7389,95700.0
2013-06-26 15:35:00,40.4,40.42,40.37,40.41,114200.0,27.7389,27.7526,27.7183,27.7457,114200.0
2013-06-26 15:40:00,40.41,40.44,40.36,40.38,219000.0,27.7457,27.7663,27.7114,27.7251,219000.0
2013-06-26 15:45:00,40.37,40.4,40.34,40.35,415600.0,27.7183,27.7389,27.6977,27.7045,415600.0
2013-06-26 15:50:00,40.35,40.39,40.35,40.37,311900.0,27.7045,27.732,27.7045,27.7183,311900.0
2013-06-26 15:55:00,40.37,40.39,40.34,40.34,690900.0,27.7183,27.732,27.6977,27.6977,690900.0
2013-06-27 09:30:00,40.65,40.72,40.55,40.57,413800.0,27.9105,27.9586,27.8418,27.8556,413800.0
2013-06-27 09:35:00,40.56,40.72,40.52,40.69,153700.0,27.8487,27.9586,27.8212,27.938,153700.0
2013-06-27 09:40:00,40.69,40.73,40.6,40.61,260500.0,27.938,27.9654,27.8762,27.883,260500.0
2013-06-27 09:45:00,40.61,40.76,40.61,40.7,169600.0,27.883,27.986,27.883,27.9448,169600.0
2013-06-27 09:50:00,40.7,40.76,40.7,40.73,139700.0,27.9448,27.986,27.9448,27.9654,139700.0
2013-06-27 09:55:00,40.73,40.75,40.65,40.74,150700.0,27.9654,27.9792,27.9105,27.9723,150700.0
2013-06-27 10:00:00,40.74,40.77,40.69,40.69,319200.0,27.9723,27.9929,27.938,27.938,319200.0
2013-06-27 10:05:00,40.69,40.72,40.64,40.64,258800.0,27.938,27.9586,27.9036,27.9036,258800.0
2013-06-27 10:10:00,40.65,40.7,40.62,40.62,87500.0,27.9105,27.9448,27.8899,27.8899,87500.0
2013-06-27 10:15:00,40.63,40.67,40.6,40.64,161800.0,27.8968,27.9242,27.8762,27.9036,161800.0
2013-06-27 10:20:00,40.64,40.79,40.64,40.78,203200.0,27.9036,28.0066,27.9036,27.9998,203200.0
2013-06-27 10:25:00,40.78,40.82,40.76,40.8,204000.0,27.9998,28.0272,27.986,28.0135,204000.0
2013-06-27 10:30:00,40.8,40.83,40.79,40.83,152600.0,28.0135,28.0341,28.0066,28.0341,152600.0
2013-06-27 10:35:00,40.82,40.86,40.81,40.86,142100.0,28.0272,28.0547,28.0204,28.0547,142100.0
2013-06-27 10:40:00,40.86,40.88,40.76,40.77,162800.0,28.0547,28.0684,27.986,27.9929,162800.0
2013-06-27 10:45:00,40.77,40.81,40.71,40.71,154900.0,27.9929,28.0204,27.9517,27.9517,154900.0
2013-06-27 10:50:00,40.71,40.75,40.7,40.71,77000.0,27.9517,27.9792,27.9448,27.9517,77000.0
2013-06-27 10:55:00,40.71,40.76,40.68,40.69,125500.0,27.9517,27.986,27.9311,27.938,125500.0
2013-06-27 11:00:00,40.69,40.71,40.66,40.7,90900.0,27.938,27.9517,27.9174,27.9448,90900.0
2013-06-27 11:05:00,40.7,40.73,40.65,40.67,98600.0,27.9448,27.9654,27.9105,27.9242,98600.0
2013-06-27 11:10:00,40.66,40.67,40.61,40.61,90000.0,27.9174,27.9242,27.883,27.883,90000.0
2013-06-27 11:15:00,40.61,40.63,40.6,40.6,76500.0,27.883,27.8968,27.8762,27.8762,76500.0
2013-06-27 11:20:00,40.6,40.62,40.55,40.57,247400.0,27.8762,27.8899,27.8418,27.8556,247400.0
2013-06-27 11:25:00,40.57,40.59,40.53,40.55,77800.0,27.8556,27.8693,27.8281,27.8418,77800.0
2013-06-27 11:30:00,40.54,40.55,40.42,40.43,180400.0,27.835,27.8418,27.7526,27.7595,180400.0
2013-06-27 11:35:00,40.43,40.45,40.38,40.44,185200.0,27.7595,27.7732,27.7251,27.7663,185200.0
2013-06-27 11:40:00,40.44,40.48,40.42,40.42,130100.0,27.7663,27.7938,27.7526,27.7526,130100.0
2013-06-27 11:45:00,40.43,40.49,40.42,40.49,68100.0,27.7595,27.8006,27.7526,27.8006,68100.0
2013-06-27 11:50:00,40.49,40.5,40.48,40.49,53100.0,27.8006,27.8075,27.7938,27.8006,53100.0
2013-06-27 11:55:00,40.48,40.55,40.48,40.54,98900.0,27.7938,27.8418,27.7938,27.835,98900.0
2013-06-27 12:00:00,40.54,40.54,40.42,40.43,133100.0,27.835,27.835,27.7526,27.7595,133100.0
2013-06-27 12:05:00,40.44,40.44,40.29,40.32,99200.0,27.7663,27.7663,27.6633,27.6839,99200.0
2013-06-27 12:10:00,40.31,40.38,40.3,40.38,65600.0,27.6771,27.7251,27.6702,27.7251,65600.0
2013-06-27 12:15:00,40.38,40.38,40.33,40.34,54900.0,27.7251,27.7251,27.6908,27.6977,54900.0
2013-06-27 12:20:00,40.33,40.38,40.3,40.3,74300.0,27.6908,27.7251,27.6702,27.6702,74300.0
2013-06-27 12:25:00,40.3,40.32,40.26,40.29,76600.0,27.6702,27.6839,27.6427,27.6633,76600.0
2013-06-27 12:30:00,40.3,40.38,40.29,40.38,103600.0,27.6702,27.7251,27.6633,27.7251,103600.0
2013-06-27 12:35:00,40.38,40.43,40.38,40.43,67600.0,27.7251,27.7595,27.7251,27.7595,67600.0
2013-06-27 12:40:00,40.42,40.43,40.36,40.36,86500.0,27.7526,27.7595,27.7114,27.7114,86500.0
2013-06-27 12:45:00,40.36,40.36,40.31,40.33,79800.0,27.7114,27.7114,27.6771,27.6908,79800.0
2013-06-27 12:50:00,40.32,40.33,40.3,40.32,43300.0,27.6839,27.6908,27.6702,27.6839,43300.0
2013-06-27 12:55:00,40.33,40.39,40.33,40.39,51200.0,27.6908,27.732,27.6908,27.732,51200.0
2013-06-27 13:00:00,40.39,40.46,40.36,40.45,112100.0,27.732,27.78,27.7114,27.7732,112100.0
2013-06-27 13:05:00,40.44,40.45,40.38,40.39,72700.0,27.7663,27.7732,27.7251,27.732,72700.0
2013-06-27 13:10:00,40.39,40.4,40.36,40.37,59800.0,27.732,27.7389,27.7114,27.7183,59800.0
2013-06-27 13:15:00,40.37,40.39,40.35,40.37,54500.0,27.7183,27.732,27.7045,27.7183,54500.0
2013-06-27 13:20:00,40.36,40.37,40.31,40.32,117300.0,27.7114,27.7183,27.6771,27.6839,117300.0
2013-06-27 13:25:00,40.32,40.37,40.31,40.33,90900.0,27.6839,27.7183,27.6771,27.6908,90900.0
2013-06-27 13:30:00,40.33,40.41,40.33,40.4,121200.0,27.6908,27.7457,27.6908,27.7389,121200.0
2013-06-27 13:35:00,40.4,40.41,40.36,40.36,66600.0,27.7389,27.7457,27.7114,27.7114,66600.0
2013-06-27 13:40:00,40.37,40.38,40.34,40.35,63100.0,27.7183,27.7251,27.6977,27.7045,63100.0
2013-06-27 13:45:00,40.34,40.39,40.34,40.39,68100.0,27.6977,27.732,27.6977,27.732,68100.0
2013-06-27 13:50:00,40.39,40.39,40.38,40.39,29800.0,27.732,27.732,27.7251,27.732,29800.0
2013-06-27 13:55:00,40.39,40.39,40.33,40.34,148400.0,27.732,27.732,27.6908,27.6977,148400.0
2013-06-27 14:00:00,40.34,40.35,40.31,40.34,85600.0,27.6977,27.7045,27.6771,27.6977,85600.0
2013-06-27 14:05:00,40.34,40.36,40.31,40.32,72400.0,27.6977,27.7114,27.6771,27.6839,72400.0
2013-06-27 14:10:00,40.32,40.35,40.3,40.32,75700.0,27.6839,27.7045,27.6702,27.6839,75700.0
2013-06-27 14:15:00,40.32,40.32,40.27,40.29,96900.0,27.6839,27.6839,27.6496,27.6633,96900.0
2013-06-27 14:20:00,40.3,40.32,40.29,40.3,69600.0,27.6702,27.6839,27.6633,27.6702,69600.0
2013-06-27 14:25:00,40.29,40.35,40.29,40.34,61700.0,27.6633,27.7045,27.6633,27.6977,61700.0
2013-06-27 14:30:00,40.34,40.42,40.34,40.39,187600.0,27.6977,27.7526,27.6977,27.732,187600.0
2013-06-27 14:35:00,40.39,40.39,40.33,40.33,42100.0,27.732,27.732,27.6908,27.6908,42100.0
2013-06-27 14:40:00,40.34,40.37,40.33,40.34,84100.0,27.6977,27.7183,27.6908,27.6977,84100.0
2013-06-27 14:45:00,40.34,40.39,40.31,40.39,94000.0,27.6977,27.732,27.6771,27.732,94000.0
2013-06-27 14:50:00,40.39,40.4,40.36,40.38,69400.0,27.732,27.7389,27.7114,27.7251,69400.0
2013-06-27 14:55:00,40.39,40.4,40.35,40.35,66600.0,27.732,27.7389,27.7045,27.7045,66600.0
2013-06-27 15:00:00,40.35,40.36,40.29,40.3,73900.0,27.7045,27.7114,27.6633,27.6702,73900.0
2013-06-27 15:05:00,40.3,40.34,40.28,40.34,153500.0,27.6702,27.6977,27.6565,27.6977,153500.0
2013-06-27 15:10:00,40.33,40.35,40.32,40.34,103100.0,27.6908,27.7045,27.6839,27.6977,103100.0
2013-06-27 15:15:00,40.34,40.36,40.34,40.35,52700.0,27.6977,27.7114,27.6977,27.7045,52700.0
2013-06-27 15:20:00,40.34,40.35,40.32,40.33,97300.0,27.6977,27.7045,27.6839,27.6908,97300.0
2013-06-27 15:25:00,40.33,40.35,40.32,40.33,119000.0,27.6908,27.7045,27.6839,27.6908,119000.0
2013-06-27 15:30:00,40.33,40.35,40.31,40.32,135600.0,27.6908,27.7045,27.6771,27.6839,135600.0
2013-06-27 15:35:00,40.32,40.32,40.27,40.29,169600.0,27.6839,27.6839,27.6496,27.6633,169600.0
2013-06-27 15:40:00,40.29,40.33,40.27,40.27,231400.0,27.6633,27.6908,27.6496,27.6496,231400.0
2013-06-27 15:45:00,40.27,40.28,40.24,40.24,334000.0,27.6496,27.6565,27.629,27.629,334000.0
2013-06-27 15:50:00,40.24,40.32,40.24,40.32,320400.0,27.629,27.6839,27.629,27.6839,320400.0
2013-06-27 15:55:00,40.31,40.32,40.24,40.27,545100.0,27.6771,27.6839,27.629,27.6496,545100.0
2013-06-28 09:30:00,40.25,40.41,40.25,40.36,355500.0,27.6359,27.7457,27.6359,27.7114,355500.0
2013-06-28 09:35:00,40.36,40.41,40.32,40.37,158900.0,27.7114,27.7457,27.6839,27.7183,158900.0
2013-06-28 09:40:00,40.38,40.44,40.28,40.33,162000.0,27.7251,27.7663,27.6565,27.6908,162000.0
2013-06-28 09:45:00,40.32,40.33,40.24,40.25,153700.0,27.6839,27.6908,27.629,27.6359,153700.0
2013-06-28 09:50:00,40.25,40.26,40.14,40.18,157800.0,27.6359,27.6427,27.5603,27.5878,157800.0
2013-06-28 09:55:00,40.18,40.21,40.13,40.16,131300.0,27.5878,27.6084,27.5535,27.5741,131300.0
2013-06-28 10:00:00,40.16,40.2,40.12,40.18,154100.0,27.5741,27.6015,27.5466,27.5878,154100.0
2013-06-28 10:05:00,40.18,40.19,40.1,40.18,125800.0,27.5878,27.5947,27.5329,27.5878,125800.0
2013-06-28 10:10:00,40.17,40.22,40.15,40.2,68100.0,27.5809,27.6153,27.5672,27.6015,68100.0
2013-06-28 10:15:00,40.21,40.25,40.18,40.19,118500.0,27.6084,27.6359,27.5878,27.5947,118500.0
2013-06-28 10:20:00,40.18,40.22,40.17,40.2,366800.0,27.5878,27.6153,27.5809,27.6015,366800.0
2013-06-28 10:25:00,40.2,40.22,40.18,40.19,163000.0,27.6015,27.6153,27.5878,27.5947,163000.0
2013-06-28 10:30:00,40.19,40.23,40.19,40.19,278600.0,27.5947,27.6221,27.5947,27.5947,278600.0
2013-06-28 10:35:00,40.2,40.28,40.19,40.25,135800.0,27.6015,27.6565,27.5947,27.6359,135800.0
2013-06-28 10:40:00,40.26,40.28,40.22,40.24,144700.0,27.6427,27.6565,27.6153,27.629,144700.0
2013-06-28 10:45:00,40.25,40.27,40.21,40.24,122000.0,27.6359,27.6496,27.6084,27.629,122000.0
2013-06-28 10:50:00,40.25,40.28,40.23,40.27,73100.0,27.6359,27.6565,27.6221,27.6496,73100.0
2013-06-28 10:55:00,40.27,40.31,40.27,40.28,104600.0,27.6496,27.6771,27.6496,27.6565,104600.0
2013-06-28 11:00:00,40.28,40.32,40.27,40.3,169600.0,27.6565,27.6839,27.6496,27.6702,169600.0
2013-06-28 11:05:00,40.31,40.36,40.3,40.31,90300.0,27.6771,27.7114,27.6702,27.6771,90300.0
2013-06-28 11:10:00,40.31,40.37,40.31,40.33,75500.0,27.6771,27.7183,27.6771,27.6908,75500.0
2013-06-28 11:15:00,40.34,40.35,40.32,40.33,49400.0,27.6977,27.7045,27.6839,27.6908,49400.0
2013-06-28 11:20:00,40.34,40.35,40.32,40.34,42300.0,27.6977,27.7045,27.6839,27.6977,42300.0
2013-06-28 11:25:00,40.33,40.35,40.3,40.3,55800.0,27.6908,27.7045,27.6702,27.6702,55800.0
2013-06-28 11:30:00,40.31,40.35,40.29,40.29,77200.0,27.6771,27.7045,27.6633,27.6633,77200.0
2013-06-28 11:35:00,40.28,40.33,40.28,40.32,47000.0,27.6565,27.6908,27.6565,27.6839,47000.0
2013-06-28 11:40:00,40.32,40.33,40.27,40.33,60100.0,27.6839,27.6908,27.6496,27.6908,60100.0
2013-06-28 11:45:00,40.32,40.36,40.31,40.36,61600.0,27.6839,27.7114,27.6771,27.7114,61600.0
2013-06-28 11:50:00,40.36,40.36,40.32,40.33,47200.0,27.7114,27.7114,27.6839,27.6908,47200.0
2013-06-28 11:55:00,40.34,40.34,40.31,40.33,53200.0,27.6977,27.6977,27.6771,27.6908,53200.0
2013-06-28 12:00:00,40.33,40.34,40.29,40.3,72300.0,27.6908,27.6977,27.6633,27.6702,72300.0
2013-06-28 12:05:00,40.3,40.31,40.23,40.25,73300.0,27.6702,27.6771,27.6221,27.6359,73300.0
2013-06-28 12:10:00,40.24,40.27,40.23,40.27,46400.0,27.629,27.6496,27.6221,27.6496,46400.0
2013-06-28 12:15:00,40.26,40.29,40.25,40.26,74800.0,27.6427,27.6633,27.6359,27.6427,74800.0
2013-06-28 12:20:00,40.26,40.27,40.21,40.25,97100.0,27.6427,27.6496,27.6084,27.6359,97100.0
2013-06-28 12:25:00,40.25,40.28,40.25,40.28,63700.0,27.6359,27.6565,27.6359,27.6565,63700.0
2013-06-28 12:30:00,40.28,40.29,40.26,40.29,78000.0,27.6565,27.6633,27.6427,27.6633,78000.0
2013-06-28 12:35:00,40.29,40.36,40.28,40.36,112900.0,27.6633,27.7114,27.6565,27.7114,112900.0
2013-06-28 12:40:00,40.36,40.37,40.33,40.36,63600.0,27.7114,27.7183,27.6908,27.7114,63600.0
2013-06-28 12:45:00,40.36,40.36,40.32,40.34,51200.0,27.7114,27.7114,27.6839,27.6977,51200.0
2013-06-28 12:50:00,40.33,40.36,40.32,40.35,44800.0,27.6908,27.7114,27.6839,27.7045,44800.0
2013-06-28 12:55:00,40.35,40.35,40.31,40.31,30000.0,27.7045,27.7045,27.6771,27.6771,30000.0
2013-06-28 13:00:00,40.31,40.32,40.26,40.27,70500.0,27.6771,27.6839,27.6427,27.6496,70500.0
2013-06-28 13:05:00,40.26,40.3,40.26,40.29,60700.0,27.6427,27.6702,27.6427,27.6633,60700.0
2013-06-28 13:10:00,40.29,40.34,40.29,40.3,50300.0,27.6633,27.6977,27.6633,27.6702,50300.0
2013-06-28 13:15:00,40.3,40.36,40.3,40.34,87500.0,27.6702,27.7114,27.6702,27.6977,87500.0
2013-06-28 13:20:00,40.33,40.34,40.3,40.32,31500.0,27.6908,27.6977,27.6702,27.6839,31500.0
2013-06-28 13:25:00,40.32,40.32,40.28,40.3,43800.0,27.6839,27.6839,27.6565,27.6702,43800.0
2013-06-28 13:30:00,40.3,40.34,40.3,40.34,77200.0,27.6702,27.6977,27.6702,27.6977,77200.0
2013-06-28 13:35:00,40.34,40.36,40.33,40.33,75600.0,27.6977,27.7114,27.6908,27.6908,75600.0
2013-06-28 13:40:00,40.34,40.34,40.3,40.34,36100.0,27.6977,27.6977,27.6702,27.6977,36100.0
2013-06-28 13:45:00,40.34,40.35,40.32,40.33,23700.0,27.6977,27.7045,27.6839,27.6908,23700.0
2013-06-28 13:50:00,40.32,40.35,40.3,40.35,36200.0,27.6839,27.7045,27.6702,27.7045,36200.0
2013-06-28 13:55:00,40.35,40.36,40.33,40.35,63200.0,27.7045,27.7114,27.6908,27.7045,63200.0
2013-06-28 14:00:00,40.35,40.35,40.33,40.33,55700.0,27.7045,27.7045,27.6908,27.6908,55700.0
2013-06-28 14:05:00,40.33,40.39,40.33,40.37,75800.0,27.6908,27.732,27.6908,27.7183,75800.0
2013-06-28 14:10:00,40.38,40.39,40.35,40.36,50000.0,27.7251,27.732,27.7045,27.7114,50000.0
2013-06-28 14:15:00,40.36,40.39,40.34,40.34,122300.0,27.7114,27.732,27.6977,27.6977,122300.0
2013-06-28 14:20:00,40.35,40.35,40.31,40.31,80200.0,27.7045,27.7045,27.6771,27.6771,80200.0
2013-06-28 14:25:00,40.32,40.36,40.32,40.36,55100.0,27.6839,27.7114,27.6839,27.7114,55100.0
2013-06-28 14:30:00,40.36,40.38,40.36,40.38,69200.0,27.7114,27.7251,27.7114,27.7251,69200.0
2013-06-28 14:35:00,40.37,40.39,40.35,40.35,88800.0,27.7183,27.732,27.7045,27.7045,88800.0
2013-06-28 14:40:00,40.34,40.35,40.26,40.27,200500.0,27.6977,27.7045,27.6427,27.6496,200500.0
2013-06-28 14:45:00,40.26,40.32,40.26,40.32,55000.0,27.6427,27.6839,27.6427,27.6839,55000.0
2013-06-28 14:50:00,40.32,40.35,40.3,40.35,64200.0,27.6839,27.7045,27.6702,27.7045,64200.0
2013-06-28 14:55:00,40.35,40.35,40.31,40.34,111900.0,27.7045,27.7045,27.6771,27.6977,111900.0
2013-06-28 15:00:00,40.34,40.35,40.3,40.3,279400.0,27.6977,27.7045,27.6702,27.6702,279400.0
2013-06-28 15:05:00,40.31,40.32,40.27,40.3,152600.0,27.6771,27.6839,27.6496,27.6702,152600.0
2013-06-28 15:10:00,40.29,40.3,40.26,40.27,81200.0,27.6633,27.6702,27.6427,27.6496,81200.0
2013-06-28 15:15:00,40.27,40.32,40.27,40.31,66400.0,27.6496,27.6839,27.6496,27.6771,66400.0
2013-06-28 15:20:00,40.31,40.32,40.28,40.3,106100.0,27.6771,27.6839,27.6565,27.6702,106100.0
2013-06-28 15:25:00,40.3,40.33,40.29,40.32,110800.0,27.6702,27.6908,27.6633,27.6839,110800.0
2013-06-28 15:30:00,40.33,40.37,40.32,40.36,183800.0,27.6908,27.7183,27.6839,27.7114,183800.0
2013-06-28 15:35:00,40.36,40.37,40.33,40.34,122300.0,27.7114,27.7183,27.6908,27.6977,122300.0
2013-06-28 15:40:00,40.34,40.39,40.34,40.35,188200.0,27.6977,27.732,27.6977,27.7045,188200.0
2013-06-28 15:45:00,40.35,40.36,40.3,40.3,319100.0,27.7045,27.7114,27.6702,27.6702,319100.0
2013-06-28 15:50:00,40.3,40.3,40.25,40.25,278700.0,27.6702,27.6702,27.6359,27.6359,278700.0
2013-06-28 15:55:00,40.25,40.26,40.11,40.12,1272700.0,27.6359,27.6427,27.5397,27.5466,1272700.0
2013-07-01 09:30:00,40.5,40.73,40.5,40.7,648600.0,27.8075,27.9654,27.8075,27.9448,648600.0
2013-07-01 09:35:00,40.71,40.78,40.68,40.72,221300.0,27.9517,27.9998,27.9311,27.9586,221300.0
2013-07-01 09:40:00,40.72,40.78,40.64,40.69,180700.0,27.9586,27.9998,27.9036,27.938,180700.0
2013-07-01 09:45:00,40.69,40.75,40.67,40.74,211100.0,27.938,27.9792,27.9242,27.9723,211100.0
2013-07-01 09:50:00,40.73,40.77,40.68,40.74,155200.0,27.9654,27.9929,27.9311,27.9723,155200.0
2013-07-01 09:55:00,40.73,40.74,40.64,40.69,181000.0,27.9654,27.9723,27.9036,27.938,181000.0
2013-07-01 10:00:00,40.69,40.85,40.68,40.85,215700.0,27.938,28.0478,27.9311,28.0478,215700.0
2013-07-01 10:05:00,40.86,40.89,40.78,40.8,176100.0,28.0547,28.0753,27.9998,28.0135,176100.0
2013-07-01 10:10:00,40.8,40.91,40.8,40.9,246000.0,28.0135,28.089,28.0135,28.0822,246000.0
2013-07-01 10:15:00,40.91,40.92,40.78,40.78,187100.0,28.089,28.0959,27.9998,27.9998,187100.0
2013-07-01 10:20:00,40.78,40.79,40.65,40.65,235800.0,27.9998,28.0066,27.9105,27.9105,235800.0
2013-07-01 10:25:00,40.65,40.73,40.63,40.73,159000.0,27.9105,27.9654,27.8968,27.9654,159000.0
2013-07-01 10:30:00,40.74,40.75,40.68,40.73,182600.0,27.9723,27.9792,27.9311,27.9654,182600.0
2013-07-01 10:35:00,40.73,40.77,40.68,40.69,128700.0,27.9654,27.9929,27.9311,27.938,128700.0
2013-07-01 10:40:00,40.68,40.79,40.68,40.74,185400.0,27.9311,28.0066,27.9311,27.9723,185400.0
2013-07-01 10:45:00,40.74,40.83,40.74,40.83,155500.0,27.9723,28.0341,27.9723,28.0341,155500.0
2013-07-01 10:50:00,40.83,40.84,40.68,40.69,190900.0,28.0341,28.041,27.9311,27.938,190900.0
2013-07-01 10:55:00,40.68,40.69,40.6,40.61,135300.0,27.9311,27.938,27.8762,27.883,135300.0
2013-07-01 11:00:00,40.62,40.75,40.61,40.75,108600.0,27.8899,27.9792,27.883,27.9792,108600.0
2013-07-01 11:05:00,40.74,40.81,40.72,40.81,95400.0,27.9723,28.0204,27.9586,28.0204,95400.0
2013-07-01 11:10:00,40.81,40.85,40.76,40.84,109300.0,28.0204,28.0478,27.986,28.041,109300.0
2013-07-01 11:15:00,40.85,40.9,40.84,40.89,74900.0,28.0478,28.0822,28.041,28.0753,74900.0
2013-07-01 11:20:00,40.89,40.9,40.78,40.78,164900.0,28.0753,28.0822,27.9998,27.9998,164900.0
2013-07-01 11:25:00,40.79,40.79,40.64,40.66,159000.0,28.0066,28.0066,27.9036,27.9174,159000.0
2013-07-01 11:30:00,40.66,40.74,40.66,40.74,111200.0,27.9174,27.9723,27.9174,27.9723,111200.0
2013-07-01 11:35:00,40.73,40.8,40.71,40.72,133400.0,27.9654,28.0135,27.9517,27.9586,133400.0
2013-07-01 11:40:00,40.71,40.72,40.66,40.68,107100.0,27.9517,27.9586,27.9174,27.9311,107100.0
2013-07-01 11:45:00,40.68,40.69,40.66,40.66,80200.0,27.9311,27.938,27.9174,27.9174,80200.0
2013-07-01 11:50:00,40.66,40.71,40.66,40.69,55900.0,27.9174,27.9517,27.9174,27.938,55900.0
2013-07-01 11:55:00,40.69,40.73,40.69,40.72,39300.0,27.938,27.9654,27.938,27.9586,39300.0
2013-07-01 12:00:00,40.73,40.75,40.72,40.72,47900.0,27.9654,27.9792,27.9586,27.9586,47900.0
2013-07-01 12:05:00,40.72,40.73,40.68,40.71,45500.0,27.9586,27.9654,27.9311,27.9517,45500.0
2013-07-01 12:10:00,40.71,40.75,40.69,40.69,134400.0,27.9517,27.9792,27.938,27.938,134400.0
2013-07-01 12:15:00,40.68,40.71,40.65,40.65,63200.0,27.9311,27.9517,27.9105,27.9105,63200.0
2013-07-01 12:20:00,40.65,40.68,40.64,40.64,76400.0,27.9105,27.9311,27.9036,27.9036,76400.0
2013-07-01 12:25:00,40.64,40.65,40.61,40.63,85900.0,27.9036,27.9105,27.883,27.8968,85900.0
2013-07-01 12:30:00,40.62,40.65,40.58,40.64,88000.0,27.8899,27.9105,27.8624,27.9036,88000.0
2013-07-01 12:35:00,40.63,40.67,40.63,40.65,31800.0,27.8968,27.9242,27.8968,27.9105,31800.0
2013-07-01 12:40:00,40.65,40.65,40.6,40.61,37100.0,27.9105,27.9105,27.8762,27.883,37100.0
2013-07-01 12:45:00,40.6,40.66,40.58,40.66,30200.0,27.8762,27.9174,27.8624,27.9174,30200.0
2013-07-01 12:50:00,40.65,40.67,40.62,40.66,50300.0,27.9105,27.9242,27.8899,27.9174,50300.0
2013-07-01 12:55:00,40.66,40.66,40.61,40.62,46900.0,27.9174,27.9174,27.883,27.8899,46900.0
2013-07-01 13:00:00,40.62,40.63,40.58,40.6,39700.0,27.8899,27.8968,27.8624,27.8762,39700.0
2013-07-01 13:05:00,40.61,40.61,40.56,40.57,40200.0,27.883,27.883,27.8487,27.8556,40200.0
2013-07-01 13:10:00,40.57,40.58,40.54,40.56,73900.0,27.8556,27.8624,27.835,27.8487,73900.0
2013-07-01 13:15:00,40.57,40.57,40.55,40.57,39500.0,27.8556,27.8556,27.8418,27.8556,39500.0
2013-07-01 13:20:00,40.57,40.61,40.56,40.61,34800.0,27.8556,27.883,27.8487,27.883,34800.0
2013-07-01 13:25:00,40.61,40.62,40.6,40.61,53900.0,27.883,27.8899,27.8762,27.883,53900.0
2013-07-01 13:30:00,40.61,40.63,40.59,40.59,56000.0,27.883,27.8968,27.8693,27.8693,56000.0
2013-07-01 13:35:00,40.6,40.62,40.57,40.58,43200.0,27.8762,27.8899,27.8556,27.8624,43200.0
2013-07-01 13:40:00,40.58,40.58,40.47,40.47,108900.0,27.8624,27.8624,27.7869,27.7869,108900.0
2013-07-01 13:45:00,40.47,40.49,40.45,40.45,59300.0,27.7869,27.8006,27.7732,27.7732,59300.0
2013-07-01 13:50:00,40.45,40.48,40.41,40.46,134600.0,27.7732,27.7938,27.7457,27.78,134600.0
2013-07-01 13:55:00,40.46,40.46,40.41,40.41,59500.0,27.78,27.78,27.7457,27.7457,59500.0
2013-07-01 14:00:00,40.41,40.5,40.41,40.48,43200.0,27.7457,27.8075,27.7457,27.7938,43200.0
2013-07-01 14:05:00,40.49,40.53,40.47,40.52,37800.0,27.8006,27.8281,27.7869,27.8212,37800.0
2013-07-01 14:10:00,40.51,40.51,40.43,40.43,56800.0,27.8144,27.8144,27.7595,27.7595,56800.0
2013-07-01 14:15:00,40.43,40.46,40.4,40.44,82900.0,27.7595,27.78,27.7389,27.7663,82900.0
2013-07-01 14:20:00,40.44,40.45,40.37,40.37,63400.0,27.7663,27.7732,27.7183,27.7183,63400.0
2013-07-01 14:25:00,40.37,40.45,40.36,40.44,50000.0,27.7183,27.7732,27.7114,27.7663,50000.0
2013-07-01 14:30:00,40.44,40.45,40.41,40.43,54900.0,27.7663,27.7732,27.7457,27.7595,54900.0
2013-07-01 14:35:00,40.42,40.45,40.41,40.44,50200.0,27.7526,27.7732,27.7457,27.7663,50200.0
2013-07-01 14:40:00,40.44,40.49,40.42,40.48,64300.0,27.7663,27.8006,27.7526,27.7938,64300.0
2013-07-01 14:45:00,40.48,40.51,40.47,40.48,81500.0,27.7938,27.8144,27.7869,27.7938,81500.0
2013-07-01 14:50:00,40.47,40.5,40.45,40.5,51100.0,27.7869,27.8075,27.7732,27.8075,51100.0
2013-07-01 14:55:00,40.5,40.5,40.47,40.48,71200.0,27.8075,27.8075,27.7869,27.7938,71200.0
2013-07-01 15:00:00,40.48,40.52,40.46,40.51,80200.0,27.7938,27.8212,27.78,27.8144,80200.0
2013-07-01 15:05:00,40.51,40.52,40.48,40.49,53300.0,27.8144,27.8212,27.7938,27.8006,53300.0
2013-07-01 15:10:00,40.49,40.49,40.44,40.48,107600.0,27.8006,27.8006,27.7663,27.7938,107600.0
2013-07-01 15:15:00,40.48,40.48,40.43,40.46,77100.0,27.7938,27.7938,27.7595,27.78,77100.0
2013-07-01 15:20:00,40.46,40.48,40.43,40.46,94800.0,27.78,27.7938,27.7595,27.78,94800.0
2013-07-01 15:25:00,40.45,40.48,40.44,40.46,74700.0,27.7732,27.7938,27.7663,27.78,74700.0
2013-07-01 15:30:00,40.45,40.46,40.4,40.44,235200.0,27.7732,27.78,27.7389,27.7663,235200.0
2013-07-01 15:35:00,40.45,40.46,40.41,40.43,132600.0,27.7732,27.78,27.7457,27.7595,132600.0
2013-07-01 15:40:00,40.42,40.44,40.39,40.42,142700.0,27.7526,27.7663,27.732,27.7526,142700.0
2013-07-01 15:45:00,40.42,40.46,40.38,40.42,192900.0,27.7526,27.78,27.7251,27.7526,192900.0
2013-07-01 15:50:00,40.42,40.44,40.38,40.44,177200.0,27.7526,27.7663,27.7251,27.7663,177200.0
2013-07-01 15:55:00,40.44,40.51,40.44,40.45,554400.0,27.7663,27.8144,27.7663,27.7732,554400.0
2013-07-02 09:30:00,40.47,40.53,40.41,40.48,413300.0,27.7869,27.8281,27.7457,27.7938,413300.0
2013-07-02 09:35:00,40.48,40.56,40.41,40.44,141300.0,27.7938,27.8487,27.7457,27.7663,141300.0
2013-07-02 09:40:00,40.43,40.47,40.34,40.38,166900.0,27.7595,27.7869,27.6977,27.7251,166900.0
2013-07-02 09:45:00,40.39,40.57,40.39,40.52,146800.0,27.732,27.8556,27.732,27.8212,146800.0
2013-07-02 09:50:00,40.52,40.55,40.43,40.43,114500.0,27.8212,27.8418,27.7595,27.7595,114500.0
2013-07-02 09:55:00,40.42,40.6,40.42,40.6,183800.0,27.7526,27.8762,27.7526,27.8762,183800.0
2013-07-02 10:00:00,40.59,40.73,40.56,40.58,239300.0,27.8693,27.9654,27.8487,27.8624,239300.0
2013-07-02 10:05:00,40.58,40.59,40.49,40.5,275500.0,27.8624,27.8693,27.8006,27.8075,275500.0
2013-07-02 10:10:00,40.5,40.56,40.46,40.55,197400.0,27.8075,27.8487,27.78,27.8418,197400.0
2013-07-02 10:15:00,40.55,40.62,40.54,40.61,115400.0,27.8418,27.8899,27.835,27.883,115400.0
2013-07-02 10:20:00,40.61,40.65,40.54,40.54,203000.0,27.883,27.9105,27.835,27.835,203000.0
2013-07-02 10:25:00,40.55,40.55,40.47,40.51,105000.0,27.8418,27.8418,27.7869,27.8144,105000.0
2013-07-02 10:30:00,40.51,40.55,40.49,40.55,179300.0,27.8144,27.8418,27.8006,27.8418,179300.0
2013-07-02 10:35:00,40.55,40.6,40.53,40.58,157400.0,27.8418,27.8762,27.8281,27.8624,157400.0
2013-07-02 10:40:00,40.58,40.69,40.57,40.64,130300.0,27.8624,27.938,27.8556,27.9036,130300.0
2013-07-02 10:45:00,40.64,40.66,40.62,40.65,114100.0,27.9036,27.9174,27.8899,27.9105,114100.0
2013-07-02 10:50:00,40.66,40.68,40.64,40.66,87900.0,27.9174,27.9311,27.9036,27.9174,87900.0
2013-07-02 10:55:00,40.67,40.71,40.66,40.71,149000.0,27.9242,27.9517,27.9174,27.9517,149000.0
2013-07-02 11:00:00,40.71,40.74,40.67,40.7,210700.0,27.9517,27.9723,27.9242,27.9448,210700.0
2013-07-02 11:05:00,40.69,40.7,40.66,40.68,119700.0,27.938,27.9448,27.9174,27.9311,119700.0
2013-07-02 11:10:00,40.68,40.68,40.65,40.68,89300.0,27.9311,27.9311,27.9105,27.9311,89300.0
2013-07-02 11:15:00,40.68,40.72,40.65,40.72,173100.0,27.9311,27.9586,27.9105,27.9586,173100.0
2013-07-02 11:20:00,40.71,40.73,40.66,40.68,155100.0,27.9517,27.9654,27.9174,27.9311,155100.0
2013-07-02 11:25:00,40.67,40.69,40.65,40.69,111500.0,27.9242,27.938,27.9105,27.938,111500.0
2013-07-02 11:30:00,40.69,40.71,40.66,40.69,74800.0,27.938,27.9517,27.9174,27.938,74800.0
2013-07-02 11:35:00,40.69,40.71,40.69,40.71,52200.0,27.938,27.9517,27.938,27.9517,52200.0
2013-07-02 11:40:00,40.71,40.71,40.68,40.69,78800.0,27.9517,27.9517,27.9311,27.938,78800.0
2013-07-02 11:45:00,40.69,40.73,40.68,40.71,114600.0,27.938,27.9654,27.9311,27.9517,114600.0
2013-07-02 11:50:00,40.71,40.73,40.7,40.72,96700.0,27.9517,27.9654,27.9448,27.9586,96700.0
2013-07-02 11:55:00,40.71,40.73,40.7,40.73,75300.0,27.9517,27.9654,27.9448,27.9654,75300.0
2013-07-02 12:00:00,40.73,40.74,40.71,40.73,56600.0,27.9654,27.9723,27.9517,27.9654,56600.0
2013-07-02 12:05:00,40.72,40.73,40.64,40.65,116300.0,27.9586,27.9654,27.9036,27.9105,116300.0
2013-07-02 12:10:00,40.65,40.66,40.59,40.6,102900.0,27.9105,27.9174,27.8693,27.8762,102900.0
2013-07-02 12:15:00,40.6,40.62,40.58,40.62,62200.0,27.8762,27.8899,27.8624,27.8899,62200.0
2013-07-02 12:20:00,40.62,40.63,40.58,40.58,80300.0,27.8899,27.8968,27.8624,27.8624,80300.0
2013-07-02 12:25:00,40.59,40.6,40.57,40.6,58600.0,27.8693,27.8762,27.8556,27.8762,58600.0
2013-07-02 12:30:00,40.6,40.6,40.57,40.57,77800.0,27.8762,27.8762,27.8556,27.8556,77800.0
2013-07-02 12:35:00,40.58,40.59,40.56,40.57,29200.0,27.8624,27.8693,27.8487,27.8556,29200.0
2013-07-02 12:40:00,40.57,40.57,40.48,40.5,105600.0,27.8556,27.8556,27.7938,27.8075,105600.0
2013-07-02 12:45:00,40.49,40.54,40.48,40.53,57800.0,27.8006,27.835,27.7938,27.8281,57800.0
2013-07-02 12:50:00,40.53,40.53,40.49,40.5,32700.0,27.8281,27.8281,27.8006,27.8075,32700.0
2013-07-02 12:55:00,40.49,40.55,40.49,40.54,63100.0,27.8006,27.8418,27.8006,27.835,63100.0
2013-07-02 13:00:00,40.54,40.54,40.48,40.49,44700.0,27.835,27.835,27.7938,27.8006,44700.0
2013-07-02 13:05:00,40.49,40.51,40.48,40.51,69400.0,27.8006,27.8144,27.7938,27.8144,69400.0
2013-07-02 13:10:00,40.51,40.51,40.42,40.42,89000.0,27.8144,27.8144,27.7526,27.7526,89000.0
2013-07-02 13:15:00,40.43,40.43,40.35,40.4,119900.0,27.7595,27.7595,27.7045,27.7389,119900.0
2013-07-02 13:20:00,40.4,40.41,40.36,40.4,61100.0,27.7389,27.7457,27.7114,27.7389,61100.0
2013-07-02 13:25:00,40.41,40.41,40.36,40.38,117700.0,27.7457,27.7457,27.7114,27.7251,117700.0
2013-07-02 13:30:00,40.38,40.44,40.38,40.43,73400.0,27.7251,27.7663,27.7251,27.7595,73400.0
2013-07-02 13:35:00,40.44,40.45,40.37,40.41,175300.0,27.7663,27.7732,27.7183,27.7457,175300.0
2013-07-02 13:40:00,40.41,40.42,40.36,40.41,101000.0,27.7457,27.7526,27.7114,27.7457,101000.0
2013-07-02 13:45:00,40.41,40.41,40.33,40.36,86200.0,27.7457,27.7457,27.6908,27.7114,86200.0
2013-07-02 13:50:00,40.35,40.4,40.34,40.39,82500.0,27.7045,27.7389,27.6977,27.732,82500.0
2013-07-02 13:55:00,40.39,40.44,40.38,40.44,73800.0,27.732,27.7663,27.7251,27.7663,73800.0
2013-07-02 14:00:00,40.44,40.44,40.37,40.4,82300.0,27.7663,27.7663,27.7183,27.7389,82300.0
2013-07-02 14:05:00,40.4,40.42,40.33,40.34,123400.0,27.7389,27.7526,27.6908,27.6977,123400.0
2013-07-02 14:10:00,40.34,40.36,40.29,40.3,169400.0,27.6977,27.7114,27.6633,27.6702,169400.0
2013-07-02 14:15:00,40.3,40.3,40.26,40.27,110100.0,27.6702,27.6702,27.6427,27.6496,110100.0
2013-07-02 14:20:00,40.27,40.27,40.22,40.25,135500.0,27.6496,27.6496,27.6153,27.6359,135500.0
2013-07-02 14:25:00,40.24,40.24,40.19,40.23,115400.0,27.629,27.629,27.5947,27.6221,115400.0
2013-07-02 14:30:00,40.22,40.27,40.22,40.27,130300.0,27.6153,27.6496,27.6153,27.6496,130300.0
2013-07-02 14:35:00,40.27,40.29,40.2,40.22,194200.0,27.6496,27.6633,27.6015,27.6153,194200.0
2013-07-02 14:40:00,40.22,40.28,40.22,40.25,85100.0,27.6153,27.6565,27.6153,27.6359,85100.0
2013-07-02 14:45:00,40.25,40.3,40.2,40.27,90500.0,27.6359,27.6702,27.6015,27.6496,90500.0
2013-07-02 14:50:00,40.28,40.36,40.27,40.34,101700.0,27.6565,27.7114,27.6496,27.6977,101700.0
2013-07-02 14:55:00,40.34,40.36,40.31,40.31,72700.0,27.6977,27.7114,27.6771,27.6771,72700.0
2013-07-02 15:00:00,40.31,40.33,40.28,40.29,62900.0,27.6771,27.6908,27.6565,27.6633,62900.0
2013-07-02 15:05:00,40.29,40.31,40.27,40.3,110800.0,27.6633,27.6771,27.6496,27.6702,110800.0
2013-07-02 15:10:00,40.3,40.3,40.23,40.25,137500.0,27.6702,27.6702,27.6221,27.6359,137500.0
2013-07-02 15:15:00,40.25,40.28,40.23,40.27,120200.0,27.6359,27.6565,27.6221,27.6496,120200.0
2013-07-02 15:20:00,40.26,40.27,40.22,40.23,169000.0,27.6427,27.6496,27.6153,27.6221,169000.0
2013-07-02 15:25:00,40.24,40.26,40.18,40.23,145000.0,27.629,27.6427,27.5878,27.6221,145000.0
2013-07-02 15:30:00,40.23,40.24,40.19,40.24,135600.0,27.6221,27.629,27.5947,27.629,135600.0
2013-07-02 15:35:00,40.23,40.34,40.23,40.34,139500.0,27.6221,27.6977,27.6221,27.6977,139500.0
2013-07-02 15:40:00,40.34,40.35,40.28,40.3,293200.0,27.6977,27.7045,27.6565,27.6702,293200.0
2013-07-02 15:45:00,40.32,40.33,40.27,40.3,246900.0,27.6839,27.6908,27.6496,27.6702,246900.0
2013-07-02 15:50:00,40.3,40.36,40.3,40.33,170300.0,27.6702,27.7114,27.6702,27.6908,170300.0
2013-07-02 15:55:00,40.33,40.4,40.32,40.35,483600.0,27.6908,27.7389,27.6839,27.7045,483600.0
2013-07-03 09:30:00,40.26,40.26,40.03,40.13,352300.0,27.6427,27.6427,27.4848,27.5535,352300.0
2013-07-03 09:35:00,40.13,40.29,40.11,40.24,219400.0,27.5535,27.6633,27.5397,27.629,219400.0
2013-07-03 09:40:00,40.25,40.37,40.25,40.31,168900.0,27.6359,27.7183,27.6359,27.6771,168900.0
2013-07-03 09:45:00,40.32,40.34,40.22,40.26,143300.0,27.6839,27.6977,27.6153,27.6427,143300.0
2013-07-03 09:50:00,40.26,40.33,40.26,40.31,75400.0,27.6427,27.6908,27.6427,27.6771,75400.0
2013-07-03 09:55:00,40.32,40.32,40.25,40.25,101900.0,27.6839,27.6839,27.6359,27.6359,101900.0
2013-07-03 10:00:00,40.25,40.31,40.18,40.2,215300.0,27.6359,27.6771,27.5878,27.6015,215300.0
2013-07-03 10:05:00,40.2,40.25,40.18,40.25,92500.0,27.6015,27.6359,27.5878,27.6359,92500.0
2013-07-03 10:10:00,40.25,40.27,40.2,40.26,145900.0,27.6359,27.6496,27.6015,27.6427,145900.0
2013-07-03 10:15:00,40.25,40.28,40.22,40.22,80600.0,27.6359,27.6565,27.6153,27.6153,80600.0
2013-07-03 10:20:00,40.22,40.28,40.22,40.25,77400.0,27.6153,27.6565,27.6153,27.6359,77400.0
2013-07-03 10:25:00,40.25,40.32,40.24,40.29,81800.0,27.6359,27.6839,27.629,27.6633,81800.0
2013-07-03 10:30:00,40.29,40.3,40.21,40.25,95600.0,27.6633,27.6702,27.6084,27.6359,95600.0
2013-07-03 10:35:00,40.25,40.27,40.19,40.2,113400.0,27.6359,27.6496,27.5947,27.6015,113400.0
2013-07-03 10:40:00,40.21,40.28,40.2,40.25,67300.0,27.6084,27.6565,27.6015,27.6359,67300.0
2013-07-03 10:45:00,40.24,40.27,40.2,40.27,49400.0,27.629,27.6496,27.6015,27.6496,49400.0
2013-07-03 10:50:00,40.27,40.28,40.24,40.25,72800.0,27.6496,27.6565,27.629,27.6359,72800.0
2013-07-03 10:55:00,40.26,40.27,40.23,40.26,102800.0,27.6427,27.6496,27.6221,27.6427,102800.0
2013-07-03 11:00:00,40.26,40.32,40.25,40.31,57000.0,27.6427,27.6839,27.6359,27.6771,57000.0
2013-07-03 11:05:00,40.31,40.35,40.31,40.34,203100.0,27.6771,27.7045,27.6771,27.6977,203100.0
2013-07-03 11:10:00,40.34,40.41,40.33,40.4,80500.0,27.6977,27.7457,27.6908,27.7389,80500.0
2013-07-03 11:15:00,40.41,40.5,40.41,40.44,101200.0,27.7457,27.8075,27.7457,27.7663,101200.0
2013-07-03 11:20:00,40.44,40.47,40.41,40.42,80200.0,27.7663,27.7869,27.7457,27.7526,80200.0
2013-07-03 11:25:00,40.42,40.48,40.42,40.47,90700.0,27.7526,27.7938,27.7526,27.7869,90700.0
2013-07-03 11:30:00,40.47,40.47,40.4,40.4,106500.0,27.7869,27.7869,27.7389,27.7389,106500.0
2013-07-03 11:35:00,40.4,40.42,40.36,40.38,72300.0,27.7389,27.7526,27.7114,27.7251,72300.0
2013-07-03 11:40:00,40.38,40.39,40.35,40.37,47400.0,27.7251,27.732,27.7045,27.7183,47400.0
2013-07-03 11:45:00,40.38,40.42,40.37,40.42,87900.0,27.7251,27.7526,27.7183,27.7526,87900.0
2013-07-03 11:50:00,40.42,40.44,40.41,40.43,64100.0,27.7526,27.7663,27.7457,27.7595,64100.0
2013-07-03 11:55:00,40.43,40.48,40.43,40.47,128900.0,27.7595,27.7938,27.7595,27.7869,128900.0
2013-07-03 12:00:00,40.48,40.49,40.42,40.45,66700.0,27.7938,27.8006,27.7526,27.7732,66700.0
2013-07-03 12:05:00,40.45,40.49,40.44,40.49,51900.0,27.7732,27.8006,27.7663,27.8006,51900.0
2013-07-03 12:10:00,40.48,40.5,40.43,40.45,60300.0,27.7938,27.8075,27.7595,27.7732,60300.0
2013-07-03 12:15:00,40.45,40.5,40.44,40.49,72900.0,27.7732,27.8075,27.7663,27.8006,72900.0
2013-07-03 12:20:00,40.5,40.5,40.47,40.48,54200.0,27.8075,27.8075,27.7869,27.7938,54200.0
2013-07-03 12:25:00,40.48,40.54,40.47,40.52,76900.0,27.7938,27.835,27.7869,27.8212,76900.0
2013-07-03 12:30:00,40.52,40.56,40.51,40.53,207200.0,27.8212,27.8487,27.8144,27.8281,207200.0
2013-07-03 12:35:00,40.53,40.54,40.49,40.52,110900.0,27.8281,27.835,27.8006,27.8212,110900.0
2013-07-03 12:40:00,40.52,40.55,40.51,40.52,102600.0,27.8212,27.8418,27.8144,27.8212,102600.0
2013-07-03 12:45:00,40.52,40.52,40.47,40.48,160300.0,27.8212,27.8212,27.7869,27.7938,160300.0
2013-07-03 12:50:00,40.48,40.51,40.45,40.46,179300.0,27.7938,27.8144,27.7732,27.78,179300.0
2013-07-03 12:55:00,40.46,40.51,40.44,40.48,268400.0,27.78,27.8144,27.7663,27.7938,268400.0
2013-07-05 09:30:00,40.72,40.8,40.65,40.66,398700.0,27.9586,28.0135,27.9105,27.9174,398700.0
2013-07-05 09:35:00,40.65,40.72,40.52,40.66,98700.0,27.9105,27.9586,27.8212,27.9174,98700.0
2013-07-05 09:40:00,40.65,40.67,40.56,40.67,272700.0,27.9105,27.9242,27.8487,27.9242,272700.0
2013-07-05 09:45:00,40.67,40.74,40.54,40.71,151000.0,27.9242,27.9723,27.835,27.9517,151000.0
2013-07-05 09:50:00,40.71,40.71,40.59,40.6,166800.0,27.9517,27.9517,27.8693,27.8762,166800.0
2013-07-05 09:55:00,40.59,40.64,40.52,40.53,116500.0,27.8693,27.9036,27.8212,27.8281,116500.0
2013-07-05 10:00:00,40.52,40.59,40.48,40.57,243600.0,27.8212,27.8693,27.7938,27.8556,243600.0
2013-07-05 10:05:00,40.57,40.57,40.51,40.55,141000.0,27.8556,27.8556,27.8144,27.8418,141000.0
2013-07-05 10:10:00,40.54,40.54,40.43,40.46,112800.0,27.835,27.835,27.7595,27.78,112800.0
2013-07-05 10:15:00,40.46,40.46,40.35,40.37,337200.0,27.78,27.78,27.7045,27.7183,337200.0
2013-07-05 10:20:00,40.35,40.36,40.3,40.33,324200.0,27.7045,27.7114,27.6702,27.6908,324200.0
2013-07-05 10:25:00,40.32,40.37,40.3,40.37,93700.0,27.6839,27.7183,27.6702,27.7183,93700.0
2013-07-05 10:30:00,40.36,40.37,40.32,40.36,110300.0,27.7114,27.7183,27.6839,27.7114,110300.0
2013-07-05 10:35:00,40.35,40.36,40.26,40.29,110000.0,27.7045,27.7114,27.6427,27.6633,110000.0
2013-07-05 10:40:00,40.29,40.4,40.29,40.38,247100.0,27.6633,27.7389,27.6633,27.7251,247100.0
2013-07-05 10:45:00,40.38,40.39,40.34,40.38,79200.0,27.7251,27.732,27.6977,27.7251,79200.0
2013-07-05 10:50:00,40.37,40.39,40.3,40.32,49300.0,27.7183,27.732,27.6702,27.6839,49300.0
2013-07-05 10:55:00,40.32,40.41,40.31,40.41,114200.0,27.6839,27.7457,27.6771,27.7457,114200.0
2013-07-05 11:00:00,40.4,40.41,40.36,40.41,112400.0,27.7389,27.7457,27.7114,27.7457,112400.0
2013-07-05 11:05:00,40.41,40.42,40.35,40.37,139700.0,27.7457,27.7526,27.7045,27.7183,139700.0
2013-07-05 11:10:00,40.37,40.39,40.32,40.33,129100.0,27.7183,27.732,27.6839,27.6908,129100.0
2013-07-05 11:15:00,40.32,40.33,40.24,40.27,131700.0,27.6839,27.6908,27.629,27.6496,131700.0
2013-07-05 11:20:00,40.27,40.32,40.27,40.29,83200.0,27.6496,27.6839,27.6496,27.6633,83200.0
2013-07-05 11:25:00,40.29,40.29,40.23,40.23,86000.0,27.6633,27.6633,27.6221,27.6221,86000.0
2013-07-05 11:30:00,40.23,40.24,40.2,40.22,162000.0,27.6221,27.629,27.6015,27.6153,162000.0
2013-07-05 11:35:00,40.22,40.26,40.2,40.25,187200.0,27.6153,27.6427,27.6015,27.6359,187200.0
2013-07-05 11:40:00,40.25,40.26,40.23,40.23,70700.0,27.6359,27.6427,27.6221,27.6221,70700.0
2013-07-05 11:45:00,40.24,40.24,40.19,40.21,152600.0,27.629,27.629,27.5947,27.6084,152600.0
2013-07-05 11:50:00,40.21,40.23,40.15,40.15,183700.0,27.6084,27.6221,27.5672,27.5672,183700.0
2013-07-05 11:55:00,40.16,40.28,40.15,40.27,124200.0,27.5741,27.6565,27.5672,27.6496,124200.0
2013-07-05 12:00:00,40.27,40.39,40.27,40.37,177700.0,27.6496,27.732,27.6496,27.7183,177700.0
2013-07-05 12:05:00,40.37,40.44,40.37,40.42,143900.0,27.7183,27.7663,27.7183,27.7526,143900.0
2013-07-05 12:10:00,40.41,40.48,40.41,40.45,193400.0,27.7457,27.7938,27.7457,27.7732,193400.0
2013-07-05 12:15:00,40.44,40.53,40.44,40.52,98900.0,27.7663,27.8281,27.7663,27.8212,98900.0
2013-07-05 12:20:00,40.51,40.54,40.47,40.49,55000.0,27.8144,27.835,27.7869,27.8006,55000.0
2013-07-05 12:25:00,40.48,40.49,40.43,40.43,41000.0,27.7938,27.8006,27.7595,27.7595,41000.0
2013-07-05 12:30:00,40.44,40.45,40.42,40.43,98000.0,27.7663,27.7732,27.7526,27.7595,98000.0
2013-07-05 12:35:00,40.42,40.45,40.35,40.37,82800.0,27.7526,27.7732,27.7045,27.7183,82800.0
2013-07-05 12:40:00,40.36,40.37,40.27,40.28,73600.0,27.7114,27.7183,27.6496,27.6565,73600.0
2013-07-05 12:45:00,40.28,40.29,40.26,40.28,98100.0,27.6565,27.6633,27.6427,27.6565,98100.0
2013-07-05 12:50:00,40.29,40.34,40.28,40.32,59600.0,27.6633,27.6977,27.6565,27.6839,59600.0
2013-07-05 12:55:00,40.32,40.34,40.31,40.33,32100.0,27.6839,27.6977,27.6771,27.6908,32100.0
2013-07-05 13:00:00,40.32,40.34,40.26,40.26,71800.0,27.6839,27.6977,27.6427,27.6427,71800.0
2013-07-05 13:05:00,40.25,40.3,40.24,40.3,50600.0,27.6359,27.6702,27.629,27.6702,50600.0
2013-07-05 13:10:00,40.3,40.38,40.29,40.36,71700.0,27.6702,27.7251,27.6633,27.7114,71700.0
2013-07-05 13:15:00,40.37,40.37,40.32,40.35,81200.0,27.7183,27.7183,27.6839,27.7045,81200.0
2013-07-05 13:20:00,40.35,40.35,40.31,40.32,40500.0,27.7045,27.7045,27.6771,27.6839,40500.0
2013-07-05 13:25:00,40.31,40.32,40.27,40.3,57000.0,27.6771,27.6839,27.6496,27.6702,57000.0
2013-07-05 13:30:00,40.3,40.34,40.28,40.32,92300.0,27.6702,27.6977,27.6565,27.6839,92300.0
2013-07-05 13:35:00,40.32,40.35,40.32,40.33,29400.0,27.6839,27.7045,27.6839,27.6908,29400.0
2013-07-05 13:40:00,40.33,40.36,40.31,40.34,104100.0,27.6908,27.7114,27.6771,27.6977,104100.0
2013-07-05 13:45:00,40.36,40.36,40.32,40.32,53500.0,27.7114,27.7114,27.6839,27.6839,53500.0
2013-07-05 13:50:00,40.33,40.33,40.3,40.32,48300.0,27.6908,27.6908,27.6702,27.6839,48300.0
2013-07-05 13:55:00,40.31,40.33,40.29,40.3,58000.0,27.6771,27.6908,27.6633,27.6702,58000.0
2013-07-05 14:00:00,40.31,40.32,40.29,40.3,78200.0,27.6771,27.6839,27.6633,27.6702,78200.0
2013-07-05 14:05:00,40.29,40.33,40.29,40.32,90800.0,27.6633,27.6908,27.6633,27.6839,90800.0
2013-07-05 14:10:00,40.32,40.41,40.32,40.4,83500.0,27.6839,27.7457,27.6839,27.7389,83500.0
2013-07-05 14:15:00,40.41,40.42,40.37,40.37,53900.0,27.7457,27.7526,27.7183,27.7183,53900.0
2013-07-05 14:20:00,40.38,40.39,40.35,40.37,67600.0,27.7251,27.732,27.7045,27.7183,67600.0
2013-07-05 14:25:00,40.37,40.46,40.37,40.46,123600.0,27.7183,27.78,27.7183,27.78,123600.0
2013-07-05 14:30:00,40.45,40.47,40.41,40.43,93800.0,27.7732,27.7869,27.7457,27.7595,93800.0
2013-07-05 14:35:00,40.44,40.47,40.4,40.41,88300.0,27.7663,27.7869,27.7389,27.7457,88300.0
2013-07-05 14:40:00,40.42,40.43,40.4,40.42,73900.0,27.7526,27.7595,27.7389,27.7526,73900.0
2013-07-05 14:45:00,40.42,40.43,40.35,40.35,77600.0,27.7526,27.7595,27.7045,27.7045,77600.0
2013-07-05 14:50:00,40.36,40.41,40.35,40.41,90400.0,27.7114,27.7457,27.7045,27.7457,90400.0
2013-07-05 14:55:00,40.4,40.41,40.36,40.4,72900.0,27.7389,27.7457,27.7114,27.7389,72900.0
2013-07-05 15:00:00,40.39,40.4,40.36,40.38,68900.0,27.732,27.7389,27.7114,27.7251,68900.0
2013-07-05 15:05:00,40.38,40.38,40.34,40.34,117100.0,27.7251,27.7251,27.6977,27.6977,117100.0
2013-07-05 15:10:00,40.35,40.37,40.32,40.33,99400.0,27.7045,27.7183,27.6839,27.6908,99400.0
2013-07-05 15:15:00,40.34,40.35,40.32,40.32,100400.0,27.6977,27.7045,27.6839,27.6839,100400.0
2013-07-05 15:20:00,40.33,40.33,40.27,40.27,78800.0,27.6908,27.6908,27.6496,27.6496,78800.0
2013-07-05 15:25:00,40.28,40.3,40.26,40.3,104400.0,27.6565,27.6702,27.6427,27.6702,104400.0
2013-07-05 15:30:00,40.3,40.33,40.29,40.33,101400.0,27.6702,27.6908,27.6633,27.6908,101400.0
2013-07-05 15:35:00,40.32,40.37,40.32,40.36,172600.0,27.6839,27.7183,27.6839,27.7114,172600.0
2013-07-05 15:40:00,40.36,40.37,40.34,40.35,103700.0,27.7114,27.7183,27.6977,27.7045,103700.0
2013-07-05 15:45:00,40.36,40.39,40.33,40.38,171500.0,27.7114,27.732,27.6908,27.7251,171500.0
2013-07-05 15:50:00,40.38,40.45,40.38,40.43,195400.0,27.7251,27.7732,27.7251,27.7595,195400.0
2013-07-05 15:55:00,40.43,40.52,40.41,40.5,462500.0,27.7595,27.8212,27.7457,27.8075,462500.0
2013-07-08 09:30:00,40.65,40.75,40.53,40.53,453000.0,27.9105,27.9792,27.8281,27.8281,453000.0
2013-07-08 09:35:00,40.54,40.59,40.46,40.49,166500.0,27.835,27.8693,27.78,27.8006,166500.0
2013-07-08 09:40:00,40.49,40.52,40.42,40.48,128200.0,27.8006,27.8212,27.7526,27.7938,128200.0
2013-07-08 09:45:00,40.48,40.65,40.48,40.6,179300.0,27.7938,27.9105,27.7938,27.8762,179300.0
2013-07-08 09:50:00,40.6,40.64,40.57,40.6,160900.0,27.8762,27.9036,27.8556,27.8762,160900.0
2013-07-08 09:55:00,40.61,40.65,40.59,40.63,169400.0,27.883,27.9105,27.8693,27.8968,169400.0
2013-07-08 10:00:00,40.63,40.7,40.61,40.62,107200.0,27.8968,27.9448,27.883,27.8899,107200.0
2013-07-08 10:05:00,40.61,40.66,40.6,40.64,78400.0,27.883,27.9174,27.8762,27.9036,78400.0
2013-07-08 10:10:00,40.64,40.72,40.63,40.63,147300.0,27.9036,27.9586,27.8968,27.8968,147300.0
2013-07-08 10:15:00,40.63,40.64,40.6,40.63,97400.0,27.8968,27.9036,27.8762,27.8968,97400.0
2013-07-08 10:20:00,40.63,40.7,40.63,40.7,95000.0,27.8968,27.9448,27.8968,27.9448,95000.0
2013-07-08 10:25:00,40.7,40.71,40.66,40.7,108100.0,27.9448,27.9517,27.9174,27.9448,108100.0
2013-07-08 10:30:00,40.7,40.71,40.66,40.69,114200.0,27.9448,27.9517,27.9174,27.938,114200.0
2013-07-08 10:35:00,40.68,40.71,40.66,40.67,84900.0,27.9311,27.9517,27.9174,27.9242,84900.0
2013-07-08 10:40:00,40.67,40.75,40.66,40.75,119600.0,27.9242,27.9792,27.9174,27.9792,119600.0
2013-07-08 10:45:00,40.75,40.76,40.72,40.73,125400.0,27.9792,27.986,27.9586,27.9654,125400.0
2013-07-08 10:50:00,40.73,40.74,40.68,40.69,108100.0,27.9654,27.9723,27.9311,27.938,108100.0
2013-07-08 10:55:00,40.69,40.7,40.66,40.69,136400.0,27.938,27.9448,27.9174,27.938,136400.0
2013-07-08 11:00:00,40.69,40.7,40.63,40.63,108000.0,27.938,27.9448,27.8968,27.8968,108000.0
2013-07-08 11:05:00,40.63,40.67,40.62,40.66,103400.0,27.8968,27.9242,27.8899,27.9174,103400.0
2013-07-08 11:10:00,40.66,40.69,40.65,40.69,80900.0,27.9174,27.938,27.9105,27.938,80900.0
2013-07-08 11:15:00,40.68,40.69,40.62,40.62,96000.0,27.9311,27.938,27.8899,27.8899,96000.0
2013-07-08 11:20:00,40.62,40.64,40.56,40.57,121300.0,27.8899,27.9036,27.8487,27.8556,121300.0
2013-07-08 11:25:00,40.57,40.61,40.55,40.57,118800.0,27.8556,27.883,27.8418,27.8556,118800.0
2013-07-08 11:30:00,40.57,40.61,40.57,40.59,80600.0,27.8556,27.883,27.8556,27.8693,80600.0
2013-07-08 11:35:00,40.59,40.59,40.55,40.57,74400.0,27.8693,27.8693,27.8418,27.8556,74400.0
2013-07-08 11:40:00,40.56,40.57,40.52,40.53,74400.0,27.8487,27.8556,27.8212,27.8281,74400.0
2013-07-08 11:45:00,40.53,40.53,40.49,40.49,68600.0,27.8281,27.8281,27.8006,27.8006,68600.0
2013-07-08 11:50:00,40.49,40.51,40.47,40.49,97600.0,27.8006,27.8144,27.7869,27.8006,97600.0
2013-07-08 11:55:00,40.49,40.53,40.47,40.53,59200.0,27.8006,27.8281,27.7869,27.8281,59200.0
2013-07-08 12:00:00,40.53,40.55,40.52,40.53,23800.0,27.8281,27.8418,27.8212,27.8281,23800.0
2013-07-08 12:05:00,40.53,40.56,40.52,40.53,46300.0,27.8281,27.8487,27.8212,27.8281,46300.0
2013-07-08 12:10:00,40.53,40.55,40.51,40.52,38000.0,27.8281,27.8418,27.8144,27.8212,38000.0
2013-07-08 12:15:00,40.52,40.55,40.51,40.55,46500.0,27.8212,27.8418,27.8144,27.8418,46500.0
2013-07-08 12:20:00,40.55,40.56,40.53,40.56,86600.0,27.8418,27.8487,27.8281,27.8487,86600.0
2013-07-08 12:25:00,40.56,40.57,40.52,40.52,131400.0,27.8487,27.8556,27.8212,27.8212,131400.0
2013-07-08 12:30:00,40.52,40.56,40.51,40.55,71800.0,27.8212,27.8487,27.8144,27.8418,71800.0
2013-07-08 12:35:00,40.55,40.57,40.54,40.55,73000.0,27.8418,27.8556,27.835,27.8418,73000.0
2013-07-08 12:40:00,40.55,40.55,40.51,40.51,59400.0,27.8418,27.8418,27.8144,27.8144,59400.0
2013-07-08 12:45:00,40.51,40.53,40.47,40.47,59400.0,27.8144,27.8281,27.7869,27.7869,59400.0
2013-07-08 12:50:00,40.48,40.52,40.46,40.51,80100.0,27.7938,27.8212,27.78,27.8144,80100.0
2013-07-08 12:55:00,40.52,40.52,40.47,40.47,112500.0,27.8212,27.8212,27.7869,27.7869,112500.0
2013-07-08 13:00:00,40.47,40.5,40.47,40.49,40800.0,27.7869,27.8075,27.7869,27.8006,40800.0
2013-07-08 13:05:00,40.5,40.54,40.49,40.51,98700.0,27.8075,27.835,27.8006,27.8144,98700.0
2013-07-08 13:10:00,40.51,40.52,40.48,40.48,29900.0,27.8144,27.8212,27.7938,27.7938,29900.0
2013-07-08 13:15:00,40.48,40.49,40.45,40.45,104000.0,27.7938,27.8006,27.7732,27.7732,104000.0
2013-07-08 13:20:00,40.46,40.46,40.42,40.43,56100.0,27.78,27.78,27.7526,27.7595,56100.0
2013-07-08 13:25:00,40.44,40.47,40.43,40.45,52900.0,27.7663,27.7869,27.7595,27.7732,52900.0
2013-07-08 13:30:00,40.46,40.5,40.44,40.5,84100.0,27.78,27.8075,27.7663,27.8075,84100.0
2013-07-08 13:35:00,40.5,40.52,40.5,40.52,25100.0,27.8075,27.8212,27.8075,27.8212,25100.0
2013-07-08 13:40:00,40.52,40.52,40.49,40.51,53100.0,27.8212,27.8212,27.8006,27.8144,53100.0
2013-07-08 13:45:00,40.51,40.57,40.51,40.55,91800.0,27.8144,27.8556,27.8144,27.8418,91800.0
2013-07-08 13:50:00,40.55,40.56,40.54,40.55,33800.0,27.8418,27.8487,27.835,27.8418,33800.0
2013-07-08 13:55:00,40.54,40.55,40.53,40.54,46700.0,27.835,27.8418,27.8281,27.835,46700.0
2013-07-08 14:00:00,40.54,40.57,40.54,40.57,64300.0,27.835,27.8556,27.835,27.8556,64300.0
2013-07-08 14:05:00,40.56,40.57,40.55,40.55,37800.0,27.8487,27.8556,27.8418,27.8418,37800.0
2013-07-08 14:10:00,40.56,40.56,40.52,40.54,37300.0,27.8487,27.8487,27.8212,27.835,37300.0
2013-07-08 14:15:00,40.54,40.54,40.52,40.52,67100.0,27.835,27.835,27.8212,27.8212,67100.0
2013-07-08 14:20:00,40.53,40.56,40.52,40.55,60400.0,27.8281,27.8487,27.8212,27.8418,60400.0
2013-07-08 14:25:00,40.55,40.56,40.52,40.53,56800.0,27.8418,27.8487,27.8212,27.8281,56800.0
2013-07-08 14:30:00,40.53,40.56,40.5,40.51,51000.0,27.8281,27.8487,27.8075,27.8144,51000.0
2013-07-08 14:35:00,40.5,40.52,40.49,40.52,55500.0,27.8075,27.8212,27.8006,27.8212,55500.0
2013-07-08 14:40:00,40.52,40.53,40.51,40.52,58600.0,27.8212,27.8281,27.8144,27.8212,58600.0
2013-07-08 14:45:00,40.52,40.53,40.51,40.52,48600.0,27.8212,27.8281,27.8144,27.8212,48600.0
2013-07-08 14:50:00,40.51,40.57,40.51,40.56,148300.0,27.8144,27.8556,27.8144,27.8487,148300.0
2013-07-08 14:55:00,40.56,40.56,40.5,40.51,100300.0,27.8487,27.8487,27.8075,27.8144,100300.0
2013-07-08 15:00:00,40.51,40.51,40.48,40.49,75500.0,27.8144,27.8144,27.7938,27.8006,75500.0
2013-07-08 15:05:00,40.49,40.49,40.47,40.47,84800.0,27.8006,27.8006,27.7869,27.7869,84800.0
2013-07-08 15:10:00,40.47,40.48,40.45,40.47,140200.0,27.7869,27.7938,27.7732,27.7869,140200.0
2013-07-08 15:15:00,40.47,40.49,40.47,40.47,103300.0,27.7869,27.8006,27.7869,27.7869,103300.0
2013-07-08 15:20:00,40.48,40.48,40.43,40.46,213700.0,27.7938,27.7938,27.7595,27.78,213700.0
2013-07-08 15:25:00,40.46,40.51,40.46,40.47,149700.0,27.78,27.8144,27.78,27.7869,149700.0
2013-07-08 15:30:00,40.47,40.52,40.45,40.51,124200.0,27.7869,27.8212,27.7732,27.8144,124200.0
2013-07-08 15:35:00,40.52,40.54,40.48,40.49,225900.0,27.8212,27.835,27.7938,27.8006,225900.0
2013-07-08 15:40:00,40.48,40.53,40.47,40.51,165500.0,27.7938,27.8281,27.7869,27.8144,165500.0
2013-07-08 15:45:00,40.52,40.52,40.47,40.51,241300.0,27.8212,27.8212,27.7869,27.8144,241300.0
2013-07-08 15:50:00,40.5,40.51,40.45,40.47,301500.0,27.8075,27.8144,27.7732,27.7869,301500.0
2013-07-08 15:55:00,40.47,40.55,40.46,40.54,518000.0,27.7869,27.8418,27.78,27.835,518000.0
2013-07-09 09:30:00,40.86,40.9,40.82,40.83,482000.0,28.0547,28.0822,28.0272,28.0341,482000.0
2013-07-09 09:35:00,40.83,40.93,40.8,40.9,197700.0,28.0341,28.1028,28.0135,28.0822,197700.0
2013-07-09 09:40:00,40.9,40.93,40.78,40.8,185900.0,28.0822,28.1028,27.9998,28.0135,185900.0
2013-07-09 09:45:00,40.83,40.92,40.78,40.9,150900.0,28.0341,28.0959,27.9998,28.0822,150900.0
2013-07-09 09:50:00,40.9,41.07,40.89,41.01,419800.0,28.0822,28.1989,28.0753,28.1577,419800.0
2013-07-09 09:55:00,41.02,41.04,40.96,41.0,189400.0,28.1645,28.1783,28.1234,28.1508,189400.0
2013-07-09 10:00:00,41.0,41.04,40.9,40.94,205400.0,28.1508,28.1783,28.0822,28.1096,205400.0
2013-07-09 10:05:00,40.93,41.0,40.92,40.97,106900.0,28.1028,28.1508,28.0959,28.1302,106900.0
2013-07-09 10:10:00,40.97,40.98,40.91,40.93,122500.0,28.1302,28.1371,28.089,28.1028,122500.0
2013-07-09 10:15:00,40.93,40.95,40.86,40.88,136700.0,28.1028,28.1165,28.0547,28.0684,136700.0
2013-07-09 10:20:00,40.88,40.9,40.84,40.9,92200.0,28.0684,28.0822,28.041,28.0822,92200.0
2013-07-09 10:25:00,40.9,40.91,40.85,40.88,96400.0,28.0822,28.089,28.0478,28.0684,96400.0
2013-07-09 10:30:00,40.88,40.92,40.85,40.88,131400.0,28.0684,28.0959,28.0478,28.0684,131400.0
2013-07-09 10:35:00,40.88,40.94,40.88,40.92,151400.0,28.0684,28.1096,28.0684,28.0959,151400.0
2013-07-09 10:40:00,40.91,40.98,40.89,40.98,93600.0,28.089,28.1371,28.0753,28.1371,93600.0
2013-07-09 10:45:00,40.98,41.0,40.95,40.95,126500.0,28.1371,28.1508,28.1165,28.1165,126500.0
2013-07-09 10:50:00,40.95,41.0,40.95,40.96,128900.0,28.1165,28.1508,28.1165,28.1234,128900.0
2013-07-09 10:55:00,40.97,40.98,40.94,40.94,48400.0,28.1302,28.1371,28.1096,28.1096,48400.0
2013-07-09 11:00:00,40.94,40.98,40.93,40.96,61300.0,28.1096,28.1371,28.1028,28.1234,61300.0
2013-07-09 11:05:00,40.96,41.0,40.95,40.99,149000.0,28.1234,28.1508,28.1165,28.144,149000.0
2013-07-09 11:10:00,40.99,41.0,40.95,40.96,57900.0,28.144,28.1508,28.1165,28.1234,57900.0
2013-07-09 11:15:00,40.96,40.97,40.88,40.89,78300.0,28.1234,28.1302,28.0684,28.0753,78300.0
2013-07-09 11:20:00,40.89,40.9,40.85,40.86,61000.0,28.0753,28.0822,28.0478,28.0547,61000.0
2013-07-09 11:25:00,40.85,40.87,40.84,40.85,91300.0,28.0478,28.0616,28.041,28.0478,91300.0
2013-07-09 11:30:00,40.85,40.9,40.84,40.89,82700.0,28.0478,28.0822,28.041,28.0753,82700.0
2013-07-09 11:35:00,40.88,40.89,40.84,40.84,45100.0,28.0684,28.0753,28.041,28.041,45100.0
2013-07-09 11:40:00,40.85,40.87,40.84,40.87,65600.0,28.0478,28.0616,28.041,28.0616,65600.0
2013-07-09 11:45:00,40.87,40.92,40.87,40.91,63800.0,28.0616,28.0959,28.0616,28.089,63800.0
2013-07-09 11:50:00,40.91,40.91,40.86,40.88,69700.0,28.089,28.089,28.0547,28.0684,69700.0
2013-07-09 11:55:00,40.89,40.89,40.86,40.87,47700.0,28.0753,28.0753,28.0547,28.0616,47700.0
2013-07-09 12:00:00,40.86,40.88,40.86,40.88,52500.0,28.0547,28.0684,28.0547,28.0684,52500.0
2013-07-09 12:05:00,40.88,40.88,40.85,40.87,62700.0,28.0684,28.0684,28.0478,28.0616,62700.0
2013-07-09 12:10:00,40.87,40.88,40.84,40.88,80100.0,28.0616,28.0684,28.041,28.0684,80100.0
2013-07-09 12:15:00,40.87,40.9,40.84,40.84,63500.0,28.0616,28.0822,28.041,28.041,63500.0
2013-07-09 12:20:00,40.84,40.85,40.8,40.81,74200.0,28.041,28.0478,28.0135,28.0204,74200.0
2013-07-09 12:25:00,40.81,40.83,40.8,40.82,32200.0,28.0204,28.0341,28.0135,28.0272,32200.0
2013-07-09 12:30:00,40.83,40.87,40.82,40.86,62400.0,28.0341,28.0616,28.0272,28.0547,62400.0
2013-07-09 12:35:00,40.86,40.87,40.82,40.83,110100.0,28.0547,28.0616,28.0272,28.0341,110100.0
2013-07-09 12:40:00,40.83,40.84,40.79,40.79,89000.0,28.0341,28.041,28.0066,28.0066,89000.0
2013-07-09 12:45:00,40.79,40.8,40.78,40.78,23700.0,28.0066,28.0135,27.9998,27.9998,23700.0
2013-07-09 12:50:00,40.78,40.8,40.76,40.8,91600.0,27.9998,28.0135,27.986,28.0135,91600.0
2013-07-09 12:55:00,40.79,40.79,40.77,40.79,43300.0,28.0066,28.0066,27.9929,28.0066,43300.0
2013-07-09 13:00:00,40.79,40.8,40.78,40.8,42300.0,28.0066,28.0135,27.9998,28.0135,42300.0
2013-07-09 13:05:00,40.8,40.81,40.77,40.77,72500.0,28.0135,28.0204,27.9929,27.9929,72500.0
2013-07-09 13:10:00,40.78,40.78,40.75,40.76,79900.0,27.9998,27.9998,27.9792,27.986,79900.0
2013-07-09 13:15:00,40.76,40.76,40.74,40.75,49500.0,27.986,27.986,27.9723,27.9792,49500.0
2013-07-09 13:20:00,40.75,40.77,40.75,40.77,28100.0,27.9792,27.9929,27.9792,27.9929,28100.0
2013-07-09 13:25:00,40.77,40.77,40.75,40.75,36000.0,27.9929,27.9929,27.9792,27.9792,36000.0
2013-07-09 13:30:00,40.75,40.76,40.72,40.75,94100.0,27.9792,27.986,27.9586,27.9792,94100.0
2013-07-09 13:35:00,40.75,40.76,40.73,40.75,109900.0,27.9792,27.986,27.9654,27.9792,109900.0
2013-07-09 13:40:00,40.75,40.77,40.74,40.77,52500.0,27.9792,27.9929,27.9723,27.9929,52500.0
2013-07-09 13:45:00,40.77,40.8,40.76,40.78,37700.0,27.9929,28.0135,27.986,27.9998,37700.0
2013-07-09 13:50:00,40.77,40.83,40.77,40.83,83600.0,27.9929,28.0341,27.9929,28.0341,83600.0
2013-07-09 13:55:00,40.83,40.83,40.82,40.82,35700.0,28.0341,28.0341,28.0272,28.0272,35700.0
2013-07-09 14:00:00,40.83,40.85,40.82,40.85,51200.0,28.0341,28.0478,28.0272,28.0478,51200.0
2013-07-09 14:05:00,40.85,40.86,40.82,40.84,64100.0,28.0478,28.0547,28.0272,28.041,64100.0
2013-07-09 14:10:00,40.85,40.86,40.83,40.85,71600.0,28.0478,28.0547,28.0341,28.0478,71600.0
2013-07-09 14:15:00,40.85,40.86,40.8,40.81,79000.0,28.0478,28.0547,28.0135,28.0204,79000.0
2013-07-09 14:20:00,40.81,40.81,40.77,40.8,68500.0,28.0204,28.0204,27.9929,28.0135,68500.0
2013-07-09 14:25:00,40.79,40.81,40.78,40.8,85100.0,28.0066,28.0204,27.9998,28.0135,85100.0
2013-07-09 14:30:00,40.81,40.83,40.79,40.79,83800.0,28.0204,28.0341,28.0066,28.0066,83800.0
2013-07-09 14:35:00,40.8,40.82,40.79,40.82,74200.0,28.0135,28.0272,28.0066,28.0272,74200.0
2013-07-09 14:40:00,40.81,40.85,40.81,40.84,41300.0,28.0204,28.0478,28.0204,28.041,41300.0
2013-07-09 14:45:00,40.85,40.86,40.83,40.85,66500.0,28.0478,28.0547,28.0341,28.0478,66500.0
2013-07-09 14:50:00,40.84,40.85,40.82,40.83,68200.0,28.041,28.0478,28.0272,28.0341,68200.0
2013-07-09 14:55:00,40.84,40.84,40.81,40.82,47500.0,28.041,28.041,28.0204,28.0272,47500.0
2013-07-09 15:00:00,40.82,40.84,40.81,40.82,76700.0,28.0272,28.041,28.0204,28.0272,76700.0
2013-07-09 15:05:00,40.82,40.83,40.81,40.83,49200.0,28.0272,28.0341,28.0204,28.0341,49200.0
2013-07-09 15:10:00,40.83,40.87,40.82,40.85,64500.0,28.0341,28.0616,28.0272,28.0478,64500.0
2013-07-09 15:15:00,40.85,40.87,40.83,40.84,71300.0,28.0478,28.0616,28.0341,28.041,71300.0
2013-07-09 15:20:00,40.84,40.84,40.82,40.84,50300.0,28.041,28.041,28.0272,28.041,50300.0
2013-07-09 15:25:00,40.84,40.87,40.83,40.85,101300.0,28.041,28.0616,28.0341,28.0478,101300.0
2013-07-09 15:30:00,40.86,40.89,40.85,40.89,94800.0,28.0547,28.0753,28.0478,28.0753,94800.0
2013-07-09 15:35:00,40.89,40.9,40.86,40.86,146700.0,28.0753,28.0822,28.0547,28.0547,146700.0
2013-07-09 15:40:00,40.86,40.86,40.83,40.84,133900.0,28.0547,28.0547,28.0341,28.041,133900.0
2013-07-09 15:45:00,40.84,40.85,40.77,40.8,206700.0,28.041,28.0478,27.9929,28.0135,206700.0
2013-07-09 15:50:00,40.8,40.81,40.76,40.79,165700.0,28.0135,28.0204,27.986,28.0066,165700.0
2013-07-09 15:55:00,40.78,40.87,40.78,40.83,459900.0,27.9998,28.0616,27.9998,28.0341,459900.0
2013-07-10 09:30:00,40.92,40.96,40.8,40.83,260800.0,28.0959,28.1234,28.0135,28.0341,260800.0
2013-07-10 09:35:00,40.82,40.84,40.63,40.65,213500.0,28.0272,28.041,27.8968,27.9105,213500.0
2013-07-10 09:40:00,40.65,40.7,40.6,40.6,89400.0,27.9105,27.9448,27.8762,27.8762,89400.0
2013-07-10 09:45:00,40.61,40.67,40.54,40.64,102700.0,27.883,27.9242,27.835,27.9036,102700.0
2013-07-10 09:50:00,40.64,40.69,40.55,40.55,165300.0,27.9036,27.938,27.8418,27.8418,165300.0
2013-07-10 09:55:00,40.56,40.63,40.54,40.62,77600.0,27.8487,27.8968,27.835,27.8899,77600.0
2013-07-10 10:00:00,40.61,40.63,40.59,40.61,101900.0,27.883,27.8968,27.8693,27.883,101900.0
2013-07-10 10:05:00,40.61,40.74,40.61,40.73,139400.0,27.883,27.9723,27.883,27.9654,139400.0
2013-07-10 10:10:00,40.73,40.73,40.63,40.63,172100.0,27.9654,27.9654,27.8968,27.8968,172100.0
2013-07-10 10:15:00,40.64,40.67,40.63,40.64,76200.0,27.9036,27.9242,27.8968,27.9036,76200.0
2013-07-10 10:20:00,40.64,40.68,40.59,40.67,92200.0,27.9036,27.9311,27.8693,27.9242,92200.0
2013-07-10 10:25:00,40.68,40.71,40.63,40.63,88800.0,27.9311,27.9517,27.8968,27.8968,88800.0
2013-07-10 10:30:00,40.63,40.63,40.55,40.57,126700.0,27.8968,27.8968,27.8418,27.8556,126700.0
2013-07-10 10:35:00,40.57,40.61,40.55,40.57,139000.0,27.8556,27.883,27.8418,27.8556,139000.0
2013-07-10 10:40:00,40.57,40.58,40.55,40.56,132900.0,27.8556,27.8624,27.8418,27.8487,132900.0
2013-07-10 10:45:00,40.55,40.58,40.55,40.57,94900.0,27.8418,27.8624,27.8418,27.8556,94900.0
2013-07-10 10:50:00,40.58,40.59,40.56,40.58,69800.0,27.8624,27.8693,27.8487,27.8624,69800.0
2013-07-10 10:55:00,40.58,40.63,40.54,40.62,103700.0,27.8624,27.8968,27.835,27.8899,103700.0
2013-07-10 11:00:00,40.62,40.67,40.61,40.62,88300.0,27.8899,27.9242,27.883,27.8899,88300.0
2013-07-10 11:05:00,40.62,40.62,40.54,40.55,97800.0,27.8899,27.8899,27.835,27.8418,97800.0
2013-07-10 11:10:00,40.55,40.59,40.54,40.54,41200.0,27.8418,27.8693,27.835,27.835,41200.0
2013-07-10 11:15:00,40.55,40.57,40.53,40.57,67500.0,27.8418,27.8556,27.8281,27.8556,67500.0
2013-07-10 11:20:00,40.56,40.57,40.54,40.56,46900.0,27.8487,27.8556,27.835,27.8487,46900.0
2013-07-10 11:25:00,40.57,40.64,40.57,40.59,113700.0,27.8556,27.9036,27.8556,27.8693,113700.0
2013-07-10 11:30:00,40.59,40.72,40.59,40.72,106400.0,27.8693,27.9586,27.8693,27.9586,106400.0
2013-07-10 11:35:00,40.72,40.72,40.65,40.65,47000.0,27.9586,27.9586,27.9105,27.9105,47000.0
2013-07-10 11:40:00,40.66,40.69,40.63,40.65,107900.0,27.9174,27.938,27.8968,27.9105,107900.0
2013-07-10 11:45:00,40.65,40.66,40.63,40.63,48200.0,27.9105,27.9174,27.8968,27.8968,48200.0
2013-07-10 11:50:00,40.63,40.68,40.63,40.68,44200.0,27.8968,27.9311,27.8968,27.9311,44200.0
2013-07-10 11:55:00,40.68,40.68,40.63,40.63,50200.0,27.9311,27.9311,27.8968,27.8968,50200.0
2013-07-10 12:00:00,40.63,40.66,40.61,40.65,41000.0,27.8968,27.9174,27.883,27.9105,41000.0
2013-07-10 12:05:00,40.65,40.66,40.63,40.66,31100.0,27.9105,27.9174,27.8968,27.9174,31100.0
2013-07-10 12:10:00,40.66,40.66,40.63,40.64,60400.0,27.9174,27.9174,27.8968,27.9036,60400.0
2013-07-10 12:15:00,40.63,40.64,40.61,40.63,47300.0,27.8968,27.9036,27.883,27.8968,47300.0
2013-07-10 12:20:00,40.63,40.67,40.63,40.67,46600.0,27.8968,27.9242,27.8968,27.9242,46600.0
2013-07-10 12:25:00,40.67,40.69,40.64,40.64,76600.0,27.9242,27.938,27.9036,27.9036,76600.0
2013-07-10 12:30:00,40.65,40.66,40.63,40.64,44000.0,27.9105,27.9174,27.8968,27.9036,44000.0
2013-07-10 12:35:00,40.64,40.65,40.61,40.62,58700.0,27.9036,27.9105,27.883,27.8899,58700.0
2013-07-10 12:40:00,40.62,40.64,40.6,40.63,37200.0,27.8899,27.9036,27.8762,27.8968,37200.0
2013-07-10 12:45:00,40.62,40.67,40.62,40.67,60900.0,27.8899,27.9242,27.8899,27.9242,60900.0
2013-07-10 12:50:00,40.67,40.67,40.61,40.62,46300.0,27.9242,27.9242,27.883,27.8899,46300.0
2013-07-10 12:55:00,40.62,40.62,40.56,40.57,86000.0,27.8899,27.8899,27.8487,27.8556,86000.0
2013-07-10 13:00:00,40.58,40.61,40.55,40.61,113600.0,27.8624,27.883,27.8418,27.883,113600.0
2013-07-10 13:05:00,40.61,40.64,40.61,40.63,40600.0,27.883,27.9036,27.883,27.8968,40600.0
2013-07-10 13:10:00,40.63,40.64,40.62,40.64,65800.0,27.8968,27.9036,27.8899,27.9036,65800.0
2013-07-10 13:15:00,40.63,40.66,40.62,40.65,53200.0,27.8968,27.9174,27.8899,27.9105,53200.0
2013-07-10 13:20:00,40.64,40.65,40.6,40.62,122700.0,27.9036,27.9105,27.8762,27.8899,122700.0
2013-07-10 13:25:00,40.61,40.63,40.61,40.63,53600.0,27.883,27.8968,27.883,27.8968,53600.0
2013-07-10 13:30:00,40.62,40.66,40.62,40.66,37300.0,27.8899,27.9174,27.8899,27.9174,37300.0
2013-07-10 13:35:00,40.66,40.68,40.66,40.68,68600.0,27.9174,27.9311,27.9174,27.9311,68600.0
2013-07-10 13:40:00,40.67,40.68,40.61,40.62,56900.0,27.9242,27.9311,27.883,27.8899,56900.0
2013-07-10 13:45:00,40.62,40.66,40.61,40.66,36600.0,27.8899,27.9174,27.883,27.9174,36600.0
2013-07-10 13:50:00,40.65,40.66,40.62,40.64,56900.0,27.9105,27.9174,27.8899,27.9036,56900.0
2013-07-10 13:55:00,40.64,40.64,40.62,40.64,46300.0,27.9036,27.9036,27.8899,27.9036,46300.0
2013-07-10 14:00:00,40.63,40.86,40.62,40.84,388000.0,27.8968,28.0547,27.8899,28.041,388000.0
2013-07-10 14:05:00,40.82,40.84,40.72,40.81,253200.0,28.0272,28.041,27.9586,28.0204,253200.0
2013-07-10 14:10:00,40.8,40.84,40.76,40.8,126600.0,28.0135,28.041,27.986,28.0135,126600.0
2013-07-10 14:15:00,40.81,40.89,40.81,40.87,111900.0,28.0204,28.0753,28.0204,28.0616,111900.0
2013-07-10 14:20:00,40.88,40.91,40.83,40.84,68900.0,28.0684,28.089,28.0341,28.041,68900.0
2013-07-10 14:25:00,40.85,40.86,40.76,40.8,75700.0,28.0478,28.0547,27.986,28.0135,75700.0
2013-07-10 14:30:00,40.8,40.85,40.78,40.84,58700.0,28.0135,28.0478,27.9998,28.041,58700.0
2013-07-10 14:35:00,40.82,40.84,40.77,40.82,150300.0,28.0272,28.041,27.9929,28.0272,150300.0
2013-07-10 14:40:00,40.82,40.87,40.81,40.87,110100.0,28.0272,28.0616,28.0204,28.0616,110100.0
2013-07-10 14:45:00,40.87,40.88,40.68,40.72,111300.0,28.0616,28.0684,27.9311,27.9586,111300.0
2013-07-10 14:50:00,40.71,40.75,40.68,40.69,142800.0,27.9517,27.9792,27.9311,27.938,142800.0
2013-07-10 14:55:00,40.7,40.73,40.66,40.69,64100.0,27.9448,27.9654,27.9174,27.938,64100.0
2013-07-10 15:00:00,40.69,40.73,40.69,40.73,73000.0,27.938,27.9654,27.938,27.9654,73000.0
2013-07-10 15:05:00,40.73,40.73,40.63,40.67,94400.0,27.9654,27.9654,27.8968,27.9242,94400.0
2013-07-10 15:10:00,40.66,40.69,40.61,40.63,86200.0,27.9174,27.938,27.883,27.8968,86200.0
2013-07-10 15:15:00,40.62,40.65,40.61,40.65,81300.0,27.8899,27.9105,27.883,27.9105,81300.0
2013-07-10 15:20:00,40.66,40.7,40.65,40.69,45700.0,27.9174,27.9448,27.9105,27.938,45700.0
2013-07-10 15:25:00,40.69,40.8,40.68,40.73,142200.0,27.938,28.0135,27.9311,27.9654,142200.0
2013-07-10 15:30:00,40.73,40.74,40.66,40.68,143500.0,27.9654,27.9723,27.9174,27.9311,143500.0
2013-07-10 15:35:00,40.68,40.68,40.64,40.65,281500.0,27.9311,27.9311,27.9036,27.9105,281500.0
2013-07-10 15:40:00,40.65,40.7,40.64,40.69,346200.0,27.9105,27.9448,27.9036,27.938,346200.0
2013-07-10 15:45:00,40.69,40.73,40.66,40.67,350200.0,27.938,27.9654,27.9174,27.9242,350200.0
2013-07-10 15:50:00,40.67,40.68,40.63,40.66,258600.0,27.9242,27.9311,27.8968,27.9174,258600.0
2013-07-10 15:55:00,40.66,40.7,40.66,40.68,346800.0,27.9174,27.9448,27.9174,27.9311,346800.0
2013-07-11 09:30:00,41.0,41.04,40.81,40.82,767000.0,28.1508,28.1783,28.0204,28.0272,767000.0
2013-07-11 09:35:00,40.82,41.0,40.82,40.92,402300.0,28.0272,28.1508,28.0272,28.0959,402300.0
2013-07-11 09:40:00,40.91,40.96,40.74,40.85,374300.0,28.089,28.1234,27.9723,28.0478,374300.0
2013-07-11 09:45:00,40.85,40.87,40.77,40.79,300200.0,28.0478,28.0616,27.9929,28.0066,300200.0
2013-07-11 09:50:00,40.8,41.0,40.8,40.98,388800.0,28.0135,28.1508,28.0135,28.1371,388800.0
2013-07-11 09:55:00,40.99,41.02,40.95,40.96,234200.0,28.144,28.1645,28.1165,28.1234,234200.0
2013-07-11 10:00:00,40.95,40.99,40.92,40.96,219200.0,28.1165,28.144,28.0959,28.1234,219200.0
2013-07-11 10:05:00,40.95,40.98,40.9,40.98,119300.0,28.1165,28.1371,28.0822,28.1371,119300.0
2013-07-11 10:10:00,40.98,41.01,40.97,41.0,194600.0,28.1371,28.1577,28.1302,28.1508,194600.0
2013-07-11 10:15:00,40.99,40.99,40.93,40.95,109300.0,28.144,28.144,28.1028,28.1165,109300.0
2013-07-11 10:20:00,40.95,40.98,40.91,40.95,137500.0,28.1165,28.1371,28.089,28.1165,137500.0
2013-07-11 10:25:00,40.94,40.99,40.94,40.99,127100.0,28.1096,28.144,28.1096,28.144,127100.0
2013-07-11 10:30:00,40.99,40.99,40.9,40.91,102500.0,28.144,28.144,28.0822,28.089,102500.0
2013-07-11 10:35:00,40.91,40.94,40.89,40.9,98300.0,28.089,28.1096,28.0753,28.0822,98300.0
2013-07-11 10:40:00,40.89,40.95,40.88,40.93,124000.0,28.0753,28.1165,28.0684,28.1028,124000.0
2013-07-11 10:45:00,40.94,40.95,40.89,40.89,171800.0,28.1096,28.1165,28.0753,28.0753,171800.0
2013-07-11 10:50:00,40.89,40.93,40.88,40.92,130500.0,28.0753,28.1028,28.0684,28.0959,130500.0
2013-07-11 10:55:00,40.93,40.93,40.87,40.88,194400.0,28.1028,28.1028,28.0616,28.0684,194400.0
2013-07-11 11:00:00,40.88,40.91,40.87,40.88,98700.0,28.0684,28.089,28.0616,28.0684,98700.0
2013-07-11 11:05:00,40.87,40.91,40.86,40.9,75500.0,28.0616,28.089,28.0547,28.0822,75500.0
2013-07-11 11:10:00,40.9,40.91,40.86,40.87,80700.0,28.0822,28.089,28.0547,28.0616,80700.0
2013-07-11 11:15:00,40.88,40.88,40.85,40.87,104700.0,28.0684,28.0684,28.0478,28.0616,104700.0
2013-07-11 11:20:00,40.86,40.88,40.85,40.86,108900.0,28.0547,28.0684,28.0478,28.0547,108900.0
2013-07-11 11:25:00,40.86,40.87,40.82,40.83,105800.0,28.0547,28.0616,28.0272,28.0341,105800.0
2013-07-11 11:30:00,40.82,40.86,40.82,40.84,186900.0,28.0272,28.0547,28.0272,28.041,186900.0
2013-07-11 11:35:00,40.84,40.86,40.82,40.82,121400.0,28.041,28.0547,28.0272,28.0272,121400.0
2013-07-11 11:40:00,40.82,40.85,40.82,40.85,102500.0,28.0272,28.0478,28.0272,28.0478,102500.0
2013-07-11 11:45:00,40.84,40.86,40.82,40.83,83700.0,28.041,28.0547,28.0272,28.0341,83700.0
2013-07-11 11:50:00,40.84,40.87,40.82,40.86,77300.0,28.041,28.0616,28.0272,28.0547,77300.0
2013-07-11 11:55:00,40.86,40.92,40.85,40.92,84200.0,28.0547,28.0959,28.0478,28.0959,84200.0
2013-07-11 12:00:00,40.92,40.96,40.91,40.96,67000.0,28.0959,28.1234,28.089,28.1234,67000.0
2013-07-11 12:05:00,40.95,40.98,40.95,40.98,56000.0,28.1165,28.1371,28.1165,28.1371,56000.0
2013-07-11 12:10:00,40.98,40.99,40.95,40.95,194900.0,28.1371,28.144,28.1165,28.1165,194900.0
2013-07-11 12:15:00,40.96,40.96,40.95,40.95,59700.0,28.1234,28.1234,28.1165,28.1165,59700.0
2013-07-11 12:20:00,40.96,40.96,40.94,40.94,50600.0,28.1234,28.1234,28.1096,28.1096,50600.0
2013-07-11 12:25:00,40.94,40.95,40.93,40.94,36800.0,28.1096,28.1165,28.1028,28.1096,36800.0
2013-07-11 12:30:00,40.93,40.94,40.91,40.93,58000.0,28.1028,28.1096,28.089,28.1028,58000.0
2013-07-11 12:35:00,40.93,40.95,40.91,40.92,90600.0,28.1028,28.1165,28.089,28.0959,90600.0
2013-07-11 12:40:00,40.91,40.96,40.91,40.94,82300.0,28.089,28.1234,28.089,28.1096,82300.0
2013-07-11 12:45:00,40.95,40.97,40.94,40.94,97100.0,28.1165,28.1302,28.1096,28.1096,97100.0
2013-07-11 12:50:00,40.94,40.97,40.94,40.96,144600.0,28.1096,28.1302,28.1096,28.1234,144600.0
2013-07-11 12:55:00,40.95,40.96,40.93,40.94,117400.0,28.1165,28.1234,28.1028,28.1096,117400.0
2013-07-11 13:00:00,40.93,40.96,40.91,40.95,47600.0,28.1028,28.1234,28.089,28.1165,47600.0
2013-07-11 13:05:00,40.96,40.98,40.89,40.89,129000.0,28.1234,28.1371,28.0753,28.0753,129000.0
2013-07-11 13:10:00,40.9,40.91,40.88,40.89,100000.0,28.0822,28.089,28.0684,28.0753,100000.0
2013-07-11 13:15:00,40.9,40.91,40.89,40.89,79100.0,28.0822,28.089,28.0753,28.0753,79100.0
2013-07-11 13:20:00,40.9,40.91,40.89,40.89,65300.0,28.0822,28.089,28.0753,28.0753,65300.0
2013-07-11 13:25:00,40.9,40.91,40.88,40.89,74800.0,28.0822,28.089,28.0684,28.0753,74800.0
2013-07-11 13:30:00,40.89,40.89,40.85,40.85,69900.0,28.0753,28.0753,28.0478,28.0478,69900.0
2013-07-11 13:35:00,40.86,40.86,40.85,40.86,75100.0,28.0547,28.0547,28.0478,28.0547,75100.0
2013-07-11 13:40:00,40.86,40.86,40.83,40.84,256200.0,28.0547,28.0547,28.0341,28.041,256200.0
2013-07-11 13:45:00,40.84,40.86,40.84,40.84,104700.0,28.041,28.0547,28.041,28.041,104700.0
2013-07-11 13:50:00,40.84,40.86,40.82,40.85,104700.0,28.041,28.0547,28.0272,28.0478,104700.0
2013-07-11 13:55:00,40.86,40.86,40.84,40.84,87400.0,28.0547,28.0547,28.041,28.041,87400.0
2013-07-11 14:00:00,40.85,40.86,40.83,40.85,128200.0,28.0478,28.0547,28.0341,28.0478,128200.0
2013-07-11 14:05:00,40.84,40.87,40.84,40.86,89300.0,28.041,28.0616,28.041,28.0547,89300.0
2013-07-11 14:10:00,40.87,40.91,40.85,40.9,79400.0,28.0616,28.089,28.0478,28.0822,79400.0
2013-07-11 14:15:00,40.9,40.96,40.9,40.94,166100.0,28.0822,28.1234,28.0822,28.1096,166100.0
2013-07-11 14:20:00,40.94,40.96,40.92,40.94,91200.0,28.1096,28.1234,28.0959,28.1096,91200.0
2013-07-11 14:25:00,40.94,40.97,40.93,40.96,310400.0,28.1096,28.1302,28.1028,28.1234,310400.0
2013-07-11 14:30:00,40.96,41.01,40.96,40.99,158200.0,28.1234,28.1577,28.1234,28.144,158200.0
2013-07-11 14:35:00,40.99,41.0,40.95,40.98,60700.0,28.144,28.1508,28.1165,28.1371,60700.0
2013-07-11 14:40:00,40.97,41.02,40.97,40.99,186200.0,28.1302,28.1645,28.1302,28.144,186200.0
2013-07-11 14:45:00,40.99,41.0,40.97,40.98,46800.0,28.144,28.1508,28.1302,28.1371,46800.0
2013-07-11 14:50:00,40.98,41.01,40.97,40.99,91000.0,28.1371,28.1577,28.1302,28.144,91000.0
2013-07-11 14:55:00,40.98,41.01,40.96,40.99,78500.0,28.1371,28.1577,28.1234,28.144,78500.0
2013-07-11 15:00:00,41.0,41.02,40.97,40.98,122700.0,28.1508,28.1645,28.1302,28.1371,122700.0
2013-07-11 15:05:00,40.98,40.98,40.94,40.95,160100.0,28.1371,28.1371,28.1096,28.1165,160100.0
2013-07-11 15:10:00,40.96,40.97,40.95,40.97,123500.0,28.1234,28.1302,28.1165,28.1302,123500.0
2013-07-11 15:15:00,40.97,41.01,40.96,41.0,119400.0,28.1302,28.1577,28.1234,28.1508,119400.0
2013-07-11 15:20:00,41.0,41.01,40.98,40.99,208300.0,28.1508,28.1577,28.1371,28.144,208300.0
2013-07-11 15:25:00,41.0,41.0,40.94,40.94,216400.0,28.1508,28.1508,28.1096,28.1096,216400.0
2013-07-11 15:30:00,40.95,40.97,40.89,40.97,199100.0,28.1165,28.1302,28.0753,28.1302,199100.0
2013-07-11 15:35:00,40.97,41.0,40.96,40.98,249100.0,28.1302,28.1508,28.1234,28.1371,249100.0
2013-07-11 15:40:00,40.99,41.14,40.98,41.14,292000.0,28.144,28.2469,28.1371,28.2469,292000.0
2013-07-11 15:45:00,41.14,41.15,41.06,41.08,429000.0,28.2469,28.2538,28.192,28.2057,429000.0
2013-07-11 15:50:00,41.08,41.11,41.06,41.07,401100.0,28.2057,28.2263,28.192,28.1989,401100.0
2013-07-11 15:55:00,41.07,41.1,41.03,41.03,866700.0,28.1989,28.2195,28.1714,28.1714,866700.0
2013-07-12 09:30:00,41.03,41.13,40.95,41.02,342100.0,28.1714,28.2401,28.1165,28.1645,342100.0
2013-07-12 09:35:00,41.03,41.04,40.93,41.04,117600.0,28.1714,28.1783,28.1028,28.1783,117600.0
2013-07-12 09:40:00,41.04,41.04,40.94,41.0,191300.0,28.1783,28.1783,28.1096,28.1508,191300.0
2013-07-12 09:45:00,41.0,41.06,41.0,41.05,325100.0,28.1508,28.192,28.1508,28.1851,325100.0
2013-07-12 09:50:00,41.05,41.06,40.99,41.02,132400.0,28.1851,28.192,28.144,28.1645,132400.0
2013-07-12 09:55:00,41.01,41.03,40.92,40.97,225800.0,28.1577,28.1714,28.0959,28.1302,225800.0
2013-07-12 10:00:00,40.97,41.05,40.97,41.02,245300.0,28.1302,28.1851,28.1302,28.1645,245300.0
2013-07-12 10:05:00,41.02,41.05,41.02,41.05,158300.0,28.1645,28.1851,28.1645,28.1851,158300.0
2013-07-12 10:10:00,41.04,41.05,41.01,41.03,213000.0,28.1783,28.1851,28.1577,28.1714,213000.0
2013-07-12 10:15:00,41.04,41.07,41.04,41.05,167900.0,28.1783,28.1989,28.1783,28.1851,167900.0
2013-07-12 10:20:00,41.06,41.06,41.0,41.0,139700.0,28.192,28.192,28.1508,28.1508,139700.0
2013-07-12 10:25:00,41.01,41.02,40.98,40.98,107600.0,28.1577,28.1645,28.1371,28.1371,107600.0
2013-07-12 10:30:00,40.99,41.02,40.98,41.01,94400.0,28.144,28.1645,28.1371,28.1577,94400.0
2013-07-12 10:35:00,41.01,41.05,40.99,41.0,160900.0,28.1577,28.1851,28.144,28.1508,160900.0
2013-07-12 10:40:00,40.99,41.0,40.97,40.98,138400.0,28.144,28.1508,28.1302,28.1371,138400.0
2013-07-12 10:45:00,40.99,41.0,40.97,40.97,118700.0,28.144,28.1508,28.1302,28.1302,118700.0
2013-07-12 10:50:00,40.97,40.98,40.92,40.92,115400.0,28.1302,28.1371,28.0959,28.0959,115400.0
2013-07-12 10:55:00,40.93,40.93,40.9,40.9,45900.0,28.1028,28.1028,28.0822,28.0822,45900.0
2013-07-12 11:00:00,40.9,40.9,40.87,40.88,85300.0,28.0822,28.0822,28.0616,28.0684,85300.0
2013-07-12 11:05:00,40.87,40.87,40.83,40.84,104000.0,28.0616,28.0616,28.0341,28.041,104000.0
2013-07-12 11:10:00,40.83,40.89,40.83,40.88,99800.0,28.0341,28.0753,28.0341,28.0684,99800.0
2013-07-12 11:15:00,40.88,40.88,40.84,40.85,40300.0,28.0684,28.0684,28.041,28.0478,40300.0
2013-07-12 11:20:00,40.85,40.86,40.83,40.85,38600.0,28.0478,28.0547,28.0341,28.0478,38600.0
2013-07-12 11:25:00,40.84,40.84,40.77,40.77,103900.0,28.041,28.041,27.9929,27.9929,103900.0
2013-07-12 11:30:00,40.77,40.8,40.77,40.8,74900.0,27.9929,28.0135,27.9929,28.0135,74900.0
2013-07-12 11:35:00,40.8,40.81,40.75,40.76,112800.0,28.0135,28.0204,27.9792,27.986,112800.0
2013-07-12 11:40:00,40.75,40.77,40.75,40.75,44300.0,27.9792,27.9929,27.9792,27.9792,44300.0
2013-07-12 11:45:00,40.75,40.78,40.75,40.78,90200.0,27.9792,27.9998,27.9792,27.9998,90200.0
2013-07-12 11:50:00,40.78,40.78,40.75,40.77,96500.0,27.9998,27.9998,27.9792,27.9929,96500.0
2013-07-12 11:55:00,40.77,40.78,40.75,40.76,61000.0,27.9929,27.9998,27.9792,27.986,61000.0
2013-07-12 12:00:00,40.77,40.77,40.75,40.77,31600.0,27.9929,27.9929,27.9792,27.9929,31600.0
2013-07-12 12:05:00,40.77,40.77,40.73,40.74,84400.0,27.9929,27.9929,27.9654,27.9723,84400.0
2013-07-12 12:10:00,40.74,40.79,40.74,40.79,54100.0,27.9723,28.0066,27.9723,28.0066,54100.0
2013-07-12 12:15:00,40.78,40.79,40.76,40.79,90400.0,27.9998,28.0066,27.986,28.0066,90400.0
2013-07-12 12:20:00,40.79,40.89,40.79,40.86,145800.0,28.0066,28.0753,28.0066,28.0547,145800.0
2013-07-12 12:25:00,40.86,40.92,40.85,40.91,97000.0,28.0547,28.0959,28.0478,28.089,97000.0
2013-07-12 12:30:00,40.9,40.92,40.89,40.91,105500.0,28.0822,28.0959,28.0753,28.089,105500.0
2013-07-12 12:35:00,40.9,40.94,40.9,40.93,58000.0,28.0822,28.1096,28.0822,28.1028,58000.0
2013-07-12 12:40:00,40.93,40.98,40.93,40.97,157300.0,28.1028,28.1371,28.1028,28.1302,157300.0
2013-07-12 12:45:00,40.96,41.02,40.94,40.94,150000.0,28.1234,28.1645,28.1096,28.1096,150000.0
2013-07-12 12:50:00,40.95,40.97,40.93,40.94,76800.0,28.1165,28.1302,28.1028,28.1096,76800.0
2013-07-12 12:55:00,40.95,41.0,40.93,41.0,54100.0,28.1165,28.1508,28.1028,28.1508,54100.0
2013-07-12 13:00:00,40.99,41.01,40.94,40.94,81400.0,28.144,28.1577,28.1096,28.1096,81400.0
2013-07-12 13:05:00,40.93,40.94,40.91,40.94,51100.0,28.1028,28.1096,28.089,28.1096,51100.0
2013-07-12 13:10:00,40.94,40.94,40.89,40.89,37800.0,28.1096,28.1096,28.0753,28.0753,37800.0
2013-07-12 13:15:00,40.89,40.98,40.89,40.98,169400.0,28.0753,28.1371,28.0753,28.1371,169400.0
2013-07-12 13:20:00,40.97,41.01,40.97,41.01,71400.0,28.1302,28.1577,28.1302,28.1577,71400.0
2013-07-12 13:25:00,41.0,41.01,40.98,40.98,59900.0,28.1508,28.1577,28.1371,28.1371,59900.0
2013-07-12 13:30:00,40.99,40.99,40.96,40.97,41900.0,28.144,28.144,28.1234,28.1302,41900.0
2013-07-12 13:35:00,40.98,41.01,40.98,40.99,68200.0,28.1371,28.1577,28.1371,28.144,68200.0
2013-07-12 13:40:00,41.0,41.0,40.96,40.98,58000.0,28.1508,28.1508,28.1234,28.1371,58000.0
2013-07-12 13:45:00,40.98,41.01,40.98,41.0,45400.0,28.1371,28.1577,28.1371,28.1508,45400.0
2013-07-12 13:50:00,40.99,41.01,40.98,40.99,50600.0,28.144,28.1577,28.1371,28.144,50600.0
2013-07-12 13:55:00,40.99,41.0,40.97,40.98,28400.0,28.144,28.1508,28.1302,28.1371,28400.0
2013-07-12 14:00:00,40.98,40.99,40.97,40.98,35500.0,28.1371,28.144,28.1302,28.1371,35500.0
2013-07-12 14:05:00,40.98,40.98,40.93,40.96,98300.0,28.1371,28.1371,28.1028,28.1234,98300.0
2013-07-12 14:10:00,40.94,40.96,40.92,40.95,97400.0,28.1096,28.1234,28.0959,28.1165,97400.0
2013-07-12 14:15:00,40.95,40.96,40.94,40.95,46000.0,28.1165,28.1234,28.1096,28.1165,46000.0
2013-07-12 14:20:00,40.96,40.96,40.93,40.95,47000.0,28.1234,28.1234,28.1028,28.1165,47000.0
2013-07-12 14:25:00,40.95,40.98,40.95,40.97,43100.0,28.1165,28.1371,28.1165,28.1302,43100.0
2013-07-12 14:30:00,40.97,40.98,40.96,40.97,22100.0,28.1302,28.1371,28.1234,28.1302,22100.0
2013-07-12 14:35:00,40.96,40.97,40.95,40.96,49700.0,28.1234,28.1302,28.1165,28.1234,49700.0
2013-07-12 14:40:00,40.95,40.96,40.93,40.93,38400.0,28.1165,28.1234,28.1028,28.1028,38400.0
2013-07-12 14:45:00,40.94,40.95,40.9,40.9,75700.0,28.1096,28.1165,28.0822,28.0822,75700.0
2013-07-12 14:50:00,40.9,40.91,40.89,40.9,53000.0,28.0822,28.089,28.0753,28.0822,53000.0
2013-07-12 14:55:00,40.89,40.92,40.89,40.92,124600.0,28.0753,28.0959,28.0753,28.0959,124600.0
2013-07-12 15:00:00,40.92,40.92,40.9,40.91,47700.0,28.0959,28.0959,28.0822,28.089,47700.0
2013-07-12 15:05:00,40.91,40.92,40.89,40.91,58700.0,28.089,28.0959,28.0753,28.089,58700.0
2013-07-12 15:10:00,40.91,40.93,40.88,40.92,160600.0,28.089,28.1028,28.0684,28.0959,160600.0
2013-07-12 15:15:00,40.91,40.93,40.9,40.9,97600.0,28.089,28.1028,28.0822,28.0822,97600.0
2013-07-12 15:20:00,40.9,40.91,40.9,40.91,91400.0,28.0822,28.089,28.0822,28.089,91400.0
2013-07-12 15:25:00,40.91,40.92,40.86,40.88,170900.0,28.089,28.0959,28.0547,28.0684,170900.0
2013-07-12 15:30:00,40.88,40.92,40.87,40.92,58100.0,28.0684,28.0959,28.0616,28.0959,58100.0
2013-07-12 15:35:00,40.91,40.94,40.9,40.92,136600.0,28.089,28.1096,28.0822,28.0959,136600.0
2013-07-12 15:40:00,40.91,40.94,40.91,40.93,131100.0,28.089,28.1096,28.089,28.1028,131100.0
2013-07-12 15:45:00,40.94,41.04,40.94,41.04,463000.0,28.1096,28.1783,28.1096,28.1783,463000.0
2013-07-12 15:50:00,41.04,41.04,40.99,41.02,305100.0,28.1783,28.1783,28.144,28.1645,305100.0
2013-07-12 15:55:00,41.02,41.05,40.98,41.0,986300.0,28.1645,28.1851,28.1371,28.1508,986300.0
2013-07-15 09:30:00,41.06,41.09,41.0,41.06,279300.0,28.192,28.2126,28.1508,28.192,279300.0
2013-07-15 09:35:00,41.08,41.1,41.02,41.09,109000.0,28.2057,28.2195,28.1645,28.2126,109000.0
2013-07-15 09:40:00,41.08,41.15,41.05,41.06,202300.0,28.2057,28.2538,28.1851,28.192,202300.0
2013-07-15 09:45:00,41.06,41.14,41.05,41.13,141700.0,28.192,28.2469,28.1851,28.2401,141700.0
2013-07-15 09:50:00,41.14,41.14,41.07,41.09,194300.0,28.2469,28.2469,28.1989,28.2126,194300.0
2013-07-15 09:55:00,41.08,41.11,41.06,41.09,231000.0,28.2057,28.2263,28.192,28.2126,231000.0
2013-07-15 10:00:00,41.1,41.13,41.08,41.11,196100.0,28.2195,28.2401,28.2057,28.2263,196100.0
2013-07-15 10:05:00,41.11,41.21,41.11,41.21,297300.0,28.2263,28.295,28.2263,28.295,297300.0
2013-07-15 10:10:00,41.21,41.24,41.17,41.23,251200.0,28.295,28.3156,28.2675,28.3087,251200.0
2013-07-15 10:15:00,41.23,41.25,41.21,41.21,81200.0,28.3087,28.3225,28.295,28.295,81200.0
2013-07-15 10:20:00,41.22,41.24,41.22,41.23,179600.0,28.3019,28.3156,28.3019,28.3087,179600.0
2013-07-15 10:25:00,41.23,41.23,41.17,41.17,221200.0,28.3087,28.3087,28.2675,28.2675,221200.0
2013-07-15 10:30:00,41.17,41.18,41.15,41.16,112100.0,28.2675,28.2744,28.2538,28.2607,112100.0
2013-07-15 10:35:00,41.16,41.17,41.14,41.15,118000.0,28.2607,28.2675,28.2469,28.2538,118000.0
2013-07-15 10:40:00,41.14,41.15,41.12,41.12,66800.0,28.2469,28.2538,28.2332,28.2332,66800.0
2013-07-15 10:45:00,41.13,41.13,41.08,41.09,89800.0,28.2401,28.2401,28.2057,28.2126,89800.0
2013-07-15 10:50:00,41.09,41.14,41.07,41.14,113800.0,28.2126,28.2469,28.1989,28.2469,113800.0
2013-07-15 10:55:00,41.14,41.15,41.11,41.14,75900.0,28.2469,28.2538,28.2263,28.2469,75900.0
2013-07-15 11:00:00,41.15,41.15,41.07,41.07,121900.0,28.2538,28.2538,28.1989,28.1989,121900.0
2013-07-15 11:05:00,41.09,41.09,41.02,41.03,100700.0,28.2126,28.2126,28.1645,28.1714,100700.0
2013-07-15 11:10:00,41.03,41.06,41.02,41.06,88800.0,28.1714,28.192,28.1645,28.192,88800.0
2013-07-15 11:15:00,41.06,41.09,41.05,41.09,96700.0,28.192,28.2126,28.1851,28.2126,96700.0
2013-07-15 11:20:00,41.09,41.09,41.06,41.06,112900.0,28.2126,28.2126,28.192,28.192,112900.0
2013-07-15 11:25:00,41.06,41.06,41.0,41.01,136700.0,28.192,28.192,28.1508,28.1577,136700.0
2013-07-15 11:30:00,41.02,41.09,41.01,41.09,145600.0,28.1645,28.2126,28.1577,28.2126,145600.0
2013-07-15 11:35:00,41.08,41.09,41.02,41.03,99900.0,28.2057,28.2126,28.1645,28.1714,99900.0
2013-07-15 11:40:00,41.04,41.07,41.03,41.06,58700.0,28.1783,28.1989,28.1714,28.192,58700.0
2013-07-15 11:45:00,41.06,41.07,41.04,41.05,51700.0,28.192,28.1989,28.1783,28.1851,51700.0
2013-07-15 11:50:00,41.04,41.04,41.03,41.03,38100.0,28.1783,28.1783,28.1714,28.1714,38100.0
2013-07-15 11:55:00,41.04,41.04,41.01,41.02,107100.0,28.1783,28.1783,28.1577,28.1645,107100.0
2013-07-15 12:00:00,41.02,41.03,41.0,41.02,109000.0,28.1645,28.1714,28.1508,28.1645,109000.0
2013-07-15 12:05:00,41.02,41.05,41.02,41.04,102500.0,28.1645,28.1851,28.1645,28.1783,102500.0
2013-07-15 12:10:00,41.04,41.04,41.0,41.0,68500.0,28.1783,28.1783,28.1508,28.1508,68500.0
2013-07-15 12:15:00,41.01,41.01,41.0,41.01,59800.0,28.1577,28.1577,28.1508,28.1577,59800.0
2013-07-15 12:20:00,41.0,41.03,41.0,41.02,79400.0,28.1508,28.1714,28.1508,28.1645,79400.0
2013-07-15 12:25:00,41.03,41.04,41.01,41.03,73700.0,28.1714,28.1783,28.1577,28.1714,73700.0
2013-07-15 12:30:00,41.03,41.05,41.03,41.04,46000.0,28.1714,28.1851,28.1714,28.1783,46000.0
2013-07-15 12:35:00,41.05,41.09,41.04,41.08,102100.0,28.1851,28.2126,28.1783,28.2057,102100.0
2013-07-15 12:40:00,41.07,41.12,41.07,41.09,105900.0,28.1989,28.2332,28.1989,28.2126,105900.0
2013-07-15 12:45:00,41.09,41.09,41.05,41.05,127000.0,28.2126,28.2126,28.1851,28.1851,127000.0
2013-07-15 12:50:00,41.05,41.05,41.01,41.02,124100.0,28.1851,28.1851,28.1577,28.1645,124100.0
2013-07-15 12:55:00,41.02,41.03,41.0,41.0,92700.0,28.1645,28.1714,28.1508,28.1508,92700.0
2013-07-15 13:00:00,41.01,41.01,40.99,40.99,97900.0,28.1577,28.1577,28.144,28.144,97900.0
2013-07-15 13:05:00,41.0,41.0,40.97,40.97,60300.0,28.1508,28.1508,28.1302,28.1302,60300.0
2013-07-15 13:10:00,40.97,40.98,40.94,40.98,110900.0,28.1302,28.1371,28.1096,28.1371,110900.0
2013-07-15 13:15:00,40.98,41.04,40.97,41.02,94700.0,28.1371,28.1783,28.1302,28.1645,94700.0
2013-07-15 13:20:00,41.02,41.02,40.99,40.99,36400.0,28.1645,28.1645,28.144,28.144,36400.0
2013-07-15 13:25:00,41.0,41.0,40.98,40.98,43500.0,28.1508,28.1508,28.1371,28.1371,43500.0
2013-07-15 13:30:00,40.98,40.99,40.96,40.97,59300.0,28.1371,28.144,28.1234,28.1302,59300.0
2013-07-15 13:35:00,40.97,40.97,40.95,40.95,77800.0,28.1302,28.1302,28.1165,28.1165,77800.0
2013-07-15 13:40:00,40.96,40.98,40.95,40.96,111400.0,28.1234,28.1371,28.1165,28.1234,111400.0
2013-07-15 13:45:00,40.96,40.96,40.93,40.94,47200.0,28.1234,28.1234,28.1028,28.1096,47200.0
2013-07-15 13:50:00,40.93,40.96,40.93,40.95,80700.0,28.1028,28.1234,28.1028,28.1165,80700.0
2013-07-15 13:55:00,40.96,40.96,40.94,40.94,51100.0,28.1234,28.1234,28.1096,28.1096,51100.0
2013-07-15 14:00:00,40.94,40.95,40.94,40.95,37600.0,28.1096,28.1165,28.1096,28.1165,37600.0
2013-07-15 14:05:00,40.94,40.95,40.94,40.94,51300.0,28.1096,28.1165,28.1096,28.1096,51300.0
2013-07-15 14:10:00,40.94,40.98,40.93,40.98,139400.0,28.1096,28.1371,28.1028,28.1371,139400.0
2013-07-15 14:15:00,40.98,41.01,40.97,41.01,68200.0,28.1371,28.1577,28.1302,28.1577,68200.0
2013-07-15 14:20:00,41.01,41.01,40.99,40.99,107100.0,28.1577,28.1577,28.144,28.144,107100.0
2013-07-15 14:25:00,41.0,41.04,40.99,41.02,193400.0,28.1508,28.1783,28.144,28.1645,193400.0
2013-07-15 14:30:00,41.02,41.04,41.0,41.02,76100.0,28.1645,28.1783,28.1508,28.1645,76100.0
2013-07-15 14:35:00,41.02,41.03,41.01,41.03,46200.0,28.1645,28.1714,28.1577,28.1714,46200.0
2013-07-15 14:40:00,41.03,41.05,41.02,41.05,101500.0,28.1714,28.1851,28.1645,28.1851,101500.0
2013-07-15 14:45:00,41.05,41.07,41.05,41.06,60300.0,28.1851,28.1989,28.1851,28.192,60300.0
2013-07-15 14:50:00,41.07,41.07,41.01,41.07,248900.0,28.1989,28.1989,28.1577,28.1989,248900.0
2013-07-15 14:55:00,41.07,41.07,41.04,41.06,121800.0,28.1989,28.1989,28.1783,28.192,121800.0
2013-07-15 15:00:00,41.05,41.06,41.01,41.04,130300.0,28.1851,28.192,28.1577,28.1783,130300.0
2013-07-15 15:05:00,41.03,41.05,41.02,41.05,137400.0,28.1714,28.1851,28.1645,28.1851,137400.0
2013-07-15 15:10:00,41.05,41.06,41.03,41.06,104400.0,28.1851,28.192,28.1714,28.192,104400.0
2013-07-15 15:15:00,41.05,41.06,41.04,41.04,80700.0,28.1851,28.192,28.1783,28.1783,80700.0
2013-07-15 15:20:00,41.05,41.06,41.04,41.05,101700.0,28.1851,28.192,28.1783,28.1851,101700.0
2013-07-15 15:25:00,41.05,41.06,41.02,41.03,181300.0,28.1851,28.192,28.1645,28.1714,181300.0
2013-07-15 15:30:00,41.04,41.08,41.03,41.05,184900.0,28.1783,28.2057,28.1714,28.1851,184900.0
2013-07-15 15:35:00,41.05,41.05,41.02,41.03,148400.0,28.1851,28.1851,28.1645,28.1714,148400.0
2013-07-15 15:40:00,41.03,41.03,40.98,41.0,283000.0,28.1714,28.1714,28.1371,28.1508,283000.0
2013-07-15 15:45:00,41.0,41.04,40.99,41.02,303200.0,28.1508,28.1783,28.144,28.1645,303200.0
2013-07-15 15:50:00,41.02,41.04,41.01,41.03,360000.0,28.1645,28.1783,28.1577,28.1714,360000.0
2013-07-15 15:55:00,41.02,41.06,41.01,41.02,671000.0,28.1645,28.192,28.1577,28.1645,671000.0
2013-07-16 09:30:00,39.78,40.21,39.75,40.07,1918500.0,27.3132,27.6084,27.2926,27.5123,1918500.0
2013-07-16 09:35:00,40.07,40.09,39.75,39.78,1279900.0,27.5123,27.526,27.2926,27.3132,1279900.0
2013-07-16 09:40:00,39.77,39.8,39.62,39.78,1114000.0,27.3063,27.3269,27.2033,27.3132,1114000.0
2013-07-16 09:45:00,39.78,39.78,39.5,39.57,1317100.0,27.3132,27.3132,27.1209,27.169,1317100.0
2013-07-16 09:50:00,39.57,39.76,39.53,39.75,864900.0,27.169,27.2994,27.1415,27.2926,864900.0
2013-07-16 09:55:00,39.75,39.97,39.75,39.84,834500.0,27.2926,27.4436,27.2926,27.3544,834500.0
2013-07-16 10:00:00,39.85,39.89,39.76,39.82,935500.0,27.3612,27.3887,27.2994,27.3406,935500.0
2013-07-16 10:05:00,39.83,39.96,39.82,39.89,551500.0,27.3475,27.4367,27.3406,27.3887,551500.0
2013-07-16 10:10:00,39.9,40.01,39.81,39.99,789800.0,27.3956,27.4711,27.3338,27.4573,789800.0
2013-07-16 10:15:00,39.99,40.16,39.96,40.09,1189400.0,27.4573,27.5741,27.4367,27.526,1189400.0
2013-07-16 10:20:00,40.09,40.3,40.05,40.3,943400.0,27.526,27.6702,27.4985,27.6702,943400.0
2013-07-16 10:25:00,40.3,40.31,40.11,40.11,730100.0,27.6702,27.6771,27.5397,27.5397,730100.0
2013-07-16 10:30:00,40.12,40.2,40.01,40.06,879500.0,27.5466,27.6015,27.4711,27.5054,879500.0
2013-07-16 10:35:00,40.05,40.08,39.96,40.0,676700.0,27.4985,27.5191,27.4367,27.4642,676700.0
2013-07-16 10:40:00,40.0,40.07,39.99,40.03,367600.0,27.4642,27.5123,27.4573,27.4848,367600.0
2013-07-16 10:45:00,40.02,40.04,39.99,39.99,292600.0,27.4779,27.4917,27.4573,27.4573,292600.0
2013-07-16 10:50:00,39.99,40.11,39.99,40.02,589900.0,27.4573,27.5397,27.4573,27.4779,589900.0
2013-07-16 10:55:00,40.03,40.09,40.02,40.09,338900.0,27.4848,27.526,27.4779,27.526,338900.0
2013-07-16 11:00:00,40.09,40.18,40.08,40.14,514200.0,27.526,27.5878,27.5191,27.5603,514200.0
2013-07-16 11:05:00,40.15,40.23,40.14,40.18,360300.0,27.5672,27.6221,27.5603,27.5878,360300.0
2013-07-16 11:10:00,40.19,40.25,40.09,40.11,456000.0,27.5947,27.6359,27.526,27.5397,456000.0
2013-07-16 11:15:00,40.11,40.17,40.11,40.12,296600.0,27.5397,27.5809,27.5397,27.5466,296600.0
2013-07-16 11:20:00,40.12,40.15,40.1,40.13,359500.0,27.5466,27.5672,27.5329,27.5535,359500.0
2013-07-16 11:25:00,40.12,40.17,40.11,40.13,399800.0,27.5466,27.5809,27.5397,27.5535,399800.0
2013-07-16 11:30:00,40.13,40.13,40.04,40.06,265600.0,27.5535,27.5535,27.4917,27.5054,265600.0
2013-07-16 11:35:00,40.06,40.14,40.04,40.13,359900.0,27.5054,27.5603,27.4917,27.5535,359900.0
2013-07-16 11:40:00,40.13,40.27,40.13,40.27,308400.0,27.5535,27.6496,27.5535,27.6496,308400.0
2013-07-16 11:45:00,40.27,40.28,40.21,40.22,258300.0,27.6496,27.6565,27.6084,27.6153,258300.0
2013-07-16 11:50:00,40.21,40.24,40.2,40.23,283500.0,27.6084,27.629,27.6015,27.6221,283500.0
2013-07-16 11:55:00,40.22,40.25,40.21,40.24,165600.0,27.6153,27.6359,27.6084,27.629,165600.0
2013-07-16 12:00:00,40.25,40.27,40.22,40.23,96800.0,27.6359,27.6496,27.6153,27.6221,96800.0
2013-07-16 12:05:00,40.23,40.25,40.2,40.23,201400.0,27.6221,27.6359,27.6015,27.6221,201400.0
2013-07-16 12:10:00,40.23,40.39,40.21,40.32,327200.0,27.6221,27.732,27.6084,27.6839,327200.0
2013-07-16 12:15:00,40.33,40.38,40.3,40.35,147000.0,27.6908,27.7251,27.6702,27.7045,147000.0
2013-07-16 12:20:00,40.35,40.4,40.35,40.39,197700.0,27.7045,27.7389,27.7045,27.732,197700.0
2013-07-16 12:25:00,40.39,40.43,40.38,40.41,273400.0,27.732,27.7595,27.7251,27.7457,273400.0
2013-07-16 12:30:00,40.4,40.41,40.39,40.4,114900.0,27.7389,27.7457,27.732,27.7389,114900.0
2013-07-16 12:35:00,40.4,40.45,40.4,40.44,201800.0,27.7389,27.7732,27.7389,27.7663,201800.0
2013-07-16 12:40:00,40.44,40.44,40.4,40.41,283700.0,27.7663,27.7663,27.7389,27.7457,283700.0
2013-07-16 12:45:00,40.41,40.45,40.4,40.42,166200.0,27.7457,27.7732,27.7389,27.7526,166200.0
2013-07-16 12:50:00,40.42,40.42,40.4,40.41,159300.0,27.7526,27.7526,27.7389,27.7457,159300.0
2013-07-16 12:55:00,40.41,40.45,40.4,40.44,130900.0,27.7457,27.7732,27.7389,27.7663,130900.0
2013-07-16 13:00:00,40.44,40.44,40.4,40.42,222400.0,27.7663,27.7663,27.7389,27.7526,222400.0
2013-07-16 13:05:00,40.42,40.48,40.42,40.48,155900.0,27.7526,27.7938,27.7526,27.7938,155900.0
2013-07-16 13:10:00,40.47,40.49,40.42,40.46,224700.0,27.7869,27.8006,27.7526,27.78,224700.0
2013-07-16 13:15:00,40.45,40.5,40.43,40.48,205000.0,27.7732,27.8075,27.7595,27.7938,205000.0
2013-07-16 13:20:00,40.48,40.48,40.41,40.44,183700.0,27.7938,27.7938,27.7457,27.7663,183700.0
2013-07-16 13:25:00,40.43,40.47,40.41,40.42,134000.0,27.7595,27.7869,27.7457,27.7526,134000.0
2013-07-16 13:30:00,40.43,40.5,40.42,40.5,134100.0,27.7595,27.8075,27.7526,27.8075,134100.0
2013-07-16 13:35:00,40.5,40.5,40.43,40.46,114200.0,27.8075,27.8075,27.7595,27.78,114200.0
2013-07-16 13:40:00,40.46,40.5,40.44,40.45,138800.0,27.78,27.8075,27.7663,27.7732,138800.0
2013-07-16 13:45:00,40.45,40.47,40.44,40.46,71800.0,27.7732,27.7869,27.7663,27.78,71800.0
2013-07-16 13:50:00,40.46,40.47,40.45,40.45,96600.0,27.78,27.7869,27.7732,27.7732,96600.0
2013-07-16 13:55:00,40.45,40.45,40.28,40.38,432100.0,27.7732,27.7732,27.6565,27.7251,432100.0
2013-07-16 14:00:00,40.39,40.4,40.34,40.35,208000.0,27.732,27.7389,27.6977,27.7045,208000.0
2013-07-16 14:05:00,40.35,40.37,40.28,40.3,232800.0,27.7045,27.7183,27.6565,27.6702,232800.0
2013-07-16 14:10:00,40.3,40.39,40.3,40.37,213100.0,27.6702,27.732,27.6702,27.7183,213100.0
2013-07-16 14:15:00,40.37,40.37,40.31,40.36,139100.0,27.7183,27.7183,27.6771,27.7114,139100.0
2013-07-16 14:20:00,40.37,40.4,40.33,40.34,88700.0,27.7183,27.7389,27.6908,27.6977,88700.0
2013-07-16 14:25:00,40.35,40.38,40.34,40.38,95800.0,27.7045,27.7251,27.6977,27.7251,95800.0
2013-07-16 14:30:00,40.38,40.42,40.31,40.34,207800.0,27.7251,27.7526,27.6771,27.6977,207800.0
2013-07-16 14:35:00,40.33,40.35,40.28,40.3,143000.0,27.6908,27.7045,27.6565,27.6702,143000.0
2013-07-16 14:40:00,40.31,40.31,40.25,40.25,130800.0,27.6771,27.6771,27.6359,27.6359,130800.0
2013-07-16 14:45:00,40.26,40.29,40.25,40.27,107600.0,27.6427,27.6633,27.6359,27.6496,107600.0
2013-07-16 14:50:00,40.27,40.31,40.26,40.3,105300.0,27.6496,27.6771,27.6427,27.6702,105300.0
2013-07-16 14:55:00,40.3,40.31,40.29,40.3,87200.0,27.6702,27.6771,27.6633,27.6702,87200.0
2013-07-16 15:00:00,40.3,40.3,40.25,40.25,285600.0,27.6702,27.6702,27.6359,27.6359,285600.0
2013-07-16 15:05:00,40.26,40.27,40.21,40.22,220200.0,27.6427,27.6496,27.6084,27.6153,220200.0
2013-07-16 15:10:00,40.22,40.23,40.21,40.23,153500.0,27.6153,27.6221,27.6084,27.6221,153500.0
2013-07-16 15:15:00,40.23,40.23,40.17,40.18,279700.0,27.6221,27.6221,27.5809,27.5878,279700.0
2013-07-16 15:20:00,40.18,40.18,40.11,40.11,444000.0,27.5878,27.5878,27.5397,27.5397,444000.0
2013-07-16 15:25:00,40.12,40.21,40.11,40.21,346300.0,27.5466,27.6084,27.5397,27.6084,346300.0
2013-07-16 15:30:00,40.21,40.26,40.2,40.23,234500.0,27.6084,27.6427,27.6015,27.6221,234500.0
2013-07-16 15:35:00,40.24,40.3,40.23,40.24,321800.0,27.629,27.6702,27.6221,27.629,321800.0
2013-07-16 15:40:00,40.23,40.24,40.22,40.23,225300.0,27.6221,27.629,27.6153,27.6221,225300.0
2013-07-16 15:45:00,40.23,40.3,40.22,40.28,380600.0,27.6221,27.6702,27.6153,27.6565,380600.0
2013-07-16 15:50:00,40.28,40.28,40.2,40.25,782600.0,27.6565,27.6565,27.6015,27.6359,782600.0
2013-07-16 15:55:00,40.25,40.25,40.18,40.23,864600.0,27.6359,27.6359,27.5878,27.6221,864600.0
2013-07-17 09:30:00,40.55,40.55,40.31,40.53,677200.0,27.8418,27.8418,27.6771,27.8281,677200.0
2013-07-17 09:35:00,40.53,40.53,40.4,40.43,356000.0,27.8281,27.8281,27.7389,27.7595,356000.0
2013-07-17 09:40:00,40.42,40.65,40.42,40.62,340900.0,27.7526,27.9105,27.7526,27.8899,340900.0
2013-07-17 09:45:00,40.62,40.69,40.59,40.68,322300.0,27.8899,27.938,27.8693,27.9311,322300.0
2013-07-17 09:50:00,40.66,40.69,40.6,40.63,376000.0,27.9174,27.938,27.8762,27.8968,376000.0
2013-07-17 09:55:00,40.63,40.66,40.6,40.63,164900.0,27.8968,27.9174,27.8762,27.8968,164900.0
2013-07-17 10:00:00,40.63,40.67,40.61,40.64,264300.0,27.8968,27.9242,27.883,27.9036,264300.0
2013-07-17 10:05:00,40.65,40.65,40.6,40.61,210900.0,27.9105,27.9105,27.8762,27.883,210900.0
2013-07-17 10:10:00,40.6,40.62,40.56,40.58,246300.0,27.8762,27.8899,27.8487,27.8624,246300.0
2013-07-17 10:15:00,40.59,40.64,40.58,40.6,201700.0,27.8693,27.9036,27.8624,27.8762,201700.0
2013-07-17 10:20:00,40.61,40.64,40.58,40.63,222200.0,27.883,27.9036,27.8624,27.8968,222200.0
2013-07-17 10:25:00,40.63,40.64,40.59,40.64,240700.0,27.8968,27.9036,27.8693,27.9036,240700.0
2013-07-17 10:30:00,40.64,40.68,40.61,40.67,163600.0,27.9036,27.9311,27.883,27.9242,163600.0
2013-07-17 10:35:00,40.67,40.73,40.67,40.68,351000.0,27.9242,27.9654,27.9242,27.9311,351000.0
2013-07-17 10:40:00,40.68,40.77,40.64,40.67,224600.0,27.9311,27.9929,27.9036,27.9242,224600.0
2013-07-17 10:45:00,40.68,40.68,40.63,40.64,210900.0,27.9311,27.9311,27.8968,27.9036,210900.0
2013-07-17 10:50:00,40.65,40.66,40.61,40.65,147200.0,27.9105,27.9174,27.883,27.9105,147200.0
2013-07-17 10:55:00,40.65,40.66,40.64,40.66,143100.0,27.9105,27.9174,27.9036,27.9174,143100.0
2013-07-17 11:00:00,40.66,40.69,40.63,40.66,174400.0,27.9174,27.938,27.8968,27.9174,174400.0
2013-07-17 11:05:00,40.65,40.69,40.64,40.69,148400.0,27.9105,27.938,27.9036,27.938,148400.0
2013-07-17 11:10:00,40.69,40.7,40.64,40.66,187400.0,27.938,27.9448,27.9036,27.9174,187400.0
2013-07-17 11:15:00,40.66,40.78,40.66,40.77,202900.0,27.9174,27.9998,27.9174,27.9929,202900.0
2013-07-17 11:20:00,40.77,40.78,40.71,40.71,126100.0,27.9929,27.9998,27.9517,27.9517,126100.0
2013-07-17 11:25:00,40.71,40.77,40.69,40.75,247800.0,27.9517,27.9929,27.938,27.9792,247800.0
2013-07-17 11:30:00,40.74,40.79,40.73,40.79,127800.0,27.9723,28.0066,27.9654,28.0066,127800.0
2013-07-17 11:35:00,40.79,40.79,40.74,40.79,152500.0,28.0066,28.0066,27.9723,28.0066,152500.0
2013-07-17 11:40:00,40.79,40.79,40.74,40.75,178500.0,28.0066,28.0066,27.9723,27.9792,178500.0
2013-07-17 11:45:00,40.75,40.76,40.73,40.73,76000.0,27.9792,27.986,27.9654,27.9654,76000.0
2013-07-17 11:50:00,40.74,40.75,40.68,40.75,240500.0,27.9723,27.9792,27.9311,27.9792,240500.0
2013-07-17 11:55:00,40.74,40.79,40.74,40.77,96700.0,27.9723,28.0066,27.9723,27.9929,96700.0
2013-07-17 12:00:00,40.77,40.78,40.74,40.78,149000.0,27.9929,27.9998,27.9723,27.9998,149000.0
2013-07-17 12:05:00,40.78,40.8,40.77,40.79,152100.0,27.9998,28.0135,27.9929,28.0066,152100.0
2013-07-17 12:10:00,40.79,40.83,40.78,40.81,249700.0,28.0066,28.0341,27.9998,28.0204,249700.0
2013-07-17 12:15:00,40.81,40.81,40.76,40.76,94000.0,28.0204,28.0204,27.986,27.986,94000.0
2013-07-17 12:20:00,40.77,40.8,40.76,40.8,54200.0,27.9929,28.0135,27.986,28.0135,54200.0
2013-07-17 12:25:00,40.8,40.8,40.78,40.78,49500.0,28.0135,28.0135,27.9998,27.9998,49500.0
2013-07-17 12:30:00,40.78,40.85,40.78,40.83,123400.0,27.9998,28.0478,27.9998,28.0341,123400.0
2013-07-17 12:35:00,40.83,40.85,40.82,40.84,72700.0,28.0341,28.0478,28.0272,28.041,72700.0
2013-07-17 12:40:00,40.84,40.86,40.83,40.84,111200.0,28.041,28.0547,28.0341,28.041,111200.0
2013-07-17 12:45:00,40.85,40.85,40.83,40.83,61700.0,28.0478,28.0478,28.0341,28.0341,61700.0
2013-07-17 12:50:00,40.83,40.86,40.82,40.85,109800.0,28.0341,28.0547,28.0272,28.0478,109800.0
2013-07-17 12:55:00,40.85,40.87,40.83,40.85,62200.0,28.0478,28.0616,28.0341,28.0478,62200.0
2013-07-17 13:00:00,40.84,40.85,40.82,40.82,45800.0,28.041,28.0478,28.0272,28.0272,45800.0
2013-07-17 13:05:00,40.83,40.85,40.81,40.84,118300.0,28.0341,28.0478,28.0204,28.041,118300.0
2013-07-17 13:10:00,40.85,40.87,40.83,40.85,71000.0,28.0478,28.0616,28.0341,28.0478,71000.0
2013-07-17 13:15:00,40.86,40.87,40.82,40.87,82100.0,28.0547,28.0616,28.0272,28.0616,82100.0
2013-07-17 13:20:00,40.87,40.88,40.84,40.85,56400.0,28.0616,28.0684,28.041,28.0478,56400.0
2013-07-17 13:25:00,40.84,40.87,40.84,40.86,86900.0,28.041,28.0616,28.041,28.0547,86900.0
2013-07-17 13:30:00,40.85,40.86,40.84,40.86,102600.0,28.0478,28.0547,28.041,28.0547,102600.0
2013-07-17 13:35:00,40.86,40.87,40.84,40.87,134000.0,28.0547,28.0616,28.041,28.0616,134000.0
2013-07-17 13:40:00,40.87,40.87,40.84,40.86,51600.0,28.0616,28.0616,28.041,28.0547,51600.0
2013-07-17 13:45:00,40.85,40.87,40.84,40.87,131900.0,28.0478,28.0616,28.041,28.0616,131900.0
2013-07-17 13:50:00,40.87,40.91,40.86,40.9,158700.0,28.0616,28.089,28.0547,28.0822,158700.0
2013-07-17 13:55:00,40.89,40.91,40.87,40.89,267500.0,28.0753,28.089,28.0616,28.0753,267500.0
2013-07-17 14:00:00,40.89,40.92,40.88,40.92,76700.0,28.0753,28.0959,28.0684,28.0959,76700.0
2013-07-17 14:05:00,40.91,40.91,40.88,40.9,101400.0,28.089,28.089,28.0684,28.0822,101400.0
2013-07-17 14:10:00,40.9,40.93,40.89,40.93,76600.0,28.0822,28.1028,28.0753,28.1028,76600.0
2013-07-17 14:15:00,40.92,40.96,40.92,40.95,92700.0,28.0959,28.1234,28.0959,28.1165,92700.0
2013-07-17 14:20:00,40.95,40.95,40.87,40.89,135500.0,28.1165,28.1165,28.0616,28.0753,135500.0
2013-07-17 14:25:00,40.88,40.9,40.82,40.84,210700.0,28.0684,28.0822,28.0272,28.041,210700.0
2013-07-17 14:30:00,40.84,40.86,40.82,40.85,204500.0,28.041,28.0547,28.0272,28.0478,204500.0
2013-07-17 14:35:00,40.85,40.88,40.83,40.86,141600.0,28.0478,28.0684,28.0341,28.0547,141600.0
2013-07-17 14:40:00,40.86,40.86,40.81,40.82,100800.0,28.0547,28.0547,28.0204,28.0272,100800.0
2013-07-17 14:45:00,40.82,40.83,40.77,40.8,275400.0,28.0272,28.0341,27.9929,28.0135,275400.0
2013-07-17 14:50:00,40.81,40.81,40.77,40.79,104200.0,28.0204,28.0204,27.9929,28.0066,104200.0
2013-07-17 14:55:00,40.79,40.81,40.77,40.79,122400.0,28.0066,28.0204,27.9929,28.0066,122400.0
2013-07-17 15:00:00,40.79,40.8,40.77,40.8,107200.0,28.0066,28.0135,27.9929,28.0135,107200.0
2013-07-17 15:05:00,40.8,40.83,40.79,40.81,102800.0,28.0135,28.0341,28.0066,28.0204,102800.0
2013-07-17 15:10:00,40.8,40.82,40.77,40.78,81200.0,28.0135,28.0272,27.9929,27.9998,81200.0
2013-07-17 15:15:00,40.77,40.86,40.77,40.86,99700.0,27.9929,28.0547,27.9929,28.0547,99700.0
2013-07-17 15:20:00,40.86,40.89,40.85,40.86,166300.0,28.0547,28.0753,28.0478,28.0547,166300.0
2013-07-17 15:25:00,40.86,40.96,40.86,40.95,270600.0,28.0547,28.1234,28.0547,28.1165,270600.0
2013-07-17 15:30:00,40.94,40.97,40.9,40.9,320600.0,28.1096,28.1302,28.0822,28.0822,320600.0
2013-07-17 15:35:00,40.91,40.93,40.89,40.91,178700.0,28.089,28.1028,28.0753,28.089,178700.0
2013-07-17 15:40:00,40.91,40.95,40.91,40.94,249800.0,28.089,28.1165,28.089,28.1096,249800.0
2013-07-17 15:45:00,40.95,40.96,40.94,40.95,307400.0,28.1165,28.1234,28.1096,28.1165,307400.0
2013-07-17 15:50:00,40.95,40.96,40.92,40.93,447400.0,28.1165,28.1234,28.0959,28.1028,447400.0
2013-07-17 15:55:00,40.93,40.98,40.85,40.86,1127400.0,28.1028,28.1371,28.0478,28.0547,1127400.0
2013-07-18 09:30:00,40.86,40.88,40.74,40.85,492400.0,28.0547,28.0684,27.9723,28.0478,492400.0
2013-07-18 09:35:00,40.85,40.85,40.77,40.82,138600.0,28.0478,28.0478,27.9929,28.0272,138600.0
2013-07-18 09:40:00,40.83,40.86,40.77,40.85,182100.0,28.0341,28.0547,27.9929,28.0478,182100.0
2013-07-18 09:45:00,40.85,40.92,40.85,40.9,151400.0,28.0478,28.0959,28.0478,28.0822,151400.0
2013-07-18 09:50:00,40.9,40.98,40.89,40.98,165400.0,28.0822,28.1371,28.0753,28.1371,165400.0
2013-07-18 09:55:00,40.98,40.98,40.86,40.87,95800.0,28.1371,28.1371,28.0547,28.0616,95800.0
2013-07-18 10:00:00,40.88,40.91,40.78,40.79,149300.0,28.0684,28.089,27.9998,28.0066,149300.0
2013-07-18 10:05:00,40.79,40.89,40.79,40.85,314800.0,28.0066,28.0753,28.0066,28.0478,314800.0
2013-07-18 10:10:00,40.85,40.87,40.84,40.86,115200.0,28.0478,28.0616,28.041,28.0547,115200.0
2013-07-18 10:15:00,40.85,40.91,40.85,40.9,101900.0,28.0478,28.089,28.0478,28.0822,101900.0
2013-07-18 10:20:00,40.91,40.94,40.87,40.92,91200.0,28.089,28.1096,28.0616,28.0959,91200.0
2013-07-18 10:25:00,40.92,40.97,40.92,40.97,123300.0,28.0959,28.1302,28.0959,28.1302,123300.0
2013-07-18 10:30:00,40.96,41.04,40.96,41.04,265100.0,28.1234,28.1783,28.1234,28.1783,265100.0
2013-07-18 10:35:00,41.04,41.05,40.98,40.98,134200.0,28.1783,28.1851,28.1371,28.1371,134200.0
2013-07-18 10:40:00,40.98,41.0,40.95,41.0,74600.0,28.1371,28.1508,28.1165,28.1508,74600.0
2013-07-18 10:45:00,40.99,41.03,40.98,41.03,82900.0,28.144,28.1714,28.1371,28.1714,82900.0
2013-07-18 10:50:00,41.02,41.04,41.0,41.03,83300.0,28.1645,28.1783,28.1508,28.1714,83300.0
2013-07-18 10:55:00,41.03,41.06,41.02,41.04,126600.0,28.1714,28.192,28.1645,28.1783,126600.0
2013-07-18 11:00:00,41.04,41.07,41.02,41.04,142600.0,28.1783,28.1989,28.1645,28.1783,142600.0
2013-07-18 11:05:00,41.03,41.04,41.01,41.02,64000.0,28.1714,28.1783,28.1577,28.1645,64000.0
2013-07-18 11:10:00,41.02,41.05,41.0,41.05,110800.0,28.1645,28.1851,28.1508,28.1851,110800.0
2013-07-18 11:15:00,41.05,41.05,40.99,41.02,78500.0,28.1851,28.1851,28.144,28.1645,78500.0
2013-07-18 11:20:00,41.01,41.02,40.94,40.96,88000.0,28.1577,28.1645,28.1096,28.1234,88000.0
2013-07-18 11:25:00,40.96,40.96,40.91,40.93,78400.0,28.1234,28.1234,28.089,28.1028,78400.0
2013-07-18 11:30:00,40.92,40.95,40.9,40.91,107800.0,28.0959,28.1165,28.0822,28.089,107800.0
2013-07-18 11:35:00,40.92,40.96,40.92,40.94,102100.0,28.0959,28.1234,28.0959,28.1096,102100.0
2013-07-18 11:40:00,40.94,40.95,40.88,40.89,60800.0,28.1096,28.1165,28.0684,28.0753,60800.0
2013-07-18 11:45:00,40.89,40.91,40.88,40.88,66600.0,28.0753,28.089,28.0684,28.0684,66600.0
2013-07-18 11:50:00,40.89,40.89,40.86,40.87,63300.0,28.0753,28.0753,28.0547,28.0616,63300.0
2013-07-18 11:55:00,40.88,40.89,40.86,40.87,70500.0,28.0684,28.0753,28.0547,28.0616,70500.0
2013-07-18 12:00:00,40.87,40.88,40.85,40.87,53900.0,28.0616,28.0684,28.0478,28.0616,53900.0
2013-07-18 12:05:00,40.87,40.93,40.85,40.89,96800.0,28.0616,28.1028,28.0478,28.0753,96800.0
2013-07-18 12:10:00,40.9,40.9,40.87,40.88,40700.0,28.0822,28.0822,28.0616,28.0684,40700.0
2013-07-18 12:15:00,40.88,40.91,40.87,40.91,51700.0,28.0684,28.089,28.0616,28.089,51700.0
2013-07-18 12:20:00,40.91,40.94,40.9,40.92,94900.0,28.089,28.1096,28.0822,28.0959,94900.0
2013-07-18 12:25:00,40.91,40.93,40.88,40.89,60800.0,28.089,28.1028,28.0684,28.0753,60800.0
2013-07-18 12:30:00,40.89,40.89,40.85,40.89,144200.0,28.0753,28.0753,28.0478,28.0753,144200.0
2013-07-18 12:35:00,40.88,40.91,40.81,40.81,123200.0,28.0684,28.089,28.0204,28.0204,123200.0
2013-07-18 12:40:00,40.81,40.82,40.78,40.79,88100.0,28.0204,28.0272,27.9998,28.0066,88100.0
2013-07-18 12:45:00,40.8,40.85,40.79,40.83,67800.0,28.0135,28.0478,28.0066,28.0341,67800.0
2013-07-18 12:50:00,40.83,40.85,40.82,40.83,42000.0,28.0341,28.0478,28.0272,28.0341,42000.0
2013-07-18 12:55:00,40.83,40.86,40.82,40.83,74200.0,28.0341,28.0547,28.0272,28.0341,74200.0
2013-07-18 13:00:00,40.84,40.86,40.82,40.86,72300.0,28.041,28.0547,28.0272,28.0547,72300.0
2013-07-18 13:05:00,40.85,40.88,40.84,40.84,121200.0,28.0478,28.0684,28.041,28.041,121200.0
2013-07-18 13:10:00,40.84,40.87,40.82,40.82,68100.0,28.041,28.0616,28.0272,28.0272,68100.0
2013-07-18 13:15:00,40.83,40.83,40.8,40.8,103800.0,28.0341,28.0341,28.0135,28.0135,103800.0
2013-07-18 13:20:00,40.8,40.81,40.77,40.77,97800.0,28.0135,28.0204,27.9929,27.9929,97800.0
2013-07-18 13:25:00,40.77,40.78,40.74,40.77,102000.0,27.9929,27.9998,27.9723,27.9929,102000.0
2013-07-18 13:30:00,40.77,40.79,40.75,40.76,64400.0,27.9929,28.0066,27.9792,27.986,64400.0
2013-07-18 13:35:00,40.76,40.8,40.74,40.8,76100.0,27.986,28.0135,27.9723,28.0135,76100.0
2013-07-18 13:40:00,40.8,40.82,40.78,40.79,114200.0,28.0135,28.0272,27.9998,28.0066,114200.0
2013-07-18 13:45:00,40.78,40.82,40.78,40.79,118500.0,27.9998,28.0272,27.9998,28.0066,118500.0
2013-07-18 13:50:00,40.79,40.8,40.77,40.79,59700.0,28.0066,28.0135,27.9929,28.0066,59700.0
2013-07-18 13:55:00,40.79,40.83,40.78,40.83,54200.0,28.0066,28.0341,27.9998,28.0341,54200.0
2013-07-18 14:00:00,40.83,40.84,40.8,40.82,114100.0,28.0341,28.041,28.0135,28.0272,114100.0
2013-07-18 14:05:00,40.82,40.84,40.81,40.83,22300.0,28.0272,28.041,28.0204,28.0341,22300.0
2013-07-18 14:10:00,40.84,40.87,40.83,40.87,73900.0,28.041,28.0616,28.0341,28.0616,73900.0
2013-07-18 14:15:00,40.87,40.87,40.84,40.84,81100.0,28.0616,28.0616,28.041,28.041,81100.0
2013-07-18 14:20:00,40.84,40.86,40.83,40.84,64600.0,28.041,28.0547,28.0341,28.041,64600.0
2013-07-18 14:25:00,40.84,40.84,40.82,40.84,63700.0,28.041,28.041,28.0272,28.041,63700.0
2013-07-18 14:30:00,40.84,40.88,40.83,40.87,75700.0,28.041,28.0684,28.0341,28.0616,75700.0
2013-07-18 14:35:00,40.88,40.88,40.86,40.87,69200.0,28.0684,28.0684,28.0547,28.0616,69200.0
2013-07-18 14:40:00,40.87,40.88,40.85,40.87,77100.0,28.0616,28.0684,28.0478,28.0616,77100.0
2013-07-18 14:45:00,40.87,40.89,40.87,40.87,48200.0,28.0616,28.0753,28.0616,28.0616,48200.0
2013-07-18 14:50:00,40.87,40.88,40.84,40.85,56300.0,28.0616,28.0684,28.041,28.0478,56300.0
2013-07-18 14:55:00,40.85,40.86,40.84,40.85,77700.0,28.0478,28.0547,28.041,28.0478,77700.0
2013-07-18 15:00:00,40.86,40.87,40.84,40.86,121100.0,28.0547,28.0616,28.041,28.0547,121100.0
2013-07-18 15:05:00,40.87,40.88,40.86,40.87,112900.0,28.0616,28.0684,28.0547,28.0616,112900.0
2013-07-18 15:10:00,40.87,40.87,40.81,40.81,89900.0,28.0616,28.0616,28.0204,28.0204,89900.0
2013-07-18 15:15:00,40.81,40.83,40.79,40.8,110800.0,28.0204,28.0341,28.0066,28.0135,110800.0
2013-07-18 15:20:00,40.79,40.82,40.77,40.81,141600.0,28.0066,28.0272,27.9929,28.0204,141600.0
2013-07-18 15:25:00,40.81,40.84,40.81,40.84,105900.0,28.0204,28.041,28.0204,28.041,105900.0
2013-07-18 15:30:00,40.83,40.85,40.81,40.82,95300.0,28.0341,28.0478,28.0204,28.0272,95300.0
2013-07-18 15:35:00,40.82,40.84,40.79,40.8,135300.0,28.0272,28.041,28.0066,28.0135,135300.0
2013-07-18 15:40:00,40.8,40.83,40.77,40.79,174200.0,28.0135,28.0341,27.9929,28.0066,174200.0
2013-07-18 15:45:00,40.78,40.81,40.77,40.8,341300.0,27.9998,28.0204,27.9929,28.0135,341300.0
2013-07-18 15:50:00,40.79,40.8,40.75,40.76,232400.0,28.0066,28.0135,27.9792,27.986,232400.0
2013-07-18 15:55:00,40.76,40.82,40.75,40.82,486300.0,27.986,28.0272,27.9792,28.0272,486300.0
2013-07-19 09:30:00,40.88,40.93,40.79,40.83,2491100.0,28.0684,28.1028,28.0066,28.0341,2491100.0
2013-07-19 09:35:00,40.82,40.92,40.82,40.83,289700.0,28.0272,28.0959,28.0272,28.0341,289700.0
2013-07-19 09:40:00,40.83,40.92,40.81,40.91,178600.0,28.0341,28.0959,28.0204,28.089,178600.0
2013-07-19 09:45:00,40.91,40.92,40.82,40.86,124800.0,28.089,28.0959,28.0272,28.0547,124800.0
2013-07-19 09:50:00,40.85,40.89,40.84,40.88,75900.0,28.0478,28.0753,28.041,28.0684,75900.0
2013-07-19 09:55:00,40.88,40.95,40.85,40.95,220800.0,28.0684,28.1165,28.0478,28.1165,220800.0
2013-07-19 10:00:00,40.95,40.97,40.91,40.91,123200.0,28.1165,28.1302,28.089,28.089,123200.0
2013-07-19 10:05:00,40.9,40.99,40.9,40.96,235200.0,28.0822,28.144,28.0822,28.1234,235200.0
2013-07-19 10:10:00,40.95,40.99,40.93,40.95,95100.0,28.1165,28.144,28.1028,28.1165,95100.0
2013-07-19 10:15:00,40.94,40.96,40.87,40.89,114600.0,28.1096,28.1234,28.0616,28.0753,114600.0
2013-07-19 10:20:00,40.88,40.95,40.88,40.93,88900.0,28.0684,28.1165,28.0684,28.1028,88900.0
2013-07-19 10:25:00,40.94,40.95,40.87,40.87,114500.0,28.1096,28.1165,28.0616,28.0616,114500.0
2013-07-19 10:30:00,40.88,40.9,40.85,40.87,139800.0,28.0684,28.0822,28.0478,28.0616,139800.0
2013-07-19 10:35:00,40.87,40.91,40.86,40.9,136400.0,28.0616,28.089,28.0547,28.0822,136400.0
2013-07-19 10:40:00,40.91,40.92,40.89,40.91,47500.0,28.089,28.0959,28.0753,28.089,47500.0
2013-07-19 10:45:00,40.9,40.92,40.87,40.89,58100.0,28.0822,28.0959,28.0616,28.0753,58100.0
2013-07-19 10:50:00,40.89,40.89,40.83,40.84,101200.0,28.0753,28.0753,28.0341,28.041,101200.0
2013-07-19 10:55:00,40.85,40.87,40.84,40.87,71400.0,28.0478,28.0616,28.041,28.0616,71400.0
2013-07-19 11:00:00,40.88,40.9,40.82,40.83,97900.0,28.0684,28.0822,28.0272,28.0341,97900.0
2013-07-19 11:05:00,40.83,40.87,40.8,40.87,85300.0,28.0341,28.0616,28.0135,28.0616,85300.0
2013-07-19 11:10:00,40.87,40.88,40.86,40.88,77300.0,28.0616,28.0684,28.0547,28.0684,77300.0
2013-07-19 11:15:00,40.88,40.88,40.84,40.84,62800.0,28.0684,28.0684,28.041,28.041,62800.0
2013-07-19 11:20:00,40.83,40.86,40.83,40.85,100600.0,28.0341,28.0547,28.0341,28.0478,100600.0
2013-07-19 11:25:00,40.86,40.89,40.85,40.89,63000.0,28.0547,28.0753,28.0478,28.0753,63000.0
2013-07-19 11:30:00,40.89,40.89,40.86,40.88,93000.0,28.0753,28.0753,28.0547,28.0684,93000.0
2013-07-19 11:35:00,40.88,40.95,40.87,40.95,56800.0,28.0684,28.1165,28.0616,28.1165,56800.0
2013-07-19 11:40:00,40.95,40.97,40.94,40.96,65600.0,28.1165,28.1302,28.1096,28.1234,65600.0
2013-07-19 11:45:00,40.96,40.98,40.95,40.96,64600.0,28.1234,28.1371,28.1165,28.1234,64600.0
2013-07-19 11:50:00,40.95,40.96,40.92,40.94,84200.0,28.1165,28.1234,28.0959,28.1096,84200.0
2013-07-19 11:55:00,40.94,40.97,40.93,40.94,64600.0,28.1096,28.1302,28.1028,28.1096,64600.0
2013-07-19 12:00:00,40.95,40.96,40.91,40.91,41000.0,28.1165,28.1234,28.089,28.089,41000.0
2013-07-19 12:05:00,40.92,40.93,40.91,40.91,54100.0,28.0959,28.1028,28.089,28.089,54100.0
2013-07-19 12:10:00,40.91,40.94,40.91,40.92,39100.0,28.089,28.1096,28.089,28.0959,39100.0
2013-07-19 12:15:00,40.92,40.93,40.89,40.89,49700.0,28.0959,28.1028,28.0753,28.0753,49700.0
2013-07-19 12:20:00,40.9,40.91,40.89,40.9,45400.0,28.0822,28.089,28.0753,28.0822,45400.0
2013-07-19 12:25:00,40.91,40.92,40.9,40.9,38200.0,28.089,28.0959,28.0822,28.0822,38200.0
2013-07-19 12:30:00,40.91,40.92,40.89,40.91,30400.0,28.089,28.0959,28.0753,28.089,30400.0
2013-07-19 12:35:00,40.91,40.93,40.91,40.92,29600.0,28.089,28.1028,28.089,28.0959,29600.0
2013-07-19 12:40:00,40.93,40.93,40.87,40.92,106300.0,28.1028,28.1028,28.0616,28.0959,106300.0
2013-07-19 12:45:00,40.92,40.92,40.9,40.92,32700.0,28.0959,28.0959,28.0822,28.0959,32700.0
2013-07-19 12:50:00,40.91,40.92,40.91,40.91,59200.0,28.089,28.0959,28.089,28.089,59200.0
2013-07-19 12:55:00,40.91,40.95,40.91,40.93,84900.0,28.089,28.1165,28.089,28.1028,84900.0
2013-07-19 13:00:00,40.93,40.97,40.93,40.95,66100.0,28.1028,28.1302,28.1028,28.1165,66100.0
2013-07-19 13:05:00,40.96,40.97,40.94,40.95,46300.0,28.1234,28.1302,28.1096,28.1165,46300.0
2013-07-19 13:10:00,40.95,40.95,40.92,40.92,76500.0,28.1165,28.1165,28.0959,28.0959,76500.0
2013-07-19 13:15:00,40.93,40.94,40.91,40.91,34900.0,28.1028,28.1096,28.089,28.089,34900.0
2013-07-19 13:20:00,40.92,40.94,40.91,40.93,35300.0,28.0959,28.1096,28.089,28.1028,35300.0
2013-07-19 13:25:00,40.92,40.92,40.9,40.91,38800.0,28.0959,28.0959,28.0822,28.089,38800.0
2013-07-19 13:30:00,40.91,40.93,40.89,40.91,48800.0,28.089,28.1028,28.0753,28.089,48800.0
2013-07-19 13:35:00,40.91,40.92,40.91,40.91,21000.0,28.089,28.0959,28.089,28.089,21000.0
2013-07-19 13:40:00,40.91,40.95,40.91,40.93,46900.0,28.089,28.1165,28.089,28.1028,46900.0
2013-07-19 13:45:00,40.93,40.93,40.92,40.93,12200.0,28.1028,28.1028,28.0959,28.1028,12200.0
2013-07-19 13:50:00,40.93,40.94,40.92,40.94,32600.0,28.1028,28.1096,28.0959,28.1096,32600.0
2013-07-19 13:55:00,40.94,40.95,40.93,40.95,38200.0,28.1096,28.1165,28.1028,28.1165,38200.0
2013-07-19 14:00:00,40.95,40.96,40.94,40.94,56200.0,28.1165,28.1234,28.1096,28.1096,56200.0
2013-07-19 14:05:00,40.94,40.98,40.94,40.98,88200.0,28.1096,28.1371,28.1096,28.1371,88200.0
2013-07-19 14:10:00,40.98,41.04,40.97,41.03,131000.0,28.1371,28.1783,28.1302,28.1714,131000.0
2013-07-19 14:15:00,41.03,41.04,41.0,41.02,48500.0,28.1714,28.1783,28.1508,28.1645,48500.0
2013-07-19 14:20:00,41.03,41.07,41.02,41.05,88700.0,28.1714,28.1989,28.1645,28.1851,88700.0
2013-07-19 14:25:00,41.06,41.09,41.05,41.08,115700.0,28.192,28.2126,28.1851,28.2057,115700.0
2013-07-19 14:30:00,41.08,41.09,41.08,41.09,135700.0,28.2057,28.2126,28.2057,28.2126,135700.0
2013-07-19 14:35:00,41.09,41.1,41.05,41.08,126200.0,28.2126,28.2195,28.1851,28.2057,126200.0
2013-07-19 14:40:00,41.08,41.08,41.05,41.05,64000.0,28.2057,28.2057,28.1851,28.1851,64000.0
2013-07-19 14:45:00,41.06,41.08,41.05,41.08,56300.0,28.192,28.2057,28.1851,28.2057,56300.0
2013-07-19 14:50:00,41.08,41.08,41.05,41.06,61900.0,28.2057,28.2057,28.1851,28.192,61900.0
2013-07-19 14:55:00,41.05,41.08,41.02,41.02,128200.0,28.1851,28.2057,28.1645,28.1645,128200.0
2013-07-19 15:00:00,41.02,41.06,41.02,41.02,95500.0,28.1645,28.192,28.1645,28.1645,95500.0
2013-07-19 15:05:00,41.02,41.03,41.01,41.02,57600.0,28.1645,28.1714,28.1577,28.1645,57600.0
2013-07-19 15:10:00,41.02,41.04,41.02,41.03,70600.0,28.1645,28.1783,28.1645,28.1714,70600.0
2013-07-19 15:15:00,41.03,41.06,41.02,41.04,50100.0,28.1714,28.192,28.1645,28.1783,50100.0
2013-07-19 15:20:00,41.05,41.08,41.05,41.08,110500.0,28.1851,28.2057,28.1851,28.2057,110500.0
2013-07-19 15:25:00,41.08,41.09,41.07,41.08,80400.0,28.2057,28.2126,28.1989,28.2057,80400.0
2013-07-19 15:30:00,41.08,41.09,41.07,41.08,172500.0,28.2057,28.2126,28.1989,28.2057,172500.0
2013-07-19 15:35:00,41.08,41.09,41.07,41.08,52000.0,28.2057,28.2126,28.1989,28.2057,52000.0
2013-07-19 15:40:00,41.09,41.1,41.07,41.08,169000.0,28.2126,28.2195,28.1989,28.2057,169000.0
2013-07-19 15:45:00,41.07,41.09,41.05,41.07,266300.0,28.1989,28.2126,28.1851,28.1989,266300.0
2013-07-19 15:50:00,41.06,41.09,41.06,41.08,257100.0,28.192,28.2126,28.192,28.2057,257100.0
2013-07-19 15:55:00,41.08,41.1,41.05,41.09,803400.0,28.2057,28.2195,28.1851,28.2126,803400.0
2013-07-22 09:30:00,41.07,41.14,40.98,40.98,414900.0,28.1989,28.2469,28.1371,28.1371,414900.0
2013-07-22 09:35:00,40.98,41.0,40.88,40.93,202000.0,28.1371,28.1508,28.0684,28.1028,202000.0
2013-07-22 09:40:00,40.92,40.94,40.81,40.88,168000.0,28.0959,28.1096,28.0204,28.0684,168000.0
2013-07-22 09:45:00,40.89,40.91,40.84,40.9,280200.0,28.0753,28.089,28.041,28.0822,280200.0
2013-07-22 09:50:00,40.9,40.93,40.82,40.83,198700.0,28.0822,28.1028,28.0272,28.0341,198700.0
2013-07-22 09:55:00,40.84,40.84,40.79,40.8,137300.0,28.041,28.041,28.0066,28.0135,137300.0
2013-07-22 10:00:00,40.79,40.86,40.76,40.86,144000.0,28.0066,28.0547,27.986,28.0547,144000.0
2013-07-22 10:05:00,40.86,40.87,40.82,40.86,141500.0,28.0547,28.0616,28.0272,28.0547,141500.0
2013-07-22 10:10:00,40.86,40.89,40.81,40.88,176900.0,28.0547,28.0753,28.0204,28.0684,176900.0
2013-07-22 10:15:00,40.89,40.9,40.84,40.84,151900.0,28.0753,28.0822,28.041,28.041,151900.0
2013-07-22 10:20:00,40.84,40.89,40.84,40.88,101400.0,28.041,28.0753,28.041,28.0684,101400.0
2013-07-22 10:25:00,40.89,40.93,40.87,40.87,145100.0,28.0753,28.1028,28.0616,28.0616,145100.0
2013-07-22 10:30:00,40.88,40.89,40.84,40.84,113700.0,28.0684,28.0753,28.041,28.041,113700.0
2013-07-22 10:35:00,40.85,40.9,40.83,40.87,143900.0,28.0478,28.0822,28.0341,28.0616,143900.0
2013-07-22 10:40:00,40.87,40.95,40.85,40.95,133300.0,28.0616,28.1165,28.0478,28.1165,133300.0
2013-07-22 10:45:00,40.95,40.95,40.89,40.89,82900.0,28.1165,28.1165,28.0753,28.0753,82900.0
2013-07-22 10:50:00,40.89,40.9,40.86,40.88,52800.0,28.0753,28.0822,28.0547,28.0684,52800.0
2013-07-22 10:55:00,40.87,40.89,40.87,40.88,62200.0,28.0616,28.0753,28.0616,28.0684,62200.0
2013-07-22 11:00:00,40.88,40.9,40.87,40.88,44000.0,28.0684,28.0822,28.0616,28.0684,44000.0
2013-07-22 11:05:00,40.87,40.94,40.87,40.93,121200.0,28.0616,28.1096,28.0616,28.1028,121200.0
2013-07-22 11:10:00,40.94,40.95,40.91,40.91,73800.0,28.1096,28.1165,28.089,28.089,73800.0
2013-07-22 11:15:00,40.9,40.92,40.88,40.9,68800.0,28.0822,28.0959,28.0684,28.0822,68800.0
2013-07-22 11:20:00,40.89,40.96,40.89,40.94,99100.0,28.0753,28.1234,28.0753,28.1096,99100.0
2013-07-22 11:25:00,40.93,40.96,40.93,40.93,55800.0,28.1028,28.1234,28.1028,28.1028,55800.0
2013-07-22 11:30:00,40.93,40.94,40.9,40.92,129000.0,28.1028,28.1096,28.0822,28.0959,129000.0
2013-07-22 11:35:00,40.91,40.93,40.9,40.9,120700.0,28.089,28.1028,28.0822,28.0822,120700.0
2013-07-22 11:40:00,40.91,40.93,40.9,40.91,138800.0,28.089,28.1028,28.0822,28.089,138800.0
2013-07-22 11:45:00,40.9,40.91,40.87,40.9,69600.0,28.0822,28.089,28.0616,28.0822,69600.0
2013-07-22 11:50:00,40.89,40.91,40.85,40.86,79600.0,28.0753,28.089,28.0478,28.0547,79600.0
2013-07-22 11:55:00,40.85,40.91,40.85,40.89,68800.0,28.0478,28.089,28.0478,28.0753,68800.0
2013-07-22 12:00:00,40.89,40.91,40.88,40.88,43200.0,28.0753,28.089,28.0684,28.0684,43200.0
2013-07-22 12:05:00,40.89,40.89,40.88,40.89,48900.0,28.0753,28.0753,28.0684,28.0753,48900.0
2013-07-22 12:10:00,40.89,40.91,40.88,40.91,98400.0,28.0753,28.089,28.0684,28.089,98400.0
2013-07-22 12:15:00,40.9,40.94,40.9,40.93,79500.0,28.0822,28.1096,28.0822,28.1028,79500.0
2013-07-22 12:20:00,40.92,40.93,40.9,40.9,41000.0,28.0959,28.1028,28.0822,28.0822,41000.0
2013-07-22 12:25:00,40.91,40.92,40.9,40.9,43100.0,28.089,28.0959,28.0822,28.0822,43100.0
2013-07-22 12:30:00,40.91,40.94,40.9,40.91,81500.0,28.089,28.1096,28.0822,28.089,81500.0
2013-07-22 12:35:00,40.91,40.93,40.9,40.91,46200.0,28.089,28.1028,28.0822,28.089,46200.0
2013-07-22 12:40:00,40.91,40.92,40.9,40.9,64800.0,28.089,28.0959,28.0822,28.0822,64800.0
2013-07-22 12:45:00,40.9,40.91,40.89,40.9,61300.0,28.0822,28.089,28.0753,28.0822,61300.0
2013-07-22 12:50:00,40.9,40.9,40.89,40.9,41000.0,28.0822,28.0822,28.0753,28.0822,41000.0
2013-07-22 12:55:00,40.9,40.9,40.86,40.86,69400.0,28.0822,28.0822,28.0547,28.0547,69400.0
2013-07-22 13:00:00,40.87,40.87,40.86,40.87,29000.0,28.0616,28.0616,28.0547,28.0616,29000.0
2013-07-22 13:05:00,40.86,40.88,40.86,40.86,67200.0,28.0547,28.0684,28.0547,28.0547,67200.0
2013-07-22 13:10:00,40.86,40.87,40.86,40.87,28000.0,28.0547,28.0616,28.0547,28.0616,28000.0
2013-07-22 13:15:00,40.86,40.87,40.85,40.85,83800.0,28.0547,28.0616,28.0478,28.0478,83800.0
2013-07-22 13:20:00,40.85,40.86,40.83,40.84,51000.0,28.0478,28.0547,28.0341,28.041,51000.0
2013-07-22 13:25:00,40.84,40.84,40.82,40.83,52600.0,28.041,28.041,28.0272,28.0341,52600.0
2013-07-22 13:30:00,40.83,40.85,40.82,40.85,90800.0,28.0341,28.0478,28.0272,28.0478,90800.0
2013-07-22 13:35:00,40.85,40.85,40.83,40.83,70100.0,28.0478,28.0478,28.0341,28.0341,70100.0
2013-07-22 13:40:00,40.83,40.84,40.81,40.82,54900.0,28.0341,28.041,28.0204,28.0272,54900.0
2013-07-22 13:45:00,40.82,40.82,40.8,40.81,41200.0,28.0272,28.0272,28.0135,28.0204,41200.0
2013-07-22 13:50:00,40.8,40.81,40.8,40.8,48700.0,28.0135,28.0204,28.0135,28.0135,48700.0
2013-07-22 13:55:00,40.8,40.82,40.77,40.78,243600.0,28.0135,28.0272,27.9929,27.9998,243600.0
2013-07-22 14:00:00,40.79,40.8,40.78,40.79,49600.0,28.0066,28.0135,27.9998,28.0066,49600.0
2013-07-22 14:05:00,40.78,40.78,40.76,40.77,75700.0,27.9998,27.9998,27.986,27.9929,75700.0
2013-07-22 14:10:00,40.77,40.81,40.76,40.77,119200.0,27.9929,28.0204,27.986,27.9929,119200.0
2013-07-22 14:15:00,40.77,40.79,40.77,40.78,38700.0,27.9929,28.0066,27.9929,27.9998,38700.0
2013-07-22 14:20:00,40.78,40.79,40.77,40.77,40700.0,27.9998,28.0066,27.9929,27.9929,40700.0
2013-07-22 14:25:00,40.77,40.78,40.77,40.78,43100.0,27.9929,27.9998,27.9929,27.9998,43100.0
2013-07-22 14:30:00,40.78,40.78,40.76,40.76,66400.0,27.9998,27.9998,27.986,27.986,66400.0
2013-07-22 14:35:00,40.77,40.77,40.76,40.76,113500.0,27.9929,27.9929,27.986,27.986,113500.0
2013-07-22 14:40:00,40.77,40.81,40.76,40.81,110100.0,27.9929,28.0204,27.986,28.0204,110100.0
2013-07-22 14:45:00,40.8,40.81,40.78,40.78,59100.0,28.0135,28.0204,27.9998,27.9998,59100.0
2013-07-22 14:50:00,40.78,40.79,40.78,40.78,28600.0,27.9998,28.0066,27.9998,27.9998,28600.0
2013-07-22 14:55:00,40.79,40.81,40.78,40.8,62600.0,28.0066,28.0204,27.9998,28.0135,62600.0
2013-07-22 15:00:00,40.8,40.81,40.78,40.79,61100.0,28.0135,28.0204,27.9998,28.0066,61100.0
2013-07-22 15:05:00,40.78,40.79,40.78,40.78,56200.0,27.9998,28.0066,27.9998,27.9998,56200.0
2013-07-22 15:10:00,40.78,40.83,40.78,40.83,133200.0,27.9998,28.0341,27.9998,28.0341,133200.0
2013-07-22 15:15:00,40.82,40.83,40.82,40.83,57000.0,28.0272,28.0341,28.0272,28.0341,57000.0
2013-07-22 15:20:00,40.83,40.83,40.81,40.82,120900.0,28.0341,28.0341,28.0204,28.0272,120900.0
2013-07-22 15:25:00,40.82,40.82,40.79,40.81,96300.0,28.0272,28.0272,28.0066,28.0204,96300.0
2013-07-22 15:30:00,40.81,40.81,40.8,40.8,57100.0,28.0204,28.0204,28.0135,28.0135,57100.0
2013-07-22 15:35:00,40.8,40.81,40.76,40.76,291200.0,28.0135,28.0204,27.986,27.986,291200.0
2013-07-22 15:40:00,40.76,40.8,40.76,40.79,125400.0,27.986,28.0135,27.986,28.0066,125400.0
2013-07-22 15:45:00,40.79,40.81,40.78,40.8,287900.0,28.0066,28.0204,27.9998,28.0135,287900.0
2013-07-22 15:50:00,40.79,40.82,40.77,40.81,264000.0,28.0066,28.0272,27.9929,28.0204,264000.0
2013-07-22 15:55:00,40.82,40.84,40.8,40.84,429900.0,28.0272,28.041,28.0135,28.041,429900.0
2013-07-23 09:30:00,40.95,40.98,40.91,40.95,346700.0,28.1165,28.1371,28.089,28.1165,346700.0
2013-07-23 09:35:00,40.95,40.95,40.83,40.85,123400.0,28.1165,28.1165,28.0341,28.0478,123400.0
2013-07-23 09:40:00,40.85,40.88,40.79,40.8,140700.0,28.0478,28.0684,28.0066,28.0135,140700.0
2013-07-23 09:45:00,40.8,40.85,40.79,40.84,143000.0,28.0135,28.0478,28.0066,28.041,143000.0
2013-07-23 09:50:00,40.83,40.87,40.82,40.87,143300.0,28.0341,28.0616,28.0272,28.0616,143300.0
2013-07-23 09:55:00,40.87,40.94,40.84,40.9,181000.0,28.0616,28.1096,28.041,28.0822,181000.0
2013-07-23 10:00:00,40.91,40.92,40.86,40.9,107500.0,28.089,28.0959,28.0547,28.0822,107500.0
2013-07-23 10:05:00,40.89,40.96,40.88,40.92,176900.0,28.0753,28.1234,28.0684,28.0959,176900.0
2013-07-23 10:10:00,40.92,40.95,40.9,40.93,155000.0,28.0959,28.1165,28.0822,28.1028,155000.0
2013-07-23 10:15:00,40.93,40.94,40.9,40.94,88600.0,28.1028,28.1096,28.0822,28.1096,88600.0
2013-07-23 10:20:00,40.94,41.02,40.93,40.99,248600.0,28.1096,28.1645,28.1028,28.144,248600.0
2013-07-23 10:25:00,41.0,41.01,40.95,40.98,131900.0,28.1508,28.1577,28.1165,28.1371,131900.0
2013-07-23 10:30:00,40.97,41.01,40.95,40.97,98000.0,28.1302,28.1577,28.1165,28.1302,98000.0
2013-07-23 10:35:00,40.97,40.97,40.9,40.93,104100.0,28.1302,28.1302,28.0822,28.1028,104100.0
2013-07-23 10:40:00,40.93,41.0,40.92,41.0,63500.0,28.1028,28.1508,28.0959,28.1508,63500.0
2013-07-23 10:45:00,40.99,41.0,40.97,40.99,99100.0,28.144,28.1508,28.1302,28.144,99100.0
2013-07-23 10:50:00,40.99,41.03,40.99,41.02,135100.0,28.144,28.1714,28.144,28.1645,135100.0
2013-07-23 10:55:00,41.02,41.07,41.01,41.07,123700.0,28.1645,28.1989,28.1577,28.1989,123700.0
2013-07-23 11:00:00,41.06,41.1,41.03,41.1,251200.0,28.192,28.2195,28.1714,28.2195,251200.0
2013-07-23 11:05:00,41.09,41.11,41.08,41.1,129800.0,28.2126,28.2263,28.2057,28.2195,129800.0
2013-07-23 11:10:00,41.09,41.11,41.09,41.1,67300.0,28.2126,28.2263,28.2126,28.2195,67300.0
2013-07-23 11:15:00,41.09,41.11,41.07,41.1,160100.0,28.2126,28.2263,28.1989,28.2195,160100.0
2013-07-23 11:20:00,41.11,41.11,41.08,41.09,54700.0,28.2263,28.2263,28.2057,28.2126,54700.0
2013-07-23 11:25:00,41.09,41.1,41.07,41.07,94000.0,28.2126,28.2195,28.1989,28.1989,94000.0
2013-07-23 11:30:00,41.08,41.1,41.04,41.08,153600.0,28.2057,28.2195,28.1783,28.2057,153600.0
2013-07-23 11:35:00,41.08,41.1,41.08,41.09,78200.0,28.2057,28.2195,28.2057,28.2126,78200.0
2013-07-23 11:40:00,41.09,41.11,41.09,41.11,60500.0,28.2126,28.2263,28.2126,28.2263,60500.0
2013-07-23 11:45:00,41.1,41.13,41.1,41.12,83600.0,28.2195,28.2401,28.2195,28.2332,83600.0
2013-07-23 11:50:00,41.13,41.13,41.08,41.09,50000.0,28.2401,28.2401,28.2057,28.2126,50000.0
2013-07-23 11:55:00,41.09,41.09,41.05,41.07,71000.0,28.2126,28.2126,28.1851,28.1989,71000.0
2013-07-23 12:00:00,41.07,41.07,41.0,41.01,127600.0,28.1989,28.1989,28.1508,28.1577,127600.0
2013-07-23 12:05:00,41.01,41.05,41.01,41.05,61600.0,28.1577,28.1851,28.1577,28.1851,61600.0
2013-07-23 12:10:00,41.04,41.06,41.04,41.06,63400.0,28.1783,28.192,28.1783,28.192,63400.0
2013-07-23 12:15:00,41.05,41.07,41.04,41.07,71800.0,28.1851,28.1989,28.1783,28.1989,71800.0
2013-07-23 12:20:00,41.07,41.09,41.06,41.09,63800.0,28.1989,28.2126,28.192,28.2126,63800.0
2013-07-23 12:25:00,41.1,41.12,41.09,41.12,55600.0,28.2195,28.2332,28.2126,28.2332,55600.0
2013-07-23 12:30:00,41.11,41.11,41.06,41.06,71700.0,28.2263,28.2263,28.192,28.192,71700.0
2013-07-23 12:35:00,41.06,41.07,41.06,41.07,24900.0,28.192,28.1989,28.192,28.1989,24900.0
2013-07-23 12:40:00,41.07,41.09,41.06,41.08,42500.0,28.1989,28.2126,28.192,28.2057,42500.0
2013-07-23 12:45:00,41.08,41.09,41.06,41.06,77700.0,28.2057,28.2126,28.192,28.192,77700.0
2013-07-23 12:50:00,41.06,41.07,41.05,41.05,29800.0,28.192,28.1989,28.1851,28.1851,29800.0
2013-07-23 12:55:00,41.05,41.06,41.03,41.04,74200.0,28.1851,28.192,28.1714,28.1783,74200.0
2013-07-23 13:00:00,41.04,41.09,41.04,41.08,60100.0,28.1783,28.2126,28.1783,28.2057,60100.0
2013-07-23 13:05:00,41.09,41.11,41.08,41.11,59700.0,28.2126,28.2263,28.2057,28.2263,59700.0
2013-07-23 13:10:00,41.11,41.11,41.08,41.08,68500.0,28.2263,28.2263,28.2057,28.2057,68500.0
2013-07-23 13:15:00,41.09,41.1,41.07,41.08,50200.0,28.2126,28.2195,28.1989,28.2057,50200.0
2013-07-23 13:20:00,41.09,41.11,41.08,41.08,57600.0,28.2126,28.2263,28.2057,28.2057,57600.0
2013-07-23 13:25:00,41.08,41.09,41.08,41.08,56800.0,28.2057,28.2126,28.2057,28.2057,56800.0
2013-07-23 13:30:00,41.09,41.1,41.08,41.09,32600.0,28.2126,28.2195,28.2057,28.2126,32600.0
2013-07-23 13:35:00,41.09,41.09,41.08,41.09,39800.0,28.2126,28.2126,28.2057,28.2126,39800.0
2013-07-23 13:40:00,41.09,41.09,41.08,41.08,26400.0,28.2126,28.2126,28.2057,28.2057,26400.0
2013-07-23 13:45:00,41.09,41.12,41.08,41.09,119900.0,28.2126,28.2332,28.2057,28.2126,119900.0
2013-07-23 13:50:00,41.1,41.1,41.05,41.06,153900.0,28.2195,28.2195,28.1851,28.192,153900.0
2013-07-23 13:55:00,41.06,41.07,40.96,40.96,99200.0,28.192,28.1989,28.1234,28.1234,99200.0
2013-07-23 14:00:00,40.97,41.03,40.96,41.02,42100.0,28.1302,28.1714,28.1234,28.1645,42100.0
2013-07-23 14:05:00,41.02,41.03,40.99,41.01,69000.0,28.1645,28.1714,28.144,28.1577,69000.0
2013-07-23 14:10:00,41.0,41.01,40.97,40.98,50500.0,28.1508,28.1577,28.1302,28.1371,50500.0
2013-07-23 14:15:00,40.98,40.98,40.95,40.95,66500.0,28.1371,28.1371,28.1165,28.1165,66500.0
2013-07-23 14:20:00,40.95,40.96,40.92,40.93,115700.0,28.1165,28.1234,28.0959,28.1028,115700.0
2013-07-23 14:25:00,40.92,40.93,40.89,40.93,148700.0,28.0959,28.1028,28.0753,28.1028,148700.0
2013-07-23 14:30:00,40.93,40.95,40.92,40.94,68000.0,28.1028,28.1165,28.0959,28.1096,68000.0
2013-07-23 14:35:00,40.95,41.0,40.94,40.99,63700.0,28.1165,28.1508,28.1096,28.144,63700.0
2013-07-23 14:40:00,41.0,41.04,40.98,41.04,72500.0,28.1508,28.1783,28.1371,28.1783,72500.0
2013-07-23 14:45:00,41.03,41.05,41.02,41.02,63200.0,28.1714,28.1851,28.1645,28.1645,63200.0
2013-07-23 14:50:00,41.02,41.05,41.01,41.04,73700.0,28.1645,28.1851,28.1577,28.1783,73700.0
2013-07-23 14:55:00,41.03,41.04,41.0,41.02,68300.0,28.1714,28.1783,28.1508,28.1645,68300.0
2013-07-23 15:00:00,41.03,41.04,41.0,41.01,122300.0,28.1714,28.1783,28.1508,28.1577,122300.0
2013-07-23 15:05:00,41.01,41.05,41.01,41.04,55300.0,28.1577,28.1851,28.1577,28.1783,55300.0
2013-07-23 15:10:00,41.05,41.06,41.0,41.0,91000.0,28.1851,28.192,28.1508,28.1508,91000.0
2013-07-23 15:15:00,41.01,41.01,40.93,40.94,135000.0,28.1577,28.1577,28.1028,28.1096,135000.0
2013-07-23 15:20:00,40.94,40.98,40.93,40.98,132800.0,28.1096,28.1371,28.1028,28.1371,132800.0
2013-07-23 15:25:00,40.97,41.0,40.96,41.0,76600.0,28.1302,28.1508,28.1234,28.1508,76600.0
2013-07-23 15:30:00,41.0,41.02,40.98,40.98,153400.0,28.1508,28.1645,28.1371,28.1371,153400.0
2013-07-23 15:35:00,40.99,40.99,40.95,40.95,175300.0,28.144,28.144,28.1165,28.1165,175300.0
2013-07-23 15:40:00,40.96,40.98,40.94,40.98,143100.0,28.1234,28.1371,28.1096,28.1371,143100.0
2013-07-23 15:45:00,40.98,40.99,40.93,40.95,204300.0,28.1371,28.144,28.1028,28.1165,204300.0
2013-07-23 15:50:00,40.95,40.98,40.94,40.96,241000.0,28.1165,28.1371,28.1096,28.1234,241000.0
2013-07-23 15:55:00,40.97,41.03,40.96,40.97,557700.0,28.1302,28.1714,28.1234,28.1302,557700.0
2013-07-24 09:30:00,41.12,41.13,40.99,41.07,364000.0,28.2332,28.2401,28.144,28.1989,364000.0
2013-07-24 09:35:00,41.07,41.09,40.89,40.89,104100.0,28.1989,28.2126,28.0753,28.0753,104100.0
2013-07-24 09:40:00,40.89,40.91,40.83,40.87,149200.0,28.0753,28.089,28.0341,28.0616,149200.0
2013-07-24 09:45:00,40.87,40.88,40.82,40.84,159400.0,28.0616,28.0684,28.0272,28.041,159400.0
2013-07-24 09:50:00,40.83,40.84,40.75,40.76,196900.0,28.0341,28.041,27.9792,27.986,196900.0
2013-07-24 09:55:00,40.77,40.8,40.76,40.77,103900.0,27.9929,28.0135,27.986,27.9929,103900.0
2013-07-24 10:00:00,40.76,40.81,40.76,40.78,242800.0,27.986,28.0204,27.986,27.9998,242800.0
2013-07-24 10:05:00,40.78,40.83,40.77,40.81,113600.0,27.9998,28.0341,27.9929,28.0204,113600.0
2013-07-24 10:10:00,40.8,40.88,40.77,40.88,120900.0,28.0135,28.0684,27.9929,28.0684,120900.0
2013-07-24 10:15:00,40.87,40.9,40.87,40.88,104800.0,28.0616,28.0822,28.0616,28.0684,104800.0
2013-07-24 10:20:00,40.89,40.91,40.86,40.87,108100.0,28.0753,28.089,28.0547,28.0616,108100.0
2013-07-24 10:25:00,40.87,40.89,40.83,40.88,76600.0,28.0616,28.0753,28.0341,28.0684,76600.0
2013-07-24 10:30:00,40.88,40.93,40.84,40.93,126200.0,28.0684,28.1028,28.041,28.1028,126200.0
2013-07-24 10:35:00,40.93,40.96,40.91,40.94,101200.0,28.1028,28.1234,28.089,28.1096,101200.0
2013-07-24 10:40:00,40.94,40.97,40.93,40.96,68100.0,28.1096,28.1302,28.1028,28.1234,68100.0
2013-07-24 10:45:00,40.97,40.98,40.93,40.94,128300.0,28.1302,28.1371,28.1028,28.1096,128300.0
2013-07-24 10:50:00,40.94,40.94,40.89,40.9,49100.0,28.1096,28.1096,28.0753,28.0822,49100.0
2013-07-24 10:55:00,40.91,40.92,40.87,40.88,67800.0,28.089,28.0959,28.0616,28.0684,67800.0
2013-07-24 11:00:00,40.87,40.91,40.85,40.85,66600.0,28.0616,28.089,28.0478,28.0478,66600.0
2013-07-24 11:05:00,40.85,40.89,40.83,40.84,77800.0,28.0478,28.0753,28.0341,28.041,77800.0
2013-07-24 11:10:00,40.84,40.9,40.84,40.86,98200.0,28.041,28.0822,28.041,28.0547,98200.0
2013-07-24 11:15:00,40.87,40.87,40.84,40.85,53700.0,28.0616,28.0616,28.041,28.0478,53700.0
2013-07-24 11:20:00,40.86,40.87,40.84,40.87,89900.0,28.0547,28.0616,28.041,28.0616,89900.0
2013-07-24 11:25:00,40.87,40.87,40.85,40.85,96300.0,28.0616,28.0616,28.0478,28.0478,96300.0
2013-07-24 11:30:00,40.86,40.93,40.85,40.89,120200.0,28.0547,28.1028,28.0478,28.0753,120200.0
2013-07-24 11:35:00,40.89,40.9,40.86,40.9,56100.0,28.0753,28.0822,28.0547,28.0822,56100.0
2013-07-24 11:40:00,40.9,40.92,40.89,40.91,23000.0,28.0822,28.0959,28.0753,28.089,23000.0
2013-07-24 11:45:00,40.92,40.93,40.87,40.92,47000.0,28.0959,28.1028,28.0616,28.0959,47000.0
2013-07-24 11:50:00,40.92,40.92,40.89,40.89,54400.0,28.0959,28.0959,28.0753,28.0753,54400.0
2013-07-24 11:55:00,40.89,40.91,40.88,40.9,39800.0,28.0753,28.089,28.0684,28.0822,39800.0
2013-07-24 12:00:00,40.9,40.93,40.88,40.91,87900.0,28.0822,28.1028,28.0684,28.089,87900.0
2013-07-24 12:05:00,40.91,40.95,40.88,40.92,73200.0,28.089,28.1165,28.0684,28.0959,73200.0
2013-07-24 12:10:00,40.92,40.92,40.86,40.87,72800.0,28.0959,28.0959,28.0547,28.0616,72800.0
2013-07-24 12:15:00,40.87,40.89,40.84,40.88,54000.0,28.0616,28.0753,28.041,28.0684,54000.0
2013-07-24 12:20:00,40.87,40.88,40.83,40.85,78600.0,28.0616,28.0684,28.0341,28.0478,78600.0
2013-07-24 12:25:00,40.86,40.86,40.82,40.83,61300.0,28.0547,28.0547,28.0272,28.0341,61300.0
2013-07-24 12:30:00,40.83,40.84,40.81,40.82,86500.0,28.0341,28.041,28.0204,28.0272,86500.0
2013-07-24 12:35:00,40.83,40.88,40.82,40.86,124400.0,28.0341,28.0684,28.0272,28.0547,124400.0
2013-07-24 12:40:00,40.85,40.86,40.83,40.85,33100.0,28.0478,28.0547,28.0341,28.0478,33100.0
2013-07-24 12:45:00,40.85,40.86,40.83,40.84,66400.0,28.0478,28.0547,28.0341,28.041,66400.0
2013-07-24 12:50:00,40.84,40.86,40.83,40.83,57900.0,28.041,28.0547,28.0341,28.0341,57900.0
2013-07-24 12:55:00,40.83,40.84,40.81,40.84,65200.0,28.0341,28.041,28.0204,28.041,65200.0
2013-07-24 13:00:00,40.83,40.88,40.82,40.83,83600.0,28.0341,28.0684,28.0272,28.0341,83600.0
2013-07-24 13:05:00,40.83,40.84,40.82,40.82,56500.0,28.0341,28.041,28.0272,28.0272,56500.0
2013-07-24 13:10:00,40.83,40.84,40.8,40.8,52000.0,28.0341,28.041,28.0135,28.0135,52000.0
2013-07-24 13:15:00,40.8,40.81,40.77,40.81,120700.0,28.0135,28.0204,27.9929,28.0204,120700.0
2013-07-24 13:20:00,40.8,40.84,40.79,40.84,95000.0,28.0135,28.041,28.0066,28.041,95000.0
2013-07-24 13:25:00,40.84,40.9,40.84,40.87,168000.0,28.041,28.0822,28.041,28.0616,168000.0
2013-07-24 13:30:00,40.87,40.88,40.84,40.84,84400.0,28.0616,28.0684,28.041,28.041,84400.0
2013-07-24 13:35:00,40.84,40.87,40.83,40.85,56500.0,28.041,28.0616,28.0341,28.0478,56500.0
2013-07-24 13:40:00,40.85,40.88,40.8,40.8,99600.0,28.0478,28.0684,28.0135,28.0135,99600.0
2013-07-24 13:45:00,40.8,40.83,40.8,40.8,105000.0,28.0135,28.0341,28.0135,28.0135,105000.0
2013-07-24 13:50:00,40.81,40.82,40.77,40.8,410400.0,28.0204,28.0272,27.9929,28.0135,410400.0
2013-07-24 13:55:00,40.8,40.83,40.8,40.82,72600.0,28.0135,28.0341,28.0135,28.0272,72600.0
2013-07-24 14:00:00,40.82,40.83,40.81,40.82,67400.0,28.0272,28.0341,28.0204,28.0272,67400.0
2013-07-24 14:05:00,40.83,40.87,40.83,40.84,97000.0,28.0341,28.0616,28.0341,28.041,97000.0
2013-07-24 14:10:00,40.83,40.87,40.83,40.86,64600.0,28.0341,28.0616,28.0341,28.0547,64600.0
2013-07-24 14:15:00,40.86,40.87,40.83,40.84,65800.0,28.0547,28.0616,28.0341,28.041,65800.0
2013-07-24 14:20:00,40.84,40.84,40.82,40.84,54800.0,28.041,28.041,28.0272,28.041,54800.0
2013-07-24 14:25:00,40.84,40.85,40.83,40.85,43800.0,28.041,28.0478,28.0341,28.0478,43800.0
2013-07-24 14:30:00,40.84,40.86,40.81,40.81,119500.0,28.041,28.0547,28.0204,28.0204,119500.0
2013-07-24 14:35:00,40.81,40.85,40.81,40.84,74100.0,28.0204,28.0478,28.0204,28.041,74100.0
2013-07-24 14:40:00,40.84,40.86,40.82,40.86,77600.0,28.041,28.0547,28.0272,28.0547,77600.0
2013-07-24 14:45:00,40.86,40.86,40.82,40.83,70500.0,28.0547,28.0547,28.0272,28.0341,70500.0
2013-07-24 14:50:00,40.83,40.89,40.83,40.88,181000.0,28.0341,28.0753,28.0341,28.0684,181000.0
2013-07-24 14:55:00,40.88,40.94,40.87,40.89,305100.0,28.0684,28.1096,28.0616,28.0753,305100.0
2013-07-24 15:00:00,40.88,40.89,40.83,40.83,74700.0,28.0684,28.0753,28.0341,28.0341,74700.0
2013-07-24 15:05:00,40.83,40.84,40.82,40.83,72600.0,28.0341,28.041,28.0272,28.0341,72600.0
2013-07-24 15:10:00,40.83,40.85,40.8,40.81,111800.0,28.0341,28.0478,28.0135,28.0204,111800.0
2013-07-24 15:15:00,40.82,40.82,40.79,40.8,154700.0,28.0272,28.0272,28.0066,28.0135,154700.0
2013-07-24 15:20:00,40.8,40.84,40.79,40.81,128100.0,28.0135,28.041,28.0066,28.0204,128100.0
2013-07-24 15:25:00,40.82,40.82,40.81,40.82,44400.0,28.0272,28.0272,28.0204,28.0272,44400.0
2013-07-24 15:30:00,40.81,40.81,40.76,40.76,76700.0,28.0204,28.0204,27.986,27.986,76700.0
2013-07-24 15:35:00,40.77,40.8,40.76,40.77,148000.0,27.9929,28.0135,27.986,27.9929,148000.0
2013-07-24 15:40:00,40.77,40.83,40.77,40.79,209000.0,27.9929,28.0341,27.9929,28.0066,209000.0
2013-07-24 15:45:00,40.78,40.83,40.77,40.78,214200.0,27.9998,28.0341,27.9929,27.9998,214200.0
2013-07-24 15:50:00,40.78,40.8,40.77,40.79,274100.0,27.9998,28.0135,27.9929,28.0066,274100.0
2013-07-24 15:55:00,40.78,40.87,40.78,40.85,582700.0,27.9998,28.0616,27.9998,28.0478,582700.0
2013-07-25 09:30:00,40.81,40.83,40.76,40.77,338200.0,28.0204,28.0341,27.986,27.9929,338200.0
2013-07-25 09:35:00,40.77,40.8,40.72,40.8,204700.0,27.9929,28.0135,27.9586,28.0135,204700.0
2013-07-25 09:40:00,40.81,40.81,40.65,40.71,155800.0,28.0204,28.0204,27.9105,27.9517,155800.0
2013-07-25 09:45:00,40.71,40.76,40.66,40.7,158500.0,27.9517,27.986,27.9174,27.9448,158500.0
2013-07-25 09:50:00,40.69,40.73,40.68,40.73,125500.0,27.938,27.9654,27.9311,27.9654,125500.0
2013-07-25 09:55:00,40.73,40.76,40.66,40.66,191300.0,27.9654,27.986,27.9174,27.9174,191300.0
2013-07-25 10:00:00,40.66,40.71,40.61,40.63,231800.0,27.9174,27.9517,27.883,27.8968,231800.0
2013-07-25 10:05:00,40.64,40.66,40.6,40.66,156200.0,27.9036,27.9174,27.8762,27.9174,156200.0
2013-07-25 10:10:00,40.66,40.67,40.63,40.66,137300.0,27.9174,27.9242,27.8968,27.9174,137300.0
2013-07-25 10:15:00,40.66,40.69,40.64,40.66,93300.0,27.9174,27.938,27.9036,27.9174,93300.0
2013-07-25 10:20:00,40.66,40.7,40.66,40.69,76300.0,27.9174,27.9448,27.9174,27.938,76300.0
2013-07-25 10:25:00,40.7,40.73,40.67,40.67,84300.0,27.9448,27.9654,27.9242,27.9242,84300.0
2013-07-25 10:30:00,40.67,40.67,40.63,40.63,136800.0,27.9242,27.9242,27.8968,27.8968,136800.0
2013-07-25 10:35:00,40.64,40.65,40.58,40.58,128700.0,27.9036,27.9105,27.8624,27.8624,128700.0
2013-07-25 10:40:00,40.59,40.6,40.55,40.57,212100.0,27.8693,27.8762,27.8418,27.8556,212100.0
2013-07-25 10:45:00,40.57,40.61,40.54,40.55,209100.0,27.8556,27.883,27.835,27.8418,209100.0
2013-07-25 10:50:00,40.55,40.57,40.54,40.54,94100.0,27.8418,27.8556,27.835,27.835,94100.0
2013-07-25 10:55:00,40.54,40.56,40.5,40.56,187700.0,27.835,27.8487,27.8075,27.8487,187700.0
2013-07-25 11:00:00,40.57,40.57,40.5,40.51,108800.0,27.8556,27.8556,27.8075,27.8144,108800.0
2013-07-25 11:05:00,40.51,40.52,40.48,40.51,222900.0,27.8144,27.8212,27.7938,27.8144,222900.0
2013-07-25 11:10:00,40.51,40.56,40.5,40.55,111100.0,27.8144,27.8487,27.8075,27.8418,111100.0
2013-07-25 11:15:00,40.55,40.59,40.54,40.59,76700.0,27.8418,27.8693,27.835,27.8693,76700.0
2013-07-25 11:20:00,40.59,40.62,40.57,40.59,111900.0,27.8693,27.8899,27.8556,27.8693,111900.0
2013-07-25 11:25:00,40.59,40.6,40.58,40.6,73100.0,27.8693,27.8762,27.8624,27.8762,73100.0
2013-07-25 11:30:00,40.6,40.66,40.59,40.66,95300.0,27.8762,27.9174,27.8693,27.9174,95300.0
2013-07-25 11:35:00,40.65,40.67,40.64,40.64,64500.0,27.9105,27.9242,27.9036,27.9036,64500.0
2013-07-25 11:40:00,40.63,40.65,40.6,40.65,46300.0,27.8968,27.9105,27.8762,27.9105,46300.0
2013-07-25 11:45:00,40.64,40.66,40.63,40.65,75700.0,27.9036,27.9174,27.8968,27.9105,75700.0
2013-07-25 11:50:00,40.65,40.66,40.63,40.64,132700.0,27.9105,27.9174,27.8968,27.9036,132700.0
2013-07-25 11:55:00,40.63,40.66,40.63,40.63,62100.0,27.8968,27.9174,27.8968,27.8968,62100.0
2013-07-25 12:00:00,40.63,40.65,40.6,40.6,59600.0,27.8968,27.9105,27.8762,27.8762,59600.0
2013-07-25 12:05:00,40.61,40.62,40.6,40.6,75200.0,27.883,27.8899,27.8762,27.8762,75200.0
2013-07-25 12:10:00,40.6,40.62,40.58,40.62,106600.0,27.8762,27.8899,27.8624,27.8899,106600.0
2013-07-25 12:15:00,40.62,40.67,40.62,40.67,64900.0,27.8899,27.9242,27.8899,27.9242,64900.0
2013-07-25 12:20:00,40.66,40.7,40.66,40.69,94900.0,27.9174,27.9448,27.9174,27.938,94900.0
2013-07-25 12:25:00,40.68,40.69,40.65,40.66,49700.0,27.9311,27.938,27.9105,27.9174,49700.0
2013-07-25 12:30:00,40.66,40.7,40.66,40.68,71600.0,27.9174,27.9448,27.9174,27.9311,71600.0
2013-07-25 12:35:00,40.68,40.75,40.67,40.74,98800.0,27.9311,27.9792,27.9242,27.9723,98800.0
2013-07-25 12:40:00,40.74,40.81,40.74,40.81,111600.0,27.9723,28.0204,27.9723,28.0204,111600.0
2013-07-25 12:45:00,40.8,40.83,40.76,40.77,134700.0,28.0135,28.0341,27.986,27.9929,134700.0
2013-07-25 12:50:00,40.77,40.78,40.73,40.73,96200.0,27.9929,27.9998,27.9654,27.9654,96200.0
2013-07-25 12:55:00,40.73,40.76,40.73,40.75,94200.0,27.9654,27.986,27.9654,27.9792,94200.0
2013-07-25 13:00:00,40.76,40.79,40.75,40.75,72300.0,27.986,28.0066,27.9792,27.9792,72300.0
2013-07-25 13:05:00,40.75,40.78,40.74,40.77,97300.0,27.9792,27.9998,27.9723,27.9929,97300.0
2013-07-25 13:10:00,40.78,40.78,40.76,40.76,43000.0,27.9998,27.9998,27.986,27.986,43000.0
2013-07-25 13:15:00,40.77,40.78,40.76,40.77,24000.0,27.9929,27.9998,27.986,27.9929,24000.0
2013-07-25 13:20:00,40.76,40.77,40.74,40.74,36700.0,27.986,27.9929,27.9723,27.9723,36700.0
2013-07-25 13:25:00,40.74,40.77,40.74,40.77,35500.0,27.9723,27.9929,27.9723,27.9929,35500.0
2013-07-25 13:30:00,40.77,40.83,40.77,40.82,66000.0,27.9929,28.0341,27.9929,28.0272,66000.0
2013-07-25 13:35:00,40.81,40.82,40.77,40.78,48700.0,28.0204,28.0272,27.9929,27.9998,48700.0
2013-07-25 13:40:00,40.77,40.78,40.76,40.76,24100.0,27.9929,27.9998,27.986,27.986,24100.0
2013-07-25 13:45:00,40.77,40.77,40.75,40.76,105400.0,27.9929,27.9929,27.9792,27.986,105400.0
2013-07-25 13:50:00,40.77,40.77,40.75,40.75,44500.0,27.9929,27.9929,27.9792,27.9792,44500.0
2013-07-25 13:55:00,40.76,40.77,40.75,40.75,56200.0,27.986,27.9929,27.9792,27.9792,56200.0
2013-07-25 14:00:00,40.76,40.78,40.72,40.77,143000.0,27.986,27.9998,27.9586,27.9929,143000.0
2013-07-25 14:05:00,40.77,40.8,40.76,40.77,95100.0,27.9929,28.0135,27.986,27.9929,95100.0
2013-07-25 14:10:00,40.78,40.78,40.74,40.74,109400.0,27.9998,27.9998,27.9723,27.9723,109400.0
2013-07-25 14:15:00,40.75,40.76,40.74,40.74,45100.0,27.9792,27.986,27.9723,27.9723,45100.0
2013-07-25 14:20:00,40.75,40.75,40.72,40.73,26300.0,27.9792,27.9792,27.9586,27.9654,26300.0
2013-07-25 14:25:00,40.72,40.74,40.7,40.74,48400.0,27.9586,27.9723,27.9448,27.9723,48400.0
2013-07-25 14:30:00,40.73,40.74,40.7,40.71,46600.0,27.9654,27.9723,27.9448,27.9517,46600.0
2013-07-25 14:35:00,40.72,40.75,40.71,40.75,58000.0,27.9586,27.9792,27.9517,27.9792,58000.0
2013-07-25 14:40:00,40.74,40.77,40.74,40.76,62300.0,27.9723,27.9929,27.9723,27.986,62300.0
2013-07-25 14:45:00,40.76,40.77,40.75,40.76,45300.0,27.986,27.9929,27.9792,27.986,45300.0
2013-07-25 14:50:00,40.77,40.79,40.76,40.77,60800.0,27.9929,28.0066,27.986,27.9929,60800.0
2013-07-25 14:55:00,40.77,40.77,40.72,40.74,98600.0,27.9929,27.9929,27.9586,27.9723,98600.0
2013-07-25 15:00:00,40.73,40.73,40.72,40.73,37700.0,27.9654,27.9654,27.9586,27.9654,37700.0
2013-07-25 15:05:00,40.73,40.8,40.72,40.77,120400.0,27.9654,28.0135,27.9586,27.9929,120400.0
2013-07-25 15:10:00,40.77,40.83,40.77,40.81,92200.0,27.9929,28.0341,27.9929,28.0204,92200.0
2013-07-25 15:15:00,40.81,40.83,40.81,40.81,65500.0,28.0204,28.0341,28.0204,28.0204,65500.0
2013-07-25 15:20:00,40.82,40.85,40.8,40.85,102400.0,28.0272,28.0478,28.0135,28.0478,102400.0
2013-07-25 15:25:00,40.86,40.88,40.81,40.82,99900.0,28.0547,28.0684,28.0204,28.0272,99900.0
2013-07-25 15:30:00,40.82,40.84,40.79,40.8,116900.0,28.0272,28.041,28.0066,28.0135,116900.0
2013-07-25 15:35:00,40.8,40.87,40.8,40.83,101700.0,28.0135,28.0616,28.0135,28.0341,101700.0
2013-07-25 15:40:00,40.83,40.85,40.81,40.82,81600.0,28.0341,28.0478,28.0204,28.0272,81600.0
2013-07-25 15:45:00,40.82,40.83,40.78,40.83,185800.0,28.0272,28.0341,27.9998,28.0341,185800.0
2013-07-25 15:50:00,40.82,40.83,40.8,40.81,180900.0,28.0272,28.0341,28.0135,28.0204,180900.0
2013-07-25 15:55:00,40.81,40.85,40.78,40.85,363800.0,28.0204,28.0478,27.9998,28.0478,363800.0
2013-07-26 09:30:00,40.64,40.65,40.33,40.33,457600.0,27.9036,27.9105,27.6908,27.6908,457600.0
2013-07-26 09:35:00,40.33,40.4,40.33,40.4,280100.0,27.6908,27.7389,27.6908,27.7389,280100.0
2013-07-26 09:40:00,40.4,40.42,40.32,40.34,205500.0,27.7389,27.7526,27.6839,27.6977,205500.0
2013-07-26 09:45:00,40.33,40.37,40.3,40.36,240800.0,27.6908,27.7183,27.6702,27.7114,240800.0
2013-07-26 09:50:00,40.37,40.39,40.3,40.31,174700.0,27.7183,27.732,27.6702,27.6771,174700.0
2013-07-26 09:55:00,40.3,40.31,40.26,40.27,203200.0,27.6702,27.6771,27.6427,27.6496,203200.0
2013-07-26 10:00:00,40.26,40.34,40.25,40.29,271600.0,27.6427,27.6977,27.6359,27.6633,271600.0
2013-07-26 10:05:00,40.29,40.32,40.26,40.27,283100.0,27.6633,27.6839,27.6427,27.6496,283100.0
2013-07-26 10:10:00,40.26,40.27,40.23,40.25,231600.0,27.6427,27.6496,27.6221,27.6359,231600.0
2013-07-26 10:15:00,40.25,40.29,40.22,40.29,180700.0,27.6359,27.6633,27.6153,27.6633,180700.0
2013-07-26 10:20:00,40.29,40.32,40.23,40.24,374700.0,27.6633,27.6839,27.6221,27.629,374700.0
2013-07-26 10:25:00,40.24,40.24,40.17,40.2,168400.0,27.629,27.629,27.5809,27.6015,168400.0
2013-07-26 10:30:00,40.19,40.24,40.19,40.22,125700.0,27.5947,27.629,27.5947,27.6153,125700.0
2013-07-26 10:35:00,40.23,40.23,40.19,40.22,84400.0,27.6221,27.6221,27.5947,27.6153,84400.0
2013-07-26 10:40:00,40.22,40.22,40.15,40.15,114300.0,27.6153,27.6153,27.5672,27.5672,114300.0
2013-07-26 10:45:00,40.16,40.17,40.05,40.05,275300.0,27.5741,27.5809,27.4985,27.4985,275300.0
2013-07-26 10:50:00,40.05,40.06,40.02,40.02,182700.0,27.4985,27.5054,27.4779,27.4779,182700.0
2013-07-26 10:55:00,40.03,40.06,40.01,40.04,315300.0,27.4848,27.5054,27.4711,27.4917,315300.0
2013-07-26 11:00:00,40.03,40.05,40.02,40.05,291000.0,27.4848,27.4985,27.4779,27.4985,291000.0
2013-07-26 11:05:00,40.05,40.08,40.04,40.04,170300.0,27.4985,27.5191,27.4917,27.4917,170300.0
2013-07-26 11:10:00,40.05,40.09,40.04,40.08,215200.0,27.4985,27.526,27.4917,27.5191,215200.0
2013-07-26 11:15:00,40.08,40.16,40.07,40.15,113600.0,27.5191,27.5741,27.5123,27.5672,113600.0
2013-07-26 11:20:00,40.15,40.18,40.11,40.14,149500.0,27.5672,27.5878,27.5397,27.5603,149500.0
2013-07-26 11:25:00,40.14,40.15,40.13,40.14,66500.0,27.5603,27.5672,27.5535,27.5603,66500.0
2013-07-26 11:30:00,40.14,40.18,40.13,40.16,140700.0,27.5603,27.5878,27.5535,27.5741,140700.0
2013-07-26 11:35:00,40.15,40.17,40.14,40.16,98700.0,27.5672,27.5809,27.5603,27.5741,98700.0
2013-07-26 11:40:00,40.16,40.2,40.16,40.2,135800.0,27.5741,27.6015,27.5741,27.6015,135800.0
2013-07-26 11:45:00,40.2,40.26,40.19,40.26,103700.0,27.6015,27.6427,27.5947,27.6427,103700.0
2013-07-26 11:50:00,40.26,40.29,40.24,40.28,112500.0,27.6427,27.6633,27.629,27.6565,112500.0
2013-07-26 11:55:00,40.28,40.28,40.25,40.26,38900.0,27.6565,27.6565,27.6359,27.6427,38900.0
2013-07-26 12:00:00,40.26,40.28,40.23,40.24,75000.0,27.6427,27.6565,27.6221,27.629,75000.0
2013-07-26 12:05:00,40.24,40.32,40.23,40.32,87100.0,27.629,27.6839,27.6221,27.6839,87100.0
2013-07-26 12:10:00,40.32,40.32,40.3,40.31,68600.0,27.6839,27.6839,27.6702,27.6771,68600.0
2013-07-26 12:15:00,40.31,40.32,40.29,40.32,63800.0,27.6771,27.6839,27.6633,27.6839,63800.0
2013-07-26 12:20:00,40.32,40.32,40.3,40.32,35000.0,27.6839,27.6839,27.6702,27.6839,35000.0
2013-07-26 12:25:00,40.32,40.32,40.3,40.31,109500.0,27.6839,27.6839,27.6702,27.6771,109500.0
2013-07-26 12:30:00,40.3,40.32,40.28,40.31,49800.0,27.6702,27.6839,27.6565,27.6771,49800.0
2013-07-26 12:35:00,40.31,40.32,40.29,40.3,47800.0,27.6771,27.6839,27.6633,27.6702,47800.0
2013-07-26 12:40:00,40.3,40.31,40.29,40.31,40900.0,27.6702,27.6771,27.6633,27.6771,40900.0
2013-07-26 12:45:00,40.31,40.32,40.3,40.32,32200.0,27.6771,27.6839,27.6702,27.6839,32200.0
2013-07-26 12:50:00,40.32,40.35,40.31,40.33,130000.0,27.6839,27.7045,27.6771,27.6908,130000.0
2013-07-26 12:55:00,40.33,40.34,40.3,40.3,59700.0,27.6908,27.6977,27.6702,27.6702,59700.0
2013-07-26 13:00:00,40.31,40.31,40.29,40.29,72700.0,27.6771,27.6771,27.6633,27.6633,72700.0
2013-07-26 13:05:00,40.29,40.32,40.28,40.31,78300.0,27.6633,27.6839,27.6565,27.6771,78300.0
2013-07-26 13:10:00,40.3,40.34,40.3,40.33,65100.0,27.6702,27.6977,27.6702,27.6908,65100.0
2013-07-26 13:15:00,40.33,40.35,40.32,40.34,41700.0,27.6908,27.7045,27.6839,27.6977,41700.0
2013-07-26 13:20:00,40.35,40.44,40.34,40.43,99400.0,27.7045,27.7663,27.6977,27.7595,99400.0
2013-07-26 13:25:00,40.43,40.51,40.43,40.51,96300.0,27.7595,27.8144,27.7595,27.8144,96300.0
2013-07-26 13:30:00,40.51,40.52,40.42,40.45,159500.0,27.8144,27.8212,27.7526,27.7732,159500.0
2013-07-26 13:35:00,40.44,40.45,40.41,40.41,68400.0,27.7663,27.7732,27.7457,27.7457,68400.0
2013-07-26 13:40:00,40.41,40.44,40.41,40.44,64000.0,27.7457,27.7663,27.7457,27.7663,64000.0
2013-07-26 13:45:00,40.44,40.48,40.43,40.47,79100.0,27.7663,27.7938,27.7595,27.7869,79100.0
2013-07-26 13:50:00,40.46,40.5,40.46,40.5,54100.0,27.78,27.8075,27.78,27.8075,54100.0
2013-07-26 13:55:00,40.5,40.51,40.48,40.49,76400.0,27.8075,27.8144,27.7938,27.8006,76400.0
2013-07-26 14:00:00,40.49,40.51,40.45,40.48,101400.0,27.8006,27.8144,27.7732,27.7938,101400.0
2013-07-26 14:05:00,40.49,40.51,40.48,40.49,42400.0,27.8006,27.8144,27.7938,27.8006,42400.0
2013-07-26 14:10:00,40.5,40.56,40.49,40.52,121300.0,27.8075,27.8487,27.8006,27.8212,121300.0
2013-07-26 14:15:00,40.52,40.53,40.49,40.5,51700.0,27.8212,27.8281,27.8006,27.8075,51700.0
2013-07-26 14:20:00,40.5,40.52,40.48,40.52,66600.0,27.8075,27.8212,27.7938,27.8212,66600.0
2013-07-26 14:25:00,40.51,40.54,40.5,40.51,123000.0,27.8144,27.835,27.8075,27.8144,123000.0
2013-07-26 14:30:00,40.5,40.52,40.49,40.5,72700.0,27.8075,27.8212,27.8006,27.8075,72700.0
2013-07-26 14:35:00,40.49,40.49,40.48,40.48,48700.0,27.8006,27.8006,27.7938,27.7938,48700.0
2013-07-26 14:40:00,40.48,40.51,40.47,40.47,92500.0,27.7938,27.8144,27.7869,27.7869,92500.0
2013-07-26 14:45:00,40.47,40.49,40.46,40.47,160600.0,27.7869,27.8006,27.78,27.7869,160600.0
2013-07-26 14:50:00,40.47,40.54,40.47,40.52,195000.0,27.7869,27.835,27.7869,27.8212,195000.0
2013-07-26 14:55:00,40.52,40.54,40.5,40.54,129300.0,27.8212,27.835,27.8075,27.835,129300.0
2013-07-26 15:00:00,40.53,40.55,40.5,40.5,135500.0,27.8281,27.8418,27.8075,27.8075,135500.0
2013-07-26 15:05:00,40.51,40.51,40.48,40.51,117800.0,27.8144,27.8144,27.7938,27.8144,117800.0
2013-07-26 15:10:00,40.51,40.54,40.51,40.52,71600.0,27.8144,27.835,27.8144,27.8212,71600.0
2013-07-26 15:15:00,40.52,40.53,40.49,40.53,86300.0,27.8212,27.8281,27.8006,27.8281,86300.0
2013-07-26 15:20:00,40.52,40.59,40.52,40.57,142900.0,27.8212,27.8693,27.8212,27.8556,142900.0
2013-07-26 15:25:00,40.57,40.57,40.54,40.55,81100.0,27.8556,27.8556,27.835,27.8418,81100.0
2013-07-26 15:30:00,40.54,40.56,40.53,40.55,87600.0,27.835,27.8487,27.8281,27.8418,87600.0
2013-07-26 15:35:00,40.54,40.57,40.54,40.56,128900.0,27.835,27.8556,27.835,27.8487,128900.0
2013-07-26 15:40:00,40.57,40.62,40.55,40.59,259700.0,27.8556,27.8899,27.8418,27.8693,259700.0
2013-07-26 15:45:00,40.59,40.61,40.56,40.6,188500.0,27.8693,27.883,27.8487,27.8762,188500.0
2013-07-26 15:50:00,40.59,40.61,40.57,40.61,259700.0,27.8693,27.883,27.8556,27.883,259700.0
2013-07-26 15:55:00,40.6,40.65,40.59,40.63,499800.0,27.8762,27.9105,27.8693,27.8968,499800.0
2013-07-29 09:30:00,40.61,40.68,40.51,40.62,357900.0,27.883,27.9311,27.8144,27.8899,357900.0
2013-07-29 09:35:00,40.61,40.68,40.54,40.63,128300.0,27.883,27.9311,27.835,27.8968,128300.0
2013-07-29 09:40:00,40.63,40.66,40.57,40.62,92700.0,27.8968,27.9174,27.8556,27.8899,92700.0
2013-07-29 09:45:00,40.62,40.63,40.48,40.49,136000.0,27.8899,27.8968,27.7938,27.8006,136000.0
2013-07-29 09:50:00,40.51,40.51,40.37,40.39,206900.0,27.8144,27.8144,27.7183,27.732,206900.0
2013-07-29 09:55:00,40.39,40.48,40.38,40.44,208600.0,27.732,27.7938,27.7251,27.7663,208600.0
2013-07-29 10:00:00,40.45,40.46,40.39,40.4,209400.0,27.7732,27.78,27.732,27.7389,209400.0
2013-07-29 10:05:00,40.4,40.44,40.39,40.4,105200.0,27.7389,27.7663,27.732,27.7389,105200.0
2013-07-29 10:10:00,40.4,40.4,40.33,40.37,176400.0,27.7389,27.7389,27.6908,27.7183,176400.0
2013-07-29 10:15:00,40.38,40.45,40.37,40.4,250600.0,27.7251,27.7732,27.7183,27.7389,250600.0
2013-07-29 10:20:00,40.39,40.41,40.34,40.34,83100.0,27.732,27.7457,27.6977,27.6977,83100.0
2013-07-29 10:25:00,40.34,40.39,40.27,40.37,229100.0,27.6977,27.732,27.6496,27.7183,229100.0
2013-07-29 10:30:00,40.37,40.38,40.33,40.35,118100.0,27.7183,27.7251,27.6908,27.7045,118100.0
2013-07-29 10:35:00,40.35,40.37,40.33,40.33,80000.0,27.7045,27.7183,27.6908,27.6908,80000.0
2013-07-29 10:40:00,40.33,40.33,40.27,40.31,214100.0,27.6908,27.6908,27.6496,27.6771,214100.0
2013-07-29 10:45:00,40.31,40.32,40.28,40.3,85800.0,27.6771,27.6839,27.6565,27.6702,85800.0
2013-07-29 10:50:00,40.3,40.33,40.3,40.3,77800.0,27.6702,27.6908,27.6702,27.6702,77800.0
2013-07-29 10:55:00,40.3,40.38,40.29,40.33,133200.0,27.6702,27.7251,27.6633,27.6908,133200.0
2013-07-29 11:00:00,40.33,40.35,40.29,40.34,97600.0,27.6908,27.7045,27.6633,27.6977,97600.0
2013-07-29 11:05:00,40.34,40.34,40.29,40.34,94900.0,27.6977,27.6977,27.6633,27.6977,94900.0
2013-07-29 11:10:00,40.34,40.38,40.32,40.33,144400.0,27.6977,27.7251,27.6839,27.6908,144400.0
2013-07-29 11:15:00,40.33,40.35,40.29,40.31,112600.0,27.6908,27.7045,27.6633,27.6771,112600.0
2013-07-29 11:20:00,40.31,40.34,40.29,40.34,63000.0,27.6771,27.6977,27.6633,27.6977,63000.0
2013-07-29 11:25:00,40.34,40.34,40.29,40.31,129000.0,27.6977,27.6977,27.6633,27.6771,129000.0
2013-07-29 11:30:00,40.32,40.35,40.31,40.34,65900.0,27.6839,27.7045,27.6771,27.6977,65900.0
2013-07-29 11:35:00,40.34,40.37,40.3,40.32,69700.0,27.6977,27.7183,27.6702,27.6839,69700.0
2013-07-29 11:40:00,40.33,40.36,40.31,40.36,52000.0,27.6908,27.7114,27.6771,27.7114,52000.0
2013-07-29 11:45:00,40.35,40.38,40.32,40.37,66700.0,27.7045,27.7251,27.6839,27.7183,66700.0
2013-07-29 11:50:00,40.38,40.38,40.34,40.35,75900.0,27.7251,27.7251,27.6977,27.7045,75900.0
2013-07-29 11:55:00,40.34,40.35,40.32,40.35,58200.0,27.6977,27.7045,27.6839,27.7045,58200.0
2013-07-29 12:00:00,40.35,40.39,40.34,40.36,62900.0,27.7045,27.732,27.6977,27.7114,62900.0
2013-07-29 12:05:00,40.36,40.36,40.33,40.33,22800.0,27.7114,27.7114,27.6908,27.6908,22800.0
2013-07-29 12:10:00,40.34,40.34,40.3,40.31,55000.0,27.6977,27.6977,27.6702,27.6771,55000.0
2013-07-29 12:15:00,40.31,40.32,40.3,40.31,46500.0,27.6771,27.6839,27.6702,27.6771,46500.0
2013-07-29 12:20:00,40.3,40.33,40.29,40.33,77100.0,27.6702,27.6908,27.6633,27.6908,77100.0
2013-07-29 12:25:00,40.32,40.36,40.32,40.33,66000.0,27.6839,27.7114,27.6839,27.6908,66000.0
2013-07-29 12:30:00,40.33,40.35,40.32,40.33,37200.0,27.6908,27.7045,27.6839,27.6908,37200.0
2013-07-29 12:35:00,40.33,40.34,40.31,40.32,33500.0,27.6908,27.6977,27.6771,27.6839,33500.0
2013-07-29 12:40:00,40.32,40.36,40.31,40.35,46300.0,27.6839,27.7114,27.6771,27.7045,46300.0
2013-07-29 12:45:00,40.35,40.41,40.35,40.39,69200.0,27.7045,27.7457,27.7045,27.732,69200.0
2013-07-29 12:50:00,40.38,40.39,40.34,40.35,63100.0,27.7251,27.732,27.6977,27.7045,63100.0
2013-07-29 12:55:00,40.35,40.39,40.35,40.39,36000.0,27.7045,27.732,27.7045,27.732,36000.0
2013-07-29 13:00:00,40.38,40.43,40.38,40.41,76600.0,27.7251,27.7595,27.7251,27.7457,76600.0
2013-07-29 13:05:00,40.42,40.42,40.35,40.35,83900.0,27.7526,27.7526,27.7045,27.7045,83900.0
2013-07-29 13:10:00,40.36,40.37,40.35,40.35,55800.0,27.7114,27.7183,27.7045,27.7045,55800.0
2013-07-29 13:15:00,40.36,40.37,40.33,40.35,85000.0,27.7114,27.7183,27.6908,27.7045,85000.0
2013-07-29 13:20:00,40.34,40.38,40.34,40.38,41200.0,27.6977,27.7251,27.6977,27.7251,41200.0
2013-07-29 13:25:00,40.38,40.38,40.35,40.36,77100.0,27.7251,27.7251,27.7045,27.7114,77100.0
2013-07-29 13:30:00,40.35,40.38,40.35,40.36,103800.0,27.7045,27.7251,27.7045,27.7114,103800.0
2013-07-29 13:35:00,40.36,40.37,40.34,40.37,76500.0,27.7114,27.7183,27.6977,27.7183,76500.0
2013-07-29 13:40:00,40.37,40.37,40.35,40.36,50200.0,27.7183,27.7183,27.7045,27.7114,50200.0
2013-07-29 13:45:00,40.36,40.38,40.35,40.38,38700.0,27.7114,27.7251,27.7045,27.7251,38700.0
2013-07-29 13:50:00,40.37,40.38,40.35,40.36,50900.0,27.7183,27.7251,27.7045,27.7114,50900.0
2013-07-29 13:55:00,40.37,40.37,40.35,40.36,71400.0,27.7183,27.7183,27.7045,27.7114,71400.0
2013-07-29 14:00:00,40.36,40.37,40.33,40.36,120300.0,27.7114,27.7183,27.6908,27.7114,120300.0
2013-07-29 14:05:00,40.37,40.38,40.35,40.36,96700.0,27.7183,27.7251,27.7045,27.7114,96700.0
2013-07-29 14:10:00,40.37,40.41,40.36,40.39,82400.0,27.7183,27.7457,27.7114,27.732,82400.0
2013-07-29 14:15:00,40.39,40.4,40.38,40.4,43500.0,27.732,27.7389,27.7251,27.7389,43500.0
2013-07-29 14:20:00,40.39,40.4,40.37,40.39,143700.0,27.732,27.7389,27.7183,27.732,143700.0
2013-07-29 14:25:00,40.38,40.4,40.37,40.4,113500.0,27.7251,27.7389,27.7183,27.7389,113500.0
2013-07-29 14:30:00,40.39,40.42,40.39,40.41,49500.0,27.732,27.7526,27.732,27.7457,49500.0
2013-07-29 14:35:00,40.41,40.42,40.37,40.38,110100.0,27.7457,27.7526,27.7183,27.7251,110100.0
2013-07-29 14:40:00,40.37,40.41,40.37,40.39,144100.0,27.7183,27.7457,27.7183,27.732,144100.0
2013-07-29 14:45:00,40.39,40.41,40.37,40.39,85800.0,27.732,27.7457,27.7183,27.732,85800.0
2013-07-29 14:50:00,40.39,40.39,40.37,40.38,94500.0,27.732,27.732,27.7183,27.7251,94500.0
2013-07-29 14:55:00,40.38,40.39,40.36,40.36,101500.0,27.7251,27.732,27.7114,27.7114,101500.0
2013-07-29 15:00:00,40.37,40.39,40.35,40.35,58000.0,27.7183,27.732,27.7045,27.7045,58000.0
2013-07-29 15:05:00,40.35,40.38,40.35,40.35,73600.0,27.7045,27.7251,27.7045,27.7045,73600.0
2013-07-29 15:10:00,40.35,40.36,40.34,40.34,84100.0,27.7045,27.7114,27.6977,27.6977,84100.0
2013-07-29 15:15:00,40.34,40.35,40.32,40.32,89900.0,27.6977,27.7045,27.6839,27.6839,89900.0
2013-07-29 15:20:00,40.32,40.33,40.3,40.31,197200.0,27.6839,27.6908,27.6702,27.6771,197200.0
2013-07-29 15:25:00,40.3,40.33,40.28,40.33,135100.0,27.6702,27.6908,27.6565,27.6908,135100.0
2013-07-29 15:30:00,40.33,40.33,40.3,40.31,151500.0,27.6908,27.6908,27.6702,27.6771,151500.0
2013-07-29 15:35:00,40.32,40.34,40.31,40.32,124400.0,27.6839,27.6977,27.6771,27.6839,124400.0
2013-07-29 15:40:00,40.31,40.32,40.31,40.31,121600.0,27.6771,27.6839,27.6771,27.6771,121600.0
2013-07-29 15:45:00,40.32,40.32,40.3,40.3,327700.0,27.6839,27.6839,27.6702,27.6702,327700.0
2013-07-29 15:50:00,40.3,40.32,40.28,40.28,233900.0,27.6702,27.6839,27.6565,27.6565,233900.0
2013-07-29 15:55:00,40.29,40.34,40.26,40.28,650600.0,27.6633,27.6977,27.6427,27.6565,650600.0
2013-07-30 09:30:00,40.38,40.58,40.35,40.51,358800.0,27.7251,27.8624,27.7045,27.8144,358800.0
2013-07-30 09:35:00,40.5,40.58,40.5,40.56,219500.0,27.8075,27.8624,27.8075,27.8487,219500.0
2013-07-30 09:40:00,40.56,40.57,40.48,40.56,122200.0,27.8487,27.8556,27.7938,27.8487,122200.0
2013-07-30 09:45:00,40.56,40.62,40.55,40.61,141200.0,27.8487,27.8899,27.8418,27.883,141200.0
2013-07-30 09:50:00,40.6,40.73,40.6,40.66,340900.0,27.8762,27.9654,27.8762,27.9174,340900.0
2013-07-30 09:55:00,40.66,40.66,40.58,40.59,170400.0,27.9174,27.9174,27.8624,27.8693,170400.0
2013-07-30 10:00:00,40.58,40.68,40.55,40.67,155100.0,27.8624,27.9311,27.8418,27.9242,155100.0
2013-07-30 10:05:00,40.67,40.7,40.63,40.67,123900.0,27.9242,27.9448,27.8968,27.9242,123900.0
2013-07-30 10:10:00,40.67,40.67,40.62,40.63,75200.0,27.9242,27.9242,27.8899,27.8968,75200.0
2013-07-30 10:15:00,40.63,40.63,40.58,40.59,89100.0,27.8968,27.8968,27.8624,27.8693,89100.0
2013-07-30 10:20:00,40.59,40.61,40.57,40.6,89400.0,27.8693,27.883,27.8556,27.8762,89400.0
2013-07-30 10:25:00,40.61,40.61,40.55,40.56,82800.0,27.883,27.883,27.8418,27.8487,82800.0
2013-07-30 10:30:00,40.56,40.6,40.54,40.54,60700.0,27.8487,27.8762,27.835,27.835,60700.0
2013-07-30 10:35:00,40.54,40.55,40.48,40.49,155400.0,27.835,27.8418,27.7938,27.8006,155400.0
2013-07-30 10:40:00,40.5,40.53,40.47,40.53,93300.0,27.8075,27.8281,27.7869,27.8281,93300.0
2013-07-30 10:45:00,40.53,40.55,40.49,40.55,58100.0,27.8281,27.8418,27.8006,27.8418,58100.0
2013-07-30 10:50:00,40.55,40.55,40.48,40.48,94700.0,27.8418,27.8418,27.7938,27.7938,94700.0
2013-07-30 10:55:00,40.48,40.49,40.43,40.46,61900.0,27.7938,27.8006,27.7595,27.78,61900.0
2013-07-30 11:00:00,40.46,40.49,40.44,40.47,61800.0,27.78,27.8006,27.7663,27.7869,61800.0
2013-07-30 11:05:00,40.47,40.5,40.43,40.46,135500.0,27.7869,27.8075,27.7595,27.78,135500.0
2013-07-30 11:10:00,40.45,40.5,40.44,40.47,55400.0,27.7732,27.8075,27.7663,27.7869,55400.0
2013-07-30 11:15:00,40.48,40.48,40.42,40.44,61500.0,27.7938,27.7938,27.7526,27.7663,61500.0
2013-07-30 11:20:00,40.44,40.48,40.43,40.44,70200.0,27.7663,27.7938,27.7595,27.7663,70200.0
2013-07-30 11:25:00,40.45,40.49,40.44,40.45,82000.0,27.7732,27.8006,27.7663,27.7732,82000.0
2013-07-30 11:30:00,40.46,40.47,40.45,40.46,38900.0,27.78,27.7869,27.7732,27.78,38900.0
2013-07-30 11:35:00,40.47,40.47,40.42,40.43,57600.0,27.7869,27.7869,27.7526,27.7595,57600.0
2013-07-30 11:40:00,40.42,40.44,40.39,40.42,86300.0,27.7526,27.7663,27.732,27.7526,86300.0
2013-07-30 11:45:00,40.43,40.46,40.41,40.44,35500.0,27.7595,27.78,27.7457,27.7663,35500.0
2013-07-30 11:50:00,40.45,40.45,40.4,40.41,38900.0,27.7732,27.7732,27.7389,27.7457,38900.0
2013-07-30 11:55:00,40.4,40.41,40.35,40.38,71600.0,27.7389,27.7457,27.7045,27.7251,71600.0
2013-07-30 12:00:00,40.37,40.4,40.33,40.33,78600.0,27.7183,27.7389,27.6908,27.6908,78600.0
2013-07-30 12:05:00,40.34,40.38,40.34,40.38,40200.0,27.6977,27.7251,27.6977,27.7251,40200.0
2013-07-30 12:10:00,40.38,40.38,40.33,40.36,112900.0,27.7251,27.7251,27.6908,27.7114,112900.0
2013-07-30 12:15:00,40.37,40.38,40.31,40.31,81100.0,27.7183,27.7251,27.6771,27.6771,81100.0
2013-07-30 12:20:00,40.32,40.36,40.31,40.34,60000.0,27.6839,27.7114,27.6771,27.6977,60000.0
2013-07-30 12:25:00,40.33,40.34,40.32,40.34,63800.0,27.6908,27.6977,27.6839,27.6977,63800.0
2013-07-30 12:30:00,40.34,40.36,40.33,40.35,79000.0,27.6977,27.7114,27.6908,27.7045,79000.0
2013-07-30 12:35:00,40.35,40.35,40.3,40.3,145000.0,27.7045,27.7045,27.6702,27.6702,145000.0
2013-07-30 12:40:00,40.3,40.34,40.3,40.33,29500.0,27.6702,27.6977,27.6702,27.6908,29500.0
2013-07-30 12:45:00,40.34,40.36,40.33,40.35,71100.0,27.6977,27.7114,27.6908,27.7045,71100.0
2013-07-30 12:50:00,40.35,40.37,40.32,40.37,72200.0,27.7045,27.7183,27.6839,27.7183,72200.0
2013-07-30 12:55:00,40.37,40.37,40.34,40.34,40100.0,27.7183,27.7183,27.6977,27.6977,40100.0
2013-07-30 13:00:00,40.34,40.35,40.34,40.34,30300.0,27.6977,27.7045,27.6977,27.6977,30300.0
2013-07-30 13:05:00,40.34,40.38,40.34,40.37,39900.0,27.6977,27.7251,27.6977,27.7183,39900.0
2013-07-30 13:10:00,40.37,40.38,40.34,40.36,145700.0,27.7183,27.7251,27.6977,27.7114,145700.0
2013-07-30 13:15:00,40.36,40.36,40.3,40.31,155100.0,27.7114,27.7114,27.6702,27.6771,155100.0
2013-07-30 13:20:00,40.31,40.36,40.3,40.33,143200.0,27.6771,27.7114,27.6702,27.6908,143200.0
2013-07-30 13:25:00,40.33,40.35,40.31,40.34,89300.0,27.6908,27.7045,27.6771,27.6977,89300.0
2013-07-30 13:30:00,40.33,40.33,40.28,40.29,90800.0,27.6908,27.6908,27.6565,27.6633,90800.0
2013-07-30 13:35:00,40.29,40.32,40.29,40.32,26700.0,27.6633,27.6839,27.6633,27.6839,26700.0
2013-07-30 13:40:00,40.31,40.31,40.27,40.3,53800.0,27.6771,27.6771,27.6496,27.6702,53800.0
2013-07-30 13:45:00,40.3,40.32,40.28,40.31,57600.0,27.6702,27.6839,27.6565,27.6771,57600.0
2013-07-30 13:50:00,40.3,40.33,40.3,40.33,28400.0,27.6702,27.6908,27.6702,27.6908,28400.0
2013-07-30 13:55:00,40.32,40.33,40.29,40.3,55100.0,27.6839,27.6908,27.6633,27.6702,55100.0
2013-07-30 14:00:00,40.3,40.3,40.28,40.3,49900.0,27.6702,27.6702,27.6565,27.6702,49900.0
2013-07-30 14:05:00,40.3,40.3,40.27,40.28,55400.0,27.6702,27.6702,27.6496,27.6565,55400.0
2013-07-30 14:10:00,40.28,40.28,40.25,40.27,65200.0,27.6565,27.6565,27.6359,27.6496,65200.0
2013-07-30 14:15:00,40.27,40.27,40.25,40.26,41200.0,27.6496,27.6496,27.6359,27.6427,41200.0
2013-07-30 14:20:00,40.26,40.31,40.26,40.26,121800.0,27.6427,27.6771,27.6427,27.6427,121800.0
2013-07-30 14:25:00,40.27,40.29,40.27,40.28,78300.0,27.6496,27.6633,27.6496,27.6565,78300.0
2013-07-30 14:30:00,40.29,40.31,40.28,40.31,71600.0,27.6633,27.6771,27.6565,27.6771,71600.0
2013-07-30 14:35:00,40.3,40.33,40.3,40.33,98100.0,27.6702,27.6908,27.6702,27.6908,98100.0
2013-07-30 14:40:00,40.33,40.35,40.32,40.34,152100.0,27.6908,27.7045,27.6839,27.6977,152100.0
2013-07-30 14:45:00,40.33,40.34,40.33,40.33,70300.0,27.6908,27.6977,27.6908,27.6908,70300.0
2013-07-30 14:50:00,40.34,40.36,40.32,40.36,104800.0,27.6977,27.7114,27.6839,27.7114,104800.0
2013-07-30 14:55:00,40.36,40.37,40.35,40.37,131400.0,27.7114,27.7183,27.7045,27.7183,131400.0
2013-07-30 15:00:00,40.36,40.38,40.35,40.37,127100.0,27.7114,27.7251,27.7045,27.7183,127100.0
2013-07-30 15:05:00,40.37,40.47,40.37,40.46,249800.0,27.7183,27.7869,27.7183,27.78,249800.0
2013-07-30 15:10:00,40.46,40.47,40.45,40.46,183900.0,27.78,27.7869,27.7732,27.78,183900.0
2013-07-30 15:15:00,40.47,40.49,40.46,40.46,190800.0,27.7869,27.8006,27.78,27.78,190800.0
2013-07-30 15:20:00,40.46,40.5,40.46,40.48,208800.0,27.78,27.8075,27.78,27.7938,208800.0
2013-07-30 15:25:00,40.49,40.49,40.44,40.45,126600.0,27.8006,27.8006,27.7663,27.7732,126600.0
2013-07-30 15:30:00,40.45,40.45,40.42,40.44,138800.0,27.7732,27.7732,27.7526,27.7663,138800.0
2013-07-30 15:35:00,40.44,40.45,40.37,40.37,155400.0,27.7663,27.7732,27.7183,27.7183,155400.0
2013-07-30 15:40:00,40.37,40.43,40.37,40.39,274000.0,27.7183,27.7595,27.7183,27.732,274000.0
2013-07-30 15:45:00,40.4,40.41,40.37,40.38,281700.0,27.7389,27.7457,27.7183,27.7251,281700.0
2013-07-30 15:50:00,40.38,40.39,40.34,40.35,275100.0,27.7251,27.732,27.6977,27.7045,275100.0
2013-07-30 15:55:00,40.35,40.41,40.33,40.33,1093700.0,27.7045,27.7457,27.6908,27.6908,1093700.0
2013-07-31 09:30:00,40.41,40.58,40.37,40.53,343200.0,27.7457,27.8624,27.7183,27.8281,343200.0
2013-07-31 09:35:00,40.54,40.55,40.38,40.39,147800.0,27.835,27.8418,27.7251,27.732,147800.0
2013-07-31 09:40:00,40.39,40.42,40.32,40.32,151600.0,27.732,27.7526,27.6839,27.6839,151600.0
2013-07-31 09:45:00,40.33,40.34,40.29,40.29,337000.0,27.6908,27.6977,27.6633,27.6633,337000.0
2013-07-31 09:50:00,40.29,40.3,40.26,40.28,151500.0,27.6633,27.6702,27.6427,27.6565,151500.0
2013-07-31 09:55:00,40.27,40.3,40.27,40.29,214500.0,27.6496,27.6702,27.6496,27.6633,214500.0
2013-07-31 10:00:00,40.28,40.33,40.28,40.3,147700.0,27.6565,27.6908,27.6565,27.6702,147700.0
2013-07-31 10:05:00,40.3,40.31,40.29,40.3,154600.0,27.6702,27.6771,27.6633,27.6702,154600.0
2013-07-31 10:10:00,40.3,40.33,40.29,40.3,113900.0,27.6702,27.6908,27.6633,27.6702,113900.0
2013-07-31 10:15:00,40.3,40.33,40.28,40.3,208600.0,27.6702,27.6908,27.6565,27.6702,208600.0
2013-07-31 10:20:00,40.31,40.33,40.3,40.31,82400.0,27.6771,27.6908,27.6702,27.6771,82400.0
2013-07-31 10:25:00,40.32,40.42,40.31,40.41,186200.0,27.6839,27.7526,27.6771,27.7457,186200.0
2013-07-31 10:30:00,40.42,40.47,40.4,40.42,164600.0,27.7526,27.7869,27.7389,27.7526,164600.0
2013-07-31 10:35:00,40.42,40.43,40.38,40.38,236900.0,27.7526,27.7595,27.7251,27.7251,236900.0
2013-07-31 10:40:00,40.39,40.42,40.38,40.38,106400.0,27.732,27.7526,27.7251,27.7251,106400.0
2013-07-31 10:45:00,40.38,40.41,40.38,40.4,94000.0,27.7251,27.7457,27.7251,27.7389,94000.0
2013-07-31 10:50:00,40.41,40.42,40.39,40.41,79200.0,27.7457,27.7526,27.732,27.7457,79200.0
2013-07-31 10:55:00,40.42,40.44,40.4,40.44,104300.0,27.7526,27.7663,27.7389,27.7663,104300.0
2013-07-31 11:00:00,40.44,40.44,40.42,40.43,81000.0,27.7663,27.7663,27.7526,27.7595,81000.0
2013-07-31 11:05:00,40.43,40.44,40.41,40.41,89700.0,27.7595,27.7663,27.7457,27.7457,89700.0
2013-07-31 11:10:00,40.41,40.43,40.37,40.38,87300.0,27.7457,27.7595,27.7183,27.7251,87300.0
2013-07-31 11:15:00,40.38,40.39,40.37,40.39,121100.0,27.7251,27.732,27.7183,27.732,121100.0
2013-07-31 11:20:00,40.38,40.41,40.37,40.41,72700.0,27.7251,27.7457,27.7183,27.7457,72700.0
2013-07-31 11:25:00,40.4,40.41,40.35,40.35,89800.0,27.7389,27.7457,27.7045,27.7045,89800.0
2013-07-31 11:30:00,40.35,40.4,40.35,40.4,64000.0,27.7045,27.7389,27.7045,27.7389,64000.0
2013-07-31 11:35:00,40.39,40.4,40.37,40.37,75200.0,27.732,27.7389,27.7183,27.7183,75200.0
2013-07-31 11:40:00,40.38,40.38,40.32,40.33,98300.0,27.7251,27.7251,27.6839,27.6908,98300.0
2013-07-31 11:45:00,40.33,40.37,40.33,40.36,63900.0,27.6908,27.7183,27.6908,27.7114,63900.0
2013-07-31 11:50:00,40.36,40.37,40.35,40.36,52300.0,27.7114,27.7183,27.7045,27.7114,52300.0
2013-07-31 11:55:00,40.37,40.37,40.33,40.34,99900.0,27.7183,27.7183,27.6908,27.6977,99900.0
2013-07-31 12:00:00,40.33,40.35,40.31,40.35,82100.0,27.6908,27.7045,27.6771,27.7045,82100.0
2013-07-31 12:05:00,40.34,40.36,40.33,40.36,76700.0,27.6977,27.7114,27.6908,27.7114,76700.0
2013-07-31 12:10:00,40.36,40.36,40.34,40.34,60600.0,27.7114,27.7114,27.6977,27.6977,60600.0
2013-07-31 12:15:00,40.35,40.39,40.34,40.39,88400.0,27.7045,27.732,27.6977,27.732,88400.0
2013-07-31 12:20:00,40.39,40.4,40.36,40.36,63700.0,27.732,27.7389,27.7114,27.7114,63700.0
2013-07-31 12:25:00,40.36,40.36,40.34,40.34,38200.0,27.7114,27.7114,27.6977,27.6977,38200.0
2013-07-31 12:30:00,40.34,40.36,40.34,40.34,61500.0,27.6977,27.7114,27.6977,27.6977,61500.0
2013-07-31 12:35:00,40.34,40.34,40.32,40.32,38700.0,27.6977,27.6977,27.6839,27.6839,38700.0
2013-07-31 12:40:00,40.32,40.32,40.29,40.3,98000.0,27.6839,27.6839,27.6633,27.6702,98000.0
2013-07-31 12:45:00,40.31,40.34,40.29,40.34,86000.0,27.6771,27.6977,27.6633,27.6977,86000.0
2013-07-31 12:50:00,40.33,40.34,40.31,40.31,66300.0,27.6908,27.6977,27.6771,27.6771,66300.0
2013-07-31 12:55:00,40.32,40.32,40.29,40.29,35700.0,27.6839,27.6839,27.6633,27.6633,35700.0
2013-07-31 13:00:00,40.3,40.3,40.28,40.29,51600.0,27.6702,27.6702,27.6565,27.6633,51600.0
2013-07-31 13:05:00,40.3,40.3,40.26,40.26,92700.0,27.6702,27.6702,27.6427,27.6427,92700.0
2013-07-31 13:10:00,40.26,40.28,40.26,40.27,71000.0,27.6427,27.6565,27.6427,27.6496,71000.0
2013-07-31 13:15:00,40.26,40.27,40.25,40.26,52400.0,27.6427,27.6496,27.6359,27.6427,52400.0
2013-07-31 13:20:00,40.26,40.26,40.24,40.24,115600.0,27.6427,27.6427,27.629,27.629,115600.0
2013-07-31 13:25:00,40.24,40.25,40.23,40.23,86200.0,27.629,27.6359,27.6221,27.6221,86200.0
2013-07-31 13:30:00,40.23,40.25,40.23,40.23,76400.0,27.6221,27.6359,27.6221,27.6221,76400.0
2013-07-31 13:35:00,40.23,40.24,40.21,40.22,91500.0,27.6221,27.629,27.6084,27.6153,91500.0
2013-07-31 13:40:00,40.22,40.23,40.19,40.19,72900.0,27.6153,27.6221,27.5947,27.5947,72900.0
2013-07-31 13:45:00,40.19,40.21,40.18,40.21,157400.0,27.5947,27.6084,27.5878,27.6084,157400.0
2013-07-31 13:50:00,40.21,40.22,40.2,40.22,47200.0,27.6084,27.6153,27.6015,27.6153,47200.0
2013-07-31 13:55:00,40.21,40.28,40.21,40.26,100900.0,27.6084,27.6565,27.6084,27.6427,100900.0
2013-07-31 14:00:00,40.27,40.36,40.23,40.35,236500.0,27.6496,27.7114,27.6221,27.7045,236500.0
2013-07-31 14:05:00,40.34,40.36,40.25,40.29,63700.0,27.6977,27.7114,27.6359,27.6633,63700.0
2013-07-31 14:10:00,40.28,40.29,40.24,40.26,113100.0,27.6565,27.6633,27.629,27.6427,113100.0
2013-07-31 14:15:00,40.25,40.27,40.16,40.22,245500.0,27.6359,27.6496,27.5741,27.6153,245500.0
2013-07-31 14:20:00,40.22,40.26,40.21,40.25,109000.0,27.6153,27.6427,27.6084,27.6359,109000.0
2013-07-31 14:25:00,40.25,40.27,40.23,40.24,106100.0,27.6359,27.6496,27.6221,27.629,106100.0
2013-07-31 14:30:00,40.24,40.29,40.23,40.27,114200.0,27.629,27.6633,27.6221,27.6496,114200.0
2013-07-31 14:35:00,40.27,40.32,40.26,40.3,127000.0,27.6496,27.6839,27.6427,27.6702,127000.0
2013-07-31 14:40:00,40.3,40.35,40.3,40.33,146800.0,27.6702,27.7045,27.6702,27.6908,146800.0
2013-07-31 14:45:00,40.33,40.34,40.31,40.32,96100.0,27.6908,27.6977,27.6771,27.6839,96100.0
2013-07-31 14:50:00,40.33,40.36,40.3,40.34,126400.0,27.6908,27.7114,27.6702,27.6977,126400.0
2013-07-31 14:55:00,40.34,40.36,40.33,40.34,84800.0,27.6977,27.7114,27.6908,27.6977,84800.0
2013-07-31 15:00:00,40.33,40.35,40.3,40.31,173200.0,27.6908,27.7045,27.6702,27.6771,173200.0
2013-07-31 15:05:00,40.31,40.33,40.29,40.3,107100.0,27.6771,27.6908,27.6633,27.6702,107100.0
2013-07-31 15:10:00,40.3,40.3,40.28,40.29,138900.0,27.6702,27.6702,27.6565,27.6633,138900.0
2013-07-31 15:15:00,40.3,40.32,40.28,40.3,103300.0,27.6702,27.6839,27.6565,27.6702,103300.0
2013-07-31 15:20:00,40.3,40.32,40.29,40.3,260000.0,27.6702,27.6839,27.6633,27.6702,260000.0
2013-07-31 15:25:00,40.3,40.32,40.3,40.31,230700.0,27.6702,27.6839,27.6702,27.6771,230700.0
2013-07-31 15:30:00,40.31,40.32,40.22,40.25,188400.0,27.6771,27.6839,27.6153,27.6359,188400.0
2013-07-31 15:35:00,40.25,40.27,40.23,40.25,175800.0,27.6359,27.6496,27.6221,27.6359,175800.0
2013-07-31 15:40:00,40.24,40.25,40.15,40.16,273800.0,27.629,27.6359,27.5672,27.5741,273800.0
2013-07-31 15:45:00,40.16,40.17,40.1,40.12,525400.0,27.5741,27.5809,27.5329,27.5466,525400.0
2013-07-31 15:50:00,40.12,40.18,40.1,40.1,381300.0,27.5466,27.5878,27.5329,27.5329,381300.0
2013-07-31 15:55:00,40.1,40.17,40.06,40.1,1384500.0,27.5329,27.5809,27.5054,27.5329,1384500.0
2013-08-01 09:30:00,40.4,40.64,40.4,40.6,488700.0,27.7389,27.9036,27.7389,27.8762,488700.0
2013-08-01 09:35:00,40.58,40.64,40.54,40.64,293500.0,27.8624,27.9036,27.835,27.9036,293500.0
2013-08-01 09:40:00,40.63,40.7,40.6,40.66,285700.0,27.8968,27.9448,27.8762,27.9174,285700.0
2013-08-01 09:45:00,40.66,40.7,40.64,40.66,244200.0,27.9174,27.9448,27.9036,27.9174,244200.0
2013-08-01 09:50:00,40.67,40.68,40.57,40.6,153800.0,27.9242,27.9311,27.8556,27.8762,153800.0
2013-08-01 09:55:00,40.61,40.64,40.59,40.6,119700.0,27.883,27.9036,27.8693,27.8762,119700.0
2013-08-01 10:00:00,40.6,40.68,40.58,40.66,190500.0,27.8762,27.9311,27.8624,27.9174,190500.0
2013-08-01 10:05:00,40.66,40.75,40.65,40.74,198200.0,27.9174,27.9792,27.9105,27.9723,198200.0
2013-08-01 10:10:00,40.75,40.75,40.73,40.74,144200.0,27.9792,27.9792,27.9654,27.9723,144200.0
2013-08-01 10:15:00,40.74,40.74,40.66,40.67,114500.0,27.9723,27.9723,27.9174,27.9242,114500.0
2013-08-01 10:20:00,40.67,40.69,40.62,40.68,268600.0,27.9242,27.938,27.8899,27.9311,268600.0
2013-08-01 10:25:00,40.69,40.74,40.69,40.74,127000.0,27.938,27.9723,27.938,27.9723,127000.0
2013-08-01 10:30:00,40.73,40.74,40.65,40.65,149600.0,27.9654,27.9723,27.9105,27.9105,149600.0
2013-08-01 10:35:00,40.64,40.71,40.63,40.7,135300.0,27.9036,27.9517,27.8968,27.9448,135300.0
2013-08-01 10:40:00,40.7,40.73,40.68,40.7,160600.0,27.9448,27.9654,27.9311,27.9448,160600.0
2013-08-01 10:45:00,40.7,40.72,40.66,40.66,98200.0,27.9448,27.9586,27.9174,27.9174,98200.0
2013-08-01 10:50:00,40.66,40.68,40.64,40.68,56200.0,27.9174,27.9311,27.9036,27.9311,56200.0
2013-08-01 10:55:00,40.67,40.68,40.6,40.6,149100.0,27.9242,27.9311,27.8762,27.8762,149100.0
2013-08-01 11:00:00,40.6,40.63,40.59,40.63,112800.0,27.8762,27.8968,27.8693,27.8968,112800.0
2013-08-01 11:05:00,40.62,40.64,40.58,40.59,80400.0,27.8899,27.9036,27.8624,27.8693,80400.0
2013-08-01 11:10:00,40.59,40.6,40.58,40.6,44100.0,27.8693,27.8762,27.8624,27.8762,44100.0
2013-08-01 11:15:00,40.6,40.6,40.57,40.59,79400.0,27.8762,27.8762,27.8556,27.8693,79400.0
2013-08-01 11:20:00,40.59,40.6,40.57,40.59,54600.0,27.8693,27.8762,27.8556,27.8693,54600.0
2013-08-01 11:25:00,40.58,40.58,40.55,40.56,112000.0,27.8624,27.8624,27.8418,27.8487,112000.0
2013-08-01 11:30:00,40.56,40.61,40.53,40.57,139400.0,27.8487,27.883,27.8281,27.8556,139400.0
2013-08-01 11:35:00,40.56,40.57,40.55,40.55,53200.0,27.8487,27.8556,27.8418,27.8418,53200.0
2013-08-01 11:40:00,40.56,40.56,40.55,40.56,91500.0,27.8487,27.8487,27.8418,27.8487,91500.0
2013-08-01 11:45:00,40.56,40.56,40.55,40.56,45900.0,27.8487,27.8487,27.8418,27.8487,45900.0
2013-08-01 11:50:00,40.55,40.56,40.52,40.52,105300.0,27.8418,27.8487,27.8212,27.8212,105300.0
2013-08-01 11:55:00,40.52,40.54,40.49,40.5,158900.0,27.8212,27.835,27.8006,27.8075,158900.0
2013-08-01 12:00:00,40.5,40.52,40.49,40.52,73100.0,27.8075,27.8212,27.8006,27.8212,73100.0
2013-08-01 12:05:00,40.52,40.55,40.52,40.55,99100.0,27.8212,27.8418,27.8212,27.8418,99100.0
2013-08-01 12:10:00,40.55,40.56,40.54,40.55,59000.0,27.8418,27.8487,27.835,27.8418,59000.0
2013-08-01 12:15:00,40.55,40.59,40.54,40.59,133900.0,27.8418,27.8693,27.835,27.8693,133900.0
2013-08-01 12:20:00,40.59,40.59,40.58,40.58,45800.0,27.8693,27.8693,27.8624,27.8624,45800.0
2013-08-01 12:25:00,40.58,40.58,40.55,40.55,76300.0,27.8624,27.8624,27.8418,27.8418,76300.0
2013-08-01 12:30:00,40.56,40.56,40.52,40.55,68900.0,27.8487,27.8487,27.8212,27.8418,68900.0
2013-08-01 12:35:00,40.55,40.55,40.5,40.51,125900.0,27.8418,27.8418,27.8075,27.8144,125900.0
2013-08-01 12:40:00,40.5,40.53,40.5,40.51,49400.0,27.8075,27.8281,27.8075,27.8144,49400.0
2013-08-01 12:45:00,40.5,40.5,40.45,40.47,79600.0,27.8075,27.8075,27.7732,27.7869,79600.0
2013-08-01 12:50:00,40.47,40.49,40.45,40.49,94800.0,27.7869,27.8006,27.7732,27.8006,94800.0
2013-08-01 12:55:00,40.48,40.48,40.45,40.46,56900.0,27.7938,27.7938,27.7732,27.78,56900.0
2013-08-01 13:00:00,40.47,40.47,40.45,40.47,77800.0,27.7869,27.7869,27.7732,27.7869,77800.0
2013-08-01 13:05:00,40.46,40.49,40.46,40.48,96000.0,27.78,27.8006,27.78,27.7938,96000.0
2013-08-01 13:10:00,40.47,40.48,40.47,40.47,57400.0,27.7869,27.7938,27.7869,27.7869,57400.0
2013-08-01 13:15:00,40.47,40.48,40.46,40.46,68000.0,27.7869,27.7938,27.78,27.78,68000.0
2013-08-01 13:20:00,40.46,40.47,40.45,40.46,40600.0,27.78,27.7869,27.7732,27.78,40600.0
2013-08-01 13:25:00,40.45,40.46,40.45,40.46,47000.0,27.7732,27.78,27.7732,27.78,47000.0
2013-08-01 13:30:00,40.46,40.46,40.45,40.45,20800.0,27.78,27.78,27.7732,27.7732,20800.0
2013-08-01 13:35:00,40.46,40.46,40.43,40.44,89800.0,27.78,27.78,27.7595,27.7663,89800.0
2013-08-01 13:40:00,40.43,40.45,40.43,40.45,69600.0,27.7595,27.7732,27.7595,27.7732,69600.0
2013-08-01 13:45:00,40.45,40.46,40.44,40.46,72900.0,27.7732,27.78,27.7663,27.78,72900.0
2013-08-01 13:50:00,40.46,40.46,40.44,40.44,35500.0,27.78,27.78,27.7663,27.7663,35500.0
2013-08-01 13:55:00,40.44,40.47,40.43,40.46,96000.0,27.7663,27.7869,27.7595,27.78,96000.0
2013-08-01 14:00:00,40.46,40.52,40.44,40.52,81600.0,27.78,27.8212,27.7663,27.8212,81600.0
2013-08-01 14:05:00,40.52,40.53,40.49,40.52,103700.0,27.8212,27.8281,27.8006,27.8212,103700.0
2013-08-01 14:10:00,40.53,40.55,40.52,40.53,88100.0,27.8281,27.8418,27.8212,27.8281,88100.0
2013-08-01 14:15:00,40.53,40.53,40.49,40.52,119600.0,27.8281,27.8281,27.8006,27.8212,119600.0
2013-08-01 14:20:00,40.51,40.55,40.51,40.55,44000.0,27.8144,27.8418,27.8144,27.8418,44000.0
2013-08-01 14:25:00,40.54,40.55,40.51,40.51,80600.0,27.835,27.8418,27.8144,27.8144,80600.0
2013-08-01 14:30:00,40.51,40.53,40.49,40.49,114000.0,27.8144,27.8281,27.8006,27.8006,114000.0
2013-08-01 14:35:00,40.5,40.51,40.48,40.49,165400.0,27.8075,27.8144,27.7938,27.8006,165400.0
2013-08-01 14:40:00,40.5,40.51,40.48,40.48,108900.0,27.8075,27.8144,27.7938,27.7938,108900.0
2013-08-01 14:45:00,40.48,40.49,40.47,40.47,91100.0,27.7938,27.8006,27.7869,27.7869,91100.0
2013-08-01 14:50:00,40.47,40.49,40.47,40.48,51300.0,27.7869,27.8006,27.7869,27.7938,51300.0
2013-08-01 14:55:00,40.48,40.5,40.47,40.48,84200.0,27.7938,27.8075,27.7869,27.7938,84200.0
2013-08-01 15:00:00,40.48,40.5,40.47,40.48,58000.0,27.7938,27.8075,27.7869,27.7938,58000.0
2013-08-01 15:05:00,40.47,40.5,40.47,40.49,78100.0,27.7869,27.8075,27.7869,27.8006,78100.0
2013-08-01 15:10:00,40.5,40.51,40.48,40.48,97200.0,27.8075,27.8144,27.7938,27.7938,97200.0
2013-08-01 15:15:00,40.48,40.49,40.46,40.48,130700.0,27.7938,27.8006,27.78,27.7938,130700.0
2013-08-01 15:20:00,40.48,40.48,40.44,40.44,87800.0,27.7938,27.7938,27.7663,27.7663,87800.0
2013-08-01 15:25:00,40.44,40.46,40.43,40.46,130200.0,27.7663,27.78,27.7595,27.78,130200.0
2013-08-01 15:30:00,40.45,40.5,40.45,40.47,137300.0,27.7732,27.8075,27.7732,27.7869,137300.0
2013-08-01 15:35:00,40.48,40.51,40.47,40.5,260700.0,27.7938,27.8144,27.7869,27.8075,260700.0
2013-08-01 15:40:00,40.5,40.55,40.5,40.54,190800.0,27.8075,27.8418,27.8075,27.835,190800.0
2013-08-01 15:45:00,40.55,40.58,40.54,40.55,275500.0,27.8418,27.8624,27.835,27.8418,275500.0
2013-08-01 15:50:00,40.54,40.56,40.53,40.56,385500.0,27.835,27.8487,27.8281,27.8487,385500.0
2013-08-01 15:55:00,40.55,40.6,40.55,40.57,1100500.0,27.8418,27.8762,27.8418,27.8556,1100500.0
2013-08-02 09:30:00,40.01,40.2,39.99,40.09,1290700.0,27.4711,27.6015,27.4573,27.526,1290700.0
2013-08-02 09:35:00,40.1,40.18,40.05,40.09,398500.0,27.5329,27.5878,27.4985,27.526,398500.0
2013-08-02 09:40:00,40.09,40.1,40.02,40.07,400800.0,27.526,27.5329,27.4779,27.5123,400800.0
2013-08-02 09:45:00,40.07,40.1,40.04,40.06,510900.0,27.5123,27.5329,27.4917,27.5054,510900.0
2013-08-02 09:50:00,40.06,40.1,40.04,40.1,366200.0,27.5054,27.5329,27.4917,27.5329,366200.0
2013-08-02 09:55:00,40.09,40.11,40.01,40.03,639200.0,27.526,27.5397,27.4711,27.4848,639200.0
2013-08-02 10:00:00,40.03,40.06,39.94,39.95,766000.0,27.4848,27.5054,27.423,27.4299,766000.0
2013-08-02 10:05:00,39.95,39.98,39.91,39.94,467700.0,27.4299,27.4505,27.4024,27.423,467700.0
2013-08-02 10:10:00,39.94,40.01,39.94,39.97,443500.0,27.423,27.4711,27.423,27.4436,443500.0
2013-08-02 10:15:00,39.98,39.98,39.92,39.94,629800.0,27.4505,27.4505,27.4093,27.423,629800.0
2013-08-02 10:20:00,39.94,39.98,39.93,39.97,249800.0,27.423,27.4505,27.4161,27.4436,249800.0
2013-08-02 10:25:00,39.97,40.04,39.97,39.99,419400.0,27.4436,27.4917,27.4436,27.4573,419400.0
2013-08-02 10:30:00,39.99,40.0,39.94,39.96,359800.0,27.4573,27.4642,27.423,27.4367,359800.0
2013-08-02 10:35:00,39.96,40.01,39.94,40.01,310100.0,27.4367,27.4711,27.423,27.4711,310100.0
2013-08-02 10:40:00,40.01,40.04,40.0,40.03,132100.0,27.4711,27.4917,27.4642,27.4848,132100.0
2013-08-02 10:45:00,40.03,40.05,40.0,40.01,264100.0,27.4848,27.4985,27.4642,27.4711,264100.0
2013-08-02 10:50:00,40.01,40.03,39.98,39.99,386900.0,27.4711,27.4848,27.4505,27.4573,386900.0
2013-08-02 10:55:00,39.98,40.04,39.98,40.04,436100.0,27.4505,27.4917,27.4505,27.4917,436100.0
2013-08-02 11:00:00,40.04,40.04,39.98,40.0,239700.0,27.4917,27.4917,27.4505,27.4642,239700.0
2013-08-02 11:05:00,40.0,40.02,39.99,40.0,671800.0,27.4642,27.4779,27.4573,27.4642,671800.0
2013-08-02 11:10:00,40.0,40.01,39.95,39.95,537600.0,27.4642,27.4711,27.4299,27.4299,537600.0
2013-08-02 11:15:00,39.95,39.98,39.93,39.98,337300.0,27.4299,27.4505,27.4161,27.4505,337300.0
2013-08-02 11:20:00,39.98,39.99,39.96,39.98,237700.0,27.4505,27.4573,27.4367,27.4505,237700.0
2013-08-02 11:25:00,39.98,39.99,39.96,39.96,313100.0,27.4505,27.4573,27.4367,27.4367,313100.0
2013-08-02 11:30:00,39.96,40.04,39.96,40.01,448700.0,27.4367,27.4917,27.4367,27.4711,448700.0
2013-08-02 11:35:00,40.01,40.02,39.99,40.02,344100.0,27.4711,27.4779,27.4573,27.4779,344100.0
2013-08-02 11:40:00,40.02,40.04,40.01,40.01,306000.0,27.4779,27.4917,27.4711,27.4711,306000.0
2013-08-02 11:45:00,40.02,40.05,40.01,40.05,270900.0,27.4779,27.4985,27.4711,27.4985,270900.0
2013-08-02 11:50:00,40.04,40.14,40.04,40.13,352500.0,27.4917,27.5603,27.4917,27.5535,352500.0
2013-08-02 11:55:00,40.13,40.16,40.1,40.14,367500.0,27.5535,27.5741,27.5329,27.5603,367500.0
2013-08-02 12:00:00,40.14,40.23,40.14,40.22,316200.0,27.5603,27.6221,27.5603,27.6153,316200.0
2013-08-02 12:05:00,40.23,40.25,40.14,40.15,393500.0,27.6221,27.6359,27.5603,27.5672,393500.0
2013-08-02 12:10:00,40.14,40.15,40.09,40.09,222200.0,27.5603,27.5672,27.526,27.526,222200.0
2013-08-02 12:15:00,40.09,40.14,40.09,40.14,174600.0,27.526,27.5603,27.526,27.5603,174600.0
2013-08-02 12:20:00,40.14,40.15,40.11,40.15,172600.0,27.5603,27.5672,27.5397,27.5672,172600.0
2013-08-02 12:25:00,40.14,40.15,40.13,40.15,126800.0,27.5603,27.5672,27.5535,27.5672,126800.0
2013-08-02 12:30:00,40.15,40.17,40.14,40.16,82000.0,27.5672,27.5809,27.5603,27.5741,82000.0
2013-08-02 12:35:00,40.16,40.17,40.15,40.15,146400.0,27.5741,27.5809,27.5672,27.5672,146400.0
2013-08-02 12:40:00,40.15,40.18,40.15,40.17,90300.0,27.5672,27.5878,27.5672,27.5809,90300.0
2013-08-02 12:45:00,40.17,40.26,40.17,40.26,331900.0,27.5809,27.6427,27.5809,27.6427,331900.0
2013-08-02 12:50:00,40.26,40.28,40.23,40.28,274900.0,27.6427,27.6565,27.6221,27.6565,274900.0
2013-08-02 12:55:00,40.27,40.31,40.27,40.3,171700.0,27.6496,27.6771,27.6496,27.6702,171700.0
2013-08-02 13:00:00,40.3,40.36,40.3,40.34,171200.0,27.6702,27.7114,27.6702,27.6977,171200.0
2013-08-02 13:05:00,40.35,40.35,40.3,40.31,117200.0,27.7045,27.7045,27.6702,27.6771,117200.0
2013-08-02 13:10:00,40.32,40.33,40.28,40.28,147300.0,27.6839,27.6908,27.6565,27.6565,147300.0
2013-08-02 13:15:00,40.28,40.34,40.28,40.34,170200.0,27.6565,27.6977,27.6565,27.6977,170200.0
2013-08-02 13:20:00,40.34,40.41,40.33,40.41,317100.0,27.6977,27.7457,27.6908,27.7457,317100.0
2013-08-02 13:25:00,40.4,40.41,40.35,40.35,166000.0,27.7389,27.7457,27.7045,27.7045,166000.0
2013-08-02 13:30:00,40.35,40.36,40.33,40.33,191900.0,27.7045,27.7114,27.6908,27.6908,191900.0
2013-08-02 13:35:00,40.33,40.34,40.28,40.28,101600.0,27.6908,27.6977,27.6565,27.6565,101600.0
2013-08-02 13:40:00,40.28,40.3,40.27,40.28,185800.0,27.6565,27.6702,27.6496,27.6565,185800.0
2013-08-02 13:45:00,40.29,40.29,40.2,40.21,162800.0,27.6633,27.6633,27.6015,27.6084,162800.0
2013-08-02 13:50:00,40.21,40.23,40.21,40.21,119900.0,27.6084,27.6221,27.6084,27.6084,119900.0
2013-08-02 13:55:00,40.22,40.27,40.21,40.26,163600.0,27.6153,27.6496,27.6084,27.6427,163600.0
2013-08-02 14:00:00,40.26,40.27,40.23,40.26,161100.0,27.6427,27.6496,27.6221,27.6427,161100.0
2013-08-02 14:05:00,40.26,40.26,40.22,40.22,174400.0,27.6427,27.6427,27.6153,27.6153,174400.0
2013-08-02 14:10:00,40.22,40.23,40.2,40.21,106100.0,27.6153,27.6221,27.6015,27.6084,106100.0
2013-08-02 14:15:00,40.2,40.22,40.18,40.22,167800.0,27.6015,27.6153,27.5878,27.6153,167800.0
2013-08-02 14:20:00,40.22,40.24,40.21,40.22,118600.0,27.6153,27.629,27.6084,27.6153,118600.0
2013-08-02 14:25:00,40.22,40.24,40.16,40.24,156500.0,27.6153,27.629,27.5741,27.629,156500.0
2013-08-02 14:30:00,40.23,40.24,40.21,40.21,66300.0,27.6221,27.629,27.6084,27.6084,66300.0
2013-08-02 14:35:00,40.22,40.26,40.19,40.24,335600.0,27.6153,27.6427,27.5947,27.629,335600.0
2013-08-02 14:40:00,40.24,40.26,40.22,40.22,183500.0,27.629,27.6427,27.6153,27.6153,183500.0
2013-08-02 14:45:00,40.22,40.23,40.21,40.22,87900.0,27.6153,27.6221,27.6084,27.6153,87900.0
2013-08-02 14:50:00,40.21,40.22,40.2,40.21,159700.0,27.6084,27.6153,27.6015,27.6084,159700.0
2013-08-02 14:55:00,40.21,40.24,40.2,40.23,104200.0,27.6084,27.629,27.6015,27.6221,104200.0
2013-08-02 15:00:00,40.23,40.25,40.23,40.24,121800.0,27.6221,27.6359,27.6221,27.629,121800.0
2013-08-02 15:05:00,40.23,40.24,40.2,40.23,168300.0,27.6221,27.629,27.6015,27.6221,168300.0
2013-08-02 15:10:00,40.23,40.25,40.21,40.22,180600.0,27.6221,27.6359,27.6084,27.6153,180600.0
2013-08-02 15:15:00,40.22,40.22,40.2,40.2,112200.0,27.6153,27.6153,27.6015,27.6015,112200.0
2013-08-02 15:20:00,40.2,40.21,40.18,40.18,176400.0,27.6015,27.6084,27.5878,27.5878,176400.0
2013-08-02 15:25:00,40.19,40.23,40.17,40.2,273700.0,27.5947,27.6221,27.5809,27.6015,273700.0
2013-08-02 15:30:00,40.2,40.22,40.19,40.2,196200.0,27.6015,27.6153,27.5947,27.6015,196200.0
2013-08-02 15:35:00,40.2,40.21,40.18,40.19,245600.0,27.6015,27.6084,27.5878,27.5947,245600.0
2013-08-02 15:40:00,40.2,40.22,40.18,40.2,377800.0,27.6015,27.6153,27.5878,27.6015,377800.0
2013-08-02 15:45:00,40.21,40.26,40.2,40.23,569200.0,27.6084,27.6427,27.6015,27.6221,569200.0
2013-08-02 15:50:00,40.24,40.25,40.18,40.2,523900.0,27.629,27.6359,27.5878,27.6015,523900.0
2013-08-02 15:55:00,40.21,40.25,40.19,40.23,1121400.0,27.6084,27.6359,27.5947,27.6221,1121400.0
2013-08-05 09:30:00,40.18,40.28,40.18,40.28,373200.0,27.5878,27.6565,27.5878,27.6565,373200.0
2013-08-05 09:35:00,40.28,40.47,40.28,40.46,126400.0,27.6565,27.7869,27.6565,27.78,126400.0
2013-08-05 09:40:00,40.47,40.47,40.42,40.44,342800.0,27.7869,27.7869,27.7526,27.7663,342800.0
2013-08-05 09:45:00,40.43,40.45,40.37,40.4,159300.0,27.7595,27.7732,27.7183,27.7389,159300.0
2013-08-05 09:50:00,40.39,40.4,40.29,40.29,173200.0,27.732,27.7389,27.6633,27.6633,173200.0
2013-08-05 09:55:00,40.29,40.37,40.28,40.35,227000.0,27.6633,27.7183,27.6565,27.7045,227000.0
2013-08-05 10:00:00,40.35,40.39,40.33,40.36,144200.0,27.7045,27.732,27.6908,27.7114,144200.0
2013-08-05 10:05:00,40.36,40.39,40.35,40.35,129000.0,27.7114,27.732,27.7045,27.7045,129000.0
2013-08-05 10:10:00,40.36,40.38,40.35,40.37,106600.0,27.7114,27.7251,27.7045,27.7183,106600.0
2013-08-05 10:15:00,40.37,40.38,40.31,40.34,124600.0,27.7183,27.7251,27.6771,27.6977,124600.0
2013-08-05 10:20:00,40.35,40.38,40.33,40.34,95800.0,27.7045,27.7251,27.6908,27.6977,95800.0
2013-08-05 10:25:00,40.34,40.35,40.25,40.25,138700.0,27.6977,27.7045,27.6359,27.6359,138700.0
2013-08-05 10:30:00,40.25,40.26,40.22,40.23,164000.0,27.6359,27.6427,27.6153,27.6221,164000.0
2013-08-05 10:35:00,40.23,40.25,40.2,40.24,177500.0,27.6221,27.6359,27.6015,27.629,177500.0
2013-08-05 10:40:00,40.24,40.28,40.23,40.26,184200.0,27.629,27.6565,27.6221,27.6427,184200.0
2013-08-05 10:45:00,40.27,40.3,40.26,40.28,157800.0,27.6496,27.6702,27.6427,27.6565,157800.0
2013-08-05 10:50:00,40.29,40.3,40.26,40.26,125200.0,27.6633,27.6702,27.6427,27.6427,125200.0
2013-08-05 10:55:00,40.26,40.26,40.21,40.23,148600.0,27.6427,27.6427,27.6084,27.6221,148600.0
2013-08-05 11:00:00,40.23,40.27,40.22,40.24,144500.0,27.6221,27.6496,27.6153,27.629,144500.0
2013-08-05 11:05:00,40.25,40.25,40.2,40.21,230500.0,27.6359,27.6359,27.6015,27.6084,230500.0
2013-08-05 11:10:00,40.22,40.29,40.22,40.29,86900.0,27.6153,27.6633,27.6153,27.6633,86900.0
2013-08-05 11:15:00,40.28,40.34,40.28,40.33,135800.0,27.6565,27.6977,27.6565,27.6908,135800.0
2013-08-05 11:20:00,40.33,40.34,40.3,40.32,95600.0,27.6908,27.6977,27.6702,27.6839,95600.0
2013-08-05 11:25:00,40.32,40.33,40.28,40.29,87700.0,27.6839,27.6908,27.6565,27.6633,87700.0
2013-08-05 11:30:00,40.29,40.32,40.26,40.32,96400.0,27.6633,27.6839,27.6427,27.6839,96400.0
2013-08-05 11:35:00,40.33,40.33,40.29,40.29,131800.0,27.6908,27.6908,27.6633,27.6633,131800.0
2013-08-05 11:40:00,40.29,40.3,40.27,40.28,46600.0,27.6633,27.6702,27.6496,27.6565,46600.0
2013-08-05 11:45:00,40.29,40.31,40.28,40.3,98700.0,27.6633,27.6771,27.6565,27.6702,98700.0
2013-08-05 11:50:00,40.3,40.3,40.26,40.26,75000.0,27.6702,27.6702,27.6427,27.6427,75000.0
2013-08-05 11:55:00,40.27,40.28,40.25,40.27,52000.0,27.6496,27.6565,27.6359,27.6496,52000.0
2013-08-05 12:00:00,40.27,40.31,40.25,40.3,73600.0,27.6496,27.6771,27.6359,27.6702,73600.0
2013-08-05 12:05:00,40.3,40.3,40.26,40.27,60200.0,27.6702,27.6702,27.6427,27.6496,60200.0
2013-08-05 12:10:00,40.26,40.3,40.26,40.3,60100.0,27.6427,27.6702,27.6427,27.6702,60100.0
2013-08-05 12:15:00,40.29,40.31,40.27,40.31,73600.0,27.6633,27.6771,27.6496,27.6771,73600.0
2013-08-05 12:20:00,40.31,40.32,40.3,40.32,67800.0,27.6771,27.6839,27.6702,27.6839,67800.0
2013-08-05 12:25:00,40.32,40.32,40.28,40.28,65400.0,27.6839,27.6839,27.6565,27.6565,65400.0
2013-08-05 12:30:00,40.29,40.29,40.24,40.25,82600.0,27.6633,27.6633,27.629,27.6359,82600.0
2013-08-05 12:35:00,40.24,40.28,40.23,40.25,98500.0,27.629,27.6565,27.6221,27.6359,98500.0
2013-08-05 12:40:00,40.25,40.27,40.24,40.27,64500.0,27.6359,27.6496,27.629,27.6496,64500.0
2013-08-05 12:45:00,40.26,40.27,40.24,40.26,80000.0,27.6427,27.6496,27.629,27.6427,80000.0
2013-08-05 12:50:00,40.25,40.26,40.23,40.24,48800.0,27.6359,27.6427,27.6221,27.629,48800.0
2013-08-05 12:55:00,40.25,40.29,40.24,40.29,53800.0,27.6359,27.6633,27.629,27.6633,53800.0
2013-08-05 13:00:00,40.28,40.29,40.24,40.27,77900.0,27.6565,27.6633,27.629,27.6496,77900.0
2013-08-05 13:05:00,40.27,40.28,40.21,40.22,103000.0,27.6496,27.6565,27.6084,27.6153,103000.0
2013-08-05 13:10:00,40.22,40.25,40.21,40.24,45700.0,27.6153,27.6359,27.6084,27.629,45700.0
2013-08-05 13:15:00,40.25,40.27,40.23,40.23,70300.0,27.6359,27.6496,27.6221,27.6221,70300.0
2013-08-05 13:20:00,40.23,40.3,40.23,40.27,51900.0,27.6221,27.6702,27.6221,27.6496,51900.0
2013-08-05 13:25:00,40.28,40.28,40.26,40.26,40900.0,27.6565,27.6565,27.6427,27.6427,40900.0
2013-08-05 13:30:00,40.27,40.27,40.24,40.26,81900.0,27.6496,27.6496,27.629,27.6427,81900.0
2013-08-05 13:35:00,40.27,40.27,40.24,40.24,59500.0,27.6496,27.6496,27.629,27.629,59500.0
2013-08-05 13:40:00,40.24,40.26,40.22,40.22,94300.0,27.629,27.6427,27.6153,27.6153,94300.0
2013-08-05 13:45:00,40.22,40.25,40.22,40.24,69600.0,27.6153,27.6359,27.6153,27.629,69600.0
2013-08-05 13:50:00,40.25,40.28,40.24,40.27,72300.0,27.6359,27.6565,27.629,27.6496,72300.0
2013-08-05 13:55:00,40.28,40.29,40.25,40.27,192500.0,27.6565,27.6633,27.6359,27.6496,192500.0
2013-08-05 14:00:00,40.27,40.28,40.24,40.25,67400.0,27.6496,27.6565,27.629,27.6359,67400.0
2013-08-05 14:05:00,40.25,40.26,40.24,40.24,82900.0,27.6359,27.6427,27.629,27.629,82900.0
2013-08-05 14:10:00,40.24,40.26,40.24,40.25,102700.0,27.629,27.6427,27.629,27.6359,102700.0
2013-08-05 14:15:00,40.25,40.26,40.24,40.24,82300.0,27.6359,27.6427,27.629,27.629,82300.0
2013-08-05 14:20:00,40.25,40.26,40.21,40.21,122400.0,27.6359,27.6427,27.6084,27.6084,122400.0
2013-08-05 14:25:00,40.22,40.24,40.2,40.23,71500.0,27.6153,27.629,27.6015,27.6221,71500.0
2013-08-05 14:30:00,40.23,40.26,40.23,40.26,48800.0,27.6221,27.6427,27.6221,27.6427,48800.0
2013-08-05 14:35:00,40.25,40.28,40.25,40.26,94700.0,27.6359,27.6565,27.6359,27.6427,94700.0
2013-08-05 14:40:00,40.26,40.27,40.25,40.27,83800.0,27.6427,27.6496,27.6359,27.6496,83800.0
2013-08-05 14:45:00,40.26,40.3,40.26,40.3,136100.0,27.6427,27.6702,27.6427,27.6702,136100.0
2013-08-05 14:50:00,40.3,40.32,40.28,40.29,76800.0,27.6702,27.6839,27.6565,27.6633,76800.0
2013-08-05 14:55:00,40.3,40.32,40.29,40.31,96700.0,27.6702,27.6839,27.6633,27.6771,96700.0
2013-08-05 15:00:00,40.31,40.32,40.29,40.3,55700.0,27.6771,27.6839,27.6633,27.6702,55700.0
2013-08-05 15:05:00,40.29,40.3,40.27,40.27,103200.0,27.6633,27.6702,27.6496,27.6496,103200.0
2013-08-05 15:10:00,40.27,40.3,40.26,40.3,71400.0,27.6496,27.6702,27.6427,27.6702,71400.0
2013-08-05 15:15:00,40.3,40.31,40.28,40.3,87800.0,27.6702,27.6771,27.6565,27.6702,87800.0
2013-08-05 15:20:00,40.3,40.31,40.27,40.3,149300.0,27.6702,27.6771,27.6496,27.6702,149300.0
2013-08-05 15:25:00,40.29,40.3,40.28,40.3,53400.0,27.6633,27.6702,27.6565,27.6702,53400.0
2013-08-05 15:30:00,40.3,40.31,40.29,40.3,145700.0,27.6702,27.6771,27.6633,27.6702,145700.0
2013-08-05 15:35:00,40.3,40.32,40.29,40.3,147700.0,27.6702,27.6839,27.6633,27.6702,147700.0
2013-08-05 15:40:00,40.3,40.33,40.3,40.32,93300.0,27.6702,27.6908,27.6702,27.6839,93300.0
2013-08-05 15:45:00,40.32,40.33,40.29,40.31,268600.0,27.6839,27.6908,27.6633,27.6771,268600.0
2013-08-05 15:50:00,40.31,40.33,40.27,40.29,262500.0,27.6771,27.6908,27.6496,27.6633,262500.0
2013-08-05 15:55:00,40.28,40.3,40.25,40.29,433800.0,27.6565,27.6702,27.6359,27.6633,433800.0
2013-08-06 09:30:00,40.23,40.25,40.12,40.15,246200.0,27.6221,27.6359,27.5466,27.5672,246200.0
2013-08-06 09:35:00,40.16,40.17,40.06,40.12,132300.0,27.5741,27.5809,27.5054,27.5466,132300.0
2013-08-06 09:40:00,40.12,40.19,40.1,40.16,127600.0,27.5466,27.5947,27.5329,27.5741,127600.0
2013-08-06 09:45:00,40.15,40.16,40.1,40.11,102300.0,27.5672,27.5741,27.5329,27.5397,102300.0
2013-08-06 09:50:00,40.1,40.12,40.06,40.08,135600.0,27.5329,27.5466,27.5054,27.5191,135600.0
2013-08-06 09:55:00,40.08,40.15,40.07,40.13,95000.0,27.5191,27.5672,27.5123,27.5535,95000.0
2013-08-06 10:00:00,40.12,40.15,40.11,40.14,123900.0,27.5466,27.5672,27.5397,27.5603,123900.0
2013-08-06 10:05:00,40.14,40.16,40.13,40.15,93700.0,27.5603,27.5741,27.5535,27.5672,93700.0
2013-08-06 10:10:00,40.16,40.16,40.1,40.16,128200.0,27.5741,27.5741,27.5329,27.5741,128200.0
2013-08-06 10:15:00,40.16,40.18,40.14,40.16,146600.0,27.5741,27.5878,27.5603,27.5741,146600.0
2013-08-06 10:20:00,40.15,40.17,40.14,40.16,93700.0,27.5672,27.5809,27.5603,27.5741,93700.0
2013-08-06 10:25:00,40.17,40.23,40.16,40.21,102200.0,27.5809,27.6221,27.5741,27.6084,102200.0
2013-08-06 10:30:00,40.21,40.21,40.15,40.16,101200.0,27.6084,27.6084,27.5672,27.5741,101200.0
2013-08-06 10:35:00,40.17,40.18,40.13,40.13,361500.0,27.5809,27.5878,27.5535,27.5535,361500.0
2013-08-06 10:40:00,40.14,40.21,40.12,40.21,98800.0,27.5603,27.6084,27.5466,27.6084,98800.0
2013-08-06 10:45:00,40.21,40.21,40.19,40.19,107400.0,27.6084,27.6084,27.5947,27.5947,107400.0
2013-08-06 10:50:00,40.2,40.23,40.18,40.22,117100.0,27.6015,27.6221,27.5878,27.6153,117100.0
2013-08-06 10:55:00,40.22,40.22,40.18,40.19,97300.0,27.6153,27.6153,27.5878,27.5947,97300.0
2013-08-06 11:00:00,40.19,40.22,40.17,40.2,93200.0,27.5947,27.6153,27.5809,27.6015,93200.0
2013-08-06 11:05:00,40.21,40.23,40.2,40.23,91300.0,27.6084,27.6221,27.6015,27.6221,91300.0
2013-08-06 11:10:00,40.23,40.23,40.2,40.2,60100.0,27.6221,27.6221,27.6015,27.6015,60100.0
2013-08-06 11:15:00,40.2,40.23,40.19,40.23,84600.0,27.6015,27.6221,27.5947,27.6221,84600.0
2013-08-06 11:20:00,40.22,40.23,40.18,40.18,63000.0,27.6153,27.6221,27.5878,27.5878,63000.0
2013-08-06 11:25:00,40.19,40.21,40.18,40.2,78600.0,27.5947,27.6084,27.5878,27.6015,78600.0
2013-08-06 11:30:00,40.21,40.23,40.19,40.22,70200.0,27.6084,27.6221,27.5947,27.6153,70200.0
2013-08-06 11:35:00,40.22,40.23,40.21,40.21,35900.0,27.6153,27.6221,27.6084,27.6084,35900.0
2013-08-06 11:40:00,40.21,40.26,40.21,40.26,113500.0,27.6084,27.6427,27.6084,27.6427,113500.0
2013-08-06 11:45:00,40.26,40.27,40.22,40.23,51700.0,27.6427,27.6496,27.6153,27.6221,51700.0
2013-08-06 11:50:00,40.22,40.27,40.22,40.25,68000.0,27.6153,27.6496,27.6153,27.6359,68000.0
2013-08-06 11:55:00,40.25,40.28,40.25,40.28,80500.0,27.6359,27.6565,27.6359,27.6565,80500.0
2013-08-06 12:00:00,40.27,40.3,40.27,40.28,46700.0,27.6496,27.6702,27.6496,27.6565,46700.0
2013-08-06 12:05:00,40.28,40.28,40.26,40.26,24100.0,27.6565,27.6565,27.6427,27.6427,24100.0
2013-08-06 12:10:00,40.26,40.27,40.25,40.25,28200.0,27.6427,27.6496,27.6359,27.6359,28200.0
2013-08-06 12:15:00,40.25,40.26,40.22,40.24,53500.0,27.6359,27.6427,27.6153,27.629,53500.0
2013-08-06 12:20:00,40.25,40.26,40.24,40.24,38600.0,27.6359,27.6427,27.629,27.629,38600.0
2013-08-06 12:25:00,40.24,40.25,40.23,40.24,39600.0,27.629,27.6359,27.6221,27.629,39600.0
2013-08-06 12:30:00,40.23,40.28,40.23,40.28,48900.0,27.6221,27.6565,27.6221,27.6565,48900.0
2013-08-06 12:35:00,40.28,40.29,40.26,40.26,86400.0,27.6565,27.6633,27.6427,27.6427,86400.0
2013-08-06 12:40:00,40.26,40.31,40.26,40.3,57500.0,27.6427,27.6771,27.6427,27.6702,57500.0
2013-08-06 12:45:00,40.31,40.31,40.29,40.31,53700.0,27.6771,27.6771,27.6633,27.6771,53700.0
2013-08-06 12:50:00,40.31,40.33,40.29,40.3,62100.0,27.6771,27.6908,27.6633,27.6702,62100.0
2013-08-06 12:55:00,40.3,40.33,40.3,40.32,26300.0,27.6702,27.6908,27.6702,27.6839,26300.0
2013-08-06 13:00:00,40.32,40.34,40.31,40.33,53500.0,27.6839,27.6977,27.6771,27.6908,53500.0
2013-08-06 13:05:00,40.33,40.34,40.32,40.33,43200.0,27.6908,27.6977,27.6839,27.6908,43200.0
2013-08-06 13:10:00,40.33,40.34,40.31,40.32,76200.0,27.6908,27.6977,27.6771,27.6839,76200.0
2013-08-06 13:15:00,40.31,40.32,40.31,40.31,31300.0,27.6771,27.6839,27.6771,27.6771,31300.0
2013-08-06 13:20:00,40.31,40.32,40.3,40.3,51400.0,27.6771,27.6839,27.6702,27.6702,51400.0
2013-08-06 13:25:00,40.3,40.31,40.3,40.3,39600.0,27.6702,27.6771,27.6702,27.6702,39600.0
2013-08-06 13:30:00,40.3,40.33,40.3,40.32,56600.0,27.6702,27.6908,27.6702,27.6839,56600.0
2013-08-06 13:35:00,40.31,40.32,40.3,40.31,55700.0,27.6771,27.6839,27.6702,27.6771,55700.0
2013-08-06 13:40:00,40.31,40.31,40.27,40.27,45800.0,27.6771,27.6771,27.6496,27.6496,45800.0
2013-08-06 13:45:00,40.27,40.28,40.27,40.28,45700.0,27.6496,27.6565,27.6496,27.6565,45700.0
2013-08-06 13:50:00,40.28,40.28,40.27,40.27,36600.0,27.6565,27.6565,27.6496,27.6496,36600.0
2013-08-06 13:55:00,40.27,40.31,40.27,40.3,303500.0,27.6496,27.6771,27.6496,27.6702,303500.0
2013-08-06 14:00:00,40.3,40.37,40.3,40.37,208900.0,27.6702,27.7183,27.6702,27.7183,208900.0
2013-08-06 14:05:00,40.37,40.37,40.32,40.32,95100.0,27.7183,27.7183,27.6839,27.6839,95100.0
2013-08-06 14:10:00,40.33,40.34,40.32,40.34,49100.0,27.6908,27.6977,27.6839,27.6977,49100.0
2013-08-06 14:15:00,40.34,40.34,40.32,40.34,76100.0,27.6977,27.6977,27.6839,27.6977,76100.0
2013-08-06 14:20:00,40.35,40.43,40.34,40.43,150800.0,27.7045,27.7595,27.6977,27.7595,150800.0
2013-08-06 14:25:00,40.42,40.43,40.37,40.37,138700.0,27.7526,27.7595,27.7183,27.7183,138700.0
2013-08-06 14:30:00,40.37,40.38,40.33,40.34,110800.0,27.7183,27.7251,27.6908,27.6977,110800.0
2013-08-06 14:35:00,40.33,40.35,40.33,40.34,48900.0,27.6908,27.7045,27.6908,27.6977,48900.0
2013-08-06 14:40:00,40.34,40.35,40.31,40.31,60800.0,27.6977,27.7045,27.6771,27.6771,60800.0
2013-08-06 14:45:00,40.31,40.33,40.31,40.33,42000.0,27.6771,27.6908,27.6771,27.6908,42000.0
2013-08-06 14:50:00,40.33,40.37,40.31,40.37,141200.0,27.6908,27.7183,27.6771,27.7183,141200.0
2013-08-06 14:55:00,40.37,40.39,40.36,40.38,87000.0,27.7183,27.732,27.7114,27.7251,87000.0
2013-08-06 15:00:00,40.38,40.41,40.38,40.4,117200.0,27.7251,27.7457,27.7251,27.7389,117200.0
2013-08-06 15:05:00,40.41,40.41,40.36,40.36,138500.0,27.7457,27.7457,27.7114,27.7114,138500.0
2013-08-06 15:10:00,40.36,40.38,40.34,40.36,81300.0,27.7114,27.7251,27.6977,27.7114,81300.0
2013-08-06 15:15:00,40.35,40.37,40.34,40.37,92100.0,27.7045,27.7183,27.6977,27.7183,92100.0
2013-08-06 15:20:00,40.37,40.38,40.35,40.35,51100.0,27.7183,27.7251,27.7045,27.7045,51100.0
2013-08-06 15:25:00,40.35,40.37,40.34,40.34,93500.0,27.7045,27.7183,27.6977,27.6977,93500.0
2013-08-06 15:30:00,40.34,40.36,40.34,40.35,90200.0,27.6977,27.7114,27.6977,27.7045,90200.0
2013-08-06 15:35:00,40.35,40.38,40.34,40.38,119700.0,27.7045,27.7251,27.6977,27.7251,119700.0
2013-08-06 15:40:00,40.38,40.38,40.36,40.37,75400.0,27.7251,27.7251,27.7114,27.7183,75400.0
2013-08-06 15:45:00,40.37,40.39,40.36,40.37,254800.0,27.7183,27.732,27.7114,27.7183,254800.0
2013-08-06 15:50:00,40.37,40.38,40.31,40.33,243500.0,27.7183,27.7251,27.6771,27.6908,243500.0
2013-08-06 15:55:00,40.33,40.37,40.32,40.36,252600.0,27.6908,27.7183,27.6839,27.7114,252600.0
2013-08-07 09:30:00,40.31,40.31,40.19,40.2,232100.0,27.6771,27.6771,27.5947,27.6015,232100.0
2013-08-07 09:35:00,40.2,40.31,40.19,40.29,79600.0,27.6015,27.6771,27.5947,27.6633,79600.0
2013-08-07 09:40:00,40.29,40.33,40.28,40.28,101300.0,27.6633,27.6908,27.6565,27.6565,101300.0
2013-08-07 09:45:00,40.27,40.33,40.23,40.27,109500.0,27.6496,27.6908,27.6221,27.6496,109500.0
2013-08-07 09:50:00,40.26,40.27,40.22,40.26,146000.0,27.6427,27.6496,27.6153,27.6427,146000.0
2013-08-07 09:55:00,40.26,40.28,40.17,40.2,155100.0,27.6427,27.6565,27.5809,27.6015,155100.0
2013-08-07 10:00:00,40.2,40.21,40.15,40.17,221000.0,27.6015,27.6084,27.5672,27.5809,221000.0
2013-08-07 10:05:00,40.17,40.22,40.16,40.2,185600.0,27.5809,27.6153,27.5741,27.6015,185600.0
2013-08-07 10:10:00,40.2,40.2,40.15,40.16,132200.0,27.6015,27.6015,27.5672,27.5741,132200.0
2013-08-07 10:15:00,40.17,40.18,40.15,40.17,118400.0,27.5809,27.5878,27.5672,27.5809,118400.0
2013-08-07 10:20:00,40.18,40.2,40.15,40.18,143000.0,27.5878,27.6015,27.5672,27.5878,143000.0
2013-08-07 10:25:00,40.18,40.19,40.16,40.18,80200.0,27.5878,27.5947,27.5741,27.5878,80200.0
2013-08-07 10:30:00,40.19,40.22,40.17,40.18,133400.0,27.5947,27.6153,27.5809,27.5878,133400.0
2013-08-07 10:35:00,40.18,40.21,40.18,40.2,91600.0,27.5878,27.6084,27.5878,27.6015,91600.0
2013-08-07 10:40:00,40.2,40.22,40.19,40.21,100400.0,27.6015,27.6153,27.5947,27.6084,100400.0
2013-08-07 10:45:00,40.21,40.22,40.17,40.19,106400.0,27.6084,27.6153,27.5809,27.5947,106400.0
2013-08-07 10:50:00,40.19,40.2,40.17,40.19,56300.0,27.5947,27.6015,27.5809,27.5947,56300.0
2013-08-07 10:55:00,40.19,40.23,40.19,40.22,76300.0,27.5947,27.6221,27.5947,27.6153,76300.0
2013-08-07 11:00:00,40.22,40.22,40.19,40.19,67300.0,27.6153,27.6153,27.5947,27.5947,67300.0
2013-08-07 11:05:00,40.19,40.21,40.19,40.19,102200.0,27.5947,27.6084,27.5947,27.5947,102200.0
2013-08-07 11:10:00,40.19,40.23,40.19,40.21,50900.0,27.5947,27.6221,27.5947,27.6084,50900.0
2013-08-07 11:15:00,40.21,40.22,40.18,40.2,128500.0,27.6084,27.6153,27.5878,27.6015,128500.0
2013-08-07 11:20:00,40.21,40.21,40.18,40.19,54900.0,27.6084,27.6084,27.5878,27.5947,54900.0
2013-08-07 11:25:00,40.19,40.2,40.15,40.15,105000.0,27.5947,27.6015,27.5672,27.5672,105000.0
2013-08-07 11:30:00,40.15,40.17,40.15,40.17,120400.0,27.5672,27.5809,27.5672,27.5809,120400.0
2013-08-07 11:35:00,40.18,40.19,40.15,40.18,73400.0,27.5878,27.5947,27.5672,27.5878,73400.0
2013-08-07 11:40:00,40.18,40.18,40.13,40.13,113400.0,27.5878,27.5878,27.5535,27.5535,113400.0
2013-08-07 11:45:00,40.14,40.14,40.1,40.14,108500.0,27.5603,27.5603,27.5329,27.5603,108500.0
2013-08-07 11:50:00,40.13,40.16,40.13,40.13,64600.0,27.5535,27.5741,27.5535,27.5535,64600.0
2013-08-07 11:55:00,40.13,40.16,40.13,40.16,61400.0,27.5535,27.5741,27.5535,27.5741,61400.0
2013-08-07 12:00:00,40.16,40.16,40.11,40.12,56100.0,27.5741,27.5741,27.5397,27.5466,56100.0
2013-08-07 12:05:00,40.13,40.13,40.1,40.1,56200.0,27.5535,27.5535,27.5329,27.5329,56200.0
2013-08-07 12:10:00,40.1,40.1,40.09,40.09,93400.0,27.5329,27.5329,27.526,27.526,93400.0
2013-08-07 12:15:00,40.09,40.1,40.06,40.07,136700.0,27.526,27.5329,27.5054,27.5123,136700.0
2013-08-07 12:20:00,40.07,40.08,40.07,40.08,64300.0,27.5123,27.5191,27.5123,27.5191,64300.0
2013-08-07 12:25:00,40.08,40.09,40.07,40.08,68900.0,27.5191,27.526,27.5123,27.5191,68900.0
2013-08-07 12:30:00,40.07,40.09,40.07,40.09,114600.0,27.5123,27.526,27.5123,27.526,114600.0
2013-08-07 12:35:00,40.09,40.12,40.08,40.11,72400.0,27.526,27.5466,27.5191,27.5397,72400.0
2013-08-07 12:40:00,40.11,40.12,40.1,40.11,37700.0,27.5397,27.5466,27.5329,27.5397,37700.0
2013-08-07 12:45:00,40.11,40.13,40.1,40.13,42200.0,27.5397,27.5535,27.5329,27.5535,42200.0
2013-08-07 12:50:00,40.12,40.13,40.11,40.13,41100.0,27.5466,27.5535,27.5397,27.5535,41100.0
2013-08-07 12:55:00,40.12,40.14,40.12,40.13,30000.0,27.5466,27.5603,27.5466,27.5535,30000.0
2013-08-07 13:00:00,40.13,40.14,40.1,40.11,42000.0,27.5535,27.5603,27.5329,27.5397,42000.0
2013-08-07 13:05:00,40.1,40.14,40.1,40.13,78100.0,27.5329,27.5603,27.5329,27.5535,78100.0
2013-08-07 13:10:00,40.13,40.14,40.11,40.13,38900.0,27.5535,27.5603,27.5397,27.5535,38900.0
2013-08-07 13:15:00,40.13,40.14,40.11,40.12,94100.0,27.5535,27.5603,27.5397,27.5466,94100.0
2013-08-07 13:20:00,40.12,40.14,40.11,40.12,42400.0,27.5466,27.5603,27.5397,27.5466,42400.0
2013-08-07 13:25:00,40.12,40.13,40.11,40.11,92300.0,27.5466,27.5535,27.5397,27.5397,92300.0
2013-08-07 13:30:00,40.11,40.16,40.11,40.16,80900.0,27.5397,27.5741,27.5397,27.5741,80900.0
2013-08-07 13:35:00,40.16,40.17,40.15,40.16,76100.0,27.5741,27.5809,27.5672,27.5741,76100.0
2013-08-07 13:40:00,40.15,40.17,40.14,40.16,105200.0,27.5672,27.5809,27.5603,27.5741,105200.0
2013-08-07 13:45:00,40.16,40.16,40.13,40.13,65600.0,27.5741,27.5741,27.5535,27.5535,65600.0
2013-08-07 13:50:00,40.13,40.17,40.13,40.16,101100.0,27.5535,27.5809,27.5535,27.5741,101100.0
2013-08-07 13:55:00,40.16,40.18,40.15,40.17,133400.0,27.5741,27.5878,27.5672,27.5809,133400.0
2013-08-07 14:00:00,40.16,40.17,40.16,40.16,86500.0,27.5741,27.5809,27.5741,27.5741,86500.0
2013-08-07 14:05:00,40.16,40.17,40.12,40.13,109100.0,27.5741,27.5809,27.5466,27.5535,109100.0
2013-08-07 14:10:00,40.13,40.13,40.1,40.13,133000.0,27.5535,27.5535,27.5329,27.5535,133000.0
2013-08-07 14:15:00,40.13,40.16,40.13,40.14,76600.0,27.5535,27.5741,27.5535,27.5603,76600.0
2013-08-07 14:20:00,40.14,40.14,40.08,40.12,142700.0,27.5603,27.5603,27.5191,27.5466,142700.0
2013-08-07 14:25:00,40.12,40.14,40.11,40.13,60300.0,27.5466,27.5603,27.5397,27.5535,60300.0
2013-08-07 14:30:00,40.13,40.15,40.13,40.14,73900.0,27.5535,27.5672,27.5535,27.5603,73900.0
2013-08-07 14:35:00,40.13,40.15,40.12,40.14,79900.0,27.5535,27.5672,27.5466,27.5603,79900.0
2013-08-07 14:40:00,40.14,40.15,40.13,40.13,101000.0,27.5603,27.5672,27.5535,27.5535,101000.0
2013-08-07 14:45:00,40.13,40.14,40.12,40.14,150700.0,27.5535,27.5603,27.5466,27.5603,150700.0
2013-08-07 14:50:00,40.14,40.14,40.12,40.14,79000.0,27.5603,27.5603,27.5466,27.5603,79000.0
2013-08-07 14:55:00,40.14,40.17,40.14,40.15,77100.0,27.5603,27.5809,27.5603,27.5672,77100.0
2013-08-07 15:00:00,40.15,40.18,40.14,40.18,67200.0,27.5672,27.5878,27.5603,27.5878,67200.0
2013-08-07 15:05:00,40.18,40.18,40.15,40.16,81200.0,27.5878,27.5878,27.5672,27.5741,81200.0
2013-08-07 15:10:00,40.16,40.2,40.16,40.19,114100.0,27.5741,27.6015,27.5741,27.5947,114100.0
2013-08-07 15:15:00,40.2,40.2,40.17,40.18,76300.0,27.6015,27.6015,27.5809,27.5878,76300.0
2013-08-07 15:20:00,40.18,40.2,40.17,40.17,88900.0,27.5878,27.6015,27.5809,27.5809,88900.0
2013-08-07 15:25:00,40.18,40.19,40.17,40.19,68600.0,27.5878,27.5947,27.5809,27.5947,68600.0
2013-08-07 15:30:00,40.19,40.19,40.15,40.18,118300.0,27.5947,27.5947,27.5672,27.5878,118300.0
2013-08-07 15:35:00,40.18,40.22,40.18,40.2,116500.0,27.5878,27.6153,27.5878,27.6015,116500.0
2013-08-07 15:40:00,40.19,40.2,40.18,40.2,113000.0,27.5947,27.6015,27.5878,27.6015,113000.0
2013-08-07 15:45:00,40.19,40.2,40.16,40.16,168700.0,27.5947,27.6015,27.5741,27.5741,168700.0
2013-08-07 15:50:00,40.16,40.17,40.11,40.12,206200.0,27.5741,27.5809,27.5397,27.5466,206200.0
2013-08-07 15:55:00,40.12,40.16,40.11,40.15,471100.0,27.5466,27.5741,27.5397,27.5672,471100.0
2013-08-08 09:30:00,40.29,40.36,40.22,40.23,345900.0,27.6633,27.7114,27.6153,27.6221,345900.0
2013-08-08 09:35:00,40.23,40.26,40.17,40.24,132200.0,27.6221,27.6427,27.5809,27.629,132200.0
2013-08-08 09:40:00,40.25,40.28,40.21,40.25,151400.0,27.6359,27.6565,27.6084,27.6359,151400.0
2013-08-08 09:45:00,40.25,40.25,40.18,40.23,135900.0,27.6359,27.6359,27.5878,27.6221,135900.0
2013-08-08 09:50:00,40.23,40.23,40.12,40.14,140700.0,27.6221,27.6221,27.5466,27.5603,140700.0
2013-08-08 09:55:00,40.15,40.2,40.14,40.15,93000.0,27.5672,27.6015,27.5603,27.5672,93000.0
2013-08-08 10:00:00,40.14,40.18,40.13,40.13,102300.0,27.5603,27.5878,27.5535,27.5535,102300.0
2013-08-08 10:05:00,40.13,40.15,40.12,40.13,102300.0,27.5535,27.5672,27.5466,27.5535,102300.0
2013-08-08 10:10:00,40.12,40.15,40.1,40.11,86600.0,27.5466,27.5672,27.5329,27.5397,86600.0
2013-08-08 10:15:00,40.1,40.11,40.05,40.06,212700.0,27.5329,27.5397,27.4985,27.5054,212700.0
2013-08-08 10:20:00,40.06,40.07,40.05,40.05,164600.0,27.5054,27.5123,27.4985,27.4985,164600.0
2013-08-08 10:25:00,40.05,40.08,40.04,40.06,189800.0,27.4985,27.5191,27.4917,27.5054,189800.0
2013-08-08 10:30:00,40.07,40.08,40.04,40.05,110900.0,27.5123,27.5191,27.4917,27.4985,110900.0
2013-08-08 10:35:00,40.05,40.06,40.03,40.04,118100.0,27.4985,27.5054,27.4848,27.4917,118100.0
2013-08-08 10:40:00,40.05,40.05,40.03,40.04,64000.0,27.4985,27.4985,27.4848,27.4917,64000.0
2013-08-08 10:45:00,40.04,40.05,40.02,40.03,148200.0,27.4917,27.4985,27.4779,27.4848,148200.0
2013-08-08 10:50:00,40.03,40.04,40.02,40.03,99000.0,27.4848,27.4917,27.4779,27.4848,99000.0
2013-08-08 10:55:00,40.04,40.06,40.03,40.05,87000.0,27.4917,27.5054,27.4848,27.4985,87000.0
2013-08-08 11:00:00,40.05,40.09,40.05,40.09,113700.0,27.4985,27.526,27.4985,27.526,113700.0
2013-08-08 11:05:00,40.08,40.12,40.08,40.1,86400.0,27.5191,27.5466,27.5191,27.5329,86400.0
2013-08-08 11:10:00,40.1,40.11,40.08,40.09,73900.0,27.5329,27.5397,27.5191,27.526,73900.0
2013-08-08 11:15:00,40.09,40.11,40.08,40.09,87400.0,27.526,27.5397,27.5191,27.526,87400.0
2013-08-08 11:20:00,40.09,40.12,40.09,40.11,133700.0,27.526,27.5466,27.526,27.5397,133700.0
2013-08-08 11:25:00,40.1,40.11,40.09,40.1,63100.0,27.5329,27.5397,27.526,27.5329,63100.0
2013-08-08 11:30:00,40.1,40.14,40.1,40.14,155200.0,27.5329,27.5603,27.5329,27.5603,155200.0
2013-08-08 11:35:00,40.13,40.15,40.13,40.15,101300.0,27.5535,27.5672,27.5535,27.5672,101300.0
2013-08-08 11:40:00,40.16,40.16,40.13,40.13,106800.0,27.5741,27.5741,27.5535,27.5535,106800.0
2013-08-08 11:45:00,40.13,40.16,40.13,40.14,88200.0,27.5535,27.5741,27.5535,27.5603,88200.0
2013-08-08 11:50:00,40.14,40.15,40.12,40.13,74500.0,27.5603,27.5672,27.5466,27.5535,74500.0
2013-08-08 11:55:00,40.12,40.16,40.12,40.14,90400.0,27.5466,27.5741,27.5466,27.5603,90400.0
2013-08-08 12:00:00,40.14,40.17,40.14,40.16,124000.0,27.5603,27.5809,27.5603,27.5741,124000.0
2013-08-08 12:05:00,40.17,40.18,40.16,40.17,123600.0,27.5809,27.5878,27.5741,27.5809,123600.0
2013-08-08 12:10:00,40.16,40.21,40.16,40.2,157600.0,27.5741,27.6084,27.5741,27.6015,157600.0
2013-08-08 12:15:00,40.2,40.22,40.19,40.2,119800.0,27.6015,27.6153,27.5947,27.6015,119800.0
2013-08-08 12:20:00,40.2,40.22,40.19,40.19,70700.0,27.6015,27.6153,27.5947,27.5947,70700.0
2013-08-08 12:25:00,40.19,40.21,40.17,40.18,88300.0,27.5947,27.6084,27.5809,27.5878,88300.0
2013-08-08 12:30:00,40.18,40.22,40.18,40.21,102000.0,27.5878,27.6153,27.5878,27.6084,102000.0
2013-08-08 12:35:00,40.2,40.22,40.2,40.21,53300.0,27.6015,27.6153,27.6015,27.6084,53300.0
2013-08-08 12:40:00,40.2,40.24,40.2,40.23,99600.0,27.6015,27.629,27.6015,27.6221,99600.0
2013-08-08 12:45:00,40.23,40.25,40.2,40.2,114000.0,27.6221,27.6359,27.6015,27.6015,114000.0
2013-08-08 12:50:00,40.2,40.25,40.2,40.23,47000.0,27.6015,27.6359,27.6015,27.6221,47000.0
2013-08-08 12:55:00,40.22,40.23,40.2,40.2,41800.0,27.6153,27.6221,27.6015,27.6015,41800.0
2013-08-08 13:00:00,40.2,40.24,40.2,40.23,88500.0,27.6015,27.629,27.6015,27.6221,88500.0
2013-08-08 13:05:00,40.24,40.25,40.2,40.21,168500.0,27.629,27.6359,27.6015,27.6084,168500.0
2013-08-08 13:10:00,40.21,40.22,40.19,40.21,49500.0,27.6084,27.6153,27.5947,27.6084,49500.0
2013-08-08 13:15:00,40.2,40.21,40.18,40.19,49200.0,27.6015,27.6084,27.5878,27.5947,49200.0
2013-08-08 13:20:00,40.19,40.21,40.19,40.2,21300.0,27.5947,27.6084,27.5947,27.6015,21300.0
2013-08-08 13:25:00,40.2,40.21,40.19,40.21,65700.0,27.6015,27.6084,27.5947,27.6084,65700.0
2013-08-08 13:30:00,40.2,40.21,40.19,40.19,41600.0,27.6015,27.6084,27.5947,27.5947,41600.0
2013-08-08 13:35:00,40.19,40.2,40.19,40.19,19500.0,27.5947,27.6015,27.5947,27.5947,19500.0
2013-08-08 13:40:00,40.19,40.2,40.18,40.18,46600.0,27.5947,27.6015,27.5878,27.5878,46600.0
2013-08-08 13:45:00,40.19,40.21,40.17,40.19,52700.0,27.5947,27.6084,27.5809,27.5947,52700.0
2013-08-08 13:50:00,40.18,40.21,40.18,40.21,35000.0,27.5878,27.6084,27.5878,27.6084,35000.0
2013-08-08 13:55:00,40.21,40.23,40.19,40.21,74200.0,27.6084,27.6221,27.5947,27.6084,74200.0
2013-08-08 14:00:00,40.22,40.23,40.21,40.21,64000.0,27.6153,27.6221,27.6084,27.6084,64000.0
2013-08-08 14:05:00,40.21,40.22,40.19,40.19,49700.0,27.6084,27.6153,27.5947,27.5947,49700.0
2013-08-08 14:10:00,40.19,40.22,40.18,40.2,64700.0,27.5947,27.6153,27.5878,27.6015,64700.0
2013-08-08 14:15:00,40.2,40.21,40.19,40.21,42900.0,27.6015,27.6084,27.5947,27.6084,42900.0
2013-08-08 14:20:00,40.2,40.23,40.19,40.22,117400.0,27.6015,27.6221,27.5947,27.6153,117400.0
2013-08-08 14:25:00,40.22,40.23,40.21,40.23,65800.0,27.6153,27.6221,27.6084,27.6221,65800.0
2013-08-08 14:30:00,40.23,40.24,40.2,40.2,89800.0,27.6221,27.629,27.6015,27.6015,89800.0
2013-08-08 14:35:00,40.21,40.22,40.19,40.21,86300.0,27.6084,27.6153,27.5947,27.6084,86300.0
2013-08-08 14:40:00,40.21,40.22,40.19,40.21,71600.0,27.6084,27.6153,27.5947,27.6084,71600.0
2013-08-08 14:45:00,40.22,40.24,40.21,40.23,67100.0,27.6153,27.629,27.6084,27.6221,67100.0
2013-08-08 14:50:00,40.23,40.23,40.18,40.18,81900.0,27.6221,27.6221,27.5878,27.5878,81900.0
2013-08-08 14:55:00,40.18,40.2,40.16,40.17,101200.0,27.5878,27.6015,27.5741,27.5809,101200.0
2013-08-08 15:00:00,40.18,40.2,40.17,40.18,108800.0,27.5878,27.6015,27.5809,27.5878,108800.0
2013-08-08 15:05:00,40.18,40.22,40.18,40.22,63600.0,27.5878,27.6153,27.5878,27.6153,63600.0
2013-08-08 15:10:00,40.22,40.22,40.18,40.18,111600.0,27.6153,27.6153,27.5878,27.5878,111600.0
2013-08-08 15:15:00,40.18,40.19,40.17,40.18,69400.0,27.5878,27.5947,27.5809,27.5878,69400.0
2013-08-08 15:20:00,40.18,40.2,40.17,40.19,61200.0,27.5878,27.6015,27.5809,27.5947,61200.0
2013-08-08 15:25:00,40.19,40.22,40.19,40.21,142100.0,27.5947,27.6153,27.5947,27.6084,142100.0
2013-08-08 15:30:00,40.21,40.22,40.2,40.21,87000.0,27.6084,27.6153,27.6015,27.6084,87000.0
2013-08-08 15:35:00,40.22,40.25,40.2,40.25,219700.0,27.6153,27.6359,27.6015,27.6359,219700.0
2013-08-08 15:40:00,40.25,40.25,40.21,40.22,183200.0,27.6359,27.6359,27.6084,27.6153,183200.0
2013-08-08 15:45:00,40.22,40.23,40.21,40.23,243300.0,27.6153,27.6221,27.6084,27.6221,243300.0
2013-08-08 15:50:00,40.22,40.23,40.2,40.2,162000.0,27.6153,27.6221,27.6015,27.6015,162000.0
2013-08-08 15:55:00,40.21,40.23,40.19,40.2,395100.0,27.6084,27.6221,27.5947,27.6015,395100.0
2013-08-09 09:30:00,40.25,40.25,40.11,40.18,322400.0,27.6359,27.6359,27.5397,27.5878,322400.0
2013-08-09 09:35:00,40.18,40.26,40.18,40.18,158800.0,27.5878,27.6427,27.5878,27.5878,158800.0
2013-08-09 09:40:00,40.19,40.27,40.16,40.24,139400.0,27.5947,27.6496,27.5741,27.629,139400.0
2013-08-09 09:45:00,40.25,40.29,40.25,40.26,154400.0,27.6359,27.6633,27.6359,27.6427,154400.0
2013-08-09 09:50:00,40.25,40.28,40.22,40.23,105800.0,27.6359,27.6565,27.6153,27.6221,105800.0
2013-08-09 09:55:00,40.23,40.28,40.23,40.26,99200.0,27.6221,27.6565,27.6221,27.6427,99200.0
2013-08-09 10:00:00,40.26,40.28,40.2,40.22,174100.0,27.6427,27.6565,27.6015,27.6153,174100.0
2013-08-09 10:05:00,40.21,40.23,40.18,40.2,212100.0,27.6084,27.6221,27.5878,27.6015,212100.0
2013-08-09 10:10:00,40.21,40.23,40.18,40.23,136800.0,27.6084,27.6221,27.5878,27.6221,136800.0
2013-08-09 10:15:00,40.22,40.23,40.18,40.2,136700.0,27.6153,27.6221,27.5878,27.6015,136700.0
2013-08-09 10:20:00,40.19,40.2,40.17,40.18,159700.0,27.5947,27.6015,27.5809,27.5878,159700.0
2013-08-09 10:25:00,40.17,40.22,40.16,40.22,174100.0,27.5809,27.6153,27.5741,27.6153,174100.0
2013-08-09 10:30:00,40.22,40.22,40.16,40.16,136700.0,27.6153,27.6153,27.5741,27.5741,136700.0
2013-08-09 10:35:00,40.16,40.18,40.15,40.16,71700.0,27.5741,27.5878,27.5672,27.5741,71700.0
2013-08-09 10:40:00,40.16,40.2,40.15,40.19,108300.0,27.5741,27.6015,27.5672,27.5947,108300.0
2013-08-09 10:45:00,40.19,40.2,40.16,40.16,103400.0,27.5947,27.6015,27.5741,27.5741,103400.0
2013-08-09 10:50:00,40.16,40.17,40.15,40.16,94600.0,27.5741,27.5809,27.5672,27.5741,94600.0
2013-08-09 10:55:00,40.16,40.17,40.13,40.16,222400.0,27.5741,27.5809,27.5535,27.5741,222400.0
2013-08-09 11:00:00,40.16,40.17,40.12,40.13,229800.0,27.5741,27.5809,27.5466,27.5535,229800.0
2013-08-09 11:05:00,40.13,40.14,40.11,40.12,63200.0,27.5535,27.5603,27.5397,27.5466,63200.0
2013-08-09 11:10:00,40.12,40.13,40.11,40.11,58000.0,27.5466,27.5535,27.5397,27.5397,58000.0
2013-08-09 11:15:00,40.12,40.13,40.11,40.12,60300.0,27.5466,27.5535,27.5397,27.5466,60300.0
2013-08-09 11:20:00,40.12,40.13,40.08,40.09,144700.0,27.5466,27.5535,27.5191,27.526,144700.0
2013-08-09 11:25:00,40.08,40.09,40.05,40.06,143500.0,27.5191,27.526,27.4985,27.5054,143500.0
2013-08-09 11:30:00,40.06,40.09,40.05,40.08,135300.0,27.5054,27.526,27.4985,27.5191,135300.0
2013-08-09 11:35:00,40.07,40.08,40.06,40.07,77100.0,27.5123,27.5191,27.5054,27.5123,77100.0
2013-08-09 11:40:00,40.08,40.1,40.07,40.09,80200.0,27.5191,27.5329,27.5123,27.526,80200.0
2013-08-09 11:45:00,40.09,40.13,40.08,40.12,72300.0,27.526,27.5535,27.5191,27.5466,72300.0
2013-08-09 11:50:00,40.13,40.14,40.11,40.12,62600.0,27.5535,27.5603,27.5397,27.5466,62600.0
2013-08-09 11:55:00,40.12,40.15,40.11,40.12,65700.0,27.5466,27.5672,27.5397,27.5466,65700.0
2013-08-09 12:00:00,40.13,40.15,40.1,40.12,107800.0,27.5535,27.5672,27.5329,27.5466,107800.0
2013-08-09 12:05:00,40.13,40.14,40.11,40.14,117000.0,27.5535,27.5603,27.5397,27.5603,117000.0
2013-08-09 12:10:00,40.14,40.18,40.14,40.18,87800.0,27.5603,27.5878,27.5603,27.5878,87800.0
2013-08-09 12:15:00,40.18,40.19,40.16,40.18,79000.0,27.5878,27.5947,27.5741,27.5878,79000.0
2013-08-09 12:20:00,40.18,40.21,40.17,40.2,102900.0,27.5878,27.6084,27.5809,27.6015,102900.0
2013-08-09 12:25:00,40.2,40.23,40.19,40.22,87500.0,27.6015,27.6221,27.5947,27.6153,87500.0
2013-08-09 12:30:00,40.23,40.27,40.21,40.22,183800.0,27.6221,27.6496,27.6084,27.6153,183800.0
2013-08-09 12:35:00,40.23,40.24,40.21,40.22,82900.0,27.6221,27.629,27.6084,27.6153,82900.0
2013-08-09 12:40:00,40.22,40.3,40.22,40.3,190000.0,27.6153,27.6702,27.6153,27.6702,190000.0
2013-08-09 12:45:00,40.3,40.32,40.29,40.29,95100.0,27.6702,27.6839,27.6633,27.6633,95100.0
2013-08-09 12:50:00,40.29,40.3,40.25,40.25,41200.0,27.6633,27.6702,27.6359,27.6359,41200.0
2013-08-09 12:55:00,40.25,40.26,40.22,40.22,47700.0,27.6359,27.6427,27.6153,27.6153,47700.0
2013-08-09 13:00:00,40.23,40.23,40.22,40.22,24400.0,27.6221,27.6221,27.6153,27.6153,24400.0
2013-08-09 13:05:00,40.22,40.23,40.18,40.18,98200.0,27.6153,27.6221,27.5878,27.5878,98200.0
2013-08-09 13:10:00,40.19,40.21,40.18,40.19,44900.0,27.5947,27.6084,27.5878,27.5947,44900.0
2013-08-09 13:15:00,40.18,40.23,40.18,40.22,80300.0,27.5878,27.6221,27.5878,27.6153,80300.0
2013-08-09 13:20:00,40.22,40.23,40.21,40.22,38800.0,27.6153,27.6221,27.6084,27.6153,38800.0
2013-08-09 13:25:00,40.21,40.22,40.2,40.22,57400.0,27.6084,27.6153,27.6015,27.6153,57400.0
2013-08-09 13:30:00,40.22,40.24,40.22,40.22,62900.0,27.6153,27.629,27.6153,27.6153,62900.0
2013-08-09 13:35:00,40.23,40.23,40.21,40.22,46100.0,27.6221,27.6221,27.6084,27.6153,46100.0
2013-08-09 13:40:00,40.21,40.22,40.21,40.21,49100.0,27.6084,27.6153,27.6084,27.6084,49100.0
2013-08-09 13:45:00,40.21,40.23,40.21,40.23,76100.0,27.6084,27.6221,27.6084,27.6221,76100.0
2013-08-09 13:50:00,40.23,40.23,40.22,40.23,61500.0,27.6221,27.6221,27.6153,27.6221,61500.0
2013-08-09 13:55:00,40.23,40.24,40.22,40.23,36500.0,27.6221,27.629,27.6153,27.6221,36500.0
2013-08-09 14:00:00,40.23,40.23,40.21,40.22,76300.0,27.6221,27.6221,27.6084,27.6153,76300.0
2013-08-09 14:05:00,40.21,40.21,40.16,40.17,85600.0,27.6084,27.6084,27.5741,27.5809,85600.0
2013-08-09 14:10:00,40.17,40.19,40.16,40.19,35200.0,27.5809,27.5947,27.5741,27.5947,35200.0
2013-08-09 14:15:00,40.19,40.21,40.17,40.2,85000.0,27.5947,27.6084,27.5809,27.6015,85000.0
2013-08-09 14:20:00,40.2,40.23,40.19,40.22,53900.0,27.6015,27.6221,27.5947,27.6153,53900.0
2013-08-09 14:25:00,40.22,40.24,40.21,40.23,87700.0,27.6153,27.629,27.6084,27.6221,87700.0
2013-08-09 14:30:00,40.23,40.23,40.19,40.19,50200.0,27.6221,27.6221,27.5947,27.5947,50200.0
2013-08-09 14:35:00,40.2,40.2,40.15,40.16,72900.0,27.6015,27.6015,27.5672,27.5741,72900.0
2013-08-09 14:40:00,40.16,40.19,40.15,40.16,103000.0,27.5741,27.5947,27.5672,27.5741,103000.0
2013-08-09 14:45:00,40.16,40.19,40.15,40.19,47200.0,27.5741,27.5947,27.5672,27.5947,47200.0
2013-08-09 14:50:00,40.19,40.19,40.15,40.16,86000.0,27.5947,27.5947,27.5672,27.5741,86000.0
2013-08-09 14:55:00,40.16,40.17,40.14,40.16,58400.0,27.5741,27.5809,27.5603,27.5741,58400.0
2013-08-09 15:00:00,40.16,40.18,40.14,40.16,75500.0,27.5741,27.5878,27.5603,27.5741,75500.0
2013-08-09 15:05:00,40.17,40.17,40.14,40.15,59900.0,27.5809,27.5809,27.5603,27.5672,59900.0
2013-08-09 15:10:00,40.14,40.16,40.12,40.15,74500.0,27.5603,27.5741,27.5466,27.5672,74500.0
2013-08-09 15:15:00,40.15,40.16,40.14,40.15,33500.0,27.5672,27.5741,27.5603,27.5672,33500.0
2013-08-09 15:20:00,40.16,40.19,40.16,40.18,122600.0,27.5741,27.5947,27.5741,27.5878,122600.0
2013-08-09 15:25:00,40.18,40.2,40.14,40.15,69300.0,27.5878,27.6015,27.5603,27.5672,69300.0
2013-08-09 15:30:00,40.16,40.17,40.13,40.13,60900.0,27.5741,27.5809,27.5535,27.5535,60900.0
2013-08-09 15:35:00,40.14,40.18,40.13,40.15,108200.0,27.5603,27.5878,27.5535,27.5672,108200.0
2013-08-09 15:40:00,40.16,40.16,40.13,40.15,138200.0,27.5741,27.5741,27.5535,27.5672,138200.0
2013-08-09 15:45:00,40.15,40.17,40.12,40.13,219900.0,27.5672,27.5809,27.5466,27.5535,219900.0
2013-08-09 15:50:00,40.14,40.14,40.11,40.12,117400.0,27.5603,27.5603,27.5397,27.5466,117400.0
2013-08-09 15:55:00,40.11,40.17,40.11,40.15,512000.0,27.5397,27.5809,27.5397,27.5672,512000.0
2013-08-12 09:30:00,40.02,40.1,40.0,40.02,350900.0,27.4779,27.5329,27.4642,27.4779,350900.0
2013-08-12 09:35:00,40.03,40.08,39.93,39.95,522300.0,27.4848,27.5191,27.4161,27.4299,522300.0
2013-08-12 09:40:00,39.94,39.97,39.91,39.94,212200.0,27.423,27.4436,27.4024,27.423,212200.0
2013-08-12 09:45:00,39.95,39.98,39.92,39.94,221900.0,27.4299,27.4505,27.4093,27.423,221900.0
2013-08-12 09:50:00,39.93,39.99,39.92,39.96,246900.0,27.4161,27.4573,27.4093,27.4367,246900.0
2013-08-12 09:55:00,39.95,39.98,39.93,39.96,186000.0,27.4299,27.4505,27.4161,27.4367,186000.0
2013-08-12 10:00:00,39.96,39.99,39.93,39.93,217200.0,27.4367,27.4573,27.4161,27.4161,217200.0
2013-08-12 10:05:00,39.93,39.98,39.9,39.97,291900.0,27.4161,27.4505,27.3956,27.4436,291900.0
2013-08-12 10:10:00,39.95,39.97,39.93,39.94,198000.0,27.4299,27.4436,27.4161,27.423,198000.0
2013-08-12 10:15:00,39.94,39.96,39.93,39.95,153500.0,27.423,27.4367,27.4161,27.4299,153500.0
2013-08-12 10:20:00,39.95,39.95,39.93,39.95,62600.0,27.4299,27.4299,27.4161,27.4299,62600.0
2013-08-12 10:25:00,39.95,39.96,39.92,39.93,86600.0,27.4299,27.4367,27.4093,27.4161,86600.0
2013-08-12 10:30:00,39.92,39.94,39.91,39.92,98000.0,27.4093,27.423,27.4024,27.4093,98000.0
2013-08-12 10:35:00,39.91,39.95,39.91,39.91,139900.0,27.4024,27.4299,27.4024,27.4024,139900.0
2013-08-12 10:40:00,39.91,39.96,39.91,39.94,109900.0,27.4024,27.4367,27.4024,27.423,109900.0
2013-08-12 10:45:00,39.95,39.96,39.93,39.93,174200.0,27.4299,27.4367,27.4161,27.4161,174200.0
2013-08-12 10:50:00,39.94,39.96,39.93,39.95,90500.0,27.423,27.4367,27.4161,27.4299,90500.0
2013-08-12 10:55:00,39.95,39.95,39.92,39.92,80900.0,27.4299,27.4299,27.4093,27.4093,80900.0
2013-08-12 11:00:00,39.92,39.94,39.9,39.93,112300.0,27.4093,27.423,27.3956,27.4161,112300.0
2013-08-12 11:05:00,39.93,39.93,39.9,39.9,174900.0,27.4161,27.4161,27.3956,27.3956,174900.0
2013-08-12 11:10:00,39.9,39.91,39.87,39.87,149000.0,27.3956,27.4024,27.375,27.375,149000.0
2013-08-12 11:15:00,39.87,39.91,39.86,39.91,271000.0,27.375,27.4024,27.3681,27.4024,271000.0
2013-08-12 11:20:00,39.91,39.95,39.9,39.92,102500.0,27.4024,27.4299,27.3956,27.4093,102500.0
2013-08-12 11:25:00,39.92,39.95,39.91,39.94,76700.0,27.4093,27.4299,27.4024,27.423,76700.0
2013-08-12 11:30:00,39.94,39.98,39.94,39.97,94400.0,27.423,27.4505,27.423,27.4436,94400.0
2013-08-12 11:35:00,39.96,39.98,39.94,39.98,95100.0,27.4367,27.4505,27.423,27.4505,95100.0
2013-08-12 11:40:00,39.98,39.98,39.92,39.93,74700.0,27.4505,27.4505,27.4093,27.4161,74700.0
2013-08-12 11:45:00,39.93,39.94,39.89,39.9,108000.0,27.4161,27.423,27.3887,27.3956,108000.0
2013-08-12 11:50:00,39.89,39.9,39.87,39.87,111300.0,27.3887,27.3956,27.375,27.375,111300.0
2013-08-12 11:55:00,39.87,39.92,39.87,39.92,70300.0,27.375,27.4093,27.375,27.4093,70300.0
2013-08-12 12:00:00,39.92,39.93,39.88,39.88,149400.0,27.4093,27.4161,27.3818,27.3818,149400.0
2013-08-12 12:05:00,39.88,39.89,39.86,39.87,127100.0,27.3818,27.3887,27.3681,27.375,127100.0
2013-08-12 12:10:00,39.87,39.87,39.82,39.83,179900.0,27.375,27.375,27.3406,27.3475,179900.0
2013-08-12 12:15:00,39.83,39.83,39.79,39.8,188500.0,27.3475,27.3475,27.32,27.3269,188500.0
2013-08-12 12:20:00,39.79,39.82,39.78,39.78,140100.0,27.32,27.3406,27.3132,27.3132,140100.0
2013-08-12 12:25:00,39.79,39.79,39.75,39.76,136100.0,27.32,27.32,27.2926,27.2994,136100.0
2013-08-12 12:30:00,39.75,39.8,39.73,39.78,345300.0,27.2926,27.3269,27.2788,27.3132,345300.0
2013-08-12 12:35:00,39.77,39.78,39.74,39.76,126900.0,27.3063,27.3132,27.2857,27.2994,126900.0
2013-08-12 12:40:00,39.75,39.79,39.75,39.77,65000.0,27.2926,27.32,27.2926,27.3063,65000.0
2013-08-12 12:45:00,39.76,39.77,39.74,39.74,127500.0,27.2994,27.3063,27.2857,27.2857,127500.0
2013-08-12 12:50:00,39.74,39.79,39.74,39.79,81100.0,27.2857,27.32,27.2857,27.32,81100.0
2013-08-12 12:55:00,39.78,39.79,39.76,39.79,63800.0,27.3132,27.32,27.2994,27.32,63800.0
2013-08-12 13:00:00,39.78,39.8,39.75,39.76,96300.0,27.3132,27.3269,27.2926,27.2994,96300.0
2013-08-12 13:05:00,39.75,39.76,39.73,39.76,120300.0,27.2926,27.2994,27.2788,27.2994,120300.0
2013-08-12 13:10:00,39.76,39.77,39.74,39.76,91800.0,27.2994,27.3063,27.2857,27.2994,91800.0
2013-08-12 13:15:00,39.75,39.75,39.72,39.74,102400.0,27.2926,27.2926,27.272,27.2857,102400.0
2013-08-12 13:20:00,39.74,39.76,39.71,39.75,96900.0,27.2857,27.2994,27.2651,27.2926,96900.0
2013-08-12 13:25:00,39.74,39.75,39.73,39.74,59300.0,27.2857,27.2926,27.2788,27.2857,59300.0
2013-08-12 13:30:00,39.73,39.74,39.72,39.73,106300.0,27.2788,27.2857,27.272,27.2788,106300.0
2013-08-12 13:35:00,39.73,39.76,39.72,39.75,117600.0,27.2788,27.2994,27.272,27.2926,117600.0
2013-08-12 13:40:00,39.74,39.75,39.73,39.73,45200.0,27.2857,27.2926,27.2788,27.2788,45200.0
2013-08-12 13:45:00,39.74,39.74,39.71,39.71,88600.0,27.2857,27.2857,27.2651,27.2651,88600.0
2013-08-12 13:50:00,39.71,39.73,39.71,39.72,123300.0,27.2651,27.2788,27.2651,27.272,123300.0
2013-08-12 13:55:00,39.73,39.74,39.72,39.73,50100.0,27.2788,27.2857,27.272,27.2788,50100.0
2013-08-12 14:00:00,39.73,39.74,39.71,39.72,130500.0,27.2788,27.2857,27.2651,27.272,130500.0
2013-08-12 14:05:00,39.71,39.73,39.71,39.72,96200.0,27.2651,27.2788,27.2651,27.272,96200.0
2013-08-12 14:10:00,39.73,39.73,39.71,39.73,137500.0,27.2788,27.2788,27.2651,27.2788,137500.0
2013-08-12 14:15:00,39.73,39.76,39.72,39.76,127600.0,27.2788,27.2994,27.272,27.2994,127600.0
2013-08-12 14:20:00,39.76,39.78,39.75,39.75,194700.0,27.2994,27.3132,27.2926,27.2926,194700.0
2013-08-12 14:25:00,39.76,39.78,39.75,39.77,397100.0,27.2994,27.3132,27.2926,27.3063,397100.0
2013-08-12 14:30:00,39.77,39.77,39.74,39.76,268800.0,27.3063,27.3063,27.2857,27.2994,268800.0
2013-08-12 14:35:00,39.75,39.76,39.74,39.75,151900.0,27.2926,27.2994,27.2857,27.2926,151900.0
2013-08-12 14:40:00,39.75,39.77,39.75,39.77,76900.0,27.2926,27.3063,27.2926,27.3063,76900.0
2013-08-12 14:45:00,39.77,39.81,39.77,39.81,174700.0,27.3063,27.3338,27.3063,27.3338,174700.0
2013-08-12 14:50:00,39.81,39.83,39.8,39.82,126900.0,27.3338,27.3475,27.3269,27.3406,126900.0
2013-08-12 14:55:00,39.82,39.83,39.81,39.83,62000.0,27.3406,27.3475,27.3338,27.3475,62000.0
2013-08-12 15:00:00,39.83,39.83,39.81,39.82,111900.0,27.3475,27.3475,27.3338,27.3406,111900.0
2013-08-12 15:05:00,39.82,39.83,39.81,39.82,150100.0,27.3406,27.3475,27.3338,27.3406,150100.0
2013-08-12 15:10:00,39.83,39.85,39.83,39.84,243700.0,27.3475,27.3612,27.3475,27.3544,243700.0
2013-08-12 15:15:00,39.84,39.86,39.83,39.84,264900.0,27.3544,27.3681,27.3475,27.3544,264900.0
2013-08-12 15:20:00,39.83,39.84,39.81,39.84,144100.0,27.3475,27.3544,27.3338,27.3544,144100.0
2013-08-12 15:25:00,39.83,39.84,39.83,39.84,85100.0,27.3475,27.3544,27.3475,27.3544,85100.0
2013-08-12 15:30:00,39.84,39.86,39.82,39.84,318400.0,27.3544,27.3681,27.3406,27.3544,318400.0
2013-08-12 15:35:00,39.84,39.84,39.81,39.82,273300.0,27.3544,27.3544,27.3338,27.3406,273300.0
2013-08-12 15:40:00,39.82,39.82,39.79,39.8,298700.0,27.3406,27.3406,27.32,27.3269,298700.0
2013-08-12 15:45:00,39.81,39.85,39.8,39.83,458400.0,27.3338,27.3612,27.3269,27.3475,458400.0
2013-08-12 15:50:00,39.83,39.85,39.82,39.84,339600.0,27.3475,27.3612,27.3406,27.3544,339600.0
2013-08-12 15:55:00,39.84,39.84,39.79,39.84,703600.0,27.3544,27.3544,27.32,27.3544,703600.0
2013-08-13 09:30:00,39.93,40.04,39.91,40.03,357700.0,27.4161,27.4917,27.4024,27.4848,357700.0
2013-08-13 09:35:00,40.04,40.05,39.96,39.96,177500.0,27.4917,27.4985,27.4367,27.4367,177500.0
2013-08-13 09:40:00,39.97,39.97,39.9,39.95,130900.0,27.4436,27.4436,27.3956,27.4299,130900.0
2013-08-13 09:45:00,39.95,39.97,39.9,39.9,421300.0,27.4299,27.4436,27.3956,27.3956,421300.0
2013-08-13 09:50:00,39.91,39.94,39.85,39.87,150400.0,27.4024,27.423,27.3612,27.375,150400.0
2013-08-13 09:55:00,39.87,39.88,39.84,39.87,127200.0,27.375,27.3818,27.3544,27.375,127200.0
2013-08-13 10:00:00,39.86,39.87,39.8,39.8,266700.0,27.3681,27.375,27.3269,27.3269,266700.0
2013-08-13 10:05:00,39.8,39.8,39.72,39.73,264500.0,27.3269,27.3269,27.272,27.2788,264500.0
2013-08-13 10:10:00,39.73,39.73,39.68,39.69,223100.0,27.2788,27.2788,27.2445,27.2514,223100.0
2013-08-13 10:15:00,39.69,39.69,39.65,39.68,210700.0,27.2514,27.2514,27.2239,27.2445,210700.0
2013-08-13 10:20:00,39.67,39.69,39.64,39.64,201200.0,27.2376,27.2514,27.217,27.217,201200.0
2013-08-13 10:25:00,39.64,39.65,39.61,39.64,256000.0,27.217,27.2239,27.1964,27.217,256000.0
2013-08-13 10:30:00,39.64,39.65,39.61,39.63,180600.0,27.217,27.2239,27.1964,27.2102,180600.0
2013-08-13 10:35:00,39.62,39.63,39.61,39.62,189900.0,27.2033,27.2102,27.1964,27.2033,189900.0
2013-08-13 10:40:00,39.62,39.65,39.62,39.63,154200.0,27.2033,27.2239,27.2033,27.2102,154200.0
2013-08-13 10:45:00,39.63,39.63,39.61,39.62,162200.0,27.2102,27.2102,27.1964,27.2033,162200.0
2013-08-13 10:50:00,39.61,39.63,39.57,39.58,282900.0,27.1964,27.2102,27.169,27.1758,282900.0
2013-08-13 10:55:00,39.59,39.6,39.57,39.58,189700.0,27.1827,27.1896,27.169,27.1758,189700.0
2013-08-13 11:00:00,39.59,39.62,39.58,39.61,139200.0,27.1827,27.2033,27.1758,27.1964,139200.0
2013-08-13 11:05:00,39.61,39.62,39.58,39.62,143500.0,27.1964,27.2033,27.1758,27.2033,143500.0
2013-08-13 11:10:00,39.62,39.63,39.59,39.6,88500.0,27.2033,27.2102,27.1827,27.1896,88500.0
2013-08-13 11:15:00,39.59,39.62,39.59,39.61,109100.0,27.1827,27.2033,27.1827,27.1964,109100.0
2013-08-13 11:20:00,39.62,39.66,39.61,39.65,97700.0,27.2033,27.2308,27.1964,27.2239,97700.0
2013-08-13 11:25:00,39.66,39.67,39.64,39.67,71400.0,27.2308,27.2376,27.217,27.2376,71400.0
2013-08-13 11:30:00,39.67,39.75,39.67,39.75,102600.0,27.2376,27.2926,27.2376,27.2926,102600.0
2013-08-13 11:35:00,39.75,39.75,39.72,39.73,135400.0,27.2926,27.2926,27.272,27.2788,135400.0
2013-08-13 11:40:00,39.73,39.73,39.68,39.69,134000.0,27.2788,27.2788,27.2445,27.2514,134000.0
2013-08-13 11:45:00,39.69,39.69,39.66,39.66,40600.0,27.2514,27.2514,27.2308,27.2308,40600.0
2013-08-13 11:50:00,39.66,39.68,39.61,39.63,87000.0,27.2308,27.2445,27.1964,27.2102,87000.0
2013-08-13 11:55:00,39.62,39.64,39.61,39.61,94300.0,27.2033,27.217,27.1964,27.1964,94300.0
2013-08-13 12:00:00,39.61,39.61,39.58,39.59,227800.0,27.1964,27.1964,27.1758,27.1827,227800.0
2013-08-13 12:05:00,39.59,39.59,39.56,39.56,131000.0,27.1827,27.1827,27.1621,27.1621,131000.0
2013-08-13 12:10:00,39.57,39.62,39.57,39.62,84500.0,27.169,27.2033,27.169,27.2033,84500.0
2013-08-13 12:15:00,39.62,39.65,39.61,39.65,90700.0,27.2033,27.2239,27.1964,27.2239,90700.0
2013-08-13 12:20:00,39.65,39.66,39.6,39.61,127100.0,27.2239,27.2308,27.1896,27.1964,127100.0
2013-08-13 12:25:00,39.61,39.61,39.6,39.61,94100.0,27.1964,27.1964,27.1896,27.1964,94100.0
2013-08-13 12:30:00,39.61,39.65,39.61,39.62,139800.0,27.1964,27.2239,27.1964,27.2033,139800.0
2013-08-13 12:35:00,39.63,39.67,39.62,39.66,150700.0,27.2102,27.2376,27.2033,27.2308,150700.0
2013-08-13 12:40:00,39.66,39.69,39.65,39.65,80700.0,27.2308,27.2514,27.2239,27.2239,80700.0
2013-08-13 12:45:00,39.66,39.69,39.66,39.68,106800.0,27.2308,27.2514,27.2308,27.2445,106800.0
2013-08-13 12:50:00,39.68,39.69,39.67,39.67,66600.0,27.2445,27.2514,27.2376,27.2376,66600.0
2013-08-13 12:55:00,39.68,39.69,39.67,39.69,48200.0,27.2445,27.2514,27.2376,27.2514,48200.0
2013-08-13 13:00:00,39.69,39.7,39.68,39.69,102100.0,27.2514,27.2582,27.2445,27.2514,102100.0
2013-08-13 13:05:00,39.69,39.7,39.67,39.7,76700.0,27.2514,27.2582,27.2376,27.2582,76700.0
2013-08-13 13:10:00,39.7,39.7,39.67,39.68,131900.0,27.2582,27.2582,27.2376,27.2445,131900.0
2013-08-13 13:15:00,39.67,39.69,39.66,39.67,71600.0,27.2376,27.2514,27.2308,27.2376,71600.0
2013-08-13 13:20:00,39.66,39.69,39.66,39.67,78600.0,27.2308,27.2514,27.2308,27.2376,78600.0
2013-08-13 13:25:00,39.67,39.7,39.67,39.67,133500.0,27.2376,27.2582,27.2376,27.2376,133500.0
2013-08-13 13:30:00,39.68,39.68,39.66,39.67,60200.0,27.2445,27.2445,27.2308,27.2376,60200.0
2013-08-13 13:35:00,39.66,39.67,39.63,39.65,135500.0,27.2308,27.2376,27.2102,27.2239,135500.0
2013-08-13 13:40:00,39.65,39.65,39.63,39.63,100100.0,27.2239,27.2239,27.2102,27.2102,100100.0
2013-08-13 13:45:00,39.63,39.64,39.62,39.62,97000.0,27.2102,27.217,27.2033,27.2033,97000.0
2013-08-13 13:50:00,39.63,39.63,39.62,39.63,64800.0,27.2102,27.2102,27.2033,27.2102,64800.0
2013-08-13 13:55:00,39.63,39.63,39.61,39.62,104100.0,27.2102,27.2102,27.1964,27.2033,104100.0
2013-08-13 14:00:00,39.62,39.62,39.57,39.57,149500.0,27.2033,27.2033,27.169,27.169,149500.0
2013-08-13 14:05:00,39.57,39.59,39.56,39.58,169000.0,27.169,27.1827,27.1621,27.1758,169000.0
2013-08-13 14:10:00,39.59,39.61,39.58,39.6,126600.0,27.1827,27.1964,27.1758,27.1896,126600.0
2013-08-13 14:15:00,39.61,39.61,39.59,39.6,89900.0,27.1964,27.1964,27.1827,27.1896,89900.0
2013-08-13 14:20:00,39.6,39.6,39.56,39.56,107500.0,27.1896,27.1896,27.1621,27.1621,107500.0
2013-08-13 14:25:00,39.57,39.57,39.56,39.56,64900.0,27.169,27.169,27.1621,27.1621,64900.0
2013-08-13 14:30:00,39.57,39.57,39.55,39.56,209400.0,27.169,27.169,27.1552,27.1621,209400.0
2013-08-13 14:35:00,39.56,39.56,39.52,39.52,174400.0,27.1621,27.1621,27.1346,27.1346,174400.0
2013-08-13 14:40:00,39.52,39.52,39.51,39.52,208700.0,27.1346,27.1346,27.1278,27.1346,208700.0
2013-08-13 14:45:00,39.52,39.54,39.5,39.54,211900.0,27.1346,27.1484,27.1209,27.1484,211900.0
2013-08-13 14:50:00,39.54,39.55,39.52,39.55,115800.0,27.1484,27.1552,27.1346,27.1552,115800.0
2013-08-13 14:55:00,39.54,39.57,39.54,39.57,108500.0,27.1484,27.169,27.1484,27.169,108500.0
2013-08-13 15:00:00,39.57,39.59,39.56,39.59,148700.0,27.169,27.1827,27.1621,27.1827,148700.0
2013-08-13 15:05:00,39.59,39.61,39.58,39.6,144600.0,27.1827,27.1964,27.1758,27.1896,144600.0
2013-08-13 15:10:00,39.61,39.61,39.59,39.6,85400.0,27.1964,27.1964,27.1827,27.1896,85400.0
2013-08-13 15:15:00,39.59,39.61,39.57,39.58,203500.0,27.1827,27.1964,27.169,27.1758,203500.0
2013-08-13 15:20:00,39.58,39.65,39.58,39.64,154900.0,27.1758,27.2239,27.1758,27.217,154900.0
2013-08-13 15:25:00,39.64,39.65,39.63,39.63,96200.0,27.217,27.2239,27.2102,27.2102,96200.0
2013-08-13 15:30:00,39.64,39.64,39.63,39.64,62300.0,27.217,27.217,27.2102,27.217,62300.0
2013-08-13 15:35:00,39.64,39.66,39.62,39.65,269900.0,27.217,27.2308,27.2033,27.2239,269900.0
2013-08-13 15:40:00,39.64,39.65,39.63,39.65,195400.0,27.217,27.2239,27.2102,27.2239,195400.0
2013-08-13 15:45:00,39.65,39.67,39.64,39.67,222200.0,27.2239,27.2376,27.217,27.2376,222200.0
2013-08-13 15:50:00,39.67,39.68,39.65,39.66,266800.0,27.2376,27.2445,27.2239,27.2308,266800.0
2013-08-13 15:55:00,39.66,39.68,39.6,39.66,706500.0,27.2308,27.2445,27.1896,27.2308,706500.0
2013-08-14 09:30:00,39.62,39.64,39.5,39.51,445400.0,27.2033,27.217,27.1209,27.1278,445400.0
2013-08-14 09:35:00,39.51,39.64,39.47,39.56,309900.0,27.1278,27.217,27.1003,27.1621,309900.0
2013-08-14 09:40:00,39.57,39.6,39.52,39.55,287300.0,27.169,27.1896,27.1346,27.1552,287300.0
2013-08-14 09:45:00,39.55,39.58,39.53,39.54,174800.0,27.1552,27.1758,27.1415,27.1484,174800.0
2013-08-14 09:50:00,39.55,39.55,39.49,39.51,202700.0,27.1552,27.1552,27.114,27.1278,202700.0
2013-08-14 09:55:00,39.51,39.53,39.5,39.53,163200.0,27.1278,27.1415,27.1209,27.1415,163200.0
2013-08-14 10:00:00,39.53,39.59,39.5,39.57,239100.0,27.1415,27.1827,27.1209,27.169,239100.0
2013-08-14 10:05:00,39.56,39.62,39.55,39.59,383100.0,27.1621,27.2033,27.1552,27.1827,383100.0
2013-08-14 10:10:00,39.6,39.6,39.51,39.53,188900.0,27.1896,27.1896,27.1278,27.1415,188900.0
2013-08-14 10:15:00,39.53,39.54,39.49,39.49,170800.0,27.1415,27.1484,27.114,27.114,170800.0
2013-08-14 10:20:00,39.49,39.54,39.47,39.54,180000.0,27.114,27.1484,27.1003,27.1484,180000.0
2013-08-14 10:25:00,39.54,39.54,39.47,39.48,168300.0,27.1484,27.1484,27.1003,27.1072,168300.0
2013-08-14 10:30:00,39.48,39.51,39.48,39.5,126900.0,27.1072,27.1278,27.1072,27.1209,126900.0
2013-08-14 10:35:00,39.5,39.5,39.44,39.45,208100.0,27.1209,27.1209,27.0797,27.0866,208100.0
2013-08-14 10:40:00,39.45,39.46,39.41,39.42,220100.0,27.0866,27.0934,27.0591,27.066,220100.0
2013-08-14 10:45:00,39.42,39.44,39.4,39.41,209500.0,27.066,27.0797,27.0522,27.0591,209500.0
2013-08-14 10:50:00,39.41,39.41,39.37,39.38,180900.0,27.0591,27.0591,27.0316,27.0385,180900.0
2013-08-14 10:55:00,39.37,39.39,39.37,39.38,155300.0,27.0316,27.0454,27.0316,27.0385,155300.0
2013-08-14 11:00:00,39.37,39.39,39.35,39.37,270400.0,27.0316,27.0454,27.0179,27.0316,270400.0
2013-08-14 11:05:00,39.37,39.48,39.36,39.48,283900.0,27.0316,27.1072,27.0248,27.1072,283900.0
2013-08-14 11:10:00,39.48,39.48,39.43,39.46,182500.0,27.1072,27.1072,27.0728,27.0934,182500.0
2013-08-14 11:15:00,39.47,39.48,39.45,39.45,164000.0,27.1003,27.1072,27.0866,27.0866,164000.0
2013-08-14 11:20:00,39.46,39.49,39.45,39.49,129700.0,27.0934,27.114,27.0866,27.114,129700.0
2013-08-14 11:25:00,39.49,39.49,39.46,39.48,123000.0,27.114,27.114,27.0934,27.1072,123000.0
2013-08-14 11:30:00,39.48,39.49,39.47,39.48,121900.0,27.1072,27.114,27.1003,27.1072,121900.0
2013-08-14 11:35:00,39.48,39.49,39.46,39.47,117900.0,27.1072,27.114,27.0934,27.1003,117900.0
2013-08-14 11:40:00,39.47,39.48,39.46,39.46,96400.0,27.1003,27.1072,27.0934,27.0934,96400.0
2013-08-14 11:45:00,39.46,39.48,39.44,39.45,131800.0,27.0934,27.1072,27.0797,27.0866,131800.0
2013-08-14 11:50:00,39.45,39.48,39.42,39.43,130100.0,27.0866,27.1072,27.066,27.0728,130100.0
2013-08-14 11:55:00,39.43,39.44,39.38,39.42,164000.0,27.0728,27.0797,27.0385,27.066,164000.0
2013-08-14 12:00:00,39.41,39.44,39.4,39.44,119400.0,27.0591,27.0797,27.0522,27.0797,119400.0
2013-08-14 12:05:00,39.44,39.47,39.43,39.46,123300.0,27.0797,27.1003,27.0728,27.0934,123300.0
2013-08-14 12:10:00,39.46,39.47,39.44,39.46,84200.0,27.0934,27.1003,27.0797,27.0934,84200.0
2013-08-14 12:15:00,39.47,39.52,39.46,39.52,173800.0,27.1003,27.1346,27.0934,27.1346,173800.0
2013-08-14 12:20:00,39.52,39.52,39.47,39.48,53700.0,27.1346,27.1346,27.1003,27.1072,53700.0
2013-08-14 12:25:00,39.49,39.52,39.48,39.52,80700.0,27.114,27.1346,27.1072,27.1346,80700.0
2013-08-14 12:30:00,39.52,39.53,39.49,39.5,84900.0,27.1346,27.1415,27.114,27.1209,84900.0
2013-08-14 12:35:00,39.5,39.51,39.49,39.51,112200.0,27.1209,27.1278,27.114,27.1278,112200.0
2013-08-14 12:40:00,39.51,39.51,39.48,39.49,117800.0,27.1278,27.1278,27.1072,27.114,117800.0
2013-08-14 12:45:00,39.5,39.51,39.49,39.51,83000.0,27.1209,27.1278,27.114,27.1278,83000.0
2013-08-14 12:50:00,39.51,39.51,39.48,39.49,72100.0,27.1278,27.1278,27.1072,27.114,72100.0
2013-08-14 12:55:00,39.49,39.5,39.47,39.48,108600.0,27.114,27.1209,27.1003,27.1072,108600.0
2013-08-14 13:00:00,39.48,39.5,39.47,39.5,95400.0,27.1072,27.1209,27.1003,27.1209,95400.0
2013-08-14 13:05:00,39.5,39.53,39.5,39.52,55200.0,27.1209,27.1415,27.1209,27.1346,55200.0
2013-08-14 13:10:00,39.51,39.51,39.48,39.49,48500.0,27.1278,27.1278,27.1072,27.114,48500.0
2013-08-14 13:15:00,39.49,39.5,39.47,39.5,123300.0,27.114,27.1209,27.1003,27.1209,123300.0
2013-08-14 13:20:00,39.5,39.52,39.48,39.52,82400.0,27.1209,27.1346,27.1072,27.1346,82400.0
2013-08-14 13:25:00,39.52,39.52,39.49,39.5,45600.0,27.1346,27.1346,27.114,27.1209,45600.0
2013-08-14 13:30:00,39.49,39.49,39.45,39.48,270500.0,27.114,27.114,27.0866,27.1072,270500.0
2013-08-14 13:35:00,39.48,39.52,39.48,39.48,140700.0,27.1072,27.1346,27.1072,27.1072,140700.0
2013-08-14 13:40:00,39.49,39.51,39.48,39.48,71100.0,27.114,27.1278,27.1072,27.1072,71100.0
2013-08-14 13:45:00,39.48,39.5,39.46,39.5,211200.0,27.1072,27.1209,27.0934,27.1209,211200.0
2013-08-14 13:50:00,39.49,39.51,39.49,39.5,109500.0,27.114,27.1278,27.114,27.1209,109500.0
2013-08-14 13:55:00,39.5,39.52,39.48,39.5,206300.0,27.1209,27.1346,27.1072,27.1209,206300.0
2013-08-14 14:00:00,39.51,39.53,39.5,39.52,92600.0,27.1278,27.1415,27.1209,27.1346,92600.0
2013-08-14 14:05:00,39.52,39.54,39.51,39.53,72700.0,27.1346,27.1484,27.1278,27.1415,72700.0
2013-08-14 14:10:00,39.53,39.56,39.53,39.55,135200.0,27.1415,27.1621,27.1415,27.1552,135200.0
2013-08-14 14:15:00,39.56,39.56,39.54,39.54,115100.0,27.1621,27.1621,27.1484,27.1484,115100.0
2013-08-14 14:20:00,39.54,39.55,39.51,39.55,192800.0,27.1484,27.1552,27.1278,27.1552,192800.0
2013-08-14 14:25:00,39.55,39.56,39.54,39.56,151200.0,27.1552,27.1621,27.1484,27.1621,151200.0
2013-08-14 14:30:00,39.56,39.58,39.55,39.57,143500.0,27.1621,27.1758,27.1552,27.169,143500.0
2013-08-14 14:35:00,39.57,39.61,39.56,39.61,196100.0,27.169,27.1964,27.1621,27.1964,196100.0
2013-08-14 14:40:00,39.61,39.62,39.59,39.61,134700.0,27.1964,27.2033,27.1827,27.1964,134700.0
2013-08-14 14:45:00,39.61,39.67,39.61,39.66,241800.0,27.1964,27.2376,27.1964,27.2308,241800.0
2013-08-14 14:50:00,39.66,39.67,39.65,39.65,141700.0,27.2308,27.2376,27.2239,27.2239,141700.0
2013-08-14 14:55:00,39.66,39.66,39.63,39.65,73500.0,27.2308,27.2308,27.2102,27.2239,73500.0
2013-08-14 15:00:00,39.65,39.66,39.6,39.63,201300.0,27.2239,27.2308,27.1896,27.2102,201300.0
2013-08-14 15:05:00,39.64,39.68,39.63,39.66,175400.0,27.217,27.2445,27.2102,27.2308,175400.0
2013-08-14 15:10:00,39.66,39.67,39.61,39.67,135700.0,27.2308,27.2376,27.1964,27.2376,135700.0
2013-08-14 15:15:00,39.67,39.68,39.65,39.66,102700.0,27.2376,27.2445,27.2239,27.2308,102700.0
2013-08-14 15:20:00,39.65,39.66,39.64,39.66,114300.0,27.2239,27.2308,27.217,27.2308,114300.0
2013-08-14 15:25:00,39.66,39.67,39.63,39.64,164600.0,27.2308,27.2376,27.2102,27.217,164600.0
2013-08-14 15:30:00,39.63,39.64,39.61,39.61,174900.0,27.2102,27.217,27.1964,27.1964,174900.0
2013-08-14 15:35:00,39.62,39.62,39.59,39.59,127200.0,27.2033,27.2033,27.1827,27.1827,127200.0
2013-08-14 15:40:00,39.59,39.6,39.57,39.59,172200.0,27.1827,27.1896,27.169,27.1827,172200.0
2013-08-14 15:45:00,39.59,39.59,39.55,39.58,320500.0,27.1827,27.1827,27.1552,27.1758,320500.0
2013-08-14 15:50:00,39.58,39.6,39.57,39.58,264300.0,27.1758,27.1896,27.169,27.1758,264300.0
2013-08-14 15:55:00,39.58,39.59,39.52,39.54,488900.0,27.1758,27.1827,27.1346,27.1484,488900.0
2013-08-15 09:30:00,39.32,39.4,39.26,39.26,553900.0,26.9973,27.0522,26.9561,26.9561,553900.0
2013-08-15 09:35:00,39.25,39.37,39.21,39.32,428800.0,26.9493,27.0316,26.9218,26.9973,428800.0
2013-08-15 09:40:00,39.31,39.31,39.21,39.26,249600.0,26.9905,26.9905,26.9218,26.9561,249600.0
2013-08-15 09:45:00,39.27,39.27,39.21,39.23,228300.0,26.963,26.963,26.9218,26.9355,228300.0
2013-08-15 09:50:00,39.22,39.27,39.21,39.26,156000.0,26.9287,26.963,26.9218,26.9561,156000.0
2013-08-15 09:55:00,39.26,39.3,39.22,39.26,192500.0,26.9561,26.9836,26.9287,26.9561,192500.0
2013-08-15 10:00:00,39.26,39.32,39.23,39.3,256700.0,26.9561,26.9973,26.9355,26.9836,256700.0
2013-08-15 10:05:00,39.3,39.33,39.23,39.25,281100.0,26.9836,27.0042,26.9355,26.9493,281100.0
2013-08-15 10:10:00,39.25,39.28,39.22,39.27,244400.0,26.9493,26.9699,26.9287,26.963,244400.0
2013-08-15 10:15:00,39.26,39.29,39.24,39.28,256000.0,26.9561,26.9767,26.9424,26.9699,256000.0
2013-08-15 10:20:00,39.29,39.31,39.26,39.27,84300.0,26.9767,26.9905,26.9561,26.963,84300.0
2013-08-15 10:25:00,39.27,39.27,39.21,39.22,235500.0,26.963,26.963,26.9218,26.9287,235500.0
2013-08-15 10:30:00,39.22,39.23,39.16,39.2,241700.0,26.9287,26.9355,26.8875,26.9149,241700.0
2013-08-15 10:35:00,39.19,39.22,39.12,39.13,177100.0,26.9081,26.9287,26.86,26.8669,177100.0
2013-08-15 10:40:00,39.13,39.19,39.11,39.19,228000.0,26.8669,26.9081,26.8531,26.9081,228000.0
2013-08-15 10:45:00,39.19,39.2,39.16,39.18,128600.0,26.9081,26.9149,26.8875,26.9012,128600.0
2013-08-15 10:50:00,39.19,39.19,39.14,39.16,206800.0,26.9081,26.9081,26.8737,26.8875,206800.0
2013-08-15 10:55:00,39.16,39.16,39.11,39.15,164100.0,26.8875,26.8875,26.8531,26.8806,164100.0
2013-08-15 11:00:00,39.15,39.18,39.13,39.14,112100.0,26.8806,26.9012,26.8669,26.8737,112100.0
2013-08-15 11:05:00,39.13,39.16,39.11,39.15,153000.0,26.8669,26.8875,26.8531,26.8806,153000.0
2013-08-15 11:10:00,39.16,39.17,39.14,39.15,171500.0,26.8875,26.8943,26.8737,26.8806,171500.0
2013-08-15 11:15:00,39.16,39.19,39.15,39.18,87300.0,26.8875,26.9081,26.8806,26.9012,87300.0
2013-08-15 11:20:00,39.19,39.21,39.16,39.2,122000.0,26.9081,26.9218,26.8875,26.9149,122000.0
2013-08-15 11:25:00,39.2,39.21,39.16,39.16,91600.0,26.9149,26.9218,26.8875,26.8875,91600.0
2013-08-15 11:30:00,39.16,39.19,39.16,39.16,127400.0,26.8875,26.9081,26.8875,26.8875,127400.0
2013-08-15 11:35:00,39.16,39.21,39.16,39.2,100700.0,26.8875,26.9218,26.8875,26.9149,100700.0
2013-08-15 11:40:00,39.21,39.21,39.15,39.15,110800.0,26.9218,26.9218,26.8806,26.8806,110800.0
2013-08-15 11:45:00,39.15,39.18,39.15,39.16,108000.0,26.8806,26.9012,26.8806,26.8875,108000.0
2013-08-15 11:50:00,39.16,39.16,39.12,39.14,103100.0,26.8875,26.8875,26.86,26.8737,103100.0
2013-08-15 11:55:00,39.14,39.16,39.12,39.12,104000.0,26.8737,26.8875,26.86,26.86,104000.0
2013-08-15 12:00:00,39.12,39.14,39.11,39.12,107300.0,26.86,26.8737,26.8531,26.86,107300.0
2013-08-15 12:05:00,39.12,39.13,39.08,39.12,200000.0,26.86,26.8669,26.8325,26.86,200000.0
2013-08-15 12:10:00,39.11,39.13,39.09,39.11,229700.0,26.8531,26.8669,26.8394,26.8531,229700.0
2013-08-15 12:15:00,39.11,39.16,39.1,39.16,81400.0,26.8531,26.8875,26.8463,26.8875,81400.0
2013-08-15 12:20:00,39.15,39.18,39.14,39.14,62900.0,26.8806,26.9012,26.8737,26.8737,62900.0
2013-08-15 12:25:00,39.15,39.18,39.14,39.17,62600.0,26.8806,26.9012,26.8737,26.8943,62600.0
2013-08-15 12:30:00,39.17,39.18,39.14,39.14,57300.0,26.8943,26.9012,26.8737,26.8737,57300.0
2013-08-15 12:35:00,39.14,39.16,39.13,39.15,203400.0,26.8737,26.8875,26.8669,26.8806,203400.0
2013-08-15 12:40:00,39.16,39.16,39.12,39.12,51300.0,26.8875,26.8875,26.86,26.86,51300.0
2013-08-15 12:45:00,39.13,39.15,39.1,39.1,80100.0,26.8669,26.8806,26.8463,26.8463,80100.0
2013-08-15 12:50:00,39.1,39.13,39.1,39.12,40400.0,26.8463,26.8669,26.8463,26.86,40400.0
2013-08-15 12:55:00,39.11,39.13,39.1,39.13,82600.0,26.8531,26.8669,26.8463,26.8669,82600.0
2013-08-15 13:00:00,39.13,39.14,39.12,39.14,101000.0,26.8669,26.8737,26.86,26.8737,101000.0
2013-08-15 13:05:00,39.14,39.14,39.11,39.13,99400.0,26.8737,26.8737,26.8531,26.8669,99400.0
2013-08-15 13:10:00,39.13,39.15,39.09,39.11,131800.0,26.8669,26.8806,26.8394,26.8531,131800.0
2013-08-15 13:15:00,39.11,39.15,39.07,39.15,122500.0,26.8531,26.8806,26.8257,26.8806,122500.0
2013-08-15 13:20:00,39.15,39.15,39.11,39.12,74700.0,26.8806,26.8806,26.8531,26.86,74700.0
2013-08-15 13:25:00,39.13,39.14,39.11,39.12,59700.0,26.8669,26.8737,26.8531,26.86,59700.0
2013-08-15 13:30:00,39.12,39.14,39.11,39.12,66100.0,26.86,26.8737,26.8531,26.86,66100.0
2013-08-15 13:35:00,39.12,39.15,39.1,39.11,82900.0,26.86,26.8806,26.8463,26.8531,82900.0
2013-08-15 13:40:00,39.11,39.15,39.1,39.14,62200.0,26.8531,26.8806,26.8463,26.8737,62200.0
2013-08-15 13:45:00,39.14,39.16,39.14,39.15,92500.0,26.8737,26.8875,26.8737,26.8806,92500.0
2013-08-15 13:50:00,39.14,39.15,39.12,39.13,68000.0,26.8737,26.8806,26.86,26.8669,68000.0
2013-08-15 13:55:00,39.12,39.14,39.11,39.12,95900.0,26.86,26.8737,26.8531,26.86,95900.0
2013-08-15 14:00:00,39.12,39.14,39.1,39.12,127300.0,26.86,26.8737,26.8463,26.86,127300.0
2013-08-15 14:05:00,39.11,39.13,39.08,39.1,115500.0,26.8531,26.8669,26.8325,26.8463,115500.0
2013-08-15 14:10:00,39.11,39.11,39.06,39.07,165200.0,26.8531,26.8531,26.8188,26.8257,165200.0
2013-08-15 14:15:00,39.08,39.13,39.06,39.12,143600.0,26.8325,26.8669,26.8188,26.86,143600.0
2013-08-15 14:20:00,39.12,39.15,39.11,39.14,149700.0,26.86,26.8806,26.8531,26.8737,149700.0
2013-08-15 14:25:00,39.14,39.16,39.11,39.13,187400.0,26.8737,26.8875,26.8531,26.8669,187400.0
2013-08-15 14:30:00,39.12,39.16,39.08,39.09,189000.0,26.86,26.8875,26.8325,26.8394,189000.0
2013-08-15 14:35:00,39.1,39.14,39.08,39.09,150200.0,26.8463,26.8737,26.8325,26.8394,150200.0
2013-08-15 14:40:00,39.09,39.11,39.07,39.1,117300.0,26.8394,26.8531,26.8257,26.8463,117300.0
2013-08-15 14:45:00,39.11,39.12,39.06,39.06,149300.0,26.8531,26.86,26.8188,26.8188,149300.0
2013-08-15 14:50:00,39.07,39.09,39.05,39.07,142500.0,26.8257,26.8394,26.8119,26.8257,142500.0
2013-08-15 14:55:00,39.07,39.1,39.05,39.05,67300.0,26.8257,26.8463,26.8119,26.8119,67300.0
2013-08-15 15:00:00,39.05,39.08,39.05,39.07,160000.0,26.8119,26.8325,26.8119,26.8257,160000.0
2013-08-15 15:05:00,39.07,39.09,39.05,39.05,110400.0,26.8257,26.8394,26.8119,26.8119,110400.0
2013-08-15 15:10:00,39.05,39.06,39.02,39.05,207800.0,26.8119,26.8188,26.7913,26.8119,207800.0
2013-08-15 15:15:00,39.04,39.08,39.04,39.07,205200.0,26.8051,26.8325,26.8051,26.8257,205200.0
2013-08-15 15:20:00,39.07,39.09,39.03,39.07,366000.0,26.8257,26.8394,26.7982,26.8257,366000.0
2013-08-15 15:25:00,39.07,39.08,39.05,39.06,154300.0,26.8257,26.8325,26.8119,26.8188,154300.0
2013-08-15 15:30:00,39.06,39.07,39.04,39.06,365900.0,26.8188,26.8257,26.8051,26.8188,365900.0
2013-08-15 15:35:00,39.06,39.11,39.05,39.09,394800.0,26.8188,26.8531,26.8119,26.8394,394800.0
2013-08-15 15:40:00,39.09,39.1,39.07,39.1,166900.0,26.8394,26.8463,26.8257,26.8463,166900.0
2013-08-15 15:45:00,39.1,39.14,39.09,39.14,272200.0,26.8463,26.8737,26.8394,26.8737,272200.0
2013-08-15 15:50:00,39.13,39.14,39.11,39.12,260000.0,26.8669,26.8737,26.8531,26.86,260000.0
2013-08-15 15:55:00,39.12,39.14,39.08,39.09,756400.0,26.86,26.8737,26.8325,26.8394,756400.0
2013-08-16 09:30:00,39.03,39.18,39.0,39.05,1951200.0,26.7982,26.9012,26.7776,26.8119,1951200.0
2013-08-16 09:35:00,39.04,39.04,38.87,38.87,423800.0,26.8051,26.8051,26.6883,26.6883,423800.0
2013-08-16 09:40:00,38.87,39.04,38.87,39.02,375800.0,26.6883,26.8051,26.6883,26.7913,375800.0
2013-08-16 09:45:00,39.02,39.08,38.98,39.08,202100.0,26.7913,26.8325,26.7639,26.8325,202100.0
2013-08-16 09:50:00,39.08,39.08,39.0,39.01,189000.0,26.8325,26.8325,26.7776,26.7845,189000.0
2013-08-16 09:55:00,39.0,39.05,38.99,39.05,173900.0,26.7776,26.8119,26.7707,26.8119,173900.0
2013-08-16 10:00:00,39.04,39.06,38.99,39.01,234300.0,26.8051,26.8188,26.7707,26.7845,234300.0
2013-08-16 10:05:00,39.01,39.04,39.0,39.02,202800.0,26.7845,26.8051,26.7776,26.7913,202800.0
2013-08-16 10:10:00,39.01,39.02,38.99,39.01,225800.0,26.7845,26.7913,26.7707,26.7845,225800.0
2013-08-16 10:15:00,39.02,39.02,38.94,38.94,315600.0,26.7913,26.7913,26.7364,26.7364,315600.0
2013-08-16 10:20:00,38.94,38.96,38.89,38.92,260100.0,26.7364,26.7501,26.7021,26.7227,260100.0
2013-08-16 10:25:00,38.92,38.93,38.9,38.91,150500.0,26.7227,26.7295,26.7089,26.7158,150500.0
2013-08-16 10:30:00,38.91,38.94,38.9,38.91,143300.0,26.7158,26.7364,26.7089,26.7158,143300.0
2013-08-16 10:35:00,38.91,38.96,38.91,38.93,128900.0,26.7158,26.7501,26.7158,26.7295,128900.0
2013-08-16 10:40:00,38.93,38.93,38.91,38.93,66500.0,26.7295,26.7295,26.7158,26.7295,66500.0
2013-08-16 10:45:00,38.93,38.95,38.92,38.93,146000.0,26.7295,26.7433,26.7227,26.7295,146000.0
2013-08-16 10:50:00,38.92,38.94,38.89,38.89,410300.0,26.7227,26.7364,26.7021,26.7021,410300.0
2013-08-16 10:55:00,38.9,38.91,38.89,38.91,123600.0,26.7089,26.7158,26.7021,26.7158,123600.0
2013-08-16 11:00:00,38.91,38.92,38.9,38.9,155200.0,26.7158,26.7227,26.7089,26.7089,155200.0
2013-08-16 11:05:00,38.9,38.91,38.87,38.88,190800.0,26.7089,26.7158,26.6883,26.6952,190800.0
2013-08-16 11:10:00,38.88,38.89,38.85,38.86,187000.0,26.6952,26.7021,26.6746,26.6815,187000.0
2013-08-16 11:15:00,38.87,38.87,38.82,38.83,195100.0,26.6883,26.6883,26.654,26.6609,195100.0
2013-08-16 11:20:00,38.83,38.84,38.82,38.84,183500.0,26.6609,26.6677,26.654,26.6677,183500.0
2013-08-16 11:25:00,38.84,38.86,38.81,38.84,239100.0,26.6677,26.6815,26.6472,26.6677,239100.0
2013-08-16 11:30:00,38.84,38.89,38.83,38.89,123800.0,26.6677,26.7021,26.6609,26.7021,123800.0
2013-08-16 11:35:00,38.89,38.89,38.85,38.87,121300.0,26.7021,26.7021,26.6746,26.6883,121300.0
2013-08-16 11:40:00,38.87,38.89,38.86,38.88,78800.0,26.6883,26.7021,26.6815,26.6952,78800.0
2013-08-16 11:45:00,38.89,38.89,38.86,38.86,103700.0,26.7021,26.7021,26.6815,26.6815,103700.0
2013-08-16 11:50:00,38.86,38.89,38.86,38.89,78200.0,26.6815,26.7021,26.6815,26.7021,78200.0
2013-08-16 11:55:00,38.89,38.91,38.88,38.91,75900.0,26.7021,26.7158,26.6952,26.7158,75900.0
2013-08-16 12:00:00,38.9,38.92,38.89,38.9,94200.0,26.7089,26.7227,26.7021,26.7089,94200.0
2013-08-16 12:05:00,38.9,38.91,38.88,38.9,106100.0,26.7089,26.7158,26.6952,26.7089,106100.0
2013-08-16 12:10:00,38.91,38.92,38.87,38.88,103000.0,26.7158,26.7227,26.6883,26.6952,103000.0
2013-08-16 12:15:00,38.88,38.9,38.86,38.87,90700.0,26.6952,26.7089,26.6815,26.6883,90700.0
2013-08-16 12:20:00,38.87,38.87,38.82,38.83,120800.0,26.6883,26.6883,26.654,26.6609,120800.0
2013-08-16 12:25:00,38.82,38.84,38.8,38.82,108700.0,26.654,26.6677,26.6403,26.654,108700.0
2013-08-16 12:30:00,38.82,38.86,38.81,38.85,81200.0,26.654,26.6815,26.6472,26.6746,81200.0
2013-08-16 12:35:00,38.86,38.86,38.83,38.83,181000.0,26.6815,26.6815,26.6609,26.6609,181000.0
2013-08-16 12:40:00,38.84,38.87,38.84,38.86,74300.0,26.6677,26.6883,26.6677,26.6815,74300.0
2013-08-16 12:45:00,38.86,38.86,38.84,38.85,124700.0,26.6815,26.6815,26.6677,26.6746,124700.0
2013-08-16 12:50:00,38.85,38.89,38.85,38.89,91900.0,26.6746,26.7021,26.6746,26.7021,91900.0
2013-08-16 12:55:00,38.89,38.89,38.84,38.86,80500.0,26.7021,26.7021,26.6677,26.6815,80500.0
2013-08-16 13:00:00,38.86,38.86,38.82,38.83,107300.0,26.6815,26.6815,26.654,26.6609,107300.0
2013-08-16 13:05:00,38.83,38.83,38.8,38.81,191300.0,26.6609,26.6609,26.6403,26.6472,191300.0
2013-08-16 13:10:00,38.81,38.81,38.78,38.79,118500.0,26.6472,26.6472,26.6266,26.6334,118500.0
2013-08-16 13:15:00,38.79,38.81,38.78,38.81,128800.0,26.6334,26.6472,26.6266,26.6472,128800.0
2013-08-16 13:20:00,38.8,38.81,38.79,38.8,215500.0,26.6403,26.6472,26.6334,26.6403,215500.0
2013-08-16 13:25:00,38.79,38.8,38.74,38.75,354000.0,26.6334,26.6403,26.5991,26.606,354000.0
2013-08-16 13:30:00,38.76,38.81,38.75,38.8,150800.0,26.6128,26.6472,26.606,26.6403,150800.0
2013-08-16 13:35:00,38.8,38.81,38.74,38.75,300000.0,26.6403,26.6472,26.5991,26.606,300000.0
2013-08-16 13:40:00,38.75,38.76,38.73,38.74,315400.0,26.606,26.6128,26.5922,26.5991,315400.0
2013-08-16 13:45:00,38.73,38.76,38.73,38.74,288500.0,26.5922,26.6128,26.5922,26.5991,288500.0
2013-08-16 13:50:00,38.74,38.76,38.73,38.75,173800.0,26.5991,26.6128,26.5922,26.606,173800.0
2013-08-16 13:55:00,38.74,38.76,38.73,38.75,228600.0,26.5991,26.6128,26.5922,26.606,228600.0
2013-08-16 14:00:00,38.75,38.77,38.73,38.74,334400.0,26.606,26.6197,26.5922,26.5991,334400.0
2013-08-16 14:05:00,38.73,38.79,38.73,38.76,163400.0,26.5922,26.6334,26.5922,26.6128,163400.0
2013-08-16 14:10:00,38.76,38.77,38.73,38.74,411300.0,26.6128,26.6197,26.5922,26.5991,411300.0
2013-08-16 14:15:00,38.73,38.75,38.71,38.75,254100.0,26.5922,26.606,26.5785,26.606,254100.0
2013-08-16 14:20:00,38.74,38.78,38.74,38.78,90400.0,26.5991,26.6266,26.5991,26.6266,90400.0
2013-08-16 14:25:00,38.78,38.83,38.78,38.83,201300.0,26.6266,26.6609,26.6266,26.6609,201300.0
2013-08-16 14:30:00,38.83,38.86,38.81,38.85,393100.0,26.6609,26.6815,26.6472,26.6746,393100.0
2013-08-16 14:35:00,38.85,38.92,38.84,38.91,345800.0,26.6746,26.7227,26.6677,26.7158,345800.0
2013-08-16 14:40:00,38.92,39.0,38.91,38.99,278800.0,26.7227,26.7776,26.7158,26.7707,278800.0
2013-08-16 14:45:00,38.99,39.07,38.97,39.07,300900.0,26.7707,26.8257,26.757,26.8257,300900.0
2013-08-16 14:50:00,39.07,39.12,39.06,39.09,361900.0,26.8257,26.86,26.8188,26.8394,361900.0
2013-08-16 14:55:00,39.09,39.12,39.07,39.11,236900.0,26.8394,26.86,26.8257,26.8531,236900.0
2013-08-16 15:00:00,39.11,39.12,39.05,39.05,207500.0,26.8531,26.86,26.8119,26.8119,207500.0
2013-08-16 15:05:00,39.05,39.09,39.05,39.06,112300.0,26.8119,26.8394,26.8119,26.8188,112300.0
2013-08-16 15:10:00,39.06,39.07,39.03,39.03,221700.0,26.8188,26.8257,26.7982,26.7982,221700.0
2013-08-16 15:15:00,39.04,39.04,39.01,39.01,81400.0,26.8051,26.8051,26.7845,26.7845,81400.0
2013-08-16 15:20:00,39.01,39.03,39.0,39.03,119900.0,26.7845,26.7982,26.7776,26.7982,119900.0
2013-08-16 15:25:00,39.03,39.03,39.01,39.01,100300.0,26.7982,26.7982,26.7845,26.7845,100300.0
2013-08-16 15:30:00,39.02,39.03,39.01,39.03,181500.0,26.7913,26.7982,26.7845,26.7982,181500.0
2013-08-16 15:35:00,39.02,39.06,39.02,39.05,238700.0,26.7913,26.8188,26.7913,26.8119,238700.0
2013-08-16 15:40:00,39.05,39.05,38.99,39.0,227600.0,26.8119,26.8119,26.7707,26.7776,227600.0
2013-08-16 15:45:00,39.0,39.01,38.98,39.01,322400.0,26.7776,26.7845,26.7639,26.7845,322400.0
2013-08-16 15:50:00,39.01,39.01,38.99,38.99,263500.0,26.7845,26.7845,26.7707,26.7707,263500.0
2013-08-16 15:55:00,39.0,39.06,39.0,39.02,1231900.0,26.7776,26.8188,26.7776,26.7913,1231900.0
2013-08-19 09:30:00,39.05,39.09,38.91,38.94,432000.0,26.8119,26.8394,26.7158,26.7364,432000.0
2013-08-19 09:35:00,38.93,38.96,38.81,38.82,217100.0,26.7295,26.7501,26.6472,26.654,217100.0
2013-08-19 09:40:00,38.83,38.9,38.82,38.87,208600.0,26.6609,26.7089,26.654,26.6883,208600.0
2013-08-19 09:45:00,38.87,38.88,38.78,38.81,268400.0,26.6883,26.6952,26.6266,26.6472,268400.0
2013-08-19 09:50:00,38.81,38.81,38.71,38.75,306100.0,26.6472,26.6472,26.5785,26.606,306100.0
2013-08-19 09:55:00,38.75,38.85,38.74,38.85,255500.0,26.606,26.6746,26.5991,26.6746,255500.0
2013-08-19 10:00:00,38.84,38.87,38.79,38.79,324300.0,26.6677,26.6883,26.6334,26.6334,324300.0
2013-08-19 10:05:00,38.8,38.81,38.75,38.77,150200.0,26.6403,26.6472,26.606,26.6197,150200.0
2013-08-19 10:10:00,38.78,38.8,38.72,38.75,195800.0,26.6266,26.6403,26.5854,26.606,195800.0
2013-08-19 10:15:00,38.75,38.79,38.73,38.73,143300.0,26.606,26.6334,26.5922,26.5922,143300.0
2013-08-19 10:20:00,38.73,38.75,38.71,38.71,267100.0,26.5922,26.606,26.5785,26.5785,267100.0
2013-08-19 10:25:00,38.72,38.73,38.69,38.72,179600.0,26.5854,26.5922,26.5648,26.5854,179600.0
2013-08-19 10:30:00,38.72,38.74,38.7,38.73,138000.0,26.5854,26.5991,26.5716,26.5922,138000.0
2013-08-19 10:35:00,38.73,38.76,38.72,38.76,161900.0,26.5922,26.6128,26.5854,26.6128,161900.0
2013-08-19 10:40:00,38.76,38.79,38.73,38.78,283000.0,26.6128,26.6334,26.5922,26.6266,283000.0
2013-08-19 10:45:00,38.78,38.8,38.73,38.74,221700.0,26.6266,26.6403,26.5922,26.5991,221700.0
2013-08-19 10:50:00,38.74,38.77,38.7,38.77,138200.0,26.5991,26.6197,26.5716,26.6197,138200.0
2013-08-19 10:55:00,38.76,38.79,38.75,38.76,152300.0,26.6128,26.6334,26.606,26.6128,152300.0
2013-08-19 11:00:00,38.76,38.79,38.74,38.75,125400.0,26.6128,26.6334,26.5991,26.606,125400.0
2013-08-19 11:05:00,38.75,38.79,38.75,38.77,96400.0,26.606,26.6334,26.606,26.6197,96400.0
2013-08-19 11:10:00,38.77,38.78,38.73,38.75,69200.0,26.6197,26.6266,26.5922,26.606,69200.0
2013-08-19 11:15:00,38.75,38.75,38.71,38.74,92200.0,26.606,26.606,26.5785,26.5991,92200.0
2013-08-19 11:20:00,38.73,38.78,38.73,38.77,79700.0,26.5922,26.6266,26.5922,26.6197,79700.0
2013-08-19 11:25:00,38.78,38.79,38.74,38.75,89700.0,26.6266,26.6334,26.5991,26.606,89700.0
2013-08-19 11:30:00,38.74,38.76,38.71,38.75,138900.0,26.5991,26.6128,26.5785,26.606,138900.0
2013-08-19 11:35:00,38.74,38.77,38.73,38.74,81800.0,26.5991,26.6197,26.5922,26.5991,81800.0
2013-08-19 11:40:00,38.74,38.77,38.73,38.76,99000.0,26.5991,26.6197,26.5922,26.6128,99000.0
2013-08-19 11:45:00,38.76,38.77,38.75,38.76,61200.0,26.6128,26.6197,26.606,26.6128,61200.0
2013-08-19 11:50:00,38.76,38.79,38.74,38.78,77900.0,26.6128,26.6334,26.5991,26.6266,77900.0
2013-08-19 11:55:00,38.79,38.8,38.78,38.8,53000.0,26.6334,26.6403,26.6266,26.6403,53000.0
2013-08-19 12:00:00,38.8,38.8,38.76,38.78,58400.0,26.6403,26.6403,26.6128,26.6266,58400.0
2013-08-19 12:05:00,38.78,38.79,38.76,38.77,63100.0,26.6266,26.6334,26.6128,26.6197,63100.0
2013-08-19 12:10:00,38.77,38.79,38.76,38.79,58900.0,26.6197,26.6334,26.6128,26.6334,58900.0
2013-08-19 12:15:00,38.78,38.8,38.78,38.79,78200.0,26.6266,26.6403,26.6266,26.6334,78200.0
2013-08-19 12:20:00,38.78,38.79,38.76,38.76,40900.0,26.6266,26.6334,26.6128,26.6128,40900.0
2013-08-19 12:25:00,38.76,38.79,38.76,38.77,72200.0,26.6128,26.6334,26.6128,26.6197,72200.0
2013-08-19 12:30:00,38.77,38.79,38.77,38.78,49500.0,26.6197,26.6334,26.6197,26.6266,49500.0
2013-08-19 12:35:00,38.79,38.8,38.77,38.79,91300.0,26.6334,26.6403,26.6197,26.6334,91300.0
2013-08-19 12:40:00,38.79,38.81,38.77,38.8,209600.0,26.6334,26.6472,26.6197,26.6403,209600.0
2013-08-19 12:45:00,38.8,38.82,38.79,38.8,111100.0,26.6403,26.654,26.6334,26.6403,111100.0
2013-08-19 12:50:00,38.79,38.81,38.79,38.8,94800.0,26.6334,26.6472,26.6334,26.6403,94800.0
2013-08-19 12:55:00,38.81,38.83,38.8,38.81,66600.0,26.6472,26.6609,26.6403,26.6472,66600.0
2013-08-19 13:00:00,38.82,38.82,38.78,38.8,73600.0,26.654,26.654,26.6266,26.6403,73600.0
2013-08-19 13:05:00,38.81,38.82,38.79,38.8,61900.0,26.6472,26.654,26.6334,26.6403,61900.0
2013-08-19 13:10:00,38.8,38.82,38.79,38.8,61300.0,26.6403,26.654,26.6334,26.6403,61300.0
2013-08-19 13:15:00,38.81,38.81,38.78,38.81,73400.0,26.6472,26.6472,26.6266,26.6472,73400.0
2013-08-19 13:20:00,38.8,38.81,38.78,38.78,45600.0,26.6403,26.6472,26.6266,26.6266,45600.0
2013-08-19 13:25:00,38.79,38.79,38.75,38.75,85600.0,26.6334,26.6334,26.606,26.606,85600.0
2013-08-19 13:30:00,38.75,38.76,38.71,38.72,121700.0,26.606,26.6128,26.5785,26.5854,121700.0
2013-08-19 13:35:00,38.72,38.75,38.72,38.75,85200.0,26.5854,26.606,26.5854,26.606,85200.0
2013-08-19 13:40:00,38.75,38.75,38.73,38.74,90700.0,26.606,26.606,26.5922,26.5991,90700.0
2013-08-19 13:45:00,38.74,38.76,38.74,38.76,60400.0,26.5991,26.6128,26.5991,26.6128,60400.0
2013-08-19 13:50:00,38.75,38.78,38.75,38.77,61600.0,26.606,26.6266,26.606,26.6197,61600.0
2013-08-19 13:55:00,38.77,38.79,38.76,38.78,69300.0,26.6197,26.6334,26.6128,26.6266,69300.0
2013-08-19 14:00:00,38.78,38.79,38.76,38.76,82100.0,26.6266,26.6334,26.6128,26.6128,82100.0
2013-08-19 14:05:00,38.75,38.77,38.75,38.75,90000.0,26.606,26.6197,26.606,26.606,90000.0
2013-08-19 14:10:00,38.75,38.76,38.74,38.76,81000.0,26.606,26.6128,26.5991,26.6128,81000.0
2013-08-19 14:15:00,38.76,38.79,38.75,38.79,71600.0,26.6128,26.6334,26.606,26.6334,71600.0
2013-08-19 14:20:00,38.78,38.79,38.77,38.79,62900.0,26.6266,26.6334,26.6197,26.6334,62900.0
2013-08-19 14:25:00,38.79,38.8,38.78,38.79,89300.0,26.6334,26.6403,26.6266,26.6334,89300.0
2013-08-19 14:30:00,38.79,38.79,38.76,38.78,81000.0,26.6334,26.6334,26.6128,26.6266,81000.0
2013-08-19 14:35:00,38.78,38.79,38.77,38.79,64500.0,26.6266,26.6334,26.6197,26.6334,64500.0
2013-08-19 14:40:00,38.79,38.82,38.78,38.81,113000.0,26.6334,26.654,26.6266,26.6472,113000.0
2013-08-19 14:45:00,38.81,38.82,38.78,38.78,82100.0,26.6472,26.654,26.6266,26.6266,82100.0
2013-08-19 14:50:00,38.79,38.81,38.78,38.79,116100.0,26.6334,26.6472,26.6266,26.6334,116100.0
2013-08-19 14:55:00,38.79,38.81,38.77,38.8,110700.0,26.6334,26.6472,26.6197,26.6403,110700.0
2013-08-19 15:00:00,38.8,38.82,38.78,38.78,80600.0,26.6403,26.654,26.6266,26.6266,80600.0
2013-08-19 15:05:00,38.79,38.8,38.76,38.76,142600.0,26.6334,26.6403,26.6128,26.6128,142600.0
2013-08-19 15:10:00,38.76,38.79,38.76,38.79,73300.0,26.6128,26.6334,26.6128,26.6334,73300.0
2013-08-19 15:15:00,38.79,38.85,38.78,38.83,379700.0,26.6334,26.6746,26.6266,26.6609,379700.0
2013-08-19 15:20:00,38.84,38.87,38.83,38.86,146300.0,26.6677,26.6883,26.6609,26.6815,146300.0
2013-08-19 15:25:00,38.86,38.86,38.84,38.85,282600.0,26.6815,26.6815,26.6677,26.6746,282600.0
2013-08-19 15:30:00,38.85,38.88,38.83,38.86,309900.0,26.6746,26.6952,26.6609,26.6815,309900.0
2013-08-19 15:35:00,38.86,38.86,38.82,38.83,224500.0,26.6815,26.6815,26.654,26.6609,224500.0
2013-08-19 15:40:00,38.82,38.82,38.8,38.82,136700.0,26.654,26.654,26.6403,26.654,136700.0
2013-08-19 15:45:00,38.83,38.85,38.8,38.8,223300.0,26.6609,26.6746,26.6403,26.6403,223300.0
2013-08-19 15:50:00,38.8,38.82,38.79,38.79,362000.0,26.6403,26.654,26.6334,26.6334,362000.0
2013-08-19 15:55:00,38.8,38.81,38.77,38.77,595700.0,26.6403,26.6472,26.6197,26.6197,595700.0
2013-08-20 09:30:00,38.88,38.88,38.73,38.81,305200.0,26.6952,26.6952,26.5922,26.6472,305200.0
2013-08-20 09:35:00,38.81,38.84,38.78,38.8,85100.0,26.6472,26.6677,26.6266,26.6403,85100.0
2013-08-20 09:40:00,38.8,38.86,38.77,38.82,204400.0,26.6403,26.6815,26.6197,26.654,204400.0
2013-08-20 09:45:00,38.81,38.83,38.78,38.82,95700.0,26.6472,26.6609,26.6266,26.654,95700.0
2013-08-20 09:50:00,38.82,38.83,38.79,38.81,101500.0,26.654,26.6609,26.6334,26.6472,101500.0
2013-08-20 09:55:00,38.82,38.84,38.77,38.82,154900.0,26.654,26.6677,26.6197,26.654,154900.0
2013-08-20 10:00:00,38.82,38.92,38.81,38.91,337400.0,26.654,26.7227,26.6472,26.7158,337400.0
2013-08-20 10:05:00,38.91,38.92,38.89,38.91,259100.0,26.7158,26.7227,26.7021,26.7158,259100.0
2013-08-20 10:10:00,38.91,38.93,38.9,38.93,108000.0,26.7158,26.7295,26.7089,26.7295,108000.0
2013-08-20 10:15:00,38.94,38.96,38.93,38.93,89200.0,26.7364,26.7501,26.7295,26.7295,89200.0
2013-08-20 10:20:00,38.93,38.96,38.92,38.94,135700.0,26.7295,26.7501,26.7227,26.7364,135700.0
2013-08-20 10:25:00,38.94,39.03,38.93,39.03,253500.0,26.7364,26.7982,26.7295,26.7982,253500.0
2013-08-20 10:30:00,39.02,39.09,39.02,39.05,199200.0,26.7913,26.8394,26.7913,26.8119,199200.0
2013-08-20 10:35:00,39.05,39.1,39.04,39.08,134900.0,26.8119,26.8463,26.8051,26.8325,134900.0
2013-08-20 10:40:00,39.07,39.08,39.05,39.07,81200.0,26.8257,26.8325,26.8119,26.8257,81200.0
2013-08-20 10:45:00,39.07,39.12,39.07,39.12,103700.0,26.8257,26.86,26.8257,26.86,103700.0
2013-08-20 10:50:00,39.12,39.14,39.09,39.12,126900.0,26.86,26.8737,26.8394,26.86,126900.0
2013-08-20 10:55:00,39.12,39.13,39.11,39.12,71600.0,26.86,26.8669,26.8531,26.86,71600.0
2013-08-20 11:00:00,39.11,39.12,39.06,39.08,137400.0,26.8531,26.86,26.8188,26.8325,137400.0
2013-08-20 11:05:00,39.09,39.13,39.08,39.12,153000.0,26.8394,26.8669,26.8325,26.86,153000.0
2013-08-20 11:10:00,39.12,39.12,39.07,39.08,97900.0,26.86,26.86,26.8257,26.8325,97900.0
2013-08-20 11:15:00,39.09,39.09,39.01,39.01,85600.0,26.8394,26.8394,26.7845,26.7845,85600.0
2013-08-20 11:20:00,39.01,39.02,39.0,39.01,120400.0,26.7845,26.7913,26.7776,26.7845,120400.0
2013-08-20 11:25:00,39.0,39.01,38.96,38.99,124800.0,26.7776,26.7845,26.7501,26.7707,124800.0
2013-08-20 11:30:00,38.98,39.01,38.98,39.01,144700.0,26.7639,26.7845,26.7639,26.7845,144700.0
2013-08-20 11:35:00,39.01,39.01,38.98,38.99,54000.0,26.7845,26.7845,26.7639,26.7707,54000.0
2013-08-20 11:40:00,39.0,39.0,38.96,38.99,87700.0,26.7776,26.7776,26.7501,26.7707,87700.0
2013-08-20 11:45:00,38.98,39.02,38.98,39.01,68700.0,26.7639,26.7913,26.7639,26.7845,68700.0
2013-08-20 11:50:00,39.0,39.02,39.0,39.02,32400.0,26.7776,26.7913,26.7776,26.7913,32400.0
2013-08-20 11:55:00,39.02,39.05,39.02,39.04,62100.0,26.7913,26.8119,26.7913,26.8051,62100.0
2013-08-20 12:00:00,39.03,39.05,39.02,39.02,64100.0,26.7982,26.8119,26.7913,26.7913,64100.0
2013-08-20 12:05:00,39.02,39.05,39.02,39.04,92000.0,26.7913,26.8119,26.7913,26.8051,92000.0
2013-08-20 12:10:00,39.02,39.03,39.01,39.03,39300.0,26.7913,26.7982,26.7845,26.7982,39300.0
2013-08-20 12:15:00,39.03,39.04,39.02,39.04,31900.0,26.7982,26.8051,26.7913,26.8051,31900.0
2013-08-20 12:20:00,39.04,39.04,39.01,39.02,58100.0,26.8051,26.8051,26.7845,26.7913,58100.0
2013-08-20 12:25:00,39.02,39.03,39.01,39.03,22800.0,26.7913,26.7982,26.7845,26.7982,22800.0
2013-08-20 12:30:00,39.03,39.03,38.98,38.98,51700.0,26.7982,26.7982,26.7639,26.7639,51700.0
2013-08-20 12:35:00,38.99,39.0,38.96,38.99,73000.0,26.7707,26.7776,26.7501,26.7707,73000.0
2013-08-20 12:40:00,38.99,39.0,38.96,38.97,61500.0,26.7707,26.7776,26.7501,26.757,61500.0
2013-08-20 12:45:00,38.97,38.98,38.96,38.98,69100.0,26.757,26.7639,26.7501,26.7639,69100.0
2013-08-20 12:50:00,38.98,38.99,38.96,38.97,70100.0,26.7639,26.7707,26.7501,26.757,70100.0
2013-08-20 12:55:00,38.97,38.99,38.96,38.99,42500.0,26.757,26.7707,26.7501,26.7707,42500.0
2013-08-20 13:00:00,38.99,39.0,38.97,38.98,65100.0,26.7707,26.7776,26.757,26.7639,65100.0
2013-08-20 13:05:00,38.98,38.99,38.95,38.96,53600.0,26.7639,26.7707,26.7433,26.7501,53600.0
2013-08-20 13:10:00,38.97,38.97,38.96,38.97,34700.0,26.757,26.757,26.7501,26.757,34700.0
2013-08-20 13:15:00,38.97,38.97,38.96,38.96,49500.0,26.757,26.757,26.7501,26.7501,49500.0
2013-08-20 13:20:00,38.96,38.97,38.95,38.96,60500.0,26.7501,26.757,26.7433,26.7501,60500.0
2013-08-20 13:25:00,38.95,38.96,38.92,38.93,108300.0,26.7433,26.7501,26.7227,26.7295,108300.0
2013-08-20 13:30:00,38.94,38.95,38.91,38.95,69400.0,26.7364,26.7433,26.7158,26.7433,69400.0
2013-08-20 13:35:00,38.95,38.95,38.91,38.93,71700.0,26.7433,26.7433,26.7158,26.7295,71700.0
2013-08-20 13:40:00,38.92,38.93,38.9,38.93,64000.0,26.7227,26.7295,26.7089,26.7295,64000.0
2013-08-20 13:45:00,38.93,38.94,38.92,38.94,32700.0,26.7295,26.7364,26.7227,26.7364,32700.0
2013-08-20 13:50:00,38.93,38.95,38.92,38.95,49300.0,26.7295,26.7433,26.7227,26.7433,49300.0
2013-08-20 13:55:00,38.95,38.95,38.93,38.93,44800.0,26.7433,26.7433,26.7295,26.7295,44800.0
2013-08-20 14:00:00,38.93,38.94,38.91,38.92,64400.0,26.7295,26.7364,26.7158,26.7227,64400.0
2013-08-20 14:05:00,38.92,38.93,38.9,38.9,69300.0,26.7227,26.7295,26.7089,26.7089,69300.0
2013-08-20 14:10:00,38.9,38.91,38.88,38.91,98300.0,26.7089,26.7158,26.6952,26.7158,98300.0
2013-08-20 14:15:00,38.91,38.91,38.88,38.89,89700.0,26.7158,26.7158,26.6952,26.7021,89700.0
2013-08-20 14:20:00,38.89,38.89,38.87,38.88,92700.0,26.7021,26.7021,26.6883,26.6952,92700.0
2013-08-20 14:25:00,38.88,38.9,38.87,38.89,99100.0,26.6952,26.7089,26.6883,26.7021,99100.0
2013-08-20 14:30:00,38.89,38.9,38.88,38.88,77100.0,26.7021,26.7089,26.6952,26.6952,77100.0
2013-08-20 14:35:00,38.88,38.91,38.87,38.87,89700.0,26.6952,26.7158,26.6883,26.6883,89700.0
2013-08-20 14:40:00,38.87,38.88,38.83,38.84,95000.0,26.6883,26.6952,26.6609,26.6677,95000.0
2013-08-20 14:45:00,38.83,38.84,38.8,38.82,139000.0,26.6609,26.6677,26.6403,26.654,139000.0
2013-08-20 14:50:00,38.82,38.83,38.8,38.83,104600.0,26.654,26.6609,26.6403,26.6609,104600.0
2013-08-20 14:55:00,38.83,38.84,38.81,38.83,63200.0,26.6609,26.6677,26.6472,26.6609,63200.0
2013-08-20 15:00:00,38.83,38.85,38.82,38.83,101300.0,26.6609,26.6746,26.654,26.6609,101300.0
2013-08-20 15:05:00,38.83,38.85,38.82,38.82,66600.0,26.6609,26.6746,26.654,26.654,66600.0
2013-08-20 15:10:00,38.83,38.83,38.81,38.83,59600.0,26.6609,26.6609,26.6472,26.6609,59600.0
2013-08-20 15:15:00,38.83,38.84,38.81,38.81,89400.0,26.6609,26.6677,26.6472,26.6472,89400.0
2013-08-20 15:20:00,38.82,38.82,38.77,38.77,113600.0,26.654,26.654,26.6197,26.6197,113600.0
2013-08-20 15:25:00,38.77,38.81,38.77,38.8,171500.0,26.6197,26.6472,26.6197,26.6403,171500.0
2013-08-20 15:30:00,38.8,38.82,38.78,38.78,126500.0,26.6403,26.654,26.6266,26.6266,126500.0
2013-08-20 15:35:00,38.79,38.8,38.77,38.77,151700.0,26.6334,26.6403,26.6197,26.6197,151700.0
2013-08-20 15:40:00,38.77,38.79,38.75,38.75,189800.0,26.6197,26.6334,26.606,26.606,189800.0
2013-08-20 15:45:00,38.75,38.76,38.71,38.74,392900.0,26.606,26.6128,26.5785,26.5991,392900.0
2013-08-20 15:50:00,38.75,38.75,38.7,38.7,220800.0,26.606,26.606,26.5716,26.5716,220800.0
2013-08-20 15:55:00,38.7,38.71,38.65,38.66,666200.0,26.5716,26.5785,26.5373,26.5442,666200.0
2013-08-21 09:30:00,38.63,38.63,38.3,38.35,1114700.0,26.5236,26.5236,26.297,26.3313,1114700.0
2013-08-21 09:35:00,38.36,38.61,38.35,38.57,230000.0,26.3382,26.5098,26.3313,26.4824,230000.0
2013-08-21 09:40:00,38.57,38.69,38.54,38.64,245300.0,26.4824,26.5648,26.4618,26.5304,245300.0
2013-08-21 09:45:00,38.64,38.7,38.62,38.67,194000.0,26.5304,26.5716,26.5167,26.551,194000.0
2013-08-21 09:50:00,38.66,38.69,38.55,38.55,190800.0,26.5442,26.5648,26.4686,26.4686,190800.0
2013-08-21 09:55:00,38.55,38.7,38.53,38.7,175200.0,26.4686,26.5716,26.4549,26.5716,175200.0
2013-08-21 10:00:00,38.69,38.7,38.61,38.65,168300.0,26.5648,26.5716,26.5098,26.5373,168300.0
2013-08-21 10:05:00,38.64,38.66,38.52,38.52,195000.0,26.5304,26.5442,26.448,26.448,195000.0
2013-08-21 10:10:00,38.51,38.52,38.43,38.44,267900.0,26.4412,26.448,26.3862,26.3931,267900.0
2013-08-21 10:15:00,38.44,38.48,38.41,38.43,149300.0,26.3931,26.4206,26.3725,26.3862,149300.0
2013-08-21 10:20:00,38.42,38.46,38.41,38.45,177900.0,26.3794,26.4068,26.3725,26.4,177900.0
2013-08-21 10:25:00,38.44,38.46,38.42,38.43,98800.0,26.3931,26.4068,26.3794,26.3862,98800.0
2013-08-21 10:30:00,38.43,38.46,38.41,38.42,95200.0,26.3862,26.4068,26.3725,26.3794,95200.0
2013-08-21 10:35:00,38.43,38.46,38.42,38.45,81500.0,26.3862,26.4068,26.3794,26.4,81500.0
2013-08-21 10:40:00,38.45,38.5,38.42,38.49,110100.0,26.4,26.4343,26.3794,26.4274,110100.0
2013-08-21 10:45:00,38.49,38.52,38.48,38.49,142400.0,26.4274,26.448,26.4206,26.4274,142400.0
2013-08-21 10:50:00,38.49,38.53,38.49,38.51,100300.0,26.4274,26.4549,26.4274,26.4412,100300.0
2013-08-21 10:55:00,38.51,38.55,38.51,38.54,95200.0,26.4412,26.4686,26.4412,26.4618,95200.0
2013-08-21 11:00:00,38.54,38.54,38.49,38.51,154900.0,26.4618,26.4618,26.4274,26.4412,154900.0
2013-08-21 11:05:00,38.49,38.54,38.48,38.52,84400.0,26.4274,26.4618,26.4206,26.448,84400.0
2013-08-21 11:10:00,38.51,38.55,38.5,38.53,68400.0,26.4412,26.4686,26.4343,26.4549,68400.0
2013-08-21 11:15:00,38.53,38.55,38.51,38.53,99700.0,26.4549,26.4686,26.4412,26.4549,99700.0
2013-08-21 11:20:00,38.52,38.55,38.5,38.51,82300.0,26.448,26.4686,26.4343,26.4412,82300.0
2013-08-21 11:25:00,38.5,38.5,38.45,38.46,153700.0,26.4343,26.4343,26.4,26.4068,153700.0
2013-08-21 11:30:00,38.47,38.5,38.45,38.45,100100.0,26.4137,26.4343,26.4,26.4,100100.0
2013-08-21 11:35:00,38.45,38.46,38.43,38.46,140400.0,26.4,26.4068,26.3862,26.4068,140400.0
2013-08-21 11:40:00,38.46,38.47,38.43,38.43,98900.0,26.4068,26.4137,26.3862,26.3862,98900.0
2013-08-21 11:45:00,38.43,38.44,38.36,38.36,151400.0,26.3862,26.3931,26.3382,26.3382,151400.0
2013-08-21 11:50:00,38.36,38.37,38.3,38.32,264100.0,26.3382,26.345,26.297,26.3107,264100.0
2013-08-21 11:55:00,38.32,38.33,38.31,38.32,130900.0,26.3107,26.3176,26.3038,26.3107,130900.0
2013-08-21 12:00:00,38.31,38.33,38.31,38.32,94100.0,26.3038,26.3176,26.3038,26.3107,94100.0
2013-08-21 12:05:00,38.31,38.36,38.3,38.36,153700.0,26.3038,26.3382,26.297,26.3382,153700.0
2013-08-21 12:10:00,38.36,38.39,38.35,38.39,84300.0,26.3382,26.3588,26.3313,26.3588,84300.0
2013-08-21 12:15:00,38.38,38.39,38.34,38.36,178300.0,26.3519,26.3588,26.3244,26.3382,178300.0
2013-08-21 12:20:00,38.36,38.4,38.35,38.4,117600.0,26.3382,26.3656,26.3313,26.3656,117600.0
2013-08-21 12:25:00,38.4,38.45,38.4,38.42,94000.0,26.3656,26.4,26.3656,26.3794,94000.0
2013-08-21 12:30:00,38.42,38.44,38.4,38.44,81500.0,26.3794,26.3931,26.3656,26.3931,81500.0
2013-08-21 12:35:00,38.44,38.45,38.43,38.45,37200.0,26.3931,26.4,26.3862,26.4,37200.0
2013-08-21 12:40:00,38.45,38.49,38.44,38.49,57300.0,26.4,26.4274,26.3931,26.4274,57300.0
2013-08-21 12:45:00,38.49,38.49,38.46,38.48,69400.0,26.4274,26.4274,26.4068,26.4206,69400.0
2013-08-21 12:50:00,38.47,38.5,38.47,38.5,36100.0,26.4137,26.4343,26.4137,26.4343,36100.0
2013-08-21 12:55:00,38.5,38.51,38.49,38.5,114200.0,26.4343,26.4412,26.4274,26.4343,114200.0
2013-08-21 13:00:00,38.5,38.51,38.48,38.49,81900.0,26.4343,26.4412,26.4206,26.4274,81900.0
2013-08-21 13:05:00,38.5,38.52,38.48,38.52,84400.0,26.4343,26.448,26.4206,26.448,84400.0
2013-08-21 13:10:00,38.51,38.54,38.51,38.52,75600.0,26.4412,26.4618,26.4412,26.448,75600.0
2013-08-21 13:15:00,38.52,38.53,38.51,38.52,63300.0,26.448,26.4549,26.4412,26.448,63300.0
2013-08-21 13:20:00,38.52,38.54,38.52,38.54,31100.0,26.448,26.4618,26.448,26.4618,31100.0
2013-08-21 13:25:00,38.54,38.54,38.49,38.49,97700.0,26.4618,26.4618,26.4274,26.4274,97700.0
2013-08-21 13:30:00,38.5,38.51,38.48,38.48,65600.0,26.4343,26.4412,26.4206,26.4206,65600.0
2013-08-21 13:35:00,38.49,38.5,38.46,38.47,150700.0,26.4274,26.4343,26.4068,26.4137,150700.0
2013-08-21 13:40:00,38.47,38.49,38.45,38.45,105000.0,26.4137,26.4274,26.4,26.4,105000.0
2013-08-21 13:45:00,38.45,38.47,38.45,38.45,84200.0,26.4,26.4137,26.4,26.4,84200.0
2013-08-21 13:50:00,38.46,38.47,38.45,38.47,53500.0,26.4068,26.4137,26.4,26.4137,53500.0
2013-08-21 13:55:00,38.46,38.47,38.44,38.45,64200.0,26.4068,26.4137,26.3931,26.4,64200.0
2013-08-21 14:00:00,38.45,38.45,38.29,38.35,397700.0,26.4,26.4,26.2901,26.3313,397700.0
2013-08-21 14:05:00,38.36,38.36,38.27,38.35,287600.0,26.3382,26.3382,26.2764,26.3313,287600.0
2013-08-21 14:10:00,38.36,38.42,38.35,38.38,278200.0,26.3382,26.3794,26.3313,26.3519,278200.0
2013-08-21 14:15:00,38.38,38.43,38.35,38.41,158300.0,26.3519,26.3862,26.3313,26.3725,158300.0
2013-08-21 14:20:00,38.41,38.41,38.32,38.38,172000.0,26.3725,26.3725,26.3107,26.3519,172000.0
2013-08-21 14:25:00,38.38,38.42,38.37,38.39,216500.0,26.3519,26.3794,26.345,26.3588,216500.0
2013-08-21 14:30:00,38.39,38.5,38.38,38.48,318000.0,26.3588,26.4343,26.3519,26.4206,318000.0
2013-08-21 14:35:00,38.48,38.56,38.47,38.51,350800.0,26.4206,26.4755,26.4137,26.4412,350800.0
2013-08-21 14:40:00,38.51,38.54,38.45,38.5,431500.0,26.4412,26.4618,26.4,26.4343,431500.0
2013-08-21 14:45:00,38.48,38.57,38.48,38.54,192500.0,26.4206,26.4824,26.4206,26.4618,192500.0
2013-08-21 14:50:00,38.55,38.55,38.48,38.49,199600.0,26.4686,26.4686,26.4206,26.4274,199600.0
2013-08-21 14:55:00,38.5,38.5,38.41,38.42,248400.0,26.4343,26.4343,26.3725,26.3794,248400.0
2013-08-21 15:00:00,38.41,38.43,38.39,38.41,174600.0,26.3725,26.3862,26.3588,26.3725,174600.0
2013-08-21 15:05:00,38.42,38.43,38.37,38.43,176800.0,26.3794,26.3862,26.345,26.3862,176800.0
2013-08-21 15:10:00,38.43,38.48,38.4,38.46,354300.0,26.3862,26.4206,26.3656,26.4068,354300.0
2013-08-21 15:15:00,38.47,38.47,38.34,38.34,274500.0,26.4137,26.4137,26.3244,26.3244,274500.0
2013-08-21 15:20:00,38.34,38.41,38.33,38.39,244800.0,26.3244,26.3725,26.3176,26.3588,244800.0
2013-08-21 15:25:00,38.39,38.41,38.33,38.33,244100.0,26.3588,26.3725,26.3176,26.3176,244100.0
2013-08-21 15:30:00,38.34,38.4,38.33,38.39,209400.0,26.3244,26.3656,26.3176,26.3588,209400.0
2013-08-21 15:35:00,38.4,38.4,38.32,38.32,263100.0,26.3656,26.3656,26.3107,26.3107,263100.0
2013-08-21 15:40:00,38.32,38.36,38.29,38.31,309900.0,26.3107,26.3382,26.2901,26.3038,309900.0
2013-08-21 15:45:00,38.3,38.35,38.29,38.33,452600.0,26.297,26.3313,26.2901,26.3176,452600.0
2013-08-21 15:50:00,38.32,38.35,38.3,38.3,360500.0,26.3107,26.3313,26.297,26.297,360500.0
2013-08-21 15:55:00,38.3,38.31,38.25,38.27,759500.0,26.297,26.3038,26.2627,26.2764,759500.0
2013-08-22 09:30:00,38.4,38.4,38.1,38.28,745000.0,26.3656,26.3656,26.1597,26.2833,745000.0
2013-08-22 09:35:00,38.28,38.36,38.26,38.32,227600.0,26.2833,26.3382,26.2695,26.3107,227600.0
2013-08-22 09:40:00,38.32,38.42,38.32,38.42,218900.0,26.3107,26.3794,26.3107,26.3794,218900.0
2013-08-22 09:45:00,38.43,38.46,38.37,38.43,229800.0,26.3862,26.4068,26.345,26.3862,229800.0
2013-08-22 09:50:00,38.42,38.43,38.29,38.3,160400.0,26.3794,26.3862,26.2901,26.297,160400.0
2013-08-22 09:55:00,38.29,38.33,38.26,38.28,152000.0,26.2901,26.3176,26.2695,26.2833,152000.0
2013-08-22 10:00:00,38.29,38.33,38.25,38.26,213500.0,26.2901,26.3176,26.2627,26.2695,213500.0
2013-08-22 10:05:00,38.26,38.26,38.2,38.23,164000.0,26.2695,26.2695,26.2283,26.2489,164000.0
2013-08-22 10:10:00,38.24,38.25,38.19,38.21,220900.0,26.2558,26.2627,26.2215,26.2352,220900.0
2013-08-22 10:15:00,38.21,38.24,38.2,38.23,125100.0,26.2352,26.2558,26.2283,26.2489,125100.0
2013-08-22 10:20:00,38.23,38.23,38.17,38.2,187100.0,26.2489,26.2489,26.2077,26.2283,187100.0
2013-08-22 10:25:00,38.2,38.24,38.18,38.23,112800.0,26.2283,26.2558,26.2146,26.2489,112800.0
2013-08-22 10:30:00,38.23,38.26,38.23,38.23,136500.0,26.2489,26.2695,26.2489,26.2489,136500.0
2013-08-22 10:35:00,38.24,38.27,38.21,38.27,144700.0,26.2558,26.2764,26.2352,26.2764,144700.0
2013-08-22 10:40:00,38.27,38.35,38.27,38.34,168400.0,26.2764,26.3313,26.2764,26.3244,168400.0
2013-08-22 10:45:00,38.34,38.39,38.32,38.33,193600.0,26.3244,26.3588,26.3107,26.3176,193600.0
2013-08-22 10:50:00,38.32,38.35,38.32,38.34,99200.0,26.3107,26.3313,26.3107,26.3244,99200.0
2013-08-22 10:55:00,38.35,38.35,38.31,38.34,132300.0,26.3313,26.3313,26.3038,26.3244,132300.0
2013-08-22 11:00:00,38.34,38.38,38.34,38.35,67300.0,26.3244,26.3519,26.3244,26.3313,67300.0
2013-08-22 11:05:00,38.36,38.36,38.33,38.36,81600.0,26.3382,26.3382,26.3176,26.3382,81600.0
2013-08-22 11:10:00,38.36,38.36,38.31,38.34,103400.0,26.3382,26.3382,26.3038,26.3244,103400.0
2013-08-22 11:15:00,38.34,38.34,38.27,38.31,158600.0,26.3244,26.3244,26.2764,26.3038,158600.0
2013-08-22 11:20:00,38.3,38.35,38.3,38.35,80400.0,26.297,26.3313,26.297,26.3313,80400.0
2013-08-22 11:25:00,38.35,38.36,38.32,38.34,149700.0,26.3313,26.3382,26.3107,26.3244,149700.0
2013-08-22 11:30:00,38.34,38.37,38.34,38.37,101300.0,26.3244,26.345,26.3244,26.345,101300.0
2013-08-22 11:35:00,38.37,38.38,38.33,38.34,161600.0,26.345,26.3519,26.3176,26.3244,161600.0
2013-08-22 11:40:00,38.34,38.34,38.33,38.33,74300.0,26.3244,26.3244,26.3176,26.3176,74300.0
2013-08-22 11:45:00,38.34,38.38,38.32,38.38,228300.0,26.3244,26.3519,26.3107,26.3519,228300.0
2013-08-22 11:50:00,38.37,38.38,38.37,38.38,67900.0,26.345,26.3519,26.345,26.3519,67900.0
2013-08-22 11:55:00,38.38,38.44,38.38,38.44,161600.0,26.3519,26.3931,26.3519,26.3931,161600.0
2013-08-22 12:00:00,38.44,38.49,38.43,38.47,93300.0,26.3931,26.4274,26.3862,26.4137,93300.0
2013-08-22 12:05:00,38.48,38.52,38.47,38.5,138600.0,26.4206,26.448,26.4137,26.4343,138600.0
2013-08-22 12:10:00,38.51,38.51,38.48,38.48,51900.0,26.4412,26.4412,26.4206,26.4206,51900.0
2013-08-22 12:15:00,38.48,38.49,38.44,38.44,78200.0,26.4206,26.4274,26.3931,26.3931,78200.0
2013-08-22 12:20:00,38.44,38.47,38.43,38.43,59000.0,26.3931,26.4137,26.3862,26.3862,59000.0
2013-08-22 12:25:00,38.44,38.44,38.42,38.43,26400.0,26.3931,26.3931,26.3794,26.3862,26400.0
2013-08-22 12:30:00,38.42,38.43,38.42,38.42,23100.0,26.3794,26.3862,26.3794,26.3794,23100.0
2013-08-22 12:35:00,38.43,38.45,38.41,38.44,61100.0,26.3862,26.4,26.3725,26.3931,61100.0
2013-08-22 12:40:00,38.43,38.46,38.43,38.46,23800.0,26.3862,26.4068,26.3862,26.4068,23800.0
2013-08-22 12:45:00,38.47,38.47,38.39,38.42,133200.0,26.4137,26.4137,26.3588,26.3794,133200.0
2013-08-22 12:50:00,38.42,38.42,38.36,38.38,32700.0,26.3794,26.3794,26.3382,26.3519,32700.0
2013-08-22 12:55:00,38.39,38.42,38.36,38.42,38300.0,26.3588,26.3794,26.3382,26.3794,38300.0
2013-08-22 13:00:00,38.42,38.43,38.38,38.41,22700.0,26.3794,26.3862,26.3519,26.3725,22700.0
2013-08-22 13:05:00,38.42,38.43,38.39,38.39,55600.0,26.3794,26.3862,26.3588,26.3588,55600.0
2013-08-22 13:10:00,38.4,38.44,38.39,38.44,43300.0,26.3656,26.3931,26.3588,26.3931,43300.0
2013-08-22 13:15:00,38.44,38.45,38.43,38.44,39000.0,26.3931,26.4,26.3862,26.3931,39000.0
2013-08-22 13:20:00,38.44,38.45,38.42,38.43,21800.0,26.3931,26.4,26.3794,26.3862,21800.0
2013-08-22 13:25:00,38.43,38.43,38.42,38.42,23500.0,26.3862,26.3862,26.3794,26.3794,23500.0
2013-08-22 13:30:00,38.43,38.43,38.42,38.43,34500.0,26.3862,26.3862,26.3794,26.3862,34500.0
2013-08-22 13:35:00,38.43,38.43,38.42,38.42,19500.0,26.3862,26.3862,26.3794,26.3794,19500.0
2013-08-22 13:40:00,38.42,38.43,38.41,38.41,30700.0,26.3794,26.3862,26.3725,26.3725,30700.0
2013-08-22 13:45:00,38.42,38.42,38.39,38.39,70100.0,26.3794,26.3794,26.3588,26.3588,70100.0
2013-08-22 13:50:00,38.39,38.4,38.38,38.39,58300.0,26.3588,26.3656,26.3519,26.3588,58300.0
2013-08-22 13:55:00,38.4,38.4,38.39,38.4,36100.0,26.3656,26.3656,26.3588,26.3656,36100.0
2013-08-22 14:00:00,38.39,38.4,38.36,38.36,41100.0,26.3588,26.3656,26.3382,26.3382,41100.0
2013-08-22 14:05:00,38.36,38.38,38.35,38.36,64600.0,26.3382,26.3519,26.3313,26.3382,64600.0
2013-08-22 14:10:00,38.37,38.39,38.37,38.37,33500.0,26.345,26.3588,26.345,26.345,33500.0
2013-08-22 14:15:00,38.37,38.38,38.36,38.38,22400.0,26.345,26.3519,26.3382,26.3519,22400.0
2013-08-22 14:20:00,38.37,38.38,38.37,38.38,21600.0,26.345,26.3519,26.345,26.3519,21600.0
2013-08-22 14:25:00,38.38,38.39,38.37,38.37,51900.0,26.3519,26.3588,26.345,26.345,51900.0
2013-08-22 14:30:00,38.38,38.39,38.37,38.38,55000.0,26.3519,26.3588,26.345,26.3519,55000.0
2013-08-22 14:35:00,38.37,38.38,38.35,38.35,55100.0,26.345,26.3519,26.3313,26.3313,55100.0
2013-08-22 14:40:00,38.36,38.36,38.34,38.34,28000.0,26.3382,26.3382,26.3244,26.3244,28000.0
2013-08-22 14:45:00,38.34,38.35,38.31,38.32,74800.0,26.3244,26.3313,26.3038,26.3107,74800.0
2013-08-22 14:50:00,38.33,38.33,38.32,38.32,46800.0,26.3176,26.3176,26.3107,26.3107,46800.0
2013-08-22 14:55:00,38.33,38.33,38.31,38.31,48700.0,26.3176,26.3176,26.3038,26.3038,48700.0
2013-08-22 15:00:00,38.32,38.33,38.31,38.32,39400.0,26.3107,26.3176,26.3038,26.3107,39400.0
2013-08-22 15:05:00,38.32,38.32,38.31,38.32,38000.0,26.3107,26.3107,26.3038,26.3107,38000.0
2013-08-22 15:10:00,38.32,38.33,38.32,38.33,33600.0,26.3107,26.3176,26.3107,26.3176,33600.0
2013-08-22 15:15:00,38.32,38.33,38.32,38.32,26200.0,26.3107,26.3176,26.3107,26.3107,26200.0
2013-08-22 15:20:00,38.32,38.34,38.31,38.33,79300.0,26.3107,26.3244,26.3038,26.3176,79300.0
2013-08-22 15:25:00,38.34,38.45,38.33,38.37,152800.0,26.3244,26.4,26.3176,26.345,152800.0
2013-08-22 15:30:00,38.38,38.42,38.37,38.41,162500.0,26.3519,26.3794,26.345,26.3725,162500.0
2013-08-22 15:35:00,38.41,38.45,38.38,38.43,197900.0,26.3725,26.4,26.3519,26.3862,197900.0
2013-08-22 15:40:00,38.43,38.44,38.4,38.42,255500.0,26.3862,26.3931,26.3656,26.3794,255500.0
2013-08-22 15:45:00,38.42,38.42,38.37,38.4,246500.0,26.3794,26.3794,26.345,26.3656,246500.0
2013-08-22 15:50:00,38.4,38.4,38.35,38.38,249600.0,26.3656,26.3656,26.3313,26.3519,249600.0
2013-08-22 15:55:00,38.37,38.38,38.32,38.32,524200.0,26.345,26.3519,26.3107,26.3107,524200.0
2013-08-23 09:30:00,38.62,38.62,38.45,38.52,527200.0,26.5167,26.5167,26.4,26.448,527200.0
2013-08-23 09:35:00,38.52,38.56,38.41,38.42,237500.0,26.448,26.4755,26.3725,26.3794,237500.0
2013-08-23 09:40:00,38.42,38.48,38.38,38.45,255700.0,26.3794,26.4206,26.3519,26.4,255700.0
2013-08-23 09:45:00,38.45,38.46,38.38,38.41,187400.0,26.4,26.4068,26.3519,26.3725,187400.0
2013-08-23 09:50:00,38.4,38.5,38.4,38.49,179500.0,26.3656,26.4343,26.3656,26.4274,179500.0
2013-08-23 09:55:00,38.49,38.55,38.48,38.51,178800.0,26.4274,26.4686,26.4206,26.4412,178800.0
2013-08-23 10:00:00,38.52,38.53,38.38,38.41,213000.0,26.448,26.4549,26.3519,26.3725,213000.0
2013-08-23 10:05:00,38.4,38.42,38.39,38.41,166100.0,26.3656,26.3794,26.3588,26.3725,166100.0
2013-08-23 10:10:00,38.41,38.45,38.4,38.45,134600.0,26.3725,26.4,26.3656,26.4,134600.0
2013-08-23 10:15:00,38.44,38.45,38.41,38.42,103300.0,26.3931,26.4,26.3725,26.3794,103300.0
2013-08-23 10:20:00,38.42,38.44,38.39,38.42,113800.0,26.3794,26.3931,26.3588,26.3794,113800.0
2013-08-23 10:25:00,38.41,38.45,38.41,38.41,136400.0,26.3725,26.4,26.3725,26.3725,136400.0
2013-08-23 10:30:00,38.41,38.42,38.37,38.4,151700.0,26.3725,26.3794,26.345,26.3656,151700.0
2013-08-23 10:35:00,38.41,38.41,38.37,38.41,240700.0,26.3725,26.3725,26.345,26.3725,240700.0
2013-08-23 10:40:00,38.41,38.44,38.4,38.44,146400.0,26.3725,26.3931,26.3656,26.3931,146400.0
2013-08-23 10:45:00,38.37,38.44,38.37,38.41,162000.0,26.345,26.3931,26.345,26.3725,162000.0
2013-08-23 10:50:00,38.42,38.44,38.4,38.43,101300.0,26.3794,26.3931,26.3656,26.3862,101300.0
2013-08-23 10:55:00,38.44,38.45,38.41,38.42,146700.0,26.3931,26.4,26.3725,26.3794,146700.0
2013-08-23 11:00:00,38.42,38.43,38.4,38.42,106800.0,26.3794,26.3862,26.3656,26.3794,106800.0
2013-08-23 11:05:00,38.41,38.43,38.4,38.41,80800.0,26.3725,26.3862,26.3656,26.3725,80800.0
2013-08-23 11:10:00,38.41,38.42,38.4,38.42,89400.0,26.3725,26.3794,26.3656,26.3794,89400.0
2013-08-23 11:15:00,38.42,38.45,38.41,38.45,115200.0,26.3794,26.4,26.3725,26.4,115200.0
2013-08-23 11:20:00,38.45,38.45,38.38,38.38,89200.0,26.4,26.4,26.3519,26.3519,89200.0
2013-08-23 11:25:00,38.38,38.44,38.38,38.41,61500.0,26.3519,26.3931,26.3519,26.3725,61500.0
2013-08-23 11:30:00,38.4,38.42,38.39,38.42,67600.0,26.3656,26.3794,26.3588,26.3794,67600.0
2013-08-23 11:35:00,38.42,38.45,38.4,38.45,129500.0,26.3794,26.4,26.3656,26.4,129500.0
2013-08-23 11:40:00,38.45,38.52,38.45,38.52,114200.0,26.4,26.448,26.4,26.448,114200.0
2013-08-23 11:45:00,38.52,38.56,38.52,38.54,142400.0,26.448,26.4755,26.448,26.4618,142400.0
2013-08-23 11:50:00,38.53,38.54,38.51,38.51,97900.0,26.4549,26.4618,26.4412,26.4412,97900.0
2013-08-23 11:55:00,38.51,38.52,38.48,38.48,60600.0,26.4412,26.448,26.4206,26.4206,60600.0
2013-08-23 12:00:00,38.49,38.54,38.49,38.54,62600.0,26.4274,26.4618,26.4274,26.4618,62600.0
2013-08-23 12:05:00,38.54,38.54,38.51,38.51,67600.0,26.4618,26.4618,26.4412,26.4412,67600.0
2013-08-23 12:10:00,38.52,38.52,38.49,38.49,51400.0,26.448,26.448,26.4274,26.4274,51400.0
2013-08-23 12:15:00,38.49,38.5,38.48,38.48,60100.0,26.4274,26.4343,26.4206,26.4206,60100.0
2013-08-23 12:20:00,38.48,38.49,38.48,38.48,34600.0,26.4206,26.4274,26.4206,26.4206,34600.0
2013-08-23 12:25:00,38.48,38.49,38.45,38.46,55100.0,26.4206,26.4274,26.4,26.4068,55100.0
2013-08-23 12:30:00,38.47,38.47,38.44,38.46,91100.0,26.4137,26.4137,26.3931,26.4068,91100.0
2013-08-23 12:35:00,38.46,38.52,38.45,38.51,113500.0,26.4068,26.448,26.4,26.4412,113500.0
2013-08-23 12:40:00,38.5,38.51,38.47,38.51,49400.0,26.4343,26.4412,26.4137,26.4412,49400.0
2013-08-23 12:45:00,38.51,38.52,38.47,38.48,107900.0,26.4412,26.448,26.4137,26.4206,107900.0
2013-08-23 12:50:00,38.48,38.5,38.47,38.5,59400.0,26.4206,26.4343,26.4137,26.4343,59400.0
2013-08-23 12:55:00,38.5,38.5,38.48,38.48,58500.0,26.4343,26.4343,26.4206,26.4206,58500.0
2013-08-23 13:00:00,38.49,38.5,38.46,38.47,42000.0,26.4274,26.4343,26.4068,26.4137,42000.0
2013-08-23 13:05:00,38.46,38.47,38.43,38.45,52000.0,26.4068,26.4137,26.3862,26.4,52000.0
2013-08-23 13:10:00,38.44,38.46,38.44,38.45,59800.0,26.3931,26.4068,26.3931,26.4,59800.0
2013-08-23 13:15:00,38.44,38.46,38.43,38.44,47200.0,26.3931,26.4068,26.3862,26.3931,47200.0
2013-08-23 13:20:00,38.43,38.47,38.42,38.46,66000.0,26.3862,26.4137,26.3794,26.4068,66000.0
2013-08-23 13:25:00,38.46,38.52,38.46,38.5,124200.0,26.4068,26.448,26.4068,26.4343,124200.0
2013-08-23 13:30:00,38.49,38.51,38.47,38.48,80500.0,26.4274,26.4412,26.4137,26.4206,80500.0
2013-08-23 13:35:00,38.48,38.5,38.47,38.5,27700.0,26.4206,26.4343,26.4137,26.4343,27700.0
2013-08-23 13:40:00,38.49,38.51,38.49,38.49,76500.0,26.4274,26.4412,26.4274,26.4274,76500.0
2013-08-23 13:45:00,38.5,38.5,38.46,38.47,55700.0,26.4343,26.4343,26.4068,26.4137,55700.0
2013-08-23 13:50:00,38.47,38.49,38.45,38.48,65400.0,26.4137,26.4274,26.4,26.4206,65400.0
2013-08-23 13:55:00,38.48,38.5,38.46,38.49,67400.0,26.4206,26.4343,26.4068,26.4274,67400.0
2013-08-23 14:00:00,38.49,38.49,38.47,38.48,75600.0,26.4274,26.4274,26.4137,26.4206,75600.0
2013-08-23 14:05:00,38.48,38.48,38.45,38.46,43200.0,26.4206,26.4206,26.4,26.4068,43200.0
2013-08-23 14:10:00,38.45,38.48,38.45,38.48,49100.0,26.4,26.4206,26.4,26.4206,49100.0
2013-08-23 14:15:00,38.48,38.48,38.44,38.45,141600.0,26.4206,26.4206,26.3931,26.4,141600.0
2013-08-23 14:20:00,38.44,38.45,38.43,38.43,88600.0,26.3931,26.4,26.3862,26.3862,88600.0
2013-08-23 14:25:00,38.43,38.45,38.42,38.43,65600.0,26.3862,26.4,26.3794,26.3862,65600.0
2013-08-23 14:30:00,38.43,38.45,38.42,38.45,62600.0,26.3862,26.4,26.3794,26.4,62600.0
2013-08-23 14:35:00,38.45,38.45,38.43,38.43,94100.0,26.4,26.4,26.3862,26.3862,94100.0
2013-08-23 14:40:00,38.43,38.48,38.42,38.47,104200.0,26.3862,26.4206,26.3794,26.4137,104200.0
2013-08-23 14:45:00,38.47,38.47,38.44,38.45,53000.0,26.4137,26.4137,26.3931,26.4,53000.0
2013-08-23 14:50:00,38.46,38.47,38.45,38.47,35800.0,26.4068,26.4137,26.4,26.4137,35800.0
2013-08-23 14:55:00,38.46,38.47,38.43,38.43,106600.0,26.4068,26.4137,26.3862,26.3862,106600.0
2013-08-23 15:00:00,38.44,38.45,38.43,38.45,76100.0,26.3931,26.4,26.3862,26.4,76100.0
2013-08-23 15:05:00,38.45,38.46,38.44,38.45,71300.0,26.4,26.4068,26.3931,26.4,71300.0
2013-08-23 15:10:00,38.44,38.47,38.43,38.44,121500.0,26.3931,26.4137,26.3862,26.3931,121500.0
2013-08-23 15:15:00,38.45,38.46,38.43,38.45,80500.0,26.4,26.4068,26.3862,26.4,80500.0
2013-08-23 15:20:00,38.45,38.47,38.44,38.47,57200.0,26.4,26.4137,26.3931,26.4137,57200.0
2013-08-23 15:25:00,38.46,38.48,38.46,38.47,143000.0,26.4068,26.4206,26.4068,26.4137,143000.0
2013-08-23 15:30:00,38.46,38.47,38.44,38.45,152700.0,26.4068,26.4137,26.3931,26.4,152700.0
2013-08-23 15:35:00,38.45,38.46,38.45,38.45,137800.0,26.4,26.4068,26.4,26.4,137800.0
2013-08-23 15:40:00,38.45,38.46,38.45,38.46,127400.0,26.4,26.4068,26.4,26.4068,127400.0
2013-08-23 15:45:00,38.46,38.52,38.45,38.5,628200.0,26.4068,26.448,26.4,26.4343,628200.0
2013-08-23 15:50:00,38.49,38.5,38.48,38.5,179300.0,26.4274,26.4343,26.4206,26.4343,179300.0
2013-08-23 15:55:00,38.5,38.54,38.5,38.51,660000.0,26.4343,26.4618,26.4343,26.4412,660000.0
2013-08-26 09:30:00,38.59,38.6,38.39,38.42,595700.0,26.4961,26.503,26.3588,26.3794,595700.0
2013-08-26 09:35:00,38.42,38.48,38.37,38.38,144500.0,26.3794,26.4206,26.345,26.3519,144500.0
2013-08-26 09:40:00,38.37,38.39,38.34,38.37,276400.0,26.345,26.3588,26.3244,26.345,276400.0
2013-08-26 09:45:00,38.37,38.41,38.33,38.36,341400.0,26.345,26.3725,26.3176,26.3382,341400.0
2013-08-26 09:50:00,38.36,38.41,38.35,38.38,180000.0,26.3382,26.3725,26.3313,26.3519,180000.0
2013-08-26 09:55:00,38.38,38.41,38.37,38.39,176300.0,26.3519,26.3725,26.345,26.3588,176300.0
2013-08-26 10:00:00,38.4,38.41,38.36,38.41,190700.0,26.3656,26.3725,26.3382,26.3725,190700.0
2013-08-26 10:05:00,38.4,38.41,38.36,38.36,166300.0,26.3656,26.3725,26.3382,26.3382,166300.0
2013-08-26 10:10:00,38.36,38.39,38.35,38.37,167200.0,26.3382,26.3588,26.3313,26.345,167200.0
2013-08-26 10:15:00,38.38,38.39,38.33,38.36,254000.0,26.3519,26.3588,26.3176,26.3382,254000.0
2013-08-26 10:20:00,38.36,38.41,38.36,38.4,202600.0,26.3382,26.3725,26.3382,26.3656,202600.0
2013-08-26 10:25:00,38.4,38.42,38.39,38.42,132700.0,26.3656,26.3794,26.3588,26.3794,132700.0
2013-08-26 10:30:00,38.41,38.42,38.38,38.39,93400.0,26.3725,26.3794,26.3519,26.3588,93400.0
2013-08-26 10:35:00,38.39,38.41,38.38,38.4,110800.0,26.3588,26.3725,26.3519,26.3656,110800.0
2013-08-26 10:40:00,38.39,38.4,38.38,38.39,127100.0,26.3588,26.3656,26.3519,26.3588,127100.0
2013-08-26 10:45:00,38.38,38.39,38.37,38.38,118000.0,26.3519,26.3588,26.345,26.3519,118000.0
2013-08-26 10:50:00,38.38,38.41,38.37,38.38,179100.0,26.3519,26.3725,26.345,26.3519,179100.0
2013-08-26 10:55:00,38.39,38.41,38.38,38.4,78600.0,26.3588,26.3725,26.3519,26.3656,78600.0
2013-08-26 11:00:00,38.41,38.41,38.36,38.36,128400.0,26.3725,26.3725,26.3382,26.3382,128400.0
2013-08-26 11:05:00,38.37,38.38,38.35,38.35,52300.0,26.345,26.3519,26.3313,26.3313,52300.0
2013-08-26 11:10:00,38.35,38.36,38.34,38.34,86600.0,26.3313,26.3382,26.3244,26.3244,86600.0
2013-08-26 11:15:00,38.34,38.35,38.32,38.34,170600.0,26.3244,26.3313,26.3107,26.3244,170600.0
2013-08-26 11:20:00,38.34,38.36,38.32,38.35,183000.0,26.3244,26.3382,26.3107,26.3313,183000.0
2013-08-26 11:25:00,38.35,38.39,38.34,38.35,142000.0,26.3313,26.3588,26.3244,26.3313,142000.0
2013-08-26 11:30:00,38.35,38.35,38.33,38.34,155500.0,26.3313,26.3313,26.3176,26.3244,155500.0
2013-08-26 11:35:00,38.34,38.36,38.34,38.35,81000.0,26.3244,26.3382,26.3244,26.3313,81000.0
2013-08-26 11:40:00,38.34,38.35,38.33,38.33,108900.0,26.3244,26.3313,26.3176,26.3176,108900.0
2013-08-26 11:45:00,38.34,38.35,38.32,38.33,97400.0,26.3244,26.3313,26.3107,26.3176,97400.0
2013-08-26 11:50:00,38.34,38.34,38.29,38.3,151700.0,26.3244,26.3244,26.2901,26.297,151700.0
2013-08-26 11:55:00,38.3,38.31,38.28,38.3,84700.0,26.297,26.3038,26.2833,26.297,84700.0
2013-08-26 12:00:00,38.3,38.31,38.25,38.26,149400.0,26.297,26.3038,26.2627,26.2695,149400.0
2013-08-26 12:05:00,38.26,38.28,38.25,38.25,123500.0,26.2695,26.2833,26.2627,26.2627,123500.0
2013-08-26 12:10:00,38.25,38.27,38.25,38.26,56800.0,26.2627,26.2764,26.2627,26.2695,56800.0
2013-08-26 12:15:00,38.26,38.28,38.2,38.21,152800.0,26.2695,26.2833,26.2283,26.2352,152800.0
2013-08-26 12:20:00,38.22,38.22,38.2,38.21,96000.0,26.2421,26.2421,26.2283,26.2352,96000.0
2013-08-26 12:25:00,38.21,38.23,38.2,38.21,77300.0,26.2352,26.2489,26.2283,26.2352,77300.0
2013-08-26 12:30:00,38.22,38.24,38.2,38.2,116600.0,26.2421,26.2558,26.2283,26.2283,116600.0
2013-08-26 12:35:00,38.21,38.21,38.19,38.2,50600.0,26.2352,26.2352,26.2215,26.2283,50600.0
2013-08-26 12:40:00,38.19,38.2,38.19,38.19,36300.0,26.2215,26.2283,26.2215,26.2215,36300.0
2013-08-26 12:45:00,38.19,38.21,38.19,38.21,52400.0,26.2215,26.2352,26.2215,26.2352,52400.0
2013-08-26 12:50:00,38.21,38.21,38.2,38.2,55900.0,26.2352,26.2352,26.2283,26.2283,55900.0
2013-08-26 12:55:00,38.21,38.21,38.2,38.21,30000.0,26.2352,26.2352,26.2283,26.2352,30000.0
2013-08-26 13:00:00,38.21,38.23,38.2,38.22,126000.0,26.2352,26.2489,26.2283,26.2421,126000.0
2013-08-26 13:05:00,38.22,38.23,38.2,38.23,123700.0,26.2421,26.2489,26.2283,26.2489,123700.0
2013-08-26 13:10:00,38.23,38.24,38.21,38.22,86500.0,26.2489,26.2558,26.2352,26.2421,86500.0
2013-08-26 13:15:00,38.22,38.24,38.21,38.24,75400.0,26.2421,26.2558,26.2352,26.2558,75400.0
2013-08-26 13:20:00,38.24,38.25,38.23,38.24,59700.0,26.2558,26.2627,26.2489,26.2558,59700.0
2013-08-26 13:25:00,38.24,38.25,38.24,38.25,62800.0,26.2558,26.2627,26.2558,26.2627,62800.0
2013-08-26 13:30:00,38.25,38.26,38.23,38.25,121400.0,26.2627,26.2695,26.2489,26.2627,121400.0
2013-08-26 13:35:00,38.25,38.26,38.23,38.26,109000.0,26.2627,26.2695,26.2489,26.2695,109000.0
2013-08-26 13:40:00,38.25,38.26,38.24,38.26,59000.0,26.2627,26.2695,26.2558,26.2695,59000.0
2013-08-26 13:45:00,38.25,38.27,38.25,38.26,123400.0,26.2627,26.2764,26.2627,26.2695,123400.0
2013-08-26 13:50:00,38.26,38.26,38.24,38.25,87200.0,26.2695,26.2695,26.2558,26.2627,87200.0
2013-08-26 13:55:00,38.25,38.25,38.24,38.25,103100.0,26.2627,26.2627,26.2558,26.2627,103100.0
2013-08-26 14:00:00,38.25,38.26,38.24,38.26,115400.0,26.2627,26.2695,26.2558,26.2695,115400.0
2013-08-26 14:05:00,38.25,38.28,38.24,38.25,122000.0,26.2627,26.2833,26.2558,26.2627,122000.0
2013-08-26 14:10:00,38.25,38.26,38.24,38.25,66500.0,26.2627,26.2695,26.2558,26.2627,66500.0
2013-08-26 14:15:00,38.26,38.27,38.24,38.26,95600.0,26.2695,26.2764,26.2558,26.2695,95600.0
2013-08-26 14:20:00,38.26,38.26,38.25,38.26,49400.0,26.2695,26.2695,26.2627,26.2695,49400.0
2013-08-26 14:25:00,38.26,38.29,38.25,38.26,104100.0,26.2695,26.2901,26.2627,26.2695,104100.0
2013-08-26 14:30:00,38.26,38.28,38.26,38.27,120900.0,26.2695,26.2833,26.2695,26.2764,120900.0
2013-08-26 14:35:00,38.27,38.29,38.25,38.25,100300.0,26.2764,26.2901,26.2627,26.2627,100300.0
2013-08-26 14:40:00,38.25,38.26,38.25,38.26,68100.0,26.2627,26.2695,26.2627,26.2695,68100.0
2013-08-26 14:45:00,38.25,38.26,38.24,38.24,95200.0,26.2627,26.2695,26.2558,26.2558,95200.0
2013-08-26 14:50:00,38.24,38.25,38.22,38.22,129800.0,26.2558,26.2627,26.2421,26.2421,129800.0
2013-08-26 14:55:00,38.22,38.26,38.21,38.23,106800.0,26.2421,26.2695,26.2352,26.2489,106800.0
2013-08-26 15:00:00,38.23,38.25,38.22,38.25,61700.0,26.2489,26.2627,26.2421,26.2627,61700.0
2013-08-26 15:05:00,38.25,38.25,38.24,38.24,56900.0,26.2627,26.2627,26.2558,26.2558,56900.0
2013-08-26 15:10:00,38.25,38.25,38.15,38.15,256500.0,26.2627,26.2627,26.194,26.194,256500.0
2013-08-26 15:15:00,38.16,38.21,38.15,38.2,176100.0,26.2009,26.2352,26.194,26.2283,176100.0
2013-08-26 15:20:00,38.19,38.2,38.12,38.14,274000.0,26.2215,26.2283,26.1734,26.1871,274000.0
2013-08-26 15:25:00,38.15,38.16,38.11,38.16,204200.0,26.194,26.2009,26.1665,26.2009,204200.0
2013-08-26 15:30:00,38.16,38.17,38.13,38.16,292200.0,26.2009,26.2077,26.1803,26.2009,292200.0
2013-08-26 15:35:00,38.16,38.18,38.13,38.16,324200.0,26.2009,26.2146,26.1803,26.2009,324200.0
2013-08-26 15:40:00,38.16,38.19,38.13,38.16,220600.0,26.2009,26.2215,26.1803,26.2009,220600.0
2013-08-26 15:45:00,38.17,38.18,38.15,38.16,202400.0,26.2077,26.2146,26.194,26.2009,202400.0
2013-08-26 15:50:00,38.16,38.16,38.11,38.14,749900.0,26.2009,26.2009,26.1665,26.1871,749900.0
2013-08-26 15:55:00,38.13,38.14,38.11,38.12,632100.0,26.1803,26.1871,26.1665,26.1734,632100.0
2013-08-27 09:30:00,37.98,38.01,37.8,37.9,1421300.0,26.0773,26.0979,25.9537,26.0223,1421300.0
2013-08-27 09:35:00,37.9,37.92,37.84,37.86,370000.0,26.0223,26.0361,25.9811,25.9949,370000.0
2013-08-27 09:40:00,37.86,37.96,37.83,37.96,323900.0,25.9949,26.0635,25.9743,26.0635,323900.0
2013-08-27 09:45:00,37.96,38.01,37.92,37.98,391300.0,26.0635,26.0979,26.0361,26.0773,391300.0
2013-08-27 09:50:00,37.99,38.0,37.95,37.98,204600.0,26.0841,26.091,26.0567,26.0773,204600.0
2013-08-27 09:55:00,37.99,37.99,37.96,37.98,174500.0,26.0841,26.0841,26.0635,26.0773,174500.0
2013-08-27 10:00:00,37.98,38.0,37.97,37.99,242500.0,26.0773,26.091,26.0704,26.0841,242500.0
2013-08-27 10:05:00,37.98,38.0,37.97,38.0,169900.0,26.0773,26.091,26.0704,26.091,169900.0
2013-08-27 10:10:00,38.0,38.0,37.97,37.98,197500.0,26.091,26.091,26.0704,26.0773,197500.0
2013-08-27 10:15:00,37.98,38.0,37.96,38.0,179800.0,26.0773,26.091,26.0635,26.091,179800.0
2013-08-27 10:20:00,37.99,38.0,37.93,37.95,206000.0,26.0841,26.091,26.0429,26.0567,206000.0
2013-08-27 10:25:00,37.94,37.95,37.92,37.92,208800.0,26.0498,26.0567,26.0361,26.0361,208800.0
2013-08-27 10:30:00,37.92,38.0,37.92,37.96,206000.0,26.0361,26.091,26.0361,26.0635,206000.0
2013-08-27 10:35:00,37.96,38.0,37.95,37.99,155800.0,26.0635,26.091,26.0567,26.0841,155800.0
2013-08-27 10:40:00,38.0,38.11,37.99,38.09,370100.0,26.091,26.1665,26.0841,26.1528,370100.0
2013-08-27 10:45:00,38.1,38.1,38.03,38.04,119500.0,26.1597,26.1597,26.1116,26.1185,119500.0
2013-08-27 10:50:00,38.04,38.04,38.0,38.04,157000.0,26.1185,26.1185,26.091,26.1185,157000.0
2013-08-27 10:55:00,38.04,38.11,38.03,38.11,128300.0,26.1185,26.1665,26.1116,26.1665,128300.0
2013-08-27 11:00:00,38.1,38.11,38.04,38.05,199000.0,26.1597,26.1665,26.1185,26.1253,199000.0
2013-08-27 11:05:00,38.05,38.07,38.02,38.02,150700.0,26.1253,26.1391,26.1047,26.1047,150700.0
2013-08-27 11:10:00,38.02,38.07,38.01,38.03,166900.0,26.1047,26.1391,26.0979,26.1116,166900.0
2013-08-27 11:15:00,38.03,38.08,38.02,38.04,113000.0,26.1116,26.1459,26.1047,26.1185,113000.0
2013-08-27 11:20:00,38.04,38.05,38.01,38.03,124500.0,26.1185,26.1253,26.0979,26.1116,124500.0
2013-08-27 11:25:00,38.03,38.08,38.03,38.07,131700.0,26.1116,26.1459,26.1116,26.1391,131700.0
2013-08-27 11:30:00,38.07,38.13,38.05,38.07,211900.0,26.1391,26.1803,26.1253,26.1391,211900.0
2013-08-27 11:35:00,38.07,38.09,38.03,38.08,94100.0,26.1391,26.1528,26.1116,26.1459,94100.0
2013-08-27 11:40:00,38.07,38.1,38.07,38.09,175800.0,26.1391,26.1597,26.1391,26.1528,175800.0
2013-08-27 11:45:00,38.1,38.12,38.09,38.12,114400.0,26.1597,26.1734,26.1528,26.1734,114400.0
2013-08-27 11:50:00,38.12,38.12,38.07,38.09,159900.0,26.1734,26.1734,26.1391,26.1528,159900.0
2013-08-27 11:55:00,38.09,38.13,38.08,38.12,74200.0,26.1528,26.1803,26.1459,26.1734,74200.0
2013-08-27 12:00:00,38.11,38.13,38.07,38.07,143300.0,26.1665,26.1803,26.1391,26.1391,143300.0
2013-08-27 12:05:00,38.08,38.08,38.06,38.08,164800.0,26.1459,26.1459,26.1322,26.1459,164800.0
2013-08-27 12:10:00,38.08,38.09,38.06,38.08,153900.0,26.1459,26.1528,26.1322,26.1459,153900.0
2013-08-27 12:15:00,38.07,38.08,38.05,38.05,113200.0,26.1391,26.1459,26.1253,26.1253,113200.0
2013-08-27 12:20:00,38.05,38.08,38.05,38.06,94400.0,26.1253,26.1459,26.1253,26.1322,94400.0
2013-08-27 12:25:00,38.05,38.09,38.04,38.08,90900.0,26.1253,26.1528,26.1185,26.1459,90900.0
2013-08-27 12:30:00,38.08,38.09,38.06,38.07,99300.0,26.1459,26.1528,26.1322,26.1391,99300.0
2013-08-27 12:35:00,38.07,38.12,38.07,38.11,124700.0,26.1391,26.1734,26.1391,26.1665,124700.0
2013-08-27 12:40:00,38.11,38.11,38.05,38.08,96100.0,26.1665,26.1665,26.1253,26.1459,96100.0
2013-08-27 12:45:00,38.07,38.11,38.05,38.1,121100.0,26.1391,26.1665,26.1253,26.1597,121100.0
2013-08-27 12:50:00,38.09,38.12,38.09,38.12,105900.0,26.1528,26.1734,26.1528,26.1734,105900.0
2013-08-27 12:55:00,38.11,38.13,38.09,38.1,132200.0,26.1665,26.1803,26.1528,26.1597,132200.0
2013-08-27 13:00:00,38.09,38.11,38.06,38.09,159200.0,26.1528,26.1665,26.1322,26.1528,159200.0
2013-08-27 13:05:00,38.08,38.09,38.08,38.08,58400.0,26.1459,26.1528,26.1459,26.1459,58400.0
2013-08-27 13:10:00,38.08,38.09,38.07,38.07,53100.0,26.1459,26.1528,26.1391,26.1391,53100.0
2013-08-27 13:15:00,38.08,38.09,38.06,38.07,86900.0,26.1459,26.1528,26.1322,26.1391,86900.0
2013-08-27 13:20:00,38.07,38.09,38.04,38.09,69000.0,26.1391,26.1528,26.1185,26.1528,69000.0
2013-08-27 13:25:00,38.09,38.1,38.06,38.08,163900.0,26.1528,26.1597,26.1322,26.1459,163900.0
2013-08-27 13:30:00,38.09,38.09,38.08,38.08,71200.0,26.1528,26.1528,26.1459,26.1459,71200.0
2013-08-27 13:35:00,38.09,38.11,38.08,38.1,78700.0,26.1528,26.1665,26.1459,26.1597,78700.0
2013-08-27 13:40:00,38.1,38.1,38.08,38.1,40800.0,26.1597,26.1597,26.1459,26.1597,40800.0
2013-08-27 13:45:00,38.09,38.13,38.09,38.12,76400.0,26.1528,26.1803,26.1528,26.1734,76400.0
2013-08-27 13:50:00,38.13,38.15,38.12,38.14,82900.0,26.1803,26.194,26.1734,26.1871,82900.0
2013-08-27 13:55:00,38.14,38.14,38.13,38.14,46000.0,26.1871,26.1871,26.1803,26.1871,46000.0
2013-08-27 14:00:00,38.14,38.15,38.12,38.15,288400.0,26.1871,26.194,26.1734,26.194,288400.0
2013-08-27 14:05:00,38.15,38.22,38.15,38.21,297300.0,26.194,26.2421,26.194,26.2352,297300.0
2013-08-27 14:10:00,38.2,38.24,38.19,38.2,191400.0,26.2283,26.2558,26.2215,26.2283,191400.0
2013-08-27 14:15:00,38.2,38.2,38.16,38.16,207400.0,26.2283,26.2283,26.2009,26.2009,207400.0
2013-08-27 14:20:00,38.16,38.18,38.11,38.11,257100.0,26.2009,26.2146,26.1665,26.1665,257100.0
2013-08-27 14:25:00,38.11,38.12,38.08,38.09,160900.0,26.1665,26.1734,26.1459,26.1528,160900.0
2013-08-27 14:30:00,38.1,38.17,38.09,38.13,92300.0,26.1597,26.2077,26.1528,26.1803,92300.0
2013-08-27 14:35:00,38.12,38.17,38.12,38.16,107900.0,26.1734,26.2077,26.1734,26.2009,107900.0
2013-08-27 14:40:00,38.16,38.21,38.15,38.2,116900.0,26.2009,26.2352,26.194,26.2283,116900.0
2013-08-27 14:45:00,38.21,38.23,38.17,38.2,146100.0,26.2352,26.2489,26.2077,26.2283,146100.0
2013-08-27 14:50:00,38.2,38.21,38.19,38.21,95200.0,26.2283,26.2352,26.2215,26.2352,95200.0
2013-08-27 14:55:00,38.21,38.22,38.19,38.2,81000.0,26.2352,26.2421,26.2215,26.2283,81000.0
2013-08-27 15:00:00,38.2,38.2,38.17,38.19,140000.0,26.2283,26.2283,26.2077,26.2215,140000.0
2013-08-27 15:05:00,38.18,38.21,38.16,38.18,126700.0,26.2146,26.2352,26.2009,26.2146,126700.0
2013-08-27 15:10:00,38.18,38.18,38.13,38.15,203600.0,26.2146,26.2146,26.1803,26.194,203600.0
2013-08-27 15:15:00,38.15,38.17,38.13,38.16,92200.0,26.194,26.2077,26.1803,26.2009,92200.0
2013-08-27 15:20:00,38.16,38.19,38.15,38.17,153200.0,26.2009,26.2215,26.194,26.2077,153200.0
2013-08-27 15:25:00,38.17,38.17,38.13,38.15,196200.0,26.2077,26.2077,26.1803,26.194,196200.0
2013-08-27 15:30:00,38.14,38.15,38.12,38.12,243800.0,26.1871,26.194,26.1734,26.1734,243800.0
2013-08-27 15:35:00,38.12,38.14,38.11,38.13,266700.0,26.1734,26.1871,26.1665,26.1803,266700.0
2013-08-27 15:40:00,38.13,38.17,38.12,38.16,255400.0,26.1803,26.2077,26.1734,26.2009,255400.0
2013-08-27 15:45:00,38.15,38.19,38.14,38.19,323400.0,26.194,26.2215,26.1871,26.2215,323400.0
2013-08-27 15:50:00,38.19,38.21,38.17,38.2,735900.0,26.2215,26.2352,26.2077,26.2283,735900.0
2013-08-27 15:55:00,38.2,38.22,38.15,38.16,796900.0,26.2283,26.2421,26.194,26.2009,796900.0
2013-08-28 09:30:00,38.06,38.24,38.05,38.14,590000.0,26.1322,26.2558,26.1253,26.1871,590000.0
2013-08-28 09:35:00,38.14,38.22,38.12,38.21,260500.0,26.1871,26.2421,26.1734,26.2352,260500.0
2013-08-28 09:40:00,38.2,38.24,38.19,38.24,322700.0,26.2283,26.2558,26.2215,26.2558,322700.0
2013-08-28 09:45:00,38.23,38.3,38.21,38.24,466400.0,26.2489,26.297,26.2352,26.2558,466400.0
2013-08-28 09:50:00,38.25,38.39,38.25,38.39,366700.0,26.2627,26.3588,26.2627,26.3588,366700.0
2013-08-28 09:55:00,38.39,38.43,38.26,38.32,513000.0,26.3588,26.3862,26.2695,26.3107,513000.0
2013-08-28 10:00:00,38.3,38.33,38.25,38.33,230700.0,26.297,26.3176,26.2627,26.3176,230700.0
2013-08-28 10:05:00,38.33,38.33,38.28,38.3,259300.0,26.3176,26.3176,26.2833,26.297,259300.0
2013-08-28 10:10:00,38.3,38.33,38.27,38.33,260100.0,26.297,26.3176,26.2764,26.3176,260100.0
2013-08-28 10:15:00,38.33,38.38,38.32,38.38,363300.0,26.3176,26.3519,26.3107,26.3519,363300.0
2013-08-28 10:20:00,38.38,38.42,38.34,38.35,360300.0,26.3519,26.3794,26.3244,26.3313,360300.0
2013-08-28 10:25:00,38.35,38.4,38.34,38.38,266200.0,26.3313,26.3656,26.3244,26.3519,266200.0
2013-08-28 10:30:00,38.37,38.39,38.36,38.37,188200.0,26.345,26.3588,26.3382,26.345,188200.0
2013-08-28 10:35:00,38.36,38.37,38.35,38.37,251500.0,26.3382,26.345,26.3313,26.345,251500.0
2013-08-28 10:40:00,38.37,38.42,38.36,38.4,188200.0,26.345,26.3794,26.3382,26.3656,188200.0
2013-08-28 10:45:00,38.4,38.45,38.4,38.45,407000.0,26.3656,26.4,26.3656,26.4,407000.0
2013-08-28 10:50:00,38.45,38.5,38.44,38.48,382500.0,26.4,26.4343,26.3931,26.4206,382500.0
2013-08-28 10:55:00,38.48,38.49,38.43,38.45,266900.0,26.4206,26.4274,26.3862,26.4,266900.0
2013-08-28 11:00:00,38.44,38.46,38.41,38.41,301100.0,26.3931,26.4068,26.3725,26.3725,301100.0
2013-08-28 11:05:00,38.42,38.45,38.41,38.42,276900.0,26.3794,26.4,26.3725,26.3794,276900.0
2013-08-28 11:10:00,38.43,38.46,38.43,38.46,142000.0,26.3862,26.4068,26.3862,26.4068,142000.0
2013-08-28 11:15:00,38.45,38.51,38.43,38.48,415100.0,26.4,26.4412,26.3862,26.4206,415100.0
2013-08-28 11:20:00,38.48,38.53,38.47,38.51,308100.0,26.4206,26.4549,26.4137,26.4412,308100.0
2013-08-28 11:25:00,38.5,38.52,38.5,38.51,167300.0,26.4343,26.448,26.4343,26.4412,167300.0
2013-08-28 11:30:00,38.51,38.53,38.5,38.52,276000.0,26.4412,26.4549,26.4343,26.448,276000.0
2013-08-28 11:35:00,38.52,38.52,38.49,38.5,286600.0,26.448,26.448,26.4274,26.4343,286600.0
2013-08-28 11:40:00,38.5,38.51,38.49,38.51,169500.0,26.4343,26.4412,26.4274,26.4412,169500.0
2013-08-28 11:45:00,38.51,38.51,38.47,38.48,173300.0,26.4412,26.4412,26.4137,26.4206,173300.0
2013-08-28 11:50:00,38.48,38.51,38.48,38.51,159100.0,26.4206,26.4412,26.4206,26.4412,159100.0
2013-08-28 11:55:00,38.51,38.52,38.49,38.49,229000.0,26.4412,26.448,26.4274,26.4274,229000.0
2013-08-28 12:00:00,38.48,38.51,38.45,38.47,283800.0,26.4206,26.4412,26.4,26.4137,283800.0
2013-08-28 12:05:00,38.46,38.48,38.45,38.45,122800.0,26.4068,26.4206,26.4,26.4,122800.0
2013-08-28 12:10:00,38.45,38.46,38.41,38.44,343600.0,26.4,26.4068,26.3725,26.3931,343600.0
2013-08-28 12:15:00,38.44,38.45,38.42,38.42,209100.0,26.3931,26.4,26.3794,26.3794,209100.0
2013-08-28 12:20:00,38.43,38.43,38.4,38.4,124500.0,26.3862,26.3862,26.3656,26.3656,124500.0
2013-08-28 12:25:00,38.4,38.43,38.4,38.4,105700.0,26.3656,26.3862,26.3656,26.3656,105700.0
2013-08-28 12:30:00,38.4,38.44,38.39,38.42,153400.0,26.3656,26.3931,26.3588,26.3794,153400.0
2013-08-28 12:35:00,38.42,38.43,38.41,38.43,154300.0,26.3794,26.3862,26.3725,26.3862,154300.0
2013-08-28 12:40:00,38.43,38.44,38.42,38.43,131200.0,26.3862,26.3931,26.3794,26.3862,131200.0
2013-08-28 12:45:00,38.43,38.44,38.41,38.41,122200.0,26.3862,26.3931,26.3725,26.3725,122200.0
2013-08-28 12:50:00,38.42,38.44,38.41,38.43,110700.0,26.3794,26.3931,26.3725,26.3862,110700.0
2013-08-28 12:55:00,38.44,38.48,38.43,38.48,167100.0,26.3931,26.4206,26.3862,26.4206,167100.0
2013-08-28 13:00:00,38.47,38.48,38.46,38.48,160700.0,26.4137,26.4206,26.4068,26.4206,160700.0
2013-08-28 13:05:00,38.48,38.48,38.45,38.45,111300.0,26.4206,26.4206,26.4,26.4,111300.0
2013-08-28 13:10:00,38.45,38.45,38.43,38.45,95300.0,26.4,26.4,26.3862,26.4,95300.0
2013-08-28 13:15:00,38.44,38.45,38.39,38.39,160200.0,26.3931,26.4,26.3588,26.3588,160200.0
2013-08-28 13:20:00,38.39,38.4,38.39,38.39,91700.0,26.3588,26.3656,26.3588,26.3588,91700.0
2013-08-28 13:25:00,38.4,38.41,38.39,38.41,103900.0,26.3656,26.3725,26.3588,26.3725,103900.0
2013-08-28 13:30:00,38.41,38.41,38.39,38.4,159600.0,26.3725,26.3725,26.3588,26.3656,159600.0
2013-08-28 13:35:00,38.41,38.43,38.4,38.43,111400.0,26.3725,26.3862,26.3656,26.3862,111400.0
2013-08-28 13:40:00,38.43,38.44,38.41,38.41,114300.0,26.3862,26.3931,26.3725,26.3725,114300.0
2013-08-28 13:45:00,38.41,38.41,38.38,38.39,143200.0,26.3725,26.3725,26.3519,26.3588,143200.0
2013-08-28 13:50:00,38.39,38.4,38.37,38.38,118200.0,26.3588,26.3656,26.345,26.3519,118200.0
2013-08-28 13:55:00,38.38,38.39,38.36,38.37,82000.0,26.3519,26.3588,26.3382,26.345,82000.0
2013-08-28 14:00:00,38.37,38.37,38.35,38.35,64000.0,26.345,26.345,26.3313,26.3313,64000.0
2013-08-28 14:05:00,38.36,38.36,38.33,38.34,136200.0,26.3382,26.3382,26.3176,26.3244,136200.0
2013-08-28 14:10:00,38.34,38.34,38.27,38.31,183300.0,26.3244,26.3244,26.2764,26.3038,183300.0
2013-08-28 14:15:00,38.3,38.31,38.28,38.29,170100.0,26.297,26.3038,26.2833,26.2901,170100.0
2013-08-28 14:20:00,38.29,38.32,38.28,38.31,120800.0,26.2901,26.3107,26.2833,26.3038,120800.0
2013-08-28 14:25:00,38.3,38.32,38.3,38.3,104900.0,26.297,26.3107,26.297,26.297,104900.0
2013-08-28 14:30:00,38.31,38.31,38.3,38.3,133000.0,26.3038,26.3038,26.297,26.297,133000.0
2013-08-28 14:35:00,38.3,38.31,38.26,38.29,193700.0,26.297,26.3038,26.2695,26.2901,193700.0
2013-08-28 14:40:00,38.29,38.31,38.27,38.3,212200.0,26.2901,26.3038,26.2764,26.297,212200.0
2013-08-28 14:45:00,38.3,38.3,38.27,38.29,177600.0,26.297,26.297,26.2764,26.2901,177600.0
2013-08-28 14:50:00,38.3,38.3,38.28,38.3,116400.0,26.297,26.297,26.2833,26.297,116400.0
2013-08-28 14:55:00,38.3,38.31,38.29,38.3,113300.0,26.297,26.3038,26.2901,26.297,113300.0
2013-08-28 15:00:00,38.3,38.31,38.29,38.3,90000.0,26.297,26.3038,26.2901,26.297,90000.0
2013-08-28 15:05:00,38.31,38.31,38.29,38.31,133400.0,26.3038,26.3038,26.2901,26.3038,133400.0
2013-08-28 15:10:00,38.31,38.36,38.3,38.36,133800.0,26.3038,26.3382,26.297,26.3382,133800.0
2013-08-28 15:15:00,38.36,38.38,38.34,38.37,281500.0,26.3382,26.3519,26.3244,26.345,281500.0
2013-08-28 15:20:00,38.37,38.42,38.37,38.41,195500.0,26.345,26.3794,26.345,26.3725,195500.0
2013-08-28 15:25:00,38.41,38.41,38.4,38.41,127400.0,26.3725,26.3725,26.3656,26.3725,127400.0
2013-08-28 15:30:00,38.4,38.41,38.4,38.4,111800.0,26.3656,26.3725,26.3656,26.3656,111800.0
2013-08-28 15:35:00,38.4,38.42,38.39,38.39,404600.0,26.3656,26.3794,26.3588,26.3588,404600.0
2013-08-28 15:40:00,38.39,38.4,38.35,38.38,287300.0,26.3588,26.3656,26.3313,26.3519,287300.0
2013-08-28 15:45:00,38.37,38.39,38.36,38.38,545000.0,26.345,26.3588,26.3382,26.3519,545000.0
2013-08-28 15:50:00,38.39,38.41,38.37,38.41,423400.0,26.3588,26.3725,26.345,26.3725,423400.0
2013-08-28 15:55:00,38.4,38.41,38.33,38.35,780600.0,26.3656,26.3725,26.3176,26.3313,780600.0
2013-08-29 09:30:00,38.46,38.48,38.22,38.23,482000.0,26.4068,26.4206,26.2421,26.2489,482000.0
2013-08-29 09:35:00,38.23,38.31,38.2,38.22,265300.0,26.2489,26.3038,26.2283,26.2421,265300.0
2013-08-29 09:40:00,38.22,38.28,38.2,38.24,228700.0,26.2421,26.2833,26.2283,26.2558,228700.0
2013-08-29 09:45:00,38.24,38.25,38.2,38.21,273300.0,26.2558,26.2627,26.2283,26.2352,273300.0
2013-08-29 09:50:00,38.2,38.21,38.15,38.19,310100.0,26.2283,26.2352,26.194,26.2215,310100.0
2013-08-29 09:55:00,38.19,38.21,38.13,38.15,296700.0,26.2215,26.2352,26.1803,26.194,296700.0
2013-08-29 10:00:00,38.16,38.16,38.12,38.12,125900.0,26.2009,26.2009,26.1734,26.1734,125900.0
2013-08-29 10:05:00,38.12,38.17,38.11,38.16,635400.0,26.1734,26.2077,26.1665,26.2009,635400.0
2013-08-29 10:10:00,38.16,38.21,38.13,38.19,181300.0,26.2009,26.2352,26.1803,26.2215,181300.0
2013-08-29 10:15:00,38.19,38.24,38.19,38.2,182700.0,26.2215,26.2558,26.2215,26.2283,182700.0
2013-08-29 10:20:00,38.2,38.22,38.13,38.17,167900.0,26.2283,26.2421,26.1803,26.2077,167900.0
2013-08-29 10:25:00,38.17,38.19,38.15,38.16,208500.0,26.2077,26.2215,26.194,26.2009,208500.0
2013-08-29 10:30:00,38.16,38.2,38.16,38.19,85900.0,26.2009,26.2283,26.2009,26.2215,85900.0
2013-08-29 10:35:00,38.19,38.25,38.18,38.25,211600.0,26.2215,26.2627,26.2146,26.2627,211600.0
2013-08-29 10:40:00,38.25,38.25,38.19,38.24,152300.0,26.2627,26.2627,26.2215,26.2558,152300.0
2013-08-29 10:45:00,38.24,38.25,38.22,38.25,133000.0,26.2558,26.2627,26.2421,26.2627,133000.0
2013-08-29 10:50:00,38.24,38.25,38.22,38.25,120000.0,26.2558,26.2627,26.2421,26.2627,120000.0
2013-08-29 10:55:00,38.24,38.27,38.22,38.23,122200.0,26.2558,26.2764,26.2421,26.2489,122200.0
2013-08-29 11:00:00,38.23,38.25,38.22,38.25,113100.0,26.2489,26.2627,26.2421,26.2627,113100.0
2013-08-29 11:05:00,38.25,38.25,38.22,38.23,102300.0,26.2627,26.2627,26.2421,26.2489,102300.0
2013-08-29 11:10:00,38.23,38.25,38.22,38.24,133500.0,26.2489,26.2627,26.2421,26.2558,133500.0
2013-08-29 11:15:00,38.24,38.25,38.23,38.25,71300.0,26.2558,26.2627,26.2489,26.2627,71300.0
2013-08-29 11:20:00,38.25,38.28,38.23,38.25,231700.0,26.2627,26.2833,26.2489,26.2627,231700.0
2013-08-29 11:25:00,38.25,38.28,38.24,38.27,82600.0,26.2627,26.2833,26.2558,26.2764,82600.0
2013-08-29 11:30:00,38.27,38.28,38.25,38.27,136900.0,26.2764,26.2833,26.2627,26.2764,136900.0
2013-08-29 11:35:00,38.26,38.27,38.23,38.24,99800.0,26.2695,26.2764,26.2489,26.2558,99800.0
2013-08-29 11:40:00,38.24,38.24,38.22,38.23,91800.0,26.2558,26.2558,26.2421,26.2489,91800.0
2013-08-29 11:45:00,38.22,38.25,38.22,38.24,112600.0,26.2421,26.2627,26.2421,26.2558,112600.0
2013-08-29 11:50:00,38.25,38.26,38.19,38.2,602100.0,26.2627,26.2695,26.2215,26.2283,602100.0
2013-08-29 11:55:00,38.2,38.23,38.19,38.23,123900.0,26.2283,26.2489,26.2215,26.2489,123900.0
2013-08-29 12:00:00,38.23,38.25,38.22,38.23,145200.0,26.2489,26.2627,26.2421,26.2489,145200.0
2013-08-29 12:05:00,38.23,38.24,38.21,38.21,69900.0,26.2489,26.2558,26.2352,26.2352,69900.0
2013-08-29 12:10:00,38.21,38.23,38.2,38.22,75100.0,26.2352,26.2489,26.2283,26.2421,75100.0
2013-08-29 12:15:00,38.22,38.23,38.19,38.2,95100.0,26.2421,26.2489,26.2215,26.2283,95100.0
2013-08-29 12:20:00,38.21,38.22,38.2,38.22,108300.0,26.2352,26.2421,26.2283,26.2421,108300.0
2013-08-29 12:25:00,38.22,38.23,38.2,38.2,97800.0,26.2421,26.2489,26.2283,26.2283,97800.0
2013-08-29 12:30:00,38.21,38.21,38.2,38.21,81700.0,26.2352,26.2352,26.2283,26.2352,81700.0
2013-08-29 12:35:00,38.2,38.22,38.2,38.22,60000.0,26.2283,26.2421,26.2283,26.2421,60000.0
2013-08-29 12:40:00,38.21,38.22,38.2,38.21,60200.0,26.2352,26.2421,26.2283,26.2352,60200.0
2013-08-29 12:45:00,38.2,38.21,38.19,38.2,43000.0,26.2283,26.2352,26.2215,26.2283,43000.0
2013-08-29 12:50:00,38.21,38.23,38.2,38.23,162100.0,26.2352,26.2489,26.2283,26.2489,162100.0
2013-08-29 12:55:00,38.23,38.23,38.21,38.23,46000.0,26.2489,26.2489,26.2352,26.2489,46000.0
2013-08-29 13:00:00,38.23,38.24,38.22,38.24,90400.0,26.2489,26.2558,26.2421,26.2558,90400.0
2013-08-29 13:05:00,38.24,38.33,38.23,38.32,300600.0,26.2558,26.3176,26.2489,26.3107,300600.0
2013-08-29 13:10:00,38.33,38.33,38.29,38.3,62400.0,26.3176,26.3176,26.2901,26.297,62400.0
2013-08-29 13:15:00,38.3,38.3,38.29,38.3,40400.0,26.297,26.297,26.2901,26.297,40400.0
2013-08-29 13:20:00,38.3,38.32,38.29,38.29,109000.0,26.297,26.3107,26.2901,26.2901,109000.0
2013-08-29 13:25:00,38.29,38.3,38.27,38.29,77800.0,26.2901,26.297,26.2764,26.2901,77800.0
2013-08-29 13:30:00,38.3,38.3,38.27,38.28,134300.0,26.297,26.297,26.2764,26.2833,134300.0
2013-08-29 13:35:00,38.29,38.31,38.28,38.28,130300.0,26.2901,26.3038,26.2833,26.2833,130300.0
2013-08-29 13:40:00,38.29,38.29,38.27,38.27,178000.0,26.2901,26.2901,26.2764,26.2764,178000.0
2013-08-29 13:45:00,38.28,38.28,38.26,38.26,116200.0,26.2833,26.2833,26.2695,26.2695,116200.0
2013-08-29 13:50:00,38.27,38.27,38.23,38.24,112100.0,26.2764,26.2764,26.2489,26.2558,112100.0
2013-08-29 13:55:00,38.24,38.25,38.21,38.21,163300.0,26.2558,26.2627,26.2352,26.2352,163300.0
2013-08-29 14:00:00,38.22,38.22,38.21,38.21,80700.0,26.2421,26.2421,26.2352,26.2352,80700.0
2013-08-29 14:05:00,38.22,38.23,38.2,38.23,112400.0,26.2421,26.2489,26.2283,26.2489,112400.0
2013-08-29 14:10:00,38.22,38.23,38.21,38.21,83600.0,26.2421,26.2489,26.2352,26.2352,83600.0
2013-08-29 14:15:00,38.21,38.22,38.19,38.2,44700.0,26.2352,26.2421,26.2215,26.2283,44700.0
2013-08-29 14:20:00,38.19,38.2,38.18,38.18,117100.0,26.2215,26.2283,26.2146,26.2146,117100.0
2013-08-29 14:25:00,38.19,38.2,38.16,38.18,113900.0,26.2215,26.2283,26.2009,26.2146,113900.0
2013-08-29 14:30:00,38.18,38.2,38.17,38.18,100900.0,26.2146,26.2283,26.2077,26.2146,100900.0
2013-08-29 14:35:00,38.17,38.18,38.15,38.16,191700.0,26.2077,26.2146,26.194,26.2009,191700.0
2013-08-29 14:40:00,38.16,38.19,38.15,38.18,90300.0,26.2009,26.2215,26.194,26.2146,90300.0
2013-08-29 14:45:00,38.18,38.21,38.18,38.21,86600.0,26.2146,26.2352,26.2146,26.2352,86600.0
2013-08-29 14:50:00,38.21,38.22,38.19,38.19,97200.0,26.2352,26.2421,26.2215,26.2215,97200.0
2013-08-29 14:55:00,38.19,38.19,38.17,38.18,44600.0,26.2215,26.2215,26.2077,26.2146,44600.0
2013-08-29 15:00:00,38.18,38.19,38.15,38.16,170300.0,26.2146,26.2215,26.194,26.2009,170300.0
2013-08-29 15:05:00,38.16,38.2,38.16,38.2,135400.0,26.2009,26.2283,26.2009,26.2283,135400.0
2013-08-29 15:10:00,38.19,38.23,38.19,38.22,178000.0,26.2215,26.2489,26.2215,26.2421,178000.0
2013-08-29 15:15:00,38.22,38.24,38.2,38.2,241600.0,26.2421,26.2558,26.2283,26.2283,241600.0
2013-08-29 15:20:00,38.2,38.21,38.17,38.17,59100.0,26.2283,26.2352,26.2077,26.2077,59100.0
2013-08-29 15:25:00,38.17,38.18,38.14,38.17,213800.0,26.2077,26.2146,26.1871,26.2077,213800.0
2013-08-29 15:30:00,38.16,38.17,38.12,38.15,258000.0,26.2009,26.2077,26.1734,26.194,258000.0
2013-08-29 15:35:00,38.15,38.16,38.12,38.12,263400.0,26.194,26.2009,26.1734,26.1734,263400.0
2013-08-29 15:40:00,38.13,38.16,38.12,38.15,224200.0,26.1803,26.2009,26.1734,26.194,224200.0
2013-08-29 15:45:00,38.15,38.18,38.14,38.16,339400.0,26.194,26.2146,26.1871,26.2009,339400.0
2013-08-29 15:50:00,38.16,38.17,38.13,38.14,209300.0,26.2009,26.2077,26.1803,26.1871,209300.0
2013-08-29 15:55:00,38.13,38.14,38.1,38.1,611700.0,26.1803,26.1871,26.1597,26.1597,611700.0
2013-08-30 09:30:00,38.14,38.19,38.02,38.05,380200.0,26.1871,26.2215,26.1047,26.1253,380200.0
2013-08-30 09:35:00,38.05,38.05,38.02,38.05,159800.0,26.1253,26.1253,26.1047,26.1253,159800.0
2013-08-30 09:40:00,38.05,38.06,38.02,38.04,198400.0,26.1253,26.1322,26.1047,26.1185,198400.0
2013-08-30 09:45:00,38.04,38.05,38.02,38.04,193700.0,26.1185,26.1253,26.1047,26.1185,193700.0
2013-08-30 09:50:00,38.03,38.05,38.01,38.02,307800.0,26.1116,26.1253,26.0979,26.1047,307800.0
2013-08-30 09:55:00,38.02,38.04,38.0,38.03,426700.0,26.1047,26.1185,26.091,26.1116,426700.0
2013-08-30 10:00:00,38.02,38.05,38.0,38.02,243300.0,26.1047,26.1253,26.091,26.1047,243300.0
2013-08-30 10:05:00,38.03,38.08,38.03,38.08,109000.0,26.1116,26.1459,26.1116,26.1459,109000.0
2013-08-30 10:10:00,38.08,38.08,38.04,38.06,151600.0,26.1459,26.1459,26.1185,26.1322,151600.0
2013-08-30 10:15:00,38.05,38.11,38.05,38.11,200200.0,26.1253,26.1665,26.1253,26.1665,200200.0
2013-08-30 10:20:00,38.11,38.16,38.09,38.13,289100.0,26.1665,26.2009,26.1528,26.1803,289100.0
2013-08-30 10:25:00,38.13,38.17,38.12,38.15,261000.0,26.1803,26.2077,26.1734,26.194,261000.0
2013-08-30 10:30:00,38.15,38.18,38.13,38.16,132300.0,26.194,26.2146,26.1803,26.2009,132300.0
2013-08-30 10:35:00,38.17,38.17,38.12,38.17,163100.0,26.2077,26.2077,26.1734,26.2077,163100.0
2013-08-30 10:40:00,38.17,38.17,38.11,38.12,190100.0,26.2077,26.2077,26.1665,26.1734,190100.0
2013-08-30 10:45:00,38.13,38.13,38.09,38.13,124300.0,26.1803,26.1803,26.1528,26.1803,124300.0
2013-08-30 10:50:00,38.12,38.13,38.09,38.11,158700.0,26.1734,26.1803,26.1528,26.1665,158700.0
2013-08-30 10:55:00,38.1,38.13,38.09,38.1,145000.0,26.1597,26.1803,26.1528,26.1597,145000.0
2013-08-30 11:00:00,38.09,38.11,38.07,38.11,124900.0,26.1528,26.1665,26.1391,26.1665,124900.0
2013-08-30 11:05:00,38.1,38.11,38.08,38.09,118000.0,26.1597,26.1665,26.1459,26.1528,118000.0
2013-08-30 11:10:00,38.09,38.09,38.07,38.09,74000.0,26.1528,26.1528,26.1391,26.1528,74000.0
2013-08-30 11:15:00,38.08,38.11,38.08,38.11,83300.0,26.1459,26.1665,26.1459,26.1665,83300.0
2013-08-30 11:20:00,38.11,38.14,38.1,38.12,136300.0,26.1665,26.1871,26.1597,26.1734,136300.0
2013-08-30 11:25:00,38.12,38.13,38.1,38.1,90900.0,26.1734,26.1803,26.1597,26.1597,90900.0
2013-08-30 11:30:00,38.09,38.12,38.09,38.1,65400.0,26.1528,26.1734,26.1528,26.1597,65400.0
2013-08-30 11:35:00,38.1,38.13,38.09,38.11,123300.0,26.1597,26.1803,26.1528,26.1665,123300.0
2013-08-30 11:40:00,38.11,38.12,38.1,38.11,96400.0,26.1665,26.1734,26.1597,26.1665,96400.0
2013-08-30 11:45:00,38.11,38.14,38.1,38.12,79600.0,26.1665,26.1871,26.1597,26.1734,79600.0
2013-08-30 11:50:00,38.12,38.13,38.1,38.12,35700.0,26.1734,26.1803,26.1597,26.1734,35700.0
2013-08-30 11:55:00,38.12,38.13,38.09,38.11,99700.0,26.1734,26.1803,26.1528,26.1665,99700.0
2013-08-30 12:00:00,38.11,38.11,38.08,38.09,79900.0,26.1665,26.1665,26.1459,26.1528,79900.0
2013-08-30 12:05:00,38.09,38.12,38.09,38.1,139300.0,26.1528,26.1734,26.1528,26.1597,139300.0
2013-08-30 12:10:00,38.1,38.12,38.08,38.09,311000.0,26.1597,26.1734,26.1459,26.1528,311000.0
2013-08-30 12:15:00,38.09,38.13,38.09,38.13,88900.0,26.1528,26.1803,26.1528,26.1803,88900.0
2013-08-30 12:20:00,38.13,38.13,38.1,38.12,124400.0,26.1803,26.1803,26.1597,26.1734,124400.0
2013-08-30 12:25:00,38.12,38.16,38.12,38.14,124400.0,26.1734,26.2009,26.1734,26.1871,124400.0
2013-08-30 12:30:00,38.14,38.15,38.11,38.12,78100.0,26.1871,26.194,26.1665,26.1734,78100.0
2013-08-30 12:35:00,38.11,38.12,38.09,38.09,69800.0,26.1665,26.1734,26.1528,26.1528,69800.0
2013-08-30 12:40:00,38.09,38.1,38.07,38.08,136600.0,26.1528,26.1597,26.1391,26.1459,136600.0
2013-08-30 12:45:00,38.08,38.09,38.08,38.09,53000.0,26.1459,26.1528,26.1459,26.1528,53000.0
2013-08-30 12:50:00,38.09,38.09,38.08,38.09,42200.0,26.1528,26.1528,26.1459,26.1528,42200.0
2013-08-30 12:55:00,38.09,38.1,38.05,38.07,225400.0,26.1528,26.1597,26.1253,26.1391,225400.0
2013-08-30 13:00:00,38.07,38.07,38.01,38.02,383800.0,26.1391,26.1391,26.0979,26.1047,383800.0
2013-08-30 13:05:00,38.03,38.05,38.02,38.04,205100.0,26.1116,26.1253,26.1047,26.1185,205100.0
2013-08-30 13:10:00,38.04,38.1,38.03,38.09,146100.0,26.1185,26.1597,26.1116,26.1528,146100.0
2013-08-30 13:15:00,38.09,38.15,38.07,38.11,165000.0,26.1528,26.194,26.1391,26.1665,165000.0
2013-08-30 13:20:00,38.11,38.14,38.07,38.09,90600.0,26.1665,26.1871,26.1391,26.1528,90600.0
2013-08-30 13:25:00,38.1,38.13,38.08,38.12,37600.0,26.1597,26.1803,26.1459,26.1734,37600.0
2013-08-30 13:30:00,38.11,38.13,38.09,38.11,63200.0,26.1665,26.1803,26.1528,26.1665,63200.0
2013-08-30 13:35:00,38.11,38.13,38.1,38.11,78500.0,26.1665,26.1803,26.1597,26.1665,78500.0
2013-08-30 13:40:00,38.11,38.13,38.09,38.09,75700.0,26.1665,26.1803,26.1528,26.1528,75700.0
2013-08-30 13:45:00,38.09,38.14,38.09,38.13,61800.0,26.1528,26.1871,26.1528,26.1803,61800.0
2013-08-30 13:50:00,38.12,38.13,38.09,38.11,62600.0,26.1734,26.1803,26.1528,26.1665,62600.0
2013-08-30 13:55:00,38.1,38.12,38.09,38.09,59400.0,26.1597,26.1734,26.1528,26.1528,59400.0
2013-08-30 14:00:00,38.09,38.1,38.06,38.08,96600.0,26.1528,26.1597,26.1322,26.1459,96600.0
2013-08-30 14:05:00,38.09,38.11,38.07,38.11,82400.0,26.1528,26.1665,26.1391,26.1665,82400.0
2013-08-30 14:10:00,38.11,38.14,38.09,38.14,106400.0,26.1665,26.1871,26.1528,26.1871,106400.0
2013-08-30 14:15:00,38.14,38.16,38.13,38.15,129400.0,26.1871,26.2009,26.1803,26.194,129400.0
2013-08-30 14:20:00,38.15,38.18,38.14,38.18,77000.0,26.194,26.2146,26.1871,26.2146,77000.0
2013-08-30 14:25:00,38.18,38.21,38.17,38.18,75400.0,26.2146,26.2352,26.2077,26.2146,75400.0
2013-08-30 14:30:00,38.18,38.23,38.17,38.22,107800.0,26.2146,26.2489,26.2077,26.2421,107800.0
2013-08-30 14:35:00,38.23,38.24,38.21,38.23,49200.0,26.2489,26.2558,26.2352,26.2489,49200.0
2013-08-30 14:40:00,38.22,38.23,38.21,38.22,47000.0,26.2421,26.2489,26.2352,26.2421,47000.0
2013-08-30 14:45:00,38.22,38.24,38.21,38.23,125900.0,26.2421,26.2558,26.2352,26.2489,125900.0
2013-08-30 14:50:00,38.23,38.25,38.23,38.25,93200.0,26.2489,26.2627,26.2489,26.2627,93200.0
2013-08-30 14:55:00,38.25,38.26,38.24,38.25,98800.0,26.2627,26.2695,26.2558,26.2627,98800.0
2013-08-30 15:00:00,38.26,38.27,38.23,38.26,104500.0,26.2695,26.2764,26.2489,26.2695,104500.0
2013-08-30 15:05:00,38.27,38.28,38.22,38.25,108200.0,26.2764,26.2833,26.2421,26.2627,108200.0
2013-08-30 15:10:00,38.25,38.28,38.23,38.27,52300.0,26.2627,26.2833,26.2489,26.2764,52300.0
2013-08-30 15:15:00,38.28,38.28,38.24,38.24,99300.0,26.2833,26.2833,26.2558,26.2558,99300.0
2013-08-30 15:20:00,38.24,38.27,38.22,38.27,94500.0,26.2558,26.2764,26.2421,26.2764,94500.0
2013-08-30 15:25:00,38.26,38.27,38.23,38.23,94600.0,26.2695,26.2764,26.2489,26.2489,94600.0
2013-08-30 15:30:00,38.23,38.24,38.17,38.21,164700.0,26.2489,26.2558,26.2077,26.2352,164700.0
2013-08-30 15:35:00,38.2,38.21,38.16,38.17,129300.0,26.2283,26.2352,26.2009,26.2077,129300.0
2013-08-30 15:40:00,38.18,38.18,38.12,38.13,204400.0,26.2146,26.2146,26.1734,26.1803,204400.0
2013-08-30 15:45:00,38.12,38.16,38.12,38.13,307000.0,26.1734,26.2009,26.1734,26.1803,307000.0
2013-08-30 15:50:00,38.13,38.14,38.07,38.07,340500.0,26.1803,26.1871,26.1391,26.1391,340500.0
2013-08-30 15:55:00,38.07,38.18,38.06,38.15,939200.0,26.1391,26.2146,26.1322,26.194,939200.0
2013-09-03 09:30:00,38.27,38.4,38.17,38.18,764700.0,26.2764,26.3656,26.2077,26.2146,764700.0
2013-09-03 09:35:00,38.18,38.22,38.09,38.1,408700.0,26.2146,26.2421,26.1528,26.1597,408700.0
2013-09-03 09:40:00,38.1,38.12,38.04,38.09,451400.0,26.1597,26.1734,26.1185,26.1528,451400.0
2013-09-03 09:45:00,38.1,38.14,38.08,38.1,522300.0,26.1597,26.1871,26.1459,26.1597,522300.0
2013-09-03 09:50:00,38.11,38.18,38.09,38.17,313300.0,26.1665,26.2146,26.1528,26.2077,313300.0
2013-09-03 09:55:00,38.17,38.2,38.09,38.11,351600.0,26.2077,26.2283,26.1528,26.1665,351600.0
2013-09-03 10:00:00,38.12,38.15,38.07,38.07,379100.0,26.1734,26.194,26.1391,26.1391,379100.0
2013-09-03 10:05:00,38.08,38.09,38.03,38.05,675700.0,26.1459,26.1528,26.1116,26.1253,675700.0
2013-09-03 10:10:00,38.06,38.13,38.05,38.1,568700.0,26.1322,26.1803,26.1253,26.1597,568700.0
2013-09-03 10:15:00,38.1,38.11,38.06,38.08,239100.0,26.1597,26.1665,26.1322,26.1459,239100.0
2013-09-03 10:20:00,38.09,38.09,38.04,38.05,154300.0,26.1528,26.1528,26.1185,26.1253,154300.0
2013-09-03 10:25:00,38.05,38.08,38.05,38.05,180900.0,26.1253,26.1459,26.1253,26.1253,180900.0
2013-09-03 10:30:00,38.05,38.08,38.04,38.04,293100.0,26.1253,26.1459,26.1185,26.1185,293100.0
2013-09-03 10:35:00,38.04,38.09,38.04,38.05,282000.0,26.1185,26.1528,26.1185,26.1253,282000.0
2013-09-03 10:40:00,38.05,38.05,38.02,38.04,138000.0,26.1253,26.1253,26.1047,26.1185,138000.0
2013-09-03 10:45:00,38.05,38.06,38.02,38.03,204200.0,26.1253,26.1322,26.1047,26.1116,204200.0
2013-09-03 10:50:00,38.03,38.04,38.0,38.01,118600.0,26.1116,26.1185,26.091,26.0979,118600.0
2013-09-03 10:55:00,38.01,38.03,38.0,38.01,128800.0,26.0979,26.1116,26.091,26.0979,128800.0
2013-09-03 11:00:00,38.01,38.04,38.01,38.01,202500.0,26.0979,26.1185,26.0979,26.0979,202500.0
2013-09-03 11:05:00,38.02,38.02,38.0,38.0,152500.0,26.1047,26.1047,26.091,26.091,152500.0
2013-09-03 11:10:00,38.01,38.02,37.98,38.0,305800.0,26.0979,26.1047,26.0773,26.091,305800.0
2013-09-03 11:15:00,38.0,38.01,37.89,37.91,285700.0,26.091,26.0979,26.0155,26.0292,285700.0
2013-09-03 11:20:00,37.91,37.91,37.85,37.89,291900.0,26.0292,26.0292,25.988,26.0155,291900.0
2013-09-03 11:25:00,37.9,37.9,37.85,37.87,296600.0,26.0223,26.0223,25.988,26.0017,296600.0
2013-09-03 11:30:00,37.87,37.91,37.85,37.88,293100.0,26.0017,26.0292,25.988,26.0086,293100.0
2013-09-03 11:35:00,37.88,37.89,37.85,37.87,111700.0,26.0086,26.0155,25.988,26.0017,111700.0
2013-09-03 11:40:00,37.87,37.89,37.85,37.87,179900.0,26.0017,26.0155,25.988,26.0017,179900.0
2013-09-03 11:45:00,37.87,37.88,37.83,37.85,330000.0,26.0017,26.0086,25.9743,25.988,330000.0
2013-09-03 11:50:00,37.85,37.86,37.82,37.84,226000.0,25.988,25.9949,25.9674,25.9811,226000.0
2013-09-03 11:55:00,37.84,37.85,37.82,37.85,98600.0,25.9811,25.988,25.9674,25.988,98600.0
2013-09-03 12:00:00,37.84,37.86,37.82,37.83,240300.0,25.9811,25.9949,25.9674,25.9743,240300.0
2013-09-03 12:05:00,37.82,37.84,37.82,37.84,111000.0,25.9674,25.9811,25.9674,25.9811,111000.0
2013-09-03 12:10:00,37.84,37.84,37.82,37.84,168200.0,25.9811,25.9811,25.9674,25.9811,168200.0
2013-09-03 12:15:00,37.83,37.86,37.82,37.85,264200.0,25.9743,25.9949,25.9674,25.988,264200.0
2013-09-03 12:20:00,37.85,37.86,37.83,37.85,157700.0,25.988,25.9949,25.9743,25.988,157700.0
2013-09-03 12:25:00,37.85,37.86,37.82,37.86,169200.0,25.988,25.9949,25.9674,25.9949,169200.0
2013-09-03 12:30:00,37.85,37.86,37.83,37.85,160800.0,25.988,25.9949,25.9743,25.988,160800.0
2013-09-03 12:35:00,37.85,37.86,37.84,37.85,124800.0,25.988,25.9949,25.9811,25.988,124800.0
2013-09-03 12:40:00,37.85,37.86,37.83,37.85,106100.0,25.988,25.9949,25.9743,25.988,106100.0
2013-09-03 12:45:00,37.85,37.86,37.82,37.84,145600.0,25.988,25.9949,25.9674,25.9811,145600.0
2013-09-03 12:50:00,37.83,37.84,37.83,37.83,60300.0,25.9743,25.9811,25.9743,25.9743,60300.0
2013-09-03 12:55:00,37.83,37.84,37.82,37.83,171400.0,25.9743,25.9811,25.9674,25.9743,171400.0
2013-09-03 13:00:00,37.83,37.84,37.81,37.82,163700.0,25.9743,25.9811,25.9605,25.9674,163700.0
2013-09-03 13:05:00,37.81,37.84,37.81,37.84,98700.0,25.9605,25.9811,25.9605,25.9811,98700.0
2013-09-03 13:10:00,37.83,37.84,37.81,37.83,83000.0,25.9743,25.9811,25.9605,25.9743,83000.0
2013-09-03 13:15:00,37.82,37.84,37.8,37.81,160900.0,25.9674,25.9811,25.9537,25.9605,160900.0
2013-09-03 13:20:00,37.81,37.84,37.8,37.81,150100.0,25.9605,25.9811,25.9537,25.9605,150100.0
2013-09-03 13:25:00,37.82,37.84,37.81,37.84,84200.0,25.9674,25.9811,25.9605,25.9811,84200.0
2013-09-03 13:30:00,37.84,37.84,37.81,37.83,88700.0,25.9811,25.9811,25.9605,25.9743,88700.0
2013-09-03 13:35:00,37.83,37.84,37.8,37.81,92100.0,25.9743,25.9811,25.9537,25.9605,92100.0
2013-09-03 13:40:00,37.82,37.82,37.8,37.82,96900.0,25.9674,25.9674,25.9537,25.9674,96900.0
2013-09-03 13:45:00,37.82,37.83,37.8,37.83,166800.0,25.9674,25.9743,25.9537,25.9743,166800.0
2013-09-03 13:50:00,37.82,37.84,37.82,37.83,182800.0,25.9674,25.9811,25.9674,25.9743,182800.0
2013-09-03 13:55:00,37.83,37.84,37.81,37.83,104700.0,25.9743,25.9811,25.9605,25.9743,104700.0
2013-09-03 14:00:00,37.83,37.84,37.82,37.83,134800.0,25.9743,25.9811,25.9674,25.9743,134800.0
2013-09-03 14:05:00,37.82,37.86,37.81,37.86,219600.0,25.9674,25.9949,25.9605,25.9949,219600.0
2013-09-03 14:10:00,37.85,37.86,37.82,37.84,125500.0,25.988,25.9949,25.9674,25.9811,125500.0
2013-09-03 14:15:00,37.84,37.85,37.82,37.85,136700.0,25.9811,25.988,25.9674,25.988,136700.0
2013-09-03 14:20:00,37.85,37.85,37.8,37.84,163700.0,25.988,25.988,25.9537,25.9811,163700.0
2013-09-03 14:25:00,37.83,37.84,37.8,37.82,181900.0,25.9743,25.9811,25.9537,25.9674,181900.0
2013-09-03 14:30:00,37.83,37.86,37.81,37.85,126800.0,25.9743,25.9949,25.9605,25.988,126800.0
2013-09-03 14:35:00,37.84,37.85,37.82,37.83,86500.0,25.9811,25.988,25.9674,25.9743,86500.0
2013-09-03 14:40:00,37.82,37.83,37.8,37.82,122200.0,25.9674,25.9743,25.9537,25.9674,122200.0
2013-09-03 14:45:00,37.81,37.84,37.8,37.82,145200.0,25.9605,25.9811,25.9537,25.9674,145200.0
2013-09-03 14:50:00,37.83,37.83,37.8,37.83,160000.0,25.9743,25.9743,25.9537,25.9743,160000.0
2013-09-03 14:55:00,37.83,37.84,37.82,37.82,111900.0,25.9743,25.9811,25.9674,25.9674,111900.0
2013-09-03 15:00:00,37.83,37.85,37.82,37.84,151100.0,25.9743,25.988,25.9674,25.9811,151100.0
2013-09-03 15:05:00,37.83,37.84,37.82,37.83,155000.0,25.9743,25.9811,25.9674,25.9743,155000.0
2013-09-03 15:10:00,37.83,37.86,37.82,37.84,221700.0,25.9743,25.9949,25.9674,25.9811,221700.0
2013-09-03 15:15:00,37.83,37.84,37.82,37.82,140100.0,25.9743,25.9811,25.9674,25.9674,140100.0
2013-09-03 15:20:00,37.83,37.83,37.81,37.82,75000.0,25.9743,25.9743,25.9605,25.9674,75000.0
2013-09-03 15:25:00,37.82,37.83,37.81,37.82,168100.0,25.9674,25.9743,25.9605,25.9674,168100.0
2013-09-03 15:30:00,37.83,37.85,37.83,37.84,449200.0,25.9743,25.988,25.9743,25.9811,449200.0
2013-09-03 15:35:00,37.84,37.85,37.83,37.84,221600.0,25.9811,25.988,25.9743,25.9811,221600.0
2013-09-03 15:40:00,37.84,37.87,37.82,37.87,411900.0,25.9811,26.0017,25.9674,26.0017,411900.0
2013-09-03 15:45:00,37.87,37.89,37.84,37.85,416200.0,26.0017,26.0155,25.9811,25.988,416200.0
2013-09-03 15:50:00,37.85,37.86,37.85,37.86,253300.0,25.988,25.9949,25.988,25.9949,253300.0
2013-09-03 15:55:00,37.85,37.89,37.85,37.89,783200.0,25.988,26.0155,25.988,26.0155,783200.0
2013-09-04 09:30:00,37.88,37.91,37.82,37.9,380500.0,26.0086,26.0292,25.9674,26.0223,380500.0
2013-09-04 09:35:00,37.88,37.9,37.81,37.86,266000.0,26.0086,26.0223,25.9605,25.9949,266000.0
2013-09-04 09:40:00,37.85,37.94,37.84,37.94,142600.0,25.988,26.0498,25.9811,26.0498,142600.0
2013-09-04 09:45:00,37.94,37.95,37.85,37.91,173900.0,26.0498,26.0567,25.988,26.0292,173900.0
2013-09-04 09:50:00,37.91,37.95,37.91,37.93,109700.0,26.0292,26.0567,26.0292,26.0429,109700.0
2013-09-04 09:55:00,37.94,37.99,37.92,37.98,110800.0,26.0498,26.0841,26.0361,26.0773,110800.0
2013-09-04 10:00:00,37.98,38.0,37.97,37.98,129000.0,26.0773,26.091,26.0704,26.0773,129000.0
2013-09-04 10:05:00,37.97,37.99,37.95,37.97,139500.0,26.0704,26.0841,26.0567,26.0704,139500.0
2013-09-04 10:10:00,37.96,38.0,37.96,37.98,126800.0,26.0635,26.091,26.0635,26.0773,126800.0
2013-09-04 10:15:00,37.97,38.0,37.95,37.95,120300.0,26.0704,26.091,26.0567,26.0567,120300.0
2013-09-04 10:20:00,37.95,37.97,37.93,37.97,98300.0,26.0567,26.0704,26.0429,26.0704,98300.0
2013-09-04 10:25:00,37.97,37.97,37.93,37.95,92300.0,26.0704,26.0704,26.0429,26.0567,92300.0
2013-09-04 10:30:00,37.94,37.97,37.93,37.97,104700.0,26.0498,26.0704,26.0429,26.0704,104700.0
2013-09-04 10:35:00,37.97,37.97,37.93,37.95,181700.0,26.0704,26.0704,26.0429,26.0567,181700.0
2013-09-04 10:40:00,37.95,37.96,37.94,37.95,76100.0,26.0567,26.0635,26.0498,26.0567,76100.0
2013-09-04 10:45:00,37.95,37.98,37.94,37.98,146700.0,26.0567,26.0773,26.0498,26.0773,146700.0
2013-09-04 10:50:00,37.98,37.99,37.97,37.97,133500.0,26.0773,26.0841,26.0704,26.0704,133500.0
2013-09-04 10:55:00,37.98,38.03,37.97,38.02,280200.0,26.0773,26.1116,26.0704,26.1047,280200.0
2013-09-04 11:00:00,38.02,38.06,38.0,38.06,144400.0,26.1047,26.1322,26.091,26.1322,144400.0
2013-09-04 11:05:00,38.06,38.08,38.0,38.08,190500.0,26.1322,26.1459,26.091,26.1459,190500.0
2013-09-04 11:10:00,38.08,38.09,38.03,38.07,145600.0,26.1459,26.1528,26.1116,26.1391,145600.0
2013-09-04 11:15:00,38.06,38.13,38.06,38.13,318000.0,26.1322,26.1803,26.1322,26.1803,318000.0
2013-09-04 11:20:00,38.12,38.13,38.08,38.1,628000.0,26.1734,26.1803,26.1459,26.1597,628000.0
2013-09-04 11:25:00,38.1,38.13,38.09,38.1,109200.0,26.1597,26.1803,26.1528,26.1597,109200.0
2013-09-04 11:30:00,38.1,38.12,38.08,38.08,115400.0,26.1597,26.1734,26.1459,26.1459,115400.0
2013-09-04 11:35:00,38.09,38.12,38.05,38.12,167500.0,26.1528,26.1734,26.1253,26.1734,167500.0
2013-09-04 11:40:00,38.11,38.19,38.11,38.19,139500.0,26.1665,26.2215,26.1665,26.2215,139500.0
2013-09-04 11:45:00,38.19,38.2,38.18,38.2,101800.0,26.2215,26.2283,26.2146,26.2283,101800.0
2013-09-04 11:50:00,38.19,38.33,38.19,38.3,427600.0,26.2215,26.3176,26.2215,26.297,427600.0
2013-09-04 11:55:00,38.32,38.46,38.28,38.45,516800.0,26.3107,26.4068,26.2833,26.4,516800.0
2013-09-04 12:00:00,38.46,38.58,38.45,38.54,642000.0,26.4068,26.4892,26.4,26.4618,642000.0
2013-09-04 12:05:00,38.54,38.6,38.53,38.55,426300.0,26.4618,26.503,26.4549,26.4686,426300.0
2013-09-04 12:10:00,38.55,38.61,38.45,38.47,496500.0,26.4686,26.5098,26.4,26.4137,496500.0
2013-09-04 12:15:00,38.47,38.52,38.45,38.52,198200.0,26.4137,26.448,26.4,26.448,198200.0
2013-09-04 12:20:00,38.52,38.55,38.52,38.53,175000.0,26.448,26.4686,26.448,26.4549,175000.0
2013-09-04 12:25:00,38.54,38.54,38.5,38.54,206400.0,26.4618,26.4618,26.4343,26.4618,206400.0
2013-09-04 12:30:00,38.54,38.59,38.54,38.59,163200.0,26.4618,26.4961,26.4618,26.4961,163200.0
2013-09-04 12:35:00,38.59,38.63,38.58,38.63,112600.0,26.4961,26.5236,26.4892,26.5236,112600.0
2013-09-04 12:40:00,38.62,38.62,38.56,38.59,176700.0,26.5167,26.5167,26.4755,26.4961,176700.0
2013-09-04 12:45:00,38.58,38.59,38.57,38.58,58800.0,26.4892,26.4961,26.4824,26.4892,58800.0
2013-09-04 12:50:00,38.59,38.59,38.57,38.58,96700.0,26.4961,26.4961,26.4824,26.4892,96700.0
2013-09-04 12:55:00,38.58,38.64,38.58,38.63,103900.0,26.4892,26.5304,26.4892,26.5236,103900.0
2013-09-04 13:00:00,38.64,38.64,38.61,38.64,158700.0,26.5304,26.5304,26.5098,26.5304,158700.0
2013-09-04 13:05:00,38.64,38.65,38.63,38.64,175400.0,26.5304,26.5373,26.5236,26.5304,175400.0
2013-09-04 13:10:00,38.64,38.69,38.63,38.69,292800.0,26.5304,26.5648,26.5236,26.5648,292800.0
2013-09-04 13:15:00,38.69,38.72,38.66,38.72,306100.0,26.5648,26.5854,26.5442,26.5854,306100.0
2013-09-04 13:20:00,38.72,38.72,38.68,38.69,137400.0,26.5854,26.5854,26.5579,26.5648,137400.0
2013-09-04 13:25:00,38.68,38.7,38.65,38.68,146000.0,26.5579,26.5716,26.5373,26.5579,146000.0
2013-09-04 13:30:00,38.68,38.72,38.68,38.72,145900.0,26.5579,26.5854,26.5579,26.5854,145900.0
2013-09-04 13:35:00,38.72,38.73,38.69,38.7,190500.0,26.5854,26.5922,26.5648,26.5716,190500.0
2013-09-04 13:40:00,38.71,38.71,38.66,38.66,111800.0,26.5785,26.5785,26.5442,26.5442,111800.0
2013-09-04 13:45:00,38.66,38.67,38.64,38.65,107300.0,26.5442,26.551,26.5304,26.5373,107300.0
2013-09-04 13:50:00,38.65,38.65,38.59,38.62,583900.0,26.5373,26.5373,26.4961,26.5167,583900.0
2013-09-04 13:55:00,38.62,38.62,38.55,38.55,113700.0,26.5167,26.5167,26.4686,26.4686,113700.0
2013-09-04 14:00:00,38.55,38.58,38.54,38.55,159700.0,26.4686,26.4892,26.4618,26.4686,159700.0
2013-09-04 14:05:00,38.55,38.56,38.49,38.5,228600.0,26.4686,26.4755,26.4274,26.4343,228600.0
2013-09-04 14:10:00,38.5,38.53,38.49,38.5,120700.0,26.4343,26.4549,26.4274,26.4343,120700.0
2013-09-04 14:15:00,38.5,38.51,38.49,38.51,109800.0,26.4343,26.4412,26.4274,26.4412,109800.0
2013-09-04 14:20:00,38.51,38.51,38.5,38.51,188300.0,26.4412,26.4412,26.4343,26.4412,188300.0
2013-09-04 14:25:00,38.5,38.51,38.49,38.49,120400.0,26.4343,26.4412,26.4274,26.4274,120400.0
2013-09-04 14:30:00,38.49,38.51,38.49,38.51,125900.0,26.4274,26.4412,26.4274,26.4412,125900.0
2013-09-04 14:35:00,38.51,38.51,38.49,38.49,112300.0,26.4412,26.4412,26.4274,26.4274,112300.0
2013-09-04 14:40:00,38.5,38.51,38.49,38.5,138000.0,26.4343,26.4412,26.4274,26.4343,138000.0
2013-09-04 14:45:00,38.5,38.51,38.47,38.48,229700.0,26.4343,26.4412,26.4137,26.4206,229700.0
2013-09-04 14:50:00,38.48,38.58,38.48,38.58,360300.0,26.4206,26.4892,26.4206,26.4892,360300.0
2013-09-04 14:55:00,38.58,38.63,38.57,38.59,329500.0,26.4892,26.5236,26.4824,26.4961,329500.0
2013-09-04 15:00:00,38.59,38.64,38.59,38.62,177000.0,26.4961,26.5304,26.4961,26.5167,177000.0
2013-09-04 15:05:00,38.62,38.66,38.6,38.65,292300.0,26.5167,26.5442,26.503,26.5373,292300.0
2013-09-04 15:10:00,38.66,38.72,38.64,38.7,226200.0,26.5442,26.5854,26.5304,26.5716,226200.0
2013-09-04 15:15:00,38.7,38.73,38.67,38.72,379300.0,26.5716,26.5922,26.551,26.5854,379300.0
2013-09-04 15:20:00,38.72,38.73,38.56,38.57,312900.0,26.5854,26.5922,26.4755,26.4824,312900.0
2013-09-04 15:25:00,38.57,38.61,38.56,38.59,272600.0,26.4824,26.5098,26.4755,26.4961,272600.0
2013-09-04 15:30:00,38.58,38.59,38.55,38.58,243100.0,26.4892,26.4961,26.4686,26.4892,243100.0
2013-09-04 15:35:00,38.59,38.59,38.54,38.56,232000.0,26.4961,26.4961,26.4618,26.4755,232000.0
2013-09-04 15:40:00,38.56,38.59,38.55,38.59,344700.0,26.4755,26.4961,26.4686,26.4961,344700.0
2013-09-04 15:45:00,38.59,38.59,38.56,38.58,337000.0,26.4961,26.4961,26.4755,26.4892,337000.0
2013-09-04 15:50:00,38.58,38.6,38.57,38.58,480000.0,26.4892,26.503,26.4824,26.4892,480000.0
2013-09-04 15:55:00,38.58,38.58,38.52,38.55,813300.0,26.4892,26.4892,26.448,26.4686,813300.0
2013-09-05 09:30:00,38.65,38.69,38.4,38.54,518800.0,26.5373,26.5648,26.3656,26.4618,518800.0
2013-09-05 09:35:00,38.54,38.56,38.44,38.49,286200.0,26.4618,26.4755,26.3931,26.4274,286200.0
2013-09-05 09:40:00,38.48,38.5,38.32,38.33,345700.0,26.4206,26.4343,26.3107,26.3176,345700.0
2013-09-05 09:45:00,38.32,38.41,38.3,38.41,398200.0,26.3107,26.3725,26.297,26.3725,398200.0
2013-09-05 09:50:00,38.42,38.47,38.36,38.36,190500.0,26.3794,26.4137,26.3382,26.3382,190500.0
2013-09-05 09:55:00,38.36,38.37,38.32,38.36,205200.0,26.3382,26.345,26.3107,26.3382,205200.0
2013-09-05 10:00:00,38.37,38.4,38.3,38.32,263900.0,26.345,26.3656,26.297,26.3107,263900.0
2013-09-05 10:05:00,38.32,38.32,38.2,38.27,341800.0,26.3107,26.3107,26.2283,26.2764,341800.0
2013-09-05 10:10:00,38.26,38.27,38.22,38.22,209700.0,26.2695,26.2764,26.2421,26.2421,209700.0
2013-09-05 10:15:00,38.22,38.23,38.18,38.18,140000.0,26.2421,26.2489,26.2146,26.2146,140000.0
2013-09-05 10:20:00,38.18,38.19,38.09,38.1,484300.0,26.2146,26.2215,26.1528,26.1597,484300.0
2013-09-05 10:25:00,38.1,38.16,38.09,38.13,423700.0,26.1597,26.2009,26.1528,26.1803,423700.0
2013-09-05 10:30:00,38.13,38.2,38.1,38.1,280000.0,26.1803,26.2283,26.1597,26.1597,280000.0
2013-09-05 10:35:00,38.1,38.16,38.1,38.11,176500.0,26.1597,26.2009,26.1597,26.1665,176500.0
2013-09-05 10:40:00,38.1,38.12,38.06,38.11,194000.0,26.1597,26.1734,26.1322,26.1665,194000.0
2013-09-05 10:45:00,38.1,38.13,38.1,38.12,97900.0,26.1597,26.1803,26.1597,26.1734,97900.0
2013-09-05 10:50:00,38.12,38.18,38.11,38.18,96800.0,26.1734,26.2146,26.1665,26.2146,96800.0
2013-09-05 10:55:00,38.18,38.21,38.12,38.12,235700.0,26.2146,26.2352,26.1734,26.1734,235700.0
2013-09-05 11:00:00,38.12,38.19,38.12,38.17,171800.0,26.1734,26.2215,26.1734,26.2077,171800.0
2013-09-05 11:05:00,38.17,38.17,38.1,38.12,124900.0,26.2077,26.2077,26.1597,26.1734,124900.0
2013-09-05 11:10:00,38.13,38.13,38.1,38.1,113200.0,26.1803,26.1803,26.1597,26.1597,113200.0
2013-09-05 11:15:00,38.1,38.11,38.07,38.09,200300.0,26.1597,26.1665,26.1391,26.1528,200300.0
2013-09-05 11:20:00,38.1,38.11,38.08,38.09,105000.0,26.1597,26.1665,26.1459,26.1528,105000.0
2013-09-05 11:25:00,38.09,38.11,38.08,38.08,73100.0,26.1528,26.1665,26.1459,26.1459,73100.0
2013-09-05 11:30:00,38.09,38.17,38.08,38.17,114600.0,26.1528,26.2077,26.1459,26.2077,114600.0
2013-09-05 11:35:00,38.16,38.2,38.16,38.18,161500.0,26.2009,26.2283,26.2009,26.2146,161500.0
2013-09-05 11:40:00,38.18,38.2,38.17,38.18,79000.0,26.2146,26.2283,26.2077,26.2146,79000.0
2013-09-05 11:45:00,38.18,38.21,38.18,38.19,113400.0,26.2146,26.2352,26.2146,26.2215,113400.0
2013-09-05 11:50:00,38.2,38.25,38.2,38.23,117300.0,26.2283,26.2627,26.2283,26.2489,117300.0
2013-09-05 11:55:00,38.23,38.24,38.23,38.23,104700.0,26.2489,26.2558,26.2489,26.2489,104700.0
2013-09-05 12:00:00,38.23,38.24,38.23,38.24,105900.0,26.2489,26.2558,26.2489,26.2558,105900.0
2013-09-05 12:05:00,38.24,38.24,38.2,38.2,102700.0,26.2558,26.2558,26.2283,26.2283,102700.0
2013-09-05 12:10:00,38.2,38.21,38.18,38.19,152700.0,26.2283,26.2352,26.2146,26.2215,152700.0
2013-09-05 12:15:00,38.2,38.2,38.16,38.18,107400.0,26.2283,26.2283,26.2009,26.2146,107400.0
2013-09-05 12:20:00,38.18,38.2,38.17,38.19,141700.0,26.2146,26.2283,26.2077,26.2215,141700.0
2013-09-05 12:25:00,38.19,38.2,38.16,38.17,128500.0,26.2215,26.2283,26.2009,26.2077,128500.0
2013-09-05 12:30:00,38.17,38.18,38.15,38.16,80300.0,26.2077,26.2146,26.194,26.2009,80300.0
2013-09-05 12:35:00,38.15,38.18,38.15,38.18,100700.0,26.194,26.2146,26.194,26.2146,100700.0
2013-09-05 12:40:00,38.17,38.18,38.17,38.18,50800.0,26.2077,26.2146,26.2077,26.2146,50800.0
2013-09-05 12:45:00,38.18,38.18,38.15,38.17,141600.0,26.2146,26.2146,26.194,26.2077,141600.0
2013-09-05 12:50:00,38.16,38.18,38.16,38.18,66400.0,26.2009,26.2146,26.2009,26.2146,66400.0
2013-09-05 12:55:00,38.18,38.18,38.15,38.17,109200.0,26.2146,26.2146,26.194,26.2077,109200.0
2013-09-05 13:00:00,38.16,38.18,38.16,38.17,90200.0,26.2009,26.2146,26.2009,26.2077,90200.0
2013-09-05 13:05:00,38.16,38.17,38.15,38.16,75500.0,26.2009,26.2077,26.194,26.2009,75500.0
2013-09-05 13:10:00,38.16,38.19,38.16,38.19,84400.0,26.2009,26.2215,26.2009,26.2215,84400.0
2013-09-05 13:15:00,38.19,38.19,38.15,38.16,81100.0,26.2215,26.2215,26.194,26.2009,81100.0
2013-09-05 13:20:00,38.17,38.17,38.15,38.16,70800.0,26.2077,26.2077,26.194,26.2009,70800.0
2013-09-05 13:25:00,38.17,38.17,38.16,38.17,31100.0,26.2077,26.2077,26.2009,26.2077,31100.0
2013-09-05 13:30:00,38.16,38.17,38.16,38.16,44200.0,26.2009,26.2077,26.2009,26.2009,44200.0
2013-09-05 13:35:00,38.16,38.17,38.16,38.17,50300.0,26.2009,26.2077,26.2009,26.2077,50300.0
2013-09-05 13:40:00,38.17,38.2,38.16,38.19,120700.0,26.2077,26.2283,26.2009,26.2215,120700.0
2013-09-05 13:45:00,38.19,38.2,38.18,38.2,85900.0,26.2215,26.2283,26.2146,26.2283,85900.0
2013-09-05 13:50:00,38.2,38.21,38.17,38.17,114800.0,26.2283,26.2352,26.2077,26.2077,114800.0
2013-09-05 13:55:00,38.18,38.18,38.15,38.15,74800.0,26.2146,26.2146,26.194,26.194,74800.0
2013-09-05 14:00:00,38.15,38.18,38.15,38.17,79800.0,26.194,26.2146,26.194,26.2077,79800.0
2013-09-05 14:05:00,38.17,38.19,38.17,38.17,65900.0,26.2077,26.2215,26.2077,26.2077,65900.0
2013-09-05 14:10:00,38.17,38.18,38.16,38.16,46500.0,26.2077,26.2146,26.2009,26.2009,46500.0
2013-09-05 14:15:00,38.16,38.17,38.15,38.16,94400.0,26.2009,26.2077,26.194,26.2009,94400.0
2013-09-05 14:20:00,38.17,38.18,38.16,38.18,65200.0,26.2077,26.2146,26.2009,26.2146,65200.0
2013-09-05 14:25:00,38.18,38.18,38.17,38.18,63000.0,26.2146,26.2146,26.2077,26.2146,63000.0
2013-09-05 14:30:00,38.18,38.19,38.17,38.18,103200.0,26.2146,26.2215,26.2077,26.2146,103200.0
2013-09-05 14:35:00,38.18,38.21,38.17,38.21,226700.0,26.2146,26.2352,26.2077,26.2352,226700.0
2013-09-05 14:40:00,38.21,38.22,38.2,38.2,78600.0,26.2352,26.2421,26.2283,26.2283,78600.0
2013-09-05 14:45:00,38.2,38.24,38.19,38.24,170900.0,26.2283,26.2558,26.2215,26.2558,170900.0
2013-09-05 14:50:00,38.24,38.31,38.23,38.31,182700.0,26.2558,26.3038,26.2489,26.3038,182700.0
2013-09-05 14:55:00,38.31,38.31,38.25,38.25,149200.0,26.3038,26.3038,26.2627,26.2627,149200.0
2013-09-05 15:00:00,38.26,38.29,38.24,38.28,181200.0,26.2695,26.2901,26.2558,26.2833,181200.0
2013-09-05 15:05:00,38.28,38.3,38.25,38.27,167100.0,26.2833,26.297,26.2627,26.2764,167100.0
2013-09-05 15:10:00,38.26,38.29,38.25,38.28,88900.0,26.2695,26.2901,26.2627,26.2833,88900.0
2013-09-05 15:15:00,38.29,38.29,38.25,38.26,108700.0,26.2901,26.2901,26.2627,26.2695,108700.0
2013-09-05 15:20:00,38.26,38.26,38.2,38.22,158400.0,26.2695,26.2695,26.2283,26.2421,158400.0
2013-09-05 15:25:00,38.22,38.23,38.21,38.22,128500.0,26.2421,26.2489,26.2352,26.2421,128500.0
2013-09-05 15:30:00,38.22,38.22,38.18,38.18,171000.0,26.2421,26.2421,26.2146,26.2146,171000.0
2013-09-05 15:35:00,38.18,38.21,38.17,38.2,151500.0,26.2146,26.2352,26.2077,26.2283,151500.0
2013-09-05 15:40:00,38.2,38.23,38.19,38.19,182800.0,26.2283,26.2489,26.2215,26.2215,182800.0
2013-09-05 15:45:00,38.19,38.21,38.18,38.19,275300.0,26.2215,26.2352,26.2146,26.2215,275300.0
2013-09-05 15:50:00,38.19,38.2,38.19,38.19,244200.0,26.2215,26.2283,26.2215,26.2215,244200.0
2013-09-05 15:55:00,38.2,38.24,38.2,38.24,740500.0,26.2283,26.2558,26.2283,26.2558,740500.0
2013-09-06 09:30:00,38.38,38.52,38.36,38.51,476900.0,26.3519,26.448,26.3382,26.4412,476900.0
2013-09-06 09:35:00,38.52,38.62,38.5,38.51,344600.0,26.448,26.5167,26.4343,26.4412,344600.0
2013-09-06 09:40:00,38.51,38.51,38.31,38.34,345200.0,26.4412,26.4412,26.3038,26.3244,345200.0
2013-09-06 09:45:00,38.33,38.33,38.19,38.25,390100.0,26.3176,26.3176,26.2215,26.2627,390100.0
2013-09-06 09:50:00,38.25,38.28,38.17,38.18,302300.0,26.2627,26.2833,26.2077,26.2146,302300.0
2013-09-06 09:55:00,38.18,38.18,38.11,38.14,238200.0,26.2146,26.2146,26.1665,26.1871,238200.0
2013-09-06 10:00:00,38.13,38.16,38.1,38.14,291700.0,26.1803,26.2009,26.1597,26.1871,291700.0
2013-09-06 10:05:00,38.15,38.27,38.14,38.27,265400.0,26.194,26.2764,26.1871,26.2764,265400.0
2013-09-06 10:10:00,38.27,38.28,38.21,38.21,166200.0,26.2764,26.2833,26.2352,26.2352,166200.0
2013-09-06 10:15:00,38.22,38.27,38.17,38.17,182500.0,26.2421,26.2764,26.2077,26.2077,182500.0
2013-09-06 10:20:00,38.16,38.22,38.16,38.22,114000.0,26.2009,26.2421,26.2009,26.2421,114000.0
2013-09-06 10:25:00,38.21,38.31,38.2,38.28,247500.0,26.2352,26.3038,26.2283,26.2833,247500.0
2013-09-06 10:30:00,38.28,38.32,38.27,38.28,113100.0,26.2833,26.3107,26.2764,26.2833,113100.0
2013-09-06 10:35:00,38.28,38.31,38.21,38.22,138400.0,26.2833,26.3038,26.2352,26.2421,138400.0
2013-09-06 10:40:00,38.23,38.35,38.22,38.33,141000.0,26.2489,26.3313,26.2421,26.3176,141000.0
2013-09-06 10:45:00,38.34,38.4,38.32,38.39,170500.0,26.3244,26.3656,26.3107,26.3588,170500.0
2013-09-06 10:50:00,38.39,38.42,38.33,38.35,161900.0,26.3588,26.3794,26.3176,26.3313,161900.0
2013-09-06 10:55:00,38.34,38.43,38.33,38.43,161200.0,26.3244,26.3862,26.3176,26.3862,161200.0
2013-09-06 11:00:00,38.42,38.48,38.42,38.48,111500.0,26.3794,26.4206,26.3794,26.4206,111500.0
2013-09-06 11:05:00,38.48,38.53,38.48,38.51,163000.0,26.4206,26.4549,26.4206,26.4412,163000.0
2013-09-06 11:10:00,38.51,38.54,38.48,38.49,113600.0,26.4412,26.4618,26.4206,26.4274,113600.0
2013-09-06 11:15:00,38.49,38.51,38.42,38.43,203600.0,26.4274,26.4412,26.3794,26.3862,203600.0
2013-09-06 11:20:00,38.43,38.44,38.39,38.43,147800.0,26.3862,26.3931,26.3588,26.3862,147800.0
2013-09-06 11:25:00,38.43,38.49,38.43,38.45,150200.0,26.3862,26.4274,26.3862,26.4,150200.0
2013-09-06 11:30:00,38.46,38.49,38.44,38.48,151100.0,26.4068,26.4274,26.3931,26.4206,151100.0
2013-09-06 11:35:00,38.49,38.5,38.47,38.5,85300.0,26.4274,26.4343,26.4137,26.4343,85300.0
2013-09-06 11:40:00,38.49,38.52,38.45,38.46,218400.0,26.4274,26.448,26.4,26.4068,218400.0
2013-09-06 11:45:00,38.47,38.48,38.44,38.45,166100.0,26.4137,26.4206,26.3931,26.4,166100.0
2013-09-06 11:50:00,38.45,38.5,38.45,38.49,89900.0,26.4,26.4343,26.4,26.4274,89900.0
2013-09-06 11:55:00,38.49,38.53,38.49,38.5,141800.0,26.4274,26.4549,26.4274,26.4343,141800.0
2013-09-06 12:00:00,38.51,38.51,38.48,38.49,88100.0,26.4412,26.4412,26.4206,26.4274,88100.0
2013-09-06 12:05:00,38.5,38.5,38.46,38.47,70000.0,26.4343,26.4343,26.4068,26.4137,70000.0
2013-09-06 12:10:00,38.47,38.52,38.47,38.5,53600.0,26.4137,26.448,26.4137,26.4343,53600.0
2013-09-06 12:15:00,38.5,38.55,38.49,38.54,62000.0,26.4343,26.4686,26.4274,26.4618,62000.0
2013-09-06 12:20:00,38.55,38.55,38.51,38.53,51000.0,26.4686,26.4686,26.4412,26.4549,51000.0
2013-09-06 12:25:00,38.53,38.53,38.5,38.5,79800.0,26.4549,26.4549,26.4343,26.4343,79800.0
2013-09-06 12:30:00,38.5,38.51,38.47,38.48,54500.0,26.4343,26.4412,26.4137,26.4206,54500.0
2013-09-06 12:35:00,38.48,38.49,38.43,38.43,66600.0,26.4206,26.4274,26.3862,26.3862,66600.0
2013-09-06 12:40:00,38.44,38.45,38.43,38.45,54900.0,26.3931,26.4,26.3862,26.4,54900.0
2013-09-06 12:45:00,38.45,38.46,38.44,38.46,48800.0,26.4,26.4068,26.3931,26.4068,48800.0
2013-09-06 12:50:00,38.46,38.46,38.45,38.45,62000.0,26.4068,26.4068,26.4,26.4,62000.0
2013-09-06 12:55:00,38.46,38.47,38.45,38.47,55400.0,26.4068,26.4137,26.4,26.4137,55400.0
2013-09-06 13:00:00,38.47,38.5,38.45,38.47,74700.0,26.4137,26.4343,26.4,26.4137,74700.0
2013-09-06 13:05:00,38.47,38.48,38.45,38.46,72900.0,26.4137,26.4206,26.4,26.4068,72900.0
2013-09-06 13:10:00,38.46,38.47,38.46,38.47,24300.0,26.4068,26.4137,26.4068,26.4137,24300.0
2013-09-06 13:15:00,38.47,38.5,38.46,38.49,87400.0,26.4137,26.4343,26.4068,26.4274,87400.0
2013-09-06 13:20:00,38.5,38.51,38.47,38.48,88800.0,26.4343,26.4412,26.4137,26.4206,88800.0
2013-09-06 13:25:00,38.47,38.49,38.46,38.48,204600.0,26.4137,26.4274,26.4068,26.4206,204600.0
2013-09-06 13:30:00,38.48,38.53,38.47,38.53,113400.0,26.4206,26.4549,26.4137,26.4549,113400.0
2013-09-06 13:35:00,38.53,38.54,38.48,38.48,46200.0,26.4549,26.4618,26.4206,26.4206,46200.0
2013-09-06 13:40:00,38.49,38.51,38.47,38.5,63300.0,26.4274,26.4412,26.4137,26.4343,63300.0
2013-09-06 13:45:00,38.5,38.55,38.48,38.55,123100.0,26.4343,26.4686,26.4206,26.4686,123100.0
2013-09-06 13:50:00,38.55,38.58,38.55,38.57,73700.0,26.4686,26.4892,26.4686,26.4824,73700.0
2013-09-06 13:55:00,38.57,38.58,38.55,38.57,93900.0,26.4824,26.4892,26.4686,26.4824,93900.0
2013-09-06 14:00:00,38.57,38.57,38.52,38.54,122200.0,26.4824,26.4824,26.448,26.4618,122200.0
2013-09-06 14:05:00,38.54,38.58,38.54,38.57,109300.0,26.4618,26.4892,26.4618,26.4824,109300.0
2013-09-06 14:10:00,38.57,38.6,38.54,38.55,102800.0,26.4824,26.503,26.4618,26.4686,102800.0
2013-09-06 14:15:00,38.54,38.55,38.53,38.53,47500.0,26.4618,26.4686,26.4549,26.4549,47500.0
2013-09-06 14:20:00,38.54,38.55,38.53,38.55,56500.0,26.4618,26.4686,26.4549,26.4686,56500.0
2013-09-06 14:25:00,38.55,38.58,38.54,38.55,104300.0,26.4686,26.4892,26.4618,26.4686,104300.0
2013-09-06 14:30:00,38.55,38.56,38.54,38.55,117100.0,26.4686,26.4755,26.4618,26.4686,117100.0
2013-09-06 14:35:00,38.55,38.56,38.52,38.52,87100.0,26.4686,26.4755,26.448,26.448,87100.0
2013-09-06 14:40:00,38.53,38.55,38.51,38.51,70300.0,26.4549,26.4686,26.4412,26.4412,70300.0
2013-09-06 14:45:00,38.52,38.57,38.5,38.55,149900.0,26.448,26.4824,26.4343,26.4686,149900.0
2013-09-06 14:50:00,38.56,38.59,38.55,38.56,104900.0,26.4755,26.4961,26.4686,26.4755,104900.0
2013-09-06 14:55:00,38.57,38.57,38.52,38.53,133600.0,26.4824,26.4824,26.448,26.4549,133600.0
2013-09-06 15:00:00,38.54,38.57,38.54,38.56,102600.0,26.4618,26.4824,26.4618,26.4755,102600.0
2013-09-06 15:05:00,38.57,38.57,38.49,38.51,209100.0,26.4824,26.4824,26.4274,26.4412,209100.0
2013-09-06 15:10:00,38.51,38.52,38.47,38.49,203600.0,26.4412,26.448,26.4137,26.4274,203600.0
2013-09-06 15:15:00,38.49,38.52,38.48,38.5,134700.0,26.4274,26.448,26.4206,26.4343,134700.0
2013-09-06 15:20:00,38.51,38.53,38.48,38.48,144900.0,26.4412,26.4549,26.4206,26.4206,144900.0
2013-09-06 15:25:00,38.49,38.51,38.48,38.49,188400.0,26.4274,26.4412,26.4206,26.4274,188400.0
2013-09-06 15:30:00,38.48,38.49,38.44,38.44,174200.0,26.4206,26.4274,26.3931,26.3931,174200.0
2013-09-06 15:35:00,38.44,38.45,38.41,38.44,308700.0,26.3931,26.4,26.3725,26.3931,308700.0
2013-09-06 15:40:00,38.44,38.47,38.42,38.43,227100.0,26.3931,26.4137,26.3794,26.3862,227100.0
2013-09-06 15:45:00,38.42,38.43,38.35,38.35,418900.0,26.3794,26.3862,26.3313,26.3313,418900.0
2013-09-06 15:50:00,38.35,38.38,38.33,38.36,497800.0,26.3313,26.3519,26.3176,26.3382,497800.0
2013-09-06 15:55:00,38.35,38.38,38.31,38.36,611500.0,26.3313,26.3519,26.3038,26.3382,611500.0
2013-09-09 09:30:00,38.51,38.55,38.45,38.46,252600.0,26.4412,26.4686,26.4,26.4068,252600.0
2013-09-09 09:35:00,38.46,38.5,38.39,38.42,338000.0,26.4068,26.4343,26.3588,26.3794,338000.0
2013-09-09 09:40:00,38.43,38.46,38.39,38.41,103500.0,26.3862,26.4068,26.3588,26.3725,103500.0
2013-09-09 09:45:00,38.41,38.46,38.4,38.43,203700.0,26.3725,26.4068,26.3656,26.3862,203700.0
2013-09-09 09:50:00,38.43,38.44,38.37,38.4,229900.0,26.3862,26.3931,26.345,26.3656,229900.0
2013-09-09 09:55:00,38.41,38.43,38.38,38.39,123300.0,26.3725,26.3862,26.3519,26.3588,123300.0
2013-09-09 10:00:00,38.4,38.42,38.39,38.41,76400.0,26.3656,26.3794,26.3588,26.3725,76400.0
2013-09-09 10:05:00,38.42,38.44,38.37,38.39,154900.0,26.3794,26.3931,26.345,26.3588,154900.0
2013-09-09 10:10:00,38.39,38.4,38.35,38.37,143300.0,26.3588,26.3656,26.3313,26.345,143300.0
2013-09-09 10:15:00,38.36,38.37,38.29,38.29,210100.0,26.3382,26.345,26.2901,26.2901,210100.0
2013-09-09 10:20:00,38.3,38.33,38.27,38.31,140900.0,26.297,26.3176,26.2764,26.3038,140900.0
2013-09-09 10:25:00,38.31,38.33,38.29,38.3,162700.0,26.3038,26.3176,26.2901,26.297,162700.0
2013-09-09 10:30:00,38.3,38.33,38.29,38.32,201300.0,26.297,26.3176,26.2901,26.3107,201300.0
2013-09-09 10:35:00,38.32,38.32,38.28,38.3,170100.0,26.3107,26.3107,26.2833,26.297,170100.0
2013-09-09 10:40:00,38.29,38.3,38.27,38.29,157100.0,26.2901,26.297,26.2764,26.2901,157100.0
2013-09-09 10:45:00,38.29,38.3,38.27,38.29,172500.0,26.2901,26.297,26.2764,26.2901,172500.0
2013-09-09 10:50:00,38.3,38.32,38.28,38.31,66900.0,26.297,26.3107,26.2833,26.3038,66900.0
2013-09-09 10:55:00,38.32,38.35,38.31,38.34,86000.0,26.3107,26.3313,26.3038,26.3244,86000.0
2013-09-09 11:00:00,38.34,38.36,38.33,38.34,137600.0,26.3244,26.3382,26.3176,26.3244,137600.0
2013-09-09 11:05:00,38.34,38.38,38.34,38.36,88000.0,26.3244,26.3519,26.3244,26.3382,88000.0
2013-09-09 11:10:00,38.37,38.38,38.34,38.37,84300.0,26.345,26.3519,26.3244,26.345,84300.0
2013-09-09 11:15:00,38.37,38.37,38.33,38.35,101300.0,26.345,26.345,26.3176,26.3313,101300.0
2013-09-09 11:20:00,38.34,38.41,38.34,38.36,137100.0,26.3244,26.3725,26.3244,26.3382,137100.0
2013-09-09 11:25:00,38.35,38.38,38.34,38.36,91700.0,26.3313,26.3519,26.3244,26.3382,91700.0
2013-09-09 11:30:00,38.36,38.4,38.36,38.37,82700.0,26.3382,26.3656,26.3382,26.345,82700.0
2013-09-09 11:35:00,38.37,38.38,38.34,38.38,115100.0,26.345,26.3519,26.3244,26.3519,115100.0
2013-09-09 11:40:00,38.38,38.38,38.34,38.37,113100.0,26.3519,26.3519,26.3244,26.345,113100.0
2013-09-09 11:45:00,38.37,38.37,38.35,38.35,43300.0,26.345,26.345,26.3313,26.3313,43300.0
2013-09-09 11:50:00,38.36,38.36,38.33,38.33,62600.0,26.3382,26.3382,26.3176,26.3176,62600.0
2013-09-09 11:55:00,38.33,38.38,38.33,38.37,252600.0,26.3176,26.3519,26.3176,26.345,252600.0
2013-09-09 12:00:00,38.38,38.38,38.37,38.38,52900.0,26.3519,26.3519,26.345,26.3519,52900.0
2013-09-09 12:05:00,38.38,38.4,38.37,38.39,86600.0,26.3519,26.3656,26.345,26.3588,86600.0
2013-09-09 12:10:00,38.39,38.44,38.38,38.44,103300.0,26.3588,26.3931,26.3519,26.3931,103300.0
2013-09-09 12:15:00,38.44,38.45,38.42,38.43,114200.0,26.3931,26.4,26.3794,26.3862,114200.0
2013-09-09 12:20:00,38.43,38.44,38.42,38.44,70200.0,26.3862,26.3931,26.3794,26.3931,70200.0
2013-09-09 12:25:00,38.44,38.46,38.43,38.46,57500.0,26.3931,26.4068,26.3862,26.4068,57500.0
2013-09-09 12:30:00,38.46,38.46,38.4,38.41,100400.0,26.4068,26.4068,26.3656,26.3725,100400.0
2013-09-09 12:35:00,38.41,38.44,38.4,38.41,87200.0,26.3725,26.3931,26.3656,26.3725,87200.0
2013-09-09 12:40:00,38.42,38.44,38.42,38.43,60400.0,26.3794,26.3931,26.3794,26.3862,60400.0
2013-09-09 12:45:00,38.42,38.43,38.41,38.41,49200.0,26.3794,26.3862,26.3725,26.3725,49200.0
2013-09-09 12:50:00,38.41,38.45,38.41,38.45,64300.0,26.3725,26.4,26.3725,26.4,64300.0
2013-09-09 12:55:00,38.45,38.45,38.42,38.44,112300.0,26.4,26.4,26.3794,26.3931,112300.0
2013-09-09 13:00:00,38.44,38.46,38.44,38.46,45500.0,26.3931,26.4068,26.3931,26.4068,45500.0
2013-09-09 13:05:00,38.46,38.46,38.43,38.43,70500.0,26.4068,26.4068,26.3862,26.3862,70500.0
2013-09-09 13:10:00,38.44,38.44,38.42,38.43,55900.0,26.3931,26.3931,26.3794,26.3862,55900.0
2013-09-09 13:15:00,38.43,38.46,38.42,38.45,62600.0,26.3862,26.4068,26.3794,26.4,62600.0
2013-09-09 13:20:00,38.46,38.46,38.43,38.44,71400.0,26.4068,26.4068,26.3862,26.3931,71400.0
2013-09-09 13:25:00,38.44,38.44,38.42,38.43,103500.0,26.3931,26.3931,26.3794,26.3862,103500.0
2013-09-09 13:30:00,38.43,38.45,38.42,38.44,87100.0,26.3862,26.4,26.3794,26.3931,87100.0
2013-09-09 13:35:00,38.44,38.44,38.42,38.42,37900.0,26.3931,26.3931,26.3794,26.3794,37900.0
2013-09-09 13:40:00,38.42,38.43,38.41,38.41,218900.0,26.3794,26.3862,26.3725,26.3725,218900.0
2013-09-09 13:45:00,38.42,38.45,38.41,38.45,79700.0,26.3794,26.4,26.3725,26.4,79700.0
2013-09-09 13:50:00,38.45,38.45,38.43,38.44,58000.0,26.4,26.4,26.3862,26.3931,58000.0
2013-09-09 13:55:00,38.44,38.46,38.43,38.45,68500.0,26.3931,26.4068,26.3862,26.4,68500.0
2013-09-09 14:00:00,38.45,38.49,38.45,38.49,108700.0,26.4,26.4274,26.4,26.4274,108700.0
2013-09-09 14:05:00,38.49,38.5,38.46,38.47,107600.0,26.4274,26.4343,26.4068,26.4137,107600.0
2013-09-09 14:10:00,38.47,38.47,38.44,38.45,110300.0,26.4137,26.4137,26.3931,26.4,110300.0
2013-09-09 14:15:00,38.44,38.51,38.44,38.51,140800.0,26.3931,26.4412,26.3931,26.4412,140800.0
2013-09-09 14:20:00,38.5,38.5,38.46,38.49,110900.0,26.4343,26.4343,26.4068,26.4274,110900.0
2013-09-09 14:25:00,38.49,38.49,38.44,38.45,85200.0,26.4274,26.4274,26.3931,26.4,85200.0
2013-09-09 14:30:00,38.45,38.5,38.45,38.48,148700.0,26.4,26.4343,26.4,26.4206,148700.0
2013-09-09 14:35:00,38.47,38.48,38.45,38.45,79600.0,26.4137,26.4206,26.4,26.4,79600.0
2013-09-09 14:40:00,38.46,38.46,38.44,38.46,73200.0,26.4068,26.4068,26.3931,26.4068,73200.0
2013-09-09 14:45:00,38.45,38.46,38.44,38.44,70800.0,26.4,26.4068,26.3931,26.3931,70800.0
2013-09-09 14:50:00,38.44,38.48,38.44,38.46,95100.0,26.3931,26.4206,26.3931,26.4068,95100.0
2013-09-09 14:55:00,38.45,38.47,38.45,38.46,109600.0,26.4,26.4137,26.4,26.4068,109600.0
2013-09-09 15:00:00,38.45,38.46,38.44,38.45,71500.0,26.4,26.4068,26.3931,26.4,71500.0
2013-09-09 15:05:00,38.45,38.48,38.44,38.47,125300.0,26.4,26.4206,26.3931,26.4137,125300.0
2013-09-09 15:10:00,38.47,38.48,38.44,38.45,100300.0,26.4137,26.4206,26.3931,26.4,100300.0
2013-09-09 15:15:00,38.46,38.48,38.44,38.47,77800.0,26.4068,26.4206,26.3931,26.4137,77800.0
2013-09-09 15:20:00,38.47,38.47,38.43,38.44,66000.0,26.4137,26.4137,26.3862,26.3931,66000.0
2013-09-09 15:25:00,38.44,38.48,38.44,38.48,104000.0,26.3931,26.4206,26.3931,26.4206,104000.0
2013-09-09 15:30:00,38.48,38.48,38.45,38.46,158700.0,26.4206,26.4206,26.4,26.4068,158700.0
2013-09-09 15:35:00,38.47,38.47,38.44,38.44,154200.0,26.4137,26.4137,26.3931,26.3931,154200.0
2013-09-09 15:40:00,38.44,38.45,38.44,38.45,78200.0,26.3931,26.4,26.3931,26.4,78200.0
2013-09-09 15:45:00,38.45,38.47,38.44,38.45,223000.0,26.4,26.4137,26.3931,26.4,223000.0
2013-09-09 15:50:00,38.45,38.49,38.44,38.49,310600.0,26.4,26.4274,26.3931,26.4274,310600.0
2013-09-09 15:55:00,38.48,38.52,38.47,38.52,487500.0,26.4206,26.448,26.4137,26.448,487500.0
2013-09-10 09:30:00,38.77,38.78,38.68,38.68,449300.0,26.6197,26.6266,26.5579,26.5579,449300.0
2013-09-10 09:35:00,38.67,38.67,38.54,38.55,244600.0,26.551,26.551,26.4618,26.4686,244600.0
2013-09-10 09:40:00,38.55,38.65,38.53,38.65,218000.0,26.4686,26.5373,26.4549,26.5373,218000.0
2013-09-10 09:45:00,38.65,38.7,38.65,38.69,182500.0,26.5373,26.5716,26.5373,26.5648,182500.0
2013-09-10 09:50:00,38.69,38.69,38.59,38.59,128600.0,26.5648,26.5648,26.4961,26.4961,128600.0
2013-09-10 09:55:00,38.59,38.63,38.59,38.6,96800.0,26.4961,26.5236,26.4961,26.503,96800.0
2013-09-10 10:00:00,38.6,38.67,38.59,38.63,238100.0,26.503,26.551,26.4961,26.5236,238100.0
2013-09-10 10:05:00,38.62,38.64,38.58,38.59,164600.0,26.5167,26.5304,26.4892,26.4961,164600.0
2013-09-10 10:10:00,38.58,38.65,38.54,38.64,199800.0,26.4892,26.5373,26.4618,26.5304,199800.0
2013-09-10 10:15:00,38.64,38.64,38.61,38.61,117900.0,26.5304,26.5304,26.5098,26.5098,117900.0
2013-09-10 10:20:00,38.62,38.63,38.61,38.63,102600.0,26.5167,26.5236,26.5098,26.5236,102600.0
2013-09-10 10:25:00,38.62,38.65,38.57,38.57,189700.0,26.5167,26.5373,26.4824,26.4824,189700.0
2013-09-10 10:30:00,38.57,38.62,38.55,38.55,131400.0,26.4824,26.5167,26.4686,26.4686,131400.0
2013-09-10 10:35:00,38.55,38.57,38.53,38.53,81300.0,26.4686,26.4824,26.4549,26.4549,81300.0
2013-09-10 10:40:00,38.54,38.56,38.51,38.51,115600.0,26.4618,26.4755,26.4412,26.4412,115600.0
2013-09-10 10:45:00,38.52,38.54,38.51,38.52,150800.0,26.448,26.4618,26.4412,26.448,150800.0
2013-09-10 10:50:00,38.52,38.54,38.52,38.53,75900.0,26.448,26.4618,26.448,26.4549,75900.0
2013-09-10 10:55:00,38.54,38.55,38.52,38.55,69400.0,26.4618,26.4686,26.448,26.4686,69400.0
2013-09-10 11:00:00,38.55,38.57,38.54,38.55,159400.0,26.4686,26.4824,26.4618,26.4686,159400.0
2013-09-10 11:05:00,38.55,38.56,38.52,38.54,134100.0,26.4686,26.4755,26.448,26.4618,134100.0
2013-09-10 11:10:00,38.54,38.54,38.51,38.53,248700.0,26.4618,26.4618,26.4412,26.4549,248700.0
2013-09-10 11:15:00,38.52,38.54,38.51,38.54,110700.0,26.448,26.4618,26.4412,26.4618,110700.0
2013-09-10 11:20:00,38.53,38.54,38.53,38.53,133300.0,26.4549,26.4618,26.4549,26.4549,133300.0
2013-09-10 11:25:00,38.54,38.55,38.53,38.54,144400.0,26.4618,26.4686,26.4549,26.4618,144400.0
2013-09-10 11:30:00,38.54,38.56,38.52,38.54,185600.0,26.4618,26.4755,26.448,26.4618,185600.0
2013-09-10 11:35:00,38.55,38.57,38.54,38.57,145900.0,26.4686,26.4824,26.4618,26.4824,145900.0
2013-09-10 11:40:00,38.57,38.57,38.52,38.54,161700.0,26.4824,26.4824,26.448,26.4618,161700.0
2013-09-10 11:45:00,38.54,38.55,38.53,38.55,118700.0,26.4618,26.4686,26.4549,26.4686,118700.0
2013-09-10 11:50:00,38.54,38.56,38.54,38.55,97400.0,26.4618,26.4755,26.4618,26.4686,97400.0
2013-09-10 11:55:00,38.54,38.56,38.53,38.55,85000.0,26.4618,26.4755,26.4549,26.4686,85000.0
2013-09-10 12:00:00,38.55,38.58,38.55,38.57,122800.0,26.4686,26.4892,26.4686,26.4824,122800.0
2013-09-10 12:05:00,38.57,38.61,38.57,38.59,122300.0,26.4824,26.5098,26.4824,26.4961,122300.0
2013-09-10 12:10:00,38.6,38.62,38.58,38.62,77100.0,26.503,26.5167,26.4892,26.5167,77100.0
2013-09-10 12:15:00,38.62,38.62,38.59,38.62,79200.0,26.5167,26.5167,26.4961,26.5167,79200.0
2013-09-10 12:20:00,38.61,38.62,38.6,38.62,98200.0,26.5098,26.5167,26.503,26.5167,98200.0
2013-09-10 12:25:00,38.62,38.63,38.59,38.62,189400.0,26.5167,26.5236,26.4961,26.5167,189400.0
2013-09-10 12:30:00,38.62,38.63,38.59,38.61,254000.0,26.5167,26.5236,26.4961,26.5098,254000.0
2013-09-10 12:35:00,38.6,38.61,38.58,38.59,123400.0,26.503,26.5098,26.4892,26.4961,123400.0
2013-09-10 12:40:00,38.59,38.6,38.57,38.57,78900.0,26.4961,26.503,26.4824,26.4824,78900.0
2013-09-10 12:45:00,38.58,38.59,38.55,38.55,64500.0,26.4892,26.4961,26.4686,26.4686,64500.0
2013-09-10 12:50:00,38.54,38.56,38.53,38.56,67200.0,26.4618,26.4755,26.4549,26.4755,67200.0
2013-09-10 12:55:00,38.55,38.56,38.52,38.54,114300.0,26.4686,26.4755,26.448,26.4618,114300.0
2013-09-10 13:00:00,38.54,38.54,38.51,38.53,90000.0,26.4618,26.4618,26.4412,26.4549,90000.0
2013-09-10 13:05:00,38.52,38.53,38.52,38.53,24700.0,26.448,26.4549,26.448,26.4549,24700.0
2013-09-10 13:10:00,38.53,38.53,38.51,38.53,51100.0,26.4549,26.4549,26.4412,26.4549,51100.0
2013-09-10 13:15:00,38.52,38.54,38.51,38.53,61200.0,26.448,26.4618,26.4412,26.4549,61200.0
2013-09-10 13:20:00,38.54,38.59,38.54,38.57,111700.0,26.4618,26.4961,26.4618,26.4824,111700.0
2013-09-10 13:25:00,38.58,38.58,38.55,38.57,60200.0,26.4892,26.4892,26.4686,26.4824,60200.0
2013-09-10 13:30:00,38.57,38.6,38.57,38.6,68100.0,26.4824,26.503,26.4824,26.503,68100.0
2013-09-10 13:35:00,38.6,38.61,38.58,38.61,102100.0,26.503,26.5098,26.4892,26.5098,102100.0
2013-09-10 13:40:00,38.61,38.61,38.58,38.59,113800.0,26.5098,26.5098,26.4892,26.4961,113800.0
2013-09-10 13:45:00,38.58,38.59,38.54,38.55,100400.0,26.4892,26.4961,26.4618,26.4686,100400.0
2013-09-10 13:50:00,38.55,38.57,38.54,38.57,58300.0,26.4686,26.4824,26.4618,26.4824,58300.0
2013-09-10 13:55:00,38.57,38.57,38.56,38.57,59800.0,26.4824,26.4824,26.4755,26.4824,59800.0
2013-09-10 14:00:00,38.56,38.59,38.56,38.59,76100.0,26.4755,26.4961,26.4755,26.4961,76100.0
2013-09-10 14:05:00,38.59,38.63,38.58,38.59,130800.0,26.4961,26.5236,26.4892,26.4961,130800.0
2013-09-10 14:10:00,38.59,38.61,38.57,38.58,130700.0,26.4961,26.5098,26.4824,26.4892,130700.0
2013-09-10 14:15:00,38.57,38.58,38.56,38.58,69900.0,26.4824,26.4892,26.4755,26.4892,69900.0
2013-09-10 14:20:00,38.57,38.58,38.56,38.58,84300.0,26.4824,26.4892,26.4755,26.4892,84300.0
2013-09-10 14:25:00,38.58,38.62,38.57,38.62,87100.0,26.4892,26.5167,26.4824,26.5167,87100.0
2013-09-10 14:30:00,38.61,38.63,38.61,38.61,55900.0,26.5098,26.5236,26.5098,26.5098,55900.0
2013-09-10 14:35:00,38.62,38.62,38.6,38.61,80500.0,26.5167,26.5167,26.503,26.5098,80500.0
2013-09-10 14:40:00,38.61,38.61,38.59,38.6,51500.0,26.5098,26.5098,26.4961,26.503,51500.0
2013-09-10 14:45:00,38.59,38.6,38.58,38.59,53600.0,26.4961,26.503,26.4892,26.4961,53600.0
2013-09-10 14:50:00,38.59,38.59,38.57,38.58,127700.0,26.4961,26.4961,26.4824,26.4892,127700.0
2013-09-10 14:55:00,38.58,38.64,38.58,38.64,120400.0,26.4892,26.5304,26.4892,26.5304,120400.0
2013-09-10 15:00:00,38.63,38.64,38.61,38.63,117000.0,26.5236,26.5304,26.5098,26.5236,117000.0
2013-09-10 15:05:00,38.63,38.66,38.62,38.63,220900.0,26.5236,26.5442,26.5167,26.5236,220900.0
2013-09-10 15:10:00,38.63,38.63,38.58,38.6,152200.0,26.5236,26.5236,26.4892,26.503,152200.0
2013-09-10 15:15:00,38.6,38.61,38.59,38.6,65300.0,26.503,26.5098,26.4961,26.503,65300.0
2013-09-10 15:20:00,38.6,38.61,38.58,38.59,136700.0,26.503,26.5098,26.4892,26.4961,136700.0
2013-09-10 15:25:00,38.6,38.62,38.59,38.62,159400.0,26.503,26.5167,26.4961,26.5167,159400.0
2013-09-10 15:30:00,38.62,38.63,38.6,38.61,151700.0,26.5167,26.5236,26.503,26.5098,151700.0
2013-09-10 15:35:00,38.61,38.63,38.6,38.6,145100.0,26.5098,26.5236,26.503,26.503,145100.0
2013-09-10 15:40:00,38.6,38.62,38.6,38.6,183300.0,26.503,26.5167,26.503,26.503,183300.0
2013-09-10 15:45:00,38.6,38.64,38.59,38.62,368300.0,26.503,26.5304,26.4961,26.5167,368300.0
2013-09-10 15:50:00,38.62,38.63,38.61,38.62,276800.0,26.5167,26.5236,26.5098,26.5167,276800.0
2013-09-10 15:55:00,38.62,38.65,38.58,38.64,594300.0,26.5167,26.5373,26.4892,26.5304,594300.0
2013-09-11 09:30:00,38.68,38.72,38.65,38.67,418200.0,26.5579,26.5854,26.5373,26.551,418200.0
2013-09-11 09:35:00,38.68,38.7,38.62,38.64,323000.0,26.5579,26.5716,26.5167,26.5304,323000.0
2013-09-11 09:40:00,38.64,38.64,38.6,38.61,239500.0,26.5304,26.5304,26.503,26.5098,239500.0
2013-09-11 09:45:00,38.61,38.61,38.58,38.59,187100.0,26.5098,26.5098,26.4892,26.4961,187100.0
2013-09-11 09:50:00,38.58,38.61,38.55,38.57,304600.0,26.4892,26.5098,26.4686,26.4824,304600.0
2013-09-11 09:55:00,38.58,38.59,38.57,38.58,152200.0,26.4892,26.4961,26.4824,26.4892,152200.0
2013-09-11 10:00:00,38.59,38.64,38.58,38.59,137700.0,26.4961,26.5304,26.4892,26.4961,137700.0
2013-09-11 10:05:00,38.6,38.62,38.6,38.62,88100.0,26.503,26.5167,26.503,26.5167,88100.0
2013-09-11 10:10:00,38.62,38.63,38.59,38.59,129500.0,26.5167,26.5236,26.4961,26.4961,129500.0
2013-09-11 10:15:00,38.59,38.6,38.57,38.58,114800.0,26.4961,26.503,26.4824,26.4892,114800.0
2013-09-11 10:20:00,38.57,38.62,38.57,38.62,117000.0,26.4824,26.5167,26.4824,26.5167,117000.0
2013-09-11 10:25:00,38.62,38.63,38.59,38.61,103800.0,26.5167,26.5236,26.4961,26.5098,103800.0
2013-09-11 10:30:00,38.6,38.63,38.6,38.63,105300.0,26.503,26.5236,26.503,26.5236,105300.0
2013-09-11 10:35:00,38.63,38.63,38.54,38.56,234000.0,26.5236,26.5236,26.4618,26.4755,234000.0
2013-09-11 10:40:00,38.55,38.57,38.55,38.55,102000.0,26.4686,26.4824,26.4686,26.4686,102000.0
2013-09-11 10:45:00,38.56,38.57,38.55,38.55,94500.0,26.4755,26.4824,26.4686,26.4686,94500.0
2013-09-11 10:50:00,38.56,38.61,38.55,38.61,179500.0,26.4755,26.5098,26.4686,26.5098,179500.0
2013-09-11 10:55:00,38.61,38.62,38.59,38.6,144000.0,26.5098,26.5167,26.4961,26.503,144000.0
2013-09-11 11:00:00,38.59,38.61,38.58,38.6,101100.0,26.4961,26.5098,26.4892,26.503,101100.0
2013-09-11 11:05:00,38.61,38.62,38.6,38.62,118200.0,26.5098,26.5167,26.503,26.5167,118200.0
2013-09-11 11:10:00,38.62,38.63,38.6,38.61,81400.0,26.5167,26.5236,26.503,26.5098,81400.0
2013-09-11 11:15:00,38.6,38.63,38.6,38.63,82700.0,26.503,26.5236,26.503,26.5236,82700.0
2013-09-11 11:20:00,38.63,38.63,38.6,38.6,61700.0,26.5236,26.5236,26.503,26.503,61700.0
2013-09-11 11:25:00,38.61,38.63,38.6,38.63,77100.0,26.5098,26.5236,26.503,26.5236,77100.0
2013-09-11 11:30:00,38.63,38.66,38.6,38.66,211200.0,26.5236,26.5442,26.503,26.5442,211200.0
2013-09-11 11:35:00,38.66,38.69,38.66,38.68,61300.0,26.5442,26.5648,26.5442,26.5579,61300.0
2013-09-11 11:40:00,38.68,38.7,38.67,38.7,66700.0,26.5579,26.5716,26.551,26.5716,66700.0
2013-09-11 11:45:00,38.7,38.71,38.69,38.69,117600.0,26.5716,26.5785,26.5648,26.5648,117600.0
2013-09-11 11:50:00,38.7,38.7,38.68,38.68,72100.0,26.5716,26.5716,26.5579,26.5579,72100.0
2013-09-11 11:55:00,38.68,38.69,38.67,38.68,35000.0,26.5579,26.5648,26.551,26.5579,35000.0
2013-09-11 12:00:00,38.67,38.68,38.65,38.66,51700.0,26.551,26.5579,26.5373,26.5442,51700.0
2013-09-11 12:05:00,38.66,38.66,38.64,38.65,120500.0,26.5442,26.5442,26.5304,26.5373,120500.0
2013-09-11 12:10:00,38.65,38.67,38.64,38.66,145500.0,26.5373,26.551,26.5304,26.5442,145500.0
2013-09-11 12:15:00,38.67,38.67,38.66,38.67,73200.0,26.551,26.551,26.5442,26.551,73200.0
2013-09-11 12:20:00,38.66,38.67,38.64,38.65,30300.0,26.5442,26.551,26.5304,26.5373,30300.0
2013-09-11 12:25:00,38.64,38.67,38.63,38.66,106700.0,26.5304,26.551,26.5236,26.5442,106700.0
2013-09-11 12:30:00,38.67,38.67,38.66,38.67,28300.0,26.551,26.551,26.5442,26.551,28300.0
2013-09-11 12:35:00,38.67,38.67,38.66,38.66,20400.0,26.551,26.551,26.5442,26.5442,20400.0
2013-09-11 12:40:00,38.66,38.67,38.64,38.64,84100.0,26.5442,26.551,26.5304,26.5304,84100.0
2013-09-11 12:45:00,38.64,38.67,38.64,38.65,61900.0,26.5304,26.551,26.5304,26.5373,61900.0
2013-09-11 12:50:00,38.66,38.66,38.62,38.63,137800.0,26.5442,26.5442,26.5167,26.5236,137800.0
2013-09-11 12:55:00,38.63,38.67,38.63,38.67,134000.0,26.5236,26.551,26.5236,26.551,134000.0
2013-09-11 13:00:00,38.66,38.68,38.66,38.68,69900.0,26.5442,26.5579,26.5442,26.5579,69900.0
2013-09-11 13:05:00,38.68,38.68,38.65,38.65,86800.0,26.5579,26.5579,26.5373,26.5373,86800.0
2013-09-11 13:10:00,38.65,38.66,38.64,38.65,53900.0,26.5373,26.5442,26.5304,26.5373,53900.0
2013-09-11 13:15:00,38.65,38.67,38.65,38.66,49100.0,26.5373,26.551,26.5373,26.5442,49100.0
2013-09-11 13:20:00,38.66,38.67,38.63,38.65,85000.0,26.5442,26.551,26.5236,26.5373,85000.0
2013-09-11 13:25:00,38.65,38.65,38.64,38.65,33300.0,26.5373,26.5373,26.5304,26.5373,33300.0
2013-09-11 13:30:00,38.65,38.68,38.65,38.68,41700.0,26.5373,26.5579,26.5373,26.5579,41700.0
2013-09-11 13:35:00,38.68,38.69,38.68,38.69,44000.0,26.5579,26.5648,26.5579,26.5648,44000.0
2013-09-11 13:40:00,38.69,38.7,38.68,38.7,63500.0,26.5648,26.5716,26.5579,26.5716,63500.0
2013-09-11 13:45:00,38.7,38.73,38.69,38.73,237000.0,26.5716,26.5922,26.5648,26.5922,237000.0
2013-09-11 13:50:00,38.73,38.73,38.71,38.72,39600.0,26.5922,26.5922,26.5785,26.5854,39600.0
2013-09-11 13:55:00,38.72,38.72,38.71,38.72,35600.0,26.5854,26.5854,26.5785,26.5854,35600.0
2013-09-11 14:00:00,38.72,38.72,38.68,38.7,294800.0,26.5854,26.5854,26.5579,26.5716,294800.0
2013-09-11 14:05:00,38.7,38.72,38.69,38.69,129500.0,26.5716,26.5854,26.5648,26.5648,129500.0
2013-09-11 14:10:00,38.7,38.71,38.69,38.7,68100.0,26.5716,26.5785,26.5648,26.5716,68100.0
2013-09-11 14:15:00,38.7,38.7,38.69,38.7,41000.0,26.5716,26.5716,26.5648,26.5716,41000.0
2013-09-11 14:20:00,38.69,38.7,38.69,38.69,62100.0,26.5648,26.5716,26.5648,26.5648,62100.0
2013-09-11 14:25:00,38.7,38.71,38.69,38.7,106200.0,26.5716,26.5785,26.5648,26.5716,106200.0
2013-09-11 14:30:00,38.7,38.72,38.69,38.71,134600.0,26.5716,26.5854,26.5648,26.5785,134600.0
2013-09-11 14:35:00,38.71,38.72,38.7,38.7,87300.0,26.5785,26.5854,26.5716,26.5716,87300.0
2013-09-11 14:40:00,38.7,38.71,38.69,38.71,51100.0,26.5716,26.5785,26.5648,26.5785,51100.0
2013-09-11 14:45:00,38.71,38.72,38.7,38.71,54700.0,26.5785,26.5854,26.5716,26.5785,54700.0
2013-09-11 14:50:00,38.71,38.71,38.7,38.7,74500.0,26.5785,26.5785,26.5716,26.5716,74500.0
2013-09-11 14:55:00,38.7,38.71,38.69,38.71,93200.0,26.5716,26.5785,26.5648,26.5785,93200.0
2013-09-11 15:00:00,38.71,38.71,38.69,38.7,59200.0,26.5785,26.5785,26.5648,26.5716,59200.0
2013-09-11 15:05:00,38.7,38.72,38.7,38.7,94900.0,26.5716,26.5854,26.5716,26.5716,94900.0
2013-09-11 15:10:00,38.7,38.72,38.7,38.71,116200.0,26.5716,26.5854,26.5716,26.5785,116200.0
2013-09-11 15:15:00,38.7,38.71,38.69,38.7,179400.0,26.5716,26.5785,26.5648,26.5716,179400.0
2013-09-11 15:20:00,38.71,38.73,38.7,38.72,98700.0,26.5785,26.5922,26.5716,26.5854,98700.0
2013-09-11 15:25:00,38.73,38.73,38.69,38.71,242600.0,26.5922,26.5922,26.5648,26.5785,242600.0
2013-09-11 15:30:00,38.71,38.71,38.69,38.7,75400.0,26.5785,26.5785,26.5648,26.5716,75400.0
2013-09-11 15:35:00,38.69,38.7,38.68,38.7,141100.0,26.5648,26.5716,26.5579,26.5716,141100.0
2013-09-11 15:40:00,38.69,38.7,38.69,38.69,88300.0,26.5648,26.5716,26.5648,26.5648,88300.0
2013-09-11 15:45:00,38.7,38.71,38.68,38.68,199600.0,26.5716,26.5785,26.5579,26.5579,199600.0
2013-09-11 15:50:00,38.69,38.69,38.68,38.68,255400.0,26.5648,26.5648,26.5579,26.5579,255400.0
2013-09-11 15:55:00,38.69,38.78,38.68,38.78,839100.0,26.5648,26.6266,26.5579,26.6266,839100.0
2013-09-12 09:30:00,38.59,38.61,38.5,38.55,441800.0,26.6891,26.7029,26.6269,26.6614,441800.0
2013-09-12 09:35:00,38.55,38.56,38.47,38.51,236200.0,26.6614,26.6683,26.6061,26.6338,236200.0
2013-09-12 09:40:00,38.51,38.51,38.45,38.45,197500.0,26.6338,26.6338,26.5923,26.5923,197500.0
2013-09-12 09:45:00,38.45,38.45,38.37,38.43,372200.0,26.5923,26.5923,26.5369,26.5784,372200.0
2013-09-12 09:50:00,38.43,38.47,38.39,38.4,159600.0,26.5784,26.6061,26.5508,26.5577,159600.0
2013-09-12 09:55:00,38.4,38.45,38.38,38.42,133500.0,26.5577,26.5923,26.5439,26.5715,133500.0
2013-09-12 10:00:00,38.43,38.46,38.41,38.41,313000.0,26.5784,26.5992,26.5646,26.5646,313000.0
2013-09-12 10:05:00,38.41,38.42,38.38,38.38,132000.0,26.5646,26.5715,26.5439,26.5439,132000.0
2013-09-12 10:10:00,38.38,38.39,38.37,38.37,156200.0,26.5439,26.5508,26.5369,26.5369,156200.0
2013-09-12 10:15:00,38.37,38.37,38.32,38.32,182400.0,26.5369,26.5369,26.5024,26.5024,182400.0
2013-09-12 10:20:00,38.33,38.33,38.28,38.29,197500.0,26.5093,26.5093,26.4747,26.4816,197500.0
2013-09-12 10:25:00,38.3,38.35,38.29,38.35,119500.0,26.4885,26.5231,26.4816,26.5231,119500.0
2013-09-12 10:30:00,38.34,38.37,38.34,38.35,98600.0,26.5162,26.5369,26.5162,26.5231,98600.0
2013-09-12 10:35:00,38.35,38.36,38.34,38.34,130500.0,26.5231,26.53,26.5162,26.5162,130500.0
2013-09-12 10:40:00,38.34,38.35,38.34,38.34,57900.0,26.5162,26.5231,26.5162,26.5162,57900.0
2013-09-12 10:45:00,38.34,38.39,38.34,38.38,190900.0,26.5162,26.5508,26.5162,26.5439,190900.0
2013-09-12 10:50:00,38.38,38.39,38.36,38.36,73200.0,26.5439,26.5508,26.53,26.53,73200.0
2013-09-12 10:55:00,38.37,38.38,38.36,38.38,119300.0,26.5369,26.5439,26.53,26.5439,119300.0
2013-09-12 11:00:00,38.37,38.38,38.34,38.35,180700.0,26.5369,26.5439,26.5162,26.5231,180700.0
2013-09-12 11:05:00,38.36,38.36,38.32,38.32,88900.0,26.53,26.53,26.5024,26.5024,88900.0
2013-09-12 11:10:00,38.33,38.36,38.32,38.36,99100.0,26.5093,26.53,26.5024,26.53,99100.0
2013-09-12 11:15:00,38.36,38.36,38.31,38.34,132600.0,26.53,26.53,26.4954,26.5162,132600.0
2013-09-12 11:20:00,38.34,38.34,38.32,38.33,83900.0,26.5162,26.5162,26.5024,26.5093,83900.0
2013-09-12 11:25:00,38.32,38.33,38.31,38.32,89500.0,26.5024,26.5093,26.4954,26.5024,89500.0
2013-09-12 11:30:00,38.31,38.33,38.3,38.33,185400.0,26.4954,26.5093,26.4885,26.5093,185400.0
2013-09-12 11:35:00,38.33,38.34,38.29,38.31,102900.0,26.5093,26.5162,26.4816,26.4954,102900.0
2013-09-12 11:40:00,38.3,38.32,38.28,38.3,129300.0,26.4885,26.5024,26.4747,26.4885,129300.0
2013-09-12 11:45:00,38.3,38.33,38.29,38.33,63500.0,26.4885,26.5093,26.4816,26.5093,63500.0
2013-09-12 11:50:00,38.33,38.33,38.3,38.31,80500.0,26.5093,26.5093,26.4885,26.4954,80500.0
2013-09-12 11:55:00,38.32,38.32,38.31,38.32,33300.0,26.5024,26.5024,26.4954,26.5024,33300.0
2013-09-12 12:00:00,38.32,38.33,38.29,38.3,171700.0,26.5024,26.5093,26.4816,26.4885,171700.0
2013-09-12 12:05:00,38.31,38.34,38.3,38.33,110900.0,26.4954,26.5162,26.4885,26.5093,110900.0
2013-09-12 12:10:00,38.32,38.33,38.3,38.31,80400.0,26.5024,26.5093,26.4885,26.4954,80400.0
2013-09-12 12:15:00,38.3,38.34,38.3,38.34,104500.0,26.4885,26.5162,26.4885,26.5162,104500.0
2013-09-12 12:20:00,38.34,38.35,38.32,38.33,107900.0,26.5162,26.5231,26.5024,26.5093,107900.0
2013-09-12 12:25:00,38.34,38.37,38.33,38.35,132600.0,26.5162,26.5369,26.5093,26.5231,132600.0
2013-09-12 12:30:00,38.36,38.37,38.34,38.37,105500.0,26.53,26.5369,26.5162,26.5369,105500.0
2013-09-12 12:35:00,38.36,38.39,38.36,38.38,91700.0,26.53,26.5508,26.53,26.5439,91700.0
2013-09-12 12:40:00,38.39,38.41,38.36,38.37,181300.0,26.5508,26.5646,26.53,26.5369,181300.0
2013-09-12 12:45:00,38.37,38.37,38.35,38.35,50400.0,26.5369,26.5369,26.5231,26.5231,50400.0
2013-09-12 12:50:00,38.36,38.36,38.34,38.34,56800.0,26.53,26.53,26.5162,26.5162,56800.0
2013-09-12 12:55:00,38.34,38.37,38.33,38.36,96400.0,26.5162,26.5369,26.5093,26.53,96400.0
2013-09-12 13:00:00,38.36,38.36,38.35,38.35,38400.0,26.53,26.53,26.5231,26.5231,38400.0
2013-09-12 13:05:00,38.36,38.38,38.35,38.38,66200.0,26.53,26.5439,26.5231,26.5439,66200.0
2013-09-12 13:10:00,38.38,38.38,38.35,38.35,90500.0,26.5439,26.5439,26.5231,26.5231,90500.0
2013-09-12 13:15:00,38.36,38.37,38.35,38.37,111900.0,26.53,26.5369,26.5231,26.5369,111900.0
2013-09-12 13:20:00,38.37,38.39,38.36,38.38,184500.0,26.5369,26.5508,26.53,26.5439,184500.0
2013-09-12 13:25:00,38.37,38.4,38.37,38.37,171200.0,26.5369,26.5577,26.5369,26.5369,171200.0
2013-09-12 13:30:00,38.37,38.38,38.36,38.37,46500.0,26.5369,26.5439,26.53,26.5369,46500.0
2013-09-12 13:35:00,38.37,38.39,38.36,38.38,85800.0,26.5369,26.5508,26.53,26.5439,85800.0
2013-09-12 13:40:00,38.38,38.38,38.37,38.37,72200.0,26.5439,26.5439,26.5369,26.5369,72200.0
2013-09-12 13:45:00,38.37,38.38,38.35,38.37,116100.0,26.5369,26.5439,26.5231,26.5369,116100.0
2013-09-12 13:50:00,38.37,38.37,38.36,38.36,64200.0,26.5369,26.5369,26.53,26.53,64200.0
2013-09-12 13:55:00,38.36,38.37,38.34,38.34,176400.0,26.53,26.5369,26.5162,26.5162,176400.0
2013-09-12 14:00:00,38.34,38.36,38.34,38.36,97100.0,26.5162,26.53,26.5162,26.53,97100.0
2013-09-12 14:05:00,38.35,38.36,38.34,38.36,108000.0,26.5231,26.53,26.5162,26.53,108000.0
2013-09-12 14:10:00,38.36,38.36,38.33,38.34,138300.0,26.53,26.53,26.5093,26.5162,138300.0
2013-09-12 14:15:00,38.34,38.36,38.33,38.34,122500.0,26.5162,26.53,26.5093,26.5162,122500.0
2013-09-12 14:20:00,38.34,38.35,38.33,38.34,175700.0,26.5162,26.5231,26.5093,26.5162,175700.0
2013-09-12 14:25:00,38.34,38.38,38.34,38.38,94700.0,26.5162,26.5439,26.5162,26.5439,94700.0
2013-09-12 14:30:00,38.38,38.39,38.36,38.36,163300.0,26.5439,26.5508,26.53,26.53,163300.0
2013-09-12 14:35:00,38.37,38.38,38.36,38.38,76300.0,26.5369,26.5439,26.53,26.5439,76300.0
2013-09-12 14:40:00,38.38,38.41,38.36,38.4,195500.0,26.5439,26.5646,26.53,26.5577,195500.0
2013-09-12 14:45:00,38.4,38.4,38.38,38.39,104800.0,26.5577,26.5577,26.5439,26.5508,104800.0
2013-09-12 14:50:00,38.39,38.41,38.38,38.41,99600.0,26.5508,26.5646,26.5439,26.5646,99600.0
2013-09-12 14:55:00,38.41,38.43,38.41,38.41,127500.0,26.5646,26.5784,26.5646,26.5646,127500.0
2013-09-12 15:00:00,38.41,38.42,38.39,38.39,90800.0,26.5646,26.5715,26.5508,26.5508,90800.0
2013-09-12 15:05:00,38.39,38.4,38.37,38.38,94000.0,26.5508,26.5577,26.5369,26.5439,94000.0
2013-09-12 15:10:00,38.38,38.39,38.37,38.37,88500.0,26.5439,26.5508,26.5369,26.5369,88500.0
2013-09-12 15:15:00,38.38,38.38,38.37,38.37,93900.0,26.5439,26.5439,26.5369,26.5369,93900.0
2013-09-12 15:20:00,38.38,38.39,38.37,38.39,97800.0,26.5439,26.5508,26.5369,26.5508,97800.0
2013-09-12 15:25:00,38.39,38.4,38.38,38.39,142400.0,26.5508,26.5577,26.5439,26.5508,142400.0
2013-09-12 15:30:00,38.39,38.4,38.38,38.4,162400.0,26.5508,26.5577,26.5439,26.5577,162400.0
2013-09-12 15:35:00,38.39,38.41,38.39,38.41,119800.0,26.5508,26.5646,26.5508,26.5646,119800.0
2013-09-12 15:40:00,38.4,38.43,38.4,38.43,173900.0,26.5577,26.5784,26.5577,26.5784,173900.0
2013-09-12 15:45:00,38.43,38.43,38.37,38.39,312900.0,26.5784,26.5784,26.5369,26.5508,312900.0
2013-09-12 15:50:00,38.38,38.39,38.38,38.39,242500.0,26.5439,26.5508,26.5439,26.5508,242500.0
2013-09-12 15:55:00,38.39,38.44,38.38,38.44,515100.0,26.5508,26.5854,26.5439,26.5854,515100.0
2013-09-13 09:30:00,38.56,38.58,38.5,38.53,341200.0,26.6683,26.6822,26.6269,26.6476,341200.0
2013-09-13 09:35:00,38.53,38.53,38.45,38.5,220500.0,26.6476,26.6476,26.5923,26.6269,220500.0
2013-09-13 09:40:00,38.5,38.53,38.47,38.51,164300.0,26.6269,26.6476,26.6061,26.6338,164300.0
2013-09-13 09:45:00,38.51,38.53,38.46,38.48,94400.0,26.6338,26.6476,26.5992,26.613,94400.0
2013-09-13 09:50:00,38.48,38.56,38.48,38.54,129700.0,26.613,26.6683,26.613,26.6545,129700.0
2013-09-13 09:55:00,38.53,38.54,38.48,38.53,87000.0,26.6476,26.6545,26.613,26.6476,87000.0
2013-09-13 10:00:00,38.54,38.55,38.53,38.55,154400.0,26.6545,26.6614,26.6476,26.6614,154400.0
2013-09-13 10:05:00,38.54,38.59,38.54,38.55,130200.0,26.6545,26.6891,26.6545,26.6614,130200.0
2013-09-13 10:10:00,38.55,38.55,38.47,38.47,141700.0,26.6614,26.6614,26.6061,26.6061,141700.0
2013-09-13 10:15:00,38.48,38.48,38.42,38.45,311600.0,26.613,26.613,26.5715,26.5923,311600.0
2013-09-13 10:20:00,38.45,38.47,38.43,38.45,77300.0,26.5923,26.6061,26.5784,26.5923,77300.0
2013-09-13 10:25:00,38.45,38.48,38.44,38.48,121000.0,26.5923,26.613,26.5854,26.613,121000.0
2013-09-13 10:30:00,38.47,38.5,38.47,38.5,44200.0,26.6061,26.6269,26.6061,26.6269,44200.0
2013-09-13 10:35:00,38.5,38.5,38.47,38.5,52700.0,26.6269,26.6269,26.6061,26.6269,52700.0
2013-09-13 10:40:00,38.5,38.54,38.5,38.53,131000.0,26.6269,26.6545,26.6269,26.6476,131000.0
2013-09-13 10:45:00,38.53,38.54,38.49,38.49,92600.0,26.6476,26.6545,26.6199,26.6199,92600.0
2013-09-13 10:50:00,38.49,38.52,38.49,38.51,64800.0,26.6199,26.6407,26.6199,26.6338,64800.0
2013-09-13 10:55:00,38.52,38.55,38.51,38.52,115900.0,26.6407,26.6614,26.6338,26.6407,115900.0
2013-09-13 11:00:00,38.52,38.57,38.52,38.55,115100.0,26.6407,26.6753,26.6407,26.6614,115100.0
2013-09-13 11:05:00,38.55,38.55,38.52,38.52,70300.0,26.6614,26.6614,26.6407,26.6407,70300.0
2013-09-13 11:10:00,38.53,38.55,38.51,38.55,102400.0,26.6476,26.6614,26.6338,26.6614,102400.0
2013-09-13 11:15:00,38.55,38.55,38.52,38.52,116200.0,26.6614,26.6614,26.6407,26.6407,116200.0
2013-09-13 11:20:00,38.51,38.55,38.51,38.54,78600.0,26.6338,26.6614,26.6338,26.6545,78600.0
2013-09-13 11:25:00,38.54,38.61,38.54,38.6,241600.0,26.6545,26.7029,26.6545,26.696,241600.0
2013-09-13 11:30:00,38.6,38.63,38.59,38.59,197900.0,26.696,26.7168,26.6891,26.6891,197900.0
2013-09-13 11:35:00,38.59,38.61,38.59,38.6,113300.0,26.6891,26.7029,26.6891,26.696,113300.0
2013-09-13 11:40:00,38.6,38.61,38.58,38.6,112500.0,26.696,26.7029,26.6822,26.696,112500.0
2013-09-13 11:45:00,38.6,38.63,38.6,38.62,61300.0,26.696,26.7168,26.696,26.7098,61300.0
2013-09-13 11:50:00,38.62,38.63,38.6,38.61,128200.0,26.7098,26.7168,26.696,26.7029,128200.0
2013-09-13 11:55:00,38.61,38.63,38.61,38.62,85900.0,26.7029,26.7168,26.7029,26.7098,85900.0
2013-09-13 12:00:00,38.63,38.67,38.62,38.64,242700.0,26.7168,26.7444,26.7098,26.7237,242700.0
2013-09-13 12:05:00,38.65,38.66,38.64,38.66,129500.0,26.7306,26.7375,26.7237,26.7375,129500.0
2013-09-13 12:10:00,38.66,38.69,38.65,38.69,90200.0,26.7375,26.7583,26.7306,26.7583,90200.0
2013-09-13 12:15:00,38.69,38.69,38.67,38.68,73500.0,26.7583,26.7583,26.7444,26.7513,73500.0
2013-09-13 12:20:00,38.68,38.73,38.67,38.72,351400.0,26.7513,26.7859,26.7444,26.779,351400.0
2013-09-13 12:25:00,38.73,38.73,38.7,38.71,123300.0,26.7859,26.7859,26.7652,26.7721,123300.0
2013-09-13 12:30:00,38.71,38.74,38.7,38.73,98000.0,26.7721,26.7928,26.7652,26.7859,98000.0
2013-09-13 12:35:00,38.73,38.73,38.71,38.72,64900.0,26.7859,26.7859,26.7721,26.779,64900.0
2013-09-13 12:40:00,38.71,38.73,38.68,38.68,175600.0,26.7721,26.7859,26.7513,26.7513,175600.0
2013-09-13 12:45:00,38.68,38.69,38.67,38.68,40600.0,26.7513,26.7583,26.7444,26.7513,40600.0
2013-09-13 12:50:00,38.67,38.69,38.67,38.69,31600.0,26.7444,26.7583,26.7444,26.7583,31600.0
2013-09-13 12:55:00,38.69,38.7,38.66,38.66,150600.0,26.7583,26.7652,26.7375,26.7375,150600.0
2013-09-13 13:00:00,38.66,38.69,38.66,38.69,36700.0,26.7375,26.7583,26.7375,26.7583,36700.0
2013-09-13 13:05:00,38.69,38.69,38.64,38.64,114100.0,26.7583,26.7583,26.7237,26.7237,114100.0
2013-09-13 13:10:00,38.65,38.65,38.62,38.63,150800.0,26.7306,26.7306,26.7098,26.7168,150800.0
2013-09-13 13:15:00,38.64,38.65,38.63,38.64,54000.0,26.7237,26.7306,26.7168,26.7237,54000.0
2013-09-13 13:20:00,38.65,38.65,38.63,38.64,60900.0,26.7306,26.7306,26.7168,26.7237,60900.0
2013-09-13 13:25:00,38.64,38.64,38.63,38.63,86400.0,26.7237,26.7237,26.7168,26.7168,86400.0
2013-09-13 13:30:00,38.63,38.64,38.62,38.63,55100.0,26.7168,26.7237,26.7098,26.7168,55100.0
2013-09-13 13:35:00,38.62,38.63,38.6,38.6,62200.0,26.7098,26.7168,26.696,26.696,62200.0
2013-09-13 13:40:00,38.61,38.63,38.61,38.63,55200.0,26.7029,26.7168,26.7029,26.7168,55200.0
2013-09-13 13:45:00,38.63,38.63,38.59,38.61,138500.0,26.7168,26.7168,26.6891,26.7029,138500.0
2013-09-13 13:50:00,38.61,38.64,38.6,38.61,78800.0,26.7029,26.7237,26.696,26.7029,78800.0
2013-09-13 13:55:00,38.61,38.62,38.59,38.62,107800.0,26.7029,26.7098,26.6891,26.7098,107800.0
2013-09-13 14:00:00,38.61,38.66,38.61,38.66,139400.0,26.7029,26.7375,26.7029,26.7375,139400.0
2013-09-13 14:05:00,38.66,38.67,38.61,38.61,126100.0,26.7375,26.7444,26.7029,26.7029,126100.0
2013-09-13 14:10:00,38.62,38.65,38.61,38.64,86800.0,26.7098,26.7306,26.7029,26.7237,86800.0
2013-09-13 14:15:00,38.65,38.65,38.63,38.63,71600.0,26.7306,26.7306,26.7168,26.7168,71600.0
2013-09-13 14:20:00,38.64,38.66,38.63,38.66,95100.0,26.7237,26.7375,26.7168,26.7375,95100.0
2013-09-13 14:25:00,38.67,38.69,38.66,38.68,169300.0,26.7444,26.7583,26.7375,26.7513,169300.0
2013-09-13 14:30:00,38.68,38.7,38.66,38.67,176900.0,26.7513,26.7652,26.7375,26.7444,176900.0
2013-09-13 14:35:00,38.67,38.69,38.66,38.69,37800.0,26.7444,26.7583,26.7375,26.7583,37800.0
2013-09-13 14:40:00,38.68,38.7,38.67,38.7,50200.0,26.7513,26.7652,26.7444,26.7652,50200.0
2013-09-13 14:45:00,38.7,38.7,38.68,38.7,77400.0,26.7652,26.7652,26.7513,26.7652,77400.0
2013-09-13 14:50:00,38.7,38.7,38.69,38.69,56000.0,26.7652,26.7652,26.7583,26.7583,56000.0
2013-09-13 14:55:00,38.7,38.7,38.68,38.7,79000.0,26.7652,26.7652,26.7513,26.7652,79000.0
2013-09-13 15:00:00,38.7,38.73,38.69,38.71,120500.0,26.7652,26.7859,26.7583,26.7721,120500.0
2013-09-13 15:05:00,38.72,38.72,38.69,38.7,101900.0,26.779,26.779,26.7583,26.7652,101900.0
2013-09-13 15:10:00,38.7,38.73,38.69,38.72,124800.0,26.7652,26.7859,26.7583,26.779,124800.0
2013-09-13 15:15:00,38.72,38.73,38.71,38.72,97000.0,26.779,26.7859,26.7721,26.779,97000.0
2013-09-13 15:20:00,38.72,38.72,38.7,38.7,54100.0,26.779,26.779,26.7652,26.7652,54100.0
2013-09-13 15:25:00,38.7,38.71,38.7,38.7,49200.0,26.7652,26.7721,26.7652,26.7652,49200.0
2013-09-13 15:30:00,38.71,38.71,38.67,38.68,154500.0,26.7721,26.7721,26.7444,26.7513,154500.0
2013-09-13 15:35:00,38.69,38.69,38.64,38.67,179900.0,26.7583,26.7583,26.7237,26.7444,179900.0
2013-09-13 15:40:00,38.67,38.68,38.66,38.67,106400.0,26.7444,26.7513,26.7375,26.7444,106400.0
2013-09-13 15:45:00,38.66,38.66,38.62,38.63,272500.0,26.7375,26.7375,26.7098,26.7168,272500.0
2013-09-13 15:50:00,38.62,38.63,38.59,38.6,297300.0,26.7098,26.7168,26.6891,26.696,297300.0
2013-09-13 15:55:00,38.59,38.69,38.57,38.69,803900.0,26.6891,26.7583,26.6753,26.7583,803900.0
2013-09-16 09:30:00,39.02,39.16,38.99,39.16,595400.0,26.9865,27.0833,26.9657,27.0833,595400.0
2013-09-16 09:35:00,39.15,39.2,39.11,39.13,272300.0,27.0764,27.111,27.0487,27.0626,272300.0
2013-09-16 09:40:00,39.13,39.14,39.0,39.0,181400.0,27.0626,27.0695,26.9727,26.9727,181400.0
2013-09-16 09:45:00,39.01,39.08,39.01,39.03,216400.0,26.9796,27.028,26.9796,26.9934,216400.0
2013-09-16 09:50:00,39.03,39.06,39.03,39.04,184300.0,26.9934,27.0142,26.9934,27.0003,184300.0
2013-09-16 09:55:00,39.03,39.05,39.0,39.05,160200.0,26.9934,27.0072,26.9727,27.0072,160200.0
2013-09-16 10:00:00,39.06,39.08,39.0,39.01,234500.0,27.0142,27.028,26.9727,26.9796,234500.0
2013-09-16 10:05:00,39.02,39.02,38.95,38.98,213100.0,26.9865,26.9865,26.9381,26.9588,213100.0
2013-09-16 10:10:00,38.97,39.02,38.96,38.96,317100.0,26.9519,26.9865,26.945,26.945,317100.0
2013-09-16 10:15:00,38.96,38.99,38.95,38.96,247000.0,26.945,26.9657,26.9381,26.945,247000.0
2013-09-16 10:20:00,38.96,38.96,38.91,38.92,119900.0,26.945,26.945,26.9104,26.9173,119900.0
2013-09-16 10:25:00,38.91,38.92,38.86,38.88,252300.0,26.9104,26.9173,26.8758,26.8897,252300.0
2013-09-16 10:30:00,38.88,38.9,38.85,38.87,271000.0,26.8897,26.9035,26.8689,26.8827,271000.0
2013-09-16 10:35:00,38.86,38.9,38.85,38.86,298500.0,26.8758,26.9035,26.8689,26.8758,298500.0
2013-09-16 10:40:00,38.86,38.92,38.86,38.9,179200.0,26.8758,26.9173,26.8758,26.9035,179200.0
2013-09-16 10:45:00,38.91,38.94,38.9,38.92,127000.0,26.9104,26.9312,26.9035,26.9173,127000.0
2013-09-16 10:50:00,38.92,38.99,38.91,38.98,141400.0,26.9173,26.9657,26.9104,26.9588,141400.0
2013-09-16 10:55:00,38.99,39.0,38.95,38.96,207600.0,26.9657,26.9727,26.9381,26.945,207600.0
2013-09-16 11:00:00,38.96,38.96,38.93,38.94,82100.0,26.945,26.945,26.9242,26.9312,82100.0
2013-09-16 11:05:00,38.93,38.97,38.93,38.96,165900.0,26.9242,26.9519,26.9242,26.945,165900.0
2013-09-16 11:10:00,38.97,38.98,38.96,38.98,43200.0,26.9519,26.9588,26.945,26.9588,43200.0
2013-09-16 11:15:00,38.98,39.0,38.97,38.99,132600.0,26.9588,26.9727,26.9519,26.9657,132600.0
2013-09-16 11:20:00,39.0,39.02,38.98,39.02,173400.0,26.9727,26.9865,26.9588,26.9865,173400.0
2013-09-16 11:25:00,39.01,39.06,39.01,39.05,169200.0,26.9796,27.0142,26.9796,27.0072,169200.0
2013-09-16 11:30:00,39.04,39.05,39.0,39.03,175200.0,27.0003,27.0072,26.9727,26.9934,175200.0
2013-09-16 11:35:00,39.03,39.03,39.0,39.02,99300.0,26.9934,26.9934,26.9727,26.9865,99300.0
2013-09-16 11:40:00,39.02,39.02,38.99,38.99,115700.0,26.9865,26.9865,26.9657,26.9657,115700.0
2013-09-16 11:45:00,39.0,39.0,38.97,38.97,70000.0,26.9727,26.9727,26.9519,26.9519,70000.0
2013-09-16 11:50:00,38.97,38.98,38.93,38.93,147900.0,26.9519,26.9588,26.9242,26.9242,147900.0
2013-09-16 11:55:00,38.92,38.93,38.91,38.92,170400.0,26.9173,26.9242,26.9104,26.9173,170400.0
2013-09-16 12:00:00,38.92,38.94,38.91,38.93,101800.0,26.9173,26.9312,26.9104,26.9242,101800.0
2013-09-16 12:05:00,38.94,38.96,38.93,38.96,110300.0,26.9312,26.945,26.9242,26.945,110300.0
2013-09-16 12:10:00,38.96,38.98,38.94,38.95,199800.0,26.945,26.9588,26.9312,26.9381,199800.0
2013-09-16 12:15:00,38.94,38.95,38.91,38.92,92000.0,26.9312,26.9381,26.9104,26.9173,92000.0
2013-09-16 12:20:00,38.91,38.93,38.9,38.91,90000.0,26.9104,26.9242,26.9035,26.9104,90000.0
2013-09-16 12:25:00,38.9,38.92,38.89,38.9,98700.0,26.9035,26.9173,26.8966,26.9035,98700.0
2013-09-16 12:30:00,38.9,38.91,38.88,38.89,103100.0,26.9035,26.9104,26.8897,26.8966,103100.0
2013-09-16 12:35:00,38.9,38.9,38.86,38.87,69300.0,26.9035,26.9035,26.8758,26.8827,69300.0
2013-09-16 12:40:00,38.88,38.9,38.87,38.9,43500.0,26.8897,26.9035,26.8827,26.9035,43500.0
2013-09-16 12:45:00,38.9,38.9,38.88,38.89,58600.0,26.9035,26.9035,26.8897,26.8966,58600.0
2013-09-16 12:50:00,38.88,38.89,38.87,38.87,64500.0,26.8897,26.8966,26.8827,26.8827,64500.0
2013-09-16 12:55:00,38.87,38.91,38.87,38.91,140400.0,26.8827,26.9104,26.8827,26.9104,140400.0
2013-09-16 13:00:00,38.91,38.92,38.9,38.91,91700.0,26.9104,26.9173,26.9035,26.9104,91700.0
2013-09-16 13:05:00,38.91,38.91,38.87,38.88,98600.0,26.9104,26.9104,26.8827,26.8897,98600.0
2013-09-16 13:10:00,38.89,38.89,38.86,38.86,52200.0,26.8966,26.8966,26.8758,26.8758,52200.0
2013-09-16 13:15:00,38.86,38.87,38.85,38.85,28800.0,26.8758,26.8827,26.8689,26.8689,28800.0
2013-09-16 13:20:00,38.85,38.88,38.84,38.87,136000.0,26.8689,26.8897,26.862,26.8827,136000.0
2013-09-16 13:25:00,38.87,38.87,38.85,38.86,20600.0,26.8827,26.8827,26.8689,26.8758,20600.0
2013-09-16 13:30:00,38.86,38.86,38.82,38.83,62500.0,26.8758,26.8758,26.8482,26.8551,62500.0
2013-09-16 13:35:00,38.83,38.83,38.81,38.83,89100.0,26.8551,26.8551,26.8413,26.8551,89100.0
2013-09-16 13:40:00,38.83,38.83,38.77,38.8,191600.0,26.8551,26.8551,26.8136,26.8343,191600.0
2013-09-16 13:45:00,38.8,38.82,38.78,38.81,84300.0,26.8343,26.8482,26.8205,26.8413,84300.0
2013-09-16 13:50:00,38.8,38.82,38.8,38.8,91400.0,26.8343,26.8482,26.8343,26.8343,91400.0
2013-09-16 13:55:00,38.81,38.82,38.79,38.82,115500.0,26.8413,26.8482,26.8274,26.8482,115500.0
2013-09-16 14:00:00,38.82,38.83,38.8,38.83,118900.0,26.8482,26.8551,26.8343,26.8551,118900.0
2013-09-16 14:05:00,38.83,38.83,38.8,38.82,114600.0,26.8551,26.8551,26.8343,26.8482,114600.0
2013-09-16 14:10:00,38.81,38.82,38.8,38.81,46400.0,26.8413,26.8482,26.8343,26.8413,46400.0
2013-09-16 14:15:00,38.81,38.84,38.8,38.81,130700.0,26.8413,26.862,26.8343,26.8413,130700.0
2013-09-16 14:20:00,38.82,38.82,38.8,38.8,44900.0,26.8482,26.8482,26.8343,26.8343,44900.0
2013-09-16 14:25:00,38.8,38.81,38.77,38.77,183100.0,26.8343,26.8413,26.8136,26.8136,183100.0
2013-09-16 14:30:00,38.77,38.8,38.76,38.77,165300.0,26.8136,26.8343,26.8067,26.8136,165300.0
2013-09-16 14:35:00,38.78,38.78,38.74,38.75,151600.0,26.8205,26.8205,26.7928,26.7998,151600.0
2013-09-16 14:40:00,38.75,38.78,38.74,38.77,173600.0,26.7998,26.8205,26.7928,26.8136,173600.0
2013-09-16 14:45:00,38.78,38.82,38.77,38.81,148100.0,26.8205,26.8482,26.8136,26.8413,148100.0
2013-09-16 14:50:00,38.81,38.81,38.79,38.79,49200.0,26.8413,26.8413,26.8274,26.8274,49200.0
2013-09-16 14:55:00,38.8,38.81,38.79,38.79,71600.0,26.8343,26.8413,26.8274,26.8274,71600.0
2013-09-16 15:00:00,38.79,38.81,38.79,38.8,59200.0,26.8274,26.8413,26.8274,26.8343,59200.0
2013-09-16 15:05:00,38.8,38.83,38.76,38.83,332500.0,26.8343,26.8551,26.8067,26.8551,332500.0
2013-09-16 15:10:00,38.83,38.85,38.82,38.84,103600.0,26.8551,26.8689,26.8482,26.862,103600.0
2013-09-16 15:15:00,38.84,38.85,38.83,38.84,80900.0,26.862,26.8689,26.8551,26.862,80900.0
2013-09-16 15:20:00,38.85,38.88,38.84,38.86,147100.0,26.8689,26.8897,26.862,26.8758,147100.0
2013-09-16 15:25:00,38.86,38.88,38.83,38.84,129300.0,26.8758,26.8897,26.8551,26.862,129300.0
2013-09-16 15:30:00,38.84,38.87,38.82,38.86,144300.0,26.862,26.8827,26.8482,26.8758,144300.0
2013-09-16 15:35:00,38.86,38.87,38.82,38.87,158000.0,26.8758,26.8827,26.8482,26.8827,158000.0
2013-09-16 15:40:00,38.86,38.9,38.81,38.83,221800.0,26.8758,26.9035,26.8413,26.8551,221800.0
2013-09-16 15:45:00,38.83,38.84,38.8,38.82,220300.0,26.8551,26.862,26.8343,26.8482,220300.0
2013-09-16 15:50:00,38.82,38.86,38.82,38.85,334700.0,26.8482,26.8758,26.8482,26.8689,334700.0
2013-09-16 15:55:00,38.84,38.89,38.82,38.86,653700.0,26.862,26.8966,26.8482,26.8758,653700.0
2013-09-17 09:30:00,38.81,38.97,38.81,38.96,467600.0,26.8413,26.9519,26.8413,26.945,467600.0
2013-09-17 09:35:00,38.96,39.07,38.94,39.06,206400.0,26.945,27.0211,26.9312,27.0142,206400.0
2013-09-17 09:40:00,39.05,39.09,39.01,39.01,268900.0,27.0072,27.0349,26.9796,26.9796,268900.0
2013-09-17 09:45:00,39.01,39.02,38.94,38.96,286500.0,26.9796,26.9865,26.9312,26.945,286500.0
2013-09-17 09:50:00,38.96,39.06,38.96,39.05,123300.0,26.945,27.0142,26.945,27.0072,123300.0
2013-09-17 09:55:00,39.04,39.05,38.97,38.99,180200.0,27.0003,27.0072,26.9519,26.9657,180200.0
2013-09-17 10:00:00,38.98,39.0,38.96,38.99,177200.0,26.9588,26.9727,26.945,26.9657,177200.0
2013-09-17 10:05:00,39.0,39.02,38.98,39.0,178700.0,26.9727,26.9865,26.9588,26.9727,178700.0
2013-09-17 10:10:00,39.0,39.01,38.98,38.99,142500.0,26.9727,26.9796,26.9588,26.9657,142500.0
2013-09-17 10:15:00,38.99,39.03,38.97,39.01,148300.0,26.9657,26.9934,26.9519,26.9796,148300.0
2013-09-17 10:20:00,39.01,39.03,39.0,39.02,140900.0,26.9796,26.9934,26.9727,26.9865,140900.0
2013-09-17 10:25:00,39.02,39.04,38.98,39.01,160300.0,26.9865,27.0003,26.9588,26.9796,160300.0
2013-09-17 10:30:00,39.01,39.02,38.99,39.0,71000.0,26.9796,26.9865,26.9657,26.9727,71000.0
2013-09-17 10:35:00,39.01,39.03,38.99,39.0,114000.0,26.9796,26.9934,26.9657,26.9727,114000.0
2013-09-17 10:40:00,39.0,39.02,38.99,39.02,100600.0,26.9727,26.9865,26.9657,26.9865,100600.0
2013-09-17 10:45:00,39.02,39.02,39.01,39.02,55000.0,26.9865,26.9865,26.9796,26.9865,55000.0
2013-09-17 10:50:00,39.02,39.03,39.01,39.02,72500.0,26.9865,26.9934,26.9796,26.9865,72500.0
2013-09-17 10:55:00,39.02,39.02,38.97,38.98,119200.0,26.9865,26.9865,26.9519,26.9588,119200.0
2013-09-17 11:00:00,38.97,39.01,38.97,38.98,106100.0,26.9519,26.9796,26.9519,26.9588,106100.0
2013-09-17 11:05:00,38.99,39.0,38.98,38.98,103500.0,26.9657,26.9727,26.9588,26.9588,103500.0
2013-09-17 11:10:00,38.99,39.0,38.94,38.96,154800.0,26.9657,26.9727,26.9312,26.945,154800.0
2013-09-17 11:15:00,38.95,38.96,38.93,38.95,99000.0,26.9381,26.945,26.9242,26.9381,99000.0
2013-09-17 11:20:00,38.95,38.97,38.94,38.97,73600.0,26.9381,26.9519,26.9312,26.9519,73600.0
2013-09-17 11:25:00,38.97,39.0,38.96,39.0,93800.0,26.9519,26.9727,26.945,26.9727,93800.0
2013-09-17 11:30:00,39.0,39.02,38.99,39.02,151600.0,26.9727,26.9865,26.9657,26.9865,151600.0
2013-09-17 11:35:00,39.02,39.02,38.98,39.0,184100.0,26.9865,26.9865,26.9588,26.9727,184100.0
2013-09-17 11:40:00,39.01,39.03,38.99,38.99,515600.0,26.9796,26.9934,26.9657,26.9657,515600.0
2013-09-17 11:45:00,39.0,39.0,38.98,38.98,95200.0,26.9727,26.9727,26.9588,26.9588,95200.0
2013-09-17 11:50:00,38.98,38.98,38.95,38.95,53900.0,26.9588,26.9588,26.9381,26.9381,53900.0
2013-09-17 11:55:00,38.95,38.97,38.95,38.96,130700.0,26.9381,26.9519,26.9381,26.945,130700.0
2013-09-17 12:00:00,38.96,38.97,38.93,38.94,120700.0,26.945,26.9519,26.9242,26.9312,120700.0
2013-09-17 12:05:00,38.94,38.95,38.92,38.93,107700.0,26.9312,26.9381,26.9173,26.9242,107700.0
2013-09-17 12:10:00,38.92,38.93,38.89,38.9,162800.0,26.9173,26.9242,26.8966,26.9035,162800.0
2013-09-17 12:15:00,38.9,38.95,38.89,38.95,93200.0,26.9035,26.9381,26.8966,26.9381,93200.0
2013-09-17 12:20:00,38.95,38.95,38.93,38.95,38400.0,26.9381,26.9381,26.9242,26.9381,38400.0
2013-09-17 12:25:00,38.95,38.95,38.91,38.91,80900.0,26.9381,26.9381,26.9104,26.9104,80900.0
2013-09-17 12:30:00,38.92,38.92,38.91,38.92,109600.0,26.9173,26.9173,26.9104,26.9173,109600.0
2013-09-17 12:35:00,38.91,38.92,38.89,38.91,114500.0,26.9104,26.9173,26.8966,26.9104,114500.0
2013-09-17 12:40:00,38.9,38.91,38.9,38.91,45000.0,26.9035,26.9104,26.9035,26.9104,45000.0
2013-09-17 12:45:00,38.9,38.91,38.89,38.89,100300.0,26.9035,26.9104,26.8966,26.8966,100300.0
2013-09-17 12:50:00,38.89,38.91,38.89,38.9,108400.0,26.8966,26.9104,26.8966,26.9035,108400.0
2013-09-17 12:55:00,38.9,38.93,38.88,38.91,159700.0,26.9035,26.9242,26.8897,26.9104,159700.0
2013-09-17 13:00:00,38.92,38.94,38.91,38.92,160100.0,26.9173,26.9312,26.9104,26.9173,160100.0
2013-09-17 13:05:00,38.93,38.93,38.91,38.92,82000.0,26.9242,26.9242,26.9104,26.9173,82000.0
2013-09-17 13:10:00,38.91,38.92,38.9,38.9,30300.0,26.9104,26.9173,26.9035,26.9035,30300.0
2013-09-17 13:15:00,38.9,38.91,38.89,38.9,51100.0,26.9035,26.9104,26.8966,26.9035,51100.0
2013-09-17 13:20:00,38.9,38.92,38.89,38.92,132700.0,26.9035,26.9173,26.8966,26.9173,132700.0
2013-09-17 13:25:00,38.91,38.92,38.9,38.9,50000.0,26.9104,26.9173,26.9035,26.9035,50000.0
2013-09-17 13:30:00,38.91,38.92,38.9,38.91,94700.0,26.9104,26.9173,26.9035,26.9104,94700.0
2013-09-17 13:35:00,38.92,38.92,38.9,38.91,52800.0,26.9173,26.9173,26.9035,26.9104,52800.0
2013-09-17 13:40:00,38.9,38.92,38.9,38.91,115100.0,26.9035,26.9173,26.9035,26.9104,115100.0
2013-09-17 13:45:00,38.91,38.92,38.89,38.92,123000.0,26.9104,26.9173,26.8966,26.9173,123000.0
2013-09-17 13:50:00,38.91,38.92,38.89,38.9,57500.0,26.9104,26.9173,26.8966,26.9035,57500.0
2013-09-17 13:55:00,38.9,38.91,38.89,38.9,71500.0,26.9035,26.9104,26.8966,26.9035,71500.0
2013-09-17 14:00:00,38.9,38.91,38.89,38.9,67000.0,26.9035,26.9104,26.8966,26.9035,67000.0
2013-09-17 14:05:00,38.9,38.91,38.84,38.84,265900.0,26.9035,26.9104,26.862,26.862,265900.0
2013-09-17 14:10:00,38.84,38.85,38.83,38.85,88300.0,26.862,26.8689,26.8551,26.8689,88300.0
2013-09-17 14:15:00,38.84,38.85,38.81,38.83,123000.0,26.862,26.8689,26.8413,26.8551,123000.0
2013-09-17 14:20:00,38.82,38.83,38.8,38.83,100400.0,26.8482,26.8551,26.8343,26.8551,100400.0
2013-09-17 14:25:00,38.83,38.9,38.83,38.84,120900.0,26.8551,26.9035,26.8551,26.862,120900.0
2013-09-17 14:30:00,38.85,38.86,38.83,38.86,88000.0,26.8689,26.8758,26.8551,26.8758,88000.0
2013-09-17 14:35:00,38.85,38.88,38.85,38.88,76200.0,26.8689,26.8897,26.8689,26.8897,76200.0
2013-09-17 14:40:00,38.88,38.91,38.87,38.89,124100.0,26.8897,26.9104,26.8827,26.8966,124100.0
2013-09-17 14:45:00,38.9,38.9,38.87,38.88,177200.0,26.9035,26.9035,26.8827,26.8897,177200.0
2013-09-17 14:50:00,38.89,38.89,38.86,38.88,142400.0,26.8966,26.8966,26.8758,26.8897,142400.0
2013-09-17 14:55:00,38.88,38.88,38.86,38.88,87300.0,26.8897,26.8897,26.8758,26.8897,87300.0
2013-09-17 15:00:00,38.88,38.88,38.85,38.85,170900.0,26.8897,26.8897,26.8689,26.8689,170900.0
2013-09-17 15:05:00,38.85,38.86,38.84,38.86,85800.0,26.8689,26.8758,26.862,26.8758,85800.0
2013-09-17 15:10:00,38.85,38.87,38.85,38.86,106600.0,26.8689,26.8827,26.8689,26.8758,106600.0
2013-09-17 15:15:00,38.86,38.86,38.85,38.86,63000.0,26.8758,26.8758,26.8689,26.8758,63000.0
2013-09-17 15:20:00,38.85,38.86,38.85,38.86,68300.0,26.8689,26.8758,26.8689,26.8758,68300.0
2013-09-17 15:25:00,38.86,38.86,38.84,38.85,211400.0,26.8758,26.8758,26.862,26.8689,211400.0
2013-09-17 15:30:00,38.85,38.86,38.82,38.84,187200.0,26.8689,26.8758,26.8482,26.862,187200.0
2013-09-17 15:35:00,38.84,38.85,38.8,38.8,257300.0,26.862,26.8689,26.8343,26.8343,257300.0
2013-09-17 15:40:00,38.81,38.83,38.8,38.83,156900.0,26.8413,26.8551,26.8343,26.8551,156900.0
2013-09-17 15:45:00,38.83,38.86,38.83,38.84,236900.0,26.8551,26.8758,26.8551,26.862,236900.0
2013-09-17 15:50:00,38.84,38.85,38.81,38.81,372800.0,26.862,26.8689,26.8413,26.8413,372800.0
2013-09-17 15:55:00,38.82,38.83,38.79,38.8,772400.0,26.8482,26.8551,26.8274,26.8343,772400.0
2013-09-18 09:30:00,38.81,38.94,38.66,38.73,515800.0,26.8413,26.9312,26.7375,26.7859,515800.0
2013-09-18 09:35:00,38.74,38.76,38.72,38.73,128900.0,26.7928,26.8067,26.779,26.7859,128900.0
2013-09-18 09:40:00,38.73,38.74,38.63,38.63,303300.0,26.7859,26.7928,26.7168,26.7168,303300.0
2013-09-18 09:45:00,38.64,38.66,38.61,38.62,276300.0,26.7237,26.7375,26.7029,26.7098,276300.0
2013-09-18 09:50:00,38.61,38.7,38.58,38.7,213300.0,26.7029,26.7652,26.6822,26.7652,213300.0
2013-09-18 09:55:00,38.69,38.74,38.68,38.68,252400.0,26.7583,26.7928,26.7513,26.7513,252400.0
2013-09-18 10:00:00,38.68,38.7,38.66,38.68,222500.0,26.7513,26.7652,26.7375,26.7513,222500.0
2013-09-18 10:05:00,38.67,38.74,38.67,38.74,190300.0,26.7444,26.7928,26.7444,26.7928,190300.0
2013-09-18 10:10:00,38.74,38.81,38.73,38.76,291600.0,26.7928,26.8413,26.7859,26.8067,291600.0
2013-09-18 10:15:00,38.76,38.82,38.76,38.82,200700.0,26.8067,26.8482,26.8067,26.8482,200700.0
2013-09-18 10:20:00,38.81,38.88,38.81,38.87,112600.0,26.8413,26.8897,26.8413,26.8827,112600.0
2013-09-18 10:25:00,38.88,38.89,38.86,38.88,168800.0,26.8897,26.8966,26.8758,26.8897,168800.0
2013-09-18 10:30:00,38.88,38.9,38.87,38.89,191800.0,26.8897,26.9035,26.8827,26.8966,191800.0
2013-09-18 10:35:00,38.89,38.9,38.88,38.89,105400.0,26.8966,26.9035,26.8897,26.8966,105400.0
2013-09-18 10:40:00,38.89,38.89,38.87,38.88,92300.0,26.8966,26.8966,26.8827,26.8897,92300.0
2013-09-18 10:45:00,38.87,38.9,38.86,38.86,181300.0,26.8827,26.9035,26.8758,26.8758,181300.0
2013-09-18 10:50:00,38.86,38.9,38.86,38.9,157500.0,26.8758,26.9035,26.8758,26.9035,157500.0
2013-09-18 10:55:00,38.9,38.9,38.87,38.9,206400.0,26.9035,26.9035,26.8827,26.9035,206400.0
2013-09-18 11:00:00,38.89,38.91,38.88,38.88,79400.0,26.8966,26.9104,26.8897,26.8897,79400.0
2013-09-18 11:05:00,38.88,38.88,38.82,38.82,93300.0,26.8897,26.8897,26.8482,26.8482,93300.0
2013-09-18 11:10:00,38.82,38.83,38.82,38.82,35500.0,26.8482,26.8551,26.8482,26.8482,35500.0
2013-09-18 11:15:00,38.82,38.9,38.82,38.9,177200.0,26.8482,26.9035,26.8482,26.9035,177200.0
2013-09-18 11:20:00,38.9,38.92,38.89,38.9,72900.0,26.9035,26.9173,26.8966,26.9035,72900.0
2013-09-18 11:25:00,38.9,38.92,38.88,38.91,45700.0,26.9035,26.9173,26.8897,26.9104,45700.0
2013-09-18 11:30:00,38.92,38.94,38.91,38.93,86700.0,26.9173,26.9312,26.9104,26.9242,86700.0
2013-09-18 11:35:00,38.94,38.95,38.91,38.91,79300.0,26.9312,26.9381,26.9104,26.9104,79300.0
2013-09-18 11:40:00,38.92,38.93,38.89,38.9,84000.0,26.9173,26.9242,26.8966,26.9035,84000.0
2013-09-18 11:45:00,38.9,38.91,38.88,38.9,108900.0,26.9035,26.9104,26.8897,26.9035,108900.0
2013-09-18 11:50:00,38.91,38.94,38.91,38.91,68300.0,26.9104,26.9312,26.9104,26.9104,68300.0
2013-09-18 11:55:00,38.92,38.94,38.88,38.89,136000.0,26.9173,26.9312,26.8897,26.8966,136000.0
2013-09-18 12:00:00,38.89,38.9,38.87,38.87,61300.0,26.8966,26.9035,26.8827,26.8827,61300.0
2013-09-18 12:05:00,38.87,38.9,38.86,38.87,79900.0,26.8827,26.9035,26.8758,26.8827,79900.0
2013-09-18 12:10:00,38.87,38.88,38.85,38.85,75400.0,26.8827,26.8897,26.8689,26.8689,75400.0
2013-09-18 12:15:00,38.85,38.89,38.85,38.87,76000.0,26.8689,26.8966,26.8689,26.8827,76000.0
2013-09-18 12:20:00,38.86,38.9,38.85,38.88,65300.0,26.8758,26.9035,26.8689,26.8897,65300.0
2013-09-18 12:25:00,38.89,38.89,38.88,38.89,28600.0,26.8966,26.8966,26.8897,26.8966,28600.0
2013-09-18 12:30:00,38.88,38.9,38.88,38.88,57300.0,26.8897,26.9035,26.8897,26.8897,57300.0
2013-09-18 12:35:00,38.88,38.9,38.88,38.9,41000.0,26.8897,26.9035,26.8897,26.9035,41000.0
2013-09-18 12:40:00,38.9,38.9,38.88,38.89,70400.0,26.9035,26.9035,26.8897,26.8966,70400.0
2013-09-18 12:45:00,38.89,38.9,38.88,38.9,40700.0,26.8966,26.9035,26.8897,26.9035,40700.0
2013-09-18 12:50:00,38.89,38.9,38.88,38.88,76000.0,26.8966,26.9035,26.8897,26.8897,76000.0
2013-09-18 12:55:00,38.88,38.89,38.87,38.87,27900.0,26.8897,26.8966,26.8827,26.8827,27900.0
2013-09-18 13:00:00,38.87,38.9,38.87,38.89,53400.0,26.8827,26.9035,26.8827,26.8966,53400.0
2013-09-18 13:05:00,38.89,38.9,38.89,38.9,31500.0,26.8966,26.9035,26.8966,26.9035,31500.0
2013-09-18 13:10:00,38.9,38.9,38.89,38.9,37800.0,26.9035,26.9035,26.8966,26.9035,37800.0
2013-09-18 13:15:00,38.89,38.91,38.89,38.89,85300.0,26.8966,26.9104,26.8966,26.8966,85300.0
2013-09-18 13:20:00,38.89,38.91,38.89,38.9,54000.0,26.8966,26.9104,26.8966,26.9035,54000.0
2013-09-18 13:25:00,38.9,38.9,38.88,38.9,80900.0,26.9035,26.9035,26.8897,26.9035,80900.0
2013-09-18 13:30:00,38.9,38.9,38.87,38.87,88100.0,26.9035,26.9035,26.8827,26.8827,88100.0
2013-09-18 13:35:00,38.87,38.91,38.86,38.86,89700.0,26.8827,26.9104,26.8758,26.8758,89700.0
2013-09-18 13:40:00,38.86,38.89,38.86,38.89,78500.0,26.8758,26.8966,26.8758,26.8966,78500.0
2013-09-18 13:45:00,38.89,38.89,38.85,38.88,146200.0,26.8966,26.8966,26.8689,26.8897,146200.0
2013-09-18 13:50:00,38.88,38.9,38.87,38.89,48800.0,26.8897,26.9035,26.8827,26.8966,48800.0
2013-09-18 13:55:00,38.89,38.91,38.86,38.86,80700.0,26.8966,26.9104,26.8758,26.8758,80700.0
2013-09-18 14:00:00,38.87,39.38,38.77,39.21,677500.0,26.8827,27.2355,26.8136,27.1179,677500.0
2013-09-18 14:05:00,39.2,39.33,39.18,39.23,253700.0,27.111,27.2009,27.0971,27.1317,253700.0
2013-09-18 14:10:00,39.23,39.4,39.22,39.27,306800.0,27.1317,27.2493,27.1248,27.1594,306800.0
2013-09-18 14:15:00,39.27,39.32,39.25,39.26,199700.0,27.1594,27.194,27.1456,27.1525,199700.0
2013-09-18 14:20:00,39.25,39.45,39.24,39.42,392500.0,27.1456,27.2839,27.1386,27.2631,392500.0
2013-09-18 14:25:00,39.41,39.42,39.28,39.3,268800.0,27.2562,27.2631,27.1663,27.1801,268800.0
2013-09-18 14:30:00,39.3,39.31,39.24,39.25,385200.0,27.1801,27.1871,27.1386,27.1456,385200.0
2013-09-18 14:35:00,39.25,39.29,39.23,39.28,166800.0,27.1456,27.1732,27.1317,27.1663,166800.0
2013-09-18 14:40:00,39.29,39.32,39.27,39.27,178700.0,27.1732,27.194,27.1594,27.1594,178700.0
2013-09-18 14:45:00,39.27,39.35,39.27,39.34,144700.0,27.1594,27.2147,27.1594,27.2078,144700.0
2013-09-18 14:50:00,39.34,39.43,39.3,39.42,396800.0,27.2078,27.27,27.1801,27.2631,396800.0
2013-09-18 14:55:00,39.43,39.53,39.38,39.53,326800.0,27.27,27.3392,27.2355,27.3392,326800.0
2013-09-18 15:00:00,39.53,39.55,39.46,39.5,392500.0,27.3392,27.353,27.2908,27.3185,392500.0
2013-09-18 15:05:00,39.5,39.51,39.45,39.45,146400.0,27.3185,27.3254,27.2839,27.2839,146400.0
2013-09-18 15:10:00,39.45,39.49,39.43,39.43,180000.0,27.2839,27.3115,27.27,27.27,180000.0
2013-09-18 15:15:00,39.43,39.46,39.39,39.4,225600.0,27.27,27.2908,27.2424,27.2493,225600.0
2013-09-18 15:20:00,39.4,39.41,39.37,39.41,309900.0,27.2493,27.2562,27.2286,27.2562,309900.0
2013-09-18 15:25:00,39.42,39.43,39.38,39.43,227900.0,27.2631,27.27,27.2355,27.27,227900.0
2013-09-18 15:30:00,39.41,39.47,39.41,39.44,344600.0,27.2562,27.2977,27.2562,27.277,344600.0
2013-09-18 15:35:00,39.45,39.54,39.45,39.54,483300.0,27.2839,27.3461,27.2839,27.3461,483300.0
2013-09-18 15:40:00,39.55,39.56,39.52,39.52,480700.0,27.353,27.36,27.3323,27.3323,480700.0
2013-09-18 15:45:00,39.53,39.55,39.48,39.53,514600.0,27.3392,27.353,27.3046,27.3392,514600.0
2013-09-18 15:50:00,39.53,39.57,39.49,39.49,453800.0,27.3392,27.3669,27.3115,27.3115,453800.0
2013-09-18 15:55:00,39.5,39.6,39.49,39.59,1348700.0,27.3185,27.3876,27.3115,27.3807,1348700.0
2013-09-19 09:30:00,39.64,39.67,39.51,39.57,751000.0,27.4153,27.436,27.3254,27.3669,751000.0
2013-09-19 09:35:00,39.56,39.58,39.51,39.52,268900.0,27.36,27.3738,27.3254,27.3323,268900.0
2013-09-19 09:40:00,39.52,39.55,39.51,39.55,305200.0,27.3323,27.353,27.3254,27.353,305200.0
2013-09-19 09:45:00,39.55,39.59,39.52,39.55,292100.0,27.353,27.3807,27.3323,27.353,292100.0
2013-09-19 09:50:00,39.55,39.55,39.51,39.53,233700.0,27.353,27.353,27.3254,27.3392,233700.0
2013-09-19 09:55:00,39.52,39.56,39.52,39.54,227500.0,27.3323,27.36,27.3323,27.3461,227500.0
2013-09-19 10:00:00,39.54,39.55,39.43,39.43,290800.0,27.3461,27.353,27.27,27.27,290800.0
2013-09-19 10:05:00,39.43,39.45,39.32,39.33,333600.0,27.27,27.2839,27.194,27.2009,333600.0
2013-09-19 10:10:00,39.33,39.4,39.31,39.39,255500.0,27.2009,27.2493,27.1871,27.2424,255500.0
2013-09-19 10:15:00,39.39,39.42,39.36,39.42,178900.0,27.2424,27.2631,27.2216,27.2631,178900.0
2013-09-19 10:20:00,39.41,39.48,39.4,39.44,179100.0,27.2562,27.3046,27.2493,27.277,179100.0
2013-09-19 10:25:00,39.45,39.45,39.38,39.42,195200.0,27.2839,27.2839,27.2355,27.2631,195200.0
2013-09-19 10:30:00,39.42,39.44,39.4,39.41,88900.0,27.2631,27.277,27.2493,27.2562,88900.0
2013-09-19 10:35:00,39.42,39.43,39.39,39.42,153100.0,27.2631,27.27,27.2424,27.2631,153100.0
2013-09-19 10:40:00,39.42,39.46,39.39,39.45,168000.0,27.2631,27.2908,27.2424,27.2839,168000.0
2013-09-19 10:45:00,39.46,39.5,39.45,39.48,269800.0,27.2908,27.3185,27.2839,27.3046,269800.0
2013-09-19 10:50:00,39.46,39.47,39.35,39.37,218400.0,27.2908,27.2977,27.2147,27.2286,218400.0
2013-09-19 10:55:00,39.36,39.37,39.3,39.36,200900.0,27.2216,27.2286,27.1801,27.2216,200900.0
2013-09-19 11:00:00,39.36,39.37,39.34,39.34,227000.0,27.2216,27.2286,27.2078,27.2078,227000.0
2013-09-19 11:05:00,39.35,39.35,39.31,39.33,204500.0,27.2147,27.2147,27.1871,27.2009,204500.0
2013-09-19 11:10:00,39.33,39.35,39.31,39.33,97900.0,27.2009,27.2147,27.1871,27.2009,97900.0
2013-09-19 11:15:00,39.33,39.38,39.29,39.36,200400.0,27.2009,27.2355,27.1732,27.2216,200400.0
2013-09-19 11:20:00,39.36,39.37,39.33,39.33,86900.0,27.2216,27.2286,27.2009,27.2009,86900.0
2013-09-19 11:25:00,39.33,39.36,39.33,39.36,96700.0,27.2009,27.2216,27.2009,27.2216,96700.0
2013-09-19 11:30:00,39.36,39.36,39.31,39.34,177900.0,27.2216,27.2216,27.1871,27.2078,177900.0
2013-09-19 11:35:00,39.33,39.34,39.3,39.31,83300.0,27.2009,27.2078,27.1801,27.1871,83300.0
2013-09-19 11:40:00,39.3,39.34,39.3,39.31,97400.0,27.1801,27.2078,27.1801,27.1871,97400.0
2013-09-19 11:45:00,39.31,39.33,39.3,39.3,88700.0,27.1871,27.2009,27.1801,27.1801,88700.0
2013-09-19 11:50:00,39.3,39.3,39.28,39.28,79500.0,27.1801,27.1801,27.1663,27.1663,79500.0
2013-09-19 11:55:00,39.28,39.32,39.27,39.31,87600.0,27.1663,27.194,27.1594,27.1871,87600.0
2013-09-19 12:00:00,39.32,39.34,39.3,39.33,98300.0,27.194,27.2078,27.1801,27.2009,98300.0
2013-09-19 12:05:00,39.33,39.34,39.31,39.32,109600.0,27.2009,27.2078,27.1871,27.194,109600.0
2013-09-19 12:10:00,39.31,39.32,39.3,39.3,60600.0,27.1871,27.194,27.1801,27.1801,60600.0
2013-09-19 12:15:00,39.3,39.33,39.29,39.32,82000.0,27.1801,27.2009,27.1732,27.194,82000.0
2013-09-19 12:20:00,39.32,39.33,39.3,39.32,76300.0,27.194,27.2009,27.1801,27.194,76300.0
2013-09-19 12:25:00,39.31,39.33,39.31,39.33,58200.0,27.1871,27.2009,27.1871,27.2009,58200.0
2013-09-19 12:30:00,39.32,39.33,39.31,39.33,103100.0,27.194,27.2009,27.1871,27.2009,103100.0
2013-09-19 12:35:00,39.33,39.33,39.3,39.3,66400.0,27.2009,27.2009,27.1801,27.1801,66400.0
2013-09-19 12:40:00,39.3,39.31,39.3,39.3,31600.0,27.1801,27.1871,27.1801,27.1801,31600.0
2013-09-19 12:45:00,39.3,39.31,39.29,39.3,90400.0,27.1801,27.1871,27.1732,27.1801,90400.0
2013-09-19 12:50:00,39.3,39.3,39.28,39.28,66000.0,27.1801,27.1801,27.1663,27.1663,66000.0
2013-09-19 12:55:00,39.29,39.29,39.27,39.27,88800.0,27.1732,27.1732,27.1594,27.1594,88800.0
2013-09-19 13:00:00,39.28,39.29,39.25,39.26,159100.0,27.1663,27.1732,27.1456,27.1525,159100.0
2013-09-19 13:05:00,39.25,39.26,39.22,39.24,104200.0,27.1456,27.1525,27.1248,27.1386,104200.0
2013-09-19 13:10:00,39.24,39.26,39.23,39.26,97100.0,27.1386,27.1525,27.1317,27.1525,97100.0
2013-09-19 13:15:00,39.25,39.28,39.25,39.27,118100.0,27.1456,27.1663,27.1456,27.1594,118100.0
2013-09-19 13:20:00,39.27,39.32,39.27,39.31,83000.0,27.1594,27.194,27.1594,27.1871,83000.0
2013-09-19 13:25:00,39.32,39.32,39.25,39.26,136500.0,27.194,27.194,27.1456,27.1525,136500.0
2013-09-19 13:30:00,39.25,39.3,39.24,39.26,169200.0,27.1456,27.1801,27.1386,27.1525,169200.0
2013-09-19 13:35:00,39.25,39.28,39.25,39.25,115900.0,27.1456,27.1663,27.1456,27.1456,115900.0
2013-09-19 13:40:00,39.25,39.27,39.24,39.24,65400.0,27.1456,27.1594,27.1386,27.1386,65400.0
2013-09-19 13:45:00,39.24,39.25,39.22,39.22,62800.0,27.1386,27.1456,27.1248,27.1248,62800.0
2013-09-19 13:50:00,39.22,39.24,39.21,39.21,103300.0,27.1248,27.1386,27.1179,27.1179,103300.0
2013-09-19 13:55:00,39.21,39.22,39.17,39.19,160800.0,27.1179,27.1248,27.0902,27.1041,160800.0
2013-09-19 14:00:00,39.2,39.23,39.19,39.21,146300.0,27.111,27.1317,27.1041,27.1179,146300.0
2013-09-19 14:05:00,39.21,39.22,39.2,39.2,93100.0,27.1179,27.1248,27.111,27.111,93100.0
2013-09-19 14:10:00,39.2,39.26,39.2,39.24,133200.0,27.111,27.1525,27.111,27.1386,133200.0
2013-09-19 14:15:00,39.25,39.25,39.23,39.24,138300.0,27.1456,27.1456,27.1317,27.1386,138300.0
2013-09-19 14:20:00,39.25,39.25,39.19,39.2,176800.0,27.1456,27.1456,27.1041,27.111,176800.0
2013-09-19 14:25:00,39.2,39.21,39.16,39.16,134300.0,27.111,27.1179,27.0833,27.0833,134300.0
2013-09-19 14:30:00,39.16,39.17,39.15,39.16,65900.0,27.0833,27.0902,27.0764,27.0833,65900.0
2013-09-19 14:35:00,39.16,39.18,39.16,39.18,98200.0,27.0833,27.0971,27.0833,27.0971,98200.0
2013-09-19 14:40:00,39.17,39.2,39.17,39.19,95000.0,27.0902,27.111,27.0902,27.1041,95000.0
2013-09-19 14:45:00,39.19,39.22,39.18,39.21,102000.0,27.1041,27.1248,27.0971,27.1179,102000.0
2013-09-19 14:50:00,39.22,39.22,39.21,39.21,30100.0,27.1248,27.1248,27.1179,27.1179,30100.0
2013-09-19 14:55:00,39.21,39.27,39.21,39.26,161400.0,27.1179,27.1594,27.1179,27.1525,161400.0
2013-09-19 15:00:00,39.27,39.3,39.26,39.27,89000.0,27.1594,27.1801,27.1525,27.1594,89000.0
2013-09-19 15:05:00,39.27,39.31,39.26,39.3,212000.0,27.1594,27.1871,27.1525,27.1801,212000.0
2013-09-19 15:10:00,39.3,39.33,39.3,39.33,100800.0,27.1801,27.2009,27.1801,27.2009,100800.0
2013-09-19 15:15:00,39.33,39.35,39.32,39.32,171500.0,27.2009,27.2147,27.194,27.194,171500.0
2013-09-19 15:20:00,39.32,39.35,39.3,39.33,222000.0,27.194,27.2147,27.1801,27.2009,222000.0
2013-09-19 15:25:00,39.34,39.35,39.31,39.32,163900.0,27.2078,27.2147,27.1871,27.194,163900.0
2013-09-19 15:30:00,39.33,39.34,39.31,39.32,160300.0,27.2009,27.2078,27.1871,27.194,160300.0
2013-09-19 15:35:00,39.32,39.32,39.28,39.32,264400.0,27.194,27.194,27.1663,27.194,264400.0
2013-09-19 15:40:00,39.32,39.32,39.29,39.29,128100.0,27.194,27.194,27.1732,27.1732,128100.0
2013-09-19 15:45:00,39.3,39.32,39.26,39.28,426700.0,27.1801,27.194,27.1525,27.1663,426700.0
2013-09-19 15:50:00,39.27,39.31,39.27,39.27,236700.0,27.1594,27.1871,27.1594,27.1594,236700.0
2013-09-19 15:55:00,39.27,39.31,39.26,39.31,614000.0,27.1594,27.1871,27.1525,27.1871,614000.0
2013-09-20 09:30:00,39.33,39.33,39.12,39.12,4465000.0,27.2009,27.2009,27.0556,27.0556,4465000.0
2013-09-20 09:35:00,39.13,39.15,39.05,39.06,279800.0,27.0626,27.0764,27.0072,27.0142,279800.0
2013-09-20 09:40:00,39.06,39.06,38.97,38.99,348800.0,27.0142,27.0142,26.9519,26.9657,348800.0
2013-09-20 09:45:00,38.99,39.02,38.96,38.98,204600.0,26.9657,26.9865,26.945,26.9588,204600.0
2013-09-20 09:50:00,38.97,39.02,38.97,39.0,177000.0,26.9519,26.9865,26.9519,26.9727,177000.0
2013-09-20 09:55:00,39.0,39.01,38.95,38.96,208100.0,26.9727,26.9796,26.9381,26.945,208100.0
2013-09-20 10:00:00,38.96,39.03,38.96,38.99,325200.0,26.945,26.9934,26.945,26.9657,325200.0
2013-09-20 10:05:00,38.99,39.0,38.96,38.97,182000.0,26.9657,26.9727,26.945,26.9519,182000.0
2013-09-20 10:10:00,38.97,38.98,38.93,38.94,127300.0,26.9519,26.9588,26.9242,26.9312,127300.0
2013-09-20 10:15:00,38.93,38.94,38.89,38.9,270100.0,26.9242,26.9312,26.8966,26.9035,270100.0
2013-09-20 10:20:00,38.91,38.97,38.9,38.96,146500.0,26.9104,26.9519,26.9035,26.945,146500.0
2013-09-20 10:25:00,38.95,38.96,38.91,38.91,139000.0,26.9381,26.945,26.9104,26.9104,139000.0
2013-09-20 10:30:00,38.91,38.96,38.91,38.94,176600.0,26.9104,26.945,26.9104,26.9312,176600.0
2013-09-20 10:35:00,38.94,38.97,38.93,38.97,116500.0,26.9312,26.9519,26.9242,26.9519,116500.0
2013-09-20 10:40:00,38.97,38.99,38.95,38.95,166900.0,26.9519,26.9657,26.9381,26.9381,166900.0
2013-09-20 10:45:00,38.95,38.97,38.94,38.96,134400.0,26.9381,26.9519,26.9312,26.945,134400.0
2013-09-20 10:50:00,38.97,38.97,38.94,38.95,129000.0,26.9519,26.9519,26.9312,26.9381,129000.0
2013-09-20 10:55:00,38.95,38.95,38.91,38.93,168300.0,26.9381,26.9381,26.9104,26.9242,168300.0
2013-09-20 11:00:00,38.94,38.98,38.92,38.93,294900.0,26.9312,26.9588,26.9173,26.9242,294900.0
2013-09-20 11:05:00,38.92,38.93,38.87,38.89,250100.0,26.9173,26.9242,26.8827,26.8966,250100.0
2013-09-20 11:10:00,38.88,38.93,38.88,38.91,234900.0,26.8897,26.9242,26.8897,26.9104,234900.0
2013-09-20 11:15:00,38.91,38.94,38.89,38.93,156200.0,26.9104,26.9312,26.8966,26.9242,156200.0
2013-09-20 11:20:00,38.93,38.93,38.89,38.91,128500.0,26.9242,26.9242,26.8966,26.9104,128500.0
2013-09-20 11:25:00,38.91,38.92,38.89,38.91,95700.0,26.9104,26.9173,26.8966,26.9104,95700.0
2013-09-20 11:30:00,38.91,38.94,38.9,38.9,130000.0,26.9104,26.9312,26.9035,26.9035,130000.0
2013-09-20 11:35:00,38.9,38.9,38.87,38.87,98600.0,26.9035,26.9035,26.8827,26.8827,98600.0
2013-09-20 11:40:00,38.88,38.88,38.85,38.87,166500.0,26.8897,26.8897,26.8689,26.8827,166500.0
2013-09-20 11:45:00,38.87,38.87,38.82,38.83,299900.0,26.8827,26.8827,26.8482,26.8551,299900.0
2013-09-20 11:50:00,38.83,38.83,38.8,38.81,200000.0,26.8551,26.8551,26.8343,26.8413,200000.0
2013-09-20 11:55:00,38.82,38.82,38.78,38.8,265000.0,26.8482,26.8482,26.8205,26.8343,265000.0
2013-09-20 12:00:00,38.8,38.8,38.78,38.8,219000.0,26.8343,26.8343,26.8205,26.8343,219000.0
2013-09-20 12:05:00,38.8,38.84,38.79,38.83,115300.0,26.8343,26.862,26.8274,26.8551,115300.0
2013-09-20 12:10:00,38.84,38.86,38.81,38.86,102500.0,26.862,26.8758,26.8413,26.8758,102500.0
2013-09-20 12:15:00,38.86,38.88,38.85,38.88,77000.0,26.8758,26.8897,26.8689,26.8897,77000.0
2013-09-20 12:20:00,38.88,38.89,38.86,38.86,122400.0,26.8897,26.8966,26.8758,26.8758,122400.0
2013-09-20 12:25:00,38.86,38.89,38.86,38.89,62000.0,26.8758,26.8966,26.8758,26.8966,62000.0
2013-09-20 12:30:00,38.89,38.89,38.86,38.88,60500.0,26.8966,26.8966,26.8758,26.8897,60500.0
2013-09-20 12:35:00,38.88,38.88,38.86,38.87,195200.0,26.8897,26.8897,26.8758,26.8827,195200.0
2013-09-20 12:40:00,38.87,38.87,38.86,38.86,50200.0,26.8827,26.8827,26.8758,26.8758,50200.0
2013-09-20 12:45:00,38.86,38.89,38.86,38.89,119400.0,26.8758,26.8966,26.8758,26.8966,119400.0
2013-09-20 12:50:00,38.89,38.9,38.88,38.89,52400.0,26.8966,26.9035,26.8897,26.8966,52400.0
2013-09-20 12:55:00,38.89,38.95,38.89,38.95,93000.0,26.8966,26.9381,26.8966,26.9381,93000.0
2013-09-20 13:00:00,38.94,38.95,38.92,38.94,85300.0,26.9312,26.9381,26.9173,26.9312,85300.0
2013-09-20 13:05:00,38.94,38.95,38.93,38.94,150400.0,26.9312,26.9381,26.9242,26.9312,150400.0
2013-09-20 13:10:00,38.93,38.94,38.92,38.92,35900.0,26.9242,26.9312,26.9173,26.9173,35900.0
2013-09-20 13:15:00,38.93,38.93,38.89,38.9,105100.0,26.9242,26.9242,26.8966,26.9035,105100.0
2013-09-20 13:20:00,38.9,38.91,38.89,38.89,48900.0,26.9035,26.9104,26.8966,26.8966,48900.0
2013-09-20 13:25:00,38.89,38.9,38.86,38.87,139500.0,26.8966,26.9035,26.8758,26.8827,139500.0
2013-09-20 13:30:00,38.87,38.91,38.86,38.9,148600.0,26.8827,26.9104,26.8758,26.9035,148600.0
2013-09-20 13:35:00,38.91,38.91,38.9,38.9,32500.0,26.9104,26.9104,26.9035,26.9035,32500.0
2013-09-20 13:40:00,38.9,38.91,38.9,38.91,154500.0,26.9035,26.9104,26.9035,26.9104,154500.0
2013-09-20 13:45:00,38.91,38.93,38.9,38.93,69400.0,26.9104,26.9242,26.9035,26.9242,69400.0
2013-09-20 13:50:00,38.93,38.94,38.92,38.94,59000.0,26.9242,26.9312,26.9173,26.9312,59000.0
2013-09-20 13:55:00,38.94,38.95,38.93,38.94,110400.0,26.9312,26.9381,26.9242,26.9312,110400.0
2013-09-20 14:00:00,38.95,38.95,38.93,38.94,156700.0,26.9381,26.9381,26.9242,26.9312,156700.0
2013-09-20 14:05:00,38.95,38.95,38.94,38.95,47800.0,26.9381,26.9381,26.9312,26.9381,47800.0
2013-09-20 14:10:00,38.95,38.96,38.94,38.95,147600.0,26.9381,26.945,26.9312,26.9381,147600.0
2013-09-20 14:15:00,38.95,38.98,38.94,38.98,156900.0,26.9381,26.9588,26.9312,26.9588,156900.0
2013-09-20 14:20:00,38.97,39.0,38.97,39.0,135700.0,26.9519,26.9727,26.9519,26.9727,135700.0
2013-09-20 14:25:00,39.0,39.04,38.99,39.04,265500.0,26.9727,27.0003,26.9657,27.0003,265500.0
2013-09-20 14:30:00,39.04,39.06,39.03,39.06,140700.0,27.0003,27.0142,26.9934,27.0142,140700.0
2013-09-20 14:35:00,39.05,39.08,39.05,39.08,197000.0,27.0072,27.028,27.0072,27.028,197000.0
2013-09-20 14:40:00,39.08,39.1,39.07,39.09,319800.0,27.028,27.0418,27.0211,27.0349,319800.0
2013-09-20 14:45:00,39.1,39.1,39.08,39.08,102800.0,27.0418,27.0418,27.028,27.028,102800.0
2013-09-20 14:50:00,39.09,39.09,39.06,39.06,94600.0,27.0349,27.0349,27.0142,27.0142,94600.0
2013-09-20 14:55:00,39.06,39.08,39.04,39.07,120400.0,27.0142,27.028,27.0003,27.0211,120400.0
2013-09-20 15:00:00,39.08,39.09,39.06,39.06,119900.0,27.028,27.0349,27.0142,27.0142,119900.0
2013-09-20 15:05:00,39.06,39.07,39.0,39.0,121400.0,27.0142,27.0211,26.9727,26.9727,121400.0
2013-09-20 15:10:00,39.0,39.01,38.93,38.93,407500.0,26.9727,26.9796,26.9242,26.9242,407500.0
2013-09-20 15:15:00,38.94,38.97,38.93,38.93,137100.0,26.9312,26.9519,26.9242,26.9242,137100.0
2013-09-20 15:20:00,38.93,38.97,38.92,38.92,248900.0,26.9242,26.9519,26.9173,26.9173,248900.0
2013-09-20 15:25:00,38.92,38.93,38.91,38.92,212500.0,26.9173,26.9242,26.9104,26.9173,212500.0
2013-09-20 15:30:00,38.92,38.95,38.91,38.93,279000.0,26.9173,26.9381,26.9104,26.9242,279000.0
2013-09-20 15:35:00,38.93,38.99,38.91,38.94,293900.0,26.9242,26.9657,26.9104,26.9312,293900.0
2013-09-20 15:40:00,38.94,38.97,38.93,38.94,335500.0,26.9312,26.9519,26.9242,26.9312,335500.0
2013-09-20 15:45:00,38.93,38.97,38.91,38.94,395500.0,26.9242,26.9519,26.9104,26.9312,395500.0
2013-09-20 15:50:00,38.93,38.99,38.93,38.99,508100.0,26.9242,26.9657,26.9242,26.9657,508100.0
2013-09-20 15:55:00,38.98,39.08,38.96,39.01,2147400.0,26.9588,27.028,26.945,26.9796,2147400.0
2013-09-23 09:30:00,39.13,39.19,38.87,38.93,710700.0,27.0626,27.1041,26.8827,26.9242,710700.0
2013-09-23 09:35:00,38.93,38.93,38.84,38.84,306100.0,26.9242,26.9242,26.862,26.862,306100.0
2013-09-23 09:40:00,38.85,38.86,38.79,38.8,296400.0,26.8689,26.8758,26.8274,26.8343,296400.0
2013-09-23 09:45:00,38.8,38.83,38.78,38.83,226500.0,26.8343,26.8551,26.8205,26.8551,226500.0
2013-09-23 09:50:00,38.83,38.83,38.78,38.8,244500.0,26.8551,26.8551,26.8205,26.8343,244500.0
2013-09-23 09:55:00,38.8,38.82,38.79,38.8,301400.0,26.8343,26.8482,26.8274,26.8343,301400.0
2013-09-23 10:00:00,38.79,38.81,38.75,38.75,333500.0,26.8274,26.8413,26.7998,26.7998,333500.0
2013-09-23 10:05:00,38.75,38.75,38.7,38.74,222700.0,26.7998,26.7998,26.7652,26.7928,222700.0
2013-09-23 10:10:00,38.74,38.78,38.72,38.78,248100.0,26.7928,26.8205,26.779,26.8205,248100.0
2013-09-23 10:15:00,38.77,38.8,38.75,38.75,176200.0,26.8136,26.8343,26.7998,26.7998,176200.0
2013-09-23 10:20:00,38.75,38.76,38.66,38.69,238100.0,26.7998,26.8067,26.7375,26.7583,238100.0
2013-09-23 10:25:00,38.68,38.69,38.6,38.61,201100.0,26.7513,26.7583,26.696,26.7029,201100.0
2013-09-23 10:30:00,38.6,38.63,38.58,38.58,323700.0,26.696,26.7168,26.6822,26.6822,323700.0
2013-09-23 10:35:00,38.59,38.6,38.58,38.59,235400.0,26.6891,26.696,26.6822,26.6891,235400.0
2013-09-23 10:40:00,38.59,38.6,38.57,38.59,197100.0,26.6891,26.696,26.6753,26.6891,197100.0
2013-09-23 10:45:00,38.6,38.6,38.55,38.55,381800.0,26.696,26.696,26.6614,26.6614,381800.0
2013-09-23 10:50:00,38.56,38.58,38.55,38.57,167900.0,26.6683,26.6822,26.6614,26.6753,167900.0
2013-09-23 10:55:00,38.57,38.58,38.53,38.56,356700.0,26.6753,26.6822,26.6476,26.6683,356700.0
2013-09-23 11:00:00,38.55,38.6,38.54,38.54,172300.0,26.6614,26.696,26.6545,26.6545,172300.0
2013-09-23 11:05:00,38.54,38.55,38.51,38.51,232600.0,26.6545,26.6614,26.6338,26.6338,232600.0
2013-09-23 11:10:00,38.52,38.52,38.44,38.47,537700.0,26.6407,26.6407,26.5854,26.6061,537700.0
2013-09-23 11:15:00,38.47,38.51,38.45,38.46,325400.0,26.6061,26.6338,26.5923,26.5992,325400.0
2013-09-23 11:20:00,38.47,38.49,38.46,38.49,169500.0,26.6061,26.6199,26.5992,26.6199,169500.0
2013-09-23 11:25:00,38.49,38.53,38.46,38.53,300600.0,26.6199,26.6476,26.5992,26.6476,300600.0
2013-09-23 11:30:00,38.53,38.62,38.52,38.59,198700.0,26.6476,26.7098,26.6407,26.6891,198700.0
2013-09-23 11:35:00,38.59,38.6,38.53,38.53,139900.0,26.6891,26.696,26.6476,26.6476,139900.0
2013-09-23 11:40:00,38.54,38.56,38.52,38.52,141400.0,26.6545,26.6683,26.6407,26.6407,141400.0
2013-09-23 11:45:00,38.53,38.53,38.48,38.48,175900.0,26.6476,26.6476,26.613,26.613,175900.0
2013-09-23 11:50:00,38.49,38.49,38.46,38.47,192200.0,26.6199,26.6199,26.5992,26.6061,192200.0
2013-09-23 11:55:00,38.48,38.49,38.45,38.48,140700.0,26.613,26.6199,26.5923,26.613,140700.0
2013-09-23 12:00:00,38.48,38.53,38.48,38.52,174800.0,26.613,26.6476,26.613,26.6407,174800.0
2013-09-23 12:05:00,38.53,38.56,38.52,38.54,180500.0,26.6476,26.6683,26.6407,26.6545,180500.0
2013-09-23 12:10:00,38.54,38.55,38.52,38.55,167000.0,26.6545,26.6614,26.6407,26.6614,167000.0
2013-09-23 12:15:00,38.55,38.6,38.54,38.59,158700.0,26.6614,26.696,26.6545,26.6891,158700.0
2013-09-23 12:20:00,38.59,38.59,38.57,38.59,77600.0,26.6891,26.6891,26.6753,26.6891,77600.0
2013-09-23 12:25:00,38.58,38.59,38.55,38.58,150400.0,26.6822,26.6891,26.6614,26.6822,150400.0
2013-09-23 12:30:00,38.58,38.6,38.58,38.59,103900.0,26.6822,26.696,26.6822,26.6891,103900.0
2013-09-23 12:35:00,38.58,38.6,38.58,38.59,86400.0,26.6822,26.696,26.6822,26.6891,86400.0
2013-09-23 12:40:00,38.6,38.6,38.58,38.59,140500.0,26.696,26.696,26.6822,26.6891,140500.0
2013-09-23 12:45:00,38.59,38.62,38.59,38.61,93700.0,26.6891,26.7098,26.6891,26.7029,93700.0
2013-09-23 12:50:00,38.62,38.64,38.61,38.62,203300.0,26.7098,26.7237,26.7029,26.7098,203300.0
2013-09-23 12:55:00,38.62,38.62,38.61,38.62,180800.0,26.7098,26.7098,26.7029,26.7098,180800.0
2013-09-23 13:00:00,38.61,38.63,38.61,38.63,101900.0,26.7029,26.7168,26.7029,26.7168,101900.0
2013-09-23 13:05:00,38.63,38.63,38.62,38.62,55600.0,26.7168,26.7168,26.7098,26.7098,55600.0
2013-09-23 13:10:00,38.62,38.63,38.61,38.61,294600.0,26.7098,26.7168,26.7029,26.7029,294600.0
2013-09-23 13:15:00,38.62,38.62,38.61,38.61,64800.0,26.7098,26.7098,26.7029,26.7029,64800.0
2013-09-23 13:20:00,38.61,38.62,38.57,38.57,123500.0,26.7029,26.7098,26.6753,26.6753,123500.0
2013-09-23 13:25:00,38.57,38.6,38.57,38.6,93100.0,26.6753,26.696,26.6753,26.696,93100.0
2013-09-23 13:30:00,38.6,38.62,38.59,38.61,144000.0,26.696,26.7098,26.6891,26.7029,144000.0
2013-09-23 13:35:00,38.61,38.62,38.6,38.61,49900.0,26.7029,26.7098,26.696,26.7029,49900.0
2013-09-23 13:40:00,38.61,38.62,38.6,38.6,55800.0,26.7029,26.7098,26.696,26.696,55800.0
2013-09-23 13:45:00,38.61,38.62,38.6,38.62,48600.0,26.7029,26.7098,26.696,26.7098,48600.0
2013-09-23 13:50:00,38.62,38.65,38.61,38.63,123400.0,26.7098,26.7306,26.7029,26.7168,123400.0
2013-09-23 13:55:00,38.63,38.63,38.62,38.63,55800.0,26.7168,26.7168,26.7098,26.7168,55800.0
2013-09-23 14:00:00,38.63,38.63,38.61,38.61,267200.0,26.7168,26.7168,26.7029,26.7029,267200.0
2013-09-23 14:05:00,38.61,38.62,38.6,38.62,117000.0,26.7029,26.7098,26.696,26.7098,117000.0
2013-09-23 14:10:00,38.61,38.62,38.6,38.6,89900.0,26.7029,26.7098,26.696,26.696,89900.0
2013-09-23 14:15:00,38.6,38.62,38.6,38.62,122400.0,26.696,26.7098,26.696,26.7098,122400.0
2013-09-23 14:20:00,38.62,38.62,38.59,38.6,186700.0,26.7098,26.7098,26.6891,26.696,186700.0
2013-09-23 14:25:00,38.59,38.6,38.58,38.59,400600.0,26.6891,26.696,26.6822,26.6891,400600.0
2013-09-23 14:30:00,38.59,38.6,38.56,38.59,266300.0,26.6891,26.696,26.6683,26.6891,266300.0
2013-09-23 14:35:00,38.59,38.59,38.56,38.58,145300.0,26.6891,26.6891,26.6683,26.6822,145300.0
2013-09-23 14:40:00,38.58,38.58,38.56,38.57,114600.0,26.6822,26.6822,26.6683,26.6753,114600.0
2013-09-23 14:45:00,38.57,38.58,38.55,38.56,189400.0,26.6753,26.6822,26.6614,26.6683,189400.0
2013-09-23 14:50:00,38.55,38.59,38.55,38.59,163200.0,26.6614,26.6891,26.6614,26.6891,163200.0
2013-09-23 14:55:00,38.59,38.6,38.58,38.59,120300.0,26.6891,26.696,26.6822,26.6891,120300.0
2013-09-23 15:00:00,38.59,38.61,38.57,38.6,252600.0,26.6891,26.7029,26.6753,26.696,252600.0
2013-09-23 15:05:00,38.59,38.6,38.57,38.59,189400.0,26.6891,26.696,26.6753,26.6891,189400.0
2013-09-23 15:10:00,38.59,38.59,38.55,38.57,200200.0,26.6891,26.6891,26.6614,26.6753,200200.0
2013-09-23 15:15:00,38.56,38.57,38.56,38.56,97700.0,26.6683,26.6753,26.6683,26.6683,97700.0
2013-09-23 15:20:00,38.57,38.59,38.55,38.59,426900.0,26.6753,26.6891,26.6614,26.6891,426900.0
2013-09-23 15:25:00,38.59,38.59,38.55,38.55,189200.0,26.6891,26.6891,26.6614,26.6614,189200.0
2013-09-23 15:30:00,38.55,38.59,38.55,38.56,312100.0,26.6614,26.6891,26.6614,26.6683,312100.0
2013-09-23 15:35:00,38.56,38.62,38.56,38.62,257300.0,26.6683,26.7098,26.6683,26.7098,257300.0
2013-09-23 15:40:00,38.62,38.64,38.6,38.62,387900.0,26.7098,26.7237,26.696,26.7098,387900.0
2013-09-23 15:45:00,38.63,38.64,38.6,38.63,400300.0,26.7168,26.7237,26.696,26.7168,400300.0
2013-09-23 15:50:00,38.63,38.65,38.61,38.65,420500.0,26.7168,26.7306,26.7029,26.7306,420500.0
2013-09-23 15:55:00,38.65,38.67,38.62,38.64,937600.0,26.7306,26.7444,26.7098,26.7237,937600.0
2013-09-24 09:30:00,38.71,38.75,38.55,38.71,503100.0,26.7721,26.7998,26.6614,26.7721,503100.0
2013-09-24 09:35:00,38.71,38.84,38.7,38.71,165400.0,26.7721,26.862,26.7652,26.7721,165400.0
2013-09-24 09:40:00,38.71,38.72,38.67,38.71,211800.0,26.7721,26.779,26.7444,26.7721,211800.0
2013-09-24 09:45:00,38.71,38.75,38.7,38.72,175500.0,26.7721,26.7998,26.7652,26.779,175500.0
2013-09-24 09:50:00,38.73,38.74,38.7,38.72,110200.0,26.7859,26.7928,26.7652,26.779,110200.0
2013-09-24 09:55:00,38.72,38.72,38.67,38.7,148600.0,26.779,26.779,26.7444,26.7652,148600.0
2013-09-24 10:00:00,38.71,38.72,38.64,38.65,243800.0,26.7721,26.779,26.7237,26.7306,243800.0
2013-09-24 10:05:00,38.64,38.68,38.63,38.67,136800.0,26.7237,26.7513,26.7168,26.7444,136800.0
2013-09-24 10:10:00,38.66,38.67,38.64,38.66,156000.0,26.7375,26.7444,26.7237,26.7375,156000.0
2013-09-24 10:15:00,38.66,38.69,38.65,38.68,154500.0,26.7375,26.7583,26.7306,26.7513,154500.0
2013-09-24 10:20:00,38.68,38.69,38.66,38.68,101700.0,26.7513,26.7583,26.7375,26.7513,101700.0
2013-09-24 10:25:00,38.68,38.77,38.66,38.76,268400.0,26.7513,26.8136,26.7375,26.8067,268400.0
2013-09-24 10:30:00,38.77,38.78,38.75,38.77,232000.0,26.8136,26.8205,26.7998,26.8136,232000.0
2013-09-24 10:35:00,38.77,38.83,38.77,38.82,246300.0,26.8136,26.8551,26.8136,26.8482,246300.0
2013-09-24 10:40:00,38.82,38.84,38.81,38.84,234100.0,26.8482,26.862,26.8413,26.862,234100.0
2013-09-24 10:45:00,38.83,38.85,38.82,38.83,99800.0,26.8551,26.8689,26.8482,26.8551,99800.0
2013-09-24 10:50:00,38.84,38.87,38.83,38.86,117200.0,26.862,26.8827,26.8551,26.8758,117200.0
2013-09-24 10:55:00,38.86,38.87,38.85,38.86,103300.0,26.8758,26.8827,26.8689,26.8758,103300.0
2013-09-24 11:00:00,38.86,38.86,38.84,38.86,128200.0,26.8758,26.8758,26.862,26.8758,128200.0
2013-09-24 11:05:00,38.86,38.87,38.84,38.86,125900.0,26.8758,26.8827,26.862,26.8758,125900.0
2013-09-24 11:10:00,38.87,38.87,38.84,38.85,140500.0,26.8827,26.8827,26.862,26.8689,140500.0
2013-09-24 11:15:00,38.85,38.87,38.84,38.86,90200.0,26.8689,26.8827,26.862,26.8758,90200.0
2013-09-24 11:20:00,38.85,38.87,38.84,38.85,311200.0,26.8689,26.8827,26.862,26.8689,311200.0
2013-09-24 11:25:00,38.84,38.84,38.8,38.8,180500.0,26.862,26.862,26.8343,26.8343,180500.0
2013-09-24 11:30:00,38.8,38.81,38.78,38.8,140300.0,26.8343,26.8413,26.8205,26.8343,140300.0
2013-09-24 11:35:00,38.79,38.81,38.79,38.8,86300.0,26.8274,26.8413,26.8274,26.8343,86300.0
2013-09-24 11:40:00,38.8,38.81,38.78,38.8,95700.0,26.8343,26.8413,26.8205,26.8343,95700.0
2013-09-24 11:45:00,38.8,38.81,38.79,38.8,69000.0,26.8343,26.8413,26.8274,26.8343,69000.0
2013-09-24 11:50:00,38.81,38.82,38.8,38.82,76600.0,26.8413,26.8482,26.8343,26.8482,76600.0
2013-09-24 11:55:00,38.81,38.85,38.81,38.85,171900.0,26.8413,26.8689,26.8413,26.8689,171900.0
2013-09-24 12:00:00,38.85,38.87,38.8,38.8,365800.0,26.8689,26.8827,26.8343,26.8343,365800.0
2013-09-24 12:05:00,38.81,38.81,38.79,38.79,188200.0,26.8413,26.8413,26.8274,26.8274,188200.0
2013-09-24 12:10:00,38.79,38.8,38.79,38.79,74500.0,26.8274,26.8343,26.8274,26.8274,74500.0
2013-09-24 12:15:00,38.8,38.8,38.79,38.8,76500.0,26.8343,26.8343,26.8274,26.8343,76500.0
2013-09-24 12:20:00,38.8,38.8,38.79,38.79,55100.0,26.8343,26.8343,26.8274,26.8274,55100.0
2013-09-24 12:25:00,38.8,38.82,38.79,38.82,83500.0,26.8343,26.8482,26.8274,26.8482,83500.0
2013-09-24 12:30:00,38.81,38.83,38.81,38.82,149200.0,26.8413,26.8551,26.8413,26.8482,149200.0
2013-09-24 12:35:00,38.83,38.83,38.82,38.82,62500.0,26.8551,26.8551,26.8482,26.8482,62500.0
2013-09-24 12:40:00,38.82,38.83,38.81,38.82,223600.0,26.8482,26.8551,26.8413,26.8482,223600.0
2013-09-24 12:45:00,38.82,38.82,38.81,38.81,68200.0,26.8482,26.8482,26.8413,26.8413,68200.0
2013-09-24 12:50:00,38.82,38.83,38.81,38.83,161900.0,26.8482,26.8551,26.8413,26.8551,161900.0
2013-09-24 12:55:00,38.83,38.87,38.83,38.85,142000.0,26.8551,26.8827,26.8551,26.8689,142000.0
2013-09-24 13:00:00,38.84,38.85,38.83,38.84,98900.0,26.862,26.8689,26.8551,26.862,98900.0
2013-09-24 13:05:00,38.84,38.84,38.82,38.82,67900.0,26.862,26.862,26.8482,26.8482,67900.0
2013-09-24 13:10:00,38.82,38.85,38.82,38.85,90700.0,26.8482,26.8689,26.8482,26.8689,90700.0
2013-09-24 13:15:00,38.85,38.85,38.84,38.84,68400.0,26.8689,26.8689,26.862,26.862,68400.0
2013-09-24 13:20:00,38.84,38.85,38.82,38.84,116500.0,26.862,26.8689,26.8482,26.862,116500.0
2013-09-24 13:25:00,38.84,38.85,38.83,38.84,66300.0,26.862,26.8689,26.8551,26.862,66300.0
2013-09-24 13:30:00,38.85,38.85,38.83,38.84,98100.0,26.8689,26.8689,26.8551,26.862,98100.0
2013-09-24 13:35:00,38.84,38.85,38.83,38.84,92700.0,26.862,26.8689,26.8551,26.862,92700.0
2013-09-24 13:40:00,38.85,38.85,38.81,38.81,195100.0,26.8689,26.8689,26.8413,26.8413,195100.0
2013-09-24 13:45:00,38.81,38.83,38.81,38.81,106700.0,26.8413,26.8551,26.8413,26.8413,106700.0
2013-09-24 13:50:00,38.81,38.82,38.78,38.78,120900.0,26.8413,26.8482,26.8205,26.8205,120900.0
2013-09-24 13:55:00,38.78,38.78,38.76,38.77,137700.0,26.8205,26.8205,26.8067,26.8136,137700.0
2013-09-24 14:00:00,38.77,38.78,38.76,38.77,50300.0,26.8136,26.8205,26.8067,26.8136,50300.0
2013-09-24 14:05:00,38.77,38.77,38.75,38.77,118900.0,26.8136,26.8136,26.7998,26.8136,118900.0
2013-09-24 14:10:00,38.76,38.77,38.75,38.76,62200.0,26.8067,26.8136,26.7998,26.8067,62200.0
2013-09-24 14:15:00,38.77,38.78,38.76,38.77,94200.0,26.8136,26.8205,26.8067,26.8136,94200.0
2013-09-24 14:20:00,38.77,38.81,38.77,38.8,99000.0,26.8136,26.8413,26.8136,26.8343,99000.0
2013-09-24 14:25:00,38.79,38.8,38.78,38.79,94200.0,26.8274,26.8343,26.8205,26.8274,94200.0
2013-09-24 14:30:00,38.79,38.79,38.76,38.76,91600.0,26.8274,26.8274,26.8067,26.8067,91600.0
2013-09-24 14:35:00,38.76,38.78,38.74,38.78,110600.0,26.8067,26.8205,26.7928,26.8205,110600.0
2013-09-24 14:40:00,38.78,38.79,38.77,38.78,77600.0,26.8205,26.8274,26.8136,26.8205,77600.0
2013-09-24 14:45:00,38.79,38.8,38.77,38.8,81800.0,26.8274,26.8343,26.8136,26.8343,81800.0
2013-09-24 14:50:00,38.8,38.82,38.79,38.82,190500.0,26.8343,26.8482,26.8274,26.8482,190500.0
2013-09-24 14:55:00,38.82,38.82,38.79,38.8,144100.0,26.8482,26.8482,26.8274,26.8343,144100.0
2013-09-24 15:00:00,38.8,38.81,38.77,38.77,91400.0,26.8343,26.8413,26.8136,26.8136,91400.0
2013-09-24 15:05:00,38.77,38.78,38.77,38.77,68800.0,26.8136,26.8205,26.8136,26.8136,68800.0
2013-09-24 15:10:00,38.77,38.77,38.75,38.75,108900.0,26.8136,26.8136,26.7998,26.7998,108900.0
2013-09-24 15:15:00,38.75,38.79,38.75,38.79,243200.0,26.7998,26.8274,26.7998,26.8274,243200.0
2013-09-24 15:20:00,38.78,38.78,38.73,38.73,130200.0,26.8205,26.8205,26.7859,26.7859,130200.0
2013-09-24 15:25:00,38.73,38.74,38.71,38.73,199100.0,26.7859,26.7928,26.7721,26.7859,199100.0
2013-09-24 15:30:00,38.73,38.73,38.71,38.73,179400.0,26.7859,26.7859,26.7721,26.7859,179400.0
2013-09-24 15:35:00,38.72,38.73,38.68,38.68,168100.0,26.779,26.7859,26.7513,26.7513,168100.0
2013-09-24 15:40:00,38.68,38.69,38.66,38.69,270100.0,26.7513,26.7583,26.7375,26.7583,270100.0
2013-09-24 15:45:00,38.68,38.69,38.63,38.63,337500.0,26.7513,26.7583,26.7168,26.7168,337500.0
2013-09-24 15:50:00,38.64,38.65,38.63,38.65,379900.0,26.7237,26.7306,26.7168,26.7306,379900.0
2013-09-24 15:55:00,38.65,38.65,38.52,38.53,1893400.0,26.7306,26.7306,26.6407,26.6476,1893400.0
2013-09-25 09:30:00,38.69,38.69,38.53,38.54,461100.0,26.7583,26.7583,26.6476,26.6545,461100.0
2013-09-25 09:35:00,38.55,38.58,38.5,38.58,218800.0,26.6614,26.6822,26.6269,26.6822,218800.0
2013-09-25 09:40:00,38.58,38.6,38.51,38.52,247100.0,26.6822,26.696,26.6338,26.6407,247100.0
2013-09-25 09:45:00,38.52,38.57,38.47,38.55,260500.0,26.6407,26.6753,26.6061,26.6614,260500.0
2013-09-25 09:50:00,38.56,38.57,38.53,38.55,151600.0,26.6683,26.6753,26.6476,26.6614,151600.0
2013-09-25 09:55:00,38.56,38.59,38.54,38.58,154100.0,26.6683,26.6891,26.6545,26.6822,154100.0
2013-09-25 10:00:00,38.59,38.6,38.52,38.52,282500.0,26.6891,26.696,26.6407,26.6407,282500.0
2013-09-25 10:05:00,38.53,38.54,38.43,38.44,200700.0,26.6476,26.6545,26.5784,26.5854,200700.0
2013-09-25 10:10:00,38.44,38.48,38.39,38.48,220200.0,26.5854,26.613,26.5508,26.613,220200.0
2013-09-25 10:15:00,38.48,38.5,38.42,38.44,197300.0,26.613,26.6269,26.5715,26.5854,197300.0
2013-09-25 10:20:00,38.44,38.49,38.42,38.46,116700.0,26.5854,26.6199,26.5715,26.5992,116700.0
2013-09-25 10:25:00,38.46,38.5,38.45,38.5,122100.0,26.5992,26.6269,26.5923,26.6269,122100.0
2013-09-25 10:30:00,38.5,38.51,38.48,38.5,121100.0,26.6269,26.6338,26.613,26.6269,121100.0
2013-09-25 10:35:00,38.49,38.5,38.46,38.47,63200.0,26.6199,26.6269,26.5992,26.6061,63200.0
2013-09-25 10:40:00,38.47,38.51,38.47,38.49,65500.0,26.6061,26.6338,26.6061,26.6199,65500.0
2013-09-25 10:45:00,38.49,38.54,38.48,38.54,99400.0,26.6199,26.6545,26.613,26.6545,99400.0
2013-09-25 10:50:00,38.54,38.54,38.5,38.51,86300.0,26.6545,26.6545,26.6269,26.6338,86300.0
2013-09-25 10:55:00,38.51,38.54,38.51,38.51,66500.0,26.6338,26.6545,26.6338,26.6338,66500.0
2013-09-25 11:00:00,38.52,38.55,38.51,38.52,77900.0,26.6407,26.6614,26.6338,26.6407,77900.0
2013-09-25 11:05:00,38.52,38.56,38.52,38.56,94200.0,26.6407,26.6683,26.6407,26.6683,94200.0
2013-09-25 11:10:00,38.56,38.56,38.53,38.54,61100.0,26.6683,26.6683,26.6476,26.6545,61100.0
2013-09-25 11:15:00,38.54,38.58,38.54,38.58,121200.0,26.6545,26.6822,26.6545,26.6822,121200.0
2013-09-25 11:20:00,38.58,38.62,38.56,38.56,233900.0,26.6822,26.7098,26.6683,26.6683,233900.0
2013-09-25 11:25:00,38.57,38.58,38.55,38.56,123900.0,26.6753,26.6822,26.6614,26.6683,123900.0
2013-09-25 11:30:00,38.56,38.56,38.53,38.54,70000.0,26.6683,26.6683,26.6476,26.6545,70000.0
2013-09-25 11:35:00,38.54,38.54,38.52,38.52,47300.0,26.6545,26.6545,26.6407,26.6407,47300.0
2013-09-25 11:40:00,38.53,38.53,38.49,38.49,191900.0,26.6476,26.6476,26.6199,26.6199,191900.0
2013-09-25 11:45:00,38.49,38.5,38.48,38.49,77600.0,26.6199,26.6269,26.613,26.6199,77600.0
2013-09-25 11:50:00,38.49,38.51,38.48,38.51,46500.0,26.6199,26.6338,26.613,26.6338,46500.0
2013-09-25 11:55:00,38.51,38.51,38.47,38.49,116900.0,26.6338,26.6338,26.6061,26.6199,116900.0
2013-09-25 12:00:00,38.49,38.49,38.46,38.47,71800.0,26.6199,26.6199,26.5992,26.6061,71800.0
2013-09-25 12:05:00,38.47,38.5,38.46,38.48,118000.0,26.6061,26.6269,26.5992,26.613,118000.0
2013-09-25 12:10:00,38.48,38.51,38.48,38.5,63700.0,26.613,26.6338,26.613,26.6269,63700.0
2013-09-25 12:15:00,38.49,38.51,38.49,38.49,87200.0,26.6199,26.6338,26.6199,26.6199,87200.0
2013-09-25 12:20:00,38.5,38.5,38.43,38.44,137100.0,26.6269,26.6269,26.5784,26.5854,137100.0
2013-09-25 12:25:00,38.45,38.45,38.42,38.45,47500.0,26.5923,26.5923,26.5715,26.5923,47500.0
2013-09-25 12:30:00,38.46,38.46,38.44,38.44,38200.0,26.5992,26.5992,26.5854,26.5854,38200.0
2013-09-25 12:35:00,38.45,38.45,38.4,38.41,87300.0,26.5923,26.5923,26.5577,26.5646,87300.0
2013-09-25 12:40:00,38.4,38.44,38.38,38.42,88300.0,26.5577,26.5854,26.5439,26.5715,88300.0
2013-09-25 12:45:00,38.43,38.43,38.39,38.4,78800.0,26.5784,26.5784,26.5508,26.5577,78800.0
2013-09-25 12:50:00,38.39,38.41,38.38,38.39,100300.0,26.5508,26.5646,26.5439,26.5508,100300.0
2013-09-25 12:55:00,38.39,38.42,38.38,38.42,152800.0,26.5508,26.5715,26.5439,26.5715,152800.0
2013-09-25 13:00:00,38.42,38.45,38.39,38.39,143700.0,26.5715,26.5923,26.5508,26.5508,143700.0
2013-09-25 13:05:00,38.4,38.42,38.39,38.42,57300.0,26.5577,26.5715,26.5508,26.5715,57300.0
2013-09-25 13:10:00,38.42,38.44,38.41,38.43,89500.0,26.5715,26.5854,26.5646,26.5784,89500.0
2013-09-25 13:15:00,38.44,38.44,38.42,38.42,53300.0,26.5854,26.5854,26.5715,26.5715,53300.0
2013-09-25 13:20:00,38.43,38.43,38.41,38.41,51900.0,26.5784,26.5784,26.5646,26.5646,51900.0
2013-09-25 13:25:00,38.41,38.43,38.39,38.39,161700.0,26.5646,26.5784,26.5508,26.5508,161700.0
2013-09-25 13:30:00,38.39,38.4,38.32,38.34,164900.0,26.5508,26.5577,26.5024,26.5162,164900.0
2013-09-25 13:35:00,38.33,38.35,38.32,38.33,104500.0,26.5093,26.5231,26.5024,26.5093,104500.0
2013-09-25 13:40:00,38.33,38.34,38.3,38.3,105800.0,26.5093,26.5162,26.4885,26.4885,105800.0
2013-09-25 13:45:00,38.31,38.34,38.3,38.31,95000.0,26.4954,26.5162,26.4885,26.4954,95000.0
2013-09-25 13:50:00,38.32,38.35,38.31,38.34,217400.0,26.5024,26.5231,26.4954,26.5162,217400.0
2013-09-25 13:55:00,38.34,38.38,38.31,38.38,138100.0,26.5162,26.5439,26.4954,26.5439,138100.0
2013-09-25 14:00:00,38.38,38.4,38.37,38.4,53000.0,26.5439,26.5577,26.5369,26.5577,53000.0
2013-09-25 14:05:00,38.4,38.41,38.35,38.35,91800.0,26.5577,26.5646,26.5231,26.5231,91800.0
2013-09-25 14:10:00,38.36,38.37,38.35,38.36,95200.0,26.53,26.5369,26.5231,26.53,95200.0
2013-09-25 14:15:00,38.36,38.39,38.35,38.35,81600.0,26.53,26.5508,26.5231,26.5231,81600.0
2013-09-25 14:20:00,38.36,38.38,38.35,38.35,89700.0,26.53,26.5439,26.5231,26.5231,89700.0
2013-09-25 14:25:00,38.35,38.4,38.35,38.37,73100.0,26.5231,26.5577,26.5231,26.5369,73100.0
2013-09-25 14:30:00,38.37,38.39,38.35,38.38,117100.0,26.5369,26.5508,26.5231,26.5439,117100.0
2013-09-25 14:35:00,38.39,38.41,38.38,38.4,87100.0,26.5508,26.5646,26.5439,26.5577,87100.0
2013-09-25 14:40:00,38.4,38.44,38.39,38.42,142400.0,26.5577,26.5854,26.5508,26.5715,142400.0
2013-09-25 14:45:00,38.41,38.45,38.41,38.41,93900.0,26.5646,26.5923,26.5646,26.5646,93900.0
2013-09-25 14:50:00,38.42,38.42,38.39,38.41,99800.0,26.5715,26.5715,26.5508,26.5646,99800.0
2013-09-25 14:55:00,38.41,38.42,38.37,38.38,95400.0,26.5646,26.5715,26.5369,26.5439,95400.0
2013-09-25 15:00:00,38.38,38.41,38.38,38.41,148300.0,26.5439,26.5646,26.5439,26.5646,148300.0
2013-09-25 15:05:00,38.41,38.42,38.4,38.42,91500.0,26.5646,26.5715,26.5577,26.5715,91500.0
2013-09-25 15:10:00,38.42,38.45,38.42,38.43,202700.0,26.5715,26.5923,26.5715,26.5784,202700.0
2013-09-25 15:15:00,38.43,38.43,38.4,38.42,97600.0,26.5784,26.5784,26.5577,26.5715,97600.0
2013-09-25 15:20:00,38.42,38.42,38.36,38.38,94700.0,26.5715,26.5715,26.53,26.5439,94700.0
2013-09-25 15:25:00,38.38,38.38,38.33,38.37,118800.0,26.5439,26.5439,26.5093,26.5369,118800.0
2013-09-25 15:30:00,38.37,38.38,38.33,38.38,142200.0,26.5369,26.5439,26.5093,26.5439,142200.0
2013-09-25 15:35:00,38.38,38.4,38.35,38.38,127700.0,26.5439,26.5577,26.5231,26.5439,127700.0
2013-09-25 15:40:00,38.38,38.39,38.36,38.39,131600.0,26.5439,26.5508,26.53,26.5508,131600.0
2013-09-25 15:45:00,38.39,38.41,38.36,38.41,259400.0,26.5508,26.5646,26.53,26.5646,259400.0
2013-09-25 15:50:00,38.41,38.41,38.38,38.39,293700.0,26.5646,26.5646,26.5439,26.5508,293700.0
2013-09-25 15:55:00,38.39,38.4,38.33,38.33,653900.0,26.5508,26.5577,26.5093,26.5093,653900.0
2013-09-26 09:30:00,38.48,38.5,38.42,38.43,434000.0,26.613,26.6269,26.5715,26.5784,434000.0
2013-09-26 09:35:00,38.44,38.51,38.4,38.45,128600.0,26.5854,26.6338,26.5577,26.5923,128600.0
2013-09-26 09:40:00,38.45,38.54,38.44,38.53,194200.0,26.5923,26.6545,26.5854,26.6476,194200.0
2013-09-26 09:45:00,38.53,38.55,38.51,38.53,132300.0,26.6476,26.6614,26.6338,26.6476,132300.0
2013-09-26 09:50:00,38.52,38.58,38.52,38.58,158600.0,26.6407,26.6822,26.6407,26.6822,158600.0
2013-09-26 09:55:00,38.58,38.59,38.55,38.57,118800.0,26.6822,26.6891,26.6614,26.6753,118800.0
2013-09-26 10:00:00,38.57,38.58,38.52,38.56,142700.0,26.6753,26.6822,26.6407,26.6683,142700.0
2013-09-26 10:05:00,38.56,38.56,38.51,38.52,86400.0,26.6683,26.6683,26.6338,26.6407,86400.0
2013-09-26 10:10:00,38.52,38.54,38.5,38.5,152600.0,26.6407,26.6545,26.6269,26.6269,152600.0
2013-09-26 10:15:00,38.51,38.52,38.49,38.51,96500.0,26.6338,26.6407,26.6199,26.6338,96500.0
2013-09-26 10:20:00,38.51,38.52,38.47,38.48,62100.0,26.6338,26.6407,26.6061,26.613,62100.0
2013-09-26 10:25:00,38.48,38.51,38.47,38.5,58700.0,26.613,26.6338,26.6061,26.6269,58700.0
2013-09-26 10:30:00,38.5,38.52,38.5,38.52,60800.0,26.6269,26.6407,26.6269,26.6407,60800.0
2013-09-26 10:35:00,38.51,38.52,38.48,38.5,56900.0,26.6338,26.6407,26.613,26.6269,56900.0
2013-09-26 10:40:00,38.5,38.5,38.47,38.48,108500.0,26.6269,26.6269,26.6061,26.613,108500.0
2013-09-26 10:45:00,38.48,38.48,38.44,38.46,214700.0,26.613,26.613,26.5854,26.5992,214700.0
2013-09-26 10:50:00,38.45,38.46,38.43,38.43,64800.0,26.5923,26.5992,26.5784,26.5784,64800.0
2013-09-26 10:55:00,38.44,38.44,38.41,38.43,66600.0,26.5854,26.5854,26.5646,26.5784,66600.0
2013-09-26 11:00:00,38.42,38.43,38.4,38.43,133500.0,26.5715,26.5784,26.5577,26.5784,133500.0
2013-09-26 11:05:00,38.43,38.44,38.39,38.44,213700.0,26.5784,26.5854,26.5508,26.5854,213700.0
2013-09-26 11:10:00,38.43,38.48,38.43,38.46,137600.0,26.5784,26.613,26.5784,26.5992,137600.0
2013-09-26 11:15:00,38.46,38.48,38.46,38.47,133500.0,26.5992,26.613,26.5992,26.6061,133500.0
2013-09-26 11:20:00,38.47,38.51,38.46,38.5,96000.0,26.6061,26.6338,26.5992,26.6269,96000.0
2013-09-26 11:25:00,38.5,38.51,38.48,38.51,96100.0,26.6269,26.6338,26.613,26.6338,96100.0
2013-09-26 11:30:00,38.5,38.51,38.46,38.47,93000.0,26.6269,26.6338,26.5992,26.6061,93000.0
2013-09-26 11:35:00,38.47,38.48,38.46,38.48,43800.0,26.6061,26.613,26.5992,26.613,43800.0
2013-09-26 11:40:00,38.48,38.51,38.47,38.5,63500.0,26.613,26.6338,26.6061,26.6269,63500.0
2013-09-26 11:45:00,38.5,38.52,38.5,38.51,80500.0,26.6269,26.6407,26.6269,26.6338,80500.0
2013-09-26 11:50:00,38.5,38.52,38.49,38.52,70000.0,26.6269,26.6407,26.6199,26.6407,70000.0
2013-09-26 11:55:00,38.52,38.53,38.51,38.52,41700.0,26.6407,26.6476,26.6338,26.6407,41700.0
2013-09-26 12:00:00,38.53,38.56,38.52,38.56,89500.0,26.6476,26.6683,26.6407,26.6683,89500.0
2013-09-26 12:05:00,38.56,38.56,38.54,38.55,72500.0,26.6683,26.6683,26.6545,26.6614,72500.0
2013-09-26 12:10:00,38.55,38.55,38.51,38.53,81000.0,26.6614,26.6614,26.6338,26.6476,81000.0
2013-09-26 12:15:00,38.52,38.53,38.51,38.51,58000.0,26.6407,26.6476,26.6338,26.6338,58000.0
2013-09-26 12:20:00,38.52,38.53,38.5,38.51,69400.0,26.6407,26.6476,26.6269,26.6338,69400.0
2013-09-26 12:25:00,38.5,38.54,38.5,38.54,60100.0,26.6269,26.6545,26.6269,26.6545,60100.0
2013-09-26 12:30:00,38.54,38.6,38.53,38.59,322400.0,26.6545,26.696,26.6476,26.6891,322400.0
2013-09-26 12:35:00,38.58,38.59,38.55,38.56,65300.0,26.6822,26.6891,26.6614,26.6683,65300.0
2013-09-26 12:40:00,38.57,38.59,38.55,38.58,111800.0,26.6753,26.6891,26.6614,26.6822,111800.0
2013-09-26 12:45:00,38.59,38.6,38.57,38.58,120500.0,26.6891,26.696,26.6753,26.6822,120500.0
2013-09-26 12:50:00,38.58,38.58,38.53,38.55,84500.0,26.6822,26.6822,26.6476,26.6614,84500.0
2013-09-26 12:55:00,38.56,38.56,38.54,38.54,63400.0,26.6683,26.6683,26.6545,26.6545,63400.0
2013-09-26 13:00:00,38.55,38.55,38.52,38.52,43700.0,26.6614,26.6614,26.6407,26.6407,43700.0
2013-09-26 13:05:00,38.52,38.56,38.52,38.56,62800.0,26.6407,26.6683,26.6407,26.6683,62800.0
2013-09-26 13:10:00,38.55,38.58,38.55,38.58,45400.0,26.6614,26.6822,26.6614,26.6822,45400.0
2013-09-26 13:15:00,38.58,38.6,38.57,38.59,74400.0,26.6822,26.696,26.6753,26.6891,74400.0
2013-09-26 13:20:00,38.59,38.59,38.57,38.58,28500.0,26.6891,26.6891,26.6753,26.6822,28500.0
2013-09-26 13:25:00,38.57,38.6,38.55,38.6,177700.0,26.6753,26.696,26.6614,26.696,177700.0
2013-09-26 13:30:00,38.59,38.63,38.58,38.6,270400.0,26.6891,26.7168,26.6822,26.696,270400.0
2013-09-26 13:35:00,38.59,38.6,38.56,38.59,64300.0,26.6891,26.696,26.6683,26.6891,64300.0
2013-09-26 13:40:00,38.59,38.61,38.57,38.59,114700.0,26.6891,26.7029,26.6753,26.6891,114700.0
2013-09-26 13:45:00,38.6,38.6,38.58,38.6,51000.0,26.696,26.696,26.6822,26.696,51000.0
2013-09-26 13:50:00,38.59,38.61,38.59,38.6,124100.0,26.6891,26.7029,26.6891,26.696,124100.0
2013-09-26 13:55:00,38.6,38.63,38.6,38.62,56400.0,26.696,26.7168,26.696,26.7098,56400.0
2013-09-26 14:00:00,38.62,38.63,38.58,38.6,122400.0,26.7098,26.7168,26.6822,26.696,122400.0
2013-09-26 14:05:00,38.59,38.62,38.58,38.61,47200.0,26.6891,26.7098,26.6822,26.7029,47200.0
2013-09-26 14:10:00,38.62,38.63,38.59,38.6,99800.0,26.7098,26.7168,26.6891,26.696,99800.0
2013-09-26 14:15:00,38.6,38.62,38.59,38.62,66200.0,26.696,26.7098,26.6891,26.7098,66200.0
2013-09-26 14:20:00,38.62,38.62,38.59,38.61,123300.0,26.7098,26.7098,26.6891,26.7029,123300.0
2013-09-26 14:25:00,38.62,38.63,38.61,38.62,90900.0,26.7098,26.7168,26.7029,26.7098,90900.0
2013-09-26 14:30:00,38.63,38.63,38.6,38.63,133700.0,26.7168,26.7168,26.696,26.7168,133700.0
2013-09-26 14:35:00,38.63,38.65,38.61,38.65,87900.0,26.7168,26.7306,26.7029,26.7306,87900.0
2013-09-26 14:40:00,38.64,38.65,38.59,38.62,140000.0,26.7237,26.7306,26.6891,26.7098,140000.0
2013-09-26 14:45:00,38.62,38.63,38.61,38.62,127000.0,26.7098,26.7168,26.7029,26.7098,127000.0
2013-09-26 14:50:00,38.62,38.64,38.61,38.64,71200.0,26.7098,26.7237,26.7029,26.7237,71200.0
2013-09-26 14:55:00,38.64,38.65,38.63,38.63,98300.0,26.7237,26.7306,26.7168,26.7168,98300.0
2013-09-26 15:00:00,38.63,38.64,38.62,38.62,73100.0,26.7168,26.7237,26.7098,26.7098,73100.0
2013-09-26 15:05:00,38.62,38.67,38.61,38.65,120700.0,26.7098,26.7444,26.7029,26.7306,120700.0
2013-09-26 15:10:00,38.66,38.66,38.61,38.63,119800.0,26.7375,26.7375,26.7029,26.7168,119800.0
2013-09-26 15:15:00,38.62,38.66,38.62,38.63,90600.0,26.7098,26.7375,26.7098,26.7168,90600.0
2013-09-26 15:20:00,38.62,38.65,38.61,38.64,81500.0,26.7098,26.7306,26.7029,26.7237,81500.0
2013-09-26 15:25:00,38.65,38.67,38.64,38.66,137200.0,26.7306,26.7444,26.7237,26.7375,137200.0
2013-09-26 15:30:00,38.66,38.69,38.64,38.67,190200.0,26.7375,26.7583,26.7237,26.7444,190200.0
2013-09-26 15:35:00,38.68,38.68,38.65,38.66,159100.0,26.7513,26.7513,26.7306,26.7375,159100.0
2013-09-26 15:40:00,38.65,38.68,38.64,38.67,238900.0,26.7306,26.7513,26.7237,26.7444,238900.0
2013-09-26 15:45:00,38.67,38.68,38.66,38.68,148600.0,26.7444,26.7513,26.7375,26.7513,148600.0
2013-09-26 15:50:00,38.68,38.68,38.66,38.66,229500.0,26.7513,26.7513,26.7375,26.7375,229500.0
2013-09-26 15:55:00,38.66,38.74,38.66,38.73,691000.0,26.7375,26.7928,26.7375,26.7859,691000.0
2013-09-27 09:30:00,38.53,38.58,38.31,38.45,528100.0,26.6476,26.6822,26.4954,26.5923,528100.0
2013-09-27 09:35:00,38.45,38.45,38.38,38.4,151800.0,26.5923,26.5923,26.5439,26.5577,151800.0
2013-09-27 09:40:00,38.4,38.48,38.37,38.39,157900.0,26.5577,26.613,26.5369,26.5508,157900.0
2013-09-27 09:45:00,38.39,38.39,38.29,38.35,309000.0,26.5508,26.5508,26.4816,26.5231,309000.0
2013-09-27 09:50:00,38.35,38.35,38.28,38.32,137000.0,26.5231,26.5231,26.4747,26.5024,137000.0
2013-09-27 09:55:00,38.31,38.32,38.22,38.23,269500.0,26.4954,26.5024,26.4332,26.4401,269500.0
2013-09-27 10:00:00,38.23,38.24,38.18,38.22,273700.0,26.4401,26.447,26.4055,26.4332,273700.0
2013-09-27 10:05:00,38.22,38.22,38.15,38.17,264800.0,26.4332,26.4332,26.3848,26.3986,264800.0
2013-09-27 10:10:00,38.17,38.21,38.16,38.21,192300.0,26.3986,26.4263,26.3917,26.4263,192300.0
2013-09-27 10:15:00,38.21,38.23,38.2,38.22,144800.0,26.4263,26.4401,26.4194,26.4332,144800.0
2013-09-27 10:20:00,38.23,38.25,38.2,38.21,159100.0,26.4401,26.454,26.4194,26.4263,159100.0
2013-09-27 10:25:00,38.2,38.22,38.18,38.2,163400.0,26.4194,26.4332,26.4055,26.4194,163400.0
2013-09-27 10:30:00,38.2,38.24,38.19,38.23,251100.0,26.4194,26.447,26.4125,26.4401,251100.0
2013-09-27 10:35:00,38.23,38.28,38.23,38.26,188600.0,26.4401,26.4747,26.4401,26.4609,188600.0
2013-09-27 10:40:00,38.26,38.27,38.25,38.25,153400.0,26.4609,26.4678,26.454,26.454,153400.0
2013-09-27 10:45:00,38.26,38.28,38.24,38.27,146300.0,26.4609,26.4747,26.447,26.4678,146300.0
2013-09-27 10:50:00,38.26,38.31,38.26,38.3,163400.0,26.4609,26.4954,26.4609,26.4885,163400.0
2013-09-27 10:55:00,38.3,38.36,38.29,38.34,205000.0,26.4885,26.53,26.4816,26.5162,205000.0
2013-09-27 11:00:00,38.33,38.34,38.28,38.28,128300.0,26.5093,26.5162,26.4747,26.4747,128300.0
2013-09-27 11:05:00,38.28,38.29,38.26,38.27,164600.0,26.4747,26.4816,26.4609,26.4678,164600.0
2013-09-27 11:10:00,38.27,38.28,38.25,38.26,166300.0,26.4678,26.4747,26.454,26.4609,166300.0
2013-09-27 11:15:00,38.25,38.26,38.21,38.25,259700.0,26.454,26.4609,26.4263,26.454,259700.0
2013-09-27 11:20:00,38.25,38.26,38.23,38.25,113400.0,26.454,26.4609,26.4401,26.454,113400.0
2013-09-27 11:25:00,38.25,38.27,38.23,38.26,74700.0,26.454,26.4678,26.4401,26.4609,74700.0
2013-09-27 11:30:00,38.26,38.28,38.25,38.28,73800.0,26.4609,26.4747,26.454,26.4747,73800.0
2013-09-27 11:35:00,38.27,38.32,38.27,38.3,115600.0,26.4678,26.5024,26.4678,26.4885,115600.0
2013-09-27 11:40:00,38.3,38.31,38.26,38.27,69200.0,26.4885,26.4954,26.4609,26.4678,69200.0
2013-09-27 11:45:00,38.27,38.29,38.26,38.29,59000.0,26.4678,26.4816,26.4609,26.4816,59000.0
2013-09-27 11:50:00,38.29,38.29,38.28,38.29,37500.0,26.4816,26.4816,26.4747,26.4816,37500.0
2013-09-27 11:55:00,38.29,38.3,38.27,38.29,42700.0,26.4816,26.4885,26.4678,26.4816,42700.0
2013-09-27 12:00:00,38.29,38.3,38.25,38.26,139900.0,26.4816,26.4885,26.454,26.4609,139900.0
2013-09-27 12:05:00,38.26,38.27,38.24,38.26,87400.0,26.4609,26.4678,26.447,26.4609,87400.0
2013-09-27 12:10:00,38.26,38.26,38.23,38.26,157000.0,26.4609,26.4609,26.4401,26.4609,157000.0
2013-09-27 12:15:00,38.26,38.26,38.23,38.25,89600.0,26.4609,26.4609,26.4401,26.454,89600.0
2013-09-27 12:20:00,38.25,38.26,38.23,38.26,105600.0,26.454,26.4609,26.4401,26.4609,105600.0
2013-09-27 12:25:00,38.25,38.26,38.25,38.26,16600.0,26.454,26.4609,26.454,26.4609,16600.0
2013-09-27 12:30:00,38.26,38.28,38.25,38.28,143700.0,26.4609,26.4747,26.454,26.4747,143700.0
2013-09-27 12:35:00,38.27,38.28,38.24,38.27,99200.0,26.4678,26.4747,26.447,26.4678,99200.0
2013-09-27 12:40:00,38.27,38.29,38.26,38.29,133700.0,26.4678,26.4816,26.4609,26.4816,133700.0
2013-09-27 12:45:00,38.29,38.29,38.27,38.29,56200.0,26.4816,26.4816,26.4678,26.4816,56200.0
2013-09-27 12:50:00,38.29,38.3,38.27,38.29,80800.0,26.4816,26.4885,26.4678,26.4816,80800.0
2013-09-27 12:55:00,38.3,38.3,38.27,38.29,171200.0,26.4885,26.4885,26.4678,26.4816,171200.0
2013-09-27 13:00:00,38.29,38.31,38.27,38.3,235900.0,26.4816,26.4954,26.4678,26.4885,235900.0
2013-09-27 13:05:00,38.3,38.31,38.29,38.29,61000.0,26.4885,26.4954,26.4816,26.4816,61000.0
2013-09-27 13:10:00,38.3,38.31,38.29,38.3,35500.0,26.4885,26.4954,26.4816,26.4885,35500.0
2013-09-27 13:15:00,38.31,38.31,38.27,38.27,60100.0,26.4954,26.4954,26.4678,26.4678,60100.0
2013-09-27 13:20:00,38.27,38.28,38.25,38.28,87600.0,26.4678,26.4747,26.454,26.4747,87600.0
2013-09-27 13:25:00,38.28,38.28,38.26,38.28,69100.0,26.4747,26.4747,26.4609,26.4747,69100.0
2013-09-27 13:30:00,38.28,38.29,38.26,38.28,165900.0,26.4747,26.4816,26.4609,26.4747,165900.0
2013-09-27 13:35:00,38.28,38.29,38.26,38.29,73900.0,26.4747,26.4816,26.4609,26.4816,73900.0
2013-09-27 13:40:00,38.29,38.3,38.28,38.29,48700.0,26.4816,26.4885,26.4747,26.4816,48700.0
2013-09-27 13:45:00,38.29,38.29,38.28,38.29,17400.0,26.4816,26.4816,26.4747,26.4816,17400.0
2013-09-27 13:50:00,38.29,38.34,38.28,38.33,117100.0,26.4816,26.5162,26.4747,26.5093,117100.0
2013-09-27 13:55:00,38.34,38.34,38.32,38.33,148200.0,26.5162,26.5162,26.5024,26.5093,148200.0
2013-09-27 14:00:00,38.34,38.37,38.33,38.36,122800.0,26.5162,26.5369,26.5093,26.53,122800.0
2013-09-27 14:05:00,38.36,38.39,38.35,38.39,193800.0,26.53,26.5508,26.5231,26.5508,193800.0
2013-09-27 14:10:00,38.39,38.4,38.38,38.38,80600.0,26.5508,26.5577,26.5439,26.5439,80600.0
2013-09-27 14:15:00,38.38,38.38,38.33,38.33,137100.0,26.5439,26.5439,26.5093,26.5093,137100.0
2013-09-27 14:20:00,38.33,38.36,38.33,38.36,72400.0,26.5093,26.53,26.5093,26.53,72400.0
2013-09-27 14:25:00,38.35,38.38,38.35,38.36,60300.0,26.5231,26.5439,26.5231,26.53,60300.0
2013-09-27 14:30:00,38.36,38.38,38.35,38.37,59700.0,26.53,26.5439,26.5231,26.5369,59700.0
2013-09-27 14:35:00,38.36,38.37,38.33,38.37,75000.0,26.53,26.5369,26.5093,26.5369,75000.0
2013-09-27 14:40:00,38.36,38.37,38.33,38.34,44400.0,26.53,26.5369,26.5093,26.5162,44400.0
2013-09-27 14:45:00,38.33,38.34,38.32,38.33,63100.0,26.5093,26.5162,26.5024,26.5093,63100.0
2013-09-27 14:50:00,38.33,38.34,38.32,38.34,42400.0,26.5093,26.5162,26.5024,26.5162,42400.0
2013-09-27 14:55:00,38.34,38.34,38.3,38.3,90100.0,26.5162,26.5162,26.4885,26.4885,90100.0
2013-09-27 15:00:00,38.3,38.31,38.28,38.29,144400.0,26.4885,26.4954,26.4747,26.4816,144400.0
2013-09-27 15:05:00,38.29,38.3,38.28,38.29,107200.0,26.4816,26.4885,26.4747,26.4816,107200.0
2013-09-27 15:10:00,38.29,38.32,38.28,38.3,120000.0,26.4816,26.5024,26.4747,26.4885,120000.0
2013-09-27 15:15:00,38.3,38.31,38.29,38.3,100200.0,26.4885,26.4954,26.4816,26.4885,100200.0
2013-09-27 15:20:00,38.3,38.33,38.3,38.32,69200.0,26.4885,26.5093,26.4885,26.5024,69200.0
2013-09-27 15:25:00,38.31,38.35,38.31,38.33,100500.0,26.4954,26.5231,26.4954,26.5093,100500.0
2013-09-27 15:30:00,38.33,38.34,38.32,38.33,100600.0,26.5093,26.5162,26.5024,26.5093,100600.0
2013-09-27 15:35:00,38.33,38.39,38.33,38.38,131900.0,26.5093,26.5508,26.5093,26.5439,131900.0
2013-09-27 15:40:00,38.39,38.39,38.35,38.36,165200.0,26.5508,26.5508,26.5231,26.53,165200.0
2013-09-27 15:45:00,38.37,38.38,38.34,38.34,233500.0,26.5369,26.5439,26.5162,26.5162,233500.0
2013-09-27 15:50:00,38.34,38.41,38.34,38.4,324600.0,26.5162,26.5646,26.5162,26.5577,324600.0
2013-09-27 15:55:00,38.4,38.44,38.38,38.38,643000.0,26.5577,26.5854,26.5439,26.5439,643000.0
2013-09-30 09:30:00,38.19,38.3,38.09,38.25,557900.0,26.4125,26.4885,26.3433,26.454,557900.0
2013-09-30 09:35:00,38.25,38.27,38.15,38.18,206000.0,26.454,26.4678,26.3848,26.4055,206000.0
2013-09-30 09:40:00,38.19,38.22,38.12,38.15,199200.0,26.4125,26.4332,26.364,26.3848,199200.0
2013-09-30 09:45:00,38.15,38.16,38.09,38.1,275800.0,26.3848,26.3917,26.3433,26.3502,275800.0
2013-09-30 09:50:00,38.09,38.11,38.02,38.03,179500.0,26.3433,26.3571,26.2949,26.3018,179500.0
2013-09-30 09:55:00,38.02,38.04,38.01,38.02,134200.0,26.2949,26.3087,26.288,26.2949,134200.0
2013-09-30 10:00:00,38.01,38.05,38.01,38.02,131800.0,26.288,26.3156,26.288,26.2949,131800.0
2013-09-30 10:05:00,38.02,38.04,38.01,38.02,151000.0,26.2949,26.3087,26.288,26.2949,151000.0
2013-09-30 10:10:00,38.01,38.04,38.01,38.01,163300.0,26.288,26.3087,26.288,26.288,163300.0
2013-09-30 10:15:00,38.01,38.02,37.98,38.0,509300.0,26.288,26.2949,26.2672,26.281,509300.0
2013-09-30 10:20:00,38.0,38.02,37.98,38.01,198300.0,26.281,26.2949,26.2672,26.288,198300.0
2013-09-30 10:25:00,38.01,38.05,38.01,38.02,155100.0,26.288,26.3156,26.288,26.2949,155100.0
2013-09-30 10:30:00,38.02,38.05,38.01,38.02,169800.0,26.2949,26.3156,26.288,26.2949,169800.0
2013-09-30 10:35:00,38.01,38.03,38.01,38.02,153200.0,26.288,26.3018,26.288,26.2949,153200.0
2013-09-30 10:40:00,38.02,38.03,38.01,38.02,146200.0,26.2949,26.3018,26.288,26.2949,146200.0
2013-09-30 10:45:00,38.01,38.03,38.01,38.02,145200.0,26.288,26.3018,26.288,26.2949,145200.0
2013-09-30 10:50:00,38.01,38.04,37.99,38.0,250900.0,26.288,26.3087,26.2741,26.281,250900.0
2013-09-30 10:55:00,38.0,38.01,37.98,38.0,277800.0,26.281,26.288,26.2672,26.281,277800.0
2013-09-30 11:00:00,38.0,38.0,37.99,38.0,105700.0,26.281,26.281,26.2741,26.281,105700.0
2013-09-30 11:05:00,37.99,38.01,37.98,37.99,226700.0,26.2741,26.288,26.2672,26.2741,226700.0
2013-09-30 11:10:00,37.99,38.01,37.98,37.99,137700.0,26.2741,26.288,26.2672,26.2741,137700.0
2013-09-30 11:15:00,37.98,37.99,37.95,37.95,89000.0,26.2672,26.2741,26.2465,26.2465,89000.0
2013-09-30 11:20:00,37.95,37.99,37.95,37.99,116600.0,26.2465,26.2741,26.2465,26.2741,116600.0
2013-09-30 11:25:00,38.0,38.0,37.98,38.0,171000.0,26.281,26.281,26.2672,26.281,171000.0
2013-09-30 11:30:00,37.99,38.03,37.99,38.01,223900.0,26.2741,26.3018,26.2741,26.288,223900.0
2013-09-30 11:35:00,38.01,38.02,37.98,38.01,104300.0,26.288,26.2949,26.2672,26.288,104300.0
2013-09-30 11:40:00,38.01,38.02,38.0,38.0,61500.0,26.288,26.2949,26.281,26.281,61500.0
2013-09-30 11:45:00,38.01,38.01,37.97,37.97,173300.0,26.288,26.288,26.2603,26.2603,173300.0
2013-09-30 11:50:00,37.97,37.99,37.97,37.97,59500.0,26.2603,26.2741,26.2603,26.2603,59500.0
2013-09-30 11:55:00,37.98,38.02,37.97,38.01,79600.0,26.2672,26.2949,26.2603,26.288,79600.0
2013-09-30 12:00:00,38.02,38.02,37.98,38.0,96000.0,26.2949,26.2949,26.2672,26.281,96000.0
2013-09-30 12:05:00,37.99,38.01,37.97,37.98,74900.0,26.2741,26.288,26.2603,26.2672,74900.0
2013-09-30 12:10:00,37.98,37.99,37.95,37.95,79700.0,26.2672,26.2741,26.2465,26.2465,79700.0
2013-09-30 12:15:00,37.95,37.97,37.93,37.95,114000.0,26.2465,26.2603,26.2326,26.2465,114000.0
2013-09-30 12:20:00,37.95,37.95,37.9,37.91,141400.0,26.2465,26.2465,26.2119,26.2188,141400.0
2013-09-30 12:25:00,37.92,37.94,37.9,37.94,119900.0,26.2257,26.2396,26.2119,26.2396,119900.0
2013-09-30 12:30:00,37.94,37.94,37.9,37.91,151200.0,26.2396,26.2396,26.2119,26.2188,151200.0
2013-09-30 12:35:00,37.92,37.92,37.9,37.9,111600.0,26.2257,26.2257,26.2119,26.2119,111600.0
2013-09-30 12:40:00,37.91,37.92,37.89,37.89,187500.0,26.2188,26.2257,26.205,26.205,187500.0
2013-09-30 12:45:00,37.9,37.9,37.88,37.88,162400.0,26.2119,26.2119,26.1981,26.1981,162400.0
2013-09-30 12:50:00,37.88,37.89,37.86,37.86,67000.0,26.1981,26.205,26.1842,26.1842,67000.0
2013-09-30 12:55:00,37.86,37.89,37.86,37.89,109100.0,26.1842,26.205,26.1842,26.205,109100.0
2013-09-30 13:00:00,37.89,37.9,37.88,37.9,89400.0,26.205,26.2119,26.1981,26.2119,89400.0
2013-09-30 13:05:00,37.89,37.9,37.88,37.88,39400.0,26.205,26.2119,26.1981,26.1981,39400.0
2013-09-30 13:10:00,37.89,37.89,37.87,37.88,39600.0,26.205,26.205,26.1911,26.1981,39600.0
2013-09-30 13:15:00,37.87,37.93,37.87,37.92,189400.0,26.1911,26.2326,26.1911,26.2257,189400.0
2013-09-30 13:20:00,37.93,37.94,37.9,37.91,86300.0,26.2326,26.2396,26.2119,26.2188,86300.0
2013-09-30 13:25:00,37.91,37.91,37.87,37.89,108500.0,26.2188,26.2188,26.1911,26.205,108500.0
2013-09-30 13:30:00,37.88,37.92,37.88,37.91,83800.0,26.1981,26.2257,26.1981,26.2188,83800.0
2013-09-30 13:35:00,37.9,37.93,37.89,37.89,100800.0,26.2119,26.2326,26.205,26.205,100800.0
2013-09-30 13:40:00,37.9,37.91,37.89,37.9,49300.0,26.2119,26.2188,26.205,26.2119,49300.0
2013-09-30 13:45:00,37.89,37.91,37.88,37.89,94900.0,26.205,26.2188,26.1981,26.205,94900.0
2013-09-30 13:50:00,37.89,37.9,37.86,37.86,92000.0,26.205,26.2119,26.1842,26.1842,92000.0
2013-09-30 13:55:00,37.86,37.86,37.8,37.82,338200.0,26.1842,26.1842,26.1427,26.1566,338200.0
2013-09-30 14:00:00,37.82,37.82,37.76,37.78,300400.0,26.1566,26.1566,26.1151,26.1289,300400.0
2013-09-30 14:05:00,37.78,37.79,37.75,37.78,175700.0,26.1289,26.1358,26.1081,26.1289,175700.0
2013-09-30 14:10:00,37.79,37.81,37.77,37.8,250000.0,26.1358,26.1496,26.122,26.1427,250000.0
2013-09-30 14:15:00,37.8,37.8,37.77,37.79,102100.0,26.1427,26.1427,26.122,26.1358,102100.0
2013-09-30 14:20:00,37.8,37.8,37.77,37.79,85000.0,26.1427,26.1427,26.122,26.1358,85000.0
2013-09-30 14:25:00,37.79,37.8,37.77,37.77,79300.0,26.1358,26.1427,26.122,26.122,79300.0
2013-09-30 14:30:00,37.78,37.82,37.77,37.81,106200.0,26.1289,26.1566,26.122,26.1496,106200.0
2013-09-30 14:35:00,37.81,37.82,37.78,37.78,115900.0,26.1496,26.1566,26.1289,26.1289,115900.0
2013-09-30 14:40:00,37.79,37.8,37.76,37.77,147500.0,26.1358,26.1427,26.1151,26.122,147500.0
2013-09-30 14:45:00,37.78,37.81,37.77,37.81,111700.0,26.1289,26.1496,26.122,26.1496,111700.0
2013-09-30 14:50:00,37.8,37.81,37.79,37.79,99900.0,26.1427,26.1496,26.1358,26.1358,99900.0
2013-09-30 14:55:00,37.79,37.81,37.78,37.81,202000.0,26.1358,26.1496,26.1289,26.1496,202000.0
2013-09-30 15:00:00,37.8,37.81,37.79,37.8,311200.0,26.1427,26.1496,26.1358,26.1427,311200.0
2013-09-30 15:05:00,37.8,37.81,37.79,37.81,208000.0,26.1427,26.1496,26.1358,26.1496,208000.0
2013-09-30 15:10:00,37.8,37.81,37.78,37.79,322300.0,26.1427,26.1496,26.1289,26.1358,322300.0
2013-09-30 15:15:00,37.79,37.82,37.78,37.8,281200.0,26.1358,26.1566,26.1289,26.1427,281200.0
2013-09-30 15:20:00,37.8,37.84,37.79,37.82,219900.0,26.1427,26.1704,26.1358,26.1566,219900.0
2013-09-30 15:25:00,37.82,37.82,37.8,37.81,117000.0,26.1566,26.1566,26.1427,26.1496,117000.0
2013-09-30 15:30:00,37.82,37.83,37.8,37.82,584400.0,26.1566,26.1635,26.1427,26.1566,584400.0
2013-09-30 15:35:00,37.82,37.83,37.8,37.8,375600.0,26.1566,26.1635,26.1427,26.1427,375600.0
2013-09-30 15:40:00,37.8,37.82,37.79,37.82,439600.0,26.1427,26.1566,26.1358,26.1566,439600.0
2013-09-30 15:45:00,37.81,37.87,37.8,37.84,391700.0,26.1496,26.1911,26.1427,26.1704,391700.0
2013-09-30 15:50:00,37.83,37.86,37.82,37.84,323000.0,26.1635,26.1842,26.1566,26.1704,323000.0
2013-09-30 15:55:00,37.85,37.89,37.82,37.89,847100.0,26.1773,26.205,26.1566,26.205,847100.0
2013-10-01 09:30:00,38.05,38.08,37.91,37.97,586600.0,26.3156,26.3364,26.2188,26.2603,586600.0
2013-10-01 09:35:00,37.96,37.99,37.88,37.91,277100.0,26.2534,26.2741,26.1981,26.2188,277100.0
2013-10-01 09:40:00,37.91,37.94,37.88,37.89,207800.0,26.2188,26.2396,26.1981,26.205,207800.0
2013-10-01 09:45:00,37.9,37.93,37.88,37.9,188900.0,26.2119,26.2326,26.1981,26.2119,188900.0
2013-10-01 09:50:00,37.9,37.9,37.79,37.79,223300.0,26.2119,26.2119,26.1358,26.1358,223300.0
2013-10-01 09:55:00,37.8,37.8,37.62,37.63,403400.0,26.1427,26.1427,26.0182,26.0252,403400.0
2013-10-01 10:00:00,37.64,37.72,37.63,37.66,328200.0,26.0321,26.0874,26.0252,26.0459,328200.0
2013-10-01 10:05:00,37.66,37.7,37.65,37.69,188700.0,26.0459,26.0736,26.039,26.0667,188700.0
2013-10-01 10:10:00,37.7,37.76,37.7,37.73,162700.0,26.0736,26.1151,26.0736,26.0943,162700.0
2013-10-01 10:15:00,37.73,37.77,37.71,37.75,137800.0,26.0943,26.122,26.0805,26.1081,137800.0
2013-10-01 10:20:00,37.76,37.91,37.75,37.91,249300.0,26.1151,26.2188,26.1081,26.2188,249300.0
2013-10-01 10:25:00,37.9,37.93,37.87,37.89,221800.0,26.2119,26.2326,26.1911,26.205,221800.0
2013-10-01 10:30:00,37.89,37.95,37.89,37.93,189500.0,26.205,26.2465,26.205,26.2326,189500.0
2013-10-01 10:35:00,37.92,37.93,37.89,37.92,135400.0,26.2257,26.2326,26.205,26.2257,135400.0
2013-10-01 10:40:00,37.92,37.94,37.91,37.93,148300.0,26.2257,26.2396,26.2188,26.2326,148300.0
2013-10-01 10:45:00,37.94,37.95,37.88,37.89,269400.0,26.2396,26.2465,26.1981,26.205,269400.0
2013-10-01 10:50:00,37.89,37.92,37.86,37.89,123600.0,26.205,26.2257,26.1842,26.205,123600.0
2013-10-01 10:55:00,37.9,37.95,37.9,37.94,134500.0,26.2119,26.2465,26.2119,26.2396,134500.0
2013-10-01 11:00:00,37.94,37.95,37.9,37.91,100100.0,26.2396,26.2465,26.2119,26.2188,100100.0
2013-10-01 11:05:00,37.92,37.93,37.9,37.93,118200.0,26.2257,26.2326,26.2119,26.2326,118200.0
2013-10-01 11:10:00,37.92,37.93,37.9,37.91,90300.0,26.2257,26.2326,26.2119,26.2188,90300.0
2013-10-01 11:15:00,37.91,37.94,37.9,37.94,82900.0,26.2188,26.2396,26.2119,26.2396,82900.0
2013-10-01 11:20:00,37.94,38.0,37.93,38.0,163200.0,26.2396,26.281,26.2326,26.281,163200.0
2013-10-01 11:25:00,38.0,38.0,37.96,37.98,171100.0,26.281,26.281,26.2534,26.2672,171100.0
2013-10-01 11:30:00,37.99,38.09,37.99,38.09,269500.0,26.2741,26.3433,26.2741,26.3433,269500.0
2013-10-01 11:35:00,38.09,38.09,38.06,38.07,181500.0,26.3433,26.3433,26.3225,26.3295,181500.0
2013-10-01 11:40:00,38.08,38.09,38.04,38.05,112300.0,26.3364,26.3433,26.3087,26.3156,112300.0
2013-10-01 11:45:00,38.05,38.06,38.03,38.05,55200.0,26.3156,26.3225,26.3018,26.3156,55200.0
2013-10-01 11:50:00,38.04,38.06,38.01,38.01,86400.0,26.3087,26.3225,26.288,26.288,86400.0
2013-10-01 11:55:00,38.01,38.02,37.97,37.99,105500.0,26.288,26.2949,26.2603,26.2741,105500.0
2013-10-01 12:00:00,37.98,38.03,37.98,38.0,90300.0,26.2672,26.3018,26.2672,26.281,90300.0
2013-10-01 12:05:00,37.99,38.0,37.98,37.99,39700.0,26.2741,26.281,26.2672,26.2741,39700.0
2013-10-01 12:10:00,37.98,38.01,37.98,38.01,81400.0,26.2672,26.288,26.2672,26.288,81400.0
2013-10-01 12:15:00,38.01,38.03,38.0,38.03,61200.0,26.288,26.3018,26.281,26.3018,61200.0
2013-10-01 12:20:00,38.02,38.02,37.98,37.99,106400.0,26.2949,26.2949,26.2672,26.2741,106400.0
2013-10-01 12:25:00,37.98,38.04,37.98,38.01,142100.0,26.2672,26.3087,26.2672,26.288,142100.0
2013-10-01 12:30:00,38.01,38.01,37.98,37.99,69200.0,26.288,26.288,26.2672,26.2741,69200.0
2013-10-01 12:35:00,38.0,38.0,37.98,37.99,133200.0,26.281,26.281,26.2672,26.2741,133200.0
2013-10-01 12:40:00,37.99,38.0,37.98,37.99,75500.0,26.2741,26.281,26.2672,26.2741,75500.0
2013-10-01 12:45:00,37.99,37.99,37.97,37.98,47200.0,26.2741,26.2741,26.2603,26.2672,47200.0
2013-10-01 12:50:00,37.98,37.98,37.96,37.98,70200.0,26.2672,26.2672,26.2534,26.2672,70200.0
2013-10-01 12:55:00,37.97,37.99,37.97,37.98,146400.0,26.2603,26.2741,26.2603,26.2672,146400.0
2013-10-01 13:00:00,37.98,37.99,37.97,37.98,190700.0,26.2672,26.2741,26.2603,26.2672,190700.0
2013-10-01 13:05:00,37.98,38.03,37.97,38.03,111200.0,26.2672,26.3018,26.2603,26.3018,111200.0
2013-10-01 13:10:00,38.03,38.03,38.01,38.02,32300.0,26.3018,26.3018,26.288,26.2949,32300.0
2013-10-01 13:15:00,38.03,38.04,38.01,38.03,44400.0,26.3018,26.3087,26.288,26.3018,44400.0
2013-10-01 13:20:00,38.03,38.03,37.98,37.99,74700.0,26.3018,26.3018,26.2672,26.2741,74700.0
2013-10-01 13:25:00,37.99,38.02,37.98,38.0,81000.0,26.2741,26.2949,26.2672,26.281,81000.0
2013-10-01 13:30:00,37.99,38.0,37.97,37.98,57100.0,26.2741,26.281,26.2603,26.2672,57100.0
2013-10-01 13:35:00,37.97,37.99,37.95,37.98,78600.0,26.2603,26.2741,26.2465,26.2672,78600.0
2013-10-01 13:40:00,37.98,38.02,37.98,38.02,106600.0,26.2672,26.2949,26.2672,26.2949,106600.0
2013-10-01 13:45:00,38.01,38.02,37.98,37.98,83900.0,26.288,26.2949,26.2672,26.2672,83900.0
2013-10-01 13:50:00,37.98,38.02,37.98,38.0,96300.0,26.2672,26.2949,26.2672,26.281,96300.0
2013-10-01 13:55:00,38.0,38.02,37.99,38.02,32700.0,26.281,26.2949,26.2741,26.2949,32700.0
2013-10-01 14:00:00,38.02,38.02,38.0,38.01,62100.0,26.2949,26.2949,26.281,26.288,62100.0
2013-10-01 14:05:00,38.0,38.01,37.98,38.0,32100.0,26.281,26.288,26.2672,26.281,32100.0
2013-10-01 14:10:00,38.0,38.02,37.99,37.99,49100.0,26.281,26.2949,26.2741,26.2741,49100.0
2013-10-01 14:15:00,37.99,38.0,37.97,37.98,52200.0,26.2741,26.281,26.2603,26.2672,52200.0
2013-10-01 14:20:00,37.98,37.98,37.96,37.97,79800.0,26.2672,26.2672,26.2534,26.2603,79800.0
2013-10-01 14:25:00,37.97,37.97,37.91,37.94,143600.0,26.2603,26.2603,26.2188,26.2396,143600.0
2013-10-01 14:30:00,37.94,37.95,37.91,37.92,133000.0,26.2396,26.2465,26.2188,26.2257,133000.0
2013-10-01 14:35:00,37.93,37.93,37.91,37.93,98000.0,26.2326,26.2326,26.2188,26.2326,98000.0
2013-10-01 14:40:00,37.93,37.93,37.91,37.92,37700.0,26.2326,26.2326,26.2188,26.2257,37700.0
2013-10-01 14:45:00,37.92,37.92,37.9,37.92,55300.0,26.2257,26.2257,26.2119,26.2257,55300.0
2013-10-01 14:50:00,37.92,37.93,37.91,37.92,73900.0,26.2257,26.2326,26.2188,26.2257,73900.0
2013-10-01 14:55:00,37.91,37.92,37.88,37.9,208000.0,26.2188,26.2257,26.1981,26.2119,208000.0
2013-10-01 15:00:00,37.9,37.9,37.86,37.86,110400.0,26.2119,26.2119,26.1842,26.1842,110400.0
2013-10-01 15:05:00,37.87,37.87,37.82,37.83,146300.0,26.1911,26.1911,26.1566,26.1635,146300.0
2013-10-01 15:10:00,37.83,37.85,37.82,37.84,203600.0,26.1635,26.1773,26.1566,26.1704,203600.0
2013-10-01 15:15:00,37.84,37.86,37.82,37.86,103500.0,26.1704,26.1842,26.1566,26.1842,103500.0
2013-10-01 15:20:00,37.86,37.86,37.83,37.84,207200.0,26.1842,26.1842,26.1635,26.1704,207200.0
2013-10-01 15:25:00,37.84,37.87,37.83,37.85,264600.0,26.1704,26.1911,26.1635,26.1773,264600.0
2013-10-01 15:30:00,37.84,37.85,37.83,37.84,129600.0,26.1704,26.1773,26.1635,26.1704,129600.0
2013-10-01 15:35:00,37.84,37.84,37.83,37.84,103600.0,26.1704,26.1704,26.1635,26.1704,103600.0
2013-10-01 15:40:00,37.84,37.84,37.82,37.84,179300.0,26.1704,26.1704,26.1566,26.1704,179300.0
2013-10-01 15:45:00,37.84,37.88,37.84,37.88,287400.0,26.1704,26.1981,26.1704,26.1981,287400.0
2013-10-01 15:50:00,37.88,37.89,37.86,37.88,279300.0,26.1981,26.205,26.1842,26.1981,279300.0
2013-10-01 15:55:00,37.88,37.96,37.85,37.95,844300.0,26.1981,26.2534,26.1773,26.2465,844300.0
2013-10-02 09:30:00,37.81,37.87,37.65,37.66,606000.0,26.1496,26.1911,26.039,26.0459,606000.0
2013-10-02 09:35:00,37.67,37.67,37.51,37.55,739100.0,26.0528,26.0528,25.9422,25.9698,739100.0
2013-10-02 09:40:00,37.55,37.56,37.5,37.51,381500.0,25.9698,25.9767,25.9352,25.9422,381500.0
2013-10-02 09:45:00,37.52,37.55,37.5,37.54,276200.0,25.9491,25.9698,25.9352,25.9629,276200.0
2013-10-02 09:50:00,37.54,37.58,37.51,37.51,404100.0,25.9629,25.9906,25.9422,25.9422,404100.0
2013-10-02 09:55:00,37.51,37.53,37.33,37.39,1349500.0,25.9422,25.956,25.8177,25.8592,1349500.0
2013-10-02 10:00:00,37.39,37.5,37.38,37.41,615600.0,25.8592,25.9352,25.8523,25.873,615600.0
2013-10-02 10:05:00,37.41,37.42,37.3,37.33,574500.0,25.873,25.8799,25.7969,25.8177,574500.0
2013-10-02 10:10:00,37.33,37.33,37.24,37.26,569800.0,25.8177,25.8177,25.7554,25.7693,569800.0
2013-10-02 10:15:00,37.26,37.31,37.22,37.29,599300.0,25.7693,25.8038,25.7416,25.79,599300.0
2013-10-02 10:20:00,37.29,37.29,37.25,37.27,279300.0,25.79,25.79,25.7623,25.7762,279300.0
2013-10-02 10:25:00,37.27,37.3,37.25,37.3,298800.0,25.7762,25.7969,25.7623,25.7969,298800.0
2013-10-02 10:30:00,37.29,37.3,37.24,37.25,700100.0,25.79,25.7969,25.7554,25.7623,700100.0
2013-10-02 10:35:00,37.24,37.29,37.23,37.27,362000.0,25.7554,25.79,25.7485,25.7762,362000.0
2013-10-02 10:40:00,37.26,37.29,37.24,37.26,354500.0,25.7693,25.79,25.7554,25.7693,354500.0
2013-10-02 10:45:00,37.26,37.27,37.23,37.23,314100.0,25.7693,25.7762,25.7485,25.7485,314100.0
2013-10-02 10:50:00,37.24,37.27,37.21,37.26,499200.0,25.7554,25.7762,25.7347,25.7693,499200.0
2013-10-02 10:55:00,37.26,37.28,37.25,37.26,306300.0,25.7693,25.7831,25.7623,25.7693,306300.0
2013-10-02 11:00:00,37.25,37.28,37.23,37.28,362200.0,25.7623,25.7831,25.7485,25.7831,362200.0
2013-10-02 11:05:00,37.28,37.28,37.26,37.27,176900.0,25.7831,25.7831,25.7693,25.7762,176900.0
2013-10-02 11:10:00,37.27,37.28,37.24,37.27,348400.0,25.7762,25.7831,25.7554,25.7762,348400.0
2013-10-02 11:15:00,37.27,37.36,37.26,37.36,321800.0,25.7762,25.8384,25.7693,25.8384,321800.0
2013-10-02 11:20:00,37.36,37.4,37.34,37.38,314300.0,25.8384,25.8661,25.8246,25.8523,314300.0
2013-10-02 11:25:00,37.38,37.42,37.36,37.41,263400.0,25.8523,25.8799,25.8384,25.873,263400.0
2013-10-02 11:30:00,37.41,37.44,37.4,37.4,164900.0,25.873,25.8937,25.8661,25.8661,164900.0
2013-10-02 11:35:00,37.4,37.43,37.39,37.43,308400.0,25.8661,25.8868,25.8592,25.8868,308400.0
2013-10-02 11:40:00,37.43,37.45,37.41,37.42,178300.0,25.8868,25.9007,25.873,25.8799,178300.0
2013-10-02 11:45:00,37.42,37.44,37.4,37.4,198800.0,25.8799,25.8937,25.8661,25.8661,198800.0
2013-10-02 11:50:00,37.4,37.46,37.39,37.45,177600.0,25.8661,25.9076,25.8592,25.9007,177600.0
2013-10-02 11:55:00,37.45,37.47,37.42,37.43,105900.0,25.9007,25.9145,25.8799,25.8868,105900.0
2013-10-02 12:00:00,37.43,37.44,37.37,37.38,293600.0,25.8868,25.8937,25.8453,25.8523,293600.0
2013-10-02 12:05:00,37.38,37.39,37.36,37.37,259800.0,25.8523,25.8592,25.8384,25.8453,259800.0
2013-10-02 12:10:00,37.38,37.38,37.31,37.31,200300.0,25.8523,25.8523,25.8038,25.8038,200300.0
2013-10-02 12:15:00,37.32,37.34,37.31,37.34,196700.0,25.8108,25.8246,25.8038,25.8246,196700.0
2013-10-02 12:20:00,37.34,37.34,37.3,37.3,116300.0,25.8246,25.8246,25.7969,25.7969,116300.0
2013-10-02 12:25:00,37.3,37.32,37.3,37.3,173600.0,25.7969,25.8108,25.7969,25.7969,173600.0
2013-10-02 12:30:00,37.31,37.36,37.3,37.35,175600.0,25.8038,25.8384,25.7969,25.8315,175600.0
2013-10-02 12:35:00,37.36,37.37,37.35,37.37,85900.0,25.8384,25.8453,25.8315,25.8453,85900.0
2013-10-02 12:40:00,37.37,37.43,37.36,37.43,103500.0,25.8453,25.8868,25.8384,25.8868,103500.0
2013-10-02 12:45:00,37.43,37.44,37.4,37.4,282800.0,25.8868,25.8937,25.8661,25.8661,282800.0
2013-10-02 12:50:00,37.4,37.43,37.4,37.4,168900.0,25.8661,25.8868,25.8661,25.8661,168900.0
2013-10-02 12:55:00,37.4,37.41,37.38,37.39,147200.0,25.8661,25.873,25.8523,25.8592,147200.0
2013-10-02 13:00:00,37.4,37.4,37.38,37.39,114200.0,25.8661,25.8661,25.8523,25.8592,114200.0
2013-10-02 13:05:00,37.39,37.4,37.39,37.4,165900.0,25.8592,25.8661,25.8592,25.8661,165900.0
2013-10-02 13:10:00,37.41,37.46,37.41,37.45,135000.0,25.873,25.9076,25.873,25.9007,135000.0
2013-10-02 13:15:00,37.44,37.46,37.44,37.46,112600.0,25.8937,25.9076,25.8937,25.9076,112600.0
2013-10-02 13:20:00,37.46,37.49,37.45,37.47,163400.0,25.9076,25.9283,25.9007,25.9145,163400.0
2013-10-02 13:25:00,37.47,37.48,37.46,37.47,124300.0,25.9145,25.9214,25.9076,25.9145,124300.0
2013-10-02 13:30:00,37.47,37.49,37.46,37.48,140300.0,25.9145,25.9283,25.9076,25.9214,140300.0
2013-10-02 13:35:00,37.47,37.5,37.47,37.48,206400.0,25.9145,25.9352,25.9145,25.9214,206400.0
2013-10-02 13:40:00,37.48,37.49,37.48,37.48,119200.0,25.9214,25.9283,25.9214,25.9214,119200.0
2013-10-02 13:45:00,37.48,37.5,37.48,37.48,172800.0,25.9214,25.9352,25.9214,25.9214,172800.0
2013-10-02 13:50:00,37.48,37.48,37.47,37.48,46200.0,25.9214,25.9214,25.9145,25.9214,46200.0
2013-10-02 13:55:00,37.48,37.48,37.45,37.46,727600.0,25.9214,25.9214,25.9007,25.9076,727600.0
2013-10-02 14:00:00,37.45,37.46,37.39,37.39,203500.0,25.9007,25.9076,25.8592,25.8592,203500.0
2013-10-02 14:05:00,37.39,37.4,37.35,37.36,161000.0,25.8592,25.8661,25.8315,25.8384,161000.0
2013-10-02 14:10:00,37.37,37.37,37.32,37.33,124200.0,25.8453,25.8453,25.8108,25.8177,124200.0
2013-10-02 14:15:00,37.33,37.35,37.32,37.34,159400.0,25.8177,25.8315,25.8108,25.8246,159400.0
2013-10-02 14:20:00,37.35,37.37,37.34,37.37,143100.0,25.8315,25.8453,25.8246,25.8453,143100.0
2013-10-02 14:25:00,37.37,37.38,37.37,37.38,77200.0,25.8453,25.8523,25.8453,25.8523,77200.0
2013-10-02 14:30:00,37.38,37.38,37.34,37.34,207200.0,25.8523,25.8523,25.8246,25.8246,207200.0
2013-10-02 14:35:00,37.34,37.35,37.32,37.32,167000.0,25.8246,25.8315,25.8108,25.8108,167000.0
2013-10-02 14:40:00,37.33,37.33,37.31,37.32,105400.0,25.8177,25.8177,25.8038,25.8108,105400.0
2013-10-02 14:45:00,37.33,37.33,37.3,37.3,181000.0,25.8177,25.8177,25.7969,25.7969,181000.0
2013-10-02 14:50:00,37.31,37.31,37.28,37.28,191200.0,25.8038,25.8038,25.7831,25.7831,191200.0
2013-10-02 14:55:00,37.28,37.3,37.27,37.29,176100.0,25.7831,25.7969,25.7762,25.79,176100.0
2013-10-02 15:00:00,37.3,37.3,37.28,37.3,158400.0,25.7969,25.7969,25.7831,25.7969,158400.0
2013-10-02 15:05:00,37.3,37.31,37.29,37.3,167700.0,25.7969,25.8038,25.79,25.7969,167700.0
2013-10-02 15:10:00,37.31,37.31,37.28,37.29,182800.0,25.8038,25.8038,25.7831,25.79,182800.0
2013-10-02 15:15:00,37.29,37.32,37.26,37.32,340700.0,25.79,25.8108,25.7693,25.8108,340700.0
2013-10-02 15:20:00,37.32,37.32,37.29,37.32,215100.0,25.8108,25.8108,25.79,25.8108,215100.0
2013-10-02 15:25:00,37.32,37.34,37.3,37.34,205100.0,25.8108,25.8246,25.7969,25.8246,205100.0
2013-10-02 15:30:00,37.34,37.38,37.33,37.35,417600.0,25.8246,25.8523,25.8177,25.8315,417600.0
2013-10-02 15:35:00,37.36,37.36,37.32,37.33,352300.0,25.8384,25.8384,25.8108,25.8177,352300.0
2013-10-02 15:40:00,37.33,37.33,37.32,37.33,293500.0,25.8177,25.8177,25.8108,25.8177,293500.0
2013-10-02 15:45:00,37.33,37.33,37.28,37.31,614500.0,25.8177,25.8177,25.7831,25.8038,614500.0
2013-10-02 15:50:00,37.3,37.34,37.3,37.32,459800.0,25.7969,25.8246,25.7969,25.8108,459800.0
2013-10-02 15:55:00,37.33,37.43,37.32,37.42,1464800.0,25.8177,25.8868,25.8108,25.8799,1464800.0
2013-10-03 09:30:00,37.46,37.46,37.31,37.32,583200.0,25.9076,25.9076,25.8038,25.8108,583200.0
2013-10-03 09:35:00,37.32,37.35,37.26,37.27,271300.0,25.8108,25.8315,25.7693,25.7762,271300.0
2013-10-03 09:40:00,37.27,37.34,37.26,37.31,185700.0,25.7762,25.8246,25.7693,25.8038,185700.0
2013-10-03 09:45:00,37.3,37.32,37.26,37.27,145700.0,25.7969,25.8108,25.7693,25.7762,145700.0
2013-10-03 09:50:00,37.27,37.31,37.26,37.28,129800.0,25.7762,25.8038,25.7693,25.7831,129800.0
2013-10-03 09:55:00,37.28,37.37,37.28,37.37,154000.0,25.7831,25.8453,25.7831,25.8453,154000.0
2013-10-03 10:00:00,37.36,37.37,37.26,37.26,296900.0,25.8384,25.8453,25.7693,25.7693,296900.0
2013-10-03 10:05:00,37.26,37.29,37.23,37.26,361600.0,25.7693,25.79,25.7485,25.7693,361600.0
2013-10-03 10:10:00,37.26,37.3,37.25,37.27,160600.0,25.7693,25.7969,25.7623,25.7762,160600.0
2013-10-03 10:15:00,37.28,37.3,37.27,37.29,167100.0,25.7831,25.7969,25.7762,25.79,167100.0
2013-10-03 10:20:00,37.29,37.32,37.23,37.26,178100.0,25.79,25.8108,25.7485,25.7693,178100.0
2013-10-03 10:25:00,37.26,37.28,37.25,37.28,100000.0,25.7693,25.7831,25.7623,25.7831,100000.0
2013-10-03 10:30:00,37.27,37.28,37.24,37.25,167700.0,25.7762,25.7831,25.7554,25.7623,167700.0
2013-10-03 10:35:00,37.26,37.3,37.25,37.29,181900.0,25.7693,25.7969,25.7623,25.79,181900.0
2013-10-03 10:40:00,37.29,37.3,37.26,37.27,126200.0,25.79,25.7969,25.7693,25.7762,126200.0
2013-10-03 10:45:00,37.27,37.27,37.23,37.27,137100.0,25.7762,25.7762,25.7485,25.7762,137100.0
2013-10-03 10:50:00,37.27,37.3,37.26,37.3,206700.0,25.7762,25.7969,25.7693,25.7969,206700.0
2013-10-03 10:55:00,37.29,37.31,37.28,37.29,122100.0,25.79,25.8038,25.7831,25.79,122100.0
2013-10-03 11:00:00,37.29,37.3,37.26,37.28,173300.0,25.79,25.7969,25.7693,25.7831,173300.0
2013-10-03 11:05:00,37.29,37.31,37.27,37.28,112000.0,25.79,25.8038,25.7762,25.7831,112000.0
2013-10-03 11:10:00,37.29,37.3,37.25,37.27,158300.0,25.79,25.7969,25.7623,25.7762,158300.0
2013-10-03 11:15:00,37.27,37.27,37.23,37.24,124100.0,25.7762,25.7762,25.7485,25.7554,124100.0
2013-10-03 11:20:00,37.24,37.26,37.22,37.24,121600.0,25.7554,25.7693,25.7416,25.7554,121600.0
2013-10-03 11:25:00,37.25,37.25,37.22,37.23,133000.0,25.7623,25.7623,25.7416,25.7485,133000.0
2013-10-03 11:30:00,37.22,37.27,37.22,37.26,187300.0,25.7416,25.7762,25.7416,25.7693,187300.0
2013-10-03 11:35:00,37.25,37.27,37.23,37.24,188500.0,25.7623,25.7762,25.7485,25.7554,188500.0
2013-10-03 11:40:00,37.25,37.25,37.21,37.22,111600.0,25.7623,25.7623,25.7347,25.7416,111600.0
2013-10-03 11:45:00,37.22,37.24,37.21,37.24,120700.0,25.7416,25.7554,25.7347,25.7554,120700.0
2013-10-03 11:50:00,37.24,37.26,37.23,37.24,112700.0,25.7554,25.7693,25.7485,25.7554,112700.0
2013-10-03 11:55:00,37.25,37.25,37.2,37.22,155700.0,25.7623,25.7623,25.7278,25.7416,155700.0
2013-10-03 12:00:00,37.21,37.23,37.2,37.21,157100.0,25.7347,25.7485,25.7278,25.7347,157100.0
2013-10-03 12:05:00,37.22,37.23,37.21,37.22,139600.0,25.7416,25.7485,25.7347,25.7416,139600.0
2013-10-03 12:10:00,37.22,37.22,37.2,37.21,260000.0,25.7416,25.7416,25.7278,25.7347,260000.0
2013-10-03 12:15:00,37.21,37.22,37.2,37.21,134000.0,25.7347,25.7416,25.7278,25.7347,134000.0
2013-10-03 12:20:00,37.22,37.22,37.2,37.2,144000.0,25.7416,25.7416,25.7278,25.7278,144000.0
2013-10-03 12:25:00,37.21,37.25,37.2,37.24,123800.0,25.7347,25.7623,25.7278,25.7554,123800.0
2013-10-03 12:30:00,37.25,37.25,37.22,37.23,115800.0,25.7623,25.7623,25.7416,25.7485,115800.0
2013-10-03 12:35:00,37.23,37.26,37.21,37.25,151200.0,25.7485,25.7693,25.7347,25.7623,151200.0
2013-10-03 12:40:00,37.25,37.25,37.21,37.23,158400.0,25.7623,25.7623,25.7347,25.7485,158400.0
2013-10-03 12:45:00,37.23,37.32,37.23,37.3,182100.0,25.7485,25.8108,25.7485,25.7969,182100.0
2013-10-03 12:50:00,37.29,37.31,37.27,37.28,188100.0,25.79,25.8038,25.7762,25.7831,188100.0
2013-10-03 12:55:00,37.29,37.3,37.27,37.3,112500.0,25.79,25.7969,25.7762,25.7969,112500.0
2013-10-03 13:00:00,37.3,37.3,37.28,37.3,135000.0,25.7969,25.7969,25.7831,25.7969,135000.0
2013-10-03 13:05:00,37.3,37.3,37.28,37.3,79200.0,25.7969,25.7969,25.7831,25.7969,79200.0
2013-10-03 13:10:00,37.29,37.3,37.28,37.29,167800.0,25.79,25.7969,25.7831,25.79,167800.0
2013-10-03 13:15:00,37.29,37.3,37.26,37.29,116000.0,25.79,25.7969,25.7693,25.79,116000.0
2013-10-03 13:20:00,37.29,37.3,37.27,37.3,95600.0,25.79,25.7969,25.7762,25.7969,95600.0
2013-10-03 13:25:00,37.3,37.31,37.28,37.3,272500.0,25.7969,25.8038,25.7831,25.7969,272500.0
2013-10-03 13:30:00,37.3,37.31,37.27,37.29,180600.0,25.7969,25.8038,25.7762,25.79,180600.0
2013-10-03 13:35:00,37.29,37.31,37.27,37.28,158900.0,25.79,25.8038,25.7762,25.7831,158900.0
2013-10-03 13:40:00,37.28,37.32,37.27,37.28,168300.0,25.7831,25.8108,25.7762,25.7831,168300.0
2013-10-03 13:45:00,37.27,37.28,37.25,37.26,132100.0,25.7762,25.7831,25.7623,25.7693,132100.0
2013-10-03 13:50:00,37.26,37.27,37.24,37.25,97700.0,25.7693,25.7762,25.7554,25.7623,97700.0
2013-10-03 13:55:00,37.25,37.28,37.24,37.28,118900.0,25.7623,25.7831,25.7554,25.7831,118900.0
2013-10-03 14:00:00,37.28,37.29,37.26,37.29,111100.0,25.7831,25.79,25.7693,25.79,111100.0
2013-10-03 14:05:00,37.29,37.29,37.24,37.25,87400.0,25.79,25.79,25.7554,25.7623,87400.0
2013-10-03 14:10:00,37.25,37.28,37.24,37.27,73100.0,25.7623,25.7831,25.7554,25.7762,73100.0
2013-10-03 14:15:00,37.28,37.29,37.26,37.27,74900.0,25.7831,25.79,25.7693,25.7762,74900.0
2013-10-03 14:20:00,37.27,37.28,37.2,37.21,207200.0,25.7762,25.7831,25.7278,25.7347,207200.0
2013-10-03 14:25:00,37.2,37.3,37.2,37.29,145000.0,25.7278,25.7969,25.7278,25.79,145000.0
2013-10-03 14:30:00,37.28,37.29,37.22,37.24,126900.0,25.7831,25.79,25.7416,25.7554,126900.0
2013-10-03 14:35:00,37.23,37.25,37.22,37.24,123500.0,25.7485,25.7623,25.7416,25.7554,123500.0
2013-10-03 14:40:00,37.24,37.26,37.23,37.25,150400.0,25.7554,25.7693,25.7485,25.7623,150400.0
2013-10-03 14:45:00,37.25,37.26,37.23,37.23,72600.0,25.7623,25.7693,25.7485,25.7485,72600.0
2013-10-03 14:50:00,37.23,37.27,37.23,37.27,229600.0,25.7485,25.7762,25.7485,25.7762,229600.0
2013-10-03 14:55:00,37.27,37.28,37.25,37.25,172000.0,25.7762,25.7831,25.7623,25.7623,172000.0
2013-10-03 15:00:00,37.25,37.26,37.22,37.26,106200.0,25.7623,25.7693,25.7416,25.7693,106200.0
2013-10-03 15:05:00,37.25,37.27,37.24,37.24,141800.0,25.7623,25.7762,25.7554,25.7554,141800.0
2013-10-03 15:10:00,37.25,37.26,37.22,37.22,154600.0,25.7623,25.7693,25.7416,25.7416,154600.0
2013-10-03 15:15:00,37.22,37.25,37.22,37.24,109400.0,25.7416,25.7623,25.7416,25.7554,109400.0
2013-10-03 15:20:00,37.23,37.25,37.2,37.22,189600.0,25.7485,25.7623,25.7278,25.7416,189600.0
2013-10-03 15:25:00,37.22,37.22,37.2,37.21,114800.0,25.7416,25.7416,25.7278,25.7347,114800.0
2013-10-03 15:30:00,37.22,37.22,37.2,37.22,224200.0,25.7416,25.7416,25.7278,25.7416,224200.0
2013-10-03 15:35:00,37.22,37.22,37.21,37.22,105600.0,25.7416,25.7416,25.7347,25.7416,105600.0
2013-10-03 15:40:00,37.21,37.22,37.2,37.22,215900.0,25.7347,25.7416,25.7278,25.7416,215900.0
2013-10-03 15:45:00,37.22,37.23,37.18,37.18,307600.0,25.7416,25.7485,25.7139,25.7139,307600.0
2013-10-03 15:50:00,37.19,37.22,37.18,37.21,271400.0,25.7208,25.7416,25.7139,25.7347,271400.0
2013-10-03 15:55:00,37.22,37.22,37.13,37.16,775400.0,25.7416,25.7416,25.6794,25.7001,775400.0
2013-10-04 09:30:00,37.25,37.27,37.16,37.23,549300.0,25.7623,25.7762,25.7001,25.7485,549300.0
2013-10-04 09:35:00,37.23,37.27,37.16,37.18,243600.0,25.7485,25.7762,25.7001,25.7139,243600.0
2013-10-04 09:40:00,37.18,37.21,37.16,37.16,193100.0,25.7139,25.7347,25.7001,25.7001,193100.0
2013-10-04 09:45:00,37.17,37.18,37.12,37.17,222100.0,25.707,25.7139,25.6724,25.707,222100.0
2013-10-04 09:50:00,37.17,37.19,37.13,37.14,272800.0,25.707,25.7208,25.6794,25.6863,272800.0
2013-10-04 09:55:00,37.15,37.15,37.1,37.14,305200.0,25.6932,25.6932,25.6586,25.6863,305200.0
2013-10-04 10:00:00,37.15,37.15,37.12,37.14,209500.0,25.6932,25.6932,25.6724,25.6863,209500.0
2013-10-04 10:05:00,37.15,37.24,37.14,37.24,285100.0,25.6932,25.7554,25.6863,25.7554,285100.0
2013-10-04 10:10:00,37.24,37.27,37.21,37.22,389400.0,25.7554,25.7762,25.7347,25.7416,389400.0
2013-10-04 10:15:00,37.22,37.24,37.17,37.17,351900.0,25.7416,25.7554,25.707,25.707,351900.0
2013-10-04 10:20:00,37.18,37.2,37.13,37.15,337700.0,25.7139,25.7278,25.6794,25.6932,337700.0
2013-10-04 10:25:00,37.15,37.15,37.1,37.11,206600.0,25.6932,25.6932,25.6586,25.6655,206600.0
2013-10-04 10:30:00,37.11,37.15,37.1,37.11,255100.0,25.6655,25.6932,25.6586,25.6655,255100.0
2013-10-04 10:35:00,37.1,37.17,37.1,37.13,189900.0,25.6586,25.707,25.6586,25.6794,189900.0
2013-10-04 10:40:00,37.13,37.13,37.09,37.1,187900.0,25.6794,25.6794,25.6517,25.6586,187900.0
2013-10-04 10:45:00,37.1,37.11,37.07,37.07,207700.0,25.6586,25.6655,25.6379,25.6379,207700.0
2013-10-04 10:50:00,37.08,37.09,37.06,37.07,130500.0,25.6448,25.6517,25.6309,25.6379,130500.0
2013-10-04 10:55:00,37.06,37.07,37.03,37.06,168600.0,25.6309,25.6379,25.6102,25.6309,168600.0
2013-10-04 11:00:00,37.05,37.05,36.97,36.99,578000.0,25.624,25.624,25.5687,25.5825,578000.0
2013-10-04 11:05:00,36.99,37.0,36.92,36.94,539100.0,25.5825,25.5894,25.5341,25.5479,539100.0
2013-10-04 11:10:00,36.94,36.97,36.91,36.97,265700.0,25.5479,25.5687,25.5272,25.5687,265700.0
2013-10-04 11:15:00,36.96,37.0,36.94,37.0,209300.0,25.5618,25.5894,25.5479,25.5894,209300.0
2013-10-04 11:20:00,37.0,37.0,36.96,36.98,153800.0,25.5894,25.5894,25.5618,25.5756,153800.0
2013-10-04 11:25:00,36.98,36.98,36.94,36.95,122200.0,25.5756,25.5756,25.5479,25.5549,122200.0
2013-10-04 11:30:00,36.95,36.99,36.94,36.96,271100.0,25.5549,25.5825,25.5479,25.5618,271100.0
2013-10-04 11:35:00,36.97,37.0,36.95,37.0,166200.0,25.5687,25.5894,25.5549,25.5894,166200.0
2013-10-04 11:40:00,36.99,37.0,36.96,36.97,189000.0,25.5825,25.5894,25.5618,25.5687,189000.0
2013-10-04 11:45:00,36.97,36.97,36.95,36.97,198400.0,25.5687,25.5687,25.5549,25.5687,198400.0
2013-10-04 11:50:00,36.97,36.97,36.94,36.94,218300.0,25.5687,25.5687,25.5479,25.5479,218300.0
2013-10-04 11:55:00,36.94,36.96,36.94,36.96,158000.0,25.5479,25.5618,25.5479,25.5618,158000.0
2013-10-04 12:00:00,36.96,36.96,36.93,36.94,165300.0,25.5618,25.5618,25.541,25.5479,165300.0
2013-10-04 12:05:00,36.94,36.95,36.92,36.93,178000.0,25.5479,25.5549,25.5341,25.541,178000.0
2013-10-04 12:10:00,36.94,36.94,36.92,36.92,142900.0,25.5479,25.5479,25.5341,25.5341,142900.0
2013-10-04 12:15:00,36.92,36.96,36.92,36.96,169100.0,25.5341,25.5618,25.5341,25.5618,169100.0
2013-10-04 12:20:00,36.96,36.97,36.94,36.97,242000.0,25.5618,25.5687,25.5479,25.5687,242000.0
2013-10-04 12:25:00,36.97,37.0,36.96,36.98,185000.0,25.5687,25.5894,25.5618,25.5756,185000.0
2013-10-04 12:30:00,36.99,36.99,36.96,36.98,129200.0,25.5825,25.5825,25.5618,25.5756,129200.0
2013-10-04 12:35:00,36.98,37.0,36.96,36.99,143100.0,25.5756,25.5894,25.5618,25.5825,143100.0
2013-10-04 12:40:00,36.99,37.01,36.98,37.01,183500.0,25.5825,25.5964,25.5756,25.5964,183500.0
2013-10-04 12:45:00,37.01,37.01,37.0,37.01,69500.0,25.5964,25.5964,25.5894,25.5964,69500.0
2013-10-04 12:50:00,37.01,37.01,36.99,36.99,102100.0,25.5964,25.5964,25.5825,25.5825,102100.0
2013-10-04 12:55:00,37.0,37.03,36.99,37.03,120500.0,25.5894,25.6102,25.5825,25.6102,120500.0
2013-10-04 13:00:00,37.02,37.04,37.01,37.03,103600.0,25.6033,25.6171,25.5964,25.6102,103600.0
2013-10-04 13:05:00,37.03,37.04,37.02,37.02,133600.0,25.6102,25.6171,25.6033,25.6033,133600.0
2013-10-04 13:10:00,37.03,37.06,37.02,37.05,185800.0,25.6102,25.6309,25.6033,25.624,185800.0
2013-10-04 13:15:00,37.06,37.08,37.05,37.05,209900.0,25.6309,25.6448,25.624,25.624,209900.0
2013-10-04 13:20:00,37.06,37.08,37.04,37.07,191800.0,25.6309,25.6448,25.6171,25.6379,191800.0
2013-10-04 13:25:00,37.08,37.13,37.07,37.1,163400.0,25.6448,25.6794,25.6379,25.6586,163400.0
2013-10-04 13:30:00,37.1,37.13,37.1,37.12,93600.0,25.6586,25.6794,25.6586,25.6724,93600.0
2013-10-04 13:35:00,37.11,37.14,37.11,37.14,79700.0,25.6655,25.6863,25.6655,25.6863,79700.0
2013-10-04 13:40:00,37.14,37.14,37.1,37.11,71300.0,25.6863,25.6863,25.6586,25.6655,71300.0
2013-10-04 13:45:00,37.11,37.11,37.08,37.09,61300.0,25.6655,25.6655,25.6448,25.6517,61300.0
2013-10-04 13:50:00,37.08,37.1,37.08,37.09,52800.0,25.6448,25.6586,25.6448,25.6517,52800.0
2013-10-04 13:55:00,37.1,37.1,37.07,37.08,44300.0,25.6586,25.6586,25.6379,25.6448,44300.0
2013-10-04 14:00:00,37.08,37.12,37.08,37.11,127400.0,25.6448,25.6724,25.6448,25.6655,127400.0
2013-10-04 14:05:00,37.11,37.11,37.1,37.1,63200.0,25.6655,25.6655,25.6586,25.6586,63200.0
2013-10-04 14:10:00,37.11,37.11,37.1,37.11,124300.0,25.6655,25.6655,25.6586,25.6655,124300.0
2013-10-04 14:15:00,37.11,37.11,37.1,37.1,121800.0,25.6655,25.6655,25.6586,25.6586,121800.0
2013-10-04 14:20:00,37.11,37.11,37.1,37.11,97600.0,25.6655,25.6655,25.6586,25.6655,97600.0
2013-10-04 14:25:00,37.11,37.12,37.1,37.12,190300.0,25.6655,25.6724,25.6586,25.6724,190300.0
2013-10-04 14:30:00,37.12,37.15,37.11,37.14,196900.0,25.6724,25.6932,25.6655,25.6863,196900.0
2013-10-04 14:35:00,37.14,37.14,37.11,37.13,120700.0,25.6863,25.6863,25.6655,25.6794,120700.0
2013-10-04 14:40:00,37.14,37.14,37.13,37.13,24400.0,25.6863,25.6863,25.6794,25.6794,24400.0
2013-10-04 14:45:00,37.14,37.2,37.13,37.19,197900.0,25.6863,25.7278,25.6794,25.7208,197900.0
2013-10-04 14:50:00,37.19,37.24,37.19,37.2,497200.0,25.7208,25.7554,25.7208,25.7278,497200.0
2013-10-04 14:55:00,37.2,37.22,37.19,37.21,149800.0,25.7278,25.7416,25.7208,25.7347,149800.0
2013-10-04 15:00:00,37.2,37.22,37.2,37.22,123800.0,25.7278,25.7416,25.7278,25.7416,123800.0
2013-10-04 15:05:00,37.21,37.22,37.21,37.22,167200.0,25.7347,25.7416,25.7347,25.7416,167200.0
2013-10-04 15:10:00,37.21,37.22,37.19,37.2,157100.0,25.7347,25.7416,25.7208,25.7278,157100.0
2013-10-04 15:15:00,37.2,37.2,37.13,37.14,248900.0,25.7278,25.7278,25.6794,25.6863,248900.0
2013-10-04 15:20:00,37.14,37.15,37.11,37.13,136800.0,25.6863,25.6932,25.6655,25.6794,136800.0
2013-10-04 15:25:00,37.13,37.18,37.13,37.17,132800.0,25.6794,25.7139,25.6794,25.707,132800.0
2013-10-04 15:30:00,37.18,37.18,37.12,37.14,190200.0,25.7139,25.7139,25.6724,25.6863,190200.0
2013-10-04 15:35:00,37.14,37.18,37.14,37.18,183500.0,25.6863,25.7139,25.6863,25.7139,183500.0
2013-10-04 15:40:00,37.18,37.18,37.15,37.16,204100.0,25.7139,25.7139,25.6932,25.7001,204100.0
2013-10-04 15:45:00,37.16,37.17,37.14,37.15,359200.0,25.7001,25.707,25.6863,25.6932,359200.0
2013-10-04 15:50:00,37.15,37.15,37.11,37.13,447300.0,25.6932,25.6932,25.6655,25.6794,447300.0
2013-10-04 15:55:00,37.12,37.2,37.12,37.19,493600.0,25.6724,25.7278,25.6724,25.7208,493600.0
2013-10-07 09:30:00,37.08,37.1,36.99,37.0,654100.0,25.6448,25.6586,25.5825,25.5894,654100.0
2013-10-07 09:35:00,37.01,37.03,36.88,36.89,477400.0,25.5964,25.6102,25.5065,25.5134,477400.0
2013-10-07 09:40:00,36.89,36.95,36.83,36.9,540700.0,25.5134,25.5549,25.4719,25.5203,540700.0
2013-10-07 09:45:00,36.9,37.05,36.89,37.02,573400.0,25.5203,25.624,25.5134,25.6033,573400.0
2013-10-07 09:50:00,37.02,37.05,37.0,37.01,105900.0,25.6033,25.624,25.5894,25.5964,105900.0
2013-10-07 09:55:00,37.02,37.02,36.96,36.99,184100.0,25.6033,25.6033,25.5618,25.5825,184100.0
2013-10-07 10:00:00,36.98,37.04,36.98,37.03,198800.0,25.5756,25.6171,25.5756,25.6102,198800.0
2013-10-07 10:05:00,37.04,37.09,37.02,37.08,236900.0,25.6171,25.6517,25.6033,25.6448,236900.0
2013-10-07 10:10:00,37.09,37.12,37.06,37.12,397900.0,25.6517,25.6724,25.6309,25.6724,397900.0
2013-10-07 10:15:00,37.13,37.16,37.12,37.16,170800.0,25.6794,25.7001,25.6724,25.7001,170800.0
2013-10-07 10:20:00,37.16,37.2,37.13,37.2,303600.0,25.7001,25.7278,25.6794,25.7278,303600.0
2013-10-07 10:25:00,37.2,37.25,37.19,37.25,289200.0,25.7278,25.7623,25.7208,25.7623,289200.0
2013-10-07 10:30:00,37.25,37.28,37.2,37.21,164600.0,25.7623,25.7831,25.7278,25.7347,164600.0
2013-10-07 10:35:00,37.21,37.27,37.21,37.22,129000.0,25.7347,25.7762,25.7347,25.7416,129000.0
2013-10-07 10:40:00,37.22,37.27,37.22,37.26,125700.0,25.7416,25.7762,25.7416,25.7693,125700.0
2013-10-07 10:45:00,37.25,37.26,37.23,37.26,213000.0,25.7623,25.7693,25.7485,25.7693,213000.0
2013-10-07 10:50:00,37.26,37.28,37.24,37.27,162000.0,25.7693,25.7831,25.7554,25.7762,162000.0
2013-10-07 10:55:00,37.27,37.29,37.26,37.28,190500.0,25.7762,25.79,25.7693,25.7831,190500.0
2013-10-07 11:00:00,37.27,37.29,37.24,37.26,324200.0,25.7762,25.79,25.7554,25.7693,324200.0
2013-10-07 11:05:00,37.27,37.27,37.23,37.25,190300.0,25.7762,25.7762,25.7485,25.7623,190300.0
2013-10-07 11:10:00,37.25,37.28,37.24,37.25,130700.0,25.7623,25.7831,25.7554,25.7623,130700.0
2013-10-07 11:15:00,37.26,37.28,37.23,37.27,158100.0,25.7693,25.7831,25.7485,25.7762,158100.0
2013-10-07 11:20:00,37.27,37.3,37.27,37.29,143400.0,25.7762,25.7969,25.7762,25.79,143400.0
2013-10-07 11:25:00,37.29,37.3,37.26,37.27,116200.0,25.79,25.7969,25.7693,25.7762,116200.0
2013-10-07 11:30:00,37.28,37.32,37.26,37.3,196800.0,25.7831,25.8108,25.7693,25.7969,196800.0
2013-10-07 11:35:00,37.31,37.33,37.29,37.3,136100.0,25.8038,25.8177,25.79,25.7969,136100.0
2013-10-07 11:40:00,37.31,37.34,37.29,37.33,196100.0,25.8038,25.8246,25.79,25.8177,196100.0
2013-10-07 11:45:00,37.34,37.36,37.33,37.34,98900.0,25.8246,25.8384,25.8177,25.8246,98900.0
2013-10-07 11:50:00,37.34,37.38,37.33,37.35,131900.0,25.8246,25.8523,25.8177,25.8315,131900.0
2013-10-07 11:55:00,37.35,37.37,37.33,37.34,107300.0,25.8315,25.8453,25.8177,25.8246,107300.0
2013-10-07 12:00:00,37.34,37.34,37.3,37.3,73700.0,25.8246,25.8246,25.7969,25.7969,73700.0
2013-10-07 12:05:00,37.3,37.32,37.3,37.3,99400.0,25.7969,25.8108,25.7969,25.7969,99400.0
2013-10-07 12:10:00,37.3,37.31,37.28,37.31,265000.0,25.7969,25.8038,25.7831,25.8038,265000.0
2013-10-07 12:15:00,37.31,37.33,37.3,37.31,102800.0,25.8038,25.8177,25.7969,25.8038,102800.0
2013-10-07 12:20:00,37.32,37.32,37.28,37.29,90500.0,25.8108,25.8108,25.7831,25.79,90500.0
2013-10-07 12:25:00,37.29,37.3,37.26,37.26,85000.0,25.79,25.7969,25.7693,25.7693,85000.0
2013-10-07 12:30:00,37.26,37.27,37.22,37.26,111300.0,25.7693,25.7762,25.7416,25.7693,111300.0
2013-10-07 12:35:00,37.27,37.28,37.24,37.24,73500.0,25.7762,25.7831,25.7554,25.7554,73500.0
2013-10-07 12:40:00,37.24,37.27,37.22,37.26,248800.0,25.7554,25.7762,25.7416,25.7693,248800.0
2013-10-07 12:45:00,37.26,37.27,37.23,37.23,117000.0,25.7693,25.7762,25.7485,25.7485,117000.0
2013-10-07 12:50:00,37.22,37.24,37.22,37.22,60300.0,25.7416,25.7554,25.7416,25.7416,60300.0
2013-10-07 12:55:00,37.23,37.23,37.17,37.19,101500.0,25.7485,25.7485,25.707,25.7208,101500.0
2013-10-07 13:00:00,37.19,37.24,37.19,37.21,85000.0,25.7208,25.7554,25.7208,25.7347,85000.0
2013-10-07 13:05:00,37.22,37.22,37.18,37.22,77600.0,25.7416,25.7416,25.7139,25.7416,77600.0
2013-10-07 13:10:00,37.21,37.24,37.2,37.22,97800.0,25.7347,25.7554,25.7278,25.7416,97800.0
2013-10-07 13:15:00,37.23,37.24,37.2,37.2,71800.0,25.7485,25.7554,25.7278,25.7278,71800.0
2013-10-07 13:20:00,37.2,37.21,37.17,37.19,88500.0,25.7278,25.7347,25.707,25.7208,88500.0
2013-10-07 13:25:00,37.18,37.2,37.17,37.19,124300.0,25.7139,25.7278,25.707,25.7208,124300.0
2013-10-07 13:30:00,37.19,37.21,37.19,37.2,51100.0,25.7208,25.7347,25.7208,25.7278,51100.0
2013-10-07 13:35:00,37.21,37.22,37.19,37.2,100200.0,25.7347,25.7416,25.7208,25.7278,100200.0
2013-10-07 13:40:00,37.19,37.21,37.19,37.2,84500.0,25.7208,25.7347,25.7208,25.7278,84500.0
2013-10-07 13:45:00,37.2,37.21,37.19,37.21,65800.0,25.7278,25.7347,25.7208,25.7347,65800.0
2013-10-07 13:50:00,37.21,37.21,37.16,37.16,187100.0,25.7347,25.7347,25.7001,25.7001,187100.0
2013-10-07 13:55:00,37.16,37.2,37.16,37.2,74000.0,25.7001,25.7278,25.7001,25.7278,74000.0
2013-10-07 14:00:00,37.2,37.24,37.19,37.21,100400.0,25.7278,25.7554,25.7208,25.7347,100400.0
2013-10-07 14:05:00,37.22,37.22,37.19,37.2,102200.0,25.7416,25.7416,25.7208,25.7278,102200.0
2013-10-07 14:10:00,37.2,37.24,37.18,37.21,238800.0,25.7278,25.7554,25.7139,25.7347,238800.0
2013-10-07 14:15:00,37.2,37.23,37.19,37.22,125500.0,25.7278,25.7485,25.7208,25.7416,125500.0
2013-10-07 14:20:00,37.22,37.23,37.17,37.19,296400.0,25.7416,25.7485,25.707,25.7208,296400.0
2013-10-07 14:25:00,37.19,37.21,37.18,37.2,125600.0,25.7208,25.7347,25.7139,25.7278,125600.0
2013-10-07 14:30:00,37.2,37.2,37.18,37.2,140100.0,25.7278,25.7278,25.7139,25.7278,140100.0
2013-10-07 14:35:00,37.2,37.22,37.2,37.21,67200.0,25.7278,25.7416,25.7278,25.7347,67200.0
2013-10-07 14:40:00,37.21,37.23,37.19,37.2,305100.0,25.7347,25.7485,25.7208,25.7278,305100.0
2013-10-07 14:45:00,37.2,37.24,37.2,37.22,164800.0,25.7278,25.7554,25.7278,25.7416,164800.0
2013-10-07 14:50:00,37.22,37.23,37.2,37.22,153500.0,25.7416,25.7485,25.7278,25.7416,153500.0
2013-10-07 14:55:00,37.22,37.23,37.21,37.21,79300.0,25.7416,25.7485,25.7347,25.7347,79300.0
2013-10-07 15:00:00,37.22,37.23,37.21,37.22,146900.0,25.7416,25.7485,25.7347,25.7416,146900.0
2013-10-07 15:05:00,37.21,37.22,37.2,37.22,98500.0,25.7347,25.7416,25.7278,25.7416,98500.0
2013-10-07 15:10:00,37.22,37.22,37.19,37.2,145900.0,25.7416,25.7416,25.7208,25.7278,145900.0
2013-10-07 15:15:00,37.2,37.21,37.18,37.18,191400.0,25.7278,25.7347,25.7139,25.7139,191400.0
2013-10-07 15:20:00,37.18,37.19,37.11,37.11,429400.0,25.7139,25.7208,25.6655,25.6655,429400.0
2013-10-07 15:25:00,37.12,37.14,37.11,37.12,198300.0,25.6724,25.6863,25.6655,25.6724,198300.0
2013-10-07 15:30:00,37.13,37.14,37.12,37.13,140000.0,25.6794,25.6863,25.6724,25.6794,140000.0
2013-10-07 15:35:00,37.13,37.14,37.1,37.1,248400.0,25.6794,25.6863,25.6586,25.6586,248400.0
2013-10-07 15:40:00,37.1,37.12,37.08,37.09,456700.0,25.6586,25.6724,25.6448,25.6517,456700.0
2013-10-07 15:45:00,37.09,37.11,37.05,37.08,514600.0,25.6517,25.6655,25.624,25.6448,514600.0
2013-10-07 15:50:00,37.08,37.09,37.07,37.07,333200.0,25.6448,25.6517,25.6379,25.6379,333200.0
2013-10-07 15:55:00,37.07,37.08,37.03,37.03,980400.0,25.6379,25.6448,25.6102,25.6102,980400.0
2013-10-08 09:30:00,37.1,37.12,36.94,37.02,528000.0,25.6586,25.6724,25.5479,25.6033,528000.0
2013-10-08 09:35:00,37.01,37.08,36.97,36.98,190500.0,25.5964,25.6448,25.5687,25.5756,190500.0
2013-10-08 09:40:00,36.98,37.02,36.94,36.98,198000.0,25.5756,25.6033,25.5479,25.5756,198000.0
2013-10-08 09:45:00,36.98,37.04,36.98,37.0,229300.0,25.5756,25.6171,25.5756,25.5894,229300.0
2013-10-08 09:50:00,36.99,37.0,36.94,36.96,189600.0,25.5825,25.5894,25.5479,25.5618,189600.0
2013-10-08 09:55:00,36.95,37.02,36.95,37.01,213200.0,25.5549,25.6033,25.5549,25.5964,213200.0
2013-10-08 10:00:00,37.01,37.02,36.95,36.96,298100.0,25.5964,25.6033,25.5549,25.5618,298100.0
2013-10-08 10:05:00,36.97,36.99,36.91,36.91,176600.0,25.5687,25.5825,25.5272,25.5272,176600.0
2013-10-08 10:10:00,36.91,36.93,36.9,36.92,244700.0,25.5272,25.541,25.5203,25.5341,244700.0
2013-10-08 10:15:00,36.93,36.95,36.91,36.94,146400.0,25.541,25.5549,25.5272,25.5479,146400.0
2013-10-08 10:20:00,36.94,36.95,36.91,36.93,168100.0,25.5479,25.5549,25.5272,25.541,168100.0
2013-10-08 10:25:00,36.93,36.99,36.92,36.98,345800.0,25.541,25.5825,25.5341,25.5756,345800.0
2013-10-08 10:30:00,36.98,36.99,36.96,36.99,73200.0,25.5756,25.5825,25.5618,25.5825,73200.0
2013-10-08 10:35:00,36.99,37.06,36.97,37.05,189100.0,25.5825,25.6309,25.5687,25.624,189100.0
2013-10-08 10:40:00,37.05,37.06,37.01,37.04,199800.0,25.624,25.6309,25.5964,25.6171,199800.0
2013-10-08 10:45:00,37.04,37.05,36.95,36.97,297100.0,25.6171,25.624,25.5549,25.5687,297100.0
2013-10-08 10:50:00,36.97,37.0,36.95,36.98,192000.0,25.5687,25.5894,25.5549,25.5756,192000.0
2013-10-08 10:55:00,36.98,37.05,36.97,37.05,135500.0,25.5756,25.624,25.5687,25.624,135500.0
2013-10-08 11:00:00,37.04,37.05,37.01,37.02,184500.0,25.6171,25.624,25.5964,25.6033,184500.0
2013-10-08 11:05:00,37.02,37.06,37.01,37.06,282700.0,25.6033,25.6309,25.5964,25.6309,282700.0
2013-10-08 11:10:00,37.06,37.12,37.05,37.11,148100.0,25.6309,25.6724,25.624,25.6655,148100.0
2013-10-08 11:15:00,37.11,37.14,37.09,37.12,296400.0,25.6655,25.6863,25.6517,25.6724,296400.0
2013-10-08 11:20:00,37.12,37.17,37.12,37.16,166300.0,25.6724,25.707,25.6724,25.7001,166300.0
2013-10-08 11:25:00,37.16,37.19,37.16,37.18,109200.0,25.7001,25.7208,25.7001,25.7139,109200.0
2013-10-08 11:30:00,37.18,37.24,37.16,37.19,251700.0,25.7139,25.7554,25.7001,25.7208,251700.0
2013-10-08 11:35:00,37.2,37.29,37.2,37.27,324100.0,25.7278,25.79,25.7278,25.7762,324100.0
2013-10-08 11:40:00,37.27,37.27,37.2,37.23,306200.0,25.7762,25.7762,25.7278,25.7485,306200.0
2013-10-08 11:45:00,37.23,37.23,37.11,37.13,173700.0,25.7485,25.7485,25.6655,25.6794,173700.0
2013-10-08 11:50:00,37.12,37.15,37.12,37.13,175000.0,25.6724,25.6932,25.6724,25.6794,175000.0
2013-10-08 11:55:00,37.13,37.18,37.12,37.18,155100.0,25.6794,25.7139,25.6724,25.7139,155100.0
2013-10-08 12:00:00,37.18,37.22,37.16,37.2,158800.0,25.7139,25.7416,25.7001,25.7278,158800.0
2013-10-08 12:05:00,37.2,37.24,37.2,37.24,139500.0,25.7278,25.7554,25.7278,25.7554,139500.0
2013-10-08 12:10:00,37.24,37.24,37.2,37.23,173000.0,25.7554,25.7554,25.7278,25.7485,173000.0
2013-10-08 12:15:00,37.23,37.24,37.19,37.22,237100.0,25.7485,25.7554,25.7208,25.7416,237100.0
2013-10-08 12:20:00,37.22,37.26,37.22,37.26,133300.0,25.7416,25.7693,25.7416,25.7693,133300.0
2013-10-08 12:25:00,37.25,37.26,37.22,37.25,166000.0,25.7623,25.7693,25.7416,25.7623,166000.0
2013-10-08 12:30:00,37.26,37.26,37.21,37.24,204300.0,25.7693,25.7693,25.7347,25.7554,204300.0
2013-10-08 12:35:00,37.24,37.31,37.23,37.31,221300.0,25.7554,25.8038,25.7485,25.8038,221300.0
2013-10-08 12:40:00,37.31,37.32,37.28,37.31,237200.0,25.8038,25.8108,25.7831,25.8038,237200.0
2013-10-08 12:45:00,37.3,37.32,37.29,37.32,113600.0,25.7969,25.8108,25.79,25.8108,113600.0
2013-10-08 12:50:00,37.32,37.33,37.3,37.3,114800.0,25.8108,25.8177,25.7969,25.7969,114800.0
2013-10-08 12:55:00,37.3,37.32,37.3,37.32,83300.0,25.7969,25.8108,25.7969,25.8108,83300.0
2013-10-08 13:00:00,37.32,37.36,37.3,37.34,275300.0,25.8108,25.8384,25.7969,25.8246,275300.0
2013-10-08 13:05:00,37.35,37.37,37.32,37.32,161900.0,25.8315,25.8453,25.8108,25.8108,161900.0
2013-10-08 13:10:00,37.32,37.36,37.32,37.34,171600.0,25.8108,25.8384,25.8108,25.8246,171600.0
2013-10-08 13:15:00,37.34,37.35,37.32,37.33,146700.0,25.8246,25.8315,25.8108,25.8177,146700.0
2013-10-08 13:20:00,37.32,37.33,37.3,37.32,104900.0,25.8108,25.8177,25.7969,25.8108,104900.0
2013-10-08 13:25:00,37.32,37.38,37.31,37.36,326200.0,25.8108,25.8523,25.8038,25.8384,326200.0
2013-10-08 13:30:00,37.36,37.36,37.3,37.31,125000.0,25.8384,25.8384,25.7969,25.8038,125000.0
2013-10-08 13:35:00,37.3,37.31,37.28,37.3,154800.0,25.7969,25.8038,25.7831,25.7969,154800.0
2013-10-08 13:40:00,37.29,37.3,37.28,37.3,82100.0,25.79,25.7969,25.7831,25.7969,82100.0
2013-10-08 13:45:00,37.29,37.3,37.29,37.3,135100.0,25.79,25.7969,25.79,25.7969,135100.0
2013-10-08 13:50:00,37.3,37.31,37.28,37.3,117900.0,25.7969,25.8038,25.7831,25.7969,117900.0
2013-10-08 13:55:00,37.3,37.34,37.29,37.31,192400.0,25.7969,25.8246,25.79,25.8038,192400.0
2013-10-08 14:00:00,37.3,37.31,37.28,37.29,136700.0,25.7969,25.8038,25.7831,25.79,136700.0
2013-10-08 14:05:00,37.29,37.31,37.27,37.28,114800.0,25.79,25.8038,25.7762,25.7831,114800.0
2013-10-08 14:10:00,37.29,37.33,37.28,37.31,112100.0,25.79,25.8177,25.7831,25.8038,112100.0
2013-10-08 14:15:00,37.3,37.32,37.27,37.27,213600.0,25.7969,25.8108,25.7762,25.7762,213600.0
2013-10-08 14:20:00,37.28,37.33,37.26,37.31,115200.0,25.7831,25.8177,25.7693,25.8038,115200.0
2013-10-08 14:25:00,37.31,37.32,37.26,37.26,399600.0,25.8038,25.8108,25.7693,25.7693,399600.0
2013-10-08 14:30:00,37.26,37.27,37.2,37.2,249300.0,25.7693,25.7762,25.7278,25.7278,249300.0
2013-10-08 14:35:00,37.2,37.23,37.18,37.2,250000.0,25.7278,25.7485,25.7139,25.7278,250000.0
2013-10-08 14:40:00,37.2,37.2,37.15,37.16,253700.0,25.7278,25.7278,25.6932,25.7001,253700.0
2013-10-08 14:45:00,37.17,37.17,37.12,37.14,397400.0,25.707,25.707,25.6724,25.6863,397400.0
2013-10-08 14:50:00,37.14,37.16,37.12,37.16,184200.0,25.6863,25.7001,25.6724,25.7001,184200.0
2013-10-08 14:55:00,37.16,37.25,37.15,37.25,239100.0,25.7001,25.7623,25.6932,25.7623,239100.0
2013-10-08 15:00:00,37.25,37.28,37.23,37.26,214300.0,25.7623,25.7831,25.7485,25.7693,214300.0
2013-10-08 15:05:00,37.25,37.27,37.22,37.22,110000.0,25.7623,25.7762,25.7416,25.7416,110000.0
2013-10-08 15:10:00,37.23,37.26,37.22,37.24,166100.0,25.7485,25.7693,25.7416,25.7554,166100.0
2013-10-08 15:15:00,37.24,37.29,37.22,37.29,111700.0,25.7554,25.79,25.7416,25.79,111700.0
2013-10-08 15:20:00,37.29,37.38,37.28,37.37,335900.0,25.79,25.8523,25.7831,25.8453,335900.0
2013-10-08 15:25:00,37.38,37.41,37.36,37.39,526200.0,25.8523,25.873,25.8384,25.8592,526200.0
2013-10-08 15:30:00,37.39,37.4,37.34,37.36,565500.0,25.8592,25.8661,25.8246,25.8384,565500.0
2013-10-08 15:35:00,37.36,37.39,37.34,37.39,392000.0,25.8384,25.8592,25.8246,25.8592,392000.0
2013-10-08 15:40:00,37.38,37.39,37.34,37.35,344200.0,25.8523,25.8592,25.8246,25.8315,344200.0
2013-10-08 15:45:00,37.35,37.37,37.31,37.35,673400.0,25.8315,25.8453,25.8038,25.8315,673400.0
2013-10-08 15:50:00,37.35,37.37,37.3,37.3,784500.0,25.8315,25.8453,25.7969,25.7969,784500.0
2013-10-08 15:55:00,37.3,37.34,37.26,37.28,1412200.0,25.7969,25.8246,25.7693,25.7831,1412200.0
2013-10-09 09:30:00,37.42,37.42,37.12,37.16,593400.0,25.8799,25.8799,25.6724,25.7001,593400.0
2013-10-09 09:35:00,37.16,37.25,37.16,37.2,293700.0,25.7001,25.7623,25.7001,25.7278,293700.0
2013-10-09 09:40:00,37.2,37.23,37.13,37.2,248800.0,25.7278,25.7485,25.6794,25.7278,248800.0
2013-10-09 09:45:00,37.2,37.28,37.18,37.23,219600.0,25.7278,25.7831,25.7139,25.7485,219600.0
2013-10-09 09:50:00,37.23,37.24,37.21,37.24,175900.0,25.7485,25.7554,25.7347,25.7554,175900.0
2013-10-09 09:55:00,37.24,37.29,37.2,37.22,159800.0,25.7554,25.79,25.7278,25.7416,159800.0
2013-10-09 10:00:00,37.22,37.22,37.16,37.18,463600.0,25.7416,25.7416,25.7001,25.7139,463600.0
2013-10-09 10:05:00,37.18,37.24,37.14,37.19,352400.0,25.7139,25.7554,25.6863,25.7208,352400.0
2013-10-09 10:10:00,37.19,37.25,37.16,37.24,381500.0,25.7208,25.7623,25.7001,25.7554,381500.0
2013-10-09 10:15:00,37.24,37.31,37.22,37.3,278700.0,25.7554,25.8038,25.7416,25.7969,278700.0
2013-10-09 10:20:00,37.31,37.39,37.29,37.39,339300.0,25.8038,25.8592,25.79,25.8592,339300.0
2013-10-09 10:25:00,37.39,37.42,37.34,37.37,229100.0,25.8592,25.8799,25.8246,25.8453,229100.0
2013-10-09 10:30:00,37.38,37.4,37.35,37.4,226100.0,25.8523,25.8661,25.8315,25.8661,226100.0
2013-10-09 10:35:00,37.4,37.4,37.32,37.34,195400.0,25.8661,25.8661,25.8108,25.8246,195400.0
2013-10-09 10:40:00,37.34,37.41,37.32,37.41,304800.0,25.8246,25.873,25.8108,25.873,304800.0
2013-10-09 10:45:00,37.41,37.42,37.35,37.35,368900.0,25.873,25.8799,25.8315,25.8315,368900.0
2013-10-09 10:50:00,37.36,37.36,37.28,37.3,339300.0,25.8384,25.8384,25.7831,25.7969,339300.0
2013-10-09 10:55:00,37.3,37.37,37.3,37.33,263000.0,25.7969,25.8453,25.7969,25.8177,263000.0
2013-10-09 11:00:00,37.33,37.4,37.33,37.39,196800.0,25.8177,25.8661,25.8177,25.8592,196800.0
2013-10-09 11:05:00,37.38,37.39,37.35,37.36,257100.0,25.8523,25.8592,25.8315,25.8384,257100.0
2013-10-09 11:10:00,37.36,37.36,37.3,37.3,138200.0,25.8384,25.8384,25.7969,25.7969,138200.0
2013-10-09 11:15:00,37.31,37.33,37.28,37.3,171900.0,25.8038,25.8177,25.7831,25.7969,171900.0
2013-10-09 11:20:00,37.29,37.3,37.23,37.24,204900.0,25.79,25.7969,25.7485,25.7554,204900.0
2013-10-09 11:25:00,37.23,37.3,37.2,37.23,267600.0,25.7485,25.7969,25.7278,25.7485,267600.0
2013-10-09 11:30:00,37.22,37.23,37.19,37.19,525700.0,25.7416,25.7485,25.7208,25.7208,525700.0
2013-10-09 11:35:00,37.2,37.21,37.17,37.17,242500.0,25.7278,25.7347,25.707,25.707,242500.0
2013-10-09 11:40:00,37.18,37.2,37.17,37.2,217900.0,25.7139,25.7278,25.707,25.7278,217900.0
2013-10-09 11:45:00,37.2,37.21,37.18,37.2,260400.0,25.7278,25.7347,25.7139,25.7278,260400.0
2013-10-09 11:50:00,37.2,37.2,37.16,37.16,135900.0,25.7278,25.7278,25.7001,25.7001,135900.0
2013-10-09 11:55:00,37.16,37.21,37.16,37.2,211700.0,25.7001,25.7347,25.7001,25.7278,211700.0
2013-10-09 12:00:00,37.2,37.23,37.18,37.19,96400.0,25.7278,25.7485,25.7139,25.7208,96400.0
2013-10-09 12:05:00,37.19,37.2,37.16,37.17,94700.0,25.7208,25.7278,25.7001,25.707,94700.0
2013-10-09 12:10:00,37.16,37.19,37.15,37.15,133200.0,25.7001,25.7208,25.6932,25.6932,133200.0
2013-10-09 12:15:00,37.15,37.17,37.15,37.15,165700.0,25.6932,25.707,25.6932,25.6932,165700.0
2013-10-09 12:20:00,37.15,37.15,37.08,37.08,191200.0,25.6932,25.6932,25.6448,25.6448,191200.0
2013-10-09 12:25:00,37.08,37.09,37.06,37.06,95200.0,25.6448,25.6517,25.6309,25.6309,95200.0
2013-10-09 12:30:00,37.07,37.12,37.05,37.12,125000.0,25.6379,25.6724,25.624,25.6724,125000.0
2013-10-09 12:35:00,37.12,37.15,37.1,37.12,123900.0,25.6724,25.6932,25.6586,25.6724,123900.0
2013-10-09 12:40:00,37.11,37.12,37.05,37.06,190600.0,25.6655,25.6724,25.624,25.6309,190600.0
2013-10-09 12:45:00,37.05,37.08,37.05,37.06,179100.0,25.624,25.6448,25.624,25.6309,179100.0
2013-10-09 12:50:00,37.07,37.08,37.06,37.08,41600.0,25.6379,25.6448,25.6309,25.6448,41600.0
2013-10-09 12:55:00,37.08,37.09,37.06,37.06,80000.0,25.6448,25.6517,25.6309,25.6309,80000.0
2013-10-09 13:00:00,37.06,37.09,37.05,37.05,74100.0,25.6309,25.6517,25.624,25.624,74100.0
2013-10-09 13:05:00,37.05,37.06,37.04,37.05,100100.0,25.624,25.6309,25.6171,25.624,100100.0
2013-10-09 13:10:00,37.04,37.08,37.04,37.08,119700.0,25.6171,25.6448,25.6171,25.6448,119700.0
2013-10-09 13:15:00,37.08,37.1,37.07,37.09,112900.0,25.6448,25.6586,25.6379,25.6517,112900.0
2013-10-09 13:20:00,37.08,37.12,37.07,37.1,116800.0,25.6448,25.6724,25.6379,25.6586,116800.0
2013-10-09 13:25:00,37.1,37.11,37.08,37.08,114600.0,25.6586,25.6655,25.6448,25.6448,114600.0
2013-10-09 13:30:00,37.08,37.12,37.07,37.07,133300.0,25.6448,25.6724,25.6379,25.6379,133300.0
2013-10-09 13:35:00,37.06,37.09,37.05,37.05,117100.0,25.6309,25.6517,25.624,25.624,117100.0
2013-10-09 13:40:00,37.06,37.09,37.05,37.08,237500.0,25.6309,25.6517,25.624,25.6448,237500.0
2013-10-09 13:45:00,37.08,37.11,37.07,37.08,164700.0,25.6448,25.6655,25.6379,25.6448,164700.0
2013-10-09 13:50:00,37.07,37.08,37.05,37.07,153300.0,25.6379,25.6448,25.624,25.6379,153300.0
2013-10-09 13:55:00,37.07,37.07,37.04,37.04,99100.0,25.6379,25.6379,25.6171,25.6171,99100.0
2013-10-09 14:00:00,37.05,37.07,37.01,37.06,250400.0,25.624,25.6379,25.5964,25.6309,250400.0
2013-10-09 14:05:00,37.05,37.08,37.03,37.06,164000.0,25.624,25.6448,25.6102,25.6309,164000.0
2013-10-09 14:10:00,37.06,37.07,37.02,37.04,179800.0,25.6309,25.6379,25.6033,25.6171,179800.0
2013-10-09 14:15:00,37.04,37.07,37.02,37.05,217900.0,25.6171,25.6379,25.6033,25.624,217900.0
2013-10-09 14:20:00,37.05,37.09,37.05,37.07,292700.0,25.624,25.6517,25.624,25.6379,292700.0
2013-10-09 14:25:00,37.07,37.08,37.04,37.08,139000.0,25.6379,25.6448,25.6171,25.6448,139000.0
2013-10-09 14:30:00,37.08,37.13,37.06,37.12,191300.0,25.6448,25.6794,25.6309,25.6724,191300.0
2013-10-09 14:35:00,37.12,37.14,37.11,37.11,160100.0,25.6724,25.6863,25.6655,25.6655,160100.0
2013-10-09 14:40:00,37.1,37.12,37.08,37.09,105400.0,25.6586,25.6724,25.6448,25.6517,105400.0
2013-10-09 14:45:00,37.1,37.12,37.09,37.12,108600.0,25.6586,25.6724,25.6517,25.6724,108600.0
2013-10-09 14:50:00,37.12,37.15,37.11,37.12,121500.0,25.6724,25.6932,25.6655,25.6724,121500.0
2013-10-09 14:55:00,37.13,37.15,37.12,37.15,117000.0,25.6794,25.6932,25.6724,25.6932,117000.0
2013-10-09 15:00:00,37.15,37.15,37.12,37.14,103300.0,25.6932,25.6932,25.6724,25.6863,103300.0
2013-10-09 15:05:00,37.14,37.14,37.07,37.09,292500.0,25.6863,25.6863,25.6379,25.6517,292500.0
2013-10-09 15:10:00,37.1,37.11,37.08,37.09,175600.0,25.6586,25.6655,25.6448,25.6517,175600.0
2013-10-09 15:15:00,37.09,37.1,37.06,37.08,208700.0,25.6517,25.6586,25.6309,25.6448,208700.0
2013-10-09 15:20:00,37.08,37.08,37.05,37.05,186700.0,25.6448,25.6448,25.624,25.624,186700.0
2013-10-09 15:25:00,37.06,37.09,37.05,37.09,214100.0,25.6309,25.6517,25.624,25.6517,214100.0
2013-10-09 15:30:00,37.09,37.12,37.08,37.1,219700.0,25.6517,25.6724,25.6448,25.6586,219700.0
2013-10-09 15:35:00,37.1,37.12,37.08,37.09,342100.0,25.6586,25.6724,25.6448,25.6517,342100.0
2013-10-09 15:40:00,37.08,37.1,37.07,37.07,310800.0,25.6448,25.6586,25.6379,25.6379,310800.0
2013-10-09 15:45:00,37.08,37.09,37.02,37.05,537100.0,25.6448,25.6517,25.6033,25.624,537100.0
2013-10-09 15:50:00,37.04,37.11,37.01,37.09,809400.0,25.6171,25.6655,25.5964,25.6517,809400.0
2013-10-09 15:55:00,37.09,37.11,37.06,37.07,819700.0,25.6517,25.6655,25.6309,25.6379,819700.0
2013-10-10 09:30:00,37.77,37.77,37.54,37.67,1079100.0,26.122,26.122,25.9629,26.0528,1079100.0
2013-10-10 09:35:00,37.67,37.74,37.65,37.7,404400.0,26.0528,26.1012,26.039,26.0736,404400.0
2013-10-10 09:40:00,37.69,37.74,37.66,37.72,322800.0,26.0667,26.1012,26.0459,26.0874,322800.0
2013-10-10 09:45:00,37.73,37.75,37.69,37.7,205400.0,26.0943,26.1081,26.0667,26.0736,205400.0
2013-10-10 09:50:00,37.7,37.71,37.62,37.66,387500.0,26.0736,26.0805,26.0182,26.0459,387500.0
2013-10-10 09:55:00,37.65,37.66,37.55,37.57,254400.0,26.039,26.0459,25.9698,25.9837,254400.0
2013-10-10 10:00:00,37.56,37.6,37.54,37.6,453800.0,25.9767,26.0044,25.9629,26.0044,453800.0
2013-10-10 10:05:00,37.59,37.6,37.56,37.58,223200.0,25.9975,26.0044,25.9767,25.9906,223200.0
2013-10-10 10:10:00,37.58,37.59,37.49,37.52,290900.0,25.9906,25.9975,25.9283,25.9491,290900.0
2013-10-10 10:15:00,37.51,37.52,37.45,37.47,462100.0,25.9422,25.9491,25.9007,25.9145,462100.0
2013-10-10 10:20:00,37.47,37.52,37.45,37.52,243100.0,25.9145,25.9491,25.9007,25.9491,243100.0
2013-10-10 10:25:00,37.52,37.59,37.52,37.57,182800.0,25.9491,25.9975,25.9491,25.9837,182800.0
2013-10-10 10:30:00,37.57,37.57,37.52,37.54,172100.0,25.9837,25.9837,25.9491,25.9629,172100.0
2013-10-10 10:35:00,37.54,37.6,37.53,37.6,166300.0,25.9629,26.0044,25.956,26.0044,166300.0
2013-10-10 10:40:00,37.59,37.64,37.59,37.62,191600.0,25.9975,26.0321,25.9975,26.0182,191600.0
2013-10-10 10:45:00,37.62,37.67,37.61,37.65,126600.0,26.0182,26.0528,26.0113,26.039,126600.0
2013-10-10 10:50:00,37.66,37.67,37.62,37.62,133600.0,26.0459,26.0528,26.0182,26.0182,133600.0
2013-10-10 10:55:00,37.63,37.67,37.6,37.64,181600.0,26.0252,26.0528,26.0044,26.0321,181600.0
2013-10-10 11:00:00,37.63,37.64,37.54,37.57,148400.0,26.0252,26.0321,25.9629,25.9837,148400.0
2013-10-10 11:05:00,37.58,37.58,37.53,37.54,198500.0,25.9906,25.9906,25.956,25.9629,198500.0
2013-10-10 11:10:00,37.54,37.54,37.5,37.52,129000.0,25.9629,25.9629,25.9352,25.9491,129000.0
2013-10-10 11:15:00,37.52,37.53,37.5,37.51,133200.0,25.9491,25.956,25.9352,25.9422,133200.0
2013-10-10 11:20:00,37.51,37.53,37.48,37.48,185600.0,25.9422,25.956,25.9214,25.9214,185600.0
2013-10-10 11:25:00,37.48,37.55,37.47,37.54,213100.0,25.9214,25.9698,25.9145,25.9629,213100.0
2013-10-10 11:30:00,37.53,37.55,37.5,37.55,337900.0,25.956,25.9698,25.9352,25.9698,337900.0
2013-10-10 11:35:00,37.54,37.63,37.54,37.61,167900.0,25.9629,26.0252,25.9629,26.0113,167900.0
2013-10-10 11:40:00,37.61,37.62,37.58,37.59,150300.0,26.0113,26.0182,25.9906,25.9975,150300.0
2013-10-10 11:45:00,37.6,37.6,37.57,37.59,140800.0,26.0044,26.0044,25.9837,25.9975,140800.0
2013-10-10 11:50:00,37.59,37.6,37.57,37.59,117500.0,25.9975,26.0044,25.9837,25.9975,117500.0
2013-10-10 11:55:00,37.59,37.59,37.54,37.56,154500.0,25.9975,25.9975,25.9629,25.9767,154500.0
2013-10-10 12:00:00,37.56,37.56,37.52,37.55,178500.0,25.9767,25.9767,25.9491,25.9698,178500.0
2013-10-10 12:05:00,37.55,37.57,37.54,37.56,136400.0,25.9698,25.9837,25.9629,25.9767,136400.0
2013-10-10 12:10:00,37.56,37.58,37.55,37.57,124600.0,25.9767,25.9906,25.9698,25.9837,124600.0
2013-10-10 12:15:00,37.57,37.62,37.56,37.61,265000.0,25.9837,26.0182,25.9767,26.0113,265000.0
2013-10-10 12:20:00,37.61,37.62,37.59,37.6,73800.0,26.0113,26.0182,25.9975,26.0044,73800.0
2013-10-10 12:25:00,37.59,37.6,37.58,37.6,66800.0,25.9975,26.0044,25.9906,26.0044,66800.0
2013-10-10 12:30:00,37.6,37.62,37.59,37.6,136600.0,26.0044,26.0182,25.9975,26.0044,136600.0
2013-10-10 12:35:00,37.61,37.65,37.6,37.63,107000.0,26.0113,26.039,26.0044,26.0252,107000.0
2013-10-10 12:40:00,37.63,37.64,37.61,37.63,76200.0,26.0252,26.0321,26.0113,26.0252,76200.0
2013-10-10 12:45:00,37.63,37.64,37.61,37.62,99900.0,26.0252,26.0321,26.0113,26.0182,99900.0
2013-10-10 12:50:00,37.62,37.62,37.58,37.59,113000.0,26.0182,26.0182,25.9906,25.9975,113000.0
2013-10-10 12:55:00,37.59,37.59,37.56,37.57,77800.0,25.9975,25.9975,25.9767,25.9837,77800.0
2013-10-10 13:00:00,37.56,37.57,37.54,37.54,118000.0,25.9767,25.9837,25.9629,25.9629,118000.0
2013-10-10 13:05:00,37.54,37.54,37.53,37.53,80100.0,25.9629,25.9629,25.956,25.956,80100.0
2013-10-10 13:10:00,37.54,37.57,37.53,37.54,90400.0,25.9629,25.9837,25.956,25.9629,90400.0
2013-10-10 13:15:00,37.54,37.56,37.54,37.54,61800.0,25.9629,25.9767,25.9629,25.9629,61800.0
2013-10-10 13:20:00,37.55,37.56,37.53,37.55,72000.0,25.9698,25.9767,25.956,25.9698,72000.0
2013-10-10 13:25:00,37.55,37.56,37.54,37.55,62300.0,25.9698,25.9767,25.9629,25.9698,62300.0
2013-10-10 13:30:00,37.55,37.56,37.53,37.55,62800.0,25.9698,25.9767,25.956,25.9698,62800.0
2013-10-10 13:35:00,37.56,37.56,37.53,37.55,78600.0,25.9767,25.9767,25.956,25.9698,78600.0
2013-10-10 13:40:00,37.56,37.56,37.54,37.54,35000.0,25.9767,25.9767,25.9629,25.9629,35000.0
2013-10-10 13:45:00,37.55,37.58,37.54,37.56,124500.0,25.9698,25.9906,25.9629,25.9767,124500.0
2013-10-10 13:50:00,37.57,37.58,37.55,37.58,63700.0,25.9837,25.9906,25.9698,25.9906,63700.0
2013-10-10 13:55:00,37.58,37.61,37.57,37.58,121100.0,25.9906,26.0113,25.9837,25.9906,121100.0
2013-10-10 14:00:00,37.57,37.59,37.57,37.58,36500.0,25.9837,25.9975,25.9837,25.9906,36500.0
2013-10-10 14:05:00,37.57,37.58,37.54,37.58,84900.0,25.9837,25.9906,25.9629,25.9906,84900.0
2013-10-10 14:10:00,37.58,37.58,37.55,37.57,77900.0,25.9906,25.9906,25.9698,25.9837,77900.0
2013-10-10 14:15:00,37.57,37.58,37.54,37.55,110700.0,25.9837,25.9906,25.9629,25.9698,110700.0
2013-10-10 14:20:00,37.56,37.58,37.55,37.58,55100.0,25.9767,25.9906,25.9698,25.9906,55100.0
2013-10-10 14:25:00,37.57,37.58,37.56,37.57,55500.0,25.9837,25.9906,25.9767,25.9837,55500.0
2013-10-10 14:30:00,37.58,37.59,37.56,37.59,116600.0,25.9906,25.9975,25.9767,25.9975,116600.0
2013-10-10 14:35:00,37.59,37.61,37.59,37.59,105900.0,25.9975,26.0113,25.9975,25.9975,105900.0
2013-10-10 14:40:00,37.6,37.61,37.59,37.61,39000.0,26.0044,26.0113,25.9975,26.0113,39000.0
2013-10-10 14:45:00,37.61,37.61,37.58,37.61,153200.0,26.0113,26.0113,25.9906,26.0113,153200.0
2013-10-10 14:50:00,37.61,37.63,37.6,37.63,90900.0,26.0113,26.0252,26.0044,26.0252,90900.0
2013-10-10 14:55:00,37.63,37.65,37.62,37.64,70200.0,26.0252,26.039,26.0182,26.0321,70200.0
2013-10-10 15:00:00,37.65,37.72,37.63,37.72,256000.0,26.039,26.0874,26.0252,26.0874,256000.0
2013-10-10 15:05:00,37.72,37.78,37.7,37.73,317500.0,26.0874,26.1289,26.0736,26.0943,317500.0
2013-10-10 15:10:00,37.73,37.84,37.72,37.83,326400.0,26.0943,26.1704,26.0874,26.1635,326400.0
2013-10-10 15:15:00,37.82,37.86,37.79,37.8,396900.0,26.1566,26.1842,26.1358,26.1427,396900.0
2013-10-10 15:20:00,37.8,37.82,37.79,37.8,158800.0,26.1427,26.1566,26.1358,26.1427,158800.0
2013-10-10 15:25:00,37.8,37.83,37.79,37.8,115000.0,26.1427,26.1635,26.1358,26.1427,115000.0
2013-10-10 15:30:00,37.8,37.8,37.76,37.77,313000.0,26.1427,26.1427,26.1151,26.122,313000.0
2013-10-10 15:35:00,37.77,37.78,37.71,37.71,369300.0,26.122,26.1289,26.0805,26.0805,369300.0
2013-10-10 15:40:00,37.71,37.73,37.7,37.7,355000.0,26.0805,26.0943,26.0736,26.0736,355000.0
2013-10-10 15:45:00,37.7,37.76,37.69,37.72,465100.0,26.0736,26.1151,26.0667,26.0874,465100.0
2013-10-10 15:50:00,37.72,37.73,37.68,37.73,533800.0,26.0874,26.0943,26.0597,26.0943,533800.0
2013-10-10 15:55:00,37.73,37.78,37.69,37.76,905500.0,26.0943,26.1289,26.0667,26.1151,905500.0
2013-10-11 09:30:00,37.92,37.92,37.68,37.74,624200.0,26.2257,26.2257,26.0597,26.1012,624200.0
2013-10-11 09:35:00,37.73,37.88,37.7,37.76,494000.0,26.0943,26.1981,26.0736,26.1151,494000.0
2013-10-11 09:40:00,37.77,37.78,37.62,37.63,132500.0,26.122,26.1289,26.0182,26.0252,132500.0
2013-10-11 09:45:00,37.63,37.67,37.6,37.64,170600.0,26.0252,26.0528,26.0044,26.0321,170600.0
2013-10-11 09:50:00,37.63,37.71,37.62,37.68,155100.0,26.0252,26.0805,26.0182,26.0597,155100.0
2013-10-11 09:55:00,37.69,37.73,37.58,37.68,204700.0,26.0667,26.0943,25.9906,26.0597,204700.0
2013-10-11 10:00:00,37.69,37.72,37.67,37.69,219000.0,26.0667,26.0874,26.0528,26.0667,219000.0
2013-10-11 10:05:00,37.7,37.73,37.69,37.72,222400.0,26.0736,26.0943,26.0667,26.0874,222400.0
2013-10-11 10:10:00,37.71,37.74,37.68,37.69,261300.0,26.0805,26.1012,26.0597,26.0667,261300.0
2013-10-11 10:15:00,37.69,37.7,37.66,37.69,159800.0,26.0667,26.0736,26.0459,26.0667,159800.0
2013-10-11 10:20:00,37.69,37.71,37.68,37.69,150800.0,26.0667,26.0805,26.0597,26.0667,150800.0
2013-10-11 10:25:00,37.69,37.69,37.67,37.68,171900.0,26.0667,26.0667,26.0528,26.0597,171900.0
2013-10-11 10:30:00,37.67,37.69,37.66,37.67,140400.0,26.0528,26.0667,26.0459,26.0528,140400.0
2013-10-11 10:35:00,37.67,37.68,37.64,37.65,186100.0,26.0528,26.0597,26.0321,26.039,186100.0
2013-10-11 10:40:00,37.65,37.66,37.61,37.62,198200.0,26.039,26.0459,26.0113,26.0182,198200.0
2013-10-11 10:45:00,37.62,37.65,37.61,37.62,163200.0,26.0182,26.039,26.0113,26.0182,163200.0
2013-10-11 10:50:00,37.63,37.63,37.59,37.6,96600.0,26.0252,26.0252,25.9975,26.0044,96600.0
2013-10-11 10:55:00,37.6,37.61,37.57,37.59,103400.0,26.0044,26.0113,25.9837,25.9975,103400.0
2013-10-11 11:00:00,37.6,37.61,37.59,37.6,90400.0,26.0044,26.0113,25.9975,26.0044,90400.0
2013-10-11 11:05:00,37.61,37.64,37.59,37.63,147900.0,26.0113,26.0321,25.9975,26.0252,147900.0
2013-10-11 11:10:00,37.62,37.64,37.61,37.62,50200.0,26.0182,26.0321,26.0113,26.0182,50200.0
2013-10-11 11:15:00,37.62,37.63,37.61,37.62,150200.0,26.0182,26.0252,26.0113,26.0182,150200.0
2013-10-11 11:20:00,37.63,37.63,37.57,37.58,83300.0,26.0252,26.0252,25.9837,25.9906,83300.0
2013-10-11 11:25:00,37.59,37.6,37.53,37.56,242100.0,25.9975,26.0044,25.956,25.9767,242100.0
2013-10-11 11:30:00,37.56,37.63,37.55,37.61,150700.0,25.9767,26.0252,25.9698,26.0113,150700.0
2013-10-11 11:35:00,37.6,37.65,37.6,37.62,126900.0,26.0044,26.039,26.0044,26.0182,126900.0
2013-10-11 11:40:00,37.62,37.65,37.6,37.62,326400.0,26.0182,26.039,26.0044,26.0182,326400.0
2013-10-11 11:45:00,37.62,37.63,37.56,37.57,169300.0,26.0182,26.0252,25.9767,25.9837,169300.0
2013-10-11 11:50:00,37.56,37.58,37.52,37.55,203300.0,25.9767,25.9906,25.9491,25.9698,203300.0
2013-10-11 11:55:00,37.55,37.6,37.55,37.58,183500.0,25.9698,26.0044,25.9698,25.9906,183500.0
2013-10-11 12:00:00,37.57,37.57,37.54,37.55,119700.0,25.9837,25.9837,25.9629,25.9698,119700.0
2013-10-11 12:05:00,37.55,37.61,37.54,37.6,367100.0,25.9698,26.0113,25.9629,26.0044,367100.0
2013-10-11 12:10:00,37.59,37.65,37.58,37.64,119500.0,25.9975,26.039,25.9906,26.0321,119500.0
2013-10-11 12:15:00,37.65,37.68,37.64,37.66,386600.0,26.039,26.0597,26.0321,26.0459,386600.0
2013-10-11 12:20:00,37.67,37.68,37.65,37.67,46100.0,26.0528,26.0597,26.039,26.0528,46100.0
2013-10-11 12:25:00,37.68,37.69,37.66,37.68,103200.0,26.0597,26.0667,26.0459,26.0597,103200.0
2013-10-11 12:30:00,37.68,37.71,37.67,37.68,87000.0,26.0597,26.0805,26.0528,26.0597,87000.0
2013-10-11 12:35:00,37.68,37.69,37.67,37.68,43200.0,26.0597,26.0667,26.0528,26.0597,43200.0
2013-10-11 12:40:00,37.68,37.69,37.64,37.66,258800.0,26.0597,26.0667,26.0321,26.0459,258800.0
2013-10-11 12:45:00,37.66,37.67,37.61,37.64,180000.0,26.0459,26.0528,26.0113,26.0321,180000.0
2013-10-11 12:50:00,37.63,37.65,37.63,37.65,71900.0,26.0252,26.039,26.0252,26.039,71900.0
2013-10-11 12:55:00,37.65,37.65,37.64,37.65,38500.0,26.039,26.039,26.0321,26.039,38500.0
2013-10-11 13:00:00,37.65,37.65,37.59,37.59,132400.0,26.039,26.039,25.9975,25.9975,132400.0
2013-10-11 13:05:00,37.59,37.65,37.59,37.64,196900.0,25.9975,26.039,25.9975,26.0321,196900.0
2013-10-11 13:10:00,37.64,37.64,37.63,37.64,63300.0,26.0321,26.0321,26.0252,26.0321,63300.0
2013-10-11 13:15:00,37.63,37.63,37.59,37.59,75400.0,26.0252,26.0252,25.9975,25.9975,75400.0
2013-10-11 13:20:00,37.59,37.61,37.58,37.61,60100.0,25.9975,26.0113,25.9906,26.0113,60100.0
2013-10-11 13:25:00,37.61,37.63,37.61,37.62,48500.0,26.0113,26.0252,26.0113,26.0182,48500.0
2013-10-11 13:30:00,37.63,37.63,37.61,37.62,51100.0,26.0252,26.0252,26.0113,26.0182,51100.0
2013-10-11 13:35:00,37.62,37.63,37.61,37.63,103500.0,26.0182,26.0252,26.0113,26.0252,103500.0
2013-10-11 13:40:00,37.63,37.63,37.61,37.62,69400.0,26.0252,26.0252,26.0113,26.0182,69400.0
2013-10-11 13:45:00,37.63,37.66,37.63,37.65,73800.0,26.0252,26.0459,26.0252,26.039,73800.0
2013-10-11 13:50:00,37.66,37.67,37.64,37.66,120000.0,26.0459,26.0528,26.0321,26.0459,120000.0
2013-10-11 13:55:00,37.66,37.67,37.65,37.66,54400.0,26.0459,26.0528,26.039,26.0459,54400.0
2013-10-11 14:00:00,37.67,37.69,37.66,37.68,74000.0,26.0528,26.0667,26.0459,26.0597,74000.0
2013-10-11 14:05:00,37.67,37.68,37.64,37.65,88000.0,26.0528,26.0597,26.0321,26.039,88000.0
2013-10-11 14:10:00,37.64,37.65,37.64,37.65,46200.0,26.0321,26.039,26.0321,26.039,46200.0
2013-10-11 14:15:00,37.64,37.66,37.64,37.64,80500.0,26.0321,26.0459,26.0321,26.0321,80500.0
2013-10-11 14:20:00,37.65,37.66,37.64,37.66,35200.0,26.039,26.0459,26.0321,26.0459,35200.0
2013-10-11 14:25:00,37.65,37.66,37.64,37.64,57200.0,26.039,26.0459,26.0321,26.0321,57200.0
2013-10-11 14:30:00,37.65,37.65,37.62,37.62,106800.0,26.039,26.039,26.0182,26.0182,106800.0
2013-10-11 14:35:00,37.63,37.63,37.6,37.6,93000.0,26.0252,26.0252,26.0044,26.0044,93000.0
2013-10-11 14:40:00,37.6,37.63,37.6,37.63,89300.0,26.0044,26.0252,26.0044,26.0252,89300.0
2013-10-11 14:45:00,37.63,37.65,37.6,37.65,164900.0,26.0252,26.039,26.0044,26.039,164900.0
2013-10-11 14:50:00,37.65,37.66,37.63,37.64,119000.0,26.039,26.0459,26.0252,26.0321,119000.0
2013-10-11 14:55:00,37.65,37.67,37.64,37.65,72300.0,26.039,26.0528,26.0321,26.039,72300.0
2013-10-11 15:00:00,37.66,37.66,37.61,37.61,171000.0,26.0459,26.0459,26.0113,26.0113,171000.0
2013-10-11 15:05:00,37.61,37.62,37.6,37.62,77700.0,26.0113,26.0182,26.0044,26.0182,77700.0
2013-10-11 15:10:00,37.61,37.65,37.6,37.6,317500.0,26.0113,26.039,26.0044,26.0044,317500.0
2013-10-11 15:15:00,37.61,37.61,37.6,37.61,55600.0,26.0113,26.0113,26.0044,26.0113,55600.0
2013-10-11 15:20:00,37.61,37.64,37.6,37.63,134500.0,26.0113,26.0321,26.0044,26.0252,134500.0
2013-10-11 15:25:00,37.62,37.63,37.59,37.63,151600.0,26.0182,26.0252,25.9975,26.0252,151600.0
2013-10-11 15:30:00,37.63,37.67,37.63,37.64,215900.0,26.0252,26.0528,26.0252,26.0321,215900.0
2013-10-11 15:35:00,37.65,37.66,37.6,37.62,209200.0,26.039,26.0459,26.0044,26.0182,209200.0
2013-10-11 15:40:00,37.62,37.62,37.58,37.62,190300.0,26.0182,26.0182,25.9906,26.0182,190300.0
2013-10-11 15:45:00,37.62,37.63,37.61,37.62,192200.0,26.0182,26.0252,26.0113,26.0182,192200.0
2013-10-11 15:50:00,37.61,37.68,37.61,37.67,321900.0,26.0113,26.0597,26.0113,26.0528,321900.0
2013-10-11 15:55:00,37.68,37.77,37.67,37.76,822800.0,26.0597,26.122,26.0528,26.1151,822800.0
2013-10-14 09:30:00,37.56,37.77,37.51,37.76,466800.0,25.9767,26.122,25.9422,26.1151,466800.0
2013-10-14 09:35:00,37.76,37.76,37.65,37.68,172200.0,26.1151,26.1151,26.039,26.0597,172200.0
2013-10-14 09:40:00,37.67,37.7,37.64,37.7,333500.0,26.0528,26.0736,26.0321,26.0736,333500.0
2013-10-14 09:45:00,37.7,37.73,37.65,37.67,275200.0,26.0736,26.0943,26.039,26.0528,275200.0
2013-10-14 09:50:00,37.67,37.69,37.66,37.69,472000.0,26.0528,26.0667,26.0459,26.0667,472000.0
2013-10-14 09:55:00,37.69,37.73,37.68,37.72,280300.0,26.0667,26.0943,26.0597,26.0874,280300.0
2013-10-14 10:00:00,37.71,37.77,37.69,37.75,310000.0,26.0805,26.122,26.0667,26.1081,310000.0
2013-10-14 10:05:00,37.75,37.8,37.69,37.7,340900.0,26.1081,26.1427,26.0667,26.0736,340900.0
2013-10-14 10:10:00,37.69,37.71,37.61,37.62,311900.0,26.0667,26.0805,26.0113,26.0182,311900.0
2013-10-14 10:15:00,37.61,37.63,37.56,37.56,128000.0,26.0113,26.0252,25.9767,25.9767,128000.0
2013-10-14 10:20:00,37.56,37.57,37.54,37.57,249800.0,25.9767,25.9837,25.9629,25.9837,249800.0
2013-10-14 10:25:00,37.57,37.63,37.55,37.63,171300.0,25.9837,26.0252,25.9698,26.0252,171300.0
2013-10-14 10:30:00,37.63,37.65,37.6,37.62,143400.0,26.0252,26.039,26.0044,26.0182,143400.0
2013-10-14 10:35:00,37.63,37.66,37.62,37.65,101300.0,26.0252,26.0459,26.0182,26.039,101300.0
2013-10-14 10:40:00,37.64,37.66,37.63,37.65,143100.0,26.0321,26.0459,26.0252,26.039,143100.0
2013-10-14 10:45:00,37.64,37.68,37.62,37.62,96800.0,26.0321,26.0597,26.0182,26.0182,96800.0
2013-10-14 10:50:00,37.63,37.63,37.6,37.6,71000.0,26.0252,26.0252,26.0044,26.0044,71000.0
2013-10-14 10:55:00,37.6,37.64,37.6,37.63,64200.0,26.0044,26.0321,26.0044,26.0252,64200.0
2013-10-14 11:00:00,37.62,37.63,37.59,37.6,97700.0,26.0182,26.0252,25.9975,26.0044,97700.0
2013-10-14 11:05:00,37.59,37.6,37.58,37.59,78700.0,25.9975,26.0044,25.9906,25.9975,78700.0
2013-10-14 11:10:00,37.59,37.6,37.59,37.59,37600.0,25.9975,26.0044,25.9975,25.9975,37600.0
2013-10-14 11:15:00,37.59,37.61,37.58,37.61,109000.0,25.9975,26.0113,25.9906,26.0113,109000.0
2013-10-14 11:20:00,37.6,37.61,37.58,37.58,98100.0,26.0044,26.0113,25.9906,25.9906,98100.0
2013-10-14 11:25:00,37.59,37.61,37.58,37.61,71700.0,25.9975,26.0113,25.9906,26.0113,71700.0
2013-10-14 11:30:00,37.61,37.64,37.6,37.63,95500.0,26.0113,26.0321,26.0044,26.0252,95500.0
2013-10-14 11:35:00,37.63,37.65,37.62,37.64,75500.0,26.0252,26.039,26.0182,26.0321,75500.0
2013-10-14 11:40:00,37.64,37.65,37.61,37.62,135400.0,26.0321,26.039,26.0113,26.0182,135400.0
2013-10-14 11:45:00,37.61,37.63,37.6,37.62,183000.0,26.0113,26.0252,26.0044,26.0182,183000.0
2013-10-14 11:50:00,37.62,37.64,37.6,37.61,132400.0,26.0182,26.0321,26.0044,26.0113,132400.0
2013-10-14 11:55:00,37.61,37.65,37.61,37.65,117400.0,26.0113,26.039,26.0113,26.039,117400.0
2013-10-14 12:00:00,37.64,37.67,37.63,37.66,82400.0,26.0321,26.0528,26.0252,26.0459,82400.0
2013-10-14 12:05:00,37.67,37.67,37.64,37.67,71200.0,26.0528,26.0528,26.0321,26.0528,71200.0
2013-10-14 12:10:00,37.67,37.68,37.66,37.67,60400.0,26.0528,26.0597,26.0459,26.0528,60400.0
2013-10-14 12:15:00,37.66,37.67,37.64,37.65,73700.0,26.0459,26.0528,26.0321,26.039,73700.0
2013-10-14 12:20:00,37.65,37.66,37.64,37.65,54400.0,26.039,26.0459,26.0321,26.039,54400.0
2013-10-14 12:25:00,37.65,37.68,37.65,37.67,73700.0,26.039,26.0597,26.039,26.0528,73700.0
2013-10-14 12:30:00,37.66,37.69,37.66,37.69,105700.0,26.0459,26.0667,26.0459,26.0667,105700.0
2013-10-14 12:35:00,37.69,37.71,37.68,37.7,112400.0,26.0667,26.0805,26.0597,26.0736,112400.0
2013-10-14 12:40:00,37.7,37.7,37.68,37.7,75200.0,26.0736,26.0736,26.0597,26.0736,75200.0
2013-10-14 12:45:00,37.7,37.7,37.68,37.69,69000.0,26.0736,26.0736,26.0597,26.0667,69000.0
2013-10-14 12:50:00,37.69,37.7,37.68,37.69,93400.0,26.0667,26.0736,26.0597,26.0667,93400.0
2013-10-14 12:55:00,37.69,37.69,37.66,37.67,76300.0,26.0667,26.0667,26.0459,26.0528,76300.0
2013-10-14 13:00:00,37.66,37.69,37.66,37.69,49400.0,26.0459,26.0667,26.0459,26.0667,49400.0
2013-10-14 13:05:00,37.69,37.72,37.69,37.72,64200.0,26.0667,26.0874,26.0667,26.0874,64200.0
2013-10-14 13:10:00,37.72,37.75,37.72,37.75,182200.0,26.0874,26.1081,26.0874,26.1081,182200.0
2013-10-14 13:15:00,37.75,37.76,37.73,37.74,155300.0,26.1081,26.1151,26.0943,26.1012,155300.0
2013-10-14 13:20:00,37.75,37.76,37.74,37.74,81500.0,26.1081,26.1151,26.1012,26.1012,81500.0
2013-10-14 13:25:00,37.75,37.75,37.74,37.75,43200.0,26.1081,26.1081,26.1012,26.1081,43200.0
2013-10-14 13:30:00,37.75,37.76,37.74,37.75,88700.0,26.1081,26.1151,26.1012,26.1081,88700.0
2013-10-14 13:35:00,37.75,37.75,37.73,37.74,67800.0,26.1081,26.1081,26.0943,26.1012,67800.0
2013-10-14 13:40:00,37.74,37.75,37.73,37.75,66400.0,26.1012,26.1081,26.0943,26.1081,66400.0
2013-10-14 13:45:00,37.74,37.76,37.74,37.74,170100.0,26.1012,26.1151,26.1012,26.1012,170100.0
2013-10-14 13:50:00,37.75,37.76,37.73,37.74,68700.0,26.1081,26.1151,26.0943,26.1012,68700.0
2013-10-14 13:55:00,37.74,37.74,37.72,37.73,45300.0,26.1012,26.1012,26.0874,26.0943,45300.0
2013-10-14 14:00:00,37.73,37.76,37.72,37.76,140000.0,26.0943,26.1151,26.0874,26.1151,140000.0
2013-10-14 14:05:00,37.76,37.79,37.74,37.75,274500.0,26.1151,26.1358,26.1012,26.1081,274500.0
2013-10-14 14:10:00,37.75,37.76,37.73,37.75,151200.0,26.1081,26.1151,26.0943,26.1081,151200.0
2013-10-14 14:15:00,37.75,37.76,37.75,37.76,42900.0,26.1081,26.1151,26.1081,26.1151,42900.0
2013-10-14 14:20:00,37.76,37.78,37.76,37.77,110800.0,26.1151,26.1289,26.1151,26.122,110800.0
2013-10-14 14:25:00,37.77,37.78,37.76,37.78,59400.0,26.122,26.1289,26.1151,26.1289,59400.0
2013-10-14 14:30:00,37.78,37.81,37.77,37.8,95000.0,26.1289,26.1496,26.122,26.1427,95000.0
2013-10-14 14:35:00,37.8,37.87,37.8,37.87,227700.0,26.1427,26.1911,26.1427,26.1911,227700.0
2013-10-14 14:40:00,37.87,37.88,37.79,37.81,171100.0,26.1911,26.1981,26.1358,26.1496,171100.0
2013-10-14 14:45:00,37.82,37.83,37.8,37.82,159900.0,26.1566,26.1635,26.1427,26.1566,159900.0
2013-10-14 14:50:00,37.83,37.83,37.81,37.82,98100.0,26.1635,26.1635,26.1496,26.1566,98100.0
2013-10-14 14:55:00,37.83,37.83,37.81,37.82,189900.0,26.1635,26.1635,26.1496,26.1566,189900.0
2013-10-14 15:00:00,37.82,37.83,37.79,37.8,228500.0,26.1566,26.1635,26.1358,26.1427,228500.0
2013-10-14 15:05:00,37.8,37.82,37.78,37.82,187800.0,26.1427,26.1566,26.1289,26.1566,187800.0
2013-10-14 15:10:00,37.81,37.82,37.79,37.8,171200.0,26.1496,26.1566,26.1358,26.1427,171200.0
2013-10-14 15:15:00,37.81,37.82,37.77,37.77,339000.0,26.1496,26.1566,26.122,26.122,339000.0
2013-10-14 15:20:00,37.76,37.78,37.76,37.78,99500.0,26.1151,26.1289,26.1151,26.1289,99500.0
2013-10-14 15:25:00,37.78,37.82,37.77,37.81,291700.0,26.1289,26.1566,26.122,26.1496,291700.0
2013-10-14 15:30:00,37.81,37.84,37.8,37.8,220100.0,26.1496,26.1704,26.1427,26.1427,220100.0
2013-10-14 15:35:00,37.81,37.82,37.8,37.82,176200.0,26.1496,26.1566,26.1427,26.1566,176200.0
2013-10-14 15:40:00,37.81,37.83,37.79,37.82,463700.0,26.1496,26.1635,26.1358,26.1566,463700.0
2013-10-14 15:45:00,37.82,37.82,37.77,37.78,281000.0,26.1566,26.1566,26.122,26.1289,281000.0
2013-10-14 15:50:00,37.78,37.79,37.74,37.76,456200.0,26.1289,26.1358,26.1012,26.1151,456200.0
2013-10-14 15:55:00,37.76,37.95,37.76,37.91,1037400.0,26.1151,26.2465,26.1151,26.2188,1037400.0
2013-10-15 09:30:00,38.18,38.37,38.02,38.18,1210100.0,26.4055,26.5369,26.2949,26.4055,1210100.0
2013-10-15 09:35:00,38.17,38.2,37.8,37.81,905200.0,26.3986,26.4194,26.1427,26.1496,905200.0
2013-10-15 09:40:00,37.81,37.95,37.8,37.86,1006700.0,26.1496,26.2465,26.1427,26.1842,1006700.0
2013-10-15 09:45:00,37.86,37.86,37.66,37.83,550800.0,26.1842,26.1842,26.0459,26.1635,550800.0
2013-10-15 09:50:00,37.83,38.05,37.77,38.05,630900.0,26.1635,26.3156,26.122,26.3156,630900.0
2013-10-15 09:55:00,38.05,38.17,37.99,38.15,498100.0,26.3156,26.3986,26.2741,26.3848,498100.0
2013-10-15 10:00:00,38.15,38.23,38.12,38.19,679600.0,26.3848,26.4401,26.364,26.4125,679600.0
2013-10-15 10:05:00,38.19,38.19,38.08,38.09,449400.0,26.4125,26.4125,26.3364,26.3433,449400.0
2013-10-15 10:10:00,38.1,38.14,38.03,38.06,415700.0,26.3502,26.3779,26.3018,26.3225,415700.0
2013-10-15 10:15:00,38.06,38.11,38.05,38.05,535100.0,26.3225,26.3571,26.3156,26.3156,535100.0
2013-10-15 10:20:00,38.05,38.09,38.01,38.06,415700.0,26.3156,26.3433,26.288,26.3225,415700.0
2013-10-15 10:25:00,38.06,38.1,38.03,38.07,290400.0,26.3225,26.3502,26.3018,26.3295,290400.0
2013-10-15 10:30:00,38.08,38.08,37.91,37.94,273700.0,26.3364,26.3364,26.2188,26.2396,273700.0
2013-10-15 10:35:00,37.94,37.97,37.93,37.97,140400.0,26.2396,26.2603,26.2326,26.2603,140400.0
2013-10-15 10:40:00,37.96,37.96,37.85,37.89,210300.0,26.2534,26.2534,26.1773,26.205,210300.0
2013-10-15 10:45:00,37.89,37.93,37.86,37.91,161800.0,26.205,26.2326,26.1842,26.2188,161800.0
2013-10-15 10:50:00,37.91,37.94,37.91,37.94,119200.0,26.2188,26.2396,26.2188,26.2396,119200.0
2013-10-15 10:55:00,37.93,37.94,37.88,37.9,163900.0,26.2326,26.2396,26.1981,26.2119,163900.0
2013-10-15 11:00:00,37.9,37.94,37.88,37.88,137600.0,26.2119,26.2396,26.1981,26.1981,137600.0
2013-10-15 11:05:00,37.89,37.92,37.82,37.87,277200.0,26.205,26.2257,26.1566,26.1911,277200.0
2013-10-15 11:10:00,37.86,38.03,37.82,37.94,435300.0,26.1842,26.3018,26.1566,26.2396,435300.0
2013-10-15 11:15:00,37.94,38.0,37.94,37.99,194100.0,26.2396,26.281,26.2396,26.2741,194100.0
2013-10-15 11:20:00,37.99,38.04,37.98,38.03,160100.0,26.2741,26.3087,26.2672,26.3018,160100.0
2013-10-15 11:25:00,38.03,38.03,38.0,38.02,159900.0,26.3018,26.3018,26.281,26.2949,159900.0
2013-10-15 11:30:00,38.01,38.03,37.99,38.0,198900.0,26.288,26.3018,26.2741,26.281,198900.0
2013-10-15 11:35:00,37.99,38.02,37.98,37.99,262900.0,26.2741,26.2949,26.2672,26.2741,262900.0
2013-10-15 11:40:00,37.99,38.01,37.95,37.97,220800.0,26.2741,26.288,26.2465,26.2603,220800.0
2013-10-15 11:45:00,37.96,37.97,37.92,37.94,196700.0,26.2534,26.2603,26.2257,26.2396,196700.0
2013-10-15 11:50:00,37.95,37.97,37.92,37.94,281300.0,26.2465,26.2603,26.2257,26.2396,281300.0
2013-10-15 11:55:00,37.95,37.98,37.94,37.95,301000.0,26.2465,26.2672,26.2396,26.2465,301000.0
2013-10-15 12:00:00,37.96,37.98,37.94,37.95,125400.0,26.2534,26.2672,26.2396,26.2465,125400.0
2013-10-15 12:05:00,37.95,38.0,37.92,37.99,235500.0,26.2465,26.281,26.2257,26.2741,235500.0
2013-10-15 12:10:00,37.98,38.0,37.94,37.97,143800.0,26.2672,26.281,26.2396,26.2603,143800.0
2013-10-15 12:15:00,37.97,37.97,37.93,37.95,121200.0,26.2603,26.2603,26.2326,26.2465,121200.0
2013-10-15 12:20:00,37.95,37.96,37.93,37.96,80900.0,26.2465,26.2534,26.2326,26.2534,80900.0
2013-10-15 12:25:00,37.96,38.0,37.95,37.98,124900.0,26.2534,26.281,26.2465,26.2672,124900.0
2013-10-15 12:30:00,37.99,37.99,37.95,37.98,111000.0,26.2741,26.2741,26.2465,26.2672,111000.0
2013-10-15 12:35:00,37.98,37.98,37.95,37.95,52800.0,26.2672,26.2672,26.2465,26.2465,52800.0
2013-10-15 12:40:00,37.95,37.99,37.95,37.98,271200.0,26.2465,26.2741,26.2465,26.2672,271200.0
2013-10-15 12:45:00,37.98,37.99,37.97,37.98,91900.0,26.2672,26.2741,26.2603,26.2672,91900.0
2013-10-15 12:50:00,37.98,37.98,37.93,37.93,117700.0,26.2672,26.2672,26.2326,26.2326,117700.0
2013-10-15 12:55:00,37.93,37.94,37.87,37.9,124000.0,26.2326,26.2396,26.1911,26.2119,124000.0
2013-10-15 13:00:00,37.9,37.91,37.88,37.9,109300.0,26.2119,26.2188,26.1981,26.2119,109300.0
2013-10-15 13:05:00,37.9,37.92,37.89,37.9,117700.0,26.2119,26.2257,26.205,26.2119,117700.0
2013-10-15 13:10:00,37.9,37.94,37.89,37.94,86700.0,26.2119,26.2396,26.205,26.2396,86700.0
2013-10-15 13:15:00,37.94,37.94,37.88,37.89,96300.0,26.2396,26.2396,26.1981,26.205,96300.0
2013-10-15 13:20:00,37.88,37.91,37.88,37.91,56800.0,26.1981,26.2188,26.1981,26.2188,56800.0
2013-10-15 13:25:00,37.91,37.91,37.87,37.87,205700.0,26.2188,26.2188,26.1911,26.1911,205700.0
2013-10-15 13:30:00,37.88,37.89,37.85,37.85,108500.0,26.1981,26.205,26.1773,26.1773,108500.0
2013-10-15 13:35:00,37.86,37.86,37.73,37.75,282700.0,26.1842,26.1842,26.0943,26.1081,282700.0
2013-10-15 13:40:00,37.76,37.85,37.75,37.85,195500.0,26.1151,26.1773,26.1081,26.1773,195500.0
2013-10-15 13:45:00,37.85,37.87,37.83,37.83,86800.0,26.1773,26.1911,26.1635,26.1635,86800.0
2013-10-15 13:50:00,37.82,37.86,37.81,37.84,55000.0,26.1566,26.1842,26.1496,26.1704,55000.0
2013-10-15 13:55:00,37.84,37.89,37.83,37.88,85000.0,26.1704,26.205,26.1635,26.1981,85000.0
2013-10-15 14:00:00,37.87,37.92,37.87,37.88,115300.0,26.1911,26.2257,26.1911,26.1981,115300.0
2013-10-15 14:05:00,37.87,37.91,37.85,37.89,150900.0,26.1911,26.2188,26.1773,26.205,150900.0
2013-10-15 14:10:00,37.88,37.9,37.86,37.86,123900.0,26.1981,26.2119,26.1842,26.1842,123900.0
2013-10-15 14:15:00,37.86,37.9,37.86,37.88,138400.0,26.1842,26.2119,26.1842,26.1981,138400.0
2013-10-15 14:20:00,37.88,37.88,37.8,37.82,152600.0,26.1981,26.1981,26.1427,26.1566,152600.0
2013-10-15 14:25:00,37.81,37.85,37.78,37.82,183900.0,26.1496,26.1773,26.1289,26.1566,183900.0
2013-10-15 14:30:00,37.82,37.83,37.78,37.79,124300.0,26.1566,26.1635,26.1289,26.1358,124300.0
2013-10-15 14:35:00,37.78,37.79,37.67,37.75,311700.0,26.1289,26.1358,26.0528,26.1081,311700.0
2013-10-15 14:40:00,37.76,37.77,37.66,37.72,209300.0,26.1151,26.122,26.0459,26.0874,209300.0
2013-10-15 14:45:00,37.72,37.72,37.62,37.69,273600.0,26.0874,26.0874,26.0182,26.0667,273600.0
2013-10-15 14:50:00,37.69,37.74,37.66,37.68,263700.0,26.0667,26.1012,26.0459,26.0597,263700.0
2013-10-15 14:55:00,37.67,37.69,37.65,37.67,271100.0,26.0528,26.0667,26.039,26.0528,271100.0
2013-10-15 15:00:00,37.67,37.68,37.64,37.66,138900.0,26.0528,26.0597,26.0321,26.0459,138900.0
2013-10-15 15:05:00,37.66,37.73,37.63,37.71,344700.0,26.0459,26.0943,26.0252,26.0805,344700.0
2013-10-15 15:10:00,37.71,37.74,37.71,37.73,142400.0,26.0805,26.1012,26.0805,26.0943,142400.0
2013-10-15 15:15:00,37.72,37.74,37.68,37.74,182800.0,26.0874,26.1012,26.0597,26.1012,182800.0
2013-10-15 15:20:00,37.74,37.74,37.72,37.73,119800.0,26.1012,26.1012,26.0874,26.0943,119800.0
2013-10-15 15:25:00,37.73,37.74,37.7,37.72,142700.0,26.0943,26.1012,26.0736,26.0874,142700.0
2013-10-15 15:30:00,37.73,37.74,37.65,37.66,267300.0,26.0943,26.1012,26.039,26.0459,267300.0
2013-10-15 15:35:00,37.66,37.69,37.63,37.64,251900.0,26.0459,26.0667,26.0252,26.0321,251900.0
2013-10-15 15:40:00,37.63,37.66,37.6,37.61,256600.0,26.0252,26.0459,26.0044,26.0113,256600.0
2013-10-15 15:45:00,37.61,37.65,37.6,37.63,267200.0,26.0113,26.039,26.0044,26.0252,267200.0
2013-10-15 15:50:00,37.63,37.68,37.62,37.67,312100.0,26.0252,26.0597,26.0182,26.0528,312100.0
2013-10-15 15:55:00,37.67,37.7,37.64,37.65,598700.0,26.0528,26.0736,26.0321,26.039,598700.0
2013-10-16 09:30:00,38.01,38.17,37.95,38.12,872700.0,26.288,26.3986,26.2465,26.364,872700.0
2013-10-16 09:35:00,38.11,38.16,37.96,37.98,495000.0,26.3571,26.3917,26.2534,26.2672,495000.0
2013-10-16 09:40:00,37.98,38.1,37.91,37.97,392400.0,26.2672,26.3502,26.2188,26.2603,392400.0
2013-10-16 09:45:00,37.96,37.98,37.94,37.97,275000.0,26.2534,26.2672,26.2396,26.2603,275000.0
2013-10-16 09:50:00,37.96,38.1,37.95,38.09,345000.0,26.2534,26.3502,26.2465,26.3433,345000.0
2013-10-16 09:55:00,38.09,38.24,38.08,38.18,599900.0,26.3433,26.447,26.3364,26.4055,599900.0
2013-10-16 10:00:00,38.18,38.23,38.07,38.07,466300.0,26.4055,26.4401,26.3295,26.3295,466300.0
2013-10-16 10:05:00,38.06,38.11,38.01,38.11,453400.0,26.3225,26.3571,26.288,26.3571,453400.0
2013-10-16 10:10:00,38.11,38.13,38.0,38.04,373100.0,26.3571,26.371,26.281,26.3087,373100.0
2013-10-16 10:15:00,38.03,38.07,38.01,38.02,272900.0,26.3018,26.3295,26.288,26.2949,272900.0
2013-10-16 10:20:00,38.03,38.15,38.02,38.09,316800.0,26.3018,26.3848,26.2949,26.3433,316800.0
2013-10-16 10:25:00,38.09,38.1,37.98,37.98,339400.0,26.3433,26.3502,26.2672,26.2672,339400.0
2013-10-16 10:30:00,37.98,38.0,37.97,37.97,165100.0,26.2672,26.281,26.2603,26.2603,165100.0
2013-10-16 10:35:00,37.98,37.98,37.92,37.92,239700.0,26.2672,26.2672,26.2257,26.2257,239700.0
2013-10-16 10:40:00,37.93,37.97,37.91,37.95,225000.0,26.2326,26.2603,26.2188,26.2465,225000.0
2013-10-16 10:45:00,37.95,38.04,37.93,38.04,262000.0,26.2465,26.3087,26.2326,26.3087,262000.0
2013-10-16 10:50:00,38.04,38.06,38.0,38.05,166700.0,26.3087,26.3225,26.281,26.3156,166700.0
2013-10-16 10:55:00,38.05,38.06,38.01,38.04,343400.0,26.3156,26.3225,26.288,26.3087,343400.0
2013-10-16 11:00:00,38.05,38.09,38.02,38.07,151200.0,26.3156,26.3433,26.2949,26.3295,151200.0
2013-10-16 11:05:00,38.08,38.12,38.06,38.06,169400.0,26.3364,26.364,26.3225,26.3225,169400.0
2013-10-16 11:10:00,38.06,38.08,38.03,38.06,171500.0,26.3225,26.3364,26.3018,26.3225,171500.0
2013-10-16 11:15:00,38.05,38.06,37.97,37.98,197400.0,26.3156,26.3225,26.2603,26.2672,197400.0
2013-10-16 11:20:00,37.97,37.99,37.95,37.97,279200.0,26.2603,26.2741,26.2465,26.2603,279200.0
2013-10-16 11:25:00,37.97,37.97,37.92,37.92,89800.0,26.2603,26.2603,26.2257,26.2257,89800.0
2013-10-16 11:30:00,37.93,37.96,37.92,37.93,130200.0,26.2326,26.2534,26.2257,26.2326,130200.0
2013-10-16 11:35:00,37.92,37.97,37.92,37.95,148100.0,26.2257,26.2603,26.2257,26.2465,148100.0
2013-10-16 11:40:00,37.95,38.01,37.95,37.99,155000.0,26.2465,26.288,26.2465,26.2741,155000.0
2013-10-16 11:45:00,38.0,38.01,37.96,37.96,123600.0,26.281,26.288,26.2534,26.2534,123600.0
2013-10-16 11:50:00,37.96,37.98,37.95,37.95,123600.0,26.2534,26.2672,26.2465,26.2465,123600.0
2013-10-16 11:55:00,37.95,37.96,37.93,37.94,211600.0,26.2465,26.2534,26.2326,26.2396,211600.0
2013-10-16 12:00:00,37.95,37.95,37.93,37.95,82800.0,26.2465,26.2465,26.2326,26.2465,82800.0
2013-10-16 12:05:00,37.95,37.98,37.93,37.98,196400.0,26.2465,26.2672,26.2326,26.2672,196400.0
2013-10-16 12:10:00,37.97,38.0,37.94,37.95,245100.0,26.2603,26.281,26.2396,26.2465,245100.0
2013-10-16 12:15:00,37.95,37.99,37.92,37.95,171400.0,26.2465,26.2741,26.2257,26.2465,171400.0
2013-10-16 12:20:00,37.95,37.95,37.91,37.91,141600.0,26.2465,26.2465,26.2188,26.2188,141600.0
2013-10-16 12:25:00,37.92,37.93,37.83,37.84,201200.0,26.2257,26.2326,26.1635,26.1704,201200.0
2013-10-16 12:30:00,37.84,37.85,37.78,37.83,202400.0,26.1704,26.1773,26.1289,26.1635,202400.0
2013-10-16 12:35:00,37.83,37.95,37.83,37.93,142600.0,26.1635,26.2465,26.1635,26.2326,142600.0
2013-10-16 12:40:00,37.94,37.95,37.88,37.9,131200.0,26.2396,26.2465,26.1981,26.2119,131200.0
2013-10-16 12:45:00,37.9,37.92,37.89,37.9,108400.0,26.2119,26.2257,26.205,26.2119,108400.0
2013-10-16 12:50:00,37.89,37.9,37.88,37.9,72100.0,26.205,26.2119,26.1981,26.2119,72100.0
2013-10-16 12:55:00,37.89,37.89,37.86,37.87,70000.0,26.205,26.205,26.1842,26.1911,70000.0
2013-10-16 13:00:00,37.86,37.88,37.86,37.88,70200.0,26.1842,26.1981,26.1842,26.1981,70200.0
2013-10-16 13:05:00,37.88,37.88,37.86,37.87,67800.0,26.1981,26.1981,26.1842,26.1911,67800.0
2013-10-16 13:10:00,37.86,37.87,37.85,37.87,75500.0,26.1842,26.1911,26.1773,26.1911,75500.0
2013-10-16 13:15:00,37.87,37.89,37.86,37.89,101600.0,26.1911,26.205,26.1842,26.205,101600.0
2013-10-16 13:20:00,37.89,37.91,37.89,37.9,60500.0,26.205,26.2188,26.205,26.2119,60500.0
2013-10-16 13:25:00,37.89,37.94,37.88,37.93,151300.0,26.205,26.2396,26.1981,26.2326,151300.0
2013-10-16 13:30:00,37.92,37.92,37.9,37.9,79900.0,26.2257,26.2257,26.2119,26.2119,79900.0
2013-10-16 13:35:00,37.9,37.9,37.87,37.89,111400.0,26.2119,26.2119,26.1911,26.205,111400.0
2013-10-16 13:40:00,37.89,37.9,37.88,37.9,81400.0,26.205,26.2119,26.1981,26.2119,81400.0
2013-10-16 13:45:00,37.89,37.91,37.88,37.89,82300.0,26.205,26.2188,26.1981,26.205,82300.0
2013-10-16 13:50:00,37.88,37.89,37.82,37.84,134900.0,26.1981,26.205,26.1566,26.1704,134900.0
2013-10-16 13:55:00,37.84,37.85,37.79,37.8,179800.0,26.1704,26.1773,26.1358,26.1427,179800.0
2013-10-16 14:00:00,37.8,37.84,37.79,37.83,138400.0,26.1427,26.1704,26.1358,26.1635,138400.0
2013-10-16 14:05:00,37.83,37.83,37.82,37.83,86500.0,26.1635,26.1635,26.1566,26.1635,86500.0
2013-10-16 14:10:00,37.83,37.84,37.82,37.83,77100.0,26.1635,26.1704,26.1566,26.1635,77100.0
2013-10-16 14:15:00,37.83,37.86,37.83,37.86,252100.0,26.1635,26.1842,26.1635,26.1842,252100.0
2013-10-16 14:20:00,37.85,37.87,37.85,37.85,153400.0,26.1773,26.1911,26.1773,26.1773,153400.0
2013-10-16 14:25:00,37.85,37.86,37.78,37.8,152200.0,26.1773,26.1842,26.1289,26.1427,152200.0
2013-10-16 14:30:00,37.8,37.84,37.79,37.84,139500.0,26.1427,26.1704,26.1358,26.1704,139500.0
2013-10-16 14:35:00,37.84,37.9,37.83,37.9,109100.0,26.1704,26.2119,26.1635,26.2119,109100.0
2013-10-16 14:40:00,37.89,37.91,37.88,37.91,92400.0,26.205,26.2188,26.1981,26.2188,92400.0
2013-10-16 14:45:00,37.91,37.95,37.88,37.95,120700.0,26.2188,26.2465,26.1981,26.2465,120700.0
2013-10-16 14:50:00,37.94,37.95,37.92,37.93,74900.0,26.2396,26.2465,26.2257,26.2326,74900.0
2013-10-16 14:55:00,37.92,37.93,37.89,37.89,89800.0,26.2257,26.2326,26.205,26.205,89800.0
2013-10-16 15:00:00,37.89,37.89,37.86,37.89,137800.0,26.205,26.205,26.1842,26.205,137800.0
2013-10-16 15:05:00,37.88,37.9,37.88,37.89,176500.0,26.1981,26.2119,26.1981,26.205,176500.0
2013-10-16 15:10:00,37.89,37.91,37.88,37.91,112300.0,26.205,26.2188,26.1981,26.2188,112300.0
2013-10-16 15:15:00,37.91,37.93,37.89,37.9,130200.0,26.2188,26.2326,26.205,26.2119,130200.0
2013-10-16 15:20:00,37.89,37.9,37.89,37.9,63600.0,26.205,26.2119,26.205,26.2119,63600.0
2013-10-16 15:25:00,37.89,37.9,37.87,37.88,127700.0,26.205,26.2119,26.1911,26.1981,127700.0
2013-10-16 15:30:00,37.87,37.9,37.87,37.9,136000.0,26.1911,26.2119,26.1911,26.2119,136000.0
2013-10-16 15:35:00,37.9,37.92,37.88,37.9,340000.0,26.2119,26.2257,26.1981,26.2119,340000.0
2013-10-16 15:40:00,37.89,37.9,37.87,37.88,170900.0,26.205,26.2119,26.1911,26.1981,170900.0
2013-10-16 15:45:00,37.87,37.96,37.87,37.92,447900.0,26.1911,26.2534,26.1911,26.2257,447900.0
2013-10-16 15:50:00,37.93,37.94,37.9,37.9,455300.0,26.2326,26.2396,26.2119,26.2119,455300.0
2013-10-16 15:55:00,37.91,38.0,37.9,38.0,931000.0,26.2188,26.281,26.2119,26.281,931000.0
2013-10-17 09:30:00,38.06,38.18,38.01,38.15,818400.0,26.3225,26.4055,26.288,26.3848,818400.0
2013-10-17 09:35:00,38.14,38.18,38.05,38.1,609500.0,26.3779,26.4055,26.3156,26.3502,609500.0
2013-10-17 09:40:00,38.1,38.21,38.1,38.18,341100.0,26.3502,26.4263,26.3502,26.4055,341100.0
2013-10-17 09:45:00,38.19,38.24,38.16,38.2,290100.0,26.4125,26.447,26.3917,26.4194,290100.0
2013-10-17 09:50:00,38.2,38.25,38.18,38.24,221200.0,26.4194,26.454,26.4055,26.447,221200.0
2013-10-17 09:55:00,38.24,38.28,38.23,38.27,311800.0,26.447,26.4747,26.4401,26.4678,311800.0
2013-10-17 10:00:00,38.27,38.32,38.25,38.29,356600.0,26.4678,26.5024,26.454,26.4816,356600.0
2013-10-17 10:05:00,38.29,38.35,38.28,38.33,249900.0,26.4816,26.5231,26.4747,26.5093,249900.0
2013-10-17 10:10:00,38.33,38.35,38.31,38.32,192500.0,26.5093,26.5231,26.4954,26.5024,192500.0
2013-10-17 10:15:00,38.31,38.35,38.29,38.34,164500.0,26.4954,26.5231,26.4816,26.5162,164500.0
2013-10-17 10:20:00,38.35,38.35,38.31,38.32,136800.0,26.5231,26.5231,26.4954,26.5024,136800.0
2013-10-17 10:25:00,38.33,38.36,38.3,38.3,249900.0,26.5093,26.53,26.4885,26.4885,249900.0
2013-10-17 10:30:00,38.3,38.31,38.25,38.26,195400.0,26.4885,26.4954,26.454,26.4609,195400.0
2013-10-17 10:35:00,38.26,38.3,38.25,38.28,200700.0,26.4609,26.4885,26.454,26.4747,200700.0
2013-10-17 10:40:00,38.29,38.29,38.25,38.26,78600.0,26.4816,26.4816,26.454,26.4609,78600.0
2013-10-17 10:45:00,38.26,38.26,38.2,38.23,133800.0,26.4609,26.4609,26.4194,26.4401,133800.0
2013-10-17 10:50:00,38.23,38.26,38.22,38.26,121200.0,26.4401,26.4609,26.4332,26.4609,121200.0
2013-10-17 10:55:00,38.26,38.26,38.2,38.22,163600.0,26.4609,26.4609,26.4194,26.4332,163600.0
2013-10-17 11:00:00,38.22,38.24,38.21,38.23,147800.0,26.4332,26.447,26.4263,26.4401,147800.0
2013-10-17 11:05:00,38.24,38.24,38.22,38.23,319700.0,26.447,26.447,26.4332,26.4401,319700.0
2013-10-17 11:10:00,38.23,38.24,38.22,38.22,99600.0,26.4401,26.447,26.4332,26.4332,99600.0
2013-10-17 11:15:00,38.22,38.23,38.21,38.22,105100.0,26.4332,26.4401,26.4263,26.4332,105100.0
2013-10-17 11:20:00,38.22,38.25,38.21,38.24,145800.0,26.4332,26.454,26.4263,26.447,145800.0
2013-10-17 11:25:00,38.24,38.28,38.23,38.27,128400.0,26.447,26.4747,26.4401,26.4678,128400.0
2013-10-17 11:30:00,38.27,38.3,38.25,38.3,123200.0,26.4678,26.4885,26.454,26.4885,123200.0
2013-10-17 11:35:00,38.3,38.32,38.29,38.31,161200.0,26.4885,26.5024,26.4816,26.4954,161200.0
2013-10-17 11:40:00,38.31,38.34,38.3,38.34,123500.0,26.4954,26.5162,26.4885,26.5162,123500.0
2013-10-17 11:45:00,38.34,38.35,38.32,38.34,190200.0,26.5162,26.5231,26.5024,26.5162,190200.0
2013-10-17 11:50:00,38.33,38.36,38.33,38.35,197300.0,26.5093,26.53,26.5093,26.5231,197300.0
2013-10-17 11:55:00,38.36,38.38,38.35,38.35,150300.0,26.53,26.5439,26.5231,26.5231,150300.0
2013-10-17 12:00:00,38.35,38.36,38.32,38.33,178800.0,26.5231,26.53,26.5024,26.5093,178800.0
2013-10-17 12:05:00,38.33,38.35,38.31,38.34,104400.0,26.5093,26.5231,26.4954,26.5162,104400.0
2013-10-17 12:10:00,38.35,38.35,38.33,38.34,39200.0,26.5231,26.5231,26.5093,26.5162,39200.0
2013-10-17 12:15:00,38.34,38.38,38.33,38.35,152300.0,26.5162,26.5439,26.5093,26.5231,152300.0
2013-10-17 12:20:00,38.35,38.36,38.34,38.35,63800.0,26.5231,26.53,26.5162,26.5231,63800.0
2013-10-17 12:25:00,38.36,38.36,38.34,38.36,111400.0,26.53,26.53,26.5162,26.53,111400.0
2013-10-17 12:30:00,38.36,38.36,38.35,38.36,62300.0,26.53,26.53,26.5231,26.53,62300.0
2013-10-17 12:35:00,38.36,38.39,38.35,38.39,119800.0,26.53,26.5508,26.5231,26.5508,119800.0
2013-10-17 12:40:00,38.39,38.39,38.37,38.38,60800.0,26.5508,26.5508,26.5369,26.5439,60800.0
2013-10-17 12:45:00,38.38,38.4,38.38,38.4,89500.0,26.5439,26.5577,26.5439,26.5577,89500.0
2013-10-17 12:50:00,38.4,38.43,38.39,38.42,89800.0,26.5577,26.5784,26.5508,26.5715,89800.0
2013-10-17 12:55:00,38.43,38.45,38.42,38.45,83200.0,26.5784,26.5923,26.5715,26.5923,83200.0
2013-10-17 13:00:00,38.45,38.45,38.43,38.43,170800.0,26.5923,26.5923,26.5784,26.5784,170800.0
2013-10-17 13:05:00,38.43,38.45,38.43,38.45,41300.0,26.5784,26.5923,26.5784,26.5923,41300.0
2013-10-17 13:10:00,38.45,38.46,38.43,38.44,117500.0,26.5923,26.5992,26.5784,26.5854,117500.0
2013-10-17 13:15:00,38.43,38.44,38.4,38.4,89200.0,26.5784,26.5854,26.5577,26.5577,89200.0
2013-10-17 13:20:00,38.41,38.41,38.37,38.38,94000.0,26.5646,26.5646,26.5369,26.5439,94000.0
2013-10-17 13:25:00,38.38,38.38,38.36,38.36,57900.0,26.5439,26.5439,26.53,26.53,57900.0
2013-10-17 13:30:00,38.36,38.39,38.36,38.38,126100.0,26.53,26.5508,26.53,26.5439,126100.0
2013-10-17 13:35:00,38.38,38.39,38.37,38.39,56100.0,26.5439,26.5508,26.5369,26.5508,56100.0
2013-10-17 13:40:00,38.39,38.41,38.38,38.39,74000.0,26.5508,26.5646,26.5439,26.5508,74000.0
2013-10-17 13:45:00,38.39,38.4,38.38,38.4,98500.0,26.5508,26.5577,26.5439,26.5577,98500.0
2013-10-17 13:50:00,38.4,38.4,38.39,38.4,38600.0,26.5577,26.5577,26.5508,26.5577,38600.0
2013-10-17 13:55:00,38.39,38.4,38.38,38.39,53300.0,26.5508,26.5577,26.5439,26.5508,53300.0
2013-10-17 14:00:00,38.39,38.41,38.38,38.41,123500.0,26.5508,26.5646,26.5439,26.5646,123500.0
2013-10-17 14:05:00,38.4,38.44,38.4,38.44,85800.0,26.5577,26.5854,26.5577,26.5854,85800.0
2013-10-17 14:10:00,38.44,38.45,38.43,38.44,108200.0,26.5854,26.5923,26.5784,26.5854,108200.0
2013-10-17 14:15:00,38.43,38.45,38.42,38.44,153000.0,26.5784,26.5923,26.5715,26.5854,153000.0
2013-10-17 14:20:00,38.44,38.49,38.43,38.49,143100.0,26.5854,26.6199,26.5784,26.6199,143100.0
2013-10-17 14:25:00,38.48,38.49,38.48,38.49,142300.0,26.613,26.6199,26.613,26.6199,142300.0
2013-10-17 14:30:00,38.48,38.5,38.48,38.5,82900.0,26.613,26.6269,26.613,26.6269,82900.0
2013-10-17 14:35:00,38.5,38.52,38.49,38.52,171500.0,26.6269,26.6407,26.6199,26.6407,171500.0
2013-10-17 14:40:00,38.52,38.54,38.51,38.51,159600.0,26.6407,26.6545,26.6338,26.6338,159600.0
2013-10-17 14:45:00,38.51,38.52,38.5,38.5,42500.0,26.6338,26.6407,26.6269,26.6269,42500.0
2013-10-17 14:50:00,38.5,38.51,38.49,38.5,78300.0,26.6269,26.6338,26.6199,26.6269,78300.0
2013-10-17 14:55:00,38.5,38.52,38.49,38.52,90200.0,26.6269,26.6407,26.6199,26.6407,90200.0
2013-10-17 15:00:00,38.52,38.52,38.49,38.5,171300.0,26.6407,26.6407,26.6199,26.6269,171300.0
2013-10-17 15:05:00,38.5,38.53,38.49,38.52,116100.0,26.6269,26.6476,26.6199,26.6407,116100.0
2013-10-17 15:10:00,38.52,38.53,38.5,38.53,166900.0,26.6407,26.6476,26.6269,26.6476,166900.0
2013-10-17 15:15:00,38.53,38.53,38.51,38.52,92800.0,26.6476,26.6476,26.6338,26.6407,92800.0
2013-10-17 15:20:00,38.52,38.52,38.49,38.5,130400.0,26.6407,26.6407,26.6199,26.6269,130400.0
2013-10-17 15:25:00,38.5,38.53,38.49,38.51,168500.0,26.6269,26.6476,26.6199,26.6338,168500.0
2013-10-17 15:30:00,38.52,38.53,38.5,38.53,212800.0,26.6407,26.6476,26.6269,26.6476,212800.0
2013-10-17 15:35:00,38.53,38.54,38.52,38.53,234300.0,26.6476,26.6545,26.6407,26.6476,234300.0
2013-10-17 15:40:00,38.53,38.55,38.52,38.54,356500.0,26.6476,26.6614,26.6407,26.6545,356500.0
2013-10-17 15:45:00,38.54,38.56,38.52,38.56,375900.0,26.6545,26.6683,26.6407,26.6683,375900.0
2013-10-17 15:50:00,38.55,38.56,38.51,38.53,547000.0,26.6614,26.6683,26.6338,26.6476,547000.0
2013-10-17 15:55:00,38.52,38.55,38.51,38.54,893300.0,26.6407,26.6614,26.6338,26.6545,893300.0
2013-10-18 09:30:00,38.6,38.6,38.48,38.5,2140000.0,26.696,26.696,26.613,26.6269,2140000.0
2013-10-18 09:35:00,38.5,38.57,38.48,38.56,203000.0,26.6269,26.6753,26.613,26.6683,203000.0
2013-10-18 09:40:00,38.57,38.71,38.54,38.7,181000.0,26.6753,26.7721,26.6545,26.7652,181000.0
2013-10-18 09:45:00,38.7,38.75,38.65,38.74,259800.0,26.7652,26.7998,26.7306,26.7928,259800.0
2013-10-18 09:50:00,38.75,38.77,38.68,38.71,288400.0,26.7998,26.8136,26.7513,26.7721,288400.0
2013-10-18 09:55:00,38.72,38.75,38.68,38.69,244900.0,26.779,26.7998,26.7513,26.7583,244900.0
2013-10-18 10:00:00,38.69,38.71,38.68,38.7,230700.0,26.7583,26.7721,26.7513,26.7652,230700.0
2013-10-18 10:05:00,38.7,38.72,38.66,38.71,272900.0,26.7652,26.779,26.7375,26.7721,272900.0
2013-10-18 10:10:00,38.71,38.73,38.6,38.61,239800.0,26.7721,26.7859,26.696,26.7029,239800.0
2013-10-18 10:15:00,38.61,38.62,38.58,38.58,165500.0,26.7029,26.7098,26.6822,26.6822,165500.0
2013-10-18 10:20:00,38.59,38.6,38.57,38.58,200100.0,26.6891,26.696,26.6753,26.6822,200100.0
2013-10-18 10:25:00,38.59,38.61,38.58,38.61,464800.0,26.6891,26.7029,26.6822,26.7029,464800.0
2013-10-18 10:30:00,38.61,38.61,38.58,38.61,132700.0,26.7029,26.7029,26.6822,26.7029,132700.0
2013-10-18 10:35:00,38.61,38.63,38.6,38.62,135900.0,26.7029,26.7168,26.696,26.7098,135900.0
2013-10-18 10:40:00,38.62,38.62,38.58,38.59,200200.0,26.7098,26.7098,26.6822,26.6891,200200.0
2013-10-18 10:45:00,38.59,38.63,38.58,38.59,153900.0,26.6891,26.7168,26.6822,26.6891,153900.0
2013-10-18 10:50:00,38.59,38.59,38.55,38.59,96700.0,26.6891,26.6891,26.6614,26.6891,96700.0
2013-10-18 10:55:00,38.59,38.59,38.53,38.54,106200.0,26.6891,26.6891,26.6476,26.6545,106200.0
2013-10-18 11:00:00,38.53,38.58,38.53,38.56,88000.0,26.6476,26.6822,26.6476,26.6683,88000.0
2013-10-18 11:05:00,38.57,38.59,38.56,38.57,88900.0,26.6753,26.6891,26.6683,26.6753,88900.0
2013-10-18 11:10:00,38.57,38.6,38.55,38.56,84100.0,26.6753,26.696,26.6614,26.6683,84100.0
2013-10-18 11:15:00,38.55,38.6,38.55,38.59,122500.0,26.6614,26.696,26.6614,26.6891,122500.0
2013-10-18 11:20:00,38.59,38.6,38.55,38.56,102900.0,26.6891,26.696,26.6614,26.6683,102900.0
2013-10-18 11:25:00,38.56,38.56,38.54,38.55,142400.0,26.6683,26.6683,26.6545,26.6614,142400.0
2013-10-18 11:30:00,38.56,38.57,38.54,38.57,90800.0,26.6683,26.6753,26.6545,26.6753,90800.0
2013-10-18 11:35:00,38.56,38.57,38.54,38.55,71000.0,26.6683,26.6753,26.6545,26.6614,71000.0
2013-10-18 11:40:00,38.55,38.57,38.54,38.56,87000.0,26.6614,26.6753,26.6545,26.6683,87000.0
2013-10-18 11:45:00,38.56,38.57,38.54,38.57,95000.0,26.6683,26.6753,26.6545,26.6753,95000.0
2013-10-18 11:50:00,38.57,38.57,38.56,38.57,72100.0,26.6753,26.6753,26.6683,26.6753,72100.0
2013-10-18 11:55:00,38.57,38.58,38.52,38.54,277400.0,26.6753,26.6822,26.6407,26.6545,277400.0
2013-10-18 12:00:00,38.54,38.54,38.51,38.52,212300.0,26.6545,26.6545,26.6338,26.6407,212300.0
2013-10-18 12:05:00,38.53,38.53,38.51,38.51,182200.0,26.6476,26.6476,26.6338,26.6338,182200.0
2013-10-18 12:10:00,38.51,38.52,38.51,38.52,141100.0,26.6338,26.6407,26.6338,26.6407,141100.0
2013-10-18 12:15:00,38.52,38.52,38.5,38.51,77200.0,26.6407,26.6407,26.6269,26.6338,77200.0
2013-10-18 12:20:00,38.51,38.51,38.48,38.48,151600.0,26.6338,26.6338,26.613,26.613,151600.0
2013-10-18 12:25:00,38.49,38.49,38.45,38.46,190100.0,26.6199,26.6199,26.5923,26.5992,190100.0
2013-10-18 12:30:00,38.45,38.47,38.45,38.47,70000.0,26.5923,26.6061,26.5923,26.6061,70000.0
2013-10-18 12:35:00,38.47,38.47,38.46,38.46,41500.0,26.6061,26.6061,26.5992,26.5992,41500.0
2013-10-18 12:40:00,38.47,38.47,38.44,38.45,78900.0,26.6061,26.6061,26.5854,26.5923,78900.0
2013-10-18 12:45:00,38.45,38.45,38.44,38.45,45100.0,26.5923,26.5923,26.5854,26.5923,45100.0
2013-10-18 12:50:00,38.45,38.45,38.43,38.43,81800.0,26.5923,26.5923,26.5784,26.5784,81800.0
2013-10-18 12:55:00,38.43,38.45,38.42,38.45,125000.0,26.5784,26.5923,26.5715,26.5923,125000.0
2013-10-18 13:00:00,38.45,38.46,38.44,38.46,53400.0,26.5923,26.5992,26.5854,26.5992,53400.0
2013-10-18 13:05:00,38.46,38.48,38.46,38.47,79000.0,26.5992,26.613,26.5992,26.6061,79000.0
2013-10-18 13:10:00,38.46,38.47,38.46,38.47,193100.0,26.5992,26.6061,26.5992,26.6061,193100.0
2013-10-18 13:15:00,38.47,38.47,38.45,38.45,72000.0,26.6061,26.6061,26.5923,26.5923,72000.0
2013-10-18 13:20:00,38.46,38.46,38.44,38.45,71100.0,26.5992,26.5992,26.5854,26.5923,71100.0
2013-10-18 13:25:00,38.45,38.48,38.45,38.46,182400.0,26.5923,26.613,26.5923,26.5992,182400.0
2013-10-18 13:30:00,38.45,38.47,38.45,38.47,47900.0,26.5923,26.6061,26.5923,26.6061,47900.0
2013-10-18 13:35:00,38.47,38.49,38.45,38.49,94900.0,26.6061,26.6199,26.5923,26.6199,94900.0
2013-10-18 13:40:00,38.48,38.5,38.48,38.5,52400.0,26.613,26.6269,26.613,26.6269,52400.0
2013-10-18 13:45:00,38.5,38.51,38.47,38.48,105700.0,26.6269,26.6338,26.6061,26.613,105700.0
2013-10-18 13:50:00,38.48,38.49,38.47,38.48,71300.0,26.613,26.6199,26.6061,26.613,71300.0
2013-10-18 13:55:00,38.49,38.52,38.48,38.51,109700.0,26.6199,26.6407,26.613,26.6338,109700.0
2013-10-18 14:00:00,38.51,38.53,38.5,38.53,77000.0,26.6338,26.6476,26.6269,26.6476,77000.0
2013-10-18 14:05:00,38.53,38.55,38.51,38.55,101100.0,26.6476,26.6614,26.6338,26.6614,101100.0
2013-10-18 14:10:00,38.55,38.56,38.54,38.55,346600.0,26.6614,26.6683,26.6545,26.6614,346600.0
2013-10-18 14:15:00,38.55,38.59,38.55,38.59,141200.0,26.6614,26.6891,26.6614,26.6891,141200.0
2013-10-18 14:20:00,38.59,38.59,38.56,38.58,121800.0,26.6891,26.6891,26.6683,26.6822,121800.0
2013-10-18 14:25:00,38.58,38.58,38.56,38.58,122500.0,26.6822,26.6822,26.6683,26.6822,122500.0
2013-10-18 14:30:00,38.58,38.61,38.57,38.6,112900.0,26.6822,26.7029,26.6753,26.696,112900.0
2013-10-18 14:35:00,38.61,38.63,38.6,38.63,195600.0,26.7029,26.7168,26.696,26.7168,195600.0
2013-10-18 14:40:00,38.63,38.65,38.62,38.64,98700.0,26.7168,26.7306,26.7098,26.7237,98700.0
2013-10-18 14:45:00,38.64,38.64,38.62,38.63,73200.0,26.7237,26.7237,26.7098,26.7168,73200.0
2013-10-18 14:50:00,38.63,38.65,38.62,38.65,149700.0,26.7168,26.7306,26.7098,26.7306,149700.0
2013-10-18 14:55:00,38.65,38.68,38.64,38.68,145300.0,26.7306,26.7513,26.7237,26.7513,145300.0
2013-10-18 15:00:00,38.68,38.7,38.66,38.67,317400.0,26.7513,26.7652,26.7375,26.7444,317400.0
2013-10-18 15:05:00,38.66,38.69,38.66,38.69,114200.0,26.7375,26.7583,26.7375,26.7583,114200.0
2013-10-18 15:10:00,38.69,38.69,38.67,38.67,173500.0,26.7583,26.7583,26.7444,26.7444,173500.0
2013-10-18 15:15:00,38.67,38.68,38.64,38.67,178500.0,26.7444,26.7513,26.7237,26.7444,178500.0
2013-10-18 15:20:00,38.67,38.67,38.66,38.67,87100.0,26.7444,26.7444,26.7375,26.7444,87100.0
2013-10-18 15:25:00,38.66,38.69,38.66,38.69,169900.0,26.7375,26.7583,26.7375,26.7583,169900.0
2013-10-18 15:30:00,38.69,38.71,38.65,38.67,434600.0,26.7583,26.7721,26.7306,26.7444,434600.0
2013-10-18 15:35:00,38.67,38.67,38.66,38.67,183100.0,26.7444,26.7444,26.7375,26.7444,183100.0
2013-10-18 15:40:00,38.66,38.71,38.66,38.7,433000.0,26.7375,26.7721,26.7375,26.7652,433000.0
2013-10-18 15:45:00,38.7,38.73,38.69,38.72,656800.0,26.7652,26.7859,26.7583,26.779,656800.0
2013-10-18 15:50:00,38.72,38.72,38.68,38.71,481600.0,26.779,26.779,26.7513,26.7721,481600.0
2013-10-18 15:55:00,38.7,38.78,38.7,38.76,1385900.0,26.7652,26.8205,26.7652,26.8067,1385900.0
2013-10-21 09:30:00,38.95,38.95,38.66,38.67,836900.0,26.9381,26.9381,26.7375,26.7444,836900.0
2013-10-21 09:35:00,38.67,38.75,38.64,38.74,191400.0,26.7444,26.7998,26.7237,26.7928,191400.0
2013-10-21 09:40:00,38.75,38.79,38.72,38.73,205500.0,26.7998,26.8274,26.779,26.7859,205500.0
2013-10-21 09:45:00,38.73,38.73,38.64,38.67,248100.0,26.7859,26.7859,26.7237,26.7444,248100.0
2013-10-21 09:50:00,38.67,38.67,38.6,38.64,234500.0,26.7444,26.7444,26.696,26.7237,234500.0
2013-10-21 09:55:00,38.64,38.65,38.61,38.63,122900.0,26.7237,26.7306,26.7029,26.7168,122900.0
2013-10-21 10:00:00,38.63,38.67,38.61,38.64,142700.0,26.7168,26.7444,26.7029,26.7237,142700.0
2013-10-21 10:05:00,38.64,38.65,38.6,38.61,175300.0,26.7237,26.7306,26.696,26.7029,175300.0
2013-10-21 10:10:00,38.62,38.67,38.61,38.64,164300.0,26.7098,26.7444,26.7029,26.7237,164300.0
2013-10-21 10:15:00,38.64,38.65,38.6,38.63,121700.0,26.7237,26.7306,26.696,26.7168,121700.0
2013-10-21 10:20:00,38.63,38.63,38.6,38.61,119900.0,26.7168,26.7168,26.696,26.7029,119900.0
2013-10-21 10:25:00,38.61,38.63,38.6,38.6,141300.0,26.7029,26.7168,26.696,26.696,141300.0
2013-10-21 10:30:00,38.61,38.62,38.6,38.61,75100.0,26.7029,26.7098,26.696,26.7029,75100.0
2013-10-21 10:35:00,38.61,38.64,38.6,38.64,127100.0,26.7029,26.7237,26.696,26.7237,127100.0
2013-10-21 10:40:00,38.63,38.66,38.6,38.65,260100.0,26.7168,26.7375,26.696,26.7306,260100.0
2013-10-21 10:45:00,38.65,38.67,38.63,38.64,100600.0,26.7306,26.7444,26.7168,26.7237,100600.0
2013-10-21 10:50:00,38.66,38.66,38.62,38.63,140200.0,26.7375,26.7375,26.7098,26.7168,140200.0
2013-10-21 10:55:00,38.63,38.66,38.62,38.64,96200.0,26.7168,26.7375,26.7098,26.7237,96200.0
2013-10-21 11:00:00,38.64,38.65,38.61,38.64,214200.0,26.7237,26.7306,26.7029,26.7237,214200.0
2013-10-21 11:05:00,38.63,38.66,38.62,38.64,144300.0,26.7168,26.7375,26.7098,26.7237,144300.0
2013-10-21 11:10:00,38.64,38.65,38.62,38.65,168900.0,26.7237,26.7306,26.7098,26.7306,168900.0
2013-10-21 11:15:00,38.64,38.65,38.63,38.65,92700.0,26.7237,26.7306,26.7168,26.7306,92700.0
2013-10-21 11:20:00,38.64,38.65,38.61,38.62,109300.0,26.7237,26.7306,26.7029,26.7098,109300.0
2013-10-21 11:25:00,38.62,38.64,38.61,38.64,105700.0,26.7098,26.7237,26.7029,26.7237,105700.0
2013-10-21 11:30:00,38.63,38.64,38.61,38.63,81900.0,26.7168,26.7237,26.7029,26.7168,81900.0
2013-10-21 11:35:00,38.63,38.63,38.62,38.63,86600.0,26.7168,26.7168,26.7098,26.7168,86600.0
2013-10-21 11:40:00,38.63,38.65,38.62,38.65,127500.0,26.7168,26.7306,26.7098,26.7306,127500.0
2013-10-21 11:45:00,38.64,38.67,38.64,38.64,70200.0,26.7237,26.7444,26.7237,26.7237,70200.0
2013-10-21 11:50:00,38.64,38.65,38.62,38.64,81900.0,26.7237,26.7306,26.7098,26.7237,81900.0
2013-10-21 11:55:00,38.65,38.66,38.62,38.64,110300.0,26.7306,26.7375,26.7098,26.7237,110300.0
2013-10-21 12:00:00,38.65,38.66,38.64,38.66,49600.0,26.7306,26.7375,26.7237,26.7375,49600.0
2013-10-21 12:05:00,38.65,38.66,38.64,38.66,114100.0,26.7306,26.7375,26.7237,26.7375,114100.0
2013-10-21 12:10:00,38.65,38.68,38.65,38.68,54200.0,26.7306,26.7513,26.7306,26.7513,54200.0
2013-10-21 12:15:00,38.68,38.69,38.65,38.65,121800.0,26.7513,26.7583,26.7306,26.7306,121800.0
2013-10-21 12:20:00,38.65,38.67,38.65,38.67,52900.0,26.7306,26.7444,26.7306,26.7444,52900.0
2013-10-21 12:25:00,38.67,38.67,38.63,38.65,79800.0,26.7444,26.7444,26.7168,26.7306,79800.0
2013-10-21 12:30:00,38.65,38.67,38.64,38.67,99100.0,26.7306,26.7444,26.7237,26.7444,99100.0
2013-10-21 12:35:00,38.66,38.67,38.66,38.67,42800.0,26.7375,26.7444,26.7375,26.7444,42800.0
2013-10-21 12:40:00,38.67,38.67,38.64,38.67,124400.0,26.7444,26.7444,26.7237,26.7444,124400.0
2013-10-21 12:45:00,38.66,38.67,38.66,38.67,65100.0,26.7375,26.7444,26.7375,26.7444,65100.0
2013-10-21 12:50:00,38.67,38.69,38.66,38.68,88300.0,26.7444,26.7583,26.7375,26.7513,88300.0
2013-10-21 12:55:00,38.68,38.7,38.67,38.69,113200.0,26.7513,26.7652,26.7444,26.7583,113200.0
2013-10-21 13:00:00,38.7,38.71,38.69,38.7,66900.0,26.7652,26.7721,26.7583,26.7652,66900.0
2013-10-21 13:05:00,38.71,38.73,38.7,38.73,68500.0,26.7721,26.7859,26.7652,26.7859,68500.0
2013-10-21 13:10:00,38.73,38.73,38.72,38.73,54200.0,26.7859,26.7859,26.779,26.7859,54200.0
2013-10-21 13:15:00,38.74,38.74,38.73,38.74,76300.0,26.7928,26.7928,26.7859,26.7928,76300.0
2013-10-21 13:20:00,38.74,38.76,38.73,38.74,114800.0,26.7928,26.8067,26.7859,26.7928,114800.0
2013-10-21 13:25:00,38.75,38.75,38.73,38.74,140900.0,26.7998,26.7998,26.7859,26.7928,140900.0
2013-10-21 13:30:00,38.75,38.76,38.74,38.76,111600.0,26.7998,26.8067,26.7928,26.8067,111600.0
2013-10-21 13:35:00,38.76,38.79,38.74,38.77,161600.0,26.8067,26.8274,26.7928,26.8136,161600.0
2013-10-21 13:40:00,38.77,38.79,38.76,38.78,145600.0,26.8136,26.8274,26.8067,26.8205,145600.0
2013-10-21 13:45:00,38.77,38.79,38.77,38.78,54000.0,26.8136,26.8274,26.8136,26.8205,54000.0
2013-10-21 13:50:00,38.77,38.79,38.77,38.79,67800.0,26.8136,26.8274,26.8136,26.8274,67800.0
2013-10-21 13:55:00,38.79,38.8,38.76,38.8,268200.0,26.8274,26.8343,26.8067,26.8343,268200.0
2013-10-21 14:00:00,38.8,38.8,38.75,38.76,109300.0,26.8343,26.8343,26.7998,26.8067,109300.0
2013-10-21 14:05:00,38.75,38.77,38.75,38.76,52800.0,26.7998,26.8136,26.7998,26.8067,52800.0
2013-10-21 14:10:00,38.77,38.79,38.76,38.79,110800.0,26.8136,26.8274,26.8067,26.8274,110800.0
2013-10-21 14:15:00,38.79,38.8,38.78,38.8,136400.0,26.8274,26.8343,26.8205,26.8343,136400.0
2013-10-21 14:20:00,38.79,38.8,38.78,38.79,202300.0,26.8274,26.8343,26.8205,26.8274,202300.0
2013-10-21 14:25:00,38.8,38.84,38.79,38.83,169000.0,26.8343,26.862,26.8274,26.8551,169000.0
2013-10-21 14:30:00,38.83,38.84,38.83,38.83,150300.0,26.8551,26.862,26.8551,26.8551,150300.0
2013-10-21 14:35:00,38.83,38.85,38.82,38.83,167300.0,26.8551,26.8689,26.8482,26.8551,167300.0
2013-10-21 14:40:00,38.84,38.84,38.83,38.84,73400.0,26.862,26.862,26.8551,26.862,73400.0
2013-10-21 14:45:00,38.84,38.85,38.83,38.84,74100.0,26.862,26.8689,26.8551,26.862,74100.0
2013-10-21 14:50:00,38.85,38.85,38.83,38.84,152100.0,26.8689,26.8689,26.8551,26.862,152100.0
2013-10-21 14:55:00,38.84,38.86,38.83,38.84,143900.0,26.862,26.8758,26.8551,26.862,143900.0
2013-10-21 15:00:00,38.85,38.86,38.84,38.86,78600.0,26.8689,26.8758,26.862,26.8758,78600.0
2013-10-21 15:05:00,38.86,38.87,38.84,38.85,133200.0,26.8758,26.8827,26.862,26.8689,133200.0
2013-10-21 15:10:00,38.86,38.87,38.85,38.86,186000.0,26.8758,26.8827,26.8689,26.8758,186000.0
2013-10-21 15:15:00,38.85,38.89,38.85,38.87,223700.0,26.8689,26.8966,26.8689,26.8827,223700.0
2013-10-21 15:20:00,38.88,38.88,38.86,38.87,126600.0,26.8897,26.8897,26.8758,26.8827,126600.0
2013-10-21 15:25:00,38.86,38.88,38.84,38.84,213600.0,26.8758,26.8897,26.862,26.862,213600.0
2013-10-21 15:30:00,38.84,38.86,38.84,38.86,147500.0,26.862,26.8758,26.862,26.8758,147500.0
2013-10-21 15:35:00,38.86,38.86,38.82,38.83,257900.0,26.8758,26.8758,26.8482,26.8551,257900.0
2013-10-21 15:40:00,38.82,38.86,38.82,38.84,333500.0,26.8482,26.8758,26.8482,26.862,333500.0
2013-10-21 15:45:00,38.84,38.85,38.8,38.81,292400.0,26.862,26.8689,26.8343,26.8413,292400.0
2013-10-21 15:50:00,38.81,38.83,38.8,38.8,341300.0,26.8413,26.8551,26.8343,26.8343,341300.0
2013-10-21 15:55:00,38.8,38.83,38.79,38.83,560500.0,26.8343,26.8551,26.8274,26.8551,560500.0
2013-10-22 09:30:00,38.86,38.9,38.76,38.76,661400.0,26.8758,26.9035,26.8067,26.8067,661400.0
2013-10-22 09:35:00,38.76,38.82,38.7,38.7,283900.0,26.8067,26.8482,26.7652,26.7652,283900.0
2013-10-22 09:40:00,38.71,38.86,38.69,38.79,294800.0,26.7721,26.8758,26.7583,26.8274,294800.0
2013-10-22 09:45:00,38.79,38.8,38.74,38.77,214300.0,26.8274,26.8343,26.7928,26.8136,214300.0
2013-10-22 09:50:00,38.77,38.9,38.77,38.89,263300.0,26.8136,26.9035,26.8136,26.8966,263300.0
2013-10-22 09:55:00,38.9,38.94,38.88,38.93,285200.0,26.9035,26.9312,26.8897,26.9242,285200.0
2013-10-22 10:00:00,38.94,38.96,38.92,38.94,182500.0,26.9312,26.945,26.9173,26.9312,182500.0
2013-10-22 10:05:00,38.95,38.95,38.9,38.91,183700.0,26.9381,26.9381,26.9035,26.9104,183700.0
2013-10-22 10:10:00,38.91,38.97,38.91,38.95,249700.0,26.9104,26.9519,26.9104,26.9381,249700.0
2013-10-22 10:15:00,38.95,39.03,38.93,39.0,518600.0,26.9381,26.9934,26.9242,26.9727,518600.0
2013-10-22 10:20:00,39.01,39.03,38.98,39.0,194500.0,26.9796,26.9934,26.9588,26.9727,194500.0
2013-10-22 10:25:00,38.99,39.01,38.96,38.97,240700.0,26.9657,26.9796,26.945,26.9519,240700.0
2013-10-22 10:30:00,38.97,38.98,38.93,38.95,313500.0,26.9519,26.9588,26.9242,26.9381,313500.0
2013-10-22 10:35:00,38.95,38.95,38.92,38.92,169300.0,26.9381,26.9381,26.9173,26.9173,169300.0
2013-10-22 10:40:00,38.93,38.95,38.89,38.95,221200.0,26.9242,26.9381,26.8966,26.9381,221200.0
2013-10-22 10:45:00,38.95,38.99,38.93,38.99,324900.0,26.9381,26.9657,26.9242,26.9657,324900.0
2013-10-22 10:50:00,38.98,39.02,38.96,39.01,312000.0,26.9588,26.9865,26.945,26.9796,312000.0
2013-10-22 10:55:00,39.0,39.04,38.98,38.99,374500.0,26.9727,27.0003,26.9588,26.9657,374500.0
2013-10-22 11:00:00,38.98,39.01,38.94,38.96,206700.0,26.9588,26.9796,26.9312,26.945,206700.0
2013-10-22 11:05:00,38.96,38.96,38.9,38.93,175700.0,26.945,26.945,26.9035,26.9242,175700.0
2013-10-22 11:10:00,38.92,38.95,38.9,38.93,147300.0,26.9173,26.9381,26.9035,26.9242,147300.0
2013-10-22 11:15:00,38.93,38.95,38.91,38.94,136000.0,26.9242,26.9381,26.9104,26.9312,136000.0
2013-10-22 11:20:00,38.93,38.94,38.89,38.92,214500.0,26.9242,26.9312,26.8966,26.9173,214500.0
2013-10-22 11:25:00,38.91,38.92,38.89,38.9,143000.0,26.9104,26.9173,26.8966,26.9035,143000.0
2013-10-22 11:30:00,38.9,38.95,38.9,38.95,172000.0,26.9035,26.9381,26.9035,26.9381,172000.0
2013-10-22 11:35:00,38.95,39.0,38.95,39.0,99000.0,26.9381,26.9727,26.9381,26.9727,99000.0
2013-10-22 11:40:00,39.0,39.0,38.98,38.98,101100.0,26.9727,26.9727,26.9588,26.9588,101100.0
2013-10-22 11:45:00,38.98,38.99,38.94,38.95,186700.0,26.9588,26.9657,26.9312,26.9381,186700.0
2013-10-22 11:50:00,38.95,38.99,38.95,38.97,81800.0,26.9381,26.9657,26.9381,26.9519,81800.0
2013-10-22 11:55:00,38.97,39.01,38.97,38.99,154700.0,26.9519,26.9796,26.9519,26.9657,154700.0
2013-10-22 12:00:00,39.0,39.01,38.97,38.99,102100.0,26.9727,26.9796,26.9519,26.9657,102100.0
2013-10-22 12:05:00,38.99,39.0,38.98,38.98,63200.0,26.9657,26.9727,26.9588,26.9588,63200.0
2013-10-22 12:10:00,38.98,38.99,38.94,38.94,89600.0,26.9588,26.9657,26.9312,26.9312,89600.0
2013-10-22 12:15:00,38.95,38.95,38.92,38.95,61100.0,26.9381,26.9381,26.9173,26.9381,61100.0
2013-10-22 12:20:00,38.94,38.96,38.93,38.95,79600.0,26.9312,26.945,26.9242,26.9381,79600.0
2013-10-22 12:25:00,38.95,38.96,38.92,38.95,111900.0,26.9381,26.945,26.9173,26.9381,111900.0
2013-10-22 12:30:00,38.95,39.0,38.95,39.0,132200.0,26.9381,26.9727,26.9381,26.9727,132200.0
2013-10-22 12:35:00,39.01,39.03,39.0,39.02,102500.0,26.9796,26.9934,26.9727,26.9865,102500.0
2013-10-22 12:40:00,39.03,39.05,39.02,39.05,116100.0,26.9934,27.0072,26.9865,27.0072,116100.0
2013-10-22 12:45:00,39.04,39.05,39.02,39.03,93800.0,27.0003,27.0072,26.9865,26.9934,93800.0
2013-10-22 12:50:00,39.04,39.07,39.03,39.06,121900.0,27.0003,27.0211,26.9934,27.0142,121900.0
2013-10-22 12:55:00,39.07,39.08,39.06,39.08,51400.0,27.0211,27.028,27.0142,27.028,51400.0
2013-10-22 13:00:00,39.08,39.08,39.04,39.04,61400.0,27.028,27.028,27.0003,27.0003,61400.0
2013-10-22 13:05:00,39.04,39.07,39.04,39.05,89000.0,27.0003,27.0211,27.0003,27.0072,89000.0
2013-10-22 13:10:00,39.05,39.06,39.04,39.06,39000.0,27.0072,27.0142,27.0003,27.0142,39000.0
2013-10-22 13:15:00,39.06,39.07,39.04,39.04,84000.0,27.0142,27.0211,27.0003,27.0003,84000.0
2013-10-22 13:20:00,39.04,39.05,39.01,39.01,95700.0,27.0003,27.0072,26.9796,26.9796,95700.0
2013-10-22 13:25:00,39.01,39.04,39.01,39.03,111200.0,26.9796,27.0003,26.9796,26.9934,111200.0
2013-10-22 13:30:00,39.03,39.07,39.03,39.07,117800.0,26.9934,27.0211,26.9934,27.0211,117800.0
2013-10-22 13:35:00,39.07,39.07,39.05,39.06,74100.0,27.0211,27.0211,27.0072,27.0142,74100.0
2013-10-22 13:40:00,39.07,39.08,39.06,39.08,47400.0,27.0211,27.028,27.0142,27.028,47400.0
2013-10-22 13:45:00,39.08,39.1,39.07,39.09,143100.0,27.028,27.0418,27.0211,27.0349,143100.0
2013-10-22 13:50:00,39.09,39.1,39.08,39.1,110900.0,27.0349,27.0418,27.028,27.0418,110900.0
2013-10-22 13:55:00,39.1,39.13,39.1,39.13,177800.0,27.0418,27.0626,27.0418,27.0626,177800.0
2013-10-22 14:00:00,39.13,39.18,39.12,39.16,262300.0,27.0626,27.0971,27.0556,27.0833,262300.0
2013-10-22 14:05:00,39.16,39.18,39.15,39.17,96200.0,27.0833,27.0971,27.0764,27.0902,96200.0
2013-10-22 14:10:00,39.18,39.18,39.15,39.16,292600.0,27.0971,27.0971,27.0764,27.0833,292600.0
2013-10-22 14:15:00,39.16,39.17,39.13,39.13,88700.0,27.0833,27.0902,27.0626,27.0626,88700.0
2013-10-22 14:20:00,39.13,39.16,39.12,39.16,95700.0,27.0626,27.0833,27.0556,27.0833,95700.0
2013-10-22 14:25:00,39.16,39.17,39.14,39.15,69000.0,27.0833,27.0902,27.0695,27.0764,69000.0
2013-10-22 14:30:00,39.16,39.16,39.13,39.14,89900.0,27.0833,27.0833,27.0626,27.0695,89900.0
2013-10-22 14:35:00,39.14,39.18,39.14,39.18,79200.0,27.0695,27.0971,27.0695,27.0971,79200.0
2013-10-22 14:40:00,39.18,39.2,39.17,39.19,189900.0,27.0971,27.111,27.0902,27.1041,189900.0
2013-10-22 14:45:00,39.19,39.22,39.18,39.22,133100.0,27.1041,27.1248,27.0971,27.1248,133100.0
2013-10-22 14:50:00,39.22,39.22,39.16,39.21,150000.0,27.1248,27.1248,27.0833,27.1179,150000.0
2013-10-22 14:55:00,39.21,39.21,39.19,39.2,159900.0,27.1179,27.1179,27.1041,27.111,159900.0
2013-10-22 15:00:00,39.2,39.23,39.19,39.23,178400.0,27.111,27.1317,27.1041,27.1317,178400.0
2013-10-22 15:05:00,39.23,39.23,39.2,39.2,85400.0,27.1317,27.1317,27.111,27.111,85400.0
2013-10-22 15:10:00,39.21,39.25,39.2,39.24,239900.0,27.1179,27.1456,27.111,27.1386,239900.0
2013-10-22 15:15:00,39.23,39.24,39.2,39.22,137700.0,27.1317,27.1386,27.111,27.1248,137700.0
2013-10-22 15:20:00,39.22,39.23,39.2,39.21,176800.0,27.1248,27.1317,27.111,27.1179,176800.0
2013-10-22 15:25:00,39.21,39.22,39.2,39.21,180500.0,27.1179,27.1248,27.111,27.1179,180500.0
2013-10-22 15:30:00,39.2,39.21,39.16,39.16,213800.0,27.111,27.1179,27.0833,27.0833,213800.0
2013-10-22 15:35:00,39.16,39.17,39.13,39.14,258700.0,27.0833,27.0902,27.0626,27.0695,258700.0
2013-10-22 15:40:00,39.15,39.16,39.11,39.14,309300.0,27.0764,27.0833,27.0487,27.0695,309300.0
2013-10-22 15:45:00,39.14,39.14,39.07,39.09,425800.0,27.0695,27.0695,27.0211,27.0349,425800.0
2013-10-22 15:50:00,39.09,39.15,39.08,39.14,593000.0,27.0349,27.0764,27.028,27.0695,593000.0
2013-10-22 15:55:00,39.13,39.14,39.08,39.09,750300.0,27.0626,27.0695,27.028,27.0349,750300.0
2013-10-23 09:30:00,39.08,39.08,38.92,38.94,533500.0,27.028,27.028,26.9173,26.9312,533500.0
2013-10-23 09:35:00,38.94,38.94,38.8,38.91,448900.0,26.9312,26.9312,26.8343,26.9104,448900.0
2013-10-23 09:40:00,38.91,39.04,38.9,39.02,307800.0,26.9104,27.0003,26.9035,26.9865,307800.0
2013-10-23 09:45:00,39.02,39.02,38.97,39.0,197300.0,26.9865,26.9865,26.9519,26.9727,197300.0
2013-10-23 09:50:00,39.01,39.04,39.0,39.01,167500.0,26.9796,27.0003,26.9727,26.9796,167500.0
2013-10-23 09:55:00,39.02,39.02,38.93,38.96,157600.0,26.9865,26.9865,26.9242,26.945,157600.0
2013-10-23 10:00:00,38.96,38.96,38.86,38.89,307400.0,26.945,26.945,26.8758,26.8966,307400.0
2013-10-23 10:05:00,38.89,38.95,38.87,38.95,116700.0,26.8966,26.9381,26.8827,26.9381,116700.0
2013-10-23 10:10:00,38.95,38.99,38.93,38.99,127800.0,26.9381,26.9657,26.9242,26.9657,127800.0
2013-10-23 10:15:00,38.98,39.02,38.94,39.01,214300.0,26.9588,26.9865,26.9312,26.9796,214300.0
2013-10-23 10:20:00,39.02,39.03,38.98,39.02,171200.0,26.9865,26.9934,26.9588,26.9865,171200.0
2013-10-23 10:25:00,39.03,39.04,38.99,39.02,178600.0,26.9934,27.0003,26.9657,26.9865,178600.0
2013-10-23 10:30:00,39.02,39.03,38.98,39.02,94600.0,26.9865,26.9934,26.9588,26.9865,94600.0
2013-10-23 10:35:00,39.02,39.08,39.0,39.07,137600.0,26.9865,27.028,26.9727,27.0211,137600.0
2013-10-23 10:40:00,39.06,39.09,39.06,39.09,224900.0,27.0142,27.0349,27.0142,27.0349,224900.0
2013-10-23 10:45:00,39.08,39.11,39.07,39.11,216500.0,27.028,27.0487,27.0211,27.0487,216500.0
2013-10-23 10:50:00,39.1,39.11,39.04,39.07,261400.0,27.0418,27.0487,27.0003,27.0211,261400.0
2013-10-23 10:55:00,39.07,39.11,39.07,39.09,120400.0,27.0211,27.0487,27.0211,27.0349,120400.0
2013-10-23 11:00:00,39.08,39.14,39.08,39.12,119900.0,27.028,27.0695,27.028,27.0556,119900.0
2013-10-23 11:05:00,39.13,39.14,39.11,39.14,85600.0,27.0626,27.0695,27.0487,27.0695,85600.0
2013-10-23 11:10:00,39.13,39.14,39.11,39.13,76100.0,27.0626,27.0695,27.0487,27.0626,76100.0
2013-10-23 11:15:00,39.13,39.18,39.13,39.16,172300.0,27.0626,27.0971,27.0626,27.0833,172300.0
2013-10-23 11:20:00,39.17,39.25,39.16,39.22,261800.0,27.0902,27.1456,27.0833,27.1248,261800.0
2013-10-23 11:25:00,39.22,39.23,39.17,39.18,213200.0,27.1248,27.1317,27.0902,27.0971,213200.0
2013-10-23 11:30:00,39.19,39.2,39.17,39.19,228500.0,27.1041,27.111,27.0902,27.1041,228500.0
2013-10-23 11:35:00,39.19,39.21,39.18,39.18,52100.0,27.1041,27.1179,27.0971,27.0971,52100.0
2013-10-23 11:40:00,39.18,39.23,39.17,39.22,157200.0,27.0971,27.1317,27.0902,27.1248,157200.0
2013-10-23 11:45:00,39.23,39.25,39.22,39.25,291700.0,27.1317,27.1456,27.1248,27.1456,291700.0
2013-10-23 11:50:00,39.25,39.25,39.22,39.24,262000.0,27.1456,27.1456,27.1248,27.1386,262000.0
2013-10-23 11:55:00,39.23,39.24,39.22,39.22,179400.0,27.1317,27.1386,27.1248,27.1248,179400.0
2013-10-23 12:00:00,39.22,39.23,39.18,39.18,108000.0,27.1248,27.1317,27.0971,27.0971,108000.0
2013-10-23 12:05:00,39.17,39.18,39.14,39.14,64200.0,27.0902,27.0971,27.0695,27.0695,64200.0
2013-10-23 12:10:00,39.14,39.16,39.13,39.15,42600.0,27.0695,27.0833,27.0626,27.0764,42600.0
2013-10-23 12:15:00,39.14,39.16,39.11,39.11,91100.0,27.0695,27.0833,27.0487,27.0487,91100.0
2013-10-23 12:20:00,39.11,39.14,39.09,39.1,79400.0,27.0487,27.0695,27.0349,27.0418,79400.0
2013-10-23 12:25:00,39.09,39.09,39.07,39.07,95200.0,27.0349,27.0349,27.0211,27.0211,95200.0
2013-10-23 12:30:00,39.08,39.1,39.07,39.08,323200.0,27.028,27.0418,27.0211,27.028,323200.0
2013-10-23 12:35:00,39.08,39.09,39.04,39.04,89000.0,27.028,27.0349,27.0003,27.0003,89000.0
2013-10-23 12:40:00,39.04,39.05,39.0,39.0,92700.0,27.0003,27.0072,26.9727,26.9727,92700.0
2013-10-23 12:45:00,39.01,39.01,38.97,39.0,62500.0,26.9796,26.9796,26.9519,26.9727,62500.0
2013-10-23 12:50:00,39.0,39.0,38.97,38.97,41100.0,26.9727,26.9727,26.9519,26.9519,41100.0
2013-10-23 12:55:00,38.98,39.0,38.97,39.0,70600.0,26.9588,26.9727,26.9519,26.9727,70600.0
2013-10-23 13:00:00,39.0,39.0,38.99,39.0,34500.0,26.9727,26.9727,26.9657,26.9727,34500.0
2013-10-23 13:05:00,39.0,39.02,38.98,39.0,101600.0,26.9727,26.9865,26.9588,26.9727,101600.0
2013-10-23 13:10:00,39.0,39.02,39.0,39.02,34900.0,26.9727,26.9865,26.9727,26.9865,34900.0
2013-10-23 13:15:00,39.02,39.05,39.01,39.05,53200.0,26.9865,27.0072,26.9796,27.0072,53200.0
2013-10-23 13:20:00,39.05,39.05,39.02,39.02,47700.0,27.0072,27.0072,26.9865,26.9865,47700.0
2013-10-23 13:25:00,39.02,39.08,39.02,39.06,134600.0,26.9865,27.028,26.9865,27.0142,134600.0
2013-10-23 13:30:00,39.06,39.11,39.05,39.11,123400.0,27.0142,27.0487,27.0072,27.0487,123400.0
2013-10-23 13:35:00,39.11,39.12,39.08,39.08,95400.0,27.0487,27.0556,27.028,27.028,95400.0
2013-10-23 13:40:00,39.07,39.09,39.07,39.08,92200.0,27.0211,27.0349,27.0211,27.028,92200.0
2013-10-23 13:45:00,39.08,39.11,39.07,39.1,71100.0,27.028,27.0487,27.0211,27.0418,71100.0
2013-10-23 13:50:00,39.11,39.14,39.1,39.14,40800.0,27.0487,27.0695,27.0418,27.0695,40800.0
2013-10-23 13:55:00,39.14,39.16,39.11,39.11,104900.0,27.0695,27.0833,27.0487,27.0487,104900.0
2013-10-23 14:00:00,39.12,39.12,39.09,39.1,100200.0,27.0556,27.0556,27.0349,27.0418,100200.0
2013-10-23 14:05:00,39.1,39.11,39.08,39.08,27300.0,27.0418,27.0487,27.028,27.028,27300.0
2013-10-23 14:10:00,39.09,39.1,39.08,39.08,53500.0,27.0349,27.0418,27.028,27.028,53500.0
2013-10-23 14:15:00,39.09,39.1,39.05,39.07,98900.0,27.0349,27.0418,27.0072,27.0211,98900.0
2013-10-23 14:20:00,39.07,39.09,39.06,39.08,56100.0,27.0211,27.0349,27.0142,27.028,56100.0
2013-10-23 14:25:00,39.07,39.1,39.07,39.09,56700.0,27.0211,27.0418,27.0211,27.0349,56700.0
2013-10-23 14:30:00,39.1,39.12,39.09,39.12,65500.0,27.0418,27.0556,27.0349,27.0556,65500.0
2013-10-23 14:35:00,39.12,39.12,39.08,39.09,180100.0,27.0556,27.0556,27.028,27.0349,180100.0
2013-10-23 14:40:00,39.09,39.15,39.09,39.14,68900.0,27.0349,27.0764,27.0349,27.0695,68900.0
2013-10-23 14:45:00,39.15,39.17,39.14,39.17,103600.0,27.0764,27.0902,27.0695,27.0902,103600.0
2013-10-23 14:50:00,39.17,39.17,39.15,39.15,80000.0,27.0902,27.0902,27.0764,27.0764,80000.0
2013-10-23 14:55:00,39.15,39.16,39.12,39.12,87700.0,27.0764,27.0833,27.0556,27.0556,87700.0
2013-10-23 15:00:00,39.13,39.15,39.11,39.12,117500.0,27.0626,27.0764,27.0487,27.0556,117500.0
2013-10-23 15:05:00,39.13,39.14,39.12,39.13,109400.0,27.0626,27.0695,27.0556,27.0626,109400.0
2013-10-23 15:10:00,39.12,39.13,39.1,39.11,68300.0,27.0556,27.0626,27.0418,27.0487,68300.0
2013-10-23 15:15:00,39.11,39.12,39.05,39.07,237900.0,27.0487,27.0556,27.0072,27.0211,237900.0
2013-10-23 15:20:00,39.06,39.07,39.02,39.05,421900.0,27.0142,27.0211,26.9865,27.0072,421900.0
2013-10-23 15:25:00,39.05,39.08,39.03,39.06,215100.0,27.0072,27.028,26.9934,27.0142,215100.0
2013-10-23 15:30:00,39.07,39.1,39.06,39.08,217500.0,27.0211,27.0418,27.0142,27.028,217500.0
2013-10-23 15:35:00,39.09,39.1,39.08,39.08,124100.0,27.0349,27.0418,27.028,27.028,124100.0
2013-10-23 15:40:00,39.09,39.09,39.07,39.09,132600.0,27.0349,27.0349,27.0211,27.0349,132600.0
2013-10-23 15:45:00,39.09,39.1,39.06,39.06,229800.0,27.0349,27.0418,27.0142,27.0142,229800.0
2013-10-23 15:50:00,39.06,39.08,39.05,39.08,160100.0,27.0142,27.028,27.0072,27.028,160100.0
2013-10-23 15:55:00,39.08,39.09,39.05,39.08,504500.0,27.028,27.0349,27.0072,27.028,504500.0
2013-10-24 09:30:00,39.15,39.18,39.04,39.13,528000.0,27.0764,27.0971,27.0003,27.0626,528000.0
2013-10-24 09:35:00,39.12,39.21,39.12,39.2,241400.0,27.0556,27.1179,27.0556,27.111,241400.0
2013-10-24 09:40:00,39.2,39.25,39.17,39.19,243600.0,27.111,27.1456,27.0902,27.1041,243600.0
2013-10-24 09:45:00,39.18,39.23,39.15,39.22,249200.0,27.0971,27.1317,27.0764,27.1248,249200.0
2013-10-24 09:50:00,39.22,39.28,39.21,39.24,350900.0,27.1248,27.1663,27.1179,27.1386,350900.0
2013-10-24 09:55:00,39.25,39.28,39.24,39.25,143400.0,27.1456,27.1663,27.1386,27.1456,143400.0
2013-10-24 10:00:00,39.24,39.26,39.24,39.25,142000.0,27.1386,27.1525,27.1386,27.1456,142000.0
2013-10-24 10:05:00,39.25,39.29,39.23,39.23,273900.0,27.1456,27.1732,27.1317,27.1317,273900.0
2013-10-24 10:10:00,39.23,39.27,39.22,39.27,258300.0,27.1317,27.1594,27.1248,27.1594,258300.0
2013-10-24 10:15:00,39.27,39.29,39.26,39.29,96000.0,27.1594,27.1732,27.1525,27.1732,96000.0
2013-10-24 10:20:00,39.28,39.37,39.28,39.36,354700.0,27.1663,27.2286,27.1663,27.2216,354700.0
2013-10-24 10:25:00,39.36,39.37,39.32,39.34,276700.0,27.2216,27.2286,27.194,27.2078,276700.0
2013-10-24 10:30:00,39.35,39.35,39.26,39.27,338100.0,27.2147,27.2147,27.1525,27.1594,338100.0
2013-10-24 10:35:00,39.26,39.31,39.26,39.29,150700.0,27.1525,27.1871,27.1525,27.1732,150700.0
2013-10-24 10:40:00,39.29,39.3,39.22,39.23,115300.0,27.1732,27.1801,27.1248,27.1317,115300.0
2013-10-24 10:45:00,39.23,39.23,39.17,39.18,128900.0,27.1317,27.1317,27.0902,27.0971,128900.0
2013-10-24 10:50:00,39.17,39.19,39.15,39.19,97300.0,27.0902,27.1041,27.0764,27.1041,97300.0
2013-10-24 10:55:00,39.19,39.19,39.14,39.16,131200.0,27.1041,27.1041,27.0695,27.0833,131200.0
2013-10-24 11:00:00,39.16,39.16,39.13,39.14,101900.0,27.0833,27.0833,27.0626,27.0695,101900.0
2013-10-24 11:05:00,39.14,39.16,39.12,39.16,161500.0,27.0695,27.0833,27.0556,27.0833,161500.0
2013-10-24 11:10:00,39.15,39.16,39.11,39.12,184300.0,27.0764,27.0833,27.0487,27.0556,184300.0
2013-10-24 11:15:00,39.12,39.16,39.12,39.15,164900.0,27.0556,27.0833,27.0556,27.0764,164900.0
2013-10-24 11:20:00,39.15,39.16,39.14,39.14,111200.0,27.0764,27.0833,27.0695,27.0695,111200.0
2013-10-24 11:25:00,39.15,39.17,39.14,39.16,210700.0,27.0764,27.0902,27.0695,27.0833,210700.0
2013-10-24 11:30:00,39.16,39.18,39.12,39.13,292800.0,27.0833,27.0971,27.0556,27.0626,292800.0
2013-10-24 11:35:00,39.13,39.13,39.12,39.13,92900.0,27.0626,27.0626,27.0556,27.0626,92900.0
2013-10-24 11:40:00,39.13,39.13,39.09,39.09,141200.0,27.0626,27.0626,27.0349,27.0349,141200.0
2013-10-24 11:45:00,39.09,39.12,39.09,39.1,83300.0,27.0349,27.0556,27.0349,27.0418,83300.0
2013-10-24 11:50:00,39.1,39.12,39.1,39.12,51400.0,27.0418,27.0556,27.0418,27.0556,51400.0
2013-10-24 11:55:00,39.12,39.12,39.06,39.06,110300.0,27.0556,27.0556,27.0142,27.0142,110300.0
2013-10-24 12:00:00,39.06,39.07,39.04,39.04,101200.0,27.0142,27.0211,27.0003,27.0003,101200.0
2013-10-24 12:05:00,39.04,39.06,39.03,39.06,87100.0,27.0003,27.0142,26.9934,27.0142,87100.0
2013-10-24 12:10:00,39.07,39.07,39.05,39.05,64200.0,27.0211,27.0211,27.0072,27.0072,64200.0
2013-10-24 12:15:00,39.05,39.07,39.01,39.01,166200.0,27.0072,27.0211,26.9796,26.9796,166200.0
2013-10-24 12:20:00,39.01,39.02,39.0,39.0,81900.0,26.9796,26.9865,26.9727,26.9727,81900.0
2013-10-24 12:25:00,39.01,39.01,38.98,38.98,104200.0,26.9796,26.9796,26.9588,26.9588,104200.0
2013-10-24 12:30:00,38.98,39.0,38.92,38.92,137700.0,26.9588,26.9727,26.9173,26.9173,137700.0
2013-10-24 12:35:00,38.92,38.94,38.91,38.93,154100.0,26.9173,26.9312,26.9104,26.9242,154100.0
2013-10-24 12:40:00,38.94,38.94,38.9,38.91,94800.0,26.9312,26.9312,26.9035,26.9104,94800.0
2013-10-24 12:45:00,38.91,38.91,38.87,38.88,168800.0,26.9104,26.9104,26.8827,26.8897,168800.0
2013-10-24 12:50:00,38.89,38.89,38.88,38.88,65300.0,26.8966,26.8966,26.8897,26.8897,65300.0
2013-10-24 12:55:00,38.88,38.94,38.88,38.94,180000.0,26.8897,26.9312,26.8897,26.9312,180000.0
2013-10-24 13:00:00,38.93,38.95,38.93,38.94,105000.0,26.9242,26.9381,26.9242,26.9312,105000.0
2013-10-24 13:05:00,38.93,38.94,38.91,38.91,73900.0,26.9242,26.9312,26.9104,26.9104,73900.0
2013-10-24 13:10:00,38.91,38.95,38.91,38.93,108100.0,26.9104,26.9381,26.9104,26.9242,108100.0
2013-10-24 13:15:00,38.93,38.94,38.9,38.91,166200.0,26.9242,26.9312,26.9035,26.9104,166200.0
2013-10-24 13:20:00,38.91,38.93,38.9,38.92,152900.0,26.9104,26.9242,26.9035,26.9173,152900.0
2013-10-24 13:25:00,38.92,38.93,38.91,38.91,82600.0,26.9173,26.9242,26.9104,26.9104,82600.0
2013-10-24 13:30:00,38.91,38.92,38.9,38.92,135500.0,26.9104,26.9173,26.9035,26.9173,135500.0
2013-10-24 13:35:00,38.92,38.93,38.89,38.93,191400.0,26.9173,26.9242,26.8966,26.9242,191400.0
2013-10-24 13:40:00,38.93,38.95,38.92,38.93,90900.0,26.9242,26.9381,26.9173,26.9242,90900.0
2013-10-24 13:45:00,38.93,38.95,38.9,38.9,135800.0,26.9242,26.9381,26.9035,26.9035,135800.0
2013-10-24 13:50:00,38.9,38.91,38.87,38.89,75400.0,26.9035,26.9104,26.8827,26.8966,75400.0
2013-10-24 13:55:00,38.89,38.9,38.86,38.86,81000.0,26.8966,26.9035,26.8758,26.8758,81000.0
2013-10-24 14:00:00,38.86,38.87,38.84,38.85,141100.0,26.8758,26.8827,26.862,26.8689,141100.0
2013-10-24 14:05:00,38.85,38.86,38.79,38.8,348300.0,26.8689,26.8758,26.8274,26.8343,348300.0
2013-10-24 14:10:00,38.8,38.84,38.8,38.8,152300.0,26.8343,26.862,26.8343,26.8343,152300.0
2013-10-24 14:15:00,38.8,38.84,38.8,38.84,141400.0,26.8343,26.862,26.8343,26.862,141400.0
2013-10-24 14:20:00,38.84,38.85,38.82,38.84,157200.0,26.862,26.8689,26.8482,26.862,157200.0
2013-10-24 14:25:00,38.84,38.85,38.81,38.81,103600.0,26.862,26.8689,26.8413,26.8413,103600.0
2013-10-24 14:30:00,38.82,38.86,38.81,38.83,181100.0,26.8482,26.8758,26.8413,26.8551,181100.0
2013-10-24 14:35:00,38.84,38.89,38.84,38.85,295800.0,26.862,26.8966,26.862,26.8689,295800.0
2013-10-24 14:40:00,38.85,38.88,38.84,38.87,175600.0,26.8689,26.8897,26.862,26.8827,175600.0
2013-10-24 14:45:00,38.86,38.87,38.85,38.86,138900.0,26.8758,26.8827,26.8689,26.8758,138900.0
2013-10-24 14:50:00,38.87,38.91,38.86,38.9,201500.0,26.8827,26.9104,26.8758,26.9035,201500.0
2013-10-24 14:55:00,38.89,38.9,38.87,38.9,149400.0,26.8966,26.9035,26.8827,26.9035,149400.0
2013-10-24 15:00:00,38.89,38.9,38.86,38.86,148700.0,26.8966,26.9035,26.8758,26.8758,148700.0
2013-10-24 15:05:00,38.87,38.89,38.86,38.87,115800.0,26.8827,26.8966,26.8758,26.8827,115800.0
2013-10-24 15:10:00,38.87,38.88,38.84,38.87,175500.0,26.8827,26.8897,26.862,26.8827,175500.0
2013-10-24 15:15:00,38.87,38.87,38.82,38.82,212000.0,26.8827,26.8827,26.8482,26.8482,212000.0
2013-10-24 15:20:00,38.82,38.84,38.82,38.84,201500.0,26.8482,26.862,26.8482,26.862,201500.0
2013-10-24 15:25:00,38.83,38.86,38.83,38.83,156900.0,26.8551,26.8758,26.8551,26.8551,156900.0
2013-10-24 15:30:00,38.83,38.84,38.76,38.77,403100.0,26.8551,26.862,26.8067,26.8136,403100.0
2013-10-24 15:35:00,38.77,38.8,38.77,38.8,204700.0,26.8136,26.8343,26.8136,26.8343,204700.0
2013-10-24 15:40:00,38.79,38.8,38.76,38.78,457300.0,26.8274,26.8343,26.8067,26.8205,457300.0
2013-10-24 15:45:00,38.79,38.82,38.78,38.82,447300.0,26.8274,26.8482,26.8205,26.8482,447300.0
2013-10-24 15:50:00,38.82,38.85,38.81,38.82,536500.0,26.8482,26.8689,26.8413,26.8482,536500.0
2013-10-24 15:55:00,38.83,38.84,38.8,38.81,1142600.0,26.8551,26.862,26.8343,26.8413,1142600.0
2013-10-25 09:30:00,38.84,38.88,38.64,38.7,503300.0,26.862,26.8897,26.7237,26.7652,503300.0
2013-10-25 09:35:00,38.71,38.76,38.66,38.66,270600.0,26.7721,26.8067,26.7375,26.7375,270600.0
2013-10-25 09:40:00,38.66,38.72,38.63,38.7,239500.0,26.7375,26.779,26.7168,26.7652,239500.0
2013-10-25 09:45:00,38.71,38.71,38.64,38.66,175600.0,26.7721,26.7721,26.7237,26.7375,175600.0
2013-10-25 09:50:00,38.67,38.69,38.64,38.64,86300.0,26.7444,26.7583,26.7237,26.7237,86300.0
2013-10-25 09:55:00,38.64,38.72,38.63,38.72,136900.0,26.7237,26.779,26.7168,26.779,136900.0
2013-10-25 10:00:00,38.72,38.75,38.71,38.73,210200.0,26.779,26.7998,26.7721,26.7859,210200.0
2013-10-25 10:05:00,38.74,38.78,38.73,38.77,134200.0,26.7928,26.8205,26.7859,26.8136,134200.0
2013-10-25 10:10:00,38.76,38.77,38.72,38.73,259600.0,26.8067,26.8136,26.779,26.7859,259600.0
2013-10-25 10:15:00,38.72,38.72,38.68,38.71,219600.0,26.779,26.779,26.7513,26.7721,219600.0
2013-10-25 10:20:00,38.71,38.77,38.69,38.76,193800.0,26.7721,26.8136,26.7583,26.8067,193800.0
2013-10-25 10:25:00,38.76,38.83,38.74,38.81,157800.0,26.8067,26.8551,26.7928,26.8413,157800.0
2013-10-25 10:30:00,38.81,38.94,38.8,38.93,220600.0,26.8413,26.9312,26.8343,26.9242,220600.0
2013-10-25 10:35:00,38.93,38.99,38.93,38.98,161100.0,26.9242,26.9657,26.9242,26.9588,161100.0
2013-10-25 10:40:00,38.98,39.05,38.98,39.05,360700.0,26.9588,27.0072,26.9588,27.0072,360700.0
2013-10-25 10:45:00,39.05,39.05,39.01,39.01,193800.0,27.0072,27.0072,26.9796,26.9796,193800.0
2013-10-25 10:50:00,39.02,39.1,39.01,39.09,201600.0,26.9865,27.0418,26.9796,27.0349,201600.0
2013-10-25 10:55:00,39.09,39.13,39.08,39.12,265700.0,27.0349,27.0626,27.028,27.0556,265700.0
2013-10-25 11:00:00,39.11,39.13,39.08,39.08,199000.0,27.0487,27.0626,27.028,27.028,199000.0
2013-10-25 11:05:00,39.09,39.09,39.03,39.04,128000.0,27.0349,27.0349,26.9934,27.0003,128000.0
2013-10-25 11:10:00,39.03,39.04,38.96,38.97,295300.0,26.9934,27.0003,26.945,26.9519,295300.0
2013-10-25 11:15:00,38.97,39.0,38.96,38.98,126800.0,26.9519,26.9727,26.945,26.9588,126800.0
2013-10-25 11:20:00,38.98,38.99,38.92,38.97,260600.0,26.9588,26.9657,26.9173,26.9519,260600.0
2013-10-25 11:25:00,38.97,38.98,38.96,38.98,62300.0,26.9519,26.9588,26.945,26.9588,62300.0
2013-10-25 11:30:00,38.97,38.98,38.93,38.96,201800.0,26.9519,26.9588,26.9242,26.945,201800.0
2013-10-25 11:35:00,38.96,38.96,38.88,38.92,378800.0,26.945,26.945,26.8897,26.9173,378800.0
2013-10-25 11:40:00,38.92,38.94,38.9,38.93,115000.0,26.9173,26.9312,26.9035,26.9242,115000.0
2013-10-25 11:45:00,38.93,38.98,38.93,38.95,160600.0,26.9242,26.9588,26.9242,26.9381,160600.0
2013-10-25 11:50:00,38.96,39.0,38.94,38.98,201100.0,26.945,26.9727,26.9312,26.9588,201100.0
2013-10-25 11:55:00,38.98,38.99,38.95,38.98,174700.0,26.9588,26.9657,26.9381,26.9588,174700.0
2013-10-25 12:00:00,38.99,39.0,38.94,38.94,81600.0,26.9657,26.9727,26.9312,26.9312,81600.0
2013-10-25 12:05:00,38.94,38.96,38.94,38.95,101200.0,26.9312,26.945,26.9312,26.9381,101200.0
2013-10-25 12:10:00,38.94,38.96,38.92,38.93,46400.0,26.9312,26.945,26.9173,26.9242,46400.0
2013-10-25 12:15:00,38.92,38.96,38.92,38.95,88000.0,26.9173,26.945,26.9173,26.9381,88000.0
2013-10-25 12:20:00,38.94,38.95,38.92,38.93,93700.0,26.9312,26.9381,26.9173,26.9242,93700.0
2013-10-25 12:25:00,38.93,38.94,38.87,38.87,132000.0,26.9242,26.9312,26.8827,26.8827,132000.0
2013-10-25 12:30:00,38.87,38.88,38.86,38.86,39700.0,26.8827,26.8897,26.8758,26.8758,39700.0
2013-10-25 12:35:00,38.86,38.93,38.86,38.91,257700.0,26.8758,26.9242,26.8758,26.9104,257700.0
2013-10-25 12:40:00,38.91,38.91,38.88,38.89,52000.0,26.9104,26.9104,26.8897,26.8966,52000.0
2013-10-25 12:45:00,38.88,38.9,38.88,38.9,44900.0,26.8897,26.9035,26.8897,26.9035,44900.0
2013-10-25 12:50:00,38.9,38.93,38.89,38.93,96400.0,26.9035,26.9242,26.8966,26.9242,96400.0
2013-10-25 12:55:00,38.93,38.96,38.92,38.96,55000.0,26.9242,26.945,26.9173,26.945,55000.0
2013-10-25 13:00:00,38.96,38.96,38.93,38.93,103400.0,26.945,26.945,26.9242,26.9242,103400.0
2013-10-25 13:05:00,38.93,38.93,38.92,38.92,18000.0,26.9242,26.9242,26.9173,26.9173,18000.0
2013-10-25 13:10:00,38.92,38.93,38.91,38.92,54600.0,26.9173,26.9242,26.9104,26.9173,54600.0
2013-10-25 13:15:00,38.92,38.93,38.91,38.92,99600.0,26.9173,26.9242,26.9104,26.9173,99600.0
2013-10-25 13:20:00,38.91,38.92,38.87,38.88,106800.0,26.9104,26.9173,26.8827,26.8897,106800.0
2013-10-25 13:25:00,38.88,38.89,38.87,38.88,60200.0,26.8897,26.8966,26.8827,26.8897,60200.0
2013-10-25 13:30:00,38.88,38.92,38.87,38.92,195900.0,26.8897,26.9173,26.8827,26.9173,195900.0
2013-10-25 13:35:00,38.92,38.93,38.9,38.9,68200.0,26.9173,26.9242,26.9035,26.9035,68200.0
2013-10-25 13:40:00,38.9,38.91,38.86,38.87,49600.0,26.9035,26.9104,26.8758,26.8827,49600.0
2013-10-25 13:45:00,38.86,38.87,38.86,38.86,41600.0,26.8758,26.8827,26.8758,26.8758,41600.0
2013-10-25 13:50:00,38.87,38.87,38.84,38.84,71600.0,26.8827,26.8827,26.862,26.862,71600.0
2013-10-25 13:55:00,38.84,38.85,38.81,38.82,118900.0,26.862,26.8689,26.8413,26.8482,118900.0
2013-10-25 14:00:00,38.81,38.83,38.8,38.82,87000.0,26.8413,26.8551,26.8343,26.8482,87000.0
2013-10-25 14:05:00,38.82,38.87,38.82,38.85,136900.0,26.8482,26.8827,26.8482,26.8689,136900.0
2013-10-25 14:10:00,38.85,38.86,38.83,38.85,65300.0,26.8689,26.8758,26.8551,26.8689,65300.0
2013-10-25 14:15:00,38.86,38.87,38.85,38.87,52400.0,26.8758,26.8827,26.8689,26.8827,52400.0
2013-10-25 14:20:00,38.87,38.87,38.84,38.86,77900.0,26.8827,26.8827,26.862,26.8758,77900.0
2013-10-25 14:25:00,38.86,38.88,38.85,38.87,86700.0,26.8758,26.8897,26.8689,26.8827,86700.0
2013-10-25 14:30:00,38.88,38.9,38.87,38.9,103600.0,26.8897,26.9035,26.8827,26.9035,103600.0
2013-10-25 14:35:00,38.9,38.91,38.87,38.89,209100.0,26.9035,26.9104,26.8827,26.8966,209100.0
2013-10-25 14:40:00,38.9,38.95,38.89,38.94,187600.0,26.9035,26.9381,26.8966,26.9312,187600.0
2013-10-25 14:45:00,38.93,38.94,38.91,38.94,204700.0,26.9242,26.9312,26.9104,26.9312,204700.0
2013-10-25 14:50:00,38.94,38.95,38.93,38.95,66800.0,26.9312,26.9381,26.9242,26.9381,66800.0
2013-10-25 14:55:00,38.95,38.95,38.91,38.93,121400.0,26.9381,26.9381,26.9104,26.9242,121400.0
2013-10-25 15:00:00,38.93,38.95,38.93,38.93,106500.0,26.9242,26.9381,26.9242,26.9242,106500.0
2013-10-25 15:05:00,38.94,38.94,38.93,38.93,67400.0,26.9312,26.9312,26.9242,26.9242,67400.0
2013-10-25 15:10:00,38.94,38.96,38.93,38.96,145200.0,26.9312,26.945,26.9242,26.945,145200.0
2013-10-25 15:15:00,38.96,38.96,38.94,38.94,193500.0,26.945,26.945,26.9312,26.9312,193500.0
2013-10-25 15:20:00,38.95,38.96,38.94,38.96,164500.0,26.9381,26.945,26.9312,26.945,164500.0
2013-10-25 15:25:00,38.96,38.97,38.95,38.96,146900.0,26.945,26.9519,26.9381,26.945,146900.0
2013-10-25 15:30:00,38.96,38.96,38.95,38.96,155700.0,26.945,26.945,26.9381,26.945,155700.0
2013-10-25 15:35:00,38.96,38.96,38.95,38.96,135000.0,26.945,26.945,26.9381,26.945,135000.0
2013-10-25 15:40:00,38.96,38.97,38.95,38.97,181700.0,26.945,26.9519,26.9381,26.9519,181700.0
2013-10-25 15:45:00,38.97,39.02,38.97,39.0,327000.0,26.9519,26.9865,26.9519,26.9727,327000.0
2013-10-25 15:50:00,39.01,39.01,38.98,39.0,288700.0,26.9796,26.9796,26.9588,26.9727,288700.0
2013-10-25 15:55:00,38.99,39.04,38.99,39.03,760000.0,26.9657,27.0003,26.9657,26.9934,760000.0
2013-10-28 09:30:00,38.98,39.22,38.98,39.21,610500.0,26.9588,27.1248,26.9588,27.1179,610500.0
2013-10-28 09:35:00,39.22,39.31,39.21,39.31,254200.0,27.1248,27.1871,27.1179,27.1871,254200.0
2013-10-28 09:40:00,39.31,39.31,39.11,39.15,168700.0,27.1871,27.1871,27.0487,27.0764,168700.0
2013-10-28 09:45:00,39.14,39.23,39.14,39.21,186400.0,27.0695,27.1317,27.0695,27.1179,186400.0
2013-10-28 09:50:00,39.21,39.35,39.2,39.3,288600.0,27.1179,27.2147,27.111,27.1801,288600.0
2013-10-28 09:55:00,39.3,39.34,39.29,39.3,187400.0,27.1801,27.2078,27.1732,27.1801,187400.0
2013-10-28 10:00:00,39.3,39.36,39.29,39.34,251000.0,27.1801,27.2216,27.1732,27.2078,251000.0
2013-10-28 10:05:00,39.35,39.4,39.34,39.39,273500.0,27.2147,27.2493,27.2078,27.2424,273500.0
2013-10-28 10:10:00,39.4,39.47,39.4,39.46,311600.0,27.2493,27.2977,27.2493,27.2908,311600.0
2013-10-28 10:15:00,39.46,39.47,39.41,39.44,323100.0,27.2908,27.2977,27.2562,27.277,323100.0
2013-10-28 10:20:00,39.44,39.47,39.41,39.47,177500.0,27.277,27.2977,27.2562,27.2977,177500.0
2013-10-28 10:25:00,39.47,39.48,39.43,39.45,123700.0,27.2977,27.3046,27.27,27.2839,123700.0
2013-10-28 10:30:00,39.45,39.51,39.42,39.49,493400.0,27.2839,27.3254,27.2631,27.3115,493400.0
2013-10-28 10:35:00,39.49,39.5,39.39,39.4,202200.0,27.3115,27.3185,27.2424,27.2493,202200.0
2013-10-28 10:40:00,39.4,39.41,39.37,39.4,112900.0,27.2493,27.2562,27.2286,27.2493,112900.0
2013-10-28 10:45:00,39.4,39.41,39.34,39.35,86100.0,27.2493,27.2562,27.2078,27.2147,86100.0
2013-10-28 10:50:00,39.34,39.35,39.28,39.3,152800.0,27.2078,27.2147,27.1663,27.1801,152800.0
2013-10-28 10:55:00,39.29,39.33,39.25,39.33,205900.0,27.1732,27.2009,27.1456,27.2009,205900.0
2013-10-28 11:00:00,39.33,39.36,39.3,39.36,144200.0,27.2009,27.2216,27.1801,27.2216,144200.0
2013-10-28 11:05:00,39.36,39.36,39.33,39.33,77200.0,27.2216,27.2216,27.2009,27.2009,77200.0
2013-10-28 11:10:00,39.34,39.35,39.32,39.32,124800.0,27.2078,27.2147,27.194,27.194,124800.0
2013-10-28 11:15:00,39.33,39.36,39.32,39.34,106300.0,27.2009,27.2216,27.194,27.2078,106300.0
2013-10-28 11:20:00,39.34,39.35,39.28,39.28,252300.0,27.2078,27.2147,27.1663,27.1663,252300.0
2013-10-28 11:25:00,39.28,39.35,39.28,39.34,168400.0,27.1663,27.2147,27.1663,27.2078,168400.0
2013-10-28 11:30:00,39.34,39.41,39.34,39.4,209900.0,27.2078,27.2562,27.2078,27.2493,209900.0
2013-10-28 11:35:00,39.41,39.45,39.4,39.45,173800.0,27.2562,27.2839,27.2493,27.2839,173800.0
2013-10-28 11:40:00,39.45,39.45,39.42,39.44,114400.0,27.2839,27.2839,27.2631,27.277,114400.0
2013-10-28 11:45:00,39.44,39.45,39.42,39.44,68800.0,27.277,27.2839,27.2631,27.277,68800.0
2013-10-28 11:50:00,39.44,39.49,39.43,39.47,141500.0,27.277,27.3115,27.27,27.2977,141500.0
2013-10-28 11:55:00,39.47,39.49,39.46,39.48,132700.0,27.2977,27.3115,27.2908,27.3046,132700.0
2013-10-28 12:00:00,39.48,39.49,39.46,39.48,127700.0,27.3046,27.3115,27.2908,27.3046,127700.0
2013-10-28 12:05:00,39.48,39.51,39.47,39.51,125500.0,27.3046,27.3254,27.2977,27.3254,125500.0
2013-10-28 12:10:00,39.51,39.52,39.46,39.48,181300.0,27.3254,27.3323,27.2908,27.3046,181300.0
2013-10-28 12:15:00,39.48,39.52,39.48,39.52,160800.0,27.3046,27.3323,27.3046,27.3323,160800.0
2013-10-28 12:20:00,39.52,39.53,39.5,39.51,112500.0,27.3323,27.3392,27.3185,27.3254,112500.0
2013-10-28 12:25:00,39.51,39.52,39.5,39.52,114000.0,27.3254,27.3323,27.3185,27.3323,114000.0
2013-10-28 12:30:00,39.53,39.53,39.46,39.46,84100.0,27.3392,27.3392,27.2908,27.2908,84100.0
2013-10-28 12:35:00,39.47,39.5,39.46,39.49,179100.0,27.2977,27.3185,27.2908,27.3115,179100.0
2013-10-28 12:40:00,39.5,39.51,39.49,39.51,90900.0,27.3185,27.3254,27.3115,27.3254,90900.0
2013-10-28 12:45:00,39.5,39.55,39.5,39.53,180100.0,27.3185,27.353,27.3185,27.3392,180100.0
2013-10-28 12:50:00,39.53,39.6,39.52,39.59,159100.0,27.3392,27.3876,27.3323,27.3807,159100.0
2013-10-28 12:55:00,39.59,39.6,39.58,39.59,126900.0,27.3807,27.3876,27.3738,27.3807,126900.0
2013-10-28 13:00:00,39.58,39.6,39.55,39.55,159400.0,27.3738,27.3876,27.353,27.353,159400.0
2013-10-28 13:05:00,39.55,39.56,39.51,39.52,106900.0,27.353,27.36,27.3254,27.3323,106900.0
2013-10-28 13:10:00,39.52,39.54,39.51,39.52,80600.0,27.3323,27.3461,27.3254,27.3323,80600.0
2013-10-28 13:15:00,39.53,39.54,39.5,39.53,70100.0,27.3392,27.3461,27.3185,27.3392,70100.0
2013-10-28 13:20:00,39.52,39.53,39.51,39.52,42500.0,27.3323,27.3392,27.3254,27.3323,42500.0
2013-10-28 13:25:00,39.52,39.56,39.52,39.55,93300.0,27.3323,27.36,27.3323,27.353,93300.0
2013-10-28 13:30:00,39.55,39.56,39.53,39.55,118500.0,27.353,27.36,27.3392,27.353,118500.0
2013-10-28 13:35:00,39.55,39.57,39.55,39.56,40300.0,27.353,27.3669,27.353,27.36,40300.0
2013-10-28 13:40:00,39.57,39.59,39.56,39.57,70100.0,27.3669,27.3807,27.36,27.3669,70100.0
2013-10-28 13:45:00,39.57,39.6,39.55,39.59,175400.0,27.3669,27.3876,27.353,27.3807,175400.0
2013-10-28 13:50:00,39.59,39.62,39.59,39.62,92000.0,27.3807,27.4015,27.3807,27.4015,92000.0
2013-10-28 13:55:00,39.62,39.62,39.6,39.61,77200.0,27.4015,27.4015,27.3876,27.3945,77200.0
2013-10-28 14:00:00,39.61,39.64,39.6,39.62,146400.0,27.3945,27.4153,27.3876,27.4015,146400.0
2013-10-28 14:05:00,39.62,39.64,39.6,39.62,98900.0,27.4015,27.4153,27.3876,27.4015,98900.0
2013-10-28 14:10:00,39.62,39.63,39.61,39.63,47800.0,27.4015,27.4084,27.3945,27.4084,47800.0
2013-10-28 14:15:00,39.63,39.66,39.62,39.65,108200.0,27.4084,27.4291,27.4015,27.4222,108200.0
2013-10-28 14:20:00,39.65,39.68,39.63,39.67,204600.0,27.4222,27.4429,27.4084,27.436,204600.0
2013-10-28 14:25:00,39.68,39.72,39.67,39.72,154900.0,27.4429,27.4706,27.436,27.4706,154900.0
2013-10-28 14:30:00,39.72,39.72,39.69,39.71,132100.0,27.4706,27.4706,27.4499,27.4637,132100.0
2013-10-28 14:35:00,39.71,39.72,39.69,39.7,234500.0,27.4637,27.4706,27.4499,27.4568,234500.0
2013-10-28 14:40:00,39.7,39.74,39.7,39.73,172700.0,27.4568,27.4844,27.4568,27.4775,172700.0
2013-10-28 14:45:00,39.73,39.74,39.71,39.72,80800.0,27.4775,27.4844,27.4637,27.4706,80800.0
2013-10-28 14:50:00,39.71,39.72,39.68,39.7,118400.0,27.4637,27.4706,27.4429,27.4568,118400.0
2013-10-28 14:55:00,39.69,39.7,39.66,39.66,110900.0,27.4499,27.4568,27.4291,27.4291,110900.0
2013-10-28 15:00:00,39.66,39.67,39.64,39.66,237700.0,27.4291,27.436,27.4153,27.4291,237700.0
2013-10-28 15:05:00,39.65,39.7,39.65,39.7,223100.0,27.4222,27.4568,27.4222,27.4568,223100.0
2013-10-28 15:10:00,39.7,39.7,39.67,39.68,141600.0,27.4568,27.4568,27.436,27.4429,141600.0
2013-10-28 15:15:00,39.68,39.69,39.61,39.61,211000.0,27.4429,27.4499,27.3945,27.3945,211000.0
2013-10-28 15:20:00,39.62,39.65,39.58,39.65,300400.0,27.4015,27.4222,27.3738,27.4222,300400.0
2013-10-28 15:25:00,39.64,39.69,39.63,39.67,240500.0,27.4153,27.4499,27.4084,27.436,240500.0
2013-10-28 15:30:00,39.67,39.68,39.59,39.59,290300.0,27.436,27.4429,27.3807,27.3807,290300.0
2013-10-28 15:35:00,39.59,39.6,39.58,39.58,180700.0,27.3807,27.3876,27.3738,27.3738,180700.0
2013-10-28 15:40:00,39.58,39.59,39.55,39.55,228000.0,27.3738,27.3807,27.353,27.353,228000.0
2013-10-28 15:45:00,39.55,39.57,39.51,39.52,443800.0,27.353,27.3669,27.3254,27.3323,443800.0
2013-10-28 15:50:00,39.51,39.58,39.51,39.55,627200.0,27.3254,27.3738,27.3254,27.353,627200.0
2013-10-28 15:55:00,39.54,39.64,39.53,39.61,1220900.0,27.3461,27.4153,27.3392,27.3945,1220900.0
2013-10-29 09:30:00,39.57,39.64,39.5,39.53,552400.0,27.3669,27.4153,27.3185,27.3392,552400.0
2013-10-29 09:35:00,39.54,39.54,39.35,39.37,452900.0,27.3461,27.3461,27.2147,27.2286,452900.0
2013-10-29 09:40:00,39.37,39.53,39.36,39.46,320300.0,27.2286,27.3392,27.2216,27.2908,320300.0
2013-10-29 09:45:00,39.46,39.51,39.45,39.46,146400.0,27.2908,27.3254,27.2839,27.2908,146400.0
2013-10-29 09:50:00,39.45,39.49,39.4,39.45,334100.0,27.2839,27.3115,27.2493,27.2839,334100.0
2013-10-29 09:55:00,39.46,39.58,39.44,39.56,200400.0,27.2908,27.3738,27.277,27.36,200400.0
2013-10-29 10:00:00,39.55,39.55,39.5,39.53,210700.0,27.353,27.353,27.3185,27.3392,210700.0
2013-10-29 10:05:00,39.52,39.57,39.51,39.57,209300.0,27.3323,27.3669,27.3254,27.3669,209300.0
2013-10-29 10:10:00,39.57,39.65,39.54,39.65,254800.0,27.3669,27.4222,27.3461,27.4222,254800.0
2013-10-29 10:15:00,39.64,39.66,39.57,39.66,200300.0,27.4153,27.4291,27.3669,27.4291,200300.0
2013-10-29 10:20:00,39.65,39.77,39.65,39.76,354700.0,27.4222,27.5052,27.4222,27.4983,354700.0
2013-10-29 10:25:00,39.76,39.78,39.7,39.76,337100.0,27.4983,27.5121,27.4568,27.4983,337100.0
2013-10-29 10:30:00,39.76,39.9,39.76,39.87,990700.0,27.4983,27.5951,27.4983,27.5744,990700.0
2013-10-29 10:35:00,39.87,39.96,39.83,39.84,658300.0,27.5744,27.6366,27.5467,27.5536,658300.0
2013-10-29 10:40:00,39.83,39.83,39.77,39.83,257200.0,27.5467,27.5467,27.5052,27.5467,257200.0
2013-10-29 10:45:00,39.84,39.85,39.77,39.78,114400.0,27.5536,27.5605,27.5052,27.5121,114400.0
2013-10-29 10:50:00,39.78,39.8,39.76,39.78,131500.0,27.5121,27.5259,27.4983,27.5121,131500.0
2013-10-29 10:55:00,39.79,39.79,39.74,39.75,109400.0,27.519,27.519,27.4844,27.4914,109400.0
2013-10-29 11:00:00,39.74,39.79,39.74,39.76,130100.0,27.4844,27.519,27.4844,27.4983,130100.0
2013-10-29 11:05:00,39.77,39.77,39.73,39.75,94600.0,27.5052,27.5052,27.4775,27.4914,94600.0
2013-10-29 11:10:00,39.76,39.77,39.73,39.76,84200.0,27.4983,27.5052,27.4775,27.4983,84200.0
2013-10-29 11:15:00,39.75,39.78,39.75,39.77,69700.0,27.4914,27.5121,27.4914,27.5052,69700.0
2013-10-29 11:20:00,39.78,39.8,39.77,39.8,140100.0,27.5121,27.5259,27.5052,27.5259,140100.0
2013-10-29 11:25:00,39.8,39.8,39.72,39.73,138900.0,27.5259,27.5259,27.4706,27.4775,138900.0
2013-10-29 11:30:00,39.72,39.77,39.72,39.76,86300.0,27.4706,27.5052,27.4706,27.4983,86300.0
2013-10-29 11:35:00,39.76,39.77,39.75,39.76,53200.0,27.4983,27.5052,27.4914,27.4983,53200.0
2013-10-29 11:40:00,39.77,39.77,39.74,39.76,43700.0,27.5052,27.5052,27.4844,27.4983,43700.0
2013-10-29 11:45:00,39.76,39.78,39.75,39.77,38700.0,27.4983,27.5121,27.4914,27.5052,38700.0
2013-10-29 11:50:00,39.78,39.8,39.77,39.79,74900.0,27.5121,27.5259,27.5052,27.519,74900.0
2013-10-29 11:55:00,39.8,39.8,39.74,39.75,113100.0,27.5259,27.5259,27.4844,27.4914,113100.0
2013-10-29 12:00:00,39.76,39.76,39.71,39.73,82700.0,27.4983,27.4983,27.4637,27.4775,82700.0
2013-10-29 12:05:00,39.73,39.75,39.72,39.73,106500.0,27.4775,27.4914,27.4706,27.4775,106500.0
2013-10-29 12:10:00,39.73,39.74,39.67,39.68,98000.0,27.4775,27.4844,27.436,27.4429,98000.0
2013-10-29 12:15:00,39.69,39.69,39.67,39.68,126700.0,27.4499,27.4499,27.436,27.4429,126700.0
2013-10-29 12:20:00,39.67,39.68,39.66,39.67,119400.0,27.436,27.4429,27.4291,27.436,119400.0
2013-10-29 12:25:00,39.67,39.68,39.65,39.67,140200.0,27.436,27.4429,27.4222,27.436,140200.0
2013-10-29 12:30:00,39.68,39.69,39.65,39.69,199400.0,27.4429,27.4499,27.4222,27.4499,199400.0
2013-10-29 12:35:00,39.68,39.71,39.67,39.69,109800.0,27.4429,27.4637,27.436,27.4499,109800.0
2013-10-29 12:40:00,39.7,39.73,39.7,39.73,56400.0,27.4568,27.4775,27.4568,27.4775,56400.0
2013-10-29 12:45:00,39.73,39.75,39.71,39.72,95500.0,27.4775,27.4914,27.4637,27.4706,95500.0
2013-10-29 12:50:00,39.72,39.76,39.71,39.73,73800.0,27.4706,27.4983,27.4637,27.4775,73800.0
2013-10-29 12:55:00,39.73,39.73,39.69,39.71,84700.0,27.4775,27.4775,27.4499,27.4637,84700.0
2013-10-29 13:00:00,39.71,39.73,39.71,39.72,45100.0,27.4637,27.4775,27.4637,27.4706,45100.0
2013-10-29 13:05:00,39.72,39.75,39.72,39.75,56800.0,27.4706,27.4914,27.4706,27.4914,56800.0
2013-10-29 13:10:00,39.75,39.76,39.74,39.76,59100.0,27.4914,27.4983,27.4844,27.4983,59100.0
2013-10-29 13:15:00,39.76,39.78,39.75,39.77,99000.0,27.4983,27.5121,27.4914,27.5052,99000.0
2013-10-29 13:20:00,39.77,39.8,39.77,39.8,121800.0,27.5052,27.5259,27.5052,27.5259,121800.0
2013-10-29 13:25:00,39.8,39.83,39.79,39.81,114700.0,27.5259,27.5467,27.519,27.5329,114700.0
2013-10-29 13:30:00,39.81,39.82,39.78,39.79,84800.0,27.5329,27.5398,27.5121,27.519,84800.0
2013-10-29 13:35:00,39.78,39.79,39.74,39.76,83900.0,27.5121,27.519,27.4844,27.4983,83900.0
2013-10-29 13:40:00,39.76,39.76,39.72,39.75,77300.0,27.4983,27.4983,27.4706,27.4914,77300.0
2013-10-29 13:45:00,39.75,39.77,39.74,39.76,86800.0,27.4914,27.5052,27.4844,27.4983,86800.0
2013-10-29 13:50:00,39.77,39.77,39.73,39.74,62200.0,27.5052,27.5052,27.4775,27.4844,62200.0
2013-10-29 13:55:00,39.73,39.76,39.73,39.75,107100.0,27.4775,27.4983,27.4775,27.4914,107100.0
2013-10-29 14:00:00,39.74,39.79,39.73,39.78,119600.0,27.4844,27.519,27.4775,27.5121,119600.0
2013-10-29 14:05:00,39.79,39.81,39.78,39.79,49000.0,27.519,27.5329,27.5121,27.519,49000.0
2013-10-29 14:10:00,39.8,39.81,39.79,39.8,54800.0,27.5259,27.5329,27.519,27.5259,54800.0
2013-10-29 14:15:00,39.81,39.81,39.77,39.8,140300.0,27.5329,27.5329,27.5052,27.5259,140300.0
2013-10-29 14:20:00,39.8,39.81,39.79,39.8,84500.0,27.5259,27.5329,27.519,27.5259,84500.0
2013-10-29 14:25:00,39.8,39.83,39.8,39.82,123200.0,27.5259,27.5467,27.5259,27.5398,123200.0
2013-10-29 14:30:00,39.82,39.82,39.8,39.81,61000.0,27.5398,27.5398,27.5259,27.5329,61000.0
2013-10-29 14:35:00,39.8,39.82,39.78,39.78,89300.0,27.5259,27.5398,27.5121,27.5121,89300.0
2013-10-29 14:40:00,39.78,39.8,39.78,39.8,44000.0,27.5121,27.5259,27.5121,27.5259,44000.0
2013-10-29 14:45:00,39.8,39.81,39.78,39.8,88600.0,27.5259,27.5329,27.5121,27.5259,88600.0
2013-10-29 14:50:00,39.8,39.8,39.77,39.77,54400.0,27.5259,27.5259,27.5052,27.5052,54400.0
2013-10-29 14:55:00,39.77,39.78,39.75,39.77,113600.0,27.5052,27.5121,27.4914,27.5052,113600.0
2013-10-29 15:00:00,39.77,39.78,39.75,39.77,126500.0,27.5052,27.5121,27.4914,27.5052,126500.0
2013-10-29 15:05:00,39.77,39.8,39.76,39.79,131000.0,27.5052,27.5259,27.4983,27.519,131000.0
2013-10-29 15:10:00,39.78,39.8,39.78,39.8,110900.0,27.5121,27.5259,27.5121,27.5259,110900.0
2013-10-29 15:15:00,39.8,39.83,39.79,39.82,174700.0,27.5259,27.5467,27.519,27.5398,174700.0
2013-10-29 15:20:00,39.82,39.84,39.8,39.8,209800.0,27.5398,27.5536,27.5259,27.5259,209800.0
2013-10-29 15:25:00,39.8,39.82,39.79,39.79,91600.0,27.5259,27.5398,27.519,27.519,91600.0
2013-10-29 15:30:00,39.79,39.8,39.75,39.75,202800.0,27.519,27.5259,27.4914,27.4914,202800.0
2013-10-29 15:35:00,39.76,39.78,39.72,39.72,430100.0,27.4983,27.5121,27.4706,27.4706,430100.0
2013-10-29 15:40:00,39.73,39.74,39.7,39.72,195700.0,27.4775,27.4844,27.4568,27.4706,195700.0
2013-10-29 15:45:00,39.71,39.76,39.71,39.74,267400.0,27.4637,27.4983,27.4637,27.4844,267400.0
2013-10-29 15:50:00,39.74,39.77,39.72,39.76,352300.0,27.4844,27.5052,27.4706,27.4983,352300.0
2013-10-29 15:55:00,39.77,39.81,39.76,39.8,609400.0,27.5052,27.5329,27.4983,27.5259,609400.0
2013-10-30 09:30:00,39.88,39.89,39.62,39.62,461100.0,27.5813,27.5882,27.4015,27.4015,461100.0
2013-10-30 09:35:00,39.62,39.69,39.59,39.61,184700.0,27.4015,27.4499,27.3807,27.3945,184700.0
2013-10-30 09:40:00,39.61,39.61,39.51,39.57,250900.0,27.3945,27.3945,27.3254,27.3669,250900.0
2013-10-30 09:45:00,39.56,39.62,39.54,39.61,184100.0,27.36,27.4015,27.3461,27.3945,184100.0
2013-10-30 09:50:00,39.62,39.63,39.57,39.58,133600.0,27.4015,27.4084,27.3669,27.3738,133600.0
2013-10-30 09:55:00,39.58,39.61,39.55,39.61,119400.0,27.3738,27.3945,27.353,27.3945,119400.0
2013-10-30 10:00:00,39.6,39.71,39.59,39.69,348300.0,27.3876,27.4637,27.3807,27.4499,348300.0
2013-10-30 10:05:00,39.69,39.77,39.65,39.66,254600.0,27.4499,27.5052,27.4222,27.4291,254600.0
2013-10-30 10:10:00,39.66,39.68,39.59,39.59,132000.0,27.4291,27.4429,27.3807,27.3807,132000.0
2013-10-30 10:15:00,39.59,39.64,39.59,39.63,148000.0,27.3807,27.4153,27.3807,27.4084,148000.0
2013-10-30 10:20:00,39.63,39.68,39.62,39.64,61500.0,27.4084,27.4429,27.4015,27.4153,61500.0
2013-10-30 10:25:00,39.65,39.65,39.62,39.65,108000.0,27.4222,27.4222,27.4015,27.4222,108000.0
2013-10-30 10:30:00,39.65,39.65,39.62,39.63,65600.0,27.4222,27.4222,27.4015,27.4084,65600.0
2013-10-30 10:35:00,39.63,39.66,39.62,39.63,74200.0,27.4084,27.4291,27.4015,27.4084,74200.0
2013-10-30 10:40:00,39.64,39.73,39.63,39.73,94400.0,27.4153,27.4775,27.4084,27.4775,94400.0
2013-10-30 10:45:00,39.73,39.73,39.68,39.72,110200.0,27.4775,27.4775,27.4429,27.4706,110200.0
2013-10-30 10:50:00,39.72,39.72,39.66,39.67,90000.0,27.4706,27.4706,27.4291,27.436,90000.0
2013-10-30 10:55:00,39.67,39.72,39.67,39.72,77700.0,27.436,27.4706,27.436,27.4706,77700.0
2013-10-30 11:00:00,39.72,39.73,39.69,39.69,86600.0,27.4706,27.4775,27.4499,27.4499,86600.0
2013-10-30 11:05:00,39.7,39.71,39.67,39.69,64600.0,27.4568,27.4637,27.436,27.4499,64600.0
2013-10-30 11:10:00,39.68,39.7,39.65,39.66,67600.0,27.4429,27.4568,27.4222,27.4291,67600.0
2013-10-30 11:15:00,39.66,39.72,39.65,39.7,153900.0,27.4291,27.4706,27.4222,27.4568,153900.0
2013-10-30 11:20:00,39.7,39.74,39.69,39.73,149600.0,27.4568,27.4844,27.4499,27.4775,149600.0
2013-10-30 11:25:00,39.73,39.74,39.66,39.66,324000.0,27.4775,27.4844,27.4291,27.4291,324000.0
2013-10-30 11:30:00,39.66,39.72,39.66,39.7,221700.0,27.4291,27.4706,27.4291,27.4568,221700.0
2013-10-30 11:35:00,39.69,39.71,39.68,39.69,268900.0,27.4499,27.4637,27.4429,27.4499,268900.0
2013-10-30 11:40:00,39.7,39.71,39.67,39.68,77800.0,27.4568,27.4637,27.436,27.4429,77800.0
2013-10-30 11:45:00,39.68,39.7,39.68,39.69,51300.0,27.4429,27.4568,27.4429,27.4499,51300.0
2013-10-30 11:50:00,39.69,39.75,39.65,39.65,262300.0,27.4499,27.4914,27.4222,27.4222,262300.0
2013-10-30 11:55:00,39.66,39.67,39.63,39.65,141200.0,27.4291,27.436,27.4084,27.4222,141200.0
2013-10-30 12:00:00,39.65,39.68,39.64,39.67,96100.0,27.4222,27.4429,27.4153,27.436,96100.0
2013-10-30 12:05:00,39.66,39.69,39.65,39.68,73400.0,27.4291,27.4499,27.4222,27.4429,73400.0
2013-10-30 12:10:00,39.69,39.71,39.68,39.7,152900.0,27.4499,27.4637,27.4429,27.4568,152900.0
2013-10-30 12:15:00,39.7,39.71,39.69,39.71,53900.0,27.4568,27.4637,27.4499,27.4637,53900.0
2013-10-30 12:20:00,39.71,39.74,39.7,39.74,221400.0,27.4637,27.4844,27.4568,27.4844,221400.0
2013-10-30 12:25:00,39.74,39.77,39.73,39.76,144400.0,27.4844,27.5052,27.4775,27.4983,144400.0
2013-10-30 12:30:00,39.76,39.8,39.76,39.78,120800.0,27.4983,27.5259,27.4983,27.5121,120800.0
2013-10-30 12:35:00,39.77,39.78,39.75,39.76,72300.0,27.5052,27.5121,27.4914,27.4983,72300.0
2013-10-30 12:40:00,39.76,39.77,39.75,39.76,69200.0,27.4983,27.5052,27.4914,27.4983,69200.0
2013-10-30 12:45:00,39.76,39.76,39.74,39.74,38400.0,27.4983,27.4983,27.4844,27.4844,38400.0
2013-10-30 12:50:00,39.74,39.75,39.73,39.73,41500.0,27.4844,27.4914,27.4775,27.4775,41500.0
2013-10-30 12:55:00,39.73,39.75,39.73,39.75,58700.0,27.4775,27.4914,27.4775,27.4914,58700.0
2013-10-30 13:00:00,39.75,39.75,39.73,39.73,43200.0,27.4914,27.4914,27.4775,27.4775,43200.0
2013-10-30 13:05:00,39.73,39.73,39.71,39.72,42600.0,27.4775,27.4775,27.4637,27.4706,42600.0
2013-10-30 13:10:00,39.71,39.73,39.71,39.72,49600.0,27.4637,27.4775,27.4637,27.4706,49600.0
2013-10-30 13:15:00,39.72,39.73,39.7,39.71,50300.0,27.4706,27.4775,27.4568,27.4637,50300.0
2013-10-30 13:20:00,39.72,39.72,39.69,39.7,30300.0,27.4706,27.4706,27.4499,27.4568,30300.0
2013-10-30 13:25:00,39.7,39.71,39.68,39.68,126500.0,27.4568,27.4637,27.4429,27.4429,126500.0
2013-10-30 13:30:00,39.67,39.69,39.67,39.67,89400.0,27.436,27.4499,27.436,27.436,89400.0
2013-10-30 13:35:00,39.68,39.7,39.67,39.69,46300.0,27.4429,27.4568,27.436,27.4499,46300.0
2013-10-30 13:40:00,39.7,39.7,39.68,39.68,84800.0,27.4568,27.4568,27.4429,27.4429,84800.0
2013-10-30 13:45:00,39.68,39.69,39.66,39.66,93800.0,27.4429,27.4499,27.4291,27.4291,93800.0
2013-10-30 13:50:00,39.67,39.72,39.67,39.7,77000.0,27.436,27.4706,27.436,27.4568,77000.0
2013-10-30 13:55:00,39.7,39.71,39.68,39.7,88100.0,27.4568,27.4637,27.4429,27.4568,88100.0
2013-10-30 14:00:00,39.7,39.81,39.65,39.75,290900.0,27.4568,27.5329,27.4222,27.4914,290900.0
2013-10-30 14:05:00,39.76,39.81,39.69,39.7,190900.0,27.4983,27.5329,27.4499,27.4568,190900.0
2013-10-30 14:10:00,39.71,39.76,39.68,39.71,174300.0,27.4637,27.4983,27.4429,27.4637,174300.0
2013-10-30 14:15:00,39.72,39.72,39.55,39.61,391200.0,27.4706,27.4706,27.353,27.3945,391200.0
2013-10-30 14:20:00,39.6,39.62,39.56,39.58,251700.0,27.3876,27.4015,27.36,27.3738,251700.0
2013-10-30 14:25:00,39.58,39.59,39.52,39.59,197300.0,27.3738,27.3807,27.3323,27.3807,197300.0
2013-10-30 14:30:00,39.59,39.65,39.56,39.63,148800.0,27.3807,27.4222,27.36,27.4084,148800.0
2013-10-30 14:35:00,39.62,39.64,39.61,39.63,62600.0,27.4015,27.4153,27.3945,27.4084,62600.0
2013-10-30 14:40:00,39.63,39.67,39.61,39.62,187500.0,27.4084,27.436,27.3945,27.4015,187500.0
2013-10-30 14:45:00,39.62,39.67,39.61,39.67,118700.0,27.4015,27.436,27.3945,27.436,118700.0
2013-10-30 14:50:00,39.66,39.67,39.59,39.61,136500.0,27.4291,27.436,27.3807,27.3945,136500.0
2013-10-30 14:55:00,39.61,39.64,39.61,39.63,125600.0,27.3945,27.4153,27.3945,27.4084,125600.0
2013-10-30 15:00:00,39.63,39.67,39.61,39.67,112700.0,27.4084,27.436,27.3945,27.436,112700.0
2013-10-30 15:05:00,39.67,39.72,39.67,39.67,183700.0,27.436,27.4706,27.436,27.436,183700.0
2013-10-30 15:10:00,39.67,39.69,39.66,39.66,89500.0,27.436,27.4499,27.4291,27.4291,89500.0
2013-10-30 15:15:00,39.66,39.67,39.63,39.66,117800.0,27.4291,27.436,27.4084,27.4291,117800.0
2013-10-30 15:20:00,39.66,39.71,39.65,39.66,168100.0,27.4291,27.4637,27.4222,27.4291,168100.0
2013-10-30 15:25:00,39.67,39.69,39.65,39.67,116800.0,27.436,27.4499,27.4222,27.436,116800.0
2013-10-30 15:30:00,39.67,39.68,39.63,39.67,164600.0,27.436,27.4429,27.4084,27.436,164600.0
2013-10-30 15:35:00,39.66,39.67,39.63,39.66,117900.0,27.4291,27.436,27.4084,27.4291,117900.0
2013-10-30 15:40:00,39.66,39.68,39.64,39.67,142600.0,27.4291,27.4429,27.4153,27.436,142600.0
2013-10-30 15:45:00,39.67,39.68,39.6,39.61,234100.0,27.436,27.4429,27.3876,27.3945,234100.0
2013-10-30 15:50:00,39.61,39.64,39.6,39.63,218500.0,27.3945,27.4153,27.3876,27.4084,218500.0
2013-10-30 15:55:00,39.63,39.66,39.61,39.63,430000.0,27.4084,27.4291,27.3945,27.4084,430000.0
2013-10-31 09:30:00,39.51,39.62,39.51,39.58,294300.0,27.3254,27.4015,27.3254,27.3738,294300.0
2013-10-31 09:35:00,39.58,39.68,39.56,39.59,230200.0,27.3738,27.4429,27.36,27.3807,230200.0
2013-10-31 09:40:00,39.6,39.72,39.58,39.69,342500.0,27.3876,27.4706,27.3738,27.4499,342500.0
2013-10-31 09:45:00,39.68,39.75,39.62,39.74,247800.0,27.4429,27.4914,27.4015,27.4844,247800.0
2013-10-31 09:50:00,39.74,39.77,39.62,39.64,218500.0,27.4844,27.5052,27.4015,27.4153,218500.0
2013-10-31 09:55:00,39.63,39.63,39.54,39.59,216400.0,27.4084,27.4084,27.3461,27.3807,216400.0
2013-10-31 10:00:00,39.59,39.64,39.57,39.63,177900.0,27.3807,27.4153,27.3669,27.4084,177900.0
2013-10-31 10:05:00,39.64,39.66,39.6,39.64,216400.0,27.4153,27.4291,27.3876,27.4153,216400.0
2013-10-31 10:10:00,39.64,39.65,39.56,39.59,144800.0,27.4153,27.4222,27.36,27.3807,144800.0
2013-10-31 10:15:00,39.59,39.6,39.55,39.58,128000.0,27.3807,27.3876,27.353,27.3738,128000.0
2013-10-31 10:20:00,39.58,39.59,39.53,39.57,144700.0,27.3738,27.3807,27.3392,27.3669,144700.0
2013-10-31 10:25:00,39.57,39.63,39.57,39.63,110000.0,27.3669,27.4084,27.3669,27.4084,110000.0
2013-10-31 10:30:00,39.63,39.66,39.61,39.64,212400.0,27.4084,27.4291,27.3945,27.4153,212400.0
2013-10-31 10:35:00,39.64,39.65,39.56,39.59,172000.0,27.4153,27.4222,27.36,27.3807,172000.0
2013-10-31 10:40:00,39.59,39.63,39.58,39.63,90500.0,27.3807,27.4084,27.3738,27.4084,90500.0
2013-10-31 10:45:00,39.64,39.74,39.63,39.73,184600.0,27.4153,27.4844,27.4084,27.4775,184600.0
2013-10-31 10:50:00,39.73,39.75,39.71,39.75,163600.0,27.4775,27.4914,27.4637,27.4914,163600.0
2013-10-31 10:55:00,39.75,39.76,39.7,39.7,101300.0,27.4914,27.4983,27.4568,27.4568,101300.0
2013-10-31 11:00:00,39.7,39.74,39.7,39.73,66300.0,27.4568,27.4844,27.4568,27.4775,66300.0
2013-10-31 11:05:00,39.73,39.74,39.71,39.73,95500.0,27.4775,27.4844,27.4637,27.4775,95500.0
2013-10-31 11:10:00,39.73,39.77,39.71,39.76,115200.0,27.4775,27.5052,27.4637,27.4983,115200.0
2013-10-31 11:15:00,39.76,39.79,39.76,39.78,80500.0,27.4983,27.519,27.4983,27.5121,80500.0
2013-10-31 11:20:00,39.78,39.79,39.72,39.76,501700.0,27.5121,27.519,27.4706,27.4983,501700.0
2013-10-31 11:25:00,39.76,39.79,39.75,39.77,139400.0,27.4983,27.519,27.4914,27.5052,139400.0
2013-10-31 11:30:00,39.76,39.77,39.71,39.72,265200.0,27.4983,27.5052,27.4637,27.4706,265200.0
2013-10-31 11:35:00,39.72,39.72,39.69,39.71,139900.0,27.4706,27.4706,27.4499,27.4637,139900.0
2013-10-31 11:40:00,39.71,39.75,39.7,39.72,114800.0,27.4637,27.4914,27.4568,27.4706,114800.0
2013-10-31 11:45:00,39.73,39.75,39.72,39.73,38500.0,27.4775,27.4914,27.4706,27.4775,38500.0
2013-10-31 11:50:00,39.73,39.73,39.7,39.72,116900.0,27.4775,27.4775,27.4568,27.4706,116900.0
2013-10-31 11:55:00,39.72,39.74,39.7,39.74,81100.0,27.4706,27.4844,27.4568,27.4844,81100.0
2013-10-31 12:00:00,39.74,39.76,39.71,39.76,98800.0,27.4844,27.4983,27.4637,27.4983,98800.0
2013-10-31 12:05:00,39.75,39.8,39.75,39.78,128800.0,27.4914,27.5259,27.4914,27.5121,128800.0
2013-10-31 12:10:00,39.78,39.78,39.75,39.76,78300.0,27.5121,27.5121,27.4914,27.4983,78300.0
2013-10-31 12:15:00,39.75,39.76,39.71,39.74,85100.0,27.4914,27.4983,27.4637,27.4844,85100.0
2013-10-31 12:20:00,39.73,39.74,39.69,39.7,89100.0,27.4775,27.4844,27.4499,27.4568,89100.0
2013-10-31 12:25:00,39.71,39.73,39.69,39.69,87900.0,27.4637,27.4775,27.4499,27.4499,87900.0
2013-10-31 12:30:00,39.69,39.75,39.69,39.75,70900.0,27.4499,27.4914,27.4499,27.4914,70900.0
2013-10-31 12:35:00,39.75,39.77,39.73,39.76,86300.0,27.4914,27.5052,27.4775,27.4983,86300.0
2013-10-31 12:40:00,39.76,39.77,39.74,39.76,56700.0,27.4983,27.5052,27.4844,27.4983,56700.0
2013-10-31 12:45:00,39.75,39.76,39.71,39.74,86200.0,27.4914,27.4983,27.4637,27.4844,86200.0
2013-10-31 12:50:00,39.73,39.78,39.73,39.76,72200.0,27.4775,27.5121,27.4775,27.4983,72200.0
2013-10-31 12:55:00,39.77,39.77,39.75,39.77,30200.0,27.5052,27.5052,27.4914,27.5052,30200.0
2013-10-31 13:00:00,39.76,39.78,39.75,39.76,55800.0,27.4983,27.5121,27.4914,27.4983,55800.0
2013-10-31 13:05:00,39.76,39.77,39.74,39.75,85400.0,27.4983,27.5052,27.4844,27.4914,85400.0
2013-10-31 13:10:00,39.74,39.77,39.73,39.74,58600.0,27.4844,27.5052,27.4775,27.4844,58600.0
2013-10-31 13:15:00,39.74,39.77,39.73,39.77,87200.0,27.4844,27.5052,27.4775,27.5052,87200.0
2013-10-31 13:20:00,39.76,39.77,39.74,39.75,52800.0,27.4983,27.5052,27.4844,27.4914,52800.0
2013-10-31 13:25:00,39.74,39.76,39.73,39.75,56600.0,27.4844,27.4983,27.4775,27.4914,56600.0
2013-10-31 13:30:00,39.75,39.76,39.74,39.76,72900.0,27.4914,27.4983,27.4844,27.4983,72900.0
2013-10-31 13:35:00,39.76,39.77,39.74,39.77,82800.0,27.4983,27.5052,27.4844,27.5052,82800.0
2013-10-31 13:40:00,39.77,39.78,39.75,39.76,184300.0,27.5052,27.5121,27.4914,27.4983,184300.0
2013-10-31 13:45:00,39.75,39.77,39.75,39.77,57500.0,27.4914,27.5052,27.4914,27.5052,57500.0
2013-10-31 13:50:00,39.77,39.77,39.74,39.75,113900.0,27.5052,27.5052,27.4844,27.4914,113900.0
2013-10-31 13:55:00,39.75,39.75,39.72,39.73,65600.0,27.4914,27.4914,27.4706,27.4775,65600.0
2013-10-31 14:00:00,39.73,39.74,39.72,39.74,93800.0,27.4775,27.4844,27.4706,27.4844,93800.0
2013-10-31 14:05:00,39.74,39.74,39.7,39.71,72100.0,27.4844,27.4844,27.4568,27.4637,72100.0
2013-10-31 14:10:00,39.7,39.75,39.7,39.75,94600.0,27.4568,27.4914,27.4568,27.4914,94600.0
2013-10-31 14:15:00,39.75,39.78,39.73,39.76,267400.0,27.4914,27.5121,27.4775,27.4983,267400.0
2013-10-31 14:20:00,39.77,39.82,39.77,39.79,164200.0,27.5052,27.5398,27.5052,27.519,164200.0
2013-10-31 14:25:00,39.79,39.8,39.78,39.79,96800.0,27.519,27.5259,27.5121,27.519,96800.0
2013-10-31 14:30:00,39.8,39.8,39.77,39.79,101400.0,27.5259,27.5259,27.5052,27.519,101400.0
2013-10-31 14:35:00,39.79,39.8,39.78,39.8,84200.0,27.519,27.5259,27.5121,27.5259,84200.0
2013-10-31 14:40:00,39.8,39.85,39.8,39.85,160400.0,27.5259,27.5605,27.5259,27.5605,160400.0
2013-10-31 14:45:00,39.84,39.86,39.82,39.85,157600.0,27.5536,27.5674,27.5398,27.5605,157600.0
2013-10-31 14:50:00,39.85,39.85,39.79,39.8,109600.0,27.5605,27.5605,27.519,27.5259,109600.0
2013-10-31 14:55:00,39.79,39.79,39.73,39.75,136300.0,27.519,27.519,27.4775,27.4914,136300.0
2013-10-31 15:00:00,39.75,39.75,39.7,39.73,132900.0,27.4914,27.4914,27.4568,27.4775,132900.0
2013-10-31 15:05:00,39.73,39.76,39.71,39.74,175400.0,27.4775,27.4983,27.4637,27.4844,175400.0
2013-10-31 15:10:00,39.75,39.75,39.73,39.75,52000.0,27.4914,27.4914,27.4775,27.4914,52000.0
2013-10-31 15:15:00,39.75,39.76,39.73,39.75,148100.0,27.4914,27.4983,27.4775,27.4914,148100.0
2013-10-31 15:20:00,39.75,39.78,39.74,39.76,120600.0,27.4914,27.5121,27.4844,27.4983,120600.0
2013-10-31 15:25:00,39.76,39.76,39.69,39.7,158200.0,27.4983,27.4983,27.4499,27.4568,158200.0
2013-10-31 15:30:00,39.69,39.72,39.68,39.69,171300.0,27.4499,27.4706,27.4429,27.4499,171300.0
2013-10-31 15:35:00,39.7,39.72,39.69,39.71,95200.0,27.4568,27.4706,27.4499,27.4637,95200.0
2013-10-31 15:40:00,39.72,39.72,39.69,39.7,186100.0,27.4706,27.4706,27.4499,27.4568,186100.0
2013-10-31 15:45:00,39.69,39.7,39.65,39.7,332100.0,27.4499,27.4568,27.4222,27.4568,332100.0
2013-10-31 15:50:00,39.7,39.71,39.64,39.68,478100.0,27.4568,27.4637,27.4153,27.4429,478100.0
2013-10-31 15:55:00,39.67,39.68,39.57,39.59,1445700.0,27.436,27.4429,27.3669,27.3807,1445700.0
2013-11-01 09:30:00,39.57,39.63,39.53,39.6,326100.0,27.3669,27.4084,27.3392,27.3876,326100.0
2013-11-01 09:35:00,39.62,39.65,39.57,39.63,61200.0,27.4015,27.4222,27.3669,27.4084,61200.0
2013-11-01 09:40:00,39.63,39.7,39.63,39.7,136300.0,27.4084,27.4568,27.4084,27.4568,136300.0
2013-11-01 09:45:00,39.7,39.7,39.64,39.65,161900.0,27.4568,27.4568,27.4153,27.4222,161900.0
2013-11-01 09:50:00,39.64,39.69,39.61,39.65,214900.0,27.4153,27.4499,27.3945,27.4222,214900.0
2013-11-01 09:55:00,39.65,39.7,39.64,39.69,181400.0,27.4222,27.4568,27.4153,27.4499,181400.0
2013-11-01 10:00:00,39.69,39.69,39.61,39.63,162700.0,27.4499,27.4499,27.3945,27.4084,162700.0
2013-11-01 10:05:00,39.63,39.72,39.62,39.69,191400.0,27.4084,27.4706,27.4015,27.4499,191400.0
2013-11-01 10:10:00,39.68,39.69,39.56,39.58,189500.0,27.4429,27.4499,27.36,27.3738,189500.0
2013-11-01 10:15:00,39.58,39.59,39.47,39.48,275900.0,27.3738,27.3807,27.2977,27.3046,275900.0
2013-11-01 10:20:00,39.47,39.54,39.47,39.53,110100.0,27.2977,27.3461,27.2977,27.3392,110100.0
2013-11-01 10:25:00,39.54,39.55,39.48,39.49,175400.0,27.3461,27.353,27.3046,27.3115,175400.0
2013-11-01 10:30:00,39.5,39.51,39.46,39.47,202200.0,27.3185,27.3254,27.2908,27.2977,202200.0
2013-11-01 10:35:00,39.48,39.48,39.42,39.45,173600.0,27.3046,27.3046,27.2631,27.2839,173600.0
2013-11-01 10:40:00,39.46,39.49,39.43,39.45,200900.0,27.2908,27.3115,27.27,27.2839,200900.0
2013-11-01 10:45:00,39.45,39.46,39.43,39.45,111300.0,27.2839,27.2908,27.27,27.2839,111300.0
2013-11-01 10:50:00,39.45,39.47,39.44,39.47,70700.0,27.2839,27.2977,27.277,27.2977,70700.0
2013-11-01 10:55:00,39.47,39.49,39.43,39.43,200100.0,27.2977,27.3115,27.27,27.27,200100.0
2013-11-01 11:00:00,39.44,39.45,39.39,39.4,178200.0,27.277,27.2839,27.2424,27.2493,178200.0
2013-11-01 11:05:00,39.41,39.41,39.35,39.36,178700.0,27.2562,27.2562,27.2147,27.2216,178700.0
2013-11-01 11:10:00,39.37,39.38,39.33,39.34,171400.0,27.2286,27.2355,27.2009,27.2078,171400.0
2013-11-01 11:15:00,39.35,39.38,39.33,39.35,172300.0,27.2147,27.2355,27.2009,27.2147,172300.0
2013-11-01 11:20:00,39.35,39.4,39.34,39.4,80700.0,27.2147,27.2493,27.2078,27.2493,80700.0
2013-11-01 11:25:00,39.4,39.42,39.38,39.41,53300.0,27.2493,27.2631,27.2355,27.2562,53300.0
2013-11-01 11:30:00,39.41,39.47,39.39,39.47,161700.0,27.2562,27.2977,27.2424,27.2977,161700.0
2013-11-01 11:35:00,39.47,39.48,39.42,39.46,136900.0,27.2977,27.3046,27.2631,27.2908,136900.0
2013-11-01 11:40:00,39.46,39.52,39.44,39.52,128800.0,27.2908,27.3323,27.277,27.3323,128800.0
2013-11-01 11:45:00,39.52,39.55,39.51,39.54,76800.0,27.3323,27.353,27.3254,27.3461,76800.0
2013-11-01 11:50:00,39.55,39.57,39.51,39.52,121100.0,27.353,27.3669,27.3254,27.3323,121100.0
2013-11-01 11:55:00,39.52,39.54,39.48,39.5,147200.0,27.3323,27.3461,27.3046,27.3185,147200.0
2013-11-01 12:00:00,39.5,39.51,39.43,39.45,104300.0,27.3185,27.3254,27.27,27.2839,104300.0
2013-11-01 12:05:00,39.45,39.49,39.43,39.49,105100.0,27.2839,27.3115,27.27,27.3115,105100.0
2013-11-01 12:10:00,39.49,39.49,39.46,39.48,84500.0,27.3115,27.3115,27.2908,27.3046,84500.0
2013-11-01 12:15:00,39.47,39.5,39.46,39.5,153000.0,27.2977,27.3185,27.2908,27.3185,153000.0
2013-11-01 12:20:00,39.49,39.52,39.48,39.52,105400.0,27.3115,27.3323,27.3046,27.3323,105400.0
2013-11-01 12:25:00,39.52,39.54,39.51,39.53,40100.0,27.3323,27.3461,27.3254,27.3392,40100.0
2013-11-01 12:30:00,39.52,39.52,39.47,39.48,73700.0,27.3323,27.3323,27.2977,27.3046,73700.0
2013-11-01 12:35:00,39.48,39.5,39.45,39.46,97700.0,27.3046,27.3185,27.2839,27.2908,97700.0
2013-11-01 12:40:00,39.46,39.47,39.43,39.46,140200.0,27.2908,27.2977,27.27,27.2908,140200.0
2013-11-01 12:45:00,39.47,39.48,39.45,39.46,73300.0,27.2977,27.3046,27.2839,27.2908,73300.0
2013-11-01 12:50:00,39.46,39.47,39.45,39.47,56700.0,27.2908,27.2977,27.2839,27.2977,56700.0
2013-11-01 12:55:00,39.47,39.49,39.46,39.47,69800.0,27.2977,27.3115,27.2908,27.2977,69800.0
2013-11-01 13:00:00,39.48,39.5,39.47,39.48,106500.0,27.3046,27.3185,27.2977,27.3046,106500.0
2013-11-01 13:05:00,39.48,39.48,39.45,39.46,55400.0,27.3046,27.3046,27.2839,27.2908,55400.0
2013-11-01 13:10:00,39.46,39.48,39.45,39.48,60800.0,27.2908,27.3046,27.2839,27.3046,60800.0
2013-11-01 13:15:00,39.48,39.48,39.47,39.47,33200.0,27.3046,27.3046,27.2977,27.2977,33200.0
2013-11-01 13:20:00,39.47,39.54,39.46,39.54,139100.0,27.2977,27.3461,27.2908,27.3461,139100.0
2013-11-01 13:25:00,39.54,39.57,39.53,39.55,111000.0,27.3461,27.3669,27.3392,27.353,111000.0
2013-11-01 13:30:00,39.56,39.58,39.54,39.55,61500.0,27.36,27.3738,27.3461,27.353,61500.0
2013-11-01 13:35:00,39.55,39.63,39.55,39.61,192800.0,27.353,27.4084,27.353,27.3945,192800.0
2013-11-01 13:40:00,39.6,39.62,39.6,39.61,68300.0,27.3876,27.4015,27.3876,27.3945,68300.0
2013-11-01 13:45:00,39.61,39.63,39.6,39.63,74200.0,27.3945,27.4084,27.3876,27.4084,74200.0
2013-11-01 13:50:00,39.62,39.63,39.6,39.63,91100.0,27.4015,27.4084,27.3876,27.4084,91100.0
2013-11-01 13:55:00,39.62,39.63,39.6,39.61,133600.0,27.4015,27.4084,27.3876,27.3945,133600.0
2013-11-01 14:00:00,39.61,39.63,39.6,39.61,45900.0,27.3945,27.4084,27.3876,27.3945,45900.0
2013-11-01 14:05:00,39.61,39.61,39.57,39.57,58100.0,27.3945,27.3945,27.3669,27.3669,58100.0
2013-11-01 14:10:00,39.57,39.58,39.53,39.54,58200.0,27.3669,27.3738,27.3392,27.3461,58200.0
2013-11-01 14:15:00,39.54,39.57,39.53,39.54,127600.0,27.3461,27.3669,27.3392,27.3461,127600.0
2013-11-01 14:20:00,39.54,39.58,39.54,39.57,114000.0,27.3461,27.3738,27.3461,27.3669,114000.0
2013-11-01 14:25:00,39.58,39.58,39.56,39.58,56300.0,27.3738,27.3738,27.36,27.3738,56300.0
2013-11-01 14:30:00,39.58,39.59,39.56,39.56,124700.0,27.3738,27.3807,27.36,27.36,124700.0
2013-11-01 14:35:00,39.56,39.58,39.55,39.57,90700.0,27.36,27.3738,27.353,27.3669,90700.0
2013-11-01 14:40:00,39.56,39.59,39.55,39.58,50300.0,27.36,27.3807,27.353,27.3738,50300.0
2013-11-01 14:45:00,39.58,39.58,39.55,39.56,46100.0,27.3738,27.3738,27.353,27.36,46100.0
2013-11-01 14:50:00,39.55,39.57,39.53,39.55,74300.0,27.353,27.3669,27.3392,27.353,74300.0
2013-11-01 14:55:00,39.54,39.57,39.53,39.54,133600.0,27.3461,27.3669,27.3392,27.3461,133600.0
2013-11-01 15:00:00,39.54,39.57,39.53,39.57,94400.0,27.3461,27.3669,27.3392,27.3669,94400.0
2013-11-01 15:05:00,39.57,39.58,39.55,39.56,53400.0,27.3669,27.3738,27.353,27.36,53400.0
2013-11-01 15:10:00,39.55,39.6,39.54,39.59,184400.0,27.353,27.3876,27.3461,27.3807,184400.0
2013-11-01 15:15:00,39.6,39.61,39.58,39.6,111700.0,27.3876,27.3945,27.3738,27.3876,111700.0
2013-11-01 15:20:00,39.59,39.61,39.57,39.58,131600.0,27.3807,27.3945,27.3669,27.3738,131600.0
2013-11-01 15:25:00,39.58,39.62,39.57,39.61,133800.0,27.3738,27.4015,27.3669,27.3945,133800.0
2013-11-01 15:30:00,39.6,39.66,39.59,39.66,116200.0,27.3876,27.4291,27.3807,27.4291,116200.0
2013-11-01 15:35:00,39.66,39.66,39.62,39.64,244900.0,27.4291,27.4291,27.4015,27.4153,244900.0
2013-11-01 15:40:00,39.64,39.65,39.61,39.65,241300.0,27.4153,27.4222,27.3945,27.4222,241300.0
2013-11-01 15:45:00,39.65,39.69,39.64,39.67,358600.0,27.4222,27.4499,27.4153,27.436,358600.0
2013-11-01 15:50:00,39.67,39.69,39.64,39.69,218000.0,27.436,27.4499,27.4153,27.4499,218000.0
2013-11-01 15:55:00,39.69,39.7,39.6,39.61,864000.0,27.4499,27.4568,27.3876,27.3945,864000.0
2013-11-04 09:30:00,39.71,39.81,39.7,39.74,459100.0,27.4637,27.5329,27.4568,27.4844,459100.0
2013-11-04 09:35:00,39.75,39.78,39.66,39.75,115200.0,27.4914,27.5121,27.4291,27.4914,115200.0
2013-11-04 09:40:00,39.74,39.75,39.71,39.71,72700.0,27.4844,27.4914,27.4637,27.4637,72700.0
2013-11-04 09:45:00,39.71,39.76,39.7,39.73,136800.0,27.4637,27.4983,27.4568,27.4775,136800.0
2013-11-04 09:50:00,39.72,39.74,39.7,39.72,68700.0,27.4706,27.4844,27.4568,27.4706,68700.0
2013-11-04 09:55:00,39.72,39.72,39.66,39.7,123000.0,27.4706,27.4706,27.4291,27.4568,123000.0
2013-11-04 10:00:00,39.71,39.71,39.62,39.62,103000.0,27.4637,27.4637,27.4015,27.4015,103000.0
2013-11-04 10:05:00,39.63,39.63,39.56,39.56,146700.0,27.4084,27.4084,27.36,27.36,146700.0
2013-11-04 10:10:00,39.56,39.6,39.53,39.55,203100.0,27.36,27.3876,27.3392,27.353,203100.0
2013-11-04 10:15:00,39.55,39.55,39.53,39.55,75800.0,27.353,27.353,27.3392,27.353,75800.0
2013-11-04 10:20:00,39.55,39.57,39.52,39.55,89500.0,27.353,27.3669,27.3323,27.353,89500.0
2013-11-04 10:25:00,39.54,39.55,39.51,39.52,91800.0,27.3461,27.353,27.3254,27.3323,91800.0
2013-11-04 10:30:00,39.53,39.54,39.51,39.51,110100.0,27.3392,27.3461,27.3254,27.3254,110100.0
2013-11-04 10:35:00,39.51,39.53,39.5,39.51,130600.0,27.3254,27.3392,27.3185,27.3254,130600.0
2013-11-04 10:40:00,39.52,39.52,39.48,39.5,177000.0,27.3323,27.3323,27.3046,27.3185,177000.0
2013-11-04 10:45:00,39.5,39.5,39.45,39.46,176200.0,27.3185,27.3185,27.2839,27.2908,176200.0
2013-11-04 10:50:00,39.46,39.48,39.44,39.44,147600.0,27.2908,27.3046,27.277,27.277,147600.0
2013-11-04 10:55:00,39.43,39.44,39.35,39.36,159300.0,27.27,27.277,27.2147,27.2216,159300.0
2013-11-04 11:00:00,39.35,39.36,39.32,39.34,165100.0,27.2147,27.2216,27.194,27.2078,165100.0
2013-11-04 11:05:00,39.35,39.39,39.34,39.38,141300.0,27.2147,27.2424,27.2078,27.2355,141300.0
2013-11-04 11:10:00,39.39,39.42,39.37,39.41,196100.0,27.2424,27.2631,27.2286,27.2562,196100.0
2013-11-04 11:15:00,39.41,39.41,39.34,39.34,196500.0,27.2562,27.2562,27.2078,27.2078,196500.0
2013-11-04 11:20:00,39.34,39.36,39.3,39.36,220000.0,27.2078,27.2216,27.1801,27.2216,220000.0
2013-11-04 11:25:00,39.35,39.4,39.33,39.36,103700.0,27.2147,27.2493,27.2009,27.2216,103700.0
2013-11-04 11:30:00,39.37,39.4,39.35,39.4,94800.0,27.2286,27.2493,27.2147,27.2493,94800.0
2013-11-04 11:35:00,39.4,39.46,39.4,39.46,78000.0,27.2493,27.2908,27.2493,27.2908,78000.0
2013-11-04 11:40:00,39.46,39.48,39.43,39.46,103900.0,27.2908,27.3046,27.27,27.2908,103900.0
2013-11-04 11:45:00,39.46,39.46,39.42,39.42,39500.0,27.2908,27.2908,27.2631,27.2631,39500.0
2013-11-04 11:50:00,39.43,39.44,39.4,39.41,84400.0,27.27,27.277,27.2493,27.2562,84400.0
2013-11-04 11:55:00,39.41,39.43,39.38,39.38,111100.0,27.2562,27.27,27.2355,27.2355,111100.0
2013-11-04 12:00:00,39.39,39.39,39.36,39.37,103700.0,27.2424,27.2424,27.2216,27.2286,103700.0
2013-11-04 12:05:00,39.36,39.42,39.36,39.4,104700.0,27.2216,27.2631,27.2216,27.2493,104700.0
2013-11-04 12:10:00,39.4,39.4,39.36,39.38,48100.0,27.2493,27.2493,27.2216,27.2355,48100.0
2013-11-04 12:15:00,39.38,39.41,39.37,39.4,72100.0,27.2355,27.2562,27.2286,27.2493,72100.0
2013-11-04 12:20:00,39.39,39.4,39.38,39.38,39100.0,27.2424,27.2493,27.2355,27.2355,39100.0
2013-11-04 12:25:00,39.38,39.4,39.37,39.38,58500.0,27.2355,27.2493,27.2286,27.2355,58500.0
2013-11-04 12:30:00,39.38,39.39,39.37,39.38,55700.0,27.2355,27.2424,27.2286,27.2355,55700.0
2013-11-04 12:35:00,39.39,39.41,39.38,39.39,90800.0,27.2424,27.2562,27.2355,27.2424,90800.0
2013-11-04 12:40:00,39.38,39.39,39.36,39.36,54900.0,27.2355,27.2424,27.2216,27.2216,54900.0
2013-11-04 12:45:00,39.36,39.39,39.36,39.39,84500.0,27.2216,27.2424,27.2216,27.2424,84500.0
2013-11-04 12:50:00,39.39,39.4,39.38,39.4,89600.0,27.2424,27.2493,27.2355,27.2493,89600.0
2013-11-04 12:55:00,39.4,39.41,39.39,39.39,44500.0,27.2493,27.2562,27.2424,27.2424,44500.0
2013-11-04 13:00:00,39.4,39.41,39.39,39.39,93800.0,27.2493,27.2562,27.2424,27.2424,93800.0
2013-11-04 13:05:00,39.39,39.4,39.39,39.4,20100.0,27.2424,27.2493,27.2424,27.2493,20100.0
2013-11-04 13:10:00,39.39,39.43,39.39,39.41,81600.0,27.2424,27.27,27.2424,27.2562,81600.0
2013-11-04 13:15:00,39.41,39.45,39.41,39.45,82000.0,27.2562,27.2839,27.2562,27.2839,82000.0
2013-11-04 13:20:00,39.45,39.45,39.43,39.44,48300.0,27.2839,27.2839,27.27,27.277,48300.0
2013-11-04 13:25:00,39.43,39.49,39.43,39.48,104300.0,27.27,27.3115,27.27,27.3046,104300.0
2013-11-04 13:30:00,39.48,39.5,39.47,39.5,211000.0,27.3046,27.3185,27.2977,27.3185,211000.0
2013-11-04 13:35:00,39.5,39.5,39.46,39.47,85500.0,27.3185,27.3185,27.2908,27.2977,85500.0
2013-11-04 13:40:00,39.48,39.48,39.45,39.45,48400.0,27.3046,27.3046,27.2839,27.2839,48400.0
2013-11-04 13:45:00,39.45,39.48,39.44,39.46,114900.0,27.2839,27.3046,27.277,27.2908,114900.0
2013-11-04 13:50:00,39.46,39.46,39.44,39.44,57800.0,27.2908,27.2908,27.277,27.277,57800.0
2013-11-04 13:55:00,39.45,39.48,39.45,39.48,63200.0,27.2839,27.3046,27.2839,27.3046,63200.0
2013-11-04 14:00:00,39.48,39.48,39.45,39.46,114800.0,27.3046,27.3046,27.2839,27.2908,114800.0
2013-11-04 14:05:00,39.45,39.48,39.45,39.47,84400.0,27.2839,27.3046,27.2839,27.2977,84400.0
2013-11-04 14:10:00,39.47,39.47,39.45,39.46,51600.0,27.2977,27.2977,27.2839,27.2908,51600.0
2013-11-04 14:15:00,39.46,39.46,39.44,39.44,70800.0,27.2908,27.2908,27.277,27.277,70800.0
2013-11-04 14:20:00,39.45,39.48,39.44,39.48,74900.0,27.2839,27.3046,27.277,27.3046,74900.0
2013-11-04 14:25:00,39.48,39.48,39.45,39.47,55400.0,27.3046,27.3046,27.2839,27.2977,55400.0
2013-11-04 14:30:00,39.47,39.47,39.45,39.46,88700.0,27.2977,27.2977,27.2839,27.2908,88700.0
2013-11-04 14:35:00,39.45,39.46,39.43,39.46,74800.0,27.2839,27.2908,27.27,27.2908,74800.0
2013-11-04 14:40:00,39.46,39.47,39.43,39.45,86600.0,27.2908,27.2977,27.27,27.2839,86600.0
2013-11-04 14:45:00,39.46,39.47,39.44,39.45,67400.0,27.2908,27.2977,27.277,27.2839,67400.0
2013-11-04 14:50:00,39.44,39.47,39.44,39.47,73200.0,27.277,27.2977,27.277,27.2977,73200.0
2013-11-04 14:55:00,39.47,39.48,39.46,39.47,86700.0,27.2977,27.3046,27.2908,27.2977,86700.0
2013-11-04 15:00:00,39.47,39.48,39.46,39.46,62100.0,27.2977,27.3046,27.2908,27.2908,62100.0
2013-11-04 15:05:00,39.47,39.47,39.41,39.42,120100.0,27.2977,27.2977,27.2562,27.2631,120100.0
2013-11-04 15:10:00,39.41,39.45,39.41,39.45,73900.0,27.2562,27.2839,27.2562,27.2839,73900.0
2013-11-04 15:15:00,39.44,39.45,39.44,39.44,74900.0,27.277,27.2839,27.277,27.277,74900.0
2013-11-04 15:20:00,39.43,39.45,39.43,39.45,133500.0,27.27,27.2839,27.27,27.2839,133500.0
2013-11-04 15:25:00,39.45,39.47,39.44,39.47,102600.0,27.2839,27.2977,27.277,27.2977,102600.0
2013-11-04 15:30:00,39.47,39.47,39.43,39.45,176500.0,27.2977,27.2977,27.27,27.2839,176500.0
2013-11-04 15:35:00,39.45,39.48,39.44,39.47,130000.0,27.2839,27.3046,27.277,27.2977,130000.0
2013-11-04 15:40:00,39.47,39.47,39.44,39.45,107000.0,27.2977,27.2977,27.277,27.2839,107000.0
2013-11-04 15:45:00,39.45,39.47,39.42,39.47,416600.0,27.2839,27.2977,27.2631,27.2977,416600.0
2013-11-04 15:50:00,39.46,39.5,39.45,39.49,265600.0,27.2908,27.3185,27.2839,27.3115,265600.0
2013-11-04 15:55:00,39.49,39.55,39.48,39.52,689200.0,27.3115,27.353,27.3046,27.3323,689200.0
2013-11-05 09:30:00,39.36,39.36,39.25,39.26,392400.0,27.2216,27.2216,27.1456,27.1525,392400.0
2013-11-05 09:35:00,39.26,39.32,39.22,39.26,189800.0,27.1525,27.194,27.1248,27.1525,189800.0
2013-11-05 09:40:00,39.25,39.32,39.22,39.32,250300.0,27.1456,27.194,27.1248,27.194,250300.0
2013-11-05 09:45:00,39.32,39.34,39.27,39.3,196600.0,27.194,27.2078,27.1594,27.1801,196600.0
2013-11-05 09:50:00,39.3,39.37,39.28,39.36,185200.0,27.1801,27.2286,27.1663,27.2216,185200.0
2013-11-05 09:55:00,39.34,39.39,39.31,39.37,135100.0,27.2078,27.2424,27.1871,27.2286,135100.0
2013-11-05 10:00:00,39.37,39.38,39.28,39.37,213700.0,27.2286,27.2355,27.1663,27.2286,213700.0
2013-11-05 10:05:00,39.36,39.39,39.34,39.39,61800.0,27.2216,27.2424,27.2078,27.2424,61800.0
2013-11-05 10:10:00,39.38,39.39,39.33,39.34,83900.0,27.2355,27.2424,27.2009,27.2078,83900.0
2013-11-05 10:15:00,39.34,39.36,39.33,39.34,207200.0,27.2078,27.2216,27.2009,27.2078,207200.0
2013-11-05 10:20:00,39.34,39.34,39.32,39.33,160000.0,27.2078,27.2078,27.194,27.2009,160000.0
2013-11-05 10:25:00,39.33,39.38,39.33,39.36,151500.0,27.2009,27.2355,27.2009,27.2216,151500.0
2013-11-05 10:30:00,39.37,39.42,39.36,39.41,115300.0,27.2286,27.2631,27.2216,27.2562,115300.0
2013-11-05 10:35:00,39.4,39.46,39.39,39.45,165100.0,27.2493,27.2908,27.2424,27.2839,165100.0
2013-11-05 10:40:00,39.46,39.48,39.44,39.46,136300.0,27.2908,27.3046,27.277,27.2908,136300.0
2013-11-05 10:45:00,39.46,39.46,39.43,39.46,72400.0,27.2908,27.2908,27.27,27.2908,72400.0
2013-11-05 10:50:00,39.46,39.54,39.45,39.54,153200.0,27.2908,27.3461,27.2839,27.3461,153200.0
2013-11-05 10:55:00,39.54,39.61,39.53,39.56,293200.0,27.3461,27.3945,27.3392,27.36,293200.0
2013-11-05 11:00:00,39.57,39.59,39.53,39.56,164400.0,27.3669,27.3807,27.3392,27.36,164400.0
2013-11-05 11:05:00,39.57,39.6,39.56,39.57,91700.0,27.3669,27.3876,27.36,27.3669,91700.0
2013-11-05 11:10:00,39.57,39.57,39.52,39.55,76200.0,27.3669,27.3669,27.3323,27.353,76200.0
2013-11-05 11:15:00,39.55,39.57,39.55,39.55,135100.0,27.353,27.3669,27.353,27.353,135100.0
2013-11-05 11:20:00,39.55,39.57,39.54,39.57,118700.0,27.353,27.3669,27.3461,27.3669,118700.0
2013-11-05 11:25:00,39.57,39.6,39.56,39.57,137600.0,27.3669,27.3876,27.36,27.3669,137600.0
2013-11-05 11:30:00,39.57,39.64,39.57,39.63,111800.0,27.3669,27.4153,27.3669,27.4084,111800.0
2013-11-05 11:35:00,39.64,39.64,39.59,39.59,86100.0,27.4153,27.4153,27.3807,27.3807,86100.0
2013-11-05 11:40:00,39.59,39.61,39.57,39.61,90500.0,27.3807,27.3945,27.3669,27.3945,90500.0
2013-11-05 11:45:00,39.61,39.62,39.6,39.61,65700.0,27.3945,27.4015,27.3876,27.3945,65700.0
2013-11-05 11:50:00,39.6,39.63,39.59,39.61,94800.0,27.3876,27.4084,27.3807,27.3945,94800.0
2013-11-05 11:55:00,39.61,39.63,39.59,39.59,90100.0,27.3945,27.4084,27.3807,27.3807,90100.0
2013-11-05 12:00:00,39.6,39.62,39.59,39.62,87100.0,27.3876,27.4015,27.3807,27.4015,87100.0
2013-11-05 12:05:00,39.62,39.62,39.59,39.59,106800.0,27.4015,27.4015,27.3807,27.3807,106800.0
2013-11-05 12:10:00,39.59,39.61,39.59,39.61,75900.0,27.3807,27.3945,27.3807,27.3945,75900.0
2013-11-05 12:15:00,39.61,39.61,39.59,39.59,56600.0,27.3945,27.3945,27.3807,27.3807,56600.0
2013-11-05 12:20:00,39.59,39.63,39.58,39.6,153100.0,27.3807,27.4084,27.3738,27.3876,153100.0
2013-11-05 12:25:00,39.6,39.61,39.59,39.61,68700.0,27.3876,27.3945,27.3807,27.3945,68700.0
2013-11-05 12:30:00,39.61,39.61,39.59,39.59,80800.0,27.3945,27.3945,27.3807,27.3807,80800.0
2013-11-05 12:35:00,39.6,39.62,39.57,39.59,120500.0,27.3876,27.4015,27.3669,27.3807,120500.0
2013-11-05 12:40:00,39.6,39.6,39.57,39.58,166700.0,27.3876,27.3876,27.3669,27.3738,166700.0
2013-11-05 12:45:00,39.58,39.58,39.56,39.57,38200.0,27.3738,27.3738,27.36,27.3669,38200.0
2013-11-05 12:50:00,39.57,39.58,39.56,39.57,45900.0,27.3669,27.3738,27.36,27.3669,45900.0
2013-11-05 12:55:00,39.58,39.59,39.54,39.54,88300.0,27.3738,27.3807,27.3461,27.3461,88300.0
2013-11-05 13:00:00,39.54,39.55,39.52,39.52,25600.0,27.3461,27.353,27.3323,27.3323,25600.0
2013-11-05 13:05:00,39.52,39.54,39.51,39.51,46800.0,27.3323,27.3461,27.3254,27.3254,46800.0
2013-11-05 13:10:00,39.52,39.56,39.51,39.55,202900.0,27.3323,27.36,27.3254,27.353,202900.0
2013-11-05 13:15:00,39.54,39.58,39.54,39.58,96900.0,27.3461,27.3738,27.3461,27.3738,96900.0
2013-11-05 13:20:00,39.57,39.57,39.52,39.52,173900.0,27.3669,27.3669,27.3323,27.3323,173900.0
2013-11-05 13:25:00,39.53,39.54,39.52,39.53,70800.0,27.3392,27.3461,27.3323,27.3392,70800.0
2013-11-05 13:30:00,39.53,39.54,39.51,39.52,53300.0,27.3392,27.3461,27.3254,27.3323,53300.0
2013-11-05 13:35:00,39.52,39.52,39.48,39.49,159700.0,27.3323,27.3323,27.3046,27.3115,159700.0
2013-11-05 13:40:00,39.5,39.51,39.48,39.5,61900.0,27.3185,27.3254,27.3046,27.3185,61900.0
2013-11-05 13:45:00,39.5,39.51,39.48,39.49,68300.0,27.3185,27.3254,27.3046,27.3115,68300.0
2013-11-05 13:50:00,39.5,39.5,39.47,39.48,66700.0,27.3185,27.3185,27.2977,27.3046,66700.0
2013-11-05 13:55:00,39.48,39.5,39.48,39.48,73800.0,27.3046,27.3185,27.3046,27.3046,73800.0
2013-11-05 14:00:00,39.48,39.49,39.46,39.49,73600.0,27.3046,27.3115,27.2908,27.3115,73600.0
2013-11-05 14:05:00,39.48,39.49,39.45,39.48,58300.0,27.3046,27.3115,27.2839,27.3046,58300.0
2013-11-05 14:10:00,39.48,39.5,39.48,39.5,46100.0,27.3046,27.3185,27.3046,27.3185,46100.0
2013-11-05 14:15:00,39.5,39.5,39.48,39.5,74400.0,27.3185,27.3185,27.3046,27.3185,74400.0
2013-11-05 14:20:00,39.5,39.53,39.49,39.52,64300.0,27.3185,27.3392,27.3115,27.3323,64300.0
2013-11-05 14:25:00,39.52,39.54,39.51,39.52,65700.0,27.3323,27.3461,27.3254,27.3323,65700.0
2013-11-05 14:30:00,39.51,39.56,39.51,39.55,54200.0,27.3254,27.36,27.3254,27.353,54200.0
2013-11-05 14:35:00,39.55,39.58,39.55,39.58,121900.0,27.353,27.3738,27.353,27.3738,121900.0
2013-11-05 14:40:00,39.57,39.58,39.56,39.58,90000.0,27.3669,27.3738,27.36,27.3738,90000.0
2013-11-05 14:45:00,39.58,39.58,39.55,39.55,71200.0,27.3738,27.3738,27.353,27.353,71200.0
2013-11-05 14:50:00,39.55,39.56,39.55,39.55,12300.0,27.353,27.36,27.353,27.353,12300.0
2013-11-05 14:55:00,39.55,39.56,39.55,39.56,54400.0,27.353,27.36,27.353,27.36,54400.0
2013-11-05 15:00:00,39.56,39.59,39.55,39.56,85100.0,27.36,27.3807,27.353,27.36,85100.0
2013-11-05 15:05:00,39.55,39.6,39.55,39.6,152300.0,27.353,27.3876,27.353,27.3876,152300.0
2013-11-05 15:10:00,39.6,39.61,39.57,39.58,136900.0,27.3876,27.3945,27.3669,27.3738,136900.0
2013-11-05 15:15:00,39.57,39.59,39.56,39.58,88900.0,27.3669,27.3807,27.36,27.3738,88900.0
2013-11-05 15:20:00,39.58,39.59,39.57,39.58,109100.0,27.3738,27.3807,27.3669,27.3738,109100.0
2013-11-05 15:25:00,39.57,39.58,39.56,39.57,174300.0,27.3669,27.3738,27.36,27.3669,174300.0
2013-11-05 15:30:00,39.57,39.58,39.56,39.57,111000.0,27.3669,27.3738,27.36,27.3669,111000.0
2013-11-05 15:35:00,39.56,39.58,39.53,39.55,203800.0,27.36,27.3738,27.3392,27.353,203800.0
2013-11-05 15:40:00,39.56,39.59,39.55,39.55,189700.0,27.36,27.3807,27.353,27.353,189700.0
2013-11-05 15:45:00,39.55,39.59,39.52,39.55,242100.0,27.353,27.3807,27.3323,27.353,242100.0
2013-11-05 15:50:00,39.55,39.55,39.53,39.53,218600.0,27.353,27.353,27.3392,27.3392,218600.0
2013-11-05 15:55:00,39.53,39.55,39.5,39.5,508500.0,27.3392,27.353,27.3185,27.3185,508500.0
2013-11-06 09:30:00,39.61,39.66,39.42,39.52,468300.0,27.3945,27.4291,27.2631,27.3323,468300.0
2013-11-06 09:35:00,39.52,39.55,39.45,39.53,184300.0,27.3323,27.353,27.2839,27.3392,184300.0
2013-11-06 09:40:00,39.53,39.58,39.52,39.57,90800.0,27.3392,27.3738,27.3323,27.3669,90800.0
2013-11-06 09:45:00,39.58,39.69,39.57,39.68,163100.0,27.3738,27.4499,27.3669,27.4429,163100.0
2013-11-06 09:50:00,39.68,39.73,39.66,39.73,278600.0,27.4429,27.4775,27.4291,27.4775,278600.0
2013-11-06 09:55:00,39.73,39.77,39.71,39.77,248800.0,27.4775,27.5052,27.4637,27.5052,248800.0
2013-11-06 10:00:00,39.77,39.8,39.76,39.77,160000.0,27.5052,27.5259,27.4983,27.5052,160000.0
2013-11-06 10:05:00,39.77,39.81,39.76,39.77,282500.0,27.5052,27.5329,27.4983,27.5052,282500.0
2013-11-06 10:10:00,39.76,39.79,39.74,39.74,112000.0,27.4983,27.519,27.4844,27.4844,112000.0
2013-11-06 10:15:00,39.75,39.79,39.74,39.76,165400.0,27.4914,27.519,27.4844,27.4983,165400.0
2013-11-06 10:20:00,39.76,39.83,39.76,39.81,152200.0,27.4983,27.5467,27.4983,27.5329,152200.0
2013-11-06 10:25:00,39.82,39.88,39.81,39.85,226600.0,27.5398,27.5813,27.5329,27.5605,226600.0
2013-11-06 10:30:00,39.85,39.89,39.84,39.86,200600.0,27.5605,27.5882,27.5536,27.5674,200600.0
2013-11-06 10:35:00,39.86,39.94,39.86,39.94,314200.0,27.5674,27.6228,27.5674,27.6228,314200.0
2013-11-06 10:40:00,39.94,39.96,39.92,39.94,203500.0,27.6228,27.6366,27.6089,27.6228,203500.0
2013-11-06 10:45:00,39.94,39.97,39.93,39.95,236400.0,27.6228,27.6435,27.6159,27.6297,236400.0
2013-11-06 10:50:00,39.94,39.95,39.87,39.88,173700.0,27.6228,27.6297,27.5744,27.5813,173700.0
2013-11-06 10:55:00,39.88,39.92,39.88,39.91,124500.0,27.5813,27.6089,27.5813,27.602,124500.0
2013-11-06 11:00:00,39.91,39.91,39.86,39.9,179000.0,27.602,27.602,27.5674,27.5951,179000.0
2013-11-06 11:05:00,39.9,39.9,39.89,39.9,69300.0,27.5951,27.5951,27.5882,27.5951,69300.0
2013-11-06 11:10:00,39.9,39.9,39.88,39.88,102700.0,27.5951,27.5951,27.5813,27.5813,102700.0
2013-11-06 11:15:00,39.89,39.9,39.87,39.88,145800.0,27.5882,27.5951,27.5744,27.5813,145800.0
2013-11-06 11:20:00,39.89,39.89,39.86,39.87,90400.0,27.5882,27.5882,27.5674,27.5744,90400.0
2013-11-06 11:25:00,39.87,39.91,39.86,39.9,216100.0,27.5744,27.602,27.5674,27.5951,216100.0
2013-11-06 11:30:00,39.9,39.94,39.89,39.93,238800.0,27.5951,27.6228,27.5882,27.6159,238800.0
2013-11-06 11:35:00,39.93,39.93,39.91,39.92,169400.0,27.6159,27.6159,27.602,27.6089,169400.0
2013-11-06 11:40:00,39.93,39.95,39.92,39.93,105400.0,27.6159,27.6297,27.6089,27.6159,105400.0
2013-11-06 11:45:00,39.94,39.94,39.9,39.9,104200.0,27.6228,27.6228,27.5951,27.5951,104200.0
2013-11-06 11:50:00,39.9,39.92,39.88,39.89,137500.0,27.5951,27.6089,27.5813,27.5882,137500.0
2013-11-06 11:55:00,39.89,39.92,39.89,39.9,89400.0,27.5882,27.6089,27.5882,27.5951,89400.0
2013-11-06 12:00:00,39.89,39.9,39.86,39.87,88800.0,27.5882,27.5951,27.5674,27.5744,88800.0
2013-11-06 12:05:00,39.87,39.9,39.86,39.9,205600.0,27.5744,27.5951,27.5674,27.5951,205600.0
2013-11-06 12:10:00,39.89,39.94,39.89,39.92,160900.0,27.5882,27.6228,27.5882,27.6089,160900.0
2013-11-06 12:15:00,39.93,39.94,39.91,39.93,137100.0,27.6159,27.6228,27.602,27.6159,137100.0
2013-11-06 12:20:00,39.93,39.94,39.92,39.93,96700.0,27.6159,27.6228,27.6089,27.6159,96700.0
2013-11-06 12:25:00,39.94,39.96,39.93,39.94,176900.0,27.6228,27.6366,27.6159,27.6228,176900.0
2013-11-06 12:30:00,39.95,39.95,39.93,39.95,41000.0,27.6297,27.6297,27.6159,27.6297,41000.0
2013-11-06 12:35:00,39.94,39.95,39.91,39.93,156400.0,27.6228,27.6297,27.602,27.6159,156400.0
2013-11-06 12:40:00,39.94,39.95,39.92,39.92,56900.0,27.6228,27.6297,27.6089,27.6089,56900.0
2013-11-06 12:45:00,39.93,39.93,39.91,39.91,39000.0,27.6159,27.6159,27.602,27.602,39000.0
2013-11-06 12:50:00,39.92,39.95,39.91,39.94,47700.0,27.6089,27.6297,27.602,27.6228,47700.0
2013-11-06 12:55:00,39.95,39.96,39.93,39.94,71200.0,27.6297,27.6366,27.6159,27.6228,71200.0
2013-11-06 13:00:00,39.93,39.95,39.92,39.95,63400.0,27.6159,27.6297,27.6089,27.6297,63400.0
2013-11-06 13:05:00,39.95,40.06,39.95,40.04,863200.0,27.6297,27.7058,27.6297,27.6919,863200.0
2013-11-06 13:10:00,40.05,40.08,40.04,40.07,251600.0,27.6988,27.7196,27.6919,27.7127,251600.0
2013-11-06 13:15:00,40.08,40.12,40.04,40.11,197400.0,27.7196,27.7473,27.6919,27.7403,197400.0
2013-11-06 13:20:00,40.11,40.17,40.11,40.17,228400.0,27.7403,27.7818,27.7403,27.7818,228400.0
2013-11-06 13:25:00,40.17,40.22,40.15,40.2,280100.0,27.7818,27.8164,27.768,27.8026,280100.0
2013-11-06 13:30:00,40.2,40.21,40.15,40.15,105800.0,27.8026,27.8095,27.768,27.768,105800.0
2013-11-06 13:35:00,40.14,40.21,40.14,40.19,163000.0,27.7611,27.8095,27.7611,27.7957,163000.0
2013-11-06 13:40:00,40.19,40.21,40.16,40.16,91500.0,27.7957,27.8095,27.7749,27.7749,91500.0
2013-11-06 13:45:00,40.16,40.17,40.15,40.16,68900.0,27.7749,27.7818,27.768,27.7749,68900.0
2013-11-06 13:50:00,40.17,40.17,40.15,40.15,113700.0,27.7818,27.7818,27.768,27.768,113700.0
2013-11-06 13:55:00,40.15,40.16,40.11,40.14,133700.0,27.768,27.7749,27.7403,27.7611,133700.0
2013-11-06 14:00:00,40.13,40.14,40.11,40.12,132000.0,27.7542,27.7611,27.7403,27.7473,132000.0
2013-11-06 14:05:00,40.12,40.13,40.1,40.12,185600.0,27.7473,27.7542,27.7334,27.7473,185600.0
2013-11-06 14:10:00,40.11,40.14,40.1,40.13,122100.0,27.7403,27.7611,27.7334,27.7542,122100.0
2013-11-06 14:15:00,40.12,40.14,40.11,40.12,120900.0,27.7473,27.7611,27.7403,27.7473,120900.0
2013-11-06 14:20:00,40.12,40.13,40.08,40.09,148500.0,27.7473,27.7542,27.7196,27.7265,148500.0
2013-11-06 14:25:00,40.09,40.14,40.09,40.14,101300.0,27.7265,27.7611,27.7265,27.7611,101300.0
2013-11-06 14:30:00,40.14,40.17,40.14,40.16,167700.0,27.7611,27.7818,27.7611,27.7749,167700.0
2013-11-06 14:35:00,40.16,40.2,40.16,40.19,71800.0,27.7749,27.8026,27.7749,27.7957,71800.0
2013-11-06 14:40:00,40.2,40.2,40.15,40.16,146900.0,27.8026,27.8026,27.768,27.7749,146900.0
2013-11-06 14:45:00,40.16,40.16,40.12,40.14,159300.0,27.7749,27.7749,27.7473,27.7611,159300.0
2013-11-06 14:50:00,40.14,40.15,40.09,40.09,126900.0,27.7611,27.768,27.7265,27.7265,126900.0
2013-11-06 14:55:00,40.1,40.12,40.06,40.11,188800.0,27.7334,27.7473,27.7058,27.7403,188800.0
2013-11-06 15:00:00,40.1,40.11,40.06,40.07,186300.0,27.7334,27.7403,27.7058,27.7127,186300.0
2013-11-06 15:05:00,40.07,40.14,40.07,40.14,182500.0,27.7127,27.7611,27.7127,27.7611,182500.0
2013-11-06 15:10:00,40.14,40.15,40.07,40.08,139600.0,27.7611,27.768,27.7127,27.7196,139600.0
2013-11-06 15:15:00,40.08,40.09,40.06,40.07,127900.0,27.7196,27.7265,27.7058,27.7127,127900.0
2013-11-06 15:20:00,40.07,40.09,40.06,40.09,100900.0,27.7127,27.7265,27.7058,27.7265,100900.0
2013-11-06 15:25:00,40.08,40.1,40.05,40.06,192800.0,27.7196,27.7334,27.6988,27.7058,192800.0
2013-11-06 15:30:00,40.06,40.07,40.05,40.05,154500.0,27.7058,27.7127,27.6988,27.6988,154500.0
2013-11-06 15:35:00,40.05,40.06,40.04,40.04,224400.0,27.6988,27.7058,27.6919,27.6919,224400.0
2013-11-06 15:40:00,40.05,40.05,39.99,40.02,318700.0,27.6988,27.6988,27.6573,27.6781,318700.0
2013-11-06 15:45:00,40.02,40.04,39.99,40.03,496400.0,27.6781,27.6919,27.6573,27.685,496400.0
2013-11-06 15:50:00,40.02,40.06,40.02,40.06,548200.0,27.6781,27.7058,27.6781,27.7058,548200.0
2013-11-06 15:55:00,40.06,40.07,40.02,40.05,973500.0,27.7058,27.7127,27.6781,27.6988,973500.0
2013-11-07 09:30:00,40.08,40.25,40.02,40.1,537900.0,27.7196,27.8372,27.6781,27.7334,537900.0
2013-11-07 09:35:00,40.1,40.1,39.92,39.92,359200.0,27.7334,27.7334,27.6089,27.6089,359200.0
2013-11-07 09:40:00,39.93,40.04,39.91,40.04,247300.0,27.6159,27.6919,27.602,27.6919,247300.0
2013-11-07 09:45:00,40.04,40.11,40.0,40.01,202100.0,27.6919,27.7403,27.6643,27.6712,202100.0
2013-11-07 09:50:00,40.01,40.07,40.01,40.07,195200.0,27.6712,27.7127,27.6712,27.7127,195200.0
2013-11-07 09:55:00,40.06,40.08,40.04,40.05,152300.0,27.7058,27.7196,27.6919,27.6988,152300.0
2013-11-07 10:00:00,40.05,40.05,39.98,40.01,234400.0,27.6988,27.6988,27.6504,27.6712,234400.0
2013-11-07 10:05:00,40.01,40.01,39.96,39.97,127900.0,27.6712,27.6712,27.6366,27.6435,127900.0
2013-11-07 10:10:00,39.98,40.03,39.96,40.01,374800.0,27.6504,27.685,27.6366,27.6712,374800.0
2013-11-07 10:15:00,40.01,40.07,40.0,40.06,376000.0,27.6712,27.7127,27.6643,27.7058,376000.0
2013-11-07 10:20:00,40.06,40.15,40.06,40.14,300000.0,27.7058,27.768,27.7058,27.7611,300000.0
2013-11-07 10:25:00,40.14,40.22,40.11,40.22,213900.0,27.7611,27.8164,27.7403,27.8164,213900.0
2013-11-07 10:30:00,40.21,40.22,40.06,40.06,148800.0,27.8095,27.8164,27.7058,27.7058,148800.0
2013-11-07 10:35:00,40.06,40.11,40.01,40.08,182300.0,27.7058,27.7403,27.6712,27.7196,182300.0
2013-11-07 10:40:00,40.08,40.1,40.07,40.1,141100.0,27.7196,27.7334,27.7127,27.7334,141100.0
2013-11-07 10:45:00,40.11,40.17,40.09,40.16,226200.0,27.7403,27.7818,27.7265,27.7749,226200.0
2013-11-07 10:50:00,40.17,40.24,40.17,40.2,373500.0,27.7818,27.8302,27.7818,27.8026,373500.0
2013-11-07 10:55:00,40.21,40.22,40.19,40.19,248900.0,27.8095,27.8164,27.7957,27.7957,248900.0
2013-11-07 11:00:00,40.2,40.22,40.14,40.2,383500.0,27.8026,27.8164,27.7611,27.8026,383500.0
2013-11-07 11:05:00,40.21,40.22,40.12,40.12,173100.0,27.8095,27.8164,27.7473,27.7473,173100.0
2013-11-07 11:10:00,40.12,40.15,40.1,40.12,282900.0,27.7473,27.768,27.7334,27.7473,282900.0
2013-11-07 11:15:00,40.12,40.13,40.08,40.09,141700.0,27.7473,27.7542,27.7196,27.7265,141700.0
2013-11-07 11:20:00,40.09,40.1,40.07,40.08,153000.0,27.7265,27.7334,27.7127,27.7196,153000.0
2013-11-07 11:25:00,40.09,40.11,40.07,40.1,135500.0,27.7265,27.7403,27.7127,27.7334,135500.0
2013-11-07 11:30:00,40.1,40.12,40.07,40.11,116000.0,27.7334,27.7473,27.7127,27.7403,116000.0
2013-11-07 11:35:00,40.11,40.12,40.09,40.1,132100.0,27.7403,27.7473,27.7265,27.7334,132100.0
2013-11-07 11:40:00,40.11,40.15,40.1,40.13,173900.0,27.7403,27.768,27.7334,27.7542,173900.0
2013-11-07 11:45:00,40.13,40.19,40.13,40.18,167100.0,27.7542,27.7957,27.7542,27.7888,167100.0
2013-11-07 11:50:00,40.18,40.19,40.16,40.19,115500.0,27.7888,27.7957,27.7749,27.7957,115500.0
2013-11-07 11:55:00,40.19,40.19,40.16,40.18,126200.0,27.7957,27.7957,27.7749,27.7888,126200.0
2013-11-07 12:00:00,40.18,40.2,40.15,40.17,122900.0,27.7888,27.8026,27.768,27.7818,122900.0
2013-11-07 12:05:00,40.18,40.19,40.14,40.14,114600.0,27.7888,27.7957,27.7611,27.7611,114600.0
2013-11-07 12:10:00,40.15,40.15,40.1,40.12,87100.0,27.768,27.768,27.7334,27.7473,87100.0
2013-11-07 12:15:00,40.13,40.14,40.11,40.14,86300.0,27.7542,27.7611,27.7403,27.7611,86300.0
2013-11-07 12:20:00,40.14,40.14,40.12,40.14,163100.0,27.7611,27.7611,27.7473,27.7611,163100.0
2013-11-07 12:25:00,40.14,40.14,40.12,40.14,124900.0,27.7611,27.7611,27.7473,27.7611,124900.0
2013-11-07 12:30:00,40.13,40.14,40.09,40.09,74400.0,27.7542,27.7611,27.7265,27.7265,74400.0
2013-11-07 12:35:00,40.09,40.1,40.04,40.04,89700.0,27.7265,27.7334,27.6919,27.6919,89700.0
2013-11-07 12:40:00,40.05,40.05,40.04,40.04,25500.0,27.6988,27.6988,27.6919,27.6919,25500.0
2013-11-07 12:45:00,40.04,40.06,40.04,40.05,80700.0,27.6919,27.7058,27.6919,27.6988,80700.0
2013-11-07 12:50:00,40.04,40.05,40.02,40.03,59600.0,27.6919,27.6988,27.6781,27.685,59600.0
2013-11-07 12:55:00,40.03,40.03,39.96,39.97,149500.0,27.685,27.685,27.6366,27.6435,149500.0
2013-11-07 13:00:00,39.97,39.98,39.95,39.95,79400.0,27.6435,27.6504,27.6297,27.6297,79400.0
2013-11-07 13:05:00,39.95,39.96,39.91,39.91,109900.0,27.6297,27.6366,27.602,27.602,109900.0
2013-11-07 13:10:00,39.92,39.93,39.9,39.91,86900.0,27.6089,27.6159,27.5951,27.602,86900.0
2013-11-07 13:15:00,39.91,39.91,39.89,39.89,70000.0,27.602,27.602,27.5882,27.5882,70000.0
2013-11-07 13:20:00,39.89,39.92,39.87,39.88,98300.0,27.5882,27.6089,27.5744,27.5813,98300.0
2013-11-07 13:25:00,39.88,39.89,39.85,39.86,91100.0,27.5813,27.5882,27.5605,27.5674,91100.0
2013-11-07 13:30:00,39.85,39.88,39.85,39.86,83000.0,27.5605,27.5813,27.5605,27.5674,83000.0
2013-11-07 13:35:00,39.85,39.87,39.82,39.87,114900.0,27.5605,27.5744,27.5398,27.5744,114900.0
2013-11-07 13:40:00,39.87,39.9,39.86,39.89,110600.0,27.5744,27.5951,27.5674,27.5882,110600.0
2013-11-07 13:45:00,39.89,39.91,39.88,39.88,260200.0,27.5882,27.602,27.5813,27.5813,260200.0
2013-11-07 13:50:00,39.89,39.89,39.87,39.89,118500.0,27.5882,27.5882,27.5744,27.5882,118500.0
2013-11-07 13:55:00,39.88,39.89,39.87,39.87,60900.0,27.5813,27.5882,27.5744,27.5744,60900.0
2013-11-07 14:00:00,39.86,39.87,39.76,39.79,214800.0,27.5674,27.5744,27.4983,27.519,214800.0
2013-11-07 14:05:00,39.79,39.81,39.78,39.79,113400.0,27.519,27.5329,27.5121,27.519,113400.0
2013-11-07 14:10:00,39.79,39.84,39.78,39.83,98100.0,27.519,27.5536,27.5121,27.5467,98100.0
2013-11-07 14:15:00,39.84,39.85,39.82,39.84,114400.0,27.5536,27.5605,27.5398,27.5536,114400.0
2013-11-07 14:20:00,39.84,39.86,39.81,39.84,88700.0,27.5536,27.5674,27.5329,27.5536,88700.0
2013-11-07 14:25:00,39.84,39.86,39.82,39.83,116000.0,27.5536,27.5674,27.5398,27.5467,116000.0
2013-11-07 14:30:00,39.83,39.83,39.78,39.79,209100.0,27.5467,27.5467,27.5121,27.519,209100.0
2013-11-07 14:35:00,39.8,39.8,39.77,39.79,131000.0,27.5259,27.5259,27.5052,27.519,131000.0
2013-11-07 14:40:00,39.79,39.81,39.77,39.79,151400.0,27.519,27.5329,27.5052,27.519,151400.0
2013-11-07 14:45:00,39.78,39.83,39.78,39.81,84700.0,27.5121,27.5467,27.5121,27.5329,84700.0
2013-11-07 14:50:00,39.82,39.83,39.8,39.83,65700.0,27.5398,27.5467,27.5259,27.5467,65700.0
2013-11-07 14:55:00,39.83,39.86,39.83,39.84,88300.0,27.5467,27.5674,27.5467,27.5536,88300.0
2013-11-07 15:00:00,39.84,39.86,39.83,39.83,167500.0,27.5536,27.5674,27.5467,27.5467,167500.0
2013-11-07 15:05:00,39.83,39.84,39.81,39.83,131800.0,27.5467,27.5536,27.5329,27.5467,131800.0
2013-11-07 15:10:00,39.83,39.85,39.82,39.83,82700.0,27.5467,27.5605,27.5398,27.5467,82700.0
2013-11-07 15:15:00,39.84,39.84,39.81,39.83,108800.0,27.5536,27.5536,27.5329,27.5467,108800.0
2013-11-07 15:20:00,39.83,39.85,39.82,39.84,203000.0,27.5467,27.5605,27.5398,27.5536,203000.0
2013-11-07 15:25:00,39.84,39.84,39.77,39.77,140200.0,27.5536,27.5536,27.5052,27.5052,140200.0
2013-11-07 15:30:00,39.78,39.8,39.77,39.79,256000.0,27.5121,27.5259,27.5052,27.519,256000.0
2013-11-07 15:35:00,39.79,39.84,39.77,39.84,251100.0,27.519,27.5536,27.5052,27.5536,251100.0
2013-11-07 15:40:00,39.84,39.85,39.81,39.81,200900.0,27.5536,27.5605,27.5329,27.5329,200900.0
2013-11-07 15:45:00,39.82,39.85,39.78,39.78,381700.0,27.5398,27.5605,27.5121,27.5121,381700.0
2013-11-07 15:50:00,39.79,39.82,39.76,39.77,398800.0,27.519,27.5398,27.4983,27.5052,398800.0
2013-11-07 15:55:00,39.78,39.84,39.78,39.84,704700.0,27.5121,27.5536,27.5121,27.5536,704700.0
2013-11-08 09:30:00,39.74,39.75,39.6,39.65,461000.0,27.4844,27.4914,27.3876,27.4222,461000.0
2013-11-08 09:35:00,39.65,39.7,39.62,39.66,308800.0,27.4222,27.4568,27.4015,27.4291,308800.0
2013-11-08 09:40:00,39.66,39.76,39.64,39.76,176300.0,27.4291,27.4983,27.4153,27.4983,176300.0
2013-11-08 09:45:00,39.76,39.76,39.65,39.67,304400.0,27.4983,27.4983,27.4222,27.436,304400.0
2013-11-08 09:50:00,39.69,39.72,39.63,39.65,165300.0,27.4499,27.4706,27.4084,27.4222,165300.0
2013-11-08 09:55:00,39.66,39.68,39.51,39.51,291400.0,27.4291,27.4429,27.3254,27.3254,291400.0
2013-11-08 10:00:00,39.51,39.55,39.49,39.51,266900.0,27.3254,27.353,27.3115,27.3254,266900.0
2013-11-08 10:05:00,39.52,39.61,39.49,39.6,262900.0,27.3323,27.3945,27.3115,27.3876,262900.0
2013-11-08 10:10:00,39.6,39.62,39.56,39.6,153700.0,27.3876,27.4015,27.36,27.3876,153700.0
2013-11-08 10:15:00,39.59,39.76,39.58,39.76,238800.0,27.3807,27.4983,27.3738,27.4983,238800.0
2013-11-08 10:20:00,39.76,39.85,39.76,39.8,185600.0,27.4983,27.5605,27.4983,27.5259,185600.0
2013-11-08 10:25:00,39.79,39.8,39.71,39.73,132200.0,27.519,27.5259,27.4637,27.4775,132200.0
2013-11-08 10:30:00,39.73,39.77,39.72,39.75,203500.0,27.4775,27.5052,27.4706,27.4914,203500.0
2013-11-08 10:35:00,39.75,39.75,39.69,39.7,145300.0,27.4914,27.4914,27.4499,27.4568,145300.0
2013-11-08 10:40:00,39.7,39.75,39.7,39.74,103200.0,27.4568,27.4914,27.4568,27.4844,103200.0
2013-11-08 10:45:00,39.74,39.78,39.71,39.77,119300.0,27.4844,27.5121,27.4637,27.5052,119300.0
2013-11-08 10:50:00,39.77,39.82,39.77,39.79,189500.0,27.5052,27.5398,27.5052,27.519,189500.0
2013-11-08 10:55:00,39.8,39.87,39.8,39.85,141500.0,27.5259,27.5744,27.5259,27.5605,141500.0
2013-11-08 11:00:00,39.85,39.87,39.84,39.85,138000.0,27.5605,27.5744,27.5536,27.5605,138000.0
2013-11-08 11:05:00,39.86,39.86,39.79,39.8,111700.0,27.5674,27.5674,27.519,27.5259,111700.0
2013-11-08 11:10:00,39.8,39.84,39.8,39.82,88500.0,27.5259,27.5536,27.5259,27.5398,88500.0
2013-11-08 11:15:00,39.82,39.83,39.79,39.82,90800.0,27.5398,27.5467,27.519,27.5398,90800.0
2013-11-08 11:20:00,39.82,39.82,39.76,39.77,85600.0,27.5398,27.5398,27.4983,27.5052,85600.0
2013-11-08 11:25:00,39.77,39.78,39.74,39.76,89100.0,27.5052,27.5121,27.4844,27.4983,89100.0
2013-11-08 11:30:00,39.75,39.76,39.74,39.75,66200.0,27.4914,27.4983,27.4844,27.4914,66200.0
2013-11-08 11:35:00,39.75,39.79,39.75,39.78,121200.0,27.4914,27.519,27.4914,27.5121,121200.0
2013-11-08 11:40:00,39.79,39.8,39.78,39.79,76000.0,27.519,27.5259,27.5121,27.519,76000.0
2013-11-08 11:45:00,39.8,39.81,39.78,39.81,87500.0,27.5259,27.5329,27.5121,27.5329,87500.0
2013-11-08 11:50:00,39.81,39.83,39.81,39.82,70900.0,27.5329,27.5467,27.5329,27.5398,70900.0
2013-11-08 11:55:00,39.83,39.84,39.79,39.79,79500.0,27.5467,27.5536,27.519,27.519,79500.0
2013-11-08 12:00:00,39.79,39.83,39.79,39.81,89900.0,27.519,27.5467,27.519,27.5329,89900.0
2013-11-08 12:05:00,39.81,39.82,39.8,39.81,57000.0,27.5329,27.5398,27.5259,27.5329,57000.0
2013-11-08 12:10:00,39.81,39.82,39.77,39.78,55700.0,27.5329,27.5398,27.5052,27.5121,55700.0
2013-11-08 12:15:00,39.77,39.8,39.77,39.79,59400.0,27.5052,27.5259,27.5052,27.519,59400.0
2013-11-08 12:20:00,39.8,39.82,39.75,39.77,80900.0,27.5259,27.5398,27.4914,27.5052,80900.0
2013-11-08 12:25:00,39.76,39.8,39.75,39.78,81600.0,27.4983,27.5259,27.4914,27.5121,81600.0
2013-11-08 12:30:00,39.78,39.8,39.77,39.78,35400.0,27.5121,27.5259,27.5052,27.5121,35400.0
2013-11-08 12:35:00,39.77,39.78,39.76,39.76,34900.0,27.5052,27.5121,27.4983,27.4983,34900.0
2013-11-08 12:40:00,39.76,39.79,39.75,39.76,68300.0,27.4983,27.519,27.4914,27.4983,68300.0
2013-11-08 12:45:00,39.77,39.78,39.74,39.74,46600.0,27.5052,27.5121,27.4844,27.4844,46600.0
2013-11-08 12:50:00,39.75,39.75,39.73,39.73,65400.0,27.4914,27.4914,27.4775,27.4775,65400.0
2013-11-08 12:55:00,39.73,39.75,39.73,39.75,24900.0,27.4775,27.4914,27.4775,27.4914,24900.0
2013-11-08 13:00:00,39.74,39.75,39.71,39.71,59600.0,27.4844,27.4914,27.4637,27.4637,59600.0
2013-11-08 13:05:00,39.72,39.72,39.7,39.71,43100.0,27.4706,27.4706,27.4568,27.4637,43100.0
2013-11-08 13:10:00,39.71,39.73,39.71,39.73,21500.0,27.4637,27.4775,27.4637,27.4775,21500.0
2013-11-08 13:15:00,39.74,39.74,39.72,39.72,62100.0,27.4844,27.4844,27.4706,27.4706,62100.0
2013-11-08 13:20:00,39.73,39.77,39.72,39.77,64200.0,27.4775,27.5052,27.4706,27.5052,64200.0
2013-11-08 13:25:00,39.76,39.83,39.76,39.83,132200.0,27.4983,27.5467,27.4983,27.5467,132200.0
2013-11-08 13:30:00,39.83,39.83,39.8,39.8,53000.0,27.5467,27.5467,27.5259,27.5259,53000.0
2013-11-08 13:35:00,39.8,39.82,39.79,39.81,46200.0,27.5259,27.5398,27.519,27.5329,46200.0
2013-11-08 13:40:00,39.81,39.84,39.81,39.83,40100.0,27.5329,27.5536,27.5329,27.5467,40100.0
2013-11-08 13:45:00,39.83,39.88,39.83,39.85,149000.0,27.5467,27.5813,27.5467,27.5605,149000.0
2013-11-08 13:50:00,39.84,39.84,39.81,39.83,89500.0,27.5536,27.5536,27.5329,27.5467,89500.0
2013-11-08 13:55:00,39.82,39.83,39.8,39.81,50700.0,27.5398,27.5467,27.5259,27.5329,50700.0
2013-11-08 14:00:00,39.81,39.84,39.8,39.84,148500.0,27.5329,27.5536,27.5259,27.5536,148500.0
2013-11-08 14:05:00,39.84,39.84,39.82,39.82,67300.0,27.5536,27.5536,27.5398,27.5398,67300.0
2013-11-08 14:10:00,39.81,39.82,39.79,39.81,67400.0,27.5329,27.5398,27.519,27.5329,67400.0
2013-11-08 14:15:00,39.82,39.84,39.81,39.82,66900.0,27.5398,27.5536,27.5329,27.5398,66900.0
2013-11-08 14:20:00,39.83,39.84,39.82,39.82,110000.0,27.5467,27.5536,27.5398,27.5398,110000.0
2013-11-08 14:25:00,39.82,39.86,39.82,39.85,103900.0,27.5398,27.5674,27.5398,27.5605,103900.0
2013-11-08 14:30:00,39.85,39.86,39.81,39.81,147700.0,27.5605,27.5674,27.5329,27.5329,147700.0
2013-11-08 14:35:00,39.82,39.86,39.81,39.85,71600.0,27.5398,27.5674,27.5329,27.5605,71600.0
2013-11-08 14:40:00,39.84,39.88,39.84,39.88,68100.0,27.5536,27.5813,27.5536,27.5813,68100.0
2013-11-08 14:45:00,39.88,39.9,39.87,39.89,83100.0,27.5813,27.5951,27.5744,27.5882,83100.0
2013-11-08 14:50:00,39.88,39.89,39.86,39.87,48600.0,27.5813,27.5882,27.5674,27.5744,48600.0
2013-11-08 14:55:00,39.88,39.88,39.85,39.86,57600.0,27.5813,27.5813,27.5605,27.5674,57600.0
2013-11-08 15:00:00,39.86,39.86,39.81,39.82,103600.0,27.5674,27.5674,27.5329,27.5398,103600.0
2013-11-08 15:05:00,39.82,39.84,39.79,39.83,126300.0,27.5398,27.5536,27.519,27.5467,126300.0
2013-11-08 15:10:00,39.83,39.84,39.8,39.83,90700.0,27.5467,27.5536,27.5259,27.5467,90700.0
2013-11-08 15:15:00,39.83,39.84,39.82,39.84,89200.0,27.5467,27.5536,27.5398,27.5536,89200.0
2013-11-08 15:20:00,39.84,39.88,39.83,39.88,92800.0,27.5536,27.5813,27.5467,27.5813,92800.0
2013-11-08 15:25:00,39.87,39.91,39.86,39.87,154100.0,27.5744,27.602,27.5674,27.5744,154100.0
2013-11-08 15:30:00,39.87,39.91,39.84,39.9,180400.0,27.5744,27.602,27.5536,27.5951,180400.0
2013-11-08 15:35:00,39.91,39.95,39.89,39.93,240000.0,27.602,27.6297,27.5882,27.6159,240000.0
2013-11-08 15:40:00,39.92,39.97,39.91,39.96,216500.0,27.6089,27.6435,27.602,27.6366,216500.0
2013-11-08 15:45:00,39.96,39.98,39.94,39.97,264600.0,27.6366,27.6504,27.6228,27.6435,264600.0
2013-11-08 15:50:00,39.97,40.0,39.96,39.97,347900.0,27.6435,27.6643,27.6366,27.6435,347900.0
2013-11-08 15:55:00,39.98,40.05,39.96,40.04,954600.0,27.6504,27.6988,27.6366,27.6919,954600.0
2013-11-11 09:30:00,40.01,40.05,39.88,39.98,437400.0,27.6712,27.6988,27.5813,27.6504,437400.0
2013-11-11 09:35:00,40.0,40.03,39.94,40.0,165000.0,27.6643,27.685,27.6228,27.6643,165000.0
2013-11-11 09:40:00,40.0,40.03,39.94,39.94,125300.0,27.6643,27.685,27.6228,27.6228,125300.0
2013-11-11 09:45:00,39.94,39.95,39.89,39.94,281600.0,27.6228,27.6297,27.5882,27.6228,281600.0
2013-11-11 09:50:00,39.94,39.94,39.88,39.92,169200.0,27.6228,27.6228,27.5813,27.6089,169200.0
2013-11-11 09:55:00,39.91,39.92,39.86,39.91,138200.0,27.602,27.6089,27.5674,27.602,138200.0
2013-11-11 10:00:00,39.91,39.98,39.88,39.97,272000.0,27.602,27.6504,27.5813,27.6435,272000.0
2013-11-11 10:05:00,39.97,40.0,39.97,39.99,175400.0,27.6435,27.6643,27.6435,27.6573,175400.0
2013-11-11 10:10:00,39.99,40.01,39.97,40.0,120600.0,27.6573,27.6712,27.6435,27.6643,120600.0
2013-11-11 10:15:00,40.0,40.0,39.94,39.94,78800.0,27.6643,27.6643,27.6228,27.6228,78800.0
2013-11-11 10:20:00,39.94,39.95,39.88,39.91,155400.0,27.6228,27.6297,27.5813,27.602,155400.0
2013-11-11 10:25:00,39.91,39.93,39.89,39.93,89800.0,27.602,27.6159,27.5882,27.6159,89800.0
2013-11-11 10:30:00,39.93,39.94,39.92,39.93,84900.0,27.6159,27.6228,27.6089,27.6159,84900.0
2013-11-11 10:35:00,39.93,39.95,39.91,39.95,73000.0,27.6159,27.6297,27.602,27.6297,73000.0
2013-11-11 10:40:00,39.94,39.96,39.92,39.93,83000.0,27.6228,27.6366,27.6089,27.6159,83000.0
2013-11-11 10:45:00,39.93,39.96,39.91,39.95,110100.0,27.6159,27.6366,27.602,27.6297,110100.0
2013-11-11 10:50:00,39.95,39.97,39.92,39.92,111800.0,27.6297,27.6435,27.6089,27.6089,111800.0
2013-11-11 10:55:00,39.92,39.93,39.91,39.93,90300.0,27.6089,27.6159,27.602,27.6159,90300.0
2013-11-11 11:00:00,39.93,39.94,39.91,39.92,106200.0,27.6159,27.6228,27.602,27.6089,106200.0
2013-11-11 11:05:00,39.91,39.92,39.88,39.88,104800.0,27.602,27.6089,27.5813,27.5813,104800.0
2013-11-11 11:10:00,39.88,39.89,39.83,39.83,133900.0,27.5813,27.5882,27.5467,27.5467,133900.0
2013-11-11 11:15:00,39.83,39.86,39.82,39.83,116100.0,27.5467,27.5674,27.5398,27.5467,116100.0
2013-11-11 11:20:00,39.83,39.84,39.8,39.82,83200.0,27.5467,27.5536,27.5259,27.5398,83200.0
2013-11-11 11:25:00,39.83,39.86,39.83,39.85,188500.0,27.5467,27.5674,27.5467,27.5605,188500.0
2013-11-11 11:30:00,39.84,39.86,39.84,39.85,78000.0,27.5536,27.5674,27.5536,27.5605,78000.0
2013-11-11 11:35:00,39.84,39.87,39.84,39.86,113600.0,27.5536,27.5744,27.5536,27.5674,113600.0
2013-11-11 11:40:00,39.86,39.89,39.86,39.86,65900.0,27.5674,27.5882,27.5674,27.5674,65900.0
2013-11-11 11:45:00,39.87,39.87,39.84,39.85,74700.0,27.5744,27.5744,27.5536,27.5605,74700.0
2013-11-11 11:50:00,39.85,39.87,39.83,39.83,72600.0,27.5605,27.5744,27.5467,27.5467,72600.0
2013-11-11 11:55:00,39.84,39.84,39.81,39.81,50800.0,27.5536,27.5536,27.5329,27.5329,50800.0
2013-11-11 12:00:00,39.82,39.82,39.77,39.79,128500.0,27.5398,27.5398,27.5052,27.519,128500.0
2013-11-11 12:05:00,39.79,39.8,39.77,39.78,144500.0,27.519,27.5259,27.5052,27.5121,144500.0
2013-11-11 12:10:00,39.78,39.8,39.78,39.8,26200.0,27.5121,27.5259,27.5121,27.5259,26200.0
2013-11-11 12:15:00,39.8,39.81,39.78,39.81,60800.0,27.5259,27.5329,27.5121,27.5329,60800.0
2013-11-11 12:20:00,39.81,39.81,39.79,39.8,70500.0,27.5329,27.5329,27.519,27.5259,70500.0
2013-11-11 12:25:00,39.8,39.82,39.78,39.81,76800.0,27.5259,27.5398,27.5121,27.5329,76800.0
2013-11-11 12:30:00,39.82,39.83,39.81,39.82,50600.0,27.5398,27.5467,27.5329,27.5398,50600.0
2013-11-11 12:35:00,39.82,39.83,39.8,39.83,33500.0,27.5398,27.5467,27.5259,27.5467,33500.0
2013-11-11 12:40:00,39.83,39.83,39.8,39.81,41500.0,27.5467,27.5467,27.5259,27.5329,41500.0
2013-11-11 12:45:00,39.81,39.81,39.79,39.8,44400.0,27.5329,27.5329,27.519,27.5259,44400.0
2013-11-11 12:50:00,39.79,39.81,39.79,39.81,67000.0,27.519,27.5329,27.519,27.5329,67000.0
2013-11-11 12:55:00,39.8,39.83,39.8,39.83,29000.0,27.5259,27.5467,27.5259,27.5467,29000.0
2013-11-11 13:00:00,39.83,39.83,39.82,39.83,13100.0,27.5467,27.5467,27.5398,27.5467,13100.0
2013-11-11 13:05:00,39.83,39.84,39.82,39.83,53900.0,27.5467,27.5536,27.5398,27.5467,53900.0
2013-11-11 13:10:00,39.83,39.83,39.81,39.83,48800.0,27.5467,27.5467,27.5329,27.5467,48800.0
2013-11-11 13:15:00,39.82,39.83,39.8,39.8,51400.0,27.5398,27.5467,27.5259,27.5259,51400.0
2013-11-11 13:20:00,39.8,39.84,39.8,39.84,130900.0,27.5259,27.5536,27.5259,27.5536,130900.0
2013-11-11 13:25:00,39.84,39.87,39.84,39.85,196700.0,27.5536,27.5744,27.5536,27.5605,196700.0
2013-11-11 13:30:00,39.85,39.86,39.83,39.83,58000.0,27.5605,27.5674,27.5467,27.5467,58000.0
2013-11-11 13:35:00,39.84,39.85,39.83,39.84,126000.0,27.5536,27.5605,27.5467,27.5536,126000.0
2013-11-11 13:40:00,39.84,39.84,39.8,39.8,185000.0,27.5536,27.5536,27.5259,27.5259,185000.0
2013-11-11 13:45:00,39.81,39.82,39.78,39.81,416600.0,27.5329,27.5398,27.5121,27.5329,416600.0
2013-11-11 13:50:00,39.8,39.82,39.8,39.81,89400.0,27.5259,27.5398,27.5259,27.5329,89400.0
2013-11-11 13:55:00,39.8,39.82,39.8,39.82,41700.0,27.5259,27.5398,27.5259,27.5398,41700.0
2013-11-11 14:00:00,39.83,39.83,39.79,39.81,92700.0,27.5467,27.5467,27.519,27.5329,92700.0
2013-11-11 14:05:00,39.8,39.81,39.79,39.8,163100.0,27.5259,27.5329,27.519,27.5259,163100.0
2013-11-11 14:10:00,39.81,39.81,39.77,39.78,155400.0,27.5329,27.5329,27.5052,27.5121,155400.0
2013-11-11 14:15:00,39.78,39.8,39.78,39.79,39500.0,27.5121,27.5259,27.5121,27.519,39500.0
2013-11-11 14:20:00,39.79,39.8,39.78,39.79,31200.0,27.519,27.5259,27.5121,27.519,31200.0
2013-11-11 14:25:00,39.79,39.8,39.78,39.78,62400.0,27.519,27.5259,27.5121,27.5121,62400.0
2013-11-11 14:30:00,39.78,39.79,39.77,39.78,74600.0,27.5121,27.519,27.5052,27.5121,74600.0
2013-11-11 14:35:00,39.79,39.81,39.78,39.8,46500.0,27.519,27.5329,27.5121,27.5259,46500.0
2013-11-11 14:40:00,39.81,39.81,39.8,39.8,42600.0,27.5329,27.5329,27.5259,27.5259,42600.0
2013-11-11 14:45:00,39.8,39.83,39.8,39.82,69600.0,27.5259,27.5467,27.5259,27.5398,69600.0
2013-11-11 14:50:00,39.82,39.83,39.8,39.8,61800.0,27.5398,27.5467,27.5259,27.5259,61800.0
2013-11-11 14:55:00,39.81,39.82,39.79,39.79,119200.0,27.5329,27.5398,27.519,27.519,119200.0
2013-11-11 15:00:00,39.79,39.82,39.79,39.81,37700.0,27.519,27.5398,27.519,27.5329,37700.0
2013-11-11 15:05:00,39.81,39.82,39.78,39.8,151500.0,27.5329,27.5398,27.5121,27.5259,151500.0
2013-11-11 15:10:00,39.8,39.81,39.79,39.8,61400.0,27.5259,27.5329,27.519,27.5259,61400.0
2013-11-11 15:15:00,39.8,39.82,39.8,39.8,62300.0,27.5259,27.5398,27.5259,27.5259,62300.0
2013-11-11 15:20:00,39.81,39.81,39.8,39.8,34600.0,27.5329,27.5329,27.5259,27.5259,34600.0
2013-11-11 15:25:00,39.81,39.81,39.8,39.8,84000.0,27.5329,27.5329,27.5259,27.5259,84000.0
2013-11-11 15:30:00,39.81,39.84,39.8,39.83,169300.0,27.5329,27.5536,27.5259,27.5467,169300.0
2013-11-11 15:35:00,39.84,39.86,39.82,39.83,173000.0,27.5536,27.5674,27.5398,27.5467,173000.0
2013-11-11 15:40:00,39.84,39.84,39.83,39.84,88900.0,27.5536,27.5536,27.5467,27.5536,88900.0
2013-11-11 15:45:00,39.84,39.84,39.82,39.83,127400.0,27.5536,27.5536,27.5398,27.5467,127400.0
2013-11-11 15:50:00,39.83,39.83,39.81,39.82,196100.0,27.5467,27.5467,27.5329,27.5398,196100.0
2013-11-11 15:55:00,39.83,39.88,39.82,39.86,566400.0,27.5467,27.5813,27.5398,27.5674,566400.0
2013-11-12 09:30:00,39.91,39.91,39.77,39.81,403200.0,27.602,27.602,27.5052,27.5329,403200.0
2013-11-12 09:35:00,39.81,39.83,39.71,39.71,170500.0,27.5329,27.5467,27.4637,27.4637,170500.0
2013-11-12 09:40:00,39.71,39.77,39.69,39.73,148000.0,27.4637,27.5052,27.4499,27.4775,148000.0
2013-11-12 09:45:00,39.74,39.75,39.64,39.66,233000.0,27.4844,27.4914,27.4153,27.4291,233000.0
2013-11-12 09:50:00,39.66,39.73,39.66,39.71,199500.0,27.4291,27.4775,27.4291,27.4637,199500.0
2013-11-12 09:55:00,39.71,39.72,39.62,39.62,201200.0,27.4637,27.4706,27.4015,27.4015,201200.0
2013-11-12 10:00:00,39.63,39.71,39.63,39.68,171000.0,27.4084,27.4637,27.4084,27.4429,171000.0
2013-11-12 10:05:00,39.69,39.82,39.68,39.81,259800.0,27.4499,27.5398,27.4429,27.5329,259800.0
2013-11-12 10:10:00,39.81,39.85,39.8,39.82,117700.0,27.5329,27.5605,27.5259,27.5398,117700.0
2013-11-12 10:15:00,39.83,39.92,39.8,39.9,235800.0,27.5467,27.6089,27.5259,27.5951,235800.0
2013-11-12 10:20:00,39.9,39.94,39.88,39.91,115700.0,27.5951,27.6228,27.5813,27.602,115700.0
2013-11-12 10:25:00,39.91,39.94,39.89,39.92,262500.0,27.602,27.6228,27.5882,27.6089,262500.0
2013-11-12 10:30:00,39.91,39.94,39.89,39.91,112300.0,27.602,27.6228,27.5882,27.602,112300.0
2013-11-12 10:35:00,39.91,39.91,39.86,39.86,91500.0,27.602,27.602,27.5674,27.5674,91500.0
2013-11-12 10:40:00,39.86,39.91,39.86,39.88,182700.0,27.5674,27.602,27.5674,27.5813,182700.0
2013-11-12 10:45:00,39.89,39.89,39.84,39.86,110100.0,27.5882,27.5882,27.5536,27.5674,110100.0
2013-11-12 10:50:00,39.86,39.92,39.85,39.91,117700.0,27.5674,27.6089,27.5605,27.602,117700.0
2013-11-12 10:55:00,39.91,39.94,39.89,39.9,104500.0,27.602,27.6228,27.5882,27.5951,104500.0
2013-11-12 11:00:00,39.89,39.93,39.88,39.93,69400.0,27.5882,27.6159,27.5813,27.6159,69400.0
2013-11-12 11:05:00,39.93,39.94,39.91,39.93,94900.0,27.6159,27.6228,27.602,27.6159,94900.0
2013-11-12 11:10:00,39.94,39.99,39.94,39.98,196800.0,27.6228,27.6573,27.6228,27.6504,196800.0
2013-11-12 11:15:00,39.98,39.99,39.97,39.98,118200.0,27.6504,27.6573,27.6435,27.6504,118200.0
2013-11-12 11:20:00,39.98,39.99,39.94,39.94,90300.0,27.6504,27.6573,27.6228,27.6228,90300.0
2013-11-12 11:25:00,39.95,39.95,39.87,39.91,220000.0,27.6297,27.6297,27.5744,27.602,220000.0
2013-11-12 11:30:00,39.91,39.94,39.9,39.92,143500.0,27.602,27.6228,27.5951,27.6089,143500.0
2013-11-12 11:35:00,39.91,39.92,39.8,39.8,169700.0,27.602,27.6089,27.5259,27.5259,169700.0
2013-11-12 11:40:00,39.81,39.84,39.8,39.84,112800.0,27.5329,27.5536,27.5259,27.5536,112800.0
2013-11-12 11:45:00,39.83,39.85,39.81,39.83,84900.0,27.5467,27.5605,27.5329,27.5467,84900.0
2013-11-12 11:50:00,39.82,39.85,39.82,39.85,118900.0,27.5398,27.5605,27.5398,27.5605,118900.0
2013-11-12 11:55:00,39.84,39.89,39.84,39.89,127500.0,27.5536,27.5882,27.5536,27.5882,127500.0
2013-11-12 12:00:00,39.88,39.93,39.88,39.91,202700.0,27.5813,27.6159,27.5813,27.602,202700.0
2013-11-12 12:05:00,39.92,39.92,39.85,39.87,77800.0,27.6089,27.6089,27.5605,27.5744,77800.0
2013-11-12 12:10:00,39.87,39.89,39.85,39.89,41300.0,27.5744,27.5882,27.5605,27.5882,41300.0
2013-11-12 12:15:00,39.89,39.89,39.85,39.86,49100.0,27.5882,27.5882,27.5605,27.5674,49100.0
2013-11-12 12:20:00,39.86,39.87,39.82,39.85,73000.0,27.5674,27.5744,27.5398,27.5605,73000.0
2013-11-12 12:25:00,39.85,39.86,39.82,39.83,50200.0,27.5605,27.5674,27.5398,27.5467,50200.0
2013-11-12 12:30:00,39.83,39.83,39.77,39.79,81400.0,27.5467,27.5467,27.5052,27.519,81400.0
2013-11-12 12:35:00,39.8,39.81,39.77,39.81,48500.0,27.5259,27.5329,27.5052,27.5329,48500.0
2013-11-12 12:40:00,39.81,39.83,39.79,39.82,61100.0,27.5329,27.5467,27.519,27.5398,61100.0
2013-11-12 12:45:00,39.82,39.85,39.81,39.84,65300.0,27.5398,27.5605,27.5329,27.5536,65300.0
2013-11-12 12:50:00,39.84,39.86,39.83,39.84,53900.0,27.5536,27.5674,27.5467,27.5536,53900.0
2013-11-12 12:55:00,39.84,39.84,39.82,39.84,52900.0,27.5536,27.5536,27.5398,27.5536,52900.0
2013-11-12 13:00:00,39.84,39.84,39.82,39.82,38100.0,27.5536,27.5536,27.5398,27.5398,38100.0
2013-11-12 13:05:00,39.82,39.84,39.82,39.83,48200.0,27.5398,27.5536,27.5398,27.5467,48200.0
2013-11-12 13:10:00,39.83,39.86,39.83,39.86,15000.0,27.5467,27.5674,27.5467,27.5674,15000.0
2013-11-12 13:15:00,39.86,39.91,39.85,39.89,62000.0,27.5674,27.602,27.5605,27.5882,62000.0
2013-11-12 13:20:00,39.9,39.91,39.88,39.89,33100.0,27.5951,27.602,27.5813,27.5882,33100.0
2013-11-12 13:25:00,39.88,39.89,39.81,39.81,70100.0,27.5813,27.5882,27.5329,27.5329,70100.0
2013-11-12 13:30:00,39.81,39.83,39.75,39.76,101200.0,27.5329,27.5467,27.4914,27.4983,101200.0
2013-11-12 13:35:00,39.76,39.76,39.72,39.74,176000.0,27.4983,27.4983,27.4706,27.4844,176000.0
2013-11-12 13:40:00,39.74,39.76,39.72,39.76,69100.0,27.4844,27.4983,27.4706,27.4983,69100.0
2013-11-12 13:45:00,39.75,39.76,39.74,39.75,21100.0,27.4914,27.4983,27.4844,27.4914,21100.0
2013-11-12 13:50:00,39.75,39.78,39.74,39.77,47800.0,27.4914,27.5121,27.4844,27.5052,47800.0
2013-11-12 13:55:00,39.77,39.8,39.77,39.78,48000.0,27.5052,27.5259,27.5052,27.5121,48000.0
2013-11-12 14:00:00,39.77,39.8,39.77,39.8,45300.0,27.5052,27.5259,27.5052,27.5259,45300.0
2013-11-12 14:05:00,39.8,39.8,39.77,39.78,43800.0,27.5259,27.5259,27.5052,27.5121,43800.0
2013-11-12 14:10:00,39.79,39.81,39.78,39.8,63700.0,27.519,27.5329,27.5121,27.5259,63700.0
2013-11-12 14:15:00,39.8,39.83,39.79,39.82,70200.0,27.5259,27.5467,27.519,27.5398,70200.0
2013-11-12 14:20:00,39.83,39.84,39.8,39.8,47800.0,27.5467,27.5536,27.5259,27.5259,47800.0
2013-11-12 14:25:00,39.8,39.81,39.76,39.76,44500.0,27.5259,27.5329,27.4983,27.4983,44500.0
2013-11-12 14:30:00,39.77,39.81,39.76,39.81,76800.0,27.5052,27.5329,27.4983,27.5329,76800.0
2013-11-12 14:35:00,39.8,39.82,39.78,39.79,87800.0,27.5259,27.5398,27.5121,27.519,87800.0
2013-11-12 14:40:00,39.78,39.83,39.78,39.83,54800.0,27.5121,27.5467,27.5121,27.5467,54800.0
2013-11-12 14:45:00,39.82,39.87,39.81,39.87,90700.0,27.5398,27.5744,27.5329,27.5744,90700.0
2013-11-12 14:50:00,39.87,39.88,39.84,39.87,63900.0,27.5744,27.5813,27.5536,27.5744,63900.0
2013-11-12 14:55:00,39.86,39.92,39.86,39.91,79500.0,27.5674,27.6089,27.5674,27.602,79500.0
2013-11-12 15:00:00,39.92,39.96,39.91,39.92,128800.0,27.6089,27.6366,27.602,27.6089,128800.0
2013-11-12 15:05:00,39.92,39.94,39.92,39.93,86100.0,27.6089,27.6228,27.6089,27.6159,86100.0
2013-11-12 15:10:00,39.93,39.94,39.91,39.93,91100.0,27.6159,27.6228,27.602,27.6159,91100.0
2013-11-12 15:15:00,39.93,39.93,39.91,39.92,48000.0,27.6159,27.6159,27.602,27.6089,48000.0
2013-11-12 15:20:00,39.92,39.95,39.91,39.91,103900.0,27.6089,27.6297,27.602,27.602,103900.0
2013-11-12 15:25:00,39.91,39.93,39.87,39.88,104600.0,27.602,27.6159,27.5744,27.5813,104600.0
2013-11-12 15:30:00,39.89,39.9,39.88,39.89,136000.0,27.5882,27.5951,27.5813,27.5882,136000.0
2013-11-12 15:35:00,39.89,39.9,39.87,39.88,121700.0,27.5882,27.5951,27.5744,27.5813,121700.0
2013-11-12 15:40:00,39.87,39.9,39.85,39.87,623800.0,27.5744,27.5951,27.5605,27.5744,623800.0
2013-11-12 15:45:00,39.87,39.9,39.83,39.86,298600.0,27.5744,27.5951,27.5467,27.5674,298600.0
2013-11-12 15:50:00,39.85,39.86,39.82,39.83,175900.0,27.5605,27.5674,27.5398,27.5467,175900.0
2013-11-12 15:55:00,39.83,39.91,39.83,39.89,488500.0,27.5467,27.602,27.5467,27.5882,488500.0
2013-11-13 09:30:00,39.82,39.97,39.77,39.85,386800.0,27.5398,27.6435,27.5052,27.5605,386800.0
2013-11-13 09:35:00,39.85,39.88,39.77,39.78,147600.0,27.5605,27.5813,27.5052,27.5121,147600.0
2013-11-13 09:40:00,39.78,39.8,39.7,39.76,164700.0,27.5121,27.5259,27.4568,27.4983,164700.0
2013-11-13 09:45:00,39.76,39.82,39.73,39.82,108900.0,27.4983,27.5398,27.4775,27.5398,108900.0
2013-11-13 09:50:00,39.82,39.84,39.76,39.82,124400.0,27.5398,27.5536,27.4983,27.5398,124400.0
2013-11-13 09:55:00,39.82,39.83,39.78,39.8,144400.0,27.5398,27.5467,27.5121,27.5259,144400.0
2013-11-13 10:00:00,39.8,39.86,39.8,39.84,122300.0,27.5259,27.5674,27.5259,27.5536,122300.0
2013-11-13 10:05:00,39.84,39.84,39.75,39.76,109900.0,27.5536,27.5536,27.4914,27.4983,109900.0
2013-11-13 10:10:00,39.76,39.79,39.7,39.73,215300.0,27.4983,27.519,27.4568,27.4775,215300.0
2013-11-13 10:15:00,39.73,39.74,39.7,39.73,135900.0,27.4775,27.4844,27.4568,27.4775,135900.0
2013-11-13 10:20:00,39.73,39.74,39.66,39.66,131300.0,27.4775,27.4844,27.4291,27.4291,131300.0
2013-11-13 10:25:00,39.66,39.71,39.65,39.71,132500.0,27.4291,27.4637,27.4222,27.4637,132500.0
2013-11-13 10:30:00,39.7,39.78,39.69,39.78,343400.0,27.4568,27.5121,27.4499,27.5121,343400.0
2013-11-13 10:35:00,39.77,39.81,39.77,39.81,114700.0,27.5052,27.5329,27.5052,27.5329,114700.0
2013-11-13 10:40:00,39.8,39.92,39.77,39.92,267100.0,27.5259,27.6089,27.5052,27.6089,267100.0
2013-11-13 10:45:00,39.91,39.92,39.88,39.88,116200.0,27.602,27.6089,27.5813,27.5813,116200.0
2013-11-13 10:50:00,39.88,39.9,39.87,39.87,99300.0,27.5813,27.5951,27.5744,27.5744,99300.0
2013-11-13 10:55:00,39.87,39.9,39.85,39.87,155800.0,27.5744,27.5951,27.5605,27.5744,155800.0
2013-11-13 11:00:00,39.87,39.9,39.83,39.84,148600.0,27.5744,27.5951,27.5467,27.5536,148600.0
2013-11-13 11:05:00,39.84,39.86,39.82,39.82,68000.0,27.5536,27.5674,27.5398,27.5398,68000.0
2013-11-13 11:10:00,39.82,39.82,39.8,39.8,135400.0,27.5398,27.5398,27.5259,27.5259,135400.0
2013-11-13 11:15:00,39.81,39.81,39.79,39.81,109100.0,27.5329,27.5329,27.519,27.5329,109100.0
2013-11-13 11:20:00,39.81,39.82,39.78,39.78,97100.0,27.5329,27.5398,27.5121,27.5121,97100.0
2013-11-13 11:25:00,39.79,39.8,39.78,39.78,118500.0,27.519,27.5259,27.5121,27.5121,118500.0
2013-11-13 11:30:00,39.78,39.8,39.77,39.78,108300.0,27.5121,27.5259,27.5052,27.5121,108300.0
2013-11-13 11:35:00,39.77,39.79,39.76,39.77,137400.0,27.5052,27.519,27.4983,27.5052,137400.0
2013-11-13 11:40:00,39.77,39.77,39.74,39.76,114600.0,27.5052,27.5052,27.4844,27.4983,114600.0
2013-11-13 11:45:00,39.76,39.77,39.72,39.73,74000.0,27.4983,27.5052,27.4706,27.4775,74000.0
2013-11-13 11:50:00,39.73,39.74,39.71,39.71,84900.0,27.4775,27.4844,27.4637,27.4637,84900.0
2013-11-13 11:55:00,39.71,39.73,39.71,39.73,69600.0,27.4637,27.4775,27.4637,27.4775,69600.0
2013-11-13 12:00:00,39.73,39.74,39.71,39.73,73500.0,27.4775,27.4844,27.4637,27.4775,73500.0
2013-11-13 12:05:00,39.74,39.75,39.71,39.71,75100.0,27.4844,27.4914,27.4637,27.4637,75100.0
2013-11-13 12:10:00,39.71,39.72,39.68,39.69,69300.0,27.4637,27.4706,27.4429,27.4499,69300.0
2013-11-13 12:15:00,39.69,39.71,39.68,39.71,114000.0,27.4499,27.4637,27.4429,27.4637,114000.0
2013-11-13 12:20:00,39.7,39.77,39.7,39.77,134500.0,27.4568,27.5052,27.4568,27.5052,134500.0
2013-11-13 12:25:00,39.77,39.78,39.76,39.78,68300.0,27.5052,27.5121,27.4983,27.5121,68300.0
2013-11-13 12:30:00,39.78,39.78,39.77,39.77,60400.0,27.5121,27.5121,27.5052,27.5052,60400.0
2013-11-13 12:35:00,39.78,39.8,39.77,39.8,59400.0,27.5121,27.5259,27.5052,27.5259,59400.0
2013-11-13 12:40:00,39.8,39.84,39.8,39.84,38800.0,27.5259,27.5536,27.5259,27.5536,38800.0
2013-11-13 12:45:00,39.84,39.89,39.83,39.89,129300.0,27.5536,27.5882,27.5467,27.5882,129300.0
2013-11-13 12:50:00,39.89,39.89,39.86,39.87,57500.0,27.5882,27.5882,27.5674,27.5744,57500.0
2013-11-13 12:55:00,39.88,39.88,39.84,39.85,167000.0,27.5813,27.5813,27.5536,27.5605,167000.0
2013-11-13 13:00:00,39.85,39.89,39.85,39.89,55600.0,27.5605,27.5882,27.5605,27.5882,55600.0
2013-11-13 13:05:00,39.89,39.9,39.88,39.89,53500.0,27.5882,27.5951,27.5813,27.5882,53500.0
2013-11-13 13:10:00,39.88,39.93,39.88,39.92,161000.0,27.5813,27.6159,27.5813,27.6089,161000.0
2013-11-13 13:15:00,39.92,39.95,39.91,39.95,110800.0,27.6089,27.6297,27.602,27.6297,110800.0
2013-11-13 13:20:00,39.95,39.95,39.94,39.95,26800.0,27.6297,27.6297,27.6228,27.6297,26800.0
2013-11-13 13:25:00,39.95,39.99,39.94,39.99,143200.0,27.6297,27.6573,27.6228,27.6573,143200.0
2013-11-13 13:30:00,39.99,40.0,39.98,40.0,99100.0,27.6573,27.6643,27.6504,27.6643,99100.0
2013-11-13 13:35:00,40.0,40.0,39.98,39.99,193300.0,27.6643,27.6643,27.6504,27.6573,193300.0
2013-11-13 13:40:00,39.99,40.0,39.97,39.99,92600.0,27.6573,27.6643,27.6435,27.6573,92600.0
2013-11-13 13:45:00,39.98,40.07,39.98,40.07,283400.0,27.6504,27.7127,27.6504,27.7127,283400.0
2013-11-13 13:50:00,40.07,40.07,40.03,40.03,68800.0,27.7127,27.7127,27.685,27.685,68800.0
2013-11-13 13:55:00,40.03,40.06,40.03,40.05,93200.0,27.685,27.7058,27.685,27.6988,93200.0
2013-11-13 14:00:00,40.04,40.06,40.03,40.06,66700.0,27.6919,27.7058,27.685,27.7058,66700.0
2013-11-13 14:05:00,40.06,40.06,40.03,40.05,107400.0,27.7058,27.7058,27.685,27.6988,107400.0
2013-11-13 14:10:00,40.05,40.06,40.02,40.04,111700.0,27.6988,27.7058,27.6781,27.6919,111700.0
2013-11-13 14:15:00,40.04,40.04,40.03,40.03,58400.0,27.6919,27.6919,27.685,27.685,58400.0
2013-11-13 14:20:00,40.04,40.08,40.03,40.08,79700.0,27.6919,27.7196,27.685,27.7196,79700.0
2013-11-13 14:25:00,40.08,40.08,40.06,40.06,45600.0,27.7196,27.7196,27.7058,27.7058,45600.0
2013-11-13 14:30:00,40.07,40.08,40.06,40.07,108500.0,27.7127,27.7196,27.7058,27.7127,108500.0
2013-11-13 14:35:00,40.07,40.08,40.03,40.04,166400.0,27.7127,27.7196,27.685,27.6919,166400.0
2013-11-13 14:40:00,40.03,40.04,40.01,40.02,160900.0,27.685,27.6919,27.6712,27.6781,160900.0
2013-11-13 14:45:00,40.02,40.02,40.0,40.01,66300.0,27.6781,27.6781,27.6643,27.6712,66300.0
2013-11-13 14:50:00,40.01,40.02,39.99,40.0,63300.0,27.6712,27.6781,27.6573,27.6643,63300.0
2013-11-13 14:55:00,39.99,40.0,39.96,39.96,41300.0,27.6573,27.6643,27.6366,27.6366,41300.0
2013-11-13 15:00:00,39.96,39.99,39.94,39.96,116800.0,27.6366,27.6573,27.6228,27.6366,116800.0
2013-11-13 15:05:00,39.95,39.97,39.92,39.92,89000.0,27.6297,27.6435,27.6089,27.6089,89000.0
2013-11-13 15:10:00,39.92,39.96,39.92,39.96,121000.0,27.6089,27.6366,27.6089,27.6366,121000.0
2013-11-13 15:15:00,39.96,39.98,39.94,39.98,111600.0,27.6366,27.6504,27.6228,27.6504,111600.0
2013-11-13 15:20:00,39.98,40.0,39.97,40.0,145400.0,27.6504,27.6643,27.6435,27.6643,145400.0
2013-11-13 15:25:00,40.0,40.01,39.99,40.0,121100.0,27.6643,27.6712,27.6573,27.6643,121100.0
2013-11-13 15:30:00,40.01,40.01,39.97,40.01,105800.0,27.6712,27.6712,27.6435,27.6712,105800.0
2013-11-13 15:35:00,40.01,40.05,40.0,40.05,157900.0,27.6712,27.6988,27.6643,27.6988,157900.0
2013-11-13 15:40:00,40.04,40.07,40.04,40.05,219200.0,27.6919,27.7127,27.6919,27.6988,219200.0
2013-11-13 15:45:00,40.06,40.11,40.04,40.11,431100.0,27.7058,27.7403,27.6919,27.7403,431100.0
2013-11-13 15:50:00,40.11,40.12,40.06,40.07,419300.0,27.7403,27.7473,27.7058,27.7127,419300.0
2013-11-13 15:55:00,40.08,40.12,40.08,40.12,796800.0,27.7196,27.7473,27.7196,27.7473,796800.0
2013-11-14 09:30:00,40.05,40.25,40.03,40.2,533600.0,27.6988,27.8372,27.685,27.8026,533600.0
2013-11-14 09:35:00,40.21,40.27,40.19,40.26,379800.0,27.8095,27.851,27.7957,27.8441,379800.0
2013-11-14 09:40:00,40.26,40.33,40.18,40.19,183600.0,27.8441,27.8925,27.7888,27.7957,183600.0
2013-11-14 09:45:00,40.19,40.25,40.18,40.22,223900.0,27.7957,27.8372,27.7888,27.8164,223900.0
2013-11-14 09:50:00,40.22,40.28,40.22,40.28,183900.0,27.8164,27.8579,27.8164,27.8579,183900.0
2013-11-14 09:55:00,40.27,40.34,40.25,40.33,160100.0,27.851,27.8994,27.8372,27.8925,160100.0
2013-11-14 10:00:00,40.33,40.37,40.31,40.31,312600.0,27.8925,27.9202,27.8787,27.8787,312600.0
2013-11-14 10:05:00,40.32,40.35,40.27,40.28,300000.0,27.8856,27.9063,27.851,27.8579,300000.0
2013-11-14 10:10:00,40.29,40.32,40.27,40.3,163100.0,27.8648,27.8856,27.851,27.8717,163100.0
2013-11-14 10:15:00,40.31,40.31,40.25,40.26,198900.0,27.8787,27.8787,27.8372,27.8441,198900.0
2013-11-14 10:20:00,40.26,40.3,40.25,40.27,147200.0,27.8441,27.8717,27.8372,27.851,147200.0
2013-11-14 10:25:00,40.27,40.28,40.17,40.18,137900.0,27.851,27.8579,27.7818,27.7888,137900.0
2013-11-14 10:30:00,40.18,40.19,40.16,40.17,122900.0,27.7888,27.7957,27.7749,27.7818,122900.0
2013-11-14 10:35:00,40.17,40.24,40.14,40.23,108000.0,27.7818,27.8302,27.7611,27.8233,108000.0
2013-11-14 10:40:00,40.23,40.29,40.22,40.29,114000.0,27.8233,27.8648,27.8164,27.8648,114000.0
2013-11-14 10:45:00,40.29,40.33,40.26,40.31,194400.0,27.8648,27.8925,27.8441,27.8787,194400.0
2013-11-14 10:50:00,40.3,40.3,40.26,40.26,86000.0,27.8717,27.8717,27.8441,27.8441,86000.0
2013-11-14 10:55:00,40.26,40.29,40.25,40.27,126800.0,27.8441,27.8648,27.8372,27.851,126800.0
2013-11-14 11:00:00,40.27,40.3,40.26,40.29,152600.0,27.851,27.8717,27.8441,27.8648,152600.0
2013-11-14 11:05:00,40.28,40.35,40.27,40.34,186800.0,27.8579,27.9063,27.851,27.8994,186800.0
2013-11-14 11:10:00,40.33,40.38,40.32,40.37,87600.0,27.8925,27.9271,27.8856,27.9202,87600.0
2013-11-14 11:15:00,40.37,40.43,40.36,40.43,219200.0,27.9202,27.9617,27.9132,27.9617,219200.0
2013-11-14 11:20:00,40.43,40.44,40.41,40.41,140000.0,27.9617,27.9686,27.9478,27.9478,140000.0
2013-11-14 11:25:00,40.41,40.42,40.34,40.34,101500.0,27.9478,27.9547,27.8994,27.8994,101500.0
2013-11-14 11:30:00,40.35,40.38,40.33,40.36,116700.0,27.9063,27.9271,27.8925,27.9132,116700.0
2013-11-14 11:35:00,40.37,40.37,40.35,40.37,47300.0,27.9202,27.9202,27.9063,27.9202,47300.0
2013-11-14 11:40:00,40.37,40.37,40.33,40.36,103200.0,27.9202,27.9202,27.8925,27.9132,103200.0
2013-11-14 11:45:00,40.36,40.38,40.35,40.35,82600.0,27.9132,27.9271,27.9063,27.9063,82600.0
2013-11-14 11:50:00,40.35,40.36,40.32,40.34,88400.0,27.9063,27.9132,27.8856,27.8994,88400.0
2013-11-14 11:55:00,40.34,40.36,40.34,40.34,47600.0,27.8994,27.9132,27.8994,27.8994,47600.0
2013-11-14 12:00:00,40.34,40.36,40.32,40.32,78400.0,27.8994,27.9132,27.8856,27.8856,78400.0
2013-11-14 12:05:00,40.33,40.35,40.32,40.35,61900.0,27.8925,27.9063,27.8856,27.9063,61900.0
2013-11-14 12:10:00,40.35,40.36,40.33,40.34,79300.0,27.9063,27.9132,27.8925,27.8994,79300.0
2013-11-14 12:15:00,40.35,40.35,40.31,40.33,97900.0,27.9063,27.9063,27.8787,27.8925,97900.0
2013-11-14 12:20:00,40.32,40.34,40.32,40.34,32600.0,27.8856,27.8994,27.8856,27.8994,32600.0
2013-11-14 12:25:00,40.34,40.35,40.33,40.33,58300.0,27.8994,27.9063,27.8925,27.8925,58300.0
2013-11-14 12:30:00,40.34,40.35,40.32,40.34,33900.0,27.8994,27.9063,27.8856,27.8994,33900.0
2013-11-14 12:35:00,40.34,40.35,40.31,40.31,42100.0,27.8994,27.9063,27.8787,27.8787,42100.0
2013-11-14 12:40:00,40.31,40.32,40.3,40.3,65800.0,27.8787,27.8856,27.8717,27.8717,65800.0
2013-11-14 12:45:00,40.31,40.32,40.3,40.32,34700.0,27.8787,27.8856,27.8717,27.8856,34700.0
2013-11-14 12:50:00,40.32,40.32,40.3,40.3,44100.0,27.8856,27.8856,27.8717,27.8717,44100.0
2013-11-14 12:55:00,40.3,40.31,40.26,40.27,53400.0,27.8717,27.8787,27.8441,27.851,53400.0
2013-11-14 13:00:00,40.26,40.32,40.26,40.31,90100.0,27.8441,27.8856,27.8441,27.8787,90100.0
2013-11-14 13:05:00,40.32,40.33,40.3,40.33,30300.0,27.8856,27.8925,27.8717,27.8925,30300.0
2013-11-14 13:10:00,40.33,40.33,40.31,40.32,23300.0,27.8925,27.8925,27.8787,27.8856,23300.0
2013-11-14 13:15:00,40.32,40.35,40.31,40.34,65300.0,27.8856,27.9063,27.8787,27.8994,65300.0
2013-11-14 13:20:00,40.33,40.34,40.3,40.3,36800.0,27.8925,27.8994,27.8717,27.8717,36800.0
2013-11-14 13:25:00,40.31,40.32,40.29,40.3,40600.0,27.8787,27.8856,27.8648,27.8717,40600.0
2013-11-14 13:30:00,40.3,40.31,40.27,40.28,53600.0,27.8717,27.8787,27.851,27.8579,53600.0
2013-11-14 13:35:00,40.27,40.29,40.27,40.29,47000.0,27.851,27.8648,27.851,27.8648,47000.0
2013-11-14 13:40:00,40.29,40.31,40.27,40.31,55800.0,27.8648,27.8787,27.851,27.8787,55800.0
2013-11-14 13:45:00,40.31,40.32,40.29,40.31,114100.0,27.8787,27.8856,27.8648,27.8787,114100.0
2013-11-14 13:50:00,40.32,40.32,40.25,40.25,70700.0,27.8856,27.8856,27.8372,27.8372,70700.0
2013-11-14 13:55:00,40.25,40.27,40.23,40.26,82700.0,27.8372,27.851,27.8233,27.8441,82700.0
2013-11-14 14:00:00,40.26,40.29,40.26,40.28,60900.0,27.8441,27.8648,27.8441,27.8579,60900.0
2013-11-14 14:05:00,40.29,40.3,40.28,40.29,75900.0,27.8648,27.8717,27.8579,27.8648,75900.0
2013-11-14 14:10:00,40.29,40.31,40.28,40.31,106000.0,27.8648,27.8787,27.8579,27.8787,106000.0
2013-11-14 14:15:00,40.31,40.34,40.3,40.34,113900.0,27.8787,27.8994,27.8717,27.8994,113900.0
2013-11-14 14:20:00,40.34,40.36,40.33,40.35,93200.0,27.8994,27.9132,27.8925,27.9063,93200.0
2013-11-14 14:25:00,40.35,40.36,40.34,40.35,66900.0,27.9063,27.9132,27.8994,27.9063,66900.0
2013-11-14 14:30:00,40.36,40.36,40.32,40.33,39100.0,27.9132,27.9132,27.8856,27.8925,39100.0
2013-11-14 14:35:00,40.33,40.35,40.33,40.34,62000.0,27.8925,27.9063,27.8925,27.8994,62000.0
2013-11-14 14:40:00,40.34,40.35,40.33,40.34,87200.0,27.8994,27.9063,27.8925,27.8994,87200.0
2013-11-14 14:45:00,40.34,40.34,40.3,40.3,53200.0,27.8994,27.8994,27.8717,27.8717,53200.0
2013-11-14 14:50:00,40.3,40.31,40.25,40.26,100100.0,27.8717,27.8787,27.8372,27.8441,100100.0
2013-11-14 14:55:00,40.27,40.28,40.26,40.27,54600.0,27.851,27.8579,27.8441,27.851,54600.0
2013-11-14 15:00:00,40.27,40.28,40.24,40.25,67700.0,27.851,27.8579,27.8302,27.8372,67700.0
2013-11-14 15:05:00,40.24,40.27,40.24,40.27,118500.0,27.8302,27.851,27.8302,27.851,118500.0
2013-11-14 15:10:00,40.27,40.28,40.25,40.26,199600.0,27.851,27.8579,27.8372,27.8441,199600.0
2013-11-14 15:15:00,40.25,40.26,40.25,40.25,60100.0,27.8372,27.8441,27.8372,27.8372,60100.0
2013-11-14 15:20:00,40.26,40.26,40.22,40.23,120700.0,27.8441,27.8441,27.8164,27.8233,120700.0
2013-11-14 15:25:00,40.23,40.25,40.23,40.23,78600.0,27.8233,27.8372,27.8233,27.8233,78600.0
2013-11-14 15:30:00,40.24,40.25,40.23,40.23,220100.0,27.8302,27.8372,27.8233,27.8233,220100.0
2013-11-14 15:35:00,40.24,40.24,40.22,40.23,101900.0,27.8302,27.8302,27.8164,27.8233,101900.0
2013-11-14 15:40:00,40.23,40.25,40.22,40.25,197400.0,27.8233,27.8372,27.8164,27.8372,197400.0
2013-11-14 15:45:00,40.25,40.26,40.23,40.24,277000.0,27.8372,27.8441,27.8233,27.8302,277000.0
2013-11-14 15:50:00,40.24,40.24,40.2,40.2,277000.0,27.8302,27.8302,27.8026,27.8026,277000.0
2013-11-14 15:55:00,40.2,40.22,40.19,40.22,653600.0,27.8026,27.8164,27.7957,27.8164,653600.0
2013-11-15 09:30:00,40.15,40.24,40.1,40.1,1780400.0,27.768,27.8302,27.7334,27.7334,1780400.0
2013-11-15 09:35:00,40.1,40.18,40.05,40.17,144400.0,27.7334,27.7888,27.6988,27.7818,144400.0
2013-11-15 09:40:00,40.17,40.27,40.15,40.26,136300.0,27.7818,27.851,27.768,27.8441,136300.0
2013-11-15 09:45:00,40.27,40.32,40.25,40.29,644500.0,27.851,27.8856,27.8372,27.8648,644500.0
2013-11-15 09:50:00,40.29,40.31,40.24,40.3,242000.0,27.8648,27.8787,27.8302,27.8717,242000.0
2013-11-15 09:55:00,40.3,40.3,40.22,40.27,168800.0,27.8717,27.8717,27.8164,27.851,168800.0
2013-11-15 10:00:00,40.27,40.27,40.22,40.22,181300.0,27.851,27.851,27.8164,27.8164,181300.0
2013-11-15 10:05:00,40.22,40.23,40.12,40.15,94800.0,27.8164,27.8233,27.7473,27.768,94800.0
2013-11-15 10:10:00,40.15,40.16,40.12,40.14,77100.0,27.768,27.7749,27.7473,27.7611,77100.0
2013-11-15 10:15:00,40.13,40.14,40.07,40.08,153400.0,27.7542,27.7611,27.7127,27.7196,153400.0
2013-11-15 10:20:00,40.08,40.09,40.05,40.09,90100.0,27.7196,27.7265,27.6988,27.7265,90100.0
2013-11-15 10:25:00,40.09,40.1,40.05,40.07,66200.0,27.7265,27.7334,27.6988,27.7127,66200.0
2013-11-15 10:30:00,40.07,40.09,40.05,40.08,135700.0,27.7127,27.7265,27.6988,27.7196,135700.0
2013-11-15 10:35:00,40.08,40.13,40.08,40.13,73500.0,27.7196,27.7542,27.7196,27.7542,73500.0
2013-11-15 10:40:00,40.13,40.13,40.09,40.09,99700.0,27.7542,27.7542,27.7265,27.7265,99700.0
2013-11-15 10:45:00,40.09,40.13,40.09,40.12,82100.0,27.7265,27.7542,27.7265,27.7473,82100.0
2013-11-15 10:50:00,40.12,40.13,40.08,40.1,88700.0,27.7473,27.7542,27.7196,27.7334,88700.0
2013-11-15 10:55:00,40.09,40.1,40.07,40.09,67900.0,27.7265,27.7334,27.7127,27.7265,67900.0
2013-11-15 11:00:00,40.09,40.12,40.07,40.1,97200.0,27.7265,27.7473,27.7127,27.7334,97200.0
2013-11-15 11:05:00,40.1,40.1,40.06,40.08,111400.0,27.7334,27.7334,27.7058,27.7196,111400.0
2013-11-15 11:10:00,40.07,40.09,40.07,40.08,38200.0,27.7127,27.7265,27.7127,27.7196,38200.0
2013-11-15 11:15:00,40.09,40.11,40.09,40.09,65600.0,27.7265,27.7403,27.7265,27.7265,65600.0
2013-11-15 11:20:00,40.09,40.11,40.08,40.11,56300.0,27.7265,27.7403,27.7196,27.7403,56300.0
2013-11-15 11:25:00,40.11,40.16,40.11,40.14,81900.0,27.7403,27.7749,27.7403,27.7611,81900.0
2013-11-15 11:30:00,40.13,40.14,40.1,40.12,93100.0,27.7542,27.7611,27.7334,27.7473,93100.0
2013-11-15 11:35:00,40.12,40.15,40.12,40.13,106900.0,27.7473,27.768,27.7473,27.7542,106900.0
2013-11-15 11:40:00,40.12,40.13,40.1,40.11,60500.0,27.7473,27.7542,27.7334,27.7403,60500.0
2013-11-15 11:45:00,40.11,40.14,40.11,40.13,74300.0,27.7403,27.7611,27.7403,27.7542,74300.0
2013-11-15 11:50:00,40.12,40.13,40.08,40.08,133100.0,27.7473,27.7542,27.7196,27.7196,133100.0
2013-11-15 11:55:00,40.09,40.11,40.08,40.1,49900.0,27.7265,27.7403,27.7196,27.7334,49900.0
2013-11-15 12:00:00,40.11,40.11,40.08,40.08,82600.0,27.7403,27.7403,27.7196,27.7196,82600.0
2013-11-15 12:05:00,40.09,40.11,40.09,40.11,45600.0,27.7265,27.7403,27.7265,27.7403,45600.0
2013-11-15 12:10:00,40.11,40.13,40.1,40.1,97700.0,27.7403,27.7542,27.7334,27.7334,97700.0
2013-11-15 12:15:00,40.1,40.11,40.08,40.09,50300.0,27.7334,27.7403,27.7196,27.7265,50300.0
2013-11-15 12:20:00,40.08,40.1,40.08,40.09,33300.0,27.7196,27.7334,27.7196,27.7265,33300.0
2013-11-15 12:25:00,40.09,40.09,40.07,40.07,28300.0,27.7265,27.7265,27.7127,27.7127,28300.0
2013-11-15 12:30:00,40.07,40.09,40.07,40.08,39000.0,27.7127,27.7265,27.7127,27.7196,39000.0
2013-11-15 12:35:00,40.08,40.08,40.06,40.07,88500.0,27.7196,27.7196,27.7058,27.7127,88500.0
2013-11-15 12:40:00,40.07,40.09,40.06,40.08,47500.0,27.7127,27.7265,27.7058,27.7196,47500.0
2013-11-15 12:45:00,40.09,40.09,40.07,40.07,39300.0,27.7265,27.7265,27.7127,27.7127,39300.0
2013-11-15 12:50:00,40.07,40.08,40.07,40.07,145000.0,27.7127,27.7196,27.7127,27.7127,145000.0
2013-11-15 12:55:00,40.07,40.08,40.04,40.05,96400.0,27.7127,27.7196,27.6919,27.6988,96400.0
2013-11-15 13:00:00,40.05,40.05,40.02,40.04,95500.0,27.6988,27.6988,27.6781,27.6919,95500.0
2013-11-15 13:05:00,40.04,40.04,39.96,39.97,289900.0,27.6919,27.6919,27.6366,27.6435,289900.0
2013-11-15 13:10:00,39.97,40.0,39.97,39.98,71300.0,27.6435,27.6643,27.6435,27.6504,71300.0
2013-11-15 13:15:00,39.98,39.99,39.97,39.98,58900.0,27.6504,27.6573,27.6435,27.6504,58900.0
2013-11-15 13:20:00,39.98,39.99,39.96,39.99,54300.0,27.6504,27.6573,27.6366,27.6573,54300.0
2013-11-15 13:25:00,39.99,40.06,39.99,40.04,88900.0,27.6573,27.7058,27.6573,27.6919,88900.0
2013-11-15 13:30:00,40.05,40.06,40.04,40.04,63200.0,27.6988,27.7058,27.6919,27.6919,63200.0
2013-11-15 13:35:00,40.05,40.06,40.04,40.05,37100.0,27.6988,27.7058,27.6919,27.6988,37100.0
2013-11-15 13:40:00,40.06,40.07,40.05,40.07,27400.0,27.7058,27.7127,27.6988,27.7127,27400.0
2013-11-15 13:45:00,40.07,40.07,40.05,40.05,42300.0,27.7127,27.7127,27.6988,27.6988,42300.0
2013-11-15 13:50:00,40.05,40.05,40.03,40.04,36200.0,27.6988,27.6988,27.685,27.6919,36200.0
2013-11-15 13:55:00,40.04,40.05,40.03,40.05,261300.0,27.6919,27.6988,27.685,27.6988,261300.0
2013-11-15 14:00:00,40.04,40.07,40.02,40.04,153700.0,27.6919,27.7127,27.6781,27.6919,153700.0
2013-11-15 14:05:00,40.04,40.08,40.04,40.08,71400.0,27.6919,27.7196,27.6919,27.7196,71400.0
2013-11-15 14:10:00,40.08,40.08,40.06,40.08,74600.0,27.7196,27.7196,27.7058,27.7196,74600.0
2013-11-15 14:15:00,40.07,40.08,40.07,40.07,49700.0,27.7127,27.7196,27.7127,27.7127,49700.0
2013-11-15 14:20:00,40.07,40.08,40.05,40.08,149700.0,27.7127,27.7196,27.6988,27.7196,149700.0
2013-11-15 14:25:00,40.07,40.08,40.06,40.06,161300.0,27.7127,27.7196,27.7058,27.7058,161300.0
2013-11-15 14:30:00,40.07,40.09,40.06,40.09,59400.0,27.7127,27.7265,27.7058,27.7265,59400.0
2013-11-15 14:35:00,40.09,40.11,40.08,40.11,131600.0,27.7265,27.7403,27.7196,27.7403,131600.0
2013-11-15 14:40:00,40.11,40.11,40.09,40.09,32100.0,27.7403,27.7403,27.7265,27.7265,32100.0
2013-11-15 14:45:00,40.09,40.1,40.08,40.09,68200.0,27.7265,27.7334,27.7196,27.7265,68200.0
2013-11-15 14:50:00,40.1,40.1,40.09,40.1,27300.0,27.7334,27.7334,27.7265,27.7334,27300.0
2013-11-15 14:55:00,40.09,40.1,40.09,40.09,28300.0,27.7265,27.7334,27.7265,27.7265,28300.0
2013-11-15 15:00:00,40.09,40.12,40.09,40.12,132800.0,27.7265,27.7473,27.7265,27.7473,132800.0
2013-11-15 15:05:00,40.11,40.12,40.11,40.12,66400.0,27.7403,27.7473,27.7403,27.7473,66400.0
2013-11-15 15:10:00,40.11,40.12,40.11,40.11,148500.0,27.7403,27.7473,27.7403,27.7403,148500.0
2013-11-15 15:15:00,40.12,40.12,40.11,40.11,89800.0,27.7473,27.7473,27.7403,27.7403,89800.0
2013-11-15 15:20:00,40.12,40.12,40.11,40.11,87800.0,27.7473,27.7473,27.7403,27.7403,87800.0
2013-11-15 15:25:00,40.12,40.15,40.11,40.15,108100.0,27.7473,27.768,27.7403,27.768,108100.0
2013-11-15 15:30:00,40.15,40.15,40.13,40.14,187500.0,27.768,27.768,27.7542,27.7611,187500.0
2013-11-15 15:35:00,40.14,40.14,40.12,40.13,155800.0,27.7611,27.7611,27.7473,27.7542,155800.0
2013-11-15 15:40:00,40.13,40.14,40.12,40.12,201800.0,27.7542,27.7611,27.7473,27.7473,201800.0
2013-11-15 15:45:00,40.13,40.17,40.11,40.16,361000.0,27.7542,27.7818,27.7403,27.7749,361000.0
2013-11-15 15:50:00,40.17,40.18,40.15,40.18,338200.0,27.7818,27.7888,27.768,27.7888,338200.0
2013-11-15 15:55:00,40.18,40.22,40.17,40.22,602800.0,27.7888,27.8164,27.7818,27.8164,602800.0
2013-11-18 09:30:00,40.24,40.24,40.01,40.07,541300.0,27.8302,27.8302,27.6712,27.7127,541300.0
2013-11-18 09:35:00,40.07,40.16,40.07,40.08,228100.0,27.7127,27.7749,27.7127,27.7196,228100.0
2013-11-18 09:40:00,40.08,40.11,40.04,40.07,238300.0,27.7196,27.7403,27.6919,27.7127,238300.0
2013-11-18 09:45:00,40.08,40.18,40.07,40.17,201400.0,27.7196,27.7888,27.7127,27.7818,201400.0
2013-11-18 09:50:00,40.16,40.23,40.1,40.12,183100.0,27.7749,27.8233,27.7334,27.7473,183100.0
2013-11-18 09:55:00,40.12,40.12,40.02,40.02,176500.0,27.7473,27.7473,27.6781,27.6781,176500.0
2013-11-18 10:00:00,40.01,40.07,40.0,40.06,149600.0,27.6712,27.7127,27.6643,27.7058,149600.0
2013-11-18 10:05:00,40.05,40.09,40.04,40.09,104800.0,27.6988,27.7265,27.6919,27.7265,104800.0
2013-11-18 10:10:00,40.08,40.16,40.07,40.15,108900.0,27.7196,27.7749,27.7127,27.768,108900.0
2013-11-18 10:15:00,40.15,40.18,40.12,40.13,92700.0,27.768,27.7888,27.7473,27.7542,92700.0
2013-11-18 10:20:00,40.12,40.16,40.12,40.15,60200.0,27.7473,27.7749,27.7473,27.768,60200.0
2013-11-18 10:25:00,40.15,40.15,40.1,40.13,100600.0,27.768,27.768,27.7334,27.7542,100600.0
2013-11-18 10:30:00,40.13,40.13,40.08,40.11,97500.0,27.7542,27.7542,27.7196,27.7403,97500.0
2013-11-18 10:35:00,40.11,40.13,40.09,40.12,92100.0,27.7403,27.7542,27.7265,27.7473,92100.0
2013-11-18 10:40:00,40.12,40.12,40.06,40.06,76700.0,27.7473,27.7473,27.7058,27.7058,76700.0
2013-11-18 10:45:00,40.06,40.08,40.04,40.08,78700.0,27.7058,27.7196,27.6919,27.7196,78700.0
2013-11-18 10:50:00,40.08,40.1,40.06,40.09,72800.0,27.7196,27.7334,27.7058,27.7265,72800.0
2013-11-18 10:55:00,40.09,40.1,40.08,40.1,26200.0,27.7265,27.7334,27.7196,27.7334,26200.0
2013-11-18 11:00:00,40.1,40.11,40.08,40.1,82400.0,27.7334,27.7403,27.7196,27.7334,82400.0
2013-11-18 11:05:00,40.09,40.14,40.09,40.12,106100.0,27.7265,27.7611,27.7265,27.7473,106100.0
2013-11-18 11:10:00,40.12,40.15,40.11,40.15,51300.0,27.7473,27.768,27.7403,27.768,51300.0
2013-11-18 11:15:00,40.15,40.15,40.12,40.15,73700.0,27.768,27.768,27.7473,27.768,73700.0
2013-11-18 11:20:00,40.15,40.18,40.13,40.17,75400.0,27.768,27.7888,27.7542,27.7818,75400.0
2013-11-18 11:25:00,40.17,40.19,40.16,40.17,78500.0,27.7818,27.7957,27.7749,27.7818,78500.0
2013-11-18 11:30:00,40.16,40.18,40.14,40.15,94500.0,27.7749,27.7888,27.7611,27.768,94500.0
2013-11-18 11:35:00,40.15,40.18,40.12,40.16,100500.0,27.768,27.7888,27.7473,27.7749,100500.0
2013-11-18 11:40:00,40.16,40.18,40.13,40.18,63100.0,27.7749,27.7888,27.7542,27.7888,63100.0
2013-11-18 11:45:00,40.18,40.18,40.15,40.16,38700.0,27.7888,27.7888,27.768,27.7749,38700.0
2013-11-18 11:50:00,40.16,40.18,40.16,40.16,45500.0,27.7749,27.7888,27.7749,27.7749,45500.0
2013-11-18 11:55:00,40.17,40.17,40.16,40.16,59800.0,27.7818,27.7818,27.7749,27.7749,59800.0
2013-11-18 12:00:00,40.16,40.18,40.14,40.17,116000.0,27.7749,27.7888,27.7611,27.7818,116000.0
2013-11-18 12:05:00,40.18,40.2,40.17,40.18,74700.0,27.7888,27.8026,27.7818,27.7888,74700.0
2013-11-18 12:10:00,40.18,40.18,40.17,40.18,39200.0,27.7888,27.7888,27.7818,27.7888,39200.0
2013-11-18 12:15:00,40.17,40.18,40.14,40.15,88500.0,27.7818,27.7888,27.7611,27.768,88500.0
2013-11-18 12:20:00,40.15,40.17,40.14,40.17,53700.0,27.768,27.7818,27.7611,27.7818,53700.0
2013-11-18 12:25:00,40.18,40.19,40.16,40.18,86300.0,27.7888,27.7957,27.7749,27.7888,86300.0
2013-11-18 12:30:00,40.19,40.2,40.18,40.19,41300.0,27.7957,27.8026,27.7888,27.7957,41300.0
2013-11-18 12:35:00,40.19,40.2,40.14,40.15,76000.0,27.7957,27.8026,27.7611,27.768,76000.0
2013-11-18 12:40:00,40.15,40.18,40.14,40.17,124000.0,27.768,27.7888,27.7611,27.7818,124000.0
2013-11-18 12:45:00,40.18,40.2,40.17,40.18,32200.0,27.7888,27.8026,27.7818,27.7888,32200.0
2013-11-18 12:50:00,40.17,40.2,40.17,40.2,37600.0,27.7818,27.8026,27.7818,27.8026,37600.0
2013-11-18 12:55:00,40.2,40.2,40.18,40.19,37700.0,27.8026,27.8026,27.7888,27.7957,37700.0
2013-11-18 13:00:00,40.19,40.2,40.17,40.2,55700.0,27.7957,27.8026,27.7818,27.8026,55700.0
2013-11-18 13:05:00,40.2,40.2,40.19,40.19,52500.0,27.8026,27.8026,27.7957,27.7957,52500.0
2013-11-18 13:10:00,40.19,40.21,40.18,40.18,101200.0,27.7957,27.8095,27.7888,27.7888,101200.0
2013-11-18 13:15:00,40.18,40.19,40.16,40.18,47100.0,27.7888,27.7957,27.7749,27.7888,47100.0
2013-11-18 13:20:00,40.19,40.21,40.18,40.19,70500.0,27.7957,27.8095,27.7888,27.7957,70500.0
2013-11-18 13:25:00,40.18,40.2,40.18,40.19,29300.0,27.7888,27.8026,27.7888,27.7957,29300.0
2013-11-18 13:30:00,40.2,40.2,40.18,40.19,41600.0,27.8026,27.8026,27.7888,27.7957,41600.0
2013-11-18 13:35:00,40.2,40.21,40.18,40.2,77900.0,27.8026,27.8095,27.7888,27.8026,77900.0
2013-11-18 13:40:00,40.2,40.2,40.18,40.2,47600.0,27.8026,27.8026,27.7888,27.8026,47600.0
2013-11-18 13:45:00,40.2,40.2,40.18,40.18,47300.0,27.8026,27.8026,27.7888,27.7888,47300.0
2013-11-18 13:50:00,40.18,40.19,40.18,40.19,38800.0,27.7888,27.7957,27.7888,27.7957,38800.0
2013-11-18 13:55:00,40.19,40.19,40.17,40.17,97700.0,27.7957,27.7957,27.7818,27.7818,97700.0
2013-11-18 14:00:00,40.18,40.18,40.17,40.17,35000.0,27.7888,27.7888,27.7818,27.7818,35000.0
2013-11-18 14:05:00,40.18,40.18,40.16,40.16,81700.0,27.7888,27.7888,27.7749,27.7749,81700.0
2013-11-18 14:10:00,40.16,40.18,40.15,40.18,52800.0,27.7749,27.7888,27.768,27.7888,52800.0
2013-11-18 14:15:00,40.17,40.19,40.16,40.19,59500.0,27.7818,27.7957,27.7749,27.7957,59500.0
2013-11-18 14:20:00,40.19,40.19,40.16,40.19,78600.0,27.7957,27.7957,27.7749,27.7957,78600.0
2013-11-18 14:25:00,40.19,40.21,40.18,40.2,148500.0,27.7957,27.8095,27.7888,27.8026,148500.0
2013-11-18 14:30:00,40.2,40.21,40.16,40.16,99800.0,27.8026,27.8095,27.7749,27.7749,99800.0
2013-11-18 14:35:00,40.16,40.16,40.14,40.14,38700.0,27.7749,27.7749,27.7611,27.7611,38700.0
2013-11-18 14:40:00,40.15,40.17,40.14,40.16,143500.0,27.768,27.7818,27.7611,27.7749,143500.0
2013-11-18 14:45:00,40.16,40.16,40.13,40.15,46100.0,27.7749,27.7749,27.7542,27.768,46100.0
2013-11-18 14:50:00,40.15,40.17,40.14,40.17,43400.0,27.768,27.7818,27.7611,27.7818,43400.0
2013-11-18 14:55:00,40.17,40.18,40.16,40.17,26500.0,27.7818,27.7888,27.7749,27.7818,26500.0
2013-11-18 15:00:00,40.17,40.18,40.15,40.16,125500.0,27.7818,27.7888,27.768,27.7749,125500.0
2013-11-18 15:05:00,40.16,40.17,40.12,40.12,194300.0,27.7749,27.7818,27.7473,27.7473,194300.0
2013-11-18 15:10:00,40.13,40.15,40.09,40.11,125600.0,27.7542,27.768,27.7265,27.7403,125600.0
2013-11-18 15:15:00,40.12,40.16,40.09,40.15,94400.0,27.7473,27.7749,27.7265,27.768,94400.0
2013-11-18 15:20:00,40.14,40.15,40.12,40.12,66300.0,27.7611,27.768,27.7473,27.7473,66300.0
2013-11-18 15:25:00,40.13,40.15,40.1,40.14,154700.0,27.7542,27.768,27.7334,27.7611,154700.0
2013-11-18 15:30:00,40.13,40.14,40.1,40.11,263400.0,27.7542,27.7611,27.7334,27.7403,263400.0
2013-11-18 15:35:00,40.12,40.14,40.11,40.14,171700.0,27.7473,27.7611,27.7403,27.7611,171700.0
2013-11-18 15:40:00,40.14,40.18,40.12,40.18,120400.0,27.7611,27.7888,27.7473,27.7888,120400.0
2013-11-18 15:45:00,40.18,40.19,40.15,40.18,240000.0,27.7888,27.7957,27.768,27.7888,240000.0
2013-11-18 15:50:00,40.18,40.19,40.15,40.16,180300.0,27.7888,27.7957,27.768,27.7749,180300.0
2013-11-18 15:55:00,40.15,40.19,40.14,40.19,449100.0,27.768,27.7957,27.7611,27.7957,449100.0
2013-11-19 09:30:00,40.14,40.16,40.0,40.02,453500.0,27.7611,27.7749,27.6643,27.6781,453500.0
2013-11-19 09:35:00,40.02,40.15,40.02,40.14,210000.0,27.6781,27.768,27.6781,27.7611,210000.0
2013-11-19 09:40:00,40.13,40.15,40.09,40.12,175400.0,27.7542,27.768,27.7265,27.7473,175400.0
2013-11-19 09:45:00,40.11,40.12,39.97,40.02,332100.0,27.7403,27.7473,27.6435,27.6781,332100.0
2013-11-19 09:50:00,40.02,40.13,40.02,40.11,239400.0,27.6781,27.7542,27.6781,27.7403,239400.0
2013-11-19 09:55:00,40.12,40.12,40.04,40.07,161100.0,27.7473,27.7473,27.6919,27.7127,161100.0
2013-11-19 10:00:00,40.08,40.1,40.06,40.07,99100.0,27.7196,27.7334,27.7058,27.7127,99100.0
2013-11-19 10:05:00,40.07,40.09,40.04,40.04,150700.0,27.7127,27.7265,27.6919,27.6919,150700.0
2013-11-19 10:10:00,40.05,40.07,40.01,40.02,128800.0,27.6988,27.7127,27.6712,27.6781,128800.0
2013-11-19 10:15:00,40.02,40.08,40.02,40.04,165500.0,27.6781,27.7196,27.6781,27.6919,165500.0
2013-11-19 10:20:00,40.03,40.04,40.0,40.04,157900.0,27.685,27.6919,27.6643,27.6919,157900.0
2013-11-19 10:25:00,40.04,40.06,40.02,40.04,116100.0,27.6919,27.7058,27.6781,27.6919,116100.0
2013-11-19 10:30:00,40.04,40.1,40.04,40.08,110500.0,27.6919,27.7334,27.6919,27.7196,110500.0
2013-11-19 10:35:00,40.08,40.11,40.07,40.09,116000.0,27.7196,27.7403,27.7127,27.7265,116000.0
2013-11-19 10:40:00,40.08,40.09,40.04,40.04,79900.0,27.7196,27.7265,27.6919,27.6919,79900.0
2013-11-19 10:45:00,40.05,40.05,40.0,40.01,69600.0,27.6988,27.6988,27.6643,27.6712,69600.0
2013-11-19 10:50:00,40.0,40.01,39.99,40.0,124000.0,27.6643,27.6712,27.6573,27.6643,124000.0
2013-11-19 10:55:00,39.99,40.04,39.98,40.04,114000.0,27.6573,27.6919,27.6504,27.6919,114000.0
2013-11-19 11:00:00,40.03,40.05,40.01,40.02,93500.0,27.685,27.6988,27.6712,27.6781,93500.0
2013-11-19 11:05:00,40.01,40.04,40.01,40.01,72700.0,27.6712,27.6919,27.6712,27.6712,72700.0
2013-11-19 11:10:00,40.01,40.02,39.96,39.96,154700.0,27.6712,27.6781,27.6366,27.6366,154700.0
2013-11-19 11:15:00,39.96,40.0,39.95,39.97,427500.0,27.6366,27.6643,27.6297,27.6435,427500.0
2013-11-19 11:20:00,39.97,39.98,39.92,39.93,171000.0,27.6435,27.6504,27.6089,27.6159,171000.0
2013-11-19 11:25:00,39.93,39.96,39.92,39.95,149900.0,27.6159,27.6366,27.6089,27.6297,149900.0
2013-11-19 11:30:00,39.96,40.01,39.95,39.99,69900.0,27.6366,27.6712,27.6297,27.6573,69900.0
2013-11-19 11:35:00,39.99,40.01,39.98,39.99,87400.0,27.6573,27.6712,27.6504,27.6573,87400.0
2013-11-19 11:40:00,39.98,39.99,39.93,39.93,73700.0,27.6504,27.6573,27.6159,27.6159,73700.0
2013-11-19 11:45:00,39.94,39.98,39.93,39.96,100300.0,27.6228,27.6504,27.6159,27.6366,100300.0
2013-11-19 11:50:00,39.97,39.98,39.96,39.98,56000.0,27.6435,27.6504,27.6366,27.6504,56000.0
2013-11-19 11:55:00,39.98,39.99,39.97,39.99,51200.0,27.6504,27.6573,27.6435,27.6573,51200.0
2013-11-19 12:00:00,39.99,39.99,39.96,39.98,114500.0,27.6573,27.6573,27.6366,27.6504,114500.0
2013-11-19 12:05:00,39.98,40.02,39.97,40.02,111200.0,27.6504,27.6781,27.6435,27.6781,111200.0
2013-11-19 12:10:00,40.02,40.02,39.99,40.0,82900.0,27.6781,27.6781,27.6573,27.6643,82900.0
2013-11-19 12:15:00,40.01,40.01,39.96,39.97,53200.0,27.6712,27.6712,27.6366,27.6435,53200.0
2013-11-19 12:20:00,39.98,40.03,39.95,40.03,100400.0,27.6504,27.685,27.6297,27.685,100400.0
2013-11-19 12:25:00,40.03,40.05,40.02,40.02,134200.0,27.685,27.6988,27.6781,27.6781,134200.0
2013-11-19 12:30:00,40.03,40.03,40.0,40.02,60600.0,27.685,27.685,27.6643,27.6781,60600.0
2013-11-19 12:35:00,40.02,40.05,40.02,40.03,37400.0,27.6781,27.6988,27.6781,27.685,37400.0
2013-11-19 12:40:00,40.04,40.04,40.02,40.04,57900.0,27.6919,27.6919,27.6781,27.6919,57900.0
2013-11-19 12:45:00,40.03,40.04,40.02,40.02,45400.0,27.685,27.6919,27.6781,27.6781,45400.0
2013-11-19 12:50:00,40.03,40.07,40.02,40.06,176000.0,27.685,27.7127,27.6781,27.7058,176000.0
2013-11-19 12:55:00,40.05,40.06,40.03,40.05,85700.0,27.6988,27.7058,27.685,27.6988,85700.0
2013-11-19 13:00:00,40.06,40.07,40.06,40.07,64200.0,27.7058,27.7127,27.7058,27.7127,64200.0
2013-11-19 13:05:00,40.07,40.07,40.04,40.06,53400.0,27.7127,27.7127,27.6919,27.7058,53400.0
2013-11-19 13:10:00,40.06,40.06,40.05,40.05,34100.0,27.7058,27.7058,27.6988,27.6988,34100.0
2013-11-19 13:15:00,40.05,40.09,40.05,40.08,106000.0,27.6988,27.7265,27.6988,27.7196,106000.0
2013-11-19 13:20:00,40.08,40.08,40.02,40.03,106300.0,27.7196,27.7196,27.6781,27.685,106300.0
2013-11-19 13:25:00,40.02,40.06,40.02,40.03,90500.0,27.6781,27.7058,27.6781,27.685,90500.0
2013-11-19 13:30:00,40.02,40.07,40.02,40.05,164800.0,27.6781,27.7127,27.6781,27.6988,164800.0
2013-11-19 13:35:00,40.06,40.08,40.04,40.05,94600.0,27.7058,27.7196,27.6919,27.6988,94600.0
2013-11-19 13:40:00,40.05,40.05,40.03,40.03,64100.0,27.6988,27.6988,27.685,27.685,64100.0
2013-11-19 13:45:00,40.04,40.05,40.03,40.05,60400.0,27.6919,27.6988,27.685,27.6988,60400.0
2013-11-19 13:50:00,40.05,40.06,40.01,40.06,89700.0,27.6988,27.7058,27.6712,27.7058,89700.0
2013-11-19 13:55:00,40.05,40.06,40.03,40.04,128100.0,27.6988,27.7058,27.685,27.6919,128100.0
2013-11-19 14:00:00,40.04,40.1,40.03,40.07,150800.0,27.6919,27.7334,27.685,27.7127,150800.0
2013-11-19 14:05:00,40.06,40.1,40.04,40.06,154400.0,27.7058,27.7334,27.6919,27.7058,154400.0
2013-11-19 14:10:00,40.05,40.1,40.05,40.1,94800.0,27.6988,27.7334,27.6988,27.7334,94800.0
2013-11-19 14:15:00,40.1,40.12,40.09,40.1,158100.0,27.7334,27.7473,27.7265,27.7334,158100.0
2013-11-19 14:20:00,40.11,40.12,40.07,40.11,95300.0,27.7403,27.7473,27.7127,27.7403,95300.0
2013-11-19 14:25:00,40.11,40.16,40.09,40.15,199400.0,27.7403,27.7749,27.7265,27.768,199400.0
2013-11-19 14:30:00,40.16,40.21,40.15,40.21,167700.0,27.7749,27.8095,27.768,27.8095,167700.0
2013-11-19 14:35:00,40.21,40.23,40.16,40.18,266800.0,27.8095,27.8233,27.7749,27.7888,266800.0
2013-11-19 14:40:00,40.18,40.19,40.14,40.16,101400.0,27.7888,27.7957,27.7611,27.7749,101400.0
2013-11-19 14:45:00,40.16,40.19,40.15,40.16,106900.0,27.7749,27.7957,27.768,27.7749,106900.0
2013-11-19 14:50:00,40.16,40.16,40.13,40.14,38800.0,27.7749,27.7749,27.7542,27.7611,38800.0
2013-11-19 14:55:00,40.13,40.14,40.1,40.11,75700.0,27.7542,27.7611,27.7334,27.7403,75700.0
2013-11-19 15:00:00,40.11,40.14,40.1,40.13,85000.0,27.7403,27.7611,27.7334,27.7542,85000.0
2013-11-19 15:05:00,40.13,40.16,40.12,40.14,132200.0,27.7542,27.7749,27.7473,27.7611,132200.0
2013-11-19 15:10:00,40.13,40.15,40.13,40.14,49000.0,27.7542,27.768,27.7542,27.7611,49000.0
2013-11-19 15:15:00,40.14,40.18,40.13,40.16,156500.0,27.7611,27.7888,27.7542,27.7749,156500.0
2013-11-19 15:20:00,40.16,40.16,40.12,40.13,98500.0,27.7749,27.7749,27.7473,27.7542,98500.0
2013-11-19 15:25:00,40.14,40.14,40.12,40.13,50200.0,27.7611,27.7611,27.7473,27.7542,50200.0
2013-11-19 15:30:00,40.13,40.15,40.1,40.12,155400.0,27.7542,27.768,27.7334,27.7473,155400.0
2013-11-19 15:35:00,40.12,40.14,40.11,40.13,134600.0,27.7473,27.7611,27.7403,27.7542,134600.0
2013-11-19 15:40:00,40.13,40.13,40.1,40.12,144800.0,27.7542,27.7542,27.7334,27.7473,144800.0
2013-11-19 15:45:00,40.12,40.16,40.11,40.14,289500.0,27.7473,27.7749,27.7403,27.7611,289500.0
2013-11-19 15:50:00,40.14,40.17,40.13,40.14,167300.0,27.7611,27.7818,27.7542,27.7611,167300.0
2013-11-19 15:55:00,40.14,40.17,40.13,40.15,415400.0,27.7611,27.7818,27.7542,27.768,415400.0
2013-11-20 09:30:00,40.07,40.12,39.94,40.01,427500.0,27.7127,27.7473,27.6228,27.6712,427500.0
2013-11-20 09:35:00,40.01,40.04,39.98,40.0,305600.0,27.6712,27.6919,27.6504,27.6643,305600.0
2013-11-20 09:40:00,40.01,40.08,39.99,40.03,225400.0,27.6712,27.7196,27.6573,27.685,225400.0
2013-11-20 09:45:00,40.03,40.09,40.01,40.06,179800.0,27.685,27.7265,27.6712,27.7058,179800.0
2013-11-20 09:50:00,40.06,40.13,40.04,40.1,171300.0,27.7058,27.7542,27.6919,27.7334,171300.0
2013-11-20 09:55:00,40.1,40.15,40.09,40.1,147800.0,27.7334,27.768,27.7265,27.7334,147800.0
2013-11-20 10:00:00,40.09,40.17,40.09,40.15,183000.0,27.7265,27.7818,27.7265,27.768,183000.0
2013-11-20 10:05:00,40.16,40.19,40.14,40.16,96000.0,27.7749,27.7957,27.7611,27.7749,96000.0
2013-11-20 10:10:00,40.17,40.18,40.1,40.1,153000.0,27.7818,27.7888,27.7334,27.7334,153000.0
2013-11-20 10:15:00,40.1,40.12,40.07,40.09,135500.0,27.7334,27.7473,27.7127,27.7265,135500.0
2013-11-20 10:20:00,40.1,40.22,40.09,40.19,421100.0,27.7334,27.8164,27.7265,27.7957,421100.0
2013-11-20 10:25:00,40.19,40.22,40.18,40.21,131400.0,27.7957,27.8164,27.7888,27.8095,131400.0
2013-11-20 10:30:00,40.2,40.22,40.18,40.2,205000.0,27.8026,27.8164,27.7888,27.8026,205000.0
2013-11-20 10:35:00,40.2,40.24,40.19,40.23,301300.0,27.8026,27.8302,27.7957,27.8233,301300.0
2013-11-20 10:40:00,40.23,40.33,40.23,40.31,293100.0,27.8233,27.8925,27.8233,27.8787,293100.0
2013-11-20 10:45:00,40.31,40.4,40.31,40.38,305300.0,27.8787,27.9409,27.8787,27.9271,305300.0
2013-11-20 10:50:00,40.38,40.4,40.37,40.38,194600.0,27.9271,27.9409,27.9202,27.9271,194600.0
2013-11-20 10:55:00,40.38,40.42,40.38,40.41,328000.0,27.9271,27.9547,27.9271,27.9478,328000.0
2013-11-20 11:00:00,40.4,40.41,40.36,40.41,116100.0,27.9409,27.9478,27.9132,27.9478,116100.0
2013-11-20 11:05:00,40.41,40.45,40.4,40.44,186800.0,27.9478,27.9755,27.9409,27.9686,186800.0
2013-11-20 11:10:00,40.43,40.44,40.34,40.36,240800.0,27.9617,27.9686,27.8994,27.9132,240800.0
2013-11-20 11:15:00,40.36,40.37,40.34,40.34,76800.0,27.9132,27.9202,27.8994,27.8994,76800.0
2013-11-20 11:20:00,40.35,40.36,40.29,40.31,145100.0,27.9063,27.9132,27.8648,27.8787,145100.0
2013-11-20 11:25:00,40.31,40.35,40.31,40.33,70000.0,27.8787,27.9063,27.8787,27.8925,70000.0
2013-11-20 11:30:00,40.33,40.34,40.27,40.28,46400.0,27.8925,27.8994,27.851,27.8579,46400.0
2013-11-20 11:35:00,40.27,40.31,40.26,40.26,140100.0,27.851,27.8787,27.8441,27.8441,140100.0
2013-11-20 11:40:00,40.25,40.26,40.22,40.22,49600.0,27.8372,27.8441,27.8164,27.8164,49600.0
2013-11-20 11:45:00,40.22,40.26,40.21,40.26,138900.0,27.8164,27.8441,27.8095,27.8441,138900.0
2013-11-20 11:50:00,40.25,40.3,40.25,40.29,87100.0,27.8372,27.8717,27.8372,27.8648,87100.0
2013-11-20 11:55:00,40.3,40.3,40.25,40.26,77100.0,27.8717,27.8717,27.8372,27.8441,77100.0
2013-11-20 12:00:00,40.25,40.29,40.25,40.29,63700.0,27.8372,27.8648,27.8372,27.8648,63700.0
2013-11-20 12:05:00,40.28,40.3,40.26,40.3,96700.0,27.8579,27.8717,27.8441,27.8717,96700.0
2013-11-20 12:10:00,40.29,40.3,40.26,40.3,124900.0,27.8648,27.8717,27.8441,27.8717,124900.0
2013-11-20 12:15:00,40.29,40.31,40.27,40.31,90200.0,27.8648,27.8787,27.851,27.8787,90200.0
2013-11-20 12:20:00,40.3,40.34,40.29,40.33,71800.0,27.8717,27.8994,27.8648,27.8925,71800.0
2013-11-20 12:25:00,40.34,40.39,40.34,40.38,100800.0,27.8994,27.934,27.8994,27.9271,100800.0
2013-11-20 12:30:00,40.38,40.38,40.35,40.36,202500.0,27.9271,27.9271,27.9063,27.9132,202500.0
2013-11-20 12:35:00,40.37,40.39,40.36,40.37,109300.0,27.9202,27.934,27.9132,27.9202,109300.0
2013-11-20 12:40:00,40.36,40.37,40.34,40.36,180200.0,27.9132,27.9202,27.8994,27.9132,180200.0
2013-11-20 12:45:00,40.36,40.4,40.35,40.39,134400.0,27.9132,27.9409,27.9063,27.934,134400.0
2013-11-20 12:50:00,40.39,40.39,40.37,40.38,47200.0,27.934,27.934,27.9202,27.9271,47200.0
2013-11-20 12:55:00,40.37,40.38,40.33,40.34,82300.0,27.9202,27.9271,27.8925,27.8994,82300.0
2013-11-20 13:00:00,40.34,40.34,40.32,40.32,51700.0,27.8994,27.8994,27.8856,27.8856,51700.0
2013-11-20 13:05:00,40.33,40.34,40.32,40.32,65700.0,27.8925,27.8994,27.8856,27.8856,65700.0
2013-11-20 13:10:00,40.33,40.34,40.32,40.32,58100.0,27.8925,27.8994,27.8856,27.8856,58100.0
2013-11-20 13:15:00,40.32,40.33,40.28,40.28,56000.0,27.8856,27.8925,27.8579,27.8579,56000.0
2013-11-20 13:20:00,40.29,40.29,40.25,40.25,55800.0,27.8648,27.8648,27.8372,27.8372,55800.0
2013-11-20 13:25:00,40.26,40.28,40.24,40.28,49200.0,27.8441,27.8579,27.8302,27.8579,49200.0
2013-11-20 13:30:00,40.27,40.3,40.27,40.3,34700.0,27.851,27.8717,27.851,27.8717,34700.0
2013-11-20 13:35:00,40.3,40.3,40.28,40.28,50900.0,27.8717,27.8717,27.8579,27.8579,50900.0
2013-11-20 13:40:00,40.29,40.3,40.28,40.3,43100.0,27.8648,27.8717,27.8579,27.8717,43100.0
2013-11-20 13:45:00,40.3,40.31,40.28,40.28,64500.0,27.8717,27.8787,27.8579,27.8579,64500.0
2013-11-20 13:50:00,40.28,40.29,40.26,40.26,64000.0,27.8579,27.8648,27.8441,27.8441,64000.0
2013-11-20 13:55:00,40.26,40.28,40.25,40.26,129400.0,27.8441,27.8579,27.8372,27.8441,129400.0
2013-11-20 14:00:00,40.26,40.3,40.18,40.28,476400.0,27.8441,27.8717,27.7888,27.8579,476400.0
2013-11-20 14:05:00,40.28,40.3,40.24,40.26,314400.0,27.8579,27.8717,27.8302,27.8441,314400.0
2013-11-20 14:10:00,40.26,40.28,40.21,40.23,183200.0,27.8441,27.8579,27.8095,27.8233,183200.0
2013-11-20 14:15:00,40.22,40.31,40.21,40.28,182300.0,27.8164,27.8787,27.8095,27.8579,182300.0
2013-11-20 14:20:00,40.28,40.29,40.22,40.27,151900.0,27.8579,27.8648,27.8164,27.851,151900.0
2013-11-20 14:25:00,40.27,40.28,40.25,40.25,102800.0,27.851,27.8579,27.8372,27.8372,102800.0
2013-11-20 14:30:00,40.25,40.27,40.22,40.23,104400.0,27.8372,27.851,27.8164,27.8233,104400.0
2013-11-20 14:35:00,40.23,40.23,40.18,40.19,93700.0,27.8233,27.8233,27.7888,27.7957,93700.0
2013-11-20 14:40:00,40.19,40.21,40.16,40.2,150800.0,27.7957,27.8095,27.7749,27.8026,150800.0
2013-11-20 14:45:00,40.2,40.24,40.2,40.23,164100.0,27.8026,27.8302,27.8026,27.8233,164100.0
2013-11-20 14:50:00,40.22,40.23,40.18,40.19,64700.0,27.8164,27.8233,27.7888,27.7957,64700.0
2013-11-20 14:55:00,40.2,40.22,40.15,40.18,159900.0,27.8026,27.8164,27.768,27.7888,159900.0
2013-11-20 15:00:00,40.18,40.19,40.11,40.11,396500.0,27.7888,27.7957,27.7403,27.7403,396500.0
2013-11-20 15:05:00,40.11,40.13,40.03,40.06,282000.0,27.7403,27.7542,27.685,27.7058,282000.0
2013-11-20 15:10:00,40.07,40.12,40.07,40.11,154500.0,27.7127,27.7473,27.7127,27.7403,154500.0
2013-11-20 15:15:00,40.11,40.13,40.09,40.1,133100.0,27.7403,27.7542,27.7265,27.7334,133100.0
2013-11-20 15:20:00,40.11,40.12,40.08,40.1,168900.0,27.7403,27.7473,27.7196,27.7334,168900.0
2013-11-20 15:25:00,40.09,40.09,40.07,40.07,133300.0,27.7265,27.7265,27.7127,27.7127,133300.0
2013-11-20 15:30:00,40.08,40.08,40.04,40.04,196500.0,27.7196,27.7196,27.6919,27.6919,196500.0
2013-11-20 15:35:00,40.04,40.06,40.02,40.05,242500.0,27.6919,27.7058,27.6781,27.6988,242500.0
2013-11-20 15:40:00,40.05,40.09,40.02,40.07,248700.0,27.6988,27.7265,27.6781,27.7127,248700.0
2013-11-20 15:45:00,40.06,40.09,40.04,40.07,205200.0,27.7058,27.7265,27.6919,27.7127,205200.0
2013-11-20 15:50:00,40.07,40.08,40.03,40.04,209600.0,27.7127,27.7196,27.685,27.6919,209600.0
2013-11-20 15:55:00,40.04,40.1,40.02,40.07,623100.0,27.6919,27.7334,27.6781,27.7127,623100.0
2013-11-21 09:30:00,40.15,40.26,40.1,40.24,329700.0,27.768,27.8441,27.7334,27.8302,329700.0
2013-11-21 09:35:00,40.24,40.26,40.19,40.25,289900.0,27.8302,27.8441,27.7957,27.8372,289900.0
2013-11-21 09:40:00,40.24,40.25,40.2,40.24,166200.0,27.8302,27.8372,27.8026,27.8302,166200.0
2013-11-21 09:45:00,40.24,40.29,40.22,40.27,136200.0,27.8302,27.8648,27.8164,27.851,136200.0
2013-11-21 09:50:00,40.27,40.33,40.26,40.3,116700.0,27.851,27.8925,27.8441,27.8717,116700.0
2013-11-21 09:55:00,40.3,40.39,40.27,40.27,287200.0,27.8717,27.934,27.851,27.851,287200.0
2013-11-21 10:00:00,40.27,40.3,40.24,40.26,162500.0,27.851,27.8717,27.8302,27.8441,162500.0
2013-11-21 10:05:00,40.26,40.27,40.25,40.26,91000.0,27.8441,27.851,27.8372,27.8441,91000.0
2013-11-21 10:10:00,40.27,40.3,40.25,40.29,91700.0,27.851,27.8717,27.8372,27.8648,91700.0
2013-11-21 10:15:00,40.3,40.32,40.29,40.3,171500.0,27.8717,27.8856,27.8648,27.8717,171500.0
2013-11-21 10:20:00,40.31,40.32,40.3,40.32,93500.0,27.8787,27.8856,27.8717,27.8856,93500.0
2013-11-21 10:25:00,40.31,40.33,40.3,40.31,229900.0,27.8787,27.8925,27.8717,27.8787,229900.0
2013-11-21 10:30:00,40.3,40.34,40.3,40.33,150900.0,27.8717,27.8994,27.8717,27.8925,150900.0
2013-11-21 10:35:00,40.33,40.39,40.32,40.38,127900.0,27.8925,27.934,27.8856,27.9271,127900.0
2013-11-21 10:40:00,40.39,40.4,40.34,40.35,231500.0,27.934,27.9409,27.8994,27.9063,231500.0
2013-11-21 10:45:00,40.36,40.38,40.34,40.35,167800.0,27.9132,27.9271,27.8994,27.9063,167800.0
2013-11-21 10:50:00,40.35,40.38,40.31,40.32,231800.0,27.9063,27.9271,27.8787,27.8856,231800.0
2013-11-21 10:55:00,40.33,40.33,40.32,40.33,135100.0,27.8925,27.8925,27.8856,27.8925,135100.0
2013-11-21 11:00:00,40.33,40.37,40.31,40.36,133100.0,27.8925,27.9202,27.8787,27.9132,133100.0
2013-11-21 11:05:00,40.36,40.36,40.31,40.31,146600.0,27.9132,27.9132,27.8787,27.8787,146600.0
2013-11-21 11:10:00,40.31,40.33,40.29,40.33,97000.0,27.8787,27.8925,27.8648,27.8925,97000.0
2013-11-21 11:15:00,40.33,40.34,40.3,40.31,138300.0,27.8925,27.8994,27.8717,27.8787,138300.0
2013-11-21 11:20:00,40.31,40.33,40.3,40.3,123800.0,27.8787,27.8925,27.8717,27.8717,123800.0
2013-11-21 11:25:00,40.3,40.31,40.29,40.3,79700.0,27.8717,27.8787,27.8648,27.8717,79700.0
2013-11-21 11:30:00,40.3,40.32,40.27,40.27,121600.0,27.8717,27.8856,27.851,27.851,121600.0
2013-11-21 11:35:00,40.27,40.28,40.26,40.26,128100.0,27.851,27.8579,27.8441,27.8441,128100.0
2013-11-21 11:40:00,40.26,40.3,40.26,40.3,166800.0,27.8441,27.8717,27.8441,27.8717,166800.0
2013-11-21 11:45:00,40.29,40.3,40.28,40.29,70600.0,27.8648,27.8717,27.8579,27.8648,70600.0
2013-11-21 11:50:00,40.29,40.3,40.29,40.29,54200.0,27.8648,27.8717,27.8648,27.8648,54200.0
2013-11-21 11:55:00,40.3,40.32,40.29,40.32,73300.0,27.8717,27.8856,27.8648,27.8856,73300.0
2013-11-21 12:00:00,40.32,40.32,40.3,40.3,79800.0,27.8856,27.8856,27.8717,27.8717,79800.0
2013-11-21 12:05:00,40.31,40.32,40.3,40.32,59900.0,27.8787,27.8856,27.8717,27.8856,59900.0
2013-11-21 12:10:00,40.32,40.32,40.29,40.3,151200.0,27.8856,27.8856,27.8648,27.8717,151200.0
2013-11-21 12:15:00,40.3,40.31,40.3,40.31,55900.0,27.8717,27.8787,27.8717,27.8787,55900.0
2013-11-21 12:20:00,40.31,40.32,40.3,40.3,121600.0,27.8787,27.8856,27.8717,27.8717,121600.0
2013-11-21 12:25:00,40.3,40.32,40.3,40.32,56800.0,27.8717,27.8856,27.8717,27.8856,56800.0
2013-11-21 12:30:00,40.32,40.33,40.31,40.31,64300.0,27.8856,27.8925,27.8787,27.8787,64300.0
2013-11-21 12:35:00,40.32,40.32,40.3,40.31,62100.0,27.8856,27.8856,27.8717,27.8787,62100.0
2013-11-21 12:40:00,40.3,40.31,40.29,40.31,71300.0,27.8717,27.8787,27.8648,27.8787,71300.0
2013-11-21 12:45:00,40.3,40.33,40.29,40.3,43900.0,27.8717,27.8925,27.8648,27.8717,43900.0
2013-11-21 12:50:00,40.31,40.31,40.3,40.31,84300.0,27.8787,27.8787,27.8717,27.8787,84300.0
2013-11-21 12:55:00,40.3,40.31,40.28,40.29,113100.0,27.8717,27.8787,27.8579,27.8648,113100.0
2013-11-21 13:00:00,40.28,40.3,40.28,40.3,31000.0,27.8579,27.8717,27.8579,27.8717,31000.0
2013-11-21 13:05:00,40.3,40.3,40.28,40.28,38400.0,27.8717,27.8717,27.8579,27.8579,38400.0
2013-11-21 13:10:00,40.28,40.3,40.27,40.29,61300.0,27.8579,27.8717,27.851,27.8648,61300.0
2013-11-21 13:15:00,40.3,40.3,40.28,40.28,37400.0,27.8717,27.8717,27.8579,27.8579,37400.0
2013-11-21 13:20:00,40.28,40.3,40.28,40.3,85800.0,27.8579,27.8717,27.8579,27.8717,85800.0
2013-11-21 13:25:00,40.3,40.31,40.28,40.3,43800.0,27.8717,27.8787,27.8579,27.8717,43800.0
2013-11-21 13:30:00,40.3,40.34,40.3,40.34,48900.0,27.8717,27.8994,27.8717,27.8994,48900.0
2013-11-21 13:35:00,40.34,40.36,40.33,40.35,63600.0,27.8994,27.9132,27.8925,27.9063,63600.0
2013-11-21 13:40:00,40.36,40.39,40.35,40.39,142500.0,27.9132,27.934,27.9063,27.934,142500.0
2013-11-21 13:45:00,40.39,40.4,40.35,40.35,91200.0,27.934,27.9409,27.9063,27.9063,91200.0
2013-11-21 13:50:00,40.35,40.39,40.35,40.39,100700.0,27.9063,27.934,27.9063,27.934,100700.0
2013-11-21 13:55:00,40.38,40.4,40.37,40.39,87800.0,27.9271,27.9409,27.9202,27.934,87800.0
2013-11-21 14:00:00,40.39,40.4,40.35,40.36,57000.0,27.934,27.9409,27.9063,27.9132,57000.0
2013-11-21 14:05:00,40.37,40.39,40.36,40.37,80700.0,27.9202,27.934,27.9132,27.9202,80700.0
2013-11-21 14:10:00,40.37,40.41,40.37,40.41,91100.0,27.9202,27.9478,27.9202,27.9478,91100.0
2013-11-21 14:15:00,40.41,40.44,40.4,40.43,146400.0,27.9478,27.9686,27.9409,27.9617,146400.0
2013-11-21 14:20:00,40.44,40.44,40.41,40.43,119600.0,27.9686,27.9686,27.9478,27.9617,119600.0
2013-11-21 14:25:00,40.43,40.44,40.42,40.42,47900.0,27.9617,27.9686,27.9547,27.9547,47900.0
2013-11-21 14:30:00,40.42,40.44,40.41,40.44,233700.0,27.9547,27.9686,27.9478,27.9686,233700.0
2013-11-21 14:35:00,40.44,40.46,40.43,40.46,214400.0,27.9686,27.9824,27.9617,27.9824,214400.0
2013-11-21 14:40:00,40.45,40.5,40.44,40.47,121400.0,27.9755,28.0101,27.9686,27.9893,121400.0
2013-11-21 14:45:00,40.47,40.48,40.46,40.46,93500.0,27.9893,27.9962,27.9824,27.9824,93500.0
2013-11-21 14:50:00,40.47,40.48,40.44,40.46,129200.0,27.9893,27.9962,27.9686,27.9824,129200.0
2013-11-21 14:55:00,40.46,40.48,40.46,40.48,140900.0,27.9824,27.9962,27.9824,27.9962,140900.0
2013-11-21 15:00:00,40.48,40.48,40.43,40.45,191600.0,27.9962,27.9962,27.9617,27.9755,191600.0
2013-11-21 15:05:00,40.44,40.45,40.42,40.42,131700.0,27.9686,27.9755,27.9547,27.9547,131700.0
2013-11-21 15:10:00,40.43,40.43,40.41,40.42,98800.0,27.9617,27.9617,27.9478,27.9547,98800.0
2013-11-21 15:15:00,40.42,40.45,40.4,40.41,148600.0,27.9547,27.9755,27.9409,27.9478,148600.0
2013-11-21 15:20:00,40.41,40.43,40.41,40.42,58600.0,27.9478,27.9617,27.9478,27.9547,58600.0
2013-11-21 15:25:00,40.43,40.43,40.39,40.39,84900.0,27.9617,27.9617,27.934,27.934,84900.0
2013-11-21 15:30:00,40.4,40.41,40.36,40.36,197300.0,27.9409,27.9478,27.9132,27.9132,197300.0
2013-11-21 15:35:00,40.36,40.4,40.36,40.4,236400.0,27.9132,27.9409,27.9132,27.9409,236400.0
2013-11-21 15:40:00,40.39,40.41,40.37,40.41,303500.0,27.934,27.9478,27.9202,27.9478,303500.0
2013-11-21 15:45:00,40.4,40.41,40.38,40.39,312300.0,27.9409,27.9478,27.9271,27.934,312300.0
2013-11-21 15:50:00,40.39,40.43,40.39,40.42,376200.0,27.934,27.9617,27.934,27.9547,376200.0
2013-11-21 15:55:00,40.41,40.49,40.4,40.43,738300.0,27.9478,28.0032,27.9409,27.9617,738300.0
2013-11-22 09:30:00,40.34,40.4,40.2,40.25,360200.0,27.8994,27.9409,27.8026,27.8372,360200.0
2013-11-22 09:35:00,40.24,40.35,40.23,40.33,207300.0,27.8302,27.9063,27.8233,27.8925,207300.0
2013-11-22 09:40:00,40.33,40.39,40.33,40.34,127300.0,27.8925,27.934,27.8925,27.8994,127300.0
2013-11-22 09:45:00,40.34,40.37,40.29,40.31,94600.0,27.8994,27.9202,27.8648,27.8787,94600.0
2013-11-22 09:50:00,40.31,40.31,40.25,40.29,238500.0,27.8787,27.8787,27.8372,27.8648,238500.0
2013-11-22 09:55:00,40.3,40.32,40.26,40.28,125400.0,27.8717,27.8856,27.8441,27.8579,125400.0
2013-11-22 10:00:00,40.27,40.33,40.26,40.27,338200.0,27.851,27.8925,27.8441,27.851,338200.0
2013-11-22 10:05:00,40.27,40.29,40.24,40.26,120500.0,27.851,27.8648,27.8302,27.8441,120500.0
2013-11-22 10:10:00,40.26,40.26,40.23,40.23,82100.0,27.8441,27.8441,27.8233,27.8233,82100.0
2013-11-22 10:15:00,40.23,40.24,40.2,40.21,88100.0,27.8233,27.8302,27.8026,27.8095,88100.0
2013-11-22 10:20:00,40.21,40.21,40.16,40.16,122000.0,27.8095,27.8095,27.7749,27.7749,122000.0
2013-11-22 10:25:00,40.17,40.17,40.09,40.09,259100.0,27.7818,27.7818,27.7265,27.7265,259100.0
2013-11-22 10:30:00,40.09,40.14,40.09,40.12,106000.0,27.7265,27.7611,27.7265,27.7473,106000.0
2013-11-22 10:35:00,40.12,40.15,40.1,40.11,104300.0,27.7473,27.768,27.7334,27.7403,104300.0
2013-11-22 10:40:00,40.11,40.18,40.1,40.18,136400.0,27.7403,27.7888,27.7334,27.7888,136400.0
2013-11-22 10:45:00,40.17,40.19,40.15,40.18,87400.0,27.7818,27.7957,27.768,27.7888,87400.0
2013-11-22 10:50:00,40.18,40.22,40.17,40.21,304400.0,27.7888,27.8164,27.7818,27.8095,304400.0
2013-11-22 10:55:00,40.21,40.29,40.21,40.29,347600.0,27.8095,27.8648,27.8095,27.8648,347600.0
2013-11-22 11:00:00,40.28,40.32,40.28,40.32,131800.0,27.8579,27.8856,27.8579,27.8856,131800.0
2013-11-22 11:05:00,40.32,40.33,40.31,40.33,114700.0,27.8856,27.8925,27.8787,27.8925,114700.0
2013-11-22 11:10:00,40.32,40.33,40.27,40.29,83900.0,27.8856,27.8925,27.851,27.8648,83900.0
2013-11-22 11:15:00,40.29,40.31,40.28,40.3,50400.0,27.8648,27.8787,27.8579,27.8717,50400.0
2013-11-22 11:20:00,40.31,40.31,40.29,40.3,61600.0,27.8787,27.8787,27.8648,27.8717,61600.0
2013-11-22 11:25:00,40.3,40.3,40.27,40.29,75300.0,27.8717,27.8717,27.851,27.8648,75300.0
2013-11-22 11:30:00,40.29,40.32,40.29,40.32,99700.0,27.8648,27.8856,27.8648,27.8856,99700.0
2013-11-22 11:35:00,40.33,40.33,40.3,40.31,83800.0,27.8925,27.8925,27.8717,27.8787,83800.0
2013-11-22 11:40:00,40.3,40.33,40.3,40.33,55200.0,27.8717,27.8925,27.8717,27.8925,55200.0
2013-11-22 11:45:00,40.33,40.36,40.32,40.34,87800.0,27.8925,27.9132,27.8856,27.8994,87800.0
2013-11-22 11:50:00,40.34,40.36,40.34,40.36,68000.0,27.8994,27.9132,27.8994,27.9132,68000.0
2013-11-22 11:55:00,40.35,40.38,40.35,40.37,71700.0,27.9063,27.9271,27.9063,27.9202,71700.0
2013-11-22 12:00:00,40.38,40.4,40.38,40.4,100900.0,27.9271,27.9409,27.9271,27.9409,100900.0
2013-11-22 12:05:00,40.39,40.43,40.39,40.43,175900.0,27.934,27.9617,27.934,27.9617,175900.0
2013-11-22 12:10:00,40.42,40.43,40.42,40.42,69100.0,27.9547,27.9617,27.9547,27.9547,69100.0
2013-11-22 12:15:00,40.42,40.43,40.41,40.42,88700.0,27.9547,27.9617,27.9478,27.9547,88700.0
2013-11-22 12:20:00,40.42,40.44,40.41,40.44,74400.0,27.9547,27.9686,27.9478,27.9686,74400.0
2013-11-22 12:25:00,40.43,40.44,40.4,40.41,97900.0,27.9617,27.9686,27.9409,27.9478,97900.0
2013-11-22 12:30:00,40.41,40.42,40.38,40.38,63000.0,27.9478,27.9547,27.9271,27.9271,63000.0
2013-11-22 12:35:00,40.38,40.39,40.33,40.33,65700.0,27.9271,27.934,27.8925,27.8925,65700.0
2013-11-22 12:40:00,40.34,40.34,40.31,40.31,27800.0,27.8994,27.8994,27.8787,27.8787,27800.0
2013-11-22 12:45:00,40.32,40.32,40.29,40.3,55200.0,27.8856,27.8856,27.8648,27.8717,55200.0
2013-11-22 12:50:00,40.3,40.31,40.3,40.3,18900.0,27.8717,27.8787,27.8717,27.8717,18900.0
2013-11-22 12:55:00,40.3,40.31,40.27,40.28,146100.0,27.8717,27.8787,27.851,27.8579,146100.0
2013-11-22 13:00:00,40.28,40.29,40.28,40.28,63400.0,27.8579,27.8648,27.8579,27.8579,63400.0
2013-11-22 13:05:00,40.29,40.32,40.28,40.31,67400.0,27.8648,27.8856,27.8579,27.8787,67400.0
2013-11-22 13:10:00,40.31,40.32,40.3,40.31,34500.0,27.8787,27.8856,27.8717,27.8787,34500.0
2013-11-22 13:15:00,40.3,40.31,40.25,40.25,59100.0,27.8717,27.8787,27.8372,27.8372,59100.0
2013-11-22 13:20:00,40.26,40.3,40.25,40.29,72800.0,27.8441,27.8717,27.8372,27.8648,72800.0
2013-11-22 13:25:00,40.29,40.31,40.29,40.31,80500.0,27.8648,27.8787,27.8648,27.8787,80500.0
2013-11-22 13:30:00,40.31,40.32,40.28,40.28,109600.0,27.8787,27.8856,27.8579,27.8579,109600.0
2013-11-22 13:35:00,40.28,40.29,40.28,40.28,66100.0,27.8579,27.8648,27.8579,27.8579,66100.0
2013-11-22 13:40:00,40.28,40.28,40.25,40.27,52000.0,27.8579,27.8579,27.8372,27.851,52000.0
2013-11-22 13:45:00,40.28,40.29,40.27,40.29,69200.0,27.8579,27.8648,27.851,27.8648,69200.0
2013-11-22 13:50:00,40.28,40.29,40.27,40.27,87700.0,27.8579,27.8648,27.851,27.851,87700.0
2013-11-22 13:55:00,40.27,40.28,40.25,40.26,92000.0,27.851,27.8579,27.8372,27.8441,92000.0
2013-11-22 14:00:00,40.26,40.33,40.26,40.32,90700.0,27.8441,27.8925,27.8441,27.8856,90700.0
2013-11-22 14:05:00,40.31,40.34,40.3,40.33,209700.0,27.8787,27.8994,27.8717,27.8925,209700.0
2013-11-22 14:10:00,40.34,40.34,40.31,40.32,57600.0,27.8994,27.8994,27.8787,27.8856,57600.0
2013-11-22 14:15:00,40.32,40.33,40.31,40.31,60000.0,27.8856,27.8925,27.8787,27.8787,60000.0
2013-11-22 14:20:00,40.31,40.32,40.3,40.31,40000.0,27.8787,27.8856,27.8717,27.8787,40000.0
2013-11-22 14:25:00,40.31,40.34,40.3,40.34,137700.0,27.8787,27.8994,27.8717,27.8994,137700.0
2013-11-22 14:30:00,40.34,40.35,40.33,40.34,137500.0,27.8994,27.9063,27.8925,27.8994,137500.0
2013-11-22 14:35:00,40.34,40.34,40.32,40.34,271300.0,27.8994,27.8994,27.8856,27.8994,271300.0
2013-11-22 14:40:00,40.34,40.37,40.34,40.35,84500.0,27.8994,27.9202,27.8994,27.9063,84500.0
2013-11-22 14:45:00,40.35,40.36,40.34,40.34,134000.0,27.9063,27.9132,27.8994,27.8994,134000.0
2013-11-22 14:50:00,40.34,40.37,40.34,40.36,120000.0,27.8994,27.9202,27.8994,27.9132,120000.0
2013-11-22 14:55:00,40.36,40.36,40.34,40.36,77900.0,27.9132,27.9132,27.8994,27.9132,77900.0
2013-11-22 15:00:00,40.35,40.38,40.35,40.36,79600.0,27.9063,27.9271,27.9063,27.9132,79600.0
2013-11-22 15:05:00,40.36,40.37,40.35,40.37,158800.0,27.9132,27.9202,27.9063,27.9202,158800.0
2013-11-22 15:10:00,40.37,40.4,40.37,40.4,118600.0,27.9202,27.9409,27.9202,27.9409,118600.0
2013-11-22 15:15:00,40.39,40.41,40.39,40.4,108600.0,27.934,27.9478,27.934,27.9409,108600.0
2013-11-22 15:20:00,40.39,40.41,40.38,40.39,134100.0,27.934,27.9478,27.9271,27.934,134100.0
2013-11-22 15:25:00,40.4,40.4,40.36,40.36,80400.0,27.9409,27.9409,27.9132,27.9132,80400.0
2013-11-22 15:30:00,40.37,40.41,40.36,40.41,92500.0,27.9202,27.9478,27.9132,27.9478,92500.0
2013-11-22 15:35:00,40.41,40.43,40.4,40.41,71300.0,27.9478,27.9617,27.9409,27.9478,71300.0
2013-11-22 15:40:00,40.41,40.45,40.4,40.41,332400.0,27.9478,27.9755,27.9409,27.9478,332400.0
2013-11-22 15:45:00,40.41,40.42,40.36,40.39,462600.0,27.9478,27.9547,27.9132,27.934,462600.0
2013-11-22 15:50:00,40.39,40.41,40.38,40.41,208100.0,27.934,27.9478,27.9271,27.9478,208100.0
2013-11-22 15:55:00,40.41,40.46,40.4,40.42,532600.0,27.9478,27.9824,27.9409,27.9547,532600.0
2013-11-25 09:30:00,40.48,40.61,40.48,40.57,671800.0,27.9962,28.0861,27.9962,28.0585,671800.0
2013-11-25 09:35:00,40.58,40.62,40.53,40.54,213700.0,28.0654,28.0931,28.0308,28.0377,213700.0
2013-11-25 09:40:00,40.54,40.58,40.52,40.55,156500.0,28.0377,28.0654,28.0239,28.0446,156500.0
2013-11-25 09:45:00,40.55,40.6,40.51,40.59,300300.0,28.0446,28.0792,28.017,28.0723,300300.0
2013-11-25 09:50:00,40.59,40.65,40.58,40.61,251800.0,28.0723,28.1138,28.0654,28.0861,251800.0
2013-11-25 09:55:00,40.61,40.64,40.55,40.62,141000.0,28.0861,28.1069,28.0446,28.0931,141000.0
2013-11-25 10:00:00,40.61,40.65,40.6,40.63,172900.0,28.0861,28.1138,28.0792,28.1,172900.0
2013-11-25 10:05:00,40.63,40.66,40.62,40.66,151800.0,28.1,28.1207,28.0931,28.1207,151800.0
2013-11-25 10:10:00,40.66,40.71,40.66,40.68,187700.0,28.1207,28.1553,28.1207,28.1346,187700.0
2013-11-25 10:15:00,40.68,40.69,40.66,40.67,110700.0,28.1346,28.1415,28.1207,28.1276,110700.0
2013-11-25 10:20:00,40.67,40.72,40.67,40.72,212500.0,28.1276,28.1622,28.1276,28.1622,212500.0
2013-11-25 10:25:00,40.72,40.74,40.7,40.74,100500.0,28.1622,28.1761,28.1484,28.1761,100500.0
2013-11-25 10:30:00,40.74,40.74,40.7,40.7,71100.0,28.1761,28.1761,28.1484,28.1484,71100.0
2013-11-25 10:35:00,40.71,40.75,40.7,40.73,242700.0,28.1553,28.183,28.1484,28.1691,242700.0
2013-11-25 10:40:00,40.73,40.73,40.67,40.69,102900.0,28.1691,28.1691,28.1276,28.1415,102900.0
2013-11-25 10:45:00,40.7,40.72,40.69,40.72,36100.0,28.1484,28.1622,28.1415,28.1622,36100.0
2013-11-25 10:50:00,40.71,40.73,40.7,40.71,102900.0,28.1553,28.1691,28.1484,28.1553,102900.0
2013-11-25 10:55:00,40.7,40.72,40.69,40.71,68200.0,28.1484,28.1622,28.1415,28.1553,68200.0
2013-11-25 11:00:00,40.71,40.74,40.7,40.73,150900.0,28.1553,28.1761,28.1484,28.1691,150900.0
2013-11-25 11:05:00,40.74,40.78,40.73,40.78,237000.0,28.1761,28.2037,28.1691,28.2037,237000.0
2013-11-25 11:10:00,40.77,40.83,40.76,40.83,214900.0,28.1968,28.2383,28.1899,28.2383,214900.0
2013-11-25 11:15:00,40.82,40.83,40.8,40.83,100100.0,28.2314,28.2383,28.2175,28.2383,100100.0
2013-11-25 11:20:00,40.83,40.83,40.79,40.81,90500.0,28.2383,28.2383,28.2106,28.2245,90500.0
2013-11-25 11:25:00,40.8,40.84,40.79,40.84,124300.0,28.2175,28.2452,28.2106,28.2452,124300.0
2013-11-25 11:30:00,40.84,40.88,40.84,40.87,250500.0,28.2452,28.2729,28.2452,28.266,250500.0
2013-11-25 11:35:00,40.86,40.87,40.8,40.8,144500.0,28.259,28.266,28.2175,28.2175,144500.0
2013-11-25 11:40:00,40.81,40.81,40.78,40.79,108600.0,28.2245,28.2245,28.2037,28.2106,108600.0
2013-11-25 11:45:00,40.78,40.8,40.76,40.78,191300.0,28.2037,28.2175,28.1899,28.2037,191300.0
2013-11-25 11:50:00,40.79,40.8,40.73,40.73,62600.0,28.2106,28.2175,28.1691,28.1691,62600.0
2013-11-25 11:55:00,40.73,40.75,40.69,40.69,107500.0,28.1691,28.183,28.1415,28.1415,107500.0
2013-11-25 12:00:00,40.69,40.7,40.67,40.67,45000.0,28.1415,28.1484,28.1276,28.1276,45000.0
2013-11-25 12:05:00,40.67,40.67,40.65,40.67,61500.0,28.1276,28.1276,28.1138,28.1276,61500.0
2013-11-25 12:10:00,40.66,40.68,40.65,40.67,98500.0,28.1207,28.1346,28.1138,28.1276,98500.0
2013-11-25 12:15:00,40.66,40.68,40.65,40.66,89000.0,28.1207,28.1346,28.1138,28.1207,89000.0
2013-11-25 12:20:00,40.66,40.67,40.64,40.66,136000.0,28.1207,28.1276,28.1069,28.1207,136000.0
2013-11-25 12:25:00,40.67,40.67,40.66,40.66,37200.0,28.1276,28.1276,28.1207,28.1207,37200.0
2013-11-25 12:30:00,40.66,40.67,40.64,40.65,44000.0,28.1207,28.1276,28.1069,28.1138,44000.0
2013-11-25 12:35:00,40.65,40.65,40.62,40.63,43300.0,28.1138,28.1138,28.0931,28.1,43300.0
2013-11-25 12:40:00,40.62,40.64,40.62,40.63,85600.0,28.0931,28.1069,28.0931,28.1,85600.0
2013-11-25 12:45:00,40.64,40.64,40.63,40.64,13900.0,28.1069,28.1069,28.1,28.1069,13900.0
2013-11-25 12:50:00,40.63,40.64,40.62,40.62,31300.0,28.1,28.1069,28.0931,28.0931,31300.0
2013-11-25 12:55:00,40.63,40.64,40.6,40.61,114800.0,28.1,28.1069,28.0792,28.0861,114800.0
2013-11-25 13:00:00,40.61,40.64,40.61,40.62,79800.0,28.0861,28.1069,28.0861,28.0931,79800.0
2013-11-25 13:05:00,40.63,40.64,40.6,40.62,130900.0,28.1,28.1069,28.0792,28.0931,130900.0
2013-11-25 13:10:00,40.63,40.64,40.61,40.62,158800.0,28.1,28.1069,28.0861,28.0931,158800.0
2013-11-25 13:15:00,40.61,40.62,40.58,40.58,113300.0,28.0861,28.0931,28.0654,28.0654,113300.0
2013-11-25 13:20:00,40.58,40.6,40.56,40.57,66500.0,28.0654,28.0792,28.0516,28.0585,66500.0
2013-11-25 13:25:00,40.56,40.57,40.53,40.55,133600.0,28.0516,28.0585,28.0308,28.0446,133600.0
2013-11-25 13:30:00,40.55,40.57,40.54,40.55,92700.0,28.0446,28.0585,28.0377,28.0446,92700.0
2013-11-25 13:35:00,40.55,40.57,40.55,40.55,61200.0,28.0446,28.0585,28.0446,28.0446,61200.0
2013-11-25 13:40:00,40.55,40.55,40.53,40.54,25900.0,28.0446,28.0446,28.0308,28.0377,25900.0
2013-11-25 13:45:00,40.54,40.58,40.53,40.58,57100.0,28.0377,28.0654,28.0308,28.0654,57100.0
2013-11-25 13:50:00,40.58,40.58,40.56,40.56,52700.0,28.0654,28.0654,28.0516,28.0516,52700.0
2013-11-25 13:55:00,40.57,40.57,40.56,40.56,22400.0,28.0585,28.0585,28.0516,28.0516,22400.0
2013-11-25 14:00:00,40.57,40.58,40.56,40.56,48700.0,28.0585,28.0654,28.0516,28.0516,48700.0
2013-11-25 14:05:00,40.56,40.6,40.56,40.6,385000.0,28.0516,28.0792,28.0516,28.0792,385000.0
2013-11-25 14:10:00,40.6,40.63,40.59,40.63,94500.0,28.0792,28.1,28.0723,28.1,94500.0
2013-11-25 14:15:00,40.63,40.65,40.62,40.63,98000.0,28.1,28.1138,28.0931,28.1,98000.0
2013-11-25 14:20:00,40.64,40.64,40.62,40.62,63600.0,28.1069,28.1069,28.0931,28.0931,63600.0
2013-11-25 14:25:00,40.62,40.63,40.62,40.62,29600.0,28.0931,28.1,28.0931,28.0931,29600.0
2013-11-25 14:30:00,40.62,40.63,40.61,40.61,91800.0,28.0931,28.1,28.0861,28.0861,91800.0
2013-11-25 14:35:00,40.61,40.62,40.6,40.61,31800.0,28.0861,28.0931,28.0792,28.0861,31800.0
2013-11-25 14:40:00,40.61,40.61,40.58,40.59,48400.0,28.0861,28.0861,28.0654,28.0723,48400.0
2013-11-25 14:45:00,40.59,40.59,40.56,40.56,49200.0,28.0723,28.0723,28.0516,28.0516,49200.0
2013-11-25 14:50:00,40.57,40.57,40.56,40.56,62200.0,28.0585,28.0585,28.0516,28.0516,62200.0
2013-11-25 14:55:00,40.56,40.57,40.55,40.55,43800.0,28.0516,28.0585,28.0446,28.0446,43800.0
2013-11-25 15:00:00,40.55,40.55,40.51,40.52,119700.0,28.0446,28.0446,28.017,28.0239,119700.0
2013-11-25 15:05:00,40.52,40.52,40.41,40.41,293700.0,28.0239,28.0239,27.9478,27.9478,293700.0
2013-11-25 15:10:00,40.41,40.43,40.39,40.41,322600.0,27.9478,27.9617,27.934,27.9478,322600.0
2013-11-25 15:15:00,40.41,40.41,40.37,40.37,203000.0,27.9478,27.9478,27.9202,27.9202,203000.0
2013-11-25 15:20:00,40.37,40.39,40.34,40.38,344100.0,27.9202,27.934,27.8994,27.9271,344100.0
2013-11-25 15:25:00,40.37,40.41,40.37,40.4,147700.0,27.9202,27.9478,27.9202,27.9409,147700.0
2013-11-25 15:30:00,40.4,40.4,40.37,40.38,100100.0,27.9409,27.9409,27.9202,27.9271,100100.0
2013-11-25 15:35:00,40.37,40.41,40.35,40.39,250900.0,27.9202,27.9478,27.9063,27.934,250900.0
2013-11-25 15:40:00,40.39,40.39,40.37,40.38,246800.0,27.934,27.934,27.9202,27.9271,246800.0
2013-11-25 15:45:00,40.38,40.41,40.36,40.37,395600.0,27.9271,27.9478,27.9132,27.9202,395600.0
2013-11-25 15:50:00,40.37,40.38,40.36,40.37,248400.0,27.9202,27.9271,27.9132,27.9202,248400.0
2013-11-25 15:55:00,40.36,40.39,40.33,40.39,1140800.0,27.9132,27.934,27.8925,27.934,1140800.0
2013-11-26 09:30:00,40.49,40.6,40.46,40.6,320900.0,28.0032,28.0792,27.9824,28.0792,320900.0
2013-11-26 09:35:00,40.59,40.6,40.55,40.58,140600.0,28.0723,28.0792,28.0446,28.0654,140600.0
2013-11-26 09:40:00,40.59,40.59,40.5,40.51,194600.0,28.0723,28.0723,28.0101,28.017,194600.0
2013-11-26 09:45:00,40.52,40.52,40.44,40.5,190500.0,28.0239,28.0239,27.9686,28.0101,190500.0
2013-11-26 09:50:00,40.51,40.54,40.5,40.52,72900.0,28.017,28.0377,28.0101,28.0239,72900.0
2013-11-26 09:55:00,40.53,40.55,40.51,40.55,87200.0,28.0308,28.0446,28.017,28.0446,87200.0
2013-11-26 10:00:00,40.55,40.57,40.47,40.49,144400.0,28.0446,28.0585,27.9893,28.0032,144400.0
2013-11-26 10:05:00,40.5,40.51,40.43,40.45,156000.0,28.0101,28.017,27.9617,27.9755,156000.0
2013-11-26 10:10:00,40.46,40.47,40.37,40.42,272000.0,27.9824,27.9893,27.9202,27.9547,272000.0
2013-11-26 10:15:00,40.42,40.43,40.36,40.37,91500.0,27.9547,27.9617,27.9132,27.9202,91500.0
2013-11-26 10:20:00,40.37,40.38,40.3,40.31,179300.0,27.9202,27.9271,27.8717,27.8787,179300.0
2013-11-26 10:25:00,40.32,40.38,40.32,40.36,89000.0,27.8856,27.9271,27.8856,27.9132,89000.0
2013-11-26 10:30:00,40.35,40.38,40.34,40.36,90700.0,27.9063,27.9271,27.8994,27.9132,90700.0
2013-11-26 10:35:00,40.37,40.37,40.31,40.31,76900.0,27.9202,27.9202,27.8787,27.8787,76900.0
2013-11-26 10:40:00,40.31,40.34,40.28,40.3,97500.0,27.8787,27.8994,27.8579,27.8717,97500.0
2013-11-26 10:45:00,40.29,40.3,40.27,40.27,95800.0,27.8648,27.8717,27.851,27.851,95800.0
2013-11-26 10:50:00,40.28,40.3,40.26,40.29,91900.0,27.8579,27.8717,27.8441,27.8648,91900.0
2013-11-26 10:55:00,40.29,40.3,40.26,40.3,122600.0,27.8648,27.8717,27.8441,27.8717,122600.0
2013-11-26 11:00:00,40.29,40.36,40.29,40.36,104400.0,27.8648,27.9132,27.8648,27.9132,104400.0
2013-11-26 11:05:00,40.37,40.39,40.36,40.36,110200.0,27.9202,27.934,27.9132,27.9132,110200.0
2013-11-26 11:10:00,40.36,40.37,40.33,40.33,129900.0,27.9132,27.9202,27.8925,27.8925,129900.0
2013-11-26 11:15:00,40.34,40.36,40.29,40.29,109900.0,27.8994,27.9132,27.8648,27.8648,109900.0
2013-11-26 11:20:00,40.29,40.32,40.28,40.31,145800.0,27.8648,27.8856,27.8579,27.8787,145800.0
2013-11-26 11:25:00,40.32,40.32,40.3,40.3,107900.0,27.8856,27.8856,27.8717,27.8717,107900.0
2013-11-26 11:30:00,40.3,40.33,40.29,40.32,165700.0,27.8717,27.8925,27.8648,27.8856,165700.0
2013-11-26 11:35:00,40.31,40.36,40.31,40.33,71100.0,27.8787,27.9132,27.8787,27.8925,71100.0
2013-11-26 11:40:00,40.33,40.35,40.32,40.32,69000.0,27.8925,27.9063,27.8856,27.8856,69000.0
2013-11-26 11:45:00,40.33,40.33,40.29,40.29,75300.0,27.8925,27.8925,27.8648,27.8648,75300.0
2013-11-26 11:50:00,40.3,40.33,40.29,40.32,74900.0,27.8717,27.8925,27.8648,27.8856,74900.0
2013-11-26 11:55:00,40.32,40.32,40.28,40.29,80600.0,27.8856,27.8856,27.8579,27.8648,80600.0
2013-11-26 12:00:00,40.3,40.34,40.29,40.34,48000.0,27.8717,27.8994,27.8648,27.8994,48000.0
2013-11-26 12:05:00,40.33,40.35,40.33,40.33,53500.0,27.8925,27.9063,27.8925,27.8925,53500.0
2013-11-26 12:10:00,40.33,40.37,40.33,40.36,34000.0,27.8925,27.9202,27.8925,27.9132,34000.0
2013-11-26 12:15:00,40.36,40.4,40.36,40.4,59800.0,27.9132,27.9409,27.9132,27.9409,59800.0
2013-11-26 12:20:00,40.4,40.42,40.38,40.38,111800.0,27.9409,27.9547,27.9271,27.9271,111800.0
2013-11-26 12:25:00,40.39,40.42,40.38,40.42,46800.0,27.934,27.9547,27.9271,27.9547,46800.0
2013-11-26 12:30:00,40.42,40.43,40.39,40.39,66700.0,27.9547,27.9617,27.934,27.934,66700.0
2013-11-26 12:35:00,40.39,40.4,40.38,40.38,49100.0,27.934,27.9409,27.9271,27.9271,49100.0
2013-11-26 12:40:00,40.38,40.41,40.38,40.4,54200.0,27.9271,27.9478,27.9271,27.9409,54200.0
2013-11-26 12:45:00,40.39,40.43,40.39,40.41,50800.0,27.934,27.9617,27.934,27.9478,50800.0
2013-11-26 12:50:00,40.42,40.42,40.39,40.39,56100.0,27.9547,27.9547,27.934,27.934,56100.0
2013-11-26 12:55:00,40.4,40.4,40.36,40.37,101300.0,27.9409,27.9409,27.9132,27.9202,101300.0
2013-11-26 13:00:00,40.37,40.42,40.36,40.42,54900.0,27.9202,27.9547,27.9132,27.9547,54900.0
2013-11-26 13:05:00,40.42,40.43,40.4,40.41,105900.0,27.9547,27.9617,27.9409,27.9478,105900.0
2013-11-26 13:10:00,40.41,40.43,40.41,40.43,40300.0,27.9478,27.9617,27.9478,27.9617,40300.0
2013-11-26 13:15:00,40.44,40.44,40.43,40.43,15400.0,27.9686,27.9686,27.9617,27.9617,15400.0
2013-11-26 13:20:00,40.44,40.44,40.41,40.42,55200.0,27.9686,27.9686,27.9478,27.9547,55200.0
2013-11-26 13:25:00,40.42,40.43,40.41,40.43,62000.0,27.9547,27.9617,27.9478,27.9617,62000.0
2013-11-26 13:30:00,40.42,40.45,40.42,40.45,64800.0,27.9547,27.9755,27.9547,27.9755,64800.0
2013-11-26 13:35:00,40.45,40.46,40.44,40.45,56500.0,27.9755,27.9824,27.9686,27.9755,56500.0
2013-11-26 13:40:00,40.45,40.46,40.45,40.45,48100.0,27.9755,27.9824,27.9755,27.9755,48100.0
2013-11-26 13:45:00,40.46,40.47,40.44,40.47,93700.0,27.9824,27.9893,27.9686,27.9893,93700.0
2013-11-26 13:50:00,40.47,40.5,40.46,40.5,104600.0,27.9893,28.0101,27.9824,28.0101,104600.0
2013-11-26 13:55:00,40.5,40.51,40.48,40.5,83000.0,28.0101,28.017,27.9962,28.0101,83000.0
2013-11-26 14:00:00,40.5,40.53,40.5,40.52,126900.0,28.0101,28.0308,28.0101,28.0239,126900.0
2013-11-26 14:05:00,40.52,40.56,40.52,40.56,99200.0,28.0239,28.0516,28.0239,28.0516,99200.0
2013-11-26 14:10:00,40.56,40.56,40.52,40.54,111900.0,28.0516,28.0516,28.0239,28.0377,111900.0
2013-11-26 14:15:00,40.53,40.55,40.52,40.52,73900.0,28.0308,28.0446,28.0239,28.0239,73900.0
2013-11-26 14:20:00,40.52,40.55,40.52,40.53,77200.0,28.0239,28.0446,28.0239,28.0308,77200.0
2013-11-26 14:25:00,40.54,40.55,40.49,40.49,118000.0,28.0377,28.0446,28.0032,28.0032,118000.0
2013-11-26 14:30:00,40.49,40.52,40.49,40.52,105500.0,28.0032,28.0239,28.0032,28.0239,105500.0
2013-11-26 14:35:00,40.52,40.52,40.51,40.52,36800.0,28.0239,28.0239,28.017,28.0239,36800.0
2013-11-26 14:40:00,40.52,40.54,40.51,40.52,57500.0,28.0239,28.0377,28.017,28.0239,57500.0
2013-11-26 14:45:00,40.52,40.53,40.51,40.51,48800.0,28.0239,28.0308,28.017,28.017,48800.0
2013-11-26 14:50:00,40.51,40.54,40.5,40.51,80800.0,28.017,28.0377,28.0101,28.017,80800.0
2013-11-26 14:55:00,40.52,40.53,40.5,40.5,51600.0,28.0239,28.0308,28.0101,28.0101,51600.0
2013-11-26 15:00:00,40.5,40.51,40.49,40.5,77200.0,28.0101,28.017,28.0032,28.0101,77200.0
2013-11-26 15:05:00,40.5,40.5,40.46,40.48,114700.0,28.0101,28.0101,27.9824,27.9962,114700.0
2013-11-26 15:10:00,40.48,40.49,40.45,40.46,504200.0,27.9962,28.0032,27.9755,27.9824,504200.0
2013-11-26 15:15:00,40.46,40.48,40.45,40.47,532100.0,27.9824,27.9962,27.9755,27.9893,532100.0
2013-11-26 15:20:00,40.47,40.51,40.46,40.47,303500.0,27.9893,28.017,27.9824,27.9893,303500.0
2013-11-26 15:25:00,40.48,40.51,40.46,40.46,209800.0,27.9962,28.017,27.9824,27.9824,209800.0
2013-11-26 15:30:00,40.47,40.5,40.46,40.48,147000.0,27.9893,28.0101,27.9824,27.9962,147000.0
2013-11-26 15:35:00,40.48,40.48,40.44,40.44,166800.0,27.9962,27.9962,27.9686,27.9686,166800.0
2013-11-26 15:40:00,40.44,40.45,40.43,40.44,186300.0,27.9686,27.9755,27.9617,27.9686,186300.0
2013-11-26 15:45:00,40.44,40.44,40.31,40.34,769400.0,27.9686,27.9686,27.8787,27.8994,769400.0
2013-11-26 15:50:00,40.34,40.35,40.27,40.27,718600.0,27.8994,27.9063,27.851,27.851,718600.0
2013-11-26 15:55:00,40.27,40.29,40.24,40.26,1688500.0,27.851,27.8648,27.8302,27.8441,1688500.0
2013-11-27 09:30:00,40.09,40.14,39.69,39.8,782900.0,27.9197,27.9545,27.6411,27.7177,782900.0
2013-11-27 09:35:00,39.81,40.0,39.81,40.0,239800.0,27.7247,27.857,27.7247,27.857,239800.0
2013-11-27 09:40:00,40.0,40.03,39.96,39.97,142100.0,27.857,27.8779,27.8291,27.8361,142100.0
2013-11-27 09:45:00,39.96,40.02,39.95,40.0,95900.0,27.8291,27.8709,27.8222,27.857,95900.0
2013-11-27 09:50:00,40.01,40.08,40.01,40.07,113000.0,27.864,27.9127,27.864,27.9057,113000.0
2013-11-27 09:55:00,40.08,40.08,39.98,40.01,139300.0,27.9127,27.9127,27.8431,27.864,139300.0
2013-11-27 10:00:00,40.01,40.05,40.0,40.02,180800.0,27.864,27.8918,27.857,27.8709,180800.0
2013-11-27 10:05:00,40.02,40.06,40.01,40.05,104700.0,27.8709,27.8988,27.864,27.8918,104700.0
2013-11-27 10:10:00,40.05,40.09,40.04,40.07,137800.0,27.8918,27.9197,27.8849,27.9057,137800.0
2013-11-27 10:15:00,40.08,40.14,40.06,40.14,103700.0,27.9127,27.9545,27.8988,27.9545,103700.0
2013-11-27 10:20:00,40.14,40.15,40.05,40.05,169600.0,27.9545,27.9615,27.8918,27.8918,169600.0
2013-11-27 10:25:00,40.06,40.07,40.02,40.02,283900.0,27.8988,27.9057,27.8709,27.8709,283900.0
2013-11-27 10:30:00,40.02,40.12,40.0,40.11,106200.0,27.8709,27.9406,27.857,27.9336,106200.0
2013-11-27 10:35:00,40.12,40.17,40.11,40.15,146700.0,27.9406,27.9754,27.9336,27.9615,146700.0
2013-11-27 10:40:00,40.15,40.21,40.14,40.19,176500.0,27.9615,28.0032,27.9545,27.9893,176500.0
2013-11-27 10:45:00,40.19,40.2,40.15,40.16,61600.0,27.9893,27.9963,27.9615,27.9684,61600.0
2013-11-27 10:50:00,40.15,40.22,40.15,40.22,80600.0,27.9615,28.0102,27.9615,28.0102,80600.0
2013-11-27 10:55:00,40.22,40.25,40.19,40.22,119600.0,28.0102,28.0311,27.9893,28.0102,119600.0
2013-11-27 11:00:00,40.22,40.25,40.2,40.24,151300.0,28.0102,28.0311,27.9963,28.0241,151300.0
2013-11-27 11:05:00,40.24,40.25,40.22,40.22,93100.0,28.0241,28.0311,28.0102,28.0102,93100.0
2013-11-27 11:10:00,40.22,40.23,40.17,40.18,259200.0,28.0102,28.0172,27.9754,27.9824,259200.0
2013-11-27 11:15:00,40.18,40.23,40.17,40.23,63000.0,27.9824,28.0172,27.9754,28.0172,63000.0
2013-11-27 11:20:00,40.23,40.24,40.22,40.23,68000.0,28.0172,28.0241,28.0102,28.0172,68000.0
2013-11-27 11:25:00,40.23,40.25,40.21,40.22,113600.0,28.0172,28.0311,28.0032,28.0102,113600.0
2013-11-27 11:30:00,40.21,40.22,40.19,40.19,61100.0,28.0032,28.0102,27.9893,27.9893,61100.0
2013-11-27 11:35:00,40.2,40.22,40.18,40.2,129900.0,27.9963,28.0102,27.9824,27.9963,129900.0
2013-11-27 11:40:00,40.19,40.22,40.17,40.21,71400.0,27.9893,28.0102,27.9754,28.0032,71400.0
2013-11-27 11:45:00,40.21,40.24,40.21,40.23,72200.0,28.0032,28.0241,28.0032,28.0172,72200.0
2013-11-27 11:50:00,40.23,40.24,40.23,40.23,77800.0,28.0172,28.0241,28.0172,28.0172,77800.0
2013-11-27 11:55:00,40.23,40.25,40.22,40.23,96800.0,28.0172,28.0311,28.0102,28.0172,96800.0
2013-11-27 12:00:00,40.24,40.24,40.19,40.22,104300.0,28.0241,28.0241,27.9893,28.0102,104300.0
2013-11-27 12:05:00,40.22,40.23,40.19,40.22,119500.0,28.0102,28.0172,27.9893,28.0102,119500.0
2013-11-27 12:10:00,40.23,40.23,40.22,40.22,33800.0,28.0172,28.0172,28.0102,28.0102,33800.0
2013-11-27 12:15:00,40.22,40.22,40.19,40.2,68800.0,28.0102,28.0102,27.9893,27.9963,68800.0
2013-11-27 12:20:00,40.19,40.23,40.18,40.19,144200.0,27.9893,28.0172,27.9824,27.9893,144200.0
2013-11-27 12:25:00,40.18,40.22,40.18,40.22,30800.0,27.9824,28.0102,27.9824,28.0102,30800.0
2013-11-27 12:30:00,40.22,40.38,40.21,40.27,129500.0,28.0102,28.1216,28.0032,28.045,129500.0
2013-11-27 12:35:00,40.27,40.3,40.26,40.3,78200.0,28.045,28.0659,28.0381,28.0659,78200.0
2013-11-27 12:40:00,40.29,40.3,40.26,40.27,41300.0,28.059,28.0659,28.0381,28.045,41300.0
2013-11-27 12:45:00,40.26,40.27,40.23,40.25,50900.0,28.0381,28.045,28.0172,28.0311,50900.0
2013-11-27 12:50:00,40.25,40.25,40.2,40.21,109700.0,28.0311,28.0311,27.9963,28.0032,109700.0
2013-11-27 12:55:00,40.21,40.21,40.12,40.12,90100.0,28.0032,28.0032,27.9406,27.9406,90100.0
2013-11-27 13:00:00,40.13,40.16,40.12,40.16,84200.0,27.9475,27.9684,27.9406,27.9684,84200.0
2013-11-27 13:05:00,40.16,40.18,40.16,40.17,41700.0,27.9684,27.9824,27.9684,27.9754,41700.0
2013-11-27 13:10:00,40.17,40.18,40.17,40.17,24200.0,27.9754,27.9824,27.9754,27.9754,24200.0
2013-11-27 13:15:00,40.18,40.18,40.15,40.15,44700.0,27.9824,27.9824,27.9615,27.9615,44700.0
2013-11-27 13:20:00,40.15,40.2,40.15,40.19,31700.0,27.9615,27.9963,27.9615,27.9893,31700.0
2013-11-27 13:25:00,40.2,40.21,40.19,40.21,31300.0,27.9963,28.0032,27.9893,28.0032,31300.0
2013-11-27 13:30:00,40.2,40.22,40.2,40.22,24200.0,27.9963,28.0102,27.9963,28.0102,24200.0
2013-11-27 13:35:00,40.22,40.22,40.21,40.22,14200.0,28.0102,28.0102,28.0032,28.0102,14200.0
2013-11-27 13:40:00,40.21,40.25,40.21,40.25,70900.0,28.0032,28.0311,28.0032,28.0311,70900.0
2013-11-27 13:45:00,40.25,40.25,40.23,40.23,31700.0,28.0311,28.0311,28.0172,28.0172,31700.0
2013-11-27 13:50:00,40.23,40.25,40.22,40.24,195600.0,28.0172,28.0311,28.0102,28.0241,195600.0
2013-11-27 13:55:00,40.24,40.25,40.23,40.23,35200.0,28.0241,28.0311,28.0172,28.0172,35200.0
2013-11-27 14:00:00,40.23,40.24,40.2,40.2,33800.0,28.0172,28.0241,27.9963,27.9963,33800.0
2013-11-27 14:05:00,40.2,40.2,40.17,40.17,32300.0,27.9963,27.9963,27.9754,27.9754,32300.0
2013-11-27 14:10:00,40.17,40.18,40.14,40.16,83800.0,27.9754,27.9824,27.9545,27.9684,83800.0
2013-11-27 14:15:00,40.17,40.17,40.16,40.16,22500.0,27.9754,27.9754,27.9684,27.9684,22500.0
2013-11-27 14:20:00,40.16,40.17,40.16,40.16,24000.0,27.9684,27.9754,27.9684,27.9684,24000.0
2013-11-27 14:25:00,40.16,40.17,40.14,40.14,39200.0,27.9684,27.9754,27.9545,27.9545,39200.0
2013-11-27 14:30:00,40.14,40.18,40.14,40.17,102600.0,27.9545,27.9824,27.9545,27.9754,102600.0
2013-11-27 14:35:00,40.17,40.18,40.17,40.18,25800.0,27.9754,27.9824,27.9754,27.9824,25800.0
2013-11-27 14:40:00,40.18,40.18,40.17,40.17,24000.0,27.9824,27.9824,27.9754,27.9754,24000.0
2013-11-27 14:45:00,40.17,40.19,40.17,40.19,70900.0,27.9754,27.9893,27.9754,27.9893,70900.0
2013-11-27 14:50:00,40.19,40.21,40.18,40.19,144900.0,27.9893,28.0032,27.9824,27.9893,144900.0
2013-11-27 14:55:00,40.19,40.2,40.18,40.19,46200.0,27.9893,27.9963,27.9824,27.9893,46200.0
2013-11-27 15:00:00,40.19,40.21,40.18,40.21,79700.0,27.9893,28.0032,27.9824,28.0032,79700.0
2013-11-27 15:05:00,40.21,40.22,40.2,40.22,54600.0,28.0032,28.0102,27.9963,28.0102,54600.0
2013-11-27 15:10:00,40.22,40.23,40.21,40.23,62800.0,28.0102,28.0172,28.0032,28.0172,62800.0
2013-11-27 15:15:00,40.22,40.23,40.21,40.22,106200.0,28.0102,28.0172,28.0032,28.0102,106200.0
2013-11-27 15:20:00,40.23,40.23,40.22,40.22,36000.0,28.0172,28.0172,28.0102,28.0102,36000.0
2013-11-27 15:25:00,40.22,40.23,40.22,40.22,80700.0,28.0102,28.0172,28.0102,28.0102,80700.0
2013-11-27 15:30:00,40.23,40.25,40.19,40.19,182600.0,28.0172,28.0311,27.9893,27.9893,182600.0
2013-11-27 15:35:00,40.2,40.2,40.18,40.19,118800.0,27.9963,27.9963,27.9824,27.9893,118800.0
2013-11-27 15:40:00,40.19,40.2,40.19,40.19,122100.0,27.9893,27.9963,27.9893,27.9893,122100.0
2013-11-27 15:45:00,40.19,40.21,40.18,40.2,164000.0,27.9893,28.0032,27.9824,27.9963,164000.0
2013-11-27 15:50:00,40.2,40.22,40.19,40.2,360300.0,27.9963,28.0102,27.9893,27.9963,360300.0
2013-11-27 15:55:00,40.21,40.25,40.19,40.2,691800.0,28.0032,28.0311,27.9893,27.9963,691800.0
2013-11-29 09:30:00,40.27,40.32,40.18,40.32,353500.0,28.045,28.0799,27.9824,28.0799,353500.0
2013-11-29 09:35:00,40.31,40.38,40.3,40.32,152600.0,28.0729,28.1216,28.0659,28.0799,152600.0
2013-11-29 09:40:00,40.32,40.38,40.3,40.31,172900.0,28.0799,28.1216,28.0659,28.0729,172900.0
2013-11-29 09:45:00,40.31,40.42,40.3,40.37,178900.0,28.0729,28.1495,28.0659,28.1147,178900.0
2013-11-29 09:50:00,40.37,40.41,40.34,40.41,226800.0,28.1147,28.1425,28.0938,28.1425,226800.0
2013-11-29 09:55:00,40.41,40.44,40.39,40.41,124100.0,28.1425,28.1634,28.1286,28.1425,124100.0
2013-11-29 10:00:00,40.41,40.43,40.4,40.4,99600.0,28.1425,28.1565,28.1356,28.1356,99600.0
2013-11-29 10:05:00,40.4,40.45,40.39,40.39,115300.0,28.1356,28.1704,28.1286,28.1286,115300.0
2013-11-29 10:10:00,40.39,40.43,40.38,40.42,99600.0,28.1286,28.1565,28.1216,28.1495,99600.0
2013-11-29 10:15:00,40.41,40.42,40.4,40.41,110700.0,28.1425,28.1495,28.1356,28.1425,110700.0
2013-11-29 10:20:00,40.41,40.41,40.34,40.37,99900.0,28.1425,28.1425,28.0938,28.1147,99900.0
2013-11-29 10:25:00,40.38,40.43,40.36,40.42,151100.0,28.1216,28.1565,28.1077,28.1495,151100.0
2013-11-29 10:30:00,40.43,40.46,40.42,40.45,82700.0,28.1565,28.1774,28.1495,28.1704,82700.0
2013-11-29 10:35:00,40.46,40.46,40.43,40.43,86000.0,28.1774,28.1774,28.1565,28.1565,86000.0
2013-11-29 10:40:00,40.44,40.44,40.4,40.41,89200.0,28.1634,28.1634,28.1356,28.1425,89200.0
2013-11-29 10:45:00,40.41,40.42,40.38,40.38,79100.0,28.1425,28.1495,28.1216,28.1216,79100.0
2013-11-29 10:50:00,40.38,40.4,40.37,40.4,128600.0,28.1216,28.1356,28.1147,28.1356,128600.0
2013-11-29 10:55:00,40.39,40.44,40.39,40.43,117400.0,28.1286,28.1634,28.1286,28.1565,117400.0
2013-11-29 11:00:00,40.43,40.45,40.42,40.42,100100.0,28.1565,28.1704,28.1495,28.1495,100100.0
2013-11-29 11:05:00,40.43,40.44,40.41,40.43,98900.0,28.1565,28.1634,28.1425,28.1565,98900.0
2013-11-29 11:10:00,40.42,40.43,40.39,40.4,97000.0,28.1495,28.1565,28.1286,28.1356,97000.0
2013-11-29 11:15:00,40.4,40.41,40.39,40.4,99000.0,28.1356,28.1425,28.1286,28.1356,99000.0
2013-11-29 11:20:00,40.4,40.46,40.4,40.46,167100.0,28.1356,28.1774,28.1356,28.1774,167100.0
2013-11-29 11:25:00,40.46,40.48,40.43,40.44,138300.0,28.1774,28.1913,28.1565,28.1634,138300.0
2013-11-29 11:30:00,40.43,40.45,40.42,40.42,64200.0,28.1565,28.1704,28.1495,28.1495,64200.0
2013-11-29 11:35:00,40.42,40.42,40.34,40.34,93700.0,28.1495,28.1495,28.0938,28.0938,93700.0
2013-11-29 11:40:00,40.34,40.34,40.28,40.31,134500.0,28.0938,28.0938,28.052,28.0729,134500.0
2013-11-29 11:45:00,40.32,40.32,40.3,40.31,58700.0,28.0799,28.0799,28.0659,28.0729,58700.0
2013-11-29 11:50:00,40.3,40.31,40.3,40.3,52200.0,28.0659,28.0729,28.0659,28.0659,52200.0
2013-11-29 11:55:00,40.3,40.31,40.3,40.3,43000.0,28.0659,28.0729,28.0659,28.0659,43000.0
2013-11-29 12:00:00,40.3,40.31,40.25,40.25,114600.0,28.0659,28.0729,28.0311,28.0311,114600.0
2013-11-29 12:05:00,40.25,40.27,40.24,40.27,125500.0,28.0311,28.045,28.0241,28.045,125500.0
2013-11-29 12:10:00,40.27,40.3,40.26,40.3,74800.0,28.045,28.0659,28.0381,28.0659,74800.0
2013-11-29 12:15:00,40.3,40.32,40.29,40.3,82700.0,28.0659,28.0799,28.059,28.0659,82700.0
2013-11-29 12:20:00,40.3,40.31,40.27,40.27,84700.0,28.0659,28.0729,28.045,28.045,84700.0
2013-11-29 12:25:00,40.27,40.3,40.27,40.28,71000.0,28.045,28.0659,28.045,28.052,71000.0
2013-11-29 12:30:00,40.27,40.3,40.25,40.25,137600.0,28.045,28.0659,28.0311,28.0311,137600.0
2013-11-29 12:35:00,40.25,40.26,40.2,40.23,210700.0,28.0311,28.0381,27.9963,28.0172,210700.0
2013-11-29 12:40:00,40.24,40.24,40.17,40.2,198000.0,28.0241,28.0241,27.9754,27.9963,198000.0
2013-11-29 12:45:00,40.2,40.22,40.11,40.11,352900.0,27.9963,28.0102,27.9336,27.9336,352900.0
2013-11-29 12:50:00,40.12,40.23,40.11,40.19,469300.0,27.9406,28.0172,27.9336,27.9893,469300.0
2013-11-29 12:55:00,40.19,40.21,40.16,40.16,1020900.0,27.9893,28.0032,27.9684,27.9684,1020900.0
2013-12-02 09:30:00,40.1,40.2,40.04,40.12,374200.0,27.9266,27.9963,27.8849,27.9406,374200.0
2013-12-02 09:35:00,40.11,40.17,40.11,40.14,361800.0,27.9336,27.9754,27.9336,27.9545,361800.0
2013-12-02 09:40:00,40.14,40.15,39.9,39.9,680500.0,27.9545,27.9615,27.7874,27.7874,680500.0
2013-12-02 09:45:00,39.9,40.15,39.9,40.11,436900.0,27.7874,27.9615,27.7874,27.9336,436900.0
2013-12-02 09:50:00,40.11,40.15,40.06,40.08,238700.0,27.9336,27.9615,27.8988,27.9127,238700.0
2013-12-02 09:55:00,40.08,40.08,40.01,40.04,225200.0,27.9127,27.9127,27.864,27.8849,225200.0
2013-12-02 10:00:00,40.04,40.09,40.01,40.09,288800.0,27.8849,27.9197,27.864,27.9197,288800.0
2013-12-02 10:05:00,40.09,40.1,39.81,39.86,722900.0,27.9197,27.9266,27.7247,27.7595,722900.0
2013-12-02 10:10:00,39.87,39.91,39.84,39.85,357800.0,27.7665,27.7943,27.7456,27.7525,357800.0
2013-12-02 10:15:00,39.85,39.89,39.83,39.85,297600.0,27.7525,27.7804,27.7386,27.7525,297600.0
2013-12-02 10:20:00,39.85,39.97,39.84,39.93,286500.0,27.7525,27.8361,27.7456,27.8082,286500.0
2013-12-02 10:25:00,39.93,39.95,39.91,39.92,290500.0,27.8082,27.8222,27.7943,27.8013,290500.0
2013-12-02 10:30:00,39.91,39.92,39.84,39.86,279700.0,27.7943,27.8013,27.7456,27.7595,279700.0
2013-12-02 10:35:00,39.86,39.93,39.85,39.93,201300.0,27.7595,27.8082,27.7525,27.8082,201300.0
2013-12-02 10:40:00,39.93,39.94,39.9,39.9,96800.0,27.8082,27.8152,27.7874,27.7874,96800.0
2013-12-02 10:45:00,39.9,39.91,39.81,39.82,221000.0,27.7874,27.7943,27.7247,27.7316,221000.0
2013-12-02 10:50:00,39.82,39.88,39.81,39.88,154600.0,27.7316,27.7734,27.7247,27.7734,154600.0
2013-12-02 10:55:00,39.88,39.89,39.86,39.87,68000.0,27.7734,27.7804,27.7595,27.7665,68000.0
2013-12-02 11:00:00,39.86,39.87,39.81,39.82,191800.0,27.7595,27.7665,27.7247,27.7316,191800.0
2013-12-02 11:05:00,39.82,39.83,39.78,39.79,212000.0,27.7316,27.7386,27.7038,27.7107,212000.0
2013-12-02 11:10:00,39.78,39.8,39.78,39.78,133900.0,27.7038,27.7177,27.7038,27.7038,133900.0
2013-12-02 11:15:00,39.79,39.8,39.75,39.75,174400.0,27.7107,27.7177,27.6829,27.6829,174400.0
2013-12-02 11:20:00,39.75,39.77,39.75,39.77,209000.0,27.6829,27.6968,27.6829,27.6968,209000.0
2013-12-02 11:25:00,39.77,39.83,39.76,39.83,189600.0,27.6968,27.7386,27.6899,27.7386,189600.0
2013-12-02 11:30:00,39.83,39.87,39.82,39.84,142700.0,27.7386,27.7665,27.7316,27.7456,142700.0
2013-12-02 11:35:00,39.83,39.86,39.81,39.84,172500.0,27.7386,27.7595,27.7247,27.7456,172500.0
2013-12-02 11:40:00,39.85,39.89,39.82,39.89,83100.0,27.7525,27.7804,27.7316,27.7804,83100.0
2013-12-02 11:45:00,39.88,39.94,39.87,39.93,84700.0,27.7734,27.8152,27.7665,27.8082,84700.0
2013-12-02 11:50:00,39.94,39.99,39.93,39.99,72900.0,27.8152,27.85,27.8082,27.85,72900.0
2013-12-02 11:55:00,39.99,40.01,39.96,39.99,289400.0,27.85,27.864,27.8291,27.85,289400.0
2013-12-02 12:00:00,39.99,40.0,39.96,39.98,70100.0,27.85,27.857,27.8291,27.8431,70100.0
2013-12-02 12:05:00,39.98,40.01,39.98,40.0,66200.0,27.8431,27.864,27.8431,27.857,66200.0
2013-12-02 12:10:00,40.0,40.02,39.98,40.01,98500.0,27.857,27.8709,27.8431,27.864,98500.0
2013-12-02 12:15:00,40.0,40.06,40.0,40.03,86600.0,27.857,27.8988,27.857,27.8779,86600.0
2013-12-02 12:20:00,40.03,40.06,40.02,40.06,48700.0,27.8779,27.8988,27.8709,27.8988,48700.0
2013-12-02 12:25:00,40.05,40.06,40.0,40.0,54500.0,27.8918,27.8988,27.857,27.857,54500.0
2013-12-02 12:30:00,40.0,40.04,40.0,40.04,58300.0,27.857,27.8849,27.857,27.8849,58300.0
2013-12-02 12:35:00,40.04,40.07,40.02,40.06,75000.0,27.8849,27.9057,27.8709,27.8988,75000.0
2013-12-02 12:40:00,40.07,40.07,40.05,40.06,46400.0,27.9057,27.9057,27.8918,27.8988,46400.0
2013-12-02 12:45:00,40.07,40.09,40.05,40.06,88000.0,27.9057,27.9197,27.8918,27.8988,88000.0
2013-12-02 12:50:00,40.07,40.07,40.04,40.04,57700.0,27.9057,27.9057,27.8849,27.8849,57700.0
2013-12-02 12:55:00,40.05,40.06,40.04,40.05,39800.0,27.8918,27.8988,27.8849,27.8918,39800.0
2013-12-02 13:00:00,40.05,40.11,40.05,40.11,145800.0,27.8918,27.9336,27.8918,27.9336,145800.0
2013-12-02 13:05:00,40.1,40.11,40.07,40.07,57900.0,27.9266,27.9336,27.9057,27.9057,57900.0
2013-12-02 13:10:00,40.08,40.08,40.06,40.07,52900.0,27.9127,27.9127,27.8988,27.9057,52900.0
2013-12-02 13:15:00,40.07,40.07,40.05,40.05,41700.0,27.9057,27.9057,27.8918,27.8918,41700.0
2013-12-02 13:20:00,40.05,40.09,40.04,40.08,44000.0,27.8918,27.9197,27.8849,27.9127,44000.0
2013-12-02 13:25:00,40.09,40.09,40.06,40.07,53200.0,27.9197,27.9197,27.8988,27.9057,53200.0
2013-12-02 13:30:00,40.07,40.08,40.02,40.02,56400.0,27.9057,27.9127,27.8709,27.8709,56400.0
2013-12-02 13:35:00,40.02,40.05,40.02,40.05,42700.0,27.8709,27.8918,27.8709,27.8918,42700.0
2013-12-02 13:40:00,40.05,40.05,40.04,40.05,93300.0,27.8918,27.8918,27.8849,27.8918,93300.0
2013-12-02 13:45:00,40.05,40.06,40.04,40.04,59100.0,27.8918,27.8988,27.8849,27.8849,59100.0
2013-12-02 13:50:00,40.04,40.07,40.04,40.07,30500.0,27.8849,27.9057,27.8849,27.9057,30500.0
2013-12-02 13:55:00,40.07,40.11,40.06,40.1,226400.0,27.9057,27.9336,27.8988,27.9266,226400.0
2013-12-02 14:00:00,40.09,40.1,40.08,40.08,53700.0,27.9197,27.9266,27.9127,27.9127,53700.0
2013-12-02 14:05:00,40.08,40.09,40.07,40.08,98400.0,27.9127,27.9197,27.9057,27.9127,98400.0
2013-12-02 14:10:00,40.07,40.1,40.07,40.09,116100.0,27.9057,27.9266,27.9057,27.9197,116100.0
2013-12-02 14:15:00,40.09,40.09,40.05,40.09,102300.0,27.9197,27.9197,27.8918,27.9197,102300.0
2013-12-02 14:20:00,40.09,40.09,40.06,40.08,65300.0,27.9197,27.9197,27.8988,27.9127,65300.0
2013-12-02 14:25:00,40.09,40.11,40.08,40.11,74700.0,27.9197,27.9336,27.9127,27.9336,74700.0
2013-12-02 14:30:00,40.11,40.11,40.08,40.09,80300.0,27.9336,27.9336,27.9127,27.9197,80300.0
2013-12-02 14:35:00,40.09,40.1,40.07,40.1,86500.0,27.9197,27.9266,27.9057,27.9266,86500.0
2013-12-02 14:40:00,40.1,40.1,40.05,40.07,73700.0,27.9266,27.9266,27.8918,27.9057,73700.0
2013-12-02 14:45:00,40.07,40.07,40.04,40.07,155800.0,27.9057,27.9057,27.8849,27.9057,155800.0
2013-12-02 14:50:00,40.06,40.09,40.05,40.08,89200.0,27.8988,27.9197,27.8918,27.9127,89200.0
2013-12-02 14:55:00,40.08,40.08,40.06,40.07,83100.0,27.9127,27.9127,27.8988,27.9057,83100.0
2013-12-02 15:00:00,40.07,40.07,40.05,40.07,99900.0,27.9057,27.9057,27.8918,27.9057,99900.0
2013-12-02 15:05:00,40.07,40.08,40.06,40.08,65400.0,27.9057,27.9127,27.8988,27.9127,65400.0
2013-12-02 15:10:00,40.08,40.1,40.07,40.09,120800.0,27.9127,27.9266,27.9057,27.9197,120800.0
2013-12-02 15:15:00,40.09,40.12,40.07,40.08,123300.0,27.9197,27.9406,27.9057,27.9127,123300.0
2013-12-02 15:20:00,40.08,40.1,40.07,40.08,72300.0,27.9127,27.9266,27.9057,27.9127,72300.0
2013-12-02 15:25:00,40.09,40.09,40.04,40.05,222500.0,27.9197,27.9197,27.8849,27.8918,222500.0
2013-12-02 15:30:00,40.05,40.05,39.99,40.02,354200.0,27.8918,27.8918,27.85,27.8709,354200.0
2013-12-02 15:35:00,40.02,40.04,40.01,40.02,191400.0,27.8709,27.8849,27.864,27.8709,191400.0
2013-12-02 15:40:00,40.02,40.05,40.01,40.02,339200.0,27.8709,27.8918,27.864,27.8709,339200.0
2013-12-02 15:45:00,40.01,40.04,40.0,40.01,561900.0,27.864,27.8849,27.857,27.864,561900.0
2013-12-02 15:50:00,40.02,40.06,39.99,40.04,686100.0,27.8709,27.8988,27.85,27.8849,686100.0
2013-12-02 15:55:00,40.05,40.09,40.04,40.09,946300.0,27.8918,27.9197,27.8849,27.9197,946300.0
2013-12-03 09:30:00,40.05,40.17,40.01,40.15,545200.0,27.8918,27.9754,27.864,27.9615,545200.0
2013-12-03 09:35:00,40.14,40.25,40.14,40.17,340100.0,27.9545,28.0311,27.9545,27.9754,340100.0
2013-12-03 09:40:00,40.17,40.27,40.17,40.24,195900.0,27.9754,28.045,27.9754,28.0241,195900.0
2013-12-03 09:45:00,40.25,40.3,40.24,40.25,293600.0,28.0311,28.0659,28.0241,28.0311,293600.0
2013-12-03 09:50:00,40.26,40.28,40.21,40.27,346500.0,28.0381,28.052,28.0032,28.045,346500.0
2013-12-03 09:55:00,40.27,40.33,40.27,40.3,278600.0,28.045,28.0868,28.045,28.0659,278600.0
2013-12-03 10:00:00,40.3,40.36,40.29,40.3,488200.0,28.0659,28.1077,28.059,28.0659,488200.0
2013-12-03 10:05:00,40.3,40.31,40.29,40.3,251900.0,28.0659,28.0729,28.059,28.0659,251900.0
2013-12-03 10:10:00,40.3,40.32,40.27,40.28,524100.0,28.0659,28.0799,28.045,28.052,524100.0
2013-12-03 10:15:00,40.27,40.27,40.22,40.22,183800.0,28.045,28.045,28.0102,28.0102,183800.0
2013-12-03 10:20:00,40.23,40.27,40.2,40.25,270800.0,28.0172,28.045,27.9963,28.0311,270800.0
2013-12-03 10:25:00,40.26,40.27,40.24,40.25,145900.0,28.0381,28.045,28.0241,28.0311,145900.0
2013-12-03 10:30:00,40.25,40.27,40.24,40.26,152300.0,28.0311,28.045,28.0241,28.0381,152300.0
2013-12-03 10:35:00,40.26,40.29,40.26,40.26,119400.0,28.0381,28.059,28.0381,28.0381,119400.0
2013-12-03 10:40:00,40.27,40.31,40.26,40.3,144400.0,28.045,28.0729,28.0381,28.0659,144400.0
2013-12-03 10:45:00,40.31,40.32,40.29,40.32,119700.0,28.0729,28.0799,28.059,28.0799,119700.0
2013-12-03 10:50:00,40.33,40.33,40.29,40.3,107400.0,28.0868,28.0868,28.059,28.0659,107400.0
2013-12-03 10:55:00,40.3,40.33,40.29,40.33,126900.0,28.0659,28.0868,28.059,28.0868,126900.0
2013-12-03 11:00:00,40.32,40.35,40.29,40.32,241400.0,28.0799,28.1007,28.059,28.0799,241400.0
2013-12-03 11:05:00,40.32,40.32,40.3,40.31,113300.0,28.0799,28.0799,28.0659,28.0729,113300.0
2013-12-03 11:10:00,40.3,40.32,40.29,40.31,81300.0,28.0659,28.0799,28.059,28.0729,81300.0
2013-12-03 11:15:00,40.3,40.31,40.28,40.29,175900.0,28.0659,28.0729,28.052,28.059,175900.0
2013-12-03 11:20:00,40.28,40.29,40.24,40.25,252900.0,28.052,28.059,28.0241,28.0311,252900.0
2013-12-03 11:25:00,40.25,40.27,40.2,40.2,203700.0,28.0311,28.045,27.9963,27.9963,203700.0
2013-12-03 11:30:00,40.2,40.22,40.2,40.2,254500.0,27.9963,28.0102,27.9963,27.9963,254500.0
2013-12-03 11:35:00,40.2,40.25,40.2,40.24,89800.0,27.9963,28.0311,27.9963,28.0241,89800.0
2013-12-03 11:40:00,40.25,40.25,40.21,40.22,225900.0,28.0311,28.0311,28.0032,28.0102,225900.0
2013-12-03 11:45:00,40.22,40.23,40.2,40.21,184900.0,28.0102,28.0172,27.9963,28.0032,184900.0
2013-12-03 11:50:00,40.22,40.25,40.21,40.24,109800.0,28.0102,28.0311,28.0032,28.0241,109800.0
2013-12-03 11:55:00,40.24,40.26,40.23,40.25,65000.0,28.0241,28.0381,28.0172,28.0311,65000.0
2013-12-03 12:00:00,40.25,40.26,40.24,40.25,39100.0,28.0311,28.0381,28.0241,28.0311,39100.0
2013-12-03 12:05:00,40.24,40.28,40.24,40.26,112200.0,28.0241,28.052,28.0241,28.0381,112200.0
2013-12-03 12:10:00,40.26,40.27,40.25,40.25,92000.0,28.0381,28.045,28.0311,28.0311,92000.0
2013-12-03 12:15:00,40.25,40.27,40.25,40.27,79300.0,28.0311,28.045,28.0311,28.045,79300.0
2013-12-03 12:20:00,40.27,40.28,40.26,40.26,65500.0,28.045,28.052,28.0381,28.0381,65500.0
2013-12-03 12:25:00,40.26,40.3,40.26,40.3,63200.0,28.0381,28.0659,28.0381,28.0659,63200.0
2013-12-03 12:30:00,40.3,40.32,40.29,40.32,84400.0,28.0659,28.0799,28.059,28.0799,84400.0
2013-12-03 12:35:00,40.32,40.35,40.31,40.34,157900.0,28.0799,28.1007,28.0729,28.0938,157900.0
2013-12-03 12:40:00,40.34,40.34,40.32,40.32,51800.0,28.0938,28.0938,28.0799,28.0799,51800.0
2013-12-03 12:45:00,40.32,40.33,40.3,40.3,128600.0,28.0799,28.0868,28.0659,28.0659,128600.0
2013-12-03 12:50:00,40.3,40.31,40.29,40.3,87300.0,28.0659,28.0729,28.059,28.0659,87300.0
2013-12-03 12:55:00,40.3,40.3,40.29,40.3,69700.0,28.0659,28.0659,28.059,28.0659,69700.0
2013-12-03 13:00:00,40.29,40.31,40.28,40.28,240700.0,28.059,28.0729,28.052,28.052,240700.0
2013-12-03 13:05:00,40.29,40.29,40.28,40.29,59800.0,28.059,28.059,28.052,28.059,59800.0
2013-12-03 13:10:00,40.29,40.29,40.26,40.26,158800.0,28.059,28.059,28.0381,28.0381,158800.0
2013-12-03 13:15:00,40.26,40.29,40.26,40.29,86800.0,28.0381,28.059,28.0381,28.059,86800.0
2013-12-03 13:20:00,40.29,40.29,40.25,40.25,98000.0,28.059,28.059,28.0311,28.0311,98000.0
2013-12-03 13:25:00,40.25,40.26,40.23,40.26,122500.0,28.0311,28.0381,28.0172,28.0381,122500.0
2013-12-03 13:30:00,40.26,40.26,40.23,40.24,221100.0,28.0381,28.0381,28.0172,28.0241,221100.0
2013-12-03 13:35:00,40.24,40.24,40.23,40.23,125100.0,28.0241,28.0241,28.0172,28.0172,125100.0
2013-12-03 13:40:00,40.23,40.24,40.22,40.23,95100.0,28.0172,28.0241,28.0102,28.0172,95100.0
2013-12-03 13:45:00,40.23,40.25,40.23,40.24,161900.0,28.0172,28.0311,28.0172,28.0241,161900.0
2013-12-03 13:50:00,40.24,40.27,40.22,40.27,130700.0,28.0241,28.045,28.0102,28.045,130700.0
2013-12-03 13:55:00,40.27,40.28,40.25,40.25,120300.0,28.045,28.052,28.0311,28.0311,120300.0
2013-12-03 14:00:00,40.25,40.28,40.25,40.25,91300.0,28.0311,28.052,28.0311,28.0311,91300.0
2013-12-03 14:05:00,40.26,40.26,40.24,40.25,120800.0,28.0381,28.0381,28.0241,28.0311,120800.0
2013-12-03 14:10:00,40.25,40.28,40.24,40.28,61500.0,28.0311,28.052,28.0241,28.052,61500.0
2013-12-03 14:15:00,40.27,40.27,40.22,40.24,199900.0,28.045,28.045,28.0102,28.0241,199900.0
2013-12-03 14:20:00,40.24,40.26,40.22,40.22,114200.0,28.0241,28.0381,28.0102,28.0102,114200.0
2013-12-03 14:25:00,40.22,40.25,40.21,40.25,138300.0,28.0102,28.0311,28.0032,28.0311,138300.0
2013-12-03 14:30:00,40.25,40.28,40.23,40.26,81300.0,28.0311,28.052,28.0172,28.0381,81300.0
2013-12-03 14:35:00,40.27,40.29,40.25,40.25,56400.0,28.045,28.059,28.0311,28.0311,56400.0
2013-12-03 14:40:00,40.25,40.28,40.25,40.25,57200.0,28.0311,28.052,28.0311,28.0311,57200.0
2013-12-03 14:45:00,40.25,40.27,40.25,40.26,54700.0,28.0311,28.045,28.0311,28.0381,54700.0
2013-12-03 14:50:00,40.27,40.28,40.26,40.27,44000.0,28.045,28.052,28.0381,28.045,44000.0
2013-12-03 14:55:00,40.27,40.29,40.24,40.27,159600.0,28.045,28.059,28.0241,28.045,159600.0
2013-12-03 15:00:00,40.26,40.29,40.24,40.29,97100.0,28.0381,28.059,28.0241,28.059,97100.0
2013-12-03 15:05:00,40.29,40.3,40.27,40.3,81400.0,28.059,28.0659,28.045,28.0659,81400.0
2013-12-03 15:10:00,40.3,40.3,40.24,40.25,146000.0,28.0659,28.0659,28.0241,28.0311,146000.0
2013-12-03 15:15:00,40.24,40.28,40.24,40.27,105400.0,28.0241,28.052,28.0241,28.045,105400.0
2013-12-03 15:20:00,40.27,40.28,40.23,40.25,203400.0,28.045,28.052,28.0172,28.0311,203400.0
2013-12-03 15:25:00,40.24,40.28,40.24,40.28,104300.0,28.0241,28.052,28.0241,28.052,104300.0
2013-12-03 15:30:00,40.27,40.34,40.26,40.33,180600.0,28.045,28.0938,28.0381,28.0868,180600.0
2013-12-03 15:35:00,40.33,40.34,40.3,40.3,170000.0,28.0868,28.0938,28.0659,28.0659,170000.0
2013-12-03 15:40:00,40.31,40.36,40.3,40.34,430500.0,28.0729,28.1077,28.0659,28.0938,430500.0
2013-12-03 15:45:00,40.35,40.39,40.3,40.37,500700.0,28.1007,28.1286,28.0659,28.1147,500700.0
2013-12-03 15:50:00,40.37,40.38,40.34,40.36,475000.0,28.1147,28.1216,28.0938,28.1077,475000.0
2013-12-03 15:55:00,40.35,40.38,40.33,40.36,824100.0,28.1007,28.1216,28.0868,28.1077,824100.0
2013-12-04 09:30:00,40.11,40.22,39.94,40.03,574600.0,27.9336,28.0102,27.8152,27.8779,574600.0
2013-12-04 09:35:00,40.03,40.18,40.01,40.18,312500.0,27.8779,27.9824,27.864,27.9824,312500.0
2013-12-04 09:40:00,40.18,40.22,40.1,40.1,207100.0,27.9824,28.0102,27.9266,27.9266,207100.0
2013-12-04 09:45:00,40.1,40.11,40.0,40.0,240100.0,27.9266,27.9336,27.857,27.857,240100.0
2013-12-04 09:50:00,40.0,40.05,39.97,40.01,455000.0,27.857,27.8918,27.8361,27.864,455000.0
2013-12-04 09:55:00,40.01,40.14,40.0,40.09,187300.0,27.864,27.9545,27.857,27.9197,187300.0
2013-12-04 10:00:00,40.08,40.16,40.07,40.14,285700.0,27.9127,27.9684,27.9057,27.9545,285700.0
2013-12-04 10:05:00,40.15,40.19,40.12,40.18,216000.0,27.9615,27.9893,27.9406,27.9824,216000.0
2013-12-04 10:10:00,40.19,40.33,40.18,40.33,303300.0,27.9893,28.0868,27.9824,28.0868,303300.0
2013-12-04 10:15:00,40.32,40.35,40.3,40.33,441900.0,28.0799,28.1007,28.0659,28.0868,441900.0
2013-12-04 10:20:00,40.34,40.4,40.33,40.37,367500.0,28.0938,28.1356,28.0868,28.1147,367500.0
2013-12-04 10:25:00,40.36,40.39,40.34,40.35,131600.0,28.1077,28.1286,28.0938,28.1007,131600.0
2013-12-04 10:30:00,40.34,40.38,40.32,40.34,160900.0,28.0938,28.1216,28.0799,28.0938,160900.0
2013-12-04 10:35:00,40.33,40.39,40.33,40.37,193600.0,28.0868,28.1286,28.0868,28.1147,193600.0
2013-12-04 10:40:00,40.37,40.47,40.37,40.43,345600.0,28.1147,28.1843,28.1147,28.1565,345600.0
2013-12-04 10:45:00,40.44,40.44,40.35,40.38,151300.0,28.1634,28.1634,28.1007,28.1216,151300.0
2013-12-04 10:50:00,40.38,40.41,40.36,40.38,120100.0,28.1216,28.1425,28.1077,28.1216,120100.0
2013-12-04 10:55:00,40.38,40.4,40.36,40.4,184600.0,28.1216,28.1356,28.1077,28.1356,184600.0
2013-12-04 11:00:00,40.4,40.41,40.35,40.39,334300.0,28.1356,28.1425,28.1007,28.1286,334300.0
2013-12-04 11:05:00,40.39,40.4,40.33,40.33,110700.0,28.1286,28.1356,28.0868,28.0868,110700.0
2013-12-04 11:10:00,40.33,40.36,40.33,40.34,127400.0,28.0868,28.1077,28.0868,28.0938,127400.0
2013-12-04 11:15:00,40.33,40.34,40.31,40.33,123400.0,28.0868,28.0938,28.0729,28.0868,123400.0
2013-12-04 11:20:00,40.33,40.37,40.32,40.36,140800.0,28.0868,28.1147,28.0799,28.1077,140800.0
2013-12-04 11:25:00,40.36,40.38,40.35,40.35,56000.0,28.1077,28.1216,28.1007,28.1007,56000.0
2013-12-04 11:30:00,40.35,40.37,40.32,40.34,229000.0,28.1007,28.1147,28.0799,28.0938,229000.0
2013-12-04 11:35:00,40.34,40.38,40.33,40.35,60300.0,28.0938,28.1216,28.0868,28.1007,60300.0
2013-12-04 11:40:00,40.35,40.38,40.33,40.38,82600.0,28.1007,28.1216,28.0868,28.1216,82600.0
2013-12-04 11:45:00,40.37,40.39,40.34,40.35,83500.0,28.1147,28.1286,28.0938,28.1007,83500.0
2013-12-04 11:50:00,40.34,40.36,40.33,40.36,38800.0,28.0938,28.1077,28.0868,28.1077,38800.0
2013-12-04 11:55:00,40.35,40.36,40.34,40.34,55900.0,28.1007,28.1077,28.0938,28.0938,55900.0
2013-12-04 12:00:00,40.34,40.34,40.31,40.32,174600.0,28.0938,28.0938,28.0729,28.0799,174600.0
2013-12-04 12:05:00,40.33,40.34,40.32,40.34,75400.0,28.0868,28.0938,28.0799,28.0938,75400.0
2013-12-04 12:10:00,40.34,40.35,40.3,40.32,135700.0,28.0938,28.1007,28.0659,28.0799,135700.0
2013-12-04 12:15:00,40.33,40.33,40.26,40.27,94300.0,28.0868,28.0868,28.0381,28.045,94300.0
2013-12-04 12:20:00,40.27,40.3,40.26,40.27,88900.0,28.045,28.0659,28.0381,28.045,88900.0
2013-12-04 12:25:00,40.27,40.28,40.24,40.27,88600.0,28.045,28.052,28.0241,28.045,88600.0
2013-12-04 12:30:00,40.27,40.31,40.27,40.3,67600.0,28.045,28.0729,28.045,28.0659,67600.0
2013-12-04 12:35:00,40.3,40.34,40.29,40.33,65700.0,28.0659,28.0938,28.059,28.0868,65700.0
2013-12-04 12:40:00,40.33,40.35,40.32,40.35,57600.0,28.0868,28.1007,28.0799,28.1007,57600.0
2013-12-04 12:45:00,40.35,40.37,40.34,40.34,62900.0,28.1007,28.1147,28.0938,28.0938,62900.0
2013-12-04 12:50:00,40.34,40.35,40.32,40.32,39000.0,28.0938,28.1007,28.0799,28.0799,39000.0
2013-12-04 12:55:00,40.33,40.34,40.3,40.3,59400.0,28.0868,28.0938,28.0659,28.0659,59400.0
2013-12-04 13:00:00,40.3,40.33,40.3,40.31,78500.0,28.0659,28.0868,28.0659,28.0729,78500.0
2013-12-04 13:05:00,40.31,40.31,40.26,40.29,122400.0,28.0729,28.0729,28.0381,28.059,122400.0
2013-12-04 13:10:00,40.29,40.3,40.25,40.26,137500.0,28.059,28.0659,28.0311,28.0381,137500.0
2013-12-04 13:15:00,40.26,40.26,40.21,40.23,88200.0,28.0381,28.0381,28.0032,28.0172,88200.0
2013-12-04 13:20:00,40.24,40.24,40.16,40.18,116200.0,28.0241,28.0241,27.9684,27.9824,116200.0
2013-12-04 13:25:00,40.17,40.18,40.14,40.14,142600.0,27.9754,27.9824,27.9545,27.9545,142600.0
2013-12-04 13:30:00,40.13,40.16,40.07,40.15,171600.0,27.9475,27.9684,27.9057,27.9615,171600.0
2013-12-04 13:35:00,40.14,40.17,40.14,40.16,97800.0,27.9545,27.9754,27.9545,27.9684,97800.0
2013-12-04 13:40:00,40.15,40.17,40.14,40.15,80300.0,27.9615,27.9754,27.9545,27.9615,80300.0
2013-12-04 13:45:00,40.15,40.19,40.15,40.17,39700.0,27.9615,27.9893,27.9615,27.9754,39700.0
2013-12-04 13:50:00,40.17,40.2,40.16,40.2,67100.0,27.9754,27.9963,27.9684,27.9963,67100.0
2013-12-04 13:55:00,40.2,40.23,40.19,40.22,85900.0,27.9963,28.0172,27.9893,28.0102,85900.0
2013-12-04 14:00:00,40.22,40.25,40.21,40.24,60200.0,28.0102,28.0311,28.0032,28.0241,60200.0
2013-12-04 14:05:00,40.25,40.29,40.24,40.26,130500.0,28.0311,28.059,28.0241,28.0381,130500.0
2013-12-04 14:10:00,40.26,40.35,40.25,40.34,105300.0,28.0381,28.1007,28.0311,28.0938,105300.0
2013-12-04 14:15:00,40.34,40.36,40.32,40.36,74200.0,28.0938,28.1077,28.0799,28.1077,74200.0
2013-12-04 14:20:00,40.36,40.36,40.31,40.33,82600.0,28.1077,28.1077,28.0729,28.0868,82600.0
2013-12-04 14:25:00,40.33,40.35,40.31,40.32,86000.0,28.0868,28.1007,28.0729,28.0799,86000.0
2013-12-04 14:30:00,40.32,40.35,40.31,40.32,86900.0,28.0799,28.1007,28.0729,28.0799,86900.0
2013-12-04 14:35:00,40.31,40.34,40.31,40.34,110900.0,28.0729,28.0938,28.0729,28.0938,110900.0
2013-12-04 14:40:00,40.34,40.36,40.33,40.35,67800.0,28.0938,28.1077,28.0868,28.1007,67800.0
2013-12-04 14:45:00,40.35,40.36,40.34,40.36,76900.0,28.1007,28.1077,28.0938,28.1077,76900.0
2013-12-04 14:50:00,40.36,40.39,40.35,40.37,140100.0,28.1077,28.1286,28.1007,28.1147,140100.0
2013-12-04 14:55:00,40.37,40.4,40.3,40.3,488000.0,28.1147,28.1356,28.0659,28.0659,488000.0
2013-12-04 15:00:00,40.31,40.34,40.31,40.32,106600.0,28.0729,28.0938,28.0729,28.0799,106600.0
2013-12-04 15:05:00,40.32,40.33,40.3,40.32,56000.0,28.0799,28.0868,28.0659,28.0799,56000.0
2013-12-04 15:10:00,40.32,40.34,40.31,40.32,109300.0,28.0799,28.0938,28.0729,28.0799,109300.0
2013-12-04 15:15:00,40.31,40.38,40.31,40.37,127600.0,28.0729,28.1216,28.0729,28.1147,127600.0
2013-12-04 15:20:00,40.37,40.38,40.35,40.36,90400.0,28.1147,28.1216,28.1007,28.1077,90400.0
2013-12-04 15:25:00,40.35,40.36,40.32,40.32,236700.0,28.1007,28.1077,28.0799,28.0799,236700.0
2013-12-04 15:30:00,40.32,40.38,40.31,40.35,286000.0,28.0799,28.1216,28.0729,28.1007,286000.0
2013-12-04 15:35:00,40.36,40.38,40.34,40.35,169900.0,28.1077,28.1216,28.0938,28.1007,169900.0
2013-12-04 15:40:00,40.35,40.39,40.34,40.38,262000.0,28.1007,28.1286,28.0938,28.1216,262000.0
2013-12-04 15:45:00,40.38,40.4,40.36,40.38,182300.0,28.1216,28.1356,28.1077,28.1216,182300.0
2013-12-04 15:50:00,40.39,40.4,40.37,40.4,261900.0,28.1286,28.1356,28.1147,28.1356,261900.0
2013-12-04 15:55:00,40.39,40.4,40.35,40.36,306500.0,28.1286,28.1356,28.1007,28.1077,306500.0
2013-12-05 09:30:00,40.32,40.4,40.22,40.24,325200.0,28.0799,28.1356,28.0102,28.0241,325200.0
2013-12-05 09:35:00,40.24,40.25,40.16,40.21,170100.0,28.0241,28.0311,27.9684,28.0032,170100.0
2013-12-05 09:40:00,40.21,40.27,40.15,40.21,180900.0,28.0032,28.045,27.9615,28.0032,180900.0
2013-12-05 09:45:00,40.22,40.23,40.17,40.18,185600.0,28.0102,28.0172,27.9754,27.9824,185600.0
2013-12-05 09:50:00,40.19,40.25,40.16,40.24,100700.0,27.9893,28.0311,27.9684,28.0241,100700.0
2013-12-05 09:55:00,40.24,40.34,40.24,40.32,197100.0,28.0241,28.0938,28.0241,28.0799,197100.0
2013-12-05 10:00:00,40.32,40.39,40.26,40.35,130900.0,28.0799,28.1286,28.0381,28.1007,130900.0
2013-12-05 10:05:00,40.36,40.36,40.3,40.32,102400.0,28.1077,28.1077,28.0659,28.0799,102400.0
2013-12-05 10:10:00,40.32,40.36,40.25,40.25,158800.0,28.0799,28.1077,28.0311,28.0311,158800.0
2013-12-05 10:15:00,40.27,40.27,40.19,40.22,190700.0,28.045,28.045,27.9893,28.0102,190700.0
2013-12-05 10:20:00,40.23,40.24,40.16,40.18,210000.0,28.0172,28.0241,27.9684,27.9824,210000.0
2013-12-05 10:25:00,40.18,40.2,40.13,40.16,186300.0,27.9824,27.9963,27.9475,27.9684,186300.0
2013-12-05 10:30:00,40.15,40.23,40.14,40.2,186300.0,27.9615,28.0172,27.9545,27.9963,186300.0
2013-12-05 10:35:00,40.2,40.23,40.19,40.21,86600.0,27.9963,28.0172,27.9893,28.0032,86600.0
2013-12-05 10:40:00,40.21,40.22,40.17,40.19,104100.0,28.0032,28.0102,27.9754,27.9893,104100.0
2013-12-05 10:45:00,40.19,40.19,40.17,40.19,111800.0,27.9893,27.9893,27.9754,27.9893,111800.0
2013-12-05 10:50:00,40.18,40.22,40.17,40.22,77400.0,27.9824,28.0102,27.9754,28.0102,77400.0
2013-12-05 10:55:00,40.22,40.23,40.19,40.2,91700.0,28.0102,28.0172,27.9893,27.9963,91700.0
2013-12-05 11:00:00,40.21,40.27,40.18,40.25,95500.0,28.0032,28.045,27.9824,28.0311,95500.0
2013-12-05 11:05:00,40.25,40.25,40.2,40.22,81100.0,28.0311,28.0311,27.9963,28.0102,81100.0
2013-12-05 11:10:00,40.23,40.24,40.2,40.23,95500.0,28.0172,28.0241,27.9963,28.0172,95500.0
2013-12-05 11:15:00,40.23,40.3,40.22,40.27,95400.0,28.0172,28.0659,28.0102,28.045,95400.0
2013-12-05 11:20:00,40.28,40.29,40.25,40.28,108500.0,28.052,28.059,28.0311,28.052,108500.0
2013-12-05 11:25:00,40.28,40.29,40.22,40.22,117200.0,28.052,28.059,28.0102,28.0102,117200.0
2013-12-05 11:30:00,40.23,40.24,40.2,40.23,78000.0,28.0172,28.0241,27.9963,28.0172,78000.0
2013-12-05 11:35:00,40.23,40.24,40.2,40.22,241600.0,28.0172,28.0241,27.9963,28.0102,241600.0
2013-12-05 11:40:00,40.22,40.25,40.2,40.25,90900.0,28.0102,28.0311,27.9963,28.0311,90900.0
2013-12-05 11:45:00,40.25,40.25,40.22,40.22,40400.0,28.0311,28.0311,28.0102,28.0102,40400.0
2013-12-05 11:50:00,40.22,40.26,40.21,40.25,53200.0,28.0102,28.0381,28.0032,28.0311,53200.0
2013-12-05 11:55:00,40.26,40.27,40.22,40.25,88900.0,28.0381,28.045,28.0102,28.0311,88900.0
2013-12-05 12:00:00,40.23,40.24,40.21,40.22,120600.0,28.0172,28.0241,28.0032,28.0102,120600.0
2013-12-05 12:05:00,40.22,40.22,40.17,40.18,134000.0,28.0102,28.0102,27.9754,27.9824,134000.0
2013-12-05 12:10:00,40.18,40.22,40.17,40.2,87000.0,27.9824,28.0102,27.9754,27.9963,87000.0
2013-12-05 12:15:00,40.2,40.21,40.16,40.16,69400.0,27.9963,28.0032,27.9684,27.9684,69400.0
2013-12-05 12:20:00,40.16,40.16,40.13,40.13,107500.0,27.9684,27.9684,27.9475,27.9475,107500.0
2013-12-05 12:25:00,40.14,40.14,40.12,40.12,61200.0,27.9545,27.9545,27.9406,27.9406,61200.0
2013-12-05 12:30:00,40.12,40.13,40.07,40.07,147300.0,27.9406,27.9475,27.9057,27.9057,147300.0
2013-12-05 12:35:00,40.08,40.13,40.07,40.13,98300.0,27.9127,27.9475,27.9057,27.9475,98300.0
2013-12-05 12:40:00,40.13,40.15,40.11,40.11,45800.0,27.9475,27.9615,27.9336,27.9336,45800.0
2013-12-05 12:45:00,40.12,40.15,40.11,40.11,112000.0,27.9406,27.9615,27.9336,27.9336,112000.0
2013-12-05 12:50:00,40.11,40.14,40.11,40.14,91800.0,27.9336,27.9545,27.9336,27.9545,91800.0
2013-12-05 12:55:00,40.14,40.19,40.13,40.18,98000.0,27.9545,27.9893,27.9475,27.9824,98000.0
2013-12-05 13:00:00,40.18,40.19,40.16,40.16,84900.0,27.9824,27.9893,27.9684,27.9684,84900.0
2013-12-05 13:05:00,40.16,40.16,40.12,40.12,76800.0,27.9684,27.9684,27.9406,27.9406,76800.0
2013-12-05 13:10:00,40.12,40.13,40.08,40.09,99700.0,27.9406,27.9475,27.9127,27.9197,99700.0
2013-12-05 13:15:00,40.09,40.09,40.06,40.08,92100.0,27.9197,27.9197,27.8988,27.9127,92100.0
2013-12-05 13:20:00,40.08,40.08,40.02,40.08,107900.0,27.9127,27.9127,27.8709,27.9127,107900.0
2013-12-05 13:25:00,40.08,40.09,40.05,40.05,88200.0,27.9127,27.9197,27.8918,27.8918,88200.0
2013-12-05 13:30:00,40.05,40.06,40.02,40.02,40700.0,27.8918,27.8988,27.8709,27.8709,40700.0
2013-12-05 13:35:00,40.02,40.08,40.02,40.07,119700.0,27.8709,27.9127,27.8709,27.9057,119700.0
2013-12-05 13:40:00,40.08,40.09,40.04,40.05,112100.0,27.9127,27.9197,27.8849,27.8918,112100.0
2013-12-05 13:45:00,40.05,40.05,40.0,40.04,70100.0,27.8918,27.8918,27.857,27.8849,70100.0
2013-12-05 13:50:00,40.04,40.04,40.02,40.02,23800.0,27.8849,27.8849,27.8709,27.8709,23800.0
2013-12-05 13:55:00,40.02,40.03,40.0,40.0,74600.0,27.8709,27.8779,27.857,27.857,74600.0
2013-12-05 14:00:00,40.01,40.05,40.0,40.04,173500.0,27.864,27.8918,27.857,27.8849,173500.0
2013-12-05 14:05:00,40.04,40.05,40.02,40.03,94100.0,27.8849,27.8918,27.8709,27.8779,94100.0
2013-12-05 14:10:00,40.02,40.03,39.96,39.97,135200.0,27.8709,27.8779,27.8291,27.8361,135200.0
2013-12-05 14:15:00,39.97,39.99,39.93,39.98,159500.0,27.8361,27.85,27.8082,27.8431,159500.0
2013-12-05 14:20:00,39.99,40.01,39.94,39.95,141700.0,27.85,27.864,27.8152,27.8222,141700.0
2013-12-05 14:25:00,39.94,39.95,39.91,39.94,192100.0,27.8152,27.8222,27.7943,27.8152,192100.0
2013-12-05 14:30:00,39.93,39.99,39.93,39.96,134000.0,27.8082,27.85,27.8082,27.8291,134000.0
2013-12-05 14:35:00,39.96,40.0,39.96,39.98,94200.0,27.8291,27.857,27.8291,27.8431,94200.0
2013-12-05 14:40:00,39.98,39.98,39.94,39.94,98000.0,27.8431,27.8431,27.8152,27.8152,98000.0
2013-12-05 14:45:00,39.94,39.95,39.92,39.93,132800.0,27.8152,27.8222,27.8013,27.8082,132800.0
2013-12-05 14:50:00,39.93,39.95,39.9,39.91,172500.0,27.8082,27.8222,27.7874,27.7943,172500.0
2013-12-05 14:55:00,39.91,39.92,39.88,39.88,177000.0,27.7943,27.8013,27.7734,27.7734,177000.0
2013-12-05 15:00:00,39.89,39.91,39.85,39.9,262200.0,27.7804,27.7943,27.7525,27.7874,262200.0
2013-12-05 15:05:00,39.9,39.91,39.88,39.9,207000.0,27.7874,27.7943,27.7734,27.7874,207000.0
2013-12-05 15:10:00,39.91,39.91,39.86,39.9,185000.0,27.7943,27.7943,27.7595,27.7874,185000.0
2013-12-05 15:15:00,39.9,39.9,39.88,39.88,140400.0,27.7874,27.7874,27.7734,27.7734,140400.0
2013-12-05 15:20:00,39.88,39.91,39.84,39.89,301200.0,27.7734,27.7943,27.7456,27.7804,301200.0
2013-12-05 15:25:00,39.89,39.92,39.87,39.88,297900.0,27.7804,27.8013,27.7665,27.7734,297900.0
2013-12-05 15:30:00,39.88,39.96,39.87,39.94,232500.0,27.7734,27.8291,27.7665,27.8152,232500.0
2013-12-05 15:35:00,39.94,39.94,39.89,39.91,221300.0,27.8152,27.8152,27.7804,27.7943,221300.0
2013-12-05 15:40:00,39.91,39.92,39.89,39.9,228500.0,27.7943,27.8013,27.7804,27.7874,228500.0
2013-12-05 15:45:00,39.89,39.89,39.82,39.84,554400.0,27.7804,27.7804,27.7316,27.7456,554400.0
2013-12-05 15:50:00,39.84,39.91,39.8,39.9,731000.0,27.7456,27.7943,27.7177,27.7874,731000.0
2013-12-05 15:55:00,39.9,39.93,39.81,39.83,1461800.0,27.7874,27.8082,27.7247,27.7386,1461800.0
2013-12-06 09:30:00,40.05,40.24,40.05,40.19,547100.0,27.8918,28.0241,27.8918,27.9893,547100.0
2013-12-06 09:35:00,40.19,40.22,40.1,40.12,191500.0,27.9893,28.0102,27.9266,27.9406,191500.0
2013-12-06 09:40:00,40.12,40.14,40.06,40.06,240100.0,27.9406,27.9545,27.8988,27.8988,240100.0
2013-12-06 09:45:00,40.07,40.17,40.07,40.16,165800.0,27.9057,27.9754,27.9057,27.9684,165800.0
2013-12-06 09:50:00,40.16,40.21,40.12,40.18,209800.0,27.9684,28.0032,27.9406,27.9824,209800.0
2013-12-06 09:55:00,40.19,40.21,40.14,40.19,114700.0,27.9893,28.0032,27.9545,27.9893,114700.0
2013-12-06 10:00:00,40.19,40.34,40.19,40.34,319300.0,27.9893,28.0938,27.9893,28.0938,319300.0
2013-12-06 10:05:00,40.34,40.36,40.29,40.31,171700.0,28.0938,28.1077,28.059,28.0729,171700.0
2013-12-06 10:10:00,40.31,40.36,40.27,40.36,130700.0,28.0729,28.1077,28.045,28.1077,130700.0
2013-12-06 10:15:00,40.36,40.39,40.35,40.35,115700.0,28.1077,28.1286,28.1007,28.1007,115700.0
2013-12-06 10:20:00,40.35,40.4,40.35,40.39,105300.0,28.1007,28.1356,28.1007,28.1286,105300.0
2013-12-06 10:25:00,40.39,40.42,40.37,40.41,254100.0,28.1286,28.1495,28.1147,28.1425,254100.0
2013-12-06 10:30:00,40.41,40.41,40.34,40.34,141400.0,28.1425,28.1425,28.0938,28.0938,141400.0
2013-12-06 10:35:00,40.35,40.36,40.28,40.29,109700.0,28.1007,28.1077,28.052,28.059,109700.0
2013-12-06 10:40:00,40.29,40.3,40.26,40.28,135600.0,28.059,28.0659,28.0381,28.052,135600.0
2013-12-06 10:45:00,40.28,40.29,40.25,40.26,126800.0,28.052,28.059,28.0311,28.0381,126800.0
2013-12-06 10:50:00,40.26,40.29,40.26,40.27,75300.0,28.0381,28.059,28.0381,28.045,75300.0
2013-12-06 10:55:00,40.28,40.32,40.27,40.29,83600.0,28.052,28.0799,28.045,28.059,83600.0
2013-12-06 11:00:00,40.3,40.34,40.27,40.33,93800.0,28.0659,28.0938,28.045,28.0868,93800.0
2013-12-06 11:05:00,40.33,40.34,40.31,40.33,89300.0,28.0868,28.0938,28.0729,28.0868,89300.0
2013-12-06 11:10:00,40.33,40.35,40.3,40.34,185600.0,28.0868,28.1007,28.0659,28.0938,185600.0
2013-12-06 11:15:00,40.34,40.36,40.31,40.34,104700.0,28.0938,28.1077,28.0729,28.0938,104700.0
2013-12-06 11:20:00,40.34,40.34,40.31,40.32,195300.0,28.0938,28.0938,28.0729,28.0799,195300.0
2013-12-06 11:25:00,40.33,40.35,40.31,40.31,158400.0,28.0868,28.1007,28.0729,28.0729,158400.0
2013-12-06 11:30:00,40.31,40.35,40.31,40.32,83400.0,28.0729,28.1007,28.0729,28.0799,83400.0
2013-12-06 11:35:00,40.32,40.36,40.32,40.35,113600.0,28.0799,28.1077,28.0799,28.1007,113600.0
2013-12-06 11:40:00,40.35,40.35,40.28,40.28,78900.0,28.1007,28.1007,28.052,28.052,78900.0
2013-12-06 11:45:00,40.28,40.3,40.27,40.29,136600.0,28.052,28.0659,28.045,28.059,136600.0
2013-12-06 11:50:00,40.29,40.31,40.28,40.28,114100.0,28.059,28.0729,28.052,28.052,114100.0
2013-12-06 11:55:00,40.28,40.35,40.27,40.34,67700.0,28.052,28.1007,28.045,28.0938,67700.0
2013-12-06 12:00:00,40.33,40.34,40.32,40.33,38300.0,28.0868,28.0938,28.0799,28.0868,38300.0
2013-12-06 12:05:00,40.33,40.35,40.3,40.3,47500.0,28.0868,28.1007,28.0659,28.0659,47500.0
2013-12-06 12:10:00,40.31,40.33,40.29,40.32,60600.0,28.0729,28.0868,28.059,28.0799,60600.0
2013-12-06 12:15:00,40.32,40.33,40.29,40.32,50000.0,28.0799,28.0868,28.059,28.0799,50000.0
2013-12-06 12:20:00,40.32,40.33,40.28,40.28,61900.0,28.0799,28.0868,28.052,28.052,61900.0
2013-12-06 12:25:00,40.28,40.32,40.28,40.31,47700.0,28.052,28.0799,28.052,28.0729,47700.0
2013-12-06 12:30:00,40.32,40.32,40.3,40.3,49600.0,28.0799,28.0799,28.0659,28.0659,49600.0
2013-12-06 12:35:00,40.31,40.34,40.29,40.33,88600.0,28.0729,28.0938,28.059,28.0868,88600.0
2013-12-06 12:40:00,40.33,40.37,40.33,40.34,66800.0,28.0868,28.1147,28.0868,28.0938,66800.0
2013-12-06 12:45:00,40.35,40.37,40.34,40.37,39300.0,28.1007,28.1147,28.0938,28.1147,39300.0
2013-12-06 12:50:00,40.37,40.38,40.37,40.37,24600.0,28.1147,28.1216,28.1147,28.1147,24600.0
2013-12-06 12:55:00,40.37,40.43,40.37,40.41,87000.0,28.1147,28.1565,28.1147,28.1425,87000.0
2013-12-06 13:00:00,40.41,40.43,40.4,40.43,27900.0,28.1425,28.1565,28.1356,28.1565,27900.0
2013-12-06 13:05:00,40.43,40.43,40.39,40.4,40900.0,28.1565,28.1565,28.1286,28.1356,40900.0
2013-12-06 13:10:00,40.4,40.41,40.38,40.39,45200.0,28.1356,28.1425,28.1216,28.1286,45200.0
2013-12-06 13:15:00,40.38,40.42,40.38,40.42,61500.0,28.1216,28.1495,28.1216,28.1495,61500.0
2013-12-06 13:20:00,40.43,40.44,40.41,40.41,43200.0,28.1565,28.1634,28.1425,28.1425,43200.0
2013-12-06 13:25:00,40.41,40.42,40.39,40.39,56400.0,28.1425,28.1495,28.1286,28.1286,56400.0
2013-12-06 13:30:00,40.4,40.41,40.34,40.35,121900.0,28.1356,28.1425,28.0938,28.1007,121900.0
2013-12-06 13:35:00,40.35,40.36,40.34,40.36,109200.0,28.1007,28.1077,28.0938,28.1077,109200.0
2013-12-06 13:40:00,40.37,40.43,40.37,40.42,83200.0,28.1147,28.1565,28.1147,28.1495,83200.0
2013-12-06 13:45:00,40.43,40.45,40.42,40.43,49700.0,28.1565,28.1704,28.1495,28.1565,49700.0
2013-12-06 13:50:00,40.43,40.44,40.42,40.42,21400.0,28.1565,28.1634,28.1495,28.1495,21400.0
2013-12-06 13:55:00,40.42,40.44,40.41,40.42,33800.0,28.1495,28.1634,28.1425,28.1495,33800.0
2013-12-06 14:00:00,40.42,40.45,40.41,40.44,47200.0,28.1495,28.1704,28.1425,28.1634,47200.0
2013-12-06 14:05:00,40.45,40.46,40.44,40.45,61100.0,28.1704,28.1774,28.1634,28.1704,61100.0
2013-12-06 14:10:00,40.45,40.47,40.43,40.43,75600.0,28.1704,28.1843,28.1565,28.1565,75600.0
2013-12-06 14:15:00,40.42,40.45,40.42,40.43,41700.0,28.1495,28.1704,28.1495,28.1565,41700.0
2013-12-06 14:20:00,40.44,40.47,40.43,40.44,40200.0,28.1634,28.1843,28.1565,28.1634,40200.0
2013-12-06 14:25:00,40.44,40.45,40.43,40.43,28800.0,28.1634,28.1704,28.1565,28.1565,28800.0
2013-12-06 14:30:00,40.43,40.44,40.4,40.41,80300.0,28.1565,28.1634,28.1356,28.1425,80300.0
2013-12-06 14:35:00,40.41,40.42,40.39,40.41,83500.0,28.1425,28.1495,28.1286,28.1425,83500.0
2013-12-06 14:40:00,40.41,40.44,40.4,40.43,73000.0,28.1425,28.1634,28.1356,28.1565,73000.0
2013-12-06 14:45:00,40.43,40.45,40.42,40.43,177500.0,28.1565,28.1704,28.1495,28.1565,177500.0
2013-12-06 14:50:00,40.43,40.44,40.41,40.41,49800.0,28.1565,28.1634,28.1425,28.1425,49800.0
2013-12-06 14:55:00,40.41,40.42,40.4,40.4,36600.0,28.1425,28.1495,28.1356,28.1356,36600.0
2013-12-06 15:00:00,40.4,40.41,40.37,40.38,87600.0,28.1356,28.1425,28.1147,28.1216,87600.0
2013-12-06 15:05:00,40.38,40.42,40.37,40.41,95600.0,28.1216,28.1495,28.1147,28.1425,95600.0
2013-12-06 15:10:00,40.41,40.42,40.39,40.41,69500.0,28.1425,28.1495,28.1286,28.1425,69500.0
2013-12-06 15:15:00,40.4,40.41,40.37,40.37,82300.0,28.1356,28.1425,28.1147,28.1147,82300.0
2013-12-06 15:20:00,40.37,40.41,40.37,40.4,159700.0,28.1147,28.1425,28.1147,28.1356,159700.0
2013-12-06 15:25:00,40.39,40.4,40.38,40.39,70700.0,28.1286,28.1356,28.1216,28.1286,70700.0
2013-12-06 15:30:00,40.39,40.44,40.38,40.44,146800.0,28.1286,28.1634,28.1216,28.1634,146800.0
2013-12-06 15:35:00,40.44,40.44,40.38,40.41,120800.0,28.1634,28.1634,28.1216,28.1425,120800.0
2013-12-06 15:40:00,40.41,40.46,40.4,40.44,166500.0,28.1425,28.1774,28.1356,28.1634,166500.0
2013-12-06 15:45:00,40.44,40.47,40.43,40.47,398700.0,28.1634,28.1843,28.1565,28.1843,398700.0
2013-12-06 15:50:00,40.46,40.5,40.46,40.49,401100.0,28.1774,28.2052,28.1774,28.1982,401100.0
2013-12-06 15:55:00,40.49,40.5,40.44,40.46,1168700.0,28.1982,28.2052,28.1634,28.1774,1168700.0
2013-12-09 09:30:00,40.4,40.49,40.29,40.36,730900.0,28.1356,28.1982,28.059,28.1077,730900.0
2013-12-09 09:35:00,40.35,40.39,40.27,40.29,242900.0,28.1007,28.1286,28.045,28.059,242900.0
2013-12-09 09:40:00,40.29,40.29,40.22,40.25,198900.0,28.059,28.059,28.0102,28.0311,198900.0
2013-12-09 09:45:00,40.25,40.31,40.2,40.22,322500.0,28.0311,28.0729,27.9963,28.0102,322500.0
2013-12-09 09:50:00,40.23,40.33,40.22,40.33,92200.0,28.0172,28.0868,28.0102,28.0868,92200.0
2013-12-09 09:55:00,40.32,40.38,40.31,40.37,191200.0,28.0799,28.1216,28.0729,28.1147,191200.0
2013-12-09 10:00:00,40.37,40.46,40.37,40.44,210400.0,28.1147,28.1774,28.1147,28.1634,210400.0
2013-12-09 10:05:00,40.44,40.48,40.42,40.44,231700.0,28.1634,28.1913,28.1495,28.1634,231700.0
2013-12-09 10:10:00,40.44,40.49,40.43,40.48,100800.0,28.1634,28.1982,28.1565,28.1913,100800.0
2013-12-09 10:15:00,40.48,40.49,40.44,40.44,210600.0,28.1913,28.1982,28.1634,28.1634,210600.0
2013-12-09 10:20:00,40.44,40.46,40.42,40.43,213000.0,28.1634,28.1774,28.1495,28.1565,213000.0
2013-12-09 10:25:00,40.43,40.44,40.4,40.44,162500.0,28.1565,28.1634,28.1356,28.1634,162500.0
2013-12-09 10:30:00,40.44,40.44,40.4,40.41,75000.0,28.1634,28.1634,28.1356,28.1425,75000.0
2013-12-09 10:35:00,40.41,40.42,40.35,40.35,125800.0,28.1425,28.1495,28.1007,28.1007,125800.0
2013-12-09 10:40:00,40.35,40.36,40.34,40.34,122000.0,28.1007,28.1077,28.0938,28.0938,122000.0
2013-12-09 10:45:00,40.34,40.35,40.3,40.31,123200.0,28.0938,28.1007,28.0659,28.0729,123200.0
2013-12-09 10:50:00,40.31,40.37,40.31,40.32,221800.0,28.0729,28.1147,28.0729,28.0799,221800.0
2013-12-09 10:55:00,40.32,40.35,40.31,40.34,63200.0,28.0799,28.1007,28.0729,28.0938,63200.0
2013-12-09 11:00:00,40.35,40.35,40.3,40.31,84000.0,28.1007,28.1007,28.0659,28.0729,84000.0
2013-12-09 11:05:00,40.3,40.33,40.29,40.32,86100.0,28.0659,28.0868,28.059,28.0799,86100.0
2013-12-09 11:10:00,40.32,40.32,40.29,40.32,157000.0,28.0799,28.0799,28.059,28.0799,157000.0
2013-12-09 11:15:00,40.32,40.36,40.32,40.34,82200.0,28.0799,28.1077,28.0799,28.0938,82200.0
2013-12-09 11:20:00,40.34,40.35,40.33,40.34,101200.0,28.0938,28.1007,28.0868,28.0938,101200.0
2013-12-09 11:25:00,40.34,40.36,40.33,40.35,87600.0,28.0938,28.1077,28.0868,28.1007,87600.0
2013-12-09 11:30:00,40.35,40.38,40.3,40.31,212400.0,28.1007,28.1216,28.0659,28.0729,212400.0
2013-12-09 11:35:00,40.31,40.33,40.3,40.33,63500.0,28.0729,28.0868,28.0659,28.0868,63500.0
2013-12-09 11:40:00,40.33,40.37,40.32,40.34,94200.0,28.0868,28.1147,28.0799,28.0938,94200.0
2013-12-09 11:45:00,40.34,40.35,40.31,40.32,101500.0,28.0938,28.1007,28.0729,28.0799,101500.0
2013-12-09 11:50:00,40.32,40.38,40.31,40.38,76300.0,28.0799,28.1216,28.0729,28.1216,76300.0
2013-12-09 11:55:00,40.37,40.41,40.37,40.4,45500.0,28.1147,28.1425,28.1147,28.1356,45500.0
2013-12-09 12:00:00,40.41,40.44,40.4,40.43,106300.0,28.1425,28.1634,28.1356,28.1565,106300.0
2013-12-09 12:05:00,40.43,40.44,40.39,40.39,172700.0,28.1565,28.1634,28.1286,28.1286,172700.0
2013-12-09 12:10:00,40.39,40.4,40.37,40.37,75400.0,28.1286,28.1356,28.1147,28.1147,75400.0
2013-12-09 12:15:00,40.38,40.4,40.37,40.4,46600.0,28.1216,28.1356,28.1147,28.1356,46600.0
2013-12-09 12:20:00,40.4,40.4,40.39,40.39,57600.0,28.1356,28.1356,28.1286,28.1286,57600.0
2013-12-09 12:25:00,40.4,40.41,40.39,40.4,141600.0,28.1356,28.1425,28.1286,28.1356,141600.0
2013-12-09 12:30:00,40.4,40.43,40.39,40.42,156300.0,28.1356,28.1565,28.1286,28.1495,156300.0
2013-12-09 12:35:00,40.43,40.45,40.43,40.45,59700.0,28.1565,28.1704,28.1565,28.1704,59700.0
2013-12-09 12:40:00,40.45,40.48,40.44,40.47,55600.0,28.1704,28.1913,28.1634,28.1843,55600.0
2013-12-09 12:45:00,40.48,40.48,40.46,40.47,67000.0,28.1913,28.1913,28.1774,28.1843,67000.0
2013-12-09 12:50:00,40.47,40.47,40.46,40.46,19400.0,28.1843,28.1843,28.1774,28.1774,19400.0
2013-12-09 12:55:00,40.46,40.47,40.45,40.46,35400.0,28.1774,28.1843,28.1704,28.1774,35400.0
2013-12-09 13:00:00,40.45,40.48,40.45,40.47,73800.0,28.1704,28.1913,28.1704,28.1843,73800.0
2013-12-09 13:05:00,40.47,40.47,40.45,40.46,52700.0,28.1843,28.1843,28.1704,28.1774,52700.0
2013-12-09 13:10:00,40.47,40.48,40.45,40.46,52300.0,28.1843,28.1913,28.1704,28.1774,52300.0
2013-12-09 13:15:00,40.46,40.48,40.45,40.47,87700.0,28.1774,28.1913,28.1704,28.1843,87700.0
2013-12-09 13:20:00,40.48,40.49,40.47,40.48,107200.0,28.1913,28.1982,28.1843,28.1913,107200.0
2013-12-09 13:25:00,40.48,40.49,40.45,40.46,181300.0,28.1913,28.1982,28.1704,28.1774,181300.0
2013-12-09 13:30:00,40.45,40.46,40.44,40.45,77500.0,28.1704,28.1774,28.1634,28.1704,77500.0
2013-12-09 13:35:00,40.44,40.47,40.44,40.47,101800.0,28.1634,28.1843,28.1634,28.1843,101800.0
2013-12-09 13:40:00,40.47,40.49,40.46,40.48,142800.0,28.1843,28.1982,28.1774,28.1913,142800.0
2013-12-09 13:45:00,40.48,40.49,40.48,40.49,30000.0,28.1913,28.1982,28.1913,28.1982,30000.0
2013-12-09 13:50:00,40.48,40.49,40.48,40.48,80800.0,28.1913,28.1982,28.1913,28.1913,80800.0
2013-12-09 13:55:00,40.48,40.49,40.48,40.48,38000.0,28.1913,28.1982,28.1913,28.1913,38000.0
2013-12-09 14:00:00,40.48,40.5,40.48,40.48,92700.0,28.1913,28.2052,28.1913,28.1913,92700.0
2013-12-09 14:05:00,40.48,40.5,40.44,40.45,119800.0,28.1913,28.2052,28.1634,28.1704,119800.0
2013-12-09 14:10:00,40.45,40.45,40.43,40.45,56500.0,28.1704,28.1704,28.1565,28.1704,56500.0
2013-12-09 14:15:00,40.45,40.45,40.41,40.43,68900.0,28.1704,28.1704,28.1425,28.1565,68900.0
2013-12-09 14:20:00,40.43,40.44,40.42,40.44,31700.0,28.1565,28.1634,28.1495,28.1634,31700.0
2013-12-09 14:25:00,40.44,40.45,40.43,40.44,66200.0,28.1634,28.1704,28.1565,28.1634,66200.0
2013-12-09 14:30:00,40.43,40.46,40.43,40.46,48900.0,28.1565,28.1774,28.1565,28.1774,48900.0
2013-12-09 14:35:00,40.46,40.46,40.44,40.45,99000.0,28.1774,28.1774,28.1634,28.1704,99000.0
2013-12-09 14:40:00,40.45,40.48,40.44,40.47,71300.0,28.1704,28.1913,28.1634,28.1843,71300.0
2013-12-09 14:45:00,40.47,40.47,40.45,40.46,56300.0,28.1843,28.1843,28.1704,28.1774,56300.0
2013-12-09 14:50:00,40.46,40.47,40.45,40.46,53600.0,28.1774,28.1843,28.1704,28.1774,53600.0
2013-12-09 14:55:00,40.47,40.47,40.46,40.46,102600.0,28.1843,28.1843,28.1774,28.1774,102600.0
2013-12-09 15:00:00,40.46,40.48,40.45,40.48,61600.0,28.1774,28.1913,28.1704,28.1913,61600.0
2013-12-09 15:05:00,40.47,40.48,40.46,40.48,75700.0,28.1843,28.1913,28.1774,28.1913,75700.0
2013-12-09 15:10:00,40.48,40.48,40.47,40.48,54800.0,28.1913,28.1913,28.1843,28.1913,54800.0
2013-12-09 15:15:00,40.47,40.48,40.46,40.47,92300.0,28.1843,28.1913,28.1774,28.1843,92300.0
2013-12-09 15:20:00,40.47,40.47,40.44,40.44,124500.0,28.1843,28.1843,28.1634,28.1634,124500.0
2013-12-09 15:25:00,40.44,40.45,40.38,40.38,748300.0,28.1634,28.1704,28.1216,28.1216,748300.0
2013-12-09 15:30:00,40.38,40.41,40.38,40.38,115100.0,28.1216,28.1425,28.1216,28.1216,115100.0
2013-12-09 15:35:00,40.39,40.4,40.38,40.39,101200.0,28.1286,28.1356,28.1216,28.1286,101200.0
2013-12-09 15:40:00,40.4,40.45,40.39,40.44,249800.0,28.1356,28.1704,28.1286,28.1634,249800.0
2013-12-09 15:45:00,40.43,40.43,40.4,40.4,254300.0,28.1565,28.1565,28.1356,28.1356,254300.0
2013-12-09 15:50:00,40.4,40.41,40.37,40.38,314200.0,28.1356,28.1425,28.1147,28.1216,314200.0
2013-12-09 15:55:00,40.38,40.42,40.36,40.41,777000.0,28.1216,28.1495,28.1077,28.1425,777000.0
2013-12-10 09:30:00,40.26,40.29,39.95,39.96,557300.0,28.0381,28.059,27.8222,27.8291,557300.0
2013-12-10 09:35:00,39.96,40.08,39.95,39.97,533500.0,27.8291,27.9127,27.8222,27.8361,533500.0
2013-12-10 09:40:00,39.97,39.98,39.88,39.91,739800.0,27.8361,27.8431,27.7734,27.7943,739800.0
2013-12-10 09:45:00,39.91,39.99,39.9,39.94,322400.0,27.7943,27.85,27.7874,27.8152,322400.0
2013-12-10 09:50:00,39.94,40.0,39.93,39.94,242000.0,27.8152,27.857,27.8082,27.8152,242000.0
2013-12-10 09:55:00,39.95,39.96,39.84,39.88,326700.0,27.8222,27.8291,27.7456,27.7734,326700.0
2013-12-10 10:00:00,39.89,39.9,39.8,39.83,428300.0,27.7804,27.7874,27.7177,27.7386,428300.0
2013-12-10 10:05:00,39.83,39.89,39.83,39.86,280700.0,27.7386,27.7804,27.7386,27.7595,280700.0
2013-12-10 10:10:00,39.86,39.88,39.81,39.83,307500.0,27.7595,27.7734,27.7247,27.7386,307500.0
2013-12-10 10:15:00,39.83,39.87,39.81,39.82,611600.0,27.7386,27.7665,27.7247,27.7316,611600.0
2013-12-10 10:20:00,39.82,39.84,39.77,39.84,390700.0,27.7316,27.7456,27.6968,27.7456,390700.0
2013-12-10 10:25:00,39.84,39.87,39.83,39.84,174800.0,27.7456,27.7665,27.7386,27.7456,174800.0
2013-12-10 10:30:00,39.85,39.87,39.82,39.87,165700.0,27.7525,27.7665,27.7316,27.7665,165700.0
2013-12-10 10:35:00,39.87,39.97,39.85,39.97,327700.0,27.7665,27.8361,27.7525,27.8361,327700.0
2013-12-10 10:40:00,39.97,40.02,39.97,40.01,441400.0,27.8361,27.8709,27.8361,27.864,441400.0
2013-12-10 10:45:00,40.01,40.01,39.95,39.97,140500.0,27.864,27.864,27.8222,27.8361,140500.0
2013-12-10 10:50:00,39.97,40.0,39.96,39.97,138700.0,27.8361,27.857,27.8291,27.8361,138700.0
2013-12-10 10:55:00,39.98,39.99,39.93,39.96,128700.0,27.8431,27.85,27.8082,27.8291,128700.0
2013-12-10 11:00:00,39.96,39.97,39.93,39.93,77900.0,27.8291,27.8361,27.8082,27.8082,77900.0
2013-12-10 11:05:00,39.94,39.96,39.9,39.96,94400.0,27.8152,27.8291,27.7874,27.8291,94400.0
2013-12-10 11:10:00,39.96,39.98,39.92,39.96,149500.0,27.8291,27.8431,27.8013,27.8291,149500.0
2013-12-10 11:15:00,39.95,39.97,39.91,39.92,83400.0,27.8222,27.8361,27.7943,27.8013,83400.0
2013-12-10 11:20:00,39.92,39.92,39.89,39.9,131400.0,27.8013,27.8013,27.7804,27.7874,131400.0
2013-12-10 11:25:00,39.9,39.93,39.88,39.88,119400.0,27.7874,27.8082,27.7734,27.7734,119400.0
2013-12-10 11:30:00,39.89,39.89,39.85,39.85,133900.0,27.7804,27.7804,27.7525,27.7525,133900.0
2013-12-10 11:35:00,39.86,39.86,39.81,39.83,103600.0,27.7595,27.7595,27.7247,27.7386,103600.0
2013-12-10 11:40:00,39.83,39.83,39.79,39.79,91400.0,27.7386,27.7386,27.7107,27.7107,91400.0
2013-12-10 11:45:00,39.79,39.8,39.75,39.77,203800.0,27.7107,27.7177,27.6829,27.6968,203800.0
2013-12-10 11:50:00,39.77,39.79,39.77,39.78,128500.0,27.6968,27.7107,27.6968,27.7038,128500.0
2013-12-10 11:55:00,39.79,39.85,39.78,39.84,190600.0,27.7107,27.7525,27.7038,27.7456,190600.0
2013-12-10 12:00:00,39.84,39.85,39.81,39.84,107600.0,27.7456,27.7525,27.7247,27.7456,107600.0
2013-12-10 12:05:00,39.84,39.84,39.8,39.8,88800.0,27.7456,27.7456,27.7177,27.7177,88800.0
2013-12-10 12:10:00,39.8,39.81,39.79,39.8,136100.0,27.7177,27.7247,27.7107,27.7177,136100.0
2013-12-10 12:15:00,39.79,39.84,39.79,39.84,93900.0,27.7107,27.7456,27.7107,27.7456,93900.0
2013-12-10 12:20:00,39.83,39.84,39.82,39.82,44400.0,27.7386,27.7456,27.7316,27.7316,44400.0
2013-12-10 12:25:00,39.83,39.83,39.78,39.78,87800.0,27.7386,27.7386,27.7038,27.7038,87800.0
2013-12-10 12:30:00,39.79,39.79,39.77,39.77,106300.0,27.7107,27.7107,27.6968,27.6968,106300.0
2013-12-10 12:35:00,39.78,39.78,39.76,39.77,78300.0,27.7038,27.7038,27.6899,27.6968,78300.0
2013-12-10 12:40:00,39.77,39.79,39.77,39.79,64700.0,27.6968,27.7107,27.6968,27.7107,64700.0
2013-12-10 12:45:00,39.79,39.86,39.78,39.85,115200.0,27.7107,27.7595,27.7038,27.7525,115200.0
2013-12-10 12:50:00,39.85,39.9,39.84,39.9,146100.0,27.7525,27.7874,27.7456,27.7874,146100.0
2013-12-10 12:55:00,39.9,39.94,39.89,39.94,114600.0,27.7874,27.8152,27.7804,27.8152,114600.0
2013-12-10 13:00:00,39.94,39.95,39.93,39.95,77900.0,27.8152,27.8222,27.8082,27.8222,77900.0
2013-12-10 13:05:00,39.95,39.95,39.92,39.93,72500.0,27.8222,27.8222,27.8013,27.8082,72500.0
2013-12-10 13:10:00,39.93,39.94,39.92,39.94,50000.0,27.8082,27.8152,27.8013,27.8152,50000.0
2013-12-10 13:15:00,39.93,39.95,39.92,39.93,87500.0,27.8082,27.8222,27.8013,27.8082,87500.0
2013-12-10 13:20:00,39.93,39.95,39.9,39.9,157200.0,27.8082,27.8222,27.7874,27.7874,157200.0
2013-12-10 13:25:00,39.91,39.91,39.87,39.87,78800.0,27.7943,27.7943,27.7665,27.7665,78800.0
2013-12-10 13:30:00,39.88,39.94,39.86,39.92,102400.0,27.7734,27.8152,27.7595,27.8013,102400.0
2013-12-10 13:35:00,39.93,39.93,39.87,39.88,94900.0,27.8082,27.8082,27.7665,27.7734,94900.0
2013-12-10 13:40:00,39.89,39.9,39.88,39.89,44800.0,27.7804,27.7874,27.7734,27.7804,44800.0
2013-12-10 13:45:00,39.9,39.9,39.88,39.89,44700.0,27.7874,27.7874,27.7734,27.7804,44700.0
2013-12-10 13:50:00,39.88,39.89,39.88,39.89,39700.0,27.7734,27.7804,27.7734,27.7804,39700.0
2013-12-10 13:55:00,39.88,39.91,39.87,39.9,163300.0,27.7734,27.7943,27.7665,27.7874,163300.0
2013-12-10 14:00:00,39.89,39.9,39.85,39.85,114800.0,27.7804,27.7874,27.7525,27.7525,114800.0
2013-12-10 14:05:00,39.86,39.88,39.85,39.88,95700.0,27.7595,27.7734,27.7525,27.7734,95700.0
2013-12-10 14:10:00,39.88,39.89,39.86,39.86,91000.0,27.7734,27.7804,27.7595,27.7595,91000.0
2013-12-10 14:15:00,39.87,39.87,39.84,39.84,88000.0,27.7665,27.7665,27.7456,27.7456,88000.0
2013-12-10 14:20:00,39.84,39.85,39.83,39.85,82700.0,27.7456,27.7525,27.7386,27.7525,82700.0
2013-12-10 14:25:00,39.85,39.88,39.84,39.88,81400.0,27.7525,27.7734,27.7456,27.7734,81400.0
2013-12-10 14:30:00,39.88,39.88,39.86,39.86,65000.0,27.7734,27.7734,27.7595,27.7595,65000.0
2013-12-10 14:35:00,39.87,39.92,39.86,39.9,83500.0,27.7665,27.8013,27.7595,27.7874,83500.0
2013-12-10 14:40:00,39.9,39.9,39.87,39.88,80400.0,27.7874,27.7874,27.7665,27.7734,80400.0
2013-12-10 14:45:00,39.88,39.88,39.86,39.86,89500.0,27.7734,27.7734,27.7595,27.7595,89500.0
2013-12-10 14:50:00,39.86,39.87,39.86,39.87,140100.0,27.7595,27.7665,27.7595,27.7665,140100.0
2013-12-10 14:55:00,39.87,39.91,39.86,39.91,197200.0,27.7665,27.7943,27.7595,27.7943,197200.0
2013-12-10 15:00:00,39.91,39.93,39.88,39.88,175500.0,27.7943,27.8082,27.7734,27.7734,175500.0
2013-12-10 15:05:00,39.89,39.9,39.88,39.89,132700.0,27.7804,27.7874,27.7734,27.7804,132700.0
2013-12-10 15:10:00,39.9,39.9,39.88,39.9,163700.0,27.7874,27.7874,27.7734,27.7874,163700.0
2013-12-10 15:15:00,39.89,39.9,39.89,39.89,95800.0,27.7804,27.7874,27.7804,27.7804,95800.0
2013-12-10 15:20:00,39.89,39.95,39.89,39.94,216100.0,27.7804,27.8222,27.7804,27.8152,216100.0
2013-12-10 15:25:00,39.94,39.97,39.92,39.95,208800.0,27.8152,27.8361,27.8013,27.8222,208800.0
2013-12-10 15:30:00,39.94,39.95,39.91,39.91,128600.0,27.8152,27.8222,27.7943,27.7943,128600.0
2013-12-10 15:35:00,39.91,39.92,39.88,39.9,238300.0,27.7943,27.8013,27.7734,27.7874,238300.0
2013-12-10 15:40:00,39.9,39.91,39.89,39.89,225800.0,27.7874,27.7943,27.7804,27.7804,225800.0
2013-12-10 15:45:00,39.9,39.91,39.88,39.88,389000.0,27.7874,27.7943,27.7734,27.7734,389000.0
2013-12-10 15:50:00,39.89,39.94,39.88,39.92,606300.0,27.7804,27.8152,27.7734,27.8013,606300.0
2013-12-10 15:55:00,39.92,39.92,39.85,39.85,689000.0,27.8013,27.8013,27.7525,27.7525,689000.0
2013-12-11 09:30:00,39.99,40.12,39.95,40.12,587500.0,27.85,27.9406,27.8222,27.9406,587500.0
2013-12-11 09:35:00,40.12,40.13,39.99,40.04,355000.0,27.9406,27.9475,27.85,27.8849,355000.0
2013-12-11 09:40:00,40.03,40.03,39.94,40.02,264600.0,27.8779,27.8779,27.8152,27.8709,264600.0
2013-12-11 09:45:00,40.02,40.03,39.96,40.01,375600.0,27.8709,27.8779,27.8291,27.864,375600.0
2013-12-11 09:50:00,40.01,40.01,39.9,39.96,221500.0,27.864,27.864,27.7874,27.8291,221500.0
2013-12-11 09:55:00,39.95,40.05,39.94,40.04,294900.0,27.8222,27.8918,27.8152,27.8849,294900.0
2013-12-11 10:00:00,40.03,40.05,39.95,40.05,206500.0,27.8779,27.8918,27.8222,27.8918,206500.0
2013-12-11 10:05:00,40.04,40.07,39.95,39.96,259900.0,27.8849,27.9057,27.8222,27.8291,259900.0
2013-12-11 10:10:00,39.96,39.96,39.91,39.94,106100.0,27.8291,27.8291,27.7943,27.8152,106100.0
2013-12-11 10:15:00,39.94,39.97,39.93,39.94,139100.0,27.8152,27.8361,27.8082,27.8152,139100.0
2013-12-11 10:20:00,39.93,39.95,39.91,39.92,155800.0,27.8082,27.8222,27.7943,27.8013,155800.0
2013-12-11 10:25:00,39.93,39.93,39.89,39.91,201000.0,27.8082,27.8082,27.7804,27.7943,201000.0
2013-12-11 10:30:00,39.9,39.97,39.9,39.97,122500.0,27.7874,27.8361,27.7874,27.8361,122500.0
2013-12-11 10:35:00,39.97,39.99,39.94,39.95,130000.0,27.8361,27.85,27.8152,27.8222,130000.0
2013-12-11 10:40:00,39.94,39.97,39.93,39.96,85400.0,27.8152,27.8361,27.8082,27.8291,85400.0
2013-12-11 10:45:00,39.97,39.99,39.96,39.97,91900.0,27.8361,27.85,27.8291,27.8361,91900.0
2013-12-11 10:50:00,39.97,40.01,39.96,40.0,88300.0,27.8361,27.864,27.8291,27.857,88300.0
2013-12-11 10:55:00,40.01,40.07,39.99,40.07,315200.0,27.864,27.9057,27.85,27.9057,315200.0
2013-12-11 11:00:00,40.07,40.08,40.06,40.08,104100.0,27.9057,27.9127,27.8988,27.9127,104100.0
2013-12-11 11:05:00,40.08,40.08,40.06,40.06,153200.0,27.9127,27.9127,27.8988,27.8988,153200.0
2013-12-11 11:10:00,40.07,40.09,40.06,40.09,166100.0,27.9057,27.9197,27.8988,27.9197,166100.0
2013-12-11 11:15:00,40.08,40.12,40.07,40.12,158000.0,27.9127,27.9406,27.9057,27.9406,158000.0
2013-12-11 11:20:00,40.11,40.14,40.07,40.13,259600.0,27.9336,27.9545,27.9057,27.9475,259600.0
2013-12-11 11:25:00,40.12,40.16,40.12,40.14,125100.0,27.9406,27.9684,27.9406,27.9545,125100.0
2013-12-11 11:30:00,40.14,40.15,40.09,40.12,144700.0,27.9545,27.9615,27.9197,27.9406,144700.0
2013-12-11 11:35:00,40.12,40.16,40.12,40.16,133200.0,27.9406,27.9684,27.9406,27.9684,133200.0
2013-12-11 11:40:00,40.15,40.24,40.15,40.24,200000.0,27.9615,28.0241,27.9615,28.0241,200000.0
2013-12-11 11:45:00,40.24,40.3,40.23,40.3,239100.0,28.0241,28.0659,28.0172,28.0659,239100.0
2013-12-11 11:50:00,40.29,40.32,40.28,40.29,193100.0,28.059,28.0799,28.052,28.059,193100.0
2013-12-11 11:55:00,40.29,40.34,40.29,40.31,307100.0,28.059,28.0938,28.059,28.0729,307100.0
2013-12-11 12:00:00,40.32,40.32,40.29,40.29,164900.0,28.0799,28.0799,28.059,28.059,164900.0
2013-12-11 12:05:00,40.29,40.31,40.29,40.3,263400.0,28.059,28.0729,28.059,28.0659,263400.0
2013-12-11 12:10:00,40.31,40.34,40.3,40.32,120600.0,28.0729,28.0938,28.0659,28.0799,120600.0
2013-12-11 12:15:00,40.31,40.32,40.21,40.22,166400.0,28.0729,28.0799,28.0032,28.0102,166400.0
2013-12-11 12:20:00,40.21,40.23,40.2,40.22,97800.0,28.0032,28.0172,27.9963,28.0102,97800.0
2013-12-11 12:25:00,40.22,40.24,40.2,40.23,278500.0,28.0102,28.0241,27.9963,28.0172,278500.0
2013-12-11 12:30:00,40.22,40.29,40.22,40.29,91600.0,28.0102,28.059,28.0102,28.059,91600.0
2013-12-11 12:35:00,40.29,40.3,40.28,40.28,86000.0,28.059,28.0659,28.052,28.052,86000.0
2013-12-11 12:40:00,40.29,40.29,40.25,40.25,81000.0,28.059,28.059,28.0311,28.0311,81000.0
2013-12-11 12:45:00,40.26,40.26,40.24,40.26,58600.0,28.0381,28.0381,28.0241,28.0381,58600.0
2013-12-11 12:50:00,40.26,40.27,40.25,40.27,54000.0,28.0381,28.045,28.0311,28.045,54000.0
2013-12-11 12:55:00,40.26,40.28,40.25,40.28,93800.0,28.0381,28.052,28.0311,28.052,93800.0
2013-12-11 13:00:00,40.28,40.3,40.26,40.29,97800.0,28.052,28.0659,28.0381,28.059,97800.0
2013-12-11 13:05:00,40.28,40.32,40.28,40.31,106100.0,28.052,28.0799,28.052,28.0729,106100.0
2013-12-11 13:10:00,40.31,40.32,40.3,40.32,40000.0,28.0729,28.0799,28.0659,28.0799,40000.0
2013-12-11 13:15:00,40.31,40.34,40.31,40.34,67600.0,28.0729,28.0938,28.0729,28.0938,67600.0
2013-12-11 13:20:00,40.33,40.34,40.3,40.31,94100.0,28.0868,28.0938,28.0659,28.0729,94100.0
2013-12-11 13:25:00,40.3,40.32,40.3,40.31,67000.0,28.0659,28.0799,28.0659,28.0729,67000.0
2013-12-11 13:30:00,40.31,40.32,40.3,40.31,141000.0,28.0729,28.0799,28.0659,28.0729,141000.0
2013-12-11 13:35:00,40.3,40.32,40.3,40.31,130400.0,28.0659,28.0799,28.0659,28.0729,130400.0
2013-12-11 13:40:00,40.3,40.32,40.3,40.32,81400.0,28.0659,28.0799,28.0659,28.0799,81400.0
2013-12-11 13:45:00,40.32,40.34,40.31,40.34,80600.0,28.0799,28.0938,28.0729,28.0938,80600.0
2013-12-11 13:50:00,40.34,40.34,40.3,40.3,150300.0,28.0938,28.0938,28.0659,28.0659,150300.0
2013-12-11 13:55:00,40.3,40.32,40.3,40.31,41800.0,28.0659,28.0799,28.0659,28.0729,41800.0
2013-12-11 14:00:00,40.32,40.32,40.3,40.31,112700.0,28.0799,28.0799,28.0659,28.0729,112700.0
2013-12-11 14:05:00,40.32,40.32,40.3,40.3,83300.0,28.0799,28.0799,28.0659,28.0659,83300.0
2013-12-11 14:10:00,40.3,40.32,40.29,40.32,91900.0,28.0659,28.0799,28.059,28.0799,91900.0
2013-12-11 14:15:00,40.32,40.32,40.28,40.3,146200.0,28.0799,28.0799,28.052,28.0659,146200.0
2013-12-11 14:20:00,40.3,40.3,40.26,40.28,208700.0,28.0659,28.0659,28.0381,28.052,208700.0
2013-12-11 14:25:00,40.27,40.28,40.27,40.27,40100.0,28.045,28.052,28.045,28.045,40100.0
2013-12-11 14:30:00,40.27,40.28,40.24,40.24,148800.0,28.045,28.052,28.0241,28.0241,148800.0
2013-12-11 14:35:00,40.25,40.26,40.23,40.23,105500.0,28.0311,28.0381,28.0172,28.0172,105500.0
2013-12-11 14:40:00,40.23,40.29,40.23,40.29,124300.0,28.0172,28.059,28.0172,28.059,124300.0
2013-12-11 14:45:00,40.28,40.3,40.27,40.3,94500.0,28.052,28.0659,28.045,28.0659,94500.0
2013-12-11 14:50:00,40.29,40.3,40.27,40.27,106600.0,28.059,28.0659,28.045,28.045,106600.0
2013-12-11 14:55:00,40.27,40.28,40.24,40.26,152600.0,28.045,28.052,28.0241,28.0381,152600.0
2013-12-11 15:00:00,40.25,40.26,40.22,40.23,86000.0,28.0311,28.0381,28.0102,28.0172,86000.0
2013-12-11 15:05:00,40.23,40.23,40.16,40.17,226700.0,28.0172,28.0172,27.9684,27.9754,226700.0
2013-12-11 15:10:00,40.17,40.2,40.15,40.17,182100.0,27.9754,27.9963,27.9615,27.9754,182100.0
2013-12-11 15:15:00,40.17,40.19,40.16,40.18,185400.0,27.9754,27.9893,27.9684,27.9824,185400.0
2013-12-11 15:20:00,40.18,40.19,40.15,40.19,143900.0,27.9824,27.9893,27.9615,27.9893,143900.0
2013-12-11 15:25:00,40.19,40.21,40.17,40.18,233400.0,27.9893,28.0032,27.9754,27.9824,233400.0
2013-12-11 15:30:00,40.18,40.19,40.16,40.17,156000.0,27.9824,27.9893,27.9684,27.9754,156000.0
2013-12-11 15:35:00,40.17,40.18,40.13,40.13,153500.0,27.9754,27.9824,27.9475,27.9475,153500.0
2013-12-11 15:40:00,40.14,40.16,40.12,40.14,307000.0,27.9545,27.9684,27.9406,27.9545,307000.0
2013-12-11 15:45:00,40.14,40.14,40.08,40.14,456900.0,27.9545,27.9545,27.9127,27.9545,456900.0
2013-12-11 15:50:00,40.13,40.14,40.07,40.07,332000.0,27.9475,27.9545,27.9057,27.9057,332000.0
2013-12-11 15:55:00,40.07,40.16,40.06,40.11,828000.0,27.9057,27.9684,27.8988,27.9336,828000.0
2013-12-12 09:30:00,39.99,40.15,39.93,40.14,452200.0,27.85,27.9615,27.8082,27.9545,452200.0
2013-12-12 09:35:00,40.15,40.21,40.11,40.13,372300.0,27.9615,28.0032,27.9336,27.9475,372300.0
2013-12-12 09:40:00,40.12,40.13,40.06,40.08,217200.0,27.9406,27.9475,27.8988,27.9127,217200.0
2013-12-12 09:45:00,40.08,40.09,39.97,39.98,211800.0,27.9127,27.9197,27.8361,27.8431,211800.0
2013-12-12 09:50:00,39.98,40.06,39.98,40.04,151400.0,27.8431,27.8988,27.8431,27.8849,151400.0
2013-12-12 09:55:00,40.03,40.04,39.95,39.97,136500.0,27.8779,27.8849,27.8222,27.8361,136500.0
2013-12-12 10:00:00,39.96,39.97,39.88,39.89,237100.0,27.8291,27.8361,27.7734,27.7804,237100.0
2013-12-12 10:05:00,39.88,39.89,39.82,39.83,191100.0,27.7734,27.7804,27.7316,27.7386,191100.0
2013-12-12 10:10:00,39.84,39.84,39.8,39.81,132000.0,27.7456,27.7456,27.7177,27.7247,132000.0
2013-12-12 10:15:00,39.82,39.83,39.8,39.8,164400.0,27.7316,27.7386,27.7177,27.7177,164400.0
2013-12-12 10:20:00,39.81,39.82,39.78,39.79,143600.0,27.7247,27.7316,27.7038,27.7107,143600.0
2013-12-12 10:25:00,39.79,39.79,39.73,39.74,186400.0,27.7107,27.7107,27.669,27.6759,186400.0
2013-12-12 10:30:00,39.74,39.78,39.74,39.74,149800.0,27.6759,27.7038,27.6759,27.6759,149800.0
2013-12-12 10:35:00,39.75,39.76,39.68,39.73,165800.0,27.6829,27.6899,27.6341,27.669,165800.0
2013-12-12 10:40:00,39.73,39.73,39.65,39.66,194000.0,27.669,27.669,27.6132,27.6202,194000.0
2013-12-12 10:45:00,39.67,39.74,39.65,39.73,167400.0,27.6272,27.6759,27.6132,27.669,167400.0
2013-12-12 10:50:00,39.73,39.73,39.7,39.7,153000.0,27.669,27.669,27.6481,27.6481,153000.0
2013-12-12 10:55:00,39.71,39.76,39.7,39.74,163500.0,27.655,27.6899,27.6481,27.6759,163500.0
2013-12-12 11:00:00,39.74,39.78,39.73,39.77,148500.0,27.6759,27.7038,27.669,27.6968,148500.0
2013-12-12 11:05:00,39.77,39.8,39.76,39.79,116100.0,27.6968,27.7177,27.6899,27.7107,116100.0
2013-12-12 11:10:00,39.78,39.82,39.76,39.78,433600.0,27.7038,27.7316,27.6899,27.7038,433600.0
2013-12-12 11:15:00,39.78,39.8,39.76,39.77,135300.0,27.7038,27.7177,27.6899,27.6968,135300.0
2013-12-12 11:20:00,39.77,39.77,39.72,39.74,113600.0,27.6968,27.6968,27.662,27.6759,113600.0
2013-12-12 11:25:00,39.74,39.76,39.69,39.72,160700.0,27.6759,27.6899,27.6411,27.662,160700.0
2013-12-12 11:30:00,39.71,39.75,39.7,39.72,117600.0,27.655,27.6829,27.6481,27.662,117600.0
2013-12-12 11:35:00,39.71,39.72,39.67,39.67,128900.0,27.655,27.662,27.6272,27.6272,128900.0
2013-12-12 11:40:00,39.68,39.68,39.65,39.66,95900.0,27.6341,27.6341,27.6132,27.6202,95900.0
2013-12-12 11:45:00,39.67,39.67,39.62,39.63,112100.0,27.6272,27.6272,27.5924,27.5993,112100.0
2013-12-12 11:50:00,39.63,39.64,39.6,39.62,221200.0,27.5993,27.6063,27.5784,27.5924,221200.0
2013-12-12 11:55:00,39.62,39.62,39.56,39.56,204900.0,27.5924,27.5924,27.5506,27.5506,204900.0
2013-12-12 12:00:00,39.57,39.6,39.54,39.6,262700.0,27.5575,27.5784,27.5366,27.5784,262700.0
2013-12-12 12:05:00,39.6,39.6,39.56,39.57,55300.0,27.5784,27.5784,27.5506,27.5575,55300.0
2013-12-12 12:10:00,39.56,39.6,39.55,39.55,112000.0,27.5506,27.5784,27.5436,27.5436,112000.0
2013-12-12 12:15:00,39.55,39.56,39.53,39.53,93100.0,27.5436,27.5506,27.5297,27.5297,93100.0
2013-12-12 12:20:00,39.54,39.55,39.41,39.43,440900.0,27.5366,27.5436,27.4461,27.46,440900.0
2013-12-12 12:25:00,39.43,39.46,39.42,39.46,100100.0,27.46,27.4809,27.4531,27.4809,100100.0
2013-12-12 12:30:00,39.45,39.46,39.41,39.43,145200.0,27.474,27.4809,27.4461,27.46,145200.0
2013-12-12 12:35:00,39.44,39.46,39.43,39.45,85000.0,27.467,27.4809,27.46,27.474,85000.0
2013-12-12 12:40:00,39.45,39.46,39.43,39.43,127100.0,27.474,27.4809,27.46,27.46,127100.0
2013-12-12 12:45:00,39.44,39.46,39.43,39.45,121700.0,27.467,27.4809,27.46,27.474,121700.0
2013-12-12 12:50:00,39.45,39.5,39.45,39.49,150600.0,27.474,27.5088,27.474,27.5018,150600.0
2013-12-12 12:55:00,39.49,39.5,39.44,39.45,140000.0,27.5018,27.5088,27.467,27.474,140000.0
2013-12-12 13:00:00,39.45,39.5,39.45,39.49,119400.0,27.474,27.5088,27.474,27.5018,119400.0
2013-12-12 13:05:00,39.49,39.51,39.48,39.5,132200.0,27.5018,27.5157,27.4949,27.5088,132200.0
2013-12-12 13:10:00,39.49,39.51,39.48,39.48,217200.0,27.5018,27.5157,27.4949,27.4949,217200.0
2013-12-12 13:15:00,39.48,39.49,39.44,39.45,336000.0,27.4949,27.5018,27.467,27.474,336000.0
2013-12-12 13:20:00,39.45,39.45,39.4,39.41,169900.0,27.474,27.474,27.4391,27.4461,169900.0
2013-12-12 13:25:00,39.4,39.41,39.37,39.4,202900.0,27.4391,27.4461,27.4182,27.4391,202900.0
2013-12-12 13:30:00,39.39,39.4,39.37,39.37,95300.0,27.4322,27.4391,27.4182,27.4182,95300.0
2013-12-12 13:35:00,39.38,39.38,39.33,39.35,338700.0,27.4252,27.4252,27.3904,27.4043,338700.0
2013-12-12 13:40:00,39.34,39.35,39.32,39.33,114500.0,27.3974,27.4043,27.3834,27.3904,114500.0
2013-12-12 13:45:00,39.33,39.34,39.32,39.33,91200.0,27.3904,27.3974,27.3834,27.3904,91200.0
2013-12-12 13:50:00,39.32,39.33,39.3,39.31,119100.0,27.3834,27.3904,27.3695,27.3765,119100.0
2013-12-12 13:55:00,39.3,39.31,39.3,39.3,344700.0,27.3695,27.3765,27.3695,27.3695,344700.0
2013-12-12 14:00:00,39.3,39.38,39.3,39.34,488700.0,27.3695,27.4252,27.3695,27.3974,488700.0
2013-12-12 14:05:00,39.35,39.36,39.32,39.36,256700.0,27.4043,27.4113,27.3834,27.4113,256700.0
2013-12-12 14:10:00,39.36,39.37,39.34,39.34,113000.0,27.4113,27.4182,27.3974,27.3974,113000.0
2013-12-12 14:15:00,39.35,39.35,39.34,39.34,121300.0,27.4043,27.4043,27.3974,27.3974,121300.0
2013-12-12 14:20:00,39.34,39.35,39.33,39.34,122900.0,27.3974,27.4043,27.3904,27.3974,122900.0
2013-12-12 14:25:00,39.35,39.35,39.33,39.34,145000.0,27.4043,27.4043,27.3904,27.3974,145000.0
2013-12-12 14:30:00,39.34,39.35,39.33,39.35,94100.0,27.3974,27.4043,27.3904,27.4043,94100.0
2013-12-12 14:35:00,39.34,39.36,39.33,39.34,251200.0,27.3974,27.4113,27.3904,27.3974,251200.0
2013-12-12 14:40:00,39.34,39.35,39.32,39.33,127700.0,27.3974,27.4043,27.3834,27.3904,127700.0
2013-12-12 14:45:00,39.34,39.36,39.32,39.34,237100.0,27.3974,27.4113,27.3834,27.3974,237100.0
2013-12-12 14:50:00,39.35,39.41,39.34,39.41,272400.0,27.4043,27.4461,27.3974,27.4461,272400.0
2013-12-12 14:55:00,39.4,39.42,39.39,39.4,231800.0,27.4391,27.4531,27.4322,27.4391,231800.0
2013-12-12 15:00:00,39.4,39.4,39.33,39.33,203800.0,27.4391,27.4391,27.3904,27.3904,203800.0
2013-12-12 15:05:00,39.34,39.34,39.3,39.3,203100.0,27.3974,27.3974,27.3695,27.3695,203100.0
2013-12-12 15:10:00,39.3,39.31,39.22,39.22,346100.0,27.3695,27.3765,27.3138,27.3138,346100.0
2013-12-12 15:15:00,39.22,39.25,39.21,39.25,196700.0,27.3138,27.3347,27.3068,27.3347,196700.0
2013-12-12 15:20:00,39.25,39.29,39.24,39.27,304000.0,27.3347,27.3625,27.3277,27.3486,304000.0
2013-12-12 15:25:00,39.27,39.29,39.25,39.26,155300.0,27.3486,27.3625,27.3347,27.3416,155300.0
2013-12-12 15:30:00,39.25,39.28,39.25,39.28,229700.0,27.3347,27.3556,27.3347,27.3556,229700.0
2013-12-12 15:35:00,39.27,39.29,39.26,39.27,354700.0,27.3486,27.3625,27.3416,27.3486,354700.0
2013-12-12 15:40:00,39.26,39.27,39.23,39.23,408000.0,27.3416,27.3486,27.3207,27.3207,408000.0
2013-12-12 15:45:00,39.23,39.25,39.21,39.23,491600.0,27.3207,27.3347,27.3068,27.3207,491600.0
2013-12-12 15:50:00,39.22,39.23,39.19,39.2,604700.0,27.3138,27.3207,27.2929,27.2999,604700.0
2013-12-12 15:55:00,39.21,39.24,39.18,39.22,1334700.0,27.3068,27.3277,27.2859,27.3138,1334700.0
2013-12-13 09:30:00,39.5,39.64,39.33,39.49,939200.0,27.5088,27.6063,27.3904,27.5018,939200.0
2013-12-13 09:35:00,39.49,39.54,39.42,39.51,408000.0,27.5018,27.5366,27.4531,27.5157,408000.0
2013-12-13 09:40:00,39.5,39.63,39.44,39.59,342600.0,27.5088,27.5993,27.467,27.5715,342600.0
2013-12-13 09:45:00,39.6,39.64,39.56,39.64,249500.0,27.5784,27.6063,27.5506,27.6063,249500.0
2013-12-13 09:50:00,39.63,39.64,39.45,39.45,333600.0,27.5993,27.6063,27.474,27.474,333600.0
2013-12-13 09:55:00,39.45,39.46,39.35,39.41,274500.0,27.474,27.4809,27.4043,27.4461,274500.0
2013-12-13 10:00:00,39.4,39.43,39.3,39.31,421500.0,27.4391,27.46,27.3695,27.3765,421500.0
2013-12-13 10:05:00,39.31,39.4,39.3,39.4,268200.0,27.3765,27.4391,27.3695,27.4391,268200.0
2013-12-13 10:10:00,39.4,39.47,39.39,39.39,386800.0,27.4391,27.4879,27.4322,27.4322,386800.0
2013-12-13 10:15:00,39.39,39.39,39.27,39.29,194800.0,27.4322,27.4322,27.3486,27.3625,194800.0
2013-12-13 10:20:00,39.28,39.29,39.23,39.25,191700.0,27.3556,27.3625,27.3207,27.3347,191700.0
2013-12-13 10:25:00,39.25,39.34,39.25,39.34,249800.0,27.3347,27.3974,27.3347,27.3974,249800.0
2013-12-13 10:30:00,39.34,39.39,39.34,39.37,173400.0,27.3974,27.4322,27.3974,27.4182,173400.0
2013-12-13 10:35:00,39.37,39.37,39.35,39.37,90400.0,27.4182,27.4182,27.4043,27.4182,90400.0
2013-12-13 10:40:00,39.37,39.4,39.36,39.4,150300.0,27.4182,27.4391,27.4113,27.4391,150300.0
2013-12-13 10:45:00,39.4,39.43,39.38,39.4,236100.0,27.4391,27.46,27.4252,27.4391,236100.0
2013-12-13 10:50:00,39.41,39.45,39.37,39.45,263700.0,27.4461,27.474,27.4182,27.474,263700.0
2013-12-13 10:55:00,39.45,39.45,39.41,39.41,136100.0,27.474,27.474,27.4461,27.4461,136100.0
2013-12-13 11:00:00,39.42,39.43,39.38,39.38,155400.0,27.4531,27.46,27.4252,27.4252,155400.0
2013-12-13 11:05:00,39.39,39.42,39.38,39.41,117400.0,27.4322,27.4531,27.4252,27.4461,117400.0
2013-12-13 11:10:00,39.41,39.43,39.38,39.43,169200.0,27.4461,27.46,27.4252,27.46,169200.0
2013-12-13 11:15:00,39.43,39.53,39.42,39.52,158700.0,27.46,27.5297,27.4531,27.5227,158700.0
2013-12-13 11:20:00,39.52,39.56,39.52,39.55,127000.0,27.5227,27.5506,27.5227,27.5436,127000.0
2013-12-13 11:25:00,39.55,39.55,39.47,39.47,160500.0,27.5436,27.5436,27.4879,27.4879,160500.0
2013-12-13 11:30:00,39.47,39.48,39.45,39.45,105300.0,27.4879,27.4949,27.474,27.474,105300.0
2013-12-13 11:35:00,39.45,39.47,39.42,39.47,111800.0,27.474,27.4879,27.4531,27.4879,111800.0
2013-12-13 11:40:00,39.47,39.5,39.47,39.5,77000.0,27.4879,27.5088,27.4879,27.5088,77000.0
2013-12-13 11:45:00,39.5,39.51,39.45,39.45,113800.0,27.5088,27.5157,27.474,27.474,113800.0
2013-12-13 11:50:00,39.46,39.48,39.45,39.48,149900.0,27.4809,27.4949,27.474,27.4949,149900.0
2013-12-13 11:55:00,39.48,39.52,39.48,39.52,77400.0,27.4949,27.5227,27.4949,27.5227,77400.0
2013-12-13 12:00:00,39.52,39.54,39.49,39.5,98700.0,27.5227,27.5366,27.5018,27.5088,98700.0
2013-12-13 12:05:00,39.49,39.5,39.45,39.46,89300.0,27.5018,27.5088,27.474,27.4809,89300.0
2013-12-13 12:10:00,39.47,39.48,39.45,39.45,81800.0,27.4879,27.4949,27.474,27.474,81800.0
2013-12-13 12:15:00,39.45,39.5,39.42,39.45,144200.0,27.474,27.5088,27.4531,27.474,144200.0
2013-12-13 12:20:00,39.45,39.47,39.44,39.45,88600.0,27.474,27.4879,27.467,27.474,88600.0
2013-12-13 12:25:00,39.46,39.46,39.45,39.45,52600.0,27.4809,27.4809,27.474,27.474,52600.0
2013-12-13 12:30:00,39.45,39.46,39.44,39.45,33700.0,27.474,27.4809,27.467,27.474,33700.0
2013-12-13 12:35:00,39.45,39.45,39.42,39.42,47400.0,27.474,27.474,27.4531,27.4531,47400.0
2013-12-13 12:40:00,39.43,39.43,39.42,39.42,44900.0,27.46,27.46,27.4531,27.4531,44900.0
2013-12-13 12:45:00,39.43,39.43,39.4,39.42,73600.0,27.46,27.46,27.4391,27.4531,73600.0
2013-12-13 12:50:00,39.41,39.42,39.38,39.4,62200.0,27.4461,27.4531,27.4252,27.4391,62200.0
2013-12-13 12:55:00,39.4,39.4,39.39,39.39,35700.0,27.4391,27.4391,27.4322,27.4322,35700.0
2013-12-13 13:00:00,39.39,39.44,39.39,39.39,148300.0,27.4322,27.467,27.4322,27.4322,148300.0
2013-12-13 13:05:00,39.39,39.4,39.38,39.4,45300.0,27.4322,27.4391,27.4252,27.4391,45300.0
2013-12-13 13:10:00,39.4,39.42,39.39,39.41,77900.0,27.4391,27.4531,27.4322,27.4461,77900.0
2013-12-13 13:15:00,39.4,39.42,39.4,39.41,52800.0,27.4391,27.4531,27.4391,27.4461,52800.0
2013-12-13 13:20:00,39.4,39.43,39.4,39.43,42300.0,27.4391,27.46,27.4391,27.46,42300.0
2013-12-13 13:25:00,39.43,39.46,39.4,39.46,123400.0,27.46,27.4809,27.4391,27.4809,123400.0
2013-12-13 13:30:00,39.46,39.48,39.44,39.48,81100.0,27.4809,27.4949,27.467,27.4949,81100.0
2013-12-13 13:35:00,39.48,39.5,39.44,39.44,146500.0,27.4949,27.5088,27.467,27.467,146500.0
2013-12-13 13:40:00,39.44,39.46,39.43,39.43,76400.0,27.467,27.4809,27.46,27.46,76400.0
2013-12-13 13:45:00,39.43,39.44,39.42,39.44,61200.0,27.46,27.467,27.4531,27.467,61200.0
2013-12-13 13:50:00,39.44,39.45,39.43,39.44,39900.0,27.467,27.474,27.46,27.467,39900.0
2013-12-13 13:55:00,39.44,39.44,39.4,39.4,67700.0,27.467,27.467,27.4391,27.4391,67700.0
2013-12-13 14:00:00,39.41,39.41,39.35,39.36,115100.0,27.4461,27.4461,27.4043,27.4113,115100.0
2013-12-13 14:05:00,39.36,39.36,39.31,39.35,121400.0,27.4113,27.4113,27.3765,27.4043,121400.0
2013-12-13 14:10:00,39.34,39.35,39.29,39.29,87100.0,27.3974,27.4043,27.3625,27.3625,87100.0
2013-12-13 14:15:00,39.29,39.33,39.27,39.32,141900.0,27.3625,27.3904,27.3486,27.3834,141900.0
2013-12-13 14:20:00,39.31,39.34,39.3,39.3,118400.0,27.3765,27.3974,27.3695,27.3695,118400.0
2013-12-13 14:25:00,39.31,39.32,39.26,39.32,127800.0,27.3765,27.3834,27.3416,27.3834,127800.0
2013-12-13 14:30:00,39.32,39.36,39.31,39.35,140800.0,27.3834,27.4113,27.3765,27.4043,140800.0
2013-12-13 14:35:00,39.36,39.36,39.34,39.36,62900.0,27.4113,27.4113,27.3974,27.4113,62900.0
2013-12-13 14:40:00,39.35,39.36,39.34,39.34,83300.0,27.4043,27.4113,27.3974,27.3974,83300.0
2013-12-13 14:45:00,39.34,39.38,39.34,39.38,72500.0,27.3974,27.4252,27.3974,27.4252,72500.0
2013-12-13 14:50:00,39.37,39.38,39.33,39.33,161500.0,27.4182,27.4252,27.3904,27.3904,161500.0
2013-12-13 14:55:00,39.34,39.34,39.3,39.31,103900.0,27.3974,27.3974,27.3695,27.3765,103900.0
2013-12-13 15:00:00,39.3,39.33,39.3,39.31,121000.0,27.3695,27.3904,27.3695,27.3765,121000.0
2013-12-13 15:05:00,39.32,39.37,39.31,39.37,121500.0,27.3834,27.4182,27.3765,27.4182,121500.0
2013-12-13 15:10:00,39.37,39.39,39.36,39.39,97700.0,27.4182,27.4322,27.4113,27.4322,97700.0
2013-12-13 15:15:00,39.38,39.39,39.33,39.34,238800.0,27.4252,27.4322,27.3904,27.3974,238800.0
2013-12-13 15:20:00,39.34,39.36,39.32,39.32,156000.0,27.3974,27.4113,27.3834,27.3834,156000.0
2013-12-13 15:25:00,39.32,39.35,39.3,39.3,317800.0,27.3834,27.4043,27.3695,27.3695,317800.0
2013-12-13 15:30:00,39.3,39.34,39.27,39.28,352800.0,27.3695,27.3974,27.3486,27.3556,352800.0
2013-12-13 15:35:00,39.28,39.3,39.24,39.26,273900.0,27.3556,27.3695,27.3277,27.3416,273900.0
2013-12-13 15:40:00,39.26,39.31,39.25,39.29,156000.0,27.3416,27.3765,27.3347,27.3625,156000.0
2013-12-13 15:45:00,39.29,39.3,39.27,39.27,329500.0,27.3625,27.3695,27.3486,27.3486,329500.0
2013-12-13 15:50:00,39.27,39.31,39.26,39.29,397700.0,27.3486,27.3765,27.3416,27.3625,397700.0
2013-12-13 15:55:00,39.28,39.29,39.21,39.22,639600.0,27.3556,27.3625,27.3068,27.3138,639600.0
2013-12-16 09:30:00,39.46,39.46,39.29,39.33,789500.0,27.4809,27.4809,27.3625,27.3904,789500.0
2013-12-16 09:35:00,39.34,39.4,39.29,39.34,357500.0,27.3974,27.4391,27.3625,27.3974,357500.0
2013-12-16 09:40:00,39.34,39.43,39.31,39.32,336600.0,27.3974,27.46,27.3765,27.3834,336600.0
2013-12-16 09:45:00,39.32,39.43,39.32,39.43,249900.0,27.3834,27.46,27.3834,27.46,249900.0
2013-12-16 09:50:00,39.43,39.45,39.39,39.42,304200.0,27.46,27.474,27.4322,27.4531,304200.0
2013-12-16 09:55:00,39.43,39.43,39.39,39.39,265200.0,27.46,27.46,27.4322,27.4322,265200.0
2013-12-16 10:00:00,39.39,39.46,39.39,39.4,333200.0,27.4322,27.4809,27.4322,27.4391,333200.0
2013-12-16 10:05:00,39.4,39.42,39.39,39.39,173100.0,27.4391,27.4531,27.4322,27.4322,173100.0
2013-12-16 10:10:00,39.39,39.43,39.39,39.39,187600.0,27.4322,27.46,27.4322,27.4322,187600.0
2013-12-16 10:15:00,39.39,39.43,39.39,39.4,234400.0,27.4322,27.46,27.4322,27.4391,234400.0
2013-12-16 10:20:00,39.41,39.43,39.36,39.37,331100.0,27.4461,27.46,27.4113,27.4182,331100.0
2013-12-16 10:25:00,39.38,39.43,39.37,39.41,229500.0,27.4252,27.46,27.4182,27.4461,229500.0
2013-12-16 10:30:00,39.42,39.43,39.36,39.38,182900.0,27.4531,27.46,27.4113,27.4252,182900.0
2013-12-16 10:35:00,39.37,39.4,39.37,39.37,93600.0,27.4182,27.4391,27.4182,27.4182,93600.0
2013-12-16 10:40:00,39.37,39.39,39.35,39.37,165400.0,27.4182,27.4322,27.4043,27.4182,165400.0
2013-12-16 10:45:00,39.37,39.37,39.35,39.37,118600.0,27.4182,27.4182,27.4043,27.4182,118600.0
2013-12-16 10:50:00,39.36,39.38,39.33,39.38,162300.0,27.4113,27.4252,27.3904,27.4252,162300.0
2013-12-16 10:55:00,39.37,39.39,39.37,39.39,102100.0,27.4182,27.4322,27.4182,27.4322,102100.0
2013-12-16 11:00:00,39.39,39.4,39.36,39.36,143600.0,27.4322,27.4391,27.4113,27.4113,143600.0
2013-12-16 11:05:00,39.37,39.38,39.36,39.38,220800.0,27.4182,27.4252,27.4113,27.4252,220800.0
2013-12-16 11:10:00,39.38,39.45,39.38,39.45,356700.0,27.4252,27.474,27.4252,27.474,356700.0
2013-12-16 11:15:00,39.45,39.49,39.44,39.48,159900.0,27.474,27.5018,27.467,27.4949,159900.0
2013-12-16 11:20:00,39.48,39.48,39.46,39.48,103700.0,27.4949,27.4949,27.4809,27.4949,103700.0
2013-12-16 11:25:00,39.48,39.55,39.47,39.54,230400.0,27.4949,27.5436,27.4879,27.5366,230400.0
2013-12-16 11:30:00,39.55,39.57,39.51,39.51,271800.0,27.5436,27.5575,27.5157,27.5157,271800.0
2013-12-16 11:35:00,39.51,39.52,39.5,39.5,96700.0,27.5157,27.5227,27.5088,27.5088,96700.0
2013-12-16 11:40:00,39.5,39.5,39.48,39.49,144300.0,27.5088,27.5088,27.4949,27.5018,144300.0
2013-12-16 11:45:00,39.48,39.49,39.4,39.41,160700.0,27.4949,27.5018,27.4391,27.4461,160700.0
2013-12-16 11:50:00,39.41,39.43,39.4,39.4,136100.0,27.4461,27.46,27.4391,27.4391,136100.0
2013-12-16 11:55:00,39.4,39.41,39.39,39.41,82900.0,27.4391,27.4461,27.4322,27.4461,82900.0
2013-12-16 12:00:00,39.41,39.42,39.4,39.41,84800.0,27.4461,27.4531,27.4391,27.4461,84800.0
2013-12-16 12:05:00,39.41,39.41,39.38,39.38,79400.0,27.4461,27.4461,27.4252,27.4252,79400.0
2013-12-16 12:10:00,39.39,39.39,39.36,39.36,73200.0,27.4322,27.4322,27.4113,27.4113,73200.0
2013-12-16 12:15:00,39.37,39.38,39.34,39.38,143700.0,27.4182,27.4252,27.3974,27.4252,143700.0
2013-12-16 12:20:00,39.38,39.4,39.36,39.4,181100.0,27.4252,27.4391,27.4113,27.4391,181100.0
2013-12-16 12:25:00,39.4,39.4,39.34,39.35,322200.0,27.4391,27.4391,27.3974,27.4043,322200.0
2013-12-16 12:30:00,39.34,39.36,39.31,39.32,129600.0,27.3974,27.4113,27.3765,27.3834,129600.0
2013-12-16 12:35:00,39.31,39.32,39.3,39.3,42000.0,27.3765,27.3834,27.3695,27.3695,42000.0
2013-12-16 12:40:00,39.3,39.31,39.29,39.3,87100.0,27.3695,27.3765,27.3625,27.3695,87100.0
2013-12-16 12:45:00,39.31,39.32,39.3,39.3,63300.0,27.3765,27.3834,27.3695,27.3695,63300.0
2013-12-16 12:50:00,39.3,39.32,39.29,39.3,57800.0,27.3695,27.3834,27.3625,27.3695,57800.0
2013-12-16 12:55:00,39.29,39.29,39.26,39.27,73600.0,27.3625,27.3625,27.3416,27.3486,73600.0
2013-12-16 13:00:00,39.26,39.28,39.24,39.25,128500.0,27.3416,27.3556,27.3277,27.3347,128500.0
2013-12-16 13:05:00,39.24,39.25,39.21,39.22,153100.0,27.3277,27.3347,27.3068,27.3138,153100.0
2013-12-16 13:10:00,39.21,39.22,39.21,39.21,56200.0,27.3068,27.3138,27.3068,27.3068,56200.0
2013-12-16 13:15:00,39.21,39.22,39.2,39.22,118700.0,27.3068,27.3138,27.2999,27.3138,118700.0
2013-12-16 13:20:00,39.22,39.25,39.2,39.25,72800.0,27.3138,27.3347,27.2999,27.3347,72800.0
2013-12-16 13:25:00,39.25,39.28,39.24,39.26,78000.0,27.3347,27.3556,27.3277,27.3416,78000.0
2013-12-16 13:30:00,39.27,39.32,39.26,39.31,83200.0,27.3486,27.3834,27.3416,27.3765,83200.0
2013-12-16 13:35:00,39.3,39.31,39.27,39.27,36000.0,27.3695,27.3765,27.3486,27.3486,36000.0
2013-12-16 13:40:00,39.28,39.29,39.26,39.29,71900.0,27.3556,27.3625,27.3416,27.3625,71900.0
2013-12-16 13:45:00,39.29,39.29,39.26,39.27,154900.0,27.3625,27.3625,27.3416,27.3486,154900.0
2013-12-16 13:50:00,39.27,39.3,39.27,39.3,53700.0,27.3486,27.3695,27.3486,27.3695,53700.0
2013-12-16 13:55:00,39.3,39.32,39.3,39.3,81000.0,27.3695,27.3834,27.3695,27.3695,81000.0
2013-12-16 14:00:00,39.3,39.32,39.3,39.32,141300.0,27.3695,27.3834,27.3695,27.3834,141300.0
2013-12-16 14:05:00,39.31,39.35,39.31,39.32,97900.0,27.3765,27.4043,27.3765,27.3834,97900.0
2013-12-16 14:10:00,39.32,39.34,39.32,39.33,83400.0,27.3834,27.3974,27.3834,27.3904,83400.0
2013-12-16 14:15:00,39.32,39.34,39.31,39.31,76900.0,27.3834,27.3974,27.3765,27.3765,76900.0
2013-12-16 14:20:00,39.31,39.31,39.28,39.3,99800.0,27.3765,27.3765,27.3556,27.3695,99800.0
2013-12-16 14:25:00,39.3,39.32,39.29,39.32,55500.0,27.3695,27.3834,27.3625,27.3834,55500.0
2013-12-16 14:30:00,39.32,39.34,39.31,39.33,87600.0,27.3834,27.3974,27.3765,27.3904,87600.0
2013-12-16 14:35:00,39.33,39.33,39.31,39.31,88300.0,27.3904,27.3904,27.3765,27.3765,88300.0
2013-12-16 14:40:00,39.31,39.32,39.29,39.3,120000.0,27.3765,27.3834,27.3625,27.3695,120000.0
2013-12-16 14:45:00,39.29,39.3,39.29,39.29,60600.0,27.3625,27.3695,27.3625,27.3625,60600.0
2013-12-16 14:50:00,39.3,39.32,39.29,39.32,107800.0,27.3695,27.3834,27.3625,27.3834,107800.0
2013-12-16 14:55:00,39.31,39.34,39.31,39.32,87500.0,27.3765,27.3974,27.3765,27.3834,87500.0
2013-12-16 15:00:00,39.33,39.34,39.31,39.33,102200.0,27.3904,27.3974,27.3765,27.3904,102200.0
2013-12-16 15:05:00,39.33,39.35,39.33,39.34,121500.0,27.3904,27.4043,27.3904,27.3974,121500.0
2013-12-16 15:10:00,39.33,39.35,39.33,39.34,98800.0,27.3904,27.4043,27.3904,27.3974,98800.0
2013-12-16 15:15:00,39.34,39.35,39.32,39.34,131200.0,27.3974,27.4043,27.3834,27.3974,131200.0
2013-12-16 15:20:00,39.33,39.34,39.3,39.31,97700.0,27.3904,27.3974,27.3695,27.3765,97700.0
2013-12-16 15:25:00,39.3,39.34,39.3,39.34,84800.0,27.3695,27.3974,27.3695,27.3974,84800.0
2013-12-16 15:30:00,39.34,39.34,39.31,39.31,162300.0,27.3974,27.3974,27.3765,27.3765,162300.0
2013-12-16 15:35:00,39.32,39.33,39.31,39.33,95300.0,27.3834,27.3904,27.3765,27.3904,95300.0
2013-12-16 15:40:00,39.33,39.35,39.29,39.3,422200.0,27.3904,27.4043,27.3625,27.3695,422200.0
2013-12-16 15:45:00,39.3,39.32,39.27,39.28,385000.0,27.3695,27.3834,27.3486,27.3556,385000.0
2013-12-16 15:50:00,39.29,39.29,39.26,39.27,282500.0,27.3625,27.3625,27.3416,27.3486,282500.0
2013-12-16 15:55:00,39.27,39.28,39.25,39.27,499000.0,27.3486,27.3556,27.3347,27.3486,499000.0
2013-12-17 09:30:00,39.12,39.25,39.11,39.21,472900.0,27.2441,27.3347,27.2372,27.3068,472900.0
2013-12-17 09:35:00,39.21,39.25,39.11,39.11,255000.0,27.3068,27.3347,27.2372,27.2372,255000.0
2013-12-17 09:40:00,39.11,39.11,38.96,39.01,477500.0,27.2372,27.2372,27.1327,27.1675,477500.0
2013-12-17 09:45:00,39.0,39.01,38.94,38.94,234700.0,27.1606,27.1675,27.1188,27.1188,234700.0
2013-12-17 09:50:00,38.94,38.95,38.87,38.94,251000.0,27.1188,27.1258,27.07,27.1188,251000.0
2013-12-17 09:55:00,38.95,38.95,38.9,38.92,290900.0,27.1258,27.1258,27.0909,27.1049,290900.0
2013-12-17 10:00:00,38.91,39.02,38.91,38.98,365600.0,27.0979,27.1745,27.0979,27.1466,365600.0
2013-12-17 10:05:00,38.98,39.01,38.97,38.99,131400.0,27.1466,27.1675,27.1397,27.1536,131400.0
2013-12-17 10:10:00,38.99,39.01,38.98,38.99,154400.0,27.1536,27.1675,27.1466,27.1536,154400.0
2013-12-17 10:15:00,38.99,39.02,38.98,39.0,315100.0,27.1536,27.1745,27.1466,27.1606,315100.0
2013-12-17 10:20:00,38.99,39.0,38.96,38.96,152600.0,27.1536,27.1606,27.1327,27.1327,152600.0
2013-12-17 10:25:00,38.96,38.99,38.95,38.98,100700.0,27.1327,27.1536,27.1258,27.1466,100700.0
2013-12-17 10:30:00,38.98,38.99,38.95,38.99,101200.0,27.1466,27.1536,27.1258,27.1536,101200.0
2013-12-17 10:35:00,38.98,39.05,38.98,39.04,150800.0,27.1466,27.1954,27.1466,27.1884,150800.0
2013-12-17 10:40:00,39.04,39.07,39.03,39.05,161700.0,27.1884,27.2093,27.1815,27.1954,161700.0
2013-12-17 10:45:00,39.06,39.06,38.96,38.98,243100.0,27.2024,27.2024,27.1327,27.1466,243100.0
2013-12-17 10:50:00,38.98,38.99,38.96,38.98,105000.0,27.1466,27.1536,27.1327,27.1466,105000.0
2013-12-17 10:55:00,38.98,39.02,38.98,39.01,139600.0,27.1466,27.1745,27.1466,27.1675,139600.0
2013-12-17 11:00:00,39.0,39.02,38.98,38.98,174700.0,27.1606,27.1745,27.1466,27.1466,174700.0
2013-12-17 11:05:00,38.98,39.01,38.96,38.96,192400.0,27.1466,27.1675,27.1327,27.1327,192400.0
2013-12-17 11:10:00,38.97,38.97,38.95,38.96,122600.0,27.1397,27.1397,27.1258,27.1327,122600.0
2013-12-17 11:15:00,38.97,38.98,38.94,38.96,242600.0,27.1397,27.1466,27.1188,27.1327,242600.0
2013-12-17 11:20:00,38.97,38.97,38.95,38.97,65900.0,27.1397,27.1397,27.1258,27.1397,65900.0
2013-12-17 11:25:00,38.97,38.98,38.92,38.93,235300.0,27.1397,27.1466,27.1049,27.1118,235300.0
2013-12-17 11:30:00,38.93,38.94,38.91,38.92,157800.0,27.1118,27.1188,27.0979,27.1049,157800.0
2013-12-17 11:35:00,38.92,38.92,38.9,38.92,139300.0,27.1049,27.1049,27.0909,27.1049,139300.0
2013-12-17 11:40:00,38.92,38.93,38.91,38.92,99600.0,27.1049,27.1118,27.0979,27.1049,99600.0
2013-12-17 11:45:00,38.92,38.93,38.92,38.93,64900.0,27.1049,27.1118,27.1049,27.1118,64900.0
2013-12-17 11:50:00,38.93,38.95,38.92,38.94,96900.0,27.1118,27.1258,27.1049,27.1188,96900.0
2013-12-17 11:55:00,38.95,38.95,38.94,38.94,71000.0,27.1258,27.1258,27.1188,27.1188,71000.0
2013-12-17 12:00:00,38.94,38.95,38.94,38.95,93900.0,27.1188,27.1258,27.1188,27.1258,93900.0
2013-12-17 12:05:00,38.95,38.95,38.9,38.9,644700.0,27.1258,27.1258,27.0909,27.0909,644700.0
2013-12-17 12:10:00,38.9,38.92,38.89,38.92,94600.0,27.0909,27.1049,27.084,27.1049,94600.0
2013-12-17 12:15:00,38.92,38.93,38.91,38.92,59300.0,27.1049,27.1118,27.0979,27.1049,59300.0
2013-12-17 12:20:00,38.92,38.93,38.91,38.92,92100.0,27.1049,27.1118,27.0979,27.1049,92100.0
2013-12-17 12:25:00,38.92,38.94,38.9,38.9,332000.0,27.1049,27.1188,27.0909,27.0909,332000.0
2013-12-17 12:30:00,38.9,38.92,38.9,38.91,57800.0,27.0909,27.1049,27.0909,27.0979,57800.0
2013-12-17 12:35:00,38.92,38.92,38.9,38.91,106000.0,27.1049,27.1049,27.0909,27.0979,106000.0
2013-12-17 12:40:00,38.91,38.91,38.88,38.88,194200.0,27.0979,27.0979,27.077,27.077,194200.0
2013-12-17 12:45:00,38.89,38.91,38.87,38.9,160100.0,27.084,27.0979,27.07,27.0909,160100.0
2013-12-17 12:50:00,38.91,38.96,38.9,38.96,157100.0,27.0979,27.1327,27.0909,27.1327,157100.0
2013-12-17 12:55:00,38.95,38.96,38.94,38.95,171300.0,27.1258,27.1327,27.1188,27.1258,171300.0
2013-12-17 13:00:00,38.94,38.95,38.94,38.95,59500.0,27.1188,27.1258,27.1188,27.1258,59500.0
2013-12-17 13:05:00,38.95,38.96,38.94,38.96,90700.0,27.1258,27.1327,27.1188,27.1327,90700.0
2013-12-17 13:10:00,38.96,38.96,38.94,38.94,102500.0,27.1327,27.1327,27.1188,27.1188,102500.0
2013-12-17 13:15:00,38.94,38.96,38.94,38.95,57900.0,27.1188,27.1327,27.1188,27.1258,57900.0
2013-12-17 13:20:00,38.95,38.96,38.94,38.96,69200.0,27.1258,27.1327,27.1188,27.1327,69200.0
2013-12-17 13:25:00,38.95,38.97,38.95,38.96,127800.0,27.1258,27.1397,27.1258,27.1327,127800.0
2013-12-17 13:30:00,38.97,38.97,38.96,38.96,50100.0,27.1397,27.1397,27.1327,27.1327,50100.0
2013-12-17 13:35:00,38.96,38.98,38.96,38.97,199900.0,27.1327,27.1466,27.1327,27.1397,199900.0
2013-12-17 13:40:00,38.97,38.97,38.94,38.95,242300.0,27.1397,27.1397,27.1188,27.1258,242300.0
2013-12-17 13:45:00,38.94,38.95,38.92,38.92,70900.0,27.1188,27.1258,27.1049,27.1049,70900.0
2013-12-17 13:50:00,38.93,38.94,38.92,38.93,93500.0,27.1118,27.1188,27.1049,27.1118,93500.0
2013-12-17 13:55:00,38.93,38.96,38.91,38.95,176900.0,27.1118,27.1327,27.0979,27.1258,176900.0
2013-12-17 14:00:00,38.95,38.99,38.95,38.98,86100.0,27.1258,27.1536,27.1258,27.1466,86100.0
2013-12-17 14:05:00,38.99,39.05,38.97,39.04,172600.0,27.1536,27.1954,27.1397,27.1884,172600.0
2013-12-17 14:10:00,39.04,39.1,39.04,39.09,247400.0,27.1884,27.2302,27.1884,27.2233,247400.0
2013-12-17 14:15:00,39.08,39.09,39.04,39.05,115100.0,27.2163,27.2233,27.1884,27.1954,115100.0
2013-12-17 14:20:00,39.04,39.05,39.01,39.03,203100.0,27.1884,27.1954,27.1675,27.1815,203100.0
2013-12-17 14:25:00,39.02,39.05,39.02,39.05,69100.0,27.1745,27.1954,27.1745,27.1954,69100.0
2013-12-17 14:30:00,39.05,39.05,39.02,39.02,117100.0,27.1954,27.1954,27.1745,27.1745,117100.0
2013-12-17 14:35:00,39.02,39.03,38.99,39.0,94500.0,27.1745,27.1815,27.1536,27.1606,94500.0
2013-12-17 14:40:00,39.0,39.04,39.0,39.03,76800.0,27.1606,27.1884,27.1606,27.1815,76800.0
2013-12-17 14:45:00,39.03,39.04,39.02,39.04,69500.0,27.1815,27.1884,27.1745,27.1884,69500.0
2013-12-17 14:50:00,39.03,39.05,39.03,39.03,74700.0,27.1815,27.1954,27.1815,27.1815,74700.0
2013-12-17 14:55:00,39.03,39.04,39.02,39.02,93500.0,27.1815,27.1884,27.1745,27.1745,93500.0
2013-12-17 15:00:00,39.02,39.04,39.02,39.02,128500.0,27.1745,27.1884,27.1745,27.1745,128500.0
2013-12-17 15:05:00,39.02,39.06,39.02,39.06,94500.0,27.1745,27.2024,27.1745,27.2024,94500.0
2013-12-17 15:10:00,39.05,39.1,39.05,39.1,260800.0,27.1954,27.2302,27.1954,27.2302,260800.0
2013-12-17 15:15:00,39.1,39.1,39.08,39.09,157700.0,27.2302,27.2302,27.2163,27.2233,157700.0
2013-12-17 15:20:00,39.09,39.1,39.03,39.03,324600.0,27.2233,27.2302,27.1815,27.1815,324600.0
2013-12-17 15:25:00,39.03,39.09,39.02,39.09,277800.0,27.1815,27.2233,27.1745,27.2233,277800.0
2013-12-17 15:30:00,39.08,39.1,39.03,39.04,144200.0,27.2163,27.2302,27.1815,27.1884,144200.0
2013-12-17 15:35:00,39.04,39.07,39.03,39.06,117200.0,27.1884,27.2093,27.1815,27.2024,117200.0
2013-12-17 15:40:00,39.07,39.07,39.03,39.04,133800.0,27.2093,27.2093,27.1815,27.1884,133800.0
2013-12-17 15:45:00,39.03,39.08,39.03,39.08,370100.0,27.1815,27.2163,27.1815,27.2163,370100.0
2013-12-17 15:50:00,39.07,39.08,39.05,39.08,355100.0,27.2093,27.2163,27.1954,27.2163,355100.0
2013-12-17 15:55:00,39.08,39.11,39.07,39.1,753500.0,27.2163,27.2372,27.2093,27.2302,753500.0
2013-12-18 09:30:00,39.27,39.41,39.2,39.34,545300.0,27.3486,27.4461,27.2999,27.3974,545300.0
2013-12-18 09:35:00,39.34,39.44,39.28,39.29,333300.0,27.3974,27.467,27.3556,27.3625,333300.0
2013-12-18 09:40:00,39.29,39.37,39.28,39.36,271300.0,27.3625,27.4182,27.3556,27.4113,271300.0
2013-12-18 09:45:00,39.35,39.45,39.35,39.42,235800.0,27.4043,27.474,27.4043,27.4531,235800.0
2013-12-18 09:50:00,39.42,39.42,39.38,39.41,399300.0,27.4531,27.4531,27.4252,27.4461,399300.0
2013-12-18 09:55:00,39.41,39.48,39.41,39.45,219200.0,27.4461,27.4949,27.4461,27.474,219200.0
2013-12-18 10:00:00,39.44,39.45,39.32,39.33,254800.0,27.467,27.474,27.3834,27.3904,254800.0
2013-12-18 10:05:00,39.32,39.41,39.32,39.4,215800.0,27.3834,27.4461,27.3834,27.4391,215800.0
2013-12-18 10:10:00,39.4,39.41,39.38,39.39,141800.0,27.4391,27.4461,27.4252,27.4322,141800.0
2013-12-18 10:15:00,39.39,39.45,39.39,39.41,171400.0,27.4322,27.474,27.4322,27.4461,171400.0
2013-12-18 10:20:00,39.41,39.48,39.4,39.47,273600.0,27.4461,27.4949,27.4391,27.4879,273600.0
2013-12-18 10:25:00,39.47,39.5,39.47,39.47,189500.0,27.4879,27.5088,27.4879,27.4879,189500.0
2013-12-18 10:30:00,39.47,39.49,39.47,39.48,681700.0,27.4879,27.5018,27.4879,27.4949,681700.0
2013-12-18 10:35:00,39.48,39.5,39.48,39.5,395800.0,27.4949,27.5088,27.4949,27.5088,395800.0
2013-12-18 10:40:00,39.5,39.52,39.47,39.48,350300.0,27.5088,27.5227,27.4879,27.4949,350300.0
2013-12-18 10:45:00,39.48,39.49,39.37,39.37,190600.0,27.4949,27.5018,27.4182,27.4182,190600.0
2013-12-18 10:50:00,39.37,39.38,39.3,39.34,235700.0,27.4182,27.4252,27.3695,27.3974,235700.0
2013-12-18 10:55:00,39.34,39.43,39.34,39.42,108100.0,27.3974,27.46,27.3974,27.4531,108100.0
2013-12-18 11:00:00,39.42,39.42,39.34,39.38,167900.0,27.4531,27.4531,27.3974,27.4252,167900.0
2013-12-18 11:05:00,39.38,39.4,39.34,39.36,168300.0,27.4252,27.4391,27.3974,27.4113,168300.0
2013-12-18 11:10:00,39.36,39.39,39.35,39.39,336300.0,27.4113,27.4322,27.4043,27.4322,336300.0
2013-12-18 11:15:00,39.39,39.41,39.38,39.4,248700.0,27.4322,27.4461,27.4252,27.4391,248700.0
2013-12-18 11:20:00,39.4,39.44,39.39,39.44,128900.0,27.4391,27.467,27.4322,27.467,128900.0
2013-12-18 11:25:00,39.44,39.46,39.43,39.46,101100.0,27.467,27.4809,27.46,27.4809,101100.0
2013-12-18 11:30:00,39.46,39.48,39.41,39.42,149300.0,27.4809,27.4949,27.4461,27.4531,149300.0
2013-12-18 11:35:00,39.42,39.5,39.42,39.5,96700.0,27.4531,27.5088,27.4531,27.5088,96700.0
2013-12-18 11:40:00,39.5,39.5,39.42,39.45,279800.0,27.5088,27.5088,27.4531,27.474,279800.0
2013-12-18 11:45:00,39.44,39.47,39.44,39.46,114200.0,27.467,27.4879,27.467,27.4809,114200.0
2013-12-18 11:50:00,39.46,39.49,39.45,39.48,124700.0,27.4809,27.5018,27.474,27.4949,124700.0
2013-12-18 11:55:00,39.49,39.49,39.45,39.45,77900.0,27.5018,27.5018,27.474,27.474,77900.0
2013-12-18 12:00:00,39.45,39.47,39.44,39.46,110400.0,27.474,27.4879,27.467,27.4809,110400.0
2013-12-18 12:05:00,39.47,39.47,39.42,39.44,207200.0,27.4879,27.4879,27.4531,27.467,207200.0
2013-12-18 12:10:00,39.44,39.46,39.43,39.46,41400.0,27.467,27.4809,27.46,27.4809,41400.0
2013-12-18 12:15:00,39.45,39.48,39.43,39.45,92300.0,27.474,27.4949,27.46,27.474,92300.0
2013-12-18 12:20:00,39.45,39.46,39.43,39.46,48400.0,27.474,27.4809,27.46,27.4809,48400.0
2013-12-18 12:25:00,39.46,39.46,39.43,39.44,58300.0,27.4809,27.4809,27.46,27.467,58300.0
2013-12-18 12:30:00,39.44,39.45,39.44,39.45,25500.0,27.467,27.474,27.467,27.474,25500.0
2013-12-18 12:35:00,39.45,39.45,39.39,39.43,55400.0,27.474,27.474,27.4322,27.46,55400.0
2013-12-18 12:40:00,39.43,39.44,39.42,39.43,57500.0,27.46,27.467,27.4531,27.46,57500.0
2013-12-18 12:45:00,39.43,39.44,39.41,39.44,85500.0,27.46,27.467,27.4461,27.467,85500.0
2013-12-18 12:50:00,39.44,39.44,39.42,39.42,44300.0,27.467,27.467,27.4531,27.4531,44300.0
2013-12-18 12:55:00,39.42,39.43,39.39,39.39,137600.0,27.4531,27.46,27.4322,27.4322,137600.0
2013-12-18 13:00:00,39.39,39.4,39.3,39.32,125100.0,27.4322,27.4391,27.3695,27.3834,125100.0
2013-12-18 13:05:00,39.32,39.32,39.25,39.25,133400.0,27.3834,27.3834,27.3347,27.3347,133400.0
2013-12-18 13:10:00,39.26,39.26,39.15,39.16,195900.0,27.3416,27.3416,27.265,27.272,195900.0
2013-12-18 13:15:00,39.17,39.2,39.13,39.19,145500.0,27.279,27.2999,27.2511,27.2929,145500.0
2013-12-18 13:20:00,39.19,39.2,39.19,39.2,47500.0,27.2929,27.2999,27.2929,27.2999,47500.0
2013-12-18 13:25:00,39.2,39.27,39.19,39.27,67100.0,27.2999,27.3486,27.2929,27.3486,67100.0
2013-12-18 13:30:00,39.27,39.27,39.24,39.25,92100.0,27.3486,27.3486,27.3277,27.3347,92100.0
2013-12-18 13:35:00,39.24,39.25,39.2,39.22,88700.0,27.3277,27.3347,27.2999,27.3138,88700.0
2013-12-18 13:40:00,39.23,39.24,39.22,39.22,78600.0,27.3207,27.3277,27.3138,27.3138,78600.0
2013-12-18 13:45:00,39.22,39.26,39.22,39.26,61200.0,27.3138,27.3416,27.3138,27.3416,61200.0
2013-12-18 13:50:00,39.27,39.31,39.27,39.29,122200.0,27.3486,27.3765,27.3486,27.3625,122200.0
2013-12-18 13:55:00,39.29,39.43,39.27,39.32,141600.0,27.3625,27.46,27.3486,27.3834,141600.0
2013-12-18 14:00:00,39.32,39.51,39.0,39.39,640700.0,27.3834,27.5157,27.1606,27.4322,640700.0
2013-12-18 14:05:00,39.38,39.64,39.38,39.55,392600.0,27.4252,27.6063,27.4252,27.5436,392600.0
2013-12-18 14:10:00,39.55,39.61,39.51,39.54,425400.0,27.5436,27.5854,27.5157,27.5366,425400.0
2013-12-18 14:15:00,39.53,39.55,39.47,39.49,315500.0,27.5297,27.5436,27.4879,27.5018,315500.0
2013-12-18 14:20:00,39.49,39.6,39.46,39.6,308500.0,27.5018,27.5784,27.4809,27.5784,308500.0
2013-12-18 14:25:00,39.6,39.63,39.55,39.59,272900.0,27.5784,27.5993,27.5436,27.5715,272900.0
2013-12-18 14:30:00,39.59,39.64,39.56,39.62,307300.0,27.5715,27.6063,27.5506,27.5924,307300.0
2013-12-18 14:35:00,39.63,39.82,39.63,39.82,470200.0,27.5993,27.7316,27.5993,27.7316,470200.0
2013-12-18 14:40:00,39.82,39.84,39.68,39.71,412200.0,27.7316,27.7456,27.6341,27.655,412200.0
2013-12-18 14:45:00,39.71,39.73,39.66,39.66,264800.0,27.655,27.669,27.6202,27.6202,264800.0
2013-12-18 14:50:00,39.66,39.7,39.63,39.68,245100.0,27.6202,27.6481,27.5993,27.6341,245100.0
2013-12-18 14:55:00,39.68,39.77,39.67,39.75,225300.0,27.6341,27.6968,27.6272,27.6829,225300.0
2013-12-18 15:00:00,39.74,39.75,39.65,39.68,267600.0,27.6759,27.6829,27.6132,27.6341,267600.0
2013-12-18 15:05:00,39.67,39.7,39.66,39.7,197800.0,27.6272,27.6481,27.6202,27.6481,197800.0
2013-12-18 15:10:00,39.7,39.82,39.69,39.82,402500.0,27.6481,27.7316,27.6411,27.7316,402500.0
2013-12-18 15:15:00,39.82,39.87,39.81,39.85,464300.0,27.7316,27.7665,27.7247,27.7525,464300.0
2013-12-18 15:20:00,39.86,39.9,39.83,39.88,516800.0,27.7595,27.7874,27.7386,27.7734,516800.0
2013-12-18 15:25:00,39.88,39.89,39.8,39.85,380900.0,27.7734,27.7804,27.7177,27.7525,380900.0
2013-12-18 15:30:00,39.85,39.86,39.82,39.84,375300.0,27.7525,27.7595,27.7316,27.7456,375300.0
2013-12-18 15:35:00,39.84,39.98,39.84,39.98,420700.0,27.7456,27.8431,27.7456,27.8431,420700.0
2013-12-18 15:40:00,39.99,40.02,39.97,40.01,622700.0,27.85,27.8709,27.8361,27.864,622700.0
2013-12-18 15:45:00,40.01,40.04,39.9,39.91,914700.0,27.864,27.8849,27.7874,27.7943,914700.0
2013-12-18 15:50:00,39.91,39.99,39.91,39.93,810600.0,27.7943,27.85,27.7943,27.8082,810600.0
2013-12-18 15:55:00,39.93,40.08,39.91,40.04,1960400.0,27.8082,27.9127,27.7943,27.8849,1960400.0
2013-12-19 09:30:00,40.0,40.1,39.95,40.0,495700.0,27.857,27.9266,27.8222,27.857,495700.0
2013-12-19 09:35:00,40.02,40.09,40.01,40.05,184200.0,27.8709,27.9197,27.864,27.8918,184200.0
2013-12-19 09:40:00,40.05,40.07,39.84,39.93,239500.0,27.8918,27.9057,27.7456,27.8082,239500.0
2013-12-19 09:45:00,39.93,39.93,39.75,39.75,262600.0,27.8082,27.8082,27.6829,27.6829,262600.0
2013-12-19 09:50:00,39.76,39.81,39.75,39.8,162500.0,27.6899,27.7247,27.6829,27.7177,162500.0
2013-12-19 09:55:00,39.81,39.81,39.75,39.78,257700.0,27.7247,27.7247,27.6829,27.7038,257700.0
2013-12-19 10:00:00,39.78,39.84,39.68,39.83,328200.0,27.7038,27.7456,27.6341,27.7386,328200.0
2013-12-19 10:05:00,39.83,39.84,39.73,39.73,177000.0,27.7386,27.7456,27.669,27.669,177000.0
2013-12-19 10:10:00,39.73,39.75,39.6,39.64,357300.0,27.669,27.6829,27.5784,27.6063,357300.0
2013-12-19 10:15:00,39.64,39.65,39.59,39.64,227100.0,27.6063,27.6132,27.5715,27.6063,227100.0
2013-12-19 10:20:00,39.64,39.68,39.63,39.66,200000.0,27.6063,27.6341,27.5993,27.6202,200000.0
2013-12-19 10:25:00,39.66,39.69,39.61,39.62,166900.0,27.6202,27.6411,27.5854,27.5924,166900.0
2013-12-19 10:30:00,39.62,39.63,39.6,39.62,184500.0,27.5924,27.5993,27.5784,27.5924,184500.0
2013-12-19 10:35:00,39.61,39.66,39.61,39.63,173500.0,27.5854,27.6202,27.5854,27.5993,173500.0
2013-12-19 10:40:00,39.64,39.66,39.56,39.66,221900.0,27.6063,27.6202,27.5506,27.6202,221900.0
2013-12-19 10:45:00,39.66,39.73,39.66,39.7,184300.0,27.6202,27.669,27.6202,27.6481,184300.0
2013-12-19 10:50:00,39.7,39.77,39.69,39.73,159500.0,27.6481,27.6968,27.6411,27.669,159500.0
2013-12-19 10:55:00,39.72,39.78,39.72,39.75,99400.0,27.662,27.7038,27.662,27.6829,99400.0
2013-12-19 11:00:00,39.74,39.75,39.69,39.7,120400.0,27.6759,27.6829,27.6411,27.6481,120400.0
2013-12-19 11:05:00,39.69,39.7,39.65,39.66,161700.0,27.6411,27.6481,27.6132,27.6202,161700.0
2013-12-19 11:10:00,39.66,39.71,39.66,39.67,119400.0,27.6202,27.655,27.6202,27.6272,119400.0
2013-12-19 11:15:00,39.67,39.7,39.66,39.69,80600.0,27.6272,27.6481,27.6202,27.6411,80600.0
2013-12-19 11:20:00,39.69,39.69,39.59,39.6,259300.0,27.6411,27.6411,27.5715,27.5784,259300.0
2013-12-19 11:25:00,39.6,39.71,39.59,39.71,144000.0,27.5784,27.655,27.5715,27.655,144000.0
2013-12-19 11:30:00,39.71,39.75,39.7,39.75,116600.0,27.655,27.6829,27.6481,27.6829,116600.0
2013-12-19 11:35:00,39.75,39.76,39.71,39.71,131100.0,27.6829,27.6899,27.655,27.655,131100.0
2013-12-19 11:40:00,39.72,39.76,39.7,39.75,123600.0,27.662,27.6899,27.6481,27.6829,123600.0
2013-12-19 11:45:00,39.76,39.77,39.75,39.77,96000.0,27.6899,27.6968,27.6829,27.6968,96000.0
2013-12-19 11:50:00,39.77,39.78,39.75,39.78,73500.0,27.6968,27.7038,27.6829,27.7038,73500.0
2013-12-19 11:55:00,39.78,39.8,39.77,39.77,73800.0,27.7038,27.7177,27.6968,27.6968,73800.0
2013-12-19 12:00:00,39.77,39.78,39.73,39.76,126600.0,27.6968,27.7038,27.669,27.6899,126600.0
2013-12-19 12:05:00,39.77,39.82,39.77,39.82,87100.0,27.6968,27.7316,27.6968,27.7316,87100.0
2013-12-19 12:10:00,39.82,39.82,39.75,39.75,98400.0,27.7316,27.7316,27.6829,27.6829,98400.0
2013-12-19 12:15:00,39.75,39.78,39.74,39.77,74100.0,27.6829,27.7038,27.6759,27.6968,74100.0
2013-12-19 12:20:00,39.77,39.78,39.74,39.77,185400.0,27.6968,27.7038,27.6759,27.6968,185400.0
2013-12-19 12:25:00,39.77,39.8,39.75,39.76,98200.0,27.6968,27.7177,27.6829,27.6899,98200.0
2013-12-19 12:30:00,39.75,39.79,39.75,39.78,71000.0,27.6829,27.7107,27.6829,27.7038,71000.0
2013-12-19 12:35:00,39.77,39.79,39.75,39.75,54000.0,27.6968,27.7107,27.6829,27.6829,54000.0
2013-12-19 12:40:00,39.76,39.76,39.74,39.75,75500.0,27.6899,27.6899,27.6759,27.6829,75500.0
2013-12-19 12:45:00,39.75,39.79,39.74,39.77,73600.0,27.6829,27.7107,27.6759,27.6968,73600.0
2013-12-19 12:50:00,39.77,39.79,39.75,39.77,100600.0,27.6968,27.7107,27.6829,27.6968,100600.0
2013-12-19 12:55:00,39.77,39.8,39.77,39.78,110400.0,27.6968,27.7177,27.6968,27.7038,110400.0
2013-12-19 13:00:00,39.79,39.8,39.75,39.76,104600.0,27.7107,27.7177,27.6829,27.6899,104600.0
2013-12-19 13:05:00,39.75,39.8,39.73,39.8,314300.0,27.6829,27.7177,27.669,27.7177,314300.0
2013-12-19 13:10:00,39.8,39.82,39.8,39.8,96600.0,27.7177,27.7316,27.7177,27.7177,96600.0
2013-12-19 13:15:00,39.8,39.86,39.79,39.85,93000.0,27.7177,27.7595,27.7107,27.7525,93000.0
2013-12-19 13:20:00,39.86,39.86,39.83,39.86,108800.0,27.7595,27.7595,27.7386,27.7595,108800.0
2013-12-19 13:25:00,39.86,39.87,39.85,39.87,68000.0,27.7595,27.7665,27.7525,27.7665,68000.0
2013-12-19 13:30:00,39.86,39.89,39.84,39.86,89600.0,27.7595,27.7804,27.7456,27.7595,89600.0
2013-12-19 13:35:00,39.85,39.86,39.85,39.86,43200.0,27.7525,27.7595,27.7525,27.7595,43200.0
2013-12-19 13:40:00,39.86,39.86,39.85,39.86,34000.0,27.7595,27.7595,27.7525,27.7595,34000.0
2013-12-19 13:45:00,39.85,39.86,39.82,39.83,123600.0,27.7525,27.7595,27.7316,27.7386,123600.0
2013-12-19 13:50:00,39.83,39.86,39.82,39.86,92100.0,27.7386,27.7595,27.7316,27.7595,92100.0
2013-12-19 13:55:00,39.86,39.9,39.84,39.9,113300.0,27.7595,27.7874,27.7456,27.7874,113300.0
2013-12-19 14:00:00,39.9,39.9,39.88,39.9,75200.0,27.7874,27.7874,27.7734,27.7874,75200.0
2013-12-19 14:05:00,39.9,39.92,39.89,39.89,149800.0,27.7874,27.8013,27.7804,27.7804,149800.0
2013-12-19 14:10:00,39.9,39.9,39.86,39.86,84400.0,27.7874,27.7874,27.7595,27.7595,84400.0
2013-12-19 14:15:00,39.86,39.87,39.82,39.83,71500.0,27.7595,27.7665,27.7316,27.7386,71500.0
2013-12-19 14:20:00,39.82,39.83,39.75,39.75,101900.0,27.7316,27.7386,27.6829,27.6829,101900.0
2013-12-19 14:25:00,39.75,39.78,39.74,39.77,58600.0,27.6829,27.7038,27.6759,27.6968,58600.0
2013-12-19 14:30:00,39.77,39.83,39.77,39.83,98500.0,27.6968,27.7386,27.6968,27.7386,98500.0
2013-12-19 14:35:00,39.82,39.83,39.8,39.81,72100.0,27.7316,27.7386,27.7177,27.7247,72100.0
2013-12-19 14:40:00,39.82,39.84,39.81,39.83,88000.0,27.7316,27.7456,27.7247,27.7386,88000.0
2013-12-19 14:45:00,39.83,39.85,39.83,39.84,62200.0,27.7386,27.7525,27.7386,27.7456,62200.0
2013-12-19 14:50:00,39.84,39.87,39.84,39.86,87500.0,27.7456,27.7665,27.7456,27.7595,87500.0
2013-12-19 14:55:00,39.87,39.87,39.84,39.85,91900.0,27.7665,27.7665,27.7456,27.7525,91900.0
2013-12-19 15:00:00,39.85,39.88,39.84,39.85,213700.0,27.7525,27.7734,27.7456,27.7525,213700.0
2013-12-19 15:05:00,39.84,39.85,39.8,39.81,170000.0,27.7456,27.7525,27.7177,27.7247,170000.0
2013-12-19 15:10:00,39.8,39.81,39.76,39.77,151800.0,27.7177,27.7247,27.6899,27.6968,151800.0
2013-12-19 15:15:00,39.77,39.83,39.77,39.8,162600.0,27.6968,27.7386,27.6968,27.7177,162600.0
2013-12-19 15:20:00,39.8,39.86,39.8,39.85,204900.0,27.7177,27.7595,27.7177,27.7525,204900.0
2013-12-19 15:25:00,39.85,39.86,39.79,39.79,129200.0,27.7525,27.7595,27.7107,27.7107,129200.0
2013-12-19 15:30:00,39.79,39.8,39.76,39.8,234800.0,27.7107,27.7177,27.6899,27.7177,234800.0
2013-12-19 15:35:00,39.8,39.86,39.79,39.84,265600.0,27.7177,27.7595,27.7107,27.7456,265600.0
2013-12-19 15:40:00,39.84,39.88,39.83,39.85,377000.0,27.7456,27.7734,27.7386,27.7525,377000.0
2013-12-19 15:45:00,39.85,39.86,39.8,39.83,600700.0,27.7525,27.7595,27.7177,27.7386,600700.0
2013-12-19 15:50:00,39.84,39.86,39.82,39.86,434100.0,27.7456,27.7595,27.7316,27.7595,434100.0
2013-12-19 15:55:00,39.85,39.88,39.83,39.87,602500.0,27.7525,27.7734,27.7386,27.7665,602500.0
2013-12-20 09:30:00,39.95,40.04,39.86,40.04,4250800.0,27.8222,27.8849,27.7595,27.8849,4250800.0
2013-12-20 09:35:00,40.04,40.18,39.99,40.12,298100.0,27.8849,27.9824,27.85,27.9406,298100.0
2013-12-20 09:40:00,40.12,40.13,40.02,40.04,220200.0,27.9406,27.9475,27.8709,27.8849,220200.0
2013-12-20 09:45:00,40.05,40.11,40.05,40.1,244600.0,27.8918,27.9336,27.8918,27.9266,244600.0
2013-12-20 09:50:00,40.11,40.13,40.04,40.08,188100.0,27.9336,27.9475,27.8849,27.9127,188100.0
2013-12-20 09:55:00,40.08,40.1,40.06,40.06,110100.0,27.9127,27.9266,27.8988,27.8988,110100.0
2013-12-20 10:00:00,40.07,40.09,39.94,39.94,249900.0,27.9057,27.9197,27.8152,27.8152,249900.0
2013-12-20 10:05:00,39.94,40.04,39.94,40.02,216900.0,27.8152,27.8849,27.8152,27.8709,216900.0
2013-12-20 10:10:00,40.02,40.02,39.96,39.96,248000.0,27.8709,27.8709,27.8291,27.8291,248000.0
2013-12-20 10:15:00,39.96,39.96,39.89,39.89,146500.0,27.8291,27.8291,27.7804,27.7804,146500.0
2013-12-20 10:20:00,39.9,39.92,39.85,39.92,169200.0,27.7874,27.8013,27.7525,27.8013,169200.0
2013-12-20 10:25:00,39.92,39.98,39.91,39.93,229900.0,27.8013,27.8431,27.7943,27.8082,229900.0
2013-12-20 10:30:00,39.93,39.97,39.92,39.95,144400.0,27.8082,27.8361,27.8013,27.8222,144400.0
2013-12-20 10:35:00,39.95,39.97,39.94,39.95,142800.0,27.8222,27.8361,27.8152,27.8222,142800.0
2013-12-20 10:40:00,39.95,40.02,39.95,40.01,129000.0,27.8222,27.8709,27.8222,27.864,129000.0
2013-12-20 10:45:00,40.01,40.02,39.98,39.99,159000.0,27.864,27.8709,27.8431,27.85,159000.0
2013-12-20 10:50:00,39.99,40.0,39.98,39.99,74700.0,27.85,27.857,27.8431,27.85,74700.0
2013-12-20 10:55:00,40.0,40.02,39.95,39.96,118800.0,27.857,27.8709,27.8222,27.8291,118800.0
2013-12-20 11:00:00,39.95,39.96,39.93,39.95,113500.0,27.8222,27.8291,27.8082,27.8222,113500.0
2013-12-20 11:05:00,39.94,39.95,39.91,39.93,160300.0,27.8152,27.8222,27.7943,27.8082,160300.0
2013-12-20 11:10:00,39.94,39.94,39.91,39.93,214100.0,27.8152,27.8152,27.7943,27.8082,214100.0
2013-12-20 11:15:00,39.92,39.92,39.86,39.88,283400.0,27.8013,27.8013,27.7595,27.7734,283400.0
2013-12-20 11:20:00,39.87,39.9,39.86,39.87,153100.0,27.7665,27.7874,27.7595,27.7665,153100.0
2013-12-20 11:25:00,39.87,39.91,39.86,39.89,199000.0,27.7665,27.7943,27.7595,27.7804,199000.0
2013-12-20 11:30:00,39.89,39.95,39.89,39.94,173600.0,27.7804,27.8222,27.7804,27.8152,173600.0
2013-12-20 11:35:00,39.93,40.0,39.92,39.96,145500.0,27.8082,27.857,27.8013,27.8291,145500.0
2013-12-20 11:40:00,39.96,39.99,39.94,39.94,98100.0,27.8291,27.85,27.8152,27.8152,98100.0
2013-12-20 11:45:00,39.95,39.96,39.94,39.95,89600.0,27.8222,27.8291,27.8152,27.8222,89600.0
2013-12-20 11:50:00,39.96,39.96,39.94,39.94,81200.0,27.8291,27.8291,27.8152,27.8152,81200.0
2013-12-20 11:55:00,39.95,39.95,39.9,39.93,359200.0,27.8222,27.8222,27.7874,27.8082,359200.0
2013-12-20 12:00:00,39.94,39.96,39.93,39.93,108700.0,27.8152,27.8291,27.8082,27.8082,108700.0
2013-12-20 12:05:00,39.94,39.99,39.92,39.98,208500.0,27.8152,27.85,27.8013,27.8431,208500.0
2013-12-20 12:10:00,39.98,40.03,39.98,40.02,197000.0,27.8431,27.8779,27.8431,27.8709,197000.0
2013-12-20 12:15:00,40.01,40.06,40.01,40.06,171200.0,27.864,27.8988,27.864,27.8988,171200.0
2013-12-20 12:20:00,40.05,40.08,40.05,40.08,121900.0,27.8918,27.9127,27.8918,27.9127,121900.0
2013-12-20 12:25:00,40.07,40.1,40.07,40.09,98500.0,27.9057,27.9266,27.9057,27.9197,98500.0
2013-12-20 12:30:00,40.09,40.15,40.09,40.15,146500.0,27.9197,27.9615,27.9197,27.9615,146500.0
2013-12-20 12:35:00,40.14,40.15,40.13,40.14,140400.0,27.9545,27.9615,27.9475,27.9545,140400.0
2013-12-20 12:40:00,40.13,40.17,40.13,40.15,171000.0,27.9475,27.9754,27.9475,27.9615,171000.0
2013-12-20 12:45:00,40.14,40.19,40.14,40.19,114600.0,27.9545,27.9893,27.9545,27.9893,114600.0
2013-12-20 12:50:00,40.19,40.19,40.16,40.16,57400.0,27.9893,27.9893,27.9684,27.9684,57400.0
2013-12-20 12:55:00,40.17,40.18,40.13,40.13,81500.0,27.9754,27.9824,27.9475,27.9475,81500.0
2013-12-20 13:00:00,40.14,40.16,40.13,40.16,53100.0,27.9545,27.9684,27.9475,27.9684,53100.0
2013-12-20 13:05:00,40.16,40.16,40.12,40.12,109500.0,27.9684,27.9684,27.9406,27.9406,109500.0
2013-12-20 13:10:00,40.12,40.13,40.09,40.09,76500.0,27.9406,27.9475,27.9197,27.9197,76500.0
2013-12-20 13:15:00,40.08,40.1,40.06,40.06,72800.0,27.9127,27.9266,27.8988,27.8988,72800.0
2013-12-20 13:20:00,40.07,40.08,40.06,40.07,95200.0,27.9057,27.9127,27.8988,27.9057,95200.0
2013-12-20 13:25:00,40.07,40.08,40.06,40.07,56700.0,27.9057,27.9127,27.8988,27.9057,56700.0
2013-12-20 13:30:00,40.07,40.07,40.04,40.04,101300.0,27.9057,27.9057,27.8849,27.8849,101300.0
2013-12-20 13:35:00,40.04,40.05,40.0,40.0,127500.0,27.8849,27.8918,27.857,27.857,127500.0
2013-12-20 13:40:00,40.01,40.02,40.0,40.0,106700.0,27.864,27.8709,27.857,27.857,106700.0
2013-12-20 13:45:00,40.0,40.01,39.98,39.98,116100.0,27.857,27.864,27.8431,27.8431,116100.0
2013-12-20 13:50:00,39.99,40.01,39.98,40.0,94700.0,27.85,27.864,27.8431,27.857,94700.0
2013-12-20 13:55:00,40.01,40.03,40.0,40.03,99200.0,27.864,27.8779,27.857,27.8779,99200.0
2013-12-20 14:00:00,40.02,40.04,40.0,40.0,119400.0,27.8709,27.8849,27.857,27.857,119400.0
2013-12-20 14:05:00,40.01,40.02,40.0,40.02,90900.0,27.864,27.8709,27.857,27.8709,90900.0
2013-12-20 14:10:00,40.02,40.03,40.01,40.02,99000.0,27.8709,27.8779,27.864,27.8709,99000.0
2013-12-20 14:15:00,40.02,40.06,40.01,40.05,101900.0,27.8709,27.8988,27.864,27.8918,101900.0
2013-12-20 14:20:00,40.05,40.05,40.01,40.01,70100.0,27.8918,27.8918,27.864,27.864,70100.0
2013-12-20 14:25:00,40.02,40.02,39.99,39.99,75300.0,27.8709,27.8709,27.85,27.85,75300.0
2013-12-20 14:30:00,39.99,40.01,39.99,40.0,64300.0,27.85,27.864,27.85,27.857,64300.0
2013-12-20 14:35:00,40.01,40.01,39.99,39.99,120600.0,27.864,27.864,27.85,27.85,120600.0
2013-12-20 14:40:00,40.0,40.01,39.99,40.0,138000.0,27.857,27.864,27.85,27.857,138000.0
2013-12-20 14:45:00,40.0,40.03,39.99,40.03,200000.0,27.857,27.8779,27.85,27.8779,200000.0
2013-12-20 14:50:00,40.02,40.03,40.01,40.01,51200.0,27.8709,27.8779,27.864,27.864,51200.0
2013-12-20 14:55:00,40.02,40.04,40.02,40.02,86300.0,27.8709,27.8849,27.8709,27.8709,86300.0
2013-12-20 15:00:00,40.03,40.03,39.97,39.98,115400.0,27.8779,27.8779,27.8361,27.8431,115400.0
2013-12-20 15:05:00,39.97,39.99,39.96,39.98,132200.0,27.8361,27.85,27.8291,27.8431,132200.0
2013-12-20 15:10:00,39.98,39.99,39.97,39.98,224900.0,27.8431,27.85,27.8361,27.8431,224900.0
2013-12-20 15:15:00,39.97,39.98,39.94,39.94,175000.0,27.8361,27.8431,27.8152,27.8152,175000.0
2013-12-20 15:20:00,39.94,39.95,39.88,39.91,404600.0,27.8152,27.8222,27.7734,27.7943,404600.0
2013-12-20 15:25:00,39.92,39.96,39.91,39.94,203300.0,27.8013,27.8291,27.7943,27.8152,203300.0
2013-12-20 15:30:00,39.94,39.94,39.9,39.93,396000.0,27.8152,27.8152,27.7874,27.8082,396000.0
2013-12-20 15:35:00,39.94,39.97,39.92,39.96,281300.0,27.8152,27.8361,27.8013,27.8291,281300.0
2013-12-20 15:40:00,39.96,40.0,39.95,39.98,279000.0,27.8291,27.857,27.8222,27.8431,279000.0
2013-12-20 15:45:00,39.97,39.99,39.94,39.97,468900.0,27.8361,27.85,27.8152,27.8361,468900.0
2013-12-20 15:50:00,39.98,40.0,39.96,40.0,571500.0,27.8431,27.857,27.8291,27.857,571500.0
2013-12-20 15:55:00,39.99,40.04,39.99,40.03,1286000.0,27.85,27.8849,27.85,27.8779,1286000.0
2013-12-23 09:30:00,40.1,40.25,40.08,40.23,367000.0,27.9266,28.0311,27.9127,28.0172,367000.0
2013-12-23 09:35:00,40.23,40.24,40.03,40.11,235500.0,28.0172,28.0241,27.8779,27.9336,235500.0
2013-12-23 09:40:00,40.1,40.15,39.97,39.97,197200.0,27.9266,27.9615,27.8361,27.8361,197200.0
2013-12-23 09:45:00,39.97,39.98,39.87,39.9,258300.0,27.8361,27.8431,27.7665,27.7874,258300.0
2013-12-23 09:50:00,39.89,39.96,39.89,39.96,94100.0,27.7804,27.8291,27.7804,27.8291,94100.0
2013-12-23 09:55:00,39.95,40.02,39.95,39.96,218200.0,27.8222,27.8709,27.8222,27.8291,218200.0
2013-12-23 10:00:00,39.96,39.99,39.91,39.98,147100.0,27.8291,27.85,27.7943,27.8431,147100.0
2013-12-23 10:05:00,39.98,39.99,39.92,39.96,145500.0,27.8431,27.85,27.8013,27.8291,145500.0
2013-12-23 10:10:00,39.97,40.04,39.96,40.02,172900.0,27.8361,27.8849,27.8291,27.8709,172900.0
2013-12-23 10:15:00,40.02,40.05,40.01,40.04,179300.0,27.8709,27.8918,27.864,27.8849,179300.0
2013-12-23 10:20:00,40.04,40.05,40.0,40.05,137500.0,27.8849,27.8918,27.857,27.8918,137500.0
2013-12-23 10:25:00,40.05,40.06,40.01,40.03,185200.0,27.8918,27.8988,27.864,27.8779,185200.0
2013-12-23 10:30:00,40.03,40.07,40.02,40.06,104100.0,27.8779,27.9057,27.8709,27.8988,104100.0
2013-12-23 10:35:00,40.06,40.07,40.03,40.04,139200.0,27.8988,27.9057,27.8779,27.8849,139200.0
2013-12-23 10:40:00,40.04,40.13,40.04,40.13,213200.0,27.8849,27.9475,27.8849,27.9475,213200.0
2013-12-23 10:45:00,40.12,40.15,40.11,40.12,97900.0,27.9406,27.9615,27.9336,27.9406,97900.0
2013-12-23 10:50:00,40.12,40.17,40.11,40.16,130800.0,27.9406,27.9754,27.9336,27.9684,130800.0
2013-12-23 10:55:00,40.16,40.16,40.11,40.12,60300.0,27.9684,27.9684,27.9336,27.9406,60300.0
2013-12-23 11:00:00,40.12,40.16,40.11,40.13,91900.0,27.9406,27.9684,27.9336,27.9475,91900.0
2013-12-23 11:05:00,40.12,40.13,40.09,40.09,70400.0,27.9406,27.9475,27.9197,27.9197,70400.0
2013-12-23 11:10:00,40.09,40.12,40.07,40.08,90200.0,27.9197,27.9406,27.9057,27.9127,90200.0
2013-12-23 11:15:00,40.08,40.08,40.05,40.05,113300.0,27.9127,27.9127,27.8918,27.8918,113300.0
2013-12-23 11:20:00,40.05,40.08,40.04,40.07,54400.0,27.8918,27.9127,27.8849,27.9057,54400.0
2013-12-23 11:25:00,40.08,40.13,40.07,40.13,89000.0,27.9127,27.9475,27.9057,27.9475,89000.0
2013-12-23 11:30:00,40.13,40.18,40.13,40.18,76400.0,27.9475,27.9824,27.9475,27.9824,76400.0
2013-12-23 11:35:00,40.17,40.18,40.13,40.14,89200.0,27.9754,27.9824,27.9475,27.9545,89200.0
2013-12-23 11:40:00,40.13,40.15,40.11,40.11,79000.0,27.9475,27.9615,27.9336,27.9336,79000.0
2013-12-23 11:45:00,40.11,40.14,40.1,40.13,52600.0,27.9336,27.9545,27.9266,27.9475,52600.0
2013-12-23 11:50:00,40.14,40.16,40.13,40.15,27700.0,27.9545,27.9684,27.9475,27.9615,27700.0
2013-12-23 11:55:00,40.16,40.16,40.12,40.13,45900.0,27.9684,27.9684,27.9406,27.9475,45900.0
2013-12-23 12:00:00,40.13,40.13,40.11,40.11,47600.0,27.9475,27.9475,27.9336,27.9336,47600.0
2013-12-23 12:05:00,40.12,40.12,40.1,40.11,39200.0,27.9406,27.9406,27.9266,27.9336,39200.0
2013-12-23 12:10:00,40.1,40.11,40.08,40.09,49300.0,27.9266,27.9336,27.9127,27.9197,49300.0
2013-12-23 12:15:00,40.09,40.14,40.09,40.12,52400.0,27.9197,27.9545,27.9197,27.9406,52400.0
2013-12-23 12:20:00,40.12,40.15,40.12,40.13,50800.0,27.9406,27.9615,27.9406,27.9475,50800.0
2013-12-23 12:25:00,40.13,40.15,40.1,40.11,88200.0,27.9475,27.9615,27.9266,27.9336,88200.0
2013-12-23 12:30:00,40.11,40.12,40.1,40.1,53500.0,27.9336,27.9406,27.9266,27.9266,53500.0
2013-12-23 12:35:00,40.11,40.11,40.08,40.08,75200.0,27.9336,27.9336,27.9127,27.9127,75200.0
2013-12-23 12:40:00,40.08,40.09,40.06,40.07,94100.0,27.9127,27.9197,27.8988,27.9057,94100.0
2013-12-23 12:45:00,40.06,40.09,40.06,40.09,52500.0,27.8988,27.9197,27.8988,27.9197,52500.0
2013-12-23 12:50:00,40.09,40.11,40.09,40.11,36900.0,27.9197,27.9336,27.9197,27.9336,36900.0
2013-12-23 12:55:00,40.11,40.12,40.1,40.12,63500.0,27.9336,27.9406,27.9266,27.9406,63500.0
2013-12-23 13:00:00,40.12,40.12,40.08,40.08,48600.0,27.9406,27.9406,27.9127,27.9127,48600.0
2013-12-23 13:05:00,40.08,40.08,40.04,40.04,56400.0,27.9127,27.9127,27.8849,27.8849,56400.0
2013-12-23 13:10:00,40.04,40.07,40.03,40.06,55000.0,27.8849,27.9057,27.8779,27.8988,55000.0
2013-12-23 13:15:00,40.07,40.07,40.02,40.02,59500.0,27.9057,27.9057,27.8709,27.8709,59500.0
2013-12-23 13:20:00,40.02,40.04,40.02,40.02,89700.0,27.8709,27.8849,27.8709,27.8709,89700.0
2013-12-23 13:25:00,40.02,40.04,40.02,40.04,62500.0,27.8709,27.8849,27.8709,27.8849,62500.0
2013-12-23 13:30:00,40.04,40.05,40.0,40.02,164800.0,27.8849,27.8918,27.857,27.8709,164800.0
2013-12-23 13:35:00,40.03,40.03,40.0,40.0,40500.0,27.8779,27.8779,27.857,27.857,40500.0
2013-12-23 13:40:00,40.0,40.01,39.96,39.98,263000.0,27.857,27.864,27.8291,27.8431,263000.0
2013-12-23 13:45:00,39.99,39.99,39.95,39.96,162600.0,27.85,27.85,27.8222,27.8291,162600.0
2013-12-23 13:50:00,39.97,39.97,39.94,39.95,144000.0,27.8361,27.8361,27.8152,27.8222,144000.0
2013-12-23 13:55:00,39.95,40.03,39.95,40.02,88500.0,27.8222,27.8779,27.8222,27.8709,88500.0
2013-12-23 14:00:00,40.01,40.02,40.0,40.02,56600.0,27.864,27.8709,27.857,27.8709,56600.0
2013-12-23 14:05:00,40.01,40.04,40.01,40.01,94400.0,27.864,27.8849,27.864,27.864,94400.0
2013-12-23 14:10:00,40.02,40.05,40.01,40.05,76700.0,27.8709,27.8918,27.864,27.8918,76700.0
2013-12-23 14:15:00,40.05,40.07,40.03,40.05,112100.0,27.8918,27.9057,27.8779,27.8918,112100.0
2013-12-23 14:20:00,40.05,40.05,40.01,40.01,85800.0,27.8918,27.8918,27.864,27.864,85800.0
2013-12-23 14:25:00,40.01,40.03,40.01,40.01,77100.0,27.864,27.8779,27.864,27.864,77100.0
2013-12-23 14:30:00,40.01,40.04,40.01,40.03,74200.0,27.864,27.8849,27.864,27.8779,74200.0
2013-12-23 14:35:00,40.03,40.07,40.03,40.07,101500.0,27.8779,27.9057,27.8779,27.9057,101500.0
2013-12-23 14:40:00,40.06,40.07,40.05,40.07,38200.0,27.8988,27.9057,27.8918,27.9057,38200.0
2013-12-23 14:45:00,40.06,40.08,40.06,40.08,51100.0,27.8988,27.9127,27.8988,27.9127,51100.0
2013-12-23 14:50:00,40.08,40.08,40.07,40.08,28100.0,27.9127,27.9127,27.9057,27.9127,28100.0
2013-12-23 14:55:00,40.07,40.1,40.07,40.09,68900.0,27.9057,27.9266,27.9057,27.9197,68900.0
2013-12-23 15:00:00,40.08,40.1,40.07,40.09,91000.0,27.9127,27.9266,27.9057,27.9197,91000.0
2013-12-23 15:05:00,40.09,40.1,40.08,40.09,47200.0,27.9197,27.9266,27.9127,27.9197,47200.0
2013-12-23 15:10:00,40.08,40.08,40.07,40.07,50300.0,27.9127,27.9127,27.9057,27.9057,50300.0
2013-12-23 15:15:00,40.07,40.11,40.07,40.11,130900.0,27.9057,27.9336,27.9057,27.9336,130900.0
2013-12-23 15:20:00,40.11,40.11,40.07,40.11,177600.0,27.9336,27.9336,27.9057,27.9336,177600.0
2013-12-23 15:25:00,40.1,40.12,40.1,40.11,67100.0,27.9266,27.9406,27.9266,27.9336,67100.0
2013-12-23 15:30:00,40.12,40.13,40.11,40.11,121400.0,27.9406,27.9475,27.9336,27.9336,121400.0
2013-12-23 15:35:00,40.11,40.13,40.11,40.12,102800.0,27.9336,27.9475,27.9336,27.9406,102800.0
2013-12-23 15:40:00,40.12,40.13,40.11,40.13,155700.0,27.9406,27.9475,27.9336,27.9475,155700.0
2013-12-23 15:45:00,40.13,40.15,40.11,40.14,496000.0,27.9475,27.9615,27.9336,27.9545,496000.0
2013-12-23 15:50:00,40.14,40.21,40.14,40.19,752100.0,27.9545,28.0032,27.9545,27.9893,752100.0
2013-12-23 15:55:00,40.19,40.21,40.15,40.17,1239400.0,27.9893,28.0032,27.9615,27.9754,1239400.0
2013-12-24 09:30:00,40.07,40.19,40.07,40.15,224200.0,27.9057,27.9893,27.9057,27.9615,224200.0
2013-12-24 09:35:00,40.15,40.22,40.14,40.21,102100.0,27.9615,28.0102,27.9545,28.0032,102100.0
2013-12-24 09:40:00,40.21,40.3,40.18,40.26,150200.0,28.0032,28.0659,27.9824,28.0381,150200.0
2013-12-24 09:45:00,40.25,40.26,40.21,40.25,71700.0,28.0311,28.0381,28.0032,28.0311,71700.0
2013-12-24 09:50:00,40.24,40.3,40.23,40.29,98000.0,28.0241,28.0659,28.0172,28.059,98000.0
2013-12-24 09:55:00,40.29,40.3,40.21,40.24,88600.0,28.059,28.0659,28.0032,28.0241,88600.0
2013-12-24 10:00:00,40.24,40.26,40.23,40.23,87200.0,28.0241,28.0381,28.0172,28.0172,87200.0
2013-12-24 10:05:00,40.23,40.31,40.23,40.3,155800.0,28.0172,28.0729,28.0172,28.0659,155800.0
2013-12-24 10:10:00,40.29,40.3,40.27,40.28,81900.0,28.059,28.0659,28.045,28.052,81900.0
2013-12-24 10:15:00,40.29,40.29,40.19,40.2,102200.0,28.059,28.059,27.9893,27.9963,102200.0
2013-12-24 10:20:00,40.19,40.24,40.17,40.23,115400.0,27.9893,28.0241,27.9754,28.0172,115400.0
2013-12-24 10:25:00,40.23,40.3,40.23,40.29,127400.0,28.0172,28.0659,28.0172,28.059,127400.0
2013-12-24 10:30:00,40.29,40.3,40.25,40.27,97000.0,28.059,28.0659,28.0311,28.045,97000.0
2013-12-24 10:35:00,40.27,40.28,40.21,40.21,87900.0,28.045,28.052,28.0032,28.0032,87900.0
2013-12-24 10:40:00,40.22,40.22,40.16,40.21,83400.0,28.0102,28.0102,27.9684,28.0032,83400.0
2013-12-24 10:45:00,40.21,40.24,40.2,40.23,54400.0,28.0032,28.0241,27.9963,28.0172,54400.0
2013-12-24 10:50:00,40.24,40.25,40.18,40.18,70800.0,28.0241,28.0311,27.9824,27.9824,70800.0
2013-12-24 10:55:00,40.19,40.21,40.17,40.17,54500.0,27.9893,28.0032,27.9754,27.9754,54500.0
2013-12-24 11:00:00,40.17,40.18,40.14,40.14,73300.0,27.9754,27.9824,27.9545,27.9545,73300.0
2013-12-24 11:05:00,40.15,40.15,40.13,40.14,60600.0,27.9615,27.9615,27.9475,27.9545,60600.0
2013-12-24 11:10:00,40.15,40.17,40.14,40.17,48100.0,27.9615,27.9754,27.9545,27.9754,48100.0
2013-12-24 11:15:00,40.16,40.23,40.16,40.23,82900.0,27.9684,28.0172,27.9684,28.0172,82900.0
2013-12-24 11:20:00,40.23,40.26,40.22,40.25,88000.0,28.0172,28.0381,28.0102,28.0311,88000.0
2013-12-24 11:25:00,40.25,40.26,40.18,40.21,320500.0,28.0311,28.0381,27.9824,28.0032,320500.0
2013-12-24 11:30:00,40.21,40.24,40.2,40.24,53300.0,28.0032,28.0241,27.9963,28.0241,53300.0
2013-12-24 11:35:00,40.23,40.24,40.13,40.15,250400.0,28.0172,28.0241,27.9475,27.9615,250400.0
2013-12-24 11:40:00,40.16,40.16,40.13,40.13,79200.0,27.9684,27.9684,27.9475,27.9475,79200.0
2013-12-24 11:45:00,40.13,40.16,40.13,40.15,77000.0,27.9475,27.9684,27.9475,27.9615,77000.0
2013-12-24 11:50:00,40.14,40.17,40.14,40.14,59800.0,27.9545,27.9754,27.9545,27.9545,59800.0
2013-12-24 11:55:00,40.15,40.16,40.1,40.15,62300.0,27.9615,27.9684,27.9266,27.9615,62300.0
2013-12-24 12:00:00,40.16,40.17,40.15,40.16,49300.0,27.9684,27.9754,27.9615,27.9684,49300.0
2013-12-24 12:05:00,40.16,40.17,40.13,40.14,108300.0,27.9684,27.9754,27.9475,27.9545,108300.0
2013-12-24 12:10:00,40.13,40.15,40.13,40.15,67300.0,27.9475,27.9615,27.9475,27.9615,67300.0
2013-12-24 12:15:00,40.16,40.17,40.15,40.15,45000.0,27.9684,27.9754,27.9615,27.9615,45000.0
2013-12-24 12:20:00,40.15,40.16,40.14,40.15,54900.0,27.9615,27.9684,27.9545,27.9615,54900.0
2013-12-24 12:25:00,40.16,40.19,40.15,40.19,88000.0,27.9684,27.9893,27.9615,27.9893,88000.0
2013-12-24 12:30:00,40.19,40.19,40.16,40.18,85300.0,27.9893,27.9893,27.9684,27.9824,85300.0
2013-12-24 12:35:00,40.18,40.18,40.13,40.16,107200.0,27.9824,27.9824,27.9475,27.9684,107200.0
2013-12-24 12:40:00,40.15,40.17,40.15,40.16,81000.0,27.9615,27.9754,27.9615,27.9684,81000.0
2013-12-24 12:45:00,40.16,40.21,40.15,40.21,111100.0,27.9684,28.0032,27.9615,28.0032,111100.0
2013-12-24 12:50:00,40.21,40.21,40.18,40.18,82500.0,28.0032,28.0032,27.9824,27.9824,82500.0
2013-12-24 12:55:00,40.19,40.22,40.18,40.2,176200.0,27.9893,28.0102,27.9824,27.9963,176200.0
2013-12-26 09:30:00,40.22,40.29,40.19,40.22,252500.0,28.0102,28.059,27.9893,28.0102,252500.0
2013-12-26 09:35:00,40.23,40.25,40.14,40.2,205000.0,28.0172,28.0311,27.9545,27.9963,205000.0
2013-12-26 09:40:00,40.21,40.29,40.18,40.28,171300.0,28.0032,28.059,27.9824,28.052,171300.0
2013-12-26 09:45:00,40.29,40.34,40.27,40.33,128600.0,28.059,28.0938,28.045,28.0868,128600.0
2013-12-26 09:50:00,40.33,40.36,40.29,40.35,177200.0,28.0868,28.1077,28.059,28.1007,177200.0
2013-12-26 09:55:00,40.35,40.42,40.35,40.42,139400.0,28.1007,28.1495,28.1007,28.1495,139400.0
2013-12-26 10:00:00,40.42,40.47,40.4,40.42,119000.0,28.1495,28.1843,28.1356,28.1495,119000.0
2013-12-26 10:05:00,40.41,40.44,40.35,40.35,202000.0,28.1425,28.1634,28.1007,28.1007,202000.0
2013-12-26 10:10:00,40.35,40.37,40.3,40.37,157600.0,28.1007,28.1147,28.0659,28.1147,157600.0
2013-12-26 10:15:00,40.36,40.41,40.36,40.41,60000.0,28.1077,28.1425,28.1077,28.1425,60000.0
2013-12-26 10:20:00,40.41,40.42,40.37,40.38,90100.0,28.1425,28.1495,28.1147,28.1216,90100.0
2013-12-26 10:25:00,40.39,40.39,40.3,40.3,107300.0,28.1286,28.1286,28.0659,28.0659,107300.0
2013-12-26 10:30:00,40.31,40.35,40.3,40.33,74200.0,28.0729,28.1007,28.0659,28.0868,74200.0
2013-12-26 10:35:00,40.33,40.35,40.3,40.35,111000.0,28.0868,28.1007,28.0659,28.1007,111000.0
2013-12-26 10:40:00,40.35,40.38,40.33,40.36,76200.0,28.1007,28.1216,28.0868,28.1077,76200.0
2013-12-26 10:45:00,40.36,40.41,40.36,40.4,125700.0,28.1077,28.1425,28.1077,28.1356,125700.0
2013-12-26 10:50:00,40.4,40.4,40.31,40.33,101000.0,28.1356,28.1356,28.0729,28.0868,101000.0
2013-12-26 10:55:00,40.33,40.33,40.3,40.31,57600.0,28.0868,28.0868,28.0659,28.0729,57600.0
2013-12-26 11:00:00,40.31,40.32,40.3,40.31,64500.0,28.0729,28.0799,28.0659,28.0729,64500.0
2013-12-26 11:05:00,40.3,40.31,40.26,40.27,102500.0,28.0659,28.0729,28.0381,28.045,102500.0
2013-12-26 11:10:00,40.27,40.3,40.25,40.3,149900.0,28.045,28.0659,28.0311,28.0659,149900.0
2013-12-26 11:15:00,40.29,40.32,40.29,40.32,261300.0,28.059,28.0799,28.059,28.0799,261300.0
2013-12-26 11:20:00,40.31,40.34,40.3,40.33,110200.0,28.0729,28.0938,28.0659,28.0868,110200.0
2013-12-26 11:25:00,40.32,40.35,40.32,40.32,61300.0,28.0799,28.1007,28.0799,28.0799,61300.0
2013-12-26 11:30:00,40.32,40.34,40.3,40.33,106000.0,28.0799,28.0938,28.0659,28.0868,106000.0
2013-12-26 11:35:00,40.33,40.34,40.32,40.32,50700.0,28.0868,28.0938,28.0799,28.0799,50700.0
2013-12-26 11:40:00,40.32,40.35,40.31,40.31,61500.0,28.0799,28.1007,28.0729,28.0729,61500.0
2013-12-26 11:45:00,40.32,40.33,40.3,40.31,49300.0,28.0799,28.0868,28.0659,28.0729,49300.0
2013-12-26 11:50:00,40.32,40.33,40.29,40.3,122100.0,28.0799,28.0868,28.059,28.0659,122100.0
2013-12-26 11:55:00,40.3,40.33,40.29,40.3,55900.0,28.0659,28.0868,28.059,28.0659,55900.0
2013-12-26 12:00:00,40.3,40.32,40.3,40.3,43800.0,28.0659,28.0799,28.0659,28.0659,43800.0
2013-12-26 12:05:00,40.3,40.31,40.28,40.3,83100.0,28.0659,28.0729,28.052,28.0659,83100.0
2013-12-26 12:10:00,40.3,40.31,40.28,40.28,53300.0,28.0659,28.0729,28.052,28.052,53300.0
2013-12-26 12:15:00,40.29,40.3,40.26,40.26,60900.0,28.059,28.0659,28.0381,28.0381,60900.0
2013-12-26 12:20:00,40.27,40.28,40.26,40.26,110300.0,28.045,28.052,28.0381,28.0381,110300.0
2013-12-26 12:25:00,40.27,40.33,40.26,40.32,52300.0,28.045,28.0868,28.0381,28.0799,52300.0
2013-12-26 12:30:00,40.33,40.36,40.32,40.36,50100.0,28.0868,28.1077,28.0799,28.1077,50100.0
2013-12-26 12:35:00,40.35,40.37,40.34,40.35,51300.0,28.1007,28.1147,28.0938,28.1007,51300.0
2013-12-26 12:40:00,40.35,40.39,40.35,40.38,39700.0,28.1007,28.1286,28.1007,28.1216,39700.0
2013-12-26 12:45:00,40.37,40.39,40.36,40.39,62000.0,28.1147,28.1286,28.1077,28.1286,62000.0
2013-12-26 12:50:00,40.39,40.4,40.38,40.39,45600.0,28.1286,28.1356,28.1216,28.1286,45600.0
2013-12-26 12:55:00,40.38,40.39,40.36,40.37,37100.0,28.1216,28.1286,28.1077,28.1147,37100.0
2013-12-26 13:00:00,40.37,40.4,40.37,40.38,52200.0,28.1147,28.1356,28.1147,28.1216,52200.0
2013-12-26 13:05:00,40.38,40.4,40.38,40.39,48100.0,28.1216,28.1356,28.1216,28.1286,48100.0
2013-12-26 13:10:00,40.39,40.4,40.37,40.4,48700.0,28.1286,28.1356,28.1147,28.1356,48700.0
2013-12-26 13:15:00,40.4,40.4,40.38,40.38,44100.0,28.1356,28.1356,28.1216,28.1216,44100.0
2013-12-26 13:20:00,40.39,40.4,40.39,40.39,28700.0,28.1286,28.1356,28.1286,28.1286,28700.0
2013-12-26 13:25:00,40.4,40.4,40.39,40.4,33000.0,28.1356,28.1356,28.1286,28.1356,33000.0
2013-12-26 13:30:00,40.4,40.4,40.38,40.4,63100.0,28.1356,28.1356,28.1216,28.1356,63100.0
2013-12-26 13:35:00,40.4,40.4,40.37,40.38,29900.0,28.1356,28.1356,28.1147,28.1216,29900.0
2013-12-26 13:40:00,40.37,40.4,40.37,40.38,74200.0,28.1147,28.1356,28.1147,28.1216,74200.0
2013-12-26 13:45:00,40.39,40.39,40.38,40.39,17800.0,28.1286,28.1286,28.1216,28.1286,17800.0
2013-12-26 13:50:00,40.39,40.4,40.38,40.39,92400.0,28.1286,28.1356,28.1216,28.1286,92400.0
2013-12-26 13:55:00,40.39,40.41,40.38,40.41,148100.0,28.1286,28.1425,28.1216,28.1425,148100.0
2013-12-26 14:00:00,40.41,40.41,40.4,40.41,50700.0,28.1425,28.1425,28.1356,28.1425,50700.0
2013-12-26 14:05:00,40.41,40.44,40.4,40.43,155800.0,28.1425,28.1634,28.1356,28.1565,155800.0
2013-12-26 14:10:00,40.44,40.46,40.43,40.44,59500.0,28.1634,28.1774,28.1565,28.1634,59500.0
2013-12-26 14:15:00,40.43,40.44,40.43,40.43,51300.0,28.1565,28.1634,28.1565,28.1565,51300.0
2013-12-26 14:20:00,40.43,40.45,40.43,40.44,37600.0,28.1565,28.1704,28.1565,28.1634,37600.0
2013-12-26 14:25:00,40.44,40.44,40.43,40.43,26700.0,28.1634,28.1634,28.1565,28.1565,26700.0
2013-12-26 14:30:00,40.44,40.46,40.43,40.44,157800.0,28.1634,28.1774,28.1565,28.1634,157800.0
2013-12-26 14:35:00,40.44,40.45,40.43,40.45,80200.0,28.1634,28.1704,28.1565,28.1704,80200.0
2013-12-26 14:40:00,40.45,40.46,40.45,40.45,34300.0,28.1704,28.1774,28.1704,28.1704,34300.0
2013-12-26 14:45:00,40.45,40.47,40.44,40.47,60500.0,28.1704,28.1843,28.1634,28.1843,60500.0
2013-12-26 14:50:00,40.47,40.48,40.46,40.48,78200.0,28.1843,28.1913,28.1774,28.1913,78200.0
2013-12-26 14:55:00,40.48,40.49,40.47,40.48,90600.0,28.1913,28.1982,28.1843,28.1913,90600.0
2013-12-26 15:00:00,40.47,40.49,40.47,40.48,92200.0,28.1843,28.1982,28.1843,28.1913,92200.0
2013-12-26 15:05:00,40.49,40.52,40.48,40.52,246400.0,28.1982,28.2191,28.1913,28.2191,246400.0
2013-12-26 15:10:00,40.51,40.53,40.49,40.49,105000.0,28.2122,28.2261,28.1982,28.1982,105000.0
2013-12-26 15:15:00,40.49,40.5,40.49,40.49,35700.0,28.1982,28.2052,28.1982,28.1982,35700.0
2013-12-26 15:20:00,40.49,40.51,40.49,40.51,78200.0,28.1982,28.2122,28.1982,28.2122,78200.0
2013-12-26 15:25:00,40.51,40.54,40.5,40.54,78800.0,28.2122,28.2331,28.2052,28.2331,78800.0
2013-12-26 15:30:00,40.53,40.54,40.51,40.52,213000.0,28.2261,28.2331,28.2122,28.2191,213000.0
2013-12-26 15:35:00,40.52,40.53,40.51,40.53,84000.0,28.2191,28.2261,28.2122,28.2261,84000.0
2013-12-26 15:40:00,40.53,40.53,40.5,40.51,141500.0,28.2261,28.2261,28.2052,28.2122,141500.0
2013-12-26 15:45:00,40.52,40.53,40.49,40.5,173300.0,28.2191,28.2261,28.1982,28.2052,173300.0
2013-12-26 15:50:00,40.49,40.5,40.46,40.49,373600.0,28.1982,28.2052,28.1774,28.1982,373600.0
2013-12-26 15:55:00,40.49,40.51,40.46,40.51,400700.0,28.1982,28.2122,28.1774,28.2122,400700.0
2013-12-27 09:30:00,40.69,40.79,40.64,40.78,442400.0,28.3375,28.4072,28.3027,28.4002,442400.0
2013-12-27 09:35:00,40.78,40.79,40.68,40.71,146200.0,28.4002,28.4072,28.3306,28.3515,146200.0
2013-12-27 09:40:00,40.71,40.72,40.63,40.7,109000.0,28.3515,28.3584,28.2957,28.3445,109000.0
2013-12-27 09:45:00,40.7,40.75,40.68,40.68,112900.0,28.3445,28.3793,28.3306,28.3306,112900.0
2013-12-27 09:50:00,40.68,40.71,40.62,40.62,68300.0,28.3306,28.3515,28.2888,28.2888,68300.0
2013-12-27 09:55:00,40.62,40.66,40.6,40.66,98900.0,28.2888,28.3166,28.2749,28.3166,98900.0
2013-12-27 10:00:00,40.65,40.66,40.63,40.64,85900.0,28.3097,28.3166,28.2957,28.3027,85900.0
2013-12-27 10:05:00,40.64,40.64,40.57,40.6,116500.0,28.3027,28.3027,28.254,28.2749,116500.0
2013-12-27 10:10:00,40.61,40.61,40.58,40.59,74500.0,28.2818,28.2818,28.2609,28.2679,74500.0
2013-12-27 10:15:00,40.59,40.63,40.58,40.6,110600.0,28.2679,28.2957,28.2609,28.2749,110600.0
2013-12-27 10:20:00,40.6,40.64,40.58,40.61,55700.0,28.2749,28.3027,28.2609,28.2818,55700.0
2013-12-27 10:25:00,40.61,40.65,40.6,40.64,73500.0,28.2818,28.3097,28.2749,28.3027,73500.0
2013-12-27 10:30:00,40.63,40.65,40.61,40.62,132200.0,28.2957,28.3097,28.2818,28.2888,132200.0
2013-12-27 10:35:00,40.63,40.67,40.62,40.66,206800.0,28.2957,28.3236,28.2888,28.3166,206800.0
2013-12-27 10:40:00,40.65,40.68,40.64,40.67,69600.0,28.3097,28.3306,28.3027,28.3236,69600.0
2013-12-27 10:45:00,40.68,40.7,40.67,40.7,122900.0,28.3306,28.3445,28.3236,28.3445,122900.0
2013-12-27 10:50:00,40.7,40.7,40.66,40.68,76900.0,28.3445,28.3445,28.3166,28.3306,76900.0
2013-12-27 10:55:00,40.68,40.71,40.67,40.68,85300.0,28.3306,28.3515,28.3236,28.3306,85300.0
2013-12-27 11:00:00,40.68,40.71,40.68,40.68,64300.0,28.3306,28.3515,28.3306,28.3306,64300.0
2013-12-27 11:05:00,40.68,40.71,40.68,40.68,62100.0,28.3306,28.3515,28.3306,28.3306,62100.0
2013-12-27 11:10:00,40.68,40.69,40.65,40.67,70800.0,28.3306,28.3375,28.3097,28.3236,70800.0
2013-12-27 11:15:00,40.66,40.67,40.63,40.66,84100.0,28.3166,28.3236,28.2957,28.3166,84100.0
2013-12-27 11:20:00,40.66,40.68,40.61,40.62,109900.0,28.3166,28.3306,28.2818,28.2888,109900.0
2013-12-27 11:25:00,40.62,40.68,40.62,40.67,50800.0,28.2888,28.3306,28.2888,28.3236,50800.0
2013-12-27 11:30:00,40.68,40.71,40.68,40.68,64500.0,28.3306,28.3515,28.3306,28.3306,64500.0
2013-12-27 11:35:00,40.68,40.69,40.61,40.61,97200.0,28.3306,28.3375,28.2818,28.2818,97200.0
2013-12-27 11:40:00,40.61,40.63,40.6,40.6,243600.0,28.2818,28.2957,28.2749,28.2749,243600.0
2013-12-27 11:45:00,40.61,40.61,40.57,40.57,34600.0,28.2818,28.2818,28.254,28.254,34600.0
2013-12-27 11:50:00,40.57,40.58,40.56,40.58,36100.0,28.254,28.2609,28.247,28.2609,36100.0
2013-12-27 11:55:00,40.58,40.59,40.57,40.58,95200.0,28.2609,28.2679,28.254,28.2609,95200.0
2013-12-27 12:00:00,40.58,40.59,40.55,40.57,42400.0,28.2609,28.2679,28.24,28.254,42400.0
2013-12-27 12:05:00,40.57,40.57,40.55,40.57,37900.0,28.254,28.254,28.24,28.254,37900.0
2013-12-27 12:10:00,40.56,40.58,40.56,40.57,34900.0,28.247,28.2609,28.247,28.254,34900.0
2013-12-27 12:15:00,40.57,40.58,40.55,40.56,52300.0,28.254,28.2609,28.24,28.247,52300.0
2013-12-27 12:20:00,40.57,40.59,40.56,40.58,45100.0,28.254,28.2679,28.247,28.2609,45100.0
2013-12-27 12:25:00,40.58,40.58,40.56,40.56,61400.0,28.2609,28.2609,28.247,28.247,61400.0
2013-12-27 12:30:00,40.56,40.57,40.55,40.56,33500.0,28.247,28.254,28.24,28.247,33500.0
2013-12-27 12:35:00,40.55,40.55,40.53,40.54,36900.0,28.24,28.24,28.2261,28.2331,36900.0
2013-12-27 12:40:00,40.53,40.55,40.53,40.54,32500.0,28.2261,28.24,28.2261,28.2331,32500.0
2013-12-27 12:45:00,40.54,40.58,40.54,40.58,35500.0,28.2331,28.2609,28.2331,28.2609,35500.0
2013-12-27 12:50:00,40.59,40.59,40.54,40.55,54500.0,28.2679,28.2679,28.2331,28.24,54500.0
2013-12-27 12:55:00,40.54,40.57,40.54,40.57,26800.0,28.2331,28.254,28.2331,28.254,26800.0
2013-12-27 13:00:00,40.57,40.58,40.55,40.56,28500.0,28.254,28.2609,28.24,28.247,28500.0
2013-12-27 13:05:00,40.56,40.58,40.54,40.54,38400.0,28.247,28.2609,28.2331,28.2331,38400.0
2013-12-27 13:10:00,40.55,40.57,40.54,40.57,81400.0,28.24,28.254,28.2331,28.254,81400.0
2013-12-27 13:15:00,40.57,40.59,40.57,40.58,44200.0,28.254,28.2679,28.254,28.2609,44200.0
2013-12-27 13:20:00,40.59,40.6,40.58,40.6,63400.0,28.2679,28.2749,28.2609,28.2749,63400.0
2013-12-27 13:25:00,40.59,40.6,40.58,40.59,25700.0,28.2679,28.2749,28.2609,28.2679,25700.0
2013-12-27 13:30:00,40.6,40.6,40.57,40.57,29500.0,28.2749,28.2749,28.254,28.254,29500.0
2013-12-27 13:35:00,40.57,40.6,40.56,40.6,41400.0,28.254,28.2749,28.247,28.2749,41400.0
2013-12-27 13:40:00,40.61,40.61,40.59,40.59,33900.0,28.2818,28.2818,28.2679,28.2679,33900.0
2013-12-27 13:45:00,40.6,40.61,40.59,40.59,33300.0,28.2749,28.2818,28.2679,28.2679,33300.0
2013-12-27 13:50:00,40.59,40.62,40.59,40.6,46400.0,28.2679,28.2888,28.2679,28.2749,46400.0
2013-12-27 13:55:00,40.6,40.61,40.6,40.6,18000.0,28.2749,28.2818,28.2749,28.2749,18000.0
2013-12-27 14:00:00,40.61,40.63,40.6,40.6,90200.0,28.2818,28.2957,28.2749,28.2749,90200.0
2013-12-27 14:05:00,40.6,40.64,40.6,40.63,63200.0,28.2749,28.3027,28.2749,28.2957,63200.0
2013-12-27 14:10:00,40.63,40.64,40.62,40.62,48000.0,28.2957,28.3027,28.2888,28.2888,48000.0
2013-12-27 14:15:00,40.62,40.65,40.61,40.64,57600.0,28.2888,28.3097,28.2818,28.3027,57600.0
2013-12-27 14:20:00,40.64,40.67,40.64,40.64,59400.0,28.3027,28.3236,28.3027,28.3027,59400.0
2013-12-27 14:25:00,40.64,40.66,40.64,40.65,36400.0,28.3027,28.3166,28.3027,28.3097,36400.0
2013-12-27 14:30:00,40.65,40.66,40.65,40.65,26700.0,28.3097,28.3166,28.3097,28.3097,26700.0
2013-12-27 14:35:00,40.65,40.66,40.64,40.64,46600.0,28.3097,28.3166,28.3027,28.3027,46600.0
2013-12-27 14:40:00,40.64,40.65,40.63,40.63,50800.0,28.3027,28.3097,28.2957,28.2957,50800.0
2013-12-27 14:45:00,40.63,40.65,40.61,40.64,90800.0,28.2957,28.3097,28.2818,28.3027,90800.0
2013-12-27 14:50:00,40.65,40.65,40.63,40.64,39300.0,28.3097,28.3097,28.2957,28.3027,39300.0
2013-12-27 14:55:00,40.64,40.65,40.62,40.63,48900.0,28.3027,28.3097,28.2888,28.2957,48900.0
2013-12-27 15:00:00,40.62,40.63,40.61,40.63,49600.0,28.2888,28.2957,28.2818,28.2957,49600.0
2013-12-27 15:05:00,40.63,40.65,40.63,40.65,63400.0,28.2957,28.3097,28.2957,28.3097,63400.0
2013-12-27 15:10:00,40.65,40.67,40.64,40.67,85400.0,28.3097,28.3236,28.3027,28.3236,85400.0
2013-12-27 15:15:00,40.67,40.7,40.66,40.7,93100.0,28.3236,28.3445,28.3166,28.3445,93100.0
2013-12-27 15:20:00,40.7,40.7,40.67,40.68,83200.0,28.3445,28.3445,28.3236,28.3306,83200.0
2013-12-27 15:25:00,40.67,40.69,40.67,40.69,65900.0,28.3236,28.3375,28.3236,28.3375,65900.0
2013-12-27 15:30:00,40.69,40.7,40.67,40.69,151200.0,28.3375,28.3445,28.3236,28.3375,151200.0
2013-12-27 15:35:00,40.69,40.72,40.69,40.7,171300.0,28.3375,28.3584,28.3375,28.3445,171300.0
2013-12-27 15:40:00,40.69,40.71,40.68,40.7,151800.0,28.3375,28.3515,28.3306,28.3445,151800.0
2013-12-27 15:45:00,40.69,40.7,40.68,40.68,125000.0,28.3375,28.3445,28.3306,28.3306,125000.0
2013-12-27 15:50:00,40.68,40.7,40.67,40.67,241100.0,28.3306,28.3445,28.3236,28.3236,241100.0
2013-12-27 15:55:00,40.67,40.69,40.66,40.67,283600.0,28.3236,28.3375,28.3166,28.3236,283600.0
2013-12-30 09:30:00,40.82,40.91,40.76,40.9,571500.0,28.4281,28.4907,28.3863,28.4838,571500.0
2013-12-30 09:35:00,40.89,40.99,40.87,40.98,273800.0,28.4768,28.5465,28.4629,28.5395,273800.0
2013-12-30 09:40:00,40.98,41.08,40.97,41.07,629900.0,28.5395,28.6091,28.5325,28.6022,629900.0
2013-12-30 09:45:00,41.07,41.09,40.95,40.98,225300.0,28.6022,28.6161,28.5186,28.5395,225300.0
2013-12-30 09:50:00,40.97,40.99,40.93,40.98,155800.0,28.5325,28.5465,28.5047,28.5395,155800.0
2013-12-30 09:55:00,40.99,40.99,40.9,40.93,129400.0,28.5465,28.5465,28.4838,28.5047,129400.0
2013-12-30 10:00:00,40.93,40.94,40.91,40.92,153600.0,28.5047,28.5116,28.4907,28.4977,153600.0
2013-12-30 10:05:00,40.91,40.92,40.86,40.88,166600.0,28.4907,28.4977,28.4559,28.4699,166600.0
2013-12-30 10:10:00,40.89,40.99,40.88,40.98,122900.0,28.4768,28.5465,28.4699,28.5395,122900.0
2013-12-30 10:15:00,40.98,41.03,40.98,41.03,139500.0,28.5395,28.5743,28.5395,28.5743,139500.0
2013-12-30 10:20:00,41.02,41.05,41.02,41.04,122900.0,28.5674,28.5882,28.5674,28.5813,122900.0
2013-12-30 10:25:00,41.03,41.06,41.03,41.06,113700.0,28.5743,28.5952,28.5743,28.5952,113700.0
2013-12-30 10:30:00,41.06,41.06,40.98,40.99,141700.0,28.5952,28.5952,28.5395,28.5465,141700.0
2013-12-30 10:35:00,40.99,41.03,40.98,41.03,106300.0,28.5465,28.5743,28.5395,28.5743,106300.0
2013-12-30 10:40:00,41.03,41.05,41.02,41.05,87200.0,28.5743,28.5882,28.5674,28.5882,87200.0
2013-12-30 10:45:00,41.05,41.06,41.02,41.02,93200.0,28.5882,28.5952,28.5674,28.5674,93200.0
2013-12-30 10:50:00,41.03,41.03,40.99,41.02,130200.0,28.5743,28.5743,28.5465,28.5674,130200.0
2013-12-30 10:55:00,41.02,41.02,41.0,41.01,66000.0,28.5674,28.5674,28.5534,28.5604,66000.0
2013-12-30 11:00:00,41.0,41.02,40.99,41.02,76100.0,28.5534,28.5674,28.5465,28.5674,76100.0
2013-12-30 11:05:00,41.02,41.04,41.01,41.04,61600.0,28.5674,28.5813,28.5604,28.5813,61600.0
2013-12-30 11:10:00,41.03,41.08,41.03,41.07,177600.0,28.5743,28.6091,28.5743,28.6022,177600.0
2013-12-30 11:15:00,41.07,41.12,41.07,41.11,221800.0,28.6022,28.637,28.6022,28.63,221800.0
2013-12-30 11:20:00,41.12,41.14,41.07,41.07,140200.0,28.637,28.6509,28.6022,28.6022,140200.0
2013-12-30 11:25:00,41.07,41.08,41.03,41.05,95600.0,28.6022,28.6091,28.5743,28.5882,95600.0
2013-12-30 11:30:00,41.05,41.07,41.02,41.02,75800.0,28.5882,28.6022,28.5674,28.5674,75800.0
2013-12-30 11:35:00,41.02,41.03,40.98,40.98,73500.0,28.5674,28.5743,28.5395,28.5395,73500.0
2013-12-30 11:40:00,40.98,41.0,40.97,40.99,77700.0,28.5395,28.5534,28.5325,28.5465,77700.0
2013-12-30 11:45:00,40.98,40.99,40.94,40.98,117100.0,28.5395,28.5465,28.5116,28.5395,117100.0
2013-12-30 11:50:00,40.98,41.0,40.97,41.0,76400.0,28.5395,28.5534,28.5325,28.5534,76400.0
2013-12-30 11:55:00,41.0,41.0,40.97,40.99,90900.0,28.5534,28.5534,28.5325,28.5465,90900.0
2013-12-30 12:00:00,40.98,40.99,40.95,40.95,79200.0,28.5395,28.5465,28.5186,28.5186,79200.0
2013-12-30 12:05:00,40.95,41.02,40.94,41.02,85400.0,28.5186,28.5674,28.5116,28.5674,85400.0
2013-12-30 12:10:00,41.02,41.04,41.02,41.04,62600.0,28.5674,28.5813,28.5674,28.5813,62600.0
2013-12-30 12:15:00,41.03,41.04,41.02,41.02,70700.0,28.5743,28.5813,28.5674,28.5674,70700.0
2013-12-30 12:20:00,41.03,41.03,41.0,41.0,52000.0,28.5743,28.5743,28.5534,28.5534,52000.0
2013-12-30 12:25:00,41.01,41.01,40.98,41.0,85200.0,28.5604,28.5604,28.5395,28.5534,85200.0
2013-12-30 12:30:00,41.0,41.0,40.99,41.0,29300.0,28.5534,28.5534,28.5465,28.5534,29300.0
2013-12-30 12:35:00,41.0,41.0,40.98,41.0,63300.0,28.5534,28.5534,28.5395,28.5534,63300.0
2013-12-30 12:40:00,40.99,41.0,40.98,40.99,33100.0,28.5465,28.5534,28.5395,28.5465,33100.0
2013-12-30 12:45:00,40.98,40.99,40.95,40.95,79900.0,28.5395,28.5465,28.5186,28.5186,79900.0
2013-12-30 12:50:00,40.95,40.97,40.92,40.96,105200.0,28.5186,28.5325,28.4977,28.5256,105200.0
2013-12-30 12:55:00,40.96,40.97,40.95,40.95,56500.0,28.5256,28.5325,28.5186,28.5186,56500.0
2013-12-30 13:00:00,40.95,40.96,40.94,40.94,45400.0,28.5186,28.5256,28.5116,28.5116,45400.0
2013-12-30 13:05:00,40.94,40.95,40.91,40.92,72100.0,28.5116,28.5186,28.4907,28.4977,72100.0
2013-12-30 13:10:00,40.93,40.96,40.92,40.96,92600.0,28.5047,28.5256,28.4977,28.5256,92600.0
2013-12-30 13:15:00,40.95,40.96,40.94,40.96,67300.0,28.5186,28.5256,28.5116,28.5256,67300.0
2013-12-30 13:20:00,40.96,40.96,40.93,40.94,64100.0,28.5256,28.5256,28.5047,28.5116,64100.0
2013-12-30 13:25:00,40.94,40.94,40.93,40.93,34800.0,28.5116,28.5116,28.5047,28.5047,34800.0
2013-12-30 13:30:00,40.94,40.94,40.92,40.93,61400.0,28.5116,28.5116,28.4977,28.5047,61400.0
2013-12-30 13:35:00,40.93,40.98,40.92,40.97,108100.0,28.5047,28.5395,28.4977,28.5325,108100.0
2013-12-30 13:40:00,40.97,40.98,40.95,40.96,137000.0,28.5325,28.5395,28.5186,28.5256,137000.0
2013-12-30 13:45:00,40.97,40.99,40.96,40.96,100700.0,28.5325,28.5465,28.5256,28.5256,100700.0
2013-12-30 13:50:00,40.96,40.97,40.95,40.96,40900.0,28.5256,28.5325,28.5186,28.5256,40900.0
2013-12-30 13:55:00,40.96,40.98,40.95,40.97,42400.0,28.5256,28.5395,28.5186,28.5325,42400.0
2013-12-30 14:00:00,40.98,41.0,40.96,41.0,98600.0,28.5395,28.5534,28.5256,28.5534,98600.0
2013-12-30 14:05:00,40.99,41.02,40.99,41.02,69800.0,28.5465,28.5674,28.5465,28.5674,69800.0
2013-12-30 14:10:00,41.01,41.02,40.98,40.98,104100.0,28.5604,28.5674,28.5395,28.5395,104100.0
2013-12-30 14:15:00,40.99,41.0,40.98,41.0,87600.0,28.5465,28.5534,28.5395,28.5534,87600.0
2013-12-30 14:20:00,41.0,41.02,40.98,41.02,161800.0,28.5534,28.5674,28.5395,28.5674,161800.0
2013-12-30 14:25:00,41.01,41.03,41.01,41.02,65300.0,28.5604,28.5743,28.5604,28.5674,65300.0
2013-12-30 14:30:00,41.03,41.04,41.01,41.04,106100.0,28.5743,28.5813,28.5604,28.5813,106100.0
2013-12-30 14:35:00,41.03,41.06,41.03,41.05,73900.0,28.5743,28.5952,28.5743,28.5882,73900.0
2013-12-30 14:40:00,41.06,41.08,41.05,41.07,81000.0,28.5952,28.6091,28.5882,28.6022,81000.0
2013-12-30 14:45:00,41.07,41.09,41.06,41.08,119300.0,28.6022,28.6161,28.5952,28.6091,119300.0
2013-12-30 14:50:00,41.08,41.08,41.06,41.07,72600.0,28.6091,28.6091,28.5952,28.6022,72600.0
2013-12-30 14:55:00,41.07,41.07,41.05,41.05,73100.0,28.6022,28.6022,28.5882,28.5882,73100.0
2013-12-30 15:00:00,41.05,41.06,41.05,41.06,47300.0,28.5882,28.5952,28.5882,28.5952,47300.0
2013-12-30 15:05:00,41.06,41.06,41.02,41.03,104000.0,28.5952,28.5952,28.5674,28.5743,104000.0
2013-12-30 15:10:00,41.04,41.06,41.03,41.04,119400.0,28.5813,28.5952,28.5743,28.5813,119400.0
2013-12-30 15:15:00,41.03,41.07,41.03,41.07,96400.0,28.5743,28.6022,28.5743,28.6022,96400.0
2013-12-30 15:20:00,41.07,41.08,41.05,41.08,114300.0,28.6022,28.6091,28.5882,28.6091,114300.0
2013-12-30 15:25:00,41.08,41.08,41.06,41.06,143200.0,28.6091,28.6091,28.5952,28.5952,143200.0
2013-12-30 15:30:00,41.06,41.07,41.03,41.04,145900.0,28.5952,28.6022,28.5743,28.5813,145900.0
2013-12-30 15:35:00,41.04,41.04,41.03,41.04,114100.0,28.5813,28.5813,28.5743,28.5813,114100.0
2013-12-30 15:40:00,41.04,41.04,41.0,41.0,193900.0,28.5813,28.5813,28.5534,28.5534,193900.0
2013-12-30 15:45:00,41.01,41.02,40.99,41.01,283100.0,28.5604,28.5674,28.5465,28.5604,283100.0
2013-12-30 15:50:00,41.01,41.02,40.99,41.02,444300.0,28.5604,28.5674,28.5465,28.5674,444300.0
2013-12-30 15:55:00,41.03,41.09,41.03,41.08,596900.0,28.5743,28.6161,28.5743,28.6091,596900.0
2013-12-31 09:30:00,41.12,41.16,41.04,41.09,317300.0,28.637,28.6649,28.5813,28.6161,317300.0
2013-12-31 09:35:00,41.09,41.11,40.98,41.05,171600.0,28.6161,28.63,28.5395,28.5882,171600.0
2013-12-31 09:40:00,41.04,41.08,41.01,41.04,144500.0,28.5813,28.6091,28.5604,28.5813,144500.0
2013-12-31 09:45:00,41.04,41.05,41.0,41.04,283900.0,28.5813,28.5882,28.5534,28.5813,283900.0
2013-12-31 09:50:00,41.03,41.09,41.03,41.06,111200.0,28.5743,28.6161,28.5743,28.5952,111200.0
2013-12-31 09:55:00,41.06,41.08,41.02,41.04,192900.0,28.5952,28.6091,28.5674,28.5813,192900.0
2013-12-31 10:00:00,41.04,41.13,41.02,41.13,179600.0,28.5813,28.644,28.5674,28.644,179600.0
2013-12-31 10:05:00,41.13,41.15,41.13,41.13,138500.0,28.644,28.6579,28.644,28.644,138500.0
2013-12-31 10:10:00,41.14,41.19,41.13,41.19,161300.0,28.6509,28.6857,28.644,28.6857,161300.0
2013-12-31 10:15:00,41.18,41.23,41.17,41.17,245500.0,28.6788,28.7136,28.6718,28.6718,245500.0
2013-12-31 10:20:00,41.18,41.2,41.13,41.14,127000.0,28.6788,28.6927,28.644,28.6509,127000.0
2013-12-31 10:25:00,41.14,41.17,41.13,41.15,88500.0,28.6509,28.6718,28.644,28.6579,88500.0
2013-12-31 10:30:00,41.16,41.16,41.12,41.13,125500.0,28.6649,28.6649,28.637,28.644,125500.0
2013-12-31 10:35:00,41.14,41.16,41.13,41.15,79100.0,28.6509,28.6649,28.644,28.6579,79100.0
2013-12-31 10:40:00,41.15,41.2,41.15,41.19,120700.0,28.6579,28.6927,28.6579,28.6857,120700.0
2013-12-31 10:45:00,41.19,41.2,41.16,41.19,78600.0,28.6857,28.6927,28.6649,28.6857,78600.0
2013-12-31 10:50:00,41.2,41.22,41.19,41.21,64600.0,28.6927,28.7066,28.6857,28.6997,64600.0
2013-12-31 10:55:00,41.22,41.23,41.2,41.21,70000.0,28.7066,28.7136,28.6927,28.6997,70000.0
2013-12-31 11:00:00,41.21,41.24,41.2,41.23,102200.0,28.6997,28.7206,28.6927,28.7136,102200.0
2013-12-31 11:05:00,41.23,41.28,41.23,41.28,146700.0,28.7136,28.7484,28.7136,28.7484,146700.0
2013-12-31 11:10:00,41.27,41.38,41.27,41.29,246600.0,28.7415,28.8181,28.7415,28.7554,246600.0
2013-12-31 11:15:00,41.28,41.3,41.27,41.28,92700.0,28.7484,28.7623,28.7415,28.7484,92700.0
2013-12-31 11:20:00,41.28,41.3,41.27,41.3,106000.0,28.7484,28.7623,28.7415,28.7623,106000.0
2013-12-31 11:25:00,41.3,41.31,41.28,41.31,73500.0,28.7623,28.7693,28.7484,28.7693,73500.0
2013-12-31 11:30:00,41.31,41.35,41.31,41.34,134500.0,28.7693,28.7972,28.7693,28.7902,134500.0
2013-12-31 11:35:00,41.35,41.39,41.32,41.33,254500.0,28.7972,28.825,28.7763,28.7832,254500.0
2013-12-31 11:40:00,41.33,41.35,41.3,41.34,82500.0,28.7832,28.7972,28.7623,28.7902,82500.0
2013-12-31 11:45:00,41.34,41.36,41.34,41.34,76600.0,28.7902,28.8041,28.7902,28.7902,76600.0
2013-12-31 11:50:00,41.35,41.37,41.34,41.36,77200.0,28.7972,28.8111,28.7902,28.8041,77200.0
2013-12-31 11:55:00,41.37,41.37,41.34,41.37,68100.0,28.8111,28.8111,28.7902,28.8111,68100.0
2013-12-31 12:00:00,41.37,41.39,41.36,41.37,77500.0,28.8111,28.825,28.8041,28.8111,77500.0
2013-12-31 12:05:00,41.37,41.37,41.35,41.36,52500.0,28.8111,28.8111,28.7972,28.8041,52500.0
2013-12-31 12:10:00,41.36,41.37,41.35,41.37,59700.0,28.8041,28.8111,28.7972,28.8111,59700.0
2013-12-31 12:15:00,41.36,41.36,41.3,41.31,115800.0,28.8041,28.8041,28.7623,28.7693,115800.0
2013-12-31 12:20:00,41.31,41.32,41.3,41.32,36300.0,28.7693,28.7763,28.7623,28.7763,36300.0
2013-12-31 12:25:00,41.32,41.32,41.31,41.31,31300.0,28.7763,28.7763,28.7693,28.7693,31300.0
2013-12-31 12:30:00,41.32,41.34,41.31,41.33,129300.0,28.7763,28.7902,28.7693,28.7832,129300.0
2013-12-31 12:35:00,41.33,41.35,41.32,41.34,95300.0,28.7832,28.7972,28.7763,28.7902,95300.0
2013-12-31 12:40:00,41.35,41.35,41.3,41.32,68900.0,28.7972,28.7972,28.7623,28.7763,68900.0
2013-12-31 12:45:00,41.32,41.34,41.31,41.34,52500.0,28.7763,28.7902,28.7693,28.7902,52500.0
2013-12-31 12:50:00,41.34,41.37,41.33,41.35,73900.0,28.7902,28.8111,28.7832,28.7972,73900.0
2013-12-31 12:55:00,41.36,41.38,41.35,41.38,71200.0,28.8041,28.8181,28.7972,28.8181,71200.0
2013-12-31 13:00:00,41.38,41.38,41.31,41.32,61300.0,28.8181,28.8181,28.7693,28.7763,61300.0
2013-12-31 13:05:00,41.32,41.33,41.3,41.32,70600.0,28.7763,28.7832,28.7623,28.7763,70600.0
2013-12-31 13:10:00,41.33,41.35,41.31,41.35,101400.0,28.7832,28.7972,28.7693,28.7972,101400.0
2013-12-31 13:15:00,41.35,41.36,41.33,41.33,51200.0,28.7972,28.8041,28.7832,28.7832,51200.0
2013-12-31 13:20:00,41.34,41.35,41.33,41.35,29900.0,28.7902,28.7972,28.7832,28.7972,29900.0
2013-12-31 13:25:00,41.35,41.35,41.34,41.34,40500.0,28.7972,28.7972,28.7902,28.7902,40500.0
2013-12-31 13:30:00,41.34,41.34,41.31,41.33,45300.0,28.7902,28.7902,28.7693,28.7832,45300.0
2013-12-31 13:35:00,41.33,41.33,41.31,41.31,45800.0,28.7832,28.7832,28.7693,28.7693,45800.0
2013-12-31 13:40:00,41.31,41.33,41.31,41.32,60900.0,28.7693,28.7832,28.7693,28.7763,60900.0
2013-12-31 13:45:00,41.32,41.34,41.31,41.34,57300.0,28.7763,28.7902,28.7693,28.7902,57300.0
2013-12-31 13:50:00,41.34,41.34,41.32,41.32,54700.0,28.7902,28.7902,28.7763,28.7763,54700.0
2013-12-31 13:55:00,41.33,41.33,41.29,41.29,54500.0,28.7832,28.7832,28.7554,28.7554,54500.0
2013-12-31 14:00:00,41.3,41.31,41.28,41.31,76200.0,28.7623,28.7693,28.7484,28.7693,76200.0
2013-12-31 14:05:00,41.31,41.31,41.29,41.31,40900.0,28.7693,28.7693,28.7554,28.7693,40900.0
2013-12-31 14:10:00,41.31,41.31,41.29,41.29,67800.0,28.7693,28.7693,28.7554,28.7554,67800.0
2013-12-31 14:15:00,41.3,41.3,41.26,41.27,58200.0,28.7623,28.7623,28.7345,28.7415,58200.0
2013-12-31 14:20:00,41.27,41.3,41.26,41.29,72500.0,28.7415,28.7623,28.7345,28.7554,72500.0
2013-12-31 14:25:00,41.29,41.3,41.26,41.28,143600.0,28.7554,28.7623,28.7345,28.7484,143600.0
2013-12-31 14:30:00,41.28,41.29,41.25,41.25,145500.0,28.7484,28.7554,28.7275,28.7275,145500.0
2013-12-31 14:35:00,41.26,41.26,41.21,41.23,69300.0,28.7345,28.7345,28.6997,28.7136,69300.0
2013-12-31 14:40:00,41.22,41.24,41.19,41.2,80600.0,28.7066,28.7206,28.6857,28.6927,80600.0
2013-12-31 14:45:00,41.19,41.21,41.17,41.19,58000.0,28.6857,28.6997,28.6718,28.6857,58000.0
2013-12-31 14:50:00,41.19,41.22,41.18,41.22,177100.0,28.6857,28.7066,28.6788,28.7066,177100.0
2013-12-31 14:55:00,41.22,41.23,41.2,41.22,64900.0,28.7066,28.7136,28.6927,28.7066,64900.0
2013-12-31 15:00:00,41.22,41.24,41.21,41.22,101000.0,28.7066,28.7206,28.6997,28.7066,101000.0
2013-12-31 15:05:00,41.21,41.22,41.18,41.19,106400.0,28.6997,28.7066,28.6788,28.6857,106400.0
2013-12-31 15:10:00,41.18,41.23,41.18,41.19,152200.0,28.6788,28.7136,28.6788,28.6857,152200.0
2013-12-31 15:15:00,41.19,41.23,41.18,41.23,207300.0,28.6857,28.7136,28.6788,28.7136,207300.0
2013-12-31 15:20:00,41.22,41.25,41.2,41.25,102600.0,28.7066,28.7275,28.6927,28.7275,102600.0
2013-12-31 15:25:00,41.24,41.27,41.23,41.25,105900.0,28.7206,28.7415,28.7136,28.7275,105900.0
2013-12-31 15:30:00,41.25,41.28,41.25,41.26,130400.0,28.7275,28.7484,28.7275,28.7345,130400.0
2013-12-31 15:35:00,41.25,41.26,41.21,41.23,140900.0,28.7275,28.7345,28.6997,28.7136,140900.0
2013-12-31 15:40:00,41.23,41.27,41.21,41.25,178700.0,28.7136,28.7415,28.6997,28.7275,178700.0
2013-12-31 15:45:00,41.26,41.35,41.26,41.33,319000.0,28.7345,28.7972,28.7345,28.7832,319000.0
2013-12-31 15:50:00,41.32,41.36,41.31,41.31,208600.0,28.7763,28.8041,28.7693,28.7693,208600.0
2013-12-31 15:55:00,41.31,41.34,41.24,41.3,601900.0,28.7693,28.7902,28.7206,28.7623,601900.0
2014-01-02 09:30:00,41.12,41.23,41.08,41.2,572500.0,28.637,28.7136,28.6091,28.6927,572500.0
2014-01-02 09:35:00,41.19,41.23,41.01,41.02,312600.0,28.6857,28.7136,28.5604,28.5674,312600.0
2014-01-02 09:40:00,41.03,41.1,40.94,41.08,394500.0,28.5743,28.6231,28.5116,28.6091,394500.0
2014-01-02 09:45:00,41.08,41.08,40.88,40.91,278500.0,28.6091,28.6091,28.4699,28.4907,278500.0
2014-01-02 09:50:00,40.9,40.96,40.87,40.91,352700.0,28.4838,28.5256,28.4629,28.4907,352700.0
2014-01-02 09:55:00,40.9,40.9,40.75,40.79,260600.0,28.4838,28.4838,28.3793,28.4072,260600.0
2014-01-02 10:00:00,40.79,40.88,40.72,40.74,606800.0,28.4072,28.4699,28.3584,28.3724,606800.0
2014-01-02 10:05:00,40.74,40.8,40.73,40.76,210200.0,28.3724,28.4141,28.3654,28.3863,210200.0
2014-01-02 10:10:00,40.77,40.77,40.68,40.72,231600.0,28.3932,28.3932,28.3306,28.3584,231600.0
2014-01-02 10:15:00,40.72,40.77,40.65,40.77,201700.0,28.3584,28.3932,28.3097,28.3932,201700.0
2014-01-02 10:20:00,40.77,40.85,40.76,40.85,134900.0,28.3932,28.449,28.3863,28.449,134900.0
2014-01-02 10:25:00,40.84,40.85,40.8,40.85,94900.0,28.442,28.449,28.4141,28.449,94900.0
2014-01-02 10:30:00,40.85,40.87,40.83,40.87,152800.0,28.449,28.4629,28.435,28.4629,152800.0
2014-01-02 10:35:00,40.87,40.89,40.86,40.89,99000.0,28.4629,28.4768,28.4559,28.4768,99000.0
2014-01-02 10:40:00,40.89,40.93,40.88,40.91,169200.0,28.4768,28.5047,28.4699,28.4907,169200.0
2014-01-02 10:45:00,40.9,40.91,40.82,40.82,108500.0,28.4838,28.4907,28.4281,28.4281,108500.0
2014-01-02 10:50:00,40.83,40.83,40.78,40.8,112100.0,28.435,28.435,28.4002,28.4141,112100.0
2014-01-02 10:55:00,40.79,40.82,40.79,40.81,73000.0,28.4072,28.4281,28.4072,28.4211,73000.0
2014-01-02 11:00:00,40.82,40.83,40.79,40.79,99100.0,28.4281,28.435,28.4072,28.4072,99100.0
2014-01-02 11:05:00,40.79,40.87,40.79,40.86,97800.0,28.4072,28.4629,28.4072,28.4559,97800.0
2014-01-02 11:10:00,40.86,40.9,40.84,40.89,104600.0,28.4559,28.4838,28.442,28.4768,104600.0
2014-01-02 11:15:00,40.9,40.9,40.88,40.88,66300.0,28.4838,28.4838,28.4699,28.4699,66300.0
2014-01-02 11:20:00,40.89,40.9,40.88,40.88,76900.0,28.4768,28.4838,28.4699,28.4699,76900.0
2014-01-02 11:25:00,40.89,40.89,40.83,40.83,98400.0,28.4768,28.4768,28.435,28.435,98400.0
2014-01-02 11:30:00,40.83,40.84,40.78,40.79,98900.0,28.435,28.442,28.4002,28.4072,98900.0
2014-01-02 11:35:00,40.79,40.8,40.77,40.77,144800.0,28.4072,28.4141,28.3932,28.3932,144800.0
2014-01-02 11:40:00,40.78,40.8,40.78,40.79,68600.0,28.4002,28.4141,28.4002,28.4072,68600.0
2014-01-02 11:45:00,40.79,40.79,40.75,40.76,139100.0,28.4072,28.4072,28.3793,28.3863,139100.0
2014-01-02 11:50:00,40.76,40.76,40.69,40.73,176500.0,28.3863,28.3863,28.3375,28.3654,176500.0
2014-01-02 11:55:00,40.73,40.8,40.71,40.79,75400.0,28.3654,28.4141,28.3515,28.4072,75400.0
2014-01-02 12:00:00,40.79,40.8,40.77,40.78,79600.0,28.4072,28.4141,28.3932,28.4002,79600.0
2014-01-02 12:05:00,40.79,40.82,40.78,40.79,75800.0,28.4072,28.4281,28.4002,28.4072,75800.0
2014-01-02 12:10:00,40.79,40.79,40.76,40.77,47000.0,28.4072,28.4072,28.3863,28.3932,47000.0
2014-01-02 12:15:00,40.76,40.77,40.69,40.7,100000.0,28.3863,28.3932,28.3375,28.3445,100000.0
2014-01-02 12:20:00,40.7,40.7,40.67,40.68,230900.0,28.3445,28.3445,28.3236,28.3306,230900.0
2014-01-02 12:25:00,40.68,40.68,40.63,40.66,238000.0,28.3306,28.3306,28.2957,28.3166,238000.0
2014-01-02 12:30:00,40.66,40.66,40.6,40.63,209000.0,28.3166,28.3166,28.2749,28.2957,209000.0
2014-01-02 12:35:00,40.64,40.64,40.6,40.6,74700.0,28.3027,28.3027,28.2749,28.2749,74700.0
2014-01-02 12:40:00,40.61,40.61,40.57,40.58,144400.0,28.2818,28.2818,28.254,28.2609,144400.0
2014-01-02 12:45:00,40.59,40.6,40.57,40.57,139600.0,28.2679,28.2749,28.254,28.254,139600.0
2014-01-02 12:50:00,40.57,40.61,40.57,40.61,89200.0,28.254,28.2818,28.254,28.2818,89200.0
2014-01-02 12:55:00,40.61,40.61,40.57,40.61,103500.0,28.2818,28.2818,28.254,28.2818,103500.0
2014-01-02 13:00:00,40.61,40.61,40.59,40.59,72300.0,28.2818,28.2818,28.2679,28.2679,72300.0
2014-01-02 13:05:00,40.6,40.61,40.58,40.59,77700.0,28.2749,28.2818,28.2609,28.2679,77700.0
2014-01-02 13:10:00,40.6,40.63,40.59,40.61,96800.0,28.2749,28.2957,28.2679,28.2818,96800.0
2014-01-02 13:15:00,40.61,40.61,40.59,40.6,55000.0,28.2818,28.2818,28.2679,28.2749,55000.0
2014-01-02 13:20:00,40.6,40.62,40.57,40.58,129600.0,28.2749,28.2888,28.254,28.2609,129600.0
2014-01-02 13:25:00,40.57,40.6,40.56,40.59,83000.0,28.254,28.2749,28.247,28.2679,83000.0
2014-01-02 13:30:00,40.59,40.6,40.58,40.6,72000.0,28.2679,28.2749,28.2609,28.2749,72000.0
2014-01-02 13:35:00,40.59,40.64,40.59,40.63,125900.0,28.2679,28.3027,28.2679,28.2957,125900.0
2014-01-02 13:40:00,40.62,40.64,40.62,40.62,52200.0,28.2888,28.3027,28.2888,28.2888,52200.0
2014-01-02 13:45:00,40.63,40.7,40.61,40.7,184100.0,28.2957,28.3445,28.2818,28.3445,184100.0
2014-01-02 13:50:00,40.7,40.72,40.65,40.66,82700.0,28.3445,28.3584,28.3097,28.3166,82700.0
2014-01-02 13:55:00,40.66,40.7,40.66,40.68,85100.0,28.3166,28.3445,28.3166,28.3306,85100.0
2014-01-02 14:00:00,40.68,40.69,40.65,40.66,87200.0,28.3306,28.3375,28.3097,28.3166,87200.0
2014-01-02 14:05:00,40.67,40.67,40.65,40.65,44800.0,28.3236,28.3236,28.3097,28.3097,44800.0
2014-01-02 14:10:00,40.66,40.66,40.59,40.59,159100.0,28.3166,28.3166,28.2679,28.2679,159100.0
2014-01-02 14:15:00,40.59,40.6,40.51,40.52,187100.0,28.2679,28.2749,28.2122,28.2191,187100.0
2014-01-02 14:20:00,40.52,40.6,40.51,40.6,121400.0,28.2191,28.2749,28.2122,28.2749,121400.0
2014-01-02 14:25:00,40.6,40.61,40.56,40.58,78200.0,28.2749,28.2818,28.247,28.2609,78200.0
2014-01-02 14:30:00,40.58,40.66,40.57,40.66,90300.0,28.2609,28.3166,28.254,28.3166,90300.0
2014-01-02 14:35:00,40.66,40.66,40.63,40.64,93100.0,28.3166,28.3166,28.2957,28.3027,93100.0
2014-01-02 14:40:00,40.64,40.67,40.64,40.65,50300.0,28.3027,28.3236,28.3027,28.3097,50300.0
2014-01-02 14:45:00,40.64,40.66,40.63,40.66,90100.0,28.3027,28.3166,28.2957,28.3166,90100.0
2014-01-02 14:50:00,40.66,40.66,40.63,40.63,65700.0,28.3166,28.3166,28.2957,28.2957,65700.0
2014-01-02 14:55:00,40.63,40.64,40.58,40.58,115800.0,28.2957,28.3027,28.2609,28.2609,115800.0
2014-01-02 15:00:00,40.59,40.62,40.57,40.59,176900.0,28.2679,28.2888,28.254,28.2679,176900.0
2014-01-02 15:05:00,40.59,40.63,40.58,40.62,103400.0,28.2679,28.2957,28.2609,28.2888,103400.0
2014-01-02 15:10:00,40.63,40.66,40.62,40.63,126700.0,28.2957,28.3166,28.2888,28.2957,126700.0
2014-01-02 15:15:00,40.63,40.66,40.63,40.65,108200.0,28.2957,28.3166,28.2957,28.3097,108200.0
2014-01-02 15:20:00,40.66,40.69,40.65,40.68,190900.0,28.3166,28.3375,28.3097,28.3306,190900.0
2014-01-02 15:25:00,40.68,40.7,40.66,40.68,119700.0,28.3306,28.3445,28.3166,28.3306,119700.0
2014-01-02 15:30:00,40.67,40.68,40.65,40.66,169800.0,28.3236,28.3306,28.3097,28.3166,169800.0
2014-01-02 15:35:00,40.66,40.67,40.63,40.66,150800.0,28.3166,28.3236,28.2957,28.3166,150800.0
2014-01-02 15:40:00,40.65,40.73,40.64,40.72,263900.0,28.3097,28.3654,28.3027,28.3584,263900.0
2014-01-02 15:45:00,40.72,40.77,40.69,40.73,275800.0,28.3584,28.3932,28.3375,28.3654,275800.0
2014-01-02 15:50:00,40.73,40.75,40.72,40.73,181900.0,28.3654,28.3793,28.3584,28.3654,181900.0
2014-01-02 15:55:00,40.72,40.75,40.65,40.67,694600.0,28.3584,28.3793,28.3097,28.3236,694600.0
2014-01-03 09:30:00,40.64,40.71,40.56,40.7,316800.0,28.3027,28.3515,28.247,28.3445,316800.0
2014-01-03 09:35:00,40.71,40.73,40.61,40.69,208900.0,28.3515,28.3654,28.2818,28.3375,208900.0
2014-01-03 09:40:00,40.69,40.73,40.58,40.6,258100.0,28.3375,28.3654,28.2609,28.2749,258100.0
2014-01-03 09:45:00,40.61,40.63,40.57,40.59,157600.0,28.2818,28.2957,28.254,28.2679,157600.0
2014-01-03 09:50:00,40.59,40.63,40.53,40.55,152000.0,28.2679,28.2957,28.2261,28.24,152000.0
2014-01-03 09:55:00,40.55,40.59,40.55,40.58,113000.0,28.24,28.2679,28.24,28.2609,113000.0
2014-01-03 10:00:00,40.59,40.66,40.59,40.64,79600.0,28.2679,28.3166,28.2679,28.3027,79600.0
2014-01-03 10:05:00,40.63,40.68,40.61,40.65,410600.0,28.2957,28.3306,28.2818,28.3097,410600.0
2014-01-03 10:10:00,40.65,40.66,40.63,40.65,99000.0,28.3097,28.3166,28.2957,28.3097,99000.0
2014-01-03 10:15:00,40.64,40.71,40.64,40.67,138200.0,28.3027,28.3515,28.3027,28.3236,138200.0
2014-01-03 10:20:00,40.68,40.68,40.61,40.62,132500.0,28.3306,28.3306,28.2818,28.2888,132500.0
2014-01-03 10:25:00,40.62,40.66,40.6,40.64,129000.0,28.2888,28.3166,28.2749,28.3027,129000.0
2014-01-03 10:30:00,40.65,40.66,40.6,40.61,126700.0,28.3097,28.3166,28.2749,28.2818,126700.0
2014-01-03 10:35:00,40.61,40.63,40.59,40.61,98000.0,28.2818,28.2957,28.2679,28.2818,98000.0
2014-01-03 10:40:00,40.61,40.65,40.6,40.63,87200.0,28.2818,28.3097,28.2749,28.2957,87200.0
2014-01-03 10:45:00,40.63,40.65,40.58,40.59,142800.0,28.2957,28.3097,28.2609,28.2679,142800.0
2014-01-03 10:50:00,40.6,40.65,40.59,40.64,73400.0,28.2749,28.3097,28.2679,28.3027,73400.0
2014-01-03 10:55:00,40.64,40.64,40.61,40.63,46900.0,28.3027,28.3027,28.2818,28.2957,46900.0
2014-01-03 11:00:00,40.62,40.69,40.62,40.68,130100.0,28.2888,28.3375,28.2888,28.3306,130100.0
2014-01-03 11:05:00,40.67,40.68,40.65,40.67,73700.0,28.3236,28.3306,28.3097,28.3236,73700.0
2014-01-03 11:10:00,40.68,40.7,40.61,40.61,97000.0,28.3306,28.3445,28.2818,28.2818,97000.0
2014-01-03 11:15:00,40.61,40.62,40.56,40.58,228300.0,28.2818,28.2888,28.247,28.2609,228300.0
2014-01-03 11:20:00,40.58,40.62,40.57,40.57,131400.0,28.2609,28.2888,28.254,28.254,131400.0
2014-01-03 11:25:00,40.57,40.58,40.52,40.54,135100.0,28.254,28.2609,28.2191,28.2331,135100.0
2014-01-03 11:30:00,40.54,40.56,40.5,40.51,127400.0,28.2331,28.247,28.2052,28.2122,127400.0
2014-01-03 11:35:00,40.51,40.52,40.5,40.51,89900.0,28.2122,28.2191,28.2052,28.2122,89900.0
2014-01-03 11:40:00,40.52,40.52,40.48,40.48,154500.0,28.2191,28.2191,28.1913,28.1913,154500.0
2014-01-03 11:45:00,40.48,40.5,40.43,40.45,179300.0,28.1913,28.2052,28.1565,28.1704,179300.0
2014-01-03 11:50:00,40.45,40.53,40.45,40.51,93900.0,28.1704,28.2261,28.1704,28.2122,93900.0
2014-01-03 11:55:00,40.52,40.53,40.48,40.49,188300.0,28.2191,28.2261,28.1913,28.1982,188300.0
2014-01-03 12:00:00,40.49,40.52,40.47,40.49,39200.0,28.1982,28.2191,28.1843,28.1982,39200.0
2014-01-03 12:05:00,40.49,40.49,40.45,40.48,61900.0,28.1982,28.1982,28.1704,28.1913,61900.0
2014-01-03 12:10:00,40.49,40.51,40.48,40.49,30700.0,28.1982,28.2122,28.1913,28.1982,30700.0
2014-01-03 12:15:00,40.48,40.5,40.46,40.46,42100.0,28.1913,28.2052,28.1774,28.1774,42100.0
2014-01-03 12:20:00,40.46,40.5,40.46,40.5,31400.0,28.1774,28.2052,28.1774,28.2052,31400.0
2014-01-03 12:25:00,40.5,40.51,40.48,40.49,45100.0,28.2052,28.2122,28.1913,28.1982,45100.0
2014-01-03 12:30:00,40.5,40.5,40.47,40.48,40500.0,28.2052,28.2052,28.1843,28.1913,40500.0
2014-01-03 12:35:00,40.48,40.53,40.47,40.53,52200.0,28.1913,28.2261,28.1843,28.2261,52200.0
2014-01-03 12:40:00,40.53,40.54,40.48,40.5,69300.0,28.2261,28.2331,28.1913,28.2052,69300.0
2014-01-03 12:45:00,40.5,40.52,40.49,40.52,44700.0,28.2052,28.2191,28.1982,28.2191,44700.0
2014-01-03 12:50:00,40.52,40.52,40.46,40.47,73400.0,28.2191,28.2191,28.1774,28.1843,73400.0
2014-01-03 12:55:00,40.46,40.47,40.38,40.4,168700.0,28.1774,28.1843,28.1216,28.1356,168700.0
2014-01-03 13:00:00,40.4,40.41,40.35,40.36,133500.0,28.1356,28.1425,28.1007,28.1077,133500.0
2014-01-03 13:05:00,40.37,40.4,40.36,40.4,69000.0,28.1147,28.1356,28.1077,28.1356,69000.0
2014-01-03 13:10:00,40.4,40.4,40.38,40.39,82600.0,28.1356,28.1356,28.1216,28.1286,82600.0
2014-01-03 13:15:00,40.39,40.41,40.37,40.4,229800.0,28.1286,28.1425,28.1147,28.1356,229800.0
2014-01-03 13:20:00,40.39,40.41,40.39,40.41,137500.0,28.1286,28.1425,28.1286,28.1425,137500.0
2014-01-03 13:25:00,40.4,40.42,40.4,40.42,116900.0,28.1356,28.1495,28.1356,28.1495,116900.0
2014-01-03 13:30:00,40.41,40.41,40.35,40.35,130400.0,28.1425,28.1425,28.1007,28.1007,130400.0
2014-01-03 13:35:00,40.36,40.41,40.35,40.38,84200.0,28.1077,28.1425,28.1007,28.1216,84200.0
2014-01-03 13:40:00,40.39,40.4,40.36,40.39,55100.0,28.1286,28.1356,28.1077,28.1286,55100.0
2014-01-03 13:45:00,40.39,40.41,40.39,40.41,63500.0,28.1286,28.1425,28.1286,28.1425,63500.0
2014-01-03 13:50:00,40.41,40.45,40.41,40.45,46900.0,28.1425,28.1704,28.1425,28.1704,46900.0
2014-01-03 13:55:00,40.45,40.45,40.44,40.44,27300.0,28.1704,28.1704,28.1634,28.1634,27300.0
2014-01-03 14:00:00,40.45,40.47,40.44,40.47,99600.0,28.1704,28.1843,28.1634,28.1843,99600.0
2014-01-03 14:05:00,40.46,40.47,40.41,40.41,83900.0,28.1774,28.1843,28.1425,28.1425,83900.0
2014-01-03 14:10:00,40.41,40.42,40.38,40.41,112100.0,28.1425,28.1495,28.1216,28.1425,112100.0
2014-01-03 14:15:00,40.41,40.45,40.41,40.44,39500.0,28.1425,28.1704,28.1425,28.1634,39500.0
2014-01-03 14:20:00,40.44,40.46,40.43,40.45,32400.0,28.1634,28.1774,28.1565,28.1704,32400.0
2014-01-03 14:25:00,40.46,40.46,40.44,40.45,42800.0,28.1774,28.1774,28.1634,28.1704,42800.0
2014-01-03 14:30:00,40.45,40.46,40.4,40.42,64300.0,28.1704,28.1774,28.1356,28.1495,64300.0
2014-01-03 14:35:00,40.43,40.45,40.41,40.43,70000.0,28.1565,28.1704,28.1425,28.1565,70000.0
2014-01-03 14:40:00,40.43,40.47,40.42,40.47,47900.0,28.1565,28.1843,28.1495,28.1843,47900.0
2014-01-03 14:45:00,40.47,40.52,40.46,40.52,51400.0,28.1843,28.2191,28.1774,28.2191,51400.0
2014-01-03 14:50:00,40.52,40.57,40.52,40.54,75900.0,28.2191,28.254,28.2191,28.2331,75900.0
2014-01-03 14:55:00,40.55,40.55,40.48,40.5,104800.0,28.24,28.24,28.1913,28.2052,104800.0
2014-01-03 15:00:00,40.49,40.51,40.49,40.51,26100.0,28.1982,28.2122,28.1982,28.2122,26100.0
2014-01-03 15:05:00,40.51,40.52,40.49,40.51,73300.0,28.2122,28.2191,28.1982,28.2122,73300.0
2014-01-03 15:10:00,40.5,40.58,40.5,40.56,131500.0,28.2052,28.2609,28.2052,28.247,131500.0
2014-01-03 15:15:00,40.55,40.56,40.54,40.54,57900.0,28.24,28.247,28.2331,28.2331,57900.0
2014-01-03 15:20:00,40.55,40.55,40.52,40.54,99700.0,28.24,28.24,28.2191,28.2331,99700.0
2014-01-03 15:25:00,40.53,40.54,40.51,40.53,92800.0,28.2261,28.2331,28.2122,28.2261,92800.0
2014-01-03 15:30:00,40.54,40.57,40.53,40.57,143500.0,28.2331,28.254,28.2261,28.254,143500.0
2014-01-03 15:35:00,40.57,40.58,40.55,40.55,120100.0,28.254,28.2609,28.24,28.24,120100.0
2014-01-03 15:40:00,40.55,40.56,40.5,40.51,208100.0,28.24,28.247,28.2052,28.2122,208100.0
2014-01-03 15:45:00,40.51,40.55,40.49,40.53,312500.0,28.2122,28.24,28.1982,28.2261,312500.0
2014-01-03 15:50:00,40.54,40.54,40.48,40.5,331500.0,28.2331,28.2331,28.1913,28.2052,331500.0
2014-01-03 15:55:00,40.5,40.53,40.45,40.46,587900.0,28.2052,28.2261,28.1704,28.1774,587900.0
2014-01-06 09:30:00,40.48,40.59,40.48,40.5,397400.0,28.1913,28.2679,28.1913,28.2052,397400.0
2014-01-06 09:35:00,40.5,40.54,40.41,40.43,215800.0,28.2052,28.2331,28.1425,28.1565,215800.0
2014-01-06 09:40:00,40.44,40.44,40.34,40.4,160400.0,28.1634,28.1634,28.0938,28.1356,160400.0
2014-01-06 09:45:00,40.39,40.44,40.34,40.36,155500.0,28.1286,28.1634,28.0938,28.1077,155500.0
2014-01-06 09:50:00,40.35,40.36,40.29,40.33,146400.0,28.1007,28.1077,28.059,28.0868,146400.0
2014-01-06 09:55:00,40.32,40.38,40.32,40.35,87200.0,28.0799,28.1216,28.0799,28.1007,87200.0
2014-01-06 10:00:00,40.35,40.4,40.28,40.37,172100.0,28.1007,28.1356,28.052,28.1147,172100.0
2014-01-06 10:05:00,40.37,40.4,40.34,40.39,140700.0,28.1147,28.1356,28.0938,28.1286,140700.0
2014-01-06 10:10:00,40.39,40.39,40.32,40.32,102700.0,28.1286,28.1286,28.0799,28.0799,102700.0
2014-01-06 10:15:00,40.32,40.39,40.3,40.39,111900.0,28.0799,28.1286,28.0659,28.1286,111900.0
2014-01-06 10:20:00,40.38,40.43,40.36,40.36,195500.0,28.1216,28.1565,28.1077,28.1077,195500.0
2014-01-06 10:25:00,40.36,40.37,40.33,40.35,100100.0,28.1077,28.1147,28.0868,28.1007,100100.0
2014-01-06 10:30:00,40.35,40.38,40.34,40.38,64200.0,28.1007,28.1216,28.0938,28.1216,64200.0
2014-01-06 10:35:00,40.37,40.39,40.35,40.38,141400.0,28.1147,28.1286,28.1007,28.1216,141400.0
2014-01-06 10:40:00,40.37,40.38,40.34,40.37,121500.0,28.1147,28.1216,28.0938,28.1147,121500.0
2014-01-06 10:45:00,40.37,40.41,40.37,40.41,77300.0,28.1147,28.1425,28.1147,28.1425,77300.0
2014-01-06 10:50:00,40.41,40.44,40.4,40.43,98900.0,28.1425,28.1634,28.1356,28.1565,98900.0
2014-01-06 10:55:00,40.43,40.43,40.31,40.31,176100.0,28.1565,28.1565,28.0729,28.0729,176100.0
2014-01-06 11:00:00,40.31,40.35,40.3,40.32,88100.0,28.0729,28.1007,28.0659,28.0799,88100.0
2014-01-06 11:05:00,40.31,40.33,40.28,40.28,121900.0,28.0729,28.0868,28.052,28.052,121900.0
2014-01-06 11:10:00,40.28,40.3,40.25,40.26,179500.0,28.052,28.0659,28.0311,28.0381,179500.0
2014-01-06 11:15:00,40.27,40.27,40.19,40.23,125200.0,28.045,28.045,27.9893,28.0172,125200.0
2014-01-06 11:20:00,40.24,40.26,40.23,40.24,93000.0,28.0241,28.0381,28.0172,28.0241,93000.0
2014-01-06 11:25:00,40.24,40.27,40.21,40.27,114100.0,28.0241,28.045,28.0032,28.045,114100.0
2014-01-06 11:30:00,40.27,40.28,40.23,40.25,149900.0,28.045,28.052,28.0172,28.0311,149900.0
2014-01-06 11:35:00,40.25,40.26,40.21,40.25,164000.0,28.0311,28.0381,28.0032,28.0311,164000.0
2014-01-06 11:40:00,40.25,40.26,40.21,40.24,100700.0,28.0311,28.0381,28.0032,28.0241,100700.0
2014-01-06 11:45:00,40.24,40.25,40.23,40.23,83300.0,28.0241,28.0311,28.0172,28.0172,83300.0
2014-01-06 11:50:00,40.23,40.27,40.22,40.26,87600.0,28.0172,28.045,28.0102,28.0381,87600.0
2014-01-06 11:55:00,40.26,40.27,40.25,40.25,59700.0,28.0381,28.045,28.0311,28.0311,59700.0
2014-01-06 12:00:00,40.26,40.26,40.23,40.24,50500.0,28.0381,28.0381,28.0172,28.0241,50500.0
2014-01-06 12:05:00,40.24,40.28,40.24,40.26,59500.0,28.0241,28.052,28.0241,28.0381,59500.0
2014-01-06 12:10:00,40.26,40.26,40.21,40.22,63900.0,28.0381,28.0381,28.0032,28.0102,63900.0
2014-01-06 12:15:00,40.22,40.22,40.21,40.22,24100.0,28.0102,28.0102,28.0032,28.0102,24100.0
2014-01-06 12:20:00,40.21,40.24,40.2,40.21,65700.0,28.0032,28.0241,27.9963,28.0032,65700.0
2014-01-06 12:25:00,40.2,40.21,40.18,40.18,94500.0,27.9963,28.0032,27.9824,27.9824,94500.0
2014-01-06 12:30:00,40.18,40.21,40.16,40.21,61800.0,27.9824,28.0032,27.9684,28.0032,61800.0
2014-01-06 12:35:00,40.21,40.21,40.17,40.19,48700.0,28.0032,28.0032,27.9754,27.9893,48700.0
2014-01-06 12:40:00,40.18,40.23,40.18,40.22,40800.0,27.9824,28.0172,27.9824,28.0102,40800.0
2014-01-06 12:45:00,40.22,40.24,40.21,40.23,74400.0,28.0102,28.0241,28.0032,28.0172,74400.0
2014-01-06 12:50:00,40.22,40.25,40.21,40.25,54800.0,28.0102,28.0311,28.0032,28.0311,54800.0
2014-01-06 12:55:00,40.24,40.25,40.23,40.25,36500.0,28.0241,28.0311,28.0172,28.0311,36500.0
2014-01-06 13:00:00,40.25,40.27,40.24,40.26,45800.0,28.0311,28.045,28.0241,28.0381,45800.0
2014-01-06 13:05:00,40.26,40.28,40.25,40.26,41300.0,28.0381,28.052,28.0311,28.0381,41300.0
2014-01-06 13:10:00,40.25,40.26,40.23,40.26,47400.0,28.0311,28.0381,28.0172,28.0381,47400.0
2014-01-06 13:15:00,40.26,40.28,40.25,40.27,48700.0,28.0381,28.052,28.0311,28.045,48700.0
2014-01-06 13:20:00,40.27,40.28,40.25,40.27,69300.0,28.045,28.052,28.0311,28.045,69300.0
2014-01-06 13:25:00,40.26,40.28,40.25,40.25,52800.0,28.0381,28.052,28.0311,28.0311,52800.0
2014-01-06 13:30:00,40.25,40.28,40.25,40.25,49700.0,28.0311,28.052,28.0311,28.0311,49700.0
2014-01-06 13:35:00,40.25,40.27,40.25,40.27,46900.0,28.0311,28.045,28.0311,28.045,46900.0
2014-01-06 13:40:00,40.27,40.29,40.26,40.27,64900.0,28.045,28.059,28.0381,28.045,64900.0
2014-01-06 13:45:00,40.27,40.28,40.26,40.26,37400.0,28.045,28.052,28.0381,28.0381,37400.0
2014-01-06 13:50:00,40.26,40.32,40.23,40.24,354800.0,28.0381,28.0799,28.0172,28.0241,354800.0
2014-01-06 13:55:00,40.25,40.32,40.25,40.31,116600.0,28.0311,28.0799,28.0311,28.0729,116600.0
2014-01-06 14:00:00,40.32,40.32,40.28,40.28,75400.0,28.0799,28.0799,28.052,28.052,75400.0
2014-01-06 14:05:00,40.28,40.29,40.27,40.27,56300.0,28.052,28.059,28.045,28.045,56300.0
2014-01-06 14:10:00,40.26,40.31,40.26,40.29,96900.0,28.0381,28.0729,28.0381,28.059,96900.0
2014-01-06 14:15:00,40.29,40.3,40.25,40.27,135300.0,28.059,28.0659,28.0311,28.045,135300.0
2014-01-06 14:20:00,40.26,40.32,40.26,40.3,95400.0,28.0381,28.0799,28.0381,28.0659,95400.0
2014-01-06 14:25:00,40.3,40.3,40.26,40.27,74000.0,28.0659,28.0659,28.0381,28.045,74000.0
2014-01-06 14:30:00,40.27,40.32,40.27,40.31,136300.0,28.045,28.0799,28.045,28.0729,136300.0
2014-01-06 14:35:00,40.31,40.36,40.3,40.36,87800.0,28.0729,28.1077,28.0659,28.1077,87800.0
2014-01-06 14:40:00,40.36,40.39,40.34,40.35,69500.0,28.1077,28.1286,28.0938,28.1007,69500.0
2014-01-06 14:45:00,40.35,40.38,40.34,40.38,47300.0,28.1007,28.1216,28.0938,28.1216,47300.0
2014-01-06 14:50:00,40.38,40.38,40.33,40.34,83800.0,28.1216,28.1216,28.0868,28.0938,83800.0
2014-01-06 14:55:00,40.34,40.39,40.34,40.39,45700.0,28.0938,28.1286,28.0938,28.1286,45700.0
2014-01-06 15:00:00,40.39,40.39,40.36,40.37,70800.0,28.1286,28.1286,28.1077,28.1147,70800.0
2014-01-06 15:05:00,40.37,40.38,40.35,40.38,94100.0,28.1147,28.1216,28.1007,28.1216,94100.0
2014-01-06 15:10:00,40.38,40.39,40.36,40.39,62900.0,28.1216,28.1286,28.1077,28.1286,62900.0
2014-01-06 15:15:00,40.38,40.42,40.38,40.39,92000.0,28.1216,28.1495,28.1216,28.1286,92000.0
2014-01-06 15:20:00,40.38,40.4,40.37,40.37,90800.0,28.1216,28.1356,28.1147,28.1147,90800.0
2014-01-06 15:25:00,40.38,40.38,40.35,40.38,96000.0,28.1216,28.1216,28.1007,28.1216,96000.0
2014-01-06 15:30:00,40.37,40.38,40.31,40.31,133900.0,28.1147,28.1216,28.0729,28.0729,133900.0
2014-01-06 15:35:00,40.32,40.35,40.31,40.35,111900.0,28.0799,28.1007,28.0729,28.1007,111900.0
2014-01-06 15:40:00,40.35,40.35,40.32,40.34,181900.0,28.1007,28.1007,28.0799,28.0938,181900.0
2014-01-06 15:45:00,40.33,40.4,40.33,40.36,322500.0,28.0868,28.1356,28.0868,28.1077,322500.0
2014-01-06 15:50:00,40.37,40.37,40.34,40.37,199500.0,28.1147,28.1147,28.0938,28.1147,199500.0
2014-01-06 15:55:00,40.36,40.38,40.27,40.28,588100.0,28.1077,28.1216,28.045,28.052,588100.0
2014-01-07 09:30:00,40.45,40.64,40.35,40.63,287200.0,28.1704,28.3027,28.1007,28.2957,287200.0
2014-01-07 09:35:00,40.63,40.67,40.59,40.66,213100.0,28.2957,28.3236,28.2679,28.3166,213100.0
2014-01-07 09:40:00,40.67,40.68,40.6,40.62,161200.0,28.3236,28.3306,28.2749,28.2888,161200.0
2014-01-07 09:45:00,40.62,40.72,40.61,40.61,281900.0,28.2888,28.3584,28.2818,28.2818,281900.0
2014-01-07 09:50:00,40.62,40.62,40.49,40.49,154800.0,28.2888,28.2888,28.1982,28.1982,154800.0
2014-01-07 09:55:00,40.5,40.55,40.47,40.52,156800.0,28.2052,28.24,28.1843,28.2191,156800.0
2014-01-07 10:00:00,40.51,40.54,40.45,40.46,158800.0,28.2122,28.2331,28.1704,28.1774,158800.0
2014-01-07 10:05:00,40.46,40.46,40.38,40.38,224200.0,28.1774,28.1774,28.1216,28.1216,224200.0
2014-01-07 10:10:00,40.39,40.42,40.37,40.4,281900.0,28.1286,28.1495,28.1147,28.1356,281900.0
2014-01-07 10:15:00,40.39,40.42,40.33,40.34,182600.0,28.1286,28.1495,28.0868,28.0938,182600.0
2014-01-07 10:20:00,40.34,40.42,40.33,40.42,328300.0,28.0938,28.1495,28.0868,28.1495,328300.0
2014-01-07 10:25:00,40.41,40.44,40.39,40.42,214500.0,28.1425,28.1634,28.1286,28.1495,214500.0
2014-01-07 10:30:00,40.43,40.44,40.4,40.44,238900.0,28.1565,28.1634,28.1356,28.1634,238900.0
2014-01-07 10:35:00,40.44,40.45,40.41,40.41,83200.0,28.1634,28.1704,28.1425,28.1425,83200.0
2014-01-07 10:40:00,40.42,40.43,40.39,40.4,172900.0,28.1495,28.1565,28.1286,28.1356,172900.0
2014-01-07 10:45:00,40.41,40.42,40.34,40.35,177900.0,28.1425,28.1495,28.0938,28.1007,177900.0
2014-01-07 10:50:00,40.36,40.41,40.35,40.35,112400.0,28.1077,28.1425,28.1007,28.1007,112400.0
2014-01-07 10:55:00,40.35,40.4,40.35,40.39,89000.0,28.1007,28.1356,28.1007,28.1286,89000.0
2014-01-07 11:00:00,40.4,40.4,40.38,40.39,102500.0,28.1356,28.1356,28.1216,28.1286,102500.0
2014-01-07 11:05:00,40.39,40.41,40.36,40.41,331200.0,28.1286,28.1425,28.1077,28.1425,331200.0
2014-01-07 11:10:00,40.41,40.42,40.4,40.41,90300.0,28.1425,28.1495,28.1356,28.1425,90300.0
2014-01-07 11:15:00,40.41,40.42,40.4,40.4,40600.0,28.1425,28.1495,28.1356,28.1356,40600.0
2014-01-07 11:20:00,40.4,40.41,40.37,40.37,125600.0,28.1356,28.1425,28.1147,28.1147,125600.0
2014-01-07 11:25:00,40.37,40.38,40.32,40.32,101000.0,28.1147,28.1216,28.0799,28.0799,101000.0
2014-01-07 11:30:00,40.33,40.33,40.29,40.32,278300.0,28.0868,28.0868,28.059,28.0799,278300.0
2014-01-07 11:35:00,40.31,40.32,40.29,40.3,101600.0,28.0729,28.0799,28.059,28.0659,101600.0
2014-01-07 11:40:00,40.3,40.37,40.29,40.36,188900.0,28.0659,28.1147,28.059,28.1077,188900.0
2014-01-07 11:45:00,40.36,40.38,40.35,40.37,57300.0,28.1077,28.1216,28.1007,28.1147,57300.0
2014-01-07 11:50:00,40.38,40.38,40.34,40.36,107000.0,28.1216,28.1216,28.0938,28.1077,107000.0
2014-01-07 11:55:00,40.36,40.39,40.35,40.39,81500.0,28.1077,28.1286,28.1007,28.1286,81500.0
2014-01-07 12:00:00,40.39,40.4,40.38,40.39,87300.0,28.1286,28.1356,28.1216,28.1286,87300.0
2014-01-07 12:05:00,40.4,40.4,40.38,40.4,121600.0,28.1356,28.1356,28.1216,28.1356,121600.0
2014-01-07 12:10:00,40.39,40.42,40.38,40.41,113400.0,28.1286,28.1495,28.1216,28.1425,113400.0
2014-01-07 12:15:00,40.42,40.44,40.4,40.4,121100.0,28.1495,28.1634,28.1356,28.1356,121100.0
2014-01-07 12:20:00,40.4,40.41,40.39,40.39,86800.0,28.1356,28.1425,28.1286,28.1286,86800.0
2014-01-07 12:25:00,40.4,40.41,40.39,40.41,38200.0,28.1356,28.1425,28.1286,28.1425,38200.0
2014-01-07 12:30:00,40.41,40.43,40.4,40.43,71200.0,28.1425,28.1565,28.1356,28.1565,71200.0
2014-01-07 12:35:00,40.43,40.44,40.41,40.44,71000.0,28.1565,28.1634,28.1425,28.1634,71000.0
2014-01-07 12:40:00,40.44,40.44,40.4,40.41,85900.0,28.1634,28.1634,28.1356,28.1425,85900.0
2014-01-07 12:45:00,40.41,40.41,40.4,40.41,20000.0,28.1425,28.1425,28.1356,28.1425,20000.0
2014-01-07 12:50:00,40.41,40.41,40.4,40.41,37500.0,28.1425,28.1425,28.1356,28.1425,37500.0
2014-01-07 12:55:00,40.41,40.47,40.4,40.46,78600.0,28.1425,28.1843,28.1356,28.1774,78600.0
2014-01-07 13:00:00,40.45,40.46,40.41,40.41,86700.0,28.1704,28.1774,28.1425,28.1425,86700.0
2014-01-07 13:05:00,40.42,40.42,40.41,40.42,35500.0,28.1495,28.1495,28.1425,28.1495,35500.0
2014-01-07 13:10:00,40.42,40.42,40.41,40.41,22000.0,28.1495,28.1495,28.1425,28.1425,22000.0
2014-01-07 13:15:00,40.42,40.42,40.41,40.42,26700.0,28.1495,28.1495,28.1425,28.1495,26700.0
2014-01-07 13:20:00,40.42,40.42,40.39,40.39,77800.0,28.1495,28.1495,28.1286,28.1286,77800.0
2014-01-07 13:25:00,40.4,40.4,40.38,40.39,84200.0,28.1356,28.1356,28.1216,28.1286,84200.0
2014-01-07 13:30:00,40.39,40.4,40.38,40.4,80500.0,28.1286,28.1356,28.1216,28.1356,80500.0
2014-01-07 13:35:00,40.4,40.42,40.39,40.41,43900.0,28.1356,28.1495,28.1286,28.1425,43900.0
2014-01-07 13:40:00,40.41,40.42,40.38,40.4,85900.0,28.1425,28.1495,28.1216,28.1356,85900.0
2014-01-07 13:45:00,40.4,40.4,40.39,40.4,24200.0,28.1356,28.1356,28.1286,28.1356,24200.0
2014-01-07 13:50:00,40.4,40.4,40.36,40.37,87300.0,28.1356,28.1356,28.1077,28.1147,87300.0
2014-01-07 13:55:00,40.37,40.38,40.35,40.35,106600.0,28.1147,28.1216,28.1007,28.1007,106600.0
2014-01-07 14:00:00,40.35,40.36,40.32,40.34,116500.0,28.1007,28.1077,28.0799,28.0938,116500.0
2014-01-07 14:05:00,40.34,40.37,40.34,40.35,137900.0,28.0938,28.1147,28.0938,28.1007,137900.0
2014-01-07 14:10:00,40.35,40.35,40.33,40.34,66800.0,28.1007,28.1007,28.0868,28.0938,66800.0
2014-01-07 14:15:00,40.35,40.35,40.32,40.32,80100.0,28.1007,28.1007,28.0799,28.0799,80100.0
2014-01-07 14:20:00,40.32,40.33,40.31,40.33,104000.0,28.0799,28.0868,28.0729,28.0868,104000.0
2014-01-07 14:25:00,40.33,40.39,40.33,40.38,119600.0,28.0868,28.1286,28.0868,28.1216,119600.0
2014-01-07 14:30:00,40.38,40.41,40.38,40.39,90300.0,28.1216,28.1425,28.1216,28.1286,90300.0
2014-01-07 14:35:00,40.39,40.39,40.36,40.38,115800.0,28.1286,28.1286,28.1077,28.1216,115800.0
2014-01-07 14:40:00,40.38,40.38,40.36,40.36,36900.0,28.1216,28.1216,28.1077,28.1077,36900.0
2014-01-07 14:45:00,40.37,40.37,40.34,40.35,92700.0,28.1147,28.1147,28.0938,28.1007,92700.0
2014-01-07 14:50:00,40.34,40.37,40.34,40.36,61200.0,28.0938,28.1147,28.0938,28.1077,61200.0
2014-01-07 14:55:00,40.37,40.37,40.36,40.37,40200.0,28.1147,28.1147,28.1077,28.1147,40200.0
2014-01-07 15:00:00,40.37,40.39,40.36,40.37,93600.0,28.1147,28.1286,28.1077,28.1147,93600.0
2014-01-07 15:05:00,40.36,40.41,40.36,40.4,99300.0,28.1077,28.1425,28.1077,28.1356,99300.0
2014-01-07 15:10:00,40.39,40.41,40.39,40.39,111500.0,28.1286,28.1425,28.1286,28.1286,111500.0
2014-01-07 15:15:00,40.39,40.43,40.39,40.43,113400.0,28.1286,28.1565,28.1286,28.1565,113400.0
2014-01-07 15:20:00,40.43,40.44,40.4,40.44,114700.0,28.1565,28.1634,28.1356,28.1634,114700.0
2014-01-07 15:25:00,40.44,40.48,40.42,40.48,237600.0,28.1634,28.1913,28.1495,28.1913,237600.0
2014-01-07 15:30:00,40.48,40.48,40.45,40.46,160500.0,28.1913,28.1913,28.1704,28.1774,160500.0
2014-01-07 15:35:00,40.46,40.46,40.38,40.41,320100.0,28.1774,28.1774,28.1216,28.1425,320100.0
2014-01-07 15:40:00,40.41,40.45,40.4,40.43,185900.0,28.1425,28.1704,28.1356,28.1565,185900.0
2014-01-07 15:45:00,40.43,40.44,40.4,40.41,125700.0,28.1565,28.1634,28.1356,28.1425,125700.0
2014-01-07 15:50:00,40.4,40.44,40.4,40.4,297200.0,28.1356,28.1634,28.1356,28.1356,297200.0
2014-01-07 15:55:00,40.4,40.41,40.36,40.36,730000.0,28.1356,28.1425,28.1077,28.1077,730000.0
2014-01-08 09:30:00,40.44,40.44,40.25,40.31,440300.0,28.1634,28.1634,28.0311,28.0729,440300.0
2014-01-08 09:35:00,40.31,40.31,40.2,40.27,171300.0,28.0729,28.0729,27.9963,28.045,171300.0
2014-01-08 09:40:00,40.27,40.29,40.2,40.25,111800.0,28.045,28.059,27.9963,28.0311,111800.0
2014-01-08 09:45:00,40.25,40.3,40.21,40.26,183400.0,28.0311,28.0659,28.0032,28.0381,183400.0
2014-01-08 09:50:00,40.25,40.25,40.08,40.09,320400.0,28.0311,28.0311,27.9127,27.9197,320400.0
2014-01-08 09:55:00,40.09,40.13,40.08,40.11,154200.0,27.9197,27.9475,27.9127,27.9336,154200.0
2014-01-08 10:00:00,40.11,40.11,40.03,40.03,260000.0,27.9336,27.9336,27.8779,27.8779,260000.0
2014-01-08 10:05:00,40.04,40.06,40.03,40.06,203100.0,27.8849,27.8988,27.8779,27.8988,203100.0
2014-01-08 10:10:00,40.05,40.09,40.04,40.06,221900.0,27.8918,27.9197,27.8849,27.8988,221900.0
2014-01-08 10:15:00,40.05,40.1,40.04,40.09,181600.0,27.8918,27.9266,27.8849,27.9197,181600.0
2014-01-08 10:20:00,40.1,40.16,40.08,40.09,344100.0,27.9266,27.9684,27.9127,27.9197,344100.0
2014-01-08 10:25:00,40.09,40.11,40.07,40.08,137700.0,27.9197,27.9336,27.9057,27.9127,137700.0
2014-01-08 10:30:00,40.08,40.09,40.05,40.05,114000.0,27.9127,27.9197,27.8918,27.8918,114000.0
2014-01-08 10:35:00,40.05,40.06,40.03,40.04,129300.0,27.8918,27.8988,27.8779,27.8849,129300.0
2014-01-08 10:40:00,40.03,40.04,39.95,39.97,353600.0,27.8779,27.8849,27.8222,27.8361,353600.0
2014-01-08 10:45:00,39.97,40.07,39.95,40.05,252500.0,27.8361,27.9057,27.8222,27.8918,252500.0
2014-01-08 10:50:00,40.05,40.06,40.02,40.05,107600.0,27.8918,27.8988,27.8709,27.8918,107600.0
2014-01-08 10:55:00,40.05,40.05,40.02,40.04,69400.0,27.8918,27.8918,27.8709,27.8849,69400.0
2014-01-08 11:00:00,40.04,40.09,40.02,40.08,138500.0,27.8849,27.9197,27.8709,27.9127,138500.0
2014-01-08 11:05:00,40.08,40.08,40.03,40.04,144800.0,27.9127,27.9127,27.8779,27.8849,144800.0
2014-01-08 11:10:00,40.03,40.05,40.02,40.03,67600.0,27.8779,27.8918,27.8709,27.8779,67600.0
2014-01-08 11:15:00,40.03,40.06,40.02,40.06,34500.0,27.8779,27.8988,27.8709,27.8988,34500.0
2014-01-08 11:20:00,40.05,40.11,40.05,40.11,102800.0,27.8918,27.9336,27.8918,27.9336,102800.0
2014-01-08 11:25:00,40.11,40.11,40.05,40.08,123900.0,27.9336,27.9336,27.8918,27.9127,123900.0
2014-01-08 11:30:00,40.07,40.11,40.07,40.11,122700.0,27.9057,27.9336,27.9057,27.9336,122700.0
2014-01-08 11:35:00,40.11,40.12,40.1,40.12,31500.0,27.9336,27.9406,27.9266,27.9406,31500.0
2014-01-08 11:40:00,40.12,40.14,40.1,40.12,134400.0,27.9406,27.9545,27.9266,27.9406,134400.0
2014-01-08 11:45:00,40.13,40.14,40.1,40.13,54300.0,27.9475,27.9545,27.9266,27.9475,54300.0
2014-01-08 11:50:00,40.12,40.14,40.06,40.07,88700.0,27.9406,27.9545,27.8988,27.9057,88700.0
2014-01-08 11:55:00,40.08,40.11,40.06,40.08,80600.0,27.9127,27.9336,27.8988,27.9127,80600.0
2014-01-08 12:00:00,40.08,40.09,40.03,40.04,115300.0,27.9127,27.9197,27.8779,27.8849,115300.0
2014-01-08 12:05:00,40.04,40.06,40.03,40.05,62900.0,27.8849,27.8988,27.8779,27.8918,62900.0
2014-01-08 12:10:00,40.05,40.07,40.04,40.05,76500.0,27.8918,27.9057,27.8849,27.8918,76500.0
2014-01-08 12:15:00,40.05,40.09,40.05,40.09,33000.0,27.8918,27.9197,27.8918,27.9197,33000.0
2014-01-08 12:20:00,40.09,40.1,40.07,40.08,85500.0,27.9197,27.9266,27.9057,27.9127,85500.0
2014-01-08 12:25:00,40.08,40.08,40.05,40.08,74100.0,27.9127,27.9127,27.8918,27.9127,74100.0
2014-01-08 12:30:00,40.08,40.11,40.08,40.09,89400.0,27.9127,27.9336,27.9127,27.9197,89400.0
2014-01-08 12:35:00,40.09,40.09,40.07,40.08,43100.0,27.9197,27.9197,27.9057,27.9127,43100.0
2014-01-08 12:40:00,40.08,40.1,40.08,40.1,26700.0,27.9127,27.9266,27.9127,27.9266,26700.0
2014-01-08 12:45:00,40.09,40.1,40.08,40.1,52800.0,27.9197,27.9266,27.9127,27.9266,52800.0
2014-01-08 12:50:00,40.1,40.1,40.09,40.09,18900.0,27.9266,27.9266,27.9197,27.9197,18900.0
2014-01-08 12:55:00,40.09,40.1,40.09,40.09,38300.0,27.9197,27.9266,27.9197,27.9197,38300.0
2014-01-08 13:00:00,40.09,40.09,40.07,40.07,69500.0,27.9197,27.9197,27.9057,27.9057,69500.0
2014-01-08 13:05:00,40.07,40.1,40.07,40.07,101000.0,27.9057,27.9266,27.9057,27.9057,101000.0
2014-01-08 13:10:00,40.07,40.08,40.06,40.08,67000.0,27.9057,27.9127,27.8988,27.9127,67000.0
2014-01-08 13:15:00,40.08,40.08,40.02,40.04,126700.0,27.9127,27.9127,27.8709,27.8849,126700.0
2014-01-08 13:20:00,40.04,40.04,39.99,40.01,476500.0,27.8849,27.8849,27.85,27.864,476500.0
2014-01-08 13:25:00,40.01,40.05,39.99,40.02,402200.0,27.864,27.8918,27.85,27.8709,402200.0
2014-01-08 13:30:00,40.02,40.02,40.0,40.01,150400.0,27.8709,27.8709,27.857,27.864,150400.0
2014-01-08 13:35:00,40.01,40.02,39.97,39.98,273300.0,27.864,27.8709,27.8361,27.8431,273300.0
2014-01-08 13:40:00,39.97,39.98,39.92,39.93,238200.0,27.8361,27.8431,27.8013,27.8082,238200.0
2014-01-08 13:45:00,39.93,39.94,39.89,39.94,216300.0,27.8082,27.8152,27.7804,27.8152,216300.0
2014-01-08 13:50:00,39.94,39.98,39.92,39.93,135900.0,27.8152,27.8431,27.8013,27.8082,135900.0
2014-01-08 13:55:00,39.93,39.96,39.92,39.96,103300.0,27.8082,27.8291,27.8013,27.8291,103300.0
2014-01-08 14:00:00,39.96,39.99,39.9,39.95,254800.0,27.8291,27.85,27.7874,27.8222,254800.0
2014-01-08 14:05:00,39.96,39.96,39.88,39.9,192000.0,27.8291,27.8291,27.7734,27.7874,192000.0
2014-01-08 14:10:00,39.9,39.97,39.88,39.93,185100.0,27.7874,27.8361,27.7734,27.8082,185100.0
2014-01-08 14:15:00,39.94,39.98,39.92,39.94,178200.0,27.8152,27.8431,27.8013,27.8152,178200.0
2014-01-08 14:20:00,39.95,39.97,39.92,39.95,152500.0,27.8222,27.8361,27.8013,27.8222,152500.0
2014-01-08 14:25:00,39.95,39.97,39.93,39.95,127800.0,27.8222,27.8361,27.8082,27.8222,127800.0
2014-01-08 14:30:00,39.94,39.98,39.93,39.98,153500.0,27.8152,27.8431,27.8082,27.8431,153500.0
2014-01-08 14:35:00,39.99,40.0,39.96,39.98,166400.0,27.85,27.857,27.8291,27.8431,166400.0
2014-01-08 14:40:00,39.98,40.0,39.97,39.99,72600.0,27.8431,27.857,27.8361,27.85,72600.0
2014-01-08 14:45:00,40.0,40.0,39.92,39.93,124100.0,27.857,27.857,27.8013,27.8082,124100.0
2014-01-08 14:50:00,39.93,39.94,39.87,39.9,262400.0,27.8082,27.8152,27.7665,27.7874,262400.0
2014-01-08 14:55:00,39.9,39.93,39.89,39.92,182300.0,27.7874,27.8082,27.7804,27.8013,182300.0
2014-01-08 15:00:00,39.91,39.91,39.87,39.91,290000.0,27.7943,27.7943,27.7665,27.7943,290000.0
2014-01-08 15:05:00,39.92,39.92,39.86,39.87,238600.0,27.8013,27.8013,27.7595,27.7665,238600.0
2014-01-08 15:10:00,39.87,39.9,39.86,39.89,150800.0,27.7665,27.7874,27.7595,27.7804,150800.0
2014-01-08 15:15:00,39.89,39.9,39.86,39.87,124600.0,27.7804,27.7874,27.7595,27.7665,124600.0
2014-01-08 15:20:00,39.87,39.88,39.85,39.86,120100.0,27.7665,27.7734,27.7525,27.7595,120100.0
2014-01-08 15:25:00,39.86,39.87,39.83,39.86,201600.0,27.7595,27.7665,27.7386,27.7595,201600.0
2014-01-08 15:30:00,39.85,39.89,39.85,39.87,169500.0,27.7525,27.7804,27.7525,27.7665,169500.0
2014-01-08 15:35:00,39.87,39.88,39.85,39.86,170600.0,27.7665,27.7734,27.7525,27.7595,170600.0
2014-01-08 15:40:00,39.86,39.88,39.85,39.87,221200.0,27.7595,27.7734,27.7525,27.7665,221200.0
2014-01-08 15:45:00,39.88,39.92,39.87,39.91,381000.0,27.7734,27.8013,27.7665,27.7943,381000.0
2014-01-08 15:50:00,39.92,39.95,39.88,39.9,471600.0,27.8013,27.8222,27.7734,27.7874,471600.0
2014-01-08 15:55:00,39.9,39.94,39.89,39.92,970500.0,27.7874,27.8152,27.7804,27.8013,970500.0
2014-01-09 09:30:00,39.95,40.0,39.75,39.77,492700.0,27.8222,27.857,27.6829,27.6968,492700.0
2014-01-09 09:35:00,39.76,39.83,39.75,39.8,225600.0,27.6899,27.7386,27.6829,27.7177,225600.0
2014-01-09 09:40:00,39.79,39.83,39.74,39.76,224200.0,27.7107,27.7386,27.6759,27.6899,224200.0
2014-01-09 09:45:00,39.76,39.77,39.68,39.71,260400.0,27.6899,27.6968,27.6341,27.655,260400.0
2014-01-09 09:50:00,39.72,39.74,39.62,39.62,218600.0,27.662,27.6759,27.5924,27.5924,218600.0
2014-01-09 09:55:00,39.62,39.64,39.56,39.62,262800.0,27.5924,27.6063,27.5506,27.5924,262800.0
2014-01-09 10:00:00,39.62,39.72,39.61,39.67,150100.0,27.5924,27.662,27.5854,27.6272,150100.0
2014-01-09 10:05:00,39.67,39.7,39.62,39.62,413700.0,27.6272,27.6481,27.5924,27.5924,413700.0
2014-01-09 10:10:00,39.62,39.66,39.56,39.66,371000.0,27.5924,27.6202,27.5506,27.6202,371000.0
2014-01-09 10:15:00,39.66,39.71,39.66,39.7,246600.0,27.6202,27.655,27.6202,27.6481,246600.0
2014-01-09 10:20:00,39.71,39.78,39.7,39.75,236900.0,27.655,27.7038,27.6481,27.6829,236900.0
2014-01-09 10:25:00,39.76,39.76,39.72,39.74,148100.0,27.6899,27.6899,27.662,27.6759,148100.0
2014-01-09 10:30:00,39.73,39.81,39.73,39.79,141600.0,27.669,27.7247,27.669,27.7107,141600.0
2014-01-09 10:35:00,39.79,39.82,39.73,39.74,171100.0,27.7107,27.7316,27.669,27.6759,171100.0
2014-01-09 10:40:00,39.73,39.75,39.64,39.65,166200.0,27.669,27.6829,27.6063,27.6132,166200.0
2014-01-09 10:45:00,39.64,39.64,39.57,39.61,183100.0,27.6063,27.6063,27.5575,27.5854,183100.0
2014-01-09 10:50:00,39.61,39.61,39.57,39.59,162600.0,27.5854,27.5854,27.5575,27.5715,162600.0
2014-01-09 10:55:00,39.59,39.61,39.55,39.57,190900.0,27.5715,27.5854,27.5436,27.5575,190900.0
2014-01-09 11:00:00,39.56,39.58,39.55,39.55,116300.0,27.5506,27.5645,27.5436,27.5436,116300.0
2014-01-09 11:05:00,39.55,39.57,39.52,39.55,193800.0,27.5436,27.5575,27.5227,27.5436,193800.0
2014-01-09 11:10:00,39.55,39.57,39.52,39.55,108200.0,27.5436,27.5575,27.5227,27.5436,108200.0
2014-01-09 11:15:00,39.54,39.59,39.53,39.57,81500.0,27.5366,27.5715,27.5297,27.5575,81500.0
2014-01-09 11:20:00,39.57,39.6,39.55,39.58,146100.0,27.5575,27.5784,27.5436,27.5645,146100.0
2014-01-09 11:25:00,39.59,39.6,39.55,39.59,130300.0,27.5715,27.5784,27.5436,27.5715,130300.0
2014-01-09 11:30:00,39.58,39.63,39.57,39.62,129000.0,27.5645,27.5993,27.5575,27.5924,129000.0
2014-01-09 11:35:00,39.62,39.66,39.61,39.63,154600.0,27.5924,27.6202,27.5854,27.5993,154600.0
2014-01-09 11:40:00,39.63,39.64,39.59,39.62,77800.0,27.5993,27.6063,27.5715,27.5924,77800.0
2014-01-09 11:45:00,39.62,39.66,39.62,39.65,69400.0,27.5924,27.6202,27.5924,27.6132,69400.0
2014-01-09 11:50:00,39.65,39.66,39.57,39.59,101700.0,27.6132,27.6202,27.5575,27.5715,101700.0
2014-01-09 11:55:00,39.59,39.62,39.59,39.62,78000.0,27.5715,27.5924,27.5715,27.5924,78000.0
2014-01-09 12:00:00,39.61,39.66,39.61,39.65,131800.0,27.5854,27.6202,27.5854,27.6132,131800.0
2014-01-09 12:05:00,39.65,39.68,39.59,39.59,150700.0,27.6132,27.6341,27.5715,27.5715,150700.0
2014-01-09 12:10:00,39.6,39.64,39.58,39.64,97600.0,27.5784,27.6063,27.5645,27.6063,97600.0
2014-01-09 12:15:00,39.64,39.67,39.64,39.64,115700.0,27.6063,27.6272,27.6063,27.6063,115700.0
2014-01-09 12:20:00,39.64,39.65,39.61,39.65,60100.0,27.6063,27.6132,27.5854,27.6132,60100.0
2014-01-09 12:25:00,39.65,39.66,39.62,39.63,90800.0,27.6132,27.6202,27.5924,27.5993,90800.0
2014-01-09 12:30:00,39.64,39.7,39.64,39.69,107400.0,27.6063,27.6481,27.6063,27.6411,107400.0
2014-01-09 12:35:00,39.69,39.7,39.68,39.68,65500.0,27.6411,27.6481,27.6341,27.6341,65500.0
2014-01-09 12:40:00,39.69,39.71,39.67,39.68,94800.0,27.6411,27.655,27.6272,27.6341,94800.0
2014-01-09 12:45:00,39.67,39.69,39.66,39.68,92100.0,27.6272,27.6411,27.6202,27.6341,92100.0
2014-01-09 12:50:00,39.68,39.69,39.66,39.66,49800.0,27.6341,27.6411,27.6202,27.6202,49800.0
2014-01-09 12:55:00,39.66,39.7,39.66,39.7,99900.0,27.6202,27.6481,27.6202,27.6481,99900.0
2014-01-09 13:00:00,39.69,39.72,39.68,39.69,72900.0,27.6411,27.662,27.6341,27.6411,72900.0
2014-01-09 13:05:00,39.7,39.71,39.69,39.71,81400.0,27.6481,27.655,27.6411,27.655,81400.0
2014-01-09 13:10:00,39.71,39.73,39.71,39.71,49100.0,27.655,27.669,27.655,27.655,49100.0
2014-01-09 13:15:00,39.72,39.73,39.69,39.72,100800.0,27.662,27.669,27.6411,27.662,100800.0
2014-01-09 13:20:00,39.72,39.74,39.7,39.72,62000.0,27.662,27.6759,27.6481,27.662,62000.0
2014-01-09 13:25:00,39.72,39.74,39.71,39.73,122000.0,27.662,27.6759,27.655,27.669,122000.0
2014-01-09 13:30:00,39.72,39.73,39.7,39.72,68800.0,27.662,27.669,27.6481,27.662,68800.0
2014-01-09 13:35:00,39.72,39.72,39.66,39.67,95900.0,27.662,27.662,27.6202,27.6272,95900.0
2014-01-09 13:40:00,39.68,39.69,39.66,39.68,94000.0,27.6341,27.6411,27.6202,27.6341,94000.0
2014-01-09 13:45:00,39.68,39.7,39.68,39.7,55200.0,27.6341,27.6481,27.6341,27.6481,55200.0
2014-01-09 13:50:00,39.7,39.7,39.69,39.7,46700.0,27.6481,27.6481,27.6411,27.6481,46700.0
2014-01-09 13:55:00,39.69,39.72,39.69,39.7,119800.0,27.6411,27.662,27.6411,27.6481,119800.0
2014-01-09 14:00:00,39.71,39.72,39.67,39.67,110000.0,27.655,27.662,27.6272,27.6272,110000.0
2014-01-09 14:05:00,39.67,39.68,39.66,39.66,77000.0,27.6272,27.6341,27.6202,27.6202,77000.0
2014-01-09 14:10:00,39.66,39.7,39.66,39.7,82400.0,27.6202,27.6481,27.6202,27.6481,82400.0
2014-01-09 14:15:00,39.7,39.7,39.67,39.67,44400.0,27.6481,27.6481,27.6272,27.6272,44400.0
2014-01-09 14:20:00,39.67,39.69,39.66,39.67,118800.0,27.6272,27.6411,27.6202,27.6272,118800.0
2014-01-09 14:25:00,39.66,39.67,39.65,39.66,81400.0,27.6202,27.6272,27.6132,27.6202,81400.0
2014-01-09 14:30:00,39.66,39.67,39.64,39.64,59400.0,27.6202,27.6272,27.6063,27.6063,59400.0
2014-01-09 14:35:00,39.65,39.65,39.64,39.64,34300.0,27.6132,27.6132,27.6063,27.6063,34300.0
2014-01-09 14:40:00,39.64,39.66,39.63,39.65,251800.0,27.6063,27.6202,27.5993,27.6132,251800.0
2014-01-09 14:45:00,39.65,39.68,39.65,39.67,170300.0,27.6132,27.6341,27.6132,27.6272,170300.0
2014-01-09 14:50:00,39.66,39.67,39.64,39.66,177200.0,27.6202,27.6272,27.6063,27.6202,177200.0
2014-01-09 14:55:00,39.65,39.66,39.65,39.66,61100.0,27.6132,27.6202,27.6132,27.6202,61100.0
2014-01-09 15:00:00,39.66,39.71,39.65,39.7,229500.0,27.6202,27.655,27.6132,27.6481,229500.0
2014-01-09 15:05:00,39.7,39.74,39.69,39.73,105200.0,27.6481,27.6759,27.6411,27.669,105200.0
2014-01-09 15:10:00,39.73,39.75,39.71,39.74,127300.0,27.669,27.6829,27.655,27.6759,127300.0
2014-01-09 15:15:00,39.74,39.78,39.74,39.77,119400.0,27.6759,27.7038,27.6759,27.6968,119400.0
2014-01-09 15:20:00,39.77,39.79,39.76,39.77,115500.0,27.6968,27.7107,27.6899,27.6968,115500.0
2014-01-09 15:25:00,39.77,39.8,39.77,39.79,142100.0,27.6968,27.7177,27.6968,27.7107,142100.0
2014-01-09 15:30:00,39.79,39.79,39.75,39.76,175900.0,27.7107,27.7107,27.6829,27.6899,175900.0
2014-01-09 15:35:00,39.76,39.77,39.73,39.77,228900.0,27.6899,27.6968,27.669,27.6968,228900.0
2014-01-09 15:40:00,39.77,39.78,39.76,39.78,123700.0,27.6968,27.7038,27.6899,27.7038,123700.0
2014-01-09 15:45:00,39.77,39.8,39.76,39.77,452800.0,27.6968,27.7177,27.6899,27.6968,452800.0
2014-01-09 15:50:00,39.77,39.8,39.76,39.76,362400.0,27.6968,27.7177,27.6899,27.6899,362400.0
2014-01-09 15:55:00,39.76,39.78,39.73,39.74,462500.0,27.6899,27.7038,27.669,27.6759,462500.0
2014-01-10 09:30:00,39.96,40.05,39.9,40.0,768900.0,27.8291,27.8918,27.7874,27.857,768900.0
2014-01-10 09:35:00,40.0,40.07,39.99,40.02,285900.0,27.857,27.9057,27.85,27.8709,285900.0
2014-01-10 09:40:00,40.01,40.17,40.01,40.14,619700.0,27.864,27.9754,27.864,27.9545,619700.0
2014-01-10 09:45:00,40.13,40.15,40.08,40.09,218700.0,27.9475,27.9615,27.9127,27.9197,218700.0
2014-01-10 09:50:00,40.1,40.23,40.09,40.22,397100.0,27.9266,28.0172,27.9197,28.0102,397100.0
2014-01-10 09:55:00,40.22,40.29,40.18,40.18,415300.0,28.0102,28.059,27.9824,27.9824,415300.0
2014-01-10 10:00:00,40.18,40.19,40.08,40.15,303400.0,27.9824,27.9893,27.9127,27.9615,303400.0
2014-01-10 10:05:00,40.14,40.21,40.08,40.19,273800.0,27.9545,28.0032,27.9127,27.9893,273800.0
2014-01-10 10:10:00,40.2,40.21,40.16,40.2,154900.0,27.9963,28.0032,27.9684,27.9963,154900.0
2014-01-10 10:15:00,40.19,40.21,40.16,40.21,178900.0,27.9893,28.0032,27.9684,28.0032,178900.0
2014-01-10 10:20:00,40.2,40.23,40.18,40.19,89400.0,27.9963,28.0172,27.9824,27.9893,89400.0
2014-01-10 10:25:00,40.18,40.19,40.12,40.14,95900.0,27.9824,27.9893,27.9406,27.9545,95900.0
2014-01-10 10:30:00,40.13,40.2,40.09,40.19,328800.0,27.9475,27.9963,27.9197,27.9893,328800.0
2014-01-10 10:35:00,40.18,40.19,40.16,40.16,86800.0,27.9824,27.9893,27.9684,27.9684,86800.0
2014-01-10 10:40:00,40.16,40.19,40.15,40.16,198900.0,27.9684,27.9893,27.9615,27.9684,198900.0
2014-01-10 10:45:00,40.16,40.22,40.16,40.19,162900.0,27.9684,28.0102,27.9684,27.9893,162900.0
2014-01-10 10:50:00,40.2,40.2,40.16,40.17,60600.0,27.9963,27.9963,27.9684,27.9754,60600.0
2014-01-10 10:55:00,40.16,40.22,40.16,40.19,131000.0,27.9684,28.0102,27.9684,27.9893,131000.0
2014-01-10 11:00:00,40.19,40.2,40.15,40.16,91200.0,27.9893,27.9963,27.9615,27.9684,91200.0
2014-01-10 11:05:00,40.16,40.19,40.14,40.18,275000.0,27.9684,27.9893,27.9545,27.9824,275000.0
2014-01-10 11:10:00,40.17,40.18,40.15,40.15,115100.0,27.9754,27.9824,27.9615,27.9615,115100.0
2014-01-10 11:15:00,40.15,40.15,40.09,40.13,150000.0,27.9615,27.9615,27.9197,27.9475,150000.0
2014-01-10 11:20:00,40.12,40.12,40.03,40.03,259900.0,27.9406,27.9406,27.8779,27.8779,259900.0
2014-01-10 11:25:00,40.03,40.06,40.01,40.03,144600.0,27.8779,27.8988,27.864,27.8779,144600.0
2014-01-10 11:30:00,40.03,40.05,40.03,40.04,110900.0,27.8779,27.8918,27.8779,27.8849,110900.0
2014-01-10 11:35:00,40.03,40.05,40.02,40.02,103500.0,27.8779,27.8918,27.8709,27.8709,103500.0
2014-01-10 11:40:00,40.02,40.04,39.98,39.98,95800.0,27.8709,27.8849,27.8431,27.8431,95800.0
2014-01-10 11:45:00,39.98,40.02,39.96,40.01,109800.0,27.8431,27.8709,27.8291,27.864,109800.0
2014-01-10 11:50:00,40.01,40.02,39.99,40.01,95900.0,27.864,27.8709,27.85,27.864,95900.0
2014-01-10 11:55:00,40.0,40.04,39.99,40.03,67700.0,27.857,27.8849,27.85,27.8779,67700.0
2014-01-10 12:00:00,40.02,40.05,40.0,40.02,86200.0,27.8709,27.8918,27.857,27.8709,86200.0
2014-01-10 12:05:00,40.02,40.03,40.0,40.01,56600.0,27.8709,27.8779,27.857,27.864,56600.0
2014-01-10 12:10:00,40.01,40.03,40.0,40.01,62300.0,27.864,27.8779,27.857,27.864,62300.0
2014-01-10 12:15:00,40.0,40.09,40.0,40.08,128900.0,27.857,27.9197,27.857,27.9127,128900.0
2014-01-10 12:20:00,40.08,40.1,40.06,40.08,78200.0,27.9127,27.9266,27.8988,27.9127,78200.0
2014-01-10 12:25:00,40.08,40.09,40.04,40.05,66000.0,27.9127,27.9197,27.8849,27.8918,66000.0
2014-01-10 12:30:00,40.05,40.05,40.01,40.02,48200.0,27.8918,27.8918,27.864,27.8709,48200.0
2014-01-10 12:35:00,40.02,40.03,40.01,40.03,24100.0,27.8709,27.8779,27.864,27.8779,24100.0
2014-01-10 12:40:00,40.03,40.12,40.02,40.1,97000.0,27.8779,27.9406,27.8709,27.9266,97000.0
2014-01-10 12:45:00,40.1,40.13,40.09,40.12,57800.0,27.9266,27.9475,27.9197,27.9406,57800.0
2014-01-10 12:50:00,40.12,40.13,40.07,40.09,71300.0,27.9406,27.9475,27.9057,27.9197,71300.0
2014-01-10 12:55:00,40.09,40.1,40.06,40.06,49100.0,27.9197,27.9266,27.8988,27.8988,49100.0
2014-01-10 13:00:00,40.07,40.1,40.05,40.08,88700.0,27.9057,27.9266,27.8918,27.9127,88700.0
2014-01-10 13:05:00,40.09,40.12,40.08,40.08,93800.0,27.9197,27.9406,27.9127,27.9127,93800.0
2014-01-10 13:10:00,40.08,40.09,40.03,40.04,99800.0,27.9127,27.9197,27.8779,27.8849,99800.0
2014-01-10 13:15:00,40.04,40.05,40.0,40.01,66200.0,27.8849,27.8918,27.857,27.864,66200.0
2014-01-10 13:20:00,40.01,40.02,40.0,40.01,41100.0,27.864,27.8709,27.857,27.864,41100.0
2014-01-10 13:25:00,40.0,40.01,39.99,39.99,91700.0,27.857,27.864,27.85,27.85,91700.0
2014-01-10 13:30:00,39.99,40.01,39.98,40.01,85100.0,27.85,27.864,27.8431,27.864,85100.0
2014-01-10 13:35:00,40.0,40.02,39.99,40.0,107800.0,27.857,27.8709,27.85,27.857,107800.0
2014-01-10 13:40:00,40.0,40.05,39.99,40.04,93300.0,27.857,27.8918,27.85,27.8849,93300.0
2014-01-10 13:45:00,40.04,40.06,40.04,40.06,40700.0,27.8849,27.8988,27.8849,27.8988,40700.0
2014-01-10 13:50:00,40.06,40.06,40.01,40.02,77500.0,27.8988,27.8988,27.864,27.8709,77500.0
2014-01-10 13:55:00,40.02,40.02,39.96,39.97,134800.0,27.8709,27.8709,27.8291,27.8361,134800.0
2014-01-10 14:00:00,39.96,39.98,39.92,39.96,170800.0,27.8291,27.8431,27.8013,27.8291,170800.0
2014-01-10 14:05:00,39.95,39.97,39.94,39.97,72800.0,27.8222,27.8361,27.8152,27.8361,72800.0
2014-01-10 14:10:00,39.97,40.03,39.96,40.03,136800.0,27.8361,27.8779,27.8291,27.8779,136800.0
2014-01-10 14:15:00,40.02,40.07,40.02,40.06,77100.0,27.8709,27.9057,27.8709,27.8988,77100.0
2014-01-10 14:20:00,40.05,40.09,40.05,40.07,78700.0,27.8918,27.9197,27.8918,27.9057,78700.0
2014-01-10 14:25:00,40.07,40.08,40.06,40.07,35100.0,27.9057,27.9127,27.8988,27.9057,35100.0
2014-01-10 14:30:00,40.07,40.12,40.07,40.1,60800.0,27.9057,27.9406,27.9057,27.9266,60800.0
2014-01-10 14:35:00,40.1,40.11,40.07,40.09,62500.0,27.9266,27.9336,27.9057,27.9197,62500.0
2014-01-10 14:40:00,40.09,40.14,40.09,40.12,82100.0,27.9197,27.9545,27.9197,27.9406,82100.0
2014-01-10 14:45:00,40.12,40.14,40.11,40.12,42400.0,27.9406,27.9545,27.9336,27.9406,42400.0
2014-01-10 14:50:00,40.11,40.13,40.1,40.13,71000.0,27.9336,27.9475,27.9266,27.9475,71000.0
2014-01-10 14:55:00,40.13,40.14,40.12,40.13,101200.0,27.9475,27.9545,27.9406,27.9475,101200.0
2014-01-10 15:00:00,40.14,40.18,40.13,40.17,110800.0,27.9545,27.9824,27.9475,27.9754,110800.0
2014-01-10 15:05:00,40.16,40.19,40.14,40.16,143500.0,27.9684,27.9893,27.9545,27.9684,143500.0
2014-01-10 15:10:00,40.16,40.18,40.15,40.18,94800.0,27.9684,27.9824,27.9615,27.9824,94800.0
2014-01-10 15:15:00,40.18,40.18,40.14,40.14,65700.0,27.9824,27.9824,27.9545,27.9545,65700.0
2014-01-10 15:20:00,40.14,40.15,40.12,40.12,119100.0,27.9545,27.9615,27.9406,27.9406,119100.0
2014-01-10 15:25:00,40.12,40.13,40.08,40.1,186400.0,27.9406,27.9475,27.9127,27.9266,186400.0
2014-01-10 15:30:00,40.09,40.13,40.09,40.1,264600.0,27.9197,27.9475,27.9197,27.9266,264600.0
2014-01-10 15:35:00,40.1,40.1,40.07,40.08,127300.0,27.9266,27.9266,27.9057,27.9127,127300.0
2014-01-10 15:40:00,40.08,40.14,40.07,40.11,254100.0,27.9127,27.9545,27.9057,27.9336,254100.0
2014-01-10 15:45:00,40.12,40.16,40.09,40.13,572700.0,27.9406,27.9684,27.9197,27.9475,572700.0
2014-01-10 15:50:00,40.14,40.16,40.11,40.13,278600.0,27.9545,27.9684,27.9336,27.9475,278600.0
2014-01-10 15:55:00,40.12,40.14,40.1,40.14,522700.0,27.9406,27.9545,27.9266,27.9545,522700.0
2014-01-13 09:30:00,40.01,40.08,39.84,40.01,477100.0,27.864,27.9127,27.7456,27.864,477100.0
2014-01-13 09:35:00,40.02,40.13,39.98,40.02,164700.0,27.8709,27.9475,27.8431,27.8709,164700.0
2014-01-13 09:40:00,40.03,40.1,40.03,40.09,87200.0,27.8779,27.9266,27.8779,27.9197,87200.0
2014-01-13 09:45:00,40.1,40.11,40.01,40.05,160600.0,27.9266,27.9336,27.864,27.8918,160600.0
2014-01-13 09:50:00,40.04,40.1,40.01,40.02,149500.0,27.8849,27.9266,27.864,27.8709,149500.0
2014-01-13 09:55:00,40.02,40.03,40.0,40.02,112500.0,27.8709,27.8779,27.857,27.8709,112500.0
2014-01-13 10:00:00,40.02,40.07,40.01,40.04,179500.0,27.8709,27.9057,27.864,27.8849,179500.0
2014-01-13 10:05:00,40.04,40.05,39.99,39.99,134400.0,27.8849,27.8918,27.85,27.85,134400.0
2014-01-13 10:10:00,39.99,40.05,39.99,40.03,164200.0,27.85,27.8918,27.85,27.8779,164200.0
2014-01-13 10:15:00,40.02,40.07,39.99,40.02,223000.0,27.8709,27.9057,27.85,27.8709,223000.0
2014-01-13 10:20:00,40.02,40.05,39.98,40.01,228600.0,27.8709,27.8918,27.8431,27.864,228600.0
2014-01-13 10:25:00,40.0,40.02,39.98,39.99,137600.0,27.857,27.8709,27.8431,27.85,137600.0
2014-01-13 10:30:00,39.99,40.03,39.98,40.0,79700.0,27.85,27.8779,27.8431,27.857,79700.0
2014-01-13 10:35:00,40.0,40.02,39.98,40.01,93100.0,27.857,27.8709,27.8431,27.864,93100.0
2014-01-13 10:40:00,40.01,40.08,40.0,40.06,376700.0,27.864,27.9127,27.857,27.8988,376700.0
2014-01-13 10:45:00,40.07,40.1,40.02,40.05,101100.0,27.9057,27.9266,27.8709,27.8918,101100.0
2014-01-13 10:50:00,40.05,40.06,40.02,40.06,46800.0,27.8918,27.8988,27.8709,27.8988,46800.0
2014-01-13 10:55:00,40.06,40.08,40.03,40.03,82700.0,27.8988,27.9127,27.8779,27.8779,82700.0
2014-01-13 11:00:00,40.04,40.05,40.0,40.0,132900.0,27.8849,27.8918,27.857,27.857,132900.0
2014-01-13 11:05:00,39.99,40.01,39.96,40.0,91900.0,27.85,27.864,27.8291,27.857,91900.0
2014-01-13 11:10:00,40.0,40.03,39.98,40.03,63300.0,27.857,27.8779,27.8431,27.8779,63300.0
2014-01-13 11:15:00,40.03,40.03,39.98,39.99,84800.0,27.8779,27.8779,27.8431,27.85,84800.0
2014-01-13 11:20:00,39.99,39.99,39.95,39.99,51800.0,27.85,27.85,27.8222,27.85,51800.0
2014-01-13 11:25:00,39.98,40.0,39.97,40.0,70000.0,27.8431,27.857,27.8361,27.857,70000.0
2014-01-13 11:30:00,40.0,40.03,39.98,40.02,95600.0,27.857,27.8779,27.8431,27.8709,95600.0
2014-01-13 11:35:00,40.02,40.06,40.02,40.05,68000.0,27.8709,27.8988,27.8709,27.8918,68000.0
2014-01-13 11:40:00,40.06,40.07,40.03,40.03,77400.0,27.8988,27.9057,27.8779,27.8779,77400.0
2014-01-13 11:45:00,40.03,40.07,40.02,40.07,35700.0,27.8779,27.9057,27.8709,27.9057,35700.0
2014-01-13 11:50:00,40.07,40.07,40.04,40.05,62100.0,27.9057,27.9057,27.8849,27.8918,62100.0
2014-01-13 11:55:00,40.06,40.06,40.02,40.03,61700.0,27.8988,27.8988,27.8709,27.8779,61700.0
2014-01-13 12:00:00,40.02,40.03,39.96,39.98,184300.0,27.8709,27.8779,27.8291,27.8431,184300.0
2014-01-13 12:05:00,39.98,40.0,39.97,40.0,56500.0,27.8431,27.857,27.8361,27.857,56500.0
2014-01-13 12:10:00,40.0,40.0,39.96,39.96,131900.0,27.857,27.857,27.8291,27.8291,131900.0
2014-01-13 12:15:00,39.95,39.98,39.94,39.98,116800.0,27.8222,27.8431,27.8152,27.8431,116800.0
2014-01-13 12:20:00,39.98,39.99,39.95,39.95,78900.0,27.8431,27.85,27.8222,27.8222,78900.0
2014-01-13 12:25:00,39.95,39.96,39.89,39.9,206500.0,27.8222,27.8291,27.7804,27.7874,206500.0
2014-01-13 12:30:00,39.89,39.89,39.85,39.88,81400.0,27.7804,27.7804,27.7525,27.7734,81400.0
2014-01-13 12:35:00,39.88,39.88,39.85,39.87,126100.0,27.7734,27.7734,27.7525,27.7665,126100.0
2014-01-13 12:40:00,39.87,39.9,39.86,39.9,108200.0,27.7665,27.7874,27.7595,27.7874,108200.0
2014-01-13 12:45:00,39.9,39.9,39.84,39.85,145000.0,27.7874,27.7874,27.7456,27.7525,145000.0
2014-01-13 12:50:00,39.85,39.87,39.84,39.85,72500.0,27.7525,27.7665,27.7456,27.7525,72500.0
2014-01-13 12:55:00,39.85,39.87,39.81,39.82,163200.0,27.7525,27.7665,27.7247,27.7316,163200.0
2014-01-13 13:00:00,39.82,39.84,39.8,39.81,108200.0,27.7316,27.7456,27.7177,27.7247,108200.0
2014-01-13 13:05:00,39.81,39.83,39.79,39.81,127300.0,27.7247,27.7386,27.7107,27.7247,127300.0
2014-01-13 13:10:00,39.81,39.82,39.77,39.77,137200.0,27.7247,27.7316,27.6968,27.6968,137200.0
2014-01-13 13:15:00,39.77,39.77,39.73,39.77,188800.0,27.6968,27.6968,27.669,27.6968,188800.0
2014-01-13 13:20:00,39.77,39.78,39.76,39.78,92200.0,27.6968,27.7038,27.6899,27.7038,92200.0
2014-01-13 13:25:00,39.77,39.78,39.74,39.74,128200.0,27.6968,27.7038,27.6759,27.6759,128200.0
2014-01-13 13:30:00,39.74,39.75,39.72,39.73,144700.0,27.6759,27.6829,27.662,27.669,144700.0
2014-01-13 13:35:00,39.73,39.74,39.72,39.72,95300.0,27.669,27.6759,27.662,27.662,95300.0
2014-01-13 13:40:00,39.73,39.73,39.66,39.68,231100.0,27.669,27.669,27.6202,27.6341,231100.0
2014-01-13 13:45:00,39.67,39.7,39.63,39.7,215800.0,27.6272,27.6481,27.5993,27.6481,215800.0
2014-01-13 13:50:00,39.69,39.7,39.67,39.67,52400.0,27.6411,27.6481,27.6272,27.6272,52400.0
2014-01-13 13:55:00,39.68,39.74,39.67,39.73,85900.0,27.6341,27.6759,27.6272,27.669,85900.0
2014-01-13 14:00:00,39.73,39.73,39.69,39.69,190300.0,27.669,27.669,27.6411,27.6411,190300.0
2014-01-13 14:05:00,39.69,39.7,39.67,39.69,77100.0,27.6411,27.6481,27.6272,27.6411,77100.0
2014-01-13 14:10:00,39.69,39.71,39.66,39.69,138700.0,27.6411,27.655,27.6202,27.6411,138700.0
2014-01-13 14:15:00,39.69,39.69,39.62,39.64,172300.0,27.6411,27.6411,27.5924,27.6063,172300.0
2014-01-13 14:20:00,39.63,39.67,39.62,39.64,115500.0,27.5993,27.6272,27.5924,27.6063,115500.0
2014-01-13 14:25:00,39.64,39.66,39.63,39.65,129900.0,27.6063,27.6202,27.5993,27.6132,129900.0
2014-01-13 14:30:00,39.64,39.68,39.62,39.68,291600.0,27.6063,27.6341,27.5924,27.6341,291600.0
2014-01-13 14:35:00,39.68,39.71,39.66,39.69,138700.0,27.6341,27.655,27.6202,27.6411,138700.0
2014-01-13 14:40:00,39.69,39.69,39.65,39.65,87400.0,27.6411,27.6411,27.6132,27.6132,87400.0
2014-01-13 14:45:00,39.65,39.66,39.62,39.66,146300.0,27.6132,27.6202,27.5924,27.6202,146300.0
2014-01-13 14:50:00,39.65,39.68,39.59,39.66,293800.0,27.6132,27.6341,27.5715,27.6202,293800.0
2014-01-13 14:55:00,39.67,39.68,39.62,39.64,145700.0,27.6272,27.6341,27.5924,27.6063,145700.0
2014-01-13 15:00:00,39.63,39.63,39.55,39.59,272700.0,27.5993,27.5993,27.5436,27.5715,272700.0
2014-01-13 15:05:00,39.59,39.62,39.56,39.61,188600.0,27.5715,27.5924,27.5506,27.5854,188600.0
2014-01-13 15:10:00,39.62,39.63,39.56,39.61,175700.0,27.5924,27.5993,27.5506,27.5854,175700.0
2014-01-13 15:15:00,39.61,39.61,39.55,39.58,147700.0,27.5854,27.5854,27.5436,27.5645,147700.0
2014-01-13 15:20:00,39.57,39.59,39.52,39.52,190500.0,27.5575,27.5715,27.5227,27.5227,190500.0
2014-01-13 15:25:00,39.52,39.58,39.52,39.55,180800.0,27.5227,27.5645,27.5227,27.5436,180800.0
2014-01-13 15:30:00,39.55,39.56,39.51,39.51,182900.0,27.5436,27.5506,27.5157,27.5157,182900.0
2014-01-13 15:35:00,39.52,39.54,39.5,39.53,326800.0,27.5227,27.5366,27.5088,27.5297,326800.0
2014-01-13 15:40:00,39.53,39.54,39.5,39.52,257800.0,27.5297,27.5366,27.5088,27.5227,257800.0
2014-01-13 15:45:00,39.52,39.57,39.5,39.54,415300.0,27.5227,27.5575,27.5088,27.5366,415300.0
2014-01-13 15:50:00,39.54,39.56,39.52,39.54,424700.0,27.5366,27.5506,27.5227,27.5366,424700.0
2014-01-13 15:55:00,39.54,39.55,39.5,39.52,884600.0,27.5366,27.5436,27.5088,27.5227,884600.0
2014-01-14 09:30:00,39.64,39.69,39.58,39.64,390100.0,27.6063,27.6411,27.5645,27.6063,390100.0
2014-01-14 09:35:00,39.64,39.78,39.61,39.77,247000.0,27.6063,27.7038,27.5854,27.6968,247000.0
2014-01-14 09:40:00,39.76,39.87,39.69,39.87,452100.0,27.6899,27.7665,27.6411,27.7665,452100.0
2014-01-14 09:45:00,39.87,39.89,39.8,39.89,589100.0,27.7665,27.7804,27.7177,27.7804,589100.0
2014-01-14 09:50:00,39.89,39.9,39.81,39.83,187900.0,27.7804,27.7874,27.7247,27.7386,187900.0
2014-01-14 09:55:00,39.83,39.83,39.77,39.8,115200.0,27.7386,27.7386,27.6968,27.7177,115200.0
2014-01-14 10:00:00,39.81,39.86,39.8,39.85,186100.0,27.7247,27.7595,27.7177,27.7525,186100.0
2014-01-14 10:05:00,39.85,39.86,39.79,39.79,186900.0,27.7525,27.7595,27.7107,27.7107,186900.0
2014-01-14 10:10:00,39.79,39.8,39.71,39.72,96200.0,27.7107,27.7177,27.655,27.662,96200.0
2014-01-14 10:15:00,39.73,39.76,39.68,39.75,161500.0,27.669,27.6899,27.6341,27.6829,161500.0
2014-01-14 10:20:00,39.75,39.76,39.7,39.71,135600.0,27.6829,27.6899,27.6481,27.655,135600.0
2014-01-14 10:25:00,39.72,39.73,39.69,39.72,99800.0,27.662,27.669,27.6411,27.662,99800.0
2014-01-14 10:30:00,39.72,39.84,39.72,39.8,150300.0,27.662,27.7456,27.662,27.7177,150300.0
2014-01-14 10:35:00,39.8,39.81,39.77,39.77,69700.0,27.7177,27.7247,27.6968,27.6968,69700.0
2014-01-14 10:40:00,39.77,39.84,39.74,39.82,177800.0,27.6968,27.7456,27.6759,27.7316,177800.0
2014-01-14 10:45:00,39.81,39.84,39.78,39.78,85600.0,27.7247,27.7456,27.7038,27.7038,85600.0
2014-01-14 10:50:00,39.79,39.86,39.78,39.86,313000.0,27.7107,27.7595,27.7038,27.7595,313000.0
2014-01-14 10:55:00,39.85,39.89,39.82,39.89,127900.0,27.7525,27.7804,27.7316,27.7804,127900.0
2014-01-14 11:00:00,39.89,39.9,39.86,39.87,142900.0,27.7804,27.7874,27.7595,27.7665,142900.0
2014-01-14 11:05:00,39.87,39.9,39.86,39.89,93900.0,27.7665,27.7874,27.7595,27.7804,93900.0
2014-01-14 11:10:00,39.89,39.91,39.87,39.89,73400.0,27.7804,27.7943,27.7665,27.7804,73400.0
2014-01-14 11:15:00,39.89,39.92,39.88,39.89,205200.0,27.7804,27.8013,27.7734,27.7804,205200.0
2014-01-14 11:20:00,39.89,39.91,39.87,39.89,267200.0,27.7804,27.7943,27.7665,27.7804,267200.0
2014-01-14 11:25:00,39.89,39.9,39.83,39.84,157700.0,27.7804,27.7874,27.7386,27.7456,157700.0
2014-01-14 11:30:00,39.85,39.88,39.8,39.81,264500.0,27.7525,27.7734,27.7177,27.7247,264500.0
2014-01-14 11:35:00,39.82,39.84,39.78,39.79,87800.0,27.7316,27.7456,27.7038,27.7107,87800.0
2014-01-14 11:40:00,39.79,39.8,39.74,39.74,88800.0,27.7107,27.7177,27.6759,27.6759,88800.0
2014-01-14 11:45:00,39.75,39.76,39.73,39.73,97000.0,27.6829,27.6899,27.669,27.669,97000.0
2014-01-14 11:50:00,39.73,39.74,39.7,39.72,99100.0,27.669,27.6759,27.6481,27.662,99100.0
2014-01-14 11:55:00,39.72,39.76,39.71,39.76,126400.0,27.662,27.6899,27.655,27.6899,126400.0
2014-01-14 12:00:00,39.76,39.76,39.72,39.74,74700.0,27.6899,27.6899,27.662,27.6759,74700.0
2014-01-14 12:05:00,39.74,39.75,39.66,39.66,184500.0,27.6759,27.6829,27.6202,27.6202,184500.0
2014-01-14 12:10:00,39.66,39.68,39.66,39.68,69000.0,27.6202,27.6341,27.6202,27.6341,69000.0
2014-01-14 12:15:00,39.68,39.74,39.66,39.73,210700.0,27.6341,27.6759,27.6202,27.669,210700.0
2014-01-14 12:20:00,39.73,39.77,39.71,39.75,213200.0,27.669,27.6968,27.655,27.6829,213200.0
2014-01-14 12:25:00,39.75,39.76,39.73,39.74,72700.0,27.6829,27.6899,27.669,27.6759,72700.0
2014-01-14 12:30:00,39.73,39.75,39.73,39.74,74100.0,27.669,27.6829,27.669,27.6759,74100.0
2014-01-14 12:35:00,39.75,39.78,39.74,39.76,99000.0,27.6829,27.7038,27.6759,27.6899,99000.0
2014-01-14 12:40:00,39.76,39.78,39.73,39.77,134600.0,27.6899,27.7038,27.669,27.6968,134600.0
2014-01-14 12:45:00,39.76,39.77,39.73,39.73,40500.0,27.6899,27.6968,27.669,27.669,40500.0
2014-01-14 12:50:00,39.73,39.73,39.7,39.7,136000.0,27.669,27.669,27.6481,27.6481,136000.0
2014-01-14 12:55:00,39.7,39.71,39.67,39.67,56000.0,27.6481,27.655,27.6272,27.6272,56000.0
2014-01-14 13:00:00,39.68,39.72,39.67,39.71,91200.0,27.6341,27.662,27.6272,27.655,91200.0
2014-01-14 13:05:00,39.71,39.75,39.7,39.7,77800.0,27.655,27.6829,27.6481,27.6481,77800.0
2014-01-14 13:10:00,39.7,39.72,39.65,39.69,215800.0,27.6481,27.662,27.6132,27.6411,215800.0
2014-01-14 13:15:00,39.68,39.71,39.67,39.68,63600.0,27.6341,27.655,27.6272,27.6341,63600.0
2014-01-14 13:20:00,39.69,39.73,39.69,39.71,57500.0,27.6411,27.669,27.6411,27.655,57500.0
2014-01-14 13:25:00,39.7,39.7,39.67,39.67,44300.0,27.6481,27.6481,27.6272,27.6272,44300.0
2014-01-14 13:30:00,39.67,39.68,39.63,39.64,99200.0,27.6272,27.6341,27.5993,27.6063,99200.0
2014-01-14 13:35:00,39.65,39.7,39.64,39.67,90300.0,27.6132,27.6481,27.6063,27.6272,90300.0
2014-01-14 13:40:00,39.68,39.69,39.65,39.65,59700.0,27.6341,27.6411,27.6132,27.6132,59700.0
2014-01-14 13:45:00,39.66,39.66,39.62,39.62,72500.0,27.6202,27.6202,27.5924,27.5924,72500.0
2014-01-14 13:50:00,39.62,39.64,39.61,39.63,55200.0,27.5924,27.6063,27.5854,27.5993,55200.0
2014-01-14 13:55:00,39.64,39.66,39.63,39.66,49800.0,27.6063,27.6202,27.5993,27.6202,49800.0
2014-01-14 14:00:00,39.66,39.67,39.63,39.65,96200.0,27.6202,27.6272,27.5993,27.6132,96200.0
2014-01-14 14:05:00,39.66,39.69,39.65,39.68,70700.0,27.6202,27.6411,27.6132,27.6341,70700.0
2014-01-14 14:10:00,39.67,39.69,39.66,39.66,85000.0,27.6272,27.6411,27.6202,27.6202,85000.0
2014-01-14 14:15:00,39.67,39.68,39.65,39.66,77200.0,27.6272,27.6341,27.6132,27.6202,77200.0
2014-01-14 14:20:00,39.66,39.67,39.65,39.66,46300.0,27.6202,27.6272,27.6132,27.6202,46300.0
2014-01-14 14:25:00,39.66,39.69,39.66,39.69,50800.0,27.6202,27.6411,27.6202,27.6411,50800.0
2014-01-14 14:30:00,39.69,39.7,39.67,39.7,93900.0,27.6411,27.6481,27.6272,27.6481,93900.0
2014-01-14 14:35:00,39.7,39.71,39.67,39.7,115100.0,27.6481,27.655,27.6272,27.6481,115100.0
2014-01-14 14:40:00,39.71,39.71,39.66,39.66,70500.0,27.655,27.655,27.6202,27.6202,70500.0
2014-01-14 14:45:00,39.66,39.68,39.66,39.68,42300.0,27.6202,27.6341,27.6202,27.6341,42300.0
2014-01-14 14:50:00,39.68,39.7,39.67,39.69,76600.0,27.6341,27.6481,27.6272,27.6411,76600.0
2014-01-14 14:55:00,39.69,39.69,39.65,39.65,57500.0,27.6411,27.6411,27.6132,27.6132,57500.0
2014-01-14 15:00:00,39.66,39.68,39.65,39.68,87500.0,27.6202,27.6341,27.6132,27.6341,87500.0
2014-01-14 15:05:00,39.67,39.69,39.65,39.69,137800.0,27.6272,27.6411,27.6132,27.6411,137800.0
2014-01-14 15:10:00,39.69,39.69,39.65,39.67,109400.0,27.6411,27.6411,27.6132,27.6272,109400.0
2014-01-14 15:15:00,39.67,39.71,39.66,39.71,95300.0,27.6272,27.655,27.6202,27.655,95300.0
2014-01-14 15:20:00,39.7,39.72,39.68,39.71,119800.0,27.6481,27.662,27.6341,27.655,119800.0
2014-01-14 15:25:00,39.71,39.76,39.7,39.75,225100.0,27.655,27.6899,27.6481,27.6829,225100.0
2014-01-14 15:30:00,39.75,39.75,39.71,39.72,166800.0,27.6829,27.6829,27.655,27.662,166800.0
2014-01-14 15:35:00,39.72,39.72,39.7,39.71,121300.0,27.662,27.662,27.6481,27.655,121300.0
2014-01-14 15:40:00,39.72,39.72,39.67,39.67,149600.0,27.662,27.662,27.6272,27.6272,149600.0
2014-01-14 15:45:00,39.67,39.68,39.63,39.65,262200.0,27.6272,27.6341,27.5993,27.6132,262200.0
2014-01-14 15:50:00,39.65,39.67,39.62,39.67,306200.0,27.6132,27.6272,27.5924,27.6272,306200.0
2014-01-14 15:55:00,39.67,39.68,39.65,39.67,505100.0,27.6272,27.6341,27.6132,27.6272,505100.0
2014-01-15 09:30:00,39.86,39.9,39.58,39.6,581600.0,27.7595,27.7874,27.5645,27.5784,581600.0
2014-01-15 09:35:00,39.59,39.7,39.59,39.64,176400.0,27.5715,27.6481,27.5715,27.6063,176400.0
2014-01-15 09:40:00,39.64,39.68,39.59,39.6,300600.0,27.6063,27.6341,27.5715,27.5784,300600.0
2014-01-15 09:45:00,39.6,39.75,39.59,39.74,350900.0,27.5784,27.6829,27.5715,27.6759,350900.0
2014-01-15 09:50:00,39.75,39.78,39.69,39.76,245300.0,27.6829,27.7038,27.6411,27.6899,245300.0
2014-01-15 09:55:00,39.77,39.78,39.7,39.75,188500.0,27.6968,27.7038,27.6481,27.6829,188500.0
2014-01-15 10:00:00,39.75,39.78,39.7,39.77,561200.0,27.6829,27.7038,27.6481,27.6968,561200.0
2014-01-15 10:05:00,39.77,39.79,39.75,39.75,267400.0,27.6968,27.7107,27.6829,27.6829,267400.0
2014-01-15 10:10:00,39.76,39.82,39.74,39.82,256200.0,27.6899,27.7316,27.6759,27.7316,256200.0
2014-01-15 10:15:00,39.81,39.87,39.78,39.86,197700.0,27.7247,27.7665,27.7038,27.7595,197700.0
2014-01-15 10:20:00,39.87,39.87,39.81,39.83,309100.0,27.7665,27.7665,27.7247,27.7386,309100.0
2014-01-15 10:25:00,39.83,39.89,39.82,39.88,170100.0,27.7386,27.7804,27.7316,27.7734,170100.0
2014-01-15 10:30:00,39.88,39.88,39.85,39.86,186100.0,27.7734,27.7734,27.7525,27.7595,186100.0
2014-01-15 10:35:00,39.86,39.86,39.83,39.84,97500.0,27.7595,27.7595,27.7386,27.7456,97500.0
2014-01-15 10:40:00,39.84,39.84,39.81,39.83,109300.0,27.7456,27.7456,27.7247,27.7386,109300.0
2014-01-15 10:45:00,39.83,39.89,39.82,39.86,249400.0,27.7386,27.7804,27.7316,27.7595,249400.0
2014-01-15 10:50:00,39.87,39.87,39.81,39.81,95400.0,27.7665,27.7665,27.7247,27.7247,95400.0
2014-01-15 10:55:00,39.81,39.89,39.79,39.85,193100.0,27.7247,27.7804,27.7107,27.7525,193100.0
2014-01-15 11:00:00,39.85,39.88,39.83,39.85,177500.0,27.7525,27.7734,27.7386,27.7525,177500.0
2014-01-15 11:05:00,39.86,39.89,39.84,39.87,294200.0,27.7595,27.7804,27.7456,27.7665,294200.0
2014-01-15 11:10:00,39.88,39.93,39.87,39.92,97000.0,27.7734,27.8082,27.7665,27.8013,97000.0
2014-01-15 11:15:00,39.93,39.94,39.89,39.9,285300.0,27.8082,27.8152,27.7804,27.7874,285300.0
2014-01-15 11:20:00,39.9,39.93,39.85,39.85,267800.0,27.7874,27.8082,27.7525,27.7525,267800.0
2014-01-15 11:25:00,39.86,39.86,39.82,39.83,147600.0,27.7595,27.7595,27.7316,27.7386,147600.0
2014-01-15 11:30:00,39.84,39.88,39.83,39.88,95300.0,27.7456,27.7734,27.7386,27.7734,95300.0
2014-01-15 11:35:00,39.88,39.89,39.87,39.88,94000.0,27.7734,27.7804,27.7665,27.7734,94000.0
2014-01-15 11:40:00,39.88,39.91,39.88,39.91,120900.0,27.7734,27.7943,27.7734,27.7943,120900.0
2014-01-15 11:45:00,39.91,39.91,39.9,39.9,49200.0,27.7943,27.7943,27.7874,27.7874,49200.0
2014-01-15 11:50:00,39.9,39.91,39.85,39.87,110200.0,27.7874,27.7943,27.7525,27.7665,110200.0
2014-01-15 11:55:00,39.86,39.88,39.85,39.86,141200.0,27.7595,27.7734,27.7525,27.7595,141200.0
2014-01-15 12:00:00,39.87,39.88,39.86,39.86,88200.0,27.7665,27.7734,27.7595,27.7595,88200.0
2014-01-15 12:05:00,39.87,39.87,39.86,39.86,39500.0,27.7665,27.7665,27.7595,27.7595,39500.0
2014-01-15 12:10:00,39.86,39.88,39.84,39.84,97200.0,27.7595,27.7734,27.7456,27.7456,97200.0
2014-01-15 12:15:00,39.85,39.85,39.8,39.82,98200.0,27.7525,27.7525,27.7177,27.7316,98200.0
2014-01-15 12:20:00,39.83,39.83,39.79,39.79,65600.0,27.7386,27.7386,27.7107,27.7107,65600.0
2014-01-15 12:25:00,39.8,39.81,39.76,39.8,104000.0,27.7177,27.7247,27.6899,27.7177,104000.0
2014-01-15 12:30:00,39.8,39.83,39.79,39.8,63300.0,27.7177,27.7386,27.7107,27.7177,63300.0
2014-01-15 12:35:00,39.79,39.82,39.78,39.78,73700.0,27.7107,27.7316,27.7038,27.7038,73700.0
2014-01-15 12:40:00,39.79,39.79,39.75,39.79,98800.0,27.7107,27.7107,27.6829,27.7107,98800.0
2014-01-15 12:45:00,39.78,39.8,39.78,39.8,54000.0,27.7038,27.7177,27.7038,27.7177,54000.0
2014-01-15 12:50:00,39.8,39.81,39.8,39.8,24000.0,27.7177,27.7247,27.7177,27.7177,24000.0
2014-01-15 12:55:00,39.8,39.81,39.8,39.8,19800.0,27.7177,27.7247,27.7177,27.7177,19800.0
2014-01-15 13:00:00,39.81,39.81,39.74,39.74,305800.0,27.7247,27.7247,27.6759,27.6759,305800.0
2014-01-15 13:05:00,39.74,39.75,39.7,39.73,108300.0,27.6759,27.6829,27.6481,27.669,108300.0
2014-01-15 13:10:00,39.73,39.74,39.72,39.72,60900.0,27.669,27.6759,27.662,27.662,60900.0
2014-01-15 13:15:00,39.72,39.74,39.71,39.73,34500.0,27.662,27.6759,27.655,27.669,34500.0
2014-01-15 13:20:00,39.74,39.74,39.7,39.71,66900.0,27.6759,27.6759,27.6481,27.655,66900.0
2014-01-15 13:25:00,39.7,39.74,39.7,39.74,72300.0,27.6481,27.6759,27.6481,27.6759,72300.0
2014-01-15 13:30:00,39.74,39.76,39.74,39.75,55000.0,27.6759,27.6899,27.6759,27.6829,55000.0
2014-01-15 13:35:00,39.75,39.77,39.73,39.73,68800.0,27.6829,27.6968,27.669,27.669,68800.0
2014-01-15 13:40:00,39.73,39.74,39.72,39.73,54100.0,27.669,27.6759,27.662,27.669,54100.0
2014-01-15 13:45:00,39.73,39.74,39.71,39.72,95800.0,27.669,27.6759,27.655,27.662,95800.0
2014-01-15 13:50:00,39.72,39.75,39.71,39.72,80100.0,27.662,27.6829,27.655,27.662,80100.0
2014-01-15 13:55:00,39.71,39.73,39.71,39.72,23400.0,27.655,27.669,27.655,27.662,23400.0
2014-01-15 14:00:00,39.73,39.76,39.71,39.73,144700.0,27.669,27.6899,27.655,27.669,144700.0
2014-01-15 14:05:00,39.73,39.77,39.71,39.76,83400.0,27.669,27.6968,27.655,27.6899,83400.0
2014-01-15 14:10:00,39.76,39.76,39.74,39.75,57600.0,27.6899,27.6899,27.6759,27.6829,57600.0
2014-01-15 14:15:00,39.76,39.81,39.75,39.81,60000.0,27.6899,27.7247,27.6829,27.7247,60000.0
2014-01-15 14:20:00,39.81,39.83,39.81,39.83,57000.0,27.7247,27.7386,27.7247,27.7386,57000.0
2014-01-15 14:25:00,39.83,39.83,39.79,39.8,132800.0,27.7386,27.7386,27.7107,27.7177,132800.0
2014-01-15 14:30:00,39.79,39.8,39.78,39.8,51800.0,27.7107,27.7177,27.7038,27.7177,51800.0
2014-01-15 14:35:00,39.79,39.8,39.76,39.78,69800.0,27.7107,27.7177,27.6899,27.7038,69800.0
2014-01-15 14:40:00,39.78,39.8,39.77,39.8,76100.0,27.7038,27.7177,27.6968,27.7177,76100.0
2014-01-15 14:45:00,39.8,39.8,39.79,39.8,35600.0,27.7177,27.7177,27.7107,27.7177,35600.0
2014-01-15 14:50:00,39.8,39.82,39.79,39.81,74000.0,27.7177,27.7316,27.7107,27.7247,74000.0
2014-01-15 14:55:00,39.82,39.82,39.81,39.82,25000.0,27.7316,27.7316,27.7247,27.7316,25000.0
2014-01-15 15:00:00,39.81,39.83,39.81,39.82,84800.0,27.7247,27.7386,27.7247,27.7316,84800.0
2014-01-15 15:05:00,39.83,39.83,39.82,39.83,44200.0,27.7386,27.7386,27.7316,27.7386,44200.0
2014-01-15 15:10:00,39.83,39.83,39.82,39.82,77100.0,27.7386,27.7386,27.7316,27.7316,77100.0
2014-01-15 15:15:00,39.83,39.83,39.77,39.77,228100.0,27.7386,27.7386,27.6968,27.6968,228100.0
2014-01-15 15:20:00,39.77,39.78,39.75,39.75,143300.0,27.6968,27.7038,27.6829,27.6829,143300.0
2014-01-15 15:25:00,39.75,39.78,39.75,39.76,130800.0,27.6829,27.7038,27.6829,27.6899,130800.0
2014-01-15 15:30:00,39.76,39.77,39.76,39.76,83500.0,27.6899,27.6968,27.6899,27.6899,83500.0
2014-01-15 15:35:00,39.77,39.79,39.76,39.79,174400.0,27.6968,27.7107,27.6899,27.7107,174400.0
2014-01-15 15:40:00,39.79,39.8,39.76,39.79,170400.0,27.7107,27.7177,27.6899,27.7107,170400.0
2014-01-15 15:45:00,39.79,39.8,39.76,39.79,284900.0,27.7107,27.7177,27.6899,27.7107,284900.0
2014-01-15 15:50:00,39.78,39.8,39.77,39.77,198400.0,27.7038,27.7177,27.6968,27.6968,198400.0
2014-01-15 15:55:00,39.78,39.78,39.74,39.76,560000.0,27.7038,27.7038,27.6759,27.6899,560000.0
2014-01-16 09:30:00,39.78,39.82,39.73,39.77,336800.0,27.7038,27.7316,27.669,27.6968,336800.0
2014-01-16 09:35:00,39.76,39.79,39.63,39.73,233000.0,27.6899,27.7107,27.5993,27.669,233000.0
2014-01-16 09:40:00,39.72,39.78,39.68,39.73,143400.0,27.662,27.7038,27.6341,27.669,143400.0
2014-01-16 09:45:00,39.72,39.76,39.7,39.76,134000.0,27.662,27.6899,27.6481,27.6899,134000.0
2014-01-16 09:50:00,39.75,39.77,39.71,39.75,143100.0,27.6829,27.6968,27.655,27.6829,143100.0
2014-01-16 09:55:00,39.75,39.78,39.69,39.72,199800.0,27.6829,27.7038,27.6411,27.662,199800.0
2014-01-16 10:00:00,39.72,39.75,39.7,39.71,131500.0,27.662,27.6829,27.6481,27.655,131500.0
2014-01-16 10:05:00,39.7,39.71,39.65,39.7,198300.0,27.6481,27.655,27.6132,27.6481,198300.0
2014-01-16 10:10:00,39.7,39.72,39.66,39.71,118100.0,27.6481,27.662,27.6202,27.655,118100.0
2014-01-16 10:15:00,39.71,39.73,39.65,39.67,103800.0,27.655,27.669,27.6132,27.6272,103800.0
2014-01-16 10:20:00,39.66,39.71,39.65,39.69,202900.0,27.6202,27.655,27.6132,27.6411,202900.0
2014-01-16 10:25:00,39.7,39.7,39.59,39.61,254400.0,27.6481,27.6481,27.5715,27.5854,254400.0
2014-01-16 10:30:00,39.61,39.67,39.6,39.65,111200.0,27.5854,27.6272,27.5784,27.6132,111200.0
2014-01-16 10:35:00,39.65,39.69,39.63,39.68,134500.0,27.6132,27.6411,27.5993,27.6341,134500.0
2014-01-16 10:40:00,39.68,39.7,39.64,39.66,136200.0,27.6341,27.6481,27.6063,27.6202,136200.0
2014-01-16 10:45:00,39.67,39.67,39.61,39.62,137000.0,27.6272,27.6272,27.5854,27.5924,137000.0
2014-01-16 10:50:00,39.63,39.67,39.58,39.66,119600.0,27.5993,27.6272,27.5645,27.6202,119600.0
2014-01-16 10:55:00,39.66,39.66,39.62,39.62,96400.0,27.6202,27.6202,27.5924,27.5924,96400.0
2014-01-16 11:00:00,39.62,39.66,39.61,39.65,108800.0,27.5924,27.6202,27.5854,27.6132,108800.0
2014-01-16 11:05:00,39.65,39.69,39.64,39.68,87500.0,27.6132,27.6411,27.6063,27.6341,87500.0
2014-01-16 11:10:00,39.68,39.69,39.64,39.67,132100.0,27.6341,27.6411,27.6063,27.6272,132100.0
2014-01-16 11:15:00,39.66,39.73,39.65,39.71,165600.0,27.6202,27.669,27.6132,27.655,165600.0
2014-01-16 11:20:00,39.71,39.75,39.71,39.72,121700.0,27.655,27.6829,27.655,27.662,121700.0
2014-01-16 11:25:00,39.72,39.74,39.7,39.72,160300.0,27.662,27.6759,27.6481,27.662,160300.0
2014-01-16 11:30:00,39.73,39.73,39.7,39.71,110500.0,27.669,27.669,27.6481,27.655,110500.0
2014-01-16 11:35:00,39.71,39.71,39.69,39.71,95100.0,27.655,27.655,27.6411,27.655,95100.0
2014-01-16 11:40:00,39.71,39.71,39.69,39.71,51800.0,27.655,27.655,27.6411,27.655,51800.0
2014-01-16 11:45:00,39.71,39.72,39.69,39.71,141700.0,27.655,27.662,27.6411,27.655,141700.0
2014-01-16 11:50:00,39.71,39.74,39.7,39.73,106000.0,27.655,27.6759,27.6481,27.669,106000.0
2014-01-16 11:55:00,39.74,39.75,39.71,39.73,121600.0,27.6759,27.6829,27.655,27.669,121600.0
2014-01-16 12:00:00,39.73,39.73,39.7,39.71,46600.0,27.669,27.669,27.6481,27.655,46600.0
2014-01-16 12:05:00,39.71,39.72,39.7,39.71,30300.0,27.655,27.662,27.6481,27.655,30300.0
2014-01-16 12:10:00,39.71,39.72,39.69,39.69,87800.0,27.655,27.662,27.6411,27.6411,87800.0
2014-01-16 12:15:00,39.69,39.69,39.67,39.68,62800.0,27.6411,27.6411,27.6272,27.6341,62800.0
2014-01-16 12:20:00,39.68,39.69,39.66,39.66,50200.0,27.6341,27.6411,27.6202,27.6202,50200.0
2014-01-16 12:25:00,39.66,39.69,39.64,39.69,95100.0,27.6202,27.6411,27.6063,27.6411,95100.0
2014-01-16 12:30:00,39.69,39.71,39.68,39.69,53200.0,27.6411,27.655,27.6341,27.6411,53200.0
2014-01-16 12:35:00,39.68,39.7,39.67,39.7,70500.0,27.6341,27.6481,27.6272,27.6481,70500.0
2014-01-16 12:40:00,39.7,39.77,39.7,39.77,144700.0,27.6481,27.6968,27.6481,27.6968,144700.0
2014-01-16 12:45:00,39.77,39.82,39.76,39.82,201700.0,27.6968,27.7316,27.6899,27.7316,201700.0
2014-01-16 12:50:00,39.81,39.82,39.8,39.8,155900.0,27.7247,27.7316,27.7177,27.7177,155900.0
2014-01-16 12:55:00,39.81,39.81,39.75,39.76,79300.0,27.7247,27.7247,27.6829,27.6899,79300.0
2014-01-16 13:00:00,39.76,39.77,39.73,39.74,47000.0,27.6899,27.6968,27.669,27.6759,47000.0
2014-01-16 13:05:00,39.74,39.74,39.72,39.74,79600.0,27.6759,27.6759,27.662,27.6759,79600.0
2014-01-16 13:10:00,39.73,39.75,39.72,39.72,58000.0,27.669,27.6829,27.662,27.662,58000.0
2014-01-16 13:15:00,39.73,39.76,39.72,39.74,140700.0,27.669,27.6899,27.662,27.6759,140700.0
2014-01-16 13:20:00,39.75,39.8,39.74,39.77,154900.0,27.6829,27.7177,27.6759,27.6968,154900.0
2014-01-16 13:25:00,39.77,39.8,39.76,39.77,144700.0,27.6968,27.7177,27.6899,27.6968,144700.0
2014-01-16 13:30:00,39.78,39.78,39.76,39.76,43400.0,27.7038,27.7038,27.6899,27.6899,43400.0
2014-01-16 13:35:00,39.76,39.77,39.74,39.75,73600.0,27.6899,27.6968,27.6759,27.6829,73600.0
2014-01-16 13:40:00,39.75,39.75,39.73,39.74,107900.0,27.6829,27.6829,27.669,27.6759,107900.0
2014-01-16 13:45:00,39.73,39.74,39.71,39.71,89200.0,27.669,27.6759,27.655,27.655,89200.0
2014-01-16 13:50:00,39.72,39.74,39.71,39.73,91400.0,27.662,27.6759,27.655,27.669,91400.0
2014-01-16 13:55:00,39.74,39.78,39.73,39.75,104100.0,27.6759,27.7038,27.669,27.6829,104100.0
2014-01-16 14:00:00,39.75,39.76,39.75,39.76,35800.0,27.6829,27.6899,27.6829,27.6899,35800.0
2014-01-16 14:05:00,39.76,39.77,39.72,39.72,108800.0,27.6899,27.6968,27.662,27.662,108800.0
2014-01-16 14:10:00,39.72,39.74,39.72,39.73,127100.0,27.662,27.6759,27.662,27.669,127100.0
2014-01-16 14:15:00,39.73,39.74,39.71,39.73,76100.0,27.669,27.6759,27.655,27.669,76100.0
2014-01-16 14:20:00,39.72,39.73,39.69,39.7,164900.0,27.662,27.669,27.6411,27.6481,164900.0
2014-01-16 14:25:00,39.69,39.72,39.68,39.72,79300.0,27.6411,27.662,27.6341,27.662,79300.0
2014-01-16 14:30:00,39.72,39.74,39.72,39.72,53800.0,27.662,27.6759,27.662,27.662,53800.0
2014-01-16 14:35:00,39.72,39.75,39.71,39.75,131700.0,27.662,27.6829,27.655,27.6829,131700.0
2014-01-16 14:40:00,39.74,39.79,39.74,39.78,103000.0,27.6759,27.7107,27.6759,27.7038,103000.0
2014-01-16 14:45:00,39.77,39.8,39.77,39.8,90900.0,27.6968,27.7177,27.6968,27.7177,90900.0
2014-01-16 14:50:00,39.8,39.8,39.76,39.76,85900.0,27.7177,27.7177,27.6899,27.6899,85900.0
2014-01-16 14:55:00,39.76,39.77,39.75,39.75,39500.0,27.6899,27.6968,27.6829,27.6829,39500.0
2014-01-16 15:00:00,39.75,39.76,39.71,39.72,78500.0,27.6829,27.6899,27.655,27.662,78500.0
2014-01-16 15:05:00,39.72,39.72,39.69,39.71,136600.0,27.662,27.662,27.6411,27.655,136600.0
2014-01-16 15:10:00,39.7,39.73,39.68,39.73,118200.0,27.6481,27.669,27.6341,27.669,118200.0
2014-01-16 15:15:00,39.73,39.74,39.71,39.72,80600.0,27.669,27.6759,27.655,27.662,80600.0
2014-01-16 15:20:00,39.73,39.74,39.71,39.71,126600.0,27.669,27.6759,27.655,27.655,126600.0
2014-01-16 15:25:00,39.7,39.72,39.67,39.72,145300.0,27.6481,27.662,27.6272,27.662,145300.0
2014-01-16 15:30:00,39.72,39.72,39.7,39.7,82800.0,27.662,27.662,27.6481,27.6481,82800.0
2014-01-16 15:35:00,39.71,39.72,39.69,39.69,154400.0,27.655,27.662,27.6411,27.6411,154400.0
2014-01-16 15:40:00,39.69,39.71,39.68,39.69,132500.0,27.6411,27.655,27.6341,27.6411,132500.0
2014-01-16 15:45:00,39.69,39.69,39.64,39.66,257100.0,27.6411,27.6411,27.6063,27.6202,257100.0
2014-01-16 15:50:00,39.66,39.68,39.65,39.66,436700.0,27.6202,27.6341,27.6132,27.6202,436700.0
2014-01-16 15:55:00,39.66,39.71,39.65,39.7,631000.0,27.6202,27.655,27.6132,27.6481,631000.0
2014-01-17 09:30:00,39.72,39.75,39.55,39.56,2262000.0,27.662,27.6829,27.5436,27.5506,2262000.0
2014-01-17 09:35:00,39.56,39.57,39.48,39.52,396000.0,27.5506,27.5575,27.4949,27.5227,396000.0
2014-01-17 09:40:00,39.52,39.54,39.47,39.49,389400.0,27.5227,27.5366,27.4879,27.5018,389400.0
2014-01-17 09:45:00,39.48,39.5,39.43,39.45,164800.0,27.4949,27.5088,27.46,27.474,164800.0
2014-01-17 09:50:00,39.44,39.49,39.41,39.47,221300.0,27.467,27.5018,27.4461,27.4879,221300.0
2014-01-17 09:55:00,39.47,39.5,39.44,39.5,114200.0,27.4879,27.5088,27.467,27.5088,114200.0
2014-01-17 10:00:00,39.5,39.51,39.47,39.49,175000.0,27.5088,27.5157,27.4879,27.5018,175000.0
2014-01-17 10:05:00,39.48,39.5,39.46,39.46,91000.0,27.4949,27.5088,27.4809,27.4809,91000.0
2014-01-17 10:10:00,39.45,39.47,39.42,39.45,133300.0,27.474,27.4879,27.4531,27.474,133300.0
2014-01-17 10:15:00,39.45,39.49,39.43,39.48,104400.0,27.474,27.5018,27.46,27.4949,104400.0
2014-01-17 10:20:00,39.48,39.5,39.43,39.49,108500.0,27.4949,27.5088,27.46,27.5018,108500.0
2014-01-17 10:25:00,39.49,39.5,39.41,39.42,78100.0,27.5018,27.5088,27.4461,27.4531,78100.0
2014-01-17 10:30:00,39.43,39.48,39.41,39.46,86300.0,27.46,27.4949,27.4461,27.4809,86300.0
2014-01-17 10:35:00,39.47,39.48,39.43,39.45,73700.0,27.4879,27.4949,27.46,27.474,73700.0
2014-01-17 10:40:00,39.45,39.45,39.39,39.41,195000.0,27.474,27.474,27.4322,27.4461,195000.0
2014-01-17 10:45:00,39.41,39.41,39.39,39.4,102800.0,27.4461,27.4461,27.4322,27.4391,102800.0
2014-01-17 10:50:00,39.4,39.4,39.37,39.39,125600.0,27.4391,27.4391,27.4182,27.4322,125600.0
2014-01-17 10:55:00,39.39,39.4,39.37,39.4,119600.0,27.4322,27.4391,27.4182,27.4391,119600.0
2014-01-17 11:00:00,39.4,39.44,39.39,39.44,83400.0,27.4391,27.467,27.4322,27.467,83400.0
2014-01-17 11:05:00,39.44,39.44,39.41,39.42,66500.0,27.467,27.467,27.4461,27.4531,66500.0
2014-01-17 11:10:00,39.42,39.42,39.4,39.41,55500.0,27.4531,27.4531,27.4391,27.4461,55500.0
2014-01-17 11:15:00,39.41,39.41,39.38,39.41,104400.0,27.4461,27.4461,27.4252,27.4461,104400.0
2014-01-17 11:20:00,39.4,39.41,39.38,39.38,33300.0,27.4391,27.4461,27.4252,27.4252,33300.0
2014-01-17 11:25:00,39.38,39.41,39.38,39.39,121400.0,27.4252,27.4461,27.4252,27.4322,121400.0
2014-01-17 11:30:00,39.4,39.41,39.39,39.41,30700.0,27.4391,27.4461,27.4322,27.4461,30700.0
2014-01-17 11:35:00,39.41,39.41,39.38,39.4,81500.0,27.4461,27.4461,27.4252,27.4391,81500.0
2014-01-17 11:40:00,39.4,39.4,39.38,39.4,72300.0,27.4391,27.4391,27.4252,27.4391,72300.0
2014-01-17 11:45:00,39.4,39.42,39.39,39.41,100700.0,27.4391,27.4531,27.4322,27.4461,100700.0
2014-01-17 11:50:00,39.42,39.45,39.38,39.39,135500.0,27.4531,27.474,27.4252,27.4322,135500.0
2014-01-17 11:55:00,39.39,39.41,39.38,39.41,105900.0,27.4322,27.4461,27.4252,27.4461,105900.0
2014-01-17 12:00:00,39.41,39.41,39.39,39.4,64900.0,27.4461,27.4461,27.4322,27.4391,64900.0
2014-01-17 12:05:00,39.4,39.41,39.38,39.41,99200.0,27.4391,27.4461,27.4252,27.4461,99200.0
2014-01-17 12:10:00,39.4,39.41,39.38,39.4,93300.0,27.4391,27.4461,27.4252,27.4391,93300.0
2014-01-17 12:15:00,39.39,39.41,39.38,39.4,115800.0,27.4322,27.4461,27.4252,27.4391,115800.0
2014-01-17 12:20:00,39.4,39.4,39.38,39.38,47500.0,27.4391,27.4391,27.4252,27.4252,47500.0
2014-01-17 12:25:00,39.38,39.4,39.37,39.37,77000.0,27.4252,27.4391,27.4182,27.4182,77000.0
2014-01-17 12:30:00,39.38,39.41,39.37,39.41,89500.0,27.4252,27.4461,27.4182,27.4461,89500.0
2014-01-17 12:35:00,39.41,39.5,39.4,39.5,97600.0,27.4461,27.5088,27.4391,27.5088,97600.0
2014-01-17 12:40:00,39.5,39.51,39.47,39.48,107900.0,27.5088,27.5157,27.4879,27.4949,107900.0
2014-01-17 12:45:00,39.48,39.48,39.46,39.46,55600.0,27.4949,27.4949,27.4809,27.4809,55600.0
2014-01-17 12:50:00,39.47,39.47,39.46,39.47,30500.0,27.4879,27.4879,27.4809,27.4879,30500.0
2014-01-17 12:55:00,39.47,39.47,39.45,39.46,27300.0,27.4879,27.4879,27.474,27.4809,27300.0
2014-01-17 13:00:00,39.45,39.46,39.45,39.46,27600.0,27.474,27.4809,27.474,27.4809,27600.0
2014-01-17 13:05:00,39.46,39.48,39.45,39.46,76900.0,27.4809,27.4949,27.474,27.4809,76900.0
2014-01-17 13:10:00,39.45,39.46,39.4,39.4,117400.0,27.474,27.4809,27.4391,27.4391,117400.0
2014-01-17 13:15:00,39.4,39.4,39.37,39.4,95700.0,27.4391,27.4391,27.4182,27.4391,95700.0
2014-01-17 13:20:00,39.39,39.42,39.39,39.4,31500.0,27.4322,27.4531,27.4322,27.4391,31500.0
2014-01-17 13:25:00,39.4,39.41,39.38,39.39,32400.0,27.4391,27.4461,27.4252,27.4322,32400.0
2014-01-17 13:30:00,39.38,39.39,39.36,39.36,53400.0,27.4252,27.4322,27.4113,27.4113,53400.0
2014-01-17 13:35:00,39.37,39.37,39.35,39.36,37100.0,27.4182,27.4182,27.4043,27.4113,37100.0
2014-01-17 13:40:00,39.37,39.37,39.36,39.37,34300.0,27.4182,27.4182,27.4113,27.4182,34300.0
2014-01-17 13:45:00,39.36,39.37,39.34,39.35,98300.0,27.4113,27.4182,27.3974,27.4043,98300.0
2014-01-17 13:50:00,39.36,39.36,39.35,39.36,22000.0,27.4113,27.4113,27.4043,27.4113,22000.0
2014-01-17 13:55:00,39.35,39.39,39.35,39.39,93800.0,27.4043,27.4322,27.4043,27.4322,93800.0
2014-01-17 14:00:00,39.38,39.39,39.38,39.38,78700.0,27.4252,27.4322,27.4252,27.4252,78700.0
2014-01-17 14:05:00,39.39,39.41,39.38,39.41,122400.0,27.4322,27.4461,27.4252,27.4461,122400.0
2014-01-17 14:10:00,39.41,39.42,39.4,39.41,81700.0,27.4461,27.4531,27.4391,27.4461,81700.0
2014-01-17 14:15:00,39.41,39.41,39.38,39.4,83900.0,27.4461,27.4461,27.4252,27.4391,83900.0
2014-01-17 14:20:00,39.4,39.44,39.39,39.41,72700.0,27.4391,27.467,27.4322,27.4461,72700.0
2014-01-17 14:25:00,39.41,39.42,39.39,39.39,99200.0,27.4461,27.4531,27.4322,27.4322,99200.0
2014-01-17 14:30:00,39.4,39.43,39.39,39.43,86700.0,27.4391,27.46,27.4322,27.46,86700.0
2014-01-17 14:35:00,39.43,39.44,39.42,39.43,82200.0,27.46,27.467,27.4531,27.46,82200.0
2014-01-17 14:40:00,39.43,39.43,39.4,39.4,52100.0,27.46,27.46,27.4391,27.4391,52100.0
2014-01-17 14:45:00,39.4,39.41,39.37,39.38,54400.0,27.4391,27.4461,27.4182,27.4252,54400.0
2014-01-17 14:50:00,39.39,39.39,39.37,39.38,57300.0,27.4322,27.4322,27.4182,27.4252,57300.0
2014-01-17 14:55:00,39.37,39.4,39.37,39.4,80500.0,27.4182,27.4391,27.4182,27.4391,80500.0
2014-01-17 15:00:00,39.4,39.44,39.39,39.39,109500.0,27.4391,27.467,27.4322,27.4322,109500.0
2014-01-17 15:05:00,39.39,39.4,39.37,39.37,77300.0,27.4322,27.4391,27.4182,27.4182,77300.0
2014-01-17 15:10:00,39.37,39.38,39.36,39.37,83600.0,27.4182,27.4252,27.4113,27.4182,83600.0
2014-01-17 15:15:00,39.36,39.37,39.34,39.36,95200.0,27.4113,27.4182,27.3974,27.4113,95200.0
2014-01-17 15:20:00,39.35,39.38,39.34,39.38,186100.0,27.4043,27.4252,27.3974,27.4252,186100.0
2014-01-17 15:25:00,39.37,39.38,39.36,39.36,88100.0,27.4182,27.4252,27.4113,27.4113,88100.0
2014-01-17 15:30:00,39.36,39.38,39.31,39.33,251400.0,27.4113,27.4252,27.3765,27.3904,251400.0
2014-01-17 15:35:00,39.33,39.37,39.32,39.36,123400.0,27.3904,27.4182,27.3834,27.4113,123400.0
2014-01-17 15:40:00,39.35,39.36,39.31,39.31,127200.0,27.4043,27.4113,27.3765,27.3765,127200.0
2014-01-17 15:45:00,39.32,39.4,39.32,39.4,279200.0,27.3834,27.4391,27.3834,27.4391,279200.0
2014-01-17 15:50:00,39.41,39.41,39.37,39.37,278600.0,27.4461,27.4461,27.4182,27.4182,278600.0
2014-01-17 15:55:00,39.37,39.37,39.29,39.3,784600.0,27.4182,27.4182,27.3625,27.3695,784600.0
2014-01-21 09:30:00,39.64,39.73,39.62,39.69,816200.0,27.6063,27.669,27.5924,27.6411,816200.0
2014-01-21 09:35:00,39.68,39.7,39.62,39.67,248000.0,27.6341,27.6481,27.5924,27.6272,248000.0
2014-01-21 09:40:00,39.66,39.7,39.53,39.59,255000.0,27.6202,27.6481,27.5297,27.5715,255000.0
2014-01-21 09:45:00,39.6,39.65,39.59,39.62,162400.0,27.5784,27.6132,27.5715,27.5924,162400.0
2014-01-21 09:50:00,39.63,39.63,39.59,39.61,164900.0,27.5993,27.5993,27.5715,27.5854,164900.0
2014-01-21 09:55:00,39.62,39.63,39.57,39.6,257000.0,27.5924,27.5993,27.5575,27.5784,257000.0
2014-01-21 10:00:00,39.6,39.64,39.55,39.62,267500.0,27.5784,27.6063,27.5436,27.5924,267500.0
2014-01-21 10:05:00,39.63,39.69,39.62,39.69,206100.0,27.5993,27.6411,27.5924,27.6411,206100.0
2014-01-21 10:10:00,39.69,39.69,39.61,39.63,227500.0,27.6411,27.6411,27.5854,27.5993,227500.0
2014-01-21 10:15:00,39.62,39.65,39.61,39.64,191300.0,27.5924,27.6132,27.5854,27.6063,191300.0
2014-01-21 10:20:00,39.64,39.65,39.61,39.61,268900.0,27.6063,27.6132,27.5854,27.5854,268900.0
2014-01-21 10:25:00,39.62,39.66,39.61,39.64,294800.0,27.5924,27.6202,27.5854,27.6063,294800.0
2014-01-21 10:30:00,39.64,39.64,39.61,39.63,160000.0,27.6063,27.6063,27.5854,27.5993,160000.0
2014-01-21 10:35:00,39.62,39.65,39.61,39.64,160700.0,27.5924,27.6132,27.5854,27.6063,160700.0
2014-01-21 10:40:00,39.63,39.7,39.62,39.68,414000.0,27.5993,27.6481,27.5924,27.6341,414000.0
2014-01-21 10:45:00,39.67,39.68,39.65,39.66,128600.0,27.6272,27.6341,27.6132,27.6202,128600.0
2014-01-21 10:50:00,39.66,39.74,39.65,39.73,183300.0,27.6202,27.6759,27.6132,27.669,183300.0
2014-01-21 10:55:00,39.73,39.75,39.67,39.72,365600.0,27.669,27.6829,27.6272,27.662,365600.0
2014-01-21 11:00:00,39.71,39.72,39.66,39.72,172000.0,27.655,27.662,27.6202,27.662,172000.0
2014-01-21 11:05:00,39.72,39.75,39.65,39.65,203000.0,27.662,27.6829,27.6132,27.6132,203000.0
2014-01-21 11:10:00,39.65,39.66,39.58,39.62,301800.0,27.6132,27.6202,27.5645,27.5924,301800.0
2014-01-21 11:15:00,39.63,39.64,39.59,39.6,144800.0,27.5993,27.6063,27.5715,27.5784,144800.0
2014-01-21 11:20:00,39.6,39.63,39.59,39.6,195500.0,27.5784,27.5993,27.5715,27.5784,195500.0
2014-01-21 11:25:00,39.61,39.64,39.59,39.63,160600.0,27.5854,27.6063,27.5715,27.5993,160600.0
2014-01-21 11:30:00,39.63,39.63,39.6,39.62,103800.0,27.5993,27.5993,27.5784,27.5924,103800.0
2014-01-21 11:35:00,39.62,39.63,39.57,39.57,240000.0,27.5924,27.5993,27.5575,27.5575,240000.0
2014-01-21 11:40:00,39.57,39.64,39.56,39.62,178100.0,27.5575,27.6063,27.5506,27.5924,178100.0
2014-01-21 11:45:00,39.62,39.62,39.6,39.6,93000.0,27.5924,27.5924,27.5784,27.5784,93000.0
2014-01-21 11:50:00,39.6,39.6,39.57,39.59,97000.0,27.5784,27.5784,27.5575,27.5715,97000.0
2014-01-21 11:55:00,39.59,39.62,39.58,39.61,116900.0,27.5715,27.5924,27.5645,27.5854,116900.0
2014-01-21 12:00:00,39.61,39.64,39.6,39.63,89800.0,27.5854,27.6063,27.5784,27.5993,89800.0
2014-01-21 12:05:00,39.63,39.65,39.59,39.62,155300.0,27.5993,27.6132,27.5715,27.5924,155300.0
2014-01-21 12:10:00,39.61,39.63,39.6,39.6,71800.0,27.5854,27.5993,27.5784,27.5784,71800.0
2014-01-21 12:15:00,39.61,39.66,39.61,39.66,119300.0,27.5854,27.6202,27.5854,27.6202,119300.0
2014-01-21 12:20:00,39.66,39.68,39.64,39.67,94600.0,27.6202,27.6341,27.6063,27.6272,94600.0
2014-01-21 12:25:00,39.67,39.7,39.67,39.7,107500.0,27.6272,27.6481,27.6272,27.6481,107500.0
2014-01-21 12:30:00,39.7,39.73,39.7,39.71,90000.0,27.6481,27.669,27.6481,27.655,90000.0
2014-01-21 12:35:00,39.7,39.72,39.7,39.7,56400.0,27.6481,27.662,27.6481,27.6481,56400.0
2014-01-21 12:40:00,39.71,39.75,39.71,39.75,107600.0,27.655,27.6829,27.655,27.6829,107600.0
2014-01-21 12:45:00,39.75,39.75,39.73,39.74,72700.0,27.6829,27.6829,27.669,27.6759,72700.0
2014-01-21 12:50:00,39.74,39.74,39.72,39.73,36600.0,27.6759,27.6759,27.662,27.669,36600.0
2014-01-21 12:55:00,39.73,39.75,39.72,39.74,122600.0,27.669,27.6829,27.662,27.6759,122600.0
2014-01-21 13:00:00,39.74,39.77,39.74,39.76,89200.0,27.6759,27.6968,27.6759,27.6899,89200.0
2014-01-21 13:05:00,39.76,39.79,39.76,39.77,143200.0,27.6899,27.7107,27.6899,27.6968,143200.0
2014-01-21 13:10:00,39.77,39.8,39.77,39.8,52200.0,27.6968,27.7177,27.6968,27.7177,52200.0
2014-01-21 13:15:00,39.8,39.81,39.77,39.78,196700.0,27.7177,27.7247,27.6968,27.7038,196700.0
2014-01-21 13:20:00,39.77,39.8,39.77,39.79,105100.0,27.6968,27.7177,27.6968,27.7107,105100.0
2014-01-21 13:25:00,39.8,39.82,39.79,39.79,109900.0,27.7177,27.7316,27.7107,27.7107,109900.0
2014-01-21 13:30:00,39.8,39.87,39.79,39.87,178100.0,27.7177,27.7665,27.7107,27.7665,178100.0
2014-01-21 13:35:00,39.86,39.87,39.85,39.86,85900.0,27.7595,27.7665,27.7525,27.7595,85900.0
2014-01-21 13:40:00,39.85,39.89,39.85,39.87,254900.0,27.7525,27.7804,27.7525,27.7665,254900.0
2014-01-21 13:45:00,39.88,39.9,39.87,39.88,55400.0,27.7734,27.7874,27.7665,27.7734,55400.0
2014-01-21 13:50:00,39.89,39.89,39.86,39.87,112100.0,27.7804,27.7804,27.7595,27.7665,112100.0
2014-01-21 13:55:00,39.88,39.88,39.85,39.86,103400.0,27.7734,27.7734,27.7525,27.7595,103400.0
2014-01-21 14:00:00,39.86,39.87,39.85,39.86,60600.0,27.7595,27.7665,27.7525,27.7595,60600.0
2014-01-21 14:05:00,39.86,39.86,39.84,39.84,85700.0,27.7595,27.7595,27.7456,27.7456,85700.0
2014-01-21 14:10:00,39.84,39.86,39.83,39.86,69500.0,27.7456,27.7595,27.7386,27.7595,69500.0
2014-01-21 14:15:00,39.86,39.87,39.84,39.86,85700.0,27.7595,27.7665,27.7456,27.7595,85700.0
2014-01-21 14:20:00,39.85,39.87,39.85,39.86,69000.0,27.7525,27.7665,27.7525,27.7595,69000.0
2014-01-21 14:25:00,39.86,39.86,39.84,39.85,149500.0,27.7595,27.7595,27.7456,27.7525,149500.0
2014-01-21 14:30:00,39.85,39.88,39.84,39.87,75700.0,27.7525,27.7734,27.7456,27.7665,75700.0
2014-01-21 14:35:00,39.88,39.9,39.87,39.89,427300.0,27.7734,27.7874,27.7665,27.7804,427300.0
2014-01-21 14:40:00,39.88,39.89,39.87,39.89,58900.0,27.7734,27.7804,27.7665,27.7804,58900.0
2014-01-21 14:45:00,39.89,39.89,39.87,39.88,76100.0,27.7804,27.7804,27.7665,27.7734,76100.0
2014-01-21 14:50:00,39.88,39.88,39.84,39.85,135300.0,27.7734,27.7734,27.7456,27.7525,135300.0
2014-01-21 14:55:00,39.86,39.87,39.82,39.83,162000.0,27.7595,27.7665,27.7316,27.7386,162000.0
2014-01-21 15:00:00,39.82,39.83,39.8,39.81,97700.0,27.7316,27.7386,27.7177,27.7247,97700.0
2014-01-21 15:05:00,39.82,39.83,39.78,39.8,159400.0,27.7316,27.7386,27.7038,27.7177,159400.0
2014-01-21 15:10:00,39.8,39.81,39.78,39.79,51300.0,27.7177,27.7247,27.7038,27.7107,51300.0
2014-01-21 15:15:00,39.79,39.83,39.78,39.81,95800.0,27.7107,27.7386,27.7038,27.7247,95800.0
2014-01-21 15:20:00,39.82,39.83,39.79,39.82,125000.0,27.7316,27.7386,27.7107,27.7316,125000.0
2014-01-21 15:25:00,39.83,39.84,39.82,39.84,419800.0,27.7386,27.7456,27.7316,27.7456,419800.0
2014-01-21 15:30:00,39.84,39.86,39.83,39.84,169800.0,27.7456,27.7595,27.7386,27.7456,169800.0
2014-01-21 15:35:00,39.84,39.85,39.83,39.84,165100.0,27.7456,27.7525,27.7386,27.7456,165100.0
2014-01-21 15:40:00,39.84,39.9,39.84,39.87,947900.0,27.7456,27.7874,27.7456,27.7665,947900.0
2014-01-21 15:45:00,39.88,39.9,39.85,39.88,310200.0,27.7734,27.7874,27.7525,27.7734,310200.0
2014-01-21 15:50:00,39.88,39.89,39.87,39.89,167600.0,27.7734,27.7804,27.7665,27.7804,167600.0
2014-01-21 15:55:00,39.88,39.92,39.88,39.92,843100.0,27.7734,27.8013,27.7734,27.8013,843100.0
2014-01-22 09:30:00,39.99,40.07,39.94,40.06,699100.0,27.85,27.9057,27.8152,27.8988,699100.0
2014-01-22 09:35:00,40.07,40.09,39.75,39.77,275600.0,27.9057,27.9197,27.6829,27.6968,275600.0
2014-01-22 09:40:00,39.78,39.91,39.77,39.8,206900.0,27.7038,27.7943,27.6968,27.7177,206900.0
2014-01-22 09:45:00,39.79,39.85,39.78,39.83,139300.0,27.7107,27.7525,27.7038,27.7386,139300.0
2014-01-22 09:50:00,39.84,39.86,39.8,39.85,129100.0,27.7456,27.7595,27.7177,27.7525,129100.0
2014-01-22 09:55:00,39.85,39.98,39.85,39.95,224900.0,27.7525,27.8431,27.7525,27.8222,224900.0
2014-01-22 10:00:00,39.96,39.98,39.92,39.98,151200.0,27.8291,27.8431,27.8013,27.8431,151200.0
2014-01-22 10:05:00,39.97,40.01,39.96,39.96,106300.0,27.8361,27.864,27.8291,27.8291,106300.0
2014-01-22 10:10:00,39.96,39.98,39.92,39.93,101700.0,27.8291,27.8431,27.8013,27.8082,101700.0
2014-01-22 10:15:00,39.93,39.96,39.9,39.91,128800.0,27.8082,27.8291,27.7874,27.7943,128800.0
2014-01-22 10:20:00,39.91,40.0,39.91,39.99,159600.0,27.7943,27.857,27.7943,27.85,159600.0
2014-01-22 10:25:00,39.99,40.03,39.98,39.98,93400.0,27.85,27.8779,27.8431,27.8431,93400.0
2014-01-22 10:30:00,39.99,40.02,39.95,40.0,106800.0,27.85,27.8709,27.8222,27.857,106800.0
2014-01-22 10:35:00,40.0,40.01,39.97,39.97,117400.0,27.857,27.864,27.8361,27.8361,117400.0
2014-01-22 10:40:00,39.97,39.99,39.92,39.92,131300.0,27.8361,27.85,27.8013,27.8013,131300.0
2014-01-22 10:45:00,39.92,39.99,39.92,39.95,104300.0,27.8013,27.85,27.8013,27.8222,104300.0
2014-01-22 10:50:00,39.96,39.96,39.93,39.94,76800.0,27.8291,27.8291,27.8082,27.8152,76800.0
2014-01-22 10:55:00,39.93,39.94,39.85,39.85,87000.0,27.8082,27.8152,27.7525,27.7525,87000.0
2014-01-22 11:00:00,39.86,39.95,39.85,39.94,157400.0,27.7595,27.8222,27.7525,27.8152,157400.0
2014-01-22 11:05:00,39.94,39.96,39.93,39.95,52300.0,27.8152,27.8291,27.8082,27.8222,52300.0
2014-01-22 11:10:00,39.95,39.97,39.94,39.95,58000.0,27.8222,27.8361,27.8152,27.8222,58000.0
2014-01-22 11:15:00,39.95,39.95,39.91,39.91,61600.0,27.8222,27.8222,27.7943,27.7943,61600.0
2014-01-22 11:20:00,39.91,39.97,39.91,39.97,93500.0,27.7943,27.8361,27.7943,27.8361,93500.0
2014-01-22 11:25:00,39.97,39.99,39.96,39.99,55900.0,27.8361,27.85,27.8291,27.85,55900.0
2014-01-22 11:30:00,39.99,40.03,39.98,40.01,120600.0,27.85,27.8779,27.8431,27.864,120600.0
2014-01-22 11:35:00,40.01,40.01,39.95,39.95,142600.0,27.864,27.864,27.8222,27.8222,142600.0
2014-01-22 11:40:00,39.95,39.98,39.93,39.96,73200.0,27.8222,27.8431,27.8082,27.8291,73200.0
2014-01-22 11:45:00,39.95,39.97,39.95,39.97,35700.0,27.8222,27.8361,27.8222,27.8361,35700.0
2014-01-22 11:50:00,39.97,40.0,39.96,39.96,81500.0,27.8361,27.857,27.8291,27.8291,81500.0
2014-01-22 11:55:00,39.96,39.98,39.94,39.96,90800.0,27.8291,27.8431,27.8152,27.8291,90800.0
2014-01-22 12:00:00,39.95,39.96,39.93,39.94,81300.0,27.8222,27.8291,27.8082,27.8152,81300.0
2014-01-22 12:05:00,39.94,39.96,39.94,39.96,34500.0,27.8152,27.8291,27.8152,27.8291,34500.0
2014-01-22 12:10:00,39.96,39.99,39.95,39.99,53000.0,27.8291,27.85,27.8222,27.85,53000.0
2014-01-22 12:15:00,39.99,40.0,39.97,39.97,64200.0,27.85,27.857,27.8361,27.8361,64200.0
2014-01-22 12:20:00,39.97,39.99,39.96,39.98,69800.0,27.8361,27.85,27.8291,27.8431,69800.0
2014-01-22 12:25:00,39.98,40.0,39.96,39.96,65700.0,27.8431,27.857,27.8291,27.8291,65700.0
2014-01-22 12:30:00,39.96,39.97,39.94,39.96,65500.0,27.8291,27.8361,27.8152,27.8291,65500.0
2014-01-22 12:35:00,39.96,39.98,39.95,39.98,30000.0,27.8291,27.8431,27.8222,27.8431,30000.0
2014-01-22 12:40:00,39.98,39.98,39.94,39.95,70600.0,27.8431,27.8431,27.8152,27.8222,70600.0
2014-01-22 12:45:00,39.95,39.98,39.94,39.97,62200.0,27.8222,27.8431,27.8152,27.8361,62200.0
2014-01-22 12:50:00,39.97,40.0,39.96,39.99,55000.0,27.8361,27.857,27.8291,27.85,55000.0
2014-01-22 12:55:00,39.99,39.99,39.96,39.98,36200.0,27.85,27.85,27.8291,27.8431,36200.0
2014-01-22 13:00:00,39.98,39.99,39.94,39.94,90600.0,27.8431,27.85,27.8152,27.8152,90600.0
2014-01-22 13:05:00,39.95,39.95,39.94,39.95,26300.0,27.8222,27.8222,27.8152,27.8222,26300.0
2014-01-22 13:10:00,39.95,39.98,39.94,39.98,45300.0,27.8222,27.8431,27.8152,27.8431,45300.0
2014-01-22 13:15:00,39.97,39.98,39.94,39.95,93000.0,27.8361,27.8431,27.8152,27.8222,93000.0
2014-01-22 13:20:00,39.94,39.96,39.94,39.95,26400.0,27.8152,27.8291,27.8152,27.8222,26400.0
2014-01-22 13:25:00,39.96,39.96,39.95,39.96,24900.0,27.8291,27.8291,27.8222,27.8291,24900.0
2014-01-22 13:30:00,39.96,39.96,39.95,39.96,40100.0,27.8291,27.8291,27.8222,27.8291,40100.0
2014-01-22 13:35:00,39.96,39.96,39.91,39.91,132600.0,27.8291,27.8291,27.7943,27.7943,132600.0
2014-01-22 13:40:00,39.92,39.94,39.91,39.93,69300.0,27.8013,27.8152,27.7943,27.8082,69300.0
2014-01-22 13:45:00,39.94,39.95,39.92,39.92,81600.0,27.8152,27.8222,27.8013,27.8013,81600.0
2014-01-22 13:50:00,39.92,39.93,39.9,39.93,63600.0,27.8013,27.8082,27.7874,27.8082,63600.0
2014-01-22 13:55:00,39.92,39.94,39.9,39.93,88300.0,27.8013,27.8152,27.7874,27.8082,88300.0
2014-01-22 14:00:00,39.93,39.95,39.93,39.95,25800.0,27.8082,27.8222,27.8082,27.8222,25800.0
2014-01-22 14:05:00,39.95,39.96,39.93,39.96,104400.0,27.8222,27.8291,27.8082,27.8291,104400.0
2014-01-22 14:10:00,39.96,39.96,39.95,39.95,26400.0,27.8291,27.8291,27.8222,27.8222,26400.0
2014-01-22 14:15:00,39.96,39.98,39.94,39.96,93000.0,27.8291,27.8431,27.8152,27.8291,93000.0
2014-01-22 14:20:00,39.96,39.97,39.95,39.97,36800.0,27.8291,27.8361,27.8222,27.8361,36800.0
2014-01-22 14:25:00,39.97,39.97,39.95,39.96,50500.0,27.8361,27.8361,27.8222,27.8291,50500.0
2014-01-22 14:30:00,39.95,39.96,39.94,39.95,78700.0,27.8222,27.8291,27.8152,27.8222,78700.0
2014-01-22 14:35:00,39.95,39.96,39.94,39.95,38100.0,27.8222,27.8291,27.8152,27.8222,38100.0
2014-01-22 14:40:00,39.95,39.97,39.95,39.97,60500.0,27.8222,27.8361,27.8222,27.8361,60500.0
2014-01-22 14:45:00,39.96,39.97,39.89,39.9,113200.0,27.8291,27.8361,27.7804,27.7874,113200.0
2014-01-22 14:50:00,39.91,39.94,39.9,39.93,127300.0,27.7943,27.8152,27.7874,27.8082,127300.0
2014-01-22 14:55:00,39.93,39.94,39.91,39.91,53600.0,27.8082,27.8152,27.7943,27.7943,53600.0
2014-01-22 15:00:00,39.91,39.96,39.91,39.95,116300.0,27.7943,27.8291,27.7943,27.8222,116300.0
2014-01-22 15:05:00,39.96,39.98,39.95,39.96,82300.0,27.8291,27.8431,27.8222,27.8291,82300.0
2014-01-22 15:10:00,39.96,39.96,39.93,39.94,91900.0,27.8291,27.8291,27.8082,27.8152,91900.0
2014-01-22 15:15:00,39.95,39.97,39.95,39.97,103400.0,27.8222,27.8361,27.8222,27.8361,103400.0
2014-01-22 15:20:00,39.97,39.98,39.94,39.95,67800.0,27.8361,27.8431,27.8152,27.8222,67800.0
2014-01-22 15:25:00,39.95,39.96,39.92,39.92,87200.0,27.8222,27.8291,27.8013,27.8013,87200.0
2014-01-22 15:30:00,39.93,39.95,39.91,39.95,148400.0,27.8082,27.8222,27.7943,27.8222,148400.0
2014-01-22 15:35:00,39.95,39.97,39.95,39.97,137700.0,27.8222,27.8361,27.8222,27.8361,137700.0
2014-01-22 15:40:00,39.97,39.98,39.94,39.94,263400.0,27.8361,27.8431,27.8152,27.8152,263400.0
2014-01-22 15:45:00,39.94,39.99,39.94,39.95,203200.0,27.8152,27.85,27.8152,27.8222,203200.0
2014-01-22 15:50:00,39.95,39.97,39.95,39.95,280200.0,27.8222,27.8361,27.8222,27.8222,280200.0
2014-01-22 15:55:00,39.94,39.97,39.9,39.91,387300.0,27.8152,27.8361,27.7874,27.7943,387300.0
2014-01-23 09:30:00,39.61,39.64,39.33,39.36,707700.0,27.5854,27.6063,27.3904,27.4113,707700.0
2014-01-23 09:35:00,39.36,39.41,39.3,39.33,406300.0,27.4113,27.4461,27.3695,27.3904,406300.0
2014-01-23 09:40:00,39.32,39.34,39.28,39.3,325600.0,27.3834,27.3974,27.3556,27.3695,325600.0
2014-01-23 09:45:00,39.3,39.34,39.24,39.29,431000.0,27.3695,27.3974,27.3277,27.3625,431000.0
2014-01-23 09:50:00,39.3,39.35,39.27,39.27,187800.0,27.3695,27.4043,27.3486,27.3486,187800.0
2014-01-23 09:55:00,39.28,39.33,39.26,39.28,249700.0,27.3556,27.3904,27.3416,27.3556,249700.0
2014-01-23 10:00:00,39.28,39.39,39.28,39.37,348600.0,27.3556,27.4322,27.3556,27.4182,348600.0
2014-01-23 10:05:00,39.36,39.42,39.36,39.36,267500.0,27.4113,27.4531,27.4113,27.4113,267500.0
2014-01-23 10:10:00,39.36,39.37,39.32,39.37,158400.0,27.4113,27.4182,27.3834,27.4182,158400.0
2014-01-23 10:15:00,39.36,39.43,39.33,39.42,146800.0,27.4113,27.46,27.3904,27.4531,146800.0
2014-01-23 10:20:00,39.42,39.43,39.38,39.4,130900.0,27.4531,27.46,27.4252,27.4391,130900.0
2014-01-23 10:25:00,39.39,39.44,39.39,39.44,186800.0,27.4322,27.467,27.4322,27.467,186800.0
2014-01-23 10:30:00,39.44,39.5,39.4,39.5,188600.0,27.467,27.5088,27.4391,27.5088,188600.0
2014-01-23 10:35:00,39.5,39.53,39.49,39.52,161000.0,27.5088,27.5297,27.5018,27.5227,161000.0
2014-01-23 10:40:00,39.52,39.53,39.46,39.51,269200.0,27.5227,27.5297,27.4809,27.5157,269200.0
2014-01-23 10:45:00,39.5,39.53,39.5,39.53,84300.0,27.5088,27.5297,27.5088,27.5297,84300.0
2014-01-23 10:50:00,39.53,39.54,39.45,39.48,200000.0,27.5297,27.5366,27.474,27.4949,200000.0
2014-01-23 10:55:00,39.48,39.52,39.48,39.52,108300.0,27.4949,27.5227,27.4949,27.5227,108300.0
2014-01-23 11:00:00,39.51,39.52,39.44,39.46,203100.0,27.5157,27.5227,27.467,27.4809,203100.0
2014-01-23 11:05:00,39.45,39.45,39.42,39.43,110100.0,27.474,27.474,27.4531,27.46,110100.0
2014-01-23 11:10:00,39.43,39.45,39.42,39.45,98100.0,27.46,27.474,27.4531,27.474,98100.0
2014-01-23 11:15:00,39.45,39.46,39.4,39.44,100600.0,27.474,27.4809,27.4391,27.467,100600.0
2014-01-23 11:20:00,39.43,39.5,39.43,39.48,172600.0,27.46,27.5088,27.46,27.4949,172600.0
2014-01-23 11:25:00,39.48,39.5,39.43,39.43,96100.0,27.4949,27.5088,27.46,27.46,96100.0
2014-01-23 11:30:00,39.43,39.45,39.4,39.4,139100.0,27.46,27.474,27.4391,27.4391,139100.0
2014-01-23 11:35:00,39.4,39.42,39.38,39.39,156900.0,27.4391,27.4531,27.4252,27.4322,156900.0
2014-01-23 11:40:00,39.39,39.41,39.38,39.39,109200.0,27.4322,27.4461,27.4252,27.4322,109200.0
2014-01-23 11:45:00,39.39,39.4,39.36,39.38,161100.0,27.4322,27.4391,27.4113,27.4252,161100.0
2014-01-23 11:50:00,39.38,39.4,39.37,39.37,98900.0,27.4252,27.4391,27.4182,27.4182,98900.0
2014-01-23 11:55:00,39.37,39.4,39.37,39.39,56400.0,27.4182,27.4391,27.4182,27.4322,56400.0
2014-01-23 12:00:00,39.39,39.39,39.34,39.35,107700.0,27.4322,27.4322,27.3974,27.4043,107700.0
2014-01-23 12:05:00,39.35,39.38,39.34,39.36,116000.0,27.4043,27.4252,27.3974,27.4113,116000.0
2014-01-23 12:10:00,39.36,39.39,39.35,39.37,117500.0,27.4113,27.4322,27.4043,27.4182,117500.0
2014-01-23 12:15:00,39.37,39.38,39.36,39.37,71800.0,27.4182,27.4252,27.4113,27.4182,71800.0
2014-01-23 12:20:00,39.36,39.36,39.29,39.3,183200.0,27.4113,27.4113,27.3625,27.3695,183200.0
2014-01-23 12:25:00,39.31,39.32,39.27,39.27,98100.0,27.3765,27.3834,27.3486,27.3486,98100.0
2014-01-23 12:30:00,39.28,39.31,39.25,39.3,186600.0,27.3556,27.3765,27.3347,27.3695,186600.0
2014-01-23 12:35:00,39.3,39.36,39.3,39.35,69600.0,27.3695,27.4113,27.3695,27.4043,69600.0
2014-01-23 12:40:00,39.35,39.41,39.34,39.39,153900.0,27.4043,27.4461,27.3974,27.4322,153900.0
2014-01-23 12:45:00,39.4,39.4,39.35,39.36,70900.0,27.4391,27.4391,27.4043,27.4113,70900.0
2014-01-23 12:50:00,39.36,39.36,39.31,39.33,74500.0,27.4113,27.4113,27.3765,27.3904,74500.0
2014-01-23 12:55:00,39.33,39.35,39.3,39.35,253400.0,27.3904,27.4043,27.3695,27.4043,253400.0
2014-01-23 13:00:00,39.35,39.36,39.29,39.32,241800.0,27.4043,27.4113,27.3625,27.3834,241800.0
2014-01-23 13:05:00,39.32,39.32,39.28,39.29,71700.0,27.3834,27.3834,27.3556,27.3625,71700.0
2014-01-23 13:10:00,39.29,39.3,39.25,39.26,100800.0,27.3625,27.3695,27.3347,27.3416,100800.0
2014-01-23 13:15:00,39.27,39.28,39.26,39.28,50500.0,27.3486,27.3556,27.3416,27.3556,50500.0
2014-01-23 13:20:00,39.27,39.27,39.25,39.25,68700.0,27.3486,27.3486,27.3347,27.3347,68700.0
2014-01-23 13:25:00,39.26,39.27,39.24,39.24,177100.0,27.3416,27.3486,27.3277,27.3277,177100.0
2014-01-23 13:30:00,39.25,39.25,39.2,39.21,178500.0,27.3347,27.3347,27.2999,27.3068,178500.0
2014-01-23 13:35:00,39.2,39.21,39.18,39.19,127900.0,27.2999,27.3068,27.2859,27.2929,127900.0
2014-01-23 13:40:00,39.19,39.2,39.15,39.16,128600.0,27.2929,27.2999,27.265,27.272,128600.0
2014-01-23 13:45:00,39.15,39.19,39.13,39.13,129300.0,27.265,27.2929,27.2511,27.2511,129300.0
2014-01-23 13:50:00,39.13,39.2,39.12,39.19,98200.0,27.2511,27.2999,27.2441,27.2929,98200.0
2014-01-23 13:55:00,39.18,39.19,39.15,39.16,80600.0,27.2859,27.2929,27.265,27.272,80600.0
2014-01-23 14:00:00,39.17,39.2,39.16,39.17,63700.0,27.279,27.2999,27.272,27.279,63700.0
2014-01-23 14:05:00,39.17,39.19,39.16,39.18,95500.0,27.279,27.2929,27.272,27.2859,95500.0
2014-01-23 14:10:00,39.19,39.21,39.15,39.16,79000.0,27.2929,27.3068,27.265,27.272,79000.0
2014-01-23 14:15:00,39.16,39.2,39.15,39.19,102400.0,27.272,27.2999,27.265,27.2929,102400.0
2014-01-23 14:20:00,39.19,39.21,39.16,39.19,104900.0,27.2929,27.3068,27.272,27.2929,104900.0
2014-01-23 14:25:00,39.19,39.21,39.17,39.18,90000.0,27.2929,27.3068,27.279,27.2859,90000.0
2014-01-23 14:30:00,39.19,39.21,39.19,39.21,62600.0,27.2929,27.3068,27.2929,27.3068,62600.0
2014-01-23 14:35:00,39.21,39.21,39.18,39.19,110900.0,27.3068,27.3068,27.2859,27.2929,110900.0
2014-01-23 14:40:00,39.19,39.19,39.16,39.18,135500.0,27.2929,27.2929,27.272,27.2859,135500.0
2014-01-23 14:45:00,39.17,39.19,39.17,39.19,71500.0,27.279,27.2929,27.279,27.2929,71500.0
2014-01-23 14:50:00,39.19,39.25,39.19,39.25,163900.0,27.2929,27.3347,27.2929,27.3347,163900.0
2014-01-23 14:55:00,39.25,39.29,39.25,39.29,172400.0,27.3347,27.3625,27.3347,27.3625,172400.0
2014-01-23 15:00:00,39.28,39.29,39.26,39.27,142200.0,27.3556,27.3625,27.3416,27.3486,142200.0
2014-01-23 15:05:00,39.27,39.28,39.25,39.26,158400.0,27.3486,27.3556,27.3347,27.3416,158400.0
2014-01-23 15:10:00,39.26,39.26,39.22,39.23,106200.0,27.3416,27.3416,27.3138,27.3207,106200.0
2014-01-23 15:15:00,39.23,39.24,39.2,39.21,141600.0,27.3207,27.3277,27.2999,27.3068,141600.0
2014-01-23 15:20:00,39.2,39.23,39.18,39.23,113100.0,27.2999,27.3207,27.2859,27.3207,113100.0
2014-01-23 15:25:00,39.23,39.24,39.19,39.21,128600.0,27.3207,27.3277,27.2929,27.3068,128600.0
2014-01-23 15:30:00,39.21,39.22,39.18,39.22,151000.0,27.3068,27.3138,27.2859,27.3138,151000.0
2014-01-23 15:35:00,39.22,39.28,39.21,39.24,200900.0,27.3138,27.3556,27.3068,27.3277,200900.0
2014-01-23 15:40:00,39.24,39.25,39.21,39.24,195000.0,27.3277,27.3347,27.3068,27.3277,195000.0
2014-01-23 15:45:00,39.25,39.26,39.21,39.25,303200.0,27.3347,27.3416,27.3068,27.3347,303200.0
2014-01-23 15:50:00,39.25,39.25,39.22,39.23,256200.0,27.3347,27.3347,27.3138,27.3207,256200.0
2014-01-23 15:55:00,39.23,39.25,39.22,39.25,655600.0,27.3207,27.3347,27.3138,27.3347,655600.0
2014-01-24 09:30:00,39.08,39.13,39.0,39.08,434800.0,27.2163,27.2511,27.1606,27.2163,434800.0
2014-01-24 09:35:00,39.09,39.14,39.01,39.05,223300.0,27.2233,27.2581,27.1675,27.1954,223300.0
2014-01-24 09:40:00,39.04,39.04,38.95,38.98,467000.0,27.1884,27.1884,27.1258,27.1466,467000.0
2014-01-24 09:45:00,38.98,39.01,38.91,38.93,303400.0,27.1466,27.1675,27.0979,27.1118,303400.0
2014-01-24 09:50:00,38.93,38.97,38.9,38.93,277300.0,27.1118,27.1397,27.0909,27.1118,277300.0
2014-01-24 09:55:00,38.92,38.97,38.85,38.91,314300.0,27.1049,27.1397,27.0561,27.0979,314300.0
2014-01-24 10:00:00,38.91,38.99,38.88,38.99,186600.0,27.0979,27.1536,27.077,27.1536,186600.0
2014-01-24 10:05:00,38.99,39.11,38.99,39.09,315200.0,27.1536,27.2372,27.1536,27.2233,315200.0
2014-01-24 10:10:00,39.08,39.08,39.0,39.04,122200.0,27.2163,27.2163,27.1606,27.1884,122200.0
2014-01-24 10:15:00,39.03,39.07,39.0,39.03,215600.0,27.1815,27.2093,27.1606,27.1815,215600.0
2014-01-24 10:20:00,39.04,39.04,38.98,39.0,191200.0,27.1884,27.1884,27.1466,27.1606,191200.0
2014-01-24 10:25:00,39.0,39.01,38.95,38.99,108700.0,27.1606,27.1675,27.1258,27.1536,108700.0
2014-01-24 10:30:00,38.99,38.99,38.91,38.93,233300.0,27.1536,27.1536,27.0979,27.1118,233300.0
2014-01-24 10:35:00,38.92,39.03,38.92,38.99,141300.0,27.1049,27.1815,27.1049,27.1536,141300.0
2014-01-24 10:40:00,38.99,39.04,38.97,39.04,296700.0,27.1536,27.1884,27.1397,27.1884,296700.0
2014-01-24 10:45:00,39.04,39.09,39.02,39.07,263800.0,27.1884,27.2233,27.1745,27.2093,263800.0
2014-01-24 10:50:00,39.07,39.1,39.04,39.06,156200.0,27.2093,27.2302,27.1884,27.2024,156200.0
2014-01-24 10:55:00,39.06,39.09,39.02,39.07,109500.0,27.2024,27.2233,27.1745,27.2093,109500.0
2014-01-24 11:00:00,39.07,39.11,39.0,39.06,386700.0,27.2093,27.2372,27.1606,27.2024,386700.0
2014-01-24 11:05:00,39.07,39.11,39.03,39.03,133800.0,27.2093,27.2372,27.1815,27.1815,133800.0
2014-01-24 11:10:00,39.03,39.1,39.02,39.1,161200.0,27.1815,27.2302,27.1745,27.2302,161200.0
2014-01-24 11:15:00,39.09,39.1,39.05,39.06,117500.0,27.2233,27.2302,27.1954,27.2024,117500.0
2014-01-24 11:20:00,39.06,39.08,39.02,39.07,105300.0,27.2024,27.2163,27.1745,27.2093,105300.0
2014-01-24 11:25:00,39.07,39.09,39.01,39.04,121800.0,27.2093,27.2233,27.1675,27.1884,121800.0
2014-01-24 11:30:00,39.05,39.1,39.03,39.08,128900.0,27.1954,27.2302,27.1815,27.2163,128900.0
2014-01-24 11:35:00,39.08,39.11,39.06,39.09,98000.0,27.2163,27.2372,27.2024,27.2233,98000.0
2014-01-24 11:40:00,39.09,39.13,39.08,39.08,166300.0,27.2233,27.2511,27.2163,27.2163,166300.0
2014-01-24 11:45:00,39.07,39.13,39.06,39.13,69600.0,27.2093,27.2511,27.2024,27.2511,69600.0
2014-01-24 11:50:00,39.13,39.18,39.12,39.15,103100.0,27.2511,27.2859,27.2441,27.265,103100.0
2014-01-24 11:55:00,39.16,39.2,39.15,39.19,75700.0,27.272,27.2999,27.265,27.2929,75700.0
2014-01-24 12:00:00,39.19,39.22,39.18,39.19,214700.0,27.2929,27.3138,27.2859,27.2929,214700.0
2014-01-24 12:05:00,39.19,39.25,39.19,39.21,162100.0,27.2929,27.3347,27.2929,27.3068,162100.0
2014-01-24 12:10:00,39.21,39.23,39.18,39.22,94300.0,27.3068,27.3207,27.2859,27.3138,94300.0
2014-01-24 12:15:00,39.22,39.25,39.19,39.2,86900.0,27.3138,27.3347,27.2929,27.2999,86900.0
2014-01-24 12:20:00,39.2,39.22,39.17,39.19,51700.0,27.2999,27.3138,27.279,27.2929,51700.0
2014-01-24 12:25:00,39.18,39.22,39.18,39.18,86100.0,27.2859,27.3138,27.2859,27.2859,86100.0
2014-01-24 12:30:00,39.19,39.19,39.15,39.17,53700.0,27.2929,27.2929,27.265,27.279,53700.0
2014-01-24 12:35:00,39.17,39.17,39.12,39.15,72900.0,27.279,27.279,27.2441,27.265,72900.0
2014-01-24 12:40:00,39.14,39.16,39.1,39.11,76000.0,27.2581,27.272,27.2302,27.2372,76000.0
2014-01-24 12:45:00,39.1,39.13,39.1,39.12,92100.0,27.2302,27.2511,27.2302,27.2441,92100.0
2014-01-24 12:50:00,39.12,39.16,39.11,39.16,162500.0,27.2441,27.272,27.2372,27.272,162500.0
2014-01-24 12:55:00,39.16,39.19,39.13,39.17,96800.0,27.272,27.2929,27.2511,27.279,96800.0
2014-01-24 13:00:00,39.17,39.18,39.12,39.14,59100.0,27.279,27.2859,27.2441,27.2581,59100.0
2014-01-24 13:05:00,39.14,39.19,39.12,39.18,71100.0,27.2581,27.2929,27.2441,27.2859,71100.0
2014-01-24 13:10:00,39.18,39.21,39.18,39.21,75600.0,27.2859,27.3068,27.2859,27.3068,75600.0
2014-01-24 13:15:00,39.2,39.21,39.16,39.16,40800.0,27.2999,27.3068,27.272,27.272,40800.0
2014-01-24 13:20:00,39.16,39.16,39.11,39.14,82100.0,27.272,27.272,27.2372,27.2581,82100.0
2014-01-24 13:25:00,39.15,39.18,39.13,39.16,60300.0,27.265,27.2859,27.2511,27.272,60300.0
2014-01-24 13:30:00,39.16,39.16,39.12,39.13,68900.0,27.272,27.272,27.2441,27.2511,68900.0
2014-01-24 13:35:00,39.13,39.13,39.09,39.09,127100.0,27.2511,27.2511,27.2233,27.2233,127100.0
2014-01-24 13:40:00,39.1,39.12,39.07,39.09,106400.0,27.2302,27.2441,27.2093,27.2233,106400.0
2014-01-24 13:45:00,39.09,39.14,39.08,39.13,154300.0,27.2233,27.2581,27.2163,27.2511,154300.0
2014-01-24 13:50:00,39.12,39.14,39.1,39.1,63900.0,27.2441,27.2581,27.2302,27.2302,63900.0
2014-01-24 13:55:00,39.1,39.11,39.08,39.09,132600.0,27.2302,27.2372,27.2163,27.2233,132600.0
2014-01-24 14:00:00,39.1,39.12,39.0,39.06,160100.0,27.2302,27.2441,27.1606,27.2024,160100.0
2014-01-24 14:05:00,39.06,39.08,39.04,39.04,125900.0,27.2024,27.2163,27.1884,27.1884,125900.0
2014-01-24 14:10:00,39.04,39.05,39.0,39.0,112100.0,27.1884,27.1954,27.1606,27.1606,112100.0
2014-01-24 14:15:00,39.0,39.03,38.99,39.01,92600.0,27.1606,27.1815,27.1536,27.1675,92600.0
2014-01-24 14:20:00,39.0,39.02,38.97,39.0,77200.0,27.1606,27.1745,27.1397,27.1606,77200.0
2014-01-24 14:25:00,39.0,39.03,38.98,39.01,91400.0,27.1606,27.1815,27.1466,27.1675,91400.0
2014-01-24 14:30:00,39.01,39.05,39.0,39.02,100800.0,27.1675,27.1954,27.1606,27.1745,100800.0
2014-01-24 14:35:00,39.02,39.09,39.02,39.08,75200.0,27.1745,27.2233,27.1745,27.2163,75200.0
2014-01-24 14:40:00,39.07,39.08,39.03,39.03,62400.0,27.2093,27.2163,27.1815,27.1815,62400.0
2014-01-24 14:45:00,39.03,39.07,39.03,39.04,111200.0,27.1815,27.2093,27.1815,27.1884,111200.0
2014-01-24 14:50:00,39.03,39.06,39.02,39.03,87400.0,27.1815,27.2024,27.1745,27.1815,87400.0
2014-01-24 14:55:00,39.03,39.04,39.01,39.03,104200.0,27.1815,27.1884,27.1675,27.1815,104200.0
2014-01-24 15:00:00,39.03,39.03,38.98,39.03,105100.0,27.1815,27.1815,27.1466,27.1815,105100.0
2014-01-24 15:05:00,39.03,39.05,39.02,39.02,80300.0,27.1815,27.1954,27.1745,27.1745,80300.0
2014-01-24 15:10:00,39.03,39.04,39.0,39.04,219300.0,27.1815,27.1884,27.1606,27.1884,219300.0
2014-01-24 15:15:00,39.03,39.04,38.99,39.02,185000.0,27.1815,27.1884,27.1536,27.1745,185000.0
2014-01-24 15:20:00,39.02,39.03,38.98,38.99,129900.0,27.1745,27.1815,27.1466,27.1536,129900.0
2014-01-24 15:25:00,38.99,39.0,38.95,38.99,152000.0,27.1536,27.1606,27.1258,27.1536,152000.0
2014-01-24 15:30:00,38.99,38.99,38.95,38.98,221200.0,27.1536,27.1536,27.1258,27.1466,221200.0
2014-01-24 15:35:00,38.97,38.98,38.93,38.95,260500.0,27.1397,27.1466,27.1118,27.1258,260500.0
2014-01-24 15:40:00,38.95,38.99,38.92,38.94,259400.0,27.1258,27.1536,27.1049,27.1188,259400.0
2014-01-24 15:45:00,38.94,38.94,38.85,38.87,550700.0,27.1188,27.1188,27.0561,27.07,550700.0
2014-01-24 15:50:00,38.87,38.91,38.85,38.88,556100.0,27.07,27.0979,27.0561,27.077,556100.0
2014-01-24 15:55:00,38.89,38.92,38.82,38.86,1131400.0,27.084,27.1049,27.0352,27.0631,1131400.0
2014-01-27 09:30:00,38.82,38.95,38.82,38.86,511100.0,27.0352,27.1258,27.0352,27.0631,511100.0
2014-01-27 09:35:00,38.87,38.93,38.84,38.86,291500.0,27.07,27.1118,27.0491,27.0631,291500.0
2014-01-27 09:40:00,38.86,38.97,38.85,38.97,343800.0,27.0631,27.1397,27.0561,27.1397,343800.0
2014-01-27 09:45:00,38.97,38.97,38.88,38.88,327100.0,27.1397,27.1397,27.077,27.077,327100.0
2014-01-27 09:50:00,38.88,38.96,38.85,38.93,159900.0,27.077,27.1327,27.0561,27.1118,159900.0
2014-01-27 09:55:00,38.94,38.94,38.89,38.93,110100.0,27.1188,27.1188,27.084,27.1118,110100.0
2014-01-27 10:00:00,38.93,38.95,38.89,38.91,164000.0,27.1118,27.1258,27.084,27.0979,164000.0
2014-01-27 10:05:00,38.91,38.93,38.87,38.92,244200.0,27.0979,27.1118,27.07,27.1049,244200.0
2014-01-27 10:10:00,38.91,38.92,38.85,38.85,141500.0,27.0979,27.1049,27.0561,27.0561,141500.0
2014-01-27 10:15:00,38.86,38.89,38.84,38.86,200800.0,27.0631,27.084,27.0491,27.0631,200800.0
2014-01-27 10:20:00,38.85,38.88,38.8,38.8,242100.0,27.0561,27.077,27.0213,27.0213,242100.0
2014-01-27 10:25:00,38.79,38.85,38.76,38.8,165400.0,27.0143,27.0561,26.9934,27.0213,165400.0
2014-01-27 10:30:00,38.81,38.87,38.8,38.86,132100.0,27.0283,27.07,27.0213,27.0631,132100.0
2014-01-27 10:35:00,38.85,38.91,38.84,38.9,343500.0,27.0561,27.0979,27.0491,27.0909,343500.0
2014-01-27 10:40:00,38.9,38.91,38.8,38.82,314500.0,27.0909,27.0979,27.0213,27.0352,314500.0
2014-01-27 10:45:00,38.82,38.83,38.82,38.83,84200.0,27.0352,27.0422,27.0352,27.0422,84200.0
2014-01-27 10:50:00,38.83,38.83,38.79,38.8,131800.0,27.0422,27.0422,27.0143,27.0213,131800.0
2014-01-27 10:55:00,38.81,38.85,38.78,38.78,120600.0,27.0283,27.0561,27.0074,27.0074,120600.0
2014-01-27 11:00:00,38.77,38.84,38.77,38.81,120600.0,27.0004,27.0491,27.0004,27.0283,120600.0
2014-01-27 11:05:00,38.82,38.86,38.81,38.84,110200.0,27.0352,27.0631,27.0283,27.0491,110200.0
2014-01-27 11:10:00,38.84,38.85,38.79,38.84,120200.0,27.0491,27.0561,27.0143,27.0491,120200.0
2014-01-27 11:15:00,38.85,38.88,38.83,38.84,127200.0,27.0561,27.077,27.0422,27.0491,127200.0
2014-01-27 11:20:00,38.85,38.9,38.83,38.88,98400.0,27.0561,27.0909,27.0422,27.077,98400.0
2014-01-27 11:25:00,38.87,38.89,38.82,38.86,144500.0,27.07,27.084,27.0352,27.0631,144500.0
2014-01-27 11:30:00,38.86,38.86,38.8,38.83,152100.0,27.0631,27.0631,27.0213,27.0422,152100.0
2014-01-27 11:35:00,38.84,38.84,38.78,38.81,126100.0,27.0491,27.0491,27.0074,27.0283,126100.0
2014-01-27 11:40:00,38.81,38.83,38.79,38.8,116200.0,27.0283,27.0422,27.0143,27.0213,116200.0
2014-01-27 11:45:00,38.81,38.81,38.73,38.81,214300.0,27.0283,27.0283,26.9725,27.0283,214300.0
2014-01-27 11:50:00,38.8,38.81,38.75,38.77,103400.0,27.0213,27.0283,26.9865,27.0004,103400.0
2014-01-27 11:55:00,38.77,38.8,38.73,38.79,119600.0,27.0004,27.0213,26.9725,27.0143,119600.0
2014-01-27 12:00:00,38.79,38.81,38.76,38.81,180800.0,27.0143,27.0283,26.9934,27.0283,180800.0
2014-01-27 12:05:00,38.81,38.81,38.73,38.78,195700.0,27.0283,27.0283,26.9725,27.0074,195700.0
2014-01-27 12:10:00,38.77,38.79,38.74,38.79,144300.0,27.0004,27.0143,26.9795,27.0143,144300.0
2014-01-27 12:15:00,38.79,38.79,38.75,38.77,82000.0,27.0143,27.0143,26.9865,27.0004,82000.0
2014-01-27 12:20:00,38.77,38.77,38.71,38.75,100700.0,27.0004,27.0004,26.9586,26.9865,100700.0
2014-01-27 12:25:00,38.75,38.78,38.72,38.72,59500.0,26.9865,27.0074,26.9656,26.9656,59500.0
2014-01-27 12:30:00,38.73,38.76,38.71,38.76,80900.0,26.9725,26.9934,26.9586,26.9934,80900.0
2014-01-27 12:35:00,38.75,38.8,38.74,38.8,145400.0,26.9865,27.0213,26.9795,27.0213,145400.0
2014-01-27 12:40:00,38.8,38.85,38.79,38.79,123000.0,27.0213,27.0561,27.0143,27.0143,123000.0
2014-01-27 12:45:00,38.8,38.87,38.78,38.87,212500.0,27.0213,27.07,27.0074,27.07,212500.0
2014-01-27 12:50:00,38.87,38.88,38.8,38.81,130700.0,27.07,27.077,27.0213,27.0283,130700.0
2014-01-27 12:55:00,38.81,38.82,38.75,38.76,117200.0,27.0283,27.0352,26.9865,26.9934,117200.0
2014-01-27 13:00:00,38.76,38.77,38.74,38.77,89500.0,26.9934,27.0004,26.9795,27.0004,89500.0
2014-01-27 13:05:00,38.77,38.86,38.76,38.84,146800.0,27.0004,27.0631,26.9934,27.0491,146800.0
2014-01-27 13:10:00,38.84,38.87,38.82,38.82,83100.0,27.0491,27.07,27.0352,27.0352,83100.0
2014-01-27 13:15:00,38.82,38.87,38.82,38.83,95800.0,27.0352,27.07,27.0352,27.0422,95800.0
2014-01-27 13:20:00,38.83,38.83,38.8,38.81,109800.0,27.0422,27.0422,27.0213,27.0283,109800.0
2014-01-27 13:25:00,38.8,38.82,38.8,38.82,56800.0,27.0213,27.0352,27.0213,27.0352,56800.0
2014-01-27 13:30:00,38.82,38.82,38.77,38.79,115200.0,27.0352,27.0352,27.0004,27.0143,115200.0
2014-01-27 13:35:00,38.79,38.81,38.78,38.8,94600.0,27.0143,27.0283,27.0074,27.0213,94600.0
2014-01-27 13:40:00,38.79,38.88,38.79,38.88,75400.0,27.0143,27.077,27.0143,27.077,75400.0
2014-01-27 13:45:00,38.88,38.92,38.86,38.89,73500.0,27.077,27.1049,27.0631,27.084,73500.0
2014-01-27 13:50:00,38.89,38.89,38.86,38.88,63600.0,27.084,27.084,27.0631,27.077,63600.0
2014-01-27 13:55:00,38.88,38.91,38.85,38.86,238900.0,27.077,27.0979,27.0561,27.0631,238900.0
2014-01-27 14:00:00,38.86,38.92,38.86,38.89,83500.0,27.0631,27.1049,27.0631,27.084,83500.0
2014-01-27 14:05:00,38.9,38.9,38.86,38.87,64200.0,27.0909,27.0909,27.0631,27.07,64200.0
2014-01-27 14:10:00,38.87,38.92,38.86,38.9,47500.0,27.07,27.1049,27.0631,27.0909,47500.0
2014-01-27 14:15:00,38.9,38.93,38.89,38.89,71300.0,27.0909,27.1118,27.084,27.084,71300.0
2014-01-27 14:20:00,38.89,38.92,38.87,38.89,47700.0,27.084,27.1049,27.07,27.084,47700.0
2014-01-27 14:25:00,38.89,38.9,38.87,38.89,34700.0,27.084,27.0909,27.07,27.084,34700.0
2014-01-27 14:30:00,38.9,38.91,38.87,38.91,39000.0,27.0909,27.0979,27.07,27.0979,39000.0
2014-01-27 14:35:00,38.91,38.94,38.9,38.94,52900.0,27.0979,27.1188,27.0909,27.1188,52900.0
2014-01-27 14:40:00,38.94,38.95,38.91,38.93,160400.0,27.1188,27.1258,27.0979,27.1118,160400.0
2014-01-27 14:45:00,38.92,38.94,38.92,38.94,80300.0,27.1049,27.1188,27.1049,27.1188,80300.0
2014-01-27 14:50:00,38.95,38.97,38.93,38.96,95400.0,27.1258,27.1397,27.1118,27.1327,95400.0
2014-01-27 14:55:00,38.96,38.98,38.94,38.96,65900.0,27.1327,27.1466,27.1188,27.1327,65900.0
2014-01-27 15:00:00,38.97,38.97,38.93,38.94,55600.0,27.1397,27.1397,27.1118,27.1188,55600.0
2014-01-27 15:05:00,38.94,38.96,38.93,38.93,58800.0,27.1188,27.1327,27.1118,27.1118,58800.0
2014-01-27 15:10:00,38.93,38.95,38.92,38.94,83800.0,27.1118,27.1258,27.1049,27.1188,83800.0
2014-01-27 15:15:00,38.95,38.96,38.91,38.92,375800.0,27.1258,27.1327,27.0979,27.1049,375800.0
2014-01-27 15:20:00,38.92,38.93,38.88,38.89,92400.0,27.1049,27.1118,27.077,27.084,92400.0
2014-01-27 15:25:00,38.89,38.89,38.86,38.87,85800.0,27.084,27.084,27.0631,27.07,85800.0
2014-01-27 15:30:00,38.86,38.9,38.82,38.84,155300.0,27.0631,27.0909,27.0352,27.0491,155300.0
2014-01-27 15:35:00,38.84,38.89,38.84,38.89,106300.0,27.0491,27.084,27.0491,27.084,106300.0
2014-01-27 15:40:00,38.89,38.91,38.83,38.85,161700.0,27.084,27.0979,27.0422,27.0561,161700.0
2014-01-27 15:45:00,38.85,38.88,38.83,38.84,321700.0,27.0561,27.077,27.0422,27.0491,321700.0
2014-01-27 15:50:00,38.83,38.87,38.78,38.78,185900.0,27.0422,27.07,27.0074,27.0074,185900.0
2014-01-27 15:55:00,38.78,38.82,38.73,38.74,986600.0,27.0074,27.0352,26.9725,26.9795,986600.0
2014-01-28 09:30:00,38.76,38.78,38.62,38.67,440200.0,26.9934,27.0074,26.8959,26.9308,440200.0
2014-01-28 09:35:00,38.67,38.78,38.65,38.7,245500.0,26.9308,27.0074,26.9168,26.9516,245500.0
2014-01-28 09:40:00,38.71,38.87,38.7,38.84,203200.0,26.9586,27.07,26.9516,27.0491,203200.0
2014-01-28 09:45:00,38.84,38.87,38.8,38.8,156400.0,27.0491,27.07,27.0213,27.0213,156400.0
2014-01-28 09:50:00,38.8,38.85,38.77,38.82,117700.0,27.0213,27.0561,27.0004,27.0352,117700.0
2014-01-28 09:55:00,38.83,38.9,38.82,38.84,116700.0,27.0422,27.0909,27.0352,27.0491,116700.0
2014-01-28 10:00:00,38.85,38.91,38.84,38.87,107200.0,27.0561,27.0979,27.0491,27.07,107200.0
2014-01-28 10:05:00,38.87,38.89,38.84,38.87,84000.0,27.07,27.084,27.0491,27.07,84000.0
2014-01-28 10:10:00,38.87,38.92,38.79,38.81,392800.0,27.07,27.1049,27.0143,27.0283,392800.0
2014-01-28 10:15:00,38.81,38.83,38.8,38.81,85000.0,27.0283,27.0422,27.0213,27.0283,85000.0
2014-01-28 10:20:00,38.81,38.86,38.78,38.85,86800.0,27.0283,27.0631,27.0074,27.0561,86800.0
2014-01-28 10:25:00,38.84,38.85,38.78,38.8,98400.0,27.0491,27.0561,27.0074,27.0213,98400.0
2014-01-28 10:30:00,38.8,38.83,38.78,38.81,85800.0,27.0213,27.0422,27.0074,27.0283,85800.0
2014-01-28 10:35:00,38.81,38.86,38.8,38.86,86300.0,27.0283,27.0631,27.0213,27.0631,86300.0
2014-01-28 10:40:00,38.86,38.86,38.78,38.82,133600.0,27.0631,27.0631,27.0074,27.0352,133600.0
2014-01-28 10:45:00,38.82,38.82,38.78,38.81,77200.0,27.0352,27.0352,27.0074,27.0283,77200.0
2014-01-28 10:50:00,38.8,38.81,38.74,38.78,98700.0,27.0213,27.0283,26.9795,27.0074,98700.0
2014-01-28 10:55:00,38.78,38.78,38.75,38.75,49600.0,27.0074,27.0074,26.9865,26.9865,49600.0
2014-01-28 11:00:00,38.75,38.8,38.73,38.77,135700.0,26.9865,27.0213,26.9725,27.0004,135700.0
2014-01-28 11:05:00,38.78,38.81,38.77,38.79,86700.0,27.0074,27.0283,27.0004,27.0143,86700.0
2014-01-28 11:10:00,38.79,38.8,38.75,38.75,65500.0,27.0143,27.0213,26.9865,26.9865,65500.0
2014-01-28 11:15:00,38.76,38.77,38.71,38.73,84800.0,26.9934,27.0004,26.9586,26.9725,84800.0
2014-01-28 11:20:00,38.74,38.77,38.72,38.75,77400.0,26.9795,27.0004,26.9656,26.9865,77400.0
2014-01-28 11:25:00,38.75,38.77,38.72,38.77,47300.0,26.9865,27.0004,26.9656,27.0004,47300.0
2014-01-28 11:30:00,38.76,38.78,38.75,38.76,48600.0,26.9934,27.0074,26.9865,26.9934,48600.0
2014-01-28 11:35:00,38.76,38.77,38.71,38.73,72500.0,26.9934,27.0004,26.9586,26.9725,72500.0
2014-01-28 11:40:00,38.73,38.74,38.7,38.73,102300.0,26.9725,26.9795,26.9516,26.9725,102300.0
2014-01-28 11:45:00,38.73,38.74,38.69,38.7,85000.0,26.9725,26.9795,26.9447,26.9516,85000.0
2014-01-28 11:50:00,38.7,38.76,38.7,38.76,69800.0,26.9516,26.9934,26.9516,26.9934,69800.0
2014-01-28 11:55:00,38.76,38.78,38.74,38.78,62800.0,26.9934,27.0074,26.9795,27.0074,62800.0
2014-01-28 12:00:00,38.78,38.85,38.77,38.84,73000.0,27.0074,27.0561,27.0004,27.0491,73000.0
2014-01-28 12:05:00,38.84,38.9,38.84,38.89,83900.0,27.0491,27.0909,27.0491,27.084,83900.0
2014-01-28 12:10:00,38.89,38.95,38.89,38.94,112200.0,27.084,27.1258,27.084,27.1188,112200.0
2014-01-28 12:15:00,38.94,38.97,38.92,38.96,67800.0,27.1188,27.1397,27.1049,27.1327,67800.0
2014-01-28 12:20:00,38.96,39.01,38.96,39.01,118500.0,27.1327,27.1675,27.1327,27.1675,118500.0
2014-01-28 12:25:00,39.01,39.02,38.98,38.99,98900.0,27.1675,27.1745,27.1466,27.1536,98900.0
2014-01-28 12:30:00,38.99,39.05,38.98,39.04,144000.0,27.1536,27.1954,27.1466,27.1884,144000.0
2014-01-28 12:35:00,39.03,39.06,39.03,39.05,80200.0,27.1815,27.2024,27.1815,27.1954,80200.0
2014-01-28 12:40:00,39.05,39.07,39.05,39.07,118900.0,27.1954,27.2093,27.1954,27.2093,118900.0
2014-01-28 12:45:00,39.07,39.08,38.98,38.98,109900.0,27.2093,27.2163,27.1466,27.1466,109900.0
2014-01-28 12:50:00,38.98,38.98,38.91,38.92,48000.0,27.1466,27.1466,27.0979,27.1049,48000.0
2014-01-28 12:55:00,38.92,38.94,38.88,38.91,67100.0,27.1049,27.1188,27.077,27.0979,67100.0
2014-01-28 13:00:00,38.91,38.91,38.89,38.9,43000.0,27.0979,27.0979,27.084,27.0909,43000.0
2014-01-28 13:05:00,38.91,38.93,38.88,38.93,56500.0,27.0979,27.1118,27.077,27.1118,56500.0
2014-01-28 13:10:00,38.93,38.97,38.92,38.97,30500.0,27.1118,27.1397,27.1049,27.1397,30500.0
2014-01-28 13:15:00,38.96,38.97,38.92,38.96,79900.0,27.1327,27.1397,27.1049,27.1327,79900.0
2014-01-28 13:20:00,38.96,38.99,38.95,38.96,71900.0,27.1327,27.1536,27.1258,27.1327,71900.0
2014-01-28 13:25:00,38.95,38.97,38.94,38.95,73000.0,27.1258,27.1397,27.1188,27.1258,73000.0
2014-01-28 13:30:00,38.95,38.96,38.91,38.93,41000.0,27.1258,27.1327,27.0979,27.1118,41000.0
2014-01-28 13:35:00,38.92,38.94,38.9,38.92,67100.0,27.1049,27.1188,27.0909,27.1049,67100.0
2014-01-28 13:40:00,38.92,38.96,38.91,38.94,118800.0,27.1049,27.1327,27.0979,27.1188,118800.0
2014-01-28 13:45:00,38.94,38.96,38.93,38.93,93600.0,27.1188,27.1327,27.1118,27.1118,93600.0
2014-01-28 13:50:00,38.94,38.94,38.9,38.93,84700.0,27.1188,27.1188,27.0909,27.1118,84700.0
2014-01-28 13:55:00,38.93,38.93,38.89,38.92,68700.0,27.1118,27.1118,27.084,27.1049,68700.0
2014-01-28 14:00:00,38.93,38.94,38.89,38.91,75500.0,27.1118,27.1188,27.084,27.0979,75500.0
2014-01-28 14:05:00,38.9,38.95,38.9,38.94,49500.0,27.0909,27.1258,27.0909,27.1188,49500.0
2014-01-28 14:10:00,38.94,38.94,38.91,38.94,61300.0,27.1188,27.1188,27.0979,27.1188,61300.0
2014-01-28 14:15:00,38.93,38.94,38.92,38.94,52600.0,27.1118,27.1188,27.1049,27.1188,52600.0
2014-01-28 14:20:00,38.94,38.97,38.93,38.97,58400.0,27.1188,27.1397,27.1118,27.1397,58400.0
2014-01-28 14:25:00,38.97,38.97,38.94,38.94,53300.0,27.1397,27.1397,27.1188,27.1188,53300.0
2014-01-28 14:30:00,38.93,38.95,38.92,38.94,52500.0,27.1118,27.1258,27.1049,27.1188,52500.0
2014-01-28 14:35:00,38.94,38.97,38.93,38.96,52600.0,27.1188,27.1397,27.1118,27.1327,52600.0
2014-01-28 14:40:00,38.97,38.98,38.93,38.95,57200.0,27.1397,27.1466,27.1118,27.1258,57200.0
2014-01-28 14:45:00,38.94,38.96,38.92,38.94,43000.0,27.1188,27.1327,27.1049,27.1188,43000.0
2014-01-28 14:50:00,38.94,38.96,38.93,38.93,47500.0,27.1188,27.1327,27.1118,27.1118,47500.0
2014-01-28 14:55:00,38.92,38.93,38.9,38.93,35800.0,27.1049,27.1118,27.0909,27.1118,35800.0
2014-01-28 15:00:00,38.93,38.94,38.87,38.87,70200.0,27.1118,27.1188,27.07,27.07,70200.0
2014-01-28 15:05:00,38.88,38.9,38.87,38.9,66000.0,27.077,27.0909,27.07,27.0909,66000.0
2014-01-28 15:10:00,38.91,38.91,38.89,38.89,28800.0,27.0979,27.0979,27.084,27.084,28800.0
2014-01-28 15:15:00,38.89,38.91,38.88,38.89,53900.0,27.084,27.0979,27.077,27.084,53900.0
2014-01-28 15:20:00,38.88,38.9,38.88,38.89,78600.0,27.077,27.0909,27.077,27.084,78600.0
2014-01-28 15:25:00,38.89,38.89,38.86,38.87,88600.0,27.084,27.084,27.0631,27.07,88600.0
2014-01-28 15:30:00,38.87,38.89,38.84,38.89,271800.0,27.07,27.084,27.0491,27.084,271800.0
2014-01-28 15:35:00,38.89,38.92,38.89,38.91,121100.0,27.084,27.1049,27.084,27.0979,121100.0
2014-01-28 15:40:00,38.91,38.91,38.87,38.89,121600.0,27.0979,27.0979,27.07,27.084,121600.0
2014-01-28 15:45:00,38.89,38.9,38.84,38.89,170700.0,27.084,27.0909,27.0491,27.084,170700.0
2014-01-28 15:50:00,38.88,38.89,38.84,38.85,216400.0,27.077,27.084,27.0491,27.0561,216400.0
2014-01-28 15:55:00,38.84,38.91,38.84,38.88,271500.0,27.0491,27.0979,27.0491,27.077,271500.0
2014-01-29 09:30:00,38.57,38.57,38.25,38.33,967500.0,26.8611,26.8611,26.6383,26.694,967500.0
2014-01-29 09:35:00,38.32,38.36,38.25,38.29,395600.0,26.687,26.7149,26.6383,26.6661,395600.0
2014-01-29 09:40:00,38.3,38.36,38.28,38.31,398800.0,26.6731,26.7149,26.6591,26.68,398800.0
2014-01-29 09:45:00,38.32,38.33,38.23,38.26,707800.0,26.687,26.694,26.6243,26.6452,707800.0
2014-01-29 09:50:00,38.25,38.34,38.25,38.27,361600.0,26.6383,26.7009,26.6383,26.6522,361600.0
2014-01-29 09:55:00,38.26,38.31,38.23,38.3,371800.0,26.6452,26.68,26.6243,26.6731,371800.0
2014-01-29 10:00:00,38.3,38.43,38.29,38.36,176800.0,26.6731,26.7636,26.6661,26.7149,176800.0
2014-01-29 10:05:00,38.36,38.45,38.34,38.43,213500.0,26.7149,26.7775,26.7009,26.7636,213500.0
2014-01-29 10:10:00,38.42,38.43,38.34,38.35,214500.0,26.7566,26.7636,26.7009,26.7079,214500.0
2014-01-29 10:15:00,38.34,38.41,38.34,38.39,120700.0,26.7009,26.7497,26.7009,26.7358,120700.0
2014-01-29 10:20:00,38.38,38.41,38.33,38.4,175400.0,26.7288,26.7497,26.694,26.7427,175400.0
2014-01-29 10:25:00,38.4,38.42,38.3,38.33,162600.0,26.7427,26.7566,26.6731,26.694,162600.0
2014-01-29 10:30:00,38.34,38.42,38.33,38.42,130900.0,26.7009,26.7566,26.694,26.7566,130900.0
2014-01-29 10:35:00,38.42,38.42,38.3,38.34,222700.0,26.7566,26.7566,26.6731,26.7009,222700.0
2014-01-29 10:40:00,38.34,38.35,38.27,38.3,206500.0,26.7009,26.7079,26.6522,26.6731,206500.0
2014-01-29 10:45:00,38.3,38.3,38.25,38.27,154200.0,26.6731,26.6731,26.6383,26.6522,154200.0
2014-01-29 10:50:00,38.27,38.28,38.26,38.27,111300.0,26.6522,26.6591,26.6452,26.6522,111300.0
2014-01-29 10:55:00,38.28,38.28,38.22,38.23,174600.0,26.6591,26.6591,26.6174,26.6243,174600.0
2014-01-29 11:00:00,38.23,38.28,38.23,38.26,166300.0,26.6243,26.6591,26.6243,26.6452,166300.0
2014-01-29 11:05:00,38.26,38.28,38.22,38.24,178400.0,26.6452,26.6591,26.6174,26.6313,178400.0
2014-01-29 11:10:00,38.24,38.27,38.22,38.27,117600.0,26.6313,26.6522,26.6174,26.6522,117600.0
2014-01-29 11:15:00,38.27,38.3,38.22,38.24,201800.0,26.6522,26.6731,26.6174,26.6313,201800.0
2014-01-29 11:20:00,38.25,38.26,38.21,38.23,111500.0,26.6383,26.6452,26.6104,26.6243,111500.0
2014-01-29 11:25:00,38.24,38.29,38.24,38.26,163300.0,26.6313,26.6661,26.6313,26.6452,163300.0
2014-01-29 11:30:00,38.26,38.3,38.26,38.29,146100.0,26.6452,26.6731,26.6452,26.6661,146100.0
2014-01-29 11:35:00,38.29,38.3,38.23,38.23,165600.0,26.6661,26.6731,26.6243,26.6243,165600.0
2014-01-29 11:40:00,38.23,38.25,38.2,38.22,196300.0,26.6243,26.6383,26.6034,26.6174,196300.0
2014-01-29 11:45:00,38.22,38.24,38.16,38.2,427800.0,26.6174,26.6313,26.5756,26.6034,427800.0
2014-01-29 11:50:00,38.19,38.19,38.11,38.17,362600.0,26.5965,26.5965,26.5408,26.5825,362600.0
2014-01-29 11:55:00,38.17,38.18,38.11,38.13,161900.0,26.5825,26.5895,26.5408,26.5547,161900.0
2014-01-29 12:00:00,38.13,38.17,38.12,38.17,133700.0,26.5547,26.5825,26.5477,26.5825,133700.0
2014-01-29 12:05:00,38.17,38.18,38.03,38.03,345800.0,26.5825,26.5895,26.485,26.485,345800.0
2014-01-29 12:10:00,38.04,38.05,38.0,38.04,558600.0,26.492,26.499,26.4641,26.492,558600.0
2014-01-29 12:15:00,38.04,38.06,38.01,38.05,226300.0,26.492,26.5059,26.4711,26.499,226300.0
2014-01-29 12:20:00,38.05,38.06,38.02,38.04,182900.0,26.499,26.5059,26.4781,26.492,182900.0
2014-01-29 12:25:00,38.04,38.06,38.0,38.01,168500.0,26.492,26.5059,26.4641,26.4711,168500.0
2014-01-29 12:30:00,38.02,38.06,38.01,38.06,176000.0,26.4781,26.5059,26.4711,26.5059,176000.0
2014-01-29 12:35:00,38.06,38.06,38.0,38.04,228700.0,26.5059,26.5059,26.4641,26.492,228700.0
2014-01-29 12:40:00,38.04,38.05,38.01,38.04,166400.0,26.492,26.499,26.4711,26.492,166400.0
2014-01-29 12:45:00,38.04,38.06,38.03,38.06,62300.0,26.492,26.5059,26.485,26.5059,62300.0
2014-01-29 12:50:00,38.06,38.11,38.05,38.09,117400.0,26.5059,26.5408,26.499,26.5268,117400.0
2014-01-29 12:55:00,38.09,38.09,38.05,38.05,62900.0,26.5268,26.5268,26.499,26.499,62900.0
2014-01-29 13:00:00,38.05,38.05,38.01,38.03,124500.0,26.499,26.499,26.4711,26.485,124500.0
2014-01-29 13:05:00,38.03,38.09,38.0,38.08,284700.0,26.485,26.5268,26.4641,26.5199,284700.0
2014-01-29 13:10:00,38.08,38.09,38.01,38.05,157200.0,26.5199,26.5268,26.4711,26.499,157200.0
2014-01-29 13:15:00,38.05,38.06,38.0,38.02,137600.0,26.499,26.5059,26.4641,26.4781,137600.0
2014-01-29 13:20:00,38.01,38.05,38.0,38.03,202700.0,26.4711,26.499,26.4641,26.485,202700.0
2014-01-29 13:25:00,38.03,38.04,38.0,38.03,164500.0,26.485,26.492,26.4641,26.485,164500.0
2014-01-29 13:30:00,38.03,38.03,38.0,38.01,238700.0,26.485,26.485,26.4641,26.4711,238700.0
2014-01-29 13:35:00,38.01,38.03,38.0,38.01,107000.0,26.4711,26.485,26.4641,26.4711,107000.0
2014-01-29 13:40:00,38.01,38.02,38.0,38.01,216700.0,26.4711,26.4781,26.4641,26.4711,216700.0
2014-01-29 13:45:00,38.0,38.01,37.98,38.01,440100.0,26.4641,26.4711,26.4502,26.4711,440100.0
2014-01-29 13:50:00,38.01,38.01,37.99,38.01,155600.0,26.4711,26.4711,26.4572,26.4711,155600.0
2014-01-29 13:55:00,38.0,38.07,38.0,38.01,168100.0,26.4641,26.5129,26.4641,26.4711,168100.0
2014-01-29 14:00:00,38.0,38.12,37.93,38.03,585800.0,26.4641,26.5477,26.4154,26.485,585800.0
2014-01-29 14:05:00,38.04,38.05,37.89,37.99,393200.0,26.492,26.499,26.3875,26.4572,393200.0
2014-01-29 14:10:00,37.99,38.0,37.91,37.98,259500.0,26.4572,26.4641,26.4015,26.4502,259500.0
2014-01-29 14:15:00,37.98,37.98,37.82,37.87,316500.0,26.4502,26.4502,26.3388,26.3736,316500.0
2014-01-29 14:20:00,37.87,37.91,37.84,37.9,240800.0,26.3736,26.4015,26.3527,26.3945,240800.0
2014-01-29 14:25:00,37.9,37.99,37.87,37.96,241300.0,26.3945,26.4572,26.3736,26.4363,241300.0
2014-01-29 14:30:00,37.96,37.99,37.92,37.95,339000.0,26.4363,26.4572,26.4084,26.4293,339000.0
2014-01-29 14:35:00,37.95,37.97,37.89,37.95,315300.0,26.4293,26.4433,26.3875,26.4293,315300.0
2014-01-29 14:40:00,37.95,38.01,37.94,37.98,376700.0,26.4293,26.4711,26.4224,26.4502,376700.0
2014-01-29 14:45:00,37.98,38.0,37.93,37.95,376600.0,26.4502,26.4641,26.4154,26.4293,376600.0
2014-01-29 14:50:00,37.94,37.98,37.91,37.92,230300.0,26.4224,26.4502,26.4015,26.4084,230300.0
2014-01-29 14:55:00,37.92,37.96,37.87,37.89,271500.0,26.4084,26.4363,26.3736,26.3875,271500.0
2014-01-29 15:00:00,37.89,37.93,37.86,37.92,304300.0,26.3875,26.4154,26.3666,26.4084,304300.0
2014-01-29 15:05:00,37.91,37.96,37.89,37.95,229600.0,26.4015,26.4363,26.3875,26.4293,229600.0
2014-01-29 15:10:00,37.94,37.96,37.89,37.9,286700.0,26.4224,26.4363,26.3875,26.3945,286700.0
2014-01-29 15:15:00,37.91,37.94,37.86,37.86,271600.0,26.4015,26.4224,26.3666,26.3666,271600.0
2014-01-29 15:20:00,37.87,37.94,37.86,37.92,300700.0,26.3736,26.4224,26.3666,26.4084,300700.0
2014-01-29 15:25:00,37.92,37.96,37.91,37.94,293100.0,26.4084,26.4363,26.4015,26.4224,293100.0
2014-01-29 15:30:00,37.94,37.95,37.87,37.89,438200.0,26.4224,26.4293,26.3736,26.3875,438200.0
2014-01-29 15:35:00,37.89,37.95,37.87,37.93,303500.0,26.3875,26.4293,26.3736,26.4154,303500.0
2014-01-29 15:40:00,37.92,37.96,37.9,37.96,328800.0,26.4084,26.4363,26.3945,26.4363,328800.0
2014-01-29 15:45:00,37.96,37.99,37.92,37.92,493200.0,26.4363,26.4572,26.4084,26.4084,493200.0
2014-01-29 15:50:00,37.93,37.97,37.9,37.95,484100.0,26.4154,26.4433,26.3945,26.4293,484100.0
2014-01-29 15:55:00,37.95,37.95,37.88,37.91,1161200.0,26.4293,26.4293,26.3806,26.4015,1161200.0
2014-01-30 09:30:00,38.01,38.14,38.0,38.14,479900.0,26.4711,26.5616,26.4641,26.5616,479900.0
2014-01-30 09:35:00,38.13,38.15,38.0,38.0,284100.0,26.5547,26.5686,26.4641,26.4641,284100.0
2014-01-30 09:40:00,38.01,38.06,38.0,38.02,168800.0,26.4711,26.5059,26.4641,26.4781,168800.0
2014-01-30 09:45:00,38.03,38.06,38.01,38.01,167300.0,26.485,26.5059,26.4711,26.4711,167300.0
2014-01-30 09:50:00,38.02,38.11,38.0,38.08,175600.0,26.4781,26.5408,26.4641,26.5199,175600.0
2014-01-30 09:55:00,38.08,38.11,38.05,38.06,152000.0,26.5199,26.5408,26.499,26.5059,152000.0
2014-01-30 10:00:00,38.07,38.16,38.06,38.15,240100.0,26.5129,26.5756,26.5059,26.5686,240100.0
2014-01-30 10:05:00,38.15,38.15,38.07,38.09,272900.0,26.5686,26.5686,26.5129,26.5268,272900.0
2014-01-30 10:10:00,38.09,38.14,38.08,38.09,150800.0,26.5268,26.5616,26.5199,26.5268,150800.0
2014-01-30 10:15:00,38.09,38.1,38.02,38.02,127700.0,26.5268,26.5338,26.4781,26.4781,127700.0
2014-01-30 10:20:00,38.02,38.07,38.01,38.05,126200.0,26.4781,26.5129,26.4711,26.499,126200.0
2014-01-30 10:25:00,38.05,38.13,38.05,38.12,260600.0,26.499,26.5547,26.499,26.5477,260600.0
2014-01-30 10:30:00,38.13,38.15,38.08,38.09,138400.0,26.5547,26.5686,26.5199,26.5268,138400.0
2014-01-30 10:35:00,38.09,38.16,38.06,38.11,140300.0,26.5268,26.5756,26.5059,26.5408,140300.0
2014-01-30 10:40:00,38.11,38.13,38.09,38.12,119700.0,26.5408,26.5547,26.5268,26.5477,119700.0
2014-01-30 10:45:00,38.13,38.13,38.05,38.09,111700.0,26.5547,26.5547,26.499,26.5268,111700.0
2014-01-30 10:50:00,38.08,38.09,38.03,38.07,102800.0,26.5199,26.5268,26.485,26.5129,102800.0
2014-01-30 10:55:00,38.07,38.1,38.06,38.08,100800.0,26.5129,26.5338,26.5059,26.5199,100800.0
2014-01-30 11:00:00,38.07,38.08,38.05,38.05,66400.0,26.5129,26.5199,26.499,26.499,66400.0
2014-01-30 11:05:00,38.06,38.07,38.03,38.04,156900.0,26.5059,26.5129,26.485,26.492,156900.0
2014-01-30 11:10:00,38.04,38.06,38.01,38.06,141400.0,26.492,26.5059,26.4711,26.5059,141400.0
2014-01-30 11:15:00,38.06,38.1,38.05,38.06,148700.0,26.5059,26.5338,26.499,26.5059,148700.0
2014-01-30 11:20:00,38.06,38.12,38.06,38.08,93400.0,26.5059,26.5477,26.5059,26.5199,93400.0
2014-01-30 11:25:00,38.08,38.09,38.04,38.05,91300.0,26.5199,26.5268,26.492,26.499,91300.0
2014-01-30 11:30:00,38.06,38.1,38.06,38.1,64600.0,26.5059,26.5338,26.5059,26.5338,64600.0
2014-01-30 11:35:00,38.1,38.1,38.06,38.06,67600.0,26.5338,26.5338,26.5059,26.5059,67600.0
2014-01-30 11:40:00,38.06,38.12,38.05,38.11,210500.0,26.5059,26.5477,26.499,26.5408,210500.0
2014-01-30 11:45:00,38.11,38.12,38.09,38.1,64000.0,26.5408,26.5477,26.5268,26.5338,64000.0
2014-01-30 11:50:00,38.09,38.12,38.08,38.09,80400.0,26.5268,26.5477,26.5199,26.5268,80400.0
2014-01-30 11:55:00,38.1,38.13,38.09,38.09,82800.0,26.5338,26.5547,26.5268,26.5268,82800.0
2014-01-30 12:00:00,38.1,38.12,38.08,38.11,118700.0,26.5338,26.5477,26.5199,26.5408,118700.0
2014-01-30 12:05:00,38.11,38.11,38.08,38.11,50200.0,26.5408,26.5408,26.5199,26.5408,50200.0
2014-01-30 12:10:00,38.11,38.15,38.1,38.13,111300.0,26.5408,26.5686,26.5338,26.5547,111300.0
2014-01-30 12:15:00,38.13,38.13,38.08,38.1,85700.0,26.5547,26.5547,26.5199,26.5338,85700.0
2014-01-30 12:20:00,38.09,38.1,38.07,38.07,88500.0,26.5268,26.5338,26.5129,26.5129,88500.0
2014-01-30 12:25:00,38.07,38.14,38.07,38.13,146300.0,26.5129,26.5616,26.5129,26.5547,146300.0
2014-01-30 12:30:00,38.14,38.14,38.11,38.13,41700.0,26.5616,26.5616,26.5408,26.5547,41700.0
2014-01-30 12:35:00,38.12,38.21,38.12,38.21,177400.0,26.5477,26.6104,26.5477,26.6104,177400.0
2014-01-30 12:40:00,38.21,38.27,38.2,38.26,162400.0,26.6104,26.6522,26.6034,26.6452,162400.0
2014-01-30 12:45:00,38.25,38.29,38.25,38.28,243300.0,26.6383,26.6661,26.6383,26.6591,243300.0
2014-01-30 12:50:00,38.28,38.36,38.27,38.35,221900.0,26.6591,26.7149,26.6522,26.7079,221900.0
2014-01-30 12:55:00,38.35,38.41,38.32,38.38,366100.0,26.7079,26.7497,26.687,26.7288,366100.0
2014-01-30 13:00:00,38.37,38.37,38.29,38.29,65000.0,26.7218,26.7218,26.6661,26.6661,65000.0
2014-01-30 13:05:00,38.29,38.3,38.27,38.28,58000.0,26.6661,26.6731,26.6522,26.6591,58000.0
2014-01-30 13:10:00,38.28,38.29,38.23,38.23,79000.0,26.6591,26.6661,26.6243,26.6243,79000.0
2014-01-30 13:15:00,38.23,38.24,38.21,38.22,103200.0,26.6243,26.6313,26.6104,26.6174,103200.0
2014-01-30 13:20:00,38.22,38.23,38.19,38.21,67700.0,26.6174,26.6243,26.5965,26.6104,67700.0
2014-01-30 13:25:00,38.2,38.21,38.18,38.18,83900.0,26.6034,26.6104,26.5895,26.5895,83900.0
2014-01-30 13:30:00,38.18,38.19,38.11,38.12,163800.0,26.5895,26.5965,26.5408,26.5477,163800.0
2014-01-30 13:35:00,38.11,38.17,38.11,38.15,68400.0,26.5408,26.5825,26.5408,26.5686,68400.0
2014-01-30 13:40:00,38.15,38.16,38.11,38.12,110200.0,26.5686,26.5756,26.5408,26.5477,110200.0
2014-01-30 13:45:00,38.11,38.16,38.1,38.16,189800.0,26.5408,26.5756,26.5338,26.5756,189800.0
2014-01-30 13:50:00,38.16,38.16,38.13,38.15,81900.0,26.5756,26.5756,26.5547,26.5686,81900.0
2014-01-30 13:55:00,38.14,38.16,38.13,38.16,110400.0,26.5616,26.5756,26.5547,26.5756,110400.0
2014-01-30 14:00:00,38.16,38.18,38.14,38.14,65600.0,26.5756,26.5895,26.5616,26.5616,65600.0
2014-01-30 14:05:00,38.14,38.17,38.14,38.15,52000.0,26.5616,26.5825,26.5616,26.5686,52000.0
2014-01-30 14:10:00,38.15,38.15,38.13,38.14,47200.0,26.5686,26.5686,26.5547,26.5616,47200.0
2014-01-30 14:15:00,38.13,38.15,38.13,38.14,50500.0,26.5547,26.5686,26.5547,26.5616,50500.0
2014-01-30 14:20:00,38.14,38.18,38.13,38.16,63300.0,26.5616,26.5895,26.5547,26.5756,63300.0
2014-01-30 14:25:00,38.16,38.18,38.16,38.18,47400.0,26.5756,26.5895,26.5756,26.5895,47400.0
2014-01-30 14:30:00,38.18,38.22,38.17,38.19,88100.0,26.5895,26.6174,26.5825,26.5965,88100.0
2014-01-30 14:35:00,38.19,38.2,38.18,38.19,125100.0,26.5965,26.6034,26.5895,26.5965,125100.0
2014-01-30 14:40:00,38.19,38.21,38.17,38.19,166800.0,26.5965,26.6104,26.5825,26.5965,166800.0
2014-01-30 14:45:00,38.2,38.2,38.16,38.18,56700.0,26.6034,26.6034,26.5756,26.5895,56700.0
2014-01-30 14:50:00,38.18,38.2,38.17,38.18,90000.0,26.5895,26.6034,26.5825,26.5895,90000.0
2014-01-30 14:55:00,38.17,38.18,38.16,38.16,75100.0,26.5825,26.5895,26.5756,26.5756,75100.0
2014-01-30 15:00:00,38.17,38.21,38.16,38.18,162200.0,26.5825,26.6104,26.5756,26.5895,162200.0
2014-01-30 15:05:00,38.19,38.2,38.17,38.18,106800.0,26.5965,26.6034,26.5825,26.5895,106800.0
2014-01-30 15:10:00,38.18,38.2,38.17,38.2,112300.0,26.5895,26.6034,26.5825,26.6034,112300.0
2014-01-30 15:15:00,38.2,38.21,38.18,38.2,118300.0,26.6034,26.6104,26.5895,26.6034,118300.0
2014-01-30 15:20:00,38.19,38.22,38.18,38.21,224800.0,26.5965,26.6174,26.5895,26.6104,224800.0
2014-01-30 15:25:00,38.21,38.24,38.2,38.22,137700.0,26.6104,26.6313,26.6034,26.6174,137700.0
2014-01-30 15:30:00,38.23,38.24,38.22,38.23,106100.0,26.6243,26.6313,26.6174,26.6243,106100.0
2014-01-30 15:35:00,38.23,38.24,38.21,38.22,168300.0,26.6243,26.6313,26.6104,26.6174,168300.0
2014-01-30 15:40:00,38.22,38.26,38.21,38.24,166400.0,26.6174,26.6452,26.6104,26.6313,166400.0
2014-01-30 15:45:00,38.23,38.26,38.16,38.18,287700.0,26.6243,26.6452,26.5756,26.5895,287700.0
2014-01-30 15:50:00,38.18,38.23,38.18,38.22,233800.0,26.5895,26.6243,26.5895,26.6174,233800.0
2014-01-30 15:55:00,38.22,38.24,38.17,38.19,535600.0,26.6174,26.6313,26.5825,26.5965,535600.0
2014-01-31 09:30:00,37.95,37.95,37.72,37.87,436400.0,26.4293,26.4293,26.2691,26.3736,436400.0
2014-01-31 09:35:00,37.88,37.95,37.78,37.86,381200.0,26.3806,26.4293,26.3109,26.3666,381200.0
2014-01-31 09:40:00,37.85,37.87,37.79,37.83,163500.0,26.3597,26.3736,26.3179,26.3458,163500.0
2014-01-31 09:45:00,37.83,37.89,37.77,37.86,228800.0,26.3458,26.3875,26.304,26.3666,228800.0
2014-01-31 09:50:00,37.86,37.91,37.84,37.9,173800.0,26.3666,26.4015,26.3527,26.3945,173800.0
2014-01-31 09:55:00,37.9,37.93,37.85,37.85,223500.0,26.3945,26.4154,26.3597,26.3597,223500.0
2014-01-31 10:00:00,37.85,37.89,37.81,37.84,236900.0,26.3597,26.3875,26.3318,26.3527,236900.0
2014-01-31 10:05:00,37.84,37.9,37.83,37.88,264300.0,26.3527,26.3945,26.3458,26.3806,264300.0
2014-01-31 10:10:00,37.88,37.92,37.86,37.88,183400.0,26.3806,26.4084,26.3666,26.3806,183400.0
2014-01-31 10:15:00,37.88,37.91,37.86,37.89,254200.0,26.3806,26.4015,26.3666,26.3875,254200.0
2014-01-31 10:20:00,37.88,37.9,37.8,37.81,180600.0,26.3806,26.3945,26.3249,26.3318,180600.0
2014-01-31 10:25:00,37.82,37.82,37.77,37.8,200400.0,26.3388,26.3388,26.304,26.3249,200400.0
2014-01-31 10:30:00,37.79,37.84,37.79,37.82,89600.0,26.3179,26.3527,26.3179,26.3388,89600.0
2014-01-31 10:35:00,37.81,37.84,37.78,37.84,124800.0,26.3318,26.3527,26.3109,26.3527,124800.0
2014-01-31 10:40:00,37.84,37.87,37.8,37.82,172800.0,26.3527,26.3736,26.3249,26.3388,172800.0
2014-01-31 10:45:00,37.82,37.94,37.81,37.94,111600.0,26.3388,26.4224,26.3318,26.4224,111600.0
2014-01-31 10:50:00,37.94,37.98,37.91,37.94,192500.0,26.4224,26.4502,26.4015,26.4224,192500.0
2014-01-31 10:55:00,37.94,37.94,37.89,37.92,183900.0,26.4224,26.4224,26.3875,26.4084,183900.0
2014-01-31 11:00:00,37.91,38.0,37.9,37.99,97600.0,26.4015,26.4641,26.3945,26.4572,97600.0
2014-01-31 11:05:00,37.99,38.02,37.95,38.01,248000.0,26.4572,26.4781,26.4293,26.4711,248000.0
2014-01-31 11:10:00,38.01,38.01,37.95,37.96,175000.0,26.4711,26.4711,26.4293,26.4363,175000.0
2014-01-31 11:15:00,37.96,37.99,37.94,37.97,181200.0,26.4363,26.4572,26.4224,26.4433,181200.0
2014-01-31 11:20:00,37.97,38.01,37.96,38.0,104600.0,26.4433,26.4711,26.4363,26.4641,104600.0
2014-01-31 11:25:00,38.0,38.04,37.98,38.03,120300.0,26.4641,26.492,26.4502,26.485,120300.0
2014-01-31 11:30:00,38.04,38.07,37.99,38.03,156700.0,26.492,26.5129,26.4572,26.485,156700.0
2014-01-31 11:35:00,38.03,38.03,37.95,37.95,95800.0,26.485,26.485,26.4293,26.4293,95800.0
2014-01-31 11:40:00,37.96,38.01,37.95,38.0,114000.0,26.4363,26.4711,26.4293,26.4641,114000.0
2014-01-31 11:45:00,37.99,38.06,37.99,38.04,166600.0,26.4572,26.5059,26.4572,26.492,166600.0
2014-01-31 11:50:00,38.03,38.07,38.02,38.03,71900.0,26.485,26.5129,26.4781,26.485,71900.0
2014-01-31 11:55:00,38.04,38.13,38.02,38.11,98700.0,26.492,26.5547,26.4781,26.5408,98700.0
2014-01-31 12:00:00,38.12,38.16,38.1,38.12,153100.0,26.5477,26.5756,26.5338,26.5477,153100.0
2014-01-31 12:05:00,38.12,38.16,38.09,38.16,133700.0,26.5477,26.5756,26.5268,26.5756,133700.0
2014-01-31 12:10:00,38.15,38.16,38.09,38.1,83900.0,26.5686,26.5756,26.5268,26.5338,83900.0
2014-01-31 12:15:00,38.09,38.12,38.08,38.1,46500.0,26.5268,26.5477,26.5199,26.5338,46500.0
2014-01-31 12:20:00,38.1,38.1,38.05,38.06,223800.0,26.5338,26.5338,26.499,26.5059,223800.0
2014-01-31 12:25:00,38.05,38.09,38.03,38.09,91800.0,26.499,26.5268,26.485,26.5268,91800.0
2014-01-31 12:30:00,38.09,38.1,38.01,38.02,83800.0,26.5268,26.5338,26.4711,26.4781,83800.0
2014-01-31 12:35:00,38.02,38.06,38.0,38.03,72600.0,26.4781,26.5059,26.4641,26.485,72600.0
2014-01-31 12:40:00,38.02,38.03,37.98,38.0,138800.0,26.4781,26.485,26.4502,26.4641,138800.0
2014-01-31 12:45:00,38.0,38.04,37.99,38.0,182900.0,26.4641,26.492,26.4572,26.4641,182900.0
2014-01-31 12:50:00,38.0,38.03,37.98,38.03,113000.0,26.4641,26.485,26.4502,26.485,113000.0
2014-01-31 12:55:00,38.04,38.05,37.99,37.99,106900.0,26.492,26.499,26.4572,26.4572,106900.0
2014-01-31 13:00:00,38.0,38.02,37.99,37.99,80200.0,26.4641,26.4781,26.4572,26.4572,80200.0
2014-01-31 13:05:00,37.98,37.99,37.92,37.94,126800.0,26.4502,26.4572,26.4084,26.4224,126800.0
2014-01-31 13:10:00,37.94,37.95,37.91,37.94,71100.0,26.4224,26.4293,26.4015,26.4224,71100.0
2014-01-31 13:15:00,37.93,37.96,37.92,37.93,111600.0,26.4154,26.4363,26.4084,26.4154,111600.0
2014-01-31 13:20:00,37.92,37.97,37.91,37.97,112800.0,26.4084,26.4433,26.4015,26.4433,112800.0
2014-01-31 13:25:00,37.97,37.98,37.94,37.97,64400.0,26.4433,26.4502,26.4224,26.4433,64400.0
2014-01-31 13:30:00,37.97,38.0,37.95,37.96,71700.0,26.4433,26.4641,26.4293,26.4363,71700.0
2014-01-31 13:35:00,37.96,37.99,37.96,37.98,53800.0,26.4363,26.4572,26.4363,26.4502,53800.0
2014-01-31 13:40:00,37.99,38.01,37.97,38.01,67100.0,26.4572,26.4711,26.4433,26.4711,67100.0
2014-01-31 13:45:00,38.01,38.07,38.0,38.04,91400.0,26.4711,26.5129,26.4641,26.492,91400.0
2014-01-31 13:50:00,38.04,38.08,38.04,38.05,58800.0,26.492,26.5199,26.492,26.499,58800.0
2014-01-31 13:55:00,38.05,38.09,38.05,38.09,59700.0,26.499,26.5268,26.499,26.5268,59700.0
2014-01-31 14:00:00,38.09,38.15,38.09,38.14,89300.0,26.5268,26.5686,26.5268,26.5616,89300.0
2014-01-31 14:05:00,38.13,38.13,38.11,38.12,75200.0,26.5547,26.5547,26.5408,26.5477,75200.0
2014-01-31 14:10:00,38.12,38.12,38.07,38.11,96300.0,26.5477,26.5477,26.5129,26.5408,96300.0
2014-01-31 14:15:00,38.11,38.11,38.09,38.11,58200.0,26.5408,26.5408,26.5268,26.5408,58200.0
2014-01-31 14:20:00,38.11,38.11,38.08,38.09,44400.0,26.5408,26.5408,26.5199,26.5268,44400.0
2014-01-31 14:25:00,38.09,38.12,38.08,38.12,71200.0,26.5268,26.5477,26.5199,26.5477,71200.0
2014-01-31 14:30:00,38.12,38.14,38.07,38.08,113300.0,26.5477,26.5616,26.5129,26.5199,113300.0
2014-01-31 14:35:00,38.08,38.14,38.07,38.13,76400.0,26.5199,26.5616,26.5129,26.5547,76400.0
2014-01-31 14:40:00,38.13,38.13,38.09,38.12,67000.0,26.5547,26.5547,26.5268,26.5477,67000.0
2014-01-31 14:45:00,38.12,38.12,38.09,38.1,48800.0,26.5477,26.5477,26.5268,26.5338,48800.0
2014-01-31 14:50:00,38.1,38.11,38.06,38.09,252100.0,26.5338,26.5408,26.5059,26.5268,252100.0
2014-01-31 14:55:00,38.09,38.11,38.07,38.08,101400.0,26.5268,26.5408,26.5129,26.5199,101400.0
2014-01-31 15:00:00,38.07,38.07,37.99,38.01,245900.0,26.5129,26.5129,26.4572,26.4711,245900.0
2014-01-31 15:05:00,38.01,38.02,37.96,37.96,235200.0,26.4711,26.4781,26.4363,26.4363,235200.0
2014-01-31 15:10:00,37.97,37.99,37.96,37.98,123000.0,26.4433,26.4572,26.4363,26.4502,123000.0
2014-01-31 15:15:00,37.98,37.98,37.91,37.91,155800.0,26.4502,26.4502,26.4015,26.4015,155800.0
2014-01-31 15:20:00,37.91,37.93,37.89,37.93,314900.0,26.4015,26.4154,26.3875,26.4154,314900.0
2014-01-31 15:25:00,37.92,37.95,37.91,37.94,211900.0,26.4084,26.4293,26.4015,26.4224,211900.0
2014-01-31 15:30:00,37.95,37.99,37.94,37.98,160700.0,26.4293,26.4572,26.4224,26.4502,160700.0
2014-01-31 15:35:00,37.98,37.99,37.89,37.9,262900.0,26.4502,26.4572,26.3875,26.3945,262900.0
2014-01-31 15:40:00,37.9,37.94,37.89,37.93,219200.0,26.3945,26.4224,26.3875,26.4154,219200.0
2014-01-31 15:45:00,37.93,37.93,37.81,37.84,602900.0,26.4154,26.4154,26.3318,26.3527,602900.0
2014-01-31 15:50:00,37.84,37.88,37.83,37.84,522000.0,26.3527,26.3806,26.3458,26.3527,522000.0
2014-01-31 15:55:00,37.84,37.84,37.75,37.81,1445200.0,26.3527,26.3527,26.29,26.3318,1445200.0
2014-02-03 09:30:00,38.02,38.02,37.72,37.72,846800.0,26.4781,26.4781,26.2691,26.2691,846800.0
2014-02-03 09:35:00,37.72,37.74,37.61,37.61,619600.0,26.2691,26.2831,26.1925,26.1925,619600.0
2014-02-03 09:40:00,37.61,37.67,37.51,37.53,385100.0,26.1925,26.2343,26.1229,26.1368,385100.0
2014-02-03 09:45:00,37.52,37.55,37.44,37.45,639300.0,26.1299,26.1508,26.0741,26.0811,639300.0
2014-02-03 09:50:00,37.44,37.5,37.44,37.45,279700.0,26.0741,26.1159,26.0741,26.0811,279700.0
2014-02-03 09:55:00,37.45,37.47,37.38,37.38,257000.0,26.0811,26.095,26.0324,26.0324,257000.0
2014-02-03 10:00:00,37.39,37.39,37.3,37.36,397000.0,26.0393,26.0393,25.9766,26.0184,397000.0
2014-02-03 10:05:00,37.36,37.39,37.33,37.38,278900.0,26.0184,26.0393,25.9975,26.0324,278900.0
2014-02-03 10:10:00,37.37,37.39,37.3,37.31,406200.0,26.0254,26.0393,25.9766,25.9836,406200.0
2014-02-03 10:15:00,37.31,37.39,37.3,37.33,356600.0,25.9836,26.0393,25.9766,25.9975,356600.0
2014-02-03 10:20:00,37.34,37.47,37.33,37.47,406100.0,26.0045,26.095,25.9975,26.095,406100.0
2014-02-03 10:25:00,37.48,37.54,37.44,37.51,284500.0,26.102,26.1438,26.0741,26.1229,284500.0
2014-02-03 10:30:00,37.51,37.56,37.5,37.53,145900.0,26.1229,26.1577,26.1159,26.1368,145900.0
2014-02-03 10:35:00,37.53,37.67,37.52,37.65,172500.0,26.1368,26.2343,26.1299,26.2204,172500.0
2014-02-03 10:40:00,37.66,37.68,37.62,37.66,269300.0,26.2274,26.2413,26.1995,26.2274,269300.0
2014-02-03 10:45:00,37.66,37.7,37.64,37.67,134500.0,26.2274,26.2552,26.2134,26.2343,134500.0
2014-02-03 10:50:00,37.67,37.71,37.63,37.64,190500.0,26.2343,26.2622,26.2065,26.2134,190500.0
2014-02-03 10:55:00,37.64,37.68,37.62,37.66,207300.0,26.2134,26.2413,26.1995,26.2274,207300.0
2014-02-03 11:00:00,37.66,37.68,37.59,37.61,127100.0,26.2274,26.2413,26.1786,26.1925,127100.0
2014-02-03 11:05:00,37.6,37.64,37.59,37.6,128100.0,26.1856,26.2134,26.1786,26.1856,128100.0
2014-02-03 11:10:00,37.6,37.67,37.59,37.62,143700.0,26.1856,26.2343,26.1786,26.1995,143700.0
2014-02-03 11:15:00,37.61,37.62,37.55,37.55,147100.0,26.1925,26.1995,26.1508,26.1508,147100.0
2014-02-03 11:20:00,37.56,37.56,37.5,37.54,245300.0,26.1577,26.1577,26.1159,26.1438,245300.0
2014-02-03 11:25:00,37.55,37.56,37.5,37.52,220200.0,26.1508,26.1577,26.1159,26.1299,220200.0
2014-02-03 11:30:00,37.51,37.56,37.5,37.55,142600.0,26.1229,26.1577,26.1159,26.1508,142600.0
2014-02-03 11:35:00,37.54,37.56,37.51,37.55,100000.0,26.1438,26.1577,26.1229,26.1508,100000.0
2014-02-03 11:40:00,37.55,37.58,37.51,37.51,140800.0,26.1508,26.1716,26.1229,26.1229,140800.0
2014-02-03 11:45:00,37.51,37.52,37.45,37.49,171000.0,26.1229,26.1299,26.0811,26.109,171000.0
2014-02-03 11:50:00,37.48,37.51,37.45,37.51,86600.0,26.102,26.1229,26.0811,26.1229,86600.0
2014-02-03 11:55:00,37.5,37.51,37.45,37.47,114900.0,26.1159,26.1229,26.0811,26.095,114900.0
2014-02-03 12:00:00,37.47,37.47,37.34,37.35,249100.0,26.095,26.095,26.0045,26.0115,249100.0
2014-02-03 12:05:00,37.35,37.38,37.34,37.37,243500.0,26.0115,26.0324,26.0045,26.0254,243500.0
2014-02-03 12:10:00,37.36,37.37,37.31,37.33,162100.0,26.0184,26.0254,25.9836,25.9975,162100.0
2014-02-03 12:15:00,37.34,37.34,37.31,37.34,126100.0,26.0045,26.0045,25.9836,26.0045,126100.0
2014-02-03 12:20:00,37.35,37.37,37.32,37.35,123700.0,26.0115,26.0254,25.9906,26.0115,123700.0
2014-02-03 12:25:00,37.36,37.4,37.35,37.38,138200.0,26.0184,26.0463,26.0115,26.0324,138200.0
2014-02-03 12:30:00,37.38,37.4,37.33,37.33,216700.0,26.0324,26.0463,25.9975,25.9975,216700.0
2014-02-03 12:35:00,37.34,37.38,37.33,37.38,203700.0,26.0045,26.0324,25.9975,26.0324,203700.0
2014-02-03 12:40:00,37.38,37.4,37.36,37.39,129400.0,26.0324,26.0463,26.0184,26.0393,129400.0
2014-02-03 12:45:00,37.38,37.4,37.37,37.39,104100.0,26.0324,26.0463,26.0254,26.0393,104100.0
2014-02-03 12:50:00,37.39,37.42,37.37,37.39,154600.0,26.0393,26.0602,26.0254,26.0393,154600.0
2014-02-03 12:55:00,37.4,37.41,37.38,37.38,138500.0,26.0463,26.0533,26.0324,26.0324,138500.0
2014-02-03 13:00:00,37.38,37.39,37.34,37.34,136300.0,26.0324,26.0393,26.0045,26.0045,136300.0
2014-02-03 13:05:00,37.33,37.37,37.33,37.36,128000.0,25.9975,26.0254,25.9975,26.0184,128000.0
2014-02-03 13:10:00,37.36,37.4,37.35,37.38,160500.0,26.0184,26.0463,26.0115,26.0324,160500.0
2014-02-03 13:15:00,37.37,37.39,37.35,37.36,145900.0,26.0254,26.0393,26.0115,26.0184,145900.0
2014-02-03 13:20:00,37.36,37.4,37.35,37.37,115400.0,26.0184,26.0463,26.0115,26.0254,115400.0
2014-02-03 13:25:00,37.37,37.39,37.35,37.38,121600.0,26.0254,26.0393,26.0115,26.0324,121600.0
2014-02-03 13:30:00,37.38,37.41,37.36,37.4,147900.0,26.0324,26.0533,26.0184,26.0463,147900.0
2014-02-03 13:35:00,37.41,37.41,37.36,37.37,116100.0,26.0533,26.0533,26.0184,26.0254,116100.0
2014-02-03 13:40:00,37.37,37.39,37.35,37.37,119000.0,26.0254,26.0393,26.0115,26.0254,119000.0
2014-02-03 13:45:00,37.37,37.38,37.31,37.33,194800.0,26.0254,26.0324,25.9836,25.9975,194800.0
2014-02-03 13:50:00,37.33,37.36,37.31,37.32,235600.0,25.9975,26.0184,25.9836,25.9906,235600.0
2014-02-03 13:55:00,37.33,37.38,37.32,37.33,390900.0,25.9975,26.0324,25.9906,25.9975,390900.0
2014-02-03 14:00:00,37.32,37.37,37.31,37.37,123500.0,25.9906,26.0254,25.9836,26.0254,123500.0
2014-02-03 14:05:00,37.37,37.39,37.35,37.37,124900.0,26.0254,26.0393,26.0115,26.0254,124900.0
2014-02-03 14:10:00,37.37,37.37,37.32,37.36,312300.0,26.0254,26.0254,25.9906,26.0184,312300.0
2014-02-03 14:15:00,37.36,37.4,37.34,37.37,118500.0,26.0184,26.0463,26.0045,26.0254,118500.0
2014-02-03 14:20:00,37.37,37.37,37.33,37.35,166100.0,26.0254,26.0254,25.9975,26.0115,166100.0
2014-02-03 14:25:00,37.35,37.35,37.3,37.33,104300.0,26.0115,26.0115,25.9766,25.9975,104300.0
2014-02-03 14:30:00,37.32,37.34,37.27,37.27,227000.0,25.9906,26.0045,25.9558,25.9558,227000.0
2014-02-03 14:35:00,37.27,37.3,37.25,37.29,250500.0,25.9558,25.9766,25.9418,25.9697,250500.0
2014-02-03 14:40:00,37.29,37.3,37.25,37.26,184700.0,25.9697,25.9766,25.9418,25.9488,184700.0
2014-02-03 14:45:00,37.26,37.29,37.25,37.26,125800.0,25.9488,25.9697,25.9418,25.9488,125800.0
2014-02-03 14:50:00,37.27,37.28,37.25,37.28,269000.0,25.9558,25.9627,25.9418,25.9627,269000.0
2014-02-03 14:55:00,37.28,37.29,37.27,37.28,208100.0,25.9627,25.9697,25.9558,25.9627,208100.0
2014-02-03 15:00:00,37.28,37.33,37.26,37.33,209300.0,25.9627,25.9975,25.9488,25.9975,209300.0
2014-02-03 15:05:00,37.33,37.35,37.29,37.33,305700.0,25.9975,26.0115,25.9697,25.9975,305700.0
2014-02-03 15:10:00,37.32,37.34,37.28,37.3,332800.0,25.9906,26.0045,25.9627,25.9766,332800.0
2014-02-03 15:15:00,37.31,37.32,37.28,37.29,212900.0,25.9836,25.9906,25.9627,25.9697,212900.0
2014-02-03 15:20:00,37.29,37.3,37.26,37.28,274300.0,25.9697,25.9766,25.9488,25.9627,274300.0
2014-02-03 15:25:00,37.28,37.29,37.26,37.28,227300.0,25.9627,25.9697,25.9488,25.9627,227300.0
2014-02-03 15:30:00,37.28,37.28,37.19,37.2,770000.0,25.9627,25.9627,25.9,25.907,770000.0
2014-02-03 15:35:00,37.2,37.26,37.2,37.24,400200.0,25.907,25.9488,25.907,25.9349,400200.0
2014-02-03 15:40:00,37.24,37.25,37.17,37.17,351600.0,25.9349,25.9418,25.8861,25.8861,351600.0
2014-02-03 15:45:00,37.18,37.18,37.1,37.1,738000.0,25.8931,25.8931,25.8374,25.8374,738000.0
2014-02-03 15:50:00,37.11,37.19,37.1,37.19,596500.0,25.8443,25.9,25.8374,25.9,596500.0
2014-02-03 15:55:00,37.18,37.23,37.14,37.18,995800.0,25.8931,25.9279,25.8652,25.8931,995800.0
2014-02-04 09:30:00,37.43,37.49,37.25,37.27,635400.0,26.0672,26.109,25.9418,25.9558,635400.0
2014-02-04 09:35:00,37.28,37.35,37.26,37.26,357400.0,25.9627,26.0115,25.9488,25.9488,357400.0
2014-02-04 09:40:00,37.25,37.31,37.23,37.23,310700.0,25.9418,25.9836,25.9279,25.9279,310700.0
2014-02-04 09:45:00,37.24,37.27,37.21,37.22,185700.0,25.9349,25.9558,25.914,25.9209,185700.0
2014-02-04 09:50:00,37.23,37.34,37.21,37.31,230100.0,25.9279,26.0045,25.914,25.9836,230100.0
2014-02-04 09:55:00,37.3,37.44,37.3,37.42,265600.0,25.9766,26.0741,25.9766,26.0602,265600.0
2014-02-04 10:00:00,37.43,37.44,37.31,37.33,291400.0,26.0672,26.0741,25.9836,25.9975,291400.0
2014-02-04 10:05:00,37.33,37.36,37.3,37.34,263600.0,25.9975,26.0184,25.9766,26.0045,263600.0
2014-02-04 10:10:00,37.34,37.39,37.33,37.35,393200.0,26.0045,26.0393,25.9975,26.0115,393200.0
2014-02-04 10:15:00,37.35,37.41,37.34,37.37,255900.0,26.0115,26.0533,26.0045,26.0254,255900.0
2014-02-04 10:20:00,37.36,37.37,37.3,37.32,312600.0,26.0184,26.0254,25.9766,25.9906,312600.0
2014-02-04 10:25:00,37.32,37.4,37.31,37.4,182200.0,25.9906,26.0463,25.9836,26.0463,182200.0
2014-02-04 10:30:00,37.4,37.42,37.37,37.39,125000.0,26.0463,26.0602,26.0254,26.0393,125000.0
2014-02-04 10:35:00,37.38,37.41,37.3,37.35,232800.0,26.0324,26.0533,25.9766,26.0115,232800.0
2014-02-04 10:40:00,37.35,37.39,37.34,37.37,157200.0,26.0115,26.0393,26.0045,26.0254,157200.0
2014-02-04 10:45:00,37.36,37.38,37.3,37.31,117700.0,26.0184,26.0324,25.9766,25.9836,117700.0
2014-02-04 10:50:00,37.3,37.32,37.26,37.27,167300.0,25.9766,25.9906,25.9488,25.9558,167300.0
2014-02-04 10:55:00,37.27,37.32,37.26,37.3,161000.0,25.9558,25.9906,25.9488,25.9766,161000.0
2014-02-04 11:00:00,37.3,37.4,37.29,37.36,278400.0,25.9766,26.0463,25.9697,26.0184,278400.0
2014-02-04 11:05:00,37.36,37.46,37.34,37.44,257200.0,26.0184,26.0881,26.0045,26.0741,257200.0
2014-02-04 11:10:00,37.44,37.47,37.42,37.43,340200.0,26.0741,26.095,26.0602,26.0672,340200.0
2014-02-04 11:15:00,37.44,37.45,37.41,37.42,249400.0,26.0741,26.0811,26.0533,26.0602,249400.0
2014-02-04 11:20:00,37.42,37.42,37.36,37.37,250700.0,26.0602,26.0602,26.0184,26.0254,250700.0
2014-02-04 11:25:00,37.37,37.41,37.37,37.4,143600.0,26.0254,26.0533,26.0254,26.0463,143600.0
2014-02-04 11:30:00,37.4,37.4,37.36,37.37,85900.0,26.0463,26.0463,26.0184,26.0254,85900.0
2014-02-04 11:35:00,37.37,37.37,37.34,37.37,105000.0,26.0254,26.0254,26.0045,26.0254,105000.0
2014-02-04 11:40:00,37.37,37.37,37.31,37.36,187700.0,26.0254,26.0254,25.9836,26.0184,187700.0
2014-02-04 11:45:00,37.36,37.37,37.32,37.37,82900.0,26.0184,26.0254,25.9906,26.0254,82900.0
2014-02-04 11:50:00,37.37,37.37,37.34,37.35,80800.0,26.0254,26.0254,26.0045,26.0115,80800.0
2014-02-04 11:55:00,37.36,37.38,37.35,37.37,123400.0,26.0184,26.0324,26.0115,26.0254,123400.0
2014-02-04 12:00:00,37.38,37.4,37.36,37.39,92700.0,26.0324,26.0463,26.0184,26.0393,92700.0
2014-02-04 12:05:00,37.38,37.41,37.36,37.39,118000.0,26.0324,26.0533,26.0184,26.0393,118000.0
2014-02-04 12:10:00,37.4,37.41,37.38,37.38,134300.0,26.0463,26.0533,26.0324,26.0324,134300.0
2014-02-04 12:15:00,37.37,37.41,37.37,37.38,117300.0,26.0254,26.0533,26.0254,26.0324,117300.0
2014-02-04 12:20:00,37.39,37.42,37.39,37.4,96400.0,26.0393,26.0602,26.0393,26.0463,96400.0
2014-02-04 12:25:00,37.4,37.43,37.39,37.4,142900.0,26.0463,26.0672,26.0393,26.0463,142900.0
2014-02-04 12:30:00,37.39,37.43,37.39,37.4,144300.0,26.0393,26.0672,26.0393,26.0463,144300.0
2014-02-04 12:35:00,37.4,37.41,37.39,37.39,126900.0,26.0463,26.0533,26.0393,26.0393,126900.0
2014-02-04 12:40:00,37.39,37.42,37.38,37.41,150200.0,26.0393,26.0602,26.0324,26.0533,150200.0
2014-02-04 12:45:00,37.41,37.41,37.39,37.4,223500.0,26.0533,26.0533,26.0393,26.0463,223500.0
2014-02-04 12:50:00,37.39,37.4,37.38,37.4,59000.0,26.0393,26.0463,26.0324,26.0463,59000.0
2014-02-04 12:55:00,37.4,37.42,37.39,37.4,90600.0,26.0463,26.0602,26.0393,26.0463,90600.0
2014-02-04 13:00:00,37.41,37.43,37.39,37.41,100900.0,26.0533,26.0672,26.0393,26.0533,100900.0
2014-02-04 13:05:00,37.4,37.44,37.4,37.4,133500.0,26.0463,26.0741,26.0463,26.0463,133500.0
2014-02-04 13:10:00,37.4,37.41,37.37,37.38,187800.0,26.0463,26.0533,26.0254,26.0324,187800.0
2014-02-04 13:15:00,37.39,37.41,37.37,37.4,184500.0,26.0393,26.0533,26.0254,26.0463,184500.0
2014-02-04 13:20:00,37.4,37.43,37.38,37.42,138200.0,26.0463,26.0672,26.0324,26.0602,138200.0
2014-02-04 13:25:00,37.42,37.44,37.41,37.43,66400.0,26.0602,26.0741,26.0533,26.0672,66400.0
2014-02-04 13:30:00,37.43,37.48,37.42,37.48,93300.0,26.0672,26.102,26.0602,26.102,93300.0
2014-02-04 13:35:00,37.48,37.49,37.43,37.45,256700.0,26.102,26.109,26.0672,26.0811,256700.0
2014-02-04 13:40:00,37.45,37.47,37.44,37.47,76700.0,26.0811,26.095,26.0741,26.095,76700.0
2014-02-04 13:45:00,37.47,37.47,37.43,37.44,69000.0,26.095,26.095,26.0672,26.0741,69000.0
2014-02-04 13:50:00,37.44,37.45,37.41,37.43,259700.0,26.0741,26.0811,26.0533,26.0672,259700.0
2014-02-04 13:55:00,37.43,37.44,37.39,37.42,100600.0,26.0672,26.0741,26.0393,26.0602,100600.0
2014-02-04 14:00:00,37.43,37.44,37.39,37.42,115300.0,26.0672,26.0741,26.0393,26.0602,115300.0
2014-02-04 14:05:00,37.43,37.43,37.4,37.41,64900.0,26.0672,26.0672,26.0463,26.0533,64900.0
2014-02-04 14:10:00,37.41,37.45,37.39,37.45,107400.0,26.0533,26.0811,26.0393,26.0811,107400.0
2014-02-04 14:15:00,37.45,37.45,37.43,37.45,96400.0,26.0811,26.0811,26.0672,26.0811,96400.0
2014-02-04 14:20:00,37.45,37.5,37.44,37.49,249900.0,26.0811,26.1159,26.0741,26.109,249900.0
2014-02-04 14:25:00,37.49,37.54,37.48,37.52,461200.0,26.109,26.1438,26.102,26.1299,461200.0
2014-02-04 14:30:00,37.51,37.52,37.49,37.49,214500.0,26.1229,26.1299,26.109,26.109,214500.0
2014-02-04 14:35:00,37.5,37.53,37.49,37.49,180600.0,26.1159,26.1368,26.109,26.109,180600.0
2014-02-04 14:40:00,37.5,37.55,37.49,37.52,207500.0,26.1159,26.1508,26.109,26.1299,207500.0
2014-02-04 14:45:00,37.51,37.54,37.51,37.53,98700.0,26.1229,26.1438,26.1229,26.1368,98700.0
2014-02-04 14:50:00,37.54,37.54,37.51,37.53,67700.0,26.1438,26.1438,26.1229,26.1368,67700.0
2014-02-04 14:55:00,37.54,37.55,37.51,37.52,174900.0,26.1438,26.1508,26.1229,26.1299,174900.0
2014-02-04 15:00:00,37.51,37.54,37.49,37.49,334600.0,26.1229,26.1438,26.109,26.109,334600.0
2014-02-04 15:05:00,37.49,37.51,37.47,37.51,363200.0,26.109,26.1229,26.095,26.1229,363200.0
2014-02-04 15:10:00,37.51,37.51,37.46,37.5,106400.0,26.1229,26.1229,26.0881,26.1159,106400.0
2014-02-04 15:15:00,37.49,37.5,37.45,37.47,124100.0,26.109,26.1159,26.0811,26.095,124100.0
2014-02-04 15:20:00,37.46,37.51,37.41,37.42,250500.0,26.0881,26.1229,26.0533,26.0602,250500.0
2014-02-04 15:25:00,37.41,37.43,37.32,37.34,295500.0,26.0533,26.0672,25.9906,26.0045,295500.0
2014-02-04 15:30:00,37.34,37.44,37.32,37.43,259400.0,26.0045,26.0741,25.9906,26.0672,259400.0
2014-02-04 15:35:00,37.43,37.46,37.41,37.45,248700.0,26.0672,26.0881,26.0533,26.0811,248700.0
2014-02-04 15:40:00,37.44,37.5,37.44,37.47,190600.0,26.0741,26.1159,26.0741,26.095,190600.0
2014-02-04 15:45:00,37.48,37.5,37.47,37.47,469900.0,26.102,26.1159,26.095,26.095,469900.0
2014-02-04 15:50:00,37.48,37.53,37.45,37.53,363000.0,26.102,26.1368,26.0811,26.1368,363000.0
2014-02-04 15:55:00,37.53,37.55,37.45,37.47,656800.0,26.1368,26.1508,26.0811,26.095,656800.0
2014-02-05 09:30:00,37.55,37.59,37.46,37.51,648100.0,26.1508,26.1786,26.0881,26.1229,648100.0
2014-02-05 09:35:00,37.5,37.58,37.47,37.49,209500.0,26.1159,26.1716,26.095,26.109,209500.0
2014-02-05 09:40:00,37.49,37.5,37.38,37.41,120800.0,26.109,26.1159,26.0324,26.0533,120800.0
2014-02-05 09:45:00,37.41,37.46,37.38,37.42,103700.0,26.0533,26.0881,26.0324,26.0602,103700.0
2014-02-05 09:50:00,37.42,37.48,37.4,37.46,93300.0,26.0602,26.102,26.0463,26.0881,93300.0
2014-02-05 09:55:00,37.46,37.48,37.38,37.46,107500.0,26.0881,26.102,26.0324,26.0881,107500.0
2014-02-05 10:00:00,37.46,37.62,37.45,37.57,256500.0,26.0881,26.1995,26.0811,26.1647,256500.0
2014-02-05 10:05:00,37.57,37.59,37.52,37.55,192500.0,26.1647,26.1786,26.1299,26.1508,192500.0
2014-02-05 10:10:00,37.55,37.62,37.47,37.51,441800.0,26.1508,26.1995,26.095,26.1229,441800.0
2014-02-05 10:15:00,37.51,37.54,37.47,37.5,175300.0,26.1229,26.1438,26.095,26.1159,175300.0
2014-02-05 10:20:00,37.5,37.51,37.43,37.48,227700.0,26.1159,26.1229,26.0672,26.102,227700.0
2014-02-05 10:25:00,37.47,37.54,37.47,37.51,158500.0,26.095,26.1438,26.095,26.1229,158500.0
2014-02-05 10:30:00,37.52,37.57,37.48,37.56,175900.0,26.1299,26.1647,26.102,26.1577,175900.0
2014-02-05 10:35:00,37.56,37.57,37.52,37.54,143700.0,26.1577,26.1647,26.1299,26.1438,143700.0
2014-02-05 10:40:00,37.55,37.57,37.51,37.52,110000.0,26.1508,26.1647,26.1229,26.1299,110000.0
2014-02-05 10:45:00,37.52,37.54,37.49,37.52,129000.0,26.1299,26.1438,26.109,26.1299,129000.0
2014-02-05 10:50:00,37.52,37.56,37.52,37.55,140400.0,26.1299,26.1577,26.1299,26.1508,140400.0
2014-02-05 10:55:00,37.54,37.55,37.49,37.53,126900.0,26.1438,26.1508,26.109,26.1368,126900.0
2014-02-05 11:00:00,37.52,37.53,37.48,37.48,72400.0,26.1299,26.1368,26.102,26.102,72400.0
2014-02-05 11:05:00,37.48,37.51,37.43,37.43,110600.0,26.102,26.1229,26.0672,26.0672,110600.0
2014-02-05 11:10:00,37.43,37.46,37.43,37.45,75400.0,26.0672,26.0881,26.0672,26.0811,75400.0
2014-02-05 11:15:00,37.45,37.47,37.42,37.44,76100.0,26.0811,26.095,26.0602,26.0741,76100.0
2014-02-05 11:20:00,37.43,37.49,37.43,37.49,107000.0,26.0672,26.109,26.0672,26.109,107000.0
2014-02-05 11:25:00,37.48,37.55,37.47,37.53,193500.0,26.102,26.1508,26.095,26.1368,193500.0
2014-02-05 11:30:00,37.54,37.56,37.53,37.54,113900.0,26.1438,26.1577,26.1368,26.1438,113900.0
2014-02-05 11:35:00,37.54,37.54,37.51,37.52,123400.0,26.1438,26.1438,26.1229,26.1299,123400.0
2014-02-05 11:40:00,37.52,37.59,37.52,37.58,196300.0,26.1299,26.1786,26.1299,26.1716,196300.0
2014-02-05 11:45:00,37.58,37.65,37.58,37.6,255700.0,26.1716,26.2204,26.1716,26.1856,255700.0
2014-02-05 11:50:00,37.6,37.62,37.58,37.6,93300.0,26.1856,26.1995,26.1716,26.1856,93300.0
2014-02-05 11:55:00,37.59,37.62,37.58,37.61,99000.0,26.1786,26.1995,26.1716,26.1925,99000.0
2014-02-05 12:00:00,37.61,37.61,37.59,37.6,66500.0,26.1925,26.1925,26.1786,26.1856,66500.0
2014-02-05 12:05:00,37.6,37.63,37.58,37.59,164800.0,26.1856,26.2065,26.1716,26.1786,164800.0
2014-02-05 12:10:00,37.59,37.61,37.57,37.61,48300.0,26.1786,26.1925,26.1647,26.1925,48300.0
2014-02-05 12:15:00,37.6,37.61,37.56,37.6,92500.0,26.1856,26.1925,26.1577,26.1856,92500.0
2014-02-05 12:20:00,37.61,37.61,37.57,37.58,107800.0,26.1925,26.1925,26.1647,26.1716,107800.0
2014-02-05 12:25:00,37.59,37.61,37.58,37.58,96400.0,26.1786,26.1925,26.1716,26.1716,96400.0
2014-02-05 12:30:00,37.58,37.6,37.55,37.56,66300.0,26.1716,26.1856,26.1508,26.1577,66300.0
2014-02-05 12:35:00,37.56,37.56,37.52,37.52,107400.0,26.1577,26.1577,26.1299,26.1299,107400.0
2014-02-05 12:40:00,37.53,37.57,37.52,37.53,100600.0,26.1368,26.1647,26.1299,26.1368,100600.0
2014-02-05 12:45:00,37.53,37.55,37.52,37.52,72600.0,26.1368,26.1508,26.1299,26.1299,72600.0
2014-02-05 12:50:00,37.52,37.56,37.52,37.56,20900.0,26.1299,26.1577,26.1299,26.1577,20900.0
2014-02-05 12:55:00,37.56,37.61,37.55,37.59,139800.0,26.1577,26.1925,26.1508,26.1786,139800.0
2014-02-05 13:00:00,37.6,37.64,37.59,37.64,129800.0,26.1856,26.2134,26.1786,26.2134,129800.0
2014-02-05 13:05:00,37.65,37.66,37.62,37.64,174500.0,26.2204,26.2274,26.1995,26.2134,174500.0
2014-02-05 13:10:00,37.63,37.66,37.63,37.63,115200.0,26.2065,26.2274,26.2065,26.2065,115200.0
2014-02-05 13:15:00,37.63,37.65,37.61,37.62,74300.0,26.2065,26.2204,26.1925,26.1995,74300.0
2014-02-05 13:20:00,37.61,37.64,37.59,37.6,145900.0,26.1925,26.2134,26.1786,26.1856,145900.0
2014-02-05 13:25:00,37.61,37.63,37.59,37.62,142600.0,26.1925,26.2065,26.1786,26.1995,142600.0
2014-02-05 13:30:00,37.63,37.66,37.62,37.65,49800.0,26.2065,26.2274,26.1995,26.2204,49800.0
2014-02-05 13:35:00,37.66,37.66,37.64,37.65,57300.0,26.2274,26.2274,26.2134,26.2204,57300.0
2014-02-05 13:40:00,37.64,37.66,37.63,37.63,137100.0,26.2134,26.2274,26.2065,26.2065,137100.0
2014-02-05 13:45:00,37.63,37.64,37.61,37.63,88100.0,26.2065,26.2134,26.1925,26.2065,88100.0
2014-02-05 13:50:00,37.63,37.65,37.62,37.64,65800.0,26.2065,26.2204,26.1995,26.2134,65800.0
2014-02-05 13:55:00,37.64,37.65,37.63,37.63,74300.0,26.2134,26.2204,26.2065,26.2065,74300.0
2014-02-05 14:00:00,37.63,37.64,37.61,37.62,130200.0,26.2065,26.2134,26.1925,26.1995,130200.0
2014-02-05 14:05:00,37.62,37.63,37.59,37.61,186400.0,26.1995,26.2065,26.1786,26.1925,186400.0
2014-02-05 14:10:00,37.6,37.63,37.6,37.63,147000.0,26.1856,26.2065,26.1856,26.2065,147000.0
2014-02-05 14:15:00,37.62,37.65,37.62,37.65,99000.0,26.1995,26.2204,26.1995,26.2204,99000.0
2014-02-05 14:20:00,37.65,37.67,37.65,37.66,43800.0,26.2204,26.2343,26.2204,26.2274,43800.0
2014-02-05 14:25:00,37.67,37.69,37.65,37.69,115000.0,26.2343,26.2483,26.2204,26.2483,115000.0
2014-02-05 14:30:00,37.68,37.7,37.67,37.67,57300.0,26.2413,26.2552,26.2343,26.2343,57300.0
2014-02-05 14:35:00,37.68,37.69,37.65,37.69,189500.0,26.2413,26.2483,26.2204,26.2483,189500.0
2014-02-05 14:40:00,37.69,37.7,37.68,37.69,120700.0,26.2483,26.2552,26.2413,26.2483,120700.0
2014-02-05 14:45:00,37.7,37.71,37.68,37.7,189700.0,26.2552,26.2622,26.2413,26.2552,189700.0
2014-02-05 14:50:00,37.71,37.72,37.65,37.68,156200.0,26.2622,26.2691,26.2204,26.2413,156200.0
2014-02-05 14:55:00,37.68,37.68,37.65,37.66,106600.0,26.2413,26.2413,26.2204,26.2274,106600.0
2014-02-05 15:00:00,37.66,37.69,37.64,37.64,245900.0,26.2274,26.2483,26.2134,26.2134,245900.0
2014-02-05 15:05:00,37.65,37.68,37.64,37.68,237700.0,26.2204,26.2413,26.2134,26.2413,237700.0
2014-02-05 15:10:00,37.68,37.7,37.66,37.69,234500.0,26.2413,26.2552,26.2274,26.2483,234500.0
2014-02-05 15:15:00,37.69,37.7,37.67,37.68,73500.0,26.2483,26.2552,26.2343,26.2413,73500.0
2014-02-05 15:20:00,37.68,37.69,37.66,37.67,78400.0,26.2413,26.2483,26.2274,26.2343,78400.0
2014-02-05 15:25:00,37.68,37.71,37.67,37.7,120900.0,26.2413,26.2622,26.2343,26.2552,120900.0
2014-02-05 15:30:00,37.69,37.7,37.66,37.68,114400.0,26.2483,26.2552,26.2274,26.2413,114400.0
2014-02-05 15:35:00,37.69,37.69,37.63,37.68,176100.0,26.2483,26.2483,26.2065,26.2413,176100.0
2014-02-05 15:40:00,37.67,37.67,37.63,37.66,212100.0,26.2343,26.2343,26.2065,26.2274,212100.0
2014-02-05 15:45:00,37.67,37.71,37.66,37.7,269700.0,26.2343,26.2622,26.2274,26.2552,269700.0
2014-02-05 15:50:00,37.69,37.69,37.6,37.61,201800.0,26.2483,26.2483,26.1856,26.1925,201800.0
2014-02-05 15:55:00,37.62,37.64,37.59,37.63,659400.0,26.1995,26.2134,26.1786,26.2065,659400.0
2014-02-06 09:30:00,38.76,38.94,38.47,38.49,1687300.0,26.9934,27.1188,26.7915,26.8054,1687300.0
2014-02-06 09:35:00,38.48,38.49,38.18,38.25,894500.0,26.7984,26.8054,26.5895,26.6383,894500.0
2014-02-06 09:40:00,38.26,38.26,37.95,38.0,907700.0,26.6452,26.6452,26.4293,26.4641,907700.0
2014-02-06 09:45:00,38.01,38.18,38.0,38.09,1008100.0,26.4711,26.5895,26.4641,26.5268,1008100.0
2014-02-06 09:50:00,38.1,38.18,38.09,38.13,445000.0,26.5338,26.5895,26.5268,26.5547,445000.0
2014-02-06 09:55:00,38.12,38.3,38.05,38.13,548800.0,26.5477,26.6731,26.499,26.5547,548800.0
2014-02-06 10:00:00,38.13,38.21,38.13,38.17,228600.0,26.5547,26.6104,26.5547,26.5825,228600.0
2014-02-06 10:05:00,38.18,38.19,38.08,38.1,339100.0,26.5895,26.5965,26.5199,26.5338,339100.0
2014-02-06 10:10:00,38.1,38.11,38.01,38.05,319500.0,26.5338,26.5408,26.4711,26.499,319500.0
2014-02-06 10:15:00,38.05,38.09,38.04,38.09,219400.0,26.499,26.5268,26.492,26.5268,219400.0
2014-02-06 10:20:00,38.08,38.16,38.07,38.08,316700.0,26.5199,26.5756,26.5129,26.5199,316700.0
2014-02-06 10:25:00,38.08,38.14,38.05,38.11,306100.0,26.5199,26.5616,26.499,26.5408,306100.0
2014-02-06 10:30:00,38.12,38.15,38.1,38.11,420200.0,26.5477,26.5686,26.5338,26.5408,420200.0
2014-02-06 10:35:00,38.11,38.11,38.04,38.07,178900.0,26.5408,26.5408,26.492,26.5129,178900.0
2014-02-06 10:40:00,38.06,38.17,38.06,38.08,341000.0,26.5059,26.5825,26.5059,26.5199,341000.0
2014-02-06 10:45:00,38.08,38.14,38.08,38.11,114200.0,26.5199,26.5616,26.5199,26.5408,114200.0
2014-02-06 10:50:00,38.12,38.17,38.1,38.12,208800.0,26.5477,26.5825,26.5338,26.5477,208800.0
2014-02-06 10:55:00,38.11,38.14,38.1,38.14,167100.0,26.5408,26.5616,26.5338,26.5616,167100.0
2014-02-06 11:00:00,38.13,38.15,38.12,38.15,159300.0,26.5547,26.5686,26.5477,26.5686,159300.0
2014-02-06 11:05:00,38.15,38.19,38.14,38.14,197900.0,26.5686,26.5965,26.5616,26.5616,197900.0
2014-02-06 11:10:00,38.14,38.14,38.08,38.11,203800.0,26.5616,26.5616,26.5199,26.5408,203800.0
2014-02-06 11:15:00,38.11,38.16,38.1,38.16,178900.0,26.5408,26.5756,26.5338,26.5756,178900.0
2014-02-06 11:20:00,38.16,38.2,38.16,38.16,177800.0,26.5756,26.6034,26.5756,26.5756,177800.0
2014-02-06 11:25:00,38.16,38.19,38.13,38.13,217700.0,26.5756,26.5965,26.5547,26.5547,217700.0
2014-02-06 11:30:00,38.14,38.17,38.11,38.14,123700.0,26.5616,26.5825,26.5408,26.5616,123700.0
2014-02-06 11:35:00,38.14,38.15,38.13,38.14,95800.0,26.5616,26.5686,26.5547,26.5616,95800.0
2014-02-06 11:40:00,38.15,38.21,38.14,38.16,179800.0,26.5686,26.6104,26.5616,26.5756,179800.0
2014-02-06 11:45:00,38.16,38.19,38.15,38.18,92400.0,26.5756,26.5965,26.5686,26.5895,92400.0
2014-02-06 11:50:00,38.18,38.2,38.15,38.16,91500.0,26.5895,26.6034,26.5686,26.5756,91500.0
2014-02-06 11:55:00,38.16,38.18,38.15,38.17,98600.0,26.5756,26.5895,26.5686,26.5825,98600.0
2014-02-06 12:00:00,38.17,38.18,38.15,38.16,137700.0,26.5825,26.5895,26.5686,26.5756,137700.0
2014-02-06 12:05:00,38.16,38.19,38.15,38.17,146600.0,26.5756,26.5965,26.5686,26.5825,146600.0
2014-02-06 12:10:00,38.16,38.17,38.12,38.14,83000.0,26.5756,26.5825,26.5477,26.5616,83000.0
2014-02-06 12:15:00,38.14,38.15,38.11,38.12,103900.0,26.5616,26.5686,26.5408,26.5477,103900.0
2014-02-06 12:20:00,38.13,38.13,38.07,38.07,120200.0,26.5547,26.5547,26.5129,26.5129,120200.0
2014-02-06 12:25:00,38.08,38.15,38.07,38.15,63000.0,26.5199,26.5686,26.5129,26.5686,63000.0
2014-02-06 12:30:00,38.14,38.14,38.08,38.12,71400.0,26.5616,26.5616,26.5199,26.5477,71400.0
2014-02-06 12:35:00,38.11,38.15,38.11,38.14,81000.0,26.5408,26.5686,26.5408,26.5616,81000.0
2014-02-06 12:40:00,38.13,38.14,38.11,38.12,38500.0,26.5547,26.5616,26.5408,26.5477,38500.0
2014-02-06 12:45:00,38.12,38.18,38.1,38.1,173400.0,26.5477,26.5895,26.5338,26.5338,173400.0
2014-02-06 12:50:00,38.1,38.11,38.08,38.09,82200.0,26.5338,26.5408,26.5199,26.5268,82200.0
2014-02-06 12:55:00,38.08,38.11,38.07,38.09,101800.0,26.5199,26.5408,26.5129,26.5268,101800.0
2014-02-06 13:00:00,38.09,38.13,38.08,38.13,62800.0,26.5268,26.5547,26.5199,26.5547,62800.0
2014-02-06 13:05:00,38.13,38.15,38.12,38.13,59200.0,26.5547,26.5686,26.5477,26.5547,59200.0
2014-02-06 13:10:00,38.13,38.17,38.11,38.15,115100.0,26.5547,26.5825,26.5408,26.5686,115100.0
2014-02-06 13:15:00,38.15,38.17,38.1,38.12,120900.0,26.5686,26.5825,26.5338,26.5477,120900.0
2014-02-06 13:20:00,38.11,38.14,38.09,38.09,60700.0,26.5408,26.5616,26.5268,26.5268,60700.0
2014-02-06 13:25:00,38.09,38.1,38.07,38.07,165300.0,26.5268,26.5338,26.5129,26.5129,165300.0
2014-02-06 13:30:00,38.07,38.08,38.05,38.07,133500.0,26.5129,26.5199,26.499,26.5129,133500.0
2014-02-06 13:35:00,38.06,38.08,38.05,38.06,107700.0,26.5059,26.5199,26.499,26.5059,107700.0
2014-02-06 13:40:00,38.07,38.07,38.05,38.06,64500.0,26.5129,26.5129,26.499,26.5059,64500.0
2014-02-06 13:45:00,38.06,38.08,38.05,38.07,185100.0,26.5059,26.5199,26.499,26.5129,185100.0
2014-02-06 13:50:00,38.06,38.08,38.05,38.06,83000.0,26.5059,26.5199,26.499,26.5059,83000.0
2014-02-06 13:55:00,38.05,38.06,38.03,38.04,140800.0,26.499,26.5059,26.485,26.492,140800.0
2014-02-06 14:00:00,38.05,38.08,38.04,38.08,85200.0,26.499,26.5199,26.492,26.5199,85200.0
2014-02-06 14:05:00,38.08,38.15,38.04,38.06,210900.0,26.5199,26.5686,26.492,26.5059,210900.0
2014-02-06 14:10:00,38.07,38.08,38.06,38.08,143600.0,26.5129,26.5199,26.5059,26.5199,143600.0
2014-02-06 14:15:00,38.08,38.08,38.06,38.08,176100.0,26.5199,26.5199,26.5059,26.5199,176100.0
2014-02-06 14:20:00,38.08,38.13,38.07,38.12,208400.0,26.5199,26.5547,26.5129,26.5477,208400.0
2014-02-06 14:25:00,38.12,38.12,38.1,38.1,90600.0,26.5477,26.5477,26.5338,26.5338,90600.0
2014-02-06 14:30:00,38.1,38.11,38.06,38.06,124800.0,26.5338,26.5408,26.5059,26.5059,124800.0
2014-02-06 14:35:00,38.06,38.08,38.02,38.03,292000.0,26.5059,26.5199,26.4781,26.485,292000.0
2014-02-06 14:40:00,38.03,38.03,38.0,38.0,187600.0,26.485,26.485,26.4641,26.4641,187600.0
2014-02-06 14:45:00,38.01,38.01,38.0,38.0,120900.0,26.4711,26.4711,26.4641,26.4641,120900.0
2014-02-06 14:50:00,38.0,38.04,37.98,38.01,219100.0,26.4641,26.492,26.4502,26.4711,219100.0
2014-02-06 14:55:00,38.01,38.04,38.0,38.04,95200.0,26.4711,26.492,26.4641,26.492,95200.0
2014-02-06 15:00:00,38.04,38.06,38.02,38.04,137900.0,26.492,26.5059,26.4781,26.492,137900.0
2014-02-06 15:05:00,38.03,38.05,37.99,38.01,207900.0,26.485,26.499,26.4572,26.4711,207900.0
2014-02-06 15:10:00,38.01,38.01,37.98,37.98,69200.0,26.4711,26.4711,26.4502,26.4502,69200.0
2014-02-06 15:15:00,37.98,38.03,37.98,38.02,150000.0,26.4502,26.485,26.4502,26.4781,150000.0
2014-02-06 15:20:00,38.02,38.02,37.98,37.99,177100.0,26.4781,26.4781,26.4502,26.4572,177100.0
2014-02-06 15:25:00,37.99,38.01,37.97,38.01,219700.0,26.4572,26.4711,26.4433,26.4711,219700.0
2014-02-06 15:30:00,38.0,38.01,37.99,38.01,135200.0,26.4641,26.4711,26.4572,26.4711,135200.0
2014-02-06 15:35:00,38.01,38.01,37.99,38.0,395700.0,26.4711,26.4711,26.4572,26.4641,395700.0
2014-02-06 15:40:00,38.0,38.0,37.94,37.95,281900.0,26.4641,26.4641,26.4224,26.4293,281900.0
2014-02-06 15:45:00,37.96,38.0,37.92,37.94,564000.0,26.4363,26.4641,26.4084,26.4224,564000.0
2014-02-06 15:50:00,37.94,37.98,37.93,37.95,449600.0,26.4224,26.4502,26.4154,26.4293,449600.0
2014-02-06 15:55:00,37.96,38.05,37.96,38.03,986500.0,26.4363,26.499,26.4363,26.485,986500.0
2014-02-07 09:30:00,38.17,38.2,38.0,38.16,551900.0,26.5825,26.6034,26.4641,26.5756,551900.0
2014-02-07 09:35:00,38.15,38.29,38.15,38.23,502500.0,26.5686,26.6661,26.5686,26.6243,502500.0
2014-02-07 09:40:00,38.23,38.33,38.2,38.33,268700.0,26.6243,26.694,26.6034,26.694,268700.0
2014-02-07 09:45:00,38.33,38.35,38.24,38.26,230000.0,26.694,26.7079,26.6313,26.6452,230000.0
2014-02-07 09:50:00,38.26,38.28,38.16,38.17,274000.0,26.6452,26.6591,26.5756,26.5825,274000.0
2014-02-07 09:55:00,38.16,38.21,38.13,38.19,312700.0,26.5756,26.6104,26.5547,26.5965,312700.0
2014-02-07 10:00:00,38.19,38.23,38.18,38.23,179200.0,26.5965,26.6243,26.5895,26.6243,179200.0
2014-02-07 10:05:00,38.23,38.23,38.17,38.18,239900.0,26.6243,26.6243,26.5825,26.5895,239900.0
2014-02-07 10:10:00,38.18,38.19,38.07,38.07,191700.0,26.5895,26.5965,26.5129,26.5129,191700.0
2014-02-07 10:15:00,38.07,38.07,38.0,38.02,248300.0,26.5129,26.5129,26.4641,26.4781,248300.0
2014-02-07 10:20:00,38.02,38.07,38.0,38.03,111200.0,26.4781,26.5129,26.4641,26.485,111200.0
2014-02-07 10:25:00,38.04,38.04,37.98,37.99,187100.0,26.492,26.492,26.4502,26.4572,187100.0
2014-02-07 10:30:00,37.99,38.01,37.94,37.96,200400.0,26.4572,26.4711,26.4224,26.4363,200400.0
2014-02-07 10:35:00,37.96,37.98,37.95,37.96,115700.0,26.4363,26.4502,26.4293,26.4363,115700.0
2014-02-07 10:40:00,37.96,37.98,37.92,37.95,155000.0,26.4363,26.4502,26.4084,26.4293,155000.0
2014-02-07 10:45:00,37.96,37.99,37.94,37.99,113300.0,26.4363,26.4572,26.4224,26.4572,113300.0
2014-02-07 10:50:00,37.98,38.01,37.98,37.99,103800.0,26.4502,26.4711,26.4502,26.4572,103800.0
2014-02-07 10:55:00,38.0,38.06,37.99,38.01,138700.0,26.4641,26.5059,26.4572,26.4711,138700.0
2014-02-07 11:00:00,38.02,38.02,37.99,38.01,56800.0,26.4781,26.4781,26.4572,26.4711,56800.0
2014-02-07 11:05:00,38.01,38.05,37.99,37.99,129500.0,26.4711,26.499,26.4572,26.4572,129500.0
2014-02-07 11:10:00,37.99,38.01,37.99,38.0,41000.0,26.4572,26.4711,26.4572,26.4641,41000.0
2014-02-07 11:15:00,38.0,38.02,37.98,38.0,184000.0,26.4641,26.4781,26.4502,26.4641,184000.0
2014-02-07 11:20:00,38.0,38.01,37.98,37.98,116000.0,26.4641,26.4711,26.4502,26.4502,116000.0
2014-02-07 11:25:00,37.98,38.0,37.98,37.98,58700.0,26.4502,26.4641,26.4502,26.4502,58700.0
2014-02-07 11:30:00,37.98,38.0,37.96,37.96,135100.0,26.4502,26.4641,26.4363,26.4363,135100.0
2014-02-07 11:35:00,37.97,37.97,37.95,37.96,98500.0,26.4433,26.4433,26.4293,26.4363,98500.0
2014-02-07 11:40:00,37.96,37.96,37.94,37.94,653300.0,26.4363,26.4363,26.4224,26.4224,653300.0
2014-02-07 11:45:00,37.95,37.95,37.92,37.92,145200.0,26.4293,26.4293,26.4084,26.4084,145200.0
2014-02-07 11:50:00,37.93,37.94,37.91,37.92,190700.0,26.4154,26.4224,26.4015,26.4084,190700.0
2014-02-07 11:55:00,37.92,37.97,37.91,37.95,379000.0,26.4084,26.4433,26.4015,26.4293,379000.0
2014-02-07 12:00:00,37.95,37.96,37.94,37.95,230900.0,26.4293,26.4363,26.4224,26.4293,230900.0
2014-02-07 12:05:00,37.95,37.95,37.92,37.93,447000.0,26.4293,26.4293,26.4084,26.4154,447000.0
2014-02-07 12:10:00,37.94,37.96,37.93,37.96,135500.0,26.4224,26.4363,26.4154,26.4363,135500.0
2014-02-07 12:15:00,37.96,37.96,37.92,37.93,167500.0,26.4363,26.4363,26.4084,26.4154,167500.0
2014-02-07 12:20:00,37.93,37.96,37.91,37.95,202000.0,26.4154,26.4363,26.4015,26.4293,202000.0
2014-02-07 12:25:00,37.94,37.98,37.93,37.97,124100.0,26.4224,26.4502,26.4154,26.4433,124100.0
2014-02-07 12:30:00,37.97,37.97,37.92,37.92,608800.0,26.4433,26.4433,26.4084,26.4084,608800.0
2014-02-07 12:35:00,37.92,37.96,37.87,37.88,273800.0,26.4084,26.4363,26.3736,26.3806,273800.0
2014-02-07 12:40:00,37.89,37.91,37.88,37.9,123200.0,26.3875,26.4015,26.3806,26.3945,123200.0
2014-02-07 12:45:00,37.9,37.91,37.88,37.89,101000.0,26.3945,26.4015,26.3806,26.3875,101000.0
2014-02-07 12:50:00,37.88,37.93,37.88,37.92,120800.0,26.3806,26.4154,26.3806,26.4084,120800.0
2014-02-07 12:55:00,37.93,37.94,37.91,37.93,151000.0,26.4154,26.4224,26.4015,26.4154,151000.0
2014-02-07 13:00:00,37.94,37.94,37.91,37.93,113100.0,26.4224,26.4224,26.4015,26.4154,113100.0
2014-02-07 13:05:00,37.93,37.94,37.92,37.93,133500.0,26.4154,26.4224,26.4084,26.4154,133500.0
2014-02-07 13:10:00,37.93,37.94,37.91,37.92,127600.0,26.4154,26.4224,26.4015,26.4084,127600.0
2014-02-07 13:15:00,37.92,37.94,37.89,37.9,116700.0,26.4084,26.4224,26.3875,26.3945,116700.0
2014-02-07 13:20:00,37.9,37.91,37.89,37.89,68200.0,26.3945,26.4015,26.3875,26.3875,68200.0
2014-02-07 13:25:00,37.9,37.92,37.89,37.91,32600.0,26.3945,26.4084,26.3875,26.4015,32600.0
2014-02-07 13:30:00,37.92,37.94,37.91,37.94,70300.0,26.4084,26.4224,26.4015,26.4224,70300.0
2014-02-07 13:35:00,37.93,37.94,37.93,37.93,80400.0,26.4154,26.4224,26.4154,26.4154,80400.0
2014-02-07 13:40:00,37.94,37.95,37.93,37.94,465300.0,26.4224,26.4293,26.4154,26.4224,465300.0
2014-02-07 13:45:00,37.95,37.96,37.93,37.94,163100.0,26.4293,26.4363,26.4154,26.4224,163100.0
2014-02-07 13:50:00,37.93,37.95,37.91,37.91,242100.0,26.4154,26.4293,26.4015,26.4015,242100.0
2014-02-07 13:55:00,37.92,37.95,37.91,37.95,212400.0,26.4084,26.4293,26.4015,26.4293,212400.0
2014-02-07 14:00:00,37.94,37.95,37.93,37.93,128600.0,26.4224,26.4293,26.4154,26.4154,128600.0
2014-02-07 14:05:00,37.94,37.94,37.93,37.93,39400.0,26.4224,26.4224,26.4154,26.4154,39400.0
2014-02-07 14:10:00,37.94,37.94,37.91,37.93,124700.0,26.4224,26.4224,26.4015,26.4154,124700.0
2014-02-07 14:15:00,37.92,37.94,37.91,37.92,185700.0,26.4084,26.4224,26.4015,26.4084,185700.0
2014-02-07 14:20:00,37.91,37.95,37.91,37.94,177400.0,26.4015,26.4293,26.4015,26.4224,177400.0
2014-02-07 14:25:00,37.93,37.95,37.93,37.95,105400.0,26.4154,26.4293,26.4154,26.4293,105400.0
2014-02-07 14:30:00,37.95,37.95,37.93,37.94,78200.0,26.4293,26.4293,26.4154,26.4224,78200.0
2014-02-07 14:35:00,37.94,37.94,37.91,37.92,99400.0,26.4224,26.4224,26.4015,26.4084,99400.0
2014-02-07 14:40:00,37.93,37.95,37.92,37.94,126900.0,26.4154,26.4293,26.4084,26.4224,126900.0
2014-02-07 14:45:00,37.94,37.94,37.91,37.92,68600.0,26.4224,26.4224,26.4015,26.4084,68600.0
2014-02-07 14:50:00,37.92,37.94,37.91,37.93,66400.0,26.4084,26.4224,26.4015,26.4154,66400.0
2014-02-07 14:55:00,37.94,37.94,37.92,37.93,127200.0,26.4224,26.4224,26.4084,26.4154,127200.0
2014-02-07 15:00:00,37.94,37.95,37.93,37.95,345600.0,26.4224,26.4293,26.4154,26.4293,345600.0
2014-02-07 15:05:00,37.95,37.96,37.94,37.95,1087800.0,26.4293,26.4363,26.4224,26.4293,1087800.0
2014-02-07 15:10:00,37.95,37.95,37.93,37.93,94900.0,26.4293,26.4293,26.4154,26.4154,94900.0
2014-02-07 15:15:00,37.93,37.95,37.92,37.94,169300.0,26.4154,26.4293,26.4084,26.4224,169300.0
2014-02-07 15:20:00,37.94,37.94,37.91,37.94,214500.0,26.4224,26.4224,26.4015,26.4224,214500.0
2014-02-07 15:25:00,37.93,37.95,37.93,37.95,248500.0,26.4154,26.4293,26.4154,26.4293,248500.0
2014-02-07 15:30:00,37.95,37.98,37.94,37.95,955000.0,26.4293,26.4502,26.4224,26.4293,955000.0
2014-02-07 15:35:00,37.95,37.95,37.93,37.93,298500.0,26.4293,26.4293,26.4154,26.4154,298500.0
2014-02-07 15:40:00,37.94,37.95,37.93,37.93,370600.0,26.4224,26.4293,26.4154,26.4154,370600.0
2014-02-07 15:45:00,37.93,38.01,37.93,37.97,951200.0,26.4154,26.4711,26.4154,26.4433,951200.0
2014-02-07 15:50:00,37.98,37.98,37.92,37.96,616400.0,26.4502,26.4502,26.4084,26.4363,616400.0
2014-02-07 15:55:00,37.97,37.98,37.92,37.93,818900.0,26.4433,26.4502,26.4084,26.4154,818900.0
2014-02-10 09:30:00,38.07,38.07,37.97,37.97,1104400.0,26.5129,26.5129,26.4433,26.4433,1104400.0
2014-02-10 09:35:00,37.98,38.01,37.95,37.98,348700.0,26.4502,26.4711,26.4293,26.4502,348700.0
2014-02-10 09:40:00,37.98,38.0,37.96,37.99,300000.0,26.4502,26.4641,26.4363,26.4572,300000.0
2014-02-10 09:45:00,37.99,38.01,37.95,37.96,445000.0,26.4572,26.4711,26.4293,26.4363,445000.0
2014-02-10 09:50:00,37.97,38.0,37.93,37.97,483700.0,26.4433,26.4641,26.4154,26.4433,483700.0
2014-02-10 09:55:00,37.96,37.97,37.86,37.87,365000.0,26.4363,26.4433,26.3666,26.3736,365000.0
2014-02-10 10:00:00,37.88,37.92,37.84,37.91,370000.0,26.3806,26.4084,26.3527,26.4015,370000.0
2014-02-10 10:05:00,37.92,37.99,37.91,37.98,162400.0,26.4084,26.4572,26.4015,26.4502,162400.0
2014-02-10 10:10:00,37.98,37.99,37.96,37.97,188400.0,26.4502,26.4572,26.4363,26.4433,188400.0
2014-02-10 10:15:00,37.97,38.01,37.96,37.99,305300.0,26.4433,26.4711,26.4363,26.4572,305300.0
2014-02-10 10:20:00,37.99,38.03,37.96,38.03,376700.0,26.4572,26.485,26.4363,26.485,376700.0
2014-02-10 10:25:00,38.03,38.11,38.02,38.05,204700.0,26.485,26.5408,26.4781,26.499,204700.0
2014-02-10 10:30:00,38.05,38.06,38.0,38.01,340000.0,26.499,26.5059,26.4641,26.4711,340000.0
2014-02-10 10:35:00,38.01,38.01,37.99,38.0,101900.0,26.4711,26.4711,26.4572,26.4641,101900.0
2014-02-10 10:40:00,38.0,38.02,37.98,38.0,175100.0,26.4641,26.4781,26.4502,26.4641,175100.0
2014-02-10 10:45:00,38.0,38.01,37.98,38.0,125600.0,26.4641,26.4711,26.4502,26.4641,125600.0
2014-02-10 10:50:00,38.0,38.01,37.99,38.0,149700.0,26.4641,26.4711,26.4572,26.4641,149700.0
2014-02-10 10:55:00,38.0,38.06,37.99,38.02,161200.0,26.4641,26.5059,26.4572,26.4781,161200.0
2014-02-10 11:00:00,38.01,38.03,37.98,38.01,205300.0,26.4711,26.485,26.4502,26.4711,205300.0
2014-02-10 11:05:00,38.01,38.05,38.01,38.03,93100.0,26.4711,26.499,26.4711,26.485,93100.0
2014-02-10 11:10:00,38.04,38.07,38.02,38.03,121600.0,26.492,26.5129,26.4781,26.485,121600.0
2014-02-10 11:15:00,38.04,38.04,38.01,38.03,94300.0,26.492,26.492,26.4711,26.485,94300.0
2014-02-10 11:20:00,38.03,38.06,38.0,38.02,200100.0,26.485,26.5059,26.4641,26.4781,200100.0
2014-02-10 11:25:00,38.01,38.07,38.01,38.07,80800.0,26.4711,26.5129,26.4711,26.5129,80800.0
2014-02-10 11:30:00,38.07,38.08,38.04,38.05,209900.0,26.5129,26.5199,26.492,26.499,209900.0
2014-02-10 11:35:00,38.05,38.08,38.04,38.08,85900.0,26.499,26.5199,26.492,26.5199,85900.0
2014-02-10 11:40:00,38.08,38.14,38.08,38.12,199000.0,26.5199,26.5616,26.5199,26.5477,199000.0
2014-02-10 11:45:00,38.12,38.14,38.1,38.14,54900.0,26.5477,26.5616,26.5338,26.5616,54900.0
2014-02-10 11:50:00,38.13,38.15,38.1,38.1,258100.0,26.5547,26.5686,26.5338,26.5338,258100.0
2014-02-10 11:55:00,38.1,38.11,38.09,38.1,90200.0,26.5338,26.5408,26.5268,26.5338,90200.0
2014-02-10 12:00:00,38.1,38.11,38.1,38.1,27900.0,26.5338,26.5408,26.5338,26.5338,27900.0
2014-02-10 12:05:00,38.11,38.11,38.09,38.1,72300.0,26.5408,26.5408,26.5268,26.5338,72300.0
2014-02-10 12:10:00,38.11,38.13,38.1,38.13,59500.0,26.5408,26.5547,26.5338,26.5547,59500.0
2014-02-10 12:15:00,38.13,38.15,38.12,38.15,203100.0,26.5547,26.5686,26.5477,26.5686,203100.0
2014-02-10 12:20:00,38.15,38.19,38.14,38.19,126300.0,26.5686,26.5965,26.5616,26.5965,126300.0
2014-02-10 12:25:00,38.19,38.19,38.14,38.14,100200.0,26.5965,26.5965,26.5616,26.5616,100200.0
2014-02-10 12:30:00,38.15,38.17,38.1,38.15,270700.0,26.5686,26.5825,26.5338,26.5686,270700.0
2014-02-10 12:35:00,38.14,38.16,38.12,38.12,449400.0,26.5616,26.5756,26.5477,26.5477,449400.0
2014-02-10 12:40:00,38.13,38.16,38.12,38.15,230900.0,26.5547,26.5756,26.5477,26.5686,230900.0
2014-02-10 12:45:00,38.15,38.16,38.13,38.15,267100.0,26.5686,26.5756,26.5547,26.5686,267100.0
2014-02-10 12:50:00,38.15,38.17,38.13,38.16,213600.0,26.5686,26.5825,26.5547,26.5756,213600.0
2014-02-10 12:55:00,38.16,38.19,38.15,38.19,53300.0,26.5756,26.5965,26.5686,26.5965,53300.0
2014-02-10 13:00:00,38.19,38.27,38.19,38.25,359300.0,26.5965,26.6522,26.5965,26.6383,359300.0
2014-02-10 13:05:00,38.25,38.25,38.21,38.23,323700.0,26.6383,26.6383,26.6104,26.6243,323700.0
2014-02-10 13:10:00,38.23,38.24,38.2,38.22,76800.0,26.6243,26.6313,26.6034,26.6174,76800.0
2014-02-10 13:15:00,38.22,38.23,38.19,38.2,112700.0,26.6174,26.6243,26.5965,26.6034,112700.0
2014-02-10 13:20:00,38.2,38.21,38.19,38.2,124000.0,26.6034,26.6104,26.5965,26.6034,124000.0
2014-02-10 13:25:00,38.2,38.21,38.19,38.2,102800.0,26.6034,26.6104,26.5965,26.6034,102800.0
2014-02-10 13:30:00,38.19,38.2,38.19,38.2,74100.0,26.5965,26.6034,26.5965,26.6034,74100.0
2014-02-10 13:35:00,38.2,38.21,38.19,38.21,102300.0,26.6034,26.6104,26.5965,26.6104,102300.0
2014-02-10 13:40:00,38.21,38.21,38.2,38.2,46300.0,26.6104,26.6104,26.6034,26.6034,46300.0
2014-02-10 13:45:00,38.2,38.23,38.2,38.23,248800.0,26.6034,26.6243,26.6034,26.6243,248800.0
2014-02-10 13:50:00,38.23,38.24,38.18,38.2,406700.0,26.6243,26.6313,26.5895,26.6034,406700.0
2014-02-10 13:55:00,38.2,38.25,38.19,38.25,398900.0,26.6034,26.6383,26.5965,26.6383,398900.0
2014-02-10 14:00:00,38.25,38.26,38.23,38.26,162400.0,26.6383,26.6452,26.6243,26.6452,162400.0
2014-02-10 14:05:00,38.26,38.26,38.24,38.26,93100.0,26.6452,26.6452,26.6313,26.6452,93100.0
2014-02-10 14:10:00,38.26,38.3,38.24,38.29,182600.0,26.6452,26.6731,26.6313,26.6661,182600.0
2014-02-10 14:15:00,38.28,38.31,38.28,38.31,73900.0,26.6591,26.68,26.6591,26.68,73900.0
2014-02-10 14:20:00,38.31,38.34,38.3,38.34,109300.0,26.68,26.7009,26.6731,26.7009,109300.0
2014-02-10 14:25:00,38.34,38.43,38.33,38.42,410400.0,26.7009,26.7636,26.694,26.7566,410400.0
2014-02-10 14:30:00,38.43,38.48,38.41,38.41,331900.0,26.7636,26.7984,26.7497,26.7497,331900.0
2014-02-10 14:35:00,38.41,38.48,38.41,38.46,362700.0,26.7497,26.7984,26.7497,26.7845,362700.0
2014-02-10 14:40:00,38.45,38.5,38.45,38.5,299600.0,26.7775,26.8124,26.7775,26.8124,299600.0
2014-02-10 14:45:00,38.5,38.58,38.48,38.58,410800.0,26.8124,26.8681,26.7984,26.8681,410800.0
2014-02-10 14:50:00,38.57,38.62,38.54,38.54,416200.0,26.8611,26.8959,26.8402,26.8402,416200.0
2014-02-10 14:55:00,38.54,38.57,38.53,38.54,153800.0,26.8402,26.8611,26.8333,26.8402,153800.0
2014-02-10 15:00:00,38.54,38.55,38.52,38.54,219600.0,26.8402,26.8472,26.8263,26.8402,219600.0
2014-02-10 15:05:00,38.53,38.55,38.52,38.53,275100.0,26.8333,26.8472,26.8263,26.8333,275100.0
2014-02-10 15:10:00,38.53,38.54,38.49,38.5,152200.0,26.8333,26.8402,26.8054,26.8124,152200.0
2014-02-10 15:15:00,38.49,38.51,38.47,38.51,177600.0,26.8054,26.8193,26.7915,26.8193,177600.0
2014-02-10 15:20:00,38.51,38.52,38.5,38.52,222900.0,26.8193,26.8263,26.8124,26.8263,222900.0
2014-02-10 15:25:00,38.52,38.55,38.47,38.47,237000.0,26.8263,26.8472,26.7915,26.7915,237000.0
2014-02-10 15:30:00,38.47,38.53,38.47,38.52,429200.0,26.7915,26.8333,26.7915,26.8263,429200.0
2014-02-10 15:35:00,38.52,38.56,38.52,38.55,289400.0,26.8263,26.8541,26.8263,26.8472,289400.0
2014-02-10 15:40:00,38.56,38.58,38.55,38.57,266100.0,26.8541,26.8681,26.8472,26.8611,266100.0
2014-02-10 15:45:00,38.57,38.58,38.52,38.55,750700.0,26.8611,26.8681,26.8263,26.8472,750700.0
2014-02-10 15:50:00,38.55,38.58,38.53,38.58,353300.0,26.8472,26.8681,26.8333,26.8681,353300.0
2014-02-10 15:55:00,38.58,38.59,38.54,38.57,639200.0,26.8681,26.875,26.8402,26.8611,639200.0
2014-02-11 09:30:00,38.67,38.77,38.51,38.55,753600.0,26.9308,27.0004,26.8193,26.8472,753600.0
2014-02-11 09:35:00,38.55,38.59,38.52,38.54,235600.0,26.8472,26.875,26.8263,26.8402,235600.0
2014-02-11 09:40:00,38.55,38.63,38.54,38.59,258900.0,26.8472,26.9029,26.8402,26.875,258900.0
2014-02-11 09:45:00,38.59,38.74,38.58,38.71,273600.0,26.875,26.9795,26.8681,26.9586,273600.0
2014-02-11 09:50:00,38.72,38.76,38.7,38.76,246800.0,26.9656,26.9934,26.9516,26.9934,246800.0
2014-02-11 09:55:00,38.75,38.76,38.58,38.59,144000.0,26.9865,26.9934,26.8681,26.875,144000.0
2014-02-11 10:00:00,38.59,38.67,38.59,38.63,154200.0,26.875,26.9308,26.875,26.9029,154200.0
2014-02-11 10:05:00,38.63,38.75,38.63,38.75,187700.0,26.9029,26.9865,26.9029,26.9865,187700.0
2014-02-11 10:10:00,38.74,38.77,38.73,38.75,164800.0,26.9795,27.0004,26.9725,26.9865,164800.0
2014-02-11 10:15:00,38.74,38.77,38.7,38.7,207500.0,26.9795,27.0004,26.9516,26.9516,207500.0
2014-02-11 10:20:00,38.71,38.72,38.64,38.72,163500.0,26.9586,26.9656,26.9099,26.9656,163500.0
2014-02-11 10:25:00,38.72,38.77,38.72,38.74,210600.0,26.9656,27.0004,26.9656,26.9795,210600.0
2014-02-11 10:30:00,38.73,38.73,38.67,38.71,160500.0,26.9725,26.9725,26.9308,26.9586,160500.0
2014-02-11 10:35:00,38.72,38.72,38.63,38.66,178000.0,26.9656,26.9656,26.9029,26.9238,178000.0
2014-02-11 10:40:00,38.67,38.73,38.65,38.7,132200.0,26.9308,26.9725,26.9168,26.9516,132200.0
2014-02-11 10:45:00,38.71,38.72,38.65,38.66,119000.0,26.9586,26.9656,26.9168,26.9238,119000.0
2014-02-11 10:50:00,38.67,38.68,38.62,38.63,100200.0,26.9308,26.9377,26.8959,26.9029,100200.0
2014-02-11 10:55:00,38.62,38.65,38.6,38.62,95700.0,26.8959,26.9168,26.882,26.8959,95700.0
2014-02-11 11:00:00,38.62,38.68,38.62,38.67,129300.0,26.8959,26.9377,26.8959,26.9308,129300.0
2014-02-11 11:05:00,38.66,38.67,38.65,38.66,99700.0,26.9238,26.9308,26.9168,26.9238,99700.0
2014-02-11 11:10:00,38.65,38.67,38.65,38.66,99900.0,26.9168,26.9308,26.9168,26.9238,99900.0
2014-02-11 11:15:00,38.66,38.7,38.63,38.68,132500.0,26.9238,26.9516,26.9029,26.9377,132500.0
2014-02-11 11:20:00,38.68,38.73,38.68,38.69,318200.0,26.9377,26.9725,26.9377,26.9447,318200.0
2014-02-11 11:25:00,38.69,38.71,38.63,38.7,150200.0,26.9447,26.9586,26.9029,26.9516,150200.0
2014-02-11 11:30:00,38.71,38.74,38.68,38.74,145000.0,26.9586,26.9795,26.9377,26.9795,145000.0
2014-02-11 11:35:00,38.74,38.74,38.67,38.7,108100.0,26.9795,26.9795,26.9308,26.9516,108100.0
2014-02-11 11:40:00,38.69,38.79,38.69,38.77,123700.0,26.9447,27.0143,26.9447,27.0004,123700.0
2014-02-11 11:45:00,38.78,38.79,38.74,38.76,98400.0,27.0074,27.0143,26.9795,26.9934,98400.0
2014-02-11 11:50:00,38.76,38.77,38.72,38.72,70000.0,26.9934,27.0004,26.9656,26.9656,70000.0
2014-02-11 11:55:00,38.72,38.72,38.68,38.7,98400.0,26.9656,26.9656,26.9377,26.9516,98400.0
2014-02-11 12:00:00,38.7,38.74,38.69,38.7,104700.0,26.9516,26.9795,26.9447,26.9516,104700.0
2014-02-11 12:05:00,38.7,38.74,38.66,38.67,164400.0,26.9516,26.9795,26.9238,26.9308,164400.0
2014-02-11 12:10:00,38.66,38.67,38.64,38.65,131300.0,26.9238,26.9308,26.9099,26.9168,131300.0
2014-02-11 12:15:00,38.64,38.65,38.62,38.64,138100.0,26.9099,26.9168,26.8959,26.9099,138100.0
2014-02-11 12:20:00,38.63,38.64,38.62,38.62,122300.0,26.9029,26.9099,26.8959,26.8959,122300.0
2014-02-11 12:25:00,38.62,38.63,38.61,38.61,45000.0,26.8959,26.9029,26.889,26.889,45000.0
2014-02-11 12:30:00,38.62,38.64,38.61,38.62,117800.0,26.8959,26.9099,26.889,26.8959,117800.0
2014-02-11 12:35:00,38.63,38.63,38.6,38.61,101700.0,26.9029,26.9029,26.882,26.889,101700.0
2014-02-11 12:40:00,38.6,38.63,38.6,38.61,48400.0,26.882,26.9029,26.882,26.889,48400.0
2014-02-11 12:45:00,38.62,38.62,38.59,38.6,130000.0,26.8959,26.8959,26.875,26.882,130000.0
2014-02-11 12:50:00,38.61,38.61,38.59,38.59,84400.0,26.889,26.889,26.875,26.875,84400.0
2014-02-11 12:55:00,38.6,38.61,38.58,38.58,111600.0,26.882,26.889,26.8681,26.8681,111600.0
2014-02-11 13:00:00,38.59,38.63,38.58,38.63,101800.0,26.875,26.9029,26.8681,26.9029,101800.0
2014-02-11 13:05:00,38.63,38.67,38.62,38.66,69700.0,26.9029,26.9308,26.8959,26.9238,69700.0
2014-02-11 13:10:00,38.67,38.73,38.67,38.73,73500.0,26.9308,26.9725,26.9308,26.9725,73500.0
2014-02-11 13:15:00,38.73,38.73,38.65,38.65,169900.0,26.9725,26.9725,26.9168,26.9168,169900.0
2014-02-11 13:20:00,38.66,38.66,38.64,38.64,108800.0,26.9238,26.9238,26.9099,26.9099,108800.0
2014-02-11 13:25:00,38.64,38.69,38.63,38.68,109600.0,26.9099,26.9447,26.9029,26.9377,109600.0
2014-02-11 13:30:00,38.68,38.7,38.67,38.69,106200.0,26.9377,26.9516,26.9308,26.9447,106200.0
2014-02-11 13:35:00,38.69,38.69,38.67,38.68,50700.0,26.9447,26.9447,26.9308,26.9377,50700.0
2014-02-11 13:40:00,38.67,38.71,38.65,38.67,230500.0,26.9308,26.9586,26.9168,26.9308,230500.0
2014-02-11 13:45:00,38.67,38.68,38.65,38.65,75300.0,26.9308,26.9377,26.9168,26.9168,75300.0
2014-02-11 13:50:00,38.66,38.66,38.62,38.63,98000.0,26.9238,26.9238,26.8959,26.9029,98000.0
2014-02-11 13:55:00,38.63,38.65,38.6,38.61,168900.0,26.9029,26.9168,26.882,26.889,168900.0
2014-02-11 14:00:00,38.62,38.63,38.61,38.62,46700.0,26.8959,26.9029,26.889,26.8959,46700.0
2014-02-11 14:05:00,38.62,38.65,38.62,38.65,56400.0,26.8959,26.9168,26.8959,26.9168,56400.0
2014-02-11 14:10:00,38.65,38.65,38.62,38.63,69100.0,26.9168,26.9168,26.8959,26.9029,69100.0
2014-02-11 14:15:00,38.62,38.64,38.62,38.63,88700.0,26.8959,26.9099,26.8959,26.9029,88700.0
2014-02-11 14:20:00,38.64,38.64,38.6,38.6,172400.0,26.9099,26.9099,26.882,26.882,172400.0
2014-02-11 14:25:00,38.61,38.61,38.6,38.6,55000.0,26.889,26.889,26.882,26.882,55000.0
2014-02-11 14:30:00,38.61,38.61,38.6,38.61,47300.0,26.889,26.889,26.882,26.889,47300.0
2014-02-11 14:35:00,38.6,38.62,38.6,38.62,123300.0,26.882,26.8959,26.882,26.8959,123300.0
2014-02-11 14:40:00,38.61,38.64,38.61,38.63,161500.0,26.889,26.9099,26.889,26.9029,161500.0
2014-02-11 14:45:00,38.62,38.64,38.62,38.63,82700.0,26.8959,26.9099,26.8959,26.9029,82700.0
2014-02-11 14:50:00,38.64,38.64,38.62,38.62,103000.0,26.9099,26.9099,26.8959,26.8959,103000.0
2014-02-11 14:55:00,38.63,38.63,38.58,38.59,295100.0,26.9029,26.9029,26.8681,26.875,295100.0
2014-02-11 15:00:00,38.6,38.63,38.59,38.63,186000.0,26.882,26.9029,26.875,26.9029,186000.0
2014-02-11 15:05:00,38.63,38.64,38.62,38.64,101500.0,26.9029,26.9099,26.8959,26.9099,101500.0
2014-02-11 15:10:00,38.64,38.64,38.59,38.59,156700.0,26.9099,26.9099,26.875,26.875,156700.0
2014-02-11 15:15:00,38.6,38.62,38.59,38.62,264600.0,26.882,26.8959,26.875,26.8959,264600.0
2014-02-11 15:20:00,38.62,38.62,38.59,38.6,220200.0,26.8959,26.8959,26.875,26.882,220200.0
2014-02-11 15:25:00,38.6,38.62,38.59,38.62,217400.0,26.882,26.8959,26.875,26.8959,217400.0
2014-02-11 15:30:00,38.62,38.62,38.61,38.62,76100.0,26.8959,26.8959,26.889,26.8959,76100.0
2014-02-11 15:35:00,38.62,38.62,38.59,38.59,286400.0,26.8959,26.8959,26.875,26.875,286400.0
2014-02-11 15:40:00,38.59,38.66,38.59,38.66,288200.0,26.875,26.9238,26.875,26.9238,288200.0
2014-02-11 15:45:00,38.66,38.67,38.63,38.64,302200.0,26.9238,26.9308,26.9029,26.9099,302200.0
2014-02-11 15:50:00,38.64,38.66,38.61,38.63,540600.0,26.9099,26.9238,26.889,26.9029,540600.0
2014-02-11 15:55:00,38.63,38.65,38.61,38.63,988200.0,26.9029,26.9168,26.889,26.9029,988200.0
2014-02-12 09:30:00,38.79,38.92,38.66,38.67,564300.0,27.0143,27.1049,26.9238,26.9308,564300.0
2014-02-12 09:35:00,38.68,38.71,38.66,38.69,183400.0,26.9377,26.9586,26.9238,26.9447,183400.0
2014-02-12 09:40:00,38.69,38.72,38.66,38.68,134600.0,26.9447,26.9656,26.9238,26.9377,134600.0
2014-02-12 09:45:00,38.69,38.72,38.68,38.7,103500.0,26.9447,26.9656,26.9377,26.9516,103500.0
2014-02-12 09:50:00,38.71,38.71,38.62,38.63,141100.0,26.9586,26.9586,26.8959,26.9029,141100.0
2014-02-12 09:55:00,38.63,38.76,38.63,38.76,199300.0,26.9029,26.9934,26.9029,26.9934,199300.0
2014-02-12 10:00:00,38.76,38.77,38.71,38.73,245500.0,26.9934,27.0004,26.9586,26.9725,245500.0
2014-02-12 10:05:00,38.74,38.75,38.69,38.73,306600.0,26.9795,26.9865,26.9447,26.9725,306600.0
2014-02-12 10:10:00,38.73,38.73,38.65,38.67,96400.0,26.9725,26.9725,26.9168,26.9308,96400.0
2014-02-12 10:15:00,38.67,38.71,38.66,38.67,112100.0,26.9308,26.9586,26.9238,26.9308,112100.0
2014-02-12 10:20:00,38.67,38.68,38.63,38.66,155300.0,26.9308,26.9377,26.9029,26.9238,155300.0
2014-02-12 10:25:00,38.66,38.75,38.66,38.73,158300.0,26.9238,26.9865,26.9238,26.9725,158300.0
2014-02-12 10:30:00,38.73,38.73,38.67,38.72,178900.0,26.9725,26.9725,26.9308,26.9656,178900.0
2014-02-12 10:35:00,38.71,38.75,38.69,38.73,166900.0,26.9586,26.9865,26.9447,26.9725,166900.0
2014-02-12 10:40:00,38.73,38.74,38.65,38.67,66600.0,26.9725,26.9795,26.9168,26.9308,66600.0
2014-02-12 10:45:00,38.67,38.69,38.65,38.67,65600.0,26.9308,26.9447,26.9168,26.9308,65600.0
2014-02-12 10:50:00,38.67,38.69,38.67,38.68,50700.0,26.9308,26.9447,26.9308,26.9377,50700.0
2014-02-12 10:55:00,38.69,38.71,38.68,38.69,82900.0,26.9447,26.9586,26.9377,26.9447,82900.0
2014-02-12 11:00:00,38.68,38.7,38.62,38.62,115100.0,26.9377,26.9516,26.8959,26.8959,115100.0
2014-02-12 11:05:00,38.63,38.64,38.61,38.63,90500.0,26.9029,26.9099,26.889,26.9029,90500.0
2014-02-12 11:10:00,38.63,38.65,38.61,38.65,63700.0,26.9029,26.9168,26.889,26.9168,63700.0
2014-02-12 11:15:00,38.65,38.65,38.64,38.65,20200.0,26.9168,26.9168,26.9099,26.9168,20200.0
2014-02-12 11:20:00,38.65,38.65,38.6,38.6,110200.0,26.9168,26.9168,26.882,26.882,110200.0
2014-02-12 11:25:00,38.6,38.62,38.56,38.56,141200.0,26.882,26.8959,26.8541,26.8541,141200.0
2014-02-12 11:30:00,38.56,38.59,38.53,38.53,148400.0,26.8541,26.875,26.8333,26.8333,148400.0
2014-02-12 11:35:00,38.52,38.54,38.48,38.48,115300.0,26.8263,26.8402,26.7984,26.7984,115300.0
2014-02-12 11:40:00,38.48,38.5,38.44,38.46,187800.0,26.7984,26.8124,26.7706,26.7845,187800.0
2014-02-12 11:45:00,38.46,38.48,38.45,38.46,107300.0,26.7845,26.7984,26.7775,26.7845,107300.0
2014-02-12 11:50:00,38.46,38.5,38.46,38.48,84000.0,26.7845,26.8124,26.7845,26.7984,84000.0
2014-02-12 11:55:00,38.49,38.49,38.48,38.49,72000.0,26.8054,26.8054,26.7984,26.8054,72000.0
2014-02-12 12:00:00,38.49,38.54,38.46,38.54,136700.0,26.8054,26.8402,26.7845,26.8402,136700.0
2014-02-12 12:05:00,38.54,38.55,38.5,38.55,76300.0,26.8402,26.8472,26.8124,26.8472,76300.0
2014-02-12 12:10:00,38.55,38.55,38.52,38.54,50700.0,26.8472,26.8472,26.8263,26.8402,50700.0
2014-02-12 12:15:00,38.53,38.54,38.5,38.5,129600.0,26.8333,26.8402,26.8124,26.8124,129600.0
2014-02-12 12:20:00,38.51,38.52,38.49,38.5,66400.0,26.8193,26.8263,26.8054,26.8124,66400.0
2014-02-12 12:25:00,38.5,38.5,38.49,38.5,34500.0,26.8124,26.8124,26.8054,26.8124,34500.0
2014-02-12 12:30:00,38.5,38.51,38.49,38.5,56900.0,26.8124,26.8193,26.8054,26.8124,56900.0
2014-02-12 12:35:00,38.51,38.53,38.49,38.5,68900.0,26.8193,26.8333,26.8054,26.8124,68900.0
2014-02-12 12:40:00,38.49,38.5,38.48,38.49,62700.0,26.8054,26.8124,26.7984,26.8054,62700.0
2014-02-12 12:45:00,38.49,38.5,38.46,38.47,54400.0,26.8054,26.8124,26.7845,26.7915,54400.0
2014-02-12 12:50:00,38.48,38.48,38.44,38.46,108500.0,26.7984,26.7984,26.7706,26.7845,108500.0
2014-02-12 12:55:00,38.47,38.5,38.46,38.5,134800.0,26.7915,26.8124,26.7845,26.8124,134800.0
2014-02-12 13:00:00,38.5,38.54,38.49,38.54,137400.0,26.8124,26.8402,26.8054,26.8402,137400.0
2014-02-12 13:05:00,38.53,38.56,38.53,38.54,90300.0,26.8333,26.8541,26.8333,26.8402,90300.0
2014-02-12 13:10:00,38.55,38.56,38.54,38.56,43800.0,26.8472,26.8541,26.8402,26.8541,43800.0
2014-02-12 13:15:00,38.56,38.6,38.55,38.6,60400.0,26.8541,26.882,26.8472,26.882,60400.0
2014-02-12 13:20:00,38.6,38.62,38.57,38.61,88100.0,26.882,26.8959,26.8611,26.889,88100.0
2014-02-12 13:25:00,38.6,38.61,38.59,38.61,46500.0,26.882,26.889,26.875,26.889,46500.0
2014-02-12 13:30:00,38.61,38.62,38.59,38.6,78600.0,26.889,26.8959,26.875,26.882,78600.0
2014-02-12 13:35:00,38.61,38.63,38.6,38.6,63900.0,26.889,26.9029,26.882,26.882,63900.0
2014-02-12 13:40:00,38.61,38.62,38.6,38.6,34400.0,26.889,26.8959,26.882,26.882,34400.0
2014-02-12 13:45:00,38.61,38.62,38.58,38.59,58000.0,26.889,26.8959,26.8681,26.875,58000.0
2014-02-12 13:50:00,38.6,38.6,38.57,38.57,38000.0,26.882,26.882,26.8611,26.8611,38000.0
2014-02-12 13:55:00,38.58,38.58,38.54,38.55,66600.0,26.8681,26.8681,26.8402,26.8472,66600.0
2014-02-12 14:00:00,38.55,38.57,38.55,38.57,35000.0,26.8472,26.8611,26.8472,26.8611,35000.0
2014-02-12 14:05:00,38.56,38.57,38.56,38.57,43600.0,26.8541,26.8611,26.8541,26.8611,43600.0
2014-02-12 14:10:00,38.56,38.56,38.48,38.5,123400.0,26.8541,26.8541,26.7984,26.8124,123400.0
2014-02-12 14:15:00,38.49,38.54,38.49,38.54,64500.0,26.8054,26.8402,26.8054,26.8402,64500.0
2014-02-12 14:20:00,38.53,38.54,38.52,38.53,40200.0,26.8333,26.8402,26.8263,26.8333,40200.0
2014-02-12 14:25:00,38.53,38.54,38.51,38.51,83700.0,26.8333,26.8402,26.8193,26.8193,83700.0
2014-02-12 14:30:00,38.51,38.51,38.44,38.44,94300.0,26.8193,26.8193,26.7706,26.7706,94300.0
2014-02-12 14:35:00,38.45,38.46,38.41,38.42,197900.0,26.7775,26.7845,26.7497,26.7566,197900.0
2014-02-12 14:40:00,38.41,38.47,38.41,38.47,102700.0,26.7497,26.7915,26.7497,26.7915,102700.0
2014-02-12 14:45:00,38.47,38.47,38.41,38.41,134700.0,26.7915,26.7915,26.7497,26.7497,134700.0
2014-02-12 14:50:00,38.42,38.43,38.4,38.43,107800.0,26.7566,26.7636,26.7427,26.7636,107800.0
2014-02-12 14:55:00,38.43,38.45,38.42,38.44,63000.0,26.7636,26.7775,26.7566,26.7706,63000.0
2014-02-12 15:00:00,38.44,38.46,38.43,38.45,62500.0,26.7706,26.7845,26.7636,26.7775,62500.0
2014-02-12 15:05:00,38.45,38.48,38.43,38.48,109700.0,26.7775,26.7984,26.7636,26.7984,109700.0
2014-02-12 15:10:00,38.48,38.48,38.43,38.44,102700.0,26.7984,26.7984,26.7636,26.7706,102700.0
2014-02-12 15:15:00,38.45,38.45,38.44,38.45,90400.0,26.7775,26.7775,26.7706,26.7775,90400.0
2014-02-12 15:20:00,38.45,38.45,38.44,38.44,72200.0,26.7775,26.7775,26.7706,26.7706,72200.0
2014-02-12 15:25:00,38.45,38.45,38.44,38.45,92600.0,26.7775,26.7775,26.7706,26.7775,92600.0
2014-02-12 15:30:00,38.45,38.48,38.44,38.45,232200.0,26.7775,26.7984,26.7706,26.7775,232200.0
2014-02-12 15:35:00,38.46,38.47,38.44,38.46,148900.0,26.7845,26.7915,26.7706,26.7845,148900.0
2014-02-12 15:40:00,38.46,38.51,38.45,38.49,220600.0,26.7845,26.8193,26.7775,26.8054,220600.0
2014-02-12 15:45:00,38.5,38.52,38.45,38.45,357100.0,26.8124,26.8263,26.7775,26.7775,357100.0
2014-02-12 15:50:00,38.46,38.47,38.41,38.43,329000.0,26.7845,26.7915,26.7497,26.7636,329000.0
2014-02-12 15:55:00,38.43,38.51,38.43,38.5,411100.0,26.7636,26.8193,26.7636,26.8124,411100.0
2014-02-13 09:30:00,38.11,38.34,38.1,38.3,579000.0,26.5408,26.7009,26.5338,26.6731,579000.0
2014-02-13 09:35:00,38.29,38.41,38.29,38.34,211400.0,26.6661,26.7497,26.6661,26.7009,211400.0
2014-02-13 09:40:00,38.35,38.4,38.32,38.37,127500.0,26.7079,26.7427,26.687,26.7218,127500.0
2014-02-13 09:45:00,38.37,38.38,38.31,38.38,142400.0,26.7218,26.7288,26.68,26.7288,142400.0
2014-02-13 09:50:00,38.37,38.45,38.37,38.43,88200.0,26.7218,26.7775,26.7218,26.7636,88200.0
2014-02-13 09:55:00,38.43,38.45,38.37,38.4,113200.0,26.7636,26.7775,26.7218,26.7427,113200.0
2014-02-13 10:00:00,38.4,38.43,38.38,38.41,142600.0,26.7427,26.7636,26.7288,26.7497,142600.0
2014-02-13 10:05:00,38.4,38.48,38.37,38.48,162400.0,26.7427,26.7984,26.7218,26.7984,162400.0
2014-02-13 10:10:00,38.47,38.56,38.45,38.54,153400.0,26.7915,26.8541,26.7775,26.8402,153400.0
2014-02-13 10:15:00,38.54,38.57,38.51,38.56,160900.0,26.8402,26.8611,26.8193,26.8541,160900.0
2014-02-13 10:20:00,38.57,38.59,38.51,38.54,165300.0,26.8611,26.875,26.8193,26.8402,165300.0
2014-02-13 10:25:00,38.54,38.54,38.47,38.49,174000.0,26.8402,26.8402,26.7915,26.8054,174000.0
2014-02-13 10:30:00,38.49,38.5,38.45,38.5,120100.0,26.8054,26.8124,26.7775,26.8124,120100.0
2014-02-13 10:35:00,38.49,38.55,38.47,38.5,84700.0,26.8054,26.8472,26.7915,26.8124,84700.0
2014-02-13 10:40:00,38.51,38.58,38.5,38.58,118600.0,26.8193,26.8681,26.8124,26.8681,118600.0
2014-02-13 10:45:00,38.58,38.61,38.55,38.6,104300.0,26.8681,26.889,26.8472,26.882,104300.0
2014-02-13 10:50:00,38.6,38.65,38.57,38.63,141300.0,26.882,26.9168,26.8611,26.9029,141300.0
2014-02-13 10:55:00,38.64,38.68,38.62,38.65,191700.0,26.9099,26.9377,26.8959,26.9168,191700.0
2014-02-13 11:00:00,38.65,38.67,38.64,38.66,75100.0,26.9168,26.9308,26.9099,26.9238,75100.0
2014-02-13 11:05:00,38.66,38.66,38.61,38.65,88200.0,26.9238,26.9238,26.889,26.9168,88200.0
2014-02-13 11:10:00,38.65,38.67,38.62,38.67,55400.0,26.9168,26.9308,26.8959,26.9308,55400.0
2014-02-13 11:15:00,38.67,38.72,38.66,38.69,156800.0,26.9308,26.9656,26.9238,26.9447,156800.0
2014-02-13 11:20:00,38.68,38.73,38.68,38.72,132700.0,26.9377,26.9725,26.9377,26.9656,132700.0
2014-02-13 11:25:00,38.71,38.73,38.69,38.69,95200.0,26.9586,26.9725,26.9447,26.9447,95200.0
2014-02-13 11:30:00,38.7,38.73,38.69,38.7,96000.0,26.9516,26.9725,26.9447,26.9516,96000.0
2014-02-13 11:35:00,38.7,38.74,38.7,38.74,56400.0,26.9516,26.9795,26.9516,26.9795,56400.0
2014-02-13 11:40:00,38.73,38.76,38.71,38.72,91300.0,26.9725,26.9934,26.9586,26.9656,91300.0
2014-02-13 11:45:00,38.72,38.73,38.7,38.72,63000.0,26.9656,26.9725,26.9516,26.9656,63000.0
2014-02-13 11:50:00,38.72,38.75,38.71,38.75,145400.0,26.9656,26.9865,26.9586,26.9865,145400.0
2014-02-13 11:55:00,38.74,38.75,38.71,38.71,123800.0,26.9795,26.9865,26.9586,26.9586,123800.0
2014-02-13 12:00:00,38.72,38.72,38.67,38.68,88000.0,26.9656,26.9656,26.9308,26.9377,88000.0
2014-02-13 12:05:00,38.67,38.67,38.65,38.65,19800.0,26.9308,26.9308,26.9168,26.9168,19800.0
2014-02-13 12:10:00,38.65,38.7,38.65,38.66,85300.0,26.9168,26.9516,26.9168,26.9238,85300.0
2014-02-13 12:15:00,38.67,38.7,38.66,38.7,75500.0,26.9308,26.9516,26.9238,26.9516,75500.0
2014-02-13 12:20:00,38.69,38.7,38.66,38.67,54000.0,26.9447,26.9516,26.9238,26.9308,54000.0
2014-02-13 12:25:00,38.66,38.7,38.66,38.68,56900.0,26.9238,26.9516,26.9238,26.9377,56900.0
2014-02-13 12:30:00,38.68,38.72,38.68,38.69,89700.0,26.9377,26.9656,26.9377,26.9447,89700.0
2014-02-13 12:35:00,38.69,38.69,38.64,38.65,85100.0,26.9447,26.9447,26.9099,26.9168,85100.0
2014-02-13 12:40:00,38.65,38.68,38.64,38.66,65500.0,26.9168,26.9377,26.9099,26.9238,65500.0
2014-02-13 12:45:00,38.66,38.69,38.66,38.68,86000.0,26.9238,26.9447,26.9238,26.9377,86000.0
2014-02-13 12:50:00,38.68,38.69,38.65,38.66,91900.0,26.9377,26.9447,26.9168,26.9238,91900.0
2014-02-13 12:55:00,38.66,38.67,38.64,38.64,70200.0,26.9238,26.9308,26.9099,26.9099,70200.0
2014-02-13 13:00:00,38.65,38.65,38.62,38.64,83600.0,26.9168,26.9168,26.8959,26.9099,83600.0
2014-02-13 13:05:00,38.65,38.67,38.63,38.66,97900.0,26.9168,26.9308,26.9029,26.9238,97900.0
2014-02-13 13:10:00,38.65,38.69,38.65,38.66,62500.0,26.9168,26.9447,26.9168,26.9238,62500.0
2014-02-13 13:15:00,38.67,38.72,38.66,38.71,91000.0,26.9308,26.9656,26.9238,26.9586,91000.0
2014-02-13 13:20:00,38.71,38.71,38.68,38.69,77600.0,26.9586,26.9586,26.9377,26.9447,77600.0
2014-02-13 13:25:00,38.7,38.72,38.69,38.72,64600.0,26.9516,26.9656,26.9447,26.9656,64600.0
2014-02-13 13:30:00,38.72,38.73,38.7,38.7,96400.0,26.9656,26.9725,26.9516,26.9516,96400.0
2014-02-13 13:35:00,38.71,38.74,38.7,38.72,110800.0,26.9586,26.9795,26.9516,26.9656,110800.0
2014-02-13 13:40:00,38.72,38.74,38.7,38.71,82700.0,26.9656,26.9795,26.9516,26.9586,82700.0
2014-02-13 13:45:00,38.71,38.72,38.7,38.71,104500.0,26.9586,26.9656,26.9516,26.9586,104500.0
2014-02-13 13:50:00,38.7,38.72,38.68,38.68,127000.0,26.9516,26.9656,26.9377,26.9377,127000.0
2014-02-13 13:55:00,38.68,38.69,38.66,38.68,98300.0,26.9377,26.9447,26.9238,26.9377,98300.0
2014-02-13 14:00:00,38.68,38.68,38.66,38.66,154200.0,26.9377,26.9377,26.9238,26.9238,154200.0
2014-02-13 14:05:00,38.67,38.67,38.66,38.67,60600.0,26.9308,26.9308,26.9238,26.9308,60600.0
2014-02-13 14:10:00,38.67,38.67,38.66,38.67,87800.0,26.9308,26.9308,26.9238,26.9308,87800.0
2014-02-13 14:15:00,38.67,38.67,38.64,38.65,80100.0,26.9308,26.9308,26.9099,26.9168,80100.0
2014-02-13 14:20:00,38.65,38.66,38.62,38.65,103400.0,26.9168,26.9238,26.8959,26.9168,103400.0
2014-02-13 14:25:00,38.66,38.66,38.63,38.65,65200.0,26.9238,26.9238,26.9029,26.9168,65200.0
2014-02-13 14:30:00,38.65,38.66,38.64,38.66,89600.0,26.9168,26.9238,26.9099,26.9238,89600.0
2014-02-13 14:35:00,38.66,38.68,38.65,38.68,58700.0,26.9238,26.9377,26.9168,26.9377,58700.0
2014-02-13 14:40:00,38.67,38.68,38.65,38.67,78300.0,26.9308,26.9377,26.9168,26.9308,78300.0
2014-02-13 14:45:00,38.66,38.69,38.66,38.69,57700.0,26.9238,26.9447,26.9238,26.9447,57700.0
2014-02-13 14:50:00,38.68,38.71,38.68,38.7,67300.0,26.9377,26.9586,26.9377,26.9516,67300.0
2014-02-13 14:55:00,38.7,38.71,38.68,38.68,120300.0,26.9516,26.9586,26.9377,26.9377,120300.0
2014-02-13 15:00:00,38.69,38.71,38.68,38.71,139100.0,26.9447,26.9586,26.9377,26.9586,139100.0
2014-02-13 15:05:00,38.71,38.72,38.7,38.72,83000.0,26.9586,26.9656,26.9516,26.9656,83000.0
2014-02-13 15:10:00,38.72,38.72,38.71,38.72,87700.0,26.9656,26.9656,26.9586,26.9656,87700.0
2014-02-13 15:15:00,38.72,38.72,38.7,38.7,164100.0,26.9656,26.9656,26.9516,26.9516,164100.0
2014-02-13 15:20:00,38.71,38.71,38.7,38.71,58600.0,26.9586,26.9586,26.9516,26.9586,58600.0
2014-02-13 15:25:00,38.71,38.71,38.67,38.68,158800.0,26.9586,26.9586,26.9308,26.9377,158800.0
2014-02-13 15:30:00,38.69,38.73,38.68,38.73,97000.0,26.9447,26.9725,26.9377,26.9725,97000.0
2014-02-13 15:35:00,38.72,38.73,38.69,38.7,139400.0,26.9656,26.9725,26.9447,26.9516,139400.0
2014-02-13 15:40:00,38.7,38.7,38.69,38.7,117500.0,26.9516,26.9516,26.9447,26.9516,117500.0
2014-02-13 15:45:00,38.7,38.71,38.66,38.68,259300.0,26.9516,26.9586,26.9238,26.9377,259300.0
2014-02-13 15:50:00,38.68,38.72,38.68,38.72,217000.0,26.9377,26.9656,26.9377,26.9656,217000.0
2014-02-13 15:55:00,38.72,38.73,38.65,38.65,489700.0,26.9656,26.9725,26.9168,26.9168,489700.0
2014-02-14 09:30:00,38.6,38.62,38.31,38.38,406400.0,26.882,26.8959,26.68,26.7288,406400.0
2014-02-14 09:35:00,38.38,38.38,38.27,38.28,283700.0,26.7288,26.7288,26.6522,26.6591,283700.0
2014-02-14 09:40:00,38.28,38.4,38.28,38.36,242300.0,26.6591,26.7427,26.6591,26.7149,242300.0
2014-02-14 09:45:00,38.37,38.49,38.37,38.46,142100.0,26.7218,26.8054,26.7218,26.7845,142100.0
2014-02-14 09:50:00,38.66,38.66,38.27,38.4,501500.0,26.9238,26.9238,26.6522,26.7427,501500.0
2014-02-14 09:55:00,38.41,38.44,38.38,38.4,169500.0,26.7497,26.7706,26.7288,26.7427,169500.0
2014-02-14 10:00:00,38.4,38.47,38.39,38.41,182200.0,26.7427,26.7915,26.7358,26.7497,182200.0
2014-02-14 10:05:00,38.41,38.45,38.41,38.43,127800.0,26.7497,26.7775,26.7497,26.7636,127800.0
2014-02-14 10:10:00,38.43,38.54,38.43,38.52,142400.0,26.7636,26.8402,26.7636,26.8263,142400.0
2014-02-14 10:15:00,38.52,38.52,38.46,38.48,136300.0,26.8263,26.8263,26.7845,26.7984,136300.0
2014-02-14 10:20:00,38.47,38.49,38.47,38.49,94100.0,26.7915,26.8054,26.7915,26.8054,94100.0
2014-02-14 10:25:00,38.48,38.57,38.48,38.56,134700.0,26.7984,26.8611,26.7984,26.8541,134700.0
2014-02-14 10:30:00,38.56,38.6,38.55,38.6,158500.0,26.8541,26.882,26.8472,26.882,158500.0
2014-02-14 10:35:00,38.6,38.6,38.55,38.57,165500.0,26.882,26.882,26.8472,26.8611,165500.0
2014-02-14 10:40:00,38.58,38.58,38.54,38.57,131700.0,26.8681,26.8681,26.8402,26.8611,131700.0
2014-02-14 10:45:00,38.56,38.6,38.56,38.6,107000.0,26.8541,26.882,26.8541,26.882,107000.0
2014-02-14 10:50:00,38.61,38.63,38.6,38.63,81200.0,26.889,26.9029,26.882,26.9029,81200.0
2014-02-14 10:55:00,38.62,38.66,38.62,38.65,308700.0,26.8959,26.9238,26.8959,26.9168,308700.0
2014-02-14 11:00:00,38.66,38.69,38.65,38.69,95000.0,26.9238,26.9447,26.9168,26.9447,95000.0
2014-02-14 11:05:00,38.68,38.71,38.68,38.7,86400.0,26.9377,26.9586,26.9377,26.9516,86400.0
2014-02-14 11:10:00,38.69,38.71,38.67,38.68,76500.0,26.9447,26.9586,26.9308,26.9377,76500.0
2014-02-14 11:15:00,38.68,38.71,38.64,38.69,308900.0,26.9377,26.9586,26.9099,26.9447,308900.0
2014-02-14 11:20:00,38.7,38.72,38.69,38.7,68500.0,26.9516,26.9656,26.9447,26.9516,68500.0
2014-02-14 11:25:00,38.71,38.71,38.68,38.68,91600.0,26.9586,26.9586,26.9377,26.9377,91600.0
2014-02-14 11:30:00,38.69,38.69,38.65,38.67,76800.0,26.9447,26.9447,26.9168,26.9308,76800.0
2014-02-14 11:35:00,38.66,38.7,38.66,38.69,89100.0,26.9238,26.9516,26.9238,26.9447,89100.0
2014-02-14 11:40:00,38.7,38.7,38.67,38.68,55000.0,26.9516,26.9516,26.9308,26.9377,55000.0
2014-02-14 11:45:00,38.68,38.68,38.67,38.67,28400.0,26.9377,26.9377,26.9308,26.9308,28400.0
2014-02-14 11:50:00,38.67,38.69,38.66,38.66,89200.0,26.9308,26.9447,26.9238,26.9238,89200.0
2014-02-14 11:55:00,38.66,38.66,38.62,38.62,160800.0,26.9238,26.9238,26.8959,26.8959,160800.0
2014-02-14 12:00:00,38.62,38.63,38.59,38.6,94900.0,26.8959,26.9029,26.875,26.882,94900.0
2014-02-14 12:05:00,38.59,38.61,38.59,38.6,49100.0,26.875,26.889,26.875,26.882,49100.0
2014-02-14 12:10:00,38.61,38.61,38.58,38.6,65500.0,26.889,26.889,26.8681,26.882,65500.0
2014-02-14 12:15:00,38.6,38.64,38.6,38.64,52100.0,26.882,26.9099,26.882,26.9099,52100.0
2014-02-14 12:20:00,38.64,38.68,38.63,38.68,82600.0,26.9099,26.9377,26.9029,26.9377,82600.0
2014-02-14 12:25:00,38.68,38.68,38.64,38.64,85600.0,26.9377,26.9377,26.9099,26.9099,85600.0
2014-02-14 12:30:00,38.65,38.68,38.64,38.68,68500.0,26.9168,26.9377,26.9099,26.9377,68500.0
2014-02-14 12:35:00,38.67,38.68,38.62,38.65,84100.0,26.9308,26.9377,26.8959,26.9168,84100.0
2014-02-14 12:40:00,38.64,38.65,38.64,38.65,28100.0,26.9099,26.9168,26.9099,26.9168,28100.0
2014-02-14 12:45:00,38.65,38.7,38.65,38.68,67900.0,26.9168,26.9516,26.9168,26.9377,67900.0
2014-02-14 12:50:00,38.69,38.74,38.68,38.74,130800.0,26.9447,26.9795,26.9377,26.9795,130800.0
2014-02-14 12:55:00,38.74,38.75,38.73,38.75,120800.0,26.9795,26.9865,26.9725,26.9865,120800.0
2014-02-14 13:00:00,38.75,38.77,38.73,38.77,155400.0,26.9865,27.0004,26.9725,27.0004,155400.0
2014-02-14 13:05:00,38.77,38.77,38.73,38.74,113000.0,27.0004,27.0004,26.9725,26.9795,113000.0
2014-02-14 13:10:00,38.74,38.74,38.7,38.71,96500.0,26.9795,26.9795,26.9516,26.9586,96500.0
2014-02-14 13:15:00,38.71,38.71,38.7,38.71,35600.0,26.9586,26.9586,26.9516,26.9586,35600.0
2014-02-14 13:20:00,38.7,38.71,38.7,38.71,35000.0,26.9516,26.9586,26.9516,26.9586,35000.0
2014-02-14 13:25:00,38.71,38.76,38.7,38.75,147000.0,26.9586,26.9934,26.9516,26.9865,147000.0
2014-02-14 13:30:00,38.76,38.76,38.75,38.76,65200.0,26.9934,26.9934,26.9865,26.9934,65200.0
2014-02-14 13:35:00,38.76,38.77,38.75,38.76,87600.0,26.9934,27.0004,26.9865,26.9934,87600.0
2014-02-14 13:40:00,38.76,38.76,38.72,38.72,110100.0,26.9934,26.9934,26.9656,26.9656,110100.0
2014-02-14 13:45:00,38.72,38.75,38.72,38.75,118800.0,26.9656,26.9865,26.9656,26.9865,118800.0
2014-02-14 13:50:00,38.75,38.75,38.74,38.75,44600.0,26.9865,26.9865,26.9795,26.9865,44600.0
2014-02-14 13:55:00,38.75,38.75,38.74,38.75,33800.0,26.9865,26.9865,26.9795,26.9865,33800.0
2014-02-14 14:00:00,38.75,38.75,38.74,38.74,43100.0,26.9865,26.9865,26.9795,26.9795,43100.0
2014-02-14 14:05:00,38.75,38.75,38.74,38.74,41000.0,26.9865,26.9865,26.9795,26.9795,41000.0
2014-02-14 14:10:00,38.75,38.75,38.74,38.74,53400.0,26.9865,26.9865,26.9795,26.9795,53400.0
2014-02-14 14:15:00,38.75,38.78,38.73,38.77,146600.0,26.9865,27.0074,26.9725,27.0004,146600.0
2014-02-14 14:20:00,38.77,38.78,38.75,38.77,64400.0,27.0004,27.0074,26.9865,27.0004,64400.0
2014-02-14 14:25:00,38.76,38.78,38.76,38.77,57000.0,26.9934,27.0074,26.9934,27.0004,57000.0
2014-02-14 14:30:00,38.77,38.8,38.77,38.8,95900.0,27.0004,27.0213,27.0004,27.0213,95900.0
2014-02-14 14:35:00,38.8,38.84,38.79,38.84,87500.0,27.0213,27.0491,27.0143,27.0491,87500.0
2014-02-14 14:40:00,38.84,38.84,38.82,38.84,96300.0,27.0491,27.0491,27.0352,27.0491,96300.0
2014-02-14 14:45:00,38.83,38.84,38.83,38.84,96500.0,27.0422,27.0491,27.0422,27.0491,96500.0
2014-02-14 14:50:00,38.84,38.85,38.83,38.85,119200.0,27.0491,27.0561,27.0422,27.0561,119200.0
2014-02-14 14:55:00,38.84,38.87,38.84,38.86,149900.0,27.0491,27.07,27.0491,27.0631,149900.0
2014-02-14 15:00:00,38.85,38.86,38.83,38.83,133500.0,27.0561,27.0631,27.0422,27.0422,133500.0
2014-02-14 15:05:00,38.83,38.84,38.8,38.8,75100.0,27.0422,27.0491,27.0213,27.0213,75100.0
2014-02-14 15:10:00,38.8,38.82,38.8,38.82,94600.0,27.0213,27.0352,27.0213,27.0352,94600.0
2014-02-14 15:15:00,38.82,38.82,38.78,38.81,158700.0,27.0352,27.0352,27.0074,27.0283,158700.0
2014-02-14 15:20:00,38.82,38.89,38.81,38.89,355500.0,27.0352,27.084,27.0283,27.084,355500.0
2014-02-14 15:25:00,38.89,38.98,38.87,38.98,584300.0,27.084,27.1466,27.07,27.1466,584300.0
2014-02-14 15:30:00,38.97,39.02,38.92,39.01,741600.0,27.1397,27.1745,27.1049,27.1675,741600.0
2014-02-14 15:35:00,39.01,39.02,38.92,38.98,862100.0,27.1675,27.1745,27.1049,27.1466,862100.0
2014-02-14 15:40:00,38.98,39.01,38.97,38.98,342100.0,27.1466,27.1675,27.1397,27.1466,342100.0
2014-02-14 15:45:00,38.98,38.98,38.87,38.88,1143900.0,27.1466,27.1466,27.07,27.077,1143900.0
2014-02-14 15:50:00,38.88,38.92,38.87,38.91,559800.0,27.077,27.1049,27.07,27.0979,559800.0
2014-02-14 15:55:00,38.91,38.96,38.88,38.93,990200.0,27.0979,27.1327,27.077,27.1118,990200.0
2014-02-18 09:30:00,37.96,38.11,37.75,37.8,2247700.0,26.4363,26.5408,26.29,26.3249,2247700.0
2014-02-18 09:35:00,37.8,37.9,37.62,37.79,1712500.0,26.3249,26.3945,26.1995,26.3179,1712500.0
2014-02-18 09:40:00,37.78,37.8,37.45,37.55,1325000.0,26.3109,26.3249,26.0811,26.1508,1325000.0
2014-02-18 09:45:00,37.55,37.63,37.3,37.4,1248200.0,26.1508,26.2065,25.9766,26.0463,1248200.0
2014-02-18 09:50:00,37.4,37.6,37.36,37.37,1115100.0,26.0463,26.1856,26.0184,26.0254,1115100.0
2014-02-18 09:55:00,37.37,37.49,37.35,37.43,1119100.0,26.0254,26.109,26.0115,26.0672,1119100.0
2014-02-18 10:00:00,37.43,37.53,37.39,37.4,1057700.0,26.0672,26.1368,26.0393,26.0463,1057700.0
2014-02-18 10:05:00,37.4,37.42,37.26,37.37,1209700.0,26.0463,26.0602,25.9488,26.0254,1209700.0
2014-02-18 10:10:00,37.36,37.41,37.29,37.39,910800.0,26.0184,26.0533,25.9697,26.0393,910800.0
2014-02-18 10:15:00,37.39,37.57,37.38,37.57,1058400.0,26.0393,26.1647,26.0324,26.1647,1058400.0
2014-02-18 10:20:00,37.57,37.64,37.53,37.63,606500.0,26.1647,26.2134,26.1368,26.2065,606500.0
2014-02-18 10:25:00,37.63,37.72,37.6,37.65,884600.0,26.2065,26.2691,26.1856,26.2204,884600.0
2014-02-18 10:30:00,37.65,37.68,37.45,37.46,827600.0,26.2204,26.2413,26.0811,26.0881,827600.0
2014-02-18 10:35:00,37.45,37.45,37.37,37.43,756000.0,26.0811,26.0811,26.0254,26.0672,756000.0
2014-02-18 10:40:00,37.43,37.51,37.42,37.47,389800.0,26.0672,26.1229,26.0602,26.095,389800.0
2014-02-18 10:45:00,37.46,37.51,37.44,37.51,394600.0,26.0881,26.1229,26.0741,26.1229,394600.0
2014-02-18 10:50:00,37.51,37.64,37.49,37.53,550500.0,26.1229,26.2134,26.109,26.1368,550500.0
2014-02-18 10:55:00,37.52,37.58,37.49,37.54,442700.0,26.1299,26.1716,26.109,26.1438,442700.0
2014-02-18 11:00:00,37.54,37.59,37.53,37.55,292700.0,26.1438,26.1786,26.1368,26.1508,292700.0
2014-02-18 11:05:00,37.54,37.61,37.53,37.59,371300.0,26.1438,26.1925,26.1368,26.1786,371300.0
2014-02-18 11:10:00,37.59,37.61,37.54,37.55,529900.0,26.1786,26.1925,26.1438,26.1508,529900.0
2014-02-18 11:15:00,37.55,37.57,37.54,37.57,368000.0,26.1508,26.1647,26.1438,26.1647,368000.0
2014-02-18 11:20:00,37.57,37.59,37.54,37.59,377300.0,26.1647,26.1786,26.1438,26.1786,377300.0
2014-02-18 11:25:00,37.59,37.6,37.55,37.55,319700.0,26.1786,26.1856,26.1508,26.1508,319700.0
2014-02-18 11:30:00,37.56,37.58,37.55,37.56,289800.0,26.1577,26.1716,26.1508,26.1577,289800.0
2014-02-18 11:35:00,37.55,37.57,37.54,37.54,541300.0,26.1508,26.1647,26.1438,26.1438,541300.0
2014-02-18 11:40:00,37.54,37.55,37.44,37.47,554500.0,26.1438,26.1508,26.0741,26.095,554500.0
2014-02-18 11:45:00,37.47,37.51,37.43,37.46,612500.0,26.095,26.1229,26.0672,26.0881,612500.0
2014-02-18 11:50:00,37.46,37.5,37.45,37.5,280200.0,26.0881,26.1159,26.0811,26.1159,280200.0
2014-02-18 11:55:00,37.5,37.5,37.44,37.46,497500.0,26.1159,26.1159,26.0741,26.0881,497500.0
2014-02-18 12:00:00,37.47,37.47,37.37,37.37,379200.0,26.095,26.095,26.0254,26.0254,379200.0
2014-02-18 12:05:00,37.38,37.43,37.37,37.41,339100.0,26.0324,26.0672,26.0254,26.0533,339100.0
2014-02-18 12:10:00,37.41,37.49,37.4,37.48,388500.0,26.0533,26.109,26.0463,26.102,388500.0
2014-02-18 12:15:00,37.49,37.51,37.42,37.42,467300.0,26.109,26.1229,26.0602,26.0602,467300.0
2014-02-18 12:20:00,37.42,37.45,37.4,37.4,257300.0,26.0602,26.0811,26.0463,26.0463,257300.0
2014-02-18 12:25:00,37.41,37.45,37.4,37.43,242800.0,26.0533,26.0811,26.0463,26.0672,242800.0
2014-02-18 12:30:00,37.43,37.43,37.38,37.38,297900.0,26.0672,26.0672,26.0324,26.0324,297900.0
2014-02-18 12:35:00,37.39,37.39,37.35,37.38,388300.0,26.0393,26.0393,26.0115,26.0324,388300.0
2014-02-18 12:40:00,37.38,37.38,37.35,37.36,373000.0,26.0324,26.0324,26.0115,26.0184,373000.0
2014-02-18 12:45:00,37.36,37.37,37.33,37.33,399700.0,26.0184,26.0254,25.9975,25.9975,399700.0
2014-02-18 12:50:00,37.34,37.34,37.3,37.3,344800.0,26.0045,26.0045,25.9766,25.9766,344800.0
2014-02-18 12:55:00,37.3,37.31,37.28,37.29,524300.0,25.9766,25.9836,25.9627,25.9697,524300.0
2014-02-18 13:00:00,37.29,37.35,37.29,37.32,504600.0,25.9697,26.0115,25.9697,25.9906,504600.0
2014-02-18 13:05:00,37.32,37.32,37.28,37.3,358300.0,25.9906,25.9906,25.9627,25.9766,358300.0
2014-02-18 13:10:00,37.31,37.38,37.3,37.36,600300.0,25.9836,26.0324,25.9766,26.0184,600300.0
2014-02-18 13:15:00,37.36,37.42,37.32,37.4,493300.0,26.0184,26.0602,25.9906,26.0463,493300.0
2014-02-18 13:20:00,37.4,37.41,37.36,37.37,284800.0,26.0463,26.0533,26.0184,26.0254,284800.0
2014-02-18 13:25:00,37.36,37.39,37.32,37.39,229200.0,26.0184,26.0393,25.9906,26.0393,229200.0
2014-02-18 13:30:00,37.39,37.41,37.38,37.39,255900.0,26.0393,26.0533,26.0324,26.0393,255900.0
2014-02-18 13:35:00,37.39,37.41,37.39,37.41,249100.0,26.0393,26.0533,26.0393,26.0533,249100.0
2014-02-18 13:40:00,37.41,37.41,37.4,37.41,278900.0,26.0533,26.0533,26.0463,26.0533,278900.0
2014-02-18 13:45:00,37.4,37.41,37.39,37.41,427500.0,26.0463,26.0533,26.0393,26.0533,427500.0
2014-02-18 13:50:00,37.41,37.41,37.39,37.4,194400.0,26.0533,26.0533,26.0393,26.0463,194400.0
2014-02-18 13:55:00,37.4,37.44,37.39,37.41,462100.0,26.0463,26.0741,26.0393,26.0533,462100.0
2014-02-18 14:00:00,37.42,37.42,37.4,37.41,217400.0,26.0602,26.0602,26.0463,26.0533,217400.0
2014-02-18 14:05:00,37.42,37.47,37.41,37.47,404200.0,26.0602,26.095,26.0533,26.095,404200.0
2014-02-18 14:10:00,37.47,37.5,37.46,37.47,446200.0,26.095,26.1159,26.0881,26.095,446200.0
2014-02-18 14:15:00,37.47,37.49,37.46,37.47,191100.0,26.095,26.109,26.0881,26.095,191100.0
2014-02-18 14:20:00,37.46,37.48,37.46,37.46,272500.0,26.0881,26.102,26.0881,26.0881,272500.0
2014-02-18 14:25:00,37.46,37.48,37.46,37.48,172900.0,26.0881,26.102,26.0881,26.102,172900.0
2014-02-18 14:30:00,37.48,37.48,37.46,37.47,172300.0,26.102,26.102,26.0881,26.095,172300.0
2014-02-18 14:35:00,37.47,37.47,37.41,37.43,299300.0,26.095,26.095,26.0533,26.0672,299300.0
2014-02-18 14:40:00,37.43,37.45,37.42,37.44,230400.0,26.0672,26.0811,26.0602,26.0741,230400.0
2014-02-18 14:45:00,37.45,37.45,37.43,37.44,176500.0,26.0811,26.0811,26.0672,26.0741,176500.0
2014-02-18 14:50:00,37.43,37.44,37.41,37.42,184900.0,26.0672,26.0741,26.0533,26.0602,184900.0
2014-02-18 14:55:00,37.41,37.42,37.4,37.41,208700.0,26.0533,26.0602,26.0463,26.0533,208700.0
2014-02-18 15:00:00,37.4,37.44,37.4,37.43,526400.0,26.0463,26.0741,26.0463,26.0672,526400.0
2014-02-18 15:05:00,37.43,37.48,37.42,37.48,384100.0,26.0672,26.102,26.0602,26.102,384100.0
2014-02-18 15:10:00,37.47,37.48,37.43,37.45,357600.0,26.095,26.102,26.0672,26.0811,357600.0
2014-02-18 15:15:00,37.45,37.47,37.43,37.46,422900.0,26.0811,26.095,26.0672,26.0881,422900.0
2014-02-18 15:20:00,37.46,37.47,37.43,37.43,504400.0,26.0881,26.095,26.0672,26.0672,504400.0
2014-02-18 15:25:00,37.44,37.45,37.43,37.44,278600.0,26.0741,26.0811,26.0672,26.0741,278600.0
2014-02-18 15:30:00,37.44,37.45,37.42,37.45,432700.0,26.0741,26.0811,26.0602,26.0811,432700.0
2014-02-18 15:35:00,37.45,37.47,37.44,37.47,461100.0,26.0811,26.095,26.0741,26.095,461100.0
2014-02-18 15:40:00,37.47,37.48,37.43,37.44,673100.0,26.095,26.102,26.0672,26.0741,673100.0
2014-02-18 15:45:00,37.45,37.47,37.44,37.45,990600.0,26.0811,26.095,26.0741,26.0811,990600.0
2014-02-18 15:50:00,37.45,37.48,37.45,37.47,648500.0,26.0811,26.102,26.0811,26.095,648500.0
2014-02-18 15:55:00,37.47,37.48,37.4,37.46,1947300.0,26.095,26.102,26.0463,26.0881,1947300.0
2014-02-19 09:30:00,37.51,37.51,37.4,37.43,1440500.0,26.1229,26.1229,26.0463,26.0672,1440500.0
2014-02-19 09:35:00,37.42,37.6,37.42,37.48,648400.0,26.0602,26.1856,26.0602,26.102,648400.0
2014-02-19 09:40:00,37.48,37.49,37.38,37.42,410200.0,26.102,26.109,26.0324,26.0602,410200.0
2014-02-19 09:45:00,37.41,37.43,37.33,37.36,435700.0,26.0533,26.0672,25.9975,26.0184,435700.0
2014-02-19 09:50:00,37.37,37.39,37.33,37.34,285500.0,26.0254,26.0393,25.9975,26.0045,285500.0
2014-02-19 09:55:00,37.34,37.35,37.26,37.26,398500.0,26.0045,26.0115,25.9488,25.9488,398500.0
2014-02-19 10:00:00,37.27,37.4,37.26,37.37,501400.0,25.9558,26.0463,25.9488,26.0254,501400.0
2014-02-19 10:05:00,37.38,37.39,37.31,37.33,335900.0,26.0324,26.0393,25.9836,25.9975,335900.0
2014-02-19 10:10:00,37.32,37.36,37.31,37.33,355700.0,25.9906,26.0184,25.9836,25.9975,355700.0
2014-02-19 10:15:00,37.33,37.41,37.31,37.35,466100.0,25.9975,26.0533,25.9836,26.0115,466100.0
2014-02-19 10:20:00,37.35,37.37,37.34,37.34,219700.0,26.0115,26.0254,26.0045,26.0045,219700.0
2014-02-19 10:25:00,37.35,37.36,37.34,37.35,299900.0,26.0115,26.0184,26.0045,26.0115,299900.0
2014-02-19 10:30:00,37.36,37.38,37.34,37.35,285300.0,26.0184,26.0324,26.0045,26.0115,285300.0
2014-02-19 10:35:00,37.35,37.37,37.32,37.33,400200.0,26.0115,26.0254,25.9906,25.9975,400200.0
2014-02-19 10:40:00,37.33,37.36,37.31,37.36,275400.0,25.9975,26.0184,25.9836,26.0184,275400.0
2014-02-19 10:45:00,37.36,37.36,37.31,37.32,221500.0,26.0184,26.0184,25.9836,25.9906,221500.0
2014-02-19 10:50:00,37.32,37.32,37.3,37.31,315800.0,25.9906,25.9906,25.9766,25.9836,315800.0
2014-02-19 10:55:00,37.31,37.31,37.27,37.28,502800.0,25.9836,25.9836,25.9558,25.9627,502800.0
2014-02-19 11:00:00,37.28,37.32,37.27,37.29,355100.0,25.9627,25.9906,25.9558,25.9697,355100.0
2014-02-19 11:05:00,37.28,37.3,37.27,37.3,317100.0,25.9627,25.9766,25.9558,25.9766,317100.0
2014-02-19 11:10:00,37.3,37.32,37.27,37.31,384400.0,25.9766,25.9906,25.9558,25.9836,384400.0
2014-02-19 11:15:00,37.32,37.32,37.27,37.28,391600.0,25.9906,25.9906,25.9558,25.9627,391600.0
2014-02-19 11:20:00,37.27,37.29,37.27,37.28,279500.0,25.9558,25.9697,25.9558,25.9627,279500.0
2014-02-19 11:25:00,37.27,37.28,37.27,37.28,199700.0,25.9558,25.9627,25.9558,25.9627,199700.0
2014-02-19 11:30:00,37.27,37.28,37.27,37.27,185600.0,25.9558,25.9627,25.9558,25.9558,185600.0
2014-02-19 11:35:00,37.28,37.28,37.26,37.26,236600.0,25.9627,25.9627,25.9488,25.9488,236600.0
2014-02-19 11:40:00,37.27,37.27,37.25,37.27,234700.0,25.9558,25.9558,25.9418,25.9558,234700.0
2014-02-19 11:45:00,37.27,37.29,37.26,37.29,199800.0,25.9558,25.9697,25.9488,25.9697,199800.0
2014-02-19 11:50:00,37.29,37.3,37.27,37.27,195500.0,25.9697,25.9766,25.9558,25.9558,195500.0
2014-02-19 11:55:00,37.28,37.28,37.22,37.22,354000.0,25.9627,25.9627,25.9209,25.9209,354000.0
2014-02-19 12:00:00,37.22,37.24,37.21,37.24,260600.0,25.9209,25.9349,25.914,25.9349,260600.0
2014-02-19 12:05:00,37.24,37.24,37.22,37.22,133400.0,25.9349,25.9349,25.9209,25.9209,133400.0
2014-02-19 12:10:00,37.23,37.23,37.21,37.22,120100.0,25.9279,25.9279,25.914,25.9209,120100.0
2014-02-19 12:15:00,37.22,37.22,37.18,37.2,491900.0,25.9209,25.9209,25.8931,25.907,491900.0
2014-02-19 12:20:00,37.2,37.2,37.16,37.16,195100.0,25.907,25.907,25.8792,25.8792,195100.0
2014-02-19 12:25:00,37.17,37.18,37.16,37.18,110400.0,25.8861,25.8931,25.8792,25.8931,110400.0
2014-02-19 12:30:00,37.18,37.22,37.17,37.19,325200.0,25.8931,25.9209,25.8861,25.9,325200.0
2014-02-19 12:35:00,37.19,37.21,37.18,37.2,97800.0,25.9,25.914,25.8931,25.907,97800.0
2014-02-19 12:40:00,37.2,37.23,37.19,37.23,202300.0,25.907,25.9279,25.9,25.9279,202300.0
2014-02-19 12:45:00,37.23,37.23,37.2,37.22,169100.0,25.9279,25.9279,25.907,25.9209,169100.0
2014-02-19 12:50:00,37.23,37.23,37.2,37.21,94300.0,25.9279,25.9279,25.907,25.914,94300.0
2014-02-19 12:55:00,37.21,37.21,37.2,37.2,74400.0,25.914,25.914,25.907,25.907,74400.0
2014-02-19 13:00:00,37.2,37.21,37.2,37.21,78300.0,25.907,25.914,25.907,25.914,78300.0
2014-02-19 13:05:00,37.2,37.21,37.18,37.19,172600.0,25.907,25.914,25.8931,25.9,172600.0
2014-02-19 13:10:00,37.19,37.2,37.18,37.19,121100.0,25.9,25.907,25.8931,25.9,121100.0
2014-02-19 13:15:00,37.2,37.21,37.19,37.21,113500.0,25.907,25.914,25.9,25.914,113500.0
2014-02-19 13:20:00,37.21,37.23,37.2,37.23,151500.0,25.914,25.9279,25.907,25.9279,151500.0
2014-02-19 13:25:00,37.23,37.24,37.22,37.23,226800.0,25.9279,25.9349,25.9209,25.9279,226800.0
2014-02-19 13:30:00,37.23,37.26,37.21,37.21,235200.0,25.9279,25.9488,25.914,25.914,235200.0
2014-02-19 13:35:00,37.21,37.22,37.2,37.2,127300.0,25.914,25.9209,25.907,25.907,127300.0
2014-02-19 13:40:00,37.2,37.21,37.2,37.2,214100.0,25.907,25.914,25.907,25.907,214100.0
2014-02-19 13:45:00,37.21,37.21,37.19,37.2,307500.0,25.914,25.914,25.9,25.907,307500.0
2014-02-19 13:50:00,37.2,37.21,37.2,37.2,109100.0,25.907,25.914,25.907,25.907,109100.0
2014-02-19 13:55:00,37.2,37.21,37.2,37.21,90000.0,25.907,25.914,25.907,25.914,90000.0
2014-02-19 14:00:00,37.21,37.22,37.2,37.2,219500.0,25.914,25.9209,25.907,25.907,219500.0
2014-02-19 14:05:00,37.21,37.31,37.2,37.29,300500.0,25.914,25.9836,25.907,25.9697,300500.0
2014-02-19 14:10:00,37.28,37.29,37.25,37.28,294300.0,25.9627,25.9697,25.9418,25.9627,294300.0
2014-02-19 14:15:00,37.28,37.28,37.24,37.26,572200.0,25.9627,25.9627,25.9349,25.9488,572200.0
2014-02-19 14:20:00,37.26,37.28,37.23,37.28,308900.0,25.9488,25.9627,25.9279,25.9627,308900.0
2014-02-19 14:25:00,37.27,37.33,37.26,37.32,264500.0,25.9558,25.9975,25.9488,25.9906,264500.0
2014-02-19 14:30:00,37.32,37.33,37.29,37.29,206600.0,25.9906,25.9975,25.9697,25.9697,206600.0
2014-02-19 14:35:00,37.29,37.3,37.21,37.21,338400.0,25.9697,25.9766,25.914,25.914,338400.0
2014-02-19 14:40:00,37.21,37.24,37.2,37.2,384300.0,25.914,25.9349,25.907,25.907,384300.0
2014-02-19 14:45:00,37.2,37.22,37.19,37.2,333300.0,25.907,25.9209,25.9,25.907,333300.0
2014-02-19 14:50:00,37.2,37.21,37.18,37.19,243900.0,25.907,25.914,25.8931,25.9,243900.0
2014-02-19 14:55:00,37.19,37.21,37.18,37.2,273800.0,25.9,25.914,25.8931,25.907,273800.0
2014-02-19 15:00:00,37.2,37.21,37.19,37.21,159800.0,25.907,25.914,25.9,25.914,159800.0
2014-02-19 15:05:00,37.2,37.21,37.19,37.19,198600.0,25.907,25.914,25.9,25.9,198600.0
2014-02-19 15:10:00,37.2,37.2,37.17,37.17,273500.0,25.907,25.907,25.8861,25.8861,273500.0
2014-02-19 15:15:00,37.17,37.18,37.16,37.16,247300.0,25.8861,25.8931,25.8792,25.8792,247300.0
2014-02-19 15:20:00,37.16,37.17,37.12,37.13,504800.0,25.8792,25.8861,25.8513,25.8583,504800.0
2014-02-19 15:25:00,37.14,37.14,37.12,37.14,205200.0,25.8652,25.8652,25.8513,25.8652,205200.0
2014-02-19 15:30:00,37.14,37.14,37.07,37.11,848100.0,25.8652,25.8652,25.8165,25.8443,848100.0
2014-02-19 15:35:00,37.11,37.12,37.09,37.1,253000.0,25.8443,25.8513,25.8304,25.8374,253000.0
2014-02-19 15:40:00,37.1,37.11,37.06,37.06,553600.0,25.8374,25.8443,25.8095,25.8095,553600.0
2014-02-19 15:45:00,37.07,37.11,37.07,37.09,525900.0,25.8165,25.8443,25.8165,25.8304,525900.0
2014-02-19 15:50:00,37.09,37.12,37.06,37.06,572900.0,25.8304,25.8513,25.8095,25.8095,572900.0
2014-02-19 15:55:00,37.06,37.1,37.05,37.1,748400.0,25.8095,25.8374,25.8025,25.8374,748400.0
2014-02-20 09:30:00,37.06,37.12,36.89,37.04,2001500.0,25.8095,25.8513,25.6911,25.7956,2001500.0
2014-02-20 09:35:00,37.03,37.17,36.99,37.07,579400.0,25.7886,25.8861,25.7608,25.8165,579400.0
2014-02-20 09:40:00,37.08,37.14,37.07,37.07,388600.0,25.8234,25.8652,25.8165,25.8165,388600.0
2014-02-20 09:45:00,37.08,37.12,37.02,37.05,499800.0,25.8234,25.8513,25.7817,25.8025,499800.0
2014-02-20 09:50:00,37.05,37.09,37.04,37.07,228700.0,25.8025,25.8304,25.7956,25.8165,228700.0
2014-02-20 09:55:00,37.06,37.11,37.04,37.08,284300.0,25.8095,25.8443,25.7956,25.8234,284300.0
2014-02-20 10:00:00,37.08,37.15,37.02,37.11,281300.0,25.8234,25.8722,25.7817,25.8443,281300.0
2014-02-20 10:05:00,37.12,37.15,37.09,37.1,254100.0,25.8513,25.8722,25.8304,25.8374,254100.0
2014-02-20 10:10:00,37.11,37.18,37.1,37.15,336200.0,25.8443,25.8931,25.8374,25.8722,336200.0
2014-02-20 10:15:00,37.16,37.22,37.15,37.21,305300.0,25.8792,25.9209,25.8722,25.914,305300.0
2014-02-20 10:20:00,37.2,37.22,37.2,37.22,124000.0,25.907,25.9209,25.907,25.9209,124000.0
2014-02-20 10:25:00,37.22,37.22,37.17,37.2,300800.0,25.9209,25.9209,25.8861,25.907,300800.0
2014-02-20 10:30:00,37.2,37.27,37.2,37.26,661800.0,25.907,25.9558,25.907,25.9488,661800.0
2014-02-20 10:35:00,37.26,37.29,37.22,37.24,304200.0,25.9488,25.9697,25.9209,25.9349,304200.0
2014-02-20 10:40:00,37.24,37.28,37.22,37.22,371200.0,25.9349,25.9627,25.9209,25.9209,371200.0
2014-02-20 10:45:00,37.22,37.24,37.21,37.23,147700.0,25.9209,25.9349,25.914,25.9279,147700.0
2014-02-20 10:50:00,37.24,37.24,37.16,37.19,360700.0,25.9349,25.9349,25.8792,25.9,360700.0
2014-02-20 10:55:00,37.19,37.24,37.18,37.22,404600.0,25.9,25.9349,25.8931,25.9209,404600.0
2014-02-20 11:00:00,37.22,37.3,37.22,37.28,358500.0,25.9209,25.9766,25.9209,25.9627,358500.0
2014-02-20 11:05:00,37.29,37.32,37.25,37.26,537400.0,25.9697,25.9906,25.9418,25.9488,537400.0
2014-02-20 11:10:00,37.26,37.29,37.25,37.28,236900.0,25.9488,25.9697,25.9418,25.9627,236900.0
2014-02-20 11:15:00,37.29,37.34,37.28,37.33,310100.0,25.9697,26.0045,25.9627,25.9975,310100.0
2014-02-20 11:20:00,37.34,37.38,37.32,37.37,326900.0,26.0045,26.0324,25.9906,26.0254,326900.0
2014-02-20 11:25:00,37.37,37.4,37.33,37.4,270200.0,26.0254,26.0463,25.9975,26.0463,270200.0
2014-02-20 11:30:00,37.4,37.43,37.39,37.42,293200.0,26.0463,26.0672,26.0393,26.0602,293200.0
2014-02-20 11:35:00,37.43,37.44,37.39,37.41,206100.0,26.0672,26.0741,26.0393,26.0533,206100.0
2014-02-20 11:40:00,37.41,37.42,37.36,37.36,149800.0,26.0533,26.0602,26.0184,26.0184,149800.0
2014-02-20 11:45:00,37.37,37.4,37.36,37.4,192100.0,26.0254,26.0463,26.0184,26.0463,192100.0
2014-02-20 11:50:00,37.39,37.4,37.34,37.34,154600.0,26.0393,26.0463,26.0045,26.0045,154600.0
2014-02-20 11:55:00,37.35,37.36,37.34,37.35,100500.0,26.0115,26.0184,26.0045,26.0115,100500.0
2014-02-20 12:00:00,37.35,37.38,37.34,37.38,198500.0,26.0115,26.0324,26.0045,26.0324,198500.0
2014-02-20 12:05:00,37.38,37.38,37.36,37.38,116700.0,26.0324,26.0324,26.0184,26.0324,116700.0
2014-02-20 12:10:00,37.38,37.43,37.37,37.41,164900.0,26.0324,26.0672,26.0254,26.0533,164900.0
2014-02-20 12:15:00,37.41,37.47,37.41,37.47,124700.0,26.0533,26.095,26.0533,26.095,124700.0
2014-02-20 12:20:00,37.47,37.49,37.46,37.48,126900.0,26.095,26.109,26.0881,26.102,126900.0
2014-02-20 12:25:00,37.49,37.5,37.47,37.48,227400.0,26.109,26.1159,26.095,26.102,227400.0
2014-02-20 12:30:00,37.49,37.52,37.48,37.51,373700.0,26.109,26.1299,26.102,26.1229,373700.0
2014-02-20 12:35:00,37.5,37.51,37.49,37.49,113100.0,26.1159,26.1229,26.109,26.109,113100.0
2014-02-20 12:40:00,37.5,37.5,37.47,37.48,86700.0,26.1159,26.1159,26.095,26.102,86700.0
2014-02-20 12:45:00,37.48,37.49,37.47,37.49,121300.0,26.102,26.109,26.095,26.109,121300.0
2014-02-20 12:50:00,37.49,37.5,37.46,37.49,176700.0,26.109,26.1159,26.0881,26.109,176700.0
2014-02-20 12:55:00,37.48,37.49,37.42,37.42,131000.0,26.102,26.109,26.0602,26.0602,131000.0
2014-02-20 13:00:00,37.42,37.45,37.42,37.45,149800.0,26.0602,26.0811,26.0602,26.0811,149800.0
2014-02-20 13:05:00,37.45,37.46,37.44,37.45,89700.0,26.0811,26.0881,26.0741,26.0811,89700.0
2014-02-20 13:10:00,37.44,37.45,37.42,37.42,92800.0,26.0741,26.0811,26.0602,26.0602,92800.0
2014-02-20 13:15:00,37.42,37.43,37.38,37.4,268000.0,26.0602,26.0672,26.0324,26.0463,268000.0
2014-02-20 13:20:00,37.4,37.4,37.38,37.4,790400.0,26.0463,26.0463,26.0324,26.0463,790400.0
2014-02-20 13:25:00,37.4,37.4,37.36,37.36,82900.0,26.0463,26.0463,26.0184,26.0184,82900.0
2014-02-20 13:30:00,37.37,37.37,37.35,37.35,156700.0,26.0254,26.0254,26.0115,26.0115,156700.0
2014-02-20 13:35:00,37.36,37.41,37.35,37.4,202400.0,26.0184,26.0533,26.0115,26.0463,202400.0
2014-02-20 13:40:00,37.4,37.42,37.35,37.36,240900.0,26.0463,26.0602,26.0115,26.0184,240900.0
2014-02-20 13:45:00,37.35,37.37,37.3,37.3,430500.0,26.0115,26.0254,25.9766,25.9766,430500.0
2014-02-20 13:50:00,37.31,37.33,37.3,37.32,249200.0,25.9836,25.9975,25.9766,25.9906,249200.0
2014-02-20 13:55:00,37.33,37.33,37.32,37.33,54100.0,25.9975,25.9975,25.9906,25.9975,54100.0
2014-02-20 14:00:00,37.33,37.35,37.32,37.32,218400.0,25.9975,26.0115,25.9906,25.9906,218400.0
2014-02-20 14:05:00,37.32,37.38,37.32,37.38,108700.0,25.9906,26.0324,25.9906,26.0324,108700.0
2014-02-20 14:10:00,37.38,37.4,37.36,37.39,140300.0,26.0324,26.0463,26.0184,26.0393,140300.0
2014-02-20 14:15:00,37.39,37.41,37.38,37.39,231800.0,26.0393,26.0533,26.0324,26.0393,231800.0
2014-02-20 14:20:00,37.38,37.39,37.35,37.35,122100.0,26.0324,26.0393,26.0115,26.0115,122100.0
2014-02-20 14:25:00,37.36,37.36,37.32,37.33,144100.0,26.0184,26.0184,25.9906,25.9975,144100.0
2014-02-20 14:30:00,37.34,37.34,37.33,37.34,64200.0,26.0045,26.0045,25.9975,26.0045,64200.0
2014-02-20 14:35:00,37.34,37.34,37.33,37.34,49900.0,26.0045,26.0045,25.9975,26.0045,49900.0
2014-02-20 14:40:00,37.34,37.37,37.34,37.36,177100.0,26.0045,26.0254,26.0045,26.0184,177100.0
2014-02-20 14:45:00,37.35,37.37,37.35,37.37,81000.0,26.0115,26.0254,26.0115,26.0254,81000.0
2014-02-20 14:50:00,37.37,37.38,37.36,37.37,71200.0,26.0254,26.0324,26.0184,26.0254,71200.0
2014-02-20 14:55:00,37.37,37.4,37.34,37.4,214800.0,26.0254,26.0463,26.0045,26.0463,214800.0
2014-02-20 15:00:00,37.4,37.41,37.39,37.39,210500.0,26.0463,26.0533,26.0393,26.0393,210500.0
2014-02-20 15:05:00,37.4,37.4,37.38,37.39,100300.0,26.0463,26.0463,26.0324,26.0393,100300.0
2014-02-20 15:10:00,37.38,37.39,37.38,37.38,57100.0,26.0324,26.0393,26.0324,26.0324,57100.0
2014-02-20 15:15:00,37.38,37.39,37.36,37.36,147400.0,26.0324,26.0393,26.0184,26.0184,147400.0
2014-02-20 15:20:00,37.37,37.37,37.33,37.34,148500.0,26.0254,26.0254,25.9975,26.0045,148500.0
2014-02-20 15:25:00,37.33,37.35,37.31,37.34,276600.0,25.9975,26.0115,25.9836,26.0045,276600.0
2014-02-20 15:30:00,37.34,37.35,37.33,37.35,132400.0,26.0045,26.0115,25.9975,26.0115,132400.0
2014-02-20 15:35:00,37.34,37.35,37.32,37.32,148400.0,26.0045,26.0115,25.9906,25.9906,148400.0
2014-02-20 15:40:00,37.32,37.35,37.3,37.33,243600.0,25.9906,26.0115,25.9766,25.9975,243600.0
2014-02-20 15:45:00,37.33,37.39,37.33,37.37,383300.0,25.9975,26.0393,25.9975,26.0254,383300.0
2014-02-20 15:50:00,37.37,37.4,37.36,37.36,352800.0,26.0254,26.0463,26.0184,26.0184,352800.0
2014-02-20 15:55:00,37.36,37.37,37.3,37.3,1019900.0,26.0184,26.0254,25.9766,25.9766,1019900.0
2014-02-21 09:30:00,37.59,37.59,37.43,37.49,1883200.0,26.1786,26.1786,26.0672,26.109,1883200.0
2014-02-21 09:35:00,37.5,37.54,37.46,37.47,412000.0,26.1159,26.1438,26.0881,26.095,412000.0
2014-02-21 09:40:00,37.48,37.49,37.43,37.44,240400.0,26.102,26.109,26.0672,26.0741,240400.0
2014-02-21 09:45:00,37.45,37.5,37.44,37.5,246100.0,26.0811,26.1159,26.0741,26.1159,246100.0
2014-02-21 09:50:00,37.5,37.56,37.49,37.55,272700.0,26.1159,26.1577,26.109,26.1508,272700.0
2014-02-21 09:55:00,37.56,37.6,37.55,37.59,394600.0,26.1577,26.1856,26.1508,26.1786,394600.0
2014-02-21 10:00:00,37.59,37.62,37.55,37.57,430000.0,26.1786,26.1995,26.1508,26.1647,430000.0
2014-02-21 10:05:00,37.57,37.59,37.53,37.55,455300.0,26.1647,26.1786,26.1368,26.1508,455300.0
2014-02-21 10:10:00,37.55,37.57,37.5,37.51,354400.0,26.1508,26.1647,26.1159,26.1229,354400.0
2014-02-21 10:15:00,37.51,37.53,37.51,37.52,159000.0,26.1229,26.1368,26.1229,26.1299,159000.0
2014-02-21 10:20:00,37.52,37.52,37.43,37.44,288300.0,26.1299,26.1299,26.0672,26.0741,288300.0
2014-02-21 10:25:00,37.44,37.45,37.4,37.41,305900.0,26.0741,26.0811,26.0463,26.0533,305900.0
2014-02-21 10:30:00,37.41,37.45,37.4,37.43,148800.0,26.0533,26.0811,26.0463,26.0672,148800.0
2014-02-21 10:35:00,37.43,37.48,37.42,37.48,126200.0,26.0672,26.102,26.0602,26.102,126200.0
2014-02-21 10:40:00,37.48,37.5,37.47,37.49,102600.0,26.102,26.1159,26.095,26.109,102600.0
2014-02-21 10:45:00,37.49,37.49,37.45,37.45,113100.0,26.109,26.109,26.0811,26.0811,113100.0
2014-02-21 10:50:00,37.46,37.46,37.4,37.41,213100.0,26.0881,26.0881,26.0463,26.0533,213100.0
2014-02-21 10:55:00,37.41,37.42,37.38,37.4,294800.0,26.0533,26.0602,26.0324,26.0463,294800.0
2014-02-21 11:00:00,37.41,37.45,37.39,37.45,235200.0,26.0533,26.0811,26.0393,26.0811,235200.0
2014-02-21 11:05:00,37.44,37.46,37.39,37.39,277900.0,26.0741,26.0881,26.0393,26.0393,277900.0
2014-02-21 11:10:00,37.4,37.41,37.38,37.41,254100.0,26.0463,26.0533,26.0324,26.0533,254100.0
2014-02-21 11:15:00,37.41,37.43,37.38,37.38,140100.0,26.0533,26.0672,26.0324,26.0324,140100.0
2014-02-21 11:20:00,37.38,37.39,37.34,37.35,159900.0,26.0324,26.0393,26.0045,26.0115,159900.0
2014-02-21 11:25:00,37.35,37.38,37.34,37.38,126600.0,26.0115,26.0324,26.0045,26.0324,126600.0
2014-02-21 11:30:00,37.38,37.44,37.37,37.43,192000.0,26.0324,26.0741,26.0254,26.0672,192000.0
2014-02-21 11:35:00,37.43,37.44,37.39,37.42,123000.0,26.0672,26.0741,26.0393,26.0602,123000.0
2014-02-21 11:40:00,37.42,37.45,37.41,37.42,143000.0,26.0602,26.0811,26.0533,26.0602,143000.0
2014-02-21 11:45:00,37.43,37.43,37.38,37.41,199300.0,26.0672,26.0672,26.0324,26.0533,199300.0
2014-02-21 11:50:00,37.42,37.47,37.4,37.4,197300.0,26.0602,26.095,26.0463,26.0463,197300.0
2014-02-21 11:55:00,37.4,37.41,37.39,37.4,131800.0,26.0463,26.0533,26.0393,26.0463,131800.0
2014-02-21 12:00:00,37.4,37.42,37.39,37.4,114700.0,26.0463,26.0602,26.0393,26.0463,114700.0
2014-02-21 12:05:00,37.4,37.41,37.38,37.4,87300.0,26.0463,26.0533,26.0324,26.0463,87300.0
2014-02-21 12:10:00,37.4,37.41,37.38,37.39,110800.0,26.0463,26.0533,26.0324,26.0393,110800.0
2014-02-21 12:15:00,37.38,37.42,37.38,37.4,93600.0,26.0324,26.0602,26.0324,26.0463,93600.0
2014-02-21 12:20:00,37.41,37.42,37.4,37.41,62200.0,26.0533,26.0602,26.0463,26.0533,62200.0
2014-02-21 12:25:00,37.41,37.41,37.38,37.4,95700.0,26.0533,26.0533,26.0324,26.0463,95700.0
2014-02-21 12:30:00,37.4,37.4,37.38,37.38,86300.0,26.0463,26.0463,26.0324,26.0324,86300.0
2014-02-21 12:35:00,37.39,37.39,37.38,37.38,84300.0,26.0393,26.0393,26.0324,26.0324,84300.0
2014-02-21 12:40:00,37.39,37.39,37.34,37.34,220300.0,26.0393,26.0393,26.0045,26.0045,220300.0
2014-02-21 12:45:00,37.34,37.38,37.31,37.36,171200.0,26.0045,26.0324,25.9836,26.0184,171200.0
2014-02-21 12:50:00,37.37,37.39,37.36,37.37,156500.0,26.0254,26.0393,26.0184,26.0254,156500.0
2014-02-21 12:55:00,37.38,37.38,37.33,37.34,112000.0,26.0324,26.0324,25.9975,26.0045,112000.0
2014-02-21 13:00:00,37.34,37.35,37.31,37.31,112200.0,26.0045,26.0115,25.9836,25.9836,112200.0
2014-02-21 13:05:00,37.31,37.32,37.28,37.3,279800.0,25.9836,25.9906,25.9627,25.9766,279800.0
2014-02-21 13:10:00,37.3,37.32,37.27,37.31,444100.0,25.9766,25.9906,25.9558,25.9836,444100.0
2014-02-21 13:15:00,37.31,37.31,37.27,37.28,82900.0,25.9836,25.9836,25.9558,25.9627,82900.0
2014-02-21 13:20:00,37.29,37.31,37.28,37.29,87000.0,25.9697,25.9836,25.9627,25.9697,87000.0
2014-02-21 13:25:00,37.3,37.3,37.29,37.3,69100.0,25.9766,25.9766,25.9697,25.9766,69100.0
2014-02-21 13:30:00,37.3,37.3,37.25,37.26,130900.0,25.9766,25.9766,25.9418,25.9488,130900.0
2014-02-21 13:35:00,37.25,37.28,37.24,37.24,217600.0,25.9418,25.9627,25.9349,25.9349,217600.0
2014-02-21 13:40:00,37.25,37.28,37.23,37.28,324700.0,25.9418,25.9627,25.9279,25.9627,324700.0
2014-02-21 13:45:00,37.28,37.28,37.23,37.23,136200.0,25.9627,25.9627,25.9279,25.9279,136200.0
2014-02-21 13:50:00,37.24,37.24,37.21,37.21,107100.0,25.9349,25.9349,25.914,25.914,107100.0
2014-02-21 13:55:00,37.21,37.26,37.21,37.25,172500.0,25.914,25.9488,25.914,25.9418,172500.0
2014-02-21 14:00:00,37.25,37.28,37.24,37.27,148100.0,25.9418,25.9627,25.9349,25.9558,148100.0
2014-02-21 14:05:00,37.27,37.27,37.23,37.23,84000.0,25.9558,25.9558,25.9279,25.9279,84000.0
2014-02-21 14:10:00,37.23,37.24,37.19,37.19,212500.0,25.9279,25.9349,25.9,25.9,212500.0
2014-02-21 14:15:00,37.19,37.27,37.19,37.22,174300.0,25.9,25.9558,25.9,25.9209,174300.0
2014-02-21 14:20:00,37.22,37.24,37.19,37.19,156000.0,25.9209,25.9349,25.9,25.9,156000.0
2014-02-21 14:25:00,37.2,37.21,37.16,37.16,266900.0,25.907,25.914,25.8792,25.8792,266900.0
2014-02-21 14:30:00,37.17,37.18,37.14,37.15,320500.0,25.8861,25.8931,25.8652,25.8722,320500.0
2014-02-21 14:35:00,37.15,37.17,37.14,37.14,144800.0,25.8722,25.8861,25.8652,25.8652,144800.0
2014-02-21 14:40:00,37.14,37.22,37.14,37.21,233800.0,25.8652,25.9209,25.8652,25.914,233800.0
2014-02-21 14:45:00,37.22,37.24,37.2,37.23,127500.0,25.9209,25.9349,25.907,25.9279,127500.0
2014-02-21 14:50:00,37.23,37.24,37.2,37.22,92500.0,25.9279,25.9349,25.907,25.9209,92500.0
2014-02-21 14:55:00,37.22,37.24,37.21,37.21,106600.0,25.9209,25.9349,25.914,25.914,106600.0
2014-02-21 15:00:00,37.22,37.22,37.19,37.19,83600.0,25.9209,25.9209,25.9,25.9,83600.0
2014-02-21 15:05:00,37.19,37.22,37.19,37.21,146400.0,25.9,25.9209,25.9,25.914,146400.0
2014-02-21 15:10:00,37.2,37.21,37.19,37.2,104800.0,25.907,25.914,25.9,25.907,104800.0
2014-02-21 15:15:00,37.2,37.24,37.19,37.22,154400.0,25.907,25.9349,25.9,25.9209,154400.0
2014-02-21 15:20:00,37.22,37.24,37.22,37.24,207700.0,25.9209,25.9349,25.9209,25.9349,207700.0
2014-02-21 15:25:00,37.23,37.29,37.23,37.27,267500.0,25.9279,25.9697,25.9279,25.9558,267500.0
2014-02-21 15:30:00,37.27,37.28,37.21,37.22,420600.0,25.9558,25.9627,25.914,25.9209,420600.0
2014-02-21 15:35:00,37.21,37.22,37.18,37.19,235800.0,25.914,25.9209,25.8931,25.9,235800.0
2014-02-21 15:40:00,37.19,37.23,37.19,37.21,233600.0,25.9,25.9279,25.9,25.914,233600.0
2014-02-21 15:45:00,37.22,37.23,37.19,37.2,297900.0,25.9209,25.9279,25.9,25.907,297900.0
2014-02-21 15:50:00,37.2,37.21,37.18,37.19,284000.0,25.907,25.914,25.8931,25.9,284000.0
2014-02-21 15:55:00,37.19,37.19,37.16,37.19,982200.0,25.9,25.9,25.8792,25.9,982200.0
2014-02-24 09:30:00,37.3,37.45,37.22,37.45,905200.0,25.9766,26.0811,25.9209,26.0811,905200.0
2014-02-24 09:35:00,37.44,37.54,37.25,37.49,636900.0,26.0741,26.1438,25.9418,26.109,636900.0
2014-02-24 09:40:00,37.5,37.54,37.4,37.43,352700.0,26.1159,26.1438,26.0463,26.0672,352700.0
2014-02-24 09:45:00,37.44,37.49,37.39,37.4,315900.0,26.0741,26.109,26.0393,26.0463,315900.0
2014-02-24 09:50:00,37.4,37.48,37.39,37.43,306900.0,26.0463,26.102,26.0393,26.0672,306900.0
2014-02-24 09:55:00,37.44,37.47,37.43,37.43,244900.0,26.0741,26.095,26.0672,26.0672,244900.0
2014-02-24 10:00:00,37.44,37.44,37.36,37.37,297900.0,26.0741,26.0741,26.0184,26.0254,297900.0
2014-02-24 10:05:00,37.37,37.39,37.35,37.38,188900.0,26.0254,26.0393,26.0115,26.0324,188900.0
2014-02-24 10:10:00,37.38,37.41,37.35,37.41,192600.0,26.0324,26.0533,26.0115,26.0533,192600.0
2014-02-24 10:15:00,37.41,37.43,37.4,37.41,275900.0,26.0533,26.0672,26.0463,26.0533,275900.0
2014-02-24 10:20:00,37.41,37.45,37.41,37.45,245100.0,26.0533,26.0811,26.0533,26.0811,245100.0
2014-02-24 10:25:00,37.44,37.47,37.42,37.43,165500.0,26.0741,26.095,26.0602,26.0672,165500.0
2014-02-24 10:30:00,37.43,37.44,37.41,37.43,201900.0,26.0672,26.0741,26.0533,26.0672,201900.0
2014-02-24 10:35:00,37.43,37.49,37.42,37.48,222900.0,26.0672,26.109,26.0602,26.102,222900.0
2014-02-24 10:40:00,37.48,37.5,37.45,37.46,444700.0,26.102,26.1159,26.0811,26.0881,444700.0
2014-02-24 10:45:00,37.47,37.48,37.43,37.44,202800.0,26.095,26.102,26.0672,26.0741,202800.0
2014-02-24 10:50:00,37.45,37.46,37.42,37.45,245100.0,26.0811,26.0881,26.0602,26.0811,245100.0
2014-02-24 10:55:00,37.45,37.46,37.42,37.43,177500.0,26.0811,26.0881,26.0602,26.0672,177500.0
2014-02-24 11:00:00,37.43,37.44,37.35,37.38,409300.0,26.0672,26.0741,26.0115,26.0324,409300.0
2014-02-24 11:05:00,37.38,37.44,37.37,37.44,155800.0,26.0324,26.0741,26.0254,26.0741,155800.0
2014-02-24 11:10:00,37.44,37.46,37.43,37.43,231500.0,26.0741,26.0881,26.0672,26.0672,231500.0
2014-02-24 11:15:00,37.44,37.44,37.42,37.42,107100.0,26.0741,26.0741,26.0602,26.0602,107100.0
2014-02-24 11:20:00,37.43,37.44,37.39,37.4,223800.0,26.0672,26.0741,26.0393,26.0463,223800.0
2014-02-24 11:25:00,37.4,37.44,37.4,37.44,239100.0,26.0463,26.0741,26.0463,26.0741,239100.0
2014-02-24 11:30:00,37.44,37.46,37.41,37.46,257900.0,26.0741,26.0881,26.0533,26.0881,257900.0
2014-02-24 11:35:00,37.46,37.5,37.45,37.49,574100.0,26.0881,26.1159,26.0811,26.109,574100.0
2014-02-24 11:40:00,37.48,37.54,37.48,37.54,563700.0,26.102,26.1438,26.102,26.1438,563700.0
2014-02-24 11:45:00,37.53,37.54,37.51,37.52,81900.0,26.1368,26.1438,26.1229,26.1299,81900.0
2014-02-24 11:50:00,37.52,37.56,37.5,37.56,166200.0,26.1299,26.1577,26.1159,26.1577,166200.0
2014-02-24 11:55:00,37.56,37.59,37.55,37.56,328900.0,26.1577,26.1786,26.1508,26.1577,328900.0
2014-02-24 12:00:00,37.57,37.59,37.56,37.57,173600.0,26.1647,26.1786,26.1577,26.1647,173600.0
2014-02-24 12:05:00,37.57,37.57,37.53,37.53,82000.0,26.1647,26.1647,26.1368,26.1368,82000.0
2014-02-24 12:10:00,37.53,37.54,37.5,37.53,178900.0,26.1368,26.1438,26.1159,26.1368,178900.0
2014-02-24 12:15:00,37.54,37.55,37.51,37.51,110400.0,26.1438,26.1508,26.1229,26.1229,110400.0
2014-02-24 12:20:00,37.52,37.53,37.49,37.51,200800.0,26.1299,26.1368,26.109,26.1229,200800.0
2014-02-24 12:25:00,37.51,37.51,37.48,37.49,154600.0,26.1229,26.1229,26.102,26.109,154600.0
2014-02-24 12:30:00,37.49,37.5,37.46,37.48,160300.0,26.109,26.1159,26.0881,26.102,160300.0
2014-02-24 12:35:00,37.48,37.52,37.48,37.51,297500.0,26.102,26.1299,26.102,26.1229,297500.0
2014-02-24 12:40:00,37.51,37.55,37.5,37.54,249000.0,26.1229,26.1508,26.1159,26.1438,249000.0
2014-02-24 12:45:00,37.53,37.56,37.52,37.55,243900.0,26.1368,26.1577,26.1299,26.1508,243900.0
2014-02-24 12:50:00,37.56,37.56,37.54,37.54,37900.0,26.1577,26.1577,26.1438,26.1438,37900.0
2014-02-24 12:55:00,37.55,37.55,37.51,37.51,119300.0,26.1508,26.1508,26.1229,26.1229,119300.0
2014-02-24 13:00:00,37.51,37.52,37.5,37.5,95400.0,26.1229,26.1299,26.1159,26.1159,95400.0
2014-02-24 13:05:00,37.5,37.51,37.47,37.51,399700.0,26.1159,26.1229,26.095,26.1229,399700.0
2014-02-24 13:10:00,37.51,37.51,37.48,37.5,502600.0,26.1229,26.1229,26.102,26.1159,502600.0
2014-02-24 13:15:00,37.51,37.51,37.49,37.5,187500.0,26.1229,26.1229,26.109,26.1159,187500.0
2014-02-24 13:20:00,37.51,37.51,37.49,37.51,173100.0,26.1229,26.1229,26.109,26.1229,173100.0
2014-02-24 13:25:00,37.5,37.52,37.48,37.5,183200.0,26.1159,26.1299,26.102,26.1159,183200.0
2014-02-24 13:30:00,37.51,37.52,37.5,37.52,122500.0,26.1229,26.1299,26.1159,26.1299,122500.0
2014-02-24 13:35:00,37.51,37.53,37.51,37.52,86300.0,26.1229,26.1368,26.1229,26.1299,86300.0
2014-02-24 13:40:00,37.51,37.52,37.5,37.5,100100.0,26.1229,26.1299,26.1159,26.1159,100100.0
2014-02-24 13:45:00,37.51,37.53,37.5,37.51,158300.0,26.1229,26.1368,26.1159,26.1229,158300.0
2014-02-24 13:50:00,37.51,37.52,37.51,37.51,68100.0,26.1229,26.1299,26.1229,26.1229,68100.0
2014-02-24 13:55:00,37.51,37.52,37.5,37.5,48000.0,26.1229,26.1299,26.1159,26.1159,48000.0
2014-02-24 14:00:00,37.5,37.57,37.5,37.55,274300.0,26.1159,26.1647,26.1159,26.1508,274300.0
2014-02-24 14:05:00,37.56,37.58,37.54,37.56,468600.0,26.1577,26.1716,26.1438,26.1577,468600.0
2014-02-24 14:10:00,37.55,37.58,37.55,37.55,371200.0,26.1508,26.1716,26.1508,26.1508,371200.0
2014-02-24 14:15:00,37.56,37.56,37.53,37.53,95200.0,26.1577,26.1577,26.1368,26.1368,95200.0
2014-02-24 14:20:00,37.53,37.56,37.53,37.56,142300.0,26.1368,26.1577,26.1368,26.1577,142300.0
2014-02-24 14:25:00,37.55,37.59,37.55,37.58,194800.0,26.1508,26.1786,26.1508,26.1716,194800.0
2014-02-24 14:30:00,37.57,37.59,37.55,37.56,141600.0,26.1647,26.1786,26.1508,26.1577,141600.0
2014-02-24 14:35:00,37.55,37.6,37.55,37.59,149700.0,26.1508,26.1856,26.1508,26.1786,149700.0
2014-02-24 14:40:00,37.59,37.6,37.57,37.57,170900.0,26.1786,26.1856,26.1647,26.1647,170900.0
2014-02-24 14:45:00,37.58,37.58,37.56,37.56,93500.0,26.1716,26.1716,26.1577,26.1577,93500.0
2014-02-24 14:50:00,37.56,37.59,37.56,37.57,252800.0,26.1577,26.1786,26.1577,26.1647,252800.0
2014-02-24 14:55:00,37.57,37.58,37.55,37.55,87600.0,26.1647,26.1716,26.1508,26.1508,87600.0
2014-02-24 15:00:00,37.55,37.56,37.52,37.52,197700.0,26.1508,26.1577,26.1299,26.1299,197700.0
2014-02-24 15:05:00,37.52,37.54,37.51,37.52,287700.0,26.1299,26.1438,26.1229,26.1299,287700.0
2014-02-24 15:10:00,37.52,37.53,37.51,37.52,240000.0,26.1299,26.1368,26.1229,26.1299,240000.0
2014-02-24 15:15:00,37.52,37.53,37.49,37.53,413800.0,26.1299,26.1368,26.109,26.1368,413800.0
2014-02-24 15:20:00,37.53,37.58,37.52,37.58,682900.0,26.1368,26.1716,26.1299,26.1716,682900.0
2014-02-24 15:25:00,37.57,37.6,37.57,37.58,639800.0,26.1647,26.1856,26.1647,26.1716,639800.0
2014-02-24 15:30:00,37.58,37.6,37.57,37.57,433300.0,26.1716,26.1856,26.1647,26.1647,433300.0
2014-02-24 15:35:00,37.57,37.59,37.56,37.58,420700.0,26.1647,26.1786,26.1577,26.1716,420700.0
2014-02-24 15:40:00,37.58,37.58,37.55,37.56,349200.0,26.1716,26.1716,26.1508,26.1577,349200.0
2014-02-24 15:45:00,37.57,37.6,37.56,37.57,749000.0,26.1647,26.1856,26.1577,26.1647,749000.0
2014-02-24 15:50:00,37.57,37.57,37.51,37.53,477400.0,26.1647,26.1647,26.1229,26.1368,477400.0
2014-02-24 15:55:00,37.53,37.55,37.5,37.5,1274800.0,26.1368,26.1508,26.1159,26.1159,1274800.0
2014-02-25 09:30:00,37.63,37.84,37.57,37.73,852800.0,26.2065,26.3527,26.1647,26.2761,852800.0
2014-02-25 09:35:00,37.72,37.74,37.64,37.68,342100.0,26.2691,26.2831,26.2134,26.2413,342100.0
2014-02-25 09:40:00,37.67,37.68,37.6,37.63,252600.0,26.2343,26.2413,26.1856,26.2065,252600.0
2014-02-25 09:45:00,37.63,37.66,37.6,37.63,429500.0,26.2065,26.2274,26.1856,26.2065,429500.0
2014-02-25 09:50:00,37.64,37.64,37.52,37.52,297300.0,26.2134,26.2134,26.1299,26.1299,297300.0
2014-02-25 09:55:00,37.52,37.61,37.5,37.6,397900.0,26.1299,26.1925,26.1159,26.1856,397900.0
2014-02-25 10:00:00,37.6,37.67,37.58,37.65,298200.0,26.1856,26.2343,26.1716,26.2204,298200.0
2014-02-25 10:05:00,37.65,37.74,37.63,37.73,426500.0,26.2204,26.2831,26.2065,26.2761,426500.0
2014-02-25 10:10:00,37.73,37.78,37.72,37.72,285300.0,26.2761,26.3109,26.2691,26.2691,285300.0
2014-02-25 10:15:00,37.73,37.79,37.71,37.78,533300.0,26.2761,26.3179,26.2622,26.3109,533300.0
2014-02-25 10:20:00,37.79,37.79,37.75,37.76,337100.0,26.3179,26.3179,26.29,26.297,337100.0
2014-02-25 10:25:00,37.77,37.79,37.73,37.74,391200.0,26.304,26.3179,26.2761,26.2831,391200.0
2014-02-25 10:30:00,37.74,37.8,37.73,37.76,315800.0,26.2831,26.3249,26.2761,26.297,315800.0
2014-02-25 10:35:00,37.75,37.85,37.73,37.84,477800.0,26.29,26.3597,26.2761,26.3527,477800.0
2014-02-25 10:40:00,37.84,37.88,37.82,37.85,281900.0,26.3527,26.3806,26.3388,26.3597,281900.0
2014-02-25 10:45:00,37.85,37.85,37.81,37.83,236200.0,26.3597,26.3597,26.3318,26.3458,236200.0
2014-02-25 10:50:00,37.83,37.89,37.82,37.89,301800.0,26.3458,26.3875,26.3388,26.3875,301800.0
2014-02-25 10:55:00,37.89,37.91,37.88,37.9,368400.0,26.3875,26.4015,26.3806,26.3945,368400.0
2014-02-25 11:00:00,37.91,37.94,37.89,37.9,272500.0,26.4015,26.4224,26.3875,26.3945,272500.0
2014-02-25 11:05:00,37.91,37.91,37.85,37.86,176000.0,26.4015,26.4015,26.3597,26.3666,176000.0
2014-02-25 11:10:00,37.85,37.9,37.83,37.89,263800.0,26.3597,26.3945,26.3458,26.3875,263800.0
2014-02-25 11:15:00,37.9,37.94,37.89,37.94,321300.0,26.3945,26.4224,26.3875,26.4224,321300.0
2014-02-25 11:20:00,37.93,37.94,37.89,37.92,245000.0,26.4154,26.4224,26.3875,26.4084,245000.0
2014-02-25 11:25:00,37.92,37.93,37.89,37.89,802100.0,26.4084,26.4154,26.3875,26.3875,802100.0
2014-02-25 11:30:00,37.9,37.93,37.88,37.89,216400.0,26.3945,26.4154,26.3806,26.3875,216400.0
2014-02-25 11:35:00,37.89,37.89,37.83,37.83,230200.0,26.3875,26.3875,26.3458,26.3458,230200.0
2014-02-25 11:40:00,37.83,37.83,37.8,37.83,156800.0,26.3458,26.3458,26.3249,26.3458,156800.0
2014-02-25 11:45:00,37.83,37.88,37.82,37.84,388700.0,26.3458,26.3806,26.3388,26.3527,388700.0
2014-02-25 11:50:00,37.84,37.87,37.83,37.85,310800.0,26.3527,26.3736,26.3458,26.3597,310800.0
2014-02-25 11:55:00,37.85,37.86,37.83,37.86,393300.0,26.3597,26.3666,26.3458,26.3666,393300.0
2014-02-25 12:00:00,37.85,37.89,37.83,37.87,429600.0,26.3597,26.3875,26.3458,26.3736,429600.0
2014-02-25 12:05:00,37.86,37.87,37.85,37.87,159000.0,26.3666,26.3736,26.3597,26.3736,159000.0
2014-02-25 12:10:00,37.86,37.87,37.85,37.85,71800.0,26.3666,26.3736,26.3597,26.3597,71800.0
2014-02-25 12:15:00,37.86,37.87,37.85,37.85,133000.0,26.3666,26.3736,26.3597,26.3597,133000.0
2014-02-25 12:20:00,37.85,37.86,37.84,37.85,401400.0,26.3597,26.3666,26.3527,26.3597,401400.0
2014-02-25 12:25:00,37.85,37.85,37.81,37.82,181400.0,26.3597,26.3597,26.3318,26.3388,181400.0
2014-02-25 12:30:00,37.82,37.86,37.82,37.85,159900.0,26.3388,26.3666,26.3388,26.3597,159900.0
2014-02-25 12:35:00,37.85,37.86,37.85,37.86,31900.0,26.3597,26.3666,26.3597,26.3666,31900.0
2014-02-25 12:40:00,37.86,37.87,37.84,37.86,186000.0,26.3666,26.3736,26.3527,26.3666,186000.0
2014-02-25 12:45:00,37.86,37.88,37.85,37.87,105100.0,26.3666,26.3806,26.3597,26.3736,105100.0
2014-02-25 12:50:00,37.87,37.88,37.86,37.87,44600.0,26.3736,26.3806,26.3666,26.3736,44600.0
2014-02-25 12:55:00,37.87,37.87,37.85,37.87,126200.0,26.3736,26.3736,26.3597,26.3736,126200.0
2014-02-25 13:00:00,37.86,37.87,37.86,37.87,96700.0,26.3666,26.3736,26.3666,26.3736,96700.0
2014-02-25 13:05:00,37.87,37.92,37.86,37.9,210900.0,26.3736,26.4084,26.3666,26.3945,210900.0
2014-02-25 13:10:00,37.9,37.94,37.89,37.93,208700.0,26.3945,26.4224,26.3875,26.4154,208700.0
2014-02-25 13:15:00,37.93,37.93,37.9,37.91,203800.0,26.4154,26.4154,26.3945,26.4015,203800.0
2014-02-25 13:20:00,37.91,37.91,37.88,37.88,97900.0,26.4015,26.4015,26.3806,26.3806,97900.0
2014-02-25 13:25:00,37.89,37.89,37.87,37.89,69400.0,26.3875,26.3875,26.3736,26.3875,69400.0
2014-02-25 13:30:00,37.88,37.9,37.88,37.9,79600.0,26.3806,26.3945,26.3806,26.3945,79600.0
2014-02-25 13:35:00,37.89,37.9,37.88,37.89,209100.0,26.3875,26.3945,26.3806,26.3875,209100.0
2014-02-25 13:40:00,37.89,37.9,37.87,37.87,93900.0,26.3875,26.3945,26.3736,26.3736,93900.0
2014-02-25 13:45:00,37.87,37.87,37.83,37.86,330300.0,26.3736,26.3736,26.3458,26.3666,330300.0
2014-02-25 13:50:00,37.85,37.88,37.85,37.88,77500.0,26.3597,26.3806,26.3597,26.3806,77500.0
2014-02-25 13:55:00,37.88,37.88,37.85,37.85,65600.0,26.3806,26.3806,26.3597,26.3597,65600.0
2014-02-25 14:00:00,37.85,37.86,37.8,37.81,130000.0,26.3597,26.3666,26.3249,26.3318,130000.0
2014-02-25 14:05:00,37.8,37.84,37.77,37.82,372800.0,26.3249,26.3527,26.304,26.3388,372800.0
2014-02-25 14:10:00,37.82,37.83,37.77,37.79,122400.0,26.3388,26.3458,26.304,26.3179,122400.0
2014-02-25 14:15:00,37.79,37.79,37.77,37.79,73400.0,26.3179,26.3179,26.304,26.3179,73400.0
2014-02-25 14:20:00,37.78,37.79,37.75,37.75,111600.0,26.3109,26.3179,26.29,26.29,111600.0
2014-02-25 14:25:00,37.76,37.8,37.74,37.79,137600.0,26.297,26.3249,26.2831,26.3179,137600.0
2014-02-25 14:30:00,37.79,37.8,37.78,37.79,81200.0,26.3179,26.3249,26.3109,26.3179,81200.0
2014-02-25 14:35:00,37.79,37.8,37.77,37.77,81000.0,26.3179,26.3249,26.304,26.304,81000.0
2014-02-25 14:40:00,37.77,37.8,37.76,37.76,118900.0,26.304,26.3249,26.297,26.297,118900.0
2014-02-25 14:45:00,37.76,37.78,37.76,37.78,89200.0,26.297,26.3109,26.297,26.3109,89200.0
2014-02-25 14:50:00,37.77,37.78,37.76,37.77,108700.0,26.304,26.3109,26.297,26.304,108700.0
2014-02-25 14:55:00,37.77,37.78,37.75,37.77,186700.0,26.304,26.3109,26.29,26.304,186700.0
2014-02-25 15:00:00,37.77,37.77,37.75,37.76,84700.0,26.304,26.304,26.29,26.297,84700.0
2014-02-25 15:05:00,37.76,37.76,37.71,37.72,353700.0,26.297,26.297,26.2622,26.2691,353700.0
2014-02-25 15:10:00,37.72,37.76,37.7,37.72,338100.0,26.2691,26.297,26.2552,26.2691,338100.0
2014-02-25 15:15:00,37.73,37.75,37.7,37.73,405500.0,26.2761,26.29,26.2552,26.2761,405500.0
2014-02-25 15:20:00,37.73,37.79,37.71,37.79,441800.0,26.2761,26.3179,26.2622,26.3179,441800.0
2014-02-25 15:25:00,37.78,37.79,37.72,37.73,274000.0,26.3109,26.3179,26.2691,26.2761,274000.0
2014-02-25 15:30:00,37.73,37.74,37.71,37.73,229000.0,26.2761,26.2831,26.2622,26.2761,229000.0
2014-02-25 15:35:00,37.72,37.73,37.7,37.73,289200.0,26.2691,26.2761,26.2552,26.2761,289200.0
2014-02-25 15:40:00,37.73,37.74,37.7,37.72,235900.0,26.2761,26.2831,26.2552,26.2691,235900.0
2014-02-25 15:45:00,37.71,37.72,37.69,37.72,714600.0,26.2622,26.2691,26.2483,26.2691,714600.0
2014-02-25 15:50:00,37.71,37.72,37.67,37.69,397500.0,26.2622,26.2691,26.2343,26.2483,397500.0
2014-02-25 15:55:00,37.68,37.77,37.68,37.77,1123300.0,26.2413,26.304,26.2413,26.304,1123300.0
2014-02-26 09:30:00,37.9,37.9,37.82,37.84,472400.0,26.3945,26.3945,26.3388,26.3527,472400.0
2014-02-26 09:35:00,37.83,37.83,37.74,37.77,211600.0,26.3458,26.3458,26.2831,26.304,211600.0
2014-02-26 09:40:00,37.78,37.78,37.72,37.76,281300.0,26.3109,26.3109,26.2691,26.297,281300.0
2014-02-26 09:45:00,37.76,37.84,37.76,37.82,256800.0,26.297,26.3527,26.297,26.3388,256800.0
2014-02-26 09:50:00,37.81,37.84,37.78,37.81,294500.0,26.3318,26.3527,26.3109,26.3318,294500.0
2014-02-26 09:55:00,37.82,37.84,37.8,37.84,184000.0,26.3388,26.3527,26.3249,26.3527,184000.0
2014-02-26 10:00:00,37.84,37.92,37.82,37.83,361000.0,26.3527,26.4084,26.3388,26.3458,361000.0
2014-02-26 10:05:00,37.83,37.87,37.8,37.85,297300.0,26.3458,26.3736,26.3249,26.3597,297300.0
2014-02-26 10:10:00,37.84,37.92,37.84,37.86,161600.0,26.3527,26.4084,26.3527,26.3666,161600.0
2014-02-26 10:15:00,37.86,37.88,37.84,37.87,157300.0,26.3666,26.3806,26.3527,26.3736,157300.0
2014-02-26 10:20:00,37.86,37.86,37.83,37.84,160100.0,26.3666,26.3666,26.3458,26.3527,160100.0
2014-02-26 10:25:00,37.85,37.89,37.84,37.88,301900.0,26.3597,26.3875,26.3527,26.3806,301900.0
2014-02-26 10:30:00,37.87,37.89,37.84,37.85,436200.0,26.3736,26.3875,26.3527,26.3597,436200.0
2014-02-26 10:35:00,37.86,37.88,37.83,37.85,207600.0,26.3666,26.3806,26.3458,26.3597,207600.0
2014-02-26 10:40:00,37.85,37.86,37.83,37.83,137100.0,26.3597,26.3666,26.3458,26.3458,137100.0
2014-02-26 10:45:00,37.83,37.84,37.81,37.82,180700.0,26.3458,26.3527,26.3318,26.3388,180700.0
2014-02-26 10:50:00,37.81,37.82,37.8,37.8,199600.0,26.3318,26.3388,26.3249,26.3249,199600.0
2014-02-26 10:55:00,37.8,37.82,37.8,37.82,220600.0,26.3249,26.3388,26.3249,26.3388,220600.0
2014-02-26 11:00:00,37.82,37.85,37.81,37.83,237900.0,26.3388,26.3597,26.3318,26.3458,237900.0
2014-02-26 11:05:00,37.83,37.83,37.8,37.83,150400.0,26.3458,26.3458,26.3249,26.3458,150400.0
2014-02-26 11:10:00,37.83,37.87,37.82,37.86,197000.0,26.3458,26.3736,26.3388,26.3666,197000.0
2014-02-26 11:15:00,37.85,37.86,37.83,37.84,99400.0,26.3597,26.3666,26.3458,26.3527,99400.0
2014-02-26 11:20:00,37.84,37.86,37.83,37.86,218800.0,26.3527,26.3666,26.3458,26.3666,218800.0
2014-02-26 11:25:00,37.86,37.89,37.85,37.88,106300.0,26.3666,26.3875,26.3597,26.3806,106300.0
2014-02-26 11:30:00,37.89,37.92,37.88,37.88,300700.0,26.3875,26.4084,26.3806,26.3806,300700.0
2014-02-26 11:35:00,37.88,37.89,37.87,37.89,99700.0,26.3806,26.3875,26.3736,26.3875,99700.0
2014-02-26 11:40:00,37.89,37.9,37.84,37.85,199400.0,26.3875,26.3945,26.3527,26.3597,199400.0
2014-02-26 11:45:00,37.85,37.86,37.82,37.83,294500.0,26.3597,26.3666,26.3388,26.3458,294500.0
2014-02-26 11:50:00,37.82,37.84,37.82,37.84,77500.0,26.3388,26.3527,26.3388,26.3527,77500.0
2014-02-26 11:55:00,37.84,37.87,37.83,37.85,144100.0,26.3527,26.3736,26.3458,26.3597,144100.0
2014-02-26 12:00:00,37.85,37.87,37.84,37.85,158800.0,26.3597,26.3736,26.3527,26.3597,158800.0
2014-02-26 12:05:00,37.86,37.86,37.85,37.85,53500.0,26.3666,26.3666,26.3597,26.3597,53500.0
2014-02-26 12:10:00,37.86,37.86,37.84,37.85,189100.0,26.3666,26.3666,26.3527,26.3597,189100.0
2014-02-26 12:15:00,37.84,37.85,37.8,37.81,179500.0,26.3527,26.3597,26.3249,26.3318,179500.0
2014-02-26 12:20:00,37.81,37.81,37.8,37.8,104800.0,26.3318,26.3318,26.3249,26.3249,104800.0
2014-02-26 12:25:00,37.8,37.83,37.79,37.82,261500.0,26.3249,26.3458,26.3179,26.3388,261500.0
2014-02-26 12:30:00,37.83,37.87,37.82,37.85,186100.0,26.3458,26.3736,26.3388,26.3597,186100.0
2014-02-26 12:35:00,37.85,37.86,37.84,37.86,41100.0,26.3597,26.3666,26.3527,26.3666,41100.0
2014-02-26 12:40:00,37.86,37.86,37.84,37.84,115800.0,26.3666,26.3666,26.3527,26.3527,115800.0
2014-02-26 12:45:00,37.85,37.86,37.83,37.84,80700.0,26.3597,26.3666,26.3458,26.3527,80700.0
2014-02-26 12:50:00,37.84,37.84,37.83,37.83,28800.0,26.3527,26.3527,26.3458,26.3458,28800.0
2014-02-26 12:55:00,37.83,37.84,37.82,37.82,66800.0,26.3458,26.3527,26.3388,26.3388,66800.0
2014-02-26 13:00:00,37.83,37.83,37.81,37.82,179500.0,26.3458,26.3458,26.3318,26.3388,179500.0
2014-02-26 13:05:00,37.82,37.85,37.81,37.83,78700.0,26.3388,26.3597,26.3318,26.3458,78700.0
2014-02-26 13:10:00,37.83,37.84,37.83,37.83,27700.0,26.3458,26.3527,26.3458,26.3458,27700.0
2014-02-26 13:15:00,37.83,37.84,37.81,37.82,139400.0,26.3458,26.3527,26.3318,26.3388,139400.0
2014-02-26 13:20:00,37.82,37.84,37.82,37.82,152800.0,26.3388,26.3527,26.3388,26.3388,152800.0
2014-02-26 13:25:00,37.82,37.83,37.8,37.8,96900.0,26.3388,26.3458,26.3249,26.3249,96900.0
2014-02-26 13:30:00,37.81,37.84,37.8,37.82,77300.0,26.3318,26.3527,26.3249,26.3388,77300.0
2014-02-26 13:35:00,37.82,37.87,37.82,37.87,158900.0,26.3388,26.3736,26.3388,26.3736,158900.0
2014-02-26 13:40:00,37.87,37.92,37.86,37.91,143600.0,26.3736,26.4084,26.3666,26.4015,143600.0
2014-02-26 13:45:00,37.92,37.94,37.91,37.94,108300.0,26.4084,26.4224,26.4015,26.4224,108300.0
2014-02-26 13:50:00,37.94,37.94,37.9,37.91,118100.0,26.4224,26.4224,26.3945,26.4015,118100.0
2014-02-26 13:55:00,37.91,37.91,37.89,37.9,193100.0,26.4015,26.4015,26.3875,26.3945,193100.0
2014-02-26 14:00:00,37.89,37.92,37.89,37.9,103600.0,26.3875,26.4084,26.3875,26.3945,103600.0
2014-02-26 14:05:00,37.91,37.91,37.87,37.88,207000.0,26.4015,26.4015,26.3736,26.3806,207000.0
2014-02-26 14:10:00,37.88,37.91,37.87,37.89,117900.0,26.3806,26.4015,26.3736,26.3875,117900.0
2014-02-26 14:15:00,37.89,37.92,37.89,37.9,141400.0,26.3875,26.4084,26.3875,26.3945,141400.0
2014-02-26 14:20:00,37.91,37.91,37.88,37.89,100800.0,26.4015,26.4015,26.3806,26.3875,100800.0
2014-02-26 14:25:00,37.88,37.9,37.87,37.9,308500.0,26.3806,26.3945,26.3736,26.3945,308500.0
2014-02-26 14:30:00,37.89,37.9,37.87,37.9,115200.0,26.3875,26.3945,26.3736,26.3945,115200.0
2014-02-26 14:35:00,37.9,37.92,37.89,37.9,148800.0,26.3945,26.4084,26.3875,26.3945,148800.0
2014-02-26 14:40:00,37.9,37.92,37.89,37.9,70900.0,26.3945,26.4084,26.3875,26.3945,70900.0
2014-02-26 14:45:00,37.89,37.92,37.89,37.91,95800.0,26.3875,26.4084,26.3875,26.4015,95800.0
2014-02-26 14:50:00,37.92,37.92,37.89,37.89,91600.0,26.4084,26.4084,26.3875,26.3875,91600.0
2014-02-26 14:55:00,37.89,37.92,37.89,37.91,87200.0,26.3875,26.4084,26.3875,26.4015,87200.0
2014-02-26 15:00:00,37.91,37.92,37.89,37.91,187500.0,26.4015,26.4084,26.3875,26.4015,187500.0
2014-02-26 15:05:00,37.91,37.91,37.89,37.9,162300.0,26.4015,26.4015,26.3875,26.3945,162300.0
2014-02-26 15:10:00,37.9,37.92,37.89,37.91,233200.0,26.3945,26.4084,26.3875,26.4015,233200.0
2014-02-26 15:15:00,37.91,37.94,37.89,37.9,234800.0,26.4015,26.4224,26.3875,26.3945,234800.0
2014-02-26 15:20:00,37.9,37.92,37.89,37.89,358600.0,26.3945,26.4084,26.3875,26.3875,358600.0
2014-02-26 15:25:00,37.89,37.91,37.84,37.85,193700.0,26.3875,26.4015,26.3527,26.3597,193700.0
2014-02-26 15:30:00,37.85,37.9,37.85,37.9,490400.0,26.3597,26.3945,26.3597,26.3945,490400.0
2014-02-26 15:35:00,37.9,37.91,37.89,37.91,244600.0,26.3945,26.4015,26.3875,26.4015,244600.0
2014-02-26 15:40:00,37.91,37.91,37.85,37.86,442000.0,26.4015,26.4015,26.3597,26.3666,442000.0
2014-02-26 15:45:00,37.87,37.88,37.84,37.85,502500.0,26.3736,26.3806,26.3527,26.3597,502500.0
2014-02-26 15:50:00,37.84,37.9,37.84,37.87,457300.0,26.3527,26.3945,26.3527,26.3736,457300.0
2014-02-26 15:55:00,37.86,37.88,37.84,37.86,589000.0,26.3666,26.3806,26.3527,26.3666,589000.0
2014-02-27 09:30:00,37.84,37.98,37.8,37.98,565600.0,26.3527,26.4502,26.3249,26.4502,565600.0
2014-02-27 09:35:00,37.98,38.09,37.97,38.08,623500.0,26.4502,26.5268,26.4433,26.5199,623500.0
2014-02-27 09:40:00,38.09,38.11,38.01,38.01,403200.0,26.5268,26.5408,26.4711,26.4711,403200.0
2014-02-27 09:45:00,38.01,38.02,37.91,37.93,129200.0,26.4711,26.4781,26.4015,26.4154,129200.0
2014-02-27 09:50:00,37.93,37.94,37.84,37.88,377000.0,26.4154,26.4224,26.3527,26.3806,377000.0
2014-02-27 09:55:00,37.88,37.9,37.84,37.88,138800.0,26.3806,26.3945,26.3527,26.3806,138800.0
2014-02-27 10:00:00,37.87,37.94,37.87,37.93,115700.0,26.3736,26.4224,26.3736,26.4154,115700.0
2014-02-27 10:05:00,37.93,37.94,37.86,37.9,458000.0,26.4154,26.4224,26.3666,26.3945,458000.0
2014-02-27 10:10:00,37.9,37.97,37.9,37.95,249000.0,26.3945,26.4433,26.3945,26.4293,249000.0
2014-02-27 10:15:00,37.95,37.98,37.93,37.98,329000.0,26.4293,26.4502,26.4154,26.4502,329000.0
2014-02-27 10:20:00,37.98,37.99,37.94,37.95,141000.0,26.4502,26.4572,26.4224,26.4293,141000.0
2014-02-27 10:25:00,37.96,37.99,37.92,37.92,112600.0,26.4363,26.4572,26.4084,26.4084,112600.0
2014-02-27 10:30:00,37.92,37.97,37.92,37.95,103100.0,26.4084,26.4433,26.4084,26.4293,103100.0
2014-02-27 10:35:00,37.96,37.98,37.94,37.96,206700.0,26.4363,26.4502,26.4224,26.4363,206700.0
2014-02-27 10:40:00,37.96,37.98,37.94,37.98,81200.0,26.4363,26.4502,26.4224,26.4502,81200.0
2014-02-27 10:45:00,37.99,38.02,37.97,38.02,172100.0,26.4572,26.4781,26.4433,26.4781,172100.0
2014-02-27 10:50:00,38.02,38.05,38.0,38.01,275500.0,26.4781,26.499,26.4641,26.4711,275500.0
2014-02-27 10:55:00,38.01,38.01,37.95,37.99,107200.0,26.4711,26.4711,26.4293,26.4572,107200.0
2014-02-27 11:00:00,37.98,37.99,37.94,37.97,111000.0,26.4502,26.4572,26.4224,26.4433,111000.0
2014-02-27 11:05:00,37.97,37.99,37.95,37.96,138800.0,26.4433,26.4572,26.4293,26.4363,138800.0
2014-02-27 11:10:00,37.96,37.98,37.94,37.97,134000.0,26.4363,26.4502,26.4224,26.4433,134000.0
2014-02-27 11:15:00,37.97,37.99,37.96,37.97,69700.0,26.4433,26.4572,26.4363,26.4433,69700.0
2014-02-27 11:20:00,37.97,37.98,37.95,37.96,67100.0,26.4433,26.4502,26.4293,26.4363,67100.0
2014-02-27 11:25:00,37.96,37.97,37.93,37.96,408000.0,26.4363,26.4433,26.4154,26.4363,408000.0
2014-02-27 11:30:00,37.96,37.98,37.93,37.96,178100.0,26.4363,26.4502,26.4154,26.4363,178100.0
2014-02-27 11:35:00,37.95,37.96,37.92,37.96,140900.0,26.4293,26.4363,26.4084,26.4363,140900.0
2014-02-27 11:40:00,37.96,37.96,37.95,37.95,192400.0,26.4363,26.4363,26.4293,26.4293,192400.0
2014-02-27 11:45:00,37.95,37.97,37.95,37.96,198400.0,26.4293,26.4433,26.4293,26.4363,198400.0
2014-02-27 11:50:00,37.96,37.97,37.94,37.95,141400.0,26.4363,26.4433,26.4224,26.4293,141400.0
2014-02-27 11:55:00,37.96,37.96,37.94,37.95,54300.0,26.4363,26.4363,26.4224,26.4293,54300.0
2014-02-27 12:00:00,37.95,37.97,37.95,37.96,43600.0,26.4293,26.4433,26.4293,26.4363,43600.0
2014-02-27 12:05:00,37.97,37.97,37.95,37.95,186400.0,26.4433,26.4433,26.4293,26.4293,186400.0
2014-02-27 12:10:00,37.96,37.96,37.95,37.96,80800.0,26.4363,26.4363,26.4293,26.4363,80800.0
2014-02-27 12:15:00,37.95,37.96,37.95,37.95,77700.0,26.4293,26.4363,26.4293,26.4293,77700.0
2014-02-27 12:20:00,37.95,37.97,37.94,37.97,127000.0,26.4293,26.4433,26.4224,26.4433,127000.0
2014-02-27 12:25:00,37.97,37.98,37.96,37.98,87600.0,26.4433,26.4502,26.4363,26.4502,87600.0
2014-02-27 12:30:00,37.98,37.98,37.96,37.97,64000.0,26.4502,26.4502,26.4363,26.4433,64000.0
2014-02-27 12:35:00,37.97,37.98,37.95,37.97,104200.0,26.4433,26.4502,26.4293,26.4433,104200.0
2014-02-27 12:40:00,37.98,37.99,37.97,37.98,59700.0,26.4502,26.4572,26.4433,26.4502,59700.0
2014-02-27 12:45:00,37.98,38.0,37.96,37.98,79100.0,26.4502,26.4641,26.4363,26.4502,79100.0
2014-02-27 12:50:00,37.98,37.99,37.96,37.99,45500.0,26.4502,26.4572,26.4363,26.4572,45500.0
2014-02-27 12:55:00,37.99,38.0,37.98,38.0,39000.0,26.4572,26.4641,26.4502,26.4641,39000.0
2014-02-27 13:00:00,37.99,38.0,37.98,37.99,88300.0,26.4572,26.4641,26.4502,26.4572,88300.0
2014-02-27 13:05:00,37.98,38.02,37.98,38.02,507900.0,26.4502,26.4781,26.4502,26.4781,507900.0
2014-02-27 13:10:00,38.01,38.02,38.01,38.02,32500.0,26.4711,26.4781,26.4711,26.4781,32500.0
2014-02-27 13:15:00,38.02,38.02,38.0,38.0,58800.0,26.4781,26.4781,26.4641,26.4641,58800.0
2014-02-27 13:20:00,38.0,38.02,37.99,38.02,323000.0,26.4641,26.4781,26.4572,26.4781,323000.0
2014-02-27 13:25:00,38.01,38.04,38.0,38.04,94600.0,26.4711,26.492,26.4641,26.492,94600.0
2014-02-27 13:30:00,38.04,38.05,38.03,38.04,73700.0,26.492,26.499,26.485,26.492,73700.0
2014-02-27 13:35:00,38.04,38.1,38.04,38.09,163300.0,26.492,26.5338,26.492,26.5268,163300.0
2014-02-27 13:40:00,38.09,38.1,38.08,38.09,48800.0,26.5268,26.5338,26.5199,26.5268,48800.0
2014-02-27 13:45:00,38.09,38.1,38.06,38.09,84900.0,26.5268,26.5338,26.5059,26.5268,84900.0
2014-02-27 13:50:00,38.09,38.09,38.07,38.08,50100.0,26.5268,26.5268,26.5129,26.5199,50100.0
2014-02-27 13:55:00,38.07,38.08,38.07,38.08,43000.0,26.5129,26.5199,26.5129,26.5199,43000.0
2014-02-27 14:00:00,38.08,38.1,38.07,38.1,81700.0,26.5199,26.5338,26.5129,26.5338,81700.0
2014-02-27 14:05:00,38.09,38.1,38.04,38.05,81700.0,26.5268,26.5338,26.492,26.499,81700.0
2014-02-27 14:10:00,38.05,38.07,38.04,38.05,76400.0,26.499,26.5129,26.492,26.499,76400.0
2014-02-27 14:15:00,38.05,38.06,38.04,38.05,43900.0,26.499,26.5059,26.492,26.499,43900.0
2014-02-27 14:20:00,38.05,38.05,38.01,38.03,109700.0,26.499,26.499,26.4711,26.485,109700.0
2014-02-27 14:25:00,38.03,38.04,38.0,38.01,102200.0,26.485,26.492,26.4641,26.4711,102200.0
2014-02-27 14:30:00,38.01,38.04,38.01,38.03,75100.0,26.4711,26.492,26.4711,26.485,75100.0
2014-02-27 14:35:00,38.03,38.04,38.01,38.02,79600.0,26.485,26.492,26.4711,26.4781,79600.0
2014-02-27 14:40:00,38.01,38.02,38.0,38.01,135100.0,26.4711,26.4781,26.4641,26.4711,135100.0
2014-02-27 14:45:00,38.01,38.01,38.0,38.01,65000.0,26.4711,26.4711,26.4641,26.4711,65000.0
2014-02-27 14:50:00,38.0,38.02,38.0,38.02,59800.0,26.4641,26.4781,26.4641,26.4781,59800.0
2014-02-27 14:55:00,38.02,38.02,38.0,38.01,74700.0,26.4781,26.4781,26.4641,26.4711,74700.0
2014-02-27 15:00:00,38.01,38.03,37.99,38.03,154100.0,26.4711,26.485,26.4572,26.485,154100.0
2014-02-27 15:05:00,38.03,38.07,38.02,38.06,95500.0,26.485,26.5129,26.4781,26.5059,95500.0
2014-02-27 15:10:00,38.06,38.06,38.02,38.02,104800.0,26.5059,26.5059,26.4781,26.4781,104800.0
2014-02-27 15:15:00,38.03,38.06,38.02,38.03,127400.0,26.485,26.5059,26.4781,26.485,127400.0
2014-02-27 15:20:00,38.03,38.06,38.02,38.06,370400.0,26.485,26.5059,26.4781,26.5059,370400.0
2014-02-27 15:25:00,38.05,38.08,38.05,38.08,185100.0,26.499,26.5199,26.499,26.5199,185100.0
2014-02-27 15:30:00,38.08,38.09,38.06,38.07,164100.0,26.5199,26.5268,26.5059,26.5129,164100.0
2014-02-27 15:35:00,38.07,38.09,38.06,38.07,161100.0,26.5129,26.5268,26.5059,26.5129,161100.0
2014-02-27 15:40:00,38.07,38.08,38.05,38.08,143400.0,26.5129,26.5199,26.499,26.5199,143400.0
2014-02-27 15:45:00,38.08,38.08,38.05,38.06,677800.0,26.5199,26.5199,26.499,26.5059,677800.0
2014-02-27 15:50:00,38.05,38.08,38.04,38.05,466800.0,26.499,26.5199,26.492,26.499,466800.0
2014-02-27 15:55:00,38.06,38.1,38.05,38.07,1174000.0,26.5059,26.5338,26.499,26.5129,1174000.0
2014-02-28 09:30:00,38.1,38.21,38.04,38.07,454900.0,26.5338,26.6104,26.492,26.5129,454900.0
2014-02-28 09:35:00,38.07,38.14,38.06,38.12,248400.0,26.5129,26.5616,26.5059,26.5477,248400.0
2014-02-28 09:40:00,38.12,38.24,38.12,38.21,223300.0,26.5477,26.6313,26.5477,26.6104,223300.0
2014-02-28 09:45:00,38.21,38.24,38.14,38.2,254200.0,26.6104,26.6313,26.5616,26.6034,254200.0
2014-02-28 09:50:00,38.2,38.2,38.14,38.17,196200.0,26.6034,26.6034,26.5616,26.5825,196200.0
2014-02-28 09:55:00,38.17,38.22,38.16,38.18,147000.0,26.5825,26.6174,26.5756,26.5895,147000.0
2014-02-28 10:00:00,38.18,38.24,38.16,38.22,360700.0,26.5895,26.6313,26.5756,26.6174,360700.0
2014-02-28 10:05:00,38.22,38.25,38.21,38.23,129400.0,26.6174,26.6383,26.6104,26.6243,129400.0
2014-02-28 10:10:00,38.24,38.3,38.23,38.29,272500.0,26.6313,26.6731,26.6243,26.6661,272500.0
2014-02-28 10:15:00,38.3,38.34,38.29,38.34,160800.0,26.6731,26.7009,26.6661,26.7009,160800.0
2014-02-28 10:20:00,38.33,38.35,38.29,38.31,166200.0,26.694,26.7079,26.6661,26.68,166200.0
2014-02-28 10:25:00,38.31,38.33,38.28,38.3,125800.0,26.68,26.694,26.6591,26.6731,125800.0
2014-02-28 10:30:00,38.3,38.37,38.3,38.33,115700.0,26.6731,26.7218,26.6731,26.694,115700.0
2014-02-28 10:35:00,38.33,38.34,38.23,38.23,165600.0,26.694,26.7009,26.6243,26.6243,165600.0
2014-02-28 10:40:00,38.23,38.27,38.22,38.25,162000.0,26.6243,26.6522,26.6174,26.6383,162000.0
2014-02-28 10:45:00,38.25,38.31,38.24,38.29,189600.0,26.6383,26.68,26.6313,26.6661,189600.0
2014-02-28 10:50:00,38.29,38.3,38.21,38.21,111500.0,26.6661,26.6731,26.6104,26.6104,111500.0
2014-02-28 10:55:00,38.22,38.27,38.21,38.26,134000.0,26.6174,26.6522,26.6104,26.6452,134000.0
2014-02-28 11:00:00,38.26,38.26,38.21,38.21,73700.0,26.6452,26.6452,26.6104,26.6104,73700.0
2014-02-28 11:05:00,38.21,38.22,38.16,38.2,93800.0,26.6104,26.6174,26.5756,26.6034,93800.0
2014-02-28 11:10:00,38.19,38.22,38.19,38.19,87200.0,26.5965,26.6174,26.5965,26.5965,87200.0
2014-02-28 11:15:00,38.2,38.21,38.16,38.19,117800.0,26.6034,26.6104,26.5756,26.5965,117800.0
2014-02-28 11:20:00,38.19,38.23,38.18,38.2,63000.0,26.5965,26.6243,26.5895,26.6034,63000.0
2014-02-28 11:25:00,38.21,38.23,38.19,38.21,65400.0,26.6104,26.6243,26.5965,26.6104,65400.0
2014-02-28 11:30:00,38.21,38.23,38.21,38.23,47700.0,26.6104,26.6243,26.6104,26.6243,47700.0
2014-02-28 11:35:00,38.24,38.26,38.21,38.22,89600.0,26.6313,26.6452,26.6104,26.6174,89600.0
2014-02-28 11:40:00,38.22,38.27,38.21,38.27,57400.0,26.6174,26.6522,26.6104,26.6522,57400.0
2014-02-28 11:45:00,38.27,38.27,38.23,38.25,62800.0,26.6522,26.6522,26.6243,26.6383,62800.0
2014-02-28 11:50:00,38.25,38.27,38.23,38.23,149100.0,26.6383,26.6522,26.6243,26.6243,149100.0
2014-02-28 11:55:00,38.24,38.27,38.21,38.21,141700.0,26.6313,26.6522,26.6104,26.6104,141700.0
2014-02-28 12:00:00,38.21,38.23,38.18,38.22,128700.0,26.6104,26.6243,26.5895,26.6174,128700.0
2014-02-28 12:05:00,38.22,38.26,38.18,38.23,368700.0,26.6174,26.6452,26.5895,26.6243,368700.0
2014-02-28 12:10:00,38.24,38.27,38.23,38.26,169600.0,26.6313,26.6522,26.6243,26.6452,169600.0
2014-02-28 12:15:00,38.26,38.28,38.26,38.27,52700.0,26.6452,26.6591,26.6452,26.6522,52700.0
2014-02-28 12:20:00,38.27,38.27,38.26,38.27,32800.0,26.6522,26.6522,26.6452,26.6522,32800.0
2014-02-28 12:25:00,38.27,38.29,38.26,38.29,60800.0,26.6522,26.6661,26.6452,26.6661,60800.0
2014-02-28 12:30:00,38.3,38.33,38.29,38.31,111200.0,26.6731,26.694,26.6661,26.68,111200.0
2014-02-28 12:35:00,38.31,38.31,38.27,38.27,54500.0,26.68,26.68,26.6522,26.6522,54500.0
2014-02-28 12:40:00,38.28,38.33,38.28,38.32,98800.0,26.6591,26.694,26.6591,26.687,98800.0
2014-02-28 12:45:00,38.32,38.38,38.31,38.37,357200.0,26.687,26.7288,26.68,26.7218,357200.0
2014-02-28 12:50:00,38.37,38.39,38.34,38.35,95400.0,26.7218,26.7358,26.7009,26.7079,95400.0
2014-02-28 12:55:00,38.34,38.34,38.31,38.33,136600.0,26.7009,26.7009,26.68,26.694,136600.0
2014-02-28 13:00:00,38.33,38.34,38.3,38.3,92900.0,26.694,26.7009,26.6731,26.6731,92900.0
2014-02-28 13:05:00,38.31,38.31,38.29,38.29,40500.0,26.68,26.68,26.6661,26.6661,40500.0
2014-02-28 13:10:00,38.29,38.36,38.28,38.36,320800.0,26.6661,26.7149,26.6591,26.7149,320800.0
2014-02-28 13:15:00,38.35,38.38,38.35,38.36,215500.0,26.7079,26.7288,26.7079,26.7149,215500.0
2014-02-28 13:20:00,38.35,38.36,38.32,38.33,155400.0,26.7079,26.7149,26.687,26.694,155400.0
2014-02-28 13:25:00,38.33,38.37,38.32,38.36,114700.0,26.694,26.7218,26.687,26.7149,114700.0
2014-02-28 13:30:00,38.36,38.37,38.34,38.36,68500.0,26.7149,26.7218,26.7009,26.7149,68500.0
2014-02-28 13:35:00,38.36,38.36,38.35,38.36,67600.0,26.7149,26.7149,26.7079,26.7149,67600.0
2014-02-28 13:40:00,38.35,38.36,38.35,38.35,36600.0,26.7079,26.7149,26.7079,26.7079,36600.0
2014-02-28 13:45:00,38.35,38.38,38.34,38.37,192600.0,26.7079,26.7288,26.7009,26.7218,192600.0
2014-02-28 13:50:00,38.37,38.38,38.36,38.37,65500.0,26.7218,26.7288,26.7149,26.7218,65500.0
2014-02-28 13:55:00,38.36,38.37,38.35,38.36,53400.0,26.7149,26.7218,26.7079,26.7149,53400.0
2014-02-28 14:00:00,38.35,38.37,38.34,38.35,156600.0,26.7079,26.7218,26.7009,26.7079,156600.0
2014-02-28 14:05:00,38.35,38.36,38.34,38.35,119600.0,26.7079,26.7149,26.7009,26.7079,119600.0
2014-02-28 14:10:00,38.35,38.36,38.33,38.35,119900.0,26.7079,26.7149,26.694,26.7079,119900.0
2014-02-28 14:15:00,38.35,38.36,38.34,38.35,113700.0,26.7079,26.7149,26.7009,26.7079,113700.0
2014-02-28 14:20:00,38.35,38.36,38.35,38.36,61400.0,26.7079,26.7149,26.7079,26.7149,61400.0
2014-02-28 14:25:00,38.35,38.36,38.35,38.35,43600.0,26.7079,26.7149,26.7079,26.7079,43600.0
2014-02-28 14:30:00,38.35,38.37,38.35,38.37,114600.0,26.7079,26.7218,26.7079,26.7218,114600.0
2014-02-28 14:35:00,38.36,38.36,38.35,38.35,81900.0,26.7149,26.7149,26.7079,26.7079,81900.0
2014-02-28 14:40:00,38.35,38.37,38.34,38.35,169500.0,26.7079,26.7218,26.7009,26.7079,169500.0
2014-02-28 14:45:00,38.35,38.36,38.29,38.29,214500.0,26.7079,26.7149,26.6661,26.6661,214500.0
2014-02-28 14:50:00,38.29,38.3,38.24,38.24,137900.0,26.6661,26.6731,26.6313,26.6313,137900.0
2014-02-28 14:55:00,38.24,38.24,38.19,38.21,177600.0,26.6313,26.6313,26.5965,26.6104,177600.0
2014-02-28 15:00:00,38.22,38.22,38.13,38.2,178600.0,26.6174,26.6174,26.5547,26.6034,178600.0
2014-02-28 15:05:00,38.21,38.21,38.09,38.09,217100.0,26.6104,26.6104,26.5268,26.5268,217100.0
2014-02-28 15:10:00,38.09,38.15,38.06,38.15,222500.0,26.5268,26.5686,26.5059,26.5686,222500.0
2014-02-28 15:15:00,38.14,38.18,38.12,38.15,215200.0,26.5616,26.5895,26.5477,26.5686,215200.0
2014-02-28 15:20:00,38.15,38.21,38.14,38.17,372300.0,26.5686,26.6104,26.5616,26.5825,372300.0
2014-02-28 15:25:00,38.17,38.18,38.13,38.17,142500.0,26.5825,26.5895,26.5547,26.5825,142500.0
2014-02-28 15:30:00,38.17,38.25,38.16,38.24,145700.0,26.5825,26.6383,26.5756,26.6313,145700.0
2014-02-28 15:35:00,38.24,38.24,38.19,38.19,217100.0,26.6313,26.6313,26.5965,26.5965,217100.0
2014-02-28 15:40:00,38.2,38.26,38.19,38.24,244800.0,26.6034,26.6452,26.5965,26.6313,244800.0
2014-02-28 15:45:00,38.24,38.25,38.18,38.18,335300.0,26.6313,26.6383,26.5895,26.5895,335300.0
2014-02-28 15:50:00,38.19,38.22,38.17,38.2,348900.0,26.5965,26.6174,26.5825,26.6034,348900.0
2014-02-28 15:55:00,38.19,38.25,38.18,38.21,938200.0,26.5965,26.6383,26.5895,26.6104,938200.0
2014-03-03 09:30:00,37.88,38.02,37.85,37.97,653500.0,26.3806,26.4781,26.3597,26.4433,653500.0
2014-03-03 09:35:00,37.97,38.12,37.96,38.11,424400.0,26.4433,26.5477,26.4363,26.5408,424400.0
2014-03-03 09:40:00,38.1,38.1,38.0,38.03,287900.0,26.5338,26.5338,26.4641,26.485,287900.0
2014-03-03 09:45:00,38.03,38.04,37.96,37.99,234100.0,26.485,26.492,26.4363,26.4572,234100.0
2014-03-03 09:50:00,37.99,38.1,37.98,38.08,191000.0,26.4572,26.5338,26.4502,26.5199,191000.0
2014-03-03 09:55:00,38.08,38.1,38.01,38.05,141800.0,26.5199,26.5338,26.4711,26.499,141800.0
2014-03-03 10:00:00,38.06,38.09,37.98,38.04,243100.0,26.5059,26.5268,26.4502,26.492,243100.0
2014-03-03 10:05:00,38.03,38.12,38.03,38.09,248300.0,26.485,26.5477,26.485,26.5268,248300.0
2014-03-03 10:10:00,38.08,38.16,38.05,38.12,250000.0,26.5199,26.5756,26.499,26.5477,250000.0
2014-03-03 10:15:00,38.11,38.13,38.06,38.11,203200.0,26.5408,26.5547,26.5059,26.5408,203200.0
2014-03-03 10:20:00,38.12,38.12,38.02,38.07,187600.0,26.5477,26.5477,26.4781,26.5129,187600.0
2014-03-03 10:25:00,38.06,38.13,38.05,38.1,122800.0,26.5059,26.5547,26.499,26.5338,122800.0
2014-03-03 10:30:00,38.1,38.13,38.03,38.05,209000.0,26.5338,26.5547,26.485,26.499,209000.0
2014-03-03 10:35:00,38.05,38.1,38.03,38.08,148400.0,26.499,26.5338,26.485,26.5199,148400.0
2014-03-03 10:40:00,38.08,38.1,38.05,38.07,125800.0,26.5199,26.5338,26.499,26.5129,125800.0
2014-03-03 10:45:00,38.07,38.13,38.07,38.12,123600.0,26.5129,26.5547,26.5129,26.5477,123600.0
2014-03-03 10:50:00,38.12,38.12,38.06,38.1,104200.0,26.5477,26.5477,26.5059,26.5338,104200.0
2014-03-03 10:55:00,38.09,38.11,38.07,38.09,117500.0,26.5268,26.5408,26.5129,26.5268,117500.0
2014-03-03 11:00:00,38.09,38.1,38.05,38.07,93100.0,26.5268,26.5338,26.499,26.5129,93100.0
2014-03-03 11:05:00,38.07,38.08,37.98,37.99,185100.0,26.5129,26.5199,26.4502,26.4572,185100.0
2014-03-03 11:10:00,38.0,38.0,37.92,37.96,219100.0,26.4641,26.4641,26.4084,26.4363,219100.0
2014-03-03 11:15:00,37.95,37.99,37.93,37.93,162500.0,26.4293,26.4572,26.4154,26.4154,162500.0
2014-03-03 11:20:00,37.94,37.96,37.93,37.94,137600.0,26.4224,26.4363,26.4154,26.4224,137600.0
2014-03-03 11:25:00,37.94,38.04,37.94,38.01,435700.0,26.4224,26.492,26.4224,26.4711,435700.0
2014-03-03 11:30:00,38.0,38.03,37.99,38.01,988700.0,26.4641,26.485,26.4572,26.4711,988700.0
2014-03-03 11:35:00,38.01,38.02,37.97,38.01,436600.0,26.4711,26.4781,26.4433,26.4711,436600.0
2014-03-03 11:40:00,38.01,38.06,38.0,38.02,101300.0,26.4711,26.5059,26.4641,26.4781,101300.0
2014-03-03 11:45:00,38.02,38.02,37.98,38.02,237000.0,26.4781,26.4781,26.4502,26.4781,237000.0
2014-03-03 11:50:00,38.02,38.02,37.97,38.01,146500.0,26.4781,26.4781,26.4433,26.4711,146500.0
2014-03-03 11:55:00,38.01,38.01,37.97,37.98,155600.0,26.4711,26.4711,26.4433,26.4502,155600.0
2014-03-03 12:00:00,37.98,38.01,37.95,38.0,291400.0,26.4502,26.4711,26.4293,26.4641,291400.0
2014-03-03 12:05:00,38.0,38.02,37.98,38.01,179900.0,26.4641,26.4781,26.4502,26.4711,179900.0
2014-03-03 12:10:00,38.02,38.1,37.98,38.07,270000.0,26.4781,26.5338,26.4502,26.5129,270000.0
2014-03-03 12:15:00,38.08,38.1,38.04,38.06,146500.0,26.5199,26.5338,26.492,26.5059,146500.0
2014-03-03 12:20:00,38.07,38.09,38.05,38.07,151400.0,26.5129,26.5268,26.499,26.5129,151400.0
2014-03-03 12:25:00,38.07,38.08,38.03,38.04,74400.0,26.5129,26.5199,26.485,26.492,74400.0
2014-03-03 12:30:00,38.04,38.06,38.02,38.02,117000.0,26.492,26.5059,26.4781,26.4781,117000.0
2014-03-03 12:35:00,38.03,38.05,38.01,38.02,103700.0,26.485,26.499,26.4711,26.4781,103700.0
2014-03-03 12:40:00,38.02,38.04,38.0,38.03,159200.0,26.4781,26.492,26.4641,26.485,159200.0
2014-03-03 12:45:00,38.03,38.04,38.0,38.0,54200.0,26.485,26.492,26.4641,26.4641,54200.0
2014-03-03 12:50:00,38.01,38.04,38.0,38.03,54200.0,26.4711,26.492,26.4641,26.485,54200.0
2014-03-03 12:55:00,38.03,38.05,38.01,38.03,77100.0,26.485,26.499,26.4711,26.485,77100.0
2014-03-03 13:00:00,38.03,38.08,38.02,38.05,169500.0,26.485,26.5199,26.4781,26.499,169500.0
2014-03-03 13:05:00,38.06,38.08,38.05,38.06,81600.0,26.5059,26.5199,26.499,26.5059,81600.0
2014-03-03 13:10:00,38.06,38.07,38.02,38.04,70800.0,26.5059,26.5129,26.4781,26.492,70800.0
2014-03-03 13:15:00,38.04,38.05,38.03,38.05,37900.0,26.492,26.499,26.485,26.499,37900.0
2014-03-03 13:20:00,38.05,38.07,38.04,38.06,109600.0,26.499,26.5129,26.492,26.5059,109600.0
2014-03-03 13:25:00,38.07,38.09,38.05,38.06,90400.0,26.5129,26.5268,26.499,26.5059,90400.0
2014-03-03 13:30:00,38.07,38.07,38.02,38.02,76700.0,26.5129,26.5129,26.4781,26.4781,76700.0
2014-03-03 13:35:00,38.02,38.04,38.02,38.04,57400.0,26.4781,26.492,26.4781,26.492,57400.0
2014-03-03 13:40:00,38.04,38.08,38.04,38.07,74400.0,26.492,26.5199,26.492,26.5129,74400.0
2014-03-03 13:45:00,38.07,38.08,38.04,38.06,63900.0,26.5129,26.5199,26.492,26.5059,63900.0
2014-03-03 13:50:00,38.07,38.08,38.02,38.05,57800.0,26.5129,26.5199,26.4781,26.499,57800.0
2014-03-03 13:55:00,38.04,38.08,38.04,38.05,73700.0,26.492,26.5199,26.492,26.499,73700.0
2014-03-03 14:00:00,38.05,38.06,38.03,38.05,57000.0,26.499,26.5059,26.485,26.499,57000.0
2014-03-03 14:05:00,38.05,38.06,38.03,38.04,65400.0,26.499,26.5059,26.485,26.492,65400.0
2014-03-03 14:10:00,38.05,38.06,38.03,38.06,40800.0,26.499,26.5059,26.485,26.5059,40800.0
2014-03-03 14:15:00,38.07,38.07,38.04,38.04,71900.0,26.5129,26.5129,26.492,26.492,71900.0
2014-03-03 14:20:00,38.05,38.05,38.0,38.0,146100.0,26.499,26.499,26.4641,26.4641,146100.0
2014-03-03 14:25:00,38.0,38.03,38.0,38.01,180200.0,26.4641,26.485,26.4641,26.4711,180200.0
2014-03-03 14:30:00,38.02,38.05,38.0,38.02,158200.0,26.4781,26.499,26.4641,26.4781,158200.0
2014-03-03 14:35:00,38.03,38.04,38.0,38.02,49100.0,26.485,26.492,26.4641,26.4781,49100.0
2014-03-03 14:40:00,38.02,38.08,38.01,38.05,74000.0,26.4781,26.5199,26.4711,26.499,74000.0
2014-03-03 14:45:00,38.05,38.11,38.05,38.08,144300.0,26.499,26.5408,26.499,26.5199,144300.0
2014-03-03 14:50:00,38.09,38.09,38.05,38.05,94200.0,26.5268,26.5268,26.499,26.499,94200.0
2014-03-03 14:55:00,38.05,38.06,38.01,38.02,100700.0,26.499,26.5059,26.4711,26.4781,100700.0
2014-03-03 15:00:00,38.01,38.04,38.0,38.01,124900.0,26.4711,26.492,26.4641,26.4711,124900.0
2014-03-03 15:05:00,38.01,38.05,37.98,38.01,265600.0,26.4711,26.499,26.4502,26.4711,265600.0
2014-03-03 15:10:00,38.01,38.02,37.98,38.0,224200.0,26.4711,26.4781,26.4502,26.4641,224200.0
2014-03-03 15:15:00,37.99,38.09,37.96,38.09,729700.0,26.4572,26.5268,26.4363,26.5268,729700.0
2014-03-03 15:20:00,38.08,38.12,38.07,38.11,384000.0,26.5199,26.5477,26.5129,26.5408,384000.0
2014-03-03 15:25:00,38.11,38.16,38.09,38.16,995300.0,26.5408,26.5756,26.5268,26.5756,995300.0
2014-03-03 15:30:00,38.15,38.16,38.09,38.12,296800.0,26.5686,26.5756,26.5268,26.5477,296800.0
2014-03-03 15:35:00,38.12,38.12,38.1,38.11,217800.0,26.5477,26.5477,26.5338,26.5408,217800.0
2014-03-03 15:40:00,38.11,38.14,38.09,38.13,306800.0,26.5408,26.5616,26.5268,26.5547,306800.0
2014-03-03 15:45:00,38.13,38.15,38.1,38.1,370600.0,26.5547,26.5686,26.5338,26.5338,370600.0
2014-03-03 15:50:00,38.1,38.13,38.09,38.1,410500.0,26.5338,26.5547,26.5268,26.5338,410500.0
2014-03-03 15:55:00,38.11,38.13,38.1,38.12,483100.0,26.5408,26.5547,26.5338,26.5477,483100.0
2014-03-04 09:30:00,38.34,38.37,38.24,38.27,613800.0,26.7009,26.7218,26.6313,26.6522,613800.0
2014-03-04 09:35:00,38.27,38.35,38.25,38.26,340600.0,26.6522,26.7079,26.6383,26.6452,340600.0
2014-03-04 09:40:00,38.26,38.3,38.23,38.27,309300.0,26.6452,26.6731,26.6243,26.6522,309300.0
2014-03-04 09:45:00,38.27,38.33,38.27,38.27,184600.0,26.6522,26.694,26.6522,26.6522,184600.0
2014-03-04 09:50:00,38.28,38.37,38.28,38.34,175100.0,26.6591,26.7218,26.6591,26.7009,175100.0
2014-03-04 09:55:00,38.34,38.35,38.25,38.27,231200.0,26.7009,26.7079,26.6383,26.6522,231200.0
2014-03-04 10:00:00,38.27,38.35,38.27,38.32,114200.0,26.6522,26.7079,26.6522,26.687,114200.0
2014-03-04 10:05:00,38.32,38.36,38.31,38.35,104200.0,26.687,26.7149,26.68,26.7079,104200.0
2014-03-04 10:10:00,38.36,38.39,38.34,38.36,151000.0,26.7149,26.7358,26.7009,26.7149,151000.0
2014-03-04 10:15:00,38.36,38.38,38.31,38.31,147300.0,26.7149,26.7288,26.68,26.68,147300.0
2014-03-04 10:20:00,38.31,38.32,38.28,38.3,203400.0,26.68,26.687,26.6591,26.6731,203400.0
2014-03-04 10:25:00,38.31,38.31,38.26,38.27,110300.0,26.68,26.68,26.6452,26.6522,110300.0
2014-03-04 10:30:00,38.27,38.28,38.24,38.27,283000.0,26.6522,26.6591,26.6313,26.6522,283000.0
2014-03-04 10:35:00,38.27,38.29,38.25,38.28,127700.0,26.6522,26.6661,26.6383,26.6591,127700.0
2014-03-04 10:40:00,38.28,38.31,38.27,38.29,108700.0,26.6591,26.68,26.6522,26.6661,108700.0
2014-03-04 10:45:00,38.29,38.3,38.26,38.26,121300.0,26.6661,26.6731,26.6452,26.6452,121300.0
2014-03-04 10:50:00,38.27,38.29,38.26,38.27,109000.0,26.6522,26.6661,26.6452,26.6522,109000.0
2014-03-04 10:55:00,38.27,38.27,38.25,38.26,170500.0,26.6522,26.6522,26.6383,26.6452,170500.0
2014-03-04 11:00:00,38.25,38.27,38.25,38.25,327000.0,26.6383,26.6522,26.6383,26.6383,327000.0
2014-03-04 11:05:00,38.25,38.27,38.25,38.26,96200.0,26.6383,26.6522,26.6383,26.6452,96200.0
2014-03-04 11:10:00,38.25,38.27,38.25,38.26,71100.0,26.6383,26.6522,26.6383,26.6452,71100.0
2014-03-04 11:15:00,38.26,38.29,38.26,38.27,98400.0,26.6452,26.6661,26.6452,26.6522,98400.0
2014-03-04 11:20:00,38.28,38.3,38.26,38.26,65600.0,26.6591,26.6731,26.6452,26.6452,65600.0
2014-03-04 11:25:00,38.26,38.28,38.25,38.27,185800.0,26.6452,26.6591,26.6383,26.6522,185800.0
2014-03-04 11:30:00,38.28,38.29,38.25,38.27,166400.0,26.6591,26.6661,26.6383,26.6522,166400.0
2014-03-04 11:35:00,38.28,38.28,38.25,38.26,214000.0,26.6591,26.6591,26.6383,26.6452,214000.0
2014-03-04 11:40:00,38.25,38.27,38.24,38.26,295500.0,26.6383,26.6522,26.6313,26.6452,295500.0
2014-03-04 11:45:00,38.27,38.27,38.25,38.27,96900.0,26.6522,26.6522,26.6383,26.6522,96900.0
2014-03-04 11:50:00,38.27,38.28,38.26,38.28,65000.0,26.6522,26.6591,26.6452,26.6591,65000.0
2014-03-04 11:55:00,38.27,38.27,38.25,38.27,136900.0,26.6522,26.6522,26.6383,26.6522,136900.0
2014-03-04 12:00:00,38.27,38.27,38.25,38.26,68400.0,26.6522,26.6522,26.6383,26.6452,68400.0
2014-03-04 12:05:00,38.25,38.27,38.25,38.26,62600.0,26.6383,26.6522,26.6383,26.6452,62600.0
2014-03-04 12:10:00,38.26,38.3,38.25,38.3,103400.0,26.6452,26.6731,26.6383,26.6731,103400.0
2014-03-04 12:15:00,38.3,38.34,38.26,38.31,361100.0,26.6731,26.7009,26.6452,26.68,361100.0
2014-03-04 12:20:00,38.31,38.34,38.29,38.31,128400.0,26.68,26.7009,26.6661,26.68,128400.0
2014-03-04 12:25:00,38.31,38.32,38.3,38.3,131500.0,26.68,26.687,26.6731,26.6731,131500.0
2014-03-04 12:30:00,38.3,38.33,38.29,38.32,137500.0,26.6731,26.694,26.6661,26.687,137500.0
2014-03-04 12:35:00,38.32,38.33,38.3,38.33,104300.0,26.687,26.694,26.6731,26.694,104300.0
2014-03-04 12:40:00,38.32,38.33,38.3,38.3,86600.0,26.687,26.694,26.6731,26.6731,86600.0
2014-03-04 12:45:00,38.3,38.31,38.29,38.3,135000.0,26.6731,26.68,26.6661,26.6731,135000.0
2014-03-04 12:50:00,38.3,38.31,38.3,38.3,145300.0,26.6731,26.68,26.6731,26.6731,145300.0
2014-03-04 12:55:00,38.3,38.33,38.3,38.31,373200.0,26.6731,26.694,26.6731,26.68,373200.0
2014-03-04 13:00:00,38.31,38.32,38.29,38.3,290100.0,26.68,26.687,26.6661,26.6731,290100.0
2014-03-04 13:05:00,38.3,38.31,38.27,38.3,492900.0,26.6731,26.68,26.6522,26.6731,492900.0
2014-03-04 13:10:00,38.3,38.33,38.29,38.33,122800.0,26.6731,26.694,26.6661,26.694,122800.0
2014-03-04 13:15:00,38.34,38.34,38.3,38.32,86800.0,26.7009,26.7009,26.6731,26.687,86800.0
2014-03-04 13:20:00,38.32,38.32,38.29,38.3,114400.0,26.687,26.687,26.6661,26.6731,114400.0
2014-03-04 13:25:00,38.3,38.35,38.3,38.33,100000.0,26.6731,26.7079,26.6731,26.694,100000.0
2014-03-04 13:30:00,38.34,38.34,38.32,38.33,38900.0,26.7009,26.7009,26.687,26.694,38900.0
2014-03-04 13:35:00,38.32,38.34,38.31,38.34,67300.0,26.687,26.7009,26.68,26.7009,67300.0
2014-03-04 13:40:00,38.33,38.34,38.3,38.3,90900.0,26.694,26.7009,26.6731,26.6731,90900.0
2014-03-04 13:45:00,38.3,38.35,38.29,38.29,347500.0,26.6731,26.7079,26.6661,26.6661,347500.0
2014-03-04 13:50:00,38.3,38.32,38.29,38.31,257200.0,26.6731,26.687,26.6661,26.68,257200.0
2014-03-04 13:55:00,38.3,38.33,38.3,38.3,125600.0,26.6731,26.694,26.6731,26.6731,125600.0
2014-03-04 14:00:00,38.3,38.31,38.29,38.31,266000.0,26.6731,26.68,26.6661,26.68,266000.0
2014-03-04 14:05:00,38.31,38.31,38.29,38.3,382800.0,26.68,26.68,26.6661,26.6731,382800.0
2014-03-04 14:10:00,38.3,38.32,38.29,38.29,180600.0,26.6731,26.687,26.6661,26.6661,180600.0
2014-03-04 14:15:00,38.29,38.31,38.29,38.3,122500.0,26.6661,26.68,26.6661,26.6731,122500.0
2014-03-04 14:20:00,38.3,38.32,38.3,38.31,130200.0,26.6731,26.687,26.6731,26.68,130200.0
2014-03-04 14:25:00,38.32,38.32,38.3,38.31,123900.0,26.687,26.687,26.6731,26.68,123900.0
2014-03-04 14:30:00,38.31,38.33,38.3,38.31,159500.0,26.68,26.694,26.6731,26.68,159500.0
2014-03-04 14:35:00,38.3,38.31,38.3,38.3,123000.0,26.6731,26.68,26.6731,26.6731,123000.0
2014-03-04 14:40:00,38.3,38.32,38.3,38.3,148900.0,26.6731,26.687,26.6731,26.6731,148900.0
2014-03-04 14:45:00,38.3,38.31,38.3,38.3,101100.0,26.6731,26.68,26.6731,26.6731,101100.0
2014-03-04 14:50:00,38.3,38.32,38.3,38.32,125200.0,26.6731,26.687,26.6731,26.687,125200.0
2014-03-04 14:55:00,38.32,38.32,38.3,38.3,504200.0,26.687,26.687,26.6731,26.6731,504200.0
2014-03-04 15:00:00,38.3,38.32,38.29,38.31,288400.0,26.6731,26.687,26.6661,26.68,288400.0
2014-03-04 15:05:00,38.3,38.32,38.3,38.3,409600.0,26.6731,26.687,26.6731,26.6731,409600.0
2014-03-04 15:10:00,38.3,38.32,38.29,38.31,337700.0,26.6731,26.687,26.6661,26.68,337700.0
2014-03-04 15:15:00,38.31,38.36,38.3,38.34,223000.0,26.68,26.7149,26.6731,26.7009,223000.0
2014-03-04 15:20:00,38.35,38.36,38.33,38.34,123800.0,26.7079,26.7149,26.694,26.7009,123800.0
2014-03-04 15:25:00,38.35,38.35,38.25,38.31,892800.0,26.7079,26.7079,26.6383,26.68,892800.0
2014-03-04 15:30:00,38.32,38.34,38.31,38.34,165900.0,26.687,26.7009,26.68,26.7009,165900.0
2014-03-04 15:35:00,38.35,38.35,38.3,38.32,293500.0,26.7079,26.7079,26.6731,26.687,293500.0
2014-03-04 15:40:00,38.31,38.37,38.31,38.36,417800.0,26.68,26.7218,26.68,26.7149,417800.0
2014-03-04 15:45:00,38.36,38.38,38.3,38.31,343700.0,26.7149,26.7288,26.6731,26.68,343700.0
2014-03-04 15:50:00,38.31,38.34,38.3,38.33,340200.0,26.68,26.7009,26.6731,26.694,340200.0
2014-03-04 15:55:00,38.33,38.33,38.3,38.3,722900.0,26.694,26.694,26.6731,26.6731,722900.0
2014-03-05 09:30:00,38.42,38.45,38.31,38.33,743100.0,26.7566,26.7775,26.68,26.694,743100.0
2014-03-05 09:35:00,38.33,38.35,38.27,38.31,447100.0,26.694,26.7079,26.6522,26.68,447100.0
2014-03-05 09:40:00,38.3,38.34,38.25,38.28,368800.0,26.6731,26.7009,26.6383,26.6591,368800.0
2014-03-05 09:45:00,38.28,38.33,38.26,38.32,248400.0,26.6591,26.694,26.6452,26.687,248400.0
2014-03-05 09:50:00,38.32,38.34,38.28,38.34,211100.0,26.687,26.7009,26.6591,26.7009,211100.0
2014-03-05 09:55:00,38.34,38.35,38.27,38.32,382700.0,26.7009,26.7079,26.6522,26.687,382700.0
2014-03-05 10:00:00,38.31,38.32,38.28,38.29,190500.0,26.68,26.687,26.6591,26.6661,190500.0
2014-03-05 10:05:00,38.29,38.32,38.28,38.32,153500.0,26.6661,26.687,26.6591,26.687,153500.0
2014-03-05 10:10:00,38.32,38.32,38.29,38.31,178500.0,26.687,26.687,26.6661,26.68,178500.0
2014-03-05 10:15:00,38.31,38.32,38.29,38.3,148100.0,26.68,26.687,26.6661,26.6731,148100.0
2014-03-05 10:20:00,38.3,38.31,38.29,38.3,170000.0,26.6731,26.68,26.6661,26.6731,170000.0
2014-03-05 10:25:00,38.31,38.32,38.28,38.29,221200.0,26.68,26.687,26.6591,26.6661,221200.0
2014-03-05 10:30:00,38.3,38.32,38.28,38.3,304800.0,26.6731,26.687,26.6591,26.6731,304800.0
2014-03-05 10:35:00,38.29,38.3,38.25,38.26,303700.0,26.6661,26.6731,26.6383,26.6452,303700.0
2014-03-05 10:40:00,38.25,38.29,38.25,38.25,231200.0,26.6383,26.6661,26.6383,26.6383,231200.0
2014-03-05 10:45:00,38.25,38.3,38.25,38.27,257900.0,26.6383,26.6731,26.6383,26.6522,257900.0
2014-03-05 10:50:00,38.26,38.31,38.25,38.3,303900.0,26.6452,26.68,26.6383,26.6731,303900.0
2014-03-05 10:55:00,38.3,38.31,38.29,38.3,192100.0,26.6731,26.68,26.6661,26.6731,192100.0
2014-03-05 11:00:00,38.3,38.31,38.29,38.3,215700.0,26.6731,26.68,26.6661,26.6731,215700.0
2014-03-05 11:05:00,38.3,38.31,38.29,38.3,83800.0,26.6731,26.68,26.6661,26.6731,83800.0
2014-03-05 11:10:00,38.3,38.31,38.29,38.31,136600.0,26.6731,26.68,26.6661,26.68,136600.0
2014-03-05 11:15:00,38.3,38.31,38.29,38.3,196400.0,26.6731,26.68,26.6661,26.6731,196400.0
2014-03-05 11:20:00,38.31,38.32,38.29,38.32,171700.0,26.68,26.687,26.6661,26.687,171700.0
2014-03-05 11:25:00,38.32,38.32,38.29,38.3,352400.0,26.687,26.687,26.6661,26.6731,352400.0
2014-03-05 11:30:00,38.31,38.32,38.3,38.3,92100.0,26.68,26.687,26.6731,26.6731,92100.0
2014-03-05 11:35:00,38.31,38.31,38.3,38.3,74900.0,26.68,26.68,26.6731,26.6731,74900.0
2014-03-05 11:40:00,38.3,38.32,38.29,38.31,181900.0,26.6731,26.687,26.6661,26.68,181900.0
2014-03-05 11:45:00,38.32,38.36,38.31,38.32,192000.0,26.687,26.7149,26.68,26.687,192000.0
2014-03-05 11:50:00,38.33,38.34,38.31,38.31,66400.0,26.694,26.7009,26.68,26.68,66400.0
2014-03-05 11:55:00,38.31,38.34,38.3,38.34,115200.0,26.68,26.7009,26.6731,26.7009,115200.0
2014-03-05 12:00:00,38.34,38.35,38.32,38.35,118100.0,26.7009,26.7079,26.687,26.7079,118100.0
2014-03-05 12:05:00,38.34,38.35,38.32,38.32,51500.0,26.7009,26.7079,26.687,26.687,51500.0
2014-03-05 12:10:00,38.33,38.33,38.31,38.33,61100.0,26.694,26.694,26.68,26.694,61100.0
2014-03-05 12:15:00,38.33,38.34,38.31,38.31,47900.0,26.694,26.7009,26.68,26.68,47900.0
2014-03-05 12:20:00,38.32,38.32,38.3,38.3,43000.0,26.687,26.687,26.6731,26.6731,43000.0
2014-03-05 12:25:00,38.3,38.32,38.3,38.32,137600.0,26.6731,26.687,26.6731,26.687,137600.0
2014-03-05 12:30:00,38.32,38.32,38.3,38.31,36000.0,26.687,26.687,26.6731,26.68,36000.0
2014-03-05 12:35:00,38.31,38.32,38.3,38.32,35800.0,26.68,26.687,26.6731,26.687,35800.0
2014-03-05 12:40:00,38.32,38.32,38.31,38.32,50300.0,26.687,26.687,26.68,26.687,50300.0
2014-03-05 12:45:00,38.31,38.34,38.31,38.34,67700.0,26.68,26.7009,26.68,26.7009,67700.0
2014-03-05 12:50:00,38.34,38.34,38.3,38.3,75900.0,26.7009,26.7009,26.6731,26.6731,75900.0
2014-03-05 12:55:00,38.31,38.33,38.3,38.32,36600.0,26.68,26.694,26.6731,26.687,36600.0
2014-03-05 13:00:00,38.32,38.33,38.32,38.33,41000.0,26.687,26.694,26.687,26.694,41000.0
2014-03-05 13:05:00,38.33,38.36,38.32,38.36,233400.0,26.694,26.7149,26.687,26.7149,233400.0
2014-03-05 13:10:00,38.36,38.37,38.35,38.37,68400.0,26.7149,26.7218,26.7079,26.7218,68400.0
2014-03-05 13:15:00,38.37,38.39,38.36,38.36,84400.0,26.7218,26.7358,26.7149,26.7149,84400.0
2014-03-05 13:20:00,38.37,38.38,38.36,38.38,41700.0,26.7218,26.7288,26.7149,26.7288,41700.0
2014-03-05 13:25:00,38.38,38.39,38.37,38.39,48300.0,26.7288,26.7358,26.7218,26.7358,48300.0
2014-03-05 13:30:00,38.39,38.39,38.35,38.37,135500.0,26.7358,26.7358,26.7079,26.7218,135500.0
2014-03-05 13:35:00,38.37,38.37,38.34,38.36,74700.0,26.7218,26.7218,26.7009,26.7149,74700.0
2014-03-05 13:40:00,38.36,38.36,38.35,38.35,29300.0,26.7149,26.7149,26.7079,26.7079,29300.0
2014-03-05 13:45:00,38.36,38.36,38.34,38.36,228300.0,26.7149,26.7149,26.7009,26.7149,228300.0
2014-03-05 13:50:00,38.36,38.38,38.34,38.35,154800.0,26.7149,26.7288,26.7009,26.7079,154800.0
2014-03-05 13:55:00,38.35,38.36,38.34,38.34,103500.0,26.7079,26.7149,26.7009,26.7009,103500.0
2014-03-05 14:00:00,38.35,38.38,38.34,38.35,120100.0,26.7079,26.7288,26.7009,26.7079,120100.0
2014-03-05 14:05:00,38.35,38.38,38.35,38.36,91200.0,26.7079,26.7288,26.7079,26.7149,91200.0
2014-03-05 14:10:00,38.37,38.39,38.36,38.37,101500.0,26.7218,26.7358,26.7149,26.7218,101500.0
2014-03-05 14:15:00,38.37,38.37,38.34,38.36,104200.0,26.7218,26.7218,26.7009,26.7149,104200.0
2014-03-05 14:20:00,38.35,38.38,38.35,38.36,86700.0,26.7079,26.7288,26.7079,26.7149,86700.0
2014-03-05 14:25:00,38.36,38.37,38.34,38.35,96800.0,26.7149,26.7218,26.7009,26.7079,96800.0
2014-03-05 14:30:00,38.35,38.36,38.34,38.35,121200.0,26.7079,26.7149,26.7009,26.7079,121200.0
2014-03-05 14:35:00,38.36,38.37,38.35,38.37,66700.0,26.7149,26.7218,26.7079,26.7218,66700.0
2014-03-05 14:40:00,38.36,38.38,38.36,38.36,98200.0,26.7149,26.7288,26.7149,26.7149,98200.0
2014-03-05 14:45:00,38.37,38.37,38.34,38.36,276100.0,26.7218,26.7218,26.7009,26.7149,276100.0
2014-03-05 14:50:00,38.36,38.36,38.35,38.35,40500.0,26.7149,26.7149,26.7079,26.7079,40500.0
2014-03-05 14:55:00,38.36,38.36,38.34,38.36,119500.0,26.7149,26.7149,26.7009,26.7149,119500.0
2014-03-05 15:00:00,38.35,38.36,38.34,38.36,148500.0,26.7079,26.7149,26.7009,26.7149,148500.0
2014-03-05 15:05:00,38.36,38.37,38.34,38.34,246300.0,26.7149,26.7218,26.7009,26.7009,246300.0
2014-03-05 15:10:00,38.34,38.36,38.34,38.36,117900.0,26.7009,26.7149,26.7009,26.7149,117900.0
2014-03-05 15:15:00,38.36,38.38,38.35,38.36,143600.0,26.7149,26.7288,26.7079,26.7149,143600.0
2014-03-05 15:20:00,38.36,38.39,38.36,38.39,115700.0,26.7149,26.7358,26.7149,26.7358,115700.0
2014-03-05 15:25:00,38.39,38.4,38.37,38.4,162800.0,26.7358,26.7427,26.7218,26.7427,162800.0
2014-03-05 15:30:00,38.4,38.4,38.36,38.39,122300.0,26.7427,26.7427,26.7149,26.7358,122300.0
2014-03-05 15:35:00,38.39,38.39,38.34,38.36,187500.0,26.7358,26.7358,26.7009,26.7149,187500.0
2014-03-05 15:40:00,38.37,38.38,38.34,38.35,345700.0,26.7218,26.7288,26.7009,26.7079,345700.0
2014-03-05 15:45:00,38.35,38.37,38.34,38.36,436500.0,26.7079,26.7218,26.7009,26.7149,436500.0
2014-03-05 15:50:00,38.36,38.37,38.35,38.37,193200.0,26.7149,26.7218,26.7079,26.7218,193200.0
2014-03-05 15:55:00,38.37,38.38,38.35,38.36,625400.0,26.7218,26.7288,26.7079,26.7149,625400.0
2014-03-06 09:30:00,38.39,38.42,38.27,38.29,404800.0,26.7358,26.7566,26.6522,26.6661,404800.0
2014-03-06 09:35:00,38.29,38.34,38.28,38.3,210900.0,26.6661,26.7009,26.6591,26.6731,210900.0
2014-03-06 09:40:00,38.29,38.38,38.28,38.37,282200.0,26.6661,26.7288,26.6591,26.7218,282200.0
2014-03-06 09:45:00,38.38,38.4,38.34,38.36,241600.0,26.7288,26.7427,26.7009,26.7149,241600.0
2014-03-06 09:50:00,38.35,38.39,38.35,38.38,124500.0,26.7079,26.7358,26.7079,26.7288,124500.0
2014-03-06 09:55:00,38.38,38.38,38.35,38.36,72100.0,26.7288,26.7288,26.7079,26.7149,72100.0
2014-03-06 10:00:00,38.36,38.38,38.34,38.35,356400.0,26.7149,26.7288,26.7009,26.7079,356400.0
2014-03-06 10:05:00,38.36,38.38,38.33,38.38,853500.0,26.7149,26.7288,26.694,26.7288,853500.0
2014-03-06 10:10:00,38.37,38.42,38.37,38.4,267100.0,26.7218,26.7566,26.7218,26.7427,267100.0
2014-03-06 10:15:00,38.41,38.44,38.4,38.42,155700.0,26.7497,26.7706,26.7427,26.7566,155700.0
2014-03-06 10:20:00,38.41,38.42,38.39,38.4,116700.0,26.7497,26.7566,26.7358,26.7427,116700.0
2014-03-06 10:25:00,38.41,38.43,38.4,38.42,128000.0,26.7497,26.7636,26.7427,26.7566,128000.0
2014-03-06 10:30:00,38.42,38.44,38.41,38.43,98400.0,26.7566,26.7706,26.7497,26.7636,98400.0
2014-03-06 10:35:00,38.44,38.47,38.43,38.46,123700.0,26.7706,26.7915,26.7636,26.7845,123700.0
2014-03-06 10:40:00,38.45,38.48,38.45,38.46,132600.0,26.7775,26.7984,26.7775,26.7845,132600.0
2014-03-06 10:45:00,38.46,38.49,38.45,38.48,112200.0,26.7845,26.8054,26.7775,26.7984,112200.0
2014-03-06 10:50:00,38.48,38.48,38.46,38.47,74600.0,26.7984,26.7984,26.7845,26.7915,74600.0
2014-03-06 10:55:00,38.46,38.47,38.44,38.45,125800.0,26.7845,26.7915,26.7706,26.7775,125800.0
2014-03-06 11:00:00,38.45,38.48,38.45,38.48,128500.0,26.7775,26.7984,26.7775,26.7984,128500.0
2014-03-06 11:05:00,38.48,38.52,38.47,38.51,296900.0,26.7984,26.8263,26.7915,26.8193,296900.0
2014-03-06 11:10:00,38.51,38.53,38.49,38.52,110700.0,26.8193,26.8333,26.8054,26.8263,110700.0
2014-03-06 11:15:00,38.52,38.55,38.51,38.51,88300.0,26.8263,26.8472,26.8193,26.8193,88300.0
2014-03-06 11:20:00,38.52,38.52,38.48,38.5,191600.0,26.8263,26.8263,26.7984,26.8124,191600.0
2014-03-06 11:25:00,38.5,38.52,38.49,38.5,131000.0,26.8124,26.8263,26.8054,26.8124,131000.0
2014-03-06 11:30:00,38.51,38.51,38.49,38.5,73000.0,26.8193,26.8193,26.8054,26.8124,73000.0
2014-03-06 11:35:00,38.5,38.52,38.5,38.51,60900.0,26.8124,26.8263,26.8124,26.8193,60900.0
2014-03-06 11:40:00,38.5,38.51,38.49,38.5,82700.0,26.8124,26.8193,26.8054,26.8124,82700.0
2014-03-06 11:45:00,38.5,38.51,38.49,38.49,116300.0,26.8124,26.8193,26.8054,26.8054,116300.0
2014-03-06 11:50:00,38.5,38.52,38.49,38.5,112000.0,26.8124,26.8263,26.8054,26.8124,112000.0
2014-03-06 11:55:00,38.5,38.52,38.49,38.5,130600.0,26.8124,26.8263,26.8054,26.8124,130600.0
2014-03-06 12:00:00,38.5,38.51,38.5,38.51,80900.0,26.8124,26.8193,26.8124,26.8193,80900.0
2014-03-06 12:05:00,38.5,38.51,38.5,38.5,67200.0,26.8124,26.8193,26.8124,26.8124,67200.0
2014-03-06 12:10:00,38.51,38.51,38.5,38.5,42300.0,26.8193,26.8193,26.8124,26.8124,42300.0
2014-03-06 12:15:00,38.5,38.51,38.5,38.51,111000.0,26.8124,26.8193,26.8124,26.8193,111000.0
2014-03-06 12:20:00,38.51,38.51,38.49,38.49,91700.0,26.8193,26.8193,26.8054,26.8054,91700.0
2014-03-06 12:25:00,38.5,38.5,38.49,38.5,112100.0,26.8124,26.8124,26.8054,26.8124,112100.0
2014-03-06 12:30:00,38.5,38.51,38.49,38.51,63000.0,26.8124,26.8193,26.8054,26.8193,63000.0
2014-03-06 12:35:00,38.51,38.51,38.5,38.5,53500.0,26.8193,26.8193,26.8124,26.8124,53500.0
2014-03-06 12:40:00,38.5,38.51,38.5,38.5,35600.0,26.8124,26.8193,26.8124,26.8124,35600.0
2014-03-06 12:45:00,38.51,38.54,38.5,38.53,143200.0,26.8193,26.8402,26.8124,26.8333,143200.0
2014-03-06 12:50:00,38.54,38.55,38.52,38.55,242400.0,26.8402,26.8472,26.8263,26.8472,242400.0
2014-03-06 12:55:00,38.55,38.55,38.52,38.52,87800.0,26.8472,26.8472,26.8263,26.8263,87800.0
2014-03-06 13:00:00,38.53,38.54,38.51,38.52,44000.0,26.8333,26.8402,26.8193,26.8263,44000.0
2014-03-06 13:05:00,38.52,38.54,38.52,38.52,54900.0,26.8263,26.8402,26.8263,26.8263,54900.0
2014-03-06 13:10:00,38.53,38.53,38.5,38.52,86300.0,26.8333,26.8333,26.8124,26.8263,86300.0
2014-03-06 13:15:00,38.52,38.53,38.51,38.53,97800.0,26.8263,26.8333,26.8193,26.8333,97800.0
2014-03-06 13:20:00,38.52,38.52,38.51,38.51,27600.0,26.8263,26.8263,26.8193,26.8193,27600.0
2014-03-06 13:25:00,38.52,38.53,38.51,38.52,38500.0,26.8263,26.8333,26.8193,26.8263,38500.0
2014-03-06 13:30:00,38.52,38.52,38.51,38.52,21300.0,26.8263,26.8263,26.8193,26.8263,21300.0
2014-03-06 13:35:00,38.52,38.53,38.51,38.51,45400.0,26.8263,26.8333,26.8193,26.8193,45400.0
2014-03-06 13:40:00,38.52,38.52,38.5,38.51,87700.0,26.8263,26.8263,26.8124,26.8193,87700.0
2014-03-06 13:45:00,38.51,38.52,38.5,38.51,157900.0,26.8193,26.8263,26.8124,26.8193,157900.0
2014-03-06 13:50:00,38.5,38.52,38.5,38.51,105300.0,26.8124,26.8263,26.8124,26.8193,105300.0
2014-03-06 13:55:00,38.51,38.52,38.5,38.52,217100.0,26.8193,26.8263,26.8124,26.8263,217100.0
2014-03-06 14:00:00,38.52,38.52,38.5,38.51,147000.0,26.8263,26.8263,26.8124,26.8193,147000.0
2014-03-06 14:05:00,38.51,38.52,38.5,38.51,72400.0,26.8193,26.8263,26.8124,26.8193,72400.0
2014-03-06 14:10:00,38.5,38.53,38.5,38.52,312500.0,26.8124,26.8333,26.8124,26.8263,312500.0
2014-03-06 14:15:00,38.52,38.54,38.51,38.52,116600.0,26.8263,26.8402,26.8193,26.8263,116600.0
2014-03-06 14:20:00,38.52,38.53,38.51,38.52,71300.0,26.8263,26.8333,26.8193,26.8263,71300.0
2014-03-06 14:25:00,38.52,38.54,38.52,38.54,81000.0,26.8263,26.8402,26.8263,26.8402,81000.0
2014-03-06 14:30:00,38.54,38.54,38.52,38.52,58400.0,26.8402,26.8402,26.8263,26.8263,58400.0
2014-03-06 14:35:00,38.53,38.53,38.51,38.52,54100.0,26.8333,26.8333,26.8193,26.8263,54100.0
2014-03-06 14:40:00,38.51,38.54,38.51,38.54,50600.0,26.8193,26.8402,26.8193,26.8402,50600.0
2014-03-06 14:45:00,38.54,38.54,38.52,38.53,59900.0,26.8402,26.8402,26.8263,26.8333,59900.0
2014-03-06 14:50:00,38.53,38.54,38.52,38.54,143800.0,26.8333,26.8402,26.8263,26.8402,143800.0
2014-03-06 14:55:00,38.54,38.54,38.52,38.52,100600.0,26.8402,26.8402,26.8263,26.8263,100600.0
2014-03-06 15:00:00,38.52,38.54,38.52,38.54,70800.0,26.8263,26.8402,26.8263,26.8402,70800.0
2014-03-06 15:05:00,38.53,38.54,38.51,38.52,94400.0,26.8333,26.8402,26.8193,26.8263,94400.0
2014-03-06 15:10:00,38.51,38.52,38.51,38.52,51500.0,26.8193,26.8263,26.8193,26.8263,51500.0
2014-03-06 15:15:00,38.52,38.52,38.51,38.52,98600.0,26.8263,26.8263,26.8193,26.8263,98600.0
2014-03-06 15:20:00,38.52,38.52,38.51,38.52,95000.0,26.8263,26.8263,26.8193,26.8263,95000.0
2014-03-06 15:25:00,38.52,38.52,38.51,38.51,69400.0,26.8263,26.8263,26.8193,26.8193,69400.0
2014-03-06 15:30:00,38.52,38.53,38.5,38.52,204400.0,26.8263,26.8333,26.8124,26.8263,204400.0
2014-03-06 15:35:00,38.52,38.54,38.51,38.54,213600.0,26.8263,26.8402,26.8193,26.8402,213600.0
2014-03-06 15:40:00,38.54,38.54,38.51,38.51,150200.0,26.8402,26.8402,26.8193,26.8193,150200.0
2014-03-06 15:45:00,38.51,38.52,38.49,38.5,365100.0,26.8193,26.8263,26.8054,26.8124,365100.0
2014-03-06 15:50:00,38.51,38.52,38.48,38.51,1004100.0,26.8193,26.8263,26.7984,26.8193,1004100.0
2014-03-06 15:55:00,38.5,38.5,38.47,38.48,789400.0,26.8124,26.8124,26.7915,26.7984,789400.0
2014-03-07 09:30:00,38.54,38.58,38.37,38.38,445800.0,26.8402,26.8681,26.7218,26.7288,445800.0
2014-03-07 09:35:00,38.36,38.46,38.36,38.45,206400.0,26.7149,26.7845,26.7149,26.7775,206400.0
2014-03-07 09:40:00,38.45,38.48,38.42,38.43,121800.0,26.7775,26.7984,26.7566,26.7636,121800.0
2014-03-07 09:45:00,38.43,38.45,38.4,38.43,157800.0,26.7636,26.7775,26.7427,26.7636,157800.0
2014-03-07 09:50:00,38.43,38.54,38.4,38.51,352200.0,26.7636,26.8402,26.7427,26.8193,352200.0
2014-03-07 09:55:00,38.51,38.54,38.49,38.52,186700.0,26.8193,26.8402,26.8054,26.8263,186700.0
2014-03-07 10:00:00,38.52,38.57,38.49,38.55,259600.0,26.8263,26.8611,26.8054,26.8472,259600.0
2014-03-07 10:05:00,38.55,38.59,38.52,38.57,147200.0,26.8472,26.875,26.8263,26.8611,147200.0
2014-03-07 10:10:00,38.58,38.61,38.54,38.61,172400.0,26.8681,26.889,26.8402,26.889,172400.0
2014-03-07 10:15:00,38.61,38.61,38.54,38.54,130800.0,26.889,26.889,26.8402,26.8402,130800.0
2014-03-07 10:20:00,38.54,38.58,38.54,38.56,151200.0,26.8402,26.8681,26.8402,26.8541,151200.0
2014-03-07 10:25:00,38.55,38.57,38.52,38.52,254300.0,26.8472,26.8611,26.8263,26.8263,254300.0
2014-03-07 10:30:00,38.53,38.56,38.5,38.51,166300.0,26.8333,26.8541,26.8124,26.8193,166300.0
2014-03-07 10:35:00,38.5,38.55,38.5,38.5,413300.0,26.8124,26.8472,26.8124,26.8124,413300.0
2014-03-07 10:40:00,38.5,38.53,38.5,38.52,110100.0,26.8124,26.8333,26.8124,26.8263,110100.0
2014-03-07 10:45:00,38.51,38.52,38.49,38.52,187600.0,26.8193,26.8263,26.8054,26.8263,187600.0
2014-03-07 10:50:00,38.52,38.55,38.5,38.52,106600.0,26.8263,26.8472,26.8124,26.8263,106600.0
2014-03-07 10:55:00,38.52,38.54,38.5,38.51,81200.0,26.8263,26.8402,26.8124,26.8193,81200.0
2014-03-07 11:00:00,38.52,38.52,38.45,38.51,559800.0,26.8263,26.8263,26.7775,26.8193,559800.0
2014-03-07 11:05:00,38.51,38.53,38.49,38.53,117200.0,26.8193,26.8333,26.8054,26.8333,117200.0
2014-03-07 11:10:00,38.52,38.54,38.49,38.52,169500.0,26.8263,26.8402,26.8054,26.8263,169500.0
2014-03-07 11:15:00,38.51,38.54,38.49,38.53,146400.0,26.8193,26.8402,26.8054,26.8333,146400.0
2014-03-07 11:20:00,38.52,38.54,38.5,38.53,56400.0,26.8263,26.8402,26.8124,26.8333,56400.0
2014-03-07 11:25:00,38.54,38.54,38.5,38.52,84700.0,26.8402,26.8402,26.8124,26.8263,84700.0
2014-03-07 11:30:00,38.52,38.52,38.5,38.51,47300.0,26.8263,26.8263,26.8124,26.8193,47300.0
2014-03-07 11:35:00,38.5,38.51,38.49,38.5,110900.0,26.8124,26.8193,26.8054,26.8124,110900.0
2014-03-07 11:40:00,38.51,38.52,38.5,38.52,88100.0,26.8193,26.8263,26.8124,26.8263,88100.0
2014-03-07 11:45:00,38.53,38.53,38.5,38.51,97900.0,26.8333,26.8333,26.8124,26.8193,97900.0
2014-03-07 11:50:00,38.51,38.51,38.49,38.5,215000.0,26.8193,26.8193,26.8054,26.8124,215000.0
2014-03-07 11:55:00,38.5,38.54,38.5,38.53,144900.0,26.8124,26.8402,26.8124,26.8333,144900.0
2014-03-07 12:00:00,38.52,38.53,38.5,38.5,219800.0,26.8263,26.8333,26.8124,26.8124,219800.0
2014-03-07 12:05:00,38.5,38.51,38.5,38.5,35300.0,26.8124,26.8193,26.8124,26.8124,35300.0
2014-03-07 12:10:00,38.51,38.52,38.5,38.51,48100.0,26.8193,26.8263,26.8124,26.8193,48100.0
2014-03-07 12:15:00,38.52,38.52,38.51,38.51,40800.0,26.8263,26.8263,26.8193,26.8193,40800.0
2014-03-07 12:20:00,38.51,38.52,38.51,38.51,96900.0,26.8193,26.8263,26.8193,26.8193,96900.0
2014-03-07 12:25:00,38.51,38.52,38.5,38.5,131400.0,26.8193,26.8263,26.8124,26.8124,131400.0
2014-03-07 12:30:00,38.51,38.52,38.49,38.51,258400.0,26.8193,26.8263,26.8054,26.8193,258400.0
2014-03-07 12:35:00,38.5,38.51,38.5,38.51,22100.0,26.8124,26.8193,26.8124,26.8193,22100.0
2014-03-07 12:40:00,38.5,38.51,38.5,38.51,131000.0,26.8124,26.8193,26.8124,26.8193,131000.0
2014-03-07 12:45:00,38.5,38.51,38.5,38.51,12800.0,26.8124,26.8193,26.8124,26.8193,12800.0
2014-03-07 12:50:00,38.51,38.53,38.5,38.52,99000.0,26.8193,26.8333,26.8124,26.8263,99000.0
2014-03-07 12:55:00,38.52,38.54,38.51,38.52,114900.0,26.8263,26.8402,26.8193,26.8263,114900.0
2014-03-07 13:00:00,38.51,38.52,38.5,38.5,44100.0,26.8193,26.8263,26.8124,26.8124,44100.0
2014-03-07 13:05:00,38.51,38.51,38.49,38.5,255000.0,26.8193,26.8193,26.8054,26.8124,255000.0
2014-03-07 13:10:00,38.51,38.51,38.5,38.5,87300.0,26.8193,26.8193,26.8124,26.8124,87300.0
2014-03-07 13:15:00,38.5,38.51,38.49,38.5,417500.0,26.8124,26.8193,26.8054,26.8124,417500.0
2014-03-07 13:20:00,38.51,38.51,38.49,38.5,109800.0,26.8193,26.8193,26.8054,26.8124,109800.0
2014-03-07 13:25:00,38.5,38.51,38.5,38.51,111400.0,26.8124,26.8193,26.8124,26.8193,111400.0
2014-03-07 13:30:00,38.5,38.52,38.5,38.52,62300.0,26.8124,26.8263,26.8124,26.8263,62300.0
2014-03-07 13:35:00,38.52,38.52,38.5,38.5,191300.0,26.8263,26.8263,26.8124,26.8124,191300.0
2014-03-07 13:40:00,38.5,38.52,38.5,38.52,88800.0,26.8124,26.8263,26.8124,26.8263,88800.0
2014-03-07 13:45:00,38.52,38.52,38.5,38.51,37000.0,26.8263,26.8263,26.8124,26.8193,37000.0
2014-03-07 13:50:00,38.5,38.51,38.5,38.5,35400.0,26.8124,26.8193,26.8124,26.8124,35400.0
2014-03-07 13:55:00,38.5,38.52,38.5,38.5,76200.0,26.8124,26.8263,26.8124,26.8124,76200.0
2014-03-07 14:00:00,38.5,38.51,38.5,38.51,25900.0,26.8124,26.8193,26.8124,26.8193,25900.0
2014-03-07 14:05:00,38.5,38.51,38.49,38.5,256000.0,26.8124,26.8193,26.8054,26.8124,256000.0
2014-03-07 14:10:00,38.5,38.5,38.47,38.48,389600.0,26.8124,26.8124,26.7915,26.7984,389600.0
2014-03-07 14:15:00,38.48,38.48,38.46,38.48,89400.0,26.7984,26.7984,26.7845,26.7984,89400.0
2014-03-07 14:20:00,38.48,38.48,38.44,38.47,536000.0,26.7984,26.7984,26.7706,26.7915,536000.0
2014-03-07 14:25:00,38.46,38.47,38.46,38.46,105300.0,26.7845,26.7915,26.7845,26.7845,105300.0
2014-03-07 14:30:00,38.46,38.48,38.42,38.44,237100.0,26.7845,26.7984,26.7566,26.7706,237100.0
2014-03-07 14:35:00,38.45,38.45,38.44,38.44,83000.0,26.7775,26.7775,26.7706,26.7706,83000.0
2014-03-07 14:40:00,38.44,38.45,38.4,38.4,395900.0,26.7706,26.7775,26.7427,26.7427,395900.0
2014-03-07 14:45:00,38.41,38.43,38.39,38.4,224300.0,26.7497,26.7636,26.7358,26.7427,224300.0
2014-03-07 14:50:00,38.4,38.43,38.4,38.41,170800.0,26.7427,26.7636,26.7427,26.7497,170800.0
2014-03-07 14:55:00,38.41,38.42,38.38,38.39,192300.0,26.7497,26.7566,26.7288,26.7358,192300.0
2014-03-07 15:00:00,38.39,38.42,38.37,38.39,172900.0,26.7358,26.7566,26.7218,26.7358,172900.0
2014-03-07 15:05:00,38.4,38.42,38.39,38.41,85700.0,26.7427,26.7566,26.7358,26.7497,85700.0
2014-03-07 15:10:00,38.41,38.42,38.37,38.38,241600.0,26.7497,26.7566,26.7218,26.7288,241600.0
2014-03-07 15:15:00,38.38,38.42,38.38,38.4,131500.0,26.7288,26.7566,26.7288,26.7427,131500.0
2014-03-07 15:20:00,38.4,38.41,38.38,38.39,116000.0,26.7427,26.7497,26.7288,26.7358,116000.0
2014-03-07 15:25:00,38.39,38.47,38.38,38.46,508400.0,26.7358,26.7915,26.7288,26.7845,508400.0
2014-03-07 15:30:00,38.46,38.51,38.45,38.51,730800.0,26.7845,26.8193,26.7775,26.8193,730800.0
2014-03-07 15:35:00,38.51,38.51,38.48,38.5,742300.0,26.8193,26.8193,26.7984,26.8124,742300.0
2014-03-07 15:40:00,38.5,38.51,38.49,38.51,380600.0,26.8124,26.8193,26.8054,26.8193,380600.0
2014-03-07 15:45:00,38.5,38.52,38.49,38.49,689200.0,26.8124,26.8263,26.8054,26.8054,689200.0
2014-03-07 15:50:00,38.49,38.51,38.48,38.51,360100.0,26.8054,26.8193,26.7984,26.8193,360100.0
2014-03-07 15:55:00,38.51,38.55,38.5,38.55,462900.0,26.8193,26.8472,26.8124,26.8472,462900.0
2014-03-10 09:30:00,38.53,38.56,38.44,38.53,410400.0,26.8333,26.8541,26.7706,26.8333,410400.0
2014-03-10 09:35:00,38.53,38.56,38.48,38.5,154400.0,26.8333,26.8541,26.7984,26.8124,154400.0
2014-03-10 09:40:00,38.49,38.57,38.49,38.52,155000.0,26.8054,26.8611,26.8054,26.8263,155000.0
2014-03-10 09:45:00,38.52,38.55,38.49,38.51,186900.0,26.8263,26.8472,26.8054,26.8193,186900.0
2014-03-10 09:50:00,38.51,38.53,38.49,38.5,163500.0,26.8193,26.8333,26.8054,26.8124,163500.0
2014-03-10 09:55:00,38.5,38.54,38.49,38.54,190900.0,26.8124,26.8402,26.8054,26.8402,190900.0
2014-03-10 10:00:00,38.53,38.57,38.51,38.55,143100.0,26.8333,26.8611,26.8193,26.8472,143100.0
2014-03-10 10:05:00,38.55,38.57,38.51,38.51,185800.0,26.8472,26.8611,26.8193,26.8193,185800.0
2014-03-10 10:10:00,38.51,38.54,38.51,38.53,111000.0,26.8193,26.8402,26.8193,26.8333,111000.0
2014-03-10 10:15:00,38.52,38.54,38.5,38.5,90600.0,26.8263,26.8402,26.8124,26.8124,90600.0
2014-03-10 10:20:00,38.5,38.52,38.49,38.52,196900.0,26.8124,26.8263,26.8054,26.8263,196900.0
2014-03-10 10:25:00,38.51,38.53,38.49,38.51,143500.0,26.8193,26.8333,26.8054,26.8193,143500.0
2014-03-10 10:30:00,38.51,38.56,38.51,38.55,233200.0,26.8193,26.8541,26.8193,26.8472,233200.0
2014-03-10 10:35:00,38.55,38.59,38.55,38.56,294600.0,26.8472,26.875,26.8472,26.8541,294600.0
2014-03-10 10:40:00,38.55,38.56,38.52,38.53,166100.0,26.8472,26.8541,26.8263,26.8333,166100.0
2014-03-10 10:45:00,38.53,38.56,38.52,38.52,133100.0,26.8333,26.8541,26.8263,26.8263,133100.0
2014-03-10 10:50:00,38.53,38.54,38.5,38.5,238600.0,26.8333,26.8402,26.8124,26.8124,238600.0
2014-03-10 10:55:00,38.5,38.52,38.5,38.51,89800.0,26.8124,26.8263,26.8124,26.8193,89800.0
2014-03-10 11:00:00,38.5,38.52,38.49,38.5,216600.0,26.8124,26.8263,26.8054,26.8124,216600.0
2014-03-10 11:05:00,38.5,38.55,38.5,38.53,146700.0,26.8124,26.8472,26.8124,26.8333,146700.0
2014-03-10 11:10:00,38.54,38.56,38.52,38.55,173000.0,26.8402,26.8541,26.8263,26.8472,173000.0
2014-03-10 11:15:00,38.56,38.58,38.54,38.56,167300.0,26.8541,26.8681,26.8402,26.8541,167300.0
2014-03-10 11:20:00,38.57,38.57,38.54,38.55,82800.0,26.8611,26.8611,26.8402,26.8472,82800.0
2014-03-10 11:25:00,38.56,38.58,38.55,38.55,130800.0,26.8541,26.8681,26.8472,26.8472,130800.0
2014-03-10 11:30:00,38.55,38.59,38.55,38.58,76500.0,26.8472,26.875,26.8472,26.8681,76500.0
2014-03-10 11:35:00,38.58,38.6,38.56,38.58,95500.0,26.8681,26.882,26.8541,26.8681,95500.0
2014-03-10 11:40:00,38.57,38.59,38.55,38.57,96600.0,26.8611,26.875,26.8472,26.8611,96600.0
2014-03-10 11:45:00,38.57,38.58,38.55,38.55,53000.0,26.8611,26.8681,26.8472,26.8472,53000.0
2014-03-10 11:50:00,38.55,38.56,38.53,38.54,50100.0,26.8472,26.8541,26.8333,26.8402,50100.0
2014-03-10 11:55:00,38.54,38.54,38.52,38.53,91700.0,26.8402,26.8402,26.8263,26.8333,91700.0
2014-03-10 12:00:00,38.52,38.55,38.51,38.53,108200.0,26.8263,26.8472,26.8193,26.8333,108200.0
2014-03-10 12:05:00,38.54,38.55,38.51,38.52,81600.0,26.8402,26.8472,26.8193,26.8263,81600.0
2014-03-10 12:10:00,38.52,38.54,38.52,38.54,53100.0,26.8263,26.8402,26.8263,26.8402,53100.0
2014-03-10 12:15:00,38.53,38.55,38.53,38.54,34600.0,26.8333,26.8472,26.8333,26.8402,34600.0
2014-03-10 12:20:00,38.53,38.56,38.52,38.53,64000.0,26.8333,26.8541,26.8263,26.8333,64000.0
2014-03-10 12:25:00,38.52,38.54,38.51,38.52,91000.0,26.8263,26.8402,26.8193,26.8263,91000.0
2014-03-10 12:30:00,38.52,38.54,38.52,38.52,47400.0,26.8263,26.8402,26.8263,26.8263,47400.0
2014-03-10 12:35:00,38.52,38.53,38.5,38.51,93900.0,26.8263,26.8333,26.8124,26.8193,93900.0
2014-03-10 12:40:00,38.52,38.56,38.51,38.56,221000.0,26.8263,26.8541,26.8193,26.8541,221000.0
2014-03-10 12:45:00,38.55,38.56,38.54,38.55,57700.0,26.8472,26.8541,26.8402,26.8472,57700.0
2014-03-10 12:50:00,38.56,38.58,38.55,38.56,87500.0,26.8541,26.8681,26.8472,26.8541,87500.0
2014-03-10 12:55:00,38.57,38.6,38.55,38.58,142000.0,26.8611,26.882,26.8472,26.8681,142000.0
2014-03-10 13:00:00,38.58,38.59,38.56,38.56,75800.0,26.8681,26.875,26.8541,26.8541,75800.0
2014-03-10 13:05:00,38.57,38.59,38.56,38.59,119000.0,26.8611,26.875,26.8541,26.875,119000.0
2014-03-10 13:10:00,38.59,38.61,38.57,38.6,104100.0,26.875,26.889,26.8611,26.882,104100.0
2014-03-10 13:15:00,38.61,38.61,38.58,38.6,172400.0,26.889,26.889,26.8681,26.882,172400.0
2014-03-10 13:20:00,38.59,38.6,38.59,38.59,28500.0,26.875,26.882,26.875,26.875,28500.0
2014-03-10 13:25:00,38.59,38.6,38.57,38.6,107100.0,26.875,26.882,26.8611,26.882,107100.0
2014-03-10 13:30:00,38.59,38.6,38.54,38.56,162000.0,26.875,26.882,26.8402,26.8541,162000.0
2014-03-10 13:35:00,38.57,38.57,38.53,38.53,148900.0,26.8611,26.8611,26.8333,26.8333,148900.0
2014-03-10 13:40:00,38.53,38.54,38.51,38.51,99800.0,26.8333,26.8402,26.8193,26.8193,99800.0
2014-03-10 13:45:00,38.52,38.54,38.51,38.54,121300.0,26.8263,26.8402,26.8193,26.8402,121300.0
2014-03-10 13:50:00,38.54,38.6,38.54,38.59,232200.0,26.8402,26.882,26.8402,26.875,232200.0
2014-03-10 13:55:00,38.6,38.61,38.59,38.6,190300.0,26.882,26.889,26.875,26.882,190300.0
2014-03-10 14:00:00,38.6,38.63,38.59,38.61,165000.0,26.882,26.9029,26.875,26.889,165000.0
2014-03-10 14:05:00,38.61,38.63,38.58,38.59,299900.0,26.889,26.9029,26.8681,26.875,299900.0
2014-03-10 14:10:00,38.6,38.61,38.59,38.61,55000.0,26.882,26.889,26.875,26.889,55000.0
2014-03-10 14:15:00,38.6,38.61,38.58,38.59,310600.0,26.882,26.889,26.8681,26.875,310600.0
2014-03-10 14:20:00,38.6,38.61,38.57,38.59,320700.0,26.882,26.889,26.8611,26.875,320700.0
2014-03-10 14:25:00,38.6,38.6,38.57,38.6,204400.0,26.882,26.882,26.8611,26.882,204400.0
2014-03-10 14:30:00,38.6,38.6,38.57,38.59,192200.0,26.882,26.882,26.8611,26.875,192200.0
2014-03-10 14:35:00,38.6,38.62,38.59,38.59,121900.0,26.882,26.8959,26.875,26.875,121900.0
2014-03-10 14:40:00,38.59,38.6,38.59,38.59,79200.0,26.875,26.882,26.875,26.875,79200.0
2014-03-10 14:45:00,38.59,38.62,38.59,38.62,63300.0,26.875,26.8959,26.875,26.8959,63300.0
2014-03-10 14:50:00,38.62,38.62,38.59,38.59,150300.0,26.8959,26.8959,26.875,26.875,150300.0
2014-03-10 14:55:00,38.6,38.61,38.59,38.6,37800.0,26.882,26.889,26.875,26.882,37800.0
2014-03-10 15:00:00,38.6,38.61,38.59,38.6,68700.0,26.882,26.889,26.875,26.882,68700.0
2014-03-10 15:05:00,38.61,38.62,38.6,38.61,69000.0,26.889,26.8959,26.882,26.889,69000.0
2014-03-10 15:10:00,38.61,38.62,38.59,38.6,141500.0,26.889,26.8959,26.875,26.882,141500.0
2014-03-10 15:15:00,38.61,38.63,38.6,38.6,113900.0,26.889,26.9029,26.882,26.882,113900.0
2014-03-10 15:20:00,38.61,38.61,38.59,38.6,259100.0,26.889,26.889,26.875,26.882,259100.0
2014-03-10 15:25:00,38.61,38.62,38.59,38.61,306500.0,26.889,26.8959,26.875,26.889,306500.0
2014-03-10 15:30:00,38.61,38.61,38.6,38.6,70900.0,26.889,26.889,26.882,26.882,70900.0
2014-03-10 15:35:00,38.6,38.62,38.59,38.61,240400.0,26.882,26.8959,26.875,26.889,240400.0
2014-03-10 15:40:00,38.6,38.61,38.59,38.6,187200.0,26.882,26.889,26.875,26.882,187200.0
2014-03-10 15:45:00,38.61,38.65,38.59,38.61,363800.0,26.889,26.9168,26.875,26.889,363800.0
2014-03-10 15:50:00,38.62,38.64,38.6,38.63,335200.0,26.8959,26.9099,26.882,26.9029,335200.0
2014-03-10 15:55:00,38.63,38.65,38.61,38.65,603200.0,26.9029,26.9168,26.889,26.9168,603200.0
2014-03-11 09:30:00,38.83,38.86,38.65,38.66,489900.0,27.0422,27.0631,26.9168,26.9238,489900.0
2014-03-11 09:35:00,38.66,38.68,38.55,38.57,373600.0,26.9238,26.9377,26.8472,26.8611,373600.0
2014-03-11 09:40:00,38.58,38.61,38.57,38.6,157700.0,26.8681,26.889,26.8611,26.882,157700.0
2014-03-11 09:45:00,38.6,38.6,38.54,38.55,160900.0,26.882,26.882,26.8402,26.8472,160900.0
2014-03-11 09:50:00,38.54,38.61,38.54,38.6,260200.0,26.8402,26.889,26.8402,26.882,260200.0
2014-03-11 09:55:00,38.61,38.65,38.57,38.62,334800.0,26.889,26.9168,26.8611,26.8959,334800.0
2014-03-11 10:00:00,38.62,38.64,38.59,38.63,245600.0,26.8959,26.9099,26.875,26.9029,245600.0
2014-03-11 10:05:00,38.63,38.66,38.62,38.65,222900.0,26.9029,26.9238,26.8959,26.9168,222900.0
2014-03-11 10:10:00,38.65,38.67,38.62,38.66,203400.0,26.9168,26.9308,26.8959,26.9238,203400.0
2014-03-11 10:15:00,38.66,38.69,38.65,38.69,135500.0,26.9238,26.9447,26.9168,26.9447,135500.0
2014-03-11 10:20:00,38.69,38.69,38.64,38.64,148700.0,26.9447,26.9447,26.9099,26.9099,148700.0
2014-03-11 10:25:00,38.64,38.68,38.64,38.67,106400.0,26.9099,26.9377,26.9099,26.9308,106400.0
2014-03-11 10:30:00,38.68,38.68,38.66,38.68,108700.0,26.9377,26.9377,26.9238,26.9377,108700.0
2014-03-11 10:35:00,38.68,38.71,38.67,38.7,65300.0,26.9377,26.9586,26.9308,26.9516,65300.0
2014-03-11 10:40:00,38.7,38.7,38.69,38.7,43400.0,26.9516,26.9516,26.9447,26.9516,43400.0
2014-03-11 10:45:00,38.7,38.73,38.69,38.72,137200.0,26.9516,26.9725,26.9447,26.9656,137200.0
2014-03-11 10:50:00,38.73,38.73,38.69,38.71,177100.0,26.9725,26.9725,26.9447,26.9586,177100.0
2014-03-11 10:55:00,38.7,38.72,38.68,38.68,64100.0,26.9516,26.9656,26.9377,26.9377,64100.0
2014-03-11 11:00:00,38.68,38.7,38.66,38.66,67300.0,26.9377,26.9516,26.9238,26.9238,67300.0
2014-03-11 11:05:00,38.66,38.7,38.66,38.69,108500.0,26.9238,26.9516,26.9238,26.9447,108500.0
2014-03-11 11:10:00,38.69,38.71,38.68,38.71,60600.0,26.9447,26.9586,26.9377,26.9586,60600.0
2014-03-11 11:15:00,38.71,38.74,38.7,38.73,128400.0,26.9586,26.9795,26.9516,26.9725,128400.0
2014-03-11 11:20:00,38.73,38.76,38.72,38.76,72900.0,26.9725,26.9934,26.9656,26.9934,72900.0
2014-03-11 11:25:00,38.76,38.78,38.75,38.77,176500.0,26.9934,27.0074,26.9865,27.0004,176500.0
2014-03-11 11:30:00,38.76,38.77,38.74,38.76,133300.0,26.9934,27.0004,26.9795,26.9934,133300.0
2014-03-11 11:35:00,38.76,38.76,38.74,38.76,120900.0,26.9934,26.9934,26.9795,26.9934,120900.0
2014-03-11 11:40:00,38.76,38.77,38.74,38.77,215300.0,26.9934,27.0004,26.9795,27.0004,215300.0
2014-03-11 11:45:00,38.77,38.77,38.74,38.76,85400.0,27.0004,27.0004,26.9795,26.9934,85400.0
2014-03-11 11:50:00,38.77,38.77,38.73,38.74,192800.0,27.0004,27.0004,26.9725,26.9795,192800.0
2014-03-11 11:55:00,38.74,38.75,38.73,38.75,162100.0,26.9795,26.9865,26.9725,26.9865,162100.0
2014-03-11 12:00:00,38.75,38.76,38.71,38.76,109500.0,26.9865,26.9934,26.9586,26.9934,109500.0
2014-03-11 12:05:00,38.76,38.77,38.72,38.74,110700.0,26.9934,27.0004,26.9656,26.9795,110700.0
2014-03-11 12:10:00,38.74,38.74,38.71,38.73,137000.0,26.9795,26.9795,26.9586,26.9725,137000.0
2014-03-11 12:15:00,38.73,38.73,38.67,38.7,136200.0,26.9725,26.9725,26.9308,26.9516,136200.0
2014-03-11 12:20:00,38.69,38.72,38.68,38.72,120800.0,26.9447,26.9656,26.9377,26.9656,120800.0
2014-03-11 12:25:00,38.72,38.72,38.68,38.7,93700.0,26.9656,26.9656,26.9377,26.9516,93700.0
2014-03-11 12:30:00,38.7,38.72,38.68,38.71,86000.0,26.9516,26.9656,26.9377,26.9586,86000.0
2014-03-11 12:35:00,38.71,38.71,38.69,38.69,41000.0,26.9586,26.9586,26.9447,26.9447,41000.0
2014-03-11 12:40:00,38.69,38.7,38.68,38.7,64900.0,26.9447,26.9516,26.9377,26.9516,64900.0
2014-03-11 12:45:00,38.7,38.71,38.69,38.7,112100.0,26.9516,26.9586,26.9447,26.9516,112100.0
2014-03-11 12:50:00,38.71,38.71,38.69,38.71,75800.0,26.9586,26.9586,26.9447,26.9586,75800.0
2014-03-11 12:55:00,38.71,38.74,38.71,38.72,74400.0,26.9586,26.9795,26.9586,26.9656,74400.0
2014-03-11 13:00:00,38.72,38.75,38.7,38.74,189200.0,26.9656,26.9865,26.9516,26.9795,189200.0
2014-03-11 13:05:00,38.74,38.74,38.72,38.74,116400.0,26.9795,26.9795,26.9656,26.9795,116400.0
2014-03-11 13:10:00,38.74,38.76,38.73,38.76,121200.0,26.9795,26.9934,26.9725,26.9934,121200.0
2014-03-11 13:15:00,38.75,38.78,38.75,38.76,144300.0,26.9865,27.0074,26.9865,26.9934,144300.0
2014-03-11 13:20:00,38.77,38.78,38.76,38.76,83700.0,27.0004,27.0074,26.9934,26.9934,83700.0
2014-03-11 13:25:00,38.75,38.77,38.73,38.74,112300.0,26.9865,27.0004,26.9725,26.9795,112300.0
2014-03-11 13:30:00,38.74,38.76,38.73,38.76,64500.0,26.9795,26.9934,26.9725,26.9934,64500.0
2014-03-11 13:35:00,38.77,38.79,38.76,38.78,62600.0,27.0004,27.0143,26.9934,27.0074,62600.0
2014-03-11 13:40:00,38.78,38.8,38.77,38.79,147200.0,27.0074,27.0213,27.0004,27.0143,147200.0
2014-03-11 13:45:00,38.8,38.81,38.79,38.81,48600.0,27.0213,27.0283,27.0143,27.0283,48600.0
2014-03-11 13:50:00,38.81,38.81,38.79,38.79,41000.0,27.0283,27.0283,27.0143,27.0143,41000.0
2014-03-11 13:55:00,38.8,38.8,38.76,38.78,69200.0,27.0213,27.0213,26.9934,27.0074,69200.0
2014-03-11 14:00:00,38.77,38.78,38.77,38.77,30000.0,27.0004,27.0074,27.0004,27.0004,30000.0
2014-03-11 14:05:00,38.78,38.78,38.77,38.78,30300.0,27.0074,27.0074,27.0004,27.0074,30300.0
2014-03-11 14:10:00,38.77,38.82,38.77,38.82,168500.0,27.0004,27.0352,27.0004,27.0352,168500.0
2014-03-11 14:15:00,38.82,38.82,38.79,38.79,86000.0,27.0352,27.0352,27.0143,27.0143,86000.0
2014-03-11 14:20:00,38.8,38.8,38.76,38.77,98000.0,27.0213,27.0213,26.9934,27.0004,98000.0
2014-03-11 14:25:00,38.77,38.78,38.76,38.77,108700.0,27.0004,27.0074,26.9934,27.0004,108700.0
2014-03-11 14:30:00,38.78,38.79,38.75,38.77,110000.0,27.0074,27.0143,26.9865,27.0004,110000.0
2014-03-11 14:35:00,38.77,38.81,38.77,38.8,147700.0,27.0004,27.0283,27.0004,27.0213,147700.0
2014-03-11 14:40:00,38.8,38.82,38.79,38.81,111000.0,27.0213,27.0352,27.0143,27.0283,111000.0
2014-03-11 14:45:00,38.81,38.83,38.79,38.81,90100.0,27.0283,27.0422,27.0143,27.0283,90100.0
2014-03-11 14:50:00,38.8,38.84,38.79,38.8,252100.0,27.0213,27.0491,27.0143,27.0213,252100.0
2014-03-11 14:55:00,38.8,38.81,38.76,38.77,144600.0,27.0213,27.0283,26.9934,27.0004,144600.0
2014-03-11 15:00:00,38.77,38.78,38.75,38.77,95300.0,27.0004,27.0074,26.9865,27.0004,95300.0
2014-03-11 15:05:00,38.78,38.79,38.75,38.76,208500.0,27.0074,27.0143,26.9865,26.9934,208500.0
2014-03-11 15:10:00,38.77,38.78,38.74,38.77,265400.0,27.0004,27.0074,26.9795,27.0004,265400.0
2014-03-11 15:15:00,38.77,38.8,38.76,38.77,165800.0,27.0004,27.0213,26.9934,27.0004,165800.0
2014-03-11 15:20:00,38.77,38.78,38.74,38.77,388800.0,27.0004,27.0074,26.9795,27.0004,388800.0
2014-03-11 15:25:00,38.77,38.79,38.74,38.75,280300.0,27.0004,27.0143,26.9795,26.9865,280300.0
2014-03-11 15:30:00,38.76,38.81,38.74,38.8,201800.0,26.9934,27.0283,26.9795,27.0213,201800.0
2014-03-11 15:35:00,38.79,38.8,38.75,38.76,331600.0,27.0143,27.0213,26.9865,26.9934,331600.0
2014-03-11 15:40:00,38.76,38.77,38.75,38.75,115100.0,26.9934,27.0004,26.9865,26.9865,115100.0
2014-03-11 15:45:00,38.75,38.77,38.74,38.76,520400.0,26.9865,27.0004,26.9795,26.9934,520400.0
2014-03-11 15:50:00,38.75,38.78,38.75,38.76,310900.0,26.9865,27.0074,26.9865,26.9934,310900.0
2014-03-11 15:55:00,38.77,38.8,38.76,38.8,533600.0,27.0004,27.0213,26.9934,27.0213,533600.0
2014-03-12 09:30:00,38.3,38.41,38.25,38.41,465900.0,26.8845,26.9618,26.8494,26.9618,465900.0
2014-03-12 09:35:00,38.41,38.44,38.36,38.4,261200.0,26.9618,26.9828,26.9267,26.9547,261200.0
2014-03-12 09:40:00,38.41,38.41,38.26,38.29,499200.0,26.9618,26.9618,26.8565,26.8775,499200.0
2014-03-12 09:45:00,38.3,38.32,38.25,38.31,530900.0,26.8845,26.8986,26.8494,26.8916,530900.0
2014-03-12 09:50:00,38.31,38.43,38.29,38.43,274200.0,26.8916,26.9758,26.8775,26.9758,274200.0
2014-03-12 09:55:00,38.43,38.45,38.34,38.38,165700.0,26.9758,26.9898,26.9126,26.9407,165700.0
2014-03-12 10:00:00,38.38,38.42,38.37,38.41,191300.0,26.9407,26.9688,26.9337,26.9618,191300.0
2014-03-12 10:05:00,38.41,38.47,38.39,38.47,262600.0,26.9618,27.0039,26.9477,27.0039,262600.0
2014-03-12 10:10:00,38.47,38.5,38.43,38.49,146400.0,27.0039,27.0249,26.9758,27.0179,146400.0
2014-03-12 10:15:00,38.48,38.5,38.41,38.43,281200.0,27.0109,27.0249,26.9618,26.9758,281200.0
2014-03-12 10:20:00,38.42,38.47,38.41,38.44,230400.0,26.9688,27.0039,26.9618,26.9828,230400.0
2014-03-12 10:25:00,38.44,38.45,38.42,38.42,128800.0,26.9828,26.9898,26.9688,26.9688,128800.0
2014-03-12 10:30:00,38.43,38.47,38.42,38.45,136600.0,26.9758,27.0039,26.9688,26.9898,136600.0
2014-03-12 10:35:00,38.45,38.45,38.43,38.45,61600.0,26.9898,26.9898,26.9758,26.9898,61600.0
2014-03-12 10:40:00,38.44,38.46,38.42,38.43,139400.0,26.9828,26.9969,26.9688,26.9758,139400.0
2014-03-12 10:45:00,38.43,38.43,38.38,38.39,194100.0,26.9758,26.9758,26.9407,26.9477,194100.0
2014-03-12 10:50:00,38.39,38.4,38.35,38.35,129900.0,26.9477,26.9547,26.9196,26.9196,129900.0
2014-03-12 10:55:00,38.36,38.38,38.34,38.36,150600.0,26.9267,26.9407,26.9126,26.9267,150600.0
2014-03-12 11:00:00,38.37,38.4,38.36,38.36,400200.0,26.9337,26.9547,26.9267,26.9267,400200.0
2014-03-12 11:05:00,38.36,38.37,38.34,38.35,230000.0,26.9267,26.9337,26.9126,26.9196,230000.0
2014-03-12 11:10:00,38.34,38.37,38.32,38.37,180500.0,26.9126,26.9337,26.8986,26.9337,180500.0
2014-03-12 11:15:00,38.37,38.39,38.36,38.37,249000.0,26.9337,26.9477,26.9267,26.9337,249000.0
2014-03-12 11:20:00,38.38,38.4,38.37,38.39,96400.0,26.9407,26.9547,26.9337,26.9477,96400.0
2014-03-12 11:25:00,38.39,38.42,38.39,38.4,150700.0,26.9477,26.9688,26.9477,26.9547,150700.0
2014-03-12 11:30:00,38.4,38.43,38.39,38.43,119600.0,26.9547,26.9758,26.9477,26.9758,119600.0
2014-03-12 11:35:00,38.43,38.45,38.41,38.45,128900.0,26.9758,26.9898,26.9618,26.9898,128900.0
2014-03-12 11:40:00,38.45,38.46,38.44,38.45,119500.0,26.9898,26.9969,26.9828,26.9898,119500.0
2014-03-12 11:45:00,38.46,38.46,38.41,38.41,76700.0,26.9969,26.9969,26.9618,26.9618,76700.0
2014-03-12 11:50:00,38.41,38.41,38.38,38.39,119300.0,26.9618,26.9618,26.9407,26.9477,119300.0
2014-03-12 11:55:00,38.38,38.39,38.31,38.32,157700.0,26.9407,26.9477,26.8916,26.8986,157700.0
2014-03-12 12:00:00,38.32,38.35,38.32,38.33,117200.0,26.8986,26.9196,26.8986,26.9056,117200.0
2014-03-12 12:05:00,38.33,38.34,38.32,38.34,77000.0,26.9056,26.9126,26.8986,26.9126,77000.0
2014-03-12 12:10:00,38.34,38.34,38.3,38.3,140300.0,26.9126,26.9126,26.8845,26.8845,140300.0
2014-03-12 12:15:00,38.31,38.31,38.27,38.27,116400.0,26.8916,26.8916,26.8635,26.8635,116400.0
2014-03-12 12:20:00,38.27,38.28,38.25,38.25,165500.0,26.8635,26.8705,26.8494,26.8494,165500.0
2014-03-12 12:25:00,38.25,38.26,38.21,38.23,279400.0,26.8494,26.8565,26.8214,26.8354,279400.0
2014-03-12 12:30:00,38.23,38.27,38.23,38.24,96900.0,26.8354,26.8635,26.8354,26.8424,96900.0
2014-03-12 12:35:00,38.25,38.26,38.24,38.26,51900.0,26.8494,26.8565,26.8424,26.8565,51900.0
2014-03-12 12:40:00,38.26,38.27,38.25,38.26,50300.0,26.8565,26.8635,26.8494,26.8565,50300.0
2014-03-12 12:45:00,38.26,38.27,38.25,38.26,64300.0,26.8565,26.8635,26.8494,26.8565,64300.0
2014-03-12 12:50:00,38.27,38.27,38.26,38.26,38600.0,26.8635,26.8635,26.8565,26.8565,38600.0
2014-03-12 12:55:00,38.27,38.34,38.27,38.33,113500.0,26.8635,26.9126,26.8635,26.9056,113500.0
2014-03-12 13:00:00,38.33,38.33,38.28,38.3,123800.0,26.9056,26.9056,26.8705,26.8845,123800.0
2014-03-12 13:05:00,38.3,38.31,38.3,38.3,36200.0,26.8845,26.8916,26.8845,26.8845,36200.0
2014-03-12 13:10:00,38.3,38.31,38.29,38.29,85200.0,26.8845,26.8916,26.8775,26.8775,85200.0
2014-03-12 13:15:00,38.3,38.31,38.29,38.31,46300.0,26.8845,26.8916,26.8775,26.8916,46300.0
2014-03-12 13:20:00,38.3,38.31,38.27,38.27,46400.0,26.8845,26.8916,26.8635,26.8635,46400.0
2014-03-12 13:25:00,38.28,38.29,38.27,38.28,34800.0,26.8705,26.8775,26.8635,26.8705,34800.0
2014-03-12 13:30:00,38.29,38.3,38.28,38.28,73000.0,26.8775,26.8845,26.8705,26.8705,73000.0
2014-03-12 13:35:00,38.28,38.31,38.27,38.3,91600.0,26.8705,26.8916,26.8635,26.8845,91600.0
2014-03-12 13:40:00,38.3,38.36,38.3,38.33,170300.0,26.8845,26.9267,26.8845,26.9056,170300.0
2014-03-12 13:45:00,38.33,38.34,38.32,38.34,64000.0,26.9056,26.9126,26.8986,26.9126,64000.0
2014-03-12 13:50:00,38.34,38.34,38.33,38.33,46900.0,26.9126,26.9126,26.9056,26.9056,46900.0
2014-03-12 13:55:00,38.33,38.36,38.32,38.35,248400.0,26.9056,26.9267,26.8986,26.9196,248400.0
2014-03-12 14:00:00,38.34,38.4,38.34,38.4,114100.0,26.9126,26.9547,26.9126,26.9547,114100.0
2014-03-12 14:05:00,38.4,38.41,38.39,38.39,163600.0,26.9547,26.9618,26.9477,26.9477,163600.0
2014-03-12 14:10:00,38.39,38.41,38.37,38.38,115500.0,26.9477,26.9618,26.9337,26.9407,115500.0
2014-03-12 14:15:00,38.38,38.4,38.37,38.4,128000.0,26.9407,26.9547,26.9337,26.9547,128000.0
2014-03-12 14:20:00,38.4,38.42,38.39,38.42,86100.0,26.9547,26.9688,26.9477,26.9688,86100.0
2014-03-12 14:25:00,38.41,38.42,38.39,38.41,109000.0,26.9618,26.9688,26.9477,26.9618,109000.0
2014-03-12 14:30:00,38.41,38.41,38.38,38.4,92500.0,26.9618,26.9618,26.9407,26.9547,92500.0
2014-03-12 14:35:00,38.4,38.41,38.39,38.4,84200.0,26.9547,26.9618,26.9477,26.9547,84200.0
2014-03-12 14:40:00,38.39,38.41,38.39,38.41,99300.0,26.9477,26.9618,26.9477,26.9618,99300.0
2014-03-12 14:45:00,38.41,38.41,38.39,38.4,98400.0,26.9618,26.9618,26.9477,26.9547,98400.0
2014-03-12 14:50:00,38.4,38.41,38.38,38.41,198400.0,26.9547,26.9618,26.9407,26.9618,198400.0
2014-03-12 14:55:00,38.41,38.41,38.38,38.39,120100.0,26.9618,26.9618,26.9407,26.9477,120100.0
2014-03-12 15:00:00,38.39,38.41,38.38,38.41,81500.0,26.9477,26.9618,26.9407,26.9618,81500.0
2014-03-12 15:05:00,38.41,38.41,38.39,38.41,228300.0,26.9618,26.9618,26.9477,26.9618,228300.0
2014-03-12 15:10:00,38.41,38.41,38.4,38.4,178700.0,26.9618,26.9618,26.9547,26.9547,178700.0
2014-03-12 15:15:00,38.41,38.41,38.39,38.4,113300.0,26.9618,26.9618,26.9477,26.9547,113300.0
2014-03-12 15:20:00,38.39,38.4,38.38,38.39,158300.0,26.9477,26.9547,26.9407,26.9477,158300.0
2014-03-12 15:25:00,38.39,38.39,38.37,38.38,119300.0,26.9477,26.9477,26.9337,26.9407,119300.0
2014-03-12 15:30:00,38.38,38.38,38.34,38.37,332300.0,26.9407,26.9407,26.9126,26.9337,332300.0
2014-03-12 15:35:00,38.37,38.4,38.36,38.39,228400.0,26.9337,26.9547,26.9267,26.9477,228400.0
2014-03-12 15:40:00,38.39,38.4,38.38,38.4,168600.0,26.9477,26.9547,26.9407,26.9547,168600.0
2014-03-12 15:45:00,38.4,38.43,38.38,38.42,406500.0,26.9547,26.9758,26.9407,26.9688,406500.0
2014-03-12 15:50:00,38.43,38.48,38.42,38.44,375100.0,26.9758,27.0109,26.9688,26.9828,375100.0
2014-03-12 15:55:00,38.45,38.48,38.44,38.46,565700.0,26.9898,27.0109,26.9828,26.9969,565700.0
2014-03-13 09:30:00,38.5,38.5,38.31,38.31,592500.0,27.0249,27.0249,26.8916,26.8916,592500.0
2014-03-13 09:35:00,38.32,38.4,38.31,38.36,256100.0,26.8986,26.9547,26.8916,26.9267,256100.0
2014-03-13 09:40:00,38.37,38.44,38.36,38.4,139100.0,26.9337,26.9828,26.9267,26.9547,139100.0
2014-03-13 09:45:00,38.41,38.42,38.38,38.38,96000.0,26.9618,26.9688,26.9407,26.9407,96000.0
2014-03-13 09:50:00,38.38,38.39,38.34,38.35,137500.0,26.9407,26.9477,26.9126,26.9196,137500.0
2014-03-13 09:55:00,38.36,38.37,38.33,38.36,169200.0,26.9267,26.9337,26.9056,26.9267,169200.0
2014-03-13 10:00:00,38.36,38.39,38.34,38.34,209100.0,26.9267,26.9477,26.9126,26.9126,209100.0
2014-03-13 10:05:00,38.35,38.4,38.34,38.36,183000.0,26.9196,26.9547,26.9126,26.9267,183000.0
2014-03-13 10:10:00,38.37,38.39,38.35,38.39,169700.0,26.9337,26.9477,26.9196,26.9477,169700.0
2014-03-13 10:15:00,38.39,38.39,38.36,38.37,82200.0,26.9477,26.9477,26.9267,26.9337,82200.0
2014-03-13 10:20:00,38.37,38.39,38.36,38.36,89700.0,26.9337,26.9477,26.9267,26.9267,89700.0
2014-03-13 10:25:00,38.36,38.4,38.36,38.4,184900.0,26.9267,26.9547,26.9267,26.9547,184900.0
2014-03-13 10:30:00,38.4,38.4,38.36,38.38,134600.0,26.9547,26.9547,26.9267,26.9407,134600.0
2014-03-13 10:35:00,38.38,38.39,38.36,38.37,205200.0,26.9407,26.9477,26.9267,26.9337,205200.0
2014-03-13 10:40:00,38.37,38.39,38.36,38.36,135900.0,26.9337,26.9477,26.9267,26.9267,135900.0
2014-03-13 10:45:00,38.37,38.37,38.32,38.32,120600.0,26.9337,26.9337,26.8986,26.8986,120600.0
2014-03-13 10:50:00,38.33,38.36,38.32,38.36,229600.0,26.9056,26.9267,26.8986,26.9267,229600.0
2014-03-13 10:55:00,38.36,38.37,38.35,38.36,186600.0,26.9267,26.9337,26.9196,26.9267,186600.0
2014-03-13 11:00:00,38.36,38.36,38.35,38.36,263000.0,26.9267,26.9267,26.9196,26.9267,263000.0
2014-03-13 11:05:00,38.35,38.39,38.35,38.37,268800.0,26.9196,26.9477,26.9196,26.9337,268800.0
2014-03-13 11:10:00,38.38,38.4,38.37,38.39,214100.0,26.9407,26.9547,26.9337,26.9477,214100.0
2014-03-13 11:15:00,38.38,38.4,38.38,38.39,269100.0,26.9407,26.9547,26.9407,26.9477,269100.0
2014-03-13 11:20:00,38.4,38.4,38.37,38.39,143500.0,26.9547,26.9547,26.9337,26.9477,143500.0
2014-03-13 11:25:00,38.39,38.39,38.32,38.33,166800.0,26.9477,26.9477,26.8986,26.9056,166800.0
2014-03-13 11:30:00,38.32,38.34,38.32,38.33,70600.0,26.8986,26.9126,26.8986,26.9056,70600.0
2014-03-13 11:35:00,38.34,38.34,38.31,38.31,110300.0,26.9126,26.9126,26.8916,26.8916,110300.0
2014-03-13 11:40:00,38.31,38.33,38.29,38.33,134800.0,26.8916,26.9056,26.8775,26.9056,134800.0
2014-03-13 11:45:00,38.33,38.35,38.31,38.35,159600.0,26.9056,26.9196,26.8916,26.9196,159600.0
2014-03-13 11:50:00,38.34,38.35,38.32,38.35,176500.0,26.9126,26.9196,26.8986,26.9196,176500.0
2014-03-13 11:55:00,38.34,38.37,38.33,38.36,113900.0,26.9126,26.9337,26.9056,26.9267,113900.0
2014-03-13 12:00:00,38.36,38.38,38.34,38.37,152800.0,26.9267,26.9407,26.9126,26.9337,152800.0
2014-03-13 12:05:00,38.37,38.4,38.36,38.4,256300.0,26.9337,26.9547,26.9267,26.9547,256300.0
2014-03-13 12:10:00,38.4,38.4,38.37,38.38,296800.0,26.9547,26.9547,26.9337,26.9407,296800.0
2014-03-13 12:15:00,38.38,38.4,38.36,38.4,219000.0,26.9407,26.9547,26.9267,26.9547,219000.0
2014-03-13 12:20:00,38.4,38.4,38.37,38.37,102200.0,26.9547,26.9547,26.9337,26.9337,102200.0
2014-03-13 12:25:00,38.37,38.37,38.3,38.34,260600.0,26.9337,26.9337,26.8845,26.9126,260600.0
2014-03-13 12:30:00,38.34,38.35,38.32,38.33,145300.0,26.9126,26.9196,26.8986,26.9056,145300.0
2014-03-13 12:35:00,38.33,38.35,38.32,38.32,308100.0,26.9056,26.9196,26.8986,26.8986,308100.0
2014-03-13 12:40:00,38.32,38.37,38.32,38.36,133800.0,26.8986,26.9337,26.8986,26.9267,133800.0
2014-03-13 12:45:00,38.36,38.38,38.34,38.38,191900.0,26.9267,26.9407,26.9126,26.9407,191900.0
2014-03-13 12:50:00,38.37,38.39,38.36,38.37,207900.0,26.9337,26.9477,26.9267,26.9337,207900.0
2014-03-13 12:55:00,38.37,38.38,38.36,38.38,192900.0,26.9337,26.9407,26.9267,26.9407,192900.0
2014-03-13 13:00:00,38.38,38.38,38.3,38.31,448800.0,26.9407,26.9407,26.8845,26.8916,448800.0
2014-03-13 13:05:00,38.31,38.33,38.27,38.3,199000.0,26.8916,26.9056,26.8635,26.8845,199000.0
2014-03-13 13:10:00,38.3,38.31,38.29,38.29,101100.0,26.8845,26.8916,26.8775,26.8775,101100.0
2014-03-13 13:15:00,38.3,38.3,38.25,38.25,167100.0,26.8845,26.8845,26.8494,26.8494,167100.0
2014-03-13 13:20:00,38.25,38.26,38.21,38.21,153200.0,26.8494,26.8565,26.8214,26.8214,153200.0
2014-03-13 13:25:00,38.21,38.22,38.2,38.22,132500.0,26.8214,26.8284,26.8144,26.8284,132500.0
2014-03-13 13:30:00,38.22,38.22,38.17,38.17,163800.0,26.8284,26.8284,26.7933,26.7933,163800.0
2014-03-13 13:35:00,38.17,38.19,38.12,38.15,213300.0,26.7933,26.8073,26.7582,26.7793,213300.0
2014-03-13 13:40:00,38.15,38.18,38.13,38.18,158400.0,26.7793,26.8003,26.7652,26.8003,158400.0
2014-03-13 13:45:00,38.18,38.19,38.12,38.12,87700.0,26.8003,26.8073,26.7582,26.7582,87700.0
2014-03-13 13:50:00,38.12,38.17,38.12,38.15,168500.0,26.7582,26.7933,26.7582,26.7793,168500.0
2014-03-13 13:55:00,38.16,38.16,38.12,38.13,210700.0,26.7863,26.7863,26.7582,26.7652,210700.0
2014-03-13 14:00:00,38.12,38.18,38.12,38.18,219700.0,26.7582,26.8003,26.7582,26.8003,219700.0
2014-03-13 14:05:00,38.18,38.2,38.14,38.18,406900.0,26.8003,26.8144,26.7722,26.8003,406900.0
2014-03-13 14:10:00,38.18,38.2,38.15,38.18,332500.0,26.8003,26.8144,26.7793,26.8003,332500.0
2014-03-13 14:15:00,38.17,38.18,38.1,38.13,249000.0,26.7933,26.8003,26.7442,26.7652,249000.0
2014-03-13 14:20:00,38.13,38.13,38.04,38.04,224200.0,26.7652,26.7652,26.702,26.702,224200.0
2014-03-13 14:25:00,38.04,38.06,38.03,38.05,164100.0,26.702,26.7161,26.695,26.7091,164100.0
2014-03-13 14:30:00,38.06,38.09,38.04,38.04,395300.0,26.7161,26.7371,26.702,26.702,395300.0
2014-03-13 14:35:00,38.04,38.08,38.03,38.05,221100.0,26.702,26.7301,26.695,26.7091,221100.0
2014-03-13 14:40:00,38.04,38.06,38.03,38.03,137600.0,26.702,26.7161,26.695,26.695,137600.0
2014-03-13 14:45:00,38.03,38.04,37.97,37.99,380400.0,26.695,26.702,26.6529,26.6669,380400.0
2014-03-13 14:50:00,38.01,38.02,37.98,37.98,120100.0,26.681,26.688,26.6599,26.6599,120100.0
2014-03-13 14:55:00,37.98,37.99,37.96,37.97,185100.0,26.6599,26.6669,26.6459,26.6529,185100.0
2014-03-13 15:00:00,37.97,37.99,37.95,37.97,222200.0,26.6529,26.6669,26.6389,26.6529,222200.0
2014-03-13 15:05:00,37.97,37.99,37.93,37.93,212600.0,26.6529,26.6669,26.6248,26.6248,212600.0
2014-03-13 15:10:00,37.93,37.99,37.92,37.99,254300.0,26.6248,26.6669,26.6178,26.6669,254300.0
2014-03-13 15:15:00,37.98,38.01,37.95,37.96,247700.0,26.6599,26.681,26.6389,26.6459,247700.0
2014-03-13 15:20:00,37.96,38.01,37.95,38.0,207900.0,26.6459,26.681,26.6389,26.674,207900.0
2014-03-13 15:25:00,38.0,38.01,37.98,37.98,138600.0,26.674,26.681,26.6599,26.6599,138600.0
2014-03-13 15:30:00,37.99,38.02,37.97,37.98,230400.0,26.6669,26.688,26.6529,26.6599,230400.0
2014-03-13 15:35:00,37.98,38.03,37.97,38.02,189500.0,26.6599,26.695,26.6529,26.688,189500.0
2014-03-13 15:40:00,38.01,38.03,38.0,38.02,213200.0,26.681,26.695,26.674,26.688,213200.0
2014-03-13 15:45:00,38.02,38.05,38.01,38.04,322900.0,26.688,26.7091,26.681,26.702,322900.0
2014-03-13 15:50:00,38.04,38.05,37.98,37.98,377600.0,26.702,26.7091,26.6599,26.6599,377600.0
2014-03-13 15:55:00,37.98,38.01,37.97,37.99,1051700.0,26.6599,26.681,26.6529,26.6669,1051700.0
2014-03-14 09:30:00,37.95,38.12,37.88,38.07,350000.0,26.6389,26.7582,26.5897,26.7231,350000.0
2014-03-14 09:35:00,38.06,38.13,38.02,38.12,191900.0,26.7161,26.7652,26.688,26.7582,191900.0
2014-03-14 09:40:00,38.12,38.14,38.06,38.08,134600.0,26.7582,26.7722,26.7161,26.7301,134600.0
2014-03-14 09:45:00,38.07,38.09,38.01,38.07,156700.0,26.7231,26.7371,26.681,26.7231,156700.0
2014-03-14 09:50:00,38.07,38.2,38.06,38.18,172900.0,26.7231,26.8144,26.7161,26.8003,172900.0
2014-03-14 09:55:00,38.17,38.19,38.11,38.16,444300.0,26.7933,26.8073,26.7512,26.7863,444300.0
2014-03-14 10:00:00,38.17,38.2,38.15,38.16,508700.0,26.7933,26.8144,26.7793,26.7863,508700.0
2014-03-14 10:05:00,38.16,38.22,38.14,38.2,152600.0,26.7863,26.8284,26.7722,26.8144,152600.0
2014-03-14 10:10:00,38.2,38.21,38.16,38.19,126700.0,26.8144,26.8214,26.7863,26.8073,126700.0
2014-03-14 10:15:00,38.18,38.19,38.15,38.16,213700.0,26.8003,26.8073,26.7793,26.7863,213700.0
2014-03-14 10:20:00,38.16,38.16,38.11,38.14,121600.0,26.7863,26.7863,26.7512,26.7722,121600.0
2014-03-14 10:25:00,38.13,38.14,38.06,38.06,160800.0,26.7652,26.7722,26.7161,26.7161,160800.0
2014-03-14 10:30:00,38.06,38.09,38.04,38.09,153600.0,26.7161,26.7371,26.702,26.7371,153600.0
2014-03-14 10:35:00,38.09,38.15,38.08,38.13,172800.0,26.7371,26.7793,26.7301,26.7652,172800.0
2014-03-14 10:40:00,38.12,38.13,38.1,38.11,79200.0,26.7582,26.7652,26.7442,26.7512,79200.0
2014-03-14 10:45:00,38.11,38.16,38.09,38.15,237800.0,26.7512,26.7863,26.7371,26.7793,237800.0
2014-03-14 10:50:00,38.15,38.17,38.13,38.13,120900.0,26.7793,26.7933,26.7652,26.7652,120900.0
2014-03-14 10:55:00,38.13,38.16,38.13,38.15,125700.0,26.7652,26.7863,26.7652,26.7793,125700.0
2014-03-14 11:00:00,38.16,38.17,38.13,38.15,107500.0,26.7863,26.7933,26.7652,26.7793,107500.0
2014-03-14 11:05:00,38.14,38.17,38.14,38.15,184200.0,26.7722,26.7933,26.7722,26.7793,184200.0
2014-03-14 11:10:00,38.15,38.17,38.14,38.16,88800.0,26.7793,26.7933,26.7722,26.7863,88800.0
2014-03-14 11:15:00,38.16,38.16,38.14,38.14,112200.0,26.7863,26.7863,26.7722,26.7722,112200.0
2014-03-14 11:20:00,38.15,38.16,38.14,38.15,96600.0,26.7793,26.7863,26.7722,26.7793,96600.0
2014-03-14 11:25:00,38.16,38.17,38.15,38.15,129900.0,26.7863,26.7933,26.7793,26.7793,129900.0
2014-03-14 11:30:00,38.16,38.2,38.16,38.2,114700.0,26.7863,26.8144,26.7863,26.8144,114700.0
2014-03-14 11:35:00,38.19,38.25,38.16,38.24,173000.0,26.8073,26.8494,26.7863,26.8424,173000.0
2014-03-14 11:40:00,38.23,38.29,38.22,38.29,187600.0,26.8354,26.8775,26.8284,26.8775,187600.0
2014-03-14 11:45:00,38.28,38.3,38.26,38.29,128600.0,26.8705,26.8845,26.8565,26.8775,128600.0
2014-03-14 11:50:00,38.29,38.32,38.26,38.28,139600.0,26.8775,26.8986,26.8565,26.8705,139600.0
2014-03-14 11:55:00,38.27,38.3,38.27,38.27,82000.0,26.8635,26.8845,26.8635,26.8635,82000.0
2014-03-14 12:00:00,38.27,38.3,38.26,38.27,83400.0,26.8635,26.8845,26.8565,26.8635,83400.0
2014-03-14 12:05:00,38.28,38.29,38.23,38.24,100700.0,26.8705,26.8775,26.8354,26.8424,100700.0
2014-03-14 12:10:00,38.24,38.25,38.21,38.21,108900.0,26.8424,26.8494,26.8214,26.8214,108900.0
2014-03-14 12:15:00,38.21,38.23,38.2,38.2,97500.0,26.8214,26.8354,26.8144,26.8144,97500.0
2014-03-14 12:20:00,38.2,38.22,38.2,38.21,98000.0,26.8144,26.8284,26.8144,26.8214,98000.0
2014-03-14 12:25:00,38.21,38.22,38.19,38.2,304800.0,26.8214,26.8284,26.8073,26.8144,304800.0
2014-03-14 12:30:00,38.2,38.23,38.19,38.19,117800.0,26.8144,26.8354,26.8073,26.8073,117800.0
2014-03-14 12:35:00,38.2,38.22,38.19,38.2,114300.0,26.8144,26.8284,26.8073,26.8144,114300.0
2014-03-14 12:40:00,38.2,38.24,38.19,38.21,143300.0,26.8144,26.8424,26.8073,26.8214,143300.0
2014-03-14 12:45:00,38.22,38.22,38.18,38.21,104200.0,26.8284,26.8284,26.8003,26.8214,104200.0
2014-03-14 12:50:00,38.2,38.21,38.19,38.2,100300.0,26.8144,26.8214,26.8073,26.8144,100300.0
2014-03-14 12:55:00,38.2,38.22,38.19,38.2,121200.0,26.8144,26.8284,26.8073,26.8144,121200.0
2014-03-14 13:00:00,38.21,38.21,38.2,38.2,42300.0,26.8214,26.8214,26.8144,26.8144,42300.0
2014-03-14 13:05:00,38.2,38.21,38.19,38.2,107100.0,26.8144,26.8214,26.8073,26.8144,107100.0
2014-03-14 13:10:00,38.2,38.22,38.2,38.2,39500.0,26.8144,26.8284,26.8144,26.8144,39500.0
2014-03-14 13:15:00,38.2,38.21,38.19,38.2,78600.0,26.8144,26.8214,26.8073,26.8144,78600.0
2014-03-14 13:20:00,38.21,38.21,38.16,38.17,65200.0,26.8214,26.8214,26.7863,26.7933,65200.0
2014-03-14 13:25:00,38.16,38.21,38.16,38.2,158000.0,26.7863,26.8214,26.7863,26.8144,158000.0
2014-03-14 13:30:00,38.2,38.21,38.19,38.21,64300.0,26.8144,26.8214,26.8073,26.8214,64300.0
2014-03-14 13:35:00,38.21,38.21,38.2,38.2,102100.0,26.8214,26.8214,26.8144,26.8144,102100.0
2014-03-14 13:40:00,38.21,38.21,38.19,38.21,212000.0,26.8214,26.8214,26.8073,26.8214,212000.0
2014-03-14 13:45:00,38.21,38.21,38.19,38.19,99800.0,26.8214,26.8214,26.8073,26.8073,99800.0
2014-03-14 13:50:00,38.19,38.23,38.19,38.22,81400.0,26.8073,26.8354,26.8073,26.8284,81400.0
2014-03-14 13:55:00,38.22,38.22,38.2,38.21,156800.0,26.8284,26.8284,26.8144,26.8214,156800.0
2014-03-14 14:00:00,38.22,38.23,38.2,38.23,97600.0,26.8284,26.8354,26.8144,26.8354,97600.0
2014-03-14 14:05:00,38.23,38.24,38.22,38.24,132900.0,26.8354,26.8424,26.8284,26.8424,132900.0
2014-03-14 14:10:00,38.24,38.25,38.22,38.23,123300.0,26.8424,26.8494,26.8284,26.8354,123300.0
2014-03-14 14:15:00,38.23,38.27,38.23,38.26,115400.0,26.8354,26.8635,26.8354,26.8565,115400.0
2014-03-14 14:20:00,38.26,38.26,38.25,38.26,57200.0,26.8565,26.8565,26.8494,26.8565,57200.0
2014-03-14 14:25:00,38.25,38.26,38.25,38.26,113600.0,26.8494,26.8565,26.8494,26.8565,113600.0
2014-03-14 14:30:00,38.25,38.26,38.25,38.26,88900.0,26.8494,26.8565,26.8494,26.8565,88900.0
2014-03-14 14:35:00,38.25,38.26,38.24,38.26,147300.0,26.8494,26.8565,26.8424,26.8565,147300.0
2014-03-14 14:40:00,38.25,38.26,38.21,38.22,122700.0,26.8494,26.8565,26.8214,26.8284,122700.0
2014-03-14 14:45:00,38.21,38.21,38.19,38.21,82600.0,26.8214,26.8214,26.8073,26.8214,82600.0
2014-03-14 14:50:00,38.21,38.21,38.19,38.2,102700.0,26.8214,26.8214,26.8073,26.8144,102700.0
2014-03-14 14:55:00,38.19,38.2,38.17,38.18,126200.0,26.8073,26.8144,26.7933,26.8003,126200.0
2014-03-14 15:00:00,38.18,38.2,38.17,38.2,79600.0,26.8003,26.8144,26.7933,26.8144,79600.0
2014-03-14 15:05:00,38.2,38.2,38.17,38.19,168800.0,26.8144,26.8144,26.7933,26.8073,168800.0
2014-03-14 15:10:00,38.19,38.19,38.17,38.18,110500.0,26.8073,26.8073,26.7933,26.8003,110500.0
2014-03-14 15:15:00,38.18,38.21,38.17,38.2,300900.0,26.8003,26.8214,26.7933,26.8144,300900.0
2014-03-14 15:20:00,38.21,38.26,38.2,38.25,328400.0,26.8214,26.8565,26.8144,26.8494,328400.0
2014-03-14 15:25:00,38.26,38.26,38.23,38.24,124900.0,26.8565,26.8565,26.8354,26.8424,124900.0
2014-03-14 15:30:00,38.24,38.27,38.23,38.25,138700.0,26.8424,26.8635,26.8354,26.8494,138700.0
2014-03-14 15:35:00,38.26,38.26,38.23,38.24,224800.0,26.8565,26.8565,26.8354,26.8424,224800.0
2014-03-14 15:40:00,38.24,38.26,38.23,38.23,272800.0,26.8424,26.8565,26.8354,26.8354,272800.0
2014-03-14 15:45:00,38.23,38.25,38.17,38.19,542200.0,26.8354,26.8494,26.7933,26.8073,542200.0
2014-03-14 15:50:00,38.18,38.19,38.13,38.14,406700.0,26.8003,26.8073,26.7652,26.7722,406700.0
2014-03-14 15:55:00,38.14,38.18,38.13,38.17,676900.0,26.7722,26.8003,26.7652,26.7933,676900.0
2014-03-17 09:30:00,38.15,38.22,38.09,38.18,736100.0,26.7793,26.8284,26.7371,26.8003,736100.0
2014-03-17 09:35:00,38.16,38.2,38.05,38.09,735200.0,26.7863,26.8144,26.7091,26.7371,735200.0
2014-03-17 09:40:00,38.1,38.14,38.07,38.13,327900.0,26.7442,26.7722,26.7231,26.7652,327900.0
2014-03-17 09:45:00,38.14,38.18,38.12,38.18,325100.0,26.7722,26.8003,26.7582,26.8003,325100.0
2014-03-17 09:50:00,38.17,38.24,38.13,38.23,414800.0,26.7933,26.8424,26.7652,26.8354,414800.0
2014-03-17 09:55:00,38.22,38.23,38.17,38.17,417800.0,26.8284,26.8354,26.7933,26.7933,417800.0
2014-03-17 10:00:00,38.17,38.27,38.16,38.26,227100.0,26.7933,26.8635,26.7863,26.8565,227100.0
2014-03-17 10:05:00,38.26,38.29,38.22,38.25,195400.0,26.8565,26.8775,26.8284,26.8494,195400.0
2014-03-17 10:10:00,38.25,38.25,38.21,38.22,90600.0,26.8494,26.8494,26.8214,26.8284,90600.0
2014-03-17 10:15:00,38.21,38.22,38.2,38.2,73600.0,26.8214,26.8284,26.8144,26.8144,73600.0
2014-03-17 10:20:00,38.2,38.22,38.2,38.2,116400.0,26.8144,26.8284,26.8144,26.8144,116400.0
2014-03-17 10:25:00,38.2,38.23,38.19,38.2,217100.0,26.8144,26.8354,26.8073,26.8144,217100.0
2014-03-17 10:30:00,38.21,38.21,38.19,38.2,75500.0,26.8214,26.8214,26.8073,26.8144,75500.0
2014-03-17 10:35:00,38.21,38.22,38.2,38.21,125100.0,26.8214,26.8284,26.8144,26.8214,125100.0
2014-03-17 10:40:00,38.21,38.22,38.19,38.19,141700.0,26.8214,26.8284,26.8073,26.8073,141700.0
2014-03-17 10:45:00,38.19,38.21,38.18,38.19,145400.0,26.8073,26.8214,26.8003,26.8073,145400.0
2014-03-17 10:50:00,38.2,38.22,38.19,38.2,171900.0,26.8144,26.8284,26.8073,26.8144,171900.0
2014-03-17 10:55:00,38.2,38.21,38.19,38.2,118600.0,26.8144,26.8214,26.8073,26.8144,118600.0
2014-03-17 11:00:00,38.19,38.22,38.19,38.2,154300.0,26.8073,26.8284,26.8073,26.8144,154300.0
2014-03-17 11:05:00,38.2,38.22,38.18,38.2,163100.0,26.8144,26.8284,26.8003,26.8144,163100.0
2014-03-17 11:10:00,38.2,38.21,38.19,38.2,67000.0,26.8144,26.8214,26.8073,26.8144,67000.0
2014-03-17 11:15:00,38.21,38.21,38.19,38.2,104500.0,26.8214,26.8214,26.8073,26.8144,104500.0
2014-03-17 11:20:00,38.21,38.25,38.2,38.23,149900.0,26.8214,26.8494,26.8144,26.8354,149900.0
2014-03-17 11:25:00,38.24,38.24,38.19,38.21,116800.0,26.8424,26.8424,26.8073,26.8214,116800.0
2014-03-17 11:30:00,38.21,38.22,38.2,38.21,41300.0,26.8214,26.8284,26.8144,26.8214,41300.0
2014-03-17 11:35:00,38.21,38.24,38.19,38.23,80100.0,26.8214,26.8424,26.8073,26.8354,80100.0
2014-03-17 11:40:00,38.24,38.24,38.22,38.23,55700.0,26.8424,26.8424,26.8284,26.8354,55700.0
2014-03-17 11:45:00,38.24,38.24,38.22,38.23,46200.0,26.8424,26.8424,26.8284,26.8354,46200.0
2014-03-17 11:50:00,38.23,38.27,38.23,38.27,84900.0,26.8354,26.8635,26.8354,26.8635,84900.0
2014-03-17 11:55:00,38.27,38.27,38.25,38.26,53800.0,26.8635,26.8635,26.8494,26.8565,53800.0
2014-03-17 12:00:00,38.26,38.27,38.25,38.26,85900.0,26.8565,26.8635,26.8494,26.8565,85900.0
2014-03-17 12:05:00,38.25,38.27,38.25,38.26,42800.0,26.8494,26.8635,26.8494,26.8565,42800.0
2014-03-17 12:10:00,38.27,38.29,38.25,38.28,507100.0,26.8635,26.8775,26.8494,26.8705,507100.0
2014-03-17 12:15:00,38.29,38.31,38.28,38.29,290900.0,26.8775,26.8916,26.8705,26.8775,290900.0
2014-03-17 12:20:00,38.29,38.3,38.25,38.26,250400.0,26.8775,26.8845,26.8494,26.8565,250400.0
2014-03-17 12:25:00,38.27,38.27,38.25,38.26,75000.0,26.8635,26.8635,26.8494,26.8565,75000.0
2014-03-17 12:30:00,38.26,38.29,38.25,38.28,364200.0,26.8565,26.8775,26.8494,26.8705,364200.0
2014-03-17 12:35:00,38.27,38.28,38.24,38.25,335100.0,26.8635,26.8705,26.8424,26.8494,335100.0
2014-03-17 12:40:00,38.26,38.27,38.25,38.26,73000.0,26.8565,26.8635,26.8494,26.8565,73000.0
2014-03-17 12:45:00,38.26,38.26,38.24,38.26,95400.0,26.8565,26.8565,26.8424,26.8565,95400.0
2014-03-17 12:50:00,38.26,38.26,38.23,38.26,216700.0,26.8565,26.8565,26.8354,26.8565,216700.0
2014-03-17 12:55:00,38.25,38.26,38.25,38.26,39100.0,26.8494,26.8565,26.8494,26.8565,39100.0
2014-03-17 13:00:00,38.26,38.26,38.25,38.26,60800.0,26.8565,26.8565,26.8494,26.8565,60800.0
2014-03-17 13:05:00,38.26,38.26,38.25,38.26,122700.0,26.8565,26.8565,26.8494,26.8565,122700.0
2014-03-17 13:10:00,38.26,38.26,38.25,38.26,70000.0,26.8565,26.8565,26.8494,26.8565,70000.0
2014-03-17 13:15:00,38.26,38.26,38.24,38.26,190600.0,26.8565,26.8565,26.8424,26.8565,190600.0
2014-03-17 13:20:00,38.26,38.26,38.21,38.23,129300.0,26.8565,26.8565,26.8214,26.8354,129300.0
2014-03-17 13:25:00,38.23,38.23,38.16,38.16,218400.0,26.8354,26.8354,26.7863,26.7863,218400.0
2014-03-17 13:30:00,38.17,38.2,38.17,38.19,114500.0,26.7933,26.8144,26.7933,26.8073,114500.0
2014-03-17 13:35:00,38.19,38.2,38.18,38.2,101900.0,26.8073,26.8144,26.8003,26.8144,101900.0
2014-03-17 13:40:00,38.2,38.21,38.19,38.2,84800.0,26.8144,26.8214,26.8073,26.8144,84800.0
2014-03-17 13:45:00,38.2,38.21,38.19,38.2,76000.0,26.8144,26.8214,26.8073,26.8144,76000.0
2014-03-17 13:50:00,38.2,38.24,38.18,38.19,132500.0,26.8144,26.8424,26.8003,26.8073,132500.0
2014-03-17 13:55:00,38.19,38.2,38.18,38.19,40500.0,26.8073,26.8144,26.8003,26.8073,40500.0
2014-03-17 14:00:00,38.2,38.2,38.18,38.18,55300.0,26.8144,26.8144,26.8003,26.8003,55300.0
2014-03-17 14:05:00,38.19,38.23,38.18,38.22,226300.0,26.8073,26.8354,26.8003,26.8284,226300.0
2014-03-17 14:10:00,38.22,38.27,38.21,38.27,202000.0,26.8284,26.8635,26.8214,26.8635,202000.0
2014-03-17 14:15:00,38.27,38.3,38.27,38.3,344300.0,26.8635,26.8845,26.8635,26.8845,344300.0
2014-03-17 14:20:00,38.3,38.34,38.29,38.34,189500.0,26.8845,26.9126,26.8775,26.9126,189500.0
2014-03-17 14:25:00,38.34,38.37,38.32,38.33,119200.0,26.9126,26.9337,26.8986,26.9056,119200.0
2014-03-17 14:30:00,38.32,38.33,38.3,38.3,73100.0,26.8986,26.9056,26.8845,26.8845,73100.0
2014-03-17 14:35:00,38.3,38.31,38.29,38.3,202800.0,26.8845,26.8916,26.8775,26.8845,202800.0
2014-03-17 14:40:00,38.3,38.3,38.27,38.29,240200.0,26.8845,26.8845,26.8635,26.8775,240200.0
2014-03-17 14:45:00,38.3,38.31,38.29,38.31,55700.0,26.8845,26.8916,26.8775,26.8916,55700.0
2014-03-17 14:50:00,38.3,38.31,38.28,38.3,73900.0,26.8845,26.8916,26.8705,26.8845,73900.0
2014-03-17 14:55:00,38.29,38.31,38.29,38.3,65400.0,26.8775,26.8916,26.8775,26.8845,65400.0
2014-03-17 15:00:00,38.3,38.33,38.3,38.31,115400.0,26.8845,26.9056,26.8845,26.8916,115400.0
2014-03-17 15:05:00,38.32,38.33,38.3,38.31,133600.0,26.8986,26.9056,26.8845,26.8916,133600.0
2014-03-17 15:10:00,38.31,38.31,38.29,38.3,134300.0,26.8916,26.8916,26.8775,26.8845,134300.0
2014-03-17 15:15:00,38.3,38.31,38.29,38.3,133900.0,26.8845,26.8916,26.8775,26.8845,133900.0
2014-03-17 15:20:00,38.31,38.32,38.3,38.31,280700.0,26.8916,26.8986,26.8845,26.8916,280700.0
2014-03-17 15:25:00,38.3,38.32,38.28,38.31,1048000.0,26.8845,26.8986,26.8705,26.8916,1048000.0
2014-03-17 15:30:00,38.3,38.31,38.29,38.3,152600.0,26.8845,26.8916,26.8775,26.8845,152600.0
2014-03-17 15:35:00,38.31,38.33,38.3,38.3,138000.0,26.8916,26.9056,26.8845,26.8845,138000.0
2014-03-17 15:40:00,38.31,38.31,38.26,38.26,605100.0,26.8916,26.8916,26.8565,26.8565,605100.0
2014-03-17 15:45:00,38.26,38.27,38.22,38.22,504000.0,26.8565,26.8635,26.8284,26.8284,504000.0
2014-03-17 15:50:00,38.22,38.3,38.22,38.26,1298000.0,26.8284,26.8845,26.8284,26.8565,1298000.0
2014-03-17 15:55:00,38.26,38.28,38.23,38.25,920700.0,26.8565,26.8705,26.8354,26.8494,920700.0
2014-03-18 09:30:00,38.23,38.31,38.16,38.19,393300.0,26.8354,26.8916,26.7863,26.8073,393300.0
2014-03-18 09:35:00,38.19,38.21,38.14,38.18,169100.0,26.8073,26.8214,26.7722,26.8003,169100.0
2014-03-18 09:40:00,38.18,38.23,38.17,38.2,258300.0,26.8003,26.8354,26.7933,26.8144,258300.0
2014-03-18 09:45:00,38.2,38.26,38.19,38.23,298200.0,26.8144,26.8565,26.8073,26.8354,298200.0
2014-03-18 09:50:00,38.23,38.3,38.23,38.3,414800.0,26.8354,26.8845,26.8354,26.8845,414800.0
2014-03-18 09:55:00,38.3,38.3,38.23,38.27,259600.0,26.8845,26.8845,26.8354,26.8635,259600.0
2014-03-18 10:00:00,38.28,38.3,38.25,38.25,158700.0,26.8705,26.8845,26.8494,26.8494,158700.0
2014-03-18 10:05:00,38.25,38.28,38.24,38.25,334800.0,26.8494,26.8705,26.8424,26.8494,334800.0
2014-03-18 10:10:00,38.25,38.28,38.25,38.28,78700.0,26.8494,26.8705,26.8494,26.8705,78700.0
2014-03-18 10:15:00,38.27,38.32,38.27,38.32,242100.0,26.8635,26.8986,26.8635,26.8986,242100.0
2014-03-18 10:20:00,38.32,38.32,38.29,38.31,134200.0,26.8986,26.8986,26.8775,26.8916,134200.0
2014-03-18 10:25:00,38.3,38.36,38.3,38.34,349600.0,26.8845,26.9267,26.8845,26.9126,349600.0
2014-03-18 10:30:00,38.35,38.37,38.33,38.34,195900.0,26.9196,26.9337,26.9056,26.9126,195900.0
2014-03-18 10:35:00,38.33,38.35,38.3,38.35,193900.0,26.9056,26.9196,26.8845,26.9196,193900.0
2014-03-18 10:40:00,38.35,38.35,38.33,38.35,95100.0,26.9196,26.9196,26.9056,26.9196,95100.0
2014-03-18 10:45:00,38.34,38.36,38.31,38.33,151200.0,26.9126,26.9267,26.8916,26.9056,151200.0
2014-03-18 10:50:00,38.33,38.37,38.33,38.34,121500.0,26.9056,26.9337,26.9056,26.9126,121500.0
2014-03-18 10:55:00,38.33,38.36,38.31,38.32,126700.0,26.9056,26.9267,26.8916,26.8986,126700.0
2014-03-18 11:00:00,38.32,38.34,38.31,38.33,89000.0,26.8986,26.9126,26.8916,26.9056,89000.0
2014-03-18 11:05:00,38.33,38.36,38.32,38.35,201600.0,26.9056,26.9267,26.8986,26.9196,201600.0
2014-03-18 11:10:00,38.35,38.37,38.32,38.34,137400.0,26.9196,26.9337,26.8986,26.9126,137400.0
2014-03-18 11:15:00,38.34,38.34,38.3,38.3,399000.0,26.9126,26.9126,26.8845,26.8845,399000.0
2014-03-18 11:20:00,38.3,38.31,38.26,38.27,575600.0,26.8845,26.8916,26.8565,26.8635,575600.0
2014-03-18 11:25:00,38.28,38.31,38.27,38.3,225100.0,26.8705,26.8916,26.8635,26.8845,225100.0
2014-03-18 11:30:00,38.3,38.32,38.29,38.3,78300.0,26.8845,26.8986,26.8775,26.8845,78300.0
2014-03-18 11:35:00,38.3,38.33,38.3,38.31,160500.0,26.8845,26.9056,26.8845,26.8916,160500.0
2014-03-18 11:40:00,38.31,38.34,38.29,38.3,213000.0,26.8916,26.9126,26.8775,26.8845,213000.0
2014-03-18 11:45:00,38.3,38.31,38.3,38.31,56400.0,26.8845,26.8916,26.8845,26.8916,56400.0
2014-03-18 11:50:00,38.31,38.36,38.3,38.35,191900.0,26.8916,26.9267,26.8845,26.9196,191900.0
2014-03-18 11:55:00,38.35,38.36,38.35,38.36,52100.0,26.9196,26.9267,26.9196,26.9267,52100.0
2014-03-18 12:00:00,38.36,38.37,38.34,38.37,112300.0,26.9267,26.9337,26.9126,26.9337,112300.0
2014-03-18 12:05:00,38.36,38.37,38.35,38.36,170400.0,26.9267,26.9337,26.9196,26.9267,170400.0
2014-03-18 12:10:00,38.36,38.37,38.34,38.37,99800.0,26.9267,26.9337,26.9126,26.9337,99800.0
2014-03-18 12:15:00,38.36,38.37,38.34,38.34,380100.0,26.9267,26.9337,26.9126,26.9126,380100.0
2014-03-18 12:20:00,38.34,38.35,38.29,38.3,266400.0,26.9126,26.9196,26.8775,26.8845,266400.0
2014-03-18 12:25:00,38.3,38.3,38.28,38.29,64000.0,26.8845,26.8845,26.8705,26.8775,64000.0
2014-03-18 12:30:00,38.28,38.35,38.28,38.35,126800.0,26.8705,26.9196,26.8705,26.9196,126800.0
2014-03-18 12:35:00,38.35,38.37,38.31,38.31,379100.0,26.9196,26.9337,26.8916,26.8916,379100.0
2014-03-18 12:40:00,38.31,38.36,38.31,38.36,403700.0,26.8916,26.9267,26.8916,26.9267,403700.0
2014-03-18 12:45:00,38.36,38.36,38.34,38.35,92400.0,26.9267,26.9267,26.9126,26.9196,92400.0
2014-03-18 12:50:00,38.34,38.35,38.34,38.35,42600.0,26.9126,26.9196,26.9126,26.9196,42600.0
2014-03-18 12:55:00,38.35,38.39,38.34,38.39,206700.0,26.9196,26.9477,26.9126,26.9477,206700.0
2014-03-18 13:00:00,38.39,38.4,38.38,38.39,108300.0,26.9477,26.9547,26.9407,26.9477,108300.0
2014-03-18 13:05:00,38.38,38.4,38.36,38.4,158300.0,26.9407,26.9547,26.9267,26.9547,158300.0
2014-03-18 13:10:00,38.4,38.41,38.39,38.41,79800.0,26.9547,26.9618,26.9477,26.9618,79800.0
2014-03-18 13:15:00,38.4,38.41,38.36,38.36,152600.0,26.9547,26.9618,26.9267,26.9267,152600.0
2014-03-18 13:20:00,38.36,38.37,38.35,38.36,85600.0,26.9267,26.9337,26.9196,26.9267,85600.0
2014-03-18 13:25:00,38.36,38.37,38.34,38.34,228200.0,26.9267,26.9337,26.9126,26.9126,228200.0
2014-03-18 13:30:00,38.34,38.35,38.34,38.34,42100.0,26.9126,26.9196,26.9126,26.9126,42100.0
2014-03-18 13:35:00,38.34,38.35,38.34,38.34,44600.0,26.9126,26.9196,26.9126,26.9126,44600.0
2014-03-18 13:40:00,38.34,38.39,38.34,38.36,324000.0,26.9126,26.9477,26.9126,26.9267,324000.0
2014-03-18 13:45:00,38.37,38.37,38.33,38.35,184900.0,26.9337,26.9337,26.9056,26.9196,184900.0
2014-03-18 13:50:00,38.35,38.41,38.35,38.39,138100.0,26.9196,26.9618,26.9196,26.9477,138100.0
2014-03-18 13:55:00,38.4,38.42,38.39,38.42,146400.0,26.9547,26.9688,26.9477,26.9688,146400.0
2014-03-18 14:00:00,38.42,38.43,38.4,38.41,87000.0,26.9688,26.9758,26.9547,26.9618,87000.0
2014-03-18 14:05:00,38.42,38.42,38.4,38.4,46600.0,26.9688,26.9688,26.9547,26.9547,46600.0
2014-03-18 14:10:00,38.41,38.42,38.4,38.41,83000.0,26.9618,26.9688,26.9547,26.9618,83000.0
2014-03-18 14:15:00,38.4,38.41,38.4,38.4,42800.0,26.9547,26.9618,26.9547,26.9547,42800.0
2014-03-18 14:20:00,38.4,38.41,38.4,38.41,39500.0,26.9547,26.9618,26.9547,26.9618,39500.0
2014-03-18 14:25:00,38.41,38.42,38.39,38.42,103900.0,26.9618,26.9688,26.9477,26.9688,103900.0
2014-03-18 14:30:00,38.42,38.42,38.4,38.4,46200.0,26.9688,26.9688,26.9547,26.9547,46200.0
2014-03-18 14:35:00,38.41,38.41,38.39,38.4,86400.0,26.9618,26.9618,26.9477,26.9547,86400.0
2014-03-18 14:40:00,38.41,38.43,38.39,38.42,110300.0,26.9618,26.9758,26.9477,26.9688,110300.0
2014-03-18 14:45:00,38.41,38.43,38.41,38.43,61100.0,26.9618,26.9758,26.9618,26.9758,61100.0
2014-03-18 14:50:00,38.43,38.45,38.42,38.44,129200.0,26.9758,26.9898,26.9688,26.9828,129200.0
2014-03-18 14:55:00,38.44,38.44,38.41,38.41,115200.0,26.9828,26.9828,26.9618,26.9618,115200.0
2014-03-18 15:00:00,38.42,38.43,38.4,38.4,173100.0,26.9688,26.9758,26.9547,26.9547,173100.0
2014-03-18 15:05:00,38.4,38.41,38.4,38.41,104000.0,26.9547,26.9618,26.9547,26.9618,104000.0
2014-03-18 15:10:00,38.4,38.41,38.39,38.4,345200.0,26.9547,26.9618,26.9477,26.9547,345200.0
2014-03-18 15:15:00,38.41,38.41,38.4,38.4,99100.0,26.9618,26.9618,26.9547,26.9547,99100.0
2014-03-18 15:20:00,38.41,38.46,38.4,38.45,613600.0,26.9618,26.9969,26.9547,26.9898,613600.0
2014-03-18 15:25:00,38.45,38.46,38.44,38.45,202200.0,26.9898,26.9969,26.9828,26.9898,202200.0
2014-03-18 15:30:00,38.44,38.45,38.42,38.45,362000.0,26.9828,26.9898,26.9688,26.9898,362000.0
2014-03-18 15:35:00,38.45,38.46,38.45,38.45,148500.0,26.9898,26.9969,26.9898,26.9898,148500.0
2014-03-18 15:40:00,38.45,38.46,38.44,38.44,278700.0,26.9898,26.9969,26.9828,26.9828,278700.0
2014-03-18 15:45:00,38.45,38.45,38.4,38.4,320000.0,26.9898,26.9898,26.9547,26.9547,320000.0
2014-03-18 15:50:00,38.41,38.41,38.38,38.39,426900.0,26.9618,26.9618,26.9407,26.9477,426900.0
2014-03-18 15:55:00,38.4,38.42,38.39,38.39,600300.0,26.9547,26.9688,26.9477,26.9477,600300.0
2014-03-19 09:30:00,38.39,38.42,38.32,38.36,322900.0,26.9477,26.9688,26.8986,26.9267,322900.0
2014-03-19 09:35:00,38.37,38.39,38.32,38.38,172500.0,26.9337,26.9477,26.8986,26.9407,172500.0
2014-03-19 09:40:00,38.38,38.4,38.36,38.39,219500.0,26.9407,26.9547,26.9267,26.9477,219500.0
2014-03-19 09:45:00,38.39,38.4,38.35,38.37,175900.0,26.9477,26.9547,26.9196,26.9337,175900.0
2014-03-19 09:50:00,38.37,38.41,38.36,38.39,255700.0,26.9337,26.9618,26.9267,26.9477,255700.0
2014-03-19 09:55:00,38.4,38.45,38.39,38.43,276600.0,26.9547,26.9898,26.9477,26.9758,276600.0
2014-03-19 10:00:00,38.42,38.44,38.41,38.44,163500.0,26.9688,26.9828,26.9618,26.9828,163500.0
2014-03-19 10:05:00,38.44,38.47,38.43,38.45,217000.0,26.9828,27.0039,26.9758,26.9898,217000.0
2014-03-19 10:10:00,38.45,38.48,38.45,38.48,72600.0,26.9898,27.0109,26.9898,27.0109,72600.0
2014-03-19 10:15:00,38.48,38.5,38.46,38.46,141400.0,27.0109,27.0249,26.9969,26.9969,141400.0
2014-03-19 10:20:00,38.47,38.48,38.46,38.47,94600.0,27.0039,27.0109,26.9969,27.0039,94600.0
2014-03-19 10:25:00,38.47,38.48,38.46,38.47,34100.0,27.0039,27.0109,26.9969,27.0039,34100.0
2014-03-19 10:30:00,38.48,38.48,38.46,38.47,69200.0,27.0109,27.0109,26.9969,27.0039,69200.0
2014-03-19 10:35:00,38.47,38.5,38.47,38.5,52100.0,27.0039,27.0249,27.0039,27.0249,52100.0
2014-03-19 10:40:00,38.5,38.5,38.46,38.48,304600.0,27.0249,27.0249,26.9969,27.0109,304600.0
2014-03-19 10:45:00,38.48,38.5,38.48,38.49,40200.0,27.0109,27.0249,27.0109,27.0179,40200.0
2014-03-19 10:50:00,38.5,38.51,38.45,38.45,90600.0,27.0249,27.032,26.9898,26.9898,90600.0
2014-03-19 10:55:00,38.46,38.47,38.45,38.47,77200.0,26.9969,27.0039,26.9898,27.0039,77200.0
2014-03-19 11:00:00,38.47,38.47,38.46,38.47,25500.0,27.0039,27.0039,26.9969,27.0039,25500.0
2014-03-19 11:05:00,38.47,38.47,38.45,38.45,52600.0,27.0039,27.0039,26.9898,26.9898,52600.0
2014-03-19 11:10:00,38.45,38.47,38.45,38.47,43700.0,26.9898,27.0039,26.9898,27.0039,43700.0
2014-03-19 11:15:00,38.46,38.49,38.46,38.48,63300.0,26.9969,27.0179,26.9969,27.0109,63300.0
2014-03-19 11:20:00,38.47,38.49,38.47,38.47,49700.0,27.0039,27.0179,27.0039,27.0039,49700.0
2014-03-19 11:25:00,38.47,38.49,38.47,38.48,32300.0,27.0039,27.0179,27.0039,27.0109,32300.0
2014-03-19 11:30:00,38.49,38.54,38.48,38.54,205100.0,27.0179,27.053,27.0109,27.053,205100.0
2014-03-19 11:35:00,38.54,38.54,38.53,38.54,76100.0,27.053,27.053,27.046,27.053,76100.0
2014-03-19 11:40:00,38.54,38.55,38.53,38.55,91200.0,27.053,27.06,27.046,27.06,91200.0
2014-03-19 11:45:00,38.55,38.57,38.54,38.55,165900.0,27.06,27.0741,27.053,27.06,165900.0
2014-03-19 11:50:00,38.55,38.55,38.52,38.55,134000.0,27.06,27.06,27.039,27.06,134000.0
2014-03-19 11:55:00,38.54,38.56,38.53,38.55,149700.0,27.053,27.0671,27.046,27.06,149700.0
2014-03-19 12:00:00,38.54,38.55,38.52,38.54,216600.0,27.053,27.06,27.039,27.053,216600.0
2014-03-19 12:05:00,38.55,38.55,38.53,38.54,84300.0,27.06,27.06,27.046,27.053,84300.0
2014-03-19 12:10:00,38.53,38.54,38.52,38.54,150900.0,27.046,27.053,27.039,27.053,150900.0
2014-03-19 12:15:00,38.54,38.55,38.48,38.48,193600.0,27.053,27.06,27.0109,27.0109,193600.0
2014-03-19 12:20:00,38.48,38.48,38.42,38.46,430400.0,27.0109,27.0109,26.9688,26.9969,430400.0
2014-03-19 12:25:00,38.45,38.49,38.45,38.45,91000.0,26.9898,27.0179,26.9898,26.9898,91000.0
2014-03-19 12:30:00,38.45,38.5,38.45,38.5,179900.0,26.9898,27.0249,26.9898,27.0249,179900.0
2014-03-19 12:35:00,38.49,38.53,38.48,38.52,145900.0,27.0179,27.046,27.0109,27.039,145900.0
2014-03-19 12:40:00,38.51,38.53,38.51,38.52,83100.0,27.032,27.046,27.032,27.039,83100.0
2014-03-19 12:45:00,38.52,38.56,38.52,38.55,285400.0,27.039,27.0671,27.039,27.06,285400.0
2014-03-19 12:50:00,38.55,38.56,38.55,38.55,69300.0,27.06,27.0671,27.06,27.06,69300.0
2014-03-19 12:55:00,38.55,38.56,38.54,38.55,53300.0,27.06,27.0671,27.053,27.06,53300.0
2014-03-19 13:00:00,38.55,38.57,38.55,38.55,103600.0,27.06,27.0741,27.06,27.06,103600.0
2014-03-19 13:05:00,38.55,38.56,38.55,38.55,12400.0,27.06,27.0671,27.06,27.06,12400.0
2014-03-19 13:10:00,38.56,38.56,38.55,38.55,25300.0,27.0671,27.0671,27.06,27.06,25300.0
2014-03-19 13:15:00,38.55,38.56,38.54,38.55,116100.0,27.06,27.0671,27.053,27.06,116100.0
2014-03-19 13:20:00,38.55,38.56,38.55,38.56,31400.0,27.06,27.0671,27.06,27.0671,31400.0
2014-03-19 13:25:00,38.56,38.57,38.56,38.56,29900.0,27.0671,27.0741,27.0671,27.0671,29900.0
2014-03-19 13:30:00,38.56,38.57,38.56,38.56,17000.0,27.0671,27.0741,27.0671,27.0671,17000.0
2014-03-19 13:35:00,38.57,38.57,38.56,38.56,27500.0,27.0741,27.0741,27.0671,27.0671,27500.0
2014-03-19 13:40:00,38.56,38.57,38.55,38.55,71400.0,27.0671,27.0741,27.06,27.06,71400.0
2014-03-19 13:45:00,38.55,38.56,38.54,38.55,55600.0,27.06,27.0671,27.053,27.06,55600.0
2014-03-19 13:50:00,38.55,38.56,38.55,38.55,28600.0,27.06,27.0671,27.06,27.06,28600.0
2014-03-19 13:55:00,38.55,38.57,38.55,38.57,53300.0,27.06,27.0741,27.06,27.0741,53300.0
2014-03-19 14:00:00,38.56,38.59,38.51,38.57,884400.0,27.0671,27.0881,27.032,27.0741,884400.0
2014-03-19 14:05:00,38.57,38.57,38.49,38.54,391300.0,27.0741,27.0741,27.0179,27.053,391300.0
2014-03-19 14:10:00,38.54,38.56,38.48,38.52,421100.0,27.053,27.0671,27.0109,27.039,421100.0
2014-03-19 14:15:00,38.52,38.56,38.5,38.55,861600.0,27.039,27.0671,27.0249,27.06,861600.0
2014-03-19 14:20:00,38.55,38.56,38.51,38.55,236900.0,27.06,27.0671,27.032,27.06,236900.0
2014-03-19 14:25:00,38.55,38.57,38.53,38.55,315100.0,27.06,27.0741,27.046,27.06,315100.0
2014-03-19 14:30:00,38.55,38.59,38.55,38.56,131400.0,27.06,27.0881,27.06,27.0671,131400.0
2014-03-19 14:35:00,38.57,38.58,38.55,38.55,48500.0,27.0741,27.0811,27.06,27.06,48500.0
2014-03-19 14:40:00,38.55,38.55,38.49,38.51,160000.0,27.06,27.06,27.0179,27.032,160000.0
2014-03-19 14:45:00,38.51,38.52,38.48,38.49,124000.0,27.032,27.039,27.0109,27.0179,124000.0
2014-03-19 14:50:00,38.48,38.51,38.46,38.48,161600.0,27.0109,27.032,26.9969,27.0109,161600.0
2014-03-19 14:55:00,38.48,38.49,38.46,38.46,90300.0,27.0109,27.0179,26.9969,26.9969,90300.0
2014-03-19 15:00:00,38.47,38.47,38.42,38.42,121500.0,27.0039,27.0039,26.9688,26.9688,121500.0
2014-03-19 15:05:00,38.42,38.42,38.21,38.22,317200.0,26.9688,26.9688,26.8214,26.8284,317200.0
2014-03-19 15:10:00,38.22,38.22,38.11,38.22,466800.0,26.8284,26.8284,26.7512,26.8284,466800.0
2014-03-19 15:15:00,38.21,38.23,38.18,38.22,246200.0,26.8214,26.8354,26.8003,26.8284,246200.0
2014-03-19 15:20:00,38.22,38.26,38.21,38.22,209100.0,26.8284,26.8565,26.8214,26.8284,209100.0
2014-03-19 15:25:00,38.23,38.27,38.22,38.24,246300.0,26.8354,26.8635,26.8284,26.8424,246300.0
2014-03-19 15:30:00,38.24,38.29,38.23,38.29,249400.0,26.8424,26.8775,26.8354,26.8775,249400.0
2014-03-19 15:35:00,38.29,38.31,38.27,38.28,323500.0,26.8775,26.8916,26.8635,26.8705,323500.0
2014-03-19 15:40:00,38.28,38.29,38.24,38.25,731700.0,26.8705,26.8775,26.8424,26.8494,731700.0
2014-03-19 15:45:00,38.25,38.28,38.18,38.19,967500.0,26.8494,26.8705,26.8003,26.8073,967500.0
2014-03-19 15:50:00,38.19,38.19,38.1,38.15,1015700.0,26.8073,26.8073,26.7442,26.7793,1015700.0
2014-03-19 15:55:00,38.15,38.18,38.13,38.15,1290400.0,26.7793,26.8003,26.7652,26.7793,1290400.0
2014-03-20 09:30:00,38.01,38.18,38.0,38.11,581400.0,26.681,26.8003,26.674,26.7512,581400.0
2014-03-20 09:35:00,38.12,38.13,38.07,38.1,186200.0,26.7582,26.7652,26.7231,26.7442,186200.0
2014-03-20 09:40:00,38.11,38.12,38.08,38.08,123700.0,26.7512,26.7582,26.7301,26.7301,123700.0
2014-03-20 09:45:00,38.08,38.08,37.96,37.99,504000.0,26.7301,26.7301,26.6459,26.6669,504000.0
2014-03-20 09:50:00,37.99,38.0,37.95,37.98,611900.0,26.6669,26.674,26.6389,26.6599,611900.0
2014-03-20 09:55:00,37.98,38.08,37.97,38.08,182000.0,26.6599,26.7301,26.6529,26.7301,182000.0
2014-03-20 10:00:00,38.07,38.08,38.0,38.05,200100.0,26.7231,26.7301,26.674,26.7091,200100.0
2014-03-20 10:05:00,38.04,38.13,38.04,38.13,183700.0,26.702,26.7652,26.702,26.7652,183700.0
2014-03-20 10:10:00,38.13,38.16,38.1,38.13,195800.0,26.7652,26.7863,26.7442,26.7652,195800.0
2014-03-20 10:15:00,38.13,38.23,38.13,38.21,193900.0,26.7652,26.8354,26.7652,26.8214,193900.0
2014-03-20 10:20:00,38.21,38.23,38.17,38.2,268400.0,26.8214,26.8354,26.7933,26.8144,268400.0
2014-03-20 10:25:00,38.21,38.22,38.19,38.2,107200.0,26.8214,26.8284,26.8073,26.8144,107200.0
2014-03-20 10:30:00,38.2,38.23,38.2,38.2,118600.0,26.8144,26.8354,26.8144,26.8144,118600.0
2014-03-20 10:35:00,38.21,38.21,38.19,38.19,71800.0,26.8214,26.8214,26.8073,26.8073,71800.0
2014-03-20 10:40:00,38.2,38.24,38.19,38.24,102000.0,26.8144,26.8424,26.8073,26.8424,102000.0
2014-03-20 10:45:00,38.23,38.24,38.2,38.2,93400.0,26.8354,26.8424,26.8144,26.8144,93400.0
2014-03-20 10:50:00,38.21,38.21,38.17,38.18,63200.0,26.8214,26.8214,26.7933,26.8003,63200.0
2014-03-20 10:55:00,38.18,38.19,38.16,38.19,116300.0,26.8003,26.8073,26.7863,26.8073,116300.0
2014-03-20 11:00:00,38.19,38.19,38.17,38.18,66500.0,26.8073,26.8073,26.7933,26.8003,66500.0
2014-03-20 11:05:00,38.18,38.2,38.17,38.2,51600.0,26.8003,26.8144,26.7933,26.8144,51600.0
2014-03-20 11:10:00,38.2,38.2,38.14,38.14,127300.0,26.8144,26.8144,26.7722,26.7722,127300.0
2014-03-20 11:15:00,38.14,38.2,38.14,38.19,62500.0,26.7722,26.8144,26.7722,26.8073,62500.0
2014-03-20 11:20:00,38.2,38.2,38.17,38.17,41400.0,26.8144,26.8144,26.7933,26.7933,41400.0
2014-03-20 11:25:00,38.17,38.22,38.17,38.21,115900.0,26.7933,26.8284,26.7933,26.8214,115900.0
2014-03-20 11:30:00,38.22,38.25,38.21,38.25,44700.0,26.8284,26.8494,26.8214,26.8494,44700.0
2014-03-20 11:35:00,38.25,38.25,38.21,38.23,84100.0,26.8494,26.8494,26.8214,26.8354,84100.0
2014-03-20 11:40:00,38.23,38.23,38.21,38.21,42800.0,26.8354,26.8354,26.8214,26.8214,42800.0
2014-03-20 11:45:00,38.21,38.24,38.19,38.23,135300.0,26.8214,26.8424,26.8073,26.8354,135300.0
2014-03-20 11:50:00,38.23,38.26,38.21,38.22,87600.0,26.8354,26.8565,26.8214,26.8284,87600.0
2014-03-20 11:55:00,38.21,38.22,38.21,38.21,45300.0,26.8214,26.8284,26.8214,26.8214,45300.0
2014-03-20 12:00:00,38.21,38.22,38.2,38.22,96100.0,26.8214,26.8284,26.8144,26.8284,96100.0
2014-03-20 12:05:00,38.22,38.24,38.22,38.23,36800.0,26.8284,26.8424,26.8284,26.8354,36800.0
2014-03-20 12:10:00,38.23,38.26,38.23,38.26,61800.0,26.8354,26.8565,26.8354,26.8565,61800.0
2014-03-20 12:15:00,38.26,38.32,38.26,38.31,121200.0,26.8565,26.8986,26.8565,26.8916,121200.0
2014-03-20 12:20:00,38.3,38.35,38.3,38.33,83900.0,26.8845,26.9196,26.8845,26.9056,83900.0
2014-03-20 12:25:00,38.33,38.37,38.32,38.37,119500.0,26.9056,26.9337,26.8986,26.9337,119500.0
2014-03-20 12:30:00,38.38,38.39,38.35,38.35,73900.0,26.9407,26.9477,26.9196,26.9196,73900.0
2014-03-20 12:35:00,38.35,38.37,38.35,38.35,70700.0,26.9196,26.9337,26.9196,26.9196,70700.0
2014-03-20 12:40:00,38.35,38.37,38.34,38.37,43400.0,26.9196,26.9337,26.9126,26.9337,43400.0
2014-03-20 12:45:00,38.37,38.42,38.37,38.42,118800.0,26.9337,26.9688,26.9337,26.9688,118800.0
2014-03-20 12:50:00,38.41,38.42,38.41,38.41,45000.0,26.9618,26.9688,26.9618,26.9618,45000.0
2014-03-20 12:55:00,38.41,38.42,38.4,38.4,84100.0,26.9618,26.9688,26.9547,26.9547,84100.0
2014-03-20 13:00:00,38.41,38.42,38.37,38.37,105600.0,26.9618,26.9688,26.9337,26.9337,105600.0
2014-03-20 13:05:00,38.37,38.4,38.37,38.4,57000.0,26.9337,26.9547,26.9337,26.9547,57000.0
2014-03-20 13:10:00,38.39,38.4,38.38,38.39,64100.0,26.9477,26.9547,26.9407,26.9477,64100.0
2014-03-20 13:15:00,38.39,38.41,38.38,38.41,70400.0,26.9477,26.9618,26.9407,26.9618,70400.0
2014-03-20 13:20:00,38.4,38.41,38.39,38.4,55800.0,26.9547,26.9618,26.9477,26.9547,55800.0
2014-03-20 13:25:00,38.39,38.41,38.37,38.38,92300.0,26.9477,26.9618,26.9337,26.9407,92300.0
2014-03-20 13:30:00,38.38,38.39,38.37,38.38,61400.0,26.9407,26.9477,26.9337,26.9407,61400.0
2014-03-20 13:35:00,38.38,38.4,38.37,38.4,61300.0,26.9407,26.9547,26.9337,26.9547,61300.0
2014-03-20 13:40:00,38.4,38.41,38.39,38.41,32400.0,26.9547,26.9618,26.9477,26.9618,32400.0
2014-03-20 13:45:00,38.41,38.44,38.4,38.44,178900.0,26.9618,26.9828,26.9547,26.9828,178900.0
2014-03-20 13:50:00,38.42,38.44,38.42,38.43,115100.0,26.9688,26.9828,26.9688,26.9758,115100.0
2014-03-20 13:55:00,38.44,38.44,38.43,38.43,56400.0,26.9828,26.9828,26.9758,26.9758,56400.0
2014-03-20 14:00:00,38.44,38.47,38.44,38.45,152700.0,26.9828,27.0039,26.9828,26.9898,152700.0
2014-03-20 14:05:00,38.45,38.46,38.45,38.45,65700.0,26.9898,26.9969,26.9898,26.9898,65700.0
2014-03-20 14:10:00,38.45,38.46,38.45,38.45,59100.0,26.9898,26.9969,26.9898,26.9898,59100.0
2014-03-20 14:15:00,38.45,38.46,38.42,38.42,114000.0,26.9898,26.9969,26.9688,26.9688,114000.0
2014-03-20 14:20:00,38.42,38.43,38.39,38.4,78500.0,26.9688,26.9758,26.9477,26.9547,78500.0
2014-03-20 14:25:00,38.41,38.41,38.39,38.4,45900.0,26.9618,26.9618,26.9477,26.9547,45900.0
2014-03-20 14:30:00,38.4,38.43,38.39,38.43,96700.0,26.9547,26.9758,26.9477,26.9758,96700.0
2014-03-20 14:35:00,38.43,38.44,38.42,38.44,68500.0,26.9758,26.9828,26.9688,26.9828,68500.0
2014-03-20 14:40:00,38.44,38.44,38.41,38.41,117800.0,26.9828,26.9828,26.9618,26.9618,117800.0
2014-03-20 14:45:00,38.41,38.45,38.39,38.45,495100.0,26.9618,26.9898,26.9477,26.9898,495100.0
2014-03-20 14:50:00,38.45,38.46,38.44,38.45,81700.0,26.9898,26.9969,26.9828,26.9898,81700.0
2014-03-20 14:55:00,38.45,38.46,38.45,38.45,55500.0,26.9898,26.9969,26.9898,26.9898,55500.0
2014-03-20 15:00:00,38.45,38.45,38.4,38.41,125600.0,26.9898,26.9898,26.9547,26.9618,125600.0
2014-03-20 15:05:00,38.4,38.41,38.38,38.39,183900.0,26.9547,26.9618,26.9407,26.9477,183900.0
2014-03-20 15:10:00,38.39,38.41,38.37,38.37,186400.0,26.9477,26.9618,26.9337,26.9337,186400.0
2014-03-20 15:15:00,38.37,38.38,38.36,38.37,111300.0,26.9337,26.9407,26.9267,26.9337,111300.0
2014-03-20 15:20:00,38.38,38.38,38.37,38.38,62900.0,26.9407,26.9407,26.9337,26.9407,62900.0
2014-03-20 15:25:00,38.37,38.38,38.31,38.31,212600.0,26.9337,26.9407,26.8916,26.8916,212600.0
2014-03-20 15:30:00,38.32,38.35,38.3,38.32,386400.0,26.8986,26.9196,26.8845,26.8986,386400.0
2014-03-20 15:35:00,38.32,38.34,38.32,38.34,209000.0,26.8986,26.9126,26.8986,26.9126,209000.0
2014-03-20 15:40:00,38.34,38.36,38.33,38.35,291200.0,26.9126,26.9267,26.9056,26.9196,291200.0
2014-03-20 15:45:00,38.35,38.35,38.34,38.35,233300.0,26.9196,26.9196,26.9126,26.9196,233300.0
2014-03-20 15:50:00,38.34,38.37,38.34,38.37,441800.0,26.9126,26.9337,26.9126,26.9337,441800.0
2014-03-20 15:55:00,38.37,38.45,38.36,38.45,1041700.0,26.9337,26.9898,26.9267,26.9898,1041700.0
2014-03-21 09:30:00,38.78,38.83,38.28,38.53,4897400.0,27.2215,27.2566,26.8705,27.046,4897400.0
2014-03-21 09:35:00,38.54,38.65,38.52,38.65,441100.0,27.053,27.1302,27.039,27.1302,441100.0
2014-03-21 09:40:00,38.65,38.69,38.62,38.62,217300.0,27.1302,27.1583,27.1092,27.1092,217300.0
2014-03-21 09:45:00,38.63,38.66,38.61,38.64,131000.0,27.1162,27.1372,27.1021,27.1232,131000.0
2014-03-21 09:50:00,38.63,38.66,38.62,38.65,94500.0,27.1162,27.1372,27.1092,27.1302,94500.0
2014-03-21 09:55:00,38.66,38.67,38.63,38.64,138800.0,27.1372,27.1443,27.1162,27.1232,138800.0
2014-03-21 10:00:00,38.64,38.67,38.63,38.64,196000.0,27.1232,27.1443,27.1162,27.1232,196000.0
2014-03-21 10:05:00,38.63,38.65,38.62,38.63,107000.0,27.1162,27.1302,27.1092,27.1162,107000.0
2014-03-21 10:10:00,38.64,38.67,38.63,38.66,195400.0,27.1232,27.1443,27.1162,27.1372,195400.0
2014-03-21 10:15:00,38.66,38.67,38.63,38.65,198200.0,27.1372,27.1443,27.1162,27.1302,198200.0
2014-03-21 10:20:00,38.64,38.65,38.61,38.61,161600.0,27.1232,27.1302,27.1021,27.1021,161600.0
2014-03-21 10:25:00,38.61,38.64,38.61,38.64,208000.0,27.1021,27.1232,27.1021,27.1232,208000.0
2014-03-21 10:30:00,38.64,38.64,38.61,38.61,129300.0,27.1232,27.1232,27.1021,27.1021,129300.0
2014-03-21 10:35:00,38.61,38.63,38.6,38.63,86200.0,27.1021,27.1162,27.0951,27.1162,86200.0
2014-03-21 10:40:00,38.63,38.63,38.62,38.63,38800.0,27.1162,27.1162,27.1092,27.1162,38800.0
2014-03-21 10:45:00,38.62,38.63,38.62,38.62,38100.0,27.1092,27.1162,27.1092,27.1092,38100.0
2014-03-21 10:50:00,38.63,38.65,38.62,38.64,158400.0,27.1162,27.1302,27.1092,27.1232,158400.0
2014-03-21 10:55:00,38.63,38.64,38.63,38.64,41000.0,27.1162,27.1232,27.1162,27.1232,41000.0
2014-03-21 11:00:00,38.63,38.68,38.63,38.64,201200.0,27.1162,27.1513,27.1162,27.1232,201200.0
2014-03-21 11:05:00,38.63,38.66,38.6,38.62,497100.0,27.1162,27.1372,27.0951,27.1092,497100.0
2014-03-21 11:10:00,38.62,38.66,38.62,38.66,111500.0,27.1092,27.1372,27.1092,27.1372,111500.0
2014-03-21 11:15:00,38.66,38.66,38.63,38.63,66400.0,27.1372,27.1372,27.1162,27.1162,66400.0
2014-03-21 11:20:00,38.64,38.65,38.61,38.61,98800.0,27.1232,27.1302,27.1021,27.1021,98800.0
2014-03-21 11:25:00,38.61,38.62,38.6,38.61,68500.0,27.1021,27.1092,27.0951,27.1021,68500.0
2014-03-21 11:30:00,38.61,38.65,38.6,38.64,224500.0,27.1021,27.1302,27.0951,27.1232,224500.0
2014-03-21 11:35:00,38.64,38.64,38.61,38.61,62700.0,27.1232,27.1232,27.1021,27.1021,62700.0
2014-03-21 11:40:00,38.61,38.64,38.61,38.63,75500.0,27.1021,27.1232,27.1021,27.1162,75500.0
2014-03-21 11:45:00,38.64,38.64,38.61,38.61,60600.0,27.1232,27.1232,27.1021,27.1021,60600.0
2014-03-21 11:50:00,38.61,38.62,38.59,38.62,113400.0,27.1021,27.1092,27.0881,27.1092,113400.0
2014-03-21 11:55:00,38.62,38.63,38.61,38.61,78300.0,27.1092,27.1162,27.1021,27.1021,78300.0
2014-03-21 12:00:00,38.61,38.62,38.61,38.61,48200.0,27.1021,27.1092,27.1021,27.1021,48200.0
2014-03-21 12:05:00,38.61,38.63,38.61,38.62,43400.0,27.1021,27.1162,27.1021,27.1092,43400.0
2014-03-21 12:10:00,38.63,38.63,38.61,38.61,101000.0,27.1162,27.1162,27.1021,27.1021,101000.0
2014-03-21 12:15:00,38.62,38.63,38.61,38.61,57500.0,27.1092,27.1162,27.1021,27.1021,57500.0
2014-03-21 12:20:00,38.61,38.61,38.57,38.57,131800.0,27.1021,27.1021,27.0741,27.0741,131800.0
2014-03-21 12:25:00,38.58,38.58,38.54,38.55,106100.0,27.0811,27.0811,27.053,27.06,106100.0
2014-03-21 12:30:00,38.55,38.55,38.53,38.54,54800.0,27.06,27.06,27.046,27.053,54800.0
2014-03-21 12:35:00,38.53,38.55,38.53,38.54,65900.0,27.046,27.06,27.046,27.053,65900.0
2014-03-21 12:40:00,38.53,38.54,38.5,38.53,79400.0,27.046,27.053,27.0249,27.046,79400.0
2014-03-21 12:45:00,38.52,38.53,38.52,38.52,38200.0,27.039,27.046,27.039,27.039,38200.0
2014-03-21 12:50:00,38.51,38.52,38.5,38.51,45900.0,27.032,27.039,27.0249,27.032,45900.0
2014-03-21 12:55:00,38.52,38.52,38.51,38.51,42600.0,27.039,27.039,27.032,27.032,42600.0
2014-03-21 13:00:00,38.51,38.53,38.51,38.52,74500.0,27.032,27.046,27.032,27.039,74500.0
2014-03-21 13:05:00,38.52,38.53,38.52,38.52,36100.0,27.039,27.046,27.039,27.039,36100.0
2014-03-21 13:10:00,38.52,38.53,38.47,38.48,86700.0,27.039,27.046,27.0039,27.0109,86700.0
2014-03-21 13:15:00,38.48,38.5,38.48,38.5,52000.0,27.0109,27.0249,27.0109,27.0249,52000.0
2014-03-21 13:20:00,38.49,38.5,38.45,38.46,63400.0,27.0179,27.0249,26.9898,26.9969,63400.0
2014-03-21 13:25:00,38.46,38.47,38.44,38.47,97900.0,26.9969,27.0039,26.9828,27.0039,97900.0
2014-03-21 13:30:00,38.47,38.48,38.45,38.46,90900.0,27.0039,27.0109,26.9898,26.9969,90900.0
2014-03-21 13:35:00,38.47,38.48,38.46,38.48,36900.0,27.0039,27.0109,26.9969,27.0109,36900.0
2014-03-21 13:40:00,38.48,38.48,38.44,38.44,52100.0,27.0109,27.0109,26.9828,26.9828,52100.0
2014-03-21 13:45:00,38.44,38.44,38.41,38.44,48900.0,26.9828,26.9828,26.9618,26.9828,48900.0
2014-03-21 13:50:00,38.43,38.48,38.43,38.47,106100.0,26.9758,27.0109,26.9758,27.0039,106100.0
2014-03-21 13:55:00,38.48,38.49,38.45,38.45,124100.0,27.0109,27.0179,26.9898,26.9898,124100.0
2014-03-21 14:00:00,38.46,38.46,38.43,38.45,76100.0,26.9969,26.9969,26.9758,26.9898,76100.0
2014-03-21 14:05:00,38.45,38.49,38.45,38.49,112600.0,26.9898,27.0179,26.9898,27.0179,112600.0
2014-03-21 14:10:00,38.49,38.49,38.47,38.47,96500.0,27.0179,27.0179,27.0039,27.0039,96500.0
2014-03-21 14:15:00,38.47,38.5,38.45,38.45,99300.0,27.0039,27.0249,26.9898,26.9898,99300.0
2014-03-21 14:20:00,38.45,38.48,38.45,38.47,71600.0,26.9898,27.0109,26.9898,27.0039,71600.0
2014-03-21 14:25:00,38.47,38.48,38.42,38.43,114000.0,27.0039,27.0109,26.9688,26.9758,114000.0
2014-03-21 14:30:00,38.42,38.44,38.39,38.42,143300.0,26.9688,26.9828,26.9477,26.9688,143300.0
2014-03-21 14:35:00,38.43,38.48,38.42,38.47,121800.0,26.9758,27.0109,26.9688,27.0039,121800.0
2014-03-21 14:40:00,38.47,38.48,38.45,38.48,93900.0,27.0039,27.0109,26.9898,27.0109,93900.0
2014-03-21 14:45:00,38.48,38.5,38.47,38.49,117600.0,27.0109,27.0249,27.0039,27.0179,117600.0
2014-03-21 14:50:00,38.49,38.52,38.49,38.51,107700.0,27.0179,27.039,27.0179,27.032,107700.0
2014-03-21 14:55:00,38.51,38.51,38.5,38.51,35700.0,27.032,27.032,27.0249,27.032,35700.0
2014-03-21 15:00:00,38.5,38.51,38.46,38.48,189400.0,27.0249,27.032,26.9969,27.0109,189400.0
2014-03-21 15:05:00,38.47,38.5,38.45,38.5,144100.0,27.0039,27.0249,26.9898,27.0249,144100.0
2014-03-21 15:10:00,38.5,38.52,38.5,38.5,164900.0,27.0249,27.039,27.0249,27.0249,164900.0
2014-03-21 15:15:00,38.5,38.51,38.47,38.48,152200.0,27.0249,27.032,27.0039,27.0109,152200.0
2014-03-21 15:20:00,38.48,38.49,38.44,38.48,181200.0,27.0109,27.0179,26.9828,27.0109,181200.0
2014-03-21 15:25:00,38.49,38.52,38.47,38.51,197300.0,27.0179,27.039,27.0039,27.032,197300.0
2014-03-21 15:30:00,38.51,38.52,38.46,38.47,107200.0,27.032,27.039,26.9969,27.0039,107200.0
2014-03-21 15:35:00,38.46,38.47,38.43,38.43,194100.0,26.9969,27.0039,26.9758,26.9758,194100.0
2014-03-21 15:40:00,38.43,38.44,38.39,38.43,206900.0,26.9758,26.9828,26.9477,26.9758,206900.0
2014-03-21 15:45:00,38.43,38.43,38.36,38.39,312500.0,26.9758,26.9758,26.9267,26.9477,312500.0
2014-03-21 15:50:00,38.39,38.42,38.38,38.39,282600.0,26.9477,26.9688,26.9407,26.9477,282600.0
2014-03-21 15:55:00,38.4,38.45,38.38,38.43,960100.0,26.9547,26.9898,26.9407,26.9758,960100.0
2014-03-24 09:30:00,38.48,38.54,38.45,38.5,391500.0,27.0109,27.053,26.9898,27.0249,391500.0
2014-03-24 09:35:00,38.5,38.51,38.41,38.45,168900.0,27.0249,27.032,26.9618,26.9898,168900.0
2014-03-24 09:40:00,38.46,38.5,38.35,38.36,329900.0,26.9969,27.0249,26.9196,26.9267,329900.0
2014-03-24 09:45:00,38.37,38.4,38.3,38.34,171600.0,26.9337,26.9547,26.8845,26.9126,171600.0
2014-03-24 09:50:00,38.35,38.37,38.33,38.33,153900.0,26.9196,26.9337,26.9056,26.9056,153900.0
2014-03-24 09:55:00,38.33,38.35,38.29,38.31,279800.0,26.9056,26.9196,26.8775,26.8916,279800.0
2014-03-24 10:00:00,38.3,38.32,38.21,38.22,355900.0,26.8845,26.8986,26.8214,26.8284,355900.0
2014-03-24 10:05:00,38.23,38.3,38.2,38.28,144400.0,26.8354,26.8845,26.8144,26.8705,144400.0
2014-03-24 10:10:00,38.29,38.35,38.28,38.33,146800.0,26.8775,26.9196,26.8705,26.9056,146800.0
2014-03-24 10:15:00,38.34,38.36,38.33,38.35,103700.0,26.9126,26.9267,26.9056,26.9196,103700.0
2014-03-24 10:20:00,38.36,38.36,38.32,38.32,100200.0,26.9267,26.9267,26.8986,26.8986,100200.0
2014-03-24 10:25:00,38.33,38.35,38.27,38.29,402700.0,26.9056,26.9196,26.8635,26.8775,402700.0
2014-03-24 10:30:00,38.3,38.3,38.25,38.27,152800.0,26.8845,26.8845,26.8494,26.8635,152800.0
2014-03-24 10:35:00,38.27,38.31,38.27,38.3,139600.0,26.8635,26.8916,26.8635,26.8845,139600.0
2014-03-24 10:40:00,38.3,38.35,38.29,38.34,169000.0,26.8845,26.9196,26.8775,26.9126,169000.0
2014-03-24 10:45:00,38.35,38.38,38.34,38.36,205700.0,26.9196,26.9407,26.9126,26.9267,205700.0
2014-03-24 10:50:00,38.35,38.39,38.34,38.38,122200.0,26.9196,26.9477,26.9126,26.9407,122200.0
2014-03-24 10:55:00,38.39,38.39,38.34,38.35,130800.0,26.9477,26.9477,26.9126,26.9196,130800.0
2014-03-24 11:00:00,38.34,38.36,38.3,38.36,165800.0,26.9126,26.9267,26.8845,26.9267,165800.0
2014-03-24 11:05:00,38.36,38.38,38.33,38.38,186700.0,26.9267,26.9407,26.9056,26.9407,186700.0
2014-03-24 11:10:00,38.38,38.41,38.37,38.41,209600.0,26.9407,26.9618,26.9337,26.9618,209600.0
2014-03-24 11:15:00,38.4,38.41,38.35,38.36,410500.0,26.9547,26.9618,26.9196,26.9267,410500.0
2014-03-24 11:20:00,38.35,38.35,38.34,38.34,47500.0,26.9196,26.9196,26.9126,26.9126,47500.0
2014-03-24 11:25:00,38.34,38.35,38.32,38.35,124300.0,26.9126,26.9196,26.8986,26.9196,124300.0
2014-03-24 11:30:00,38.35,38.35,38.3,38.33,134400.0,26.9196,26.9196,26.8845,26.9056,134400.0
2014-03-24 11:35:00,38.33,38.34,38.32,38.32,71600.0,26.9056,26.9126,26.8986,26.8986,71600.0
2014-03-24 11:40:00,38.33,38.34,38.32,38.33,58100.0,26.9056,26.9126,26.8986,26.9056,58100.0
2014-03-24 11:45:00,38.33,38.35,38.32,38.34,104000.0,26.9056,26.9196,26.8986,26.9126,104000.0
2014-03-24 11:50:00,38.34,38.39,38.34,38.39,66400.0,26.9126,26.9477,26.9126,26.9477,66400.0
2014-03-24 11:55:00,38.39,38.41,38.37,38.38,278200.0,26.9477,26.9618,26.9337,26.9407,278200.0
2014-03-24 12:00:00,38.37,38.39,38.36,38.38,43700.0,26.9337,26.9477,26.9267,26.9407,43700.0
2014-03-24 12:05:00,38.39,38.39,38.34,38.36,129200.0,26.9477,26.9477,26.9126,26.9267,129200.0
2014-03-24 12:10:00,38.36,38.37,38.34,38.36,55600.0,26.9267,26.9337,26.9126,26.9267,55600.0
2014-03-24 12:15:00,38.35,38.37,38.35,38.36,54600.0,26.9196,26.9337,26.9196,26.9267,54600.0
2014-03-24 12:20:00,38.37,38.37,38.36,38.37,39200.0,26.9337,26.9337,26.9267,26.9337,39200.0
2014-03-24 12:25:00,38.37,38.37,38.3,38.3,118600.0,26.9337,26.9337,26.8845,26.8845,118600.0
2014-03-24 12:30:00,38.31,38.32,38.29,38.3,84600.0,26.8916,26.8986,26.8775,26.8845,84600.0
2014-03-24 12:35:00,38.3,38.33,38.29,38.32,94200.0,26.8845,26.9056,26.8775,26.8986,94200.0
2014-03-24 12:40:00,38.32,38.32,38.29,38.31,65500.0,26.8986,26.8986,26.8775,26.8916,65500.0
2014-03-24 12:45:00,38.3,38.31,38.29,38.31,92900.0,26.8845,26.8916,26.8775,26.8916,92900.0
2014-03-24 12:50:00,38.31,38.33,38.29,38.32,88500.0,26.8916,26.9056,26.8775,26.8986,88500.0
2014-03-24 12:55:00,38.32,38.37,38.31,38.37,91600.0,26.8986,26.9337,26.8916,26.9337,91600.0
2014-03-24 13:00:00,38.37,38.4,38.36,38.39,102800.0,26.9337,26.9547,26.9267,26.9477,102800.0
2014-03-24 13:05:00,38.39,38.4,38.36,38.37,58600.0,26.9477,26.9547,26.9267,26.9337,58600.0
2014-03-24 13:10:00,38.37,38.38,38.36,38.38,40200.0,26.9337,26.9407,26.9267,26.9407,40200.0
2014-03-24 13:15:00,38.38,38.39,38.37,38.39,41600.0,26.9407,26.9477,26.9337,26.9477,41600.0
2014-03-24 13:20:00,38.39,38.4,38.38,38.39,74200.0,26.9477,26.9547,26.9407,26.9477,74200.0
2014-03-24 13:25:00,38.39,38.4,38.37,38.39,30300.0,26.9477,26.9547,26.9337,26.9477,30300.0
2014-03-24 13:30:00,38.39,38.43,38.38,38.43,86200.0,26.9477,26.9758,26.9407,26.9758,86200.0
2014-03-24 13:35:00,38.43,38.45,38.41,38.42,93600.0,26.9758,26.9898,26.9618,26.9688,93600.0
2014-03-24 13:40:00,38.41,38.44,38.4,38.42,70000.0,26.9618,26.9828,26.9547,26.9688,70000.0
2014-03-24 13:45:00,38.42,38.42,38.39,38.39,62900.0,26.9688,26.9688,26.9477,26.9477,62900.0
2014-03-24 13:50:00,38.4,38.43,38.38,38.43,124200.0,26.9547,26.9758,26.9407,26.9758,124200.0
2014-03-24 13:55:00,38.43,38.46,38.43,38.46,92400.0,26.9758,26.9969,26.9758,26.9969,92400.0
2014-03-24 14:00:00,38.45,38.47,38.44,38.46,53600.0,26.9898,27.0039,26.9828,26.9969,53600.0
2014-03-24 14:05:00,38.46,38.46,38.43,38.43,247800.0,26.9969,26.9969,26.9758,26.9758,247800.0
2014-03-24 14:10:00,38.43,38.44,38.42,38.42,32400.0,26.9758,26.9828,26.9688,26.9688,32400.0
2014-03-24 14:15:00,38.43,38.43,38.39,38.4,75700.0,26.9758,26.9758,26.9477,26.9547,75700.0
2014-03-24 14:20:00,38.4,38.41,38.39,38.4,45500.0,26.9547,26.9618,26.9477,26.9547,45500.0
2014-03-24 14:25:00,38.4,38.43,38.39,38.43,59800.0,26.9547,26.9758,26.9477,26.9758,59800.0
2014-03-24 14:30:00,38.42,38.43,38.39,38.39,97700.0,26.9688,26.9758,26.9477,26.9477,97700.0
2014-03-24 14:35:00,38.39,38.4,38.38,38.38,61600.0,26.9477,26.9547,26.9407,26.9407,61600.0
2014-03-24 14:40:00,38.38,38.41,38.38,38.41,52900.0,26.9407,26.9618,26.9407,26.9618,52900.0
2014-03-24 14:45:00,38.4,38.43,38.4,38.4,93400.0,26.9547,26.9758,26.9547,26.9547,93400.0
2014-03-24 14:50:00,38.4,38.41,38.37,38.37,100400.0,26.9547,26.9618,26.9337,26.9337,100400.0
2014-03-24 14:55:00,38.37,38.38,38.35,38.35,101300.0,26.9337,26.9407,26.9196,26.9196,101300.0
2014-03-24 15:00:00,38.35,38.37,38.35,38.35,79000.0,26.9196,26.9337,26.9196,26.9196,79000.0
2014-03-24 15:05:00,38.35,38.36,38.35,38.35,63500.0,26.9196,26.9267,26.9196,26.9196,63500.0
2014-03-24 15:10:00,38.35,38.36,38.34,38.34,124500.0,26.9196,26.9267,26.9126,26.9126,124500.0
2014-03-24 15:15:00,38.34,38.35,38.34,38.34,71100.0,26.9126,26.9196,26.9126,26.9126,71100.0
2014-03-24 15:20:00,38.34,38.37,38.34,38.37,83800.0,26.9126,26.9337,26.9126,26.9337,83800.0
2014-03-24 15:25:00,38.37,38.43,38.36,38.43,229200.0,26.9337,26.9758,26.9267,26.9758,229200.0
2014-03-24 15:30:00,38.42,38.45,38.39,38.4,298100.0,26.9688,26.9898,26.9477,26.9547,298100.0
2014-03-24 15:35:00,38.41,38.41,38.38,38.39,108600.0,26.9618,26.9618,26.9407,26.9477,108600.0
2014-03-24 15:40:00,38.38,38.41,38.38,38.4,421600.0,26.9407,26.9618,26.9407,26.9547,421600.0
2014-03-24 15:45:00,38.4,38.43,38.38,38.4,428900.0,26.9547,26.9758,26.9407,26.9547,428900.0
2014-03-24 15:50:00,38.41,38.42,38.39,38.42,233700.0,26.9618,26.9688,26.9477,26.9688,233700.0
2014-03-24 15:55:00,38.42,38.42,38.38,38.38,589300.0,26.9688,26.9688,26.9407,26.9407,589300.0
2014-03-25 09:30:00,38.49,38.59,38.46,38.59,498000.0,27.0179,27.0881,26.9969,27.0881,498000.0
2014-03-25 09:35:00,38.59,38.6,38.54,38.57,161100.0,27.0881,27.0951,27.053,27.0741,161100.0
2014-03-25 09:40:00,38.57,38.6,38.56,38.6,322300.0,27.0741,27.0951,27.0671,27.0951,322300.0
2014-03-25 09:45:00,38.6,38.65,38.59,38.64,360900.0,27.0951,27.1302,27.0881,27.1232,360900.0
2014-03-25 09:50:00,38.64,38.67,38.63,38.66,289900.0,27.1232,27.1443,27.1162,27.1372,289900.0
2014-03-25 09:55:00,38.66,38.73,38.64,38.72,464400.0,27.1372,27.1864,27.1232,27.1794,464400.0
2014-03-25 10:00:00,38.72,38.75,38.64,38.65,270400.0,27.1794,27.2004,27.1232,27.1302,270400.0
2014-03-25 10:05:00,38.66,38.7,38.63,38.67,371700.0,27.1372,27.1653,27.1162,27.1443,371700.0
2014-03-25 10:10:00,38.68,38.73,38.67,38.69,415200.0,27.1513,27.1864,27.1443,27.1583,415200.0
2014-03-25 10:15:00,38.68,38.69,38.65,38.67,106800.0,27.1513,27.1583,27.1302,27.1443,106800.0
2014-03-25 10:20:00,38.67,38.72,38.67,38.72,112000.0,27.1443,27.1794,27.1443,27.1794,112000.0
2014-03-25 10:25:00,38.72,38.73,38.7,38.7,96300.0,27.1794,27.1864,27.1653,27.1653,96300.0
2014-03-25 10:30:00,38.7,38.75,38.69,38.73,323300.0,27.1653,27.2004,27.1583,27.1864,323300.0
2014-03-25 10:35:00,38.73,38.77,38.71,38.76,410100.0,27.1864,27.2145,27.1723,27.2074,410100.0
2014-03-25 10:40:00,38.76,38.78,38.75,38.77,193400.0,27.2074,27.2215,27.2004,27.2145,193400.0
2014-03-25 10:45:00,38.77,38.78,38.75,38.77,116900.0,27.2145,27.2215,27.2004,27.2145,116900.0
2014-03-25 10:50:00,38.77,38.77,38.72,38.75,182300.0,27.2145,27.2145,27.1794,27.2004,182300.0
2014-03-25 10:55:00,38.74,38.75,38.73,38.75,149400.0,27.1934,27.2004,27.1864,27.2004,149400.0
2014-03-25 11:00:00,38.74,38.78,38.73,38.75,700800.0,27.1934,27.2215,27.1864,27.2004,700800.0
2014-03-25 11:05:00,38.75,38.75,38.69,38.69,148000.0,27.2004,27.2004,27.1583,27.1583,148000.0
2014-03-25 11:10:00,38.69,38.71,38.67,38.71,121000.0,27.1583,27.1723,27.1443,27.1723,121000.0
2014-03-25 11:15:00,38.71,38.72,38.69,38.69,173700.0,27.1723,27.1794,27.1583,27.1583,173700.0
2014-03-25 11:20:00,38.68,38.72,38.68,38.72,98400.0,27.1513,27.1794,27.1513,27.1794,98400.0
2014-03-25 11:25:00,38.71,38.72,38.71,38.72,110600.0,27.1723,27.1794,27.1723,27.1794,110600.0
2014-03-25 11:30:00,38.72,38.75,38.71,38.72,169300.0,27.1794,27.2004,27.1723,27.1794,169300.0
2014-03-25 11:35:00,38.72,38.78,38.71,38.77,140800.0,27.1794,27.2215,27.1723,27.2145,140800.0
2014-03-25 11:40:00,38.77,38.8,38.77,38.8,179100.0,27.2145,27.2355,27.2145,27.2355,179100.0
2014-03-25 11:45:00,38.79,38.8,38.77,38.77,185000.0,27.2285,27.2355,27.2145,27.2145,185000.0
2014-03-25 11:50:00,38.77,38.79,38.77,38.79,55900.0,27.2145,27.2285,27.2145,27.2285,55900.0
2014-03-25 11:55:00,38.79,38.8,38.76,38.8,216400.0,27.2285,27.2355,27.2074,27.2355,216400.0
2014-03-25 12:00:00,38.79,38.8,38.77,38.79,208700.0,27.2285,27.2355,27.2145,27.2285,208700.0
2014-03-25 12:05:00,38.78,38.8,38.78,38.79,138300.0,27.2215,27.2355,27.2215,27.2285,138300.0
2014-03-25 12:10:00,38.78,38.8,38.78,38.8,159200.0,27.2215,27.2355,27.2215,27.2355,159200.0
2014-03-25 12:15:00,38.79,38.8,38.78,38.79,94100.0,27.2285,27.2355,27.2215,27.2285,94100.0
2014-03-25 12:20:00,38.79,38.79,38.75,38.76,384100.0,27.2285,27.2285,27.2004,27.2074,384100.0
2014-03-25 12:25:00,38.76,38.77,38.72,38.73,273700.0,27.2074,27.2145,27.1794,27.1864,273700.0
2014-03-25 12:30:00,38.73,38.76,38.73,38.75,87900.0,27.1864,27.2074,27.1864,27.2004,87900.0
2014-03-25 12:35:00,38.74,38.75,38.71,38.72,89400.0,27.1934,27.2004,27.1723,27.1794,89400.0
2014-03-25 12:40:00,38.71,38.73,38.68,38.68,77000.0,27.1723,27.1864,27.1513,27.1513,77000.0
2014-03-25 12:45:00,38.69,38.7,38.68,38.69,51900.0,27.1583,27.1653,27.1513,27.1583,51900.0
2014-03-25 12:50:00,38.69,38.71,38.68,38.68,88200.0,27.1583,27.1723,27.1513,27.1513,88200.0
2014-03-25 12:55:00,38.68,38.7,38.67,38.67,92200.0,27.1513,27.1653,27.1443,27.1443,92200.0
2014-03-25 13:00:00,38.67,38.69,38.65,38.69,150600.0,27.1443,27.1583,27.1302,27.1583,150600.0
2014-03-25 13:05:00,38.69,38.7,38.68,38.69,63400.0,27.1583,27.1653,27.1513,27.1583,63400.0
2014-03-25 13:10:00,38.69,38.69,38.66,38.67,99300.0,27.1583,27.1583,27.1372,27.1443,99300.0
2014-03-25 13:15:00,38.67,38.67,38.66,38.67,30700.0,27.1443,27.1443,27.1372,27.1443,30700.0
2014-03-25 13:20:00,38.67,38.73,38.67,38.72,168600.0,27.1443,27.1864,27.1443,27.1794,168600.0
2014-03-25 13:25:00,38.72,38.73,38.71,38.72,145800.0,27.1794,27.1864,27.1723,27.1794,145800.0
2014-03-25 13:30:00,38.72,38.75,38.71,38.75,111700.0,27.1794,27.2004,27.1723,27.2004,111700.0
2014-03-25 13:35:00,38.75,38.77,38.74,38.75,118200.0,27.2004,27.2145,27.1934,27.2004,118200.0
2014-03-25 13:40:00,38.75,38.76,38.72,38.76,132600.0,27.2004,27.2074,27.1794,27.2074,132600.0
2014-03-25 13:45:00,38.75,38.77,38.74,38.76,61900.0,27.2004,27.2145,27.1934,27.2074,61900.0
2014-03-25 13:50:00,38.76,38.76,38.74,38.76,161600.0,27.2074,27.2074,27.1934,27.2074,161600.0
2014-03-25 13:55:00,38.75,38.76,38.74,38.75,83800.0,27.2004,27.2074,27.1934,27.2004,83800.0
2014-03-25 14:00:00,38.75,38.76,38.73,38.73,94900.0,27.2004,27.2074,27.1864,27.1864,94900.0
2014-03-25 14:05:00,38.73,38.73,38.7,38.7,95600.0,27.1864,27.1864,27.1653,27.1653,95600.0
2014-03-25 14:10:00,38.71,38.71,38.68,38.68,123900.0,27.1723,27.1723,27.1513,27.1513,123900.0
2014-03-25 14:15:00,38.69,38.7,38.65,38.66,218500.0,27.1583,27.1653,27.1302,27.1372,218500.0
2014-03-25 14:20:00,38.66,38.66,38.63,38.64,128800.0,27.1372,27.1372,27.1162,27.1232,128800.0
2014-03-25 14:25:00,38.64,38.64,38.61,38.62,159800.0,27.1232,27.1232,27.1021,27.1092,159800.0
2014-03-25 14:30:00,38.62,38.62,38.61,38.62,54700.0,27.1092,27.1092,27.1021,27.1092,54700.0
2014-03-25 14:35:00,38.62,38.63,38.61,38.62,98400.0,27.1092,27.1162,27.1021,27.1092,98400.0
2014-03-25 14:40:00,38.61,38.62,38.59,38.6,321900.0,27.1021,27.1092,27.0881,27.0951,321900.0
2014-03-25 14:45:00,38.61,38.65,38.6,38.63,260500.0,27.1021,27.1302,27.0951,27.1162,260500.0
2014-03-25 14:50:00,38.63,38.64,38.61,38.61,194400.0,27.1162,27.1232,27.1021,27.1021,194400.0
2014-03-25 14:55:00,38.61,38.62,38.6,38.6,88800.0,27.1021,27.1092,27.0951,27.0951,88800.0
2014-03-25 15:00:00,38.61,38.63,38.6,38.62,71000.0,27.1021,27.1162,27.0951,27.1092,71000.0
2014-03-25 15:05:00,38.62,38.63,38.62,38.62,95400.0,27.1092,27.1162,27.1092,27.1092,95400.0
2014-03-25 15:10:00,38.63,38.64,38.6,38.63,202600.0,27.1162,27.1232,27.0951,27.1162,202600.0
2014-03-25 15:15:00,38.64,38.67,38.63,38.66,182000.0,27.1232,27.1443,27.1162,27.1372,182000.0
2014-03-25 15:20:00,38.67,38.69,38.64,38.64,141700.0,27.1443,27.1583,27.1232,27.1232,141700.0
2014-03-25 15:25:00,38.65,38.65,38.63,38.64,136700.0,27.1302,27.1302,27.1162,27.1232,136700.0
2014-03-25 15:30:00,38.65,38.68,38.64,38.64,571300.0,27.1302,27.1513,27.1232,27.1232,571300.0
2014-03-25 15:35:00,38.65,38.65,38.64,38.65,98800.0,27.1302,27.1302,27.1232,27.1302,98800.0
2014-03-25 15:40:00,38.64,38.67,38.63,38.66,220700.0,27.1232,27.1443,27.1162,27.1372,220700.0
2014-03-25 15:45:00,38.66,38.66,38.63,38.64,273200.0,27.1372,27.1372,27.1162,27.1232,273200.0
2014-03-25 15:50:00,38.64,38.66,38.63,38.65,317200.0,27.1232,27.1372,27.1162,27.1302,317200.0
2014-03-25 15:55:00,38.64,38.65,38.6,38.63,747500.0,27.1232,27.1302,27.0951,27.1162,747500.0
2014-03-26 09:30:00,38.69,38.75,38.65,38.65,351600.0,27.1583,27.2004,27.1302,27.1302,351600.0
2014-03-26 09:35:00,38.66,38.66,38.62,38.63,197600.0,27.1372,27.1372,27.1092,27.1162,197600.0
2014-03-26 09:40:00,38.64,38.66,38.63,38.65,161500.0,27.1232,27.1372,27.1162,27.1302,161500.0
2014-03-26 09:45:00,38.64,38.67,38.62,38.62,303700.0,27.1232,27.1443,27.1092,27.1092,303700.0
2014-03-26 09:50:00,38.63,38.65,38.61,38.62,206000.0,27.1162,27.1302,27.1021,27.1092,206000.0
2014-03-26 09:55:00,38.62,38.69,38.62,38.69,192700.0,27.1092,27.1583,27.1092,27.1583,192700.0
2014-03-26 10:00:00,38.68,38.75,38.66,38.75,134700.0,27.1513,27.2004,27.1372,27.2004,134700.0
2014-03-26 10:05:00,38.74,38.76,38.71,38.75,152700.0,27.1934,27.2074,27.1723,27.2004,152700.0
2014-03-26 10:10:00,38.76,38.78,38.75,38.77,83500.0,27.2074,27.2215,27.2004,27.2145,83500.0
2014-03-26 10:15:00,38.77,38.77,38.73,38.74,124400.0,27.2145,27.2145,27.1864,27.1934,124400.0
2014-03-26 10:20:00,38.75,38.78,38.73,38.77,116600.0,27.2004,27.2215,27.1864,27.2145,116600.0
2014-03-26 10:25:00,38.78,38.78,38.75,38.77,47800.0,27.2215,27.2215,27.2004,27.2145,47800.0
2014-03-26 10:30:00,38.77,38.77,38.74,38.75,80500.0,27.2145,27.2145,27.1934,27.2004,80500.0
2014-03-26 10:35:00,38.74,38.78,38.74,38.78,51700.0,27.1934,27.2215,27.1934,27.2215,51700.0
2014-03-26 10:40:00,38.77,38.78,38.76,38.76,53000.0,27.2145,27.2215,27.2074,27.2074,53000.0
2014-03-26 10:45:00,38.76,38.77,38.71,38.73,223700.0,27.2074,27.2145,27.1723,27.1864,223700.0
2014-03-26 10:50:00,38.73,38.75,38.73,38.73,67800.0,27.1864,27.2004,27.1864,27.1864,67800.0
2014-03-26 10:55:00,38.73,38.76,38.73,38.76,40900.0,27.1864,27.2074,27.1864,27.2074,40900.0
2014-03-26 11:00:00,38.76,38.8,38.75,38.8,131900.0,27.2074,27.2355,27.2004,27.2355,131900.0
2014-03-26 11:05:00,38.8,38.8,38.79,38.8,44300.0,27.2355,27.2355,27.2285,27.2355,44300.0
2014-03-26 11:10:00,38.79,38.8,38.79,38.79,60300.0,27.2285,27.2355,27.2285,27.2285,60300.0
2014-03-26 11:15:00,38.8,38.84,38.79,38.83,141400.0,27.2355,27.2636,27.2285,27.2566,141400.0
2014-03-26 11:20:00,38.83,38.88,38.83,38.87,115700.0,27.2566,27.2917,27.2566,27.2847,115700.0
2014-03-26 11:25:00,38.87,38.9,38.86,38.9,143800.0,27.2847,27.3057,27.2776,27.3057,143800.0
2014-03-26 11:30:00,38.9,38.9,38.88,38.89,76200.0,27.3057,27.3057,27.2917,27.2987,76200.0
2014-03-26 11:35:00,38.89,38.93,38.88,38.92,137700.0,27.2987,27.3268,27.2917,27.3198,137700.0
2014-03-26 11:40:00,38.93,38.94,38.85,38.85,144000.0,27.3268,27.3338,27.2706,27.2706,144000.0
2014-03-26 11:45:00,38.85,38.87,38.84,38.86,72000.0,27.2706,27.2847,27.2636,27.2776,72000.0
2014-03-26 11:50:00,38.86,38.9,38.86,38.9,134700.0,27.2776,27.3057,27.2776,27.3057,134700.0
2014-03-26 11:55:00,38.9,38.91,38.88,38.9,120100.0,27.3057,27.3127,27.2917,27.3057,120100.0
2014-03-26 12:00:00,38.9,38.92,38.9,38.9,141900.0,27.3057,27.3198,27.3057,27.3057,141900.0
2014-03-26 12:05:00,38.9,38.91,38.88,38.91,98100.0,27.3057,27.3127,27.2917,27.3127,98100.0
2014-03-26 12:10:00,38.9,38.91,38.89,38.89,71800.0,27.3057,27.3127,27.2987,27.2987,71800.0
2014-03-26 12:15:00,38.89,38.93,38.89,38.91,74900.0,27.2987,27.3268,27.2987,27.3127,74900.0
2014-03-26 12:20:00,38.91,38.92,38.88,38.88,114800.0,27.3127,27.3198,27.2917,27.2917,114800.0
2014-03-26 12:25:00,38.88,38.89,38.86,38.87,123300.0,27.2917,27.2987,27.2776,27.2847,123300.0
2014-03-26 12:30:00,38.87,38.91,38.86,38.9,95200.0,27.2847,27.3127,27.2776,27.3057,95200.0
2014-03-26 12:35:00,38.9,38.92,38.89,38.89,105800.0,27.3057,27.3198,27.2987,27.2987,105800.0
2014-03-26 12:40:00,38.89,38.89,38.86,38.86,52000.0,27.2987,27.2987,27.2776,27.2776,52000.0
2014-03-26 12:45:00,38.87,38.88,38.86,38.88,60800.0,27.2847,27.2917,27.2776,27.2917,60800.0
2014-03-26 12:50:00,38.88,38.89,38.86,38.86,75500.0,27.2917,27.2987,27.2776,27.2776,75500.0
2014-03-26 12:55:00,38.86,38.87,38.85,38.86,60600.0,27.2776,27.2847,27.2706,27.2776,60600.0
2014-03-26 13:00:00,38.87,38.88,38.86,38.86,35500.0,27.2847,27.2917,27.2776,27.2776,35500.0
2014-03-26 13:05:00,38.86,38.87,38.83,38.86,62500.0,27.2776,27.2847,27.2566,27.2776,62500.0
2014-03-26 13:10:00,38.85,38.86,38.85,38.85,33000.0,27.2706,27.2776,27.2706,27.2706,33000.0
2014-03-26 13:15:00,38.86,38.87,38.85,38.87,53300.0,27.2776,27.2847,27.2706,27.2847,53300.0
2014-03-26 13:20:00,38.87,38.87,38.84,38.84,81200.0,27.2847,27.2847,27.2636,27.2636,81200.0
2014-03-26 13:25:00,38.85,38.85,38.8,38.8,127200.0,27.2706,27.2706,27.2355,27.2355,127200.0
2014-03-26 13:30:00,38.8,38.8,38.75,38.76,124300.0,27.2355,27.2355,27.2004,27.2074,124300.0
2014-03-26 13:35:00,38.77,38.78,38.75,38.76,114000.0,27.2145,27.2215,27.2004,27.2074,114000.0
2014-03-26 13:40:00,38.76,38.76,38.69,38.72,111900.0,27.2074,27.2074,27.1583,27.1794,111900.0
2014-03-26 13:45:00,38.71,38.74,38.71,38.73,88600.0,27.1723,27.1934,27.1723,27.1864,88600.0
2014-03-26 13:50:00,38.74,38.74,38.71,38.74,72800.0,27.1934,27.1934,27.1723,27.1934,72800.0
2014-03-26 13:55:00,38.74,38.78,38.73,38.76,96200.0,27.1934,27.2215,27.1864,27.2074,96200.0
2014-03-26 14:00:00,38.77,38.77,38.74,38.76,49900.0,27.2145,27.2145,27.1934,27.2074,49900.0
2014-03-26 14:05:00,38.76,38.77,38.74,38.77,54600.0,27.2074,27.2145,27.1934,27.2145,54600.0
2014-03-26 14:10:00,38.76,38.77,38.69,38.69,172300.0,27.2074,27.2145,27.1583,27.1583,172300.0
2014-03-26 14:15:00,38.7,38.71,38.68,38.68,97700.0,27.1653,27.1723,27.1513,27.1513,97700.0
2014-03-26 14:20:00,38.68,38.74,38.67,38.71,102300.0,27.1513,27.1934,27.1443,27.1723,102300.0
2014-03-26 14:25:00,38.71,38.73,38.69,38.72,103900.0,27.1723,27.1864,27.1583,27.1794,103900.0
2014-03-26 14:30:00,38.72,38.72,38.69,38.7,74500.0,27.1794,27.1794,27.1583,27.1653,74500.0
2014-03-26 14:35:00,38.71,38.72,38.69,38.71,52300.0,27.1723,27.1794,27.1583,27.1723,52300.0
2014-03-26 14:40:00,38.7,38.75,38.7,38.74,51300.0,27.1653,27.2004,27.1653,27.1934,51300.0
2014-03-26 14:45:00,38.74,38.76,38.73,38.75,96200.0,27.1934,27.2074,27.1864,27.2004,96200.0
2014-03-26 14:50:00,38.75,38.75,38.73,38.73,70000.0,27.2004,27.2004,27.1864,27.1864,70000.0
2014-03-26 14:55:00,38.74,38.74,38.72,38.73,107700.0,27.1934,27.1934,27.1794,27.1864,107700.0
2014-03-26 15:00:00,38.73,38.74,38.72,38.73,74000.0,27.1864,27.1934,27.1794,27.1864,74000.0
2014-03-26 15:05:00,38.73,38.73,38.72,38.73,46500.0,27.1864,27.1864,27.1794,27.1864,46500.0
2014-03-26 15:10:00,38.73,38.73,38.71,38.73,124500.0,27.1864,27.1864,27.1723,27.1864,124500.0
2014-03-26 15:15:00,38.73,38.75,38.71,38.71,121900.0,27.1864,27.2004,27.1723,27.1723,121900.0
2014-03-26 15:20:00,38.71,38.73,38.69,38.71,128200.0,27.1723,27.1864,27.1583,27.1723,128200.0
2014-03-26 15:25:00,38.71,38.72,38.68,38.68,117800.0,27.1723,27.1794,27.1513,27.1513,117800.0
2014-03-26 15:30:00,38.68,38.69,38.67,38.69,83700.0,27.1513,27.1583,27.1443,27.1583,83700.0
2014-03-26 15:35:00,38.68,38.7,38.68,38.69,122700.0,27.1513,27.1653,27.1513,27.1583,122700.0
2014-03-26 15:40:00,38.69,38.71,38.67,38.69,223500.0,27.1583,27.1723,27.1443,27.1583,223500.0
2014-03-26 15:45:00,38.69,38.69,38.66,38.68,273700.0,27.1583,27.1583,27.1372,27.1513,273700.0
2014-03-26 15:50:00,38.67,38.68,38.64,38.66,239400.0,27.1443,27.1513,27.1232,27.1372,239400.0
2014-03-26 15:55:00,38.66,38.66,38.61,38.61,809500.0,27.1372,27.1372,27.1021,27.1021,809500.0
2014-03-27 09:30:00,38.51,38.6,38.48,38.55,491900.0,27.032,27.0951,27.0109,27.06,491900.0
2014-03-27 09:35:00,38.56,38.67,38.55,38.67,329800.0,27.0671,27.1443,27.06,27.1443,329800.0
2014-03-27 09:40:00,38.67,38.78,38.66,38.75,281800.0,27.1443,27.2215,27.1372,27.2004,281800.0
2014-03-27 09:45:00,38.76,38.8,38.76,38.78,205400.0,27.2074,27.2355,27.2074,27.2215,205400.0
2014-03-27 09:50:00,38.78,38.79,38.73,38.74,261200.0,27.2215,27.2285,27.1864,27.1934,261200.0
2014-03-27 09:55:00,38.74,38.77,38.72,38.76,467900.0,27.1934,27.2145,27.1794,27.2074,467900.0
2014-03-27 10:00:00,38.76,38.8,38.74,38.77,218200.0,27.2074,27.2355,27.1934,27.2145,218200.0
2014-03-27 10:05:00,38.77,38.83,38.76,38.83,179100.0,27.2145,27.2566,27.2074,27.2566,179100.0
2014-03-27 10:10:00,38.82,38.9,38.82,38.9,152800.0,27.2496,27.3057,27.2496,27.3057,152800.0
2014-03-27 10:15:00,38.9,38.96,38.88,38.94,322000.0,27.3057,27.3478,27.2917,27.3338,322000.0
2014-03-27 10:20:00,38.94,38.97,38.93,38.97,469100.0,27.3338,27.3548,27.3268,27.3548,469100.0
2014-03-27 10:25:00,38.96,38.97,38.87,38.9,258000.0,27.3478,27.3548,27.2847,27.3057,258000.0
2014-03-27 10:30:00,38.9,38.93,38.89,38.93,165200.0,27.3057,27.3268,27.2987,27.3268,165200.0
2014-03-27 10:35:00,38.93,38.94,38.91,38.94,77400.0,27.3268,27.3338,27.3127,27.3338,77400.0
2014-03-27 10:40:00,38.94,38.97,38.93,38.97,126200.0,27.3338,27.3548,27.3268,27.3548,126200.0
2014-03-27 10:45:00,38.97,38.98,38.96,38.98,119600.0,27.3548,27.3619,27.3478,27.3619,119600.0
2014-03-27 10:50:00,38.97,38.98,38.96,38.98,211500.0,27.3548,27.3619,27.3478,27.3619,211500.0
2014-03-27 10:55:00,38.98,38.98,38.96,38.97,161100.0,27.3619,27.3619,27.3478,27.3548,161100.0
2014-03-27 11:00:00,38.97,39.0,38.96,39.0,250600.0,27.3548,27.3759,27.3478,27.3759,250600.0
2014-03-27 11:05:00,39.0,39.0,38.96,38.96,172700.0,27.3759,27.3759,27.3478,27.3478,172700.0
2014-03-27 11:10:00,38.97,38.98,38.96,38.98,280100.0,27.3548,27.3619,27.3478,27.3619,280100.0
2014-03-27 11:15:00,38.98,39.0,38.97,38.99,146500.0,27.3619,27.3759,27.3548,27.3689,146500.0
2014-03-27 11:20:00,38.99,39.0,38.97,38.99,106100.0,27.3689,27.3759,27.3548,27.3689,106100.0
2014-03-27 11:25:00,38.99,38.99,38.98,38.99,37300.0,27.3689,27.3689,27.3619,27.3689,37300.0
2014-03-27 11:30:00,38.99,38.99,38.89,38.91,305900.0,27.3689,27.3689,27.2987,27.3127,305900.0
2014-03-27 11:35:00,38.9,38.91,38.87,38.91,141100.0,27.3057,27.3127,27.2847,27.3127,141100.0
2014-03-27 11:40:00,38.91,38.91,38.87,38.91,184200.0,27.3127,27.3127,27.2847,27.3127,184200.0
2014-03-27 11:45:00,38.91,38.95,38.9,38.95,129200.0,27.3127,27.3408,27.3057,27.3408,129200.0
2014-03-27 11:50:00,38.94,38.94,38.89,38.91,131100.0,27.3338,27.3338,27.2987,27.3127,131100.0
2014-03-27 11:55:00,38.91,38.91,38.89,38.91,86100.0,27.3127,27.3127,27.2987,27.3127,86100.0
2014-03-27 12:00:00,38.91,38.92,38.86,38.86,101700.0,27.3127,27.3198,27.2776,27.2776,101700.0
2014-03-27 12:05:00,38.86,38.87,38.84,38.86,65300.0,27.2776,27.2847,27.2636,27.2776,65300.0
2014-03-27 12:10:00,38.85,38.87,38.85,38.87,55700.0,27.2706,27.2847,27.2706,27.2847,55700.0
2014-03-27 12:15:00,38.87,38.89,38.86,38.89,92700.0,27.2847,27.2987,27.2776,27.2987,92700.0
2014-03-27 12:20:00,38.88,38.91,38.87,38.88,133400.0,27.2917,27.3127,27.2847,27.2917,133400.0
2014-03-27 12:25:00,38.88,38.89,38.87,38.87,44800.0,27.2917,27.2987,27.2847,27.2847,44800.0
2014-03-27 12:30:00,38.88,38.88,38.83,38.85,134000.0,27.2917,27.2917,27.2566,27.2706,134000.0
2014-03-27 12:35:00,38.85,38.85,38.83,38.84,40000.0,27.2706,27.2706,27.2566,27.2636,40000.0
2014-03-27 12:40:00,38.83,38.85,38.83,38.84,59500.0,27.2566,27.2706,27.2566,27.2636,59500.0
2014-03-27 12:45:00,38.84,38.86,38.84,38.86,64200.0,27.2636,27.2776,27.2636,27.2776,64200.0
2014-03-27 12:50:00,38.85,38.86,38.83,38.84,55000.0,27.2706,27.2776,27.2566,27.2636,55000.0
2014-03-27 12:55:00,38.83,38.87,38.83,38.86,60100.0,27.2566,27.2847,27.2566,27.2776,60100.0
2014-03-27 13:00:00,38.87,38.9,38.86,38.89,62300.0,27.2847,27.3057,27.2776,27.2987,62300.0
2014-03-27 13:05:00,38.89,38.89,38.87,38.87,52900.0,27.2987,27.2987,27.2847,27.2847,52900.0
2014-03-27 13:10:00,38.87,38.89,38.85,38.89,94000.0,27.2847,27.2987,27.2706,27.2987,94000.0
2014-03-27 13:15:00,38.89,38.89,38.87,38.89,41300.0,27.2987,27.2987,27.2847,27.2987,41300.0
2014-03-27 13:20:00,38.89,38.9,38.88,38.9,54200.0,27.2987,27.3057,27.2917,27.3057,54200.0
2014-03-27 13:25:00,38.9,38.92,38.89,38.91,74600.0,27.3057,27.3198,27.2987,27.3127,74600.0
2014-03-27 13:30:00,38.91,38.92,38.89,38.89,86300.0,27.3127,27.3198,27.2987,27.2987,86300.0
2014-03-27 13:35:00,38.89,38.9,38.88,38.89,39800.0,27.2987,27.3057,27.2917,27.2987,39800.0
2014-03-27 13:40:00,38.89,38.9,38.85,38.86,95500.0,27.2987,27.3057,27.2706,27.2776,95500.0
2014-03-27 13:45:00,38.85,38.86,38.84,38.84,88600.0,27.2706,27.2776,27.2636,27.2636,88600.0
2014-03-27 13:50:00,38.85,38.87,38.84,38.87,37700.0,27.2706,27.2847,27.2636,27.2847,37700.0
2014-03-27 13:55:00,38.87,38.87,38.84,38.85,77600.0,27.2847,27.2847,27.2636,27.2706,77600.0
2014-03-27 14:00:00,38.85,38.86,38.83,38.84,95200.0,27.2706,27.2776,27.2566,27.2636,95200.0
2014-03-27 14:05:00,38.83,38.83,38.81,38.83,88400.0,27.2566,27.2566,27.2425,27.2566,88400.0
2014-03-27 14:10:00,38.83,38.86,38.82,38.86,47300.0,27.2566,27.2776,27.2496,27.2776,47300.0
2014-03-27 14:15:00,38.86,38.86,38.82,38.83,157600.0,27.2776,27.2776,27.2496,27.2566,157600.0
2014-03-27 14:20:00,38.83,38.85,38.82,38.84,97000.0,27.2566,27.2706,27.2496,27.2636,97000.0
2014-03-27 14:25:00,38.84,38.86,38.84,38.86,64600.0,27.2636,27.2776,27.2636,27.2776,64600.0
2014-03-27 14:30:00,38.85,38.87,38.84,38.85,91300.0,27.2706,27.2847,27.2636,27.2706,91300.0
2014-03-27 14:35:00,38.85,38.86,38.83,38.83,90900.0,27.2706,27.2776,27.2566,27.2566,90900.0
2014-03-27 14:40:00,38.84,38.85,38.83,38.83,59300.0,27.2636,27.2706,27.2566,27.2566,59300.0
2014-03-27 14:45:00,38.83,38.85,38.83,38.84,44700.0,27.2566,27.2706,27.2566,27.2636,44700.0
2014-03-27 14:50:00,38.84,38.85,38.83,38.84,109800.0,27.2636,27.2706,27.2566,27.2636,109800.0
2014-03-27 14:55:00,38.84,38.86,38.84,38.85,57400.0,27.2636,27.2776,27.2636,27.2706,57400.0
2014-03-27 15:00:00,38.84,38.86,38.84,38.84,63900.0,27.2636,27.2776,27.2636,27.2636,63900.0
2014-03-27 15:05:00,38.84,38.85,38.8,38.83,227400.0,27.2636,27.2706,27.2355,27.2566,227400.0
2014-03-27 15:10:00,38.83,38.84,38.82,38.84,49600.0,27.2566,27.2636,27.2496,27.2636,49600.0
2014-03-27 15:15:00,38.84,38.86,38.82,38.82,163000.0,27.2636,27.2776,27.2496,27.2496,163000.0
2014-03-27 15:20:00,38.82,38.86,38.81,38.86,174700.0,27.2496,27.2776,27.2425,27.2776,174700.0
2014-03-27 15:25:00,38.86,38.87,38.85,38.86,80100.0,27.2776,27.2847,27.2706,27.2776,80100.0
2014-03-27 15:30:00,38.86,38.86,38.83,38.85,89200.0,27.2776,27.2776,27.2566,27.2706,89200.0
2014-03-27 15:35:00,38.84,38.87,38.84,38.84,127500.0,27.2636,27.2847,27.2636,27.2636,127500.0
2014-03-27 15:40:00,38.85,38.85,38.84,38.84,196900.0,27.2706,27.2706,27.2636,27.2636,196900.0
2014-03-27 15:45:00,38.84,38.85,38.83,38.84,283200.0,27.2636,27.2706,27.2566,27.2636,283200.0
2014-03-27 15:50:00,38.83,38.86,38.83,38.85,362000.0,27.2566,27.2776,27.2566,27.2706,362000.0
2014-03-27 15:55:00,38.86,38.86,38.82,38.82,583000.0,27.2776,27.2776,27.2496,27.2496,583000.0
2014-03-28 09:30:00,38.89,38.91,38.84,38.88,249500.0,27.2987,27.3127,27.2636,27.2917,249500.0
2014-03-28 09:35:00,38.88,38.95,38.87,38.93,409100.0,27.2917,27.3408,27.2847,27.3268,409100.0
2014-03-28 09:40:00,38.92,38.93,38.83,38.84,308500.0,27.3198,27.3268,27.2566,27.2636,308500.0
2014-03-28 09:45:00,38.84,38.89,38.83,38.87,186800.0,27.2636,27.2987,27.2566,27.2847,186800.0
2014-03-28 09:50:00,38.87,38.93,38.87,38.91,73500.0,27.2847,27.3268,27.2847,27.3127,73500.0
2014-03-28 09:55:00,38.91,38.93,38.87,38.89,214400.0,27.3127,27.3268,27.2847,27.2987,214400.0
2014-03-28 10:00:00,38.89,38.9,38.88,38.88,137000.0,27.2987,27.3057,27.2917,27.2917,137000.0
2014-03-28 10:05:00,38.88,38.89,38.85,38.85,145800.0,27.2917,27.2987,27.2706,27.2706,145800.0
2014-03-28 10:10:00,38.85,38.89,38.85,38.86,123000.0,27.2706,27.2987,27.2706,27.2776,123000.0
2014-03-28 10:15:00,38.87,38.88,38.85,38.88,71000.0,27.2847,27.2917,27.2706,27.2917,71000.0
2014-03-28 10:20:00,38.87,38.88,38.85,38.86,102000.0,27.2847,27.2917,27.2706,27.2776,102000.0
2014-03-28 10:25:00,38.85,38.86,38.83,38.86,134800.0,27.2706,27.2776,27.2566,27.2776,134800.0
2014-03-28 10:30:00,38.87,38.88,38.84,38.85,64200.0,27.2847,27.2917,27.2636,27.2706,64200.0
2014-03-28 10:35:00,38.84,38.85,38.83,38.84,66300.0,27.2636,27.2706,27.2566,27.2636,66300.0
2014-03-28 10:40:00,38.84,38.84,38.82,38.82,88900.0,27.2636,27.2636,27.2496,27.2496,88900.0
2014-03-28 10:45:00,38.82,38.85,38.82,38.84,91500.0,27.2496,27.2706,27.2496,27.2636,91500.0
2014-03-28 10:50:00,38.84,38.87,38.84,38.86,113900.0,27.2636,27.2847,27.2636,27.2776,113900.0
2014-03-28 10:55:00,38.87,38.87,38.84,38.86,91400.0,27.2847,27.2847,27.2636,27.2776,91400.0
2014-03-28 11:00:00,38.86,38.9,38.85,38.89,198500.0,27.2776,27.3057,27.2706,27.2987,198500.0
2014-03-28 11:05:00,38.89,38.92,38.88,38.92,108200.0,27.2987,27.3198,27.2917,27.3198,108200.0
2014-03-28 11:10:00,38.92,38.94,38.9,38.94,194000.0,27.3198,27.3338,27.3057,27.3338,194000.0
2014-03-28 11:15:00,38.94,38.95,38.93,38.95,135300.0,27.3338,27.3408,27.3268,27.3408,135300.0
2014-03-28 11:20:00,38.95,38.95,38.93,38.94,176600.0,27.3408,27.3408,27.3268,27.3338,176600.0
2014-03-28 11:25:00,38.93,38.94,38.91,38.93,183600.0,27.3268,27.3338,27.3127,27.3268,183600.0
2014-03-28 11:30:00,38.93,38.93,38.92,38.92,45500.0,27.3268,27.3268,27.3198,27.3198,45500.0
2014-03-28 11:35:00,38.92,38.93,38.92,38.92,40000.0,27.3198,27.3268,27.3198,27.3198,40000.0
2014-03-28 11:40:00,38.92,38.94,38.91,38.94,122000.0,27.3198,27.3338,27.3127,27.3338,122000.0
2014-03-28 11:45:00,38.94,38.94,38.89,38.91,187900.0,27.3338,27.3338,27.2987,27.3127,187900.0
2014-03-28 11:50:00,38.89,38.91,38.89,38.9,64900.0,27.2987,27.3127,27.2987,27.3057,64900.0
2014-03-28 11:55:00,38.9,38.94,38.9,38.94,55400.0,27.3057,27.3338,27.3057,27.3338,55400.0
2014-03-28 12:00:00,38.94,38.95,38.93,38.95,73600.0,27.3338,27.3408,27.3268,27.3408,73600.0
2014-03-28 12:05:00,38.95,38.98,38.93,38.97,181700.0,27.3408,27.3619,27.3268,27.3548,181700.0
2014-03-28 12:10:00,38.97,38.97,38.95,38.97,194600.0,27.3548,27.3548,27.3408,27.3548,194600.0
2014-03-28 12:15:00,38.97,38.99,38.95,38.98,85900.0,27.3548,27.3689,27.3408,27.3619,85900.0
2014-03-28 12:20:00,38.98,39.0,38.97,38.99,97100.0,27.3619,27.3759,27.3548,27.3689,97100.0
2014-03-28 12:25:00,38.98,39.0,38.98,38.98,68500.0,27.3619,27.3759,27.3619,27.3619,68500.0
2014-03-28 12:30:00,38.98,39.0,38.98,39.0,59400.0,27.3619,27.3759,27.3619,27.3759,59400.0
2014-03-28 12:35:00,39.0,39.0,38.99,39.0,143500.0,27.3759,27.3759,27.3689,27.3759,143500.0
2014-03-28 12:40:00,39.0,39.02,38.99,39.02,380100.0,27.3759,27.3899,27.3689,27.3899,380100.0
2014-03-28 12:45:00,39.02,39.03,38.99,39.0,370800.0,27.3899,27.397,27.3689,27.3759,370800.0
2014-03-28 12:50:00,39.0,39.01,38.97,38.98,103200.0,27.3759,27.3829,27.3548,27.3619,103200.0
2014-03-28 12:55:00,38.98,39.0,38.98,38.98,114700.0,27.3619,27.3759,27.3619,27.3619,114700.0
2014-03-28 13:00:00,38.99,39.0,38.96,38.97,69200.0,27.3689,27.3759,27.3478,27.3548,69200.0
2014-03-28 13:05:00,38.97,38.98,38.95,38.95,90200.0,27.3548,27.3619,27.3408,27.3408,90200.0
2014-03-28 13:10:00,38.95,38.96,38.91,38.94,125700.0,27.3408,27.3478,27.3127,27.3338,125700.0
2014-03-28 13:15:00,38.93,38.94,38.91,38.92,60200.0,27.3268,27.3338,27.3127,27.3198,60200.0
2014-03-28 13:20:00,38.93,38.94,38.91,38.94,52200.0,27.3268,27.3338,27.3127,27.3338,52200.0
2014-03-28 13:25:00,38.94,38.94,38.91,38.93,54400.0,27.3338,27.3338,27.3127,27.3268,54400.0
2014-03-28 13:30:00,38.94,38.97,38.93,38.96,108900.0,27.3338,27.3548,27.3268,27.3478,108900.0
2014-03-28 13:35:00,38.96,38.97,38.96,38.97,15000.0,27.3478,27.3548,27.3478,27.3548,15000.0
2014-03-28 13:40:00,38.97,39.0,38.96,38.99,36900.0,27.3548,27.3759,27.3478,27.3689,36900.0
2014-03-28 13:45:00,38.99,39.0,38.97,38.98,59600.0,27.3689,27.3759,27.3548,27.3619,59600.0
2014-03-28 13:50:00,38.98,38.98,38.97,38.98,28000.0,27.3619,27.3619,27.3548,27.3619,28000.0
2014-03-28 13:55:00,38.98,38.98,38.96,38.98,117500.0,27.3619,27.3619,27.3478,27.3619,117500.0
2014-03-28 14:00:00,38.98,38.98,38.96,38.96,65500.0,27.3619,27.3619,27.3478,27.3478,65500.0
2014-03-28 14:05:00,38.96,38.96,38.94,38.95,213000.0,27.3478,27.3478,27.3338,27.3408,213000.0
2014-03-28 14:10:00,38.95,38.96,38.93,38.95,124000.0,27.3408,27.3478,27.3268,27.3408,124000.0
2014-03-28 14:15:00,38.95,38.96,38.93,38.93,127400.0,27.3408,27.3478,27.3268,27.3268,127400.0
2014-03-28 14:20:00,38.94,38.96,38.93,38.95,76100.0,27.3338,27.3478,27.3268,27.3408,76100.0
2014-03-28 14:25:00,38.94,38.98,38.94,38.98,77800.0,27.3338,27.3619,27.3338,27.3619,77800.0
2014-03-28 14:30:00,38.98,38.98,38.94,38.96,119500.0,27.3619,27.3619,27.3338,27.3478,119500.0
2014-03-28 14:35:00,38.96,38.96,38.94,38.95,87200.0,27.3478,27.3478,27.3338,27.3408,87200.0
2014-03-28 14:40:00,38.94,38.95,38.92,38.93,97900.0,27.3338,27.3408,27.3198,27.3268,97900.0
2014-03-28 14:45:00,38.93,38.95,38.91,38.94,104100.0,27.3268,27.3408,27.3127,27.3338,104100.0
2014-03-28 14:50:00,38.94,38.95,38.93,38.95,106100.0,27.3338,27.3408,27.3268,27.3408,106100.0
2014-03-28 14:55:00,38.95,38.95,38.91,38.92,175600.0,27.3408,27.3408,27.3127,27.3198,175600.0
2014-03-28 15:00:00,38.93,38.94,38.92,38.93,91900.0,27.3268,27.3338,27.3198,27.3268,91900.0
2014-03-28 15:05:00,38.92,38.93,38.91,38.91,63400.0,27.3198,27.3268,27.3127,27.3127,63400.0
2014-03-28 15:10:00,38.91,38.94,38.91,38.91,153200.0,27.3127,27.3338,27.3127,27.3127,153200.0
2014-03-28 15:15:00,38.91,38.94,38.9,38.93,73800.0,27.3127,27.3338,27.3057,27.3268,73800.0
2014-03-28 15:20:00,38.93,38.94,38.91,38.94,68000.0,27.3268,27.3338,27.3127,27.3338,68000.0
2014-03-28 15:25:00,38.94,38.94,38.93,38.94,74600.0,27.3338,27.3338,27.3268,27.3338,74600.0
2014-03-28 15:30:00,38.94,38.94,38.92,38.94,104200.0,27.3338,27.3338,27.3198,27.3338,104200.0
2014-03-28 15:35:00,38.94,38.94,38.93,38.94,84300.0,27.3338,27.3338,27.3268,27.3338,84300.0
2014-03-28 15:40:00,38.94,38.96,38.93,38.95,157500.0,27.3338,27.3478,27.3268,27.3408,157500.0
2014-03-28 15:45:00,38.96,38.96,38.9,38.93,302300.0,27.3478,27.3478,27.3057,27.3268,302300.0
2014-03-28 15:50:00,38.92,38.94,38.91,38.93,285600.0,27.3198,27.3338,27.3127,27.3268,285600.0
2014-03-28 15:55:00,38.93,38.96,38.92,38.94,518900.0,27.3268,27.3478,27.3198,27.3338,518900.0
2014-03-31 09:30:00,38.99,39.03,38.78,38.85,592800.0,27.3689,27.397,27.2215,27.2706,592800.0
2014-03-31 09:35:00,38.85,38.9,38.82,38.85,383500.0,27.2706,27.3057,27.2496,27.2706,383500.0
2014-03-31 09:40:00,38.85,38.93,38.84,38.89,385300.0,27.2706,27.3268,27.2636,27.2987,385300.0
2014-03-31 09:45:00,38.89,38.93,38.87,38.88,145900.0,27.2987,27.3268,27.2847,27.2917,145900.0
2014-03-31 09:50:00,38.88,38.91,38.88,38.89,225700.0,27.2917,27.3127,27.2917,27.2987,225700.0
2014-03-31 09:55:00,38.89,38.9,38.86,38.87,143000.0,27.2987,27.3057,27.2776,27.2847,143000.0
2014-03-31 10:00:00,38.88,38.9,38.87,38.89,114200.0,27.2917,27.3057,27.2847,27.2987,114200.0
2014-03-31 10:05:00,38.89,38.92,38.88,38.9,187100.0,27.2987,27.3198,27.2917,27.3057,187100.0
2014-03-31 10:10:00,38.91,38.97,38.9,38.94,222400.0,27.3127,27.3548,27.3057,27.3338,222400.0
2014-03-31 10:15:00,38.94,38.96,38.9,38.91,111500.0,27.3338,27.3478,27.3057,27.3127,111500.0
2014-03-31 10:20:00,38.91,38.93,38.9,38.9,95700.0,27.3127,27.3268,27.3057,27.3057,95700.0
2014-03-31 10:25:00,38.9,38.9,38.83,38.83,515900.0,27.3057,27.3057,27.2566,27.2566,515900.0
2014-03-31 10:30:00,38.84,38.88,38.84,38.85,176000.0,27.2636,27.2917,27.2636,27.2706,176000.0
2014-03-31 10:35:00,38.84,38.87,38.84,38.86,186800.0,27.2636,27.2847,27.2636,27.2776,186800.0
2014-03-31 10:40:00,38.86,38.87,38.84,38.85,101500.0,27.2776,27.2847,27.2636,27.2706,101500.0
2014-03-31 10:45:00,38.86,38.86,38.83,38.85,140700.0,27.2776,27.2776,27.2566,27.2706,140700.0
2014-03-31 10:50:00,38.84,38.86,38.84,38.84,135400.0,27.2636,27.2776,27.2636,27.2636,135400.0
2014-03-31 10:55:00,38.84,38.85,38.84,38.84,59700.0,27.2636,27.2706,27.2636,27.2636,59700.0
2014-03-31 11:00:00,38.84,38.85,38.83,38.84,130600.0,27.2636,27.2706,27.2566,27.2636,130600.0
2014-03-31 11:05:00,38.85,38.89,38.84,38.88,90300.0,27.2706,27.2987,27.2636,27.2917,90300.0
2014-03-31 11:10:00,38.88,38.89,38.86,38.88,120200.0,27.2917,27.2987,27.2776,27.2917,120200.0
2014-03-31 11:15:00,38.88,38.88,38.84,38.84,178700.0,27.2917,27.2917,27.2636,27.2636,178700.0
2014-03-31 11:20:00,38.85,38.86,38.8,38.8,300400.0,27.2706,27.2776,27.2355,27.2355,300400.0
2014-03-31 11:25:00,38.8,38.82,38.79,38.8,117500.0,27.2355,27.2496,27.2285,27.2355,117500.0
2014-03-31 11:30:00,38.81,38.83,38.8,38.82,153100.0,27.2425,27.2566,27.2355,27.2496,153100.0
2014-03-31 11:35:00,38.82,38.82,38.79,38.81,128600.0,27.2496,27.2496,27.2285,27.2425,128600.0
2014-03-31 11:40:00,38.82,38.82,38.8,38.82,92900.0,27.2496,27.2496,27.2355,27.2496,92900.0
2014-03-31 11:45:00,38.82,38.83,38.8,38.81,69000.0,27.2496,27.2566,27.2355,27.2425,69000.0
2014-03-31 11:50:00,38.82,38.84,38.81,38.84,92000.0,27.2496,27.2636,27.2425,27.2636,92000.0
2014-03-31 11:55:00,38.83,38.89,38.83,38.89,222200.0,27.2566,27.2987,27.2566,27.2987,222200.0
2014-03-31 12:00:00,38.89,38.91,38.86,38.91,358900.0,27.2987,27.3127,27.2776,27.3127,358900.0
2014-03-31 12:05:00,38.91,38.94,38.9,38.94,112500.0,27.3127,27.3338,27.3057,27.3338,112500.0
2014-03-31 12:10:00,38.94,38.95,38.91,38.95,199500.0,27.3338,27.3408,27.3127,27.3408,199500.0
2014-03-31 12:15:00,38.96,38.96,38.95,38.96,88200.0,27.3478,27.3478,27.3408,27.3478,88200.0
2014-03-31 12:20:00,38.96,38.99,38.95,38.96,314000.0,27.3478,27.3689,27.3408,27.3478,314000.0
2014-03-31 12:25:00,38.96,39.01,38.96,39.01,183700.0,27.3478,27.3829,27.3478,27.3829,183700.0
2014-03-31 12:30:00,39.01,39.02,39.0,39.0,229900.0,27.3829,27.3899,27.3759,27.3759,229900.0
2014-03-31 12:35:00,39.0,39.03,39.0,39.02,136700.0,27.3759,27.397,27.3759,27.3899,136700.0
2014-03-31 12:40:00,39.02,39.03,39.02,39.02,135900.0,27.3899,27.397,27.3899,27.3899,135900.0
2014-03-31 12:45:00,39.02,39.03,38.99,39.0,444700.0,27.3899,27.397,27.3689,27.3759,444700.0
2014-03-31 12:50:00,39.01,39.01,38.96,38.98,194000.0,27.3829,27.3829,27.3478,27.3619,194000.0
2014-03-31 12:55:00,38.98,38.98,38.95,38.96,77200.0,27.3619,27.3619,27.3408,27.3478,77200.0
2014-03-31 13:00:00,38.97,38.97,38.92,38.92,119100.0,27.3548,27.3548,27.3198,27.3198,119100.0
2014-03-31 13:05:00,38.92,38.93,38.9,38.91,125600.0,27.3198,27.3268,27.3057,27.3127,125600.0
2014-03-31 13:10:00,38.91,38.92,38.88,38.88,272800.0,27.3127,27.3198,27.2917,27.2917,272800.0
2014-03-31 13:15:00,38.88,38.89,38.86,38.87,133100.0,27.2917,27.2987,27.2776,27.2847,133100.0
2014-03-31 13:20:00,38.87,38.88,38.84,38.84,174100.0,27.2847,27.2917,27.2636,27.2636,174100.0
2014-03-31 13:25:00,38.84,38.85,38.81,38.82,189800.0,27.2636,27.2706,27.2425,27.2496,189800.0
2014-03-31 13:30:00,38.82,38.83,38.76,38.76,211600.0,27.2496,27.2566,27.2074,27.2074,211600.0
2014-03-31 13:35:00,38.76,38.8,38.75,38.75,247500.0,27.2074,27.2355,27.2004,27.2004,247500.0
2014-03-31 13:40:00,38.75,38.77,38.75,38.76,125500.0,27.2004,27.2145,27.2004,27.2074,125500.0
2014-03-31 13:45:00,38.77,38.77,38.76,38.77,58700.0,27.2145,27.2145,27.2074,27.2145,58700.0
2014-03-31 13:50:00,38.76,38.77,38.71,38.71,244700.0,27.2074,27.2145,27.1723,27.1723,244700.0
2014-03-31 13:55:00,38.72,38.74,38.7,38.74,203100.0,27.1794,27.1934,27.1653,27.1934,203100.0
2014-03-31 14:00:00,38.73,38.74,38.71,38.71,117200.0,27.1864,27.1934,27.1723,27.1723,117200.0
2014-03-31 14:05:00,38.71,38.72,38.68,38.71,208000.0,27.1723,27.1794,27.1513,27.1723,208000.0
2014-03-31 14:10:00,38.71,38.71,38.66,38.67,119600.0,27.1723,27.1723,27.1372,27.1443,119600.0
2014-03-31 14:15:00,38.66,38.67,38.64,38.64,193400.0,27.1372,27.1443,27.1232,27.1232,193400.0
2014-03-31 14:20:00,38.64,38.65,38.63,38.63,185800.0,27.1232,27.1302,27.1162,27.1162,185800.0
2014-03-31 14:25:00,38.63,38.64,38.62,38.62,115300.0,27.1162,27.1232,27.1092,27.1092,115300.0
2014-03-31 14:30:00,38.63,38.63,38.57,38.6,366200.0,27.1162,27.1162,27.0741,27.0951,366200.0
2014-03-31 14:35:00,38.61,38.63,38.6,38.6,283700.0,27.1021,27.1162,27.0951,27.0951,283700.0
2014-03-31 14:40:00,38.61,38.61,38.59,38.59,168400.0,27.1021,27.1021,27.0881,27.0881,168400.0
2014-03-31 14:45:00,38.59,38.6,38.52,38.53,336200.0,27.0881,27.0951,27.039,27.046,336200.0
2014-03-31 14:50:00,38.52,38.53,38.46,38.5,471800.0,27.039,27.046,26.9969,27.0249,471800.0
2014-03-31 14:55:00,38.51,38.51,38.48,38.48,180900.0,27.032,27.032,27.0109,27.0109,180900.0
2014-03-31 15:00:00,38.49,38.5,38.47,38.48,271500.0,27.0179,27.0249,27.0039,27.0109,271500.0
2014-03-31 15:05:00,38.48,38.5,38.48,38.5,175400.0,27.0109,27.0249,27.0109,27.0249,175400.0
2014-03-31 15:10:00,38.5,38.52,38.49,38.51,439400.0,27.0249,27.039,27.0179,27.032,439400.0
2014-03-31 15:15:00,38.52,38.56,38.52,38.56,452400.0,27.039,27.0671,27.039,27.0671,452400.0
2014-03-31 15:20:00,38.56,38.59,38.55,38.59,363500.0,27.0671,27.0881,27.06,27.0881,363500.0
2014-03-31 15:25:00,38.59,38.6,38.58,38.59,181200.0,27.0881,27.0951,27.0811,27.0881,181200.0
2014-03-31 15:30:00,38.59,38.6,38.56,38.59,519300.0,27.0881,27.0951,27.0671,27.0881,519300.0
2014-03-31 15:35:00,38.59,38.6,38.57,38.6,403800.0,27.0881,27.0951,27.0741,27.0951,403800.0
2014-03-31 15:40:00,38.6,38.61,38.56,38.6,496300.0,27.0951,27.1021,27.0671,27.0951,496300.0
2014-03-31 15:45:00,38.61,38.62,38.57,38.57,612600.0,27.1021,27.1092,27.0741,27.0741,612600.0
2014-03-31 15:50:00,38.58,38.63,38.56,38.63,764900.0,27.0811,27.1162,27.0671,27.1162,764900.0
2014-03-31 15:55:00,38.63,38.68,38.61,38.66,2662000.0,27.1162,27.1513,27.1021,27.1372,2662000.0
2014-04-01 09:30:00,38.53,38.76,38.53,38.76,745700.0,27.046,27.2074,27.046,27.2074,745700.0
2014-04-01 09:35:00,38.75,38.81,38.69,38.79,366800.0,27.2004,27.2425,27.1583,27.2285,366800.0
2014-04-01 09:40:00,38.79,38.8,38.7,38.7,236900.0,27.2285,27.2355,27.1653,27.1653,236900.0
2014-04-01 09:45:00,38.7,38.8,38.7,38.8,223700.0,27.1653,27.2355,27.1653,27.2355,223700.0
2014-04-01 09:50:00,38.79,38.88,38.78,38.88,225800.0,27.2285,27.2917,27.2215,27.2917,225800.0
2014-04-01 09:55:00,38.88,38.89,38.8,38.8,184200.0,27.2917,27.2987,27.2355,27.2355,184200.0
2014-04-01 10:00:00,38.81,38.84,38.77,38.81,151300.0,27.2425,27.2636,27.2145,27.2425,151300.0
2014-04-01 10:05:00,38.8,38.82,38.76,38.78,433400.0,27.2355,27.2496,27.2074,27.2215,433400.0
2014-04-01 10:10:00,38.79,38.83,38.78,38.8,179300.0,27.2285,27.2566,27.2215,27.2355,179300.0
2014-04-01 10:15:00,38.81,38.81,38.77,38.77,150600.0,27.2425,27.2425,27.2145,27.2145,150600.0
2014-04-01 10:20:00,38.77,38.82,38.77,38.82,164800.0,27.2145,27.2496,27.2145,27.2496,164800.0
2014-04-01 10:25:00,38.82,38.82,38.78,38.8,337700.0,27.2496,27.2496,27.2215,27.2355,337700.0
2014-04-01 10:30:00,38.8,38.84,38.76,38.77,699000.0,27.2355,27.2636,27.2074,27.2145,699000.0
2014-04-01 10:35:00,38.77,38.84,38.76,38.81,748200.0,27.2145,27.2636,27.2074,27.2425,748200.0
2014-04-01 10:40:00,38.81,38.89,38.81,38.87,353900.0,27.2425,27.2987,27.2425,27.2847,353900.0
2014-04-01 10:45:00,38.87,38.87,38.8,38.8,242400.0,27.2847,27.2847,27.2355,27.2355,242400.0
2014-04-01 10:50:00,38.8,38.8,38.78,38.78,147500.0,27.2355,27.2355,27.2215,27.2215,147500.0
2014-04-01 10:55:00,38.78,38.8,38.78,38.78,155800.0,27.2215,27.2355,27.2215,27.2215,155800.0
2014-04-01 11:00:00,38.79,38.8,38.75,38.75,269000.0,27.2285,27.2355,27.2004,27.2004,269000.0
2014-04-01 11:05:00,38.74,38.75,38.68,38.68,282700.0,27.1934,27.2004,27.1513,27.1513,282700.0
2014-04-01 11:10:00,38.69,38.7,38.61,38.63,522100.0,27.1583,27.1653,27.1021,27.1162,522100.0
2014-04-01 11:15:00,38.62,38.66,38.57,38.59,598600.0,27.1092,27.1372,27.0741,27.0881,598600.0
2014-04-01 11:20:00,38.59,38.6,38.53,38.54,432700.0,27.0881,27.0951,27.046,27.053,432700.0
2014-04-01 11:25:00,38.53,38.63,38.52,38.58,344700.0,27.046,27.1162,27.039,27.0811,344700.0
2014-04-01 11:30:00,38.59,38.6,38.57,38.57,247600.0,27.0881,27.0951,27.0741,27.0741,247600.0
2014-04-01 11:35:00,38.57,38.64,38.57,38.63,197300.0,27.0741,27.1232,27.0741,27.1162,197300.0
2014-04-01 11:40:00,38.63,38.63,38.59,38.6,216300.0,27.1162,27.1162,27.0881,27.0951,216300.0
2014-04-01 11:45:00,38.61,38.61,38.52,38.55,324000.0,27.1021,27.1021,27.039,27.06,324000.0
2014-04-01 11:50:00,38.54,38.55,38.5,38.54,313800.0,27.053,27.06,27.0249,27.053,313800.0
2014-04-01 11:55:00,38.54,38.57,38.49,38.52,276600.0,27.053,27.0741,27.0179,27.039,276600.0
2014-04-01 12:00:00,38.52,38.52,38.43,38.48,260800.0,27.039,27.039,26.9758,27.0109,260800.0
2014-04-01 12:05:00,38.48,38.48,38.46,38.46,112100.0,27.0109,27.0109,26.9969,26.9969,112100.0
2014-04-01 12:10:00,38.47,38.47,38.41,38.41,191200.0,27.0039,27.0039,26.9618,26.9618,191200.0
2014-04-01 12:15:00,38.41,38.42,38.37,38.41,271500.0,26.9618,26.9688,26.9337,26.9618,271500.0
2014-04-01 12:20:00,38.41,38.48,38.41,38.46,93400.0,26.9618,27.0109,26.9618,26.9969,93400.0
2014-04-01 12:25:00,38.47,38.5,38.46,38.47,108100.0,27.0039,27.0249,26.9969,27.0039,108100.0
2014-04-01 12:30:00,38.48,38.48,38.44,38.45,98000.0,27.0109,27.0109,26.9828,26.9898,98000.0
2014-04-01 12:35:00,38.46,38.47,38.44,38.45,80000.0,26.9969,27.0039,26.9828,26.9898,80000.0
2014-04-01 12:40:00,38.44,38.47,38.44,38.46,160300.0,26.9828,27.0039,26.9828,26.9969,160300.0
2014-04-01 12:45:00,38.46,38.48,38.44,38.45,119500.0,26.9969,27.0109,26.9828,26.9898,119500.0
2014-04-01 12:50:00,38.45,38.48,38.45,38.48,100100.0,26.9898,27.0109,26.9898,27.0109,100100.0
2014-04-01 12:55:00,38.47,38.49,38.47,38.48,85100.0,27.0039,27.0179,27.0039,27.0109,85100.0
2014-04-01 13:00:00,38.47,38.48,38.4,38.4,208600.0,27.0039,27.0109,26.9547,26.9547,208600.0
2014-04-01 13:05:00,38.41,38.44,38.4,38.41,143100.0,26.9618,26.9828,26.9547,26.9618,143100.0
2014-04-01 13:10:00,38.41,38.43,38.41,38.42,70700.0,26.9618,26.9758,26.9618,26.9688,70700.0
2014-04-01 13:15:00,38.41,38.43,38.4,38.42,133400.0,26.9618,26.9758,26.9547,26.9688,133400.0
2014-04-01 13:20:00,38.42,38.46,38.41,38.42,195900.0,26.9688,26.9969,26.9618,26.9688,195900.0
2014-04-01 13:25:00,38.41,38.47,38.41,38.47,113300.0,26.9618,27.0039,26.9618,27.0039,113300.0
2014-04-01 13:30:00,38.47,38.47,38.43,38.44,96900.0,27.0039,27.0039,26.9758,26.9828,96900.0
2014-04-01 13:35:00,38.43,38.45,38.41,38.42,144200.0,26.9758,26.9898,26.9618,26.9688,144200.0
2014-04-01 13:40:00,38.43,38.44,38.42,38.43,68800.0,26.9758,26.9828,26.9688,26.9758,68800.0
2014-04-01 13:45:00,38.43,38.46,38.42,38.44,133600.0,26.9758,26.9969,26.9688,26.9828,133600.0
2014-04-01 13:50:00,38.43,38.45,38.42,38.44,91000.0,26.9758,26.9898,26.9688,26.9828,91000.0
2014-04-01 13:55:00,38.44,38.46,38.43,38.44,101900.0,26.9828,26.9969,26.9758,26.9828,101900.0
2014-04-01 14:00:00,38.45,38.45,38.42,38.45,112300.0,26.9898,26.9898,26.9688,26.9898,112300.0
2014-04-01 14:05:00,38.45,38.46,38.44,38.46,129700.0,26.9898,26.9969,26.9828,26.9969,129700.0
2014-04-01 14:10:00,38.46,38.47,38.44,38.45,108900.0,26.9969,27.0039,26.9828,26.9898,108900.0
2014-04-01 14:15:00,38.45,38.47,38.44,38.47,109400.0,26.9898,27.0039,26.9828,27.0039,109400.0
2014-04-01 14:20:00,38.46,38.49,38.46,38.48,77400.0,26.9969,27.0179,26.9969,27.0109,77400.0
2014-04-01 14:25:00,38.48,38.49,38.47,38.48,68300.0,27.0109,27.0179,27.0039,27.0109,68300.0
2014-04-01 14:30:00,38.48,38.48,38.45,38.46,98500.0,27.0109,27.0109,26.9898,26.9969,98500.0
2014-04-01 14:35:00,38.45,38.46,38.43,38.43,100700.0,26.9898,26.9969,26.9758,26.9758,100700.0
2014-04-01 14:40:00,38.43,38.44,38.42,38.43,134700.0,26.9758,26.9828,26.9688,26.9758,134700.0
2014-04-01 14:45:00,38.42,38.45,38.42,38.44,111700.0,26.9688,26.9898,26.9688,26.9828,111700.0
2014-04-01 14:50:00,38.44,38.45,38.43,38.44,121100.0,26.9828,26.9898,26.9758,26.9828,121100.0
2014-04-01 14:55:00,38.44,38.45,38.41,38.43,155100.0,26.9828,26.9898,26.9618,26.9758,155100.0
2014-04-01 15:00:00,38.42,38.44,38.41,38.41,199400.0,26.9688,26.9828,26.9618,26.9618,199400.0
2014-04-01 15:05:00,38.41,38.42,38.41,38.41,68700.0,26.9618,26.9688,26.9618,26.9618,68700.0
2014-04-01 15:10:00,38.42,38.42,38.41,38.41,78800.0,26.9688,26.9688,26.9618,26.9618,78800.0
2014-04-01 15:15:00,38.41,38.43,38.41,38.41,148300.0,26.9618,26.9758,26.9618,26.9618,148300.0
2014-04-01 15:20:00,38.42,38.43,38.41,38.41,213000.0,26.9688,26.9758,26.9618,26.9618,213000.0
2014-04-01 15:25:00,38.41,38.43,38.41,38.43,137800.0,26.9618,26.9758,26.9618,26.9758,137800.0
2014-04-01 15:30:00,38.42,38.43,38.38,38.4,475100.0,26.9688,26.9758,26.9407,26.9547,475100.0
2014-04-01 15:35:00,38.4,38.44,38.4,38.44,349300.0,26.9547,26.9828,26.9547,26.9828,349300.0
2014-04-01 15:40:00,38.43,38.44,38.39,38.39,365000.0,26.9758,26.9828,26.9477,26.9477,365000.0
2014-04-01 15:45:00,38.4,38.42,38.39,38.41,584500.0,26.9547,26.9688,26.9477,26.9618,584500.0
2014-04-01 15:50:00,38.41,38.42,38.39,38.41,599700.0,26.9618,26.9688,26.9477,26.9618,599700.0
2014-04-01 15:55:00,38.41,38.42,38.39,38.41,888800.0,26.9618,26.9688,26.9477,26.9618,888800.0
2014-04-02 09:30:00,38.49,38.54,38.41,38.46,560200.0,27.0179,27.053,26.9618,26.9969,560200.0
2014-04-02 09:35:00,38.47,38.47,38.37,38.4,211900.0,27.0039,27.0039,26.9337,26.9547,211900.0
2014-04-02 09:40:00,38.4,38.5,38.38,38.49,185800.0,26.9547,27.0249,26.9407,27.0179,185800.0
2014-04-02 09:45:00,38.48,38.49,38.41,38.45,255000.0,27.0109,27.0179,26.9618,26.9898,255000.0
2014-04-02 09:50:00,38.45,38.47,38.43,38.45,158200.0,26.9898,27.0039,26.9758,26.9898,158200.0
2014-04-02 09:55:00,38.46,38.48,38.4,38.43,117900.0,26.9969,27.0109,26.9547,26.9758,117900.0
2014-04-02 10:00:00,38.42,38.47,38.41,38.43,362700.0,26.9688,27.0039,26.9618,26.9758,362700.0
2014-04-02 10:05:00,38.43,38.43,38.37,38.38,191500.0,26.9758,26.9758,26.9337,26.9407,191500.0
2014-04-02 10:10:00,38.39,38.41,38.3,38.34,428500.0,26.9477,26.9618,26.8845,26.9126,428500.0
2014-04-02 10:15:00,38.35,38.39,38.34,38.37,189100.0,26.9196,26.9477,26.9126,26.9337,189100.0
2014-04-02 10:20:00,38.36,38.4,38.36,38.38,118200.0,26.9267,26.9547,26.9267,26.9407,118200.0
2014-04-02 10:25:00,38.38,38.42,38.37,38.41,93700.0,26.9407,26.9688,26.9337,26.9618,93700.0
2014-04-02 10:30:00,38.42,38.42,38.36,38.37,197200.0,26.9688,26.9688,26.9267,26.9337,197200.0
2014-04-02 10:35:00,38.38,38.41,38.37,38.39,135200.0,26.9407,26.9618,26.9337,26.9477,135200.0
2014-04-02 10:40:00,38.4,38.41,38.36,38.36,99500.0,26.9547,26.9618,26.9267,26.9267,99500.0
2014-04-02 10:45:00,38.37,38.4,38.33,38.33,189800.0,26.9337,26.9547,26.9056,26.9056,189800.0
2014-04-02 10:50:00,38.33,38.35,38.3,38.31,131600.0,26.9056,26.9196,26.8845,26.8916,131600.0
2014-04-02 10:55:00,38.31,38.35,38.31,38.34,70400.0,26.8916,26.9196,26.8916,26.9126,70400.0
2014-04-02 11:00:00,38.34,38.39,38.34,38.37,93800.0,26.9126,26.9477,26.9126,26.9337,93800.0
2014-04-02 11:05:00,38.36,38.38,38.35,38.37,80200.0,26.9267,26.9407,26.9196,26.9337,80200.0
2014-04-02 11:10:00,38.37,38.37,38.32,38.36,381000.0,26.9337,26.9337,26.8986,26.9267,381000.0
2014-04-02 11:15:00,38.36,38.38,38.32,38.37,174600.0,26.9267,26.9407,26.8986,26.9337,174600.0
2014-04-02 11:20:00,38.38,38.4,38.36,38.4,141300.0,26.9407,26.9547,26.9267,26.9547,141300.0
2014-04-02 11:25:00,38.4,38.43,38.39,38.4,466800.0,26.9547,26.9758,26.9477,26.9547,466800.0
2014-04-02 11:30:00,38.41,38.43,38.37,38.38,285900.0,26.9618,26.9758,26.9337,26.9407,285900.0
2014-04-02 11:35:00,38.39,38.42,38.38,38.4,170700.0,26.9477,26.9688,26.9407,26.9547,170700.0
2014-04-02 11:40:00,38.4,38.42,38.37,38.41,639600.0,26.9547,26.9688,26.9337,26.9618,639600.0
2014-04-02 11:45:00,38.41,38.43,38.4,38.43,98800.0,26.9618,26.9758,26.9547,26.9758,98800.0
2014-04-02 11:50:00,38.43,38.48,38.42,38.48,138600.0,26.9758,27.0109,26.9688,27.0109,138600.0
2014-04-02 11:55:00,38.48,38.52,38.47,38.48,203100.0,27.0109,27.039,27.0039,27.0109,203100.0
2014-04-02 12:00:00,38.47,38.49,38.44,38.45,90600.0,27.0039,27.0179,26.9828,26.9898,90600.0
2014-04-02 12:05:00,38.46,38.47,38.44,38.44,67200.0,26.9969,27.0039,26.9828,26.9828,67200.0
2014-04-02 12:10:00,38.44,38.45,38.42,38.44,89300.0,26.9828,26.9898,26.9688,26.9828,89300.0
2014-04-02 12:15:00,38.44,38.45,38.43,38.44,55900.0,26.9828,26.9898,26.9758,26.9828,55900.0
2014-04-02 12:20:00,38.44,38.46,38.43,38.45,116000.0,26.9828,26.9969,26.9758,26.9898,116000.0
2014-04-02 12:25:00,38.45,38.47,38.43,38.45,93900.0,26.9898,27.0039,26.9758,26.9898,93900.0
2014-04-02 12:30:00,38.44,38.45,38.43,38.44,36700.0,26.9828,26.9898,26.9758,26.9828,36700.0
2014-04-02 12:35:00,38.44,38.44,38.43,38.43,38700.0,26.9828,26.9828,26.9758,26.9758,38700.0
2014-04-02 12:40:00,38.44,38.44,38.41,38.42,107100.0,26.9828,26.9828,26.9618,26.9688,107100.0
2014-04-02 12:45:00,38.43,38.44,38.43,38.43,39700.0,26.9758,26.9828,26.9758,26.9758,39700.0
2014-04-02 12:50:00,38.44,38.45,38.42,38.43,71400.0,26.9828,26.9898,26.9688,26.9758,71400.0
2014-04-02 12:55:00,38.42,38.45,38.42,38.44,66900.0,26.9688,26.9898,26.9688,26.9828,66900.0
2014-04-02 13:00:00,38.43,38.44,38.41,38.42,78500.0,26.9758,26.9828,26.9618,26.9688,78500.0
2014-04-02 13:05:00,38.43,38.44,38.41,38.42,61100.0,26.9758,26.9828,26.9618,26.9688,61100.0
2014-04-02 13:10:00,38.42,38.44,38.4,38.44,67800.0,26.9688,26.9828,26.9547,26.9828,67800.0
2014-04-02 13:15:00,38.44,38.44,38.41,38.42,53000.0,26.9828,26.9828,26.9618,26.9688,53000.0
2014-04-02 13:20:00,38.41,38.42,38.4,38.42,67300.0,26.9618,26.9688,26.9547,26.9688,67300.0
2014-04-02 13:25:00,38.42,38.44,38.4,38.41,174800.0,26.9688,26.9828,26.9547,26.9618,174800.0
2014-04-02 13:30:00,38.41,38.43,38.4,38.42,74800.0,26.9618,26.9758,26.9547,26.9688,74800.0
2014-04-02 13:35:00,38.41,38.44,38.4,38.41,67600.0,26.9618,26.9828,26.9547,26.9618,67600.0
2014-04-02 13:40:00,38.42,38.43,38.4,38.42,47700.0,26.9688,26.9758,26.9547,26.9688,47700.0
2014-04-02 13:45:00,38.41,38.43,38.41,38.43,51600.0,26.9618,26.9758,26.9618,26.9758,51600.0
2014-04-02 13:50:00,38.43,38.43,38.4,38.4,134600.0,26.9758,26.9758,26.9547,26.9547,134600.0
2014-04-02 13:55:00,38.4,38.41,38.37,38.39,312100.0,26.9547,26.9618,26.9337,26.9477,312100.0
2014-04-02 14:00:00,38.39,38.39,38.36,38.36,169800.0,26.9477,26.9477,26.9267,26.9267,169800.0
2014-04-02 14:05:00,38.36,38.38,38.36,38.37,95000.0,26.9267,26.9407,26.9267,26.9337,95000.0
2014-04-02 14:10:00,38.37,38.38,38.37,38.37,39700.0,26.9337,26.9407,26.9337,26.9337,39700.0
2014-04-02 14:15:00,38.38,38.38,38.37,38.38,75200.0,26.9407,26.9407,26.9337,26.9407,75200.0
2014-04-02 14:20:00,38.38,38.38,38.37,38.38,27900.0,26.9407,26.9407,26.9337,26.9407,27900.0
2014-04-02 14:25:00,38.38,38.38,38.35,38.37,79800.0,26.9407,26.9407,26.9196,26.9337,79800.0
2014-04-02 14:30:00,38.36,38.37,38.33,38.34,56800.0,26.9267,26.9337,26.9056,26.9126,56800.0
2014-04-02 14:35:00,38.34,38.37,38.34,38.37,38600.0,26.9126,26.9337,26.9126,26.9337,38600.0
2014-04-02 14:40:00,38.37,38.37,38.35,38.36,110500.0,26.9337,26.9337,26.9196,26.9267,110500.0
2014-04-02 14:45:00,38.36,38.36,38.35,38.36,26300.0,26.9267,26.9267,26.9196,26.9267,26300.0
2014-04-02 14:50:00,38.36,38.36,38.34,38.34,89300.0,26.9267,26.9267,26.9126,26.9126,89300.0
2014-04-02 14:55:00,38.34,38.4,38.34,38.4,176500.0,26.9126,26.9547,26.9126,26.9547,176500.0
2014-04-02 15:00:00,38.4,38.4,38.37,38.38,87500.0,26.9547,26.9547,26.9337,26.9407,87500.0
2014-04-02 15:05:00,38.38,38.39,38.37,38.39,62700.0,26.9407,26.9477,26.9337,26.9477,62700.0
2014-04-02 15:10:00,38.39,38.4,38.35,38.35,260100.0,26.9477,26.9547,26.9196,26.9196,260100.0
2014-04-02 15:15:00,38.35,38.37,38.34,38.36,295200.0,26.9196,26.9337,26.9126,26.9267,295200.0
2014-04-02 15:20:00,38.36,38.36,38.32,38.34,347800.0,26.9267,26.9267,26.8986,26.9126,347800.0
2014-04-02 15:25:00,38.35,38.36,38.33,38.36,288600.0,26.9196,26.9267,26.9056,26.9267,288600.0
2014-04-02 15:30:00,38.36,38.38,38.34,38.35,252000.0,26.9267,26.9407,26.9126,26.9196,252000.0
2014-04-02 15:35:00,38.35,38.37,38.34,38.35,1047100.0,26.9196,26.9337,26.9126,26.9196,1047100.0
2014-04-02 15:40:00,38.35,38.37,38.34,38.36,248000.0,26.9196,26.9337,26.9126,26.9267,248000.0
2014-04-02 15:45:00,38.36,38.37,38.33,38.34,281900.0,26.9267,26.9337,26.9056,26.9126,281900.0
2014-04-02 15:50:00,38.34,38.35,38.33,38.35,212400.0,26.9126,26.9196,26.9056,26.9196,212400.0
2014-04-02 15:55:00,38.35,38.35,38.32,38.34,774100.0,26.9196,26.9196,26.8986,26.9126,774100.0
2014-04-03 09:30:00,38.39,38.49,38.3,38.32,769800.0,26.9477,27.0179,26.8845,26.8986,769800.0
2014-04-03 09:35:00,38.31,38.31,38.23,38.25,1234400.0,26.8916,26.8916,26.8354,26.8494,1234400.0
2014-04-03 09:40:00,38.25,38.26,38.11,38.13,430100.0,26.8494,26.8565,26.7512,26.7652,430100.0
2014-04-03 09:45:00,38.13,38.14,38.06,38.08,980900.0,26.7652,26.7722,26.7161,26.7301,980900.0
2014-04-03 09:50:00,38.08,38.14,38.06,38.14,235100.0,26.7301,26.7722,26.7161,26.7722,235100.0
2014-04-03 09:55:00,38.14,38.14,38.1,38.12,302700.0,26.7722,26.7722,26.7442,26.7582,302700.0
2014-04-03 10:00:00,38.12,38.13,38.08,38.09,141800.0,26.7582,26.7652,26.7301,26.7371,141800.0
2014-04-03 10:05:00,38.09,38.09,38.04,38.07,271200.0,26.7371,26.7371,26.702,26.7231,271200.0
2014-04-03 10:10:00,38.07,38.13,38.07,38.13,250200.0,26.7231,26.7652,26.7231,26.7652,250200.0
2014-04-03 10:15:00,38.13,38.18,38.12,38.17,193100.0,26.7652,26.8003,26.7582,26.7933,193100.0
2014-04-03 10:20:00,38.16,38.2,38.16,38.17,225400.0,26.7863,26.8144,26.7863,26.7933,225400.0
2014-04-03 10:25:00,38.18,38.18,38.11,38.14,255100.0,26.8003,26.8003,26.7512,26.7722,255100.0
2014-04-03 10:30:00,38.13,38.2,38.13,38.2,203300.0,26.7652,26.8144,26.7652,26.8144,203300.0
2014-04-03 10:35:00,38.2,38.2,38.19,38.2,136000.0,26.8144,26.8144,26.8073,26.8144,136000.0
2014-04-03 10:40:00,38.2,38.2,38.17,38.18,164300.0,26.8144,26.8144,26.7933,26.8003,164300.0
2014-04-03 10:45:00,38.18,38.2,38.17,38.19,146200.0,26.8003,26.8144,26.7933,26.8073,146200.0
2014-04-03 10:50:00,38.19,38.2,38.18,38.2,143900.0,26.8073,26.8144,26.8003,26.8144,143900.0
2014-04-03 10:55:00,38.2,38.2,38.14,38.15,357500.0,26.8144,26.8144,26.7722,26.7793,357500.0
2014-04-03 11:00:00,38.15,38.15,38.14,38.14,95700.0,26.7793,26.7793,26.7722,26.7722,95700.0
2014-04-03 11:05:00,38.14,38.17,38.13,38.16,79200.0,26.7722,26.7933,26.7652,26.7863,79200.0
2014-04-03 11:10:00,38.16,38.17,38.15,38.15,118200.0,26.7863,26.7933,26.7793,26.7793,118200.0
2014-04-03 11:15:00,38.16,38.17,38.15,38.16,223400.0,26.7863,26.7933,26.7793,26.7863,223400.0
2014-04-03 11:20:00,38.16,38.19,38.14,38.16,131900.0,26.7863,26.8073,26.7722,26.7863,131900.0
2014-04-03 11:25:00,38.16,38.19,38.16,38.17,78100.0,26.7863,26.8073,26.7863,26.7933,78100.0
2014-04-03 11:30:00,38.18,38.18,38.16,38.17,109500.0,26.8003,26.8003,26.7863,26.7933,109500.0
2014-04-03 11:35:00,38.17,38.18,38.16,38.17,64900.0,26.7933,26.8003,26.7863,26.7933,64900.0
2014-04-03 11:40:00,38.16,38.17,38.13,38.14,120900.0,26.7863,26.7933,26.7652,26.7722,120900.0
2014-04-03 11:45:00,38.13,38.14,38.13,38.14,46000.0,26.7652,26.7722,26.7652,26.7722,46000.0
2014-04-03 11:50:00,38.13,38.14,38.08,38.09,168000.0,26.7652,26.7722,26.7301,26.7371,168000.0
2014-04-03 11:55:00,38.08,38.14,38.08,38.11,98600.0,26.7301,26.7722,26.7301,26.7512,98600.0
2014-04-03 12:00:00,38.1,38.11,38.1,38.11,26900.0,26.7442,26.7512,26.7442,26.7512,26900.0
2014-04-03 12:05:00,38.11,38.13,38.1,38.11,148500.0,26.7512,26.7652,26.7442,26.7512,148500.0
2014-04-03 12:10:00,38.11,38.12,38.11,38.11,52200.0,26.7512,26.7582,26.7512,26.7512,52200.0
2014-04-03 12:15:00,38.12,38.12,38.07,38.09,89300.0,26.7582,26.7582,26.7231,26.7371,89300.0
2014-04-03 12:20:00,38.09,38.1,38.08,38.1,85000.0,26.7371,26.7442,26.7301,26.7442,85000.0
2014-04-03 12:25:00,38.09,38.12,38.09,38.12,77300.0,26.7371,26.7582,26.7371,26.7582,77300.0
2014-04-03 12:30:00,38.12,38.12,38.1,38.12,124400.0,26.7582,26.7582,26.7442,26.7582,124400.0
2014-04-03 12:35:00,38.11,38.14,38.11,38.14,128100.0,26.7512,26.7722,26.7512,26.7722,128100.0
2014-04-03 12:40:00,38.13,38.14,38.11,38.11,178200.0,26.7652,26.7722,26.7512,26.7512,178200.0
2014-04-03 12:45:00,38.11,38.14,38.11,38.11,146200.0,26.7512,26.7722,26.7512,26.7512,146200.0
2014-04-03 12:50:00,38.11,38.13,38.11,38.13,74600.0,26.7512,26.7652,26.7512,26.7652,74600.0
2014-04-03 12:55:00,38.13,38.13,38.1,38.11,90700.0,26.7652,26.7652,26.7442,26.7512,90700.0
2014-04-03 13:00:00,38.11,38.13,38.11,38.12,42500.0,26.7512,26.7652,26.7512,26.7582,42500.0
2014-04-03 13:05:00,38.11,38.13,38.11,38.12,38800.0,26.7512,26.7652,26.7512,26.7582,38800.0
2014-04-03 13:10:00,38.13,38.14,38.12,38.12,119500.0,26.7652,26.7722,26.7582,26.7582,119500.0
2014-04-03 13:15:00,38.13,38.13,38.12,38.13,29500.0,26.7652,26.7652,26.7582,26.7652,29500.0
2014-04-03 13:20:00,38.12,38.13,38.12,38.13,38700.0,26.7582,26.7652,26.7582,26.7652,38700.0
2014-04-03 13:25:00,38.13,38.14,38.12,38.13,86300.0,26.7652,26.7722,26.7582,26.7652,86300.0
2014-04-03 13:30:00,38.14,38.15,38.12,38.13,131700.0,26.7722,26.7793,26.7582,26.7652,131700.0
2014-04-03 13:35:00,38.13,38.14,38.12,38.12,41600.0,26.7652,26.7722,26.7582,26.7582,41600.0
2014-04-03 13:40:00,38.13,38.14,38.11,38.13,124500.0,26.7652,26.7722,26.7512,26.7652,124500.0
2014-04-03 13:45:00,38.13,38.14,38.11,38.12,145100.0,26.7652,26.7722,26.7512,26.7582,145100.0
2014-04-03 13:50:00,38.12,38.13,38.12,38.12,52100.0,26.7582,26.7652,26.7582,26.7582,52100.0
2014-04-03 13:55:00,38.12,38.13,38.11,38.13,87300.0,26.7582,26.7652,26.7512,26.7652,87300.0
2014-04-03 14:00:00,38.13,38.14,38.11,38.11,137700.0,26.7652,26.7722,26.7512,26.7512,137700.0
2014-04-03 14:05:00,38.11,38.12,38.11,38.12,43100.0,26.7512,26.7582,26.7512,26.7582,43100.0
2014-04-03 14:10:00,38.11,38.13,38.09,38.1,160600.0,26.7512,26.7652,26.7371,26.7442,160600.0
2014-04-03 14:15:00,38.1,38.12,38.1,38.12,51800.0,26.7442,26.7582,26.7442,26.7582,51800.0
2014-04-03 14:20:00,38.12,38.12,38.1,38.11,117400.0,26.7582,26.7582,26.7442,26.7512,117400.0
2014-04-03 14:25:00,38.1,38.11,38.09,38.09,89000.0,26.7442,26.7512,26.7371,26.7371,89000.0
2014-04-03 14:30:00,38.09,38.1,38.09,38.09,130400.0,26.7371,26.7442,26.7371,26.7371,130400.0
2014-04-03 14:35:00,38.09,38.1,38.08,38.08,79400.0,26.7371,26.7442,26.7301,26.7301,79400.0
2014-04-03 14:40:00,38.08,38.1,38.06,38.07,415700.0,26.7301,26.7442,26.7161,26.7231,415700.0
2014-04-03 14:45:00,38.08,38.08,38.05,38.07,211200.0,26.7301,26.7301,26.7091,26.7231,211200.0
2014-04-03 14:50:00,38.06,38.1,38.06,38.09,88600.0,26.7161,26.7442,26.7161,26.7371,88600.0
2014-04-03 14:55:00,38.08,38.1,38.06,38.09,364600.0,26.7301,26.7442,26.7161,26.7371,364600.0
2014-04-03 15:00:00,38.09,38.1,38.08,38.08,205000.0,26.7371,26.7442,26.7301,26.7301,205000.0
2014-04-03 15:05:00,38.09,38.09,38.07,38.09,159100.0,26.7371,26.7371,26.7231,26.7371,159100.0
2014-04-03 15:10:00,38.08,38.11,38.05,38.07,376000.0,26.7301,26.7512,26.7091,26.7231,376000.0
2014-04-03 15:15:00,38.06,38.1,38.05,38.1,158000.0,26.7161,26.7442,26.7091,26.7442,158000.0
2014-04-03 15:20:00,38.09,38.11,38.09,38.09,176100.0,26.7371,26.7512,26.7371,26.7371,176100.0
2014-04-03 15:25:00,38.1,38.15,38.09,38.12,377900.0,26.7442,26.7793,26.7371,26.7582,377900.0
2014-04-03 15:30:00,38.12,38.12,38.08,38.11,254100.0,26.7582,26.7582,26.7301,26.7512,254100.0
2014-04-03 15:35:00,38.1,38.11,38.09,38.1,188700.0,26.7442,26.7512,26.7371,26.7442,188700.0
2014-04-03 15:40:00,38.1,38.12,38.1,38.11,198100.0,26.7442,26.7582,26.7442,26.7512,198100.0
2014-04-03 15:45:00,38.12,38.13,38.08,38.1,625300.0,26.7582,26.7652,26.7301,26.7442,625300.0
2014-04-03 15:50:00,38.1,38.11,38.07,38.07,760400.0,26.7442,26.7512,26.7231,26.7231,760400.0
2014-04-03 15:55:00,38.08,38.09,38.05,38.07,955400.0,26.7301,26.7371,26.7091,26.7231,955400.0
2014-04-04 09:30:00,38.24,38.24,38.14,38.19,440400.0,26.8424,26.8424,26.7722,26.8073,440400.0
2014-04-04 09:35:00,38.2,38.23,38.15,38.17,339000.0,26.8144,26.8354,26.7793,26.7933,339000.0
2014-04-04 09:40:00,38.16,38.2,38.15,38.17,172500.0,26.7863,26.8144,26.7793,26.7933,172500.0
2014-04-04 09:45:00,38.18,38.21,38.16,38.2,145400.0,26.8003,26.8214,26.7863,26.8144,145400.0
2014-04-04 09:50:00,38.2,38.23,38.18,38.21,178000.0,26.8144,26.8354,26.8003,26.8214,178000.0
2014-04-04 09:55:00,38.21,38.28,38.21,38.27,206500.0,26.8214,26.8705,26.8214,26.8635,206500.0
2014-04-04 10:00:00,38.27,38.28,38.21,38.21,279600.0,26.8635,26.8705,26.8214,26.8214,279600.0
2014-04-04 10:05:00,38.21,38.24,38.19,38.23,225000.0,26.8214,26.8424,26.8073,26.8354,225000.0
2014-04-04 10:10:00,38.23,38.26,38.22,38.24,204800.0,26.8354,26.8565,26.8284,26.8424,204800.0
2014-04-04 10:15:00,38.23,38.27,38.2,38.26,212500.0,26.8354,26.8635,26.8144,26.8565,212500.0
2014-04-04 10:20:00,38.25,38.3,38.25,38.3,106700.0,26.8494,26.8845,26.8494,26.8845,106700.0
2014-04-04 10:25:00,38.29,38.33,38.29,38.33,147700.0,26.8775,26.9056,26.8775,26.9056,147700.0
2014-04-04 10:30:00,38.33,38.37,38.32,38.35,267400.0,26.9056,26.9337,26.8986,26.9196,267400.0
2014-04-04 10:35:00,38.35,38.36,38.32,38.33,197700.0,26.9196,26.9267,26.8986,26.9056,197700.0
2014-04-04 10:40:00,38.33,38.36,38.33,38.34,185000.0,26.9056,26.9267,26.9056,26.9126,185000.0
2014-04-04 10:45:00,38.34,38.38,38.34,38.34,150800.0,26.9126,26.9407,26.9126,26.9126,150800.0
2014-04-04 10:50:00,38.34,38.36,38.34,38.34,120500.0,26.9126,26.9267,26.9126,26.9126,120500.0
2014-04-04 10:55:00,38.35,38.37,38.34,38.36,194600.0,26.9196,26.9337,26.9126,26.9267,194600.0
2014-04-04 11:00:00,38.36,38.36,38.33,38.35,213100.0,26.9267,26.9267,26.9056,26.9196,213100.0
2014-04-04 11:05:00,38.34,38.38,38.32,38.33,309000.0,26.9126,26.9407,26.8986,26.9056,309000.0
2014-04-04 11:10:00,38.32,38.38,38.32,38.36,244000.0,26.8986,26.9407,26.8986,26.9267,244000.0
2014-04-04 11:15:00,38.37,38.37,38.33,38.36,140100.0,26.9337,26.9337,26.9056,26.9267,140100.0
2014-04-04 11:20:00,38.35,38.4,38.35,38.39,115700.0,26.9196,26.9547,26.9196,26.9477,115700.0
2014-04-04 11:25:00,38.38,38.42,38.37,38.41,167600.0,26.9407,26.9688,26.9337,26.9618,167600.0
2014-04-04 11:30:00,38.4,38.42,38.38,38.39,133600.0,26.9547,26.9688,26.9407,26.9477,133600.0
2014-04-04 11:35:00,38.39,38.4,38.38,38.4,164700.0,26.9477,26.9547,26.9407,26.9547,164700.0
2014-04-04 11:40:00,38.4,38.42,38.36,38.37,313500.0,26.9547,26.9688,26.9267,26.9337,313500.0
2014-04-04 11:45:00,38.37,38.38,38.34,38.37,165900.0,26.9337,26.9407,26.9126,26.9337,165900.0
2014-04-04 11:50:00,38.37,38.4,38.37,38.39,181700.0,26.9337,26.9547,26.9337,26.9477,181700.0
2014-04-04 11:55:00,38.38,38.42,38.38,38.41,123900.0,26.9407,26.9688,26.9407,26.9618,123900.0
2014-04-04 12:00:00,38.42,38.43,38.39,38.39,162800.0,26.9688,26.9758,26.9477,26.9477,162800.0
2014-04-04 12:05:00,38.39,38.41,38.38,38.41,128800.0,26.9477,26.9618,26.9407,26.9618,128800.0
2014-04-04 12:10:00,38.41,38.44,38.4,38.43,134900.0,26.9618,26.9828,26.9547,26.9758,134900.0
2014-04-04 12:15:00,38.43,38.48,38.42,38.45,177600.0,26.9758,27.0109,26.9688,26.9898,177600.0
2014-04-04 12:20:00,38.45,38.47,38.43,38.44,107700.0,26.9898,27.0039,26.9758,26.9828,107700.0
2014-04-04 12:25:00,38.44,38.45,38.4,38.4,109100.0,26.9828,26.9898,26.9547,26.9547,109100.0
2014-04-04 12:30:00,38.4,38.43,38.38,38.42,126200.0,26.9547,26.9758,26.9407,26.9688,126200.0
2014-04-04 12:35:00,38.43,38.43,38.4,38.41,69400.0,26.9758,26.9758,26.9547,26.9618,69400.0
2014-04-04 12:40:00,38.41,38.42,38.38,38.38,83400.0,26.9618,26.9688,26.9407,26.9407,83400.0
2014-04-04 12:45:00,38.38,38.39,38.33,38.34,183200.0,26.9407,26.9477,26.9056,26.9126,183200.0
2014-04-04 12:50:00,38.34,38.35,38.32,38.33,128500.0,26.9126,26.9196,26.8986,26.9056,128500.0
2014-04-04 12:55:00,38.33,38.35,38.31,38.35,154900.0,26.9056,26.9196,26.8916,26.9196,154900.0
2014-04-04 13:00:00,38.34,38.36,38.33,38.35,153100.0,26.9126,26.9267,26.9056,26.9196,153100.0
2014-04-04 13:05:00,38.36,38.37,38.33,38.34,113400.0,26.9267,26.9337,26.9056,26.9126,113400.0
2014-04-04 13:10:00,38.34,38.41,38.34,38.39,198600.0,26.9126,26.9618,26.9126,26.9477,198600.0
2014-04-04 13:15:00,38.4,38.43,38.39,38.43,129500.0,26.9547,26.9758,26.9477,26.9758,129500.0
2014-04-04 13:20:00,38.43,38.43,38.39,38.39,72100.0,26.9758,26.9758,26.9477,26.9477,72100.0
2014-04-04 13:25:00,38.4,38.42,38.38,38.4,108200.0,26.9547,26.9688,26.9407,26.9547,108200.0
2014-04-04 13:30:00,38.38,38.39,38.34,38.38,205100.0,26.9407,26.9477,26.9126,26.9407,205100.0
2014-04-04 13:35:00,38.38,38.4,38.38,38.4,86800.0,26.9407,26.9547,26.9407,26.9547,86800.0
2014-04-04 13:40:00,38.39,38.39,38.36,38.38,100700.0,26.9477,26.9477,26.9267,26.9407,100700.0
2014-04-04 13:45:00,38.37,38.39,38.35,38.37,106600.0,26.9337,26.9477,26.9196,26.9337,106600.0
2014-04-04 13:50:00,38.38,38.38,38.35,38.37,67000.0,26.9407,26.9407,26.9196,26.9337,67000.0
2014-04-04 13:55:00,38.37,38.37,38.33,38.35,107000.0,26.9337,26.9337,26.9056,26.9196,107000.0
2014-04-04 14:00:00,38.36,38.38,38.34,38.34,141700.0,26.9267,26.9407,26.9126,26.9126,141700.0
2014-04-04 14:05:00,38.34,38.36,38.33,38.33,127000.0,26.9126,26.9267,26.9056,26.9056,127000.0
2014-04-04 14:10:00,38.33,38.35,38.33,38.33,132700.0,26.9056,26.9196,26.9056,26.9056,132700.0
2014-04-04 14:15:00,38.33,38.4,38.33,38.37,181000.0,26.9056,26.9547,26.9056,26.9337,181000.0
2014-04-04 14:20:00,38.37,38.37,38.29,38.31,176800.0,26.9337,26.9337,26.8775,26.8916,176800.0
2014-04-04 14:25:00,38.32,38.32,38.27,38.28,68300.0,26.8986,26.8986,26.8635,26.8705,68300.0
2014-04-04 14:30:00,38.27,38.3,38.25,38.26,67600.0,26.8635,26.8845,26.8494,26.8565,67600.0
2014-04-04 14:35:00,38.26,38.27,38.22,38.23,128100.0,26.8565,26.8635,26.8284,26.8354,128100.0
2014-04-04 14:40:00,38.23,38.25,38.21,38.21,89100.0,26.8354,26.8494,26.8214,26.8214,89100.0
2014-04-04 14:45:00,38.21,38.22,38.18,38.2,174200.0,26.8214,26.8284,26.8003,26.8144,174200.0
2014-04-04 14:50:00,38.2,38.2,38.18,38.2,134300.0,26.8144,26.8144,26.8003,26.8144,134300.0
2014-04-04 14:55:00,38.2,38.2,38.17,38.2,209300.0,26.8144,26.8144,26.7933,26.8144,209300.0
2014-04-04 15:00:00,38.2,38.26,38.2,38.26,195400.0,26.8144,26.8565,26.8144,26.8565,195400.0
2014-04-04 15:05:00,38.25,38.26,38.22,38.26,182600.0,26.8494,26.8565,26.8284,26.8565,182600.0
2014-04-04 15:10:00,38.26,38.3,38.25,38.29,136800.0,26.8565,26.8845,26.8494,26.8775,136800.0
2014-04-04 15:15:00,38.29,38.3,38.25,38.3,145400.0,26.8775,26.8845,26.8494,26.8845,145400.0
2014-04-04 15:20:00,38.29,38.32,38.28,38.3,146600.0,26.8775,26.8986,26.8705,26.8845,146600.0
2014-04-04 15:25:00,38.3,38.32,38.27,38.29,233600.0,26.8845,26.8986,26.8635,26.8775,233600.0
2014-04-04 15:30:00,38.28,38.32,38.26,38.27,283400.0,26.8705,26.8986,26.8565,26.8635,283400.0
2014-04-04 15:35:00,38.27,38.28,38.25,38.26,154000.0,26.8635,26.8705,26.8494,26.8565,154000.0
2014-04-04 15:40:00,38.26,38.27,38.25,38.27,147600.0,26.8565,26.8635,26.8494,26.8635,147600.0
2014-04-04 15:45:00,38.27,38.3,38.26,38.3,315900.0,26.8635,26.8845,26.8565,26.8845,315900.0
2014-04-04 15:50:00,38.3,38.3,38.23,38.27,394100.0,26.8845,26.8845,26.8354,26.8635,394100.0
2014-04-04 15:55:00,38.27,38.27,38.2,38.23,635300.0,26.8635,26.8635,26.8144,26.8354,635300.0
2014-04-07 09:30:00,38.27,38.44,38.26,38.38,518700.0,26.8635,26.9828,26.8565,26.9407,518700.0
2014-04-07 09:35:00,38.39,38.43,38.34,38.41,237900.0,26.9477,26.9758,26.9126,26.9618,237900.0
2014-04-07 09:40:00,38.41,38.5,38.4,38.49,260500.0,26.9618,27.0249,26.9547,27.0179,260500.0
2014-04-07 09:45:00,38.49,38.5,38.42,38.44,319300.0,27.0179,27.0249,26.9688,26.9828,319300.0
2014-04-07 09:50:00,38.43,38.45,38.31,38.34,275200.0,26.9758,26.9898,26.8916,26.9126,275200.0
2014-04-07 09:55:00,38.34,38.43,38.33,38.43,233700.0,26.9126,26.9758,26.9056,26.9758,233700.0
2014-04-07 10:00:00,38.44,38.44,38.41,38.42,131700.0,26.9828,26.9828,26.9618,26.9688,131700.0
2014-04-07 10:05:00,38.43,38.46,38.39,38.41,252100.0,26.9758,26.9969,26.9477,26.9618,252100.0
2014-04-07 10:10:00,38.42,38.5,38.41,38.47,156500.0,26.9688,27.0249,26.9618,27.0039,156500.0
2014-04-07 10:15:00,38.47,38.49,38.45,38.45,136600.0,27.0039,27.0179,26.9898,26.9898,136600.0
2014-04-07 10:20:00,38.45,38.47,38.44,38.47,162200.0,26.9898,27.0039,26.9828,27.0039,162200.0
2014-04-07 10:25:00,38.47,38.47,38.43,38.44,155400.0,27.0039,27.0039,26.9758,26.9828,155400.0
2014-04-07 10:30:00,38.43,38.46,38.42,38.46,248700.0,26.9758,26.9969,26.9688,26.9969,248700.0
2014-04-07 10:35:00,38.45,38.49,38.45,38.48,208000.0,26.9898,27.0179,26.9898,27.0109,208000.0
2014-04-07 10:40:00,38.49,38.51,38.48,38.51,216900.0,27.0179,27.032,27.0109,27.032,216900.0
2014-04-07 10:45:00,38.51,38.54,38.5,38.53,281400.0,27.032,27.053,27.0249,27.046,281400.0
2014-04-07 10:50:00,38.53,38.54,38.51,38.52,174400.0,27.046,27.053,27.032,27.039,174400.0
2014-04-07 10:55:00,38.52,38.57,38.52,38.57,206300.0,27.039,27.0741,27.039,27.0741,206300.0
2014-04-07 11:00:00,38.57,38.6,38.54,38.6,214300.0,27.0741,27.0951,27.053,27.0951,214300.0
2014-04-07 11:05:00,38.59,38.64,38.59,38.61,178800.0,27.0881,27.1232,27.0881,27.1021,178800.0
2014-04-07 11:10:00,38.61,38.62,38.58,38.59,112100.0,27.1021,27.1092,27.0811,27.0881,112100.0
2014-04-07 11:15:00,38.59,38.6,38.56,38.59,91200.0,27.0881,27.0951,27.0671,27.0881,91200.0
2014-04-07 11:20:00,38.59,38.61,38.58,38.6,97300.0,27.0881,27.1021,27.0811,27.0951,97300.0
2014-04-07 11:25:00,38.6,38.62,38.59,38.61,196100.0,27.0951,27.1092,27.0881,27.1021,196100.0
2014-04-07 11:30:00,38.61,38.62,38.57,38.61,168800.0,27.1021,27.1092,27.0741,27.1021,168800.0
2014-04-07 11:35:00,38.61,38.61,38.57,38.59,89700.0,27.1021,27.1021,27.0741,27.0881,89700.0
2014-04-07 11:40:00,38.58,38.6,38.58,38.59,126300.0,27.0811,27.0951,27.0811,27.0881,126300.0
2014-04-07 11:45:00,38.59,38.6,38.58,38.58,72700.0,27.0881,27.0951,27.0811,27.0811,72700.0
2014-04-07 11:50:00,38.59,38.6,38.58,38.6,86400.0,27.0881,27.0951,27.0811,27.0951,86400.0
2014-04-07 11:55:00,38.59,38.61,38.59,38.6,103000.0,27.0881,27.1021,27.0881,27.0951,103000.0
2014-04-07 12:00:00,38.6,38.63,38.6,38.62,106200.0,27.0951,27.1162,27.0951,27.1092,106200.0
2014-04-07 12:05:00,38.63,38.65,38.61,38.65,112900.0,27.1162,27.1302,27.1021,27.1302,112900.0
2014-04-07 12:10:00,38.65,38.65,38.63,38.64,90500.0,27.1302,27.1302,27.1162,27.1232,90500.0
2014-04-07 12:15:00,38.64,38.68,38.62,38.66,232400.0,27.1232,27.1513,27.1092,27.1372,232400.0
2014-04-07 12:20:00,38.66,38.69,38.66,38.69,78500.0,27.1372,27.1583,27.1372,27.1583,78500.0
2014-04-07 12:25:00,38.69,38.7,38.68,38.69,120300.0,27.1583,27.1653,27.1513,27.1583,120300.0
2014-04-07 12:30:00,38.69,38.72,38.68,38.72,219800.0,27.1583,27.1794,27.1513,27.1794,219800.0
2014-04-07 12:35:00,38.72,38.76,38.71,38.75,188700.0,27.1794,27.2074,27.1723,27.2004,188700.0
2014-04-07 12:40:00,38.76,38.76,38.73,38.74,190100.0,27.2074,27.2074,27.1864,27.1934,190100.0
2014-04-07 12:45:00,38.74,38.76,38.73,38.74,133100.0,27.1934,27.2074,27.1864,27.1934,133100.0
2014-04-07 12:50:00,38.74,38.76,38.73,38.76,72700.0,27.1934,27.2074,27.1864,27.2074,72700.0
2014-04-07 12:55:00,38.76,38.8,38.75,38.79,166300.0,27.2074,27.2355,27.2004,27.2285,166300.0
2014-04-07 13:00:00,38.79,38.79,38.77,38.79,106000.0,27.2285,27.2285,27.2145,27.2285,106000.0
2014-04-07 13:05:00,38.78,38.79,38.72,38.73,195900.0,27.2215,27.2285,27.1794,27.1864,195900.0
2014-04-07 13:10:00,38.74,38.79,38.73,38.79,130800.0,27.1934,27.2285,27.1864,27.2285,130800.0
2014-04-07 13:15:00,38.79,38.8,38.78,38.78,72400.0,27.2285,27.2355,27.2215,27.2215,72400.0
2014-04-07 13:20:00,38.79,38.82,38.78,38.82,156500.0,27.2285,27.2496,27.2215,27.2496,156500.0
2014-04-07 13:25:00,38.82,38.82,38.78,38.78,62100.0,27.2496,27.2496,27.2215,27.2215,62100.0
2014-04-07 13:30:00,38.78,38.8,38.78,38.78,131600.0,27.2215,27.2355,27.2215,27.2215,131600.0
2014-04-07 13:35:00,38.78,38.83,38.78,38.81,177000.0,27.2215,27.2566,27.2215,27.2425,177000.0
2014-04-07 13:40:00,38.82,38.85,38.81,38.84,114800.0,27.2496,27.2706,27.2425,27.2636,114800.0
2014-04-07 13:45:00,38.85,38.86,38.84,38.86,156600.0,27.2706,27.2776,27.2636,27.2776,156600.0
2014-04-07 13:50:00,38.85,38.86,38.83,38.84,148300.0,27.2706,27.2776,27.2566,27.2636,148300.0
2014-04-07 13:55:00,38.83,38.86,38.81,38.85,200500.0,27.2566,27.2776,27.2425,27.2706,200500.0
2014-04-07 14:00:00,38.84,38.88,38.84,38.88,137100.0,27.2636,27.2917,27.2636,27.2917,137100.0
2014-04-07 14:05:00,38.87,38.89,38.85,38.87,255700.0,27.2847,27.2987,27.2706,27.2847,255700.0
2014-04-07 14:10:00,38.88,38.89,38.87,38.88,144500.0,27.2917,27.2987,27.2847,27.2917,144500.0
2014-04-07 14:15:00,38.87,38.88,38.85,38.87,177900.0,27.2847,27.2917,27.2706,27.2847,177900.0
2014-04-07 14:20:00,38.86,38.86,38.84,38.84,130900.0,27.2776,27.2776,27.2636,27.2636,130900.0
2014-04-07 14:25:00,38.85,38.88,38.83,38.85,370300.0,27.2706,27.2917,27.2566,27.2706,370300.0
2014-04-07 14:30:00,38.84,38.85,38.83,38.83,139500.0,27.2636,27.2706,27.2566,27.2566,139500.0
2014-04-07 14:35:00,38.84,38.85,38.83,38.84,136000.0,27.2636,27.2706,27.2566,27.2636,136000.0
2014-04-07 14:40:00,38.84,38.86,38.83,38.84,209000.0,27.2636,27.2776,27.2566,27.2636,209000.0
2014-04-07 14:45:00,38.83,38.83,38.79,38.81,179700.0,27.2566,27.2566,27.2285,27.2425,179700.0
2014-04-07 14:50:00,38.81,38.82,38.8,38.8,103900.0,27.2425,27.2496,27.2355,27.2355,103900.0
2014-04-07 14:55:00,38.8,38.81,38.77,38.77,168400.0,27.2355,27.2425,27.2145,27.2145,168400.0
2014-04-07 15:00:00,38.77,38.78,38.74,38.75,166300.0,27.2145,27.2215,27.1934,27.2004,166300.0
2014-04-07 15:05:00,38.75,38.79,38.75,38.78,152900.0,27.2004,27.2285,27.2004,27.2215,152900.0
2014-04-07 15:10:00,38.79,38.85,38.76,38.85,316300.0,27.2285,27.2706,27.2074,27.2706,316300.0
2014-04-07 15:15:00,38.84,38.86,38.82,38.85,203900.0,27.2636,27.2776,27.2496,27.2706,203900.0
2014-04-07 15:20:00,38.86,38.86,38.81,38.81,167800.0,27.2776,27.2776,27.2425,27.2425,167800.0
2014-04-07 15:25:00,38.82,38.82,38.8,38.8,133800.0,27.2496,27.2496,27.2355,27.2355,133800.0
2014-04-07 15:30:00,38.8,38.81,38.76,38.76,183800.0,27.2355,27.2425,27.2074,27.2074,183800.0
2014-04-07 15:35:00,38.76,38.77,38.73,38.73,416800.0,27.2074,27.2145,27.1864,27.1864,416800.0
2014-04-07 15:40:00,38.73,38.74,38.68,38.68,424800.0,27.1864,27.1934,27.1513,27.1513,424800.0
2014-04-07 15:45:00,38.68,38.71,38.66,38.68,361800.0,27.1513,27.1723,27.1372,27.1513,361800.0
2014-04-07 15:50:00,38.69,38.69,38.65,38.67,374700.0,27.1583,27.1583,27.1302,27.1443,374700.0
2014-04-07 15:55:00,38.67,38.67,38.62,38.63,830300.0,27.1443,27.1443,27.1092,27.1162,830300.0
2014-04-08 09:30:00,38.67,38.68,38.59,38.6,523900.0,27.1443,27.1513,27.0881,27.0951,523900.0
2014-04-08 09:35:00,38.6,38.62,38.48,38.52,446800.0,27.0951,27.1092,27.0109,27.039,446800.0
2014-04-08 09:40:00,38.52,38.63,38.51,38.6,379100.0,27.039,27.1162,27.032,27.0951,379100.0
2014-04-08 09:45:00,38.59,38.69,38.59,38.67,247800.0,27.0881,27.1583,27.0881,27.1443,247800.0
2014-04-08 09:50:00,38.67,38.69,38.62,38.66,260100.0,27.1443,27.1583,27.1092,27.1372,260100.0
2014-04-08 09:55:00,38.66,38.73,38.65,38.66,253000.0,27.1372,27.1864,27.1302,27.1372,253000.0
2014-04-08 10:00:00,38.66,38.7,38.66,38.68,192700.0,27.1372,27.1653,27.1372,27.1513,192700.0
2014-04-08 10:05:00,38.67,38.68,38.59,38.59,212400.0,27.1443,27.1513,27.0881,27.0881,212400.0
2014-04-08 10:10:00,38.59,38.61,38.56,38.59,137600.0,27.0881,27.1021,27.0671,27.0881,137600.0
2014-04-08 10:15:00,38.59,38.67,38.58,38.66,199100.0,27.0881,27.1443,27.0811,27.1372,199100.0
2014-04-08 10:20:00,38.66,38.73,38.66,38.73,132100.0,27.1372,27.1864,27.1372,27.1864,132100.0
2014-04-08 10:25:00,38.73,38.77,38.7,38.71,166900.0,27.1864,27.2145,27.1653,27.1723,166900.0
2014-04-08 10:30:00,38.71,38.77,38.69,38.77,145600.0,27.1723,27.2145,27.1583,27.2145,145600.0
2014-04-08 10:35:00,38.77,38.79,38.76,38.76,133500.0,27.2145,27.2285,27.2074,27.2074,133500.0
2014-04-08 10:40:00,38.76,38.8,38.74,38.8,150800.0,27.2074,27.2355,27.1934,27.2355,150800.0
2014-04-08 10:45:00,38.8,38.82,38.74,38.75,232200.0,27.2355,27.2496,27.1934,27.2004,232200.0
2014-04-08 10:50:00,38.76,38.76,38.71,38.71,132900.0,27.2074,27.2074,27.1723,27.1723,132900.0
2014-04-08 10:55:00,38.72,38.72,38.68,38.72,149500.0,27.1794,27.1794,27.1513,27.1794,149500.0
2014-04-08 11:00:00,38.72,38.73,38.71,38.72,117700.0,27.1794,27.1864,27.1723,27.1794,117700.0
2014-04-08 11:05:00,38.73,38.75,38.72,38.74,85600.0,27.1864,27.2004,27.1794,27.1934,85600.0
2014-04-08 11:10:00,38.74,38.74,38.68,38.7,124000.0,27.1934,27.1934,27.1513,27.1653,124000.0
2014-04-08 11:15:00,38.7,38.74,38.69,38.72,95400.0,27.1653,27.1934,27.1583,27.1794,95400.0
2014-04-08 11:20:00,38.72,38.75,38.72,38.73,173300.0,27.1794,27.2004,27.1794,27.1864,173300.0
2014-04-08 11:25:00,38.74,38.76,38.73,38.73,157900.0,27.1934,27.2074,27.1864,27.1864,157900.0
2014-04-08 11:30:00,38.73,38.74,38.71,38.72,70000.0,27.1864,27.1934,27.1723,27.1794,70000.0
2014-04-08 11:35:00,38.72,38.77,38.72,38.76,120400.0,27.1794,27.2145,27.1794,27.2074,120400.0
2014-04-08 11:40:00,38.75,38.78,38.73,38.75,98700.0,27.2004,27.2215,27.1864,27.2004,98700.0
2014-04-08 11:45:00,38.76,38.77,38.74,38.74,85600.0,27.2074,27.2145,27.1934,27.1934,85600.0
2014-04-08 11:50:00,38.75,38.78,38.75,38.78,131600.0,27.2004,27.2215,27.2004,27.2215,131600.0
2014-04-08 11:55:00,38.78,38.84,38.77,38.83,146600.0,27.2215,27.2636,27.2145,27.2566,146600.0
2014-04-08 12:00:00,38.84,38.84,38.82,38.84,102100.0,27.2636,27.2636,27.2496,27.2636,102100.0
2014-04-08 12:05:00,38.83,38.85,38.83,38.84,292000.0,27.2566,27.2706,27.2566,27.2636,292000.0
2014-04-08 12:10:00,38.84,38.86,38.84,38.86,89700.0,27.2636,27.2776,27.2636,27.2776,89700.0
2014-04-08 12:15:00,38.86,38.89,38.85,38.87,232400.0,27.2776,27.2987,27.2706,27.2847,232400.0
2014-04-08 12:20:00,38.87,38.89,38.86,38.88,233400.0,27.2847,27.2987,27.2776,27.2917,233400.0
2014-04-08 12:25:00,38.88,38.88,38.82,38.83,119100.0,27.2917,27.2917,27.2496,27.2566,119100.0
2014-04-08 12:30:00,38.82,38.84,38.81,38.84,82300.0,27.2496,27.2636,27.2425,27.2636,82300.0
2014-04-08 12:35:00,38.83,38.85,38.83,38.85,177900.0,27.2566,27.2706,27.2566,27.2706,177900.0
2014-04-08 12:40:00,38.85,38.85,38.84,38.84,85000.0,27.2706,27.2706,27.2636,27.2636,85000.0
2014-04-08 12:45:00,38.84,38.85,38.84,38.84,87200.0,27.2636,27.2706,27.2636,27.2636,87200.0
2014-04-08 12:50:00,38.84,38.85,38.8,38.8,86200.0,27.2636,27.2706,27.2355,27.2355,86200.0
2014-04-08 12:55:00,38.81,38.82,38.78,38.81,160200.0,27.2425,27.2496,27.2215,27.2425,160200.0
2014-04-08 13:00:00,38.81,38.82,38.8,38.81,50800.0,27.2425,27.2496,27.2355,27.2425,50800.0
2014-04-08 13:05:00,38.8,38.81,38.79,38.8,95300.0,27.2355,27.2425,27.2285,27.2355,95300.0
2014-04-08 13:10:00,38.8,38.81,38.79,38.81,104200.0,27.2355,27.2425,27.2285,27.2425,104200.0
2014-04-08 13:15:00,38.81,38.83,38.79,38.83,101900.0,27.2425,27.2566,27.2285,27.2566,101900.0
2014-04-08 13:20:00,38.83,38.85,38.81,38.83,149900.0,27.2566,27.2706,27.2425,27.2566,149900.0
2014-04-08 13:25:00,38.83,38.84,38.81,38.83,100600.0,27.2566,27.2636,27.2425,27.2566,100600.0
2014-04-08 13:30:00,38.83,38.84,38.83,38.84,38700.0,27.2566,27.2636,27.2566,27.2636,38700.0
2014-04-08 13:35:00,38.84,38.85,38.83,38.83,77200.0,27.2636,27.2706,27.2566,27.2566,77200.0
2014-04-08 13:40:00,38.83,38.84,38.81,38.81,69900.0,27.2566,27.2636,27.2425,27.2425,69900.0
2014-04-08 13:45:00,38.82,38.82,38.8,38.82,70200.0,27.2496,27.2496,27.2355,27.2496,70200.0
2014-04-08 13:50:00,38.81,38.82,38.8,38.82,99200.0,27.2425,27.2496,27.2355,27.2496,99200.0
2014-04-08 13:55:00,38.81,38.83,38.81,38.82,78700.0,27.2425,27.2566,27.2425,27.2496,78700.0
2014-04-08 14:00:00,38.82,38.82,38.81,38.82,34800.0,27.2496,27.2496,27.2425,27.2496,34800.0
2014-04-08 14:05:00,38.81,38.82,38.79,38.8,184100.0,27.2425,27.2496,27.2285,27.2355,184100.0
2014-04-08 14:10:00,38.8,38.8,38.75,38.76,313500.0,27.2355,27.2355,27.2004,27.2074,313500.0
2014-04-08 14:15:00,38.76,38.76,38.72,38.72,109800.0,27.2074,27.2074,27.1794,27.1794,109800.0
2014-04-08 14:20:00,38.73,38.76,38.72,38.76,161600.0,27.1864,27.2074,27.1794,27.2074,161600.0
2014-04-08 14:25:00,38.76,38.77,38.75,38.77,56400.0,27.2074,27.2145,27.2004,27.2145,56400.0
2014-04-08 14:30:00,38.77,38.8,38.76,38.8,82000.0,27.2145,27.2355,27.2074,27.2355,82000.0
2014-04-08 14:35:00,38.8,38.83,38.79,38.83,148200.0,27.2355,27.2566,27.2285,27.2566,148200.0
2014-04-08 14:40:00,38.83,38.83,38.8,38.82,174700.0,27.2566,27.2566,27.2355,27.2496,174700.0
2014-04-08 14:45:00,38.81,38.84,38.81,38.84,151700.0,27.2425,27.2636,27.2425,27.2636,151700.0
2014-04-08 14:50:00,38.84,38.85,38.83,38.84,128200.0,27.2636,27.2706,27.2566,27.2636,128200.0
2014-04-08 14:55:00,38.83,38.87,38.83,38.87,123700.0,27.2566,27.2847,27.2566,27.2847,123700.0
2014-04-08 15:00:00,38.87,38.87,38.85,38.87,103500.0,27.2847,27.2847,27.2706,27.2847,103500.0
2014-04-08 15:05:00,38.87,38.87,38.84,38.85,122600.0,27.2847,27.2847,27.2636,27.2706,122600.0
2014-04-08 15:10:00,38.84,38.85,38.82,38.85,170500.0,27.2636,27.2706,27.2496,27.2706,170500.0
2014-04-08 15:15:00,38.85,38.88,38.84,38.86,168500.0,27.2706,27.2917,27.2636,27.2776,168500.0
2014-04-08 15:20:00,38.87,38.88,38.86,38.87,198000.0,27.2847,27.2917,27.2776,27.2847,198000.0
2014-04-08 15:25:00,38.87,38.88,38.85,38.88,213900.0,27.2847,27.2917,27.2706,27.2917,213900.0
2014-04-08 15:30:00,38.88,38.89,38.85,38.88,226400.0,27.2917,27.2987,27.2706,27.2917,226400.0
2014-04-08 15:35:00,38.87,38.89,38.86,38.88,279500.0,27.2847,27.2987,27.2776,27.2917,279500.0
2014-04-08 15:40:00,38.88,38.9,38.87,38.89,308900.0,27.2917,27.3057,27.2847,27.2987,308900.0
2014-04-08 15:45:00,38.89,38.9,38.88,38.88,344900.0,27.2987,27.3057,27.2917,27.2917,344900.0
2014-04-08 15:50:00,38.88,38.89,38.86,38.87,288900.0,27.2917,27.2987,27.2776,27.2847,288900.0
2014-04-08 15:55:00,38.86,38.9,38.86,38.9,772200.0,27.2776,27.3057,27.2776,27.3057,772200.0
2014-04-09 09:30:00,38.84,38.9,38.76,38.83,458200.0,27.2636,27.3057,27.2074,27.2566,458200.0
2014-04-09 09:35:00,38.83,38.91,38.82,38.89,377300.0,27.2566,27.3127,27.2496,27.2987,377300.0
2014-04-09 09:40:00,38.89,38.93,38.84,38.91,288100.0,27.2987,27.3268,27.2636,27.3127,288100.0
2014-04-09 09:45:00,38.91,38.95,38.89,38.92,252700.0,27.3127,27.3408,27.2987,27.3198,252700.0
2014-04-09 09:50:00,38.92,38.94,38.83,38.84,177300.0,27.3198,27.3338,27.2566,27.2636,177300.0
2014-04-09 09:55:00,38.84,38.86,38.8,38.82,133100.0,27.2636,27.2776,27.2355,27.2496,133100.0
2014-04-09 10:00:00,38.83,38.87,38.82,38.83,150400.0,27.2566,27.2847,27.2496,27.2566,150400.0
2014-04-09 10:05:00,38.82,38.84,38.79,38.81,175500.0,27.2496,27.2636,27.2285,27.2425,175500.0
2014-04-09 10:10:00,38.82,38.83,38.79,38.81,142300.0,27.2496,27.2566,27.2285,27.2425,142300.0
2014-04-09 10:15:00,38.81,38.84,38.79,38.79,112000.0,27.2425,27.2636,27.2285,27.2285,112000.0
2014-04-09 10:20:00,38.79,38.83,38.76,38.82,121200.0,27.2285,27.2566,27.2074,27.2496,121200.0
2014-04-09 10:25:00,38.82,38.85,38.79,38.84,211400.0,27.2496,27.2706,27.2285,27.2636,211400.0
2014-04-09 10:30:00,38.84,38.88,38.81,38.86,170500.0,27.2636,27.2917,27.2425,27.2776,170500.0
2014-04-09 10:35:00,38.87,38.87,38.83,38.86,72900.0,27.2847,27.2847,27.2566,27.2776,72900.0
2014-04-09 10:40:00,38.86,38.86,38.83,38.84,57700.0,27.2776,27.2776,27.2566,27.2636,57700.0
2014-04-09 10:45:00,38.84,38.86,38.81,38.83,212500.0,27.2636,27.2776,27.2425,27.2566,212500.0
2014-04-09 10:50:00,38.84,38.88,38.84,38.86,99700.0,27.2636,27.2917,27.2636,27.2776,99700.0
2014-04-09 10:55:00,38.86,38.87,38.84,38.86,65300.0,27.2776,27.2847,27.2636,27.2776,65300.0
2014-04-09 11:00:00,38.86,38.87,38.86,38.87,40000.0,27.2776,27.2847,27.2776,27.2847,40000.0
2014-04-09 11:05:00,38.86,38.88,38.84,38.85,94800.0,27.2776,27.2917,27.2636,27.2706,94800.0
2014-04-09 11:10:00,38.85,38.88,38.84,38.86,109700.0,27.2706,27.2917,27.2636,27.2776,109700.0
2014-04-09 11:15:00,38.86,38.88,38.84,38.88,79200.0,27.2776,27.2917,27.2636,27.2917,79200.0
2014-04-09 11:20:00,38.88,38.88,38.84,38.84,100600.0,27.2917,27.2917,27.2636,27.2636,100600.0
2014-04-09 11:25:00,38.85,38.86,38.84,38.86,98400.0,27.2706,27.2776,27.2636,27.2776,98400.0
2014-04-09 11:30:00,38.86,38.87,38.85,38.86,44800.0,27.2776,27.2847,27.2706,27.2776,44800.0
2014-04-09 11:35:00,38.86,38.87,38.83,38.84,80200.0,27.2776,27.2847,27.2566,27.2636,80200.0
2014-04-09 11:40:00,38.84,38.85,38.81,38.82,128600.0,27.2636,27.2706,27.2425,27.2496,128600.0
2014-04-09 11:45:00,38.81,38.83,38.77,38.78,215600.0,27.2425,27.2566,27.2145,27.2215,215600.0
2014-04-09 11:50:00,38.77,38.82,38.76,38.8,136000.0,27.2145,27.2496,27.2074,27.2355,136000.0
2014-04-09 11:55:00,38.8,38.81,38.77,38.77,50000.0,27.2355,27.2425,27.2145,27.2145,50000.0
2014-04-09 12:00:00,38.77,38.78,38.74,38.74,72300.0,27.2145,27.2215,27.1934,27.1934,72300.0
2014-04-09 12:05:00,38.74,38.75,38.71,38.72,73100.0,27.1934,27.2004,27.1723,27.1794,73100.0
2014-04-09 12:10:00,38.73,38.74,38.72,38.73,65700.0,27.1864,27.1934,27.1794,27.1864,65700.0
2014-04-09 12:15:00,38.73,38.74,38.71,38.72,58300.0,27.1864,27.1934,27.1723,27.1794,58300.0
2014-04-09 12:20:00,38.71,38.72,38.7,38.72,46400.0,27.1723,27.1794,27.1653,27.1794,46400.0
2014-04-09 12:25:00,38.72,38.77,38.71,38.76,145900.0,27.1794,27.2145,27.1723,27.2074,145900.0
2014-04-09 12:30:00,38.77,38.8,38.76,38.79,121500.0,27.2145,27.2355,27.2074,27.2285,121500.0
2014-04-09 12:35:00,38.79,38.8,38.78,38.8,103800.0,27.2285,27.2355,27.2215,27.2355,103800.0
2014-04-09 12:40:00,38.8,38.8,38.78,38.79,73300.0,27.2355,27.2355,27.2215,27.2285,73300.0
2014-04-09 12:45:00,38.79,38.81,38.78,38.8,43900.0,27.2285,27.2425,27.2215,27.2355,43900.0
2014-04-09 12:50:00,38.79,38.81,38.79,38.8,41700.0,27.2285,27.2425,27.2285,27.2355,41700.0
2014-04-09 12:55:00,38.81,38.81,38.8,38.81,49800.0,27.2425,27.2425,27.2355,27.2425,49800.0
2014-04-09 13:00:00,38.8,38.83,38.8,38.83,111600.0,27.2355,27.2566,27.2355,27.2566,111600.0
2014-04-09 13:05:00,38.82,38.83,38.8,38.82,80700.0,27.2496,27.2566,27.2355,27.2496,80700.0
2014-04-09 13:10:00,38.82,38.83,38.81,38.81,36200.0,27.2496,27.2566,27.2425,27.2425,36200.0
2014-04-09 13:15:00,38.82,38.82,38.81,38.82,15300.0,27.2496,27.2496,27.2425,27.2496,15300.0
2014-04-09 13:20:00,38.82,38.82,38.8,38.8,34300.0,27.2496,27.2496,27.2355,27.2355,34300.0
2014-04-09 13:25:00,38.81,38.81,38.79,38.8,77900.0,27.2425,27.2425,27.2285,27.2355,77900.0
2014-04-09 13:30:00,38.79,38.8,38.78,38.78,66800.0,27.2285,27.2355,27.2215,27.2215,66800.0
2014-04-09 13:35:00,38.78,38.8,38.78,38.8,68700.0,27.2215,27.2355,27.2215,27.2355,68700.0
2014-04-09 13:40:00,38.8,38.8,38.78,38.8,90000.0,27.2355,27.2355,27.2215,27.2355,90000.0
2014-04-09 13:45:00,38.8,38.8,38.77,38.79,66100.0,27.2355,27.2355,27.2145,27.2285,66100.0
2014-04-09 13:50:00,38.79,38.81,38.78,38.8,57500.0,27.2285,27.2425,27.2215,27.2355,57500.0
2014-04-09 13:55:00,38.8,38.81,38.78,38.78,68200.0,27.2355,27.2425,27.2215,27.2215,68200.0
2014-04-09 14:00:00,38.79,38.86,38.79,38.85,177100.0,27.2285,27.2776,27.2285,27.2706,177100.0
2014-04-09 14:05:00,38.85,38.88,38.85,38.86,118000.0,27.2706,27.2917,27.2706,27.2776,118000.0
2014-04-09 14:10:00,38.87,38.88,38.84,38.84,91500.0,27.2847,27.2917,27.2636,27.2636,91500.0
2014-04-09 14:15:00,38.84,38.88,38.84,38.87,107400.0,27.2636,27.2917,27.2636,27.2847,107400.0
2014-04-09 14:20:00,38.86,38.91,38.86,38.91,146800.0,27.2776,27.3127,27.2776,27.3127,146800.0
2014-04-09 14:25:00,38.91,38.91,38.88,38.89,86700.0,27.3127,27.3127,27.2917,27.2987,86700.0
2014-04-09 14:30:00,38.89,38.9,38.86,38.87,103700.0,27.2987,27.3057,27.2776,27.2847,103700.0
2014-04-09 14:35:00,38.88,38.89,38.86,38.87,54600.0,27.2917,27.2987,27.2776,27.2847,54600.0
2014-04-09 14:40:00,38.87,38.89,38.87,38.89,127600.0,27.2847,27.2987,27.2847,27.2987,127600.0
2014-04-09 14:45:00,38.89,38.9,38.86,38.86,127800.0,27.2987,27.3057,27.2776,27.2776,127800.0
2014-04-09 14:50:00,38.86,38.87,38.85,38.85,147800.0,27.2776,27.2847,27.2706,27.2706,147800.0
2014-04-09 14:55:00,38.86,38.86,38.83,38.84,107600.0,27.2776,27.2776,27.2566,27.2636,107600.0
2014-04-09 15:00:00,38.85,38.86,38.84,38.86,67000.0,27.2706,27.2776,27.2636,27.2776,67000.0
2014-04-09 15:05:00,38.86,38.91,38.85,38.89,129800.0,27.2776,27.3127,27.2706,27.2987,129800.0
2014-04-09 15:10:00,38.89,38.91,38.89,38.9,141000.0,27.2987,27.3127,27.2987,27.3057,141000.0
2014-04-09 15:15:00,38.9,38.91,38.88,38.91,104800.0,27.3057,27.3127,27.2917,27.3127,104800.0
2014-04-09 15:20:00,38.9,38.94,38.9,38.91,143300.0,27.3057,27.3338,27.3057,27.3127,143300.0
2014-04-09 15:25:00,38.91,38.92,38.89,38.9,134200.0,27.3127,27.3198,27.2987,27.3057,134200.0
2014-04-09 15:30:00,38.91,38.95,38.9,38.95,177800.0,27.3127,27.3408,27.3057,27.3408,177800.0
2014-04-09 15:35:00,38.94,38.96,38.93,38.94,245300.0,27.3338,27.3478,27.3268,27.3338,245300.0
2014-04-09 15:40:00,38.94,38.97,38.93,38.96,196400.0,27.3338,27.3548,27.3268,27.3478,196400.0
2014-04-09 15:45:00,38.97,38.98,38.96,38.97,327000.0,27.3548,27.3619,27.3478,27.3548,327000.0
2014-04-09 15:50:00,38.97,38.98,38.95,38.97,355100.0,27.3548,27.3619,27.3408,27.3548,355100.0
2014-04-09 15:55:00,38.97,38.99,38.96,38.99,679000.0,27.3548,27.3689,27.3478,27.3689,679000.0
2014-04-10 09:30:00,38.98,39.14,38.94,39.11,998200.0,27.3619,27.4742,27.3338,27.4531,998200.0
2014-04-10 09:35:00,39.11,39.14,39.05,39.09,413500.0,27.4531,27.4742,27.411,27.4391,413500.0
2014-04-10 09:40:00,39.09,39.17,39.09,39.13,429800.0,27.4391,27.4952,27.4391,27.4672,429800.0
2014-04-10 09:45:00,39.13,39.18,39.13,39.14,238500.0,27.4672,27.5023,27.4672,27.4742,238500.0
2014-04-10 09:50:00,39.14,39.17,39.12,39.16,262800.0,27.4742,27.4952,27.4601,27.4882,262800.0
2014-04-10 09:55:00,39.16,39.17,39.13,39.13,229400.0,27.4882,27.4952,27.4672,27.4672,229400.0
2014-04-10 10:00:00,39.14,39.16,39.09,39.12,346400.0,27.4742,27.4882,27.4391,27.4601,346400.0
2014-04-10 10:05:00,39.13,39.15,39.1,39.14,150800.0,27.4672,27.4812,27.4461,27.4742,150800.0
2014-04-10 10:10:00,39.15,39.2,39.14,39.2,253100.0,27.4812,27.5163,27.4742,27.5163,253100.0
2014-04-10 10:15:00,39.19,39.21,39.18,39.21,247900.0,27.5093,27.5233,27.5023,27.5233,247900.0
2014-04-10 10:20:00,39.22,39.25,39.2,39.25,217400.0,27.5303,27.5514,27.5163,27.5514,217400.0
2014-04-10 10:25:00,39.24,39.28,39.24,39.28,390500.0,27.5444,27.5725,27.5444,27.5725,390500.0
2014-04-10 10:30:00,39.27,39.29,39.26,39.28,191500.0,27.5654,27.5795,27.5584,27.5725,191500.0
2014-04-10 10:35:00,39.28,39.36,39.27,39.36,467800.0,27.5725,27.6286,27.5654,27.6286,467800.0
2014-04-10 10:40:00,39.35,39.36,39.3,39.33,327500.0,27.6216,27.6286,27.5865,27.6076,327500.0
2014-04-10 10:45:00,39.34,39.34,39.3,39.31,189500.0,27.6146,27.6146,27.5865,27.5935,189500.0
2014-04-10 10:50:00,39.32,39.35,39.32,39.35,171200.0,27.6005,27.6216,27.6005,27.6216,171200.0
2014-04-10 10:55:00,39.34,39.38,39.34,39.36,218100.0,27.6146,27.6426,27.6146,27.6286,218100.0
2014-04-10 11:00:00,39.35,39.36,39.32,39.32,153700.0,27.6216,27.6286,27.6005,27.6005,153700.0
2014-04-10 11:05:00,39.32,39.33,39.28,39.32,186000.0,27.6005,27.6076,27.5725,27.6005,186000.0
2014-04-10 11:10:00,39.32,39.34,39.29,39.34,180300.0,27.6005,27.6146,27.5795,27.6146,180300.0
2014-04-10 11:15:00,39.34,39.36,39.33,39.36,225800.0,27.6146,27.6286,27.6076,27.6286,225800.0
2014-04-10 11:20:00,39.36,39.38,39.35,39.38,164000.0,27.6286,27.6426,27.6216,27.6426,164000.0
2014-04-10 11:25:00,39.37,39.38,39.32,39.32,287900.0,27.6356,27.6426,27.6005,27.6005,287900.0
2014-04-10 11:30:00,39.32,39.37,39.32,39.36,227300.0,27.6005,27.6356,27.6005,27.6286,227300.0
2014-04-10 11:35:00,39.36,39.38,39.34,39.38,192700.0,27.6286,27.6426,27.6146,27.6426,192700.0
2014-04-10 11:40:00,39.38,39.39,39.37,39.37,104700.0,27.6426,27.6497,27.6356,27.6356,104700.0
2014-04-10 11:45:00,39.38,39.4,39.37,39.39,198000.0,27.6426,27.6567,27.6356,27.6497,198000.0
2014-04-10 11:50:00,39.39,39.4,39.28,39.29,320700.0,27.6497,27.6567,27.5725,27.5795,320700.0
2014-04-10 11:55:00,39.29,39.3,39.26,39.27,135200.0,27.5795,27.5865,27.5584,27.5654,135200.0
2014-04-10 12:00:00,39.26,39.27,39.16,39.18,216500.0,27.5584,27.5654,27.4882,27.5023,216500.0
2014-04-10 12:05:00,39.19,39.19,39.15,39.17,121700.0,27.5093,27.5093,27.4812,27.4952,121700.0
2014-04-10 12:10:00,39.16,39.17,39.1,39.11,222000.0,27.4882,27.4952,27.4461,27.4531,222000.0
2014-04-10 12:15:00,39.1,39.17,39.09,39.17,144500.0,27.4461,27.4952,27.4391,27.4952,144500.0
2014-04-10 12:20:00,39.17,39.19,39.14,39.16,203700.0,27.4952,27.5093,27.4742,27.4882,203700.0
2014-04-10 12:25:00,39.16,39.17,39.13,39.17,210900.0,27.4882,27.4952,27.4672,27.4952,210900.0
2014-04-10 12:30:00,39.16,39.2,39.15,39.18,126100.0,27.4882,27.5163,27.4812,27.5023,126100.0
2014-04-10 12:35:00,39.18,39.18,39.13,39.15,122300.0,27.5023,27.5023,27.4672,27.4812,122300.0
2014-04-10 12:40:00,39.15,39.15,39.11,39.13,121300.0,27.4812,27.4812,27.4531,27.4672,121300.0
2014-04-10 12:45:00,39.13,39.13,39.11,39.12,135300.0,27.4672,27.4672,27.4531,27.4601,135300.0
2014-04-10 12:50:00,39.1,39.12,39.03,39.09,477100.0,27.4461,27.4601,27.397,27.4391,477100.0
2014-04-10 12:55:00,39.08,39.11,39.05,39.07,352500.0,27.4321,27.4531,27.411,27.425,352500.0
2014-04-10 13:00:00,39.07,39.08,39.04,39.08,107400.0,27.425,27.4321,27.404,27.4321,107400.0
2014-04-10 13:05:00,39.08,39.14,39.08,39.13,126600.0,27.4321,27.4742,27.4321,27.4672,126600.0
2014-04-10 13:10:00,39.13,39.15,39.12,39.13,128400.0,27.4672,27.4812,27.4601,27.4672,128400.0
2014-04-10 13:15:00,39.13,39.13,39.08,39.09,168800.0,27.4672,27.4672,27.4321,27.4391,168800.0
2014-04-10 13:20:00,39.09,39.1,39.07,39.09,124200.0,27.4391,27.4461,27.425,27.4391,124200.0
2014-04-10 13:25:00,39.09,39.14,39.05,39.13,188700.0,27.4391,27.4742,27.411,27.4672,188700.0
2014-04-10 13:30:00,39.12,39.14,39.09,39.1,227200.0,27.4601,27.4742,27.4391,27.4461,227200.0
2014-04-10 13:35:00,39.1,39.11,39.08,39.08,124200.0,27.4461,27.4531,27.4321,27.4321,124200.0
2014-04-10 13:40:00,39.08,39.17,39.08,39.15,325800.0,27.4321,27.4952,27.4321,27.4812,325800.0
2014-04-10 13:45:00,39.15,39.17,39.14,39.15,137400.0,27.4812,27.4952,27.4742,27.4812,137400.0
2014-04-10 13:50:00,39.15,39.17,39.13,39.16,148500.0,27.4812,27.4952,27.4672,27.4882,148500.0
2014-04-10 13:55:00,39.16,39.18,39.14,39.17,182400.0,27.4882,27.5023,27.4742,27.4952,182400.0
2014-04-10 14:00:00,39.16,39.18,39.14,39.18,104100.0,27.4882,27.5023,27.4742,27.5023,104100.0
2014-04-10 14:05:00,39.18,39.22,39.17,39.18,151100.0,27.5023,27.5303,27.4952,27.5023,151100.0
2014-04-10 14:10:00,39.18,39.21,39.18,39.2,144600.0,27.5023,27.5233,27.5023,27.5163,144600.0
2014-04-10 14:15:00,39.2,39.21,39.16,39.19,124900.0,27.5163,27.5233,27.4882,27.5093,124900.0
2014-04-10 14:20:00,39.19,39.2,39.13,39.14,115500.0,27.5093,27.5163,27.4672,27.4742,115500.0
2014-04-10 14:25:00,39.13,39.14,39.08,39.09,110400.0,27.4672,27.4742,27.4321,27.4391,110400.0
2014-04-10 14:30:00,39.09,39.1,39.04,39.06,161000.0,27.4391,27.4461,27.404,27.418,161000.0
2014-04-10 14:35:00,39.06,39.07,39.03,39.04,118500.0,27.418,27.425,27.397,27.404,118500.0
2014-04-10 14:40:00,39.05,39.08,39.05,39.07,70400.0,27.411,27.4321,27.411,27.425,70400.0
2014-04-10 14:45:00,39.08,39.08,38.99,39.0,170500.0,27.4321,27.4321,27.3689,27.3759,170500.0
2014-04-10 14:50:00,39.0,39.02,38.99,39.01,144000.0,27.3759,27.3899,27.3689,27.3829,144000.0
2014-04-10 14:55:00,39.02,39.03,38.98,39.02,193600.0,27.3899,27.397,27.3619,27.3899,193600.0
2014-04-10 15:00:00,39.01,39.02,38.89,38.9,274000.0,27.3829,27.3899,27.2987,27.3057,274000.0
2014-04-10 15:05:00,38.9,38.9,38.84,38.84,329500.0,27.3057,27.3057,27.2636,27.2636,329500.0
2014-04-10 15:10:00,38.84,38.87,38.82,38.86,274000.0,27.2636,27.2847,27.2496,27.2776,274000.0
2014-04-10 15:15:00,38.86,38.92,38.85,38.92,272300.0,27.2776,27.3198,27.2706,27.3198,272300.0
2014-04-10 15:20:00,38.91,38.92,38.85,38.89,206500.0,27.3127,27.3198,27.2706,27.2987,206500.0
2014-04-10 15:25:00,38.89,38.92,38.88,38.9,267800.0,27.2987,27.3198,27.2917,27.3057,267800.0
2014-04-10 15:30:00,38.9,38.96,38.89,38.96,303000.0,27.3057,27.3478,27.2987,27.3478,303000.0
2014-04-10 15:35:00,38.96,38.99,38.95,38.96,250000.0,27.3478,27.3689,27.3408,27.3478,250000.0
2014-04-10 15:40:00,38.96,39.0,38.94,39.0,183500.0,27.3478,27.3759,27.3338,27.3759,183500.0
2014-04-10 15:45:00,39.0,39.01,38.97,39.0,401200.0,27.3759,27.3829,27.3548,27.3759,401200.0
2014-04-10 15:50:00,39.0,39.03,38.99,39.01,467400.0,27.3759,27.397,27.3689,27.3829,467400.0
2014-04-10 15:55:00,39.01,39.01,38.89,38.9,967800.0,27.3829,27.3829,27.2987,27.3057,967800.0
2014-04-11 09:30:00,38.83,39.09,38.82,39.08,641300.0,27.2566,27.4391,27.2496,27.4321,641300.0
2014-04-11 09:35:00,39.07,39.22,39.07,39.16,511200.0,27.425,27.5303,27.425,27.4882,511200.0
2014-04-11 09:40:00,39.17,39.2,39.02,39.02,354400.0,27.4952,27.5163,27.3899,27.3899,354400.0
2014-04-11 09:45:00,39.02,39.02,38.93,38.98,340200.0,27.3899,27.3899,27.3268,27.3619,340200.0
2014-04-11 09:50:00,38.98,39.0,38.88,38.93,237300.0,27.3619,27.3759,27.2917,27.3268,237300.0
2014-04-11 09:55:00,38.93,38.94,38.77,38.77,300700.0,27.3268,27.3338,27.2145,27.2145,300700.0
2014-04-11 10:00:00,38.77,38.85,38.76,38.82,250700.0,27.2145,27.2706,27.2074,27.2496,250700.0
2014-04-11 10:05:00,38.82,38.82,38.73,38.8,341000.0,27.2496,27.2496,27.1864,27.2355,341000.0
2014-04-11 10:10:00,38.8,38.82,38.72,38.78,275300.0,27.2355,27.2496,27.1794,27.2215,275300.0
2014-04-11 10:15:00,38.77,38.89,38.77,38.88,245400.0,27.2145,27.2987,27.2145,27.2917,245400.0
2014-04-11 10:20:00,38.88,38.9,38.83,38.84,184200.0,27.2917,27.3057,27.2566,27.2636,184200.0
2014-04-11 10:25:00,38.83,38.85,38.73,38.77,210900.0,27.2566,27.2706,27.1864,27.2145,210900.0
2014-04-11 10:30:00,38.78,38.8,38.72,38.75,245400.0,27.2215,27.2355,27.1794,27.2004,245400.0
2014-04-11 10:35:00,38.76,38.76,38.66,38.69,233300.0,27.2074,27.2074,27.1372,27.1583,233300.0
2014-04-11 10:40:00,38.69,38.76,38.65,38.76,257900.0,27.1583,27.2074,27.1302,27.2074,257900.0
2014-04-11 10:45:00,38.75,38.76,38.74,38.76,215700.0,27.2004,27.2074,27.1934,27.2074,215700.0
2014-04-11 10:50:00,38.76,38.8,38.74,38.79,145100.0,27.2074,27.2355,27.1934,27.2285,145100.0
2014-04-11 10:55:00,38.8,38.81,38.78,38.8,137800.0,27.2355,27.2425,27.2215,27.2355,137800.0
2014-04-11 11:00:00,38.81,38.82,38.75,38.77,255900.0,27.2425,27.2496,27.2004,27.2145,255900.0
2014-04-11 11:05:00,38.77,38.79,38.76,38.78,133700.0,27.2145,27.2285,27.2074,27.2215,133700.0
2014-04-11 11:10:00,38.79,38.82,38.77,38.82,138300.0,27.2285,27.2496,27.2145,27.2496,138300.0
2014-04-11 11:15:00,38.82,38.82,38.78,38.8,232400.0,27.2496,27.2496,27.2215,27.2355,232400.0
2014-04-11 11:20:00,38.8,38.83,38.79,38.82,270300.0,27.2355,27.2566,27.2285,27.2496,270300.0
2014-04-11 11:25:00,38.82,38.85,38.82,38.85,216000.0,27.2496,27.2706,27.2496,27.2706,216000.0
2014-04-11 11:30:00,38.84,38.85,38.83,38.84,85200.0,27.2636,27.2706,27.2566,27.2636,85200.0
2014-04-11 11:35:00,38.84,38.84,38.78,38.8,153100.0,27.2636,27.2636,27.2215,27.2355,153100.0
2014-04-11 11:40:00,38.79,38.8,38.78,38.78,103400.0,27.2285,27.2355,27.2215,27.2215,103400.0
2014-04-11 11:45:00,38.78,38.8,38.77,38.77,174200.0,27.2215,27.2355,27.2145,27.2145,174200.0
2014-04-11 11:50:00,38.78,38.79,38.75,38.76,95000.0,27.2215,27.2285,27.2004,27.2074,95000.0
2014-04-11 11:55:00,38.76,38.77,38.75,38.76,88200.0,27.2074,27.2145,27.2004,27.2074,88200.0
2014-04-11 12:00:00,38.77,38.77,38.76,38.76,72200.0,27.2145,27.2145,27.2074,27.2074,72200.0
2014-04-11 12:05:00,38.76,38.77,38.74,38.74,52500.0,27.2074,27.2145,27.1934,27.1934,52500.0
2014-04-11 12:10:00,38.75,38.75,38.74,38.75,55200.0,27.2004,27.2004,27.1934,27.2004,55200.0
2014-04-11 12:15:00,38.74,38.75,38.73,38.74,81500.0,27.1934,27.2004,27.1864,27.1934,81500.0
2014-04-11 12:20:00,38.75,38.75,38.7,38.7,50000.0,27.2004,27.2004,27.1653,27.1653,50000.0
2014-04-11 12:25:00,38.71,38.71,38.65,38.66,143700.0,27.1723,27.1723,27.1302,27.1372,143700.0
2014-04-11 12:30:00,38.66,38.67,38.6,38.6,151600.0,27.1372,27.1443,27.0951,27.0951,151600.0
2014-04-11 12:35:00,38.6,38.64,38.6,38.64,62200.0,27.0951,27.1232,27.0951,27.1232,62200.0
2014-04-11 12:40:00,38.63,38.65,38.63,38.65,53100.0,27.1162,27.1302,27.1162,27.1302,53100.0
2014-04-11 12:45:00,38.64,38.68,38.64,38.68,107500.0,27.1232,27.1513,27.1232,27.1513,107500.0
2014-04-11 12:50:00,38.67,38.69,38.67,38.68,97000.0,27.1443,27.1583,27.1443,27.1513,97000.0
2014-04-11 12:55:00,38.68,38.69,38.67,38.67,47400.0,27.1513,27.1583,27.1443,27.1443,47400.0
2014-04-11 13:00:00,38.68,38.69,38.66,38.66,79200.0,27.1513,27.1583,27.1372,27.1372,79200.0
2014-04-11 13:05:00,38.66,38.66,38.61,38.64,94500.0,27.1372,27.1372,27.1021,27.1232,94500.0
2014-04-11 13:10:00,38.64,38.66,38.64,38.65,145000.0,27.1232,27.1372,27.1232,27.1302,145000.0
2014-04-11 13:15:00,38.66,38.66,38.64,38.64,73400.0,27.1372,27.1372,27.1232,27.1232,73400.0
2014-04-11 13:20:00,38.64,38.65,38.62,38.63,107200.0,27.1232,27.1302,27.1092,27.1162,107200.0
2014-04-11 13:25:00,38.63,38.63,38.6,38.6,175400.0,27.1162,27.1162,27.0951,27.0951,175400.0
2014-04-11 13:30:00,38.61,38.62,38.59,38.61,169900.0,27.1021,27.1092,27.0881,27.1021,169900.0
2014-04-11 13:35:00,38.61,38.61,38.58,38.59,114100.0,27.1021,27.1021,27.0811,27.0881,114100.0
2014-04-11 13:40:00,38.59,38.6,38.58,38.59,91600.0,27.0881,27.0951,27.0811,27.0881,91600.0
2014-04-11 13:45:00,38.59,38.61,38.59,38.61,117400.0,27.0881,27.1021,27.0881,27.1021,117400.0
2014-04-11 13:50:00,38.6,38.62,38.59,38.61,178200.0,27.0951,27.1092,27.0881,27.1021,178200.0
2014-04-11 13:55:00,38.6,38.61,38.6,38.61,58000.0,27.0951,27.1021,27.0951,27.1021,58000.0
2014-04-11 14:00:00,38.6,38.66,38.6,38.66,244600.0,27.0951,27.1372,27.0951,27.1372,244600.0
2014-04-11 14:05:00,38.66,38.66,38.65,38.65,118700.0,27.1372,27.1372,27.1302,27.1302,118700.0
2014-04-11 14:10:00,38.65,38.66,38.62,38.63,102200.0,27.1302,27.1372,27.1092,27.1162,102200.0
2014-04-11 14:15:00,38.63,38.63,38.6,38.61,107900.0,27.1162,27.1162,27.0951,27.1021,107900.0
2014-04-11 14:20:00,38.61,38.62,38.59,38.6,168700.0,27.1021,27.1092,27.0881,27.0951,168700.0
2014-04-11 14:25:00,38.61,38.62,38.57,38.59,232200.0,27.1021,27.1092,27.0741,27.0881,232200.0
2014-04-11 14:30:00,38.59,38.67,38.59,38.67,359900.0,27.0881,27.1443,27.0881,27.1443,359900.0
2014-04-11 14:35:00,38.67,38.69,38.65,38.66,69200.0,27.1443,27.1583,27.1302,27.1372,69200.0
2014-04-11 14:40:00,38.65,38.68,38.65,38.66,135500.0,27.1302,27.1513,27.1302,27.1372,135500.0
2014-04-11 14:45:00,38.66,38.67,38.62,38.64,56700.0,27.1372,27.1443,27.1092,27.1232,56700.0
2014-04-11 14:50:00,38.63,38.65,38.62,38.65,184200.0,27.1162,27.1302,27.1092,27.1302,184200.0
2014-04-11 14:55:00,38.65,38.65,38.63,38.63,58300.0,27.1302,27.1302,27.1162,27.1162,58300.0
2014-04-11 15:00:00,38.63,38.64,38.6,38.62,128800.0,27.1162,27.1232,27.0951,27.1092,128800.0
2014-04-11 15:05:00,38.63,38.65,38.61,38.65,98900.0,27.1162,27.1302,27.1021,27.1302,98900.0
2014-04-11 15:10:00,38.65,38.65,38.64,38.64,97600.0,27.1302,27.1302,27.1232,27.1232,97600.0
2014-04-11 15:15:00,38.64,38.65,38.63,38.65,81400.0,27.1232,27.1302,27.1162,27.1302,81400.0
2014-04-11 15:20:00,38.65,38.68,38.64,38.66,266400.0,27.1302,27.1513,27.1232,27.1372,266400.0
2014-04-11 15:25:00,38.66,38.67,38.65,38.66,166500.0,27.1372,27.1443,27.1302,27.1372,166500.0
2014-04-11 15:30:00,38.66,38.69,38.65,38.69,376400.0,27.1372,27.1583,27.1302,27.1583,376400.0
2014-04-11 15:35:00,38.68,38.73,38.68,38.71,235600.0,27.1513,27.1864,27.1513,27.1723,235600.0
2014-04-11 15:40:00,38.71,38.75,38.7,38.73,196900.0,27.1723,27.2004,27.1653,27.1864,196900.0
2014-04-11 15:45:00,38.73,38.73,38.68,38.69,510700.0,27.1864,27.1864,27.1513,27.1583,510700.0
2014-04-11 15:50:00,38.68,38.69,38.65,38.65,454700.0,27.1513,27.1583,27.1302,27.1302,454700.0
2014-04-11 15:55:00,38.65,38.69,38.62,38.64,1251900.0,27.1302,27.1583,27.1092,27.1232,1251900.0
2014-04-14 09:30:00,38.71,38.79,38.61,38.7,595000.0,27.1723,27.2285,27.1021,27.1653,595000.0
2014-04-14 09:35:00,38.7,38.72,38.65,38.65,424700.0,27.1653,27.1794,27.1302,27.1302,424700.0
2014-04-14 09:40:00,38.65,38.71,38.65,38.69,324600.0,27.1302,27.1723,27.1302,27.1583,324600.0
2014-04-14 09:45:00,38.68,38.69,38.63,38.66,220300.0,27.1513,27.1583,27.1162,27.1372,220300.0
2014-04-14 09:50:00,38.67,38.7,38.65,38.69,188400.0,27.1443,27.1653,27.1302,27.1583,188400.0
2014-04-14 09:55:00,38.69,38.75,38.68,38.73,299000.0,27.1583,27.2004,27.1513,27.1864,299000.0
2014-04-14 10:00:00,38.74,38.75,38.71,38.73,163800.0,27.1934,27.2004,27.1723,27.1864,163800.0
2014-04-14 10:05:00,38.73,38.75,38.64,38.64,264300.0,27.1864,27.2004,27.1232,27.1232,264300.0
2014-04-14 10:10:00,38.64,38.7,38.62,38.69,215800.0,27.1232,27.1653,27.1092,27.1583,215800.0
2014-04-14 10:15:00,38.69,38.72,38.66,38.7,359400.0,27.1583,27.1794,27.1372,27.1653,359400.0
2014-04-14 10:20:00,38.7,38.73,38.68,38.7,169800.0,27.1653,27.1864,27.1513,27.1653,169800.0
2014-04-14 10:25:00,38.69,38.77,38.69,38.75,280400.0,27.1583,27.2145,27.1583,27.2004,280400.0
2014-04-14 10:30:00,38.75,38.77,38.74,38.75,123800.0,27.2004,27.2145,27.1934,27.2004,123800.0
2014-04-14 10:35:00,38.74,38.75,38.71,38.73,100100.0,27.1934,27.2004,27.1723,27.1864,100100.0
2014-04-14 10:40:00,38.73,38.74,38.71,38.73,121000.0,27.1864,27.1934,27.1723,27.1864,121000.0
2014-04-14 10:45:00,38.72,38.77,38.72,38.77,282600.0,27.1794,27.2145,27.1794,27.2145,282600.0
2014-04-14 10:50:00,38.77,38.78,38.71,38.72,367000.0,27.2145,27.2215,27.1723,27.1794,367000.0
2014-04-14 10:55:00,38.71,38.75,38.71,38.74,77900.0,27.1723,27.2004,27.1723,27.1934,77900.0
2014-04-14 11:00:00,38.75,38.77,38.74,38.77,114800.0,27.2004,27.2145,27.1934,27.2145,114800.0
2014-04-14 11:05:00,38.76,38.77,38.74,38.75,94100.0,27.2074,27.2145,27.1934,27.2004,94100.0
2014-04-14 11:10:00,38.75,38.76,38.72,38.75,425900.0,27.2004,27.2074,27.1794,27.2004,425900.0
2014-04-14 11:15:00,38.75,38.75,38.72,38.73,233500.0,27.2004,27.2004,27.1794,27.1864,233500.0
2014-04-14 11:20:00,38.73,38.78,38.72,38.76,94200.0,27.1864,27.2215,27.1794,27.2074,94200.0
2014-04-14 11:25:00,38.75,38.77,38.75,38.76,125400.0,27.2004,27.2145,27.2004,27.2074,125400.0
2014-04-14 11:30:00,38.76,38.77,38.75,38.77,107800.0,27.2074,27.2145,27.2004,27.2145,107800.0
2014-04-14 11:35:00,38.76,38.77,38.75,38.77,113300.0,27.2074,27.2145,27.2004,27.2145,113300.0
2014-04-14 11:40:00,38.76,38.79,38.76,38.79,119900.0,27.2074,27.2285,27.2074,27.2285,119900.0
2014-04-14 11:45:00,38.79,38.79,38.74,38.76,263800.0,27.2285,27.2285,27.1934,27.2074,263800.0
2014-04-14 11:50:00,38.77,38.78,38.75,38.75,329100.0,27.2145,27.2215,27.2004,27.2004,329100.0
2014-04-14 11:55:00,38.76,38.78,38.75,38.78,65800.0,27.2074,27.2215,27.2004,27.2215,65800.0
2014-04-14 12:00:00,38.78,38.78,38.76,38.77,43900.0,27.2215,27.2215,27.2074,27.2145,43900.0
2014-04-14 12:05:00,38.77,38.79,38.77,38.79,188700.0,27.2145,27.2285,27.2145,27.2285,188700.0
2014-04-14 12:10:00,38.79,38.8,38.77,38.79,223000.0,27.2285,27.2355,27.2145,27.2285,223000.0
2014-04-14 12:15:00,38.79,38.79,38.77,38.78,97200.0,27.2285,27.2285,27.2145,27.2215,97200.0
2014-04-14 12:20:00,38.79,38.79,38.78,38.79,49900.0,27.2285,27.2285,27.2215,27.2285,49900.0
2014-04-14 12:25:00,38.79,38.79,38.77,38.77,94200.0,27.2285,27.2285,27.2145,27.2145,94200.0
2014-04-14 12:30:00,38.78,38.78,38.77,38.77,73600.0,27.2215,27.2215,27.2145,27.2145,73600.0
2014-04-14 12:35:00,38.77,38.8,38.77,38.79,179800.0,27.2145,27.2355,27.2145,27.2285,179800.0
2014-04-14 12:40:00,38.79,38.79,38.78,38.79,80200.0,27.2285,27.2285,27.2215,27.2285,80200.0
2014-04-14 12:45:00,38.78,38.79,38.77,38.78,71600.0,27.2215,27.2285,27.2145,27.2215,71600.0
2014-04-14 12:50:00,38.78,38.79,38.76,38.79,156900.0,27.2215,27.2285,27.2074,27.2285,156900.0
2014-04-14 12:55:00,38.79,38.79,38.77,38.79,120300.0,27.2285,27.2285,27.2145,27.2285,120300.0
2014-04-14 13:00:00,38.79,38.8,38.76,38.76,127300.0,27.2285,27.2355,27.2074,27.2074,127300.0
2014-04-14 13:05:00,38.77,38.77,38.72,38.73,160000.0,27.2145,27.2145,27.1794,27.1864,160000.0
2014-04-14 13:10:00,38.74,38.75,38.73,38.73,39800.0,27.1934,27.2004,27.1864,27.1864,39800.0
2014-04-14 13:15:00,38.73,38.75,38.71,38.75,134100.0,27.1864,27.2004,27.1723,27.2004,134100.0
2014-04-14 13:20:00,38.75,38.76,38.71,38.72,232900.0,27.2004,27.2074,27.1723,27.1794,232900.0
2014-04-14 13:25:00,38.72,38.73,38.69,38.7,83700.0,27.1794,27.1864,27.1583,27.1653,83700.0
2014-04-14 13:30:00,38.7,38.7,38.67,38.68,140500.0,27.1653,27.1653,27.1443,27.1513,140500.0
2014-04-14 13:35:00,38.68,38.7,38.63,38.66,277300.0,27.1513,27.1653,27.1162,27.1372,277300.0
2014-04-14 13:40:00,38.66,38.69,38.66,38.69,49400.0,27.1372,27.1583,27.1372,27.1583,49400.0
2014-04-14 13:45:00,38.69,38.71,38.68,38.71,137100.0,27.1583,27.1723,27.1513,27.1723,137100.0
2014-04-14 13:50:00,38.7,38.72,38.69,38.72,119800.0,27.1653,27.1794,27.1583,27.1794,119800.0
2014-04-14 13:55:00,38.72,38.73,38.68,38.69,188100.0,27.1794,27.1864,27.1513,27.1583,188100.0
2014-04-14 14:00:00,38.69,38.69,38.67,38.68,118300.0,27.1583,27.1583,27.1443,27.1513,118300.0
2014-04-14 14:05:00,38.68,38.69,38.63,38.63,147100.0,27.1513,27.1583,27.1162,27.1162,147100.0
2014-04-14 14:10:00,38.64,38.64,38.63,38.63,54800.0,27.1232,27.1232,27.1162,27.1162,54800.0
2014-04-14 14:15:00,38.63,38.64,38.62,38.63,99600.0,27.1162,27.1232,27.1092,27.1162,99600.0
2014-04-14 14:20:00,38.63,38.64,38.6,38.61,113200.0,27.1162,27.1232,27.0951,27.1021,113200.0
2014-04-14 14:25:00,38.61,38.62,38.53,38.58,296100.0,27.1021,27.1092,27.046,27.0811,296100.0
2014-04-14 14:30:00,38.58,38.58,38.54,38.57,116700.0,27.0811,27.0811,27.053,27.0741,116700.0
2014-04-14 14:35:00,38.57,38.58,38.55,38.57,131700.0,27.0741,27.0811,27.06,27.0741,131700.0
2014-04-14 14:40:00,38.57,38.57,38.47,38.48,847200.0,27.0741,27.0741,27.0039,27.0109,847200.0
2014-04-14 14:45:00,38.49,38.55,38.46,38.54,660700.0,27.0179,27.06,26.9969,27.053,660700.0
2014-04-14 14:50:00,38.54,38.57,38.53,38.55,350000.0,27.053,27.0741,27.046,27.06,350000.0
2014-04-14 14:55:00,38.54,38.55,38.52,38.54,156300.0,27.053,27.06,27.039,27.053,156300.0
2014-04-14 15:00:00,38.53,38.54,38.47,38.5,365200.0,27.046,27.053,27.0039,27.0249,365200.0
2014-04-14 15:05:00,38.5,38.5,38.44,38.46,259100.0,27.0249,27.0249,26.9828,26.9969,259100.0
2014-04-14 15:10:00,38.46,38.49,38.4,38.41,528600.0,26.9969,27.0179,26.9547,26.9618,528600.0
2014-04-14 15:15:00,38.4,38.45,38.4,38.42,408900.0,26.9547,26.9898,26.9547,26.9688,408900.0
2014-04-14 15:20:00,38.42,38.47,38.41,38.47,177000.0,26.9688,27.0039,26.9618,27.0039,177000.0
2014-04-14 15:25:00,38.46,38.51,38.45,38.51,267000.0,26.9969,27.032,26.9898,27.032,267000.0
2014-04-14 15:30:00,38.51,38.52,38.49,38.51,244700.0,27.032,27.039,27.0179,27.032,244700.0
2014-04-14 15:35:00,38.51,38.58,38.5,38.55,412400.0,27.032,27.0811,27.0249,27.06,412400.0
2014-04-14 15:40:00,38.55,38.65,38.54,38.64,316100.0,27.06,27.1302,27.053,27.1232,316100.0
2014-04-14 15:45:00,38.64,38.68,38.62,38.66,506800.0,27.1232,27.1513,27.1092,27.1372,506800.0
2014-04-14 15:50:00,38.66,38.71,38.66,38.66,510300.0,27.1372,27.1723,27.1372,27.1372,510300.0
2014-04-14 15:55:00,38.66,38.73,38.66,38.72,869100.0,27.1372,27.1864,27.1372,27.1794,869100.0
2014-04-15 09:30:00,39.83,39.88,39.6,39.71,2437600.0,27.9585,27.9936,27.7971,27.8743,2437600.0
2014-04-15 09:35:00,39.7,39.91,39.7,39.77,1934900.0,27.8673,28.0147,27.8673,27.9164,1934900.0
2014-04-15 09:40:00,39.77,39.78,39.5,39.68,1031900.0,27.9164,27.9234,27.7269,27.8532,1031900.0
2014-04-15 09:45:00,39.68,39.84,39.61,39.82,722400.0,27.8532,27.9655,27.8041,27.9515,722400.0
2014-04-15 09:50:00,39.83,39.9,39.73,39.88,818800.0,27.9585,28.0077,27.8883,27.9936,818800.0
2014-04-15 09:55:00,39.88,39.95,39.83,39.93,977800.0,27.9936,28.0428,27.9585,28.0287,977800.0
2014-04-15 10:00:00,39.92,40.09,39.9,39.97,1725900.0,28.0217,28.141,28.0077,28.0568,1725900.0
2014-04-15 10:05:00,39.96,39.98,39.84,39.86,690900.0,28.0498,28.0638,27.9655,27.9796,690900.0
2014-04-15 10:10:00,39.85,39.94,39.85,39.89,474500.0,27.9726,28.0357,27.9726,28.0006,474500.0
2014-04-15 10:15:00,39.9,40.0,39.89,39.97,461100.0,28.0077,28.0779,28.0006,28.0568,461100.0
2014-04-15 10:20:00,39.97,40.0,39.87,39.89,950900.0,28.0568,28.0779,27.9866,28.0006,950900.0
2014-04-15 10:25:00,39.89,39.97,39.88,39.96,359500.0,28.0006,28.0568,27.9936,28.0498,359500.0
2014-04-15 10:30:00,39.95,40.04,39.93,40.0,760200.0,28.0428,28.1059,28.0287,28.0779,760200.0
2014-04-15 10:35:00,40.0,40.12,39.98,40.12,694600.0,28.0779,28.1621,28.0638,28.1621,694600.0
2014-04-15 10:40:00,40.11,40.14,40.04,40.13,866200.0,28.1551,28.1761,28.1059,28.1691,866200.0
2014-04-15 10:45:00,40.14,40.14,40.03,40.12,671700.0,28.1761,28.1761,28.0989,28.1621,671700.0
2014-04-15 10:50:00,40.12,40.12,40.03,40.08,661700.0,28.1621,28.1621,28.0989,28.134,661700.0
2014-04-15 10:55:00,40.08,40.12,40.07,40.11,418500.0,28.134,28.1621,28.127,28.1551,418500.0
2014-04-15 11:00:00,40.11,40.15,39.93,40.06,799500.0,28.1551,28.1831,28.0287,28.12,799500.0
2014-04-15 11:05:00,40.06,40.13,40.0,40.08,627100.0,28.12,28.1691,28.0779,28.134,627100.0
2014-04-15 11:10:00,40.07,40.15,40.07,40.09,450900.0,28.127,28.1831,28.127,28.141,450900.0
2014-04-15 11:15:00,40.1,40.13,40.09,40.12,392800.0,28.148,28.1691,28.141,28.1621,392800.0
2014-04-15 11:20:00,40.13,40.22,40.12,40.21,536400.0,28.1691,28.2323,28.1621,28.2253,536400.0
2014-04-15 11:25:00,40.21,40.27,40.19,40.27,464300.0,28.2253,28.2674,28.2112,28.2674,464300.0
2014-04-15 11:30:00,40.27,40.35,40.26,40.27,623500.0,28.2674,28.3235,28.2604,28.2674,623500.0
2014-04-15 11:35:00,40.26,40.35,40.26,40.31,701500.0,28.2604,28.3235,28.2604,28.2955,701500.0
2014-04-15 11:40:00,40.31,40.38,40.31,40.37,451800.0,28.2955,28.3446,28.2955,28.3376,451800.0
2014-04-15 11:45:00,40.36,40.47,40.36,40.4,820700.0,28.3306,28.4078,28.3306,28.3586,820700.0
2014-04-15 11:50:00,40.4,40.4,40.2,40.24,695600.0,28.3586,28.3586,28.2182,28.2463,695600.0
2014-04-15 11:55:00,40.24,40.25,40.18,40.23,532200.0,28.2463,28.2533,28.2042,28.2393,532200.0
2014-04-15 12:00:00,40.23,40.35,40.22,40.35,362100.0,28.2393,28.3235,28.2323,28.3235,362100.0
2014-04-15 12:05:00,40.34,40.38,40.34,40.36,297600.0,28.3165,28.3446,28.3165,28.3306,297600.0
2014-04-15 12:10:00,40.36,40.37,40.31,40.36,467900.0,28.3306,28.3376,28.2955,28.3306,467900.0
2014-04-15 12:15:00,40.36,40.39,40.35,40.37,312900.0,28.3306,28.3516,28.3235,28.3376,312900.0
2014-04-15 12:20:00,40.39,40.39,40.22,40.26,382600.0,28.3516,28.3516,28.2323,28.2604,382600.0
2014-04-15 12:25:00,40.26,40.31,40.23,40.28,259100.0,28.2604,28.2955,28.2393,28.2744,259100.0
2014-04-15 12:30:00,40.29,40.33,40.23,40.26,332800.0,28.2814,28.3095,28.2393,28.2604,332800.0
2014-04-15 12:35:00,40.27,40.28,40.15,40.16,329100.0,28.2674,28.2744,28.1831,28.1902,329100.0
2014-04-15 12:40:00,40.16,40.17,40.05,40.07,355500.0,28.1902,28.1972,28.113,28.127,355500.0
2014-04-15 12:45:00,40.06,40.13,40.06,40.12,299700.0,28.12,28.1691,28.12,28.1621,299700.0
2014-04-15 12:50:00,40.12,40.13,40.09,40.1,200100.0,28.1621,28.1691,28.141,28.148,200100.0
2014-04-15 12:55:00,40.1,40.1,40.01,40.02,343000.0,28.148,28.148,28.0849,28.0919,343000.0
2014-04-15 13:00:00,40.03,40.07,40.01,40.05,310400.0,28.0989,28.127,28.0849,28.113,310400.0
2014-04-15 13:05:00,40.05,40.08,40.02,40.04,219200.0,28.113,28.134,28.0919,28.1059,219200.0
2014-04-15 13:10:00,40.04,40.05,40.01,40.05,206000.0,28.1059,28.113,28.0849,28.113,206000.0
2014-04-15 13:15:00,40.04,40.09,40.01,40.04,238600.0,28.1059,28.141,28.0849,28.1059,238600.0
2014-04-15 13:20:00,40.05,40.05,40.01,40.03,81400.0,28.113,28.113,28.0849,28.0989,81400.0
2014-04-15 13:25:00,40.04,40.07,40.01,40.07,173600.0,28.1059,28.127,28.0849,28.127,173600.0
2014-04-15 13:30:00,40.07,40.09,40.05,40.09,219600.0,28.127,28.141,28.113,28.141,219600.0
2014-04-15 13:35:00,40.08,40.19,40.07,40.18,353700.0,28.134,28.2112,28.127,28.2042,353700.0
2014-04-15 13:40:00,40.18,40.23,40.11,40.15,375600.0,28.2042,28.2393,28.1551,28.1831,375600.0
2014-04-15 13:45:00,40.14,40.16,40.12,40.13,136700.0,28.1761,28.1902,28.1621,28.1691,136700.0
2014-04-15 13:50:00,40.14,40.18,40.13,40.16,168200.0,28.1761,28.2042,28.1691,28.1902,168200.0
2014-04-15 13:55:00,40.16,40.19,40.15,40.18,187200.0,28.1902,28.2112,28.1831,28.2042,187200.0
2014-04-15 14:00:00,40.18,40.23,40.17,40.23,188200.0,28.2042,28.2393,28.1972,28.2393,188200.0
2014-04-15 14:05:00,40.23,40.25,40.23,40.23,210700.0,28.2393,28.2533,28.2393,28.2393,210700.0
2014-04-15 14:10:00,40.23,40.24,40.19,40.23,219700.0,28.2393,28.2463,28.2112,28.2393,219700.0
2014-04-15 14:15:00,40.24,40.28,40.19,40.21,335000.0,28.2463,28.2744,28.2112,28.2253,335000.0
2014-04-15 14:20:00,40.2,40.26,40.2,40.26,162700.0,28.2182,28.2604,28.2182,28.2604,162700.0
2014-04-15 14:25:00,40.26,40.28,40.25,40.25,185400.0,28.2604,28.2744,28.2533,28.2533,185400.0
2014-04-15 14:30:00,40.25,40.29,40.24,40.26,225400.0,28.2533,28.2814,28.2463,28.2604,225400.0
2014-04-15 14:35:00,40.26,40.28,40.25,40.27,268700.0,28.2604,28.2744,28.2533,28.2674,268700.0
2014-04-15 14:40:00,40.27,40.28,40.25,40.25,305200.0,28.2674,28.2744,28.2533,28.2533,305200.0
2014-04-15 14:45:00,40.26,40.28,40.18,40.19,442400.0,28.2604,28.2744,28.2042,28.2112,442400.0
2014-04-15 14:50:00,40.19,40.23,40.17,40.22,298500.0,28.2112,28.2393,28.1972,28.2323,298500.0
2014-04-15 14:55:00,40.21,40.22,40.13,40.18,433100.0,28.2253,28.2323,28.1691,28.2042,433100.0
2014-04-15 15:00:00,40.18,40.21,40.17,40.2,220100.0,28.2042,28.2253,28.1972,28.2182,220100.0
2014-04-15 15:05:00,40.2,40.23,40.18,40.23,425100.0,28.2182,28.2393,28.2042,28.2393,425100.0
2014-04-15 15:10:00,40.22,40.27,40.22,40.25,318300.0,28.2323,28.2674,28.2323,28.2533,318300.0
2014-04-15 15:15:00,40.25,40.27,40.25,40.26,379100.0,28.2533,28.2674,28.2533,28.2604,379100.0
2014-04-15 15:20:00,40.25,40.26,40.16,40.21,687400.0,28.2533,28.2604,28.1902,28.2253,687400.0
2014-04-15 15:25:00,40.21,40.22,40.17,40.19,545400.0,28.2253,28.2323,28.1972,28.2112,545400.0
2014-04-15 15:30:00,40.18,40.19,40.11,40.17,492000.0,28.2042,28.2112,28.1551,28.1972,492000.0
2014-04-15 15:35:00,40.17,40.19,40.12,40.13,663800.0,28.1972,28.2112,28.1621,28.1691,663800.0
2014-04-15 15:40:00,40.13,40.21,40.12,40.21,677100.0,28.1691,28.2253,28.1621,28.2253,677100.0
2014-04-15 15:45:00,40.2,40.23,40.2,40.22,783200.0,28.2182,28.2393,28.2182,28.2323,783200.0
2014-04-15 15:50:00,40.22,40.23,40.18,40.2,1490100.0,28.2323,28.2393,28.2042,28.2182,1490100.0
2014-04-15 15:55:00,40.2,40.22,40.12,40.18,2344800.0,28.2182,28.2323,28.1621,28.2042,2344800.0
2014-04-16 09:30:00,40.12,40.39,40.12,40.37,1319100.0,28.1621,28.3516,28.1621,28.3376,1319100.0
2014-04-16 09:35:00,40.37,40.58,40.35,40.38,1008100.0,28.3376,28.485,28.3235,28.3446,1008100.0
2014-04-16 09:40:00,40.38,40.41,40.29,40.29,577100.0,28.3446,28.3657,28.2814,28.2814,577100.0
2014-04-16 09:45:00,40.29,40.3,40.19,40.29,643400.0,28.2814,28.2884,28.2112,28.2814,643400.0
2014-04-16 09:50:00,40.29,40.33,40.25,40.33,689300.0,28.2814,28.3095,28.2533,28.3095,689300.0
2014-04-16 09:55:00,40.33,40.38,40.3,40.35,323600.0,28.3095,28.3446,28.2884,28.3235,323600.0
2014-04-16 10:00:00,40.35,40.35,40.24,40.24,382900.0,28.3235,28.3235,28.2463,28.2463,382900.0
2014-04-16 10:05:00,40.25,40.34,40.24,40.33,296000.0,28.2533,28.3165,28.2463,28.3095,296000.0
2014-04-16 10:10:00,40.32,40.34,40.28,40.34,313100.0,28.3025,28.3165,28.2744,28.3165,313100.0
2014-04-16 10:15:00,40.33,40.36,40.27,40.36,288400.0,28.3095,28.3306,28.2674,28.3306,288400.0
2014-04-16 10:20:00,40.35,40.4,40.35,40.39,385000.0,28.3235,28.3586,28.3235,28.3516,385000.0
2014-04-16 10:25:00,40.39,40.43,40.35,40.36,204300.0,28.3516,28.3797,28.3235,28.3306,204300.0
2014-04-16 10:30:00,40.35,40.4,40.35,40.39,121400.0,28.3235,28.3586,28.3235,28.3516,121400.0
2014-04-16 10:35:00,40.4,40.45,40.37,40.43,316200.0,28.3586,28.3937,28.3376,28.3797,316200.0
2014-04-16 10:40:00,40.44,40.52,40.42,40.49,294400.0,28.3867,28.4429,28.3727,28.4218,294400.0
2014-04-16 10:45:00,40.5,40.5,40.42,40.45,238800.0,28.4288,28.4288,28.3727,28.3937,238800.0
2014-04-16 10:50:00,40.44,40.48,40.43,40.45,156700.0,28.3867,28.4148,28.3797,28.3937,156700.0
2014-04-16 10:55:00,40.46,40.48,40.44,40.44,234700.0,28.4007,28.4148,28.3867,28.3867,234700.0
2014-04-16 11:00:00,40.44,40.46,40.44,40.45,162700.0,28.3867,28.4007,28.3867,28.3937,162700.0
2014-04-16 11:05:00,40.44,40.46,40.42,40.43,228200.0,28.3867,28.4007,28.3727,28.3797,228200.0
2014-04-16 11:10:00,40.42,40.43,40.42,40.43,81400.0,28.3727,28.3797,28.3727,28.3797,81400.0
2014-04-16 11:15:00,40.42,40.43,40.38,40.41,242000.0,28.3727,28.3797,28.3446,28.3657,242000.0
2014-04-16 11:20:00,40.42,40.46,40.41,40.44,135400.0,28.3727,28.4007,28.3657,28.3867,135400.0
2014-04-16 11:25:00,40.43,40.49,40.43,40.48,257800.0,28.3797,28.4218,28.3797,28.4148,257800.0
2014-04-16 11:30:00,40.48,40.5,40.44,40.48,248200.0,28.4148,28.4288,28.3867,28.4148,248200.0
2014-04-16 11:35:00,40.48,40.5,40.48,40.48,127200.0,28.4148,28.4288,28.4148,28.4148,127200.0
2014-04-16 11:40:00,40.48,40.49,40.47,40.48,166900.0,28.4148,28.4218,28.4078,28.4148,166900.0
2014-04-16 11:45:00,40.48,40.5,40.48,40.48,316100.0,28.4148,28.4288,28.4148,28.4148,316100.0
2014-04-16 11:50:00,40.48,40.5,40.47,40.49,176700.0,28.4148,28.4288,28.4078,28.4218,176700.0
2014-04-16 11:55:00,40.48,40.49,40.43,40.44,145400.0,28.4148,28.4218,28.3797,28.3867,145400.0
2014-04-16 12:00:00,40.43,40.43,40.35,40.37,177100.0,28.3797,28.3797,28.3235,28.3376,177100.0
2014-04-16 12:05:00,40.37,40.39,40.36,40.39,170500.0,28.3376,28.3516,28.3306,28.3516,170500.0
2014-04-16 12:10:00,40.39,40.4,40.35,40.38,204100.0,28.3516,28.3586,28.3235,28.3446,204100.0
2014-04-16 12:15:00,40.38,40.39,40.37,40.38,107700.0,28.3446,28.3516,28.3376,28.3446,107700.0
2014-04-16 12:20:00,40.38,40.39,40.36,40.38,163200.0,28.3446,28.3516,28.3306,28.3446,163200.0
2014-04-16 12:25:00,40.38,40.4,40.36,40.37,142300.0,28.3446,28.3586,28.3306,28.3376,142300.0
2014-04-16 12:30:00,40.36,40.38,40.32,40.32,266700.0,28.3306,28.3446,28.3025,28.3025,266700.0
2014-04-16 12:35:00,40.33,40.33,40.3,40.31,138500.0,28.3095,28.3095,28.2884,28.2955,138500.0
2014-04-16 12:40:00,40.32,40.37,40.31,40.33,120200.0,28.3025,28.3376,28.2955,28.3095,120200.0
2014-04-16 12:45:00,40.32,40.34,40.3,40.33,86800.0,28.3025,28.3165,28.2884,28.3095,86800.0
2014-04-16 12:50:00,40.34,40.34,40.3,40.3,116700.0,28.3165,28.3165,28.2884,28.2884,116700.0
2014-04-16 12:55:00,40.3,40.31,40.28,40.29,184900.0,28.2884,28.2955,28.2744,28.2814,184900.0
2014-04-16 13:00:00,40.29,40.37,40.29,40.37,98600.0,28.2814,28.3376,28.2814,28.3376,98600.0
2014-04-16 13:05:00,40.37,40.41,40.34,40.4,201100.0,28.3376,28.3657,28.3165,28.3586,201100.0
2014-04-16 13:10:00,40.41,40.43,40.4,40.42,82100.0,28.3657,28.3797,28.3586,28.3727,82100.0
2014-04-16 13:15:00,40.42,40.47,40.41,40.42,106500.0,28.3727,28.4078,28.3657,28.3727,106500.0
2014-04-16 13:20:00,40.42,40.42,40.4,40.4,92700.0,28.3727,28.3727,28.3586,28.3586,92700.0
2014-04-16 13:25:00,40.41,40.41,40.36,40.39,86700.0,28.3657,28.3657,28.3306,28.3516,86700.0
2014-04-16 13:30:00,40.38,40.39,40.37,40.39,40900.0,28.3446,28.3516,28.3376,28.3516,40900.0
2014-04-16 13:35:00,40.38,40.39,40.31,40.33,192400.0,28.3446,28.3516,28.2955,28.3095,192400.0
2014-04-16 13:40:00,40.33,40.35,40.3,40.32,138900.0,28.3095,28.3235,28.2884,28.3025,138900.0
2014-04-16 13:45:00,40.32,40.38,40.31,40.38,76700.0,28.3025,28.3446,28.2955,28.3446,76700.0
2014-04-16 13:50:00,40.38,40.38,40.36,40.38,70200.0,28.3446,28.3446,28.3306,28.3446,70200.0
2014-04-16 13:55:00,40.37,40.42,40.37,40.42,54700.0,28.3376,28.3727,28.3376,28.3727,54700.0
2014-04-16 14:00:00,40.41,40.42,40.39,40.4,78200.0,28.3657,28.3727,28.3516,28.3586,78200.0
2014-04-16 14:05:00,40.39,40.42,40.39,40.41,60300.0,28.3516,28.3727,28.3516,28.3657,60300.0
2014-04-16 14:10:00,40.41,40.5,40.41,40.49,232400.0,28.3657,28.4288,28.3657,28.4218,232400.0
2014-04-16 14:15:00,40.49,40.49,40.39,40.4,211600.0,28.4218,28.4218,28.3516,28.3586,211600.0
2014-04-16 14:20:00,40.4,40.4,40.38,40.38,94300.0,28.3586,28.3586,28.3446,28.3446,94300.0
2014-04-16 14:25:00,40.39,40.42,40.37,40.42,189300.0,28.3516,28.3727,28.3376,28.3727,189300.0
2014-04-16 14:30:00,40.41,40.48,40.4,40.45,305100.0,28.3657,28.4148,28.3586,28.3937,305100.0
2014-04-16 14:35:00,40.44,40.46,40.44,40.45,51600.0,28.3867,28.4007,28.3867,28.3937,51600.0
2014-04-16 14:40:00,40.46,40.46,40.44,40.45,88900.0,28.4007,28.4007,28.3867,28.3937,88900.0
2014-04-16 14:45:00,40.44,40.46,40.44,40.46,123900.0,28.3867,28.4007,28.3867,28.4007,123900.0
2014-04-16 14:50:00,40.46,40.54,40.45,40.54,275800.0,28.4007,28.4569,28.3937,28.4569,275800.0
2014-04-16 14:55:00,40.54,40.58,40.53,40.58,338600.0,28.4569,28.485,28.4499,28.485,338600.0
2014-04-16 15:00:00,40.57,40.59,40.57,40.58,212400.0,28.478,28.492,28.478,28.485,212400.0
2014-04-16 15:05:00,40.59,40.59,40.5,40.55,336600.0,28.492,28.492,28.4288,28.4639,336600.0
2014-04-16 15:10:00,40.55,40.55,40.53,40.54,177500.0,28.4639,28.4639,28.4499,28.4569,177500.0
2014-04-16 15:15:00,40.54,40.56,40.52,40.52,352800.0,28.4569,28.4709,28.4429,28.4429,352800.0
2014-04-16 15:20:00,40.52,40.54,40.5,40.52,300000.0,28.4429,28.4569,28.4288,28.4429,300000.0
2014-04-16 15:25:00,40.52,40.58,40.51,40.58,244800.0,28.4429,28.485,28.4358,28.485,244800.0
2014-04-16 15:30:00,40.57,40.58,40.57,40.58,238000.0,28.478,28.485,28.478,28.485,238000.0
2014-04-16 15:35:00,40.58,40.58,40.55,40.55,294600.0,28.485,28.485,28.4639,28.4639,294600.0
2014-04-16 15:40:00,40.55,40.59,40.54,40.59,433800.0,28.4639,28.492,28.4569,28.492,433800.0
2014-04-16 15:45:00,40.59,40.59,40.57,40.58,557200.0,28.492,28.492,28.478,28.485,557200.0
2014-04-16 15:50:00,40.58,40.58,40.54,40.57,720300.0,28.485,28.485,28.4569,28.478,720300.0
2014-04-16 15:55:00,40.57,40.58,40.55,40.58,989400.0,28.478,28.485,28.4639,28.485,989400.0
2014-04-17 09:30:00,40.43,40.59,40.34,40.43,1759600.0,28.3797,28.492,28.3165,28.3797,1759600.0
2014-04-17 09:35:00,40.43,40.56,40.42,40.5,490500.0,28.3797,28.4709,28.3727,28.4288,490500.0
2014-04-17 09:40:00,40.5,40.52,40.41,40.5,357800.0,28.4288,28.4429,28.3657,28.4288,357800.0
2014-04-17 09:45:00,40.5,40.53,40.45,40.49,240300.0,28.4288,28.4499,28.3937,28.4218,240300.0
2014-04-17 09:50:00,40.49,40.52,40.42,40.44,247500.0,28.4218,28.4429,28.3727,28.3867,247500.0
2014-04-17 09:55:00,40.43,40.44,40.36,40.43,176300.0,28.3797,28.3867,28.3306,28.3797,176300.0
2014-04-17 10:00:00,40.43,40.46,40.35,40.41,153700.0,28.3797,28.4007,28.3235,28.3657,153700.0
2014-04-17 10:05:00,40.41,40.41,40.33,40.35,219000.0,28.3657,28.3657,28.3095,28.3235,219000.0
2014-04-17 10:10:00,40.35,40.43,40.35,40.38,217600.0,28.3235,28.3797,28.3235,28.3446,217600.0
2014-04-17 10:15:00,40.38,40.42,40.36,40.4,240500.0,28.3446,28.3727,28.3306,28.3586,240500.0
2014-04-17 10:20:00,40.4,40.41,40.36,40.38,268200.0,28.3586,28.3657,28.3306,28.3446,268200.0
2014-04-17 10:25:00,40.38,40.4,40.27,40.29,214000.0,28.3446,28.3586,28.2674,28.2814,214000.0
2014-04-17 10:30:00,40.28,40.32,40.28,40.29,198400.0,28.2744,28.3025,28.2744,28.2814,198400.0
2014-04-17 10:35:00,40.28,40.34,40.28,40.32,189300.0,28.2744,28.3165,28.2744,28.3025,189300.0
2014-04-17 10:40:00,40.33,40.38,40.3,40.34,180500.0,28.3095,28.3446,28.2884,28.3165,180500.0
2014-04-17 10:45:00,40.34,40.34,40.25,40.27,131700.0,28.3165,28.3165,28.2533,28.2674,131700.0
2014-04-17 10:50:00,40.26,40.29,40.25,40.27,217100.0,28.2604,28.2814,28.2533,28.2674,217100.0
2014-04-17 10:55:00,40.27,40.3,40.26,40.27,209400.0,28.2674,28.2884,28.2604,28.2674,209400.0
2014-04-17 11:00:00,40.27,40.31,40.26,40.3,121500.0,28.2674,28.2955,28.2604,28.2884,121500.0
2014-04-17 11:05:00,40.31,40.36,40.29,40.35,173100.0,28.2955,28.3306,28.2814,28.3235,173100.0
2014-04-17 11:10:00,40.36,40.36,40.34,40.34,65000.0,28.3306,28.3306,28.3165,28.3165,65000.0
2014-04-17 11:15:00,40.34,40.35,40.34,40.34,70100.0,28.3165,28.3235,28.3165,28.3165,70100.0
2014-04-17 11:20:00,40.34,40.41,40.34,40.4,240100.0,28.3165,28.3657,28.3165,28.3586,240100.0
2014-04-17 11:25:00,40.39,40.4,40.36,40.36,85100.0,28.3516,28.3586,28.3306,28.3306,85100.0
2014-04-17 11:30:00,40.36,40.37,40.34,40.34,117400.0,28.3306,28.3376,28.3165,28.3165,117400.0
2014-04-17 11:35:00,40.34,40.4,40.34,40.4,93100.0,28.3165,28.3586,28.3165,28.3586,93100.0
2014-04-17 11:40:00,40.4,40.48,40.39,40.45,173000.0,28.3586,28.4148,28.3516,28.3937,173000.0
2014-04-17 11:45:00,40.45,40.5,40.42,40.48,220900.0,28.3937,28.4288,28.3727,28.4148,220900.0
2014-04-17 11:50:00,40.49,40.56,40.47,40.56,228400.0,28.4218,28.4709,28.4078,28.4709,228400.0
2014-04-17 11:55:00,40.56,40.59,40.56,40.57,118100.0,28.4709,28.492,28.4709,28.478,118100.0
2014-04-17 12:00:00,40.57,40.6,40.57,40.58,108800.0,28.478,28.499,28.478,28.485,108800.0
2014-04-17 12:05:00,40.59,40.59,40.53,40.54,95200.0,28.492,28.492,28.4499,28.4569,95200.0
2014-04-17 12:10:00,40.53,40.57,40.52,40.56,110700.0,28.4499,28.478,28.4429,28.4709,110700.0
2014-04-17 12:15:00,40.56,40.57,40.55,40.57,84400.0,28.4709,28.478,28.4639,28.478,84400.0
2014-04-17 12:20:00,40.57,40.57,40.52,40.52,91800.0,28.478,28.478,28.4429,28.4429,91800.0
2014-04-17 12:25:00,40.52,40.53,40.51,40.53,68400.0,28.4429,28.4499,28.4358,28.4499,68400.0
2014-04-17 12:30:00,40.52,40.53,40.49,40.5,58300.0,28.4429,28.4499,28.4218,28.4288,58300.0
2014-04-17 12:35:00,40.5,40.53,40.46,40.53,174400.0,28.4288,28.4499,28.4007,28.4499,174400.0
2014-04-17 12:40:00,40.52,40.57,40.51,40.55,369200.0,28.4429,28.478,28.4358,28.4639,369200.0
2014-04-17 12:45:00,40.54,40.56,40.54,40.56,84300.0,28.4569,28.4709,28.4569,28.4709,84300.0
2014-04-17 12:50:00,40.56,40.57,40.53,40.55,104600.0,28.4709,28.478,28.4499,28.4639,104600.0
2014-04-17 12:55:00,40.56,40.57,40.55,40.56,85300.0,28.4709,28.478,28.4639,28.4709,85300.0
2014-04-17 13:00:00,40.55,40.56,40.55,40.56,43600.0,28.4639,28.4709,28.4639,28.4709,43600.0
2014-04-17 13:05:00,40.55,40.56,40.54,40.56,106600.0,28.4639,28.4709,28.4569,28.4709,106600.0
2014-04-17 13:10:00,40.56,40.59,40.55,40.56,104900.0,28.4709,28.492,28.4639,28.4709,104900.0
2014-04-17 13:15:00,40.56,40.58,40.55,40.55,115600.0,28.4709,28.485,28.4639,28.4639,115600.0
2014-04-17 13:20:00,40.55,40.56,40.55,40.55,24800.0,28.4639,28.4709,28.4639,28.4639,24800.0
2014-04-17 13:25:00,40.55,40.56,40.54,40.55,51700.0,28.4639,28.4709,28.4569,28.4639,51700.0
2014-04-17 13:30:00,40.55,40.56,40.54,40.56,77000.0,28.4639,28.4709,28.4569,28.4709,77000.0
2014-04-17 13:35:00,40.55,40.58,40.54,40.58,90900.0,28.4639,28.485,28.4569,28.485,90900.0
2014-04-17 13:40:00,40.57,40.6,40.57,40.59,184800.0,28.478,28.499,28.478,28.492,184800.0
2014-04-17 13:45:00,40.59,40.6,40.59,40.59,79200.0,28.492,28.499,28.492,28.492,79200.0
2014-04-17 13:50:00,40.59,40.6,40.59,40.59,35800.0,28.492,28.499,28.492,28.492,35800.0
2014-04-17 13:55:00,40.6,40.61,40.59,40.6,259200.0,28.499,28.506,28.492,28.499,259200.0
2014-04-17 14:00:00,40.6,40.6,40.58,40.59,70000.0,28.499,28.499,28.485,28.492,70000.0
2014-04-17 14:05:00,40.58,40.6,40.57,40.58,99200.0,28.485,28.499,28.478,28.485,99200.0
2014-04-17 14:10:00,40.58,40.6,40.57,40.59,78100.0,28.485,28.499,28.478,28.492,78100.0
2014-04-17 14:15:00,40.59,40.6,40.59,40.59,63400.0,28.492,28.499,28.492,28.492,63400.0
2014-04-17 14:20:00,40.59,40.6,40.59,40.59,94300.0,28.492,28.499,28.492,28.492,94300.0
2014-04-17 14:25:00,40.59,40.6,40.59,40.6,52300.0,28.492,28.499,28.492,28.499,52300.0
2014-04-17 14:30:00,40.59,40.6,40.59,40.59,146200.0,28.492,28.499,28.492,28.492,146200.0
2014-04-17 14:35:00,40.59,40.6,40.59,40.59,64800.0,28.492,28.499,28.492,28.492,64800.0
2014-04-17 14:40:00,40.59,40.6,40.59,40.6,52000.0,28.492,28.499,28.492,28.499,52000.0
2014-04-17 14:45:00,40.59,40.6,40.59,40.59,88200.0,28.492,28.499,28.492,28.492,88200.0
2014-04-17 14:50:00,40.6,40.6,40.59,40.6,85100.0,28.499,28.499,28.492,28.499,85100.0
2014-04-17 14:55:00,40.59,40.6,40.59,40.6,88000.0,28.492,28.499,28.492,28.499,88000.0
2014-04-17 15:00:00,40.6,40.6,40.59,40.6,123700.0,28.499,28.499,28.492,28.499,123700.0
2014-04-17 15:05:00,40.6,40.6,40.59,40.59,68700.0,28.499,28.499,28.492,28.492,68700.0
2014-04-17 15:10:00,40.6,40.61,40.58,40.6,347500.0,28.499,28.506,28.485,28.499,347500.0
2014-04-17 15:15:00,40.59,40.61,40.57,40.58,370700.0,28.492,28.506,28.478,28.485,370700.0
2014-04-17 15:20:00,40.57,40.59,40.57,40.59,115400.0,28.478,28.492,28.478,28.492,115400.0
2014-04-17 15:25:00,40.59,40.6,40.59,40.6,210500.0,28.492,28.499,28.492,28.499,210500.0
2014-04-17 15:30:00,40.6,40.64,40.59,40.59,467600.0,28.499,28.5271,28.492,28.492,467600.0
2014-04-17 15:35:00,40.59,40.61,40.59,40.61,191600.0,28.492,28.506,28.492,28.506,191600.0
2014-04-17 15:40:00,40.6,40.61,40.59,40.6,202800.0,28.499,28.506,28.492,28.499,202800.0
2014-04-17 15:45:00,40.6,40.64,40.59,40.64,419500.0,28.499,28.5271,28.492,28.5271,419500.0
2014-04-17 15:50:00,40.64,40.69,40.63,40.69,725900.0,28.5271,28.5622,28.5201,28.5622,725900.0
2014-04-17 15:55:00,40.69,40.72,40.67,40.72,1563100.0,28.5622,28.5833,28.5482,28.5833,1563100.0
2014-04-21 09:30:00,40.47,40.49,40.35,40.42,529800.0,28.4078,28.4218,28.3235,28.3727,529800.0
2014-04-21 09:35:00,40.43,40.55,40.43,40.53,259900.0,28.3797,28.4639,28.3797,28.4499,259900.0
2014-04-21 09:40:00,40.53,40.54,40.47,40.52,134000.0,28.4499,28.4569,28.4078,28.4429,134000.0
2014-04-21 09:45:00,40.53,40.57,40.52,40.55,111200.0,28.4499,28.478,28.4429,28.4639,111200.0
2014-04-21 09:50:00,40.55,40.57,40.51,40.53,113000.0,28.4639,28.478,28.4358,28.4499,113000.0
2014-04-21 09:55:00,40.53,40.54,40.49,40.5,97300.0,28.4499,28.4569,28.4218,28.4288,97300.0
2014-04-21 10:00:00,40.5,40.52,40.48,40.48,117700.0,28.4288,28.4429,28.4148,28.4148,117700.0
2014-04-21 10:05:00,40.49,40.52,40.46,40.47,128400.0,28.4218,28.4429,28.4007,28.4078,128400.0
2014-04-21 10:10:00,40.48,40.53,40.47,40.5,91500.0,28.4148,28.4499,28.4078,28.4288,91500.0
2014-04-21 10:15:00,40.5,40.57,40.5,40.57,117100.0,28.4288,28.478,28.4288,28.478,117100.0
2014-04-21 10:20:00,40.57,40.62,40.56,40.62,81500.0,28.478,28.5131,28.4709,28.5131,81500.0
2014-04-21 10:25:00,40.62,40.65,40.58,40.64,72100.0,28.5131,28.5341,28.485,28.5271,72100.0
2014-04-21 10:30:00,40.64,40.67,40.63,40.64,180600.0,28.5271,28.5482,28.5201,28.5271,180600.0
2014-04-21 10:35:00,40.63,40.65,40.61,40.61,149000.0,28.5201,28.5341,28.506,28.506,149000.0
2014-04-21 10:40:00,40.61,40.63,40.57,40.63,109700.0,28.506,28.5201,28.478,28.5201,109700.0
2014-04-21 10:45:00,40.63,40.64,40.6,40.61,95100.0,28.5201,28.5271,28.499,28.506,95100.0
2014-04-21 10:50:00,40.61,40.63,40.6,40.61,47700.0,28.506,28.5201,28.499,28.506,47700.0
2014-04-21 10:55:00,40.6,40.6,40.58,40.59,61200.0,28.499,28.499,28.485,28.492,61200.0
2014-04-21 11:00:00,40.59,40.62,40.58,40.58,108800.0,28.492,28.5131,28.485,28.485,108800.0
2014-04-21 11:05:00,40.58,40.59,40.56,40.56,60200.0,28.485,28.492,28.4709,28.4709,60200.0
2014-04-21 11:10:00,40.56,40.59,40.55,40.58,53900.0,28.4709,28.492,28.4639,28.485,53900.0
2014-04-21 11:15:00,40.58,40.62,40.56,40.57,72300.0,28.485,28.5131,28.4709,28.478,72300.0
2014-04-21 11:20:00,40.56,40.57,40.56,40.57,28100.0,28.4709,28.478,28.4709,28.478,28100.0
2014-04-21 11:25:00,40.57,40.57,40.55,40.57,53400.0,28.478,28.478,28.4639,28.478,53400.0
2014-04-21 11:30:00,40.57,40.57,40.55,40.56,55900.0,28.478,28.478,28.4639,28.4709,55900.0
2014-04-21 11:35:00,40.57,40.57,40.55,40.56,38000.0,28.478,28.478,28.4639,28.4709,38000.0
2014-04-21 11:40:00,40.55,40.57,40.55,40.55,34300.0,28.4639,28.478,28.4639,28.4639,34300.0
2014-04-21 11:45:00,40.55,40.56,40.55,40.55,26400.0,28.4639,28.4709,28.4639,28.4639,26400.0
2014-04-21 11:50:00,40.55,40.56,40.52,40.52,155100.0,28.4639,28.4709,28.4429,28.4429,155100.0
2014-04-21 11:55:00,40.52,40.54,40.5,40.54,75300.0,28.4429,28.4569,28.4288,28.4569,75300.0
2014-04-21 12:00:00,40.53,40.55,40.52,40.55,60100.0,28.4499,28.4639,28.4429,28.4639,60100.0
2014-04-21 12:05:00,40.55,40.57,40.54,40.55,77800.0,28.4639,28.478,28.4569,28.4639,77800.0
2014-04-21 12:10:00,40.56,40.56,40.53,40.54,52300.0,28.4709,28.4709,28.4499,28.4569,52300.0
2014-04-21 12:15:00,40.54,40.55,40.54,40.55,49000.0,28.4569,28.4639,28.4569,28.4639,49000.0
2014-04-21 12:20:00,40.54,40.58,40.54,40.57,53300.0,28.4569,28.485,28.4569,28.478,53300.0
2014-04-21 12:25:00,40.56,40.59,40.56,40.57,30200.0,28.4709,28.492,28.4709,28.478,30200.0
2014-04-21 12:30:00,40.57,40.58,40.56,40.58,37100.0,28.478,28.485,28.4709,28.485,37100.0
2014-04-21 12:35:00,40.58,40.59,40.57,40.58,24300.0,28.485,28.492,28.478,28.485,24300.0
2014-04-21 12:40:00,40.59,40.6,40.57,40.58,43900.0,28.492,28.499,28.478,28.485,43900.0
2014-04-21 12:45:00,40.58,40.58,40.55,40.57,57000.0,28.485,28.485,28.4639,28.478,57000.0
2014-04-21 12:50:00,40.58,40.6,40.57,40.6,36000.0,28.485,28.499,28.478,28.499,36000.0
2014-04-21 12:55:00,40.6,40.6,40.57,40.58,39400.0,28.499,28.499,28.478,28.485,39400.0
2014-04-21 13:00:00,40.57,40.58,40.57,40.58,27300.0,28.478,28.485,28.478,28.485,27300.0
2014-04-21 13:05:00,40.58,40.59,40.57,40.59,49100.0,28.485,28.492,28.478,28.492,49100.0
2014-04-21 13:10:00,40.59,40.6,40.58,40.6,45000.0,28.492,28.499,28.485,28.499,45000.0
2014-04-21 13:15:00,40.6,40.6,40.59,40.6,27400.0,28.499,28.499,28.492,28.499,27400.0
2014-04-21 13:20:00,40.59,40.62,40.59,40.62,46200.0,28.492,28.5131,28.492,28.5131,46200.0
2014-04-21 13:25:00,40.62,40.62,40.61,40.62,46600.0,28.5131,28.5131,28.506,28.5131,46600.0
2014-04-21 13:30:00,40.61,40.62,40.57,40.6,117500.0,28.506,28.5131,28.478,28.499,117500.0
2014-04-21 13:35:00,40.61,40.62,40.6,40.62,63000.0,28.506,28.5131,28.499,28.5131,63000.0
2014-04-21 13:40:00,40.62,40.65,40.62,40.64,83800.0,28.5131,28.5341,28.5131,28.5271,83800.0
2014-04-21 13:45:00,40.65,40.66,40.61,40.62,112000.0,28.5341,28.5411,28.506,28.5131,112000.0
2014-04-21 13:50:00,40.62,40.62,40.61,40.62,35000.0,28.5131,28.5131,28.506,28.5131,35000.0
2014-04-21 13:55:00,40.62,40.65,40.61,40.64,47700.0,28.5131,28.5341,28.506,28.5271,47700.0
2014-04-21 14:00:00,40.65,40.66,40.64,40.65,110500.0,28.5341,28.5411,28.5271,28.5341,110500.0
2014-04-21 14:05:00,40.65,40.66,40.64,40.65,39400.0,28.5341,28.5411,28.5271,28.5341,39400.0
2014-04-21 14:10:00,40.64,40.67,40.64,40.66,64100.0,28.5271,28.5482,28.5271,28.5411,64100.0
2014-04-21 14:15:00,40.66,40.67,40.64,40.65,103500.0,28.5411,28.5482,28.5271,28.5341,103500.0
2014-04-21 14:20:00,40.64,40.65,40.6,40.62,108700.0,28.5271,28.5341,28.499,28.5131,108700.0
2014-04-21 14:25:00,40.62,40.63,40.61,40.63,65600.0,28.5131,28.5201,28.506,28.5201,65600.0
2014-04-21 14:30:00,40.63,40.65,40.62,40.65,128000.0,28.5201,28.5341,28.5131,28.5341,128000.0
2014-04-21 14:35:00,40.64,40.65,40.64,40.64,61200.0,28.5271,28.5341,28.5271,28.5271,61200.0
2014-04-21 14:40:00,40.65,40.65,40.64,40.65,61100.0,28.5341,28.5341,28.5271,28.5341,61100.0
2014-04-21 14:45:00,40.64,40.65,40.64,40.64,72600.0,28.5271,28.5341,28.5271,28.5271,72600.0
2014-04-21 14:50:00,40.65,40.65,40.64,40.65,77600.0,28.5341,28.5341,28.5271,28.5341,77600.0
2014-04-21 14:55:00,40.64,40.65,40.64,40.65,112300.0,28.5271,28.5341,28.5271,28.5341,112300.0
2014-04-21 15:00:00,40.65,40.67,40.64,40.67,76100.0,28.5341,28.5482,28.5271,28.5482,76100.0
2014-04-21 15:05:00,40.66,40.68,40.66,40.68,153500.0,28.5411,28.5552,28.5411,28.5552,153500.0
2014-04-21 15:10:00,40.68,40.7,40.67,40.7,215100.0,28.5552,28.5692,28.5482,28.5692,215100.0
2014-04-21 15:15:00,40.69,40.7,40.69,40.7,104700.0,28.5622,28.5692,28.5622,28.5692,104700.0
2014-04-21 15:20:00,40.69,40.7,40.67,40.67,241900.0,28.5622,28.5692,28.5482,28.5482,241900.0
2014-04-21 15:25:00,40.68,40.7,40.67,40.69,218800.0,28.5552,28.5692,28.5482,28.5622,218800.0
2014-04-21 15:30:00,40.69,40.7,40.68,40.69,129100.0,28.5622,28.5692,28.5552,28.5622,129100.0
2014-04-21 15:35:00,40.7,40.7,40.69,40.7,400100.0,28.5692,28.5692,28.5622,28.5692,400100.0
2014-04-21 15:40:00,40.7,40.72,40.69,40.7,390500.0,28.5692,28.5833,28.5622,28.5692,390500.0
2014-04-21 15:45:00,40.7,40.72,40.7,40.71,453800.0,28.5692,28.5833,28.5692,28.5762,453800.0
2014-04-21 15:50:00,40.71,40.76,40.7,40.76,580300.0,28.5762,28.6113,28.5692,28.6113,580300.0
2014-04-21 15:55:00,40.76,40.76,40.7,40.74,1200700.0,28.6113,28.6113,28.5692,28.5973,1200700.0
2014-04-22 09:30:00,40.65,40.65,40.42,40.48,568900.0,28.5341,28.5341,28.3727,28.4148,568900.0
2014-04-22 09:35:00,40.46,40.61,40.45,40.56,596700.0,28.4007,28.506,28.3937,28.4709,596700.0
2014-04-22 09:40:00,40.57,40.65,40.55,40.58,460100.0,28.478,28.5341,28.4639,28.485,460100.0
2014-04-22 09:45:00,40.58,40.69,40.58,40.68,212000.0,28.485,28.5622,28.485,28.5552,212000.0
2014-04-22 09:50:00,40.67,40.68,40.58,40.62,194600.0,28.5482,28.5552,28.485,28.5131,194600.0
2014-04-22 09:55:00,40.61,40.64,40.6,40.63,241900.0,28.506,28.5271,28.499,28.5201,241900.0
2014-04-22 10:00:00,40.64,40.66,40.61,40.65,388200.0,28.5271,28.5411,28.506,28.5341,388200.0
2014-04-22 10:05:00,40.66,40.67,40.62,40.67,218900.0,28.5411,28.5482,28.5131,28.5482,218900.0
2014-04-22 10:10:00,40.66,40.68,40.64,40.65,154000.0,28.5411,28.5552,28.5271,28.5341,154000.0
2014-04-22 10:15:00,40.65,40.68,40.64,40.64,240500.0,28.5341,28.5552,28.5271,28.5271,240500.0
2014-04-22 10:20:00,40.64,40.68,40.63,40.65,195300.0,28.5271,28.5552,28.5201,28.5341,195300.0
2014-04-22 10:25:00,40.65,40.68,40.64,40.67,151600.0,28.5341,28.5552,28.5271,28.5482,151600.0
2014-04-22 10:30:00,40.68,40.69,40.67,40.67,105500.0,28.5552,28.5622,28.5482,28.5482,105500.0
2014-04-22 10:35:00,40.68,40.68,40.62,40.63,397400.0,28.5552,28.5552,28.5131,28.5201,397400.0
2014-04-22 10:40:00,40.62,40.64,40.6,40.62,287900.0,28.5131,28.5271,28.499,28.5131,287900.0
2014-04-22 10:45:00,40.62,40.64,40.59,40.61,153800.0,28.5131,28.5271,28.492,28.506,153800.0
2014-04-22 10:50:00,40.6,40.62,40.6,40.61,81700.0,28.499,28.5131,28.499,28.506,81700.0
2014-04-22 10:55:00,40.61,40.62,40.59,40.62,170800.0,28.506,28.5131,28.492,28.5131,170800.0
2014-04-22 11:00:00,40.61,40.65,40.61,40.65,87900.0,28.506,28.5341,28.506,28.5341,87900.0
2014-04-22 11:05:00,40.65,40.67,40.64,40.66,222800.0,28.5341,28.5482,28.5271,28.5411,222800.0
2014-04-22 11:10:00,40.66,40.67,40.64,40.67,195100.0,28.5411,28.5482,28.5271,28.5482,195100.0
2014-04-22 11:15:00,40.67,40.72,40.66,40.71,246400.0,28.5482,28.5833,28.5411,28.5762,246400.0
2014-04-22 11:20:00,40.71,40.71,40.63,40.64,179700.0,28.5762,28.5762,28.5201,28.5271,179700.0
2014-04-22 11:25:00,40.64,40.65,40.62,40.65,144500.0,28.5271,28.5341,28.5131,28.5341,144500.0
2014-04-22 11:30:00,40.65,40.66,40.62,40.66,298000.0,28.5341,28.5411,28.5131,28.5411,298000.0
2014-04-22 11:35:00,40.65,40.66,40.64,40.64,104500.0,28.5341,28.5411,28.5271,28.5271,104500.0
2014-04-22 11:40:00,40.64,40.65,40.62,40.62,118500.0,28.5271,28.5341,28.5131,28.5131,118500.0
2014-04-22 11:45:00,40.62,40.64,40.62,40.62,81200.0,28.5131,28.5271,28.5131,28.5131,81200.0
2014-04-22 11:50:00,40.62,40.63,40.61,40.62,124300.0,28.5131,28.5201,28.506,28.5131,124300.0
2014-04-22 11:55:00,40.63,40.66,40.62,40.66,308900.0,28.5201,28.5411,28.5131,28.5411,308900.0
2014-04-22 12:00:00,40.66,40.66,40.64,40.64,69000.0,28.5411,28.5411,28.5271,28.5271,69000.0
2014-04-22 12:05:00,40.65,40.65,40.61,40.65,191000.0,28.5341,28.5341,28.506,28.5341,191000.0
2014-04-22 12:10:00,40.64,40.67,40.63,40.67,172900.0,28.5271,28.5482,28.5201,28.5482,172900.0
2014-04-22 12:15:00,40.66,40.67,40.65,40.65,58000.0,28.5411,28.5482,28.5341,28.5341,58000.0
2014-04-22 12:20:00,40.66,40.68,40.64,40.65,112100.0,28.5411,28.5552,28.5271,28.5341,112100.0
2014-04-22 12:25:00,40.64,40.65,40.64,40.65,44800.0,28.5271,28.5341,28.5271,28.5341,44800.0
2014-04-22 12:30:00,40.65,40.66,40.64,40.65,54500.0,28.5341,28.5411,28.5271,28.5341,54500.0
2014-04-22 12:35:00,40.66,40.66,40.65,40.65,230600.0,28.5411,28.5411,28.5341,28.5341,230600.0
2014-04-22 12:40:00,40.65,40.67,40.65,40.66,77600.0,28.5341,28.5482,28.5341,28.5411,77600.0
2014-04-22 12:45:00,40.66,40.69,40.64,40.69,393200.0,28.5411,28.5622,28.5271,28.5622,393200.0
2014-04-22 12:50:00,40.69,40.7,40.68,40.68,77000.0,28.5622,28.5692,28.5552,28.5552,77000.0
2014-04-22 12:55:00,40.68,40.69,40.64,40.65,146400.0,28.5552,28.5622,28.5271,28.5341,146400.0
2014-04-22 13:00:00,40.65,40.67,40.64,40.66,85800.0,28.5341,28.5482,28.5271,28.5411,85800.0
2014-04-22 13:05:00,40.65,40.68,40.65,40.68,99500.0,28.5341,28.5552,28.5341,28.5552,99500.0
2014-04-22 13:10:00,40.68,40.69,40.66,40.66,81000.0,28.5552,28.5622,28.5411,28.5411,81000.0
2014-04-22 13:15:00,40.67,40.67,40.65,40.66,48000.0,28.5482,28.5482,28.5341,28.5411,48000.0
2014-04-22 13:20:00,40.66,40.67,40.66,40.66,45200.0,28.5411,28.5482,28.5411,28.5411,45200.0
2014-04-22 13:25:00,40.66,40.67,40.65,40.67,121100.0,28.5411,28.5482,28.5341,28.5482,121100.0
2014-04-22 13:30:00,40.66,40.68,40.65,40.65,92600.0,28.5411,28.5552,28.5341,28.5341,92600.0
2014-04-22 13:35:00,40.66,40.68,40.65,40.68,35000.0,28.5411,28.5552,28.5341,28.5552,35000.0
2014-04-22 13:40:00,40.68,40.68,40.67,40.67,153300.0,28.5552,28.5552,28.5482,28.5482,153300.0
2014-04-22 13:45:00,40.67,40.7,40.67,40.7,80600.0,28.5482,28.5692,28.5482,28.5692,80600.0
2014-04-22 13:50:00,40.7,40.7,40.69,40.7,261800.0,28.5692,28.5692,28.5622,28.5692,261800.0
2014-04-22 13:55:00,40.7,40.72,40.69,40.72,95400.0,28.5692,28.5833,28.5622,28.5833,95400.0
2014-04-22 14:00:00,40.72,40.72,40.7,40.71,134200.0,28.5833,28.5833,28.5692,28.5762,134200.0
2014-04-22 14:05:00,40.72,40.72,40.71,40.72,28000.0,28.5833,28.5833,28.5762,28.5833,28000.0
2014-04-22 14:10:00,40.72,40.72,40.71,40.71,53000.0,28.5833,28.5833,28.5762,28.5762,53000.0
2014-04-22 14:15:00,40.72,40.72,40.71,40.72,81600.0,28.5833,28.5833,28.5762,28.5833,81600.0
2014-04-22 14:20:00,40.72,40.72,40.71,40.72,43700.0,28.5833,28.5833,28.5762,28.5833,43700.0
2014-04-22 14:25:00,40.72,40.72,40.71,40.72,49600.0,28.5833,28.5833,28.5762,28.5833,49600.0
2014-04-22 14:30:00,40.72,40.73,40.71,40.73,52100.0,28.5833,28.5903,28.5762,28.5903,52100.0
2014-04-22 14:35:00,40.73,40.73,40.72,40.73,47100.0,28.5903,28.5903,28.5833,28.5903,47100.0
2014-04-22 14:40:00,40.73,40.73,40.72,40.73,84900.0,28.5903,28.5903,28.5833,28.5903,84900.0
2014-04-22 14:45:00,40.73,40.76,40.72,40.75,307200.0,28.5903,28.6113,28.5833,28.6043,307200.0
2014-04-22 14:50:00,40.76,40.76,40.72,40.73,118500.0,28.6113,28.6113,28.5833,28.5903,118500.0
2014-04-22 14:55:00,40.72,40.73,40.69,40.7,101100.0,28.5833,28.5903,28.5622,28.5692,101100.0
2014-04-22 15:00:00,40.69,40.7,40.68,40.69,104300.0,28.5622,28.5692,28.5552,28.5622,104300.0
2014-04-22 15:05:00,40.69,40.69,40.66,40.66,107300.0,28.5622,28.5622,28.5411,28.5411,107300.0
2014-04-22 15:10:00,40.66,40.71,40.66,40.71,138300.0,28.5411,28.5762,28.5411,28.5762,138300.0
2014-04-22 15:15:00,40.71,40.73,40.7,40.73,101400.0,28.5762,28.5903,28.5692,28.5903,101400.0
2014-04-22 15:20:00,40.73,40.73,40.69,40.7,129000.0,28.5903,28.5903,28.5622,28.5692,129000.0
2014-04-22 15:25:00,40.69,40.71,40.67,40.67,180600.0,28.5622,28.5762,28.5482,28.5482,180600.0
2014-04-22 15:30:00,40.68,40.7,40.66,40.68,147200.0,28.5552,28.5692,28.5411,28.5552,147200.0
2014-04-22 15:35:00,40.68,40.68,40.67,40.68,96700.0,28.5552,28.5552,28.5482,28.5552,96700.0
2014-04-22 15:40:00,40.68,40.68,40.64,40.66,488500.0,28.5552,28.5552,28.5271,28.5411,488500.0
2014-04-22 15:45:00,40.66,40.69,40.65,40.69,318700.0,28.5411,28.5622,28.5341,28.5622,318700.0
2014-04-22 15:50:00,40.68,40.71,40.68,40.69,929800.0,28.5552,28.5762,28.5552,28.5622,929800.0
2014-04-22 15:55:00,40.69,40.72,40.67,40.71,1680800.0,28.5622,28.5833,28.5482,28.5762,1680800.0
2014-04-23 09:30:00,40.7,40.72,40.6,40.65,514400.0,28.5692,28.5833,28.499,28.5341,514400.0
2014-04-23 09:35:00,40.65,40.74,40.64,40.72,240000.0,28.5341,28.5973,28.5271,28.5833,240000.0
2014-04-23 09:40:00,40.72,40.78,40.71,40.72,272400.0,28.5833,28.6254,28.5762,28.5833,272400.0
2014-04-23 09:45:00,40.73,40.77,40.72,40.76,169000.0,28.5903,28.6184,28.5833,28.6113,169000.0
2014-04-23 09:50:00,40.75,40.76,40.72,40.73,133200.0,28.6043,28.6113,28.5833,28.5903,133200.0
2014-04-23 09:55:00,40.73,40.74,40.73,40.73,45500.0,28.5903,28.5973,28.5903,28.5903,45500.0
2014-04-23 10:00:00,40.73,40.78,40.69,40.78,220400.0,28.5903,28.6254,28.5622,28.6254,220400.0
2014-04-23 10:05:00,40.77,40.8,40.77,40.79,134800.0,28.6184,28.6394,28.6184,28.6324,134800.0
2014-04-23 10:10:00,40.8,40.81,40.73,40.74,194500.0,28.6394,28.6464,28.5903,28.5973,194500.0
2014-04-23 10:15:00,40.75,40.8,40.74,40.79,134200.0,28.6043,28.6394,28.5973,28.6324,134200.0
2014-04-23 10:20:00,40.79,40.8,40.78,40.8,113800.0,28.6324,28.6394,28.6254,28.6394,113800.0
2014-04-23 10:25:00,40.79,40.8,40.78,40.79,99300.0,28.6324,28.6394,28.6254,28.6324,99300.0
2014-04-23 10:30:00,40.79,40.81,40.79,40.81,119000.0,28.6324,28.6464,28.6324,28.6464,119000.0
2014-04-23 10:35:00,40.81,40.81,40.78,40.78,100900.0,28.6464,28.6464,28.6254,28.6254,100900.0
2014-04-23 10:40:00,40.78,40.79,40.71,40.72,227400.0,28.6254,28.6324,28.5762,28.5833,227400.0
2014-04-23 10:45:00,40.72,40.73,40.69,40.7,195700.0,28.5833,28.5903,28.5622,28.5692,195700.0
2014-04-23 10:50:00,40.69,40.7,40.66,40.69,273500.0,28.5622,28.5692,28.5411,28.5622,273500.0
2014-04-23 10:55:00,40.69,40.7,40.62,40.65,195300.0,28.5622,28.5692,28.5131,28.5341,195300.0
2014-04-23 11:00:00,40.65,40.66,40.61,40.61,56600.0,28.5341,28.5411,28.506,28.506,56600.0
2014-04-23 11:05:00,40.61,40.62,40.61,40.62,74900.0,28.506,28.5131,28.506,28.5131,74900.0
2014-04-23 11:10:00,40.62,40.62,40.59,40.6,118100.0,28.5131,28.5131,28.492,28.499,118100.0
2014-04-23 11:15:00,40.6,40.61,40.58,40.61,89800.0,28.499,28.506,28.485,28.506,89800.0
2014-04-23 11:20:00,40.61,40.62,40.6,40.61,76600.0,28.506,28.5131,28.499,28.506,76600.0
2014-04-23 11:25:00,40.62,40.62,40.56,40.56,62800.0,28.5131,28.5131,28.4709,28.4709,62800.0
2014-04-23 11:30:00,40.56,40.61,40.56,40.61,100600.0,28.4709,28.506,28.4709,28.506,100600.0
2014-04-23 11:35:00,40.6,40.61,40.56,40.59,77500.0,28.499,28.506,28.4709,28.492,77500.0
2014-04-23 11:40:00,40.58,40.6,40.58,40.59,74400.0,28.485,28.499,28.485,28.492,74400.0
2014-04-23 11:45:00,40.6,40.6,40.59,40.59,38200.0,28.499,28.499,28.492,28.492,38200.0
2014-04-23 11:50:00,40.59,40.61,40.59,40.61,65600.0,28.492,28.506,28.492,28.506,65600.0
2014-04-23 11:55:00,40.61,40.61,40.6,40.6,35800.0,28.506,28.506,28.499,28.499,35800.0
2014-04-23 12:00:00,40.61,40.64,40.6,40.64,72000.0,28.506,28.5271,28.499,28.5271,72000.0
2014-04-23 12:05:00,40.64,40.65,40.63,40.65,52000.0,28.5271,28.5341,28.5201,28.5341,52000.0
2014-04-23 12:10:00,40.64,40.66,40.63,40.65,96900.0,28.5271,28.5411,28.5201,28.5341,96900.0
2014-04-23 12:15:00,40.64,40.67,40.64,40.67,98600.0,28.5271,28.5482,28.5271,28.5482,98600.0
2014-04-23 12:20:00,40.67,40.68,40.66,40.67,24700.0,28.5482,28.5552,28.5411,28.5482,24700.0
2014-04-23 12:25:00,40.68,40.69,40.64,40.68,117400.0,28.5552,28.5622,28.5271,28.5552,117400.0
2014-04-23 12:30:00,40.68,40.72,40.68,40.72,170900.0,28.5552,28.5833,28.5552,28.5833,170900.0
2014-04-23 12:35:00,40.72,40.73,40.68,40.68,123100.0,28.5833,28.5903,28.5552,28.5552,123100.0
2014-04-23 12:40:00,40.68,40.69,40.67,40.68,33000.0,28.5552,28.5622,28.5482,28.5552,33000.0
2014-04-23 12:45:00,40.68,40.69,40.68,40.68,50400.0,28.5552,28.5622,28.5552,28.5552,50400.0
2014-04-23 12:50:00,40.69,40.69,40.68,40.69,36000.0,28.5622,28.5622,28.5552,28.5622,36000.0
2014-04-23 12:55:00,40.69,40.71,40.68,40.71,130200.0,28.5622,28.5762,28.5552,28.5762,130200.0
2014-04-23 13:00:00,40.71,40.71,40.7,40.71,133500.0,28.5762,28.5762,28.5692,28.5762,133500.0
2014-04-23 13:05:00,40.71,40.71,40.7,40.71,61300.0,28.5762,28.5762,28.5692,28.5762,61300.0
2014-04-23 13:10:00,40.71,40.71,40.7,40.71,14000.0,28.5762,28.5762,28.5692,28.5762,14000.0
2014-04-23 13:15:00,40.71,40.71,40.7,40.7,69800.0,28.5762,28.5762,28.5692,28.5692,69800.0
2014-04-23 13:20:00,40.71,40.71,40.7,40.71,46800.0,28.5762,28.5762,28.5692,28.5762,46800.0
2014-04-23 13:25:00,40.71,40.71,40.7,40.71,27000.0,28.5762,28.5762,28.5692,28.5762,27000.0
2014-04-23 13:30:00,40.7,40.71,40.7,40.71,29700.0,28.5692,28.5762,28.5692,28.5762,29700.0
2014-04-23 13:35:00,40.71,40.71,40.7,40.71,33900.0,28.5762,28.5762,28.5692,28.5762,33900.0
2014-04-23 13:40:00,40.71,40.71,40.68,40.69,148700.0,28.5762,28.5762,28.5552,28.5622,148700.0
2014-04-23 13:45:00,40.68,40.69,40.68,40.68,73900.0,28.5552,28.5622,28.5552,28.5552,73900.0
2014-04-23 13:50:00,40.69,40.73,40.68,40.73,80900.0,28.5622,28.5903,28.5552,28.5903,80900.0
2014-04-23 13:55:00,40.72,40.73,40.7,40.71,50300.0,28.5833,28.5903,28.5692,28.5762,50300.0
2014-04-23 14:00:00,40.7,40.73,40.7,40.72,161100.0,28.5692,28.5903,28.5692,28.5833,161100.0
2014-04-23 14:05:00,40.73,40.74,40.71,40.73,113300.0,28.5903,28.5973,28.5762,28.5903,113300.0
2014-04-23 14:10:00,40.73,40.73,40.72,40.72,88600.0,28.5903,28.5903,28.5833,28.5833,88600.0
2014-04-23 14:15:00,40.72,40.73,40.72,40.72,45700.0,28.5833,28.5903,28.5833,28.5833,45700.0
2014-04-23 14:20:00,40.73,40.73,40.72,40.73,92800.0,28.5903,28.5903,28.5833,28.5903,92800.0
2014-04-23 14:25:00,40.73,40.73,40.72,40.73,27600.0,28.5903,28.5903,28.5833,28.5903,27600.0
2014-04-23 14:30:00,40.72,40.73,40.72,40.73,75600.0,28.5833,28.5903,28.5833,28.5903,75600.0
2014-04-23 14:35:00,40.73,40.73,40.71,40.72,249600.0,28.5903,28.5903,28.5762,28.5833,249600.0
2014-04-23 14:40:00,40.73,40.74,40.72,40.74,90400.0,28.5903,28.5973,28.5833,28.5973,90400.0
2014-04-23 14:45:00,40.74,40.74,40.72,40.73,155900.0,28.5973,28.5973,28.5833,28.5903,155900.0
2014-04-23 14:50:00,40.73,40.75,40.72,40.74,84500.0,28.5903,28.6043,28.5833,28.5973,84500.0
2014-04-23 14:55:00,40.73,40.75,40.73,40.75,71000.0,28.5903,28.6043,28.5903,28.6043,71000.0
2014-04-23 15:00:00,40.75,40.75,40.73,40.73,68800.0,28.6043,28.6043,28.5903,28.5903,68800.0
2014-04-23 15:05:00,40.73,40.74,40.72,40.73,98700.0,28.5903,28.5973,28.5833,28.5903,98700.0
2014-04-23 15:10:00,40.72,40.73,40.72,40.73,91500.0,28.5833,28.5903,28.5833,28.5903,91500.0
2014-04-23 15:15:00,40.73,40.73,40.72,40.73,55000.0,28.5903,28.5903,28.5833,28.5903,55000.0
2014-04-23 15:20:00,40.73,40.73,40.72,40.73,63100.0,28.5903,28.5903,28.5833,28.5903,63100.0
2014-04-23 15:25:00,40.73,40.73,40.72,40.72,132300.0,28.5903,28.5903,28.5833,28.5833,132300.0
2014-04-23 15:30:00,40.72,40.73,40.72,40.73,139600.0,28.5833,28.5903,28.5833,28.5903,139600.0
2014-04-23 15:35:00,40.73,40.73,40.72,40.73,140500.0,28.5903,28.5903,28.5833,28.5903,140500.0
2014-04-23 15:40:00,40.73,40.74,40.72,40.74,324700.0,28.5903,28.5973,28.5833,28.5973,324700.0
2014-04-23 15:45:00,40.74,40.74,40.73,40.73,135900.0,28.5973,28.5973,28.5903,28.5903,135900.0
2014-04-23 15:50:00,40.73,40.73,40.72,40.73,243800.0,28.5903,28.5903,28.5833,28.5903,243800.0
2014-04-23 15:55:00,40.73,40.76,40.72,40.75,944900.0,28.5903,28.6113,28.5833,28.6043,944900.0
2014-04-24 09:30:00,40.7,40.71,40.46,40.61,589700.0,28.5692,28.5762,28.4007,28.506,589700.0
2014-04-24 09:35:00,40.6,40.73,40.59,40.65,165300.0,28.499,28.5903,28.492,28.5341,165300.0
2014-04-24 09:40:00,40.65,40.69,40.58,40.59,333600.0,28.5341,28.5622,28.485,28.492,333600.0
2014-04-24 09:45:00,40.59,40.63,40.59,40.61,226100.0,28.492,28.5201,28.492,28.506,226100.0
2014-04-24 09:50:00,40.61,40.67,40.59,40.64,245500.0,28.506,28.5482,28.492,28.5271,245500.0
2014-04-24 09:55:00,40.65,40.72,40.64,40.67,248300.0,28.5341,28.5833,28.5271,28.5482,248300.0
2014-04-24 10:00:00,40.67,40.78,40.66,40.76,184000.0,28.5482,28.6254,28.5411,28.6113,184000.0
2014-04-24 10:05:00,40.76,40.8,40.73,40.78,217000.0,28.6113,28.6394,28.5903,28.6254,217000.0
2014-04-24 10:10:00,40.79,40.85,40.78,40.81,148000.0,28.6324,28.6745,28.6254,28.6464,148000.0
2014-04-24 10:15:00,40.8,40.84,40.73,40.75,119700.0,28.6394,28.6675,28.5903,28.6043,119700.0
2014-04-24 10:20:00,40.75,40.77,40.73,40.76,189600.0,28.6043,28.6184,28.5903,28.6113,189600.0
2014-04-24 10:25:00,40.76,40.82,40.75,40.81,90000.0,28.6113,28.6535,28.6043,28.6464,90000.0
2014-04-24 10:30:00,40.81,40.83,40.78,40.79,105800.0,28.6464,28.6605,28.6254,28.6324,105800.0
2014-04-24 10:35:00,40.8,40.8,40.77,40.78,72000.0,28.6394,28.6394,28.6184,28.6254,72000.0
2014-04-24 10:40:00,40.77,40.8,40.75,40.77,102500.0,28.6184,28.6394,28.6043,28.6184,102500.0
2014-04-24 10:45:00,40.77,40.77,40.75,40.75,75600.0,28.6184,28.6184,28.6043,28.6043,75600.0
2014-04-24 10:50:00,40.76,40.8,40.75,40.79,141500.0,28.6113,28.6394,28.6043,28.6324,141500.0
2014-04-24 10:55:00,40.79,40.81,40.77,40.77,94600.0,28.6324,28.6464,28.6184,28.6184,94600.0
2014-04-24 11:00:00,40.77,40.79,40.69,40.71,215300.0,28.6184,28.6324,28.5622,28.5762,215300.0
2014-04-24 11:05:00,40.71,40.74,40.69,40.72,54200.0,28.5762,28.5973,28.5622,28.5833,54200.0
2014-04-24 11:10:00,40.73,40.74,40.69,40.69,84000.0,28.5903,28.5973,28.5622,28.5622,84000.0
2014-04-24 11:15:00,40.69,40.72,40.68,40.71,216000.0,28.5622,28.5833,28.5552,28.5762,216000.0
2014-04-24 11:20:00,40.71,40.76,40.7,40.73,220400.0,28.5762,28.6113,28.5692,28.5903,220400.0
2014-04-24 11:25:00,40.73,40.73,40.7,40.72,138100.0,28.5903,28.5903,28.5692,28.5833,138100.0
2014-04-24 11:30:00,40.72,40.73,40.7,40.73,107500.0,28.5833,28.5903,28.5692,28.5903,107500.0
2014-04-24 11:35:00,40.73,40.79,40.71,40.79,305000.0,28.5903,28.6324,28.5762,28.6324,305000.0
2014-04-24 11:40:00,40.79,40.82,40.78,40.81,94900.0,28.6324,28.6535,28.6254,28.6464,94900.0
2014-04-24 11:45:00,40.82,40.85,40.81,40.85,96900.0,28.6535,28.6745,28.6464,28.6745,96900.0
2014-04-24 11:50:00,40.84,40.86,40.84,40.86,74600.0,28.6675,28.6815,28.6675,28.6815,74600.0
2014-04-24 11:55:00,40.86,40.89,40.85,40.87,247000.0,28.6815,28.7026,28.6745,28.6885,247000.0
2014-04-24 12:00:00,40.87,40.87,40.8,40.84,76200.0,28.6885,28.6885,28.6394,28.6675,76200.0
2014-04-24 12:05:00,40.83,40.86,40.83,40.83,38600.0,28.6605,28.6815,28.6605,28.6605,38600.0
2014-04-24 12:10:00,40.82,40.83,40.81,40.82,26700.0,28.6535,28.6605,28.6464,28.6535,26700.0
2014-04-24 12:15:00,40.82,40.82,40.79,40.79,35500.0,28.6535,28.6535,28.6324,28.6324,35500.0
2014-04-24 12:20:00,40.79,40.83,40.79,40.82,104100.0,28.6324,28.6605,28.6324,28.6535,104100.0
2014-04-24 12:25:00,40.83,40.83,40.81,40.82,29100.0,28.6605,28.6605,28.6464,28.6535,29100.0
2014-04-24 12:30:00,40.82,40.84,40.81,40.81,60500.0,28.6535,28.6675,28.6464,28.6464,60500.0
2014-04-24 12:35:00,40.82,40.84,40.81,40.84,38500.0,28.6535,28.6675,28.6464,28.6675,38500.0
2014-04-24 12:40:00,40.83,40.85,40.82,40.84,33300.0,28.6605,28.6745,28.6535,28.6675,33300.0
2014-04-24 12:45:00,40.85,40.85,40.83,40.83,34800.0,28.6745,28.6745,28.6605,28.6605,34800.0
2014-04-24 12:50:00,40.83,40.85,40.83,40.84,30600.0,28.6605,28.6745,28.6605,28.6675,30600.0
2014-04-24 12:55:00,40.84,40.87,40.84,40.86,71100.0,28.6675,28.6885,28.6675,28.6815,71100.0
2014-04-24 13:00:00,40.85,40.87,40.85,40.86,107600.0,28.6745,28.6885,28.6745,28.6815,107600.0
2014-04-24 13:05:00,40.87,40.89,40.87,40.88,148400.0,28.6885,28.7026,28.6885,28.6956,148400.0
2014-04-24 13:10:00,40.87,40.88,40.86,40.87,82000.0,28.6885,28.6956,28.6815,28.6885,82000.0
2014-04-24 13:15:00,40.87,40.87,40.85,40.86,47000.0,28.6885,28.6885,28.6745,28.6815,47000.0
2014-04-24 13:20:00,40.86,40.86,40.84,40.84,33100.0,28.6815,28.6815,28.6675,28.6675,33100.0
2014-04-24 13:25:00,40.84,40.85,40.84,40.85,38600.0,28.6675,28.6745,28.6675,28.6745,38600.0
2014-04-24 13:30:00,40.84,40.84,40.8,40.8,35000.0,28.6675,28.6675,28.6394,28.6394,35000.0
2014-04-24 13:35:00,40.8,40.81,40.77,40.77,44200.0,28.6394,28.6464,28.6184,28.6184,44200.0
2014-04-24 13:40:00,40.77,40.79,40.73,40.73,133700.0,28.6184,28.6324,28.5903,28.5903,133700.0
2014-04-24 13:45:00,40.73,40.76,40.69,40.71,84300.0,28.5903,28.6113,28.5622,28.5762,84300.0
2014-04-24 13:50:00,40.72,40.74,40.71,40.73,56100.0,28.5833,28.5973,28.5762,28.5903,56100.0
2014-04-24 13:55:00,40.72,40.73,40.69,40.72,51800.0,28.5833,28.5903,28.5622,28.5833,51800.0
2014-04-24 14:00:00,40.71,40.74,40.7,40.74,58900.0,28.5762,28.5973,28.5692,28.5973,58900.0
2014-04-24 14:05:00,40.74,40.75,40.71,40.73,41600.0,28.5973,28.6043,28.5762,28.5903,41600.0
2014-04-24 14:10:00,40.72,40.73,40.68,40.71,48300.0,28.5833,28.5903,28.5552,28.5762,48300.0
2014-04-24 14:15:00,40.71,40.72,40.69,40.71,57800.0,28.5762,28.5833,28.5622,28.5762,57800.0
2014-04-24 14:20:00,40.71,40.71,40.68,40.69,49900.0,28.5762,28.5762,28.5552,28.5622,49900.0
2014-04-24 14:25:00,40.69,40.69,40.66,40.69,67200.0,28.5622,28.5622,28.5411,28.5622,67200.0
2014-04-24 14:30:00,40.69,40.7,40.67,40.68,112700.0,28.5622,28.5692,28.5482,28.5552,112700.0
2014-04-24 14:35:00,40.68,40.75,40.66,40.73,81100.0,28.5552,28.6043,28.5411,28.5903,81100.0
2014-04-24 14:40:00,40.74,40.75,40.72,40.73,63800.0,28.5973,28.6043,28.5833,28.5903,63800.0
2014-04-24 14:45:00,40.73,40.74,40.72,40.74,58600.0,28.5903,28.5973,28.5833,28.5973,58600.0
2014-04-24 14:50:00,40.74,40.74,40.71,40.71,39100.0,28.5973,28.5973,28.5762,28.5762,39100.0
2014-04-24 14:55:00,40.71,40.76,40.71,40.76,74800.0,28.5762,28.6113,28.5762,28.6113,74800.0
2014-04-24 15:00:00,40.76,40.77,40.73,40.76,71000.0,28.6113,28.6184,28.5903,28.6113,71000.0
2014-04-24 15:05:00,40.76,40.76,40.74,40.74,46100.0,28.6113,28.6113,28.5973,28.5973,46100.0
2014-04-24 15:10:00,40.74,40.74,40.69,40.69,61700.0,28.5973,28.5973,28.5622,28.5622,61700.0
2014-04-24 15:15:00,40.7,40.71,40.7,40.7,89000.0,28.5692,28.5762,28.5692,28.5692,89000.0
2014-04-24 15:20:00,40.69,40.73,40.68,40.73,97500.0,28.5622,28.5903,28.5552,28.5903,97500.0
2014-04-24 15:25:00,40.73,40.73,40.7,40.71,80700.0,28.5903,28.5903,28.5692,28.5762,80700.0
2014-04-24 15:30:00,40.71,40.73,40.69,40.7,119100.0,28.5762,28.5903,28.5622,28.5692,119100.0
2014-04-24 15:35:00,40.7,40.71,40.69,40.71,153900.0,28.5692,28.5762,28.5622,28.5762,153900.0
2014-04-24 15:40:00,40.71,40.72,40.69,40.69,160300.0,28.5762,28.5833,28.5622,28.5622,160300.0
2014-04-24 15:45:00,40.69,40.7,40.66,40.7,264700.0,28.5622,28.5692,28.5411,28.5692,264700.0
2014-04-24 15:50:00,40.7,40.73,40.69,40.71,598000.0,28.5692,28.5903,28.5622,28.5762,598000.0
2014-04-24 15:55:00,40.72,40.73,40.69,40.71,1215600.0,28.5833,28.5903,28.5622,28.5762,1215600.0
2014-04-25 09:30:00,40.46,40.68,40.44,40.6,554300.0,28.4007,28.5552,28.3867,28.499,554300.0
2014-04-25 09:35:00,40.6,40.62,40.5,40.52,338800.0,28.499,28.5131,28.4288,28.4429,338800.0
2014-04-25 09:40:00,40.51,40.6,40.5,40.57,373100.0,28.4358,28.499,28.4288,28.478,373100.0
2014-04-25 09:45:00,40.58,40.59,40.54,40.57,205600.0,28.485,28.492,28.4569,28.478,205600.0
2014-04-25 09:50:00,40.57,40.61,40.54,40.61,104000.0,28.478,28.506,28.4569,28.506,104000.0
2014-04-25 09:55:00,40.61,40.63,40.57,40.61,179300.0,28.506,28.5201,28.478,28.506,179300.0
2014-04-25 10:00:00,40.61,40.71,40.61,40.67,487700.0,28.506,28.5762,28.506,28.5482,487700.0
2014-04-25 10:05:00,40.67,40.77,40.66,40.77,299500.0,28.5482,28.6184,28.5411,28.6184,299500.0
2014-04-25 10:10:00,40.76,40.78,40.75,40.76,70900.0,28.6113,28.6254,28.6043,28.6113,70900.0
2014-04-25 10:15:00,40.76,40.8,40.75,40.77,105500.0,28.6113,28.6394,28.6043,28.6184,105500.0
2014-04-25 10:20:00,40.77,40.78,40.73,40.73,186400.0,28.6184,28.6254,28.5903,28.5903,186400.0
2014-04-25 10:25:00,40.73,40.77,40.73,40.77,81000.0,28.5903,28.6184,28.5903,28.6184,81000.0
2014-04-25 10:30:00,40.77,40.77,40.72,40.75,160800.0,28.6184,28.6184,28.5833,28.6043,160800.0
2014-04-25 10:35:00,40.74,40.76,40.7,40.7,393600.0,28.5973,28.6113,28.5692,28.5692,393600.0
2014-04-25 10:40:00,40.7,40.77,40.69,40.75,141100.0,28.5692,28.6184,28.5622,28.6043,141100.0
2014-04-25 10:45:00,40.75,40.78,40.72,40.72,145300.0,28.6043,28.6254,28.5833,28.5833,145300.0
2014-04-25 10:50:00,40.72,40.74,40.71,40.74,43600.0,28.5833,28.5973,28.5762,28.5973,43600.0
2014-04-25 10:55:00,40.73,40.74,40.71,40.72,70300.0,28.5903,28.5973,28.5762,28.5833,70300.0
2014-04-25 11:00:00,40.71,40.72,40.69,40.71,43400.0,28.5762,28.5833,28.5622,28.5762,43400.0
2014-04-25 11:05:00,40.7,40.71,40.68,40.68,85600.0,28.5692,28.5762,28.5552,28.5552,85600.0
2014-04-25 11:10:00,40.68,40.68,40.64,40.67,117000.0,28.5552,28.5552,28.5271,28.5482,117000.0
2014-04-25 11:15:00,40.66,40.67,40.63,40.65,86000.0,28.5411,28.5482,28.5201,28.5341,86000.0
2014-04-25 11:20:00,40.66,40.66,40.65,40.65,42700.0,28.5411,28.5411,28.5341,28.5341,42700.0
2014-04-25 11:25:00,40.66,40.68,40.65,40.66,70800.0,28.5411,28.5552,28.5341,28.5411,70800.0
2014-04-25 11:30:00,40.67,40.67,40.63,40.63,113200.0,28.5482,28.5482,28.5201,28.5201,113200.0
2014-04-25 11:35:00,40.64,40.67,40.63,40.66,64800.0,28.5271,28.5482,28.5201,28.5411,64800.0
2014-04-25 11:40:00,40.66,40.68,40.66,40.67,62900.0,28.5411,28.5552,28.5411,28.5482,62900.0
2014-04-25 11:45:00,40.67,40.68,40.64,40.66,82600.0,28.5482,28.5552,28.5271,28.5411,82600.0
2014-04-25 11:50:00,40.66,40.7,40.63,40.69,104500.0,28.5411,28.5692,28.5201,28.5622,104500.0
2014-04-25 11:55:00,40.69,40.7,40.67,40.69,116800.0,28.5622,28.5692,28.5482,28.5622,116800.0
2014-04-25 12:00:00,40.69,40.69,40.64,40.64,74900.0,28.5622,28.5622,28.5271,28.5271,74900.0
2014-04-25 12:05:00,40.65,40.66,40.63,40.64,143700.0,28.5341,28.5411,28.5201,28.5271,143700.0
2014-04-25 12:10:00,40.65,40.66,40.64,40.66,82500.0,28.5341,28.5411,28.5271,28.5411,82500.0
2014-04-25 12:15:00,40.66,40.66,40.64,40.65,98000.0,28.5411,28.5411,28.5271,28.5341,98000.0
2014-04-25 12:20:00,40.65,40.65,40.62,40.63,73100.0,28.5341,28.5341,28.5131,28.5201,73100.0
2014-04-25 12:25:00,40.63,40.66,40.62,40.65,128500.0,28.5201,28.5411,28.5131,28.5341,128500.0
2014-04-25 12:30:00,40.65,40.66,40.64,40.65,47000.0,28.5341,28.5411,28.5271,28.5341,47000.0
2014-04-25 12:35:00,40.64,40.65,40.58,40.59,104200.0,28.5271,28.5341,28.485,28.492,104200.0
2014-04-25 12:40:00,40.58,40.6,40.55,40.55,109200.0,28.485,28.499,28.4639,28.4639,109200.0
2014-04-25 12:45:00,40.55,40.56,40.53,40.54,73100.0,28.4639,28.4709,28.4499,28.4569,73100.0
2014-04-25 12:50:00,40.54,40.57,40.53,40.57,132600.0,28.4569,28.478,28.4499,28.478,132600.0
2014-04-25 12:55:00,40.57,40.6,40.57,40.59,105400.0,28.478,28.499,28.478,28.492,105400.0
2014-04-25 13:00:00,40.6,40.6,40.56,40.56,89000.0,28.499,28.499,28.4709,28.4709,89000.0
2014-04-25 13:05:00,40.56,40.57,40.55,40.57,102100.0,28.4709,28.478,28.4639,28.478,102100.0
2014-04-25 13:10:00,40.56,40.57,40.55,40.56,66800.0,28.4709,28.478,28.4639,28.4709,66800.0
2014-04-25 13:15:00,40.55,40.56,40.54,40.55,41400.0,28.4639,28.4709,28.4569,28.4639,41400.0
2014-04-25 13:20:00,40.55,40.55,40.53,40.53,65500.0,28.4639,28.4639,28.4499,28.4499,65500.0
2014-04-25 13:25:00,40.54,40.58,40.53,40.58,127200.0,28.4569,28.485,28.4499,28.485,127200.0
2014-04-25 13:30:00,40.58,40.58,40.56,40.58,44000.0,28.485,28.485,28.4709,28.485,44000.0
2014-04-25 13:35:00,40.58,40.61,40.57,40.61,126500.0,28.485,28.506,28.478,28.506,126500.0
2014-04-25 13:40:00,40.61,40.64,40.6,40.63,66600.0,28.506,28.5271,28.499,28.5201,66600.0
2014-04-25 13:45:00,40.62,40.63,40.6,40.61,90500.0,28.5131,28.5201,28.499,28.506,90500.0
2014-04-25 13:50:00,40.61,40.61,40.59,40.6,125300.0,28.506,28.506,28.492,28.499,125300.0
2014-04-25 13:55:00,40.6,40.62,40.59,40.62,48100.0,28.499,28.5131,28.492,28.5131,48100.0
2014-04-25 14:00:00,40.62,40.63,40.6,40.61,143100.0,28.5131,28.5201,28.499,28.506,143100.0
2014-04-25 14:05:00,40.61,40.61,40.59,40.6,88600.0,28.506,28.506,28.492,28.499,88600.0
2014-04-25 14:10:00,40.6,40.61,40.59,40.6,89100.0,28.499,28.506,28.492,28.499,89100.0
2014-04-25 14:15:00,40.6,40.61,40.59,40.6,60000.0,28.499,28.506,28.492,28.499,60000.0
2014-04-25 14:20:00,40.6,40.62,40.59,40.61,93300.0,28.499,28.5131,28.492,28.506,93300.0
2014-04-25 14:25:00,40.61,40.64,40.6,40.64,80000.0,28.506,28.5271,28.499,28.5271,80000.0
2014-04-25 14:30:00,40.64,40.64,40.6,40.61,208900.0,28.5271,28.5271,28.499,28.506,208900.0
2014-04-25 14:35:00,40.62,40.62,40.59,40.6,158300.0,28.5131,28.5131,28.492,28.499,158300.0
2014-04-25 14:40:00,40.6,40.61,40.59,40.6,78900.0,28.499,28.506,28.492,28.499,78900.0
2014-04-25 14:45:00,40.59,40.63,40.59,40.62,114600.0,28.492,28.5201,28.492,28.5131,114600.0
2014-04-25 14:50:00,40.63,40.64,40.61,40.63,173200.0,28.5201,28.5271,28.506,28.5201,173200.0
2014-04-25 14:55:00,40.64,40.66,40.63,40.64,124500.0,28.5271,28.5411,28.5201,28.5271,124500.0
2014-04-25 15:00:00,40.65,40.67,40.64,40.66,109600.0,28.5341,28.5482,28.5271,28.5411,109600.0
2014-04-25 15:05:00,40.67,40.71,40.67,40.7,114400.0,28.5482,28.5762,28.5482,28.5692,114400.0
2014-04-25 15:10:00,40.7,40.72,40.69,40.72,248800.0,28.5692,28.5833,28.5622,28.5833,248800.0
2014-04-25 15:15:00,40.72,40.73,40.7,40.73,123600.0,28.5833,28.5903,28.5692,28.5903,123600.0
2014-04-25 15:20:00,40.73,40.73,40.72,40.73,56300.0,28.5903,28.5903,28.5833,28.5903,56300.0
2014-04-25 15:25:00,40.73,40.75,40.72,40.74,70700.0,28.5903,28.6043,28.5833,28.5973,70700.0
2014-04-25 15:30:00,40.75,40.78,40.73,40.76,292800.0,28.6043,28.6254,28.5903,28.6113,292800.0
2014-04-25 15:35:00,40.76,40.78,40.74,40.75,222700.0,28.6113,28.6254,28.5973,28.6043,222700.0
2014-04-25 15:40:00,40.76,40.8,40.75,40.8,315400.0,28.6113,28.6394,28.6043,28.6394,315400.0
2014-04-25 15:45:00,40.8,40.84,40.78,40.84,321200.0,28.6394,28.6675,28.6254,28.6675,321200.0
2014-04-25 15:50:00,40.83,40.84,40.8,40.81,247100.0,28.6605,28.6675,28.6394,28.6464,247100.0
2014-04-25 15:55:00,40.8,41.01,40.8,41.0,4021800.0,28.6394,28.7868,28.6394,28.7798,4021800.0
2014-04-28 09:30:00,40.82,41.09,40.74,40.94,1233100.0,28.6535,28.843,28.5973,28.7377,1233100.0
2014-04-28 09:35:00,40.94,41.03,40.92,41.0,710300.0,28.7377,28.8009,28.7236,28.7798,710300.0
2014-04-28 09:40:00,40.99,41.07,40.99,41.07,698500.0,28.7728,28.8289,28.7728,28.8289,698500.0
2014-04-28 09:45:00,41.07,41.08,41.0,41.07,536400.0,28.8289,28.836,28.7798,28.8289,536400.0
2014-04-28 09:50:00,41.08,41.12,41.05,41.11,322700.0,28.836,28.864,28.8149,28.857,322700.0
2014-04-28 09:55:00,41.1,41.1,41.0,41.02,362700.0,28.85,28.85,28.7798,28.7938,362700.0
2014-04-28 10:00:00,41.03,41.08,41.01,41.07,265000.0,28.8009,28.836,28.7868,28.8289,265000.0
2014-04-28 10:05:00,41.06,41.07,41.02,41.06,192900.0,28.8219,28.8289,28.7938,28.8219,192900.0
2014-04-28 10:10:00,41.05,41.06,41.03,41.04,150200.0,28.8149,28.8219,28.8009,28.8079,150200.0
2014-04-28 10:15:00,41.04,41.04,41.02,41.04,168900.0,28.8079,28.8079,28.7938,28.8079,168900.0
2014-04-28 10:20:00,41.04,41.09,41.03,41.07,120200.0,28.8079,28.843,28.8009,28.8289,120200.0
2014-04-28 10:25:00,41.07,41.12,41.05,41.11,399100.0,28.8289,28.864,28.8149,28.857,399100.0
2014-04-28 10:30:00,41.1,41.14,41.09,41.11,196700.0,28.85,28.8781,28.843,28.857,196700.0
2014-04-28 10:35:00,41.12,41.14,41.07,41.13,189300.0,28.864,28.8781,28.8289,28.8711,189300.0
2014-04-28 10:40:00,41.13,41.14,41.11,41.14,102400.0,28.8711,28.8781,28.857,28.8781,102400.0
2014-04-28 10:45:00,41.14,41.15,41.12,41.13,159200.0,28.8781,28.8851,28.864,28.8711,159200.0
2014-04-28 10:50:00,41.12,41.15,41.07,41.09,156100.0,28.864,28.8851,28.8289,28.843,156100.0
2014-04-28 10:55:00,41.09,41.1,41.05,41.07,131300.0,28.843,28.85,28.8149,28.8289,131300.0
2014-04-28 11:00:00,41.07,41.09,41.07,41.09,76800.0,28.8289,28.843,28.8289,28.843,76800.0
2014-04-28 11:05:00,41.09,41.13,41.08,41.12,141600.0,28.843,28.8711,28.836,28.864,141600.0
2014-04-28 11:10:00,41.11,41.13,41.08,41.09,92100.0,28.857,28.8711,28.836,28.843,92100.0
2014-04-28 11:15:00,41.08,41.14,41.06,41.14,151500.0,28.836,28.8781,28.8219,28.8781,151500.0
2014-04-28 11:20:00,41.14,41.15,41.09,41.11,153000.0,28.8781,28.8851,28.843,28.857,153000.0
2014-04-28 11:25:00,41.11,41.13,41.09,41.11,112300.0,28.857,28.8711,28.843,28.857,112300.0
2014-04-28 11:30:00,41.11,41.15,41.1,41.11,123600.0,28.857,28.8851,28.85,28.857,123600.0
2014-04-28 11:35:00,41.12,41.15,41.09,41.09,167800.0,28.864,28.8851,28.843,28.843,167800.0
2014-04-28 11:40:00,41.09,41.14,41.09,41.12,87700.0,28.843,28.8781,28.843,28.864,87700.0
2014-04-28 11:45:00,41.11,41.14,41.11,41.14,84400.0,28.857,28.8781,28.857,28.8781,84400.0
2014-04-28 11:50:00,41.14,41.15,41.11,41.13,157400.0,28.8781,28.8851,28.857,28.8711,157400.0
2014-04-28 11:55:00,41.13,41.14,41.09,41.09,126500.0,28.8711,28.8781,28.843,28.843,126500.0
2014-04-28 12:00:00,41.09,41.13,41.07,41.12,109500.0,28.843,28.8711,28.8289,28.864,109500.0
2014-04-28 12:05:00,41.12,41.15,41.11,41.13,91200.0,28.864,28.8851,28.857,28.8711,91200.0
2014-04-28 12:10:00,41.13,41.17,41.13,41.16,135700.0,28.8711,28.8991,28.8711,28.8921,135700.0
2014-04-28 12:15:00,41.17,41.2,41.16,41.17,122500.0,28.8991,28.9202,28.8921,28.8991,122500.0
2014-04-28 12:20:00,41.18,41.19,41.16,41.19,50300.0,28.9062,28.9132,28.8921,28.9132,50300.0
2014-04-28 12:25:00,41.19,41.2,41.16,41.16,66600.0,28.9132,28.9202,28.8921,28.8921,66600.0
2014-04-28 12:30:00,41.16,41.2,41.16,41.2,69100.0,28.8921,28.9202,28.8921,28.9202,69100.0
2014-04-28 12:35:00,41.19,41.22,41.19,41.21,185500.0,28.9132,28.9342,28.9132,28.9272,185500.0
2014-04-28 12:40:00,41.21,41.23,41.2,41.21,155400.0,28.9272,28.9412,28.9202,28.9272,155400.0
2014-04-28 12:45:00,41.2,41.25,41.2,41.25,103200.0,28.9202,28.9553,28.9202,28.9553,103200.0
2014-04-28 12:50:00,41.25,41.25,41.23,41.24,122000.0,28.9553,28.9553,28.9412,28.9483,122000.0
2014-04-28 12:55:00,41.24,41.28,41.24,41.26,243200.0,28.9483,28.9763,28.9483,28.9623,243200.0
2014-04-28 13:00:00,41.27,41.27,41.2,41.21,109000.0,28.9693,28.9693,28.9202,28.9272,109000.0
2014-04-28 13:05:00,41.2,41.21,41.15,41.15,127500.0,28.9202,28.9272,28.8851,28.8851,127500.0
2014-04-28 13:10:00,41.15,41.18,41.11,41.12,184100.0,28.8851,28.9062,28.857,28.864,184100.0
2014-04-28 13:15:00,41.12,41.12,41.08,41.11,111200.0,28.864,28.864,28.836,28.857,111200.0
2014-04-28 13:20:00,41.11,41.11,41.08,41.09,139600.0,28.857,28.857,28.836,28.843,139600.0
2014-04-28 13:25:00,41.09,41.1,41.08,41.09,108500.0,28.843,28.85,28.836,28.843,108500.0
2014-04-28 13:30:00,41.09,41.09,41.02,41.03,203900.0,28.843,28.843,28.7938,28.8009,203900.0
2014-04-28 13:35:00,41.03,41.06,41.02,41.04,116000.0,28.8009,28.8219,28.7938,28.8079,116000.0
2014-04-28 13:40:00,41.04,41.05,41.0,41.01,171900.0,28.8079,28.8149,28.7798,28.7868,171900.0
2014-04-28 13:45:00,41.01,41.06,41.0,41.04,582600.0,28.7868,28.8219,28.7798,28.8079,582600.0
2014-04-28 13:50:00,41.04,41.09,41.02,41.02,266500.0,28.8079,28.843,28.7938,28.7938,266500.0
2014-04-28 13:55:00,41.02,41.05,41.02,41.04,106500.0,28.7938,28.8149,28.7938,28.8079,106500.0
2014-04-28 14:00:00,41.04,41.08,41.02,41.03,296500.0,28.8079,28.836,28.7938,28.8009,296500.0
2014-04-28 14:05:00,41.03,41.03,40.97,41.0,158800.0,28.8009,28.8009,28.7587,28.7798,158800.0
2014-04-28 14:10:00,41.0,41.07,40.98,41.05,290800.0,28.7798,28.8289,28.7658,28.8149,290800.0
2014-04-28 14:15:00,41.05,41.12,41.05,41.11,108300.0,28.8149,28.864,28.8149,28.857,108300.0
2014-04-28 14:20:00,41.11,41.14,41.09,41.11,377200.0,28.857,28.8781,28.843,28.857,377200.0
2014-04-28 14:25:00,41.12,41.12,41.05,41.08,272500.0,28.864,28.864,28.8149,28.836,272500.0
2014-04-28 14:30:00,41.08,41.1,41.05,41.05,214300.0,28.836,28.85,28.8149,28.8149,214300.0
2014-04-28 14:35:00,41.05,41.06,41.01,41.02,188100.0,28.8149,28.8219,28.7868,28.7938,188100.0
2014-04-28 14:40:00,41.03,41.03,40.98,41.01,155900.0,28.8009,28.8009,28.7658,28.7868,155900.0
2014-04-28 14:45:00,41.0,41.04,40.99,41.0,495900.0,28.7798,28.8079,28.7728,28.7798,495900.0
2014-04-28 14:50:00,41.0,41.05,41.0,41.04,122500.0,28.7798,28.8149,28.7798,28.8079,122500.0
2014-04-28 14:55:00,41.04,41.04,41.03,41.04,73700.0,28.8079,28.8079,28.8009,28.8079,73700.0
2014-04-28 15:00:00,41.03,41.05,41.0,41.0,259200.0,28.8009,28.8149,28.7798,28.7798,259200.0
2014-04-28 15:05:00,41.01,41.02,40.98,41.0,267400.0,28.7868,28.7938,28.7658,28.7798,267400.0
2014-04-28 15:10:00,41.0,41.01,40.99,40.99,219600.0,28.7798,28.7868,28.7728,28.7728,219600.0
2014-04-28 15:15:00,41.0,41.01,40.99,41.0,341500.0,28.7798,28.7868,28.7728,28.7798,341500.0
2014-04-28 15:20:00,41.0,41.02,40.98,41.0,388600.0,28.7798,28.7938,28.7658,28.7798,388600.0
2014-04-28 15:25:00,41.01,41.03,40.99,41.0,368200.0,28.7868,28.8009,28.7728,28.7798,368200.0
2014-04-28 15:30:00,41.0,41.08,41.0,41.08,733600.0,28.7798,28.836,28.7798,28.836,733600.0
2014-04-28 15:35:00,41.08,41.08,41.02,41.03,278800.0,28.836,28.836,28.7938,28.8009,278800.0
2014-04-28 15:40:00,41.02,41.07,41.01,41.07,398200.0,28.7938,28.8289,28.7868,28.8289,398200.0
2014-04-28 15:45:00,41.07,41.07,41.03,41.05,400100.0,28.8289,28.8289,28.8009,28.8149,400100.0
2014-04-28 15:50:00,41.05,41.07,41.03,41.04,402200.0,28.8149,28.8289,28.8009,28.8079,402200.0
2014-04-28 15:55:00,41.05,41.05,40.99,41.04,889700.0,28.8149,28.8149,28.7728,28.8079,889700.0
2014-04-29 09:30:00,40.97,41.03,40.85,40.98,597900.0,28.7587,28.8009,28.6745,28.7658,597900.0
2014-04-29 09:35:00,40.99,41.0,40.88,40.93,242700.0,28.7728,28.7798,28.6956,28.7307,242700.0
2014-04-29 09:40:00,40.93,40.96,40.89,40.9,493000.0,28.7307,28.7517,28.7026,28.7096,493000.0
2014-04-29 09:45:00,40.91,40.92,40.8,40.84,521300.0,28.7166,28.7236,28.6394,28.6675,521300.0
2014-04-29 09:50:00,40.83,40.87,40.83,40.84,330800.0,28.6605,28.6885,28.6605,28.6675,330800.0
2014-04-29 09:55:00,40.83,40.84,40.73,40.8,265100.0,28.6605,28.6675,28.5903,28.6394,265100.0
2014-04-29 10:00:00,40.81,40.81,40.75,40.8,279000.0,28.6464,28.6464,28.6043,28.6394,279000.0
2014-04-29 10:05:00,40.8,40.83,40.78,40.8,760700.0,28.6394,28.6605,28.6254,28.6394,760700.0
2014-04-29 10:10:00,40.79,40.8,40.73,40.74,360100.0,28.6324,28.6394,28.5903,28.5973,360100.0
2014-04-29 10:15:00,40.74,40.8,40.7,40.8,327500.0,28.5973,28.6394,28.5692,28.6394,327500.0
2014-04-29 10:20:00,40.8,40.85,40.78,40.85,173500.0,28.6394,28.6745,28.6254,28.6745,173500.0
2014-04-29 10:25:00,40.85,40.86,40.77,40.79,294200.0,28.6745,28.6815,28.6184,28.6324,294200.0
2014-04-29 10:30:00,40.79,40.82,40.79,40.81,173200.0,28.6324,28.6535,28.6324,28.6464,173200.0
2014-04-29 10:35:00,40.81,40.84,40.81,40.81,175400.0,28.6464,28.6675,28.6464,28.6464,175400.0
2014-04-29 10:40:00,40.8,40.85,40.78,40.84,190800.0,28.6394,28.6745,28.6254,28.6675,190800.0
2014-04-29 10:45:00,40.85,40.93,40.84,40.88,429800.0,28.6745,28.7307,28.6675,28.6956,429800.0
2014-04-29 10:50:00,40.89,40.89,40.81,40.82,202800.0,28.7026,28.7026,28.6464,28.6535,202800.0
2014-04-29 10:55:00,40.82,40.82,40.8,40.81,149200.0,28.6535,28.6535,28.6394,28.6464,149200.0
2014-04-29 11:00:00,40.81,40.84,40.8,40.81,230300.0,28.6464,28.6675,28.6394,28.6464,230300.0
2014-04-29 11:05:00,40.8,40.81,40.77,40.77,91200.0,28.6394,28.6464,28.6184,28.6184,91200.0
2014-04-29 11:10:00,40.77,40.77,40.66,40.67,488100.0,28.6184,28.6184,28.5411,28.5482,488100.0
2014-04-29 11:15:00,40.66,40.71,40.64,40.67,439300.0,28.5411,28.5762,28.5271,28.5482,439300.0
2014-04-29 11:20:00,40.68,40.75,40.67,40.75,132300.0,28.5552,28.6043,28.5482,28.6043,132300.0
2014-04-29 11:25:00,40.75,40.77,40.7,40.73,311200.0,28.6043,28.6184,28.5692,28.5903,311200.0
2014-04-29 11:30:00,40.72,40.77,40.72,40.77,90900.0,28.5833,28.6184,28.5833,28.6184,90900.0
2014-04-29 11:35:00,40.76,40.77,40.74,40.77,182800.0,28.6113,28.6184,28.5973,28.6184,182800.0
2014-04-29 11:40:00,40.77,40.77,40.71,40.71,144500.0,28.6184,28.6184,28.5762,28.5762,144500.0
2014-04-29 11:45:00,40.72,40.72,40.68,40.68,122600.0,28.5833,28.5833,28.5552,28.5552,122600.0
2014-04-29 11:50:00,40.69,40.69,40.66,40.66,112900.0,28.5622,28.5622,28.5411,28.5411,112900.0
2014-04-29 11:55:00,40.66,40.68,40.66,40.67,109400.0,28.5411,28.5552,28.5411,28.5482,109400.0
2014-04-29 12:00:00,40.67,40.68,40.64,40.65,96400.0,28.5482,28.5552,28.5271,28.5341,96400.0
2014-04-29 12:05:00,40.65,40.68,40.65,40.68,87500.0,28.5341,28.5552,28.5341,28.5552,87500.0
2014-04-29 12:10:00,40.68,40.68,40.65,40.66,104200.0,28.5552,28.5552,28.5341,28.5411,104200.0
2014-04-29 12:15:00,40.66,40.67,40.65,40.66,99500.0,28.5411,28.5482,28.5341,28.5411,99500.0
2014-04-29 12:20:00,40.66,40.67,40.62,40.66,151300.0,28.5411,28.5482,28.5131,28.5411,151300.0
2014-04-29 12:25:00,40.66,40.69,40.65,40.69,116900.0,28.5411,28.5622,28.5341,28.5622,116900.0
2014-04-29 12:30:00,40.69,40.69,40.65,40.66,146000.0,28.5622,28.5622,28.5341,28.5411,146000.0
2014-04-29 12:35:00,40.66,40.67,40.63,40.63,236300.0,28.5411,28.5482,28.5201,28.5201,236300.0
2014-04-29 12:40:00,40.64,40.66,40.63,40.66,79300.0,28.5271,28.5411,28.5201,28.5411,79300.0
2014-04-29 12:45:00,40.66,40.66,40.63,40.64,110900.0,28.5411,28.5411,28.5201,28.5271,110900.0
2014-04-29 12:50:00,40.64,40.66,40.64,40.66,106200.0,28.5271,28.5411,28.5271,28.5411,106200.0
2014-04-29 12:55:00,40.66,40.66,40.64,40.64,109900.0,28.5411,28.5411,28.5271,28.5271,109900.0
2014-04-29 13:00:00,40.65,40.66,40.64,40.66,58900.0,28.5341,28.5411,28.5271,28.5411,58900.0
2014-04-29 13:05:00,40.65,40.66,40.61,40.61,101600.0,28.5341,28.5411,28.506,28.506,101600.0
2014-04-29 13:10:00,40.61,40.62,40.57,40.58,100300.0,28.506,28.5131,28.478,28.485,100300.0
2014-04-29 13:15:00,40.57,40.58,40.56,40.56,185900.0,28.478,28.485,28.4709,28.4709,185900.0
2014-04-29 13:20:00,40.56,40.6,40.55,40.59,239800.0,28.4709,28.499,28.4639,28.492,239800.0
2014-04-29 13:25:00,40.6,40.61,40.58,40.59,135800.0,28.499,28.506,28.485,28.492,135800.0
2014-04-29 13:30:00,40.59,40.59,40.56,40.58,99900.0,28.492,28.492,28.4709,28.485,99900.0
2014-04-29 13:35:00,40.57,40.61,40.57,40.59,105600.0,28.478,28.506,28.478,28.492,105600.0
2014-04-29 13:40:00,40.59,40.61,40.58,40.59,113100.0,28.492,28.506,28.485,28.492,113100.0
2014-04-29 13:45:00,40.58,40.58,40.55,40.56,148900.0,28.485,28.485,28.4639,28.4709,148900.0
2014-04-29 13:50:00,40.55,40.56,40.54,40.55,73400.0,28.4639,28.4709,28.4569,28.4639,73400.0
2014-04-29 13:55:00,40.54,40.58,40.54,40.58,129400.0,28.4569,28.485,28.4569,28.485,129400.0
2014-04-29 14:00:00,40.58,40.59,40.57,40.59,86600.0,28.485,28.492,28.478,28.492,86600.0
2014-04-29 14:05:00,40.59,40.6,40.58,40.6,72500.0,28.492,28.499,28.485,28.499,72500.0
2014-04-29 14:10:00,40.59,40.6,40.59,40.59,78300.0,28.492,28.499,28.492,28.492,78300.0
2014-04-29 14:15:00,40.59,40.6,40.55,40.56,207200.0,28.492,28.499,28.4639,28.4709,207200.0
2014-04-29 14:20:00,40.57,40.57,40.54,40.54,102700.0,28.478,28.478,28.4569,28.4569,102700.0
2014-04-29 14:25:00,40.55,40.55,40.52,40.52,153500.0,28.4639,28.4639,28.4429,28.4429,153500.0
2014-04-29 14:30:00,40.53,40.53,40.52,40.52,57400.0,28.4499,28.4499,28.4429,28.4429,57400.0
2014-04-29 14:35:00,40.53,40.54,40.52,40.54,90200.0,28.4499,28.4569,28.4429,28.4569,90200.0
2014-04-29 14:40:00,40.53,40.55,40.53,40.53,178100.0,28.4499,28.4639,28.4499,28.4499,178100.0
2014-04-29 14:45:00,40.53,40.57,40.53,40.57,135400.0,28.4499,28.478,28.4499,28.478,135400.0
2014-04-29 14:50:00,40.56,40.6,40.56,40.59,138200.0,28.4709,28.499,28.4709,28.492,138200.0
2014-04-29 14:55:00,40.6,40.6,40.59,40.6,73000.0,28.499,28.499,28.492,28.499,73000.0
2014-04-29 15:00:00,40.59,40.64,40.59,40.64,188100.0,28.492,28.5271,28.492,28.5271,188100.0
2014-04-29 15:05:00,40.63,40.65,40.63,40.65,99000.0,28.5201,28.5341,28.5201,28.5341,99000.0
2014-04-29 15:10:00,40.65,40.65,40.63,40.64,139300.0,28.5341,28.5341,28.5201,28.5271,139300.0
2014-04-29 15:15:00,40.64,40.64,40.59,40.59,324200.0,28.5271,28.5271,28.492,28.492,324200.0
2014-04-29 15:20:00,40.59,40.6,40.58,40.59,127500.0,28.492,28.499,28.485,28.492,127500.0
2014-04-29 15:25:00,40.59,40.6,40.59,40.59,86000.0,28.492,28.499,28.492,28.492,86000.0
2014-04-29 15:30:00,40.59,40.63,40.59,40.63,235500.0,28.492,28.5201,28.492,28.5201,235500.0
2014-04-29 15:35:00,40.63,40.63,40.58,40.6,359100.0,28.5201,28.5201,28.485,28.499,359100.0
2014-04-29 15:40:00,40.6,40.61,40.59,40.6,279600.0,28.499,28.506,28.492,28.499,279600.0
2014-04-29 15:45:00,40.6,40.6,40.59,40.59,315500.0,28.499,28.499,28.492,28.492,315500.0
2014-04-29 15:50:00,40.6,40.6,40.57,40.58,537100.0,28.499,28.499,28.478,28.485,537100.0
2014-04-29 15:55:00,40.58,40.58,40.54,40.56,1024500.0,28.485,28.485,28.4569,28.4709,1024500.0
2014-04-30 09:30:00,40.65,40.75,40.62,40.68,441000.0,28.5341,28.6043,28.5131,28.5552,441000.0
2014-04-30 09:35:00,40.69,40.74,40.66,40.72,131300.0,28.5622,28.5973,28.5411,28.5833,131300.0
2014-04-30 09:40:00,40.72,40.77,40.66,40.66,181000.0,28.5833,28.6184,28.5411,28.5411,181000.0
2014-04-30 09:45:00,40.67,40.77,40.66,40.76,205900.0,28.5482,28.6184,28.5411,28.6113,205900.0
2014-04-30 09:50:00,40.76,40.77,40.7,40.71,209900.0,28.6113,28.6184,28.5692,28.5762,209900.0
2014-04-30 09:55:00,40.71,40.71,40.61,40.66,261200.0,28.5762,28.5762,28.506,28.5411,261200.0
2014-04-30 10:00:00,40.66,40.71,40.64,40.69,186200.0,28.5411,28.5762,28.5271,28.5622,186200.0
2014-04-30 10:05:00,40.69,40.69,40.62,40.66,168800.0,28.5622,28.5622,28.5131,28.5411,168800.0
2014-04-30 10:10:00,40.66,40.72,40.66,40.69,209000.0,28.5411,28.5833,28.5411,28.5622,209000.0
2014-04-30 10:15:00,40.69,40.69,40.64,40.66,132100.0,28.5622,28.5622,28.5271,28.5411,132100.0
2014-04-30 10:20:00,40.65,40.66,40.62,40.63,127300.0,28.5341,28.5411,28.5131,28.5201,127300.0
2014-04-30 10:25:00,40.62,40.64,40.61,40.62,138500.0,28.5131,28.5271,28.506,28.5131,138500.0
2014-04-30 10:30:00,40.62,40.64,40.61,40.64,90700.0,28.5131,28.5271,28.506,28.5271,90700.0
2014-04-30 10:35:00,40.63,40.64,40.61,40.62,99400.0,28.5201,28.5271,28.506,28.5131,99400.0
2014-04-30 10:40:00,40.62,40.62,40.61,40.61,36800.0,28.5131,28.5131,28.506,28.506,36800.0
2014-04-30 10:45:00,40.62,40.62,40.59,40.6,145000.0,28.5131,28.5131,28.492,28.499,145000.0
2014-04-30 10:50:00,40.6,40.71,40.59,40.71,220800.0,28.499,28.5762,28.492,28.5762,220800.0
2014-04-30 10:55:00,40.71,40.73,40.7,40.73,63600.0,28.5762,28.5903,28.5692,28.5903,63600.0
2014-04-30 11:00:00,40.73,40.75,40.72,40.75,128000.0,28.5903,28.6043,28.5833,28.6043,128000.0
2014-04-30 11:05:00,40.74,40.77,40.74,40.75,111000.0,28.5973,28.6184,28.5973,28.6043,111000.0
2014-04-30 11:10:00,40.75,40.77,40.73,40.75,229400.0,28.6043,28.6184,28.5903,28.6043,229400.0
2014-04-30 11:15:00,40.75,40.78,40.74,40.78,50900.0,28.6043,28.6254,28.5973,28.6254,50900.0
2014-04-30 11:20:00,40.78,40.85,40.77,40.83,208700.0,28.6254,28.6745,28.6184,28.6605,208700.0
2014-04-30 11:25:00,40.83,40.84,40.82,40.82,58300.0,28.6605,28.6675,28.6535,28.6535,58300.0
2014-04-30 11:30:00,40.83,40.84,40.82,40.83,56900.0,28.6605,28.6675,28.6535,28.6605,56900.0
2014-04-30 11:35:00,40.83,40.84,40.8,40.83,212800.0,28.6605,28.6675,28.6394,28.6605,212800.0
2014-04-30 11:40:00,40.83,40.83,40.78,40.82,93000.0,28.6605,28.6605,28.6254,28.6535,93000.0
2014-04-30 11:45:00,40.81,40.85,40.81,40.85,31200.0,28.6464,28.6745,28.6464,28.6745,31200.0
2014-04-30 11:50:00,40.85,40.87,40.83,40.84,98000.0,28.6745,28.6885,28.6605,28.6675,98000.0
2014-04-30 11:55:00,40.84,40.86,40.83,40.86,59500.0,28.6675,28.6815,28.6605,28.6815,59500.0
2014-04-30 12:00:00,40.86,40.88,40.85,40.87,56600.0,28.6815,28.6956,28.6745,28.6885,56600.0
2014-04-30 12:05:00,40.87,40.88,40.84,40.84,43600.0,28.6885,28.6956,28.6675,28.6675,43600.0
2014-04-30 12:10:00,40.84,40.86,40.79,40.8,182100.0,28.6675,28.6815,28.6324,28.6394,182100.0
2014-04-30 12:15:00,40.8,40.84,40.78,40.84,76400.0,28.6394,28.6675,28.6254,28.6675,76400.0
2014-04-30 12:20:00,40.84,40.85,40.83,40.84,33000.0,28.6675,28.6745,28.6605,28.6675,33000.0
2014-04-30 12:25:00,40.85,40.85,40.83,40.84,25400.0,28.6745,28.6745,28.6605,28.6675,25400.0
2014-04-30 12:30:00,40.84,40.84,40.83,40.84,16900.0,28.6675,28.6675,28.6605,28.6675,16900.0
2014-04-30 12:35:00,40.84,40.84,40.82,40.83,29000.0,28.6675,28.6675,28.6535,28.6605,29000.0
2014-04-30 12:40:00,40.83,40.85,40.82,40.84,46100.0,28.6605,28.6745,28.6535,28.6675,46100.0
2014-04-30 12:45:00,40.84,40.86,40.84,40.85,18200.0,28.6675,28.6815,28.6675,28.6745,18200.0
2014-04-30 12:50:00,40.86,40.86,40.82,40.83,65000.0,28.6815,28.6815,28.6535,28.6605,65000.0
2014-04-30 12:55:00,40.82,40.83,40.81,40.83,24300.0,28.6535,28.6605,28.6464,28.6605,24300.0
2014-04-30 13:00:00,40.83,40.84,40.82,40.83,27500.0,28.6605,28.6675,28.6535,28.6605,27500.0
2014-04-30 13:05:00,40.83,40.83,40.81,40.82,26900.0,28.6605,28.6605,28.6464,28.6535,26900.0
2014-04-30 13:10:00,40.81,40.83,40.81,40.82,39500.0,28.6464,28.6605,28.6464,28.6535,39500.0
2014-04-30 13:15:00,40.81,40.82,40.8,40.81,30000.0,28.6464,28.6535,28.6394,28.6464,30000.0
2014-04-30 13:20:00,40.8,40.8,40.78,40.8,34700.0,28.6394,28.6394,28.6254,28.6394,34700.0
2014-04-30 13:25:00,40.8,40.83,40.8,40.83,51500.0,28.6394,28.6605,28.6394,28.6605,51500.0
2014-04-30 13:30:00,40.83,40.84,40.82,40.84,29300.0,28.6605,28.6675,28.6535,28.6675,29300.0
2014-04-30 13:35:00,40.84,40.84,40.83,40.83,30300.0,28.6675,28.6675,28.6605,28.6605,30300.0
2014-04-30 13:40:00,40.84,40.86,40.8,40.8,440600.0,28.6675,28.6815,28.6394,28.6394,440600.0
2014-04-30 13:45:00,40.8,40.81,40.79,40.79,56900.0,28.6394,28.6464,28.6324,28.6324,56900.0
2014-04-30 13:50:00,40.8,40.8,40.75,40.75,204000.0,28.6394,28.6394,28.6043,28.6043,204000.0
2014-04-30 13:55:00,40.76,40.76,40.71,40.71,44100.0,28.6113,28.6113,28.5762,28.5762,44100.0
2014-04-30 14:00:00,40.72,40.82,40.63,40.8,154100.0,28.5833,28.6535,28.5201,28.6394,154100.0
2014-04-30 14:05:00,40.8,40.82,40.72,40.75,166200.0,28.6394,28.6535,28.5833,28.6043,166200.0
2014-04-30 14:10:00,40.75,40.75,40.71,40.74,100800.0,28.6043,28.6043,28.5762,28.5973,100800.0
2014-04-30 14:15:00,40.73,40.77,40.72,40.77,87700.0,28.5903,28.6184,28.5833,28.6184,87700.0
2014-04-30 14:20:00,40.77,40.79,40.76,40.78,58700.0,28.6184,28.6324,28.6113,28.6254,58700.0
2014-04-30 14:25:00,40.79,40.8,40.78,40.79,55000.0,28.6324,28.6394,28.6254,28.6324,55000.0
2014-04-30 14:30:00,40.78,40.8,40.77,40.78,58800.0,28.6254,28.6394,28.6184,28.6254,58800.0
2014-04-30 14:35:00,40.77,40.79,40.76,40.77,40900.0,28.6184,28.6324,28.6113,28.6184,40900.0
2014-04-30 14:40:00,40.77,40.79,40.76,40.78,72300.0,28.6184,28.6324,28.6113,28.6254,72300.0
2014-04-30 14:45:00,40.78,40.83,40.77,40.82,148700.0,28.6254,28.6605,28.6184,28.6535,148700.0
2014-04-30 14:50:00,40.83,40.84,40.8,40.8,64900.0,28.6605,28.6675,28.6394,28.6394,64900.0
2014-04-30 14:55:00,40.81,40.81,40.77,40.78,81800.0,28.6464,28.6464,28.6184,28.6254,81800.0
2014-04-30 15:00:00,40.78,40.79,40.75,40.75,54300.0,28.6254,28.6324,28.6043,28.6043,54300.0
2014-04-30 15:05:00,40.76,40.76,40.73,40.73,110400.0,28.6113,28.6113,28.5903,28.5903,110400.0
2014-04-30 15:10:00,40.73,40.74,40.71,40.74,171200.0,28.5903,28.5973,28.5762,28.5973,171200.0
2014-04-30 15:15:00,40.74,40.75,40.71,40.75,105900.0,28.5973,28.6043,28.5762,28.6043,105900.0
2014-04-30 15:20:00,40.75,40.75,40.72,40.73,141200.0,28.6043,28.6043,28.5833,28.5903,141200.0
2014-04-30 15:25:00,40.73,40.79,40.73,40.77,103400.0,28.5903,28.6324,28.5903,28.6184,103400.0
2014-04-30 15:30:00,40.78,40.8,40.77,40.79,120600.0,28.6254,28.6394,28.6184,28.6324,120600.0
2014-04-30 15:35:00,40.79,40.79,40.75,40.76,89900.0,28.6324,28.6324,28.6043,28.6113,89900.0
2014-04-30 15:40:00,40.76,40.82,40.75,40.8,764200.0,28.6113,28.6535,28.6043,28.6394,764200.0
2014-04-30 15:45:00,40.8,40.81,40.72,40.75,369900.0,28.6394,28.6464,28.5833,28.6043,369900.0
2014-04-30 15:50:00,40.75,40.78,40.74,40.78,337600.0,28.6043,28.6254,28.5973,28.6254,337600.0
2014-04-30 15:55:00,40.78,40.8,40.75,40.78,635000.0,28.6254,28.6394,28.6043,28.6254,635000.0
2014-05-01 09:30:00,40.79,40.8,40.61,40.63,247900.0,28.6324,28.6394,28.506,28.5201,247900.0
2014-05-01 09:35:00,40.64,40.66,40.57,40.62,159000.0,28.5271,28.5411,28.478,28.5131,159000.0
2014-05-01 09:40:00,40.62,40.66,40.58,40.65,150400.0,28.5131,28.5411,28.485,28.5341,150400.0
2014-05-01 09:45:00,40.66,40.66,40.58,40.62,140700.0,28.5411,28.5411,28.485,28.5131,140700.0
2014-05-01 09:50:00,40.63,40.65,40.58,40.59,133200.0,28.5201,28.5341,28.485,28.492,133200.0
2014-05-01 09:55:00,40.59,40.59,40.5,40.52,219500.0,28.492,28.492,28.4288,28.4429,219500.0
2014-05-01 10:00:00,40.52,40.53,40.44,40.44,332700.0,28.4429,28.4499,28.3867,28.3867,332700.0
2014-05-01 10:05:00,40.45,40.51,40.44,40.49,172900.0,28.3937,28.4358,28.3867,28.4218,172900.0
2014-05-01 10:10:00,40.5,40.5,40.37,40.38,191400.0,28.4288,28.4288,28.3376,28.3446,191400.0
2014-05-01 10:15:00,40.37,40.42,40.37,40.39,189200.0,28.3376,28.3727,28.3376,28.3516,189200.0
2014-05-01 10:20:00,40.4,40.4,40.31,40.39,492300.0,28.3586,28.3586,28.2955,28.3516,492300.0
2014-05-01 10:25:00,40.39,40.48,40.38,40.47,152400.0,28.3516,28.4148,28.3446,28.4078,152400.0
2014-05-01 10:30:00,40.47,40.5,40.47,40.49,181300.0,28.4078,28.4288,28.4078,28.4218,181300.0
2014-05-01 10:35:00,40.48,40.49,40.46,40.46,138200.0,28.4148,28.4218,28.4007,28.4007,138200.0
2014-05-01 10:40:00,40.46,40.47,40.38,40.39,193900.0,28.4007,28.4078,28.3446,28.3516,193900.0
2014-05-01 10:45:00,40.38,40.43,40.37,40.4,141100.0,28.3446,28.3797,28.3376,28.3586,141100.0
2014-05-01 10:50:00,40.4,40.4,40.31,40.32,155500.0,28.3586,28.3586,28.2955,28.3025,155500.0
2014-05-01 10:55:00,40.32,40.32,40.26,40.29,173100.0,28.3025,28.3025,28.2604,28.2814,173100.0
2014-05-01 11:00:00,40.29,40.34,40.29,40.34,92700.0,28.2814,28.3165,28.2814,28.3165,92700.0
2014-05-01 11:05:00,40.34,40.35,40.29,40.3,105500.0,28.3165,28.3235,28.2814,28.2884,105500.0
2014-05-01 11:10:00,40.3,40.34,40.29,40.32,125000.0,28.2884,28.3165,28.2814,28.3025,125000.0
2014-05-01 11:15:00,40.33,40.33,40.29,40.33,201700.0,28.3095,28.3095,28.2814,28.3095,201700.0
2014-05-01 11:20:00,40.33,40.33,40.29,40.33,140000.0,28.3095,28.3095,28.2814,28.3095,140000.0
2014-05-01 11:25:00,40.33,40.33,40.27,40.33,163100.0,28.3095,28.3095,28.2674,28.3095,163100.0
2014-05-01 11:30:00,40.33,40.34,40.29,40.3,271400.0,28.3095,28.3165,28.2814,28.2884,271400.0
2014-05-01 11:35:00,40.3,40.35,40.29,40.35,419600.0,28.2884,28.3235,28.2814,28.3235,419600.0
2014-05-01 11:40:00,40.34,40.42,40.34,40.35,251300.0,28.3165,28.3727,28.3165,28.3235,251300.0
2014-05-01 11:45:00,40.35,40.43,40.34,40.43,191100.0,28.3235,28.3797,28.3165,28.3797,191100.0
2014-05-01 11:50:00,40.43,40.43,40.36,40.36,73400.0,28.3797,28.3797,28.3306,28.3306,73400.0
2014-05-01 11:55:00,40.36,40.37,40.31,40.34,135800.0,28.3306,28.3376,28.2955,28.3165,135800.0
2014-05-01 12:00:00,40.34,40.36,40.33,40.34,75000.0,28.3165,28.3306,28.3095,28.3165,75000.0
2014-05-01 12:05:00,40.34,40.35,40.33,40.33,47200.0,28.3165,28.3235,28.3095,28.3095,47200.0
2014-05-01 12:10:00,40.33,40.38,40.33,40.34,144800.0,28.3095,28.3446,28.3095,28.3165,144800.0
2014-05-01 12:15:00,40.34,40.36,40.32,40.35,108300.0,28.3165,28.3306,28.3025,28.3235,108300.0
2014-05-01 12:20:00,40.36,40.36,40.34,40.34,59700.0,28.3306,28.3306,28.3165,28.3165,59700.0
2014-05-01 12:25:00,40.34,40.36,40.32,40.33,145900.0,28.3165,28.3306,28.3025,28.3095,145900.0
2014-05-01 12:30:00,40.33,40.34,40.31,40.33,97400.0,28.3095,28.3165,28.2955,28.3095,97400.0
2014-05-01 12:35:00,40.33,40.38,40.32,40.36,425400.0,28.3095,28.3446,28.3025,28.3306,425400.0
2014-05-01 12:40:00,40.36,40.44,40.36,40.44,125600.0,28.3306,28.3867,28.3306,28.3867,125600.0
2014-05-01 12:45:00,40.44,40.47,40.41,40.46,164400.0,28.3867,28.4078,28.3657,28.4007,164400.0
2014-05-01 12:50:00,40.47,40.49,40.46,40.48,159200.0,28.4078,28.4218,28.4007,28.4148,159200.0
2014-05-01 12:55:00,40.49,40.5,40.48,40.5,43000.0,28.4218,28.4288,28.4148,28.4288,43000.0
2014-05-01 13:00:00,40.5,40.5,40.47,40.47,163100.0,28.4288,28.4288,28.4078,28.4078,163100.0
2014-05-01 13:05:00,40.47,40.48,40.46,40.48,121700.0,28.4078,28.4148,28.4007,28.4148,121700.0
2014-05-01 13:10:00,40.48,40.49,40.45,40.48,110200.0,28.4148,28.4218,28.3937,28.4148,110200.0
2014-05-01 13:15:00,40.48,40.52,40.48,40.51,85900.0,28.4148,28.4429,28.4148,28.4358,85900.0
2014-05-01 13:20:00,40.51,40.56,40.51,40.56,110600.0,28.4358,28.4709,28.4358,28.4709,110600.0
2014-05-01 13:25:00,40.56,40.59,40.55,40.59,154800.0,28.4709,28.492,28.4639,28.492,154800.0
2014-05-01 13:30:00,40.58,40.59,40.54,40.54,157000.0,28.485,28.492,28.4569,28.4569,157000.0
2014-05-01 13:35:00,40.54,40.58,40.54,40.57,75900.0,28.4569,28.485,28.4569,28.478,75900.0
2014-05-01 13:40:00,40.57,40.59,40.56,40.57,108700.0,28.478,28.492,28.4709,28.478,108700.0
2014-05-01 13:45:00,40.57,40.58,40.56,40.57,69600.0,28.478,28.485,28.4709,28.478,69600.0
2014-05-01 13:50:00,40.58,40.58,40.55,40.58,127700.0,28.485,28.485,28.4639,28.485,127700.0
2014-05-01 13:55:00,40.57,40.58,40.54,40.57,156600.0,28.478,28.485,28.4569,28.478,156600.0
2014-05-01 14:00:00,40.56,40.6,40.56,40.59,74500.0,28.4709,28.499,28.4709,28.492,74500.0
2014-05-01 14:05:00,40.6,40.6,40.55,40.57,101600.0,28.499,28.499,28.4639,28.478,101600.0
2014-05-01 14:10:00,40.57,40.62,40.57,40.62,81200.0,28.478,28.5131,28.478,28.5131,81200.0
2014-05-01 14:15:00,40.61,40.65,40.61,40.65,75800.0,28.506,28.5341,28.506,28.5341,75800.0
2014-05-01 14:20:00,40.64,40.66,40.63,40.64,161700.0,28.5271,28.5411,28.5201,28.5271,161700.0
2014-05-01 14:25:00,40.63,40.66,40.63,40.65,68100.0,28.5201,28.5411,28.5201,28.5341,68100.0
2014-05-01 14:30:00,40.65,40.66,40.64,40.65,67700.0,28.5341,28.5411,28.5271,28.5341,67700.0
2014-05-01 14:35:00,40.64,40.66,40.64,40.65,58800.0,28.5271,28.5411,28.5271,28.5341,58800.0
2014-05-01 14:40:00,40.65,40.68,40.62,40.62,158100.0,28.5341,28.5552,28.5131,28.5131,158100.0
2014-05-01 14:45:00,40.62,40.65,40.62,40.63,183900.0,28.5131,28.5341,28.5131,28.5201,183900.0
2014-05-01 14:50:00,40.64,40.64,40.62,40.63,65900.0,28.5271,28.5271,28.5131,28.5201,65900.0
2014-05-01 14:55:00,40.62,40.68,40.62,40.67,196800.0,28.5131,28.5552,28.5131,28.5482,196800.0
2014-05-01 15:00:00,40.67,40.68,40.66,40.66,87700.0,28.5482,28.5552,28.5411,28.5411,87700.0
2014-05-01 15:05:00,40.66,40.67,40.66,40.66,60700.0,28.5411,28.5482,28.5411,28.5411,60700.0
2014-05-01 15:10:00,40.66,40.71,40.66,40.7,147800.0,28.5411,28.5762,28.5411,28.5692,147800.0
2014-05-01 15:15:00,40.71,40.72,40.68,40.68,241100.0,28.5762,28.5833,28.5552,28.5552,241100.0
2014-05-01 15:20:00,40.69,40.69,40.64,40.65,134900.0,28.5622,28.5622,28.5271,28.5341,134900.0
2014-05-01 15:25:00,40.65,40.66,40.61,40.61,161400.0,28.5341,28.5411,28.506,28.506,161400.0
2014-05-01 15:30:00,40.61,40.63,40.6,40.63,191800.0,28.506,28.5201,28.499,28.5201,191800.0
2014-05-01 15:35:00,40.63,40.68,40.63,40.66,426700.0,28.5201,28.5552,28.5201,28.5411,426700.0
2014-05-01 15:40:00,40.66,40.71,40.65,40.69,354000.0,28.5411,28.5762,28.5341,28.5622,354000.0
2014-05-01 15:45:00,40.69,40.71,40.65,40.7,434900.0,28.5622,28.5762,28.5341,28.5692,434900.0
2014-05-01 15:50:00,40.7,40.76,40.7,40.76,571100.0,28.5692,28.6113,28.5692,28.6113,571100.0
2014-05-01 15:55:00,40.76,40.79,40.69,40.78,1301400.0,28.6113,28.6324,28.5622,28.6254,1301400.0
2014-05-02 09:30:00,40.79,40.79,40.63,40.71,328500.0,28.6324,28.6324,28.5201,28.5762,328500.0
2014-05-02 09:35:00,40.71,40.77,40.69,40.71,140600.0,28.5762,28.6184,28.5622,28.5762,140600.0
2014-05-02 09:40:00,40.72,40.76,40.71,40.75,164800.0,28.5833,28.6113,28.5762,28.6043,164800.0
2014-05-02 09:45:00,40.75,40.8,40.74,40.77,168700.0,28.6043,28.6394,28.5973,28.6184,168700.0
2014-05-02 09:50:00,40.77,40.8,40.77,40.78,88000.0,28.6184,28.6394,28.6184,28.6254,88000.0
2014-05-02 09:55:00,40.79,40.79,40.67,40.7,180300.0,28.6324,28.6324,28.5482,28.5692,180300.0
2014-05-02 10:00:00,40.7,40.73,40.66,40.73,427300.0,28.5692,28.5903,28.5411,28.5903,427300.0
2014-05-02 10:05:00,40.73,40.8,40.72,40.78,268900.0,28.5903,28.6394,28.5833,28.6254,268900.0
2014-05-02 10:10:00,40.78,40.78,40.75,40.77,185800.0,28.6254,28.6254,28.6043,28.6184,185800.0
2014-05-02 10:15:00,40.77,40.82,40.77,40.8,297800.0,28.6184,28.6535,28.6184,28.6394,297800.0
2014-05-02 10:20:00,40.8,40.84,40.8,40.81,130800.0,28.6394,28.6675,28.6394,28.6464,130800.0
2014-05-02 10:25:00,40.81,40.82,40.74,40.8,231500.0,28.6464,28.6535,28.5973,28.6394,231500.0
2014-05-02 10:30:00,40.79,40.83,40.79,40.82,119700.0,28.6324,28.6605,28.6324,28.6535,119700.0
2014-05-02 10:35:00,40.82,40.82,40.79,40.8,128100.0,28.6535,28.6535,28.6324,28.6394,128100.0
2014-05-02 10:40:00,40.81,40.81,40.76,40.76,151900.0,28.6464,28.6464,28.6113,28.6113,151900.0
2014-05-02 10:45:00,40.76,40.78,40.71,40.71,212800.0,28.6113,28.6254,28.5762,28.5762,212800.0
2014-05-02 10:50:00,40.71,40.73,40.7,40.7,148700.0,28.5762,28.5903,28.5692,28.5692,148700.0
2014-05-02 10:55:00,40.7,40.71,40.65,40.69,206200.0,28.5692,28.5762,28.5341,28.5622,206200.0
2014-05-02 11:00:00,40.69,40.72,40.67,40.71,84700.0,28.5622,28.5833,28.5482,28.5762,84700.0
2014-05-02 11:05:00,40.72,40.73,40.69,40.71,85800.0,28.5833,28.5903,28.5622,28.5762,85800.0
2014-05-02 11:10:00,40.71,40.73,40.7,40.71,112900.0,28.5762,28.5903,28.5692,28.5762,112900.0
2014-05-02 11:15:00,40.71,40.73,40.7,40.71,237600.0,28.5762,28.5903,28.5692,28.5762,237600.0
2014-05-02 11:20:00,40.71,40.73,40.7,40.71,343000.0,28.5762,28.5903,28.5692,28.5762,343000.0
2014-05-02 11:25:00,40.7,40.76,40.7,40.72,218200.0,28.5692,28.6113,28.5692,28.5833,218200.0
2014-05-02 11:30:00,40.72,40.77,40.72,40.76,56100.0,28.5833,28.6184,28.5833,28.6113,56100.0
2014-05-02 11:35:00,40.77,40.79,40.76,40.77,65700.0,28.6184,28.6324,28.6113,28.6184,65700.0
2014-05-02 11:40:00,40.77,40.81,40.76,40.81,69400.0,28.6184,28.6464,28.6113,28.6464,69400.0
2014-05-02 11:45:00,40.8,40.82,40.8,40.82,66000.0,28.6394,28.6535,28.6394,28.6535,66000.0
2014-05-02 11:50:00,40.82,40.86,40.81,40.86,134200.0,28.6535,28.6815,28.6464,28.6815,134200.0
2014-05-02 11:55:00,40.85,40.89,40.84,40.86,191700.0,28.6745,28.7026,28.6675,28.6815,191700.0
2014-05-02 12:00:00,40.86,40.86,40.83,40.85,63500.0,28.6815,28.6815,28.6605,28.6745,63500.0
2014-05-02 12:05:00,40.85,40.86,40.84,40.85,90500.0,28.6745,28.6815,28.6675,28.6745,90500.0
2014-05-02 12:10:00,40.85,40.87,40.85,40.87,44300.0,28.6745,28.6885,28.6745,28.6885,44300.0
2014-05-02 12:15:00,40.87,40.88,40.86,40.87,108100.0,28.6885,28.6956,28.6815,28.6885,108100.0
2014-05-02 12:20:00,40.87,40.87,40.81,40.85,113700.0,28.6885,28.6885,28.6464,28.6745,113700.0
2014-05-02 12:25:00,40.85,40.87,40.84,40.85,86300.0,28.6745,28.6885,28.6675,28.6745,86300.0
2014-05-02 12:30:00,40.85,40.86,40.84,40.85,38100.0,28.6745,28.6815,28.6675,28.6745,38100.0
2014-05-02 12:35:00,40.84,40.87,40.84,40.86,116600.0,28.6675,28.6885,28.6675,28.6815,116600.0
2014-05-02 12:40:00,40.86,40.86,40.83,40.83,80100.0,28.6815,28.6815,28.6605,28.6605,80100.0
2014-05-02 12:45:00,40.83,40.87,40.83,40.86,96300.0,28.6605,28.6885,28.6605,28.6815,96300.0
2014-05-02 12:50:00,40.86,40.87,40.85,40.85,190700.0,28.6815,28.6885,28.6745,28.6745,190700.0
2014-05-02 12:55:00,40.85,40.86,40.84,40.84,51300.0,28.6745,28.6815,28.6675,28.6675,51300.0
2014-05-02 13:00:00,40.85,40.85,40.83,40.83,28600.0,28.6745,28.6745,28.6605,28.6605,28600.0
2014-05-02 13:05:00,40.83,40.84,40.78,40.78,34600.0,28.6605,28.6675,28.6254,28.6254,34600.0
2014-05-02 13:10:00,40.78,40.79,40.75,40.75,44000.0,28.6254,28.6324,28.6043,28.6043,44000.0
2014-05-02 13:15:00,40.75,40.76,40.73,40.75,197700.0,28.6043,28.6113,28.5903,28.6043,197700.0
2014-05-02 13:20:00,40.74,40.77,40.74,40.77,59200.0,28.5973,28.6184,28.5973,28.6184,59200.0
2014-05-02 13:25:00,40.76,40.77,40.76,40.76,101000.0,28.6113,28.6184,28.6113,28.6113,101000.0
2014-05-02 13:30:00,40.76,40.8,40.75,40.8,67200.0,28.6113,28.6394,28.6043,28.6394,67200.0
2014-05-02 13:35:00,40.8,40.8,40.78,40.8,97100.0,28.6394,28.6394,28.6254,28.6394,97100.0
2014-05-02 13:40:00,40.79,40.83,40.79,40.82,76100.0,28.6324,28.6605,28.6324,28.6535,76100.0
2014-05-02 13:45:00,40.83,40.85,40.82,40.83,89000.0,28.6605,28.6745,28.6535,28.6605,89000.0
2014-05-02 13:50:00,40.83,40.84,40.82,40.84,64700.0,28.6605,28.6675,28.6535,28.6675,64700.0
2014-05-02 13:55:00,40.84,40.84,40.79,40.79,122700.0,28.6675,28.6675,28.6324,28.6324,122700.0
2014-05-02 14:00:00,40.79,40.8,40.77,40.79,89400.0,28.6324,28.6394,28.6184,28.6324,89400.0
2014-05-02 14:05:00,40.79,40.82,40.78,40.79,184300.0,28.6324,28.6535,28.6254,28.6324,184300.0
2014-05-02 14:10:00,40.79,40.83,40.79,40.83,138600.0,28.6324,28.6605,28.6324,28.6605,138600.0
2014-05-02 14:15:00,40.83,40.84,40.82,40.84,55700.0,28.6605,28.6675,28.6535,28.6675,55700.0
2014-05-02 14:20:00,40.84,40.86,40.83,40.83,128200.0,28.6675,28.6815,28.6605,28.6605,128200.0
2014-05-02 14:25:00,40.84,40.84,40.8,40.8,33600.0,28.6675,28.6675,28.6394,28.6394,33600.0
2014-05-02 14:30:00,40.81,40.83,40.8,40.83,165200.0,28.6464,28.6605,28.6394,28.6605,165200.0
2014-05-02 14:35:00,40.83,40.85,40.82,40.85,102600.0,28.6605,28.6745,28.6535,28.6745,102600.0
2014-05-02 14:40:00,40.84,40.86,40.83,40.84,145600.0,28.6675,28.6815,28.6605,28.6675,145600.0
2014-05-02 14:45:00,40.84,40.85,40.82,40.83,133300.0,28.6675,28.6745,28.6535,28.6605,133300.0
2014-05-02 14:50:00,40.83,40.86,40.82,40.86,94000.0,28.6605,28.6815,28.6535,28.6815,94000.0
2014-05-02 14:55:00,40.86,40.87,40.85,40.87,50800.0,28.6815,28.6885,28.6745,28.6885,50800.0
2014-05-02 15:00:00,40.87,40.88,40.85,40.86,172700.0,28.6885,28.6956,28.6745,28.6815,172700.0
2014-05-02 15:05:00,40.87,40.92,40.86,40.91,363500.0,28.6885,28.7236,28.6815,28.7166,363500.0
2014-05-02 15:10:00,40.91,40.93,40.9,40.93,197500.0,28.7166,28.7307,28.7096,28.7307,197500.0
2014-05-02 15:15:00,40.93,40.93,40.86,40.89,177400.0,28.7307,28.7307,28.6815,28.7026,177400.0
2014-05-02 15:20:00,40.89,40.89,40.81,40.82,92800.0,28.7026,28.7026,28.6464,28.6535,92800.0
2014-05-02 15:25:00,40.81,40.83,40.8,40.8,80800.0,28.6464,28.6605,28.6394,28.6394,80800.0
2014-05-02 15:30:00,40.81,40.82,40.77,40.79,107300.0,28.6464,28.6535,28.6184,28.6324,107300.0
2014-05-02 15:35:00,40.8,40.8,40.75,40.75,116200.0,28.6394,28.6394,28.6043,28.6043,116200.0
2014-05-02 15:40:00,40.75,40.77,40.74,40.77,122300.0,28.6043,28.6184,28.5973,28.6184,122300.0
2014-05-02 15:45:00,40.77,40.81,40.76,40.8,296400.0,28.6184,28.6464,28.6113,28.6394,296400.0
2014-05-02 15:50:00,40.8,40.86,40.79,40.86,380400.0,28.6394,28.6815,28.6324,28.6815,380400.0
2014-05-02 15:55:00,40.86,40.96,40.84,40.95,1750600.0,28.6815,28.7517,28.6675,28.7447,1750600.0
2014-05-05 09:30:00,40.65,40.68,40.55,40.66,559900.0,28.5341,28.5552,28.4639,28.5411,559900.0
2014-05-05 09:35:00,40.66,40.72,40.64,40.7,200700.0,28.5411,28.5833,28.5271,28.5692,200700.0
2014-05-05 09:40:00,40.7,40.75,40.69,40.72,221200.0,28.5692,28.6043,28.5622,28.5833,221200.0
2014-05-05 09:45:00,40.71,40.78,40.7,40.74,185800.0,28.5762,28.6254,28.5692,28.5973,185800.0
2014-05-05 09:50:00,40.74,40.84,40.71,40.8,250100.0,28.5973,28.6675,28.5762,28.6394,250100.0
2014-05-05 09:55:00,40.8,40.8,40.71,40.75,120800.0,28.6394,28.6394,28.5762,28.6043,120800.0
2014-05-05 10:00:00,40.76,40.78,40.7,40.7,124800.0,28.6113,28.6254,28.5692,28.5692,124800.0
2014-05-05 10:05:00,40.7,40.71,40.67,40.68,110900.0,28.5692,28.5762,28.5482,28.5552,110900.0
2014-05-05 10:10:00,40.67,40.7,40.67,40.69,165100.0,28.5482,28.5692,28.5482,28.5622,165100.0
2014-05-05 10:15:00,40.69,40.79,40.69,40.76,96500.0,28.5622,28.6324,28.5622,28.6113,96500.0
2014-05-05 10:20:00,40.76,40.77,40.73,40.73,114300.0,28.6113,28.6184,28.5903,28.5903,114300.0
2014-05-05 10:25:00,40.73,40.78,40.73,40.76,73900.0,28.5903,28.6254,28.5903,28.6113,73900.0
2014-05-05 10:30:00,40.77,40.79,40.76,40.77,93800.0,28.6184,28.6324,28.6113,28.6184,93800.0
2014-05-05 10:35:00,40.77,40.79,40.75,40.77,64900.0,28.6184,28.6324,28.6043,28.6184,64900.0
2014-05-05 10:40:00,40.78,40.83,40.77,40.81,99500.0,28.6254,28.6605,28.6184,28.6464,99500.0
2014-05-05 10:45:00,40.82,40.84,40.82,40.83,38000.0,28.6535,28.6675,28.6535,28.6605,38000.0
2014-05-05 10:50:00,40.83,40.85,40.81,40.83,53000.0,28.6605,28.6745,28.6464,28.6605,53000.0
2014-05-05 10:55:00,40.82,40.83,40.81,40.81,30700.0,28.6535,28.6605,28.6464,28.6464,30700.0
2014-05-05 11:00:00,40.82,40.83,40.81,40.83,58200.0,28.6535,28.6605,28.6464,28.6605,58200.0
2014-05-05 11:05:00,40.82,40.88,40.82,40.87,112300.0,28.6535,28.6956,28.6535,28.6885,112300.0
2014-05-05 11:10:00,40.87,40.89,40.86,40.87,67600.0,28.6885,28.7026,28.6815,28.6885,67600.0
2014-05-05 11:15:00,40.87,40.87,40.84,40.84,58700.0,28.6885,28.6885,28.6675,28.6675,58700.0
2014-05-05 11:20:00,40.84,40.85,40.82,40.85,49000.0,28.6675,28.6745,28.6535,28.6745,49000.0
2014-05-05 11:25:00,40.85,40.9,40.84,40.87,176300.0,28.6745,28.7096,28.6675,28.6885,176300.0
2014-05-05 11:30:00,40.88,40.91,40.87,40.91,44000.0,28.6956,28.7166,28.6885,28.7166,44000.0
2014-05-05 11:35:00,40.9,40.91,40.89,40.9,58600.0,28.7096,28.7166,28.7026,28.7096,58600.0
2014-05-05 11:40:00,40.89,40.93,40.89,40.91,57700.0,28.7026,28.7307,28.7026,28.7166,57700.0
2014-05-05 11:45:00,40.9,40.92,40.9,40.91,41400.0,28.7096,28.7236,28.7096,28.7166,41400.0
2014-05-05 11:50:00,40.91,40.93,40.91,40.93,67700.0,28.7166,28.7307,28.7166,28.7307,67700.0
2014-05-05 11:55:00,40.93,40.93,40.91,40.91,44700.0,28.7307,28.7307,28.7166,28.7166,44700.0
2014-05-05 12:00:00,40.92,40.92,40.89,40.89,69900.0,28.7236,28.7236,28.7026,28.7026,69900.0
2014-05-05 12:05:00,40.89,40.89,40.83,40.83,35800.0,28.7026,28.7026,28.6605,28.6605,35800.0
2014-05-05 12:10:00,40.83,40.87,40.83,40.87,33000.0,28.6605,28.6885,28.6605,28.6885,33000.0
2014-05-05 12:15:00,40.86,40.87,40.85,40.85,27100.0,28.6815,28.6885,28.6745,28.6745,27100.0
2014-05-05 12:20:00,40.85,40.86,40.82,40.84,61600.0,28.6745,28.6815,28.6535,28.6675,61600.0
2014-05-05 12:25:00,40.84,40.85,40.82,40.83,35200.0,28.6675,28.6745,28.6535,28.6605,35200.0
2014-05-05 12:30:00,40.83,40.83,40.8,40.82,45100.0,28.6605,28.6605,28.6394,28.6535,45100.0
2014-05-05 12:35:00,40.82,40.83,40.82,40.83,29900.0,28.6535,28.6605,28.6535,28.6605,29900.0
2014-05-05 12:40:00,40.83,40.83,40.8,40.8,45700.0,28.6605,28.6605,28.6394,28.6394,45700.0
2014-05-05 12:45:00,40.81,40.82,40.79,40.8,134200.0,28.6464,28.6535,28.6324,28.6394,134200.0
2014-05-05 12:50:00,40.8,40.81,40.79,40.8,42900.0,28.6394,28.6464,28.6324,28.6394,42900.0
2014-05-05 12:55:00,40.8,40.81,40.79,40.8,78700.0,28.6394,28.6464,28.6324,28.6394,78700.0
2014-05-05 13:00:00,40.8,40.81,40.8,40.8,48700.0,28.6394,28.6464,28.6394,28.6394,48700.0
2014-05-05 13:05:00,40.81,40.81,40.8,40.81,15600.0,28.6464,28.6464,28.6394,28.6464,15600.0
2014-05-05 13:10:00,40.8,40.81,40.74,40.75,139200.0,28.6394,28.6464,28.5973,28.6043,139200.0
2014-05-05 13:15:00,40.75,40.76,40.75,40.76,64000.0,28.6043,28.6113,28.6043,28.6113,64000.0
2014-05-05 13:20:00,40.76,40.76,40.75,40.76,46900.0,28.6113,28.6113,28.6043,28.6113,46900.0
2014-05-05 13:25:00,40.76,40.8,40.75,40.78,46500.0,28.6113,28.6394,28.6043,28.6254,46500.0
2014-05-05 13:30:00,40.79,40.79,40.74,40.74,114200.0,28.6324,28.6324,28.5973,28.5973,114200.0
2014-05-05 13:35:00,40.74,40.75,40.74,40.74,17800.0,28.5973,28.6043,28.5973,28.5973,17800.0
2014-05-05 13:40:00,40.74,40.75,40.72,40.72,57400.0,28.5973,28.6043,28.5833,28.5833,57400.0
2014-05-05 13:45:00,40.73,40.73,40.72,40.72,15900.0,28.5903,28.5903,28.5833,28.5833,15900.0
2014-05-05 13:50:00,40.73,40.73,40.71,40.71,85500.0,28.5903,28.5903,28.5762,28.5762,85500.0
2014-05-05 13:55:00,40.71,40.72,40.7,40.7,56200.0,28.5762,28.5833,28.5692,28.5692,56200.0
2014-05-05 14:00:00,40.7,40.74,40.7,40.71,90400.0,28.5692,28.5973,28.5692,28.5762,90400.0
2014-05-05 14:05:00,40.71,40.72,40.67,40.68,236500.0,28.5762,28.5833,28.5482,28.5552,236500.0
2014-05-05 14:10:00,40.68,40.68,40.62,40.65,373800.0,28.5552,28.5552,28.5131,28.5341,373800.0
2014-05-05 14:15:00,40.64,40.67,40.64,40.66,95900.0,28.5271,28.5482,28.5271,28.5411,95900.0
2014-05-05 14:20:00,40.66,40.68,40.66,40.68,155000.0,28.5411,28.5552,28.5411,28.5552,155000.0
2014-05-05 14:25:00,40.68,40.7,40.64,40.64,138600.0,28.5552,28.5692,28.5271,28.5271,138600.0
2014-05-05 14:30:00,40.64,40.66,40.63,40.66,321700.0,28.5271,28.5411,28.5201,28.5411,321700.0
2014-05-05 14:35:00,40.66,40.68,40.64,40.66,166000.0,28.5411,28.5552,28.5271,28.5411,166000.0
2014-05-05 14:40:00,40.66,40.71,40.66,40.71,187500.0,28.5411,28.5762,28.5411,28.5762,187500.0
2014-05-05 14:45:00,40.7,40.77,40.7,40.77,76800.0,28.5692,28.6184,28.5692,28.6184,76800.0
2014-05-05 14:50:00,40.77,40.77,40.75,40.76,39800.0,28.6184,28.6184,28.6043,28.6113,39800.0
2014-05-05 14:55:00,40.76,40.77,40.73,40.73,297400.0,28.6113,28.6184,28.5903,28.5903,297400.0
2014-05-05 15:00:00,40.73,40.74,40.71,40.73,98000.0,28.5903,28.5973,28.5762,28.5903,98000.0
2014-05-05 15:05:00,40.73,40.75,40.73,40.74,60200.0,28.5903,28.6043,28.5903,28.5973,60200.0
2014-05-05 15:10:00,40.75,40.77,40.74,40.76,139300.0,28.6043,28.6184,28.5973,28.6113,139300.0
2014-05-05 15:15:00,40.76,40.77,40.74,40.75,330900.0,28.6113,28.6184,28.5973,28.6043,330900.0
2014-05-05 15:20:00,40.75,40.76,40.72,40.72,189200.0,28.6043,28.6113,28.5833,28.5833,189200.0
2014-05-05 15:25:00,40.73,40.73,40.69,40.72,146400.0,28.5903,28.5903,28.5622,28.5833,146400.0
2014-05-05 15:30:00,40.72,40.73,40.69,40.71,95900.0,28.5833,28.5903,28.5622,28.5762,95900.0
2014-05-05 15:35:00,40.7,40.72,40.69,40.72,128200.0,28.5692,28.5833,28.5622,28.5833,128200.0
2014-05-05 15:40:00,40.72,40.72,40.66,40.68,130900.0,28.5833,28.5833,28.5411,28.5552,130900.0
2014-05-05 15:45:00,40.68,40.73,40.67,40.73,199300.0,28.5552,28.5903,28.5482,28.5903,199300.0
2014-05-05 15:50:00,40.73,40.76,40.72,40.73,319400.0,28.5903,28.6113,28.5833,28.5903,319400.0
2014-05-05 15:55:00,40.73,40.77,40.73,40.75,406900.0,28.5903,28.6184,28.5903,28.6043,406900.0
2014-05-06 09:30:00,40.52,40.66,40.52,40.61,310600.0,28.4429,28.5411,28.4429,28.506,310600.0
2014-05-06 09:35:00,40.61,40.63,40.53,40.54,203600.0,28.506,28.5201,28.4499,28.4569,203600.0
2014-05-06 09:40:00,40.55,40.59,40.52,40.52,139800.0,28.4639,28.492,28.4429,28.4429,139800.0
2014-05-06 09:45:00,40.52,40.6,40.51,40.6,145500.0,28.4429,28.499,28.4358,28.499,145500.0
2014-05-06 09:50:00,40.59,40.62,40.52,40.54,166800.0,28.492,28.5131,28.4429,28.4569,166800.0
2014-05-06 09:55:00,40.54,40.59,40.54,40.58,52700.0,28.4569,28.492,28.4569,28.485,52700.0
2014-05-06 10:00:00,40.59,40.61,40.55,40.6,153000.0,28.492,28.506,28.4639,28.499,153000.0
2014-05-06 10:05:00,40.6,40.62,40.54,40.55,191500.0,28.499,28.5131,28.4569,28.4639,191500.0
2014-05-06 10:10:00,40.55,40.58,40.54,40.58,107800.0,28.4639,28.485,28.4569,28.485,107800.0
2014-05-06 10:15:00,40.57,40.59,40.54,40.56,143200.0,28.478,28.492,28.4569,28.4709,143200.0
2014-05-06 10:20:00,40.56,40.57,40.53,40.53,113500.0,28.4709,28.478,28.4499,28.4499,113500.0
2014-05-06 10:25:00,40.54,40.58,40.51,40.57,198300.0,28.4569,28.485,28.4358,28.478,198300.0
2014-05-06 10:30:00,40.57,40.59,40.56,40.59,145500.0,28.478,28.492,28.4709,28.492,145500.0
2014-05-06 10:35:00,40.59,40.61,40.57,40.57,104600.0,28.492,28.506,28.478,28.478,104600.0
2014-05-06 10:40:00,40.57,40.6,40.57,40.59,61600.0,28.478,28.499,28.478,28.492,61600.0
2014-05-06 10:45:00,40.59,40.61,40.58,40.61,49100.0,28.492,28.506,28.485,28.506,49100.0
2014-05-06 10:50:00,40.61,40.61,40.55,40.57,149900.0,28.506,28.506,28.4639,28.478,149900.0
2014-05-06 10:55:00,40.57,40.58,40.53,40.54,82500.0,28.478,28.485,28.4499,28.4569,82500.0
2014-05-06 11:00:00,40.55,40.56,40.52,40.56,54600.0,28.4639,28.4709,28.4429,28.4709,54600.0
2014-05-06 11:05:00,40.55,40.56,40.53,40.56,65800.0,28.4639,28.4709,28.4499,28.4709,65800.0
2014-05-06 11:10:00,40.55,40.56,40.54,40.55,54100.0,28.4639,28.4709,28.4569,28.4639,54100.0
2014-05-06 11:15:00,40.55,40.56,40.53,40.55,54700.0,28.4639,28.4709,28.4499,28.4639,54700.0
2014-05-06 11:20:00,40.55,40.56,40.54,40.55,73500.0,28.4639,28.4709,28.4569,28.4639,73500.0
2014-05-06 11:25:00,40.56,40.59,40.55,40.57,103100.0,28.4709,28.492,28.4639,28.478,103100.0
2014-05-06 11:30:00,40.57,40.62,40.57,40.62,68100.0,28.478,28.5131,28.478,28.5131,68100.0
2014-05-06 11:35:00,40.62,40.63,40.6,40.62,69800.0,28.5131,28.5201,28.499,28.5131,69800.0
2014-05-06 11:40:00,40.62,40.64,40.6,40.6,65100.0,28.5131,28.5271,28.499,28.499,65100.0
2014-05-06 11:45:00,40.6,40.63,40.6,40.63,41200.0,28.499,28.5201,28.499,28.5201,41200.0
2014-05-06 11:50:00,40.62,40.63,40.6,40.6,56900.0,28.5131,28.5201,28.499,28.499,56900.0
2014-05-06 11:55:00,40.6,40.62,40.6,40.62,28200.0,28.499,28.5131,28.499,28.5131,28200.0
2014-05-06 12:00:00,40.62,40.62,40.58,40.58,47500.0,28.5131,28.5131,28.485,28.485,47500.0
2014-05-06 12:05:00,40.58,40.63,40.58,40.63,39000.0,28.485,28.5201,28.485,28.5201,39000.0
2014-05-06 12:10:00,40.63,40.64,40.6,40.6,21000.0,28.5201,28.5271,28.499,28.499,21000.0
2014-05-06 12:15:00,40.61,40.61,40.57,40.59,42800.0,28.506,28.506,28.478,28.492,42800.0
2014-05-06 12:20:00,40.6,40.61,40.57,40.61,97500.0,28.499,28.506,28.478,28.506,97500.0
2014-05-06 12:25:00,40.6,40.61,40.58,40.6,51400.0,28.499,28.506,28.485,28.499,51400.0
2014-05-06 12:30:00,40.6,40.61,40.59,40.6,30600.0,28.499,28.506,28.492,28.499,30600.0
2014-05-06 12:35:00,40.6,40.61,40.6,40.61,16500.0,28.499,28.506,28.499,28.506,16500.0
2014-05-06 12:40:00,40.6,40.61,40.6,40.61,20000.0,28.499,28.506,28.499,28.506,20000.0
2014-05-06 12:45:00,40.61,40.62,40.6,40.61,65500.0,28.506,28.5131,28.499,28.506,65500.0
2014-05-06 12:50:00,40.61,40.61,40.59,40.59,42400.0,28.506,28.506,28.492,28.492,42400.0
2014-05-06 12:55:00,40.59,40.61,40.59,40.6,18000.0,28.492,28.506,28.492,28.499,18000.0
2014-05-06 13:00:00,40.61,40.61,40.58,40.58,36100.0,28.506,28.506,28.485,28.485,36100.0
2014-05-06 13:05:00,40.59,40.59,40.56,40.57,22500.0,28.492,28.492,28.4709,28.478,22500.0
2014-05-06 13:10:00,40.56,40.58,40.56,40.58,44000.0,28.4709,28.485,28.4709,28.485,44000.0
2014-05-06 13:15:00,40.57,40.6,40.57,40.6,49900.0,28.478,28.499,28.478,28.499,49900.0
2014-05-06 13:20:00,40.59,40.6,40.56,40.58,83200.0,28.492,28.499,28.4709,28.485,83200.0
2014-05-06 13:25:00,40.58,40.59,40.56,40.57,43200.0,28.485,28.492,28.4709,28.478,43200.0
2014-05-06 13:30:00,40.57,40.58,40.55,40.57,80200.0,28.478,28.485,28.4639,28.478,80200.0
2014-05-06 13:35:00,40.57,40.58,40.52,40.52,102200.0,28.478,28.485,28.4429,28.4429,102200.0
2014-05-06 13:40:00,40.52,40.53,40.5,40.5,91500.0,28.4429,28.4499,28.4288,28.4288,91500.0
2014-05-06 13:45:00,40.5,40.52,40.49,40.51,80900.0,28.4288,28.4429,28.4218,28.4358,80900.0
2014-05-06 13:50:00,40.52,40.52,40.5,40.5,30400.0,28.4429,28.4429,28.4288,28.4288,30400.0
2014-05-06 13:55:00,40.5,40.51,40.45,40.45,137200.0,28.4288,28.4358,28.3937,28.3937,137200.0
2014-05-06 14:00:00,40.46,40.48,40.45,40.47,108700.0,28.4007,28.4148,28.3937,28.4078,108700.0
2014-05-06 14:05:00,40.48,40.48,40.46,40.48,91600.0,28.4148,28.4148,28.4007,28.4148,91600.0
2014-05-06 14:10:00,40.47,40.49,40.46,40.49,32800.0,28.4078,28.4218,28.4007,28.4218,32800.0
2014-05-06 14:15:00,40.48,40.51,40.47,40.51,61900.0,28.4148,28.4358,28.4078,28.4358,61900.0
2014-05-06 14:20:00,40.51,40.52,40.48,40.48,121800.0,28.4358,28.4429,28.4148,28.4148,121800.0
2014-05-06 14:25:00,40.48,40.49,40.47,40.47,67000.0,28.4148,28.4218,28.4078,28.4078,67000.0
2014-05-06 14:30:00,40.48,40.52,40.47,40.52,100000.0,28.4148,28.4429,28.4078,28.4429,100000.0
2014-05-06 14:35:00,40.52,40.53,40.51,40.53,50000.0,28.4429,28.4499,28.4358,28.4499,50000.0
2014-05-06 14:40:00,40.52,40.54,40.51,40.52,66800.0,28.4429,28.4569,28.4358,28.4429,66800.0
2014-05-06 14:45:00,40.52,40.53,40.51,40.51,57700.0,28.4429,28.4499,28.4358,28.4358,57700.0
2014-05-06 14:50:00,40.52,40.52,40.51,40.51,26800.0,28.4429,28.4429,28.4358,28.4358,26800.0
2014-05-06 14:55:00,40.52,40.53,40.5,40.52,59000.0,28.4429,28.4499,28.4288,28.4429,59000.0
2014-05-06 15:00:00,40.52,40.52,40.48,40.5,96200.0,28.4429,28.4429,28.4148,28.4288,96200.0
2014-05-06 15:05:00,40.5,40.51,40.5,40.5,64500.0,28.4288,28.4358,28.4288,28.4288,64500.0
2014-05-06 15:10:00,40.51,40.52,40.5,40.51,83000.0,28.4358,28.4429,28.4288,28.4358,83000.0
2014-05-06 15:15:00,40.51,40.52,40.5,40.52,54800.0,28.4358,28.4429,28.4288,28.4429,54800.0
2014-05-06 15:20:00,40.52,40.54,40.51,40.52,152300.0,28.4429,28.4569,28.4358,28.4429,152300.0
2014-05-06 15:25:00,40.52,40.53,40.51,40.51,70100.0,28.4429,28.4499,28.4358,28.4358,70100.0
2014-05-06 15:30:00,40.51,40.52,40.5,40.52,133200.0,28.4358,28.4429,28.4288,28.4429,133200.0
2014-05-06 15:35:00,40.52,40.56,40.51,40.53,644100.0,28.4429,28.4709,28.4358,28.4499,644100.0
2014-05-06 15:40:00,40.54,40.54,40.52,40.53,82300.0,28.4569,28.4569,28.4429,28.4499,82300.0
2014-05-06 15:45:00,40.52,40.56,40.52,40.55,209300.0,28.4429,28.4709,28.4429,28.4639,209300.0
2014-05-06 15:50:00,40.56,40.57,40.5,40.51,287000.0,28.4709,28.478,28.4288,28.4358,287000.0
2014-05-06 15:55:00,40.51,40.52,40.5,40.51,377700.0,28.4358,28.4429,28.4288,28.4358,377700.0
2014-05-07 09:30:00,40.7,40.86,40.7,40.78,590600.0,28.5692,28.6815,28.5692,28.6254,590600.0
2014-05-07 09:35:00,40.77,40.78,40.7,40.71,261900.0,28.6184,28.6254,28.5692,28.5762,261900.0
2014-05-07 09:40:00,40.71,40.71,40.63,40.7,276700.0,28.5762,28.5762,28.5201,28.5692,276700.0
2014-05-07 09:45:00,40.69,40.75,40.69,40.73,228200.0,28.5622,28.6043,28.5622,28.5903,228200.0
2014-05-07 09:50:00,40.74,40.74,40.71,40.71,119600.0,28.5973,28.5973,28.5762,28.5762,119600.0
2014-05-07 09:55:00,40.71,40.76,40.71,40.75,184300.0,28.5762,28.6113,28.5762,28.6043,184300.0
2014-05-07 10:00:00,40.76,40.79,40.75,40.76,251600.0,28.6113,28.6324,28.6043,28.6113,251600.0
2014-05-07 10:05:00,40.76,40.76,40.69,40.7,133500.0,28.6113,28.6113,28.5622,28.5692,133500.0
2014-05-07 10:10:00,40.7,40.79,40.69,40.74,204500.0,28.5692,28.6324,28.5622,28.5973,204500.0
2014-05-07 10:15:00,40.74,40.75,40.7,40.72,87200.0,28.5973,28.6043,28.5692,28.5833,87200.0
2014-05-07 10:20:00,40.72,40.75,40.71,40.73,91800.0,28.5833,28.6043,28.5762,28.5903,91800.0
2014-05-07 10:25:00,40.72,40.75,40.71,40.74,121500.0,28.5833,28.6043,28.5762,28.5973,121500.0
2014-05-07 10:30:00,40.74,40.75,40.71,40.73,133700.0,28.5973,28.6043,28.5762,28.5903,133700.0
2014-05-07 10:35:00,40.74,40.8,40.73,40.8,175900.0,28.5973,28.6394,28.5903,28.6394,175900.0
2014-05-07 10:40:00,40.79,40.8,40.77,40.78,120200.0,28.6324,28.6394,28.6184,28.6254,120200.0
2014-05-07 10:45:00,40.78,40.87,40.78,40.86,161400.0,28.6254,28.6885,28.6254,28.6815,161400.0
2014-05-07 10:50:00,40.86,40.88,40.85,40.87,129300.0,28.6815,28.6956,28.6745,28.6885,129300.0
2014-05-07 10:55:00,40.86,40.88,40.84,40.84,62100.0,28.6815,28.6956,28.6675,28.6675,62100.0
2014-05-07 11:00:00,40.85,40.86,40.82,40.86,83600.0,28.6745,28.6815,28.6535,28.6815,83600.0
2014-05-07 11:05:00,40.86,40.89,40.85,40.87,123500.0,28.6815,28.7026,28.6745,28.6885,123500.0
2014-05-07 11:10:00,40.87,40.88,40.86,40.88,88200.0,28.6885,28.6956,28.6815,28.6956,88200.0
2014-05-07 11:15:00,40.87,40.89,40.82,40.83,99600.0,28.6885,28.7026,28.6535,28.6605,99600.0
2014-05-07 11:20:00,40.83,40.85,40.8,40.83,74700.0,28.6605,28.6745,28.6394,28.6605,74700.0
2014-05-07 11:25:00,40.83,40.84,40.8,40.84,101800.0,28.6605,28.6675,28.6394,28.6675,101800.0
2014-05-07 11:30:00,40.84,40.89,40.84,40.88,83900.0,28.6675,28.7026,28.6675,28.6956,83900.0
2014-05-07 11:35:00,40.87,40.9,40.87,40.89,93100.0,28.6885,28.7096,28.6885,28.7026,93100.0
2014-05-07 11:40:00,40.89,40.95,40.89,40.94,189700.0,28.7026,28.7447,28.7026,28.7377,189700.0
2014-05-07 11:45:00,40.94,40.96,40.89,40.89,197500.0,28.7377,28.7517,28.7026,28.7026,197500.0
2014-05-07 11:50:00,40.9,40.91,40.89,40.91,64900.0,28.7096,28.7166,28.7026,28.7166,64900.0
2014-05-07 11:55:00,40.9,40.93,40.89,40.9,57400.0,28.7096,28.7307,28.7026,28.7096,57400.0
2014-05-07 12:00:00,40.89,40.9,40.88,40.88,24600.0,28.7026,28.7096,28.6956,28.6956,24600.0
2014-05-07 12:05:00,40.89,40.96,40.88,40.93,186100.0,28.7026,28.7517,28.6956,28.7307,186100.0
2014-05-07 12:10:00,40.93,40.94,40.93,40.93,25500.0,28.7307,28.7377,28.7307,28.7307,25500.0
2014-05-07 12:15:00,40.93,40.95,40.93,40.94,51100.0,28.7307,28.7447,28.7307,28.7377,51100.0
2014-05-07 12:20:00,40.93,40.96,40.9,40.91,95100.0,28.7307,28.7517,28.7096,28.7166,95100.0
2014-05-07 12:25:00,40.91,40.91,40.9,40.91,62600.0,28.7166,28.7166,28.7096,28.7166,62600.0
2014-05-07 12:30:00,40.91,40.91,40.89,40.9,54500.0,28.7166,28.7166,28.7026,28.7096,54500.0
2014-05-07 12:35:00,40.9,40.9,40.88,40.89,41700.0,28.7096,28.7096,28.6956,28.7026,41700.0
2014-05-07 12:40:00,40.89,40.9,40.88,40.88,48200.0,28.7026,28.7096,28.6956,28.6956,48200.0
2014-05-07 12:45:00,40.89,40.9,40.87,40.9,49200.0,28.7026,28.7096,28.6885,28.7096,49200.0
2014-05-07 12:50:00,40.9,40.9,40.87,40.9,59300.0,28.7096,28.7096,28.6885,28.7096,59300.0
2014-05-07 12:55:00,40.89,40.9,40.88,40.9,90000.0,28.7026,28.7096,28.6956,28.7096,90000.0
2014-05-07 13:00:00,40.9,40.9,40.88,40.9,80000.0,28.7096,28.7096,28.6956,28.7096,80000.0
2014-05-07 13:05:00,40.9,40.9,40.85,40.87,60700.0,28.7096,28.7096,28.6745,28.6885,60700.0
2014-05-07 13:10:00,40.86,40.89,40.86,40.88,26700.0,28.6815,28.7026,28.6815,28.6956,26700.0
2014-05-07 13:15:00,40.88,40.89,40.87,40.89,52700.0,28.6956,28.7026,28.6885,28.7026,52700.0
2014-05-07 13:20:00,40.89,40.89,40.87,40.88,36000.0,28.7026,28.7026,28.6885,28.6956,36000.0
2014-05-07 13:25:00,40.88,40.9,40.87,40.88,121700.0,28.6956,28.7096,28.6885,28.6956,121700.0
2014-05-07 13:30:00,40.89,40.91,40.88,40.9,77100.0,28.7026,28.7166,28.6956,28.7096,77100.0
2014-05-07 13:35:00,40.9,40.92,40.89,40.89,39300.0,28.7096,28.7236,28.7026,28.7026,39300.0
2014-05-07 13:40:00,40.89,40.89,40.88,40.88,50300.0,28.7026,28.7026,28.6956,28.6956,50300.0
2014-05-07 13:45:00,40.89,40.91,40.88,40.9,105300.0,28.7026,28.7166,28.6956,28.7096,105300.0
2014-05-07 13:50:00,40.89,40.91,40.88,40.89,48600.0,28.7026,28.7166,28.6956,28.7026,48600.0
2014-05-07 13:55:00,40.89,40.89,40.88,40.88,121000.0,28.7026,28.7026,28.6956,28.6956,121000.0
2014-05-07 14:00:00,40.88,40.9,40.88,40.88,90800.0,28.6956,28.7096,28.6956,28.6956,90800.0
2014-05-07 14:05:00,40.88,40.91,40.88,40.9,66900.0,28.6956,28.7166,28.6956,28.7096,66900.0
2014-05-07 14:10:00,40.9,40.9,40.87,40.89,128400.0,28.7096,28.7096,28.6885,28.7026,128400.0
2014-05-07 14:15:00,40.9,40.91,40.88,40.89,52100.0,28.7096,28.7166,28.6956,28.7026,52100.0
2014-05-07 14:20:00,40.89,40.9,40.88,40.88,49600.0,28.7026,28.7096,28.6956,28.6956,49600.0
2014-05-07 14:25:00,40.87,40.9,40.87,40.9,115000.0,28.6885,28.7096,28.6885,28.7096,115000.0
2014-05-07 14:30:00,40.9,40.9,40.88,40.88,90700.0,28.7096,28.7096,28.6956,28.6956,90700.0
2014-05-07 14:35:00,40.88,40.9,40.87,40.9,46500.0,28.6956,28.7096,28.6885,28.7096,46500.0
2014-05-07 14:40:00,40.9,40.91,40.89,40.91,30400.0,28.7096,28.7166,28.7026,28.7166,30400.0
2014-05-07 14:45:00,40.91,40.91,40.87,40.88,79100.0,28.7166,28.7166,28.6885,28.6956,79100.0
2014-05-07 14:50:00,40.88,40.89,40.86,40.86,83700.0,28.6956,28.7026,28.6815,28.6815,83700.0
2014-05-07 14:55:00,40.86,40.88,40.86,40.87,58400.0,28.6815,28.6956,28.6815,28.6885,58400.0
2014-05-07 15:00:00,40.87,40.88,40.84,40.85,156800.0,28.6885,28.6956,28.6675,28.6745,156800.0
2014-05-07 15:05:00,40.84,40.86,40.84,40.84,204600.0,28.6675,28.6815,28.6675,28.6675,204600.0
2014-05-07 15:10:00,40.85,40.85,40.84,40.85,60700.0,28.6745,28.6745,28.6675,28.6745,60700.0
2014-05-07 15:15:00,40.85,40.85,40.84,40.85,46400.0,28.6745,28.6745,28.6675,28.6745,46400.0
2014-05-07 15:20:00,40.85,40.89,40.84,40.89,177300.0,28.6745,28.7026,28.6675,28.7026,177300.0
2014-05-07 15:25:00,40.89,40.9,40.87,40.89,164800.0,28.7026,28.7096,28.6885,28.7026,164800.0
2014-05-07 15:30:00,40.89,40.91,40.88,40.91,124800.0,28.7026,28.7166,28.6956,28.7166,124800.0
2014-05-07 15:35:00,40.91,40.92,40.88,40.92,262300.0,28.7166,28.7236,28.6956,28.7236,262300.0
2014-05-07 15:40:00,40.92,40.97,40.92,40.96,279000.0,28.7236,28.7587,28.7236,28.7517,279000.0
2014-05-07 15:45:00,40.95,40.96,40.91,40.91,263300.0,28.7447,28.7517,28.7166,28.7166,263300.0
2014-05-07 15:50:00,40.91,40.93,40.89,40.89,341600.0,28.7166,28.7307,28.7026,28.7026,341600.0
2014-05-07 15:55:00,40.89,40.92,40.88,40.91,526400.0,28.7026,28.7236,28.6956,28.7166,526400.0
2014-05-08 09:30:00,40.81,40.96,40.81,40.93,309900.0,28.6464,28.7517,28.6464,28.7307,309900.0
2014-05-08 09:35:00,40.93,40.95,40.86,40.89,129400.0,28.7307,28.7447,28.6815,28.7026,129400.0
2014-05-08 09:40:00,40.88,40.95,40.87,40.94,173400.0,28.6956,28.7447,28.6885,28.7377,173400.0
2014-05-08 09:45:00,40.95,40.96,40.88,40.89,142800.0,28.7447,28.7517,28.6956,28.7026,142800.0
2014-05-08 09:50:00,40.9,40.91,40.87,40.89,102900.0,28.7096,28.7166,28.6885,28.7026,102900.0
2014-05-08 09:55:00,40.9,40.91,40.81,40.81,79100.0,28.7096,28.7166,28.6464,28.6464,79100.0
2014-05-08 10:00:00,40.82,40.83,40.75,40.77,177100.0,28.6535,28.6605,28.6043,28.6184,177100.0
2014-05-08 10:05:00,40.77,40.78,40.76,40.77,130600.0,28.6184,28.6254,28.6113,28.6184,130600.0
2014-05-08 10:10:00,40.77,40.77,40.73,40.73,167400.0,28.6184,28.6184,28.5903,28.5903,167400.0
2014-05-08 10:15:00,40.73,40.73,40.68,40.69,131000.0,28.5903,28.5903,28.5552,28.5622,131000.0
2014-05-08 10:20:00,40.69,40.7,40.65,40.67,155600.0,28.5622,28.5692,28.5341,28.5482,155600.0
2014-05-08 10:25:00,40.66,40.73,40.66,40.73,89400.0,28.5411,28.5903,28.5411,28.5903,89400.0
2014-05-08 10:30:00,40.73,40.75,40.72,40.75,53600.0,28.5903,28.6043,28.5833,28.6043,53600.0
2014-05-08 10:35:00,40.75,40.75,40.73,40.75,49200.0,28.6043,28.6043,28.5903,28.6043,49200.0
2014-05-08 10:40:00,40.73,40.79,40.73,40.78,169800.0,28.5903,28.6324,28.5903,28.6254,169800.0
2014-05-08 10:45:00,40.77,40.82,40.77,40.81,48600.0,28.6184,28.6535,28.6184,28.6464,48600.0
2014-05-08 10:50:00,40.8,40.84,40.8,40.8,134100.0,28.6394,28.6675,28.6394,28.6394,134100.0
2014-05-08 10:55:00,40.8,40.83,40.79,40.8,236600.0,28.6394,28.6605,28.6324,28.6394,236600.0
2014-05-08 11:00:00,40.8,40.8,40.77,40.77,61800.0,28.6394,28.6394,28.6184,28.6184,61800.0
2014-05-08 11:05:00,40.77,40.79,40.77,40.78,38700.0,28.6184,28.6324,28.6184,28.6254,38700.0
2014-05-08 11:10:00,40.78,40.79,40.76,40.78,124100.0,28.6254,28.6324,28.6113,28.6254,124100.0
2014-05-08 11:15:00,40.78,40.79,40.77,40.78,41100.0,28.6254,28.6324,28.6184,28.6254,41100.0
2014-05-08 11:20:00,40.79,40.8,40.77,40.78,101700.0,28.6324,28.6394,28.6184,28.6254,101700.0
2014-05-08 11:25:00,40.78,40.81,40.78,40.79,61700.0,28.6254,28.6464,28.6254,28.6324,61700.0
2014-05-08 11:30:00,40.8,40.84,40.8,40.84,189800.0,28.6394,28.6675,28.6394,28.6675,189800.0
2014-05-08 11:35:00,40.83,40.86,40.83,40.83,55200.0,28.6605,28.6815,28.6605,28.6605,55200.0
2014-05-08 11:40:00,40.83,40.84,40.81,40.82,34100.0,28.6605,28.6675,28.6464,28.6535,34100.0
2014-05-08 11:45:00,40.82,40.83,40.78,40.79,83200.0,28.6535,28.6605,28.6254,28.6324,83200.0
2014-05-08 11:50:00,40.79,40.83,40.79,40.82,71500.0,28.6324,28.6605,28.6324,28.6535,71500.0
2014-05-08 11:55:00,40.82,40.84,40.81,40.82,55100.0,28.6535,28.6675,28.6464,28.6535,55100.0
2014-05-08 12:00:00,40.83,40.84,40.82,40.83,45900.0,28.6605,28.6675,28.6535,28.6605,45900.0
2014-05-08 12:05:00,40.84,40.84,40.83,40.83,16500.0,28.6675,28.6675,28.6605,28.6605,16500.0
2014-05-08 12:10:00,40.83,40.84,40.82,40.83,58900.0,28.6605,28.6675,28.6535,28.6605,58900.0
2014-05-08 12:15:00,40.83,40.87,40.82,40.85,98400.0,28.6605,28.6885,28.6535,28.6745,98400.0
2014-05-08 12:20:00,40.85,40.87,40.85,40.86,21700.0,28.6745,28.6885,28.6745,28.6815,21700.0
2014-05-08 12:25:00,40.87,40.88,40.86,40.87,24100.0,28.6885,28.6956,28.6815,28.6885,24100.0
2014-05-08 12:30:00,40.87,40.88,40.85,40.86,50300.0,28.6885,28.6956,28.6745,28.6815,50300.0
2014-05-08 12:35:00,40.86,40.86,40.85,40.86,14000.0,28.6815,28.6815,28.6745,28.6815,14000.0
2014-05-08 12:40:00,40.86,40.86,40.82,40.82,95200.0,28.6815,28.6815,28.6535,28.6535,95200.0
2014-05-08 12:45:00,40.82,40.83,40.82,40.83,34600.0,28.6535,28.6605,28.6535,28.6605,34600.0
2014-05-08 12:50:00,40.83,40.85,40.83,40.84,52900.0,28.6605,28.6745,28.6605,28.6675,52900.0
2014-05-08 12:55:00,40.84,40.85,40.83,40.83,60900.0,28.6675,28.6745,28.6605,28.6605,60900.0
2014-05-08 13:00:00,40.84,40.84,40.81,40.82,34500.0,28.6675,28.6675,28.6464,28.6535,34500.0
2014-05-08 13:05:00,40.83,40.83,40.81,40.82,118200.0,28.6605,28.6605,28.6464,28.6535,118200.0
2014-05-08 13:10:00,40.81,40.82,40.77,40.78,60200.0,28.6464,28.6535,28.6184,28.6254,60200.0
2014-05-08 13:15:00,40.78,40.8,40.76,40.79,69900.0,28.6254,28.6394,28.6113,28.6324,69900.0
2014-05-08 13:20:00,40.78,40.8,40.77,40.8,93700.0,28.6254,28.6394,28.6184,28.6394,93700.0
2014-05-08 13:25:00,40.79,40.81,40.79,40.8,50800.0,28.6324,28.6464,28.6324,28.6394,50800.0
2014-05-08 13:30:00,40.8,40.82,40.79,40.81,44500.0,28.6394,28.6535,28.6324,28.6464,44500.0
2014-05-08 13:35:00,40.81,40.81,40.78,40.8,53000.0,28.6464,28.6464,28.6254,28.6394,53000.0
2014-05-08 13:40:00,40.8,40.8,40.79,40.8,19100.0,28.6394,28.6394,28.6324,28.6394,19100.0
2014-05-08 13:45:00,40.8,40.81,40.76,40.79,105900.0,28.6394,28.6464,28.6113,28.6324,105900.0
2014-05-08 13:50:00,40.79,40.79,40.77,40.79,40800.0,28.6324,28.6324,28.6184,28.6324,40800.0
2014-05-08 13:55:00,40.78,40.8,40.76,40.8,126700.0,28.6254,28.6394,28.6113,28.6394,126700.0
2014-05-08 14:00:00,40.8,40.8,40.74,40.74,84200.0,28.6394,28.6394,28.5973,28.5973,84200.0
2014-05-08 14:05:00,40.74,40.77,40.74,40.76,45500.0,28.5973,28.6184,28.5973,28.6113,45500.0
2014-05-08 14:10:00,40.76,40.77,40.71,40.74,69000.0,28.6113,28.6184,28.5762,28.5973,69000.0
2014-05-08 14:15:00,40.74,40.77,40.73,40.77,37000.0,28.5973,28.6184,28.5903,28.6184,37000.0
2014-05-08 14:20:00,40.77,40.78,40.75,40.77,45300.0,28.6184,28.6254,28.6043,28.6184,45300.0
2014-05-08 14:25:00,40.77,40.78,40.75,40.77,37100.0,28.6184,28.6254,28.6043,28.6184,37100.0
2014-05-08 14:30:00,40.78,40.78,40.75,40.78,57700.0,28.6254,28.6254,28.6043,28.6254,57700.0
2014-05-08 14:35:00,40.78,40.78,40.72,40.73,44100.0,28.6254,28.6254,28.5833,28.5903,44100.0
2014-05-08 14:40:00,40.73,40.75,40.72,40.73,46000.0,28.5903,28.6043,28.5833,28.5903,46000.0
2014-05-08 14:45:00,40.72,40.73,40.68,40.71,156700.0,28.5833,28.5903,28.5552,28.5762,156700.0
2014-05-08 14:50:00,40.71,40.74,40.71,40.71,42200.0,28.5762,28.5973,28.5762,28.5762,42200.0
2014-05-08 14:55:00,40.71,40.72,40.7,40.7,56900.0,28.5762,28.5833,28.5692,28.5692,56900.0
2014-05-08 15:00:00,40.71,40.71,40.65,40.67,135900.0,28.5762,28.5762,28.5341,28.5482,135900.0
2014-05-08 15:05:00,40.67,40.69,40.66,40.66,102200.0,28.5482,28.5622,28.5411,28.5411,102200.0
2014-05-08 15:10:00,40.66,40.71,40.66,40.71,102800.0,28.5411,28.5762,28.5411,28.5762,102800.0
2014-05-08 15:15:00,40.71,40.72,40.69,40.71,121100.0,28.5762,28.5833,28.5622,28.5762,121100.0
2014-05-08 15:20:00,40.71,40.73,40.69,40.7,103200.0,28.5762,28.5903,28.5622,28.5692,103200.0
2014-05-08 15:25:00,40.69,40.73,40.69,40.71,91900.0,28.5622,28.5903,28.5622,28.5762,91900.0
2014-05-08 15:30:00,40.71,40.74,40.68,40.74,163400.0,28.5762,28.5973,28.5552,28.5973,163400.0
2014-05-08 15:35:00,40.75,40.76,40.7,40.72,145100.0,28.6043,28.6113,28.5692,28.5833,145100.0
2014-05-08 15:40:00,40.71,40.72,40.7,40.72,114500.0,28.5762,28.5833,28.5692,28.5833,114500.0
2014-05-08 15:45:00,40.71,40.72,40.68,40.7,260200.0,28.5762,28.5833,28.5552,28.5692,260200.0
2014-05-08 15:50:00,40.7,40.73,40.68,40.72,259200.0,28.5692,28.5903,28.5552,28.5833,259200.0
2014-05-08 15:55:00,40.72,40.73,40.7,40.72,429300.0,28.5833,28.5903,28.5692,28.5833,429300.0
2014-05-09 09:30:00,40.78,40.87,40.78,40.85,362500.0,28.6254,28.6885,28.6254,28.6745,362500.0
2014-05-09 09:35:00,40.85,40.85,40.71,40.78,227400.0,28.6745,28.6745,28.5762,28.6254,227400.0
2014-05-09 09:40:00,40.79,40.84,40.78,40.81,162800.0,28.6324,28.6675,28.6254,28.6464,162800.0
2014-05-09 09:45:00,40.82,40.83,40.77,40.79,138400.0,28.6535,28.6605,28.6184,28.6324,138400.0
2014-05-09 09:50:00,40.79,40.81,40.76,40.78,120600.0,28.6324,28.6464,28.6113,28.6254,120600.0
2014-05-09 09:55:00,40.79,40.79,40.74,40.76,122600.0,28.6324,28.6324,28.5973,28.6113,122600.0
2014-05-09 10:00:00,40.76,40.77,40.74,40.75,134300.0,28.6113,28.6184,28.5973,28.6043,134300.0
2014-05-09 10:05:00,40.74,40.77,40.72,40.75,114100.0,28.5973,28.6184,28.5833,28.6043,114100.0
2014-05-09 10:10:00,40.75,40.77,40.74,40.76,46600.0,28.6043,28.6184,28.5973,28.6113,46600.0
2014-05-09 10:15:00,40.75,40.78,40.75,40.78,80000.0,28.6043,28.6254,28.6043,28.6254,80000.0
2014-05-09 10:20:00,40.77,40.81,40.77,40.8,88600.0,28.6184,28.6464,28.6184,28.6394,88600.0
2014-05-09 10:25:00,40.8,40.82,40.78,40.8,49900.0,28.6394,28.6535,28.6254,28.6394,49900.0
2014-05-09 10:30:00,40.81,40.82,40.78,40.82,68900.0,28.6464,28.6535,28.6254,28.6535,68900.0
2014-05-09 10:35:00,40.81,40.82,40.76,40.76,92100.0,28.6464,28.6535,28.6113,28.6113,92100.0
2014-05-09 10:40:00,40.77,40.8,40.76,40.79,69900.0,28.6184,28.6394,28.6113,28.6324,69900.0
2014-05-09 10:45:00,40.8,40.8,40.78,40.79,28400.0,28.6394,28.6394,28.6254,28.6324,28400.0
2014-05-09 10:50:00,40.8,40.83,40.8,40.82,52600.0,28.6394,28.6605,28.6394,28.6535,52600.0
2014-05-09 10:55:00,40.81,40.87,40.81,40.86,92000.0,28.6464,28.6885,28.6464,28.6815,92000.0
2014-05-09 11:00:00,40.86,40.87,40.85,40.85,49000.0,28.6815,28.6885,28.6745,28.6745,49000.0
2014-05-09 11:05:00,40.85,40.88,40.85,40.87,71100.0,28.6745,28.6956,28.6745,28.6885,71100.0
2014-05-09 11:10:00,40.87,40.9,40.87,40.87,112700.0,28.6885,28.7096,28.6885,28.6885,112700.0
2014-05-09 11:15:00,40.88,40.9,40.86,40.89,114400.0,28.6956,28.7096,28.6815,28.7026,114400.0
2014-05-09 11:20:00,40.89,40.9,40.88,40.89,80100.0,28.7026,28.7096,28.6956,28.7026,80100.0
2014-05-09 11:25:00,40.89,40.95,40.88,40.95,263800.0,28.7026,28.7447,28.6956,28.7447,263800.0
2014-05-09 11:30:00,40.95,40.95,40.89,40.89,137600.0,28.7447,28.7447,28.7026,28.7026,137600.0
2014-05-09 11:35:00,40.89,40.9,40.87,40.87,59900.0,28.7026,28.7096,28.6885,28.6885,59900.0
2014-05-09 11:40:00,40.87,40.88,40.86,40.87,45900.0,28.6885,28.6956,28.6815,28.6885,45900.0
2014-05-09 11:45:00,40.87,40.89,40.85,40.87,95600.0,28.6885,28.7026,28.6745,28.6885,95600.0
2014-05-09 11:50:00,40.86,40.87,40.85,40.85,45600.0,28.6815,28.6885,28.6745,28.6745,45600.0
2014-05-09 11:55:00,40.86,40.86,40.83,40.84,56900.0,28.6815,28.6815,28.6605,28.6675,56900.0
2014-05-09 12:00:00,40.84,40.85,40.82,40.84,99000.0,28.6675,28.6745,28.6535,28.6675,99000.0
2014-05-09 12:05:00,40.83,40.85,40.83,40.85,40100.0,28.6605,28.6745,28.6605,28.6745,40100.0
2014-05-09 12:10:00,40.85,40.87,40.84,40.86,57000.0,28.6745,28.6885,28.6675,28.6815,57000.0
2014-05-09 12:15:00,40.87,40.88,40.86,40.88,72800.0,28.6885,28.6956,28.6815,28.6956,72800.0
2014-05-09 12:20:00,40.88,40.9,40.87,40.9,55100.0,28.6956,28.7096,28.6885,28.7096,55100.0
2014-05-09 12:25:00,40.89,40.9,40.88,40.88,16000.0,28.7026,28.7096,28.6956,28.6956,16000.0
2014-05-09 12:30:00,40.88,40.89,40.85,40.85,34400.0,28.6956,28.7026,28.6745,28.6745,34400.0
2014-05-09 12:35:00,40.86,40.88,40.85,40.87,108000.0,28.6815,28.6956,28.6745,28.6885,108000.0
2014-05-09 12:40:00,40.87,40.88,40.86,40.88,135900.0,28.6885,28.6956,28.6815,28.6956,135900.0
2014-05-09 12:45:00,40.88,40.89,40.87,40.88,81000.0,28.6956,28.7026,28.6885,28.6956,81000.0
2014-05-09 12:50:00,40.87,40.89,40.86,40.86,136000.0,28.6885,28.7026,28.6815,28.6815,136000.0
2014-05-09 12:55:00,40.86,40.86,40.84,40.86,60100.0,28.6815,28.6815,28.6675,28.6815,60100.0
2014-05-09 13:00:00,40.85,40.86,40.85,40.85,35700.0,28.6745,28.6815,28.6745,28.6745,35700.0
2014-05-09 13:05:00,40.86,40.86,40.84,40.84,43900.0,28.6815,28.6815,28.6675,28.6675,43900.0
2014-05-09 13:10:00,40.84,40.85,40.83,40.83,70200.0,28.6675,28.6745,28.6605,28.6605,70200.0
2014-05-09 13:15:00,40.83,40.84,40.82,40.82,45100.0,28.6605,28.6675,28.6535,28.6535,45100.0
2014-05-09 13:20:00,40.83,40.84,40.82,40.84,129900.0,28.6605,28.6675,28.6535,28.6675,129900.0
2014-05-09 13:25:00,40.84,40.84,40.81,40.81,35500.0,28.6675,28.6675,28.6464,28.6464,35500.0
2014-05-09 13:30:00,40.82,40.82,40.79,40.8,101000.0,28.6535,28.6535,28.6324,28.6394,101000.0
2014-05-09 13:35:00,40.8,40.81,40.78,40.8,69200.0,28.6394,28.6464,28.6254,28.6394,69200.0
2014-05-09 13:40:00,40.81,40.81,40.79,40.79,44400.0,28.6464,28.6464,28.6324,28.6324,44400.0
2014-05-09 13:45:00,40.8,40.8,40.79,40.8,13900.0,28.6394,28.6394,28.6324,28.6394,13900.0
2014-05-09 13:50:00,40.8,40.81,40.79,40.8,78600.0,28.6394,28.6464,28.6324,28.6394,78600.0
2014-05-09 13:55:00,40.8,40.81,40.77,40.77,109200.0,28.6394,28.6464,28.6184,28.6184,109200.0
2014-05-09 14:00:00,40.78,40.78,40.75,40.76,136400.0,28.6254,28.6254,28.6043,28.6113,136400.0
2014-05-09 14:05:00,40.77,40.78,40.76,40.77,45000.0,28.6184,28.6254,28.6113,28.6184,45000.0
2014-05-09 14:10:00,40.77,40.79,40.77,40.78,23700.0,28.6184,28.6324,28.6184,28.6254,23700.0
2014-05-09 14:15:00,40.78,40.79,40.74,40.79,98100.0,28.6254,28.6324,28.5973,28.6324,98100.0
2014-05-09 14:20:00,40.79,40.79,40.77,40.77,20400.0,28.6324,28.6324,28.6184,28.6184,20400.0
2014-05-09 14:25:00,40.77,40.79,40.77,40.77,69600.0,28.6184,28.6324,28.6184,28.6184,69600.0
2014-05-09 14:30:00,40.78,40.82,40.78,40.81,37300.0,28.6254,28.6535,28.6254,28.6464,37300.0
2014-05-09 14:35:00,40.8,40.82,40.79,40.82,50200.0,28.6394,28.6535,28.6324,28.6535,50200.0
2014-05-09 14:40:00,40.82,40.82,40.79,40.8,58200.0,28.6535,28.6535,28.6324,28.6394,58200.0
2014-05-09 14:45:00,40.8,40.83,40.79,40.82,54900.0,28.6394,28.6605,28.6324,28.6535,54900.0
2014-05-09 14:50:00,40.83,40.84,40.82,40.84,110000.0,28.6605,28.6675,28.6535,28.6675,110000.0
2014-05-09 14:55:00,40.84,40.84,40.83,40.84,38300.0,28.6675,28.6675,28.6605,28.6675,38300.0
2014-05-09 15:00:00,40.84,40.88,40.84,40.84,137600.0,28.6675,28.6956,28.6675,28.6675,137600.0
2014-05-09 15:05:00,40.84,40.86,40.84,40.86,49700.0,28.6675,28.6815,28.6675,28.6815,49700.0
2014-05-09 15:10:00,40.86,40.88,40.85,40.87,60600.0,28.6815,28.6956,28.6745,28.6885,60600.0
2014-05-09 15:15:00,40.86,40.88,40.85,40.86,85600.0,28.6815,28.6956,28.6745,28.6815,85600.0
2014-05-09 15:20:00,40.85,40.87,40.84,40.84,64500.0,28.6745,28.6885,28.6675,28.6675,64500.0
2014-05-09 15:25:00,40.84,40.89,40.84,40.88,83400.0,28.6675,28.7026,28.6675,28.6956,83400.0
2014-05-09 15:30:00,40.88,40.89,40.85,40.86,114600.0,28.6956,28.7026,28.6745,28.6815,114600.0
2014-05-09 15:35:00,40.85,40.86,40.85,40.86,93300.0,28.6745,28.6815,28.6745,28.6815,93300.0
2014-05-09 15:40:00,40.86,40.86,40.83,40.85,207800.0,28.6815,28.6815,28.6605,28.6745,207800.0
2014-05-09 15:45:00,40.86,40.87,40.83,40.83,294900.0,28.6815,28.6885,28.6605,28.6605,294900.0
2014-05-09 15:50:00,40.83,40.85,40.83,40.84,94500.0,28.6605,28.6745,28.6605,28.6675,94500.0
2014-05-09 15:55:00,40.85,40.87,40.84,40.87,463200.0,28.6745,28.6885,28.6675,28.6885,463200.0
2014-05-12 09:30:00,40.88,40.92,40.8,40.89,319000.0,28.6956,28.7236,28.6394,28.7026,319000.0
2014-05-12 09:35:00,40.89,40.93,40.85,40.9,162200.0,28.7026,28.7307,28.6745,28.7096,162200.0
2014-05-12 09:40:00,40.91,40.97,40.91,40.96,164100.0,28.7166,28.7587,28.7166,28.7517,164100.0
2014-05-12 09:45:00,40.96,40.96,40.87,40.9,419700.0,28.7517,28.7517,28.6885,28.7096,419700.0
2014-05-12 09:50:00,40.9,40.91,40.87,40.89,268900.0,28.7096,28.7166,28.6885,28.7026,268900.0
2014-05-12 09:55:00,40.89,40.9,40.83,40.85,265900.0,28.7026,28.7096,28.6605,28.6745,265900.0
2014-05-12 10:00:00,40.85,40.87,40.83,40.87,101200.0,28.6745,28.6885,28.6605,28.6885,101200.0
2014-05-12 10:05:00,40.87,40.87,40.78,40.8,138600.0,28.6885,28.6885,28.6254,28.6394,138600.0
2014-05-12 10:10:00,40.8,40.82,40.74,40.82,178400.0,28.6394,28.6535,28.5973,28.6535,178400.0
2014-05-12 10:15:00,40.82,40.84,40.8,40.84,175600.0,28.6535,28.6675,28.6394,28.6675,175600.0
2014-05-12 10:20:00,40.83,40.84,40.76,40.77,124500.0,28.6605,28.6675,28.6113,28.6184,124500.0
2014-05-12 10:25:00,40.76,40.78,40.74,40.75,122100.0,28.6113,28.6254,28.5973,28.6043,122100.0
2014-05-12 10:30:00,40.75,40.76,40.73,40.75,137100.0,28.6043,28.6113,28.5903,28.6043,137100.0
2014-05-12 10:35:00,40.75,40.76,40.74,40.75,62600.0,28.6043,28.6113,28.5973,28.6043,62600.0
2014-05-12 10:40:00,40.75,40.79,40.75,40.78,78500.0,28.6043,28.6324,28.6043,28.6254,78500.0
2014-05-12 10:45:00,40.79,40.79,40.72,40.73,122900.0,28.6324,28.6324,28.5833,28.5903,122900.0
2014-05-12 10:50:00,40.73,40.75,40.72,40.74,82200.0,28.5903,28.6043,28.5833,28.5973,82200.0
2014-05-12 10:55:00,40.74,40.74,40.71,40.73,47600.0,28.5973,28.5973,28.5762,28.5903,47600.0
2014-05-12 11:00:00,40.72,40.73,40.69,40.72,96700.0,28.5833,28.5903,28.5622,28.5833,96700.0
2014-05-12 11:05:00,40.71,40.73,40.7,40.7,59100.0,28.5762,28.5903,28.5692,28.5692,59100.0
2014-05-12 11:10:00,40.7,40.77,40.7,40.77,127500.0,28.5692,28.6184,28.5692,28.6184,127500.0
2014-05-12 11:15:00,40.77,40.78,40.75,40.75,96100.0,28.6184,28.6254,28.6043,28.6043,96100.0
2014-05-12 11:20:00,40.76,40.76,40.74,40.75,95500.0,28.6113,28.6113,28.5973,28.6043,95500.0
2014-05-12 11:25:00,40.74,40.76,40.74,40.76,40300.0,28.5973,28.6113,28.5973,28.6113,40300.0
2014-05-12 11:30:00,40.76,40.78,40.75,40.76,79900.0,28.6113,28.6254,28.6043,28.6113,79900.0
2014-05-12 11:35:00,40.76,40.78,40.75,40.77,97200.0,28.6113,28.6254,28.6043,28.6184,97200.0
2014-05-12 11:40:00,40.78,40.78,40.77,40.78,24300.0,28.6254,28.6254,28.6184,28.6254,24300.0
2014-05-12 11:45:00,40.77,40.78,40.75,40.77,51600.0,28.6184,28.6254,28.6043,28.6184,51600.0
2014-05-12 11:50:00,40.77,40.79,40.75,40.76,62500.0,28.6184,28.6324,28.6043,28.6113,62500.0
2014-05-12 11:55:00,40.75,40.79,40.75,40.79,42500.0,28.6043,28.6324,28.6043,28.6324,42500.0
2014-05-12 12:00:00,40.78,40.8,40.77,40.79,78400.0,28.6254,28.6394,28.6184,28.6324,78400.0
2014-05-12 12:05:00,40.79,40.81,40.75,40.76,90600.0,28.6324,28.6464,28.6043,28.6113,90600.0
2014-05-12 12:10:00,40.77,40.8,40.76,40.79,69500.0,28.6184,28.6394,28.6113,28.6324,69500.0
2014-05-12 12:15:00,40.79,40.82,40.78,40.81,94500.0,28.6324,28.6535,28.6254,28.6464,94500.0
2014-05-12 12:20:00,40.82,40.84,40.8,40.83,91400.0,28.6535,28.6675,28.6394,28.6605,91400.0
2014-05-12 12:25:00,40.83,40.83,40.79,40.81,54800.0,28.6605,28.6605,28.6324,28.6464,54800.0
2014-05-12 12:30:00,40.81,40.82,40.8,40.8,49500.0,28.6464,28.6535,28.6394,28.6394,49500.0
2014-05-12 12:35:00,40.81,40.81,40.78,40.79,28000.0,28.6464,28.6464,28.6254,28.6324,28000.0
2014-05-12 12:40:00,40.78,40.8,40.78,40.79,30800.0,28.6254,28.6394,28.6254,28.6324,30800.0
2014-05-12 12:45:00,40.8,40.8,40.77,40.78,77900.0,28.6394,28.6394,28.6184,28.6254,77900.0
2014-05-12 12:50:00,40.79,40.8,40.78,40.8,28500.0,28.6324,28.6394,28.6254,28.6394,28500.0
2014-05-12 12:55:00,40.79,40.82,40.79,40.82,48100.0,28.6324,28.6535,28.6324,28.6535,48100.0
2014-05-12 13:00:00,40.82,40.82,40.81,40.82,20200.0,28.6535,28.6535,28.6464,28.6535,20200.0
2014-05-12 13:05:00,40.82,40.82,40.81,40.82,21500.0,28.6535,28.6535,28.6464,28.6535,21500.0
2014-05-12 13:10:00,40.82,40.82,40.8,40.81,79000.0,28.6535,28.6535,28.6394,28.6464,79000.0
2014-05-12 13:15:00,40.81,40.83,40.8,40.82,79600.0,28.6464,28.6605,28.6394,28.6535,79600.0
2014-05-12 13:20:00,40.82,40.83,40.81,40.83,41400.0,28.6535,28.6605,28.6464,28.6605,41400.0
2014-05-12 13:25:00,40.83,40.84,40.82,40.83,48900.0,28.6605,28.6675,28.6535,28.6605,48900.0
2014-05-12 13:30:00,40.83,40.84,40.82,40.84,25400.0,28.6605,28.6675,28.6535,28.6675,25400.0
2014-05-12 13:35:00,40.84,40.84,40.79,40.82,51900.0,28.6675,28.6675,28.6324,28.6535,51900.0
2014-05-12 13:40:00,40.82,40.82,40.78,40.78,51200.0,28.6535,28.6535,28.6254,28.6254,51200.0
2014-05-12 13:45:00,40.78,40.8,40.78,40.79,57600.0,28.6254,28.6394,28.6254,28.6324,57600.0
2014-05-12 13:50:00,40.8,40.83,40.78,40.81,103500.0,28.6394,28.6605,28.6254,28.6464,103500.0
2014-05-12 13:55:00,40.81,40.82,40.8,40.82,24400.0,28.6464,28.6535,28.6394,28.6535,24400.0
2014-05-12 14:00:00,40.82,40.83,40.81,40.83,41500.0,28.6535,28.6605,28.6464,28.6605,41500.0
2014-05-12 14:05:00,40.82,40.84,40.82,40.84,34400.0,28.6535,28.6675,28.6535,28.6675,34400.0
2014-05-12 14:10:00,40.84,40.84,40.82,40.82,88200.0,28.6675,28.6675,28.6535,28.6535,88200.0
2014-05-12 14:15:00,40.81,40.82,40.81,40.81,37700.0,28.6464,28.6535,28.6464,28.6464,37700.0
2014-05-12 14:20:00,40.82,40.83,40.81,40.83,63400.0,28.6535,28.6605,28.6464,28.6605,63400.0
2014-05-12 14:25:00,40.83,40.83,40.81,40.81,80700.0,28.6605,28.6605,28.6464,28.6464,80700.0
2014-05-12 14:30:00,40.81,40.82,40.8,40.81,50800.0,28.6464,28.6535,28.6394,28.6464,50800.0
2014-05-12 14:35:00,40.81,40.82,40.8,40.82,42900.0,28.6464,28.6535,28.6394,28.6535,42900.0
2014-05-12 14:40:00,40.81,40.83,40.81,40.83,38000.0,28.6464,28.6605,28.6464,28.6605,38000.0
2014-05-12 14:45:00,40.83,40.83,40.82,40.83,69600.0,28.6605,28.6605,28.6535,28.6605,69600.0
2014-05-12 14:50:00,40.82,40.83,40.81,40.82,97400.0,28.6535,28.6605,28.6464,28.6535,97400.0
2014-05-12 14:55:00,40.83,40.84,40.82,40.82,101200.0,28.6605,28.6675,28.6535,28.6535,101200.0
2014-05-12 15:00:00,40.82,40.83,40.8,40.81,65700.0,28.6535,28.6605,28.6394,28.6464,65700.0
2014-05-12 15:05:00,40.81,40.81,40.79,40.79,58600.0,28.6464,28.6464,28.6324,28.6324,58600.0
2014-05-12 15:10:00,40.79,40.82,40.79,40.81,165000.0,28.6324,28.6535,28.6324,28.6464,165000.0
2014-05-12 15:15:00,40.81,40.82,40.8,40.8,88800.0,28.6464,28.6535,28.6394,28.6394,88800.0
2014-05-12 15:20:00,40.8,40.81,40.8,40.81,55600.0,28.6394,28.6464,28.6394,28.6464,55600.0
2014-05-12 15:25:00,40.81,40.81,40.8,40.8,49400.0,28.6464,28.6464,28.6394,28.6394,49400.0
2014-05-12 15:30:00,40.8,40.81,40.79,40.81,92700.0,28.6394,28.6464,28.6324,28.6464,92700.0
2014-05-12 15:35:00,40.81,40.83,40.8,40.81,184200.0,28.6464,28.6605,28.6394,28.6464,184200.0
2014-05-12 15:40:00,40.81,40.82,40.81,40.82,106500.0,28.6464,28.6535,28.6464,28.6535,106500.0
2014-05-12 15:45:00,40.82,40.83,40.81,40.83,234100.0,28.6535,28.6605,28.6464,28.6605,234100.0
2014-05-12 15:50:00,40.83,40.83,40.82,40.83,198700.0,28.6605,28.6605,28.6535,28.6605,198700.0
2014-05-12 15:55:00,40.83,40.85,40.82,40.82,475400.0,28.6605,28.6745,28.6535,28.6535,475400.0
2014-05-13 09:30:00,40.83,40.97,40.82,40.93,423700.0,28.6605,28.7587,28.6535,28.7307,423700.0
2014-05-13 09:35:00,40.92,41.1,40.9,41.01,1020600.0,28.7236,28.85,28.7096,28.7868,1020600.0
2014-05-13 09:40:00,41.01,41.13,40.96,41.09,330600.0,28.7868,28.8711,28.7517,28.843,330600.0
2014-05-13 09:45:00,41.09,41.12,41.05,41.08,159000.0,28.843,28.864,28.8149,28.836,159000.0
2014-05-13 09:50:00,41.08,41.13,41.07,41.13,98000.0,28.836,28.8711,28.8289,28.8711,98000.0
2014-05-13 09:55:00,41.13,41.14,41.1,41.13,95900.0,28.8711,28.8781,28.85,28.8711,95900.0
2014-05-13 10:00:00,41.13,41.14,41.1,41.12,78100.0,28.8711,28.8781,28.85,28.864,78100.0
2014-05-13 10:05:00,41.13,41.15,41.12,41.15,201000.0,28.8711,28.8851,28.864,28.8851,201000.0
2014-05-13 10:10:00,41.15,41.15,41.13,41.14,103700.0,28.8851,28.8851,28.8711,28.8781,103700.0
2014-05-13 10:15:00,41.15,41.19,41.11,41.17,492700.0,28.8851,28.9132,28.857,28.8991,492700.0
2014-05-13 10:20:00,41.16,41.2,41.15,41.19,155900.0,28.8921,28.9202,28.8851,28.9132,155900.0
2014-05-13 10:25:00,41.19,41.22,41.18,41.21,265100.0,28.9132,28.9342,28.9062,28.9272,265100.0
2014-05-13 10:30:00,41.21,41.22,41.19,41.2,67200.0,28.9272,28.9342,28.9132,28.9202,67200.0
2014-05-13 10:35:00,41.2,41.2,41.18,41.19,78400.0,28.9202,28.9202,28.9062,28.9132,78400.0
2014-05-13 10:40:00,41.19,41.2,41.17,41.17,170600.0,28.9132,28.9202,28.8991,28.8991,170600.0
2014-05-13 10:45:00,41.17,41.18,41.14,41.16,144500.0,28.8991,28.9062,28.8781,28.8921,144500.0
2014-05-13 10:50:00,41.16,41.19,41.14,41.19,415300.0,28.8921,28.9132,28.8781,28.9132,415300.0
2014-05-13 10:55:00,41.19,41.19,41.14,41.14,58900.0,28.9132,28.9132,28.8781,28.8781,58900.0
2014-05-13 11:00:00,41.14,41.16,41.14,41.16,80100.0,28.8781,28.8921,28.8781,28.8921,80100.0
2014-05-13 11:05:00,41.16,41.17,41.13,41.16,63300.0,28.8921,28.8991,28.8711,28.8921,63300.0
2014-05-13 11:10:00,41.16,41.18,41.12,41.17,174200.0,28.8921,28.9062,28.864,28.8991,174200.0
2014-05-13 11:15:00,41.18,41.19,41.16,41.19,119200.0,28.9062,28.9132,28.8921,28.9132,119200.0
2014-05-13 11:20:00,41.19,41.2,41.17,41.19,77500.0,28.9132,28.9202,28.8991,28.9132,77500.0
2014-05-13 11:25:00,41.19,41.2,41.18,41.18,38600.0,28.9132,28.9202,28.9062,28.9062,38600.0
2014-05-13 11:30:00,41.18,41.19,41.16,41.18,104600.0,28.9062,28.9132,28.8921,28.9062,104600.0
2014-05-13 11:35:00,41.18,41.19,41.16,41.18,170100.0,28.9062,28.9132,28.8921,28.9062,170100.0
2014-05-13 11:40:00,41.18,41.2,41.15,41.17,145600.0,28.9062,28.9202,28.8851,28.8991,145600.0
2014-05-13 11:45:00,41.18,41.2,41.17,41.19,97100.0,28.9062,28.9202,28.8991,28.9132,97100.0
2014-05-13 11:50:00,41.18,41.19,41.17,41.18,62000.0,28.9062,28.9132,28.8991,28.9062,62000.0
2014-05-13 11:55:00,41.17,41.18,41.16,41.16,83400.0,28.8991,28.9062,28.8921,28.8921,83400.0
2014-05-13 12:00:00,41.16,41.19,41.15,41.19,77900.0,28.8921,28.9132,28.8851,28.9132,77900.0
2014-05-13 12:05:00,41.19,41.19,41.18,41.19,41000.0,28.9132,28.9132,28.9062,28.9132,41000.0
2014-05-13 12:10:00,41.18,41.19,41.18,41.19,46200.0,28.9062,28.9132,28.9062,28.9132,46200.0
2014-05-13 12:15:00,41.18,41.19,41.18,41.19,35000.0,28.9062,28.9132,28.9062,28.9132,35000.0
2014-05-13 12:20:00,41.18,41.19,41.15,41.15,82100.0,28.9062,28.9132,28.8851,28.8851,82100.0
2014-05-13 12:25:00,41.16,41.17,41.14,41.14,105600.0,28.8921,28.8991,28.8781,28.8781,105600.0
2014-05-13 12:30:00,41.14,41.18,41.13,41.17,70200.0,28.8781,28.9062,28.8711,28.8991,70200.0
2014-05-13 12:35:00,41.17,41.19,41.17,41.19,45000.0,28.8991,28.9132,28.8991,28.9132,45000.0
2014-05-13 12:40:00,41.18,41.19,41.15,41.15,69900.0,28.9062,28.9132,28.8851,28.8851,69900.0
2014-05-13 12:45:00,41.15,41.17,41.15,41.17,50300.0,28.8851,28.8991,28.8851,28.8991,50300.0
2014-05-13 12:50:00,41.16,41.17,41.16,41.17,32500.0,28.8921,28.8991,28.8921,28.8991,32500.0
2014-05-13 12:55:00,41.17,41.17,41.15,41.16,57900.0,28.8991,28.8991,28.8851,28.8921,57900.0
2014-05-13 13:00:00,41.15,41.16,41.14,41.14,37800.0,28.8851,28.8921,28.8781,28.8781,37800.0
2014-05-13 13:05:00,41.14,41.15,41.13,41.14,48600.0,28.8781,28.8851,28.8711,28.8781,48600.0
2014-05-13 13:10:00,41.14,41.14,41.13,41.13,31900.0,28.8781,28.8781,28.8711,28.8711,31900.0
2014-05-13 13:15:00,41.14,41.16,41.13,41.16,69800.0,28.8781,28.8921,28.8711,28.8921,69800.0
2014-05-13 13:20:00,41.16,41.16,41.14,41.14,81900.0,28.8921,28.8921,28.8781,28.8781,81900.0
2014-05-13 13:25:00,41.14,41.15,41.12,41.12,47800.0,28.8781,28.8851,28.864,28.864,47800.0
2014-05-13 13:30:00,41.13,41.14,41.12,41.14,57600.0,28.8711,28.8781,28.864,28.8781,57600.0
2014-05-13 13:35:00,41.14,41.14,41.12,41.12,90200.0,28.8781,28.8781,28.864,28.864,90200.0
2014-05-13 13:40:00,41.12,41.13,41.12,41.13,59900.0,28.864,28.8711,28.864,28.8711,59900.0
2014-05-13 13:45:00,41.12,41.13,41.12,41.13,61000.0,28.864,28.8711,28.864,28.8711,61000.0
2014-05-13 13:50:00,41.13,41.15,41.12,41.15,70100.0,28.8711,28.8851,28.864,28.8851,70100.0
2014-05-13 13:55:00,41.15,41.16,41.14,41.14,119600.0,28.8851,28.8921,28.8781,28.8781,119600.0
2014-05-13 14:00:00,41.15,41.16,41.14,41.16,31000.0,28.8851,28.8921,28.8781,28.8921,31000.0
2014-05-13 14:05:00,41.16,41.17,41.15,41.16,55300.0,28.8921,28.8991,28.8851,28.8921,55300.0
2014-05-13 14:10:00,41.16,41.16,41.15,41.16,20300.0,28.8921,28.8921,28.8851,28.8921,20300.0
2014-05-13 14:15:00,41.16,41.16,41.15,41.16,20100.0,28.8921,28.8921,28.8851,28.8921,20100.0
2014-05-13 14:20:00,41.15,41.16,41.15,41.16,98900.0,28.8851,28.8921,28.8851,28.8921,98900.0
2014-05-13 14:25:00,41.16,41.16,41.1,41.11,129100.0,28.8921,28.8921,28.85,28.857,129100.0
2014-05-13 14:30:00,41.1,41.11,41.09,41.11,98200.0,28.85,28.857,28.843,28.857,98200.0
2014-05-13 14:35:00,41.1,41.11,41.09,41.1,55800.0,28.85,28.857,28.843,28.85,55800.0
2014-05-13 14:40:00,41.1,41.11,41.09,41.1,60700.0,28.85,28.857,28.843,28.85,60700.0
2014-05-13 14:45:00,41.09,41.1,41.09,41.09,36800.0,28.843,28.85,28.843,28.843,36800.0
2014-05-13 14:50:00,41.1,41.1,41.08,41.09,60000.0,28.85,28.85,28.836,28.843,60000.0
2014-05-13 14:55:00,41.09,41.1,41.09,41.09,14300.0,28.843,28.85,28.843,28.843,14300.0
2014-05-13 15:00:00,41.1,41.1,41.09,41.1,55100.0,28.85,28.85,28.843,28.85,55100.0
2014-05-13 15:05:00,41.1,41.1,41.09,41.09,111300.0,28.85,28.85,28.843,28.843,111300.0
2014-05-13 15:10:00,41.09,41.12,41.08,41.12,146700.0,28.843,28.864,28.836,28.864,146700.0
2014-05-13 15:15:00,41.12,41.12,41.09,41.12,91200.0,28.864,28.864,28.843,28.864,91200.0
2014-05-13 15:20:00,41.12,41.12,41.11,41.12,42600.0,28.864,28.864,28.857,28.864,42600.0
2014-05-13 15:25:00,41.11,41.14,41.11,41.12,158300.0,28.857,28.8781,28.857,28.864,158300.0
2014-05-13 15:30:00,41.12,41.15,41.1,41.11,154800.0,28.864,28.8851,28.85,28.857,154800.0
2014-05-13 15:35:00,41.11,41.12,41.09,41.11,120700.0,28.857,28.864,28.843,28.857,120700.0
2014-05-13 15:40:00,41.12,41.13,41.11,41.11,127300.0,28.864,28.8711,28.857,28.857,127300.0
2014-05-13 15:45:00,41.12,41.12,41.08,41.09,344100.0,28.864,28.864,28.836,28.843,344100.0
2014-05-13 15:50:00,41.09,41.11,41.06,41.1,820700.0,28.843,28.857,28.8219,28.85,820700.0
2014-05-13 15:55:00,41.1,41.12,41.08,41.1,463900.0,28.85,28.864,28.836,28.85,463900.0
2014-05-14 09:30:00,41.02,41.14,41.0,41.08,502200.0,28.7938,28.8781,28.7798,28.836,502200.0
2014-05-14 09:35:00,41.08,41.12,41.05,41.1,172400.0,28.836,28.864,28.8149,28.85,172400.0
2014-05-14 09:40:00,41.11,41.14,41.04,41.05,130900.0,28.857,28.8781,28.8079,28.8149,130900.0
2014-05-14 09:45:00,41.04,41.09,41.03,41.07,116100.0,28.8079,28.843,28.8009,28.8289,116100.0
2014-05-14 09:50:00,41.08,41.09,41.06,41.08,76800.0,28.836,28.843,28.8219,28.836,76800.0
2014-05-14 09:55:00,41.08,41.08,41.03,41.05,139500.0,28.836,28.836,28.8009,28.8149,139500.0
2014-05-14 10:00:00,41.05,41.08,41.05,41.06,125800.0,28.8149,28.836,28.8149,28.8219,125800.0
2014-05-14 10:05:00,41.06,41.07,41.03,41.05,128000.0,28.8219,28.8289,28.8009,28.8149,128000.0
2014-05-14 10:10:00,41.04,41.07,41.04,41.06,81600.0,28.8079,28.8289,28.8079,28.8219,81600.0
2014-05-14 10:15:00,41.06,41.08,41.04,41.08,94300.0,28.8219,28.836,28.8079,28.836,94300.0
2014-05-14 10:20:00,41.08,41.11,41.07,41.1,72300.0,28.836,28.857,28.8289,28.85,72300.0
2014-05-14 10:25:00,41.1,41.1,41.08,41.09,70600.0,28.85,28.85,28.836,28.843,70600.0
2014-05-14 10:30:00,41.09,41.11,41.06,41.07,108200.0,28.843,28.857,28.8219,28.8289,108200.0
2014-05-14 10:35:00,41.07,41.08,41.06,41.07,98400.0,28.8289,28.836,28.8219,28.8289,98400.0
2014-05-14 10:40:00,41.07,41.12,41.07,41.1,61900.0,28.8289,28.864,28.8289,28.85,61900.0
2014-05-14 10:45:00,41.1,41.14,41.08,41.13,121000.0,28.85,28.8781,28.836,28.8711,121000.0
2014-05-14 10:50:00,41.14,41.14,41.11,41.12,72300.0,28.8781,28.8781,28.857,28.864,72300.0
2014-05-14 10:55:00,41.12,41.14,41.1,41.13,111100.0,28.864,28.8781,28.85,28.8711,111100.0
2014-05-14 11:00:00,41.13,41.14,41.11,41.11,71600.0,28.8711,28.8781,28.857,28.857,71600.0
2014-05-14 11:05:00,41.11,41.12,41.09,41.1,65300.0,28.857,28.864,28.843,28.85,65300.0
2014-05-14 11:10:00,41.1,41.13,41.1,41.13,98900.0,28.85,28.8711,28.85,28.8711,98900.0
2014-05-14 11:15:00,41.13,41.14,41.12,41.12,24400.0,28.8711,28.8781,28.864,28.864,24400.0
2014-05-14 11:20:00,41.13,41.17,41.12,41.16,112800.0,28.8711,28.8991,28.864,28.8921,112800.0
2014-05-14 11:25:00,41.16,41.17,41.15,41.16,77300.0,28.8921,28.8991,28.8851,28.8921,77300.0
2014-05-14 11:30:00,41.17,41.17,41.14,41.14,32100.0,28.8991,28.8991,28.8781,28.8781,32100.0
2014-05-14 11:35:00,41.14,41.18,41.14,41.16,122300.0,28.8781,28.9062,28.8781,28.8921,122300.0
2014-05-14 11:40:00,41.16,41.17,41.14,41.15,61000.0,28.8921,28.8991,28.8781,28.8851,61000.0
2014-05-14 11:45:00,41.14,41.15,41.13,41.15,84900.0,28.8781,28.8851,28.8711,28.8851,84900.0
2014-05-14 11:50:00,41.15,41.15,41.13,41.13,36200.0,28.8851,28.8851,28.8711,28.8711,36200.0
2014-05-14 11:55:00,41.14,41.15,41.12,41.15,60600.0,28.8781,28.8851,28.864,28.8851,60600.0
2014-05-14 12:00:00,41.15,41.15,41.12,41.13,54400.0,28.8851,28.8851,28.864,28.8711,54400.0
2014-05-14 12:05:00,41.12,41.13,41.11,41.12,66900.0,28.864,28.8711,28.857,28.864,66900.0
2014-05-14 12:10:00,41.12,41.12,41.08,41.09,36400.0,28.864,28.864,28.836,28.843,36400.0
2014-05-14 12:15:00,41.08,41.1,41.08,41.1,44300.0,28.836,28.85,28.836,28.85,44300.0
2014-05-14 12:20:00,41.1,41.1,41.08,41.09,49400.0,28.85,28.85,28.836,28.843,49400.0
2014-05-14 12:25:00,41.1,41.11,41.09,41.11,18900.0,28.85,28.857,28.843,28.857,18900.0
2014-05-14 12:30:00,41.11,41.11,41.08,41.09,49300.0,28.857,28.857,28.836,28.843,49300.0
2014-05-14 12:35:00,41.09,41.09,41.08,41.09,51200.0,28.843,28.843,28.836,28.843,51200.0
2014-05-14 12:40:00,41.09,41.1,41.08,41.08,59700.0,28.843,28.85,28.836,28.836,59700.0
2014-05-14 12:45:00,41.08,41.08,41.06,41.07,49400.0,28.836,28.836,28.8219,28.8289,49400.0
2014-05-14 12:50:00,41.07,41.08,41.06,41.08,48500.0,28.8289,28.836,28.8219,28.836,48500.0
2014-05-14 12:55:00,41.07,41.08,41.06,41.07,31400.0,28.8289,28.836,28.8219,28.8289,31400.0
2014-05-14 13:00:00,41.07,41.08,41.04,41.04,39600.0,28.8289,28.836,28.8079,28.8079,39600.0
2014-05-14 13:05:00,41.04,41.05,41.04,41.05,39700.0,28.8079,28.8149,28.8079,28.8149,39700.0
2014-05-14 13:10:00,41.04,41.05,41.04,41.05,24700.0,28.8079,28.8149,28.8079,28.8149,24700.0
2014-05-14 13:15:00,41.05,41.05,41.04,41.05,36500.0,28.8149,28.8149,28.8079,28.8149,36500.0
2014-05-14 13:20:00,41.05,41.05,41.04,41.05,44100.0,28.8149,28.8149,28.8079,28.8149,44100.0
2014-05-14 13:25:00,41.05,41.05,41.04,41.04,75000.0,28.8149,28.8149,28.8079,28.8079,75000.0
2014-05-14 13:30:00,41.04,41.05,41.04,41.05,38000.0,28.8079,28.8149,28.8079,28.8149,38000.0
2014-05-14 13:35:00,41.05,41.05,41.04,41.04,75300.0,28.8149,28.8149,28.8079,28.8079,75300.0
2014-05-14 13:40:00,41.05,41.05,41.04,41.05,116300.0,28.8149,28.8149,28.8079,28.8149,116300.0
2014-05-14 13:45:00,41.05,41.05,41.03,41.04,88100.0,28.8149,28.8149,28.8009,28.8079,88100.0
2014-05-14 13:50:00,41.04,41.04,41.03,41.03,44000.0,28.8079,28.8079,28.8009,28.8009,44000.0
2014-05-14 13:55:00,41.04,41.04,41.03,41.04,31800.0,28.8079,28.8079,28.8009,28.8079,31800.0
2014-05-14 14:00:00,41.04,41.04,41.03,41.03,61000.0,28.8079,28.8079,28.8009,28.8009,61000.0
2014-05-14 14:05:00,41.03,41.04,41.03,41.04,58700.0,28.8009,28.8079,28.8009,28.8079,58700.0
2014-05-14 14:10:00,41.03,41.04,41.03,41.03,60200.0,28.8009,28.8079,28.8009,28.8009,60200.0
2014-05-14 14:15:00,41.04,41.04,41.03,41.04,52600.0,28.8079,28.8079,28.8009,28.8079,52600.0
2014-05-14 14:20:00,41.04,41.04,41.03,41.04,113500.0,28.8079,28.8079,28.8009,28.8079,113500.0
2014-05-14 14:25:00,41.03,41.04,41.03,41.04,57500.0,28.8009,28.8079,28.8009,28.8079,57500.0
2014-05-14 14:30:00,41.04,41.04,41.0,41.0,203500.0,28.8079,28.8079,28.7798,28.7798,203500.0
2014-05-14 14:35:00,41.01,41.01,40.98,41.0,138800.0,28.7868,28.7868,28.7658,28.7798,138800.0
2014-05-14 14:40:00,41.0,41.0,40.98,40.98,52700.0,28.7798,28.7798,28.7658,28.7658,52700.0
2014-05-14 14:45:00,40.98,40.99,40.96,40.98,113700.0,28.7658,28.7728,28.7517,28.7658,113700.0
2014-05-14 14:50:00,40.98,40.98,40.95,40.95,111800.0,28.7658,28.7658,28.7447,28.7447,111800.0
2014-05-14 14:55:00,40.96,41.0,40.95,40.99,86200.0,28.7517,28.7798,28.7447,28.7728,86200.0
2014-05-14 15:00:00,40.98,41.0,40.97,40.98,125500.0,28.7658,28.7798,28.7587,28.7658,125500.0
2014-05-14 15:05:00,40.99,40.99,40.95,40.96,197800.0,28.7728,28.7728,28.7447,28.7517,197800.0
2014-05-14 15:10:00,40.96,40.96,40.95,40.96,45500.0,28.7517,28.7517,28.7447,28.7517,45500.0
2014-05-14 15:15:00,40.96,40.96,40.91,40.93,232100.0,28.7517,28.7517,28.7166,28.7307,232100.0
2014-05-14 15:20:00,40.93,40.93,40.9,40.91,117500.0,28.7307,28.7307,28.7096,28.7166,117500.0
2014-05-14 15:25:00,40.91,40.91,40.89,40.89,93200.0,28.7166,28.7166,28.7026,28.7026,93200.0
2014-05-14 15:30:00,40.89,40.89,40.85,40.88,274500.0,28.7026,28.7026,28.6745,28.6956,274500.0
2014-05-14 15:35:00,40.88,40.88,40.87,40.88,105100.0,28.6956,28.6956,28.6885,28.6956,105100.0
2014-05-14 15:40:00,40.88,40.9,40.86,40.87,318300.0,28.6956,28.7096,28.6815,28.6885,318300.0
2014-05-14 15:45:00,40.87,40.88,40.83,40.85,658200.0,28.6885,28.6956,28.6605,28.6745,658200.0
2014-05-14 15:50:00,40.85,40.88,40.83,40.88,441100.0,28.6745,28.6956,28.6605,28.6956,441100.0
2014-05-14 15:55:00,40.88,40.9,40.86,40.88,757700.0,28.6956,28.7096,28.6815,28.6956,757700.0
2014-05-15 09:30:00,40.62,40.8,40.62,40.78,374400.0,28.5131,28.6394,28.5131,28.6254,374400.0
2014-05-15 09:35:00,40.78,40.88,40.78,40.88,109400.0,28.6254,28.6956,28.6254,28.6956,109400.0
2014-05-15 09:40:00,40.87,40.88,40.74,40.74,150400.0,28.6885,28.6956,28.5973,28.5973,150400.0
2014-05-15 09:45:00,40.75,40.82,40.73,40.82,84700.0,28.6043,28.6535,28.5903,28.6535,84700.0
2014-05-15 09:50:00,40.81,40.85,40.8,40.84,129000.0,28.6464,28.6745,28.6394,28.6675,129000.0
2014-05-15 09:55:00,40.84,40.93,40.82,40.9,122500.0,28.6675,28.7307,28.6535,28.7096,122500.0
2014-05-15 10:00:00,40.88,40.9,40.84,40.86,160800.0,28.6956,28.7096,28.6675,28.6815,160800.0
2014-05-15 10:05:00,40.86,40.91,40.86,40.86,114400.0,28.6815,28.7166,28.6815,28.6815,114400.0
2014-05-15 10:10:00,40.86,40.86,40.83,40.86,88800.0,28.6815,28.6815,28.6605,28.6815,88800.0
2014-05-15 10:15:00,40.86,40.91,40.85,40.89,109300.0,28.6815,28.7166,28.6745,28.7026,109300.0
2014-05-15 10:20:00,40.89,40.91,40.89,40.89,53100.0,28.7026,28.7166,28.7026,28.7026,53100.0
2014-05-15 10:25:00,40.89,40.9,40.87,40.89,118800.0,28.7026,28.7096,28.6885,28.7026,118800.0
2014-05-15 10:30:00,40.88,40.9,40.88,40.9,56400.0,28.6956,28.7096,28.6956,28.7096,56400.0
2014-05-15 10:35:00,40.9,40.91,40.88,40.88,71700.0,28.7096,28.7166,28.6956,28.6956,71700.0
2014-05-15 10:40:00,40.88,40.91,40.88,40.91,85900.0,28.6956,28.7166,28.6956,28.7166,85900.0
2014-05-15 10:45:00,40.92,40.93,40.91,40.92,58700.0,28.7236,28.7307,28.7166,28.7236,58700.0
2014-05-15 10:50:00,40.92,40.93,40.91,40.91,58500.0,28.7236,28.7307,28.7166,28.7166,58500.0
2014-05-15 10:55:00,40.91,40.92,40.89,40.9,50400.0,28.7166,28.7236,28.7026,28.7096,50400.0
2014-05-15 11:00:00,40.9,40.96,40.89,40.95,178900.0,28.7096,28.7517,28.7026,28.7447,178900.0
2014-05-15 11:05:00,40.96,40.96,40.9,40.91,156900.0,28.7517,28.7517,28.7096,28.7166,156900.0
2014-05-15 11:10:00,40.91,40.91,40.87,40.88,190700.0,28.7166,28.7166,28.6885,28.6956,190700.0
2014-05-15 11:15:00,40.88,40.88,40.85,40.88,140700.0,28.6956,28.6956,28.6745,28.6956,140700.0
2014-05-15 11:20:00,40.88,40.89,40.86,40.87,128100.0,28.6956,28.7026,28.6815,28.6885,128100.0
2014-05-15 11:25:00,40.87,40.89,40.86,40.86,153100.0,28.6885,28.7026,28.6815,28.6815,153100.0
2014-05-15 11:30:00,40.87,40.89,40.86,40.89,71300.0,28.6885,28.7026,28.6815,28.7026,71300.0
2014-05-15 11:35:00,40.89,40.91,40.89,40.91,77300.0,28.7026,28.7166,28.7026,28.7166,77300.0
2014-05-15 11:40:00,40.91,40.92,40.9,40.91,93500.0,28.7166,28.7236,28.7096,28.7166,93500.0
2014-05-15 11:45:00,40.91,40.93,40.91,40.91,151200.0,28.7166,28.7307,28.7166,28.7166,151200.0
2014-05-15 11:50:00,40.91,40.91,40.9,40.9,95200.0,28.7166,28.7166,28.7096,28.7096,95200.0
2014-05-15 11:55:00,40.9,40.9,40.85,40.85,91400.0,28.7096,28.7096,28.6745,28.6745,91400.0
2014-05-15 12:00:00,40.85,40.87,40.83,40.85,58400.0,28.6745,28.6885,28.6605,28.6745,58400.0
2014-05-15 12:05:00,40.85,40.86,40.82,40.82,79600.0,28.6745,28.6815,28.6535,28.6535,79600.0
2014-05-15 12:10:00,40.83,40.83,40.79,40.8,73800.0,28.6605,28.6605,28.6324,28.6394,73800.0
2014-05-15 12:15:00,40.8,40.8,40.79,40.8,46700.0,28.6394,28.6394,28.6324,28.6394,46700.0
2014-05-15 12:20:00,40.79,40.81,40.79,40.8,69200.0,28.6324,28.6464,28.6324,28.6394,69200.0
2014-05-15 12:25:00,40.8,40.81,40.77,40.8,72800.0,28.6394,28.6464,28.6184,28.6394,72800.0
2014-05-15 12:30:00,40.8,40.83,40.79,40.83,65400.0,28.6394,28.6605,28.6324,28.6605,65400.0
2014-05-15 12:35:00,40.83,40.83,40.78,40.78,90700.0,28.6605,28.6605,28.6254,28.6254,90700.0
2014-05-15 12:40:00,40.79,40.79,40.77,40.79,46800.0,28.6324,28.6324,28.6184,28.6324,46800.0
2014-05-15 12:45:00,40.79,40.8,40.78,40.8,69900.0,28.6324,28.6394,28.6254,28.6394,69900.0
2014-05-15 12:50:00,40.79,40.82,40.78,40.8,108300.0,28.6324,28.6535,28.6254,28.6394,108300.0
2014-05-15 12:55:00,40.8,40.83,40.8,40.82,101700.0,28.6394,28.6605,28.6394,28.6535,101700.0
2014-05-15 13:00:00,40.83,40.83,40.78,40.78,81900.0,28.6605,28.6605,28.6254,28.6254,81900.0
2014-05-15 13:05:00,40.77,40.78,40.72,40.74,135500.0,28.6184,28.6254,28.5833,28.5973,135500.0
2014-05-15 13:10:00,40.74,40.75,40.72,40.73,61300.0,28.5973,28.6043,28.5833,28.5903,61300.0
2014-05-15 13:15:00,40.73,40.74,40.71,40.73,94800.0,28.5903,28.5973,28.5762,28.5903,94800.0
2014-05-15 13:20:00,40.73,40.75,40.73,40.73,48900.0,28.5903,28.6043,28.5903,28.5903,48900.0
2014-05-15 13:25:00,40.73,40.74,40.69,40.7,92200.0,28.5903,28.5973,28.5622,28.5692,92200.0
2014-05-15 13:30:00,40.7,40.71,40.68,40.68,90200.0,28.5692,28.5762,28.5552,28.5552,90200.0
2014-05-15 13:35:00,40.68,40.69,40.66,40.68,77200.0,28.5552,28.5622,28.5411,28.5552,77200.0
2014-05-15 13:40:00,40.68,40.69,40.67,40.68,145900.0,28.5552,28.5622,28.5482,28.5552,145900.0
2014-05-15 13:45:00,40.67,40.68,40.65,40.65,88100.0,28.5482,28.5552,28.5341,28.5341,88100.0
2014-05-15 13:50:00,40.65,40.65,40.64,40.64,94600.0,28.5341,28.5341,28.5271,28.5271,94600.0
2014-05-15 13:55:00,40.65,40.66,40.64,40.66,71900.0,28.5341,28.5411,28.5271,28.5411,71900.0
2014-05-15 14:00:00,40.65,40.66,40.65,40.66,82100.0,28.5341,28.5411,28.5341,28.5411,82100.0
2014-05-15 14:05:00,40.65,40.66,40.62,40.62,140000.0,28.5341,28.5411,28.5131,28.5131,140000.0
2014-05-15 14:10:00,40.62,40.63,40.6,40.6,107700.0,28.5131,28.5201,28.499,28.499,107700.0
2014-05-15 14:15:00,40.6,40.61,40.58,40.59,112100.0,28.499,28.506,28.485,28.492,112100.0
2014-05-15 14:20:00,40.59,40.59,40.57,40.58,126400.0,28.492,28.492,28.478,28.485,126400.0
2014-05-15 14:25:00,40.58,40.6,40.57,40.58,122800.0,28.485,28.499,28.478,28.485,122800.0
2014-05-15 14:30:00,40.59,40.59,40.57,40.58,122500.0,28.492,28.492,28.478,28.485,122500.0
2014-05-15 14:35:00,40.58,40.6,40.57,40.6,99800.0,28.485,28.499,28.478,28.499,99800.0
2014-05-15 14:40:00,40.6,40.6,40.57,40.57,207600.0,28.499,28.499,28.478,28.478,207600.0
2014-05-15 14:45:00,40.57,40.64,40.57,40.62,333800.0,28.478,28.5271,28.478,28.5131,333800.0
2014-05-15 14:50:00,40.62,40.63,40.58,40.59,136100.0,28.5131,28.5201,28.485,28.492,136100.0
2014-05-15 14:55:00,40.59,40.6,40.56,40.57,133400.0,28.492,28.499,28.4709,28.478,133400.0
2014-05-15 15:00:00,40.57,40.58,40.55,40.58,173200.0,28.478,28.485,28.4639,28.485,173200.0
2014-05-15 15:05:00,40.58,40.58,40.55,40.57,176500.0,28.485,28.485,28.4639,28.478,176500.0
2014-05-15 15:10:00,40.57,40.58,40.55,40.55,150500.0,28.478,28.485,28.4639,28.4639,150500.0
2014-05-15 15:15:00,40.55,40.56,40.52,40.54,195200.0,28.4639,28.4709,28.4429,28.4569,195200.0
2014-05-15 15:20:00,40.53,40.55,40.51,40.52,121300.0,28.4499,28.4639,28.4358,28.4429,121300.0
2014-05-15 15:25:00,40.51,40.52,40.48,40.49,252000.0,28.4358,28.4429,28.4148,28.4218,252000.0
2014-05-15 15:30:00,40.49,40.51,40.47,40.5,317200.0,28.4218,28.4358,28.4078,28.4288,317200.0
2014-05-15 15:35:00,40.5,40.55,40.49,40.51,347300.0,28.4288,28.4639,28.4218,28.4358,347300.0
2014-05-15 15:40:00,40.52,40.53,40.5,40.52,273800.0,28.4429,28.4499,28.4288,28.4429,273800.0
2014-05-15 15:45:00,40.51,40.52,40.48,40.48,322500.0,28.4358,28.4429,28.4148,28.4148,322500.0
2014-05-15 15:50:00,40.48,40.49,40.44,40.47,596400.0,28.4148,28.4218,28.3867,28.4078,596400.0
2014-05-15 15:55:00,40.47,40.51,40.47,40.51,866400.0,28.4078,28.4358,28.4078,28.4358,866400.0
2014-05-16 09:30:00,40.52,40.55,40.45,40.53,1536400.0,28.4429,28.4639,28.3937,28.4499,1536400.0
2014-05-16 09:35:00,40.52,40.56,40.51,40.55,167200.0,28.4429,28.4709,28.4358,28.4639,167200.0
2014-05-16 09:40:00,40.55,40.62,40.51,40.51,394900.0,28.4639,28.5131,28.4358,28.4358,394900.0
2014-05-16 09:45:00,40.52,40.57,40.51,40.55,217200.0,28.4429,28.478,28.4358,28.4639,217200.0
2014-05-16 09:50:00,40.56,40.61,40.55,40.57,104800.0,28.4709,28.506,28.4639,28.478,104800.0
2014-05-16 09:55:00,40.57,40.59,40.51,40.59,161300.0,28.478,28.492,28.4358,28.492,161300.0
2014-05-16 10:00:00,40.59,40.61,40.54,40.54,258300.0,28.492,28.506,28.4569,28.4569,258300.0
2014-05-16 10:05:00,40.54,40.66,40.51,40.65,238700.0,28.4569,28.5411,28.4358,28.5341,238700.0
2014-05-16 10:10:00,40.65,40.66,40.62,40.66,115400.0,28.5341,28.5411,28.5131,28.5411,115400.0
2014-05-16 10:15:00,40.66,40.66,40.63,40.65,193800.0,28.5411,28.5411,28.5201,28.5341,193800.0
2014-05-16 10:20:00,40.64,40.64,40.59,40.61,146700.0,28.5271,28.5271,28.492,28.506,146700.0
2014-05-16 10:25:00,40.61,40.64,40.59,40.62,1119300.0,28.506,28.5271,28.492,28.5131,1119300.0
2014-05-16 10:30:00,40.61,40.68,40.61,40.68,222200.0,28.506,28.5552,28.506,28.5552,222200.0
2014-05-16 10:35:00,40.68,40.72,40.67,40.72,67700.0,28.5552,28.5833,28.5482,28.5833,67700.0
2014-05-16 10:40:00,40.72,40.74,40.7,40.74,116700.0,28.5833,28.5973,28.5692,28.5973,116700.0
2014-05-16 10:45:00,40.74,40.82,40.73,40.81,187900.0,28.5973,28.6535,28.5903,28.6464,187900.0
2014-05-16 10:50:00,40.82,40.84,40.79,40.79,174200.0,28.6535,28.6675,28.6324,28.6324,174200.0
2014-05-16 10:55:00,40.79,40.8,40.75,40.75,100500.0,28.6324,28.6394,28.6043,28.6043,100500.0
2014-05-16 11:00:00,40.75,40.76,40.73,40.75,219900.0,28.6043,28.6113,28.5903,28.6043,219900.0
2014-05-16 11:05:00,40.75,40.76,40.74,40.75,123300.0,28.6043,28.6113,28.5973,28.6043,123300.0
2014-05-16 11:10:00,40.75,40.77,40.73,40.73,124400.0,28.6043,28.6184,28.5903,28.5903,124400.0
2014-05-16 11:15:00,40.73,40.75,40.72,40.73,68600.0,28.5903,28.6043,28.5833,28.5903,68600.0
2014-05-16 11:20:00,40.73,40.74,40.72,40.72,70900.0,28.5903,28.5973,28.5833,28.5833,70900.0
2014-05-16 11:25:00,40.72,40.75,40.72,40.75,65200.0,28.5833,28.6043,28.5833,28.6043,65200.0
2014-05-16 11:30:00,40.75,40.8,40.74,40.79,91900.0,28.6043,28.6394,28.5973,28.6324,91900.0
2014-05-16 11:35:00,40.78,40.8,40.77,40.79,90500.0,28.6254,28.6394,28.6184,28.6324,90500.0
2014-05-16 11:40:00,40.78,40.82,40.77,40.78,88900.0,28.6254,28.6535,28.6184,28.6254,88900.0
2014-05-16 11:45:00,40.78,40.79,40.75,40.77,91800.0,28.6254,28.6324,28.6043,28.6184,91800.0
2014-05-16 11:50:00,40.78,40.82,40.77,40.8,87100.0,28.6254,28.6535,28.6184,28.6394,87100.0
2014-05-16 11:55:00,40.8,40.85,40.8,40.85,40800.0,28.6394,28.6745,28.6394,28.6745,40800.0
2014-05-16 12:00:00,40.84,40.86,40.82,40.83,63900.0,28.6675,28.6815,28.6535,28.6605,63900.0
2014-05-16 12:05:00,40.83,40.84,40.81,40.82,47100.0,28.6605,28.6675,28.6464,28.6535,47100.0
2014-05-16 12:10:00,40.82,40.83,40.81,40.82,42200.0,28.6535,28.6605,28.6464,28.6535,42200.0
2014-05-16 12:15:00,40.82,40.82,40.77,40.77,66800.0,28.6535,28.6535,28.6184,28.6184,66800.0
2014-05-16 12:20:00,40.78,40.79,40.73,40.75,156700.0,28.6254,28.6324,28.5903,28.6043,156700.0
2014-05-16 12:25:00,40.75,40.75,40.73,40.73,30500.0,28.6043,28.6043,28.5903,28.5903,30500.0
2014-05-16 12:30:00,40.73,40.74,40.72,40.72,17900.0,28.5903,28.5973,28.5833,28.5833,17900.0
2014-05-16 12:35:00,40.73,40.74,40.72,40.74,49600.0,28.5903,28.5973,28.5833,28.5973,49600.0
2014-05-16 12:40:00,40.74,40.74,40.69,40.7,96100.0,28.5973,28.5973,28.5622,28.5692,96100.0
2014-05-16 12:45:00,40.69,40.7,40.66,40.66,35900.0,28.5622,28.5692,28.5411,28.5411,35900.0
2014-05-16 12:50:00,40.66,40.71,40.66,40.71,82500.0,28.5411,28.5762,28.5411,28.5762,82500.0
2014-05-16 12:55:00,40.7,40.73,40.7,40.73,48700.0,28.5692,28.5903,28.5692,28.5903,48700.0
2014-05-16 13:00:00,40.73,40.73,40.69,40.69,100700.0,28.5903,28.5903,28.5622,28.5622,100700.0
2014-05-16 13:05:00,40.69,40.73,40.68,40.73,76300.0,28.5622,28.5903,28.5552,28.5903,76300.0
2014-05-16 13:10:00,40.74,40.74,40.7,40.7,46000.0,28.5973,28.5973,28.5692,28.5692,46000.0
2014-05-16 13:15:00,40.7,40.73,40.69,40.73,75800.0,28.5692,28.5903,28.5622,28.5903,75800.0
2014-05-16 13:20:00,40.73,40.73,40.69,40.7,27500.0,28.5903,28.5903,28.5622,28.5692,27500.0
2014-05-16 13:25:00,40.69,40.71,40.69,40.71,12300.0,28.5622,28.5762,28.5622,28.5762,12300.0
2014-05-16 13:30:00,40.71,40.73,40.7,40.73,55400.0,28.5762,28.5903,28.5692,28.5903,55400.0
2014-05-16 13:35:00,40.74,40.75,40.71,40.71,79100.0,28.5973,28.6043,28.5762,28.5762,79100.0
2014-05-16 13:40:00,40.71,40.73,40.7,40.71,86400.0,28.5762,28.5903,28.5692,28.5762,86400.0
2014-05-16 13:45:00,40.71,40.72,40.69,40.72,105200.0,28.5762,28.5833,28.5622,28.5833,105200.0
2014-05-16 13:50:00,40.72,40.72,40.69,40.7,66900.0,28.5833,28.5833,28.5622,28.5692,66900.0
2014-05-16 13:55:00,40.69,40.71,40.69,40.71,53000.0,28.5622,28.5762,28.5622,28.5762,53000.0
2014-05-16 14:00:00,40.7,40.71,40.69,40.7,84300.0,28.5692,28.5762,28.5622,28.5692,84300.0
2014-05-16 14:05:00,40.7,40.71,40.69,40.7,101300.0,28.5692,28.5762,28.5622,28.5692,101300.0
2014-05-16 14:10:00,40.7,40.71,40.7,40.71,80000.0,28.5692,28.5762,28.5692,28.5762,80000.0
2014-05-16 14:15:00,40.7,40.71,40.7,40.7,68700.0,28.5692,28.5762,28.5692,28.5692,68700.0
2014-05-16 14:20:00,40.7,40.71,40.69,40.7,46300.0,28.5692,28.5762,28.5622,28.5692,46300.0
2014-05-16 14:25:00,40.7,40.73,40.69,40.71,86100.0,28.5692,28.5903,28.5622,28.5762,86100.0
2014-05-16 14:30:00,40.71,40.72,40.71,40.71,35300.0,28.5762,28.5833,28.5762,28.5762,35300.0
2014-05-16 14:35:00,40.71,40.72,40.71,40.71,41200.0,28.5762,28.5833,28.5762,28.5762,41200.0
2014-05-16 14:40:00,40.71,40.76,40.71,40.76,49200.0,28.5762,28.6113,28.5762,28.6113,49200.0
2014-05-16 14:45:00,40.76,40.78,40.75,40.75,145700.0,28.6113,28.6254,28.6043,28.6043,145700.0
2014-05-16 14:50:00,40.76,40.78,40.75,40.77,53600.0,28.6113,28.6254,28.6043,28.6184,53600.0
2014-05-16 14:55:00,40.77,40.83,40.77,40.83,87800.0,28.6184,28.6605,28.6184,28.6605,87800.0
2014-05-16 15:00:00,40.83,40.85,40.79,40.8,107700.0,28.6605,28.6745,28.6324,28.6394,107700.0
2014-05-16 15:05:00,40.79,40.83,40.77,40.83,96000.0,28.6324,28.6605,28.6184,28.6605,96000.0
2014-05-16 15:10:00,40.83,40.85,40.81,40.81,96400.0,28.6605,28.6745,28.6464,28.6464,96400.0
2014-05-16 15:15:00,40.82,40.82,40.8,40.8,52300.0,28.6535,28.6535,28.6394,28.6394,52300.0
2014-05-16 15:20:00,40.81,40.83,40.79,40.83,149900.0,28.6464,28.6605,28.6324,28.6605,149900.0
2014-05-16 15:25:00,40.83,40.83,40.81,40.82,57900.0,28.6605,28.6605,28.6464,28.6535,57900.0
2014-05-16 15:30:00,40.81,40.84,40.81,40.84,173500.0,28.6464,28.6675,28.6464,28.6675,173500.0
2014-05-16 15:35:00,40.84,40.86,40.83,40.84,226100.0,28.6675,28.6815,28.6605,28.6675,226100.0
2014-05-16 15:40:00,40.84,40.85,40.83,40.83,168800.0,28.6675,28.6745,28.6605,28.6605,168800.0
2014-05-16 15:45:00,40.84,40.84,40.8,40.83,319200.0,28.6675,28.6675,28.6394,28.6605,319200.0
2014-05-16 15:50:00,40.83,40.86,40.82,40.85,369000.0,28.6605,28.6815,28.6535,28.6745,369000.0
2014-05-16 15:55:00,40.86,40.91,40.84,40.88,1194900.0,28.6815,28.7166,28.6675,28.6956,1194900.0
2014-05-19 09:30:00,40.6,40.67,40.42,40.61,601900.0,28.499,28.5482,28.3727,28.506,601900.0
2014-05-19 09:35:00,40.6,40.6,40.5,40.56,284800.0,28.499,28.499,28.4288,28.4709,284800.0
2014-05-19 09:40:00,40.56,40.63,40.54,40.59,141800.0,28.4709,28.5201,28.4569,28.492,141800.0
2014-05-19 09:45:00,40.59,40.61,40.54,40.59,156400.0,28.492,28.506,28.4569,28.492,156400.0
2014-05-19 09:50:00,40.59,40.64,40.59,40.6,95300.0,28.492,28.5271,28.492,28.499,95300.0
2014-05-19 09:55:00,40.59,40.61,40.54,40.54,85800.0,28.492,28.506,28.4569,28.4569,85800.0
2014-05-19 10:00:00,40.54,40.55,40.51,40.52,114700.0,28.4569,28.4639,28.4358,28.4429,114700.0
2014-05-19 10:05:00,40.52,40.58,40.52,40.56,131900.0,28.4429,28.485,28.4429,28.4709,131900.0
2014-05-19 10:10:00,40.56,40.58,40.52,40.55,143200.0,28.4709,28.485,28.4429,28.4639,143200.0
2014-05-19 10:15:00,40.54,40.55,40.54,40.54,76400.0,28.4569,28.4639,28.4569,28.4569,76400.0
2014-05-19 10:20:00,40.54,40.56,40.52,40.53,66700.0,28.4569,28.4709,28.4429,28.4499,66700.0
2014-05-19 10:25:00,40.54,40.55,40.51,40.53,106600.0,28.4569,28.4639,28.4358,28.4499,106600.0
2014-05-19 10:30:00,40.53,40.54,40.51,40.52,63800.0,28.4499,28.4569,28.4358,28.4429,63800.0
2014-05-19 10:35:00,40.53,40.53,40.5,40.52,55600.0,28.4499,28.4499,28.4288,28.4429,55600.0
2014-05-19 10:40:00,40.52,40.52,40.47,40.5,95300.0,28.4429,28.4429,28.4078,28.4288,95300.0
2014-05-19 10:45:00,40.5,40.51,40.43,40.44,114700.0,28.4288,28.4358,28.3797,28.3867,114700.0
2014-05-19 10:50:00,40.45,40.46,40.43,40.45,56600.0,28.3937,28.4007,28.3797,28.3937,56600.0
2014-05-19 10:55:00,40.46,40.47,40.44,40.46,48900.0,28.4007,28.4078,28.3867,28.4007,48900.0
2014-05-19 11:00:00,40.47,40.52,40.46,40.51,97500.0,28.4078,28.4429,28.4007,28.4358,97500.0
2014-05-19 11:05:00,40.51,40.56,40.49,40.55,82100.0,28.4358,28.4709,28.4218,28.4639,82100.0
2014-05-19 11:10:00,40.56,40.61,40.55,40.61,90200.0,28.4709,28.506,28.4639,28.506,90200.0
2014-05-19 11:15:00,40.61,40.63,40.59,40.63,96000.0,28.506,28.5201,28.492,28.5201,96000.0
2014-05-19 11:20:00,40.63,40.64,40.61,40.62,52200.0,28.5201,28.5271,28.506,28.5131,52200.0
2014-05-19 11:25:00,40.62,40.68,40.62,40.66,81400.0,28.5131,28.5552,28.5131,28.5411,81400.0
2014-05-19 11:30:00,40.66,40.68,40.65,40.67,48900.0,28.5411,28.5552,28.5341,28.5482,48900.0
2014-05-19 11:35:00,40.67,40.7,40.66,40.69,60600.0,28.5482,28.5692,28.5411,28.5622,60600.0
2014-05-19 11:40:00,40.69,40.69,40.67,40.68,42300.0,28.5622,28.5622,28.5482,28.5552,42300.0
2014-05-19 11:45:00,40.68,40.68,40.66,40.66,36100.0,28.5552,28.5552,28.5411,28.5411,36100.0
2014-05-19 11:50:00,40.66,40.67,40.65,40.67,30800.0,28.5411,28.5482,28.5341,28.5482,30800.0
2014-05-19 11:55:00,40.66,40.67,40.64,40.64,54800.0,28.5411,28.5482,28.5271,28.5271,54800.0
2014-05-19 12:00:00,40.64,40.65,40.62,40.62,24000.0,28.5271,28.5341,28.5131,28.5131,24000.0
2014-05-19 12:05:00,40.62,40.64,40.62,40.63,34800.0,28.5131,28.5271,28.5131,28.5201,34800.0
2014-05-19 12:10:00,40.62,40.63,40.62,40.63,17300.0,28.5131,28.5201,28.5131,28.5201,17300.0
2014-05-19 12:15:00,40.62,40.63,40.62,40.63,18300.0,28.5131,28.5201,28.5131,28.5201,18300.0
2014-05-19 12:20:00,40.63,40.63,40.6,40.61,47100.0,28.5201,28.5201,28.499,28.506,47100.0
2014-05-19 12:25:00,40.61,40.61,40.58,40.59,28000.0,28.506,28.506,28.485,28.492,28000.0
2014-05-19 12:30:00,40.59,40.59,40.54,40.54,45700.0,28.492,28.492,28.4569,28.4569,45700.0
2014-05-19 12:35:00,40.55,40.55,40.53,40.53,30600.0,28.4639,28.4639,28.4499,28.4499,30600.0
2014-05-19 12:40:00,40.54,40.55,40.53,40.54,40100.0,28.4569,28.4639,28.4499,28.4569,40100.0
2014-05-19 12:45:00,40.54,40.54,40.53,40.54,18600.0,28.4569,28.4569,28.4499,28.4569,18600.0
2014-05-19 12:50:00,40.53,40.55,40.53,40.55,22800.0,28.4499,28.4639,28.4499,28.4639,22800.0
2014-05-19 12:55:00,40.55,40.55,40.53,40.53,61700.0,28.4639,28.4639,28.4499,28.4499,61700.0
2014-05-19 13:00:00,40.53,40.55,40.53,40.55,19000.0,28.4499,28.4639,28.4499,28.4639,19000.0
2014-05-19 13:05:00,40.54,40.55,40.53,40.53,29200.0,28.4569,28.4639,28.4499,28.4499,29200.0
2014-05-19 13:10:00,40.53,40.54,40.53,40.54,26100.0,28.4499,28.4569,28.4499,28.4569,26100.0
2014-05-19 13:15:00,40.53,40.54,40.51,40.51,50800.0,28.4499,28.4569,28.4358,28.4358,50800.0
2014-05-19 13:20:00,40.52,40.54,40.51,40.54,47300.0,28.4429,28.4569,28.4358,28.4569,47300.0
2014-05-19 13:25:00,40.53,40.55,40.52,40.54,43000.0,28.4499,28.4639,28.4429,28.4569,43000.0
2014-05-19 13:30:00,40.54,40.55,40.53,40.54,35200.0,28.4569,28.4639,28.4499,28.4569,35200.0
2014-05-19 13:35:00,40.54,40.55,40.52,40.55,39000.0,28.4569,28.4639,28.4429,28.4639,39000.0
2014-05-19 13:40:00,40.55,40.6,40.55,40.6,62100.0,28.4639,28.499,28.4639,28.499,62100.0
2014-05-19 13:45:00,40.6,40.6,40.58,40.58,23800.0,28.499,28.499,28.485,28.485,23800.0
2014-05-19 13:50:00,40.59,40.61,40.58,40.61,42400.0,28.492,28.506,28.485,28.506,42400.0
2014-05-19 13:55:00,40.61,40.63,40.6,40.63,25300.0,28.506,28.5201,28.499,28.5201,25300.0
2014-05-19 14:00:00,40.63,40.68,40.63,40.68,70800.0,28.5201,28.5552,28.5201,28.5552,70800.0
2014-05-19 14:05:00,40.67,40.69,40.67,40.68,38500.0,28.5482,28.5622,28.5482,28.5552,38500.0
2014-05-19 14:10:00,40.67,40.68,40.67,40.67,50400.0,28.5482,28.5552,28.5482,28.5482,50400.0
2014-05-19 14:15:00,40.68,40.69,40.67,40.68,26000.0,28.5552,28.5622,28.5482,28.5552,26000.0
2014-05-19 14:20:00,40.68,40.71,40.67,40.71,37700.0,28.5552,28.5762,28.5482,28.5762,37700.0
2014-05-19 14:25:00,40.7,40.72,40.69,40.69,56000.0,28.5692,28.5833,28.5622,28.5622,56000.0
2014-05-19 14:30:00,40.7,40.7,40.68,40.69,34500.0,28.5692,28.5692,28.5552,28.5622,34500.0
2014-05-19 14:35:00,40.68,40.71,40.68,40.69,70100.0,28.5552,28.5762,28.5552,28.5622,70100.0
2014-05-19 14:40:00,40.7,40.71,40.66,40.67,76400.0,28.5692,28.5762,28.5411,28.5482,76400.0
2014-05-19 14:45:00,40.66,40.7,40.66,40.7,41100.0,28.5411,28.5692,28.5411,28.5692,41100.0
2014-05-19 14:50:00,40.69,40.73,40.68,40.72,77000.0,28.5622,28.5903,28.5552,28.5833,77000.0
2014-05-19 14:55:00,40.73,40.73,40.69,40.7,63900.0,28.5903,28.5903,28.5622,28.5692,63900.0
2014-05-19 15:00:00,40.7,40.73,40.69,40.73,44500.0,28.5692,28.5903,28.5622,28.5903,44500.0
2014-05-19 15:05:00,40.72,40.73,40.71,40.71,50900.0,28.5833,28.5903,28.5762,28.5762,50900.0
2014-05-19 15:10:00,40.72,40.72,40.7,40.71,95300.0,28.5833,28.5833,28.5692,28.5762,95300.0
2014-05-19 15:15:00,40.7,40.71,40.67,40.69,62600.0,28.5692,28.5762,28.5482,28.5622,62600.0
2014-05-19 15:20:00,40.69,40.69,40.67,40.69,75300.0,28.5622,28.5622,28.5482,28.5622,75300.0
2014-05-19 15:25:00,40.68,40.69,40.68,40.68,37800.0,28.5552,28.5622,28.5552,28.5552,37800.0
2014-05-19 15:30:00,40.69,40.7,40.68,40.7,77800.0,28.5622,28.5692,28.5552,28.5692,77800.0
2014-05-19 15:35:00,40.7,40.7,40.67,40.67,116700.0,28.5692,28.5692,28.5482,28.5482,116700.0
2014-05-19 15:40:00,40.67,40.68,40.67,40.67,102900.0,28.5482,28.5552,28.5482,28.5482,102900.0
2014-05-19 15:45:00,40.68,40.68,40.67,40.67,146300.0,28.5552,28.5552,28.5482,28.5482,146300.0
2014-05-19 15:50:00,40.67,40.7,40.67,40.69,176700.0,28.5482,28.5692,28.5482,28.5622,176700.0
2014-05-19 15:55:00,40.69,40.72,40.68,40.7,572300.0,28.5622,28.5833,28.5552,28.5692,572300.0
2014-05-20 09:30:00,40.8,40.8,40.73,40.75,464400.0,28.6394,28.6394,28.5903,28.6043,464400.0
2014-05-20 09:35:00,40.75,40.77,40.69,40.71,333000.0,28.6043,28.6184,28.5622,28.5762,333000.0
2014-05-20 09:40:00,40.72,40.77,40.72,40.77,175000.0,28.5833,28.6184,28.5833,28.6184,175000.0
2014-05-20 09:45:00,40.76,40.8,40.74,40.78,173900.0,28.6113,28.6394,28.5973,28.6254,173900.0
2014-05-20 09:50:00,40.77,40.8,40.77,40.78,158900.0,28.6184,28.6394,28.6184,28.6254,158900.0
2014-05-20 09:55:00,40.78,40.84,40.78,40.82,142500.0,28.6254,28.6675,28.6254,28.6535,142500.0
2014-05-20 10:00:00,40.82,40.86,40.8,40.85,94000.0,28.6535,28.6815,28.6394,28.6745,94000.0
2014-05-20 10:05:00,40.85,40.93,40.84,40.87,192200.0,28.6745,28.7307,28.6675,28.6885,192200.0
2014-05-20 10:10:00,40.87,40.89,40.87,40.89,91100.0,28.6885,28.7026,28.6885,28.7026,91100.0
2014-05-20 10:15:00,40.89,40.92,40.86,40.86,262000.0,28.7026,28.7236,28.6815,28.6815,262000.0
2014-05-20 10:20:00,40.86,40.87,40.81,40.81,87000.0,28.6815,28.6885,28.6464,28.6464,87000.0
2014-05-20 10:25:00,40.82,40.82,40.79,40.8,159700.0,28.6535,28.6535,28.6324,28.6394,159700.0
2014-05-20 10:30:00,40.8,40.87,40.8,40.86,94400.0,28.6394,28.6885,28.6394,28.6815,94400.0
2014-05-20 10:35:00,40.86,40.89,40.85,40.85,104500.0,28.6815,28.7026,28.6745,28.6745,104500.0
2014-05-20 10:40:00,40.85,40.85,40.8,40.8,85400.0,28.6745,28.6745,28.6394,28.6394,85400.0
2014-05-20 10:45:00,40.81,40.84,40.8,40.82,91200.0,28.6464,28.6675,28.6394,28.6535,91200.0
2014-05-20 10:50:00,40.82,40.84,40.82,40.84,64200.0,28.6535,28.6675,28.6535,28.6675,64200.0
2014-05-20 10:55:00,40.83,40.84,40.82,40.83,59100.0,28.6605,28.6675,28.6535,28.6605,59100.0
2014-05-20 11:00:00,40.84,40.85,40.82,40.83,77300.0,28.6675,28.6745,28.6535,28.6605,77300.0
2014-05-20 11:05:00,40.82,40.83,40.8,40.8,105900.0,28.6535,28.6605,28.6394,28.6394,105900.0
2014-05-20 11:10:00,40.8,40.82,40.8,40.81,50100.0,28.6394,28.6535,28.6394,28.6464,50100.0
2014-05-20 11:15:00,40.82,40.82,40.81,40.81,36400.0,28.6535,28.6535,28.6464,28.6464,36400.0
2014-05-20 11:20:00,40.81,40.83,40.81,40.82,37200.0,28.6464,28.6605,28.6464,28.6535,37200.0
2014-05-20 11:25:00,40.83,40.83,40.78,40.8,169600.0,28.6605,28.6605,28.6254,28.6394,169600.0
2014-05-20 11:30:00,40.8,40.81,40.78,40.79,101900.0,28.6394,28.6464,28.6254,28.6324,101900.0
2014-05-20 11:35:00,40.78,40.81,40.78,40.8,116200.0,28.6254,28.6464,28.6254,28.6394,116200.0
2014-05-20 11:40:00,40.8,40.81,40.78,40.79,103800.0,28.6394,28.6464,28.6254,28.6324,103800.0
2014-05-20 11:45:00,40.78,40.82,40.78,40.82,115100.0,28.6254,28.6535,28.6254,28.6535,115100.0
2014-05-20 11:50:00,40.82,40.83,40.81,40.81,86300.0,28.6535,28.6605,28.6464,28.6464,86300.0
2014-05-20 11:55:00,40.81,40.82,40.79,40.82,104800.0,28.6464,28.6535,28.6324,28.6535,104800.0
2014-05-20 12:00:00,40.82,40.82,40.79,40.8,186500.0,28.6535,28.6535,28.6324,28.6394,186500.0
2014-05-20 12:05:00,40.8,40.82,40.79,40.8,146100.0,28.6394,28.6535,28.6324,28.6394,146100.0
2014-05-20 12:10:00,40.8,40.8,40.75,40.77,117000.0,28.6394,28.6394,28.6043,28.6184,117000.0
2014-05-20 12:15:00,40.77,40.77,40.75,40.76,49800.0,28.6184,28.6184,28.6043,28.6113,49800.0
2014-05-20 12:20:00,40.77,40.78,40.76,40.77,30300.0,28.6184,28.6254,28.6113,28.6184,30300.0
2014-05-20 12:25:00,40.77,40.78,40.74,40.75,184400.0,28.6184,28.6254,28.5973,28.6043,184400.0
2014-05-20 12:30:00,40.75,40.78,40.74,40.75,122000.0,28.6043,28.6254,28.5973,28.6043,122000.0
2014-05-20 12:35:00,40.75,40.76,40.7,40.72,49700.0,28.6043,28.6113,28.5692,28.5833,49700.0
2014-05-20 12:40:00,40.71,40.73,40.7,40.72,86600.0,28.5762,28.5903,28.5692,28.5833,86600.0
2014-05-20 12:45:00,40.72,40.75,40.72,40.73,80600.0,28.5833,28.6043,28.5833,28.5903,80600.0
2014-05-20 12:50:00,40.73,40.76,40.73,40.74,55500.0,28.5903,28.6113,28.5903,28.5973,55500.0
2014-05-20 12:55:00,40.74,40.75,40.72,40.73,31800.0,28.5973,28.6043,28.5833,28.5903,31800.0
2014-05-20 13:00:00,40.72,40.73,40.7,40.72,89600.0,28.5833,28.5903,28.5692,28.5833,89600.0
2014-05-20 13:05:00,40.71,40.73,40.69,40.7,47000.0,28.5762,28.5903,28.5622,28.5692,47000.0
2014-05-20 13:10:00,40.69,40.7,40.68,40.69,45200.0,28.5622,28.5692,28.5552,28.5622,45200.0
2014-05-20 13:15:00,40.69,40.69,40.65,40.66,137600.0,28.5622,28.5622,28.5341,28.5411,137600.0
2014-05-20 13:20:00,40.66,40.69,40.65,40.69,76900.0,28.5411,28.5622,28.5341,28.5622,76900.0
2014-05-20 13:25:00,40.68,40.71,40.68,40.7,50400.0,28.5552,28.5762,28.5552,28.5692,50400.0
2014-05-20 13:30:00,40.7,40.7,40.69,40.69,14600.0,28.5692,28.5692,28.5622,28.5622,14600.0
2014-05-20 13:35:00,40.69,40.69,40.64,40.64,75200.0,28.5622,28.5622,28.5271,28.5271,75200.0
2014-05-20 13:40:00,40.64,40.65,40.61,40.62,103700.0,28.5271,28.5341,28.506,28.5131,103700.0
2014-05-20 13:45:00,40.62,40.62,40.6,40.61,49600.0,28.5131,28.5131,28.499,28.506,49600.0
2014-05-20 13:50:00,40.62,40.66,40.61,40.65,70900.0,28.5131,28.5411,28.506,28.5341,70900.0
2014-05-20 13:55:00,40.65,40.65,40.63,40.63,34600.0,28.5341,28.5341,28.5201,28.5201,34600.0
2014-05-20 14:00:00,40.63,40.67,40.63,40.66,58200.0,28.5201,28.5482,28.5201,28.5411,58200.0
2014-05-20 14:05:00,40.65,40.68,40.64,40.65,67600.0,28.5341,28.5552,28.5271,28.5341,67600.0
2014-05-20 14:10:00,40.65,40.66,40.61,40.62,60200.0,28.5341,28.5411,28.506,28.5131,60200.0
2014-05-20 14:15:00,40.61,40.66,40.61,40.65,87600.0,28.506,28.5411,28.506,28.5341,87600.0
2014-05-20 14:20:00,40.66,40.68,40.61,40.62,156000.0,28.5411,28.5552,28.506,28.5131,156000.0
2014-05-20 14:25:00,40.62,40.64,40.6,40.63,76600.0,28.5131,28.5271,28.499,28.5201,76600.0
2014-05-20 14:30:00,40.62,40.63,40.61,40.62,35300.0,28.5131,28.5201,28.506,28.5131,35300.0
2014-05-20 14:35:00,40.61,40.62,40.58,40.58,57200.0,28.506,28.5131,28.485,28.485,57200.0
2014-05-20 14:40:00,40.59,40.62,40.58,40.61,84700.0,28.492,28.5131,28.485,28.506,84700.0
2014-05-20 14:45:00,40.62,40.64,40.61,40.63,46700.0,28.5131,28.5271,28.506,28.5201,46700.0
2014-05-20 14:50:00,40.62,40.63,40.58,40.6,72800.0,28.5131,28.5201,28.485,28.499,72800.0
2014-05-20 14:55:00,40.6,40.61,40.59,40.59,48200.0,28.499,28.506,28.492,28.492,48200.0
2014-05-20 15:00:00,40.59,40.6,40.58,40.59,56900.0,28.492,28.499,28.485,28.492,56900.0
2014-05-20 15:05:00,40.59,40.61,40.58,40.58,100300.0,28.492,28.506,28.485,28.485,100300.0
2014-05-20 15:10:00,40.58,40.6,40.58,40.58,58300.0,28.485,28.499,28.485,28.485,58300.0
2014-05-20 15:15:00,40.59,40.63,40.58,40.62,60000.0,28.492,28.5201,28.485,28.5131,60000.0
2014-05-20 15:20:00,40.61,40.63,40.59,40.59,84700.0,28.506,28.5201,28.492,28.492,84700.0
2014-05-20 15:25:00,40.59,40.65,40.59,40.61,93100.0,28.492,28.5341,28.492,28.506,93100.0
2014-05-20 15:30:00,40.61,40.65,40.61,40.63,81500.0,28.506,28.5341,28.506,28.5201,81500.0
2014-05-20 15:35:00,40.64,40.67,40.62,40.63,146300.0,28.5271,28.5482,28.5131,28.5201,146300.0
2014-05-20 15:40:00,40.64,40.64,40.62,40.64,103300.0,28.5271,28.5271,28.5131,28.5271,103300.0
2014-05-20 15:45:00,40.64,40.64,40.6,40.61,147000.0,28.5271,28.5271,28.499,28.506,147000.0
2014-05-20 15:50:00,40.61,40.61,40.6,40.6,110500.0,28.506,28.506,28.499,28.499,110500.0
2014-05-20 15:55:00,40.6,40.61,40.57,40.58,432300.0,28.499,28.506,28.478,28.485,432300.0
2014-05-21 09:30:00,40.55,40.65,40.5,40.57,328700.0,28.4639,28.5341,28.4288,28.478,328700.0
2014-05-21 09:35:00,40.58,40.61,40.51,40.56,142800.0,28.485,28.506,28.4358,28.4709,142800.0
2014-05-21 09:40:00,40.56,40.59,40.55,40.59,170800.0,28.4709,28.492,28.4639,28.492,170800.0
2014-05-21 09:45:00,40.59,40.62,40.57,40.62,84000.0,28.492,28.5131,28.478,28.5131,84000.0
2014-05-21 09:50:00,40.62,40.65,40.6,40.61,130900.0,28.5131,28.5341,28.499,28.506,130900.0
2014-05-21 09:55:00,40.61,40.65,40.6,40.64,96800.0,28.506,28.5341,28.499,28.5271,96800.0
2014-05-21 10:00:00,40.64,40.64,40.61,40.63,67700.0,28.5271,28.5271,28.506,28.5201,67700.0
2014-05-21 10:05:00,40.63,40.64,40.56,40.56,148100.0,28.5201,28.5271,28.4709,28.4709,148100.0
2014-05-21 10:10:00,40.57,40.61,40.55,40.6,226600.0,28.478,28.506,28.4639,28.499,226600.0
2014-05-21 10:15:00,40.59,40.61,40.58,40.58,63300.0,28.492,28.506,28.485,28.485,63300.0
2014-05-21 10:20:00,40.59,40.62,40.58,40.61,86300.0,28.492,28.5131,28.485,28.506,86300.0
2014-05-21 10:25:00,40.61,40.62,40.57,40.57,158900.0,28.506,28.5131,28.478,28.478,158900.0
2014-05-21 10:30:00,40.58,40.6,40.57,40.58,95100.0,28.485,28.499,28.478,28.485,95100.0
2014-05-21 10:35:00,40.58,40.58,40.55,40.56,67500.0,28.485,28.485,28.4639,28.4709,67500.0
2014-05-21 10:40:00,40.55,40.59,40.55,40.58,64900.0,28.4639,28.492,28.4639,28.485,64900.0
2014-05-21 10:45:00,40.59,40.6,40.57,40.58,38700.0,28.492,28.499,28.478,28.485,38700.0
2014-05-21 10:50:00,40.59,40.62,40.58,40.61,62400.0,28.492,28.5131,28.485,28.506,62400.0
2014-05-21 10:55:00,40.61,40.65,40.61,40.64,84400.0,28.506,28.5341,28.506,28.5271,84400.0
2014-05-21 11:00:00,40.64,40.65,40.64,40.64,21200.0,28.5271,28.5341,28.5271,28.5271,21200.0
2014-05-21 11:05:00,40.65,40.67,40.63,40.66,76500.0,28.5341,28.5482,28.5201,28.5411,76500.0
2014-05-21 11:10:00,40.67,40.67,40.64,40.66,70500.0,28.5482,28.5482,28.5271,28.5411,70500.0
2014-05-21 11:15:00,40.66,40.68,40.63,40.68,115800.0,28.5411,28.5552,28.5201,28.5552,115800.0
2014-05-21 11:20:00,40.68,40.72,40.68,40.71,82700.0,28.5552,28.5833,28.5552,28.5762,82700.0
2014-05-21 11:25:00,40.71,40.73,40.7,40.72,110500.0,28.5762,28.5903,28.5692,28.5833,110500.0
2014-05-21 11:30:00,40.73,40.74,40.71,40.73,37400.0,28.5903,28.5973,28.5762,28.5903,37400.0
2014-05-21 11:35:00,40.72,40.74,40.71,40.71,46900.0,28.5833,28.5973,28.5762,28.5762,46900.0
2014-05-21 11:40:00,40.72,40.73,40.7,40.72,39700.0,28.5833,28.5903,28.5692,28.5833,39700.0
2014-05-21 11:45:00,40.72,40.74,40.72,40.74,61300.0,28.5833,28.5973,28.5833,28.5973,61300.0
2014-05-21 11:50:00,40.74,40.75,40.73,40.75,34500.0,28.5973,28.6043,28.5903,28.6043,34500.0
2014-05-21 11:55:00,40.74,40.75,40.72,40.72,48900.0,28.5973,28.6043,28.5833,28.5833,48900.0
2014-05-21 12:00:00,40.73,40.75,40.71,40.74,87100.0,28.5903,28.6043,28.5762,28.5973,87100.0
2014-05-21 12:05:00,40.75,40.76,40.74,40.76,35100.0,28.6043,28.6113,28.5973,28.6113,35100.0
2014-05-21 12:10:00,40.76,40.8,40.75,40.8,81600.0,28.6113,28.6394,28.6043,28.6394,81600.0
2014-05-21 12:15:00,40.8,40.83,40.8,40.83,45000.0,28.6394,28.6605,28.6394,28.6605,45000.0
2014-05-21 12:20:00,40.83,40.85,40.82,40.84,108100.0,28.6605,28.6745,28.6535,28.6675,108100.0
2014-05-21 12:25:00,40.84,40.84,40.81,40.82,65600.0,28.6675,28.6675,28.6464,28.6535,65600.0
2014-05-21 12:30:00,40.82,40.84,40.81,40.83,41700.0,28.6535,28.6675,28.6464,28.6605,41700.0
2014-05-21 12:35:00,40.83,40.85,40.83,40.84,35900.0,28.6605,28.6745,28.6605,28.6675,35900.0
2014-05-21 12:40:00,40.85,40.86,40.84,40.86,59400.0,28.6745,28.6815,28.6675,28.6815,59400.0
2014-05-21 12:45:00,40.86,40.86,40.84,40.85,158900.0,28.6815,28.6815,28.6675,28.6745,158900.0
2014-05-21 12:50:00,40.85,40.86,40.84,40.85,38400.0,28.6745,28.6815,28.6675,28.6745,38400.0
2014-05-21 12:55:00,40.85,40.85,40.83,40.84,31900.0,28.6745,28.6745,28.6605,28.6675,31900.0
2014-05-21 13:00:00,40.84,40.85,40.83,40.84,49400.0,28.6675,28.6745,28.6605,28.6675,49400.0
2014-05-21 13:05:00,40.84,40.85,40.82,40.84,73700.0,28.6675,28.6745,28.6535,28.6675,73700.0
2014-05-21 13:10:00,40.84,40.84,40.81,40.82,29600.0,28.6675,28.6675,28.6464,28.6535,29600.0
2014-05-21 13:15:00,40.82,40.85,40.81,40.85,41900.0,28.6535,28.6745,28.6464,28.6745,41900.0
2014-05-21 13:20:00,40.84,40.84,40.82,40.82,45300.0,28.6675,28.6675,28.6535,28.6535,45300.0
2014-05-21 13:25:00,40.83,40.83,40.82,40.83,21900.0,28.6605,28.6605,28.6535,28.6605,21900.0
2014-05-21 13:30:00,40.83,40.85,40.82,40.84,51000.0,28.6605,28.6745,28.6535,28.6675,51000.0
2014-05-21 13:35:00,40.84,40.85,40.84,40.85,29400.0,28.6675,28.6745,28.6675,28.6745,29400.0
2014-05-21 13:40:00,40.85,40.85,40.83,40.83,92700.0,28.6745,28.6745,28.6605,28.6605,92700.0
2014-05-21 13:45:00,40.84,40.84,40.79,40.79,85200.0,28.6675,28.6675,28.6324,28.6324,85200.0
2014-05-21 13:50:00,40.79,40.79,40.78,40.78,42200.0,28.6324,28.6324,28.6254,28.6254,42200.0
2014-05-21 13:55:00,40.79,40.8,40.78,40.8,67600.0,28.6324,28.6394,28.6254,28.6394,67600.0
2014-05-21 14:00:00,40.8,40.81,40.77,40.8,75800.0,28.6394,28.6464,28.6184,28.6394,75800.0
2014-05-21 14:05:00,40.81,40.84,40.76,40.77,83500.0,28.6464,28.6675,28.6113,28.6184,83500.0
2014-05-21 14:10:00,40.77,40.79,40.74,40.75,112800.0,28.6184,28.6324,28.5973,28.6043,112800.0
2014-05-21 14:15:00,40.74,40.79,40.73,40.79,136400.0,28.5973,28.6324,28.5903,28.6324,136400.0
2014-05-21 14:20:00,40.79,40.8,40.78,40.79,29700.0,28.6324,28.6394,28.6254,28.6324,29700.0
2014-05-21 14:25:00,40.79,40.81,40.76,40.77,63100.0,28.6324,28.6464,28.6113,28.6184,63100.0
2014-05-21 14:30:00,40.77,40.78,40.76,40.77,48100.0,28.6184,28.6254,28.6113,28.6184,48100.0
2014-05-21 14:35:00,40.77,40.77,40.74,40.75,38700.0,28.6184,28.6184,28.5973,28.6043,38700.0
2014-05-21 14:40:00,40.74,40.77,40.74,40.75,109700.0,28.5973,28.6184,28.5973,28.6043,109700.0
2014-05-21 14:45:00,40.75,40.78,40.74,40.77,280800.0,28.6043,28.6254,28.5973,28.6184,280800.0
2014-05-21 14:50:00,40.77,40.78,40.77,40.78,12200.0,28.6184,28.6254,28.6184,28.6254,12200.0
2014-05-21 14:55:00,40.77,40.82,40.77,40.82,120800.0,28.6184,28.6535,28.6184,28.6535,120800.0
2014-05-21 15:00:00,40.81,40.82,40.8,40.82,38400.0,28.6464,28.6535,28.6394,28.6535,38400.0
2014-05-21 15:05:00,40.82,40.82,40.81,40.82,40800.0,28.6535,28.6535,28.6464,28.6535,40800.0
2014-05-21 15:10:00,40.82,40.84,40.81,40.84,75000.0,28.6535,28.6675,28.6464,28.6675,75000.0
2014-05-21 15:15:00,40.84,40.86,40.83,40.84,165000.0,28.6675,28.6815,28.6605,28.6675,165000.0
2014-05-21 15:20:00,40.84,40.84,40.83,40.84,37600.0,28.6675,28.6675,28.6605,28.6675,37600.0
2014-05-21 15:25:00,40.84,40.84,40.83,40.84,52900.0,28.6675,28.6675,28.6605,28.6675,52900.0
2014-05-21 15:30:00,40.84,40.85,40.83,40.84,67000.0,28.6675,28.6745,28.6605,28.6675,67000.0
2014-05-21 15:35:00,40.85,40.85,40.83,40.83,136700.0,28.6745,28.6745,28.6605,28.6605,136700.0
2014-05-21 15:40:00,40.83,40.84,40.83,40.83,70200.0,28.6605,28.6675,28.6605,28.6605,70200.0
2014-05-21 15:45:00,40.84,40.85,40.83,40.85,179100.0,28.6675,28.6745,28.6605,28.6745,179100.0
2014-05-21 15:50:00,40.85,40.88,40.84,40.88,244300.0,28.6745,28.6956,28.6675,28.6956,244300.0
2014-05-21 15:55:00,40.88,40.88,40.86,40.87,749800.0,28.6956,28.6956,28.6815,28.6885,749800.0
2014-05-22 09:30:00,40.77,40.8,40.61,40.68,486400.0,28.6184,28.6394,28.506,28.5552,486400.0
2014-05-22 09:35:00,40.69,40.72,40.63,40.69,159900.0,28.5622,28.5833,28.5201,28.5622,159900.0
2014-05-22 09:40:00,40.7,40.76,40.67,40.76,67400.0,28.5692,28.6113,28.5482,28.6113,67400.0
2014-05-22 09:45:00,40.76,40.82,40.75,40.79,94800.0,28.6113,28.6535,28.6043,28.6324,94800.0
2014-05-22 09:50:00,40.8,40.84,40.77,40.84,158900.0,28.6394,28.6675,28.6184,28.6675,158900.0
2014-05-22 09:55:00,40.84,40.84,40.73,40.74,106900.0,28.6675,28.6675,28.5903,28.5973,106900.0
2014-05-22 10:00:00,40.75,40.75,40.69,40.71,132000.0,28.6043,28.6043,28.5622,28.5762,132000.0
2014-05-22 10:05:00,40.72,40.73,40.7,40.71,107200.0,28.5833,28.5903,28.5692,28.5762,107200.0
2014-05-22 10:10:00,40.7,40.72,40.7,40.7,76900.0,28.5692,28.5833,28.5692,28.5692,76900.0
2014-05-22 10:15:00,40.7,40.73,40.7,40.73,52400.0,28.5692,28.5903,28.5692,28.5903,52400.0
2014-05-22 10:20:00,40.72,40.75,40.71,40.71,66800.0,28.5833,28.6043,28.5762,28.5762,66800.0
2014-05-22 10:25:00,40.72,40.73,40.7,40.72,72300.0,28.5833,28.5903,28.5692,28.5833,72300.0
2014-05-22 10:30:00,40.72,40.76,40.71,40.75,63900.0,28.5833,28.6113,28.5762,28.6043,63900.0
2014-05-22 10:35:00,40.76,40.77,40.73,40.77,90500.0,28.6113,28.6184,28.5903,28.6184,90500.0
2014-05-22 10:40:00,40.77,40.77,40.72,40.72,70700.0,28.6184,28.6184,28.5833,28.5833,70700.0
2014-05-22 10:45:00,40.73,40.74,40.7,40.71,48400.0,28.5903,28.5973,28.5692,28.5762,48400.0
2014-05-22 10:50:00,40.7,40.71,40.66,40.66,86300.0,28.5692,28.5762,28.5411,28.5411,86300.0
2014-05-22 10:55:00,40.66,40.67,40.65,40.65,79900.0,28.5411,28.5482,28.5341,28.5341,79900.0
2014-05-22 11:00:00,40.65,40.66,40.62,40.62,252000.0,28.5341,28.5411,28.5131,28.5131,252000.0
2014-05-22 11:05:00,40.63,40.63,40.58,40.58,97600.0,28.5201,28.5201,28.485,28.485,97600.0
2014-05-22 11:10:00,40.58,40.61,40.58,40.61,55900.0,28.485,28.506,28.485,28.506,55900.0
2014-05-22 11:15:00,40.61,40.61,40.54,40.56,102200.0,28.506,28.506,28.4569,28.4709,102200.0
2014-05-22 11:20:00,40.55,40.56,40.54,40.55,104300.0,28.4639,28.4709,28.4569,28.4639,104300.0
2014-05-22 11:25:00,40.56,40.59,40.55,40.59,87900.0,28.4709,28.492,28.4639,28.492,87900.0
2014-05-22 11:30:00,40.58,40.63,40.57,40.6,125300.0,28.485,28.5201,28.478,28.499,125300.0
2014-05-22 11:35:00,40.61,40.61,40.56,40.57,55100.0,28.506,28.506,28.4709,28.478,55100.0
2014-05-22 11:40:00,40.56,40.61,40.56,40.61,63300.0,28.4709,28.506,28.4709,28.506,63300.0
2014-05-22 11:45:00,40.61,40.61,40.59,40.61,56200.0,28.506,28.506,28.492,28.506,56200.0
2014-05-22 11:50:00,40.61,40.63,40.59,40.59,70500.0,28.506,28.5201,28.492,28.492,70500.0
2014-05-22 11:55:00,40.59,40.61,40.58,40.58,62700.0,28.492,28.506,28.485,28.485,62700.0
2014-05-22 12:00:00,40.58,40.6,40.58,40.6,34500.0,28.485,28.499,28.485,28.499,34500.0
2014-05-22 12:05:00,40.6,40.61,40.59,40.6,43900.0,28.499,28.506,28.492,28.499,43900.0
2014-05-22 12:10:00,40.6,40.61,40.59,40.59,93400.0,28.499,28.506,28.492,28.492,93400.0
2014-05-22 12:15:00,40.6,40.63,40.59,40.63,58600.0,28.499,28.5201,28.492,28.5201,58600.0
2014-05-22 12:20:00,40.63,40.63,40.59,40.59,47000.0,28.5201,28.5201,28.492,28.492,47000.0
2014-05-22 12:25:00,40.59,40.62,40.58,40.62,33300.0,28.492,28.5131,28.485,28.5131,33300.0
2014-05-22 12:30:00,40.62,40.62,40.61,40.62,60900.0,28.5131,28.5131,28.506,28.5131,60900.0
2014-05-22 12:35:00,40.62,40.63,40.61,40.63,116300.0,28.5131,28.5201,28.506,28.5201,116300.0
2014-05-22 12:40:00,40.63,40.63,40.6,40.62,86100.0,28.5201,28.5201,28.499,28.5131,86100.0
2014-05-22 12:45:00,40.62,40.63,40.61,40.63,60600.0,28.5131,28.5201,28.506,28.5201,60600.0
2014-05-22 12:50:00,40.63,40.65,40.62,40.65,50100.0,28.5201,28.5341,28.5131,28.5341,50100.0
2014-05-22 12:55:00,40.65,40.65,40.61,40.62,68100.0,28.5341,28.5341,28.506,28.5131,68100.0
2014-05-22 13:00:00,40.62,40.64,40.62,40.64,67000.0,28.5131,28.5271,28.5131,28.5271,67000.0
2014-05-22 13:05:00,40.64,40.64,40.59,40.59,109000.0,28.5271,28.5271,28.492,28.492,109000.0
2014-05-22 13:10:00,40.6,40.6,40.59,40.59,36600.0,28.499,28.499,28.492,28.492,36600.0
2014-05-22 13:15:00,40.59,40.6,40.59,40.59,72600.0,28.492,28.499,28.492,28.492,72600.0
2014-05-22 13:20:00,40.59,40.6,40.56,40.56,62300.0,28.492,28.499,28.4709,28.4709,62300.0
2014-05-22 13:25:00,40.56,40.57,40.56,40.56,56900.0,28.4709,28.478,28.4709,28.4709,56900.0
2014-05-22 13:30:00,40.56,40.57,40.56,40.56,44100.0,28.4709,28.478,28.4709,28.4709,44100.0
2014-05-22 13:35:00,40.57,40.57,40.56,40.57,32000.0,28.478,28.478,28.4709,28.478,32000.0
2014-05-22 13:40:00,40.57,40.59,40.56,40.58,85400.0,28.478,28.492,28.4709,28.485,85400.0
2014-05-22 13:45:00,40.59,40.59,40.55,40.55,93800.0,28.492,28.492,28.4639,28.4639,93800.0
2014-05-22 13:50:00,40.55,40.56,40.53,40.55,145400.0,28.4639,28.4709,28.4499,28.4639,145400.0
2014-05-22 13:55:00,40.55,40.58,40.55,40.55,83000.0,28.4639,28.485,28.4639,28.4639,83000.0
2014-05-22 14:00:00,40.56,40.57,40.55,40.56,48100.0,28.4709,28.478,28.4639,28.4709,48100.0
2014-05-22 14:05:00,40.57,40.57,40.56,40.57,30200.0,28.478,28.478,28.4709,28.478,30200.0
2014-05-22 14:10:00,40.57,40.57,40.56,40.57,45400.0,28.478,28.478,28.4709,28.478,45400.0
2014-05-22 14:15:00,40.57,40.57,40.56,40.56,34500.0,28.478,28.478,28.4709,28.4709,34500.0
2014-05-22 14:20:00,40.57,40.57,40.56,40.57,25600.0,28.478,28.478,28.4709,28.478,25600.0
2014-05-22 14:25:00,40.57,40.57,40.56,40.57,29000.0,28.478,28.478,28.4709,28.478,29000.0
2014-05-22 14:30:00,40.56,40.58,40.56,40.58,51000.0,28.4709,28.485,28.4709,28.485,51000.0
2014-05-22 14:35:00,40.58,40.59,40.57,40.59,56500.0,28.485,28.492,28.478,28.492,56500.0
2014-05-22 14:40:00,40.59,40.59,40.58,40.58,35200.0,28.492,28.492,28.485,28.485,35200.0
2014-05-22 14:45:00,40.59,40.59,40.58,40.59,50500.0,28.492,28.492,28.485,28.492,50500.0
2014-05-22 14:50:00,40.59,40.59,40.56,40.58,91300.0,28.492,28.492,28.4709,28.485,91300.0
2014-05-22 14:55:00,40.58,40.6,40.57,40.6,50700.0,28.485,28.499,28.478,28.499,50700.0
2014-05-22 15:00:00,40.6,40.6,40.59,40.6,52700.0,28.499,28.499,28.492,28.499,52700.0
2014-05-22 15:05:00,40.6,40.6,40.57,40.57,87000.0,28.499,28.499,28.478,28.478,87000.0
2014-05-22 15:10:00,40.57,40.58,40.56,40.58,99300.0,28.478,28.485,28.4709,28.485,99300.0
2014-05-22 15:15:00,40.58,40.58,40.57,40.57,60200.0,28.485,28.485,28.478,28.478,60200.0
2014-05-22 15:20:00,40.58,40.58,40.55,40.55,108200.0,28.485,28.485,28.4639,28.4639,108200.0
2014-05-22 15:25:00,40.55,40.56,40.55,40.55,73200.0,28.4639,28.4709,28.4639,28.4639,73200.0
2014-05-22 15:30:00,40.55,40.56,40.55,40.55,124700.0,28.4639,28.4709,28.4639,28.4639,124700.0
2014-05-22 15:35:00,40.55,40.55,40.54,40.54,96200.0,28.4639,28.4639,28.4569,28.4569,96200.0
2014-05-22 15:40:00,40.55,40.58,40.54,40.58,261100.0,28.4639,28.485,28.4569,28.485,261100.0
2014-05-22 15:45:00,40.58,40.59,40.54,40.59,282300.0,28.485,28.492,28.4569,28.492,282300.0
2014-05-22 15:50:00,40.59,40.6,40.57,40.58,272300.0,28.492,28.499,28.478,28.485,272300.0
2014-05-22 15:55:00,40.58,40.61,40.56,40.59,502300.0,28.485,28.506,28.4709,28.492,502300.0
2014-05-23 09:30:00,40.63,40.69,40.59,40.66,203100.0,28.5201,28.5622,28.492,28.5411,203100.0
2014-05-23 09:35:00,40.66,40.68,40.63,40.64,82300.0,28.5411,28.5552,28.5201,28.5271,82300.0
2014-05-23 09:40:00,40.64,40.69,40.64,40.65,193500.0,28.5271,28.5622,28.5271,28.5341,193500.0
2014-05-23 09:45:00,40.64,40.66,40.64,40.66,53900.0,28.5271,28.5411,28.5271,28.5411,53900.0
2014-05-23 09:50:00,40.67,40.7,40.65,40.68,80700.0,28.5482,28.5692,28.5341,28.5552,80700.0
2014-05-23 09:55:00,40.67,40.68,40.6,40.65,94800.0,28.5482,28.5552,28.499,28.5341,94800.0
2014-05-23 10:00:00,40.63,40.64,40.6,40.6,72400.0,28.5201,28.5271,28.499,28.499,72400.0
2014-05-23 10:05:00,40.6,40.62,40.58,40.59,44600.0,28.499,28.5131,28.485,28.492,44600.0
2014-05-23 10:10:00,40.58,40.59,40.56,40.56,41700.0,28.485,28.492,28.4709,28.4709,41700.0
2014-05-23 10:15:00,40.56,40.6,40.56,40.59,37000.0,28.4709,28.499,28.4709,28.492,37000.0
2014-05-23 10:20:00,40.59,40.62,40.59,40.6,39300.0,28.492,28.5131,28.492,28.499,39300.0
2014-05-23 10:25:00,40.6,40.61,40.57,40.6,73500.0,28.499,28.506,28.478,28.499,73500.0
2014-05-23 10:30:00,40.61,40.63,40.6,40.63,60500.0,28.506,28.5201,28.499,28.5201,60500.0
2014-05-23 10:35:00,40.63,40.65,40.63,40.63,91000.0,28.5201,28.5341,28.5201,28.5201,91000.0
2014-05-23 10:40:00,40.64,40.64,40.61,40.61,56900.0,28.5271,28.5271,28.506,28.506,56900.0
2014-05-23 10:45:00,40.62,40.62,40.6,40.6,65300.0,28.5131,28.5131,28.499,28.499,65300.0
2014-05-23 10:50:00,40.6,40.61,40.59,40.59,55200.0,28.499,28.506,28.492,28.492,55200.0
2014-05-23 10:55:00,40.59,40.62,40.59,40.59,79900.0,28.492,28.5131,28.492,28.492,79900.0
2014-05-23 11:00:00,40.59,40.6,40.58,40.6,38700.0,28.492,28.499,28.485,28.499,38700.0
2014-05-23 11:05:00,40.6,40.63,40.6,40.63,45300.0,28.499,28.5201,28.499,28.5201,45300.0
2014-05-23 11:10:00,40.63,40.64,40.62,40.62,49600.0,28.5201,28.5271,28.5131,28.5131,49600.0
2014-05-23 11:15:00,40.63,40.66,40.63,40.64,87700.0,28.5201,28.5411,28.5201,28.5271,87700.0
2014-05-23 11:20:00,40.65,40.65,40.63,40.63,21900.0,28.5341,28.5341,28.5201,28.5201,21900.0
2014-05-23 11:25:00,40.63,40.66,40.63,40.64,80000.0,28.5201,28.5411,28.5201,28.5271,80000.0
2014-05-23 11:30:00,40.64,40.67,40.64,40.67,57000.0,28.5271,28.5482,28.5271,28.5482,57000.0
2014-05-23 11:35:00,40.67,40.68,40.64,40.65,42400.0,28.5482,28.5552,28.5271,28.5341,42400.0
2014-05-23 11:40:00,40.66,40.66,40.58,40.59,148500.0,28.5411,28.5411,28.485,28.492,148500.0
2014-05-23 11:45:00,40.6,40.6,40.56,40.56,80200.0,28.499,28.499,28.4709,28.4709,80200.0
2014-05-23 11:50:00,40.56,40.6,40.56,40.58,68900.0,28.4709,28.499,28.4709,28.485,68900.0
2014-05-23 11:55:00,40.58,40.59,40.57,40.58,42000.0,28.485,28.492,28.478,28.485,42000.0
2014-05-23 12:00:00,40.58,40.59,40.57,40.57,65400.0,28.485,28.492,28.478,28.478,65400.0
2014-05-23 12:05:00,40.58,40.58,40.57,40.57,17300.0,28.485,28.485,28.478,28.478,17300.0
2014-05-23 12:10:00,40.58,40.58,40.57,40.58,26800.0,28.485,28.485,28.478,28.485,26800.0
2014-05-23 12:15:00,40.58,40.58,40.57,40.57,31100.0,28.485,28.485,28.478,28.478,31100.0
2014-05-23 12:20:00,40.57,40.63,40.57,40.61,83000.0,28.478,28.5201,28.478,28.506,83000.0
2014-05-23 12:25:00,40.61,40.63,40.61,40.62,50200.0,28.506,28.5201,28.506,28.5131,50200.0
2014-05-23 12:30:00,40.62,40.64,40.61,40.63,53400.0,28.5131,28.5271,28.506,28.5201,53400.0
2014-05-23 12:35:00,40.63,40.64,40.62,40.62,54300.0,28.5201,28.5271,28.5131,28.5131,54300.0
2014-05-23 12:40:00,40.63,40.64,40.62,40.62,19900.0,28.5201,28.5271,28.5131,28.5131,19900.0
2014-05-23 12:45:00,40.63,40.63,40.61,40.61,33200.0,28.5201,28.5201,28.506,28.506,33200.0
2014-05-23 12:50:00,40.62,40.62,40.61,40.62,29200.0,28.5131,28.5131,28.506,28.5131,29200.0
2014-05-23 12:55:00,40.62,40.62,40.58,40.59,78300.0,28.5131,28.5131,28.485,28.492,78300.0
2014-05-23 13:00:00,40.59,40.59,40.58,40.59,26800.0,28.492,28.492,28.485,28.492,26800.0
2014-05-23 13:05:00,40.59,40.62,40.58,40.61,61500.0,28.492,28.5131,28.485,28.506,61500.0
2014-05-23 13:10:00,40.62,40.62,40.61,40.62,58100.0,28.5131,28.5131,28.506,28.5131,58100.0
2014-05-23 13:15:00,40.62,40.63,40.61,40.63,28900.0,28.5131,28.5201,28.506,28.5201,28900.0
2014-05-23 13:20:00,40.63,40.64,40.62,40.63,79100.0,28.5201,28.5271,28.5131,28.5201,79100.0
2014-05-23 13:25:00,40.63,40.64,40.62,40.64,38100.0,28.5201,28.5271,28.5131,28.5271,38100.0
2014-05-23 13:30:00,40.64,40.64,40.62,40.63,37200.0,28.5271,28.5271,28.5131,28.5201,37200.0
2014-05-23 13:35:00,40.62,40.63,40.62,40.63,26900.0,28.5131,28.5201,28.5131,28.5201,26900.0
2014-05-23 13:40:00,40.63,40.63,40.6,40.6,39800.0,28.5201,28.5201,28.499,28.499,39800.0
2014-05-23 13:45:00,40.6,40.61,40.6,40.61,42600.0,28.499,28.506,28.499,28.506,42600.0
2014-05-23 13:50:00,40.6,40.61,40.6,40.6,37200.0,28.499,28.506,28.499,28.499,37200.0
2014-05-23 13:55:00,40.6,40.61,40.59,40.61,57100.0,28.499,28.506,28.492,28.506,57100.0
2014-05-23 14:00:00,40.61,40.61,40.59,40.59,139000.0,28.506,28.506,28.492,28.492,139000.0
2014-05-23 14:05:00,40.59,40.6,40.59,40.59,16200.0,28.492,28.499,28.492,28.492,16200.0
2014-05-23 14:10:00,40.6,40.6,40.59,40.59,60600.0,28.499,28.499,28.492,28.492,60600.0
2014-05-23 14:15:00,40.59,40.6,40.57,40.57,116000.0,28.492,28.499,28.478,28.478,116000.0
2014-05-23 14:20:00,40.58,40.58,40.57,40.57,34800.0,28.485,28.485,28.478,28.478,34800.0
2014-05-23 14:25:00,40.57,40.59,40.57,40.59,57100.0,28.478,28.492,28.478,28.492,57100.0
2014-05-23 14:30:00,40.59,40.59,40.54,40.55,83400.0,28.492,28.492,28.4569,28.4639,83400.0
2014-05-23 14:35:00,40.54,40.57,40.53,40.55,56600.0,28.4569,28.478,28.4499,28.4639,56600.0
2014-05-23 14:40:00,40.56,40.57,40.55,40.56,25200.0,28.4709,28.478,28.4639,28.4709,25200.0
2014-05-23 14:45:00,40.57,40.57,40.55,40.55,38100.0,28.478,28.478,28.4639,28.4639,38100.0
2014-05-23 14:50:00,40.55,40.56,40.55,40.55,29700.0,28.4639,28.4709,28.4639,28.4639,29700.0
2014-05-23 14:55:00,40.55,40.56,40.55,40.55,40700.0,28.4639,28.4709,28.4639,28.4639,40700.0
2014-05-23 15:00:00,40.55,40.56,40.55,40.55,25300.0,28.4639,28.4709,28.4639,28.4639,25300.0
2014-05-23 15:05:00,40.56,40.58,40.55,40.58,45000.0,28.4709,28.485,28.4639,28.485,45000.0
2014-05-23 15:10:00,40.57,40.59,40.56,40.56,59200.0,28.478,28.492,28.4709,28.4709,59200.0
2014-05-23 15:15:00,40.57,40.58,40.55,40.58,66100.0,28.478,28.485,28.4639,28.485,66100.0
2014-05-23 15:20:00,40.57,40.58,40.57,40.58,20300.0,28.478,28.485,28.478,28.485,20300.0
2014-05-23 15:25:00,40.58,40.58,40.57,40.58,25700.0,28.485,28.485,28.478,28.485,25700.0
2014-05-23 15:30:00,40.57,40.58,40.57,40.57,50600.0,28.478,28.485,28.478,28.478,50600.0
2014-05-23 15:35:00,40.57,40.58,40.57,40.57,27000.0,28.478,28.485,28.478,28.478,27000.0
2014-05-23 15:40:00,40.58,40.59,40.57,40.59,83000.0,28.485,28.492,28.478,28.492,83000.0
2014-05-23 15:45:00,40.58,40.59,40.57,40.59,122000.0,28.485,28.492,28.478,28.492,122000.0
2014-05-23 15:50:00,40.58,40.59,40.56,40.58,199200.0,28.485,28.492,28.4709,28.485,199200.0
2014-05-23 15:55:00,40.58,40.59,40.57,40.59,273800.0,28.485,28.492,28.478,28.492,273800.0
2014-05-27 09:30:00,40.56,40.59,40.53,40.57,325500.0,28.4709,28.492,28.4499,28.478,325500.0
2014-05-27 09:35:00,40.57,40.6,40.54,40.58,185000.0,28.478,28.499,28.4569,28.485,185000.0
2014-05-27 09:40:00,40.59,40.6,40.53,40.54,153600.0,28.492,28.499,28.4499,28.4569,153600.0
2014-05-27 09:45:00,40.55,40.55,40.51,40.52,180700.0,28.4639,28.4639,28.4358,28.4429,180700.0
2014-05-27 09:50:00,40.52,40.53,40.51,40.52,176300.0,28.4429,28.4499,28.4358,28.4429,176300.0
2014-05-27 09:55:00,40.52,40.53,40.51,40.52,81800.0,28.4429,28.4499,28.4358,28.4429,81800.0
2014-05-27 10:00:00,40.53,40.54,40.52,40.52,113900.0,28.4499,28.4569,28.4429,28.4429,113900.0
2014-05-27 10:05:00,40.52,40.52,40.5,40.5,131300.0,28.4429,28.4429,28.4288,28.4288,131300.0
2014-05-27 10:10:00,40.5,40.52,40.49,40.49,137300.0,28.4288,28.4429,28.4218,28.4218,137300.0
2014-05-27 10:15:00,40.5,40.54,40.48,40.54,166900.0,28.4288,28.4569,28.4148,28.4569,166900.0
2014-05-27 10:20:00,40.54,40.63,40.53,40.63,203700.0,28.4569,28.5201,28.4499,28.5201,203700.0
2014-05-27 10:25:00,40.63,40.64,40.61,40.62,144600.0,28.5201,28.5271,28.506,28.5131,144600.0
2014-05-27 10:30:00,40.63,40.63,40.6,40.61,72500.0,28.5201,28.5201,28.499,28.506,72500.0
2014-05-27 10:35:00,40.61,40.62,40.6,40.61,80800.0,28.506,28.5131,28.499,28.506,80800.0
2014-05-27 10:40:00,40.62,40.62,40.58,40.59,68800.0,28.5131,28.5131,28.485,28.492,68800.0
2014-05-27 10:45:00,40.59,40.59,40.54,40.55,83200.0,28.492,28.492,28.4569,28.4639,83200.0
2014-05-27 10:50:00,40.55,40.55,40.52,40.52,80500.0,28.4639,28.4639,28.4429,28.4429,80500.0
2014-05-27 10:55:00,40.52,40.56,40.52,40.56,87800.0,28.4429,28.4709,28.4429,28.4709,87800.0
2014-05-27 11:00:00,40.55,40.56,40.55,40.55,38300.0,28.4639,28.4709,28.4639,28.4639,38300.0
2014-05-27 11:05:00,40.55,40.56,40.52,40.52,110700.0,28.4639,28.4709,28.4429,28.4429,110700.0
2014-05-27 11:10:00,40.52,40.53,40.5,40.5,73200.0,28.4429,28.4499,28.4288,28.4288,73200.0
2014-05-27 11:15:00,40.51,40.53,40.5,40.51,174400.0,28.4358,28.4499,28.4288,28.4358,174400.0
2014-05-27 11:20:00,40.52,40.57,40.5,40.55,147800.0,28.4429,28.478,28.4288,28.4639,147800.0
2014-05-27 11:25:00,40.55,40.58,40.54,40.57,226800.0,28.4639,28.485,28.4569,28.478,226800.0
2014-05-27 11:30:00,40.57,40.59,40.56,40.56,156700.0,28.478,28.492,28.4709,28.4709,156700.0
2014-05-27 11:35:00,40.57,40.59,40.55,40.58,55300.0,28.478,28.492,28.4639,28.485,55300.0
2014-05-27 11:40:00,40.58,40.59,40.56,40.58,43400.0,28.485,28.492,28.4709,28.485,43400.0
2014-05-27 11:45:00,40.58,40.61,40.57,40.61,91900.0,28.485,28.506,28.478,28.506,91900.0
2014-05-27 11:50:00,40.61,40.62,40.59,40.6,104900.0,28.506,28.5131,28.492,28.499,104900.0
2014-05-27 11:55:00,40.6,40.61,40.59,40.61,138900.0,28.499,28.506,28.492,28.506,138900.0
2014-05-27 12:00:00,40.61,40.62,40.59,40.62,141200.0,28.506,28.5131,28.492,28.5131,141200.0
2014-05-27 12:05:00,40.62,40.64,40.61,40.63,109500.0,28.5131,28.5271,28.506,28.5201,109500.0
2014-05-27 12:10:00,40.63,40.65,40.62,40.65,61300.0,28.5201,28.5341,28.5131,28.5341,61300.0
2014-05-27 12:15:00,40.65,40.65,40.64,40.65,46000.0,28.5341,28.5341,28.5271,28.5341,46000.0
2014-05-27 12:20:00,40.65,40.65,40.64,40.65,50900.0,28.5341,28.5341,28.5271,28.5341,50900.0
2014-05-27 12:25:00,40.65,40.66,40.64,40.65,182200.0,28.5341,28.5411,28.5271,28.5341,182200.0
2014-05-27 12:30:00,40.65,40.66,40.65,40.65,62500.0,28.5341,28.5411,28.5341,28.5341,62500.0
2014-05-27 12:35:00,40.66,40.68,40.65,40.66,120400.0,28.5411,28.5552,28.5341,28.5411,120400.0
2014-05-27 12:40:00,40.66,40.67,40.66,40.66,57900.0,28.5411,28.5482,28.5411,28.5411,57900.0
2014-05-27 12:45:00,40.66,40.69,40.66,40.67,91400.0,28.5411,28.5622,28.5411,28.5482,91400.0
2014-05-27 12:50:00,40.67,40.69,40.67,40.69,36900.0,28.5482,28.5622,28.5482,28.5622,36900.0
2014-05-27 12:55:00,40.69,40.69,40.67,40.67,63300.0,28.5622,28.5622,28.5482,28.5482,63300.0
2014-05-27 13:00:00,40.67,40.68,40.66,40.67,51700.0,28.5482,28.5552,28.5411,28.5482,51700.0
2014-05-27 13:05:00,40.68,40.7,40.67,40.7,52500.0,28.5552,28.5692,28.5482,28.5692,52500.0
2014-05-27 13:10:00,40.7,40.7,40.68,40.68,49600.0,28.5692,28.5692,28.5552,28.5552,49600.0
2014-05-27 13:15:00,40.68,40.68,40.66,40.66,52100.0,28.5552,28.5552,28.5411,28.5411,52100.0
2014-05-27 13:20:00,40.67,40.67,40.65,40.66,51500.0,28.5482,28.5482,28.5341,28.5411,51500.0
2014-05-27 13:25:00,40.66,40.66,40.65,40.66,28100.0,28.5411,28.5411,28.5341,28.5411,28100.0
2014-05-27 13:30:00,40.66,40.68,40.65,40.68,53700.0,28.5411,28.5552,28.5341,28.5552,53700.0
2014-05-27 13:35:00,40.68,40.7,40.67,40.7,36000.0,28.5552,28.5692,28.5482,28.5692,36000.0
2014-05-27 13:40:00,40.69,40.71,40.69,40.7,57700.0,28.5622,28.5762,28.5622,28.5692,57700.0
2014-05-27 13:45:00,40.7,40.7,40.67,40.69,73400.0,28.5692,28.5692,28.5482,28.5622,73400.0
2014-05-27 13:50:00,40.69,40.72,40.68,40.71,60000.0,28.5622,28.5833,28.5552,28.5762,60000.0
2014-05-27 13:55:00,40.71,40.72,40.67,40.69,133000.0,28.5762,28.5833,28.5482,28.5622,133000.0
2014-05-27 14:00:00,40.69,40.69,40.67,40.68,42600.0,28.5622,28.5622,28.5482,28.5552,42600.0
2014-05-27 14:05:00,40.67,40.68,40.67,40.68,32400.0,28.5482,28.5552,28.5482,28.5552,32400.0
2014-05-27 14:10:00,40.68,40.68,40.67,40.68,26400.0,28.5552,28.5552,28.5482,28.5552,26400.0
2014-05-27 14:15:00,40.68,40.68,40.67,40.68,25800.0,28.5552,28.5552,28.5482,28.5552,25800.0
2014-05-27 14:20:00,40.68,40.7,40.66,40.69,153900.0,28.5552,28.5692,28.5411,28.5622,153900.0
2014-05-27 14:25:00,40.69,40.69,40.68,40.69,36500.0,28.5622,28.5622,28.5552,28.5622,36500.0
2014-05-27 14:30:00,40.69,40.69,40.68,40.69,39000.0,28.5622,28.5622,28.5552,28.5622,39000.0
2014-05-27 14:35:00,40.69,40.71,40.68,40.71,138600.0,28.5622,28.5762,28.5552,28.5762,138600.0
2014-05-27 14:40:00,40.71,40.72,40.7,40.71,65900.0,28.5762,28.5833,28.5692,28.5762,65900.0
2014-05-27 14:45:00,40.72,40.72,40.71,40.72,37700.0,28.5833,28.5833,28.5762,28.5833,37700.0
2014-05-27 14:50:00,40.72,40.73,40.71,40.73,118800.0,28.5833,28.5903,28.5762,28.5903,118800.0
2014-05-27 14:55:00,40.73,40.74,40.73,40.73,57900.0,28.5903,28.5973,28.5903,28.5903,57900.0
2014-05-27 15:00:00,40.74,40.79,40.73,40.79,178000.0,28.5973,28.6324,28.5903,28.6324,178000.0
2014-05-27 15:05:00,40.79,40.79,40.78,40.79,76200.0,28.6324,28.6324,28.6254,28.6324,76200.0
2014-05-27 15:10:00,40.79,40.79,40.76,40.77,103100.0,28.6324,28.6324,28.6113,28.6184,103100.0
2014-05-27 15:15:00,40.77,40.77,40.76,40.77,57500.0,28.6184,28.6184,28.6113,28.6184,57500.0
2014-05-27 15:20:00,40.77,40.77,40.75,40.76,118000.0,28.6184,28.6184,28.6043,28.6113,118000.0
2014-05-27 15:25:00,40.76,40.76,40.75,40.76,80600.0,28.6113,28.6113,28.6043,28.6113,80600.0
2014-05-27 15:30:00,40.76,40.77,40.75,40.75,134600.0,28.6113,28.6184,28.6043,28.6043,134600.0
2014-05-27 15:35:00,40.75,40.76,40.75,40.75,87700.0,28.6043,28.6113,28.6043,28.6043,87700.0
2014-05-27 15:40:00,40.75,40.81,40.75,40.81,319400.0,28.6043,28.6464,28.6043,28.6464,319400.0
2014-05-27 15:45:00,40.8,40.82,40.77,40.8,559200.0,28.6394,28.6535,28.6184,28.6394,559200.0
2014-05-27 15:50:00,40.8,40.82,40.79,40.82,516600.0,28.6394,28.6535,28.6324,28.6535,516600.0
2014-05-27 15:55:00,40.81,40.82,40.77,40.77,609800.0,28.6464,28.6535,28.6184,28.6184,609800.0
2014-05-28 09:30:00,40.7,40.84,40.68,40.81,400100.0,28.5692,28.6675,28.5552,28.6464,400100.0
2014-05-28 09:35:00,40.81,40.89,40.78,40.86,148500.0,28.6464,28.7026,28.6254,28.6815,148500.0
2014-05-28 09:40:00,40.85,40.86,40.71,40.71,227400.0,28.6745,28.6815,28.5762,28.5762,227400.0
2014-05-28 09:45:00,40.72,40.72,40.63,40.64,161300.0,28.5833,28.5833,28.5201,28.5271,161300.0
2014-05-28 09:50:00,40.64,40.67,40.63,40.63,100700.0,28.5271,28.5482,28.5201,28.5201,100700.0
2014-05-28 09:55:00,40.64,40.64,40.6,40.61,166200.0,28.5271,28.5271,28.499,28.506,166200.0
2014-05-28 10:00:00,40.61,40.62,40.58,40.59,146300.0,28.506,28.5131,28.485,28.492,146300.0
2014-05-28 10:05:00,40.58,40.61,40.55,40.6,143700.0,28.485,28.506,28.4639,28.499,143700.0
2014-05-28 10:10:00,40.59,40.59,40.53,40.57,132800.0,28.492,28.492,28.4499,28.478,132800.0
2014-05-28 10:15:00,40.58,40.6,40.57,40.59,73300.0,28.485,28.499,28.478,28.492,73300.0
2014-05-28 10:20:00,40.59,40.62,40.59,40.59,97300.0,28.492,28.5131,28.492,28.492,97300.0
2014-05-28 10:25:00,40.59,40.6,40.57,40.58,56400.0,28.492,28.499,28.478,28.485,56400.0
2014-05-28 10:30:00,40.58,40.58,40.56,40.56,54900.0,28.485,28.485,28.4709,28.4709,54900.0
2014-05-28 10:35:00,40.56,40.58,40.56,40.57,65700.0,28.4709,28.485,28.4709,28.478,65700.0
2014-05-28 10:40:00,40.57,40.6,40.56,40.57,70800.0,28.478,28.499,28.4709,28.478,70800.0
2014-05-28 10:45:00,40.57,40.61,40.57,40.61,44000.0,28.478,28.506,28.478,28.506,44000.0
2014-05-28 10:50:00,40.61,40.65,40.6,40.63,68800.0,28.506,28.5341,28.499,28.5201,68800.0
2014-05-28 10:55:00,40.64,40.66,40.63,40.65,32200.0,28.5271,28.5411,28.5201,28.5341,32200.0
2014-05-28 11:00:00,40.66,40.69,40.65,40.67,61800.0,28.5411,28.5622,28.5341,28.5482,61800.0
2014-05-28 11:05:00,40.67,40.7,40.67,40.69,39200.0,28.5482,28.5692,28.5482,28.5622,39200.0
2014-05-28 11:10:00,40.7,40.7,40.63,40.64,73500.0,28.5692,28.5692,28.5201,28.5271,73500.0
2014-05-28 11:15:00,40.63,40.64,40.61,40.61,44600.0,28.5201,28.5271,28.506,28.506,44600.0
2014-05-28 11:20:00,40.61,40.62,40.61,40.61,63900.0,28.506,28.5131,28.506,28.506,63900.0
2014-05-28 11:25:00,40.62,40.62,40.6,40.62,41200.0,28.5131,28.5131,28.499,28.5131,41200.0
2014-05-28 11:30:00,40.62,40.63,40.61,40.61,52400.0,28.5131,28.5201,28.506,28.506,52400.0
2014-05-28 11:35:00,40.62,40.63,40.61,40.63,39400.0,28.5131,28.5201,28.506,28.5201,39400.0
2014-05-28 11:40:00,40.63,40.63,40.6,40.61,58700.0,28.5201,28.5201,28.499,28.506,58700.0
2014-05-28 11:45:00,40.61,40.61,40.6,40.61,27900.0,28.506,28.506,28.499,28.506,27900.0
2014-05-28 11:50:00,40.61,40.62,40.6,40.61,30700.0,28.506,28.5131,28.499,28.506,30700.0
2014-05-28 11:55:00,40.62,40.62,40.61,40.62,18200.0,28.5131,28.5131,28.506,28.5131,18200.0
2014-05-28 12:00:00,40.62,40.66,40.61,40.64,115000.0,28.5131,28.5411,28.506,28.5271,115000.0
2014-05-28 12:05:00,40.64,40.66,40.64,40.66,16800.0,28.5271,28.5411,28.5271,28.5411,16800.0
2014-05-28 12:10:00,40.65,40.66,40.63,40.63,31000.0,28.5341,28.5411,28.5201,28.5201,31000.0
2014-05-28 12:15:00,40.64,40.64,40.61,40.62,17700.0,28.5271,28.5271,28.506,28.5131,17700.0
2014-05-28 12:20:00,40.61,40.63,40.6,40.63,35400.0,28.506,28.5201,28.499,28.5201,35400.0
2014-05-28 12:25:00,40.63,40.65,40.62,40.64,45300.0,28.5201,28.5341,28.5131,28.5271,45300.0
2014-05-28 12:30:00,40.63,40.65,40.63,40.64,34700.0,28.5201,28.5341,28.5201,28.5271,34700.0
2014-05-28 12:35:00,40.64,40.65,40.62,40.63,21800.0,28.5271,28.5341,28.5131,28.5201,21800.0
2014-05-28 12:40:00,40.63,40.66,40.62,40.66,29200.0,28.5201,28.5411,28.5131,28.5411,29200.0
2014-05-28 12:45:00,40.67,40.68,40.66,40.68,40100.0,28.5482,28.5552,28.5411,28.5552,40100.0
2014-05-28 12:50:00,40.68,40.68,40.66,40.66,14700.0,28.5552,28.5552,28.5411,28.5411,14700.0
2014-05-28 12:55:00,40.66,40.67,40.66,40.67,23300.0,28.5411,28.5482,28.5411,28.5482,23300.0
2014-05-28 13:00:00,40.66,40.67,40.66,40.66,16900.0,28.5411,28.5482,28.5411,28.5411,16900.0
2014-05-28 13:05:00,40.67,40.67,40.65,40.65,32900.0,28.5482,28.5482,28.5341,28.5341,32900.0
2014-05-28 13:10:00,40.65,40.65,40.64,40.65,14600.0,28.5341,28.5341,28.5271,28.5341,14600.0
2014-05-28 13:15:00,40.65,40.66,40.64,40.65,22200.0,28.5341,28.5411,28.5271,28.5341,22200.0
2014-05-28 13:20:00,40.66,40.66,40.65,40.66,16200.0,28.5411,28.5411,28.5341,28.5411,16200.0
2014-05-28 13:25:00,40.65,40.66,40.64,40.64,24100.0,28.5341,28.5411,28.5271,28.5271,24100.0
2014-05-28 13:30:00,40.64,40.67,40.64,40.66,57100.0,28.5271,28.5482,28.5271,28.5411,57100.0
2014-05-28 13:35:00,40.65,40.67,40.64,40.66,63100.0,28.5341,28.5482,28.5271,28.5411,63100.0
2014-05-28 13:40:00,40.66,40.69,40.66,40.68,33800.0,28.5411,28.5622,28.5411,28.5552,33800.0
2014-05-28 13:45:00,40.69,40.69,40.65,40.66,55200.0,28.5622,28.5622,28.5341,28.5411,55200.0
2014-05-28 13:50:00,40.66,40.68,40.65,40.67,30200.0,28.5411,28.5552,28.5341,28.5482,30200.0
2014-05-28 13:55:00,40.68,40.68,40.66,40.66,52800.0,28.5552,28.5552,28.5411,28.5411,52800.0
2014-05-28 14:00:00,40.66,40.69,40.66,40.68,50200.0,28.5411,28.5622,28.5411,28.5552,50200.0
2014-05-28 14:05:00,40.68,40.69,40.68,40.69,22600.0,28.5552,28.5622,28.5552,28.5622,22600.0
2014-05-28 14:10:00,40.69,40.69,40.66,40.66,52100.0,28.5622,28.5622,28.5411,28.5411,52100.0
2014-05-28 14:15:00,40.66,40.67,40.65,40.65,38700.0,28.5411,28.5482,28.5341,28.5341,38700.0
2014-05-28 14:20:00,40.65,40.67,40.65,40.65,56200.0,28.5341,28.5482,28.5341,28.5341,56200.0
2014-05-28 14:25:00,40.65,40.66,40.63,40.64,84500.0,28.5341,28.5411,28.5201,28.5271,84500.0
2014-05-28 14:30:00,40.64,40.66,40.63,40.66,49800.0,28.5271,28.5411,28.5201,28.5411,49800.0
2014-05-28 14:35:00,40.65,40.67,40.65,40.66,37500.0,28.5341,28.5482,28.5341,28.5411,37500.0
2014-05-28 14:40:00,40.66,40.67,40.63,40.63,42600.0,28.5411,28.5482,28.5201,28.5201,42600.0
2014-05-28 14:45:00,40.63,40.65,40.63,40.64,45000.0,28.5201,28.5341,28.5201,28.5271,45000.0
2014-05-28 14:50:00,40.65,40.65,40.63,40.64,30600.0,28.5341,28.5341,28.5201,28.5271,30600.0
2014-05-28 14:55:00,40.63,40.65,40.63,40.64,38400.0,28.5201,28.5341,28.5201,28.5271,38400.0
2014-05-28 15:00:00,40.65,40.66,40.63,40.63,178300.0,28.5341,28.5411,28.5201,28.5201,178300.0
2014-05-28 15:05:00,40.63,40.64,40.63,40.64,59000.0,28.5201,28.5271,28.5201,28.5271,59000.0
2014-05-28 15:10:00,40.64,40.64,40.62,40.63,100500.0,28.5271,28.5271,28.5131,28.5201,100500.0
2014-05-28 15:15:00,40.62,40.65,40.62,40.64,99600.0,28.5131,28.5341,28.5131,28.5271,99600.0
2014-05-28 15:20:00,40.65,40.65,40.64,40.64,40100.0,28.5341,28.5341,28.5271,28.5271,40100.0
2014-05-28 15:25:00,40.64,40.65,40.62,40.63,156900.0,28.5271,28.5341,28.5131,28.5201,156900.0
2014-05-28 15:30:00,40.63,40.66,40.63,40.66,79700.0,28.5201,28.5411,28.5201,28.5411,79700.0
2014-05-28 15:35:00,40.65,40.66,40.63,40.63,93400.0,28.5341,28.5411,28.5201,28.5201,93400.0
2014-05-28 15:40:00,40.64,40.64,40.62,40.63,139400.0,28.5271,28.5271,28.5131,28.5201,139400.0
2014-05-28 15:45:00,40.62,40.63,40.6,40.62,185100.0,28.5131,28.5201,28.499,28.5131,185100.0
2014-05-28 15:50:00,40.62,40.63,40.59,40.61,210400.0,28.5131,28.5201,28.492,28.506,210400.0
2014-05-28 15:55:00,40.6,40.61,40.58,40.59,630700.0,28.499,28.506,28.485,28.492,630700.0
2014-05-29 09:30:00,40.68,40.76,40.65,40.76,351500.0,28.5552,28.6113,28.5341,28.6113,351500.0
2014-05-29 09:35:00,40.76,40.8,40.7,40.71,125000.0,28.6113,28.6394,28.5692,28.5762,125000.0
2014-05-29 09:40:00,40.71,40.76,40.66,40.76,113600.0,28.5762,28.6113,28.5411,28.6113,113600.0
2014-05-29 09:45:00,40.75,40.84,40.74,40.83,133700.0,28.6043,28.6675,28.5973,28.6605,133700.0
2014-05-29 09:50:00,40.84,40.87,40.82,40.82,184900.0,28.6675,28.6885,28.6535,28.6535,184900.0
2014-05-29 09:55:00,40.82,40.84,40.77,40.77,86700.0,28.6535,28.6675,28.6184,28.6184,86700.0
2014-05-29 10:00:00,40.77,40.8,40.77,40.79,48900.0,28.6184,28.6394,28.6184,28.6324,48900.0
2014-05-29 10:05:00,40.79,40.81,40.76,40.79,110300.0,28.6324,28.6464,28.6113,28.6324,110300.0
2014-05-29 10:10:00,40.78,40.8,40.74,40.74,107100.0,28.6254,28.6394,28.5973,28.5973,107100.0
2014-05-29 10:15:00,40.74,40.74,40.69,40.73,128800.0,28.5973,28.5973,28.5622,28.5903,128800.0
2014-05-29 10:20:00,40.72,40.74,40.7,40.72,97000.0,28.5833,28.5973,28.5692,28.5833,97000.0
2014-05-29 10:25:00,40.72,40.75,40.7,40.75,84400.0,28.5833,28.6043,28.5692,28.6043,84400.0
2014-05-29 10:30:00,40.75,40.76,40.73,40.76,39100.0,28.6043,28.6113,28.5903,28.6113,39100.0
2014-05-29 10:35:00,40.76,40.78,40.72,40.75,153100.0,28.6113,28.6254,28.5833,28.6043,153100.0
2014-05-29 10:40:00,40.76,40.79,40.74,40.78,187600.0,28.6113,28.6324,28.5973,28.6254,187600.0
2014-05-29 10:45:00,40.78,40.8,40.78,40.78,54600.0,28.6254,28.6394,28.6254,28.6254,54600.0
2014-05-29 10:50:00,40.79,40.79,40.73,40.73,135000.0,28.6324,28.6324,28.5903,28.5903,135000.0
2014-05-29 10:55:00,40.73,40.75,40.72,40.73,110900.0,28.5903,28.6043,28.5833,28.5903,110900.0
2014-05-29 11:00:00,40.73,40.74,40.71,40.71,74100.0,28.5903,28.5973,28.5762,28.5762,74100.0
2014-05-29 11:05:00,40.71,40.74,40.71,40.72,164500.0,28.5762,28.5973,28.5762,28.5833,164500.0
2014-05-29 11:10:00,40.72,40.73,40.72,40.73,35100.0,28.5833,28.5903,28.5833,28.5903,35100.0
2014-05-29 11:15:00,40.72,40.73,40.7,40.71,50200.0,28.5833,28.5903,28.5692,28.5762,50200.0
2014-05-29 11:20:00,40.7,40.72,40.68,40.71,89800.0,28.5692,28.5833,28.5552,28.5762,89800.0
2014-05-29 11:25:00,40.71,40.72,40.7,40.71,63700.0,28.5762,28.5833,28.5692,28.5762,63700.0
2014-05-29 11:30:00,40.71,40.72,40.67,40.71,87200.0,28.5762,28.5833,28.5482,28.5762,87200.0
2014-05-29 11:35:00,40.7,40.72,40.68,40.68,93600.0,28.5692,28.5833,28.5552,28.5552,93600.0
2014-05-29 11:40:00,40.69,40.72,40.68,40.72,41600.0,28.5622,28.5833,28.5552,28.5833,41600.0
2014-05-29 11:45:00,40.71,40.72,40.7,40.7,23800.0,28.5762,28.5833,28.5692,28.5692,23800.0
2014-05-29 11:50:00,40.7,40.71,40.67,40.67,36800.0,28.5692,28.5762,28.5482,28.5482,36800.0
2014-05-29 11:55:00,40.67,40.71,40.67,40.71,57700.0,28.5482,28.5762,28.5482,28.5762,57700.0
2014-05-29 12:00:00,40.7,40.72,40.7,40.7,66800.0,28.5692,28.5833,28.5692,28.5692,66800.0
2014-05-29 12:05:00,40.7,40.71,40.68,40.71,72800.0,28.5692,28.5762,28.5552,28.5762,72800.0
2014-05-29 12:10:00,40.71,40.71,40.65,40.65,86300.0,28.5762,28.5762,28.5341,28.5341,86300.0
2014-05-29 12:15:00,40.65,40.66,40.65,40.66,33500.0,28.5341,28.5411,28.5341,28.5411,33500.0
2014-05-29 12:20:00,40.65,40.66,40.64,40.65,76500.0,28.5341,28.5411,28.5271,28.5341,76500.0
2014-05-29 12:25:00,40.64,40.66,40.62,40.63,178200.0,28.5271,28.5411,28.5131,28.5201,178200.0
2014-05-29 12:30:00,40.63,40.64,40.62,40.62,57000.0,28.5201,28.5271,28.5131,28.5131,57000.0
2014-05-29 12:35:00,40.62,40.64,40.62,40.62,59000.0,28.5131,28.5271,28.5131,28.5131,59000.0
2014-05-29 12:40:00,40.63,40.67,40.62,40.66,60000.0,28.5201,28.5482,28.5131,28.5411,60000.0
2014-05-29 12:45:00,40.66,40.67,40.64,40.65,70200.0,28.5411,28.5482,28.5271,28.5341,70200.0
2014-05-29 12:50:00,40.65,40.67,40.65,40.67,52100.0,28.5341,28.5482,28.5341,28.5482,52100.0
2014-05-29 12:55:00,40.66,40.68,40.66,40.67,18500.0,28.5411,28.5552,28.5411,28.5482,18500.0
2014-05-29 13:00:00,40.67,40.69,40.66,40.66,43600.0,28.5482,28.5622,28.5411,28.5411,43600.0
2014-05-29 13:05:00,40.66,40.68,40.66,40.66,36200.0,28.5411,28.5552,28.5411,28.5411,36200.0
2014-05-29 13:10:00,40.66,40.68,40.66,40.67,27200.0,28.5411,28.5552,28.5411,28.5482,27200.0
2014-05-29 13:15:00,40.67,40.68,40.66,40.67,44000.0,28.5482,28.5552,28.5411,28.5482,44000.0
2014-05-29 13:20:00,40.67,40.67,40.65,40.67,29700.0,28.5482,28.5482,28.5341,28.5482,29700.0
2014-05-29 13:25:00,40.66,40.66,40.64,40.64,90900.0,28.5411,28.5411,28.5271,28.5271,90900.0
2014-05-29 13:30:00,40.65,40.65,40.64,40.64,172200.0,28.5341,28.5341,28.5271,28.5271,172200.0
2014-05-29 13:35:00,40.65,40.65,40.61,40.65,134500.0,28.5341,28.5341,28.506,28.5341,134500.0
2014-05-29 13:40:00,40.65,40.65,40.62,40.63,47100.0,28.5341,28.5341,28.5131,28.5201,47100.0
2014-05-29 13:45:00,40.63,40.64,40.62,40.63,74600.0,28.5201,28.5271,28.5131,28.5201,74600.0
2014-05-29 13:50:00,40.63,40.64,40.62,40.63,43500.0,28.5201,28.5271,28.5131,28.5201,43500.0
2014-05-29 13:55:00,40.64,40.64,40.62,40.63,119700.0,28.5271,28.5271,28.5131,28.5201,119700.0
2014-05-29 14:00:00,40.62,40.64,40.62,40.63,119500.0,28.5131,28.5271,28.5131,28.5201,119500.0
2014-05-29 14:05:00,40.63,40.64,40.62,40.64,66600.0,28.5201,28.5271,28.5131,28.5271,66600.0
2014-05-29 14:10:00,40.64,40.65,40.63,40.64,77300.0,28.5271,28.5341,28.5201,28.5271,77300.0
2014-05-29 14:15:00,40.64,40.65,40.64,40.64,64400.0,28.5271,28.5341,28.5271,28.5271,64400.0
2014-05-29 14:20:00,40.64,40.65,40.64,40.65,58800.0,28.5271,28.5341,28.5271,28.5341,58800.0
2014-05-29 14:25:00,40.64,40.65,40.62,40.62,57200.0,28.5271,28.5341,28.5131,28.5131,57200.0
2014-05-29 14:30:00,40.62,40.63,40.6,40.6,140900.0,28.5131,28.5201,28.499,28.499,140900.0
2014-05-29 14:35:00,40.6,40.66,40.6,40.66,249400.0,28.499,28.5411,28.499,28.5411,249400.0
2014-05-29 14:40:00,40.66,40.66,40.64,40.65,296500.0,28.5411,28.5411,28.5271,28.5341,296500.0
2014-05-29 14:45:00,40.65,40.66,40.63,40.64,105400.0,28.5341,28.5411,28.5201,28.5271,105400.0
2014-05-29 14:50:00,40.63,40.67,40.63,40.67,68800.0,28.5201,28.5482,28.5201,28.5482,68800.0
2014-05-29 14:55:00,40.66,40.67,40.65,40.66,37900.0,28.5411,28.5482,28.5341,28.5411,37900.0
2014-05-29 15:00:00,40.66,40.68,40.65,40.68,69600.0,28.5411,28.5552,28.5341,28.5552,69600.0
2014-05-29 15:05:00,40.68,40.68,40.64,40.67,63600.0,28.5552,28.5552,28.5271,28.5482,63600.0
2014-05-29 15:10:00,40.68,40.69,40.67,40.68,31500.0,28.5552,28.5622,28.5482,28.5552,31500.0
2014-05-29 15:15:00,40.68,40.69,40.67,40.67,86600.0,28.5552,28.5622,28.5482,28.5482,86600.0
2014-05-29 15:20:00,40.67,40.69,40.67,40.69,66800.0,28.5482,28.5622,28.5482,28.5622,66800.0
2014-05-29 15:25:00,40.69,40.69,40.67,40.67,69000.0,28.5622,28.5622,28.5482,28.5482,69000.0
2014-05-29 15:30:00,40.68,40.68,40.66,40.66,139300.0,28.5552,28.5552,28.5411,28.5411,139300.0
2014-05-29 15:35:00,40.66,40.68,40.66,40.67,103900.0,28.5411,28.5552,28.5411,28.5482,103900.0
2014-05-29 15:40:00,40.68,40.68,40.66,40.67,165600.0,28.5552,28.5552,28.5411,28.5482,165600.0
2014-05-29 15:45:00,40.67,40.68,40.66,40.68,177900.0,28.5482,28.5552,28.5411,28.5552,177900.0
2014-05-29 15:50:00,40.68,40.7,40.66,40.66,384000.0,28.5552,28.5692,28.5411,28.5411,384000.0
2014-05-29 15:55:00,40.66,40.69,40.65,40.66,735900.0,28.5411,28.5622,28.5341,28.5411,735900.0
2014-05-30 09:30:00,40.54,40.61,40.51,40.53,683200.0,28.4569,28.506,28.4358,28.4499,683200.0
2014-05-30 09:35:00,40.53,40.6,40.49,40.53,259500.0,28.4499,28.499,28.4218,28.4499,259500.0
2014-05-30 09:40:00,40.54,40.57,40.52,40.55,89900.0,28.4569,28.478,28.4429,28.4639,89900.0
2014-05-30 09:45:00,40.55,40.58,40.54,40.57,115900.0,28.4639,28.485,28.4569,28.478,115900.0
2014-05-30 09:50:00,40.57,40.65,40.56,40.64,119300.0,28.478,28.5341,28.4709,28.5271,119300.0
2014-05-30 09:55:00,40.65,40.66,40.62,40.65,133400.0,28.5341,28.5411,28.5131,28.5341,133400.0
2014-05-30 10:00:00,40.65,40.69,40.64,40.67,113300.0,28.5341,28.5622,28.5271,28.5482,113300.0
2014-05-30 10:05:00,40.67,40.69,40.66,40.68,50300.0,28.5482,28.5622,28.5411,28.5552,50300.0
2014-05-30 10:10:00,40.68,40.72,40.68,40.68,87000.0,28.5552,28.5833,28.5552,28.5552,87000.0
2014-05-30 10:15:00,40.69,40.71,40.68,40.7,88800.0,28.5622,28.5762,28.5552,28.5692,88800.0
2014-05-30 10:20:00,40.71,40.73,40.7,40.71,60200.0,28.5762,28.5903,28.5692,28.5762,60200.0
2014-05-30 10:25:00,40.71,40.73,40.7,40.73,94700.0,28.5762,28.5903,28.5692,28.5903,94700.0
2014-05-30 10:30:00,40.72,40.75,40.72,40.75,48300.0,28.5833,28.6043,28.5833,28.6043,48300.0
2014-05-30 10:35:00,40.75,40.77,40.74,40.75,72900.0,28.6043,28.6184,28.5973,28.6043,72900.0
2014-05-30 10:40:00,40.75,40.77,40.75,40.77,47600.0,28.6043,28.6184,28.6043,28.6184,47600.0
2014-05-30 10:45:00,40.76,40.77,40.76,40.77,34800.0,28.6113,28.6184,28.6113,28.6184,34800.0
2014-05-30 10:50:00,40.76,40.77,40.73,40.76,76200.0,28.6113,28.6184,28.5903,28.6113,76200.0
2014-05-30 10:55:00,40.75,40.77,40.73,40.74,77900.0,28.6043,28.6184,28.5903,28.5973,77900.0
2014-05-30 11:00:00,40.74,40.77,40.73,40.74,45200.0,28.5973,28.6184,28.5903,28.5973,45200.0
2014-05-30 11:05:00,40.74,40.76,40.73,40.75,50300.0,28.5973,28.6113,28.5903,28.6043,50300.0
2014-05-30 11:10:00,40.74,40.76,40.74,40.75,37200.0,28.5973,28.6113,28.5973,28.6043,37200.0
2014-05-30 11:15:00,40.76,40.76,40.74,40.75,45500.0,28.6113,28.6113,28.5973,28.6043,45500.0
2014-05-30 11:20:00,40.74,40.76,40.73,40.75,52000.0,28.5973,28.6113,28.5903,28.6043,52000.0
2014-05-30 11:25:00,40.75,40.76,40.73,40.75,95500.0,28.6043,28.6113,28.5903,28.6043,95500.0
2014-05-30 11:30:00,40.74,40.75,40.72,40.74,43900.0,28.5973,28.6043,28.5833,28.5973,43900.0
2014-05-30 11:35:00,40.75,40.77,40.72,40.77,77700.0,28.6043,28.6184,28.5833,28.6184,77700.0
2014-05-30 11:40:00,40.76,40.79,40.76,40.78,99700.0,28.6113,28.6324,28.6113,28.6254,99700.0
2014-05-30 11:45:00,40.78,40.79,40.75,40.75,96800.0,28.6254,28.6324,28.6043,28.6043,96800.0
2014-05-30 11:50:00,40.76,40.77,40.75,40.77,22100.0,28.6113,28.6184,28.6043,28.6184,22100.0
2014-05-30 11:55:00,40.76,40.79,40.76,40.77,68600.0,28.6113,28.6324,28.6113,28.6184,68600.0
2014-05-30 12:00:00,40.77,40.8,40.76,40.79,45600.0,28.6184,28.6394,28.6113,28.6324,45600.0
2014-05-30 12:05:00,40.79,40.79,40.78,40.79,19600.0,28.6324,28.6324,28.6254,28.6324,19600.0
2014-05-30 12:10:00,40.78,40.79,40.77,40.78,42700.0,28.6254,28.6324,28.6184,28.6254,42700.0
2014-05-30 12:15:00,40.78,40.8,40.77,40.79,47800.0,28.6254,28.6394,28.6184,28.6324,47800.0
2014-05-30 12:20:00,40.8,40.85,40.79,40.84,100900.0,28.6394,28.6745,28.6324,28.6675,100900.0
2014-05-30 12:25:00,40.84,40.85,40.84,40.85,52900.0,28.6675,28.6745,28.6675,28.6745,52900.0
2014-05-30 12:30:00,40.85,40.85,40.84,40.84,52500.0,28.6745,28.6745,28.6675,28.6675,52500.0
2014-05-30 12:35:00,40.85,40.85,40.82,40.83,49300.0,28.6745,28.6745,28.6535,28.6605,49300.0
2014-05-30 12:40:00,40.83,40.85,40.82,40.85,74100.0,28.6605,28.6745,28.6535,28.6745,74100.0
2014-05-30 12:45:00,40.85,40.85,40.84,40.85,21900.0,28.6745,28.6745,28.6675,28.6745,21900.0
2014-05-30 12:50:00,40.85,40.85,40.83,40.84,53800.0,28.6745,28.6745,28.6605,28.6675,53800.0
2014-05-30 12:55:00,40.84,40.84,40.83,40.84,14500.0,28.6675,28.6675,28.6605,28.6675,14500.0
2014-05-30 13:00:00,40.83,40.86,40.83,40.84,58700.0,28.6605,28.6815,28.6605,28.6675,58700.0
2014-05-30 13:05:00,40.84,40.87,40.84,40.85,66000.0,28.6675,28.6885,28.6675,28.6745,66000.0
2014-05-30 13:10:00,40.85,40.86,40.85,40.85,8400.0,28.6745,28.6815,28.6745,28.6745,8400.0
2014-05-30 13:15:00,40.85,40.88,40.85,40.88,26100.0,28.6745,28.6956,28.6745,28.6956,26100.0
2014-05-30 13:20:00,40.88,40.89,40.87,40.89,74200.0,28.6956,28.7026,28.6885,28.7026,74200.0
2014-05-30 13:25:00,40.89,40.9,40.88,40.89,63800.0,28.7026,28.7096,28.6956,28.7026,63800.0
2014-05-30 13:30:00,40.9,40.9,40.89,40.9,57800.0,28.7096,28.7096,28.7026,28.7096,57800.0
2014-05-30 13:35:00,40.9,40.9,40.86,40.87,100800.0,28.7096,28.7096,28.6815,28.6885,100800.0
2014-05-30 13:40:00,40.88,40.88,40.87,40.88,20300.0,28.6956,28.6956,28.6885,28.6956,20300.0
2014-05-30 13:45:00,40.88,40.89,40.88,40.88,39600.0,28.6956,28.7026,28.6956,28.6956,39600.0
2014-05-30 13:50:00,40.88,40.9,40.88,40.89,45500.0,28.6956,28.7096,28.6956,28.7026,45500.0
2014-05-30 13:55:00,40.89,40.9,40.88,40.9,46200.0,28.7026,28.7096,28.6956,28.7096,46200.0
2014-05-30 14:00:00,40.89,40.9,40.88,40.89,34400.0,28.7026,28.7096,28.6956,28.7026,34400.0
2014-05-30 14:05:00,40.89,40.9,40.87,40.88,221900.0,28.7026,28.7096,28.6885,28.6956,221900.0
2014-05-30 14:10:00,40.87,40.89,40.86,40.86,70300.0,28.6885,28.7026,28.6815,28.6815,70300.0
2014-05-30 14:15:00,40.86,40.89,40.84,40.88,134200.0,28.6815,28.7026,28.6675,28.6956,134200.0
2014-05-30 14:20:00,40.88,40.9,40.87,40.89,32600.0,28.6956,28.7096,28.6885,28.7026,32600.0
2014-05-30 14:25:00,40.89,40.9,40.87,40.87,45200.0,28.7026,28.7096,28.6885,28.6885,45200.0
2014-05-30 14:30:00,40.87,40.9,40.87,40.89,40200.0,28.6885,28.7096,28.6885,28.7026,40200.0
2014-05-30 14:35:00,40.89,40.89,40.88,40.89,30700.0,28.7026,28.7026,28.6956,28.7026,30700.0
2014-05-30 14:40:00,40.89,40.9,40.87,40.89,93100.0,28.7026,28.7096,28.6885,28.7026,93100.0
2014-05-30 14:45:00,40.89,40.9,40.89,40.9,27400.0,28.7026,28.7096,28.7026,28.7096,27400.0
2014-05-30 14:50:00,40.9,40.9,40.89,40.9,64500.0,28.7096,28.7096,28.7026,28.7096,64500.0
2014-05-30 14:55:00,40.89,40.9,40.86,40.86,65100.0,28.7026,28.7096,28.6815,28.6815,65100.0
2014-05-30 15:00:00,40.87,40.87,40.84,40.85,57600.0,28.6885,28.6885,28.6675,28.6745,57600.0
2014-05-30 15:05:00,40.86,40.86,40.83,40.83,50300.0,28.6815,28.6815,28.6605,28.6605,50300.0
2014-05-30 15:10:00,40.83,40.84,40.81,40.81,285700.0,28.6605,28.6675,28.6464,28.6464,285700.0
2014-05-30 15:15:00,40.82,40.82,40.8,40.8,38800.0,28.6535,28.6535,28.6394,28.6394,38800.0
2014-05-30 15:20:00,40.81,40.84,40.8,40.81,244100.0,28.6464,28.6675,28.6394,28.6464,244100.0
2014-05-30 15:25:00,40.81,40.85,40.81,40.83,115800.0,28.6464,28.6745,28.6464,28.6605,115800.0
2014-05-30 15:30:00,40.84,40.84,40.82,40.83,49300.0,28.6675,28.6675,28.6535,28.6605,49300.0
2014-05-30 15:35:00,40.82,40.85,40.8,40.8,209400.0,28.6535,28.6745,28.6394,28.6394,209400.0
2014-05-30 15:40:00,40.8,40.83,40.8,40.82,93100.0,28.6394,28.6605,28.6394,28.6535,93100.0
2014-05-30 15:45:00,40.83,40.87,40.83,40.84,273500.0,28.6605,28.6885,28.6605,28.6675,273500.0
2014-05-30 15:50:00,40.84,40.88,40.84,40.88,289300.0,28.6675,28.6956,28.6675,28.6956,289300.0
2014-05-30 15:55:00,40.88,40.93,40.88,40.9,931300.0,28.6956,28.7307,28.6956,28.7096,931300.0
2014-06-02 09:30:00,40.75,40.84,40.68,40.83,569100.0,28.6043,28.6675,28.5552,28.6605,569100.0
2014-06-02 09:35:00,40.83,40.88,40.78,40.84,226700.0,28.6605,28.6956,28.6254,28.6675,226700.0
2014-06-02 09:40:00,40.84,40.85,40.7,40.73,250300.0,28.6675,28.6745,28.5692,28.5903,250300.0
2014-06-02 09:45:00,40.73,40.84,40.73,40.84,75100.0,28.5903,28.6675,28.5903,28.6675,75100.0
2014-06-02 09:50:00,40.84,40.84,40.81,40.84,78400.0,28.6675,28.6675,28.6464,28.6675,78400.0
2014-06-02 09:55:00,40.84,40.87,40.81,40.83,116100.0,28.6675,28.6885,28.6464,28.6605,116100.0
2014-06-02 10:00:00,40.82,40.84,40.76,40.76,156600.0,28.6535,28.6675,28.6113,28.6113,156600.0
2014-06-02 10:05:00,40.76,40.81,40.76,40.78,145800.0,28.6113,28.6464,28.6113,28.6254,145800.0
2014-06-02 10:10:00,40.78,40.82,40.77,40.79,113400.0,28.6254,28.6535,28.6184,28.6324,113400.0
2014-06-02 10:15:00,40.78,40.84,40.78,40.79,84700.0,28.6254,28.6675,28.6254,28.6324,84700.0
2014-06-02 10:20:00,40.79,40.79,40.76,40.78,95500.0,28.6324,28.6324,28.6113,28.6254,95500.0
2014-06-02 10:25:00,40.78,40.79,40.76,40.76,54000.0,28.6254,28.6324,28.6113,28.6113,54000.0
2014-06-02 10:30:00,40.77,40.78,40.75,40.77,102500.0,28.6184,28.6254,28.6043,28.6184,102500.0
2014-06-02 10:35:00,40.77,40.79,40.75,40.76,51700.0,28.6184,28.6324,28.6043,28.6113,51700.0
2014-06-02 10:40:00,40.75,40.75,40.71,40.71,90500.0,28.6043,28.6043,28.5762,28.5762,90500.0
2014-06-02 10:45:00,40.71,40.73,40.7,40.72,99900.0,28.5762,28.5903,28.5692,28.5833,99900.0
2014-06-02 10:50:00,40.71,40.73,40.71,40.72,47100.0,28.5762,28.5903,28.5762,28.5833,47100.0
2014-06-02 10:55:00,40.72,40.78,40.72,40.78,58200.0,28.5833,28.6254,28.5833,28.6254,58200.0
2014-06-02 11:00:00,40.77,40.79,40.74,40.75,79100.0,28.6184,28.6324,28.5973,28.6043,79100.0
2014-06-02 11:05:00,40.75,40.77,40.74,40.76,47800.0,28.6043,28.6184,28.5973,28.6113,47800.0
2014-06-02 11:10:00,40.77,40.77,40.73,40.73,66300.0,28.6184,28.6184,28.5903,28.5903,66300.0
2014-06-02 11:15:00,40.73,40.74,40.72,40.73,53900.0,28.5903,28.5973,28.5833,28.5903,53900.0
2014-06-02 11:20:00,40.73,40.75,40.72,40.73,30200.0,28.5903,28.6043,28.5833,28.5903,30200.0
2014-06-02 11:25:00,40.74,40.75,40.71,40.75,70700.0,28.5973,28.6043,28.5762,28.6043,70700.0
2014-06-02 11:30:00,40.75,40.75,40.72,40.74,202200.0,28.6043,28.6043,28.5833,28.5973,202200.0
2014-06-02 11:35:00,40.75,40.77,40.73,40.75,83600.0,28.6043,28.6184,28.5903,28.6043,83600.0
2014-06-02 11:40:00,40.76,40.78,40.74,40.74,103600.0,28.6113,28.6254,28.5973,28.5973,103600.0
2014-06-02 11:45:00,40.75,40.75,40.71,40.72,59100.0,28.6043,28.6043,28.5762,28.5833,59100.0
2014-06-02 11:50:00,40.73,40.74,40.72,40.73,43300.0,28.5903,28.5973,28.5833,28.5903,43300.0
2014-06-02 11:55:00,40.73,40.75,40.72,40.75,78300.0,28.5903,28.6043,28.5833,28.6043,78300.0
2014-06-02 12:00:00,40.75,40.75,40.72,40.73,41800.0,28.6043,28.6043,28.5833,28.5903,41800.0
2014-06-02 12:05:00,40.74,40.76,40.74,40.75,25800.0,28.5973,28.6113,28.5973,28.6043,25800.0
2014-06-02 12:10:00,40.74,40.77,40.74,40.77,29100.0,28.5973,28.6184,28.5973,28.6184,29100.0
2014-06-02 12:15:00,40.76,40.77,40.76,40.76,28900.0,28.6113,28.6184,28.6113,28.6113,28900.0
2014-06-02 12:20:00,40.77,40.77,40.76,40.76,34700.0,28.6184,28.6184,28.6113,28.6113,34700.0
2014-06-02 12:25:00,40.77,40.8,40.76,40.8,90500.0,28.6184,28.6394,28.6113,28.6394,90500.0
2014-06-02 12:30:00,40.8,40.8,40.78,40.8,36000.0,28.6394,28.6394,28.6254,28.6394,36000.0
2014-06-02 12:35:00,40.8,40.81,40.78,40.8,74200.0,28.6394,28.6464,28.6254,28.6394,74200.0
2014-06-02 12:40:00,40.81,40.81,40.78,40.79,54900.0,28.6464,28.6464,28.6254,28.6324,54900.0
2014-06-02 12:45:00,40.79,40.8,40.78,40.8,18900.0,28.6324,28.6394,28.6254,28.6394,18900.0
2014-06-02 12:50:00,40.8,40.8,40.78,40.79,16500.0,28.6394,28.6394,28.6254,28.6324,16500.0
2014-06-02 12:55:00,40.79,40.8,40.78,40.8,18000.0,28.6324,28.6394,28.6254,28.6394,18000.0
2014-06-02 13:00:00,40.79,40.8,40.78,40.8,29100.0,28.6324,28.6394,28.6254,28.6394,29100.0
2014-06-02 13:05:00,40.8,40.81,40.78,40.81,44600.0,28.6394,28.6464,28.6254,28.6464,44600.0
2014-06-02 13:10:00,40.81,40.83,40.79,40.83,43400.0,28.6464,28.6605,28.6324,28.6605,43400.0
2014-06-02 13:15:00,40.83,40.84,40.82,40.84,43400.0,28.6605,28.6675,28.6535,28.6675,43400.0
2014-06-02 13:20:00,40.84,40.84,40.8,40.82,52100.0,28.6675,28.6675,28.6394,28.6535,52100.0
2014-06-02 13:25:00,40.82,40.82,40.78,40.78,44600.0,28.6535,28.6535,28.6254,28.6254,44600.0
2014-06-02 13:30:00,40.79,40.8,40.78,40.8,34700.0,28.6324,28.6394,28.6254,28.6394,34700.0
2014-06-02 13:35:00,40.81,40.83,40.8,40.8,44500.0,28.6464,28.6605,28.6394,28.6394,44500.0
2014-06-02 13:40:00,40.81,40.82,40.8,40.82,21900.0,28.6464,28.6535,28.6394,28.6535,21900.0
2014-06-02 13:45:00,40.81,40.84,40.81,40.83,35200.0,28.6464,28.6675,28.6464,28.6605,35200.0
2014-06-02 13:50:00,40.82,40.84,40.82,40.84,15700.0,28.6535,28.6675,28.6535,28.6675,15700.0
2014-06-02 13:55:00,40.83,40.84,40.83,40.83,19100.0,28.6605,28.6675,28.6605,28.6605,19100.0
2014-06-02 14:00:00,40.83,40.85,40.83,40.85,35800.0,28.6605,28.6745,28.6605,28.6745,35800.0
2014-06-02 14:05:00,40.85,40.87,40.84,40.84,52400.0,28.6745,28.6885,28.6675,28.6675,52400.0
2014-06-02 14:10:00,40.85,40.85,40.83,40.83,32300.0,28.6745,28.6745,28.6605,28.6605,32300.0
2014-06-02 14:15:00,40.84,40.84,40.83,40.84,20500.0,28.6675,28.6675,28.6605,28.6675,20500.0
2014-06-02 14:20:00,40.83,40.84,40.82,40.84,26900.0,28.6605,28.6675,28.6535,28.6675,26900.0
2014-06-02 14:25:00,40.84,40.84,40.83,40.84,15600.0,28.6675,28.6675,28.6605,28.6675,15600.0
2014-06-02 14:30:00,40.84,40.84,40.83,40.84,22400.0,28.6675,28.6675,28.6605,28.6675,22400.0
2014-06-02 14:35:00,40.83,40.84,40.82,40.82,35800.0,28.6605,28.6675,28.6535,28.6535,35800.0
2014-06-02 14:40:00,40.83,40.85,40.82,40.85,59600.0,28.6605,28.6745,28.6535,28.6745,59600.0
2014-06-02 14:45:00,40.85,40.85,40.81,40.83,103600.0,28.6745,28.6745,28.6464,28.6605,103600.0
2014-06-02 14:50:00,40.83,40.83,40.82,40.83,16400.0,28.6605,28.6605,28.6535,28.6605,16400.0
2014-06-02 14:55:00,40.83,40.84,40.82,40.84,46500.0,28.6605,28.6675,28.6535,28.6675,46500.0
2014-06-02 15:00:00,40.84,40.84,40.83,40.84,47700.0,28.6675,28.6675,28.6605,28.6675,47700.0
2014-06-02 15:05:00,40.84,40.84,40.82,40.83,41000.0,28.6675,28.6675,28.6535,28.6605,41000.0
2014-06-02 15:10:00,40.83,40.84,40.81,40.81,167200.0,28.6605,28.6675,28.6464,28.6464,167200.0
2014-06-02 15:15:00,40.82,40.87,40.81,40.86,111300.0,28.6535,28.6885,28.6464,28.6815,111300.0
2014-06-02 15:20:00,40.86,40.86,40.83,40.83,68600.0,28.6815,28.6815,28.6605,28.6605,68600.0
2014-06-02 15:25:00,40.84,40.84,40.82,40.83,246400.0,28.6675,28.6675,28.6535,28.6605,246400.0
2014-06-02 15:30:00,40.83,40.88,40.83,40.87,142200.0,28.6605,28.6956,28.6605,28.6885,142200.0
2014-06-02 15:35:00,40.87,40.87,40.85,40.86,64300.0,28.6885,28.6885,28.6745,28.6815,64300.0
2014-06-02 15:40:00,40.86,40.87,40.83,40.85,151100.0,28.6815,28.6885,28.6605,28.6745,151100.0
2014-06-02 15:45:00,40.86,40.88,40.86,40.87,95900.0,28.6815,28.6956,28.6815,28.6885,95900.0
2014-06-02 15:50:00,40.87,40.89,40.86,40.87,197700.0,28.6885,28.7026,28.6815,28.6885,197700.0
2014-06-02 15:55:00,40.88,40.89,40.85,40.85,364100.0,28.6956,28.7026,28.6745,28.6745,364100.0
2014-06-03 09:30:00,40.72,40.8,40.71,40.8,337400.0,28.5833,28.6394,28.5762,28.6394,337400.0
2014-06-03 09:35:00,40.8,40.92,40.8,40.91,177200.0,28.6394,28.7236,28.6394,28.7166,177200.0
2014-06-03 09:40:00,40.9,40.91,40.85,40.91,132200.0,28.7096,28.7166,28.6745,28.7166,132200.0
2014-06-03 09:45:00,40.9,40.97,40.89,40.96,252600.0,28.7096,28.7587,28.7026,28.7517,252600.0
2014-06-03 09:50:00,40.96,41.0,40.95,40.98,281500.0,28.7517,28.7798,28.7447,28.7658,281500.0
2014-06-03 09:55:00,40.98,40.98,40.92,40.92,98500.0,28.7658,28.7658,28.7236,28.7236,98500.0
2014-06-03 10:00:00,40.93,40.93,40.86,40.89,128400.0,28.7307,28.7307,28.6815,28.7026,128400.0
2014-06-03 10:05:00,40.89,40.9,40.87,40.89,93600.0,28.7026,28.7096,28.6885,28.7026,93600.0
2014-06-03 10:10:00,40.89,40.9,40.87,40.89,60700.0,28.7026,28.7096,28.6885,28.7026,60700.0
2014-06-03 10:15:00,40.9,40.91,40.88,40.91,136600.0,28.7096,28.7166,28.6956,28.7166,136600.0
2014-06-03 10:20:00,40.91,40.96,40.91,40.95,129400.0,28.7166,28.7517,28.7166,28.7447,129400.0
2014-06-03 10:25:00,40.95,40.96,40.94,40.94,69000.0,28.7447,28.7517,28.7377,28.7377,69000.0
2014-06-03 10:30:00,40.95,40.95,40.93,40.93,71400.0,28.7447,28.7447,28.7307,28.7307,71400.0
2014-06-03 10:35:00,40.94,40.94,40.93,40.94,36800.0,28.7377,28.7377,28.7307,28.7377,36800.0
2014-06-03 10:40:00,40.94,40.94,40.88,40.89,123200.0,28.7377,28.7377,28.6956,28.7026,123200.0
2014-06-03 10:45:00,40.88,40.94,40.88,40.94,82900.0,28.6956,28.7377,28.6956,28.7377,82900.0
2014-06-03 10:50:00,40.94,40.95,40.92,40.94,89200.0,28.7377,28.7447,28.7236,28.7377,89200.0
2014-06-03 10:55:00,40.94,40.97,40.93,40.97,77600.0,28.7377,28.7587,28.7307,28.7587,77600.0
2014-06-03 11:00:00,40.97,40.97,40.94,40.94,77200.0,28.7587,28.7587,28.7377,28.7377,77200.0
2014-06-03 11:05:00,40.95,40.95,40.94,40.94,43300.0,28.7447,28.7447,28.7377,28.7377,43300.0
2014-06-03 11:10:00,40.95,40.95,40.92,40.94,117400.0,28.7447,28.7447,28.7236,28.7377,117400.0
2014-06-03 11:15:00,40.94,40.95,40.93,40.93,70300.0,28.7377,28.7447,28.7307,28.7307,70300.0
2014-06-03 11:20:00,40.93,40.94,40.91,40.92,103800.0,28.7307,28.7377,28.7166,28.7236,103800.0
2014-06-03 11:25:00,40.92,40.93,40.89,40.9,233000.0,28.7236,28.7307,28.7026,28.7096,233000.0
2014-06-03 11:30:00,40.9,40.94,40.89,40.94,71800.0,28.7096,28.7377,28.7026,28.7377,71800.0
2014-06-03 11:35:00,40.94,40.95,40.93,40.95,76000.0,28.7377,28.7447,28.7307,28.7447,76000.0
2014-06-03 11:40:00,40.95,40.96,40.91,40.91,152900.0,28.7447,28.7517,28.7166,28.7166,152900.0
2014-06-03 11:45:00,40.91,40.95,40.91,40.95,68400.0,28.7166,28.7447,28.7166,28.7447,68400.0
2014-06-03 11:50:00,40.95,40.96,40.94,40.95,75300.0,28.7447,28.7517,28.7377,28.7447,75300.0
2014-06-03 11:55:00,40.95,40.96,40.94,40.96,39900.0,28.7447,28.7517,28.7377,28.7517,39900.0
2014-06-03 12:00:00,40.96,40.97,40.95,40.95,58300.0,28.7517,28.7587,28.7447,28.7447,58300.0
2014-06-03 12:05:00,40.96,40.97,40.95,40.96,36300.0,28.7517,28.7587,28.7447,28.7517,36300.0
2014-06-03 12:10:00,40.97,40.98,40.96,40.97,57100.0,28.7587,28.7658,28.7517,28.7587,57100.0
2014-06-03 12:15:00,40.98,41.0,40.97,40.99,70100.0,28.7658,28.7798,28.7587,28.7728,70100.0
2014-06-03 12:20:00,40.99,41.0,40.99,40.99,27100.0,28.7728,28.7798,28.7728,28.7728,27100.0
2014-06-03 12:25:00,41.0,41.0,40.99,41.0,39700.0,28.7798,28.7798,28.7728,28.7798,39700.0
2014-06-03 12:30:00,41.0,41.0,40.99,41.0,87400.0,28.7798,28.7798,28.7728,28.7798,87400.0
2014-06-03 12:35:00,41.0,41.0,40.99,41.0,71900.0,28.7798,28.7798,28.7728,28.7798,71900.0
2014-06-03 12:40:00,41.0,41.0,40.99,41.0,31400.0,28.7798,28.7798,28.7728,28.7798,31400.0
2014-06-03 12:45:00,41.0,41.0,40.98,40.98,173200.0,28.7798,28.7798,28.7658,28.7658,173200.0
2014-06-03 12:50:00,40.99,41.0,40.98,41.0,114400.0,28.7728,28.7798,28.7658,28.7798,114400.0
2014-06-03 12:55:00,40.99,41.0,40.98,40.99,89100.0,28.7728,28.7798,28.7658,28.7728,89100.0
2014-06-03 13:00:00,40.99,40.99,40.97,40.97,66700.0,28.7728,28.7728,28.7587,28.7587,66700.0
2014-06-03 13:05:00,40.98,40.98,40.97,40.98,33800.0,28.7658,28.7658,28.7587,28.7658,33800.0
2014-06-03 13:10:00,40.98,40.98,40.95,40.96,105900.0,28.7658,28.7658,28.7447,28.7517,105900.0
2014-06-03 13:15:00,40.95,40.99,40.95,40.99,770500.0,28.7447,28.7728,28.7447,28.7728,770500.0
2014-06-03 13:20:00,40.99,40.99,40.98,40.98,28100.0,28.7728,28.7728,28.7658,28.7658,28100.0
2014-06-03 13:25:00,40.98,40.99,40.98,40.98,23800.0,28.7658,28.7728,28.7658,28.7658,23800.0
2014-06-03 13:30:00,40.99,40.99,40.98,40.98,28100.0,28.7728,28.7728,28.7658,28.7658,28100.0
2014-06-03 13:35:00,40.98,40.99,40.98,40.98,45800.0,28.7658,28.7728,28.7658,28.7658,45800.0
2014-06-03 13:40:00,40.99,40.99,40.98,40.99,39200.0,28.7728,28.7728,28.7658,28.7728,39200.0
2014-06-03 13:45:00,40.99,40.99,40.98,40.99,35000.0,28.7728,28.7728,28.7658,28.7728,35000.0
2014-06-03 13:50:00,40.99,40.99,40.98,40.99,39000.0,28.7728,28.7728,28.7658,28.7728,39000.0
2014-06-03 13:55:00,40.98,40.99,40.97,40.97,100600.0,28.7658,28.7728,28.7587,28.7587,100600.0
2014-06-03 14:00:00,40.97,40.98,40.97,40.98,32200.0,28.7587,28.7658,28.7587,28.7658,32200.0
2014-06-03 14:05:00,40.97,40.98,40.97,40.98,52800.0,28.7587,28.7658,28.7587,28.7658,52800.0
2014-06-03 14:10:00,40.98,40.98,40.95,40.96,115100.0,28.7658,28.7658,28.7447,28.7517,115100.0
2014-06-03 14:15:00,40.96,40.96,40.95,40.96,46000.0,28.7517,28.7517,28.7447,28.7517,46000.0
2014-06-03 14:20:00,40.96,40.96,40.95,40.95,27800.0,28.7517,28.7517,28.7447,28.7447,27800.0
2014-06-03 14:25:00,40.95,40.96,40.95,40.96,31800.0,28.7447,28.7517,28.7447,28.7517,31800.0
2014-06-03 14:30:00,40.96,40.96,40.95,40.96,60000.0,28.7517,28.7517,28.7447,28.7517,60000.0
2014-06-03 14:35:00,40.95,40.96,40.95,40.96,50000.0,28.7447,28.7517,28.7447,28.7517,50000.0
2014-06-03 14:40:00,40.96,40.96,40.92,40.93,141800.0,28.7517,28.7517,28.7236,28.7307,141800.0
2014-06-03 14:45:00,40.93,40.95,40.91,40.91,101800.0,28.7307,28.7447,28.7166,28.7166,101800.0
2014-06-03 14:50:00,40.91,40.93,40.91,40.93,67600.0,28.7166,28.7307,28.7166,28.7307,67600.0
2014-06-03 14:55:00,40.93,40.94,40.92,40.93,74700.0,28.7307,28.7377,28.7236,28.7307,74700.0
2014-06-03 15:00:00,40.93,40.93,40.92,40.92,46800.0,28.7307,28.7307,28.7236,28.7236,46800.0
2014-06-03 15:05:00,40.92,40.93,40.92,40.92,85400.0,28.7236,28.7307,28.7236,28.7236,85400.0
2014-06-03 15:10:00,40.92,40.93,40.92,40.92,94400.0,28.7236,28.7307,28.7236,28.7236,94400.0
2014-06-03 15:15:00,40.92,40.93,40.9,40.91,88400.0,28.7236,28.7307,28.7096,28.7166,88400.0
2014-06-03 15:20:00,40.9,40.91,40.9,40.91,48100.0,28.7096,28.7166,28.7096,28.7166,48100.0
2014-06-03 15:25:00,40.91,40.93,40.9,40.93,116500.0,28.7166,28.7307,28.7096,28.7307,116500.0
2014-06-03 15:30:00,40.93,40.93,40.92,40.93,53700.0,28.7307,28.7307,28.7236,28.7307,53700.0
2014-06-03 15:35:00,40.93,40.93,40.92,40.93,65000.0,28.7307,28.7307,28.7236,28.7307,65000.0
2014-06-03 15:40:00,40.92,40.93,40.92,40.92,139700.0,28.7236,28.7307,28.7236,28.7236,139700.0
2014-06-03 15:45:00,40.93,40.93,40.88,40.88,842300.0,28.7307,28.7307,28.6956,28.6956,842300.0
2014-06-03 15:50:00,40.88,40.89,40.87,40.89,177700.0,28.6956,28.7026,28.6885,28.7026,177700.0
2014-06-03 15:55:00,40.89,40.89,40.88,40.89,388900.0,28.7026,28.7026,28.6956,28.7026,388900.0
2014-06-04 09:30:00,40.91,40.92,40.81,40.86,353800.0,28.7166,28.7236,28.6464,28.6815,353800.0
2014-06-04 09:35:00,40.87,40.89,40.81,40.82,150100.0,28.6885,28.7026,28.6464,28.6535,150100.0
2014-06-04 09:40:00,40.82,40.83,40.75,40.8,158800.0,28.6535,28.6605,28.6043,28.6394,158800.0
2014-06-04 09:45:00,40.8,40.84,40.79,40.83,88000.0,28.6394,28.6675,28.6324,28.6605,88000.0
2014-06-04 09:50:00,40.82,40.85,40.81,40.83,93700.0,28.6535,28.6745,28.6464,28.6605,93700.0
2014-06-04 09:55:00,40.83,40.83,40.81,40.82,49900.0,28.6605,28.6605,28.6464,28.6535,49900.0
2014-06-04 10:00:00,40.82,40.84,40.77,40.79,112800.0,28.6535,28.6675,28.6184,28.6324,112800.0
2014-06-04 10:05:00,40.79,40.8,40.79,40.8,46000.0,28.6324,28.6394,28.6324,28.6394,46000.0
2014-06-04 10:10:00,40.79,40.8,40.75,40.76,92800.0,28.6324,28.6394,28.6043,28.6113,92800.0
2014-06-04 10:15:00,40.75,40.76,40.71,40.73,102700.0,28.6043,28.6113,28.5762,28.5903,102700.0
2014-06-04 10:20:00,40.74,40.78,40.73,40.73,78400.0,28.5973,28.6254,28.5903,28.5903,78400.0
2014-06-04 10:25:00,40.73,40.79,40.73,40.76,57500.0,28.5903,28.6324,28.5903,28.6113,57500.0
2014-06-04 10:30:00,40.76,40.77,40.74,40.75,59800.0,28.6113,28.6184,28.5973,28.6043,59800.0
2014-06-04 10:35:00,40.74,40.75,40.74,40.74,31200.0,28.5973,28.6043,28.5973,28.5973,31200.0
2014-06-04 10:40:00,40.75,40.75,40.74,40.74,38900.0,28.6043,28.6043,28.5973,28.5973,38900.0
2014-06-04 10:45:00,40.75,40.75,40.74,40.75,40500.0,28.6043,28.6043,28.5973,28.6043,40500.0
2014-06-04 10:50:00,40.75,40.78,40.74,40.78,38600.0,28.6043,28.6254,28.5973,28.6254,38600.0
2014-06-04 10:55:00,40.78,40.81,40.77,40.78,81800.0,28.6254,28.6464,28.6184,28.6254,81800.0
2014-06-04 11:00:00,40.78,40.79,40.76,40.79,75400.0,28.6254,28.6324,28.6113,28.6324,75400.0
2014-06-04 11:05:00,40.78,40.83,40.78,40.82,38900.0,28.6254,28.6605,28.6254,28.6535,38900.0
2014-06-04 11:10:00,40.83,40.85,40.81,40.82,189500.0,28.6605,28.6745,28.6464,28.6535,189500.0
2014-06-04 11:15:00,40.82,40.82,40.8,40.82,43600.0,28.6535,28.6535,28.6394,28.6535,43600.0
2014-06-04 11:20:00,40.81,40.86,40.81,40.86,36300.0,28.6464,28.6815,28.6464,28.6815,36300.0
2014-06-04 11:25:00,40.86,40.86,40.82,40.85,109600.0,28.6815,28.6815,28.6535,28.6745,109600.0
2014-06-04 11:30:00,40.84,40.86,40.83,40.84,70500.0,28.6675,28.6815,28.6605,28.6675,70500.0
2014-06-04 11:35:00,40.85,40.86,40.84,40.86,62400.0,28.6745,28.6815,28.6675,28.6815,62400.0
2014-06-04 11:40:00,40.86,40.87,40.82,40.83,59700.0,28.6815,28.6885,28.6535,28.6605,59700.0
2014-06-04 11:45:00,40.83,40.83,40.82,40.82,22900.0,28.6605,28.6605,28.6535,28.6535,22900.0
2014-06-04 11:50:00,40.82,40.83,40.8,40.83,193800.0,28.6535,28.6605,28.6394,28.6605,193800.0
2014-06-04 11:55:00,40.82,40.83,40.81,40.81,16500.0,28.6535,28.6605,28.6464,28.6464,16500.0
2014-06-04 12:00:00,40.82,40.82,40.81,40.82,23200.0,28.6535,28.6535,28.6464,28.6535,23200.0
2014-06-04 12:05:00,40.82,40.82,40.8,40.8,36700.0,28.6535,28.6535,28.6394,28.6394,36700.0
2014-06-04 12:10:00,40.8,40.81,40.78,40.79,36900.0,28.6394,28.6464,28.6254,28.6324,36900.0
2014-06-04 12:15:00,40.79,40.79,40.76,40.77,46600.0,28.6324,28.6324,28.6113,28.6184,46600.0
2014-06-04 12:20:00,40.76,40.78,40.76,40.77,40300.0,28.6113,28.6254,28.6113,28.6184,40300.0
2014-06-04 12:25:00,40.77,40.8,40.77,40.78,34100.0,28.6184,28.6394,28.6184,28.6254,34100.0
2014-06-04 12:30:00,40.78,40.83,40.78,40.83,34800.0,28.6254,28.6605,28.6254,28.6605,34800.0
2014-06-04 12:35:00,40.83,40.85,40.82,40.85,32700.0,28.6605,28.6745,28.6535,28.6745,32700.0
2014-06-04 12:40:00,40.85,40.85,40.83,40.84,52300.0,28.6745,28.6745,28.6605,28.6675,52300.0
2014-06-04 12:45:00,40.84,40.84,40.81,40.81,34400.0,28.6675,28.6675,28.6464,28.6464,34400.0
2014-06-04 12:50:00,40.81,40.83,40.81,40.82,28900.0,28.6464,28.6605,28.6464,28.6535,28900.0
2014-06-04 12:55:00,40.83,40.84,40.81,40.82,30600.0,28.6605,28.6675,28.6464,28.6535,30600.0
2014-06-04 13:00:00,40.81,40.85,40.81,40.84,36200.0,28.6464,28.6745,28.6464,28.6675,36200.0
2014-06-04 13:05:00,40.83,40.83,40.8,40.81,55300.0,28.6605,28.6605,28.6394,28.6464,55300.0
2014-06-04 13:10:00,40.8,40.83,40.8,40.83,32600.0,28.6394,28.6605,28.6394,28.6605,32600.0
2014-06-04 13:15:00,40.83,40.83,40.8,40.8,58500.0,28.6605,28.6605,28.6394,28.6394,58500.0
2014-06-04 13:20:00,40.8,40.82,40.78,40.8,96700.0,28.6394,28.6535,28.6254,28.6394,96700.0
2014-06-04 13:25:00,40.81,40.81,40.77,40.78,81500.0,28.6464,28.6464,28.6184,28.6254,81500.0
2014-06-04 13:30:00,40.78,40.78,40.77,40.77,24500.0,28.6254,28.6254,28.6184,28.6184,24500.0
2014-06-04 13:35:00,40.77,40.79,40.76,40.76,56400.0,28.6184,28.6324,28.6113,28.6113,56400.0
2014-06-04 13:40:00,40.77,40.77,40.75,40.76,38200.0,28.6184,28.6184,28.6043,28.6113,38200.0
2014-06-04 13:45:00,40.75,40.76,40.73,40.73,47400.0,28.6043,28.6113,28.5903,28.5903,47400.0
2014-06-04 13:50:00,40.73,40.76,40.72,40.75,65600.0,28.5903,28.6113,28.5833,28.6043,65600.0
2014-06-04 13:55:00,40.76,40.76,40.74,40.75,67200.0,28.6113,28.6113,28.5973,28.6043,67200.0
2014-06-04 14:00:00,40.75,40.78,40.74,40.77,63500.0,28.6043,28.6254,28.5973,28.6184,63500.0
2014-06-04 14:05:00,40.77,40.78,40.77,40.77,44600.0,28.6184,28.6254,28.6184,28.6184,44600.0
2014-06-04 14:10:00,40.78,40.78,40.77,40.77,35500.0,28.6254,28.6254,28.6184,28.6184,35500.0
2014-06-04 14:15:00,40.77,40.79,40.75,40.79,88900.0,28.6184,28.6324,28.6043,28.6324,88900.0
2014-06-04 14:20:00,40.79,40.8,40.74,40.76,100400.0,28.6324,28.6394,28.5973,28.6113,100400.0
2014-06-04 14:25:00,40.75,40.8,40.75,40.8,45200.0,28.6043,28.6394,28.6043,28.6394,45200.0
2014-06-04 14:30:00,40.79,40.8,40.77,40.78,62600.0,28.6324,28.6394,28.6184,28.6254,62600.0
2014-06-04 14:35:00,40.79,40.81,40.79,40.81,51000.0,28.6324,28.6464,28.6324,28.6464,51000.0
2014-06-04 14:40:00,40.81,40.81,40.77,40.78,78700.0,28.6464,28.6464,28.6184,28.6254,78700.0
2014-06-04 14:45:00,40.77,40.78,40.75,40.76,108300.0,28.6184,28.6254,28.6043,28.6113,108300.0
2014-06-04 14:50:00,40.76,40.77,40.74,40.76,524800.0,28.6113,28.6184,28.5973,28.6113,524800.0
2014-06-04 14:55:00,40.76,40.77,40.75,40.77,151700.0,28.6113,28.6184,28.6043,28.6184,151700.0
2014-06-04 15:00:00,40.77,40.79,40.77,40.79,56700.0,28.6184,28.6324,28.6184,28.6324,56700.0
2014-06-04 15:05:00,40.78,40.79,40.76,40.76,109200.0,28.6254,28.6324,28.6113,28.6113,109200.0
2014-06-04 15:10:00,40.76,40.79,40.76,40.76,70800.0,28.6113,28.6324,28.6113,28.6113,70800.0
2014-06-04 15:15:00,40.77,40.79,40.76,40.79,103700.0,28.6184,28.6324,28.6113,28.6324,103700.0
2014-06-04 15:20:00,40.78,40.79,40.77,40.78,68600.0,28.6254,28.6324,28.6184,28.6254,68600.0
2014-06-04 15:25:00,40.78,40.78,40.77,40.77,67900.0,28.6254,28.6254,28.6184,28.6184,67900.0
2014-06-04 15:30:00,40.78,40.79,40.77,40.77,126400.0,28.6254,28.6324,28.6184,28.6184,126400.0
2014-06-04 15:35:00,40.77,40.8,40.77,40.8,93600.0,28.6184,28.6394,28.6184,28.6394,93600.0
2014-06-04 15:40:00,40.8,40.81,40.79,40.8,102100.0,28.6394,28.6464,28.6324,28.6394,102100.0
2014-06-04 15:45:00,40.8,40.81,40.78,40.78,211300.0,28.6394,28.6464,28.6254,28.6254,211300.0
2014-06-04 15:50:00,40.78,40.79,40.78,40.78,144700.0,28.6254,28.6324,28.6254,28.6254,144700.0
2014-06-04 15:55:00,40.79,40.81,40.76,40.76,475900.0,28.6324,28.6464,28.6113,28.6113,475900.0
2014-06-05 09:30:00,40.73,40.77,40.63,40.68,350500.0,28.5903,28.6184,28.5201,28.5552,350500.0
2014-06-05 09:35:00,40.68,40.75,40.66,40.75,130500.0,28.5552,28.6043,28.5411,28.6043,130500.0
2014-06-05 09:40:00,40.75,40.79,40.74,40.78,125800.0,28.6043,28.6324,28.5973,28.6254,125800.0
2014-06-05 09:45:00,40.78,40.79,40.76,40.77,127500.0,28.6254,28.6324,28.6113,28.6184,127500.0
2014-06-05 09:50:00,40.77,40.82,40.75,40.8,133900.0,28.6184,28.6535,28.6043,28.6394,133900.0
2014-06-05 09:55:00,40.79,40.85,40.79,40.84,99800.0,28.6324,28.6745,28.6324,28.6675,99800.0
2014-06-05 10:00:00,40.85,40.88,40.84,40.85,132900.0,28.6745,28.6956,28.6675,28.6745,132900.0
2014-06-05 10:05:00,40.85,40.87,40.84,40.86,54200.0,28.6745,28.6885,28.6675,28.6815,54200.0
2014-06-05 10:10:00,40.85,40.88,40.84,40.85,80400.0,28.6745,28.6956,28.6675,28.6745,80400.0
2014-06-05 10:15:00,40.86,40.86,40.79,40.82,100600.0,28.6815,28.6815,28.6324,28.6535,100600.0
2014-06-05 10:20:00,40.81,40.88,40.8,40.88,88600.0,28.6464,28.6956,28.6394,28.6956,88600.0
2014-06-05 10:25:00,40.87,40.91,40.87,40.91,78900.0,28.6885,28.7166,28.6885,28.7166,78900.0
2014-06-05 10:30:00,40.91,40.94,40.91,40.93,68100.0,28.7166,28.7377,28.7166,28.7307,68100.0
2014-06-05 10:35:00,40.93,40.95,40.92,40.95,49100.0,28.7307,28.7447,28.7236,28.7447,49100.0
2014-06-05 10:40:00,40.94,40.97,40.94,40.96,72700.0,28.7377,28.7587,28.7377,28.7517,72700.0
2014-06-05 10:45:00,40.96,40.97,40.95,40.97,62300.0,28.7517,28.7587,28.7447,28.7587,62300.0
2014-06-05 10:50:00,40.97,40.97,40.94,40.94,74800.0,28.7587,28.7587,28.7377,28.7377,74800.0
2014-06-05 10:55:00,40.94,40.95,40.89,40.91,158900.0,28.7377,28.7447,28.7026,28.7166,158900.0
2014-06-05 11:00:00,40.9,40.95,40.9,40.95,60800.0,28.7096,28.7447,28.7096,28.7447,60800.0
2014-06-05 11:05:00,40.95,40.97,40.94,40.96,72200.0,28.7447,28.7587,28.7377,28.7517,72200.0
2014-06-05 11:10:00,40.96,40.98,40.95,40.97,75000.0,28.7517,28.7658,28.7447,28.7587,75000.0
2014-06-05 11:15:00,40.97,40.98,40.95,40.96,71300.0,28.7587,28.7658,28.7447,28.7517,71300.0
2014-06-05 11:20:00,40.96,40.96,40.94,40.95,55500.0,28.7517,28.7517,28.7377,28.7447,55500.0
2014-06-05 11:25:00,40.94,40.95,40.94,40.95,39300.0,28.7377,28.7447,28.7377,28.7447,39300.0
2014-06-05 11:30:00,40.94,40.96,40.93,40.95,94500.0,28.7377,28.7517,28.7307,28.7447,94500.0
2014-06-05 11:35:00,40.96,40.96,40.93,40.95,65600.0,28.7517,28.7517,28.7307,28.7447,65600.0
2014-06-05 11:40:00,40.94,40.95,40.9,40.91,82200.0,28.7377,28.7447,28.7096,28.7166,82200.0
2014-06-05 11:45:00,40.91,40.96,40.9,40.96,60000.0,28.7166,28.7517,28.7096,28.7517,60000.0
2014-06-05 11:50:00,40.96,40.97,40.95,40.96,44400.0,28.7517,28.7587,28.7447,28.7517,44400.0
2014-06-05 11:55:00,40.96,40.97,40.96,40.97,24300.0,28.7517,28.7587,28.7517,28.7587,24300.0
2014-06-05 12:00:00,40.97,40.98,40.96,40.97,69900.0,28.7587,28.7658,28.7517,28.7587,69900.0
2014-06-05 12:05:00,40.97,40.98,40.96,40.97,20100.0,28.7587,28.7658,28.7517,28.7587,20100.0
2014-06-05 12:10:00,40.97,40.97,40.96,40.97,19700.0,28.7587,28.7587,28.7517,28.7587,19700.0
2014-06-05 12:15:00,40.97,40.97,40.96,40.97,24400.0,28.7587,28.7587,28.7517,28.7587,24400.0
2014-06-05 12:20:00,40.97,40.99,40.97,40.98,81000.0,28.7587,28.7728,28.7587,28.7658,81000.0
2014-06-05 12:25:00,40.98,40.99,40.98,40.98,35600.0,28.7658,28.7728,28.7658,28.7658,35600.0
2014-06-05 12:30:00,40.99,41.0,40.98,40.98,84200.0,28.7728,28.7798,28.7658,28.7658,84200.0
2014-06-05 12:35:00,40.98,41.0,40.98,40.99,43900.0,28.7658,28.7798,28.7658,28.7728,43900.0
2014-06-05 12:40:00,40.99,40.99,40.98,40.98,31000.0,28.7728,28.7728,28.7658,28.7658,31000.0
2014-06-05 12:45:00,40.98,40.99,40.96,40.97,71800.0,28.7658,28.7728,28.7517,28.7587,71800.0
2014-06-05 12:50:00,40.96,40.99,40.96,40.98,40300.0,28.7517,28.7728,28.7517,28.7658,40300.0
2014-06-05 12:55:00,40.98,40.98,40.97,40.98,21500.0,28.7658,28.7658,28.7587,28.7658,21500.0
2014-06-05 13:00:00,40.98,40.98,40.95,40.95,53700.0,28.7658,28.7658,28.7447,28.7447,53700.0
2014-06-05 13:05:00,40.95,40.96,40.94,40.95,33300.0,28.7447,28.7517,28.7377,28.7447,33300.0
2014-06-05 13:10:00,40.95,40.95,40.9,40.91,89300.0,28.7447,28.7447,28.7096,28.7166,89300.0
2014-06-05 13:15:00,40.9,40.93,40.9,40.93,76100.0,28.7096,28.7307,28.7096,28.7307,76100.0
2014-06-05 13:20:00,40.93,40.94,40.93,40.94,23400.0,28.7307,28.7377,28.7307,28.7377,23400.0
2014-06-05 13:25:00,40.94,40.95,40.93,40.94,38200.0,28.7377,28.7447,28.7307,28.7377,38200.0
2014-06-05 13:30:00,40.94,40.94,40.92,40.93,32200.0,28.7377,28.7377,28.7236,28.7307,32200.0
2014-06-05 13:35:00,40.92,40.93,40.91,40.93,50700.0,28.7236,28.7307,28.7166,28.7307,50700.0
2014-06-05 13:40:00,40.94,40.95,40.93,40.94,22500.0,28.7377,28.7447,28.7307,28.7377,22500.0
2014-06-05 13:45:00,40.95,40.95,40.92,40.94,39200.0,28.7447,28.7447,28.7236,28.7377,39200.0
2014-06-05 13:50:00,40.94,40.96,40.93,40.96,37500.0,28.7377,28.7517,28.7307,28.7517,37500.0
2014-06-05 13:55:00,40.96,40.98,40.95,40.97,47100.0,28.7517,28.7658,28.7447,28.7587,47100.0
2014-06-05 14:00:00,40.97,40.97,40.96,40.97,14700.0,28.7587,28.7587,28.7517,28.7587,14700.0
2014-06-05 14:05:00,40.97,40.98,40.96,40.97,31000.0,28.7587,28.7658,28.7517,28.7587,31000.0
2014-06-05 14:10:00,40.97,40.98,40.97,40.98,81400.0,28.7587,28.7658,28.7587,28.7658,81400.0
2014-06-05 14:15:00,40.98,40.98,40.97,40.98,27900.0,28.7658,28.7658,28.7587,28.7658,27900.0
2014-06-05 14:20:00,40.98,40.99,40.97,40.98,57100.0,28.7658,28.7728,28.7587,28.7658,57100.0
2014-06-05 14:25:00,40.98,40.98,40.97,40.97,39700.0,28.7658,28.7658,28.7587,28.7587,39700.0
2014-06-05 14:30:00,40.98,40.98,40.97,40.97,65900.0,28.7658,28.7658,28.7587,28.7587,65900.0
2014-06-05 14:35:00,40.97,40.97,40.96,40.96,38500.0,28.7587,28.7587,28.7517,28.7517,38500.0
2014-06-05 14:40:00,40.97,40.97,40.95,40.96,27400.0,28.7587,28.7587,28.7447,28.7517,27400.0
2014-06-05 14:45:00,40.96,40.96,40.95,40.96,27700.0,28.7517,28.7517,28.7447,28.7517,27700.0
2014-06-05 14:50:00,40.96,40.97,40.95,40.95,92400.0,28.7517,28.7587,28.7447,28.7447,92400.0
2014-06-05 14:55:00,40.96,40.97,40.95,40.96,40000.0,28.7517,28.7587,28.7447,28.7517,40000.0
2014-06-05 15:00:00,40.95,40.96,40.92,40.93,115400.0,28.7447,28.7517,28.7236,28.7307,115400.0
2014-06-05 15:05:00,40.92,40.93,40.91,40.91,70900.0,28.7236,28.7307,28.7166,28.7166,70900.0
2014-06-05 15:10:00,40.91,40.94,40.91,40.94,55700.0,28.7166,28.7377,28.7166,28.7377,55700.0
2014-06-05 15:15:00,40.94,40.94,40.93,40.93,53700.0,28.7377,28.7377,28.7307,28.7307,53700.0
2014-06-05 15:20:00,40.94,40.94,40.9,40.9,91500.0,28.7377,28.7377,28.7096,28.7096,91500.0
2014-06-05 15:25:00,40.9,40.92,40.89,40.91,120500.0,28.7096,28.7236,28.7026,28.7166,120500.0
2014-06-05 15:30:00,40.91,40.91,40.9,40.91,73400.0,28.7166,28.7166,28.7096,28.7166,73400.0
2014-06-05 15:35:00,40.91,40.94,40.9,40.92,158100.0,28.7166,28.7377,28.7096,28.7236,158100.0
2014-06-05 15:40:00,40.93,40.94,40.92,40.94,70200.0,28.7307,28.7377,28.7236,28.7377,70200.0
2014-06-05 15:45:00,40.94,40.95,40.92,40.92,344200.0,28.7377,28.7447,28.7236,28.7236,344200.0
2014-06-05 15:50:00,40.92,40.95,40.9,40.94,834800.0,28.7236,28.7447,28.7096,28.7377,834800.0
2014-06-05 15:55:00,40.94,40.97,40.88,40.89,1008000.0,28.7377,28.7587,28.6956,28.7026,1008000.0
2014-06-06 09:30:00,40.94,40.99,40.88,40.99,349500.0,28.7377,28.7728,28.6956,28.7728,349500.0
2014-06-06 09:35:00,40.99,40.99,40.94,40.98,122200.0,28.7728,28.7728,28.7377,28.7658,122200.0
2014-06-06 09:40:00,40.97,41.0,40.97,41.0,198600.0,28.7587,28.7798,28.7587,28.7798,198600.0
2014-06-06 09:45:00,41.0,41.06,40.97,40.98,464900.0,28.7798,28.8219,28.7587,28.7658,464900.0
2014-06-06 09:50:00,40.99,41.0,40.97,40.98,74100.0,28.7728,28.7798,28.7587,28.7658,74100.0
2014-06-06 09:55:00,40.99,41.0,40.97,40.97,117600.0,28.7728,28.7798,28.7587,28.7587,117600.0
2014-06-06 10:00:00,40.97,40.98,40.91,40.97,141100.0,28.7587,28.7658,28.7166,28.7587,141100.0
2014-06-06 10:05:00,40.97,40.99,40.94,40.97,77800.0,28.7587,28.7728,28.7377,28.7587,77800.0
2014-06-06 10:10:00,40.97,40.98,40.92,40.95,99000.0,28.7587,28.7658,28.7236,28.7447,99000.0
2014-06-06 10:15:00,40.95,40.96,40.91,40.93,83600.0,28.7447,28.7517,28.7166,28.7307,83600.0
2014-06-06 10:20:00,40.92,40.98,40.92,40.98,65200.0,28.7236,28.7658,28.7236,28.7658,65200.0
2014-06-06 10:25:00,40.98,40.99,40.97,40.97,37200.0,28.7658,28.7728,28.7587,28.7587,37200.0
2014-06-06 10:30:00,40.98,40.99,40.96,40.96,53400.0,28.7658,28.7728,28.7517,28.7517,53400.0
2014-06-06 10:35:00,40.96,40.97,40.96,40.97,30300.0,28.7517,28.7587,28.7517,28.7587,30300.0
2014-06-06 10:40:00,40.97,40.99,40.95,40.97,59300.0,28.7587,28.7728,28.7447,28.7587,59300.0
2014-06-06 10:45:00,40.98,40.99,40.95,40.98,57200.0,28.7658,28.7728,28.7447,28.7658,57200.0
2014-06-06 10:50:00,40.98,41.0,40.98,40.98,46800.0,28.7658,28.7798,28.7658,28.7658,46800.0
2014-06-06 10:55:00,40.98,40.99,40.96,40.98,57400.0,28.7658,28.7728,28.7517,28.7658,57400.0
2014-06-06 11:00:00,40.98,40.99,40.96,40.96,65100.0,28.7658,28.7728,28.7517,28.7517,65100.0
2014-06-06 11:05:00,40.96,40.98,40.96,40.97,48700.0,28.7517,28.7658,28.7517,28.7587,48700.0
2014-06-06 11:10:00,40.96,40.97,40.94,40.95,42100.0,28.7517,28.7587,28.7377,28.7447,42100.0
2014-06-06 11:15:00,40.95,40.98,40.95,40.97,34900.0,28.7447,28.7658,28.7447,28.7587,34900.0
2014-06-06 11:20:00,40.98,40.98,40.95,40.97,71500.0,28.7658,28.7658,28.7447,28.7587,71500.0
2014-06-06 11:25:00,40.97,40.98,40.96,40.96,47400.0,28.7587,28.7658,28.7517,28.7517,47400.0
2014-06-06 11:30:00,40.98,40.99,40.95,40.96,198100.0,28.7658,28.7728,28.7447,28.7517,198100.0
2014-06-06 11:35:00,40.97,40.97,40.95,40.96,48700.0,28.7587,28.7587,28.7447,28.7517,48700.0
2014-06-06 11:40:00,40.96,40.96,40.94,40.94,26400.0,28.7517,28.7517,28.7377,28.7377,26400.0
2014-06-06 11:45:00,40.94,40.95,40.91,40.91,244700.0,28.7377,28.7447,28.7166,28.7166,244700.0
2014-06-06 11:50:00,40.91,40.93,40.89,40.89,151700.0,28.7166,28.7307,28.7026,28.7026,151700.0
2014-06-06 11:55:00,40.89,40.9,40.89,40.9,106200.0,28.7026,28.7096,28.7026,28.7096,106200.0
2014-06-06 12:00:00,40.9,40.9,40.88,40.9,48000.0,28.7096,28.7096,28.6956,28.7096,48000.0
2014-06-06 12:05:00,40.9,40.9,40.84,40.84,89600.0,28.7096,28.7096,28.6675,28.6675,89600.0
2014-06-06 12:10:00,40.84,40.88,40.84,40.87,59700.0,28.6675,28.6956,28.6675,28.6885,59700.0
2014-06-06 12:15:00,40.87,40.91,40.87,40.91,44600.0,28.6885,28.7166,28.6885,28.7166,44600.0
2014-06-06 12:20:00,40.91,40.91,40.9,40.91,25700.0,28.7166,28.7166,28.7096,28.7166,25700.0
2014-06-06 12:25:00,40.91,40.94,40.91,40.94,34000.0,28.7166,28.7377,28.7166,28.7377,34000.0
2014-06-06 12:30:00,40.94,40.95,40.92,40.92,37500.0,28.7377,28.7447,28.7236,28.7236,37500.0
2014-06-06 12:35:00,40.92,40.93,40.92,40.93,70100.0,28.7236,28.7307,28.7236,28.7307,70100.0
2014-06-06 12:40:00,40.93,40.95,40.92,40.93,75300.0,28.7307,28.7447,28.7236,28.7307,75300.0
2014-06-06 12:45:00,40.93,40.94,40.91,40.91,34800.0,28.7307,28.7377,28.7166,28.7166,34800.0
2014-06-06 12:50:00,40.92,40.95,40.9,40.95,96400.0,28.7236,28.7447,28.7096,28.7447,96400.0
2014-06-06 12:55:00,40.95,40.96,40.94,40.95,37900.0,28.7447,28.7517,28.7377,28.7447,37900.0
2014-06-06 13:00:00,40.95,40.95,40.93,40.93,35400.0,28.7447,28.7447,28.7307,28.7307,35400.0
2014-06-06 13:05:00,40.93,40.94,40.92,40.93,31500.0,28.7307,28.7377,28.7236,28.7307,31500.0
2014-06-06 13:10:00,40.93,40.95,40.92,40.95,80500.0,28.7307,28.7447,28.7236,28.7447,80500.0
2014-06-06 13:15:00,40.95,40.96,40.94,40.95,88600.0,28.7447,28.7517,28.7377,28.7447,88600.0
2014-06-06 13:20:00,40.95,40.96,40.94,40.96,38300.0,28.7447,28.7517,28.7377,28.7517,38300.0
2014-06-06 13:25:00,40.96,40.98,40.95,40.98,29100.0,28.7517,28.7658,28.7447,28.7658,29100.0
2014-06-06 13:30:00,40.98,40.99,40.95,40.97,104300.0,28.7658,28.7728,28.7447,28.7587,104300.0
2014-06-06 13:35:00,40.97,40.98,40.96,40.97,26000.0,28.7587,28.7658,28.7517,28.7587,26000.0
2014-06-06 13:40:00,40.96,40.97,40.95,40.96,92400.0,28.7517,28.7587,28.7447,28.7517,92400.0
2014-06-06 13:45:00,40.96,40.97,40.95,40.97,44100.0,28.7517,28.7587,28.7447,28.7587,44100.0
2014-06-06 13:50:00,40.97,40.98,40.96,40.98,111000.0,28.7587,28.7658,28.7517,28.7658,111000.0
2014-06-06 13:55:00,40.98,40.99,40.97,40.99,70400.0,28.7658,28.7728,28.7587,28.7728,70400.0
2014-06-06 14:00:00,40.98,40.99,40.98,40.98,72000.0,28.7658,28.7728,28.7658,28.7658,72000.0
2014-06-06 14:05:00,40.98,41.0,40.97,40.98,165100.0,28.7658,28.7798,28.7587,28.7658,165100.0
2014-06-06 14:10:00,40.98,40.99,40.98,40.98,50100.0,28.7658,28.7728,28.7658,28.7658,50100.0
2014-06-06 14:15:00,40.99,40.99,40.96,40.96,76800.0,28.7728,28.7728,28.7517,28.7517,76800.0
2014-06-06 14:20:00,40.96,40.97,40.94,40.94,28200.0,28.7517,28.7587,28.7377,28.7377,28200.0
2014-06-06 14:25:00,40.95,40.95,40.93,40.93,33700.0,28.7447,28.7447,28.7307,28.7307,33700.0
2014-06-06 14:30:00,40.93,40.94,40.93,40.94,42000.0,28.7307,28.7377,28.7307,28.7377,42000.0
2014-06-06 14:35:00,40.93,40.96,40.93,40.95,44100.0,28.7307,28.7517,28.7307,28.7447,44100.0
2014-06-06 14:40:00,40.94,40.97,40.94,40.95,117200.0,28.7377,28.7587,28.7377,28.7447,117200.0
2014-06-06 14:45:00,40.95,40.96,40.94,40.95,151700.0,28.7447,28.7517,28.7377,28.7447,151700.0
2014-06-06 14:50:00,40.95,40.95,40.94,40.94,16700.0,28.7447,28.7447,28.7377,28.7377,16700.0
2014-06-06 14:55:00,40.94,40.95,40.93,40.93,47400.0,28.7377,28.7447,28.7307,28.7307,47400.0
2014-06-06 15:00:00,40.93,40.94,40.93,40.94,50500.0,28.7307,28.7377,28.7307,28.7377,50500.0
2014-06-06 15:05:00,40.94,40.96,40.94,40.96,99900.0,28.7377,28.7517,28.7377,28.7517,99900.0
2014-06-06 15:10:00,40.96,40.96,40.94,40.95,37500.0,28.7517,28.7517,28.7377,28.7447,37500.0
2014-06-06 15:15:00,40.95,40.96,40.94,40.96,31000.0,28.7447,28.7517,28.7377,28.7517,31000.0
2014-06-06 15:20:00,40.96,40.96,40.94,40.95,72700.0,28.7517,28.7517,28.7377,28.7447,72700.0
2014-06-06 15:25:00,40.95,40.95,40.93,40.95,96200.0,28.7447,28.7447,28.7307,28.7447,96200.0
2014-06-06 15:30:00,40.95,40.95,40.93,40.94,65700.0,28.7447,28.7447,28.7307,28.7377,65700.0
2014-06-06 15:35:00,40.94,40.95,40.93,40.94,131800.0,28.7377,28.7447,28.7307,28.7377,131800.0
2014-06-06 15:40:00,40.95,40.96,40.94,40.94,114200.0,28.7447,28.7517,28.7377,28.7377,114200.0
2014-06-06 15:45:00,40.95,40.96,40.95,40.96,133900.0,28.7447,28.7517,28.7447,28.7517,133900.0
2014-06-06 15:50:00,40.96,40.98,40.95,40.95,268200.0,28.7517,28.7658,28.7447,28.7447,268200.0
2014-06-06 15:55:00,40.96,40.98,40.95,40.97,348400.0,28.7517,28.7658,28.7447,28.7587,348400.0
2014-06-09 09:30:00,40.85,40.96,40.85,40.91,256400.0,28.6745,28.7517,28.6745,28.7166,256400.0
2014-06-09 09:35:00,40.91,40.99,40.91,40.96,124200.0,28.7166,28.7728,28.7166,28.7517,124200.0
2014-06-09 09:40:00,40.95,40.99,40.94,40.99,139400.0,28.7447,28.7728,28.7377,28.7728,139400.0
2014-06-09 09:45:00,40.99,40.99,40.96,40.98,72100.0,28.7728,28.7728,28.7517,28.7658,72100.0
2014-06-09 09:50:00,40.98,40.99,40.95,40.98,126200.0,28.7658,28.7728,28.7447,28.7658,126200.0
2014-06-09 09:55:00,40.97,40.99,40.96,40.99,87900.0,28.7587,28.7728,28.7517,28.7728,87900.0
2014-06-09 10:00:00,40.99,41.04,40.98,40.99,249300.0,28.7728,28.8079,28.7658,28.7728,249300.0
2014-06-09 10:05:00,40.98,40.99,40.93,40.95,77500.0,28.7658,28.7728,28.7307,28.7447,77500.0
2014-06-09 10:10:00,40.96,40.97,40.92,40.96,62500.0,28.7517,28.7587,28.7236,28.7517,62500.0
2014-06-09 10:15:00,40.96,40.97,40.92,40.97,64800.0,28.7517,28.7587,28.7236,28.7587,64800.0
2014-06-09 10:20:00,40.97,41.02,40.97,40.99,87200.0,28.7587,28.7938,28.7587,28.7728,87200.0
2014-06-09 10:25:00,41.0,41.03,40.99,41.02,51900.0,28.7798,28.8009,28.7728,28.7938,51900.0
2014-06-09 10:30:00,41.03,41.04,40.98,40.99,89100.0,28.8009,28.8079,28.7658,28.7728,89100.0
2014-06-09 10:35:00,40.99,41.03,40.99,41.03,31600.0,28.7728,28.8009,28.7728,28.8009,31600.0
2014-06-09 10:40:00,41.02,41.05,41.02,41.02,70100.0,28.7938,28.8149,28.7938,28.7938,70100.0
2014-06-09 10:45:00,41.03,41.04,41.01,41.01,53400.0,28.8009,28.8079,28.7868,28.7868,53400.0
2014-06-09 10:50:00,41.01,41.05,41.0,41.04,68500.0,28.7868,28.8149,28.7798,28.8079,68500.0
2014-06-09 10:55:00,41.04,41.07,41.03,41.05,74000.0,28.8079,28.8289,28.8009,28.8149,74000.0
2014-06-09 11:00:00,41.05,41.08,41.05,41.07,44000.0,28.8149,28.836,28.8149,28.8289,44000.0
2014-06-09 11:05:00,41.07,41.07,41.05,41.05,35000.0,28.8289,28.8289,28.8149,28.8149,35000.0
2014-06-09 11:10:00,41.06,41.07,41.04,41.04,36800.0,28.8219,28.8289,28.8079,28.8079,36800.0
2014-06-09 11:15:00,41.05,41.07,41.04,41.06,62300.0,28.8149,28.8289,28.8079,28.8219,62300.0
2014-06-09 11:20:00,41.06,41.07,41.02,41.04,56500.0,28.8219,28.8289,28.7938,28.8079,56500.0
2014-06-09 11:25:00,41.04,41.05,41.04,41.04,35500.0,28.8079,28.8149,28.8079,28.8079,35500.0
2014-06-09 11:30:00,41.05,41.06,41.04,41.05,57700.0,28.8149,28.8219,28.8079,28.8149,57700.0
2014-06-09 11:35:00,41.05,41.07,41.04,41.05,54300.0,28.8149,28.8289,28.8079,28.8149,54300.0
2014-06-09 11:40:00,41.06,41.08,41.05,41.07,40400.0,28.8219,28.836,28.8149,28.8289,40400.0
2014-06-09 11:45:00,41.07,41.08,41.06,41.07,43500.0,28.8289,28.836,28.8219,28.8289,43500.0
2014-06-09 11:50:00,41.08,41.09,41.05,41.06,60300.0,28.836,28.843,28.8149,28.8219,60300.0
2014-06-09 11:55:00,41.05,41.07,41.03,41.04,88900.0,28.8149,28.8289,28.8009,28.8079,88900.0
2014-06-09 12:00:00,41.05,41.05,41.03,41.05,38800.0,28.8149,28.8149,28.8009,28.8149,38800.0
2014-06-09 12:05:00,41.05,41.07,41.04,41.07,29800.0,28.8149,28.8289,28.8079,28.8289,29800.0
2014-06-09 12:10:00,41.07,41.07,41.05,41.05,27500.0,28.8289,28.8289,28.8149,28.8149,27500.0
2014-06-09 12:15:00,41.06,41.06,41.04,41.04,30800.0,28.8219,28.8219,28.8079,28.8079,30800.0
2014-06-09 12:20:00,41.04,41.06,41.04,41.06,29300.0,28.8079,28.8219,28.8079,28.8219,29300.0
2014-06-09 12:25:00,41.05,41.08,41.05,41.06,43900.0,28.8149,28.836,28.8149,28.8219,43900.0
2014-06-09 12:30:00,41.07,41.09,41.05,41.05,127100.0,28.8289,28.843,28.8149,28.8149,127100.0
2014-06-09 12:35:00,41.06,41.07,41.03,41.04,73900.0,28.8219,28.8289,28.8009,28.8079,73900.0
2014-06-09 12:40:00,41.03,41.06,40.97,40.97,238800.0,28.8009,28.8219,28.7587,28.7587,238800.0
2014-06-09 12:45:00,40.97,41.0,40.97,40.98,79000.0,28.7587,28.7798,28.7587,28.7658,79000.0
2014-06-09 12:50:00,40.98,40.99,40.96,40.96,102900.0,28.7658,28.7728,28.7517,28.7517,102900.0
2014-06-09 12:55:00,40.97,40.97,40.96,40.96,26700.0,28.7587,28.7587,28.7517,28.7517,26700.0
2014-06-09 13:00:00,40.97,40.98,40.95,40.95,40500.0,28.7587,28.7658,28.7447,28.7447,40500.0
2014-06-09 13:05:00,40.95,40.96,40.93,40.93,51100.0,28.7447,28.7517,28.7307,28.7307,51100.0
2014-06-09 13:10:00,40.93,40.95,40.93,40.94,34100.0,28.7307,28.7447,28.7307,28.7377,34100.0
2014-06-09 13:15:00,40.94,40.94,40.93,40.93,15400.0,28.7377,28.7377,28.7307,28.7307,15400.0
2014-06-09 13:20:00,40.93,40.94,40.92,40.92,54200.0,28.7307,28.7377,28.7236,28.7236,54200.0
2014-06-09 13:25:00,40.92,40.93,40.9,40.91,83700.0,28.7236,28.7307,28.7096,28.7166,83700.0
2014-06-09 13:30:00,40.92,40.93,40.86,40.88,200500.0,28.7236,28.7307,28.6815,28.6956,200500.0
2014-06-09 13:35:00,40.88,40.92,40.88,40.91,45900.0,28.6956,28.7236,28.6956,28.7166,45900.0
2014-06-09 13:40:00,40.91,40.92,40.9,40.92,40000.0,28.7166,28.7236,28.7096,28.7236,40000.0
2014-06-09 13:45:00,40.92,40.95,40.91,40.94,39200.0,28.7236,28.7447,28.7166,28.7377,39200.0
2014-06-09 13:50:00,40.94,40.96,40.93,40.95,26200.0,28.7377,28.7517,28.7307,28.7447,26200.0
2014-06-09 13:55:00,40.95,40.96,40.94,40.94,47800.0,28.7447,28.7517,28.7377,28.7377,47800.0
2014-06-09 14:00:00,40.94,40.95,40.93,40.94,44500.0,28.7377,28.7447,28.7307,28.7377,44500.0
2014-06-09 14:05:00,40.95,40.95,40.91,40.92,44100.0,28.7447,28.7447,28.7166,28.7236,44100.0
2014-06-09 14:10:00,40.92,40.93,40.89,40.9,59100.0,28.7236,28.7307,28.7026,28.7096,59100.0
2014-06-09 14:15:00,40.9,40.94,40.89,40.94,62400.0,28.7096,28.7377,28.7026,28.7377,62400.0
2014-06-09 14:20:00,40.93,40.97,40.93,40.95,51000.0,28.7307,28.7587,28.7307,28.7447,51000.0
2014-06-09 14:25:00,40.96,40.96,40.94,40.96,40500.0,28.7517,28.7517,28.7377,28.7517,40500.0
2014-06-09 14:30:00,40.96,40.96,40.92,40.94,71100.0,28.7517,28.7517,28.7236,28.7377,71100.0
2014-06-09 14:35:00,40.95,40.96,40.93,40.94,45500.0,28.7447,28.7517,28.7307,28.7377,45500.0
2014-06-09 14:40:00,40.94,40.96,40.93,40.95,30900.0,28.7377,28.7517,28.7307,28.7447,30900.0
2014-06-09 14:45:00,40.95,40.95,40.94,40.95,38800.0,28.7447,28.7447,28.7377,28.7447,38800.0
2014-06-09 14:50:00,40.95,40.95,40.94,40.95,21200.0,28.7447,28.7447,28.7377,28.7447,21200.0
2014-06-09 14:55:00,40.95,40.95,40.92,40.93,125000.0,28.7447,28.7447,28.7236,28.7307,125000.0
2014-06-09 15:00:00,40.93,40.94,40.93,40.93,81500.0,28.7307,28.7377,28.7307,28.7307,81500.0
2014-06-09 15:05:00,40.94,40.94,40.91,40.93,64000.0,28.7377,28.7377,28.7166,28.7307,64000.0
2014-06-09 15:10:00,40.93,40.93,40.91,40.91,96600.0,28.7307,28.7307,28.7166,28.7166,96600.0
2014-06-09 15:15:00,40.92,40.93,40.91,40.91,107700.0,28.7236,28.7307,28.7166,28.7166,107700.0
2014-06-09 15:20:00,40.92,40.93,40.91,40.93,143400.0,28.7236,28.7307,28.7166,28.7307,143400.0
2014-06-09 15:25:00,40.92,40.94,40.9,40.91,181400.0,28.7236,28.7377,28.7096,28.7166,181400.0
2014-06-09 15:30:00,40.91,40.92,40.9,40.9,69300.0,28.7166,28.7236,28.7096,28.7096,69300.0
2014-06-09 15:35:00,40.9,40.91,40.86,40.9,207700.0,28.7096,28.7166,28.6815,28.7096,207700.0
2014-06-09 15:40:00,40.89,40.9,40.89,40.89,75800.0,28.7026,28.7096,28.7026,28.7026,75800.0
2014-06-09 15:45:00,40.9,40.9,40.89,40.9,130400.0,28.7096,28.7096,28.7026,28.7096,130400.0
2014-06-09 15:50:00,40.9,40.91,40.89,40.91,175900.0,28.7096,28.7166,28.7026,28.7166,175900.0
2014-06-09 15:55:00,40.91,40.91,40.87,40.91,360500.0,28.7166,28.7166,28.6885,28.7166,360500.0
2014-06-10 09:30:00,40.84,40.91,40.81,40.91,424900.0,28.6675,28.7166,28.6464,28.7166,424900.0
2014-06-10 09:35:00,40.91,40.93,40.88,40.93,250100.0,28.7166,28.7307,28.6956,28.7307,250100.0
2014-06-10 09:40:00,40.93,40.97,40.93,40.96,90600.0,28.7307,28.7587,28.7307,28.7517,90600.0
2014-06-10 09:45:00,40.96,40.99,40.95,40.95,122400.0,28.7517,28.7728,28.7447,28.7447,122400.0
2014-06-10 09:50:00,40.96,40.99,40.95,40.99,102900.0,28.7517,28.7728,28.7447,28.7728,102900.0
2014-06-10 09:55:00,40.99,41.0,40.97,41.0,195700.0,28.7728,28.7798,28.7587,28.7798,195700.0
2014-06-10 10:00:00,40.99,41.04,40.99,41.02,282700.0,28.7728,28.8079,28.7728,28.7938,282700.0
2014-06-10 10:05:00,41.03,41.03,41.02,41.03,49700.0,28.8009,28.8009,28.7938,28.8009,49700.0
2014-06-10 10:10:00,41.03,41.1,41.02,41.08,204800.0,28.8009,28.85,28.7938,28.836,204800.0
2014-06-10 10:15:00,41.09,41.11,41.08,41.09,200300.0,28.843,28.857,28.836,28.843,200300.0
2014-06-10 10:20:00,41.09,41.13,41.05,41.13,184600.0,28.843,28.8711,28.8149,28.8711,184600.0
2014-06-10 10:25:00,41.13,41.15,41.12,41.14,107100.0,28.8711,28.8851,28.864,28.8781,107100.0
2014-06-10 10:30:00,41.14,41.14,41.08,41.09,102600.0,28.8781,28.8781,28.836,28.843,102600.0
2014-06-10 10:35:00,41.09,41.12,41.08,41.09,91100.0,28.843,28.864,28.836,28.843,91100.0
2014-06-10 10:40:00,41.09,41.09,41.07,41.08,39700.0,28.843,28.843,28.8289,28.836,39700.0
2014-06-10 10:45:00,41.08,41.08,41.06,41.07,80000.0,28.836,28.836,28.8219,28.8289,80000.0
2014-06-10 10:50:00,41.08,41.1,41.07,41.09,52200.0,28.836,28.85,28.8289,28.843,52200.0
2014-06-10 10:55:00,41.09,41.1,41.06,41.06,73300.0,28.843,28.85,28.8219,28.8219,73300.0
2014-06-10 11:00:00,41.07,41.08,41.06,41.08,52000.0,28.8289,28.836,28.8219,28.836,52000.0
2014-06-10 11:05:00,41.08,41.1,41.07,41.09,56900.0,28.836,28.85,28.8289,28.843,56900.0
2014-06-10 11:10:00,41.08,41.09,41.07,41.08,33200.0,28.836,28.843,28.8289,28.836,33200.0
2014-06-10 11:15:00,41.08,41.08,41.07,41.07,43800.0,28.836,28.836,28.8289,28.8289,43800.0
2014-06-10 11:20:00,41.06,41.09,41.06,41.07,111700.0,28.8219,28.843,28.8219,28.8289,111700.0
2014-06-10 11:25:00,41.08,41.09,41.07,41.09,76000.0,28.836,28.843,28.8289,28.843,76000.0
2014-06-10 11:30:00,41.09,41.1,41.06,41.07,117400.0,28.843,28.85,28.8219,28.8289,117400.0
2014-06-10 11:35:00,41.07,41.08,41.04,41.05,60600.0,28.8289,28.836,28.8079,28.8149,60600.0
2014-06-10 11:40:00,41.05,41.07,41.05,41.07,34600.0,28.8149,28.8289,28.8149,28.8289,34600.0
2014-06-10 11:45:00,41.07,41.07,41.04,41.05,118600.0,28.8289,28.8289,28.8079,28.8149,118600.0
2014-06-10 11:50:00,41.05,41.06,41.04,41.05,42100.0,28.8149,28.8219,28.8079,28.8149,42100.0
2014-06-10 11:55:00,41.05,41.06,41.04,41.05,41600.0,28.8149,28.8219,28.8079,28.8149,41600.0
2014-06-10 12:00:00,41.06,41.06,41.05,41.06,47100.0,28.8219,28.8219,28.8149,28.8219,47100.0
2014-06-10 12:05:00,41.05,41.06,41.05,41.05,20600.0,28.8149,28.8219,28.8149,28.8149,20600.0
2014-06-10 12:10:00,41.05,41.06,41.01,41.04,122400.0,28.8149,28.8219,28.7868,28.8079,122400.0
2014-06-10 12:15:00,41.04,41.05,41.02,41.03,52400.0,28.8079,28.8149,28.7938,28.8009,52400.0
2014-06-10 12:20:00,41.03,41.04,41.02,41.03,53600.0,28.8009,28.8079,28.7938,28.8009,53600.0
2014-06-10 12:25:00,41.03,41.06,41.02,41.04,91100.0,28.8009,28.8219,28.7938,28.8079,91100.0
2014-06-10 12:30:00,41.04,41.07,41.04,41.04,108600.0,28.8079,28.8289,28.8079,28.8079,108600.0
2014-06-10 12:35:00,41.05,41.07,41.05,41.06,48300.0,28.8149,28.8289,28.8149,28.8219,48300.0
2014-06-10 12:40:00,41.05,41.07,41.04,41.05,40800.0,28.8149,28.8289,28.8079,28.8149,40800.0
2014-06-10 12:45:00,41.04,41.05,41.04,41.05,25400.0,28.8079,28.8149,28.8079,28.8149,25400.0
2014-06-10 12:50:00,41.06,41.06,41.05,41.05,46700.0,28.8219,28.8219,28.8149,28.8149,46700.0
2014-06-10 12:55:00,41.05,41.06,41.01,41.02,72100.0,28.8149,28.8219,28.7868,28.7938,72100.0
2014-06-10 13:00:00,41.02,41.02,41.0,41.01,105100.0,28.7938,28.7938,28.7798,28.7868,105100.0
2014-06-10 13:05:00,41.0,41.01,40.99,41.0,75300.0,28.7798,28.7868,28.7728,28.7798,75300.0
2014-06-10 13:10:00,41.0,41.01,40.96,40.98,209700.0,28.7798,28.7868,28.7517,28.7658,209700.0
2014-06-10 13:15:00,40.99,41.0,40.98,40.99,97700.0,28.7728,28.7798,28.7658,28.7728,97700.0
2014-06-10 13:20:00,40.98,40.99,40.98,40.98,40800.0,28.7658,28.7728,28.7658,28.7658,40800.0
2014-06-10 13:25:00,40.98,41.01,40.98,40.99,97200.0,28.7658,28.7868,28.7658,28.7728,97200.0
2014-06-10 13:30:00,41.0,41.0,40.98,40.98,37300.0,28.7798,28.7798,28.7658,28.7658,37300.0
2014-06-10 13:35:00,40.98,41.02,40.98,41.02,56600.0,28.7658,28.7938,28.7658,28.7938,56600.0
2014-06-10 13:40:00,41.02,41.04,41.02,41.03,105800.0,28.7938,28.8079,28.7938,28.8009,105800.0
2014-06-10 13:45:00,41.03,41.06,41.02,41.06,61500.0,28.8009,28.8219,28.7938,28.8219,61500.0
2014-06-10 13:50:00,41.06,41.06,41.04,41.05,72300.0,28.8219,28.8219,28.8079,28.8149,72300.0
2014-06-10 13:55:00,41.06,41.06,41.04,41.05,31600.0,28.8219,28.8219,28.8079,28.8149,31600.0
2014-06-10 14:00:00,41.05,41.06,41.04,41.05,31500.0,28.8149,28.8219,28.8079,28.8149,31500.0
2014-06-10 14:05:00,41.05,41.07,41.05,41.05,45200.0,28.8149,28.8289,28.8149,28.8149,45200.0
2014-06-10 14:10:00,41.05,41.06,41.04,41.05,42700.0,28.8149,28.8219,28.8079,28.8149,42700.0
2014-06-10 14:15:00,41.05,41.07,41.05,41.07,53000.0,28.8149,28.8289,28.8149,28.8289,53000.0
2014-06-10 14:20:00,41.06,41.07,41.05,41.06,46100.0,28.8219,28.8289,28.8149,28.8219,46100.0
2014-06-10 14:25:00,41.06,41.06,41.04,41.04,43000.0,28.8219,28.8219,28.8079,28.8079,43000.0
2014-06-10 14:30:00,41.04,41.05,41.04,41.04,22200.0,28.8079,28.8149,28.8079,28.8079,22200.0
2014-06-10 14:35:00,41.05,41.05,41.04,41.05,35400.0,28.8149,28.8149,28.8079,28.8149,35400.0
2014-06-10 14:40:00,41.04,41.05,41.04,41.04,21800.0,28.8079,28.8149,28.8079,28.8079,21800.0
2014-06-10 14:45:00,41.05,41.06,41.03,41.04,73800.0,28.8149,28.8219,28.8009,28.8079,73800.0
2014-06-10 14:50:00,41.03,41.04,41.03,41.03,24100.0,28.8009,28.8079,28.8009,28.8009,24100.0
2014-06-10 14:55:00,41.04,41.06,41.03,41.05,121000.0,28.8079,28.8219,28.8009,28.8149,121000.0
2014-06-10 15:00:00,41.05,41.06,41.04,41.05,68600.0,28.8149,28.8219,28.8079,28.8149,68600.0
2014-06-10 15:05:00,41.04,41.05,41.04,41.05,27600.0,28.8079,28.8149,28.8079,28.8149,27600.0
2014-06-10 15:10:00,41.05,41.05,41.04,41.05,60300.0,28.8149,28.8149,28.8079,28.8149,60300.0
2014-06-10 15:15:00,41.04,41.05,41.04,41.05,77400.0,28.8079,28.8149,28.8079,28.8149,77400.0
2014-06-10 15:20:00,41.04,41.05,41.03,41.04,139500.0,28.8079,28.8149,28.8009,28.8079,139500.0
2014-06-10 15:25:00,41.05,41.05,41.01,41.04,85100.0,28.8149,28.8149,28.7868,28.8079,85100.0
2014-06-10 15:30:00,41.04,41.06,41.03,41.05,68200.0,28.8079,28.8219,28.8009,28.8149,68200.0
2014-06-10 15:35:00,41.06,41.06,41.03,41.03,101000.0,28.8219,28.8219,28.8009,28.8009,101000.0
2014-06-10 15:40:00,41.03,41.04,41.03,41.04,83900.0,28.8009,28.8079,28.8009,28.8079,83900.0
2014-06-10 15:45:00,41.04,41.05,41.02,41.04,193400.0,28.8079,28.8149,28.7938,28.8079,193400.0
2014-06-10 15:50:00,41.05,41.06,41.04,41.05,141200.0,28.8149,28.8219,28.8079,28.8149,141200.0
2014-06-10 15:55:00,41.05,41.06,41.04,41.06,398000.0,28.8149,28.8219,28.8079,28.8219,398000.0
2014-06-11 09:30:00,40.98,41.05,40.98,41.02,438900.0,28.7658,28.8149,28.7658,28.7938,438900.0
2014-06-11 09:35:00,41.02,41.03,40.97,40.97,104600.0,28.7938,28.8009,28.7587,28.7587,104600.0
2014-06-11 09:40:00,40.97,41.01,40.95,41.01,161200.0,28.7587,28.7868,28.7447,28.7868,161200.0
2014-06-11 09:45:00,41.0,41.01,40.95,40.97,188400.0,28.7798,28.7868,28.7447,28.7587,188400.0
2014-06-11 09:50:00,40.96,40.98,40.95,40.97,81700.0,28.7517,28.7658,28.7447,28.7587,81700.0
2014-06-11 09:55:00,40.96,40.99,40.96,40.99,52300.0,28.7517,28.7728,28.7517,28.7728,52300.0
2014-06-11 10:00:00,40.98,41.0,40.96,40.97,107200.0,28.7658,28.7798,28.7517,28.7587,107200.0
2014-06-11 10:05:00,40.97,40.97,40.95,40.95,74300.0,28.7587,28.7587,28.7447,28.7447,74300.0
2014-06-11 10:10:00,40.96,40.96,40.91,40.91,134500.0,28.7517,28.7517,28.7166,28.7166,134500.0
2014-06-11 10:15:00,40.91,40.93,40.9,40.91,189600.0,28.7166,28.7307,28.7096,28.7166,189600.0
2014-06-11 10:20:00,40.92,40.92,40.9,40.91,236500.0,28.7236,28.7236,28.7096,28.7166,236500.0
2014-06-11 10:25:00,40.91,40.92,40.88,40.91,246400.0,28.7166,28.7236,28.6956,28.7166,246400.0
2014-06-11 10:30:00,40.9,40.92,40.88,40.91,69000.0,28.7096,28.7236,28.6956,28.7166,69000.0
2014-06-11 10:35:00,40.91,40.93,40.91,40.92,37700.0,28.7166,28.7307,28.7166,28.7236,37700.0
2014-06-11 10:40:00,40.92,40.95,40.91,40.94,60200.0,28.7236,28.7447,28.7166,28.7377,60200.0
2014-06-11 10:45:00,40.95,40.96,40.94,40.94,94900.0,28.7447,28.7517,28.7377,28.7377,94900.0
2014-06-11 10:50:00,40.95,40.96,40.92,40.96,87900.0,28.7447,28.7517,28.7236,28.7517,87900.0
2014-06-11 10:55:00,40.96,41.01,40.95,41.01,164000.0,28.7517,28.7868,28.7447,28.7868,164000.0
2014-06-11 11:00:00,41.01,41.02,40.98,41.0,90500.0,28.7868,28.7938,28.7658,28.7798,90500.0
2014-06-11 11:05:00,41.0,41.03,40.99,41.0,157000.0,28.7798,28.8009,28.7728,28.7798,157000.0
2014-06-11 11:10:00,40.99,41.02,40.99,41.01,54400.0,28.7728,28.7938,28.7728,28.7868,54400.0
2014-06-11 11:15:00,41.01,41.01,40.98,40.98,124200.0,28.7868,28.7868,28.7658,28.7658,124200.0
2014-06-11 11:20:00,40.98,41.0,40.95,40.95,73100.0,28.7658,28.7798,28.7447,28.7447,73100.0
2014-06-11 11:25:00,40.95,40.96,40.92,40.93,85300.0,28.7447,28.7517,28.7236,28.7307,85300.0
2014-06-11 11:30:00,40.93,40.94,40.91,40.94,87300.0,28.7307,28.7377,28.7166,28.7377,87300.0
2014-06-11 11:35:00,40.94,40.94,40.92,40.93,39100.0,28.7377,28.7377,28.7236,28.7307,39100.0
2014-06-11 11:40:00,40.93,40.94,40.9,40.9,68000.0,28.7307,28.7377,28.7096,28.7096,68000.0
2014-06-11 11:45:00,40.9,40.93,40.88,40.89,107500.0,28.7096,28.7307,28.6956,28.7026,107500.0
2014-06-11 11:50:00,40.89,40.91,40.88,40.88,72100.0,28.7026,28.7166,28.6956,28.6956,72100.0
2014-06-11 11:55:00,40.89,40.9,40.85,40.87,102800.0,28.7026,28.7096,28.6745,28.6885,102800.0
2014-06-11 12:00:00,40.88,40.9,40.85,40.85,79300.0,28.6956,28.7096,28.6745,28.6745,79300.0
2014-06-11 12:05:00,40.86,40.88,40.85,40.86,71500.0,28.6815,28.6956,28.6745,28.6815,71500.0
2014-06-11 12:10:00,40.86,40.87,40.85,40.87,66600.0,28.6815,28.6885,28.6745,28.6885,66600.0
2014-06-11 12:15:00,40.87,40.88,40.85,40.86,141000.0,28.6885,28.6956,28.6745,28.6815,141000.0
2014-06-11 12:20:00,40.86,40.86,40.84,40.86,43300.0,28.6815,28.6815,28.6675,28.6815,43300.0
2014-06-11 12:25:00,40.85,40.86,40.85,40.86,29600.0,28.6745,28.6815,28.6745,28.6815,29600.0
2014-06-11 12:30:00,40.86,40.86,40.8,40.8,124300.0,28.6815,28.6815,28.6394,28.6394,124300.0
2014-06-11 12:35:00,40.8,40.81,40.79,40.81,62500.0,28.6394,28.6464,28.6324,28.6464,62500.0
2014-06-11 12:40:00,40.81,40.84,40.8,40.83,48100.0,28.6464,28.6675,28.6394,28.6605,48100.0
2014-06-11 12:45:00,40.84,40.86,40.83,40.84,54500.0,28.6675,28.6815,28.6605,28.6675,54500.0
2014-06-11 12:50:00,40.85,40.86,40.84,40.85,62600.0,28.6745,28.6815,28.6675,28.6745,62600.0
2014-06-11 12:55:00,40.85,40.85,40.82,40.83,55700.0,28.6745,28.6745,28.6535,28.6605,55700.0
2014-06-11 13:00:00,40.83,40.83,40.8,40.81,51300.0,28.6605,28.6605,28.6394,28.6464,51300.0
2014-06-11 13:05:00,40.81,40.83,40.8,40.83,50800.0,28.6464,28.6605,28.6394,28.6605,50800.0
2014-06-11 13:10:00,40.82,40.83,40.82,40.83,39000.0,28.6535,28.6605,28.6535,28.6605,39000.0
2014-06-11 13:15:00,40.83,40.85,40.81,40.85,62800.0,28.6605,28.6745,28.6464,28.6745,62800.0
2014-06-11 13:20:00,40.85,40.87,40.84,40.87,24500.0,28.6745,28.6885,28.6675,28.6885,24500.0
2014-06-11 13:25:00,40.87,40.87,40.86,40.87,113400.0,28.6885,28.6885,28.6815,28.6885,113400.0
2014-06-11 13:30:00,40.87,40.88,40.85,40.88,114700.0,28.6885,28.6956,28.6745,28.6956,114700.0
2014-06-11 13:35:00,40.87,40.88,40.84,40.86,33700.0,28.6885,28.6956,28.6675,28.6815,33700.0
2014-06-11 13:40:00,40.87,40.88,40.86,40.87,46200.0,28.6885,28.6956,28.6815,28.6885,46200.0
2014-06-11 13:45:00,40.86,40.88,40.85,40.85,47600.0,28.6815,28.6956,28.6745,28.6745,47600.0
2014-06-11 13:50:00,40.85,40.86,40.84,40.85,48600.0,28.6745,28.6815,28.6675,28.6745,48600.0
2014-06-11 13:55:00,40.85,40.89,40.85,40.89,92800.0,28.6745,28.7026,28.6745,28.7026,92800.0
2014-06-11 14:00:00,40.89,40.9,40.87,40.89,99400.0,28.7026,28.7096,28.6885,28.7026,99400.0
2014-06-11 14:05:00,40.89,40.89,40.88,40.89,53800.0,28.7026,28.7026,28.6956,28.7026,53800.0
2014-06-11 14:10:00,40.89,40.89,40.88,40.88,71900.0,28.7026,28.7026,28.6956,28.6956,71900.0
2014-06-11 14:15:00,40.88,40.89,40.86,40.87,70000.0,28.6956,28.7026,28.6815,28.6885,70000.0
2014-06-11 14:20:00,40.87,40.88,40.85,40.87,48100.0,28.6885,28.6956,28.6745,28.6885,48100.0
2014-06-11 14:25:00,40.86,40.88,40.86,40.88,44300.0,28.6815,28.6956,28.6815,28.6956,44300.0
2014-06-11 14:30:00,40.88,40.88,40.87,40.88,29100.0,28.6956,28.6956,28.6885,28.6956,29100.0
2014-06-11 14:35:00,40.88,40.89,40.87,40.88,45500.0,28.6956,28.7026,28.6885,28.6956,45500.0
2014-06-11 14:40:00,40.89,40.89,40.87,40.88,80200.0,28.7026,28.7026,28.6885,28.6956,80200.0
2014-06-11 14:45:00,40.88,40.91,40.88,40.89,115900.0,28.6956,28.7166,28.6956,28.7026,115900.0
2014-06-11 14:50:00,40.89,40.91,40.89,40.89,50100.0,28.7026,28.7166,28.7026,28.7026,50100.0
2014-06-11 14:55:00,40.89,40.9,40.88,40.89,62200.0,28.7026,28.7096,28.6956,28.7026,62200.0
2014-06-11 15:00:00,40.88,40.89,40.87,40.88,55700.0,28.6956,28.7026,28.6885,28.6956,55700.0
2014-06-11 15:05:00,40.88,40.91,40.87,40.9,84100.0,28.6956,28.7166,28.6885,28.7096,84100.0
2014-06-11 15:10:00,40.91,40.92,40.87,40.88,275100.0,28.7166,28.7236,28.6885,28.6956,275100.0
2014-06-11 15:15:00,40.87,40.88,40.86,40.87,74300.0,28.6885,28.6956,28.6815,28.6885,74300.0
2014-06-11 15:20:00,40.87,40.91,40.87,40.9,74000.0,28.6885,28.7166,28.6885,28.7096,74000.0
2014-06-11 15:25:00,40.9,40.91,40.89,40.91,49700.0,28.7096,28.7166,28.7026,28.7166,49700.0
2014-06-11 15:30:00,40.9,40.91,40.89,40.89,126800.0,28.7096,28.7166,28.7026,28.7026,126800.0
2014-06-11 15:35:00,40.88,40.89,40.88,40.89,121300.0,28.6956,28.7026,28.6956,28.7026,121300.0
2014-06-11 15:40:00,40.88,40.89,40.88,40.89,81100.0,28.6956,28.7026,28.6956,28.7026,81100.0
2014-06-11 15:45:00,40.88,40.9,40.88,40.9,184000.0,28.6956,28.7096,28.6956,28.7096,184000.0
2014-06-11 15:50:00,40.9,40.9,40.86,40.88,356200.0,28.7096,28.7096,28.6815,28.6956,356200.0
2014-06-11 15:55:00,40.88,40.88,40.85,40.87,394300.0,28.6956,28.6956,28.6745,28.6885,394300.0
2014-06-12 09:30:00,40.41,40.66,40.38,40.57,463600.0,28.5797,28.7565,28.5585,28.6929,463600.0
2014-06-12 09:35:00,40.57,40.59,40.5,40.53,141700.0,28.6929,28.707,28.6433,28.6646,141700.0
2014-06-12 09:40:00,40.53,40.6,40.46,40.59,269300.0,28.6646,28.7141,28.6151,28.707,269300.0
2014-06-12 09:45:00,40.6,40.66,40.59,40.66,165400.0,28.7141,28.7565,28.707,28.7565,165400.0
2014-06-12 09:50:00,40.67,40.68,40.61,40.64,158500.0,28.7636,28.7706,28.7211,28.7424,158500.0
2014-06-12 09:55:00,40.64,40.64,40.6,40.63,105200.0,28.7424,28.7424,28.7141,28.7353,105200.0
2014-06-12 10:00:00,40.64,40.66,40.62,40.63,218700.0,28.7424,28.7565,28.7282,28.7353,218700.0
2014-06-12 10:05:00,40.64,40.64,40.55,40.56,102800.0,28.7424,28.7424,28.6787,28.6858,102800.0
2014-06-12 10:10:00,40.57,40.65,40.56,40.65,114500.0,28.6929,28.7494,28.6858,28.7494,114500.0
2014-06-12 10:15:00,40.64,40.68,40.62,40.67,78500.0,28.7424,28.7706,28.7282,28.7636,78500.0
2014-06-12 10:20:00,40.67,40.67,40.62,40.63,130600.0,28.7636,28.7636,28.7282,28.7353,130600.0
2014-06-12 10:25:00,40.63,40.65,40.61,40.64,83000.0,28.7353,28.7494,28.7211,28.7424,83000.0
2014-06-12 10:30:00,40.64,40.65,40.6,40.62,75700.0,28.7424,28.7494,28.7141,28.7282,75700.0
2014-06-12 10:35:00,40.62,40.63,40.59,40.59,75600.0,28.7282,28.7353,28.707,28.707,75600.0
2014-06-12 10:40:00,40.6,40.63,40.58,40.62,105100.0,28.7141,28.7353,28.6999,28.7282,105100.0
2014-06-12 10:45:00,40.62,40.63,40.6,40.63,87800.0,28.7282,28.7353,28.7141,28.7353,87800.0
2014-06-12 10:50:00,40.63,40.66,40.6,40.61,94500.0,28.7353,28.7565,28.7141,28.7211,94500.0
2014-06-12 10:55:00,40.61,40.64,40.6,40.63,45300.0,28.7211,28.7424,28.7141,28.7353,45300.0
2014-06-12 11:00:00,40.63,40.64,40.6,40.62,61800.0,28.7353,28.7424,28.7141,28.7282,61800.0
2014-06-12 11:05:00,40.62,40.64,40.61,40.63,65300.0,28.7282,28.7424,28.7211,28.7353,65300.0
2014-06-12 11:10:00,40.63,40.65,40.62,40.64,112900.0,28.7353,28.7494,28.7282,28.7424,112900.0
2014-06-12 11:15:00,40.64,40.66,40.63,40.63,81700.0,28.7424,28.7565,28.7353,28.7353,81700.0
2014-06-12 11:20:00,40.63,40.64,40.61,40.61,51200.0,28.7353,28.7424,28.7211,28.7211,51200.0
2014-06-12 11:25:00,40.62,40.62,40.58,40.59,155800.0,28.7282,28.7282,28.6999,28.707,155800.0
2014-06-12 11:30:00,40.59,40.6,40.56,40.56,99100.0,28.707,28.7141,28.6858,28.6858,99100.0
2014-06-12 11:35:00,40.57,40.57,40.55,40.55,35400.0,28.6929,28.6929,28.6787,28.6787,35400.0
2014-06-12 11:40:00,40.55,40.57,40.54,40.54,69800.0,28.6787,28.6929,28.6716,28.6716,69800.0
2014-06-12 11:45:00,40.54,40.57,40.54,40.57,51800.0,28.6716,28.6929,28.6716,28.6929,51800.0
2014-06-12 11:50:00,40.56,40.56,40.54,40.54,63400.0,28.6858,28.6858,28.6716,28.6716,63400.0
2014-06-12 11:55:00,40.54,40.55,40.53,40.54,44300.0,28.6716,28.6787,28.6646,28.6716,44300.0
2014-06-12 12:00:00,40.54,40.54,40.49,40.5,120400.0,28.6716,28.6716,28.6363,28.6433,120400.0
2014-06-12 12:05:00,40.49,40.51,40.48,40.5,90100.0,28.6363,28.6504,28.6292,28.6433,90100.0
2014-06-12 12:10:00,40.5,40.58,40.49,40.58,186200.0,28.6433,28.6999,28.6363,28.6999,186200.0
2014-06-12 12:15:00,40.58,40.6,40.56,40.57,148200.0,28.6999,28.7141,28.6858,28.6929,148200.0
2014-06-12 12:20:00,40.58,40.63,40.56,40.61,164700.0,28.6999,28.7353,28.6858,28.7211,164700.0
2014-06-12 12:25:00,40.61,40.62,40.58,40.59,70300.0,28.7211,28.7282,28.6999,28.707,70300.0
2014-06-12 12:30:00,40.59,40.6,40.58,40.6,53100.0,28.707,28.7141,28.6999,28.7141,53100.0
2014-06-12 12:35:00,40.59,40.59,40.55,40.57,90400.0,28.707,28.707,28.6787,28.6929,90400.0
2014-06-12 12:40:00,40.57,40.57,40.54,40.54,65300.0,28.6929,28.6929,28.6716,28.6716,65300.0
2014-06-12 12:45:00,40.55,40.55,40.52,40.53,33300.0,28.6787,28.6787,28.6575,28.6646,33300.0
2014-06-12 12:50:00,40.54,40.54,40.5,40.51,99700.0,28.6716,28.6716,28.6433,28.6504,99700.0
2014-06-12 12:55:00,40.52,40.54,40.51,40.52,85600.0,28.6575,28.6716,28.6504,28.6575,85600.0
2014-06-12 13:00:00,40.52,40.53,40.51,40.52,53800.0,28.6575,28.6646,28.6504,28.6575,53800.0
2014-06-12 13:05:00,40.52,40.52,40.48,40.48,113800.0,28.6575,28.6575,28.6292,28.6292,113800.0
2014-06-12 13:10:00,40.48,40.53,40.48,40.52,103200.0,28.6292,28.6646,28.6292,28.6575,103200.0
2014-06-12 13:15:00,40.53,40.55,40.51,40.52,60100.0,28.6646,28.6787,28.6504,28.6575,60100.0
2014-06-12 13:20:00,40.51,40.55,40.51,40.53,98100.0,28.6504,28.6787,28.6504,28.6646,98100.0
2014-06-12 13:25:00,40.54,40.57,40.53,40.56,159100.0,28.6716,28.6929,28.6646,28.6858,159100.0
2014-06-12 13:30:00,40.56,40.56,40.52,40.52,92200.0,28.6858,28.6858,28.6575,28.6575,92200.0
2014-06-12 13:35:00,40.52,40.53,40.5,40.51,77300.0,28.6575,28.6646,28.6433,28.6504,77300.0
2014-06-12 13:40:00,40.5,40.53,40.5,40.52,95300.0,28.6433,28.6646,28.6433,28.6575,95300.0
2014-06-12 13:45:00,40.52,40.52,40.48,40.5,126200.0,28.6575,28.6575,28.6292,28.6433,126200.0
2014-06-12 13:50:00,40.49,40.51,40.47,40.47,96100.0,28.6363,28.6504,28.6221,28.6221,96100.0
2014-06-12 13:55:00,40.47,40.5,40.47,40.48,79000.0,28.6221,28.6433,28.6221,28.6292,79000.0
2014-06-12 14:00:00,40.49,40.5,40.48,40.5,58100.0,28.6363,28.6433,28.6292,28.6433,58100.0
2014-06-12 14:05:00,40.5,40.54,40.49,40.52,69100.0,28.6433,28.6716,28.6363,28.6575,69100.0
2014-06-12 14:10:00,40.52,40.53,40.52,40.52,34000.0,28.6575,28.6646,28.6575,28.6575,34000.0
2014-06-12 14:15:00,40.52,40.54,40.52,40.52,71300.0,28.6575,28.6716,28.6575,28.6575,71300.0
2014-06-12 14:20:00,40.52,40.53,40.48,40.48,108400.0,28.6575,28.6646,28.6292,28.6292,108400.0
2014-06-12 14:25:00,40.48,40.5,40.48,40.5,55000.0,28.6292,28.6433,28.6292,28.6433,55000.0
2014-06-12 14:30:00,40.5,40.52,40.47,40.52,118100.0,28.6433,28.6575,28.6221,28.6575,118100.0
2014-06-12 14:35:00,40.52,40.53,40.5,40.5,104000.0,28.6575,28.6646,28.6433,28.6433,104000.0
2014-06-12 14:40:00,40.5,40.51,40.5,40.5,28400.0,28.6433,28.6504,28.6433,28.6433,28400.0
2014-06-12 14:45:00,40.5,40.51,40.5,40.51,27800.0,28.6433,28.6504,28.6433,28.6504,27800.0
2014-06-12 14:50:00,40.51,40.51,40.49,40.51,91500.0,28.6504,28.6504,28.6363,28.6504,91500.0
2014-06-12 14:55:00,40.51,40.51,40.49,40.49,78900.0,28.6504,28.6504,28.6363,28.6363,78900.0
2014-06-12 15:00:00,40.5,40.51,40.48,40.49,114500.0,28.6433,28.6504,28.6292,28.6363,114500.0
2014-06-12 15:05:00,40.5,40.5,40.47,40.47,109000.0,28.6433,28.6433,28.6221,28.6221,109000.0
2014-06-12 15:10:00,40.47,40.48,40.45,40.47,144900.0,28.6221,28.6292,28.608,28.6221,144900.0
2014-06-12 15:15:00,40.48,40.5,40.47,40.5,79700.0,28.6292,28.6433,28.6221,28.6433,79700.0
2014-06-12 15:20:00,40.5,40.51,40.48,40.48,432200.0,28.6433,28.6504,28.6292,28.6292,432200.0
2014-06-12 15:25:00,40.49,40.49,40.44,40.44,232100.0,28.6363,28.6363,28.6009,28.6009,232100.0
2014-06-12 15:30:00,40.44,40.45,40.4,40.43,258900.0,28.6009,28.608,28.5726,28.5938,258900.0
2014-06-12 15:35:00,40.43,40.44,40.37,40.37,152400.0,28.5938,28.6009,28.5514,28.5514,152400.0
2014-06-12 15:40:00,40.37,40.41,40.37,40.41,372300.0,28.5514,28.5797,28.5514,28.5797,372300.0
2014-06-12 15:45:00,40.41,40.46,40.4,40.44,310600.0,28.5797,28.6151,28.5726,28.6009,310600.0
2014-06-12 15:50:00,40.44,40.48,40.43,40.48,155100.0,28.6009,28.6292,28.5938,28.6292,155100.0
2014-06-12 15:55:00,40.47,40.48,40.41,40.41,652700.0,28.6221,28.6292,28.5797,28.5797,652700.0
2014-06-13 09:30:00,40.39,40.4,40.26,40.38,325700.0,28.5655,28.5726,28.4736,28.5585,325700.0
2014-06-13 09:35:00,40.38,40.41,40.33,40.33,105200.0,28.5585,28.5797,28.5231,28.5231,105200.0
2014-06-13 09:40:00,40.33,40.39,40.33,40.38,73400.0,28.5231,28.5655,28.5231,28.5585,73400.0
2014-06-13 09:45:00,40.38,40.38,40.33,40.35,140900.0,28.5585,28.5585,28.5231,28.5373,140900.0
2014-06-13 09:50:00,40.34,40.37,40.33,40.37,92500.0,28.5302,28.5514,28.5231,28.5514,92500.0
2014-06-13 09:55:00,40.36,40.36,40.32,40.32,128700.0,28.5443,28.5443,28.516,28.516,128700.0
2014-06-13 10:00:00,40.32,40.37,40.32,40.37,122200.0,28.516,28.5514,28.516,28.5514,122200.0
2014-06-13 10:05:00,40.37,40.38,40.34,40.36,132200.0,28.5514,28.5585,28.5302,28.5443,132200.0
2014-06-13 10:10:00,40.36,40.38,40.35,40.38,64400.0,28.5443,28.5585,28.5373,28.5585,64400.0
2014-06-13 10:15:00,40.37,40.43,40.37,40.43,131900.0,28.5514,28.5938,28.5514,28.5938,131900.0
2014-06-13 10:20:00,40.44,40.47,40.43,40.46,109100.0,28.6009,28.6221,28.5938,28.6151,109100.0
2014-06-13 10:25:00,40.46,40.49,40.45,40.47,56800.0,28.6151,28.6363,28.608,28.6221,56800.0
2014-06-13 10:30:00,40.48,40.52,40.46,40.51,113200.0,28.6292,28.6575,28.6151,28.6504,113200.0
2014-06-13 10:35:00,40.51,40.54,40.5,40.53,87400.0,28.6504,28.6716,28.6433,28.6646,87400.0
2014-06-13 10:40:00,40.53,40.53,40.47,40.48,64900.0,28.6646,28.6646,28.6221,28.6292,64900.0
2014-06-13 10:45:00,40.48,40.49,40.43,40.43,100900.0,28.6292,28.6363,28.5938,28.5938,100900.0
2014-06-13 10:50:00,40.44,40.46,40.44,40.46,46000.0,28.6009,28.6151,28.6009,28.6151,46000.0
2014-06-13 10:55:00,40.46,40.46,40.44,40.44,26200.0,28.6151,28.6151,28.6009,28.6009,26200.0
2014-06-13 11:00:00,40.44,40.45,40.43,40.44,55800.0,28.6009,28.608,28.5938,28.6009,55800.0
2014-06-13 11:05:00,40.44,40.46,40.43,40.44,72800.0,28.6009,28.6151,28.5938,28.6009,72800.0
2014-06-13 11:10:00,40.44,40.46,40.44,40.44,51800.0,28.6009,28.6151,28.6009,28.6009,51800.0
2014-06-13 11:15:00,40.44,40.45,40.44,40.45,25300.0,28.6009,28.608,28.6009,28.608,25300.0
2014-06-13 11:20:00,40.45,40.45,40.4,40.4,145400.0,28.608,28.608,28.5726,28.5726,145400.0
2014-06-13 11:25:00,40.4,40.4,40.38,40.39,140100.0,28.5726,28.5726,28.5585,28.5655,140100.0
2014-06-13 11:30:00,40.39,40.4,40.37,40.37,63600.0,28.5655,28.5726,28.5514,28.5514,63600.0
2014-06-13 11:35:00,40.37,40.41,40.37,40.41,45900.0,28.5514,28.5797,28.5514,28.5797,45900.0
2014-06-13 11:40:00,40.41,40.41,40.39,40.41,66000.0,28.5797,28.5797,28.5655,28.5797,66000.0
2014-06-13 11:45:00,40.41,40.41,40.4,40.41,42800.0,28.5797,28.5797,28.5726,28.5797,42800.0
2014-06-13 11:50:00,40.4,40.41,40.37,40.38,77000.0,28.5726,28.5797,28.5514,28.5585,77000.0
2014-06-13 11:55:00,40.38,40.39,40.35,40.36,90000.0,28.5585,28.5655,28.5373,28.5443,90000.0
2014-06-13 12:00:00,40.36,40.38,40.35,40.38,74800.0,28.5443,28.5585,28.5373,28.5585,74800.0
2014-06-13 12:05:00,40.38,40.39,40.36,40.36,35800.0,28.5585,28.5655,28.5443,28.5443,35800.0
2014-06-13 12:10:00,40.36,40.38,40.35,40.36,130100.0,28.5443,28.5585,28.5373,28.5443,130100.0
2014-06-13 12:15:00,40.35,40.38,40.35,40.37,115100.0,28.5373,28.5585,28.5373,28.5514,115100.0
2014-06-13 12:20:00,40.38,40.39,40.37,40.37,38300.0,28.5585,28.5655,28.5514,28.5514,38300.0
2014-06-13 12:25:00,40.38,40.38,40.37,40.38,50500.0,28.5585,28.5585,28.5514,28.5585,50500.0
2014-06-13 12:30:00,40.37,40.39,40.36,40.37,80800.0,28.5514,28.5655,28.5443,28.5514,80800.0
2014-06-13 12:35:00,40.37,40.38,40.35,40.36,76200.0,28.5514,28.5585,28.5373,28.5443,76200.0
2014-06-13 12:40:00,40.36,40.36,40.33,40.33,49100.0,28.5443,28.5443,28.5231,28.5231,49100.0
2014-06-13 12:45:00,40.33,40.34,40.31,40.33,77000.0,28.5231,28.5302,28.509,28.5231,77000.0
2014-06-13 12:50:00,40.32,40.33,40.31,40.33,67200.0,28.516,28.5231,28.509,28.5231,67200.0
2014-06-13 12:55:00,40.33,40.33,40.31,40.31,38400.0,28.5231,28.5231,28.509,28.509,38400.0
2014-06-13 13:00:00,40.32,40.35,40.31,40.34,63900.0,28.516,28.5373,28.509,28.5302,63900.0
2014-06-13 13:05:00,40.35,40.36,40.33,40.34,68700.0,28.5373,28.5443,28.5231,28.5302,68700.0
2014-06-13 13:10:00,40.34,40.34,40.32,40.33,44800.0,28.5302,28.5302,28.516,28.5231,44800.0
2014-06-13 13:15:00,40.33,40.33,40.31,40.31,35000.0,28.5231,28.5231,28.509,28.509,35000.0
2014-06-13 13:20:00,40.31,40.35,40.31,40.35,43400.0,28.509,28.5373,28.509,28.5373,43400.0
2014-06-13 13:25:00,40.34,40.35,40.32,40.32,89900.0,28.5302,28.5373,28.516,28.516,89900.0
2014-06-13 13:30:00,40.32,40.33,40.29,40.29,85500.0,28.516,28.5231,28.4948,28.4948,85500.0
2014-06-13 13:35:00,40.29,40.31,40.29,40.31,42700.0,28.4948,28.509,28.4948,28.509,42700.0
2014-06-13 13:40:00,40.3,40.35,40.29,40.35,53500.0,28.5019,28.5373,28.4948,28.5373,53500.0
2014-06-13 13:45:00,40.35,40.36,40.33,40.35,63600.0,28.5373,28.5443,28.5231,28.5373,63600.0
2014-06-13 13:50:00,40.35,40.36,40.34,40.35,50000.0,28.5373,28.5443,28.5302,28.5373,50000.0
2014-06-13 13:55:00,40.34,40.34,40.33,40.34,38600.0,28.5302,28.5302,28.5231,28.5302,38600.0
2014-06-13 14:00:00,40.33,40.34,40.32,40.32,65500.0,28.5231,28.5302,28.516,28.516,65500.0
2014-06-13 14:05:00,40.33,40.33,40.32,40.33,60600.0,28.5231,28.5231,28.516,28.5231,60600.0
2014-06-13 14:10:00,40.32,40.33,40.32,40.33,38200.0,28.516,28.5231,28.516,28.5231,38200.0
2014-06-13 14:15:00,40.32,40.36,40.32,40.36,123100.0,28.516,28.5443,28.516,28.5443,123100.0
2014-06-13 14:20:00,40.36,40.38,40.35,40.37,31900.0,28.5443,28.5585,28.5373,28.5514,31900.0
2014-06-13 14:25:00,40.37,40.37,40.35,40.36,66400.0,28.5514,28.5514,28.5373,28.5443,66400.0
2014-06-13 14:30:00,40.36,40.37,40.35,40.35,60700.0,28.5443,28.5514,28.5373,28.5373,60700.0
2014-06-13 14:35:00,40.35,40.37,40.35,40.37,46100.0,28.5373,28.5514,28.5373,28.5514,46100.0
2014-06-13 14:40:00,40.36,40.37,40.35,40.36,92200.0,28.5443,28.5514,28.5373,28.5443,92200.0
2014-06-13 14:45:00,40.35,40.36,40.34,40.34,97500.0,28.5373,28.5443,28.5302,28.5302,97500.0
2014-06-13 14:50:00,40.34,40.36,40.34,40.35,120500.0,28.5302,28.5443,28.5302,28.5373,120500.0
2014-06-13 14:55:00,40.36,40.36,40.35,40.36,51300.0,28.5443,28.5443,28.5373,28.5443,51300.0
2014-06-13 15:00:00,40.36,40.36,40.34,40.34,88900.0,28.5443,28.5443,28.5302,28.5302,88900.0
2014-06-13 15:05:00,40.35,40.37,40.34,40.37,141900.0,28.5373,28.5514,28.5302,28.5514,141900.0
2014-06-13 15:10:00,40.36,40.37,40.35,40.35,48200.0,28.5443,28.5514,28.5373,28.5373,48200.0
2014-06-13 15:15:00,40.36,40.36,40.33,40.34,102300.0,28.5443,28.5443,28.5231,28.5302,102300.0
2014-06-13 15:20:00,40.34,40.34,40.29,40.29,100900.0,28.5302,28.5302,28.4948,28.4948,100900.0
2014-06-13 15:25:00,40.3,40.3,40.28,40.29,117000.0,28.5019,28.5019,28.4878,28.4948,117000.0
2014-06-13 15:30:00,40.29,40.29,40.25,40.26,279200.0,28.4948,28.4948,28.4665,28.4736,279200.0
2014-06-13 15:35:00,40.27,40.3,40.26,40.3,212600.0,28.4807,28.5019,28.4736,28.5019,212600.0
2014-06-13 15:40:00,40.31,40.31,40.29,40.29,149400.0,28.509,28.509,28.4948,28.4948,149400.0
2014-06-13 15:45:00,40.29,40.3,40.27,40.3,154700.0,28.4948,28.5019,28.4807,28.5019,154700.0
2014-06-13 15:50:00,40.29,40.32,40.29,40.31,185600.0,28.4948,28.516,28.4948,28.509,185600.0
2014-06-13 15:55:00,40.31,40.37,40.31,40.37,705700.0,28.509,28.5514,28.509,28.5514,705700.0
2014-06-16 09:30:00,40.19,40.27,40.15,40.25,518600.0,28.4241,28.4807,28.3958,28.4665,518600.0
2014-06-16 09:35:00,40.25,40.38,40.24,40.36,240500.0,28.4665,28.5585,28.4595,28.5443,240500.0
2014-06-16 09:40:00,40.36,40.45,40.36,40.43,167900.0,28.5443,28.608,28.5443,28.5938,167900.0
2014-06-16 09:45:00,40.43,40.45,40.4,40.45,104400.0,28.5938,28.608,28.5726,28.608,104400.0
2014-06-16 09:50:00,40.45,40.52,40.42,40.52,133300.0,28.608,28.6575,28.5868,28.6575,133300.0
2014-06-16 09:55:00,40.52,40.64,40.52,40.58,333200.0,28.6575,28.7424,28.6575,28.6999,333200.0
2014-06-16 10:00:00,40.58,40.73,40.55,40.72,359500.0,28.6999,28.806,28.6787,28.7989,359500.0
2014-06-16 10:05:00,40.73,40.76,40.69,40.76,384900.0,28.806,28.8272,28.7777,28.8272,384900.0
2014-06-16 10:10:00,40.76,40.77,40.6,40.63,346100.0,28.8272,28.8343,28.7141,28.7353,346100.0
2014-06-16 10:15:00,40.64,40.67,40.63,40.66,125300.0,28.7424,28.7636,28.7353,28.7565,125300.0
2014-06-16 10:20:00,40.66,40.7,40.66,40.68,182000.0,28.7565,28.7848,28.7565,28.7706,182000.0
2014-06-16 10:25:00,40.69,40.7,40.66,40.67,280600.0,28.7777,28.7848,28.7565,28.7636,280600.0
2014-06-16 10:30:00,40.67,40.69,40.66,40.68,74600.0,28.7636,28.7777,28.7565,28.7706,74600.0
2014-06-16 10:35:00,40.68,40.68,40.64,40.67,96400.0,28.7706,28.7706,28.7424,28.7636,96400.0
2014-06-16 10:40:00,40.66,40.68,40.65,40.66,154800.0,28.7565,28.7706,28.7494,28.7565,154800.0
2014-06-16 10:45:00,40.67,40.67,40.66,40.66,57500.0,28.7636,28.7636,28.7565,28.7565,57500.0
2014-06-16 10:50:00,40.67,40.67,40.66,40.67,42000.0,28.7636,28.7636,28.7565,28.7636,42000.0
2014-06-16 10:55:00,40.66,40.7,40.66,40.68,117600.0,28.7565,28.7848,28.7565,28.7706,117600.0
2014-06-16 11:00:00,40.69,40.7,40.68,40.7,81400.0,28.7777,28.7848,28.7706,28.7848,81400.0
2014-06-16 11:05:00,40.7,40.7,40.63,40.66,139300.0,28.7848,28.7848,28.7353,28.7565,139300.0
2014-06-16 11:10:00,40.65,40.67,40.62,40.65,110600.0,28.7494,28.7636,28.7282,28.7494,110600.0
2014-06-16 11:15:00,40.64,40.64,40.61,40.61,99200.0,28.7424,28.7424,28.7211,28.7211,99200.0
2014-06-16 11:20:00,40.62,40.65,40.6,40.64,116800.0,28.7282,28.7494,28.7141,28.7424,116800.0
2014-06-16 11:25:00,40.65,40.66,40.64,40.66,64900.0,28.7494,28.7565,28.7424,28.7565,64900.0
2014-06-16 11:30:00,40.65,40.66,40.62,40.62,167500.0,28.7494,28.7565,28.7282,28.7282,167500.0
2014-06-16 11:35:00,40.63,40.64,40.62,40.62,115700.0,28.7353,28.7424,28.7282,28.7282,115700.0
2014-06-16 11:40:00,40.62,40.64,40.62,40.63,129700.0,28.7282,28.7424,28.7282,28.7353,129700.0
2014-06-16 11:45:00,40.62,40.63,40.61,40.62,78000.0,28.7282,28.7353,28.7211,28.7282,78000.0
2014-06-16 11:50:00,40.63,40.63,40.6,40.62,104800.0,28.7353,28.7353,28.7141,28.7282,104800.0
2014-06-16 11:55:00,40.62,40.64,40.61,40.61,84900.0,28.7282,28.7424,28.7211,28.7211,84900.0
2014-06-16 12:00:00,40.61,40.62,40.59,40.59,71800.0,28.7211,28.7282,28.707,28.707,71800.0
2014-06-16 12:05:00,40.59,40.61,40.59,40.61,39200.0,28.707,28.7211,28.707,28.7211,39200.0
2014-06-16 12:10:00,40.6,40.63,40.6,40.63,66500.0,28.7141,28.7353,28.7141,28.7353,66500.0
2014-06-16 12:15:00,40.63,40.63,40.6,40.6,91600.0,28.7353,28.7353,28.7141,28.7141,91600.0
2014-06-16 12:20:00,40.61,40.64,40.6,40.64,77800.0,28.7211,28.7424,28.7141,28.7424,77800.0
2014-06-16 12:25:00,40.64,40.64,40.63,40.64,27300.0,28.7424,28.7424,28.7353,28.7424,27300.0
2014-06-16 12:30:00,40.64,40.65,40.62,40.63,90200.0,28.7424,28.7494,28.7282,28.7353,90200.0
2014-06-16 12:35:00,40.63,40.63,40.61,40.63,33900.0,28.7353,28.7353,28.7211,28.7353,33900.0
2014-06-16 12:40:00,40.63,40.63,40.62,40.63,38900.0,28.7353,28.7353,28.7282,28.7353,38900.0
2014-06-16 12:45:00,40.63,40.63,40.6,40.61,86400.0,28.7353,28.7353,28.7141,28.7211,86400.0
2014-06-16 12:50:00,40.6,40.62,40.59,40.6,61100.0,28.7141,28.7282,28.707,28.7141,61100.0
2014-06-16 12:55:00,40.61,40.62,40.6,40.62,34900.0,28.7211,28.7282,28.7141,28.7282,34900.0
2014-06-16 13:00:00,40.62,40.65,40.61,40.65,45900.0,28.7282,28.7494,28.7211,28.7494,45900.0
2014-06-16 13:05:00,40.65,40.65,40.62,40.62,88200.0,28.7494,28.7494,28.7282,28.7282,88200.0
2014-06-16 13:10:00,40.63,40.63,40.61,40.61,45300.0,28.7353,28.7353,28.7211,28.7211,45300.0
2014-06-16 13:15:00,40.62,40.63,40.6,40.62,93700.0,28.7282,28.7353,28.7141,28.7282,93700.0
2014-06-16 13:20:00,40.62,40.63,40.61,40.63,29200.0,28.7282,28.7353,28.7211,28.7353,29200.0
2014-06-16 13:25:00,40.63,40.63,40.6,40.6,82200.0,28.7353,28.7353,28.7141,28.7141,82200.0
2014-06-16 13:30:00,40.61,40.62,40.6,40.62,39700.0,28.7211,28.7282,28.7141,28.7282,39700.0
2014-06-16 13:35:00,40.62,40.68,40.61,40.66,125400.0,28.7282,28.7706,28.7211,28.7565,125400.0
2014-06-16 13:40:00,40.66,40.67,40.66,40.67,21700.0,28.7565,28.7636,28.7565,28.7636,21700.0
2014-06-16 13:45:00,40.67,40.68,40.67,40.68,32000.0,28.7636,28.7706,28.7636,28.7706,32000.0
2014-06-16 13:50:00,40.68,40.69,40.67,40.69,45600.0,28.7706,28.7777,28.7636,28.7777,45600.0
2014-06-16 13:55:00,40.69,40.72,40.68,40.72,154700.0,28.7777,28.7989,28.7706,28.7989,154700.0
2014-06-16 14:00:00,40.72,40.73,40.72,40.73,53700.0,28.7989,28.806,28.7989,28.806,53700.0
2014-06-16 14:05:00,40.73,40.75,40.72,40.74,83500.0,28.806,28.8202,28.7989,28.8131,83500.0
2014-06-16 14:10:00,40.73,40.74,40.73,40.74,30800.0,28.806,28.8131,28.806,28.8131,30800.0
2014-06-16 14:15:00,40.74,40.75,40.73,40.75,72800.0,28.8131,28.8202,28.806,28.8202,72800.0
2014-06-16 14:20:00,40.75,40.77,40.71,40.71,175600.0,28.8202,28.8343,28.7919,28.7919,175600.0
2014-06-16 14:25:00,40.71,40.75,40.71,40.74,127600.0,28.7919,28.8202,28.7919,28.8131,127600.0
2014-06-16 14:30:00,40.75,40.75,40.74,40.75,52400.0,28.8202,28.8202,28.8131,28.8202,52400.0
2014-06-16 14:35:00,40.75,40.77,40.74,40.77,69800.0,28.8202,28.8343,28.8131,28.8343,69800.0
2014-06-16 14:40:00,40.77,40.77,40.71,40.72,279400.0,28.8343,28.8343,28.7919,28.7989,279400.0
2014-06-16 14:45:00,40.71,40.72,40.69,40.69,130900.0,28.7919,28.7989,28.7777,28.7777,130900.0
2014-06-16 14:50:00,40.7,40.7,40.66,40.66,122100.0,28.7848,28.7848,28.7565,28.7565,122100.0
2014-06-16 14:55:00,40.66,40.67,40.62,40.62,116100.0,28.7565,28.7636,28.7282,28.7282,116100.0
2014-06-16 15:00:00,40.63,40.64,40.62,40.63,150400.0,28.7353,28.7424,28.7282,28.7353,150400.0
2014-06-16 15:05:00,40.63,40.63,40.62,40.62,103800.0,28.7353,28.7353,28.7282,28.7282,103800.0
2014-06-16 15:10:00,40.62,40.65,40.62,40.62,148700.0,28.7282,28.7494,28.7282,28.7282,148700.0
2014-06-16 15:15:00,40.62,40.67,40.62,40.67,138200.0,28.7282,28.7636,28.7282,28.7636,138200.0
2014-06-16 15:20:00,40.67,40.69,40.65,40.66,163800.0,28.7636,28.7777,28.7494,28.7565,163800.0
2014-06-16 15:25:00,40.65,40.71,40.65,40.71,174300.0,28.7494,28.7919,28.7494,28.7919,174300.0
2014-06-16 15:30:00,40.71,40.71,40.7,40.71,92200.0,28.7919,28.7919,28.7848,28.7919,92200.0
2014-06-16 15:35:00,40.71,40.72,40.68,40.69,256100.0,28.7919,28.7989,28.7706,28.7777,256100.0
2014-06-16 15:40:00,40.69,40.7,40.65,40.68,193500.0,28.7777,28.7848,28.7494,28.7706,193500.0
2014-06-16 15:45:00,40.67,40.69,40.67,40.69,258600.0,28.7636,28.7777,28.7636,28.7777,258600.0
2014-06-16 15:50:00,40.68,40.7,40.68,40.7,243200.0,28.7706,28.7848,28.7706,28.7848,243200.0
2014-06-16 15:55:00,40.7,40.71,40.66,40.67,722700.0,28.7848,28.7919,28.7565,28.7636,722700.0
2014-06-17 09:30:00,41.18,41.2,41.02,41.15,1985900.0,29.1243,29.1384,29.0111,29.1031,1985900.0
2014-06-17 09:35:00,41.15,41.17,40.68,40.8,4020700.0,29.1031,29.1172,28.7706,28.8555,4020700.0
2014-06-17 09:40:00,40.8,40.83,40.69,40.82,1097100.0,28.8555,28.8767,28.7777,28.8697,1097100.0
2014-06-17 09:45:00,40.82,40.83,40.61,40.78,873500.0,28.8697,28.8767,28.7211,28.8414,873500.0
2014-06-17 09:50:00,40.79,40.79,40.7,40.77,379600.0,28.8484,28.8484,28.7848,28.8343,379600.0
2014-06-17 09:55:00,40.78,40.87,40.76,40.79,363700.0,28.8414,28.905,28.8272,28.8484,363700.0
2014-06-17 10:00:00,40.79,40.81,40.75,40.78,304800.0,28.8484,28.8626,28.8202,28.8414,304800.0
2014-06-17 10:05:00,40.78,40.8,40.72,40.79,229400.0,28.8414,28.8555,28.7989,28.8484,229400.0
2014-06-17 10:10:00,40.78,40.8,40.75,40.76,108500.0,28.8414,28.8555,28.8202,28.8272,108500.0
2014-06-17 10:15:00,40.77,40.78,40.74,40.74,139300.0,28.8343,28.8414,28.8131,28.8131,139300.0
2014-06-17 10:20:00,40.75,40.76,40.72,40.74,426300.0,28.8202,28.8272,28.7989,28.8131,426300.0
2014-06-17 10:25:00,40.74,40.81,40.74,40.74,828500.0,28.8131,28.8626,28.8131,28.8131,828500.0
2014-06-17 10:30:00,40.74,40.78,40.73,40.78,549300.0,28.8131,28.8414,28.806,28.8414,549300.0
2014-06-17 10:35:00,40.78,40.78,40.72,40.73,157000.0,28.8414,28.8414,28.7989,28.806,157000.0
2014-06-17 10:40:00,40.73,40.76,40.7,40.74,446200.0,28.806,28.8272,28.7848,28.8131,446200.0
2014-06-17 10:45:00,40.74,40.77,40.72,40.75,213200.0,28.8131,28.8343,28.7989,28.8202,213200.0
2014-06-17 10:50:00,40.76,40.77,40.74,40.76,227400.0,28.8272,28.8343,28.8131,28.8272,227400.0
2014-06-17 10:55:00,40.75,40.76,40.73,40.75,179100.0,28.8202,28.8272,28.806,28.8202,179100.0
2014-06-17 11:00:00,40.76,40.83,40.73,40.82,600700.0,28.8272,28.8767,28.806,28.8697,600700.0
2014-06-17 11:05:00,40.82,40.84,40.78,40.83,382500.0,28.8697,28.8838,28.8414,28.8767,382500.0
2014-06-17 11:10:00,40.83,40.87,40.81,40.87,680600.0,28.8767,28.905,28.8626,28.905,680600.0
2014-06-17 11:15:00,40.86,40.92,40.86,40.91,393500.0,28.898,28.9404,28.898,28.9333,393500.0
2014-06-17 11:20:00,40.91,40.96,40.9,40.93,525400.0,28.9333,28.9687,28.9262,28.9475,525400.0
2014-06-17 11:25:00,40.93,40.93,40.9,40.91,100900.0,28.9475,28.9475,28.9262,28.9333,100900.0
2014-06-17 11:30:00,40.91,40.92,40.9,40.9,161400.0,28.9333,28.9404,28.9262,28.9262,161400.0
2014-06-17 11:35:00,40.9,40.92,40.89,40.92,175000.0,28.9262,28.9404,28.9192,28.9404,175000.0
2014-06-17 11:40:00,40.91,40.97,40.91,40.97,178800.0,28.9333,28.9757,28.9333,28.9757,178800.0
2014-06-17 11:45:00,40.96,40.99,40.96,40.96,129700.0,28.9687,28.9899,28.9687,28.9687,129700.0
2014-06-17 11:50:00,40.96,40.97,40.93,40.93,215100.0,28.9687,28.9757,28.9475,28.9475,215100.0
2014-06-17 11:55:00,40.94,40.95,40.92,40.93,59800.0,28.9545,28.9616,28.9404,28.9475,59800.0
2014-06-17 12:00:00,40.93,40.94,40.9,40.93,153100.0,28.9475,28.9545,28.9262,28.9475,153100.0
2014-06-17 12:05:00,40.92,40.94,40.91,40.92,102500.0,28.9404,28.9545,28.9333,28.9404,102500.0
2014-06-17 12:10:00,40.93,40.93,40.92,40.93,31500.0,28.9475,28.9475,28.9404,28.9475,31500.0
2014-06-17 12:15:00,40.93,40.93,40.91,40.92,57000.0,28.9475,28.9475,28.9333,28.9404,57000.0
2014-06-17 12:20:00,40.91,40.92,40.9,40.91,123300.0,28.9333,28.9404,28.9262,28.9333,123300.0
2014-06-17 12:25:00,40.91,40.93,40.9,40.92,93500.0,28.9333,28.9475,28.9262,28.9404,93500.0
2014-06-17 12:30:00,40.93,40.93,40.92,40.93,53700.0,28.9475,28.9475,28.9404,28.9475,53700.0
2014-06-17 12:35:00,40.92,40.93,40.91,40.91,58000.0,28.9404,28.9475,28.9333,28.9333,58000.0
2014-06-17 12:40:00,40.91,40.92,40.89,40.91,170000.0,28.9333,28.9404,28.9192,28.9333,170000.0
2014-06-17 12:45:00,40.92,40.92,40.89,40.91,98000.0,28.9404,28.9404,28.9192,28.9333,98000.0
2014-06-17 12:50:00,40.91,40.92,40.89,40.9,102100.0,28.9333,28.9404,28.9192,28.9262,102100.0
2014-06-17 12:55:00,40.9,40.94,40.9,40.93,109300.0,28.9262,28.9545,28.9262,28.9475,109300.0
2014-06-17 13:00:00,40.93,40.94,40.91,40.91,93500.0,28.9475,28.9545,28.9333,28.9333,93500.0
2014-06-17 13:05:00,40.91,40.92,40.89,40.9,117300.0,28.9333,28.9404,28.9192,28.9262,117300.0
2014-06-17 13:10:00,40.9,40.91,40.87,40.88,300100.0,28.9262,28.9333,28.905,28.9121,300100.0
2014-06-17 13:15:00,40.88,40.89,40.85,40.86,276200.0,28.9121,28.9192,28.8909,28.898,276200.0
2014-06-17 13:20:00,40.85,40.87,40.85,40.86,99800.0,28.8909,28.905,28.8909,28.898,99800.0
2014-06-17 13:25:00,40.85,40.86,40.83,40.83,176700.0,28.8909,28.898,28.8767,28.8767,176700.0
2014-06-17 13:30:00,40.83,40.85,40.81,40.82,266300.0,28.8767,28.8909,28.8626,28.8697,266300.0
2014-06-17 13:35:00,40.82,40.83,40.81,40.81,64700.0,28.8697,28.8767,28.8626,28.8626,64700.0
2014-06-17 13:40:00,40.81,40.84,40.81,40.82,78500.0,28.8626,28.8838,28.8626,28.8697,78500.0
2014-06-17 13:45:00,40.83,40.86,40.8,40.8,123900.0,28.8767,28.898,28.8555,28.8555,123900.0
2014-06-17 13:50:00,40.81,40.81,40.79,40.79,79600.0,28.8626,28.8626,28.8484,28.8484,79600.0
2014-06-17 13:55:00,40.79,40.83,40.79,40.82,82800.0,28.8484,28.8767,28.8484,28.8697,82800.0
2014-06-17 14:00:00,40.81,40.86,40.81,40.85,155500.0,28.8626,28.898,28.8626,28.8909,155500.0
2014-06-17 14:05:00,40.86,40.9,40.85,40.89,177400.0,28.898,28.9262,28.8909,28.9192,177400.0
2014-06-17 14:10:00,40.88,40.91,40.87,40.9,99000.0,28.9121,28.9333,28.905,28.9262,99000.0
2014-06-17 14:15:00,40.91,40.91,40.87,40.89,52700.0,28.9333,28.9333,28.905,28.9192,52700.0
2014-06-17 14:20:00,40.88,40.9,40.88,40.9,35200.0,28.9121,28.9262,28.9121,28.9262,35200.0
2014-06-17 14:25:00,40.9,40.9,40.88,40.9,65600.0,28.9262,28.9262,28.9121,28.9262,65600.0
2014-06-17 14:30:00,40.9,40.91,40.87,40.87,95500.0,28.9262,28.9333,28.905,28.905,95500.0
2014-06-17 14:35:00,40.87,40.87,40.85,40.87,111900.0,28.905,28.905,28.8909,28.905,111900.0
2014-06-17 14:40:00,40.86,40.87,40.85,40.86,37900.0,28.898,28.905,28.8909,28.898,37900.0
2014-06-17 14:45:00,40.86,40.87,40.84,40.85,93300.0,28.898,28.905,28.8838,28.8909,93300.0
2014-06-17 14:50:00,40.86,40.86,40.84,40.84,42400.0,28.898,28.898,28.8838,28.8838,42400.0
2014-06-17 14:55:00,40.85,40.88,40.85,40.86,98200.0,28.8909,28.9121,28.8909,28.898,98200.0
2014-06-17 15:00:00,40.86,40.88,40.86,40.88,55800.0,28.898,28.9121,28.898,28.9121,55800.0
2014-06-17 15:05:00,40.88,40.88,40.84,40.86,118000.0,28.9121,28.9121,28.8838,28.898,118000.0
2014-06-17 15:10:00,40.87,40.89,40.86,40.88,106100.0,28.905,28.9192,28.898,28.9121,106100.0
2014-06-17 15:15:00,40.89,40.9,40.87,40.88,132200.0,28.9192,28.9262,28.905,28.9121,132200.0
2014-06-17 15:20:00,40.87,40.9,40.87,40.87,154500.0,28.905,28.9262,28.905,28.905,154500.0
2014-06-17 15:25:00,40.88,40.91,40.87,40.9,125400.0,28.9121,28.9333,28.905,28.9262,125400.0
2014-06-17 15:30:00,40.9,40.9,40.86,40.88,146000.0,28.9262,28.9262,28.898,28.9121,146000.0
2014-06-17 15:35:00,40.88,40.89,40.85,40.88,213100.0,28.9121,28.9192,28.8909,28.9121,213100.0
2014-06-17 15:40:00,40.88,40.91,40.87,40.91,130300.0,28.9121,28.9333,28.905,28.9333,130300.0
2014-06-17 15:45:00,40.91,40.92,40.89,40.9,252100.0,28.9333,28.9404,28.9192,28.9262,252100.0
2014-06-17 15:50:00,40.9,40.92,40.89,40.91,382800.0,28.9262,28.9404,28.9192,28.9333,382800.0
2014-06-17 15:55:00,40.91,40.93,40.9,40.92,885800.0,28.9333,28.9475,28.9262,28.9404,885800.0
2014-06-18 09:30:00,40.79,40.97,40.75,40.92,480200.0,28.8484,28.9757,28.8202,28.9404,480200.0
2014-06-18 09:35:00,40.92,41.08,40.89,41.07,333900.0,28.9404,29.0535,28.9192,29.0465,333900.0
2014-06-18 09:40:00,41.07,41.07,40.93,40.96,319000.0,29.0465,29.0465,28.9475,28.9687,319000.0
2014-06-18 09:45:00,40.95,41.03,40.95,41.01,244300.0,28.9616,29.0182,28.9616,29.004,244300.0
2014-06-18 09:50:00,41.01,41.03,40.99,41.0,167100.0,29.004,29.0182,28.9899,28.997,167100.0
2014-06-18 09:55:00,41.0,41.02,40.99,41.0,221700.0,28.997,29.0111,28.9899,28.997,221700.0
2014-06-18 10:00:00,41.0,41.02,40.99,41.01,286200.0,28.997,29.0111,28.9899,29.004,286200.0
2014-06-18 10:05:00,41.0,41.03,41.0,41.0,161500.0,28.997,29.0182,28.997,28.997,161500.0
2014-06-18 10:10:00,41.0,41.03,41.0,41.02,124100.0,28.997,29.0182,28.997,29.0111,124100.0
2014-06-18 10:15:00,41.03,41.04,41.0,41.02,112200.0,29.0182,29.0253,28.997,29.0111,112200.0
2014-06-18 10:20:00,41.02,41.05,41.01,41.04,134300.0,29.0111,29.0323,29.004,29.0253,134300.0
2014-06-18 10:25:00,41.04,41.05,41.02,41.04,81200.0,29.0253,29.0323,29.0111,29.0253,81200.0
2014-06-18 10:30:00,41.04,41.07,41.03,41.05,154500.0,29.0253,29.0465,29.0182,29.0323,154500.0
2014-06-18 10:35:00,41.05,41.05,41.01,41.04,119700.0,29.0323,29.0323,29.004,29.0253,119700.0
2014-06-18 10:40:00,41.04,41.05,41.02,41.04,179800.0,29.0253,29.0323,29.0111,29.0253,179800.0
2014-06-18 10:45:00,41.05,41.07,41.04,41.06,108900.0,29.0323,29.0465,29.0253,29.0394,108900.0
2014-06-18 10:50:00,41.06,41.07,41.05,41.07,57100.0,29.0394,29.0465,29.0323,29.0465,57100.0
2014-06-18 10:55:00,41.07,41.09,41.05,41.07,241300.0,29.0465,29.0606,29.0323,29.0465,241300.0
2014-06-18 11:00:00,41.06,41.09,41.04,41.05,263400.0,29.0394,29.0606,29.0253,29.0323,263400.0
2014-06-18 11:05:00,41.06,41.07,41.03,41.07,142700.0,29.0394,29.0465,29.0182,29.0465,142700.0
2014-06-18 11:10:00,41.07,41.07,41.03,41.06,70100.0,29.0465,29.0465,29.0182,29.0394,70100.0
2014-06-18 11:15:00,41.06,41.1,41.06,41.08,103000.0,29.0394,29.0677,29.0394,29.0535,103000.0
2014-06-18 11:20:00,41.08,41.1,41.07,41.08,105500.0,29.0535,29.0677,29.0465,29.0535,105500.0
2014-06-18 11:25:00,41.08,41.08,41.04,41.08,84800.0,29.0535,29.0535,29.0253,29.0535,84800.0
2014-06-18 11:30:00,41.07,41.08,41.07,41.08,67500.0,29.0465,29.0535,29.0465,29.0535,67500.0
2014-06-18 11:35:00,41.08,41.1,41.07,41.1,162900.0,29.0535,29.0677,29.0465,29.0677,162900.0
2014-06-18 11:40:00,41.1,41.1,41.05,41.05,45300.0,29.0677,29.0677,29.0323,29.0323,45300.0
2014-06-18 11:45:00,41.05,41.08,41.05,41.08,96000.0,29.0323,29.0535,29.0323,29.0535,96000.0
2014-06-18 11:50:00,41.08,41.1,41.07,41.09,88400.0,29.0535,29.0677,29.0465,29.0606,88400.0
2014-06-18 11:55:00,41.09,41.1,41.08,41.08,84500.0,29.0606,29.0677,29.0535,29.0535,84500.0
2014-06-18 12:00:00,41.09,41.1,41.07,41.09,466500.0,29.0606,29.0677,29.0465,29.0606,466500.0
2014-06-18 12:05:00,41.08,41.11,41.06,41.08,594800.0,29.0535,29.0748,29.0394,29.0535,594800.0
2014-06-18 12:10:00,41.08,41.11,41.07,41.09,420100.0,29.0535,29.0748,29.0465,29.0606,420100.0
2014-06-18 12:15:00,41.09,41.1,41.08,41.09,86900.0,29.0606,29.0677,29.0535,29.0606,86900.0
2014-06-18 12:20:00,41.1,41.13,41.09,41.13,430200.0,29.0677,29.0889,29.0606,29.0889,430200.0
2014-06-18 12:25:00,41.12,41.14,41.12,41.14,134300.0,29.0818,29.096,29.0818,29.096,134300.0
2014-06-18 12:30:00,41.14,41.15,41.13,41.15,47800.0,29.096,29.1031,29.0889,29.1031,47800.0
2014-06-18 12:35:00,41.15,41.15,41.13,41.15,135500.0,29.1031,29.1031,29.0889,29.1031,135500.0
2014-06-18 12:40:00,41.15,41.15,41.14,41.15,77300.0,29.1031,29.1031,29.096,29.1031,77300.0
2014-06-18 12:45:00,41.15,41.16,41.14,41.16,69100.0,29.1031,29.1101,29.096,29.1101,69100.0
2014-06-18 12:50:00,41.16,41.2,41.16,41.19,173100.0,29.1101,29.1384,29.1101,29.1313,173100.0
2014-06-18 12:55:00,41.2,41.2,41.18,41.18,67100.0,29.1384,29.1384,29.1243,29.1243,67100.0
2014-06-18 13:00:00,41.19,41.19,41.17,41.18,97400.0,29.1313,29.1313,29.1172,29.1243,97400.0
2014-06-18 13:05:00,41.19,41.19,41.18,41.18,36700.0,29.1313,29.1313,29.1243,29.1243,36700.0
2014-06-18 13:10:00,41.18,41.19,41.18,41.19,36400.0,29.1243,29.1313,29.1243,29.1313,36400.0
2014-06-18 13:15:00,41.19,41.21,41.18,41.21,114600.0,29.1313,29.1455,29.1243,29.1455,114600.0
2014-06-18 13:20:00,41.21,41.23,41.2,41.21,112100.0,29.1455,29.1596,29.1384,29.1455,112100.0
2014-06-18 13:25:00,41.22,41.22,41.21,41.21,57700.0,29.1526,29.1526,29.1455,29.1455,57700.0
2014-06-18 13:30:00,41.22,41.23,41.2,41.23,130100.0,29.1526,29.1596,29.1384,29.1596,130100.0
2014-06-18 13:35:00,41.23,41.23,41.22,41.23,44400.0,29.1596,29.1596,29.1526,29.1596,44400.0
2014-06-18 13:40:00,41.22,41.23,41.18,41.19,144000.0,29.1526,29.1596,29.1243,29.1313,144000.0
2014-06-18 13:45:00,41.18,41.19,41.16,41.17,92100.0,29.1243,29.1313,29.1101,29.1172,92100.0
2014-06-18 13:50:00,41.19,41.23,41.18,41.23,124600.0,29.1313,29.1596,29.1243,29.1596,124600.0
2014-06-18 13:55:00,41.22,41.25,41.22,41.23,300000.0,29.1526,29.1738,29.1526,29.1596,300000.0
2014-06-18 14:00:00,41.23,41.35,41.18,41.29,541800.0,29.1596,29.2445,29.1243,29.2021,541800.0
2014-06-18 14:05:00,41.28,41.31,41.24,41.3,237300.0,29.195,29.2162,29.1667,29.2091,237300.0
2014-06-18 14:10:00,41.31,41.33,41.3,41.32,79400.0,29.2162,29.2304,29.2091,29.2233,79400.0
2014-06-18 14:15:00,41.32,41.36,41.31,41.36,180500.0,29.2233,29.2516,29.2162,29.2516,180500.0
2014-06-18 14:20:00,41.36,41.39,41.35,41.37,175000.0,29.2516,29.2728,29.2445,29.2586,175000.0
2014-06-18 14:25:00,41.37,41.42,41.36,41.42,227100.0,29.2586,29.294,29.2516,29.294,227100.0
2014-06-18 14:30:00,41.42,41.44,41.41,41.44,272500.0,29.294,29.3082,29.2869,29.3082,272500.0
2014-06-18 14:35:00,41.43,41.44,41.4,41.42,104100.0,29.3011,29.3082,29.2799,29.294,104100.0
2014-06-18 14:40:00,41.41,41.42,41.36,41.39,237200.0,29.2869,29.294,29.2516,29.2728,237200.0
2014-06-18 14:45:00,41.38,41.39,41.36,41.37,125600.0,29.2657,29.2728,29.2516,29.2586,125600.0
2014-06-18 14:50:00,41.37,41.41,41.36,41.41,185700.0,29.2586,29.2869,29.2516,29.2869,185700.0
2014-06-18 14:55:00,41.41,41.42,41.4,41.4,180200.0,29.2869,29.294,29.2799,29.2799,180200.0
2014-06-18 15:00:00,41.4,41.43,41.4,41.43,172500.0,29.2799,29.3011,29.2799,29.3011,172500.0
2014-06-18 15:05:00,41.43,41.45,41.42,41.44,300200.0,29.3011,29.3152,29.294,29.3082,300200.0
2014-06-18 15:10:00,41.45,41.45,41.44,41.44,167300.0,29.3152,29.3152,29.3082,29.3082,167300.0
2014-06-18 15:15:00,41.45,41.45,41.41,41.44,187800.0,29.3152,29.3152,29.2869,29.3082,187800.0
2014-06-18 15:20:00,41.44,41.45,41.43,41.45,165300.0,29.3082,29.3152,29.3011,29.3152,165300.0
2014-06-18 15:25:00,41.45,41.52,41.44,41.52,847500.0,29.3152,29.3647,29.3082,29.3647,847500.0
2014-06-18 15:30:00,41.52,41.52,41.41,41.44,376000.0,29.3647,29.3647,29.2869,29.3082,376000.0
2014-06-18 15:35:00,41.45,41.45,41.42,41.43,186900.0,29.3152,29.3152,29.294,29.3011,186900.0
2014-06-18 15:40:00,41.42,41.5,41.42,41.48,327300.0,29.294,29.3506,29.294,29.3364,327300.0
2014-06-18 15:45:00,41.48,41.5,41.47,41.49,393200.0,29.3364,29.3506,29.3294,29.3435,393200.0
2014-06-18 15:50:00,41.49,41.53,41.48,41.53,818700.0,29.3435,29.3718,29.3364,29.3718,818700.0
2014-06-18 15:55:00,41.53,41.57,41.52,41.56,1364400.0,29.3718,29.4001,29.3647,29.393,1364400.0
2014-06-19 09:30:00,41.54,41.65,41.53,41.61,724600.0,29.3789,29.4567,29.3718,29.4284,724600.0
2014-06-19 09:35:00,41.61,41.78,41.6,41.78,413600.0,29.4284,29.5486,29.4213,29.5486,413600.0
2014-06-19 09:40:00,41.78,41.87,41.75,41.75,502800.0,29.5486,29.6123,29.5274,29.5274,502800.0
2014-06-19 09:45:00,41.76,41.76,41.67,41.75,159600.0,29.5345,29.5345,29.4708,29.5274,159600.0
2014-06-19 09:50:00,41.75,41.76,41.65,41.65,209000.0,29.5274,29.5345,29.4567,29.4567,209000.0
2014-06-19 09:55:00,41.66,41.69,41.62,41.68,180600.0,29.4637,29.485,29.4355,29.4779,180600.0
2014-06-19 10:00:00,41.68,41.73,41.64,41.72,131100.0,29.4779,29.5133,29.4496,29.5062,131100.0
2014-06-19 10:05:00,41.7,41.72,41.68,41.68,145200.0,29.492,29.5062,29.4779,29.4779,145200.0
2014-06-19 10:10:00,41.68,41.72,41.67,41.7,126500.0,29.4779,29.5062,29.4708,29.492,126500.0
2014-06-19 10:15:00,41.7,41.71,41.69,41.69,149700.0,29.492,29.4991,29.485,29.485,149700.0
2014-06-19 10:20:00,41.69,41.7,41.66,41.7,142100.0,29.485,29.492,29.4637,29.492,142100.0
2014-06-19 10:25:00,41.69,41.75,41.69,41.75,77400.0,29.485,29.5274,29.485,29.5274,77400.0
2014-06-19 10:30:00,41.75,41.75,41.7,41.7,116400.0,29.5274,29.5274,29.492,29.492,116400.0
2014-06-19 10:35:00,41.7,41.74,41.69,41.69,182400.0,29.492,29.5203,29.485,29.485,182400.0
2014-06-19 10:40:00,41.7,41.73,41.69,41.69,125300.0,29.492,29.5133,29.485,29.485,125300.0
2014-06-19 10:45:00,41.7,41.73,41.69,41.7,150700.0,29.492,29.5133,29.485,29.492,150700.0
2014-06-19 10:50:00,41.7,41.74,41.7,41.72,84100.0,29.492,29.5203,29.492,29.5062,84100.0
2014-06-19 10:55:00,41.72,41.72,41.7,41.7,71300.0,29.5062,29.5062,29.492,29.492,71300.0
2014-06-19 11:00:00,41.71,41.71,41.7,41.7,53000.0,29.4991,29.4991,29.492,29.492,53000.0
2014-06-19 11:05:00,41.7,41.71,41.7,41.7,39700.0,29.492,29.4991,29.492,29.492,39700.0
2014-06-19 11:10:00,41.71,41.73,41.7,41.71,70500.0,29.4991,29.5133,29.492,29.4991,70500.0
2014-06-19 11:15:00,41.71,41.72,41.7,41.7,158000.0,29.4991,29.5062,29.492,29.492,158000.0
2014-06-19 11:20:00,41.7,41.73,41.7,41.7,104200.0,29.492,29.5133,29.492,29.492,104200.0
2014-06-19 11:25:00,41.7,41.71,41.65,41.65,118300.0,29.492,29.4991,29.4567,29.4567,118300.0
2014-06-19 11:30:00,41.65,41.7,41.65,41.68,71200.0,29.4567,29.492,29.4567,29.4779,71200.0
2014-06-19 11:35:00,41.68,41.69,41.65,41.68,113700.0,29.4779,29.485,29.4567,29.4779,113700.0
2014-06-19 11:40:00,41.68,41.71,41.67,41.71,73800.0,29.4779,29.4991,29.4708,29.4991,73800.0
2014-06-19 11:45:00,41.7,41.76,41.69,41.75,286900.0,29.492,29.5345,29.485,29.5274,286900.0
2014-06-19 11:50:00,41.75,41.77,41.75,41.76,232700.0,29.5274,29.5415,29.5274,29.5345,232700.0
2014-06-19 11:55:00,41.76,41.77,41.75,41.77,173500.0,29.5345,29.5415,29.5274,29.5415,173500.0
2014-06-19 12:00:00,41.77,41.77,41.74,41.75,130900.0,29.5415,29.5415,29.5203,29.5274,130900.0
2014-06-19 12:05:00,41.75,41.77,41.75,41.77,46700.0,29.5274,29.5415,29.5274,29.5415,46700.0
2014-06-19 12:10:00,41.76,41.77,41.74,41.76,91200.0,29.5345,29.5415,29.5203,29.5345,91200.0
2014-06-19 12:15:00,41.75,41.77,41.73,41.74,55100.0,29.5274,29.5415,29.5133,29.5203,55100.0
2014-06-19 12:20:00,41.73,41.73,41.7,41.71,57900.0,29.5133,29.5133,29.492,29.4991,57900.0
2014-06-19 12:25:00,41.7,41.75,41.69,41.74,142700.0,29.492,29.5274,29.485,29.5203,142700.0
2014-06-19 12:30:00,41.75,41.76,41.74,41.75,150700.0,29.5274,29.5345,29.5203,29.5274,150700.0
2014-06-19 12:35:00,41.75,41.75,41.71,41.71,104700.0,29.5274,29.5274,29.4991,29.4991,104700.0
2014-06-19 12:40:00,41.71,41.72,41.71,41.71,37400.0,29.4991,29.5062,29.4991,29.4991,37400.0
2014-06-19 12:45:00,41.71,41.73,41.71,41.73,31200.0,29.4991,29.5133,29.4991,29.5133,31200.0
2014-06-19 12:50:00,41.73,41.73,41.71,41.71,25800.0,29.5133,29.5133,29.4991,29.4991,25800.0
2014-06-19 12:55:00,41.71,41.73,41.69,41.69,73800.0,29.4991,29.5133,29.485,29.485,73800.0
2014-06-19 13:00:00,41.7,41.73,41.69,41.7,109500.0,29.492,29.5133,29.485,29.492,109500.0
2014-06-19 13:05:00,41.69,41.72,41.69,41.71,43400.0,29.485,29.5062,29.485,29.4991,43400.0
2014-06-19 13:10:00,41.71,41.72,41.71,41.71,106800.0,29.4991,29.5062,29.4991,29.4991,106800.0
2014-06-19 13:15:00,41.71,41.74,41.71,41.74,101000.0,29.4991,29.5203,29.4991,29.5203,101000.0
2014-06-19 13:20:00,41.73,41.75,41.73,41.75,59900.0,29.5133,29.5274,29.5133,29.5274,59900.0
2014-06-19 13:25:00,41.75,41.76,41.74,41.75,94800.0,29.5274,29.5345,29.5203,29.5274,94800.0
2014-06-19 13:30:00,41.75,41.76,41.74,41.76,55900.0,29.5274,29.5345,29.5203,29.5345,55900.0
2014-06-19 13:35:00,41.76,41.77,41.76,41.77,47900.0,29.5345,29.5415,29.5345,29.5415,47900.0
2014-06-19 13:40:00,41.76,41.77,41.72,41.73,61100.0,29.5345,29.5415,29.5062,29.5133,61100.0
2014-06-19 13:45:00,41.73,41.77,41.72,41.76,50500.0,29.5133,29.5415,29.5062,29.5345,50500.0
2014-06-19 13:50:00,41.75,41.76,41.7,41.7,64300.0,29.5274,29.5345,29.492,29.492,64300.0
2014-06-19 13:55:00,41.7,41.75,41.7,41.73,65600.0,29.492,29.5274,29.492,29.5133,65600.0
2014-06-19 14:00:00,41.73,41.74,41.72,41.73,31600.0,29.5133,29.5203,29.5062,29.5133,31600.0
2014-06-19 14:05:00,41.74,41.75,41.72,41.72,52000.0,29.5203,29.5274,29.5062,29.5062,52000.0
2014-06-19 14:10:00,41.72,41.75,41.72,41.74,56400.0,29.5062,29.5274,29.5062,29.5203,56400.0
2014-06-19 14:15:00,41.75,41.77,41.73,41.76,104700.0,29.5274,29.5415,29.5133,29.5345,104700.0
2014-06-19 14:20:00,41.76,41.78,41.74,41.78,89900.0,29.5345,29.5486,29.5203,29.5486,89900.0
2014-06-19 14:25:00,41.77,41.78,41.77,41.77,41600.0,29.5415,29.5486,29.5415,29.5415,41600.0
2014-06-19 14:30:00,41.77,41.77,41.74,41.75,77900.0,29.5415,29.5415,29.5203,29.5274,77900.0
2014-06-19 14:35:00,41.75,41.75,41.71,41.71,84600.0,29.5274,29.5274,29.4991,29.4991,84600.0
2014-06-19 14:40:00,41.71,41.72,41.69,41.69,57700.0,29.4991,29.5062,29.485,29.485,57700.0
2014-06-19 14:45:00,41.69,41.71,41.69,41.69,79000.0,29.485,29.4991,29.485,29.485,79000.0
2014-06-19 14:50:00,41.7,41.76,41.69,41.76,236100.0,29.492,29.5345,29.485,29.5345,236100.0
2014-06-19 14:55:00,41.76,41.76,41.75,41.75,72600.0,29.5345,29.5345,29.5274,29.5274,72600.0
2014-06-19 15:00:00,41.76,41.77,41.75,41.77,176400.0,29.5345,29.5415,29.5274,29.5415,176400.0
2014-06-19 15:05:00,41.77,41.77,41.75,41.75,83200.0,29.5415,29.5415,29.5274,29.5274,83200.0
2014-06-19 15:10:00,41.75,41.77,41.75,41.76,108000.0,29.5274,29.5415,29.5274,29.5345,108000.0
2014-06-19 15:15:00,41.76,41.78,41.75,41.75,110200.0,29.5345,29.5486,29.5274,29.5274,110200.0
2014-06-19 15:20:00,41.75,41.79,41.75,41.76,121100.0,29.5274,29.5557,29.5274,29.5345,121100.0
2014-06-19 15:25:00,41.75,41.8,41.75,41.78,129300.0,29.5274,29.5628,29.5274,29.5486,129300.0
2014-06-19 15:30:00,41.79,41.79,41.78,41.79,106500.0,29.5557,29.5557,29.5486,29.5557,106500.0
2014-06-19 15:35:00,41.78,41.79,41.75,41.76,592400.0,29.5486,29.5557,29.5274,29.5345,592400.0
2014-06-19 15:40:00,41.76,41.78,41.76,41.76,213400.0,29.5345,29.5486,29.5345,29.5345,213400.0
2014-06-19 15:45:00,41.76,41.78,41.74,41.77,684500.0,29.5345,29.5486,29.5203,29.5415,684500.0
2014-06-19 15:50:00,41.77,41.77,41.76,41.77,187700.0,29.5415,29.5415,29.5345,29.5415,187700.0
2014-06-19 15:55:00,41.77,41.78,41.75,41.77,594100.0,29.5415,29.5486,29.5274,29.5415,594100.0
2014-06-20 09:30:00,41.87,41.88,41.68,41.71,4759300.0,29.6123,29.6193,29.4779,29.4991,4759300.0
2014-06-20 09:35:00,41.71,41.72,41.53,41.55,261600.0,29.4991,29.5062,29.3718,29.386,261600.0
2014-06-20 09:40:00,41.55,41.68,41.54,41.67,225400.0,29.386,29.4779,29.3789,29.4708,225400.0
2014-06-20 09:45:00,41.68,41.77,41.65,41.72,204600.0,29.4779,29.5415,29.4567,29.5062,204600.0
2014-06-20 09:50:00,41.72,41.79,41.7,41.79,175400.0,29.5062,29.5557,29.492,29.5557,175400.0
2014-06-20 09:55:00,41.79,41.8,41.75,41.76,139100.0,29.5557,29.5628,29.5274,29.5345,139100.0
2014-06-20 10:00:00,41.76,41.77,41.73,41.76,117900.0,29.5345,29.5415,29.5133,29.5345,117900.0
2014-06-20 10:05:00,41.76,41.77,41.75,41.76,154100.0,29.5345,29.5415,29.5274,29.5345,154100.0
2014-06-20 10:10:00,41.76,41.79,41.75,41.76,152200.0,29.5345,29.5557,29.5274,29.5345,152200.0
2014-06-20 10:15:00,41.75,41.76,41.7,41.7,67000.0,29.5274,29.5345,29.492,29.492,67000.0
2014-06-20 10:20:00,41.71,41.75,41.7,41.71,72200.0,29.4991,29.5274,29.492,29.4991,72200.0
2014-06-20 10:25:00,41.71,41.77,41.71,41.76,161800.0,29.4991,29.5415,29.4991,29.5345,161800.0
2014-06-20 10:30:00,41.75,41.77,41.74,41.74,40600.0,29.5274,29.5415,29.5203,29.5203,40600.0
2014-06-20 10:35:00,41.75,41.75,41.7,41.7,50300.0,29.5274,29.5274,29.492,29.492,50300.0
2014-06-20 10:40:00,41.7,41.7,41.64,41.65,103900.0,29.492,29.492,29.4496,29.4567,103900.0
2014-06-20 10:45:00,41.65,41.65,41.63,41.64,43300.0,29.4567,29.4567,29.4425,29.4496,43300.0
2014-06-20 10:50:00,41.63,41.64,41.61,41.63,73500.0,29.4425,29.4496,29.4284,29.4425,73500.0
2014-06-20 10:55:00,41.64,41.68,41.63,41.68,79800.0,29.4496,29.4779,29.4425,29.4779,79800.0
2014-06-20 11:00:00,41.67,41.71,41.67,41.71,66700.0,29.4708,29.4991,29.4708,29.4991,66700.0
2014-06-20 11:05:00,41.71,41.71,41.63,41.63,162500.0,29.4991,29.4991,29.4425,29.4425,162500.0
2014-06-20 11:10:00,41.63,41.67,41.63,41.67,52200.0,29.4425,29.4708,29.4425,29.4708,52200.0
2014-06-20 11:15:00,41.67,41.67,41.65,41.66,44900.0,29.4708,29.4708,29.4567,29.4637,44900.0
2014-06-20 11:20:00,41.66,41.68,41.65,41.68,55400.0,29.4637,29.4779,29.4567,29.4779,55400.0
2014-06-20 11:25:00,41.68,41.69,41.65,41.65,54100.0,29.4779,29.485,29.4567,29.4567,54100.0
2014-06-20 11:30:00,41.66,41.67,41.64,41.66,162900.0,29.4637,29.4708,29.4496,29.4637,162900.0
2014-06-20 11:35:00,41.66,41.67,41.65,41.65,66900.0,29.4637,29.4708,29.4567,29.4567,66900.0
2014-06-20 11:40:00,41.66,41.66,41.62,41.64,331300.0,29.4637,29.4637,29.4355,29.4496,331300.0
2014-06-20 11:45:00,41.63,41.64,41.57,41.57,87700.0,29.4425,29.4496,29.4001,29.4001,87700.0
2014-06-20 11:50:00,41.57,41.62,41.57,41.61,125300.0,29.4001,29.4355,29.4001,29.4284,125300.0
2014-06-20 11:55:00,41.61,41.62,41.61,41.61,56800.0,29.4284,29.4355,29.4284,29.4284,56800.0
2014-06-20 12:00:00,41.61,41.64,41.61,41.62,71000.0,29.4284,29.4496,29.4284,29.4355,71000.0
2014-06-20 12:05:00,41.62,41.64,41.62,41.62,72300.0,29.4355,29.4496,29.4355,29.4355,72300.0
2014-06-20 12:10:00,41.62,41.63,41.62,41.63,69100.0,29.4355,29.4425,29.4355,29.4425,69100.0
2014-06-20 12:15:00,41.63,41.63,41.62,41.63,24900.0,29.4425,29.4425,29.4355,29.4425,24900.0
2014-06-20 12:20:00,41.63,41.66,41.62,41.64,112700.0,29.4425,29.4637,29.4355,29.4496,112700.0
2014-06-20 12:25:00,41.65,41.65,41.62,41.63,74300.0,29.4567,29.4567,29.4355,29.4425,74300.0
2014-06-20 12:30:00,41.62,41.64,41.61,41.62,188600.0,29.4355,29.4496,29.4284,29.4355,188600.0
2014-06-20 12:35:00,41.62,41.63,41.61,41.62,50900.0,29.4355,29.4425,29.4284,29.4355,50900.0
2014-06-20 12:40:00,41.62,41.62,41.58,41.58,54800.0,29.4355,29.4355,29.4072,29.4072,54800.0
2014-06-20 12:45:00,41.59,41.59,41.58,41.59,25200.0,29.4142,29.4142,29.4072,29.4142,25200.0
2014-06-20 12:50:00,41.59,41.59,41.55,41.55,57000.0,29.4142,29.4142,29.386,29.386,57000.0
2014-06-20 12:55:00,41.55,41.56,41.55,41.55,47000.0,29.386,29.393,29.386,29.386,47000.0
2014-06-20 13:00:00,41.56,41.57,41.55,41.55,76100.0,29.393,29.4001,29.386,29.386,76100.0
2014-06-20 13:05:00,41.55,41.56,41.55,41.55,42600.0,29.386,29.393,29.386,29.386,42600.0
2014-06-20 13:10:00,41.55,41.58,41.54,41.58,178300.0,29.386,29.4072,29.3789,29.4072,178300.0
2014-06-20 13:15:00,41.57,41.58,41.57,41.58,38400.0,29.4001,29.4072,29.4001,29.4072,38400.0
2014-06-20 13:20:00,41.58,41.59,41.57,41.59,152400.0,29.4072,29.4142,29.4001,29.4142,152400.0
2014-06-20 13:25:00,41.59,41.6,41.58,41.6,52000.0,29.4142,29.4213,29.4072,29.4213,52000.0
2014-06-20 13:30:00,41.59,41.6,41.59,41.6,50100.0,29.4142,29.4213,29.4142,29.4213,50100.0
2014-06-20 13:35:00,41.6,41.6,41.59,41.6,323000.0,29.4213,29.4213,29.4142,29.4213,323000.0
2014-06-20 13:40:00,41.6,41.61,41.59,41.61,188100.0,29.4213,29.4284,29.4142,29.4284,188100.0
2014-06-20 13:45:00,41.61,41.61,41.57,41.57,444000.0,29.4284,29.4284,29.4001,29.4001,444000.0
2014-06-20 13:50:00,41.58,41.58,41.57,41.58,58700.0,29.4072,29.4072,29.4001,29.4072,58700.0
2014-06-20 13:55:00,41.58,41.59,41.57,41.59,81400.0,29.4072,29.4142,29.4001,29.4142,81400.0
2014-06-20 14:00:00,41.59,41.61,41.59,41.6,156000.0,29.4142,29.4284,29.4142,29.4213,156000.0
2014-06-20 14:05:00,41.6,41.61,41.59,41.6,92700.0,29.4213,29.4284,29.4142,29.4213,92700.0
2014-06-20 14:10:00,41.59,41.61,41.59,41.6,121900.0,29.4142,29.4284,29.4142,29.4213,121900.0
2014-06-20 14:15:00,41.59,41.6,41.59,41.59,38800.0,29.4142,29.4213,29.4142,29.4142,38800.0
2014-06-20 14:20:00,41.59,41.6,41.59,41.6,67900.0,29.4142,29.4213,29.4142,29.4213,67900.0
2014-06-20 14:25:00,41.6,41.61,41.59,41.61,166300.0,29.4213,29.4284,29.4142,29.4284,166300.0
2014-06-20 14:30:00,41.61,41.61,41.59,41.61,222300.0,29.4284,29.4284,29.4142,29.4284,222300.0
2014-06-20 14:35:00,41.6,41.63,41.6,41.63,137200.0,29.4213,29.4425,29.4213,29.4425,137200.0
2014-06-20 14:40:00,41.63,41.63,41.59,41.6,197600.0,29.4425,29.4425,29.4142,29.4213,197600.0
2014-06-20 14:45:00,41.59,41.6,41.59,41.6,63900.0,29.4142,29.4213,29.4142,29.4213,63900.0
2014-06-20 14:50:00,41.59,41.6,41.59,41.6,174800.0,29.4142,29.4213,29.4142,29.4213,174800.0
2014-06-20 14:55:00,41.6,41.61,41.59,41.61,181600.0,29.4213,29.4284,29.4142,29.4284,181600.0
2014-06-20 15:00:00,41.61,41.61,41.6,41.61,144000.0,29.4284,29.4284,29.4213,29.4284,144000.0
2014-06-20 15:05:00,41.61,41.63,41.6,41.63,118400.0,29.4284,29.4425,29.4213,29.4425,118400.0
2014-06-20 15:10:00,41.62,41.63,41.62,41.63,86500.0,29.4355,29.4425,29.4355,29.4425,86500.0
2014-06-20 15:15:00,41.63,41.64,41.61,41.64,296400.0,29.4425,29.4496,29.4284,29.4496,296400.0
2014-06-20 15:20:00,41.64,41.65,41.62,41.63,242400.0,29.4496,29.4567,29.4355,29.4425,242400.0
2014-06-20 15:25:00,41.62,41.66,41.62,41.65,279700.0,29.4355,29.4637,29.4355,29.4567,279700.0
2014-06-20 15:30:00,41.66,41.7,41.65,41.69,354900.0,29.4637,29.492,29.4567,29.485,354900.0
2014-06-20 15:35:00,41.69,41.7,41.67,41.69,211800.0,29.485,29.492,29.4708,29.485,211800.0
2014-06-20 15:40:00,41.7,41.71,41.69,41.71,217500.0,29.492,29.4991,29.485,29.4991,217500.0
2014-06-20 15:45:00,41.71,41.72,41.69,41.7,342700.0,29.4991,29.5062,29.485,29.492,342700.0
2014-06-20 15:50:00,41.71,41.71,41.7,41.7,245500.0,29.4991,29.4991,29.492,29.492,245500.0
2014-06-20 15:55:00,41.7,41.76,41.69,41.7,1615500.0,29.492,29.5345,29.485,29.492,1615500.0
2014-06-23 09:30:00,41.46,41.57,41.33,41.55,743900.0,29.3223,29.4001,29.2304,29.386,743900.0
2014-06-23 09:35:00,41.56,41.58,41.53,41.56,217700.0,29.393,29.4072,29.3718,29.393,217700.0
2014-06-23 09:40:00,41.56,41.57,41.53,41.57,168700.0,29.393,29.4001,29.3718,29.4001,168700.0
2014-06-23 09:45:00,41.57,41.57,41.47,41.48,226200.0,29.4001,29.4001,29.3294,29.3364,226200.0
2014-06-23 09:50:00,41.48,41.49,41.44,41.45,123500.0,29.3364,29.3435,29.3082,29.3152,123500.0
2014-06-23 09:55:00,41.45,41.48,41.42,41.48,235200.0,29.3152,29.3364,29.294,29.3364,235200.0
2014-06-23 10:00:00,41.48,41.55,41.47,41.53,168900.0,29.3364,29.386,29.3294,29.3718,168900.0
2014-06-23 10:05:00,41.54,41.55,41.52,41.53,121200.0,29.3789,29.386,29.3647,29.3718,121200.0
2014-06-23 10:10:00,41.53,41.54,41.51,41.52,289900.0,29.3718,29.3789,29.3577,29.3647,289900.0
2014-06-23 10:15:00,41.52,41.55,41.5,41.55,127200.0,29.3647,29.386,29.3506,29.386,127200.0
2014-06-23 10:20:00,41.55,41.57,41.54,41.57,130200.0,29.386,29.4001,29.3789,29.4001,130200.0
2014-06-23 10:25:00,41.56,41.58,41.52,41.52,122400.0,29.393,29.4072,29.3647,29.3647,122400.0
2014-06-23 10:30:00,41.52,41.54,41.52,41.54,81800.0,29.3647,29.3789,29.3647,29.3789,81800.0
2014-06-23 10:35:00,41.54,41.54,41.51,41.52,103800.0,29.3789,29.3789,29.3577,29.3647,103800.0
2014-06-23 10:40:00,41.52,41.53,41.51,41.51,99200.0,29.3647,29.3718,29.3577,29.3577,99200.0
2014-06-23 10:45:00,41.51,41.52,41.49,41.49,75300.0,29.3577,29.3647,29.3435,29.3435,75300.0
2014-06-23 10:50:00,41.5,41.5,41.48,41.49,68200.0,29.3506,29.3506,29.3364,29.3435,68200.0
2014-06-23 10:55:00,41.48,41.49,41.47,41.48,144500.0,29.3364,29.3435,29.3294,29.3364,144500.0
2014-06-23 11:00:00,41.48,41.5,41.47,41.5,80200.0,29.3364,29.3506,29.3294,29.3506,80200.0
2014-06-23 11:05:00,41.5,41.51,41.49,41.51,86500.0,29.3506,29.3577,29.3435,29.3577,86500.0
2014-06-23 11:10:00,41.51,41.51,41.49,41.51,201200.0,29.3577,29.3577,29.3435,29.3577,201200.0
2014-06-23 11:15:00,41.51,41.51,41.48,41.48,141600.0,29.3577,29.3577,29.3364,29.3364,141600.0
2014-06-23 11:20:00,41.48,41.5,41.47,41.5,127900.0,29.3364,29.3506,29.3294,29.3506,127900.0
2014-06-23 11:25:00,41.5,41.5,41.48,41.49,109200.0,29.3506,29.3506,29.3364,29.3435,109200.0
2014-06-23 11:30:00,41.48,41.51,41.48,41.5,126200.0,29.3364,29.3577,29.3364,29.3506,126200.0
2014-06-23 11:35:00,41.5,41.51,41.49,41.5,84200.0,29.3506,29.3577,29.3435,29.3506,84200.0
2014-06-23 11:40:00,41.5,41.5,41.47,41.49,136600.0,29.3506,29.3506,29.3294,29.3435,136600.0
2014-06-23 11:45:00,41.49,41.53,41.48,41.53,134300.0,29.3435,29.3718,29.3364,29.3718,134300.0
2014-06-23 11:50:00,41.53,41.55,41.52,41.55,74100.0,29.3718,29.386,29.3647,29.386,74100.0
2014-06-23 11:55:00,41.55,41.57,41.54,41.57,95000.0,29.386,29.4001,29.3789,29.4001,95000.0
2014-06-23 12:00:00,41.57,41.57,41.56,41.57,46200.0,29.4001,29.4001,29.393,29.4001,46200.0
2014-06-23 12:05:00,41.56,41.57,41.51,41.52,116400.0,29.393,29.4001,29.3577,29.3647,116400.0
2014-06-23 12:10:00,41.51,41.52,41.5,41.51,57100.0,29.3577,29.3647,29.3506,29.3577,57100.0
2014-06-23 12:15:00,41.51,41.51,41.49,41.51,141700.0,29.3577,29.3577,29.3435,29.3577,141700.0
2014-06-23 12:20:00,41.51,41.51,41.5,41.51,33300.0,29.3577,29.3577,29.3506,29.3577,33300.0
2014-06-23 12:25:00,41.5,41.51,41.5,41.51,128600.0,29.3506,29.3577,29.3506,29.3577,128600.0
2014-06-23 12:30:00,41.5,41.53,41.5,41.52,85200.0,29.3506,29.3718,29.3506,29.3647,85200.0
2014-06-23 12:35:00,41.52,41.53,41.5,41.52,130800.0,29.3647,29.3718,29.3506,29.3647,130800.0
2014-06-23 12:40:00,41.52,41.52,41.51,41.52,18800.0,29.3647,29.3647,29.3577,29.3647,18800.0
2014-06-23 12:45:00,41.52,41.52,41.5,41.52,140800.0,29.3647,29.3647,29.3506,29.3647,140800.0
2014-06-23 12:50:00,41.51,41.52,41.5,41.51,41200.0,29.3577,29.3647,29.3506,29.3577,41200.0
2014-06-23 12:55:00,41.5,41.51,41.5,41.51,93200.0,29.3506,29.3577,29.3506,29.3577,93200.0
2014-06-23 13:00:00,41.51,41.51,41.5,41.51,40000.0,29.3577,29.3577,29.3506,29.3577,40000.0
2014-06-23 13:05:00,41.51,41.51,41.5,41.51,33500.0,29.3577,29.3577,29.3506,29.3577,33500.0
2014-06-23 13:10:00,41.51,41.51,41.47,41.47,184900.0,29.3577,29.3577,29.3294,29.3294,184900.0
2014-06-23 13:15:00,41.47,41.48,41.47,41.48,31700.0,29.3294,29.3364,29.3294,29.3364,31700.0
2014-06-23 13:20:00,41.47,41.49,41.47,41.48,53900.0,29.3294,29.3435,29.3294,29.3364,53900.0
2014-06-23 13:25:00,41.48,41.49,41.47,41.48,78600.0,29.3364,29.3435,29.3294,29.3364,78600.0
2014-06-23 13:30:00,41.47,41.48,41.47,41.48,29200.0,29.3294,29.3364,29.3294,29.3364,29200.0
2014-06-23 13:35:00,41.48,41.48,41.47,41.48,40700.0,29.3364,29.3364,29.3294,29.3364,40700.0
2014-06-23 13:40:00,41.48,41.48,41.47,41.48,33800.0,29.3364,29.3364,29.3294,29.3364,33800.0
2014-06-23 13:45:00,41.48,41.48,41.47,41.48,35200.0,29.3364,29.3364,29.3294,29.3364,35200.0
2014-06-23 13:50:00,41.48,41.48,41.47,41.48,57800.0,29.3364,29.3364,29.3294,29.3364,57800.0
2014-06-23 13:55:00,41.48,41.48,41.47,41.48,34800.0,29.3364,29.3364,29.3294,29.3364,34800.0
2014-06-23 14:00:00,41.48,41.48,41.47,41.48,56600.0,29.3364,29.3364,29.3294,29.3364,56600.0
2014-06-23 14:05:00,41.48,41.48,41.47,41.48,70400.0,29.3364,29.3364,29.3294,29.3364,70400.0
2014-06-23 14:10:00,41.48,41.48,41.47,41.48,67300.0,29.3364,29.3364,29.3294,29.3364,67300.0
2014-06-23 14:15:00,41.48,41.48,41.47,41.48,91300.0,29.3364,29.3364,29.3294,29.3364,91300.0
2014-06-23 14:20:00,41.48,41.48,41.47,41.48,61700.0,29.3364,29.3364,29.3294,29.3364,61700.0
2014-06-23 14:25:00,41.48,41.48,41.47,41.48,109100.0,29.3364,29.3364,29.3294,29.3364,109100.0
2014-06-23 14:30:00,41.48,41.48,41.47,41.48,101700.0,29.3364,29.3364,29.3294,29.3364,101700.0
2014-06-23 14:35:00,41.48,41.52,41.47,41.51,287100.0,29.3364,29.3647,29.3294,29.3577,287100.0
2014-06-23 14:40:00,41.51,41.53,41.5,41.51,232100.0,29.3577,29.3718,29.3506,29.3577,232100.0
2014-06-23 14:45:00,41.51,41.51,41.5,41.5,80600.0,29.3577,29.3577,29.3506,29.3506,80600.0
2014-06-23 14:50:00,41.51,41.51,41.5,41.51,94400.0,29.3577,29.3577,29.3506,29.3577,94400.0
2014-06-23 14:55:00,41.51,41.52,41.5,41.52,123000.0,29.3577,29.3647,29.3506,29.3647,123000.0
2014-06-23 15:00:00,41.52,41.56,41.51,41.56,221100.0,29.3647,29.393,29.3577,29.393,221100.0
2014-06-23 15:05:00,41.56,41.56,41.55,41.56,106700.0,29.393,29.393,29.386,29.393,106700.0
2014-06-23 15:10:00,41.56,41.56,41.55,41.56,88600.0,29.393,29.393,29.386,29.393,88600.0
2014-06-23 15:15:00,41.56,41.59,41.55,41.58,182800.0,29.393,29.4142,29.386,29.4072,182800.0
2014-06-23 15:20:00,41.59,41.61,41.58,41.59,221200.0,29.4142,29.4284,29.4072,29.4142,221200.0
2014-06-23 15:25:00,41.59,41.59,41.58,41.59,133800.0,29.4142,29.4142,29.4072,29.4142,133800.0
2014-06-23 15:30:00,41.59,41.6,41.58,41.6,96900.0,29.4142,29.4213,29.4072,29.4213,96900.0
2014-06-23 15:35:00,41.6,41.6,41.59,41.6,147400.0,29.4213,29.4213,29.4142,29.4213,147400.0
2014-06-23 15:40:00,41.6,41.62,41.59,41.62,156100.0,29.4213,29.4355,29.4142,29.4355,156100.0
2014-06-23 15:45:00,41.62,41.65,41.62,41.64,244400.0,29.4355,29.4567,29.4355,29.4496,244400.0
2014-06-23 15:50:00,41.65,41.67,41.64,41.66,405400.0,29.4567,29.4708,29.4496,29.4637,405400.0
2014-06-23 15:55:00,41.66,41.74,41.66,41.72,1442400.0,29.4637,29.5203,29.4637,29.5062,1442400.0
2014-06-24 09:30:00,41.52,41.6,41.49,41.55,483600.0,29.3647,29.4213,29.3435,29.386,483600.0
2014-06-24 09:35:00,41.56,41.59,41.47,41.53,235900.0,29.393,29.4142,29.3294,29.3718,235900.0
2014-06-24 09:40:00,41.54,41.58,41.52,41.57,153600.0,29.3789,29.4072,29.3647,29.4001,153600.0
2014-06-24 09:45:00,41.58,41.64,41.55,41.55,217200.0,29.4072,29.4496,29.386,29.386,217200.0
2014-06-24 09:50:00,41.55,41.56,41.49,41.5,95300.0,29.386,29.393,29.3435,29.3506,95300.0
2014-06-24 09:55:00,41.51,41.57,41.5,41.55,96300.0,29.3577,29.4001,29.3506,29.386,96300.0
2014-06-24 10:00:00,41.55,41.59,41.55,41.58,289000.0,29.386,29.4142,29.386,29.4072,289000.0
2014-06-24 10:05:00,41.58,41.59,41.53,41.54,137600.0,29.4072,29.4142,29.3718,29.3789,137600.0
2014-06-24 10:10:00,41.54,41.59,41.53,41.58,115500.0,29.3789,29.4142,29.3718,29.4072,115500.0
2014-06-24 10:15:00,41.58,41.61,41.57,41.6,72800.0,29.4072,29.4284,29.4001,29.4213,72800.0
2014-06-24 10:20:00,41.6,41.61,41.59,41.61,76600.0,29.4213,29.4284,29.4142,29.4284,76600.0
2014-06-24 10:25:00,41.61,41.68,41.6,41.67,142700.0,29.4284,29.4779,29.4213,29.4708,142700.0
2014-06-24 10:30:00,41.68,41.69,41.65,41.65,114600.0,29.4779,29.485,29.4567,29.4567,114600.0
2014-06-24 10:35:00,41.64,41.67,41.64,41.66,60900.0,29.4496,29.4708,29.4496,29.4637,60900.0
2014-06-24 10:40:00,41.66,41.68,41.65,41.68,65300.0,29.4637,29.4779,29.4567,29.4779,65300.0
2014-06-24 10:45:00,41.68,41.68,41.65,41.68,89800.0,29.4779,29.4779,29.4567,29.4779,89800.0
2014-06-24 10:50:00,41.68,41.7,41.66,41.69,187600.0,29.4779,29.492,29.4637,29.485,187600.0
2014-06-24 10:55:00,41.69,41.71,41.69,41.71,316500.0,29.485,29.4991,29.485,29.4991,316500.0
2014-06-24 11:00:00,41.71,41.74,41.7,41.72,205100.0,29.4991,29.5203,29.492,29.5062,205100.0
2014-06-24 11:05:00,41.72,41.76,41.72,41.73,278200.0,29.5062,29.5345,29.5062,29.5133,278200.0
2014-06-24 11:10:00,41.73,41.75,41.72,41.74,66200.0,29.5133,29.5274,29.5062,29.5203,66200.0
2014-06-24 11:15:00,41.74,41.74,41.73,41.73,57800.0,29.5203,29.5203,29.5133,29.5133,57800.0
2014-06-24 11:20:00,41.73,41.77,41.73,41.77,152800.0,29.5133,29.5415,29.5133,29.5415,152800.0
2014-06-24 11:25:00,41.76,41.77,41.75,41.77,175300.0,29.5345,29.5415,29.5274,29.5415,175300.0
2014-06-24 11:30:00,41.76,41.77,41.74,41.75,232500.0,29.5345,29.5415,29.5203,29.5274,232500.0
2014-06-24 11:35:00,41.75,41.76,41.74,41.76,179300.0,29.5274,29.5345,29.5203,29.5345,179300.0
2014-06-24 11:40:00,41.75,41.81,41.75,41.8,144200.0,29.5274,29.5698,29.5274,29.5628,144200.0
2014-06-24 11:45:00,41.81,41.81,41.8,41.8,66000.0,29.5698,29.5698,29.5628,29.5628,66000.0
2014-06-24 11:50:00,41.8,41.81,41.79,41.79,46300.0,29.5628,29.5698,29.5557,29.5557,46300.0
2014-06-24 11:55:00,41.79,41.8,41.78,41.8,43600.0,29.5557,29.5628,29.5486,29.5628,43600.0
2014-06-24 12:00:00,41.8,41.82,41.79,41.82,105900.0,29.5628,29.5769,29.5557,29.5769,105900.0
2014-06-24 12:05:00,41.81,41.83,41.81,41.83,140700.0,29.5698,29.584,29.5698,29.584,140700.0
2014-06-24 12:10:00,41.83,41.83,41.82,41.82,28000.0,29.584,29.584,29.5769,29.5769,28000.0
2014-06-24 12:15:00,41.83,41.83,41.81,41.83,124200.0,29.584,29.584,29.5698,29.584,124200.0
2014-06-24 12:20:00,41.83,41.85,41.82,41.85,129100.0,29.584,29.5981,29.5769,29.5981,129100.0
2014-06-24 12:25:00,41.84,41.85,41.84,41.85,43200.0,29.5911,29.5981,29.5911,29.5981,43200.0
2014-06-24 12:30:00,41.84,41.86,41.84,41.86,101300.0,29.5911,29.6052,29.5911,29.6052,101300.0
2014-06-24 12:35:00,41.86,41.86,41.82,41.82,107400.0,29.6052,29.6052,29.5769,29.5769,107400.0
2014-06-24 12:40:00,41.82,41.83,41.79,41.79,109600.0,29.5769,29.584,29.5557,29.5557,109600.0
2014-06-24 12:45:00,41.79,41.82,41.78,41.81,106100.0,29.5557,29.5769,29.5486,29.5698,106100.0
2014-06-24 12:50:00,41.82,41.83,41.81,41.83,68200.0,29.5769,29.584,29.5698,29.584,68200.0
2014-06-24 12:55:00,41.83,41.83,41.82,41.83,52900.0,29.584,29.584,29.5769,29.584,52900.0
2014-06-24 13:00:00,41.83,41.83,41.82,41.83,119300.0,29.584,29.584,29.5769,29.584,119300.0
2014-06-24 13:05:00,41.83,41.87,41.82,41.87,99600.0,29.584,29.6123,29.5769,29.6123,99600.0
2014-06-24 13:10:00,41.87,41.87,41.84,41.85,79100.0,29.6123,29.6123,29.5911,29.5981,79100.0
2014-06-24 13:15:00,41.84,41.84,41.81,41.83,179200.0,29.5911,29.5911,29.5698,29.584,179200.0
2014-06-24 13:20:00,41.84,41.84,41.82,41.84,79400.0,29.5911,29.5911,29.5769,29.5911,79400.0
2014-06-24 13:25:00,41.84,41.84,41.81,41.81,82100.0,29.5911,29.5911,29.5698,29.5698,82100.0
2014-06-24 13:30:00,41.81,41.83,41.81,41.82,64600.0,29.5698,29.584,29.5698,29.5769,64600.0
2014-06-24 13:35:00,41.83,41.83,41.81,41.82,61000.0,29.584,29.584,29.5698,29.5769,61000.0
2014-06-24 13:40:00,41.82,41.82,41.8,41.8,54700.0,29.5769,29.5769,29.5628,29.5628,54700.0
2014-06-24 13:45:00,41.8,41.81,41.8,41.8,34100.0,29.5628,29.5698,29.5628,29.5628,34100.0
2014-06-24 13:50:00,41.81,41.81,41.78,41.78,151200.0,29.5698,29.5698,29.5486,29.5486,151200.0
2014-06-24 13:55:00,41.78,41.79,41.75,41.77,172700.0,29.5486,29.5557,29.5274,29.5415,172700.0
2014-06-24 14:00:00,41.77,41.8,41.76,41.8,73800.0,29.5415,29.5628,29.5345,29.5628,73800.0
2014-06-24 14:05:00,41.8,41.8,41.79,41.8,83800.0,29.5628,29.5628,29.5557,29.5628,83800.0
2014-06-24 14:10:00,41.8,41.81,41.79,41.8,55700.0,29.5628,29.5698,29.5557,29.5628,55700.0
2014-06-24 14:15:00,41.81,41.81,41.79,41.79,79000.0,29.5698,29.5698,29.5557,29.5557,79000.0
2014-06-24 14:20:00,41.8,41.8,41.79,41.79,37800.0,29.5628,29.5628,29.5557,29.5557,37800.0
2014-06-24 14:25:00,41.8,41.8,41.74,41.75,141700.0,29.5628,29.5628,29.5203,29.5274,141700.0
2014-06-24 14:30:00,41.75,41.76,41.72,41.73,107700.0,29.5274,29.5345,29.5062,29.5133,107700.0
2014-06-24 14:35:00,41.74,41.77,41.73,41.76,101600.0,29.5203,29.5415,29.5133,29.5345,101600.0
2014-06-24 14:40:00,41.77,41.78,41.75,41.77,138900.0,29.5415,29.5486,29.5274,29.5415,138900.0
2014-06-24 14:45:00,41.77,41.87,41.77,41.87,401900.0,29.5415,29.6123,29.5415,29.6123,401900.0
2014-06-24 14:50:00,41.87,41.89,41.86,41.86,417600.0,29.6123,29.6264,29.6052,29.6052,417600.0
2014-06-24 14:55:00,41.87,41.87,41.84,41.84,95000.0,29.6123,29.6123,29.5911,29.5911,95000.0
2014-06-24 15:00:00,41.84,41.84,41.8,41.81,167300.0,29.5911,29.5911,29.5628,29.5698,167300.0
2014-06-24 15:05:00,41.81,41.81,41.75,41.76,160000.0,29.5698,29.5698,29.5274,29.5345,160000.0
2014-06-24 15:10:00,41.76,41.81,41.75,41.8,262600.0,29.5345,29.5698,29.5274,29.5628,262600.0
2014-06-24 15:15:00,41.8,41.83,41.79,41.8,208400.0,29.5628,29.584,29.5557,29.5628,208400.0
2014-06-24 15:20:00,41.79,41.85,41.79,41.83,199300.0,29.5557,29.5981,29.5557,29.584,199300.0
2014-06-24 15:25:00,41.83,41.83,41.8,41.8,300300.0,29.584,29.584,29.5628,29.5628,300300.0
2014-06-24 15:30:00,41.8,41.87,41.8,41.83,497800.0,29.5628,29.6123,29.5628,29.584,497800.0
2014-06-24 15:35:00,41.84,41.84,41.81,41.83,155000.0,29.5911,29.5911,29.5698,29.584,155000.0
2014-06-24 15:40:00,41.83,41.83,41.82,41.82,145000.0,29.584,29.584,29.5769,29.5769,145000.0
2014-06-24 15:45:00,41.82,41.83,41.81,41.82,271300.0,29.5769,29.584,29.5698,29.5769,271300.0
2014-06-24 15:50:00,41.82,41.82,41.81,41.82,338300.0,29.5769,29.5769,29.5698,29.5769,338300.0
2014-06-24 15:55:00,41.82,41.89,41.81,41.86,1758300.0,29.5769,29.6264,29.5698,29.6052,1758300.0
2014-06-25 09:30:00,41.6,41.64,41.48,41.55,751100.0,29.4213,29.4496,29.3364,29.386,751100.0
2014-06-25 09:35:00,41.55,41.59,41.46,41.58,369400.0,29.386,29.4142,29.3223,29.4072,369400.0
2014-06-25 09:40:00,41.59,41.64,41.58,41.62,309500.0,29.4142,29.4496,29.4072,29.4355,309500.0
2014-06-25 09:45:00,41.62,41.67,41.6,41.62,197300.0,29.4355,29.4708,29.4213,29.4355,197300.0
2014-06-25 09:50:00,41.61,41.69,41.61,41.68,244400.0,29.4284,29.485,29.4284,29.4779,244400.0
2014-06-25 09:55:00,41.69,41.74,41.68,41.72,159800.0,29.485,29.5203,29.4779,29.5062,159800.0
2014-06-25 10:00:00,41.72,41.79,41.71,41.79,241400.0,29.5062,29.5557,29.4991,29.5557,241400.0
2014-06-25 10:05:00,41.78,41.79,41.75,41.79,385200.0,29.5486,29.5557,29.5274,29.5557,385200.0
2014-06-25 10:10:00,41.79,41.79,41.75,41.76,164000.0,29.5557,29.5557,29.5274,29.5345,164000.0
2014-06-25 10:15:00,41.75,41.75,41.67,41.73,132700.0,29.5274,29.5274,29.4708,29.5133,132700.0
2014-06-25 10:20:00,41.72,41.73,41.69,41.71,72100.0,29.5062,29.5133,29.485,29.4991,72100.0
2014-06-25 10:25:00,41.71,41.71,41.64,41.66,195800.0,29.4991,29.4991,29.4496,29.4637,195800.0
2014-06-25 10:30:00,41.66,41.66,41.63,41.64,51200.0,29.4637,29.4637,29.4425,29.4496,51200.0
2014-06-25 10:35:00,41.64,41.66,41.63,41.66,90500.0,29.4496,29.4637,29.4425,29.4637,90500.0
2014-06-25 10:40:00,41.66,41.66,41.63,41.64,92200.0,29.4637,29.4637,29.4425,29.4496,92200.0
2014-06-25 10:45:00,41.65,41.69,41.63,41.66,100800.0,29.4567,29.485,29.4425,29.4637,100800.0
2014-06-25 10:50:00,41.66,41.68,41.65,41.66,68700.0,29.4637,29.4779,29.4567,29.4637,68700.0
2014-06-25 10:55:00,41.66,41.69,41.66,41.67,94900.0,29.4637,29.485,29.4637,29.4708,94900.0
2014-06-25 11:00:00,41.67,41.71,41.66,41.67,174800.0,29.4708,29.4991,29.4637,29.4708,174800.0
2014-06-25 11:05:00,41.66,41.7,41.65,41.7,93300.0,29.4637,29.492,29.4567,29.492,93300.0
2014-06-25 11:10:00,41.7,41.73,41.69,41.7,215500.0,29.492,29.5133,29.485,29.492,215500.0
2014-06-25 11:15:00,41.7,41.74,41.68,41.73,174400.0,29.492,29.5203,29.4779,29.5133,174400.0
2014-06-25 11:20:00,41.73,41.75,41.71,41.73,74600.0,29.5133,29.5274,29.4991,29.5133,74600.0
2014-06-25 11:25:00,41.73,41.77,41.72,41.76,459700.0,29.5133,29.5415,29.5062,29.5345,459700.0
2014-06-25 11:30:00,41.76,41.79,41.73,41.76,148000.0,29.5345,29.5557,29.5133,29.5345,148000.0
2014-06-25 11:35:00,41.76,41.77,41.74,41.75,155200.0,29.5345,29.5415,29.5203,29.5274,155200.0
2014-06-25 11:40:00,41.76,41.77,41.74,41.76,50500.0,29.5345,29.5415,29.5203,29.5345,50500.0
2014-06-25 11:45:00,41.76,41.77,41.73,41.77,126900.0,29.5345,29.5415,29.5133,29.5415,126900.0
2014-06-25 11:50:00,41.76,41.78,41.75,41.77,102100.0,29.5345,29.5486,29.5274,29.5415,102100.0
2014-06-25 11:55:00,41.77,41.78,41.76,41.76,52700.0,29.5415,29.5486,29.5345,29.5345,52700.0
2014-06-25 12:00:00,41.77,41.77,41.76,41.76,116100.0,29.5415,29.5415,29.5345,29.5345,116100.0
2014-06-25 12:05:00,41.75,41.79,41.75,41.79,180000.0,29.5274,29.5557,29.5274,29.5557,180000.0
2014-06-25 12:10:00,41.79,41.79,41.75,41.75,43000.0,29.5557,29.5557,29.5274,29.5274,43000.0
2014-06-25 12:15:00,41.75,41.83,41.75,41.83,346000.0,29.5274,29.584,29.5274,29.584,346000.0
2014-06-25 12:20:00,41.82,41.85,41.8,41.82,150400.0,29.5769,29.5981,29.5628,29.5769,150400.0
2014-06-25 12:25:00,41.82,41.84,41.82,41.84,106200.0,29.5769,29.5911,29.5769,29.5911,106200.0
2014-06-25 12:30:00,41.84,41.84,41.82,41.83,69200.0,29.5911,29.5911,29.5769,29.584,69200.0
2014-06-25 12:35:00,41.82,41.84,41.82,41.84,74700.0,29.5769,29.5911,29.5769,29.5911,74700.0
2014-06-25 12:40:00,41.84,41.84,41.81,41.84,121700.0,29.5911,29.5911,29.5698,29.5911,121700.0
2014-06-25 12:45:00,41.84,41.86,41.83,41.86,128000.0,29.5911,29.6052,29.584,29.6052,128000.0
2014-06-25 12:50:00,41.85,41.86,41.84,41.84,72000.0,29.5981,29.6052,29.5911,29.5911,72000.0
2014-06-25 12:55:00,41.84,41.86,41.83,41.86,225600.0,29.5911,29.6052,29.584,29.6052,225600.0
2014-06-25 13:00:00,41.85,41.9,41.85,41.9,258400.0,29.5981,29.6335,29.5981,29.6335,258400.0
2014-06-25 13:05:00,41.9,41.93,41.89,41.9,224700.0,29.6335,29.6547,29.6264,29.6335,224700.0
2014-06-25 13:10:00,41.9,41.92,41.89,41.92,1168500.0,29.6335,29.6476,29.6264,29.6476,1168500.0
2014-06-25 13:15:00,41.92,41.93,41.91,41.92,193000.0,29.6476,29.6547,29.6406,29.6476,193000.0
2014-06-25 13:20:00,41.91,41.91,41.86,41.87,63800.0,29.6406,29.6406,29.6052,29.6123,63800.0
2014-06-25 13:25:00,41.86,41.87,41.83,41.83,137200.0,29.6052,29.6123,29.584,29.584,137200.0
2014-06-25 13:30:00,41.83,41.84,41.81,41.81,41200.0,29.584,29.5911,29.5698,29.5698,41200.0
2014-06-25 13:35:00,41.82,41.82,41.72,41.72,200900.0,29.5769,29.5769,29.5062,29.5062,200900.0
2014-06-25 13:40:00,41.72,41.76,41.72,41.76,119800.0,29.5062,29.5345,29.5062,29.5345,119800.0
2014-06-25 13:45:00,41.76,41.77,41.75,41.77,88300.0,29.5345,29.5415,29.5274,29.5415,88300.0
2014-06-25 13:50:00,41.77,41.77,41.75,41.76,96000.0,29.5415,29.5415,29.5274,29.5345,96000.0
2014-06-25 13:55:00,41.76,41.8,41.76,41.79,103000.0,29.5345,29.5628,29.5345,29.5557,103000.0
2014-06-25 14:00:00,41.78,41.81,41.78,41.8,107000.0,29.5486,29.5698,29.5486,29.5628,107000.0
2014-06-25 14:05:00,41.8,41.81,41.79,41.8,82400.0,29.5628,29.5698,29.5557,29.5628,82400.0
2014-06-25 14:10:00,41.8,41.83,41.79,41.8,82800.0,29.5628,29.584,29.5557,29.5628,82800.0
2014-06-25 14:15:00,41.81,41.82,41.8,41.8,64400.0,29.5698,29.5769,29.5628,29.5628,64400.0
2014-06-25 14:20:00,41.8,41.81,41.8,41.8,28200.0,29.5628,29.5698,29.5628,29.5628,28200.0
2014-06-25 14:25:00,41.81,41.81,41.79,41.81,76700.0,29.5698,29.5698,29.5557,29.5698,76700.0
2014-06-25 14:30:00,41.81,41.81,41.77,41.78,180700.0,29.5698,29.5698,29.5415,29.5486,180700.0
2014-06-25 14:35:00,41.78,41.79,41.77,41.79,109900.0,29.5486,29.5557,29.5415,29.5557,109900.0
2014-06-25 14:40:00,41.79,41.81,41.78,41.8,105900.0,29.5557,29.5698,29.5486,29.5628,105900.0
2014-06-25 14:45:00,41.8,41.81,41.8,41.81,31700.0,29.5628,29.5698,29.5628,29.5698,31700.0
2014-06-25 14:50:00,41.81,41.83,41.8,41.82,152200.0,29.5698,29.584,29.5628,29.5769,152200.0
2014-06-25 14:55:00,41.82,41.82,41.8,41.81,119700.0,29.5769,29.5769,29.5628,29.5698,119700.0
2014-06-25 15:00:00,41.8,41.85,41.79,41.84,361500.0,29.5628,29.5981,29.5557,29.5911,361500.0
2014-06-25 15:05:00,41.84,41.87,41.84,41.86,97000.0,29.5911,29.6123,29.5911,29.6052,97000.0
2014-06-25 15:10:00,41.86,41.9,41.85,41.88,98100.0,29.6052,29.6335,29.5981,29.6193,98100.0
2014-06-25 15:15:00,41.88,41.89,41.86,41.87,116400.0,29.6193,29.6264,29.6052,29.6123,116400.0
2014-06-25 15:20:00,41.88,41.89,41.85,41.86,95400.0,29.6193,29.6264,29.5981,29.6052,95400.0
2014-06-25 15:25:00,41.85,41.88,41.84,41.86,167600.0,29.5981,29.6193,29.5911,29.6052,167600.0
2014-06-25 15:30:00,41.86,41.87,41.84,41.87,118500.0,29.6052,29.6123,29.5911,29.6123,118500.0
2014-06-25 15:35:00,41.86,41.88,41.85,41.88,149200.0,29.6052,29.6193,29.5981,29.6193,149200.0
2014-06-25 15:40:00,41.88,41.88,41.86,41.88,137200.0,29.6193,29.6193,29.6052,29.6193,137200.0
2014-06-25 15:45:00,41.87,41.9,41.87,41.9,433600.0,29.6123,29.6335,29.6123,29.6335,433600.0
2014-06-25 15:50:00,41.9,41.91,41.85,41.87,806800.0,29.6335,29.6406,29.5981,29.6123,806800.0
2014-06-25 15:55:00,41.88,41.98,41.87,41.96,2200000.0,29.6193,29.6901,29.6123,29.6759,2200000.0
2014-06-26 09:30:00,41.91,41.96,41.87,41.89,514400.0,29.6406,29.6759,29.6123,29.6264,514400.0
2014-06-26 09:35:00,41.89,41.93,41.87,41.92,225500.0,29.6264,29.6547,29.6123,29.6476,225500.0
2014-06-26 09:40:00,41.92,41.95,41.87,41.91,292900.0,29.6476,29.6688,29.6123,29.6406,292900.0
2014-06-26 09:45:00,41.91,41.92,41.87,41.87,191600.0,29.6406,29.6476,29.6123,29.6123,191600.0
2014-06-26 09:50:00,41.87,41.9,41.82,41.9,261300.0,29.6123,29.6335,29.5769,29.6335,261300.0
2014-06-26 09:55:00,41.9,41.9,41.84,41.89,370700.0,29.6335,29.6335,29.5911,29.6264,370700.0
2014-06-26 10:00:00,41.89,41.9,41.83,41.83,399400.0,29.6264,29.6335,29.584,29.584,399400.0
2014-06-26 10:05:00,41.84,41.86,41.79,41.86,211800.0,29.5911,29.6052,29.5557,29.6052,211800.0
2014-06-26 10:10:00,41.86,41.86,41.8,41.83,326100.0,29.6052,29.6052,29.5628,29.584,326100.0
2014-06-26 10:15:00,41.83,41.86,41.81,41.84,1134100.0,29.584,29.6052,29.5698,29.5911,1134100.0
2014-06-26 10:20:00,41.84,41.86,41.83,41.84,59600.0,29.5911,29.6052,29.584,29.5911,59600.0
2014-06-26 10:25:00,41.83,41.86,41.83,41.86,83200.0,29.584,29.6052,29.584,29.6052,83200.0
2014-06-26 10:30:00,41.86,41.87,41.81,41.81,111600.0,29.6052,29.6123,29.5698,29.5698,111600.0
2014-06-26 10:35:00,41.81,41.84,41.78,41.8,153400.0,29.5698,29.5911,29.5486,29.5628,153400.0
2014-06-26 10:40:00,41.8,41.85,41.78,41.85,239000.0,29.5628,29.5981,29.5486,29.5981,239000.0
2014-06-26 10:45:00,41.85,41.85,41.83,41.84,143200.0,29.5981,29.5981,29.584,29.5911,143200.0
2014-06-26 10:50:00,41.84,41.86,41.83,41.85,487400.0,29.5911,29.6052,29.584,29.5981,487400.0
2014-06-26 10:55:00,41.84,41.89,41.84,41.89,125200.0,29.5911,29.6264,29.5911,29.6264,125200.0
2014-06-26 11:00:00,41.88,41.92,41.88,41.92,99400.0,29.6193,29.6476,29.6193,29.6476,99400.0
2014-06-26 11:05:00,41.92,41.94,41.91,41.93,208500.0,29.6476,29.6618,29.6406,29.6547,208500.0
2014-06-26 11:10:00,41.94,41.94,41.92,41.92,49000.0,29.6618,29.6618,29.6476,29.6476,49000.0
2014-06-26 11:15:00,41.93,41.93,41.86,41.89,136100.0,29.6547,29.6547,29.6052,29.6264,136100.0
2014-06-26 11:20:00,41.88,41.93,41.88,41.92,124200.0,29.6193,29.6547,29.6193,29.6476,124200.0
2014-06-26 11:25:00,41.93,41.94,41.91,41.93,278300.0,29.6547,29.6618,29.6406,29.6547,278300.0
2014-06-26 11:30:00,41.93,41.93,41.88,41.91,151500.0,29.6547,29.6547,29.6193,29.6406,151500.0
2014-06-26 11:35:00,41.91,41.92,41.88,41.89,109500.0,29.6406,29.6476,29.6193,29.6264,109500.0
2014-06-26 11:40:00,41.89,41.9,41.86,41.89,286400.0,29.6264,29.6335,29.6052,29.6264,286400.0
2014-06-26 11:45:00,41.9,41.9,41.87,41.88,87500.0,29.6335,29.6335,29.6123,29.6193,87500.0
2014-06-26 11:50:00,41.88,41.89,41.87,41.89,60000.0,29.6193,29.6264,29.6123,29.6264,60000.0
2014-06-26 11:55:00,41.89,41.89,41.87,41.87,106800.0,29.6264,29.6264,29.6123,29.6123,106800.0
2014-06-26 12:00:00,41.88,41.88,41.86,41.87,63000.0,29.6193,29.6193,29.6052,29.6123,63000.0
2014-06-26 12:05:00,41.87,41.87,41.86,41.87,61700.0,29.6123,29.6123,29.6052,29.6123,61700.0
2014-06-26 12:10:00,41.86,41.87,41.85,41.86,63900.0,29.6052,29.6123,29.5981,29.6052,63900.0
2014-06-26 12:15:00,41.86,41.86,41.85,41.86,55900.0,29.6052,29.6052,29.5981,29.6052,55900.0
2014-06-26 12:20:00,41.86,41.87,41.85,41.85,97100.0,29.6052,29.6123,29.5981,29.5981,97100.0
2014-06-26 12:25:00,41.85,41.86,41.82,41.84,61900.0,29.5981,29.6052,29.5769,29.5911,61900.0
2014-06-26 12:30:00,41.83,41.86,41.83,41.86,58000.0,29.584,29.6052,29.584,29.6052,58000.0
2014-06-26 12:35:00,41.86,41.87,41.84,41.85,87200.0,29.6052,29.6123,29.5911,29.5981,87200.0
2014-06-26 12:40:00,41.85,41.85,41.81,41.84,58900.0,29.5981,29.5981,29.5698,29.5911,58900.0
2014-06-26 12:45:00,41.84,41.89,41.84,41.87,135100.0,29.5911,29.6264,29.5911,29.6123,135100.0
2014-06-26 12:50:00,41.88,41.88,41.84,41.85,127700.0,29.6193,29.6193,29.5911,29.5981,127700.0
2014-06-26 12:55:00,41.85,41.87,41.84,41.86,109700.0,29.5981,29.6123,29.5911,29.6052,109700.0
2014-06-26 13:00:00,41.86,41.88,41.86,41.87,79100.0,29.6052,29.6193,29.6052,29.6123,79100.0
2014-06-26 13:05:00,41.88,41.9,41.87,41.9,59500.0,29.6193,29.6335,29.6123,29.6335,59500.0
2014-06-26 13:10:00,41.9,41.91,41.89,41.9,207200.0,29.6335,29.6406,29.6264,29.6335,207200.0
2014-06-26 13:15:00,41.9,41.91,41.9,41.91,84100.0,29.6335,29.6406,29.6335,29.6406,84100.0
2014-06-26 13:20:00,41.91,41.92,41.9,41.91,132600.0,29.6406,29.6476,29.6335,29.6406,132600.0
2014-06-26 13:25:00,41.91,41.94,41.91,41.93,133800.0,29.6406,29.6618,29.6406,29.6547,133800.0
2014-06-26 13:30:00,41.93,41.96,41.93,41.96,54500.0,29.6547,29.6759,29.6547,29.6759,54500.0
2014-06-26 13:35:00,41.96,41.97,41.95,41.97,47200.0,29.6759,29.683,29.6688,29.683,47200.0
2014-06-26 13:40:00,41.97,41.98,41.95,41.95,85500.0,29.683,29.6901,29.6688,29.6688,85500.0
2014-06-26 13:45:00,41.95,41.96,41.92,41.92,80800.0,29.6688,29.6759,29.6476,29.6476,80800.0
2014-06-26 13:50:00,41.93,41.94,41.91,41.93,95900.0,29.6547,29.6618,29.6406,29.6547,95900.0
2014-06-26 13:55:00,41.94,41.95,41.93,41.95,28200.0,29.6618,29.6688,29.6547,29.6688,28200.0
2014-06-26 14:00:00,41.95,41.96,41.94,41.96,29700.0,29.6688,29.6759,29.6618,29.6759,29700.0
2014-06-26 14:05:00,41.96,41.96,41.95,41.96,102700.0,29.6759,29.6759,29.6688,29.6759,102700.0
2014-06-26 14:10:00,41.96,41.96,41.94,41.95,74000.0,29.6759,29.6759,29.6618,29.6688,74000.0
2014-06-26 14:15:00,41.95,41.95,41.94,41.94,87900.0,29.6688,29.6688,29.6618,29.6618,87900.0
2014-06-26 14:20:00,41.94,41.96,41.94,41.95,33500.0,29.6618,29.6759,29.6618,29.6688,33500.0
2014-06-26 14:25:00,41.95,41.96,41.94,41.96,66700.0,29.6688,29.6759,29.6618,29.6759,66700.0
2014-06-26 14:30:00,41.96,41.96,41.94,41.96,74500.0,29.6759,29.6759,29.6618,29.6759,74500.0
2014-06-26 14:35:00,41.95,41.96,41.95,41.96,36300.0,29.6688,29.6759,29.6688,29.6759,36300.0
2014-06-26 14:40:00,41.96,41.96,41.95,41.96,32800.0,29.6759,29.6759,29.6688,29.6759,32800.0
2014-06-26 14:45:00,41.96,41.96,41.95,41.96,49000.0,29.6759,29.6759,29.6688,29.6759,49000.0
2014-06-26 14:50:00,41.96,41.97,41.95,41.95,87800.0,29.6759,29.683,29.6688,29.6688,87800.0
2014-06-26 14:55:00,41.96,41.96,41.92,41.93,96400.0,29.6759,29.6759,29.6476,29.6547,96400.0
2014-06-26 15:00:00,41.93,41.96,41.92,41.93,290700.0,29.6547,29.6759,29.6476,29.6547,290700.0
2014-06-26 15:05:00,41.92,41.97,41.92,41.97,220700.0,29.6476,29.683,29.6476,29.683,220700.0
2014-06-26 15:10:00,41.97,41.97,41.92,41.92,125500.0,29.683,29.683,29.6476,29.6476,125500.0
2014-06-26 15:15:00,41.92,41.95,41.91,41.94,170400.0,29.6476,29.6688,29.6406,29.6618,170400.0
2014-06-26 15:20:00,41.95,41.95,41.94,41.95,50900.0,29.6688,29.6688,29.6618,29.6688,50900.0
2014-06-26 15:25:00,41.95,41.95,41.92,41.95,234700.0,29.6688,29.6688,29.6476,29.6688,234700.0
2014-06-26 15:30:00,41.95,41.97,41.94,41.97,207000.0,29.6688,29.683,29.6618,29.683,207000.0
2014-06-26 15:35:00,41.97,41.97,41.93,41.95,224200.0,29.683,29.683,29.6547,29.6688,224200.0
2014-06-26 15:40:00,41.95,41.98,41.94,41.98,293800.0,29.6688,29.6901,29.6618,29.6901,293800.0
2014-06-26 15:45:00,41.97,41.98,41.95,41.98,337900.0,29.683,29.6901,29.6688,29.6901,337900.0
2014-06-26 15:50:00,41.97,42.05,41.96,42.02,1498100.0,29.683,29.7396,29.6759,29.7184,1498100.0
2014-06-26 15:55:00,42.02,42.05,41.95,42.04,1777000.0,29.7184,29.7396,29.6688,29.7325,1777000.0
2014-06-27 09:30:00,41.99,42.07,41.91,42.02,676000.0,29.6971,29.7537,29.6406,29.7184,676000.0
2014-06-27 09:35:00,42.01,42.02,41.96,42.01,146500.0,29.7113,29.7184,29.6759,29.7113,146500.0
2014-06-27 09:40:00,42.01,42.18,42.0,42.16,414100.0,29.7113,29.8315,29.7042,29.8174,414100.0
2014-06-27 09:45:00,42.16,42.18,42.16,42.17,139400.0,29.8174,29.8315,29.8174,29.8244,139400.0
2014-06-27 09:50:00,42.18,42.22,42.15,42.16,257800.0,29.8315,29.8598,29.8103,29.8174,257800.0
2014-06-27 09:55:00,42.15,42.19,42.13,42.16,134900.0,29.8103,29.8386,29.7962,29.8174,134900.0
2014-06-27 10:00:00,42.15,42.21,42.14,42.2,201600.0,29.8103,29.8527,29.8032,29.8457,201600.0
2014-06-27 10:05:00,42.2,42.2,42.18,42.19,112100.0,29.8457,29.8457,29.8315,29.8386,112100.0
2014-06-27 10:10:00,42.18,42.19,42.13,42.18,236300.0,29.8315,29.8386,29.7962,29.8315,236300.0
2014-06-27 10:15:00,42.18,42.19,42.15,42.18,116700.0,29.8315,29.8386,29.8103,29.8315,116700.0
2014-06-27 10:20:00,42.18,42.22,42.17,42.19,226300.0,29.8315,29.8598,29.8244,29.8386,226300.0
2014-06-27 10:25:00,42.2,42.21,42.19,42.2,222700.0,29.8457,29.8527,29.8386,29.8457,222700.0
2014-06-27 10:30:00,42.2,42.22,42.19,42.21,87500.0,29.8457,29.8598,29.8386,29.8527,87500.0
2014-06-27 10:35:00,42.21,42.23,42.21,42.23,131900.0,29.8527,29.8669,29.8527,29.8669,131900.0
2014-06-27 10:40:00,42.23,42.26,42.22,42.26,320700.0,29.8669,29.8881,29.8598,29.8881,320700.0
2014-06-27 10:45:00,42.26,42.27,42.22,42.25,165200.0,29.8881,29.8952,29.8598,29.881,165200.0
2014-06-27 10:50:00,42.24,42.26,42.23,42.23,52700.0,29.8739,29.8881,29.8669,29.8669,52700.0
2014-06-27 10:55:00,42.23,42.23,42.2,42.2,109600.0,29.8669,29.8669,29.8457,29.8457,109600.0
2014-06-27 11:00:00,42.21,42.23,42.2,42.2,197700.0,29.8527,29.8669,29.8457,29.8457,197700.0
2014-06-27 11:05:00,42.21,42.25,42.21,42.22,201500.0,29.8527,29.881,29.8527,29.8598,201500.0
2014-06-27 11:10:00,42.22,42.23,42.19,42.2,76000.0,29.8598,29.8669,29.8386,29.8457,76000.0
2014-06-27 11:15:00,42.19,42.19,42.16,42.18,81600.0,29.8386,29.8386,29.8174,29.8315,81600.0
2014-06-27 11:20:00,42.18,42.19,42.16,42.19,214600.0,29.8315,29.8386,29.8174,29.8386,214600.0
2014-06-27 11:25:00,42.18,42.2,42.17,42.18,150900.0,29.8315,29.8457,29.8244,29.8315,150900.0
2014-06-27 11:30:00,42.18,42.19,42.13,42.15,240900.0,29.8315,29.8386,29.7962,29.8103,240900.0
2014-06-27 11:35:00,42.15,42.18,42.14,42.17,226700.0,29.8103,29.8315,29.8032,29.8244,226700.0
2014-06-27 11:40:00,42.17,42.18,42.16,42.17,108500.0,29.8244,29.8315,29.8174,29.8244,108500.0
2014-06-27 11:45:00,42.18,42.19,42.15,42.15,86500.0,29.8315,29.8386,29.8103,29.8103,86500.0
2014-06-27 11:50:00,42.15,42.19,42.15,42.19,110300.0,29.8103,29.8386,29.8103,29.8386,110300.0
2014-06-27 11:55:00,42.19,42.23,42.18,42.23,136000.0,29.8386,29.8669,29.8315,29.8669,136000.0
2014-06-27 12:00:00,42.23,42.29,42.23,42.27,143900.0,29.8669,29.9093,29.8669,29.8952,143900.0
2014-06-27 12:05:00,42.27,42.28,42.21,42.22,112800.0,29.8952,29.9022,29.8527,29.8598,112800.0
2014-06-27 12:10:00,42.21,42.22,42.19,42.2,185200.0,29.8527,29.8598,29.8386,29.8457,185200.0
2014-06-27 12:15:00,42.21,42.21,42.19,42.19,109400.0,29.8527,29.8527,29.8386,29.8386,109400.0
2014-06-27 12:20:00,42.19,42.2,42.17,42.18,95100.0,29.8386,29.8457,29.8244,29.8315,95100.0
2014-06-27 12:25:00,42.18,42.18,42.14,42.15,134700.0,29.8315,29.8315,29.8032,29.8103,134700.0
2014-06-27 12:30:00,42.15,42.18,42.14,42.17,80300.0,29.8103,29.8315,29.8032,29.8244,80300.0
2014-06-27 12:35:00,42.18,42.18,42.14,42.15,61000.0,29.8315,29.8315,29.8032,29.8103,61000.0
2014-06-27 12:40:00,42.16,42.19,42.15,42.19,99400.0,29.8174,29.8386,29.8103,29.8386,99400.0
2014-06-27 12:45:00,42.19,42.19,42.15,42.17,75700.0,29.8386,29.8386,29.8103,29.8244,75700.0
2014-06-27 12:50:00,42.16,42.18,42.16,42.16,33100.0,29.8174,29.8315,29.8174,29.8174,33100.0
2014-06-27 12:55:00,42.16,42.17,42.16,42.16,41400.0,29.8174,29.8244,29.8174,29.8174,41400.0
2014-06-27 13:00:00,42.16,42.17,42.13,42.15,210700.0,29.8174,29.8244,29.7962,29.8103,210700.0
2014-06-27 13:05:00,42.15,42.17,42.15,42.16,51100.0,29.8103,29.8244,29.8103,29.8174,51100.0
2014-06-27 13:10:00,42.17,42.18,42.16,42.18,60500.0,29.8244,29.8315,29.8174,29.8315,60500.0
2014-06-27 13:15:00,42.18,42.18,42.09,42.12,214300.0,29.8315,29.8315,29.7679,29.7891,214300.0
2014-06-27 13:20:00,42.11,42.14,42.1,42.11,100900.0,29.782,29.8032,29.7749,29.782,100900.0
2014-06-27 13:25:00,42.11,42.16,42.1,42.14,148100.0,29.782,29.8174,29.7749,29.8032,148100.0
2014-06-27 13:30:00,42.15,42.16,42.11,42.11,117900.0,29.8103,29.8174,29.782,29.782,117900.0
2014-06-27 13:35:00,42.11,42.14,42.1,42.11,132900.0,29.782,29.8032,29.7749,29.782,132900.0
2014-06-27 13:40:00,42.11,42.13,42.1,42.13,77900.0,29.782,29.7962,29.7749,29.7962,77900.0
2014-06-27 13:45:00,42.13,42.13,42.1,42.12,163500.0,29.7962,29.7962,29.7749,29.7891,163500.0
2014-06-27 13:50:00,42.13,42.14,42.11,42.11,141700.0,29.7962,29.8032,29.782,29.782,141700.0
2014-06-27 13:55:00,42.11,42.12,42.09,42.09,295800.0,29.782,29.7891,29.7679,29.7679,295800.0
2014-06-27 14:00:00,42.09,42.14,42.09,42.13,127800.0,29.7679,29.8032,29.7679,29.7962,127800.0
2014-06-27 14:05:00,42.14,42.18,42.13,42.18,78200.0,29.8032,29.8315,29.7962,29.8315,78200.0
2014-06-27 14:10:00,42.18,42.18,42.15,42.15,58300.0,29.8315,29.8315,29.8103,29.8103,58300.0
2014-06-27 14:15:00,42.16,42.17,42.15,42.15,89500.0,29.8174,29.8244,29.8103,29.8103,89500.0
2014-06-27 14:20:00,42.16,42.16,42.14,42.14,92100.0,29.8174,29.8174,29.8032,29.8032,92100.0
2014-06-27 14:25:00,42.14,42.15,42.14,42.14,47200.0,29.8032,29.8103,29.8032,29.8032,47200.0
2014-06-27 14:30:00,42.15,42.16,42.12,42.12,74900.0,29.8103,29.8174,29.7891,29.7891,74900.0
2014-06-27 14:35:00,42.13,42.13,42.1,42.1,78700.0,29.7962,29.7962,29.7749,29.7749,78700.0
2014-06-27 14:40:00,42.11,42.12,42.09,42.11,84100.0,29.782,29.7891,29.7679,29.782,84100.0
2014-06-27 14:45:00,42.12,42.16,42.11,42.16,61900.0,29.7891,29.8174,29.782,29.8174,61900.0
2014-06-27 14:50:00,42.16,42.16,42.12,42.12,77800.0,29.8174,29.8174,29.7891,29.7891,77800.0
2014-06-27 14:55:00,42.12,42.14,42.11,42.12,115900.0,29.7891,29.8032,29.782,29.7891,115900.0
2014-06-27 15:00:00,42.12,42.13,42.1,42.1,114000.0,29.7891,29.7962,29.7749,29.7749,114000.0
2014-06-27 15:05:00,42.1,42.12,42.09,42.12,119500.0,29.7749,29.7891,29.7679,29.7891,119500.0
2014-06-27 15:10:00,42.12,42.12,42.08,42.12,111200.0,29.7891,29.7891,29.7608,29.7891,111200.0
2014-06-27 15:15:00,42.11,42.12,42.08,42.09,69600.0,29.782,29.7891,29.7608,29.7679,69600.0
2014-06-27 15:20:00,42.09,42.11,42.08,42.1,78400.0,29.7679,29.782,29.7608,29.7749,78400.0
2014-06-27 15:25:00,42.1,42.16,42.1,42.15,195800.0,29.7749,29.8174,29.7749,29.8103,195800.0
2014-06-27 15:30:00,42.15,42.2,42.15,42.2,222400.0,29.8103,29.8457,29.8103,29.8457,222400.0
2014-06-27 15:35:00,42.19,42.2,42.19,42.2,105200.0,29.8386,29.8457,29.8386,29.8457,105200.0
2014-06-27 15:40:00,42.2,42.21,42.19,42.21,221400.0,29.8457,29.8527,29.8386,29.8527,221400.0
2014-06-27 15:45:00,42.21,42.21,42.11,42.15,822100.0,29.8527,29.8527,29.782,29.8103,822100.0
2014-06-27 15:50:00,42.15,42.17,42.14,42.17,359300.0,29.8103,29.8244,29.8032,29.8244,359300.0
2014-06-27 15:55:00,42.16,42.19,42.15,42.19,628000.0,29.8174,29.8386,29.8103,29.8386,628000.0
2014-06-30 09:30:00,41.98,42.06,41.82,41.89,682200.0,29.6901,29.7466,29.5769,29.6264,682200.0
2014-06-30 09:35:00,41.88,42.1,41.85,42.01,325200.0,29.6193,29.7749,29.5981,29.7113,325200.0
2014-06-30 09:40:00,42.01,42.1,41.98,42.1,147500.0,29.7113,29.7749,29.6901,29.7749,147500.0
2014-06-30 09:45:00,42.1,42.21,42.09,42.15,197600.0,29.7749,29.8527,29.7679,29.8103,197600.0
2014-06-30 09:50:00,42.14,42.2,42.13,42.17,139400.0,29.8032,29.8457,29.7962,29.8244,139400.0
2014-06-30 09:55:00,42.17,42.24,42.16,42.23,145300.0,29.8244,29.8739,29.8174,29.8669,145300.0
2014-06-30 10:00:00,42.23,42.29,42.23,42.27,170800.0,29.8669,29.9093,29.8669,29.8952,170800.0
2014-06-30 10:05:00,42.28,42.33,42.27,42.33,208100.0,29.9022,29.9376,29.8952,29.9376,208100.0
2014-06-30 10:10:00,42.34,42.39,42.3,42.37,271700.0,29.9447,29.98,29.9164,29.9659,271700.0
2014-06-30 10:15:00,42.38,42.39,42.33,42.38,181100.0,29.973,29.98,29.9376,29.973,181100.0
2014-06-30 10:20:00,42.38,42.42,42.37,42.41,179900.0,29.973,30.0013,29.9659,29.9942,179900.0
2014-06-30 10:25:00,42.41,42.45,42.4,42.43,207200.0,29.9942,30.0225,29.9871,30.0083,207200.0
2014-06-30 10:30:00,42.44,42.48,42.42,42.45,268000.0,30.0154,30.0437,30.0013,30.0225,268000.0
2014-06-30 10:35:00,42.44,42.46,42.42,42.46,100800.0,30.0154,30.0295,30.0013,30.0295,100800.0
2014-06-30 10:40:00,42.46,42.46,42.44,42.45,140400.0,30.0295,30.0295,30.0154,30.0225,140400.0
2014-06-30 10:45:00,42.45,42.48,42.44,42.47,140500.0,30.0225,30.0437,30.0154,30.0366,140500.0
2014-06-30 10:50:00,42.48,42.48,42.45,42.47,200400.0,30.0437,30.0437,30.0225,30.0366,200400.0
2014-06-30 10:55:00,42.46,42.47,42.37,42.4,223400.0,30.0295,30.0366,29.9659,29.9871,223400.0
2014-06-30 11:00:00,42.4,42.42,42.36,42.4,152700.0,29.9871,30.0013,29.9588,29.9871,152700.0
2014-06-30 11:05:00,42.41,42.41,42.34,42.34,135200.0,29.9942,29.9942,29.9447,29.9447,135200.0
2014-06-30 11:10:00,42.35,42.38,42.32,42.38,72200.0,29.9517,29.973,29.9305,29.973,72200.0
2014-06-30 11:15:00,42.38,42.39,42.36,42.37,67600.0,29.973,29.98,29.9588,29.9659,67600.0
2014-06-30 11:20:00,42.38,42.41,42.37,42.4,77700.0,29.973,29.9942,29.9659,29.9871,77700.0
2014-06-30 11:25:00,42.41,42.43,42.37,42.38,99300.0,29.9942,30.0083,29.9659,29.973,99300.0
2014-06-30 11:30:00,42.39,42.4,42.34,42.34,65600.0,29.98,29.9871,29.9447,29.9447,65600.0
2014-06-30 11:35:00,42.35,42.38,42.34,42.38,93300.0,29.9517,29.973,29.9447,29.973,93300.0
2014-06-30 11:40:00,42.38,42.42,42.37,42.41,114100.0,29.973,30.0013,29.9659,29.9942,114100.0
2014-06-30 11:45:00,42.42,42.42,42.36,42.38,114500.0,30.0013,30.0013,29.9588,29.973,114500.0
2014-06-30 11:50:00,42.39,42.42,42.38,42.41,110900.0,29.98,30.0013,29.973,29.9942,110900.0
2014-06-30 11:55:00,42.4,42.41,42.37,42.4,73100.0,29.9871,29.9942,29.9659,29.9871,73100.0
2014-06-30 12:00:00,42.39,42.41,42.37,42.41,67900.0,29.98,29.9942,29.9659,29.9942,67900.0
2014-06-30 12:05:00,42.41,42.41,42.35,42.38,81000.0,29.9942,29.9942,29.9517,29.973,81000.0
2014-06-30 12:10:00,42.38,42.4,42.36,42.4,64500.0,29.973,29.9871,29.9588,29.9871,64500.0
2014-06-30 12:15:00,42.41,42.46,42.4,42.46,133600.0,29.9942,30.0295,29.9871,30.0295,133600.0
2014-06-30 12:20:00,42.45,42.46,42.41,42.42,77400.0,30.0225,30.0295,29.9942,30.0013,77400.0
2014-06-30 12:25:00,42.43,42.45,42.41,42.42,85400.0,30.0083,30.0225,29.9942,30.0013,85400.0
2014-06-30 12:30:00,42.41,42.42,42.4,42.42,46600.0,29.9942,30.0013,29.9871,30.0013,46600.0
2014-06-30 12:35:00,42.42,42.48,42.42,42.47,176800.0,30.0013,30.0437,30.0013,30.0366,176800.0
2014-06-30 12:40:00,42.47,42.47,42.44,42.46,164900.0,30.0366,30.0366,30.0154,30.0295,164900.0
2014-06-30 12:45:00,42.46,42.49,42.45,42.47,107700.0,30.0295,30.0508,30.0225,30.0366,107700.0
2014-06-30 12:50:00,42.48,42.48,42.45,42.45,80500.0,30.0437,30.0437,30.0225,30.0225,80500.0
2014-06-30 12:55:00,42.45,42.46,42.42,42.43,35300.0,30.0225,30.0295,30.0013,30.0083,35300.0
2014-06-30 13:00:00,42.42,42.43,42.41,42.41,35900.0,30.0013,30.0083,29.9942,29.9942,35900.0
2014-06-30 13:05:00,42.4,42.42,42.39,42.39,67900.0,29.9871,30.0013,29.98,29.98,67900.0
2014-06-30 13:10:00,42.4,42.45,42.4,42.45,57700.0,29.9871,30.0225,29.9871,30.0225,57700.0
2014-06-30 13:15:00,42.45,42.46,42.4,42.4,77300.0,30.0225,30.0295,29.9871,29.9871,77300.0
2014-06-30 13:20:00,42.41,42.41,42.39,42.41,52200.0,29.9942,29.9942,29.98,29.9942,52200.0
2014-06-30 13:25:00,42.41,42.41,42.39,42.4,87000.0,29.9942,29.9942,29.98,29.9871,87000.0
2014-06-30 13:30:00,42.4,42.41,42.39,42.4,32100.0,29.9871,29.9942,29.98,29.9871,32100.0
2014-06-30 13:35:00,42.39,42.4,42.39,42.4,33100.0,29.98,29.9871,29.98,29.9871,33100.0
2014-06-30 13:40:00,42.4,42.4,42.39,42.4,32700.0,29.9871,29.9871,29.98,29.9871,32700.0
2014-06-30 13:45:00,42.4,42.41,42.39,42.4,46700.0,29.9871,29.9942,29.98,29.9871,46700.0
2014-06-30 13:50:00,42.41,42.41,42.39,42.39,70400.0,29.9942,29.9942,29.98,29.98,70400.0
2014-06-30 13:55:00,42.39,42.4,42.38,42.39,146500.0,29.98,29.9871,29.973,29.98,146500.0
2014-06-30 14:00:00,42.38,42.4,42.38,42.4,48100.0,29.973,29.9871,29.973,29.9871,48100.0
2014-06-30 14:05:00,42.4,42.42,42.39,42.4,84800.0,29.9871,30.0013,29.98,29.9871,84800.0
2014-06-30 14:10:00,42.4,42.4,42.38,42.39,49200.0,29.9871,29.9871,29.973,29.98,49200.0
2014-06-30 14:15:00,42.38,42.4,42.38,42.38,67300.0,29.973,29.9871,29.973,29.973,67300.0
2014-06-30 14:20:00,42.38,42.39,42.36,42.37,82600.0,29.973,29.98,29.9588,29.9659,82600.0
2014-06-30 14:25:00,42.37,42.39,42.36,42.38,42000.0,29.9659,29.98,29.9588,29.973,42000.0
2014-06-30 14:30:00,42.39,42.39,42.36,42.36,49800.0,29.98,29.98,29.9588,29.9588,49800.0
2014-06-30 14:35:00,42.36,42.37,42.35,42.36,65400.0,29.9588,29.9659,29.9517,29.9588,65400.0
2014-06-30 14:40:00,42.36,42.36,42.32,42.34,77100.0,29.9588,29.9588,29.9305,29.9447,77100.0
2014-06-30 14:45:00,42.34,42.35,42.34,42.34,30400.0,29.9447,29.9517,29.9447,29.9447,30400.0
2014-06-30 14:50:00,42.35,42.38,42.34,42.38,100900.0,29.9517,29.973,29.9447,29.973,100900.0
2014-06-30 14:55:00,42.38,42.39,42.35,42.35,85900.0,29.973,29.98,29.9517,29.9517,85900.0
2014-06-30 15:00:00,42.35,42.37,42.35,42.37,41300.0,29.9517,29.9659,29.9517,29.9659,41300.0
2014-06-30 15:05:00,42.37,42.38,42.36,42.38,54600.0,29.9659,29.973,29.9588,29.973,54600.0
2014-06-30 15:10:00,42.38,42.4,42.37,42.4,111000.0,29.973,29.9871,29.9659,29.9871,111000.0
2014-06-30 15:15:00,42.4,42.4,42.39,42.4,103300.0,29.9871,29.9871,29.98,29.9871,103300.0
2014-06-30 15:20:00,42.39,42.4,42.36,42.37,131300.0,29.98,29.9871,29.9588,29.9659,131300.0
2014-06-30 15:25:00,42.36,42.38,42.34,42.38,171600.0,29.9588,29.973,29.9447,29.973,171600.0
2014-06-30 15:30:00,42.37,42.38,42.33,42.35,199900.0,29.9659,29.973,29.9376,29.9517,199900.0
2014-06-30 15:35:00,42.35,42.36,42.34,42.36,107700.0,29.9517,29.9588,29.9447,29.9588,107700.0
2014-06-30 15:40:00,42.36,42.37,42.32,42.34,252400.0,29.9588,29.9659,29.9305,29.9447,252400.0
2014-06-30 15:45:00,42.34,42.35,42.31,42.34,356100.0,29.9447,29.9517,29.9235,29.9447,356100.0
2014-06-30 15:50:00,42.33,42.34,42.31,42.33,271800.0,29.9376,29.9447,29.9235,29.9376,271800.0
2014-06-30 15:55:00,42.33,42.34,42.31,42.33,1042300.0,29.9376,29.9447,29.9235,29.9376,1042300.0
2014-07-01 09:30:00,42.39,42.45,42.19,42.22,565600.0,29.98,30.0225,29.8386,29.8598,565600.0
2014-07-01 09:35:00,42.21,42.35,42.2,42.31,203200.0,29.8527,29.9517,29.8457,29.9235,203200.0
2014-07-01 09:40:00,42.3,42.3,42.2,42.23,147800.0,29.9164,29.9164,29.8457,29.8669,147800.0
2014-07-01 09:45:00,42.23,42.3,42.22,42.24,175100.0,29.8669,29.9164,29.8598,29.8739,175100.0
2014-07-01 09:50:00,42.23,42.27,42.2,42.2,272300.0,29.8669,29.8952,29.8457,29.8457,272300.0
2014-07-01 09:55:00,42.21,42.27,42.2,42.26,231100.0,29.8527,29.8952,29.8457,29.8881,231100.0
2014-07-01 10:00:00,42.25,42.28,42.2,42.23,193700.0,29.881,29.9022,29.8457,29.8669,193700.0
2014-07-01 10:05:00,42.23,42.3,42.22,42.27,183100.0,29.8669,29.9164,29.8598,29.8952,183100.0
2014-07-01 10:10:00,42.27,42.3,42.23,42.23,244100.0,29.8952,29.9164,29.8669,29.8669,244100.0
2014-07-01 10:15:00,42.24,42.25,42.22,42.24,254400.0,29.8739,29.881,29.8598,29.8739,254400.0
2014-07-01 10:20:00,42.24,42.25,42.2,42.21,157400.0,29.8739,29.881,29.8457,29.8527,157400.0
2014-07-01 10:25:00,42.21,42.24,42.15,42.18,166800.0,29.8527,29.8739,29.8103,29.8315,166800.0
2014-07-01 10:30:00,42.18,42.23,42.17,42.23,69100.0,29.8315,29.8669,29.8244,29.8669,69100.0
2014-07-01 10:35:00,42.23,42.25,42.2,42.25,124900.0,29.8669,29.881,29.8457,29.881,124900.0
2014-07-01 10:40:00,42.24,42.25,42.22,42.23,95800.0,29.8739,29.881,29.8598,29.8669,95800.0
2014-07-01 10:45:00,42.23,42.25,42.22,42.23,153900.0,29.8669,29.881,29.8598,29.8669,153900.0
2014-07-01 10:50:00,42.23,42.26,42.23,42.25,94200.0,29.8669,29.8881,29.8669,29.881,94200.0
2014-07-01 10:55:00,42.25,42.27,42.23,42.25,388200.0,29.881,29.8952,29.8669,29.881,388200.0
2014-07-01 11:00:00,42.25,42.3,42.24,42.28,108200.0,29.881,29.9164,29.8739,29.9022,108200.0
2014-07-01 11:05:00,42.29,42.33,42.28,42.33,125800.0,29.9093,29.9376,29.9022,29.9376,125800.0
2014-07-01 11:10:00,42.33,42.34,42.32,42.34,81800.0,29.9376,29.9447,29.9305,29.9447,81800.0
2014-07-01 11:15:00,42.34,42.36,42.33,42.34,82700.0,29.9447,29.9588,29.9376,29.9447,82700.0
2014-07-01 11:20:00,42.34,42.34,42.33,42.33,52100.0,29.9447,29.9447,29.9376,29.9376,52100.0
2014-07-01 11:25:00,42.34,42.34,42.28,42.28,103000.0,29.9447,29.9447,29.9022,29.9022,103000.0
2014-07-01 11:30:00,42.28,42.31,42.26,42.3,102700.0,29.9022,29.9235,29.8881,29.9164,102700.0
2014-07-01 11:35:00,42.31,42.35,42.3,42.34,112500.0,29.9235,29.9517,29.9164,29.9447,112500.0
2014-07-01 11:40:00,42.34,42.34,42.32,42.33,46900.0,29.9447,29.9447,29.9305,29.9376,46900.0
2014-07-01 11:45:00,42.33,42.35,42.3,42.31,150800.0,29.9376,29.9517,29.9164,29.9235,150800.0
2014-07-01 11:50:00,42.32,42.32,42.29,42.3,36300.0,29.9305,29.9305,29.9093,29.9164,36300.0
2014-07-01 11:55:00,42.3,42.31,42.29,42.3,44500.0,29.9164,29.9235,29.9093,29.9164,44500.0
2014-07-01 12:00:00,42.29,42.3,42.27,42.27,92200.0,29.9093,29.9164,29.8952,29.8952,92200.0
2014-07-01 12:05:00,42.28,42.31,42.27,42.3,53400.0,29.9022,29.9235,29.8952,29.9164,53400.0
2014-07-01 12:10:00,42.31,42.32,42.29,42.32,135200.0,29.9235,29.9305,29.9093,29.9305,135200.0
2014-07-01 12:15:00,42.31,42.32,42.31,42.31,28400.0,29.9235,29.9305,29.9235,29.9235,28400.0
2014-07-01 12:20:00,42.32,42.33,42.31,42.33,47800.0,29.9305,29.9376,29.9235,29.9376,47800.0
2014-07-01 12:25:00,42.33,42.34,42.3,42.3,74600.0,29.9376,29.9447,29.9164,29.9164,74600.0
2014-07-01 12:30:00,42.3,42.36,42.3,42.36,117600.0,29.9164,29.9588,29.9164,29.9588,117600.0
2014-07-01 12:35:00,42.36,42.39,42.35,42.36,210700.0,29.9588,29.98,29.9517,29.9588,210700.0
2014-07-01 12:40:00,42.37,42.38,42.35,42.35,45500.0,29.9659,29.973,29.9517,29.9517,45500.0
2014-07-01 12:45:00,42.35,42.36,42.35,42.36,30800.0,29.9517,29.9588,29.9517,29.9588,30800.0
2014-07-01 12:50:00,42.36,42.39,42.35,42.36,75500.0,29.9588,29.98,29.9517,29.9588,75500.0
2014-07-01 12:55:00,42.36,42.38,42.35,42.37,41800.0,29.9588,29.973,29.9517,29.9659,41800.0
2014-07-01 13:00:00,42.38,42.38,42.35,42.38,321000.0,29.973,29.973,29.9517,29.973,321000.0
2014-07-01 13:05:00,42.38,42.39,42.36,42.36,65800.0,29.973,29.98,29.9588,29.9588,65800.0
2014-07-01 13:10:00,42.36,42.37,42.34,42.35,78600.0,29.9588,29.9659,29.9447,29.9517,78600.0
2014-07-01 13:15:00,42.36,42.36,42.33,42.34,67300.0,29.9588,29.9588,29.9376,29.9447,67300.0
2014-07-01 13:20:00,42.35,42.36,42.33,42.33,64300.0,29.9517,29.9588,29.9376,29.9376,64300.0
2014-07-01 13:25:00,42.33,42.35,42.33,42.34,19800.0,29.9376,29.9517,29.9376,29.9447,19800.0
2014-07-01 13:30:00,42.35,42.36,42.34,42.35,88300.0,29.9517,29.9588,29.9447,29.9517,88300.0
2014-07-01 13:35:00,42.36,42.37,42.35,42.36,100600.0,29.9588,29.9659,29.9517,29.9588,100600.0
2014-07-01 13:40:00,42.36,42.38,42.35,42.38,50300.0,29.9588,29.973,29.9517,29.973,50300.0
2014-07-01 13:45:00,42.38,42.38,42.37,42.38,21600.0,29.973,29.973,29.9659,29.973,21600.0
2014-07-01 13:50:00,42.37,42.39,42.37,42.39,74300.0,29.9659,29.98,29.9659,29.98,74300.0
2014-07-01 13:55:00,42.39,42.39,42.36,42.36,97200.0,29.98,29.98,29.9588,29.9588,97200.0
2014-07-01 14:00:00,42.36,42.37,42.33,42.34,117000.0,29.9588,29.9659,29.9376,29.9447,117000.0
2014-07-01 14:05:00,42.33,42.37,42.33,42.36,53200.0,29.9376,29.9659,29.9376,29.9588,53200.0
2014-07-01 14:10:00,42.37,42.38,42.36,42.36,44300.0,29.9659,29.973,29.9588,29.9588,44300.0
2014-07-01 14:15:00,42.36,42.37,42.34,42.34,30300.0,29.9588,29.9659,29.9447,29.9447,30300.0
2014-07-01 14:20:00,42.34,42.35,42.34,42.34,25900.0,29.9447,29.9517,29.9447,29.9447,25900.0
2014-07-01 14:25:00,42.34,42.34,42.29,42.31,114500.0,29.9447,29.9447,29.9093,29.9235,114500.0
2014-07-01 14:30:00,42.31,42.34,42.31,42.33,54200.0,29.9235,29.9447,29.9235,29.9376,54200.0
2014-07-01 14:35:00,42.34,42.36,42.33,42.36,51100.0,29.9447,29.9588,29.9376,29.9588,51100.0
2014-07-01 14:40:00,42.36,42.36,42.32,42.33,67700.0,29.9588,29.9588,29.9305,29.9376,67700.0
2014-07-01 14:45:00,42.34,42.34,42.33,42.33,28000.0,29.9447,29.9447,29.9376,29.9376,28000.0
2014-07-01 14:50:00,42.33,42.35,42.32,42.32,123600.0,29.9376,29.9517,29.9305,29.9305,123600.0
2014-07-01 14:55:00,42.32,42.34,42.32,42.33,58800.0,29.9305,29.9447,29.9305,29.9376,58800.0
2014-07-01 15:00:00,42.33,42.33,42.31,42.32,98800.0,29.9376,29.9376,29.9235,29.9305,98800.0
2014-07-01 15:05:00,42.33,42.34,42.32,42.33,112500.0,29.9376,29.9447,29.9305,29.9376,112500.0
2014-07-01 15:10:00,42.33,42.34,42.33,42.34,72500.0,29.9376,29.9447,29.9376,29.9447,72500.0
2014-07-01 15:15:00,42.34,42.38,42.33,42.37,151300.0,29.9447,29.973,29.9376,29.9659,151300.0
2014-07-01 15:20:00,42.38,42.38,42.37,42.38,87000.0,29.973,29.973,29.9659,29.973,87000.0
2014-07-01 15:25:00,42.37,42.38,42.37,42.38,106700.0,29.9659,29.973,29.9659,29.973,106700.0
2014-07-01 15:30:00,42.37,42.38,42.33,42.34,292600.0,29.9659,29.973,29.9376,29.9447,292600.0
2014-07-01 15:35:00,42.34,42.34,42.31,42.32,119400.0,29.9447,29.9447,29.9235,29.9305,119400.0
2014-07-01 15:40:00,42.33,42.34,42.3,42.33,142100.0,29.9376,29.9447,29.9164,29.9376,142100.0
2014-07-01 15:45:00,42.34,42.35,42.32,42.33,184000.0,29.9447,29.9517,29.9305,29.9376,184000.0
2014-07-01 15:50:00,42.32,42.34,42.3,42.33,412300.0,29.9305,29.9447,29.9164,29.9376,412300.0
2014-07-01 15:55:00,42.33,42.34,42.28,42.28,549100.0,29.9376,29.9447,29.9022,29.9022,549100.0
2014-07-02 09:30:00,42.31,42.41,42.25,42.41,310400.0,29.9235,29.9942,29.881,29.9942,310400.0
2014-07-02 09:35:00,42.41,42.41,42.3,42.3,184100.0,29.9942,29.9942,29.9164,29.9164,184100.0
2014-07-02 09:40:00,42.3,42.4,42.3,42.38,125900.0,29.9164,29.9871,29.9164,29.973,125900.0
2014-07-02 09:45:00,42.37,42.38,42.27,42.27,90300.0,29.9659,29.973,29.8952,29.8952,90300.0
2014-07-02 09:50:00,42.27,42.28,42.2,42.23,165300.0,29.8952,29.9022,29.8457,29.8669,165300.0
2014-07-02 09:55:00,42.23,42.24,42.19,42.2,92200.0,29.8669,29.8739,29.8386,29.8457,92200.0
2014-07-02 10:00:00,42.19,42.3,42.15,42.27,424700.0,29.8386,29.9164,29.8103,29.8952,424700.0
2014-07-02 10:05:00,42.26,42.27,42.22,42.23,76500.0,29.8881,29.8952,29.8598,29.8669,76500.0
2014-07-02 10:10:00,42.24,42.29,42.23,42.25,79700.0,29.8739,29.9093,29.8669,29.881,79700.0
2014-07-02 10:15:00,42.25,42.26,42.24,42.25,69900.0,29.881,29.8881,29.8739,29.881,69900.0
2014-07-02 10:20:00,42.25,42.25,42.22,42.23,78500.0,29.881,29.881,29.8598,29.8669,78500.0
2014-07-02 10:25:00,42.22,42.25,42.2,42.25,53900.0,29.8598,29.881,29.8457,29.881,53900.0
2014-07-02 10:30:00,42.25,42.29,42.24,42.28,76500.0,29.881,29.9093,29.8739,29.9022,76500.0
2014-07-02 10:35:00,42.29,42.3,42.27,42.28,50000.0,29.9093,29.9164,29.8952,29.9022,50000.0
2014-07-02 10:40:00,42.28,42.28,42.26,42.27,40300.0,29.9022,29.9022,29.8881,29.8952,40300.0
2014-07-02 10:45:00,42.27,42.27,42.22,42.22,81000.0,29.8952,29.8952,29.8598,29.8598,81000.0
2014-07-02 10:50:00,42.23,42.24,42.2,42.24,131000.0,29.8669,29.8739,29.8457,29.8739,131000.0
2014-07-02 10:55:00,42.24,42.27,42.23,42.26,70900.0,29.8739,29.8952,29.8669,29.8881,70900.0
2014-07-02 11:00:00,42.26,42.3,42.25,42.29,62400.0,29.8881,29.9164,29.881,29.9093,62400.0
2014-07-02 11:05:00,42.29,42.29,42.23,42.25,108700.0,29.9093,29.9093,29.8669,29.881,108700.0
2014-07-02 11:10:00,42.25,42.27,42.24,42.24,71800.0,29.881,29.8952,29.8739,29.8739,71800.0
2014-07-02 11:15:00,42.25,42.29,42.24,42.27,71500.0,29.881,29.9093,29.8739,29.8952,71500.0
2014-07-02 11:20:00,42.27,42.28,42.24,42.27,73700.0,29.8952,29.9022,29.8739,29.8952,73700.0
2014-07-02 11:25:00,42.27,42.27,42.26,42.27,44300.0,29.8952,29.8952,29.8881,29.8952,44300.0
2014-07-02 11:30:00,42.27,42.29,42.26,42.27,54400.0,29.8952,29.9093,29.8881,29.8952,54400.0
2014-07-02 11:35:00,42.26,42.27,42.25,42.26,34400.0,29.8881,29.8952,29.881,29.8881,34400.0
2014-07-02 11:40:00,42.26,42.26,42.22,42.24,49500.0,29.8881,29.8881,29.8598,29.8739,49500.0
2014-07-02 11:45:00,42.23,42.24,42.23,42.24,24900.0,29.8669,29.8739,29.8669,29.8739,24900.0
2014-07-02 11:50:00,42.24,42.25,42.23,42.24,50100.0,29.8739,29.881,29.8669,29.8739,50100.0
2014-07-02 11:55:00,42.23,42.26,42.23,42.24,32000.0,29.8669,29.8881,29.8669,29.8739,32000.0
2014-07-02 12:00:00,42.24,42.25,42.22,42.23,42300.0,29.8739,29.881,29.8598,29.8669,42300.0
2014-07-02 12:05:00,42.23,42.24,42.21,42.22,50000.0,29.8669,29.8739,29.8527,29.8598,50000.0
2014-07-02 12:10:00,42.22,42.23,42.21,42.23,52100.0,29.8598,29.8669,29.8527,29.8669,52100.0
2014-07-02 12:15:00,42.22,42.23,42.21,42.22,41500.0,29.8598,29.8669,29.8527,29.8598,41500.0
2014-07-02 12:20:00,42.22,42.23,42.2,42.22,39600.0,29.8598,29.8669,29.8457,29.8598,39600.0
2014-07-02 12:25:00,42.23,42.23,42.21,42.23,31400.0,29.8669,29.8669,29.8527,29.8669,31400.0
2014-07-02 12:30:00,42.23,42.23,42.21,42.22,34100.0,29.8669,29.8669,29.8527,29.8598,34100.0
2014-07-02 12:35:00,42.23,42.23,42.21,42.21,25400.0,29.8669,29.8669,29.8527,29.8527,25400.0
2014-07-02 12:40:00,42.22,42.23,42.21,42.22,71500.0,29.8598,29.8669,29.8527,29.8598,71500.0
2014-07-02 12:45:00,42.22,42.25,42.22,42.25,64100.0,29.8598,29.881,29.8598,29.881,64100.0
2014-07-02 12:50:00,42.25,42.25,42.23,42.23,20800.0,29.881,29.881,29.8669,29.8669,20800.0
2014-07-02 12:55:00,42.24,42.25,42.23,42.24,54100.0,29.8739,29.881,29.8669,29.8739,54100.0
2014-07-02 13:00:00,42.24,42.25,42.23,42.25,42700.0,29.8739,29.881,29.8669,29.881,42700.0
2014-07-02 13:05:00,42.25,42.26,42.24,42.25,61300.0,29.881,29.8881,29.8739,29.881,61300.0
2014-07-02 13:10:00,42.24,42.25,42.24,42.25,9500.0,29.8739,29.881,29.8739,29.881,9500.0
2014-07-02 13:15:00,42.24,42.25,42.24,42.25,32700.0,29.8739,29.881,29.8739,29.881,32700.0
2014-07-02 13:20:00,42.24,42.25,42.23,42.23,36200.0,29.8739,29.881,29.8669,29.8669,36200.0
2014-07-02 13:25:00,42.24,42.25,42.23,42.23,15700.0,29.8739,29.881,29.8669,29.8669,15700.0
2014-07-02 13:30:00,42.23,42.24,42.23,42.23,21200.0,29.8669,29.8739,29.8669,29.8669,21200.0
2014-07-02 13:35:00,42.23,42.24,42.21,42.22,50000.0,29.8669,29.8739,29.8527,29.8598,50000.0
2014-07-02 13:40:00,42.21,42.23,42.21,42.21,31100.0,29.8527,29.8669,29.8527,29.8527,31100.0
2014-07-02 13:45:00,42.21,42.22,42.21,42.22,11600.0,29.8527,29.8598,29.8527,29.8598,11600.0
2014-07-02 13:50:00,42.21,42.22,42.2,42.21,67600.0,29.8527,29.8598,29.8457,29.8527,67600.0
2014-07-02 13:55:00,42.22,42.26,42.22,42.25,57700.0,29.8598,29.8881,29.8598,29.881,57700.0
2014-07-02 14:00:00,42.26,42.28,42.25,42.28,30700.0,29.8881,29.9022,29.881,29.9022,30700.0
2014-07-02 14:05:00,42.28,42.28,42.25,42.26,56700.0,29.9022,29.9022,29.881,29.8881,56700.0
2014-07-02 14:10:00,42.26,42.29,42.25,42.29,33800.0,29.8881,29.9093,29.881,29.9093,33800.0
2014-07-02 14:15:00,42.29,42.29,42.27,42.29,101900.0,29.9093,29.9093,29.8952,29.9093,101900.0
2014-07-02 14:20:00,42.29,42.29,42.28,42.29,29100.0,29.9093,29.9093,29.9022,29.9093,29100.0
2014-07-02 14:25:00,42.29,42.3,42.28,42.3,57000.0,29.9093,29.9164,29.9022,29.9164,57000.0
2014-07-02 14:30:00,42.3,42.3,42.28,42.29,44200.0,29.9164,29.9164,29.9022,29.9093,44200.0
2014-07-02 14:35:00,42.28,42.29,42.26,42.28,108500.0,29.9022,29.9093,29.8881,29.9022,108500.0
2014-07-02 14:40:00,42.27,42.28,42.25,42.27,58800.0,29.8952,29.9022,29.881,29.8952,58800.0
2014-07-02 14:45:00,42.27,42.28,42.26,42.27,46700.0,29.8952,29.9022,29.8881,29.8952,46700.0
2014-07-02 14:50:00,42.27,42.3,42.26,42.3,113300.0,29.8952,29.9164,29.8881,29.9164,113300.0
2014-07-02 14:55:00,42.3,42.3,42.28,42.28,64400.0,29.9164,29.9164,29.9022,29.9022,64400.0
2014-07-02 15:00:00,42.29,42.3,42.27,42.27,38500.0,29.9093,29.9164,29.8952,29.8952,38500.0
2014-07-02 15:05:00,42.27,42.28,42.24,42.24,97300.0,29.8952,29.9022,29.8739,29.8739,97300.0
2014-07-02 15:10:00,42.24,42.26,42.24,42.26,53900.0,29.8739,29.8881,29.8739,29.8881,53900.0
2014-07-02 15:15:00,42.26,42.28,42.25,42.26,47700.0,29.8881,29.9022,29.881,29.8881,47700.0
2014-07-02 15:20:00,42.26,42.28,42.25,42.26,46600.0,29.8881,29.9022,29.881,29.8881,46600.0
2014-07-02 15:25:00,42.26,42.28,42.25,42.25,70600.0,29.8881,29.9022,29.881,29.881,70600.0
2014-07-02 15:30:00,42.25,42.27,42.24,42.27,80100.0,29.881,29.8952,29.8739,29.8952,80100.0
2014-07-02 15:35:00,42.27,42.28,42.26,42.28,67200.0,29.8952,29.9022,29.8881,29.9022,67200.0
2014-07-02 15:40:00,42.27,42.28,42.25,42.25,101600.0,29.8952,29.9022,29.881,29.881,101600.0
2014-07-02 15:45:00,42.26,42.27,42.25,42.26,98900.0,29.8881,29.8952,29.881,29.8881,98900.0
2014-07-02 15:50:00,42.26,42.27,42.24,42.25,147900.0,29.8881,29.8952,29.8739,29.881,147900.0
2014-07-02 15:55:00,42.25,42.28,42.25,42.27,301400.0,29.881,29.9022,29.881,29.8952,301400.0
2014-07-03 09:30:00,42.26,42.32,42.21,42.25,319100.0,29.8881,29.9305,29.8527,29.881,319100.0
2014-07-03 09:35:00,42.25,42.27,42.11,42.22,205000.0,29.881,29.8952,29.782,29.8598,205000.0
2014-07-03 09:40:00,42.22,42.23,42.1,42.11,200300.0,29.8598,29.8669,29.7749,29.782,200300.0
2014-07-03 09:45:00,42.12,42.21,42.08,42.21,178200.0,29.7891,29.8527,29.7608,29.8527,178200.0
2014-07-03 09:50:00,42.2,42.24,42.16,42.17,118900.0,29.8457,29.8739,29.8174,29.8244,118900.0
2014-07-03 09:55:00,42.18,42.2,42.13,42.16,96700.0,29.8315,29.8457,29.7962,29.8174,96700.0
2014-07-03 10:00:00,42.16,42.19,42.16,42.17,107400.0,29.8174,29.8386,29.8174,29.8244,107400.0
2014-07-03 10:05:00,42.17,42.18,42.14,42.14,78900.0,29.8244,29.8315,29.8032,29.8032,78900.0
2014-07-03 10:10:00,42.15,42.18,42.14,42.16,84300.0,29.8103,29.8315,29.8032,29.8174,84300.0
2014-07-03 10:15:00,42.16,42.19,42.15,42.17,105400.0,29.8174,29.8386,29.8103,29.8244,105400.0
2014-07-03 10:20:00,42.17,42.18,42.1,42.11,197600.0,29.8244,29.8315,29.7749,29.782,197600.0
2014-07-03 10:25:00,42.11,42.12,42.09,42.1,77200.0,29.782,29.7891,29.7679,29.7749,77200.0
2014-07-03 10:30:00,42.1,42.11,42.08,42.09,94300.0,29.7749,29.782,29.7608,29.7679,94300.0
2014-07-03 10:35:00,42.09,42.09,42.05,42.05,189400.0,29.7679,29.7679,29.7396,29.7396,189400.0
2014-07-03 10:40:00,42.05,42.05,42.01,42.02,154000.0,29.7396,29.7396,29.7113,29.7184,154000.0
2014-07-03 10:45:00,42.01,42.03,42.01,42.02,106900.0,29.7113,29.7254,29.7113,29.7184,106900.0
2014-07-03 10:50:00,42.02,42.1,42.01,42.1,184600.0,29.7184,29.7749,29.7113,29.7749,184600.0
2014-07-03 10:55:00,42.1,42.13,42.08,42.11,128100.0,29.7749,29.7962,29.7608,29.782,128100.0
2014-07-03 11:00:00,42.11,42.13,42.11,42.12,49700.0,29.782,29.7962,29.782,29.7891,49700.0
2014-07-03 11:05:00,42.12,42.13,42.11,42.12,57600.0,29.7891,29.7962,29.782,29.7891,57600.0
2014-07-03 11:10:00,42.12,42.14,42.11,42.13,59400.0,29.7891,29.8032,29.782,29.7962,59400.0
2014-07-03 11:15:00,42.13,42.15,42.11,42.11,103100.0,29.7962,29.8103,29.782,29.782,103100.0
2014-07-03 11:20:00,42.11,42.13,42.11,42.13,106700.0,29.782,29.7962,29.782,29.7962,106700.0
2014-07-03 11:25:00,42.13,42.14,42.11,42.12,89200.0,29.7962,29.8032,29.782,29.7891,89200.0
2014-07-03 11:30:00,42.13,42.18,42.13,42.17,69700.0,29.7962,29.8315,29.7962,29.8244,69700.0
2014-07-03 11:35:00,42.17,42.18,42.17,42.18,21400.0,29.8244,29.8315,29.8244,29.8315,21400.0
2014-07-03 11:40:00,42.18,42.18,42.16,42.17,91100.0,29.8315,29.8315,29.8174,29.8244,91100.0
2014-07-03 11:45:00,42.16,42.17,42.16,42.16,24700.0,29.8174,29.8244,29.8174,29.8174,24700.0
2014-07-03 11:50:00,42.16,42.17,42.16,42.16,32300.0,29.8174,29.8244,29.8174,29.8174,32300.0
2014-07-03 11:55:00,42.16,42.17,42.16,42.16,28200.0,29.8174,29.8244,29.8174,29.8174,28200.0
2014-07-03 12:00:00,42.16,42.2,42.16,42.19,139000.0,29.8174,29.8457,29.8174,29.8386,139000.0
2014-07-03 12:05:00,42.19,42.2,42.18,42.19,76300.0,29.8386,29.8457,29.8315,29.8386,76300.0
2014-07-03 12:10:00,42.19,42.19,42.16,42.19,110000.0,29.8386,29.8386,29.8174,29.8386,110000.0
2014-07-03 12:15:00,42.19,42.2,42.17,42.18,98700.0,29.8386,29.8457,29.8244,29.8315,98700.0
2014-07-03 12:20:00,42.17,42.19,42.16,42.19,60200.0,29.8244,29.8386,29.8174,29.8386,60200.0
2014-07-03 12:25:00,42.19,42.21,42.18,42.21,69600.0,29.8386,29.8527,29.8315,29.8527,69600.0
2014-07-03 12:30:00,42.21,42.21,42.17,42.17,99100.0,29.8527,29.8527,29.8244,29.8244,99100.0
2014-07-03 12:35:00,42.17,42.18,42.16,42.16,90200.0,29.8244,29.8315,29.8174,29.8174,90200.0
2014-07-03 12:40:00,42.16,42.17,42.15,42.15,118800.0,29.8174,29.8244,29.8103,29.8103,118800.0
2014-07-03 12:45:00,42.16,42.21,42.15,42.19,267700.0,29.8174,29.8527,29.8103,29.8386,267700.0
2014-07-03 12:50:00,42.19,42.19,42.16,42.16,148300.0,29.8386,29.8386,29.8174,29.8174,148300.0
2014-07-03 12:55:00,42.16,42.23,42.11,42.21,791300.0,29.8174,29.8669,29.782,29.8527,791300.0
2014-07-07 09:30:00,41.93,42.12,41.93,42.03,628800.0,29.6547,29.7891,29.6547,29.7254,628800.0
2014-07-07 09:35:00,42.04,42.2,42.04,42.16,272300.0,29.7325,29.8457,29.7325,29.8174,272300.0
2014-07-07 09:40:00,42.16,42.16,42.09,42.14,122300.0,29.8174,29.8174,29.7679,29.8032,122300.0
2014-07-07 09:45:00,42.14,42.16,42.12,42.15,93100.0,29.8032,29.8174,29.7891,29.8103,93100.0
2014-07-07 09:50:00,42.15,42.19,42.14,42.17,106400.0,29.8103,29.8386,29.8032,29.8244,106400.0
2014-07-07 09:55:00,42.18,42.18,42.11,42.15,150800.0,29.8315,29.8315,29.782,29.8103,150800.0
2014-07-07 10:00:00,42.14,42.14,42.11,42.12,91700.0,29.8032,29.8032,29.782,29.7891,91700.0
2014-07-07 10:05:00,42.11,42.13,42.11,42.12,65400.0,29.782,29.7962,29.782,29.7891,65400.0
2014-07-07 10:10:00,42.13,42.13,42.1,42.12,81400.0,29.7962,29.7962,29.7749,29.7891,81400.0
2014-07-07 10:15:00,42.12,42.15,42.11,42.14,121900.0,29.7891,29.8103,29.782,29.8032,121900.0
2014-07-07 10:20:00,42.14,42.15,42.12,42.12,59400.0,29.8032,29.8103,29.7891,29.7891,59400.0
2014-07-07 10:25:00,42.13,42.16,42.12,42.16,41700.0,29.7962,29.8174,29.7891,29.8174,41700.0
2014-07-07 10:30:00,42.16,42.18,42.15,42.18,47800.0,29.8174,29.8315,29.8103,29.8315,47800.0
2014-07-07 10:35:00,42.18,42.18,42.13,42.13,83100.0,29.8315,29.8315,29.7962,29.7962,83100.0
2014-07-07 10:40:00,42.14,42.14,42.12,42.14,55200.0,29.8032,29.8032,29.7891,29.8032,55200.0
2014-07-07 10:45:00,42.14,42.14,42.13,42.14,13400.0,29.8032,29.8032,29.7962,29.8032,13400.0
2014-07-07 10:50:00,42.14,42.14,42.12,42.13,42100.0,29.8032,29.8032,29.7891,29.7962,42100.0
2014-07-07 10:55:00,42.13,42.13,42.09,42.1,60600.0,29.7962,29.7962,29.7679,29.7749,60600.0
2014-07-07 11:00:00,42.11,42.11,42.09,42.1,32100.0,29.782,29.782,29.7679,29.7749,32100.0
2014-07-07 11:05:00,42.09,42.11,42.09,42.1,72700.0,29.7679,29.782,29.7679,29.7749,72700.0
2014-07-07 11:10:00,42.09,42.11,42.09,42.09,49200.0,29.7679,29.782,29.7679,29.7679,49200.0
2014-07-07 11:15:00,42.1,42.11,42.09,42.11,54400.0,29.7749,29.782,29.7679,29.782,54400.0
2014-07-07 11:20:00,42.1,42.12,42.1,42.12,53500.0,29.7749,29.7891,29.7749,29.7891,53500.0
2014-07-07 11:25:00,42.11,42.13,42.11,42.11,46500.0,29.782,29.7962,29.782,29.782,46500.0
2014-07-07 11:30:00,42.11,42.12,42.09,42.12,55100.0,29.782,29.7891,29.7679,29.7891,55100.0
2014-07-07 11:35:00,42.12,42.14,42.11,42.13,28300.0,29.7891,29.8032,29.782,29.7962,28300.0
2014-07-07 11:40:00,42.14,42.14,42.12,42.13,37300.0,29.8032,29.8032,29.7891,29.7962,37300.0
2014-07-07 11:45:00,42.13,42.13,42.12,42.12,14300.0,29.7962,29.7962,29.7891,29.7891,14300.0
2014-07-07 11:50:00,42.13,42.14,42.12,42.14,27000.0,29.7962,29.8032,29.7891,29.8032,27000.0
2014-07-07 11:55:00,42.13,42.15,42.13,42.14,22900.0,29.7962,29.8103,29.7962,29.8032,22900.0
2014-07-07 12:00:00,42.15,42.19,42.14,42.18,41500.0,29.8103,29.8386,29.8032,29.8315,41500.0
2014-07-07 12:05:00,42.18,42.19,42.14,42.14,57900.0,29.8315,29.8386,29.8032,29.8032,57900.0
2014-07-07 12:10:00,42.14,42.15,42.14,42.14,21000.0,29.8032,29.8103,29.8032,29.8032,21000.0
2014-07-07 12:15:00,42.15,42.15,42.14,42.14,13400.0,29.8103,29.8103,29.8032,29.8032,13400.0
2014-07-07 12:20:00,42.14,42.15,42.14,42.14,35700.0,29.8032,29.8103,29.8032,29.8032,35700.0
2014-07-07 12:25:00,42.14,42.15,42.14,42.14,17500.0,29.8032,29.8103,29.8032,29.8032,17500.0
2014-07-07 12:30:00,42.15,42.17,42.14,42.16,37200.0,29.8103,29.8244,29.8032,29.8174,37200.0
2014-07-07 12:35:00,42.16,42.17,42.16,42.16,35700.0,29.8174,29.8244,29.8174,29.8174,35700.0
2014-07-07 12:40:00,42.16,42.17,42.12,42.13,73000.0,29.8174,29.8244,29.7891,29.7962,73000.0
2014-07-07 12:45:00,42.12,42.13,42.12,42.13,24800.0,29.7891,29.7962,29.7891,29.7962,24800.0
2014-07-07 12:50:00,42.12,42.13,42.1,42.1,42600.0,29.7891,29.7962,29.7749,29.7749,42600.0
2014-07-07 12:55:00,42.11,42.13,42.1,42.13,43200.0,29.782,29.7962,29.7749,29.7962,43200.0
2014-07-07 13:00:00,42.13,42.15,42.13,42.15,22900.0,29.7962,29.8103,29.7962,29.8103,22900.0
2014-07-07 13:05:00,42.15,42.16,42.14,42.16,27900.0,29.8103,29.8174,29.8032,29.8174,27900.0
2014-07-07 13:10:00,42.15,42.16,42.15,42.15,12400.0,29.8103,29.8174,29.8103,29.8103,12400.0
2014-07-07 13:15:00,42.16,42.17,42.15,42.16,29900.0,29.8174,29.8244,29.8103,29.8174,29900.0
2014-07-07 13:20:00,42.16,42.17,42.14,42.14,64100.0,29.8174,29.8244,29.8032,29.8032,64100.0
2014-07-07 13:25:00,42.14,42.15,42.13,42.13,45300.0,29.8032,29.8103,29.7962,29.7962,45300.0
2014-07-07 13:30:00,42.13,42.16,42.13,42.16,25100.0,29.7962,29.8174,29.7962,29.8174,25100.0
2014-07-07 13:35:00,42.15,42.16,42.15,42.15,15200.0,29.8103,29.8174,29.8103,29.8103,15200.0
2014-07-07 13:40:00,42.15,42.17,42.15,42.16,33800.0,29.8103,29.8244,29.8103,29.8174,33800.0
2014-07-07 13:45:00,42.16,42.17,42.16,42.16,50700.0,29.8174,29.8244,29.8174,29.8174,50700.0
2014-07-07 13:50:00,42.16,42.17,42.16,42.16,28700.0,29.8174,29.8244,29.8174,29.8174,28700.0
2014-07-07 13:55:00,42.16,42.19,42.14,42.18,360700.0,29.8174,29.8386,29.8032,29.8315,360700.0
2014-07-07 14:00:00,42.19,42.19,42.18,42.19,19300.0,29.8386,29.8386,29.8315,29.8386,19300.0
2014-07-07 14:05:00,42.18,42.19,42.15,42.16,278900.0,29.8315,29.8386,29.8103,29.8174,278900.0
2014-07-07 14:10:00,42.16,42.16,42.08,42.09,157200.0,29.8174,29.8174,29.7608,29.7679,157200.0
2014-07-07 14:15:00,42.09,42.11,42.08,42.1,63500.0,29.7679,29.782,29.7608,29.7749,63500.0
2014-07-07 14:20:00,42.1,42.11,42.1,42.1,34200.0,29.7749,29.782,29.7749,29.7749,34200.0
2014-07-07 14:25:00,42.1,42.12,42.1,42.12,36300.0,29.7749,29.7891,29.7749,29.7891,36300.0
2014-07-07 14:30:00,42.12,42.12,42.01,42.06,323600.0,29.7891,29.7891,29.7113,29.7466,323600.0
2014-07-07 14:35:00,42.05,42.08,42.05,42.08,37400.0,29.7396,29.7608,29.7396,29.7608,37400.0
2014-07-07 14:40:00,42.07,42.1,42.07,42.09,52200.0,29.7537,29.7749,29.7537,29.7679,52200.0
2014-07-07 14:45:00,42.1,42.11,42.09,42.11,35900.0,29.7749,29.782,29.7679,29.782,35900.0
2014-07-07 14:50:00,42.11,42.14,42.1,42.13,99200.0,29.782,29.8032,29.7749,29.7962,99200.0
2014-07-07 14:55:00,42.13,42.14,42.11,42.12,63100.0,29.7962,29.8032,29.782,29.7891,63100.0
2014-07-07 15:00:00,42.11,42.12,42.06,42.1,226000.0,29.782,29.7891,29.7466,29.7749,226000.0
2014-07-07 15:05:00,42.09,42.11,42.09,42.09,79800.0,29.7679,29.782,29.7679,29.7679,79800.0
2014-07-07 15:10:00,42.09,42.12,42.09,42.11,125000.0,29.7679,29.7891,29.7679,29.782,125000.0
2014-07-07 15:15:00,42.1,42.13,42.1,42.11,124900.0,29.7749,29.7962,29.7749,29.782,124900.0
2014-07-07 15:20:00,42.1,42.13,42.1,42.13,73000.0,29.7749,29.7962,29.7749,29.7962,73000.0
2014-07-07 15:25:00,42.13,42.13,42.08,42.08,273900.0,29.7962,29.7962,29.7608,29.7608,273900.0
2014-07-07 15:30:00,42.08,42.12,42.08,42.11,154500.0,29.7608,29.7891,29.7608,29.782,154500.0
2014-07-07 15:35:00,42.12,42.13,42.07,42.09,252400.0,29.7891,29.7962,29.7537,29.7679,252400.0
2014-07-07 15:40:00,42.08,42.1,42.08,42.1,151400.0,29.7608,29.7749,29.7608,29.7749,151400.0
2014-07-07 15:45:00,42.1,42.13,42.09,42.13,266700.0,29.7749,29.7962,29.7679,29.7962,266700.0
2014-07-07 15:50:00,42.13,42.14,42.12,42.14,268300.0,29.7962,29.8032,29.7891,29.8032,268300.0
2014-07-07 15:55:00,42.13,42.14,42.11,42.13,579400.0,29.7962,29.8032,29.782,29.7962,579400.0
2014-07-08 09:30:00,41.93,42.08,41.93,42.08,396900.0,29.6547,29.7608,29.6547,29.7608,396900.0
2014-07-08 09:35:00,42.07,42.15,42.07,42.13,137500.0,29.7537,29.8103,29.7537,29.7962,137500.0
2014-07-08 09:40:00,42.13,42.15,42.1,42.11,285700.0,29.7962,29.8103,29.7749,29.782,285700.0
2014-07-08 09:45:00,42.12,42.12,42.07,42.1,133900.0,29.7891,29.7891,29.7537,29.7749,133900.0
2014-07-08 09:50:00,42.1,42.11,42.06,42.07,141700.0,29.7749,29.782,29.7466,29.7537,141700.0
2014-07-08 09:55:00,42.08,42.16,42.06,42.14,129700.0,29.7608,29.8174,29.7466,29.8032,129700.0
2014-07-08 10:00:00,42.13,42.17,42.08,42.08,174100.0,29.7962,29.8244,29.7608,29.7608,174100.0
2014-07-08 10:05:00,42.08,42.15,42.07,42.15,80000.0,29.7608,29.8103,29.7537,29.8103,80000.0
2014-07-08 10:10:00,42.15,42.23,42.15,42.21,162800.0,29.8103,29.8669,29.8103,29.8527,162800.0
2014-07-08 10:15:00,42.2,42.21,42.15,42.15,137000.0,29.8457,29.8527,29.8103,29.8103,137000.0
2014-07-08 10:20:00,42.15,42.21,42.15,42.2,81900.0,29.8103,29.8527,29.8103,29.8457,81900.0
2014-07-08 10:25:00,42.2,42.21,42.18,42.21,106800.0,29.8457,29.8527,29.8315,29.8527,106800.0
2014-07-08 10:30:00,42.2,42.21,42.18,42.21,67100.0,29.8457,29.8527,29.8315,29.8527,67100.0
2014-07-08 10:35:00,42.21,42.22,42.2,42.22,67000.0,29.8527,29.8598,29.8457,29.8598,67000.0
2014-07-08 10:40:00,42.22,42.25,42.21,42.23,73000.0,29.8598,29.881,29.8527,29.8669,73000.0
2014-07-08 10:45:00,42.23,42.24,42.21,42.23,109700.0,29.8669,29.8739,29.8527,29.8669,109700.0
2014-07-08 10:50:00,42.23,42.23,42.22,42.23,52100.0,29.8669,29.8669,29.8598,29.8669,52100.0
2014-07-08 10:55:00,42.22,42.23,42.22,42.23,47100.0,29.8598,29.8669,29.8598,29.8669,47100.0
2014-07-08 11:00:00,42.23,42.23,42.17,42.18,72900.0,29.8669,29.8669,29.8244,29.8315,72900.0
2014-07-08 11:05:00,42.19,42.21,42.17,42.21,59500.0,29.8386,29.8527,29.8244,29.8527,59500.0
2014-07-08 11:10:00,42.2,42.22,42.17,42.17,100600.0,29.8457,29.8598,29.8244,29.8244,100600.0
2014-07-08 11:15:00,42.17,42.18,42.13,42.15,104200.0,29.8244,29.8315,29.7962,29.8103,104200.0
2014-07-08 11:20:00,42.14,42.16,42.14,42.16,66800.0,29.8032,29.8174,29.8032,29.8174,66800.0
2014-07-08 11:25:00,42.15,42.16,42.08,42.08,137400.0,29.8103,29.8174,29.7608,29.7608,137400.0
2014-07-08 11:30:00,42.08,42.1,42.04,42.08,228200.0,29.7608,29.7749,29.7325,29.7608,228200.0
2014-07-08 11:35:00,42.09,42.16,42.09,42.16,107700.0,29.7679,29.8174,29.7679,29.8174,107700.0
2014-07-08 11:40:00,42.16,42.18,42.15,42.18,46500.0,29.8174,29.8315,29.8103,29.8315,46500.0
2014-07-08 11:45:00,42.18,42.19,42.15,42.16,79800.0,29.8315,29.8386,29.8103,29.8174,79800.0
2014-07-08 11:50:00,42.16,42.17,42.13,42.13,30000.0,29.8174,29.8244,29.7962,29.7962,30000.0
2014-07-08 11:55:00,42.14,42.17,42.12,42.16,70300.0,29.8032,29.8244,29.7891,29.8174,70300.0
2014-07-08 12:00:00,42.17,42.19,42.16,42.16,127100.0,29.8244,29.8386,29.8174,29.8174,127100.0
2014-07-08 12:05:00,42.16,42.19,42.16,42.19,98200.0,29.8174,29.8386,29.8174,29.8386,98200.0
2014-07-08 12:10:00,42.18,42.19,42.15,42.16,47500.0,29.8315,29.8386,29.8103,29.8174,47500.0
2014-07-08 12:15:00,42.17,42.18,42.14,42.14,96900.0,29.8244,29.8315,29.8032,29.8032,96900.0
2014-07-08 12:20:00,42.14,42.16,42.14,42.15,37900.0,29.8032,29.8174,29.8032,29.8103,37900.0
2014-07-08 12:25:00,42.15,42.15,42.13,42.13,29400.0,29.8103,29.8103,29.7962,29.7962,29400.0
2014-07-08 12:30:00,42.14,42.14,42.1,42.1,35400.0,29.8032,29.8032,29.7749,29.7749,35400.0
2014-07-08 12:35:00,42.11,42.11,42.09,42.09,33200.0,29.782,29.782,29.7679,29.7679,33200.0
2014-07-08 12:40:00,42.09,42.11,42.09,42.09,68000.0,29.7679,29.782,29.7679,29.7679,68000.0
2014-07-08 12:45:00,42.09,42.11,42.09,42.1,44300.0,29.7679,29.782,29.7679,29.7749,44300.0
2014-07-08 12:50:00,42.09,42.1,42.08,42.09,32700.0,29.7679,29.7749,29.7608,29.7679,32700.0
2014-07-08 12:55:00,42.09,42.09,42.07,42.08,29800.0,29.7679,29.7679,29.7537,29.7608,29800.0
2014-07-08 13:00:00,42.08,42.08,42.05,42.05,28900.0,29.7608,29.7608,29.7396,29.7396,28900.0
2014-07-08 13:05:00,42.05,42.05,42.04,42.05,20500.0,29.7396,29.7396,29.7325,29.7396,20500.0
2014-07-08 13:10:00,42.04,42.05,42.04,42.05,85900.0,29.7325,29.7396,29.7325,29.7396,85900.0
2014-07-08 13:15:00,42.06,42.06,42.02,42.03,88100.0,29.7466,29.7466,29.7184,29.7254,88100.0
2014-07-08 13:20:00,42.03,42.03,42.02,42.02,60200.0,29.7254,29.7254,29.7184,29.7184,60200.0
2014-07-08 13:25:00,42.03,42.04,42.02,42.02,45500.0,29.7254,29.7325,29.7184,29.7184,45500.0
2014-07-08 13:30:00,42.03,42.03,42.01,42.01,55600.0,29.7254,29.7254,29.7113,29.7113,55600.0
2014-07-08 13:35:00,42.02,42.03,42.01,42.01,79000.0,29.7184,29.7254,29.7113,29.7113,79000.0
2014-07-08 13:40:00,42.02,42.02,42.01,42.01,64400.0,29.7184,29.7184,29.7113,29.7113,64400.0
2014-07-08 13:45:00,42.02,42.02,42.0,42.0,98100.0,29.7184,29.7184,29.7042,29.7042,98100.0
2014-07-08 13:50:00,41.99,42.02,41.99,42.01,60300.0,29.6971,29.7184,29.6971,29.7113,60300.0
2014-07-08 13:55:00,42.02,42.02,42.01,42.01,28400.0,29.7184,29.7184,29.7113,29.7113,28400.0
2014-07-08 14:00:00,42.01,42.02,41.99,41.99,54400.0,29.7113,29.7184,29.6971,29.6971,54400.0
2014-07-08 14:05:00,42.0,42.0,41.96,41.96,165200.0,29.7042,29.7042,29.6759,29.6759,165200.0
2014-07-08 14:10:00,41.96,41.99,41.96,41.99,129900.0,29.6759,29.6971,29.6759,29.6971,129900.0
2014-07-08 14:15:00,41.99,42.0,41.96,41.98,120200.0,29.6971,29.7042,29.6759,29.6901,120200.0
2014-07-08 14:20:00,41.98,41.99,41.98,41.98,89400.0,29.6901,29.6971,29.6901,29.6901,89400.0
2014-07-08 14:25:00,41.98,41.99,41.98,41.98,71200.0,29.6901,29.6971,29.6901,29.6901,71200.0
2014-07-08 14:30:00,41.98,41.99,41.95,41.95,63400.0,29.6901,29.6971,29.6688,29.6688,63400.0
2014-07-08 14:35:00,41.96,41.97,41.95,41.97,69200.0,29.6759,29.683,29.6688,29.683,69200.0
2014-07-08 14:40:00,41.97,41.98,41.96,41.97,70200.0,29.683,29.6901,29.6759,29.683,70200.0
2014-07-08 14:45:00,41.97,42.0,41.97,41.98,410800.0,29.683,29.7042,29.683,29.6901,410800.0
2014-07-08 14:50:00,41.98,41.99,41.97,41.98,58800.0,29.6901,29.6971,29.683,29.6901,58800.0
2014-07-08 14:55:00,41.98,41.99,41.97,41.97,93800.0,29.6901,29.6971,29.683,29.683,93800.0
2014-07-08 15:00:00,41.97,41.98,41.93,41.95,108300.0,29.683,29.6901,29.6547,29.6688,108300.0
2014-07-08 15:05:00,41.96,41.97,41.95,41.97,69700.0,29.6759,29.683,29.6688,29.683,69700.0
2014-07-08 15:10:00,41.97,41.97,41.96,41.97,53800.0,29.683,29.683,29.6759,29.683,53800.0
2014-07-08 15:15:00,41.96,41.98,41.96,41.97,119700.0,29.6759,29.6901,29.6759,29.683,119700.0
2014-07-08 15:20:00,41.97,41.98,41.94,41.95,125400.0,29.683,29.6901,29.6618,29.6688,125400.0
2014-07-08 15:25:00,41.95,41.98,41.94,41.96,364000.0,29.6688,29.6901,29.6618,29.6759,364000.0
2014-07-08 15:30:00,41.97,41.97,41.96,41.97,117400.0,29.683,29.683,29.6759,29.683,117400.0
2014-07-08 15:35:00,41.97,41.97,41.96,41.97,125800.0,29.683,29.683,29.6759,29.683,125800.0
2014-07-08 15:40:00,41.97,41.97,41.96,41.97,132300.0,29.683,29.683,29.6759,29.683,132300.0
2014-07-08 15:45:00,41.96,41.96,41.91,41.95,389200.0,29.6759,29.6759,29.6406,29.6688,389200.0
2014-07-08 15:50:00,41.95,41.96,41.94,41.95,196600.0,29.6688,29.6759,29.6618,29.6688,196600.0
2014-07-08 15:55:00,41.95,41.97,41.93,41.95,715700.0,29.6688,29.683,29.6547,29.6688,715700.0
2014-07-09 09:30:00,41.93,42.16,41.84,42.1,407700.0,29.6547,29.8174,29.5911,29.7749,407700.0
2014-07-09 09:35:00,42.1,42.11,42.01,42.02,72900.0,29.7749,29.782,29.7113,29.7184,72900.0
2014-07-09 09:40:00,42.03,42.05,41.99,42.04,79700.0,29.7254,29.7396,29.6971,29.7325,79700.0
2014-07-09 09:45:00,42.04,42.05,41.98,42.0,100500.0,29.7325,29.7396,29.6901,29.7042,100500.0
2014-07-09 09:50:00,42.0,42.01,41.95,41.96,226300.0,29.7042,29.7113,29.6688,29.6759,226300.0
2014-07-09 09:55:00,41.97,41.99,41.97,41.98,66600.0,29.683,29.6971,29.683,29.6901,66600.0
2014-07-09 10:00:00,41.98,41.98,41.94,41.95,69800.0,29.6901,29.6901,29.6618,29.6688,69800.0
2014-07-09 10:05:00,41.95,41.98,41.95,41.95,45400.0,29.6688,29.6901,29.6688,29.6688,45400.0
2014-07-09 10:10:00,41.96,41.99,41.93,41.93,107400.0,29.6759,29.6971,29.6547,29.6547,107400.0
2014-07-09 10:15:00,41.93,41.96,41.93,41.94,104300.0,29.6547,29.6759,29.6547,29.6618,104300.0
2014-07-09 10:20:00,41.93,41.95,41.91,41.91,100900.0,29.6547,29.6688,29.6406,29.6406,100900.0
2014-07-09 10:25:00,41.92,41.93,41.9,41.91,62900.0,29.6476,29.6547,29.6335,29.6406,62900.0
2014-07-09 10:30:00,41.9,41.92,41.9,41.92,40600.0,29.6335,29.6476,29.6335,29.6476,40600.0
2014-07-09 10:35:00,41.91,41.93,41.89,41.91,194300.0,29.6406,29.6547,29.6264,29.6406,194300.0
2014-07-09 10:40:00,41.9,41.92,41.9,41.91,61100.0,29.6335,29.6476,29.6335,29.6406,61100.0
2014-07-09 10:45:00,41.91,41.91,41.88,41.88,65800.0,29.6406,29.6406,29.6193,29.6193,65800.0
2014-07-09 10:50:00,41.88,41.9,41.88,41.89,93700.0,29.6193,29.6335,29.6193,29.6264,93700.0
2014-07-09 10:55:00,41.89,41.89,41.84,41.85,77400.0,29.6264,29.6264,29.5911,29.5981,77400.0
2014-07-09 11:00:00,41.86,41.87,41.85,41.85,65200.0,29.6052,29.6123,29.5981,29.5981,65200.0
2014-07-09 11:05:00,41.85,41.87,41.84,41.85,91900.0,29.5981,29.6123,29.5911,29.5981,91900.0
2014-07-09 11:10:00,41.85,41.85,41.8,41.81,120700.0,29.5981,29.5981,29.5628,29.5698,120700.0
2014-07-09 11:15:00,41.82,41.82,41.79,41.82,90400.0,29.5769,29.5769,29.5557,29.5769,90400.0
2014-07-09 11:20:00,41.81,41.86,41.81,41.86,83100.0,29.5698,29.6052,29.5698,29.6052,83100.0
2014-07-09 11:25:00,41.85,41.9,41.84,41.89,41500.0,29.5981,29.6335,29.5911,29.6264,41500.0
2014-07-09 11:30:00,41.89,41.9,41.88,41.89,39100.0,29.6264,29.6335,29.6193,29.6264,39100.0
2014-07-09 11:35:00,41.89,41.9,41.88,41.9,59000.0,29.6264,29.6335,29.6193,29.6335,59000.0
2014-07-09 11:40:00,41.89,41.9,41.86,41.89,47400.0,29.6264,29.6335,29.6052,29.6264,47400.0
2014-07-09 11:45:00,41.9,41.9,41.87,41.89,47300.0,29.6335,29.6335,29.6123,29.6264,47300.0
2014-07-09 11:50:00,41.89,41.9,41.89,41.89,26400.0,29.6264,29.6335,29.6264,29.6264,26400.0
2014-07-09 11:55:00,41.89,41.9,41.89,41.9,29700.0,29.6264,29.6335,29.6264,29.6335,29700.0
2014-07-09 12:00:00,41.89,41.9,41.88,41.89,63000.0,29.6264,29.6335,29.6193,29.6264,63000.0
2014-07-09 12:05:00,41.89,41.89,41.87,41.89,44200.0,29.6264,29.6264,29.6123,29.6264,44200.0
2014-07-09 12:10:00,41.89,41.9,41.88,41.9,181900.0,29.6264,29.6335,29.6193,29.6335,181900.0
2014-07-09 12:15:00,41.89,41.9,41.88,41.89,97800.0,29.6264,29.6335,29.6193,29.6264,97800.0
2014-07-09 12:20:00,41.9,41.92,41.89,41.91,93200.0,29.6335,29.6476,29.6264,29.6406,93200.0
2014-07-09 12:25:00,41.91,41.91,41.89,41.91,101200.0,29.6406,29.6406,29.6264,29.6406,101200.0
2014-07-09 12:30:00,41.91,41.94,41.9,41.93,35600.0,29.6406,29.6618,29.6335,29.6547,35600.0
2014-07-09 12:35:00,41.93,41.94,41.93,41.93,251600.0,29.6547,29.6618,29.6547,29.6547,251600.0
2014-07-09 12:40:00,41.93,41.95,41.92,41.93,51100.0,29.6547,29.6688,29.6476,29.6547,51100.0
2014-07-09 12:45:00,41.93,41.94,41.91,41.91,40900.0,29.6547,29.6618,29.6406,29.6406,40900.0
2014-07-09 12:50:00,41.91,41.92,41.9,41.9,22700.0,29.6406,29.6476,29.6335,29.6335,22700.0
2014-07-09 12:55:00,41.91,41.91,41.9,41.91,41300.0,29.6406,29.6406,29.6335,29.6406,41300.0
2014-07-09 13:00:00,41.91,41.92,41.9,41.91,50900.0,29.6406,29.6476,29.6335,29.6406,50900.0
2014-07-09 13:05:00,41.91,41.93,41.9,41.9,59300.0,29.6406,29.6547,29.6335,29.6335,59300.0
2014-07-09 13:10:00,41.91,41.91,41.9,41.91,12100.0,29.6406,29.6406,29.6335,29.6406,12100.0
2014-07-09 13:15:00,41.91,41.92,41.89,41.91,70600.0,29.6406,29.6476,29.6264,29.6406,70600.0
2014-07-09 13:20:00,41.91,41.91,41.9,41.9,13200.0,29.6406,29.6406,29.6335,29.6335,13200.0
2014-07-09 13:25:00,41.91,41.91,41.9,41.9,59200.0,29.6406,29.6406,29.6335,29.6335,59200.0
2014-07-09 13:30:00,41.91,41.91,41.88,41.88,102900.0,29.6406,29.6406,29.6193,29.6193,102900.0
2014-07-09 13:35:00,41.89,41.91,41.88,41.89,59400.0,29.6264,29.6406,29.6193,29.6264,59400.0
2014-07-09 13:40:00,41.88,41.89,41.86,41.86,83700.0,29.6193,29.6264,29.6052,29.6052,83700.0
2014-07-09 13:45:00,41.87,41.88,41.86,41.87,73300.0,29.6123,29.6193,29.6052,29.6123,73300.0
2014-07-09 13:50:00,41.87,41.89,41.86,41.89,71900.0,29.6123,29.6264,29.6052,29.6264,71900.0
2014-07-09 13:55:00,41.88,41.9,41.86,41.9,219000.0,29.6193,29.6335,29.6052,29.6335,219000.0
2014-07-09 14:00:00,41.89,41.9,41.85,41.89,90600.0,29.6264,29.6335,29.5981,29.6264,90600.0
2014-07-09 14:05:00,41.9,41.9,41.86,41.88,53200.0,29.6335,29.6335,29.6052,29.6193,53200.0
2014-07-09 14:10:00,41.88,41.9,41.87,41.9,52800.0,29.6193,29.6335,29.6123,29.6335,52800.0
2014-07-09 14:15:00,41.9,41.94,41.9,41.94,172300.0,29.6335,29.6618,29.6335,29.6618,172300.0
2014-07-09 14:20:00,41.94,41.96,41.94,41.95,104200.0,29.6618,29.6759,29.6618,29.6688,104200.0
2014-07-09 14:25:00,41.95,42.0,41.95,41.98,107100.0,29.6688,29.7042,29.6688,29.6901,107100.0
2014-07-09 14:30:00,41.98,42.0,41.95,41.97,438800.0,29.6901,29.7042,29.6688,29.683,438800.0
2014-07-09 14:35:00,41.98,41.98,41.96,41.97,40800.0,29.6901,29.6901,29.6759,29.683,40800.0
2014-07-09 14:40:00,41.97,42.01,41.96,41.98,338100.0,29.683,29.7113,29.6759,29.6901,338100.0
2014-07-09 14:45:00,41.98,42.0,41.97,42.0,110900.0,29.6901,29.7042,29.683,29.7042,110900.0
2014-07-09 14:50:00,42.0,42.02,41.98,41.98,424300.0,29.7042,29.7184,29.6901,29.6901,424300.0
2014-07-09 14:55:00,41.98,41.99,41.96,41.97,57200.0,29.6901,29.6971,29.6759,29.683,57200.0
2014-07-09 15:00:00,41.97,41.99,41.96,41.98,121200.0,29.683,29.6971,29.6759,29.6901,121200.0
2014-07-09 15:05:00,41.98,41.99,41.96,41.99,99800.0,29.6901,29.6971,29.6759,29.6971,99800.0
2014-07-09 15:10:00,41.99,42.0,41.97,41.98,154000.0,29.6971,29.7042,29.683,29.6901,154000.0
2014-07-09 15:15:00,41.98,41.98,41.94,41.94,151100.0,29.6901,29.6901,29.6618,29.6618,151100.0
2014-07-09 15:20:00,41.95,41.98,41.94,41.96,164100.0,29.6688,29.6901,29.6618,29.6759,164100.0
2014-07-09 15:25:00,41.95,41.97,41.93,41.95,160200.0,29.6688,29.683,29.6547,29.6688,160200.0
2014-07-09 15:30:00,41.96,41.96,41.94,41.96,168900.0,29.6759,29.6759,29.6618,29.6759,168900.0
2014-07-09 15:35:00,41.96,41.96,41.94,41.95,228700.0,29.6759,29.6759,29.6618,29.6688,228700.0
2014-07-09 15:40:00,41.96,41.96,41.94,41.95,103200.0,29.6759,29.6759,29.6618,29.6688,103200.0
2014-07-09 15:45:00,41.95,41.95,41.92,41.92,135600.0,29.6688,29.6688,29.6476,29.6476,135600.0
2014-07-09 15:50:00,41.92,41.95,41.91,41.93,254600.0,29.6476,29.6688,29.6406,29.6547,254600.0
2014-07-09 15:55:00,41.93,41.95,41.92,41.95,533200.0,29.6547,29.6688,29.6476,29.6688,533200.0
2014-07-10 09:30:00,41.56,41.95,41.55,41.88,588700.0,29.393,29.6688,29.386,29.6193,588700.0
2014-07-10 09:35:00,41.89,41.95,41.84,41.87,272500.0,29.6264,29.6688,29.5911,29.6123,272500.0
2014-07-10 09:40:00,41.87,41.99,41.84,41.98,310200.0,29.6123,29.6971,29.5911,29.6901,310200.0
2014-07-10 09:45:00,41.98,42.05,41.97,42.01,388600.0,29.6901,29.7396,29.683,29.7113,388600.0
2014-07-10 09:50:00,42.02,42.04,41.97,42.0,253700.0,29.7184,29.7325,29.683,29.7042,253700.0
2014-07-10 09:55:00,42.01,42.01,41.97,42.01,141500.0,29.7113,29.7113,29.683,29.7113,141500.0
2014-07-10 10:00:00,42.01,42.02,41.97,42.0,135900.0,29.7113,29.7184,29.683,29.7042,135900.0
2014-07-10 10:05:00,42.0,42.09,41.99,42.08,172400.0,29.7042,29.7679,29.6971,29.7608,172400.0
2014-07-10 10:10:00,42.07,42.12,42.07,42.11,131000.0,29.7537,29.7891,29.7537,29.782,131000.0
2014-07-10 10:15:00,42.1,42.12,42.09,42.12,93000.0,29.7749,29.7891,29.7679,29.7891,93000.0
2014-07-10 10:20:00,42.12,42.13,42.11,42.11,99000.0,29.7891,29.7962,29.782,29.782,99000.0
2014-07-10 10:25:00,42.11,42.16,42.08,42.16,107100.0,29.782,29.8174,29.7608,29.8174,107100.0
2014-07-10 10:30:00,42.15,42.17,42.15,42.15,103000.0,29.8103,29.8244,29.8103,29.8103,103000.0
2014-07-10 10:35:00,42.15,42.16,42.11,42.12,244800.0,29.8103,29.8174,29.782,29.7891,244800.0
2014-07-10 10:40:00,42.12,42.15,42.12,42.15,74800.0,29.7891,29.8103,29.7891,29.8103,74800.0
2014-07-10 10:45:00,42.15,42.22,42.14,42.21,386600.0,29.8103,29.8598,29.8032,29.8527,386600.0
2014-07-10 10:50:00,42.22,42.23,42.19,42.21,321300.0,29.8598,29.8669,29.8386,29.8527,321300.0
2014-07-10 10:55:00,42.22,42.25,42.2,42.22,219900.0,29.8598,29.881,29.8457,29.8598,219900.0
2014-07-10 11:00:00,42.21,42.22,42.15,42.15,68500.0,29.8527,29.8598,29.8103,29.8103,68500.0
2014-07-10 11:05:00,42.15,42.17,42.14,42.14,120900.0,29.8103,29.8244,29.8032,29.8032,120900.0
2014-07-10 11:10:00,42.15,42.15,42.13,42.14,128700.0,29.8103,29.8103,29.7962,29.8032,128700.0
2014-07-10 11:15:00,42.13,42.16,42.1,42.15,158500.0,29.7962,29.8174,29.7749,29.8103,158500.0
2014-07-10 11:20:00,42.14,42.16,42.14,42.15,47100.0,29.8032,29.8174,29.8032,29.8103,47100.0
2014-07-10 11:25:00,42.16,42.16,42.1,42.12,58400.0,29.8174,29.8174,29.7749,29.7891,58400.0
2014-07-10 11:30:00,42.12,42.14,42.1,42.1,49700.0,29.7891,29.8032,29.7749,29.7749,49700.0
2014-07-10 11:35:00,42.11,42.12,42.09,42.11,93100.0,29.782,29.7891,29.7679,29.782,93100.0
2014-07-10 11:40:00,42.1,42.11,42.1,42.1,42400.0,29.7749,29.782,29.7749,29.7749,42400.0
2014-07-10 11:45:00,42.11,42.13,42.1,42.13,51500.0,29.782,29.7962,29.7749,29.7962,51500.0
2014-07-10 11:50:00,42.12,42.16,42.12,42.16,142400.0,29.7891,29.8174,29.7891,29.8174,142400.0
2014-07-10 11:55:00,42.16,42.18,42.15,42.18,61600.0,29.8174,29.8315,29.8103,29.8315,61600.0
2014-07-10 12:00:00,42.18,42.18,42.16,42.16,147900.0,29.8315,29.8315,29.8174,29.8174,147900.0
2014-07-10 12:05:00,42.16,42.18,42.15,42.18,45700.0,29.8174,29.8315,29.8103,29.8315,45700.0
2014-07-10 12:10:00,42.18,42.18,42.17,42.18,6100.0,29.8315,29.8315,29.8244,29.8315,6100.0
2014-07-10 12:15:00,42.18,42.2,42.17,42.19,105900.0,29.8315,29.8457,29.8244,29.8386,105900.0
2014-07-10 12:20:00,42.19,42.21,42.18,42.18,57000.0,29.8386,29.8527,29.8315,29.8315,57000.0
2014-07-10 12:25:00,42.19,42.21,42.19,42.2,22800.0,29.8386,29.8527,29.8386,29.8457,22800.0
2014-07-10 12:30:00,42.21,42.23,42.21,42.22,39100.0,29.8527,29.8669,29.8527,29.8598,39100.0
2014-07-10 12:35:00,42.22,42.22,42.18,42.19,43600.0,29.8598,29.8598,29.8315,29.8386,43600.0
2014-07-10 12:40:00,42.19,42.2,42.18,42.19,20500.0,29.8386,29.8457,29.8315,29.8386,20500.0
2014-07-10 12:45:00,42.18,42.19,42.15,42.16,49700.0,29.8315,29.8386,29.8103,29.8174,49700.0
2014-07-10 12:50:00,42.16,42.16,42.12,42.13,22400.0,29.8174,29.8174,29.7891,29.7962,22400.0
2014-07-10 12:55:00,42.13,42.14,42.12,42.14,43900.0,29.7962,29.8032,29.7891,29.8032,43900.0
2014-07-10 13:00:00,42.14,42.16,42.12,42.12,81800.0,29.8032,29.8174,29.7891,29.7891,81800.0
2014-07-10 13:05:00,42.13,42.13,42.12,42.12,81700.0,29.7962,29.7962,29.7891,29.7891,81700.0
2014-07-10 13:10:00,42.12,42.14,42.12,42.13,76800.0,29.7891,29.8032,29.7891,29.7962,76800.0
2014-07-10 13:15:00,42.14,42.14,42.13,42.14,35300.0,29.8032,29.8032,29.7962,29.8032,35300.0
2014-07-10 13:20:00,42.14,42.2,42.13,42.19,114700.0,29.8032,29.8457,29.7962,29.8386,114700.0
2014-07-10 13:25:00,42.19,42.21,42.18,42.19,60900.0,29.8386,29.8527,29.8315,29.8386,60900.0
2014-07-10 13:30:00,42.2,42.23,42.19,42.21,76800.0,29.8457,29.8669,29.8386,29.8527,76800.0
2014-07-10 13:35:00,42.21,42.23,42.19,42.23,93800.0,29.8527,29.8669,29.8386,29.8669,93800.0
2014-07-10 13:40:00,42.23,42.25,42.2,42.21,130400.0,29.8669,29.881,29.8457,29.8527,130400.0
2014-07-10 13:45:00,42.22,42.23,42.2,42.21,61300.0,29.8598,29.8669,29.8457,29.8527,61300.0
2014-07-10 13:50:00,42.22,42.22,42.21,42.21,36300.0,29.8598,29.8598,29.8527,29.8527,36300.0
2014-07-10 13:55:00,42.21,42.22,42.2,42.2,54900.0,29.8527,29.8598,29.8457,29.8457,54900.0
2014-07-10 14:00:00,42.21,42.21,42.18,42.18,54400.0,29.8527,29.8527,29.8315,29.8315,54400.0
2014-07-10 14:05:00,42.19,42.19,42.16,42.16,60200.0,29.8386,29.8386,29.8174,29.8174,60200.0
2014-07-10 14:10:00,42.16,42.17,42.13,42.13,71000.0,29.8174,29.8244,29.7962,29.7962,71000.0
2014-07-10 14:15:00,42.13,42.16,42.13,42.16,38400.0,29.7962,29.8174,29.7962,29.8174,38400.0
2014-07-10 14:20:00,42.16,42.17,42.14,42.15,63100.0,29.8174,29.8244,29.8032,29.8103,63100.0
2014-07-10 14:25:00,42.15,42.16,42.14,42.16,30500.0,29.8103,29.8174,29.8032,29.8174,30500.0
2014-07-10 14:30:00,42.16,42.16,42.1,42.1,83000.0,29.8174,29.8174,29.7749,29.7749,83000.0
2014-07-10 14:35:00,42.1,42.12,42.1,42.1,106900.0,29.7749,29.7891,29.7749,29.7749,106900.0
2014-07-10 14:40:00,42.11,42.12,42.06,42.06,128400.0,29.782,29.7891,29.7466,29.7466,128400.0
2014-07-10 14:45:00,42.07,42.11,42.06,42.11,321000.0,29.7537,29.782,29.7466,29.782,321000.0
2014-07-10 14:50:00,42.11,42.13,42.1,42.11,137400.0,29.782,29.7962,29.7749,29.782,137400.0
2014-07-10 14:55:00,42.11,42.13,42.09,42.12,124000.0,29.782,29.7962,29.7679,29.7891,124000.0
2014-07-10 15:00:00,42.13,42.13,42.1,42.12,101600.0,29.7962,29.7962,29.7749,29.7891,101600.0
2014-07-10 15:05:00,42.11,42.12,42.09,42.11,87000.0,29.782,29.7891,29.7679,29.782,87000.0
2014-07-10 15:10:00,42.11,42.12,42.1,42.1,51000.0,29.782,29.7891,29.7749,29.7749,51000.0
2014-07-10 15:15:00,42.1,42.14,42.09,42.12,138400.0,29.7749,29.8032,29.7679,29.7891,138400.0
2014-07-10 15:20:00,42.13,42.14,42.12,42.14,88100.0,29.7962,29.8032,29.7891,29.8032,88100.0
2014-07-10 15:25:00,42.14,42.2,42.13,42.2,224200.0,29.8032,29.8457,29.7962,29.8457,224200.0
2014-07-10 15:30:00,42.2,42.2,42.19,42.19,125300.0,29.8457,29.8457,29.8386,29.8386,125300.0
2014-07-10 15:35:00,42.2,42.2,42.18,42.18,147100.0,29.8457,29.8457,29.8315,29.8315,147100.0
2014-07-10 15:40:00,42.18,42.19,42.18,42.19,161900.0,29.8315,29.8386,29.8315,29.8386,161900.0
2014-07-10 15:45:00,42.19,42.21,42.18,42.2,367500.0,29.8386,29.8527,29.8315,29.8457,367500.0
2014-07-10 15:50:00,42.21,42.23,42.2,42.23,523300.0,29.8527,29.8669,29.8457,29.8669,523300.0
2014-07-10 15:55:00,42.22,42.29,42.21,42.26,1461400.0,29.8598,29.9093,29.8527,29.8881,1461400.0
2014-07-11 09:30:00,42.12,42.25,42.03,42.24,375000.0,29.7891,29.881,29.7254,29.8739,375000.0
2014-07-11 09:35:00,42.25,42.25,42.17,42.18,66900.0,29.881,29.881,29.8244,29.8315,66900.0
2014-07-11 09:40:00,42.18,42.2,42.11,42.14,151200.0,29.8315,29.8457,29.782,29.8032,151200.0
2014-07-11 09:45:00,42.13,42.18,42.12,42.14,102700.0,29.7962,29.8315,29.7891,29.8032,102700.0
2014-07-11 09:50:00,42.14,42.15,42.09,42.11,235500.0,29.8032,29.8103,29.7679,29.782,235500.0
2014-07-11 09:55:00,42.11,42.13,42.09,42.1,121600.0,29.782,29.7962,29.7679,29.7749,121600.0
2014-07-11 10:00:00,42.11,42.13,42.09,42.1,103100.0,29.782,29.7962,29.7679,29.7749,103100.0
2014-07-11 10:05:00,42.11,42.11,42.05,42.08,123100.0,29.782,29.782,29.7396,29.7608,123100.0
2014-07-11 10:10:00,42.08,42.13,42.05,42.13,97200.0,29.7608,29.7962,29.7396,29.7962,97200.0
2014-07-11 10:15:00,42.13,42.13,42.06,42.1,129400.0,29.7962,29.7962,29.7466,29.7749,129400.0
2014-07-11 10:20:00,42.1,42.11,42.06,42.09,135900.0,29.7749,29.782,29.7466,29.7679,135900.0
2014-07-11 10:25:00,42.09,42.1,42.04,42.04,99600.0,29.7679,29.7749,29.7325,29.7325,99600.0
2014-07-11 10:30:00,42.05,42.1,42.03,42.05,127100.0,29.7396,29.7749,29.7254,29.7396,127100.0
2014-07-11 10:35:00,42.05,42.06,42.01,42.01,101100.0,29.7396,29.7466,29.7113,29.7113,101100.0
2014-07-11 10:40:00,42.01,42.06,42.01,42.05,101100.0,29.7113,29.7466,29.7113,29.7396,101100.0
2014-07-11 10:45:00,42.06,42.07,42.04,42.06,95500.0,29.7466,29.7537,29.7325,29.7466,95500.0
2014-07-11 10:50:00,42.06,42.08,42.03,42.05,102600.0,29.7466,29.7608,29.7254,29.7396,102600.0
2014-07-11 10:55:00,42.05,42.05,42.01,42.02,91400.0,29.7396,29.7396,29.7113,29.7184,91400.0
2014-07-11 11:00:00,42.02,42.03,42.0,42.02,69600.0,29.7184,29.7254,29.7042,29.7184,69600.0
2014-07-11 11:05:00,42.01,42.02,42.0,42.02,70500.0,29.7113,29.7184,29.7042,29.7184,70500.0
2014-07-11 11:10:00,42.01,42.01,41.96,41.96,114900.0,29.7113,29.7113,29.6759,29.6759,114900.0
2014-07-11 11:15:00,41.96,42.0,41.96,41.98,70900.0,29.6759,29.7042,29.6759,29.6901,70900.0
2014-07-11 11:20:00,41.98,42.01,41.95,41.98,202100.0,29.6901,29.7113,29.6688,29.6901,202100.0
2014-07-11 11:25:00,41.99,42.0,41.94,41.96,87400.0,29.6971,29.7042,29.6618,29.6759,87400.0
2014-07-11 11:30:00,41.96,42.01,41.96,41.97,130700.0,29.6759,29.7113,29.6759,29.683,130700.0
2014-07-11 11:35:00,41.97,41.98,41.96,41.97,80300.0,29.683,29.6901,29.6759,29.683,80300.0
2014-07-11 11:40:00,41.97,41.99,41.94,41.95,178400.0,29.683,29.6971,29.6618,29.6688,178400.0
2014-07-11 11:45:00,41.96,41.96,41.92,41.92,60400.0,29.6759,29.6759,29.6476,29.6476,60400.0
2014-07-11 11:50:00,41.93,41.94,41.88,41.89,131900.0,29.6547,29.6618,29.6193,29.6264,131900.0
2014-07-11 11:55:00,41.9,41.92,41.89,41.92,74400.0,29.6335,29.6476,29.6264,29.6476,74400.0
2014-07-11 12:00:00,41.92,41.95,41.9,41.95,105100.0,29.6476,29.6688,29.6335,29.6688,105100.0
2014-07-11 12:05:00,41.95,41.95,41.92,41.93,52900.0,29.6688,29.6688,29.6476,29.6547,52900.0
2014-07-11 12:10:00,41.92,41.93,41.89,41.91,100700.0,29.6476,29.6547,29.6264,29.6406,100700.0
2014-07-11 12:15:00,41.91,41.93,41.9,41.91,49800.0,29.6406,29.6547,29.6335,29.6406,49800.0
2014-07-11 12:20:00,41.91,41.94,41.91,41.94,66200.0,29.6406,29.6618,29.6406,29.6618,66200.0
2014-07-11 12:25:00,41.94,41.94,41.9,41.93,79000.0,29.6618,29.6618,29.6335,29.6547,79000.0
2014-07-11 12:30:00,41.93,41.95,41.92,41.95,55400.0,29.6547,29.6688,29.6476,29.6688,55400.0
2014-07-11 12:35:00,41.95,41.96,41.93,41.94,89600.0,29.6688,29.6759,29.6547,29.6618,89600.0
2014-07-11 12:40:00,41.95,41.99,41.95,41.97,77900.0,29.6688,29.6971,29.6688,29.683,77900.0
2014-07-11 12:45:00,41.98,42.0,41.98,41.98,29900.0,29.6901,29.7042,29.6901,29.6901,29900.0
2014-07-11 12:50:00,41.99,42.0,41.96,41.98,124600.0,29.6971,29.7042,29.6759,29.6901,124600.0
2014-07-11 12:55:00,41.98,42.02,41.97,42.01,66600.0,29.6901,29.7184,29.683,29.7113,66600.0
2014-07-11 13:00:00,42.0,42.05,42.0,42.03,44800.0,29.7042,29.7396,29.7042,29.7254,44800.0
2014-07-11 13:05:00,42.04,42.05,42.02,42.04,46200.0,29.7325,29.7396,29.7184,29.7325,46200.0
2014-07-11 13:10:00,42.03,42.05,42.02,42.02,47000.0,29.7254,29.7396,29.7184,29.7184,47000.0
2014-07-11 13:15:00,42.02,42.04,42.01,42.04,47900.0,29.7184,29.7325,29.7113,29.7325,47900.0
2014-07-11 13:20:00,42.04,42.07,42.03,42.06,100000.0,29.7325,29.7537,29.7254,29.7466,100000.0
2014-07-11 13:25:00,42.06,42.06,42.04,42.05,83900.0,29.7466,29.7466,29.7325,29.7396,83900.0
2014-07-11 13:30:00,42.05,42.05,42.03,42.03,29800.0,29.7396,29.7396,29.7254,29.7254,29800.0
2014-07-11 13:35:00,42.04,42.04,42.02,42.02,110500.0,29.7325,29.7325,29.7184,29.7184,110500.0
2014-07-11 13:40:00,42.02,42.03,41.99,41.99,60500.0,29.7184,29.7254,29.6971,29.6971,60500.0
2014-07-11 13:45:00,41.99,42.0,41.98,41.99,106200.0,29.6971,29.7042,29.6901,29.6971,106200.0
2014-07-11 13:50:00,41.99,42.0,41.98,42.0,67600.0,29.6971,29.7042,29.6901,29.7042,67600.0
2014-07-11 13:55:00,41.99,42.0,41.99,41.99,24000.0,29.6971,29.7042,29.6971,29.6971,24000.0
2014-07-11 14:00:00,42.0,42.0,41.9,41.91,282100.0,29.7042,29.7042,29.6335,29.6406,282100.0
2014-07-11 14:05:00,41.91,41.97,41.9,41.97,110300.0,29.6406,29.683,29.6335,29.683,110300.0
2014-07-11 14:10:00,41.97,41.98,41.94,41.98,61600.0,29.683,29.6901,29.6618,29.6901,61600.0
2014-07-11 14:15:00,41.98,41.99,41.95,41.97,42100.0,29.6901,29.6971,29.6688,29.683,42100.0
2014-07-11 14:20:00,41.97,41.98,41.93,41.93,64900.0,29.683,29.6901,29.6547,29.6547,64900.0
2014-07-11 14:25:00,41.94,41.94,41.92,41.94,93900.0,29.6618,29.6618,29.6476,29.6618,93900.0
2014-07-11 14:30:00,41.94,41.96,41.93,41.95,101600.0,29.6618,29.6759,29.6547,29.6688,101600.0
2014-07-11 14:35:00,41.96,41.96,41.93,41.93,74900.0,29.6759,29.6759,29.6547,29.6547,74900.0
2014-07-11 14:40:00,41.94,41.95,41.93,41.94,73700.0,29.6618,29.6688,29.6547,29.6618,73700.0
2014-07-11 14:45:00,41.94,41.96,41.93,41.95,68800.0,29.6618,29.6759,29.6547,29.6688,68800.0
2014-07-11 14:50:00,41.96,41.96,41.94,41.95,52300.0,29.6759,29.6759,29.6618,29.6688,52300.0
2014-07-11 14:55:00,41.94,41.96,41.94,41.94,105100.0,29.6618,29.6759,29.6618,29.6618,105100.0
2014-07-11 15:00:00,41.95,41.98,41.95,41.97,136200.0,29.6688,29.6901,29.6688,29.683,136200.0
2014-07-11 15:05:00,41.98,42.0,41.97,41.98,120700.0,29.6901,29.7042,29.683,29.6901,120700.0
2014-07-11 15:10:00,41.99,42.01,41.97,42.0,129300.0,29.6971,29.7113,29.683,29.7042,129300.0
2014-07-11 15:15:00,42.01,42.02,41.98,42.01,147200.0,29.7113,29.7184,29.6901,29.7113,147200.0
2014-07-11 15:20:00,42.0,42.02,42.0,42.0,46200.0,29.7042,29.7184,29.7042,29.7042,46200.0
2014-07-11 15:25:00,42.0,42.03,41.99,42.01,181000.0,29.7042,29.7254,29.6971,29.7113,181000.0
2014-07-11 15:30:00,42.02,42.03,42.0,42.02,165900.0,29.7184,29.7254,29.7042,29.7184,165900.0
2014-07-11 15:35:00,42.02,42.04,42.02,42.02,137500.0,29.7184,29.7325,29.7184,29.7184,137500.0
2014-07-11 15:40:00,42.02,42.03,42.01,42.01,100300.0,29.7184,29.7254,29.7113,29.7113,100300.0
2014-07-11 15:45:00,42.01,42.02,41.98,42.01,398500.0,29.7113,29.7184,29.6901,29.7113,398500.0
2014-07-11 15:50:00,42.01,42.01,41.98,41.99,188800.0,29.7113,29.7113,29.6901,29.6971,188800.0
2014-07-11 15:55:00,41.99,42.0,41.97,41.98,526900.0,29.6971,29.7042,29.683,29.6901,526900.0
2014-07-14 09:30:00,41.99,42.15,41.98,42.01,326300.0,29.6971,29.8103,29.6901,29.7113,326300.0
2014-07-14 09:35:00,42.01,42.12,42.0,42.12,117700.0,29.7113,29.7891,29.7042,29.7891,117700.0
2014-07-14 09:40:00,42.11,42.18,42.08,42.18,220500.0,29.782,29.8315,29.7608,29.8315,220500.0
2014-07-14 09:45:00,42.18,42.2,42.14,42.15,188500.0,29.8315,29.8457,29.8032,29.8103,188500.0
2014-07-14 09:50:00,42.15,42.19,42.13,42.19,98100.0,29.8103,29.8386,29.7962,29.8386,98100.0
2014-07-14 09:55:00,42.19,42.25,42.18,42.23,227300.0,29.8386,29.881,29.8315,29.8669,227300.0
2014-07-14 10:00:00,42.22,42.22,42.17,42.2,114000.0,29.8598,29.8598,29.8244,29.8457,114000.0
2014-07-14 10:05:00,42.2,42.21,42.19,42.19,52200.0,29.8457,29.8527,29.8386,29.8386,52200.0
2014-07-14 10:10:00,42.2,42.24,42.19,42.23,345800.0,29.8457,29.8739,29.8386,29.8669,345800.0
2014-07-14 10:15:00,42.24,42.25,42.2,42.24,238700.0,29.8739,29.881,29.8457,29.8739,238700.0
2014-07-14 10:20:00,42.25,42.25,42.21,42.25,125400.0,29.881,29.881,29.8527,29.881,125400.0
2014-07-14 10:25:00,42.25,42.26,42.24,42.26,66900.0,29.881,29.8881,29.8739,29.8881,66900.0
2014-07-14 10:30:00,42.26,42.26,42.25,42.25,55200.0,29.8881,29.8881,29.881,29.881,55200.0
2014-07-14 10:35:00,42.26,42.27,42.21,42.22,159500.0,29.8881,29.8952,29.8527,29.8598,159500.0
2014-07-14 10:40:00,42.21,42.25,42.21,42.23,117500.0,29.8527,29.881,29.8527,29.8669,117500.0
2014-07-14 10:45:00,42.23,42.23,42.21,42.22,65000.0,29.8669,29.8669,29.8527,29.8598,65000.0
2014-07-14 10:50:00,42.22,42.23,42.2,42.21,97800.0,29.8598,29.8669,29.8457,29.8527,97800.0
2014-07-14 10:55:00,42.22,42.25,42.22,42.24,81200.0,29.8598,29.881,29.8598,29.8739,81200.0
2014-07-14 11:00:00,42.25,42.25,42.2,42.21,159600.0,29.881,29.881,29.8457,29.8527,159600.0
2014-07-14 11:05:00,42.21,42.22,42.19,42.19,59100.0,29.8527,29.8598,29.8386,29.8386,59100.0
2014-07-14 11:10:00,42.19,42.19,42.17,42.19,64200.0,29.8386,29.8386,29.8244,29.8386,64200.0
2014-07-14 11:15:00,42.19,42.19,42.15,42.16,54100.0,29.8386,29.8386,29.8103,29.8174,54100.0
2014-07-14 11:20:00,42.15,42.16,42.13,42.14,42300.0,29.8103,29.8174,29.7962,29.8032,42300.0
2014-07-14 11:25:00,42.13,42.16,42.13,42.14,49500.0,29.7962,29.8174,29.7962,29.8032,49500.0
2014-07-14 11:30:00,42.14,42.16,42.14,42.16,57600.0,29.8032,29.8174,29.8032,29.8174,57600.0
2014-07-14 11:35:00,42.15,42.16,42.15,42.16,47900.0,29.8103,29.8174,29.8103,29.8174,47900.0
2014-07-14 11:40:00,42.16,42.16,42.12,42.14,67500.0,29.8174,29.8174,29.7891,29.8032,67500.0
2014-07-14 11:45:00,42.13,42.14,42.13,42.14,23700.0,29.7962,29.8032,29.7962,29.8032,23700.0
2014-07-14 11:50:00,42.13,42.14,42.11,42.12,74600.0,29.7962,29.8032,29.782,29.7891,74600.0
2014-07-14 11:55:00,42.13,42.14,42.12,42.13,73000.0,29.7962,29.8032,29.7891,29.7962,73000.0
2014-07-14 12:00:00,42.13,42.14,42.13,42.13,35900.0,29.7962,29.8032,29.7962,29.7962,35900.0
2014-07-14 12:05:00,42.14,42.14,42.13,42.13,44300.0,29.8032,29.8032,29.7962,29.7962,44300.0
2014-07-14 12:10:00,42.14,42.15,42.14,42.15,42700.0,29.8032,29.8103,29.8032,29.8103,42700.0
2014-07-14 12:15:00,42.15,42.16,42.14,42.15,66000.0,29.8103,29.8174,29.8032,29.8103,66000.0
2014-07-14 12:20:00,42.15,42.17,42.15,42.17,16100.0,29.8103,29.8244,29.8103,29.8244,16100.0
2014-07-14 12:25:00,42.17,42.19,42.16,42.18,28400.0,29.8244,29.8386,29.8174,29.8315,28400.0
2014-07-14 12:30:00,42.19,42.21,42.18,42.21,26900.0,29.8386,29.8527,29.8315,29.8527,26900.0
2014-07-14 12:35:00,42.21,42.21,42.2,42.21,23800.0,29.8527,29.8527,29.8457,29.8527,23800.0
2014-07-14 12:40:00,42.21,42.22,42.2,42.21,40200.0,29.8527,29.8598,29.8457,29.8527,40200.0
2014-07-14 12:45:00,42.22,42.22,42.21,42.22,28200.0,29.8598,29.8598,29.8527,29.8598,28200.0
2014-07-14 12:50:00,42.22,42.24,42.21,42.22,75500.0,29.8598,29.8739,29.8527,29.8598,75500.0
2014-07-14 12:55:00,42.22,42.24,42.22,42.23,19200.0,29.8598,29.8739,29.8598,29.8669,19200.0
2014-07-14 13:00:00,42.23,42.24,42.23,42.23,36200.0,29.8669,29.8739,29.8669,29.8669,36200.0
2014-07-14 13:05:00,42.23,42.24,42.23,42.23,11500.0,29.8669,29.8739,29.8669,29.8669,11500.0
2014-07-14 13:10:00,42.24,42.24,42.23,42.23,15900.0,29.8739,29.8739,29.8669,29.8669,15900.0
2014-07-14 13:15:00,42.23,42.24,42.23,42.23,20400.0,29.8669,29.8739,29.8669,29.8669,20400.0
2014-07-14 13:20:00,42.23,42.25,42.23,42.24,213500.0,29.8669,29.881,29.8669,29.8739,213500.0
2014-07-14 13:25:00,42.24,42.26,42.24,42.25,61700.0,29.8739,29.8881,29.8739,29.881,61700.0
2014-07-14 13:30:00,42.25,42.28,42.25,42.27,116600.0,29.881,29.9022,29.881,29.8952,116600.0
2014-07-14 13:35:00,42.27,42.28,42.27,42.27,115400.0,29.8952,29.9022,29.8952,29.8952,115400.0
2014-07-14 13:40:00,42.27,42.28,42.26,42.26,67900.0,29.8952,29.9022,29.8881,29.8881,67900.0
2014-07-14 13:45:00,42.26,42.27,42.22,42.25,365000.0,29.8881,29.8952,29.8598,29.881,365000.0
2014-07-14 13:50:00,42.24,42.28,42.24,42.24,179700.0,29.8739,29.9022,29.8739,29.8739,179700.0
2014-07-14 13:55:00,42.24,42.28,42.24,42.28,136200.0,29.8739,29.9022,29.8739,29.9022,136200.0
2014-07-14 14:00:00,42.28,42.28,42.26,42.28,171800.0,29.9022,29.9022,29.8881,29.9022,171800.0
2014-07-14 14:05:00,42.28,42.28,42.27,42.27,84500.0,29.9022,29.9022,29.8952,29.8952,84500.0
2014-07-14 14:10:00,42.27,42.29,42.27,42.29,93300.0,29.8952,29.9093,29.8952,29.9093,93300.0
2014-07-14 14:15:00,42.28,42.3,42.27,42.28,211500.0,29.9022,29.9164,29.8952,29.9022,211500.0
2014-07-14 14:20:00,42.28,42.29,42.27,42.28,101800.0,29.9022,29.9093,29.8952,29.9022,101800.0
2014-07-14 14:25:00,42.28,42.29,42.27,42.27,54000.0,29.9022,29.9093,29.8952,29.8952,54000.0
2014-07-14 14:30:00,42.27,42.28,42.27,42.27,32800.0,29.8952,29.9022,29.8952,29.8952,32800.0
2014-07-14 14:35:00,42.27,42.31,42.27,42.3,316900.0,29.8952,29.9235,29.8952,29.9164,316900.0
2014-07-14 14:40:00,42.3,42.31,42.3,42.3,91100.0,29.9164,29.9235,29.9164,29.9164,91100.0
2014-07-14 14:45:00,42.3,42.32,42.3,42.31,91300.0,29.9164,29.9305,29.9164,29.9235,91300.0
2014-07-14 14:50:00,42.31,42.33,42.31,42.33,63600.0,29.9235,29.9376,29.9235,29.9376,63600.0
2014-07-14 14:55:00,42.33,42.33,42.31,42.33,190000.0,29.9376,29.9376,29.9235,29.9376,190000.0
2014-07-14 15:00:00,42.33,42.33,42.32,42.33,43400.0,29.9376,29.9376,29.9305,29.9376,43400.0
2014-07-14 15:05:00,42.33,42.33,42.31,42.32,166400.0,29.9376,29.9376,29.9235,29.9305,166400.0
2014-07-14 15:10:00,42.33,42.33,42.32,42.32,125900.0,29.9376,29.9376,29.9305,29.9305,125900.0
2014-07-14 15:15:00,42.32,42.33,42.31,42.33,278000.0,29.9305,29.9376,29.9235,29.9376,278000.0
2014-07-14 15:20:00,42.32,42.35,42.32,42.34,177300.0,29.9305,29.9517,29.9305,29.9447,177300.0
2014-07-14 15:25:00,42.34,42.35,42.32,42.34,177000.0,29.9447,29.9517,29.9305,29.9447,177000.0
2014-07-14 15:30:00,42.33,42.35,42.33,42.35,173500.0,29.9376,29.9517,29.9376,29.9517,173500.0
2014-07-14 15:35:00,42.34,42.36,42.34,42.34,153600.0,29.9447,29.9588,29.9447,29.9447,153600.0
2014-07-14 15:40:00,42.34,42.35,42.32,42.32,204700.0,29.9447,29.9517,29.9305,29.9305,204700.0
2014-07-14 15:45:00,42.32,42.34,42.3,42.34,572500.0,29.9305,29.9447,29.9164,29.9447,572500.0
2014-07-14 15:50:00,42.34,42.36,42.33,42.34,524900.0,29.9447,29.9588,29.9376,29.9447,524900.0
2014-07-14 15:55:00,42.34,42.39,42.33,42.38,1023800.0,29.9447,29.98,29.9376,29.973,1023800.0
2014-07-15 09:30:00,42.41,42.41,42.29,42.36,396900.0,29.9942,29.9942,29.9093,29.9588,396900.0
2014-07-15 09:35:00,42.36,42.39,42.34,42.38,110600.0,29.9588,29.98,29.9447,29.973,110600.0
2014-07-15 09:40:00,42.38,42.4,42.36,42.39,112600.0,29.973,29.9871,29.9588,29.98,112600.0
2014-07-15 09:45:00,42.38,42.43,42.37,42.39,311900.0,29.973,30.0083,29.9659,29.98,311900.0
2014-07-15 09:50:00,42.39,42.4,42.33,42.33,288500.0,29.98,29.9871,29.9376,29.9376,288500.0
2014-07-15 09:55:00,42.34,42.36,42.33,42.35,137600.0,29.9447,29.9588,29.9376,29.9517,137600.0
2014-07-15 10:00:00,42.36,42.38,42.3,42.31,292900.0,29.9588,29.973,29.9164,29.9235,292900.0
2014-07-15 10:05:00,42.31,42.31,42.28,42.28,144300.0,29.9235,29.9235,29.9022,29.9022,144300.0
2014-07-15 10:10:00,42.28,42.29,42.23,42.24,156700.0,29.9022,29.9093,29.8669,29.8739,156700.0
2014-07-15 10:15:00,42.24,42.26,42.2,42.21,153700.0,29.8739,29.8881,29.8457,29.8527,153700.0
2014-07-15 10:20:00,42.21,42.23,42.18,42.19,84400.0,29.8527,29.8669,29.8315,29.8386,84400.0
2014-07-15 10:25:00,42.19,42.23,42.18,42.22,86700.0,29.8386,29.8669,29.8315,29.8598,86700.0
2014-07-15 10:30:00,42.22,42.23,42.16,42.17,113400.0,29.8598,29.8669,29.8174,29.8244,113400.0
2014-07-15 10:35:00,42.18,42.2,42.13,42.13,104400.0,29.8315,29.8457,29.7962,29.7962,104400.0
2014-07-15 10:40:00,42.14,42.14,42.07,42.12,246500.0,29.8032,29.8032,29.7537,29.7891,246500.0
2014-07-15 10:45:00,42.12,42.13,42.03,42.08,139200.0,29.7891,29.7962,29.7254,29.7608,139200.0
2014-07-15 10:50:00,42.07,42.11,42.06,42.09,93000.0,29.7537,29.782,29.7466,29.7679,93000.0
2014-07-15 10:55:00,42.09,42.1,42.07,42.09,58800.0,29.7679,29.7749,29.7537,29.7679,58800.0
2014-07-15 11:00:00,42.09,42.09,42.03,42.03,113900.0,29.7679,29.7679,29.7254,29.7254,113900.0
2014-07-15 11:05:00,42.04,42.04,42.0,42.01,148600.0,29.7325,29.7325,29.7042,29.7113,148600.0
2014-07-15 11:10:00,42.01,42.04,41.99,42.02,253800.0,29.7113,29.7325,29.6971,29.7184,253800.0
2014-07-15 11:15:00,42.03,42.08,42.01,42.07,79600.0,29.7254,29.7608,29.7113,29.7537,79600.0
2014-07-15 11:20:00,42.08,42.1,42.05,42.07,167500.0,29.7608,29.7749,29.7396,29.7537,167500.0
2014-07-15 11:25:00,42.07,42.08,42.04,42.04,50500.0,29.7537,29.7608,29.7325,29.7325,50500.0
2014-07-15 11:30:00,42.04,42.06,42.02,42.03,99200.0,29.7325,29.7466,29.7184,29.7254,99200.0
2014-07-15 11:35:00,42.04,42.06,42.02,42.05,56000.0,29.7325,29.7466,29.7184,29.7396,56000.0
2014-07-15 11:40:00,42.05,42.06,42.01,42.03,42200.0,29.7396,29.7466,29.7113,29.7254,42200.0
2014-07-15 11:45:00,42.02,42.03,42.01,42.02,46800.0,29.7184,29.7254,29.7113,29.7184,46800.0
2014-07-15 11:50:00,42.02,42.03,42.01,42.02,63100.0,29.7184,29.7254,29.7113,29.7184,63100.0
2014-07-15 11:55:00,42.01,42.02,41.96,41.98,132300.0,29.7113,29.7184,29.6759,29.6901,132300.0
2014-07-15 12:00:00,41.98,42.01,41.95,41.98,95500.0,29.6901,29.7113,29.6688,29.6901,95500.0
2014-07-15 12:05:00,41.97,42.01,41.96,41.99,68500.0,29.683,29.7113,29.6759,29.6971,68500.0
2014-07-15 12:10:00,42.0,42.01,41.98,42.0,59100.0,29.7042,29.7113,29.6901,29.7042,59100.0
2014-07-15 12:15:00,41.99,42.01,41.98,42.01,49200.0,29.6971,29.7113,29.6901,29.7113,49200.0
2014-07-15 12:20:00,42.01,42.02,42.0,42.01,35600.0,29.7113,29.7184,29.7042,29.7113,35600.0
2014-07-15 12:25:00,42.01,42.03,42.0,42.03,40500.0,29.7113,29.7254,29.7042,29.7254,40500.0
2014-07-15 12:30:00,42.02,42.03,42.0,42.02,42900.0,29.7184,29.7254,29.7042,29.7184,42900.0
2014-07-15 12:35:00,42.02,42.06,42.02,42.06,47200.0,29.7184,29.7466,29.7184,29.7466,47200.0
2014-07-15 12:40:00,42.05,42.06,42.04,42.05,47800.0,29.7396,29.7466,29.7325,29.7396,47800.0
2014-07-15 12:45:00,42.05,42.06,42.04,42.05,24400.0,29.7396,29.7466,29.7325,29.7396,24400.0
2014-07-15 12:50:00,42.05,42.06,42.03,42.03,47900.0,29.7396,29.7466,29.7254,29.7254,47900.0
2014-07-15 12:55:00,42.03,42.04,42.0,42.0,54300.0,29.7254,29.7325,29.7042,29.7042,54300.0
2014-07-15 13:00:00,42.01,42.01,41.98,42.0,84700.0,29.7113,29.7113,29.6901,29.7042,84700.0
2014-07-15 13:05:00,42.0,42.01,42.0,42.0,35600.0,29.7042,29.7113,29.7042,29.7042,35600.0
2014-07-15 13:10:00,42.0,42.02,42.0,42.02,50500.0,29.7042,29.7184,29.7042,29.7184,50500.0
2014-07-15 13:15:00,42.02,42.05,42.02,42.05,80700.0,29.7184,29.7396,29.7184,29.7396,80700.0
2014-07-15 13:20:00,42.05,42.08,42.04,42.08,65300.0,29.7396,29.7608,29.7325,29.7608,65300.0
2014-07-15 13:25:00,42.08,42.08,42.05,42.05,45400.0,29.7608,29.7608,29.7396,29.7396,45400.0
2014-07-15 13:30:00,42.05,42.06,42.05,42.05,31500.0,29.7396,29.7466,29.7396,29.7396,31500.0
2014-07-15 13:35:00,42.05,42.08,42.05,42.05,82000.0,29.7396,29.7608,29.7396,29.7396,82000.0
2014-07-15 13:40:00,42.05,42.06,42.04,42.04,78200.0,29.7396,29.7466,29.7325,29.7325,78200.0
2014-07-15 13:45:00,42.05,42.06,42.04,42.05,41300.0,29.7396,29.7466,29.7325,29.7396,41300.0
2014-07-15 13:50:00,42.06,42.06,42.02,42.02,89700.0,29.7466,29.7466,29.7184,29.7184,89700.0
2014-07-15 13:55:00,42.02,42.04,42.01,42.02,78500.0,29.7184,29.7325,29.7113,29.7184,78500.0
2014-07-15 14:00:00,42.01,42.03,42.01,42.01,130700.0,29.7113,29.7254,29.7113,29.7113,130700.0
2014-07-15 14:05:00,42.01,42.09,42.01,42.07,78900.0,29.7113,29.7679,29.7113,29.7537,78900.0
2014-07-15 14:10:00,42.08,42.1,42.07,42.08,61400.0,29.7608,29.7749,29.7537,29.7608,61400.0
2014-07-15 14:15:00,42.08,42.11,42.08,42.11,49400.0,29.7608,29.782,29.7608,29.782,49400.0
2014-07-15 14:20:00,42.11,42.12,42.1,42.11,32200.0,29.782,29.7891,29.7749,29.782,32200.0
2014-07-15 14:25:00,42.12,42.12,42.1,42.11,79400.0,29.7891,29.7891,29.7749,29.782,79400.0
2014-07-15 14:30:00,42.11,42.11,42.07,42.07,59800.0,29.782,29.782,29.7537,29.7537,59800.0
2014-07-15 14:35:00,42.07,42.08,42.06,42.06,39700.0,29.7537,29.7608,29.7466,29.7466,39700.0
2014-07-15 14:40:00,42.06,42.09,42.05,42.09,60400.0,29.7466,29.7679,29.7396,29.7679,60400.0
2014-07-15 14:45:00,42.09,42.11,42.08,42.09,58200.0,29.7679,29.782,29.7608,29.7679,58200.0
2014-07-15 14:50:00,42.1,42.1,42.09,42.09,53200.0,29.7749,29.7749,29.7679,29.7679,53200.0
2014-07-15 14:55:00,42.1,42.11,42.09,42.11,66600.0,29.7749,29.782,29.7679,29.782,66600.0
2014-07-15 15:00:00,42.11,42.12,42.08,42.09,113500.0,29.782,29.7891,29.7608,29.7679,113500.0
2014-07-15 15:05:00,42.09,42.09,42.07,42.07,102800.0,29.7679,29.7679,29.7537,29.7537,102800.0
2014-07-15 15:10:00,42.07,42.08,42.06,42.08,74300.0,29.7537,29.7608,29.7466,29.7608,74300.0
2014-07-15 15:15:00,42.08,42.09,42.07,42.09,65600.0,29.7608,29.7679,29.7537,29.7679,65600.0
2014-07-15 15:20:00,42.09,42.09,42.07,42.08,86500.0,29.7679,29.7679,29.7537,29.7608,86500.0
2014-07-15 15:25:00,42.08,42.1,42.07,42.1,103600.0,29.7608,29.7749,29.7537,29.7749,103600.0
2014-07-15 15:30:00,42.1,42.1,42.09,42.09,186500.0,29.7749,29.7749,29.7679,29.7679,186500.0
2014-07-15 15:35:00,42.09,42.1,42.09,42.1,103900.0,29.7679,29.7749,29.7679,29.7749,103900.0
2014-07-15 15:40:00,42.09,42.1,42.07,42.07,147800.0,29.7679,29.7749,29.7537,29.7537,147800.0
2014-07-15 15:45:00,42.08,42.09,42.07,42.09,204200.0,29.7608,29.7679,29.7537,29.7679,204200.0
2014-07-15 15:50:00,42.09,42.09,42.08,42.08,157500.0,29.7679,29.7679,29.7608,29.7608,157500.0
2014-07-15 15:55:00,42.09,42.1,42.08,42.1,418100.0,29.7679,29.7749,29.7608,29.7749,418100.0
2014-07-16 09:30:00,42.26,42.38,42.15,42.38,451300.0,29.8881,29.973,29.8103,29.973,451300.0
2014-07-16 09:35:00,42.38,42.39,42.25,42.3,157500.0,29.973,29.98,29.881,29.9164,157500.0
2014-07-16 09:40:00,42.3,42.3,42.2,42.21,174200.0,29.9164,29.9164,29.8457,29.8527,174200.0
2014-07-16 09:45:00,42.21,42.28,42.2,42.25,131900.0,29.8527,29.9022,29.8457,29.881,131900.0
2014-07-16 09:50:00,42.25,42.26,42.22,42.23,96300.0,29.881,29.8881,29.8598,29.8669,96300.0
2014-07-16 09:55:00,42.22,42.24,42.21,42.22,69900.0,29.8598,29.8739,29.8527,29.8598,69900.0
2014-07-16 10:00:00,42.22,42.23,42.16,42.17,163000.0,29.8598,29.8669,29.8174,29.8244,163000.0
2014-07-16 10:05:00,42.17,42.17,42.15,42.16,50300.0,29.8244,29.8244,29.8103,29.8174,50300.0
2014-07-16 10:10:00,42.15,42.15,42.11,42.13,68000.0,29.8103,29.8103,29.782,29.7962,68000.0
2014-07-16 10:15:00,42.13,42.16,42.11,42.16,82700.0,29.7962,29.8174,29.782,29.8174,82700.0
2014-07-16 10:20:00,42.16,42.16,42.12,42.13,56100.0,29.8174,29.8174,29.7891,29.7962,56100.0
2014-07-16 10:25:00,42.13,42.16,42.13,42.15,62200.0,29.7962,29.8174,29.7962,29.8103,62200.0
2014-07-16 10:30:00,42.15,42.15,42.11,42.11,60500.0,29.8103,29.8103,29.782,29.782,60500.0
2014-07-16 10:35:00,42.12,42.15,42.1,42.11,76900.0,29.7891,29.8103,29.7749,29.782,76900.0
2014-07-16 10:40:00,42.11,42.13,42.1,42.12,92900.0,29.782,29.7962,29.7749,29.7891,92900.0
2014-07-16 10:45:00,42.11,42.13,42.09,42.1,135800.0,29.782,29.7962,29.7679,29.7749,135800.0
2014-07-16 10:50:00,42.1,42.12,42.09,42.09,70500.0,29.7749,29.7891,29.7679,29.7679,70500.0
2014-07-16 10:55:00,42.09,42.12,42.07,42.1,137800.0,29.7679,29.7891,29.7537,29.7749,137800.0
2014-07-16 11:00:00,42.1,42.12,42.09,42.09,92100.0,29.7749,29.7891,29.7679,29.7679,92100.0
2014-07-16 11:05:00,42.08,42.11,42.08,42.09,74900.0,29.7608,29.782,29.7608,29.7679,74900.0
2014-07-16 11:10:00,42.09,42.12,42.08,42.1,94600.0,29.7679,29.7891,29.7608,29.7749,94600.0
2014-07-16 11:15:00,42.1,42.12,42.09,42.1,88000.0,29.7749,29.7891,29.7679,29.7749,88000.0
2014-07-16 11:20:00,42.1,42.12,42.09,42.12,93800.0,29.7749,29.7891,29.7679,29.7891,93800.0
2014-07-16 11:25:00,42.11,42.15,42.11,42.13,86300.0,29.782,29.8103,29.782,29.7962,86300.0
2014-07-16 11:30:00,42.12,42.13,42.11,42.13,75200.0,29.7891,29.7962,29.782,29.7962,75200.0
2014-07-16 11:35:00,42.13,42.13,42.09,42.1,68800.0,29.7962,29.7962,29.7679,29.7749,68800.0
2014-07-16 11:40:00,42.11,42.11,42.1,42.11,27400.0,29.782,29.782,29.7749,29.782,27400.0
2014-07-16 11:45:00,42.11,42.14,42.11,42.14,26900.0,29.782,29.8032,29.782,29.8032,26900.0
2014-07-16 11:50:00,42.14,42.16,42.13,42.13,103900.0,29.8032,29.8174,29.7962,29.7962,103900.0
2014-07-16 11:55:00,42.13,42.15,42.13,42.15,96900.0,29.7962,29.8103,29.7962,29.8103,96900.0
2014-07-16 12:00:00,42.15,42.15,42.12,42.15,50600.0,29.8103,29.8103,29.7891,29.8103,50600.0
2014-07-16 12:05:00,42.15,42.15,42.13,42.15,52100.0,29.8103,29.8103,29.7962,29.8103,52100.0
2014-07-16 12:10:00,42.15,42.15,42.13,42.13,40600.0,29.8103,29.8103,29.7962,29.7962,40600.0
2014-07-16 12:15:00,42.13,42.14,42.12,42.13,38300.0,29.7962,29.8032,29.7891,29.7962,38300.0
2014-07-16 12:20:00,42.12,42.14,42.12,42.14,43900.0,29.7891,29.8032,29.7891,29.8032,43900.0
2014-07-16 12:25:00,42.14,42.15,42.13,42.14,37400.0,29.8032,29.8103,29.7962,29.8032,37400.0
2014-07-16 12:30:00,42.15,42.15,42.12,42.15,128100.0,29.8103,29.8103,29.7891,29.8103,128100.0
2014-07-16 12:35:00,42.15,42.15,42.14,42.14,25700.0,29.8103,29.8103,29.8032,29.8032,25700.0
2014-07-16 12:40:00,42.14,42.15,42.13,42.15,22400.0,29.8032,29.8103,29.7962,29.8103,22400.0
2014-07-16 12:45:00,42.15,42.15,42.12,42.13,40400.0,29.8103,29.8103,29.7891,29.7962,40400.0
2014-07-16 12:50:00,42.12,42.13,42.12,42.13,23400.0,29.7891,29.7962,29.7891,29.7962,23400.0
2014-07-16 12:55:00,42.12,42.13,42.12,42.13,19000.0,29.7891,29.7962,29.7891,29.7962,19000.0
2014-07-16 13:00:00,42.12,42.15,42.12,42.15,43000.0,29.7891,29.8103,29.7891,29.8103,43000.0
2014-07-16 13:05:00,42.15,42.15,42.14,42.15,38600.0,29.8103,29.8103,29.8032,29.8103,38600.0
2014-07-16 13:10:00,42.15,42.16,42.14,42.16,55300.0,29.8103,29.8174,29.8032,29.8174,55300.0
2014-07-16 13:15:00,42.16,42.16,42.14,42.15,42300.0,29.8174,29.8174,29.8032,29.8103,42300.0
2014-07-16 13:20:00,42.14,42.18,42.14,42.17,113800.0,29.8032,29.8315,29.8032,29.8244,113800.0
2014-07-16 13:25:00,42.18,42.19,42.16,42.17,121000.0,29.8315,29.8386,29.8174,29.8244,121000.0
2014-07-16 13:30:00,42.17,42.18,42.16,42.17,38600.0,29.8244,29.8315,29.8174,29.8244,38600.0
2014-07-16 13:35:00,42.16,42.17,42.15,42.15,59700.0,29.8174,29.8244,29.8103,29.8103,59700.0
2014-07-16 13:40:00,42.15,42.16,42.13,42.13,42800.0,29.8103,29.8174,29.7962,29.7962,42800.0
2014-07-16 13:45:00,42.13,42.14,42.1,42.1,71900.0,29.7962,29.8032,29.7749,29.7749,71900.0
2014-07-16 13:50:00,42.1,42.11,42.09,42.09,63400.0,29.7749,29.782,29.7679,29.7679,63400.0
2014-07-16 13:55:00,42.09,42.1,42.08,42.09,43500.0,29.7679,29.7749,29.7608,29.7679,43500.0
2014-07-16 14:00:00,42.08,42.1,42.07,42.09,144000.0,29.7608,29.7749,29.7537,29.7679,144000.0
2014-07-16 14:05:00,42.09,42.1,42.08,42.08,25900.0,29.7679,29.7749,29.7608,29.7608,25900.0
2014-07-16 14:10:00,42.09,42.09,42.08,42.08,27500.0,29.7679,29.7679,29.7608,29.7608,27500.0
2014-07-16 14:15:00,42.08,42.09,42.08,42.08,62800.0,29.7608,29.7679,29.7608,29.7608,62800.0
2014-07-16 14:20:00,42.08,42.1,42.08,42.1,45300.0,29.7608,29.7749,29.7608,29.7749,45300.0
2014-07-16 14:25:00,42.1,42.1,42.09,42.1,25100.0,29.7749,29.7749,29.7679,29.7749,25100.0
2014-07-16 14:30:00,42.1,42.12,42.09,42.11,78800.0,29.7749,29.7891,29.7679,29.782,78800.0
2014-07-16 14:35:00,42.1,42.11,42.09,42.09,45400.0,29.7749,29.782,29.7679,29.7679,45400.0
2014-07-16 14:40:00,42.09,42.11,42.09,42.09,106500.0,29.7679,29.782,29.7679,29.7679,106500.0
2014-07-16 14:45:00,42.09,42.1,42.09,42.09,29500.0,29.7679,29.7749,29.7679,29.7679,29500.0
2014-07-16 14:50:00,42.1,42.11,42.09,42.11,67600.0,29.7749,29.782,29.7679,29.782,67600.0
2014-07-16 14:55:00,42.1,42.11,42.09,42.09,67400.0,29.7749,29.782,29.7679,29.7679,67400.0
2014-07-16 15:00:00,42.09,42.1,42.09,42.1,77900.0,29.7679,29.7749,29.7679,29.7749,77900.0
2014-07-16 15:05:00,42.1,42.11,42.09,42.1,114000.0,29.7749,29.782,29.7679,29.7749,114000.0
2014-07-16 15:10:00,42.09,42.1,42.08,42.09,91200.0,29.7679,29.7749,29.7608,29.7679,91200.0
2014-07-16 15:15:00,42.09,42.1,42.08,42.08,49000.0,29.7679,29.7749,29.7608,29.7608,49000.0
2014-07-16 15:20:00,42.08,42.09,42.07,42.08,147100.0,29.7608,29.7679,29.7537,29.7608,147100.0
2014-07-16 15:25:00,42.08,42.12,42.07,42.12,151800.0,29.7608,29.7891,29.7537,29.7891,151800.0
2014-07-16 15:30:00,42.11,42.12,42.09,42.09,85900.0,29.782,29.7891,29.7679,29.7679,85900.0
2014-07-16 15:35:00,42.09,42.11,42.09,42.09,236000.0,29.7679,29.782,29.7679,29.7679,236000.0
2014-07-16 15:40:00,42.09,42.1,42.08,42.09,171800.0,29.7679,29.7749,29.7608,29.7679,171800.0
2014-07-16 15:45:00,42.09,42.09,42.07,42.07,298000.0,29.7679,29.7679,29.7537,29.7537,298000.0
2014-07-16 15:50:00,42.07,42.08,42.06,42.06,359000.0,29.7537,29.7608,29.7466,29.7466,359000.0
2014-07-16 15:55:00,42.06,42.1,42.02,42.1,944300.0,29.7466,29.7749,29.7184,29.7749,944300.0
2014-07-17 09:30:00,41.93,42.06,41.93,41.95,371100.0,29.6547,29.7466,29.6547,29.6688,371100.0
2014-07-17 09:35:00,41.97,41.97,41.83,41.95,319300.0,29.683,29.683,29.584,29.6688,319300.0
2014-07-17 09:40:00,41.96,42.04,41.92,41.95,129800.0,29.6759,29.7325,29.6476,29.6688,129800.0
2014-07-17 09:45:00,41.95,42.01,41.91,41.93,91800.0,29.6688,29.7113,29.6406,29.6547,91800.0
2014-07-17 09:50:00,41.92,41.99,41.91,41.97,56700.0,29.6476,29.6971,29.6406,29.683,56700.0
2014-07-17 09:55:00,41.97,41.99,41.92,41.93,72700.0,29.683,29.6971,29.6476,29.6547,72700.0
2014-07-17 10:00:00,41.94,41.98,41.93,41.97,82200.0,29.6618,29.6901,29.6547,29.683,82200.0
2014-07-17 10:05:00,41.97,42.0,41.93,41.97,95500.0,29.683,29.7042,29.6547,29.683,95500.0
2014-07-17 10:10:00,41.97,42.01,41.95,42.01,53000.0,29.683,29.7113,29.6688,29.7113,53000.0
2014-07-17 10:15:00,42.01,42.05,42.0,42.02,62500.0,29.7113,29.7396,29.7042,29.7184,62500.0
2014-07-17 10:20:00,42.02,42.03,42.01,42.03,65400.0,29.7184,29.7254,29.7113,29.7254,65400.0
2014-07-17 10:25:00,42.04,42.05,42.0,42.02,53000.0,29.7325,29.7396,29.7042,29.7184,53000.0
2014-07-17 10:30:00,42.02,42.09,42.02,42.08,74100.0,29.7184,29.7679,29.7184,29.7608,74100.0
2014-07-17 10:35:00,42.08,42.1,42.07,42.09,65000.0,29.7608,29.7749,29.7537,29.7679,65000.0
2014-07-17 10:40:00,42.09,42.1,42.08,42.08,35400.0,29.7679,29.7749,29.7608,29.7608,35400.0
2014-07-17 10:45:00,42.07,42.1,42.06,42.07,34400.0,29.7537,29.7749,29.7466,29.7537,34400.0
2014-07-17 10:50:00,42.07,42.1,42.07,42.07,41700.0,29.7537,29.7749,29.7537,29.7537,41700.0
2014-07-17 10:55:00,42.07,42.11,42.06,42.09,89300.0,29.7537,29.782,29.7466,29.7679,89300.0
2014-07-17 11:00:00,42.1,42.15,42.09,42.12,123500.0,29.7749,29.8103,29.7679,29.7891,123500.0
2014-07-17 11:05:00,42.12,42.14,42.11,42.12,53100.0,29.7891,29.8032,29.782,29.7891,53100.0
2014-07-17 11:10:00,42.11,42.13,42.06,42.06,76100.0,29.782,29.7962,29.7466,29.7466,76100.0
2014-07-17 11:15:00,42.06,42.1,42.04,42.07,90300.0,29.7466,29.7749,29.7325,29.7537,90300.0
2014-07-17 11:20:00,42.07,42.08,42.03,42.04,63200.0,29.7537,29.7608,29.7254,29.7325,63200.0
2014-07-17 11:25:00,42.04,42.06,42.0,42.0,75800.0,29.7325,29.7466,29.7042,29.7042,75800.0
2014-07-17 11:30:00,42.0,42.04,41.97,42.04,90700.0,29.7042,29.7325,29.683,29.7325,90700.0
2014-07-17 11:35:00,42.03,42.06,42.02,42.04,55100.0,29.7254,29.7466,29.7184,29.7325,55100.0
2014-07-17 11:40:00,42.03,42.05,42.0,42.02,44800.0,29.7254,29.7396,29.7042,29.7184,44800.0
2014-07-17 11:45:00,42.01,42.06,42.0,42.06,51400.0,29.7113,29.7466,29.7042,29.7466,51400.0
2014-07-17 11:50:00,42.05,42.07,42.03,42.04,63200.0,29.7396,29.7537,29.7254,29.7325,63200.0
2014-07-17 11:55:00,42.04,42.05,42.01,42.01,33300.0,29.7325,29.7396,29.7113,29.7113,33300.0
2014-07-17 12:00:00,42.02,42.02,41.94,41.95,88000.0,29.7184,29.7184,29.6618,29.6688,88000.0
2014-07-17 12:05:00,41.94,41.96,41.92,41.95,63800.0,29.6618,29.6759,29.6476,29.6688,63800.0
2014-07-17 12:10:00,41.95,41.98,41.93,41.98,49800.0,29.6688,29.6901,29.6547,29.6901,49800.0
2014-07-17 12:15:00,41.97,41.99,41.95,41.98,42200.0,29.683,29.6971,29.6688,29.6901,42200.0
2014-07-17 12:20:00,41.98,41.98,41.94,41.95,40500.0,29.6901,29.6901,29.6618,29.6688,40500.0
2014-07-17 12:25:00,41.94,41.99,41.93,41.98,42700.0,29.6618,29.6971,29.6547,29.6901,42700.0
2014-07-17 12:30:00,41.99,42.03,41.98,42.02,38000.0,29.6971,29.7254,29.6901,29.7184,38000.0
2014-07-17 12:35:00,42.01,42.07,42.01,42.06,33000.0,29.7113,29.7537,29.7113,29.7466,33000.0
2014-07-17 12:40:00,42.06,42.06,42.02,42.02,21100.0,29.7466,29.7466,29.7184,29.7184,21100.0
2014-07-17 12:45:00,42.02,42.03,42.0,42.02,22500.0,29.7184,29.7254,29.7042,29.7184,22500.0
2014-07-17 12:50:00,42.02,42.05,42.01,42.05,37300.0,29.7184,29.7396,29.7113,29.7396,37300.0
2014-07-17 12:55:00,42.05,42.06,42.03,42.05,20000.0,29.7396,29.7466,29.7254,29.7396,20000.0
2014-07-17 13:00:00,42.05,42.08,42.05,42.07,49500.0,29.7396,29.7608,29.7396,29.7537,49500.0
2014-07-17 13:05:00,42.07,42.08,42.05,42.07,71700.0,29.7537,29.7608,29.7396,29.7537,71700.0
2014-07-17 13:10:00,42.07,42.1,42.07,42.1,59100.0,29.7537,29.7749,29.7537,29.7749,59100.0
2014-07-17 13:15:00,42.1,42.1,42.07,42.08,66700.0,29.7749,29.7749,29.7537,29.7608,66700.0
2014-07-17 13:20:00,42.08,42.09,42.03,42.04,43800.0,29.7608,29.7679,29.7254,29.7325,43800.0
2014-07-17 13:25:00,42.04,42.05,42.03,42.04,34300.0,29.7325,29.7396,29.7254,29.7325,34300.0
2014-07-17 13:30:00,42.04,42.07,42.03,42.04,26300.0,29.7325,29.7537,29.7254,29.7325,26300.0
2014-07-17 13:35:00,42.05,42.07,42.0,42.0,74400.0,29.7396,29.7537,29.7042,29.7042,74400.0
2014-07-17 13:40:00,42.0,42.01,41.97,42.0,62000.0,29.7042,29.7113,29.683,29.7042,62000.0
2014-07-17 13:45:00,41.99,42.01,41.99,42.0,21500.0,29.6971,29.7113,29.6971,29.7042,21500.0
2014-07-17 13:50:00,42.0,42.01,41.97,41.99,55600.0,29.7042,29.7113,29.683,29.6971,55600.0
2014-07-17 13:55:00,41.99,42.02,41.97,42.0,46700.0,29.6971,29.7184,29.683,29.7042,46700.0
2014-07-17 14:00:00,42.0,42.01,41.96,41.98,62400.0,29.7042,29.7113,29.6759,29.6901,62400.0
2014-07-17 14:05:00,41.98,42.02,41.98,42.02,110000.0,29.6901,29.7184,29.6901,29.7184,110000.0
2014-07-17 14:10:00,42.02,42.06,42.02,42.04,122800.0,29.7184,29.7466,29.7184,29.7325,122800.0
2014-07-17 14:15:00,42.03,42.08,42.03,42.06,69600.0,29.7254,29.7608,29.7254,29.7466,69600.0
2014-07-17 14:20:00,42.05,42.06,42.02,42.03,53100.0,29.7396,29.7466,29.7184,29.7254,53100.0
2014-07-17 14:25:00,42.03,42.04,42.01,42.04,76800.0,29.7254,29.7325,29.7113,29.7325,76800.0
2014-07-17 14:30:00,42.04,42.06,42.03,42.06,48500.0,29.7325,29.7466,29.7254,29.7466,48500.0
2014-07-17 14:35:00,42.05,42.07,42.04,42.07,79700.0,29.7396,29.7537,29.7325,29.7537,79700.0
2014-07-17 14:40:00,42.07,42.07,42.05,42.07,34800.0,29.7537,29.7537,29.7396,29.7537,34800.0
2014-07-17 14:45:00,42.07,42.07,42.03,42.04,79500.0,29.7537,29.7537,29.7254,29.7325,79500.0
2014-07-17 14:50:00,42.04,42.06,42.04,42.05,86200.0,29.7325,29.7466,29.7325,29.7396,86200.0
2014-07-17 14:55:00,42.05,42.05,42.04,42.04,60500.0,29.7396,29.7396,29.7325,29.7325,60500.0
2014-07-17 15:00:00,42.05,42.05,42.03,42.04,84200.0,29.7396,29.7396,29.7254,29.7325,84200.0
2014-07-17 15:05:00,42.04,42.05,42.02,42.02,139300.0,29.7325,29.7396,29.7184,29.7184,139300.0
2014-07-17 15:10:00,42.03,42.05,42.01,42.03,109100.0,29.7254,29.7396,29.7113,29.7254,109100.0
2014-07-17 15:15:00,42.02,42.03,41.96,41.97,139100.0,29.7184,29.7254,29.6759,29.683,139100.0
2014-07-17 15:20:00,41.96,42.02,41.96,42.0,100100.0,29.6759,29.7184,29.6759,29.7042,100100.0
2014-07-17 15:25:00,42.01,42.01,41.98,41.98,124100.0,29.7113,29.7113,29.6901,29.6901,124100.0
2014-07-17 15:30:00,41.98,42.01,41.97,42.0,212900.0,29.6901,29.7113,29.683,29.7042,212900.0
2014-07-17 15:35:00,42.01,42.02,42.0,42.01,211600.0,29.7113,29.7184,29.7042,29.7113,211600.0
2014-07-17 15:40:00,42.02,42.02,41.97,41.98,310600.0,29.7184,29.7184,29.683,29.6901,310600.0
2014-07-17 15:45:00,41.98,42.0,41.93,41.98,265300.0,29.6901,29.7042,29.6547,29.6901,265300.0
2014-07-17 15:50:00,41.98,42.0,41.94,41.96,347500.0,29.6901,29.7042,29.6618,29.6759,347500.0
2014-07-17 15:55:00,41.95,42.03,41.91,42.02,1489700.0,29.6688,29.7254,29.6406,29.7184,1489700.0
2014-07-18 09:30:00,42.14,42.18,42.02,42.15,1573500.0,29.8032,29.8315,29.7184,29.8103,1573500.0
2014-07-18 09:35:00,42.16,42.22,42.15,42.19,280500.0,29.8174,29.8598,29.8103,29.8386,280500.0
2014-07-18 09:40:00,42.19,42.25,42.18,42.22,424600.0,29.8386,29.881,29.8315,29.8598,424600.0
2014-07-18 09:45:00,42.23,42.27,42.23,42.27,266200.0,29.8669,29.8952,29.8669,29.8952,266200.0
2014-07-18 09:50:00,42.26,42.3,42.24,42.25,334200.0,29.8881,29.9164,29.8739,29.881,334200.0
2014-07-18 09:55:00,42.25,42.29,42.24,42.26,272200.0,29.881,29.9093,29.8739,29.8881,272200.0
2014-07-18 10:00:00,42.27,42.27,42.23,42.25,350600.0,29.8952,29.8952,29.8669,29.881,350600.0
2014-07-18 10:05:00,42.24,42.27,42.21,42.24,232200.0,29.8739,29.8952,29.8527,29.8739,232200.0
2014-07-18 10:10:00,42.24,42.25,42.17,42.18,214500.0,29.8739,29.881,29.8244,29.8315,214500.0
2014-07-18 10:15:00,42.19,42.21,42.12,42.14,132000.0,29.8386,29.8527,29.7891,29.8032,132000.0
2014-07-18 10:20:00,42.15,42.16,42.09,42.15,121900.0,29.8103,29.8174,29.7679,29.8103,121900.0
2014-07-18 10:25:00,42.14,42.15,42.12,42.13,115500.0,29.8032,29.8103,29.7891,29.7962,115500.0
2014-07-18 10:30:00,42.13,42.15,42.12,42.14,91300.0,29.7962,29.8103,29.7891,29.8032,91300.0
2014-07-18 10:35:00,42.15,42.17,42.14,42.17,65600.0,29.8103,29.8244,29.8032,29.8244,65600.0
2014-07-18 10:40:00,42.16,42.23,42.16,42.23,225800.0,29.8174,29.8669,29.8174,29.8669,225800.0
2014-07-18 10:45:00,42.23,42.24,42.22,42.23,140600.0,29.8669,29.8739,29.8598,29.8669,140600.0
2014-07-18 10:50:00,42.23,42.27,42.21,42.27,255400.0,29.8669,29.8952,29.8527,29.8952,255400.0
2014-07-18 10:55:00,42.26,42.28,42.25,42.25,82800.0,29.8881,29.9022,29.881,29.881,82800.0
2014-07-18 11:00:00,42.25,42.28,42.24,42.25,75300.0,29.881,29.9022,29.8739,29.881,75300.0
2014-07-18 11:05:00,42.26,42.29,42.25,42.25,73900.0,29.8881,29.9093,29.881,29.881,73900.0
2014-07-18 11:10:00,42.25,42.26,42.24,42.25,89000.0,29.881,29.8881,29.8739,29.881,89000.0
2014-07-18 11:15:00,42.25,42.27,42.25,42.27,46500.0,29.881,29.8952,29.881,29.8952,46500.0
2014-07-18 11:20:00,42.26,42.27,42.24,42.25,79200.0,29.8881,29.8952,29.8739,29.881,79200.0
2014-07-18 11:25:00,42.24,42.25,42.22,42.22,46700.0,29.8739,29.881,29.8598,29.8598,46700.0
2014-07-18 11:30:00,42.22,42.25,42.21,42.24,117300.0,29.8598,29.881,29.8527,29.8739,117300.0
2014-07-18 11:35:00,42.23,42.32,42.23,42.3,359500.0,29.8669,29.9305,29.8669,29.9164,359500.0
2014-07-18 11:40:00,42.3,42.32,42.26,42.29,114300.0,29.9164,29.9305,29.8881,29.9093,114300.0
2014-07-18 11:45:00,42.29,42.3,42.28,42.29,63300.0,29.9093,29.9164,29.9022,29.9093,63300.0
2014-07-18 11:50:00,42.29,42.3,42.28,42.28,112400.0,29.9093,29.9164,29.9022,29.9022,112400.0
2014-07-18 11:55:00,42.29,42.3,42.26,42.27,73200.0,29.9093,29.9164,29.8881,29.8952,73200.0
2014-07-18 12:00:00,42.27,42.28,42.26,42.27,49100.0,29.8952,29.9022,29.8881,29.8952,49100.0
2014-07-18 12:05:00,42.27,42.27,42.25,42.25,73300.0,29.8952,29.8952,29.881,29.881,73300.0
2014-07-18 12:10:00,42.25,42.26,42.25,42.26,52000.0,29.881,29.8881,29.881,29.8881,52000.0
2014-07-18 12:15:00,42.25,42.27,42.25,42.27,49600.0,29.881,29.8952,29.881,29.8952,49600.0
2014-07-18 12:20:00,42.27,42.3,42.26,42.29,114000.0,29.8952,29.9164,29.8881,29.9093,114000.0
2014-07-18 12:25:00,42.29,42.31,42.28,42.3,89300.0,29.9093,29.9235,29.9022,29.9164,89300.0
2014-07-18 12:30:00,42.3,42.31,42.3,42.3,26100.0,29.9164,29.9235,29.9164,29.9164,26100.0
2014-07-18 12:35:00,42.3,42.31,42.3,42.3,47800.0,29.9164,29.9235,29.9164,29.9164,47800.0
2014-07-18 12:40:00,42.3,42.33,42.29,42.33,180200.0,29.9164,29.9376,29.9093,29.9376,180200.0
2014-07-18 12:45:00,42.33,42.34,42.32,42.33,81700.0,29.9376,29.9447,29.9305,29.9376,81700.0
2014-07-18 12:50:00,42.33,42.34,42.33,42.33,42900.0,29.9376,29.9447,29.9376,29.9376,42900.0
2014-07-18 12:55:00,42.33,42.37,42.33,42.37,106700.0,29.9376,29.9659,29.9376,29.9659,106700.0
2014-07-18 13:00:00,42.37,42.37,42.35,42.36,109200.0,29.9659,29.9659,29.9517,29.9588,109200.0
2014-07-18 13:05:00,42.36,42.38,42.35,42.35,126600.0,29.9588,29.973,29.9517,29.9517,126600.0
2014-07-18 13:10:00,42.35,42.36,42.34,42.34,132900.0,29.9517,29.9588,29.9447,29.9447,132900.0
2014-07-18 13:15:00,42.34,42.37,42.34,42.37,62700.0,29.9447,29.9659,29.9447,29.9659,62700.0
2014-07-18 13:20:00,42.37,42.37,42.33,42.37,215300.0,29.9659,29.9659,29.9376,29.9659,215300.0
2014-07-18 13:25:00,42.37,42.37,42.35,42.36,72500.0,29.9659,29.9659,29.9517,29.9588,72500.0
2014-07-18 13:30:00,42.35,42.39,42.35,42.38,312500.0,29.9517,29.98,29.9517,29.973,312500.0
2014-07-18 13:35:00,42.39,42.4,42.38,42.38,232600.0,29.98,29.9871,29.973,29.973,232600.0
2014-07-18 13:40:00,42.39,42.41,42.36,42.37,442200.0,29.98,29.9942,29.9588,29.9659,442200.0
2014-07-18 13:45:00,42.38,42.43,42.37,42.43,1039000.0,29.973,30.0083,29.9659,30.0083,1039000.0
2014-07-18 13:50:00,42.42,42.46,42.41,42.41,116300.0,30.0013,30.0295,29.9942,29.9942,116300.0
2014-07-18 13:55:00,42.41,42.44,42.41,42.43,78600.0,29.9942,30.0154,29.9942,30.0083,78600.0
2014-07-18 14:00:00,42.43,42.44,42.4,42.41,193700.0,30.0083,30.0154,29.9871,29.9942,193700.0
2014-07-18 14:05:00,42.41,42.42,42.39,42.39,181600.0,29.9942,30.0013,29.98,29.98,181600.0
2014-07-18 14:10:00,42.39,42.4,42.37,42.38,79600.0,29.98,29.9871,29.9659,29.973,79600.0
2014-07-18 14:15:00,42.38,42.39,42.35,42.35,282400.0,29.973,29.98,29.9517,29.9517,282400.0
2014-07-18 14:20:00,42.35,42.4,42.34,42.39,282600.0,29.9517,29.9871,29.9447,29.98,282600.0
2014-07-18 14:25:00,42.39,42.43,42.39,42.41,157300.0,29.98,30.0083,29.98,29.9942,157300.0
2014-07-18 14:30:00,42.42,42.43,42.41,42.43,179700.0,30.0013,30.0083,29.9942,30.0083,179700.0
2014-07-18 14:35:00,42.43,42.43,42.41,42.43,170800.0,30.0083,30.0083,29.9942,30.0083,170800.0
2014-07-18 14:40:00,42.42,42.43,42.42,42.42,109600.0,30.0013,30.0083,30.0013,30.0013,109600.0
2014-07-18 14:45:00,42.42,42.43,42.4,42.4,132100.0,30.0013,30.0083,29.9871,29.9871,132100.0
2014-07-18 14:50:00,42.41,42.42,42.4,42.41,132400.0,29.9942,30.0013,29.9871,29.9942,132400.0
2014-07-18 14:55:00,42.42,42.42,42.4,42.4,264100.0,30.0013,30.0013,29.9871,29.9871,264100.0
2014-07-18 15:00:00,42.4,42.41,42.35,42.37,290900.0,29.9871,29.9942,29.9517,29.9659,290900.0
2014-07-18 15:05:00,42.37,42.42,42.37,42.41,173600.0,29.9659,30.0013,29.9659,29.9942,173600.0
2014-07-18 15:10:00,42.41,42.42,42.41,42.42,44300.0,29.9942,30.0013,29.9942,30.0013,44300.0
2014-07-18 15:15:00,42.42,42.44,42.41,42.44,114900.0,30.0013,30.0154,29.9942,30.0154,114900.0
2014-07-18 15:20:00,42.44,42.46,42.44,42.45,115800.0,30.0154,30.0295,30.0154,30.0225,115800.0
2014-07-18 15:25:00,42.46,42.46,42.45,42.46,100200.0,30.0295,30.0295,30.0225,30.0295,100200.0
2014-07-18 15:30:00,42.46,42.47,42.45,42.46,364900.0,30.0295,30.0366,30.0225,30.0295,364900.0
2014-07-18 15:35:00,42.46,42.46,42.45,42.46,387300.0,30.0295,30.0295,30.0225,30.0295,387300.0
2014-07-18 15:40:00,42.46,42.46,42.45,42.45,177600.0,30.0295,30.0295,30.0225,30.0225,177600.0
2014-07-18 15:45:00,42.46,42.46,42.41,42.43,611700.0,30.0295,30.0295,29.9942,30.0083,611700.0
2014-07-18 15:50:00,42.43,42.46,42.42,42.44,716300.0,30.0083,30.0295,30.0013,30.0154,716300.0
2014-07-18 15:55:00,42.43,42.47,42.43,42.43,1299900.0,30.0083,30.0366,30.0083,30.0083,1299900.0
2014-07-21 09:30:00,42.12,42.25,42.09,42.24,830100.0,29.7891,29.881,29.7679,29.8739,830100.0
2014-07-21 09:35:00,42.24,42.33,42.18,42.32,862800.0,29.8739,29.9376,29.8315,29.9305,862800.0
2014-07-21 09:40:00,42.32,42.4,42.27,42.28,334800.0,29.9305,29.9871,29.8952,29.9022,334800.0
2014-07-21 09:45:00,42.28,42.33,42.26,42.3,344300.0,29.9022,29.9376,29.8881,29.9164,344300.0
2014-07-21 09:50:00,42.31,42.35,42.24,42.3,669300.0,29.9235,29.9517,29.8739,29.9164,669300.0
2014-07-21 09:55:00,42.3,42.32,42.26,42.3,316200.0,29.9164,29.9305,29.8881,29.9164,316200.0
2014-07-21 10:00:00,42.3,42.33,42.3,42.32,364100.0,29.9164,29.9376,29.9164,29.9305,364100.0
2014-07-21 10:05:00,42.32,42.43,42.3,42.43,1847300.0,29.9305,30.0083,29.9164,30.0083,1847300.0
2014-07-21 10:10:00,42.43,42.43,42.36,42.41,327600.0,30.0083,30.0083,29.9588,29.9942,327600.0
2014-07-21 10:15:00,42.41,42.41,42.35,42.37,220000.0,29.9942,29.9942,29.9517,29.9659,220000.0
2014-07-21 10:20:00,42.37,42.42,42.37,42.41,217000.0,29.9659,30.0013,29.9659,29.9942,217000.0
2014-07-21 10:25:00,42.42,42.43,42.39,42.41,160800.0,30.0013,30.0083,29.98,29.9942,160800.0
2014-07-21 10:30:00,42.41,42.42,42.4,42.42,123900.0,29.9942,30.0013,29.9871,30.0013,123900.0
2014-07-21 10:35:00,42.41,42.41,42.35,42.35,160400.0,29.9942,29.9942,29.9517,29.9517,160400.0
2014-07-21 10:40:00,42.35,42.36,42.32,42.36,178500.0,29.9517,29.9588,29.9305,29.9588,178500.0
2014-07-21 10:45:00,42.35,42.36,42.33,42.34,151300.0,29.9517,29.9588,29.9376,29.9447,151300.0
2014-07-21 10:50:00,42.34,42.34,42.33,42.34,111100.0,29.9447,29.9447,29.9376,29.9447,111100.0
2014-07-21 10:55:00,42.34,42.34,42.29,42.29,200700.0,29.9447,29.9447,29.9093,29.9093,200700.0
2014-07-21 11:00:00,42.29,42.3,42.27,42.28,152700.0,29.9093,29.9164,29.8952,29.9022,152700.0
2014-07-21 11:05:00,42.27,42.31,42.26,42.3,228800.0,29.8952,29.9235,29.8881,29.9164,228800.0
2014-07-21 11:10:00,42.31,42.35,42.3,42.34,124500.0,29.9235,29.9517,29.9164,29.9447,124500.0
2014-07-21 11:15:00,42.34,42.35,42.32,42.33,183900.0,29.9447,29.9517,29.9305,29.9376,183900.0
2014-07-21 11:20:00,42.33,42.34,42.32,42.33,111300.0,29.9376,29.9447,29.9305,29.9376,111300.0
2014-07-21 11:25:00,42.33,42.35,42.31,42.35,59800.0,29.9376,29.9517,29.9235,29.9517,59800.0
2014-07-21 11:30:00,42.34,42.35,42.32,42.34,94100.0,29.9447,29.9517,29.9305,29.9447,94100.0
2014-07-21 11:35:00,42.34,42.34,42.32,42.34,126400.0,29.9447,29.9447,29.9305,29.9447,126400.0
2014-07-21 11:40:00,42.34,42.35,42.33,42.34,125700.0,29.9447,29.9517,29.9376,29.9447,125700.0
2014-07-21 11:45:00,42.35,42.39,42.34,42.37,192000.0,29.9517,29.98,29.9447,29.9659,192000.0
2014-07-21 11:50:00,42.36,42.43,42.36,42.4,149600.0,29.9588,30.0083,29.9588,29.9871,149600.0
2014-07-21 11:55:00,42.41,42.42,42.39,42.4,78900.0,29.9942,30.0013,29.98,29.9871,78900.0
2014-07-21 12:00:00,42.41,42.41,42.39,42.4,86300.0,29.9942,29.9942,29.98,29.9871,86300.0
2014-07-21 12:05:00,42.4,42.41,42.4,42.4,14200.0,29.9871,29.9942,29.9871,29.9871,14200.0
2014-07-21 12:10:00,42.41,42.42,42.4,42.41,58000.0,29.9942,30.0013,29.9871,29.9942,58000.0
2014-07-21 12:15:00,42.42,42.42,42.39,42.39,27700.0,30.0013,30.0013,29.98,29.98,27700.0
2014-07-21 12:20:00,42.4,42.42,42.37,42.38,383100.0,29.9871,30.0013,29.9659,29.973,383100.0
2014-07-21 12:25:00,42.37,42.37,42.35,42.36,59500.0,29.9659,29.9659,29.9517,29.9588,59500.0
2014-07-21 12:30:00,42.36,42.37,42.35,42.37,48900.0,29.9588,29.9659,29.9517,29.9659,48900.0
2014-07-21 12:35:00,42.37,42.38,42.35,42.38,126800.0,29.9659,29.973,29.9517,29.973,126800.0
2014-07-21 12:40:00,42.38,42.39,42.37,42.37,58700.0,29.973,29.98,29.9659,29.9659,58700.0
2014-07-21 12:45:00,42.37,42.39,42.36,42.38,74800.0,29.9659,29.98,29.9588,29.973,74800.0
2014-07-21 12:50:00,42.39,42.4,42.36,42.37,181200.0,29.98,29.9871,29.9588,29.9659,181200.0
2014-07-21 12:55:00,42.37,42.4,42.37,42.39,68500.0,29.9659,29.9871,29.9659,29.98,68500.0
2014-07-21 13:00:00,42.38,42.39,42.37,42.38,84200.0,29.973,29.98,29.9659,29.973,84200.0
2014-07-21 13:05:00,42.38,42.41,42.37,42.4,434200.0,29.973,29.9942,29.9659,29.9871,434200.0
2014-07-21 13:10:00,42.39,42.42,42.38,42.41,114400.0,29.98,30.0013,29.973,29.9942,114400.0
2014-07-21 13:15:00,42.41,42.42,42.4,42.41,113700.0,29.9942,30.0013,29.9871,29.9942,113700.0
2014-07-21 13:20:00,42.41,42.43,42.4,42.4,87000.0,29.9942,30.0083,29.9871,29.9871,87000.0
2014-07-21 13:25:00,42.41,42.42,42.38,42.42,200200.0,29.9942,30.0013,29.973,30.0013,200200.0
2014-07-21 13:30:00,42.41,42.41,42.39,42.41,67500.0,29.9942,29.9942,29.98,29.9942,67500.0
2014-07-21 13:35:00,42.4,42.41,42.38,42.39,593700.0,29.9871,29.9942,29.973,29.98,593700.0
2014-07-21 13:40:00,42.39,42.42,42.38,42.4,190000.0,29.98,30.0013,29.973,29.9871,190000.0
2014-07-21 13:45:00,42.4,42.42,42.4,42.41,59500.0,29.9871,30.0013,29.9871,29.9942,59500.0
2014-07-21 13:50:00,42.41,42.42,42.41,42.41,10700.0,29.9942,30.0013,29.9942,29.9942,10700.0
2014-07-21 13:55:00,42.42,42.42,42.41,42.41,59600.0,30.0013,30.0013,29.9942,29.9942,59600.0
2014-07-21 14:00:00,42.41,42.41,42.37,42.38,59100.0,29.9942,29.9942,29.9659,29.973,59100.0
2014-07-21 14:05:00,42.38,42.38,42.35,42.38,91200.0,29.973,29.973,29.9517,29.973,91200.0
2014-07-21 14:10:00,42.37,42.38,42.37,42.38,32000.0,29.9659,29.973,29.9659,29.973,32000.0
2014-07-21 14:15:00,42.38,42.38,42.35,42.36,49000.0,29.973,29.973,29.9517,29.9588,49000.0
2014-07-21 14:20:00,42.36,42.37,42.34,42.37,68900.0,29.9588,29.9659,29.9447,29.9659,68900.0
2014-07-21 14:25:00,42.37,42.39,42.35,42.39,84200.0,29.9659,29.98,29.9517,29.98,84200.0
2014-07-21 14:30:00,42.39,42.4,42.37,42.38,103900.0,29.98,29.9871,29.9659,29.973,103900.0
2014-07-21 14:35:00,42.38,42.4,42.37,42.39,51800.0,29.973,29.9871,29.9659,29.98,51800.0
2014-07-21 14:40:00,42.39,42.41,42.38,42.41,70800.0,29.98,29.9942,29.973,29.9942,70800.0
2014-07-21 14:45:00,42.4,42.41,42.4,42.41,50800.0,29.9871,29.9942,29.9871,29.9942,50800.0
2014-07-21 14:50:00,42.41,42.45,42.4,42.45,138600.0,29.9942,30.0225,29.9871,30.0225,138600.0
2014-07-21 14:55:00,42.45,42.45,42.44,42.45,41600.0,30.0225,30.0225,30.0154,30.0225,41600.0
2014-07-21 15:00:00,42.45,42.45,42.44,42.45,136800.0,30.0225,30.0225,30.0154,30.0225,136800.0
2014-07-21 15:05:00,42.45,42.49,42.44,42.49,170300.0,30.0225,30.0508,30.0154,30.0508,170300.0
2014-07-21 15:10:00,42.48,42.5,42.48,42.49,242800.0,30.0437,30.0578,30.0437,30.0508,242800.0
2014-07-21 15:15:00,42.49,42.57,42.48,42.56,653600.0,30.0508,30.1073,30.0437,30.1003,653600.0
2014-07-21 15:20:00,42.56,42.57,42.52,42.53,145200.0,30.1003,30.1073,30.072,30.079,145200.0
2014-07-21 15:25:00,42.52,42.53,42.47,42.48,110300.0,30.072,30.079,30.0366,30.0437,110300.0
2014-07-21 15:30:00,42.48,42.48,42.46,42.46,121900.0,30.0437,30.0437,30.0295,30.0295,121900.0
2014-07-21 15:35:00,42.46,42.47,42.45,42.45,142200.0,30.0295,30.0366,30.0225,30.0225,142200.0
2014-07-21 15:40:00,42.45,42.46,42.4,42.4,290800.0,30.0225,30.0295,29.9871,29.9871,290800.0
2014-07-21 15:45:00,42.41,42.41,42.34,42.37,350700.0,29.9942,29.9942,29.9447,29.9659,350700.0
2014-07-21 15:50:00,42.37,42.39,42.36,42.37,339300.0,29.9659,29.98,29.9588,29.9659,339300.0
2014-07-21 15:55:00,42.37,42.43,42.36,42.43,639600.0,29.9659,30.0083,29.9588,30.0083,639600.0
2014-07-22 09:30:00,41.09,41.21,40.61,41.05,1725500.0,29.0606,29.1455,28.7211,29.0323,1725500.0
2014-07-22 09:35:00,41.04,41.22,41.04,41.07,892800.0,29.0253,29.1526,29.0253,29.0465,892800.0
2014-07-22 09:40:00,41.07,41.33,41.05,41.22,601800.0,29.0465,29.2304,29.0323,29.1526,601800.0
2014-07-22 09:45:00,41.21,41.32,41.19,41.27,453700.0,29.1455,29.2233,29.1313,29.1879,453700.0
2014-07-22 09:50:00,41.28,41.28,41.02,41.07,731800.0,29.195,29.195,29.0111,29.0465,731800.0
2014-07-22 09:55:00,41.08,41.15,41.07,41.15,348600.0,29.0535,29.1031,29.0465,29.1031,348600.0
2014-07-22 10:00:00,41.15,41.17,41.06,41.1,608200.0,29.1031,29.1172,29.0394,29.0677,608200.0
2014-07-22 10:05:00,41.09,41.1,41.05,41.09,463700.0,29.0606,29.0677,29.0323,29.0606,463700.0
2014-07-22 10:10:00,41.09,41.14,41.08,41.11,418400.0,29.0606,29.096,29.0535,29.0748,418400.0
2014-07-22 10:15:00,41.11,41.12,40.9,40.95,875700.0,29.0748,29.0818,28.9262,28.9616,875700.0
2014-07-22 10:20:00,40.95,41.06,40.89,40.99,417000.0,28.9616,29.0394,28.9192,28.9899,417000.0
2014-07-22 10:25:00,41.0,41.08,40.96,41.0,321600.0,28.997,29.0535,28.9687,28.997,321600.0
2014-07-22 10:30:00,41.0,41.05,40.99,41.04,250600.0,28.997,29.0323,28.9899,29.0253,250600.0
2014-07-22 10:35:00,41.04,41.05,41.01,41.05,654000.0,29.0253,29.0323,29.004,29.0323,654000.0
2014-07-22 10:40:00,41.05,41.19,41.04,41.12,682200.0,29.0323,29.1313,29.0253,29.0818,682200.0
2014-07-22 10:45:00,41.13,41.2,41.12,41.16,261800.0,29.0889,29.1384,29.0818,29.1101,261800.0
2014-07-22 10:50:00,41.16,41.16,41.04,41.07,418400.0,29.1101,29.1101,29.0253,29.0465,418400.0
2014-07-22 10:55:00,41.07,41.11,41.06,41.1,193800.0,29.0465,29.0748,29.0394,29.0677,193800.0
2014-07-22 11:00:00,41.09,41.15,41.09,41.15,193400.0,29.0606,29.1031,29.0606,29.1031,193400.0
2014-07-22 11:05:00,41.15,41.17,41.13,41.17,361000.0,29.1031,29.1172,29.0889,29.1172,361000.0
2014-07-22 11:10:00,41.17,41.17,41.15,41.15,95300.0,29.1172,29.1172,29.1031,29.1031,95300.0
2014-07-22 11:15:00,41.16,41.17,41.09,41.17,225500.0,29.1101,29.1172,29.0606,29.1172,225500.0
2014-07-22 11:20:00,41.17,41.17,41.09,41.15,331300.0,29.1172,29.1172,29.0606,29.1031,331300.0
2014-07-22 11:25:00,41.15,41.21,41.14,41.19,235900.0,29.1031,29.1455,29.096,29.1313,235900.0
2014-07-22 11:30:00,41.19,41.19,41.12,41.13,199700.0,29.1313,29.1313,29.0818,29.0889,199700.0
2014-07-22 11:35:00,41.13,41.15,41.1,41.14,150800.0,29.0889,29.1031,29.0677,29.096,150800.0
2014-07-22 11:40:00,41.14,41.14,41.1,41.11,111600.0,29.096,29.096,29.0677,29.0748,111600.0
2014-07-22 11:45:00,41.11,41.2,41.1,41.16,158100.0,29.0748,29.1384,29.0677,29.1101,158100.0
2014-07-22 11:50:00,41.16,41.17,41.14,41.16,98500.0,29.1101,29.1172,29.096,29.1101,98500.0
2014-07-22 11:55:00,41.16,41.2,41.15,41.19,190000.0,29.1101,29.1384,29.1031,29.1313,190000.0
2014-07-22 12:00:00,41.19,41.21,41.17,41.19,145700.0,29.1313,29.1455,29.1172,29.1313,145700.0
2014-07-22 12:05:00,41.19,41.19,41.12,41.13,156700.0,29.1313,29.1313,29.0818,29.0889,156700.0
2014-07-22 12:10:00,41.13,41.15,41.12,41.15,162100.0,29.0889,29.1031,29.0818,29.1031,162100.0
2014-07-22 12:15:00,41.15,41.17,41.14,41.15,103400.0,29.1031,29.1172,29.096,29.1031,103400.0
2014-07-22 12:20:00,41.15,41.16,41.11,41.13,118000.0,29.1031,29.1101,29.0748,29.0889,118000.0
2014-07-22 12:25:00,41.12,41.15,41.12,41.14,112900.0,29.0818,29.1031,29.0818,29.096,112900.0
2014-07-22 12:30:00,41.14,41.16,41.14,41.15,50600.0,29.096,29.1101,29.096,29.1031,50600.0
2014-07-22 12:35:00,41.15,41.16,41.12,41.12,79200.0,29.1031,29.1101,29.0818,29.0818,79200.0
2014-07-22 12:40:00,41.13,41.13,41.11,41.12,154500.0,29.0889,29.0889,29.0748,29.0818,154500.0
2014-07-22 12:45:00,41.12,41.13,41.11,41.12,75700.0,29.0818,29.0889,29.0748,29.0818,75700.0
2014-07-22 12:50:00,41.11,41.12,41.11,41.11,117200.0,29.0748,29.0818,29.0748,29.0748,117200.0
2014-07-22 12:55:00,41.12,41.16,41.11,41.15,145900.0,29.0818,29.1101,29.0748,29.1031,145900.0
2014-07-22 13:00:00,41.15,41.19,41.14,41.19,150400.0,29.1031,29.1313,29.096,29.1313,150400.0
2014-07-22 13:05:00,41.19,41.2,41.18,41.18,231700.0,29.1313,29.1384,29.1243,29.1243,231700.0
2014-07-22 13:10:00,41.18,41.19,41.13,41.14,98100.0,29.1243,29.1313,29.0889,29.096,98100.0
2014-07-22 13:15:00,41.13,41.15,41.12,41.14,42300.0,29.0889,29.1031,29.0818,29.096,42300.0
2014-07-22 13:20:00,41.15,41.16,41.14,41.15,64600.0,29.1031,29.1101,29.096,29.1031,64600.0
2014-07-22 13:25:00,41.16,41.17,41.16,41.16,96600.0,29.1101,29.1172,29.1101,29.1101,96600.0
2014-07-22 13:30:00,41.16,41.17,41.16,41.16,38000.0,29.1101,29.1172,29.1101,29.1101,38000.0
2014-07-22 13:35:00,41.17,41.17,41.16,41.16,45100.0,29.1172,29.1172,29.1101,29.1101,45100.0
2014-07-22 13:40:00,41.16,41.17,41.11,41.12,188300.0,29.1101,29.1172,29.0748,29.0818,188300.0
2014-07-22 13:45:00,41.12,41.12,41.11,41.11,29800.0,29.0818,29.0818,29.0748,29.0748,29800.0
2014-07-22 13:50:00,41.12,41.12,41.11,41.11,99400.0,29.0818,29.0818,29.0748,29.0748,99400.0
2014-07-22 13:55:00,41.11,41.12,41.05,41.07,153300.0,29.0748,29.0818,29.0323,29.0465,153300.0
2014-07-22 14:00:00,41.08,41.11,41.07,41.11,89400.0,29.0535,29.0748,29.0465,29.0748,89400.0
2014-07-22 14:05:00,41.11,41.15,41.11,41.15,84900.0,29.0748,29.1031,29.0748,29.1031,84900.0
2014-07-22 14:10:00,41.15,41.15,41.13,41.13,121200.0,29.1031,29.1031,29.0889,29.0889,121200.0
2014-07-22 14:15:00,41.13,41.14,41.1,41.12,110100.0,29.0889,29.096,29.0677,29.0818,110100.0
2014-07-22 14:20:00,41.12,41.12,41.1,41.1,85400.0,29.0818,29.0818,29.0677,29.0677,85400.0
2014-07-22 14:25:00,41.1,41.11,41.1,41.11,67200.0,29.0677,29.0748,29.0677,29.0748,67200.0
2014-07-22 14:30:00,41.11,41.12,41.08,41.08,339400.0,29.0748,29.0818,29.0535,29.0535,339400.0
2014-07-22 14:35:00,41.08,41.1,41.08,41.09,124000.0,29.0535,29.0677,29.0535,29.0606,124000.0
2014-07-22 14:40:00,41.09,41.1,41.07,41.08,129200.0,29.0606,29.0677,29.0465,29.0535,129200.0
2014-07-22 14:45:00,41.08,41.09,41.07,41.09,117700.0,29.0535,29.0606,29.0465,29.0606,117700.0
2014-07-22 14:50:00,41.09,41.09,41.07,41.08,100100.0,29.0606,29.0606,29.0465,29.0535,100100.0
2014-07-22 14:55:00,41.08,41.09,41.07,41.08,79000.0,29.0535,29.0606,29.0465,29.0535,79000.0
2014-07-22 15:00:00,41.09,41.09,41.08,41.08,583200.0,29.0606,29.0606,29.0535,29.0535,583200.0
2014-07-22 15:05:00,41.08,41.09,41.05,41.05,144100.0,29.0535,29.0606,29.0323,29.0323,144100.0
2014-07-22 15:10:00,41.06,41.07,41.05,41.06,205200.0,29.0394,29.0465,29.0323,29.0394,205200.0
2014-07-22 15:15:00,41.06,41.07,41.03,41.03,269700.0,29.0394,29.0465,29.0182,29.0182,269700.0
2014-07-22 15:20:00,41.03,41.07,41.03,41.07,248400.0,29.0182,29.0465,29.0182,29.0465,248400.0
2014-07-22 15:25:00,41.07,41.07,41.03,41.06,306100.0,29.0465,29.0465,29.0182,29.0394,306100.0
2014-07-22 15:30:00,41.06,41.09,41.05,41.09,229800.0,29.0394,29.0606,29.0323,29.0606,229800.0
2014-07-22 15:35:00,41.09,41.11,41.08,41.1,339900.0,29.0606,29.0748,29.0535,29.0677,339900.0
2014-07-22 15:40:00,41.11,41.12,41.08,41.08,479800.0,29.0748,29.0818,29.0535,29.0535,479800.0
2014-07-22 15:45:00,41.09,41.12,41.08,41.12,425700.0,29.0606,29.0818,29.0535,29.0818,425700.0
2014-07-22 15:50:00,41.12,41.12,41.07,41.1,771100.0,29.0818,29.0818,29.0465,29.0677,771100.0
2014-07-22 15:55:00,41.11,41.23,41.1,41.18,1404500.0,29.0748,29.1596,29.0677,29.1243,1404500.0
2014-07-23 09:30:00,40.98,41.03,40.91,41.01,1565200.0,28.9828,29.0182,28.9333,29.004,1565200.0
2014-07-23 09:35:00,41.02,41.05,40.93,40.94,509600.0,29.0111,29.0323,28.9475,28.9545,509600.0
2014-07-23 09:40:00,40.94,40.98,40.85,40.87,418100.0,28.9545,28.9828,28.8909,28.905,418100.0
2014-07-23 09:45:00,40.87,40.96,40.86,40.94,429400.0,28.905,28.9687,28.898,28.9545,429400.0
2014-07-23 09:50:00,40.94,40.95,40.88,40.94,272800.0,28.9545,28.9616,28.9121,28.9545,272800.0
2014-07-23 09:55:00,40.94,40.94,40.91,40.93,209500.0,28.9545,28.9545,28.9333,28.9475,209500.0
2014-07-23 10:00:00,40.93,40.95,40.9,40.9,207400.0,28.9475,28.9616,28.9262,28.9262,207400.0
2014-07-23 10:05:00,40.9,40.92,40.86,40.89,210200.0,28.9262,28.9404,28.898,28.9192,210200.0
2014-07-23 10:10:00,40.89,40.89,40.8,40.8,151700.0,28.9192,28.9192,28.8555,28.8555,151700.0
2014-07-23 10:15:00,40.8,40.82,40.76,40.77,263500.0,28.8555,28.8697,28.8272,28.8343,263500.0
2014-07-23 10:20:00,40.77,40.77,40.74,40.75,198800.0,28.8343,28.8343,28.8131,28.8202,198800.0
2014-07-23 10:25:00,40.75,40.76,40.74,40.74,203300.0,28.8202,28.8272,28.8131,28.8131,203300.0
2014-07-23 10:30:00,40.74,40.8,40.74,40.8,354200.0,28.8131,28.8555,28.8131,28.8555,354200.0
2014-07-23 10:35:00,40.8,40.81,40.77,40.8,172700.0,28.8555,28.8626,28.8343,28.8555,172700.0
2014-07-23 10:40:00,40.8,40.82,40.79,40.82,294500.0,28.8555,28.8697,28.8484,28.8697,294500.0
2014-07-23 10:45:00,40.82,40.83,40.78,40.79,306900.0,28.8697,28.8767,28.8414,28.8484,306900.0
2014-07-23 10:50:00,40.79,40.81,40.78,40.8,159000.0,28.8484,28.8626,28.8414,28.8555,159000.0
2014-07-23 10:55:00,40.8,40.8,40.77,40.77,109900.0,28.8555,28.8555,28.8343,28.8343,109900.0
2014-07-23 11:00:00,40.77,40.78,40.75,40.77,187000.0,28.8343,28.8414,28.8202,28.8343,187000.0
2014-07-23 11:05:00,40.77,40.79,40.76,40.78,110200.0,28.8343,28.8484,28.8272,28.8414,110200.0
2014-07-23 11:10:00,40.77,40.78,40.72,40.72,222800.0,28.8343,28.8414,28.7989,28.7989,222800.0
2014-07-23 11:15:00,40.72,40.74,40.7,40.71,300300.0,28.7989,28.8131,28.7848,28.7919,300300.0
2014-07-23 11:20:00,40.71,40.73,40.67,40.67,277600.0,28.7919,28.806,28.7636,28.7636,277600.0
2014-07-23 11:25:00,40.66,40.67,40.63,40.64,234000.0,28.7565,28.7636,28.7353,28.7424,234000.0
2014-07-23 11:30:00,40.64,40.7,40.64,40.7,183500.0,28.7424,28.7848,28.7424,28.7848,183500.0
2014-07-23 11:35:00,40.7,40.72,40.69,40.72,198900.0,28.7848,28.7989,28.7777,28.7989,198900.0
2014-07-23 11:40:00,40.72,40.79,40.71,40.77,325500.0,28.7989,28.8484,28.7919,28.8343,325500.0
2014-07-23 11:45:00,40.77,40.77,40.73,40.75,214300.0,28.8343,28.8343,28.806,28.8202,214300.0
2014-07-23 11:50:00,40.74,40.76,40.74,40.76,119700.0,28.8131,28.8272,28.8131,28.8272,119700.0
2014-07-23 11:55:00,40.75,40.85,40.75,40.84,392500.0,28.8202,28.8909,28.8202,28.8838,392500.0
2014-07-23 12:00:00,40.85,40.88,40.83,40.84,190400.0,28.8909,28.9121,28.8767,28.8838,190400.0
2014-07-23 12:05:00,40.84,40.84,40.81,40.82,159900.0,28.8838,28.8838,28.8626,28.8697,159900.0
2014-07-23 12:10:00,40.82,40.84,40.81,40.84,73700.0,28.8697,28.8838,28.8626,28.8838,73700.0
2014-07-23 12:15:00,40.83,40.85,40.8,40.8,127600.0,28.8767,28.8909,28.8555,28.8555,127600.0
2014-07-23 12:20:00,40.8,40.81,40.79,40.79,100900.0,28.8555,28.8626,28.8484,28.8484,100900.0
2014-07-23 12:25:00,40.79,40.8,40.79,40.8,37200.0,28.8484,28.8555,28.8484,28.8555,37200.0
2014-07-23 12:30:00,40.8,40.85,40.79,40.83,255600.0,28.8555,28.8909,28.8484,28.8767,255600.0
2014-07-23 12:35:00,40.84,40.84,40.79,40.8,118300.0,28.8838,28.8838,28.8484,28.8555,118300.0
2014-07-23 12:40:00,40.8,40.85,40.79,40.84,161700.0,28.8555,28.8909,28.8484,28.8838,161700.0
2014-07-23 12:45:00,40.84,40.85,40.82,40.84,66000.0,28.8838,28.8909,28.8697,28.8838,66000.0
2014-07-23 12:50:00,40.84,40.85,40.82,40.83,127100.0,28.8838,28.8909,28.8697,28.8767,127100.0
2014-07-23 12:55:00,40.83,40.85,40.83,40.84,62600.0,28.8767,28.8909,28.8767,28.8838,62600.0
2014-07-23 13:00:00,40.84,40.85,40.83,40.85,64000.0,28.8838,28.8909,28.8767,28.8909,64000.0
2014-07-23 13:05:00,40.85,40.86,40.84,40.85,77000.0,28.8909,28.898,28.8838,28.8909,77000.0
2014-07-23 13:10:00,40.85,40.88,40.84,40.86,124200.0,28.8909,28.9121,28.8838,28.898,124200.0
2014-07-23 13:15:00,40.86,40.92,40.86,40.91,163700.0,28.898,28.9404,28.898,28.9333,163700.0
2014-07-23 13:20:00,40.9,40.91,40.9,40.91,61500.0,28.9262,28.9333,28.9262,28.9333,61500.0
2014-07-23 13:25:00,40.91,41.02,40.9,41.02,270200.0,28.9333,29.0111,28.9262,29.0111,270200.0
2014-07-23 13:30:00,41.02,41.03,40.95,40.97,224600.0,29.0111,29.0182,28.9616,28.9757,224600.0
2014-07-23 13:35:00,40.97,41.0,40.95,40.95,125100.0,28.9757,28.997,28.9616,28.9616,125100.0
2014-07-23 13:40:00,40.95,40.96,40.94,40.94,54600.0,28.9616,28.9687,28.9545,28.9545,54600.0
2014-07-23 13:45:00,40.94,40.96,40.93,40.95,104300.0,28.9545,28.9687,28.9475,28.9616,104300.0
2014-07-23 13:50:00,40.95,40.96,40.93,40.94,104400.0,28.9616,28.9687,28.9475,28.9545,104400.0
2014-07-23 13:55:00,40.93,40.94,40.92,40.92,58900.0,28.9475,28.9545,28.9404,28.9404,58900.0
2014-07-23 14:00:00,40.93,40.93,40.9,40.91,189200.0,28.9475,28.9475,28.9262,28.9333,189200.0
2014-07-23 14:05:00,40.91,40.94,40.9,40.94,50300.0,28.9333,28.9545,28.9262,28.9545,50300.0
2014-07-23 14:10:00,40.94,40.94,40.92,40.93,40000.0,28.9545,28.9545,28.9404,28.9475,40000.0
2014-07-23 14:15:00,40.93,40.93,40.9,40.91,57500.0,28.9475,28.9475,28.9262,28.9333,57500.0
2014-07-23 14:20:00,40.9,40.91,40.87,40.89,138500.0,28.9262,28.9333,28.905,28.9192,138500.0
2014-07-23 14:25:00,40.89,40.89,40.88,40.89,32200.0,28.9192,28.9192,28.9121,28.9192,32200.0
2014-07-23 14:30:00,40.89,40.89,40.88,40.89,63500.0,28.9192,28.9192,28.9121,28.9192,63500.0
2014-07-23 14:35:00,40.88,40.93,40.88,40.91,204600.0,28.9121,28.9475,28.9121,28.9333,204600.0
2014-07-23 14:40:00,40.91,40.92,40.88,40.9,148700.0,28.9333,28.9404,28.9121,28.9262,148700.0
2014-07-23 14:45:00,40.9,40.98,40.89,40.98,316400.0,28.9262,28.9828,28.9192,28.9828,316400.0
2014-07-23 14:50:00,40.98,40.99,40.96,40.97,131800.0,28.9828,28.9899,28.9687,28.9757,131800.0
2014-07-23 14:55:00,40.96,40.98,40.96,40.97,47700.0,28.9687,28.9828,28.9687,28.9757,47700.0
2014-07-23 15:00:00,40.96,40.99,40.96,40.98,68200.0,28.9687,28.9899,28.9687,28.9828,68200.0
2014-07-23 15:05:00,40.99,41.01,40.98,40.99,242600.0,28.9899,29.004,28.9828,28.9899,242600.0
2014-07-23 15:10:00,41.0,41.01,40.98,40.98,91300.0,28.997,29.004,28.9828,28.9828,91300.0
2014-07-23 15:15:00,40.99,40.99,40.97,40.98,64600.0,28.9899,28.9899,28.9757,28.9828,64600.0
2014-07-23 15:20:00,40.98,40.98,40.92,40.93,272800.0,28.9828,28.9828,28.9404,28.9475,272800.0
2014-07-23 15:25:00,40.93,40.93,40.92,40.92,50100.0,28.9475,28.9475,28.9404,28.9404,50100.0
2014-07-23 15:30:00,40.93,40.95,40.92,40.93,155700.0,28.9475,28.9616,28.9404,28.9475,155700.0
2014-07-23 15:35:00,40.93,40.93,40.9,40.91,132500.0,28.9475,28.9475,28.9262,28.9333,132500.0
2014-07-23 15:40:00,40.91,40.91,40.88,40.89,225900.0,28.9333,28.9333,28.9121,28.9192,225900.0
2014-07-23 15:45:00,40.89,40.9,40.89,40.9,194500.0,28.9192,28.9262,28.9192,28.9262,194500.0
2014-07-23 15:50:00,40.9,40.91,40.88,40.9,358500.0,28.9262,28.9333,28.9121,28.9262,358500.0
2014-07-23 15:55:00,40.9,40.9,40.81,40.82,827800.0,28.9262,28.9262,28.8626,28.8697,827800.0
2014-07-24 09:30:00,40.97,41.05,40.81,40.82,559000.0,28.9757,29.0323,28.8626,28.8697,559000.0
2014-07-24 09:35:00,40.82,40.92,40.82,40.85,292800.0,28.8697,28.9404,28.8697,28.8909,292800.0
2014-07-24 09:40:00,40.85,40.92,40.81,40.9,205400.0,28.8909,28.9404,28.8626,28.9262,205400.0
2014-07-24 09:45:00,40.89,40.91,40.81,40.81,223800.0,28.9192,28.9333,28.8626,28.8626,223800.0
2014-07-24 09:50:00,40.81,40.81,40.77,40.8,200800.0,28.8626,28.8626,28.8343,28.8555,200800.0
2014-07-24 09:55:00,40.8,40.8,40.73,40.74,138800.0,28.8555,28.8555,28.806,28.8131,138800.0
2014-07-24 10:00:00,40.73,40.77,40.69,40.74,315400.0,28.806,28.8343,28.7777,28.8131,315400.0
2014-07-24 10:05:00,40.74,40.75,40.66,40.67,331000.0,28.8131,28.8202,28.7565,28.7636,331000.0
2014-07-24 10:10:00,40.67,40.7,40.66,40.7,269100.0,28.7636,28.7848,28.7565,28.7848,269100.0
2014-07-24 10:15:00,40.7,40.71,40.69,40.7,80900.0,28.7848,28.7919,28.7777,28.7848,80900.0
2014-07-24 10:20:00,40.7,40.71,40.67,40.7,157600.0,28.7848,28.7919,28.7636,28.7848,157600.0
2014-07-24 10:25:00,40.7,40.76,40.69,40.74,147600.0,28.7848,28.8272,28.7777,28.8131,147600.0
2014-07-24 10:30:00,40.74,40.78,40.74,40.78,144300.0,28.8131,28.8414,28.8131,28.8414,144300.0
2014-07-24 10:35:00,40.78,40.78,40.75,40.76,88000.0,28.8414,28.8414,28.8202,28.8272,88000.0
2014-07-24 10:40:00,40.76,40.76,40.74,40.76,114900.0,28.8272,28.8272,28.8131,28.8272,114900.0
2014-07-24 10:45:00,40.76,40.76,40.75,40.75,59000.0,28.8272,28.8272,28.8202,28.8202,59000.0
2014-07-24 10:50:00,40.76,40.81,40.75,40.8,104000.0,28.8272,28.8626,28.8202,28.8555,104000.0
2014-07-24 10:55:00,40.8,40.8,40.78,40.79,102700.0,28.8555,28.8555,28.8414,28.8484,102700.0
2014-07-24 11:00:00,40.78,40.8,40.78,40.79,76100.0,28.8414,28.8555,28.8414,28.8484,76100.0
2014-07-24 11:05:00,40.8,40.8,40.78,40.8,248100.0,28.8555,28.8555,28.8414,28.8555,248100.0
2014-07-24 11:10:00,40.8,40.8,40.78,40.79,70900.0,28.8555,28.8555,28.8414,28.8484,70900.0
2014-07-24 11:15:00,40.78,40.79,40.78,40.79,94800.0,28.8414,28.8484,28.8414,28.8484,94800.0
2014-07-24 11:20:00,40.79,40.81,40.78,40.81,249900.0,28.8484,28.8626,28.8414,28.8626,249900.0
2014-07-24 11:25:00,40.8,40.81,40.8,40.8,230300.0,28.8555,28.8626,28.8555,28.8555,230300.0
2014-07-24 11:30:00,40.8,40.84,40.8,40.84,185400.0,28.8555,28.8838,28.8555,28.8838,185400.0
2014-07-24 11:35:00,40.84,40.84,40.83,40.83,76600.0,28.8838,28.8838,28.8767,28.8767,76600.0
2014-07-24 11:40:00,40.83,40.87,40.83,40.86,292400.0,28.8767,28.905,28.8767,28.898,292400.0
2014-07-24 11:45:00,40.86,40.87,40.85,40.87,312800.0,28.898,28.905,28.8909,28.905,312800.0
2014-07-24 11:50:00,40.87,40.9,40.86,40.9,291000.0,28.905,28.9262,28.898,28.9262,291000.0
2014-07-24 11:55:00,40.9,40.91,40.87,40.87,149400.0,28.9262,28.9333,28.905,28.905,149400.0
2014-07-24 12:00:00,40.88,40.9,40.87,40.88,84800.0,28.9121,28.9262,28.905,28.9121,84800.0
2014-07-24 12:05:00,40.88,40.89,40.88,40.88,101100.0,28.9121,28.9192,28.9121,28.9121,101100.0
2014-07-24 12:10:00,40.89,40.89,40.88,40.89,82400.0,28.9192,28.9192,28.9121,28.9192,82400.0
2014-07-24 12:15:00,40.89,40.89,40.88,40.89,64200.0,28.9192,28.9192,28.9121,28.9192,64200.0
2014-07-24 12:20:00,40.88,40.89,40.88,40.89,175300.0,28.9121,28.9192,28.9121,28.9192,175300.0
2014-07-24 12:25:00,40.89,40.9,40.88,40.89,120000.0,28.9192,28.9262,28.9121,28.9192,120000.0
2014-07-24 12:30:00,40.89,40.89,40.88,40.88,46800.0,28.9192,28.9192,28.9121,28.9121,46800.0
2014-07-24 12:35:00,40.88,40.9,40.88,40.9,120700.0,28.9121,28.9262,28.9121,28.9262,120700.0
2014-07-24 12:40:00,40.9,40.9,40.89,40.89,31200.0,28.9262,28.9262,28.9192,28.9192,31200.0
2014-07-24 12:45:00,40.9,40.93,40.89,40.91,185000.0,28.9262,28.9475,28.9192,28.9333,185000.0
2014-07-24 12:50:00,40.91,40.92,40.91,40.92,62000.0,28.9333,28.9404,28.9333,28.9404,62000.0
2014-07-24 12:55:00,40.92,40.92,40.91,40.91,50500.0,28.9404,28.9404,28.9333,28.9333,50500.0
2014-07-24 13:00:00,40.92,40.92,40.9,40.91,86500.0,28.9404,28.9404,28.9262,28.9333,86500.0
2014-07-24 13:05:00,40.9,40.96,40.9,40.96,263200.0,28.9262,28.9687,28.9262,28.9687,263200.0
2014-07-24 13:10:00,40.96,40.99,40.95,40.99,127000.0,28.9687,28.9899,28.9616,28.9899,127000.0
2014-07-24 13:15:00,40.98,40.99,40.98,40.99,49700.0,28.9828,28.9899,28.9828,28.9899,49700.0
2014-07-24 13:20:00,40.99,41.04,40.98,41.04,170100.0,28.9899,29.0253,28.9828,29.0253,170100.0
2014-07-24 13:25:00,41.04,41.05,41.02,41.03,130800.0,29.0253,29.0323,29.0111,29.0182,130800.0
2014-07-24 13:30:00,41.02,41.03,41.02,41.02,29900.0,29.0111,29.0182,29.0111,29.0111,29900.0
2014-07-24 13:35:00,41.03,41.04,41.02,41.02,133700.0,29.0182,29.0253,29.0111,29.0111,133700.0
2014-07-24 13:40:00,41.02,41.03,41.0,41.01,74100.0,29.0111,29.0182,28.997,29.004,74100.0
2014-07-24 13:45:00,41.01,41.01,40.98,40.98,51200.0,29.004,29.004,28.9828,28.9828,51200.0
2014-07-24 13:50:00,40.99,41.04,40.98,41.03,137200.0,28.9899,29.0253,28.9828,29.0182,137200.0
2014-07-24 13:55:00,41.04,41.04,41.0,41.01,107500.0,29.0253,29.0253,28.997,29.004,107500.0
2014-07-24 14:00:00,41.01,41.01,41.0,41.0,40400.0,29.004,29.004,28.997,28.997,40400.0
2014-07-24 14:05:00,41.01,41.01,41.0,41.0,59200.0,29.004,29.004,28.997,28.997,59200.0
2014-07-24 14:10:00,41.01,41.03,41.0,41.03,80500.0,29.004,29.0182,28.997,29.0182,80500.0
2014-07-24 14:15:00,41.02,41.03,41.02,41.02,34100.0,29.0111,29.0182,29.0111,29.0111,34100.0
2014-07-24 14:20:00,41.02,41.07,41.02,41.07,151100.0,29.0111,29.0465,29.0111,29.0465,151100.0
2014-07-24 14:25:00,41.07,41.08,41.06,41.07,25600.0,29.0465,29.0535,29.0394,29.0465,25600.0
2014-07-24 14:30:00,41.08,41.08,41.04,41.04,141000.0,29.0535,29.0535,29.0253,29.0253,141000.0
2014-07-24 14:35:00,41.05,41.05,41.04,41.05,45600.0,29.0323,29.0323,29.0253,29.0323,45600.0
2014-07-24 14:40:00,41.04,41.05,41.04,41.05,36900.0,29.0253,29.0323,29.0253,29.0323,36900.0
2014-07-24 14:45:00,41.04,41.05,41.04,41.05,85800.0,29.0253,29.0323,29.0253,29.0323,85800.0
2014-07-24 14:50:00,41.05,41.07,41.05,41.06,71600.0,29.0323,29.0465,29.0323,29.0394,71600.0
2014-07-24 14:55:00,41.05,41.06,41.04,41.04,145400.0,29.0323,29.0394,29.0253,29.0253,145400.0
2014-07-24 15:00:00,41.04,41.05,41.04,41.04,231700.0,29.0253,29.0323,29.0253,29.0253,231700.0
2014-07-24 15:05:00,41.05,41.05,41.04,41.05,65200.0,29.0323,29.0323,29.0253,29.0323,65200.0
2014-07-24 15:10:00,41.05,41.09,41.04,41.09,201800.0,29.0323,29.0606,29.0253,29.0606,201800.0
2014-07-24 15:15:00,41.09,41.09,41.07,41.09,240800.0,29.0606,29.0606,29.0465,29.0606,240800.0
2014-07-24 15:20:00,41.08,41.09,41.08,41.09,315500.0,29.0535,29.0606,29.0535,29.0606,315500.0
2014-07-24 15:25:00,41.09,41.1,41.07,41.08,199700.0,29.0606,29.0677,29.0465,29.0535,199700.0
2014-07-24 15:30:00,41.08,41.08,41.07,41.08,100600.0,29.0535,29.0535,29.0465,29.0535,100600.0
2014-07-24 15:35:00,41.08,41.08,41.06,41.07,230100.0,29.0535,29.0535,29.0394,29.0465,230100.0
2014-07-24 15:40:00,41.07,41.07,41.06,41.06,142600.0,29.0465,29.0465,29.0394,29.0394,142600.0
2014-07-24 15:45:00,41.06,41.07,40.99,41.0,386500.0,29.0394,29.0465,28.9899,28.997,386500.0
2014-07-24 15:50:00,40.99,41.0,40.98,40.98,306300.0,28.9899,28.997,28.9828,28.9828,306300.0
2014-07-24 15:55:00,40.98,41.0,40.94,40.95,1168200.0,28.9828,28.997,28.9545,28.9616,1168200.0
2014-07-25 09:30:00,40.92,41.04,40.9,41.03,365600.0,28.9404,29.0253,28.9262,29.0182,365600.0
2014-07-25 09:35:00,41.03,41.03,40.96,41.01,118200.0,29.0182,29.0182,28.9687,29.004,118200.0
2014-07-25 09:40:00,41.01,41.02,40.93,40.93,83300.0,29.004,29.0111,28.9475,28.9475,83300.0
2014-07-25 09:45:00,40.93,40.98,40.93,40.96,93300.0,28.9475,28.9828,28.9475,28.9687,93300.0
2014-07-25 09:50:00,40.96,40.98,40.94,40.95,71500.0,28.9687,28.9828,28.9545,28.9616,71500.0
2014-07-25 09:55:00,40.94,40.95,40.92,40.95,98500.0,28.9545,28.9616,28.9404,28.9616,98500.0
2014-07-25 10:00:00,40.95,40.97,40.94,40.96,99200.0,28.9616,28.9757,28.9545,28.9687,99200.0
2014-07-25 10:05:00,40.97,40.97,40.91,40.95,101200.0,28.9757,28.9757,28.9333,28.9616,101200.0
2014-07-25 10:10:00,40.94,40.97,40.94,40.95,55700.0,28.9545,28.9757,28.9545,28.9616,55700.0
2014-07-25 10:15:00,40.95,40.97,40.94,40.97,46600.0,28.9616,28.9757,28.9545,28.9757,46600.0
2014-07-25 10:20:00,40.96,41.0,40.94,40.99,106800.0,28.9687,28.997,28.9545,28.9899,106800.0
2014-07-25 10:25:00,40.99,40.99,40.97,40.97,54900.0,28.9899,28.9899,28.9757,28.9757,54900.0
2014-07-25 10:30:00,40.97,41.0,40.95,40.99,124400.0,28.9757,28.997,28.9616,28.9899,124400.0
2014-07-25 10:35:00,41.0,41.0,40.99,40.99,64600.0,28.997,28.997,28.9899,28.9899,64600.0
2014-07-25 10:40:00,41.0,41.0,40.96,40.99,113100.0,28.997,28.997,28.9687,28.9899,113100.0
2014-07-25 10:45:00,40.99,40.99,40.96,40.97,76200.0,28.9899,28.9899,28.9687,28.9757,76200.0
2014-07-25 10:50:00,40.97,40.97,40.95,40.96,78500.0,28.9757,28.9757,28.9616,28.9687,78500.0
2014-07-25 10:55:00,40.96,40.97,40.93,40.97,108800.0,28.9687,28.9757,28.9475,28.9757,108800.0
2014-07-25 11:00:00,40.97,40.97,40.92,40.94,122100.0,28.9757,28.9757,28.9404,28.9545,122100.0
2014-07-25 11:05:00,40.94,40.95,40.92,40.94,83200.0,28.9545,28.9616,28.9404,28.9545,83200.0
2014-07-25 11:10:00,40.94,40.95,40.92,40.95,66500.0,28.9545,28.9616,28.9404,28.9616,66500.0
2014-07-25 11:15:00,40.95,40.97,40.92,40.96,85200.0,28.9616,28.9757,28.9404,28.9687,85200.0
2014-07-25 11:20:00,40.95,40.96,40.92,40.93,86900.0,28.9616,28.9687,28.9404,28.9475,86900.0
2014-07-25 11:25:00,40.93,40.94,40.9,40.93,130200.0,28.9475,28.9545,28.9262,28.9475,130200.0
2014-07-25 11:30:00,40.94,40.99,40.93,40.98,110300.0,28.9545,28.9899,28.9475,28.9828,110300.0
2014-07-25 11:35:00,40.98,40.99,40.96,40.97,70000.0,28.9828,28.9899,28.9687,28.9757,70000.0
2014-07-25 11:40:00,40.96,40.97,40.96,40.97,27400.0,28.9687,28.9757,28.9687,28.9757,27400.0
2014-07-25 11:45:00,40.97,41.0,40.96,40.99,189700.0,28.9757,28.997,28.9687,28.9899,189700.0
2014-07-25 11:50:00,40.99,41.0,40.98,40.99,36100.0,28.9899,28.997,28.9828,28.9899,36100.0
2014-07-25 11:55:00,41.0,41.0,40.98,40.98,94900.0,28.997,28.997,28.9828,28.9828,94900.0
2014-07-25 12:00:00,40.99,40.99,40.95,40.95,176400.0,28.9899,28.9899,28.9616,28.9616,176400.0
2014-07-25 12:05:00,40.95,40.97,40.94,40.96,141900.0,28.9616,28.9757,28.9545,28.9687,141900.0
2014-07-25 12:10:00,40.96,40.96,40.95,40.95,55800.0,28.9687,28.9687,28.9616,28.9616,55800.0
2014-07-25 12:15:00,40.95,40.97,40.95,40.96,141800.0,28.9616,28.9757,28.9616,28.9687,141800.0
2014-07-25 12:20:00,40.96,40.97,40.95,40.95,94100.0,28.9687,28.9757,28.9616,28.9616,94100.0
2014-07-25 12:25:00,40.95,40.97,40.95,40.95,36500.0,28.9616,28.9757,28.9616,28.9616,36500.0
2014-07-25 12:30:00,40.95,40.96,40.95,40.96,37300.0,28.9616,28.9687,28.9616,28.9687,37300.0
2014-07-25 12:35:00,40.95,40.96,40.95,40.95,59800.0,28.9616,28.9687,28.9616,28.9616,59800.0
2014-07-25 12:40:00,40.95,40.96,40.93,40.93,110900.0,28.9616,28.9687,28.9475,28.9475,110900.0
2014-07-25 12:45:00,40.93,40.94,40.91,40.91,185900.0,28.9475,28.9545,28.9333,28.9333,185900.0
2014-07-25 12:50:00,40.91,40.93,40.9,40.93,60400.0,28.9333,28.9475,28.9262,28.9475,60400.0
2014-07-25 12:55:00,40.92,40.93,40.91,40.92,30900.0,28.9404,28.9475,28.9333,28.9404,30900.0
2014-07-25 13:00:00,40.92,40.93,40.91,40.93,55700.0,28.9404,28.9475,28.9333,28.9475,55700.0
2014-07-25 13:05:00,40.92,40.93,40.91,40.92,62700.0,28.9404,28.9475,28.9333,28.9404,62700.0
2014-07-25 13:10:00,40.92,40.93,40.91,40.91,93900.0,28.9404,28.9475,28.9333,28.9333,93900.0
2014-07-25 13:15:00,40.91,40.92,40.91,40.91,17500.0,28.9333,28.9404,28.9333,28.9333,17500.0
2014-07-25 13:20:00,40.91,40.91,40.89,40.9,76400.0,28.9333,28.9333,28.9192,28.9262,76400.0
2014-07-25 13:25:00,40.9,40.91,40.89,40.9,44500.0,28.9262,28.9333,28.9192,28.9262,44500.0
2014-07-25 13:30:00,40.9,40.9,40.86,40.87,45900.0,28.9262,28.9262,28.898,28.905,45900.0
2014-07-25 13:35:00,40.86,40.87,40.85,40.86,86800.0,28.898,28.905,28.8909,28.898,86800.0
2014-07-25 13:40:00,40.86,40.87,40.85,40.86,23500.0,28.898,28.905,28.8909,28.898,23500.0
2014-07-25 13:45:00,40.86,40.87,40.85,40.86,37800.0,28.898,28.905,28.8909,28.898,37800.0
2014-07-25 13:50:00,40.86,40.86,40.85,40.86,23000.0,28.898,28.898,28.8909,28.898,23000.0
2014-07-25 13:55:00,40.85,40.86,40.84,40.85,93800.0,28.8909,28.898,28.8838,28.8909,93800.0
2014-07-25 14:00:00,40.84,40.84,40.81,40.82,86500.0,28.8838,28.8838,28.8626,28.8697,86500.0
2014-07-25 14:05:00,40.82,40.84,40.81,40.83,118700.0,28.8697,28.8838,28.8626,28.8767,118700.0
2014-07-25 14:10:00,40.84,40.84,40.83,40.84,50500.0,28.8838,28.8838,28.8767,28.8838,50500.0
2014-07-25 14:15:00,40.84,40.88,40.83,40.87,108000.0,28.8838,28.9121,28.8767,28.905,108000.0
2014-07-25 14:20:00,40.87,40.89,40.86,40.88,70900.0,28.905,28.9192,28.898,28.9121,70900.0
2014-07-25 14:25:00,40.88,40.89,40.87,40.88,43500.0,28.9121,28.9192,28.905,28.9121,43500.0
2014-07-25 14:30:00,40.89,40.92,40.88,40.91,103100.0,28.9192,28.9404,28.9121,28.9333,103100.0
2014-07-25 14:35:00,40.91,40.91,40.87,40.88,127400.0,28.9333,28.9333,28.905,28.9121,127400.0
2014-07-25 14:40:00,40.88,40.9,40.87,40.89,43100.0,28.9121,28.9262,28.905,28.9192,43100.0
2014-07-25 14:45:00,40.9,40.94,40.89,40.93,73700.0,28.9262,28.9545,28.9192,28.9475,73700.0
2014-07-25 14:50:00,40.93,40.93,40.9,40.91,108600.0,28.9475,28.9475,28.9262,28.9333,108600.0
2014-07-25 14:55:00,40.9,40.92,40.9,40.91,50400.0,28.9262,28.9404,28.9262,28.9333,50400.0
2014-07-25 15:00:00,40.91,40.94,40.91,40.94,169800.0,28.9333,28.9545,28.9333,28.9545,169800.0
2014-07-25 15:05:00,40.93,40.94,40.93,40.93,74500.0,28.9475,28.9545,28.9475,28.9475,74500.0
2014-07-25 15:10:00,40.94,40.94,40.9,40.9,208800.0,28.9545,28.9545,28.9262,28.9262,208800.0
2014-07-25 15:15:00,40.9,40.94,40.9,40.94,137100.0,28.9262,28.9545,28.9262,28.9545,137100.0
2014-07-25 15:20:00,40.94,40.94,40.92,40.93,126400.0,28.9545,28.9545,28.9404,28.9475,126400.0
2014-07-25 15:25:00,40.94,40.94,40.93,40.94,132000.0,28.9545,28.9545,28.9475,28.9545,132000.0
2014-07-25 15:30:00,40.93,40.94,40.89,40.91,202000.0,28.9475,28.9545,28.9192,28.9333,202000.0
2014-07-25 15:35:00,40.91,40.93,40.91,40.91,125900.0,28.9333,28.9475,28.9333,28.9333,125900.0
2014-07-25 15:40:00,40.91,40.93,40.91,40.93,116600.0,28.9333,28.9475,28.9333,28.9475,116600.0
2014-07-25 15:45:00,40.93,40.94,40.91,40.94,1094000.0,28.9475,28.9545,28.9333,28.9545,1094000.0
2014-07-25 15:50:00,40.93,40.97,40.93,40.97,184400.0,28.9475,28.9757,28.9475,28.9757,184400.0
2014-07-25 15:55:00,40.97,41.01,40.96,41.0,833400.0,28.9757,29.004,28.9687,28.997,833400.0
2014-07-28 09:30:00,40.99,41.0,40.82,40.86,421600.0,28.9899,28.997,28.8697,28.898,421600.0
2014-07-28 09:35:00,40.88,40.94,40.87,40.91,130400.0,28.9121,28.9545,28.905,28.9333,130400.0
2014-07-28 09:40:00,40.91,40.92,40.78,40.79,166500.0,28.9333,28.9404,28.8414,28.8484,166500.0
2014-07-28 09:45:00,40.79,40.8,40.67,40.69,280100.0,28.8484,28.8555,28.7636,28.7777,280100.0
2014-07-28 09:50:00,40.69,40.69,40.63,40.66,192100.0,28.7777,28.7777,28.7353,28.7565,192100.0
2014-07-28 09:55:00,40.65,40.66,40.63,40.66,161900.0,28.7494,28.7565,28.7353,28.7565,161900.0
2014-07-28 10:00:00,40.65,40.65,40.61,40.65,149700.0,28.7494,28.7494,28.7211,28.7494,149700.0
2014-07-28 10:05:00,40.65,40.68,40.65,40.66,121100.0,28.7494,28.7706,28.7494,28.7565,121100.0
2014-07-28 10:10:00,40.65,40.74,40.65,40.71,86500.0,28.7494,28.8131,28.7494,28.7919,86500.0
2014-07-28 10:15:00,40.72,40.72,40.64,40.68,82100.0,28.7989,28.7989,28.7424,28.7706,82100.0
2014-07-28 10:20:00,40.68,40.7,40.65,40.7,173100.0,28.7706,28.7848,28.7494,28.7848,173100.0
2014-07-28 10:25:00,40.7,40.71,40.64,40.64,256900.0,28.7848,28.7919,28.7424,28.7424,256900.0
2014-07-28 10:30:00,40.64,40.66,40.62,40.62,60100.0,28.7424,28.7565,28.7282,28.7282,60100.0
2014-07-28 10:35:00,40.62,40.66,40.62,40.66,125200.0,28.7282,28.7565,28.7282,28.7565,125200.0
2014-07-28 10:40:00,40.66,40.67,40.65,40.67,71100.0,28.7565,28.7636,28.7494,28.7636,71100.0
2014-07-28 10:45:00,40.66,40.68,40.65,40.65,122400.0,28.7565,28.7706,28.7494,28.7494,122400.0
2014-07-28 10:50:00,40.65,40.68,40.65,40.67,140500.0,28.7494,28.7706,28.7494,28.7636,140500.0
2014-07-28 10:55:00,40.66,40.69,40.66,40.66,167300.0,28.7565,28.7777,28.7565,28.7565,167300.0
2014-07-28 11:00:00,40.67,40.7,40.64,40.7,98300.0,28.7636,28.7848,28.7424,28.7848,98300.0
2014-07-28 11:05:00,40.7,40.72,40.69,40.71,85300.0,28.7848,28.7989,28.7777,28.7919,85300.0
2014-07-28 11:10:00,40.72,40.73,40.7,40.72,91500.0,28.7989,28.806,28.7848,28.7989,91500.0
2014-07-28 11:15:00,40.73,40.73,40.69,40.71,79300.0,28.806,28.806,28.7777,28.7919,79300.0
2014-07-28 11:20:00,40.71,40.71,40.68,40.69,155100.0,28.7919,28.7919,28.7706,28.7777,155100.0
2014-07-28 11:25:00,40.7,40.72,40.69,40.72,144700.0,28.7848,28.7989,28.7777,28.7989,144700.0
2014-07-28 11:30:00,40.72,40.73,40.71,40.72,126600.0,28.7989,28.806,28.7919,28.7989,126600.0
2014-07-28 11:35:00,40.73,40.73,40.71,40.72,60900.0,28.806,28.806,28.7919,28.7989,60900.0
2014-07-28 11:40:00,40.72,40.73,40.72,40.73,54500.0,28.7989,28.806,28.7989,28.806,54500.0
2014-07-28 11:45:00,40.73,40.73,40.7,40.7,89200.0,28.806,28.806,28.7848,28.7848,89200.0
2014-07-28 11:50:00,40.71,40.71,40.7,40.7,91800.0,28.7919,28.7919,28.7848,28.7848,91800.0
2014-07-28 11:55:00,40.7,40.72,40.69,40.71,141800.0,28.7848,28.7989,28.7777,28.7919,141800.0
2014-07-28 12:00:00,40.71,40.73,40.71,40.72,34400.0,28.7919,28.806,28.7919,28.7989,34400.0
2014-07-28 12:05:00,40.73,40.73,40.71,40.71,50600.0,28.806,28.806,28.7919,28.7919,50600.0
2014-07-28 12:10:00,40.72,40.73,40.69,40.73,128400.0,28.7989,28.806,28.7777,28.806,128400.0
2014-07-28 12:15:00,40.73,40.73,40.72,40.73,36200.0,28.806,28.806,28.7989,28.806,36200.0
2014-07-28 12:20:00,40.73,40.73,40.72,40.73,48600.0,28.806,28.806,28.7989,28.806,48600.0
2014-07-28 12:25:00,40.73,40.73,40.72,40.72,73500.0,28.806,28.806,28.7989,28.7989,73500.0
2014-07-28 12:30:00,40.72,40.74,40.72,40.74,108600.0,28.7989,28.8131,28.7989,28.8131,108600.0
2014-07-28 12:35:00,40.73,40.76,40.73,40.75,79700.0,28.806,28.8272,28.806,28.8202,79700.0
2014-07-28 12:40:00,40.74,40.76,40.74,40.76,98000.0,28.8131,28.8272,28.8131,28.8272,98000.0
2014-07-28 12:45:00,40.76,40.77,40.75,40.77,70000.0,28.8272,28.8343,28.8202,28.8343,70000.0
2014-07-28 12:50:00,40.77,40.79,40.77,40.77,98600.0,28.8343,28.8484,28.8343,28.8343,98600.0
2014-07-28 12:55:00,40.78,40.78,40.76,40.77,57200.0,28.8414,28.8414,28.8272,28.8343,57200.0
2014-07-28 13:00:00,40.78,40.8,40.77,40.77,121400.0,28.8414,28.8555,28.8343,28.8343,121400.0
2014-07-28 13:05:00,40.78,40.79,40.75,40.77,94000.0,28.8414,28.8484,28.8202,28.8343,94000.0
2014-07-28 13:10:00,40.76,40.79,40.76,40.78,46600.0,28.8272,28.8484,28.8272,28.8414,46600.0
2014-07-28 13:15:00,40.77,40.79,40.76,40.77,51300.0,28.8343,28.8484,28.8272,28.8343,51300.0
2014-07-28 13:20:00,40.78,40.78,40.76,40.77,77500.0,28.8414,28.8414,28.8272,28.8343,77500.0
2014-07-28 13:25:00,40.77,40.78,40.75,40.78,81500.0,28.8343,28.8414,28.8202,28.8414,81500.0
2014-07-28 13:30:00,40.78,40.79,40.75,40.76,240900.0,28.8414,28.8484,28.8202,28.8272,240900.0
2014-07-28 13:35:00,40.76,40.79,40.76,40.76,209500.0,28.8272,28.8484,28.8272,28.8272,209500.0
2014-07-28 13:40:00,40.77,40.79,40.76,40.76,79800.0,28.8343,28.8484,28.8272,28.8272,79800.0
2014-07-28 13:45:00,40.76,40.78,40.75,40.78,64400.0,28.8272,28.8414,28.8202,28.8414,64400.0
2014-07-28 13:50:00,40.78,40.78,40.75,40.75,68300.0,28.8414,28.8414,28.8202,28.8202,68300.0
2014-07-28 13:55:00,40.76,40.77,40.74,40.75,81100.0,28.8272,28.8343,28.8131,28.8202,81100.0
2014-07-28 14:00:00,40.76,40.77,40.75,40.77,92400.0,28.8272,28.8343,28.8202,28.8343,92400.0
2014-07-28 14:05:00,40.77,40.77,40.75,40.76,90200.0,28.8343,28.8343,28.8202,28.8272,90200.0
2014-07-28 14:10:00,40.76,40.77,40.75,40.75,238600.0,28.8272,28.8343,28.8202,28.8202,238600.0
2014-07-28 14:15:00,40.76,40.77,40.74,40.75,100700.0,28.8272,28.8343,28.8131,28.8202,100700.0
2014-07-28 14:20:00,40.75,40.75,40.74,40.75,11400.0,28.8202,28.8202,28.8131,28.8202,11400.0
2014-07-28 14:25:00,40.74,40.76,40.74,40.75,45500.0,28.8131,28.8272,28.8131,28.8202,45500.0
2014-07-28 14:30:00,40.75,40.76,40.73,40.73,70900.0,28.8202,28.8272,28.806,28.806,70900.0
2014-07-28 14:35:00,40.73,40.74,40.72,40.73,71500.0,28.806,28.8131,28.7989,28.806,71500.0
2014-07-28 14:40:00,40.73,40.73,40.7,40.71,61700.0,28.806,28.806,28.7848,28.7919,61700.0
2014-07-28 14:45:00,40.71,40.72,40.7,40.7,90100.0,28.7919,28.7989,28.7848,28.7848,90100.0
2014-07-28 14:50:00,40.71,40.73,40.7,40.72,57500.0,28.7919,28.806,28.7848,28.7989,57500.0
2014-07-28 14:55:00,40.72,40.73,40.71,40.73,139500.0,28.7989,28.806,28.7919,28.806,139500.0
2014-07-28 15:00:00,40.73,40.74,40.72,40.73,102600.0,28.806,28.8131,28.7989,28.806,102600.0
2014-07-28 15:05:00,40.73,40.73,40.72,40.72,39800.0,28.806,28.806,28.7989,28.7989,39800.0
2014-07-28 15:10:00,40.72,40.73,40.71,40.71,141300.0,28.7989,28.806,28.7919,28.7919,141300.0
2014-07-28 15:15:00,40.71,40.73,40.71,40.73,95200.0,28.7919,28.806,28.7919,28.806,95200.0
2014-07-28 15:20:00,40.72,40.73,40.69,40.69,211300.0,28.7989,28.806,28.7777,28.7777,211300.0
2014-07-28 15:25:00,40.7,40.7,40.69,40.7,65300.0,28.7848,28.7848,28.7777,28.7848,65300.0
2014-07-28 15:30:00,40.7,40.71,40.69,40.7,276400.0,28.7848,28.7919,28.7777,28.7848,276400.0
2014-07-28 15:35:00,40.7,40.73,40.69,40.73,248900.0,28.7848,28.806,28.7777,28.806,248900.0
2014-07-28 15:40:00,40.73,40.73,40.69,40.7,290000.0,28.806,28.806,28.7777,28.7848,290000.0
2014-07-28 15:45:00,40.69,40.69,40.67,40.67,240100.0,28.7777,28.7777,28.7636,28.7636,240100.0
2014-07-28 15:50:00,40.67,40.67,40.65,40.66,222400.0,28.7636,28.7636,28.7494,28.7565,222400.0
2014-07-28 15:55:00,40.66,40.68,40.65,40.68,564000.0,28.7565,28.7706,28.7494,28.7706,564000.0
2014-07-29 09:30:00,40.75,40.78,40.65,40.76,299500.0,28.8202,28.8414,28.7494,28.8272,299500.0
2014-07-29 09:35:00,40.75,40.75,40.65,40.7,135800.0,28.8202,28.8202,28.7494,28.7848,135800.0
2014-07-29 09:40:00,40.7,40.76,40.68,40.71,159700.0,28.7848,28.8272,28.7706,28.7919,159700.0
2014-07-29 09:45:00,40.71,40.71,40.66,40.69,113400.0,28.7919,28.7919,28.7565,28.7777,113400.0
2014-07-29 09:50:00,40.68,40.71,40.67,40.71,104200.0,28.7706,28.7919,28.7636,28.7919,104200.0
2014-07-29 09:55:00,40.72,40.74,40.7,40.72,89300.0,28.7989,28.8131,28.7848,28.7989,89300.0
2014-07-29 10:00:00,40.73,40.74,40.68,40.69,142700.0,28.806,28.8131,28.7706,28.7777,142700.0
2014-07-29 10:05:00,40.68,40.73,40.68,40.7,119200.0,28.7706,28.806,28.7706,28.7848,119200.0
2014-07-29 10:10:00,40.71,40.73,40.69,40.7,138400.0,28.7919,28.806,28.7777,28.7848,138400.0
2014-07-29 10:15:00,40.7,40.71,40.67,40.67,144200.0,28.7848,28.7919,28.7636,28.7636,144200.0
2014-07-29 10:20:00,40.67,40.68,40.66,40.67,62900.0,28.7636,28.7706,28.7565,28.7636,62900.0
2014-07-29 10:25:00,40.68,40.68,40.65,40.66,59400.0,28.7706,28.7706,28.7494,28.7565,59400.0
2014-07-29 10:30:00,40.65,40.69,40.65,40.69,53900.0,28.7494,28.7777,28.7494,28.7777,53900.0
2014-07-29 10:35:00,40.69,40.69,40.68,40.68,49400.0,28.7777,28.7777,28.7706,28.7706,49400.0
2014-07-29 10:40:00,40.68,40.69,40.65,40.66,142000.0,28.7706,28.7777,28.7494,28.7565,142000.0
2014-07-29 10:45:00,40.65,40.66,40.63,40.64,81200.0,28.7494,28.7565,28.7353,28.7424,81200.0
2014-07-29 10:50:00,40.63,40.64,40.61,40.62,171500.0,28.7353,28.7424,28.7211,28.7282,171500.0
2014-07-29 10:55:00,40.63,40.64,40.61,40.62,97500.0,28.7353,28.7424,28.7211,28.7282,97500.0
2014-07-29 11:00:00,40.62,40.63,40.6,40.61,81300.0,28.7282,28.7353,28.7141,28.7211,81300.0
2014-07-29 11:05:00,40.61,40.62,40.58,40.59,114700.0,28.7211,28.7282,28.6999,28.707,114700.0
2014-07-29 11:10:00,40.58,40.6,40.57,40.59,87800.0,28.6999,28.7141,28.6929,28.707,87800.0
2014-07-29 11:15:00,40.59,40.62,40.59,40.61,60600.0,28.707,28.7282,28.707,28.7211,60600.0
2014-07-29 11:20:00,40.61,40.62,40.6,40.61,45000.0,28.7211,28.7282,28.7141,28.7211,45000.0
2014-07-29 11:25:00,40.62,40.65,40.62,40.63,157400.0,28.7282,28.7494,28.7282,28.7353,157400.0
2014-07-29 11:30:00,40.62,40.63,40.55,40.56,209900.0,28.7282,28.7353,28.6787,28.6858,209900.0
2014-07-29 11:35:00,40.55,40.56,40.54,40.55,67700.0,28.6787,28.6858,28.6716,28.6787,67700.0
2014-07-29 11:40:00,40.54,40.55,40.52,40.53,90400.0,28.6716,28.6787,28.6575,28.6646,90400.0
2014-07-29 11:45:00,40.53,40.55,40.53,40.55,75900.0,28.6646,28.6787,28.6646,28.6787,75900.0
2014-07-29 11:50:00,40.54,40.55,40.53,40.54,33900.0,28.6716,28.6787,28.6646,28.6716,33900.0
2014-07-29 11:55:00,40.54,40.55,40.53,40.55,74000.0,28.6716,28.6787,28.6646,28.6787,74000.0
2014-07-29 12:00:00,40.55,40.56,40.54,40.55,85800.0,28.6787,28.6858,28.6716,28.6787,85800.0
2014-07-29 12:05:00,40.55,40.57,40.54,40.56,36600.0,28.6787,28.6929,28.6716,28.6858,36600.0
2014-07-29 12:10:00,40.57,40.6,40.56,40.59,40000.0,28.6929,28.7141,28.6858,28.707,40000.0
2014-07-29 12:15:00,40.6,40.6,40.58,40.58,79800.0,28.7141,28.7141,28.6999,28.6999,79800.0
2014-07-29 12:20:00,40.58,40.62,40.58,40.62,132600.0,28.6999,28.7282,28.6999,28.7282,132600.0
2014-07-29 12:25:00,40.62,40.63,40.61,40.62,58100.0,28.7282,28.7353,28.7211,28.7282,58100.0
2014-07-29 12:30:00,40.62,40.64,40.62,40.63,65400.0,28.7282,28.7424,28.7282,28.7353,65400.0
2014-07-29 12:35:00,40.63,40.63,40.61,40.61,66100.0,28.7353,28.7353,28.7211,28.7211,66100.0
2014-07-29 12:40:00,40.61,40.62,40.61,40.62,68600.0,28.7211,28.7282,28.7211,28.7282,68600.0
2014-07-29 12:45:00,40.61,40.63,40.6,40.61,134900.0,28.7211,28.7353,28.7141,28.7211,134900.0
2014-07-29 12:50:00,40.62,40.65,40.62,40.64,61800.0,28.7282,28.7494,28.7282,28.7424,61800.0
2014-07-29 12:55:00,40.64,40.65,40.63,40.63,82400.0,28.7424,28.7494,28.7353,28.7353,82400.0
2014-07-29 13:00:00,40.64,40.64,40.61,40.61,27400.0,28.7424,28.7424,28.7211,28.7211,27400.0
2014-07-29 13:05:00,40.61,40.62,40.6,40.62,79600.0,28.7211,28.7282,28.7141,28.7282,79600.0
2014-07-29 13:10:00,40.62,40.62,40.59,40.6,69900.0,28.7282,28.7282,28.707,28.7141,69900.0
2014-07-29 13:15:00,40.6,40.61,40.59,40.61,40800.0,28.7141,28.7211,28.707,28.7211,40800.0
2014-07-29 13:20:00,40.61,40.62,40.6,40.61,82200.0,28.7211,28.7282,28.7141,28.7211,82200.0
2014-07-29 13:25:00,40.62,40.62,40.6,40.6,37800.0,28.7282,28.7282,28.7141,28.7141,37800.0
2014-07-29 13:30:00,40.61,40.61,40.6,40.61,15800.0,28.7211,28.7211,28.7141,28.7211,15800.0
2014-07-29 13:35:00,40.6,40.61,40.58,40.59,49600.0,28.7141,28.7211,28.6999,28.707,49600.0
2014-07-29 13:40:00,40.58,40.6,40.58,40.59,50800.0,28.6999,28.7141,28.6999,28.707,50800.0
2014-07-29 13:45:00,40.59,40.6,40.59,40.6,17400.0,28.707,28.7141,28.707,28.7141,17400.0
2014-07-29 13:50:00,40.6,40.6,40.57,40.57,44300.0,28.7141,28.7141,28.6929,28.6929,44300.0
2014-07-29 13:55:00,40.58,40.6,40.57,40.59,32300.0,28.6999,28.7141,28.6929,28.707,32300.0
2014-07-29 14:00:00,40.59,40.61,40.59,40.6,157900.0,28.707,28.7211,28.707,28.7141,157900.0
2014-07-29 14:05:00,40.59,40.6,40.59,40.59,40400.0,28.707,28.7141,28.707,28.707,40400.0
2014-07-29 14:10:00,40.59,40.61,40.59,40.6,78700.0,28.707,28.7211,28.707,28.7141,78700.0
2014-07-29 14:15:00,40.6,40.6,40.57,40.57,83400.0,28.7141,28.7141,28.6929,28.6929,83400.0
2014-07-29 14:20:00,40.57,40.58,40.52,40.52,82800.0,28.6929,28.6999,28.6575,28.6575,82800.0
2014-07-29 14:25:00,40.52,40.52,40.48,40.5,215100.0,28.6575,28.6575,28.6292,28.6433,215100.0
2014-07-29 14:30:00,40.51,40.51,40.49,40.5,48500.0,28.6504,28.6504,28.6363,28.6433,48500.0
2014-07-29 14:35:00,40.51,40.52,40.5,40.5,74300.0,28.6504,28.6575,28.6433,28.6433,74300.0
2014-07-29 14:40:00,40.5,40.52,40.5,40.5,52900.0,28.6433,28.6575,28.6433,28.6433,52900.0
2014-07-29 14:45:00,40.5,40.53,40.5,40.52,113100.0,28.6433,28.6646,28.6433,28.6575,113100.0
2014-07-29 14:50:00,40.52,40.53,40.49,40.49,63200.0,28.6575,28.6646,28.6363,28.6363,63200.0
2014-07-29 14:55:00,40.49,40.51,40.49,40.49,100600.0,28.6363,28.6504,28.6363,28.6363,100600.0
2014-07-29 15:00:00,40.49,40.5,40.45,40.46,190100.0,28.6363,28.6433,28.608,28.6151,190100.0
2014-07-29 15:05:00,40.45,40.46,40.45,40.45,64500.0,28.608,28.6151,28.608,28.608,64500.0
2014-07-29 15:10:00,40.46,40.46,40.42,40.42,187300.0,28.6151,28.6151,28.5868,28.5868,187300.0
2014-07-29 15:15:00,40.43,40.43,40.41,40.41,85300.0,28.5938,28.5938,28.5797,28.5797,85300.0
2014-07-29 15:20:00,40.42,40.42,40.39,40.41,279800.0,28.5868,28.5868,28.5655,28.5797,279800.0
2014-07-29 15:25:00,40.4,40.41,40.37,40.39,233400.0,28.5726,28.5797,28.5514,28.5655,233400.0
2014-07-29 15:30:00,40.39,40.39,40.35,40.36,246900.0,28.5655,28.5655,28.5373,28.5443,246900.0
2014-07-29 15:35:00,40.35,40.39,40.35,40.38,164800.0,28.5373,28.5655,28.5373,28.5585,164800.0
2014-07-29 15:40:00,40.39,40.39,40.37,40.37,198400.0,28.5655,28.5655,28.5514,28.5514,198400.0
2014-07-29 15:45:00,40.38,40.4,40.35,40.38,355400.0,28.5585,28.5726,28.5373,28.5585,355400.0
2014-07-29 15:50:00,40.39,40.39,40.38,40.38,207500.0,28.5655,28.5655,28.5585,28.5585,207500.0
2014-07-29 15:55:00,40.39,40.39,40.36,40.36,884100.0,28.5655,28.5655,28.5443,28.5443,884100.0
2014-07-30 09:30:00,40.45,40.5,39.83,40.04,990500.0,28.608,28.6433,28.1695,28.318,990500.0
2014-07-30 09:35:00,40.04,40.05,39.83,39.86,471100.0,28.318,28.3251,28.1695,28.1907,471100.0
2014-07-30 09:40:00,39.87,39.88,39.73,39.84,796100.0,28.1978,28.2049,28.0988,28.1766,796100.0
2014-07-30 09:45:00,39.85,39.99,39.78,39.98,421000.0,28.1836,28.2827,28.1341,28.2756,421000.0
2014-07-30 09:50:00,39.98,40.0,39.91,39.91,305700.0,28.2756,28.2897,28.2261,28.2261,305700.0
2014-07-30 09:55:00,39.92,39.95,39.9,39.91,188000.0,28.2331,28.2544,28.219,28.2261,188000.0
2014-07-30 10:00:00,39.91,39.95,39.9,39.94,252100.0,28.2261,28.2544,28.219,28.2473,252100.0
2014-07-30 10:05:00,39.94,39.94,39.9,39.93,208000.0,28.2473,28.2473,28.219,28.2402,208000.0
2014-07-30 10:10:00,39.93,39.95,39.91,39.91,305300.0,28.2402,28.2544,28.2261,28.2261,305300.0
2014-07-30 10:15:00,39.91,39.92,39.77,39.82,397900.0,28.2261,28.2331,28.1271,28.1624,397900.0
2014-07-30 10:20:00,39.81,39.85,39.8,39.8,154700.0,28.1553,28.1836,28.1483,28.1483,154700.0
2014-07-30 10:25:00,39.81,39.82,39.76,39.82,189300.0,28.1553,28.1624,28.12,28.1624,189300.0
2014-07-30 10:30:00,39.82,39.82,39.78,39.79,113400.0,28.1624,28.1624,28.1341,28.1412,113400.0
2014-07-30 10:35:00,39.79,39.81,39.78,39.78,306200.0,28.1412,28.1553,28.1341,28.1341,306200.0
2014-07-30 10:40:00,39.79,39.8,39.78,39.78,229300.0,28.1412,28.1483,28.1341,28.1341,229300.0
2014-07-30 10:45:00,39.78,39.81,39.75,39.79,241400.0,28.1341,28.1553,28.1129,28.1412,241400.0
2014-07-30 10:50:00,39.79,39.8,39.77,39.77,89700.0,28.1412,28.1483,28.1271,28.1271,89700.0
2014-07-30 10:55:00,39.77,39.83,39.77,39.81,232200.0,28.1271,28.1695,28.1271,28.1553,232200.0
2014-07-30 11:00:00,39.81,39.82,39.76,39.78,180700.0,28.1553,28.1624,28.12,28.1341,180700.0
2014-07-30 11:05:00,39.78,39.79,39.76,39.77,182400.0,28.1341,28.1412,28.12,28.1271,182400.0
2014-07-30 11:10:00,39.78,39.78,39.76,39.77,147200.0,28.1341,28.1341,28.12,28.1271,147200.0
2014-07-30 11:15:00,39.77,39.79,39.77,39.79,175800.0,28.1271,28.1412,28.1271,28.1412,175800.0
2014-07-30 11:20:00,39.79,39.81,39.78,39.79,207000.0,28.1412,28.1553,28.1341,28.1412,207000.0
2014-07-30 11:25:00,39.8,39.8,39.77,39.8,178200.0,28.1483,28.1483,28.1271,28.1483,178200.0
2014-07-30 11:30:00,39.79,39.8,39.77,39.77,340600.0,28.1412,28.1483,28.1271,28.1271,340600.0
2014-07-30 11:35:00,39.77,39.78,39.73,39.73,316200.0,28.1271,28.1341,28.0988,28.0988,316200.0
2014-07-30 11:40:00,39.73,39.74,39.73,39.73,103400.0,28.0988,28.1058,28.0988,28.0988,103400.0
2014-07-30 11:45:00,39.73,39.74,39.7,39.71,176900.0,28.0988,28.1058,28.0776,28.0846,176900.0
2014-07-30 11:50:00,39.7,39.71,39.7,39.7,261000.0,28.0776,28.0846,28.0776,28.0776,261000.0
2014-07-30 11:55:00,39.7,39.71,39.69,39.7,214000.0,28.0776,28.0846,28.0705,28.0776,214000.0
2014-07-30 12:00:00,39.7,39.78,39.7,39.76,303500.0,28.0776,28.1341,28.0776,28.12,303500.0
2014-07-30 12:05:00,39.76,39.8,39.74,39.75,158700.0,28.12,28.1483,28.1058,28.1129,158700.0
2014-07-30 12:10:00,39.74,39.76,39.72,39.76,200100.0,28.1058,28.12,28.0917,28.12,200100.0
2014-07-30 12:15:00,39.76,39.77,39.75,39.76,77900.0,28.12,28.1271,28.1129,28.12,77900.0
2014-07-30 12:20:00,39.76,39.8,39.75,39.8,104800.0,28.12,28.1483,28.1129,28.1483,104800.0
2014-07-30 12:25:00,39.8,39.8,39.75,39.76,60400.0,28.1483,28.1483,28.1129,28.12,60400.0
2014-07-30 12:30:00,39.76,39.76,39.74,39.75,42500.0,28.12,28.12,28.1058,28.1129,42500.0
2014-07-30 12:35:00,39.74,39.79,39.74,39.77,120200.0,28.1058,28.1412,28.1058,28.1271,120200.0
2014-07-30 12:40:00,39.78,39.79,39.77,39.77,90700.0,28.1341,28.1412,28.1271,28.1271,90700.0
2014-07-30 12:45:00,39.78,39.85,39.77,39.83,286800.0,28.1341,28.1836,28.1271,28.1695,286800.0
2014-07-30 12:50:00,39.82,39.83,39.81,39.82,61600.0,28.1624,28.1695,28.1553,28.1624,61600.0
2014-07-30 12:55:00,39.82,39.82,39.8,39.81,76200.0,28.1624,28.1624,28.1483,28.1553,76200.0
2014-07-30 13:00:00,39.81,39.81,39.76,39.76,94100.0,28.1553,28.1553,28.12,28.12,94100.0
2014-07-30 13:05:00,39.76,39.77,39.75,39.75,100100.0,28.12,28.1271,28.1129,28.1129,100100.0
2014-07-30 13:10:00,39.75,39.76,39.74,39.75,94300.0,28.1129,28.12,28.1058,28.1129,94300.0
2014-07-30 13:15:00,39.74,39.75,39.73,39.73,80700.0,28.1058,28.1129,28.0988,28.0988,80700.0
2014-07-30 13:20:00,39.73,39.76,39.72,39.75,71300.0,28.0988,28.12,28.0917,28.1129,71300.0
2014-07-30 13:25:00,39.76,39.76,39.73,39.73,32900.0,28.12,28.12,28.0988,28.0988,32900.0
2014-07-30 13:30:00,39.73,39.79,39.73,39.77,156900.0,28.0988,28.1412,28.0988,28.1271,156900.0
2014-07-30 13:35:00,39.77,39.77,39.75,39.76,43500.0,28.1271,28.1271,28.1129,28.12,43500.0
2014-07-30 13:40:00,39.75,39.79,39.75,39.76,133200.0,28.1129,28.1412,28.1129,28.12,133200.0
2014-07-30 13:45:00,39.76,39.77,39.74,39.75,192100.0,28.12,28.1271,28.1058,28.1129,192100.0
2014-07-30 13:50:00,39.75,39.76,39.7,39.71,267100.0,28.1129,28.12,28.0776,28.0846,267100.0
2014-07-30 13:55:00,39.7,39.71,39.69,39.71,179800.0,28.0776,28.0846,28.0705,28.0846,179800.0
2014-07-30 14:00:00,39.71,39.76,39.65,39.65,590700.0,28.0846,28.12,28.0422,28.0422,590700.0
2014-07-30 14:05:00,39.65,39.74,39.65,39.69,216500.0,28.0422,28.1058,28.0422,28.0705,216500.0
2014-07-30 14:10:00,39.69,39.71,39.69,39.69,258300.0,28.0705,28.0846,28.0705,28.0705,258300.0
2014-07-30 14:15:00,39.69,39.69,39.66,39.67,393000.0,28.0705,28.0705,28.0493,28.0563,393000.0
2014-07-30 14:20:00,39.67,39.7,39.66,39.7,113600.0,28.0563,28.0776,28.0493,28.0776,113600.0
2014-07-30 14:25:00,39.7,39.72,39.68,39.72,178000.0,28.0776,28.0917,28.0634,28.0917,178000.0
2014-07-30 14:30:00,39.72,39.72,39.69,39.7,81100.0,28.0917,28.0917,28.0705,28.0776,81100.0
2014-07-30 14:35:00,39.7,39.71,39.68,39.68,127800.0,28.0776,28.0846,28.0634,28.0634,127800.0
2014-07-30 14:40:00,39.69,39.7,39.67,39.68,101400.0,28.0705,28.0776,28.0563,28.0634,101400.0
2014-07-30 14:45:00,39.68,39.68,39.63,39.63,153200.0,28.0634,28.0634,28.028,28.028,153200.0
2014-07-30 14:50:00,39.63,39.66,39.63,39.66,108100.0,28.028,28.0493,28.028,28.0493,108100.0
2014-07-30 14:55:00,39.65,39.7,39.65,39.69,185200.0,28.0422,28.0776,28.0422,28.0705,185200.0
2014-07-30 15:00:00,39.69,39.7,39.63,39.65,224700.0,28.0705,28.0776,28.028,28.0422,224700.0
2014-07-30 15:05:00,39.64,39.72,39.64,39.7,454400.0,28.0351,28.0917,28.0351,28.0776,454400.0
2014-07-30 15:10:00,39.7,39.74,39.67,39.72,249500.0,28.0776,28.1058,28.0563,28.0917,249500.0
2014-07-30 15:15:00,39.72,39.8,39.72,39.8,272300.0,28.0917,28.1483,28.0917,28.1483,272300.0
2014-07-30 15:20:00,39.8,39.8,39.78,39.79,224300.0,28.1483,28.1483,28.1341,28.1412,224300.0
2014-07-30 15:25:00,39.79,39.79,39.72,39.72,299900.0,28.1412,28.1412,28.0917,28.0917,299900.0
2014-07-30 15:30:00,39.72,39.73,39.71,39.72,223300.0,28.0917,28.0988,28.0846,28.0917,223300.0
2014-07-30 15:35:00,39.72,39.73,39.7,39.71,181300.0,28.0917,28.0988,28.0776,28.0846,181300.0
2014-07-30 15:40:00,39.7,39.71,39.68,39.69,181600.0,28.0776,28.0846,28.0634,28.0705,181600.0
2014-07-30 15:45:00,39.69,39.71,39.68,39.71,424700.0,28.0705,28.0846,28.0634,28.0846,424700.0
2014-07-30 15:50:00,39.71,39.71,39.65,39.66,604600.0,28.0846,28.0846,28.0422,28.0493,604600.0
2014-07-30 15:55:00,39.66,39.69,39.61,39.62,1384000.0,28.0493,28.0705,28.0139,28.021,1384000.0
2014-07-31 09:30:00,39.53,39.59,39.32,39.51,707600.0,27.9573,27.9998,27.8088,27.9432,707600.0
2014-07-31 09:35:00,39.49,39.52,39.42,39.46,191600.0,27.929,27.9502,27.8795,27.9078,191600.0
2014-07-31 09:40:00,39.46,39.48,39.38,39.46,219400.0,27.9078,27.922,27.8512,27.9078,219400.0
2014-07-31 09:45:00,39.46,39.69,39.44,39.54,272000.0,27.9078,28.0705,27.8937,27.9644,272000.0
2014-07-31 09:50:00,39.54,39.59,39.49,39.51,288900.0,27.9644,27.9998,27.929,27.9432,288900.0
2014-07-31 09:55:00,39.51,39.53,39.48,39.49,145100.0,27.9432,27.9573,27.922,27.929,145100.0
2014-07-31 10:00:00,39.5,39.6,39.48,39.58,207200.0,27.9361,28.0068,27.922,27.9927,207200.0
2014-07-31 10:05:00,39.58,39.58,39.51,39.56,220200.0,27.9927,27.9927,27.9432,27.9785,220200.0
2014-07-31 10:10:00,39.55,39.64,39.55,39.64,236700.0,27.9715,28.0351,27.9715,28.0351,236700.0
2014-07-31 10:15:00,39.64,39.69,39.63,39.69,238200.0,28.0351,28.0705,28.028,28.0705,238200.0
2014-07-31 10:20:00,39.69,39.69,39.64,39.65,134900.0,28.0705,28.0705,28.0351,28.0422,134900.0
2014-07-31 10:25:00,39.66,39.66,39.58,39.59,173800.0,28.0493,28.0493,27.9927,27.9998,173800.0
2014-07-31 10:30:00,39.6,39.65,39.59,39.64,234800.0,28.0068,28.0422,27.9998,28.0351,234800.0
2014-07-31 10:35:00,39.64,39.65,39.59,39.64,303100.0,28.0351,28.0422,27.9998,28.0351,303100.0
2014-07-31 10:40:00,39.64,39.68,39.64,39.68,104000.0,28.0351,28.0634,28.0351,28.0634,104000.0
2014-07-31 10:45:00,39.68,39.71,39.67,39.7,212900.0,28.0634,28.0846,28.0563,28.0776,212900.0
2014-07-31 10:50:00,39.7,39.73,39.69,39.7,173500.0,28.0776,28.0988,28.0705,28.0776,173500.0
2014-07-31 10:55:00,39.7,39.71,39.6,39.61,287700.0,28.0776,28.0846,28.0068,28.0139,287700.0
2014-07-31 11:00:00,39.61,39.64,39.59,39.59,138800.0,28.0139,28.0351,27.9998,27.9998,138800.0
2014-07-31 11:05:00,39.59,39.62,39.57,39.62,78500.0,27.9998,28.021,27.9856,28.021,78500.0
2014-07-31 11:10:00,39.61,39.62,39.55,39.55,95600.0,28.0139,28.021,27.9715,27.9715,95600.0
2014-07-31 11:15:00,39.55,39.56,39.54,39.55,71200.0,27.9715,27.9785,27.9644,27.9715,71200.0
2014-07-31 11:20:00,39.54,39.57,39.54,39.55,76000.0,27.9644,27.9856,27.9644,27.9715,76000.0
2014-07-31 11:25:00,39.56,39.57,39.54,39.54,69300.0,27.9785,27.9856,27.9644,27.9644,69300.0
2014-07-31 11:30:00,39.54,39.56,39.53,39.55,67200.0,27.9644,27.9785,27.9573,27.9715,67200.0
2014-07-31 11:35:00,39.56,39.57,39.54,39.57,97600.0,27.9785,27.9856,27.9644,27.9856,97600.0
2014-07-31 11:40:00,39.57,39.58,39.54,39.54,99200.0,27.9856,27.9927,27.9644,27.9644,99200.0
2014-07-31 11:45:00,39.55,39.55,39.49,39.49,168500.0,27.9715,27.9715,27.929,27.929,168500.0
2014-07-31 11:50:00,39.49,39.5,39.44,39.46,208600.0,27.929,27.9361,27.8937,27.9078,208600.0
2014-07-31 11:55:00,39.45,39.49,39.45,39.48,130200.0,27.9007,27.929,27.9007,27.922,130200.0
2014-07-31 12:00:00,39.48,39.51,39.47,39.51,152300.0,27.922,27.9432,27.9149,27.9432,152300.0
2014-07-31 12:05:00,39.51,39.52,39.47,39.47,79800.0,27.9432,27.9502,27.9149,27.9149,79800.0
2014-07-31 12:10:00,39.47,39.5,39.43,39.46,470900.0,27.9149,27.9361,27.8866,27.9078,470900.0
2014-07-31 12:15:00,39.45,39.48,39.44,39.48,88300.0,27.9007,27.922,27.8937,27.922,88300.0
2014-07-31 12:20:00,39.48,39.52,39.47,39.52,207000.0,27.922,27.9502,27.9149,27.9502,207000.0
2014-07-31 12:25:00,39.52,39.56,39.51,39.55,184100.0,27.9502,27.9785,27.9432,27.9715,184100.0
2014-07-31 12:30:00,39.55,39.57,39.54,39.55,70400.0,27.9715,27.9856,27.9644,27.9715,70400.0
2014-07-31 12:35:00,39.55,39.56,39.55,39.55,20500.0,27.9715,27.9785,27.9715,27.9715,20500.0
2014-07-31 12:40:00,39.55,39.56,39.54,39.56,63900.0,27.9715,27.9785,27.9644,27.9785,63900.0
2014-07-31 12:45:00,39.56,39.58,39.55,39.56,94400.0,27.9785,27.9927,27.9715,27.9785,94400.0
2014-07-31 12:50:00,39.56,39.58,39.52,39.53,45200.0,27.9785,27.9927,27.9502,27.9573,45200.0
2014-07-31 12:55:00,39.53,39.55,39.53,39.55,21900.0,27.9573,27.9715,27.9573,27.9715,21900.0
2014-07-31 13:00:00,39.55,39.56,39.54,39.56,64900.0,27.9715,27.9785,27.9644,27.9785,64900.0
2014-07-31 13:05:00,39.56,39.57,39.55,39.55,88700.0,27.9785,27.9856,27.9715,27.9715,88700.0
2014-07-31 13:10:00,39.55,39.56,39.55,39.56,129800.0,27.9715,27.9785,27.9715,27.9785,129800.0
2014-07-31 13:15:00,39.56,39.56,39.52,39.52,143300.0,27.9785,27.9785,27.9502,27.9502,143300.0
2014-07-31 13:20:00,39.52,39.52,39.44,39.45,73000.0,27.9502,27.9502,27.8937,27.9007,73000.0
2014-07-31 13:25:00,39.44,39.49,39.43,39.48,99200.0,27.8937,27.929,27.8866,27.922,99200.0
2014-07-31 13:30:00,39.48,39.52,39.47,39.52,51200.0,27.922,27.9502,27.9149,27.9502,51200.0
2014-07-31 13:35:00,39.51,39.52,39.5,39.52,55400.0,27.9432,27.9502,27.9361,27.9502,55400.0
2014-07-31 13:40:00,39.51,39.52,39.49,39.49,95100.0,27.9432,27.9502,27.929,27.929,95100.0
2014-07-31 13:45:00,39.49,39.5,39.45,39.47,69200.0,27.929,27.9361,27.9007,27.9149,69200.0
2014-07-31 13:50:00,39.48,39.5,39.47,39.47,61400.0,27.922,27.9361,27.9149,27.9149,61400.0
2014-07-31 13:55:00,39.47,39.48,39.46,39.48,43200.0,27.9149,27.922,27.9078,27.922,43200.0
2014-07-31 14:00:00,39.48,39.53,39.48,39.53,86000.0,27.922,27.9573,27.922,27.9573,86000.0
2014-07-31 14:05:00,39.52,39.56,39.52,39.56,82400.0,27.9502,27.9785,27.9502,27.9785,82400.0
2014-07-31 14:10:00,39.55,39.56,39.52,39.56,105400.0,27.9715,27.9785,27.9502,27.9785,105400.0
2014-07-31 14:15:00,39.55,39.57,39.53,39.54,102200.0,27.9715,27.9856,27.9573,27.9644,102200.0
2014-07-31 14:20:00,39.54,39.55,39.5,39.51,59200.0,27.9644,27.9715,27.9361,27.9432,59200.0
2014-07-31 14:25:00,39.51,39.54,39.5,39.52,56500.0,27.9432,27.9644,27.9361,27.9502,56500.0
2014-07-31 14:30:00,39.52,39.54,39.51,39.51,105400.0,27.9502,27.9644,27.9432,27.9432,105400.0
2014-07-31 14:35:00,39.52,39.52,39.49,39.49,68500.0,27.9502,27.9502,27.929,27.929,68500.0
2014-07-31 14:40:00,39.49,39.5,39.45,39.45,78300.0,27.929,27.9361,27.9007,27.9007,78300.0
2014-07-31 14:45:00,39.46,39.46,39.4,39.42,209400.0,27.9078,27.9078,27.8654,27.8795,209400.0
2014-07-31 14:50:00,39.42,39.44,39.4,39.41,104300.0,27.8795,27.8937,27.8654,27.8725,104300.0
2014-07-31 14:55:00,39.41,39.41,39.35,39.36,148200.0,27.8725,27.8725,27.83,27.8371,148200.0
2014-07-31 15:00:00,39.36,39.36,39.35,39.35,131400.0,27.8371,27.8371,27.83,27.83,131400.0
2014-07-31 15:05:00,39.35,39.36,39.32,39.32,167000.0,27.83,27.8371,27.8088,27.8088,167000.0
2014-07-31 15:10:00,39.33,39.33,39.27,39.29,384900.0,27.8159,27.8159,27.7734,27.7876,384900.0
2014-07-31 15:15:00,39.28,39.33,39.27,39.32,235000.0,27.7805,27.8159,27.7734,27.8088,235000.0
2014-07-31 15:20:00,39.31,39.31,39.27,39.28,200900.0,27.8017,27.8017,27.7734,27.7805,200900.0
2014-07-31 15:25:00,39.29,39.3,39.25,39.28,263600.0,27.7876,27.7947,27.7593,27.7805,263600.0
2014-07-31 15:30:00,39.29,39.31,39.26,39.31,301300.0,27.7876,27.8017,27.7664,27.8017,301300.0
2014-07-31 15:35:00,39.31,39.35,39.3,39.33,257100.0,27.8017,27.83,27.7947,27.8159,257100.0
2014-07-31 15:40:00,39.34,39.34,39.27,39.28,212400.0,27.8229,27.8229,27.7734,27.7805,212400.0
2014-07-31 15:45:00,39.28,39.29,39.25,39.28,293200.0,27.7805,27.7876,27.7593,27.7805,293200.0
2014-07-31 15:50:00,39.28,39.33,39.27,39.33,647600.0,27.7805,27.8159,27.7734,27.8159,647600.0
2014-07-31 15:55:00,39.32,39.35,39.29,39.3,840000.0,27.8088,27.83,27.7876,27.7947,840000.0
2014-08-01 09:30:00,39.12,39.29,39.06,39.28,499900.0,27.6673,27.7876,27.6249,27.7805,499900.0
2014-08-01 09:35:00,39.29,39.35,39.2,39.23,276900.0,27.7876,27.83,27.7239,27.7451,276900.0
2014-08-01 09:40:00,39.23,39.25,39.18,39.22,203800.0,27.7451,27.7593,27.7098,27.7381,203800.0
2014-08-01 09:45:00,39.22,39.27,39.21,39.25,196200.0,27.7381,27.7734,27.731,27.7593,196200.0
2014-08-01 09:50:00,39.25,39.28,39.22,39.26,355100.0,27.7593,27.7805,27.7381,27.7664,355100.0
2014-08-01 09:55:00,39.25,39.26,39.18,39.19,468900.0,27.7593,27.7664,27.7098,27.7169,468900.0
2014-08-01 10:00:00,39.19,39.29,39.13,39.29,328300.0,27.7169,27.7876,27.6744,27.7876,328300.0
2014-08-01 10:05:00,39.29,39.33,39.25,39.3,298500.0,27.7876,27.8159,27.7593,27.7947,298500.0
2014-08-01 10:10:00,39.3,39.35,39.27,39.27,373400.0,27.7947,27.83,27.7734,27.7734,373400.0
2014-08-01 10:15:00,39.27,39.3,39.21,39.23,403100.0,27.7734,27.7947,27.731,27.7451,403100.0
2014-08-01 10:20:00,39.23,39.4,39.22,39.38,385600.0,27.7451,27.8654,27.7381,27.8512,385600.0
2014-08-01 10:25:00,39.39,39.41,39.34,39.35,221100.0,27.8583,27.8725,27.8229,27.83,221100.0
2014-08-01 10:30:00,39.34,39.41,39.34,39.39,153700.0,27.8229,27.8725,27.8229,27.8583,153700.0
2014-08-01 10:35:00,39.39,39.49,39.35,39.47,140200.0,27.8583,27.929,27.83,27.9149,140200.0
2014-08-01 10:40:00,39.48,39.48,39.44,39.45,66700.0,27.922,27.922,27.8937,27.9007,66700.0
2014-08-01 10:45:00,39.45,39.47,39.4,39.44,198200.0,27.9007,27.9149,27.8654,27.8937,198200.0
2014-08-01 10:50:00,39.44,39.45,39.4,39.41,102100.0,27.8937,27.9007,27.8654,27.8725,102100.0
2014-08-01 10:55:00,39.41,39.43,39.39,39.41,128500.0,27.8725,27.8866,27.8583,27.8725,128500.0
2014-08-01 11:00:00,39.42,39.43,39.39,39.41,134700.0,27.8795,27.8866,27.8583,27.8725,134700.0
2014-08-01 11:05:00,39.4,39.41,39.36,39.38,135800.0,27.8654,27.8725,27.8371,27.8512,135800.0
2014-08-01 11:10:00,39.38,39.39,39.32,39.33,125000.0,27.8512,27.8583,27.8088,27.8159,125000.0
2014-08-01 11:15:00,39.34,39.36,39.33,39.34,74300.0,27.8229,27.8371,27.8159,27.8229,74300.0
2014-08-01 11:20:00,39.34,39.4,39.33,39.4,95200.0,27.8229,27.8654,27.8159,27.8654,95200.0
2014-08-01 11:25:00,39.4,39.41,39.34,39.37,91200.0,27.8654,27.8725,27.8229,27.8442,91200.0
2014-08-01 11:30:00,39.38,39.39,39.34,39.34,65200.0,27.8512,27.8583,27.8229,27.8229,65200.0
2014-08-01 11:35:00,39.34,39.35,39.3,39.3,140000.0,27.8229,27.83,27.7947,27.7947,140000.0
2014-08-01 11:40:00,39.29,39.31,39.22,39.24,184000.0,27.7876,27.8017,27.7381,27.7522,184000.0
2014-08-01 11:45:00,39.25,39.27,39.23,39.26,148200.0,27.7593,27.7734,27.7451,27.7664,148200.0
2014-08-01 11:50:00,39.26,39.26,39.2,39.2,150400.0,27.7664,27.7664,27.7239,27.7239,150400.0
2014-08-01 11:55:00,39.21,39.25,39.18,39.25,107800.0,27.731,27.7593,27.7098,27.7593,107800.0
2014-08-01 12:00:00,39.25,39.3,39.25,39.3,98100.0,27.7593,27.7947,27.7593,27.7947,98100.0
2014-08-01 12:05:00,39.3,39.3,39.22,39.23,68000.0,27.7947,27.7947,27.7381,27.7451,68000.0
2014-08-01 12:10:00,39.24,39.26,39.21,39.26,67600.0,27.7522,27.7664,27.731,27.7664,67600.0
2014-08-01 12:15:00,39.25,39.32,39.22,39.3,64600.0,27.7593,27.8088,27.7381,27.7947,64600.0
2014-08-01 12:20:00,39.29,39.32,39.29,39.31,22700.0,27.7876,27.8088,27.7876,27.8017,22700.0
2014-08-01 12:25:00,39.32,39.33,39.26,39.28,44300.0,27.8088,27.8159,27.7664,27.7805,44300.0
2014-08-01 12:30:00,39.28,39.32,39.28,39.3,39200.0,27.7805,27.8088,27.7805,27.7947,39200.0
2014-08-01 12:35:00,39.29,39.3,39.28,39.29,24500.0,27.7876,27.7947,27.7805,27.7876,24500.0
2014-08-01 12:40:00,39.29,39.3,39.28,39.29,41200.0,27.7876,27.7947,27.7805,27.7876,41200.0
2014-08-01 12:45:00,39.29,39.3,39.25,39.26,92200.0,27.7876,27.7947,27.7593,27.7664,92200.0
2014-08-01 12:50:00,39.25,39.29,39.24,39.28,94000.0,27.7593,27.7876,27.7522,27.7805,94000.0
2014-08-01 12:55:00,39.28,39.33,39.28,39.29,52700.0,27.7805,27.8159,27.7805,27.7876,52700.0
2014-08-01 13:00:00,39.29,39.31,39.25,39.26,36600.0,27.7876,27.8017,27.7593,27.7664,36600.0
2014-08-01 13:05:00,39.27,39.29,39.25,39.28,85300.0,27.7734,27.7876,27.7593,27.7805,85300.0
2014-08-01 13:10:00,39.29,39.33,39.28,39.33,88700.0,27.7876,27.8159,27.7805,27.8159,88700.0
2014-08-01 13:15:00,39.33,39.33,39.27,39.31,97900.0,27.8159,27.8159,27.7734,27.8017,97900.0
2014-08-01 13:20:00,39.3,39.34,39.28,39.3,51400.0,27.7947,27.8229,27.7805,27.7947,51400.0
2014-08-01 13:25:00,39.3,39.42,39.3,39.41,105000.0,27.7947,27.8795,27.7947,27.8725,105000.0
2014-08-01 13:30:00,39.42,39.42,39.34,39.36,95900.0,27.8795,27.8795,27.8229,27.8371,95900.0
2014-08-01 13:35:00,39.37,39.42,39.35,39.42,55400.0,27.8442,27.8795,27.83,27.8795,55400.0
2014-08-01 13:40:00,39.42,39.42,39.36,39.39,102600.0,27.8795,27.8795,27.8371,27.8583,102600.0
2014-08-01 13:45:00,39.39,39.41,39.36,39.4,41700.0,27.8583,27.8725,27.8371,27.8654,41700.0
2014-08-01 13:50:00,39.4,39.41,39.37,39.4,53000.0,27.8654,27.8725,27.8442,27.8654,53000.0
2014-08-01 13:55:00,39.4,39.43,39.36,39.42,77600.0,27.8654,27.8866,27.8371,27.8795,77600.0
2014-08-01 14:00:00,39.43,39.44,39.39,39.39,72700.0,27.8866,27.8937,27.8583,27.8583,72700.0
2014-08-01 14:05:00,39.39,39.42,39.38,39.41,53300.0,27.8583,27.8795,27.8512,27.8725,53300.0
2014-08-01 14:10:00,39.42,39.43,39.4,39.42,53300.0,27.8795,27.8866,27.8654,27.8795,53300.0
2014-08-01 14:15:00,39.42,39.43,39.39,39.4,56800.0,27.8795,27.8866,27.8583,27.8654,56800.0
2014-08-01 14:20:00,39.4,39.41,39.37,39.41,79100.0,27.8654,27.8725,27.8442,27.8725,79100.0
2014-08-01 14:25:00,39.4,39.41,39.38,39.4,83400.0,27.8654,27.8725,27.8512,27.8654,83400.0
2014-08-01 14:30:00,39.4,39.42,39.39,39.4,52500.0,27.8654,27.8795,27.8583,27.8654,52500.0
2014-08-01 14:35:00,39.39,39.43,39.38,39.43,49600.0,27.8583,27.8866,27.8512,27.8866,49600.0
2014-08-01 14:40:00,39.43,39.43,39.4,39.41,57500.0,27.8866,27.8866,27.8654,27.8725,57500.0
2014-08-01 14:45:00,39.41,39.41,39.37,39.38,154200.0,27.8725,27.8725,27.8442,27.8512,154200.0
2014-08-01 14:50:00,39.38,39.39,39.34,39.34,68900.0,27.8512,27.8583,27.8229,27.8229,68900.0
2014-08-01 14:55:00,39.34,39.39,39.34,39.37,136700.0,27.8229,27.8583,27.8229,27.8442,136700.0
2014-08-01 15:00:00,39.37,39.38,39.35,39.37,96800.0,27.8442,27.8512,27.83,27.8442,96800.0
2014-08-01 15:05:00,39.37,39.37,39.33,39.34,94100.0,27.8442,27.8442,27.8159,27.8229,94100.0
2014-08-01 15:10:00,39.34,39.37,39.33,39.37,71000.0,27.8229,27.8442,27.8159,27.8442,71000.0
2014-08-01 15:15:00,39.37,39.44,39.36,39.43,204900.0,27.8442,27.8937,27.8371,27.8866,204900.0
2014-08-01 15:20:00,39.42,39.45,39.41,39.43,224600.0,27.8795,27.9007,27.8725,27.8866,224600.0
2014-08-01 15:25:00,39.43,39.45,39.4,39.4,251900.0,27.8866,27.9007,27.8654,27.8654,251900.0
2014-08-01 15:30:00,39.4,39.42,39.38,39.42,80900.0,27.8654,27.8795,27.8512,27.8795,80900.0
2014-08-01 15:35:00,39.42,39.43,39.41,39.41,133300.0,27.8795,27.8866,27.8725,27.8725,133300.0
2014-08-01 15:40:00,39.41,39.42,39.4,39.4,165600.0,27.8725,27.8795,27.8654,27.8654,165600.0
2014-08-01 15:45:00,39.4,39.41,39.34,39.36,283300.0,27.8654,27.8725,27.8229,27.8371,283300.0
2014-08-01 15:50:00,39.36,39.36,39.29,39.33,298800.0,27.8371,27.8371,27.7876,27.8159,298800.0
2014-08-01 15:55:00,39.33,39.33,39.29,39.3,751400.0,27.8159,27.8159,27.7876,27.7947,751400.0
2014-08-04 09:30:00,39.41,39.41,39.25,39.35,299800.0,27.8725,27.8725,27.7593,27.83,299800.0
2014-08-04 09:35:00,39.35,39.38,39.21,39.23,114200.0,27.83,27.8512,27.731,27.7451,114200.0
2014-08-04 09:40:00,39.22,39.27,39.17,39.17,106900.0,27.7381,27.7734,27.7027,27.7027,106900.0
2014-08-04 09:45:00,39.17,39.23,39.17,39.22,113100.0,27.7027,27.7451,27.7027,27.7381,113100.0
2014-08-04 09:50:00,39.22,39.22,39.16,39.18,113400.0,27.7381,27.7381,27.6956,27.7098,113400.0
2014-08-04 09:55:00,39.18,39.23,39.17,39.19,102200.0,27.7098,27.7451,27.7027,27.7169,102200.0
2014-08-04 10:00:00,39.2,39.2,39.15,39.17,93900.0,27.7239,27.7239,27.6886,27.7027,93900.0
2014-08-04 10:05:00,39.17,39.18,39.15,39.18,114900.0,27.7027,27.7098,27.6886,27.7098,114900.0
2014-08-04 10:10:00,39.18,39.18,39.13,39.15,119300.0,27.7098,27.7098,27.6744,27.6886,119300.0
2014-08-04 10:15:00,39.15,39.19,39.12,39.18,240400.0,27.6886,27.7169,27.6673,27.7098,240400.0
2014-08-04 10:20:00,39.18,39.18,39.15,39.16,157100.0,27.7098,27.7098,27.6886,27.6956,157100.0
2014-08-04 10:25:00,39.17,39.2,39.16,39.16,94300.0,27.7027,27.7239,27.6956,27.6956,94300.0
2014-08-04 10:30:00,39.16,39.18,39.14,39.14,98100.0,27.6956,27.7098,27.6815,27.6815,98100.0
2014-08-04 10:35:00,39.14,39.18,39.13,39.18,70400.0,27.6815,27.7098,27.6744,27.7098,70400.0
2014-08-04 10:40:00,39.18,39.19,39.16,39.19,91200.0,27.7098,27.7169,27.6956,27.7169,91200.0
2014-08-04 10:45:00,39.19,39.19,39.15,39.18,86600.0,27.7169,27.7169,27.6886,27.7098,86600.0
2014-08-04 10:50:00,39.18,39.2,39.16,39.18,75700.0,27.7098,27.7239,27.6956,27.7098,75700.0
2014-08-04 10:55:00,39.17,39.18,39.12,39.14,115200.0,27.7027,27.7098,27.6673,27.6815,115200.0
2014-08-04 11:00:00,39.13,39.14,39.12,39.14,70200.0,27.6744,27.6815,27.6673,27.6815,70200.0
2014-08-04 11:05:00,39.14,39.17,39.13,39.17,78900.0,27.6815,27.7027,27.6744,27.7027,78900.0
2014-08-04 11:10:00,39.17,39.23,39.17,39.23,138800.0,27.7027,27.7451,27.7027,27.7451,138800.0
2014-08-04 11:15:00,39.22,39.23,39.2,39.22,58900.0,27.7381,27.7451,27.7239,27.7381,58900.0
2014-08-04 11:20:00,39.21,39.3,39.2,39.29,264100.0,27.731,27.7947,27.7239,27.7876,264100.0
2014-08-04 11:25:00,39.3,39.31,39.28,39.3,87100.0,27.7947,27.8017,27.7805,27.7947,87100.0
2014-08-04 11:30:00,39.3,39.32,39.27,39.32,79900.0,27.7947,27.8088,27.7734,27.8088,79900.0
2014-08-04 11:35:00,39.31,39.31,39.27,39.27,76300.0,27.8017,27.8017,27.7734,27.7734,76300.0
2014-08-04 11:40:00,39.27,39.29,39.26,39.29,219200.0,27.7734,27.7876,27.7664,27.7876,219200.0
2014-08-04 11:45:00,39.28,39.3,39.27,39.29,104200.0,27.7805,27.7947,27.7734,27.7876,104200.0
2014-08-04 11:50:00,39.29,39.29,39.26,39.27,44900.0,27.7876,27.7876,27.7664,27.7734,44900.0
2014-08-04 11:55:00,39.26,39.29,39.25,39.25,132700.0,27.7664,27.7876,27.7593,27.7593,132700.0
2014-08-04 12:00:00,39.25,39.26,39.24,39.25,63600.0,27.7593,27.7664,27.7522,27.7593,63600.0
2014-08-04 12:05:00,39.25,39.28,39.24,39.27,59600.0,27.7593,27.7805,27.7522,27.7734,59600.0
2014-08-04 12:10:00,39.26,39.29,39.26,39.26,45500.0,27.7664,27.7876,27.7664,27.7664,45500.0
2014-08-04 12:15:00,39.26,39.26,39.2,39.22,232100.0,27.7664,27.7664,27.7239,27.7381,232100.0
2014-08-04 12:20:00,39.22,39.29,39.21,39.28,60500.0,27.7381,27.7876,27.731,27.7805,60500.0
2014-08-04 12:25:00,39.29,39.29,39.27,39.27,73600.0,27.7876,27.7876,27.7734,27.7734,73600.0
2014-08-04 12:30:00,39.27,39.28,39.26,39.27,31300.0,27.7734,27.7805,27.7664,27.7734,31300.0
2014-08-04 12:35:00,39.27,39.27,39.23,39.26,95100.0,27.7734,27.7734,27.7451,27.7664,95100.0
2014-08-04 12:40:00,39.27,39.27,39.25,39.26,31700.0,27.7734,27.7734,27.7593,27.7664,31700.0
2014-08-04 12:45:00,39.26,39.26,39.24,39.24,41300.0,27.7664,27.7664,27.7522,27.7522,41300.0
2014-08-04 12:50:00,39.25,39.25,39.24,39.25,18700.0,27.7593,27.7593,27.7522,27.7593,18700.0
2014-08-04 12:55:00,39.25,39.28,39.24,39.26,78700.0,27.7593,27.7805,27.7522,27.7664,78700.0
2014-08-04 13:00:00,39.25,39.28,39.25,39.28,75900.0,27.7593,27.7805,27.7593,27.7805,75900.0
2014-08-04 13:05:00,39.28,39.29,39.28,39.29,23500.0,27.7805,27.7876,27.7805,27.7876,23500.0
2014-08-04 13:10:00,39.29,39.29,39.27,39.28,33100.0,27.7876,27.7876,27.7734,27.7805,33100.0
2014-08-04 13:15:00,39.27,39.32,39.27,39.3,181800.0,27.7734,27.8088,27.7734,27.7947,181800.0
2014-08-04 13:20:00,39.29,39.34,39.29,39.34,98600.0,27.7876,27.8229,27.7876,27.8229,98600.0
2014-08-04 13:25:00,39.34,39.38,39.34,39.36,63400.0,27.8229,27.8512,27.8229,27.8371,63400.0
2014-08-04 13:30:00,39.36,39.37,39.35,39.35,78100.0,27.8371,27.8442,27.83,27.83,78100.0
2014-08-04 13:35:00,39.35,39.37,39.35,39.36,58200.0,27.83,27.8442,27.83,27.8371,58200.0
2014-08-04 13:40:00,39.35,39.37,39.34,39.34,86400.0,27.83,27.8442,27.8229,27.8229,86400.0
2014-08-04 13:45:00,39.34,39.36,39.33,39.34,47000.0,27.8229,27.8371,27.8159,27.8229,47000.0
2014-08-04 13:50:00,39.33,39.37,39.31,39.37,117300.0,27.8159,27.8442,27.8017,27.8442,117300.0
2014-08-04 13:55:00,39.37,39.37,39.32,39.34,40000.0,27.8442,27.8442,27.8088,27.8229,40000.0
2014-08-04 14:00:00,39.34,39.36,39.33,39.36,40700.0,27.8229,27.8371,27.8159,27.8371,40700.0
2014-08-04 14:05:00,39.36,39.36,39.32,39.33,85700.0,27.8371,27.8371,27.8088,27.8159,85700.0
2014-08-04 14:10:00,39.33,39.35,39.32,39.32,48800.0,27.8159,27.83,27.8088,27.8088,48800.0
2014-08-04 14:15:00,39.33,39.34,39.32,39.32,44700.0,27.8159,27.8229,27.8088,27.8088,44700.0
2014-08-04 14:20:00,39.33,39.33,39.3,39.32,76400.0,27.8159,27.8159,27.7947,27.8088,76400.0
2014-08-04 14:25:00,39.31,39.32,39.3,39.3,35200.0,27.8017,27.8088,27.7947,27.7947,35200.0
2014-08-04 14:30:00,39.31,39.32,39.29,39.32,80700.0,27.8017,27.8088,27.7876,27.8088,80700.0
2014-08-04 14:35:00,39.33,39.38,39.33,39.37,56100.0,27.8159,27.8512,27.8159,27.8442,56100.0
2014-08-04 14:40:00,39.37,39.38,39.36,39.37,58400.0,27.8442,27.8512,27.8371,27.8442,58400.0
2014-08-04 14:45:00,39.37,39.4,39.36,39.39,100800.0,27.8442,27.8654,27.8371,27.8583,100800.0
2014-08-04 14:50:00,39.4,39.46,39.4,39.44,261400.0,27.8654,27.9078,27.8654,27.8937,261400.0
2014-08-04 14:55:00,39.44,39.44,39.4,39.4,52000.0,27.8937,27.8937,27.8654,27.8654,52000.0
2014-08-04 15:00:00,39.4,39.41,39.39,39.4,68300.0,27.8654,27.8725,27.8583,27.8654,68300.0
2014-08-04 15:05:00,39.39,39.4,39.37,39.38,138600.0,27.8583,27.8654,27.8442,27.8512,138600.0
2014-08-04 15:10:00,39.39,39.41,39.38,39.41,62600.0,27.8583,27.8725,27.8512,27.8725,62600.0
2014-08-04 15:15:00,39.4,39.43,39.4,39.43,51800.0,27.8654,27.8866,27.8654,27.8866,51800.0
2014-08-04 15:20:00,39.43,39.45,39.4,39.42,251700.0,27.8866,27.9007,27.8654,27.8795,251700.0
2014-08-04 15:25:00,39.43,39.44,39.42,39.43,81100.0,27.8866,27.8937,27.8795,27.8866,81100.0
2014-08-04 15:30:00,39.43,39.44,39.42,39.43,74700.0,27.8866,27.8937,27.8795,27.8866,74700.0
2014-08-04 15:35:00,39.42,39.46,39.42,39.43,195900.0,27.8795,27.9078,27.8795,27.8866,195900.0
2014-08-04 15:40:00,39.43,39.45,39.42,39.43,185800.0,27.8866,27.9007,27.8795,27.8866,185800.0
2014-08-04 15:45:00,39.44,39.45,39.43,39.43,176400.0,27.8937,27.9007,27.8866,27.8866,176400.0
2014-08-04 15:50:00,39.44,39.44,39.43,39.44,254100.0,27.8937,27.8937,27.8866,27.8937,254100.0
2014-08-04 15:55:00,39.44,39.46,39.4,39.41,887900.0,27.8937,27.9078,27.8654,27.8725,887900.0
2014-08-05 09:30:00,39.34,39.53,39.34,39.43,352500.0,27.8229,27.9573,27.8229,27.8866,352500.0
2014-08-05 09:35:00,39.43,39.43,39.3,39.38,135600.0,27.8866,27.8866,27.7947,27.8512,135600.0
2014-08-05 09:40:00,39.38,39.41,39.33,39.34,93600.0,27.8512,27.8725,27.8159,27.8229,93600.0
2014-08-05 09:45:00,39.34,39.37,39.3,39.32,149900.0,27.8229,27.8442,27.7947,27.8088,149900.0
2014-08-05 09:50:00,39.32,39.32,39.25,39.3,181100.0,27.8088,27.8088,27.7593,27.7947,181100.0
2014-08-05 09:55:00,39.3,39.34,39.27,39.29,163600.0,27.7947,27.8229,27.7734,27.7876,163600.0
2014-08-05 10:00:00,39.3,39.32,39.23,39.23,303400.0,27.7947,27.8088,27.7451,27.7451,303400.0
2014-08-05 10:05:00,39.24,39.27,39.23,39.26,129600.0,27.7522,27.7734,27.7451,27.7664,129600.0
2014-08-05 10:10:00,39.26,39.29,39.21,39.22,127500.0,27.7664,27.7876,27.731,27.7381,127500.0
2014-08-05 10:15:00,39.22,39.27,39.2,39.21,101300.0,27.7381,27.7734,27.7239,27.731,101300.0
2014-08-05 10:20:00,39.2,39.26,39.2,39.26,87900.0,27.7239,27.7664,27.7239,27.7664,87900.0
2014-08-05 10:25:00,39.25,39.26,39.21,39.24,60700.0,27.7593,27.7664,27.731,27.7522,60700.0
2014-08-05 10:30:00,39.24,39.27,39.21,39.27,99300.0,27.7522,27.7734,27.731,27.7734,99300.0
2014-08-05 10:35:00,39.27,39.29,39.27,39.27,112400.0,27.7734,27.7876,27.7734,27.7734,112400.0
2014-08-05 10:40:00,39.28,39.28,39.24,39.25,85100.0,27.7805,27.7805,27.7522,27.7593,85100.0
2014-08-05 10:45:00,39.25,39.29,39.25,39.29,57300.0,27.7593,27.7876,27.7593,27.7876,57300.0
2014-08-05 10:50:00,39.28,39.31,39.27,39.3,253900.0,27.7805,27.8017,27.7734,27.7947,253900.0
2014-08-05 10:55:00,39.3,39.32,39.26,39.27,139500.0,27.7947,27.8088,27.7664,27.7734,139500.0
2014-08-05 11:00:00,39.28,39.28,39.21,39.22,137700.0,27.7805,27.7805,27.731,27.7381,137700.0
2014-08-05 11:05:00,39.22,39.24,39.21,39.21,115500.0,27.7381,27.7522,27.731,27.731,115500.0
2014-08-05 11:10:00,39.2,39.24,39.2,39.23,237900.0,27.7239,27.7522,27.7239,27.7451,237900.0
2014-08-05 11:15:00,39.23,39.25,39.22,39.25,118800.0,27.7451,27.7593,27.7381,27.7593,118800.0
2014-08-05 11:20:00,39.24,39.3,39.24,39.27,116300.0,27.7522,27.7947,27.7522,27.7734,116300.0
2014-08-05 11:25:00,39.27,39.3,39.24,39.27,213400.0,27.7734,27.7947,27.7522,27.7734,213400.0
2014-08-05 11:30:00,39.28,39.31,39.27,39.31,69700.0,27.7805,27.8017,27.7734,27.8017,69700.0
2014-08-05 11:35:00,39.3,39.32,39.3,39.3,204300.0,27.7947,27.8088,27.7947,27.7947,204300.0
2014-08-05 11:40:00,39.3,39.33,39.3,39.33,36300.0,27.7947,27.8159,27.7947,27.8159,36300.0
2014-08-05 11:45:00,39.32,39.38,39.32,39.38,187300.0,27.8088,27.8512,27.8088,27.8512,187300.0
2014-08-05 11:50:00,39.38,39.47,39.37,39.47,235700.0,27.8512,27.9149,27.8442,27.9149,235700.0
2014-08-05 11:55:00,39.47,39.48,39.39,39.4,338500.0,27.9149,27.922,27.8583,27.8654,338500.0
2014-08-05 12:00:00,39.39,39.41,39.39,39.41,59100.0,27.8583,27.8725,27.8583,27.8725,59100.0
2014-08-05 12:05:00,39.41,39.41,39.37,39.41,69400.0,27.8725,27.8725,27.8442,27.8725,69400.0
2014-08-05 12:10:00,39.4,39.41,39.38,39.39,50800.0,27.8654,27.8725,27.8512,27.8583,50800.0
2014-08-05 12:15:00,39.4,39.4,39.35,39.35,49900.0,27.8654,27.8654,27.83,27.83,49900.0
2014-08-05 12:20:00,39.35,39.35,39.3,39.3,70600.0,27.83,27.83,27.7947,27.7947,70600.0
2014-08-05 12:25:00,39.31,39.35,39.31,39.35,58900.0,27.8017,27.83,27.8017,27.83,58900.0
2014-08-05 12:30:00,39.34,39.36,39.33,39.36,53300.0,27.8229,27.8371,27.8159,27.8371,53300.0
2014-08-05 12:35:00,39.36,39.37,39.31,39.34,81500.0,27.8371,27.8442,27.8017,27.8229,81500.0
2014-08-05 12:40:00,39.34,39.34,39.31,39.34,51200.0,27.8229,27.8229,27.8017,27.8229,51200.0
2014-08-05 12:45:00,39.33,39.35,39.33,39.33,50700.0,27.8159,27.83,27.8159,27.8159,50700.0
2014-08-05 12:50:00,39.33,39.35,39.32,39.33,54500.0,27.8159,27.83,27.8088,27.8159,54500.0
2014-08-05 12:55:00,39.34,39.35,39.33,39.35,40800.0,27.8229,27.83,27.8159,27.83,40800.0
2014-08-05 13:00:00,39.35,39.35,39.33,39.34,57600.0,27.83,27.83,27.8159,27.8229,57600.0
2014-08-05 13:05:00,39.35,39.35,39.34,39.34,29600.0,27.83,27.83,27.8229,27.8229,29600.0
2014-08-05 13:10:00,39.34,39.35,39.33,39.33,29400.0,27.8229,27.83,27.8159,27.8159,29400.0
2014-08-05 13:15:00,39.34,39.36,39.33,39.35,64300.0,27.8229,27.8371,27.8159,27.83,64300.0
2014-08-05 13:20:00,39.36,39.36,39.33,39.33,26000.0,27.8371,27.8371,27.8159,27.8159,26000.0
2014-08-05 13:25:00,39.33,39.36,39.33,39.33,42200.0,27.8159,27.8371,27.8159,27.8159,42200.0
2014-08-05 13:30:00,39.34,39.34,39.32,39.33,27900.0,27.8229,27.8229,27.8088,27.8159,27900.0
2014-08-05 13:35:00,39.32,39.33,39.22,39.22,288500.0,27.8088,27.8159,27.7381,27.7381,288500.0
2014-08-05 13:40:00,39.22,39.24,39.12,39.14,328000.0,27.7381,27.7522,27.6673,27.6815,328000.0
2014-08-05 13:45:00,39.14,39.21,39.14,39.18,99200.0,27.6815,27.731,27.6815,27.7098,99200.0
2014-08-05 13:50:00,39.18,39.2,39.14,39.2,87600.0,27.7098,27.7239,27.6815,27.7239,87600.0
2014-08-05 13:55:00,39.2,39.23,39.19,39.19,88400.0,27.7239,27.7451,27.7169,27.7169,88400.0
2014-08-05 14:00:00,39.19,39.2,39.15,39.16,96800.0,27.7169,27.7239,27.6886,27.6956,96800.0
2014-08-05 14:05:00,39.16,39.17,39.1,39.11,278100.0,27.6956,27.7027,27.6532,27.6603,278100.0
2014-08-05 14:10:00,39.12,39.19,39.12,39.18,85300.0,27.6673,27.7169,27.6673,27.7098,85300.0
2014-08-05 14:15:00,39.18,39.2,39.16,39.18,85700.0,27.7098,27.7239,27.6956,27.7098,85700.0
2014-08-05 14:20:00,39.18,39.21,39.17,39.19,92200.0,27.7098,27.731,27.7027,27.7169,92200.0
2014-08-05 14:25:00,39.19,39.21,39.16,39.2,55100.0,27.7169,27.731,27.6956,27.7239,55100.0
2014-08-05 14:30:00,39.19,39.25,39.19,39.21,148200.0,27.7169,27.7593,27.7169,27.731,148200.0
2014-08-05 14:35:00,39.21,39.24,39.19,39.2,112800.0,27.731,27.7522,27.7169,27.7239,112800.0
2014-08-05 14:40:00,39.2,39.21,39.19,39.2,73900.0,27.7239,27.731,27.7169,27.7239,73900.0
2014-08-05 14:45:00,39.2,39.23,39.2,39.23,72900.0,27.7239,27.7451,27.7239,27.7451,72900.0
2014-08-05 14:50:00,39.23,39.23,39.19,39.22,115500.0,27.7451,27.7451,27.7169,27.7381,115500.0
2014-08-05 14:55:00,39.21,39.24,39.19,39.2,102900.0,27.731,27.7522,27.7169,27.7239,102900.0
2014-08-05 15:00:00,39.2,39.22,39.19,39.2,91600.0,27.7239,27.7381,27.7169,27.7239,91600.0
2014-08-05 15:05:00,39.2,39.21,39.15,39.16,237300.0,27.7239,27.731,27.6886,27.6956,237300.0
2014-08-05 15:10:00,39.16,39.2,39.15,39.19,131700.0,27.6956,27.7239,27.6886,27.7169,131700.0
2014-08-05 15:15:00,39.2,39.21,39.17,39.2,127900.0,27.7239,27.731,27.7027,27.7239,127900.0
2014-08-05 15:20:00,39.2,39.23,39.19,39.23,176100.0,27.7239,27.7451,27.7169,27.7451,176100.0
2014-08-05 15:25:00,39.23,39.23,39.2,39.2,142300.0,27.7451,27.7451,27.7239,27.7239,142300.0
2014-08-05 15:30:00,39.21,39.26,39.2,39.23,140700.0,27.731,27.7664,27.7239,27.7451,140700.0
2014-08-05 15:35:00,39.23,39.27,39.22,39.23,151100.0,27.7451,27.7734,27.7381,27.7451,151100.0
2014-08-05 15:40:00,39.23,39.24,39.21,39.21,182300.0,27.7451,27.7522,27.731,27.731,182300.0
2014-08-05 15:45:00,39.22,39.24,39.2,39.2,214800.0,27.7381,27.7522,27.7239,27.7239,214800.0
2014-08-05 15:50:00,39.21,39.23,39.18,39.18,264300.0,27.731,27.7451,27.7098,27.7098,264300.0
2014-08-05 15:55:00,39.18,39.22,39.17,39.17,564500.0,27.7098,27.7381,27.7027,27.7027,564500.0
2014-08-06 09:30:00,39.13,39.94,39.13,39.9,1166800.0,27.6744,28.2473,27.6744,28.219,1166800.0
2014-08-06 09:35:00,39.89,39.9,39.7,39.74,788000.0,28.2119,28.219,28.0776,28.1058,788000.0
2014-08-06 09:40:00,39.73,39.79,39.71,39.75,334600.0,28.0988,28.1412,28.0846,28.1129,334600.0
2014-08-06 09:45:00,39.74,39.88,39.74,39.82,572800.0,28.1058,28.2049,28.1058,28.1624,572800.0
2014-08-06 09:50:00,39.83,39.87,39.74,39.74,279700.0,28.1695,28.1978,28.1058,28.1058,279700.0
2014-08-06 09:55:00,39.74,39.82,39.71,39.77,250600.0,28.1058,28.1624,28.0846,28.1271,250600.0
2014-08-06 10:00:00,39.77,39.83,39.76,39.79,182400.0,28.1271,28.1695,28.12,28.1412,182400.0
2014-08-06 10:05:00,39.79,39.79,39.71,39.71,240600.0,28.1412,28.1412,28.0846,28.0846,240600.0
2014-08-06 10:10:00,39.72,39.73,39.66,39.72,178700.0,28.0917,28.0988,28.0493,28.0917,178700.0
2014-08-06 10:15:00,39.71,39.73,39.69,39.72,102500.0,28.0846,28.0988,28.0705,28.0917,102500.0
2014-08-06 10:20:00,39.71,39.71,39.64,39.66,185100.0,28.0846,28.0846,28.0351,28.0493,185100.0
2014-08-06 10:25:00,39.67,39.73,39.66,39.72,267200.0,28.0563,28.0988,28.0493,28.0917,267200.0
2014-08-06 10:30:00,39.72,39.76,39.69,39.71,123500.0,28.0917,28.12,28.0705,28.0846,123500.0
2014-08-06 10:35:00,39.7,39.73,39.69,39.72,78500.0,28.0776,28.0988,28.0705,28.0917,78500.0
2014-08-06 10:40:00,39.72,39.73,39.65,39.68,116200.0,28.0917,28.0988,28.0422,28.0634,116200.0
2014-08-06 10:45:00,39.67,39.71,39.66,39.68,70800.0,28.0563,28.0846,28.0493,28.0634,70800.0
2014-08-06 10:50:00,39.68,39.72,39.66,39.71,113300.0,28.0634,28.0917,28.0493,28.0846,113300.0
2014-08-06 10:55:00,39.71,39.77,39.7,39.75,96600.0,28.0846,28.1271,28.0776,28.1129,96600.0
2014-08-06 11:00:00,39.75,39.81,39.75,39.8,145400.0,28.1129,28.1553,28.1129,28.1483,145400.0
2014-08-06 11:05:00,39.79,39.82,39.76,39.77,96800.0,28.1412,28.1624,28.12,28.1271,96800.0
2014-08-06 11:10:00,39.77,39.78,39.73,39.77,61800.0,28.1271,28.1341,28.0988,28.1271,61800.0
2014-08-06 11:15:00,39.77,39.78,39.72,39.72,92200.0,28.1271,28.1341,28.0917,28.0917,92200.0
2014-08-06 11:20:00,39.72,39.73,39.69,39.72,170600.0,28.0917,28.0988,28.0705,28.0917,170600.0
2014-08-06 11:25:00,39.72,39.74,39.69,39.74,101400.0,28.0917,28.1058,28.0705,28.1058,101400.0
2014-08-06 11:30:00,39.74,39.77,39.71,39.74,97000.0,28.1058,28.1271,28.0846,28.1058,97000.0
2014-08-06 11:35:00,39.75,39.79,39.73,39.76,61500.0,28.1129,28.1412,28.0988,28.12,61500.0
2014-08-06 11:40:00,39.76,39.76,39.72,39.76,51300.0,28.12,28.12,28.0917,28.12,51300.0
2014-08-06 11:45:00,39.76,39.78,39.74,39.77,65200.0,28.12,28.1341,28.1058,28.1271,65200.0
2014-08-06 11:50:00,39.77,39.79,39.75,39.76,91200.0,28.1271,28.1412,28.1129,28.12,91200.0
2014-08-06 11:55:00,39.75,39.78,39.74,39.78,65200.0,28.1129,28.1341,28.1058,28.1341,65200.0
2014-08-06 12:00:00,39.78,39.82,39.77,39.77,78300.0,28.1341,28.1624,28.1271,28.1271,78300.0
2014-08-06 12:05:00,39.78,39.81,39.75,39.76,63200.0,28.1341,28.1553,28.1129,28.12,63200.0
2014-08-06 12:10:00,39.76,39.81,39.75,39.77,99900.0,28.12,28.1553,28.1129,28.1271,99900.0
2014-08-06 12:15:00,39.77,39.77,39.71,39.75,105000.0,28.1271,28.1271,28.0846,28.1129,105000.0
2014-08-06 12:20:00,39.74,39.81,39.74,39.78,133000.0,28.1058,28.1553,28.1058,28.1341,133000.0
2014-08-06 12:25:00,39.78,39.78,39.74,39.76,75400.0,28.1341,28.1341,28.1058,28.12,75400.0
2014-08-06 12:30:00,39.76,39.84,39.76,39.83,156100.0,28.12,28.1766,28.12,28.1695,156100.0
2014-08-06 12:35:00,39.82,39.83,39.79,39.83,63700.0,28.1624,28.1695,28.1412,28.1695,63700.0
2014-08-06 12:40:00,39.82,39.83,39.8,39.82,56700.0,28.1624,28.1695,28.1483,28.1624,56700.0
2014-08-06 12:45:00,39.82,39.83,39.8,39.8,43300.0,28.1624,28.1695,28.1483,28.1483,43300.0
2014-08-06 12:50:00,39.8,39.83,39.79,39.83,155500.0,28.1483,28.1695,28.1412,28.1695,155500.0
2014-08-06 12:55:00,39.83,39.85,39.82,39.83,101100.0,28.1695,28.1836,28.1624,28.1695,101100.0
2014-08-06 13:00:00,39.83,39.83,39.79,39.79,129200.0,28.1695,28.1695,28.1412,28.1412,129200.0
2014-08-06 13:05:00,39.79,39.79,39.76,39.79,86600.0,28.1412,28.1412,28.12,28.1412,86600.0
2014-08-06 13:10:00,39.79,39.84,39.79,39.84,88500.0,28.1412,28.1766,28.1412,28.1766,88500.0
2014-08-06 13:15:00,39.84,39.86,39.81,39.86,111800.0,28.1766,28.1907,28.1553,28.1907,111800.0
2014-08-06 13:20:00,39.86,39.86,39.84,39.84,67600.0,28.1907,28.1907,28.1766,28.1766,67600.0
2014-08-06 13:25:00,39.84,39.84,39.83,39.84,45900.0,28.1766,28.1766,28.1695,28.1766,45900.0
2014-08-06 13:30:00,39.84,39.85,39.83,39.84,81400.0,28.1766,28.1836,28.1695,28.1766,81400.0
2014-08-06 13:35:00,39.84,39.88,39.83,39.87,173700.0,28.1766,28.2049,28.1695,28.1978,173700.0
2014-08-06 13:40:00,39.86,39.87,39.85,39.85,34600.0,28.1907,28.1978,28.1836,28.1836,34600.0
2014-08-06 13:45:00,39.85,39.87,39.83,39.83,154900.0,28.1836,28.1978,28.1695,28.1695,154900.0
2014-08-06 13:50:00,39.84,39.84,39.8,39.8,121300.0,28.1766,28.1766,28.1483,28.1483,121300.0
2014-08-06 13:55:00,39.81,39.82,39.79,39.79,87400.0,28.1553,28.1624,28.1412,28.1412,87400.0
2014-08-06 14:00:00,39.79,39.81,39.77,39.8,106400.0,28.1412,28.1553,28.1271,28.1483,106400.0
2014-08-06 14:05:00,39.81,39.83,39.8,39.82,64100.0,28.1553,28.1695,28.1483,28.1624,64100.0
2014-08-06 14:10:00,39.81,39.84,39.81,39.84,89300.0,28.1553,28.1766,28.1553,28.1766,89300.0
2014-08-06 14:15:00,39.84,39.84,39.79,39.82,116900.0,28.1766,28.1766,28.1412,28.1624,116900.0
2014-08-06 14:20:00,39.82,39.83,39.81,39.81,55000.0,28.1624,28.1695,28.1553,28.1553,55000.0
2014-08-06 14:25:00,39.82,39.85,39.81,39.84,74100.0,28.1624,28.1836,28.1553,28.1766,74100.0
2014-08-06 14:30:00,39.84,39.85,39.83,39.83,155100.0,28.1766,28.1836,28.1695,28.1695,155100.0
2014-08-06 14:35:00,39.83,39.83,39.77,39.78,190000.0,28.1695,28.1695,28.1271,28.1341,190000.0
2014-08-06 14:40:00,39.78,39.84,39.77,39.84,166800.0,28.1341,28.1766,28.1271,28.1766,166800.0
2014-08-06 14:45:00,39.84,39.84,39.78,39.8,86800.0,28.1766,28.1766,28.1341,28.1483,86800.0
2014-08-06 14:50:00,39.8,39.83,39.79,39.83,142700.0,28.1483,28.1695,28.1412,28.1695,142700.0
2014-08-06 14:55:00,39.83,39.86,39.82,39.86,194300.0,28.1695,28.1907,28.1624,28.1907,194300.0
2014-08-06 15:00:00,39.85,39.88,39.84,39.88,215100.0,28.1836,28.2049,28.1766,28.2049,215100.0
2014-08-06 15:05:00,39.88,39.91,39.87,39.89,194900.0,28.2049,28.2261,28.1978,28.2119,194900.0
2014-08-06 15:10:00,39.89,39.89,39.88,39.89,115200.0,28.2119,28.2119,28.2049,28.2119,115200.0
2014-08-06 15:15:00,39.89,39.9,39.88,39.9,172400.0,28.2119,28.219,28.2049,28.219,172400.0
2014-08-06 15:20:00,39.9,39.9,39.89,39.9,81700.0,28.219,28.219,28.2119,28.219,81700.0
2014-08-06 15:25:00,39.9,39.92,39.89,39.9,234100.0,28.219,28.2331,28.2119,28.219,234100.0
2014-08-06 15:30:00,39.91,39.93,39.9,39.93,207500.0,28.2261,28.2402,28.219,28.2402,207500.0
2014-08-06 15:35:00,39.93,39.96,39.9,39.91,466100.0,28.2402,28.2614,28.219,28.2261,466100.0
2014-08-06 15:40:00,39.91,39.92,39.89,39.9,187200.0,28.2261,28.2331,28.2119,28.219,187200.0
2014-08-06 15:45:00,39.9,39.91,39.89,39.91,429700.0,28.219,28.2261,28.2119,28.2261,429700.0
2014-08-06 15:50:00,39.91,39.93,39.89,39.89,517800.0,28.2261,28.2402,28.2119,28.2119,517800.0
2014-08-06 15:55:00,39.89,39.94,39.88,39.92,1227900.0,28.2119,28.2473,28.2049,28.2331,1227900.0
2014-08-07 09:30:00,39.96,40.01,39.81,39.88,350100.0,28.2614,28.2968,28.1553,28.2049,350100.0
2014-08-07 09:35:00,39.88,39.99,39.87,39.95,226800.0,28.2049,28.2827,28.1978,28.2544,226800.0
2014-08-07 09:40:00,39.94,39.97,39.87,39.89,212400.0,28.2473,28.2685,28.1978,28.2119,212400.0
2014-08-07 09:45:00,39.89,39.9,39.82,39.84,146200.0,28.2119,28.219,28.1624,28.1766,146200.0
2014-08-07 09:50:00,39.84,39.87,39.8,39.84,165700.0,28.1766,28.1978,28.1483,28.1766,165700.0
2014-08-07 09:55:00,39.84,39.89,39.82,39.88,77000.0,28.1766,28.2119,28.1624,28.2049,77000.0
2014-08-07 10:00:00,39.88,39.88,39.79,39.8,165500.0,28.2049,28.2049,28.1412,28.1483,165500.0
2014-08-07 10:05:00,39.81,39.88,39.8,39.85,85700.0,28.1553,28.2049,28.1483,28.1836,85700.0
2014-08-07 10:10:00,39.85,39.88,39.83,39.83,141600.0,28.1836,28.2049,28.1695,28.1695,141600.0
2014-08-07 10:15:00,39.84,39.84,39.78,39.82,72400.0,28.1766,28.1766,28.1341,28.1624,72400.0
2014-08-07 10:20:00,39.8,39.83,39.79,39.8,60400.0,28.1483,28.1695,28.1412,28.1483,60400.0
2014-08-07 10:25:00,39.81,39.85,39.8,39.82,101200.0,28.1553,28.1836,28.1483,28.1624,101200.0
2014-08-07 10:30:00,39.82,39.83,39.8,39.82,48000.0,28.1624,28.1695,28.1483,28.1624,48000.0
2014-08-07 10:35:00,39.81,39.84,39.81,39.81,70600.0,28.1553,28.1766,28.1553,28.1553,70600.0
2014-08-07 10:40:00,39.81,39.82,39.75,39.77,113700.0,28.1553,28.1624,28.1129,28.1271,113700.0
2014-08-07 10:45:00,39.76,39.78,39.73,39.73,112800.0,28.12,28.1341,28.0988,28.0988,112800.0
2014-08-07 10:50:00,39.74,39.74,39.66,39.7,120000.0,28.1058,28.1058,28.0493,28.0776,120000.0
2014-08-07 10:55:00,39.69,39.71,39.69,39.7,102500.0,28.0705,28.0846,28.0705,28.0776,102500.0
2014-08-07 11:00:00,39.69,39.7,39.64,39.66,86300.0,28.0705,28.0776,28.0351,28.0493,86300.0
2014-08-07 11:05:00,39.66,39.68,39.62,39.65,100800.0,28.0493,28.0634,28.021,28.0422,100800.0
2014-08-07 11:10:00,39.66,39.67,39.6,39.61,84000.0,28.0493,28.0563,28.0068,28.0139,84000.0
2014-08-07 11:15:00,39.61,39.67,39.59,39.64,135200.0,28.0139,28.0563,27.9998,28.0351,135200.0
2014-08-07 11:20:00,39.64,39.65,39.62,39.64,84600.0,28.0351,28.0422,28.021,28.0351,84600.0
2014-08-07 11:25:00,39.64,39.65,39.58,39.58,133500.0,28.0351,28.0422,27.9927,27.9927,133500.0
2014-08-07 11:30:00,39.58,39.64,39.58,39.62,149400.0,27.9927,28.0351,27.9927,28.021,149400.0
2014-08-07 11:35:00,39.63,39.65,39.61,39.62,86600.0,28.028,28.0422,28.0139,28.021,86600.0
2014-08-07 11:40:00,39.62,39.63,39.59,39.59,69100.0,28.021,28.028,27.9998,27.9998,69100.0
2014-08-07 11:45:00,39.59,39.6,39.52,39.58,133000.0,27.9998,28.0068,27.9502,27.9927,133000.0
2014-08-07 11:50:00,39.58,39.59,39.51,39.51,57600.0,27.9927,27.9998,27.9432,27.9432,57600.0
2014-08-07 11:55:00,39.52,39.58,39.52,39.57,52200.0,27.9502,27.9927,27.9502,27.9856,52200.0
2014-08-07 12:00:00,39.57,39.59,39.55,39.58,61800.0,27.9856,27.9998,27.9715,27.9927,61800.0
2014-08-07 12:05:00,39.58,39.6,39.57,39.59,119300.0,27.9927,28.0068,27.9856,27.9998,119300.0
2014-08-07 12:10:00,39.58,39.59,39.51,39.51,112700.0,27.9927,27.9998,27.9432,27.9432,112700.0
2014-08-07 12:15:00,39.51,39.51,39.44,39.44,175800.0,27.9432,27.9432,27.8937,27.8937,175800.0
2014-08-07 12:20:00,39.45,39.46,39.42,39.46,139800.0,27.9007,27.9078,27.8795,27.9078,139800.0
2014-08-07 12:25:00,39.45,39.54,39.45,39.53,189700.0,27.9007,27.9644,27.9007,27.9573,189700.0
2014-08-07 12:30:00,39.53,39.54,39.49,39.52,66100.0,27.9573,27.9644,27.929,27.9502,66100.0
2014-08-07 12:35:00,39.51,39.52,39.46,39.51,72100.0,27.9432,27.9502,27.9078,27.9432,72100.0
2014-08-07 12:40:00,39.52,39.53,39.49,39.52,45900.0,27.9502,27.9573,27.929,27.9502,45900.0
2014-08-07 12:45:00,39.52,39.53,39.5,39.5,46300.0,27.9502,27.9573,27.9361,27.9361,46300.0
2014-08-07 12:50:00,39.51,39.59,39.5,39.58,145500.0,27.9432,27.9998,27.9361,27.9927,145500.0
2014-08-07 12:55:00,39.58,39.62,39.58,39.59,101800.0,27.9927,28.021,27.9927,27.9998,101800.0
2014-08-07 13:00:00,39.6,39.67,39.59,39.66,86700.0,28.0068,28.0563,27.9998,28.0493,86700.0
2014-08-07 13:05:00,39.66,39.72,39.65,39.72,91400.0,28.0493,28.0917,28.0422,28.0917,91400.0
2014-08-07 13:10:00,39.72,39.73,39.68,39.69,97500.0,28.0917,28.0988,28.0634,28.0705,97500.0
2014-08-07 13:15:00,39.68,39.71,39.67,39.68,87300.0,28.0634,28.0846,28.0563,28.0634,87300.0
2014-08-07 13:20:00,39.68,39.69,39.65,39.67,49500.0,28.0634,28.0705,28.0422,28.0563,49500.0
2014-08-07 13:25:00,39.68,39.7,39.67,39.67,81300.0,28.0634,28.0776,28.0563,28.0563,81300.0
2014-08-07 13:30:00,39.68,39.69,39.67,39.67,36100.0,28.0634,28.0705,28.0563,28.0563,36100.0
2014-08-07 13:35:00,39.67,39.69,39.66,39.69,46600.0,28.0563,28.0705,28.0493,28.0705,46600.0
2014-08-07 13:40:00,39.69,39.7,39.67,39.67,49600.0,28.0705,28.0776,28.0563,28.0563,49600.0
2014-08-07 13:45:00,39.68,39.68,39.66,39.66,22400.0,28.0634,28.0634,28.0493,28.0493,22400.0
2014-08-07 13:50:00,39.66,39.72,39.66,39.68,213300.0,28.0493,28.0917,28.0493,28.0634,213300.0
2014-08-07 13:55:00,39.67,39.69,39.67,39.69,26600.0,28.0563,28.0705,28.0563,28.0705,26600.0
2014-08-07 14:00:00,39.68,39.69,39.62,39.62,80900.0,28.0634,28.0705,28.021,28.021,80900.0
2014-08-07 14:05:00,39.62,39.66,39.62,39.65,56900.0,28.021,28.0493,28.021,28.0422,56900.0
2014-08-07 14:10:00,39.65,39.66,39.62,39.64,43500.0,28.0422,28.0493,28.021,28.0351,43500.0
2014-08-07 14:15:00,39.64,39.64,39.58,39.6,93800.0,28.0351,28.0351,27.9927,28.0068,93800.0
2014-08-07 14:20:00,39.6,39.67,39.6,39.62,147300.0,28.0068,28.0563,28.0068,28.021,147300.0
2014-08-07 14:25:00,39.62,39.62,39.6,39.6,46300.0,28.021,28.021,28.0068,28.0068,46300.0
2014-08-07 14:30:00,39.6,39.65,39.58,39.62,98600.0,28.0068,28.0422,27.9927,28.021,98600.0
2014-08-07 14:35:00,39.62,39.62,39.57,39.57,118500.0,28.021,28.021,27.9856,27.9856,118500.0
2014-08-07 14:40:00,39.57,39.59,39.56,39.56,62300.0,27.9856,27.9998,27.9785,27.9785,62300.0
2014-08-07 14:45:00,39.56,39.59,39.56,39.57,98300.0,27.9785,27.9998,27.9785,27.9856,98300.0
2014-08-07 14:50:00,39.57,39.59,39.55,39.55,79100.0,27.9856,27.9998,27.9715,27.9715,79100.0
2014-08-07 14:55:00,39.55,39.56,39.5,39.5,237200.0,27.9715,27.9785,27.9361,27.9361,237200.0
2014-08-07 15:00:00,39.51,39.53,39.5,39.5,188000.0,27.9432,27.9573,27.9361,27.9361,188000.0
2014-08-07 15:05:00,39.5,39.54,39.47,39.49,335500.0,27.9361,27.9644,27.9149,27.929,335500.0
2014-08-07 15:10:00,39.48,39.51,39.4,39.4,625200.0,27.922,27.9432,27.8654,27.8654,625200.0
2014-08-07 15:15:00,39.4,39.43,39.38,39.43,558800.0,27.8654,27.8866,27.8512,27.8866,558800.0
2014-08-07 15:20:00,39.43,39.43,39.39,39.41,178100.0,27.8866,27.8866,27.8583,27.8725,178100.0
2014-08-07 15:25:00,39.41,39.43,39.41,39.42,124100.0,27.8725,27.8866,27.8725,27.8795,124100.0
2014-08-07 15:30:00,39.43,39.44,39.4,39.44,179900.0,27.8866,27.8937,27.8654,27.8937,179900.0
2014-08-07 15:35:00,39.43,39.44,39.39,39.41,286400.0,27.8866,27.8937,27.8583,27.8725,286400.0
2014-08-07 15:40:00,39.41,39.42,39.38,39.4,268500.0,27.8725,27.8795,27.8512,27.8654,268500.0
2014-08-07 15:45:00,39.4,39.41,39.38,39.38,280400.0,27.8654,27.8725,27.8512,27.8512,280400.0
2014-08-07 15:50:00,39.38,39.4,39.38,39.38,727300.0,27.8512,27.8654,27.8512,27.8512,727300.0
2014-08-07 15:55:00,39.39,39.41,39.33,39.36,1656600.0,27.8583,27.8725,27.8159,27.8371,1656600.0
2014-08-08 09:30:00,39.34,39.44,39.3,39.37,528900.0,27.8229,27.8937,27.7947,27.8442,528900.0
2014-08-08 09:35:00,39.36,39.44,39.3,39.43,144400.0,27.8371,27.8937,27.7947,27.8866,144400.0
2014-08-08 09:40:00,39.44,39.44,39.31,39.34,145000.0,27.8937,27.8937,27.8017,27.8229,145000.0
2014-08-08 09:45:00,39.33,39.33,39.28,39.32,116300.0,27.8159,27.8159,27.7805,27.8088,116300.0
2014-08-08 09:50:00,39.33,39.36,39.31,39.34,48500.0,27.8159,27.8371,27.8017,27.8229,48500.0
2014-08-08 09:55:00,39.34,39.37,39.32,39.35,185900.0,27.8229,27.8442,27.8088,27.83,185900.0
2014-08-08 10:00:00,39.34,39.35,39.28,39.33,121300.0,27.8229,27.83,27.7805,27.8159,121300.0
2014-08-08 10:05:00,39.34,39.37,39.29,39.29,115200.0,27.8229,27.8442,27.7876,27.7876,115200.0
2014-08-08 10:10:00,39.3,39.33,39.29,39.3,74000.0,27.7947,27.8159,27.7876,27.7947,74000.0
2014-08-08 10:15:00,39.3,39.33,39.29,39.3,70500.0,27.7947,27.8159,27.7876,27.7947,70500.0
2014-08-08 10:20:00,39.31,39.32,39.27,39.32,91900.0,27.8017,27.8088,27.7734,27.8088,91900.0
2014-08-08 10:25:00,39.32,39.32,39.26,39.29,93600.0,27.8088,27.8088,27.7664,27.7876,93600.0
2014-08-08 10:30:00,39.29,39.31,39.27,39.29,79600.0,27.7876,27.8017,27.7734,27.7876,79600.0
2014-08-08 10:35:00,39.29,39.33,39.27,39.32,71100.0,27.7876,27.8159,27.7734,27.8088,71100.0
2014-08-08 10:40:00,39.32,39.39,39.31,39.34,136800.0,27.8088,27.8583,27.8017,27.8229,136800.0
2014-08-08 10:45:00,39.34,39.38,39.34,39.36,164000.0,27.8229,27.8512,27.8229,27.8371,164000.0
2014-08-08 10:50:00,39.36,39.38,39.34,39.34,92200.0,27.8371,27.8512,27.8229,27.8229,92200.0
2014-08-08 10:55:00,39.35,39.38,39.33,39.35,119700.0,27.83,27.8512,27.8159,27.83,119700.0
2014-08-08 11:00:00,39.35,39.36,39.32,39.33,44100.0,27.83,27.8371,27.8088,27.8159,44100.0
2014-08-08 11:05:00,39.32,39.4,39.32,39.35,83000.0,27.8088,27.8654,27.8088,27.83,83000.0
2014-08-08 11:10:00,39.36,39.39,39.35,39.37,91600.0,27.8371,27.8583,27.83,27.8442,91600.0
2014-08-08 11:15:00,39.36,39.39,39.33,39.35,181500.0,27.8371,27.8583,27.8159,27.83,181500.0
2014-08-08 11:20:00,39.35,39.36,39.33,39.36,226900.0,27.83,27.8371,27.8159,27.8371,226900.0
2014-08-08 11:25:00,39.36,39.37,39.33,39.33,156800.0,27.8371,27.8442,27.8159,27.8159,156800.0
2014-08-08 11:30:00,39.34,39.36,39.33,39.34,55900.0,27.8229,27.8371,27.8159,27.8229,55900.0
2014-08-08 11:35:00,39.34,39.35,39.32,39.32,90200.0,27.8229,27.83,27.8088,27.8088,90200.0
2014-08-08 11:40:00,39.32,39.37,39.32,39.37,179400.0,27.8088,27.8442,27.8088,27.8442,179400.0
2014-08-08 11:45:00,39.37,39.37,39.35,39.36,57200.0,27.8442,27.8442,27.83,27.8371,57200.0
2014-08-08 11:50:00,39.37,39.4,39.36,39.36,155500.0,27.8442,27.8654,27.8371,27.8371,155500.0
2014-08-08 11:55:00,39.37,39.4,39.37,39.4,74200.0,27.8442,27.8654,27.8442,27.8654,74200.0
2014-08-08 12:00:00,39.4,39.4,39.37,39.38,38500.0,27.8654,27.8654,27.8442,27.8512,38500.0
2014-08-08 12:05:00,39.37,39.38,39.35,39.35,43300.0,27.8442,27.8512,27.83,27.83,43300.0
2014-08-08 12:10:00,39.35,39.4,39.35,39.37,94200.0,27.83,27.8654,27.83,27.8442,94200.0
2014-08-08 12:15:00,39.37,39.39,39.37,39.39,65300.0,27.8442,27.8583,27.8442,27.8583,65300.0
2014-08-08 12:20:00,39.38,39.39,39.36,39.38,66700.0,27.8512,27.8583,27.8371,27.8512,66700.0
2014-08-08 12:25:00,39.38,39.38,39.35,39.37,76300.0,27.8512,27.8512,27.83,27.8442,76300.0
2014-08-08 12:30:00,39.36,39.36,39.33,39.33,47600.0,27.8371,27.8371,27.8159,27.8159,47600.0
2014-08-08 12:35:00,39.34,39.34,39.3,39.33,103600.0,27.8229,27.8229,27.7947,27.8159,103600.0
2014-08-08 12:40:00,39.34,39.35,39.33,39.34,64200.0,27.8229,27.83,27.8159,27.8229,64200.0
2014-08-08 12:45:00,39.34,39.34,39.33,39.34,15300.0,27.8229,27.8229,27.8159,27.8229,15300.0
2014-08-08 12:50:00,39.33,39.36,39.33,39.36,42500.0,27.8159,27.8371,27.8159,27.8371,42500.0
2014-08-08 12:55:00,39.35,39.37,39.34,39.37,41100.0,27.83,27.8442,27.8229,27.8442,41100.0
2014-08-08 13:00:00,39.36,39.37,39.34,39.36,24800.0,27.8371,27.8442,27.8229,27.8371,24800.0
2014-08-08 13:05:00,39.36,39.38,39.35,39.37,71000.0,27.8371,27.8512,27.83,27.8442,71000.0
2014-08-08 13:10:00,39.37,39.4,39.37,39.39,64000.0,27.8442,27.8654,27.8442,27.8583,64000.0
2014-08-08 13:15:00,39.39,39.44,39.38,39.43,288800.0,27.8583,27.8937,27.8512,27.8866,288800.0
2014-08-08 13:20:00,39.43,39.46,39.42,39.44,142500.0,27.8866,27.9078,27.8795,27.8937,142500.0
2014-08-08 13:25:00,39.44,39.49,39.43,39.46,93600.0,27.8937,27.929,27.8866,27.9078,93600.0
2014-08-08 13:30:00,39.46,39.51,39.45,39.49,178600.0,27.9078,27.9432,27.9007,27.929,178600.0
2014-08-08 13:35:00,39.49,39.51,39.48,39.51,59000.0,27.929,27.9432,27.922,27.9432,59000.0
2014-08-08 13:40:00,39.5,39.52,39.49,39.51,90400.0,27.9361,27.9502,27.929,27.9432,90400.0
2014-08-08 13:45:00,39.51,39.53,39.49,39.53,52800.0,27.9432,27.9573,27.929,27.9573,52800.0
2014-08-08 13:50:00,39.53,39.54,39.51,39.52,74200.0,27.9573,27.9644,27.9432,27.9502,74200.0
2014-08-08 13:55:00,39.51,39.54,39.51,39.54,54800.0,27.9432,27.9644,27.9432,27.9644,54800.0
2014-08-08 14:00:00,39.54,39.56,39.51,39.54,80000.0,27.9644,27.9785,27.9432,27.9644,80000.0
2014-08-08 14:05:00,39.55,39.57,39.54,39.56,42300.0,27.9715,27.9856,27.9644,27.9785,42300.0
2014-08-08 14:10:00,39.56,39.56,39.52,39.53,113400.0,27.9785,27.9785,27.9502,27.9573,113400.0
2014-08-08 14:15:00,39.53,39.54,39.52,39.53,31700.0,27.9573,27.9644,27.9502,27.9573,31700.0
2014-08-08 14:20:00,39.54,39.57,39.52,39.53,114200.0,27.9644,27.9856,27.9502,27.9573,114200.0
2014-08-08 14:25:00,39.54,39.54,39.52,39.54,118600.0,27.9644,27.9644,27.9502,27.9644,118600.0
2014-08-08 14:30:00,39.53,39.58,39.52,39.56,147800.0,27.9573,27.9927,27.9502,27.9785,147800.0
2014-08-08 14:35:00,39.56,39.58,39.54,39.54,130900.0,27.9785,27.9927,27.9644,27.9644,130900.0
2014-08-08 14:40:00,39.54,39.56,39.51,39.52,102400.0,27.9644,27.9785,27.9432,27.9502,102400.0
2014-08-08 14:45:00,39.52,39.53,39.5,39.5,156800.0,27.9502,27.9573,27.9361,27.9361,156800.0
2014-08-08 14:50:00,39.49,39.51,39.48,39.51,91100.0,27.929,27.9432,27.922,27.9432,91100.0
2014-08-08 14:55:00,39.51,39.52,39.49,39.5,117200.0,27.9432,27.9502,27.929,27.9361,117200.0
2014-08-08 15:00:00,39.49,39.52,39.48,39.52,71200.0,27.929,27.9502,27.922,27.9502,71200.0
2014-08-08 15:05:00,39.52,39.52,39.5,39.51,64700.0,27.9502,27.9502,27.9361,27.9432,64700.0
2014-08-08 15:10:00,39.51,39.51,39.48,39.51,186300.0,27.9432,27.9432,27.922,27.9432,186300.0
2014-08-08 15:15:00,39.51,39.51,39.5,39.51,52800.0,27.9432,27.9432,27.9361,27.9432,52800.0
2014-08-08 15:20:00,39.51,39.51,39.5,39.51,75800.0,27.9432,27.9432,27.9361,27.9432,75800.0
2014-08-08 15:25:00,39.5,39.52,39.49,39.5,196000.0,27.9361,27.9502,27.929,27.9361,196000.0
2014-08-08 15:30:00,39.5,39.51,39.48,39.5,239900.0,27.9361,27.9432,27.922,27.9361,239900.0
2014-08-08 15:35:00,39.5,39.52,39.49,39.51,172600.0,27.9361,27.9502,27.929,27.9432,172600.0
2014-08-08 15:40:00,39.51,39.55,39.5,39.52,272900.0,27.9432,27.9715,27.9361,27.9502,272900.0
2014-08-08 15:45:00,39.52,39.53,39.5,39.52,493200.0,27.9502,27.9573,27.9361,27.9502,493200.0
2014-08-08 15:50:00,39.52,39.54,39.5,39.51,517800.0,27.9502,27.9644,27.9361,27.9432,517800.0
2014-08-08 15:55:00,39.5,39.51,39.45,39.46,1935700.0,27.9361,27.9432,27.9007,27.9078,1935700.0
2014-08-11 09:30:00,39.52,39.68,39.52,39.6,497900.0,27.9502,28.0634,27.9502,28.0068,497900.0
2014-08-11 09:35:00,39.6,39.65,39.57,39.59,153500.0,28.0068,28.0422,27.9856,27.9998,153500.0
2014-08-11 09:40:00,39.59,39.64,39.57,39.64,221400.0,27.9998,28.0351,27.9856,28.0351,221400.0
2014-08-11 09:45:00,39.64,39.68,39.62,39.68,197300.0,28.0351,28.0634,28.021,28.0634,197300.0
2014-08-11 09:50:00,39.68,39.77,39.67,39.76,339800.0,28.0634,28.1271,28.0563,28.12,339800.0
2014-08-11 09:55:00,39.76,39.83,39.73,39.83,295700.0,28.12,28.1695,28.0988,28.1695,295700.0
2014-08-11 10:00:00,39.82,39.84,39.79,39.8,250400.0,28.1624,28.1766,28.1412,28.1483,250400.0
2014-08-11 10:05:00,39.8,39.87,39.8,39.85,177600.0,28.1483,28.1978,28.1483,28.1836,177600.0
2014-08-11 10:10:00,39.86,39.87,39.74,39.8,792400.0,28.1907,28.1978,28.1058,28.1483,792400.0
2014-08-11 10:15:00,39.8,39.81,39.76,39.77,133000.0,28.1483,28.1553,28.12,28.1271,133000.0
2014-08-11 10:20:00,39.77,39.77,39.67,39.69,106800.0,28.1271,28.1271,28.0563,28.0705,106800.0
2014-08-11 10:25:00,39.68,39.73,39.66,39.66,115200.0,28.0634,28.0988,28.0493,28.0493,115200.0
2014-08-11 10:30:00,39.67,39.69,39.65,39.68,103800.0,28.0563,28.0705,28.0422,28.0634,103800.0
2014-08-11 10:35:00,39.68,39.71,39.65,39.69,122900.0,28.0634,28.0846,28.0422,28.0705,122900.0
2014-08-11 10:40:00,39.7,39.7,39.68,39.68,59200.0,28.0776,28.0776,28.0634,28.0634,59200.0
2014-08-11 10:45:00,39.68,39.72,39.68,39.71,117600.0,28.0634,28.0917,28.0634,28.0846,117600.0
2014-08-11 10:50:00,39.71,39.71,39.64,39.67,87700.0,28.0846,28.0846,28.0351,28.0563,87700.0
2014-08-11 10:55:00,39.68,39.69,39.65,39.66,95000.0,28.0634,28.0705,28.0422,28.0493,95000.0
2014-08-11 11:00:00,39.67,39.67,39.62,39.63,140700.0,28.0563,28.0563,28.021,28.028,140700.0
2014-08-11 11:05:00,39.63,39.63,39.61,39.63,222000.0,28.028,28.028,28.0139,28.028,222000.0
2014-08-11 11:10:00,39.62,39.65,39.6,39.61,156000.0,28.021,28.0422,28.0068,28.0139,156000.0
2014-08-11 11:15:00,39.61,39.72,39.61,39.72,155400.0,28.0139,28.0917,28.0139,28.0917,155400.0
2014-08-11 11:20:00,39.72,39.73,39.67,39.68,99800.0,28.0917,28.0988,28.0563,28.0634,99800.0
2014-08-11 11:25:00,39.68,39.71,39.65,39.71,138000.0,28.0634,28.0846,28.0422,28.0846,138000.0
2014-08-11 11:30:00,39.71,39.71,39.68,39.7,187700.0,28.0846,28.0846,28.0634,28.0776,187700.0
2014-08-11 11:35:00,39.71,39.72,39.7,39.71,93900.0,28.0846,28.0917,28.0776,28.0846,93900.0
2014-08-11 11:40:00,39.72,39.77,39.71,39.75,122100.0,28.0917,28.1271,28.0846,28.1129,122100.0
2014-08-11 11:45:00,39.75,39.77,39.74,39.74,140600.0,28.1129,28.1271,28.1058,28.1058,140600.0
2014-08-11 11:50:00,39.75,39.8,39.74,39.78,154600.0,28.1129,28.1483,28.1058,28.1341,154600.0
2014-08-11 11:55:00,39.79,39.79,39.73,39.73,178600.0,28.1412,28.1412,28.0988,28.0988,178600.0
2014-08-11 12:00:00,39.73,39.75,39.71,39.71,131300.0,28.0988,28.1129,28.0846,28.0846,131300.0
2014-08-11 12:05:00,39.72,39.75,39.71,39.72,88900.0,28.0917,28.1129,28.0846,28.0917,88900.0
2014-08-11 12:10:00,39.71,39.72,39.7,39.7,69300.0,28.0846,28.0917,28.0776,28.0776,69300.0
2014-08-11 12:15:00,39.7,39.72,39.69,39.72,120700.0,28.0776,28.0917,28.0705,28.0917,120700.0
2014-08-11 12:20:00,39.72,39.76,39.71,39.76,112300.0,28.0917,28.12,28.0846,28.12,112300.0
2014-08-11 12:25:00,39.76,39.76,39.74,39.74,116800.0,28.12,28.12,28.1058,28.1058,116800.0
2014-08-11 12:30:00,39.74,39.77,39.73,39.77,99400.0,28.1058,28.1271,28.0988,28.1271,99400.0
2014-08-11 12:35:00,39.77,39.77,39.76,39.77,27400.0,28.1271,28.1271,28.12,28.1271,27400.0
2014-08-11 12:40:00,39.77,39.78,39.76,39.78,95700.0,28.1271,28.1341,28.12,28.1341,95700.0
2014-08-11 12:45:00,39.77,39.8,39.77,39.8,93300.0,28.1271,28.1483,28.1271,28.1483,93300.0
2014-08-11 12:50:00,39.8,39.8,39.79,39.79,160400.0,28.1483,28.1483,28.1412,28.1412,160400.0
2014-08-11 12:55:00,39.8,39.81,39.79,39.8,92300.0,28.1483,28.1553,28.1412,28.1483,92300.0
2014-08-11 13:00:00,39.79,39.81,39.77,39.77,116800.0,28.1412,28.1553,28.1271,28.1271,116800.0
2014-08-11 13:05:00,39.77,39.79,39.75,39.79,74200.0,28.1271,28.1412,28.1129,28.1412,74200.0
2014-08-11 13:10:00,39.79,39.8,39.78,39.79,53200.0,28.1412,28.1483,28.1341,28.1412,53200.0
2014-08-11 13:15:00,39.8,39.8,39.77,39.77,153800.0,28.1483,28.1483,28.1271,28.1271,153800.0
2014-08-11 13:20:00,39.78,39.8,39.78,39.79,95300.0,28.1341,28.1483,28.1341,28.1412,95300.0
2014-08-11 13:25:00,39.79,39.79,39.73,39.73,91100.0,28.1412,28.1412,28.0988,28.0988,91100.0
2014-08-11 13:30:00,39.74,39.74,39.71,39.72,155000.0,28.1058,28.1058,28.0846,28.0917,155000.0
2014-08-11 13:35:00,39.72,39.74,39.71,39.74,136800.0,28.0917,28.1058,28.0846,28.1058,136800.0
2014-08-11 13:40:00,39.73,39.78,39.73,39.76,89900.0,28.0988,28.1341,28.0988,28.12,89900.0
2014-08-11 13:45:00,39.77,39.77,39.74,39.75,226400.0,28.1271,28.1271,28.1058,28.1129,226400.0
2014-08-11 13:50:00,39.75,39.75,39.73,39.74,163500.0,28.1129,28.1129,28.0988,28.1058,163500.0
2014-08-11 13:55:00,39.73,39.73,39.72,39.73,110800.0,28.0988,28.0988,28.0917,28.0988,110800.0
2014-08-11 14:00:00,39.73,39.73,39.7,39.71,114200.0,28.0988,28.0988,28.0776,28.0846,114200.0
2014-08-11 14:05:00,39.7,39.71,39.7,39.71,45500.0,28.0776,28.0846,28.0776,28.0846,45500.0
2014-08-11 14:10:00,39.7,39.71,39.69,39.7,68300.0,28.0776,28.0846,28.0705,28.0776,68300.0
2014-08-11 14:15:00,39.7,39.75,39.66,39.74,208400.0,28.0776,28.1129,28.0493,28.1058,208400.0
2014-08-11 14:20:00,39.75,39.76,39.72,39.74,95500.0,28.1129,28.12,28.0917,28.1058,95500.0
2014-08-11 14:25:00,39.74,39.75,39.72,39.73,45400.0,28.1058,28.1129,28.0917,28.0988,45400.0
2014-08-11 14:30:00,39.72,39.73,39.69,39.7,189600.0,28.0917,28.0988,28.0705,28.0776,189600.0
2014-08-11 14:35:00,39.7,39.71,39.69,39.71,82700.0,28.0776,28.0846,28.0705,28.0846,82700.0
2014-08-11 14:40:00,39.71,39.72,39.69,39.71,356500.0,28.0846,28.0917,28.0705,28.0846,356500.0
2014-08-11 14:45:00,39.71,39.74,39.71,39.73,153800.0,28.0846,28.1058,28.0846,28.0988,153800.0
2014-08-11 14:50:00,39.73,39.73,39.71,39.71,57900.0,28.0988,28.0988,28.0846,28.0846,57900.0
2014-08-11 14:55:00,39.71,39.72,39.69,39.69,105500.0,28.0846,28.0917,28.0705,28.0705,105500.0
2014-08-11 15:00:00,39.69,39.71,39.68,39.7,106200.0,28.0705,28.0846,28.0634,28.0776,106200.0
2014-08-11 15:05:00,39.7,39.71,39.68,39.69,126500.0,28.0776,28.0846,28.0634,28.0705,126500.0
2014-08-11 15:10:00,39.68,39.69,39.68,39.68,131100.0,28.0634,28.0705,28.0634,28.0634,131100.0
2014-08-11 15:15:00,39.68,39.71,39.68,39.71,108900.0,28.0634,28.0846,28.0634,28.0846,108900.0
2014-08-11 15:20:00,39.71,39.71,39.68,39.7,190100.0,28.0846,28.0846,28.0634,28.0776,190100.0
2014-08-11 15:25:00,39.7,39.7,39.68,39.68,180100.0,28.0776,28.0776,28.0634,28.0634,180100.0
2014-08-11 15:30:00,39.69,39.69,39.66,39.66,76700.0,28.0705,28.0705,28.0493,28.0493,76700.0
2014-08-11 15:35:00,39.66,39.67,39.64,39.65,119700.0,28.0493,28.0563,28.0351,28.0422,119700.0
2014-08-11 15:40:00,39.64,39.65,39.6,39.61,279600.0,28.0351,28.0422,28.0068,28.0139,279600.0
2014-08-11 15:45:00,39.61,39.62,39.58,39.58,288400.0,28.0139,28.021,27.9927,27.9927,288400.0
2014-08-11 15:50:00,39.59,39.62,39.57,39.6,607300.0,27.9998,28.021,27.9856,28.0068,607300.0
2014-08-11 15:55:00,39.6,39.61,39.56,39.57,843000.0,28.0068,28.0139,27.9785,27.9856,843000.0
2014-08-12 09:30:00,39.56,39.75,39.54,39.69,478600.0,27.9785,28.1129,27.9644,28.0705,478600.0
2014-08-12 09:35:00,39.7,39.77,39.68,39.77,179700.0,28.0776,28.1271,28.0634,28.1271,179700.0
2014-08-12 09:40:00,39.77,39.79,39.75,39.78,187800.0,28.1271,28.1412,28.1129,28.1341,187800.0
2014-08-12 09:45:00,39.78,39.84,39.77,39.83,173500.0,28.1341,28.1766,28.1271,28.1695,173500.0
2014-08-12 09:50:00,39.82,39.82,39.76,39.77,201800.0,28.1624,28.1624,28.12,28.1271,201800.0
2014-08-12 09:55:00,39.76,39.78,39.72,39.75,115600.0,28.12,28.1341,28.0917,28.1129,115600.0
2014-08-12 10:00:00,39.75,39.76,39.72,39.74,111700.0,28.1129,28.12,28.0917,28.1058,111700.0
2014-08-12 10:05:00,39.74,39.77,39.66,39.66,140000.0,28.1058,28.1271,28.0493,28.0493,140000.0
2014-08-12 10:10:00,39.66,39.75,39.64,39.75,133200.0,28.0493,28.1129,28.0351,28.1129,133200.0
2014-08-12 10:15:00,39.75,39.77,39.7,39.76,227900.0,28.1129,28.1271,28.0776,28.12,227900.0
2014-08-12 10:20:00,39.76,39.78,39.74,39.74,142000.0,28.12,28.1341,28.1058,28.1058,142000.0
2014-08-12 10:25:00,39.75,39.76,39.73,39.76,212000.0,28.1129,28.12,28.0988,28.12,212000.0
2014-08-12 10:30:00,39.76,39.77,39.72,39.73,144100.0,28.12,28.1271,28.0917,28.0988,144100.0
2014-08-12 10:35:00,39.73,39.75,39.72,39.74,183200.0,28.0988,28.1129,28.0917,28.1058,183200.0
2014-08-12 10:40:00,39.74,39.75,39.72,39.73,171100.0,28.1058,28.1129,28.0917,28.0988,171100.0
2014-08-12 10:45:00,39.72,39.74,39.67,39.67,129000.0,28.0917,28.1058,28.0563,28.0563,129000.0
2014-08-12 10:50:00,39.68,39.74,39.66,39.74,85100.0,28.0634,28.1058,28.0493,28.1058,85100.0
2014-08-12 10:55:00,39.73,39.75,39.72,39.75,82300.0,28.0988,28.1129,28.0917,28.1129,82300.0
2014-08-12 11:00:00,39.74,39.75,39.67,39.69,137100.0,28.1058,28.1129,28.0563,28.0705,137100.0
2014-08-12 11:05:00,39.69,39.72,39.68,39.71,148300.0,28.0705,28.0917,28.0634,28.0846,148300.0
2014-08-12 11:10:00,39.71,39.72,39.7,39.71,88700.0,28.0846,28.0917,28.0776,28.0846,88700.0
2014-08-12 11:15:00,39.71,39.75,39.71,39.74,114200.0,28.0846,28.1129,28.0846,28.1058,114200.0
2014-08-12 11:20:00,39.73,39.76,39.73,39.74,177100.0,28.0988,28.12,28.0988,28.1058,177100.0
2014-08-12 11:25:00,39.75,39.8,39.74,39.8,162800.0,28.1129,28.1483,28.1058,28.1483,162800.0
2014-08-12 11:30:00,39.8,39.83,39.79,39.83,56800.0,28.1483,28.1695,28.1412,28.1695,56800.0
2014-08-12 11:35:00,39.83,39.83,39.73,39.74,197200.0,28.1695,28.1695,28.0988,28.1058,197200.0
2014-08-12 11:40:00,39.74,39.75,39.73,39.74,48700.0,28.1058,28.1129,28.0988,28.1058,48700.0
2014-08-12 11:45:00,39.75,39.75,39.74,39.75,61300.0,28.1129,28.1129,28.1058,28.1129,61300.0
2014-08-12 11:50:00,39.74,39.75,39.74,39.74,19000.0,28.1058,28.1129,28.1058,28.1058,19000.0
2014-08-12 11:55:00,39.75,39.75,39.73,39.73,62600.0,28.1129,28.1129,28.0988,28.0988,62600.0
2014-08-12 12:00:00,39.73,39.74,39.7,39.7,131100.0,28.0988,28.1058,28.0776,28.0776,131100.0
2014-08-12 12:05:00,39.71,39.72,39.7,39.71,60500.0,28.0846,28.0917,28.0776,28.0846,60500.0
2014-08-12 12:10:00,39.71,39.72,39.69,39.72,345000.0,28.0846,28.0917,28.0705,28.0917,345000.0
2014-08-12 12:15:00,39.72,39.73,39.69,39.7,52700.0,28.0917,28.0988,28.0705,28.0776,52700.0
2014-08-12 12:20:00,39.69,39.71,39.69,39.69,106600.0,28.0705,28.0846,28.0705,28.0705,106600.0
2014-08-12 12:25:00,39.7,39.72,39.69,39.7,41900.0,28.0776,28.0917,28.0705,28.0776,41900.0
2014-08-12 12:30:00,39.69,39.72,39.69,39.7,96700.0,28.0705,28.0917,28.0705,28.0776,96700.0
2014-08-12 12:35:00,39.7,39.75,39.7,39.73,77400.0,28.0776,28.1129,28.0776,28.0988,77400.0
2014-08-12 12:40:00,39.73,39.76,39.73,39.75,135700.0,28.0988,28.12,28.0988,28.1129,135700.0
2014-08-12 12:45:00,39.75,39.77,39.75,39.77,287000.0,28.1129,28.1271,28.1129,28.1271,287000.0
2014-08-12 12:50:00,39.76,39.78,39.75,39.77,31300.0,28.12,28.1341,28.1129,28.1271,31300.0
2014-08-12 12:55:00,39.78,39.8,39.77,39.77,232500.0,28.1341,28.1483,28.1271,28.1271,232500.0
2014-08-12 13:00:00,39.77,39.79,39.75,39.79,39600.0,28.1271,28.1412,28.1129,28.1412,39600.0
2014-08-12 13:05:00,39.79,39.81,39.77,39.78,71500.0,28.1412,28.1553,28.1271,28.1341,71500.0
2014-08-12 13:10:00,39.77,39.78,39.74,39.74,97000.0,28.1271,28.1341,28.1058,28.1058,97000.0
2014-08-12 13:15:00,39.75,39.76,39.74,39.75,31500.0,28.1129,28.12,28.1058,28.1129,31500.0
2014-08-12 13:20:00,39.76,39.76,39.74,39.75,86000.0,28.12,28.12,28.1058,28.1129,86000.0
2014-08-12 13:25:00,39.74,39.76,39.74,39.75,48500.0,28.1058,28.12,28.1058,28.1129,48500.0
2014-08-12 13:30:00,39.75,39.76,39.73,39.73,59000.0,28.1129,28.12,28.0988,28.0988,59000.0
2014-08-12 13:35:00,39.73,39.74,39.72,39.74,50700.0,28.0988,28.1058,28.0917,28.1058,50700.0
2014-08-12 13:40:00,39.74,39.75,39.73,39.75,30800.0,28.1058,28.1129,28.0988,28.1129,30800.0
2014-08-12 13:45:00,39.74,39.75,39.73,39.74,36800.0,28.1058,28.1129,28.0988,28.1058,36800.0
2014-08-12 13:50:00,39.74,39.77,39.73,39.74,83200.0,28.1058,28.1271,28.0988,28.1058,83200.0
2014-08-12 13:55:00,39.74,39.76,39.74,39.75,70100.0,28.1058,28.12,28.1058,28.1129,70100.0
2014-08-12 14:00:00,39.75,39.76,39.73,39.74,99800.0,28.1129,28.12,28.0988,28.1058,99800.0
2014-08-12 14:05:00,39.74,39.75,39.72,39.72,126700.0,28.1058,28.1129,28.0917,28.0917,126700.0
2014-08-12 14:10:00,39.72,39.76,39.72,39.73,161900.0,28.0917,28.12,28.0917,28.0988,161900.0
2014-08-12 14:15:00,39.73,39.75,39.73,39.74,94300.0,28.0988,28.1129,28.0988,28.1058,94300.0
2014-08-12 14:20:00,39.74,39.77,39.74,39.74,64100.0,28.1058,28.1271,28.1058,28.1058,64100.0
2014-08-12 14:25:00,39.75,39.76,39.73,39.74,106600.0,28.1129,28.12,28.0988,28.1058,106600.0
2014-08-12 14:30:00,39.75,39.75,39.72,39.74,51400.0,28.1129,28.1129,28.0917,28.1058,51400.0
2014-08-12 14:35:00,39.74,39.77,39.73,39.77,93600.0,28.1058,28.1271,28.0988,28.1271,93600.0
2014-08-12 14:40:00,39.77,39.79,39.76,39.78,245900.0,28.1271,28.1412,28.12,28.1341,245900.0
2014-08-12 14:45:00,39.78,39.79,39.76,39.79,220200.0,28.1341,28.1412,28.12,28.1412,220200.0
2014-08-12 14:50:00,39.78,39.79,39.77,39.79,48500.0,28.1341,28.1412,28.1271,28.1412,48500.0
2014-08-12 14:55:00,39.78,39.83,39.78,39.79,312100.0,28.1341,28.1695,28.1341,28.1412,312100.0
2014-08-12 15:00:00,39.8,39.82,39.78,39.8,312300.0,28.1483,28.1624,28.1341,28.1483,312300.0
2014-08-12 15:05:00,39.8,39.82,39.79,39.8,231700.0,28.1483,28.1624,28.1412,28.1483,231700.0
2014-08-12 15:10:00,39.8,39.8,39.77,39.78,135600.0,28.1483,28.1483,28.1271,28.1341,135600.0
2014-08-12 15:15:00,39.78,39.8,39.78,39.8,51800.0,28.1341,28.1483,28.1341,28.1483,51800.0
2014-08-12 15:20:00,39.8,39.8,39.79,39.79,58900.0,28.1483,28.1483,28.1412,28.1412,58900.0
2014-08-12 15:25:00,39.79,39.8,39.78,39.78,81600.0,28.1412,28.1483,28.1341,28.1341,81600.0
2014-08-12 15:30:00,39.78,39.79,39.74,39.76,243400.0,28.1341,28.1412,28.1058,28.12,243400.0
2014-08-12 15:35:00,39.76,39.77,39.75,39.76,179300.0,28.12,28.1271,28.1129,28.12,179300.0
2014-08-12 15:40:00,39.75,39.76,39.74,39.75,286100.0,28.1129,28.12,28.1058,28.1129,286100.0
2014-08-12 15:45:00,39.74,39.75,39.73,39.73,182900.0,28.1058,28.1129,28.0988,28.0988,182900.0
2014-08-12 15:50:00,39.73,39.74,39.69,39.7,561900.0,28.0988,28.1058,28.0705,28.0776,561900.0
2014-08-12 15:55:00,39.71,39.71,39.66,39.68,1071100.0,28.0846,28.0846,28.0493,28.0634,1071100.0
2014-08-13 09:30:00,39.7,39.9,39.7,39.84,413400.0,28.0776,28.219,28.0776,28.1766,413400.0
2014-08-13 09:35:00,39.84,39.94,39.83,39.92,201300.0,28.1766,28.2473,28.1695,28.2331,201300.0
2014-08-13 09:40:00,39.92,39.94,39.86,39.87,107100.0,28.2331,28.2473,28.1907,28.1978,107100.0
2014-08-13 09:45:00,39.86,39.89,39.83,39.84,122600.0,28.1907,28.2119,28.1695,28.1766,122600.0
2014-08-13 09:50:00,39.84,39.86,39.81,39.82,245700.0,28.1766,28.1907,28.1553,28.1624,245700.0
2014-08-13 09:55:00,39.82,39.88,39.82,39.85,112200.0,28.1624,28.2049,28.1624,28.1836,112200.0
2014-08-13 10:00:00,39.86,39.87,39.83,39.86,89900.0,28.1907,28.1978,28.1695,28.1907,89900.0
2014-08-13 10:05:00,39.86,39.88,39.83,39.84,112000.0,28.1907,28.2049,28.1695,28.1766,112000.0
2014-08-13 10:10:00,39.84,39.84,39.8,39.82,62600.0,28.1766,28.1766,28.1483,28.1624,62600.0
2014-08-13 10:15:00,39.81,39.86,39.8,39.84,78600.0,28.1553,28.1907,28.1483,28.1766,78600.0
2014-08-13 10:20:00,39.84,39.87,39.82,39.86,94000.0,28.1766,28.1978,28.1624,28.1907,94000.0
2014-08-13 10:25:00,39.86,39.88,39.82,39.85,71900.0,28.1907,28.2049,28.1624,28.1836,71900.0
2014-08-13 10:30:00,39.85,39.86,39.82,39.82,75800.0,28.1836,28.1907,28.1624,28.1624,75800.0
2014-08-13 10:35:00,39.83,39.88,39.81,39.85,194100.0,28.1695,28.2049,28.1553,28.1836,194100.0
2014-08-13 10:40:00,39.85,39.87,39.83,39.87,225700.0,28.1836,28.1978,28.1695,28.1978,225700.0
2014-08-13 10:45:00,39.86,39.87,39.84,39.86,243100.0,28.1907,28.1978,28.1766,28.1907,243100.0
2014-08-13 10:50:00,39.85,39.9,39.85,39.88,91600.0,28.1836,28.219,28.1836,28.2049,91600.0
2014-08-13 10:55:00,39.89,39.91,39.88,39.88,78100.0,28.2119,28.2261,28.2049,28.2049,78100.0
2014-08-13 11:00:00,39.88,39.93,39.88,39.93,82300.0,28.2049,28.2402,28.2049,28.2402,82300.0
2014-08-13 11:05:00,39.92,39.98,39.91,39.98,125500.0,28.2331,28.2756,28.2261,28.2756,125500.0
2014-08-13 11:10:00,39.98,40.02,39.98,40.01,371300.0,28.2756,28.3039,28.2756,28.2968,371300.0
2014-08-13 11:15:00,40.01,40.02,39.98,40.01,115900.0,28.2968,28.3039,28.2756,28.2968,115900.0
2014-08-13 11:20:00,40.01,40.02,39.97,39.98,65900.0,28.2968,28.3039,28.2685,28.2756,65900.0
2014-08-13 11:25:00,39.98,40.02,39.98,40.01,85400.0,28.2756,28.3039,28.2756,28.2968,85400.0
2014-08-13 11:30:00,40.02,40.04,40.0,40.04,379000.0,28.3039,28.318,28.2897,28.318,379000.0
2014-08-13 11:35:00,40.04,40.05,40.03,40.03,93500.0,28.318,28.3251,28.3109,28.3109,93500.0
2014-08-13 11:40:00,40.04,40.05,40.03,40.05,34500.0,28.318,28.3251,28.3109,28.3251,34500.0
2014-08-13 11:45:00,40.05,40.05,40.04,40.04,57400.0,28.3251,28.3251,28.318,28.318,57400.0
2014-08-13 11:50:00,40.05,40.06,40.04,40.04,164000.0,28.3251,28.3322,28.318,28.318,164000.0
2014-08-13 11:55:00,40.04,40.05,40.03,40.04,82900.0,28.318,28.3251,28.3109,28.318,82900.0
2014-08-13 12:00:00,40.04,40.06,40.03,40.05,109000.0,28.318,28.3322,28.3109,28.3251,109000.0
2014-08-13 12:05:00,40.05,40.06,40.04,40.05,82500.0,28.3251,28.3322,28.318,28.3251,82500.0
2014-08-13 12:10:00,40.06,40.07,40.05,40.07,135900.0,28.3322,28.3392,28.3251,28.3392,135900.0
2014-08-13 12:15:00,40.07,40.07,40.06,40.07,51300.0,28.3392,28.3392,28.3322,28.3392,51300.0
2014-08-13 12:20:00,40.07,40.07,40.03,40.05,73500.0,28.3392,28.3392,28.3109,28.3251,73500.0
2014-08-13 12:25:00,40.06,40.09,40.05,40.09,42400.0,28.3322,28.3534,28.3251,28.3534,42400.0
2014-08-13 12:30:00,40.08,40.09,40.07,40.08,35600.0,28.3463,28.3534,28.3392,28.3463,35600.0
2014-08-13 12:35:00,40.08,40.08,40.07,40.08,34400.0,28.3463,28.3463,28.3392,28.3463,34400.0
2014-08-13 12:40:00,40.07,40.08,40.06,40.07,52300.0,28.3392,28.3463,28.3322,28.3392,52300.0
2014-08-13 12:45:00,40.07,40.09,40.06,40.08,46900.0,28.3392,28.3534,28.3322,28.3463,46900.0
2014-08-13 12:50:00,40.08,40.09,40.07,40.09,25100.0,28.3463,28.3534,28.3392,28.3534,25100.0
2014-08-13 12:55:00,40.09,40.1,40.08,40.1,40600.0,28.3534,28.3604,28.3463,28.3604,40600.0
2014-08-13 13:00:00,40.09,40.1,40.09,40.09,39800.0,28.3534,28.3604,28.3534,28.3534,39800.0
2014-08-13 13:05:00,40.09,40.1,40.08,40.08,61900.0,28.3534,28.3604,28.3463,28.3463,61900.0
2014-08-13 13:10:00,40.08,40.09,40.07,40.08,35600.0,28.3463,28.3534,28.3392,28.3463,35600.0
2014-08-13 13:15:00,40.07,40.08,40.05,40.05,74600.0,28.3392,28.3463,28.3251,28.3251,74600.0
2014-08-13 13:20:00,40.05,40.06,40.04,40.06,36600.0,28.3251,28.3322,28.318,28.3322,36600.0
2014-08-13 13:25:00,40.06,40.07,40.05,40.06,47700.0,28.3322,28.3392,28.3251,28.3322,47700.0
2014-08-13 13:30:00,40.06,40.06,40.03,40.04,76200.0,28.3322,28.3322,28.3109,28.318,76200.0
2014-08-13 13:35:00,40.03,40.06,40.03,40.06,91600.0,28.3109,28.3322,28.3109,28.3322,91600.0
2014-08-13 13:40:00,40.06,40.08,40.05,40.07,60200.0,28.3322,28.3463,28.3251,28.3392,60200.0
2014-08-13 13:45:00,40.07,40.08,40.06,40.07,101300.0,28.3392,28.3463,28.3322,28.3392,101300.0
2014-08-13 13:50:00,40.07,40.08,40.04,40.06,98100.0,28.3392,28.3463,28.318,28.3322,98100.0
2014-08-13 13:55:00,40.06,40.07,40.04,40.04,64100.0,28.3322,28.3392,28.318,28.318,64100.0
2014-08-13 14:00:00,40.05,40.05,40.03,40.03,55400.0,28.3251,28.3251,28.3109,28.3109,55400.0
2014-08-13 14:05:00,40.04,40.04,40.0,40.02,58700.0,28.318,28.318,28.2897,28.3039,58700.0
2014-08-13 14:10:00,40.01,40.02,40.0,40.01,18000.0,28.2968,28.3039,28.2897,28.2968,18000.0
2014-08-13 14:15:00,40.01,40.01,39.97,39.97,45200.0,28.2968,28.2968,28.2685,28.2685,45200.0
2014-08-13 14:20:00,39.97,39.98,39.89,39.9,232100.0,28.2685,28.2756,28.2119,28.219,232100.0
2014-08-13 14:25:00,39.9,39.91,39.87,39.89,57000.0,28.219,28.2261,28.1978,28.2119,57000.0
2014-08-13 14:30:00,39.89,39.92,39.89,39.9,70400.0,28.2119,28.2331,28.2119,28.219,70400.0
2014-08-13 14:35:00,39.91,39.91,39.88,39.89,94900.0,28.2261,28.2261,28.2049,28.2119,94900.0
2014-08-13 14:40:00,39.88,39.89,39.87,39.87,51500.0,28.2049,28.2119,28.1978,28.1978,51500.0
2014-08-13 14:45:00,39.88,39.89,39.87,39.88,51800.0,28.2049,28.2119,28.1978,28.2049,51800.0
2014-08-13 14:50:00,39.89,39.89,39.87,39.87,36800.0,28.2119,28.2119,28.1978,28.1978,36800.0
2014-08-13 14:55:00,39.87,39.89,39.86,39.89,92400.0,28.1978,28.2119,28.1907,28.2119,92400.0
2014-08-13 15:00:00,39.89,39.89,39.86,39.86,80600.0,28.2119,28.2119,28.1907,28.1907,80600.0
2014-08-13 15:05:00,39.86,39.88,39.86,39.88,59500.0,28.1907,28.2049,28.1907,28.2049,59500.0
2014-08-13 15:10:00,39.87,39.88,39.86,39.87,63300.0,28.1978,28.2049,28.1907,28.1978,63300.0
2014-08-13 15:15:00,39.87,39.88,39.86,39.88,64900.0,28.1978,28.2049,28.1907,28.2049,64900.0
2014-08-13 15:20:00,39.88,39.91,39.87,39.9,115600.0,28.2049,28.2261,28.1978,28.219,115600.0
2014-08-13 15:25:00,39.9,39.91,39.87,39.88,96700.0,28.219,28.2261,28.1978,28.2049,96700.0
2014-08-13 15:30:00,39.89,39.89,39.86,39.87,96200.0,28.2119,28.2119,28.1907,28.1978,96200.0
2014-08-13 15:35:00,39.88,39.88,39.85,39.87,130800.0,28.2049,28.2049,28.1836,28.1978,130800.0
2014-08-13 15:40:00,39.88,39.92,39.87,39.9,155000.0,28.2049,28.2331,28.1978,28.219,155000.0
2014-08-13 15:45:00,39.91,39.93,39.9,39.93,202000.0,28.2261,28.2402,28.219,28.2402,202000.0
2014-08-13 15:50:00,39.92,39.93,39.9,39.91,291300.0,28.2331,28.2402,28.219,28.2261,291300.0
2014-08-13 15:55:00,39.91,39.93,39.9,39.93,453200.0,28.2261,28.2402,28.219,28.2402,453200.0
2014-08-14 09:30:00,39.93,40.09,39.93,40.02,239900.0,28.2402,28.3534,28.2402,28.3039,239900.0
2014-08-14 09:35:00,40.02,40.09,40.01,40.08,155900.0,28.3039,28.3534,28.2968,28.3463,155900.0
2014-08-14 09:40:00,40.08,40.09,40.05,40.08,100100.0,28.3463,28.3534,28.3251,28.3463,100100.0
2014-08-14 09:45:00,40.07,40.1,40.05,40.07,169100.0,28.3392,28.3604,28.3251,28.3392,169100.0
2014-08-14 09:50:00,40.07,40.09,40.03,40.05,135600.0,28.3392,28.3534,28.3109,28.3251,135600.0
2014-08-14 09:55:00,40.04,40.05,40.01,40.02,41700.0,28.318,28.3251,28.2968,28.3039,41700.0
2014-08-14 10:00:00,40.01,40.03,40.0,40.01,73100.0,28.2968,28.3109,28.2897,28.2968,73100.0
2014-08-14 10:05:00,40.01,40.02,40.0,40.01,42900.0,28.2968,28.3039,28.2897,28.2968,42900.0
2014-08-14 10:10:00,40.01,40.03,40.01,40.01,57500.0,28.2968,28.3109,28.2968,28.2968,57500.0
2014-08-14 10:15:00,40.02,40.05,40.01,40.02,76800.0,28.3039,28.3251,28.2968,28.3039,76800.0
2014-08-14 10:20:00,40.02,40.04,40.01,40.01,35600.0,28.3039,28.318,28.2968,28.2968,35600.0
2014-08-14 10:25:00,40.02,40.07,40.02,40.06,53300.0,28.3039,28.3392,28.3039,28.3322,53300.0
2014-08-14 10:30:00,40.05,40.09,40.05,40.07,40100.0,28.3251,28.3534,28.3251,28.3392,40100.0
2014-08-14 10:35:00,40.08,40.08,40.06,40.08,25200.0,28.3463,28.3463,28.3322,28.3463,25200.0
2014-08-14 10:40:00,40.08,40.09,40.06,40.07,85300.0,28.3463,28.3534,28.3322,28.3392,85300.0
2014-08-14 10:45:00,40.08,40.11,39.96,40.08,141100.0,28.3463,28.3675,28.2614,28.3463,141100.0
2014-08-14 10:50:00,40.08,40.08,40.03,40.04,40700.0,28.3463,28.3463,28.3109,28.318,40700.0
2014-08-14 10:55:00,40.04,40.07,40.04,40.07,43000.0,28.318,28.3392,28.318,28.3392,43000.0
2014-08-14 11:00:00,40.06,40.08,40.05,40.08,24100.0,28.3322,28.3463,28.3251,28.3463,24100.0
2014-08-14 11:05:00,40.07,40.11,40.07,40.11,66000.0,28.3392,28.3675,28.3392,28.3675,66000.0
2014-08-14 11:10:00,40.11,40.14,40.09,40.13,70400.0,28.3675,28.3887,28.3534,28.3817,70400.0
2014-08-14 11:15:00,40.12,40.13,40.1,40.13,44900.0,28.3746,28.3817,28.3604,28.3817,44900.0
2014-08-14 11:20:00,40.12,40.13,40.08,40.11,116800.0,28.3746,28.3817,28.3463,28.3675,116800.0
2014-08-14 11:25:00,40.11,40.11,39.97,40.08,86100.0,28.3675,28.3675,28.2685,28.3463,86100.0
2014-08-14 11:30:00,40.08,40.1,40.05,40.1,97300.0,28.3463,28.3604,28.3251,28.3604,97300.0
2014-08-14 11:35:00,40.1,40.1,40.07,40.07,24200.0,28.3604,28.3604,28.3392,28.3392,24200.0
2014-08-14 11:40:00,40.07,40.09,40.07,40.08,22000.0,28.3392,28.3534,28.3392,28.3463,22000.0
2014-08-14 11:45:00,40.08,40.09,40.05,40.05,46000.0,28.3463,28.3534,28.3251,28.3251,46000.0
2014-08-14 11:50:00,40.05,40.05,40.02,40.03,64900.0,28.3251,28.3251,28.3039,28.3109,64900.0
2014-08-14 11:55:00,40.02,40.06,40.02,40.05,76700.0,28.3039,28.3322,28.3039,28.3251,76700.0
2014-08-14 12:00:00,40.05,40.07,40.05,40.07,53700.0,28.3251,28.3392,28.3251,28.3392,53700.0
2014-08-14 12:05:00,40.07,40.1,40.06,40.09,49800.0,28.3392,28.3604,28.3322,28.3534,49800.0
2014-08-14 12:10:00,40.09,40.1,40.08,40.09,23300.0,28.3534,28.3604,28.3463,28.3534,23300.0
2014-08-14 12:15:00,40.09,40.09,40.06,40.06,15400.0,28.3534,28.3534,28.3322,28.3322,15400.0
2014-08-14 12:20:00,40.06,40.07,40.06,40.07,14300.0,28.3322,28.3392,28.3322,28.3392,14300.0
2014-08-14 12:25:00,40.06,40.07,40.05,40.05,12200.0,28.3322,28.3392,28.3251,28.3251,12200.0
2014-08-14 12:30:00,40.06,40.06,40.05,40.05,12800.0,28.3322,28.3322,28.3251,28.3251,12800.0
2014-08-14 12:35:00,40.06,40.06,40.04,40.05,22000.0,28.3322,28.3322,28.318,28.3251,22000.0
2014-08-14 12:40:00,40.06,40.07,40.05,40.07,25400.0,28.3322,28.3392,28.3251,28.3392,25400.0
2014-08-14 12:45:00,40.06,40.07,40.05,40.06,79400.0,28.3322,28.3392,28.3251,28.3322,79400.0
2014-08-14 12:50:00,40.07,40.09,40.07,40.09,34300.0,28.3392,28.3534,28.3392,28.3534,34300.0
2014-08-14 12:55:00,40.09,40.09,40.07,40.08,16400.0,28.3534,28.3534,28.3392,28.3463,16400.0
2014-08-14 13:00:00,40.08,40.09,40.06,40.08,27800.0,28.3463,28.3534,28.3322,28.3463,27800.0
2014-08-14 13:05:00,40.07,40.09,40.07,40.08,35800.0,28.3392,28.3534,28.3392,28.3463,35800.0
2014-08-14 13:10:00,40.09,40.12,40.08,40.1,50200.0,28.3534,28.3746,28.3463,28.3604,50200.0
2014-08-14 13:15:00,40.1,40.13,40.1,40.12,49900.0,28.3604,28.3817,28.3604,28.3746,49900.0
2014-08-14 13:20:00,40.13,40.13,40.12,40.12,17600.0,28.3817,28.3817,28.3746,28.3746,17600.0
2014-08-14 13:25:00,40.13,40.13,40.11,40.11,19000.0,28.3817,28.3817,28.3675,28.3675,19000.0
2014-08-14 13:30:00,40.11,40.12,40.09,40.11,95400.0,28.3675,28.3746,28.3534,28.3675,95400.0
2014-08-14 13:35:00,40.12,40.12,40.11,40.11,9900.0,28.3746,28.3746,28.3675,28.3675,9900.0
2014-08-14 13:40:00,40.12,40.12,40.1,40.1,14900.0,28.3746,28.3746,28.3604,28.3604,14900.0
2014-08-14 13:45:00,40.1,40.11,40.09,40.11,38300.0,28.3604,28.3675,28.3534,28.3675,38300.0
2014-08-14 13:50:00,40.11,40.11,40.04,40.1,74200.0,28.3675,28.3675,28.318,28.3604,74200.0
2014-08-14 13:55:00,40.11,40.11,40.1,40.1,15200.0,28.3675,28.3675,28.3604,28.3604,15200.0
2014-08-14 14:00:00,40.11,40.12,40.1,40.1,30500.0,28.3675,28.3746,28.3604,28.3604,30500.0
2014-08-14 14:05:00,40.11,40.12,40.1,40.11,31300.0,28.3675,28.3746,28.3604,28.3675,31300.0
2014-08-14 14:10:00,40.11,40.12,40.11,40.12,35500.0,28.3675,28.3746,28.3675,28.3746,35500.0
2014-08-14 14:15:00,40.11,40.12,40.1,40.12,38000.0,28.3675,28.3746,28.3604,28.3746,38000.0
2014-08-14 14:20:00,40.11,40.12,40.1,40.11,65200.0,28.3675,28.3746,28.3604,28.3675,65200.0
2014-08-14 14:25:00,40.12,40.13,40.11,40.13,50000.0,28.3746,28.3817,28.3675,28.3817,50000.0
2014-08-14 14:30:00,40.13,40.14,40.11,40.12,33400.0,28.3817,28.3887,28.3675,28.3746,33400.0
2014-08-14 14:35:00,40.12,40.14,40.12,40.14,54900.0,28.3746,28.3887,28.3746,28.3887,54900.0
2014-08-14 14:40:00,40.14,40.14,40.13,40.14,35400.0,28.3887,28.3887,28.3817,28.3887,35400.0
2014-08-14 14:45:00,40.13,40.14,40.12,40.13,63600.0,28.3817,28.3887,28.3746,28.3817,63600.0
2014-08-14 14:50:00,40.13,40.13,40.12,40.13,79400.0,28.3817,28.3817,28.3746,28.3817,79400.0
2014-08-14 14:55:00,40.12,40.14,40.12,40.14,62900.0,28.3746,28.3887,28.3746,28.3887,62900.0
2014-08-14 15:00:00,40.14,40.15,40.14,40.14,87400.0,28.3887,28.3958,28.3887,28.3887,87400.0
2014-08-14 15:05:00,40.15,40.16,40.14,40.15,114200.0,28.3958,28.4029,28.3887,28.3958,114200.0
2014-08-14 15:10:00,40.16,40.16,40.15,40.15,38800.0,28.4029,28.4029,28.3958,28.3958,38800.0
2014-08-14 15:15:00,40.15,40.16,40.15,40.16,26200.0,28.3958,28.4029,28.3958,28.4029,26200.0
2014-08-14 15:20:00,40.16,40.16,40.15,40.15,71700.0,28.4029,28.4029,28.3958,28.3958,71700.0
2014-08-14 15:25:00,40.15,40.16,40.15,40.16,71400.0,28.3958,28.4029,28.3958,28.4029,71400.0
2014-08-14 15:30:00,40.16,40.18,40.13,40.14,137300.0,28.4029,28.417,28.3817,28.3887,137300.0
2014-08-14 15:35:00,40.13,40.15,40.13,40.15,130300.0,28.3817,28.3958,28.3817,28.3958,130300.0
2014-08-14 15:40:00,40.15,40.15,40.14,40.15,86600.0,28.3958,28.3958,28.3887,28.3958,86600.0
2014-08-14 15:45:00,40.14,40.15,40.13,40.15,206300.0,28.3887,28.3958,28.3817,28.3958,206300.0
2014-08-14 15:50:00,40.14,40.15,40.14,40.15,310000.0,28.3887,28.3958,28.3887,28.3958,310000.0
2014-08-14 15:55:00,40.14,40.19,40.13,40.19,1017900.0,28.3887,28.4241,28.3817,28.4241,1017900.0
2014-08-15 09:30:00,40.85,41.13,40.8,41.08,2376400.0,28.8909,29.0889,28.8555,29.0535,2376400.0
2014-08-15 09:35:00,41.08,41.15,41.03,41.06,568400.0,29.0535,29.1031,29.0182,29.0394,568400.0
2014-08-15 09:40:00,41.06,41.13,41.01,41.08,644300.0,29.0394,29.0889,29.004,29.0535,644300.0
2014-08-15 09:45:00,41.09,41.1,41.04,41.05,425000.0,29.0606,29.0677,29.0253,29.0323,425000.0
2014-08-15 09:50:00,41.05,41.06,40.91,40.96,311000.0,29.0323,29.0394,28.9333,28.9687,311000.0
2014-08-15 09:55:00,40.95,41.01,40.95,40.99,290800.0,28.9616,29.004,28.9616,28.9899,290800.0
2014-08-15 10:00:00,41.0,41.08,40.99,41.05,190400.0,28.997,29.0535,28.9899,29.0323,190400.0
2014-08-15 10:05:00,41.05,41.05,40.99,41.01,189900.0,29.0323,29.0323,28.9899,29.004,189900.0
2014-08-15 10:10:00,41.0,41.01,40.98,41.01,182500.0,28.997,29.004,28.9828,29.004,182500.0
2014-08-15 10:15:00,41.01,41.03,40.97,41.0,261700.0,29.004,29.0182,28.9757,28.997,261700.0
2014-08-15 10:20:00,41.0,41.03,40.98,40.98,272500.0,28.997,29.0182,28.9828,28.9828,272500.0
2014-08-15 10:25:00,40.99,40.99,40.9,40.93,201300.0,28.9899,28.9899,28.9262,28.9475,201300.0
2014-08-15 10:30:00,40.93,40.96,40.92,40.96,240200.0,28.9475,28.9687,28.9404,28.9687,240200.0
2014-08-15 10:35:00,40.95,40.96,40.95,40.95,240400.0,28.9616,28.9687,28.9616,28.9616,240400.0
2014-08-15 10:40:00,40.95,40.96,40.92,40.94,631100.0,28.9616,28.9687,28.9404,28.9545,631100.0
2014-08-15 10:45:00,40.93,40.98,40.86,40.95,451100.0,28.9475,28.9828,28.898,28.9616,451100.0
2014-08-15 10:50:00,40.94,40.97,40.82,40.84,326400.0,28.9545,28.9757,28.8697,28.8838,326400.0
2014-08-15 10:55:00,40.84,40.88,40.76,40.86,598500.0,28.8838,28.9121,28.8272,28.898,598500.0
2014-08-15 11:00:00,40.85,40.89,40.83,40.84,318700.0,28.8909,28.9192,28.8767,28.8838,318700.0
2014-08-15 11:05:00,40.84,40.89,40.83,40.84,299900.0,28.8838,28.9192,28.8767,28.8838,299900.0
2014-08-15 11:10:00,40.85,40.9,40.84,40.86,173800.0,28.8909,28.9262,28.8838,28.898,173800.0
2014-08-15 11:15:00,40.87,40.89,40.83,40.85,159500.0,28.905,28.9192,28.8767,28.8909,159500.0
2014-08-15 11:20:00,40.84,40.85,40.8,40.82,229300.0,28.8838,28.8909,28.8555,28.8697,229300.0
2014-08-15 11:25:00,40.83,40.86,40.8,40.83,270200.0,28.8767,28.898,28.8555,28.8767,270200.0
2014-08-15 11:30:00,40.82,40.84,40.7,40.72,289200.0,28.8697,28.8838,28.7848,28.7989,289200.0
2014-08-15 11:35:00,40.73,40.78,40.7,40.75,165100.0,28.806,28.8414,28.7848,28.8202,165100.0
2014-08-15 11:40:00,40.75,40.76,40.66,40.67,100200.0,28.8202,28.8272,28.7565,28.7636,100200.0
2014-08-15 11:45:00,40.68,40.71,40.67,40.69,178700.0,28.7706,28.7919,28.7636,28.7777,178700.0
2014-08-15 11:50:00,40.69,40.7,40.67,40.68,313800.0,28.7777,28.7848,28.7636,28.7706,313800.0
2014-08-15 11:55:00,40.69,40.73,40.67,40.73,250600.0,28.7777,28.806,28.7636,28.806,250600.0
2014-08-15 12:00:00,40.72,40.74,40.72,40.74,208100.0,28.7989,28.8131,28.7989,28.8131,208100.0
2014-08-15 12:05:00,40.73,40.78,40.73,40.77,145800.0,28.806,28.8414,28.806,28.8343,145800.0
2014-08-15 12:10:00,40.77,40.77,40.76,40.76,138300.0,28.8343,28.8343,28.8272,28.8272,138300.0
2014-08-15 12:15:00,40.76,40.78,40.76,40.78,206800.0,28.8272,28.8414,28.8272,28.8414,206800.0
2014-08-15 12:20:00,40.78,40.8,40.77,40.78,179900.0,28.8414,28.8555,28.8343,28.8414,179900.0
2014-08-15 12:25:00,40.79,40.85,40.78,40.83,244300.0,28.8484,28.8909,28.8414,28.8767,244300.0
2014-08-15 12:30:00,40.83,40.84,40.82,40.83,116200.0,28.8767,28.8838,28.8697,28.8767,116200.0
2014-08-15 12:35:00,40.82,40.85,40.82,40.84,85300.0,28.8697,28.8909,28.8697,28.8838,85300.0
2014-08-15 12:40:00,40.85,40.88,40.84,40.88,112300.0,28.8909,28.9121,28.8838,28.9121,112300.0
2014-08-15 12:45:00,40.87,40.88,40.87,40.88,101700.0,28.905,28.9121,28.905,28.9121,101700.0
2014-08-15 12:50:00,40.88,40.88,40.86,40.87,72000.0,28.9121,28.9121,28.898,28.905,72000.0
2014-08-15 12:55:00,40.87,40.88,40.86,40.87,40300.0,28.905,28.9121,28.898,28.905,40300.0
2014-08-15 13:00:00,40.87,40.88,40.84,40.84,183700.0,28.905,28.9121,28.8838,28.8838,183700.0
2014-08-15 13:05:00,40.83,40.89,40.83,40.88,104300.0,28.8767,28.9192,28.8767,28.9121,104300.0
2014-08-15 13:10:00,40.89,40.9,40.88,40.9,135800.0,28.9192,28.9262,28.9121,28.9262,135800.0
2014-08-15 13:15:00,40.89,40.9,40.89,40.89,42100.0,28.9192,28.9262,28.9192,28.9192,42100.0
2014-08-15 13:20:00,40.9,40.9,40.87,40.9,129600.0,28.9262,28.9262,28.905,28.9262,129600.0
2014-08-15 13:25:00,40.89,40.9,40.89,40.89,34900.0,28.9192,28.9262,28.9192,28.9192,34900.0
2014-08-15 13:30:00,40.89,40.9,40.86,40.87,135500.0,28.9192,28.9262,28.898,28.905,135500.0
2014-08-15 13:35:00,40.87,40.88,40.84,40.86,120700.0,28.905,28.9121,28.8838,28.898,120700.0
2014-08-15 13:40:00,40.85,40.87,40.85,40.87,57600.0,28.8909,28.905,28.8909,28.905,57600.0
2014-08-15 13:45:00,40.87,40.87,40.82,40.82,105600.0,28.905,28.905,28.8697,28.8697,105600.0
2014-08-15 13:50:00,40.83,40.86,40.81,40.84,175400.0,28.8767,28.898,28.8626,28.8838,175400.0
2014-08-15 13:55:00,40.84,40.88,40.84,40.88,108300.0,28.8838,28.9121,28.8838,28.9121,108300.0
2014-08-15 14:00:00,40.87,40.9,40.86,40.9,129800.0,28.905,28.9262,28.898,28.9262,129800.0
2014-08-15 14:05:00,40.89,40.92,40.89,40.91,139200.0,28.9192,28.9404,28.9192,28.9333,139200.0
2014-08-15 14:10:00,40.91,40.91,40.86,40.87,141400.0,28.9333,28.9333,28.898,28.905,141400.0
2014-08-15 14:15:00,40.88,40.89,40.87,40.89,48900.0,28.9121,28.9192,28.905,28.9192,48900.0
2014-08-15 14:20:00,40.88,40.91,40.87,40.91,90300.0,28.9121,28.9333,28.905,28.9333,90300.0
2014-08-15 14:25:00,40.91,40.97,40.9,40.91,307500.0,28.9333,28.9757,28.9262,28.9333,307500.0
2014-08-15 14:30:00,40.91,40.98,40.91,40.96,220600.0,28.9333,28.9828,28.9333,28.9687,220600.0
2014-08-15 14:35:00,40.96,40.96,40.9,40.91,80400.0,28.9687,28.9687,28.9262,28.9333,80400.0
2014-08-15 14:40:00,40.92,40.93,40.91,40.92,111000.0,28.9404,28.9475,28.9333,28.9404,111000.0
2014-08-15 14:45:00,40.92,40.92,40.88,40.88,79100.0,28.9404,28.9404,28.9121,28.9121,79100.0
2014-08-15 14:50:00,40.89,40.89,40.85,40.85,76300.0,28.9192,28.9192,28.8909,28.8909,76300.0
2014-08-15 14:55:00,40.85,40.86,40.84,40.84,44300.0,28.8909,28.898,28.8838,28.8838,44300.0
2014-08-15 15:00:00,40.84,40.86,40.84,40.84,152700.0,28.8838,28.898,28.8838,28.8838,152700.0
2014-08-15 15:05:00,40.84,40.87,40.84,40.86,117300.0,28.8838,28.905,28.8838,28.898,117300.0
2014-08-15 15:10:00,40.86,40.87,40.86,40.86,91200.0,28.898,28.905,28.898,28.898,91200.0
2014-08-15 15:15:00,40.87,40.87,40.86,40.86,150700.0,28.905,28.905,28.898,28.898,150700.0
2014-08-15 15:20:00,40.87,40.87,40.85,40.85,233100.0,28.905,28.905,28.8909,28.8909,233100.0
2014-08-15 15:25:00,40.86,40.89,40.85,40.89,249500.0,28.898,28.9192,28.8909,28.9192,249500.0
2014-08-15 15:30:00,40.89,40.91,40.88,40.91,208300.0,28.9192,28.9333,28.9121,28.9333,208300.0
2014-08-15 15:35:00,40.91,40.93,40.88,40.89,283400.0,28.9333,28.9475,28.9121,28.9192,283400.0
2014-08-15 15:40:00,40.88,40.89,40.88,40.89,165500.0,28.9121,28.9192,28.9121,28.9192,165500.0
2014-08-15 15:45:00,40.88,40.94,40.87,40.94,489100.0,28.9121,28.9545,28.905,28.9545,489100.0
2014-08-15 15:50:00,40.94,40.94,40.9,40.9,529100.0,28.9545,28.9545,28.9262,28.9262,529100.0
2014-08-15 15:55:00,40.9,40.91,40.87,40.89,838100.0,28.9262,28.9333,28.905,28.9192,838100.0
2014-08-18 09:30:00,40.81,40.97,40.79,40.91,460100.0,28.8626,28.9757,28.8484,28.9333,460100.0
2014-08-18 09:35:00,40.91,41.1,40.89,41.07,347700.0,28.9333,29.0677,28.9192,29.0465,347700.0
2014-08-18 09:40:00,41.06,41.09,41.0,41.07,164200.0,29.0394,29.0606,28.997,29.0465,164200.0
2014-08-18 09:45:00,41.07,41.1,41.03,41.08,149800.0,29.0465,29.0677,29.0182,29.0535,149800.0
2014-08-18 09:50:00,41.09,41.11,41.06,41.1,138600.0,29.0606,29.0748,29.0394,29.0677,138600.0
2014-08-18 09:55:00,41.1,41.1,41.05,41.09,111500.0,29.0677,29.0677,29.0323,29.0606,111500.0
2014-08-18 10:00:00,41.09,41.12,41.07,41.12,166700.0,29.0606,29.0818,29.0465,29.0818,166700.0
2014-08-18 10:05:00,41.11,41.13,41.09,41.11,160900.0,29.0748,29.0889,29.0606,29.0748,160900.0
2014-08-18 10:10:00,41.11,41.12,41.1,41.11,91200.0,29.0748,29.0818,29.0677,29.0748,91200.0
2014-08-18 10:15:00,41.11,41.14,41.1,41.11,124100.0,29.0748,29.096,29.0677,29.0748,124100.0
2014-08-18 10:20:00,41.1,41.13,41.09,41.1,99700.0,29.0677,29.0889,29.0606,29.0677,99700.0
2014-08-18 10:25:00,41.1,41.15,41.09,41.13,137800.0,29.0677,29.1031,29.0606,29.0889,137800.0
2014-08-18 10:30:00,41.14,41.15,41.11,41.13,481600.0,29.096,29.1031,29.0748,29.0889,481600.0
2014-08-18 10:35:00,41.13,41.17,41.13,41.16,83100.0,29.0889,29.1172,29.0889,29.1101,83100.0
2014-08-18 10:40:00,41.16,41.19,41.16,41.18,122000.0,29.1101,29.1313,29.1101,29.1243,122000.0
2014-08-18 10:45:00,41.19,41.23,41.18,41.23,178600.0,29.1313,29.1596,29.1243,29.1596,178600.0
2014-08-18 10:50:00,41.23,41.23,41.14,41.15,180500.0,29.1596,29.1596,29.096,29.1031,180500.0
2014-08-18 10:55:00,41.14,41.16,41.12,41.13,111900.0,29.096,29.1101,29.0818,29.0889,111900.0
2014-08-18 11:00:00,41.12,41.19,41.12,41.19,136700.0,29.0818,29.1313,29.0818,29.1313,136700.0
2014-08-18 11:05:00,41.19,41.23,41.19,41.21,257000.0,29.1313,29.1596,29.1313,29.1455,257000.0
2014-08-18 11:10:00,41.2,41.24,41.2,41.24,76800.0,29.1384,29.1667,29.1384,29.1667,76800.0
2014-08-18 11:15:00,41.24,41.24,41.2,41.21,73700.0,29.1667,29.1667,29.1384,29.1455,73700.0
2014-08-18 11:20:00,41.21,41.21,41.17,41.18,86200.0,29.1455,29.1455,29.1172,29.1243,86200.0
2014-08-18 11:25:00,41.18,41.18,41.15,41.18,129900.0,29.1243,29.1243,29.1031,29.1243,129900.0
2014-08-18 11:30:00,41.18,41.18,41.14,41.15,128300.0,29.1243,29.1243,29.096,29.1031,128300.0
2014-08-18 11:35:00,41.15,41.17,41.14,41.16,45800.0,29.1031,29.1172,29.096,29.1101,45800.0
2014-08-18 11:40:00,41.16,41.21,41.16,41.19,153200.0,29.1101,29.1455,29.1101,29.1313,153200.0
2014-08-18 11:45:00,41.18,41.21,41.18,41.2,78900.0,29.1243,29.1455,29.1243,29.1384,78900.0
2014-08-18 11:50:00,41.21,41.23,41.2,41.21,94400.0,29.1455,29.1596,29.1384,29.1455,94400.0
2014-08-18 11:55:00,41.2,41.26,41.2,41.26,278000.0,29.1384,29.1808,29.1384,29.1808,278000.0
2014-08-18 12:00:00,41.25,41.28,41.25,41.27,127100.0,29.1738,29.195,29.1738,29.1879,127100.0
2014-08-18 12:05:00,41.28,41.3,41.28,41.3,76700.0,29.195,29.2091,29.195,29.2091,76700.0
2014-08-18 12:10:00,41.3,41.31,41.29,41.3,84100.0,29.2091,29.2162,29.2021,29.2091,84100.0
2014-08-18 12:15:00,41.31,41.32,41.3,41.32,89600.0,29.2162,29.2233,29.2091,29.2233,89600.0
2014-08-18 12:20:00,41.32,41.34,41.29,41.29,120900.0,29.2233,29.2374,29.2021,29.2021,120900.0
2014-08-18 12:25:00,41.3,41.31,41.28,41.31,79000.0,29.2091,29.2162,29.195,29.2162,79000.0
2014-08-18 12:30:00,41.3,41.33,41.3,41.33,67200.0,29.2091,29.2304,29.2091,29.2304,67200.0
2014-08-18 12:35:00,41.33,41.34,41.32,41.33,125600.0,29.2304,29.2374,29.2233,29.2304,125600.0
2014-08-18 12:40:00,41.34,41.34,41.32,41.34,120300.0,29.2374,29.2374,29.2233,29.2374,120300.0
2014-08-18 12:45:00,41.34,41.34,41.3,41.3,85300.0,29.2374,29.2374,29.2091,29.2091,85300.0
2014-08-18 12:50:00,41.3,41.32,41.3,41.31,82600.0,29.2091,29.2233,29.2091,29.2162,82600.0
2014-08-18 12:55:00,41.32,41.33,41.3,41.31,88900.0,29.2233,29.2304,29.2091,29.2162,88900.0
2014-08-18 13:00:00,41.3,41.31,41.3,41.31,49600.0,29.2091,29.2162,29.2091,29.2162,49600.0
2014-08-18 13:05:00,41.31,41.34,41.29,41.3,196700.0,29.2162,29.2374,29.2021,29.2091,196700.0
2014-08-18 13:10:00,41.3,41.31,41.29,41.3,93000.0,29.2091,29.2162,29.2021,29.2091,93000.0
2014-08-18 13:15:00,41.3,41.31,41.28,41.29,103200.0,29.2091,29.2162,29.195,29.2021,103200.0
2014-08-18 13:20:00,41.28,41.29,41.24,41.25,164400.0,29.195,29.2021,29.1667,29.1738,164400.0
2014-08-18 13:25:00,41.25,41.28,41.24,41.28,99600.0,29.1738,29.195,29.1667,29.195,99600.0
2014-08-18 13:30:00,41.28,41.28,41.27,41.27,45500.0,29.195,29.195,29.1879,29.1879,45500.0
2014-08-18 13:35:00,41.27,41.28,41.27,41.28,94000.0,29.1879,29.195,29.1879,29.195,94000.0
2014-08-18 13:40:00,41.28,41.3,41.27,41.3,79000.0,29.195,29.2091,29.1879,29.2091,79000.0
2014-08-18 13:45:00,41.3,41.31,41.29,41.31,77200.0,29.2091,29.2162,29.2021,29.2162,77200.0
2014-08-18 13:50:00,41.3,41.33,41.3,41.32,111800.0,29.2091,29.2304,29.2091,29.2233,111800.0
2014-08-18 13:55:00,41.33,41.35,41.32,41.35,86800.0,29.2304,29.2445,29.2233,29.2445,86800.0
2014-08-18 14:00:00,41.35,41.37,41.34,41.37,126700.0,29.2445,29.2586,29.2374,29.2586,126700.0
2014-08-18 14:05:00,41.37,41.38,41.36,41.38,112700.0,29.2586,29.2657,29.2516,29.2657,112700.0
2014-08-18 14:10:00,41.38,41.4,41.37,41.4,215000.0,29.2657,29.2799,29.2586,29.2799,215000.0
2014-08-18 14:15:00,41.4,41.4,41.39,41.4,234900.0,29.2799,29.2799,29.2728,29.2799,234900.0
2014-08-18 14:20:00,41.4,41.4,41.34,41.35,300200.0,29.2799,29.2799,29.2374,29.2445,300200.0
2014-08-18 14:25:00,41.34,41.35,41.32,41.33,115500.0,29.2374,29.2445,29.2233,29.2304,115500.0
2014-08-18 14:30:00,41.33,41.33,41.32,41.32,57500.0,29.2304,29.2304,29.2233,29.2233,57500.0
2014-08-18 14:35:00,41.32,41.33,41.3,41.31,82400.0,29.2233,29.2304,29.2091,29.2162,82400.0
2014-08-18 14:40:00,41.31,41.32,41.3,41.32,152800.0,29.2162,29.2233,29.2091,29.2233,152800.0
2014-08-18 14:45:00,41.31,41.35,41.31,41.34,148700.0,29.2162,29.2445,29.2162,29.2374,148700.0
2014-08-18 14:50:00,41.35,41.38,41.34,41.38,120500.0,29.2445,29.2657,29.2374,29.2657,120500.0
2014-08-18 14:55:00,41.37,41.4,41.37,41.39,164000.0,29.2586,29.2799,29.2586,29.2728,164000.0
2014-08-18 15:00:00,41.4,41.42,41.39,41.39,275500.0,29.2799,29.294,29.2728,29.2728,275500.0
2014-08-18 15:05:00,41.39,41.4,41.33,41.34,179000.0,29.2728,29.2799,29.2304,29.2374,179000.0
2014-08-18 15:10:00,41.34,41.36,41.32,41.33,296300.0,29.2374,29.2516,29.2233,29.2304,296300.0
2014-08-18 15:15:00,41.33,41.33,41.3,41.33,194500.0,29.2304,29.2304,29.2091,29.2304,194500.0
2014-08-18 15:20:00,41.33,41.37,41.32,41.36,329100.0,29.2304,29.2586,29.2233,29.2516,329100.0
2014-08-18 15:25:00,41.37,41.37,41.34,41.36,177100.0,29.2586,29.2586,29.2374,29.2516,177100.0
2014-08-18 15:30:00,41.36,41.37,41.32,41.33,206300.0,29.2516,29.2586,29.2233,29.2304,206300.0
2014-08-18 15:35:00,41.33,41.33,41.32,41.33,165600.0,29.2304,29.2304,29.2233,29.2304,165600.0
2014-08-18 15:40:00,41.33,41.35,41.32,41.34,310200.0,29.2304,29.2445,29.2233,29.2374,310200.0
2014-08-18 15:45:00,41.34,41.35,41.32,41.33,398700.0,29.2374,29.2445,29.2233,29.2304,398700.0
2014-08-18 15:50:00,41.33,41.33,41.32,41.33,259900.0,29.2304,29.2304,29.2233,29.2304,259900.0
2014-08-18 15:55:00,41.33,41.36,41.32,41.35,1095900.0,29.2304,29.2516,29.2233,29.2445,1095900.0
2014-08-19 09:30:00,41.35,41.35,41.16,41.27,366400.0,29.2445,29.2445,29.1101,29.1879,366400.0
2014-08-19 09:35:00,41.27,41.34,41.25,41.27,134400.0,29.1879,29.2374,29.1738,29.1879,134400.0
2014-08-19 09:40:00,41.27,41.28,41.21,41.25,193600.0,29.1879,29.195,29.1455,29.1738,193600.0
2014-08-19 09:45:00,41.24,41.27,41.23,41.26,183500.0,29.1667,29.1879,29.1596,29.1808,183500.0
2014-08-19 09:50:00,41.26,41.32,41.26,41.31,160700.0,29.1808,29.2233,29.1808,29.2162,160700.0
2014-08-19 09:55:00,41.32,41.36,41.31,41.32,133400.0,29.2233,29.2516,29.2162,29.2233,133400.0
2014-08-19 10:00:00,41.31,41.35,41.3,41.33,96700.0,29.2162,29.2445,29.2091,29.2304,96700.0
2014-08-19 10:05:00,41.32,41.36,41.31,41.33,116800.0,29.2233,29.2516,29.2162,29.2304,116800.0
2014-08-19 10:10:00,41.33,41.36,41.3,41.31,102700.0,29.2304,29.2516,29.2091,29.2162,102700.0
2014-08-19 10:15:00,41.3,41.33,41.29,41.32,113000.0,29.2091,29.2304,29.2021,29.2233,113000.0
2014-08-19 10:20:00,41.33,41.36,41.32,41.34,42500.0,29.2304,29.2516,29.2233,29.2374,42500.0
2014-08-19 10:25:00,41.34,41.37,41.33,41.34,80500.0,29.2374,29.2586,29.2304,29.2374,80500.0
2014-08-19 10:30:00,41.34,41.35,41.32,41.33,64700.0,29.2374,29.2445,29.2233,29.2304,64700.0
2014-08-19 10:35:00,41.33,41.4,41.32,41.39,113600.0,29.2304,29.2799,29.2233,29.2728,113600.0
2014-08-19 10:40:00,41.4,41.4,41.39,41.39,78100.0,29.2799,29.2799,29.2728,29.2728,78100.0
2014-08-19 10:45:00,41.4,41.4,41.37,41.4,122300.0,29.2799,29.2799,29.2586,29.2799,122300.0
2014-08-19 10:50:00,41.39,41.4,41.38,41.39,65400.0,29.2728,29.2799,29.2657,29.2728,65400.0
2014-08-19 10:55:00,41.39,41.4,41.37,41.4,299200.0,29.2728,29.2799,29.2586,29.2799,299200.0
2014-08-19 11:00:00,41.39,41.43,41.39,41.42,87500.0,29.2728,29.3011,29.2728,29.294,87500.0
2014-08-19 11:05:00,41.43,41.44,41.41,41.44,105400.0,29.3011,29.3082,29.2869,29.3082,105400.0
2014-08-19 11:10:00,41.43,41.45,41.43,41.43,78700.0,29.3011,29.3152,29.3011,29.3011,78700.0
2014-08-19 11:15:00,41.44,41.45,41.42,41.45,76200.0,29.3082,29.3152,29.294,29.3152,76200.0
2014-08-19 11:20:00,41.45,41.47,41.44,41.47,66500.0,29.3152,29.3294,29.3082,29.3294,66500.0
2014-08-19 11:25:00,41.47,41.48,41.46,41.47,101900.0,29.3294,29.3364,29.3223,29.3294,101900.0
2014-08-19 11:30:00,41.47,41.48,41.44,41.45,84300.0,29.3294,29.3364,29.3082,29.3152,84300.0
2014-08-19 11:35:00,41.44,41.47,41.44,41.46,65300.0,29.3082,29.3294,29.3082,29.3223,65300.0
2014-08-19 11:40:00,41.46,41.47,41.43,41.44,79200.0,29.3223,29.3294,29.3011,29.3082,79200.0
2014-08-19 11:45:00,41.44,41.44,41.41,41.41,48600.0,29.3082,29.3082,29.2869,29.2869,48600.0
2014-08-19 11:50:00,41.41,41.42,41.39,41.39,47400.0,29.2869,29.294,29.2728,29.2728,47400.0
2014-08-19 11:55:00,41.4,41.41,41.39,41.41,76400.0,29.2799,29.2869,29.2728,29.2869,76400.0
2014-08-19 12:00:00,41.41,41.41,41.39,41.4,45600.0,29.2869,29.2869,29.2728,29.2799,45600.0
2014-08-19 12:05:00,41.39,41.41,41.39,41.41,20600.0,29.2728,29.2869,29.2728,29.2869,20600.0
2014-08-19 12:10:00,41.41,41.41,41.39,41.4,70400.0,29.2869,29.2869,29.2728,29.2799,70400.0
2014-08-19 12:15:00,41.4,41.4,41.35,41.37,87800.0,29.2799,29.2799,29.2445,29.2586,87800.0
2014-08-19 12:20:00,41.37,41.38,41.35,41.35,26400.0,29.2586,29.2657,29.2445,29.2445,26400.0
2014-08-19 12:25:00,41.36,41.39,41.36,41.39,68700.0,29.2516,29.2728,29.2516,29.2728,68700.0
2014-08-19 12:30:00,41.39,41.4,41.38,41.39,27100.0,29.2728,29.2799,29.2657,29.2728,27100.0
2014-08-19 12:35:00,41.39,41.42,41.39,41.41,69300.0,29.2728,29.294,29.2728,29.2869,69300.0
2014-08-19 12:40:00,41.41,41.43,41.41,41.43,149400.0,29.2869,29.3011,29.2869,29.3011,149400.0
2014-08-19 12:45:00,41.43,41.44,41.41,41.43,209900.0,29.3011,29.3082,29.2869,29.3011,209900.0
2014-08-19 12:50:00,41.43,41.43,41.39,41.4,60200.0,29.3011,29.3011,29.2728,29.2799,60200.0
2014-08-19 12:55:00,41.4,41.42,41.4,41.42,34800.0,29.2799,29.294,29.2799,29.294,34800.0
2014-08-19 13:00:00,41.42,41.42,41.4,41.41,45500.0,29.294,29.294,29.2799,29.2869,45500.0
2014-08-19 13:05:00,41.41,41.41,41.38,41.38,99800.0,29.2869,29.2869,29.2657,29.2657,99800.0
2014-08-19 13:10:00,41.39,41.39,41.38,41.39,33600.0,29.2728,29.2728,29.2657,29.2728,33600.0
2014-08-19 13:15:00,41.39,41.4,41.38,41.38,43800.0,29.2728,29.2799,29.2657,29.2657,43800.0
2014-08-19 13:20:00,41.38,41.39,41.38,41.38,34000.0,29.2657,29.2728,29.2657,29.2657,34000.0
2014-08-19 13:25:00,41.38,41.39,41.36,41.37,56300.0,29.2657,29.2728,29.2516,29.2586,56300.0
2014-08-19 13:30:00,41.36,41.37,41.36,41.37,33800.0,29.2516,29.2586,29.2516,29.2586,33800.0
2014-08-19 13:35:00,41.37,41.39,41.36,41.38,143900.0,29.2586,29.2728,29.2516,29.2657,143900.0
2014-08-19 13:40:00,41.38,41.39,41.37,41.38,60500.0,29.2657,29.2728,29.2586,29.2657,60500.0
2014-08-19 13:45:00,41.38,41.39,41.38,41.38,30700.0,29.2657,29.2728,29.2657,29.2657,30700.0
2014-08-19 13:50:00,41.39,41.39,41.37,41.37,57600.0,29.2728,29.2728,29.2586,29.2586,57600.0
2014-08-19 13:55:00,41.37,41.38,41.37,41.37,28900.0,29.2586,29.2657,29.2586,29.2586,28900.0
2014-08-19 14:00:00,41.37,41.4,41.37,41.39,75800.0,29.2586,29.2799,29.2586,29.2728,75800.0
2014-08-19 14:05:00,41.39,41.4,41.38,41.39,52100.0,29.2728,29.2799,29.2657,29.2728,52100.0
2014-08-19 14:10:00,41.39,41.4,41.38,41.4,32500.0,29.2728,29.2799,29.2657,29.2799,32500.0
2014-08-19 14:15:00,41.39,41.4,41.38,41.38,74200.0,29.2728,29.2799,29.2657,29.2657,74200.0
2014-08-19 14:20:00,41.39,41.4,41.38,41.39,78100.0,29.2728,29.2799,29.2657,29.2728,78100.0
2014-08-19 14:25:00,41.39,41.4,41.38,41.39,46400.0,29.2728,29.2799,29.2657,29.2728,46400.0
2014-08-19 14:30:00,41.39,41.41,41.39,41.4,135200.0,29.2728,29.2869,29.2728,29.2799,135200.0
2014-08-19 14:35:00,41.39,41.42,41.39,41.41,143000.0,29.2728,29.294,29.2728,29.2869,143000.0
2014-08-19 14:40:00,41.42,41.42,41.38,41.38,80100.0,29.294,29.294,29.2657,29.2657,80100.0
2014-08-19 14:45:00,41.38,41.39,41.37,41.37,38200.0,29.2657,29.2728,29.2586,29.2586,38200.0
2014-08-19 14:50:00,41.38,41.38,41.34,41.34,136300.0,29.2657,29.2657,29.2374,29.2374,136300.0
2014-08-19 14:55:00,41.34,41.37,41.33,41.37,139500.0,29.2374,29.2586,29.2304,29.2586,139500.0
2014-08-19 15:00:00,41.37,41.38,41.36,41.37,58600.0,29.2586,29.2657,29.2516,29.2586,58600.0
2014-08-19 15:05:00,41.37,41.38,41.36,41.36,51300.0,29.2586,29.2657,29.2516,29.2516,51300.0
2014-08-19 15:10:00,41.36,41.37,41.35,41.35,86500.0,29.2516,29.2586,29.2445,29.2445,86500.0
2014-08-19 15:15:00,41.36,41.37,41.35,41.35,113100.0,29.2516,29.2586,29.2445,29.2445,113100.0
2014-08-19 15:20:00,41.35,41.35,41.34,41.34,63900.0,29.2445,29.2445,29.2374,29.2374,63900.0
2014-08-19 15:25:00,41.34,41.35,41.33,41.35,441300.0,29.2374,29.2445,29.2304,29.2445,441300.0
2014-08-19 15:30:00,41.35,41.36,41.34,41.35,187600.0,29.2445,29.2516,29.2374,29.2445,187600.0
2014-08-19 15:35:00,41.35,41.36,41.33,41.33,116800.0,29.2445,29.2516,29.2304,29.2304,116800.0
2014-08-19 15:40:00,41.33,41.33,41.31,41.32,252800.0,29.2304,29.2304,29.2162,29.2233,252800.0
2014-08-19 15:45:00,41.32,41.32,41.3,41.3,329400.0,29.2233,29.2233,29.2091,29.2091,329400.0
2014-08-19 15:50:00,41.3,41.31,41.26,41.26,399600.0,29.2091,29.2162,29.1808,29.1808,399600.0
2014-08-19 15:55:00,41.27,41.27,41.23,41.26,644000.0,29.1879,29.1879,29.1596,29.1808,644000.0
2014-08-20 09:30:00,41.15,41.34,41.11,41.24,381500.0,29.1031,29.2374,29.0748,29.1667,381500.0
2014-08-20 09:35:00,41.24,41.33,41.24,41.26,86400.0,29.1667,29.2304,29.1667,29.1808,86400.0
2014-08-20 09:40:00,41.26,41.29,41.22,41.29,61200.0,29.1808,29.2021,29.1526,29.2021,61200.0
2014-08-20 09:45:00,41.28,41.29,41.19,41.21,98800.0,29.195,29.2021,29.1313,29.1455,98800.0
2014-08-20 09:50:00,41.21,41.21,41.19,41.21,63400.0,29.1455,29.1455,29.1313,29.1455,63400.0
2014-08-20 09:55:00,41.21,41.23,41.17,41.17,138800.0,29.1455,29.1596,29.1172,29.1172,138800.0
2014-08-20 10:00:00,41.18,41.19,41.16,41.18,100300.0,29.1243,29.1313,29.1101,29.1243,100300.0
2014-08-20 10:05:00,41.18,41.22,41.17,41.2,187400.0,29.1243,29.1526,29.1172,29.1384,187400.0
2014-08-20 10:10:00,41.2,41.23,41.19,41.21,84500.0,29.1384,29.1596,29.1313,29.1455,84500.0
2014-08-20 10:15:00,41.22,41.24,41.2,41.24,102900.0,29.1526,29.1667,29.1384,29.1667,102900.0
2014-08-20 10:20:00,41.23,41.25,41.23,41.25,60500.0,29.1596,29.1738,29.1596,29.1738,60500.0
2014-08-20 10:25:00,41.24,41.25,41.22,41.23,73700.0,29.1667,29.1738,29.1526,29.1596,73700.0
2014-08-20 10:30:00,41.22,41.23,41.18,41.2,174500.0,29.1526,29.1596,29.1243,29.1384,174500.0
2014-08-20 10:35:00,41.19,41.2,41.17,41.17,91400.0,29.1313,29.1384,29.1172,29.1172,91400.0
2014-08-20 10:40:00,41.18,41.18,41.11,41.11,107400.0,29.1243,29.1243,29.0748,29.0748,107400.0
2014-08-20 10:45:00,41.11,41.11,41.09,41.11,92800.0,29.0748,29.0748,29.0606,29.0748,92800.0
2014-08-20 10:50:00,41.11,41.15,41.1,41.15,38500.0,29.0748,29.1031,29.0677,29.1031,38500.0
2014-08-20 10:55:00,41.15,41.16,41.14,41.16,39400.0,29.1031,29.1101,29.096,29.1101,39400.0
2014-08-20 11:00:00,41.16,41.18,41.15,41.18,41300.0,29.1101,29.1243,29.1031,29.1243,41300.0
2014-08-20 11:05:00,41.18,41.18,41.14,41.15,104900.0,29.1243,29.1243,29.096,29.1031,104900.0
2014-08-20 11:10:00,41.14,41.16,41.14,41.15,44500.0,29.096,29.1101,29.096,29.1031,44500.0
2014-08-20 11:15:00,41.16,41.17,41.16,41.16,35600.0,29.1101,29.1172,29.1101,29.1101,35600.0
2014-08-20 11:20:00,41.16,41.18,41.16,41.17,62300.0,29.1101,29.1243,29.1101,29.1172,62300.0
2014-08-20 11:25:00,41.18,41.2,41.17,41.18,91000.0,29.1243,29.1384,29.1172,29.1243,91000.0
2014-08-20 11:30:00,41.18,41.21,41.18,41.21,46500.0,29.1243,29.1455,29.1243,29.1455,46500.0
2014-08-20 11:35:00,41.2,41.2,41.16,41.16,100400.0,29.1384,29.1384,29.1101,29.1101,100400.0
2014-08-20 11:40:00,41.16,41.18,41.15,41.17,42500.0,29.1101,29.1243,29.1031,29.1172,42500.0
2014-08-20 11:45:00,41.18,41.19,41.17,41.18,38500.0,29.1243,29.1313,29.1172,29.1243,38500.0
2014-08-20 11:50:00,41.18,41.2,41.16,41.2,46200.0,29.1243,29.1384,29.1101,29.1384,46200.0
2014-08-20 11:55:00,41.2,41.22,41.2,41.21,69300.0,29.1384,29.1526,29.1384,29.1455,69300.0
2014-08-20 12:00:00,41.21,41.22,41.19,41.19,51500.0,29.1455,29.1526,29.1313,29.1313,51500.0
2014-08-20 12:05:00,41.19,41.21,41.19,41.21,32300.0,29.1313,29.1455,29.1313,29.1455,32300.0
2014-08-20 12:10:00,41.21,41.21,41.16,41.17,98900.0,29.1455,29.1455,29.1101,29.1172,98900.0
2014-08-20 12:15:00,41.16,41.18,41.16,41.17,26700.0,29.1101,29.1243,29.1101,29.1172,26700.0
2014-08-20 12:20:00,41.17,41.19,41.17,41.19,21200.0,29.1172,29.1313,29.1172,29.1313,21200.0
2014-08-20 12:25:00,41.19,41.21,41.19,41.2,28600.0,29.1313,29.1455,29.1313,29.1384,28600.0
2014-08-20 12:30:00,41.2,41.21,41.2,41.21,13900.0,29.1384,29.1455,29.1384,29.1455,13900.0
2014-08-20 12:35:00,41.2,41.21,41.18,41.18,47600.0,29.1384,29.1455,29.1243,29.1243,47600.0
2014-08-20 12:40:00,41.18,41.19,41.18,41.18,11600.0,29.1243,29.1313,29.1243,29.1243,11600.0
2014-08-20 12:45:00,41.18,41.19,41.14,41.15,60100.0,29.1243,29.1313,29.096,29.1031,60100.0
2014-08-20 12:50:00,41.14,41.15,41.14,41.14,25400.0,29.096,29.1031,29.096,29.096,25400.0
2014-08-20 12:55:00,41.15,41.15,41.14,41.14,23500.0,29.1031,29.1031,29.096,29.096,23500.0
2014-08-20 13:00:00,41.14,41.16,41.14,41.15,20000.0,29.096,29.1101,29.096,29.1031,20000.0
2014-08-20 13:05:00,41.15,41.16,41.14,41.15,54900.0,29.1031,29.1101,29.096,29.1031,54900.0
2014-08-20 13:10:00,41.16,41.16,41.14,41.14,34900.0,29.1101,29.1101,29.096,29.096,34900.0
2014-08-20 13:15:00,41.14,41.18,41.14,41.18,34600.0,29.096,29.1243,29.096,29.1243,34600.0
2014-08-20 13:20:00,41.18,41.22,41.17,41.22,73500.0,29.1243,29.1526,29.1172,29.1526,73500.0
2014-08-20 13:25:00,41.22,41.23,41.21,41.22,13200.0,29.1526,29.1596,29.1455,29.1526,13200.0
2014-08-20 13:30:00,41.22,41.24,41.21,41.23,18600.0,29.1526,29.1667,29.1455,29.1596,18600.0
2014-08-20 13:35:00,41.23,41.24,41.21,41.22,55000.0,29.1596,29.1667,29.1455,29.1526,55000.0
2014-08-20 13:40:00,41.22,41.25,41.22,41.24,49500.0,29.1526,29.1738,29.1526,29.1667,49500.0
2014-08-20 13:45:00,41.22,41.24,41.22,41.24,35500.0,29.1526,29.1667,29.1526,29.1667,35500.0
2014-08-20 13:50:00,41.23,41.24,41.21,41.21,67500.0,29.1596,29.1667,29.1455,29.1455,67500.0
2014-08-20 13:55:00,41.22,41.23,41.21,41.22,19900.0,29.1526,29.1596,29.1455,29.1526,19900.0
2014-08-20 14:00:00,41.22,41.22,41.15,41.16,136100.0,29.1526,29.1526,29.1031,29.1101,136100.0
2014-08-20 14:05:00,41.16,41.18,41.13,41.17,87800.0,29.1101,29.1243,29.0889,29.1172,87800.0
2014-08-20 14:10:00,41.17,41.2,41.12,41.12,97600.0,29.1172,29.1384,29.0818,29.0818,97600.0
2014-08-20 14:15:00,41.11,41.14,41.09,41.13,88700.0,29.0748,29.096,29.0606,29.0889,88700.0
2014-08-20 14:20:00,41.13,41.17,41.13,41.17,136500.0,29.0889,29.1172,29.0889,29.1172,136500.0
2014-08-20 14:25:00,41.17,41.22,41.16,41.21,88000.0,29.1172,29.1526,29.1101,29.1455,88000.0
2014-08-20 14:30:00,41.21,41.24,41.21,41.23,36500.0,29.1455,29.1667,29.1455,29.1596,36500.0
2014-08-20 14:35:00,41.23,41.25,41.22,41.24,53500.0,29.1596,29.1738,29.1526,29.1667,53500.0
2014-08-20 14:40:00,41.24,41.24,41.22,41.24,94900.0,29.1667,29.1667,29.1526,29.1667,94900.0
2014-08-20 14:45:00,41.23,41.26,41.23,41.26,107400.0,29.1596,29.1808,29.1596,29.1808,107400.0
2014-08-20 14:50:00,41.26,41.29,41.25,41.29,75600.0,29.1808,29.2021,29.1738,29.2021,75600.0
2014-08-20 14:55:00,41.28,41.29,41.24,41.26,82700.0,29.195,29.2021,29.1667,29.1808,82700.0
2014-08-20 15:00:00,41.26,41.27,41.24,41.25,59300.0,29.1808,29.1879,29.1667,29.1738,59300.0
2014-08-20 15:05:00,41.25,41.27,41.25,41.25,49000.0,29.1738,29.1879,29.1738,29.1738,49000.0
2014-08-20 15:10:00,41.25,41.27,41.25,41.26,66600.0,29.1738,29.1879,29.1738,29.1808,66600.0
2014-08-20 15:15:00,41.25,41.25,41.23,41.25,64100.0,29.1738,29.1738,29.1596,29.1738,64100.0
2014-08-20 15:20:00,41.25,41.26,41.22,41.23,73600.0,29.1738,29.1808,29.1526,29.1596,73600.0
2014-08-20 15:25:00,41.23,41.23,41.21,41.22,78800.0,29.1596,29.1596,29.1455,29.1526,78800.0
2014-08-20 15:30:00,41.23,41.24,41.22,41.23,61400.0,29.1596,29.1667,29.1526,29.1596,61400.0
2014-08-20 15:35:00,41.24,41.26,41.23,41.26,67100.0,29.1667,29.1808,29.1596,29.1808,67100.0
2014-08-20 15:40:00,41.26,41.26,41.25,41.26,121500.0,29.1808,29.1808,29.1738,29.1808,121500.0
2014-08-20 15:45:00,41.26,41.27,41.22,41.23,178300.0,29.1808,29.1879,29.1526,29.1596,178300.0
2014-08-20 15:50:00,41.24,41.24,41.23,41.23,96100.0,29.1667,29.1667,29.1596,29.1596,96100.0
2014-08-20 15:55:00,41.24,41.26,41.22,41.24,321000.0,29.1667,29.1808,29.1526,29.1667,321000.0
2014-08-21 09:30:00,41.29,41.41,41.22,41.36,262000.0,29.2021,29.2869,29.1526,29.2516,262000.0
2014-08-21 09:35:00,41.37,41.39,41.34,41.38,58500.0,29.2586,29.2728,29.2374,29.2657,58500.0
2014-08-21 09:40:00,41.39,41.4,41.32,41.34,90300.0,29.2728,29.2799,29.2233,29.2374,90300.0
2014-08-21 09:45:00,41.35,41.41,41.34,41.41,102000.0,29.2445,29.2869,29.2374,29.2869,102000.0
2014-08-21 09:50:00,41.41,41.47,41.41,41.47,79300.0,29.2869,29.3294,29.2869,29.3294,79300.0
2014-08-21 09:55:00,41.47,41.47,41.45,41.46,106700.0,29.3294,29.3294,29.3152,29.3223,106700.0
2014-08-21 10:00:00,41.46,41.52,41.46,41.52,310000.0,29.3223,29.3647,29.3223,29.3647,310000.0
2014-08-21 10:05:00,41.52,41.55,41.52,41.54,189300.0,29.3647,29.386,29.3647,29.3789,189300.0
2014-08-21 10:10:00,41.53,41.56,41.5,41.53,130900.0,29.3718,29.393,29.3506,29.3718,130900.0
2014-08-21 10:15:00,41.53,41.58,41.53,41.58,50800.0,29.3718,29.4072,29.3718,29.4072,50800.0
2014-08-21 10:20:00,41.58,41.59,41.54,41.57,140600.0,29.4072,29.4142,29.3789,29.4001,140600.0
2014-08-21 10:25:00,41.58,41.59,41.55,41.56,84400.0,29.4072,29.4142,29.386,29.393,84400.0
2014-08-21 10:30:00,41.56,41.6,41.55,41.6,59200.0,29.393,29.4213,29.386,29.4213,59200.0
2014-08-21 10:35:00,41.6,41.68,41.6,41.67,460700.0,29.4213,29.4779,29.4213,29.4708,460700.0
2014-08-21 10:40:00,41.67,41.69,41.67,41.69,278900.0,29.4708,29.485,29.4708,29.485,278900.0
2014-08-21 10:45:00,41.69,41.69,41.61,41.62,191700.0,29.485,29.485,29.4284,29.4355,191700.0
2014-08-21 10:50:00,41.62,41.65,41.61,41.63,115600.0,29.4355,29.4567,29.4284,29.4425,115600.0
2014-08-21 10:55:00,41.64,41.66,41.63,41.66,63800.0,29.4496,29.4637,29.4425,29.4637,63800.0
2014-08-21 11:00:00,41.66,41.66,41.59,41.59,81700.0,29.4637,29.4637,29.4142,29.4142,81700.0
2014-08-21 11:05:00,41.59,41.6,41.58,41.58,60200.0,29.4142,29.4213,29.4072,29.4072,60200.0
2014-08-21 11:10:00,41.59,41.59,41.55,41.57,129000.0,29.4142,29.4142,29.386,29.4001,129000.0
2014-08-21 11:15:00,41.57,41.6,41.56,41.59,53400.0,29.4001,29.4213,29.393,29.4142,53400.0
2014-08-21 11:20:00,41.59,41.59,41.56,41.56,70100.0,29.4142,29.4142,29.393,29.393,70100.0
2014-08-21 11:25:00,41.56,41.57,41.53,41.54,76500.0,29.393,29.4001,29.3718,29.3789,76500.0
2014-08-21 11:30:00,41.53,41.59,41.53,41.58,84500.0,29.3718,29.4142,29.3718,29.4072,84500.0
2014-08-21 11:35:00,41.59,41.59,41.57,41.57,61300.0,29.4142,29.4142,29.4001,29.4001,61300.0
2014-08-21 11:40:00,41.58,41.6,41.57,41.6,62000.0,29.4072,29.4213,29.4001,29.4213,62000.0
2014-08-21 11:45:00,41.59,41.6,41.58,41.59,77900.0,29.4142,29.4213,29.4072,29.4142,77900.0
2014-08-21 11:50:00,41.59,41.6,41.59,41.59,78500.0,29.4142,29.4213,29.4142,29.4142,78500.0
2014-08-21 11:55:00,41.59,41.6,41.59,41.59,38200.0,29.4142,29.4213,29.4142,29.4142,38200.0
2014-08-21 12:00:00,41.59,41.6,41.59,41.59,68400.0,29.4142,29.4213,29.4142,29.4142,68400.0
2014-08-21 12:05:00,41.59,41.6,41.59,41.59,53400.0,29.4142,29.4213,29.4142,29.4142,53400.0
2014-08-21 12:10:00,41.6,41.6,41.59,41.59,37700.0,29.4213,29.4213,29.4142,29.4142,37700.0
2014-08-21 12:15:00,41.59,41.6,41.59,41.59,139800.0,29.4142,29.4213,29.4142,29.4142,139800.0
2014-08-21 12:20:00,41.59,41.62,41.59,41.61,284600.0,29.4142,29.4355,29.4142,29.4284,284600.0
2014-08-21 12:25:00,41.62,41.62,41.61,41.61,593500.0,29.4355,29.4355,29.4284,29.4284,593500.0
2014-08-21 12:30:00,41.62,41.62,41.61,41.61,85100.0,29.4355,29.4355,29.4284,29.4284,85100.0
2014-08-21 12:35:00,41.62,41.63,41.61,41.63,126200.0,29.4355,29.4425,29.4284,29.4425,126200.0
2014-08-21 12:40:00,41.63,41.64,41.63,41.64,53200.0,29.4425,29.4496,29.4425,29.4496,53200.0
2014-08-21 12:45:00,41.64,41.64,41.63,41.63,27100.0,29.4496,29.4496,29.4425,29.4425,27100.0
2014-08-21 12:50:00,41.64,41.64,41.63,41.64,65500.0,29.4496,29.4496,29.4425,29.4496,65500.0
2014-08-21 12:55:00,41.63,41.64,41.63,41.64,17900.0,29.4425,29.4496,29.4425,29.4496,17900.0
2014-08-21 13:00:00,41.64,41.64,41.61,41.62,518300.0,29.4496,29.4496,29.4284,29.4355,518300.0
2014-08-21 13:05:00,41.62,41.64,41.61,41.64,243200.0,29.4355,29.4496,29.4284,29.4496,243200.0
2014-08-21 13:10:00,41.64,41.64,41.63,41.64,36900.0,29.4496,29.4496,29.4425,29.4496,36900.0
2014-08-21 13:15:00,41.63,41.66,41.63,41.66,119600.0,29.4425,29.4637,29.4425,29.4637,119600.0
2014-08-21 13:20:00,41.65,41.66,41.65,41.66,288200.0,29.4567,29.4637,29.4567,29.4637,288200.0
2014-08-21 13:25:00,41.66,41.66,41.63,41.63,84100.0,29.4637,29.4637,29.4425,29.4425,84100.0
2014-08-21 13:30:00,41.64,41.66,41.63,41.65,143000.0,29.4496,29.4637,29.4425,29.4567,143000.0
2014-08-21 13:35:00,41.65,41.65,41.63,41.64,73200.0,29.4567,29.4567,29.4425,29.4496,73200.0
2014-08-21 13:40:00,41.63,41.64,41.62,41.62,72900.0,29.4425,29.4496,29.4355,29.4355,72900.0
2014-08-21 13:45:00,41.62,41.63,41.61,41.62,49900.0,29.4355,29.4425,29.4284,29.4355,49900.0
2014-08-21 13:50:00,41.62,41.62,41.61,41.61,47400.0,29.4355,29.4355,29.4284,29.4284,47400.0
2014-08-21 13:55:00,41.62,41.62,41.59,41.59,70200.0,29.4355,29.4355,29.4142,29.4142,70200.0
2014-08-21 14:00:00,41.59,41.6,41.58,41.58,123700.0,29.4142,29.4213,29.4072,29.4072,123700.0
2014-08-21 14:05:00,41.59,41.59,41.58,41.59,16400.0,29.4142,29.4142,29.4072,29.4142,16400.0
2014-08-21 14:10:00,41.59,41.59,41.58,41.59,43700.0,29.4142,29.4142,29.4072,29.4142,43700.0
2014-08-21 14:15:00,41.59,41.59,41.58,41.59,30600.0,29.4142,29.4142,29.4072,29.4142,30600.0
2014-08-21 14:20:00,41.59,41.59,41.58,41.59,94300.0,29.4142,29.4142,29.4072,29.4142,94300.0
2014-08-21 14:25:00,41.59,41.59,41.58,41.59,28700.0,29.4142,29.4142,29.4072,29.4142,28700.0
2014-08-21 14:30:00,41.59,41.62,41.58,41.62,212100.0,29.4142,29.4355,29.4072,29.4355,212100.0
2014-08-21 14:35:00,41.62,41.62,41.58,41.58,149800.0,29.4355,29.4355,29.4072,29.4072,149800.0
2014-08-21 14:40:00,41.59,41.59,41.58,41.58,18000.0,29.4142,29.4142,29.4072,29.4072,18000.0
2014-08-21 14:45:00,41.59,41.6,41.58,41.59,96900.0,29.4142,29.4213,29.4072,29.4142,96900.0
2014-08-21 14:50:00,41.59,41.6,41.58,41.59,131800.0,29.4142,29.4213,29.4072,29.4142,131800.0
2014-08-21 14:55:00,41.59,41.59,41.56,41.57,77700.0,29.4142,29.4142,29.393,29.4001,77700.0
2014-08-21 15:00:00,41.57,41.57,41.55,41.55,75200.0,29.4001,29.4001,29.386,29.386,75200.0
2014-08-21 15:05:00,41.55,41.56,41.55,41.55,32400.0,29.386,29.393,29.386,29.386,32400.0
2014-08-21 15:10:00,41.55,41.56,41.55,41.55,42400.0,29.386,29.393,29.386,29.386,42400.0
2014-08-21 15:15:00,41.55,41.56,41.52,41.52,162000.0,29.386,29.393,29.3647,29.3647,162000.0
2014-08-21 15:20:00,41.52,41.53,41.52,41.52,43900.0,29.3647,29.3718,29.3647,29.3647,43900.0
2014-08-21 15:25:00,41.52,41.53,41.52,41.52,39000.0,29.3647,29.3718,29.3647,29.3647,39000.0
2014-08-21 15:30:00,41.52,41.53,41.47,41.48,179600.0,29.3647,29.3718,29.3294,29.3364,179600.0
2014-08-21 15:35:00,41.47,41.49,41.47,41.48,126500.0,29.3294,29.3435,29.3294,29.3364,126500.0
2014-08-21 15:40:00,41.49,41.49,41.45,41.46,195100.0,29.3435,29.3435,29.3152,29.3223,195100.0
2014-08-21 15:45:00,41.46,41.47,41.45,41.46,168100.0,29.3223,29.3294,29.3152,29.3223,168100.0
2014-08-21 15:50:00,41.46,41.47,41.43,41.43,287200.0,29.3223,29.3294,29.3011,29.3011,287200.0
2014-08-21 15:55:00,41.43,41.44,41.4,41.41,556300.0,29.3011,29.3082,29.2799,29.2869,556300.0
2014-08-22 09:30:00,41.29,41.46,41.28,41.43,287500.0,29.2021,29.3223,29.195,29.3011,287500.0
2014-08-22 09:35:00,41.43,41.45,41.4,41.42,121900.0,29.3011,29.3152,29.2799,29.294,121900.0
2014-08-22 09:40:00,41.42,41.52,41.4,41.46,270300.0,29.294,29.3647,29.2799,29.3223,270300.0
2014-08-22 09:45:00,41.46,41.48,41.44,41.45,169300.0,29.3223,29.3364,29.3082,29.3152,169300.0
2014-08-22 09:50:00,41.44,41.46,41.43,41.45,121000.0,29.3082,29.3223,29.3011,29.3152,121000.0
2014-08-22 09:55:00,41.46,41.46,41.43,41.45,102300.0,29.3223,29.3223,29.3011,29.3152,102300.0
2014-08-22 10:00:00,41.45,41.46,41.38,41.38,141100.0,29.3152,29.3223,29.2657,29.2657,141100.0
2014-08-22 10:05:00,41.38,41.47,41.37,41.45,104600.0,29.2657,29.3294,29.2586,29.3152,104600.0
2014-08-22 10:10:00,41.45,41.46,41.4,41.41,103000.0,29.3152,29.3223,29.2799,29.2869,103000.0
2014-08-22 10:15:00,41.41,41.41,41.38,41.39,97800.0,29.2869,29.2869,29.2657,29.2728,97800.0
2014-08-22 10:20:00,41.39,41.39,41.3,41.33,234600.0,29.2728,29.2728,29.2091,29.2304,234600.0
2014-08-22 10:25:00,41.33,41.33,41.31,41.31,60600.0,29.2304,29.2304,29.2162,29.2162,60600.0
2014-08-22 10:30:00,41.31,41.32,41.31,41.32,88200.0,29.2162,29.2233,29.2162,29.2233,88200.0
2014-08-22 10:35:00,41.31,41.32,41.25,41.25,169000.0,29.2162,29.2233,29.1738,29.1738,169000.0
2014-08-22 10:40:00,41.25,41.26,41.21,41.22,80800.0,29.1738,29.1808,29.1455,29.1526,80800.0
2014-08-22 10:45:00,41.21,41.22,41.2,41.2,75700.0,29.1455,29.1526,29.1384,29.1384,75700.0
2014-08-22 10:50:00,41.21,41.21,41.13,41.14,362800.0,29.1455,29.1455,29.0889,29.096,362800.0
2014-08-22 10:55:00,41.14,41.19,41.13,41.16,112100.0,29.096,29.1313,29.0889,29.1101,112100.0
2014-08-22 11:00:00,41.15,41.19,41.14,41.19,92200.0,29.1031,29.1313,29.096,29.1313,92200.0
2014-08-22 11:05:00,41.19,41.19,41.14,41.17,218100.0,29.1313,29.1313,29.096,29.1172,218100.0
2014-08-22 11:10:00,41.17,41.2,41.16,41.2,93800.0,29.1172,29.1384,29.1101,29.1384,93800.0
2014-08-22 11:15:00,41.19,41.2,41.18,41.19,30500.0,29.1313,29.1384,29.1243,29.1313,30500.0
2014-08-22 11:20:00,41.19,41.21,41.16,41.19,111500.0,29.1313,29.1455,29.1101,29.1313,111500.0
2014-08-22 11:25:00,41.19,41.21,41.18,41.19,104500.0,29.1313,29.1455,29.1243,29.1313,104500.0
2014-08-22 11:30:00,41.19,41.2,41.18,41.2,69200.0,29.1313,29.1384,29.1243,29.1384,69200.0
2014-08-22 11:35:00,41.2,41.2,41.17,41.2,63300.0,29.1384,29.1384,29.1172,29.1384,63300.0
2014-08-22 11:40:00,41.2,41.2,41.18,41.18,44400.0,29.1384,29.1384,29.1243,29.1243,44400.0
2014-08-22 11:45:00,41.18,41.22,41.18,41.22,80000.0,29.1243,29.1526,29.1243,29.1526,80000.0
2014-08-22 11:50:00,41.22,41.25,41.22,41.24,36600.0,29.1526,29.1738,29.1526,29.1667,36600.0
2014-08-22 11:55:00,41.25,41.29,41.24,41.28,71600.0,29.1738,29.2021,29.1667,29.195,71600.0
2014-08-22 12:00:00,41.29,41.3,41.28,41.3,50800.0,29.2021,29.2091,29.195,29.2091,50800.0
2014-08-22 12:05:00,41.3,41.3,41.23,41.26,88900.0,29.2091,29.2091,29.1596,29.1808,88900.0
2014-08-22 12:10:00,41.25,41.27,41.25,41.27,23100.0,29.1738,29.1879,29.1738,29.1879,23100.0
2014-08-22 12:15:00,41.27,41.31,41.26,41.31,51600.0,29.1879,29.2162,29.1808,29.2162,51600.0
2014-08-22 12:20:00,41.31,41.33,41.3,41.33,36700.0,29.2162,29.2304,29.2091,29.2304,36700.0
2014-08-22 12:25:00,41.33,41.35,41.32,41.34,267400.0,29.2304,29.2445,29.2233,29.2374,267400.0
2014-08-22 12:30:00,41.34,41.37,41.31,41.37,281200.0,29.2374,29.2586,29.2162,29.2586,281200.0
2014-08-22 12:35:00,41.37,41.4,41.36,41.4,110200.0,29.2586,29.2799,29.2516,29.2799,110200.0
2014-08-22 12:40:00,41.4,41.4,41.38,41.4,78100.0,29.2799,29.2799,29.2657,29.2799,78100.0
2014-08-22 12:45:00,41.39,41.39,41.36,41.37,51500.0,29.2728,29.2728,29.2516,29.2586,51500.0
2014-08-22 12:50:00,41.37,41.37,41.35,41.36,24000.0,29.2586,29.2586,29.2445,29.2516,24000.0
2014-08-22 12:55:00,41.37,41.37,41.35,41.35,105000.0,29.2586,29.2586,29.2445,29.2445,105000.0
2014-08-22 13:00:00,41.35,41.36,41.31,41.32,72700.0,29.2445,29.2516,29.2162,29.2233,72700.0
2014-08-22 13:05:00,41.32,41.33,41.31,41.33,81800.0,29.2233,29.2304,29.2162,29.2304,81800.0
2014-08-22 13:10:00,41.33,41.33,41.32,41.33,38300.0,29.2304,29.2304,29.2233,29.2304,38300.0
2014-08-22 13:15:00,41.32,41.33,41.32,41.32,24200.0,29.2233,29.2304,29.2233,29.2233,24200.0
2014-08-22 13:20:00,41.32,41.33,41.3,41.3,75700.0,29.2233,29.2304,29.2091,29.2091,75700.0
2014-08-22 13:25:00,41.3,41.31,41.29,41.29,82300.0,29.2091,29.2162,29.2021,29.2021,82300.0
2014-08-22 13:30:00,41.3,41.33,41.3,41.31,100800.0,29.2091,29.2304,29.2091,29.2162,100800.0
2014-08-22 13:35:00,41.32,41.32,41.29,41.3,97000.0,29.2233,29.2233,29.2021,29.2091,97000.0
2014-08-22 13:40:00,41.3,41.31,41.28,41.3,91400.0,29.2091,29.2162,29.195,29.2091,91400.0
2014-08-22 13:45:00,41.3,41.32,41.3,41.32,79200.0,29.2091,29.2233,29.2091,29.2233,79200.0
2014-08-22 13:50:00,41.32,41.32,41.29,41.3,56200.0,29.2233,29.2233,29.2021,29.2091,56200.0
2014-08-22 13:55:00,41.3,41.3,41.28,41.28,32400.0,29.2091,29.2091,29.195,29.195,32400.0
2014-08-22 14:00:00,41.29,41.29,41.25,41.26,63700.0,29.2021,29.2021,29.1738,29.1808,63700.0
2014-08-22 14:05:00,41.26,41.26,41.22,41.22,107300.0,29.1808,29.1808,29.1526,29.1526,107300.0
2014-08-22 14:10:00,41.22,41.23,41.19,41.2,62400.0,29.1526,29.1596,29.1313,29.1384,62400.0
2014-08-22 14:15:00,41.2,41.22,41.19,41.19,46200.0,29.1384,29.1526,29.1313,29.1313,46200.0
2014-08-22 14:20:00,41.2,41.2,41.18,41.19,44600.0,29.1384,29.1384,29.1243,29.1313,44600.0
2014-08-22 14:25:00,41.2,41.21,41.19,41.19,52300.0,29.1384,29.1455,29.1313,29.1313,52300.0
2014-08-22 14:30:00,41.18,41.2,41.14,41.17,115300.0,29.1243,29.1384,29.096,29.1172,115300.0
2014-08-22 14:35:00,41.17,41.17,41.13,41.15,75900.0,29.1172,29.1172,29.0889,29.1031,75900.0
2014-08-22 14:40:00,41.15,41.18,41.12,41.18,50700.0,29.1031,29.1243,29.0818,29.1243,50700.0
2014-08-22 14:45:00,41.17,41.18,41.17,41.18,25200.0,29.1172,29.1243,29.1172,29.1243,25200.0
2014-08-22 14:50:00,41.18,41.21,41.17,41.21,87500.0,29.1243,29.1455,29.1172,29.1455,87500.0
2014-08-22 14:55:00,41.2,41.21,41.18,41.19,53700.0,29.1384,29.1455,29.1243,29.1313,53700.0
2014-08-22 15:00:00,41.2,41.2,41.17,41.18,56000.0,29.1384,29.1384,29.1172,29.1243,56000.0
2014-08-22 15:05:00,41.18,41.23,41.17,41.23,243900.0,29.1243,29.1596,29.1172,29.1596,243900.0
2014-08-22 15:10:00,41.23,41.23,41.21,41.21,54500.0,29.1596,29.1596,29.1455,29.1455,54500.0
2014-08-22 15:15:00,41.22,41.25,41.21,41.23,100700.0,29.1526,29.1738,29.1455,29.1596,100700.0
2014-08-22 15:20:00,41.23,41.23,41.21,41.21,61000.0,29.1596,29.1596,29.1455,29.1455,61000.0
2014-08-22 15:25:00,41.21,41.21,41.18,41.19,109300.0,29.1455,29.1455,29.1243,29.1313,109300.0
2014-08-22 15:30:00,41.19,41.19,41.13,41.15,401600.0,29.1313,29.1313,29.0889,29.1031,401600.0
2014-08-22 15:35:00,41.15,41.15,41.12,41.15,127800.0,29.1031,29.1031,29.0818,29.1031,127800.0
2014-08-22 15:40:00,41.15,41.15,41.12,41.12,176600.0,29.1031,29.1031,29.0818,29.0818,176600.0
2014-08-22 15:45:00,41.13,41.14,41.1,41.13,273400.0,29.0889,29.096,29.0677,29.0889,273400.0
2014-08-22 15:50:00,41.14,41.14,41.11,41.12,305700.0,29.096,29.096,29.0748,29.0818,305700.0
2014-08-22 15:55:00,41.12,41.13,41.11,41.12,735700.0,29.0818,29.0889,29.0748,29.0818,735700.0
2014-08-25 09:30:00,41.32,41.36,41.23,41.23,406100.0,29.2233,29.2516,29.1596,29.1596,406100.0
2014-08-25 09:35:00,41.23,41.24,41.13,41.16,218100.0,29.1596,29.1667,29.0889,29.1101,218100.0
2014-08-25 09:40:00,41.16,41.16,41.13,41.13,127200.0,29.1101,29.1101,29.0889,29.0889,127200.0
2014-08-25 09:45:00,41.13,41.18,41.12,41.18,97100.0,29.0889,29.1243,29.0818,29.1243,97100.0
2014-08-25 09:50:00,41.18,41.19,41.13,41.15,126100.0,29.1243,29.1313,29.0889,29.1031,126100.0
2014-08-25 09:55:00,41.14,41.2,41.14,41.17,53600.0,29.096,29.1384,29.096,29.1172,53600.0
2014-08-25 10:00:00,41.18,41.2,41.14,41.18,127800.0,29.1243,29.1384,29.096,29.1243,127800.0
2014-08-25 10:05:00,41.19,41.24,41.18,41.2,112300.0,29.1313,29.1667,29.1243,29.1384,112300.0
2014-08-25 10:10:00,41.2,41.22,41.2,41.22,59600.0,29.1384,29.1526,29.1384,29.1526,59600.0
2014-08-25 10:15:00,41.22,41.25,41.21,41.25,56300.0,29.1526,29.1738,29.1455,29.1738,56300.0
2014-08-25 10:20:00,41.25,41.25,41.23,41.25,81600.0,29.1738,29.1738,29.1596,29.1738,81600.0
2014-08-25 10:25:00,41.25,41.25,41.22,41.24,52700.0,29.1738,29.1738,29.1526,29.1667,52700.0
2014-08-25 10:30:00,41.23,41.27,41.23,41.27,43400.0,29.1596,29.1879,29.1596,29.1879,43400.0
2014-08-25 10:35:00,41.27,41.32,41.26,41.32,69100.0,29.1879,29.2233,29.1808,29.2233,69100.0
2014-08-25 10:40:00,41.32,41.35,41.31,41.34,171000.0,29.2233,29.2445,29.2162,29.2374,171000.0
2014-08-25 10:45:00,41.34,41.37,41.32,41.35,308700.0,29.2374,29.2586,29.2233,29.2445,308700.0
2014-08-25 10:50:00,41.34,41.4,41.34,41.38,134700.0,29.2374,29.2799,29.2374,29.2657,134700.0
2014-08-25 10:55:00,41.39,41.41,41.36,41.36,130300.0,29.2728,29.2869,29.2516,29.2516,130300.0
2014-08-25 11:00:00,41.37,41.4,41.36,41.4,59200.0,29.2586,29.2799,29.2516,29.2799,59200.0
2014-08-25 11:05:00,41.39,41.42,41.39,41.41,127000.0,29.2728,29.294,29.2728,29.2869,127000.0
2014-08-25 11:10:00,41.41,41.42,41.4,41.41,42600.0,29.2869,29.294,29.2799,29.2869,42600.0
2014-08-25 11:15:00,41.42,41.42,41.41,41.41,119500.0,29.294,29.294,29.2869,29.2869,119500.0
2014-08-25 11:20:00,41.41,41.42,41.39,41.39,69000.0,29.2869,29.294,29.2728,29.2728,69000.0
2014-08-25 11:25:00,41.38,41.41,41.37,41.4,82700.0,29.2657,29.2869,29.2586,29.2799,82700.0
2014-08-25 11:30:00,41.41,41.41,41.39,41.39,71100.0,29.2869,29.2869,29.2728,29.2728,71100.0
2014-08-25 11:35:00,41.4,41.4,41.39,41.39,27800.0,29.2799,29.2799,29.2728,29.2728,27800.0
2014-08-25 11:40:00,41.39,41.4,41.39,41.4,42200.0,29.2728,29.2799,29.2728,29.2799,42200.0
2014-08-25 11:45:00,41.39,41.4,41.39,41.4,33500.0,29.2728,29.2799,29.2728,29.2799,33500.0
2014-08-25 11:50:00,41.4,41.4,41.39,41.39,43600.0,29.2799,29.2799,29.2728,29.2728,43600.0
2014-08-25 11:55:00,41.4,41.4,41.39,41.39,32500.0,29.2799,29.2799,29.2728,29.2728,32500.0
2014-08-25 12:00:00,41.4,41.4,41.39,41.4,84600.0,29.2799,29.2799,29.2728,29.2799,84600.0
2014-08-25 12:05:00,41.4,41.4,41.39,41.4,33600.0,29.2799,29.2799,29.2728,29.2799,33600.0
2014-08-25 12:10:00,41.39,41.4,41.39,41.39,30500.0,29.2728,29.2799,29.2728,29.2728,30500.0
2014-08-25 12:15:00,41.4,41.4,41.39,41.4,40400.0,29.2799,29.2799,29.2728,29.2799,40400.0
2014-08-25 12:20:00,41.4,41.4,41.39,41.4,19400.0,29.2799,29.2799,29.2728,29.2799,19400.0
2014-08-25 12:25:00,41.4,41.4,41.39,41.4,32900.0,29.2799,29.2799,29.2728,29.2799,32900.0
2014-08-25 12:30:00,41.4,41.4,41.39,41.4,36000.0,29.2799,29.2799,29.2728,29.2799,36000.0
2014-08-25 12:35:00,41.4,41.4,41.39,41.39,94300.0,29.2799,29.2799,29.2728,29.2728,94300.0
2014-08-25 12:40:00,41.4,41.4,41.39,41.4,29900.0,29.2799,29.2799,29.2728,29.2799,29900.0
2014-08-25 12:45:00,41.39,41.4,41.39,41.39,24800.0,29.2728,29.2799,29.2728,29.2728,24800.0
2014-08-25 12:50:00,41.39,41.4,41.34,41.34,179800.0,29.2728,29.2799,29.2374,29.2374,179800.0
2014-08-25 12:55:00,41.34,41.37,41.34,41.37,55700.0,29.2374,29.2586,29.2374,29.2586,55700.0
2014-08-25 13:00:00,41.36,41.38,41.35,41.36,70500.0,29.2516,29.2657,29.2445,29.2516,70500.0
2014-08-25 13:05:00,41.36,41.36,41.34,41.35,33000.0,29.2516,29.2516,29.2374,29.2445,33000.0
2014-08-25 13:10:00,41.34,41.36,41.34,41.36,46400.0,29.2374,29.2516,29.2374,29.2516,46400.0
2014-08-25 13:15:00,41.36,41.36,41.35,41.36,39100.0,29.2516,29.2516,29.2445,29.2516,39100.0
2014-08-25 13:20:00,41.35,41.36,41.35,41.36,16400.0,29.2445,29.2516,29.2445,29.2516,16400.0
2014-08-25 13:25:00,41.36,41.37,41.35,41.36,60700.0,29.2516,29.2586,29.2445,29.2516,60700.0
2014-08-25 13:30:00,41.36,41.37,41.36,41.37,22800.0,29.2516,29.2586,29.2516,29.2586,22800.0
2014-08-25 13:35:00,41.37,41.37,41.36,41.37,15300.0,29.2586,29.2586,29.2516,29.2586,15300.0
2014-08-25 13:40:00,41.37,41.37,41.36,41.36,19000.0,29.2586,29.2586,29.2516,29.2516,19000.0
2014-08-25 13:45:00,41.37,41.37,41.36,41.37,17900.0,29.2586,29.2586,29.2516,29.2586,17900.0
2014-08-25 13:50:00,41.37,41.37,41.36,41.37,13100.0,29.2586,29.2586,29.2516,29.2586,13100.0
2014-08-25 13:55:00,41.37,41.37,41.36,41.36,16400.0,29.2586,29.2586,29.2516,29.2516,16400.0
2014-08-25 14:00:00,41.37,41.37,41.36,41.37,25900.0,29.2586,29.2586,29.2516,29.2586,25900.0
2014-08-25 14:05:00,41.37,41.37,41.36,41.37,32600.0,29.2586,29.2586,29.2516,29.2586,32600.0
2014-08-25 14:10:00,41.37,41.37,41.36,41.36,21700.0,29.2586,29.2586,29.2516,29.2516,21700.0
2014-08-25 14:15:00,41.37,41.37,41.36,41.36,28400.0,29.2586,29.2586,29.2516,29.2516,28400.0
2014-08-25 14:20:00,41.37,41.4,41.36,41.4,124700.0,29.2586,29.2799,29.2516,29.2799,124700.0
2014-08-25 14:25:00,41.4,41.4,41.39,41.39,301400.0,29.2799,29.2799,29.2728,29.2728,301400.0
2014-08-25 14:30:00,41.4,41.4,41.38,41.39,77700.0,29.2799,29.2799,29.2657,29.2728,77700.0
2014-08-25 14:35:00,41.39,41.42,41.38,41.42,117100.0,29.2728,29.294,29.2657,29.294,117100.0
2014-08-25 14:40:00,41.41,41.42,41.38,41.38,138900.0,29.2869,29.294,29.2657,29.2657,138900.0
2014-08-25 14:45:00,41.37,41.38,41.37,41.38,53400.0,29.2586,29.2657,29.2586,29.2657,53400.0
2014-08-25 14:50:00,41.38,41.39,41.37,41.38,98000.0,29.2657,29.2728,29.2586,29.2657,98000.0
2014-08-25 14:55:00,41.37,41.39,41.37,41.38,27600.0,29.2586,29.2728,29.2586,29.2657,27600.0
2014-08-25 15:00:00,41.39,41.41,41.39,41.39,292700.0,29.2728,29.2869,29.2728,29.2728,292700.0
2014-08-25 15:05:00,41.4,41.4,41.39,41.4,73000.0,29.2799,29.2799,29.2728,29.2799,73000.0
2014-08-25 15:10:00,41.4,41.4,41.39,41.4,21100.0,29.2799,29.2799,29.2728,29.2799,21100.0
2014-08-25 15:15:00,41.4,41.4,41.38,41.38,103100.0,29.2799,29.2799,29.2657,29.2657,103100.0
2014-08-25 15:20:00,41.39,41.39,41.37,41.37,80000.0,29.2728,29.2728,29.2586,29.2586,80000.0
2014-08-25 15:25:00,41.38,41.38,41.37,41.37,66200.0,29.2657,29.2657,29.2586,29.2586,66200.0
2014-08-25 15:30:00,41.38,41.38,41.36,41.37,101600.0,29.2657,29.2657,29.2516,29.2586,101600.0
2014-08-25 15:35:00,41.37,41.37,41.36,41.37,93900.0,29.2586,29.2586,29.2516,29.2586,93900.0
2014-08-25 15:40:00,41.37,41.37,41.36,41.37,200100.0,29.2586,29.2586,29.2516,29.2586,200100.0
2014-08-25 15:45:00,41.37,41.39,41.36,41.38,370600.0,29.2586,29.2728,29.2516,29.2657,370600.0
2014-08-25 15:50:00,41.38,41.4,41.36,41.4,398300.0,29.2657,29.2799,29.2516,29.2799,398300.0
2014-08-25 15:55:00,41.4,41.45,41.38,41.42,1307000.0,29.2799,29.3152,29.2657,29.294,1307000.0
2014-08-26 09:30:00,41.41,41.57,41.41,41.5,443200.0,29.2869,29.4001,29.2869,29.3506,443200.0
2014-08-26 09:35:00,41.51,41.56,41.51,41.55,118800.0,29.3577,29.393,29.3577,29.386,118800.0
2014-08-26 09:40:00,41.55,41.57,41.52,41.55,163100.0,29.386,29.4001,29.3647,29.386,163100.0
2014-08-26 09:45:00,41.55,41.58,41.52,41.58,73500.0,29.386,29.4072,29.3647,29.4072,73500.0
2014-08-26 09:50:00,41.58,41.6,41.57,41.6,64300.0,29.4072,29.4213,29.4001,29.4213,64300.0
2014-08-26 09:55:00,41.59,41.62,41.59,41.61,138100.0,29.4142,29.4355,29.4142,29.4284,138100.0
2014-08-26 10:00:00,41.6,41.62,41.56,41.56,82900.0,29.4213,29.4355,29.393,29.393,82900.0
2014-08-26 10:05:00,41.56,41.59,41.56,41.59,79200.0,29.393,29.4142,29.393,29.4142,79200.0
2014-08-26 10:10:00,41.59,41.61,41.58,41.61,69600.0,29.4142,29.4284,29.4072,29.4284,69600.0
2014-08-26 10:15:00,41.61,41.61,41.58,41.59,67200.0,29.4284,29.4284,29.4072,29.4142,67200.0
2014-08-26 10:20:00,41.58,41.6,41.58,41.6,64400.0,29.4072,29.4213,29.4072,29.4213,64400.0
2014-08-26 10:25:00,41.59,41.62,41.59,41.62,79400.0,29.4142,29.4355,29.4142,29.4355,79400.0
2014-08-26 10:30:00,41.62,41.62,41.58,41.59,96000.0,29.4355,29.4355,29.4072,29.4142,96000.0
2014-08-26 10:35:00,41.58,41.59,41.56,41.57,74600.0,29.4072,29.4142,29.393,29.4001,74600.0
2014-08-26 10:40:00,41.57,41.6,41.56,41.6,91400.0,29.4001,29.4213,29.393,29.4213,91400.0
2014-08-26 10:45:00,41.6,41.65,41.59,41.65,42400.0,29.4213,29.4567,29.4142,29.4567,42400.0
2014-08-26 10:50:00,41.65,41.67,41.64,41.67,54800.0,29.4567,29.4708,29.4496,29.4708,54800.0
2014-08-26 10:55:00,41.67,41.68,41.66,41.67,134700.0,29.4708,29.4779,29.4637,29.4708,134700.0
2014-08-26 11:00:00,41.68,41.68,41.64,41.64,131000.0,29.4779,29.4779,29.4496,29.4496,131000.0
2014-08-26 11:05:00,41.64,41.66,41.64,41.66,68600.0,29.4496,29.4637,29.4496,29.4637,68600.0
2014-08-26 11:10:00,41.66,41.68,41.65,41.67,63800.0,29.4637,29.4779,29.4567,29.4708,63800.0
2014-08-26 11:15:00,41.68,41.7,41.66,41.66,92400.0,29.4779,29.492,29.4637,29.4637,92400.0
2014-08-26 11:20:00,41.66,41.68,41.66,41.68,53100.0,29.4637,29.4779,29.4637,29.4779,53100.0
2014-08-26 11:25:00,41.69,41.7,41.68,41.7,54900.0,29.485,29.492,29.4779,29.492,54900.0
2014-08-26 11:30:00,41.7,41.7,41.63,41.63,114100.0,29.492,29.492,29.4425,29.4425,114100.0
2014-08-26 11:35:00,41.63,41.65,41.62,41.64,111800.0,29.4425,29.4567,29.4355,29.4496,111800.0
2014-08-26 11:40:00,41.64,41.66,41.63,41.63,69000.0,29.4496,29.4637,29.4425,29.4425,69000.0
2014-08-26 11:45:00,41.64,41.65,41.63,41.65,24000.0,29.4496,29.4567,29.4425,29.4567,24000.0
2014-08-26 11:50:00,41.65,41.65,41.63,41.64,60100.0,29.4567,29.4567,29.4425,29.4496,60100.0
2014-08-26 11:55:00,41.63,41.64,41.61,41.61,77900.0,29.4425,29.4496,29.4284,29.4284,77900.0
2014-08-26 12:00:00,41.62,41.64,41.61,41.62,69000.0,29.4355,29.4496,29.4284,29.4355,69000.0
2014-08-26 12:05:00,41.62,41.64,41.61,41.62,51500.0,29.4355,29.4496,29.4284,29.4355,51500.0
2014-08-26 12:10:00,41.62,41.62,41.59,41.59,46000.0,29.4355,29.4355,29.4142,29.4142,46000.0
2014-08-26 12:15:00,41.59,41.6,41.58,41.58,38400.0,29.4142,29.4213,29.4072,29.4072,38400.0
2014-08-26 12:20:00,41.58,41.59,41.55,41.56,50500.0,29.4072,29.4142,29.386,29.393,50500.0
2014-08-26 12:25:00,41.56,41.57,41.54,41.54,75000.0,29.393,29.4001,29.3789,29.3789,75000.0
2014-08-26 12:30:00,41.54,41.58,41.54,41.58,54800.0,29.3789,29.4072,29.3789,29.4072,54800.0
2014-08-26 12:35:00,41.57,41.6,41.57,41.6,37600.0,29.4001,29.4213,29.4001,29.4213,37600.0
2014-08-26 12:40:00,41.61,41.61,41.58,41.6,128000.0,29.4284,29.4284,29.4072,29.4213,128000.0
2014-08-26 12:45:00,41.59,41.6,41.54,41.56,91000.0,29.4142,29.4213,29.3789,29.393,91000.0
2014-08-26 12:50:00,41.56,41.56,41.53,41.54,60100.0,29.393,29.393,29.3718,29.3789,60100.0
2014-08-26 12:55:00,41.54,41.56,41.54,41.55,48000.0,29.3789,29.393,29.3789,29.386,48000.0
2014-08-26 13:00:00,41.55,41.56,41.55,41.55,69400.0,29.386,29.393,29.386,29.386,69400.0
2014-08-26 13:05:00,41.55,41.56,41.53,41.55,92000.0,29.386,29.393,29.3718,29.386,92000.0
2014-08-26 13:10:00,41.54,41.58,41.54,41.57,153400.0,29.3789,29.4072,29.3789,29.4001,153400.0
2014-08-26 13:15:00,41.57,41.58,41.56,41.57,64200.0,29.4001,29.4072,29.393,29.4001,64200.0
2014-08-26 13:20:00,41.57,41.6,41.56,41.6,98800.0,29.4001,29.4213,29.393,29.4213,98800.0
2014-08-26 13:25:00,41.59,41.61,41.59,41.6,18600.0,29.4142,29.4284,29.4142,29.4213,18600.0
2014-08-26 13:30:00,41.61,41.62,41.6,41.62,29000.0,29.4284,29.4355,29.4213,29.4355,29000.0
2014-08-26 13:35:00,41.62,41.63,41.6,41.61,98500.0,29.4355,29.4425,29.4213,29.4284,98500.0
2014-08-26 13:40:00,41.61,41.62,41.6,41.62,26400.0,29.4284,29.4355,29.4213,29.4355,26400.0
2014-08-26 13:45:00,41.61,41.62,41.59,41.59,54400.0,29.4284,29.4355,29.4142,29.4142,54400.0
2014-08-26 13:50:00,41.59,41.6,41.57,41.57,36100.0,29.4142,29.4213,29.4001,29.4001,36100.0
2014-08-26 13:55:00,41.58,41.61,41.58,41.6,75900.0,29.4072,29.4284,29.4072,29.4213,75900.0
2014-08-26 14:00:00,41.61,41.61,41.58,41.59,55100.0,29.4284,29.4284,29.4072,29.4142,55100.0
2014-08-26 14:05:00,41.59,41.61,41.59,41.61,31200.0,29.4142,29.4284,29.4142,29.4284,31200.0
2014-08-26 14:10:00,41.61,41.61,41.6,41.6,34600.0,29.4284,29.4284,29.4213,29.4213,34600.0
2014-08-26 14:15:00,41.6,41.61,41.58,41.59,82300.0,29.4213,29.4284,29.4072,29.4142,82300.0
2014-08-26 14:20:00,41.58,41.59,41.57,41.58,58400.0,29.4072,29.4142,29.4001,29.4072,58400.0
2014-08-26 14:25:00,41.58,41.61,41.58,41.61,60500.0,29.4072,29.4284,29.4072,29.4284,60500.0
2014-08-26 14:30:00,41.61,41.61,41.58,41.58,78500.0,29.4284,29.4284,29.4072,29.4072,78500.0
2014-08-26 14:35:00,41.59,41.6,41.58,41.58,67500.0,29.4142,29.4213,29.4072,29.4072,67500.0
2014-08-26 14:40:00,41.59,41.59,41.58,41.58,28700.0,29.4142,29.4142,29.4072,29.4072,28700.0
2014-08-26 14:45:00,41.58,41.59,41.57,41.59,56100.0,29.4072,29.4142,29.4001,29.4142,56100.0
2014-08-26 14:50:00,41.59,41.6,41.58,41.59,26500.0,29.4142,29.4213,29.4072,29.4142,26500.0
2014-08-26 14:55:00,41.59,41.6,41.59,41.59,22500.0,29.4142,29.4213,29.4142,29.4142,22500.0
2014-08-26 15:00:00,41.59,41.6,41.59,41.59,56300.0,29.4142,29.4213,29.4142,29.4142,56300.0
2014-08-26 15:05:00,41.59,41.6,41.59,41.59,47000.0,29.4142,29.4213,29.4142,29.4142,47000.0
2014-08-26 15:10:00,41.6,41.61,41.59,41.61,89400.0,29.4213,29.4284,29.4142,29.4284,89400.0
2014-08-26 15:15:00,41.61,41.61,41.6,41.6,104600.0,29.4284,29.4284,29.4213,29.4213,104600.0
2014-08-26 15:20:00,41.6,41.61,41.59,41.59,143600.0,29.4213,29.4284,29.4142,29.4142,143600.0
2014-08-26 15:25:00,41.59,41.6,41.58,41.59,86400.0,29.4142,29.4213,29.4072,29.4142,86400.0
2014-08-26 15:30:00,41.59,41.6,41.58,41.59,123900.0,29.4142,29.4213,29.4072,29.4142,123900.0
2014-08-26 15:35:00,41.59,41.6,41.59,41.59,52200.0,29.4142,29.4213,29.4142,29.4142,52200.0
2014-08-26 15:40:00,41.59,41.6,41.59,41.59,97800.0,29.4142,29.4213,29.4142,29.4142,97800.0
2014-08-26 15:45:00,41.59,41.59,41.55,41.55,223800.0,29.4142,29.4142,29.386,29.386,223800.0
2014-08-26 15:50:00,41.55,41.56,41.53,41.54,231500.0,29.386,29.393,29.3718,29.3789,231500.0
2014-08-26 15:55:00,41.55,41.65,41.52,41.6,978600.0,29.386,29.4567,29.3647,29.4213,978600.0
2014-08-27 09:30:00,41.53,41.6,41.44,41.48,390700.0,29.3718,29.4213,29.3082,29.3364,390700.0
2014-08-27 09:35:00,41.47,41.5,41.44,41.48,142200.0,29.3294,29.3506,29.3082,29.3364,142200.0
2014-08-27 09:40:00,41.48,41.52,41.48,41.5,104000.0,29.3364,29.3647,29.3364,29.3506,104000.0
2014-08-27 09:45:00,41.5,41.52,41.49,41.5,169000.0,29.3506,29.3647,29.3435,29.3506,169000.0
2014-08-27 09:50:00,41.51,41.53,41.49,41.51,64400.0,29.3577,29.3718,29.3435,29.3577,64400.0
2014-08-27 09:55:00,41.51,41.52,41.49,41.51,70800.0,29.3577,29.3647,29.3435,29.3577,70800.0
2014-08-27 10:00:00,41.51,41.55,41.49,41.53,70300.0,29.3577,29.386,29.3435,29.3718,70300.0
2014-08-27 10:05:00,41.53,41.53,41.49,41.49,61500.0,29.3718,29.3718,29.3435,29.3435,61500.0
2014-08-27 10:10:00,41.5,41.53,41.48,41.51,61100.0,29.3506,29.3718,29.3364,29.3577,61100.0
2014-08-27 10:15:00,41.51,41.53,41.49,41.5,74500.0,29.3577,29.3718,29.3435,29.3506,74500.0
2014-08-27 10:20:00,41.5,41.5,41.48,41.5,39400.0,29.3506,29.3506,29.3364,29.3506,39400.0
2014-08-27 10:25:00,41.49,41.5,41.46,41.46,63300.0,29.3435,29.3506,29.3223,29.3223,63300.0
2014-08-27 10:30:00,41.46,41.49,41.46,41.46,80700.0,29.3223,29.3435,29.3223,29.3223,80700.0
2014-08-27 10:35:00,41.46,41.47,41.44,41.46,61700.0,29.3223,29.3294,29.3082,29.3223,61700.0
2014-08-27 10:40:00,41.45,41.48,41.45,41.48,39400.0,29.3152,29.3364,29.3152,29.3364,39400.0
2014-08-27 10:45:00,41.48,41.5,41.47,41.49,52400.0,29.3364,29.3506,29.3294,29.3435,52400.0
2014-08-27 10:50:00,41.49,41.5,41.49,41.5,23400.0,29.3435,29.3506,29.3435,29.3506,23400.0
2014-08-27 10:55:00,41.49,41.5,41.48,41.5,55000.0,29.3435,29.3506,29.3364,29.3506,55000.0
2014-08-27 11:00:00,41.5,41.53,41.49,41.53,40600.0,29.3506,29.3718,29.3435,29.3718,40600.0
2014-08-27 11:05:00,41.53,41.56,41.52,41.56,36000.0,29.3718,29.393,29.3647,29.393,36000.0
2014-08-27 11:10:00,41.56,41.56,41.55,41.56,28100.0,29.393,29.393,29.386,29.393,28100.0
2014-08-27 11:15:00,41.56,41.61,41.56,41.61,82000.0,29.393,29.4284,29.393,29.4284,82000.0
2014-08-27 11:20:00,41.61,41.64,41.61,41.63,77400.0,29.4284,29.4496,29.4284,29.4425,77400.0
2014-08-27 11:25:00,41.63,41.63,41.59,41.59,59400.0,29.4425,29.4425,29.4142,29.4142,59400.0
2014-08-27 11:30:00,41.59,41.59,41.55,41.57,53500.0,29.4142,29.4142,29.386,29.4001,53500.0
2014-08-27 11:35:00,41.57,41.58,41.54,41.57,39100.0,29.4001,29.4072,29.3789,29.4001,39100.0
2014-08-27 11:40:00,41.56,41.58,41.55,41.57,33300.0,29.393,29.4072,29.386,29.4001,33300.0
2014-08-27 11:45:00,41.56,41.59,41.56,41.58,29900.0,29.393,29.4142,29.393,29.4072,29900.0
2014-08-27 11:50:00,41.57,41.58,41.55,41.56,25300.0,29.4001,29.4072,29.386,29.393,25300.0
2014-08-27 11:55:00,41.55,41.56,41.54,41.55,63300.0,29.386,29.393,29.3789,29.386,63300.0
2014-08-27 12:00:00,41.55,41.56,41.54,41.55,62700.0,29.386,29.393,29.3789,29.386,62700.0
2014-08-27 12:05:00,41.55,41.55,41.53,41.53,38800.0,29.386,29.386,29.3718,29.3718,38800.0
2014-08-27 12:10:00,41.54,41.57,41.52,41.56,27500.0,29.3789,29.4001,29.3647,29.393,27500.0
2014-08-27 12:15:00,41.56,41.58,41.56,41.56,21500.0,29.393,29.4072,29.393,29.393,21500.0
2014-08-27 12:20:00,41.56,41.6,41.56,41.59,78500.0,29.393,29.4213,29.393,29.4142,78500.0
2014-08-27 12:25:00,41.59,41.62,41.59,41.62,39700.0,29.4142,29.4355,29.4142,29.4355,39700.0
2014-08-27 12:30:00,41.62,41.66,41.62,41.66,73600.0,29.4355,29.4637,29.4355,29.4637,73600.0
2014-08-27 12:35:00,41.65,41.68,41.65,41.67,31200.0,29.4567,29.4779,29.4567,29.4708,31200.0
2014-08-27 12:40:00,41.68,41.69,41.67,41.68,61200.0,29.4779,29.485,29.4708,29.4779,61200.0
2014-08-27 12:45:00,41.69,41.7,41.67,41.69,52700.0,29.485,29.492,29.4708,29.485,52700.0
2014-08-27 12:50:00,41.7,41.71,41.64,41.65,183400.0,29.492,29.4991,29.4496,29.4567,183400.0
2014-08-27 12:55:00,41.66,41.66,41.6,41.6,64900.0,29.4637,29.4637,29.4213,29.4213,64900.0
2014-08-27 13:00:00,41.6,41.62,41.59,41.6,43000.0,29.4213,29.4355,29.4142,29.4213,43000.0
2014-08-27 13:05:00,41.6,41.6,41.59,41.59,21100.0,29.4213,29.4213,29.4142,29.4142,21100.0
2014-08-27 13:10:00,41.6,41.65,41.59,41.64,62700.0,29.4213,29.4567,29.4142,29.4496,62700.0
2014-08-27 13:15:00,41.64,41.64,41.58,41.58,64900.0,29.4496,29.4496,29.4072,29.4072,64900.0
2014-08-27 13:20:00,41.58,41.61,41.58,41.61,38100.0,29.4072,29.4284,29.4072,29.4284,38100.0
2014-08-27 13:25:00,41.61,41.62,41.6,41.6,40000.0,29.4284,29.4355,29.4213,29.4213,40000.0
2014-08-27 13:30:00,41.6,41.61,41.6,41.61,25300.0,29.4213,29.4284,29.4213,29.4284,25300.0
2014-08-27 13:35:00,41.6,41.61,41.58,41.6,70000.0,29.4213,29.4284,29.4072,29.4213,70000.0
2014-08-27 13:40:00,41.6,41.61,41.58,41.6,38100.0,29.4213,29.4284,29.4072,29.4213,38100.0
2014-08-27 13:45:00,41.59,41.61,41.59,41.59,33100.0,29.4142,29.4284,29.4142,29.4142,33100.0
2014-08-27 13:50:00,41.59,41.61,41.59,41.61,32200.0,29.4142,29.4284,29.4142,29.4284,32200.0
2014-08-27 13:55:00,41.61,41.62,41.59,41.62,35000.0,29.4284,29.4355,29.4142,29.4355,35000.0
2014-08-27 14:00:00,41.62,41.64,41.62,41.63,61900.0,29.4355,29.4496,29.4355,29.4425,61900.0
2014-08-27 14:05:00,41.63,41.64,41.61,41.61,53300.0,29.4425,29.4496,29.4284,29.4284,53300.0
2014-08-27 14:10:00,41.62,41.62,41.57,41.57,53200.0,29.4355,29.4355,29.4001,29.4001,53200.0
2014-08-27 14:15:00,41.57,41.6,41.57,41.59,60600.0,29.4001,29.4213,29.4001,29.4142,60600.0
2014-08-27 14:20:00,41.59,41.61,41.59,41.6,25200.0,29.4142,29.4284,29.4142,29.4213,25200.0
2014-08-27 14:25:00,41.6,41.61,41.58,41.59,69500.0,29.4213,29.4284,29.4072,29.4142,69500.0
2014-08-27 14:30:00,41.59,41.61,41.58,41.61,37200.0,29.4142,29.4284,29.4072,29.4284,37200.0
2014-08-27 14:35:00,41.62,41.62,41.58,41.61,165100.0,29.4355,29.4355,29.4072,29.4284,165100.0
2014-08-27 14:40:00,41.62,41.62,41.57,41.57,46900.0,29.4355,29.4355,29.4001,29.4001,46900.0
2014-08-27 14:45:00,41.58,41.59,41.57,41.58,41300.0,29.4072,29.4142,29.4001,29.4072,41300.0
2014-08-27 14:50:00,41.59,41.59,41.57,41.57,91800.0,29.4142,29.4142,29.4001,29.4001,91800.0
2014-08-27 14:55:00,41.58,41.58,41.52,41.52,110900.0,29.4072,29.4072,29.3647,29.3647,110900.0
2014-08-27 15:00:00,41.52,41.55,41.52,41.53,110200.0,29.3647,29.386,29.3647,29.3718,110200.0
2014-08-27 15:05:00,41.54,41.56,41.52,41.56,92700.0,29.3789,29.393,29.3647,29.393,92700.0
2014-08-27 15:10:00,41.55,41.56,41.54,41.54,55600.0,29.386,29.393,29.3789,29.3789,55600.0
2014-08-27 15:15:00,41.54,41.57,41.53,41.56,78700.0,29.3789,29.4001,29.3718,29.393,78700.0
2014-08-27 15:20:00,41.56,41.56,41.54,41.56,54500.0,29.393,29.393,29.3789,29.393,54500.0
2014-08-27 15:25:00,41.56,41.56,41.54,41.55,46800.0,29.393,29.393,29.3789,29.386,46800.0
2014-08-27 15:30:00,41.55,41.56,41.53,41.54,113600.0,29.386,29.393,29.3718,29.3789,113600.0
2014-08-27 15:35:00,41.53,41.56,41.53,41.55,106100.0,29.3718,29.393,29.3718,29.386,106100.0
2014-08-27 15:40:00,41.54,41.56,41.53,41.55,97000.0,29.3789,29.393,29.3718,29.386,97000.0
2014-08-27 15:45:00,41.56,41.59,41.55,41.55,215200.0,29.393,29.4142,29.386,29.386,215200.0
2014-08-27 15:50:00,41.56,41.58,41.55,41.57,129300.0,29.393,29.4072,29.386,29.4001,129300.0
2014-08-27 15:55:00,41.58,41.61,41.58,41.59,321300.0,29.4072,29.4284,29.4072,29.4142,321300.0
2014-08-28 09:30:00,41.51,41.7,41.46,41.58,412800.0,29.3577,29.492,29.3223,29.4072,412800.0
2014-08-28 09:35:00,41.57,41.59,41.53,41.53,78500.0,29.4001,29.4142,29.3718,29.3718,78500.0
2014-08-28 09:40:00,41.54,41.57,41.52,41.52,95900.0,29.3789,29.4001,29.3647,29.3647,95900.0
2014-08-28 09:45:00,41.52,41.56,41.51,41.52,173600.0,29.3647,29.393,29.3577,29.3647,173600.0
2014-08-28 09:50:00,41.52,41.54,41.51,41.54,91500.0,29.3647,29.3789,29.3577,29.3789,91500.0
2014-08-28 09:55:00,41.53,41.57,41.52,41.57,92500.0,29.3718,29.4001,29.3647,29.4001,92500.0
2014-08-28 10:00:00,41.56,41.58,41.52,41.57,117400.0,29.393,29.4072,29.3647,29.4001,117400.0
2014-08-28 10:05:00,41.56,41.59,41.54,41.57,128100.0,29.393,29.4142,29.3789,29.4001,128100.0
2014-08-28 10:10:00,41.58,41.59,41.54,41.55,111700.0,29.4072,29.4142,29.3789,29.386,111700.0
2014-08-28 10:15:00,41.56,41.56,41.5,41.53,101900.0,29.393,29.393,29.3506,29.3718,101900.0
2014-08-28 10:20:00,41.54,41.54,41.51,41.53,134100.0,29.3789,29.3789,29.3577,29.3718,134100.0
2014-08-28 10:25:00,41.53,41.55,41.51,41.52,177500.0,29.3718,29.386,29.3577,29.3647,177500.0
2014-08-28 10:30:00,41.52,41.53,41.5,41.5,121900.0,29.3647,29.3718,29.3506,29.3506,121900.0
2014-08-28 10:35:00,41.5,41.57,41.49,41.56,438900.0,29.3506,29.4001,29.3435,29.393,438900.0
2014-08-28 10:40:00,41.55,41.55,41.5,41.52,152100.0,29.386,29.386,29.3506,29.3647,152100.0
2014-08-28 10:45:00,41.52,41.53,41.49,41.52,101700.0,29.3647,29.3718,29.3435,29.3647,101700.0
2014-08-28 10:50:00,41.53,41.53,41.49,41.5,138600.0,29.3718,29.3718,29.3435,29.3506,138600.0
2014-08-28 10:55:00,41.5,41.52,41.49,41.51,88200.0,29.3506,29.3647,29.3435,29.3577,88200.0
2014-08-28 11:00:00,41.51,41.54,41.49,41.5,97300.0,29.3577,29.3789,29.3435,29.3506,97300.0
2014-08-28 11:05:00,41.5,41.53,41.49,41.52,305400.0,29.3506,29.3718,29.3435,29.3647,305400.0
2014-08-28 11:10:00,41.53,41.56,41.51,41.56,138900.0,29.3718,29.393,29.3577,29.393,138900.0
2014-08-28 11:15:00,41.57,41.58,41.54,41.54,125100.0,29.4001,29.4072,29.3789,29.3789,125100.0
2014-08-28 11:20:00,41.54,41.55,41.54,41.54,37300.0,29.3789,29.386,29.3789,29.3789,37300.0
2014-08-28 11:25:00,41.54,41.55,41.51,41.51,69900.0,29.3789,29.386,29.3577,29.3577,69900.0
2014-08-28 11:30:00,41.52,41.55,41.5,41.5,165500.0,29.3647,29.386,29.3506,29.3506,165500.0
2014-08-28 11:35:00,41.5,41.55,41.5,41.54,167600.0,29.3506,29.386,29.3506,29.3789,167600.0
2014-08-28 11:40:00,41.55,41.57,41.52,41.53,71900.0,29.386,29.4001,29.3647,29.3718,71900.0
2014-08-28 11:45:00,41.52,41.54,41.52,41.52,47900.0,29.3647,29.3789,29.3647,29.3647,47900.0
2014-08-28 11:50:00,41.52,41.53,41.5,41.52,91500.0,29.3647,29.3718,29.3506,29.3647,91500.0
2014-08-28 11:55:00,41.52,41.53,41.5,41.5,47100.0,29.3647,29.3718,29.3506,29.3506,47100.0
2014-08-28 12:00:00,41.5,41.51,41.48,41.48,53300.0,29.3506,29.3577,29.3364,29.3364,53300.0
2014-08-28 12:05:00,41.48,41.49,41.48,41.48,37100.0,29.3364,29.3435,29.3364,29.3364,37100.0
2014-08-28 12:10:00,41.48,41.51,41.48,41.49,62000.0,29.3364,29.3577,29.3364,29.3435,62000.0
2014-08-28 12:15:00,41.49,41.51,41.49,41.5,86000.0,29.3435,29.3577,29.3435,29.3506,86000.0
2014-08-28 12:20:00,41.5,41.51,41.49,41.51,55400.0,29.3506,29.3577,29.3435,29.3577,55400.0
2014-08-28 12:25:00,41.5,41.51,41.49,41.5,65600.0,29.3506,29.3577,29.3435,29.3506,65600.0
2014-08-28 12:30:00,41.5,41.51,41.49,41.5,37200.0,29.3506,29.3577,29.3435,29.3506,37200.0
2014-08-28 12:35:00,41.5,41.51,41.49,41.49,124700.0,29.3506,29.3577,29.3435,29.3435,124700.0
2014-08-28 12:40:00,41.48,41.52,41.47,41.51,258300.0,29.3364,29.3647,29.3294,29.3577,258300.0
2014-08-28 12:45:00,41.51,41.52,41.49,41.5,72600.0,29.3577,29.3647,29.3435,29.3506,72600.0
2014-08-28 12:50:00,41.5,41.51,41.49,41.5,35300.0,29.3506,29.3577,29.3435,29.3506,35300.0
2014-08-28 12:55:00,41.5,41.5,41.46,41.46,133700.0,29.3506,29.3506,29.3223,29.3223,133700.0
2014-08-28 13:00:00,41.47,41.48,41.46,41.48,76500.0,29.3294,29.3364,29.3223,29.3364,76500.0
2014-08-28 13:05:00,41.47,41.5,41.47,41.48,74300.0,29.3294,29.3506,29.3294,29.3364,74300.0
2014-08-28 13:10:00,41.48,41.5,41.46,41.47,149900.0,29.3364,29.3506,29.3223,29.3294,149900.0
2014-08-28 13:15:00,41.46,41.5,41.44,41.46,226600.0,29.3223,29.3506,29.3082,29.3223,226600.0
2014-08-28 13:20:00,41.46,41.46,41.44,41.44,60900.0,29.3223,29.3223,29.3082,29.3082,60900.0
2014-08-28 13:25:00,41.44,41.46,41.44,41.45,41100.0,29.3082,29.3223,29.3082,29.3152,41100.0
2014-08-28 13:30:00,41.45,41.47,41.44,41.45,76800.0,29.3152,29.3294,29.3082,29.3152,76800.0
2014-08-28 13:35:00,41.46,41.46,41.44,41.44,26200.0,29.3223,29.3223,29.3082,29.3082,26200.0
2014-08-28 13:40:00,41.44,41.49,41.44,41.49,23200.0,29.3082,29.3435,29.3082,29.3435,23200.0
2014-08-28 13:45:00,41.49,41.5,41.48,41.49,28500.0,29.3435,29.3506,29.3364,29.3435,28500.0
2014-08-28 13:50:00,41.5,41.53,41.49,41.51,47000.0,29.3506,29.3718,29.3435,29.3577,47000.0
2014-08-28 13:55:00,41.52,41.52,41.49,41.49,60700.0,29.3647,29.3647,29.3435,29.3435,60700.0
2014-08-28 14:00:00,41.5,41.52,41.47,41.48,124900.0,29.3506,29.3647,29.3294,29.3364,124900.0
2014-08-28 14:05:00,41.49,41.52,41.48,41.51,31300.0,29.3435,29.3647,29.3364,29.3577,31300.0
2014-08-28 14:10:00,41.52,41.52,41.51,41.52,61000.0,29.3647,29.3647,29.3577,29.3647,61000.0
2014-08-28 14:15:00,41.52,41.53,41.49,41.53,85100.0,29.3647,29.3718,29.3435,29.3718,85100.0
2014-08-28 14:20:00,41.52,41.53,41.52,41.53,34100.0,29.3647,29.3718,29.3647,29.3718,34100.0
2014-08-28 14:25:00,41.53,41.53,41.5,41.52,108900.0,29.3718,29.3718,29.3506,29.3647,108900.0
2014-08-28 14:30:00,41.53,41.53,41.52,41.52,19200.0,29.3718,29.3718,29.3647,29.3647,19200.0
2014-08-28 14:35:00,41.52,41.55,41.52,41.55,112200.0,29.3647,29.386,29.3647,29.386,112200.0
2014-08-28 14:40:00,41.55,41.58,41.55,41.57,51100.0,29.386,29.4072,29.386,29.4001,51100.0
2014-08-28 14:45:00,41.58,41.58,41.56,41.56,56800.0,29.4072,29.4072,29.393,29.393,56800.0
2014-08-28 14:50:00,41.57,41.59,41.56,41.59,34100.0,29.4001,29.4142,29.393,29.4142,34100.0
2014-08-28 14:55:00,41.59,41.59,41.57,41.57,60400.0,29.4142,29.4142,29.4001,29.4001,60400.0
2014-08-28 15:00:00,41.58,41.58,41.55,41.56,65600.0,29.4072,29.4072,29.386,29.393,65600.0
2014-08-28 15:05:00,41.56,41.56,41.55,41.55,29400.0,29.393,29.393,29.386,29.386,29400.0
2014-08-28 15:10:00,41.56,41.56,41.55,41.56,37300.0,29.393,29.393,29.386,29.393,37300.0
2014-08-28 15:15:00,41.56,41.61,41.55,41.61,147000.0,29.393,29.4284,29.386,29.4284,147000.0
2014-08-28 15:20:00,41.61,41.63,41.6,41.61,159600.0,29.4284,29.4425,29.4213,29.4284,159600.0
2014-08-28 15:25:00,41.62,41.63,41.61,41.63,74000.0,29.4355,29.4425,29.4284,29.4425,74000.0
2014-08-28 15:30:00,41.63,41.65,41.62,41.63,127200.0,29.4425,29.4567,29.4355,29.4425,127200.0
2014-08-28 15:35:00,41.64,41.64,41.63,41.64,77000.0,29.4496,29.4496,29.4425,29.4496,77000.0
2014-08-28 15:40:00,41.64,41.64,41.63,41.64,102000.0,29.4496,29.4496,29.4425,29.4496,102000.0
2014-08-28 15:45:00,41.64,41.66,41.62,41.62,240500.0,29.4496,29.4637,29.4355,29.4355,240500.0
2014-08-28 15:50:00,41.63,41.63,41.6,41.62,213100.0,29.4425,29.4425,29.4213,29.4355,213100.0
2014-08-28 15:55:00,41.62,41.65,41.6,41.64,525000.0,29.4355,29.4567,29.4213,29.4496,525000.0
2014-08-29 09:30:00,41.6,41.66,41.58,41.59,303700.0,29.4213,29.4637,29.4072,29.4142,303700.0
2014-08-29 09:35:00,41.6,41.6,41.52,41.57,129000.0,29.4213,29.4213,29.3647,29.4001,129000.0
2014-08-29 09:40:00,41.57,41.6,41.51,41.56,96300.0,29.4001,29.4213,29.3577,29.393,96300.0
2014-08-29 09:45:00,41.56,41.58,41.54,41.54,103000.0,29.393,29.4072,29.3789,29.3789,103000.0
2014-08-29 09:50:00,41.54,41.58,41.51,41.58,79000.0,29.3789,29.4072,29.3577,29.4072,79000.0
2014-08-29 09:55:00,41.58,41.59,41.49,41.52,328400.0,29.4072,29.4142,29.3435,29.3647,328400.0
2014-08-29 10:00:00,41.52,41.55,41.51,41.53,97400.0,29.3647,29.386,29.3577,29.3718,97400.0
2014-08-29 10:05:00,41.53,41.58,41.52,41.56,71700.0,29.3718,29.4072,29.3647,29.393,71700.0
2014-08-29 10:10:00,41.55,41.55,41.49,41.5,161800.0,29.386,29.386,29.3435,29.3506,161800.0
2014-08-29 10:15:00,41.49,41.54,41.47,41.53,49400.0,29.3435,29.3789,29.3294,29.3718,49400.0
2014-08-29 10:20:00,41.53,41.53,41.48,41.49,73000.0,29.3718,29.3718,29.3364,29.3435,73000.0
2014-08-29 10:25:00,41.49,41.54,41.49,41.51,47500.0,29.3435,29.3789,29.3435,29.3577,47500.0
2014-08-29 10:30:00,41.51,41.58,41.51,41.57,45100.0,29.3577,29.4072,29.3577,29.4001,45100.0
2014-08-29 10:35:00,41.57,41.57,41.54,41.54,110800.0,29.4001,29.4001,29.3789,29.3789,110800.0
2014-08-29 10:40:00,41.54,41.54,41.5,41.51,98900.0,29.3789,29.3789,29.3506,29.3577,98900.0
2014-08-29 10:45:00,41.51,41.52,41.5,41.51,51700.0,29.3577,29.3647,29.3506,29.3577,51700.0
2014-08-29 10:50:00,41.51,41.54,41.5,41.53,37100.0,29.3577,29.3789,29.3506,29.3718,37100.0
2014-08-29 10:55:00,41.52,41.58,41.52,41.57,47100.0,29.3647,29.4072,29.3647,29.4001,47100.0
2014-08-29 11:00:00,41.57,41.6,41.56,41.56,117800.0,29.4001,29.4213,29.393,29.393,117800.0
2014-08-29 11:05:00,41.56,41.58,41.55,41.57,91000.0,29.393,29.4072,29.386,29.4001,91000.0
2014-08-29 11:10:00,41.57,41.61,41.56,41.61,61000.0,29.4001,29.4284,29.393,29.4284,61000.0
2014-08-29 11:15:00,41.61,41.63,41.6,41.63,40100.0,29.4284,29.4425,29.4213,29.4425,40100.0
2014-08-29 11:20:00,41.62,41.66,41.62,41.66,39400.0,29.4355,29.4637,29.4355,29.4637,39400.0
2014-08-29 11:25:00,41.66,41.69,41.65,41.66,61700.0,29.4637,29.485,29.4567,29.4637,61700.0
2014-08-29 11:30:00,41.66,41.68,41.65,41.67,46300.0,29.4637,29.4779,29.4567,29.4708,46300.0
2014-08-29 11:35:00,41.68,41.69,41.65,41.65,74600.0,29.4779,29.485,29.4567,29.4567,74600.0
2014-08-29 11:40:00,41.65,41.68,41.65,41.67,58400.0,29.4567,29.4779,29.4567,29.4708,58400.0
2014-08-29 11:45:00,41.67,41.7,41.66,41.68,36200.0,29.4708,29.492,29.4637,29.4779,36200.0
2014-08-29 11:50:00,41.67,41.69,41.67,41.69,23800.0,29.4708,29.485,29.4708,29.485,23800.0
2014-08-29 11:55:00,41.69,41.71,41.68,41.71,50400.0,29.485,29.4991,29.4779,29.4991,50400.0
2014-08-29 12:00:00,41.71,41.73,41.67,41.68,65300.0,29.4991,29.5133,29.4708,29.4779,65300.0
2014-08-29 12:05:00,41.68,41.69,41.65,41.66,33800.0,29.4779,29.485,29.4567,29.4637,33800.0
2014-08-29 12:10:00,41.66,41.69,41.66,41.67,39600.0,29.4637,29.485,29.4637,29.4708,39600.0
2014-08-29 12:15:00,41.67,41.69,41.67,41.69,21800.0,29.4708,29.485,29.4708,29.485,21800.0
2014-08-29 12:20:00,41.69,41.7,41.68,41.69,27800.0,29.485,29.492,29.4779,29.485,27800.0
2014-08-29 12:25:00,41.69,41.7,41.67,41.7,40800.0,29.485,29.492,29.4708,29.492,40800.0
2014-08-29 12:30:00,41.69,41.7,41.66,41.67,41000.0,29.485,29.492,29.4637,29.4708,41000.0
2014-08-29 12:35:00,41.66,41.69,41.66,41.68,17700.0,29.4637,29.485,29.4637,29.4779,17700.0
2014-08-29 12:40:00,41.68,41.71,41.68,41.7,23400.0,29.4779,29.4991,29.4779,29.492,23400.0
2014-08-29 12:45:00,41.69,41.72,41.69,41.7,27500.0,29.485,29.5062,29.485,29.492,27500.0
2014-08-29 12:50:00,41.69,41.72,41.69,41.7,118400.0,29.485,29.5062,29.485,29.492,118400.0
2014-08-29 12:55:00,41.7,41.71,41.69,41.7,15700.0,29.492,29.4991,29.485,29.492,15700.0
2014-08-29 13:00:00,41.71,41.71,41.7,41.7,16300.0,29.4991,29.4991,29.492,29.492,16300.0
2014-08-29 13:05:00,41.7,41.71,41.68,41.7,35900.0,29.492,29.4991,29.4779,29.492,35900.0
2014-08-29 13:10:00,41.69,41.69,41.65,41.67,42400.0,29.485,29.485,29.4567,29.4708,42400.0
2014-08-29 13:15:00,41.66,41.66,41.65,41.66,22700.0,29.4637,29.4637,29.4567,29.4637,22700.0
2014-08-29 13:20:00,41.66,41.66,41.63,41.63,26000.0,29.4637,29.4637,29.4425,29.4425,26000.0
2014-08-29 13:25:00,41.64,41.64,41.62,41.63,20100.0,29.4496,29.4496,29.4355,29.4425,20100.0
2014-08-29 13:30:00,41.63,41.63,41.61,41.61,37100.0,29.4425,29.4425,29.4284,29.4284,37100.0
2014-08-29 13:35:00,41.62,41.65,41.61,41.65,55600.0,29.4355,29.4567,29.4284,29.4567,55600.0
2014-08-29 13:40:00,41.65,41.66,41.64,41.66,19700.0,29.4567,29.4637,29.4496,29.4637,19700.0
2014-08-29 13:45:00,41.66,41.66,41.65,41.66,19300.0,29.4637,29.4637,29.4567,29.4637,19300.0
2014-08-29 13:50:00,41.66,41.66,41.62,41.62,66300.0,29.4637,29.4637,29.4355,29.4355,66300.0
2014-08-29 13:55:00,41.63,41.64,41.62,41.64,13900.0,29.4425,29.4496,29.4355,29.4496,13900.0
2014-08-29 14:00:00,41.64,41.65,41.63,41.63,31200.0,29.4496,29.4567,29.4425,29.4425,31200.0
2014-08-29 14:05:00,41.63,41.65,41.63,41.64,17800.0,29.4425,29.4567,29.4425,29.4496,17800.0
2014-08-29 14:10:00,41.65,41.66,41.64,41.64,31800.0,29.4567,29.4637,29.4496,29.4496,31800.0
2014-08-29 14:15:00,41.65,41.66,41.64,41.66,26100.0,29.4567,29.4637,29.4496,29.4637,26100.0
2014-08-29 14:20:00,41.66,41.67,41.64,41.64,28400.0,29.4637,29.4708,29.4496,29.4496,28400.0
2014-08-29 14:25:00,41.65,41.67,41.64,41.65,47100.0,29.4567,29.4708,29.4496,29.4567,47100.0
2014-08-29 14:30:00,41.66,41.68,41.65,41.68,129300.0,29.4637,29.4779,29.4567,29.4779,129300.0
2014-08-29 14:35:00,41.68,41.68,41.66,41.66,15200.0,29.4779,29.4779,29.4637,29.4637,15200.0
2014-08-29 14:40:00,41.66,41.67,41.62,41.63,33000.0,29.4637,29.4708,29.4355,29.4425,33000.0
2014-08-29 14:45:00,41.63,41.64,41.62,41.62,33000.0,29.4425,29.4496,29.4355,29.4355,33000.0
2014-08-29 14:50:00,41.63,41.63,41.61,41.63,16800.0,29.4425,29.4425,29.4284,29.4425,16800.0
2014-08-29 14:55:00,41.63,41.63,41.62,41.62,11100.0,29.4425,29.4425,29.4355,29.4355,11100.0
2014-08-29 15:00:00,41.62,41.63,41.61,41.62,59300.0,29.4355,29.4425,29.4284,29.4355,59300.0
2014-08-29 15:05:00,41.62,41.62,41.58,41.59,40300.0,29.4355,29.4355,29.4072,29.4142,40300.0
2014-08-29 15:10:00,41.59,41.64,41.58,41.64,147000.0,29.4142,29.4496,29.4072,29.4496,147000.0
2014-08-29 15:15:00,41.64,41.64,41.62,41.62,39100.0,29.4496,29.4496,29.4355,29.4355,39100.0
2014-08-29 15:20:00,41.63,41.63,41.62,41.63,17900.0,29.4425,29.4425,29.4355,29.4425,17900.0
2014-08-29 15:25:00,41.63,41.63,41.62,41.63,46200.0,29.4425,29.4425,29.4355,29.4425,46200.0
2014-08-29 15:30:00,41.63,41.63,41.6,41.62,121400.0,29.4425,29.4425,29.4213,29.4355,121400.0
2014-08-29 15:35:00,41.63,41.65,41.63,41.65,40700.0,29.4425,29.4567,29.4425,29.4567,40700.0
2014-08-29 15:40:00,41.65,41.67,41.64,41.67,62700.0,29.4567,29.4708,29.4496,29.4708,62700.0
2014-08-29 15:45:00,41.67,41.69,41.66,41.68,214600.0,29.4708,29.485,29.4637,29.4779,214600.0
2014-08-29 15:50:00,41.68,41.71,41.67,41.71,151500.0,29.4779,29.4991,29.4708,29.4991,151500.0
2014-08-29 15:55:00,41.71,41.75,41.7,41.72,496300.0,29.4991,29.5274,29.492,29.5062,496300.0
2014-09-02 09:30:00,41.52,41.6,41.41,41.43,856100.0,29.3647,29.4213,29.2869,29.3011,856100.0
2014-09-02 09:35:00,41.44,41.52,41.42,41.42,206300.0,29.3082,29.3647,29.294,29.294,206300.0
2014-09-02 09:40:00,41.42,41.43,41.31,41.31,340600.0,29.294,29.3011,29.2162,29.2162,340600.0
2014-09-02 09:45:00,41.32,41.56,41.32,41.56,167500.0,29.2233,29.393,29.2233,29.393,167500.0
2014-09-02 09:50:00,41.55,41.69,41.55,41.67,160200.0,29.386,29.485,29.386,29.4708,160200.0
2014-09-02 09:55:00,41.67,41.72,41.67,41.72,158600.0,29.4708,29.5062,29.4708,29.5062,158600.0
2014-09-02 10:00:00,41.73,41.74,41.62,41.67,273100.0,29.5133,29.5203,29.4355,29.4708,273100.0
2014-09-02 10:05:00,41.68,41.73,41.67,41.72,123500.0,29.4779,29.5133,29.4708,29.5062,123500.0
2014-09-02 10:10:00,41.73,41.75,41.72,41.72,146500.0,29.5133,29.5274,29.5062,29.5062,146500.0
2014-09-02 10:15:00,41.72,41.78,41.72,41.74,188000.0,29.5062,29.5486,29.5062,29.5203,188000.0
2014-09-02 10:20:00,41.74,41.76,41.72,41.76,77800.0,29.5203,29.5345,29.5062,29.5345,77800.0
2014-09-02 10:25:00,41.76,41.78,41.72,41.75,109300.0,29.5345,29.5486,29.5062,29.5274,109300.0
2014-09-02 10:30:00,41.75,41.77,41.7,41.75,220900.0,29.5274,29.5415,29.492,29.5274,220900.0
2014-09-02 10:35:00,41.75,41.8,41.74,41.79,407600.0,29.5274,29.5628,29.5203,29.5557,407600.0
2014-09-02 10:40:00,41.8,41.84,41.79,41.83,171400.0,29.5628,29.5911,29.5557,29.584,171400.0
2014-09-02 10:45:00,41.83,41.83,41.76,41.76,73000.0,29.584,29.584,29.5345,29.5345,73000.0
2014-09-02 10:50:00,41.77,41.77,41.73,41.73,64500.0,29.5415,29.5415,29.5133,29.5133,64500.0
2014-09-02 10:55:00,41.72,41.73,41.7,41.71,55000.0,29.5062,29.5133,29.492,29.4991,55000.0
2014-09-02 11:00:00,41.71,41.71,41.66,41.66,54700.0,29.4991,29.4991,29.4637,29.4637,54700.0
2014-09-02 11:05:00,41.66,41.67,41.62,41.63,90700.0,29.4637,29.4708,29.4355,29.4425,90700.0
2014-09-02 11:10:00,41.63,41.64,41.6,41.62,72200.0,29.4425,29.4496,29.4213,29.4355,72200.0
2014-09-02 11:15:00,41.62,41.65,41.61,41.62,68000.0,29.4355,29.4567,29.4284,29.4355,68000.0
2014-09-02 11:20:00,41.61,41.67,41.61,41.64,96100.0,29.4284,29.4708,29.4284,29.4496,96100.0
2014-09-02 11:25:00,41.64,41.68,41.64,41.66,57500.0,29.4496,29.4779,29.4496,29.4637,57500.0
2014-09-02 11:30:00,41.66,41.67,41.66,41.66,20400.0,29.4637,29.4708,29.4637,29.4637,20400.0
2014-09-02 11:35:00,41.66,41.67,41.6,41.6,92000.0,29.4637,29.4708,29.4213,29.4213,92000.0
2014-09-02 11:40:00,41.6,41.63,41.58,41.63,61100.0,29.4213,29.4425,29.4072,29.4425,61100.0
2014-09-02 11:45:00,41.63,41.63,41.55,41.58,73200.0,29.4425,29.4425,29.386,29.4072,73200.0
2014-09-02 11:50:00,41.58,41.58,41.54,41.55,52400.0,29.4072,29.4072,29.3789,29.386,52400.0
2014-09-02 11:55:00,41.55,41.61,41.55,41.6,67900.0,29.386,29.4284,29.386,29.4213,67900.0
2014-09-02 12:00:00,41.59,41.6,41.54,41.55,111700.0,29.4142,29.4213,29.3789,29.386,111700.0
2014-09-02 12:05:00,41.54,41.56,41.54,41.55,30000.0,29.3789,29.393,29.3789,29.386,30000.0
2014-09-02 12:10:00,41.55,41.59,41.55,41.59,31600.0,29.386,29.4142,29.386,29.4142,31600.0
2014-09-02 12:15:00,41.59,41.64,41.58,41.64,82900.0,29.4142,29.4496,29.4072,29.4496,82900.0
2014-09-02 12:20:00,41.64,41.66,41.63,41.66,35000.0,29.4496,29.4637,29.4425,29.4637,35000.0
2014-09-02 12:25:00,41.66,41.66,41.65,41.66,27600.0,29.4637,29.4637,29.4567,29.4637,27600.0
2014-09-02 12:30:00,41.66,41.66,41.58,41.58,109600.0,29.4637,29.4637,29.4072,29.4072,109600.0
2014-09-02 12:35:00,41.58,41.59,41.56,41.57,53200.0,29.4072,29.4142,29.393,29.4001,53200.0
2014-09-02 12:40:00,41.57,41.59,41.53,41.54,57100.0,29.4001,29.4142,29.3718,29.3789,57100.0
2014-09-02 12:45:00,41.53,41.55,41.52,41.55,61200.0,29.3718,29.386,29.3647,29.386,61200.0
2014-09-02 12:50:00,41.55,41.55,41.49,41.5,78500.0,29.386,29.386,29.3435,29.3506,78500.0
2014-09-02 12:55:00,41.49,41.51,41.46,41.46,81400.0,29.3435,29.3577,29.3223,29.3223,81400.0
2014-09-02 13:00:00,41.47,41.48,41.45,41.45,62500.0,29.3294,29.3364,29.3152,29.3152,62500.0
2014-09-02 13:05:00,41.46,41.51,41.45,41.49,76200.0,29.3223,29.3577,29.3152,29.3435,76200.0
2014-09-02 13:10:00,41.49,41.5,41.47,41.49,39400.0,29.3435,29.3506,29.3294,29.3435,39400.0
2014-09-02 13:15:00,41.5,41.52,41.49,41.51,28300.0,29.3506,29.3647,29.3435,29.3577,28300.0
2014-09-02 13:20:00,41.51,41.52,41.51,41.51,19600.0,29.3577,29.3647,29.3577,29.3577,19600.0
2014-09-02 13:25:00,41.52,41.52,41.47,41.5,72000.0,29.3647,29.3647,29.3294,29.3506,72000.0
2014-09-02 13:30:00,41.5,41.53,41.5,41.51,52100.0,29.3506,29.3718,29.3506,29.3577,52100.0
2014-09-02 13:35:00,41.51,41.54,41.51,41.53,41400.0,29.3577,29.3789,29.3577,29.3718,41400.0
2014-09-02 13:40:00,41.54,41.55,41.54,41.55,26300.0,29.3789,29.386,29.3789,29.386,26300.0
2014-09-02 13:45:00,41.55,41.55,41.53,41.53,55800.0,29.386,29.386,29.3718,29.3718,55800.0
2014-09-02 13:50:00,41.53,41.56,41.52,41.56,49800.0,29.3718,29.393,29.3647,29.393,49800.0
2014-09-02 13:55:00,41.55,41.57,41.55,41.57,22200.0,29.386,29.4001,29.386,29.4001,22200.0
2014-09-02 14:00:00,41.57,41.59,41.56,41.59,43200.0,29.4001,29.4142,29.393,29.4142,43200.0
2014-09-02 14:05:00,41.59,41.62,41.58,41.58,91000.0,29.4142,29.4355,29.4072,29.4072,91000.0
2014-09-02 14:10:00,41.58,41.63,41.58,41.62,53900.0,29.4072,29.4425,29.4072,29.4355,53900.0
2014-09-02 14:15:00,41.63,41.63,41.58,41.59,126900.0,29.4425,29.4425,29.4072,29.4142,126900.0
2014-09-02 14:20:00,41.59,41.62,41.58,41.59,171800.0,29.4142,29.4355,29.4072,29.4142,171800.0
2014-09-02 14:25:00,41.58,41.59,41.58,41.59,21900.0,29.4072,29.4142,29.4072,29.4142,21900.0
2014-09-02 14:30:00,41.59,41.61,41.59,41.61,38400.0,29.4142,29.4284,29.4142,29.4284,38400.0
2014-09-02 14:35:00,41.61,41.61,41.57,41.57,57100.0,29.4284,29.4284,29.4001,29.4001,57100.0
2014-09-02 14:40:00,41.58,41.62,41.58,41.6,162600.0,29.4072,29.4355,29.4072,29.4213,162600.0
2014-09-02 14:45:00,41.6,41.61,41.59,41.61,51400.0,29.4213,29.4284,29.4142,29.4284,51400.0
2014-09-02 14:50:00,41.6,41.66,41.6,41.66,44800.0,29.4213,29.4637,29.4213,29.4637,44800.0
2014-09-02 14:55:00,41.66,41.66,41.64,41.65,42600.0,29.4637,29.4637,29.4496,29.4567,42600.0
2014-09-02 15:00:00,41.65,41.65,41.64,41.65,26300.0,29.4567,29.4567,29.4496,29.4567,26300.0
2014-09-02 15:05:00,41.65,41.65,41.59,41.59,104100.0,29.4567,29.4567,29.4142,29.4142,104100.0
2014-09-02 15:10:00,41.59,41.6,41.58,41.6,46900.0,29.4142,29.4213,29.4072,29.4213,46900.0
2014-09-02 15:15:00,41.6,41.61,41.59,41.61,29100.0,29.4213,29.4284,29.4142,29.4284,29100.0
2014-09-02 15:20:00,41.61,41.62,41.59,41.6,134400.0,29.4284,29.4355,29.4142,29.4213,134400.0
2014-09-02 15:25:00,41.59,41.62,41.58,41.62,105400.0,29.4142,29.4355,29.4072,29.4355,105400.0
2014-09-02 15:30:00,41.62,41.62,41.61,41.62,70500.0,29.4355,29.4355,29.4284,29.4355,70500.0
2014-09-02 15:35:00,41.62,41.62,41.61,41.62,72700.0,29.4355,29.4355,29.4284,29.4355,72700.0
2014-09-02 15:40:00,41.62,41.65,41.61,41.64,119800.0,29.4355,29.4567,29.4284,29.4496,119800.0
2014-09-02 15:45:00,41.65,41.65,41.6,41.63,317200.0,29.4567,29.4567,29.4213,29.4425,317200.0
2014-09-02 15:50:00,41.63,41.65,41.62,41.62,150200.0,29.4425,29.4567,29.4355,29.4355,150200.0
2014-09-02 15:55:00,41.63,41.65,41.62,41.63,339800.0,29.4425,29.4567,29.4355,29.4425,339800.0
2014-09-03 09:30:00,41.75,41.85,41.69,41.73,377600.0,29.5274,29.5981,29.485,29.5133,377600.0
2014-09-03 09:35:00,41.73,41.77,41.68,41.73,95900.0,29.5133,29.5415,29.4779,29.5133,95900.0
2014-09-03 09:40:00,41.73,41.78,41.66,41.73,195000.0,29.5133,29.5486,29.4637,29.5133,195000.0
2014-09-03 09:45:00,41.74,41.8,41.73,41.76,126300.0,29.5203,29.5628,29.5133,29.5345,126300.0
2014-09-03 09:50:00,41.77,41.77,41.69,41.71,131000.0,29.5415,29.5415,29.485,29.4991,131000.0
2014-09-03 09:55:00,41.7,41.79,41.7,41.77,102100.0,29.492,29.5557,29.492,29.5415,102100.0
2014-09-03 10:00:00,41.77,41.79,41.76,41.76,111000.0,29.5415,29.5557,29.5345,29.5345,111000.0
2014-09-03 10:05:00,41.77,41.77,41.7,41.73,109500.0,29.5415,29.5415,29.492,29.5133,109500.0
2014-09-03 10:10:00,41.74,41.76,41.7,41.74,71900.0,29.5203,29.5345,29.492,29.5203,71900.0
2014-09-03 10:15:00,41.73,41.76,41.72,41.73,88400.0,29.5133,29.5345,29.5062,29.5133,88400.0
2014-09-03 10:20:00,41.73,41.74,41.72,41.73,95700.0,29.5133,29.5203,29.5062,29.5133,95700.0
2014-09-03 10:25:00,41.73,41.76,41.71,41.76,72100.0,29.5133,29.5345,29.4991,29.5345,72100.0
2014-09-03 10:30:00,41.76,41.76,41.73,41.73,43400.0,29.5345,29.5345,29.5133,29.5133,43400.0
2014-09-03 10:35:00,41.74,41.74,41.72,41.73,32900.0,29.5203,29.5203,29.5062,29.5133,32900.0
2014-09-03 10:40:00,41.73,41.75,41.72,41.75,57600.0,29.5133,29.5274,29.5062,29.5274,57600.0
2014-09-03 10:45:00,41.74,41.76,41.73,41.76,37100.0,29.5203,29.5345,29.5133,29.5345,37100.0
2014-09-03 10:50:00,41.75,41.76,41.73,41.74,55900.0,29.5274,29.5345,29.5133,29.5203,55900.0
2014-09-03 10:55:00,41.73,41.75,41.72,41.72,71700.0,29.5133,29.5274,29.5062,29.5062,71700.0
2014-09-03 11:00:00,41.72,41.76,41.71,41.72,114300.0,29.5062,29.5345,29.4991,29.5062,114300.0
2014-09-03 11:05:00,41.71,41.73,41.69,41.71,102700.0,29.4991,29.5133,29.485,29.4991,102700.0
2014-09-03 11:10:00,41.7,41.74,41.7,41.73,126200.0,29.492,29.5203,29.492,29.5133,126200.0
2014-09-03 11:15:00,41.73,41.74,41.71,41.72,134600.0,29.5133,29.5203,29.4991,29.5062,134600.0
2014-09-03 11:20:00,41.72,41.73,41.71,41.72,55400.0,29.5062,29.5133,29.4991,29.5062,55400.0
2014-09-03 11:25:00,41.72,41.73,41.69,41.69,84000.0,29.5062,29.5133,29.485,29.485,84000.0
2014-09-03 11:30:00,41.69,41.73,41.69,41.72,106500.0,29.485,29.5133,29.485,29.5062,106500.0
2014-09-03 11:35:00,41.72,41.73,41.69,41.72,99400.0,29.5062,29.5133,29.485,29.5062,99400.0
2014-09-03 11:40:00,41.72,41.74,41.7,41.7,53900.0,29.5062,29.5203,29.492,29.492,53900.0
2014-09-03 11:45:00,41.7,41.73,41.7,41.73,47600.0,29.492,29.5133,29.492,29.5133,47600.0
2014-09-03 11:50:00,41.72,41.75,41.71,41.74,37700.0,29.5062,29.5274,29.4991,29.5203,37700.0
2014-09-03 11:55:00,41.73,41.74,41.7,41.7,49000.0,29.5133,29.5203,29.492,29.492,49000.0
2014-09-03 12:00:00,41.7,41.73,41.69,41.72,28200.0,29.492,29.5133,29.485,29.5062,28200.0
2014-09-03 12:05:00,41.72,41.75,41.71,41.75,25200.0,29.5062,29.5274,29.4991,29.5274,25200.0
2014-09-03 12:10:00,41.75,41.76,41.74,41.75,43400.0,29.5274,29.5345,29.5203,29.5274,43400.0
2014-09-03 12:15:00,41.76,41.76,41.74,41.76,58900.0,29.5345,29.5345,29.5203,29.5345,58900.0
2014-09-03 12:20:00,41.76,41.77,41.73,41.77,67900.0,29.5345,29.5415,29.5133,29.5415,67900.0
2014-09-03 12:25:00,41.77,41.78,41.76,41.76,41700.0,29.5415,29.5486,29.5345,29.5345,41700.0
2014-09-03 12:30:00,41.76,41.78,41.75,41.77,47600.0,29.5345,29.5486,29.5274,29.5415,47600.0
2014-09-03 12:35:00,41.77,41.79,41.76,41.79,23600.0,29.5415,29.5557,29.5345,29.5557,23600.0
2014-09-03 12:40:00,41.79,41.8,41.77,41.79,73900.0,29.5557,29.5628,29.5415,29.5557,73900.0
2014-09-03 12:45:00,41.79,41.8,41.77,41.79,121500.0,29.5557,29.5628,29.5415,29.5557,121500.0
2014-09-03 12:50:00,41.78,41.8,41.77,41.79,55600.0,29.5486,29.5628,29.5415,29.5557,55600.0
2014-09-03 12:55:00,41.79,41.82,41.79,41.82,59200.0,29.5557,29.5769,29.5557,29.5769,59200.0
2014-09-03 13:00:00,41.81,41.82,41.78,41.79,23000.0,29.5698,29.5769,29.5486,29.5557,23000.0
2014-09-03 13:05:00,41.78,41.8,41.77,41.79,80000.0,29.5486,29.5628,29.5415,29.5557,80000.0
2014-09-03 13:10:00,41.78,41.79,41.77,41.79,28900.0,29.5486,29.5557,29.5415,29.5557,28900.0
2014-09-03 13:15:00,41.8,41.8,41.77,41.78,27600.0,29.5628,29.5628,29.5415,29.5486,27600.0
2014-09-03 13:20:00,41.79,41.79,41.77,41.79,19800.0,29.5557,29.5557,29.5415,29.5557,19800.0
2014-09-03 13:25:00,41.78,41.8,41.77,41.77,29100.0,29.5486,29.5628,29.5415,29.5415,29100.0
2014-09-03 13:30:00,41.78,41.79,41.77,41.79,24700.0,29.5486,29.5557,29.5415,29.5557,24700.0
2014-09-03 13:35:00,41.78,41.79,41.76,41.76,33400.0,29.5486,29.5557,29.5345,29.5345,33400.0
2014-09-03 13:40:00,41.77,41.79,41.76,41.79,32900.0,29.5415,29.5557,29.5345,29.5557,32900.0
2014-09-03 13:45:00,41.79,41.8,41.75,41.75,47500.0,29.5557,29.5628,29.5274,29.5274,47500.0
2014-09-03 13:50:00,41.75,41.77,41.73,41.75,227100.0,29.5274,29.5415,29.5133,29.5274,227100.0
2014-09-03 13:55:00,41.75,41.76,41.73,41.75,83800.0,29.5274,29.5345,29.5133,29.5274,83800.0
2014-09-03 14:00:00,41.75,41.75,41.72,41.74,71800.0,29.5274,29.5274,29.5062,29.5203,71800.0
2014-09-03 14:05:00,41.74,41.78,41.74,41.77,60900.0,29.5203,29.5486,29.5203,29.5415,60900.0
2014-09-03 14:10:00,41.76,41.79,41.76,41.76,30100.0,29.5345,29.5557,29.5345,29.5345,30100.0
2014-09-03 14:15:00,41.75,41.77,41.75,41.76,49200.0,29.5274,29.5415,29.5274,29.5345,49200.0
2014-09-03 14:20:00,41.75,41.78,41.75,41.76,46400.0,29.5274,29.5486,29.5274,29.5345,46400.0
2014-09-03 14:25:00,41.75,41.78,41.74,41.77,100100.0,29.5274,29.5486,29.5203,29.5415,100100.0
2014-09-03 14:30:00,41.78,41.82,41.77,41.8,156000.0,29.5486,29.5769,29.5415,29.5628,156000.0
2014-09-03 14:35:00,41.8,41.81,41.8,41.8,30000.0,29.5628,29.5698,29.5628,29.5628,30000.0
2014-09-03 14:40:00,41.8,41.81,41.76,41.76,67700.0,29.5628,29.5698,29.5345,29.5345,67700.0
2014-09-03 14:45:00,41.77,41.78,41.74,41.74,72700.0,29.5415,29.5486,29.5203,29.5203,72700.0
2014-09-03 14:50:00,41.75,41.77,41.74,41.76,88100.0,29.5274,29.5415,29.5203,29.5345,88100.0
2014-09-03 14:55:00,41.77,41.77,41.75,41.76,46100.0,29.5415,29.5415,29.5274,29.5345,46100.0
2014-09-03 15:00:00,41.75,41.77,41.72,41.75,81900.0,29.5274,29.5415,29.5062,29.5274,81900.0
2014-09-03 15:05:00,41.75,41.79,41.75,41.79,51100.0,29.5274,29.5557,29.5274,29.5557,51100.0
2014-09-03 15:10:00,41.79,41.79,41.77,41.79,49700.0,29.5557,29.5557,29.5415,29.5557,49700.0
2014-09-03 15:15:00,41.79,41.8,41.77,41.79,83100.0,29.5557,29.5628,29.5415,29.5557,83100.0
2014-09-03 15:20:00,41.79,41.79,41.76,41.76,54900.0,29.5557,29.5557,29.5345,29.5345,54900.0
2014-09-03 15:25:00,41.77,41.78,41.76,41.77,102600.0,29.5415,29.5486,29.5345,29.5415,102600.0
2014-09-03 15:30:00,41.77,41.77,41.76,41.77,83600.0,29.5415,29.5415,29.5345,29.5415,83600.0
2014-09-03 15:35:00,41.77,41.79,41.76,41.79,92000.0,29.5415,29.5557,29.5345,29.5557,92000.0
2014-09-03 15:40:00,41.79,41.79,41.76,41.77,76900.0,29.5557,29.5557,29.5345,29.5415,76900.0
2014-09-03 15:45:00,41.77,41.78,41.75,41.78,336600.0,29.5415,29.5486,29.5274,29.5486,336600.0
2014-09-03 15:50:00,41.78,41.79,41.77,41.79,297700.0,29.5486,29.5557,29.5415,29.5557,297700.0
2014-09-03 15:55:00,41.79,41.81,41.76,41.79,784200.0,29.5557,29.5698,29.5345,29.5557,784200.0
2014-09-04 09:30:00,41.8,41.89,41.78,41.87,455900.0,29.5628,29.6264,29.5486,29.6123,455900.0
2014-09-04 09:35:00,41.86,41.92,41.81,41.91,235400.0,29.6052,29.6476,29.5698,29.6406,235400.0
2014-09-04 09:40:00,41.91,41.97,41.9,41.96,215000.0,29.6406,29.683,29.6335,29.6759,215000.0
2014-09-04 09:45:00,41.95,41.99,41.95,41.96,181000.0,29.6688,29.6971,29.6688,29.6759,181000.0
2014-09-04 09:50:00,41.97,41.99,41.96,41.98,196500.0,29.683,29.6971,29.6759,29.6901,196500.0
2014-09-04 09:55:00,41.98,42.04,41.98,41.99,908000.0,29.6901,29.7325,29.6901,29.6971,908000.0
2014-09-04 10:00:00,41.99,42.02,41.94,41.97,104600.0,29.6971,29.7184,29.6618,29.683,104600.0
2014-09-04 10:05:00,41.96,42.0,41.93,41.94,87500.0,29.6759,29.7042,29.6547,29.6618,87500.0
2014-09-04 10:10:00,41.94,41.98,41.92,41.97,106500.0,29.6618,29.6901,29.6476,29.683,106500.0
2014-09-04 10:15:00,41.97,41.97,41.92,41.94,41500.0,29.683,29.683,29.6476,29.6618,41500.0
2014-09-04 10:20:00,41.93,41.94,41.89,41.9,92100.0,29.6547,29.6618,29.6264,29.6335,92100.0
2014-09-04 10:25:00,41.9,41.96,41.85,41.9,180700.0,29.6335,29.6759,29.5981,29.6335,180700.0
2014-09-04 10:30:00,41.9,41.96,41.9,41.95,135700.0,29.6335,29.6759,29.6335,29.6688,135700.0
2014-09-04 10:35:00,41.95,41.96,41.92,41.95,82700.0,29.6688,29.6759,29.6476,29.6688,82700.0
2014-09-04 10:40:00,41.95,41.99,41.95,41.98,56200.0,29.6688,29.6971,29.6688,29.6901,56200.0
2014-09-04 10:45:00,41.98,42.0,41.9,42.0,143200.0,29.6901,29.7042,29.6335,29.7042,143200.0
2014-09-04 10:50:00,42.0,42.05,41.99,42.05,98800.0,29.7042,29.7396,29.6971,29.7396,98800.0
2014-09-04 10:55:00,42.05,42.06,42.04,42.06,145300.0,29.7396,29.7466,29.7325,29.7466,145300.0
2014-09-04 11:00:00,42.06,42.08,42.05,42.07,88000.0,29.7466,29.7608,29.7396,29.7537,88000.0
2014-09-04 11:05:00,42.07,42.08,42.05,42.06,95200.0,29.7537,29.7608,29.7396,29.7466,95200.0
2014-09-04 11:10:00,42.05,42.07,41.98,42.0,157700.0,29.7396,29.7537,29.6901,29.7042,157700.0
2014-09-04 11:15:00,41.99,42.0,41.99,41.99,74100.0,29.6971,29.7042,29.6971,29.6971,74100.0
2014-09-04 11:20:00,41.99,42.0,41.99,42.0,36400.0,29.6971,29.7042,29.6971,29.7042,36400.0
2014-09-04 11:25:00,41.99,42.05,41.98,42.02,205200.0,29.6971,29.7396,29.6901,29.7184,205200.0
2014-09-04 11:30:00,42.03,42.03,42.0,42.02,265900.0,29.7254,29.7254,29.7042,29.7184,265900.0
2014-09-04 11:35:00,42.02,42.03,42.0,42.02,128800.0,29.7184,29.7254,29.7042,29.7184,128800.0
2014-09-04 11:40:00,42.02,42.04,42.02,42.04,69800.0,29.7184,29.7325,29.7184,29.7325,69800.0
2014-09-04 11:45:00,42.03,42.03,42.0,42.02,139800.0,29.7254,29.7254,29.7042,29.7184,139800.0
2014-09-04 11:50:00,42.02,42.08,42.02,42.07,102300.0,29.7184,29.7608,29.7184,29.7537,102300.0
2014-09-04 11:55:00,42.07,42.08,42.05,42.07,63800.0,29.7537,29.7608,29.7396,29.7537,63800.0
2014-09-04 12:00:00,42.08,42.1,42.07,42.1,73400.0,29.7608,29.7749,29.7537,29.7749,73400.0
2014-09-04 12:05:00,42.1,42.1,42.08,42.1,87600.0,29.7749,29.7749,29.7608,29.7749,87600.0
2014-09-04 12:10:00,42.1,42.1,42.06,42.07,53500.0,29.7749,29.7749,29.7466,29.7537,53500.0
2014-09-04 12:15:00,42.07,42.1,42.07,42.1,81500.0,29.7537,29.7749,29.7537,29.7749,81500.0
2014-09-04 12:20:00,42.1,42.11,42.09,42.11,228400.0,29.7749,29.782,29.7679,29.782,228400.0
2014-09-04 12:25:00,42.1,42.14,42.09,42.14,235600.0,29.7749,29.8032,29.7679,29.8032,235600.0
2014-09-04 12:30:00,42.13,42.16,42.13,42.16,157500.0,29.7962,29.8174,29.7962,29.8174,157500.0
2014-09-04 12:35:00,42.16,42.17,42.15,42.17,137700.0,29.8174,29.8244,29.8103,29.8244,137700.0
2014-09-04 12:40:00,42.17,42.17,42.15,42.17,125800.0,29.8244,29.8244,29.8103,29.8244,125800.0
2014-09-04 12:45:00,42.17,42.17,42.14,42.15,87000.0,29.8244,29.8244,29.8032,29.8103,87000.0
2014-09-04 12:50:00,42.15,42.15,42.12,42.12,64800.0,29.8103,29.8103,29.7891,29.7891,64800.0
2014-09-04 12:55:00,42.13,42.13,42.11,42.11,65800.0,29.7962,29.7962,29.782,29.782,65800.0
2014-09-04 13:00:00,42.12,42.13,42.11,42.12,114100.0,29.7891,29.7962,29.782,29.7891,114100.0
2014-09-04 13:05:00,42.12,42.12,42.11,42.12,39100.0,29.7891,29.7891,29.782,29.7891,39100.0
2014-09-04 13:10:00,42.12,42.14,42.11,42.12,89700.0,29.7891,29.8032,29.782,29.7891,89700.0
2014-09-04 13:15:00,42.13,42.13,42.12,42.13,40900.0,29.7962,29.7962,29.7891,29.7962,40900.0
2014-09-04 13:20:00,42.13,42.14,42.12,42.14,59100.0,29.7962,29.8032,29.7891,29.8032,59100.0
2014-09-04 13:25:00,42.14,42.16,42.13,42.16,90700.0,29.8032,29.8174,29.7962,29.8174,90700.0
2014-09-04 13:30:00,42.16,42.16,42.13,42.13,100900.0,29.8174,29.8174,29.7962,29.7962,100900.0
2014-09-04 13:35:00,42.13,42.13,42.11,42.13,124400.0,29.7962,29.7962,29.782,29.7962,124400.0
2014-09-04 13:40:00,42.13,42.15,42.12,42.15,63400.0,29.7962,29.8103,29.7891,29.8103,63400.0
2014-09-04 13:45:00,42.15,42.15,42.12,42.13,80800.0,29.8103,29.8103,29.7891,29.7962,80800.0
2014-09-04 13:50:00,42.13,42.13,42.12,42.12,113900.0,29.7962,29.7962,29.7891,29.7891,113900.0
2014-09-04 13:55:00,42.11,42.15,42.1,42.14,110300.0,29.782,29.8103,29.7749,29.8032,110300.0
2014-09-04 14:00:00,42.14,42.15,42.12,42.14,195000.0,29.8032,29.8103,29.7891,29.8032,195000.0
2014-09-04 14:05:00,42.14,42.14,42.07,42.11,423600.0,29.8032,29.8032,29.7537,29.782,423600.0
2014-09-04 14:10:00,42.11,42.13,42.09,42.11,266900.0,29.782,29.7962,29.7679,29.782,266900.0
2014-09-04 14:15:00,42.11,42.11,42.1,42.1,70000.0,29.782,29.782,29.7749,29.7749,70000.0
2014-09-04 14:20:00,42.11,42.11,42.1,42.1,41700.0,29.782,29.782,29.7749,29.7749,41700.0
2014-09-04 14:25:00,42.11,42.12,42.1,42.11,147100.0,29.782,29.7891,29.7749,29.782,147100.0
2014-09-04 14:30:00,42.11,42.11,42.03,42.03,122100.0,29.782,29.782,29.7254,29.7254,122100.0
2014-09-04 14:35:00,42.04,42.05,41.98,41.98,322600.0,29.7325,29.7396,29.6901,29.6901,322600.0
2014-09-04 14:40:00,41.99,41.99,41.92,41.93,332300.0,29.6971,29.6971,29.6476,29.6547,332300.0
2014-09-04 14:45:00,41.93,41.95,41.89,41.91,387100.0,29.6547,29.6688,29.6264,29.6406,387100.0
2014-09-04 14:50:00,41.92,41.92,41.9,41.91,119200.0,29.6476,29.6476,29.6335,29.6406,119200.0
2014-09-04 14:55:00,41.91,41.95,41.87,41.88,243600.0,29.6406,29.6688,29.6123,29.6193,243600.0
2014-09-04 15:00:00,41.88,41.9,41.85,41.88,259300.0,29.6193,29.6335,29.5981,29.6193,259300.0
2014-09-04 15:05:00,41.88,41.9,41.84,41.85,247700.0,29.6193,29.6335,29.5911,29.5981,247700.0
2014-09-04 15:10:00,41.85,41.85,41.8,41.81,120600.0,29.5981,29.5981,29.5628,29.5698,120600.0
2014-09-04 15:15:00,41.81,41.84,41.73,41.75,163900.0,29.5698,29.5911,29.5133,29.5274,163900.0
2014-09-04 15:20:00,41.75,41.82,41.75,41.82,175600.0,29.5274,29.5769,29.5274,29.5769,175600.0
2014-09-04 15:25:00,41.82,41.85,41.81,41.84,138500.0,29.5769,29.5981,29.5698,29.5911,138500.0
2014-09-04 15:30:00,41.85,41.85,41.81,41.83,255300.0,29.5981,29.5981,29.5698,29.584,255300.0
2014-09-04 15:35:00,41.82,41.85,41.82,41.84,159700.0,29.5769,29.5981,29.5769,29.5911,159700.0
2014-09-04 15:40:00,41.84,41.86,41.83,41.86,170300.0,29.5911,29.6052,29.584,29.6052,170300.0
2014-09-04 15:45:00,41.85,41.89,41.82,41.88,298700.0,29.5981,29.6264,29.5769,29.6193,298700.0
2014-09-04 15:50:00,41.88,41.88,41.85,41.86,249800.0,29.6193,29.6193,29.5981,29.6052,249800.0
2014-09-04 15:55:00,41.86,41.87,41.84,41.86,613200.0,29.6052,29.6123,29.5911,29.6052,613200.0
2014-09-05 09:30:00,41.86,41.86,41.61,41.61,536700.0,29.6052,29.6052,29.4284,29.4284,536700.0
2014-09-05 09:35:00,41.61,41.7,41.61,41.68,198000.0,29.4284,29.492,29.4284,29.4779,198000.0
2014-09-05 09:40:00,41.67,41.73,41.66,41.71,161900.0,29.4708,29.5133,29.4637,29.4991,161900.0
2014-09-05 09:45:00,41.71,41.74,41.69,41.71,211200.0,29.4991,29.5203,29.485,29.4991,211200.0
2014-09-05 09:50:00,41.72,41.72,41.67,41.68,161700.0,29.5062,29.5062,29.4708,29.4779,161700.0
2014-09-05 09:55:00,41.68,41.73,41.68,41.73,117100.0,29.4779,29.5133,29.4779,29.5133,117100.0
2014-09-05 10:00:00,41.73,41.75,41.7,41.7,140000.0,29.5133,29.5274,29.492,29.492,140000.0
2014-09-05 10:05:00,41.71,41.77,41.7,41.76,110600.0,29.4991,29.5415,29.492,29.5345,110600.0
2014-09-05 10:10:00,41.77,41.79,41.71,41.74,117400.0,29.5415,29.5557,29.4991,29.5203,117400.0
2014-09-05 10:15:00,41.74,41.77,41.72,41.72,107400.0,29.5203,29.5415,29.5062,29.5062,107400.0
2014-09-05 10:20:00,41.72,41.77,41.72,41.75,55500.0,29.5062,29.5415,29.5062,29.5274,55500.0
2014-09-05 10:25:00,41.75,41.75,41.72,41.74,78700.0,29.5274,29.5274,29.5062,29.5203,78700.0
2014-09-05 10:30:00,41.75,41.77,41.71,41.76,80400.0,29.5274,29.5415,29.4991,29.5345,80400.0
2014-09-05 10:35:00,41.76,41.77,41.72,41.72,179000.0,29.5345,29.5415,29.5062,29.5062,179000.0
2014-09-05 10:40:00,41.72,41.75,41.7,41.73,128700.0,29.5062,29.5274,29.492,29.5133,128700.0
2014-09-05 10:45:00,41.74,41.78,41.73,41.75,82400.0,29.5203,29.5486,29.5133,29.5274,82400.0
2014-09-05 10:50:00,41.74,41.79,41.74,41.78,74900.0,29.5203,29.5557,29.5203,29.5486,74900.0
2014-09-05 10:55:00,41.77,41.79,41.76,41.79,92600.0,29.5415,29.5557,29.5345,29.5557,92600.0
2014-09-05 11:00:00,41.79,41.83,41.76,41.83,105800.0,29.5557,29.584,29.5345,29.584,105800.0
2014-09-05 11:05:00,41.83,41.83,41.79,41.8,78400.0,29.584,29.584,29.5557,29.5628,78400.0
2014-09-05 11:10:00,41.81,41.83,41.79,41.79,63100.0,29.5698,29.584,29.5557,29.5557,63100.0
2014-09-05 11:15:00,41.8,41.83,41.8,41.82,45800.0,29.5628,29.584,29.5628,29.5769,45800.0
2014-09-05 11:20:00,41.82,41.84,41.81,41.82,88200.0,29.5769,29.5911,29.5698,29.5769,88200.0
2014-09-05 11:25:00,41.82,41.82,41.79,41.81,73900.0,29.5769,29.5769,29.5557,29.5698,73900.0
2014-09-05 11:30:00,41.81,41.82,41.78,41.78,38200.0,29.5698,29.5769,29.5486,29.5486,38200.0
2014-09-05 11:35:00,41.78,41.79,41.77,41.77,30300.0,29.5486,29.5557,29.5415,29.5415,30300.0
2014-09-05 11:40:00,41.77,41.8,41.77,41.78,65800.0,29.5415,29.5628,29.5415,29.5486,65800.0
2014-09-05 11:45:00,41.78,41.81,41.78,41.79,36900.0,29.5486,29.5698,29.5486,29.5557,36900.0
2014-09-05 11:50:00,41.79,41.84,41.79,41.84,47100.0,29.5557,29.5911,29.5557,29.5911,47100.0
2014-09-05 11:55:00,41.84,41.84,41.79,41.79,111500.0,29.5911,29.5911,29.5557,29.5557,111500.0
2014-09-05 12:00:00,41.8,41.83,41.79,41.82,93800.0,29.5628,29.584,29.5557,29.5769,93800.0
2014-09-05 12:05:00,41.82,41.83,41.79,41.8,43100.0,29.5769,29.584,29.5557,29.5628,43100.0
2014-09-05 12:10:00,41.8,41.82,41.8,41.82,29700.0,29.5628,29.5769,29.5628,29.5769,29700.0
2014-09-05 12:15:00,41.82,41.84,41.8,41.8,53600.0,29.5769,29.5911,29.5628,29.5628,53600.0
2014-09-05 12:20:00,41.79,41.8,41.77,41.78,93300.0,29.5557,29.5628,29.5415,29.5486,93300.0
2014-09-05 12:25:00,41.78,41.79,41.76,41.76,33300.0,29.5486,29.5557,29.5345,29.5345,33300.0
2014-09-05 12:30:00,41.76,41.79,41.76,41.77,93500.0,29.5345,29.5557,29.5345,29.5415,93500.0
2014-09-05 12:35:00,41.77,41.77,41.74,41.76,47400.0,29.5415,29.5415,29.5203,29.5345,47400.0
2014-09-05 12:40:00,41.76,41.8,41.76,41.8,46800.0,29.5345,29.5628,29.5345,29.5628,46800.0
2014-09-05 12:45:00,41.79,41.8,41.77,41.77,45800.0,29.5557,29.5628,29.5415,29.5415,45800.0
2014-09-05 12:50:00,41.77,41.8,41.77,41.8,33000.0,29.5415,29.5628,29.5415,29.5628,33000.0
2014-09-05 12:55:00,41.8,41.8,41.78,41.79,35100.0,29.5628,29.5628,29.5486,29.5557,35100.0
2014-09-05 13:00:00,41.79,41.81,41.77,41.77,59400.0,29.5557,29.5698,29.5415,29.5415,59400.0
2014-09-05 13:05:00,41.77,41.81,41.76,41.81,48300.0,29.5415,29.5698,29.5345,29.5698,48300.0
2014-09-05 13:10:00,41.81,41.81,41.79,41.79,60900.0,29.5698,29.5698,29.5557,29.5557,60900.0
2014-09-05 13:15:00,41.78,41.8,41.78,41.79,39200.0,29.5486,29.5628,29.5486,29.5557,39200.0
2014-09-05 13:20:00,41.8,41.81,41.77,41.77,44100.0,29.5628,29.5698,29.5415,29.5415,44100.0
2014-09-05 13:25:00,41.77,41.79,41.76,41.79,44900.0,29.5415,29.5557,29.5345,29.5557,44900.0
2014-09-05 13:30:00,41.79,41.8,41.78,41.79,45000.0,29.5557,29.5628,29.5486,29.5557,45000.0
2014-09-05 13:35:00,41.78,41.79,41.76,41.79,58600.0,29.5486,29.5557,29.5345,29.5557,58600.0
2014-09-05 13:40:00,41.79,41.79,41.76,41.77,49300.0,29.5557,29.5557,29.5345,29.5415,49300.0
2014-09-05 13:45:00,41.76,41.78,41.76,41.77,42300.0,29.5345,29.5486,29.5345,29.5415,42300.0
2014-09-05 13:50:00,41.78,41.79,41.77,41.78,35400.0,29.5486,29.5557,29.5415,29.5486,35400.0
2014-09-05 13:55:00,41.78,41.79,41.75,41.78,97300.0,29.5486,29.5557,29.5274,29.5486,97300.0
2014-09-05 14:00:00,41.78,41.8,41.77,41.78,119800.0,29.5486,29.5628,29.5415,29.5486,119800.0
2014-09-05 14:05:00,41.79,41.79,41.74,41.77,126100.0,29.5557,29.5557,29.5203,29.5415,126100.0
2014-09-05 14:10:00,41.78,41.79,41.76,41.77,77200.0,29.5486,29.5557,29.5345,29.5415,77200.0
2014-09-05 14:15:00,41.76,41.77,41.74,41.74,59100.0,29.5345,29.5415,29.5203,29.5203,59100.0
2014-09-05 14:20:00,41.74,41.8,41.74,41.78,129800.0,29.5203,29.5628,29.5203,29.5486,129800.0
2014-09-05 14:25:00,41.77,41.79,41.72,41.72,205200.0,29.5415,29.5557,29.5062,29.5062,205200.0
2014-09-05 14:30:00,41.72,41.75,41.7,41.72,110200.0,29.5062,29.5274,29.492,29.5062,110200.0
2014-09-05 14:35:00,41.72,41.72,41.67,41.68,203500.0,29.5062,29.5062,29.4708,29.4779,203500.0
2014-09-05 14:40:00,41.68,41.7,41.67,41.7,59800.0,29.4779,29.492,29.4708,29.492,59800.0
2014-09-05 14:45:00,41.7,41.7,41.67,41.68,107300.0,29.492,29.492,29.4708,29.4779,107300.0
2014-09-05 14:50:00,41.68,41.69,41.65,41.65,129600.0,29.4779,29.485,29.4567,29.4567,129600.0
2014-09-05 14:55:00,41.65,41.69,41.64,41.67,228000.0,29.4567,29.485,29.4496,29.4708,228000.0
2014-09-05 15:00:00,41.68,41.69,41.66,41.67,94100.0,29.4779,29.485,29.4637,29.4708,94100.0
2014-09-05 15:05:00,41.67,41.7,41.67,41.69,89800.0,29.4708,29.492,29.4708,29.485,89800.0
2014-09-05 15:10:00,41.7,41.72,41.69,41.71,110000.0,29.492,29.5062,29.485,29.4991,110000.0
2014-09-05 15:15:00,41.72,41.74,41.71,41.73,134500.0,29.5062,29.5203,29.4991,29.5133,134500.0
2014-09-05 15:20:00,41.73,41.73,41.71,41.71,103800.0,29.5133,29.5133,29.4991,29.4991,103800.0
2014-09-05 15:25:00,41.72,41.74,41.71,41.72,112900.0,29.5062,29.5203,29.4991,29.5062,112900.0
2014-09-05 15:30:00,41.73,41.73,41.72,41.72,69900.0,29.5133,29.5133,29.5062,29.5062,69900.0
2014-09-05 15:35:00,41.72,41.76,41.72,41.74,169100.0,29.5062,29.5345,29.5062,29.5203,169100.0
2014-09-05 15:40:00,41.74,41.75,41.73,41.73,329800.0,29.5203,29.5274,29.5133,29.5133,329800.0
2014-09-05 15:45:00,41.73,41.77,41.71,41.77,607300.0,29.5133,29.5415,29.4991,29.5415,607300.0
2014-09-05 15:50:00,41.77,41.81,41.76,41.8,424400.0,29.5415,29.5698,29.5345,29.5628,424400.0
2014-09-05 15:55:00,41.79,41.84,41.78,41.83,884100.0,29.5557,29.5911,29.5486,29.584,884100.0
2014-09-08 09:30:00,41.67,41.84,41.63,41.82,424400.0,29.4708,29.5911,29.4425,29.5769,424400.0
2014-09-08 09:35:00,41.83,41.91,41.81,41.87,208900.0,29.584,29.6406,29.5698,29.6123,208900.0
2014-09-08 09:40:00,41.88,41.88,41.81,41.84,161800.0,29.6193,29.6193,29.5698,29.5911,161800.0
2014-09-08 09:45:00,41.84,41.89,41.82,41.89,118600.0,29.5911,29.6264,29.5769,29.6264,118600.0
2014-09-08 09:50:00,41.88,41.92,41.87,41.91,149400.0,29.6193,29.6476,29.6123,29.6406,149400.0
2014-09-08 09:55:00,41.91,41.92,41.8,41.8,120600.0,29.6406,29.6476,29.5628,29.5628,120600.0
2014-09-08 10:00:00,41.81,41.9,41.81,41.9,152800.0,29.5698,29.6335,29.5698,29.6335,152800.0
2014-09-08 10:05:00,41.9,41.92,41.86,41.89,117300.0,29.6335,29.6476,29.6052,29.6264,117300.0
2014-09-08 10:10:00,41.89,41.9,41.84,41.85,103200.0,29.6264,29.6335,29.5911,29.5981,103200.0
2014-09-08 10:15:00,41.85,41.88,41.8,41.8,158300.0,29.5981,29.6193,29.5628,29.5628,158300.0
2014-09-08 10:20:00,41.8,41.82,41.74,41.76,222500.0,29.5628,29.5769,29.5203,29.5345,222500.0
2014-09-08 10:25:00,41.76,41.79,41.74,41.77,148300.0,29.5345,29.5557,29.5203,29.5415,148300.0
2014-09-08 10:30:00,41.77,41.77,41.74,41.76,106200.0,29.5415,29.5415,29.5203,29.5345,106200.0
2014-09-08 10:35:00,41.76,41.81,41.76,41.8,108500.0,29.5345,29.5698,29.5345,29.5628,108500.0
2014-09-08 10:40:00,41.81,41.86,41.8,41.86,132400.0,29.5698,29.6052,29.5628,29.6052,132400.0
2014-09-08 10:45:00,41.85,41.89,41.83,41.83,86300.0,29.5981,29.6264,29.584,29.584,86300.0
2014-09-08 10:50:00,41.83,41.85,41.82,41.82,79500.0,29.584,29.5981,29.5769,29.5769,79500.0
2014-09-08 10:55:00,41.83,41.86,41.82,41.85,89200.0,29.584,29.6052,29.5769,29.5981,89200.0
2014-09-08 11:00:00,41.85,41.86,41.83,41.85,73100.0,29.5981,29.6052,29.584,29.5981,73100.0
2014-09-08 11:05:00,41.85,41.9,41.85,41.9,90800.0,29.5981,29.6335,29.5981,29.6335,90800.0
2014-09-08 11:10:00,41.9,41.9,41.86,41.89,63100.0,29.6335,29.6335,29.6052,29.6264,63100.0
2014-09-08 11:15:00,41.89,41.9,41.88,41.89,76000.0,29.6264,29.6335,29.6193,29.6264,76000.0
2014-09-08 11:20:00,41.89,41.91,41.87,41.9,76500.0,29.6264,29.6406,29.6123,29.6335,76500.0
2014-09-08 11:25:00,41.91,41.94,41.89,41.89,103000.0,29.6406,29.6618,29.6264,29.6264,103000.0
2014-09-08 11:30:00,41.89,41.91,41.88,41.91,67000.0,29.6264,29.6406,29.6193,29.6406,67000.0
2014-09-08 11:35:00,41.9,41.93,41.89,41.9,111900.0,29.6335,29.6547,29.6264,29.6335,111900.0
2014-09-08 11:40:00,41.91,41.94,41.89,41.92,105800.0,29.6406,29.6618,29.6264,29.6476,105800.0
2014-09-08 11:45:00,41.93,41.94,41.91,41.91,50100.0,29.6547,29.6618,29.6406,29.6406,50100.0
2014-09-08 11:50:00,41.91,41.94,41.88,41.89,87200.0,29.6406,29.6618,29.6193,29.6264,87200.0
2014-09-08 11:55:00,41.89,41.91,41.87,41.89,56100.0,29.6264,29.6406,29.6123,29.6264,56100.0
2014-09-08 12:00:00,41.89,41.9,41.88,41.89,31900.0,29.6264,29.6335,29.6193,29.6264,31900.0
2014-09-08 12:05:00,41.89,41.9,41.88,41.9,25900.0,29.6264,29.6335,29.6193,29.6335,25900.0
2014-09-08 12:10:00,41.9,41.9,41.88,41.89,53200.0,29.6335,29.6335,29.6193,29.6264,53200.0
2014-09-08 12:15:00,41.89,41.9,41.88,41.9,44700.0,29.6264,29.6335,29.6193,29.6335,44700.0
2014-09-08 12:20:00,41.9,41.91,41.89,41.91,80600.0,29.6335,29.6406,29.6264,29.6406,80600.0
2014-09-08 12:25:00,41.91,41.91,41.9,41.91,32300.0,29.6406,29.6406,29.6335,29.6406,32300.0
2014-09-08 12:30:00,41.91,41.92,41.9,41.92,37500.0,29.6406,29.6476,29.6335,29.6476,37500.0
2014-09-08 12:35:00,41.92,41.94,41.89,41.89,112400.0,29.6476,29.6618,29.6264,29.6264,112400.0
2014-09-08 12:40:00,41.89,41.91,41.88,41.9,47600.0,29.6264,29.6406,29.6193,29.6335,47600.0
2014-09-08 12:45:00,41.9,41.91,41.83,41.85,102400.0,29.6335,29.6406,29.584,29.5981,102400.0
2014-09-08 12:50:00,41.84,41.86,41.83,41.83,46100.0,29.5911,29.6052,29.584,29.584,46100.0
2014-09-08 12:55:00,41.83,41.84,41.83,41.83,22500.0,29.584,29.5911,29.584,29.584,22500.0
2014-09-08 13:00:00,41.84,41.86,41.84,41.86,23300.0,29.5911,29.6052,29.5911,29.6052,23300.0
2014-09-08 13:05:00,41.86,41.86,41.8,41.83,81800.0,29.6052,29.6052,29.5628,29.584,81800.0
2014-09-08 13:10:00,41.82,41.83,41.8,41.83,26500.0,29.5769,29.584,29.5628,29.584,26500.0
2014-09-08 13:15:00,41.83,41.83,41.75,41.75,71100.0,29.584,29.584,29.5274,29.5274,71100.0
2014-09-08 13:20:00,41.75,41.76,41.73,41.75,58100.0,29.5274,29.5345,29.5133,29.5274,58100.0
2014-09-08 13:25:00,41.75,41.78,41.74,41.74,85500.0,29.5274,29.5486,29.5203,29.5203,85500.0
2014-09-08 13:30:00,41.75,41.77,41.72,41.72,178200.0,29.5274,29.5415,29.5062,29.5062,178200.0
2014-09-08 13:35:00,41.73,41.77,41.73,41.76,54100.0,29.5133,29.5415,29.5133,29.5345,54100.0
2014-09-08 13:40:00,41.75,41.76,41.7,41.71,63300.0,29.5274,29.5345,29.492,29.4991,63300.0
2014-09-08 13:45:00,41.71,41.72,41.67,41.7,43400.0,29.4991,29.5062,29.4708,29.492,43400.0
2014-09-08 13:50:00,41.7,41.71,41.66,41.7,120100.0,29.492,29.4991,29.4637,29.492,120100.0
2014-09-08 13:55:00,41.7,41.74,41.69,41.72,66100.0,29.492,29.5203,29.485,29.5062,66100.0
2014-09-08 14:00:00,41.72,41.76,41.71,41.76,42300.0,29.5062,29.5345,29.4991,29.5345,42300.0
2014-09-08 14:05:00,41.75,41.77,41.75,41.76,28200.0,29.5274,29.5415,29.5274,29.5345,28200.0
2014-09-08 14:10:00,41.77,41.78,41.74,41.78,88400.0,29.5415,29.5486,29.5203,29.5486,88400.0
2014-09-08 14:15:00,41.78,41.78,41.75,41.75,94000.0,29.5486,29.5486,29.5274,29.5274,94000.0
2014-09-08 14:20:00,41.75,41.76,41.74,41.75,24200.0,29.5274,29.5345,29.5203,29.5274,24200.0
2014-09-08 14:25:00,41.76,41.76,41.74,41.76,38100.0,29.5345,29.5345,29.5203,29.5345,38100.0
2014-09-08 14:30:00,41.75,41.79,41.75,41.78,45900.0,29.5274,29.5557,29.5274,29.5486,45900.0
2014-09-08 14:35:00,41.77,41.78,41.76,41.76,57300.0,29.5415,29.5486,29.5345,29.5345,57300.0
2014-09-08 14:40:00,41.76,41.77,41.74,41.74,60600.0,29.5345,29.5415,29.5203,29.5203,60600.0
2014-09-08 14:45:00,41.75,41.75,41.71,41.73,63300.0,29.5274,29.5274,29.4991,29.5133,63300.0
2014-09-08 14:50:00,41.74,41.76,41.74,41.76,26700.0,29.5203,29.5345,29.5203,29.5345,26700.0
2014-09-08 14:55:00,41.76,41.77,41.75,41.75,74700.0,29.5345,29.5415,29.5274,29.5274,74700.0
2014-09-08 15:00:00,41.76,41.76,41.75,41.75,63200.0,29.5345,29.5345,29.5274,29.5274,63200.0
2014-09-08 15:05:00,41.76,41.76,41.72,41.74,84800.0,29.5345,29.5345,29.5062,29.5203,84800.0
2014-09-08 15:10:00,41.75,41.76,41.74,41.75,39700.0,29.5274,29.5345,29.5203,29.5274,39700.0
2014-09-08 15:15:00,41.75,41.77,41.75,41.77,44400.0,29.5274,29.5415,29.5274,29.5415,44400.0
2014-09-08 15:20:00,41.77,41.77,41.76,41.76,38600.0,29.5415,29.5415,29.5345,29.5345,38600.0
2014-09-08 15:25:00,41.76,41.8,41.76,41.8,74700.0,29.5345,29.5628,29.5345,29.5628,74700.0
2014-09-08 15:30:00,41.8,41.8,41.79,41.79,58300.0,29.5628,29.5628,29.5557,29.5557,58300.0
2014-09-08 15:35:00,41.8,41.81,41.79,41.79,220900.0,29.5628,29.5698,29.5557,29.5557,220900.0
2014-09-08 15:40:00,41.8,41.8,41.78,41.8,187900.0,29.5628,29.5628,29.5486,29.5628,187900.0
2014-09-08 15:45:00,41.8,41.8,41.79,41.79,142400.0,29.5628,29.5628,29.5557,29.5557,142400.0
2014-09-08 15:50:00,41.79,41.81,41.79,41.8,191400.0,29.5557,29.5698,29.5557,29.5628,191400.0
2014-09-08 15:55:00,41.8,41.81,41.76,41.77,527300.0,29.5628,29.5698,29.5345,29.5415,527300.0
2014-09-09 09:30:00,41.77,41.85,41.75,41.81,327400.0,29.5415,29.5981,29.5274,29.5698,327400.0
2014-09-09 09:35:00,41.8,41.9,41.78,41.89,119800.0,29.5628,29.6335,29.5486,29.6264,119800.0
2014-09-09 09:40:00,41.88,41.95,41.84,41.94,403000.0,29.6193,29.6688,29.5911,29.6618,403000.0
2014-09-09 09:45:00,41.95,42.0,41.93,41.94,361400.0,29.6688,29.7042,29.6547,29.6618,361400.0
2014-09-09 09:50:00,41.94,41.94,41.9,41.92,71100.0,29.6618,29.6618,29.6335,29.6476,71100.0
2014-09-09 09:55:00,41.93,41.93,41.88,41.9,261800.0,29.6547,29.6547,29.6193,29.6335,261800.0
2014-09-09 10:00:00,41.9,41.92,41.85,41.92,138700.0,29.6335,29.6476,29.5981,29.6476,138700.0
2014-09-09 10:05:00,41.92,41.92,41.87,41.89,117200.0,29.6476,29.6476,29.6123,29.6264,117200.0
2014-09-09 10:10:00,41.88,41.9,41.86,41.87,93700.0,29.6193,29.6335,29.6052,29.6123,93700.0
2014-09-09 10:15:00,41.87,41.88,41.85,41.86,185800.0,29.6123,29.6193,29.5981,29.6052,185800.0
2014-09-09 10:20:00,41.87,41.87,41.82,41.85,581900.0,29.6123,29.6123,29.5769,29.5981,581900.0
2014-09-09 10:25:00,41.85,41.86,41.82,41.83,194000.0,29.5981,29.6052,29.5769,29.584,194000.0
2014-09-09 10:30:00,41.84,41.86,41.83,41.85,186100.0,29.5911,29.6052,29.584,29.5981,186100.0
2014-09-09 10:35:00,41.85,41.88,41.84,41.85,174900.0,29.5981,29.6193,29.5911,29.5981,174900.0
2014-09-09 10:40:00,41.85,41.86,41.84,41.84,120200.0,29.5981,29.6052,29.5911,29.5911,120200.0
2014-09-09 10:45:00,41.84,41.89,41.84,41.87,97300.0,29.5911,29.6264,29.5911,29.6123,97300.0
2014-09-09 10:50:00,41.87,41.89,41.86,41.89,104700.0,29.6123,29.6264,29.6052,29.6264,104700.0
2014-09-09 10:55:00,41.89,41.91,41.87,41.91,155400.0,29.6264,29.6406,29.6123,29.6406,155400.0
2014-09-09 11:00:00,41.91,41.91,41.89,41.89,52300.0,29.6406,29.6406,29.6264,29.6264,52300.0
2014-09-09 11:05:00,41.9,41.9,41.86,41.87,98700.0,29.6335,29.6335,29.6052,29.6123,98700.0
2014-09-09 11:10:00,41.88,41.89,41.86,41.88,84700.0,29.6193,29.6264,29.6052,29.6193,84700.0
2014-09-09 11:15:00,41.88,41.91,41.87,41.91,121300.0,29.6193,29.6406,29.6123,29.6406,121300.0
2014-09-09 11:20:00,41.91,41.91,41.9,41.91,126300.0,29.6406,29.6406,29.6335,29.6406,126300.0
2014-09-09 11:25:00,41.91,41.93,41.9,41.91,82000.0,29.6406,29.6547,29.6335,29.6406,82000.0
2014-09-09 11:30:00,41.91,41.94,41.91,41.93,62800.0,29.6406,29.6618,29.6406,29.6547,62800.0
2014-09-09 11:35:00,41.93,41.93,41.91,41.91,74300.0,29.6547,29.6547,29.6406,29.6406,74300.0
2014-09-09 11:40:00,41.91,41.91,41.9,41.9,41600.0,29.6406,29.6406,29.6335,29.6335,41600.0
2014-09-09 11:45:00,41.9,41.91,41.9,41.9,23900.0,29.6335,29.6406,29.6335,29.6335,23900.0
2014-09-09 11:50:00,41.9,41.91,41.89,41.9,97400.0,29.6335,29.6406,29.6264,29.6335,97400.0
2014-09-09 11:55:00,41.89,41.92,41.89,41.9,67500.0,29.6264,29.6476,29.6264,29.6335,67500.0
2014-09-09 12:00:00,41.9,41.91,41.88,41.9,158800.0,29.6335,29.6406,29.6193,29.6335,158800.0
2014-09-09 12:05:00,41.9,41.9,41.87,41.88,113500.0,29.6335,29.6335,29.6123,29.6193,113500.0
2014-09-09 12:10:00,41.88,41.89,41.85,41.86,110400.0,29.6193,29.6264,29.5981,29.6052,110400.0
2014-09-09 12:15:00,41.86,41.88,41.85,41.87,50600.0,29.6052,29.6193,29.5981,29.6123,50600.0
2014-09-09 12:20:00,41.88,41.9,41.87,41.9,37900.0,29.6193,29.6335,29.6123,29.6335,37900.0
2014-09-09 12:25:00,41.9,41.91,41.87,41.88,311000.0,29.6335,29.6406,29.6123,29.6193,311000.0
2014-09-09 12:30:00,41.89,41.91,41.88,41.91,43800.0,29.6264,29.6406,29.6193,29.6406,43800.0
2014-09-09 12:35:00,41.91,41.91,41.89,41.89,135400.0,29.6406,29.6406,29.6264,29.6264,135400.0
2014-09-09 12:40:00,41.89,41.9,41.89,41.9,11300.0,29.6264,29.6335,29.6264,29.6335,11300.0
2014-09-09 12:45:00,41.9,41.9,41.88,41.89,48900.0,29.6335,29.6335,29.6193,29.6264,48900.0
2014-09-09 12:50:00,41.89,41.89,41.87,41.87,48200.0,29.6264,29.6264,29.6123,29.6123,48200.0
2014-09-09 12:55:00,41.87,41.88,41.87,41.87,35500.0,29.6123,29.6193,29.6123,29.6123,35500.0
2014-09-09 13:00:00,41.87,41.89,41.86,41.88,78000.0,29.6123,29.6264,29.6052,29.6193,78000.0
2014-09-09 13:05:00,41.88,41.88,41.85,41.87,96900.0,29.6193,29.6193,29.5981,29.6123,96900.0
2014-09-09 13:10:00,41.86,41.87,41.85,41.85,116100.0,29.6052,29.6123,29.5981,29.5981,116100.0
2014-09-09 13:15:00,41.86,41.87,41.85,41.86,41700.0,29.6052,29.6123,29.5981,29.6052,41700.0
2014-09-09 13:20:00,41.87,41.88,41.85,41.87,89900.0,29.6123,29.6193,29.5981,29.6123,89900.0
2014-09-09 13:25:00,41.88,41.9,41.87,41.89,81400.0,29.6193,29.6335,29.6123,29.6264,81400.0
2014-09-09 13:30:00,41.89,41.91,41.88,41.9,95500.0,29.6264,29.6406,29.6193,29.6335,95500.0
2014-09-09 13:35:00,41.91,41.93,41.91,41.93,36200.0,29.6406,29.6547,29.6406,29.6547,36200.0
2014-09-09 13:40:00,41.92,41.94,41.92,41.94,24400.0,29.6476,29.6618,29.6476,29.6618,24400.0
2014-09-09 13:45:00,41.94,41.98,41.93,41.97,101100.0,29.6618,29.6901,29.6547,29.683,101100.0
2014-09-09 13:50:00,41.97,41.98,41.95,41.96,177900.0,29.683,29.6901,29.6688,29.6759,177900.0
2014-09-09 13:55:00,41.95,41.98,41.95,41.97,88400.0,29.6688,29.6901,29.6688,29.683,88400.0
2014-09-09 14:00:00,41.98,41.98,41.97,41.98,21900.0,29.6901,29.6901,29.683,29.6901,21900.0
2014-09-09 14:05:00,41.98,41.98,41.97,41.98,131900.0,29.6901,29.6901,29.683,29.6901,131900.0
2014-09-09 14:10:00,41.98,41.98,41.97,41.97,58100.0,29.6901,29.6901,29.683,29.683,58100.0
2014-09-09 14:15:00,41.98,41.99,41.97,41.99,86400.0,29.6901,29.6971,29.683,29.6971,86400.0
2014-09-09 14:20:00,41.99,41.99,41.96,41.96,87100.0,29.6971,29.6971,29.6759,29.6759,87100.0
2014-09-09 14:25:00,41.96,41.98,41.96,41.96,79400.0,29.6759,29.6901,29.6759,29.6759,79400.0
2014-09-09 14:30:00,41.97,41.97,41.94,41.96,102200.0,29.683,29.683,29.6618,29.6759,102200.0
2014-09-09 14:35:00,41.96,41.98,41.96,41.98,63100.0,29.6759,29.6901,29.6759,29.6901,63100.0
2014-09-09 14:40:00,41.99,41.99,41.98,41.99,49700.0,29.6971,29.6971,29.6901,29.6971,49700.0
2014-09-09 14:45:00,41.99,41.99,41.97,41.99,170100.0,29.6971,29.6971,29.683,29.6971,170100.0
2014-09-09 14:50:00,41.99,42.0,41.98,41.99,129000.0,29.6971,29.7042,29.6901,29.6971,129000.0
2014-09-09 14:55:00,41.98,42.0,41.97,41.99,138600.0,29.6901,29.7042,29.683,29.6971,138600.0
2014-09-09 15:00:00,41.99,42.03,41.98,42.01,315500.0,29.6971,29.7254,29.6901,29.7113,315500.0
2014-09-09 15:05:00,42.01,42.02,41.98,42.0,221800.0,29.7113,29.7184,29.6901,29.7042,221800.0
2014-09-09 15:10:00,41.99,42.03,41.98,42.0,189300.0,29.6971,29.7254,29.6901,29.7042,189300.0
2014-09-09 15:15:00,41.99,42.0,41.95,41.97,144800.0,29.6971,29.7042,29.6688,29.683,144800.0
2014-09-09 15:20:00,41.98,41.98,41.91,41.94,143000.0,29.6901,29.6901,29.6406,29.6618,143000.0
2014-09-09 15:25:00,41.93,41.97,41.92,41.95,170700.0,29.6547,29.683,29.6476,29.6688,170700.0
2014-09-09 15:30:00,41.95,41.97,41.92,41.94,118600.0,29.6688,29.683,29.6476,29.6618,118600.0
2014-09-09 15:35:00,41.94,41.95,41.9,41.91,161000.0,29.6618,29.6688,29.6335,29.6406,161000.0
2014-09-09 15:40:00,41.91,41.93,41.9,41.91,132200.0,29.6406,29.6547,29.6335,29.6406,132200.0
2014-09-09 15:45:00,41.91,41.92,41.9,41.92,217600.0,29.6406,29.6476,29.6335,29.6476,217600.0
2014-09-09 15:50:00,41.91,41.94,41.91,41.94,287800.0,29.6406,29.6618,29.6406,29.6618,287800.0
2014-09-09 15:55:00,41.94,41.97,41.93,41.94,577300.0,29.6618,29.683,29.6547,29.6618,577300.0
2014-09-10 09:30:00,41.9,42.0,41.83,41.97,468800.0,29.6335,29.7042,29.584,29.683,468800.0
2014-09-10 09:35:00,41.97,42.03,41.96,42.0,230300.0,29.683,29.7254,29.6759,29.7042,230300.0
2014-09-10 09:40:00,42.01,42.06,41.99,42.06,324700.0,29.7113,29.7466,29.6971,29.7466,324700.0
2014-09-10 09:45:00,42.06,42.08,42.01,42.08,195600.0,29.7466,29.7608,29.7113,29.7608,195600.0
2014-09-10 09:50:00,42.09,42.1,42.05,42.05,239600.0,29.7679,29.7749,29.7396,29.7396,239600.0
2014-09-10 09:55:00,42.05,42.1,42.02,42.09,197500.0,29.7396,29.7749,29.7184,29.7679,197500.0
2014-09-10 10:00:00,42.09,42.11,42.07,42.07,141800.0,29.7679,29.782,29.7537,29.7537,141800.0
2014-09-10 10:05:00,42.07,42.09,42.06,42.09,121800.0,29.7537,29.7679,29.7466,29.7679,121800.0
2014-09-10 10:10:00,42.08,42.1,42.07,42.09,72500.0,29.7608,29.7749,29.7537,29.7679,72500.0
2014-09-10 10:15:00,42.09,42.1,42.06,42.08,162400.0,29.7679,29.7749,29.7466,29.7608,162400.0
2014-09-10 10:20:00,42.08,42.1,42.07,42.09,154900.0,29.7608,29.7749,29.7537,29.7679,154900.0
2014-09-10 10:25:00,42.08,42.13,42.08,42.1,283000.0,29.7608,29.7962,29.7608,29.7749,283000.0
2014-09-10 10:30:00,42.1,42.11,42.08,42.09,146300.0,29.7749,29.782,29.7608,29.7679,146300.0
2014-09-10 10:35:00,42.09,42.1,42.05,42.07,248800.0,29.7679,29.7749,29.7396,29.7537,248800.0
2014-09-10 10:40:00,42.06,42.11,42.06,42.09,123600.0,29.7466,29.782,29.7466,29.7679,123600.0
2014-09-10 10:45:00,42.09,42.11,42.07,42.08,104300.0,29.7679,29.782,29.7537,29.7608,104300.0
2014-09-10 10:50:00,42.08,42.12,42.07,42.09,264100.0,29.7608,29.7891,29.7537,29.7679,264100.0
2014-09-10 10:55:00,42.09,42.1,42.05,42.07,166300.0,29.7679,29.7749,29.7396,29.7537,166300.0
2014-09-10 11:00:00,42.07,42.09,42.05,42.08,47000.0,29.7537,29.7679,29.7396,29.7608,47000.0
2014-09-10 11:05:00,42.09,42.12,42.07,42.11,163400.0,29.7679,29.7891,29.7537,29.782,163400.0
2014-09-10 11:10:00,42.12,42.15,42.1,42.12,223800.0,29.7891,29.8103,29.7749,29.7891,223800.0
2014-09-10 11:15:00,42.13,42.13,42.05,42.05,212600.0,29.7962,29.7962,29.7396,29.7396,212600.0
2014-09-10 11:20:00,42.05,42.08,42.04,42.07,103800.0,29.7396,29.7608,29.7325,29.7537,103800.0
2014-09-10 11:25:00,42.07,42.08,42.03,42.07,104900.0,29.7537,29.7608,29.7254,29.7537,104900.0
2014-09-10 11:30:00,42.08,42.08,42.04,42.05,73700.0,29.7608,29.7608,29.7325,29.7396,73700.0
2014-09-10 11:35:00,42.05,42.11,42.04,42.1,124300.0,29.7396,29.782,29.7325,29.7749,124300.0
2014-09-10 11:40:00,42.11,42.12,42.09,42.12,127200.0,29.782,29.7891,29.7679,29.7891,127200.0
2014-09-10 11:45:00,42.12,42.15,42.11,42.14,114000.0,29.7891,29.8103,29.782,29.8032,114000.0
2014-09-10 11:50:00,42.13,42.17,42.13,42.16,137600.0,29.7962,29.8244,29.7962,29.8174,137600.0
2014-09-10 11:55:00,42.15,42.17,42.12,42.13,118100.0,29.8103,29.8244,29.7891,29.7962,118100.0
2014-09-10 12:00:00,42.13,42.14,42.09,42.11,105200.0,29.7962,29.8032,29.7679,29.782,105200.0
2014-09-10 12:05:00,42.1,42.13,42.09,42.12,115800.0,29.7749,29.7962,29.7679,29.7891,115800.0
2014-09-10 12:10:00,42.12,42.12,42.09,42.09,179500.0,29.7891,29.7891,29.7679,29.7679,179500.0
2014-09-10 12:15:00,42.1,42.12,42.08,42.08,229700.0,29.7749,29.7891,29.7608,29.7608,229700.0
2014-09-10 12:20:00,42.09,42.11,42.08,42.1,119300.0,29.7679,29.782,29.7608,29.7749,119300.0
2014-09-10 12:25:00,42.1,42.1,42.08,42.08,50100.0,29.7749,29.7749,29.7608,29.7608,50100.0
2014-09-10 12:30:00,42.09,42.09,42.07,42.08,138400.0,29.7679,29.7679,29.7537,29.7608,138400.0
2014-09-10 12:35:00,42.07,42.09,42.07,42.08,75000.0,29.7537,29.7679,29.7537,29.7608,75000.0
2014-09-10 12:40:00,42.09,42.09,42.07,42.08,80000.0,29.7679,29.7679,29.7537,29.7608,80000.0
2014-09-10 12:45:00,42.08,42.09,42.07,42.08,73400.0,29.7608,29.7679,29.7537,29.7608,73400.0
2014-09-10 12:50:00,42.08,42.09,42.07,42.08,29200.0,29.7608,29.7679,29.7537,29.7608,29200.0
2014-09-10 12:55:00,42.09,42.09,42.07,42.08,96200.0,29.7679,29.7679,29.7537,29.7608,96200.0
2014-09-10 13:00:00,42.08,42.09,42.07,42.07,120500.0,29.7608,29.7679,29.7537,29.7537,120500.0
2014-09-10 13:05:00,42.08,42.11,42.07,42.11,167400.0,29.7608,29.782,29.7537,29.782,167400.0
2014-09-10 13:10:00,42.1,42.12,42.07,42.07,168400.0,29.7749,29.7891,29.7537,29.7537,168400.0
2014-09-10 13:15:00,42.07,42.1,42.07,42.09,48500.0,29.7537,29.7749,29.7537,29.7679,48500.0
2014-09-10 13:20:00,42.09,42.1,42.08,42.1,66200.0,29.7679,29.7749,29.7608,29.7749,66200.0
2014-09-10 13:25:00,42.09,42.11,42.09,42.1,46300.0,29.7679,29.782,29.7679,29.7749,46300.0
2014-09-10 13:30:00,42.1,42.11,42.08,42.09,92400.0,29.7749,29.782,29.7608,29.7679,92400.0
2014-09-10 13:35:00,42.1,42.11,42.09,42.09,58000.0,29.7749,29.782,29.7679,29.7679,58000.0
2014-09-10 13:40:00,42.09,42.11,42.08,42.11,51400.0,29.7679,29.782,29.7608,29.782,51400.0
2014-09-10 13:45:00,42.11,42.15,42.11,42.15,32300.0,29.782,29.8103,29.782,29.8103,32300.0
2014-09-10 13:50:00,42.15,42.15,42.09,42.1,262000.0,29.8103,29.8103,29.7679,29.7749,262000.0
2014-09-10 13:55:00,42.1,42.11,42.08,42.09,137100.0,29.7749,29.782,29.7608,29.7679,137100.0
2014-09-10 14:00:00,42.09,42.16,42.09,42.16,1237500.0,29.7679,29.8174,29.7679,29.8174,1237500.0
2014-09-10 14:05:00,42.16,42.18,42.15,42.16,85600.0,29.8174,29.8315,29.8103,29.8174,85600.0
2014-09-10 14:10:00,42.16,42.19,42.15,42.16,82000.0,29.8174,29.8386,29.8103,29.8174,82000.0
2014-09-10 14:15:00,42.16,42.18,42.14,42.16,90900.0,29.8174,29.8315,29.8032,29.8174,90900.0
2014-09-10 14:20:00,42.16,42.17,42.14,42.17,48100.0,29.8174,29.8244,29.8032,29.8244,48100.0
2014-09-10 14:25:00,42.17,42.17,42.14,42.16,66600.0,29.8244,29.8244,29.8032,29.8174,66600.0
2014-09-10 14:30:00,42.16,42.16,42.07,42.11,488400.0,29.8174,29.8174,29.7537,29.782,488400.0
2014-09-10 14:35:00,42.11,42.14,42.1,42.14,131500.0,29.782,29.8032,29.7749,29.8032,131500.0
2014-09-10 14:40:00,42.13,42.16,42.13,42.13,211000.0,29.7962,29.8174,29.7962,29.7962,211000.0
2014-09-10 14:45:00,42.13,42.15,42.12,42.14,118500.0,29.7962,29.8103,29.7891,29.8032,118500.0
2014-09-10 14:50:00,42.14,42.15,42.12,42.15,116200.0,29.8032,29.8103,29.7891,29.8103,116200.0
2014-09-10 14:55:00,42.15,42.15,42.11,42.13,130800.0,29.8103,29.8103,29.782,29.7962,130800.0
2014-09-10 15:00:00,42.14,42.17,42.14,42.17,153000.0,29.8032,29.8244,29.8032,29.8244,153000.0
2014-09-10 15:05:00,42.16,42.17,42.15,42.16,100200.0,29.8174,29.8244,29.8103,29.8174,100200.0
2014-09-10 15:10:00,42.16,42.17,42.14,42.15,82600.0,29.8174,29.8244,29.8032,29.8103,82600.0
2014-09-10 15:15:00,42.16,42.17,42.14,42.16,225000.0,29.8174,29.8244,29.8032,29.8174,225000.0
2014-09-10 15:20:00,42.16,42.18,42.15,42.18,664800.0,29.8174,29.8315,29.8103,29.8315,664800.0
2014-09-10 15:25:00,42.18,42.19,42.16,42.16,214000.0,29.8315,29.8386,29.8174,29.8174,214000.0
2014-09-10 15:30:00,42.16,42.19,42.15,42.16,251300.0,29.8174,29.8386,29.8103,29.8174,251300.0
2014-09-10 15:35:00,42.16,42.18,42.16,42.16,183600.0,29.8174,29.8315,29.8174,29.8174,183600.0
2014-09-10 15:40:00,42.16,42.18,42.14,42.15,286400.0,29.8174,29.8315,29.8032,29.8103,286400.0
2014-09-10 15:45:00,42.15,42.19,42.13,42.17,440100.0,29.8103,29.8386,29.7962,29.8244,440100.0
2014-09-10 15:50:00,42.17,42.18,42.14,42.15,345900.0,29.8244,29.8315,29.8032,29.8103,345900.0
2014-09-10 15:55:00,42.16,42.18,42.13,42.18,796600.0,29.8174,29.8315,29.7962,29.8315,796600.0
2014-09-11 09:30:00,41.68,41.84,41.66,41.84,421600.0,29.6922,29.8062,29.678,29.8062,421600.0
2014-09-11 09:35:00,41.83,41.97,41.81,41.97,321200.0,29.7991,29.8988,29.7848,29.8988,321200.0
2014-09-11 09:40:00,41.97,42.06,41.96,42.04,343900.0,29.8988,29.9629,29.8917,29.9487,343900.0
2014-09-11 09:45:00,42.03,42.04,41.87,41.89,201900.0,29.9415,29.9487,29.8276,29.8418,201900.0
2014-09-11 09:50:00,41.89,41.98,41.88,41.98,181700.0,29.8418,29.9059,29.8347,29.9059,181700.0
2014-09-11 09:55:00,41.98,42.02,41.98,42.01,227000.0,29.9059,29.9344,29.9059,29.9273,227000.0
2014-09-11 10:00:00,42.01,42.05,41.98,41.98,191500.0,29.9273,29.9558,29.9059,29.9059,191500.0
2014-09-11 10:05:00,41.98,42.02,41.98,42.01,111500.0,29.9059,29.9344,29.9059,29.9273,111500.0
2014-09-11 10:10:00,42.01,42.02,41.99,42.01,159900.0,29.9273,29.9344,29.9131,29.9273,159900.0
2014-09-11 10:15:00,42.01,42.05,41.99,42.03,77900.0,29.9273,29.9558,29.9131,29.9415,77900.0
2014-09-11 10:20:00,42.03,42.04,41.99,42.01,76100.0,29.9415,29.9487,29.9131,29.9273,76100.0
2014-09-11 10:25:00,42.01,42.02,41.99,42.02,120300.0,29.9273,29.9344,29.9131,29.9344,120300.0
2014-09-11 10:30:00,42.02,42.02,42.0,42.02,81800.0,29.9344,29.9344,29.9202,29.9344,81800.0
2014-09-11 10:35:00,42.02,42.02,41.98,41.98,182000.0,29.9344,29.9344,29.9059,29.9059,182000.0
2014-09-11 10:40:00,41.98,42.0,41.98,42.0,110300.0,29.9059,29.9202,29.9059,29.9202,110300.0
2014-09-11 10:45:00,41.99,42.02,41.99,42.01,131000.0,29.9131,29.9344,29.9131,29.9273,131000.0
2014-09-11 10:50:00,42.02,42.02,41.95,41.98,159900.0,29.9344,29.9344,29.8846,29.9059,159900.0
2014-09-11 10:55:00,41.97,42.01,41.95,41.97,469800.0,29.8988,29.9273,29.8846,29.8988,469800.0
2014-09-11 11:00:00,41.98,42.0,41.95,42.0,265700.0,29.9059,29.9202,29.8846,29.9202,265700.0
2014-09-11 11:05:00,41.99,42.0,41.97,41.98,117200.0,29.9131,29.9202,29.8988,29.9059,117200.0
2014-09-11 11:10:00,41.98,42.02,41.98,42.0,744700.0,29.9059,29.9344,29.9059,29.9202,744700.0
2014-09-11 11:15:00,41.99,42.05,41.99,42.01,1251900.0,29.9131,29.9558,29.9131,29.9273,1251900.0
2014-09-11 11:20:00,42.02,42.05,42.02,42.05,429700.0,29.9344,29.9558,29.9344,29.9558,429700.0
2014-09-11 11:25:00,42.05,42.06,42.0,42.0,423600.0,29.9558,29.9629,29.9202,29.9202,423600.0
2014-09-11 11:30:00,42.0,42.05,42.0,42.05,1221300.0,29.9202,29.9558,29.9202,29.9558,1221300.0
2014-09-11 11:35:00,42.05,42.05,41.98,41.99,149200.0,29.9558,29.9558,29.9059,29.9131,149200.0
2014-09-11 11:40:00,41.98,42.04,41.98,42.03,116500.0,29.9059,29.9487,29.9059,29.9415,116500.0
2014-09-11 11:45:00,42.04,42.06,41.98,41.99,159400.0,29.9487,29.9629,29.9059,29.9131,159400.0
2014-09-11 11:50:00,41.98,42.02,41.98,42.02,227700.0,29.9059,29.9344,29.9059,29.9344,227700.0
2014-09-11 11:55:00,42.01,42.03,42.01,42.02,42300.0,29.9273,29.9415,29.9273,29.9344,42300.0
2014-09-11 12:00:00,42.02,42.04,42.02,42.03,87400.0,29.9344,29.9487,29.9344,29.9415,87400.0
2014-09-11 12:05:00,42.02,42.04,42.01,42.02,100300.0,29.9344,29.9487,29.9273,29.9344,100300.0
2014-09-11 12:10:00,42.02,42.02,42.01,42.02,42700.0,29.9344,29.9344,29.9273,29.9344,42700.0
2014-09-11 12:15:00,42.02,42.02,42.01,42.02,44000.0,29.9344,29.9344,29.9273,29.9344,44000.0
2014-09-11 12:20:00,42.02,42.03,41.99,41.99,180300.0,29.9344,29.9415,29.9131,29.9131,180300.0
2014-09-11 12:25:00,41.99,42.02,41.98,42.01,271500.0,29.9131,29.9344,29.9059,29.9273,271500.0
2014-09-11 12:30:00,42.01,42.01,41.99,42.0,83000.0,29.9273,29.9273,29.9131,29.9202,83000.0
2014-09-11 12:35:00,42.01,42.02,41.97,42.0,282400.0,29.9273,29.9344,29.8988,29.9202,282400.0
2014-09-11 12:40:00,42.0,42.02,41.99,42.0,133700.0,29.9202,29.9344,29.9131,29.9202,133700.0
2014-09-11 12:45:00,42.01,42.02,42.0,42.01,130800.0,29.9273,29.9344,29.9202,29.9273,130800.0
2014-09-11 12:50:00,42.02,42.02,42.0,42.01,83600.0,29.9344,29.9344,29.9202,29.9273,83600.0
2014-09-11 12:55:00,42.0,42.02,41.99,42.01,299400.0,29.9202,29.9344,29.9131,29.9273,299400.0
2014-09-11 13:00:00,42.01,42.03,42.0,42.01,118600.0,29.9273,29.9415,29.9202,29.9273,118600.0
2014-09-11 13:05:00,42.01,42.02,42.0,42.01,106900.0,29.9273,29.9344,29.9202,29.9273,106900.0
2014-09-11 13:10:00,42.0,42.02,41.98,42.01,652400.0,29.9202,29.9344,29.9059,29.9273,652400.0
2014-09-11 13:15:00,42.02,42.03,41.99,41.99,168600.0,29.9344,29.9415,29.9131,29.9131,168600.0
2014-09-11 13:20:00,42.0,42.02,41.99,42.0,112400.0,29.9202,29.9344,29.9131,29.9202,112400.0
2014-09-11 13:25:00,42.01,42.02,42.0,42.02,123700.0,29.9273,29.9344,29.9202,29.9344,123700.0
2014-09-11 13:30:00,42.02,42.03,42.01,42.02,102100.0,29.9344,29.9415,29.9273,29.9344,102100.0
2014-09-11 13:35:00,42.02,42.02,42.0,42.02,123300.0,29.9344,29.9344,29.9202,29.9344,123300.0
2014-09-11 13:40:00,42.01,42.02,42.01,42.02,79100.0,29.9273,29.9344,29.9273,29.9344,79100.0
2014-09-11 13:45:00,42.02,42.02,42.0,42.01,101800.0,29.9344,29.9344,29.9202,29.9273,101800.0
2014-09-11 13:50:00,42.01,42.02,42.0,42.02,128100.0,29.9273,29.9344,29.9202,29.9344,128100.0
2014-09-11 13:55:00,42.02,42.02,42.0,42.01,254000.0,29.9344,29.9344,29.9202,29.9273,254000.0
2014-09-11 14:00:00,42.02,42.04,42.01,42.04,146100.0,29.9344,29.9487,29.9273,29.9487,146100.0
2014-09-11 14:05:00,42.04,42.04,42.02,42.02,106300.0,29.9487,29.9487,29.9344,29.9344,106300.0
2014-09-11 14:10:00,42.02,42.03,42.02,42.02,541200.0,29.9344,29.9415,29.9344,29.9344,541200.0
2014-09-11 14:15:00,42.03,42.03,42.0,42.01,244400.0,29.9415,29.9415,29.9202,29.9273,244400.0
2014-09-11 14:20:00,42.01,42.03,42.0,42.01,105500.0,29.9273,29.9415,29.9202,29.9273,105500.0
2014-09-11 14:25:00,42.01,42.03,42.01,42.02,128400.0,29.9273,29.9415,29.9273,29.9344,128400.0
2014-09-11 14:30:00,42.02,42.03,41.99,42.0,199800.0,29.9344,29.9415,29.9131,29.9202,199800.0
2014-09-11 14:35:00,42.0,42.01,41.98,41.98,150200.0,29.9202,29.9273,29.9059,29.9059,150200.0
2014-09-11 14:40:00,41.98,42.0,41.95,41.95,215400.0,29.9059,29.9202,29.8846,29.8846,215400.0
2014-09-11 14:45:00,41.96,41.96,41.89,41.89,233600.0,29.8917,29.8917,29.8418,29.8418,233600.0
2014-09-11 14:50:00,41.89,41.91,41.87,41.88,169300.0,29.8418,29.8561,29.8276,29.8347,169300.0
2014-09-11 14:55:00,41.88,41.89,41.84,41.84,124000.0,29.8347,29.8418,29.8062,29.8062,124000.0
2014-09-11 15:00:00,41.85,41.87,41.83,41.86,131500.0,29.8133,29.8276,29.7991,29.8204,131500.0
2014-09-11 15:05:00,41.86,41.91,41.85,41.9,135400.0,29.8204,29.8561,29.8133,29.8489,135400.0
2014-09-11 15:10:00,41.9,41.93,41.9,41.93,62700.0,29.8489,29.8703,29.8489,29.8703,62700.0
2014-09-11 15:15:00,41.93,41.95,41.92,41.93,143600.0,29.8703,29.8846,29.8632,29.8703,143600.0
2014-09-11 15:20:00,41.94,41.94,41.9,41.92,81000.0,29.8774,29.8774,29.8489,29.8632,81000.0
2014-09-11 15:25:00,41.92,41.93,41.91,41.93,99400.0,29.8632,29.8703,29.8561,29.8703,99400.0
2014-09-11 15:30:00,41.93,41.93,41.89,41.9,187100.0,29.8703,29.8703,29.8418,29.8489,187100.0
2014-09-11 15:35:00,41.9,41.91,41.88,41.9,159700.0,29.8489,29.8561,29.8347,29.8489,159700.0
2014-09-11 15:40:00,41.9,41.91,41.9,41.91,156300.0,29.8489,29.8561,29.8489,29.8561,156300.0
2014-09-11 15:45:00,41.91,41.91,41.9,41.91,158000.0,29.8561,29.8561,29.8489,29.8561,158000.0
2014-09-11 15:50:00,41.91,41.91,41.89,41.9,312700.0,29.8561,29.8561,29.8418,29.8489,312700.0
2014-09-11 15:55:00,41.9,41.97,41.89,41.96,609800.0,29.8489,29.8988,29.8418,29.8917,609800.0
2014-09-12 09:30:00,41.9,41.92,41.81,41.81,321700.0,29.8489,29.8632,29.7848,29.7848,321700.0
2014-09-12 09:35:00,41.82,41.83,41.75,41.77,164900.0,29.7919,29.7991,29.7421,29.7563,164900.0
2014-09-12 09:40:00,41.77,41.81,41.75,41.79,120600.0,29.7563,29.7848,29.7421,29.7706,120600.0
2014-09-12 09:45:00,41.79,41.85,41.78,41.85,138500.0,29.7706,29.8133,29.7635,29.8133,138500.0
2014-09-12 09:50:00,41.84,41.87,41.8,41.8,129400.0,29.8062,29.8276,29.7777,29.7777,129400.0
2014-09-12 09:55:00,41.8,41.81,41.76,41.77,84000.0,29.7777,29.7848,29.7492,29.7563,84000.0
2014-09-12 10:00:00,41.76,41.82,41.76,41.76,118700.0,29.7492,29.7919,29.7492,29.7492,118700.0
2014-09-12 10:05:00,41.76,41.8,41.71,41.78,181200.0,29.7492,29.7777,29.7136,29.7635,181200.0
2014-09-12 10:10:00,41.78,41.8,41.76,41.79,73200.0,29.7635,29.7777,29.7492,29.7706,73200.0
2014-09-12 10:15:00,41.79,41.81,41.78,41.78,184700.0,29.7706,29.7848,29.7635,29.7635,184700.0
2014-09-12 10:20:00,41.78,41.82,41.78,41.81,112400.0,29.7635,29.7919,29.7635,29.7848,112400.0
2014-09-12 10:25:00,41.81,41.86,41.8,41.82,67600.0,29.7848,29.8204,29.7777,29.7919,67600.0
2014-09-12 10:30:00,41.81,41.83,41.8,41.83,68700.0,29.7848,29.7991,29.7777,29.7991,68700.0
2014-09-12 10:35:00,41.83,41.84,41.81,41.81,57900.0,29.7991,29.8062,29.7848,29.7848,57900.0
2014-09-12 10:40:00,41.81,41.82,41.8,41.82,55500.0,29.7848,29.7919,29.7777,29.7919,55500.0
2014-09-12 10:45:00,41.81,41.82,41.77,41.8,110800.0,29.7848,29.7919,29.7563,29.7777,110800.0
2014-09-12 10:50:00,41.79,41.8,41.78,41.79,96700.0,29.7706,29.7777,29.7635,29.7706,96700.0
2014-09-12 10:55:00,41.79,41.8,41.78,41.78,54600.0,29.7706,29.7777,29.7635,29.7635,54600.0
2014-09-12 11:00:00,41.78,41.8,41.78,41.79,86700.0,29.7635,29.7777,29.7635,29.7706,86700.0
2014-09-12 11:05:00,41.79,41.79,41.72,41.73,175800.0,29.7706,29.7706,29.7207,29.7278,175800.0
2014-09-12 11:10:00,41.73,41.75,41.7,41.7,120000.0,29.7278,29.7421,29.7065,29.7065,120000.0
2014-09-12 11:15:00,41.7,41.74,41.7,41.73,68100.0,29.7065,29.735,29.7065,29.7278,68100.0
2014-09-12 11:20:00,41.73,41.74,41.68,41.68,150300.0,29.7278,29.735,29.6922,29.6922,150300.0
2014-09-12 11:25:00,41.69,41.69,41.66,41.66,195500.0,29.6993,29.6993,29.678,29.678,195500.0
2014-09-12 11:30:00,41.66,41.66,41.63,41.65,143200.0,29.678,29.678,29.6566,29.6708,143200.0
2014-09-12 11:35:00,41.64,41.67,41.64,41.66,67000.0,29.6637,29.6851,29.6637,29.678,67000.0
2014-09-12 11:40:00,41.65,41.69,41.65,41.67,53800.0,29.6708,29.6993,29.6708,29.6851,53800.0
2014-09-12 11:45:00,41.67,41.68,41.63,41.63,82400.0,29.6851,29.6922,29.6566,29.6566,82400.0
2014-09-12 11:50:00,41.63,41.66,41.6,41.65,81600.0,29.6566,29.678,29.6352,29.6708,81600.0
2014-09-12 11:55:00,41.65,41.66,41.56,41.6,550300.0,29.6708,29.678,29.6067,29.6352,550300.0
2014-09-12 12:00:00,41.59,41.61,41.58,41.58,76700.0,29.6281,29.6423,29.621,29.621,76700.0
2014-09-12 12:05:00,41.58,41.6,41.56,41.59,80500.0,29.621,29.6352,29.6067,29.6281,80500.0
2014-09-12 12:10:00,41.59,41.62,41.58,41.61,63200.0,29.6281,29.6495,29.621,29.6423,63200.0
2014-09-12 12:15:00,41.62,41.64,41.6,41.61,64900.0,29.6495,29.6637,29.6352,29.6423,64900.0
2014-09-12 12:20:00,41.61,41.62,41.58,41.6,88100.0,29.6423,29.6495,29.621,29.6352,88100.0
2014-09-12 12:25:00,41.59,41.65,41.59,41.64,46100.0,29.6281,29.6708,29.6281,29.6637,46100.0
2014-09-12 12:30:00,41.64,41.65,41.59,41.6,129900.0,29.6637,29.6708,29.6281,29.6352,129900.0
2014-09-12 12:35:00,41.6,41.62,41.59,41.61,72700.0,29.6352,29.6495,29.6281,29.6423,72700.0
2014-09-12 12:40:00,41.62,41.63,41.6,41.61,67200.0,29.6495,29.6566,29.6352,29.6423,67200.0
2014-09-12 12:45:00,41.61,41.62,41.59,41.62,60800.0,29.6423,29.6495,29.6281,29.6495,60800.0
2014-09-12 12:50:00,41.61,41.62,41.57,41.57,79500.0,29.6423,29.6495,29.6139,29.6139,79500.0
2014-09-12 12:55:00,41.58,41.59,41.57,41.59,42300.0,29.621,29.6281,29.6139,29.6281,42300.0
2014-09-12 13:00:00,41.58,41.59,41.57,41.59,61300.0,29.621,29.6281,29.6139,29.6281,61300.0
2014-09-12 13:05:00,41.59,41.6,41.57,41.58,114100.0,29.6281,29.6352,29.6139,29.621,114100.0
2014-09-12 13:10:00,41.58,41.6,41.56,41.58,97400.0,29.621,29.6352,29.6067,29.621,97400.0
2014-09-12 13:15:00,41.58,41.59,41.53,41.54,69600.0,29.621,29.6281,29.5854,29.5925,69600.0
2014-09-12 13:20:00,41.54,41.56,41.53,41.53,82100.0,29.5925,29.6067,29.5854,29.5854,82100.0
2014-09-12 13:25:00,41.54,41.56,41.53,41.55,56800.0,29.5925,29.6067,29.5854,29.5996,56800.0
2014-09-12 13:30:00,41.55,41.56,41.51,41.52,62600.0,29.5996,29.6067,29.5711,29.5782,62600.0
2014-09-12 13:35:00,41.52,41.55,41.51,41.51,61500.0,29.5782,29.5996,29.5711,29.5711,61500.0
2014-09-12 13:40:00,41.52,41.56,41.5,41.56,56700.0,29.5782,29.6067,29.564,29.6067,56700.0
2014-09-12 13:45:00,41.56,41.59,41.55,41.59,36200.0,29.6067,29.6281,29.5996,29.6281,36200.0
2014-09-12 13:50:00,41.59,41.59,41.56,41.59,50200.0,29.6281,29.6281,29.6067,29.6281,50200.0
2014-09-12 13:55:00,41.58,41.59,41.53,41.55,62200.0,29.621,29.6281,29.5854,29.5996,62200.0
2014-09-12 14:00:00,41.55,41.55,41.53,41.54,39900.0,29.5996,29.5996,29.5854,29.5925,39900.0
2014-09-12 14:05:00,41.54,41.56,41.53,41.56,44400.0,29.5925,29.6067,29.5854,29.6067,44400.0
2014-09-12 14:10:00,41.56,41.59,41.56,41.57,114600.0,29.6067,29.6281,29.6067,29.6139,114600.0
2014-09-12 14:15:00,41.57,41.57,41.54,41.56,87200.0,29.6139,29.6139,29.5925,29.6067,87200.0
2014-09-12 14:20:00,41.56,41.56,41.54,41.55,137300.0,29.6067,29.6067,29.5925,29.5996,137300.0
2014-09-12 14:25:00,41.55,41.55,41.51,41.54,77100.0,29.5996,29.5996,29.5711,29.5925,77100.0
2014-09-12 14:30:00,41.53,41.54,41.52,41.54,23200.0,29.5854,29.5925,29.5782,29.5925,23200.0
2014-09-12 14:35:00,41.54,41.56,41.5,41.5,122000.0,29.5925,29.6067,29.564,29.564,122000.0
2014-09-12 14:40:00,41.5,41.51,41.43,41.46,269500.0,29.564,29.5711,29.5141,29.5355,269500.0
2014-09-12 14:45:00,41.46,41.47,41.44,41.45,160700.0,29.5355,29.5426,29.5212,29.5284,160700.0
2014-09-12 14:50:00,41.45,41.46,41.41,41.41,123700.0,29.5284,29.5355,29.4999,29.4999,123700.0
2014-09-12 14:55:00,41.41,41.42,41.39,41.4,116000.0,29.4999,29.507,29.4856,29.4927,116000.0
2014-09-12 15:00:00,41.41,41.41,41.36,41.37,242300.0,29.4999,29.4999,29.4642,29.4714,242300.0
2014-09-12 15:05:00,41.38,41.45,41.37,41.44,200400.0,29.4785,29.5284,29.4714,29.5212,200400.0
2014-09-12 15:10:00,41.44,41.45,41.42,41.44,146300.0,29.5212,29.5284,29.507,29.5212,146300.0
2014-09-12 15:15:00,41.44,41.47,41.44,41.47,120600.0,29.5212,29.5426,29.5212,29.5426,120600.0
2014-09-12 15:20:00,41.47,41.5,41.46,41.46,195100.0,29.5426,29.564,29.5355,29.5355,195100.0
2014-09-12 15:25:00,41.47,41.48,41.44,41.45,190800.0,29.5426,29.5497,29.5212,29.5284,190800.0
2014-09-12 15:30:00,41.45,41.47,41.41,41.42,380500.0,29.5284,29.5426,29.4999,29.507,380500.0
2014-09-12 15:35:00,41.42,41.45,41.42,41.45,246300.0,29.507,29.5284,29.507,29.5284,246300.0
2014-09-12 15:40:00,41.45,41.45,41.38,41.4,377000.0,29.5284,29.5284,29.4785,29.4927,377000.0
2014-09-12 15:45:00,41.4,41.45,41.4,41.45,398000.0,29.4927,29.5284,29.4927,29.5284,398000.0
2014-09-12 15:50:00,41.45,41.46,41.44,41.45,342200.0,29.5284,29.5355,29.5212,29.5284,342200.0
2014-09-12 15:55:00,41.45,41.46,41.41,41.46,1208200.0,29.5284,29.5355,29.4999,29.5355,1208200.0
2014-09-15 09:30:00,41.45,41.56,41.33,41.38,372400.0,29.5284,29.6067,29.4429,29.4785,372400.0
2014-09-15 09:35:00,41.38,41.45,41.37,41.39,404100.0,29.4785,29.5284,29.4714,29.4856,404100.0
2014-09-15 09:40:00,41.39,41.46,41.37,41.42,411300.0,29.4856,29.5355,29.4714,29.507,411300.0
2014-09-15 09:45:00,41.41,41.45,41.39,41.43,120400.0,29.4999,29.5284,29.4856,29.5141,120400.0
2014-09-15 09:50:00,41.43,41.45,41.4,41.4,167400.0,29.5141,29.5284,29.4927,29.4927,167400.0
2014-09-15 09:55:00,41.41,41.42,41.38,41.39,298000.0,29.4999,29.507,29.4785,29.4856,298000.0
2014-09-15 10:00:00,41.39,41.4,41.35,41.36,235100.0,29.4856,29.4927,29.4571,29.4642,235100.0
2014-09-15 10:05:00,41.37,41.41,41.33,41.38,132600.0,29.4714,29.4999,29.4429,29.4785,132600.0
2014-09-15 10:10:00,41.37,41.39,41.34,41.34,179000.0,29.4714,29.4856,29.45,29.45,179000.0
2014-09-15 10:15:00,41.34,41.38,41.34,41.38,127900.0,29.45,29.4785,29.45,29.4785,127900.0
2014-09-15 10:20:00,41.37,41.39,41.37,41.38,101700.0,29.4714,29.4856,29.4714,29.4785,101700.0
2014-09-15 10:25:00,41.39,41.41,41.38,41.38,132200.0,29.4856,29.4999,29.4785,29.4785,132200.0
2014-09-15 10:30:00,41.39,41.39,41.38,41.38,93400.0,29.4856,29.4856,29.4785,29.4785,93400.0
2014-09-15 10:35:00,41.38,41.39,41.36,41.37,151800.0,29.4785,29.4856,29.4642,29.4714,151800.0
2014-09-15 10:40:00,41.37,41.43,41.37,41.43,68200.0,29.4714,29.5141,29.4714,29.5141,68200.0
2014-09-15 10:45:00,41.43,41.45,41.4,41.4,84400.0,29.5141,29.5284,29.4927,29.4927,84400.0
2014-09-15 10:50:00,41.4,41.42,41.4,41.41,90700.0,29.4927,29.507,29.4927,29.4999,90700.0
2014-09-15 10:55:00,41.42,41.45,41.4,41.45,139600.0,29.507,29.5284,29.4927,29.5284,139600.0
2014-09-15 11:00:00,41.44,41.49,41.43,41.48,149600.0,29.5212,29.5569,29.5141,29.5497,149600.0
2014-09-15 11:05:00,41.48,41.51,41.47,41.5,93700.0,29.5497,29.5711,29.5426,29.564,93700.0
2014-09-15 11:10:00,41.5,41.52,41.47,41.49,149600.0,29.564,29.5782,29.5426,29.5569,149600.0
2014-09-15 11:15:00,41.49,41.52,41.47,41.48,91300.0,29.5569,29.5782,29.5426,29.5497,91300.0
2014-09-15 11:20:00,41.49,41.5,41.48,41.49,40700.0,29.5569,29.564,29.5497,29.5569,40700.0
2014-09-15 11:25:00,41.48,41.53,41.48,41.52,119800.0,29.5497,29.5854,29.5497,29.5782,119800.0
2014-09-15 11:30:00,41.52,41.52,41.51,41.52,148900.0,29.5782,29.5782,29.5711,29.5782,148900.0
2014-09-15 11:35:00,41.52,41.56,41.52,41.54,233100.0,29.5782,29.6067,29.5782,29.5925,233100.0
2014-09-15 11:40:00,41.54,41.58,41.53,41.55,132500.0,29.5925,29.621,29.5854,29.5996,132500.0
2014-09-15 11:45:00,41.55,41.56,41.52,41.55,85200.0,29.5996,29.6067,29.5782,29.5996,85200.0
2014-09-15 11:50:00,41.55,41.57,41.55,41.55,85300.0,29.5996,29.6139,29.5996,29.5996,85300.0
2014-09-15 11:55:00,41.56,41.57,41.53,41.54,42600.0,29.6067,29.6139,29.5854,29.5925,42600.0
2014-09-15 12:00:00,41.54,41.56,41.53,41.54,181600.0,29.5925,29.6067,29.5854,29.5925,181600.0
2014-09-15 12:05:00,41.54,41.55,41.53,41.55,41600.0,29.5925,29.5996,29.5854,29.5996,41600.0
2014-09-15 12:10:00,41.55,41.56,41.53,41.55,57700.0,29.5996,29.6067,29.5854,29.5996,57700.0
2014-09-15 12:15:00,41.54,41.54,41.52,41.52,43300.0,29.5925,29.5925,29.5782,29.5782,43300.0
2014-09-15 12:20:00,41.52,41.52,41.5,41.51,37500.0,29.5782,29.5782,29.564,29.5711,37500.0
2014-09-15 12:25:00,41.52,41.55,41.51,41.54,55400.0,29.5782,29.5996,29.5711,29.5925,55400.0
2014-09-15 12:30:00,41.54,41.56,41.51,41.52,143600.0,29.5925,29.6067,29.5711,29.5782,143600.0
2014-09-15 12:35:00,41.52,41.55,41.52,41.55,22300.0,29.5782,29.5996,29.5782,29.5996,22300.0
2014-09-15 12:40:00,41.55,41.55,41.52,41.54,53200.0,29.5996,29.5996,29.5782,29.5925,53200.0
2014-09-15 12:45:00,41.54,41.55,41.52,41.55,46900.0,29.5925,29.5996,29.5782,29.5996,46900.0
2014-09-15 12:50:00,41.55,41.55,41.53,41.53,45500.0,29.5996,29.5996,29.5854,29.5854,45500.0
2014-09-15 12:55:00,41.53,41.54,41.52,41.54,54000.0,29.5854,29.5925,29.5782,29.5925,54000.0
2014-09-15 13:00:00,41.54,41.54,41.51,41.52,57200.0,29.5925,29.5925,29.5711,29.5782,57200.0
2014-09-15 13:05:00,41.52,41.53,41.51,41.51,151100.0,29.5782,29.5854,29.5711,29.5711,151100.0
2014-09-15 13:10:00,41.52,41.54,41.51,41.52,50300.0,29.5782,29.5925,29.5711,29.5782,50300.0
2014-09-15 13:15:00,41.52,41.54,41.52,41.53,67300.0,29.5782,29.5925,29.5782,29.5854,67300.0
2014-09-15 13:20:00,41.54,41.54,41.52,41.54,54300.0,29.5925,29.5925,29.5782,29.5925,54300.0
2014-09-15 13:25:00,41.54,41.54,41.5,41.51,72000.0,29.5925,29.5925,29.564,29.5711,72000.0
2014-09-15 13:30:00,41.51,41.52,41.49,41.5,83400.0,29.5711,29.5782,29.5569,29.564,83400.0
2014-09-15 13:35:00,41.5,41.51,41.49,41.5,58900.0,29.564,29.5711,29.5569,29.564,58900.0
2014-09-15 13:40:00,41.5,41.51,41.49,41.51,91800.0,29.564,29.5711,29.5569,29.5711,91800.0
2014-09-15 13:45:00,41.51,41.51,41.49,41.5,41800.0,29.5711,29.5711,29.5569,29.564,41800.0
2014-09-15 13:50:00,41.5,41.51,41.47,41.48,82800.0,29.564,29.5711,29.5426,29.5497,82800.0
2014-09-15 13:55:00,41.48,41.49,41.48,41.49,54000.0,29.5497,29.5569,29.5497,29.5569,54000.0
2014-09-15 14:00:00,41.48,41.49,41.47,41.47,74800.0,29.5497,29.5569,29.5426,29.5426,74800.0
2014-09-15 14:05:00,41.47,41.49,41.47,41.48,111000.0,29.5426,29.5569,29.5426,29.5497,111000.0
2014-09-15 14:10:00,41.49,41.49,41.46,41.47,59000.0,29.5569,29.5569,29.5355,29.5426,59000.0
2014-09-15 14:15:00,41.47,41.47,41.45,41.46,168400.0,29.5426,29.5426,29.5284,29.5355,168400.0
2014-09-15 14:20:00,41.46,41.47,41.44,41.45,82600.0,29.5355,29.5426,29.5212,29.5284,82600.0
2014-09-15 14:25:00,41.45,41.49,41.45,41.48,164000.0,29.5284,29.5569,29.5284,29.5497,164000.0
2014-09-15 14:30:00,41.49,41.51,41.48,41.51,178400.0,29.5569,29.5711,29.5497,29.5711,178400.0
2014-09-15 14:35:00,41.5,41.53,41.49,41.53,142800.0,29.564,29.5854,29.5569,29.5854,142800.0
2014-09-15 14:40:00,41.53,41.54,41.52,41.54,233400.0,29.5854,29.5925,29.5782,29.5925,233400.0
2014-09-15 14:45:00,41.53,41.54,41.51,41.52,82200.0,29.5854,29.5925,29.5711,29.5782,82200.0
2014-09-15 14:50:00,41.52,41.54,41.52,41.52,199700.0,29.5782,29.5925,29.5782,29.5782,199700.0
2014-09-15 14:55:00,41.53,41.53,41.5,41.5,65800.0,29.5854,29.5854,29.564,29.564,65800.0
2014-09-15 15:00:00,41.51,41.54,41.5,41.53,138500.0,29.5711,29.5925,29.564,29.5854,138500.0
2014-09-15 15:05:00,41.53,41.54,41.51,41.51,86300.0,29.5854,29.5925,29.5711,29.5711,86300.0
2014-09-15 15:10:00,41.51,41.53,41.5,41.52,73100.0,29.5711,29.5854,29.564,29.5782,73100.0
2014-09-15 15:15:00,41.52,41.54,41.5,41.51,171800.0,29.5782,29.5925,29.564,29.5711,171800.0
2014-09-15 15:20:00,41.52,41.55,41.52,41.54,122100.0,29.5782,29.5996,29.5782,29.5925,122100.0
2014-09-15 15:25:00,41.54,41.56,41.52,41.55,373500.0,29.5925,29.6067,29.5782,29.5996,373500.0
2014-09-15 15:30:00,41.54,41.57,41.52,41.57,126500.0,29.5925,29.6139,29.5782,29.6139,126500.0
2014-09-15 15:35:00,41.57,41.57,41.54,41.55,211400.0,29.6139,29.6139,29.5925,29.5996,211400.0
2014-09-15 15:40:00,41.55,41.56,41.54,41.54,112100.0,29.5996,29.6067,29.5925,29.5925,112100.0
2014-09-15 15:45:00,41.55,41.55,41.51,41.52,252600.0,29.5996,29.5996,29.5711,29.5782,252600.0
2014-09-15 15:50:00,41.52,41.52,41.49,41.5,358900.0,29.5782,29.5782,29.5569,29.564,358900.0
2014-09-15 15:55:00,41.49,41.5,41.47,41.5,792400.0,29.5569,29.564,29.5426,29.564,792400.0
2014-09-16 09:30:00,41.29,41.36,41.23,41.25,754700.0,29.4144,29.4642,29.3716,29.3859,754700.0
2014-09-16 09:35:00,41.25,41.26,41.23,41.23,192600.0,29.3859,29.393,29.3716,29.3716,192600.0
2014-09-16 09:40:00,41.24,41.26,41.18,41.21,227100.0,29.3788,29.393,29.336,29.3574,227100.0
2014-09-16 09:45:00,41.21,41.27,41.2,41.24,252800.0,29.3574,29.4001,29.3503,29.3788,252800.0
2014-09-16 09:50:00,41.24,41.34,41.24,41.3,390300.0,29.3788,29.45,29.3788,29.4215,390300.0
2014-09-16 09:55:00,41.29,41.32,41.29,41.31,127700.0,29.4144,29.4358,29.4144,29.4286,127700.0
2014-09-16 10:00:00,41.3,41.39,41.3,41.34,229500.0,29.4215,29.4856,29.4215,29.45,229500.0
2014-09-16 10:05:00,41.34,41.34,41.3,41.3,161700.0,29.45,29.45,29.4215,29.4215,161700.0
2014-09-16 10:10:00,41.31,41.32,41.29,41.3,156800.0,29.4286,29.4358,29.4144,29.4215,156800.0
2014-09-16 10:15:00,41.3,41.32,41.29,41.3,125600.0,29.4215,29.4358,29.4144,29.4215,125600.0
2014-09-16 10:20:00,41.31,41.36,41.3,41.31,146700.0,29.4286,29.4642,29.4215,29.4286,146700.0
2014-09-16 10:25:00,41.32,41.37,41.31,41.37,125100.0,29.4358,29.4714,29.4286,29.4714,125100.0
2014-09-16 10:30:00,41.37,41.38,41.31,41.35,374400.0,29.4714,29.4785,29.4286,29.4571,374400.0
2014-09-16 10:35:00,41.35,41.36,41.33,41.36,333100.0,29.4571,29.4642,29.4429,29.4642,333100.0
2014-09-16 10:40:00,41.35,41.38,41.34,41.37,100000.0,29.4571,29.4785,29.45,29.4714,100000.0
2014-09-16 10:45:00,41.38,41.46,41.38,41.43,181000.0,29.4785,29.5355,29.4785,29.5141,181000.0
2014-09-16 10:50:00,41.44,41.46,41.41,41.44,315500.0,29.5212,29.5355,29.4999,29.5212,315500.0
2014-09-16 10:55:00,41.44,41.46,41.41,41.45,63900.0,29.5212,29.5355,29.4999,29.5284,63900.0
2014-09-16 11:00:00,41.45,41.45,41.42,41.44,90100.0,29.5284,29.5284,29.507,29.5212,90100.0
2014-09-16 11:05:00,41.44,41.44,41.4,41.41,144100.0,29.5212,29.5212,29.4927,29.4999,144100.0
2014-09-16 11:10:00,41.4,41.42,41.38,41.39,204600.0,29.4927,29.507,29.4785,29.4856,204600.0
2014-09-16 11:15:00,41.39,41.4,41.37,41.4,166000.0,29.4856,29.4927,29.4714,29.4927,166000.0
2014-09-16 11:20:00,41.4,41.42,41.39,41.42,134500.0,29.4927,29.507,29.4856,29.507,134500.0
2014-09-16 11:25:00,41.42,41.5,41.41,41.49,157900.0,29.507,29.564,29.4999,29.5569,157900.0
2014-09-16 11:30:00,41.49,41.59,41.49,41.58,340200.0,29.5569,29.6281,29.5569,29.621,340200.0
2014-09-16 11:35:00,41.57,41.6,41.55,41.55,107200.0,29.6139,29.6352,29.5996,29.5996,107200.0
2014-09-16 11:40:00,41.55,41.6,41.55,41.58,100800.0,29.5996,29.6352,29.5996,29.621,100800.0
2014-09-16 11:45:00,41.58,41.61,41.57,41.59,120700.0,29.621,29.6423,29.6139,29.6281,120700.0
2014-09-16 11:50:00,41.59,41.68,41.59,41.68,221700.0,29.6281,29.6922,29.6281,29.6922,221700.0
2014-09-16 11:55:00,41.68,41.68,41.61,41.62,160200.0,29.6922,29.6922,29.6423,29.6495,160200.0
2014-09-16 12:00:00,41.62,41.62,41.55,41.6,163800.0,29.6495,29.6495,29.5996,29.6352,163800.0
2014-09-16 12:05:00,41.59,41.61,41.56,41.59,136700.0,29.6281,29.6423,29.6067,29.6281,136700.0
2014-09-16 12:10:00,41.59,41.61,41.58,41.59,158700.0,29.6281,29.6423,29.621,29.6281,158700.0
2014-09-16 12:15:00,41.59,41.62,41.58,41.58,114200.0,29.6281,29.6495,29.621,29.621,114200.0
2014-09-16 12:20:00,41.58,41.67,41.58,41.65,193700.0,29.621,29.6851,29.621,29.6708,193700.0
2014-09-16 12:25:00,41.65,41.69,41.64,41.66,85400.0,29.6708,29.6993,29.6637,29.678,85400.0
2014-09-16 12:30:00,41.65,41.66,41.63,41.64,61200.0,29.6708,29.678,29.6566,29.6637,61200.0
2014-09-16 12:35:00,41.64,41.65,41.63,41.64,53000.0,29.6637,29.6708,29.6566,29.6637,53000.0
2014-09-16 12:40:00,41.64,41.68,41.63,41.65,192900.0,29.6637,29.6922,29.6566,29.6708,192900.0
2014-09-16 12:45:00,41.66,41.69,41.65,41.67,101500.0,29.678,29.6993,29.6708,29.6851,101500.0
2014-09-16 12:50:00,41.68,41.68,41.64,41.66,81000.0,29.6922,29.6922,29.6637,29.678,81000.0
2014-09-16 12:55:00,41.66,41.68,41.65,41.68,38000.0,29.678,29.6922,29.6708,29.6922,38000.0
2014-09-16 13:00:00,41.68,41.72,41.68,41.71,99900.0,29.6922,29.7207,29.6922,29.7136,99900.0
2014-09-16 13:05:00,41.71,41.71,41.68,41.71,56700.0,29.7136,29.7136,29.6922,29.7136,56700.0
2014-09-16 13:10:00,41.7,41.72,41.7,41.72,35100.0,29.7065,29.7207,29.7065,29.7207,35100.0
2014-09-16 13:15:00,41.72,41.76,41.71,41.75,111600.0,29.7207,29.7492,29.7136,29.7421,111600.0
2014-09-16 13:20:00,41.75,41.77,41.73,41.75,91200.0,29.7421,29.7563,29.7278,29.7421,91200.0
2014-09-16 13:25:00,41.76,41.79,41.75,41.79,41300.0,29.7492,29.7706,29.7421,29.7706,41300.0
2014-09-16 13:30:00,41.79,41.79,41.75,41.77,169500.0,29.7706,29.7706,29.7421,29.7563,169500.0
2014-09-16 13:35:00,41.78,41.79,41.75,41.76,121100.0,29.7635,29.7706,29.7421,29.7492,121100.0
2014-09-16 13:40:00,41.76,41.8,41.76,41.79,87300.0,29.7492,29.7777,29.7492,29.7706,87300.0
2014-09-16 13:45:00,41.79,41.79,41.78,41.79,29200.0,29.7706,29.7706,29.7635,29.7706,29200.0
2014-09-16 13:50:00,41.79,41.79,41.76,41.78,90700.0,29.7706,29.7706,29.7492,29.7635,90700.0
2014-09-16 13:55:00,41.77,41.79,41.77,41.77,59400.0,29.7563,29.7706,29.7563,29.7563,59400.0
2014-09-16 14:00:00,41.77,41.79,41.76,41.77,159900.0,29.7563,29.7706,29.7492,29.7563,159900.0
2014-09-16 14:05:00,41.77,41.77,41.71,41.73,151600.0,29.7563,29.7563,29.7136,29.7278,151600.0
2014-09-16 14:10:00,41.74,41.75,41.72,41.74,99800.0,29.735,29.7421,29.7207,29.735,99800.0
2014-09-16 14:15:00,41.73,41.75,41.72,41.73,77200.0,29.7278,29.7421,29.7207,29.7278,77200.0
2014-09-16 14:20:00,41.74,41.76,41.72,41.73,116800.0,29.735,29.7492,29.7207,29.7278,116800.0
2014-09-16 14:25:00,41.73,41.74,41.71,41.71,107800.0,29.7278,29.735,29.7136,29.7136,107800.0
2014-09-16 14:30:00,41.71,41.72,41.71,41.72,44800.0,29.7136,29.7207,29.7136,29.7207,44800.0
2014-09-16 14:35:00,41.72,41.72,41.69,41.69,101100.0,29.7207,29.7207,29.6993,29.6993,101100.0
2014-09-16 14:40:00,41.69,41.7,41.64,41.65,123200.0,29.6993,29.7065,29.6637,29.6708,123200.0
2014-09-16 14:45:00,41.66,41.66,41.63,41.65,174700.0,29.678,29.678,29.6566,29.6708,174700.0
2014-09-16 14:50:00,41.65,41.66,41.61,41.65,202900.0,29.6708,29.678,29.6423,29.6708,202900.0
2014-09-16 14:55:00,41.65,41.65,41.63,41.63,137800.0,29.6708,29.6708,29.6566,29.6566,137800.0
2014-09-16 15:00:00,41.64,41.65,41.63,41.63,162800.0,29.6637,29.6708,29.6566,29.6566,162800.0
2014-09-16 15:05:00,41.64,41.65,41.63,41.64,85200.0,29.6637,29.6708,29.6566,29.6637,85200.0
2014-09-16 15:10:00,41.65,41.65,41.64,41.64,88900.0,29.6708,29.6708,29.6637,29.6637,88900.0
2014-09-16 15:15:00,41.64,41.65,41.64,41.65,116000.0,29.6637,29.6708,29.6637,29.6708,116000.0
2014-09-16 15:20:00,41.65,41.65,41.64,41.65,138700.0,29.6708,29.6708,29.6637,29.6708,138700.0
2014-09-16 15:25:00,41.65,41.65,41.59,41.59,273700.0,29.6708,29.6708,29.6281,29.6281,273700.0
2014-09-16 15:30:00,41.6,41.63,41.59,41.62,230800.0,29.6352,29.6566,29.6281,29.6495,230800.0
2014-09-16 15:35:00,41.62,41.65,41.61,41.65,177700.0,29.6495,29.6708,29.6423,29.6708,177700.0
2014-09-16 15:40:00,41.65,41.66,41.64,41.65,263100.0,29.6708,29.678,29.6637,29.6708,263100.0
2014-09-16 15:45:00,41.66,41.68,41.66,41.67,364000.0,29.678,29.6922,29.678,29.6851,364000.0
2014-09-16 15:50:00,41.66,41.7,41.66,41.7,358900.0,29.678,29.7065,29.678,29.7065,358900.0
2014-09-16 15:55:00,41.7,41.7,41.62,41.65,864300.0,29.7065,29.7065,29.6495,29.6708,864300.0
2014-09-17 09:30:00,41.77,41.78,41.51,41.56,467800.0,29.7563,29.7635,29.5711,29.6067,467800.0
2014-09-17 09:35:00,41.55,41.58,41.45,41.45,215600.0,29.5996,29.621,29.5284,29.5284,215600.0
2014-09-17 09:40:00,41.46,41.56,41.45,41.51,211600.0,29.5355,29.6067,29.5284,29.5711,211600.0
2014-09-17 09:45:00,41.51,41.51,41.46,41.46,145400.0,29.5711,29.5711,29.5355,29.5355,145400.0
2014-09-17 09:50:00,41.47,41.5,41.45,41.5,150400.0,29.5426,29.564,29.5284,29.564,150400.0
2014-09-17 09:55:00,41.49,41.51,41.47,41.48,198800.0,29.5569,29.5711,29.5426,29.5497,198800.0
2014-09-17 10:00:00,41.47,41.5,41.47,41.48,85900.0,29.5426,29.564,29.5426,29.5497,85900.0
2014-09-17 10:05:00,41.49,41.49,41.32,41.36,360500.0,29.5569,29.5569,29.4358,29.4642,360500.0
2014-09-17 10:10:00,41.35,41.47,41.35,41.47,68800.0,29.4571,29.5426,29.4571,29.5426,68800.0
2014-09-17 10:15:00,41.47,41.5,41.46,41.5,92600.0,29.5426,29.564,29.5355,29.564,92600.0
2014-09-17 10:20:00,41.5,41.5,41.45,41.48,91900.0,29.564,29.564,29.5284,29.5497,91900.0
2014-09-17 10:25:00,41.48,41.51,41.45,41.46,156200.0,29.5497,29.5711,29.5284,29.5355,156200.0
2014-09-17 10:30:00,41.46,41.47,41.42,41.44,483400.0,29.5355,29.5426,29.507,29.5212,483400.0
2014-09-17 10:35:00,41.44,41.46,41.43,41.45,92500.0,29.5212,29.5355,29.5141,29.5284,92500.0
2014-09-17 10:40:00,41.46,41.47,41.45,41.46,57000.0,29.5355,29.5426,29.5284,29.5355,57000.0
2014-09-17 10:45:00,41.46,41.46,41.43,41.45,178600.0,29.5355,29.5355,29.5141,29.5284,178600.0
2014-09-17 10:50:00,41.45,41.46,41.43,41.45,171500.0,29.5284,29.5355,29.5141,29.5284,171500.0
2014-09-17 10:55:00,41.45,41.46,41.43,41.46,630900.0,29.5284,29.5355,29.5141,29.5355,630900.0
2014-09-17 11:00:00,41.46,41.5,41.45,41.5,181100.0,29.5355,29.564,29.5284,29.564,181100.0
2014-09-17 11:05:00,41.5,41.5,41.49,41.5,323900.0,29.564,29.564,29.5569,29.564,323900.0
2014-09-17 11:10:00,41.5,41.56,41.49,41.54,293600.0,29.564,29.6067,29.5569,29.5925,293600.0
2014-09-17 11:15:00,41.53,41.54,41.51,41.53,172900.0,29.5854,29.5925,29.5711,29.5854,172900.0
2014-09-17 11:20:00,41.54,41.54,41.51,41.54,203100.0,29.5925,29.5925,29.5711,29.5925,203100.0
2014-09-17 11:25:00,41.54,41.55,41.51,41.55,151800.0,29.5925,29.5996,29.5711,29.5996,151800.0
2014-09-17 11:30:00,41.55,41.57,41.49,41.5,324600.0,29.5996,29.6139,29.5569,29.564,324600.0
2014-09-17 11:35:00,41.53,41.53,41.48,41.5,371900.0,29.5854,29.5854,29.5497,29.564,371900.0
2014-09-17 11:40:00,41.5,41.52,41.49,41.52,61600.0,29.564,29.5782,29.5569,29.5782,61600.0
2014-09-17 11:45:00,41.52,41.54,41.51,41.54,69900.0,29.5782,29.5925,29.5711,29.5925,69900.0
2014-09-17 11:50:00,41.54,41.54,41.53,41.53,66600.0,29.5925,29.5925,29.5854,29.5854,66600.0
2014-09-17 11:55:00,41.54,41.54,41.48,41.5,182400.0,29.5925,29.5925,29.5497,29.564,182400.0
2014-09-17 12:00:00,41.49,41.51,41.48,41.5,99700.0,29.5569,29.5711,29.5497,29.564,99700.0
2014-09-17 12:05:00,41.51,41.51,41.5,41.5,114600.0,29.5711,29.5711,29.564,29.564,114600.0
2014-09-17 12:10:00,41.49,41.5,41.48,41.49,42800.0,29.5569,29.564,29.5497,29.5569,42800.0
2014-09-17 12:15:00,41.48,41.49,41.48,41.49,8300.0,29.5497,29.5569,29.5497,29.5569,8300.0
2014-09-17 12:20:00,41.49,41.51,41.48,41.5,214300.0,29.5569,29.5711,29.5497,29.564,214300.0
2014-09-17 12:25:00,41.49,41.49,41.46,41.48,91100.0,29.5569,29.5569,29.5355,29.5497,91100.0
2014-09-17 12:30:00,41.48,41.48,41.46,41.48,77600.0,29.5497,29.5497,29.5355,29.5497,77600.0
2014-09-17 12:35:00,41.48,41.48,41.47,41.48,172800.0,29.5497,29.5497,29.5426,29.5497,172800.0
2014-09-17 12:40:00,41.48,41.51,41.47,41.5,88000.0,29.5497,29.5711,29.5426,29.564,88000.0
2014-09-17 12:45:00,41.5,41.51,41.48,41.51,176600.0,29.564,29.5711,29.5497,29.5711,176600.0
2014-09-17 12:50:00,41.51,41.51,41.48,41.5,123600.0,29.5711,29.5711,29.5497,29.564,123600.0
2014-09-17 12:55:00,41.51,41.54,41.5,41.52,162800.0,29.5711,29.5925,29.564,29.5782,162800.0
2014-09-17 13:00:00,41.52,41.53,41.49,41.53,92800.0,29.5782,29.5854,29.5569,29.5854,92800.0
2014-09-17 13:05:00,41.52,41.54,41.52,41.54,70400.0,29.5782,29.5925,29.5782,29.5925,70400.0
2014-09-17 13:10:00,41.54,41.54,41.53,41.54,57500.0,29.5925,29.5925,29.5854,29.5925,57500.0
2014-09-17 13:15:00,41.54,41.59,41.53,41.59,159500.0,29.5925,29.6281,29.5854,29.6281,159500.0
2014-09-17 13:20:00,41.59,41.6,41.58,41.59,228300.0,29.6281,29.6352,29.621,29.6281,228300.0
2014-09-17 13:25:00,41.59,41.63,41.58,41.62,100800.0,29.6281,29.6566,29.621,29.6495,100800.0
2014-09-17 13:30:00,41.61,41.65,41.61,41.62,178800.0,29.6423,29.6708,29.6423,29.6495,178800.0
2014-09-17 13:35:00,41.63,41.63,41.61,41.63,54100.0,29.6566,29.6566,29.6423,29.6566,54100.0
2014-09-17 13:40:00,41.63,41.65,41.6,41.61,180100.0,29.6566,29.6708,29.6352,29.6423,180100.0
2014-09-17 13:45:00,41.61,41.62,41.59,41.59,108200.0,29.6423,29.6495,29.6281,29.6281,108200.0
2014-09-17 13:50:00,41.59,41.61,41.58,41.6,195900.0,29.6281,29.6423,29.621,29.6352,195900.0
2014-09-17 13:55:00,41.6,41.64,41.58,41.64,165100.0,29.6352,29.6637,29.621,29.6637,165100.0
2014-09-17 14:00:00,41.64,41.75,41.53,41.59,447100.0,29.6637,29.7421,29.5854,29.6281,447100.0
2014-09-17 14:05:00,41.61,41.74,41.59,41.6,379600.0,29.6423,29.735,29.6281,29.6352,379600.0
2014-09-17 14:10:00,41.61,41.67,41.61,41.62,362200.0,29.6423,29.6851,29.6423,29.6495,362200.0
2014-09-17 14:15:00,41.62,41.66,41.59,41.63,188600.0,29.6495,29.678,29.6281,29.6566,188600.0
2014-09-17 14:20:00,41.64,41.72,41.63,41.72,226500.0,29.6637,29.7207,29.6566,29.7207,226500.0
2014-09-17 14:25:00,41.7,41.73,41.68,41.71,165000.0,29.7065,29.7278,29.6922,29.7136,165000.0
2014-09-17 14:30:00,41.71,41.72,41.65,41.67,156000.0,29.7136,29.7207,29.6708,29.6851,156000.0
2014-09-17 14:35:00,41.68,41.71,41.67,41.68,144200.0,29.6922,29.7136,29.6851,29.6922,144200.0
2014-09-17 14:40:00,41.68,41.74,41.68,41.71,122100.0,29.6922,29.735,29.6922,29.7136,122100.0
2014-09-17 14:45:00,41.71,41.71,41.67,41.7,160700.0,29.7136,29.7136,29.6851,29.7065,160700.0
2014-09-17 14:50:00,41.69,41.71,41.66,41.69,126100.0,29.6993,29.7136,29.678,29.6993,126100.0
2014-09-17 14:55:00,41.69,41.71,41.66,41.71,97900.0,29.6993,29.7136,29.678,29.7136,97900.0
2014-09-17 15:00:00,41.7,41.75,41.7,41.73,135600.0,29.7065,29.7421,29.7065,29.7278,135600.0
2014-09-17 15:05:00,41.74,41.78,41.72,41.72,211100.0,29.735,29.7635,29.7207,29.7207,211100.0
2014-09-17 15:10:00,41.72,41.77,41.71,41.76,209000.0,29.7207,29.7563,29.7136,29.7492,209000.0
2014-09-17 15:15:00,41.76,41.77,41.73,41.73,144300.0,29.7492,29.7563,29.7278,29.7278,144300.0
2014-09-17 15:20:00,41.73,41.75,41.68,41.69,202400.0,29.7278,29.7421,29.6922,29.6993,202400.0
2014-09-17 15:25:00,41.69,41.71,41.66,41.69,179600.0,29.6993,29.7136,29.678,29.6993,179600.0
2014-09-17 15:30:00,41.69,41.72,41.65,41.65,188400.0,29.6993,29.7207,29.6708,29.6708,188400.0
2014-09-17 15:35:00,41.65,41.68,41.6,41.6,223200.0,29.6708,29.6922,29.6352,29.6352,223200.0
2014-09-17 15:40:00,41.6,41.64,41.6,41.62,160300.0,29.6352,29.6637,29.6352,29.6495,160300.0
2014-09-17 15:45:00,41.62,41.62,41.56,41.57,403400.0,29.6495,29.6495,29.6067,29.6139,403400.0
2014-09-17 15:50:00,41.58,41.61,41.56,41.57,384300.0,29.621,29.6423,29.6067,29.6139,384300.0
2014-09-17 15:55:00,41.57,41.61,41.55,41.61,582600.0,29.6139,29.6423,29.5996,29.6423,582600.0
2014-09-18 09:30:00,41.75,41.78,41.65,41.69,319000.0,29.7421,29.7635,29.6708,29.6993,319000.0
2014-09-18 09:35:00,41.69,41.7,41.61,41.63,204300.0,29.6993,29.7065,29.6423,29.6566,204300.0
2014-09-18 09:40:00,41.62,41.69,41.55,41.6,248400.0,29.6495,29.6993,29.5996,29.6352,248400.0
2014-09-18 09:45:00,41.6,41.62,41.57,41.59,159000.0,29.6352,29.6495,29.6139,29.6281,159000.0
2014-09-18 09:50:00,41.59,41.64,41.58,41.63,148100.0,29.6281,29.6637,29.621,29.6566,148100.0
2014-09-18 09:55:00,41.63,41.74,41.62,41.71,183800.0,29.6566,29.735,29.6495,29.7136,183800.0
2014-09-18 10:00:00,41.7,41.72,41.66,41.69,211900.0,29.7065,29.7207,29.678,29.6993,211900.0
2014-09-18 10:05:00,41.69,41.7,41.63,41.65,241700.0,29.6993,29.7065,29.6566,29.6708,241700.0
2014-09-18 10:10:00,41.65,41.68,41.64,41.68,62400.0,29.6708,29.6922,29.6637,29.6922,62400.0
2014-09-18 10:15:00,41.68,41.7,41.66,41.66,126400.0,29.6922,29.7065,29.678,29.678,126400.0
2014-09-18 10:20:00,41.66,41.67,41.64,41.65,109000.0,29.678,29.6851,29.6637,29.6708,109000.0
2014-09-18 10:25:00,41.65,41.67,41.61,41.64,71700.0,29.6708,29.6851,29.6423,29.6637,71700.0
2014-09-18 10:30:00,41.64,41.68,41.63,41.64,157600.0,29.6637,29.6922,29.6566,29.6637,157600.0
2014-09-18 10:35:00,41.65,41.66,41.64,41.65,86300.0,29.6708,29.678,29.6637,29.6708,86300.0
2014-09-18 10:40:00,41.66,41.66,41.63,41.65,106900.0,29.678,29.678,29.6566,29.6708,106900.0
2014-09-18 10:45:00,41.65,41.69,41.63,41.69,160600.0,29.6708,29.6993,29.6566,29.6993,160600.0
2014-09-18 10:50:00,41.69,41.69,41.66,41.66,119900.0,29.6993,29.6993,29.678,29.678,119900.0
2014-09-18 10:55:00,41.66,41.67,41.63,41.63,83100.0,29.678,29.6851,29.6566,29.6566,83100.0
2014-09-18 11:00:00,41.63,41.65,41.63,41.65,45200.0,29.6566,29.6708,29.6566,29.6708,45200.0
2014-09-18 11:05:00,41.64,41.65,41.59,41.61,137100.0,29.6637,29.6708,29.6281,29.6423,137100.0
2014-09-18 11:10:00,41.6,41.61,41.59,41.61,108800.0,29.6352,29.6423,29.6281,29.6423,108800.0
2014-09-18 11:15:00,41.6,41.61,41.58,41.59,70200.0,29.6352,29.6423,29.621,29.6281,70200.0
2014-09-18 11:20:00,41.59,41.61,41.58,41.6,168200.0,29.6281,29.6423,29.621,29.6352,168200.0
2014-09-18 11:25:00,41.6,41.61,41.59,41.59,50700.0,29.6352,29.6423,29.6281,29.6281,50700.0
2014-09-18 11:30:00,41.59,41.61,41.58,41.61,118700.0,29.6281,29.6423,29.621,29.6423,118700.0
2014-09-18 11:35:00,41.61,41.61,41.56,41.58,123800.0,29.6423,29.6423,29.6067,29.621,123800.0
2014-09-18 11:40:00,41.59,41.61,41.57,41.61,93600.0,29.6281,29.6423,29.6139,29.6423,93600.0
2014-09-18 11:45:00,41.61,41.64,41.6,41.64,41000.0,29.6423,29.6637,29.6352,29.6637,41000.0
2014-09-18 11:50:00,41.63,41.67,41.61,41.67,121300.0,29.6566,29.6851,29.6423,29.6851,121300.0
2014-09-18 11:55:00,41.67,41.7,41.66,41.69,96500.0,29.6851,29.7065,29.678,29.6993,96500.0
2014-09-18 12:00:00,41.69,41.7,41.68,41.7,52500.0,29.6993,29.7065,29.6922,29.7065,52500.0
2014-09-18 12:05:00,41.7,41.72,41.69,41.7,162700.0,29.7065,29.7207,29.6993,29.7065,162700.0
2014-09-18 12:10:00,41.7,41.7,41.69,41.7,45100.0,29.7065,29.7065,29.6993,29.7065,45100.0
2014-09-18 12:15:00,41.7,41.7,41.69,41.7,36800.0,29.7065,29.7065,29.6993,29.7065,36800.0
2014-09-18 12:20:00,41.7,41.71,41.69,41.69,91600.0,29.7065,29.7136,29.6993,29.6993,91600.0
2014-09-18 12:25:00,41.69,41.7,41.68,41.69,42500.0,29.6993,29.7065,29.6922,29.6993,42500.0
2014-09-18 12:30:00,41.68,41.69,41.64,41.66,70700.0,29.6922,29.6993,29.6637,29.678,70700.0
2014-09-18 12:35:00,41.66,41.69,41.66,41.68,39300.0,29.678,29.6993,29.678,29.6922,39300.0
2014-09-18 12:40:00,41.69,41.69,41.67,41.68,33800.0,29.6993,29.6993,29.6851,29.6922,33800.0
2014-09-18 12:45:00,41.68,41.7,41.67,41.7,33600.0,29.6922,29.7065,29.6851,29.7065,33600.0
2014-09-18 12:50:00,41.7,41.7,41.66,41.68,72300.0,29.7065,29.7065,29.678,29.6922,72300.0
2014-09-18 12:55:00,41.69,41.7,41.68,41.7,19700.0,29.6993,29.7065,29.6922,29.7065,19700.0
2014-09-18 13:00:00,41.69,41.7,41.68,41.69,50800.0,29.6993,29.7065,29.6922,29.6993,50800.0
2014-09-18 13:05:00,41.7,41.71,41.69,41.69,94900.0,29.7065,29.7136,29.6993,29.6993,94900.0
2014-09-18 13:10:00,41.7,41.7,41.69,41.69,49800.0,29.7065,29.7065,29.6993,29.6993,49800.0
2014-09-18 13:15:00,41.7,41.7,41.69,41.7,30800.0,29.7065,29.7065,29.6993,29.7065,30800.0
2014-09-18 13:20:00,41.7,41.7,41.69,41.7,47200.0,29.7065,29.7065,29.6993,29.7065,47200.0
2014-09-18 13:25:00,41.69,41.7,41.69,41.7,20400.0,29.6993,29.7065,29.6993,29.7065,20400.0
2014-09-18 13:30:00,41.7,41.7,41.69,41.69,47200.0,29.7065,29.7065,29.6993,29.6993,47200.0
2014-09-18 13:35:00,41.7,41.7,41.69,41.7,28200.0,29.7065,29.7065,29.6993,29.7065,28200.0
2014-09-18 13:40:00,41.7,41.7,41.69,41.69,40600.0,29.7065,29.7065,29.6993,29.6993,40600.0
2014-09-18 13:45:00,41.7,41.7,41.68,41.69,137600.0,29.7065,29.7065,29.6922,29.6993,137600.0
2014-09-18 13:50:00,41.69,41.7,41.67,41.69,75000.0,29.6993,29.7065,29.6851,29.6993,75000.0
2014-09-18 13:55:00,41.69,41.69,41.67,41.68,53200.0,29.6993,29.6993,29.6851,29.6922,53200.0
2014-09-18 14:00:00,41.69,41.7,41.68,41.7,46100.0,29.6993,29.7065,29.6922,29.7065,46100.0
2014-09-18 14:05:00,41.7,41.7,41.67,41.7,91500.0,29.7065,29.7065,29.6851,29.7065,91500.0
2014-09-18 14:10:00,41.7,41.7,41.69,41.69,28400.0,29.7065,29.7065,29.6993,29.6993,28400.0
2014-09-18 14:15:00,41.7,41.7,41.69,41.7,19500.0,29.7065,29.7065,29.6993,29.7065,19500.0
2014-09-18 14:20:00,41.69,41.69,41.68,41.68,83500.0,29.6993,29.6993,29.6922,29.6922,83500.0
2014-09-18 14:25:00,41.69,41.71,41.68,41.71,142300.0,29.6993,29.7136,29.6922,29.7136,142300.0
2014-09-18 14:30:00,41.71,41.71,41.7,41.7,115400.0,29.7136,29.7136,29.7065,29.7065,115400.0
2014-09-18 14:35:00,41.71,41.71,41.7,41.71,77000.0,29.7136,29.7136,29.7065,29.7136,77000.0
2014-09-18 14:40:00,41.71,41.71,41.7,41.71,64200.0,29.7136,29.7136,29.7065,29.7136,64200.0
2014-09-18 14:45:00,41.71,41.71,41.7,41.7,194500.0,29.7136,29.7136,29.7065,29.7065,194500.0
2014-09-18 14:50:00,41.71,41.72,41.7,41.72,129300.0,29.7136,29.7207,29.7065,29.7207,129300.0
2014-09-18 14:55:00,41.72,41.72,41.71,41.72,32200.0,29.7207,29.7207,29.7136,29.7207,32200.0
2014-09-18 15:00:00,41.72,41.78,41.71,41.77,238700.0,29.7207,29.7635,29.7136,29.7563,238700.0
2014-09-18 15:05:00,41.77,41.78,41.76,41.76,188200.0,29.7563,29.7635,29.7492,29.7492,188200.0
2014-09-18 15:10:00,41.77,41.77,41.76,41.77,64200.0,29.7563,29.7563,29.7492,29.7563,64200.0
2014-09-18 15:15:00,41.77,41.77,41.75,41.75,200900.0,29.7563,29.7563,29.7421,29.7421,200900.0
2014-09-18 15:20:00,41.75,41.77,41.74,41.77,314300.0,29.7421,29.7563,29.735,29.7563,314300.0
2014-09-18 15:25:00,41.77,41.8,41.76,41.8,135100.0,29.7563,29.7777,29.7492,29.7777,135100.0
2014-09-18 15:30:00,41.8,41.8,41.79,41.8,100100.0,29.7777,29.7777,29.7706,29.7777,100100.0
2014-09-18 15:35:00,41.8,41.81,41.79,41.8,245700.0,29.7777,29.7848,29.7706,29.7777,245700.0
2014-09-18 15:40:00,41.81,41.81,41.79,41.8,324700.0,29.7848,29.7848,29.7706,29.7777,324700.0
2014-09-18 15:45:00,41.8,41.86,41.8,41.86,471600.0,29.7777,29.8204,29.7777,29.8204,471600.0
2014-09-18 15:50:00,41.86,41.88,41.84,41.87,441700.0,29.8204,29.8347,29.8062,29.8276,441700.0
2014-09-18 15:55:00,41.87,41.88,41.79,41.8,827700.0,29.8276,29.8347,29.7706,29.7777,827700.0
2014-09-19 09:30:00,41.98,42.0,41.75,41.77,4332900.0,29.9059,29.9202,29.7421,29.7563,4332900.0
2014-09-19 09:35:00,41.77,41.81,41.77,41.78,195700.0,29.7563,29.7848,29.7563,29.7635,195700.0
2014-09-19 09:40:00,41.79,41.86,41.77,41.85,199100.0,29.7706,29.8204,29.7563,29.8133,199100.0
2014-09-19 09:45:00,41.86,41.93,41.86,41.93,101400.0,29.8204,29.8703,29.8204,29.8703,101400.0
2014-09-19 09:50:00,41.93,41.96,41.89,41.96,181300.0,29.8703,29.8917,29.8418,29.8917,181300.0
2014-09-19 09:55:00,41.96,41.96,41.94,41.94,92100.0,29.8917,29.8917,29.8774,29.8774,92100.0
2014-09-19 10:00:00,41.95,41.98,41.94,41.98,149100.0,29.8846,29.9059,29.8774,29.9059,149100.0
2014-09-19 10:05:00,41.98,41.99,41.97,41.99,83400.0,29.9059,29.9131,29.8988,29.9131,83400.0
2014-09-19 10:10:00,41.98,41.99,41.98,41.98,82200.0,29.9059,29.9131,29.9059,29.9059,82200.0
2014-09-19 10:15:00,41.98,41.98,41.95,41.96,140000.0,29.9059,29.9059,29.8846,29.8917,140000.0
2014-09-19 10:20:00,41.96,41.96,41.95,41.96,103000.0,29.8917,29.8917,29.8846,29.8917,103000.0
2014-09-19 10:25:00,41.95,41.96,41.91,41.91,147100.0,29.8846,29.8917,29.8561,29.8561,147100.0
2014-09-19 10:30:00,41.91,41.93,41.91,41.91,134600.0,29.8561,29.8703,29.8561,29.8561,134600.0
2014-09-19 10:35:00,41.91,41.92,41.88,41.88,102400.0,29.8561,29.8632,29.8347,29.8347,102400.0
2014-09-19 10:40:00,41.88,41.89,41.85,41.89,214700.0,29.8347,29.8418,29.8133,29.8418,214700.0
2014-09-19 10:45:00,41.89,41.89,41.86,41.86,61800.0,29.8418,29.8418,29.8204,29.8204,61800.0
2014-09-19 10:50:00,41.87,41.91,41.86,41.9,130200.0,29.8276,29.8561,29.8204,29.8489,130200.0
2014-09-19 10:55:00,41.9,41.92,41.89,41.91,108900.0,29.8489,29.8632,29.8418,29.8561,108900.0
2014-09-19 11:00:00,41.91,41.95,41.91,41.95,80900.0,29.8561,29.8846,29.8561,29.8846,80900.0
2014-09-19 11:05:00,41.95,41.99,41.95,41.98,144400.0,29.8846,29.9131,29.8846,29.9059,144400.0
2014-09-19 11:10:00,41.98,41.99,41.98,41.98,75900.0,29.9059,29.9131,29.9059,29.9059,75900.0
2014-09-19 11:15:00,41.98,42.05,41.98,42.05,553500.0,29.9059,29.9558,29.9059,29.9558,553500.0
2014-09-19 11:20:00,42.05,42.09,42.05,42.09,216700.0,29.9558,29.9843,29.9558,29.9843,216700.0
2014-09-19 11:25:00,42.08,42.1,42.06,42.09,202700.0,29.9772,29.9914,29.9629,29.9843,202700.0
2014-09-19 11:30:00,42.09,42.14,42.09,42.14,498600.0,29.9843,30.0199,29.9843,30.0199,498600.0
2014-09-19 11:35:00,42.14,42.19,42.13,42.19,238000.0,30.0199,30.0555,30.0128,30.0555,238000.0
2014-09-19 11:40:00,42.18,42.19,42.15,42.16,354800.0,30.0484,30.0555,30.027,30.0342,354800.0
2014-09-19 11:45:00,42.16,42.2,42.15,42.2,170300.0,30.0342,30.0627,30.027,30.0627,170300.0
2014-09-19 11:50:00,42.2,42.2,42.15,42.17,159900.0,30.0627,30.0627,30.027,30.0413,159900.0
2014-09-19 11:55:00,42.16,42.17,42.14,42.14,75700.0,30.0342,30.0413,30.0199,30.0199,75700.0
2014-09-19 12:00:00,42.14,42.15,42.11,42.11,147300.0,30.0199,30.027,29.9985,29.9985,147300.0
2014-09-19 12:05:00,42.11,42.13,42.09,42.12,110400.0,29.9985,30.0128,29.9843,30.0057,110400.0
2014-09-19 12:10:00,42.12,42.16,42.1,42.15,146500.0,30.0057,30.0342,29.9914,30.027,146500.0
2014-09-19 12:15:00,42.15,42.16,42.13,42.15,162600.0,30.027,30.0342,30.0128,30.027,162600.0
2014-09-19 12:20:00,42.14,42.15,42.12,42.13,119000.0,30.0199,30.027,30.0057,30.0128,119000.0
2014-09-19 12:25:00,42.14,42.18,42.13,42.18,61600.0,30.0199,30.0484,30.0128,30.0484,61600.0
2014-09-19 12:30:00,42.18,42.18,42.15,42.18,145200.0,30.0484,30.0484,30.027,30.0484,145200.0
2014-09-19 12:35:00,42.18,42.2,42.17,42.19,152900.0,30.0484,30.0627,30.0413,30.0555,152900.0
2014-09-19 12:40:00,42.19,42.2,42.18,42.2,83900.0,30.0555,30.0627,30.0484,30.0627,83900.0
2014-09-19 12:45:00,42.19,42.2,42.18,42.19,157300.0,30.0555,30.0627,30.0484,30.0555,157300.0
2014-09-19 12:50:00,42.19,42.2,42.18,42.19,70000.0,30.0555,30.0627,30.0484,30.0555,70000.0
2014-09-19 12:55:00,42.19,42.21,42.18,42.21,170100.0,30.0555,30.0698,30.0484,30.0698,170100.0
2014-09-19 13:00:00,42.21,42.24,42.2,42.23,140100.0,30.0698,30.0911,30.0627,30.084,140100.0
2014-09-19 13:05:00,42.23,42.25,42.22,42.25,102600.0,30.084,30.0983,30.0769,30.0983,102600.0
2014-09-19 13:10:00,42.24,42.27,42.24,42.27,353300.0,30.0911,30.1125,30.0911,30.1125,353300.0
2014-09-19 13:15:00,42.27,42.3,42.26,42.28,230700.0,30.1125,30.1339,30.1054,30.1196,230700.0
2014-09-19 13:20:00,42.29,42.3,42.28,42.3,147400.0,30.1268,30.1339,30.1196,30.1339,147400.0
2014-09-19 13:25:00,42.29,42.3,42.28,42.29,108500.0,30.1268,30.1339,30.1196,30.1268,108500.0
2014-09-19 13:30:00,42.28,42.3,42.25,42.26,145200.0,30.1196,30.1339,30.0983,30.1054,145200.0
2014-09-19 13:35:00,42.25,42.26,42.2,42.2,148300.0,30.0983,30.1054,30.0627,30.0627,148300.0
2014-09-19 13:40:00,42.2,42.21,42.18,42.19,106300.0,30.0627,30.0698,30.0484,30.0555,106300.0
2014-09-19 13:45:00,42.19,42.25,42.18,42.25,114900.0,30.0555,30.0983,30.0484,30.0983,114900.0
2014-09-19 13:50:00,42.25,42.29,42.24,42.26,154200.0,30.0983,30.1268,30.0911,30.1054,154200.0
2014-09-19 13:55:00,42.26,42.27,42.22,42.23,161500.0,30.1054,30.1125,30.0769,30.084,161500.0
2014-09-19 14:00:00,42.23,42.25,42.23,42.25,83300.0,30.084,30.0983,30.084,30.0983,83300.0
2014-09-19 14:05:00,42.24,42.24,42.19,42.2,138500.0,30.0911,30.0911,30.0555,30.0627,138500.0
2014-09-19 14:10:00,42.19,42.2,42.19,42.19,85000.0,30.0555,30.0627,30.0555,30.0555,85000.0
2014-09-19 14:15:00,42.19,42.2,42.16,42.18,153100.0,30.0555,30.0627,30.0342,30.0484,153100.0
2014-09-19 14:20:00,42.17,42.18,42.15,42.16,100500.0,30.0413,30.0484,30.027,30.0342,100500.0
2014-09-19 14:25:00,42.15,42.18,42.13,42.18,158000.0,30.027,30.0484,30.0128,30.0484,158000.0
2014-09-19 14:30:00,42.17,42.19,42.17,42.18,169900.0,30.0413,30.0555,30.0413,30.0484,169900.0
2014-09-19 14:35:00,42.17,42.23,42.17,42.23,170800.0,30.0413,30.084,30.0413,30.084,170800.0
2014-09-19 14:40:00,42.23,42.26,42.23,42.25,151900.0,30.084,30.1054,30.084,30.0983,151900.0
2014-09-19 14:45:00,42.26,42.26,42.24,42.26,149400.0,30.1054,30.1054,30.0911,30.1054,149400.0
2014-09-19 14:50:00,42.26,42.26,42.25,42.26,104300.0,30.1054,30.1054,30.0983,30.1054,104300.0
2014-09-19 14:55:00,42.26,42.27,42.25,42.27,248600.0,30.1054,30.1125,30.0983,30.1125,248600.0
2014-09-19 15:00:00,42.27,42.29,42.24,42.27,192400.0,30.1125,30.1268,30.0911,30.1125,192400.0
2014-09-19 15:05:00,42.27,42.27,42.25,42.26,236000.0,30.1125,30.1125,30.0983,30.1054,236000.0
2014-09-19 15:10:00,42.27,42.27,42.25,42.25,220900.0,30.1125,30.1125,30.0983,30.0983,220900.0
2014-09-19 15:15:00,42.25,42.26,42.24,42.25,259100.0,30.0983,30.1054,30.0911,30.0983,259100.0
2014-09-19 15:20:00,42.25,42.25,42.24,42.25,348700.0,30.0983,30.0983,30.0911,30.0983,348700.0
2014-09-19 15:25:00,42.25,42.29,42.24,42.29,461100.0,30.0983,30.1268,30.0911,30.1268,461100.0
2014-09-19 15:30:00,42.29,42.32,42.28,42.32,554100.0,30.1268,30.1481,30.1196,30.1481,554100.0
2014-09-19 15:35:00,42.32,42.34,42.31,42.34,642900.0,30.1481,30.1624,30.141,30.1624,642900.0
2014-09-19 15:40:00,42.34,42.34,42.24,42.25,1005000.0,30.1624,30.1624,30.0911,30.0983,1005000.0
2014-09-19 15:45:00,42.25,42.26,42.2,42.26,1235600.0,30.0983,30.1054,30.0627,30.1054,1235600.0
2014-09-19 15:50:00,42.26,42.26,42.21,42.21,1391900.0,30.1054,30.1054,30.0698,30.0698,1391900.0
2014-09-19 15:55:00,42.22,42.22,41.9,42.04,4802800.0,30.0769,30.0769,29.8489,29.9487,4802800.0
2014-09-22 09:30:00,41.85,42.05,41.85,42.03,688200.0,29.8133,29.9558,29.8133,29.9415,688200.0
2014-09-22 09:35:00,42.04,42.1,42.01,42.1,164300.0,29.9487,29.9914,29.9273,29.9914,164300.0
2014-09-22 09:40:00,42.1,42.12,42.01,42.09,311400.0,29.9914,30.0057,29.9273,29.9843,311400.0
2014-09-22 09:45:00,42.09,42.22,42.06,42.19,196900.0,29.9843,30.0769,29.9629,30.0555,196900.0
2014-09-22 09:50:00,42.2,42.2,42.07,42.08,116000.0,30.0627,30.0627,29.97,29.9772,116000.0
2014-09-22 09:55:00,42.08,42.1,42.04,42.1,117400.0,29.9772,29.9914,29.9487,29.9914,117400.0
2014-09-22 10:00:00,42.09,42.13,42.03,42.13,207100.0,29.9843,30.0128,29.9415,30.0128,207100.0
2014-09-22 10:05:00,42.13,42.2,42.11,42.17,125400.0,30.0128,30.0627,29.9985,30.0413,125400.0
2014-09-22 10:10:00,42.18,42.18,42.09,42.09,82300.0,30.0484,30.0484,29.9843,29.9843,82300.0
2014-09-22 10:15:00,42.09,42.1,42.06,42.07,146000.0,29.9843,29.9914,29.9629,29.97,146000.0
2014-09-22 10:20:00,42.07,42.09,42.05,42.07,89400.0,29.97,29.9843,29.9558,29.97,89400.0
2014-09-22 10:25:00,42.07,42.12,42.06,42.12,98300.0,29.97,30.0057,29.9629,30.0057,98300.0
2014-09-22 10:30:00,42.11,42.11,42.04,42.1,113600.0,29.9985,29.9985,29.9487,29.9914,113600.0
2014-09-22 10:35:00,42.1,42.1,42.07,42.08,83800.0,29.9914,29.9914,29.97,29.9772,83800.0
2014-09-22 10:40:00,42.08,42.1,42.05,42.08,128600.0,29.9772,29.9914,29.9558,29.9772,128600.0
2014-09-22 10:45:00,42.08,42.11,42.08,42.08,103900.0,29.9772,29.9985,29.9772,29.9772,103900.0
2014-09-22 10:50:00,42.08,42.1,42.02,42.05,147000.0,29.9772,29.9914,29.9344,29.9558,147000.0
2014-09-22 10:55:00,42.06,42.06,42.03,42.06,123100.0,29.9629,29.9629,29.9415,29.9629,123100.0
2014-09-22 11:00:00,42.05,42.06,42.02,42.03,78500.0,29.9558,29.9629,29.9344,29.9415,78500.0
2014-09-22 11:05:00,42.03,42.04,41.99,41.99,166900.0,29.9415,29.9487,29.9131,29.9131,166900.0
2014-09-22 11:10:00,41.99,42.02,41.73,41.95,195100.0,29.9131,29.9344,29.7278,29.8846,195100.0
2014-09-22 11:15:00,41.95,42.06,41.94,42.06,176400.0,29.8846,29.9629,29.8774,29.9629,176400.0
2014-09-22 11:20:00,42.06,42.07,42.02,42.03,123800.0,29.9629,29.97,29.9344,29.9415,123800.0
2014-09-22 11:25:00,42.03,42.04,42.01,42.01,137400.0,29.9415,29.9487,29.9273,29.9273,137400.0
2014-09-22 11:30:00,42.02,42.02,42.01,42.01,124900.0,29.9344,29.9344,29.9273,29.9273,124900.0
2014-09-22 11:35:00,42.01,42.02,41.98,41.98,120100.0,29.9273,29.9344,29.9059,29.9059,120100.0
2014-09-22 11:40:00,41.98,42.01,41.97,42.0,123200.0,29.9059,29.9273,29.8988,29.9202,123200.0
2014-09-22 11:45:00,41.99,42.0,41.97,41.98,106500.0,29.9131,29.9202,29.8988,29.9059,106500.0
2014-09-22 11:50:00,41.99,42.01,41.98,42.01,111300.0,29.9131,29.9273,29.9059,29.9273,111300.0
2014-09-22 11:55:00,42.0,42.05,41.98,42.05,103600.0,29.9202,29.9558,29.9059,29.9558,103600.0
2014-09-22 12:00:00,42.05,42.06,42.02,42.06,146400.0,29.9558,29.9629,29.9344,29.9629,146400.0
2014-09-22 12:05:00,42.05,42.07,42.02,42.07,138200.0,29.9558,29.97,29.9344,29.97,138200.0
2014-09-22 12:10:00,42.07,42.07,42.03,42.05,82700.0,29.97,29.97,29.9415,29.9558,82700.0
2014-09-22 12:15:00,42.05,42.06,42.04,42.05,57000.0,29.9558,29.9629,29.9487,29.9558,57000.0
2014-09-22 12:20:00,42.05,42.07,42.03,42.07,71300.0,29.9558,29.97,29.9415,29.97,71300.0
2014-09-22 12:25:00,42.06,42.07,42.02,42.03,84600.0,29.9629,29.97,29.9344,29.9415,84600.0
2014-09-22 12:30:00,42.03,42.07,42.02,42.07,121800.0,29.9415,29.97,29.9344,29.97,121800.0
2014-09-22 12:35:00,42.07,42.12,42.07,42.11,168200.0,29.97,30.0057,29.97,29.9985,168200.0
2014-09-22 12:40:00,42.11,42.14,42.1,42.12,99000.0,29.9985,30.0199,29.9914,30.0057,99000.0
2014-09-22 12:45:00,42.13,42.14,42.1,42.12,55400.0,30.0128,30.0199,29.9914,30.0057,55400.0
2014-09-22 12:50:00,42.12,42.12,42.1,42.12,58500.0,30.0057,30.0057,29.9914,30.0057,58500.0
2014-09-22 12:55:00,42.12,42.13,42.09,42.1,84100.0,30.0057,30.0128,29.9843,29.9914,84100.0
2014-09-22 13:00:00,42.11,42.16,42.1,42.16,112300.0,29.9985,30.0342,29.9914,30.0342,112300.0
2014-09-22 13:05:00,42.15,42.17,42.13,42.14,70200.0,30.027,30.0413,30.0128,30.0199,70200.0
2014-09-22 13:10:00,42.13,42.16,42.12,42.16,57200.0,30.0128,30.0342,30.0057,30.0342,57200.0
2014-09-22 13:15:00,42.15,42.19,42.14,42.18,91700.0,30.027,30.0555,30.0199,30.0484,91700.0
2014-09-22 13:20:00,42.18,42.2,42.14,42.14,78900.0,30.0484,30.0627,30.0199,30.0199,78900.0
2014-09-22 13:25:00,42.15,42.21,42.15,42.18,135500.0,30.027,30.0698,30.027,30.0484,135500.0
2014-09-22 13:30:00,42.18,42.22,42.17,42.22,66600.0,30.0484,30.0769,30.0413,30.0769,66600.0
2014-09-22 13:35:00,42.22,42.23,42.18,42.19,88500.0,30.0769,30.084,30.0484,30.0555,88500.0
2014-09-22 13:40:00,42.19,42.21,42.18,42.19,109800.0,30.0555,30.0698,30.0484,30.0555,109800.0
2014-09-22 13:45:00,42.19,42.2,42.19,42.2,87000.0,30.0555,30.0627,30.0555,30.0627,87000.0
2014-09-22 13:50:00,42.2,42.2,42.18,42.19,65500.0,30.0627,30.0627,30.0484,30.0555,65500.0
2014-09-22 13:55:00,42.19,42.2,42.16,42.17,81700.0,30.0555,30.0627,30.0342,30.0413,81700.0
2014-09-22 14:00:00,42.18,42.2,42.18,42.2,60800.0,30.0484,30.0627,30.0484,30.0627,60800.0
2014-09-22 14:05:00,42.19,42.2,42.17,42.2,61600.0,30.0555,30.0627,30.0413,30.0627,61600.0
2014-09-22 14:10:00,42.19,42.2,42.16,42.17,104900.0,30.0555,30.0627,30.0342,30.0413,104900.0
2014-09-22 14:15:00,42.17,42.21,42.16,42.21,163100.0,30.0413,30.0698,30.0342,30.0698,163100.0
2014-09-22 14:20:00,42.21,42.23,42.18,42.19,227500.0,30.0698,30.084,30.0484,30.0555,227500.0
2014-09-22 14:25:00,42.19,42.2,42.16,42.16,130900.0,30.0555,30.0627,30.0342,30.0342,130900.0
2014-09-22 14:30:00,42.17,42.23,42.17,42.22,188200.0,30.0413,30.084,30.0413,30.0769,188200.0
2014-09-22 14:35:00,42.22,42.23,42.2,42.22,110400.0,30.0769,30.084,30.0627,30.0769,110400.0
2014-09-22 14:40:00,42.23,42.23,42.19,42.2,55100.0,30.084,30.084,30.0555,30.0627,55100.0
2014-09-22 14:45:00,42.2,42.22,42.2,42.22,37300.0,30.0627,30.0769,30.0627,30.0769,37300.0
2014-09-22 14:50:00,42.22,42.23,42.2,42.21,121300.0,30.0769,30.084,30.0627,30.0698,121300.0
2014-09-22 14:55:00,42.2,42.23,42.2,42.23,72600.0,30.0627,30.084,30.0627,30.084,72600.0
2014-09-22 15:00:00,42.22,42.24,42.22,42.22,129200.0,30.0769,30.0911,30.0769,30.0769,129200.0
2014-09-22 15:05:00,42.21,42.23,42.2,42.23,62200.0,30.0698,30.084,30.0627,30.084,62200.0
2014-09-22 15:10:00,42.23,42.23,42.2,42.2,127100.0,30.084,30.084,30.0627,30.0627,127100.0
2014-09-22 15:15:00,42.21,42.22,42.19,42.2,83400.0,30.0698,30.0769,30.0555,30.0627,83400.0
2014-09-22 15:20:00,42.21,42.22,42.19,42.2,122100.0,30.0698,30.0769,30.0555,30.0627,122100.0
2014-09-22 15:25:00,42.21,42.21,42.17,42.19,138100.0,30.0698,30.0698,30.0413,30.0555,138100.0
2014-09-22 15:30:00,42.19,42.2,42.17,42.18,124600.0,30.0555,30.0627,30.0413,30.0484,124600.0
2014-09-22 15:35:00,42.17,42.21,42.17,42.21,98600.0,30.0413,30.0698,30.0413,30.0698,98600.0
2014-09-22 15:40:00,42.21,42.23,42.2,42.23,158900.0,30.0698,30.084,30.0627,30.084,158900.0
2014-09-22 15:45:00,42.23,42.23,42.21,42.22,176800.0,30.084,30.084,30.0698,30.0769,176800.0
2014-09-22 15:50:00,42.21,42.23,42.2,42.22,243500.0,30.0698,30.084,30.0627,30.0769,243500.0
2014-09-22 15:55:00,42.22,42.25,42.21,42.25,616700.0,30.0769,30.0983,30.0698,30.0983,616700.0
2014-09-23 09:30:00,42.0,42.07,41.91,42.06,449000.0,29.9202,29.97,29.8561,29.9629,449000.0
2014-09-23 09:35:00,42.05,42.12,42.04,42.09,111400.0,29.9558,30.0057,29.9487,29.9843,111400.0
2014-09-23 09:40:00,42.1,42.12,42.05,42.07,111600.0,29.9914,30.0057,29.9558,29.97,111600.0
2014-09-23 09:45:00,42.07,42.08,42.0,42.07,146400.0,29.97,29.9772,29.9202,29.97,146400.0
2014-09-23 09:50:00,42.07,42.08,42.02,42.03,112400.0,29.97,29.9772,29.9344,29.9415,112400.0
2014-09-23 09:55:00,42.02,42.07,42.02,42.03,81000.0,29.9344,29.97,29.9344,29.9415,81000.0
2014-09-23 10:00:00,42.03,42.1,42.03,42.08,99800.0,29.9415,29.9914,29.9415,29.9772,99800.0
2014-09-23 10:05:00,42.09,42.09,42.02,42.03,118300.0,29.9843,29.9843,29.9344,29.9415,118300.0
2014-09-23 10:10:00,42.04,42.05,42.02,42.05,97800.0,29.9487,29.9558,29.9344,29.9558,97800.0
2014-09-23 10:15:00,42.05,42.1,42.04,42.07,86600.0,29.9558,29.9914,29.9487,29.97,86600.0
2014-09-23 10:20:00,42.07,42.15,42.07,42.15,91100.0,29.97,30.027,29.97,30.027,91100.0
2014-09-23 10:25:00,42.14,42.15,42.09,42.11,154200.0,30.0199,30.027,29.9843,29.9985,154200.0
2014-09-23 10:30:00,42.11,42.12,42.08,42.11,89900.0,29.9985,30.0057,29.9772,29.9985,89900.0
2014-09-23 10:35:00,42.11,42.12,42.09,42.09,131400.0,29.9985,30.0057,29.9843,29.9843,131400.0
2014-09-23 10:40:00,42.09,42.14,42.09,42.11,181000.0,29.9843,30.0199,29.9843,29.9985,181000.0
2014-09-23 10:45:00,42.11,42.15,42.09,42.11,169300.0,29.9985,30.027,29.9843,29.9985,169300.0
2014-09-23 10:50:00,42.11,42.15,42.11,42.14,80300.0,29.9985,30.027,29.9985,30.0199,80300.0
2014-09-23 10:55:00,42.14,42.15,42.1,42.1,58400.0,30.0199,30.027,29.9914,29.9914,58400.0
2014-09-23 11:00:00,42.1,42.11,42.06,42.1,65600.0,29.9914,29.9985,29.9629,29.9914,65600.0
2014-09-23 11:05:00,42.1,42.1,42.06,42.06,94200.0,29.9914,29.9914,29.9629,29.9629,94200.0
2014-09-23 11:10:00,42.06,42.06,42.01,42.02,79800.0,29.9629,29.9629,29.9273,29.9344,79800.0
2014-09-23 11:15:00,42.02,42.08,42.02,42.08,76700.0,29.9344,29.9772,29.9344,29.9772,76700.0
2014-09-23 11:20:00,42.07,42.14,42.07,42.12,204800.0,29.97,30.0199,29.97,30.0057,204800.0
2014-09-23 11:25:00,42.12,42.14,42.09,42.14,91000.0,30.0057,30.0199,29.9843,30.0199,91000.0
2014-09-23 11:30:00,42.14,42.15,42.1,42.11,82800.0,30.0199,30.027,29.9914,29.9985,82800.0
2014-09-23 11:35:00,42.1,42.12,42.09,42.1,192400.0,29.9914,30.0057,29.9843,29.9914,192400.0
2014-09-23 11:40:00,42.1,42.14,42.1,42.14,48000.0,29.9914,30.0199,29.9914,30.0199,48000.0
2014-09-23 11:45:00,42.14,42.16,42.12,42.12,60900.0,30.0199,30.0342,30.0057,30.0057,60900.0
2014-09-23 11:50:00,42.12,42.12,42.09,42.1,44400.0,30.0057,30.0057,29.9843,29.9914,44400.0
2014-09-23 11:55:00,42.1,42.11,42.07,42.07,69900.0,29.9914,29.9985,29.97,29.97,69900.0
2014-09-23 12:00:00,42.07,42.1,42.07,42.09,119000.0,29.97,29.9914,29.97,29.9843,119000.0
2014-09-23 12:05:00,42.09,42.09,42.04,42.04,58800.0,29.9843,29.9843,29.9487,29.9487,58800.0
2014-09-23 12:10:00,42.05,42.08,42.04,42.06,60300.0,29.9558,29.9772,29.9487,29.9629,60300.0
2014-09-23 12:15:00,42.07,42.08,42.04,42.07,97200.0,29.97,29.9772,29.9487,29.97,97200.0
2014-09-23 12:20:00,42.06,42.08,42.04,42.05,41900.0,29.9629,29.9772,29.9487,29.9558,41900.0
2014-09-23 12:25:00,42.04,42.05,42.01,42.01,58100.0,29.9487,29.9558,29.9273,29.9273,58100.0
2014-09-23 12:30:00,42.02,42.03,41.99,42.01,72800.0,29.9344,29.9415,29.9131,29.9273,72800.0
2014-09-23 12:35:00,42.02,42.04,42.01,42.04,31600.0,29.9344,29.9487,29.9273,29.9487,31600.0
2014-09-23 12:40:00,42.03,42.04,42.02,42.02,42500.0,29.9415,29.9487,29.9344,29.9344,42500.0
2014-09-23 12:45:00,42.02,42.02,42.0,42.01,53500.0,29.9344,29.9344,29.9202,29.9273,53500.0
2014-09-23 12:50:00,42.0,42.02,41.99,42.02,62000.0,29.9202,29.9344,29.9131,29.9344,62000.0
2014-09-23 12:55:00,42.02,42.02,42.01,42.02,18600.0,29.9344,29.9344,29.9273,29.9344,18600.0
2014-09-23 13:00:00,42.01,42.03,42.0,42.03,78500.0,29.9273,29.9415,29.9202,29.9415,78500.0
2014-09-23 13:05:00,42.03,42.03,42.01,42.01,51900.0,29.9415,29.9415,29.9273,29.9273,51900.0
2014-09-23 13:10:00,42.01,42.02,41.98,42.01,114500.0,29.9273,29.9344,29.9059,29.9273,114500.0
2014-09-23 13:15:00,42.02,42.02,41.99,42.01,65000.0,29.9344,29.9344,29.9131,29.9273,65000.0
2014-09-23 13:20:00,42.01,42.03,42.0,42.01,78000.0,29.9273,29.9415,29.9202,29.9273,78000.0
2014-09-23 13:25:00,42.02,42.04,42.01,42.04,37100.0,29.9344,29.9487,29.9273,29.9487,37100.0
2014-09-23 13:30:00,42.04,42.08,42.03,42.06,134600.0,29.9487,29.9772,29.9415,29.9629,134600.0
2014-09-23 13:35:00,42.07,42.1,42.06,42.1,64700.0,29.97,29.9914,29.9629,29.9914,64700.0
2014-09-23 13:40:00,42.1,42.1,42.08,42.1,67900.0,29.9914,29.9914,29.9772,29.9914,67900.0
2014-09-23 13:45:00,42.1,42.11,42.09,42.09,40000.0,29.9914,29.9985,29.9843,29.9843,40000.0
2014-09-23 13:50:00,42.09,42.1,42.08,42.1,52400.0,29.9843,29.9914,29.9772,29.9914,52400.0
2014-09-23 13:55:00,42.09,42.1,42.06,42.06,61900.0,29.9843,29.9914,29.9629,29.9629,61900.0
2014-09-23 14:00:00,42.07,42.08,42.04,42.06,69000.0,29.97,29.9772,29.9487,29.9629,69000.0
2014-09-23 14:05:00,42.05,42.07,42.04,42.05,54300.0,29.9558,29.97,29.9487,29.9558,54300.0
2014-09-23 14:10:00,42.05,42.07,42.04,42.04,82200.0,29.9558,29.97,29.9487,29.9487,82200.0
2014-09-23 14:15:00,42.04,42.05,42.03,42.03,71800.0,29.9487,29.9558,29.9415,29.9415,71800.0
2014-09-23 14:20:00,42.03,42.04,42.01,42.02,56300.0,29.9415,29.9487,29.9273,29.9344,56300.0
2014-09-23 14:25:00,42.01,42.02,41.98,42.01,54500.0,29.9273,29.9344,29.9059,29.9273,54500.0
2014-09-23 14:30:00,42.01,42.02,42.01,42.02,16100.0,29.9273,29.9344,29.9273,29.9344,16100.0
2014-09-23 14:35:00,42.01,42.02,41.99,42.01,82600.0,29.9273,29.9344,29.9131,29.9273,82600.0
2014-09-23 14:40:00,42.01,42.01,41.96,41.98,102800.0,29.9273,29.9273,29.8917,29.9059,102800.0
2014-09-23 14:45:00,41.97,41.98,41.95,41.96,60400.0,29.8988,29.9059,29.8846,29.8917,60400.0
2014-09-23 14:50:00,41.95,41.98,41.95,41.96,78500.0,29.8846,29.9059,29.8846,29.8917,78500.0
2014-09-23 14:55:00,41.96,42.01,41.96,42.01,89400.0,29.8917,29.9273,29.8917,29.9273,89400.0
2014-09-23 15:00:00,42.0,42.03,42.0,42.02,78600.0,29.9202,29.9415,29.9202,29.9344,78600.0
2014-09-23 15:05:00,42.02,42.03,41.98,41.98,133900.0,29.9344,29.9415,29.9059,29.9059,133900.0
2014-09-23 15:10:00,41.99,41.99,41.95,41.97,140900.0,29.9131,29.9131,29.8846,29.8988,140900.0
2014-09-23 15:15:00,41.97,41.99,41.96,41.97,133300.0,29.8988,29.9131,29.8917,29.8988,133300.0
2014-09-23 15:20:00,41.97,41.97,41.95,41.97,80300.0,29.8988,29.8988,29.8846,29.8988,80300.0
2014-09-23 15:25:00,41.97,42.01,41.97,41.99,98600.0,29.8988,29.9273,29.8988,29.9131,98600.0
2014-09-23 15:30:00,42.0,42.0,41.98,41.99,93600.0,29.9202,29.9202,29.9059,29.9131,93600.0
2014-09-23 15:35:00,42.0,42.0,41.98,41.98,145400.0,29.9202,29.9202,29.9059,29.9059,145400.0
2014-09-23 15:40:00,41.98,41.99,41.97,41.98,83400.0,29.9059,29.9131,29.8988,29.9059,83400.0
2014-09-23 15:45:00,41.98,41.99,41.96,41.96,199600.0,29.9059,29.9131,29.8917,29.8917,199600.0
2014-09-23 15:50:00,41.96,41.97,41.91,41.93,320300.0,29.8917,29.8988,29.8561,29.8703,320300.0
2014-09-23 15:55:00,41.92,41.94,41.88,41.91,539800.0,29.8632,29.8774,29.8347,29.8561,539800.0
2014-09-24 09:30:00,41.85,42.0,41.85,41.97,265200.0,29.8133,29.9202,29.8133,29.8988,265200.0
2014-09-24 09:35:00,41.98,42.0,41.95,41.95,117500.0,29.9059,29.9202,29.8846,29.8846,117500.0
2014-09-24 09:40:00,41.95,42.01,41.95,42.01,109700.0,29.8846,29.9273,29.8846,29.9273,109700.0
2014-09-24 09:45:00,42.01,42.09,42.01,42.08,222700.0,29.9273,29.9843,29.9273,29.9772,222700.0
2014-09-24 09:50:00,42.08,42.23,42.08,42.22,288400.0,29.9772,30.084,29.9772,30.0769,288400.0
2014-09-24 09:55:00,42.21,42.22,42.14,42.17,92700.0,30.0698,30.0769,30.0199,30.0413,92700.0
2014-09-24 10:00:00,42.17,42.2,42.06,42.13,194600.0,30.0413,30.0627,29.9629,30.0128,194600.0
2014-09-24 10:05:00,42.14,42.16,42.07,42.1,92100.0,30.0199,30.0342,29.97,29.9914,92100.0
2014-09-24 10:10:00,42.09,42.15,42.06,42.14,75400.0,29.9843,30.027,29.9629,30.0199,75400.0
2014-09-24 10:15:00,42.14,42.18,42.12,42.13,122700.0,30.0199,30.0484,30.0057,30.0128,122700.0
2014-09-24 10:20:00,42.13,42.15,42.09,42.14,110700.0,30.0128,30.027,29.9843,30.0199,110700.0
2014-09-24 10:25:00,42.14,42.19,42.13,42.17,111300.0,30.0199,30.0555,30.0128,30.0413,111300.0
2014-09-24 10:30:00,42.18,42.21,42.15,42.21,47500.0,30.0484,30.0698,30.027,30.0698,47500.0
2014-09-24 10:35:00,42.2,42.23,42.18,42.23,74900.0,30.0627,30.084,30.0484,30.084,74900.0
2014-09-24 10:40:00,42.22,42.23,42.2,42.2,139400.0,30.0769,30.084,30.0627,30.0627,139400.0
2014-09-24 10:45:00,42.2,42.22,42.17,42.19,91800.0,30.0627,30.0769,30.0413,30.0555,91800.0
2014-09-24 10:50:00,42.2,42.22,42.16,42.16,71700.0,30.0627,30.0769,30.0342,30.0342,71700.0
2014-09-24 10:55:00,42.17,42.2,42.17,42.18,46300.0,30.0413,30.0627,30.0413,30.0484,46300.0
2014-09-24 11:00:00,42.18,42.23,42.18,42.23,93000.0,30.0484,30.084,30.0484,30.084,93000.0
2014-09-24 11:05:00,42.23,42.24,42.21,42.23,103300.0,30.084,30.0911,30.0698,30.084,103300.0
2014-09-24 11:10:00,42.24,42.28,42.23,42.28,95600.0,30.0911,30.1196,30.084,30.1196,95600.0
2014-09-24 11:15:00,42.27,42.28,42.27,42.28,45900.0,30.1125,30.1196,30.1125,30.1196,45900.0
2014-09-24 11:20:00,42.28,42.29,42.26,42.26,199900.0,30.1196,30.1268,30.1054,30.1054,199900.0
2014-09-24 11:25:00,42.27,42.33,42.27,42.29,403100.0,30.1125,30.1553,30.1125,30.1268,403100.0
2014-09-24 11:30:00,42.28,42.3,42.26,42.27,176500.0,30.1196,30.1339,30.1054,30.1125,176500.0
2014-09-24 11:35:00,42.27,42.29,42.26,42.28,40800.0,30.1125,30.1268,30.1054,30.1196,40800.0
2014-09-24 11:40:00,42.28,42.3,42.27,42.29,88100.0,30.1196,30.1339,30.1125,30.1268,88100.0
2014-09-24 11:45:00,42.3,42.3,42.28,42.28,25700.0,30.1339,30.1339,30.1196,30.1196,25700.0
2014-09-24 11:50:00,42.29,42.29,42.23,42.23,209100.0,30.1268,30.1268,30.084,30.084,209100.0
2014-09-24 11:55:00,42.23,42.26,42.23,42.23,288600.0,30.084,30.1054,30.084,30.084,288600.0
2014-09-24 12:00:00,42.23,42.24,42.21,42.23,114400.0,30.084,30.0911,30.0698,30.084,114400.0
2014-09-24 12:05:00,42.22,42.25,42.21,42.23,134800.0,30.0769,30.0983,30.0698,30.084,134800.0
2014-09-24 12:10:00,42.23,42.25,42.19,42.22,117400.0,30.084,30.0983,30.0555,30.0769,117400.0
2014-09-24 12:15:00,42.22,42.22,42.19,42.21,31700.0,30.0769,30.0769,30.0555,30.0698,31700.0
2014-09-24 12:20:00,42.21,42.24,42.21,42.21,60600.0,30.0698,30.0911,30.0698,30.0698,60600.0
2014-09-24 12:25:00,42.22,42.25,42.22,42.25,128200.0,30.0769,30.0983,30.0769,30.0983,128200.0
2014-09-24 12:30:00,42.25,42.25,42.19,42.2,148400.0,30.0983,30.0983,30.0555,30.0627,148400.0
2014-09-24 12:35:00,42.21,42.22,42.2,42.21,22900.0,30.0698,30.0769,30.0627,30.0698,22900.0
2014-09-24 12:40:00,42.22,42.24,42.2,42.23,38700.0,30.0769,30.0911,30.0627,30.084,38700.0
2014-09-24 12:45:00,42.24,42.24,42.19,42.19,138600.0,30.0911,30.0911,30.0555,30.0555,138600.0
2014-09-24 12:50:00,42.19,42.2,42.18,42.19,46200.0,30.0555,30.0627,30.0484,30.0555,46200.0
2014-09-24 12:55:00,42.19,42.19,42.16,42.16,78800.0,30.0555,30.0555,30.0342,30.0342,78800.0
2014-09-24 13:00:00,42.16,42.2,42.16,42.2,103500.0,30.0342,30.0627,30.0342,30.0627,103500.0
2014-09-24 13:05:00,42.19,42.19,42.16,42.17,49600.0,30.0555,30.0555,30.0342,30.0413,49600.0
2014-09-24 13:10:00,42.18,42.18,42.15,42.17,51300.0,30.0484,30.0484,30.027,30.0413,51300.0
2014-09-24 13:15:00,42.18,42.21,42.18,42.2,146800.0,30.0484,30.0698,30.0484,30.0627,146800.0
2014-09-24 13:20:00,42.2,42.2,42.15,42.15,99000.0,30.0627,30.0627,30.027,30.027,99000.0
2014-09-24 13:25:00,42.16,42.2,42.16,42.2,44900.0,30.0342,30.0627,30.0342,30.0627,44900.0
2014-09-24 13:30:00,42.2,42.2,42.17,42.18,86700.0,30.0627,30.0627,30.0413,30.0484,86700.0
2014-09-24 13:35:00,42.18,42.21,42.16,42.19,128100.0,30.0484,30.0698,30.0342,30.0555,128100.0
2014-09-24 13:40:00,42.2,42.23,42.18,42.22,164300.0,30.0627,30.084,30.0484,30.0769,164300.0
2014-09-24 13:45:00,42.22,42.23,42.19,42.2,151000.0,30.0769,30.084,30.0555,30.0627,151000.0
2014-09-24 13:50:00,42.21,42.24,42.2,42.24,94300.0,30.0698,30.0911,30.0627,30.0911,94300.0
2014-09-24 13:55:00,42.24,42.25,42.22,42.23,52200.0,30.0911,30.0983,30.0769,30.084,52200.0
2014-09-24 14:00:00,42.22,42.23,42.22,42.22,58800.0,30.0769,30.084,30.0769,30.0769,58800.0
2014-09-24 14:05:00,42.22,42.26,42.22,42.24,221000.0,30.0769,30.1054,30.0769,30.0911,221000.0
2014-09-24 14:10:00,42.24,42.26,42.22,42.23,337800.0,30.0911,30.1054,30.0769,30.084,337800.0
2014-09-24 14:15:00,42.23,42.28,42.23,42.25,202100.0,30.084,30.1196,30.084,30.0983,202100.0
2014-09-24 14:20:00,42.25,42.26,42.23,42.24,162300.0,30.0983,30.1054,30.084,30.0911,162300.0
2014-09-24 14:25:00,42.23,42.26,42.22,42.26,310500.0,30.084,30.1054,30.0769,30.1054,310500.0
2014-09-24 14:30:00,42.26,42.27,42.25,42.26,37900.0,30.1054,30.1125,30.0983,30.1054,37900.0
2014-09-24 14:35:00,42.26,42.27,42.23,42.26,56100.0,30.1054,30.1125,30.084,30.1054,56100.0
2014-09-24 14:40:00,42.26,42.28,42.24,42.27,341100.0,30.1054,30.1196,30.0911,30.1125,341100.0
2014-09-24 14:45:00,42.27,42.3,42.27,42.29,70300.0,30.1125,30.1339,30.1125,30.1268,70300.0
2014-09-24 14:50:00,42.29,42.33,42.29,42.29,167900.0,30.1268,30.1553,30.1268,30.1268,167900.0
2014-09-24 14:55:00,42.3,42.31,42.25,42.26,98900.0,30.1339,30.141,30.0983,30.1054,98900.0
2014-09-24 15:00:00,42.27,42.32,42.27,42.31,125200.0,30.1125,30.1481,30.1125,30.141,125200.0
2014-09-24 15:05:00,42.32,42.33,42.31,42.33,105300.0,30.1481,30.1553,30.141,30.1553,105300.0
2014-09-24 15:10:00,42.32,42.33,42.31,42.32,78600.0,30.1481,30.1553,30.141,30.1481,78600.0
2014-09-24 15:15:00,42.32,42.33,42.31,42.33,68800.0,30.1481,30.1553,30.141,30.1553,68800.0
2014-09-24 15:20:00,42.32,42.33,42.31,42.33,87800.0,30.1481,30.1553,30.141,30.1553,87800.0
2014-09-24 15:25:00,42.33,42.34,42.31,42.31,128800.0,30.1553,30.1624,30.141,30.141,128800.0
2014-09-24 15:30:00,42.32,42.33,42.28,42.29,191900.0,30.1481,30.1553,30.1196,30.1268,191900.0
2014-09-24 15:35:00,42.28,42.31,42.28,42.3,199700.0,30.1196,30.141,30.1196,30.1339,199700.0
2014-09-24 15:40:00,42.31,42.32,42.29,42.3,165300.0,30.141,30.1481,30.1268,30.1339,165300.0
2014-09-24 15:45:00,42.3,42.3,42.27,42.29,273600.0,30.1339,30.1339,30.1125,30.1268,273600.0
2014-09-24 15:50:00,42.28,42.33,42.28,42.31,457600.0,30.1196,30.1553,30.1196,30.141,457600.0
2014-09-24 15:55:00,42.32,42.33,42.26,42.27,1290400.0,30.1481,30.1553,30.1054,30.1125,1290400.0
2014-09-25 09:30:00,42.06,42.13,42.0,42.1,495900.0,29.9629,30.0128,29.9202,29.9914,495900.0
2014-09-25 09:35:00,42.1,42.17,42.07,42.11,99600.0,29.9914,30.0413,29.97,29.9985,99600.0
2014-09-25 09:40:00,42.1,42.15,42.08,42.1,170600.0,29.9914,30.027,29.9772,29.9914,170600.0
2014-09-25 09:45:00,42.1,42.1,41.97,41.99,247000.0,29.9914,29.9914,29.8988,29.9131,247000.0
2014-09-25 09:50:00,41.99,42.04,41.92,42.01,214400.0,29.9131,29.9487,29.8632,29.9273,214400.0
2014-09-25 09:55:00,42.02,42.05,41.97,42.02,144500.0,29.9344,29.9558,29.8988,29.9344,144500.0
2014-09-25 10:00:00,42.01,42.12,41.99,42.11,164300.0,29.9273,30.0057,29.9131,29.9985,164300.0
2014-09-25 10:05:00,42.11,42.14,42.05,42.05,101000.0,29.9985,30.0199,29.9558,29.9558,101000.0
2014-09-25 10:10:00,42.06,42.09,42.05,42.08,129600.0,29.9629,29.9843,29.9558,29.9772,129600.0
2014-09-25 10:15:00,42.07,42.09,42.04,42.07,106100.0,29.97,29.9843,29.9487,29.97,106100.0
2014-09-25 10:20:00,42.08,42.13,42.04,42.12,220600.0,29.9772,30.0128,29.9487,30.0057,220600.0
2014-09-25 10:25:00,42.12,42.13,42.08,42.11,108300.0,30.0057,30.0128,29.9772,29.9985,108300.0
2014-09-25 10:30:00,42.1,42.12,42.05,42.09,219900.0,29.9914,30.0057,29.9558,29.9843,219900.0
2014-09-25 10:35:00,42.1,42.14,42.09,42.1,141700.0,29.9914,30.0199,29.9843,29.9914,141700.0
2014-09-25 10:40:00,42.1,42.1,42.04,42.05,163800.0,29.9914,29.9914,29.9487,29.9558,163800.0
2014-09-25 10:45:00,42.05,42.07,41.99,42.02,208500.0,29.9558,29.97,29.9131,29.9344,208500.0
2014-09-25 10:50:00,42.01,42.06,42.01,42.05,72600.0,29.9273,29.9629,29.9273,29.9558,72600.0
2014-09-25 10:55:00,42.05,42.11,42.03,42.08,132200.0,29.9558,29.9985,29.9415,29.9772,132200.0
2014-09-25 11:00:00,42.08,42.09,42.05,42.06,54200.0,29.9772,29.9843,29.9558,29.9629,54200.0
2014-09-25 11:05:00,42.06,42.07,42.01,42.06,76600.0,29.9629,29.97,29.9273,29.9629,76600.0
2014-09-25 11:10:00,42.06,42.07,42.01,42.02,77600.0,29.9629,29.97,29.9273,29.9344,77600.0
2014-09-25 11:15:00,42.02,42.02,41.99,42.0,94400.0,29.9344,29.9344,29.9131,29.9202,94400.0
2014-09-25 11:20:00,42.0,42.02,41.97,42.02,131700.0,29.9202,29.9344,29.8988,29.9344,131700.0
2014-09-25 11:25:00,42.01,42.02,41.99,42.02,88900.0,29.9273,29.9344,29.9131,29.9344,88900.0
2014-09-25 11:30:00,42.02,42.02,41.96,41.96,111100.0,29.9344,29.9344,29.8917,29.8917,111100.0
2014-09-25 11:35:00,41.96,41.97,41.93,41.94,82200.0,29.8917,29.8988,29.8703,29.8774,82200.0
2014-09-25 11:40:00,41.93,41.93,41.9,41.91,77000.0,29.8703,29.8703,29.8489,29.8561,77000.0
2014-09-25 11:45:00,41.92,41.93,41.87,41.87,90100.0,29.8632,29.8703,29.8276,29.8276,90100.0
2014-09-25 11:50:00,41.87,41.9,41.87,41.9,58800.0,29.8276,29.8489,29.8276,29.8489,58800.0
2014-09-25 11:55:00,41.91,41.92,41.89,41.9,55400.0,29.8561,29.8632,29.8418,29.8489,55400.0
2014-09-25 12:00:00,41.89,41.94,41.89,41.93,47300.0,29.8418,29.8774,29.8418,29.8703,47300.0
2014-09-25 12:05:00,41.94,41.95,41.92,41.92,74200.0,29.8774,29.8846,29.8632,29.8632,74200.0
2014-09-25 12:10:00,41.92,41.94,41.91,41.94,48500.0,29.8632,29.8774,29.8561,29.8774,48500.0
2014-09-25 12:15:00,41.93,41.94,41.91,41.92,52200.0,29.8703,29.8774,29.8561,29.8632,52200.0
2014-09-25 12:20:00,41.92,41.92,41.89,41.89,40200.0,29.8632,29.8632,29.8418,29.8418,40200.0
2014-09-25 12:25:00,41.89,41.9,41.83,41.83,116100.0,29.8418,29.8489,29.7991,29.7991,116100.0
2014-09-25 12:30:00,41.83,41.88,41.81,41.87,90500.0,29.7991,29.8347,29.7848,29.8276,90500.0
2014-09-25 12:35:00,41.87,41.94,41.87,41.93,103300.0,29.8276,29.8774,29.8276,29.8703,103300.0
2014-09-25 12:40:00,41.93,41.94,41.89,41.93,89900.0,29.8703,29.8774,29.8418,29.8703,89900.0
2014-09-25 12:45:00,41.92,41.95,41.9,41.92,51900.0,29.8632,29.8846,29.8489,29.8632,51900.0
2014-09-25 12:50:00,41.92,41.92,41.87,41.89,90200.0,29.8632,29.8632,29.8276,29.8418,90200.0
2014-09-25 12:55:00,41.89,41.89,41.85,41.87,108100.0,29.8418,29.8418,29.8133,29.8276,108100.0
2014-09-25 13:00:00,41.87,41.88,41.83,41.84,60500.0,29.8276,29.8347,29.7991,29.8062,60500.0
2014-09-25 13:05:00,41.84,41.86,41.82,41.86,48800.0,29.8062,29.8204,29.7919,29.8204,48800.0
2014-09-25 13:10:00,41.86,41.88,41.85,41.86,72400.0,29.8204,29.8347,29.8133,29.8204,72400.0
2014-09-25 13:15:00,41.87,41.93,41.86,41.92,62800.0,29.8276,29.8703,29.8204,29.8632,62800.0
2014-09-25 13:20:00,41.93,41.93,41.86,41.88,75600.0,29.8703,29.8703,29.8204,29.8347,75600.0
2014-09-25 13:25:00,41.87,41.89,41.85,41.86,59100.0,29.8276,29.8418,29.8133,29.8204,59100.0
2014-09-25 13:30:00,41.87,41.88,41.84,41.84,60100.0,29.8276,29.8347,29.8062,29.8062,60100.0
2014-09-25 13:35:00,41.84,41.85,41.83,41.84,66700.0,29.8062,29.8133,29.7991,29.8062,66700.0
2014-09-25 13:40:00,41.83,41.85,41.82,41.85,105200.0,29.7991,29.8133,29.7919,29.8133,105200.0
2014-09-25 13:45:00,41.84,41.85,41.79,41.8,124100.0,29.8062,29.8133,29.7706,29.7777,124100.0
2014-09-25 13:50:00,41.8,41.81,41.77,41.78,97400.0,29.7777,29.7848,29.7563,29.7635,97400.0
2014-09-25 13:55:00,41.79,41.82,41.77,41.8,98000.0,29.7706,29.7919,29.7563,29.7777,98000.0
2014-09-25 14:00:00,41.79,41.8,41.77,41.8,52100.0,29.7706,29.7777,29.7563,29.7777,52100.0
2014-09-25 14:05:00,41.8,41.86,41.79,41.85,120800.0,29.7777,29.8204,29.7706,29.8133,120800.0
2014-09-25 14:10:00,41.85,41.86,41.83,41.85,38500.0,29.8133,29.8204,29.7991,29.8133,38500.0
2014-09-25 14:15:00,41.85,41.87,41.83,41.86,60400.0,29.8133,29.8276,29.7991,29.8204,60400.0
2014-09-25 14:20:00,41.86,41.87,41.84,41.85,39300.0,29.8204,29.8276,29.8062,29.8133,39300.0
2014-09-25 14:25:00,41.85,41.85,41.84,41.84,58400.0,29.8133,29.8133,29.8062,29.8062,58400.0
2014-09-25 14:30:00,41.84,41.86,41.84,41.85,31400.0,29.8062,29.8204,29.8062,29.8133,31400.0
2014-09-25 14:35:00,41.86,41.88,41.85,41.88,34800.0,29.8204,29.8347,29.8133,29.8347,34800.0
2014-09-25 14:40:00,41.88,41.9,41.86,41.89,44800.0,29.8347,29.8489,29.8204,29.8418,44800.0
2014-09-25 14:45:00,41.88,41.94,41.88,41.93,61200.0,29.8347,29.8774,29.8347,29.8703,61200.0
2014-09-25 14:50:00,41.93,41.94,41.9,41.91,40400.0,29.8703,29.8774,29.8489,29.8561,40400.0
2014-09-25 14:55:00,41.92,41.92,41.89,41.91,44200.0,29.8632,29.8632,29.8418,29.8561,44200.0
2014-09-25 15:00:00,41.9,41.92,41.87,41.9,110700.0,29.8489,29.8632,29.8276,29.8489,110700.0
2014-09-25 15:05:00,41.91,41.91,41.89,41.89,51000.0,29.8561,29.8561,29.8418,29.8418,51000.0
2014-09-25 15:10:00,41.9,41.9,41.87,41.89,69100.0,29.8489,29.8489,29.8276,29.8418,69100.0
2014-09-25 15:15:00,41.88,41.91,41.88,41.89,78400.0,29.8347,29.8561,29.8347,29.8418,78400.0
2014-09-25 15:20:00,41.89,41.9,41.86,41.86,103300.0,29.8418,29.8489,29.8204,29.8204,103300.0
2014-09-25 15:25:00,41.86,41.88,41.84,41.86,121000.0,29.8204,29.8347,29.8062,29.8204,121000.0
2014-09-25 15:30:00,41.87,41.88,41.84,41.88,165000.0,29.8276,29.8347,29.8062,29.8347,165000.0
2014-09-25 15:35:00,41.88,41.9,41.87,41.9,137100.0,29.8347,29.8489,29.8276,29.8489,137100.0
2014-09-25 15:40:00,41.9,41.95,41.88,41.94,266000.0,29.8489,29.8846,29.8347,29.8774,266000.0
2014-09-25 15:45:00,41.95,41.95,41.9,41.93,298100.0,29.8846,29.8846,29.8489,29.8703,298100.0
2014-09-25 15:50:00,41.93,41.93,41.87,41.88,338300.0,29.8703,29.8703,29.8276,29.8347,338300.0
2014-09-25 15:55:00,41.88,41.88,41.78,41.79,831100.0,29.8347,29.8347,29.7635,29.7706,831100.0
2014-09-26 09:30:00,42.0,42.01,41.82,41.94,470600.0,29.9202,29.9273,29.7919,29.8774,470600.0
2014-09-26 09:35:00,41.94,41.95,41.91,41.91,162300.0,29.8774,29.8846,29.8561,29.8561,162300.0
2014-09-26 09:40:00,41.91,41.91,41.73,41.76,241800.0,29.8561,29.8561,29.7278,29.7492,241800.0
2014-09-26 09:45:00,41.76,41.91,41.76,41.9,264000.0,29.7492,29.8561,29.7492,29.8489,264000.0
2014-09-26 09:50:00,41.9,41.97,41.89,41.91,121100.0,29.8489,29.8988,29.8418,29.8561,121100.0
2014-09-26 09:55:00,41.92,41.92,41.8,41.88,108800.0,29.8632,29.8632,29.7777,29.8347,108800.0
2014-09-26 10:00:00,41.88,42.0,41.88,41.99,121700.0,29.8347,29.9202,29.8347,29.9131,121700.0
2014-09-26 10:05:00,42.0,42.01,41.92,41.96,161000.0,29.9202,29.9273,29.8632,29.8917,161000.0
2014-09-26 10:10:00,41.96,41.97,41.87,41.96,131100.0,29.8917,29.8988,29.8276,29.8917,131100.0
2014-09-26 10:15:00,41.96,41.97,41.95,41.97,78600.0,29.8917,29.8988,29.8846,29.8988,78600.0
2014-09-26 10:20:00,41.97,41.99,41.97,41.99,62400.0,29.8988,29.9131,29.8988,29.9131,62400.0
2014-09-26 10:25:00,41.98,41.99,41.93,41.94,208000.0,29.9059,29.9131,29.8703,29.8774,208000.0
2014-09-26 10:30:00,41.93,41.97,41.89,41.97,95700.0,29.8703,29.8988,29.8418,29.8988,95700.0
2014-09-26 10:35:00,41.96,41.98,41.92,41.93,54500.0,29.8917,29.9059,29.8632,29.8703,54500.0
2014-09-26 10:40:00,41.92,41.95,41.9,41.91,67600.0,29.8632,29.8846,29.8489,29.8561,67600.0
2014-09-26 10:45:00,41.9,41.91,41.86,41.88,65900.0,29.8489,29.8561,29.8204,29.8347,65900.0
2014-09-26 10:50:00,41.88,41.89,41.86,41.88,76200.0,29.8347,29.8418,29.8204,29.8347,76200.0
2014-09-26 10:55:00,41.88,41.94,41.88,41.94,46800.0,29.8347,29.8774,29.8347,29.8774,46800.0
2014-09-26 11:00:00,41.94,41.96,41.93,41.96,47300.0,29.8774,29.8917,29.8703,29.8917,47300.0
2014-09-26 11:05:00,41.96,41.96,41.94,41.94,32700.0,29.8917,29.8917,29.8774,29.8774,32700.0
2014-09-26 11:10:00,41.95,41.95,41.91,41.91,50400.0,29.8846,29.8846,29.8561,29.8561,50400.0
2014-09-26 11:15:00,41.91,41.92,41.88,41.88,142800.0,29.8561,29.8632,29.8347,29.8347,142800.0
2014-09-26 11:20:00,41.88,41.89,41.84,41.86,117600.0,29.8347,29.8418,29.8062,29.8204,117600.0
2014-09-26 11:25:00,41.85,41.87,41.83,41.83,100300.0,29.8133,29.8276,29.7991,29.7991,100300.0
2014-09-26 11:30:00,41.84,41.84,41.77,41.77,90900.0,29.8062,29.8062,29.7563,29.7563,90900.0
2014-09-26 11:35:00,41.77,41.78,41.71,41.74,179800.0,29.7563,29.7635,29.7136,29.735,179800.0
2014-09-26 11:40:00,41.74,41.77,41.73,41.77,70200.0,29.735,29.7563,29.7278,29.7563,70200.0
2014-09-26 11:45:00,41.77,41.78,41.75,41.77,103400.0,29.7563,29.7635,29.7421,29.7563,103400.0
2014-09-26 11:50:00,41.77,41.78,41.76,41.77,39100.0,29.7563,29.7635,29.7492,29.7563,39100.0
2014-09-26 11:55:00,41.77,41.8,41.76,41.78,61700.0,29.7563,29.7777,29.7492,29.7635,61700.0
2014-09-26 12:00:00,41.79,41.81,41.78,41.81,34500.0,29.7706,29.7848,29.7635,29.7848,34500.0
2014-09-26 12:05:00,41.8,41.84,41.8,41.84,48500.0,29.7777,29.8062,29.7777,29.8062,48500.0
2014-09-26 12:10:00,41.84,41.88,41.84,41.88,58900.0,29.8062,29.8347,29.8062,29.8347,58900.0
2014-09-26 12:15:00,41.88,41.91,41.87,41.9,72000.0,29.8347,29.8561,29.8276,29.8489,72000.0
2014-09-26 12:20:00,41.9,41.91,41.87,41.9,56100.0,29.8489,29.8561,29.8276,29.8489,56100.0
2014-09-26 12:25:00,41.9,41.92,41.89,41.91,21600.0,29.8489,29.8632,29.8418,29.8561,21600.0
2014-09-26 12:30:00,41.91,41.93,41.9,41.91,59600.0,29.8561,29.8703,29.8489,29.8561,59600.0
2014-09-26 12:35:00,41.91,41.92,41.88,41.9,32700.0,29.8561,29.8632,29.8347,29.8489,32700.0
2014-09-26 12:40:00,41.9,41.9,41.89,41.89,13300.0,29.8489,29.8489,29.8418,29.8418,13300.0
2014-09-26 12:45:00,41.9,41.91,41.9,41.91,13300.0,29.8489,29.8561,29.8489,29.8561,13300.0
2014-09-26 12:50:00,41.9,41.92,41.9,41.92,31600.0,29.8489,29.8632,29.8489,29.8632,31600.0
2014-09-26 12:55:00,41.92,41.93,41.91,41.93,47100.0,29.8632,29.8703,29.8561,29.8703,47100.0
2014-09-26 13:00:00,41.93,41.93,41.91,41.91,25500.0,29.8703,29.8703,29.8561,29.8561,25500.0
2014-09-26 13:05:00,41.92,41.94,41.91,41.94,36100.0,29.8632,29.8774,29.8561,29.8774,36100.0
2014-09-26 13:10:00,41.94,41.96,41.93,41.96,58000.0,29.8774,29.8917,29.8703,29.8917,58000.0
2014-09-26 13:15:00,41.96,42.0,41.96,41.99,61400.0,29.8917,29.9202,29.8917,29.9131,61400.0
2014-09-26 13:20:00,41.99,42.0,41.96,41.99,69800.0,29.9131,29.9202,29.8917,29.9131,69800.0
2014-09-26 13:25:00,41.99,41.99,41.97,41.99,84400.0,29.9131,29.9131,29.8988,29.9131,84400.0
2014-09-26 13:30:00,41.98,42.0,41.98,41.98,54700.0,29.9059,29.9202,29.9059,29.9059,54700.0
2014-09-26 13:35:00,41.98,42.0,41.97,42.0,63100.0,29.9059,29.9202,29.8988,29.9202,63100.0
2014-09-26 13:40:00,41.99,42.0,41.99,42.0,40100.0,29.9131,29.9202,29.9131,29.9202,40100.0
2014-09-26 13:45:00,42.0,42.0,41.99,42.0,35400.0,29.9202,29.9202,29.9131,29.9202,35400.0
2014-09-26 13:50:00,41.99,42.01,41.98,41.99,94500.0,29.9131,29.9273,29.9059,29.9131,94500.0
2014-09-26 13:55:00,41.99,42.04,41.99,42.03,52700.0,29.9131,29.9487,29.9131,29.9415,52700.0
2014-09-26 14:00:00,42.03,42.08,42.02,42.08,87900.0,29.9415,29.9772,29.9344,29.9772,87900.0
2014-09-26 14:05:00,42.07,42.1,42.07,42.1,88600.0,29.97,29.9914,29.97,29.9914,88600.0
2014-09-26 14:10:00,42.1,42.13,42.1,42.11,145000.0,29.9914,30.0128,29.9914,29.9985,145000.0
2014-09-26 14:15:00,42.11,42.19,42.11,42.18,78800.0,29.9985,30.0555,29.9985,30.0484,78800.0
2014-09-26 14:20:00,42.18,42.2,42.15,42.16,131100.0,30.0484,30.0627,30.027,30.0342,131100.0
2014-09-26 14:25:00,42.17,42.18,42.15,42.15,50300.0,30.0413,30.0484,30.027,30.027,50300.0
2014-09-26 14:30:00,42.16,42.18,42.15,42.18,58100.0,30.0342,30.0484,30.027,30.0484,58100.0
2014-09-26 14:35:00,42.18,42.25,42.17,42.25,260000.0,30.0484,30.0983,30.0413,30.0983,260000.0
2014-09-26 14:40:00,42.25,42.25,42.23,42.24,35300.0,30.0983,30.0983,30.084,30.0911,35300.0
2014-09-26 14:45:00,42.24,42.25,42.21,42.24,75300.0,30.0911,30.0983,30.0698,30.0911,75300.0
2014-09-26 14:50:00,42.23,42.24,42.22,42.23,68200.0,30.084,30.0911,30.0769,30.084,68200.0
2014-09-26 14:55:00,42.23,42.23,42.2,42.23,73800.0,30.084,30.084,30.0627,30.084,73800.0
2014-09-26 15:00:00,42.23,42.23,42.19,42.19,56000.0,30.084,30.084,30.0555,30.0555,56000.0
2014-09-26 15:05:00,42.2,42.22,42.19,42.22,77100.0,30.0627,30.0769,30.0555,30.0769,77100.0
2014-09-26 15:10:00,42.22,42.23,42.22,42.23,64700.0,30.0769,30.084,30.0769,30.084,64700.0
2014-09-26 15:15:00,42.23,42.23,42.19,42.19,133800.0,30.084,30.084,30.0555,30.0555,133800.0
2014-09-26 15:20:00,42.2,42.21,42.18,42.2,109200.0,30.0627,30.0698,30.0484,30.0627,109200.0
2014-09-26 15:25:00,42.2,42.21,42.19,42.21,89000.0,30.0627,30.0698,30.0555,30.0698,89000.0
2014-09-26 15:30:00,42.21,42.21,42.18,42.19,112200.0,30.0698,30.0698,30.0484,30.0555,112200.0
2014-09-26 15:35:00,42.19,42.19,42.18,42.19,63700.0,30.0555,30.0555,30.0484,30.0555,63700.0
2014-09-26 15:40:00,42.19,42.2,42.18,42.19,161500.0,30.0555,30.0627,30.0484,30.0555,161500.0
2014-09-26 15:45:00,42.19,42.2,42.18,42.18,335600.0,30.0555,30.0627,30.0484,30.0484,335600.0
2014-09-26 15:50:00,42.19,42.23,42.18,42.19,278300.0,30.0555,30.084,30.0484,30.0555,278300.0
2014-09-26 15:55:00,42.19,42.2,42.17,42.19,593300.0,30.0555,30.0627,30.0413,30.0555,593300.0
2014-09-29 09:30:00,41.9,42.0,41.88,42.0,541500.0,29.8489,29.9202,29.8347,29.9202,541500.0
2014-09-29 09:35:00,42.0,42.08,41.98,42.04,179200.0,29.9202,29.9772,29.9059,29.9487,179200.0
2014-09-29 09:40:00,42.03,42.05,41.94,42.05,413800.0,29.9415,29.9558,29.8774,29.9558,413800.0
2014-09-29 09:45:00,42.04,42.06,41.99,42.0,135200.0,29.9487,29.9629,29.9131,29.9202,135200.0
2014-09-29 09:50:00,41.99,42.03,41.97,42.01,94100.0,29.9131,29.9415,29.8988,29.9273,94100.0
2014-09-29 09:55:00,42.01,42.03,41.97,42.02,167000.0,29.9273,29.9415,29.8988,29.9344,167000.0
2014-09-29 10:00:00,42.01,42.02,41.97,42.01,194100.0,29.9273,29.9344,29.8988,29.9273,194100.0
2014-09-29 10:05:00,42.01,42.08,42.0,42.02,136400.0,29.9273,29.9772,29.9202,29.9344,136400.0
2014-09-29 10:10:00,42.01,42.03,42.0,42.01,109600.0,29.9273,29.9415,29.9202,29.9273,109600.0
2014-09-29 10:15:00,42.01,42.03,42.0,42.03,125200.0,29.9273,29.9415,29.9202,29.9415,125200.0
2014-09-29 10:20:00,42.03,42.08,42.03,42.06,90600.0,29.9415,29.9772,29.9415,29.9629,90600.0
2014-09-29 10:25:00,42.05,42.05,42.03,42.03,31400.0,29.9558,29.9558,29.9415,29.9415,31400.0
2014-09-29 10:30:00,42.04,42.06,42.03,42.06,414100.0,29.9487,29.9629,29.9415,29.9629,414100.0
2014-09-29 10:35:00,42.05,42.06,42.04,42.05,116400.0,29.9558,29.9629,29.9487,29.9558,116400.0
2014-09-29 10:40:00,42.05,42.09,42.05,42.06,76400.0,29.9558,29.9843,29.9558,29.9629,76400.0
2014-09-29 10:45:00,42.06,42.07,42.04,42.06,126700.0,29.9629,29.97,29.9487,29.9629,126700.0
2014-09-29 10:50:00,42.07,42.07,42.04,42.04,101700.0,29.97,29.97,29.9487,29.9487,101700.0
2014-09-29 10:55:00,42.04,42.05,42.01,42.02,73200.0,29.9487,29.9558,29.9273,29.9344,73200.0
2014-09-29 11:00:00,42.02,42.02,41.96,41.97,102900.0,29.9344,29.9344,29.8917,29.8988,102900.0
2014-09-29 11:05:00,41.97,41.99,41.96,41.98,121300.0,29.8988,29.9131,29.8917,29.9059,121300.0
2014-09-29 11:10:00,41.98,42.04,41.98,42.03,98500.0,29.9059,29.9487,29.9059,29.9415,98500.0
2014-09-29 11:15:00,42.04,42.05,42.02,42.04,84000.0,29.9487,29.9558,29.9344,29.9487,84000.0
2014-09-29 11:20:00,42.04,42.06,42.04,42.05,46000.0,29.9487,29.9629,29.9487,29.9558,46000.0
2014-09-29 11:25:00,42.04,42.06,42.04,42.05,21900.0,29.9487,29.9629,29.9487,29.9558,21900.0
2014-09-29 11:30:00,42.06,42.06,42.0,42.01,93000.0,29.9629,29.9629,29.9202,29.9273,93000.0
2014-09-29 11:35:00,42.01,42.02,41.99,42.0,126200.0,29.9273,29.9344,29.9131,29.9202,126200.0
2014-09-29 11:40:00,42.0,42.02,41.99,42.02,53700.0,29.9202,29.9344,29.9131,29.9344,53700.0
2014-09-29 11:45:00,42.02,42.04,42.01,42.04,35400.0,29.9344,29.9487,29.9273,29.9487,35400.0
2014-09-29 11:50:00,42.04,42.05,42.03,42.05,86900.0,29.9487,29.9558,29.9415,29.9558,86900.0
2014-09-29 11:55:00,42.04,42.06,42.04,42.05,23700.0,29.9487,29.9629,29.9487,29.9558,23700.0
2014-09-29 12:00:00,42.05,42.05,42.03,42.04,71000.0,29.9558,29.9558,29.9415,29.9487,71000.0
2014-09-29 12:05:00,42.03,42.04,42.02,42.02,48300.0,29.9415,29.9487,29.9344,29.9344,48300.0
2014-09-29 12:10:00,42.03,42.03,41.98,42.01,66800.0,29.9415,29.9415,29.9059,29.9273,66800.0
2014-09-29 12:15:00,42.01,42.05,42.0,42.04,59500.0,29.9273,29.9558,29.9202,29.9487,59500.0
2014-09-29 12:20:00,42.04,42.05,42.02,42.04,50700.0,29.9487,29.9558,29.9344,29.9487,50700.0
2014-09-29 12:25:00,42.05,42.05,42.03,42.04,45400.0,29.9558,29.9558,29.9415,29.9487,45400.0
2014-09-29 12:30:00,42.04,42.05,42.02,42.04,50100.0,29.9487,29.9558,29.9344,29.9487,50100.0
2014-09-29 12:35:00,42.03,42.04,42.0,42.02,55100.0,29.9415,29.9487,29.9202,29.9344,55100.0
2014-09-29 12:40:00,42.01,42.05,42.01,42.05,146900.0,29.9273,29.9558,29.9273,29.9558,146900.0
2014-09-29 12:45:00,42.04,42.06,42.03,42.05,209900.0,29.9487,29.9629,29.9415,29.9558,209900.0
2014-09-29 12:50:00,42.04,42.07,42.04,42.07,58000.0,29.9487,29.97,29.9487,29.97,58000.0
2014-09-29 12:55:00,42.07,42.08,42.06,42.06,46600.0,29.97,29.9772,29.9629,29.9629,46600.0
2014-09-29 13:00:00,42.06,42.07,42.04,42.04,54600.0,29.9629,29.97,29.9487,29.9487,54600.0
2014-09-29 13:05:00,42.05,42.06,42.04,42.05,97400.0,29.9558,29.9629,29.9487,29.9558,97400.0
2014-09-29 13:10:00,42.06,42.07,42.03,42.04,63900.0,29.9629,29.97,29.9415,29.9487,63900.0
2014-09-29 13:15:00,42.04,42.09,42.03,42.07,61300.0,29.9487,29.9843,29.9415,29.97,61300.0
2014-09-29 13:20:00,42.08,42.08,42.05,42.05,24200.0,29.9772,29.9772,29.9558,29.9558,24200.0
2014-09-29 13:25:00,42.05,42.07,42.05,42.06,32200.0,29.9558,29.97,29.9558,29.9629,32200.0
2014-09-29 13:30:00,42.06,42.1,42.06,42.1,39000.0,29.9629,29.9914,29.9629,29.9914,39000.0
2014-09-29 13:35:00,42.1,42.1,42.08,42.08,52100.0,29.9914,29.9914,29.9772,29.9772,52100.0
2014-09-29 13:40:00,42.09,42.11,42.07,42.09,87200.0,29.9843,29.9985,29.97,29.9843,87200.0
2014-09-29 13:45:00,42.09,42.11,42.09,42.11,53800.0,29.9843,29.9985,29.9843,29.9985,53800.0
2014-09-29 13:50:00,42.11,42.14,42.11,42.14,60400.0,29.9985,30.0199,29.9985,30.0199,60400.0
2014-09-29 13:55:00,42.14,42.14,42.11,42.13,50100.0,30.0199,30.0199,29.9985,30.0128,50100.0
2014-09-29 14:00:00,42.13,42.14,42.11,42.13,119500.0,30.0128,30.0199,29.9985,30.0128,119500.0
2014-09-29 14:05:00,42.13,42.13,42.09,42.09,74300.0,30.0128,30.0128,29.9843,29.9843,74300.0
2014-09-29 14:10:00,42.09,42.12,42.09,42.1,104100.0,29.9843,30.0057,29.9843,29.9914,104100.0
2014-09-29 14:15:00,42.09,42.1,42.09,42.09,66400.0,29.9843,29.9914,29.9843,29.9843,66400.0
2014-09-29 14:20:00,42.09,42.1,42.05,42.05,208900.0,29.9843,29.9914,29.9558,29.9558,208900.0
2014-09-29 14:25:00,42.06,42.06,42.04,42.05,71800.0,29.9629,29.9629,29.9487,29.9558,71800.0
2014-09-29 14:30:00,42.05,42.07,42.04,42.06,92500.0,29.9558,29.97,29.9487,29.9629,92500.0
2014-09-29 14:35:00,42.07,42.08,42.06,42.08,80300.0,29.97,29.9772,29.9629,29.9772,80300.0
2014-09-29 14:40:00,42.08,42.09,42.06,42.07,92000.0,29.9772,29.9843,29.9629,29.97,92000.0
2014-09-29 14:45:00,42.07,42.13,42.07,42.11,90600.0,29.97,30.0128,29.97,29.9985,90600.0
2014-09-29 14:50:00,42.12,42.13,42.11,42.12,69000.0,30.0057,30.0128,29.9985,30.0057,69000.0
2014-09-29 14:55:00,42.12,42.15,42.1,42.15,87300.0,30.0057,30.027,29.9914,30.027,87300.0
2014-09-29 15:00:00,42.15,42.17,42.14,42.14,57600.0,30.027,30.0413,30.0199,30.0199,57600.0
2014-09-29 15:05:00,42.15,42.18,42.14,42.16,94200.0,30.027,30.0484,30.0199,30.0342,94200.0
2014-09-29 15:10:00,42.15,42.19,42.14,42.19,88000.0,30.027,30.0555,30.0199,30.0555,88000.0
2014-09-29 15:15:00,42.19,42.19,42.15,42.18,123300.0,30.0555,30.0555,30.027,30.0484,123300.0
2014-09-29 15:20:00,42.18,42.2,42.17,42.19,170900.0,30.0484,30.0627,30.0413,30.0555,170900.0
2014-09-29 15:25:00,42.19,42.25,42.19,42.23,181600.0,30.0555,30.0983,30.0555,30.084,181600.0
2014-09-29 15:30:00,42.24,42.25,42.2,42.25,115400.0,30.0911,30.0983,30.0627,30.0983,115400.0
2014-09-29 15:35:00,42.24,42.25,42.23,42.24,309900.0,30.0911,30.0983,30.084,30.0911,309900.0
2014-09-29 15:40:00,42.25,42.25,42.2,42.22,337700.0,30.0983,30.0983,30.0627,30.0769,337700.0
2014-09-29 15:45:00,42.23,42.25,42.22,42.23,275500.0,30.084,30.0983,30.0769,30.084,275500.0
2014-09-29 15:50:00,42.23,42.24,42.23,42.23,296500.0,30.084,30.0911,30.084,30.084,296500.0
2014-09-29 15:55:00,42.23,42.26,42.23,42.25,1102900.0,30.084,30.1054,30.084,30.0983,1102900.0
2014-09-30 09:30:00,42.1,42.23,42.08,42.22,632300.0,29.9914,30.084,29.9772,30.0769,632300.0
2014-09-30 09:35:00,42.22,42.22,42.14,42.17,428000.0,30.0769,30.0769,30.0199,30.0413,428000.0
2014-09-30 09:40:00,42.18,42.25,42.18,42.19,164000.0,30.0484,30.0983,30.0484,30.0555,164000.0
2014-09-30 09:45:00,42.2,42.23,42.17,42.19,100000.0,30.0627,30.084,30.0413,30.0555,100000.0
2014-09-30 09:50:00,42.19,42.22,42.18,42.2,146200.0,30.0555,30.0769,30.0484,30.0627,146200.0
2014-09-30 09:55:00,42.2,42.25,42.19,42.24,109700.0,30.0627,30.0983,30.0555,30.0911,109700.0
2014-09-30 10:00:00,42.23,42.24,42.18,42.21,167500.0,30.084,30.0911,30.0484,30.0698,167500.0
2014-09-30 10:05:00,42.21,42.25,42.21,42.24,70600.0,30.0698,30.0983,30.0698,30.0911,70600.0
2014-09-30 10:10:00,42.24,42.28,42.24,42.28,175400.0,30.0911,30.1196,30.0911,30.1196,175400.0
2014-09-30 10:15:00,42.28,42.35,42.27,42.33,194200.0,30.1196,30.1695,30.1125,30.1553,194200.0
2014-09-30 10:20:00,42.33,42.35,42.32,42.33,107400.0,30.1553,30.1695,30.1481,30.1553,107400.0
2014-09-30 10:25:00,42.33,42.38,42.33,42.38,161600.0,30.1553,30.1909,30.1553,30.1909,161600.0
2014-09-30 10:30:00,42.38,42.42,42.38,42.41,167400.0,30.1909,30.2194,30.1909,30.2123,167400.0
2014-09-30 10:35:00,42.4,42.41,42.34,42.34,190300.0,30.2051,30.2123,30.1624,30.1624,190300.0
2014-09-30 10:40:00,42.34,42.35,42.31,42.33,186400.0,30.1624,30.1695,30.141,30.1553,186400.0
2014-09-30 10:45:00,42.33,42.41,42.33,42.39,304100.0,30.1553,30.2123,30.1553,30.198,304100.0
2014-09-30 10:50:00,42.38,42.39,42.32,42.38,284400.0,30.1909,30.198,30.1481,30.1909,284400.0
2014-09-30 10:55:00,42.38,42.39,42.33,42.36,196700.0,30.1909,30.198,30.1553,30.1766,196700.0
2014-09-30 11:00:00,42.35,42.36,42.3,42.3,249100.0,30.1695,30.1766,30.1339,30.1339,249100.0
2014-09-30 11:05:00,42.31,42.38,42.3,42.37,223600.0,30.141,30.1909,30.1339,30.1838,223600.0
2014-09-30 11:10:00,42.37,42.37,42.34,42.35,77800.0,30.1838,30.1838,30.1624,30.1695,77800.0
2014-09-30 11:15:00,42.35,42.38,42.35,42.37,193500.0,30.1695,30.1909,30.1695,30.1838,193500.0
2014-09-30 11:20:00,42.36,42.42,42.36,42.41,118900.0,30.1766,30.2194,30.1766,30.2123,118900.0
2014-09-30 11:25:00,42.41,42.44,42.39,42.43,208100.0,30.2123,30.2336,30.198,30.2265,208100.0
2014-09-30 11:30:00,42.43,42.44,42.4,42.42,64000.0,30.2265,30.2336,30.2051,30.2194,64000.0
2014-09-30 11:35:00,42.41,42.46,42.4,42.46,223500.0,30.2123,30.2479,30.2051,30.2479,223500.0
2014-09-30 11:40:00,42.45,42.47,42.43,42.43,134700.0,30.2407,30.255,30.2265,30.2265,134700.0
2014-09-30 11:45:00,42.43,42.46,42.43,42.46,82100.0,30.2265,30.2479,30.2265,30.2479,82100.0
2014-09-30 11:50:00,42.46,42.46,42.44,42.45,100800.0,30.2479,30.2479,30.2336,30.2407,100800.0
2014-09-30 11:55:00,42.45,42.47,42.44,42.46,72400.0,30.2407,30.255,30.2336,30.2479,72400.0
2014-09-30 12:00:00,42.47,42.47,42.45,42.45,126000.0,30.255,30.255,30.2407,30.2407,126000.0
2014-09-30 12:05:00,42.46,42.47,42.43,42.43,122800.0,30.2479,30.255,30.2265,30.2265,122800.0
2014-09-30 12:10:00,42.43,42.47,42.43,42.47,394800.0,30.2265,30.255,30.2265,30.255,394800.0
2014-09-30 12:15:00,42.47,42.47,42.45,42.46,42000.0,30.255,30.255,30.2407,30.2479,42000.0
2014-09-30 12:20:00,42.46,42.48,42.45,42.47,133400.0,30.2479,30.2621,30.2407,30.255,133400.0
2014-09-30 12:25:00,42.47,42.47,42.44,42.47,118100.0,30.255,30.255,30.2336,30.255,118100.0
2014-09-30 12:30:00,42.46,42.47,42.46,42.46,104000.0,30.2479,30.255,30.2479,30.2479,104000.0
2014-09-30 12:35:00,42.47,42.47,42.44,42.45,492300.0,30.255,30.255,30.2336,30.2407,492300.0
2014-09-30 12:40:00,42.45,42.46,42.43,42.45,83100.0,30.2407,30.2479,30.2265,30.2407,83100.0
2014-09-30 12:45:00,42.45,42.49,42.45,42.47,150900.0,30.2407,30.2692,30.2407,30.255,150900.0
2014-09-30 12:50:00,42.48,42.54,42.46,42.53,600600.0,30.2621,30.3049,30.2479,30.2977,600600.0
2014-09-30 12:55:00,42.52,42.53,42.48,42.48,71300.0,30.2906,30.2977,30.2621,30.2621,71300.0
2014-09-30 13:00:00,42.48,42.53,42.48,42.52,143300.0,30.2621,30.2977,30.2621,30.2906,143300.0
2014-09-30 13:05:00,42.52,42.57,42.51,42.57,186200.0,30.2906,30.3262,30.2835,30.3262,186200.0
2014-09-30 13:10:00,42.56,42.67,42.56,42.66,888600.0,30.3191,30.3975,30.3191,30.3904,888600.0
2014-09-30 13:15:00,42.65,42.66,42.6,42.61,883800.0,30.3832,30.3904,30.3476,30.3547,883800.0
2014-09-30 13:20:00,42.62,42.63,42.61,42.63,109900.0,30.3619,30.369,30.3547,30.369,109900.0
2014-09-30 13:25:00,42.63,42.63,42.61,42.63,384300.0,30.369,30.369,30.3547,30.369,384300.0
2014-09-30 13:30:00,42.62,42.63,42.59,42.63,1054700.0,30.3619,30.369,30.3405,30.369,1054700.0
2014-09-30 13:35:00,42.62,42.63,42.6,42.62,144700.0,30.3619,30.369,30.3476,30.3619,144700.0
2014-09-30 13:40:00,42.62,42.63,42.6,42.61,244000.0,30.3619,30.369,30.3476,30.3547,244000.0
2014-09-30 13:45:00,42.61,42.62,42.56,42.58,290700.0,30.3547,30.3619,30.3191,30.3334,290700.0
2014-09-30 13:50:00,42.58,42.61,42.55,42.61,205400.0,30.3334,30.3547,30.312,30.3547,205400.0
2014-09-30 13:55:00,42.61,42.61,42.57,42.57,85200.0,30.3547,30.3547,30.3262,30.3262,85200.0
2014-09-30 14:00:00,42.58,42.59,42.57,42.58,124200.0,30.3334,30.3405,30.3262,30.3334,124200.0
2014-09-30 14:05:00,42.57,42.63,42.57,42.62,125100.0,30.3262,30.369,30.3262,30.3619,125100.0
2014-09-30 14:10:00,42.63,42.67,42.62,42.66,166200.0,30.369,30.3975,30.3619,30.3904,166200.0
2014-09-30 14:15:00,42.66,42.68,42.61,42.68,222400.0,30.3904,30.4046,30.3547,30.4046,222400.0
2014-09-30 14:20:00,42.68,42.72,42.67,42.67,246500.0,30.4046,30.4331,30.3975,30.3975,246500.0
2014-09-30 14:25:00,42.67,42.72,42.67,42.71,152500.0,30.3975,30.4331,30.3975,30.426,152500.0
2014-09-30 14:30:00,42.72,42.73,42.7,42.73,71400.0,30.4331,30.4402,30.4188,30.4402,71400.0
2014-09-30 14:35:00,42.73,42.73,42.65,42.66,130800.0,30.4402,30.4402,30.3832,30.3904,130800.0
2014-09-30 14:40:00,42.66,42.66,42.59,42.6,210500.0,30.3904,30.3904,30.3405,30.3476,210500.0
2014-09-30 14:45:00,42.61,42.67,42.6,42.67,166300.0,30.3547,30.3975,30.3476,30.3975,166300.0
2014-09-30 14:50:00,42.67,42.68,42.64,42.65,103200.0,30.3975,30.4046,30.3761,30.3832,103200.0
2014-09-30 14:55:00,42.65,42.68,42.61,42.63,104300.0,30.3832,30.4046,30.3547,30.369,104300.0
2014-09-30 15:00:00,42.63,42.63,42.59,42.61,157200.0,30.369,30.369,30.3405,30.3547,157200.0
2014-09-30 15:05:00,42.61,42.61,42.59,42.61,76900.0,30.3547,30.3547,30.3405,30.3547,76900.0
2014-09-30 15:10:00,42.61,42.63,42.59,42.62,97700.0,30.3547,30.369,30.3405,30.3619,97700.0
2014-09-30 15:15:00,42.61,42.65,42.6,42.65,117900.0,30.3547,30.3832,30.3476,30.3832,117900.0
2014-09-30 15:20:00,42.65,42.68,42.63,42.64,170800.0,30.3832,30.4046,30.369,30.3761,170800.0
2014-09-30 15:25:00,42.64,42.66,42.62,42.66,160700.0,30.3761,30.3904,30.3619,30.3904,160700.0
2014-09-30 15:30:00,42.65,42.7,42.64,42.7,706200.0,30.3832,30.4188,30.3761,30.4188,706200.0
2014-09-30 15:35:00,42.7,42.74,42.69,42.73,258300.0,30.4188,30.4473,30.4117,30.4402,258300.0
2014-09-30 15:40:00,42.73,42.8,42.73,42.79,591700.0,30.4402,30.4901,30.4402,30.483,591700.0
2014-09-30 15:45:00,42.78,42.8,42.75,42.8,423400.0,30.4758,30.4901,30.4545,30.4901,423400.0
2014-09-30 15:50:00,42.79,42.81,42.79,42.8,622500.0,30.483,30.4972,30.483,30.4901,622500.0
2014-09-30 15:55:00,42.79,42.8,42.67,42.68,1396300.0,30.483,30.4901,30.3975,30.4046,1396300.0
2014-10-01 09:30:00,42.55,42.55,42.45,42.49,839100.0,30.312,30.312,30.2407,30.2692,839100.0
2014-10-01 09:35:00,42.5,42.53,42.39,42.42,901800.0,30.2764,30.2977,30.198,30.2194,901800.0
2014-10-01 09:40:00,42.42,42.53,42.37,42.46,733200.0,30.2194,30.2977,30.1838,30.2479,733200.0
2014-10-01 09:45:00,42.47,42.54,42.47,42.52,644700.0,30.255,30.3049,30.255,30.2906,644700.0
2014-10-01 09:50:00,42.51,42.55,42.49,42.55,325300.0,30.2835,30.312,30.2692,30.312,325300.0
2014-10-01 09:55:00,42.54,42.6,42.51,42.54,204800.0,30.3049,30.3476,30.2835,30.3049,204800.0
2014-10-01 10:00:00,42.53,42.6,42.5,42.56,298100.0,30.2977,30.3476,30.2764,30.3191,298100.0
2014-10-01 10:05:00,42.55,42.59,42.49,42.59,226200.0,30.312,30.3405,30.2692,30.3405,226200.0
2014-10-01 10:10:00,42.59,42.61,42.53,42.57,226400.0,30.3405,30.3547,30.2977,30.3262,226400.0
2014-10-01 10:15:00,42.59,42.65,42.57,42.64,234300.0,30.3405,30.3832,30.3262,30.3761,234300.0
2014-10-01 10:20:00,42.65,42.69,42.62,42.69,182000.0,30.3832,30.4117,30.3619,30.4117,182000.0
2014-10-01 10:25:00,42.69,42.74,42.68,42.68,241700.0,30.4117,30.4473,30.4046,30.4046,241700.0
2014-10-01 10:30:00,42.68,42.69,42.62,42.67,322800.0,30.4046,30.4117,30.3619,30.3975,322800.0
2014-10-01 10:35:00,42.67,42.68,42.62,42.68,499200.0,30.3975,30.4046,30.3619,30.4046,499200.0
2014-10-01 10:40:00,42.68,42.75,42.67,42.74,310100.0,30.4046,30.4545,30.3975,30.4473,310100.0
2014-10-01 10:45:00,42.73,42.83,42.73,42.77,414900.0,30.4402,30.5115,30.4402,30.4687,414900.0
2014-10-01 10:50:00,42.76,42.77,42.71,42.73,269000.0,30.4616,30.4687,30.426,30.4402,269000.0
2014-10-01 10:55:00,42.72,42.73,42.67,42.68,116900.0,30.4331,30.4402,30.3975,30.4046,116900.0
2014-10-01 11:00:00,42.68,42.68,42.66,42.68,230800.0,30.4046,30.4046,30.3904,30.4046,230800.0
2014-10-01 11:05:00,42.67,42.73,42.67,42.7,255900.0,30.3975,30.4402,30.3975,30.4188,255900.0
2014-10-01 11:10:00,42.7,42.71,42.67,42.69,495300.0,30.4188,30.426,30.3975,30.4117,495300.0
2014-10-01 11:15:00,42.69,42.7,42.66,42.66,273000.0,30.4117,30.4188,30.3904,30.3904,273000.0
2014-10-01 11:20:00,42.67,42.69,42.66,42.66,403600.0,30.3975,30.4117,30.3904,30.3904,403600.0
2014-10-01 11:25:00,42.67,42.69,42.63,42.65,439500.0,30.3975,30.4117,30.369,30.3832,439500.0
2014-10-01 11:30:00,42.65,42.66,42.61,42.62,428500.0,30.3832,30.3904,30.3547,30.3619,428500.0
2014-10-01 11:35:00,42.61,42.62,42.59,42.62,222100.0,30.3547,30.3619,30.3405,30.3619,222100.0
2014-10-01 11:40:00,42.62,42.62,42.58,42.61,141100.0,30.3619,30.3619,30.3334,30.3547,141100.0
2014-10-01 11:45:00,42.61,42.61,42.56,42.57,749600.0,30.3547,30.3547,30.3191,30.3262,749600.0
2014-10-01 11:50:00,42.57,42.59,42.56,42.57,118100.0,30.3262,30.3405,30.3191,30.3262,118100.0
2014-10-01 11:55:00,42.57,42.59,42.56,42.59,92100.0,30.3262,30.3405,30.3191,30.3405,92100.0
2014-10-01 12:00:00,42.59,42.6,42.55,42.55,159900.0,30.3405,30.3476,30.312,30.312,159900.0
2014-10-01 12:05:00,42.55,42.59,42.54,42.59,226100.0,30.312,30.3405,30.3049,30.3405,226100.0
2014-10-01 12:10:00,42.58,42.59,42.52,42.55,167700.0,30.3334,30.3405,30.2906,30.312,167700.0
2014-10-01 12:15:00,42.55,42.56,42.52,42.55,47300.0,30.312,30.3191,30.2906,30.312,47300.0
2014-10-01 12:20:00,42.56,42.57,42.54,42.56,121500.0,30.3191,30.3262,30.3049,30.3191,121500.0
2014-10-01 12:25:00,42.57,42.61,42.56,42.59,247700.0,30.3262,30.3547,30.3191,30.3405,247700.0
2014-10-01 12:30:00,42.59,42.6,42.55,42.56,225300.0,30.3405,30.3476,30.312,30.3191,225300.0
2014-10-01 12:35:00,42.55,42.56,42.54,42.54,123800.0,30.312,30.3191,30.3049,30.3049,123800.0
2014-10-01 12:40:00,42.55,42.57,42.54,42.55,101900.0,30.312,30.3262,30.3049,30.312,101900.0
2014-10-01 12:45:00,42.55,42.56,42.52,42.52,194400.0,30.312,30.3191,30.2906,30.2906,194400.0
2014-10-01 12:50:00,42.52,42.56,42.52,42.55,148700.0,30.2906,30.3191,30.2906,30.312,148700.0
2014-10-01 12:55:00,42.56,42.56,42.51,42.51,139900.0,30.3191,30.3191,30.2835,30.2835,139900.0
2014-10-01 13:00:00,42.52,42.54,42.5,42.52,178200.0,30.2906,30.3049,30.2764,30.2906,178200.0
2014-10-01 13:05:00,42.51,42.52,42.48,42.48,196600.0,30.2835,30.2906,30.2621,30.2621,196600.0
2014-10-01 13:10:00,42.48,42.52,42.48,42.51,156700.0,30.2621,30.2906,30.2621,30.2835,156700.0
2014-10-01 13:15:00,42.51,42.54,42.5,42.5,282100.0,30.2835,30.3049,30.2764,30.2764,282100.0
2014-10-01 13:20:00,42.51,42.54,42.49,42.5,210900.0,30.2835,30.3049,30.2692,30.2764,210900.0
2014-10-01 13:25:00,42.49,42.5,42.48,42.5,127200.0,30.2692,30.2764,30.2621,30.2764,127200.0
2014-10-01 13:30:00,42.5,42.5,42.48,42.48,184900.0,30.2764,30.2764,30.2621,30.2621,184900.0
2014-10-01 13:35:00,42.48,42.49,42.43,42.45,136100.0,30.2621,30.2692,30.2265,30.2407,136100.0
2014-10-01 13:40:00,42.45,42.48,42.43,42.46,62900.0,30.2407,30.2621,30.2265,30.2479,62900.0
2014-10-01 13:45:00,42.46,42.48,42.45,42.48,103600.0,30.2479,30.2621,30.2407,30.2621,103600.0
2014-10-01 13:50:00,42.48,42.5,42.46,42.47,52800.0,30.2621,30.2764,30.2479,30.255,52800.0
2014-10-01 13:55:00,42.46,42.46,42.43,42.44,140500.0,30.2479,30.2479,30.2265,30.2336,140500.0
2014-10-01 14:00:00,42.45,42.46,42.44,42.45,85000.0,30.2407,30.2479,30.2336,30.2407,85000.0
2014-10-01 14:05:00,42.46,42.5,42.45,42.49,134200.0,30.2479,30.2764,30.2407,30.2692,134200.0
2014-10-01 14:10:00,42.5,42.52,42.49,42.51,424600.0,30.2764,30.2906,30.2692,30.2835,424600.0
2014-10-01 14:15:00,42.51,42.56,42.51,42.56,140900.0,30.2835,30.3191,30.2835,30.3191,140900.0
2014-10-01 14:20:00,42.55,42.57,42.54,42.56,194400.0,30.312,30.3262,30.3049,30.3191,194400.0
2014-10-01 14:25:00,42.57,42.59,42.55,42.56,88100.0,30.3262,30.3405,30.312,30.3191,88100.0
2014-10-01 14:30:00,42.57,42.63,42.56,42.6,252800.0,30.3262,30.369,30.3191,30.3476,252800.0
2014-10-01 14:35:00,42.59,42.68,42.59,42.66,373300.0,30.3405,30.4046,30.3405,30.3904,373300.0
2014-10-01 14:40:00,42.66,42.67,42.59,42.6,859200.0,30.3904,30.3975,30.3405,30.3476,859200.0
2014-10-01 14:45:00,42.6,42.67,42.59,42.66,452300.0,30.3476,30.3975,30.3405,30.3904,452300.0
2014-10-01 14:50:00,42.66,42.68,42.58,42.59,201700.0,30.3904,30.4046,30.3334,30.3405,201700.0
2014-10-01 14:55:00,42.59,42.63,42.57,42.58,584900.0,30.3405,30.369,30.3262,30.3334,584900.0
2014-10-01 15:00:00,42.59,42.63,42.57,42.63,936300.0,30.3405,30.369,30.3262,30.369,936300.0
2014-10-01 15:05:00,42.63,42.69,42.62,42.64,499500.0,30.369,30.4117,30.3619,30.3761,499500.0
2014-10-01 15:10:00,42.63,42.7,42.61,42.7,304100.0,30.369,30.4188,30.3547,30.4188,304100.0
2014-10-01 15:15:00,42.69,42.73,42.69,42.7,284000.0,30.4117,30.4402,30.4117,30.4188,284000.0
2014-10-01 15:20:00,42.7,42.74,42.69,42.71,523900.0,30.4188,30.4473,30.4117,30.426,523900.0
2014-10-01 15:25:00,42.71,42.77,42.7,42.72,407800.0,30.426,30.4687,30.4188,30.4331,407800.0
2014-10-01 15:30:00,42.73,42.78,42.69,42.69,582000.0,30.4402,30.4758,30.4117,30.4117,582000.0
2014-10-01 15:35:00,42.69,42.71,42.65,42.7,422000.0,30.4117,30.426,30.3832,30.4188,422000.0
2014-10-01 15:40:00,42.71,42.83,42.68,42.78,2140500.0,30.426,30.5115,30.4046,30.4758,2140500.0
2014-10-01 15:45:00,42.77,42.85,42.77,42.84,689700.0,30.4687,30.5257,30.4687,30.5186,689700.0
2014-10-01 15:50:00,42.83,42.84,42.76,42.77,1051100.0,30.5115,30.5186,30.4616,30.4687,1051100.0
2014-10-01 15:55:00,42.77,42.8,42.72,42.73,1042600.0,30.4687,30.4901,30.4331,30.4402,1042600.0
2014-10-02 09:30:00,42.6,42.71,42.5,42.71,683600.0,30.3476,30.426,30.2764,30.426,683600.0
2014-10-02 09:35:00,42.71,42.74,42.52,42.55,218000.0,30.426,30.4473,30.2906,30.312,218000.0
2014-10-02 09:40:00,42.56,42.58,42.51,42.54,184500.0,30.3191,30.3334,30.2835,30.3049,184500.0
2014-10-02 09:45:00,42.53,42.54,42.42,42.48,579700.0,30.2977,30.3049,30.2194,30.2621,579700.0
2014-10-02 09:50:00,42.47,42.49,42.45,42.48,202400.0,30.255,30.2692,30.2407,30.2621,202400.0
2014-10-02 09:55:00,42.48,42.51,42.47,42.51,199500.0,30.2621,30.2835,30.255,30.2835,199500.0
2014-10-02 10:00:00,42.51,42.59,42.47,42.47,266800.0,30.2835,30.3405,30.255,30.255,266800.0
2014-10-02 10:05:00,42.47,42.56,42.46,42.53,702000.0,30.255,30.3191,30.2479,30.2977,702000.0
2014-10-02 10:10:00,42.53,42.67,42.51,42.63,511200.0,30.2977,30.3975,30.2835,30.369,511200.0
2014-10-02 10:15:00,42.63,42.63,42.54,42.56,229600.0,30.369,30.369,30.3049,30.3191,229600.0
2014-10-02 10:20:00,42.55,42.63,42.55,42.6,147900.0,30.312,30.369,30.312,30.3476,147900.0
2014-10-02 10:25:00,42.59,42.6,42.56,42.58,91200.0,30.3405,30.3476,30.3191,30.3334,91200.0
2014-10-02 10:30:00,42.58,42.62,42.54,42.56,180700.0,30.3334,30.3619,30.3049,30.3191,180700.0
2014-10-02 10:35:00,42.56,42.61,42.54,42.59,104800.0,30.3191,30.3547,30.3049,30.3405,104800.0
2014-10-02 10:40:00,42.59,42.59,42.55,42.58,246800.0,30.3405,30.3405,30.312,30.3334,246800.0
2014-10-02 10:45:00,42.59,42.66,42.57,42.64,137300.0,30.3405,30.3904,30.3262,30.3761,137300.0
2014-10-02 10:50:00,42.63,42.65,42.58,42.64,146800.0,30.369,30.3832,30.3334,30.3761,146800.0
2014-10-02 10:55:00,42.64,42.67,42.62,42.64,453300.0,30.3761,30.3975,30.3619,30.3761,453300.0
2014-10-02 11:00:00,42.65,42.67,42.59,42.67,203800.0,30.3832,30.3975,30.3405,30.3975,203800.0
2014-10-02 11:05:00,42.67,42.75,42.67,42.73,410800.0,30.3975,30.4545,30.3975,30.4402,410800.0
2014-10-02 11:10:00,42.73,42.74,42.7,42.73,174800.0,30.4402,30.4473,30.4188,30.4402,174800.0
2014-10-02 11:15:00,42.74,42.75,42.68,42.72,160400.0,30.4473,30.4545,30.4046,30.4331,160400.0
2014-10-02 11:20:00,42.72,42.72,42.66,42.7,176900.0,30.4331,30.4331,30.3904,30.4188,176900.0
2014-10-02 11:25:00,42.7,42.75,42.7,42.72,89700.0,30.4188,30.4545,30.4188,30.4331,89700.0
2014-10-02 11:30:00,42.73,42.74,42.64,42.64,130100.0,30.4402,30.4473,30.3761,30.3761,130100.0
2014-10-02 11:35:00,42.64,42.68,42.62,42.66,380300.0,30.3761,30.4046,30.3619,30.3904,380300.0
2014-10-02 11:40:00,42.66,42.68,42.61,42.64,541900.0,30.3904,30.4046,30.3547,30.3761,541900.0
2014-10-02 11:45:00,42.64,42.66,42.6,42.61,164400.0,30.3761,30.3904,30.3476,30.3547,164400.0
2014-10-02 11:50:00,42.62,42.68,42.6,42.65,146900.0,30.3619,30.4046,30.3476,30.3832,146900.0
2014-10-02 11:55:00,42.65,42.67,42.62,42.66,112200.0,30.3832,30.3975,30.3619,30.3904,112200.0
2014-10-02 12:00:00,42.66,42.68,42.62,42.65,117500.0,30.3904,30.4046,30.3619,30.3832,117500.0
2014-10-02 12:05:00,42.66,42.66,42.63,42.63,327000.0,30.3904,30.3904,30.369,30.369,327000.0
2014-10-02 12:10:00,42.63,42.69,42.62,42.68,197200.0,30.369,30.4117,30.3619,30.4046,197200.0
2014-10-02 12:15:00,42.68,42.68,42.64,42.68,67600.0,30.4046,30.4046,30.3761,30.4046,67600.0
2014-10-02 12:20:00,42.68,42.7,42.66,42.69,123400.0,30.4046,30.4188,30.3904,30.4117,123400.0
2014-10-02 12:25:00,42.69,42.72,42.66,42.7,75600.0,30.4117,30.4331,30.3904,30.4188,75600.0
2014-10-02 12:30:00,42.71,42.72,42.66,42.7,113500.0,30.426,30.4331,30.3904,30.4188,113500.0
2014-10-02 12:35:00,42.69,42.7,42.66,42.68,142800.0,30.4117,30.4188,30.3904,30.4046,142800.0
2014-10-02 12:40:00,42.68,42.74,42.67,42.7,442300.0,30.4046,30.4473,30.3975,30.4188,442300.0
2014-10-02 12:45:00,42.69,42.7,42.65,42.68,152200.0,30.4117,30.4188,30.3832,30.4046,152200.0
2014-10-02 12:50:00,42.68,42.73,42.65,42.72,195300.0,30.4046,30.4402,30.3832,30.4331,195300.0
2014-10-02 12:55:00,42.73,42.73,42.67,42.7,102800.0,30.4402,30.4402,30.3975,30.4188,102800.0
2014-10-02 13:00:00,42.71,42.75,42.68,42.75,107900.0,30.426,30.4545,30.4046,30.4545,107900.0
2014-10-02 13:05:00,42.73,42.73,42.68,42.7,133100.0,30.4402,30.4402,30.4046,30.4188,133100.0
2014-10-02 13:10:00,42.69,42.71,42.69,42.71,109600.0,30.4117,30.426,30.4117,30.426,109600.0
2014-10-02 13:15:00,42.71,42.75,42.69,42.74,117800.0,30.426,30.4545,30.4117,30.4473,117800.0
2014-10-02 13:20:00,42.74,42.77,42.73,42.75,118300.0,30.4473,30.4687,30.4402,30.4545,118300.0
2014-10-02 13:25:00,42.75,42.78,42.75,42.76,148600.0,30.4545,30.4758,30.4545,30.4616,148600.0
2014-10-02 13:30:00,42.76,42.76,42.7,42.7,93700.0,30.4616,30.4616,30.4188,30.4188,93700.0
2014-10-02 13:35:00,42.71,42.71,42.67,42.69,100600.0,30.426,30.426,30.3975,30.4117,100600.0
2014-10-02 13:40:00,42.68,42.72,42.67,42.67,293800.0,30.4046,30.4331,30.3975,30.3975,293800.0
2014-10-02 13:45:00,42.67,42.69,42.66,42.68,94300.0,30.3975,30.4117,30.3904,30.4046,94300.0
2014-10-02 13:50:00,42.68,42.72,42.65,42.71,82200.0,30.4046,30.4331,30.3832,30.426,82200.0
2014-10-02 13:55:00,42.72,42.72,42.65,42.66,76100.0,30.4331,30.4331,30.3832,30.3904,76100.0
2014-10-02 14:00:00,42.66,42.69,42.64,42.67,96400.0,30.3904,30.4117,30.3761,30.3975,96400.0
2014-10-02 14:05:00,42.68,42.74,42.66,42.74,93000.0,30.4046,30.4473,30.3904,30.4473,93000.0
2014-10-02 14:10:00,42.74,42.76,42.71,42.76,116600.0,30.4473,30.4616,30.426,30.4616,116600.0
2014-10-02 14:15:00,42.76,42.77,42.7,42.7,112800.0,30.4616,30.4687,30.4188,30.4188,112800.0
2014-10-02 14:20:00,42.71,42.75,42.7,42.73,112000.0,30.426,30.4545,30.4188,30.4402,112000.0
2014-10-02 14:25:00,42.73,42.76,42.72,42.76,59500.0,30.4402,30.4616,30.4331,30.4616,59500.0
2014-10-02 14:30:00,42.76,42.76,42.71,42.72,91300.0,30.4616,30.4616,30.426,30.4331,91300.0
2014-10-02 14:35:00,42.72,42.73,42.68,42.7,79000.0,30.4331,30.4402,30.4046,30.4188,79000.0
2014-10-02 14:40:00,42.69,42.73,42.68,42.71,68200.0,30.4117,30.4402,30.4046,30.426,68200.0
2014-10-02 14:45:00,42.72,42.74,42.7,42.73,92100.0,30.4331,30.4473,30.4188,30.4402,92100.0
2014-10-02 14:50:00,42.73,42.77,42.72,42.75,226600.0,30.4402,30.4687,30.4331,30.4545,226600.0
2014-10-02 14:55:00,42.75,42.76,42.71,42.72,69200.0,30.4545,30.4616,30.426,30.4331,69200.0
2014-10-02 15:00:00,42.71,42.73,42.68,42.71,129700.0,30.426,30.4402,30.4046,30.426,129700.0
2014-10-02 15:05:00,42.71,42.72,42.68,42.7,56000.0,30.426,30.4331,30.4046,30.4188,56000.0
2014-10-02 15:10:00,42.7,42.71,42.66,42.67,111200.0,30.4188,30.426,30.3904,30.3975,111200.0
2014-10-02 15:15:00,42.67,42.67,42.63,42.64,139500.0,30.3975,30.3975,30.369,30.3761,139500.0
2014-10-02 15:20:00,42.64,42.66,42.62,42.63,151900.0,30.3761,30.3904,30.3619,30.369,151900.0
2014-10-02 15:25:00,42.64,42.64,42.62,42.63,91400.0,30.3761,30.3761,30.3619,30.369,91400.0
2014-10-02 15:30:00,42.62,42.64,42.59,42.64,240400.0,30.3619,30.3761,30.3405,30.3761,240400.0
2014-10-02 15:35:00,42.64,42.66,42.63,42.66,107200.0,30.3761,30.3904,30.369,30.3904,107200.0
2014-10-02 15:40:00,42.66,42.67,42.63,42.65,320100.0,30.3904,30.3975,30.369,30.3832,320100.0
2014-10-02 15:45:00,42.66,42.7,42.64,42.7,340100.0,30.3904,30.4188,30.3761,30.4188,340100.0
2014-10-02 15:50:00,42.7,42.71,42.62,42.63,403100.0,30.4188,30.426,30.3619,30.369,403100.0
2014-10-02 15:55:00,42.63,42.67,42.62,42.65,553500.0,30.369,30.3975,30.3619,30.3832,553500.0
2014-10-03 09:30:00,42.86,42.89,42.73,42.76,541500.0,30.5328,30.5542,30.4402,30.4616,541500.0
2014-10-03 09:35:00,42.76,42.8,42.66,42.77,483600.0,30.4616,30.4901,30.3904,30.4687,483600.0
2014-10-03 09:40:00,42.78,42.92,42.76,42.89,285700.0,30.4758,30.5756,30.4616,30.5542,285700.0
2014-10-03 09:45:00,42.9,42.94,42.84,42.89,651300.0,30.5613,30.5898,30.5186,30.5542,651300.0
2014-10-03 09:50:00,42.9,42.93,42.86,42.91,350100.0,30.5613,30.5827,30.5328,30.5684,350100.0
2014-10-03 09:55:00,42.91,42.94,42.88,42.91,98900.0,30.5684,30.5898,30.5471,30.5684,98900.0
2014-10-03 10:00:00,42.91,42.96,42.91,42.95,305000.0,30.5684,30.6041,30.5684,30.5969,305000.0
2014-10-03 10:05:00,42.95,42.96,42.92,42.94,96000.0,30.5969,30.6041,30.5756,30.5898,96000.0
2014-10-03 10:10:00,42.94,42.97,42.93,42.96,111900.0,30.5898,30.6112,30.5827,30.6041,111900.0
2014-10-03 10:15:00,42.97,42.99,42.96,42.97,249400.0,30.6112,30.6254,30.6041,30.6112,249400.0
2014-10-03 10:20:00,42.98,42.98,42.93,42.95,183800.0,30.6183,30.6183,30.5827,30.5969,183800.0
2014-10-03 10:25:00,42.95,42.95,42.91,42.93,67100.0,30.5969,30.5969,30.5684,30.5827,67100.0
2014-10-03 10:30:00,42.94,42.98,42.93,42.95,70600.0,30.5898,30.6183,30.5827,30.5969,70600.0
2014-10-03 10:35:00,42.95,42.97,42.93,42.95,45600.0,30.5969,30.6112,30.5827,30.5969,45600.0
2014-10-03 10:40:00,42.95,42.96,42.88,42.88,94900.0,30.5969,30.6041,30.5471,30.5471,94900.0
2014-10-03 10:45:00,42.89,42.91,42.87,42.89,65300.0,30.5542,30.5684,30.54,30.5542,65300.0
2014-10-03 10:50:00,42.89,42.89,42.85,42.88,73500.0,30.5542,30.5542,30.5257,30.5471,73500.0
2014-10-03 10:55:00,42.88,42.89,42.86,42.88,119100.0,30.5471,30.5542,30.5328,30.5471,119100.0
2014-10-03 11:00:00,42.88,42.9,42.87,42.89,91900.0,30.5471,30.5613,30.54,30.5542,91900.0
2014-10-03 11:05:00,42.89,42.9,42.88,42.9,91900.0,30.5542,30.5613,30.5471,30.5613,91900.0
2014-10-03 11:10:00,42.9,42.9,42.88,42.9,98300.0,30.5613,30.5613,30.5471,30.5613,98300.0
2014-10-03 11:15:00,42.9,42.9,42.86,42.86,106500.0,30.5613,30.5613,30.5328,30.5328,106500.0
2014-10-03 11:20:00,42.86,42.87,42.83,42.83,81000.0,30.5328,30.54,30.5115,30.5115,81000.0
2014-10-03 11:25:00,42.83,42.89,42.83,42.87,76400.0,30.5115,30.5542,30.5115,30.54,76400.0
2014-10-03 11:30:00,42.87,42.88,42.82,42.84,65500.0,30.54,30.5471,30.5043,30.5186,65500.0
2014-10-03 11:35:00,42.84,42.87,42.83,42.85,62200.0,30.5186,30.54,30.5115,30.5257,62200.0
2014-10-03 11:40:00,42.86,42.91,42.84,42.9,281600.0,30.5328,30.5684,30.5186,30.5613,281600.0
2014-10-03 11:45:00,42.9,42.9,42.89,42.9,46100.0,30.5613,30.5613,30.5542,30.5613,46100.0
2014-10-03 11:50:00,42.9,42.9,42.88,42.89,45000.0,30.5613,30.5613,30.5471,30.5542,45000.0
2014-10-03 11:55:00,42.89,42.9,42.88,42.9,116900.0,30.5542,30.5613,30.5471,30.5613,116900.0
2014-10-03 12:00:00,42.9,42.91,42.89,42.9,114400.0,30.5613,30.5684,30.5542,30.5613,114400.0
2014-10-03 12:05:00,42.91,42.91,42.89,42.9,89500.0,30.5684,30.5684,30.5542,30.5613,89500.0
2014-10-03 12:10:00,42.91,42.91,42.9,42.91,187600.0,30.5684,30.5684,30.5613,30.5684,187600.0
2014-10-03 12:15:00,42.9,42.91,42.9,42.91,52100.0,30.5613,30.5684,30.5613,30.5684,52100.0
2014-10-03 12:20:00,42.91,42.91,42.9,42.91,70400.0,30.5684,30.5684,30.5613,30.5684,70400.0
2014-10-03 12:25:00,42.91,42.91,42.9,42.91,136600.0,30.5684,30.5684,30.5613,30.5684,136600.0
2014-10-03 12:30:00,42.91,42.95,42.9,42.94,149400.0,30.5684,30.5969,30.5613,30.5898,149400.0
2014-10-03 12:35:00,42.94,42.94,42.91,42.92,142800.0,30.5898,30.5898,30.5684,30.5756,142800.0
2014-10-03 12:40:00,42.92,42.95,42.91,42.93,165700.0,30.5756,30.5969,30.5684,30.5827,165700.0
2014-10-03 12:45:00,42.93,42.95,42.92,42.94,38200.0,30.5827,30.5969,30.5756,30.5898,38200.0
2014-10-03 12:50:00,42.95,42.95,42.91,42.91,62800.0,30.5969,30.5969,30.5684,30.5684,62800.0
2014-10-03 12:55:00,42.91,42.93,42.9,42.9,45600.0,30.5684,30.5827,30.5613,30.5613,45600.0
2014-10-03 13:00:00,42.91,42.92,42.9,42.9,88400.0,30.5684,30.5756,30.5613,30.5613,88400.0
2014-10-03 13:05:00,42.9,42.91,42.9,42.91,102000.0,30.5613,30.5684,30.5613,30.5684,102000.0
2014-10-03 13:10:00,42.9,42.91,42.9,42.91,30000.0,30.5613,30.5684,30.5613,30.5684,30000.0
2014-10-03 13:15:00,42.9,42.91,42.88,42.89,92400.0,30.5613,30.5684,30.5471,30.5542,92400.0
2014-10-03 13:20:00,42.89,42.95,42.89,42.95,116300.0,30.5542,30.5969,30.5542,30.5969,116300.0
2014-10-03 13:25:00,42.95,42.95,42.94,42.95,11700.0,30.5969,30.5969,30.5898,30.5969,11700.0
2014-10-03 13:30:00,42.95,42.95,42.92,42.92,87200.0,30.5969,30.5969,30.5756,30.5756,87200.0
2014-10-03 13:35:00,42.91,42.92,42.9,42.91,30300.0,30.5684,30.5756,30.5613,30.5684,30300.0
2014-10-03 13:40:00,42.91,42.91,42.9,42.91,33500.0,30.5684,30.5684,30.5613,30.5684,33500.0
2014-10-03 13:45:00,42.91,42.92,42.9,42.91,57000.0,30.5684,30.5756,30.5613,30.5684,57000.0
2014-10-03 13:50:00,42.91,42.93,42.9,42.93,40200.0,30.5684,30.5827,30.5613,30.5827,40200.0
2014-10-03 13:55:00,42.93,42.93,42.9,42.91,63800.0,30.5827,30.5827,30.5613,30.5684,63800.0
2014-10-03 14:00:00,42.91,42.96,42.91,42.96,134800.0,30.5684,30.6041,30.5684,30.6041,134800.0
2014-10-03 14:05:00,42.96,42.98,42.95,42.97,115800.0,30.6041,30.6183,30.5969,30.6112,115800.0
2014-10-03 14:10:00,42.98,42.98,42.94,42.95,94900.0,30.6183,30.6183,30.5898,30.5969,94900.0
2014-10-03 14:15:00,42.96,42.96,42.94,42.96,66800.0,30.6041,30.6041,30.5898,30.6041,66800.0
2014-10-03 14:20:00,42.95,42.97,42.95,42.97,44800.0,30.5969,30.6112,30.5969,30.6112,44800.0
2014-10-03 14:25:00,42.97,42.97,42.94,42.96,94100.0,30.6112,30.6112,30.5898,30.6041,94100.0
2014-10-03 14:30:00,42.96,42.97,42.95,42.97,70400.0,30.6041,30.6112,30.5969,30.6112,70400.0
2014-10-03 14:35:00,42.97,42.97,42.95,42.97,88400.0,30.6112,30.6112,30.5969,30.6112,88400.0
2014-10-03 14:40:00,42.97,42.98,42.96,42.97,51600.0,30.6112,30.6183,30.6041,30.6112,51600.0
2014-10-03 14:45:00,42.97,42.98,42.96,42.98,67400.0,30.6112,30.6183,30.6041,30.6183,67400.0
2014-10-03 14:50:00,42.98,42.98,42.96,42.98,106300.0,30.6183,30.6183,30.6041,30.6183,106300.0
2014-10-03 14:55:00,42.98,42.98,42.97,42.98,20200.0,30.6183,30.6183,30.6112,30.6183,20200.0
2014-10-03 15:00:00,42.98,43.0,42.97,42.98,137500.0,30.6183,30.6326,30.6112,30.6183,137500.0
2014-10-03 15:05:00,42.99,42.99,42.97,42.97,68200.0,30.6254,30.6254,30.6112,30.6112,68200.0
2014-10-03 15:10:00,42.98,42.98,42.94,42.95,134100.0,30.6183,30.6183,30.5898,30.5969,134100.0
2014-10-03 15:15:00,42.95,42.96,42.94,42.94,91400.0,30.5969,30.6041,30.5898,30.5898,91400.0
2014-10-03 15:20:00,42.95,42.96,42.94,42.96,56300.0,30.5969,30.6041,30.5898,30.6041,56300.0
2014-10-03 15:25:00,42.96,42.97,42.94,42.95,156400.0,30.6041,30.6112,30.5898,30.5969,156400.0
2014-10-03 15:30:00,42.95,42.96,42.93,42.94,149500.0,30.5969,30.6041,30.5827,30.5898,149500.0
2014-10-03 15:35:00,42.94,42.95,42.91,42.93,244100.0,30.5898,30.5969,30.5684,30.5827,244100.0
2014-10-03 15:40:00,42.93,42.95,42.93,42.95,184000.0,30.5827,30.5969,30.5827,30.5969,184000.0
2014-10-03 15:45:00,42.95,42.98,42.94,42.96,321000.0,30.5969,30.6183,30.5898,30.6041,321000.0
2014-10-03 15:50:00,42.97,42.99,42.95,42.99,221300.0,30.6112,30.6254,30.5969,30.6254,221300.0
2014-10-03 15:55:00,42.99,43.07,42.98,42.99,1978300.0,30.6254,30.6824,30.6183,30.6254,1978300.0
2014-10-06 09:30:00,43.03,43.09,42.97,43.04,508500.0,30.6539,30.6967,30.6112,30.6611,508500.0
2014-10-06 09:35:00,43.04,43.1,43.01,43.1,203300.0,30.6611,30.7038,30.6397,30.7038,203300.0
2014-10-06 09:40:00,43.1,43.14,43.09,43.11,184200.0,30.7038,30.7323,30.6967,30.7109,184200.0
2014-10-06 09:45:00,43.11,43.15,43.07,43.09,127200.0,30.7109,30.7394,30.6824,30.6967,127200.0
2014-10-06 09:50:00,43.09,43.1,43.0,43.01,118900.0,30.6967,30.7038,30.6326,30.6397,118900.0
2014-10-06 09:55:00,43.0,43.06,43.0,43.05,131300.0,30.6326,30.6753,30.6326,30.6682,131300.0
2014-10-06 10:00:00,43.06,43.08,43.02,43.03,157500.0,30.6753,30.6896,30.6468,30.6539,157500.0
2014-10-06 10:05:00,43.03,43.06,43.02,43.06,74500.0,30.6539,30.6753,30.6468,30.6753,74500.0
2014-10-06 10:10:00,43.06,43.11,43.04,43.09,114100.0,30.6753,30.7109,30.6611,30.6967,114100.0
2014-10-06 10:15:00,43.09,43.14,43.09,43.12,86600.0,30.6967,30.7323,30.6967,30.718,86600.0
2014-10-06 10:20:00,43.12,43.15,43.12,43.14,100000.0,30.718,30.7394,30.718,30.7323,100000.0
2014-10-06 10:25:00,43.13,43.15,43.12,43.14,131000.0,30.7252,30.7394,30.718,30.7323,131000.0
2014-10-06 10:30:00,43.14,43.18,43.12,43.18,118800.0,30.7323,30.7608,30.718,30.7608,118800.0
2014-10-06 10:35:00,43.18,43.23,43.18,43.21,108500.0,30.7608,30.7964,30.7608,30.7822,108500.0
2014-10-06 10:40:00,43.21,43.26,43.21,43.25,494900.0,30.7822,30.8178,30.7822,30.8107,494900.0
2014-10-06 10:45:00,43.26,43.27,43.24,43.26,224000.0,30.8178,30.8249,30.8035,30.8178,224000.0
2014-10-06 10:50:00,43.26,43.28,43.25,43.26,232500.0,30.8178,30.832,30.8107,30.8178,232500.0
2014-10-06 10:55:00,43.26,43.27,43.19,43.23,190000.0,30.8178,30.8249,30.7679,30.7964,190000.0
2014-10-06 11:00:00,43.22,43.22,43.2,43.21,52200.0,30.7893,30.7893,30.775,30.7822,52200.0
2014-10-06 11:05:00,43.21,43.22,43.2,43.22,96700.0,30.7822,30.7893,30.775,30.7893,96700.0
2014-10-06 11:10:00,43.21,43.27,43.21,43.23,133900.0,30.7822,30.8249,30.7822,30.7964,133900.0
2014-10-06 11:15:00,43.23,43.26,43.22,43.24,299300.0,30.7964,30.8178,30.7893,30.8035,299300.0
2014-10-06 11:20:00,43.24,43.25,43.22,43.23,106800.0,30.8035,30.8107,30.7893,30.7964,106800.0
2014-10-06 11:25:00,43.24,43.26,43.22,43.25,76200.0,30.8035,30.8178,30.7893,30.8107,76200.0
2014-10-06 11:30:00,43.26,43.29,43.26,43.28,87800.0,30.8178,30.8392,30.8178,30.832,87800.0
2014-10-06 11:35:00,43.28,43.29,43.25,43.26,144300.0,30.832,30.8392,30.8107,30.8178,144300.0
2014-10-06 11:40:00,43.26,43.27,43.22,43.24,197500.0,30.8178,30.8249,30.7893,30.8035,197500.0
2014-10-06 11:45:00,43.24,43.25,43.15,43.17,399600.0,30.8035,30.8107,30.7394,30.7537,399600.0
2014-10-06 11:50:00,43.17,43.18,43.12,43.14,120000.0,30.7537,30.7608,30.718,30.7323,120000.0
2014-10-06 11:55:00,43.14,43.17,43.13,43.14,293900.0,30.7323,30.7537,30.7252,30.7323,293900.0
2014-10-06 12:00:00,43.14,43.16,43.12,43.13,200500.0,30.7323,30.7465,30.718,30.7252,200500.0
2014-10-06 12:05:00,43.12,43.15,43.12,43.14,95400.0,30.718,30.7394,30.718,30.7323,95400.0
2014-10-06 12:10:00,43.14,43.14,43.1,43.1,74000.0,30.7323,30.7323,30.7038,30.7038,74000.0
2014-10-06 12:15:00,43.1,43.15,43.09,43.11,274100.0,30.7038,30.7394,30.6967,30.7109,274100.0
2014-10-06 12:20:00,43.12,43.12,43.07,43.07,215600.0,30.718,30.718,30.6824,30.6824,215600.0
2014-10-06 12:25:00,43.07,43.08,42.98,43.0,383200.0,30.6824,30.6896,30.6183,30.6326,383200.0
2014-10-06 12:30:00,42.99,43.07,42.99,43.05,253700.0,30.6254,30.6824,30.6254,30.6682,253700.0
2014-10-06 12:35:00,43.05,43.05,43.03,43.05,43100.0,30.6682,30.6682,30.6539,30.6682,43100.0
2014-10-06 12:40:00,43.04,43.05,43.02,43.04,168200.0,30.6611,30.6682,30.6468,30.6611,168200.0
2014-10-06 12:45:00,43.04,43.04,43.02,43.03,74800.0,30.6611,30.6611,30.6468,30.6539,74800.0
2014-10-06 12:50:00,43.03,43.06,43.02,43.02,132700.0,30.6539,30.6753,30.6468,30.6468,132700.0
2014-10-06 12:55:00,43.03,43.05,43.02,43.05,136600.0,30.6539,30.6682,30.6468,30.6682,136600.0
2014-10-06 13:00:00,43.05,43.07,43.02,43.06,121900.0,30.6682,30.6824,30.6468,30.6753,121900.0
2014-10-06 13:05:00,43.05,43.07,43.05,43.06,35800.0,30.6682,30.6824,30.6682,30.6753,35800.0
2014-10-06 13:10:00,43.06,43.09,43.04,43.05,135400.0,30.6753,30.6967,30.6611,30.6682,135400.0
2014-10-06 13:15:00,43.06,43.1,43.05,43.08,83400.0,30.6753,30.7038,30.6682,30.6896,83400.0
2014-10-06 13:20:00,43.08,43.12,43.07,43.11,105100.0,30.6896,30.718,30.6824,30.7109,105100.0
2014-10-06 13:25:00,43.12,43.13,43.1,43.13,37500.0,30.718,30.7252,30.7038,30.7252,37500.0
2014-10-06 13:30:00,43.13,43.15,43.11,43.13,38200.0,30.7252,30.7394,30.7109,30.7252,38200.0
2014-10-06 13:35:00,43.13,43.17,43.11,43.17,79600.0,30.7252,30.7537,30.7109,30.7537,79600.0
2014-10-06 13:40:00,43.17,43.22,43.16,43.21,122600.0,30.7537,30.7893,30.7465,30.7822,122600.0
2014-10-06 13:45:00,43.21,43.22,43.18,43.18,66200.0,30.7822,30.7893,30.7608,30.7608,66200.0
2014-10-06 13:50:00,43.18,43.21,43.17,43.21,71800.0,30.7608,30.7822,30.7537,30.7822,71800.0
2014-10-06 13:55:00,43.21,43.26,43.19,43.25,150900.0,30.7822,30.8178,30.7679,30.8107,150900.0
2014-10-06 14:00:00,43.25,43.29,43.24,43.27,259600.0,30.8107,30.8392,30.8035,30.8249,259600.0
2014-10-06 14:05:00,43.28,43.28,43.25,43.27,128600.0,30.832,30.832,30.8107,30.8249,128600.0
2014-10-06 14:10:00,43.27,43.3,43.26,43.3,154700.0,30.8249,30.8463,30.8178,30.8463,154700.0
2014-10-06 14:15:00,43.3,43.3,43.26,43.29,159800.0,30.8463,30.8463,30.8178,30.8392,159800.0
2014-10-06 14:20:00,43.29,43.31,43.26,43.3,94400.0,30.8392,30.8534,30.8178,30.8463,94400.0
2014-10-06 14:25:00,43.3,43.31,43.26,43.28,110200.0,30.8463,30.8534,30.8178,30.832,110200.0
2014-10-06 14:30:00,43.27,43.31,43.26,43.31,430200.0,30.8249,30.8534,30.8178,30.8534,430200.0
2014-10-06 14:35:00,43.31,43.33,43.28,43.33,247300.0,30.8534,30.8676,30.832,30.8676,247300.0
2014-10-06 14:40:00,43.32,43.39,43.32,43.39,226700.0,30.8605,30.9104,30.8605,30.9104,226700.0
2014-10-06 14:45:00,43.39,43.42,43.38,43.41,422600.0,30.9104,30.9318,30.9033,30.9246,422600.0
2014-10-06 14:50:00,43.4,43.45,43.4,43.43,213500.0,30.9175,30.9531,30.9175,30.9389,213500.0
2014-10-06 14:55:00,43.44,43.47,43.43,43.47,166600.0,30.946,30.9674,30.9389,30.9674,166600.0
2014-10-06 15:00:00,43.46,43.47,43.39,43.44,647700.0,30.9603,30.9674,30.9104,30.946,647700.0
2014-10-06 15:05:00,43.43,43.49,43.43,43.48,267200.0,30.9389,30.9816,30.9389,30.9745,267200.0
2014-10-06 15:10:00,43.48,43.49,43.47,43.48,183600.0,30.9745,30.9816,30.9674,30.9745,183600.0
2014-10-06 15:15:00,43.48,43.5,43.47,43.48,176400.0,30.9745,30.9888,30.9674,30.9745,176400.0
2014-10-06 15:20:00,43.48,43.58,43.47,43.58,523300.0,30.9745,31.0457,30.9674,31.0457,523300.0
2014-10-06 15:25:00,43.58,43.61,43.56,43.58,521900.0,31.0457,31.0671,31.0315,31.0457,521900.0
2014-10-06 15:30:00,43.57,43.65,43.56,43.63,585100.0,31.0386,31.0956,31.0315,31.0814,585100.0
2014-10-06 15:35:00,43.62,43.68,43.58,43.66,412500.0,31.0742,31.117,31.0457,31.1027,412500.0
2014-10-06 15:40:00,43.66,43.67,43.62,43.65,315800.0,31.1027,31.1099,31.0742,31.0956,315800.0
2014-10-06 15:45:00,43.64,43.68,43.59,43.61,1043100.0,31.0885,31.117,31.0529,31.0671,1043100.0
2014-10-06 15:50:00,43.61,43.66,43.59,43.64,600000.0,31.0671,31.1027,31.0529,31.0885,600000.0
2014-10-06 15:55:00,43.64,43.66,43.6,43.61,946900.0,31.0885,31.1027,31.06,31.0671,946900.0
2014-10-07 09:30:00,43.5,43.68,43.48,43.59,885900.0,30.9888,31.117,30.9745,31.0529,885900.0
2014-10-07 09:35:00,43.6,43.69,43.55,43.68,443000.0,31.06,31.1241,31.0244,31.117,443000.0
2014-10-07 09:40:00,43.68,43.7,43.59,43.62,515500.0,31.117,31.1312,31.0529,31.0742,515500.0
2014-10-07 09:45:00,43.62,43.63,43.53,43.59,355200.0,31.0742,31.0814,31.0101,31.0529,355200.0
2014-10-07 09:50:00,43.59,43.69,43.57,43.69,227300.0,31.0529,31.1241,31.0386,31.1241,227300.0
2014-10-07 09:55:00,43.7,43.76,43.7,43.71,456400.0,31.1312,31.174,31.1312,31.1384,456400.0
2014-10-07 10:00:00,43.71,43.76,43.71,43.73,485200.0,31.1384,31.174,31.1384,31.1526,485200.0
2014-10-07 10:05:00,43.73,43.75,43.71,43.73,280500.0,31.1526,31.1668,31.1384,31.1526,280500.0
2014-10-07 10:10:00,43.73,43.74,43.66,43.7,282900.0,31.1526,31.1597,31.1027,31.1312,282900.0
2014-10-07 10:15:00,43.69,43.76,43.66,43.76,200500.0,31.1241,31.174,31.1027,31.174,200500.0
2014-10-07 10:20:00,43.76,43.8,43.72,43.77,447400.0,31.174,31.2025,31.1455,31.1811,447400.0
2014-10-07 10:25:00,43.78,43.85,43.76,43.84,319200.0,31.1882,31.2381,31.174,31.231,319200.0
2014-10-07 10:30:00,43.84,44.03,43.84,44.0,1861300.0,31.231,31.3663,31.231,31.3449,1861300.0
2014-10-07 10:35:00,44.0,44.01,43.9,43.95,296200.0,31.3449,31.3521,31.2737,31.3093,296200.0
2014-10-07 10:40:00,43.95,43.97,43.9,43.9,117900.0,31.3093,31.3236,31.2737,31.2737,117900.0
2014-10-07 10:45:00,43.91,43.98,43.87,43.87,139200.0,31.2808,31.3307,31.2523,31.2523,139200.0
2014-10-07 10:50:00,43.88,43.98,43.86,43.87,123600.0,31.2595,31.3307,31.2452,31.2523,123600.0
2014-10-07 10:55:00,43.86,43.98,43.83,43.89,257700.0,31.2452,31.3307,31.2238,31.2666,257700.0
2014-10-07 11:00:00,43.89,43.97,43.89,43.92,364300.0,31.2666,31.3236,31.2666,31.288,364300.0
2014-10-07 11:05:00,43.91,43.95,43.89,43.94,332500.0,31.2808,31.3093,31.2666,31.3022,332500.0
2014-10-07 11:10:00,43.94,43.95,43.93,43.95,224400.0,31.3022,31.3093,31.2951,31.3093,224400.0
2014-10-07 11:15:00,43.95,43.98,43.94,43.95,330000.0,31.3093,31.3307,31.3022,31.3093,330000.0
2014-10-07 11:20:00,43.95,43.98,43.93,43.98,246900.0,31.3093,31.3307,31.2951,31.3307,246900.0
2014-10-07 11:25:00,43.98,44.05,43.97,44.04,600100.0,31.3307,31.3806,31.3236,31.3734,600100.0
2014-10-07 11:30:00,44.05,44.06,43.98,44.0,372800.0,31.3806,31.3877,31.3307,31.3449,372800.0
2014-10-07 11:35:00,43.99,44.05,43.98,44.04,203700.0,31.3378,31.3806,31.3307,31.3734,203700.0
2014-10-07 11:40:00,44.05,44.11,44.04,44.11,342900.0,31.3806,31.4233,31.3734,31.4233,342900.0
2014-10-07 11:45:00,44.11,44.11,44.05,44.05,266200.0,31.4233,31.4233,31.3806,31.3806,266200.0
2014-10-07 11:50:00,44.05,44.05,43.97,43.98,164200.0,31.3806,31.3806,31.3236,31.3307,164200.0
2014-10-07 11:55:00,43.98,43.99,43.92,43.93,183400.0,31.3307,31.3378,31.288,31.2951,183400.0
2014-10-07 12:00:00,43.93,43.93,43.89,43.91,67200.0,31.2951,31.2951,31.2666,31.2808,67200.0
2014-10-07 12:05:00,43.91,43.96,43.9,43.96,118400.0,31.2808,31.3165,31.2737,31.3165,118400.0
2014-10-07 12:10:00,43.96,43.98,43.96,43.98,92200.0,31.3165,31.3307,31.3165,31.3307,92200.0
2014-10-07 12:15:00,43.97,44.04,43.97,44.04,306300.0,31.3236,31.3734,31.3236,31.3734,306300.0
2014-10-07 12:20:00,44.03,44.05,44.02,44.05,89200.0,31.3663,31.3806,31.3592,31.3806,89200.0
2014-10-07 12:25:00,44.05,44.05,44.0,44.02,68700.0,31.3806,31.3806,31.3449,31.3592,68700.0
2014-10-07 12:30:00,44.02,44.02,44.01,44.02,42400.0,31.3592,31.3592,31.3521,31.3592,42400.0
2014-10-07 12:35:00,44.01,44.06,44.01,44.05,119600.0,31.3521,31.3877,31.3521,31.3806,119600.0
2014-10-07 12:40:00,44.05,44.14,44.04,44.11,341000.0,31.3806,31.4447,31.3734,31.4233,341000.0
2014-10-07 12:45:00,44.1,44.12,44.04,44.04,239900.0,31.4162,31.4304,31.3734,31.3734,239900.0
2014-10-07 12:50:00,44.03,44.03,43.97,43.98,153900.0,31.3663,31.3663,31.3236,31.3307,153900.0
2014-10-07 12:55:00,43.98,44.02,43.98,44.02,171200.0,31.3307,31.3592,31.3307,31.3592,171200.0
2014-10-07 13:00:00,44.02,44.02,44.0,44.02,130200.0,31.3592,31.3592,31.3449,31.3592,130200.0
2014-10-07 13:05:00,44.02,44.02,44.0,44.02,114700.0,31.3592,31.3592,31.3449,31.3592,114700.0
2014-10-07 13:10:00,44.01,44.02,43.99,44.02,140200.0,31.3521,31.3592,31.3378,31.3592,140200.0
2014-10-07 13:15:00,44.02,44.02,44.0,44.0,108400.0,31.3592,31.3592,31.3449,31.3449,108400.0
2014-10-07 13:20:00,44.01,44.05,44.0,44.04,129700.0,31.3521,31.3806,31.3449,31.3734,129700.0
2014-10-07 13:25:00,44.04,44.06,44.04,44.05,144200.0,31.3734,31.3877,31.3734,31.3806,144200.0
2014-10-07 13:30:00,44.05,44.06,44.02,44.04,100300.0,31.3806,31.3877,31.3592,31.3734,100300.0
2014-10-07 13:35:00,44.03,44.06,44.03,44.06,193400.0,31.3663,31.3877,31.3663,31.3877,193400.0
2014-10-07 13:40:00,44.05,44.08,44.05,44.06,146100.0,31.3806,31.4019,31.3806,31.3877,146100.0
2014-10-07 13:45:00,44.06,44.07,44.04,44.07,106100.0,31.3877,31.3948,31.3734,31.3948,106100.0
2014-10-07 13:50:00,44.07,44.07,44.05,44.07,90000.0,31.3948,31.3948,31.3806,31.3948,90000.0
2014-10-07 13:55:00,44.07,44.08,44.06,44.07,174800.0,31.3948,31.4019,31.3877,31.3948,174800.0
2014-10-07 14:00:00,44.07,44.07,44.05,44.05,129100.0,31.3948,31.3948,31.3806,31.3806,129100.0
2014-10-07 14:05:00,44.05,44.07,44.05,44.07,98900.0,31.3806,31.3948,31.3806,31.3948,98900.0
2014-10-07 14:10:00,44.06,44.07,44.05,44.05,210500.0,31.3877,31.3948,31.3806,31.3806,210500.0
2014-10-07 14:15:00,44.05,44.06,44.01,44.03,123400.0,31.3806,31.3877,31.3521,31.3663,123400.0
2014-10-07 14:20:00,44.04,44.04,44.02,44.03,148100.0,31.3734,31.3734,31.3592,31.3663,148100.0
2014-10-07 14:25:00,44.02,44.04,43.96,43.98,218200.0,31.3592,31.3734,31.3165,31.3307,218200.0
2014-10-07 14:30:00,43.98,43.98,43.88,43.9,455600.0,31.3307,31.3307,31.2595,31.2737,455600.0
2014-10-07 14:35:00,43.9,43.91,43.84,43.85,301600.0,31.2737,31.2808,31.231,31.2381,301600.0
2014-10-07 14:40:00,43.84,43.91,43.84,43.89,282500.0,31.231,31.2808,31.231,31.2666,282500.0
2014-10-07 14:45:00,43.89,43.89,43.8,43.82,261400.0,31.2666,31.2666,31.2025,31.2167,261400.0
2014-10-07 14:50:00,43.82,43.9,43.81,43.9,143400.0,31.2167,31.2737,31.2096,31.2737,143400.0
2014-10-07 14:55:00,43.9,43.93,43.89,43.91,209100.0,31.2737,31.2951,31.2666,31.2808,209100.0
2014-10-07 15:00:00,43.91,43.94,43.88,43.91,227000.0,31.2808,31.3022,31.2595,31.2808,227000.0
2014-10-07 15:05:00,43.92,43.97,43.91,43.97,277200.0,31.288,31.3236,31.2808,31.3236,277200.0
2014-10-07 15:10:00,43.97,44.02,43.97,44.02,245800.0,31.3236,31.3592,31.3236,31.3592,245800.0
2014-10-07 15:15:00,44.02,44.03,43.96,43.96,409600.0,31.3592,31.3663,31.3165,31.3165,409600.0
2014-10-07 15:20:00,43.96,43.96,43.85,43.9,221600.0,31.3165,31.3165,31.2381,31.2737,221600.0
2014-10-07 15:25:00,43.89,43.91,43.87,43.91,146700.0,31.2666,31.2808,31.2523,31.2808,146700.0
2014-10-07 15:30:00,43.9,43.94,43.89,43.94,242900.0,31.2737,31.3022,31.2666,31.3022,242900.0
2014-10-07 15:35:00,43.93,43.99,43.93,43.94,526600.0,31.2951,31.3378,31.2951,31.3022,526600.0
2014-10-07 15:40:00,43.95,43.98,43.94,43.98,531700.0,31.3093,31.3307,31.3022,31.3307,531700.0
2014-10-07 15:45:00,43.98,44.01,43.97,44.0,481200.0,31.3307,31.3521,31.3236,31.3449,481200.0
2014-10-07 15:50:00,44.01,44.02,44.0,44.01,703200.0,31.3521,31.3592,31.3449,31.3521,703200.0
2014-10-07 15:55:00,44.01,44.01,43.9,43.93,1165100.0,31.3521,31.3521,31.2737,31.2951,1165100.0
2014-10-08 09:30:00,43.58,43.74,43.51,43.7,1110600.0,31.0457,31.1597,30.9959,31.1312,1110600.0
2014-10-08 09:35:00,43.7,43.78,43.69,43.71,335000.0,31.1312,31.1882,31.1241,31.1384,335000.0
2014-10-08 09:40:00,43.71,43.75,43.68,43.74,489200.0,31.1384,31.1668,31.117,31.1597,489200.0
2014-10-08 09:45:00,43.74,43.75,43.67,43.7,398000.0,31.1597,31.1668,31.1099,31.1312,398000.0
2014-10-08 09:50:00,43.7,43.74,43.69,43.73,379300.0,31.1312,31.1597,31.1241,31.1526,379300.0
2014-10-08 09:55:00,43.72,43.74,43.68,43.72,231100.0,31.1455,31.1597,31.117,31.1455,231100.0
2014-10-08 10:00:00,43.72,43.77,43.7,43.77,1064500.0,31.1455,31.1811,31.1312,31.1811,1064500.0
2014-10-08 10:05:00,43.77,43.8,43.76,43.77,185000.0,31.1811,31.2025,31.174,31.1811,185000.0
2014-10-08 10:10:00,43.77,43.85,43.75,43.84,351700.0,31.1811,31.2381,31.1668,31.231,351700.0
2014-10-08 10:15:00,43.84,43.89,43.82,43.86,221000.0,31.231,31.2666,31.2167,31.2452,221000.0
2014-10-08 10:20:00,43.87,43.89,43.82,43.83,202300.0,31.2523,31.2666,31.2167,31.2238,202300.0
2014-10-08 10:25:00,43.83,43.9,43.82,43.85,354400.0,31.2238,31.2737,31.2167,31.2381,354400.0
2014-10-08 10:30:00,43.86,43.87,43.8,43.83,251800.0,31.2452,31.2523,31.2025,31.2238,251800.0
2014-10-08 10:35:00,43.83,43.86,43.79,43.85,264200.0,31.2238,31.2452,31.1953,31.2381,264200.0
2014-10-08 10:40:00,43.84,43.86,43.81,43.82,192800.0,31.231,31.2452,31.2096,31.2167,192800.0
2014-10-08 10:45:00,43.83,43.85,43.79,43.83,189400.0,31.2238,31.2381,31.1953,31.2238,189400.0
2014-10-08 10:50:00,43.83,43.85,43.8,43.85,178100.0,31.2238,31.2381,31.2025,31.2381,178100.0
2014-10-08 10:55:00,43.84,43.86,43.81,43.85,301800.0,31.231,31.2452,31.2096,31.2381,301800.0
2014-10-08 11:00:00,43.84,43.86,43.81,43.84,223300.0,31.231,31.2452,31.2096,31.231,223300.0
2014-10-08 11:05:00,43.84,43.9,43.84,43.87,218700.0,31.231,31.2737,31.231,31.2523,218700.0
2014-10-08 11:10:00,43.87,43.9,43.85,43.86,231900.0,31.2523,31.2737,31.2381,31.2452,231900.0
2014-10-08 11:15:00,43.86,43.86,43.8,43.83,145400.0,31.2452,31.2452,31.2025,31.2238,145400.0
2014-10-08 11:20:00,43.83,43.91,43.83,43.87,269300.0,31.2238,31.2808,31.2238,31.2523,269300.0
2014-10-08 11:25:00,43.88,43.91,43.88,43.89,586900.0,31.2595,31.2808,31.2595,31.2666,586900.0
2014-10-08 11:30:00,43.89,43.94,43.82,43.91,518100.0,31.2666,31.3022,31.2167,31.2808,518100.0
2014-10-08 11:35:00,43.91,43.95,43.89,43.95,206000.0,31.2808,31.3093,31.2666,31.3093,206000.0
2014-10-08 11:40:00,43.95,43.98,43.94,43.98,192700.0,31.3093,31.3307,31.3022,31.3307,192700.0
2014-10-08 11:45:00,43.98,43.99,43.96,43.96,158200.0,31.3307,31.3378,31.3165,31.3165,158200.0
2014-10-08 11:50:00,43.96,43.97,43.93,43.94,290900.0,31.3165,31.3236,31.2951,31.3022,290900.0
2014-10-08 11:55:00,43.95,43.97,43.94,43.97,153200.0,31.3093,31.3236,31.3022,31.3236,153200.0
2014-10-08 12:00:00,43.97,43.97,43.94,43.96,236900.0,31.3236,31.3236,31.3022,31.3165,236900.0
2014-10-08 12:05:00,43.96,43.98,43.94,43.97,236800.0,31.3165,31.3307,31.3022,31.3236,236800.0
2014-10-08 12:10:00,43.97,43.98,43.95,43.96,117500.0,31.3236,31.3307,31.3093,31.3165,117500.0
2014-10-08 12:15:00,43.97,43.98,43.93,43.96,117000.0,31.3236,31.3307,31.2951,31.3165,117000.0
2014-10-08 12:20:00,43.95,43.96,43.93,43.94,97200.0,31.3093,31.3165,31.2951,31.3022,97200.0
2014-10-08 12:25:00,43.95,43.97,43.94,43.96,143700.0,31.3093,31.3236,31.3022,31.3165,143700.0
2014-10-08 12:30:00,43.96,43.98,43.95,43.96,125100.0,31.3165,31.3307,31.3093,31.3165,125100.0
2014-10-08 12:35:00,43.96,44.0,43.95,44.0,594200.0,31.3165,31.3449,31.3093,31.3449,594200.0
2014-10-08 12:40:00,44.0,44.01,43.99,44.0,469800.0,31.3449,31.3521,31.3378,31.3449,469800.0
2014-10-08 12:45:00,44.0,44.0,43.95,43.95,106000.0,31.3449,31.3449,31.3093,31.3093,106000.0
2014-10-08 12:50:00,43.96,43.97,43.94,43.97,64000.0,31.3165,31.3236,31.3022,31.3236,64000.0
2014-10-08 12:55:00,43.97,44.0,43.95,43.97,200600.0,31.3236,31.3449,31.3093,31.3236,200600.0
2014-10-08 13:00:00,43.98,44.01,43.97,44.01,131300.0,31.3307,31.3521,31.3236,31.3521,131300.0
2014-10-08 13:05:00,44.0,44.01,43.95,43.98,136200.0,31.3449,31.3521,31.3093,31.3307,136200.0
2014-10-08 13:10:00,43.98,43.98,43.95,43.97,106700.0,31.3307,31.3307,31.3093,31.3236,106700.0
2014-10-08 13:15:00,43.97,43.97,43.93,43.94,102300.0,31.3236,31.3236,31.2951,31.3022,102300.0
2014-10-08 13:20:00,43.94,43.96,43.93,43.95,83500.0,31.3022,31.3165,31.2951,31.3093,83500.0
2014-10-08 13:25:00,43.94,43.96,43.93,43.96,85400.0,31.3022,31.3165,31.2951,31.3165,85400.0
2014-10-08 13:30:00,43.96,44.0,43.95,44.0,717500.0,31.3165,31.3449,31.3093,31.3449,717500.0
2014-10-08 13:35:00,44.0,44.05,43.95,44.03,189900.0,31.3449,31.3806,31.3093,31.3663,189900.0
2014-10-08 13:40:00,44.03,44.09,44.03,44.09,124400.0,31.3663,31.4091,31.3663,31.4091,124400.0
2014-10-08 13:45:00,44.09,44.15,44.09,44.13,175300.0,31.4091,31.4518,31.4091,31.4376,175300.0
2014-10-08 13:50:00,44.12,44.14,44.1,44.1,221900.0,31.4304,31.4447,31.4162,31.4162,221900.0
2014-10-08 13:55:00,44.1,44.11,44.06,44.09,92800.0,31.4162,31.4233,31.3877,31.4091,92800.0
2014-10-08 14:00:00,44.09,44.18,44.08,44.13,311000.0,31.4091,31.4732,31.4019,31.4376,311000.0
2014-10-08 14:05:00,44.13,44.18,44.12,44.16,158600.0,31.4376,31.4732,31.4304,31.4589,158600.0
2014-10-08 14:10:00,44.16,44.2,44.15,44.18,197200.0,31.4589,31.4874,31.4518,31.4732,197200.0
2014-10-08 14:15:00,44.18,44.2,44.14,44.2,236100.0,31.4732,31.4874,31.4447,31.4874,236100.0
2014-10-08 14:20:00,44.19,44.24,44.16,44.19,306500.0,31.4803,31.5159,31.4589,31.4803,306500.0
2014-10-08 14:25:00,44.2,44.28,44.19,44.27,506600.0,31.4874,31.5444,31.4803,31.5373,506600.0
2014-10-08 14:30:00,44.28,44.33,44.27,44.29,437300.0,31.5444,31.58,31.5373,31.5515,437300.0
2014-10-08 14:35:00,44.29,44.3,44.26,44.26,263100.0,31.5515,31.5587,31.5302,31.5302,263100.0
2014-10-08 14:40:00,44.26,44.33,44.24,44.3,362300.0,31.5302,31.58,31.5159,31.5587,362300.0
2014-10-08 14:45:00,44.29,44.32,44.27,44.3,269000.0,31.5515,31.5729,31.5373,31.5587,269000.0
2014-10-08 14:50:00,44.31,44.32,44.26,44.26,201200.0,31.5658,31.5729,31.5302,31.5302,201200.0
2014-10-08 14:55:00,44.26,44.31,44.25,44.31,251300.0,31.5302,31.5658,31.523,31.5658,251300.0
2014-10-08 15:00:00,44.3,44.36,44.29,44.34,224700.0,31.5587,31.6014,31.5515,31.5872,224700.0
2014-10-08 15:05:00,44.34,44.36,44.29,44.3,174400.0,31.5872,31.6014,31.5515,31.5587,174400.0
2014-10-08 15:10:00,44.3,44.33,44.28,44.32,300800.0,31.5587,31.58,31.5444,31.5729,300800.0
2014-10-08 15:15:00,44.32,44.33,44.3,44.3,192100.0,31.5729,31.58,31.5587,31.5587,192100.0
2014-10-08 15:20:00,44.3,44.37,44.3,44.37,177800.0,31.5587,31.6085,31.5587,31.6085,177800.0
2014-10-08 15:25:00,44.37,44.44,44.36,44.43,314200.0,31.6085,31.6584,31.6014,31.6513,314200.0
2014-10-08 15:30:00,44.44,44.45,44.41,44.43,422500.0,31.6584,31.6655,31.637,31.6513,422500.0
2014-10-08 15:35:00,44.43,44.44,44.37,44.39,441200.0,31.6513,31.6584,31.6085,31.6228,441200.0
2014-10-08 15:40:00,44.39,44.48,44.38,44.46,361400.0,31.6228,31.6869,31.6157,31.6726,361400.0
2014-10-08 15:45:00,44.46,44.5,44.43,44.49,621100.0,31.6726,31.7011,31.6513,31.694,621100.0
2014-10-08 15:50:00,44.5,44.55,44.49,44.52,876600.0,31.7011,31.7368,31.694,31.7154,876600.0
2014-10-08 15:55:00,44.51,44.56,44.5,44.54,1254800.0,31.7083,31.7439,31.7011,31.7296,1254800.0
2014-10-09 09:30:00,44.44,44.55,44.36,44.5,749800.0,31.6584,31.7368,31.6014,31.7011,749800.0
2014-10-09 09:35:00,44.49,44.75,44.46,44.74,324000.0,31.694,31.8792,31.6726,31.8721,324000.0
2014-10-09 09:40:00,44.75,44.75,44.57,44.58,188700.0,31.8792,31.8792,31.751,31.7581,188700.0
2014-10-09 09:45:00,44.58,44.68,44.56,44.64,314400.0,31.7581,31.8294,31.7439,31.8009,314400.0
2014-10-09 09:50:00,44.64,44.73,44.6,44.67,256000.0,31.8009,31.865,31.7724,31.8222,256000.0
2014-10-09 09:55:00,44.67,44.67,44.6,44.67,288300.0,31.8222,31.8222,31.7724,31.8222,288300.0
2014-10-09 10:00:00,44.67,44.72,44.6,44.61,251900.0,31.8222,31.8579,31.7724,31.7795,251900.0
2014-10-09 10:05:00,44.61,44.63,44.57,44.63,252100.0,31.7795,31.7937,31.751,31.7937,252100.0
2014-10-09 10:10:00,44.63,44.66,44.6,44.65,139100.0,31.7937,31.8151,31.7724,31.808,139100.0
2014-10-09 10:15:00,44.66,44.75,44.64,44.72,376400.0,31.8151,31.8792,31.8009,31.8579,376400.0
2014-10-09 10:20:00,44.72,44.75,44.69,44.74,250200.0,31.8579,31.8792,31.8365,31.8721,250200.0
2014-10-09 10:25:00,44.73,44.74,44.68,44.71,126100.0,31.865,31.8721,31.8294,31.8507,126100.0
2014-10-09 10:30:00,44.72,44.72,44.59,44.61,175700.0,31.8579,31.8579,31.7653,31.7795,175700.0
2014-10-09 10:35:00,44.6,44.61,44.53,44.56,161700.0,31.7724,31.7795,31.7225,31.7439,161700.0
2014-10-09 10:40:00,44.55,44.6,44.55,44.58,325300.0,31.7368,31.7724,31.7368,31.7581,325300.0
2014-10-09 10:45:00,44.58,44.62,44.57,44.57,4522400.0,31.7581,31.7866,31.751,31.751,4522400.0
2014-10-09 10:50:00,44.57,44.57,44.47,44.55,235800.0,31.751,31.751,31.6798,31.7368,235800.0
2014-10-09 10:55:00,44.55,44.62,44.54,44.6,272100.0,31.7368,31.7866,31.7296,31.7724,272100.0
2014-10-09 11:00:00,44.6,44.63,44.52,44.54,339300.0,31.7724,31.7937,31.7154,31.7296,339300.0
2014-10-09 11:05:00,44.55,44.57,44.53,44.57,327200.0,31.7368,31.751,31.7225,31.751,327200.0
2014-10-09 11:10:00,44.56,44.59,44.54,44.56,141200.0,31.7439,31.7653,31.7296,31.7439,141200.0
2014-10-09 11:15:00,44.56,44.56,44.54,44.56,86400.0,31.7439,31.7439,31.7296,31.7439,86400.0
2014-10-09 11:20:00,44.56,44.57,44.54,44.54,262800.0,31.7439,31.751,31.7296,31.7296,262800.0
2014-10-09 11:25:00,44.55,44.61,44.54,44.59,139800.0,31.7368,31.7795,31.7296,31.7653,139800.0
2014-10-09 11:30:00,44.6,44.6,44.54,44.55,110300.0,31.7724,31.7724,31.7296,31.7368,110300.0
2014-10-09 11:35:00,44.54,44.6,44.53,44.55,165100.0,31.7296,31.7724,31.7225,31.7368,165100.0
2014-10-09 11:40:00,44.55,44.56,44.53,44.54,252300.0,31.7368,31.7439,31.7225,31.7296,252300.0
2014-10-09 11:45:00,44.55,44.56,44.47,44.48,429200.0,31.7368,31.7439,31.6798,31.6869,429200.0
2014-10-09 11:50:00,44.48,44.5,44.36,44.37,248600.0,31.6869,31.7011,31.6014,31.6085,248600.0
2014-10-09 11:55:00,44.37,44.38,44.29,44.36,316200.0,31.6085,31.6157,31.5515,31.6014,316200.0
2014-10-09 12:00:00,44.36,44.41,44.35,44.41,119800.0,31.6014,31.637,31.5943,31.637,119800.0
2014-10-09 12:05:00,44.42,44.43,44.33,44.33,129800.0,31.6441,31.6513,31.58,31.58,129800.0
2014-10-09 12:10:00,44.33,44.38,44.31,44.36,141500.0,31.58,31.6157,31.5658,31.6014,141500.0
2014-10-09 12:15:00,44.36,44.37,44.26,44.34,171000.0,31.6014,31.6085,31.5302,31.5872,171000.0
2014-10-09 12:20:00,44.33,44.33,44.23,44.23,118500.0,31.58,31.58,31.5088,31.5088,118500.0
2014-10-09 12:25:00,44.23,44.25,44.16,44.23,174600.0,31.5088,31.523,31.4589,31.5088,174600.0
2014-10-09 12:30:00,44.22,44.23,44.18,44.2,205900.0,31.5017,31.5088,31.4732,31.4874,205900.0
2014-10-09 12:35:00,44.21,44.26,44.2,44.25,96900.0,31.4945,31.5302,31.4874,31.523,96900.0
2014-10-09 12:40:00,44.24,44.31,44.22,44.31,88600.0,31.5159,31.5658,31.5017,31.5658,88600.0
2014-10-09 12:45:00,44.3,44.31,44.25,44.27,317300.0,31.5587,31.5658,31.523,31.5373,317300.0
2014-10-09 12:50:00,44.27,44.28,44.25,44.25,188400.0,31.5373,31.5444,31.523,31.523,188400.0
2014-10-09 12:55:00,44.25,44.33,44.24,44.33,148300.0,31.523,31.58,31.5159,31.58,148300.0
2014-10-09 13:00:00,44.32,44.33,44.26,44.29,199400.0,31.5729,31.58,31.5302,31.5515,199400.0
2014-10-09 13:05:00,44.29,44.31,44.23,44.24,473400.0,31.5515,31.5658,31.5088,31.5159,473400.0
2014-10-09 13:10:00,44.23,44.26,44.2,44.22,273800.0,31.5088,31.5302,31.4874,31.5017,273800.0
2014-10-09 13:15:00,44.22,44.25,44.2,44.23,83000.0,31.5017,31.523,31.4874,31.5088,83000.0
2014-10-09 13:20:00,44.23,44.32,44.23,44.26,100600.0,31.5088,31.5729,31.5088,31.5302,100600.0
2014-10-09 13:25:00,44.26,44.28,44.23,44.25,68200.0,31.5302,31.5444,31.5088,31.523,68200.0
2014-10-09 13:30:00,44.25,44.25,44.17,44.21,113000.0,31.523,31.523,31.4661,31.4945,113000.0
2014-10-09 13:35:00,44.21,44.28,44.18,44.22,192500.0,31.4945,31.5444,31.4732,31.5017,192500.0
2014-10-09 13:40:00,44.22,44.26,44.18,44.19,115500.0,31.5017,31.5302,31.4732,31.4803,115500.0
2014-10-09 13:45:00,44.18,44.2,44.14,44.16,84400.0,31.4732,31.4874,31.4447,31.4589,84400.0
2014-10-09 13:50:00,44.16,44.17,44.07,44.09,154700.0,31.4589,31.4661,31.3948,31.4091,154700.0
2014-10-09 13:55:00,44.1,44.12,44.08,44.08,101200.0,31.4162,31.4304,31.4019,31.4019,101200.0
2014-10-09 14:00:00,44.07,44.08,44.02,44.05,170600.0,31.3948,31.4019,31.3592,31.3806,170600.0
2014-10-09 14:05:00,44.05,44.11,44.04,44.09,154700.0,31.3806,31.4233,31.3734,31.4091,154700.0
2014-10-09 14:10:00,44.09,44.11,44.05,44.05,99700.0,31.4091,31.4233,31.3806,31.3806,99700.0
2014-10-09 14:15:00,44.05,44.07,44.03,44.04,160500.0,31.3806,31.3948,31.3663,31.3734,160500.0
2014-10-09 14:20:00,44.03,44.06,44.01,44.04,114900.0,31.3663,31.3877,31.3521,31.3734,114900.0
2014-10-09 14:25:00,44.05,44.08,44.03,44.05,115900.0,31.3806,31.4019,31.3663,31.3806,115900.0
2014-10-09 14:30:00,44.04,44.05,43.98,44.02,116600.0,31.3734,31.3806,31.3307,31.3592,116600.0
2014-10-09 14:35:00,44.02,44.12,44.02,44.08,121800.0,31.3592,31.4304,31.3592,31.4019,121800.0
2014-10-09 14:40:00,44.07,44.11,44.05,44.1,116200.0,31.3948,31.4233,31.3806,31.4162,116200.0
2014-10-09 14:45:00,44.1,44.11,44.02,44.02,147800.0,31.4162,31.4233,31.3592,31.3592,147800.0
2014-10-09 14:50:00,44.03,44.05,43.99,44.0,243200.0,31.3663,31.3806,31.3378,31.3449,243200.0
2014-10-09 14:55:00,44.0,44.01,43.96,43.98,287700.0,31.3449,31.3521,31.3165,31.3307,287700.0
2014-10-09 15:00:00,43.98,44.0,43.96,44.0,131200.0,31.3307,31.3449,31.3165,31.3449,131200.0
2014-10-09 15:05:00,44.0,44.0,43.93,43.94,181800.0,31.3449,31.3449,31.2951,31.3022,181800.0
2014-10-09 15:10:00,43.95,44.0,43.93,43.98,253300.0,31.3093,31.3449,31.2951,31.3307,253300.0
2014-10-09 15:15:00,43.98,44.02,43.98,43.99,332700.0,31.3307,31.3592,31.3307,31.3378,332700.0
2014-10-09 15:20:00,44.0,44.0,43.95,43.97,177500.0,31.3449,31.3449,31.3093,31.3236,177500.0
2014-10-09 15:25:00,43.97,44.02,43.94,43.98,322800.0,31.3236,31.3592,31.3022,31.3307,322800.0
2014-10-09 15:30:00,43.98,44.08,43.98,44.05,413400.0,31.3307,31.4019,31.3307,31.3806,413400.0
2014-10-09 15:35:00,44.05,44.1,44.02,44.03,202000.0,31.3806,31.4162,31.3592,31.3663,202000.0
2014-10-09 15:40:00,44.03,44.05,43.95,43.96,344700.0,31.3663,31.3806,31.3093,31.3165,344700.0
2014-10-09 15:45:00,43.95,43.95,43.89,43.91,480900.0,31.3093,31.3093,31.2666,31.2808,480900.0
2014-10-09 15:50:00,43.9,43.95,43.88,43.94,497600.0,31.2737,31.3093,31.2595,31.3022,497600.0
2014-10-09 15:55:00,43.94,43.95,43.87,43.88,1188400.0,31.3022,31.3093,31.2523,31.2595,1188400.0
2014-10-10 09:30:00,43.88,44.36,43.85,44.36,868600.0,31.2595,31.6014,31.2381,31.6014,868600.0
2014-10-10 09:35:00,44.36,44.47,44.24,44.45,840400.0,31.6014,31.6798,31.5159,31.6655,840400.0
2014-10-10 09:40:00,44.45,44.48,44.35,44.45,823400.0,31.6655,31.6869,31.5943,31.6655,823400.0
2014-10-10 09:45:00,44.45,44.48,44.39,44.42,372600.0,31.6655,31.6869,31.6228,31.6441,372600.0
2014-10-10 09:50:00,44.43,44.46,44.36,44.41,395800.0,31.6513,31.6726,31.6014,31.637,395800.0
2014-10-10 09:55:00,44.41,44.5,44.34,44.49,495900.0,31.637,31.7011,31.5872,31.694,495900.0
2014-10-10 10:00:00,44.49,44.49,44.38,44.42,291000.0,31.694,31.694,31.6157,31.6441,291000.0
2014-10-10 10:05:00,44.42,44.43,44.29,44.31,376700.0,31.6441,31.6513,31.5515,31.5658,376700.0
2014-10-10 10:10:00,44.32,44.4,44.29,44.29,358600.0,31.5729,31.6299,31.5515,31.5515,358600.0
2014-10-10 10:15:00,44.29,44.42,44.26,44.41,371900.0,31.5515,31.6441,31.5302,31.637,371900.0
2014-10-10 10:20:00,44.4,44.46,44.39,44.42,204800.0,31.6299,31.6726,31.6228,31.6441,204800.0
2014-10-10 10:25:00,44.41,44.52,44.41,44.46,485300.0,31.637,31.7154,31.637,31.6726,485300.0
2014-10-10 10:30:00,44.47,44.54,44.42,44.51,475400.0,31.6798,31.7296,31.6441,31.7083,475400.0
2014-10-10 10:35:00,44.5,44.52,44.45,44.5,279800.0,31.7011,31.7154,31.6655,31.7011,279800.0
2014-10-10 10:40:00,44.51,44.55,44.48,44.54,209500.0,31.7083,31.7368,31.6869,31.7296,209500.0
2014-10-10 10:45:00,44.55,44.62,44.5,44.58,324100.0,31.7368,31.7866,31.7011,31.7581,324100.0
2014-10-10 10:50:00,44.58,44.67,44.56,44.64,292200.0,31.7581,31.8222,31.7439,31.8009,292200.0
2014-10-10 10:55:00,44.64,44.67,44.57,44.63,376400.0,31.8009,31.8222,31.751,31.7937,376400.0
2014-10-10 11:00:00,44.63,44.7,44.59,44.61,280500.0,31.7937,31.8436,31.7653,31.7795,280500.0
2014-10-10 11:05:00,44.61,44.68,44.6,44.66,261600.0,31.7795,31.8294,31.7724,31.8151,261600.0
2014-10-10 11:10:00,44.65,44.66,44.63,44.66,259600.0,31.808,31.8151,31.7937,31.8151,259600.0
2014-10-10 11:15:00,44.65,44.67,44.61,44.65,227400.0,31.808,31.8222,31.7795,31.808,227400.0
2014-10-10 11:20:00,44.65,44.68,44.57,44.61,326200.0,31.808,31.8294,31.751,31.7795,326200.0
2014-10-10 11:25:00,44.61,44.67,44.61,44.65,286500.0,31.7795,31.8222,31.7795,31.808,286500.0
2014-10-10 11:30:00,44.66,44.67,44.63,44.65,195500.0,31.8151,31.8222,31.7937,31.808,195500.0
2014-10-10 11:35:00,44.65,44.67,44.63,44.64,107600.0,31.808,31.8222,31.7937,31.8009,107600.0
2014-10-10 11:40:00,44.63,44.65,44.58,44.64,251300.0,31.7937,31.808,31.7581,31.8009,251300.0
2014-10-10 11:45:00,44.64,44.66,44.62,44.64,139800.0,31.8009,31.8151,31.7866,31.8009,139800.0
2014-10-10 11:50:00,44.65,44.67,44.61,44.61,261600.0,31.808,31.8222,31.7795,31.7795,261600.0
2014-10-10 11:55:00,44.61,44.63,44.53,44.54,209900.0,31.7795,31.7937,31.7225,31.7296,209900.0
2014-10-10 12:00:00,44.53,44.55,44.52,44.53,641300.0,31.7225,31.7368,31.7154,31.7225,641300.0
2014-10-10 12:05:00,44.53,44.57,44.53,44.53,323200.0,31.7225,31.751,31.7225,31.7225,323200.0
2014-10-10 12:10:00,44.53,44.56,44.5,44.55,110700.0,31.7225,31.7439,31.7011,31.7368,110700.0
2014-10-10 12:15:00,44.54,44.55,44.51,44.52,120300.0,31.7296,31.7368,31.7083,31.7154,120300.0
2014-10-10 12:20:00,44.52,44.57,44.5,44.56,126400.0,31.7154,31.751,31.7011,31.7439,126400.0
2014-10-10 12:25:00,44.56,44.64,44.54,44.63,118600.0,31.7439,31.8009,31.7296,31.7937,118600.0
2014-10-10 12:30:00,44.63,44.85,44.63,44.83,712400.0,31.7937,31.9505,31.7937,31.9362,712400.0
2014-10-10 12:35:00,44.83,44.87,44.75,44.77,402200.0,31.9362,31.9647,31.8792,31.8935,402200.0
2014-10-10 12:40:00,44.76,44.78,44.74,44.78,182900.0,31.8864,31.9006,31.8721,31.9006,182900.0
2014-10-10 12:45:00,44.78,44.81,44.75,44.75,243000.0,31.9006,31.922,31.8792,31.8792,243000.0
2014-10-10 12:50:00,44.75,44.77,44.71,44.71,165100.0,31.8792,31.8935,31.8507,31.8507,165100.0
2014-10-10 12:55:00,44.71,44.72,44.62,44.64,185400.0,31.8507,31.8579,31.7866,31.8009,185400.0
2014-10-10 13:00:00,44.64,44.66,44.6,44.61,207700.0,31.8009,31.8151,31.7724,31.7795,207700.0
2014-10-10 13:05:00,44.61,44.69,44.6,44.66,143300.0,31.7795,31.8365,31.7724,31.8151,143300.0
2014-10-10 13:10:00,44.66,44.72,44.65,44.71,109600.0,31.8151,31.8579,31.808,31.8507,109600.0
2014-10-10 13:15:00,44.7,44.71,44.65,44.66,133400.0,31.8436,31.8507,31.808,31.8151,133400.0
2014-10-10 13:20:00,44.67,44.67,44.61,44.65,136300.0,31.8222,31.8222,31.7795,31.808,136300.0
2014-10-10 13:25:00,44.65,44.68,44.63,44.68,153400.0,31.808,31.8294,31.7937,31.8294,153400.0
2014-10-10 13:30:00,44.68,44.72,44.67,44.69,175000.0,31.8294,31.8579,31.8222,31.8365,175000.0
2014-10-10 13:35:00,44.7,44.78,44.69,44.76,213200.0,31.8436,31.9006,31.8365,31.8864,213200.0
2014-10-10 13:40:00,44.77,44.79,44.75,44.78,209000.0,31.8935,31.9077,31.8792,31.9006,209000.0
2014-10-10 13:45:00,44.77,44.78,44.74,44.78,217100.0,31.8935,31.9006,31.8721,31.9006,217100.0
2014-10-10 13:50:00,44.77,44.78,44.72,44.72,227900.0,31.8935,31.9006,31.8579,31.8579,227900.0
2014-10-10 13:55:00,44.72,44.77,44.7,44.74,344000.0,31.8579,31.8935,31.8436,31.8721,344000.0
2014-10-10 14:00:00,44.74,44.77,44.73,44.75,260800.0,31.8721,31.8935,31.865,31.8792,260800.0
2014-10-10 14:05:00,44.75,44.75,44.7,44.71,307000.0,31.8792,31.8792,31.8436,31.8507,307000.0
2014-10-10 14:10:00,44.71,44.73,44.67,44.68,97500.0,31.8507,31.865,31.8222,31.8294,97500.0
2014-10-10 14:15:00,44.68,44.69,44.63,44.65,113400.0,31.8294,31.8365,31.7937,31.808,113400.0
2014-10-10 14:20:00,44.65,44.66,44.63,44.64,96800.0,31.808,31.8151,31.7937,31.8009,96800.0
2014-10-10 14:25:00,44.65,44.67,44.64,44.65,202000.0,31.808,31.8222,31.8009,31.808,202000.0
2014-10-10 14:30:00,44.65,44.71,44.65,44.67,177300.0,31.808,31.8507,31.808,31.8222,177300.0
2014-10-10 14:35:00,44.68,44.69,44.65,44.67,166700.0,31.8294,31.8365,31.808,31.8222,166700.0
2014-10-10 14:40:00,44.66,44.67,44.62,44.64,120700.0,31.8151,31.8222,31.7866,31.8009,120700.0
2014-10-10 14:45:00,44.64,44.65,44.6,44.61,195300.0,31.8009,31.808,31.7724,31.7795,195300.0
2014-10-10 14:50:00,44.61,44.62,44.58,44.61,235600.0,31.7795,31.7866,31.7581,31.7795,235600.0
2014-10-10 14:55:00,44.61,44.62,44.59,44.62,117800.0,31.7795,31.7866,31.7653,31.7866,117800.0
2014-10-10 15:00:00,44.62,44.62,44.58,44.6,199300.0,31.7866,31.7866,31.7581,31.7724,199300.0
2014-10-10 15:05:00,44.59,44.6,44.53,44.55,323700.0,31.7653,31.7724,31.7225,31.7368,323700.0
2014-10-10 15:10:00,44.54,44.6,44.54,44.57,194700.0,31.7296,31.7724,31.7296,31.751,194700.0
2014-10-10 15:15:00,44.57,44.61,44.54,44.61,225100.0,31.751,31.7795,31.7296,31.7795,225100.0
2014-10-10 15:20:00,44.61,44.63,44.58,44.63,243600.0,31.7795,31.7937,31.7581,31.7937,243600.0
2014-10-10 15:25:00,44.63,44.65,44.6,44.65,292800.0,31.7937,31.808,31.7724,31.808,292800.0
2014-10-10 15:30:00,44.64,44.66,44.58,44.58,230900.0,31.8009,31.8151,31.7581,31.7581,230900.0
2014-10-10 15:35:00,44.59,44.62,44.58,44.61,214900.0,31.7653,31.7866,31.7581,31.7795,214900.0
2014-10-10 15:40:00,44.61,44.63,44.58,44.61,394100.0,31.7795,31.7937,31.7581,31.7795,394100.0
2014-10-10 15:45:00,44.6,44.61,44.52,44.52,343900.0,31.7724,31.7795,31.7154,31.7154,343900.0
2014-10-10 15:50:00,44.53,44.55,44.51,44.52,526400.0,31.7225,31.7368,31.7083,31.7154,526400.0
2014-10-10 15:55:00,44.51,44.53,44.47,44.47,980300.0,31.7083,31.7225,31.6798,31.6798,980300.0
2014-10-13 09:30:00,44.28,44.29,44.06,44.18,632000.0,31.5444,31.5515,31.3877,31.4732,632000.0
2014-10-13 09:35:00,44.17,44.25,44.15,44.18,153300.0,31.4661,31.523,31.4518,31.4732,153300.0
2014-10-13 09:40:00,44.18,44.38,44.16,44.36,368900.0,31.4732,31.6157,31.4589,31.6014,368900.0
2014-10-13 09:45:00,44.36,44.47,44.28,44.31,422700.0,31.6014,31.6798,31.5444,31.5658,422700.0
2014-10-13 09:50:00,44.31,44.37,44.28,44.28,252900.0,31.5658,31.6085,31.5444,31.5444,252900.0
2014-10-13 09:55:00,44.28,44.28,44.16,44.24,345900.0,31.5444,31.5444,31.4589,31.5159,345900.0
2014-10-13 10:00:00,44.25,44.35,44.17,44.35,269900.0,31.523,31.5943,31.4661,31.5943,269900.0
2014-10-13 10:05:00,44.35,44.39,44.32,44.36,215900.0,31.5943,31.6228,31.5729,31.6014,215900.0
2014-10-13 10:10:00,44.35,44.44,44.32,44.41,241500.0,31.5943,31.6584,31.5729,31.637,241500.0
2014-10-13 10:15:00,44.41,44.44,44.32,44.34,227300.0,31.637,31.6584,31.5729,31.5872,227300.0
2014-10-13 10:20:00,44.34,44.39,44.3,44.31,266300.0,31.5872,31.6228,31.5587,31.5658,266300.0
2014-10-13 10:25:00,44.3,44.3,44.18,44.2,329000.0,31.5587,31.5587,31.4732,31.4874,329000.0
2014-10-13 10:30:00,44.19,44.3,44.18,44.3,367600.0,31.4803,31.5587,31.4732,31.5587,367600.0
2014-10-13 10:35:00,44.29,44.32,44.26,44.27,252700.0,31.5515,31.5729,31.5302,31.5373,252700.0
2014-10-13 10:40:00,44.27,44.3,44.17,44.19,154300.0,31.5373,31.5587,31.4661,31.4803,154300.0
2014-10-13 10:45:00,44.19,44.26,44.19,44.24,163800.0,31.4803,31.5302,31.4803,31.5159,163800.0
2014-10-13 10:50:00,44.25,44.3,44.2,44.3,208300.0,31.523,31.5587,31.4874,31.5587,208300.0
2014-10-13 10:55:00,44.3,44.33,44.25,44.26,236900.0,31.5587,31.58,31.523,31.5302,236900.0
2014-10-13 11:00:00,44.27,44.29,44.23,44.29,113300.0,31.5373,31.5515,31.5088,31.5515,113300.0
2014-10-13 11:05:00,44.3,44.33,44.24,44.25,200100.0,31.5587,31.58,31.5159,31.523,200100.0
2014-10-13 11:10:00,44.24,44.28,44.22,44.25,164500.0,31.5159,31.5444,31.5017,31.523,164500.0
2014-10-13 11:15:00,44.24,44.26,44.21,44.24,187000.0,31.5159,31.5302,31.4945,31.5159,187000.0
2014-10-13 11:20:00,44.24,44.3,44.22,44.29,125700.0,31.5159,31.5587,31.5017,31.5515,125700.0
2014-10-13 11:25:00,44.3,44.3,44.25,44.29,163100.0,31.5587,31.5587,31.523,31.5515,163100.0
2014-10-13 11:30:00,44.3,44.33,44.27,44.29,260700.0,31.5587,31.58,31.5373,31.5515,260700.0
2014-10-13 11:35:00,44.29,44.3,44.25,44.26,163200.0,31.5515,31.5587,31.523,31.5302,163200.0
2014-10-13 11:40:00,44.27,44.3,44.25,44.27,128800.0,31.5373,31.5587,31.523,31.5373,128800.0
2014-10-13 11:45:00,44.28,44.34,44.28,44.32,146200.0,31.5444,31.5872,31.5444,31.5729,146200.0
2014-10-13 11:50:00,44.32,44.34,44.3,44.31,86200.0,31.5729,31.5872,31.5587,31.5658,86200.0
2014-10-13 11:55:00,44.32,44.37,44.3,44.35,227200.0,31.5729,31.6085,31.5587,31.5943,227200.0
2014-10-13 12:00:00,44.35,44.37,44.34,44.34,81300.0,31.5943,31.6085,31.5872,31.5872,81300.0
2014-10-13 12:05:00,44.34,44.38,44.33,44.34,101800.0,31.5872,31.6157,31.58,31.5872,101800.0
2014-10-13 12:10:00,44.34,44.37,44.33,44.34,82800.0,31.5872,31.6085,31.58,31.5872,82800.0
2014-10-13 12:15:00,44.34,44.42,44.33,44.42,138100.0,31.5872,31.6441,31.58,31.6441,138100.0
2014-10-13 12:20:00,44.42,44.48,44.41,44.48,151200.0,31.6441,31.6869,31.637,31.6869,151200.0
2014-10-13 12:25:00,44.48,44.5,44.46,44.5,201500.0,31.6869,31.7011,31.6726,31.7011,201500.0
2014-10-13 12:30:00,44.49,44.57,44.49,44.55,198800.0,31.694,31.751,31.694,31.7368,198800.0
2014-10-13 12:35:00,44.55,44.6,44.55,44.57,87300.0,31.7368,31.7724,31.7368,31.751,87300.0
2014-10-13 12:40:00,44.58,44.6,44.54,44.58,168100.0,31.7581,31.7724,31.7296,31.7581,168100.0
2014-10-13 12:45:00,44.58,44.6,44.54,44.57,118700.0,31.7581,31.7724,31.7296,31.751,118700.0
2014-10-13 12:50:00,44.57,44.6,44.55,44.58,75600.0,31.751,31.7724,31.7368,31.7581,75600.0
2014-10-13 12:55:00,44.58,44.59,44.54,44.56,69600.0,31.7581,31.7653,31.7296,31.7439,69600.0
2014-10-13 13:00:00,44.57,44.61,44.57,44.59,59800.0,31.751,31.7795,31.751,31.7653,59800.0
2014-10-13 13:05:00,44.59,44.61,44.57,44.59,63600.0,31.7653,31.7795,31.751,31.7653,63600.0
2014-10-13 13:10:00,44.6,44.61,44.49,44.5,1584100.0,31.7724,31.7795,31.694,31.7011,1584100.0
2014-10-13 13:15:00,44.5,44.51,44.43,44.46,158100.0,31.7011,31.7083,31.6513,31.6726,158100.0
2014-10-13 13:20:00,44.45,44.48,44.45,44.47,61500.0,31.6655,31.6869,31.6655,31.6798,61500.0
2014-10-13 13:25:00,44.47,44.51,44.46,44.5,82900.0,31.6798,31.7083,31.6726,31.7011,82900.0
2014-10-13 13:30:00,44.49,44.51,44.46,44.47,78500.0,31.694,31.7083,31.6726,31.6798,78500.0
2014-10-13 13:35:00,44.47,44.51,44.46,44.49,58200.0,31.6798,31.7083,31.6726,31.694,58200.0
2014-10-13 13:40:00,44.48,44.54,44.48,44.52,252800.0,31.6869,31.7296,31.6869,31.7154,252800.0
2014-10-13 13:45:00,44.52,44.54,44.49,44.53,194100.0,31.7154,31.7296,31.694,31.7225,194100.0
2014-10-13 13:50:00,44.53,44.61,44.52,44.59,161600.0,31.7225,31.7795,31.7154,31.7653,161600.0
2014-10-13 13:55:00,44.59,44.6,44.55,44.56,138100.0,31.7653,31.7724,31.7368,31.7439,138100.0
2014-10-13 14:00:00,44.56,44.58,44.54,44.55,219400.0,31.7439,31.7581,31.7296,31.7368,219400.0
2014-10-13 14:05:00,44.55,44.58,44.54,44.57,152300.0,31.7368,31.7581,31.7296,31.751,152300.0
2014-10-13 14:10:00,44.57,44.59,44.56,44.59,68900.0,31.751,31.7653,31.7439,31.7653,68900.0
2014-10-13 14:15:00,44.58,44.58,44.5,44.51,170800.0,31.7581,31.7581,31.7011,31.7083,170800.0
2014-10-13 14:20:00,44.5,44.51,44.49,44.5,161700.0,31.7011,31.7083,31.694,31.7011,161700.0
2014-10-13 14:25:00,44.5,44.53,44.5,44.52,314300.0,31.7011,31.7225,31.7011,31.7154,314300.0
2014-10-13 14:30:00,44.52,44.55,44.5,44.54,178900.0,31.7154,31.7368,31.7011,31.7296,178900.0
2014-10-13 14:35:00,44.55,44.6,44.54,44.59,158300.0,31.7368,31.7724,31.7296,31.7653,158300.0
2014-10-13 14:40:00,44.59,44.61,44.58,44.6,176100.0,31.7653,31.7795,31.7581,31.7724,176100.0
2014-10-13 14:45:00,44.61,44.62,44.59,44.6,97900.0,31.7795,31.7866,31.7653,31.7724,97900.0
2014-10-13 14:50:00,44.6,44.63,44.6,44.6,94200.0,31.7724,31.7937,31.7724,31.7724,94200.0
2014-10-13 14:55:00,44.6,44.62,44.59,44.61,139500.0,31.7724,31.7866,31.7653,31.7795,139500.0
2014-10-13 15:00:00,44.6,44.61,44.58,44.59,202000.0,31.7724,31.7795,31.7581,31.7653,202000.0
2014-10-13 15:05:00,44.59,44.63,44.59,44.62,281100.0,31.7653,31.7937,31.7653,31.7866,281100.0
2014-10-13 15:10:00,44.62,44.63,44.6,44.61,232200.0,31.7866,31.7937,31.7724,31.7795,232200.0
2014-10-13 15:15:00,44.61,44.62,44.51,44.52,122200.0,31.7795,31.7866,31.7083,31.7154,122200.0
2014-10-13 15:20:00,44.52,44.53,44.49,44.51,144100.0,31.7154,31.7225,31.694,31.7083,144100.0
2014-10-13 15:25:00,44.51,44.53,44.5,44.52,142100.0,31.7083,31.7225,31.7011,31.7154,142100.0
2014-10-13 15:30:00,44.52,44.52,44.27,44.33,483700.0,31.7154,31.7154,31.5373,31.58,483700.0
2014-10-13 15:35:00,44.34,44.34,44.25,44.26,302400.0,31.5872,31.5872,31.523,31.5302,302400.0
2014-10-13 15:40:00,44.26,44.34,44.21,44.22,325800.0,31.5302,31.5872,31.4945,31.5017,325800.0
2014-10-13 15:45:00,44.22,44.23,44.11,44.16,479600.0,31.5017,31.5088,31.4233,31.4589,479600.0
2014-10-13 15:50:00,44.16,44.2,44.03,44.07,584200.0,31.4589,31.4874,31.3663,31.3948,584200.0
2014-10-13 15:55:00,44.07,44.11,44.04,44.08,1013600.0,31.3948,31.4233,31.3734,31.4019,1013600.0
2014-10-14 09:30:00,44.04,44.11,43.9,44.07,638000.0,31.3734,31.4233,31.2737,31.3948,638000.0
2014-10-14 09:35:00,44.06,44.12,43.99,43.99,367500.0,31.3877,31.4304,31.3378,31.3378,367500.0
2014-10-14 09:40:00,43.98,44.03,43.9,44.02,439400.0,31.3307,31.3663,31.2737,31.3592,439400.0
2014-10-14 09:45:00,44.02,44.02,43.94,43.94,148700.0,31.3592,31.3592,31.3022,31.3022,148700.0
2014-10-14 09:50:00,43.96,43.97,43.87,43.94,649800.0,31.3165,31.3236,31.2523,31.3022,649800.0
2014-10-14 09:55:00,43.94,43.96,43.88,43.91,447400.0,31.3022,31.3165,31.2595,31.2808,447400.0
2014-10-14 10:00:00,43.91,43.94,43.79,43.81,407300.0,31.2808,31.3022,31.1953,31.2096,407300.0
2014-10-14 10:05:00,43.81,43.94,43.81,43.9,446300.0,31.2096,31.3022,31.2096,31.2737,446300.0
2014-10-14 10:10:00,43.89,43.92,43.87,43.91,353400.0,31.2666,31.288,31.2523,31.2808,353400.0
2014-10-14 10:15:00,43.9,43.97,43.86,43.87,295500.0,31.2737,31.3236,31.2452,31.2523,295500.0
2014-10-14 10:20:00,43.87,43.94,43.87,43.91,158500.0,31.2523,31.3022,31.2523,31.2808,158500.0
2014-10-14 10:25:00,43.91,43.92,43.87,43.9,242900.0,31.2808,31.288,31.2523,31.2737,242900.0
2014-10-14 10:30:00,43.91,43.93,43.84,43.84,190900.0,31.2808,31.2951,31.231,31.231,190900.0
2014-10-14 10:35:00,43.84,43.9,43.84,43.87,128700.0,31.231,31.2737,31.231,31.2523,128700.0
2014-10-14 10:40:00,43.87,43.88,43.82,43.84,772700.0,31.2523,31.2595,31.2167,31.231,772700.0
2014-10-14 10:45:00,43.84,43.84,43.8,43.82,260500.0,31.231,31.231,31.2025,31.2167,260500.0
2014-10-14 10:50:00,43.82,43.84,43.79,43.84,185800.0,31.2167,31.231,31.1953,31.231,185800.0
2014-10-14 10:55:00,43.84,43.84,43.78,43.8,241000.0,31.231,31.231,31.1882,31.2025,241000.0
2014-10-14 11:00:00,43.8,43.85,43.8,43.81,239600.0,31.2025,31.2381,31.2025,31.2096,239600.0
2014-10-14 11:05:00,43.82,43.88,43.81,43.85,540500.0,31.2167,31.2595,31.2096,31.2381,540500.0
2014-10-14 11:10:00,43.86,43.91,43.86,43.89,196200.0,31.2452,31.2808,31.2452,31.2666,196200.0
2014-10-14 11:15:00,43.88,43.91,43.88,43.91,109500.0,31.2595,31.2808,31.2595,31.2808,109500.0
2014-10-14 11:20:00,43.91,43.91,43.83,43.87,371700.0,31.2808,31.2808,31.2238,31.2523,371700.0
2014-10-14 11:25:00,43.86,43.87,43.8,43.81,114000.0,31.2452,31.2523,31.2025,31.2096,114000.0
2014-10-14 11:30:00,43.82,43.83,43.75,43.78,162900.0,31.2167,31.2238,31.1668,31.1882,162900.0
2014-10-14 11:35:00,43.78,43.82,43.77,43.79,183400.0,31.1882,31.2167,31.1811,31.1953,183400.0
2014-10-14 11:40:00,43.78,43.8,43.77,43.8,144700.0,31.1882,31.2025,31.1811,31.2025,144700.0
2014-10-14 11:45:00,43.8,43.8,43.75,43.8,220900.0,31.2025,31.2025,31.1668,31.2025,220900.0
2014-10-14 11:50:00,43.8,43.8,43.77,43.78,110600.0,31.2025,31.2025,31.1811,31.1882,110600.0
2014-10-14 11:55:00,43.79,43.83,43.78,43.83,265600.0,31.1953,31.2238,31.1882,31.2238,265600.0
2014-10-14 12:00:00,43.83,43.83,43.77,43.78,105900.0,31.2238,31.2238,31.1811,31.1882,105900.0
2014-10-14 12:05:00,43.78,43.85,43.77,43.83,172500.0,31.1882,31.2381,31.1811,31.2238,172500.0
2014-10-14 12:10:00,43.83,43.87,43.81,43.81,108600.0,31.2238,31.2523,31.2096,31.2096,108600.0
2014-10-14 12:15:00,43.82,43.82,43.75,43.77,101600.0,31.2167,31.2167,31.1668,31.1811,101600.0
2014-10-14 12:20:00,43.76,43.76,43.71,43.75,109900.0,31.174,31.174,31.1384,31.1668,109900.0
2014-10-14 12:25:00,43.75,43.76,43.69,43.69,130800.0,31.1668,31.174,31.1241,31.1241,130800.0
2014-10-14 12:30:00,43.7,43.74,43.65,43.66,152000.0,31.1312,31.1597,31.0956,31.1027,152000.0
2014-10-14 12:35:00,43.67,43.7,43.64,43.7,167300.0,31.1099,31.1312,31.0885,31.1312,167300.0
2014-10-14 12:40:00,43.7,43.73,43.66,43.67,138300.0,31.1312,31.1526,31.1027,31.1099,138300.0
2014-10-14 12:45:00,43.67,43.73,43.67,43.72,127200.0,31.1099,31.1526,31.1099,31.1455,127200.0
2014-10-14 12:50:00,43.72,43.76,43.71,43.72,116300.0,31.1455,31.174,31.1384,31.1455,116300.0
2014-10-14 12:55:00,43.71,43.73,43.7,43.73,78400.0,31.1384,31.1526,31.1312,31.1526,78400.0
2014-10-14 13:00:00,43.73,43.75,43.71,43.75,89600.0,31.1526,31.1668,31.1384,31.1668,89600.0
2014-10-14 13:05:00,43.75,43.75,43.7,43.72,155400.0,31.1668,31.1668,31.1312,31.1455,155400.0
2014-10-14 13:10:00,43.71,43.73,43.67,43.67,118900.0,31.1384,31.1526,31.1099,31.1099,118900.0
2014-10-14 13:15:00,43.67,43.72,43.66,43.71,106300.0,31.1099,31.1455,31.1027,31.1384,106300.0
2014-10-14 13:20:00,43.71,43.74,43.69,43.71,101600.0,31.1384,31.1597,31.1241,31.1384,101600.0
2014-10-14 13:25:00,43.71,43.71,43.67,43.68,87500.0,31.1384,31.1384,31.1099,31.117,87500.0
2014-10-14 13:30:00,43.68,43.68,43.63,43.65,177100.0,31.117,31.117,31.0814,31.0956,177100.0
2014-10-14 13:35:00,43.66,43.66,43.61,43.66,99400.0,31.1027,31.1027,31.0671,31.1027,99400.0
2014-10-14 13:40:00,43.66,43.68,43.64,43.64,92000.0,31.1027,31.117,31.0885,31.0885,92000.0
2014-10-14 13:45:00,43.64,43.66,43.59,43.64,193200.0,31.0885,31.1027,31.0529,31.0885,193200.0
2014-10-14 13:50:00,43.65,43.69,43.64,43.66,107500.0,31.0956,31.1241,31.0885,31.1027,107500.0
2014-10-14 13:55:00,43.66,43.72,43.66,43.72,105300.0,31.1027,31.1455,31.1027,31.1455,105300.0
2014-10-14 14:00:00,43.72,43.73,43.7,43.7,242900.0,31.1455,31.1526,31.1312,31.1312,242900.0
2014-10-14 14:05:00,43.7,43.71,43.67,43.7,116900.0,31.1312,31.1384,31.1099,31.1312,116900.0
2014-10-14 14:10:00,43.7,43.76,43.69,43.75,159400.0,31.1312,31.174,31.1241,31.1668,159400.0
2014-10-14 14:15:00,43.75,43.75,43.72,43.73,100300.0,31.1668,31.1668,31.1455,31.1526,100300.0
2014-10-14 14:20:00,43.73,43.76,43.67,43.68,136600.0,31.1526,31.174,31.1099,31.117,136600.0
2014-10-14 14:25:00,43.67,43.68,43.62,43.66,138300.0,31.1099,31.117,31.0742,31.1027,138300.0
2014-10-14 14:30:00,43.66,43.72,43.65,43.66,160300.0,31.1027,31.1455,31.0956,31.1027,160300.0
2014-10-14 14:35:00,43.66,43.67,43.61,43.64,167800.0,31.1027,31.1099,31.0671,31.0885,167800.0
2014-10-14 14:40:00,43.64,43.66,43.62,43.64,212800.0,31.0885,31.1027,31.0742,31.0885,212800.0
2014-10-14 14:45:00,43.64,43.67,43.64,43.65,121700.0,31.0885,31.1099,31.0885,31.0956,121700.0
2014-10-14 14:50:00,43.66,43.66,43.57,43.59,111200.0,31.1027,31.1027,31.0386,31.0529,111200.0
2014-10-14 14:55:00,43.59,43.63,43.58,43.63,126200.0,31.0529,31.0814,31.0457,31.0814,126200.0
2014-10-14 15:00:00,43.63,43.66,43.61,43.62,250100.0,31.0814,31.1027,31.0671,31.0742,250100.0
2014-10-14 15:05:00,43.62,43.64,43.58,43.6,247300.0,31.0742,31.0885,31.0457,31.06,247300.0
2014-10-14 15:10:00,43.61,43.63,43.59,43.61,312100.0,31.0671,31.0814,31.0529,31.0671,312100.0
2014-10-14 15:15:00,43.62,43.63,43.59,43.59,210700.0,31.0742,31.0814,31.0529,31.0529,210700.0
2014-10-14 15:20:00,43.59,43.61,43.47,43.51,423900.0,31.0529,31.0671,30.9674,30.9959,423900.0
2014-10-14 15:25:00,43.51,43.56,43.5,43.54,286500.0,30.9959,31.0315,30.9888,31.0172,286500.0
2014-10-14 15:30:00,43.54,43.55,43.5,43.54,219500.0,31.0172,31.0244,30.9888,31.0172,219500.0
2014-10-14 15:35:00,43.54,43.63,43.53,43.63,460300.0,31.0172,31.0814,31.0101,31.0814,460300.0
2014-10-14 15:40:00,43.63,43.66,43.59,43.63,360800.0,31.0814,31.1027,31.0529,31.0814,360800.0
2014-10-14 15:45:00,43.63,43.68,43.59,43.63,557300.0,31.0814,31.117,31.0529,31.0814,557300.0
2014-10-14 15:50:00,43.63,43.69,43.6,43.6,410800.0,31.0814,31.1241,31.06,31.06,410800.0
2014-10-14 15:55:00,43.6,43.66,43.56,43.65,897500.0,31.06,31.1027,31.0315,31.0956,897500.0
2014-10-15 09:30:00,42.7,43.24,42.63,43.24,843500.0,30.4188,30.8035,30.369,30.8035,843500.0
2014-10-15 09:35:00,43.24,43.38,43.16,43.37,438500.0,30.8035,30.9033,30.7465,30.8961,438500.0
2014-10-15 09:40:00,43.37,43.53,43.37,43.52,586900.0,30.8961,31.0101,30.8961,31.003,586900.0
2014-10-15 09:45:00,43.52,43.52,43.25,43.36,602100.0,31.003,31.003,30.8107,30.889,602100.0
2014-10-15 09:50:00,43.36,43.42,43.29,43.38,294900.0,30.889,30.9318,30.8392,30.9033,294900.0
2014-10-15 09:55:00,43.38,43.42,43.31,43.37,297900.0,30.9033,30.9318,30.8534,30.8961,297900.0
2014-10-15 10:00:00,43.36,43.5,43.33,43.39,311900.0,30.889,30.9888,30.8676,30.9104,311900.0
2014-10-15 10:05:00,43.4,43.44,43.32,43.34,244600.0,30.9175,30.946,30.8605,30.8748,244600.0
2014-10-15 10:10:00,43.32,43.38,43.27,43.34,185100.0,30.8605,30.9033,30.8249,30.8748,185100.0
2014-10-15 10:15:00,43.33,43.35,43.27,43.33,199800.0,30.8676,30.8819,30.8249,30.8676,199800.0
2014-10-15 10:20:00,43.33,43.39,43.28,43.36,188400.0,30.8676,30.9104,30.832,30.889,188400.0
2014-10-15 10:25:00,43.36,43.43,43.34,43.36,202200.0,30.889,30.9389,30.8748,30.889,202200.0
2014-10-15 10:30:00,43.36,43.4,43.31,43.39,196900.0,30.889,30.9175,30.8534,30.9104,196900.0
2014-10-15 10:35:00,43.38,43.39,43.32,43.37,238100.0,30.9033,30.9104,30.8605,30.8961,238100.0
2014-10-15 10:40:00,43.37,43.37,43.27,43.27,181000.0,30.8961,30.8961,30.8249,30.8249,181000.0
2014-10-15 10:45:00,43.26,43.33,43.17,43.32,266900.0,30.8178,30.8676,30.7537,30.8605,266900.0
2014-10-15 10:50:00,43.32,43.39,43.31,43.32,249700.0,30.8605,30.9104,30.8534,30.8605,249700.0
2014-10-15 10:55:00,43.31,43.4,43.29,43.4,181200.0,30.8534,30.9175,30.8392,30.9175,181200.0
2014-10-15 11:00:00,43.4,43.44,43.38,43.43,221000.0,30.9175,30.946,30.9033,30.9389,221000.0
2014-10-15 11:05:00,43.43,43.51,43.42,43.5,149500.0,30.9389,30.9959,30.9318,30.9888,149500.0
2014-10-15 11:10:00,43.49,43.51,43.4,43.4,200000.0,30.9816,30.9959,30.9175,30.9175,200000.0
2014-10-15 11:15:00,43.41,43.46,43.35,43.39,151000.0,30.9246,30.9603,30.8819,30.9104,151000.0
2014-10-15 11:20:00,43.39,43.39,43.32,43.38,179300.0,30.9104,30.9104,30.8605,30.9033,179300.0
2014-10-15 11:25:00,43.38,43.39,43.33,43.33,156000.0,30.9033,30.9104,30.8676,30.8676,156000.0
2014-10-15 11:30:00,43.34,43.37,43.28,43.32,282100.0,30.8748,30.8961,30.832,30.8605,282100.0
2014-10-15 11:35:00,43.31,43.36,43.3,43.36,106400.0,30.8534,30.889,30.8463,30.889,106400.0
2014-10-15 11:40:00,43.36,43.36,43.29,43.3,182900.0,30.889,30.889,30.8392,30.8463,182900.0
2014-10-15 11:45:00,43.3,43.3,43.19,43.2,108800.0,30.8463,30.8463,30.7679,30.775,108800.0
2014-10-15 11:50:00,43.2,43.27,43.19,43.27,122900.0,30.775,30.8249,30.7679,30.8249,122900.0
2014-10-15 11:55:00,43.27,43.32,43.25,43.32,85100.0,30.8249,30.8605,30.8107,30.8605,85100.0
2014-10-15 12:00:00,43.31,43.33,43.24,43.29,229700.0,30.8534,30.8676,30.8035,30.8392,229700.0
2014-10-15 12:05:00,43.3,43.34,43.25,43.26,108800.0,30.8463,30.8748,30.8107,30.8178,108800.0
2014-10-15 12:10:00,43.26,43.26,43.17,43.19,238000.0,30.8178,30.8178,30.7537,30.7679,238000.0
2014-10-15 12:15:00,43.19,43.22,43.08,43.13,216600.0,30.7679,30.7893,30.6896,30.7252,216600.0
2014-10-15 12:20:00,43.14,43.24,43.13,43.21,146300.0,30.7323,30.8035,30.7252,30.7822,146300.0
2014-10-15 12:25:00,43.21,43.22,43.17,43.21,109900.0,30.7822,30.7893,30.7537,30.7822,109900.0
2014-10-15 12:30:00,43.2,43.31,43.2,43.31,318400.0,30.775,30.8534,30.775,30.8534,318400.0
2014-10-15 12:35:00,43.31,43.33,43.21,43.23,302600.0,30.8534,30.8676,30.7822,30.7964,302600.0
2014-10-15 12:40:00,43.23,43.24,43.15,43.16,155600.0,30.7964,30.8035,30.7394,30.7465,155600.0
2014-10-15 12:45:00,43.15,43.21,43.15,43.19,166900.0,30.7394,30.7822,30.7394,30.7679,166900.0
2014-10-15 12:50:00,43.19,43.2,43.06,43.13,160300.0,30.7679,30.775,30.6753,30.7252,160300.0
2014-10-15 12:55:00,43.14,43.16,43.02,43.06,144200.0,30.7323,30.7465,30.6468,30.6753,144200.0
2014-10-15 13:00:00,43.05,43.11,43.05,43.09,146500.0,30.6682,30.7109,30.6682,30.6967,146500.0
2014-10-15 13:05:00,43.09,43.1,43.05,43.1,105300.0,30.6967,30.7038,30.6682,30.7038,105300.0
2014-10-15 13:10:00,43.1,43.12,43.0,43.01,92100.0,30.7038,30.718,30.6326,30.6397,92100.0
2014-10-15 13:15:00,43.02,43.02,42.89,42.91,281600.0,30.6468,30.6468,30.5542,30.5684,281600.0
2014-10-15 13:20:00,42.9,42.91,42.81,42.84,232800.0,30.5613,30.5684,30.4972,30.5186,232800.0
2014-10-15 13:25:00,42.85,42.87,42.75,42.8,215600.0,30.5257,30.54,30.4545,30.4901,215600.0
2014-10-15 13:30:00,42.8,42.9,42.8,42.89,184400.0,30.4901,30.5613,30.4901,30.5542,184400.0
2014-10-15 13:35:00,42.9,42.98,42.87,42.97,395400.0,30.5613,30.6183,30.54,30.6112,395400.0
2014-10-15 13:40:00,42.97,43.0,42.95,42.97,156400.0,30.6112,30.6326,30.5969,30.6112,156400.0
2014-10-15 13:45:00,42.97,43.01,42.95,43.01,157500.0,30.6112,30.6397,30.5969,30.6397,157500.0
2014-10-15 13:50:00,43.01,43.04,42.93,42.93,168900.0,30.6397,30.6611,30.5827,30.5827,168900.0
2014-10-15 13:55:00,42.93,42.95,42.87,42.88,162500.0,30.5827,30.5969,30.54,30.5471,162500.0
2014-10-15 14:00:00,42.87,42.88,42.77,42.84,275800.0,30.54,30.5471,30.4687,30.5186,275800.0
2014-10-15 14:05:00,42.84,42.94,42.82,42.9,215800.0,30.5186,30.5898,30.5043,30.5613,215800.0
2014-10-15 14:10:00,42.9,42.99,42.9,42.97,159600.0,30.5613,30.6254,30.5613,30.6112,159600.0
2014-10-15 14:15:00,42.98,43.07,42.97,43.01,285400.0,30.6183,30.6824,30.6112,30.6397,285400.0
2014-10-15 14:20:00,43.0,43.05,42.96,43.01,182900.0,30.6326,30.6682,30.6041,30.6397,182900.0
2014-10-15 14:25:00,43.0,43.02,42.9,42.96,221100.0,30.6326,30.6468,30.5613,30.6041,221100.0
2014-10-15 14:30:00,42.96,43.05,42.93,43.03,152400.0,30.6041,30.6682,30.5827,30.6539,152400.0
2014-10-15 14:35:00,43.04,43.12,43.03,43.12,232400.0,30.6611,30.718,30.6539,30.718,232400.0
2014-10-15 14:40:00,43.13,43.16,43.04,43.05,258100.0,30.7252,30.7465,30.6611,30.6682,258100.0
2014-10-15 14:45:00,43.04,43.1,43.04,43.1,200400.0,30.6611,30.7038,30.6611,30.7038,200400.0
2014-10-15 14:50:00,43.1,43.19,43.09,43.15,533700.0,30.7038,30.7679,30.6967,30.7394,533700.0
2014-10-15 14:55:00,43.17,43.18,43.07,43.15,222100.0,30.7537,30.7608,30.6824,30.7394,222100.0
2014-10-15 15:00:00,43.15,43.16,43.08,43.1,337300.0,30.7394,30.7465,30.6896,30.7038,337300.0
2014-10-15 15:05:00,43.09,43.21,43.08,43.17,294200.0,30.6967,30.7822,30.6896,30.7537,294200.0
2014-10-15 15:10:00,43.17,43.26,43.1,43.11,381000.0,30.7537,30.8178,30.7038,30.7109,381000.0
2014-10-15 15:15:00,43.11,43.11,42.93,42.98,397600.0,30.7109,30.7109,30.5827,30.6183,397600.0
2014-10-15 15:20:00,42.98,43.02,42.92,43.0,212300.0,30.6183,30.6468,30.5756,30.6326,212300.0
2014-10-15 15:25:00,43.01,43.24,43.0,43.23,443600.0,30.6397,30.8035,30.6326,30.7964,443600.0
2014-10-15 15:30:00,43.22,43.28,43.15,43.19,346800.0,30.7893,30.832,30.7394,30.7679,346800.0
2014-10-15 15:35:00,43.19,43.34,43.15,43.27,406200.0,30.7679,30.8748,30.7394,30.8249,406200.0
2014-10-15 15:40:00,43.27,43.35,43.21,43.31,458300.0,30.8249,30.8819,30.7822,30.8534,458300.0
2014-10-15 15:45:00,43.31,43.32,43.21,43.23,412000.0,30.8534,30.8605,30.7822,30.7964,412000.0
2014-10-15 15:50:00,43.22,43.3,43.19,43.3,457900.0,30.7893,30.8463,30.7679,30.8463,457900.0
2014-10-15 15:55:00,43.29,43.3,43.21,43.23,846400.0,30.8392,30.8463,30.7822,30.7964,846400.0
2014-10-16 09:30:00,42.65,42.68,42.43,42.55,731400.0,30.3832,30.4046,30.2265,30.312,731400.0
2014-10-16 09:35:00,42.55,42.72,42.41,42.71,363200.0,30.312,30.4331,30.2123,30.426,363200.0
2014-10-16 09:40:00,42.71,42.74,42.62,42.65,436500.0,30.426,30.4473,30.3619,30.3832,436500.0
2014-10-16 09:45:00,42.65,42.74,42.62,42.71,315700.0,30.3832,30.4473,30.3619,30.426,315700.0
2014-10-16 09:50:00,42.71,42.92,42.71,42.8,214400.0,30.426,30.5756,30.426,30.4901,214400.0
2014-10-16 09:55:00,42.79,42.8,42.66,42.79,214700.0,30.483,30.4901,30.3904,30.483,214700.0
2014-10-16 10:00:00,42.78,42.84,42.71,42.75,244300.0,30.4758,30.5186,30.426,30.4545,244300.0
2014-10-16 10:05:00,42.74,42.77,42.67,42.73,159800.0,30.4473,30.4687,30.3975,30.4402,159800.0
2014-10-16 10:10:00,42.73,42.74,42.52,42.54,338700.0,30.4402,30.4473,30.2906,30.3049,338700.0
2014-10-16 10:15:00,42.54,42.54,42.38,42.43,267100.0,30.3049,30.3049,30.1909,30.2265,267100.0
2014-10-16 10:20:00,42.44,42.85,42.42,42.6,856000.0,30.2336,30.5257,30.2194,30.3476,856000.0
2014-10-16 10:25:00,42.6,42.69,42.49,42.66,489100.0,30.3476,30.4117,30.2692,30.3904,489100.0
2014-10-16 10:30:00,42.66,42.77,42.61,42.71,223800.0,30.3904,30.4687,30.3547,30.426,223800.0
2014-10-16 10:35:00,42.71,42.77,42.63,42.66,252900.0,30.426,30.4687,30.369,30.3904,252900.0
2014-10-16 10:40:00,42.66,42.7,42.57,42.67,310400.0,30.3904,30.4188,30.3262,30.3975,310400.0
2014-10-16 10:45:00,42.67,42.85,42.65,42.82,358800.0,30.3975,30.5257,30.3832,30.5043,358800.0
2014-10-16 10:50:00,42.8,42.86,42.71,42.72,243800.0,30.4901,30.5328,30.426,30.4331,243800.0
2014-10-16 10:55:00,42.72,42.73,42.63,42.67,348800.0,30.4331,30.4402,30.369,30.3975,348800.0
2014-10-16 11:00:00,42.68,42.8,42.66,42.7,175500.0,30.4046,30.4901,30.3904,30.4188,175500.0
2014-10-16 11:05:00,42.7,42.76,42.59,42.64,193200.0,30.4188,30.4616,30.3405,30.3761,193200.0
2014-10-16 11:10:00,42.64,42.78,42.62,42.71,149200.0,30.3761,30.4758,30.3619,30.426,149200.0
2014-10-16 11:15:00,42.72,42.73,42.65,42.67,160500.0,30.4331,30.4402,30.3832,30.3975,160500.0
2014-10-16 11:20:00,42.67,42.77,42.65,42.77,180400.0,30.3975,30.4687,30.3832,30.4687,180400.0
2014-10-16 11:25:00,42.77,42.8,42.73,42.79,149300.0,30.4687,30.4901,30.4402,30.483,149300.0
2014-10-16 11:30:00,42.8,42.88,42.77,42.82,315600.0,30.4901,30.5471,30.4687,30.5043,315600.0
2014-10-16 11:35:00,42.82,42.85,42.7,42.71,147900.0,30.5043,30.5257,30.4188,30.426,147900.0
2014-10-16 11:40:00,42.71,42.73,42.66,42.7,132600.0,30.426,30.4402,30.3904,30.4188,132600.0
2014-10-16 11:45:00,42.7,42.73,42.61,42.65,157600.0,30.4188,30.4402,30.3547,30.3832,157600.0
2014-10-16 11:50:00,42.64,42.66,42.53,42.61,218900.0,30.3761,30.3904,30.2977,30.3547,218900.0
2014-10-16 11:55:00,42.61,42.64,42.57,42.6,232800.0,30.3547,30.3761,30.3262,30.3476,232800.0
2014-10-16 12:00:00,42.6,42.63,42.53,42.56,280500.0,30.3476,30.369,30.2977,30.3191,280500.0
2014-10-16 12:05:00,42.55,42.64,42.55,42.62,156600.0,30.312,30.3761,30.312,30.3619,156600.0
2014-10-16 12:10:00,42.63,42.69,42.61,42.69,238400.0,30.369,30.4117,30.3547,30.4117,238400.0
2014-10-16 12:15:00,42.68,42.72,42.66,42.69,154200.0,30.4046,30.4331,30.3904,30.4117,154200.0
2014-10-16 12:20:00,42.69,42.79,42.68,42.77,112400.0,30.4117,30.483,30.4046,30.4687,112400.0
2014-10-16 12:25:00,42.78,42.79,42.68,42.68,93500.0,30.4758,30.483,30.4046,30.4046,93500.0
2014-10-16 12:30:00,42.69,42.71,42.63,42.7,156300.0,30.4117,30.426,30.369,30.4188,156300.0
2014-10-16 12:35:00,42.7,42.7,42.61,42.66,184100.0,30.4188,30.4188,30.3547,30.3904,184100.0
2014-10-16 12:40:00,42.67,42.68,42.65,42.66,49200.0,30.3975,30.4046,30.3832,30.3904,49200.0
2014-10-16 12:45:00,42.65,42.7,42.62,42.68,88100.0,30.3832,30.4188,30.3619,30.4046,88100.0
2014-10-16 12:50:00,42.69,42.71,42.67,42.71,74800.0,30.4117,30.426,30.3975,30.426,74800.0
2014-10-16 12:55:00,42.71,42.78,42.71,42.76,285400.0,30.426,30.4758,30.426,30.4616,285400.0
2014-10-16 13:00:00,42.76,42.83,42.75,42.8,92300.0,30.4616,30.5115,30.4545,30.4901,92300.0
2014-10-16 13:05:00,42.79,42.83,42.76,42.78,98400.0,30.483,30.5115,30.4616,30.4758,98400.0
2014-10-16 13:10:00,42.79,42.82,42.75,42.77,141500.0,30.483,30.5043,30.4545,30.4687,141500.0
2014-10-16 13:15:00,42.77,42.79,42.72,42.73,117600.0,30.4687,30.483,30.4331,30.4402,117600.0
2014-10-16 13:20:00,42.74,42.82,42.71,42.81,177300.0,30.4473,30.5043,30.426,30.4972,177300.0
2014-10-16 13:25:00,42.82,42.88,42.8,42.86,108600.0,30.5043,30.5471,30.4901,30.5328,108600.0
2014-10-16 13:30:00,42.86,42.89,42.83,42.86,65500.0,30.5328,30.5542,30.5115,30.5328,65500.0
2014-10-16 13:35:00,42.86,42.92,42.86,42.9,100300.0,30.5328,30.5756,30.5328,30.5613,100300.0
2014-10-16 13:40:00,42.9,42.94,42.87,42.93,90400.0,30.5613,30.5898,30.54,30.5827,90400.0
2014-10-16 13:45:00,42.94,42.94,42.9,42.9,110300.0,30.5898,30.5898,30.5613,30.5613,110300.0
2014-10-16 13:50:00,42.91,42.91,42.84,42.88,83700.0,30.5684,30.5684,30.5186,30.5471,83700.0
2014-10-16 13:55:00,42.88,42.89,42.77,42.81,115800.0,30.5471,30.5542,30.4687,30.4972,115800.0
2014-10-16 14:00:00,42.8,42.86,42.78,42.86,84300.0,30.4901,30.5328,30.4758,30.5328,84300.0
2014-10-16 14:05:00,42.86,42.9,42.83,42.89,91900.0,30.5328,30.5613,30.5115,30.5542,91900.0
2014-10-16 14:10:00,42.89,42.9,42.81,42.83,69200.0,30.5542,30.5613,30.4972,30.5115,69200.0
2014-10-16 14:15:00,42.82,42.86,42.77,42.79,235900.0,30.5043,30.5328,30.4687,30.483,235900.0
2014-10-16 14:20:00,42.79,42.79,42.72,42.76,95500.0,30.483,30.483,30.4331,30.4616,95500.0
2014-10-16 14:25:00,42.76,42.8,42.75,42.77,134500.0,30.4616,30.4901,30.4545,30.4687,134500.0
2014-10-16 14:30:00,42.77,42.8,42.73,42.75,242100.0,30.4687,30.4901,30.4402,30.4545,242100.0
2014-10-16 14:35:00,42.74,42.77,42.68,42.7,392100.0,30.4473,30.4687,30.4046,30.4188,392100.0
2014-10-16 14:40:00,42.69,42.7,42.65,42.65,161500.0,30.4117,30.4188,30.3832,30.3832,161500.0
2014-10-16 14:45:00,42.65,42.66,42.56,42.56,196000.0,30.3832,30.3904,30.3191,30.3191,196000.0
2014-10-16 14:50:00,42.56,42.64,42.54,42.6,224200.0,30.3191,30.3761,30.3049,30.3476,224200.0
2014-10-16 14:55:00,42.59,42.65,42.57,42.58,144300.0,30.3405,30.3832,30.3262,30.3334,144300.0
2014-10-16 15:00:00,42.59,42.65,42.5,42.51,200200.0,30.3405,30.3832,30.2764,30.2835,200200.0
2014-10-16 15:05:00,42.51,42.58,42.51,42.55,197600.0,30.2835,30.3334,30.2835,30.312,197600.0
2014-10-16 15:10:00,42.55,42.66,42.54,42.65,244100.0,30.312,30.3904,30.3049,30.3832,244100.0
2014-10-16 15:15:00,42.66,42.71,42.64,42.66,369500.0,30.3904,30.426,30.3761,30.3904,369500.0
2014-10-16 15:20:00,42.66,42.68,42.61,42.62,213400.0,30.3904,30.4046,30.3547,30.3619,213400.0
2014-10-16 15:25:00,42.62,42.65,42.58,42.65,326800.0,30.3619,30.3832,30.3334,30.3832,326800.0
2014-10-16 15:30:00,42.65,42.66,42.6,42.64,281300.0,30.3832,30.3904,30.3476,30.3761,281300.0
2014-10-16 15:35:00,42.64,42.66,42.57,42.59,231800.0,30.3761,30.3904,30.3262,30.3405,231800.0
2014-10-16 15:40:00,42.6,42.63,42.59,42.61,320500.0,30.3476,30.369,30.3405,30.3547,320500.0
2014-10-16 15:45:00,42.61,42.66,42.57,42.59,393300.0,30.3547,30.3904,30.3262,30.3405,393300.0
2014-10-16 15:50:00,42.59,42.67,42.57,42.58,812400.0,30.3405,30.3975,30.3262,30.3334,812400.0
2014-10-16 15:55:00,42.59,42.6,42.49,42.54,1421500.0,30.3405,30.3476,30.2692,30.3049,1421500.0
2014-10-17 09:30:00,42.69,42.85,42.39,42.4,1466300.0,30.4117,30.5257,30.198,30.2051,1466300.0
2014-10-17 09:35:00,42.4,42.45,42.31,42.4,381700.0,30.2051,30.2407,30.141,30.2051,381700.0
2014-10-17 09:40:00,42.4,42.43,42.32,42.35,331000.0,30.2051,30.2265,30.1481,30.1695,331000.0
2014-10-17 09:45:00,42.34,42.43,42.32,42.39,343700.0,30.1624,30.2265,30.1481,30.198,343700.0
2014-10-17 09:50:00,42.4,42.53,42.4,42.51,334300.0,30.2051,30.2977,30.2051,30.2835,334300.0
2014-10-17 09:55:00,42.51,42.62,42.49,42.55,604800.0,30.2835,30.3619,30.2692,30.312,604800.0
2014-10-17 10:00:00,42.55,42.6,42.52,42.59,346200.0,30.312,30.3476,30.2906,30.3405,346200.0
2014-10-17 10:05:00,42.6,42.6,42.56,42.57,172000.0,30.3476,30.3476,30.3191,30.3262,172000.0
2014-10-17 10:10:00,42.57,42.6,42.51,42.57,146400.0,30.3262,30.3476,30.2835,30.3262,146400.0
2014-10-17 10:15:00,42.57,42.69,42.56,42.69,475200.0,30.3262,30.4117,30.3191,30.4117,475200.0
2014-10-17 10:20:00,42.69,42.7,42.62,42.64,427700.0,30.4117,30.4188,30.3619,30.3761,427700.0
2014-10-17 10:25:00,42.64,42.73,42.63,42.7,237000.0,30.3761,30.4402,30.369,30.4188,237000.0
2014-10-17 10:30:00,42.7,42.77,42.69,42.77,374400.0,30.4188,30.4687,30.4117,30.4687,374400.0
2014-10-17 10:35:00,42.77,42.79,42.73,42.73,180600.0,30.4687,30.483,30.4402,30.4402,180600.0
2014-10-17 10:40:00,42.73,42.75,42.7,42.72,266300.0,30.4402,30.4545,30.4188,30.4331,266300.0
2014-10-17 10:45:00,42.73,42.73,42.67,42.69,215300.0,30.4402,30.4402,30.3975,30.4117,215300.0
2014-10-17 10:50:00,42.69,42.69,42.63,42.65,216400.0,30.4117,30.4117,30.369,30.3832,216400.0
2014-10-17 10:55:00,42.65,42.67,42.62,42.65,304800.0,30.3832,30.3975,30.3619,30.3832,304800.0
2014-10-17 11:00:00,42.64,42.66,42.6,42.63,159800.0,30.3761,30.3904,30.3476,30.369,159800.0
2014-10-17 11:05:00,42.64,42.65,42.61,42.63,166000.0,30.3761,30.3832,30.3547,30.369,166000.0
2014-10-17 11:10:00,42.62,42.71,42.62,42.7,419300.0,30.3619,30.426,30.3619,30.4188,419300.0
2014-10-17 11:15:00,42.7,42.71,42.68,42.69,158500.0,30.4188,30.426,30.4046,30.4117,158500.0
2014-10-17 11:20:00,42.7,42.7,42.64,42.64,237000.0,30.4188,30.4188,30.3761,30.3761,237000.0
2014-10-17 11:25:00,42.64,42.71,42.64,42.67,198200.0,30.3761,30.426,30.3761,30.3975,198200.0
2014-10-17 11:30:00,42.68,42.71,42.64,42.7,508300.0,30.4046,30.426,30.3761,30.4188,508300.0
2014-10-17 11:35:00,42.69,42.73,42.69,42.71,468200.0,30.4117,30.4402,30.4117,30.426,468200.0
2014-10-17 11:40:00,42.71,42.71,42.67,42.69,160400.0,30.426,30.426,30.3975,30.4117,160400.0
2014-10-17 11:45:00,42.69,42.7,42.68,42.69,195400.0,30.4117,30.4188,30.4046,30.4117,195400.0
2014-10-17 11:50:00,42.69,42.72,42.68,42.72,112200.0,30.4117,30.4331,30.4046,30.4331,112200.0
2014-10-17 11:55:00,42.72,42.72,42.68,42.69,138300.0,30.4331,30.4331,30.4046,30.4117,138300.0
2014-10-17 12:00:00,42.69,42.73,42.66,42.73,149400.0,30.4117,30.4402,30.3904,30.4402,149400.0
2014-10-17 12:05:00,42.73,42.77,42.72,42.74,268300.0,30.4402,30.4687,30.4331,30.4473,268300.0
2014-10-17 12:10:00,42.74,42.76,42.72,42.75,93100.0,30.4473,30.4616,30.4331,30.4545,93100.0
2014-10-17 12:15:00,42.75,42.76,42.73,42.75,214200.0,30.4545,30.4616,30.4402,30.4545,214200.0
2014-10-17 12:20:00,42.76,42.8,42.74,42.79,89800.0,30.4616,30.4901,30.4473,30.483,89800.0
2014-10-17 12:25:00,42.8,42.81,42.79,42.79,151000.0,30.4901,30.4972,30.483,30.483,151000.0
2014-10-17 12:30:00,42.79,42.9,42.79,42.89,239600.0,30.483,30.5613,30.483,30.5542,239600.0
2014-10-17 12:35:00,42.89,43.0,42.88,42.99,171800.0,30.5542,30.6326,30.5471,30.6254,171800.0
2014-10-17 12:40:00,43.0,43.0,42.98,43.0,137000.0,30.6326,30.6326,30.6183,30.6326,137000.0
2014-10-17 12:45:00,43.0,43.0,42.98,43.0,280500.0,30.6326,30.6326,30.6183,30.6326,280500.0
2014-10-17 12:50:00,43.0,43.0,42.89,42.92,181700.0,30.6326,30.6326,30.5542,30.5756,181700.0
2014-10-17 12:55:00,42.92,42.95,42.89,42.9,226300.0,30.5756,30.5969,30.5542,30.5613,226300.0
2014-10-17 13:00:00,42.9,42.93,42.89,42.91,110100.0,30.5613,30.5827,30.5542,30.5684,110100.0
2014-10-17 13:05:00,42.91,42.94,42.85,42.89,121800.0,30.5684,30.5898,30.5257,30.5542,121800.0
2014-10-17 13:10:00,42.88,42.89,42.82,42.83,146200.0,30.5471,30.5542,30.5043,30.5115,146200.0
2014-10-17 13:15:00,42.83,42.88,42.83,42.88,70400.0,30.5115,30.5471,30.5115,30.5471,70400.0
2014-10-17 13:20:00,42.88,42.92,42.87,42.92,117000.0,30.5471,30.5756,30.54,30.5756,117000.0
2014-10-17 13:25:00,42.92,42.96,42.92,42.94,296100.0,30.5756,30.6041,30.5756,30.5898,296100.0
2014-10-17 13:30:00,42.94,42.95,42.89,42.89,139700.0,30.5898,30.5969,30.5542,30.5542,139700.0
2014-10-17 13:35:00,42.89,42.95,42.87,42.94,164900.0,30.5542,30.5969,30.54,30.5898,164900.0
2014-10-17 13:40:00,42.94,42.95,42.88,42.88,149500.0,30.5898,30.5969,30.5471,30.5471,149500.0
2014-10-17 13:45:00,42.88,42.88,42.84,42.84,68800.0,30.5471,30.5471,30.5186,30.5186,68800.0
2014-10-17 13:50:00,42.84,42.86,42.82,42.86,61100.0,30.5186,30.5328,30.5043,30.5328,61100.0
2014-10-17 13:55:00,42.86,42.87,42.82,42.85,252300.0,30.5328,30.54,30.5043,30.5257,252300.0
2014-10-17 14:00:00,42.85,42.86,42.83,42.84,114300.0,30.5257,30.5328,30.5115,30.5186,114300.0
2014-10-17 14:05:00,42.83,42.88,42.79,42.83,239200.0,30.5115,30.5471,30.483,30.5115,239200.0
2014-10-17 14:10:00,42.83,42.85,42.79,42.8,279800.0,30.5115,30.5257,30.483,30.4901,279800.0
2014-10-17 14:15:00,42.81,42.81,42.73,42.77,263600.0,30.4972,30.4972,30.4402,30.4687,263600.0
2014-10-17 14:20:00,42.77,42.81,42.76,42.81,118600.0,30.4687,30.4972,30.4616,30.4972,118600.0
2014-10-17 14:25:00,42.81,42.81,42.78,42.81,129300.0,30.4972,30.4972,30.4758,30.4972,129300.0
2014-10-17 14:30:00,42.8,42.83,42.79,42.8,167500.0,30.4901,30.5115,30.483,30.4901,167500.0
2014-10-17 14:35:00,42.8,42.81,42.77,42.8,195800.0,30.4901,30.4972,30.4687,30.4901,195800.0
2014-10-17 14:40:00,42.8,42.84,42.79,42.84,142600.0,30.4901,30.5186,30.483,30.5186,142600.0
2014-10-17 14:45:00,42.84,42.84,42.79,42.79,73700.0,30.5186,30.5186,30.483,30.483,73700.0
2014-10-17 14:50:00,42.79,42.8,42.77,42.8,174900.0,30.483,30.4901,30.4687,30.4901,174900.0
2014-10-17 14:55:00,42.8,42.81,42.78,42.81,154600.0,30.4901,30.4972,30.4758,30.4972,154600.0
2014-10-17 15:00:00,42.81,42.82,42.72,42.75,181100.0,30.4972,30.5043,30.4331,30.4545,181100.0
2014-10-17 15:05:00,42.74,42.84,42.74,42.84,190100.0,30.4473,30.5186,30.4473,30.5186,190100.0
2014-10-17 15:10:00,42.84,42.98,42.83,42.96,233800.0,30.5186,30.6183,30.5115,30.6041,233800.0
2014-10-17 15:15:00,42.96,42.97,42.89,42.91,188100.0,30.6041,30.6112,30.5542,30.5684,188100.0
2014-10-17 15:20:00,42.91,42.95,42.88,42.95,264000.0,30.5684,30.5969,30.5471,30.5969,264000.0
2014-10-17 15:25:00,42.95,42.96,42.93,42.95,172100.0,30.5969,30.6041,30.5827,30.5969,172100.0
2014-10-17 15:30:00,42.95,43.0,42.95,42.97,241000.0,30.5969,30.6326,30.5969,30.6112,241000.0
2014-10-17 15:35:00,42.97,42.99,42.96,42.97,194200.0,30.6112,30.6254,30.6041,30.6112,194200.0
2014-10-17 15:40:00,42.96,42.99,42.96,42.99,261500.0,30.6041,30.6254,30.6041,30.6254,261500.0
2014-10-17 15:45:00,42.99,43.03,42.98,43.0,529700.0,30.6254,30.6539,30.6183,30.6326,529700.0
2014-10-17 15:50:00,43.0,43.0,42.93,42.95,510600.0,30.6326,30.6326,30.5827,30.5969,510600.0
2014-10-17 15:55:00,42.96,42.99,42.88,42.88,1089700.0,30.6041,30.6254,30.5471,30.5471,1089700.0
2014-10-20 09:30:00,42.75,43.0,42.71,43.0,465600.0,30.4545,30.6326,30.426,30.6326,465600.0
2014-10-20 09:35:00,42.99,43.03,42.8,42.96,185600.0,30.6254,30.6539,30.4901,30.6041,185600.0
2014-10-20 09:40:00,42.96,43.14,42.89,43.12,167200.0,30.6041,30.7323,30.5542,30.718,167200.0
2014-10-20 09:45:00,43.12,43.24,43.09,43.23,169900.0,30.718,30.8035,30.6967,30.7964,169900.0
2014-10-20 09:50:00,43.22,43.29,43.15,43.17,178200.0,30.7893,30.8392,30.7394,30.7537,178200.0
2014-10-20 09:55:00,43.16,43.3,43.16,43.24,182300.0,30.7465,30.8463,30.7465,30.8035,182300.0
2014-10-20 10:00:00,43.25,43.29,43.22,43.27,365600.0,30.8107,30.8392,30.7893,30.8249,365600.0
2014-10-20 10:05:00,43.26,43.31,43.25,43.28,148900.0,30.8178,30.8534,30.8107,30.832,148900.0
2014-10-20 10:10:00,43.28,43.3,43.25,43.29,103700.0,30.832,30.8463,30.8107,30.8392,103700.0
2014-10-20 10:15:00,43.29,43.37,43.27,43.37,186900.0,30.8392,30.8961,30.8249,30.8961,186900.0
2014-10-20 10:20:00,43.36,43.47,43.36,43.46,150200.0,30.889,30.9674,30.889,30.9603,150200.0
2014-10-20 10:25:00,43.45,43.45,43.37,43.39,152500.0,30.9531,30.9531,30.8961,30.9104,152500.0
2014-10-20 10:30:00,43.39,43.41,43.36,43.39,108100.0,30.9104,30.9246,30.889,30.9104,108100.0
2014-10-20 10:35:00,43.39,43.41,43.36,43.38,129700.0,30.9104,30.9246,30.889,30.9033,129700.0
2014-10-20 10:40:00,43.38,43.4,43.31,43.33,505600.0,30.9033,30.9175,30.8534,30.8676,505600.0
2014-10-20 10:45:00,43.34,43.35,43.31,43.32,139800.0,30.8748,30.8819,30.8534,30.8605,139800.0
2014-10-20 10:50:00,43.31,43.32,43.25,43.28,115300.0,30.8534,30.8605,30.8107,30.832,115300.0
2014-10-20 10:55:00,43.28,43.29,43.26,43.29,88600.0,30.832,30.8392,30.8178,30.8392,88600.0
2014-10-20 11:00:00,43.29,43.29,43.22,43.24,110700.0,30.8392,30.8392,30.7893,30.8035,110700.0
2014-10-20 11:05:00,43.25,43.28,43.22,43.28,122200.0,30.8107,30.832,30.7893,30.832,122200.0
2014-10-20 11:10:00,43.28,43.3,43.24,43.28,129600.0,30.832,30.8463,30.8035,30.832,129600.0
2014-10-20 11:15:00,43.28,43.39,43.26,43.38,139300.0,30.832,30.9104,30.8178,30.9033,139300.0
2014-10-20 11:20:00,43.38,43.42,43.37,43.38,141100.0,30.9033,30.9318,30.8961,30.9033,141100.0
2014-10-20 11:25:00,43.39,43.43,43.37,43.43,109100.0,30.9104,30.9389,30.8961,30.9389,109100.0
2014-10-20 11:30:00,43.43,43.43,43.3,43.3,170500.0,30.9389,30.9389,30.8463,30.8463,170500.0
2014-10-20 11:35:00,43.31,43.37,43.25,43.29,216300.0,30.8534,30.8961,30.8107,30.8392,216300.0
2014-10-20 11:40:00,43.29,43.3,43.21,43.27,160300.0,30.8392,30.8463,30.7822,30.8249,160300.0
2014-10-20 11:45:00,43.27,43.29,43.2,43.29,160900.0,30.8249,30.8392,30.775,30.8392,160900.0
2014-10-20 11:50:00,43.29,43.29,43.18,43.19,140400.0,30.8392,30.8392,30.7608,30.7679,140400.0
2014-10-20 11:55:00,43.19,43.22,43.16,43.18,258900.0,30.7679,30.7893,30.7465,30.7608,258900.0
2014-10-20 12:00:00,43.18,43.22,43.17,43.18,154800.0,30.7608,30.7893,30.7537,30.7608,154800.0
2014-10-20 12:05:00,43.19,43.25,43.17,43.24,147200.0,30.7679,30.8107,30.7537,30.8035,147200.0
2014-10-20 12:10:00,43.24,43.26,43.21,43.21,130000.0,30.8035,30.8178,30.7822,30.7822,130000.0
2014-10-20 12:15:00,43.22,43.22,43.15,43.2,159700.0,30.7893,30.7893,30.7394,30.775,159700.0
2014-10-20 12:20:00,43.2,43.21,43.16,43.19,86200.0,30.775,30.7822,30.7465,30.7679,86200.0
2014-10-20 12:25:00,43.18,43.19,43.16,43.16,185900.0,30.7608,30.7679,30.7465,30.7465,185900.0
2014-10-20 12:30:00,43.16,43.17,43.08,43.16,217000.0,30.7465,30.7537,30.6896,30.7465,217000.0
2014-10-20 12:35:00,43.16,43.18,43.15,43.16,53200.0,30.7465,30.7608,30.7394,30.7465,53200.0
2014-10-20 12:40:00,43.16,43.18,43.12,43.13,121800.0,30.7465,30.7608,30.718,30.7252,121800.0
2014-10-20 12:45:00,43.13,43.14,43.11,43.14,68600.0,30.7252,30.7323,30.7109,30.7323,68600.0
2014-10-20 12:50:00,43.14,43.17,43.13,43.14,162800.0,30.7323,30.7537,30.7252,30.7323,162800.0
2014-10-20 12:55:00,43.14,43.15,43.11,43.14,81700.0,30.7323,30.7394,30.7109,30.7323,81700.0
2014-10-20 13:00:00,43.14,43.19,43.13,43.17,115900.0,30.7323,30.7679,30.7252,30.7537,115900.0
2014-10-20 13:05:00,43.16,43.17,43.12,43.13,73700.0,30.7465,30.7537,30.718,30.7252,73700.0
2014-10-20 13:10:00,43.13,43.13,43.06,43.11,197900.0,30.7252,30.7252,30.6753,30.7109,197900.0
2014-10-20 13:15:00,43.11,43.21,43.1,43.19,115200.0,30.7109,30.7822,30.7038,30.7679,115200.0
2014-10-20 13:20:00,43.19,43.2,43.14,43.16,117100.0,30.7679,30.775,30.7323,30.7465,117100.0
2014-10-20 13:25:00,43.16,43.21,43.16,43.19,131700.0,30.7465,30.7822,30.7465,30.7679,131700.0
2014-10-20 13:30:00,43.2,43.24,43.19,43.24,58400.0,30.775,30.8035,30.7679,30.8035,58400.0
2014-10-20 13:35:00,43.23,43.27,43.21,43.22,92800.0,30.7964,30.8249,30.7822,30.7893,92800.0
2014-10-20 13:40:00,43.21,43.22,43.14,43.15,156500.0,30.7822,30.7893,30.7323,30.7394,156500.0
2014-10-20 13:45:00,43.15,43.19,43.14,43.18,157500.0,30.7394,30.7679,30.7323,30.7608,157500.0
2014-10-20 13:50:00,43.18,43.21,43.17,43.19,78800.0,30.7608,30.7822,30.7537,30.7679,78800.0
2014-10-20 13:55:00,43.19,43.22,43.18,43.21,79100.0,30.7679,30.7893,30.7608,30.7822,79100.0
2014-10-20 14:00:00,43.21,43.22,43.18,43.21,180500.0,30.7822,30.7893,30.7608,30.7822,180500.0
2014-10-20 14:05:00,43.2,43.3,43.2,43.3,111600.0,30.775,30.8463,30.775,30.8463,111600.0
2014-10-20 14:10:00,43.3,43.3,43.27,43.29,118800.0,30.8463,30.8463,30.8249,30.8392,118800.0
2014-10-20 14:15:00,43.3,43.3,43.26,43.26,72000.0,30.8463,30.8463,30.8178,30.8178,72000.0
2014-10-20 14:20:00,43.27,43.28,43.24,43.25,110500.0,30.8249,30.832,30.8035,30.8107,110500.0
2014-10-20 14:25:00,43.24,43.27,43.2,43.24,229600.0,30.8035,30.8249,30.775,30.8035,229600.0
2014-10-20 14:30:00,43.25,43.29,43.22,43.22,219000.0,30.8107,30.8392,30.7893,30.7893,219000.0
2014-10-20 14:35:00,43.23,43.28,43.22,43.27,148900.0,30.7964,30.832,30.7893,30.8249,148900.0
2014-10-20 14:40:00,43.28,43.29,43.27,43.27,107500.0,30.832,30.8392,30.8249,30.8249,107500.0
2014-10-20 14:45:00,43.28,43.28,43.25,43.27,136100.0,30.832,30.832,30.8107,30.8249,136100.0
2014-10-20 14:50:00,43.27,43.27,43.19,43.24,171800.0,30.8249,30.8249,30.7679,30.8035,171800.0
2014-10-20 14:55:00,43.25,43.27,43.15,43.27,380300.0,30.8107,30.8249,30.7394,30.8249,380300.0
2014-10-20 15:00:00,43.27,43.27,43.25,43.27,199800.0,30.8249,30.8249,30.8107,30.8249,199800.0
2014-10-20 15:05:00,43.26,43.27,43.22,43.26,320100.0,30.8178,30.8249,30.7893,30.8178,320100.0
2014-10-20 15:10:00,43.26,43.26,43.23,43.25,190900.0,30.8178,30.8178,30.7964,30.8107,190900.0
2014-10-20 15:15:00,43.25,43.25,43.22,43.22,210100.0,30.8107,30.8107,30.7893,30.7893,210100.0
2014-10-20 15:20:00,43.22,43.24,43.21,43.24,226200.0,30.7893,30.8035,30.7822,30.8035,226200.0
2014-10-20 15:25:00,43.24,43.26,43.22,43.23,213600.0,30.8035,30.8178,30.7893,30.7964,213600.0
2014-10-20 15:30:00,43.23,43.26,43.23,43.25,347500.0,30.7964,30.8178,30.7964,30.8107,347500.0
2014-10-20 15:35:00,43.25,43.25,43.21,43.25,358000.0,30.8107,30.8107,30.7822,30.8107,358000.0
2014-10-20 15:40:00,43.24,43.25,43.21,43.21,244900.0,30.8035,30.8107,30.7822,30.7822,244900.0
2014-10-20 15:45:00,43.22,43.22,43.17,43.19,628800.0,30.7893,30.7893,30.7537,30.7679,628800.0
2014-10-20 15:50:00,43.19,43.23,43.18,43.2,451200.0,30.7679,30.7964,30.7608,30.775,451200.0
2014-10-20 15:55:00,43.2,43.28,43.16,43.25,1300700.0,30.775,30.832,30.7465,30.8107,1300700.0
2014-10-21 09:30:00,40.8,41.08,40.45,40.98,2601600.0,29.0653,29.2648,28.816,29.1935,2601600.0
2014-10-21 09:35:00,40.98,41.19,40.78,40.81,2704300.0,29.1935,29.3431,29.0511,29.0724,2704300.0
2014-10-21 09:40:00,40.82,40.88,40.65,40.65,1561800.0,29.0796,29.1223,28.9585,28.9585,1561800.0
2014-10-21 09:45:00,40.66,40.95,40.65,40.9,1598000.0,28.9656,29.1722,28.9585,29.1366,1598000.0
2014-10-21 09:50:00,40.89,40.91,40.65,40.67,1215100.0,29.1294,29.1437,28.9585,28.9727,1215100.0
2014-10-21 09:55:00,40.67,40.72,40.46,40.48,1116800.0,28.9727,29.0083,28.8231,28.8374,1116800.0
2014-10-21 10:00:00,40.48,40.64,40.46,40.58,1259200.0,28.8374,28.9513,28.8231,28.9086,1259200.0
2014-10-21 10:05:00,40.58,40.66,40.44,40.56,1037500.0,28.9086,28.9656,28.8089,28.8943,1037500.0
2014-10-21 10:10:00,40.57,40.62,40.26,40.26,1389900.0,28.9015,28.9371,28.6806,28.6806,1389900.0
2014-10-21 10:15:00,40.27,40.41,40.26,40.39,936000.0,28.6877,28.7875,28.6806,28.7732,936000.0
2014-10-21 10:20:00,40.39,40.47,40.37,40.41,541500.0,28.7732,28.8302,28.759,28.7875,541500.0
2014-10-21 10:25:00,40.4,40.5,40.37,40.45,678100.0,28.7804,28.8516,28.759,28.816,678100.0
2014-10-21 10:30:00,40.44,40.73,40.41,40.72,1032700.0,28.8089,29.0154,28.7875,29.0083,1032700.0
2014-10-21 10:35:00,40.71,40.72,40.54,40.6,572000.0,29.0012,29.0083,28.8801,28.9228,572000.0
2014-10-21 10:40:00,40.59,40.64,40.52,40.61,660700.0,28.9157,28.9513,28.8658,28.93,660700.0
2014-10-21 10:45:00,40.61,40.69,40.52,40.65,532200.0,28.93,28.987,28.8658,28.9585,532200.0
2014-10-21 10:50:00,40.64,40.67,40.55,40.65,640000.0,28.9513,28.9727,28.8872,28.9585,640000.0
2014-10-21 10:55:00,40.64,40.68,40.53,40.55,463600.0,28.9513,28.9798,28.873,28.8872,463600.0
2014-10-21 11:00:00,40.55,40.59,40.42,40.54,673000.0,28.8872,28.9157,28.7946,28.8801,673000.0
2014-10-21 11:05:00,40.54,40.68,40.53,40.56,774200.0,28.8801,28.9798,28.873,28.8943,774200.0
2014-10-21 11:10:00,40.56,40.63,40.55,40.6,483700.0,28.8943,28.9442,28.8872,28.9228,483700.0
2014-10-21 11:15:00,40.6,40.7,40.6,40.68,370000.0,28.9228,28.9941,28.9228,28.9798,370000.0
2014-10-21 11:20:00,40.68,40.8,40.68,40.73,606800.0,28.9798,29.0653,28.9798,29.0154,606800.0
2014-10-21 11:25:00,40.74,40.75,40.6,40.73,586000.0,29.0226,29.0297,28.9228,29.0154,586000.0
2014-10-21 11:30:00,40.73,40.79,40.73,40.76,476800.0,29.0154,29.0582,29.0154,29.0368,476800.0
2014-10-21 11:35:00,40.76,40.83,40.76,40.78,560300.0,29.0368,29.0867,29.0368,29.0511,560300.0
2014-10-21 11:40:00,40.78,40.8,40.63,40.63,467500.0,29.0511,29.0653,28.9442,28.9442,467500.0
2014-10-21 11:45:00,40.63,40.75,40.61,40.74,380600.0,28.9442,29.0297,28.93,29.0226,380600.0
2014-10-21 11:50:00,40.75,40.79,40.69,40.74,321000.0,29.0297,29.0582,28.987,29.0226,321000.0
2014-10-21 11:55:00,40.74,40.77,40.72,40.76,496500.0,29.0226,29.0439,29.0083,29.0368,496500.0
2014-10-21 12:00:00,40.76,40.82,40.76,40.79,339100.0,29.0368,29.0796,29.0368,29.0582,339100.0
2014-10-21 12:05:00,40.79,40.81,40.74,40.75,415300.0,29.0582,29.0724,29.0226,29.0297,415300.0
2014-10-21 12:10:00,40.74,40.78,40.74,40.75,375400.0,29.0226,29.0511,29.0226,29.0297,375400.0
2014-10-21 12:15:00,40.74,40.77,40.72,40.76,375500.0,29.0226,29.0439,29.0083,29.0368,375500.0
2014-10-21 12:20:00,40.76,40.77,40.74,40.77,437200.0,29.0368,29.0439,29.0226,29.0439,437200.0
2014-10-21 12:25:00,40.77,40.77,40.72,40.74,230000.0,29.0439,29.0439,29.0083,29.0226,230000.0
2014-10-21 12:30:00,40.74,40.75,40.72,40.72,117500.0,29.0226,29.0297,29.0083,29.0083,117500.0
2014-10-21 12:35:00,40.72,40.73,40.65,40.72,345600.0,29.0083,29.0154,28.9585,29.0083,345600.0
2014-10-21 12:40:00,40.72,40.74,40.67,40.68,168200.0,29.0083,29.0226,28.9727,28.9798,168200.0
2014-10-21 12:45:00,40.68,40.71,40.63,40.65,326200.0,28.9798,29.0012,28.9442,28.9585,326200.0
2014-10-21 12:50:00,40.64,40.71,40.6,40.67,260200.0,28.9513,29.0012,28.9228,28.9727,260200.0
2014-10-21 12:55:00,40.66,40.67,40.62,40.66,184600.0,28.9656,28.9727,28.9371,28.9656,184600.0
2014-10-21 13:00:00,40.66,40.71,40.66,40.68,175000.0,28.9656,29.0012,28.9656,28.9798,175000.0
2014-10-21 13:05:00,40.69,40.69,40.65,40.65,158500.0,28.987,28.987,28.9585,28.9585,158500.0
2014-10-21 13:10:00,40.66,40.67,40.64,40.66,158800.0,28.9656,28.9727,28.9513,28.9656,158800.0
2014-10-21 13:15:00,40.66,40.68,40.6,40.61,210400.0,28.9656,28.9798,28.9228,28.93,210400.0
2014-10-21 13:20:00,40.6,40.62,40.55,40.61,265800.0,28.9228,28.9371,28.8872,28.93,265800.0
2014-10-21 13:25:00,40.61,40.63,40.59,40.61,306700.0,28.93,28.9442,28.9157,28.93,306700.0
2014-10-21 13:30:00,40.61,40.78,40.61,40.77,375900.0,28.93,29.0511,28.93,29.0439,375900.0
2014-10-21 13:35:00,40.77,40.78,40.7,40.7,282800.0,29.0439,29.0511,28.9941,28.9941,282800.0
2014-10-21 13:40:00,40.7,40.72,40.63,40.67,223800.0,28.9941,29.0083,28.9442,28.9727,223800.0
2014-10-21 13:45:00,40.66,40.69,40.62,40.66,361600.0,28.9656,28.987,28.9371,28.9656,361600.0
2014-10-21 13:50:00,40.66,40.72,40.65,40.69,299600.0,28.9656,29.0083,28.9585,28.987,299600.0
2014-10-21 13:55:00,40.7,40.7,40.64,40.68,256100.0,28.9941,28.9941,28.9513,28.9798,256100.0
2014-10-21 14:00:00,40.69,40.71,40.68,40.71,311400.0,28.987,29.0012,28.9798,29.0012,311400.0
2014-10-21 14:05:00,40.71,40.71,40.68,40.7,276800.0,29.0012,29.0012,28.9798,28.9941,276800.0
2014-10-21 14:10:00,40.7,40.7,40.61,40.61,318700.0,28.9941,28.9941,28.93,28.93,318700.0
2014-10-21 14:15:00,40.61,40.63,40.6,40.6,305500.0,28.93,28.9442,28.9228,28.9228,305500.0
2014-10-21 14:20:00,40.6,40.61,40.55,40.58,415600.0,28.9228,28.93,28.8872,28.9086,415600.0
2014-10-21 14:25:00,40.58,40.61,40.56,40.6,246900.0,28.9086,28.93,28.8943,28.9228,246900.0
2014-10-21 14:30:00,40.59,40.64,40.56,40.62,531700.0,28.9157,28.9513,28.8943,28.9371,531700.0
2014-10-21 14:35:00,40.61,40.62,40.57,40.59,216600.0,28.93,28.9371,28.9015,28.9157,216600.0
2014-10-21 14:40:00,40.6,40.6,40.58,40.59,191700.0,28.9228,28.9228,28.9086,28.9157,191700.0
2014-10-21 14:45:00,40.58,40.59,40.44,40.48,527200.0,28.9086,28.9157,28.8089,28.8374,527200.0
2014-10-21 14:50:00,40.47,40.51,40.47,40.51,357100.0,28.8302,28.8587,28.8302,28.8587,357100.0
2014-10-21 14:55:00,40.51,40.54,40.48,40.51,273000.0,28.8587,28.8801,28.8374,28.8587,273000.0
2014-10-21 15:00:00,40.51,40.52,40.49,40.5,280700.0,28.8587,28.8658,28.8445,28.8516,280700.0
2014-10-21 15:05:00,40.5,40.51,40.46,40.47,316200.0,28.8516,28.8587,28.8231,28.8302,316200.0
2014-10-21 15:10:00,40.48,40.52,40.45,40.45,735700.0,28.8374,28.8658,28.816,28.816,735700.0
2014-10-21 15:15:00,40.46,40.46,40.41,40.45,582400.0,28.8231,28.8231,28.7875,28.816,582400.0
2014-10-21 15:20:00,40.45,40.47,40.43,40.44,652300.0,28.816,28.8302,28.8017,28.8089,652300.0
2014-10-21 15:25:00,40.43,40.46,40.37,40.43,933300.0,28.8017,28.8231,28.759,28.8017,933300.0
2014-10-21 15:30:00,40.43,40.48,40.4,40.44,697000.0,28.8017,28.8374,28.7804,28.8089,697000.0
2014-10-21 15:35:00,40.44,40.47,40.41,40.41,572300.0,28.8089,28.8302,28.7875,28.7875,572300.0
2014-10-21 15:40:00,40.41,40.49,40.4,40.45,717200.0,28.7875,28.8445,28.7804,28.816,717200.0
2014-10-21 15:45:00,40.45,40.5,40.43,40.49,979400.0,28.816,28.8516,28.8017,28.8445,979400.0
2014-10-21 15:50:00,40.5,40.54,40.47,40.48,1060700.0,28.8516,28.8801,28.8302,28.8374,1060700.0
2014-10-21 15:55:00,40.47,40.71,40.47,40.67,2990200.0,28.8302,29.0012,28.8302,28.9727,2990200.0
2014-10-22 09:30:00,40.19,40.4,40.18,40.19,1675400.0,28.6308,28.7804,28.6236,28.6308,1675400.0
2014-10-22 09:35:00,40.19,40.34,40.18,40.19,936000.0,28.6308,28.7376,28.6236,28.6308,936000.0
2014-10-22 09:40:00,40.19,40.27,40.1,40.14,772800.0,28.6308,28.6877,28.5666,28.5951,772800.0
2014-10-22 09:45:00,40.15,40.29,40.14,40.28,703100.0,28.6023,28.702,28.5951,28.6949,703100.0
2014-10-22 09:50:00,40.29,40.43,40.27,40.37,560900.0,28.702,28.8017,28.6877,28.759,560900.0
2014-10-22 09:55:00,40.37,40.42,40.32,40.41,457700.0,28.759,28.7946,28.7234,28.7875,457700.0
2014-10-22 10:00:00,40.41,40.47,40.36,40.46,477300.0,28.7875,28.8302,28.7519,28.8231,477300.0
2014-10-22 10:05:00,40.45,40.47,40.41,40.42,482700.0,28.816,28.8302,28.7875,28.7946,482700.0
2014-10-22 10:10:00,40.41,40.42,40.36,40.38,274000.0,28.7875,28.7946,28.7519,28.7661,274000.0
2014-10-22 10:15:00,40.38,40.48,40.37,40.48,281000.0,28.7661,28.8374,28.759,28.8374,281000.0
2014-10-22 10:20:00,40.48,40.51,40.45,40.5,338400.0,28.8374,28.8587,28.816,28.8516,338400.0
2014-10-22 10:25:00,40.51,40.62,40.5,40.59,491600.0,28.8587,28.9371,28.8516,28.9157,491600.0
2014-10-22 10:30:00,40.6,40.67,40.58,40.67,299200.0,28.9228,28.9727,28.9086,28.9727,299200.0
2014-10-22 10:35:00,40.67,40.67,40.59,40.59,228900.0,28.9727,28.9727,28.9157,28.9157,228900.0
2014-10-22 10:40:00,40.59,40.64,40.59,40.64,358900.0,28.9157,28.9513,28.9157,28.9513,358900.0
2014-10-22 10:45:00,40.64,40.74,40.63,40.73,485100.0,28.9513,29.0226,28.9442,29.0154,485100.0
2014-10-22 10:50:00,40.73,40.73,40.69,40.71,274200.0,29.0154,29.0154,28.987,29.0012,274200.0
2014-10-22 10:55:00,40.71,40.75,40.69,40.72,315000.0,29.0012,29.0297,28.987,29.0083,315000.0
2014-10-22 11:00:00,40.72,40.78,40.71,40.78,227000.0,29.0083,29.0511,29.0012,29.0511,227000.0
2014-10-22 11:05:00,40.78,40.84,40.77,40.84,333500.0,29.0511,29.0938,29.0439,29.0938,333500.0
2014-10-22 11:10:00,40.84,40.85,40.79,40.83,362300.0,29.0938,29.1009,29.0582,29.0867,362300.0
2014-10-22 11:15:00,40.83,40.85,40.79,40.84,285300.0,29.0867,29.1009,29.0582,29.0938,285300.0
2014-10-22 11:20:00,40.85,40.94,40.84,40.93,386700.0,29.1009,29.165,29.0938,29.1579,386700.0
2014-10-22 11:25:00,40.92,40.98,40.91,40.96,264300.0,29.1508,29.1935,29.1437,29.1793,264300.0
2014-10-22 11:30:00,40.95,40.97,40.9,40.97,226900.0,29.1722,29.1864,29.1366,29.1864,226900.0
2014-10-22 11:35:00,40.97,41.03,40.95,41.01,290900.0,29.1864,29.2292,29.1722,29.2149,290900.0
2014-10-22 11:40:00,41.02,41.06,41.0,41.02,315800.0,29.222,29.2505,29.2078,29.222,315800.0
2014-10-22 11:45:00,41.02,41.05,40.92,40.93,323200.0,29.222,29.2434,29.1508,29.1579,323200.0
2014-10-22 11:50:00,40.93,40.97,40.92,40.97,231400.0,29.1579,29.1864,29.1508,29.1864,231400.0
2014-10-22 11:55:00,40.97,41.02,40.97,41.01,176700.0,29.1864,29.222,29.1864,29.2149,176700.0
2014-10-22 12:00:00,41.02,41.07,41.01,41.03,179200.0,29.222,29.2577,29.2149,29.2292,179200.0
2014-10-22 12:05:00,41.04,41.05,41.01,41.05,144400.0,29.2363,29.2434,29.2149,29.2434,144400.0
2014-10-22 12:10:00,41.05,41.11,41.04,41.07,215600.0,29.2434,29.2862,29.2363,29.2577,215600.0
2014-10-22 12:15:00,41.07,41.09,40.96,40.97,246700.0,29.2577,29.2719,29.1793,29.1864,246700.0
2014-10-22 12:20:00,40.96,41.06,40.96,41.04,112200.0,29.1793,29.2505,29.1793,29.2363,112200.0
2014-10-22 12:25:00,41.04,41.05,41.01,41.01,106700.0,29.2363,29.2434,29.2149,29.2149,106700.0
2014-10-22 12:30:00,41.02,41.02,40.93,40.95,210500.0,29.222,29.222,29.1579,29.1722,210500.0
2014-10-22 12:35:00,40.94,40.95,40.84,40.86,364200.0,29.165,29.1722,29.0938,29.1081,364200.0
2014-10-22 12:40:00,40.85,40.85,40.8,40.83,261800.0,29.1009,29.1009,29.0653,29.0867,261800.0
2014-10-22 12:45:00,40.83,40.91,40.81,40.82,261700.0,29.0867,29.1437,29.0724,29.0796,261700.0
2014-10-22 12:50:00,40.81,40.85,40.73,40.84,334100.0,29.0724,29.1009,29.0154,29.0938,334100.0
2014-10-22 12:55:00,40.84,40.84,40.78,40.8,207700.0,29.0938,29.0938,29.0511,29.0653,207700.0
2014-10-22 13:00:00,40.8,40.81,40.73,40.76,224900.0,29.0653,29.0724,29.0154,29.0368,224900.0
2014-10-22 13:05:00,40.76,40.78,40.7,40.7,308400.0,29.0368,29.0511,28.9941,28.9941,308400.0
2014-10-22 13:10:00,40.7,40.72,40.66,40.69,305100.0,28.9941,29.0083,28.9656,28.987,305100.0
2014-10-22 13:15:00,40.68,40.71,40.67,40.69,172700.0,28.9798,29.0012,28.9727,28.987,172700.0
2014-10-22 13:20:00,40.7,40.7,40.67,40.68,106000.0,28.9941,28.9941,28.9727,28.9798,106000.0
2014-10-22 13:25:00,40.68,40.68,40.62,40.68,211500.0,28.9798,28.9798,28.9371,28.9798,211500.0
2014-10-22 13:30:00,40.67,40.69,40.63,40.64,143300.0,28.9727,28.987,28.9442,28.9513,143300.0
2014-10-22 13:35:00,40.64,40.7,40.64,40.7,147500.0,28.9513,28.9941,28.9513,28.9941,147500.0
2014-10-22 13:40:00,40.7,40.74,40.7,40.73,252000.0,28.9941,29.0226,28.9941,29.0154,252000.0
2014-10-22 13:45:00,40.74,40.74,40.69,40.7,179800.0,29.0226,29.0226,28.987,28.9941,179800.0
2014-10-22 13:50:00,40.69,40.71,40.68,40.7,210100.0,28.987,29.0012,28.9798,28.9941,210100.0
2014-10-22 13:55:00,40.7,40.71,40.67,40.67,121300.0,28.9941,29.0012,28.9727,28.9727,121300.0
2014-10-22 14:00:00,40.68,40.69,40.64,40.66,244900.0,28.9798,28.987,28.9513,28.9656,244900.0
2014-10-22 14:05:00,40.66,40.73,40.65,40.72,158500.0,28.9656,29.0154,28.9585,29.0083,158500.0
2014-10-22 14:10:00,40.71,40.73,40.69,40.7,152700.0,29.0012,29.0154,28.987,28.9941,152700.0
2014-10-22 14:15:00,40.69,40.7,40.66,40.68,173300.0,28.987,28.9941,28.9656,28.9798,173300.0
2014-10-22 14:20:00,40.68,40.69,40.64,40.67,196000.0,28.9798,28.987,28.9513,28.9727,196000.0
2014-10-22 14:25:00,40.68,40.71,40.66,40.66,190500.0,28.9798,29.0012,28.9656,28.9656,190500.0
2014-10-22 14:30:00,40.66,40.67,40.63,40.64,233600.0,28.9656,28.9727,28.9442,28.9513,233600.0
2014-10-22 14:35:00,40.64,40.7,40.63,40.64,172100.0,28.9513,28.9941,28.9442,28.9513,172100.0
2014-10-22 14:40:00,40.64,40.73,40.64,40.69,284200.0,28.9513,29.0154,28.9513,28.987,284200.0
2014-10-22 14:45:00,40.69,40.71,40.69,40.7,332600.0,28.987,29.0012,28.987,28.9941,332600.0
2014-10-22 14:50:00,40.7,40.71,40.68,40.68,272400.0,28.9941,29.0012,28.9798,28.9798,272400.0
2014-10-22 14:55:00,40.68,40.77,40.68,40.77,412500.0,28.9798,29.0439,28.9798,29.0439,412500.0
2014-10-22 15:00:00,40.77,40.78,40.7,40.75,224400.0,29.0439,29.0511,28.9941,29.0297,224400.0
2014-10-22 15:05:00,40.74,40.75,40.69,40.72,268600.0,29.0226,29.0297,28.987,29.0083,268600.0
2014-10-22 15:10:00,40.71,40.74,40.7,40.73,204200.0,29.0012,29.0226,28.9941,29.0154,204200.0
2014-10-22 15:15:00,40.73,40.77,40.72,40.72,271200.0,29.0154,29.0439,29.0083,29.0083,271200.0
2014-10-22 15:20:00,40.72,40.74,40.71,40.72,261200.0,29.0083,29.0226,29.0012,29.0083,261200.0
2014-10-22 15:25:00,40.72,40.78,40.71,40.76,275100.0,29.0083,29.0511,29.0012,29.0368,275100.0
2014-10-22 15:30:00,40.76,40.76,40.69,40.7,227700.0,29.0368,29.0368,28.987,28.9941,227700.0
2014-10-22 15:35:00,40.7,40.71,40.67,40.7,315800.0,28.9941,29.0012,28.9727,28.9941,315800.0
2014-10-22 15:40:00,40.71,40.71,40.65,40.65,330000.0,29.0012,29.0012,28.9585,28.9585,330000.0
2014-10-22 15:45:00,40.65,40.7,40.61,40.62,622600.0,28.9585,28.9941,28.93,28.9371,622600.0
2014-10-22 15:50:00,40.63,40.7,40.61,40.64,572500.0,28.9442,28.9941,28.93,28.9513,572500.0
2014-10-22 15:55:00,40.64,40.68,40.61,40.64,886800.0,28.9513,28.9798,28.93,28.9513,886800.0
2014-10-23 09:30:00,40.94,40.97,40.74,40.81,669900.0,29.165,29.1864,29.0226,29.0724,669900.0
2014-10-23 09:35:00,40.82,40.97,40.8,40.96,385700.0,29.0796,29.1864,29.0653,29.1793,385700.0
2014-10-23 09:40:00,40.96,41.0,40.9,40.98,323200.0,29.1793,29.2078,29.1366,29.1935,323200.0
2014-10-23 09:45:00,40.98,41.05,40.98,41.02,524900.0,29.1935,29.2434,29.1935,29.222,524900.0
2014-10-23 09:50:00,41.02,41.15,41.02,41.14,635900.0,29.222,29.3146,29.222,29.3075,635900.0
2014-10-23 09:55:00,41.14,41.19,41.1,41.19,523400.0,29.3075,29.3431,29.279,29.3431,523400.0
2014-10-23 10:00:00,41.18,41.31,41.18,41.3,655900.0,29.336,29.4286,29.336,29.4215,655900.0
2014-10-23 10:05:00,41.31,41.36,41.21,41.27,560800.0,29.4286,29.4642,29.3574,29.4001,560800.0
2014-10-23 10:10:00,41.28,41.3,41.22,41.29,369000.0,29.4073,29.4215,29.3645,29.4144,369000.0
2014-10-23 10:15:00,41.29,41.38,41.27,41.37,624500.0,29.4144,29.4785,29.4001,29.4714,624500.0
2014-10-23 10:20:00,41.36,41.37,41.28,41.31,435800.0,29.4642,29.4714,29.4073,29.4286,435800.0
2014-10-23 10:25:00,41.3,41.32,41.19,41.23,367100.0,29.4215,29.4358,29.3431,29.3716,367100.0
2014-10-23 10:30:00,41.23,41.26,41.17,41.21,409700.0,29.3716,29.393,29.3289,29.3574,409700.0
2014-10-23 10:35:00,41.21,41.23,41.14,41.14,439000.0,29.3574,29.3716,29.3075,29.3075,439000.0
2014-10-23 10:40:00,41.15,41.15,41.07,41.11,241400.0,29.3146,29.3146,29.2577,29.2862,241400.0
2014-10-23 10:45:00,41.12,41.22,41.1,41.18,240100.0,29.2933,29.3645,29.279,29.336,240100.0
2014-10-23 10:50:00,41.18,41.21,41.13,41.15,200100.0,29.336,29.3574,29.3004,29.3146,200100.0
2014-10-23 10:55:00,41.14,41.22,41.13,41.18,365000.0,29.3075,29.3645,29.3004,29.336,365000.0
2014-10-23 11:00:00,41.18,41.2,41.14,41.19,287900.0,29.336,29.3503,29.3075,29.3431,287900.0
2014-10-23 11:05:00,41.19,41.21,41.16,41.19,480500.0,29.3431,29.3574,29.3218,29.3431,480500.0
2014-10-23 11:10:00,41.18,41.18,41.12,41.13,437000.0,29.336,29.336,29.2933,29.3004,437000.0
2014-10-23 11:15:00,41.12,41.15,41.11,41.15,271900.0,29.2933,29.3146,29.2862,29.3146,271900.0
2014-10-23 11:20:00,41.15,41.15,41.09,41.11,421600.0,29.3146,29.3146,29.2719,29.2862,421600.0
2014-10-23 11:25:00,41.11,41.14,41.05,41.05,433000.0,29.2862,29.3075,29.2434,29.2434,433000.0
2014-10-23 11:30:00,41.05,41.08,41.0,41.04,299400.0,29.2434,29.2648,29.2078,29.2363,299400.0
2014-10-23 11:35:00,41.04,41.06,41.01,41.03,141000.0,29.2363,29.2505,29.2149,29.2292,141000.0
2014-10-23 11:40:00,41.02,41.02,40.99,41.01,436800.0,29.222,29.222,29.2007,29.2149,436800.0
2014-10-23 11:45:00,41.0,41.01,40.93,40.96,335800.0,29.2078,29.2149,29.1579,29.1793,335800.0
2014-10-23 11:50:00,40.95,41.0,40.93,40.98,126200.0,29.1722,29.2078,29.1579,29.1935,126200.0
2014-10-23 11:55:00,40.98,41.0,40.95,40.95,96300.0,29.1935,29.2078,29.1722,29.1722,96300.0
2014-10-23 12:00:00,40.95,40.97,40.92,40.93,259700.0,29.1722,29.1864,29.1508,29.1579,259700.0
2014-10-23 12:05:00,40.93,40.93,40.86,40.86,263200.0,29.1579,29.1579,29.1081,29.1081,263200.0
2014-10-23 12:10:00,40.86,40.88,40.84,40.87,211600.0,29.1081,29.1223,29.0938,29.1152,211600.0
2014-10-23 12:15:00,40.87,40.88,40.84,40.84,178700.0,29.1152,29.1223,29.0938,29.0938,178700.0
2014-10-23 12:20:00,40.84,40.87,40.8,40.86,195500.0,29.0938,29.1152,29.0653,29.1081,195500.0
2014-10-23 12:25:00,40.86,40.91,40.85,40.9,411800.0,29.1081,29.1437,29.1009,29.1366,411800.0
2014-10-23 12:30:00,40.91,40.91,40.84,40.87,100100.0,29.1437,29.1437,29.0938,29.1152,100100.0
2014-10-23 12:35:00,40.87,40.87,40.8,40.81,97300.0,29.1152,29.1152,29.0653,29.0724,97300.0
2014-10-23 12:40:00,40.81,40.86,40.81,40.86,124100.0,29.0724,29.1081,29.0724,29.1081,124100.0
2014-10-23 12:45:00,40.86,40.95,40.86,40.93,643400.0,29.1081,29.1722,29.1081,29.1579,643400.0
2014-10-23 12:50:00,40.93,40.98,40.93,40.94,77300.0,29.1579,29.1935,29.1579,29.165,77300.0
2014-10-23 12:55:00,40.95,40.95,40.9,40.9,59900.0,29.1722,29.1722,29.1366,29.1366,59900.0
2014-10-23 13:00:00,40.91,40.91,40.87,40.88,83700.0,29.1437,29.1437,29.1152,29.1223,83700.0
2014-10-23 13:05:00,40.88,40.98,40.88,40.97,131800.0,29.1223,29.1935,29.1223,29.1864,131800.0
2014-10-23 13:10:00,40.97,40.98,40.95,40.96,59900.0,29.1864,29.1935,29.1722,29.1793,59900.0
2014-10-23 13:15:00,40.96,41.0,40.96,40.97,68000.0,29.1793,29.2078,29.1793,29.1864,68000.0
2014-10-23 13:20:00,40.98,41.02,40.97,41.02,155200.0,29.1935,29.222,29.1864,29.222,155200.0
2014-10-23 13:25:00,41.01,41.07,41.0,41.07,176400.0,29.2149,29.2577,29.2078,29.2577,176400.0
2014-10-23 13:30:00,41.06,41.1,41.05,41.07,114400.0,29.2505,29.279,29.2434,29.2577,114400.0
2014-10-23 13:35:00,41.07,41.11,41.06,41.08,193200.0,29.2577,29.2862,29.2505,29.2648,193200.0
2014-10-23 13:40:00,41.09,41.1,41.07,41.09,113500.0,29.2719,29.279,29.2577,29.2719,113500.0
2014-10-23 13:45:00,41.09,41.1,41.08,41.09,58900.0,29.2719,29.279,29.2648,29.2719,58900.0
2014-10-23 13:50:00,41.08,41.09,41.04,41.05,85300.0,29.2648,29.2719,29.2363,29.2434,85300.0
2014-10-23 13:55:00,41.05,41.05,41.03,41.05,93300.0,29.2434,29.2434,29.2292,29.2434,93300.0
2014-10-23 14:00:00,41.04,41.09,41.04,41.08,141300.0,29.2363,29.2719,29.2363,29.2648,141300.0
2014-10-23 14:05:00,41.07,41.08,41.05,41.07,108300.0,29.2577,29.2648,29.2434,29.2577,108300.0
2014-10-23 14:10:00,41.06,41.11,41.06,41.11,104600.0,29.2505,29.2862,29.2505,29.2862,104600.0
2014-10-23 14:15:00,41.1,41.11,41.08,41.1,146200.0,29.279,29.2862,29.2648,29.279,146200.0
2014-10-23 14:20:00,41.1,41.13,41.09,41.12,211700.0,29.279,29.3004,29.2719,29.2933,211700.0
2014-10-23 14:25:00,41.12,41.18,41.1,41.17,189900.0,29.2933,29.336,29.279,29.3289,189900.0
2014-10-23 14:30:00,41.17,41.17,41.14,41.15,74600.0,29.3289,29.3289,29.3075,29.3146,74600.0
2014-10-23 14:35:00,41.15,41.19,41.13,41.19,155900.0,29.3146,29.3431,29.3004,29.3431,155900.0
2014-10-23 14:40:00,41.19,41.2,41.16,41.17,108000.0,29.3431,29.3503,29.3218,29.3289,108000.0
2014-10-23 14:45:00,41.17,41.18,41.12,41.15,138500.0,29.3289,29.336,29.2933,29.3146,138500.0
2014-10-23 14:50:00,41.15,41.17,41.09,41.12,124900.0,29.3146,29.3289,29.2719,29.2933,124900.0
2014-10-23 14:55:00,41.12,41.12,41.0,41.06,258600.0,29.2933,29.2933,29.2078,29.2505,258600.0
2014-10-23 15:00:00,41.07,41.07,40.96,40.96,149700.0,29.2577,29.2577,29.1793,29.1793,149700.0
2014-10-23 15:05:00,40.96,41.01,40.95,40.97,239000.0,29.1793,29.2149,29.1722,29.1864,239000.0
2014-10-23 15:10:00,40.96,40.98,40.92,40.92,135300.0,29.1793,29.1935,29.1508,29.1508,135300.0
2014-10-23 15:15:00,40.92,40.94,40.87,40.88,188400.0,29.1508,29.165,29.1152,29.1223,188400.0
2014-10-23 15:20:00,40.88,40.9,40.85,40.85,173200.0,29.1223,29.1366,29.1009,29.1009,173200.0
2014-10-23 15:25:00,40.85,40.87,40.82,40.83,214000.0,29.1009,29.1152,29.0796,29.0867,214000.0
2014-10-23 15:30:00,40.82,40.93,40.82,40.93,200300.0,29.0796,29.1579,29.0796,29.1579,200300.0
2014-10-23 15:35:00,40.93,40.94,40.84,40.9,148500.0,29.1579,29.165,29.0938,29.1366,148500.0
2014-10-23 15:40:00,40.9,40.91,40.85,40.88,203400.0,29.1366,29.1437,29.1009,29.1223,203400.0
2014-10-23 15:45:00,40.88,40.95,40.87,40.93,408100.0,29.1223,29.1722,29.1152,29.1579,408100.0
2014-10-23 15:50:00,40.92,40.93,40.85,40.87,432900.0,29.1508,29.1579,29.1009,29.1152,432900.0
2014-10-23 15:55:00,40.87,40.87,40.8,40.84,657800.0,29.1152,29.1152,29.0653,29.0938,657800.0
2014-10-24 09:30:00,40.98,41.1,40.94,41.09,400000.0,29.1935,29.279,29.165,29.2719,400000.0
2014-10-24 09:35:00,41.09,41.26,41.03,41.21,204200.0,29.2719,29.393,29.2292,29.3574,204200.0
2014-10-24 09:40:00,41.22,41.27,41.11,41.16,173600.0,29.3645,29.4001,29.2862,29.3218,173600.0
2014-10-24 09:45:00,41.17,41.17,41.07,41.15,197000.0,29.3289,29.3289,29.2577,29.3146,197000.0
2014-10-24 09:50:00,41.15,41.21,41.12,41.19,163900.0,29.3146,29.3574,29.2933,29.3431,163900.0
2014-10-24 09:55:00,41.19,41.23,41.15,41.15,240500.0,29.3431,29.3716,29.3146,29.3146,240500.0
2014-10-24 10:00:00,41.16,41.22,41.11,41.14,235400.0,29.3218,29.3645,29.2862,29.3075,235400.0
2014-10-24 10:05:00,41.14,41.15,41.03,41.04,304800.0,29.3075,29.3146,29.2292,29.2363,304800.0
2014-10-24 10:10:00,41.04,41.08,41.0,41.01,187700.0,29.2363,29.2648,29.2078,29.2149,187700.0
2014-10-24 10:15:00,41.01,41.02,40.94,41.01,157600.0,29.2149,29.222,29.165,29.2149,157600.0
2014-10-24 10:20:00,41.01,41.06,41.01,41.03,136900.0,29.2149,29.2505,29.2149,29.2292,136900.0
2014-10-24 10:25:00,41.04,41.05,40.98,41.01,304100.0,29.2363,29.2434,29.1935,29.2149,304100.0
2014-10-24 10:30:00,41.0,41.02,40.95,41.0,135200.0,29.2078,29.222,29.1722,29.2078,135200.0
2014-10-24 10:35:00,41.0,41.04,41.0,41.02,233300.0,29.2078,29.2363,29.2078,29.222,233300.0
2014-10-24 10:40:00,41.03,41.06,41.0,41.02,330700.0,29.2292,29.2505,29.2078,29.222,330700.0
2014-10-24 10:45:00,41.01,41.04,40.98,41.04,138300.0,29.2149,29.2363,29.1935,29.2363,138300.0
2014-10-24 10:50:00,41.04,41.09,41.02,41.05,121600.0,29.2363,29.2719,29.222,29.2434,121600.0
2014-10-24 10:55:00,41.05,41.11,41.05,41.11,136300.0,29.2434,29.2862,29.2434,29.2862,136300.0
2014-10-24 11:00:00,41.11,41.11,41.07,41.07,202800.0,29.2862,29.2862,29.2577,29.2577,202800.0
2014-10-24 11:05:00,41.07,41.09,41.06,41.06,249300.0,29.2577,29.2719,29.2505,29.2505,249300.0
2014-10-24 11:10:00,41.07,41.09,41.05,41.08,232700.0,29.2577,29.2719,29.2434,29.2648,232700.0
2014-10-24 11:15:00,41.07,41.08,41.03,41.08,140300.0,29.2577,29.2648,29.2292,29.2648,140300.0
2014-10-24 11:20:00,41.09,41.11,41.07,41.1,81100.0,29.2719,29.2862,29.2577,29.279,81100.0
2014-10-24 11:25:00,41.1,41.12,41.08,41.09,96900.0,29.279,29.2933,29.2648,29.2719,96900.0
2014-10-24 11:30:00,41.1,41.13,41.08,41.12,52700.0,29.279,29.3004,29.2648,29.2933,52700.0
2014-10-24 11:35:00,41.11,41.19,41.11,41.18,164900.0,29.2862,29.3431,29.2862,29.336,164900.0
2014-10-24 11:40:00,41.18,41.2,41.16,41.17,97500.0,29.336,29.3503,29.3218,29.3289,97500.0
2014-10-24 11:45:00,41.17,41.18,41.16,41.16,140000.0,29.3289,29.336,29.3218,29.3218,140000.0
2014-10-24 11:50:00,41.17,41.18,41.12,41.12,220300.0,29.3289,29.336,29.2933,29.2933,220300.0
2014-10-24 11:55:00,41.14,41.15,41.09,41.1,116500.0,29.3075,29.3146,29.2719,29.279,116500.0
2014-10-24 12:00:00,41.1,41.1,41.09,41.09,36400.0,29.279,29.279,29.2719,29.2719,36400.0
2014-10-24 12:05:00,41.09,41.1,41.04,41.05,71200.0,29.2719,29.279,29.2363,29.2434,71200.0
2014-10-24 12:10:00,41.05,41.07,41.05,41.07,67500.0,29.2434,29.2577,29.2434,29.2577,67500.0
2014-10-24 12:15:00,41.06,41.1,41.05,41.06,136000.0,29.2505,29.279,29.2434,29.2505,136000.0
2014-10-24 12:20:00,41.05,41.06,41.01,41.03,111700.0,29.2434,29.2505,29.2149,29.2292,111700.0
2014-10-24 12:25:00,41.03,41.05,41.02,41.05,61000.0,29.2292,29.2434,29.222,29.2434,61000.0
2014-10-24 12:30:00,41.05,41.06,41.04,41.05,74400.0,29.2434,29.2505,29.2363,29.2434,74400.0
2014-10-24 12:35:00,41.06,41.06,40.99,40.99,87700.0,29.2505,29.2505,29.2007,29.2007,87700.0
2014-10-24 12:40:00,41.0,41.02,40.99,41.02,57100.0,29.2078,29.222,29.2007,29.222,57100.0
2014-10-24 12:45:00,41.02,41.03,41.0,41.01,33800.0,29.222,29.2292,29.2078,29.2149,33800.0
2014-10-24 12:50:00,41.01,41.01,40.94,40.95,105600.0,29.2149,29.2149,29.165,29.1722,105600.0
2014-10-24 12:55:00,40.96,40.98,40.95,40.98,91700.0,29.1793,29.1935,29.1722,29.1935,91700.0
2014-10-24 13:00:00,40.97,41.01,40.96,40.97,60300.0,29.1864,29.2149,29.1793,29.1864,60300.0
2014-10-24 13:05:00,40.96,40.99,40.96,40.98,50900.0,29.1793,29.2007,29.1793,29.1935,50900.0
2014-10-24 13:10:00,40.98,40.98,40.94,40.95,82700.0,29.1935,29.1935,29.165,29.1722,82700.0
2014-10-24 13:15:00,40.95,40.96,40.93,40.94,59100.0,29.1722,29.1793,29.1579,29.165,59100.0
2014-10-24 13:20:00,40.94,40.99,40.94,40.99,75200.0,29.165,29.2007,29.165,29.2007,75200.0
2014-10-24 13:25:00,40.98,41.0,40.97,41.0,56300.0,29.1935,29.2078,29.1864,29.2078,56300.0
2014-10-24 13:30:00,41.0,41.01,40.98,41.01,70600.0,29.2078,29.2149,29.1935,29.2149,70600.0
2014-10-24 13:35:00,41.0,41.06,41.0,41.06,68000.0,29.2078,29.2505,29.2078,29.2505,68000.0
2014-10-24 13:40:00,41.05,41.07,41.05,41.06,88200.0,29.2434,29.2577,29.2434,29.2505,88200.0
2014-10-24 13:45:00,41.05,41.07,41.02,41.04,107500.0,29.2434,29.2577,29.222,29.2363,107500.0
2014-10-24 13:50:00,41.04,41.07,41.0,41.01,208100.0,29.2363,29.2577,29.2078,29.2149,208100.0
2014-10-24 13:55:00,41.01,41.01,40.98,41.0,168000.0,29.2149,29.2149,29.1935,29.2078,168000.0
2014-10-24 14:00:00,41.01,41.02,40.99,40.99,101500.0,29.2149,29.222,29.2007,29.2007,101500.0
2014-10-24 14:05:00,40.99,41.04,40.99,41.03,182700.0,29.2007,29.2363,29.2007,29.2292,182700.0
2014-10-24 14:10:00,41.02,41.06,41.02,41.04,90600.0,29.222,29.2505,29.222,29.2363,90600.0
2014-10-24 14:15:00,41.04,41.05,41.02,41.04,124200.0,29.2363,29.2434,29.222,29.2363,124200.0
2014-10-24 14:20:00,41.04,41.09,41.03,41.08,135800.0,29.2363,29.2719,29.2292,29.2648,135800.0
2014-10-24 14:25:00,41.09,41.12,41.08,41.08,94800.0,29.2719,29.2933,29.2648,29.2648,94800.0
2014-10-24 14:30:00,41.09,41.09,41.05,41.06,108900.0,29.2719,29.2719,29.2434,29.2505,108900.0
2014-10-24 14:35:00,41.05,41.09,41.05,41.09,58700.0,29.2434,29.2719,29.2434,29.2719,58700.0
2014-10-24 14:40:00,41.09,41.09,41.07,41.09,109900.0,29.2719,29.2719,29.2577,29.2719,109900.0
2014-10-24 14:45:00,41.09,41.1,41.05,41.09,201100.0,29.2719,29.279,29.2434,29.2719,201100.0
2014-10-24 14:50:00,41.09,41.09,41.07,41.08,65100.0,29.2719,29.2719,29.2577,29.2648,65100.0
2014-10-24 14:55:00,41.08,41.09,41.06,41.08,119200.0,29.2648,29.2719,29.2505,29.2648,119200.0
2014-10-24 15:00:00,41.07,41.08,41.05,41.05,97500.0,29.2577,29.2648,29.2434,29.2434,97500.0
2014-10-24 15:05:00,41.05,41.05,41.0,41.02,59900.0,29.2434,29.2434,29.2078,29.222,59900.0
2014-10-24 15:10:00,41.02,41.02,40.95,40.96,102100.0,29.222,29.222,29.1722,29.1793,102100.0
2014-10-24 15:15:00,40.96,40.98,40.95,40.97,113800.0,29.1793,29.1935,29.1722,29.1864,113800.0
2014-10-24 15:20:00,40.97,40.98,40.95,40.96,123100.0,29.1864,29.1935,29.1722,29.1793,123100.0
2014-10-24 15:25:00,40.97,40.98,40.94,40.95,78900.0,29.1864,29.1935,29.165,29.1722,78900.0
2014-10-24 15:30:00,40.95,40.96,40.93,40.95,173500.0,29.1722,29.1793,29.1579,29.1722,173500.0
2014-10-24 15:35:00,40.95,40.96,40.93,40.96,127500.0,29.1722,29.1793,29.1579,29.1793,127500.0
2014-10-24 15:40:00,40.96,40.97,40.92,40.93,417500.0,29.1793,29.1864,29.1508,29.1579,417500.0
2014-10-24 15:45:00,40.93,40.98,40.92,40.94,478100.0,29.1579,29.1935,29.1508,29.165,478100.0
2014-10-24 15:50:00,40.95,41.0,40.94,40.99,290100.0,29.1722,29.2078,29.165,29.2007,290100.0
2014-10-24 15:55:00,40.99,41.05,40.98,41.02,699100.0,29.2007,29.2434,29.1935,29.222,699100.0
2014-10-27 09:30:00,40.7,40.82,40.7,40.75,965800.0,28.9941,29.0796,28.9941,29.0297,965800.0
2014-10-27 09:35:00,40.73,40.81,40.73,40.73,561200.0,29.0154,29.0724,29.0154,29.0154,561200.0
2014-10-27 09:40:00,40.74,40.78,40.61,40.61,629600.0,29.0226,29.0511,28.93,28.93,629600.0
2014-10-27 09:45:00,40.62,40.72,40.56,40.65,458500.0,28.9371,29.0083,28.8943,28.9585,458500.0
2014-10-27 09:50:00,40.65,40.77,40.64,40.77,244600.0,28.9585,29.0439,28.9513,29.0439,244600.0
2014-10-27 09:55:00,40.78,40.8,40.74,40.79,140000.0,29.0511,29.0653,29.0226,29.0582,140000.0
2014-10-27 10:00:00,40.79,40.8,40.7,40.79,169600.0,29.0582,29.0653,28.9941,29.0582,169600.0
2014-10-27 10:05:00,40.79,40.81,40.77,40.8,321400.0,29.0582,29.0724,29.0439,29.0653,321400.0
2014-10-27 10:10:00,40.8,40.85,40.77,40.84,360500.0,29.0653,29.1009,29.0439,29.0938,360500.0
2014-10-27 10:15:00,40.84,40.85,40.81,40.82,70800.0,29.0938,29.1009,29.0724,29.0796,70800.0
2014-10-27 10:20:00,40.82,40.86,40.81,40.85,176200.0,29.0796,29.1081,29.0724,29.1009,176200.0
2014-10-27 10:25:00,40.84,40.85,40.84,40.84,70600.0,29.0938,29.1009,29.0938,29.0938,70600.0
2014-10-27 10:30:00,40.85,40.85,40.8,40.85,150500.0,29.1009,29.1009,29.0653,29.1009,150500.0
2014-10-27 10:35:00,40.85,40.86,40.8,40.84,153400.0,29.1009,29.1081,29.0653,29.0938,153400.0
2014-10-27 10:40:00,40.85,40.9,40.83,40.9,280400.0,29.1009,29.1366,29.0867,29.1366,280400.0
2014-10-27 10:45:00,40.9,40.9,40.88,40.9,101800.0,29.1366,29.1366,29.1223,29.1366,101800.0
2014-10-27 10:50:00,40.89,40.9,40.86,40.89,57500.0,29.1294,29.1366,29.1081,29.1294,57500.0
2014-10-27 10:55:00,40.89,40.91,40.87,40.9,56100.0,29.1294,29.1437,29.1152,29.1366,56100.0
2014-10-27 11:00:00,40.9,40.9,40.86,40.87,111300.0,29.1366,29.1366,29.1081,29.1152,111300.0
2014-10-27 11:05:00,40.87,40.89,40.86,40.88,96300.0,29.1152,29.1294,29.1081,29.1223,96300.0
2014-10-27 11:10:00,40.88,40.89,40.86,40.86,122000.0,29.1223,29.1294,29.1081,29.1081,122000.0
2014-10-27 11:15:00,40.86,40.89,40.86,40.88,48300.0,29.1081,29.1294,29.1081,29.1223,48300.0
2014-10-27 11:20:00,40.89,40.9,40.86,40.89,103500.0,29.1294,29.1366,29.1081,29.1294,103500.0
2014-10-27 11:25:00,40.89,40.9,40.86,40.89,96600.0,29.1294,29.1366,29.1081,29.1294,96600.0
2014-10-27 11:30:00,40.89,40.9,40.85,40.86,118400.0,29.1294,29.1366,29.1009,29.1081,118400.0
2014-10-27 11:35:00,40.86,40.86,40.76,40.78,200700.0,29.1081,29.1081,29.0368,29.0511,200700.0
2014-10-27 11:40:00,40.79,40.79,40.73,40.74,112800.0,29.0582,29.0582,29.0154,29.0226,112800.0
2014-10-27 11:45:00,40.75,40.75,40.67,40.67,164400.0,29.0297,29.0297,28.9727,28.9727,164400.0
2014-10-27 11:50:00,40.67,40.67,40.61,40.64,169600.0,28.9727,28.9727,28.93,28.9513,169600.0
2014-10-27 11:55:00,40.64,40.71,40.64,40.7,67800.0,28.9513,29.0012,28.9513,28.9941,67800.0
2014-10-27 12:00:00,40.69,40.72,40.68,40.7,82600.0,28.987,29.0083,28.9798,28.9941,82600.0
2014-10-27 12:05:00,40.71,40.75,40.7,40.73,58100.0,29.0012,29.0297,28.9941,29.0154,58100.0
2014-10-27 12:10:00,40.74,40.75,40.73,40.73,68800.0,29.0226,29.0297,29.0154,29.0154,68800.0
2014-10-27 12:15:00,40.73,40.74,40.65,40.66,127000.0,29.0154,29.0226,28.9585,28.9656,127000.0
2014-10-27 12:20:00,40.67,40.68,40.6,40.63,119500.0,28.9727,28.9798,28.9228,28.9442,119500.0
2014-10-27 12:25:00,40.62,40.67,40.62,40.65,73100.0,28.9371,28.9727,28.9371,28.9585,73100.0
2014-10-27 12:30:00,40.66,40.67,40.6,40.63,88500.0,28.9656,28.9727,28.9228,28.9442,88500.0
2014-10-27 12:35:00,40.64,40.68,40.64,40.68,97700.0,28.9513,28.9798,28.9513,28.9798,97700.0
2014-10-27 12:40:00,40.68,40.71,40.65,40.7,85700.0,28.9798,29.0012,28.9585,28.9941,85700.0
2014-10-27 12:45:00,40.7,40.74,40.67,40.7,68500.0,28.9941,29.0226,28.9727,28.9941,68500.0
2014-10-27 12:50:00,40.7,40.71,40.68,40.7,90900.0,28.9941,29.0012,28.9798,28.9941,90900.0
2014-10-27 12:55:00,40.7,40.7,40.67,40.69,109600.0,28.9941,28.9941,28.9727,28.987,109600.0
2014-10-27 13:00:00,40.69,40.71,40.67,40.68,137500.0,28.987,29.0012,28.9727,28.9798,137500.0
2014-10-27 13:05:00,40.68,40.71,40.67,40.69,153300.0,28.9798,29.0012,28.9727,28.987,153300.0
2014-10-27 13:10:00,40.7,40.71,40.69,40.7,128600.0,28.9941,29.0012,28.987,28.9941,128600.0
2014-10-27 13:15:00,40.7,40.75,40.69,40.75,114000.0,28.9941,29.0297,28.987,29.0297,114000.0
2014-10-27 13:20:00,40.75,40.77,40.73,40.77,116400.0,29.0297,29.0439,29.0154,29.0439,116400.0
2014-10-27 13:25:00,40.77,40.77,40.74,40.75,72400.0,29.0439,29.0439,29.0226,29.0297,72400.0
2014-10-27 13:30:00,40.75,40.76,40.7,40.7,74500.0,29.0297,29.0368,28.9941,28.9941,74500.0
2014-10-27 13:35:00,40.7,40.71,40.67,40.67,101900.0,28.9941,29.0012,28.9727,28.9727,101900.0
2014-10-27 13:40:00,40.67,40.68,40.64,40.65,91700.0,28.9727,28.9798,28.9513,28.9585,91700.0
2014-10-27 13:45:00,40.65,40.69,40.61,40.68,113200.0,28.9585,28.987,28.93,28.9798,113200.0
2014-10-27 13:50:00,40.67,40.7,40.65,40.69,72300.0,28.9727,28.9941,28.9585,28.987,72300.0
2014-10-27 13:55:00,40.69,40.7,40.67,40.68,59300.0,28.987,28.9941,28.9727,28.9798,59300.0
2014-10-27 14:00:00,40.68,40.7,40.66,40.7,125000.0,28.9798,28.9941,28.9656,28.9941,125000.0
2014-10-27 14:05:00,40.69,40.7,40.68,40.7,144900.0,28.987,28.9941,28.9798,28.9941,144900.0
2014-10-27 14:10:00,40.7,40.71,40.69,40.69,91200.0,28.9941,29.0012,28.987,28.987,91200.0
2014-10-27 14:15:00,40.7,40.71,40.69,40.7,176300.0,28.9941,29.0012,28.987,28.9941,176300.0
2014-10-27 14:20:00,40.7,40.71,40.69,40.69,146000.0,28.9941,29.0012,28.987,28.987,146000.0
2014-10-27 14:25:00,40.7,40.7,40.66,40.68,81100.0,28.9941,28.9941,28.9656,28.9798,81100.0
2014-10-27 14:30:00,40.68,40.72,40.65,40.72,141200.0,28.9798,29.0083,28.9585,29.0083,141200.0
2014-10-27 14:35:00,40.72,40.74,40.68,40.69,88800.0,29.0083,29.0226,28.9798,28.987,88800.0
2014-10-27 14:40:00,40.69,40.7,40.67,40.7,85000.0,28.987,28.9941,28.9727,28.9941,85000.0
2014-10-27 14:45:00,40.7,40.73,40.67,40.73,375700.0,28.9941,29.0154,28.9727,29.0154,375700.0
2014-10-27 14:50:00,40.72,40.74,40.65,40.65,171100.0,29.0083,29.0226,28.9585,28.9585,171100.0
2014-10-27 14:55:00,40.65,40.65,40.62,40.65,87300.0,28.9585,28.9585,28.9371,28.9585,87300.0
2014-10-27 15:00:00,40.65,40.69,40.64,40.67,251200.0,28.9585,28.987,28.9513,28.9727,251200.0
2014-10-27 15:05:00,40.67,40.69,40.65,40.68,51000.0,28.9727,28.987,28.9585,28.9798,51000.0
2014-10-27 15:10:00,40.67,40.69,40.64,40.64,340500.0,28.9727,28.987,28.9513,28.9513,340500.0
2014-10-27 15:15:00,40.65,40.67,40.63,40.65,377000.0,28.9585,28.9727,28.9442,28.9585,377000.0
2014-10-27 15:20:00,40.65,40.66,40.63,40.63,173300.0,28.9585,28.9656,28.9442,28.9442,173300.0
2014-10-27 15:25:00,40.64,40.66,40.63,40.63,139400.0,28.9513,28.9656,28.9442,28.9442,139400.0
2014-10-27 15:30:00,40.63,40.66,40.62,40.66,211900.0,28.9442,28.9656,28.9371,28.9656,211900.0
2014-10-27 15:35:00,40.66,40.69,40.65,40.69,182400.0,28.9656,28.987,28.9585,28.987,182400.0
2014-10-27 15:40:00,40.68,40.73,40.66,40.72,210600.0,28.9798,29.0154,28.9656,29.0083,210600.0
2014-10-27 15:45:00,40.72,40.75,40.72,40.73,309100.0,29.0083,29.0297,29.0083,29.0154,309100.0
2014-10-27 15:50:00,40.74,40.76,40.72,40.76,279500.0,29.0226,29.0368,29.0083,29.0368,279500.0
2014-10-27 15:55:00,40.76,40.79,40.75,40.76,540800.0,29.0368,29.0582,29.0297,29.0368,540800.0
2014-10-28 09:30:00,40.76,40.82,40.7,40.76,433500.0,29.0368,29.0796,28.9941,29.0368,433500.0
2014-10-28 09:35:00,40.76,40.86,40.73,40.73,178500.0,29.0368,29.1081,29.0154,29.0154,178500.0
2014-10-28 09:40:00,40.73,40.78,40.7,40.74,245000.0,29.0154,29.0511,28.9941,29.0226,245000.0
2014-10-28 09:45:00,40.74,40.77,40.66,40.74,182300.0,29.0226,29.0439,28.9656,29.0226,182300.0
2014-10-28 09:50:00,40.73,40.85,40.72,40.82,1127000.0,29.0154,29.1009,29.0083,29.0796,1127000.0
2014-10-28 09:55:00,40.83,40.83,40.61,40.64,488400.0,29.0867,29.0867,28.93,28.9513,488400.0
2014-10-28 10:00:00,40.64,40.72,40.64,40.66,430500.0,28.9513,29.0083,28.9513,28.9656,430500.0
2014-10-28 10:05:00,40.66,40.67,40.6,40.61,366600.0,28.9656,28.9727,28.9228,28.93,366600.0
2014-10-28 10:10:00,40.61,40.65,40.58,40.59,245100.0,28.93,28.9585,28.9086,28.9157,245100.0
2014-10-28 10:15:00,40.59,40.63,40.57,40.57,135600.0,28.9157,28.9442,28.9015,28.9015,135600.0
2014-10-28 10:20:00,40.58,40.6,40.57,40.59,132800.0,28.9086,28.9228,28.9015,28.9157,132800.0
2014-10-28 10:25:00,40.59,40.62,40.56,40.62,141900.0,28.9157,28.9371,28.8943,28.9371,141900.0
2014-10-28 10:30:00,40.62,40.63,40.56,40.57,113100.0,28.9371,28.9442,28.8943,28.9015,113100.0
2014-10-28 10:35:00,40.57,40.58,40.53,40.55,157200.0,28.9015,28.9086,28.873,28.8872,157200.0
2014-10-28 10:40:00,40.55,40.55,40.52,40.53,135100.0,28.8872,28.8872,28.8658,28.873,135100.0
2014-10-28 10:45:00,40.52,40.55,40.52,40.54,161800.0,28.8658,28.8872,28.8658,28.8801,161800.0
2014-10-28 10:50:00,40.53,40.57,40.53,40.55,99000.0,28.873,28.9015,28.873,28.8872,99000.0
2014-10-28 10:55:00,40.56,40.57,40.55,40.57,81300.0,28.8943,28.9015,28.8872,28.9015,81300.0
2014-10-28 11:00:00,40.57,40.61,40.56,40.59,147800.0,28.9015,28.93,28.8943,28.9157,147800.0
2014-10-28 11:05:00,40.6,40.6,40.57,40.59,187300.0,28.9228,28.9228,28.9015,28.9157,187300.0
2014-10-28 11:10:00,40.59,40.63,40.58,40.63,149000.0,28.9157,28.9442,28.9086,28.9442,149000.0
2014-10-28 11:15:00,40.63,40.65,40.61,40.64,266400.0,28.9442,28.9585,28.93,28.9513,266400.0
2014-10-28 11:20:00,40.65,40.65,40.63,40.64,152200.0,28.9585,28.9585,28.9442,28.9513,152200.0
2014-10-28 11:25:00,40.63,40.64,40.61,40.62,120700.0,28.9442,28.9513,28.93,28.9371,120700.0
2014-10-28 11:30:00,40.62,40.63,40.57,40.58,246300.0,28.9371,28.9442,28.9015,28.9086,246300.0
2014-10-28 11:35:00,40.58,40.62,40.57,40.61,148200.0,28.9086,28.9371,28.9015,28.93,148200.0
2014-10-28 11:40:00,40.61,40.62,40.56,40.57,118800.0,28.93,28.9371,28.8943,28.9015,118800.0
2014-10-28 11:45:00,40.57,40.58,40.54,40.55,131100.0,28.9015,28.9086,28.8801,28.8872,131100.0
2014-10-28 11:50:00,40.55,40.56,40.52,40.55,126700.0,28.8872,28.8943,28.8658,28.8872,126700.0
2014-10-28 11:55:00,40.55,40.61,40.54,40.56,148900.0,28.8872,28.93,28.8801,28.8943,148900.0
2014-10-28 12:00:00,40.56,40.57,40.55,40.55,116300.0,28.8943,28.9015,28.8872,28.8872,116300.0
2014-10-28 12:05:00,40.55,40.56,40.53,40.55,206500.0,28.8872,28.8943,28.873,28.8872,206500.0
2014-10-28 12:10:00,40.55,40.55,40.53,40.54,85400.0,28.8872,28.8872,28.873,28.8801,85400.0
2014-10-28 12:15:00,40.54,40.57,40.53,40.55,88000.0,28.8801,28.9015,28.873,28.8872,88000.0
2014-10-28 12:20:00,40.55,40.6,40.55,40.58,90000.0,28.8872,28.9228,28.8872,28.9086,90000.0
2014-10-28 12:25:00,40.57,40.61,40.57,40.59,108600.0,28.9015,28.93,28.9015,28.9157,108600.0
2014-10-28 12:30:00,40.59,40.59,40.55,40.58,98800.0,28.9157,28.9157,28.8872,28.9086,98800.0
2014-10-28 12:35:00,40.58,40.58,40.55,40.58,72900.0,28.9086,28.9086,28.8872,28.9086,72900.0
2014-10-28 12:40:00,40.58,40.59,40.56,40.58,87500.0,28.9086,28.9157,28.8943,28.9086,87500.0
2014-10-28 12:45:00,40.58,40.58,40.55,40.56,101700.0,28.9086,28.9086,28.8872,28.8943,101700.0
2014-10-28 12:50:00,40.56,40.59,40.55,40.58,134900.0,28.8943,28.9157,28.8872,28.9086,134900.0
2014-10-28 12:55:00,40.58,40.6,40.58,40.59,63700.0,28.9086,28.9228,28.9086,28.9157,63700.0
2014-10-28 13:00:00,40.59,40.61,40.58,40.6,100400.0,28.9157,28.93,28.9086,28.9228,100400.0
2014-10-28 13:05:00,40.59,40.6,40.58,40.59,53300.0,28.9157,28.9228,28.9086,28.9157,53300.0
2014-10-28 13:10:00,40.59,40.59,40.56,40.57,90200.0,28.9157,28.9157,28.8943,28.9015,90200.0
2014-10-28 13:15:00,40.58,40.58,40.54,40.55,81600.0,28.9086,28.9086,28.8801,28.8872,81600.0
2014-10-28 13:20:00,40.56,40.57,40.54,40.55,114400.0,28.8943,28.9015,28.8801,28.8872,114400.0
2014-10-28 13:25:00,40.55,40.59,40.54,40.59,108200.0,28.8872,28.9157,28.8801,28.9157,108200.0
2014-10-28 13:30:00,40.58,40.59,40.55,40.57,68800.0,28.9086,28.9157,28.8872,28.9015,68800.0
2014-10-28 13:35:00,40.57,40.57,40.54,40.55,109800.0,28.9015,28.9015,28.8801,28.8872,109800.0
2014-10-28 13:40:00,40.55,40.58,40.54,40.57,68200.0,28.8872,28.9086,28.8801,28.9015,68200.0
2014-10-28 13:45:00,40.58,40.59,40.55,40.58,81600.0,28.9086,28.9157,28.8872,28.9086,81600.0
2014-10-28 13:50:00,40.58,40.59,40.57,40.57,65300.0,28.9086,28.9157,28.9015,28.9015,65300.0
2014-10-28 13:55:00,40.57,40.59,40.56,40.57,109900.0,28.9015,28.9157,28.8943,28.9015,109900.0
2014-10-28 14:00:00,40.57,40.59,40.56,40.56,217100.0,28.9015,28.9157,28.8943,28.8943,217100.0
2014-10-28 14:05:00,40.55,40.58,40.55,40.57,109300.0,28.8872,28.9086,28.8872,28.9015,109300.0
2014-10-28 14:10:00,40.57,40.58,40.54,40.54,215000.0,28.9015,28.9086,28.8801,28.8801,215000.0
2014-10-28 14:15:00,40.55,40.56,40.54,40.55,170900.0,28.8872,28.8943,28.8801,28.8872,170900.0
2014-10-28 14:20:00,40.55,40.56,40.54,40.55,85800.0,28.8872,28.8943,28.8801,28.8872,85800.0
2014-10-28 14:25:00,40.54,40.56,40.54,40.55,149000.0,28.8801,28.8943,28.8801,28.8872,149000.0
2014-10-28 14:30:00,40.55,40.56,40.54,40.55,177600.0,28.8872,28.8943,28.8801,28.8872,177600.0
2014-10-28 14:35:00,40.54,40.56,40.53,40.55,109600.0,28.8801,28.8943,28.873,28.8872,109600.0
2014-10-28 14:40:00,40.55,40.56,40.53,40.55,137800.0,28.8872,28.8943,28.873,28.8872,137800.0
2014-10-28 14:45:00,40.54,40.56,40.53,40.55,123200.0,28.8801,28.8943,28.873,28.8872,123200.0
2014-10-28 14:50:00,40.55,40.56,40.54,40.56,241500.0,28.8872,28.8943,28.8801,28.8943,241500.0
2014-10-28 14:55:00,40.56,40.56,40.55,40.55,80500.0,28.8943,28.8943,28.8872,28.8872,80500.0
2014-10-28 15:00:00,40.55,40.56,40.54,40.54,446300.0,28.8872,28.8943,28.8801,28.8801,446300.0
2014-10-28 15:05:00,40.55,40.55,40.52,40.53,155600.0,28.8872,28.8872,28.8658,28.873,155600.0
2014-10-28 15:10:00,40.52,40.54,40.52,40.53,341800.0,28.8658,28.8801,28.8658,28.873,341800.0
2014-10-28 15:15:00,40.53,40.55,40.52,40.54,505000.0,28.873,28.8872,28.8658,28.8801,505000.0
2014-10-28 15:20:00,40.54,40.54,40.52,40.54,286300.0,28.8801,28.8801,28.8658,28.8801,286300.0
2014-10-28 15:25:00,40.53,40.56,40.52,40.55,254100.0,28.873,28.8943,28.8658,28.8872,254100.0
2014-10-28 15:30:00,40.54,40.56,40.52,40.52,448300.0,28.8801,28.8943,28.8658,28.8658,448300.0
2014-10-28 15:35:00,40.53,40.54,40.52,40.52,354300.0,28.873,28.8801,28.8658,28.8658,354300.0
2014-10-28 15:40:00,40.52,40.56,40.51,40.55,307100.0,28.8658,28.8943,28.8587,28.8872,307100.0
2014-10-28 15:45:00,40.55,40.57,40.52,40.53,428400.0,28.8872,28.9015,28.8658,28.873,428400.0
2014-10-28 15:50:00,40.52,40.55,40.52,40.54,584200.0,28.8658,28.8872,28.8658,28.8801,584200.0
2014-10-28 15:55:00,40.54,40.58,40.53,40.54,1103900.0,28.8801,28.9086,28.873,28.8801,1103900.0
2014-10-29 09:30:00,40.65,40.72,40.56,40.62,565400.0,28.9585,29.0083,28.8943,28.9371,565400.0
2014-10-29 09:35:00,40.62,40.67,40.52,40.55,437200.0,28.9371,28.9727,28.8658,28.8872,437200.0
2014-10-29 09:40:00,40.56,40.66,40.56,40.61,205500.0,28.8943,28.9656,28.8943,28.93,205500.0
2014-10-29 09:45:00,40.61,40.62,40.59,40.62,142800.0,28.93,28.9371,28.9157,28.9371,142800.0
2014-10-29 09:50:00,40.61,40.62,40.56,40.6,150400.0,28.93,28.9371,28.8943,28.9228,150400.0
2014-10-29 09:55:00,40.6,40.65,40.57,40.65,175800.0,28.9228,28.9585,28.9015,28.9585,175800.0
2014-10-29 10:00:00,40.64,40.67,40.59,40.62,392000.0,28.9513,28.9727,28.9157,28.9371,392000.0
2014-10-29 10:05:00,40.61,40.62,40.57,40.6,247100.0,28.93,28.9371,28.9015,28.9228,247100.0
2014-10-29 10:10:00,40.6,40.61,40.58,40.6,198800.0,28.9228,28.93,28.9086,28.9228,198800.0
2014-10-29 10:15:00,40.61,40.61,40.57,40.59,162600.0,28.93,28.93,28.9015,28.9157,162600.0
2014-10-29 10:20:00,40.59,40.67,40.58,40.67,235800.0,28.9157,28.9727,28.9086,28.9727,235800.0
2014-10-29 10:25:00,40.66,40.7,40.63,40.68,226000.0,28.9656,28.9941,28.9442,28.9798,226000.0
2014-10-29 10:30:00,40.68,40.69,40.64,40.66,265300.0,28.9798,28.987,28.9513,28.9656,265300.0
2014-10-29 10:35:00,40.66,40.71,40.66,40.68,236700.0,28.9656,29.0012,28.9656,28.9798,236700.0
2014-10-29 10:40:00,40.67,40.76,40.67,40.74,511000.0,28.9727,29.0368,28.9727,29.0226,511000.0
2014-10-29 10:45:00,40.74,40.75,40.68,40.68,439300.0,29.0226,29.0297,28.9798,28.9798,439300.0
2014-10-29 10:50:00,40.68,40.77,40.67,40.74,1215300.0,28.9798,29.0439,28.9727,29.0226,1215300.0
2014-10-29 10:55:00,40.73,40.77,40.71,40.76,204000.0,29.0154,29.0439,29.0012,29.0368,204000.0
2014-10-29 11:00:00,40.77,40.82,40.75,40.82,671400.0,29.0439,29.0796,29.0297,29.0796,671400.0
2014-10-29 11:05:00,40.82,40.86,40.77,40.78,294100.0,29.0796,29.1081,29.0439,29.0511,294100.0
2014-10-29 11:10:00,40.78,40.81,40.77,40.79,144700.0,29.0511,29.0724,29.0439,29.0582,144700.0
2014-10-29 11:15:00,40.79,40.81,40.76,40.77,131400.0,29.0582,29.0724,29.0368,29.0439,131400.0
2014-10-29 11:20:00,40.77,40.8,40.77,40.79,145200.0,29.0439,29.0653,29.0439,29.0582,145200.0
2014-10-29 11:25:00,40.79,40.8,40.77,40.8,139500.0,29.0582,29.0653,29.0439,29.0653,139500.0
2014-10-29 11:30:00,40.8,40.85,40.77,40.84,328800.0,29.0653,29.1009,29.0439,29.0938,328800.0
2014-10-29 11:35:00,40.85,40.9,40.84,40.9,622300.0,29.1009,29.1366,29.0938,29.1366,622300.0
2014-10-29 11:40:00,40.9,40.94,40.87,40.89,240300.0,29.1366,29.165,29.1152,29.1294,240300.0
2014-10-29 11:45:00,40.9,40.93,40.85,40.93,175700.0,29.1366,29.1579,29.1009,29.1579,175700.0
2014-10-29 11:50:00,40.93,40.98,40.92,40.97,116200.0,29.1579,29.1935,29.1508,29.1864,116200.0
2014-10-29 11:55:00,40.96,40.98,40.93,40.96,139900.0,29.1793,29.1935,29.1579,29.1793,139900.0
2014-10-29 12:00:00,40.95,40.97,40.89,40.9,104300.0,29.1722,29.1864,29.1294,29.1366,104300.0
2014-10-29 12:05:00,40.9,40.92,40.86,40.88,162200.0,29.1366,29.1508,29.1081,29.1223,162200.0
2014-10-29 12:10:00,40.88,40.95,40.87,40.95,616500.0,29.1223,29.1722,29.1152,29.1722,616500.0
2014-10-29 12:15:00,40.95,40.97,40.94,40.97,208100.0,29.1722,29.1864,29.165,29.1864,208100.0
2014-10-29 12:20:00,40.97,40.97,40.93,40.93,250300.0,29.1864,29.1864,29.1579,29.1579,250300.0
2014-10-29 12:25:00,40.94,40.95,40.93,40.95,76600.0,29.165,29.1722,29.1579,29.1722,76600.0
2014-10-29 12:30:00,40.95,40.96,40.93,40.94,103400.0,29.1722,29.1793,29.1579,29.165,103400.0
2014-10-29 12:35:00,40.95,40.96,40.92,40.94,151800.0,29.1722,29.1793,29.1508,29.165,151800.0
2014-10-29 12:40:00,40.95,40.96,40.94,40.94,63000.0,29.1722,29.1793,29.165,29.165,63000.0
2014-10-29 12:45:00,40.95,40.95,40.93,40.94,122900.0,29.1722,29.1722,29.1579,29.165,122900.0
2014-10-29 12:50:00,40.93,40.95,40.93,40.95,69400.0,29.1579,29.1722,29.1579,29.1722,69400.0
2014-10-29 12:55:00,40.95,40.95,40.93,40.93,52200.0,29.1722,29.1722,29.1579,29.1579,52200.0
2014-10-29 13:00:00,40.93,40.95,40.93,40.94,86100.0,29.1579,29.1722,29.1579,29.165,86100.0
2014-10-29 13:05:00,40.95,40.95,40.91,40.94,127300.0,29.1722,29.1722,29.1437,29.165,127300.0
2014-10-29 13:10:00,40.94,40.95,40.92,40.93,156100.0,29.165,29.1722,29.1508,29.1579,156100.0
2014-10-29 13:15:00,40.93,40.93,40.89,40.91,66100.0,29.1579,29.1579,29.1294,29.1437,66100.0
2014-10-29 13:20:00,40.91,40.92,40.86,40.88,86100.0,29.1437,29.1508,29.1081,29.1223,86100.0
2014-10-29 13:25:00,40.87,40.9,40.86,40.89,613900.0,29.1152,29.1366,29.1081,29.1294,613900.0
2014-10-29 13:30:00,40.89,40.91,40.87,40.9,162800.0,29.1294,29.1437,29.1152,29.1366,162800.0
2014-10-29 13:35:00,40.89,40.9,40.87,40.88,121500.0,29.1294,29.1366,29.1152,29.1223,121500.0
2014-10-29 13:40:00,40.87,40.89,40.86,40.87,163900.0,29.1152,29.1294,29.1081,29.1152,163900.0
2014-10-29 13:45:00,40.87,40.9,40.86,40.88,139900.0,29.1152,29.1366,29.1081,29.1223,139900.0
2014-10-29 13:50:00,40.88,40.95,40.87,40.93,163600.0,29.1223,29.1722,29.1152,29.1579,163600.0
2014-10-29 13:55:00,40.93,40.97,40.92,40.95,252300.0,29.1579,29.1864,29.1508,29.1722,252300.0
2014-10-29 14:00:00,40.95,40.98,40.85,40.97,967400.0,29.1722,29.1935,29.1009,29.1864,967400.0
2014-10-29 14:05:00,40.96,40.99,40.93,40.99,365500.0,29.1793,29.2007,29.1579,29.2007,365500.0
2014-10-29 14:10:00,40.98,41.03,40.96,41.01,396600.0,29.1935,29.2292,29.1793,29.2149,396600.0
2014-10-29 14:15:00,41.01,41.01,40.91,40.97,399800.0,29.2149,29.2149,29.1437,29.1864,399800.0
2014-10-29 14:20:00,40.97,40.99,40.89,40.91,290900.0,29.1864,29.2007,29.1294,29.1437,290900.0
2014-10-29 14:25:00,40.92,40.97,40.9,40.94,157200.0,29.1508,29.1864,29.1366,29.165,157200.0
2014-10-29 14:30:00,40.94,40.95,40.87,40.91,126600.0,29.165,29.1722,29.1152,29.1437,126600.0
2014-10-29 14:35:00,40.91,40.93,40.88,40.88,99800.0,29.1437,29.1579,29.1223,29.1223,99800.0
2014-10-29 14:40:00,40.87,40.95,40.86,40.89,684800.0,29.1152,29.1722,29.1081,29.1294,684800.0
2014-10-29 14:45:00,40.9,40.91,40.85,40.88,260700.0,29.1366,29.1437,29.1009,29.1223,260700.0
2014-10-29 14:50:00,40.88,40.92,40.87,40.91,214000.0,29.1223,29.1508,29.1152,29.1437,214000.0
2014-10-29 14:55:00,40.9,40.95,40.88,40.91,194600.0,29.1366,29.1722,29.1223,29.1437,194600.0
2014-10-29 15:00:00,40.91,40.94,40.87,40.87,275600.0,29.1437,29.165,29.1152,29.1152,275600.0
2014-10-29 15:05:00,40.88,40.9,40.85,40.85,316200.0,29.1223,29.1366,29.1009,29.1009,316200.0
2014-10-29 15:10:00,40.86,40.88,40.83,40.87,278700.0,29.1081,29.1223,29.0867,29.1152,278700.0
2014-10-29 15:15:00,40.87,40.89,40.85,40.89,257500.0,29.1152,29.1294,29.1009,29.1294,257500.0
2014-10-29 15:20:00,40.89,40.9,40.84,40.86,149900.0,29.1294,29.1366,29.0938,29.1081,149900.0
2014-10-29 15:25:00,40.87,40.91,40.85,40.89,242800.0,29.1152,29.1437,29.1009,29.1294,242800.0
2014-10-29 15:30:00,40.88,40.95,40.88,40.91,334900.0,29.1223,29.1722,29.1223,29.1437,334900.0
2014-10-29 15:35:00,40.9,40.94,40.86,40.94,281100.0,29.1366,29.165,29.1081,29.165,281100.0
2014-10-29 15:40:00,40.93,40.96,40.93,40.94,341100.0,29.1579,29.1793,29.1579,29.165,341100.0
2014-10-29 15:45:00,40.95,40.95,40.92,40.93,332400.0,29.1722,29.1722,29.1508,29.1579,332400.0
2014-10-29 15:50:00,40.93,40.94,40.93,40.94,1175600.0,29.1579,29.165,29.1579,29.165,1175600.0
2014-10-29 15:55:00,40.94,40.97,40.92,40.95,1340500.0,29.165,29.1864,29.1508,29.1722,1340500.0
2014-10-30 09:30:00,41.0,41.0,40.83,41.0,537700.0,29.2078,29.2078,29.0867,29.2078,537700.0
2014-10-30 09:35:00,41.0,41.07,40.94,41.04,335500.0,29.2078,29.2577,29.165,29.2363,335500.0
2014-10-30 09:40:00,41.05,41.08,40.99,41.05,254100.0,29.2434,29.2648,29.2007,29.2434,254100.0
2014-10-30 09:45:00,41.06,41.16,41.02,41.16,346200.0,29.2505,29.3218,29.222,29.3218,346200.0
2014-10-30 09:50:00,41.16,41.24,41.15,41.21,264000.0,29.3218,29.3788,29.3146,29.3574,264000.0
2014-10-30 09:55:00,41.22,41.22,41.15,41.18,220300.0,29.3645,29.3645,29.3146,29.336,220300.0
2014-10-30 10:00:00,41.18,41.24,41.16,41.23,153700.0,29.336,29.3788,29.3218,29.3716,153700.0
2014-10-30 10:05:00,41.23,41.24,41.2,41.23,160200.0,29.3716,29.3788,29.3503,29.3716,160200.0
2014-10-30 10:10:00,41.23,41.3,41.23,41.3,201400.0,29.3716,29.4215,29.3716,29.4215,201400.0
2014-10-30 10:15:00,41.29,41.3,41.22,41.25,258300.0,29.4144,29.4215,29.3645,29.3859,258300.0
2014-10-30 10:20:00,41.25,41.3,41.24,41.28,151200.0,29.3859,29.4215,29.3788,29.4073,151200.0
2014-10-30 10:25:00,41.27,41.31,41.25,41.27,170800.0,29.4001,29.4286,29.3859,29.4001,170800.0
2014-10-30 10:30:00,41.27,41.3,41.25,41.29,102500.0,29.4001,29.4215,29.3859,29.4144,102500.0
2014-10-30 10:35:00,41.28,41.31,41.25,41.3,255400.0,29.4073,29.4286,29.3859,29.4215,255400.0
2014-10-30 10:40:00,41.3,41.36,41.27,41.36,277700.0,29.4215,29.4642,29.4001,29.4642,277700.0
2014-10-30 10:45:00,41.36,41.37,41.26,41.3,339500.0,29.4642,29.4714,29.393,29.4215,339500.0
2014-10-30 10:50:00,41.3,41.41,41.29,41.34,404000.0,29.4215,29.4999,29.4144,29.45,404000.0
2014-10-30 10:55:00,41.34,41.4,41.32,41.35,221200.0,29.45,29.4927,29.4358,29.4571,221200.0
2014-10-30 11:00:00,41.36,41.41,41.32,41.34,372100.0,29.4642,29.4999,29.4358,29.45,372100.0
2014-10-30 11:05:00,41.34,41.38,41.32,41.36,501300.0,29.45,29.4785,29.4358,29.4642,501300.0
2014-10-30 11:10:00,41.37,41.4,41.36,41.39,81900.0,29.4714,29.4927,29.4642,29.4856,81900.0
2014-10-30 11:15:00,41.38,41.4,41.37,41.37,148500.0,29.4785,29.4927,29.4714,29.4714,148500.0
2014-10-30 11:20:00,41.38,41.39,41.34,41.37,153800.0,29.4785,29.4856,29.45,29.4714,153800.0
2014-10-30 11:25:00,41.37,41.4,41.36,41.38,61400.0,29.4714,29.4927,29.4642,29.4785,61400.0
2014-10-30 11:30:00,41.39,41.41,41.36,41.4,162100.0,29.4856,29.4999,29.4642,29.4927,162100.0
2014-10-30 11:35:00,41.4,41.4,41.37,41.38,125700.0,29.4927,29.4927,29.4714,29.4785,125700.0
2014-10-30 11:40:00,41.38,41.44,41.38,41.43,184600.0,29.4785,29.5212,29.4785,29.5141,184600.0
2014-10-30 11:45:00,41.44,41.51,41.44,41.49,299300.0,29.5212,29.5711,29.5212,29.5569,299300.0
2014-10-30 11:50:00,41.49,41.51,41.48,41.5,116700.0,29.5569,29.5711,29.5497,29.564,116700.0
2014-10-30 11:55:00,41.5,41.57,41.5,41.57,192300.0,29.564,29.6139,29.564,29.6139,192300.0
2014-10-30 12:00:00,41.56,41.57,41.54,41.55,104800.0,29.6067,29.6139,29.5925,29.5996,104800.0
2014-10-30 12:05:00,41.55,41.56,41.54,41.56,269400.0,29.5996,29.6067,29.5925,29.6067,269400.0
2014-10-30 12:10:00,41.55,41.59,41.55,41.56,171800.0,29.5996,29.6281,29.5996,29.6067,171800.0
2014-10-30 12:15:00,41.56,41.56,41.48,41.54,278600.0,29.6067,29.6067,29.5497,29.5925,278600.0
2014-10-30 12:20:00,41.55,41.56,41.5,41.52,115700.0,29.5996,29.6067,29.564,29.5782,115700.0
2014-10-30 12:25:00,41.52,41.55,41.51,41.54,176000.0,29.5782,29.5996,29.5711,29.5925,176000.0
2014-10-30 12:30:00,41.54,41.55,41.54,41.54,97400.0,29.5925,29.5996,29.5925,29.5925,97400.0
2014-10-30 12:35:00,41.55,41.56,41.52,41.52,316700.0,29.5996,29.6067,29.5782,29.5782,316700.0
2014-10-30 12:40:00,41.53,41.53,41.46,41.47,136200.0,29.5854,29.5854,29.5355,29.5426,136200.0
2014-10-30 12:45:00,41.47,41.51,41.45,41.5,171300.0,29.5426,29.5711,29.5284,29.564,171300.0
2014-10-30 12:50:00,41.49,41.51,41.47,41.47,123600.0,29.5569,29.5711,29.5426,29.5426,123600.0
2014-10-30 12:55:00,41.47,41.47,41.4,41.4,204000.0,29.5426,29.5426,29.4927,29.4927,204000.0
2014-10-30 13:00:00,41.41,41.43,41.38,41.41,192600.0,29.4999,29.5141,29.4785,29.4999,192600.0
2014-10-30 13:05:00,41.4,41.4,41.38,41.39,49100.0,29.4927,29.4927,29.4785,29.4856,49100.0
2014-10-30 13:10:00,41.39,41.4,41.38,41.4,138300.0,29.4856,29.4927,29.4785,29.4927,138300.0
2014-10-30 13:15:00,41.39,41.44,41.36,41.42,341900.0,29.4856,29.5212,29.4642,29.507,341900.0
2014-10-30 13:20:00,41.42,41.44,41.38,41.39,199600.0,29.507,29.5212,29.4785,29.4856,199600.0
2014-10-30 13:25:00,41.39,41.45,41.38,41.41,167900.0,29.4856,29.5284,29.4785,29.4999,167900.0
2014-10-30 13:30:00,41.42,41.43,41.39,41.4,172900.0,29.507,29.5141,29.4856,29.4927,172900.0
2014-10-30 13:35:00,41.39,41.5,41.33,41.41,29200.0,29.4856,29.564,29.4429,29.4999,29200.0
2014-10-30 13:40:00,41.41,41.44,41.38,41.43,43600.0,29.4999,29.5212,29.4785,29.5141,43600.0
2014-10-30 13:45:00,41.43,41.46,41.38,41.45,171000.0,29.5141,29.5355,29.4785,29.5284,171000.0
2014-10-30 13:50:00,41.46,41.52,41.41,41.51,156900.0,29.5355,29.5782,29.4999,29.5711,156900.0
2014-10-30 13:55:00,41.52,41.55,41.41,41.52,173000.0,29.5782,29.5996,29.4999,29.5782,173000.0
2014-10-30 14:00:00,41.51,41.55,41.41,41.55,134400.0,29.5711,29.5996,29.4999,29.5996,134400.0
2014-10-30 14:05:00,41.55,41.55,41.52,41.54,136000.0,29.5996,29.5996,29.5782,29.5925,136000.0
2014-10-30 14:10:00,41.53,41.57,41.52,41.52,117000.0,29.5854,29.6139,29.5782,29.5782,117000.0
2014-10-30 14:15:00,41.52,41.53,41.48,41.5,108400.0,29.5782,29.5854,29.5497,29.564,108400.0
2014-10-30 14:20:00,41.49,41.53,41.48,41.53,271700.0,29.5569,29.5854,29.5497,29.5854,271700.0
2014-10-30 14:25:00,41.53,41.53,41.51,41.52,148400.0,29.5854,29.5854,29.5711,29.5782,148400.0
2014-10-30 14:30:00,41.51,41.52,41.51,41.52,120500.0,29.5711,29.5782,29.5711,29.5782,120500.0
2014-10-30 14:35:00,41.51,41.52,41.51,41.51,69100.0,29.5711,29.5782,29.5711,29.5711,69100.0
2014-10-30 14:40:00,41.52,41.56,41.51,41.55,119700.0,29.5782,29.6067,29.5711,29.5996,119700.0
2014-10-30 14:45:00,41.54,41.54,41.47,41.48,186400.0,29.5925,29.5925,29.5426,29.5497,186400.0
2014-10-30 14:50:00,41.48,41.52,41.48,41.51,247900.0,29.5497,29.5782,29.5497,29.5711,247900.0
2014-10-30 14:55:00,41.51,41.52,41.45,41.47,406100.0,29.5711,29.5782,29.5284,29.5426,406100.0
2014-10-30 15:00:00,41.47,41.47,41.43,41.43,133200.0,29.5426,29.5426,29.5141,29.5141,133200.0
2014-10-30 15:05:00,41.44,41.44,41.38,41.38,193200.0,29.5212,29.5212,29.4785,29.4785,193200.0
2014-10-30 15:10:00,41.39,41.41,41.38,41.4,126400.0,29.4856,29.4999,29.4785,29.4927,126400.0
2014-10-30 15:15:00,41.41,41.46,41.37,41.45,327700.0,29.4999,29.5355,29.4714,29.5284,327700.0
2014-10-30 15:20:00,41.45,41.45,41.4,41.41,380400.0,29.5284,29.5284,29.4927,29.4999,380400.0
2014-10-30 15:25:00,41.41,41.42,41.35,41.39,241800.0,29.4999,29.507,29.4571,29.4856,241800.0
2014-10-30 15:30:00,41.39,41.41,41.35,41.37,221700.0,29.4856,29.4999,29.4571,29.4714,221700.0
2014-10-30 15:35:00,41.37,41.4,41.35,41.39,355000.0,29.4714,29.4927,29.4571,29.4856,355000.0
2014-10-30 15:40:00,41.39,41.4,41.37,41.38,381900.0,29.4856,29.4927,29.4714,29.4785,381900.0
2014-10-30 15:45:00,41.38,41.41,41.37,41.38,606200.0,29.4785,29.4999,29.4714,29.4785,606200.0
2014-10-30 15:50:00,41.39,41.42,41.38,41.4,391500.0,29.4856,29.507,29.4785,29.4927,391500.0
2014-10-30 15:55:00,41.4,41.42,41.38,41.4,674400.0,29.4927,29.507,29.4785,29.4927,674400.0
2014-10-31 09:30:00,41.83,41.88,41.6,41.66,543700.0,29.7991,29.8347,29.6352,29.678,543700.0
2014-10-31 09:35:00,41.66,41.79,41.66,41.71,331200.0,29.678,29.7706,29.678,29.7136,331200.0
2014-10-31 09:40:00,41.71,41.74,41.61,41.67,270900.0,29.7136,29.735,29.6423,29.6851,270900.0
2014-10-31 09:45:00,41.69,41.71,41.59,41.59,224800.0,29.6993,29.7136,29.6281,29.6281,224800.0
2014-10-31 09:50:00,41.59,41.65,41.58,41.64,176800.0,29.6281,29.6708,29.621,29.6637,176800.0
2014-10-31 09:55:00,41.64,41.66,41.58,41.61,255500.0,29.6637,29.678,29.621,29.6423,255500.0
2014-10-31 10:00:00,41.6,41.61,41.5,41.5,299100.0,29.6352,29.6423,29.564,29.564,299100.0
2014-10-31 10:05:00,41.49,41.52,41.44,41.46,166300.0,29.5569,29.5782,29.5212,29.5355,166300.0
2014-10-31 10:10:00,41.46,41.49,41.42,41.43,278800.0,29.5355,29.5569,29.507,29.5141,278800.0
2014-10-31 10:15:00,41.43,41.48,41.4,41.41,156200.0,29.5141,29.5497,29.4927,29.4999,156200.0
2014-10-31 10:20:00,41.4,41.48,41.4,41.44,182500.0,29.4927,29.5497,29.4927,29.5212,182500.0
2014-10-31 10:25:00,41.44,41.53,41.44,41.51,111200.0,29.5212,29.5854,29.5212,29.5711,111200.0
2014-10-31 10:30:00,41.51,41.58,41.5,41.58,118300.0,29.5711,29.621,29.564,29.621,118300.0
2014-10-31 10:35:00,41.58,41.59,41.51,41.53,87200.0,29.621,29.6281,29.5711,29.5854,87200.0
2014-10-31 10:40:00,41.52,41.53,41.46,41.47,123500.0,29.5782,29.5854,29.5355,29.5426,123500.0
2014-10-31 10:45:00,41.47,41.53,41.43,41.5,145700.0,29.5426,29.5854,29.5141,29.564,145700.0
2014-10-31 10:50:00,41.5,41.51,41.48,41.49,101800.0,29.564,29.5711,29.5497,29.5569,101800.0
2014-10-31 10:55:00,41.49,41.52,41.49,41.5,131800.0,29.5569,29.5782,29.5569,29.564,131800.0
2014-10-31 11:00:00,41.5,41.52,41.48,41.51,114300.0,29.564,29.5782,29.5497,29.5711,114300.0
2014-10-31 11:05:00,41.51,41.57,41.5,41.55,119400.0,29.5711,29.6139,29.564,29.5996,119400.0
2014-10-31 11:10:00,41.55,41.58,41.54,41.54,111600.0,29.5996,29.621,29.5925,29.5925,111600.0
2014-10-31 11:15:00,41.55,41.56,41.52,41.55,105300.0,29.5996,29.6067,29.5782,29.5996,105300.0
2014-10-31 11:20:00,41.55,41.57,41.53,41.57,72000.0,29.5996,29.6139,29.5854,29.6139,72000.0
2014-10-31 11:25:00,41.57,41.58,41.55,41.57,117400.0,29.6139,29.621,29.5996,29.6139,117400.0
2014-10-31 11:30:00,41.58,41.63,41.57,41.61,109800.0,29.621,29.6566,29.6139,29.6423,109800.0
2014-10-31 11:35:00,41.61,41.64,41.61,41.63,55000.0,29.6423,29.6637,29.6423,29.6566,55000.0
2014-10-31 11:40:00,41.62,41.63,41.57,41.59,111500.0,29.6495,29.6566,29.6139,29.6281,111500.0
2014-10-31 11:45:00,41.59,41.63,41.56,41.59,178200.0,29.6281,29.6566,29.6067,29.6281,178200.0
2014-10-31 11:50:00,41.59,41.63,41.57,41.61,176500.0,29.6281,29.6566,29.6139,29.6423,176500.0
2014-10-31 11:55:00,41.61,41.62,41.59,41.6,94700.0,29.6423,29.6495,29.6281,29.6352,94700.0
2014-10-31 12:00:00,41.59,41.6,41.58,41.59,51900.0,29.6281,29.6352,29.621,29.6281,51900.0
2014-10-31 12:05:00,41.58,41.59,41.55,41.55,119200.0,29.621,29.6281,29.5996,29.5996,119200.0
2014-10-31 12:10:00,41.56,41.57,41.47,41.47,139700.0,29.6067,29.6139,29.5426,29.5426,139700.0
2014-10-31 12:15:00,41.48,41.5,41.46,41.48,93700.0,29.5497,29.564,29.5355,29.5497,93700.0
2014-10-31 12:20:00,41.49,41.5,41.47,41.47,71500.0,29.5569,29.564,29.5426,29.5426,71500.0
2014-10-31 12:25:00,41.48,41.52,41.48,41.5,100600.0,29.5497,29.5782,29.5497,29.564,100600.0
2014-10-31 12:30:00,41.49,41.55,41.49,41.54,77400.0,29.5569,29.5996,29.5569,29.5925,77400.0
2014-10-31 12:35:00,41.54,41.57,41.54,41.56,79800.0,29.5925,29.6139,29.5925,29.6067,79800.0
2014-10-31 12:40:00,41.56,41.57,41.53,41.54,73000.0,29.6067,29.6139,29.5854,29.5925,73000.0
2014-10-31 12:45:00,41.53,41.61,41.53,41.61,86600.0,29.5854,29.6423,29.5854,29.6423,86600.0
2014-10-31 12:50:00,41.61,41.62,41.57,41.58,124100.0,29.6423,29.6495,29.6139,29.621,124100.0
2014-10-31 12:55:00,41.58,41.59,41.55,41.57,90700.0,29.621,29.6281,29.5996,29.6139,90700.0
2014-10-31 13:00:00,41.57,41.57,41.52,41.54,102100.0,29.6139,29.6139,29.5782,29.5925,102100.0
2014-10-31 13:05:00,41.54,41.57,41.53,41.55,81900.0,29.5925,29.6139,29.5854,29.5996,81900.0
2014-10-31 13:10:00,41.56,41.57,41.54,41.56,72400.0,29.6067,29.6139,29.5925,29.6067,72400.0
2014-10-31 13:15:00,41.55,41.56,41.53,41.56,76300.0,29.5996,29.6067,29.5854,29.6067,76300.0
2014-10-31 13:20:00,41.56,41.58,41.55,41.58,187700.0,29.6067,29.621,29.5996,29.621,187700.0
2014-10-31 13:25:00,41.57,41.61,41.56,41.56,75400.0,29.6139,29.6423,29.6067,29.6067,75400.0
2014-10-31 13:30:00,41.57,41.58,41.54,41.54,63900.0,29.6139,29.621,29.5925,29.5925,63900.0
2014-10-31 13:35:00,41.55,41.57,41.54,41.55,103200.0,29.5996,29.6139,29.5925,29.5996,103200.0
2014-10-31 13:40:00,41.55,41.56,41.53,41.55,57200.0,29.5996,29.6067,29.5854,29.5996,57200.0
2014-10-31 13:45:00,41.55,41.65,41.55,41.65,423800.0,29.5996,29.6708,29.5996,29.6708,423800.0
2014-10-31 13:50:00,41.65,41.65,41.55,41.55,137500.0,29.6708,29.6708,29.5996,29.5996,137500.0
2014-10-31 13:55:00,41.55,41.56,41.52,41.56,172600.0,29.5996,29.6067,29.5782,29.6067,172600.0
2014-10-31 14:00:00,41.55,41.58,41.54,41.57,144100.0,29.5996,29.621,29.5925,29.6139,144100.0
2014-10-31 14:05:00,41.57,41.63,41.55,41.63,292600.0,29.6139,29.6566,29.5996,29.6566,292600.0
2014-10-31 14:10:00,41.63,41.67,41.62,41.67,126600.0,29.6566,29.6851,29.6495,29.6851,126600.0
2014-10-31 14:15:00,41.67,41.7,41.66,41.69,131500.0,29.6851,29.7065,29.678,29.6993,131500.0
2014-10-31 14:20:00,41.68,41.7,41.67,41.69,153900.0,29.6922,29.7065,29.6851,29.6993,153900.0
2014-10-31 14:25:00,41.69,41.69,41.64,41.65,220100.0,29.6993,29.6993,29.6637,29.6708,220100.0
2014-10-31 14:30:00,41.65,41.66,41.64,41.65,159300.0,29.6708,29.678,29.6637,29.6708,159300.0
2014-10-31 14:35:00,41.66,41.66,41.64,41.64,145600.0,29.678,29.678,29.6637,29.6637,145600.0
2014-10-31 14:40:00,41.63,41.65,41.63,41.64,89900.0,29.6566,29.6708,29.6566,29.6637,89900.0
2014-10-31 14:45:00,41.65,41.65,41.59,41.61,187100.0,29.6708,29.6708,29.6281,29.6423,187100.0
2014-10-31 14:50:00,41.61,41.65,41.61,41.63,138100.0,29.6423,29.6708,29.6423,29.6566,138100.0
2014-10-31 14:55:00,41.63,41.68,41.63,41.68,123400.0,29.6566,29.6922,29.6566,29.6922,123400.0
2014-10-31 15:00:00,41.68,41.68,41.66,41.68,138700.0,29.6922,29.6922,29.678,29.6922,138700.0
2014-10-31 15:05:00,41.68,41.7,41.67,41.7,117900.0,29.6922,29.7065,29.6851,29.7065,117900.0
2014-10-31 15:10:00,41.7,41.72,41.68,41.7,394800.0,29.7065,29.7207,29.6922,29.7065,394800.0
2014-10-31 15:15:00,41.7,41.72,41.7,41.7,222700.0,29.7065,29.7207,29.7065,29.7065,222700.0
2014-10-31 15:20:00,41.71,41.71,41.67,41.69,218500.0,29.7136,29.7136,29.6851,29.6993,218500.0
2014-10-31 15:25:00,41.69,41.73,41.69,41.72,222000.0,29.6993,29.7278,29.6993,29.7207,222000.0
2014-10-31 15:30:00,41.73,41.74,41.71,41.74,219400.0,29.7278,29.735,29.7136,29.735,219400.0
2014-10-31 15:35:00,41.73,41.74,41.7,41.7,294400.0,29.7278,29.735,29.7065,29.7065,294400.0
2014-10-31 15:40:00,41.71,41.78,41.69,41.78,400700.0,29.7136,29.7635,29.6993,29.7635,400700.0
2014-10-31 15:45:00,41.78,41.81,41.76,41.8,551700.0,29.7635,29.7848,29.7492,29.7777,551700.0
2014-10-31 15:50:00,41.8,41.82,41.79,41.82,542000.0,29.7777,29.7919,29.7706,29.7919,542000.0
2014-10-31 15:55:00,41.82,41.89,41.81,41.86,1562100.0,29.7919,29.8418,29.7848,29.8204,1562100.0
2014-11-03 09:30:00,41.79,41.92,41.76,41.92,601300.0,29.7706,29.8632,29.7492,29.8632,601300.0
2014-11-03 09:35:00,41.9,42.09,41.83,42.06,370900.0,29.8489,29.9843,29.7991,29.9629,370900.0
2014-11-03 09:40:00,42.06,42.1,41.94,42.06,177400.0,29.9629,29.9914,29.8774,29.9629,177400.0
2014-11-03 09:45:00,41.77,42.14,41.77,42.1,179000.0,29.7563,30.0199,29.7563,29.9914,179000.0
2014-11-03 09:50:00,42.1,42.11,42.01,42.05,133900.0,29.9914,29.9985,29.9273,29.9558,133900.0
2014-11-03 09:55:00,42.04,42.09,41.96,42.09,127900.0,29.9487,29.9843,29.8917,29.9843,127900.0
2014-11-03 10:00:00,42.1,42.15,42.04,42.13,232400.0,29.9914,30.027,29.9487,30.0128,232400.0
2014-11-03 10:05:00,42.14,42.21,42.11,42.18,272500.0,30.0199,30.0698,29.9985,30.0484,272500.0
2014-11-03 10:10:00,42.19,42.28,42.18,42.22,249500.0,30.0555,30.1196,30.0484,30.0769,249500.0
2014-11-03 10:15:00,42.23,42.23,42.05,42.05,209500.0,30.084,30.084,29.9558,29.9558,209500.0
2014-11-03 10:20:00,42.04,42.09,42.02,42.05,116900.0,29.9487,29.9843,29.9344,29.9558,116900.0
2014-11-03 10:25:00,42.04,42.07,42.02,42.02,119300.0,29.9487,29.97,29.9344,29.9344,119300.0
2014-11-03 10:30:00,42.02,42.05,41.96,41.97,166000.0,29.9344,29.9558,29.8917,29.8988,166000.0
2014-11-03 10:35:00,41.97,41.98,41.86,41.88,184100.0,29.8988,29.9059,29.8204,29.8347,184100.0
2014-11-03 10:40:00,41.88,41.89,41.8,41.8,90100.0,29.8347,29.8418,29.7777,29.7777,90100.0
2014-11-03 10:45:00,41.8,41.81,41.68,41.73,365000.0,29.7777,29.7848,29.6922,29.7278,365000.0
2014-11-03 10:50:00,41.73,41.74,41.68,41.71,199300.0,29.7278,29.735,29.6922,29.7136,199300.0
2014-11-03 10:55:00,41.72,41.8,41.68,41.78,511800.0,29.7207,29.7777,29.6922,29.7635,511800.0
2014-11-03 11:00:00,41.78,41.78,41.73,41.75,173900.0,29.7635,29.7635,29.7278,29.7421,173900.0
2014-11-03 11:05:00,41.75,41.75,41.69,41.71,180600.0,29.7421,29.7421,29.6993,29.7136,180600.0
2014-11-03 11:10:00,41.71,41.78,41.71,41.76,126700.0,29.7136,29.7635,29.7136,29.7492,126700.0
2014-11-03 11:15:00,41.76,41.77,41.71,41.73,189600.0,29.7492,29.7563,29.7136,29.7278,189600.0
2014-11-03 11:20:00,41.72,41.74,41.7,41.72,86200.0,29.7207,29.735,29.7065,29.7207,86200.0
2014-11-03 11:25:00,41.72,41.72,41.64,41.65,145800.0,29.7207,29.7207,29.6637,29.6708,145800.0
2014-11-03 11:30:00,41.65,41.66,41.59,41.63,173600.0,29.6708,29.678,29.6281,29.6566,173600.0
2014-11-03 11:35:00,41.63,41.66,41.61,41.65,118400.0,29.6566,29.678,29.6423,29.6708,118400.0
2014-11-03 11:40:00,41.64,41.67,41.64,41.65,104500.0,29.6637,29.6851,29.6637,29.6708,104500.0
2014-11-03 11:45:00,41.65,41.7,41.65,41.68,100300.0,29.6708,29.7065,29.6708,29.6922,100300.0
2014-11-03 11:50:00,41.68,41.69,41.63,41.63,114000.0,29.6922,29.6993,29.6566,29.6566,114000.0
2014-11-03 11:55:00,41.64,41.67,41.63,41.66,84700.0,29.6637,29.6851,29.6566,29.678,84700.0
2014-11-03 12:00:00,41.65,41.69,41.63,41.69,102500.0,29.6708,29.6993,29.6566,29.6993,102500.0
2014-11-03 12:05:00,41.69,41.7,41.67,41.68,89700.0,29.6993,29.7065,29.6851,29.6922,89700.0
2014-11-03 12:10:00,41.68,41.7,41.66,41.7,167400.0,29.6922,29.7065,29.678,29.7065,167400.0
2014-11-03 12:15:00,41.7,41.7,41.63,41.64,119600.0,29.7065,29.7065,29.6566,29.6637,119600.0
2014-11-03 12:20:00,41.64,41.67,41.63,41.66,55300.0,29.6637,29.6851,29.6566,29.678,55300.0
2014-11-03 12:25:00,41.65,41.66,41.63,41.63,79700.0,29.6708,29.678,29.6566,29.6566,79700.0
2014-11-03 12:30:00,41.64,41.64,41.6,41.62,162000.0,29.6637,29.6637,29.6352,29.6495,162000.0
2014-11-03 12:35:00,41.62,41.62,41.6,41.6,42300.0,29.6495,29.6495,29.6352,29.6352,42300.0
2014-11-03 12:40:00,41.6,41.62,41.6,41.61,93200.0,29.6352,29.6495,29.6352,29.6423,93200.0
2014-11-03 12:45:00,41.62,41.62,41.59,41.59,99000.0,29.6495,29.6495,29.6281,29.6281,99000.0
2014-11-03 12:50:00,41.6,41.61,41.59,41.6,123000.0,29.6352,29.6423,29.6281,29.6352,123000.0
2014-11-03 12:55:00,41.61,41.67,41.61,41.63,155200.0,29.6423,29.6851,29.6423,29.6566,155200.0
2014-11-03 13:00:00,41.63,41.65,41.61,41.61,81000.0,29.6566,29.6708,29.6423,29.6423,81000.0
2014-11-03 13:05:00,41.62,41.68,41.6,41.66,141800.0,29.6495,29.6922,29.6352,29.678,141800.0
2014-11-03 13:10:00,41.67,41.72,41.64,41.72,71700.0,29.6851,29.7207,29.6637,29.7207,71700.0
2014-11-03 13:15:00,41.72,41.73,41.65,41.68,139900.0,29.7207,29.7278,29.6708,29.6922,139900.0
2014-11-03 13:20:00,41.68,41.68,41.66,41.66,94200.0,29.6922,29.6922,29.678,29.678,94200.0
2014-11-03 13:25:00,41.66,41.68,41.64,41.66,112600.0,29.678,29.6922,29.6637,29.678,112600.0
2014-11-03 13:30:00,41.66,41.68,41.66,41.67,85300.0,29.678,29.6922,29.678,29.6851,85300.0
2014-11-03 13:35:00,41.67,41.67,41.66,41.67,54000.0,29.6851,29.6851,29.678,29.6851,54000.0
2014-11-03 13:40:00,41.67,41.68,41.66,41.68,50600.0,29.6851,29.6922,29.678,29.6922,50600.0
2014-11-03 13:45:00,41.66,41.68,41.65,41.65,93500.0,29.678,29.6922,29.6708,29.6708,93500.0
2014-11-03 13:50:00,41.65,41.67,41.63,41.64,128200.0,29.6708,29.6851,29.6566,29.6637,128200.0
2014-11-03 13:55:00,41.64,41.65,41.6,41.61,181900.0,29.6637,29.6708,29.6352,29.6423,181900.0
2014-11-03 14:00:00,41.62,41.64,41.61,41.64,138000.0,29.6495,29.6637,29.6423,29.6637,138000.0
2014-11-03 14:05:00,41.64,41.64,41.61,41.62,49500.0,29.6637,29.6637,29.6423,29.6495,49500.0
2014-11-03 14:10:00,41.62,41.66,41.61,41.64,147100.0,29.6495,29.678,29.6423,29.6637,147100.0
2014-11-03 14:15:00,41.64,41.66,41.63,41.64,70300.0,29.6637,29.678,29.6566,29.6637,70300.0
2014-11-03 14:20:00,41.64,41.68,41.62,41.68,152700.0,29.6637,29.6922,29.6495,29.6922,152700.0
2014-11-03 14:25:00,41.68,41.69,41.66,41.68,72600.0,29.6922,29.6993,29.678,29.6922,72600.0
2014-11-03 14:30:00,41.68,41.69,41.63,41.67,200500.0,29.6922,29.6993,29.6566,29.6851,200500.0
2014-11-03 14:35:00,41.66,41.69,41.66,41.69,105500.0,29.678,29.6993,29.678,29.6993,105500.0
2014-11-03 14:40:00,41.69,41.77,41.68,41.76,137100.0,29.6993,29.7563,29.6922,29.7492,137100.0
2014-11-03 14:45:00,41.76,41.76,41.71,41.75,102900.0,29.7492,29.7492,29.7136,29.7421,102900.0
2014-11-03 14:50:00,41.75,41.79,41.74,41.75,80300.0,29.7421,29.7706,29.735,29.7421,80300.0
2014-11-03 14:55:00,41.75,41.76,41.73,41.74,74500.0,29.7421,29.7492,29.7278,29.735,74500.0
2014-11-03 15:00:00,41.75,41.76,41.74,41.76,67500.0,29.7421,29.7492,29.735,29.7492,67500.0
2014-11-03 15:05:00,41.75,41.77,41.75,41.77,60200.0,29.7421,29.7563,29.7421,29.7563,60200.0
2014-11-03 15:10:00,41.77,41.77,41.74,41.76,149100.0,29.7563,29.7563,29.735,29.7492,149100.0
2014-11-03 15:15:00,41.75,41.76,41.73,41.76,115300.0,29.7421,29.7492,29.7278,29.7492,115300.0
2014-11-03 15:20:00,41.76,41.77,41.74,41.75,141400.0,29.7492,29.7563,29.735,29.7421,141400.0
2014-11-03 15:25:00,41.76,41.76,41.72,41.75,111700.0,29.7492,29.7492,29.7207,29.7421,111700.0
2014-11-03 15:30:00,41.75,41.78,41.73,41.77,129100.0,29.7421,29.7635,29.7278,29.7563,129100.0
2014-11-03 15:35:00,41.77,41.78,41.75,41.78,135300.0,29.7563,29.7635,29.7421,29.7635,135300.0
2014-11-03 15:40:00,41.78,41.79,41.77,41.77,175700.0,29.7635,29.7706,29.7563,29.7563,175700.0
2014-11-03 15:45:00,41.78,41.82,41.76,41.78,234100.0,29.7635,29.7919,29.7492,29.7635,234100.0
2014-11-03 15:50:00,41.79,41.81,41.77,41.79,166800.0,29.7706,29.7848,29.7563,29.7706,166800.0
2014-11-03 15:55:00,41.8,41.83,41.78,41.79,472400.0,29.7777,29.7991,29.7635,29.7706,472400.0
2014-11-04 09:30:00,41.77,41.99,41.66,41.89,457800.0,29.7563,29.9131,29.678,29.8418,457800.0
2014-11-04 09:35:00,41.89,42.04,41.88,42.01,190200.0,29.8418,29.9487,29.8347,29.9273,190200.0
2014-11-04 09:40:00,42.01,42.03,41.86,41.98,180000.0,29.9273,29.9415,29.8204,29.9059,180000.0
2014-11-04 09:45:00,41.99,42.02,41.91,42.01,155200.0,29.9131,29.9344,29.8561,29.9273,155200.0
2014-11-04 09:50:00,42.02,42.05,41.95,41.96,186900.0,29.9344,29.9558,29.8846,29.8917,186900.0
2014-11-04 09:55:00,41.96,42.02,41.95,41.99,72900.0,29.8917,29.9344,29.8846,29.9131,72900.0
2014-11-04 10:00:00,41.98,42.05,41.97,41.97,88300.0,29.9059,29.9558,29.8988,29.8988,88300.0
2014-11-04 10:05:00,41.97,41.98,41.9,41.93,120100.0,29.8988,29.9059,29.8489,29.8703,120100.0
2014-11-04 10:10:00,41.94,41.98,41.92,41.93,71800.0,29.8774,29.9059,29.8632,29.8703,71800.0
2014-11-04 10:15:00,41.94,41.95,41.88,41.9,109900.0,29.8774,29.8846,29.8347,29.8489,109900.0
2014-11-04 10:20:00,41.9,41.97,41.88,41.95,100900.0,29.8489,29.8988,29.8347,29.8846,100900.0
2014-11-04 10:25:00,41.96,41.98,41.9,41.91,73300.0,29.8917,29.9059,29.8489,29.8561,73300.0
2014-11-04 10:30:00,41.92,41.93,41.83,41.86,114600.0,29.8632,29.8703,29.7991,29.8204,114600.0
2014-11-04 10:35:00,41.86,41.89,41.85,41.89,67800.0,29.8204,29.8418,29.8133,29.8418,67800.0
2014-11-04 10:40:00,41.89,41.91,41.88,41.89,114000.0,29.8418,29.8561,29.8347,29.8418,114000.0
2014-11-04 10:45:00,41.89,41.89,41.84,41.86,105500.0,29.8418,29.8418,29.8062,29.8204,105500.0
2014-11-04 10:50:00,41.86,41.87,41.84,41.85,138300.0,29.8204,29.8276,29.8062,29.8133,138300.0
2014-11-04 10:55:00,41.86,41.86,41.83,41.84,85800.0,29.8204,29.8204,29.7991,29.8062,85800.0
2014-11-04 11:00:00,41.83,41.83,41.77,41.77,127000.0,29.7991,29.7991,29.7563,29.7563,127000.0
2014-11-04 11:05:00,41.77,41.8,41.73,41.73,96700.0,29.7563,29.7777,29.7278,29.7278,96700.0
2014-11-04 11:10:00,41.74,41.75,41.69,41.72,126600.0,29.735,29.7421,29.6993,29.7207,126600.0
2014-11-04 11:15:00,41.72,41.73,41.7,41.71,83500.0,29.7207,29.7278,29.7065,29.7136,83500.0
2014-11-04 11:20:00,41.72,41.75,41.71,41.74,55400.0,29.7207,29.7421,29.7136,29.735,55400.0
2014-11-04 11:25:00,41.74,41.78,41.73,41.76,135300.0,29.735,29.7635,29.7278,29.7492,135300.0
2014-11-04 11:30:00,41.76,41.78,41.74,41.77,82300.0,29.7492,29.7635,29.735,29.7563,82300.0
2014-11-04 11:35:00,41.76,41.79,41.74,41.77,64300.0,29.7492,29.7706,29.735,29.7563,64300.0
2014-11-04 11:40:00,41.77,41.79,41.75,41.77,46700.0,29.7563,29.7706,29.7421,29.7563,46700.0
2014-11-04 11:45:00,41.77,41.84,41.77,41.84,60000.0,29.7563,29.8062,29.7563,29.8062,60000.0
2014-11-04 11:50:00,41.83,41.85,41.81,41.85,50600.0,29.7991,29.8133,29.7848,29.8133,50600.0
2014-11-04 11:55:00,41.84,41.85,41.8,41.85,44000.0,29.8062,29.8133,29.7777,29.8133,44000.0
2014-11-04 12:00:00,41.84,41.93,41.83,41.92,111800.0,29.8062,29.8703,29.7991,29.8632,111800.0
2014-11-04 12:05:00,41.91,41.97,41.89,41.96,83800.0,29.8561,29.8988,29.8418,29.8917,83800.0
2014-11-04 12:10:00,41.96,41.96,41.92,41.96,67700.0,29.8917,29.8917,29.8632,29.8917,67700.0
2014-11-04 12:15:00,41.96,41.97,41.94,41.94,30500.0,29.8917,29.8988,29.8774,29.8774,30500.0
2014-11-04 12:20:00,41.94,41.97,41.92,41.96,55000.0,29.8774,29.8988,29.8632,29.8917,55000.0
2014-11-04 12:25:00,41.97,41.98,41.96,41.96,42300.0,29.8988,29.9059,29.8917,29.8917,42300.0
2014-11-04 12:30:00,41.96,41.97,41.92,41.93,59400.0,29.8917,29.8988,29.8632,29.8703,59400.0
2014-11-04 12:35:00,41.93,41.94,41.88,41.89,81900.0,29.8703,29.8774,29.8347,29.8418,81900.0
2014-11-04 12:40:00,41.89,41.95,41.88,41.95,49300.0,29.8418,29.8846,29.8347,29.8846,49300.0
2014-11-04 12:45:00,41.95,41.97,41.92,41.92,83400.0,29.8846,29.8988,29.8632,29.8632,83400.0
2014-11-04 12:50:00,41.93,41.96,41.92,41.93,43100.0,29.8703,29.8917,29.8632,29.8703,43100.0
2014-11-04 12:55:00,41.93,41.93,41.89,41.9,44100.0,29.8703,29.8703,29.8418,29.8489,44100.0
2014-11-04 13:00:00,41.91,41.94,41.88,41.9,99400.0,29.8561,29.8774,29.8347,29.8489,99400.0
2014-11-04 13:05:00,41.9,41.91,41.87,41.9,56800.0,29.8489,29.8561,29.8276,29.8489,56800.0
2014-11-04 13:10:00,41.9,41.9,41.87,41.88,51300.0,29.8489,29.8489,29.8276,29.8347,51300.0
2014-11-04 13:15:00,41.88,41.89,41.84,41.85,55700.0,29.8347,29.8418,29.8062,29.8133,55700.0
2014-11-04 13:20:00,41.84,41.85,41.81,41.82,42000.0,29.8062,29.8133,29.7848,29.7919,42000.0
2014-11-04 13:25:00,41.81,41.82,41.8,41.8,45500.0,29.7848,29.7919,29.7777,29.7777,45500.0
2014-11-04 13:30:00,41.81,41.81,41.79,41.8,45400.0,29.7848,29.7848,29.7706,29.7777,45400.0
2014-11-04 13:35:00,41.8,41.84,41.79,41.82,46600.0,29.7777,29.8062,29.7706,29.7919,46600.0
2014-11-04 13:40:00,41.82,41.82,41.8,41.82,54400.0,29.7919,29.7919,29.7777,29.7919,54400.0
2014-11-04 13:45:00,41.81,41.85,41.81,41.85,87600.0,29.7848,29.8133,29.7848,29.8133,87600.0
2014-11-04 13:50:00,41.85,41.92,41.84,41.92,72100.0,29.8133,29.8632,29.8062,29.8632,72100.0
2014-11-04 13:55:00,41.92,41.93,41.88,41.89,90100.0,29.8632,29.8703,29.8347,29.8418,90100.0
2014-11-04 14:00:00,41.9,41.92,41.88,41.89,71500.0,29.8489,29.8632,29.8347,29.8418,71500.0
2014-11-04 14:05:00,41.88,41.93,41.88,41.93,62200.0,29.8347,29.8703,29.8347,29.8703,62200.0
2014-11-04 14:10:00,41.93,41.93,41.89,41.9,66900.0,29.8703,29.8703,29.8418,29.8489,66900.0
2014-11-04 14:15:00,41.89,41.93,41.89,41.91,65600.0,29.8418,29.8703,29.8418,29.8561,65600.0
2014-11-04 14:20:00,41.92,41.94,41.91,41.91,52900.0,29.8632,29.8774,29.8561,29.8561,52900.0
2014-11-04 14:25:00,41.91,41.92,41.86,41.86,84400.0,29.8561,29.8632,29.8204,29.8204,84400.0
2014-11-04 14:30:00,41.85,41.89,41.83,41.88,246900.0,29.8133,29.8418,29.7991,29.8347,246900.0
2014-11-04 14:35:00,41.89,41.91,41.88,41.91,95100.0,29.8418,29.8561,29.8347,29.8561,95100.0
2014-11-04 14:40:00,41.91,41.92,41.87,41.9,84600.0,29.8561,29.8632,29.8276,29.8489,84600.0
2014-11-04 14:45:00,41.89,41.91,41.87,41.91,423000.0,29.8418,29.8561,29.8276,29.8561,423000.0
2014-11-04 14:50:00,41.9,41.95,41.9,41.94,94800.0,29.8489,29.8846,29.8489,29.8774,94800.0
2014-11-04 14:55:00,41.94,41.95,41.91,41.91,72300.0,29.8774,29.8846,29.8561,29.8561,72300.0
2014-11-04 15:00:00,41.92,41.94,41.88,41.89,145200.0,29.8632,29.8774,29.8347,29.8418,145200.0
2014-11-04 15:05:00,41.89,41.92,41.89,41.91,104800.0,29.8418,29.8632,29.8418,29.8561,104800.0
2014-11-04 15:10:00,41.91,41.91,41.88,41.89,176600.0,29.8561,29.8561,29.8347,29.8418,176600.0
2014-11-04 15:15:00,41.89,41.89,41.85,41.86,117000.0,29.8418,29.8418,29.8133,29.8204,117000.0
2014-11-04 15:20:00,41.86,41.88,41.86,41.87,98600.0,29.8204,29.8347,29.8204,29.8276,98600.0
2014-11-04 15:25:00,41.87,41.87,41.82,41.83,106700.0,29.8276,29.8276,29.7919,29.7991,106700.0
2014-11-04 15:30:00,41.83,41.85,41.82,41.82,129600.0,29.7991,29.8133,29.7919,29.7919,129600.0
2014-11-04 15:35:00,41.81,41.84,41.79,41.8,144600.0,29.7848,29.8062,29.7706,29.7777,144600.0
2014-11-04 15:40:00,41.79,41.86,41.78,41.84,163200.0,29.7706,29.8204,29.7635,29.8062,163200.0
2014-11-04 15:45:00,41.85,41.87,41.84,41.84,215400.0,29.8133,29.8276,29.8062,29.8062,215400.0
2014-11-04 15:50:00,41.84,41.85,41.82,41.83,307400.0,29.8062,29.8133,29.7919,29.7991,307400.0
2014-11-04 15:55:00,41.83,41.83,41.82,41.83,430300.0,29.7991,29.7991,29.7919,29.7991,430300.0
2014-11-05 09:30:00,42.3,42.45,42.18,42.44,865100.0,30.1339,30.2407,30.0484,30.2336,865100.0
2014-11-05 09:35:00,42.45,42.53,42.41,42.51,639400.0,30.2407,30.2977,30.2123,30.2835,639400.0
2014-11-05 09:40:00,42.51,42.53,42.47,42.52,272500.0,30.2835,30.2977,30.255,30.2906,272500.0
2014-11-05 09:45:00,42.52,42.52,42.46,42.5,187000.0,30.2906,30.2906,30.2479,30.2764,187000.0
2014-11-05 09:50:00,42.5,42.54,42.43,42.43,268800.0,30.2764,30.3049,30.2265,30.2265,268800.0
2014-11-05 09:55:00,42.43,42.44,42.25,42.28,668400.0,30.2265,30.2336,30.0983,30.1196,668400.0
2014-11-05 10:00:00,42.28,42.28,42.09,42.09,192000.0,30.1196,30.1196,29.9843,29.9843,192000.0
2014-11-05 10:05:00,42.09,42.18,42.08,42.14,172000.0,29.9843,30.0484,29.9772,30.0199,172000.0
2014-11-05 10:10:00,42.15,42.16,42.09,42.1,82300.0,30.027,30.0342,29.9843,29.9914,82300.0
2014-11-05 10:15:00,42.1,42.1,42.03,42.09,95200.0,29.9914,29.9914,29.9415,29.9843,95200.0
2014-11-05 10:20:00,42.08,42.12,42.08,42.11,515300.0,29.9772,30.0057,29.9772,29.9985,515300.0
2014-11-05 10:25:00,42.11,42.15,42.1,42.13,311800.0,29.9985,30.027,29.9914,30.0128,311800.0
2014-11-05 10:30:00,42.13,42.13,42.05,42.06,673800.0,30.0128,30.0128,29.9558,29.9629,673800.0
2014-11-05 10:35:00,42.06,42.08,41.99,42.01,423700.0,29.9629,29.9772,29.9131,29.9273,423700.0
2014-11-05 10:40:00,42.01,42.09,42.01,42.08,273500.0,29.9273,29.9843,29.9273,29.9772,273500.0
2014-11-05 10:45:00,42.08,42.12,42.06,42.12,158600.0,29.9772,30.0057,29.9629,30.0057,158600.0
2014-11-05 10:50:00,42.12,42.12,42.07,42.11,345400.0,30.0057,30.0057,29.97,29.9985,345400.0
2014-11-05 10:55:00,42.11,42.2,42.09,42.2,275900.0,29.9985,30.0627,29.9843,30.0627,275900.0
2014-11-05 11:00:00,42.19,42.25,42.18,42.22,271900.0,30.0555,30.0983,30.0484,30.0769,271900.0
2014-11-05 11:05:00,42.22,42.25,42.16,42.16,263900.0,30.0769,30.0983,30.0342,30.0342,263900.0
2014-11-05 11:10:00,42.16,42.21,42.14,42.2,308700.0,30.0342,30.0698,30.0199,30.0627,308700.0
2014-11-05 11:15:00,42.21,42.29,42.2,42.29,210900.0,30.0698,30.1268,30.0627,30.1268,210900.0
2014-11-05 11:20:00,42.28,42.29,42.23,42.25,295000.0,30.1196,30.1268,30.084,30.0983,295000.0
2014-11-05 11:25:00,42.26,42.28,42.2,42.2,202400.0,30.1054,30.1196,30.0627,30.0627,202400.0
2014-11-05 11:30:00,42.2,42.27,42.2,42.26,106100.0,30.0627,30.1125,30.0627,30.1054,106100.0
2014-11-05 11:35:00,42.25,42.26,42.19,42.23,197200.0,30.0983,30.1054,30.0555,30.084,197200.0
2014-11-05 11:40:00,42.22,42.23,42.19,42.22,145400.0,30.0769,30.084,30.0555,30.0769,145400.0
2014-11-05 11:45:00,42.22,42.27,42.22,42.27,133600.0,30.0769,30.1125,30.0769,30.1125,133600.0
2014-11-05 11:50:00,42.27,42.34,42.27,42.32,593800.0,30.1125,30.1624,30.1125,30.1481,593800.0
2014-11-05 11:55:00,42.32,42.32,42.26,42.28,102000.0,30.1481,30.1481,30.1054,30.1196,102000.0
2014-11-05 12:00:00,42.27,42.35,42.27,42.34,145700.0,30.1125,30.1695,30.1125,30.1624,145700.0
2014-11-05 12:05:00,42.34,42.35,42.27,42.27,75800.0,30.1624,30.1695,30.1125,30.1125,75800.0
2014-11-05 12:10:00,42.26,42.29,42.25,42.26,86400.0,30.1054,30.1268,30.0983,30.1054,86400.0
2014-11-05 12:15:00,42.26,42.26,42.22,42.23,60000.0,30.1054,30.1054,30.0769,30.084,60000.0
2014-11-05 12:20:00,42.22,42.23,42.19,42.22,73300.0,30.0769,30.084,30.0555,30.0769,73300.0
2014-11-05 12:25:00,42.22,42.23,42.18,42.19,42400.0,30.0769,30.084,30.0484,30.0555,42400.0
2014-11-05 12:30:00,42.19,42.2,42.18,42.18,55200.0,30.0555,30.0627,30.0484,30.0484,55200.0
2014-11-05 12:35:00,42.19,42.26,42.18,42.26,101000.0,30.0555,30.1054,30.0484,30.1054,101000.0
2014-11-05 12:40:00,42.26,42.27,42.24,42.26,54900.0,30.1054,30.1125,30.0911,30.1054,54900.0
2014-11-05 12:45:00,42.26,42.28,42.25,42.26,53700.0,30.1054,30.1196,30.0983,30.1054,53700.0
2014-11-05 12:50:00,42.26,42.27,42.24,42.25,73900.0,30.1054,30.1125,30.0911,30.0983,73900.0
2014-11-05 12:55:00,42.25,42.26,42.24,42.25,49000.0,30.0983,30.1054,30.0911,30.0983,49000.0
2014-11-05 13:00:00,42.24,42.27,42.23,42.27,50700.0,30.0911,30.1125,30.084,30.1125,50700.0
2014-11-05 13:05:00,42.26,42.31,42.26,42.3,192400.0,30.1054,30.141,30.1054,30.1339,192400.0
2014-11-05 13:10:00,42.3,42.31,42.27,42.28,47700.0,30.1339,30.141,30.1125,30.1196,47700.0
2014-11-05 13:15:00,42.28,42.29,42.25,42.29,68800.0,30.1196,30.1268,30.0983,30.1268,68800.0
2014-11-05 13:20:00,42.29,42.29,42.24,42.25,64000.0,30.1268,30.1268,30.0911,30.0983,64000.0
2014-11-05 13:25:00,42.25,42.27,42.25,42.26,84300.0,30.0983,30.1125,30.0983,30.1054,84300.0
2014-11-05 13:30:00,42.26,42.26,42.23,42.23,89400.0,30.1054,30.1054,30.084,30.084,89400.0
2014-11-05 13:35:00,42.23,42.24,42.2,42.2,73800.0,30.084,30.0911,30.0627,30.0627,73800.0
2014-11-05 13:40:00,42.2,42.23,42.2,42.21,55300.0,30.0627,30.084,30.0627,30.0698,55300.0
2014-11-05 13:45:00,42.21,42.22,42.2,42.2,48400.0,30.0698,30.0769,30.0627,30.0627,48400.0
2014-11-05 13:50:00,42.2,42.22,42.19,42.21,79600.0,30.0627,30.0769,30.0555,30.0698,79600.0
2014-11-05 13:55:00,42.21,42.21,42.18,42.19,74700.0,30.0698,30.0698,30.0484,30.0555,74700.0
2014-11-05 14:00:00,42.19,42.25,42.19,42.25,72900.0,30.0555,30.0983,30.0555,30.0983,72900.0
2014-11-05 14:05:00,42.25,42.28,42.24,42.25,96300.0,30.0983,30.1196,30.0911,30.0983,96300.0
2014-11-05 14:10:00,42.25,42.28,42.25,42.27,68900.0,30.0983,30.1196,30.0983,30.1125,68900.0
2014-11-05 14:15:00,42.27,42.27,42.24,42.26,106300.0,30.1125,30.1125,30.0911,30.1054,106300.0
2014-11-05 14:20:00,42.27,42.29,42.25,42.28,47500.0,30.1125,30.1268,30.0983,30.1196,47500.0
2014-11-05 14:25:00,42.28,42.29,42.24,42.24,93700.0,30.1196,30.1268,30.0911,30.0911,93700.0
2014-11-05 14:30:00,42.24,42.27,42.23,42.26,85200.0,30.0911,30.1125,30.084,30.1054,85200.0
2014-11-05 14:35:00,42.26,42.27,42.22,42.23,84100.0,30.1054,30.1125,30.0769,30.084,84100.0
2014-11-05 14:40:00,42.23,42.24,42.22,42.23,84200.0,30.084,30.0911,30.0769,30.084,84200.0
2014-11-05 14:45:00,42.23,42.26,42.23,42.25,87300.0,30.084,30.1054,30.084,30.0983,87300.0
2014-11-05 14:50:00,42.25,42.26,42.24,42.26,51900.0,30.0983,30.1054,30.0911,30.1054,51900.0
2014-11-05 14:55:00,42.26,42.3,42.25,42.29,182200.0,30.1054,30.1339,30.0983,30.1268,182200.0
2014-11-05 15:00:00,42.29,42.31,42.28,42.28,129000.0,30.1268,30.141,30.1196,30.1196,129000.0
2014-11-05 15:05:00,42.29,42.29,42.26,42.27,100900.0,30.1268,30.1268,30.1054,30.1125,100900.0
2014-11-05 15:10:00,42.27,42.27,42.24,42.26,163000.0,30.1125,30.1125,30.0911,30.1054,163000.0
2014-11-05 15:15:00,42.27,42.27,42.23,42.26,122400.0,30.1125,30.1125,30.084,30.1054,122400.0
2014-11-05 15:20:00,42.25,42.26,42.24,42.26,99700.0,30.0983,30.1054,30.0911,30.1054,99700.0
2014-11-05 15:25:00,42.26,42.26,42.23,42.26,113700.0,30.1054,30.1054,30.084,30.1054,113700.0
2014-11-05 15:30:00,42.26,42.27,42.24,42.25,290100.0,30.1054,30.1125,30.0911,30.0983,290100.0
2014-11-05 15:35:00,42.25,42.26,42.24,42.25,223800.0,30.0983,30.1054,30.0911,30.0983,223800.0
2014-11-05 15:40:00,42.24,42.25,42.22,42.23,497200.0,30.0911,30.0983,30.0769,30.084,497200.0
2014-11-05 15:45:00,42.23,42.28,42.21,42.27,655200.0,30.084,30.1196,30.0698,30.1125,655200.0
2014-11-05 15:50:00,42.27,42.31,42.27,42.3,511700.0,30.1125,30.141,30.1125,30.1339,511700.0
2014-11-05 15:55:00,42.3,42.33,42.29,42.3,783600.0,30.1339,30.1553,30.1268,30.1339,783600.0
2014-11-06 09:30:00,42.43,42.62,42.43,42.53,536900.0,30.2265,30.3619,30.2265,30.2977,536900.0
2014-11-06 09:35:00,42.53,42.53,42.44,42.47,239600.0,30.2977,30.2977,30.2336,30.255,239600.0
2014-11-06 09:40:00,42.47,42.47,42.36,42.36,259100.0,30.255,30.255,30.1766,30.1766,259100.0
2014-11-06 09:45:00,42.36,42.45,42.35,42.43,173000.0,30.1766,30.2407,30.1695,30.2265,173000.0
2014-11-06 09:50:00,42.44,42.46,42.35,42.37,152700.0,30.2336,30.2479,30.1695,30.1838,152700.0
2014-11-06 09:55:00,42.38,42.41,42.35,42.38,151500.0,30.1909,30.2123,30.1695,30.1909,151500.0
2014-11-06 10:00:00,42.39,42.49,42.39,42.45,189800.0,30.198,30.2692,30.198,30.2407,189800.0
2014-11-06 10:05:00,42.46,42.46,42.37,42.38,140400.0,30.2479,30.2479,30.1838,30.1909,140400.0
2014-11-06 10:10:00,42.38,42.38,42.29,42.32,149300.0,30.1909,30.1909,30.1268,30.1481,149300.0
2014-11-06 10:15:00,42.31,42.32,42.22,42.31,156000.0,30.141,30.1481,30.0769,30.141,156000.0
2014-11-06 10:20:00,42.3,42.38,42.3,42.33,148700.0,30.1339,30.1909,30.1339,30.1553,148700.0
2014-11-06 10:25:00,42.34,42.34,42.19,42.2,190600.0,30.1624,30.1624,30.0555,30.0627,190600.0
2014-11-06 10:30:00,42.2,42.25,42.11,42.25,229900.0,30.0627,30.0983,29.9985,30.0983,229900.0
2014-11-06 10:35:00,42.24,42.32,42.24,42.31,115000.0,30.0911,30.1481,30.0911,30.141,115000.0
2014-11-06 10:40:00,42.3,42.4,42.29,42.36,182600.0,30.1339,30.2051,30.1268,30.1766,182600.0
2014-11-06 10:45:00,42.37,42.38,42.32,42.35,128700.0,30.1838,30.1909,30.1481,30.1695,128700.0
2014-11-06 10:50:00,42.35,42.37,42.33,42.37,86800.0,30.1695,30.1838,30.1553,30.1838,86800.0
2014-11-06 10:55:00,42.37,42.37,42.33,42.33,85300.0,30.1838,30.1838,30.1553,30.1553,85300.0
2014-11-06 11:00:00,42.32,42.33,42.28,42.32,72700.0,30.1481,30.1553,30.1196,30.1481,72700.0
2014-11-06 11:05:00,42.31,42.33,42.3,42.32,149900.0,30.141,30.1553,30.1339,30.1481,149900.0
2014-11-06 11:10:00,42.32,42.32,42.27,42.31,76300.0,30.1481,30.1481,30.1125,30.141,76300.0
2014-11-06 11:15:00,42.32,42.35,42.29,42.34,116400.0,30.1481,30.1695,30.1268,30.1624,116400.0
2014-11-06 11:20:00,42.34,42.37,42.34,42.36,146800.0,30.1624,30.1838,30.1624,30.1766,146800.0
2014-11-06 11:25:00,42.37,42.37,42.31,42.32,104700.0,30.1838,30.1838,30.141,30.1481,104700.0
2014-11-06 11:30:00,42.33,42.33,42.26,42.26,73400.0,30.1553,30.1553,30.1054,30.1054,73400.0
2014-11-06 11:35:00,42.27,42.29,42.25,42.27,76400.0,30.1125,30.1268,30.0983,30.1125,76400.0
2014-11-06 11:40:00,42.27,42.29,42.25,42.29,65300.0,30.1125,30.1268,30.0983,30.1268,65300.0
2014-11-06 11:45:00,42.29,42.31,42.28,42.28,110600.0,30.1268,30.141,30.1196,30.1196,110600.0
2014-11-06 11:50:00,42.29,42.3,42.24,42.25,77300.0,30.1268,30.1339,30.0911,30.0983,77300.0
2014-11-06 11:55:00,42.25,42.28,42.24,42.27,53000.0,30.0983,30.1196,30.0911,30.1125,53000.0
2014-11-06 12:00:00,42.26,42.28,42.24,42.28,60800.0,30.1054,30.1196,30.0911,30.1196,60800.0
2014-11-06 12:05:00,42.27,42.28,42.23,42.23,50800.0,30.1125,30.1196,30.084,30.084,50800.0
2014-11-06 12:10:00,42.24,42.24,42.22,42.23,61500.0,30.0911,30.0911,30.0769,30.084,61500.0
2014-11-06 12:15:00,42.23,42.27,42.22,42.25,58800.0,30.084,30.1125,30.0769,30.0983,58800.0
2014-11-06 12:20:00,42.25,42.26,42.22,42.26,48400.0,30.0983,30.1054,30.0769,30.1054,48400.0
2014-11-06 12:25:00,42.25,42.26,42.22,42.23,64000.0,30.0983,30.1054,30.0769,30.084,64000.0
2014-11-06 12:30:00,42.23,42.25,42.22,42.25,70300.0,30.084,30.0983,30.0769,30.0983,70300.0
2014-11-06 12:35:00,42.25,42.27,42.24,42.25,71400.0,30.0983,30.1125,30.0911,30.0983,71400.0
2014-11-06 12:40:00,42.25,42.26,42.23,42.26,39600.0,30.0983,30.1054,30.084,30.1054,39600.0
2014-11-06 12:45:00,42.26,42.28,42.25,42.28,43800.0,30.1054,30.1196,30.0983,30.1196,43800.0
2014-11-06 12:50:00,42.27,42.3,42.27,42.29,110700.0,30.1125,30.1339,30.1125,30.1268,110700.0
2014-11-06 12:55:00,42.3,42.31,42.29,42.31,88600.0,30.1339,30.141,30.1268,30.141,88600.0
2014-11-06 13:00:00,42.31,42.35,42.31,42.35,77300.0,30.141,30.1695,30.141,30.1695,77300.0
2014-11-06 13:05:00,42.35,42.35,42.33,42.34,66900.0,30.1695,30.1695,30.1553,30.1624,66900.0
2014-11-06 13:10:00,42.34,42.35,42.32,42.33,74700.0,30.1624,30.1695,30.1481,30.1553,74700.0
2014-11-06 13:15:00,42.33,42.34,42.31,42.32,77700.0,30.1553,30.1624,30.141,30.1481,77700.0
2014-11-06 13:20:00,42.33,42.34,42.32,42.33,53700.0,30.1553,30.1624,30.1481,30.1553,53700.0
2014-11-06 13:25:00,42.33,42.35,42.31,42.32,99300.0,30.1553,30.1695,30.141,30.1481,99300.0
2014-11-06 13:30:00,42.32,42.34,42.3,42.32,60300.0,30.1481,30.1624,30.1339,30.1481,60300.0
2014-11-06 13:35:00,42.33,42.34,42.32,42.34,66400.0,30.1553,30.1624,30.1481,30.1624,66400.0
2014-11-06 13:40:00,42.34,42.35,42.3,42.31,88600.0,30.1624,30.1695,30.1339,30.141,88600.0
2014-11-06 13:45:00,42.31,42.32,42.28,42.29,101900.0,30.141,30.1481,30.1196,30.1268,101900.0
2014-11-06 13:50:00,42.29,42.29,42.27,42.29,64600.0,30.1268,30.1268,30.1125,30.1268,64600.0
2014-11-06 13:55:00,42.28,42.3,42.27,42.29,141300.0,30.1196,30.1339,30.1125,30.1268,141300.0
2014-11-06 14:00:00,42.29,42.29,42.25,42.27,116900.0,30.1268,30.1268,30.0983,30.1125,116900.0
2014-11-06 14:05:00,42.26,42.28,42.26,42.27,60000.0,30.1054,30.1196,30.1054,30.1125,60000.0
2014-11-06 14:10:00,42.28,42.3,42.27,42.29,112900.0,30.1196,30.1339,30.1125,30.1268,112900.0
2014-11-06 14:15:00,42.29,42.3,42.27,42.27,89800.0,30.1268,30.1339,30.1125,30.1125,89800.0
2014-11-06 14:20:00,42.28,42.29,42.27,42.28,69200.0,30.1196,30.1268,30.1125,30.1196,69200.0
2014-11-06 14:25:00,42.29,42.29,42.27,42.27,48000.0,30.1268,30.1268,30.1125,30.1125,48000.0
2014-11-06 14:30:00,42.28,42.3,42.27,42.29,85000.0,30.1196,30.1339,30.1125,30.1268,85000.0
2014-11-06 14:35:00,42.29,42.29,42.26,42.29,58500.0,30.1268,30.1268,30.1054,30.1268,58500.0
2014-11-06 14:40:00,42.29,42.29,42.27,42.28,59200.0,30.1268,30.1268,30.1125,30.1196,59200.0
2014-11-06 14:45:00,42.27,42.29,42.27,42.29,128400.0,30.1125,30.1268,30.1125,30.1268,128400.0
2014-11-06 14:50:00,42.29,42.3,42.28,42.29,133200.0,30.1268,30.1339,30.1196,30.1268,133200.0
2014-11-06 14:55:00,42.29,42.3,42.28,42.3,86300.0,30.1268,30.1339,30.1196,30.1339,86300.0
2014-11-06 15:00:00,42.3,42.31,42.29,42.3,109600.0,30.1339,30.141,30.1268,30.1339,109600.0
2014-11-06 15:05:00,42.3,42.31,42.27,42.31,111900.0,30.1339,30.141,30.1125,30.141,111900.0
2014-11-06 15:10:00,42.3,42.31,42.28,42.29,76600.0,30.1339,30.141,30.1196,30.1268,76600.0
2014-11-06 15:15:00,42.29,42.29,42.27,42.29,123400.0,30.1268,30.1268,30.1125,30.1268,123400.0
2014-11-06 15:20:00,42.29,42.3,42.28,42.3,116200.0,30.1268,30.1339,30.1196,30.1339,116200.0
2014-11-06 15:25:00,42.3,42.31,42.29,42.31,75900.0,30.1339,30.141,30.1268,30.141,75900.0
2014-11-06 15:30:00,42.31,42.32,42.28,42.3,179200.0,30.141,30.1481,30.1196,30.1339,179200.0
2014-11-06 15:35:00,42.3,42.3,42.27,42.27,168100.0,30.1339,30.1339,30.1125,30.1125,168100.0
2014-11-06 15:40:00,42.27,42.3,42.26,42.28,196700.0,30.1125,30.1339,30.1054,30.1196,196700.0
2014-11-06 15:45:00,42.29,42.3,42.27,42.28,351300.0,30.1268,30.1339,30.1125,30.1196,351300.0
2014-11-06 15:50:00,42.29,42.29,42.26,42.27,303300.0,30.1268,30.1268,30.1054,30.1125,303300.0
2014-11-06 15:55:00,42.26,42.28,42.26,42.27,665000.0,30.1054,30.1196,30.1054,30.1125,665000.0
2014-11-07 09:30:00,42.45,42.46,42.21,42.33,464300.0,30.2407,30.2479,30.0698,30.1553,464300.0
2014-11-07 09:35:00,42.33,42.38,42.3,42.34,288600.0,30.1553,30.1909,30.1339,30.1624,288600.0
2014-11-07 09:40:00,42.33,42.33,42.17,42.18,106100.0,30.1553,30.1553,30.0413,30.0484,106100.0
2014-11-07 09:45:00,42.18,42.25,42.14,42.25,109500.0,30.0484,30.0983,30.0199,30.0983,109500.0
2014-11-07 09:50:00,42.24,42.26,42.16,42.19,65700.0,30.0911,30.1054,30.0342,30.0555,65700.0
2014-11-07 09:55:00,42.2,42.35,42.2,42.35,125200.0,30.0627,30.1695,30.0627,30.1695,125200.0
2014-11-07 10:00:00,42.35,42.42,42.31,42.37,336800.0,30.1695,30.2194,30.141,30.1838,336800.0
2014-11-07 10:05:00,42.36,42.4,42.35,42.37,89700.0,30.1766,30.2051,30.1695,30.1838,89700.0
2014-11-07 10:10:00,42.37,42.39,42.35,42.35,63100.0,30.1838,30.198,30.1695,30.1695,63100.0
2014-11-07 10:15:00,42.34,42.42,42.33,42.41,69900.0,30.1624,30.2194,30.1553,30.2123,69900.0
2014-11-07 10:20:00,42.41,42.42,42.35,42.39,47700.0,30.2123,30.2194,30.1695,30.198,47700.0
2014-11-07 10:25:00,42.39,42.39,42.31,42.33,185900.0,30.198,30.198,30.141,30.1553,185900.0
2014-11-07 10:30:00,42.32,42.34,42.28,42.3,79700.0,30.1481,30.1624,30.1196,30.1339,79700.0
2014-11-07 10:35:00,42.31,42.36,42.3,42.35,205700.0,30.141,30.1766,30.1339,30.1695,205700.0
2014-11-07 10:40:00,42.35,42.35,42.3,42.32,59400.0,30.1695,30.1695,30.1339,30.1481,59400.0
2014-11-07 10:45:00,42.31,42.36,42.25,42.3,100600.0,30.141,30.1766,30.0983,30.1339,100600.0
2014-11-07 10:50:00,42.3,42.37,42.29,42.37,226700.0,30.1339,30.1838,30.1268,30.1838,226700.0
2014-11-07 10:55:00,42.37,42.41,42.37,42.4,92200.0,30.1838,30.2123,30.1838,30.2051,92200.0
2014-11-07 11:00:00,42.4,42.46,42.4,42.42,124400.0,30.2051,30.2479,30.2051,30.2194,124400.0
2014-11-07 11:05:00,42.41,42.42,42.38,42.41,58300.0,30.2123,30.2194,30.1909,30.2123,58300.0
2014-11-07 11:10:00,42.4,42.42,42.36,42.4,143500.0,30.2051,30.2194,30.1766,30.2051,143500.0
2014-11-07 11:15:00,42.4,42.4,42.36,42.37,46500.0,30.2051,30.2051,30.1766,30.1838,46500.0
2014-11-07 11:20:00,42.37,42.38,42.36,42.37,34400.0,30.1838,30.1909,30.1766,30.1838,34400.0
2014-11-07 11:25:00,42.36,42.37,42.34,42.34,65000.0,30.1766,30.1838,30.1624,30.1624,65000.0
2014-11-07 11:30:00,42.35,42.37,42.32,42.32,42000.0,30.1695,30.1838,30.1481,30.1481,42000.0
2014-11-07 11:35:00,42.33,42.35,42.32,42.35,70400.0,30.1553,30.1695,30.1481,30.1695,70400.0
2014-11-07 11:40:00,42.35,42.35,42.32,42.32,34000.0,30.1695,30.1695,30.1481,30.1481,34000.0
2014-11-07 11:45:00,42.32,42.32,42.28,42.29,40700.0,30.1481,30.1481,30.1196,30.1268,40700.0
2014-11-07 11:50:00,42.3,42.33,42.29,42.33,32400.0,30.1339,30.1553,30.1268,30.1553,32400.0
2014-11-07 11:55:00,42.33,42.34,42.3,42.3,37900.0,30.1553,30.1624,30.1339,30.1339,37900.0
2014-11-07 12:00:00,42.3,42.33,42.28,42.33,44800.0,30.1339,30.1553,30.1196,30.1553,44800.0
2014-11-07 12:05:00,42.33,42.34,42.32,42.34,27700.0,30.1553,30.1624,30.1481,30.1624,27700.0
2014-11-07 12:10:00,42.34,42.37,42.34,42.35,51400.0,30.1624,30.1838,30.1624,30.1695,51400.0
2014-11-07 12:15:00,42.35,42.37,42.34,42.35,87000.0,30.1695,30.1838,30.1624,30.1695,87000.0
2014-11-07 12:20:00,42.35,42.37,42.34,42.36,68700.0,30.1695,30.1838,30.1624,30.1766,68700.0
2014-11-07 12:25:00,42.37,42.39,42.35,42.39,38700.0,30.1838,30.198,30.1695,30.198,38700.0
2014-11-07 12:30:00,42.39,42.39,42.35,42.37,44300.0,30.198,30.198,30.1695,30.1838,44300.0
2014-11-07 12:35:00,42.37,42.39,42.35,42.36,32500.0,30.1838,30.198,30.1695,30.1766,32500.0
2014-11-07 12:40:00,42.36,42.39,42.35,42.36,142600.0,30.1766,30.198,30.1695,30.1766,142600.0
2014-11-07 12:45:00,42.36,42.39,42.34,42.36,142000.0,30.1766,30.198,30.1624,30.1766,142000.0
2014-11-07 12:50:00,42.37,42.37,42.35,42.37,19200.0,30.1838,30.1838,30.1695,30.1838,19200.0
2014-11-07 12:55:00,42.36,42.38,42.34,42.35,47600.0,30.1766,30.1909,30.1624,30.1695,47600.0
2014-11-07 13:00:00,42.35,42.36,42.33,42.34,43300.0,30.1695,30.1766,30.1553,30.1624,43300.0
2014-11-07 13:05:00,42.34,42.37,42.33,42.35,146800.0,30.1624,30.1838,30.1553,30.1695,146800.0
2014-11-07 13:10:00,42.35,42.38,42.33,42.34,88400.0,30.1695,30.1909,30.1553,30.1624,88400.0
2014-11-07 13:15:00,42.34,42.34,42.3,42.3,52200.0,30.1624,30.1624,30.1339,30.1339,52200.0
2014-11-07 13:20:00,42.31,42.32,42.29,42.31,56200.0,30.141,30.1481,30.1268,30.141,56200.0
2014-11-07 13:25:00,42.31,42.32,42.3,42.3,44700.0,30.141,30.1481,30.1339,30.1339,44700.0
2014-11-07 13:30:00,42.3,42.31,42.25,42.25,90100.0,30.1339,30.141,30.0983,30.0983,90100.0
2014-11-07 13:35:00,42.25,42.26,42.21,42.21,129900.0,30.0983,30.1054,30.0698,30.0698,129900.0
2014-11-07 13:40:00,42.22,42.31,42.22,42.3,86800.0,30.0769,30.141,30.0769,30.1339,86800.0
2014-11-07 13:45:00,42.29,42.33,42.29,42.32,69900.0,30.1268,30.1553,30.1268,30.1481,69900.0
2014-11-07 13:50:00,42.31,42.33,42.29,42.33,38500.0,30.141,30.1553,30.1268,30.1553,38500.0
2014-11-07 13:55:00,42.33,42.35,42.32,42.33,46900.0,30.1553,30.1695,30.1481,30.1553,46900.0
2014-11-07 14:00:00,42.34,42.36,42.33,42.33,60900.0,30.1624,30.1766,30.1553,30.1553,60900.0
2014-11-07 14:05:00,42.34,42.35,42.33,42.34,55700.0,30.1624,30.1695,30.1553,30.1624,55700.0
2014-11-07 14:10:00,42.34,42.34,42.33,42.34,27400.0,30.1624,30.1624,30.1553,30.1624,27400.0
2014-11-07 14:15:00,42.34,42.34,42.32,42.32,31300.0,30.1624,30.1624,30.1481,30.1481,31300.0
2014-11-07 14:20:00,42.33,42.35,42.32,42.34,54100.0,30.1553,30.1695,30.1481,30.1624,54100.0
2014-11-07 14:25:00,42.34,42.34,42.3,42.3,50000.0,30.1624,30.1624,30.1339,30.1339,50000.0
2014-11-07 14:30:00,42.31,42.34,42.3,42.34,57900.0,30.141,30.1624,30.1339,30.1624,57900.0
2014-11-07 14:35:00,42.34,42.34,42.31,42.32,73600.0,30.1624,30.1624,30.141,30.1481,73600.0
2014-11-07 14:40:00,42.33,42.34,42.31,42.33,83900.0,30.1553,30.1624,30.141,30.1553,83900.0
2014-11-07 14:45:00,42.33,42.33,42.3,42.31,47400.0,30.1553,30.1553,30.1339,30.141,47400.0
2014-11-07 14:50:00,42.32,42.32,42.28,42.29,54000.0,30.1481,30.1481,30.1196,30.1268,54000.0
2014-11-07 14:55:00,42.29,42.29,42.24,42.25,143900.0,30.1268,30.1268,30.0911,30.0983,143900.0
2014-11-07 15:00:00,42.26,42.28,42.24,42.25,108500.0,30.1054,30.1196,30.0911,30.0983,108500.0
2014-11-07 15:05:00,42.25,42.26,42.22,42.25,68900.0,30.0983,30.1054,30.0769,30.0983,68900.0
2014-11-07 15:10:00,42.24,42.27,42.23,42.26,79800.0,30.0911,30.1125,30.084,30.1054,79800.0
2014-11-07 15:15:00,42.25,42.26,42.23,42.26,78100.0,30.0983,30.1054,30.084,30.1054,78100.0
2014-11-07 15:20:00,42.26,42.27,42.22,42.24,80700.0,30.1054,30.1125,30.0769,30.0911,80700.0
2014-11-07 15:25:00,42.25,42.25,42.23,42.23,100600.0,30.0983,30.0983,30.084,30.084,100600.0
2014-11-07 15:30:00,42.23,42.24,42.22,42.23,94300.0,30.084,30.0911,30.0769,30.084,94300.0
2014-11-07 15:35:00,42.23,42.24,42.21,42.23,131800.0,30.084,30.0911,30.0698,30.084,131800.0
2014-11-07 15:40:00,42.23,42.28,42.23,42.28,221100.0,30.084,30.1196,30.084,30.1196,221100.0
2014-11-07 15:45:00,42.27,42.33,42.27,42.29,320300.0,30.1125,30.1553,30.1125,30.1268,320300.0
2014-11-07 15:50:00,42.29,42.3,42.25,42.26,215200.0,30.1268,30.1339,30.0983,30.1054,215200.0
2014-11-07 15:55:00,42.27,42.31,42.26,42.3,571900.0,30.1125,30.141,30.1054,30.1339,571900.0
2014-11-10 09:30:00,42.25,42.3,42.13,42.16,306800.0,30.0983,30.1339,30.0128,30.0342,306800.0
2014-11-10 09:35:00,42.16,42.2,42.09,42.2,125000.0,30.0342,30.0627,29.9843,30.0627,125000.0
2014-11-10 09:40:00,42.2,42.26,42.2,42.22,177900.0,30.0627,30.1054,30.0627,30.0769,177900.0
2014-11-10 09:45:00,42.23,42.28,42.22,42.26,71000.0,30.084,30.1196,30.0769,30.1054,71000.0
2014-11-10 09:50:00,42.27,42.29,42.26,42.27,117400.0,30.1125,30.1268,30.1054,30.1125,117400.0
2014-11-10 09:55:00,42.28,42.33,42.27,42.32,102000.0,30.1196,30.1553,30.1125,30.1481,102000.0
2014-11-10 10:00:00,42.32,42.36,42.32,42.35,91700.0,30.1481,30.1766,30.1481,30.1695,91700.0
2014-11-10 10:05:00,42.36,42.38,42.31,42.31,233400.0,30.1766,30.1909,30.141,30.141,233400.0
2014-11-10 10:10:00,42.32,42.32,42.23,42.25,78800.0,30.1481,30.1481,30.084,30.0983,78800.0
2014-11-10 10:15:00,42.24,42.28,42.23,42.25,173800.0,30.0911,30.1196,30.084,30.0983,173800.0
2014-11-10 10:20:00,42.25,42.27,42.23,42.27,105600.0,30.0983,30.1125,30.084,30.1125,105600.0
2014-11-10 10:25:00,42.27,42.3,42.27,42.29,107100.0,30.1125,30.1339,30.1125,30.1268,107100.0
2014-11-10 10:30:00,42.3,42.35,42.29,42.34,155800.0,30.1339,30.1695,30.1268,30.1624,155800.0
2014-11-10 10:35:00,42.34,42.36,42.33,42.35,88200.0,30.1624,30.1766,30.1553,30.1695,88200.0
2014-11-10 10:40:00,42.36,42.4,42.36,42.4,150000.0,30.1766,30.2051,30.1766,30.2051,150000.0
2014-11-10 10:45:00,42.4,42.43,42.39,42.41,130700.0,30.2051,30.2265,30.198,30.2123,130700.0
2014-11-10 10:50:00,42.42,42.44,42.4,42.43,122300.0,30.2194,30.2336,30.2051,30.2265,122300.0
2014-11-10 10:55:00,42.43,42.44,42.41,42.43,76400.0,30.2265,30.2336,30.2123,30.2265,76400.0
2014-11-10 11:00:00,42.44,42.44,42.4,42.41,85500.0,30.2336,30.2336,30.2051,30.2123,85500.0
2014-11-10 11:05:00,42.4,42.42,42.39,42.41,69600.0,30.2051,30.2194,30.198,30.2123,69600.0
2014-11-10 11:10:00,42.4,42.42,42.39,42.4,55200.0,30.2051,30.2194,30.198,30.2051,55200.0
2014-11-10 11:15:00,42.39,42.43,42.39,42.43,52600.0,30.198,30.2265,30.198,30.2265,52600.0
2014-11-10 11:20:00,42.43,42.45,42.42,42.45,87700.0,30.2265,30.2407,30.2194,30.2407,87700.0
2014-11-10 11:25:00,42.45,42.48,42.44,42.48,59700.0,30.2407,30.2621,30.2336,30.2621,59700.0
2014-11-10 11:30:00,42.49,42.52,42.47,42.51,118100.0,30.2692,30.2906,30.255,30.2835,118100.0
2014-11-10 11:35:00,42.51,42.57,42.51,42.54,131700.0,30.2835,30.3262,30.2835,30.3049,131700.0
2014-11-10 11:40:00,42.54,42.56,42.49,42.49,130600.0,30.3049,30.3191,30.2692,30.2692,130600.0
2014-11-10 11:45:00,42.49,42.5,42.42,42.42,71400.0,30.2692,30.2764,30.2194,30.2194,71400.0
2014-11-10 11:50:00,42.43,42.43,42.41,42.42,72700.0,30.2265,30.2265,30.2123,30.2194,72700.0
2014-11-10 11:55:00,42.42,42.42,42.36,42.39,118000.0,30.2194,30.2194,30.1766,30.198,118000.0
2014-11-10 12:00:00,42.39,42.44,42.38,42.43,68600.0,30.198,30.2336,30.1909,30.2265,68600.0
2014-11-10 12:05:00,42.44,42.45,42.4,42.4,120100.0,30.2336,30.2407,30.2051,30.2051,120100.0
2014-11-10 12:10:00,42.41,42.43,42.39,42.39,53800.0,30.2123,30.2265,30.198,30.198,53800.0
2014-11-10 12:15:00,42.4,42.42,42.38,42.42,69800.0,30.2051,30.2194,30.1909,30.2194,69800.0
2014-11-10 12:20:00,42.43,42.43,42.41,42.42,50200.0,30.2265,30.2265,30.2123,30.2194,50200.0
2014-11-10 12:25:00,42.43,42.44,42.41,42.44,37800.0,30.2265,30.2336,30.2123,30.2336,37800.0
2014-11-10 12:30:00,42.45,42.45,42.42,42.42,38600.0,30.2407,30.2407,30.2194,30.2194,38600.0
2014-11-10 12:35:00,42.42,42.45,42.42,42.44,96600.0,30.2194,30.2407,30.2194,30.2336,96600.0
2014-11-10 12:40:00,42.45,42.45,42.38,42.39,135900.0,30.2407,30.2407,30.1909,30.198,135900.0
2014-11-10 12:45:00,42.39,42.4,42.38,42.4,21400.0,30.198,30.2051,30.1909,30.2051,21400.0
2014-11-10 12:50:00,42.4,42.4,42.37,42.38,54500.0,30.2051,30.2051,30.1838,30.1909,54500.0
2014-11-10 12:55:00,42.39,42.39,42.36,42.38,37100.0,30.198,30.198,30.1766,30.1909,37100.0
2014-11-10 13:00:00,42.38,42.39,42.34,42.35,79200.0,30.1909,30.198,30.1624,30.1695,79200.0
2014-11-10 13:05:00,42.35,42.39,42.34,42.37,44000.0,30.1695,30.198,30.1624,30.1838,44000.0
2014-11-10 13:10:00,42.38,42.4,42.36,42.38,71700.0,30.1909,30.2051,30.1766,30.1909,71700.0
2014-11-10 13:15:00,42.39,42.4,42.37,42.4,35100.0,30.198,30.2051,30.1838,30.2051,35100.0
2014-11-10 13:20:00,42.4,42.4,42.37,42.37,58100.0,30.2051,30.2051,30.1838,30.1838,58100.0
2014-11-10 13:25:00,42.37,42.38,42.33,42.35,79900.0,30.1838,30.1909,30.1553,30.1695,79900.0
2014-11-10 13:30:00,42.35,42.37,42.34,42.35,44200.0,30.1695,30.1838,30.1624,30.1695,44200.0
2014-11-10 13:35:00,42.34,42.35,42.33,42.33,52300.0,30.1624,30.1695,30.1553,30.1553,52300.0
2014-11-10 13:40:00,42.33,42.34,42.3,42.3,55700.0,30.1553,30.1624,30.1339,30.1339,55700.0
2014-11-10 13:45:00,42.3,42.32,42.28,42.29,186400.0,30.1339,30.1481,30.1196,30.1268,186400.0
2014-11-10 13:50:00,42.3,42.3,42.24,42.3,120500.0,30.1339,30.1339,30.0911,30.1339,120500.0
2014-11-10 13:55:00,42.3,42.3,42.25,42.26,149800.0,30.1339,30.1339,30.0983,30.1054,149800.0
2014-11-10 14:00:00,42.26,42.31,42.26,42.31,78400.0,30.1054,30.141,30.1054,30.141,78400.0
2014-11-10 14:05:00,42.3,42.36,42.3,42.36,61900.0,30.1339,30.1766,30.1339,30.1766,61900.0
2014-11-10 14:10:00,42.36,42.36,42.34,42.34,50300.0,30.1766,30.1766,30.1624,30.1624,50300.0
2014-11-10 14:15:00,42.34,42.38,42.34,42.38,27700.0,30.1624,30.1909,30.1624,30.1909,27700.0
2014-11-10 14:20:00,42.38,42.4,42.36,42.37,109100.0,30.1909,30.2051,30.1766,30.1838,109100.0
2014-11-10 14:25:00,42.37,42.4,42.37,42.39,44900.0,30.1838,30.2051,30.1838,30.198,44900.0
2014-11-10 14:30:00,42.4,42.4,42.37,42.37,153400.0,30.2051,30.2051,30.1838,30.1838,153400.0
2014-11-10 14:35:00,42.37,42.38,42.36,42.37,51800.0,30.1838,30.1909,30.1766,30.1838,51800.0
2014-11-10 14:40:00,42.37,42.39,42.37,42.37,47900.0,30.1838,30.198,30.1838,30.1838,47900.0
2014-11-10 14:45:00,42.37,42.4,42.37,42.4,42700.0,30.1838,30.2051,30.1838,30.2051,42700.0
2014-11-10 14:50:00,42.4,42.43,42.39,42.43,56700.0,30.2051,30.2265,30.198,30.2265,56700.0
2014-11-10 14:55:00,42.43,42.43,42.38,42.41,125700.0,30.2265,30.2265,30.1909,30.2123,125700.0
2014-11-10 15:00:00,42.4,42.42,42.38,42.38,78000.0,30.2051,30.2194,30.1909,30.1909,78000.0
2014-11-10 15:05:00,42.39,42.41,42.38,42.38,53100.0,30.198,30.2123,30.1909,30.1909,53100.0
2014-11-10 15:10:00,42.38,42.39,42.36,42.37,61000.0,30.1909,30.198,30.1766,30.1838,61000.0
2014-11-10 15:15:00,42.37,42.39,42.36,42.36,67100.0,30.1838,30.198,30.1766,30.1766,67100.0
2014-11-10 15:20:00,42.37,42.38,42.35,42.36,74000.0,30.1838,30.1909,30.1695,30.1766,74000.0
2014-11-10 15:25:00,42.36,42.37,42.34,42.34,94100.0,30.1766,30.1838,30.1624,30.1624,94100.0
2014-11-10 15:30:00,42.34,42.36,42.32,42.33,85000.0,30.1624,30.1766,30.1481,30.1553,85000.0
2014-11-10 15:35:00,42.32,42.36,42.31,42.34,149000.0,30.1481,30.1766,30.141,30.1624,149000.0
2014-11-10 15:40:00,42.34,42.36,42.33,42.34,192800.0,30.1624,30.1766,30.1553,30.1624,192800.0
2014-11-10 15:45:00,42.34,42.36,42.32,42.35,183300.0,30.1624,30.1766,30.1481,30.1695,183300.0
2014-11-10 15:50:00,42.35,42.36,42.32,42.34,212200.0,30.1695,30.1766,30.1481,30.1624,212200.0
2014-11-10 15:55:00,42.34,42.41,42.33,42.39,564000.0,30.1624,30.2123,30.1553,30.198,564000.0
2014-11-11 09:30:00,42.38,42.52,42.36,42.52,416900.0,30.1909,30.2906,30.1766,30.2906,416900.0
2014-11-11 09:35:00,42.52,42.53,42.38,42.4,223900.0,30.2906,30.2977,30.1909,30.2051,223900.0
2014-11-11 09:40:00,42.4,42.47,42.39,42.46,182300.0,30.2051,30.255,30.198,30.2479,182300.0
2014-11-11 09:45:00,42.46,42.51,42.46,42.5,146400.0,30.2479,30.2835,30.2479,30.2764,146400.0
2014-11-11 09:50:00,42.5,42.53,42.47,42.47,176600.0,30.2764,30.2977,30.255,30.255,176600.0
2014-11-11 09:55:00,42.48,42.51,42.47,42.5,184600.0,30.2621,30.2835,30.255,30.2764,184600.0
2014-11-11 10:00:00,42.5,42.5,42.41,42.42,150300.0,30.2764,30.2764,30.2123,30.2194,150300.0
2014-11-11 10:05:00,42.42,42.43,42.38,42.41,116800.0,30.2194,30.2265,30.1909,30.2123,116800.0
2014-11-11 10:10:00,42.41,42.44,42.39,42.41,84600.0,30.2123,30.2336,30.198,30.2123,84600.0
2014-11-11 10:15:00,42.42,42.47,42.41,42.47,66900.0,30.2194,30.255,30.2123,30.255,66900.0
2014-11-11 10:20:00,42.47,42.49,42.45,42.47,127400.0,30.255,30.2692,30.2407,30.255,127400.0
2014-11-11 10:25:00,42.46,42.5,42.46,42.48,125400.0,30.2479,30.2764,30.2479,30.2621,125400.0
2014-11-11 10:30:00,42.48,42.52,42.47,42.5,70200.0,30.2621,30.2906,30.255,30.2764,70200.0
2014-11-11 10:35:00,42.49,42.54,42.48,42.54,75100.0,30.2692,30.3049,30.2621,30.3049,75100.0
2014-11-11 10:40:00,42.54,42.57,42.53,42.56,51600.0,30.3049,30.3262,30.2977,30.3191,51600.0
2014-11-11 10:45:00,42.57,42.58,42.52,42.54,49500.0,30.3262,30.3334,30.2906,30.3049,49500.0
2014-11-11 10:50:00,42.54,42.55,42.49,42.52,119400.0,30.3049,30.312,30.2692,30.2906,119400.0
2014-11-11 10:55:00,42.52,42.57,42.51,42.51,159800.0,30.2906,30.3262,30.2835,30.2835,159800.0
2014-11-11 11:00:00,42.52,42.57,42.51,42.57,72700.0,30.2906,30.3262,30.2835,30.3262,72700.0
2014-11-11 11:05:00,42.57,42.63,42.55,42.63,75900.0,30.3262,30.369,30.312,30.369,75900.0
2014-11-11 11:10:00,42.62,42.66,42.61,42.65,139100.0,30.3619,30.3904,30.3547,30.3832,139100.0
2014-11-11 11:15:00,42.65,42.71,42.65,42.69,113400.0,30.3832,30.426,30.3832,30.4117,113400.0
2014-11-11 11:20:00,42.68,42.68,42.58,42.59,117600.0,30.4046,30.4046,30.3334,30.3405,117600.0
2014-11-11 11:25:00,42.6,42.63,42.59,42.6,109700.0,30.3476,30.369,30.3405,30.3476,109700.0
2014-11-11 11:30:00,42.61,42.65,42.6,42.63,96800.0,30.3547,30.3832,30.3476,30.369,96800.0
2014-11-11 11:35:00,42.62,42.65,42.62,42.64,37600.0,30.3619,30.3832,30.3619,30.3761,37600.0
2014-11-11 11:40:00,42.64,42.65,42.63,42.65,68600.0,30.3761,30.3832,30.369,30.3832,68600.0
2014-11-11 11:45:00,42.65,42.68,42.65,42.67,61800.0,30.3832,30.4046,30.3832,30.3975,61800.0
2014-11-11 11:50:00,42.68,42.68,42.64,42.65,78800.0,30.4046,30.4046,30.3761,30.3832,78800.0
2014-11-11 11:55:00,42.65,42.68,42.64,42.68,41400.0,30.3832,30.4046,30.3761,30.4046,41400.0
2014-11-11 12:00:00,42.68,42.68,42.64,42.66,64000.0,30.4046,30.4046,30.3761,30.3904,64000.0
2014-11-11 12:05:00,42.66,42.67,42.64,42.66,55800.0,30.3904,30.3975,30.3761,30.3904,55800.0
2014-11-11 12:10:00,42.66,42.67,42.65,42.66,37500.0,30.3904,30.3975,30.3832,30.3904,37500.0
2014-11-11 12:15:00,42.65,42.66,42.63,42.64,33200.0,30.3832,30.3904,30.369,30.3761,33200.0
2014-11-11 12:20:00,42.64,42.64,42.59,42.59,25500.0,30.3761,30.3761,30.3405,30.3405,25500.0
2014-11-11 12:25:00,42.59,42.6,42.57,42.58,33200.0,30.3405,30.3476,30.3262,30.3334,33200.0
2014-11-11 12:30:00,42.58,42.58,42.56,42.58,68400.0,30.3334,30.3334,30.3191,30.3334,68400.0
2014-11-11 12:35:00,42.57,42.57,42.55,42.56,36300.0,30.3262,30.3262,30.312,30.3191,36300.0
2014-11-11 12:40:00,42.55,42.56,42.53,42.54,30600.0,30.312,30.3191,30.2977,30.3049,30600.0
2014-11-11 12:45:00,42.54,42.55,42.51,42.51,92500.0,30.3049,30.312,30.2835,30.2835,92500.0
2014-11-11 12:50:00,42.52,42.54,42.48,42.49,34700.0,30.2906,30.3049,30.2621,30.2692,34700.0
2014-11-11 12:55:00,42.49,42.5,42.48,42.49,23400.0,30.2692,30.2764,30.2621,30.2692,23400.0
2014-11-11 13:00:00,42.49,42.5,42.47,42.48,84900.0,30.2692,30.2764,30.255,30.2621,84900.0
2014-11-11 13:05:00,42.48,42.52,42.48,42.48,30900.0,30.2621,30.2906,30.2621,30.2621,30900.0
2014-11-11 13:10:00,42.49,42.51,42.48,42.5,33700.0,30.2692,30.2835,30.2621,30.2764,33700.0
2014-11-11 13:15:00,42.5,42.52,42.49,42.52,57300.0,30.2764,30.2906,30.2692,30.2906,57300.0
2014-11-11 13:20:00,42.51,42.52,42.47,42.48,59500.0,30.2835,30.2906,30.255,30.2621,59500.0
2014-11-11 13:25:00,42.48,42.53,42.48,42.53,39100.0,30.2621,30.2977,30.2621,30.2977,39100.0
2014-11-11 13:30:00,42.52,42.53,42.48,42.5,48400.0,30.2906,30.2977,30.2621,30.2764,48400.0
2014-11-11 13:35:00,42.5,42.51,42.47,42.49,42200.0,30.2764,30.2835,30.255,30.2692,42200.0
2014-11-11 13:40:00,42.49,42.51,42.48,42.51,155000.0,30.2692,30.2835,30.2621,30.2835,155000.0
2014-11-11 13:45:00,42.51,42.53,42.51,42.53,63100.0,30.2835,30.2977,30.2835,30.2977,63100.0
2014-11-11 13:50:00,42.52,42.54,42.51,42.54,35800.0,30.2906,30.3049,30.2835,30.3049,35800.0
2014-11-11 13:55:00,42.54,42.55,42.51,42.54,252000.0,30.3049,30.312,30.2835,30.3049,252000.0
2014-11-11 14:00:00,42.55,42.55,42.5,42.5,157000.0,30.312,30.312,30.2764,30.2764,157000.0
2014-11-11 14:05:00,42.51,42.52,42.49,42.51,51800.0,30.2835,30.2906,30.2692,30.2835,51800.0
2014-11-11 14:10:00,42.51,42.53,42.5,42.51,56300.0,30.2835,30.2977,30.2764,30.2835,56300.0
2014-11-11 14:15:00,42.52,42.54,42.5,42.53,111300.0,30.2906,30.3049,30.2764,30.2977,111300.0
2014-11-11 14:20:00,42.54,42.54,42.53,42.54,66300.0,30.3049,30.3049,30.2977,30.3049,66300.0
2014-11-11 14:25:00,42.54,42.54,42.52,42.53,61900.0,30.3049,30.3049,30.2906,30.2977,61900.0
2014-11-11 14:30:00,42.52,42.54,42.52,42.54,58100.0,30.2906,30.3049,30.2906,30.3049,58100.0
2014-11-11 14:35:00,42.54,42.54,42.5,42.51,43700.0,30.3049,30.3049,30.2764,30.2835,43700.0
2014-11-11 14:40:00,42.51,42.52,42.5,42.5,36500.0,30.2835,30.2906,30.2764,30.2764,36500.0
2014-11-11 14:45:00,42.51,42.53,42.49,42.52,27600.0,30.2835,30.2977,30.2692,30.2906,27600.0
2014-11-11 14:50:00,42.52,42.54,42.52,42.54,52500.0,30.2906,30.3049,30.2906,30.3049,52500.0
2014-11-11 14:55:00,42.54,42.54,42.52,42.52,23700.0,30.3049,30.3049,30.2906,30.2906,23700.0
2014-11-11 15:00:00,42.53,42.54,42.51,42.52,82600.0,30.2977,30.3049,30.2835,30.2906,82600.0
2014-11-11 15:05:00,42.52,42.54,42.51,42.52,117500.0,30.2906,30.3049,30.2835,30.2906,117500.0
2014-11-11 15:10:00,42.53,42.53,42.52,42.52,24700.0,30.2977,30.2977,30.2906,30.2906,24700.0
2014-11-11 15:15:00,42.52,42.53,42.5,42.51,73000.0,30.2906,30.2977,30.2764,30.2835,73000.0
2014-11-11 15:20:00,42.51,42.52,42.49,42.49,58200.0,30.2835,30.2906,30.2692,30.2692,58200.0
2014-11-11 15:25:00,42.49,42.51,42.48,42.5,56700.0,30.2692,30.2835,30.2621,30.2764,56700.0
2014-11-11 15:30:00,42.51,42.52,42.48,42.48,62700.0,30.2835,30.2906,30.2621,30.2621,62700.0
2014-11-11 15:35:00,42.48,42.51,42.47,42.49,153400.0,30.2621,30.2835,30.255,30.2692,153400.0
2014-11-11 15:40:00,42.49,42.52,42.49,42.51,96600.0,30.2692,30.2906,30.2692,30.2835,96600.0
2014-11-11 15:45:00,42.51,42.52,42.49,42.52,248400.0,30.2835,30.2906,30.2692,30.2906,248400.0
2014-11-11 15:50:00,42.52,42.52,42.49,42.5,170600.0,30.2906,30.2906,30.2692,30.2764,170600.0
2014-11-11 15:55:00,42.5,42.53,42.5,42.51,391400.0,30.2764,30.2977,30.2764,30.2835,391400.0
2014-11-12 09:30:00,42.51,42.53,42.31,42.49,544800.0,30.2835,30.2977,30.141,30.2692,544800.0
2014-11-12 09:35:00,42.5,42.52,42.49,42.51,608100.0,30.2764,30.2906,30.2692,30.2835,608100.0
2014-11-12 09:40:00,42.52,42.55,42.38,42.4,279100.0,30.2906,30.312,30.1909,30.2051,279100.0
2014-11-12 09:45:00,42.41,42.49,42.41,42.49,236800.0,30.2123,30.2692,30.2123,30.2692,236800.0
2014-11-12 09:50:00,42.49,42.57,42.48,42.56,132000.0,30.2692,30.3262,30.2621,30.3191,132000.0
2014-11-12 09:55:00,42.56,42.56,42.5,42.53,228300.0,30.3191,30.3191,30.2764,30.2977,228300.0
2014-11-12 10:00:00,42.53,42.56,42.51,42.55,235600.0,30.2977,30.3191,30.2835,30.312,235600.0
2014-11-12 10:05:00,42.55,42.61,42.55,42.6,288200.0,30.312,30.3547,30.312,30.3476,288200.0
2014-11-12 10:10:00,42.6,42.63,42.6,42.61,237200.0,30.3476,30.369,30.3476,30.3547,237200.0
2014-11-12 10:15:00,42.62,42.74,42.62,42.73,338700.0,30.3619,30.4473,30.3619,30.4402,338700.0
2014-11-12 10:20:00,42.73,42.73,42.66,42.71,282500.0,30.4402,30.4402,30.3904,30.426,282500.0
2014-11-12 10:25:00,42.7,42.76,42.69,42.75,280100.0,30.4188,30.4616,30.4117,30.4545,280100.0
2014-11-12 10:30:00,42.74,42.76,42.66,42.73,395900.0,30.4473,30.4616,30.3904,30.4402,395900.0
2014-11-12 10:35:00,42.73,42.74,42.7,42.73,690500.0,30.4402,30.4473,30.4188,30.4402,690500.0
2014-11-12 10:40:00,42.73,42.74,42.71,42.73,100200.0,30.4402,30.4473,30.426,30.4402,100200.0
2014-11-12 10:45:00,42.73,42.74,42.69,42.69,116600.0,30.4402,30.4473,30.4117,30.4117,116600.0
2014-11-12 10:50:00,42.69,42.74,42.69,42.71,212000.0,30.4117,30.4473,30.4117,30.426,212000.0
2014-11-12 10:55:00,42.7,42.73,42.66,42.66,219500.0,30.4188,30.4402,30.3904,30.3904,219500.0
2014-11-12 11:00:00,42.66,42.69,42.65,42.65,98600.0,30.3904,30.4117,30.3832,30.3832,98600.0
2014-11-12 11:05:00,42.65,42.7,42.65,42.68,79300.0,30.3832,30.4188,30.3832,30.4046,79300.0
2014-11-12 11:10:00,42.68,42.69,42.65,42.67,88500.0,30.4046,30.4117,30.3832,30.3975,88500.0
2014-11-12 11:15:00,42.67,42.67,42.57,42.57,74600.0,30.3975,30.3975,30.3262,30.3262,74600.0
2014-11-12 11:20:00,42.57,42.62,42.56,42.61,104100.0,30.3262,30.3619,30.3191,30.3547,104100.0
2014-11-12 11:25:00,42.61,42.61,42.57,42.59,68600.0,30.3547,30.3547,30.3262,30.3405,68600.0
2014-11-12 11:30:00,42.59,42.62,42.59,42.62,68400.0,30.3405,30.3619,30.3405,30.3619,68400.0
2014-11-12 11:35:00,42.63,42.68,42.62,42.68,115600.0,30.369,30.4046,30.3619,30.4046,115600.0
2014-11-12 11:40:00,42.68,42.73,42.68,42.69,124900.0,30.4046,30.4402,30.4046,30.4117,124900.0
2014-11-12 11:45:00,42.7,42.75,42.7,42.73,77300.0,30.4188,30.4545,30.4188,30.4402,77300.0
2014-11-12 11:50:00,42.73,42.74,42.72,42.73,45600.0,30.4402,30.4473,30.4331,30.4402,45600.0
2014-11-12 11:55:00,42.72,42.73,42.71,42.73,87300.0,30.4331,30.4402,30.426,30.4402,87300.0
2014-11-12 12:00:00,42.73,42.74,42.7,42.73,84800.0,30.4402,30.4473,30.4188,30.4402,84800.0
2014-11-12 12:05:00,42.73,42.79,42.72,42.76,112300.0,30.4402,30.483,30.4331,30.4616,112300.0
2014-11-12 12:10:00,42.77,42.77,42.71,42.72,63400.0,30.4687,30.4687,30.426,30.4331,63400.0
2014-11-12 12:15:00,42.72,42.75,42.71,42.72,44600.0,30.4331,30.4545,30.426,30.4331,44600.0
2014-11-12 12:20:00,42.71,42.75,42.7,42.74,51000.0,30.426,30.4545,30.4188,30.4473,51000.0
2014-11-12 12:25:00,42.74,42.77,42.73,42.76,66400.0,30.4473,30.4687,30.4402,30.4616,66400.0
2014-11-12 12:30:00,42.75,42.76,42.7,42.73,86800.0,30.4545,30.4616,30.4188,30.4402,86800.0
2014-11-12 12:35:00,42.73,42.78,42.73,42.76,74200.0,30.4402,30.4758,30.4402,30.4616,74200.0
2014-11-12 12:40:00,42.76,42.78,42.75,42.77,30900.0,30.4616,30.4758,30.4545,30.4687,30900.0
2014-11-12 12:45:00,42.77,42.8,42.76,42.8,49400.0,30.4687,30.4901,30.4616,30.4901,49400.0
2014-11-12 12:50:00,42.8,42.83,42.79,42.83,54900.0,30.4901,30.5115,30.483,30.5115,54900.0
2014-11-12 12:55:00,42.83,42.84,42.8,42.83,53800.0,30.5115,30.5186,30.4901,30.5115,53800.0
2014-11-12 13:00:00,42.82,42.83,42.81,42.83,41600.0,30.5043,30.5115,30.4972,30.5115,41600.0
2014-11-12 13:05:00,42.83,42.83,42.8,42.81,31400.0,30.5115,30.5115,30.4901,30.4972,31400.0
2014-11-12 13:10:00,42.81,42.83,42.8,42.83,64200.0,30.4972,30.5115,30.4901,30.5115,64200.0
2014-11-12 13:15:00,42.83,42.83,42.8,42.8,57700.0,30.5115,30.5115,30.4901,30.4901,57700.0
2014-11-12 13:20:00,42.81,42.84,42.8,42.83,50100.0,30.4972,30.5186,30.4901,30.5115,50100.0
2014-11-12 13:25:00,42.84,42.86,42.83,42.86,54100.0,30.5186,30.5328,30.5115,30.5328,54100.0
2014-11-12 13:30:00,42.86,42.89,42.86,42.86,63000.0,30.5328,30.5542,30.5328,30.5328,63000.0
2014-11-12 13:35:00,42.86,42.87,42.83,42.83,65900.0,30.5328,30.54,30.5115,30.5115,65900.0
2014-11-12 13:40:00,42.83,42.84,42.81,42.83,52300.0,30.5115,30.5186,30.4972,30.5115,52300.0
2014-11-12 13:45:00,42.83,42.83,42.79,42.81,86400.0,30.5115,30.5115,30.483,30.4972,86400.0
2014-11-12 13:50:00,42.81,42.81,42.77,42.78,51400.0,30.4972,30.4972,30.4687,30.4758,51400.0
2014-11-12 13:55:00,42.78,42.78,42.77,42.78,39400.0,30.4758,30.4758,30.4687,30.4758,39400.0
2014-11-12 14:00:00,42.78,42.78,42.74,42.74,117600.0,30.4758,30.4758,30.4473,30.4473,117600.0
2014-11-12 14:05:00,42.74,42.76,42.72,42.73,73700.0,30.4473,30.4616,30.4331,30.4402,73700.0
2014-11-12 14:10:00,42.73,42.74,42.71,42.72,57400.0,30.4402,30.4473,30.426,30.4331,57400.0
2014-11-12 14:15:00,42.72,42.73,42.7,42.71,54300.0,30.4331,30.4402,30.4188,30.426,54300.0
2014-11-12 14:20:00,42.7,42.72,42.69,42.72,67100.0,30.4188,30.4331,30.4117,30.4331,67100.0
2014-11-12 14:25:00,42.72,42.77,42.72,42.75,111300.0,30.4331,30.4687,30.4331,30.4545,111300.0
2014-11-12 14:30:00,42.74,42.75,42.71,42.72,53000.0,30.4473,30.4545,30.426,30.4331,53000.0
2014-11-12 14:35:00,42.72,42.72,42.71,42.72,36000.0,30.4331,30.4331,30.426,30.4331,36000.0
2014-11-12 14:40:00,42.72,42.75,42.71,42.75,108700.0,30.4331,30.4545,30.426,30.4545,108700.0
2014-11-12 14:45:00,42.75,42.76,42.74,42.76,109400.0,30.4545,30.4616,30.4473,30.4616,109400.0
2014-11-12 14:50:00,42.76,42.76,42.75,42.76,57900.0,30.4616,30.4616,30.4545,30.4616,57900.0
2014-11-12 14:55:00,42.76,42.76,42.74,42.76,72500.0,30.4616,30.4616,30.4473,30.4616,72500.0
2014-11-12 15:00:00,42.76,42.77,42.75,42.76,78900.0,30.4616,30.4687,30.4545,30.4616,78900.0
2014-11-12 15:05:00,42.76,42.77,42.75,42.76,77100.0,30.4616,30.4687,30.4545,30.4616,77100.0
2014-11-12 15:10:00,42.76,42.76,42.75,42.76,45600.0,30.4616,30.4616,30.4545,30.4616,45600.0
2014-11-12 15:15:00,42.76,42.77,42.74,42.77,120400.0,30.4616,30.4687,30.4473,30.4687,120400.0
2014-11-12 15:20:00,42.76,42.77,42.73,42.75,134900.0,30.4616,30.4687,30.4402,30.4545,134900.0
2014-11-12 15:25:00,42.75,42.8,42.75,42.8,124700.0,30.4545,30.4901,30.4545,30.4901,124700.0
2014-11-12 15:30:00,42.8,42.8,42.76,42.79,140700.0,30.4901,30.4901,30.4616,30.483,140700.0
2014-11-12 15:35:00,42.78,42.79,42.77,42.77,129100.0,30.4758,30.483,30.4687,30.4687,129100.0
2014-11-12 15:40:00,42.77,42.78,42.76,42.77,160200.0,30.4687,30.4758,30.4616,30.4687,160200.0
2014-11-12 15:45:00,42.77,42.77,42.72,42.73,217800.0,30.4687,30.4687,30.4331,30.4402,217800.0
2014-11-12 15:50:00,42.73,42.74,42.71,42.73,263400.0,30.4402,30.4473,30.426,30.4402,263400.0
2014-11-12 15:55:00,42.73,42.75,42.7,42.71,418200.0,30.4402,30.4545,30.4188,30.426,418200.0
2014-11-13 09:30:00,42.65,42.85,42.65,42.76,440900.0,30.3832,30.5257,30.3832,30.4616,440900.0
2014-11-13 09:35:00,42.75,42.89,42.75,42.83,270100.0,30.4545,30.5542,30.4545,30.5115,270100.0
2014-11-13 09:40:00,42.84,42.98,42.83,42.97,228300.0,30.5186,30.6183,30.5115,30.6112,228300.0
2014-11-13 09:45:00,42.98,43.08,42.96,43.0,479100.0,30.6183,30.6896,30.6041,30.6326,479100.0
2014-11-13 09:50:00,43.0,43.08,42.95,42.95,228400.0,30.6326,30.6896,30.5969,30.5969,228400.0
2014-11-13 09:55:00,42.95,42.99,42.93,42.96,90900.0,30.5969,30.6254,30.5827,30.6041,90900.0
2014-11-13 10:00:00,42.95,43.0,42.94,42.95,138400.0,30.5969,30.6326,30.5898,30.5969,138400.0
2014-11-13 10:05:00,42.95,42.96,42.92,42.93,76200.0,30.5969,30.6041,30.5756,30.5827,76200.0
2014-11-13 10:10:00,42.94,42.94,42.86,42.89,122400.0,30.5898,30.5898,30.5328,30.5542,122400.0
2014-11-13 10:15:00,42.88,42.97,42.87,42.94,105000.0,30.5471,30.6112,30.54,30.5898,105000.0
2014-11-13 10:20:00,42.94,42.99,42.93,42.99,77200.0,30.5898,30.6254,30.5827,30.6254,77200.0
2014-11-13 10:25:00,43.0,43.03,42.99,43.02,80800.0,30.6326,30.6539,30.6254,30.6468,80800.0
2014-11-13 10:30:00,43.02,43.05,43.01,43.05,52500.0,30.6468,30.6682,30.6397,30.6682,52500.0
2014-11-13 10:35:00,43.05,43.05,43.01,43.04,87500.0,30.6682,30.6682,30.6397,30.6611,87500.0
2014-11-13 10:40:00,43.04,43.05,42.97,42.97,94900.0,30.6611,30.6682,30.6112,30.6112,94900.0
2014-11-13 10:45:00,42.98,42.98,42.93,42.95,95700.0,30.6183,30.6183,30.5827,30.5969,95700.0
2014-11-13 10:50:00,42.96,42.98,42.95,42.97,62800.0,30.6041,30.6183,30.5969,30.6112,62800.0
2014-11-13 10:55:00,42.96,43.0,42.95,43.0,136600.0,30.6041,30.6326,30.5969,30.6326,136600.0
2014-11-13 11:00:00,43.0,43.0,42.98,43.0,67800.0,30.6326,30.6326,30.6183,30.6326,67800.0
2014-11-13 11:05:00,43.0,43.0,42.93,42.93,78700.0,30.6326,30.6326,30.5827,30.5827,78700.0
2014-11-13 11:10:00,42.93,42.93,42.85,42.85,181400.0,30.5827,30.5827,30.5257,30.5257,181400.0
2014-11-13 11:15:00,42.85,42.86,42.81,42.83,234200.0,30.5257,30.5328,30.4972,30.5115,234200.0
2014-11-13 11:20:00,42.83,42.85,42.82,42.85,75000.0,30.5115,30.5257,30.5043,30.5257,75000.0
2014-11-13 11:25:00,42.84,42.91,42.84,42.91,157400.0,30.5186,30.5684,30.5186,30.5684,157400.0
2014-11-13 11:30:00,42.91,42.92,42.88,42.89,118500.0,30.5684,30.5756,30.5471,30.5542,118500.0
2014-11-13 11:35:00,42.88,42.89,42.78,42.78,100800.0,30.5471,30.5542,30.4758,30.4758,100800.0
2014-11-13 11:40:00,42.78,42.8,42.76,42.8,149700.0,30.4758,30.4901,30.4616,30.4901,149700.0
2014-11-13 11:45:00,42.79,42.87,42.79,42.87,74900.0,30.483,30.54,30.483,30.54,74900.0
2014-11-13 11:50:00,42.87,42.9,42.85,42.9,243700.0,30.54,30.5613,30.5257,30.5613,243700.0
2014-11-13 11:55:00,42.9,42.92,42.9,42.91,130600.0,30.5613,30.5756,30.5613,30.5684,130600.0
2014-11-13 12:00:00,42.91,42.91,42.87,42.87,143400.0,30.5684,30.5684,30.54,30.54,143400.0
2014-11-13 12:05:00,42.87,42.89,42.85,42.89,64400.0,30.54,30.5542,30.5257,30.5542,64400.0
2014-11-13 12:10:00,42.9,42.9,42.87,42.88,47600.0,30.5613,30.5613,30.54,30.5471,47600.0
2014-11-13 12:15:00,42.88,42.91,42.87,42.89,114000.0,30.5471,30.5684,30.54,30.5542,114000.0
2014-11-13 12:20:00,42.9,42.9,42.85,42.85,69500.0,30.5613,30.5613,30.5257,30.5257,69500.0
2014-11-13 12:25:00,42.85,42.87,42.84,42.87,75700.0,30.5257,30.54,30.5186,30.54,75700.0
2014-11-13 12:30:00,42.86,42.87,42.84,42.85,105500.0,30.5328,30.54,30.5186,30.5257,105500.0
2014-11-13 12:35:00,42.84,42.86,42.84,42.86,85500.0,30.5186,30.5328,30.5186,30.5328,85500.0
2014-11-13 12:40:00,42.86,42.87,42.84,42.85,77400.0,30.5328,30.54,30.5186,30.5257,77400.0
2014-11-13 12:45:00,42.85,42.86,42.83,42.84,72000.0,30.5257,30.5328,30.5115,30.5186,72000.0
2014-11-13 12:50:00,42.84,42.84,42.79,42.8,126100.0,30.5186,30.5186,30.483,30.4901,126100.0
2014-11-13 12:55:00,42.8,42.81,42.78,42.79,40900.0,30.4901,30.4972,30.4758,30.483,40900.0
2014-11-13 13:00:00,42.79,42.81,42.78,42.8,77100.0,30.483,30.4972,30.4758,30.4901,77100.0
2014-11-13 13:05:00,42.8,42.8,42.74,42.77,89600.0,30.4901,30.4901,30.4473,30.4687,89600.0
2014-11-13 13:10:00,42.76,42.77,42.73,42.74,91900.0,30.4616,30.4687,30.4402,30.4473,91900.0
2014-11-13 13:15:00,42.73,42.75,42.72,42.74,59800.0,30.4402,30.4545,30.4331,30.4473,59800.0
2014-11-13 13:20:00,42.75,42.75,42.65,42.66,105500.0,30.4545,30.4545,30.3832,30.3904,105500.0
2014-11-13 13:25:00,42.65,42.7,42.63,42.7,111900.0,30.3832,30.4188,30.369,30.4188,111900.0
2014-11-13 13:30:00,42.7,42.7,42.66,42.66,79700.0,30.4188,30.4188,30.3904,30.3904,79700.0
2014-11-13 13:35:00,42.66,42.67,42.64,42.66,67500.0,30.3904,30.3975,30.3761,30.3904,67500.0
2014-11-13 13:40:00,42.66,42.68,42.66,42.67,64900.0,30.3904,30.4046,30.3904,30.3975,64900.0
2014-11-13 13:45:00,42.66,42.73,42.66,42.73,50700.0,30.3904,30.4402,30.3904,30.4402,50700.0
2014-11-13 13:50:00,42.73,42.74,42.72,42.74,42200.0,30.4402,30.4473,30.4331,30.4473,42200.0
2014-11-13 13:55:00,42.73,42.74,42.71,42.71,41500.0,30.4402,30.4473,30.426,30.426,41500.0
2014-11-13 14:00:00,42.71,42.76,42.69,42.76,76200.0,30.426,30.4616,30.4117,30.4616,76200.0
2014-11-13 14:05:00,42.76,42.76,42.7,42.73,153000.0,30.4616,30.4616,30.4188,30.4402,153000.0
2014-11-13 14:10:00,42.72,42.73,42.69,42.69,99200.0,30.4331,30.4402,30.4117,30.4117,99200.0
2014-11-13 14:15:00,42.7,42.7,42.69,42.7,67100.0,30.4188,30.4188,30.4117,30.4188,67100.0
2014-11-13 14:20:00,42.7,42.72,42.69,42.7,95700.0,30.4188,30.4331,30.4117,30.4188,95700.0
2014-11-13 14:25:00,42.7,42.73,42.69,42.73,58300.0,30.4188,30.4402,30.4117,30.4402,58300.0
2014-11-13 14:30:00,42.73,42.74,42.71,42.74,47900.0,30.4402,30.4473,30.426,30.4473,47900.0
2014-11-13 14:35:00,42.73,42.74,42.72,42.73,55600.0,30.4402,30.4473,30.4331,30.4402,55600.0
2014-11-13 14:40:00,42.73,42.76,42.71,42.76,86300.0,30.4402,30.4616,30.426,30.4616,86300.0
2014-11-13 14:45:00,42.76,42.77,42.75,42.75,68500.0,30.4616,30.4687,30.4545,30.4545,68500.0
2014-11-13 14:50:00,42.76,42.77,42.75,42.77,31400.0,30.4616,30.4687,30.4545,30.4687,31400.0
2014-11-13 14:55:00,42.77,42.77,42.74,42.76,79800.0,30.4687,30.4687,30.4473,30.4616,79800.0
2014-11-13 15:00:00,42.76,42.78,42.75,42.76,103700.0,30.4616,30.4758,30.4545,30.4616,103700.0
2014-11-13 15:05:00,42.77,42.8,42.76,42.8,120800.0,30.4687,30.4901,30.4616,30.4901,120800.0
2014-11-13 15:10:00,42.8,42.81,42.78,42.79,92400.0,30.4901,30.4972,30.4758,30.483,92400.0
2014-11-13 15:15:00,42.78,42.79,42.77,42.78,102700.0,30.4758,30.483,30.4687,30.4758,102700.0
2014-11-13 15:20:00,42.79,42.81,42.78,42.81,121000.0,30.483,30.4972,30.4758,30.4972,121000.0
2014-11-13 15:25:00,42.82,42.82,42.77,42.77,166300.0,30.5043,30.5043,30.4687,30.4687,166300.0
2014-11-13 15:30:00,42.77,42.8,42.77,42.79,177900.0,30.4687,30.4901,30.4687,30.483,177900.0
2014-11-13 15:35:00,42.79,42.83,42.77,42.79,317200.0,30.483,30.5115,30.4687,30.483,317200.0
2014-11-13 15:40:00,42.79,42.82,42.79,42.8,201600.0,30.483,30.5043,30.483,30.4901,201600.0
2014-11-13 15:45:00,42.8,42.83,42.78,42.8,340600.0,30.4901,30.5115,30.4758,30.4901,340600.0
2014-11-13 15:50:00,42.8,42.81,42.76,42.77,292300.0,30.4901,30.4972,30.4616,30.4687,292300.0
2014-11-13 15:55:00,42.76,42.79,42.74,42.79,799200.0,30.4616,30.483,30.4473,30.483,799200.0
2014-11-14 09:30:00,42.7,42.79,42.64,42.79,336400.0,30.4188,30.483,30.3761,30.483,336400.0
2014-11-14 09:35:00,42.79,42.86,42.72,42.84,192400.0,30.483,30.5328,30.4331,30.5186,192400.0
2014-11-14 09:40:00,42.84,42.9,42.8,42.9,205400.0,30.5186,30.5613,30.4901,30.5613,205400.0
2014-11-14 09:45:00,42.9,42.92,42.81,42.91,257300.0,30.5613,30.5756,30.4972,30.5684,257300.0
2014-11-14 09:50:00,42.9,42.97,42.87,42.93,172400.0,30.5613,30.6112,30.54,30.5827,172400.0
2014-11-14 09:55:00,42.91,42.94,42.9,42.93,105000.0,30.5684,30.5898,30.5613,30.5827,105000.0
2014-11-14 10:00:00,42.92,42.95,42.88,42.89,178300.0,30.5756,30.5969,30.5471,30.5542,178300.0
2014-11-14 10:05:00,42.89,42.91,42.85,42.89,490600.0,30.5542,30.5684,30.5257,30.5542,490600.0
2014-11-14 10:10:00,42.9,42.92,42.85,42.86,161000.0,30.5613,30.5756,30.5257,30.5328,161000.0
2014-11-14 10:15:00,42.87,42.9,42.85,42.87,76500.0,30.54,30.5613,30.5257,30.54,76500.0
2014-11-14 10:20:00,42.87,42.88,42.83,42.86,73200.0,30.54,30.5471,30.5115,30.5328,73200.0
2014-11-14 10:25:00,42.85,42.85,42.71,42.76,334200.0,30.5257,30.5257,30.426,30.4616,334200.0
2014-11-14 10:30:00,42.76,42.78,42.68,42.71,225200.0,30.4616,30.4758,30.4046,30.426,225200.0
2014-11-14 10:35:00,42.7,42.73,42.68,42.71,207100.0,30.4188,30.4402,30.4046,30.426,207100.0
2014-11-14 10:40:00,42.7,42.71,42.68,42.69,103600.0,30.4188,30.426,30.4046,30.4117,103600.0
2014-11-14 10:45:00,42.7,42.73,42.69,42.7,108800.0,30.4188,30.4402,30.4117,30.4188,108800.0
2014-11-14 10:50:00,42.69,42.73,42.69,42.7,124300.0,30.4117,30.4402,30.4117,30.4188,124300.0
2014-11-14 10:55:00,42.7,42.71,42.69,42.69,81000.0,30.4188,30.426,30.4117,30.4117,81000.0
2014-11-14 11:00:00,42.7,42.71,42.68,42.7,107000.0,30.4188,30.426,30.4046,30.4188,107000.0
2014-11-14 11:05:00,42.7,42.72,42.66,42.66,140200.0,30.4188,30.4331,30.3904,30.3904,140200.0
2014-11-14 11:10:00,42.66,42.68,42.66,42.68,32800.0,30.3904,30.4046,30.3904,30.4046,32800.0
2014-11-14 11:15:00,42.68,42.68,42.66,42.66,44900.0,30.4046,30.4046,30.3904,30.3904,44900.0
2014-11-14 11:20:00,42.68,42.7,42.65,42.7,69300.0,30.4046,30.4188,30.3832,30.4188,69300.0
2014-11-14 11:25:00,42.7,42.72,42.69,42.69,76800.0,30.4188,30.4331,30.4117,30.4117,76800.0
2014-11-14 11:30:00,42.7,42.73,42.69,42.73,95200.0,30.4188,30.4402,30.4117,30.4402,95200.0
2014-11-14 11:35:00,42.73,42.75,42.71,42.74,134800.0,30.4402,30.4545,30.426,30.4473,134800.0
2014-11-14 11:40:00,42.74,42.75,42.72,42.72,81700.0,30.4473,30.4545,30.4331,30.4331,81700.0
2014-11-14 11:45:00,42.72,42.73,42.69,42.7,75300.0,30.4331,30.4402,30.4117,30.4188,75300.0
2014-11-14 11:50:00,42.71,42.71,42.7,42.71,39800.0,30.426,30.426,30.4188,30.426,39800.0
2014-11-14 11:55:00,42.71,42.73,42.65,42.72,84700.0,30.426,30.4402,30.3832,30.4331,84700.0
2014-11-14 12:00:00,42.72,42.72,42.69,42.69,57700.0,30.4331,30.4331,30.4117,30.4117,57700.0
2014-11-14 12:05:00,42.7,42.71,42.69,42.7,35500.0,30.4188,30.426,30.4117,30.4188,35500.0
2014-11-14 12:10:00,42.69,42.71,42.66,42.66,80000.0,30.4117,30.426,30.3904,30.3904,80000.0
2014-11-14 12:15:00,42.66,42.68,42.64,42.68,115000.0,30.3904,30.4046,30.3761,30.4046,115000.0
2014-11-14 12:20:00,42.67,42.68,42.65,42.67,64900.0,30.3975,30.4046,30.3832,30.3975,64900.0
2014-11-14 12:25:00,42.68,42.7,42.67,42.7,22100.0,30.4046,30.4188,30.3975,30.4188,22100.0
2014-11-14 12:30:00,42.7,42.7,42.68,42.69,32800.0,30.4188,30.4188,30.4046,30.4117,32800.0
2014-11-14 12:35:00,42.7,42.71,42.69,42.7,21600.0,30.4188,30.426,30.4117,30.4188,21600.0
2014-11-14 12:40:00,42.71,42.72,42.66,42.71,58500.0,30.426,30.4331,30.3904,30.426,58500.0
2014-11-14 12:45:00,42.72,42.72,42.69,42.71,52300.0,30.4331,30.4331,30.4117,30.426,52300.0
2014-11-14 12:50:00,42.7,42.72,42.7,42.72,24600.0,30.4188,30.4331,30.4188,30.4331,24600.0
2014-11-14 12:55:00,42.72,42.73,42.64,42.65,115600.0,30.4331,30.4402,30.3761,30.3832,115600.0
2014-11-14 13:00:00,42.64,42.66,42.62,42.63,68000.0,30.3761,30.3904,30.3619,30.369,68000.0
2014-11-14 13:05:00,42.63,42.65,42.61,42.65,50800.0,30.369,30.3832,30.3547,30.3832,50800.0
2014-11-14 13:10:00,42.64,42.65,42.61,42.64,38100.0,30.3761,30.3832,30.3547,30.3761,38100.0
2014-11-14 13:15:00,42.64,42.65,42.62,42.64,49100.0,30.3761,30.3832,30.3619,30.3761,49100.0
2014-11-14 13:20:00,42.63,42.64,42.6,42.6,60600.0,30.369,30.3761,30.3476,30.3476,60600.0
2014-11-14 13:25:00,42.61,42.61,42.58,42.58,52800.0,30.3547,30.3547,30.3334,30.3334,52800.0
2014-11-14 13:30:00,42.58,42.59,42.52,42.54,115100.0,30.3334,30.3405,30.2906,30.3049,115100.0
2014-11-14 13:35:00,42.54,42.54,42.51,42.54,45100.0,30.3049,30.3049,30.2835,30.3049,45100.0
2014-11-14 13:40:00,42.53,42.57,42.53,42.57,29000.0,30.2977,30.3262,30.2977,30.3262,29000.0
2014-11-14 13:45:00,42.56,42.58,42.56,42.58,36800.0,30.3191,30.3334,30.3191,30.3334,36800.0
2014-11-14 13:50:00,42.58,42.59,42.57,42.58,51400.0,30.3334,30.3405,30.3262,30.3334,51400.0
2014-11-14 13:55:00,42.59,42.59,42.52,42.52,138100.0,30.3405,30.3405,30.2906,30.2906,138100.0
2014-11-14 14:00:00,42.52,42.55,42.5,42.53,56600.0,30.2906,30.312,30.2764,30.2977,56600.0
2014-11-14 14:05:00,42.53,42.54,42.51,42.54,49200.0,30.2977,30.3049,30.2835,30.3049,49200.0
2014-11-14 14:10:00,42.53,42.57,42.53,42.57,148800.0,30.2977,30.3262,30.2977,30.3262,148800.0
2014-11-14 14:15:00,42.57,42.57,42.53,42.54,74100.0,30.3262,30.3262,30.2977,30.3049,74100.0
2014-11-14 14:20:00,42.54,42.58,42.51,42.58,225400.0,30.3049,30.3334,30.2835,30.3334,225400.0
2014-11-14 14:25:00,42.56,42.58,42.56,42.58,26700.0,30.3191,30.3334,30.3191,30.3334,26700.0
2014-11-14 14:30:00,42.58,42.58,42.56,42.57,44700.0,30.3334,30.3334,30.3191,30.3262,44700.0
2014-11-14 14:35:00,42.57,42.58,42.53,42.56,85100.0,30.3262,30.3334,30.2977,30.3191,85100.0
2014-11-14 14:40:00,42.57,42.59,42.56,42.58,62600.0,30.3262,30.3405,30.3191,30.3334,62600.0
2014-11-14 14:45:00,42.57,42.58,42.55,42.58,112200.0,30.3262,30.3334,30.312,30.3334,112200.0
2014-11-14 14:50:00,42.58,42.59,42.57,42.59,48100.0,30.3334,30.3405,30.3262,30.3405,48100.0
2014-11-14 14:55:00,42.59,42.6,42.58,42.59,42700.0,30.3405,30.3476,30.3334,30.3405,42700.0
2014-11-14 15:00:00,42.59,42.6,42.58,42.59,68400.0,30.3405,30.3476,30.3334,30.3405,68400.0
2014-11-14 15:05:00,42.6,42.61,42.59,42.61,43600.0,30.3476,30.3547,30.3405,30.3547,43600.0
2014-11-14 15:10:00,42.61,42.61,42.59,42.6,53800.0,30.3547,30.3547,30.3405,30.3476,53800.0
2014-11-14 15:15:00,42.59,42.61,42.59,42.6,99200.0,30.3405,30.3547,30.3405,30.3476,99200.0
2014-11-14 15:20:00,42.59,42.6,42.58,42.59,94000.0,30.3405,30.3476,30.3334,30.3405,94000.0
2014-11-14 15:25:00,42.59,42.61,42.58,42.61,116300.0,30.3405,30.3547,30.3334,30.3547,116300.0
2014-11-14 15:30:00,42.61,42.64,42.6,42.63,144800.0,30.3547,30.3761,30.3476,30.369,144800.0
2014-11-14 15:35:00,42.64,42.67,42.63,42.66,196600.0,30.3761,30.3975,30.369,30.3904,196600.0
2014-11-14 15:40:00,42.66,42.66,42.63,42.66,170700.0,30.3904,30.3904,30.369,30.3904,170700.0
2014-11-14 15:45:00,42.66,42.67,42.66,42.67,230500.0,30.3904,30.3975,30.3904,30.3975,230500.0
2014-11-14 15:50:00,42.66,42.69,42.66,42.69,195500.0,30.3904,30.4117,30.3904,30.4117,195500.0
2014-11-14 15:55:00,42.69,42.74,42.69,42.73,698200.0,30.4117,30.4473,30.4117,30.4402,698200.0
2014-11-17 09:30:00,42.75,42.89,42.73,42.81,494600.0,30.4545,30.5542,30.4402,30.4972,494600.0
2014-11-17 09:35:00,42.82,42.88,42.74,42.82,139100.0,30.5043,30.5471,30.4473,30.5043,139100.0
2014-11-17 09:40:00,42.82,42.96,42.79,42.96,230600.0,30.5043,30.6041,30.483,30.6041,230600.0
2014-11-17 09:45:00,42.96,42.98,42.94,42.95,144300.0,30.6041,30.6183,30.5898,30.5969,144300.0
2014-11-17 09:50:00,42.95,42.96,42.82,42.83,153000.0,30.5969,30.6041,30.5043,30.5115,153000.0
2014-11-17 09:55:00,42.84,42.86,42.81,42.82,84100.0,30.5186,30.5328,30.4972,30.5043,84100.0
2014-11-17 10:00:00,42.83,42.88,42.8,42.8,126900.0,30.5115,30.5471,30.4901,30.4901,126900.0
2014-11-17 10:05:00,42.8,42.84,42.79,42.8,188900.0,30.4901,30.5186,30.483,30.4901,188900.0
2014-11-17 10:10:00,42.8,42.89,42.78,42.88,84200.0,30.4901,30.5542,30.4758,30.5471,84200.0
2014-11-17 10:15:00,42.89,42.93,42.88,42.92,96000.0,30.5542,30.5827,30.5471,30.5756,96000.0
2014-11-17 10:20:00,42.92,42.92,42.87,42.88,129900.0,30.5756,30.5756,30.54,30.5471,129900.0
2014-11-17 10:25:00,42.88,42.9,42.79,42.82,126500.0,30.5471,30.5613,30.483,30.5043,126500.0
2014-11-17 10:30:00,42.82,42.83,42.78,42.8,220000.0,30.5043,30.5115,30.4758,30.4901,220000.0
2014-11-17 10:35:00,42.8,42.82,42.78,42.78,190500.0,30.4901,30.5043,30.4758,30.4758,190500.0
2014-11-17 10:40:00,42.78,42.81,42.77,42.8,108400.0,30.4758,30.4972,30.4687,30.4901,108400.0
2014-11-17 10:45:00,42.81,42.81,42.77,42.8,80900.0,30.4972,30.4972,30.4687,30.4901,80900.0
2014-11-17 10:50:00,42.8,42.84,42.78,42.84,52400.0,30.4901,30.5186,30.4758,30.5186,52400.0
2014-11-17 10:55:00,42.84,42.85,42.83,42.84,51200.0,30.5186,30.5257,30.5115,30.5186,51200.0
2014-11-17 11:00:00,42.84,42.86,42.82,42.83,103700.0,30.5186,30.5328,30.5043,30.5115,103700.0
2014-11-17 11:05:00,42.83,42.85,42.81,42.85,89000.0,30.5115,30.5257,30.4972,30.5257,89000.0
2014-11-17 11:10:00,42.84,42.86,42.8,42.8,121600.0,30.5186,30.5328,30.4901,30.4901,121600.0
2014-11-17 11:15:00,42.81,42.85,42.79,42.84,99100.0,30.4972,30.5257,30.483,30.5186,99100.0
2014-11-17 11:20:00,42.84,42.85,42.82,42.84,52000.0,30.5186,30.5257,30.5043,30.5186,52000.0
2014-11-17 11:25:00,42.84,42.85,42.79,42.8,101900.0,30.5186,30.5257,30.483,30.4901,101900.0
2014-11-17 11:30:00,42.79,42.84,42.78,42.84,77800.0,30.483,30.5186,30.4758,30.5186,77800.0
2014-11-17 11:35:00,42.84,42.85,42.82,42.83,55400.0,30.5186,30.5257,30.5043,30.5115,55400.0
2014-11-17 11:40:00,42.83,42.84,42.81,42.83,42600.0,30.5115,30.5186,30.4972,30.5115,42600.0
2014-11-17 11:45:00,42.83,42.85,42.82,42.84,48500.0,30.5115,30.5257,30.5043,30.5186,48500.0
2014-11-17 11:50:00,42.84,42.85,42.79,42.82,89400.0,30.5186,30.5257,30.483,30.5043,89400.0
2014-11-17 11:55:00,42.81,42.84,42.8,42.84,170900.0,30.4972,30.5186,30.4901,30.5186,170900.0
2014-11-17 12:00:00,42.84,42.85,42.83,42.85,86400.0,30.5186,30.5257,30.5115,30.5257,86400.0
2014-11-17 12:05:00,42.85,42.85,42.81,42.82,59000.0,30.5257,30.5257,30.4972,30.5043,59000.0
2014-11-17 12:10:00,42.83,42.87,42.82,42.86,64800.0,30.5115,30.54,30.5043,30.5328,64800.0
2014-11-17 12:15:00,42.86,42.89,42.86,42.89,22200.0,30.5328,30.5542,30.5328,30.5542,22200.0
2014-11-17 12:20:00,42.89,42.9,42.88,42.88,41900.0,30.5542,30.5613,30.5471,30.5471,41900.0
2014-11-17 12:25:00,42.88,42.91,42.87,42.89,65200.0,30.5471,30.5684,30.54,30.5542,65200.0
2014-11-17 12:30:00,42.9,42.9,42.89,42.9,19700.0,30.5613,30.5613,30.5542,30.5613,19700.0
2014-11-17 12:35:00,42.9,42.94,42.89,42.94,73400.0,30.5613,30.5898,30.5542,30.5898,73400.0
2014-11-17 12:40:00,42.94,42.98,42.93,42.98,85300.0,30.5898,30.6183,30.5827,30.6183,85300.0
2014-11-17 12:45:00,42.98,42.98,42.96,42.97,77000.0,30.6183,30.6183,30.6041,30.6112,77000.0
2014-11-17 12:50:00,42.97,42.98,42.96,42.97,115000.0,30.6112,30.6183,30.6041,30.6112,115000.0
2014-11-17 12:55:00,42.98,42.98,42.92,42.92,78400.0,30.6183,30.6183,30.5756,30.5756,78400.0
2014-11-17 13:00:00,42.92,42.95,42.91,42.93,59600.0,30.5756,30.5969,30.5684,30.5827,59600.0
2014-11-17 13:05:00,42.94,42.96,42.93,42.94,40900.0,30.5898,30.6041,30.5827,30.5898,40900.0
2014-11-17 13:10:00,42.95,42.96,42.93,42.95,58500.0,30.5969,30.6041,30.5827,30.5969,58500.0
2014-11-17 13:15:00,42.95,42.95,42.92,42.93,93600.0,30.5969,30.5969,30.5756,30.5827,93600.0
2014-11-17 13:20:00,42.93,42.93,42.91,42.92,89200.0,30.5827,30.5827,30.5684,30.5756,89200.0
2014-11-17 13:25:00,42.92,42.92,42.87,42.88,89300.0,30.5756,30.5756,30.54,30.5471,89300.0
2014-11-17 13:30:00,42.88,42.89,42.85,42.86,70800.0,30.5471,30.5542,30.5257,30.5328,70800.0
2014-11-17 13:35:00,42.85,42.86,42.83,42.84,58400.0,30.5257,30.5328,30.5115,30.5186,58400.0
2014-11-17 13:40:00,42.84,42.87,42.84,42.86,56200.0,30.5186,30.54,30.5186,30.5328,56200.0
2014-11-17 13:45:00,42.86,42.87,42.84,42.84,145500.0,30.5328,30.54,30.5186,30.5186,145500.0
2014-11-17 13:50:00,42.84,42.86,42.84,42.86,76500.0,30.5186,30.5328,30.5186,30.5328,76500.0
2014-11-17 13:55:00,42.85,42.86,42.83,42.84,109500.0,30.5257,30.5328,30.5115,30.5186,109500.0
2014-11-17 14:00:00,42.83,42.85,42.82,42.83,91400.0,30.5115,30.5257,30.5043,30.5115,91400.0
2014-11-17 14:05:00,42.83,42.84,42.82,42.84,81900.0,30.5115,30.5186,30.5043,30.5186,81900.0
2014-11-17 14:10:00,42.84,42.85,42.83,42.84,101100.0,30.5186,30.5257,30.5115,30.5186,101100.0
2014-11-17 14:15:00,42.84,42.87,42.83,42.87,115600.0,30.5186,30.54,30.5115,30.54,115600.0
2014-11-17 14:20:00,42.87,42.89,42.86,42.87,299700.0,30.54,30.5542,30.5328,30.54,299700.0
2014-11-17 14:25:00,42.87,42.9,42.87,42.9,52800.0,30.54,30.5613,30.54,30.5613,52800.0
2014-11-17 14:30:00,42.89,42.94,42.89,42.94,65900.0,30.5542,30.5898,30.5542,30.5898,65900.0
2014-11-17 14:35:00,42.94,42.95,42.93,42.95,45700.0,30.5898,30.5969,30.5827,30.5969,45700.0
2014-11-17 14:40:00,42.95,42.95,42.94,42.95,37700.0,30.5969,30.5969,30.5898,30.5969,37700.0
2014-11-17 14:45:00,42.95,42.96,42.93,42.93,123200.0,30.5969,30.6041,30.5827,30.5827,123200.0
2014-11-17 14:50:00,42.94,42.96,42.93,42.96,93000.0,30.5898,30.6041,30.5827,30.6041,93000.0
2014-11-17 14:55:00,42.96,42.98,42.96,42.97,80800.0,30.6041,30.6183,30.6041,30.6112,80800.0
2014-11-17 15:00:00,42.96,42.99,42.96,42.98,95000.0,30.6041,30.6254,30.6041,30.6183,95000.0
2014-11-17 15:05:00,42.99,42.99,42.97,42.99,85000.0,30.6254,30.6254,30.6112,30.6254,85000.0
2014-11-17 15:10:00,42.98,42.99,42.97,42.98,77800.0,30.6183,30.6254,30.6112,30.6183,77800.0
2014-11-17 15:15:00,42.98,42.99,42.97,42.97,62900.0,30.6183,30.6254,30.6112,30.6112,62900.0
2014-11-17 15:20:00,42.98,42.98,42.96,42.96,153100.0,30.6183,30.6183,30.6041,30.6041,153100.0
2014-11-17 15:25:00,42.96,42.98,42.96,42.96,219800.0,30.6041,30.6183,30.6041,30.6041,219800.0
2014-11-17 15:30:00,42.97,42.98,42.95,42.97,192600.0,30.6112,30.6183,30.5969,30.6112,192600.0
2014-11-17 15:35:00,42.97,42.98,42.94,42.98,181400.0,30.6112,30.6183,30.5898,30.6183,181400.0
2014-11-17 15:40:00,42.98,42.98,42.97,42.98,108500.0,30.6183,30.6183,30.6112,30.6183,108500.0
2014-11-17 15:45:00,42.98,42.98,42.92,42.92,220500.0,30.6183,30.6183,30.5756,30.5756,220500.0
2014-11-17 15:50:00,42.93,42.95,42.92,42.93,318300.0,30.5827,30.5969,30.5756,30.5827,318300.0
2014-11-17 15:55:00,42.93,42.93,42.92,42.92,480800.0,30.5827,30.5827,30.5756,30.5756,480800.0
2014-11-18 09:30:00,42.94,43.03,42.85,42.93,343600.0,30.5898,30.6539,30.5257,30.5827,343600.0
2014-11-18 09:35:00,42.93,42.99,42.86,42.9,148400.0,30.5827,30.6254,30.5328,30.5613,148400.0
2014-11-18 09:40:00,42.89,42.98,42.86,42.89,113800.0,30.5542,30.6183,30.5328,30.5542,113800.0
2014-11-18 09:45:00,42.89,42.95,42.85,42.95,114100.0,30.5542,30.5969,30.5257,30.5969,114100.0
2014-11-18 09:50:00,42.95,42.96,42.92,42.95,64200.0,30.5969,30.6041,30.5756,30.5969,64200.0
2014-11-18 09:55:00,42.95,42.95,42.88,42.91,140800.0,30.5969,30.5969,30.5471,30.5684,140800.0
2014-11-18 10:00:00,42.91,42.92,42.87,42.89,77900.0,30.5684,30.5756,30.54,30.5542,77900.0
2014-11-18 10:05:00,42.89,42.9,42.85,42.88,212800.0,30.5542,30.5613,30.5257,30.5471,212800.0
2014-11-18 10:10:00,42.88,42.88,42.82,42.83,115500.0,30.5471,30.5471,30.5043,30.5115,115500.0
2014-11-18 10:15:00,42.82,42.87,42.81,42.83,98700.0,30.5043,30.54,30.4972,30.5115,98700.0
2014-11-18 10:20:00,42.82,42.87,42.82,42.86,56800.0,30.5043,30.54,30.5043,30.5328,56800.0
2014-11-18 10:25:00,42.86,42.89,42.84,42.86,184900.0,30.5328,30.5542,30.5186,30.5328,184900.0
2014-11-18 10:30:00,42.86,42.9,42.85,42.89,90600.0,30.5328,30.5613,30.5257,30.5542,90600.0
2014-11-18 10:35:00,42.89,42.92,42.87,42.89,109700.0,30.5542,30.5756,30.54,30.5542,109700.0
2014-11-18 10:40:00,42.89,42.9,42.87,42.88,54600.0,30.5542,30.5613,30.54,30.5471,54600.0
2014-11-18 10:45:00,42.87,42.88,42.87,42.88,95000.0,30.54,30.5471,30.54,30.5471,95000.0
2014-11-18 10:50:00,42.87,42.88,42.85,42.86,153000.0,30.54,30.5471,30.5257,30.5328,153000.0
2014-11-18 10:55:00,42.86,42.88,42.85,42.85,140800.0,30.5328,30.5471,30.5257,30.5257,140800.0
2014-11-18 11:00:00,42.85,42.86,42.81,42.83,127800.0,30.5257,30.5328,30.4972,30.5115,127800.0
2014-11-18 11:05:00,42.83,42.88,42.83,42.88,183400.0,30.5115,30.5471,30.5115,30.5471,183400.0
2014-11-18 11:10:00,42.88,42.88,42.84,42.85,89400.0,30.5471,30.5471,30.5186,30.5257,89400.0
2014-11-18 11:15:00,42.84,42.85,42.82,42.82,84800.0,30.5186,30.5257,30.5043,30.5043,84800.0
2014-11-18 11:20:00,42.82,42.83,42.81,42.81,75500.0,30.5043,30.5115,30.4972,30.4972,75500.0
2014-11-18 11:25:00,42.8,42.83,42.8,42.81,118800.0,30.4901,30.5115,30.4901,30.4972,118800.0
2014-11-18 11:30:00,42.8,42.82,42.8,42.82,85300.0,30.4901,30.5043,30.4901,30.5043,85300.0
2014-11-18 11:35:00,42.81,42.83,42.81,42.82,143100.0,30.4972,30.5115,30.4972,30.5043,143100.0
2014-11-18 11:40:00,42.82,42.82,42.8,42.82,51600.0,30.5043,30.5043,30.4901,30.5043,51600.0
2014-11-18 11:45:00,42.82,42.82,42.81,42.81,52500.0,30.5043,30.5043,30.4972,30.4972,52500.0
2014-11-18 11:50:00,42.81,42.82,42.8,42.8,105600.0,30.4972,30.5043,30.4901,30.4901,105600.0
2014-11-18 11:55:00,42.81,42.81,42.8,42.8,64300.0,30.4972,30.4972,30.4901,30.4901,64300.0
2014-11-18 12:00:00,42.81,42.81,42.78,42.79,112400.0,30.4972,30.4972,30.4758,30.483,112400.0
2014-11-18 12:05:00,42.8,42.8,42.78,42.79,53800.0,30.4901,30.4901,30.4758,30.483,53800.0
2014-11-18 12:10:00,42.79,42.8,42.77,42.78,115800.0,30.483,30.4901,30.4687,30.4758,115800.0
2014-11-18 12:15:00,42.78,42.81,42.77,42.8,71000.0,30.4758,30.4972,30.4687,30.4901,71000.0
2014-11-18 12:20:00,42.81,42.81,42.79,42.79,71200.0,30.4972,30.4972,30.483,30.483,71200.0
2014-11-18 12:25:00,42.79,42.82,42.78,42.8,130200.0,30.483,30.5043,30.4758,30.4901,130200.0
2014-11-18 12:30:00,42.81,42.82,42.78,42.79,55400.0,30.4972,30.5043,30.4758,30.483,55400.0
2014-11-18 12:35:00,42.78,42.79,42.75,42.76,109800.0,30.4758,30.483,30.4545,30.4616,109800.0
2014-11-18 12:40:00,42.76,42.77,42.75,42.77,74800.0,30.4616,30.4687,30.4545,30.4687,74800.0
2014-11-18 12:45:00,42.77,42.78,42.75,42.77,105400.0,30.4687,30.4758,30.4545,30.4687,105400.0
2014-11-18 12:50:00,42.76,42.77,42.75,42.76,89100.0,30.4616,30.4687,30.4545,30.4616,89100.0
2014-11-18 12:55:00,42.77,42.77,42.75,42.76,68100.0,30.4687,30.4687,30.4545,30.4616,68100.0
2014-11-18 13:00:00,42.77,42.78,42.76,42.77,71800.0,30.4687,30.4758,30.4616,30.4687,71800.0
2014-11-18 13:05:00,42.77,42.81,42.76,42.8,175400.0,30.4687,30.4972,30.4616,30.4901,175400.0
2014-11-18 13:10:00,42.79,42.82,42.79,42.82,138700.0,30.483,30.5043,30.483,30.5043,138700.0
2014-11-18 13:15:00,42.82,42.84,42.81,42.84,39400.0,30.5043,30.5186,30.4972,30.5186,39400.0
2014-11-18 13:20:00,42.84,42.84,42.83,42.84,91300.0,30.5186,30.5186,30.5115,30.5186,91300.0
2014-11-18 13:25:00,42.84,42.85,42.83,42.84,120300.0,30.5186,30.5257,30.5115,30.5186,120300.0
2014-11-18 13:30:00,42.84,42.84,42.83,42.84,38900.0,30.5186,30.5186,30.5115,30.5186,38900.0
2014-11-18 13:35:00,42.84,42.84,42.82,42.84,150900.0,30.5186,30.5186,30.5043,30.5186,150900.0
2014-11-18 13:40:00,42.84,42.84,42.82,42.83,86100.0,30.5186,30.5186,30.5043,30.5115,86100.0
2014-11-18 13:45:00,42.83,42.83,42.81,42.83,62500.0,30.5115,30.5115,30.4972,30.5115,62500.0
2014-11-18 13:50:00,42.83,42.85,42.82,42.84,103300.0,30.5115,30.5257,30.5043,30.5186,103300.0
2014-11-18 13:55:00,42.84,42.86,42.83,42.84,66700.0,30.5186,30.5328,30.5115,30.5186,66700.0
2014-11-18 14:00:00,42.84,42.87,42.82,42.85,261500.0,30.5186,30.54,30.5043,30.5257,261500.0
2014-11-18 14:05:00,42.85,42.91,42.84,42.9,295500.0,30.5257,30.5684,30.5186,30.5613,295500.0
2014-11-18 14:10:00,42.9,43.19,42.89,43.19,1359500.0,30.5613,30.7679,30.5542,30.7679,1359500.0
2014-11-18 14:15:00,43.18,43.2,42.99,43.16,975400.0,30.7608,30.775,30.6254,30.7465,975400.0
2014-11-18 14:20:00,43.17,43.37,43.16,43.32,1379300.0,30.7537,30.8961,30.7465,30.8605,1379300.0
2014-11-18 14:25:00,43.32,43.39,43.24,43.34,1094700.0,30.8605,30.9104,30.8035,30.8748,1094700.0
2014-11-18 14:30:00,43.35,43.41,43.27,43.38,873500.0,30.8819,30.9246,30.8249,30.9033,873500.0
2014-11-18 14:35:00,43.39,43.45,43.28,43.38,1144300.0,30.9104,30.9531,30.832,30.9033,1144300.0
2014-11-18 14:40:00,43.38,43.63,43.37,43.63,1380000.0,30.9033,31.0814,30.8961,31.0814,1380000.0
2014-11-18 14:45:00,43.63,43.66,43.53,43.61,898800.0,31.0814,31.1027,31.0101,31.0671,898800.0
2014-11-18 14:50:00,43.61,43.71,43.49,43.7,1144600.0,31.0671,31.1384,30.9816,31.1312,1144600.0
2014-11-18 14:55:00,43.71,43.86,43.6,43.61,1332700.0,31.1384,31.2452,31.06,31.0671,1332700.0
2014-11-18 15:00:00,43.62,43.68,43.58,43.59,594000.0,31.0742,31.117,31.0457,31.0529,594000.0
2014-11-18 15:05:00,43.6,43.6,43.51,43.55,522600.0,31.06,31.06,30.9959,31.0244,522600.0
2014-11-18 15:10:00,43.56,43.63,43.54,43.62,392000.0,31.0315,31.0814,31.0172,31.0742,392000.0
2014-11-18 15:15:00,43.62,43.62,43.47,43.53,453900.0,31.0742,31.0742,30.9674,31.0101,453900.0
2014-11-18 15:20:00,43.53,43.54,43.44,43.44,238200.0,31.0101,31.0172,30.946,30.946,238200.0
2014-11-18 15:25:00,43.45,43.57,43.44,43.55,395700.0,30.9531,31.0386,30.946,31.0244,395700.0
2014-11-18 15:30:00,43.55,43.55,43.51,43.53,257700.0,31.0244,31.0244,30.9959,31.0101,257700.0
2014-11-18 15:35:00,43.53,43.55,43.51,43.54,201200.0,31.0101,31.0244,30.9959,31.0172,201200.0
2014-11-18 15:40:00,43.54,43.58,43.47,43.51,407100.0,31.0172,31.0457,30.9674,30.9959,407100.0
2014-11-18 15:45:00,43.5,43.52,43.47,43.51,425800.0,30.9888,31.003,30.9674,30.9959,425800.0
2014-11-18 15:50:00,43.5,43.52,43.48,43.51,571700.0,30.9888,31.003,30.9745,30.9959,571700.0
2014-11-18 15:55:00,43.51,43.56,43.49,43.54,1094400.0,30.9959,31.0315,30.9816,31.0172,1094400.0
2014-11-19 09:30:00,43.67,44.4,43.56,44.25,1224500.0,31.1099,31.6299,31.0315,31.523,1224500.0
2014-11-19 09:35:00,44.25,44.26,43.98,44.0,522300.0,31.523,31.5302,31.3307,31.3449,522300.0
2014-11-19 09:40:00,44.0,44.08,43.85,43.91,685700.0,31.3449,31.4019,31.2381,31.2808,685700.0
2014-11-19 09:45:00,43.91,44.02,43.85,43.86,517500.0,31.2808,31.3592,31.2381,31.2452,517500.0
2014-11-19 09:50:00,43.85,44.01,43.83,43.99,636100.0,31.2381,31.3521,31.2238,31.3378,636100.0
2014-11-19 09:55:00,44.0,44.12,43.93,44.07,638900.0,31.3449,31.4304,31.2951,31.3948,638900.0
2014-11-19 10:00:00,44.07,44.16,44.03,44.14,441600.0,31.3948,31.4589,31.3663,31.4447,441600.0
2014-11-19 10:05:00,44.15,44.25,44.11,44.25,590500.0,31.4518,31.523,31.4233,31.523,590500.0
2014-11-19 10:10:00,44.25,44.27,44.11,44.12,425500.0,31.523,31.5373,31.4233,31.4304,425500.0
2014-11-19 10:15:00,44.12,44.16,44.08,44.09,484400.0,31.4304,31.4589,31.4019,31.4091,484400.0
2014-11-19 10:20:00,44.1,44.18,44.06,44.12,280600.0,31.4162,31.4732,31.3877,31.4304,280600.0
2014-11-19 10:25:00,44.12,44.16,44.05,44.05,343800.0,31.4304,31.4589,31.3806,31.3806,343800.0
2014-11-19 10:30:00,44.05,44.07,43.97,44.02,505000.0,31.3806,31.3948,31.3236,31.3592,505000.0
2014-11-19 10:35:00,44.02,44.05,43.98,43.99,302600.0,31.3592,31.3806,31.3307,31.3378,302600.0
2014-11-19 10:40:00,43.99,44.02,43.95,43.98,416900.0,31.3378,31.3592,31.3093,31.3307,416900.0
2014-11-19 10:45:00,43.98,44.01,43.92,43.92,492100.0,31.3307,31.3521,31.288,31.288,492100.0
2014-11-19 10:50:00,43.93,44.02,43.92,44.0,613400.0,31.2951,31.3592,31.288,31.3449,613400.0
2014-11-19 10:55:00,44.01,44.01,43.93,43.95,208100.0,31.3521,31.3521,31.2951,31.3093,208100.0
2014-11-19 11:00:00,43.95,43.95,43.87,43.88,213100.0,31.3093,31.3093,31.2523,31.2595,213100.0
2014-11-19 11:05:00,43.88,43.97,43.88,43.97,327500.0,31.2595,31.3236,31.2595,31.3236,327500.0
2014-11-19 11:10:00,43.97,43.98,43.87,43.97,432300.0,31.3236,31.3307,31.2523,31.3236,432300.0
2014-11-19 11:15:00,43.97,44.09,43.96,44.04,196000.0,31.3236,31.4091,31.3165,31.3734,196000.0
2014-11-19 11:20:00,44.04,44.09,43.99,44.09,196500.0,31.3734,31.4091,31.3378,31.4091,196500.0
2014-11-19 11:25:00,44.08,44.09,44.04,44.07,126900.0,31.4019,31.4091,31.3734,31.3948,126900.0
2014-11-19 11:30:00,44.07,44.11,44.06,44.1,137600.0,31.3948,31.4233,31.3877,31.4162,137600.0
2014-11-19 11:35:00,44.1,44.1,44.0,44.0,154300.0,31.4162,31.4162,31.3449,31.3449,154300.0
2014-11-19 11:40:00,44.0,44.04,43.94,43.95,236800.0,31.3449,31.3734,31.3022,31.3093,236800.0
2014-11-19 11:45:00,43.95,43.95,43.9,43.91,161700.0,31.3093,31.3093,31.2737,31.2808,161700.0
2014-11-19 11:50:00,43.92,44.0,43.89,43.98,158700.0,31.288,31.3449,31.2666,31.3307,158700.0
2014-11-19 11:55:00,43.98,43.99,43.92,43.97,115500.0,31.3307,31.3378,31.288,31.3236,115500.0
2014-11-19 12:00:00,43.97,44.01,43.97,44.01,77900.0,31.3236,31.3521,31.3236,31.3521,77900.0
2014-11-19 12:05:00,44.02,44.04,43.97,43.97,420400.0,31.3592,31.3734,31.3236,31.3236,420400.0
2014-11-19 12:10:00,43.97,43.99,43.93,43.96,139600.0,31.3236,31.3378,31.2951,31.3165,139600.0
2014-11-19 12:15:00,43.96,43.96,43.93,43.95,60000.0,31.3165,31.3165,31.2951,31.3093,60000.0
2014-11-19 12:20:00,43.95,44.0,43.94,43.98,86400.0,31.3093,31.3449,31.3022,31.3307,86400.0
2014-11-19 12:25:00,43.98,43.98,43.95,43.96,56800.0,31.3307,31.3307,31.3093,31.3165,56800.0
2014-11-19 12:30:00,43.95,43.98,43.94,43.95,72500.0,31.3093,31.3307,31.3022,31.3093,72500.0
2014-11-19 12:35:00,43.95,43.96,43.91,43.92,59500.0,31.3093,31.3165,31.2808,31.288,59500.0
2014-11-19 12:40:00,43.93,43.95,43.92,43.94,43400.0,31.2951,31.3093,31.288,31.3022,43400.0
2014-11-19 12:45:00,43.94,44.0,43.94,44.0,78800.0,31.3022,31.3449,31.3022,31.3449,78800.0
2014-11-19 12:50:00,44.0,44.04,43.99,43.99,200200.0,31.3449,31.3734,31.3378,31.3378,200200.0
2014-11-19 12:55:00,44.0,44.03,43.99,44.02,61200.0,31.3449,31.3663,31.3378,31.3592,61200.0
2014-11-19 13:00:00,44.02,44.04,44.0,44.0,43700.0,31.3592,31.3734,31.3449,31.3449,43700.0
2014-11-19 13:05:00,44.01,44.02,44.0,44.02,176300.0,31.3521,31.3592,31.3449,31.3592,176300.0
2014-11-19 13:10:00,44.02,44.03,43.98,44.02,140800.0,31.3592,31.3663,31.3307,31.3592,140800.0
2014-11-19 13:15:00,44.02,44.02,43.98,44.0,145300.0,31.3592,31.3592,31.3307,31.3449,145300.0
2014-11-19 13:20:00,44.0,44.01,43.99,44.01,193500.0,31.3449,31.3521,31.3378,31.3521,193500.0
2014-11-19 13:25:00,44.01,44.03,44.0,44.01,71300.0,31.3521,31.3663,31.3449,31.3521,71300.0
2014-11-19 13:30:00,44.01,44.02,44.0,44.0,90000.0,31.3521,31.3592,31.3449,31.3449,90000.0
2014-11-19 13:35:00,44.01,44.01,44.0,44.0,32200.0,31.3521,31.3521,31.3449,31.3449,32200.0
2014-11-19 13:40:00,44.0,44.02,44.0,44.01,191500.0,31.3449,31.3592,31.3449,31.3521,191500.0
2014-11-19 13:45:00,44.01,44.01,44.0,44.01,88200.0,31.3521,31.3521,31.3449,31.3521,88200.0
2014-11-19 13:50:00,44.01,44.04,44.0,44.02,136100.0,31.3521,31.3734,31.3449,31.3592,136100.0
2014-11-19 13:55:00,44.03,44.03,43.98,44.0,151000.0,31.3663,31.3663,31.3307,31.3449,151000.0
2014-11-19 14:00:00,44.0,44.08,43.99,44.08,247800.0,31.3449,31.4019,31.3378,31.4019,247800.0
2014-11-19 14:05:00,44.08,44.13,44.06,44.11,145200.0,31.4019,31.4376,31.3877,31.4233,145200.0
2014-11-19 14:10:00,44.11,44.12,44.1,44.11,78900.0,31.4233,31.4304,31.4162,31.4233,78900.0
2014-11-19 14:15:00,44.11,44.14,44.1,44.14,80700.0,31.4233,31.4447,31.4162,31.4447,80700.0
2014-11-19 14:20:00,44.14,44.14,44.05,44.08,414400.0,31.4447,31.4447,31.3806,31.4019,414400.0
2014-11-19 14:25:00,44.08,44.11,44.07,44.1,204100.0,31.4019,31.4233,31.3948,31.4162,204100.0
2014-11-19 14:30:00,44.11,44.18,44.1,44.17,191000.0,31.4233,31.4732,31.4162,31.4661,191000.0
2014-11-19 14:35:00,44.18,44.18,44.09,44.1,183500.0,31.4732,31.4732,31.4091,31.4162,183500.0
2014-11-19 14:40:00,44.11,44.11,44.08,44.09,81800.0,31.4233,31.4233,31.4019,31.4091,81800.0
2014-11-19 14:45:00,44.09,44.09,44.05,44.06,300000.0,31.4091,31.4091,31.3806,31.3877,300000.0
2014-11-19 14:50:00,44.06,44.11,44.05,44.11,168300.0,31.3877,31.4233,31.3806,31.4233,168300.0
2014-11-19 14:55:00,44.11,44.15,44.09,44.15,165700.0,31.4233,31.4518,31.4091,31.4518,165700.0
2014-11-19 15:00:00,44.15,44.17,44.1,44.11,157400.0,31.4518,31.4661,31.4162,31.4233,157400.0
2014-11-19 15:05:00,44.1,44.12,44.1,44.12,60600.0,31.4162,31.4304,31.4162,31.4304,60600.0
2014-11-19 15:10:00,44.12,44.24,44.11,44.22,260500.0,31.4304,31.5159,31.4233,31.5017,260500.0
2014-11-19 15:15:00,44.22,44.22,44.14,44.21,191500.0,31.5017,31.5017,31.4447,31.4945,191500.0
2014-11-19 15:20:00,44.21,44.25,44.19,44.25,195000.0,31.4945,31.523,31.4803,31.523,195000.0
2014-11-19 15:25:00,44.25,44.29,44.24,44.29,338700.0,31.523,31.5515,31.5159,31.5515,338700.0
2014-11-19 15:30:00,44.28,44.43,44.23,44.42,1226500.0,31.5444,31.6513,31.5088,31.6441,1226500.0
2014-11-19 15:35:00,44.42,44.42,44.33,44.36,529800.0,31.6441,31.6441,31.58,31.6014,529800.0
2014-11-19 15:40:00,44.35,44.39,44.33,44.34,383800.0,31.5943,31.6228,31.58,31.5872,383800.0
2014-11-19 15:45:00,44.33,44.36,44.27,44.27,503900.0,31.58,31.6014,31.5373,31.5373,503900.0
2014-11-19 15:50:00,44.27,44.3,44.24,44.24,608300.0,31.5373,31.5587,31.5159,31.5159,608300.0
2014-11-19 15:55:00,44.24,44.25,44.17,44.21,1095400.0,31.5159,31.523,31.4661,31.4945,1095400.0
2014-11-20 09:30:00,43.96,44.3,43.85,44.28,516800.0,31.3165,31.5587,31.2381,31.5444,516800.0
2014-11-20 09:35:00,44.28,44.42,44.26,44.36,285100.0,31.5444,31.6441,31.5302,31.6014,285100.0
2014-11-20 09:40:00,44.36,44.4,44.33,44.39,142500.0,31.6014,31.6299,31.58,31.6228,142500.0
2014-11-20 09:45:00,44.4,44.41,44.29,44.29,325800.0,31.6299,31.637,31.5515,31.5515,325800.0
2014-11-20 09:50:00,44.29,44.32,44.2,44.29,238800.0,31.5515,31.5729,31.4874,31.5515,238800.0
2014-11-20 09:55:00,44.29,44.3,44.21,44.26,166600.0,31.5515,31.5587,31.4945,31.5302,166600.0
2014-11-20 10:00:00,44.25,44.35,44.24,44.25,242300.0,31.523,31.5943,31.5159,31.523,242300.0
2014-11-20 10:05:00,44.26,44.29,44.21,44.23,126600.0,31.5302,31.5515,31.4945,31.5088,126600.0
2014-11-20 10:10:00,44.23,44.28,44.21,44.25,500500.0,31.5088,31.5444,31.4945,31.523,500500.0
2014-11-20 10:15:00,44.24,44.27,44.22,44.26,331300.0,31.5159,31.5373,31.5017,31.5302,331300.0
2014-11-20 10:20:00,44.26,44.27,44.22,44.25,89500.0,31.5302,31.5373,31.5017,31.523,89500.0
2014-11-20 10:25:00,44.26,44.33,44.26,44.29,89800.0,31.5302,31.58,31.5302,31.5515,89800.0
2014-11-20 10:30:00,44.29,44.3,44.24,44.24,110100.0,31.5515,31.5587,31.5159,31.5159,110100.0
2014-11-20 10:35:00,44.24,44.32,44.23,44.29,236300.0,31.5159,31.5729,31.5088,31.5515,236300.0
2014-11-20 10:40:00,44.3,44.31,44.25,44.31,175600.0,31.5587,31.5658,31.523,31.5658,175600.0
2014-11-20 10:45:00,44.3,44.33,44.29,44.29,78300.0,31.5587,31.58,31.5515,31.5515,78300.0
2014-11-20 10:50:00,44.3,44.31,44.25,44.27,159000.0,31.5587,31.5658,31.523,31.5373,159000.0
2014-11-20 10:55:00,44.27,44.3,44.25,44.26,88500.0,31.5373,31.5587,31.523,31.5302,88500.0
2014-11-20 11:00:00,44.26,44.29,44.23,44.23,87200.0,31.5302,31.5515,31.5088,31.5088,87200.0
2014-11-20 11:05:00,44.23,44.3,44.23,44.3,151900.0,31.5088,31.5587,31.5088,31.5587,151900.0
2014-11-20 11:10:00,44.3,44.34,44.29,44.31,106600.0,31.5587,31.5872,31.5515,31.5658,106600.0
2014-11-20 11:15:00,44.3,44.31,44.28,44.29,131500.0,31.5587,31.5658,31.5444,31.5515,131500.0
2014-11-20 11:20:00,44.3,44.3,44.26,44.26,153600.0,31.5587,31.5587,31.5302,31.5302,153600.0
2014-11-20 11:25:00,44.26,44.33,44.25,44.32,137200.0,31.5302,31.58,31.523,31.5729,137200.0
2014-11-20 11:30:00,44.32,44.33,44.26,44.27,161700.0,31.5729,31.58,31.5302,31.5373,161700.0
2014-11-20 11:35:00,44.27,44.29,44.27,44.29,56800.0,31.5373,31.5515,31.5373,31.5515,56800.0
2014-11-20 11:40:00,44.28,44.3,44.28,44.3,51600.0,31.5444,31.5587,31.5444,31.5587,51600.0
2014-11-20 11:45:00,44.29,44.36,44.29,44.34,128500.0,31.5515,31.6014,31.5515,31.5872,128500.0
2014-11-20 11:50:00,44.35,44.35,44.33,44.34,52100.0,31.5943,31.5943,31.58,31.5872,52100.0
2014-11-20 11:55:00,44.34,44.34,44.29,44.3,112200.0,31.5872,31.5872,31.5515,31.5587,112200.0
2014-11-20 12:00:00,44.31,44.33,44.29,44.3,124300.0,31.5658,31.58,31.5515,31.5587,124300.0
2014-11-20 12:05:00,44.3,44.32,44.29,44.32,44200.0,31.5587,31.5729,31.5515,31.5729,44200.0
2014-11-20 12:10:00,44.32,44.33,44.29,44.32,125000.0,31.5729,31.58,31.5515,31.5729,125000.0
2014-11-20 12:15:00,44.32,44.33,44.31,44.33,41300.0,31.5729,31.58,31.5658,31.58,41300.0
2014-11-20 12:20:00,44.32,44.33,44.3,44.33,106300.0,31.5729,31.58,31.5587,31.58,106300.0
2014-11-20 12:25:00,44.33,44.34,44.32,44.34,73200.0,31.58,31.5872,31.5729,31.5872,73200.0
2014-11-20 12:30:00,44.33,44.34,44.28,44.28,128700.0,31.58,31.5872,31.5444,31.5444,128700.0
2014-11-20 12:35:00,44.29,44.31,44.28,44.3,80400.0,31.5515,31.5658,31.5444,31.5587,80400.0
2014-11-20 12:40:00,44.3,44.31,44.28,44.3,63200.0,31.5587,31.5658,31.5444,31.5587,63200.0
2014-11-20 12:45:00,44.3,44.3,44.28,44.28,63300.0,31.5587,31.5587,31.5444,31.5444,63300.0
2014-11-20 12:50:00,44.28,44.29,44.26,44.27,66500.0,31.5444,31.5515,31.5302,31.5373,66500.0
2014-11-20 12:55:00,44.27,44.27,44.21,44.22,123300.0,31.5373,31.5373,31.4945,31.5017,123300.0
2014-11-20 13:00:00,44.22,44.28,44.21,44.27,161200.0,31.5017,31.5444,31.4945,31.5373,161200.0
2014-11-20 13:05:00,44.28,44.28,44.25,44.28,72300.0,31.5444,31.5444,31.523,31.5444,72300.0
2014-11-20 13:10:00,44.27,44.3,44.27,44.29,58700.0,31.5373,31.5587,31.5373,31.5515,58700.0
2014-11-20 13:15:00,44.29,44.31,44.28,44.31,45800.0,31.5515,31.5658,31.5444,31.5658,45800.0
2014-11-20 13:20:00,44.31,44.32,44.3,44.32,28000.0,31.5658,31.5729,31.5587,31.5729,28000.0
2014-11-20 13:25:00,44.32,44.34,44.31,44.34,41600.0,31.5729,31.5872,31.5658,31.5872,41600.0
2014-11-20 13:30:00,44.34,44.35,44.34,44.34,52100.0,31.5872,31.5943,31.5872,31.5872,52100.0
2014-11-20 13:35:00,44.35,44.35,44.34,44.35,29300.0,31.5943,31.5943,31.5872,31.5943,29300.0
2014-11-20 13:40:00,44.35,44.36,44.34,44.36,77200.0,31.5943,31.6014,31.5872,31.6014,77200.0
2014-11-20 13:45:00,44.36,44.37,44.35,44.37,61200.0,31.6014,31.6085,31.5943,31.6085,61200.0
2014-11-20 13:50:00,44.36,44.37,44.32,44.34,138800.0,31.6014,31.6085,31.5729,31.5872,138800.0
2014-11-20 13:55:00,44.33,44.34,44.31,44.31,67000.0,31.58,31.5872,31.5658,31.5658,67000.0
2014-11-20 14:00:00,44.32,44.33,44.28,44.29,124700.0,31.5729,31.58,31.5444,31.5515,124700.0
2014-11-20 14:05:00,44.29,44.29,44.24,44.27,150000.0,31.5515,31.5515,31.5159,31.5373,150000.0
2014-11-20 14:10:00,44.26,44.29,44.26,44.29,85500.0,31.5302,31.5515,31.5302,31.5515,85500.0
2014-11-20 14:15:00,44.28,44.29,44.24,44.25,74400.0,31.5444,31.5515,31.5159,31.523,74400.0
2014-11-20 14:20:00,44.25,44.26,44.24,44.24,89500.0,31.523,31.5302,31.5159,31.5159,89500.0
2014-11-20 14:25:00,44.25,44.26,44.24,44.24,234700.0,31.523,31.5302,31.5159,31.5159,234700.0
2014-11-20 14:30:00,44.23,44.25,44.2,44.23,176900.0,31.5088,31.523,31.4874,31.5088,176900.0
2014-11-20 14:35:00,44.23,44.25,44.21,44.23,259400.0,31.5088,31.523,31.4945,31.5088,259400.0
2014-11-20 14:40:00,44.23,44.23,44.18,44.21,140200.0,31.5088,31.5088,31.4732,31.4945,140200.0
2014-11-20 14:45:00,44.21,44.23,44.2,44.21,213100.0,31.4945,31.5088,31.4874,31.4945,213100.0
2014-11-20 14:50:00,44.21,44.24,44.2,44.23,67900.0,31.4945,31.5159,31.4874,31.5088,67900.0
2014-11-20 14:55:00,44.23,44.26,44.21,44.22,107200.0,31.5088,31.5302,31.4945,31.5017,107200.0
2014-11-20 15:00:00,44.22,44.23,44.2,44.22,86900.0,31.5017,31.5088,31.4874,31.5017,86900.0
2014-11-20 15:05:00,44.22,44.22,44.19,44.21,59100.0,31.5017,31.5017,31.4803,31.4945,59100.0
2014-11-20 15:10:00,44.21,44.22,44.19,44.21,87600.0,31.4945,31.5017,31.4803,31.4945,87600.0
2014-11-20 15:15:00,44.2,44.24,44.2,44.24,175700.0,31.4874,31.5159,31.4874,31.5159,175700.0
2014-11-20 15:20:00,44.23,44.24,44.21,44.23,134800.0,31.5088,31.5159,31.4945,31.5088,134800.0
2014-11-20 15:25:00,44.22,44.25,44.22,44.25,140200.0,31.5017,31.523,31.5017,31.523,140200.0
2014-11-20 15:30:00,44.25,44.25,44.24,44.24,135300.0,31.523,31.523,31.5159,31.5159,135300.0
2014-11-20 15:35:00,44.24,44.29,44.24,44.27,220100.0,31.5159,31.5515,31.5159,31.5373,220100.0
2014-11-20 15:40:00,44.27,44.29,44.24,44.28,139100.0,31.5373,31.5515,31.5159,31.5444,139100.0
2014-11-20 15:45:00,44.27,44.29,44.26,44.27,311200.0,31.5373,31.5515,31.5302,31.5373,311200.0
2014-11-20 15:50:00,44.27,44.27,44.24,44.27,279200.0,31.5373,31.5373,31.5159,31.5373,279200.0
2014-11-20 15:55:00,44.26,44.31,44.25,44.26,783000.0,31.5302,31.5658,31.523,31.5302,783000.0
2014-11-21 09:30:00,44.58,44.63,44.51,44.52,1737200.0,31.7581,31.7937,31.7083,31.7154,1737200.0
2014-11-21 09:35:00,44.52,44.72,44.49,44.69,412100.0,31.7154,31.8579,31.694,31.8365,412100.0
2014-11-21 09:40:00,44.7,44.74,44.62,44.67,210500.0,31.8436,31.8721,31.7866,31.8222,210500.0
2014-11-21 09:45:00,44.66,44.71,44.65,44.69,139200.0,31.8151,31.8507,31.808,31.8365,139200.0
2014-11-21 09:50:00,44.69,44.73,44.66,44.71,111500.0,31.8365,31.865,31.8151,31.8507,111500.0
2014-11-21 09:55:00,44.72,44.72,44.65,44.68,145400.0,31.8579,31.8579,31.808,31.8294,145400.0
2014-11-21 10:00:00,44.68,44.71,44.63,44.64,222300.0,31.8294,31.8507,31.7937,31.8009,222300.0
2014-11-21 10:05:00,44.66,44.66,44.59,44.62,325500.0,31.8151,31.8151,31.7653,31.7866,325500.0
2014-11-21 10:10:00,44.61,44.62,44.54,44.56,193900.0,31.7795,31.7866,31.7296,31.7439,193900.0
2014-11-21 10:15:00,44.55,44.57,44.47,44.49,216200.0,31.7368,31.751,31.6798,31.694,216200.0
2014-11-21 10:20:00,44.5,44.5,44.41,44.43,182300.0,31.7011,31.7011,31.637,31.6513,182300.0
2014-11-21 10:25:00,44.42,44.46,44.42,44.44,90200.0,31.6441,31.6726,31.6441,31.6584,90200.0
2014-11-21 10:30:00,44.44,44.45,44.41,44.42,75200.0,31.6584,31.6655,31.637,31.6441,75200.0
2014-11-21 10:35:00,44.42,44.46,44.4,44.41,88300.0,31.6441,31.6726,31.6299,31.637,88300.0
2014-11-21 10:40:00,44.41,44.41,44.37,44.38,77600.0,31.637,31.637,31.6085,31.6157,77600.0
2014-11-21 10:45:00,44.38,44.41,44.37,44.39,138900.0,31.6157,31.637,31.6085,31.6228,138900.0
2014-11-21 10:50:00,44.38,44.4,44.35,44.38,212000.0,31.6157,31.6299,31.5943,31.6157,212000.0
2014-11-21 10:55:00,44.38,44.43,44.37,44.42,90500.0,31.6157,31.6513,31.6085,31.6441,90500.0
2014-11-21 11:00:00,44.42,44.43,44.37,44.38,201900.0,31.6441,31.6513,31.6085,31.6157,201900.0
2014-11-21 11:05:00,44.38,44.41,44.37,44.4,121200.0,31.6157,31.637,31.6085,31.6299,121200.0
2014-11-21 11:10:00,44.39,44.4,44.38,44.4,72000.0,31.6228,31.6299,31.6157,31.6299,72000.0
2014-11-21 11:15:00,44.4,44.43,44.39,44.42,110500.0,31.6299,31.6513,31.6228,31.6441,110500.0
2014-11-21 11:20:00,44.43,44.43,44.37,44.4,146300.0,31.6513,31.6513,31.6085,31.6299,146300.0
2014-11-21 11:25:00,44.39,44.41,44.38,44.38,58600.0,31.6228,31.637,31.6157,31.6157,58600.0
2014-11-21 11:30:00,44.39,44.39,44.35,44.38,113500.0,31.6228,31.6228,31.5943,31.6157,113500.0
2014-11-21 11:35:00,44.38,44.38,44.35,44.37,166500.0,31.6157,31.6157,31.5943,31.6085,166500.0
2014-11-21 11:40:00,44.37,44.43,44.37,44.39,180900.0,31.6085,31.6513,31.6085,31.6228,180900.0
2014-11-21 11:45:00,44.39,44.46,44.37,44.45,104200.0,31.6228,31.6726,31.6085,31.6655,104200.0
2014-11-21 11:50:00,44.46,44.46,44.42,44.44,84600.0,31.6726,31.6726,31.6441,31.6584,84600.0
2014-11-21 11:55:00,44.45,44.45,44.42,44.45,68700.0,31.6655,31.6655,31.6441,31.6655,68700.0
2014-11-21 12:00:00,44.44,44.46,44.41,44.45,75300.0,31.6584,31.6726,31.637,31.6655,75300.0
2014-11-21 12:05:00,44.46,44.46,44.41,44.41,45400.0,31.6726,31.6726,31.637,31.637,45400.0
2014-11-21 12:10:00,44.41,44.44,44.41,44.44,50100.0,31.637,31.6584,31.637,31.6584,50100.0
2014-11-21 12:15:00,44.44,44.44,44.4,44.4,41800.0,31.6584,31.6584,31.6299,31.6299,41800.0
2014-11-21 12:20:00,44.41,44.41,44.34,44.34,54000.0,31.637,31.637,31.5872,31.5872,54000.0
2014-11-21 12:25:00,44.34,44.36,44.33,44.35,79600.0,31.5872,31.6014,31.58,31.5943,79600.0
2014-11-21 12:30:00,44.35,44.37,44.32,44.35,182400.0,31.5943,31.6085,31.5729,31.5943,182400.0
2014-11-21 12:35:00,44.35,44.38,44.34,44.37,39500.0,31.5943,31.6157,31.5872,31.6085,39500.0
2014-11-21 12:40:00,44.38,44.38,44.35,44.36,78000.0,31.6157,31.6157,31.5943,31.6014,78000.0
2014-11-21 12:45:00,44.37,44.38,44.36,44.37,34800.0,31.6085,31.6157,31.6014,31.6085,34800.0
2014-11-21 12:50:00,44.37,44.42,44.37,44.41,126700.0,31.6085,31.6441,31.6085,31.637,126700.0
2014-11-21 12:55:00,44.4,44.45,44.4,44.41,137400.0,31.6299,31.6655,31.6299,31.637,137400.0
2014-11-21 13:00:00,44.41,44.42,44.39,44.41,185100.0,31.637,31.6441,31.6228,31.637,185100.0
2014-11-21 13:05:00,44.41,44.43,44.41,44.43,86400.0,31.637,31.6513,31.637,31.6513,86400.0
2014-11-21 13:10:00,44.43,44.44,44.41,44.42,69100.0,31.6513,31.6584,31.637,31.6441,69100.0
2014-11-21 13:15:00,44.42,44.43,44.41,44.41,51200.0,31.6441,31.6513,31.637,31.637,51200.0
2014-11-21 13:20:00,44.41,44.42,44.37,44.41,74000.0,31.637,31.6441,31.6085,31.637,74000.0
2014-11-21 13:25:00,44.41,44.41,44.36,44.38,60800.0,31.637,31.637,31.6014,31.6157,60800.0
2014-11-21 13:30:00,44.37,44.41,44.35,44.4,46600.0,31.6085,31.637,31.5943,31.6299,46600.0
2014-11-21 13:35:00,44.4,44.42,44.38,44.4,52000.0,31.6299,31.6441,31.6157,31.6299,52000.0
2014-11-21 13:40:00,44.4,44.43,44.4,44.41,31600.0,31.6299,31.6513,31.6299,31.637,31600.0
2014-11-21 13:45:00,44.41,44.44,44.4,44.43,84700.0,31.637,31.6584,31.6299,31.6513,84700.0
2014-11-21 13:50:00,44.44,44.45,44.43,44.45,46200.0,31.6584,31.6655,31.6513,31.6655,46200.0
2014-11-21 13:55:00,44.45,44.46,44.43,44.44,78200.0,31.6655,31.6726,31.6513,31.6584,78200.0
2014-11-21 14:00:00,44.43,44.45,44.42,44.45,56700.0,31.6513,31.6655,31.6441,31.6655,56700.0
2014-11-21 14:05:00,44.45,44.45,44.42,44.43,55400.0,31.6655,31.6655,31.6441,31.6513,55400.0
2014-11-21 14:10:00,44.43,44.43,44.38,44.38,72400.0,31.6513,31.6513,31.6157,31.6157,72400.0
2014-11-21 14:15:00,44.38,44.39,44.36,44.37,35600.0,31.6157,31.6228,31.6014,31.6085,35600.0
2014-11-21 14:20:00,44.37,44.37,44.3,44.31,144400.0,31.6085,31.6085,31.5587,31.5658,144400.0
2014-11-21 14:25:00,44.31,44.32,44.28,44.32,96000.0,31.5658,31.5729,31.5444,31.5729,96000.0
2014-11-21 14:30:00,44.32,44.38,44.31,44.38,143400.0,31.5729,31.6157,31.5658,31.6157,143400.0
2014-11-21 14:35:00,44.38,44.38,44.3,44.32,109000.0,31.6157,31.6157,31.5587,31.5729,109000.0
2014-11-21 14:40:00,44.33,44.37,44.32,44.37,143700.0,31.58,31.6085,31.5729,31.6085,143700.0
2014-11-21 14:45:00,44.37,44.37,44.35,44.35,35900.0,31.6085,31.6085,31.5943,31.5943,35900.0
2014-11-21 14:50:00,44.35,44.38,44.34,44.38,226200.0,31.5943,31.6157,31.5872,31.6157,226200.0
2014-11-21 14:55:00,44.38,44.38,44.34,44.37,99400.0,31.6157,31.6157,31.5872,31.6085,99400.0
2014-11-21 15:00:00,44.36,44.43,44.36,44.43,118500.0,31.6014,31.6513,31.6014,31.6513,118500.0
2014-11-21 15:05:00,44.42,44.44,44.41,44.44,123300.0,31.6441,31.6584,31.637,31.6584,123300.0
2014-11-21 15:10:00,44.44,44.47,44.43,44.44,75900.0,31.6584,31.6798,31.6513,31.6584,75900.0
2014-11-21 15:15:00,44.44,44.45,44.44,44.45,65700.0,31.6584,31.6655,31.6584,31.6655,65700.0
2014-11-21 15:20:00,44.45,44.45,44.39,44.41,150500.0,31.6655,31.6655,31.6228,31.637,150500.0
2014-11-21 15:25:00,44.41,44.43,44.4,44.43,95300.0,31.637,31.6513,31.6299,31.6513,95300.0
2014-11-21 15:30:00,44.42,44.47,44.42,44.46,150900.0,31.6441,31.6798,31.6441,31.6726,150900.0
2014-11-21 15:35:00,44.46,44.49,44.46,44.47,218700.0,31.6726,31.694,31.6726,31.6798,218700.0
2014-11-21 15:40:00,44.47,44.48,44.46,44.47,271800.0,31.6798,31.6869,31.6726,31.6798,271800.0
2014-11-21 15:45:00,44.48,44.49,44.47,44.47,343900.0,31.6869,31.694,31.6798,31.6798,343900.0
2014-11-21 15:50:00,44.47,44.5,44.47,44.49,307900.0,31.6798,31.7011,31.6798,31.694,307900.0
2014-11-21 15:55:00,44.48,44.5,44.47,44.5,624000.0,31.6869,31.7011,31.6798,31.7011,624000.0
2014-11-24 09:30:00,44.51,44.7,44.44,44.68,668000.0,31.7083,31.8436,31.6584,31.8294,668000.0
2014-11-24 09:35:00,44.69,44.78,44.68,44.7,273000.0,31.8365,31.9006,31.8294,31.8436,273000.0
2014-11-24 09:40:00,44.7,44.71,44.63,44.68,140800.0,31.8436,31.8507,31.7937,31.8294,140800.0
2014-11-24 09:45:00,44.68,44.73,44.66,44.72,183300.0,31.8294,31.865,31.8151,31.8579,183300.0
2014-11-24 09:50:00,44.71,44.72,44.65,44.68,149000.0,31.8507,31.8579,31.808,31.8294,149000.0
2014-11-24 09:55:00,44.68,44.72,44.66,44.71,157000.0,31.8294,31.8579,31.8151,31.8507,157000.0
2014-11-24 10:00:00,44.71,44.72,44.66,44.72,143400.0,31.8507,31.8579,31.8151,31.8579,143400.0
2014-11-24 10:05:00,44.72,44.72,44.55,44.55,155300.0,31.8579,31.8579,31.7368,31.7368,155300.0
2014-11-24 10:10:00,44.56,44.6,44.52,44.53,132600.0,31.7439,31.7724,31.7154,31.7225,132600.0
2014-11-24 10:15:00,44.53,44.61,44.52,44.61,133400.0,31.7225,31.7795,31.7154,31.7795,133400.0
2014-11-24 10:20:00,44.61,44.65,44.56,44.56,133500.0,31.7795,31.808,31.7439,31.7439,133500.0
2014-11-24 10:25:00,44.56,44.61,44.56,44.61,107200.0,31.7439,31.7795,31.7439,31.7795,107200.0
2014-11-24 10:30:00,44.61,44.66,44.61,44.66,107100.0,31.7795,31.8151,31.7795,31.8151,107100.0
2014-11-24 10:35:00,44.66,44.68,44.63,44.64,65800.0,31.8151,31.8294,31.7937,31.8009,65800.0
2014-11-24 10:40:00,44.64,44.69,44.63,44.68,112700.0,31.8009,31.8365,31.7937,31.8294,112700.0
2014-11-24 10:45:00,44.68,44.69,44.66,44.69,115300.0,31.8294,31.8365,31.8151,31.8365,115300.0
2014-11-24 10:50:00,44.69,44.71,44.64,44.71,186400.0,31.8365,31.8507,31.8009,31.8507,186400.0
2014-11-24 10:55:00,44.71,44.72,44.66,44.67,91800.0,31.8507,31.8579,31.8151,31.8222,91800.0
2014-11-24 11:00:00,44.66,44.68,44.6,44.61,102800.0,31.8151,31.8294,31.7724,31.7795,102800.0
2014-11-24 11:05:00,44.61,44.62,44.54,44.55,91900.0,31.7795,31.7866,31.7296,31.7368,91900.0
2014-11-24 11:10:00,44.55,44.56,44.44,44.45,204100.0,31.7368,31.7439,31.6584,31.6655,204100.0
2014-11-24 11:15:00,44.44,44.45,44.36,44.4,274700.0,31.6584,31.6655,31.6014,31.6299,274700.0
2014-11-24 11:20:00,44.4,44.43,44.36,44.38,98700.0,31.6299,31.6513,31.6014,31.6157,98700.0
2014-11-24 11:25:00,44.37,44.41,44.36,44.4,255200.0,31.6085,31.637,31.6014,31.6299,255200.0
2014-11-24 11:30:00,44.41,44.43,44.36,44.38,126600.0,31.637,31.6513,31.6014,31.6157,126600.0
2014-11-24 11:35:00,44.37,44.38,44.34,44.36,181500.0,31.6085,31.6157,31.5872,31.6014,181500.0
2014-11-24 11:40:00,44.37,44.37,44.31,44.32,96100.0,31.6085,31.6085,31.5658,31.5729,96100.0
2014-11-24 11:45:00,44.31,44.37,44.31,44.37,149100.0,31.5658,31.6085,31.5658,31.6085,149100.0
2014-11-24 11:50:00,44.37,44.37,44.34,44.34,89900.0,31.6085,31.6085,31.5872,31.5872,89900.0
2014-11-24 11:55:00,44.34,44.35,44.32,44.34,92700.0,31.5872,31.5943,31.5729,31.5872,92700.0
2014-11-24 12:00:00,44.34,44.35,44.29,44.34,227500.0,31.5872,31.5943,31.5515,31.5872,227500.0
2014-11-24 12:05:00,44.35,44.36,44.33,44.34,111900.0,31.5943,31.6014,31.58,31.5872,111900.0
2014-11-24 12:10:00,44.34,44.38,44.33,44.34,69800.0,31.5872,31.6157,31.58,31.5872,69800.0
2014-11-24 12:15:00,44.34,44.34,44.31,44.32,55700.0,31.5872,31.5872,31.5658,31.5729,55700.0
2014-11-24 12:20:00,44.31,44.33,44.3,44.31,84700.0,31.5658,31.58,31.5587,31.5658,84700.0
2014-11-24 12:25:00,44.3,44.32,44.27,44.3,114400.0,31.5587,31.5729,31.5373,31.5587,114400.0
2014-11-24 12:30:00,44.29,44.31,44.28,44.29,46100.0,31.5515,31.5658,31.5444,31.5515,46100.0
2014-11-24 12:35:00,44.3,44.31,44.28,44.29,39200.0,31.5587,31.5658,31.5444,31.5515,39200.0
2014-11-24 12:40:00,44.28,44.31,44.28,44.28,55100.0,31.5444,31.5658,31.5444,31.5444,55100.0
2014-11-24 12:45:00,44.29,44.33,44.29,44.31,56700.0,31.5515,31.58,31.5515,31.5658,56700.0
2014-11-24 12:50:00,44.32,44.33,44.31,44.32,43500.0,31.5729,31.58,31.5658,31.5729,43500.0
2014-11-24 12:55:00,44.32,44.35,44.31,44.34,84400.0,31.5729,31.5943,31.5658,31.5872,84400.0
2014-11-24 13:00:00,44.33,44.34,44.32,44.34,52800.0,31.58,31.5872,31.5729,31.5872,52800.0
2014-11-24 13:05:00,44.33,44.36,44.33,44.34,88300.0,31.58,31.6014,31.58,31.5872,88300.0
2014-11-24 13:10:00,44.34,44.35,44.31,44.33,99500.0,31.5872,31.5943,31.5658,31.58,99500.0
2014-11-24 13:15:00,44.33,44.34,44.32,44.34,48700.0,31.58,31.5872,31.5729,31.5872,48700.0
2014-11-24 13:20:00,44.33,44.36,44.33,44.34,50200.0,31.58,31.6014,31.58,31.5872,50200.0
2014-11-24 13:25:00,44.35,44.35,44.33,44.34,65100.0,31.5943,31.5943,31.58,31.5872,65100.0
2014-11-24 13:30:00,44.34,44.35,44.32,44.32,41200.0,31.5872,31.5943,31.5729,31.5729,41200.0
2014-11-24 13:35:00,44.32,44.34,44.31,44.33,59600.0,31.5729,31.5872,31.5658,31.58,59600.0
2014-11-24 13:40:00,44.33,44.33,44.31,44.31,63400.0,31.58,31.58,31.5658,31.5658,63400.0
2014-11-24 13:45:00,44.31,44.33,44.3,44.32,55500.0,31.5658,31.58,31.5587,31.5729,55500.0
2014-11-24 13:50:00,44.31,44.34,44.31,44.34,142400.0,31.5658,31.5872,31.5658,31.5872,142400.0
2014-11-24 13:55:00,44.34,44.34,44.31,44.31,66200.0,31.5872,31.5872,31.5658,31.5658,66200.0
2014-11-24 14:00:00,44.31,44.35,44.31,44.34,101400.0,31.5658,31.5943,31.5658,31.5872,101400.0
2014-11-24 14:05:00,44.35,44.36,44.32,44.36,156900.0,31.5943,31.6014,31.5729,31.6014,156900.0
2014-11-24 14:10:00,44.35,44.39,44.34,44.39,134900.0,31.5943,31.6228,31.5872,31.6228,134900.0
2014-11-24 14:15:00,44.39,44.39,44.36,44.38,78000.0,31.6228,31.6228,31.6014,31.6157,78000.0
2014-11-24 14:20:00,44.37,44.39,44.35,44.37,86200.0,31.6085,31.6228,31.5943,31.6085,86200.0
2014-11-24 14:25:00,44.37,44.39,44.36,44.38,123200.0,31.6085,31.6228,31.6014,31.6157,123200.0
2014-11-24 14:30:00,44.38,44.38,44.33,44.37,95300.0,31.6157,31.6157,31.58,31.6085,95300.0
2014-11-24 14:35:00,44.37,44.37,44.34,44.37,81200.0,31.6085,31.6085,31.5872,31.6085,81200.0
2014-11-24 14:40:00,44.37,44.38,44.34,44.36,79300.0,31.6085,31.6157,31.5872,31.6014,79300.0
2014-11-24 14:45:00,44.36,44.38,44.35,44.36,99700.0,31.6014,31.6157,31.5943,31.6014,99700.0
2014-11-24 14:50:00,44.36,44.37,44.32,44.34,145300.0,31.6014,31.6085,31.5729,31.5872,145300.0
2014-11-24 14:55:00,44.35,44.36,44.32,44.33,244900.0,31.5943,31.6014,31.5729,31.58,244900.0
2014-11-24 15:00:00,44.34,44.34,44.31,44.34,217600.0,31.5872,31.5872,31.5658,31.5872,217600.0
2014-11-24 15:05:00,44.34,44.35,44.33,44.34,134100.0,31.5872,31.5943,31.58,31.5872,134100.0
2014-11-24 15:10:00,44.33,44.34,44.32,44.34,82300.0,31.58,31.5872,31.5729,31.5872,82300.0
2014-11-24 15:15:00,44.33,44.34,44.31,44.32,84000.0,31.58,31.5872,31.5658,31.5729,84000.0
2014-11-24 15:20:00,44.32,44.34,44.31,44.33,116500.0,31.5729,31.5872,31.5658,31.58,116500.0
2014-11-24 15:25:00,44.33,44.34,44.31,44.33,138300.0,31.58,31.5872,31.5658,31.58,138300.0
2014-11-24 15:30:00,44.32,44.33,44.3,44.3,113400.0,31.5729,31.58,31.5587,31.5587,113400.0
2014-11-24 15:35:00,44.3,44.32,44.28,44.29,258000.0,31.5587,31.5729,31.5444,31.5515,258000.0
2014-11-24 15:40:00,44.29,44.3,44.22,44.23,237400.0,31.5515,31.5587,31.5017,31.5088,237400.0
2014-11-24 15:45:00,44.23,44.26,44.2,44.25,362500.0,31.5088,31.5302,31.4874,31.523,362500.0
2014-11-24 15:50:00,44.25,44.27,44.22,44.24,443800.0,31.523,31.5373,31.5017,31.5159,443800.0
2014-11-24 15:55:00,44.24,44.3,44.23,44.29,539900.0,31.5159,31.5587,31.5088,31.5515,539900.0
2014-11-25 09:30:00,44.27,44.3,44.12,44.22,383100.0,31.5373,31.5587,31.4304,31.5017,383100.0
2014-11-25 09:35:00,44.2,44.36,44.2,44.29,59400.0,31.4874,31.6014,31.4874,31.5515,59400.0
2014-11-25 09:40:00,44.3,44.34,44.26,44.3,97200.0,31.5587,31.5872,31.5302,31.5587,97200.0
2014-11-25 09:45:00,44.29,44.34,44.26,44.29,119300.0,31.5515,31.5872,31.5302,31.5515,119300.0
2014-11-25 09:50:00,44.29,44.31,44.25,44.29,92800.0,31.5515,31.5658,31.523,31.5515,92800.0
2014-11-25 09:55:00,44.3,44.34,44.27,44.32,88500.0,31.5587,31.5872,31.5373,31.5729,88500.0
2014-11-25 10:00:00,44.32,44.32,44.23,44.26,100100.0,31.5729,31.5729,31.5088,31.5302,100100.0
2014-11-25 10:05:00,44.26,44.29,44.23,44.25,130900.0,31.5302,31.5515,31.5088,31.523,130900.0
2014-11-25 10:10:00,44.26,44.28,44.18,44.22,188100.0,31.5302,31.5444,31.4732,31.5017,188100.0
2014-11-25 10:15:00,44.22,44.26,44.2,44.2,83000.0,31.5017,31.5302,31.4874,31.4874,83000.0
2014-11-25 10:20:00,44.2,44.26,44.19,44.24,65700.0,31.4874,31.5302,31.4803,31.5159,65700.0
2014-11-25 10:25:00,44.24,44.26,44.21,44.22,79200.0,31.5159,31.5302,31.4945,31.5017,79200.0
2014-11-25 10:30:00,44.22,44.27,44.21,44.25,84000.0,31.5017,31.5373,31.4945,31.523,84000.0
2014-11-25 10:35:00,44.25,44.26,44.2,44.25,87700.0,31.523,31.5302,31.4874,31.523,87700.0
2014-11-25 10:40:00,44.25,44.29,44.24,44.28,57100.0,31.523,31.5515,31.5159,31.5444,57100.0
2014-11-25 10:45:00,44.27,44.3,44.27,44.3,60800.0,31.5373,31.5587,31.5373,31.5587,60800.0
2014-11-25 10:50:00,44.3,44.3,44.29,44.29,32800.0,31.5587,31.5587,31.5515,31.5515,32800.0
2014-11-25 10:55:00,44.3,44.33,44.29,44.32,98900.0,31.5587,31.58,31.5515,31.5729,98900.0
2014-11-25 11:00:00,44.31,44.35,44.31,44.33,73000.0,31.5658,31.5943,31.5658,31.58,73000.0
2014-11-25 11:05:00,44.34,44.34,44.25,44.27,362900.0,31.5872,31.5872,31.523,31.5373,362900.0
2014-11-25 11:10:00,44.27,44.34,44.26,44.32,76100.0,31.5373,31.5872,31.5302,31.5729,76100.0
2014-11-25 11:15:00,44.32,44.35,44.3,44.32,72900.0,31.5729,31.5943,31.5587,31.5729,72900.0
2014-11-25 11:20:00,44.32,44.32,44.25,44.25,50800.0,31.5729,31.5729,31.523,31.523,50800.0
2014-11-25 11:25:00,44.25,44.26,44.2,44.23,109200.0,31.523,31.5302,31.4874,31.5088,109200.0
2014-11-25 11:30:00,44.23,44.3,44.23,44.28,50700.0,31.5088,31.5587,31.5088,31.5444,50700.0
2014-11-25 11:35:00,44.28,44.34,44.25,44.31,72200.0,31.5444,31.5872,31.523,31.5658,72200.0
2014-11-25 11:40:00,44.31,44.34,44.3,44.32,51800.0,31.5658,31.5872,31.5587,31.5729,51800.0
2014-11-25 11:45:00,44.32,44.34,44.29,44.33,88300.0,31.5729,31.5872,31.5515,31.58,88300.0
2014-11-25 11:50:00,44.32,44.33,44.3,44.3,27300.0,31.5729,31.58,31.5587,31.5587,27300.0
2014-11-25 11:55:00,44.3,44.31,44.29,44.3,38000.0,31.5587,31.5658,31.5515,31.5587,38000.0
2014-11-25 12:00:00,44.31,44.35,44.3,44.34,40100.0,31.5658,31.5943,31.5587,31.5872,40100.0
2014-11-25 12:05:00,44.34,44.39,44.34,44.37,60200.0,31.5872,31.6228,31.5872,31.6085,60200.0
2014-11-25 12:10:00,44.38,44.38,44.36,44.37,23200.0,31.6157,31.6157,31.6014,31.6085,23200.0
2014-11-25 12:15:00,44.37,44.37,44.34,44.34,33500.0,31.6085,31.6085,31.5872,31.5872,33500.0
2014-11-25 12:20:00,44.34,44.37,44.34,44.36,26800.0,31.5872,31.6085,31.5872,31.6014,26800.0
2014-11-25 12:25:00,44.35,44.36,44.32,44.32,39500.0,31.5943,31.6014,31.5729,31.5729,39500.0
2014-11-25 12:30:00,44.33,44.33,44.31,44.32,27500.0,31.58,31.58,31.5658,31.5729,27500.0
2014-11-25 12:35:00,44.31,44.33,44.3,44.3,34800.0,31.5658,31.58,31.5587,31.5587,34800.0
2014-11-25 12:40:00,44.3,44.35,44.28,44.35,77900.0,31.5587,31.5943,31.5444,31.5943,77900.0
2014-11-25 12:45:00,44.35,44.37,44.34,44.36,52400.0,31.5943,31.6085,31.5872,31.6014,52400.0
2014-11-25 12:50:00,44.36,44.38,44.33,44.34,95600.0,31.6014,31.6157,31.58,31.5872,95600.0
2014-11-25 12:55:00,44.34,44.36,44.32,44.34,96900.0,31.5872,31.6014,31.5729,31.5872,96900.0
2014-11-25 13:00:00,44.35,44.35,44.32,44.33,27200.0,31.5943,31.5943,31.5729,31.58,27200.0
2014-11-25 13:05:00,44.33,44.34,44.31,44.33,46300.0,31.58,31.5872,31.5658,31.58,46300.0
2014-11-25 13:10:00,44.33,44.36,44.31,44.32,29100.0,31.58,31.6014,31.5658,31.5729,29100.0
2014-11-25 13:15:00,44.31,44.34,44.3,44.32,48200.0,31.5658,31.5872,31.5587,31.5729,48200.0
2014-11-25 13:20:00,44.33,44.36,44.32,44.36,86000.0,31.58,31.6014,31.5729,31.6014,86000.0
2014-11-25 13:25:00,44.36,44.37,44.32,44.33,31300.0,31.6014,31.6085,31.5729,31.58,31300.0
2014-11-25 13:30:00,44.33,44.35,44.32,44.33,20500.0,31.58,31.5943,31.5729,31.58,20500.0
2014-11-25 13:35:00,44.34,44.36,44.32,44.33,51600.0,31.5872,31.6014,31.5729,31.58,51600.0
2014-11-25 13:40:00,44.33,44.38,44.31,44.38,63300.0,31.58,31.6157,31.5658,31.6157,63300.0
2014-11-25 13:45:00,44.37,44.42,44.37,44.41,75700.0,31.6085,31.6441,31.6085,31.637,75700.0
2014-11-25 13:50:00,44.41,44.45,44.41,44.45,54100.0,31.637,31.6655,31.637,31.6655,54100.0
2014-11-25 13:55:00,44.45,44.51,44.44,44.51,150400.0,31.6655,31.7083,31.6584,31.7083,150400.0
2014-11-25 14:00:00,44.5,44.58,44.5,44.58,105600.0,31.7011,31.7581,31.7011,31.7581,105600.0
2014-11-25 14:05:00,44.57,44.59,44.45,44.46,161900.0,31.751,31.7653,31.6655,31.6726,161900.0
2014-11-25 14:10:00,44.46,44.49,44.45,44.49,54500.0,31.6726,31.694,31.6655,31.694,54500.0
2014-11-25 14:15:00,44.49,44.5,44.46,44.47,48400.0,31.694,31.7011,31.6726,31.6798,48400.0
2014-11-25 14:20:00,44.47,44.52,44.46,44.5,142400.0,31.6798,31.7154,31.6726,31.7011,142400.0
2014-11-25 14:25:00,44.5,44.52,44.48,44.51,78300.0,31.7011,31.7154,31.6869,31.7083,78300.0
2014-11-25 14:30:00,44.5,44.51,44.47,44.48,75400.0,31.7011,31.7083,31.6798,31.6869,75400.0
2014-11-25 14:35:00,44.47,44.48,44.44,44.45,35000.0,31.6798,31.6869,31.6584,31.6655,35000.0
2014-11-25 14:40:00,44.45,44.45,44.43,44.44,29400.0,31.6655,31.6655,31.6513,31.6584,29400.0
2014-11-25 14:45:00,44.43,44.44,44.41,44.42,52200.0,31.6513,31.6584,31.637,31.6441,52200.0
2014-11-25 14:50:00,44.42,44.46,44.42,44.43,69700.0,31.6441,31.6726,31.6441,31.6513,69700.0
2014-11-25 14:55:00,44.43,44.43,44.4,44.42,49100.0,31.6513,31.6513,31.6299,31.6441,49100.0
2014-11-25 15:00:00,44.42,44.44,44.41,44.44,135700.0,31.6441,31.6584,31.637,31.6584,135700.0
2014-11-25 15:05:00,44.44,44.47,44.41,44.41,99700.0,31.6584,31.6798,31.637,31.637,99700.0
2014-11-25 15:10:00,44.41,44.47,44.41,44.46,81800.0,31.637,31.6798,31.637,31.6726,81800.0
2014-11-25 15:15:00,44.46,44.47,44.44,44.47,67700.0,31.6726,31.6798,31.6584,31.6798,67700.0
2014-11-25 15:20:00,44.47,44.48,44.46,44.47,106200.0,31.6798,31.6869,31.6726,31.6798,106200.0
2014-11-25 15:25:00,44.47,44.5,44.46,44.48,139500.0,31.6798,31.7011,31.6726,31.6869,139500.0
2014-11-25 15:30:00,44.48,44.49,44.47,44.47,152600.0,31.6869,31.694,31.6798,31.6798,152600.0
2014-11-25 15:35:00,44.48,44.49,44.47,44.48,147400.0,31.6869,31.694,31.6798,31.6869,147400.0
2014-11-25 15:40:00,44.48,44.49,44.47,44.47,179700.0,31.6869,31.694,31.6798,31.6798,179700.0
2014-11-25 15:45:00,44.47,44.48,44.43,44.43,321400.0,31.6798,31.6869,31.6513,31.6513,321400.0
2014-11-25 15:50:00,44.44,44.48,44.43,44.43,349300.0,31.6584,31.6869,31.6513,31.6513,349300.0
2014-11-25 15:55:00,44.44,44.44,44.4,44.43,696700.0,31.6584,31.6584,31.6299,31.6513,696700.0
2014-11-26 09:30:00,43.99,44.35,43.97,44.34,412200.0,31.5536,31.8119,31.5393,31.8047,412200.0
2014-11-26 09:35:00,44.33,44.37,44.22,44.27,124400.0,31.7975,31.8262,31.7186,31.7545,124400.0
2014-11-26 09:40:00,44.27,44.32,44.24,44.24,146700.0,31.7545,31.7903,31.733,31.733,146700.0
2014-11-26 09:45:00,44.24,44.26,44.16,44.21,190800.0,31.733,31.7473,31.6756,31.7114,190800.0
2014-11-26 09:50:00,44.21,44.21,44.13,44.13,108600.0,31.7114,31.7114,31.654,31.654,108600.0
2014-11-26 09:55:00,44.13,44.19,44.12,44.16,126100.0,31.654,31.6971,31.6469,31.6756,126100.0
2014-11-26 10:00:00,44.16,44.2,44.12,44.14,153700.0,31.6756,31.7043,31.6469,31.6612,153700.0
2014-11-26 10:05:00,44.13,44.19,44.12,44.19,101500.0,31.654,31.6971,31.6469,31.6971,101500.0
2014-11-26 10:10:00,44.18,44.28,44.18,44.26,181700.0,31.6899,31.7616,31.6899,31.7473,181700.0
2014-11-26 10:15:00,44.26,44.28,44.16,44.16,157300.0,31.7473,31.7616,31.6756,31.6756,157300.0
2014-11-26 10:20:00,44.16,44.2,44.13,44.14,100700.0,31.6756,31.7043,31.654,31.6612,100700.0
2014-11-26 10:25:00,44.14,44.19,44.13,44.19,44200.0,31.6612,31.6971,31.654,31.6971,44200.0
2014-11-26 10:30:00,44.18,44.26,44.18,44.25,89500.0,31.6899,31.7473,31.6899,31.7401,89500.0
2014-11-26 10:35:00,44.24,44.25,44.21,44.23,141100.0,31.733,31.7401,31.7114,31.7258,141100.0
2014-11-26 10:40:00,44.23,44.28,44.23,44.26,60200.0,31.7258,31.7616,31.7258,31.7473,60200.0
2014-11-26 10:45:00,44.26,44.27,44.24,44.26,91100.0,31.7473,31.7545,31.733,31.7473,91100.0
2014-11-26 10:50:00,44.26,44.26,44.21,44.23,127000.0,31.7473,31.7473,31.7114,31.7258,127000.0
2014-11-26 10:55:00,44.24,44.25,44.22,44.24,75800.0,31.733,31.7401,31.7186,31.733,75800.0
2014-11-26 11:00:00,44.23,44.28,44.23,44.27,70000.0,31.7258,31.7616,31.7258,31.7545,70000.0
2014-11-26 11:05:00,44.26,44.27,44.19,44.19,60400.0,31.7473,31.7545,31.6971,31.6971,60400.0
2014-11-26 11:10:00,44.19,44.24,44.18,44.2,177700.0,31.6971,31.733,31.6899,31.7043,177700.0
2014-11-26 11:15:00,44.19,44.2,44.14,44.15,109200.0,31.6971,31.7043,31.6612,31.6684,109200.0
2014-11-26 11:20:00,44.15,44.16,44.13,44.13,99500.0,31.6684,31.6756,31.654,31.654,99500.0
2014-11-26 11:25:00,44.13,44.2,44.13,44.2,91000.0,31.654,31.7043,31.654,31.7043,91000.0
2014-11-26 11:30:00,44.2,44.25,44.19,44.21,90300.0,31.7043,31.7401,31.6971,31.7114,90300.0
2014-11-26 11:35:00,44.2,44.21,44.19,44.19,36600.0,31.7043,31.7114,31.6971,31.6971,36600.0
2014-11-26 11:40:00,44.2,44.21,44.16,44.16,60400.0,31.7043,31.7114,31.6756,31.6756,60400.0
2014-11-26 11:45:00,44.17,44.18,44.14,44.16,51800.0,31.6827,31.6899,31.6612,31.6756,51800.0
2014-11-26 11:50:00,44.15,44.19,44.15,44.18,78400.0,31.6684,31.6971,31.6684,31.6899,78400.0
2014-11-26 11:55:00,44.18,44.21,44.18,44.19,80100.0,31.6899,31.7114,31.6899,31.6971,80100.0
2014-11-26 12:00:00,44.19,44.22,44.16,44.21,69900.0,31.6971,31.7186,31.6756,31.7114,69900.0
2014-11-26 12:05:00,44.21,44.28,44.2,44.28,75300.0,31.7114,31.7616,31.7043,31.7616,75300.0
2014-11-26 12:10:00,44.28,44.3,44.26,44.29,56200.0,31.7616,31.776,31.7473,31.7688,56200.0
2014-11-26 12:15:00,44.29,44.3,44.26,44.29,47400.0,31.7688,31.776,31.7473,31.7688,47400.0
2014-11-26 12:20:00,44.29,44.32,44.28,44.31,48200.0,31.7688,31.7903,31.7616,31.7832,48200.0
2014-11-26 12:25:00,44.3,44.32,44.3,44.32,34300.0,31.776,31.7903,31.776,31.7903,34300.0
2014-11-26 12:30:00,44.31,44.32,44.3,44.31,54700.0,31.7832,31.7903,31.776,31.7832,54700.0
2014-11-26 12:35:00,44.32,44.32,44.29,44.31,44500.0,31.7903,31.7903,31.7688,31.7832,44500.0
2014-11-26 12:40:00,44.3,44.34,44.29,44.32,57500.0,31.776,31.8047,31.7688,31.7903,57500.0
2014-11-26 12:45:00,44.32,44.33,44.29,44.29,35400.0,31.7903,31.7975,31.7688,31.7688,35400.0
2014-11-26 12:50:00,44.3,44.3,44.26,44.28,37400.0,31.776,31.776,31.7473,31.7616,37400.0
2014-11-26 12:55:00,44.28,44.3,44.26,44.29,34200.0,31.7616,31.776,31.7473,31.7688,34200.0
2014-11-26 13:00:00,44.28,44.3,44.27,44.29,29300.0,31.7616,31.776,31.7545,31.7688,29300.0
2014-11-26 13:05:00,44.29,44.29,44.27,44.27,25200.0,31.7688,31.7688,31.7545,31.7545,25200.0
2014-11-26 13:10:00,44.27,44.28,44.26,44.27,29800.0,31.7545,31.7616,31.7473,31.7545,29800.0
2014-11-26 13:15:00,44.27,44.3,44.26,44.29,50100.0,31.7545,31.776,31.7473,31.7688,50100.0
2014-11-26 13:20:00,44.28,44.29,44.27,44.28,26500.0,31.7616,31.7688,31.7545,31.7616,26500.0
2014-11-26 13:25:00,44.28,44.28,44.26,44.27,30000.0,31.7616,31.7616,31.7473,31.7545,30000.0
2014-11-26 13:30:00,44.27,44.27,44.25,44.26,44500.0,31.7545,31.7545,31.7401,31.7473,44500.0
2014-11-26 13:35:00,44.26,44.27,44.24,44.26,54100.0,31.7473,31.7545,31.733,31.7473,54100.0
2014-11-26 13:40:00,44.26,44.3,44.26,44.3,79200.0,31.7473,31.776,31.7473,31.776,79200.0
2014-11-26 13:45:00,44.29,44.31,44.29,44.29,52200.0,31.7688,31.7832,31.7688,31.7688,52200.0
2014-11-26 13:50:00,44.3,44.3,44.28,44.29,33600.0,31.776,31.776,31.7616,31.7688,33600.0
2014-11-26 13:55:00,44.29,44.32,44.28,44.32,102800.0,31.7688,31.7903,31.7616,31.7903,102800.0
2014-11-26 14:00:00,44.32,44.34,44.3,44.33,34500.0,31.7903,31.8047,31.776,31.7975,34500.0
2014-11-26 14:05:00,44.34,44.37,44.29,44.29,72400.0,31.8047,31.8262,31.7688,31.7688,72400.0
2014-11-26 14:10:00,44.3,44.3,44.27,44.29,31600.0,31.776,31.776,31.7545,31.7688,31600.0
2014-11-26 14:15:00,44.3,44.31,44.29,44.3,38900.0,31.776,31.7832,31.7688,31.776,38900.0
2014-11-26 14:20:00,44.31,44.32,44.3,44.32,24000.0,31.7832,31.7903,31.776,31.7903,24000.0
2014-11-26 14:25:00,44.32,44.33,44.3,44.3,81400.0,31.7903,31.7975,31.776,31.776,81400.0
2014-11-26 14:30:00,44.3,44.31,44.27,44.28,24300.0,31.776,31.7832,31.7545,31.7616,24300.0
2014-11-26 14:35:00,44.27,44.3,44.27,44.29,68600.0,31.7545,31.776,31.7545,31.7688,68600.0
2014-11-26 14:40:00,44.29,44.29,44.27,44.28,42800.0,31.7688,31.7688,31.7545,31.7616,42800.0
2014-11-26 14:45:00,44.27,44.28,44.24,44.27,53300.0,31.7545,31.7616,31.733,31.7545,53300.0
2014-11-26 14:50:00,44.27,44.29,44.25,44.26,82400.0,31.7545,31.7688,31.7401,31.7473,82400.0
2014-11-26 14:55:00,44.26,44.28,44.25,44.28,90200.0,31.7473,31.7616,31.7401,31.7616,90200.0
2014-11-26 15:00:00,44.28,44.3,44.27,44.29,52000.0,31.7616,31.776,31.7545,31.7688,52000.0
2014-11-26 15:05:00,44.29,44.3,44.28,44.3,27100.0,31.7688,31.776,31.7616,31.776,27100.0
2014-11-26 15:10:00,44.3,44.3,44.28,44.29,43600.0,31.776,31.776,31.7616,31.7688,43600.0
2014-11-26 15:15:00,44.28,44.3,44.28,44.3,34700.0,31.7616,31.776,31.7616,31.776,34700.0
2014-11-26 15:20:00,44.3,44.32,44.29,44.3,107200.0,31.776,31.7903,31.7688,31.776,107200.0
2014-11-26 15:25:00,44.31,44.33,44.3,44.3,130000.0,31.7832,31.7975,31.776,31.776,130000.0
2014-11-26 15:30:00,44.3,44.31,44.27,44.27,107900.0,31.776,31.7832,31.7545,31.7545,107900.0
2014-11-26 15:35:00,44.27,44.28,44.25,44.27,141700.0,31.7545,31.7616,31.7401,31.7545,141700.0
2014-11-26 15:40:00,44.27,44.28,44.25,44.28,120900.0,31.7545,31.7616,31.7401,31.7616,120900.0
2014-11-26 15:45:00,44.28,44.3,44.25,44.26,161600.0,31.7616,31.776,31.7401,31.7473,161600.0
2014-11-26 15:50:00,44.26,44.31,44.25,44.3,176900.0,31.7473,31.7832,31.7401,31.776,176900.0
2014-11-26 15:55:00,44.31,44.32,44.29,44.29,452400.0,31.7832,31.7903,31.7688,31.7688,452400.0
2014-11-28 09:30:00,44.2,44.62,44.15,44.56,560800.0,31.7043,32.0055,31.6684,31.9625,560800.0
2014-11-28 09:35:00,44.57,44.7,44.49,44.69,148300.0,31.9697,32.0629,31.9123,32.0557,148300.0
2014-11-28 09:40:00,44.7,44.8,44.66,44.73,391100.0,32.0629,32.1346,32.0342,32.0844,391100.0
2014-11-28 09:45:00,44.72,44.74,44.68,44.7,127000.0,32.0773,32.0916,32.0486,32.0629,127000.0
2014-11-28 09:50:00,44.7,44.78,44.65,44.77,108200.0,32.0629,32.1203,32.027,32.1131,108200.0
2014-11-28 09:55:00,44.77,44.8,44.75,44.79,92700.0,32.1131,32.1346,32.0988,32.1275,92700.0
2014-11-28 10:00:00,44.78,44.83,44.76,44.81,156500.0,32.1203,32.1562,32.1059,32.1418,156500.0
2014-11-28 10:05:00,44.81,44.87,44.8,44.86,209000.0,32.1418,32.1848,32.1346,32.1777,209000.0
2014-11-28 10:10:00,44.86,44.87,44.81,44.84,210400.0,32.1777,32.1848,32.1418,32.1633,210400.0
2014-11-28 10:15:00,44.85,44.86,44.82,44.84,73800.0,32.1705,32.1777,32.149,32.1633,73800.0
2014-11-28 10:20:00,44.85,45.0,44.84,44.98,475500.0,32.1705,32.2781,32.1633,32.2637,475500.0
2014-11-28 10:25:00,44.98,44.99,44.93,44.97,109900.0,32.2637,32.2709,32.2279,32.2566,109900.0
2014-11-28 10:30:00,44.96,44.97,44.89,44.97,170100.0,32.2494,32.2566,32.1992,32.2566,170100.0
2014-11-28 10:35:00,44.97,44.98,44.94,44.96,74900.0,32.2566,32.2637,32.2351,32.2494,74900.0
2014-11-28 10:40:00,44.97,45.0,44.96,44.97,149500.0,32.2566,32.2781,32.2494,32.2566,149500.0
2014-11-28 10:45:00,44.98,44.98,44.9,44.91,86100.0,32.2637,32.2637,32.2064,32.2135,86100.0
2014-11-28 10:50:00,44.9,44.91,44.84,44.84,244600.0,32.2064,32.2135,32.1633,32.1633,244600.0
2014-11-28 10:55:00,44.84,44.92,44.84,44.91,95100.0,32.1633,32.2207,32.1633,32.2135,95100.0
2014-11-28 11:00:00,44.91,44.94,44.9,44.93,82700.0,32.2135,32.2351,32.2064,32.2279,82700.0
2014-11-28 11:05:00,44.93,44.94,44.89,44.89,116900.0,32.2279,32.2351,32.1992,32.1992,116900.0
2014-11-28 11:10:00,44.9,44.95,44.89,44.94,83700.0,32.2064,32.2422,32.1992,32.2351,83700.0
2014-11-28 11:15:00,44.94,44.97,44.93,44.97,96300.0,32.2351,32.2566,32.2279,32.2566,96300.0
2014-11-28 11:20:00,44.97,44.97,44.9,44.9,172100.0,32.2566,32.2566,32.2064,32.2064,172100.0
2014-11-28 11:25:00,44.9,44.92,44.88,44.91,74800.0,32.2064,32.2207,32.192,32.2135,74800.0
2014-11-28 11:30:00,44.91,44.92,44.87,44.87,58900.0,32.2135,32.2207,32.1848,32.1848,58900.0
2014-11-28 11:35:00,44.88,44.93,44.87,44.93,81500.0,32.192,32.2279,32.1848,32.2279,81500.0
2014-11-28 11:40:00,44.93,44.94,44.89,44.92,78600.0,32.2279,32.2351,32.1992,32.2207,78600.0
2014-11-28 11:45:00,44.91,44.92,44.87,44.89,81900.0,32.2135,32.2207,32.1848,32.1992,81900.0
2014-11-28 11:50:00,44.89,44.9,44.86,44.88,110300.0,32.1992,32.2064,32.1777,32.192,110300.0
2014-11-28 11:55:00,44.88,44.89,44.87,44.89,45700.0,32.192,32.1992,32.1848,32.1992,45700.0
2014-11-28 12:00:00,44.89,44.89,44.84,44.85,146700.0,32.1992,32.1992,32.1633,32.1705,146700.0
2014-11-28 12:05:00,44.85,44.85,44.81,44.83,74400.0,32.1705,32.1705,32.1418,32.1562,74400.0
2014-11-28 12:10:00,44.82,44.84,44.82,44.84,81200.0,32.149,32.1633,32.149,32.1633,81200.0
2014-11-28 12:15:00,44.83,44.84,44.81,44.81,101300.0,32.1562,32.1633,32.1418,32.1418,101300.0
2014-11-28 12:20:00,44.82,44.82,44.8,44.8,93100.0,32.149,32.149,32.1346,32.1346,93100.0
2014-11-28 12:25:00,44.81,44.81,44.72,44.76,292100.0,32.1418,32.1418,32.0773,32.1059,292100.0
2014-11-28 12:30:00,44.76,44.81,44.75,44.8,94800.0,32.1059,32.1418,32.0988,32.1346,94800.0
2014-11-28 12:35:00,44.81,44.82,44.77,44.77,125600.0,32.1418,32.149,32.1131,32.1131,125600.0
2014-11-28 12:40:00,44.77,44.78,44.71,44.75,176400.0,32.1131,32.1203,32.0701,32.0988,176400.0
2014-11-28 12:45:00,44.74,44.76,44.71,44.75,171700.0,32.0916,32.1059,32.0701,32.0988,171700.0
2014-11-28 12:50:00,44.74,44.78,44.74,44.77,167200.0,32.0916,32.1203,32.0916,32.1131,167200.0
2014-11-28 12:55:00,44.77,44.86,44.77,44.85,522200.0,32.1131,32.1777,32.1131,32.1705,522200.0
2014-12-01 09:30:00,44.18,44.59,44.13,44.32,824200.0,31.6899,31.984,31.654,31.7903,824200.0
2014-12-01 09:35:00,44.33,44.56,44.33,44.5,320900.0,31.7975,31.9625,31.7975,31.9194,320900.0
2014-12-01 09:40:00,44.49,44.59,44.44,44.48,234100.0,31.9123,31.984,31.8764,31.9051,234100.0
2014-12-01 09:45:00,44.48,44.56,44.45,44.51,162500.0,31.9051,31.9625,31.8836,31.9266,162500.0
2014-12-01 09:50:00,44.51,44.6,44.47,44.54,231300.0,31.9266,31.9912,31.8979,31.9481,231300.0
2014-12-01 09:55:00,44.54,44.59,44.46,44.49,135000.0,31.9481,31.984,31.8908,31.9123,135000.0
2014-12-01 10:00:00,44.5,44.61,44.46,44.54,158200.0,31.9194,31.9983,31.8908,31.9481,158200.0
2014-12-01 10:05:00,44.54,44.61,44.42,44.44,216900.0,31.9481,31.9983,31.8621,31.8764,216900.0
2014-12-01 10:10:00,44.44,44.65,44.41,44.51,327200.0,31.8764,32.027,31.8549,31.9266,327200.0
2014-12-01 10:15:00,44.5,44.68,44.49,44.64,158000.0,31.9194,32.0486,31.9123,32.0199,158000.0
2014-12-01 10:20:00,44.65,44.72,44.61,44.65,160800.0,32.027,32.0773,31.9983,32.027,160800.0
2014-12-01 10:25:00,44.64,44.69,44.61,44.65,108400.0,32.0199,32.0557,31.9983,32.027,108400.0
2014-12-01 10:30:00,44.64,44.69,44.63,44.64,84400.0,32.0199,32.0557,32.0127,32.0199,84400.0
2014-12-01 10:35:00,44.65,44.66,44.55,44.56,169600.0,32.027,32.0342,31.9553,31.9625,169600.0
2014-12-01 10:40:00,44.56,44.57,44.51,44.54,114200.0,31.9625,31.9697,31.9266,31.9481,114200.0
2014-12-01 10:45:00,44.54,44.58,44.53,44.56,84600.0,31.9481,31.9768,31.941,31.9625,84600.0
2014-12-01 10:50:00,44.57,44.62,44.56,44.58,80300.0,31.9697,32.0055,31.9625,31.9768,80300.0
2014-12-01 10:55:00,44.56,44.63,44.56,44.63,68400.0,31.9625,32.0127,31.9625,32.0127,68400.0
2014-12-01 11:00:00,44.62,44.67,44.62,44.66,89300.0,32.0055,32.0414,32.0055,32.0342,89300.0
2014-12-01 11:05:00,44.66,44.68,44.65,44.65,57200.0,32.0342,32.0486,32.027,32.027,57200.0
2014-12-01 11:10:00,44.65,44.68,44.64,44.66,75800.0,32.027,32.0486,32.0199,32.0342,75800.0
2014-12-01 11:15:00,44.65,44.67,44.61,44.64,71600.0,32.027,32.0414,31.9983,32.0199,71600.0
2014-12-01 11:20:00,44.64,44.7,44.63,44.7,86100.0,32.0199,32.0629,32.0127,32.0629,86100.0
2014-12-01 11:25:00,44.7,44.74,44.68,44.72,76100.0,32.0629,32.0916,32.0486,32.0773,76100.0
2014-12-01 11:30:00,44.72,44.75,44.7,44.72,125300.0,32.0773,32.0988,32.0629,32.0773,125300.0
2014-12-01 11:35:00,44.72,44.75,44.71,44.72,71200.0,32.0773,32.0988,32.0701,32.0773,71200.0
2014-12-01 11:40:00,44.72,44.77,44.7,44.7,108300.0,32.0773,32.1131,32.0629,32.0629,108300.0
2014-12-01 11:45:00,44.7,44.73,44.68,44.71,83000.0,32.0629,32.0844,32.0486,32.0701,83000.0
2014-12-01 11:50:00,44.71,44.75,44.67,44.68,97500.0,32.0701,32.0988,32.0414,32.0486,97500.0
2014-12-01 11:55:00,44.67,44.68,44.6,44.62,84000.0,32.0414,32.0486,31.9912,32.0055,84000.0
2014-12-01 12:00:00,44.62,44.66,44.59,44.62,109100.0,32.0055,32.0342,31.984,32.0055,109100.0
2014-12-01 12:05:00,44.62,44.66,44.62,44.66,55600.0,32.0055,32.0342,32.0055,32.0342,55600.0
2014-12-01 12:10:00,44.65,44.66,44.63,44.66,73700.0,32.027,32.0342,32.0127,32.0342,73700.0
2014-12-01 12:15:00,44.67,44.69,44.65,44.67,41900.0,32.0414,32.0557,32.027,32.0414,41900.0
2014-12-01 12:20:00,44.68,44.68,44.65,44.68,71900.0,32.0486,32.0486,32.027,32.0486,71900.0
2014-12-01 12:25:00,44.67,44.68,44.63,44.64,74400.0,32.0414,32.0486,32.0127,32.0199,74400.0
2014-12-01 12:30:00,44.65,44.65,44.63,44.65,40700.0,32.027,32.027,32.0127,32.027,40700.0
2014-12-01 12:35:00,44.65,44.65,44.61,44.61,51300.0,32.027,32.027,31.9983,31.9983,51300.0
2014-12-01 12:40:00,44.61,44.63,44.59,44.62,40000.0,31.9983,32.0127,31.984,32.0055,40000.0
2014-12-01 12:45:00,44.61,44.63,44.59,44.61,36000.0,31.9983,32.0127,31.984,31.9983,36000.0
2014-12-01 12:50:00,44.61,44.61,44.59,44.6,50500.0,31.9983,31.9983,31.984,31.9912,50500.0
2014-12-01 12:55:00,44.6,44.65,44.6,44.64,90100.0,31.9912,32.027,31.9912,32.0199,90100.0
2014-12-01 13:00:00,44.64,44.7,44.63,44.67,74300.0,32.0199,32.0629,32.0127,32.0414,74300.0
2014-12-01 13:05:00,44.67,44.68,44.61,44.64,83900.0,32.0414,32.0486,31.9983,32.0199,83900.0
2014-12-01 13:10:00,44.64,44.66,44.62,44.63,48200.0,32.0199,32.0342,32.0055,32.0127,48200.0
2014-12-01 13:15:00,44.62,44.68,44.61,44.64,54900.0,32.0055,32.0486,31.9983,32.0199,54900.0
2014-12-01 13:20:00,44.65,44.68,44.64,44.67,17500.0,32.027,32.0486,32.0199,32.0414,17500.0
2014-12-01 13:25:00,44.68,44.69,44.63,44.66,50400.0,32.0486,32.0557,32.0127,32.0342,50400.0
2014-12-01 13:30:00,44.67,44.7,44.66,44.7,50300.0,32.0414,32.0629,32.0342,32.0629,50300.0
2014-12-01 13:35:00,44.7,44.73,44.69,44.71,48600.0,32.0629,32.0844,32.0557,32.0701,48600.0
2014-12-01 13:40:00,44.71,44.75,44.71,44.74,39400.0,32.0701,32.0988,32.0701,32.0916,39400.0
2014-12-01 13:45:00,44.73,44.74,44.7,44.71,70600.0,32.0844,32.0916,32.0629,32.0701,70600.0
2014-12-01 13:50:00,44.71,44.71,44.63,44.63,64000.0,32.0701,32.0701,32.0127,32.0127,64000.0
2014-12-01 13:55:00,44.63,44.65,44.62,44.63,50200.0,32.0127,32.027,32.0055,32.0127,50200.0
2014-12-01 14:00:00,44.64,44.67,44.63,44.64,66800.0,32.0199,32.0414,32.0127,32.0199,66800.0
2014-12-01 14:05:00,44.63,44.64,44.61,44.64,52300.0,32.0127,32.0199,31.9983,32.0199,52300.0
2014-12-01 14:10:00,44.63,44.66,44.61,44.63,93400.0,32.0127,32.0342,31.9983,32.0127,93400.0
2014-12-01 14:15:00,44.63,44.63,44.6,44.6,44100.0,32.0127,32.0127,31.9912,31.9912,44100.0
2014-12-01 14:20:00,44.6,44.62,44.55,44.56,78900.0,31.9912,32.0055,31.9553,31.9625,78900.0
2014-12-01 14:25:00,44.56,44.59,44.55,44.57,72000.0,31.9625,31.984,31.9553,31.9697,72000.0
2014-12-01 14:30:00,44.57,44.61,44.54,44.61,73300.0,31.9697,31.9983,31.9481,31.9983,73300.0
2014-12-01 14:35:00,44.61,44.62,44.58,44.62,75700.0,31.9983,32.0055,31.9768,32.0055,75700.0
2014-12-01 14:40:00,44.62,44.62,44.58,44.59,55100.0,32.0055,32.0055,31.9768,31.984,55100.0
2014-12-01 14:45:00,44.59,44.61,44.58,44.6,54700.0,31.984,31.9983,31.9768,31.9912,54700.0
2014-12-01 14:50:00,44.61,44.61,44.58,44.6,56600.0,31.9983,31.9983,31.9768,31.9912,56600.0
2014-12-01 14:55:00,44.6,44.62,44.56,44.59,47800.0,31.9912,32.0055,31.9625,31.984,47800.0
2014-12-01 15:00:00,44.59,44.62,44.58,44.6,77500.0,31.984,32.0055,31.9768,31.9912,77500.0
2014-12-01 15:05:00,44.6,44.61,44.58,44.59,47000.0,31.9912,31.9983,31.9768,31.984,47000.0
2014-12-01 15:10:00,44.6,44.61,44.57,44.59,75800.0,31.9912,31.9983,31.9697,31.984,75800.0
2014-12-01 15:15:00,44.59,44.63,44.58,44.62,79300.0,31.984,32.0127,31.9768,32.0055,79300.0
2014-12-01 15:20:00,44.62,44.65,44.61,44.65,74700.0,32.0055,32.027,31.9983,32.027,74700.0
2014-12-01 15:25:00,44.65,44.66,44.62,44.63,90300.0,32.027,32.0342,32.0055,32.0127,90300.0
2014-12-01 15:30:00,44.63,44.64,44.59,44.61,100300.0,32.0127,32.0199,31.984,31.9983,100300.0
2014-12-01 15:35:00,44.61,44.61,44.55,44.57,206200.0,31.9983,31.9983,31.9553,31.9697,206200.0
2014-12-01 15:40:00,44.57,44.61,44.56,44.61,123900.0,31.9697,31.9983,31.9625,31.9983,123900.0
2014-12-01 15:45:00,44.61,44.61,44.55,44.55,245300.0,31.9983,31.9983,31.9553,31.9553,245300.0
2014-12-01 15:50:00,44.55,44.58,44.54,44.55,267500.0,31.9553,31.9768,31.9481,31.9553,267500.0
2014-12-01 15:55:00,44.55,44.6,44.55,44.57,400500.0,31.9553,31.9912,31.9553,31.9697,400500.0
2014-12-02 09:30:00,44.37,44.5,44.23,44.47,548300.0,31.8262,31.9194,31.7258,31.8979,548300.0
2014-12-02 09:35:00,44.48,44.64,44.45,44.59,210300.0,31.9051,32.0199,31.8836,31.984,210300.0
2014-12-02 09:40:00,44.59,44.67,44.57,44.62,179500.0,31.984,32.0414,31.9697,32.0055,179500.0
2014-12-02 09:45:00,44.63,44.66,44.51,44.55,171900.0,32.0127,32.0342,31.9266,31.9553,171900.0
2014-12-02 09:50:00,44.56,44.61,44.55,44.58,137500.0,31.9625,31.9983,31.9553,31.9768,137500.0
2014-12-02 09:55:00,44.58,44.59,44.46,44.5,131700.0,31.9768,31.984,31.8908,31.9194,131700.0
2014-12-02 10:00:00,44.5,44.5,44.44,44.48,162700.0,31.9194,31.9194,31.8764,31.9051,162700.0
2014-12-02 10:05:00,44.48,44.54,44.48,44.5,118700.0,31.9051,31.9481,31.9051,31.9194,118700.0
2014-12-02 10:10:00,44.5,44.53,44.49,44.51,67700.0,31.9194,31.941,31.9123,31.9266,67700.0
2014-12-02 10:15:00,44.51,44.55,44.5,44.53,78800.0,31.9266,31.9553,31.9194,31.941,78800.0
2014-12-02 10:20:00,44.52,44.54,44.51,44.53,129600.0,31.9338,31.9481,31.9266,31.941,129600.0
2014-12-02 10:25:00,44.52,44.53,44.47,44.47,108800.0,31.9338,31.941,31.8979,31.8979,108800.0
2014-12-02 10:30:00,44.47,44.5,44.47,44.5,59300.0,31.8979,31.9194,31.8979,31.9194,59300.0
2014-12-02 10:35:00,44.5,44.53,44.49,44.52,85300.0,31.9194,31.941,31.9123,31.9338,85300.0
2014-12-02 10:40:00,44.52,44.53,44.49,44.5,136800.0,31.9338,31.941,31.9123,31.9194,136800.0
2014-12-02 10:45:00,44.5,44.5,44.44,44.45,98800.0,31.9194,31.9194,31.8764,31.8836,98800.0
2014-12-02 10:50:00,44.45,44.49,44.4,44.4,108000.0,31.8836,31.9123,31.8477,31.8477,108000.0
2014-12-02 10:55:00,44.4,44.42,44.36,44.4,109200.0,31.8477,31.8621,31.819,31.8477,109200.0
2014-12-02 11:00:00,44.41,44.45,44.37,44.44,126500.0,31.8549,31.8836,31.8262,31.8764,126500.0
2014-12-02 11:05:00,44.44,44.44,44.38,44.39,87000.0,31.8764,31.8764,31.8334,31.8405,87000.0
2014-12-02 11:10:00,44.39,44.45,44.38,44.42,118100.0,31.8405,31.8836,31.8334,31.8621,118100.0
2014-12-02 11:15:00,44.43,44.43,44.37,44.39,187400.0,31.8692,31.8692,31.8262,31.8405,187400.0
2014-12-02 11:20:00,44.39,44.44,44.38,44.44,61100.0,31.8405,31.8764,31.8334,31.8764,61100.0
2014-12-02 11:25:00,44.44,44.45,44.41,44.41,67500.0,31.8764,31.8836,31.8549,31.8549,67500.0
2014-12-02 11:30:00,44.42,44.47,44.4,44.47,64500.0,31.8621,31.8979,31.8477,31.8979,64500.0
2014-12-02 11:35:00,44.46,44.47,44.43,44.44,81300.0,31.8908,31.8979,31.8692,31.8764,81300.0
2014-12-02 11:40:00,44.44,44.46,44.42,44.44,64300.0,31.8764,31.8908,31.8621,31.8764,64300.0
2014-12-02 11:45:00,44.44,44.47,44.4,44.47,83300.0,31.8764,31.8979,31.8477,31.8979,83300.0
2014-12-02 11:50:00,44.47,44.47,44.4,44.4,88800.0,31.8979,31.8979,31.8477,31.8477,88800.0
2014-12-02 11:55:00,44.4,44.47,44.4,44.46,69800.0,31.8477,31.8979,31.8477,31.8908,69800.0
2014-12-02 12:00:00,44.46,44.49,44.43,44.48,49900.0,31.8908,31.9123,31.8692,31.9051,49900.0
2014-12-02 12:05:00,44.48,44.49,44.44,44.47,39200.0,31.9051,31.9123,31.8764,31.8979,39200.0
2014-12-02 12:10:00,44.47,44.49,44.46,44.47,58900.0,31.8979,31.9123,31.8908,31.8979,58900.0
2014-12-02 12:15:00,44.46,44.48,44.42,44.44,49900.0,31.8908,31.9051,31.8621,31.8764,49900.0
2014-12-02 12:20:00,44.44,44.47,44.43,44.45,48300.0,31.8764,31.8979,31.8692,31.8836,48300.0
2014-12-02 12:25:00,44.44,44.48,44.44,44.45,71500.0,31.8764,31.9051,31.8764,31.8836,71500.0
2014-12-02 12:30:00,44.46,44.5,44.44,44.44,48400.0,31.8908,31.9194,31.8764,31.8764,48400.0
2014-12-02 12:35:00,44.44,44.5,44.44,44.46,40300.0,31.8764,31.9194,31.8764,31.8908,40300.0
2014-12-02 12:40:00,44.46,44.5,44.45,44.47,45400.0,31.8908,31.9194,31.8836,31.8979,45400.0
2014-12-02 12:45:00,44.48,44.53,44.47,44.52,82500.0,31.9051,31.941,31.8979,31.9338,82500.0
2014-12-02 12:50:00,44.5,44.54,44.5,44.52,52700.0,31.9194,31.9481,31.9194,31.9338,52700.0
2014-12-02 12:55:00,44.52,44.54,44.51,44.54,38100.0,31.9338,31.9481,31.9266,31.9481,38100.0
2014-12-02 13:00:00,44.54,44.57,44.54,44.55,68900.0,31.9481,31.9697,31.9481,31.9553,68900.0
2014-12-02 13:05:00,44.55,44.57,44.52,44.57,62700.0,31.9553,31.9697,31.9338,31.9697,62700.0
2014-12-02 13:10:00,44.57,44.58,44.52,44.55,56300.0,31.9697,31.9768,31.9338,31.9553,56300.0
2014-12-02 13:15:00,44.55,44.55,44.5,44.5,106100.0,31.9553,31.9553,31.9194,31.9194,106100.0
2014-12-02 13:20:00,44.51,44.51,44.47,44.49,41400.0,31.9266,31.9266,31.8979,31.9123,41400.0
2014-12-02 13:25:00,44.48,44.51,44.48,44.51,140600.0,31.9051,31.9266,31.9051,31.9266,140600.0
2014-12-02 13:30:00,44.51,44.51,44.49,44.5,137700.0,31.9266,31.9266,31.9123,31.9194,137700.0
2014-12-02 13:35:00,44.5,44.51,44.48,44.5,59600.0,31.9194,31.9266,31.9051,31.9194,59600.0
2014-12-02 13:40:00,44.5,44.5,44.46,44.49,96400.0,31.9194,31.9194,31.8908,31.9123,96400.0
2014-12-02 13:45:00,44.49,44.5,44.47,44.5,35000.0,31.9123,31.9194,31.8979,31.9194,35000.0
2014-12-02 13:50:00,44.5,44.5,44.46,44.48,68000.0,31.9194,31.9194,31.8908,31.9051,68000.0
2014-12-02 13:55:00,44.48,44.5,44.48,44.49,55300.0,31.9051,31.9194,31.9051,31.9123,55300.0
2014-12-02 14:00:00,44.5,44.51,44.48,44.48,201200.0,31.9194,31.9266,31.9051,31.9051,201200.0
2014-12-02 14:05:00,44.49,44.51,44.49,44.5,80700.0,31.9123,31.9266,31.9123,31.9194,80700.0
2014-12-02 14:10:00,44.49,44.5,44.47,44.47,65700.0,31.9123,31.9194,31.8979,31.8979,65700.0
2014-12-02 14:15:00,44.48,44.51,44.47,44.49,100700.0,31.9051,31.9266,31.8979,31.9123,100700.0
2014-12-02 14:20:00,44.49,44.51,44.49,44.5,57500.0,31.9123,31.9266,31.9123,31.9194,57500.0
2014-12-02 14:25:00,44.5,44.5,44.48,44.49,46900.0,31.9194,31.9194,31.9051,31.9123,46900.0
2014-12-02 14:30:00,44.49,44.51,44.49,44.51,50600.0,31.9123,31.9266,31.9123,31.9266,50600.0
2014-12-02 14:35:00,44.5,44.51,44.48,44.5,176700.0,31.9194,31.9266,31.9051,31.9194,176700.0
2014-12-02 14:40:00,44.5,44.52,44.48,44.51,119700.0,31.9194,31.9338,31.9051,31.9266,119700.0
2014-12-02 14:45:00,44.51,44.57,44.51,44.57,241700.0,31.9266,31.9697,31.9266,31.9697,241700.0
2014-12-02 14:50:00,44.57,44.63,44.56,44.63,78000.0,31.9697,32.0127,31.9625,32.0127,78000.0
2014-12-02 14:55:00,44.63,44.63,44.57,44.58,80900.0,32.0127,32.0127,31.9697,31.9768,80900.0
2014-12-02 15:00:00,44.58,44.58,44.49,44.51,169300.0,31.9768,31.9768,31.9123,31.9266,169300.0
2014-12-02 15:05:00,44.51,44.54,44.51,44.54,63900.0,31.9266,31.9481,31.9266,31.9481,63900.0
2014-12-02 15:10:00,44.53,44.54,44.53,44.53,50100.0,31.941,31.9481,31.941,31.941,50100.0
2014-12-02 15:15:00,44.54,44.54,44.5,44.52,130500.0,31.9481,31.9481,31.9194,31.9338,130500.0
2014-12-02 15:20:00,44.52,44.52,44.48,44.52,126800.0,31.9338,31.9338,31.9051,31.9338,126800.0
2014-12-02 15:25:00,44.52,44.53,44.5,44.53,92600.0,31.9338,31.941,31.9194,31.941,92600.0
2014-12-02 15:30:00,44.53,44.54,44.51,44.53,94600.0,31.941,31.9481,31.9266,31.941,94600.0
2014-12-02 15:35:00,44.53,44.53,44.5,44.52,131100.0,31.941,31.941,31.9194,31.9338,131100.0
2014-12-02 15:40:00,44.53,44.53,44.5,44.51,205400.0,31.941,31.941,31.9194,31.9266,205400.0
2014-12-02 15:45:00,44.51,44.53,44.5,44.53,214600.0,31.9266,31.941,31.9194,31.941,214600.0
2014-12-02 15:50:00,44.53,44.56,44.52,44.55,187800.0,31.941,31.9625,31.9338,31.9553,187800.0
2014-12-02 15:55:00,44.55,44.57,44.54,44.56,356900.0,31.9553,31.9697,31.9481,31.9625,356900.0
2014-12-03 09:30:00,44.42,44.44,44.27,44.32,558500.0,31.8621,31.8764,31.7545,31.7903,558500.0
2014-12-03 09:35:00,44.32,44.35,44.25,44.29,251400.0,31.7903,31.8119,31.7401,31.7688,251400.0
2014-12-03 09:40:00,44.29,44.31,44.16,44.18,174100.0,31.7688,31.7832,31.6756,31.6899,174100.0
2014-12-03 09:45:00,44.18,44.19,44.15,44.17,159200.0,31.6899,31.6971,31.6684,31.6827,159200.0
2014-12-03 09:50:00,44.18,44.2,44.14,44.14,193800.0,31.6899,31.7043,31.6612,31.6612,193800.0
2014-12-03 09:55:00,44.13,44.14,43.96,43.98,250100.0,31.654,31.6612,31.5321,31.5465,250100.0
2014-12-03 10:00:00,43.97,44.08,43.93,44.07,168000.0,31.5393,31.6182,31.5106,31.611,168000.0
2014-12-03 10:05:00,44.08,44.08,43.99,44.04,182500.0,31.6182,31.6182,31.5536,31.5895,182500.0
2014-12-03 10:10:00,44.04,44.07,44.02,44.04,132100.0,31.5895,31.611,31.5751,31.5895,132100.0
2014-12-03 10:15:00,44.03,44.06,43.98,44.05,140400.0,31.5823,31.6038,31.5465,31.5967,140400.0
2014-12-03 10:20:00,44.06,44.07,43.99,43.99,203500.0,31.6038,31.611,31.5536,31.5536,203500.0
2014-12-03 10:25:00,43.99,44.0,43.96,43.99,208900.0,31.5536,31.5608,31.5321,31.5536,208900.0
2014-12-03 10:30:00,43.99,44.05,43.98,44.02,153600.0,31.5536,31.5967,31.5465,31.5751,153600.0
2014-12-03 10:35:00,44.02,44.03,43.96,44.01,191800.0,31.5751,31.5823,31.5321,31.568,191800.0
2014-12-03 10:40:00,44.01,44.02,43.97,44.0,104300.0,31.568,31.5751,31.5393,31.5608,104300.0
2014-12-03 10:45:00,44.0,44.02,43.97,43.98,117000.0,31.5608,31.5751,31.5393,31.5465,117000.0
2014-12-03 10:50:00,43.98,44.01,43.98,43.99,128100.0,31.5465,31.568,31.5465,31.5536,128100.0
2014-12-03 10:55:00,43.99,44.04,43.99,44.03,118000.0,31.5536,31.5895,31.5536,31.5823,118000.0
2014-12-03 11:00:00,44.03,44.04,43.94,43.96,140200.0,31.5823,31.5895,31.5178,31.5321,140200.0
2014-12-03 11:05:00,43.96,44.01,43.95,44.0,146100.0,31.5321,31.568,31.5249,31.5608,146100.0
2014-12-03 11:10:00,44.0,44.03,43.98,44.01,142200.0,31.5608,31.5823,31.5465,31.568,142200.0
2014-12-03 11:15:00,44.01,44.04,44.0,44.0,115700.0,31.568,31.5895,31.5608,31.5608,115700.0
2014-12-03 11:20:00,44.01,44.04,43.99,44.02,162000.0,31.568,31.5895,31.5536,31.5751,162000.0
2014-12-03 11:25:00,44.03,44.03,43.99,44.0,89800.0,31.5823,31.5823,31.5536,31.5608,89800.0
2014-12-03 11:30:00,44.0,44.0,43.97,43.98,136000.0,31.5608,31.5608,31.5393,31.5465,136000.0
2014-12-03 11:35:00,43.97,43.98,43.91,43.93,86600.0,31.5393,31.5465,31.4962,31.5106,86600.0
2014-12-03 11:40:00,43.93,43.94,43.9,43.94,134400.0,31.5106,31.5178,31.4891,31.5178,134400.0
2014-12-03 11:45:00,43.94,43.94,43.91,43.91,70000.0,31.5178,31.5178,31.4962,31.4962,70000.0
2014-12-03 11:50:00,43.91,43.92,43.88,43.89,77200.0,31.4962,31.5034,31.4747,31.4819,77200.0
2014-12-03 11:55:00,43.88,43.91,43.88,43.91,195800.0,31.4747,31.4962,31.4747,31.4962,195800.0
2014-12-03 12:00:00,43.91,43.93,43.89,43.9,54800.0,31.4962,31.5106,31.4819,31.4891,54800.0
2014-12-03 12:05:00,43.9,43.91,43.86,43.86,179200.0,31.4891,31.4962,31.4604,31.4604,179200.0
2014-12-03 12:10:00,43.86,43.96,43.86,43.96,79600.0,31.4604,31.5321,31.4604,31.5321,79600.0
2014-12-03 12:15:00,43.96,43.97,43.92,43.95,62800.0,31.5321,31.5393,31.5034,31.5249,62800.0
2014-12-03 12:20:00,43.96,44.0,43.95,43.98,39700.0,31.5321,31.5608,31.5249,31.5465,39700.0
2014-12-03 12:25:00,43.98,44.01,43.98,43.98,149600.0,31.5465,31.568,31.5465,31.5465,149600.0
2014-12-03 12:30:00,43.98,44.01,43.97,44.0,105100.0,31.5465,31.568,31.5393,31.5608,105100.0
2014-12-03 12:35:00,44.0,44.01,43.97,44.0,122200.0,31.5608,31.568,31.5393,31.5608,122200.0
2014-12-03 12:40:00,44.0,44.05,43.99,44.05,94600.0,31.5608,31.5967,31.5536,31.5967,94600.0
2014-12-03 12:45:00,44.05,44.05,44.0,44.01,107500.0,31.5967,31.5967,31.5608,31.568,107500.0
2014-12-03 12:50:00,44.01,44.01,43.98,44.0,151400.0,31.568,31.568,31.5465,31.5608,151400.0
2014-12-03 12:55:00,43.99,44.0,43.98,43.98,71200.0,31.5536,31.5608,31.5465,31.5465,71200.0
2014-12-03 13:00:00,43.98,44.0,43.95,43.96,131100.0,31.5465,31.5608,31.5249,31.5321,131100.0
2014-12-03 13:05:00,43.95,43.98,43.93,43.97,118400.0,31.5249,31.5465,31.5106,31.5393,118400.0
2014-12-03 13:10:00,43.97,43.98,43.94,43.97,62700.0,31.5393,31.5465,31.5178,31.5393,62700.0
2014-12-03 13:15:00,43.97,43.98,43.94,43.95,140500.0,31.5393,31.5465,31.5178,31.5249,140500.0
2014-12-03 13:20:00,43.95,43.95,43.93,43.95,36200.0,31.5249,31.5249,31.5106,31.5249,36200.0
2014-12-03 13:25:00,43.94,43.95,43.93,43.95,82600.0,31.5178,31.5249,31.5106,31.5249,82600.0
2014-12-03 13:30:00,43.94,43.95,43.93,43.94,72500.0,31.5178,31.5249,31.5106,31.5178,72500.0
2014-12-03 13:35:00,43.94,43.95,43.93,43.95,81100.0,31.5178,31.5249,31.5106,31.5249,81100.0
2014-12-03 13:40:00,43.95,43.95,43.88,43.89,123000.0,31.5249,31.5249,31.4747,31.4819,123000.0
2014-12-03 13:45:00,43.89,43.94,43.86,43.92,131600.0,31.4819,31.5178,31.4604,31.5034,131600.0
2014-12-03 13:50:00,43.91,43.96,43.91,43.95,68200.0,31.4962,31.5321,31.4962,31.5249,68200.0
2014-12-03 13:55:00,43.94,43.95,43.93,43.94,51700.0,31.5178,31.5249,31.5106,31.5178,51700.0
2014-12-03 14:00:00,43.95,43.95,43.92,43.94,99700.0,31.5249,31.5249,31.5034,31.5178,99700.0
2014-12-03 14:05:00,43.94,43.95,43.91,43.91,60300.0,31.5178,31.5249,31.4962,31.4962,60300.0
2014-12-03 14:10:00,43.92,43.93,43.91,43.92,95700.0,31.5034,31.5106,31.4962,31.5034,95700.0
2014-12-03 14:15:00,43.91,43.95,43.91,43.92,87400.0,31.4962,31.5249,31.4962,31.5034,87400.0
2014-12-03 14:20:00,43.92,43.94,43.91,43.91,72200.0,31.5034,31.5178,31.4962,31.4962,72200.0
2014-12-03 14:25:00,43.91,43.92,43.88,43.9,113200.0,31.4962,31.5034,31.4747,31.4891,113200.0
2014-12-03 14:30:00,43.9,43.91,43.88,43.9,79300.0,31.4891,31.4962,31.4747,31.4891,79300.0
2014-12-03 14:35:00,43.9,43.9,43.88,43.89,58300.0,31.4891,31.4891,31.4747,31.4819,58300.0
2014-12-03 14:40:00,43.88,43.91,43.87,43.9,94500.0,31.4747,31.4962,31.4676,31.4891,94500.0
2014-12-03 14:45:00,43.89,43.9,43.87,43.87,47200.0,31.4819,31.4891,31.4676,31.4676,47200.0
2014-12-03 14:50:00,43.87,43.88,43.84,43.85,61800.0,31.4676,31.4747,31.446,31.4532,61800.0
2014-12-03 14:55:00,43.84,43.91,43.84,43.9,103900.0,31.446,31.4962,31.446,31.4891,103900.0
2014-12-03 15:00:00,43.89,43.9,43.89,43.89,27700.0,31.4819,31.4891,31.4819,31.4819,27700.0
2014-12-03 15:05:00,43.9,43.91,43.88,43.89,99200.0,31.4891,31.4962,31.4747,31.4819,99200.0
2014-12-03 15:10:00,43.88,43.91,43.88,43.9,99100.0,31.4747,31.4962,31.4747,31.4891,99100.0
2014-12-03 15:15:00,43.89,43.9,43.88,43.9,97600.0,31.4819,31.4891,31.4747,31.4891,97600.0
2014-12-03 15:20:00,43.9,43.93,43.89,43.91,180700.0,31.4891,31.5106,31.4819,31.4962,180700.0
2014-12-03 15:25:00,43.91,43.92,43.89,43.89,152300.0,31.4962,31.5034,31.4819,31.4819,152300.0
2014-12-03 15:30:00,43.9,43.9,43.88,43.89,252200.0,31.4891,31.4891,31.4747,31.4819,252200.0
2014-12-03 15:35:00,43.89,43.91,43.87,43.87,320000.0,31.4819,31.4962,31.4676,31.4676,320000.0
2014-12-03 15:40:00,43.88,43.88,43.8,43.84,436400.0,31.4747,31.4747,31.4173,31.446,436400.0
2014-12-03 15:45:00,43.83,43.85,43.82,43.85,393000.0,31.4389,31.4532,31.4317,31.4532,393000.0
2014-12-03 15:50:00,43.84,43.85,43.8,43.82,585100.0,31.446,31.4532,31.4173,31.4317,585100.0
2014-12-03 15:55:00,43.82,43.82,43.76,43.8,910200.0,31.4317,31.4317,31.3887,31.4173,910200.0
2014-12-04 09:30:00,43.62,43.73,43.62,43.67,399100.0,31.2882,31.3671,31.2882,31.3241,399100.0
2014-12-04 09:35:00,43.67,43.84,43.6,43.82,239500.0,31.3241,31.446,31.2739,31.4317,239500.0
2014-12-04 09:40:00,43.82,43.84,43.69,43.7,168600.0,31.4317,31.446,31.3384,31.3456,168600.0
2014-12-04 09:45:00,43.7,43.77,43.65,43.76,164500.0,31.3456,31.3958,31.3097,31.3887,164500.0
2014-12-04 09:50:00,43.76,43.77,43.65,43.66,125900.0,31.3887,31.3958,31.3097,31.3169,125900.0
2014-12-04 09:55:00,43.66,43.72,43.65,43.68,106800.0,31.3169,31.36,31.3097,31.3313,106800.0
2014-12-04 10:00:00,43.67,43.68,43.57,43.63,230700.0,31.3241,31.3313,31.2524,31.2954,230700.0
2014-12-04 10:05:00,43.65,43.67,43.6,43.67,160800.0,31.3097,31.3241,31.2739,31.3241,160800.0
2014-12-04 10:10:00,43.67,43.71,43.67,43.71,79300.0,31.3241,31.3528,31.3241,31.3528,79300.0
2014-12-04 10:15:00,43.71,43.71,43.58,43.58,197700.0,31.3528,31.3528,31.2595,31.2595,197700.0
2014-12-04 10:20:00,43.59,43.61,43.49,43.52,313000.0,31.2667,31.2811,31.195,31.2165,313000.0
2014-12-04 10:25:00,43.52,43.52,43.47,43.47,316400.0,31.2165,31.2165,31.1806,31.1806,316400.0
2014-12-04 10:30:00,43.47,43.5,43.45,43.46,146800.0,31.1806,31.2022,31.1663,31.1735,146800.0
2014-12-04 10:35:00,43.46,43.47,43.4,43.41,137000.0,31.1735,31.1806,31.1304,31.1376,137000.0
2014-12-04 10:40:00,43.41,43.45,43.41,43.42,167500.0,31.1376,31.1663,31.1376,31.1448,167500.0
2014-12-04 10:45:00,43.42,43.43,43.4,43.41,84900.0,31.1448,31.1519,31.1304,31.1376,84900.0
2014-12-04 10:50:00,43.41,43.44,43.41,43.43,171600.0,31.1376,31.1591,31.1376,31.1519,171600.0
2014-12-04 10:55:00,43.43,43.44,43.42,43.44,94200.0,31.1519,31.1591,31.1448,31.1591,94200.0
2014-12-04 11:00:00,43.44,43.46,43.42,43.44,157700.0,31.1591,31.1735,31.1448,31.1591,157700.0
2014-12-04 11:05:00,43.44,43.44,43.39,43.41,159200.0,31.1591,31.1591,31.1233,31.1376,159200.0
2014-12-04 11:10:00,43.41,43.42,43.39,43.41,158400.0,31.1376,31.1448,31.1233,31.1376,158400.0
2014-12-04 11:15:00,43.41,43.42,43.37,43.39,124300.0,31.1376,31.1448,31.1089,31.1233,124300.0
2014-12-04 11:20:00,43.39,43.43,43.38,43.41,117400.0,31.1233,31.1519,31.1161,31.1376,117400.0
2014-12-04 11:25:00,43.41,43.44,43.39,43.43,140200.0,31.1376,31.1591,31.1233,31.1519,140200.0
2014-12-04 11:30:00,43.43,43.46,43.42,43.45,93000.0,31.1519,31.1735,31.1448,31.1663,93000.0
2014-12-04 11:35:00,43.45,43.5,43.44,43.49,73700.0,31.1663,31.2022,31.1591,31.195,73700.0
2014-12-04 11:40:00,43.5,43.54,43.49,43.54,104700.0,31.2022,31.2308,31.195,31.2308,104700.0
2014-12-04 11:45:00,43.54,43.55,43.52,43.53,57200.0,31.2308,31.238,31.2165,31.2237,57200.0
2014-12-04 11:50:00,43.53,43.54,43.51,43.54,44700.0,31.2237,31.2308,31.2093,31.2308,44700.0
2014-12-04 11:55:00,43.54,43.57,43.52,43.56,61000.0,31.2308,31.2524,31.2165,31.2452,61000.0
2014-12-04 12:00:00,43.57,43.64,43.56,43.59,187100.0,31.2524,31.3026,31.2452,31.2667,187100.0
2014-12-04 12:05:00,43.59,43.66,43.58,43.66,114500.0,31.2667,31.3169,31.2595,31.3169,114500.0
2014-12-04 12:10:00,43.66,43.69,43.64,43.64,121400.0,31.3169,31.3384,31.3026,31.3026,121400.0
2014-12-04 12:15:00,43.65,43.65,43.6,43.62,48700.0,31.3097,31.3097,31.2739,31.2882,48700.0
2014-12-04 12:20:00,43.61,43.63,43.59,43.63,85800.0,31.2811,31.2954,31.2667,31.2954,85800.0
2014-12-04 12:25:00,43.63,43.64,43.6,43.61,83700.0,31.2954,31.3026,31.2739,31.2811,83700.0
2014-12-04 12:30:00,43.61,43.73,43.6,43.7,277400.0,31.2811,31.3671,31.2739,31.3456,277400.0
2014-12-04 12:35:00,43.69,43.7,43.63,43.63,102200.0,31.3384,31.3456,31.2954,31.2954,102200.0
2014-12-04 12:40:00,43.64,43.69,43.63,43.67,152700.0,31.3026,31.3384,31.2954,31.3241,152700.0
2014-12-04 12:45:00,43.66,43.69,43.64,43.66,62300.0,31.3169,31.3384,31.3026,31.3169,62300.0
2014-12-04 12:50:00,43.67,43.67,43.64,43.64,37800.0,31.3241,31.3241,31.3026,31.3026,37800.0
2014-12-04 12:55:00,43.64,43.64,43.59,43.59,61800.0,31.3026,31.3026,31.2667,31.2667,61800.0
2014-12-04 13:00:00,43.59,43.64,43.57,43.63,66500.0,31.2667,31.3026,31.2524,31.2954,66500.0
2014-12-04 13:05:00,43.63,43.63,43.6,43.61,42100.0,31.2954,31.2954,31.2739,31.2811,42100.0
2014-12-04 13:10:00,43.62,43.62,43.57,43.58,68200.0,31.2882,31.2882,31.2524,31.2595,68200.0
2014-12-04 13:15:00,43.58,43.59,43.55,43.56,110200.0,31.2595,31.2667,31.238,31.2452,110200.0
2014-12-04 13:20:00,43.56,43.63,43.56,43.61,65700.0,31.2452,31.2954,31.2452,31.2811,65700.0
2014-12-04 13:25:00,43.62,43.65,43.61,43.65,146500.0,31.2882,31.3097,31.2811,31.3097,146500.0
2014-12-04 13:30:00,43.64,43.66,43.64,43.64,97800.0,31.3026,31.3169,31.3026,31.3026,97800.0
2014-12-04 13:35:00,43.64,43.64,43.61,43.61,59600.0,31.3026,31.3026,31.2811,31.2811,59600.0
2014-12-04 13:40:00,43.6,43.65,43.59,43.64,110900.0,31.2739,31.3097,31.2667,31.3026,110900.0
2014-12-04 13:45:00,43.64,43.65,43.59,43.63,93000.0,31.3026,31.3097,31.2667,31.2954,93000.0
2014-12-04 13:50:00,43.63,43.66,43.63,43.65,63500.0,31.2954,31.3169,31.2954,31.3097,63500.0
2014-12-04 13:55:00,43.64,43.66,43.64,43.65,70100.0,31.3026,31.3169,31.3026,31.3097,70100.0
2014-12-04 14:00:00,43.65,43.66,43.63,43.63,153900.0,31.3097,31.3169,31.2954,31.2954,153900.0
2014-12-04 14:05:00,43.64,43.66,43.62,43.64,114300.0,31.3026,31.3169,31.2882,31.3026,114300.0
2014-12-04 14:10:00,43.65,43.65,43.62,43.62,75600.0,31.3097,31.3097,31.2882,31.2882,75600.0
2014-12-04 14:15:00,43.63,43.64,43.57,43.6,146100.0,31.2954,31.3026,31.2524,31.2739,146100.0
2014-12-04 14:20:00,43.6,43.6,43.57,43.59,51700.0,31.2739,31.2739,31.2524,31.2667,51700.0
2014-12-04 14:25:00,43.59,43.6,43.57,43.58,95500.0,31.2667,31.2739,31.2524,31.2595,95500.0
2014-12-04 14:30:00,43.58,43.58,43.54,43.54,114700.0,31.2595,31.2595,31.2308,31.2308,114700.0
2014-12-04 14:35:00,43.55,43.55,43.49,43.49,142300.0,31.238,31.238,31.195,31.195,142300.0
2014-12-04 14:40:00,43.5,43.5,43.47,43.48,112700.0,31.2022,31.2022,31.1806,31.1878,112700.0
2014-12-04 14:45:00,43.48,43.49,43.43,43.43,233100.0,31.1878,31.195,31.1519,31.1519,233100.0
2014-12-04 14:50:00,43.44,43.48,43.41,43.48,170500.0,31.1591,31.1878,31.1376,31.1878,170500.0
2014-12-04 14:55:00,43.48,43.53,43.48,43.51,80800.0,31.1878,31.2237,31.1878,31.2093,80800.0
2014-12-04 15:00:00,43.5,43.54,43.5,43.53,50100.0,31.2022,31.2308,31.2022,31.2237,50100.0
2014-12-04 15:05:00,43.52,43.53,43.49,43.51,100300.0,31.2165,31.2237,31.195,31.2093,100300.0
2014-12-04 15:10:00,43.51,43.53,43.5,43.52,55500.0,31.2093,31.2237,31.2022,31.2165,55500.0
2014-12-04 15:15:00,43.52,43.52,43.49,43.5,145600.0,31.2165,31.2165,31.195,31.2022,145600.0
2014-12-04 15:20:00,43.5,43.51,43.45,43.45,132300.0,31.2022,31.2093,31.1663,31.1663,132300.0
2014-12-04 15:25:00,43.45,43.48,43.43,43.45,148700.0,31.1663,31.1878,31.1519,31.1663,148700.0
2014-12-04 15:30:00,43.45,43.49,43.44,43.48,127100.0,31.1663,31.195,31.1591,31.1878,127100.0
2014-12-04 15:35:00,43.49,43.51,43.48,43.48,144800.0,31.195,31.2093,31.1878,31.1878,144800.0
2014-12-04 15:40:00,43.48,43.51,43.48,43.51,204600.0,31.1878,31.2093,31.1878,31.2093,204600.0
2014-12-04 15:45:00,43.51,43.52,43.46,43.47,405200.0,31.2093,31.2165,31.1735,31.1806,405200.0
2014-12-04 15:50:00,43.47,43.51,43.46,43.47,426400.0,31.1806,31.2093,31.1735,31.1806,426400.0
2014-12-04 15:55:00,43.47,43.5,43.42,43.49,860300.0,31.1806,31.2022,31.1448,31.195,860300.0
2014-12-05 09:30:00,43.5,43.52,43.2,43.23,436400.0,31.2022,31.2165,30.987,31.0085,436400.0
2014-12-05 09:35:00,43.23,43.5,43.23,43.49,232800.0,31.0085,31.2022,31.0085,31.195,232800.0
2014-12-05 09:40:00,43.49,43.55,43.43,43.51,170600.0,31.195,31.238,31.1519,31.2093,170600.0
2014-12-05 09:45:00,43.51,43.53,43.48,43.5,234300.0,31.2093,31.2237,31.1878,31.2022,234300.0
2014-12-05 09:50:00,43.5,43.53,43.46,43.5,181200.0,31.2022,31.2237,31.1735,31.2022,181200.0
2014-12-05 09:55:00,43.51,43.51,43.46,43.48,120700.0,31.2093,31.2093,31.1735,31.1878,120700.0
2014-12-05 10:00:00,43.48,43.49,43.42,43.43,126100.0,31.1878,31.195,31.1448,31.1519,126100.0
2014-12-05 10:05:00,43.43,43.47,43.38,43.45,139500.0,31.1519,31.1806,31.1161,31.1663,139500.0
2014-12-05 10:10:00,43.45,43.47,43.42,43.43,79000.0,31.1663,31.1806,31.1448,31.1519,79000.0
2014-12-05 10:15:00,43.43,43.6,43.42,43.59,153600.0,31.1519,31.2739,31.1448,31.2667,153600.0
2014-12-05 10:20:00,43.59,43.61,43.56,43.58,135700.0,31.2667,31.2811,31.2452,31.2595,135700.0
2014-12-05 10:25:00,43.59,43.59,43.54,43.54,350000.0,31.2667,31.2667,31.2308,31.2308,350000.0
2014-12-05 10:30:00,43.55,43.57,43.53,43.53,137200.0,31.238,31.2524,31.2237,31.2237,137200.0
2014-12-05 10:35:00,43.54,43.54,43.49,43.49,52800.0,31.2308,31.2308,31.195,31.195,52800.0
2014-12-05 10:40:00,43.5,43.5,43.44,43.46,146000.0,31.2022,31.2022,31.1591,31.1735,146000.0
2014-12-05 10:45:00,43.47,43.5,43.46,43.46,85200.0,31.1806,31.2022,31.1735,31.1735,85200.0
2014-12-05 10:50:00,43.46,43.47,43.44,43.46,102400.0,31.1735,31.1806,31.1591,31.1735,102400.0
2014-12-05 10:55:00,43.47,43.48,43.45,43.48,47300.0,31.1806,31.1878,31.1663,31.1878,47300.0
2014-12-05 11:00:00,43.48,43.49,43.44,43.44,158000.0,31.1878,31.195,31.1591,31.1591,158000.0
2014-12-05 11:05:00,43.44,43.45,43.41,43.41,88800.0,31.1591,31.1663,31.1376,31.1376,88800.0
2014-12-05 11:10:00,43.41,43.42,43.4,43.41,83300.0,31.1376,31.1448,31.1304,31.1376,83300.0
2014-12-05 11:15:00,43.41,43.48,43.41,43.47,124700.0,31.1376,31.1878,31.1376,31.1806,124700.0
2014-12-05 11:20:00,43.48,43.48,43.45,43.45,94200.0,31.1878,31.1878,31.1663,31.1663,94200.0
2014-12-05 11:25:00,43.46,43.46,43.41,43.41,37300.0,31.1735,31.1735,31.1376,31.1376,37300.0
2014-12-05 11:30:00,43.41,43.44,43.4,43.43,136300.0,31.1376,31.1591,31.1304,31.1519,136300.0
2014-12-05 11:35:00,43.44,43.48,43.43,43.47,67100.0,31.1591,31.1878,31.1519,31.1806,67100.0
2014-12-05 11:40:00,43.46,43.5,43.45,43.5,117100.0,31.1735,31.2022,31.1663,31.2022,117100.0
2014-12-05 11:45:00,43.5,43.56,43.5,43.54,90600.0,31.2022,31.2452,31.2022,31.2308,90600.0
2014-12-05 11:50:00,43.54,43.55,43.52,43.54,125900.0,31.2308,31.238,31.2165,31.2308,125900.0
2014-12-05 11:55:00,43.54,43.55,43.53,43.54,61000.0,31.2308,31.238,31.2237,31.2308,61000.0
2014-12-05 12:00:00,43.54,43.56,43.53,43.54,103300.0,31.2308,31.2452,31.2237,31.2308,103300.0
2014-12-05 12:05:00,43.55,43.55,43.49,43.5,52100.0,31.238,31.238,31.195,31.2022,52100.0
2014-12-05 12:10:00,43.49,43.52,43.49,43.51,45500.0,31.195,31.2165,31.195,31.2093,45500.0
2014-12-05 12:15:00,43.52,43.53,43.48,43.49,36200.0,31.2165,31.2237,31.1878,31.195,36200.0
2014-12-05 12:20:00,43.49,43.52,43.49,43.51,39400.0,31.195,31.2165,31.195,31.2093,39400.0
2014-12-05 12:25:00,43.52,43.53,43.51,43.53,55300.0,31.2165,31.2237,31.2093,31.2237,55300.0
2014-12-05 12:30:00,43.53,43.55,43.51,43.52,58900.0,31.2237,31.238,31.2093,31.2165,58900.0
2014-12-05 12:35:00,43.53,43.55,43.52,43.53,62300.0,31.2237,31.238,31.2165,31.2237,62300.0
2014-12-05 12:40:00,43.53,43.54,43.51,43.54,67300.0,31.2237,31.2308,31.2093,31.2308,67300.0
2014-12-05 12:45:00,43.54,43.57,43.53,43.54,68500.0,31.2308,31.2524,31.2237,31.2308,68500.0
2014-12-05 12:50:00,43.54,43.58,43.53,43.56,76300.0,31.2308,31.2595,31.2237,31.2452,76300.0
2014-12-05 12:55:00,43.56,43.57,43.55,43.56,30500.0,31.2452,31.2524,31.238,31.2452,30500.0
2014-12-05 13:00:00,43.56,43.57,43.53,43.54,52700.0,31.2452,31.2524,31.2237,31.2308,52700.0
2014-12-05 13:05:00,43.54,43.55,43.51,43.51,34300.0,31.2308,31.238,31.2093,31.2093,34300.0
2014-12-05 13:10:00,43.52,43.53,43.5,43.51,38600.0,31.2165,31.2237,31.2022,31.2093,38600.0
2014-12-05 13:15:00,43.51,43.51,43.48,43.48,22600.0,31.2093,31.2093,31.1878,31.1878,22600.0
2014-12-05 13:20:00,43.48,43.5,43.46,43.49,55400.0,31.1878,31.2022,31.1735,31.195,55400.0
2014-12-05 13:25:00,43.49,43.5,43.47,43.48,62400.0,31.195,31.2022,31.1806,31.1878,62400.0
2014-12-05 13:30:00,43.48,43.52,43.48,43.51,23600.0,31.1878,31.2165,31.1878,31.2093,23600.0
2014-12-05 13:35:00,43.52,43.52,43.5,43.51,24700.0,31.2165,31.2165,31.2022,31.2093,24700.0
2014-12-05 13:40:00,43.5,43.53,43.5,43.52,46700.0,31.2022,31.2237,31.2022,31.2165,46700.0
2014-12-05 13:45:00,43.52,43.55,43.52,43.55,33200.0,31.2165,31.238,31.2165,31.238,33200.0
2014-12-05 13:50:00,43.54,43.55,43.52,43.52,45200.0,31.2308,31.238,31.2165,31.2165,45200.0
2014-12-05 13:55:00,43.52,43.54,43.52,43.54,45600.0,31.2165,31.2308,31.2165,31.2308,45600.0
2014-12-05 14:00:00,43.54,43.54,43.51,43.51,52900.0,31.2308,31.2308,31.2093,31.2093,52900.0
2014-12-05 14:05:00,43.52,43.55,43.51,43.55,38000.0,31.2165,31.238,31.2093,31.238,38000.0
2014-12-05 14:10:00,43.55,43.56,43.54,43.54,26700.0,31.238,31.2452,31.2308,31.2308,26700.0
2014-12-05 14:15:00,43.54,43.55,43.51,43.52,72700.0,31.2308,31.238,31.2093,31.2165,72700.0
2014-12-05 14:20:00,43.51,43.52,43.49,43.5,53900.0,31.2093,31.2165,31.195,31.2022,53900.0
2014-12-05 14:25:00,43.49,43.53,43.49,43.52,35100.0,31.195,31.2237,31.195,31.2165,35100.0
2014-12-05 14:30:00,43.52,43.55,43.5,43.54,133600.0,31.2165,31.238,31.2022,31.2308,133600.0
2014-12-05 14:35:00,43.54,43.56,43.54,43.55,94400.0,31.2308,31.2452,31.2308,31.238,94400.0
2014-12-05 14:40:00,43.55,43.55,43.54,43.55,27700.0,31.238,31.238,31.2308,31.238,27700.0
2014-12-05 14:45:00,43.54,43.55,43.53,43.53,33700.0,31.2308,31.238,31.2237,31.2237,33700.0
2014-12-05 14:50:00,43.54,43.54,43.52,43.53,44200.0,31.2308,31.2308,31.2165,31.2237,44200.0
2014-12-05 14:55:00,43.52,43.53,43.51,43.53,78200.0,31.2165,31.2237,31.2093,31.2237,78200.0
2014-12-05 15:00:00,43.52,43.54,43.51,43.54,72200.0,31.2165,31.2308,31.2093,31.2308,72200.0
2014-12-05 15:05:00,43.54,43.55,43.53,43.54,73400.0,31.2308,31.238,31.2237,31.2308,73400.0
2014-12-05 15:10:00,43.54,43.54,43.53,43.53,41700.0,31.2308,31.2308,31.2237,31.2237,41700.0
2014-12-05 15:15:00,43.54,43.54,43.5,43.51,149700.0,31.2308,31.2308,31.2022,31.2093,149700.0
2014-12-05 15:20:00,43.52,43.52,43.5,43.52,51200.0,31.2165,31.2165,31.2022,31.2165,51200.0
2014-12-05 15:25:00,43.52,43.52,43.49,43.5,109200.0,31.2165,31.2165,31.195,31.2022,109200.0
2014-12-05 15:30:00,43.5,43.5,43.46,43.46,92800.0,31.2022,31.2022,31.1735,31.1735,92800.0
2014-12-05 15:35:00,43.47,43.49,43.46,43.48,166700.0,31.1806,31.195,31.1735,31.1878,166700.0
2014-12-05 15:40:00,43.47,43.49,43.47,43.48,121500.0,31.1806,31.195,31.1806,31.1878,121500.0
2014-12-05 15:45:00,43.48,43.5,43.47,43.49,363000.0,31.1878,31.2022,31.1806,31.195,363000.0
2014-12-05 15:50:00,43.5,43.51,43.47,43.51,257200.0,31.2022,31.2093,31.1806,31.2093,257200.0
2014-12-05 15:55:00,43.5,43.54,43.49,43.54,526300.0,31.2022,31.2308,31.195,31.2308,526300.0
2014-12-08 09:30:00,43.51,43.63,43.4,43.46,467700.0,31.2093,31.2954,31.1304,31.1735,467700.0
2014-12-08 09:35:00,43.46,43.51,43.35,43.43,155700.0,31.1735,31.2093,31.0946,31.1519,155700.0
2014-12-08 09:40:00,43.44,43.45,43.39,43.41,108700.0,31.1591,31.1663,31.1233,31.1376,108700.0
2014-12-08 09:45:00,43.41,43.48,43.41,43.42,171400.0,31.1376,31.1878,31.1376,31.1448,171400.0
2014-12-08 09:50:00,43.43,43.47,43.41,43.44,150300.0,31.1519,31.1806,31.1376,31.1591,150300.0
2014-12-08 09:55:00,43.44,43.45,43.41,43.41,118500.0,31.1591,31.1663,31.1376,31.1376,118500.0
2014-12-08 10:00:00,43.42,43.43,43.33,43.38,181700.0,31.1448,31.1519,31.0802,31.1161,181700.0
2014-12-08 10:05:00,43.38,43.4,43.35,43.36,134900.0,31.1161,31.1304,31.0946,31.1017,134900.0
2014-12-08 10:10:00,43.37,43.42,43.34,43.35,204700.0,31.1089,31.1448,31.0874,31.0946,204700.0
2014-12-08 10:15:00,43.35,43.35,43.27,43.29,146200.0,31.0946,31.0946,31.0372,31.0515,146200.0
2014-12-08 10:20:00,43.29,43.35,43.26,43.27,148200.0,31.0515,31.0946,31.03,31.0372,148200.0
2014-12-08 10:25:00,43.28,43.31,43.27,43.31,91500.0,31.0444,31.0659,31.0372,31.0659,91500.0
2014-12-08 10:30:00,43.31,43.31,43.3,43.3,86500.0,31.0659,31.0659,31.0587,31.0587,86500.0
2014-12-08 10:35:00,43.3,43.31,43.3,43.3,34800.0,31.0587,31.0659,31.0587,31.0587,34800.0
2014-12-08 10:40:00,43.3,43.36,43.3,43.36,104400.0,31.0587,31.1017,31.0587,31.1017,104400.0
2014-12-08 10:45:00,43.36,43.4,43.35,43.38,90600.0,31.1017,31.1304,31.0946,31.1161,90600.0
2014-12-08 10:50:00,43.37,43.39,43.35,43.35,119300.0,31.1089,31.1233,31.0946,31.0946,119300.0
2014-12-08 10:55:00,43.35,43.39,43.35,43.38,96800.0,31.0946,31.1233,31.0946,31.1161,96800.0
2014-12-08 11:00:00,43.38,43.38,43.35,43.37,69000.0,31.1161,31.1161,31.0946,31.1089,69000.0
2014-12-08 11:05:00,43.37,43.37,43.33,43.33,42300.0,31.1089,31.1089,31.0802,31.0802,42300.0
2014-12-08 11:10:00,43.34,43.35,43.31,43.35,77500.0,31.0874,31.0946,31.0659,31.0946,77500.0
2014-12-08 11:15:00,43.35,43.39,43.34,43.39,64700.0,31.0946,31.1233,31.0874,31.1233,64700.0
2014-12-08 11:20:00,43.39,43.4,43.35,43.4,113600.0,31.1233,31.1304,31.0946,31.1304,113600.0
2014-12-08 11:25:00,43.4,43.41,43.38,43.38,124500.0,31.1304,31.1376,31.1161,31.1161,124500.0
2014-12-08 11:30:00,43.39,43.41,43.38,43.38,89600.0,31.1233,31.1376,31.1161,31.1161,89600.0
2014-12-08 11:35:00,43.39,43.4,43.38,43.4,56500.0,31.1233,31.1304,31.1161,31.1304,56500.0
2014-12-08 11:40:00,43.39,43.42,43.39,43.41,57300.0,31.1233,31.1448,31.1233,31.1376,57300.0
2014-12-08 11:45:00,43.41,43.44,43.41,43.44,64000.0,31.1376,31.1591,31.1376,31.1591,64000.0
2014-12-08 11:50:00,43.44,43.48,43.42,43.47,128600.0,31.1591,31.1878,31.1448,31.1806,128600.0
2014-12-08 11:55:00,43.46,43.46,43.43,43.43,42300.0,31.1735,31.1735,31.1519,31.1519,42300.0
2014-12-08 12:00:00,43.44,43.47,43.43,43.43,62100.0,31.1591,31.1806,31.1519,31.1519,62100.0
2014-12-08 12:05:00,43.44,43.45,43.42,43.43,104300.0,31.1591,31.1663,31.1448,31.1519,104300.0
2014-12-08 12:10:00,43.43,43.44,43.39,43.39,64400.0,31.1519,31.1591,31.1233,31.1233,64400.0
2014-12-08 12:15:00,43.4,43.42,43.37,43.4,102700.0,31.1304,31.1448,31.1089,31.1304,102700.0
2014-12-08 12:20:00,43.4,43.4,43.35,43.37,106400.0,31.1304,31.1304,31.0946,31.1089,106400.0
2014-12-08 12:25:00,43.37,43.4,43.36,43.39,41100.0,31.1089,31.1304,31.1017,31.1233,41100.0
2014-12-08 12:30:00,43.39,43.41,43.37,43.41,53200.0,31.1233,31.1376,31.1089,31.1376,53200.0
2014-12-08 12:35:00,43.41,43.43,43.38,43.43,67700.0,31.1376,31.1519,31.1161,31.1519,67700.0
2014-12-08 12:40:00,43.43,43.46,43.42,43.44,73100.0,31.1519,31.1735,31.1448,31.1591,73100.0
2014-12-08 12:45:00,43.44,43.45,43.42,43.43,34000.0,31.1591,31.1663,31.1448,31.1519,34000.0
2014-12-08 12:50:00,43.44,43.45,43.41,43.41,126100.0,31.1591,31.1663,31.1376,31.1376,126100.0
2014-12-08 12:55:00,43.41,43.45,43.4,43.42,82000.0,31.1376,31.1663,31.1304,31.1448,82000.0
2014-12-08 13:00:00,43.43,43.44,43.4,43.43,102800.0,31.1519,31.1591,31.1304,31.1519,102800.0
2014-12-08 13:05:00,43.44,43.44,43.41,43.41,48000.0,31.1591,31.1591,31.1376,31.1376,48000.0
2014-12-08 13:10:00,43.41,43.45,43.41,43.44,74800.0,31.1376,31.1663,31.1376,31.1591,74800.0
2014-12-08 13:15:00,43.44,43.44,43.41,43.42,49400.0,31.1591,31.1591,31.1376,31.1448,49400.0
2014-12-08 13:20:00,43.41,43.42,43.36,43.37,54900.0,31.1376,31.1448,31.1017,31.1089,54900.0
2014-12-08 13:25:00,43.38,43.38,43.32,43.32,103600.0,31.1161,31.1161,31.073,31.073,103600.0
2014-12-08 13:30:00,43.33,43.33,43.3,43.31,79700.0,31.0802,31.0802,31.0587,31.0659,79700.0
2014-12-08 13:35:00,43.31,43.31,43.26,43.26,94300.0,31.0659,31.0659,31.03,31.03,94300.0
2014-12-08 13:40:00,43.26,43.26,43.22,43.23,73500.0,31.03,31.03,31.0013,31.0085,73500.0
2014-12-08 13:45:00,43.23,43.25,43.22,43.24,126400.0,31.0085,31.0228,31.0013,31.0157,126400.0
2014-12-08 13:50:00,43.23,43.25,43.2,43.22,116700.0,31.0085,31.0228,30.987,31.0013,116700.0
2014-12-08 13:55:00,43.22,43.23,43.2,43.22,100100.0,31.0013,31.0085,30.987,31.0013,100100.0
2014-12-08 14:00:00,43.22,43.22,43.1,43.11,194100.0,31.0013,31.0013,30.9152,30.9224,194100.0
2014-12-08 14:05:00,43.11,43.15,43.09,43.14,136400.0,30.9224,30.9511,30.9081,30.9439,136400.0
2014-12-08 14:10:00,43.15,43.16,43.13,43.15,144800.0,30.9511,30.9583,30.9368,30.9511,144800.0
2014-12-08 14:15:00,43.15,43.19,43.14,43.17,134800.0,30.9511,30.9798,30.9439,30.9654,134800.0
2014-12-08 14:20:00,43.17,43.21,43.15,43.2,112800.0,30.9654,30.9941,30.9511,30.987,112800.0
2014-12-08 14:25:00,43.21,43.24,43.2,43.24,80500.0,30.9941,31.0157,30.987,31.0157,80500.0
2014-12-08 14:30:00,43.23,43.24,43.22,43.22,60200.0,31.0085,31.0157,31.0013,31.0013,60200.0
2014-12-08 14:35:00,43.22,43.23,43.21,43.23,91100.0,31.0013,31.0085,30.9941,31.0085,91100.0
2014-12-08 14:40:00,43.23,43.24,43.21,43.23,88500.0,31.0085,31.0157,30.9941,31.0085,88500.0
2014-12-08 14:45:00,43.22,43.23,43.21,43.22,101500.0,31.0013,31.0085,30.9941,31.0013,101500.0
2014-12-08 14:50:00,43.23,43.27,43.22,43.27,95200.0,31.0085,31.0372,31.0013,31.0372,95200.0
2014-12-08 14:55:00,43.27,43.27,43.22,43.23,112300.0,31.0372,31.0372,31.0013,31.0085,112300.0
2014-12-08 15:00:00,43.22,43.27,43.22,43.25,108600.0,31.0013,31.0372,31.0013,31.0228,108600.0
2014-12-08 15:05:00,43.24,43.25,43.22,43.23,114500.0,31.0157,31.0228,31.0013,31.0085,114500.0
2014-12-08 15:10:00,43.23,43.25,43.2,43.21,163400.0,31.0085,31.0228,30.987,30.9941,163400.0
2014-12-08 15:15:00,43.21,43.24,43.21,43.22,111800.0,30.9941,31.0157,30.9941,31.0013,111800.0
2014-12-08 15:20:00,43.22,43.25,43.2,43.22,133000.0,31.0013,31.0228,30.987,31.0013,133000.0
2014-12-08 15:25:00,43.22,43.27,43.21,43.25,197900.0,31.0013,31.0372,30.9941,31.0228,197900.0
2014-12-08 15:30:00,43.26,43.26,43.21,43.21,169700.0,31.03,31.03,30.9941,30.9941,169700.0
2014-12-08 15:35:00,43.22,43.27,43.21,43.25,284000.0,31.0013,31.0372,30.9941,31.0228,284000.0
2014-12-08 15:40:00,43.25,43.25,43.23,43.24,216200.0,31.0228,31.0228,31.0085,31.0157,216200.0
2014-12-08 15:45:00,43.25,43.26,43.19,43.2,262400.0,31.0228,31.03,30.9798,30.987,262400.0
2014-12-08 15:50:00,43.19,43.23,43.18,43.18,402000.0,30.9798,31.0085,30.9726,30.9726,402000.0
2014-12-08 15:55:00,43.18,43.2,43.14,43.15,1066300.0,30.9726,30.987,30.9439,30.9511,1066300.0
2014-12-09 09:30:00,42.15,42.54,42.15,42.35,1496400.0,30.2338,30.5136,30.2338,30.3773,1496400.0
2014-12-09 09:35:00,42.35,42.41,42.14,42.27,506200.0,30.3773,30.4203,30.2266,30.3199,506200.0
2014-12-09 09:40:00,42.27,42.34,42.13,42.19,464400.0,30.3199,30.3701,30.2195,30.2625,464400.0
2014-12-09 09:45:00,42.19,42.21,42.05,42.2,579000.0,30.2625,30.2769,30.1621,30.2697,579000.0
2014-12-09 09:50:00,42.21,42.25,42.12,42.13,241500.0,30.2769,30.3055,30.2123,30.2195,241500.0
2014-12-09 09:55:00,42.14,42.15,42.07,42.14,363200.0,30.2266,30.2338,30.1764,30.2266,363200.0
2014-12-09 10:00:00,42.13,42.16,41.96,42.07,667100.0,30.2195,30.241,30.0975,30.1764,667100.0
2014-12-09 10:05:00,42.07,42.1,41.95,41.98,250800.0,30.1764,30.1979,30.0904,30.1119,250800.0
2014-12-09 10:10:00,41.99,42.07,41.98,42.0,347400.0,30.119,30.1764,30.1119,30.1262,347400.0
2014-12-09 10:15:00,42.0,42.04,41.96,42.03,297400.0,30.1262,30.1549,30.0975,30.1477,297400.0
2014-12-09 10:20:00,42.03,42.08,42.01,42.02,150200.0,30.1477,30.1836,30.1334,30.1406,150200.0
2014-12-09 10:25:00,42.03,42.03,41.86,41.9,550600.0,30.1477,30.1477,30.0258,30.0545,550600.0
2014-12-09 10:30:00,41.9,41.92,41.81,41.83,276600.0,30.0545,30.0688,29.9899,30.0043,276600.0
2014-12-09 10:35:00,41.84,41.94,41.82,41.89,342000.0,30.0115,30.0832,29.9971,30.0473,342000.0
2014-12-09 10:40:00,41.89,42.01,41.88,41.99,211400.0,30.0473,30.1334,30.0401,30.119,211400.0
2014-12-09 10:45:00,41.99,42.04,41.99,42.0,176300.0,30.119,30.1549,30.119,30.1262,176300.0
2014-12-09 10:50:00,42.01,42.01,41.97,41.99,204200.0,30.1334,30.1334,30.1047,30.119,204200.0
2014-12-09 10:55:00,41.98,42.12,41.98,42.04,261800.0,30.1119,30.2123,30.1119,30.1549,261800.0
2014-12-09 11:00:00,42.05,42.09,41.94,41.95,245200.0,30.1621,30.1908,30.0832,30.0904,245200.0
2014-12-09 11:05:00,41.94,41.99,41.83,41.83,269400.0,30.0832,30.119,30.0043,30.0043,269400.0
2014-12-09 11:10:00,41.83,41.88,41.67,41.69,419100.0,30.0043,30.0401,29.8895,29.9039,419100.0
2014-12-09 11:15:00,41.68,41.87,41.67,41.86,316100.0,29.8967,30.033,29.8895,30.0258,316100.0
2014-12-09 11:20:00,41.87,41.97,41.86,41.96,331500.0,30.033,30.1047,30.0258,30.0975,331500.0
2014-12-09 11:25:00,41.96,41.99,41.9,41.94,325200.0,30.0975,30.119,30.0545,30.0832,325200.0
2014-12-09 11:30:00,41.94,41.95,41.84,41.93,269900.0,30.0832,30.0904,30.0115,30.076,269900.0
2014-12-09 11:35:00,41.92,41.95,41.87,41.88,336100.0,30.0688,30.0904,30.033,30.0401,336100.0
2014-12-09 11:40:00,41.89,41.94,41.8,41.8,177600.0,30.0473,30.0832,29.9828,29.9828,177600.0
2014-12-09 11:45:00,41.8,41.95,41.79,41.95,410000.0,29.9828,30.0904,29.9756,30.0904,410000.0
2014-12-09 11:50:00,41.94,41.96,41.81,41.84,164000.0,30.0832,30.0975,29.9899,30.0115,164000.0
2014-12-09 11:55:00,41.84,41.9,41.84,41.88,162300.0,30.0115,30.0545,30.0115,30.0401,162300.0
2014-12-09 12:00:00,41.89,41.9,41.83,41.9,151400.0,30.0473,30.0545,30.0043,30.0545,151400.0
2014-12-09 12:05:00,41.9,41.95,41.89,41.91,141800.0,30.0545,30.0904,30.0473,30.0617,141800.0
2014-12-09 12:10:00,41.91,41.98,41.91,41.94,154200.0,30.0617,30.1119,30.0617,30.0832,154200.0
2014-12-09 12:15:00,41.94,41.94,41.87,41.91,187700.0,30.0832,30.0832,30.033,30.0617,187700.0
2014-12-09 12:20:00,41.92,41.96,41.87,41.87,155500.0,30.0688,30.0975,30.033,30.033,155500.0
2014-12-09 12:25:00,41.87,41.95,41.87,41.95,144100.0,30.033,30.0904,30.033,30.0904,144100.0
2014-12-09 12:30:00,41.95,41.96,41.89,41.91,217900.0,30.0904,30.0975,30.0473,30.0617,217900.0
2014-12-09 12:35:00,41.91,42.06,41.9,42.06,180700.0,30.0617,30.1693,30.0545,30.1693,180700.0
2014-12-09 12:40:00,42.06,42.07,42.0,42.05,140700.0,30.1693,30.1764,30.1262,30.1621,140700.0
2014-12-09 12:45:00,42.06,42.08,42.0,42.0,129200.0,30.1693,30.1836,30.1262,30.1262,129200.0
2014-12-09 12:50:00,42.0,42.1,42.0,42.08,110400.0,30.1262,30.1979,30.1262,30.1836,110400.0
2014-12-09 12:55:00,42.09,42.1,42.04,42.09,155600.0,30.1908,30.1979,30.1549,30.1908,155600.0
2014-12-09 13:00:00,42.1,42.14,42.07,42.13,140700.0,30.1979,30.2266,30.1764,30.2195,140700.0
2014-12-09 13:05:00,42.13,42.16,42.11,42.15,88100.0,30.2195,30.241,30.2051,30.2338,88100.0
2014-12-09 13:10:00,42.15,42.18,42.14,42.15,167500.0,30.2338,30.2553,30.2266,30.2338,167500.0
2014-12-09 13:15:00,42.16,42.19,42.14,42.14,172500.0,30.241,30.2625,30.2266,30.2266,172500.0
2014-12-09 13:20:00,42.14,42.19,42.13,42.15,148800.0,30.2266,30.2625,30.2195,30.2338,148800.0
2014-12-09 13:25:00,42.16,42.16,42.13,42.15,123400.0,30.241,30.241,30.2195,30.2338,123400.0
2014-12-09 13:30:00,42.15,42.22,42.14,42.22,151900.0,30.2338,30.284,30.2266,30.284,151900.0
2014-12-09 13:35:00,42.22,42.28,42.21,42.27,198400.0,30.284,30.3271,30.2769,30.3199,198400.0
2014-12-09 13:40:00,42.26,42.27,42.18,42.21,199100.0,30.3127,30.3199,30.2553,30.2769,199100.0
2014-12-09 13:45:00,42.22,42.22,42.18,42.18,93200.0,30.284,30.284,30.2553,30.2553,93200.0
2014-12-09 13:50:00,42.18,42.19,42.09,42.13,151400.0,30.2553,30.2625,30.1908,30.2195,151400.0
2014-12-09 13:55:00,42.13,42.14,42.1,42.1,93100.0,30.2195,30.2266,30.1979,30.1979,93100.0
2014-12-09 14:00:00,42.11,42.15,42.09,42.1,156700.0,30.2051,30.2338,30.1908,30.1979,156700.0
2014-12-09 14:05:00,42.1,42.21,42.09,42.21,94400.0,30.1979,30.2769,30.1908,30.2769,94400.0
2014-12-09 14:10:00,42.21,42.21,42.14,42.15,116900.0,30.2769,30.2769,30.2266,30.2338,116900.0
2014-12-09 14:15:00,42.14,42.21,42.13,42.18,221100.0,30.2266,30.2769,30.2195,30.2553,221100.0
2014-12-09 14:20:00,42.19,42.33,42.18,42.27,333400.0,30.2625,30.3629,30.2553,30.3199,333400.0
2014-12-09 14:25:00,42.28,42.29,42.21,42.22,129400.0,30.3271,30.3342,30.2769,30.284,129400.0
2014-12-09 14:30:00,42.21,42.21,42.13,42.13,119400.0,30.2769,30.2769,30.2195,30.2195,119400.0
2014-12-09 14:35:00,42.13,42.14,42.01,42.04,377500.0,30.2195,30.2266,30.1334,30.1549,377500.0
2014-12-09 14:40:00,42.04,42.09,42.03,42.08,80000.0,30.1549,30.1908,30.1477,30.1836,80000.0
2014-12-09 14:45:00,42.08,42.13,42.07,42.1,100200.0,30.1836,30.2195,30.1764,30.1979,100200.0
2014-12-09 14:50:00,42.11,42.11,42.01,42.02,199200.0,30.2051,30.2051,30.1334,30.1406,199200.0
2014-12-09 14:55:00,42.02,42.1,41.98,42.09,212400.0,30.1406,30.1979,30.1119,30.1908,212400.0
2014-12-09 15:00:00,42.1,42.14,42.07,42.11,276700.0,30.1979,30.2266,30.1764,30.2051,276700.0
2014-12-09 15:05:00,42.11,42.11,42.06,42.09,169800.0,30.2051,30.2051,30.1693,30.1908,169800.0
2014-12-09 15:10:00,42.09,42.11,42.05,42.07,178700.0,30.1908,30.2051,30.1621,30.1764,178700.0
2014-12-09 15:15:00,42.07,42.12,42.03,42.06,228100.0,30.1764,30.2123,30.1477,30.1693,228100.0
2014-12-09 15:20:00,42.06,42.07,42.0,42.0,223800.0,30.1693,30.1764,30.1262,30.1262,223800.0
2014-12-09 15:25:00,42.0,42.04,41.98,42.04,248800.0,30.1262,30.1549,30.1119,30.1549,248800.0
2014-12-09 15:30:00,42.04,42.05,42.0,42.01,230300.0,30.1549,30.1621,30.1262,30.1334,230300.0
2014-12-09 15:35:00,42.01,42.03,41.98,42.01,420100.0,30.1334,30.1477,30.1119,30.1334,420100.0
2014-12-09 15:40:00,42.0,42.12,42.0,42.09,407600.0,30.1262,30.2123,30.1262,30.1908,407600.0
2014-12-09 15:45:00,42.09,42.1,42.02,42.03,835700.0,30.1908,30.1979,30.1406,30.1477,835700.0
2014-12-09 15:50:00,42.04,42.05,42.0,42.0,854800.0,30.1549,30.1621,30.1262,30.1262,854800.0
2014-12-09 15:55:00,42.0,42.06,42.0,42.01,1926300.0,30.1262,30.1693,30.1262,30.1334,1926300.0
2014-12-10 09:30:00,42.04,42.24,41.93,41.95,787200.0,30.1549,30.2984,30.076,30.0904,787200.0
2014-12-10 09:35:00,41.96,42.08,41.91,42.04,319200.0,30.0975,30.1836,30.0617,30.1549,319200.0
2014-12-10 09:40:00,42.04,42.12,41.97,41.98,279300.0,30.1549,30.2123,30.1047,30.1119,279300.0
2014-12-10 09:45:00,41.98,42.05,41.97,42.04,219500.0,30.1119,30.1621,30.1047,30.1549,219500.0
2014-12-10 09:50:00,42.04,42.12,42.02,42.11,220500.0,30.1549,30.2123,30.1406,30.2051,220500.0
2014-12-10 09:55:00,42.1,42.19,42.06,42.08,280500.0,30.1979,30.2625,30.1693,30.1836,280500.0
2014-12-10 10:00:00,42.07,42.16,42.06,42.08,209700.0,30.1764,30.241,30.1693,30.1836,209700.0
2014-12-10 10:05:00,42.09,42.13,42.02,42.05,278200.0,30.1908,30.2195,30.1406,30.1621,278200.0
2014-12-10 10:10:00,42.05,42.09,42.01,42.06,269200.0,30.1621,30.1908,30.1334,30.1693,269200.0
2014-12-10 10:15:00,42.05,42.08,42.04,42.05,122100.0,30.1621,30.1836,30.1549,30.1621,122100.0
2014-12-10 10:20:00,42.06,42.13,42.05,42.12,112800.0,30.1693,30.2195,30.1621,30.2123,112800.0
2014-12-10 10:25:00,42.12,42.13,42.08,42.11,177100.0,30.2123,30.2195,30.1836,30.2051,177100.0
2014-12-10 10:30:00,42.1,42.12,42.03,42.04,145300.0,30.1979,30.2123,30.1477,30.1549,145300.0
2014-12-10 10:35:00,42.04,42.09,42.03,42.09,137100.0,30.1549,30.1908,30.1477,30.1908,137100.0
2014-12-10 10:40:00,42.08,42.09,41.91,41.95,401400.0,30.1836,30.1908,30.0617,30.0904,401400.0
2014-12-10 10:45:00,41.95,41.95,41.89,41.89,194100.0,30.0904,30.0904,30.0473,30.0473,194100.0
2014-12-10 10:50:00,41.9,41.91,41.82,41.84,317100.0,30.0545,30.0617,29.9971,30.0115,317100.0
2014-12-10 10:55:00,41.84,41.91,41.84,41.9,233200.0,30.0115,30.0617,30.0115,30.0545,233200.0
2014-12-10 11:00:00,41.9,41.93,41.89,41.91,143600.0,30.0545,30.076,30.0473,30.0617,143600.0
2014-12-10 11:05:00,41.91,41.92,41.87,41.9,170300.0,30.0617,30.0688,30.033,30.0545,170300.0
2014-12-10 11:10:00,41.91,41.94,41.9,41.9,153600.0,30.0617,30.0832,30.0545,30.0545,153600.0
2014-12-10 11:15:00,41.9,41.91,41.86,41.86,114200.0,30.0545,30.0617,30.0258,30.0258,114200.0
2014-12-10 11:20:00,41.87,41.91,41.86,41.88,102300.0,30.033,30.0617,30.0258,30.0401,102300.0
2014-12-10 11:25:00,41.89,41.91,41.87,41.89,99400.0,30.0473,30.0617,30.033,30.0473,99400.0
2014-12-10 11:30:00,41.89,41.89,41.79,41.8,223900.0,30.0473,30.0473,29.9756,29.9828,223900.0
2014-12-10 11:35:00,41.8,41.8,41.75,41.8,226800.0,29.9828,29.9828,29.9469,29.9828,226800.0
2014-12-10 11:40:00,41.8,41.8,41.75,41.79,177500.0,29.9828,29.9828,29.9469,29.9756,177500.0
2014-12-10 11:45:00,41.78,41.86,41.77,41.84,126300.0,29.9684,30.0258,29.9612,30.0115,126300.0
2014-12-10 11:50:00,41.84,41.95,41.84,41.93,131900.0,30.0115,30.0904,30.0115,30.076,131900.0
2014-12-10 11:55:00,41.93,41.95,41.92,41.94,63200.0,30.076,30.0904,30.0688,30.0832,63200.0
2014-12-10 12:00:00,41.94,41.96,41.91,41.92,123800.0,30.0832,30.0975,30.0617,30.0688,123800.0
2014-12-10 12:05:00,41.93,41.94,41.88,41.91,87600.0,30.076,30.0832,30.0401,30.0617,87600.0
2014-12-10 12:10:00,41.91,41.91,41.89,41.91,83000.0,30.0617,30.0617,30.0473,30.0617,83000.0
2014-12-10 12:15:00,41.9,41.91,41.86,41.88,85000.0,30.0545,30.0617,30.0258,30.0401,85000.0
2014-12-10 12:20:00,41.88,41.93,41.85,41.91,84200.0,30.0401,30.076,30.0186,30.0617,84200.0
2014-12-10 12:25:00,41.91,41.95,41.91,41.94,57200.0,30.0617,30.0904,30.0617,30.0832,57200.0
2014-12-10 12:30:00,41.95,41.95,41.87,41.88,80900.0,30.0904,30.0904,30.033,30.0401,80900.0
2014-12-10 12:35:00,41.88,41.91,41.87,41.9,77900.0,30.0401,30.0617,30.033,30.0545,77900.0
2014-12-10 12:40:00,41.89,41.92,41.89,41.91,97200.0,30.0473,30.0688,30.0473,30.0617,97200.0
2014-12-10 12:45:00,41.91,41.96,41.9,41.94,76900.0,30.0617,30.0975,30.0545,30.0832,76900.0
2014-12-10 12:50:00,41.94,41.96,41.93,41.94,78300.0,30.0832,30.0975,30.076,30.0832,78300.0
2014-12-10 12:55:00,41.94,41.97,41.93,41.96,91700.0,30.0832,30.1047,30.076,30.0975,91700.0
2014-12-10 13:00:00,41.96,41.99,41.94,41.98,64400.0,30.0975,30.119,30.0832,30.1119,64400.0
2014-12-10 13:05:00,41.98,42.0,41.95,41.96,105600.0,30.1119,30.1262,30.0904,30.0975,105600.0
2014-12-10 13:10:00,41.95,42.01,41.95,41.99,167100.0,30.0904,30.1334,30.0904,30.119,167100.0
2014-12-10 13:15:00,41.98,42.0,41.97,41.97,79600.0,30.1119,30.1262,30.1047,30.1047,79600.0
2014-12-10 13:20:00,41.98,41.98,41.94,41.95,72200.0,30.1119,30.1119,30.0832,30.0904,72200.0
2014-12-10 13:25:00,41.94,41.96,41.92,41.95,113300.0,30.0832,30.0975,30.0688,30.0904,113300.0
2014-12-10 13:30:00,41.95,41.97,41.9,41.9,120200.0,30.0904,30.1047,30.0545,30.0545,120200.0
2014-12-10 13:35:00,41.9,41.93,41.9,41.91,61700.0,30.0545,30.076,30.0545,30.0617,61700.0
2014-12-10 13:40:00,41.92,41.92,41.9,41.92,107000.0,30.0688,30.0688,30.0545,30.0688,107000.0
2014-12-10 13:45:00,41.91,41.92,41.79,41.8,176600.0,30.0617,30.0688,29.9756,29.9828,176600.0
2014-12-10 13:50:00,41.8,41.83,41.78,41.81,90700.0,29.9828,30.0043,29.9684,29.9899,90700.0
2014-12-10 13:55:00,41.81,41.83,41.79,41.82,190600.0,29.9899,30.0043,29.9756,29.9971,190600.0
2014-12-10 14:00:00,41.82,41.89,41.78,41.89,113100.0,29.9971,30.0473,29.9684,30.0473,113100.0
2014-12-10 14:05:00,41.89,41.9,41.87,41.89,83700.0,30.0473,30.0545,30.033,30.0473,83700.0
2014-12-10 14:10:00,41.88,41.9,41.84,41.87,114100.0,30.0401,30.0545,30.0115,30.033,114100.0
2014-12-10 14:15:00,41.86,41.89,41.86,41.87,81800.0,30.0258,30.0473,30.0258,30.033,81800.0
2014-12-10 14:20:00,41.87,41.87,41.71,41.72,163200.0,30.033,30.033,29.9182,29.9254,163200.0
2014-12-10 14:25:00,41.72,41.77,41.68,41.71,254600.0,29.9254,29.9612,29.8967,29.9182,254600.0
2014-12-10 14:30:00,41.71,41.71,41.65,41.7,155300.0,29.9182,29.9182,29.8752,29.911,155300.0
2014-12-10 14:35:00,41.7,41.71,41.57,41.6,321100.0,29.911,29.9182,29.8178,29.8393,321100.0
2014-12-10 14:40:00,41.6,41.66,41.6,41.65,117700.0,29.8393,29.8823,29.8393,29.8752,117700.0
2014-12-10 14:45:00,41.66,41.71,41.64,41.67,113700.0,29.8823,29.9182,29.868,29.8895,113700.0
2014-12-10 14:50:00,41.68,41.71,41.65,41.71,134400.0,29.8967,29.9182,29.8752,29.9182,134400.0
2014-12-10 14:55:00,41.71,41.72,41.67,41.67,140800.0,29.9182,29.9254,29.8895,29.8895,140800.0
2014-12-10 15:00:00,41.67,41.71,41.65,41.68,179500.0,29.8895,29.9182,29.8752,29.8967,179500.0
2014-12-10 15:05:00,41.67,41.8,41.67,41.79,264800.0,29.8895,29.9828,29.8895,29.9756,264800.0
2014-12-10 15:10:00,41.78,41.82,41.77,41.81,77600.0,29.9684,29.9971,29.9612,29.9899,77600.0
2014-12-10 15:15:00,41.8,41.9,41.78,41.87,227700.0,29.9828,30.0545,29.9684,30.033,227700.0
2014-12-10 15:20:00,41.87,41.9,41.86,41.87,141100.0,30.033,30.0545,30.0258,30.033,141100.0
2014-12-10 15:25:00,41.87,41.87,41.8,41.84,183200.0,30.033,30.033,29.9828,30.0115,183200.0
2014-12-10 15:30:00,41.84,41.85,41.82,41.84,187200.0,30.0115,30.0186,29.9971,30.0115,187200.0
2014-12-10 15:35:00,41.84,41.85,41.77,41.77,169400.0,30.0115,30.0186,29.9612,29.9612,169400.0
2014-12-10 15:40:00,41.78,41.79,41.7,41.74,337400.0,29.9684,29.9756,29.911,29.9397,337400.0
2014-12-10 15:45:00,41.73,41.74,41.64,41.64,575400.0,29.9326,29.9397,29.868,29.868,575400.0
2014-12-10 15:50:00,41.65,41.7,41.56,41.62,906400.0,29.8752,29.911,29.8106,29.8536,906400.0
2014-12-10 15:55:00,41.62,41.69,41.58,41.61,1619700.0,29.8536,29.9039,29.825,29.8465,1619700.0
2014-12-11 09:30:00,41.62,41.91,41.61,41.72,542000.0,29.8536,30.0617,29.8465,29.9254,542000.0
2014-12-11 09:35:00,41.73,41.95,41.72,41.81,376600.0,29.9326,30.0904,29.9254,29.9899,376600.0
2014-12-11 09:40:00,41.81,41.99,41.8,41.91,272100.0,29.9899,30.119,29.9828,30.0617,272100.0
2014-12-11 09:45:00,41.92,41.96,41.85,41.87,209800.0,30.0688,30.0975,30.0186,30.033,209800.0
2014-12-11 09:50:00,41.86,41.93,41.84,41.85,262900.0,30.0258,30.076,30.0115,30.0186,262900.0
2014-12-11 09:55:00,41.85,41.87,41.83,41.84,157200.0,30.0186,30.033,30.0043,30.0115,157200.0
2014-12-11 10:00:00,41.84,41.91,41.83,41.9,171100.0,30.0115,30.0617,30.0043,30.0545,171100.0
2014-12-11 10:05:00,41.91,41.93,41.87,41.9,289400.0,30.0617,30.076,30.033,30.0545,289400.0
2014-12-11 10:10:00,41.9,41.98,41.89,41.94,160100.0,30.0545,30.1119,30.0473,30.0832,160100.0
2014-12-11 10:15:00,41.94,41.96,41.91,41.93,189300.0,30.0832,30.0975,30.0617,30.076,189300.0
2014-12-11 10:20:00,41.93,41.94,41.87,41.9,319400.0,30.076,30.0832,30.033,30.0545,319400.0
2014-12-11 10:25:00,41.9,41.95,41.88,41.91,113600.0,30.0545,30.0904,30.0401,30.0617,113600.0
2014-12-11 10:30:00,41.92,41.95,41.9,41.92,206400.0,30.0688,30.0904,30.0545,30.0688,206400.0
2014-12-11 10:35:00,41.92,41.93,41.88,41.9,136600.0,30.0688,30.076,30.0401,30.0545,136600.0
2014-12-11 10:40:00,41.9,41.93,41.88,41.89,116700.0,30.0545,30.076,30.0401,30.0473,116700.0
2014-12-11 10:45:00,41.89,41.89,41.86,41.87,102400.0,30.0473,30.0473,30.0258,30.033,102400.0
2014-12-11 10:50:00,41.88,41.9,41.85,41.9,167800.0,30.0401,30.0545,30.0186,30.0545,167800.0
2014-12-11 10:55:00,41.9,41.91,41.85,41.91,135300.0,30.0545,30.0617,30.0186,30.0617,135300.0
2014-12-11 11:00:00,41.91,41.94,41.9,41.92,196400.0,30.0617,30.0832,30.0545,30.0688,196400.0
2014-12-11 11:05:00,41.93,41.99,41.92,41.98,137900.0,30.076,30.119,30.0688,30.1119,137900.0
2014-12-11 11:10:00,41.99,41.99,41.91,41.95,166000.0,30.119,30.119,30.0617,30.0904,166000.0
2014-12-11 11:15:00,41.94,41.98,41.94,41.94,114000.0,30.0832,30.1119,30.0832,30.0832,114000.0
2014-12-11 11:20:00,41.94,41.95,41.93,41.95,85800.0,30.0832,30.0904,30.076,30.0904,85800.0
2014-12-11 11:25:00,41.94,41.96,41.94,41.96,137600.0,30.0832,30.0975,30.0832,30.0975,137600.0
2014-12-11 11:30:00,41.96,41.97,41.93,41.94,215900.0,30.0975,30.1047,30.076,30.0832,215900.0
2014-12-11 11:35:00,41.94,41.95,41.91,41.92,102600.0,30.0832,30.0904,30.0617,30.0688,102600.0
2014-12-11 11:40:00,41.93,41.94,41.91,41.92,88500.0,30.076,30.0832,30.0617,30.0688,88500.0
2014-12-11 11:45:00,41.92,41.99,41.92,41.98,116800.0,30.0688,30.119,30.0688,30.1119,116800.0
2014-12-11 11:50:00,41.97,42.01,41.96,42.0,143600.0,30.1047,30.1334,30.0975,30.1262,143600.0
2014-12-11 11:55:00,42.01,42.01,41.96,41.97,195800.0,30.1334,30.1334,30.0975,30.1047,195800.0
2014-12-11 12:00:00,41.98,41.98,41.93,41.95,135600.0,30.1119,30.1119,30.076,30.0904,135600.0
2014-12-11 12:05:00,41.95,41.95,41.92,41.94,100300.0,30.0904,30.0904,30.0688,30.0832,100300.0
2014-12-11 12:10:00,41.94,41.94,41.91,41.91,100300.0,30.0832,30.0832,30.0617,30.0617,100300.0
2014-12-11 12:15:00,41.91,41.92,41.88,41.89,156800.0,30.0617,30.0688,30.0401,30.0473,156800.0
2014-12-11 12:20:00,41.89,41.9,41.77,41.78,257700.0,30.0473,30.0545,29.9612,29.9684,257700.0
2014-12-11 12:25:00,41.79,41.82,41.78,41.8,129400.0,29.9756,29.9971,29.9684,29.9828,129400.0
2014-12-11 12:30:00,41.8,41.82,41.79,41.8,130400.0,29.9828,29.9971,29.9756,29.9828,130400.0
2014-12-11 12:35:00,41.8,41.83,41.8,41.83,68000.0,29.9828,30.0043,29.9828,30.0043,68000.0
2014-12-11 12:40:00,41.83,41.88,41.82,41.88,78900.0,30.0043,30.0401,29.9971,30.0401,78900.0
2014-12-11 12:45:00,41.87,41.92,41.87,41.91,100400.0,30.033,30.0688,30.033,30.0617,100400.0
2014-12-11 12:50:00,41.9,41.93,41.87,41.93,113700.0,30.0545,30.076,30.033,30.076,113700.0
2014-12-11 12:55:00,41.93,41.95,41.9,41.9,175000.0,30.076,30.0904,30.0545,30.0545,175000.0
2014-12-11 13:00:00,41.91,41.94,41.9,41.91,87100.0,30.0617,30.0832,30.0545,30.0617,87100.0
2014-12-11 13:05:00,41.91,41.93,41.89,41.89,114100.0,30.0617,30.076,30.0473,30.0473,114100.0
2014-12-11 13:10:00,41.88,41.9,41.86,41.86,81100.0,30.0401,30.0545,30.0258,30.0258,81100.0
2014-12-11 13:15:00,41.86,41.88,41.84,41.84,95400.0,30.0258,30.0401,30.0115,30.0115,95400.0
2014-12-11 13:20:00,41.84,41.86,41.81,41.84,111100.0,30.0115,30.0258,29.9899,30.0115,111100.0
2014-12-11 13:25:00,41.83,41.85,41.82,41.84,92900.0,30.0043,30.0186,29.9971,30.0115,92900.0
2014-12-11 13:30:00,41.85,41.86,41.84,41.86,79200.0,30.0186,30.0258,30.0115,30.0258,79200.0
2014-12-11 13:35:00,41.85,41.87,41.85,41.87,59200.0,30.0186,30.033,30.0186,30.033,59200.0
2014-12-11 13:40:00,41.86,41.89,41.86,41.86,115900.0,30.0258,30.0473,30.0258,30.0258,115900.0
2014-12-11 13:45:00,41.87,41.89,41.84,41.89,108500.0,30.033,30.0473,30.0115,30.0473,108500.0
2014-12-11 13:50:00,41.89,41.91,41.88,41.89,91900.0,30.0473,30.0617,30.0401,30.0473,91900.0
2014-12-11 13:55:00,41.89,41.9,41.83,41.84,73300.0,30.0473,30.0545,30.0043,30.0115,73300.0
2014-12-11 14:00:00,41.84,41.85,41.82,41.84,85100.0,30.0115,30.0186,29.9971,30.0115,85100.0
2014-12-11 14:05:00,41.84,41.84,41.79,41.8,130100.0,30.0115,30.0115,29.9756,29.9828,130100.0
2014-12-11 14:10:00,41.8,41.81,41.78,41.8,158300.0,29.9828,29.9899,29.9684,29.9828,158300.0
2014-12-11 14:15:00,41.8,41.84,41.8,41.82,71900.0,29.9828,30.0115,29.9828,29.9971,71900.0
2014-12-11 14:20:00,41.82,41.84,41.8,41.81,66700.0,29.9971,30.0115,29.9828,29.9899,66700.0
2014-12-11 14:25:00,41.8,41.81,41.76,41.77,149200.0,29.9828,29.9899,29.9541,29.9612,149200.0
2014-12-11 14:30:00,41.77,41.78,41.75,41.75,114100.0,29.9612,29.9684,29.9469,29.9469,114100.0
2014-12-11 14:35:00,41.75,41.76,41.73,41.75,108200.0,29.9469,29.9541,29.9326,29.9469,108200.0
2014-12-11 14:40:00,41.75,41.78,41.74,41.74,114500.0,29.9469,29.9684,29.9397,29.9397,114500.0
2014-12-11 14:45:00,41.75,41.75,41.63,41.68,246900.0,29.9469,29.9469,29.8608,29.8967,246900.0
2014-12-11 14:50:00,41.67,41.72,41.67,41.67,85600.0,29.8895,29.9254,29.8895,29.8895,85600.0
2014-12-11 14:55:00,41.68,41.72,41.66,41.68,146400.0,29.8967,29.9254,29.8823,29.8967,146400.0
2014-12-11 15:00:00,41.68,41.73,41.67,41.72,143900.0,29.8967,29.9326,29.8895,29.9254,143900.0
2014-12-11 15:05:00,41.71,41.75,41.7,41.72,104000.0,29.9182,29.9469,29.911,29.9254,104000.0
2014-12-11 15:10:00,41.72,41.76,41.71,41.75,81400.0,29.9254,29.9541,29.9182,29.9469,81400.0
2014-12-11 15:15:00,41.75,41.8,41.74,41.78,170100.0,29.9469,29.9828,29.9397,29.9684,170100.0
2014-12-11 15:20:00,41.78,41.8,41.77,41.78,105500.0,29.9684,29.9828,29.9612,29.9684,105500.0
2014-12-11 15:25:00,41.78,41.8,41.75,41.77,132300.0,29.9684,29.9828,29.9469,29.9612,132300.0
2014-12-11 15:30:00,41.77,41.81,41.72,41.73,249900.0,29.9612,29.9899,29.9254,29.9326,249900.0
2014-12-11 15:35:00,41.73,41.73,41.69,41.69,238900.0,29.9326,29.9326,29.9039,29.9039,238900.0
2014-12-11 15:40:00,41.69,41.74,41.68,41.68,314500.0,29.9039,29.9397,29.8967,29.8967,314500.0
2014-12-11 15:45:00,41.68,41.69,41.61,41.62,340400.0,29.8967,29.9039,29.8465,29.8536,340400.0
2014-12-11 15:50:00,41.62,41.62,41.51,41.52,651800.0,29.8536,29.8536,29.7747,29.7819,651800.0
2014-12-11 15:55:00,41.52,41.56,41.5,41.54,1296600.0,29.7819,29.8106,29.7676,29.7963,1296600.0
2014-12-12 09:30:00,41.39,41.47,41.15,41.44,673300.0,29.6887,29.7461,29.5165,29.7245,673300.0
2014-12-12 09:35:00,41.45,41.56,41.37,41.55,280700.0,29.7317,29.8106,29.6743,29.8034,280700.0
2014-12-12 09:40:00,41.55,41.61,41.53,41.59,188700.0,29.8034,29.8465,29.7891,29.8321,188700.0
2014-12-12 09:45:00,41.58,41.59,41.52,41.53,174400.0,29.825,29.8321,29.7819,29.7891,174400.0
2014-12-12 09:50:00,41.52,41.54,41.49,41.53,140500.0,29.7819,29.7963,29.7604,29.7891,140500.0
2014-12-12 09:55:00,41.54,41.6,41.51,41.59,329800.0,29.7963,29.8393,29.7747,29.8321,329800.0
2014-12-12 10:00:00,41.59,41.6,41.44,41.5,230400.0,29.8321,29.8393,29.7245,29.7676,230400.0
2014-12-12 10:05:00,41.49,41.57,41.49,41.54,186000.0,29.7604,29.8178,29.7604,29.7963,186000.0
2014-12-12 10:10:00,41.55,41.56,41.37,41.38,200800.0,29.8034,29.8106,29.6743,29.6815,200800.0
2014-12-12 10:15:00,41.37,41.42,41.35,41.41,245100.0,29.6743,29.7102,29.66,29.703,245100.0
2014-12-12 10:20:00,41.41,41.43,41.31,41.33,309700.0,29.703,29.7174,29.6313,29.6456,309700.0
2014-12-12 10:25:00,41.33,41.43,41.31,41.41,248900.0,29.6456,29.7174,29.6313,29.703,248900.0
2014-12-12 10:30:00,41.41,41.54,41.4,41.5,406400.0,29.703,29.7963,29.6958,29.7676,406400.0
2014-12-12 10:35:00,41.5,41.52,41.44,41.45,188200.0,29.7676,29.7819,29.7245,29.7317,188200.0
2014-12-12 10:40:00,41.45,41.47,41.42,41.44,104800.0,29.7317,29.7461,29.7102,29.7245,104800.0
2014-12-12 10:45:00,41.45,41.51,41.43,41.45,128500.0,29.7317,29.7747,29.7174,29.7317,128500.0
2014-12-12 10:50:00,41.46,41.46,41.41,41.41,192600.0,29.7389,29.7389,29.703,29.703,192600.0
2014-12-12 10:55:00,41.42,41.45,41.32,41.34,191400.0,29.7102,29.7317,29.6385,29.6528,191400.0
2014-12-12 11:00:00,41.34,41.35,41.22,41.23,475800.0,29.6528,29.66,29.5667,29.5739,475800.0
2014-12-12 11:05:00,41.23,41.34,41.21,41.32,195400.0,29.5739,29.6528,29.5596,29.6385,195400.0
2014-12-12 11:10:00,41.32,41.34,41.29,41.32,183800.0,29.6385,29.6528,29.6169,29.6385,183800.0
2014-12-12 11:15:00,41.32,41.34,41.23,41.23,147400.0,29.6385,29.6528,29.5739,29.5739,147400.0
2014-12-12 11:20:00,41.23,41.29,41.19,41.23,187100.0,29.5739,29.6169,29.5452,29.5739,187100.0
2014-12-12 11:25:00,41.23,41.24,41.19,41.2,138500.0,29.5739,29.5811,29.5452,29.5524,138500.0
2014-12-12 11:30:00,41.2,41.28,41.17,41.26,170100.0,29.5524,29.6098,29.5309,29.5954,170100.0
2014-12-12 11:35:00,41.26,41.3,41.23,41.3,100500.0,29.5954,29.6241,29.5739,29.6241,100500.0
2014-12-12 11:40:00,41.3,41.34,41.29,41.29,89400.0,29.6241,29.6528,29.6169,29.6169,89400.0
2014-12-12 11:45:00,41.3,41.36,41.29,41.34,102000.0,29.6241,29.6672,29.6169,29.6528,102000.0
2014-12-12 11:50:00,41.33,41.36,41.32,41.34,86900.0,29.6456,29.6672,29.6385,29.6528,86900.0
2014-12-12 11:55:00,41.33,41.35,41.21,41.24,172200.0,29.6456,29.66,29.5596,29.5811,172200.0
2014-12-12 12:00:00,41.23,41.24,41.17,41.19,113000.0,29.5739,29.5811,29.5309,29.5452,113000.0
2014-12-12 12:05:00,41.18,41.22,41.17,41.17,142700.0,29.538,29.5667,29.5309,29.5309,142700.0
2014-12-12 12:10:00,41.17,41.23,41.17,41.2,136400.0,29.5309,29.5739,29.5309,29.5524,136400.0
2014-12-12 12:15:00,41.2,41.23,41.15,41.23,143300.0,29.5524,29.5739,29.5165,29.5739,143300.0
2014-12-12 12:20:00,41.23,41.25,41.19,41.2,256900.0,29.5739,29.5883,29.5452,29.5524,256900.0
2014-12-12 12:25:00,41.2,41.25,41.2,41.24,97800.0,29.5524,29.5883,29.5524,29.5811,97800.0
2014-12-12 12:30:00,41.24,41.28,41.23,41.27,133100.0,29.5811,29.6098,29.5739,29.6026,133100.0
2014-12-12 12:35:00,41.27,41.29,41.25,41.25,110500.0,29.6026,29.6169,29.5883,29.5883,110500.0
2014-12-12 12:40:00,41.25,41.25,41.21,41.22,54400.0,29.5883,29.5883,29.5596,29.5667,54400.0
2014-12-12 12:45:00,41.22,41.28,41.21,41.26,134900.0,29.5667,29.6098,29.5596,29.5954,134900.0
2014-12-12 12:50:00,41.26,41.27,41.23,41.25,55200.0,29.5954,29.6026,29.5739,29.5883,55200.0
2014-12-12 12:55:00,41.25,41.27,41.22,41.25,121600.0,29.5883,29.6026,29.5667,29.5883,121600.0
2014-12-12 13:00:00,41.26,41.28,41.23,41.24,134800.0,29.5954,29.6098,29.5739,29.5811,134800.0
2014-12-12 13:05:00,41.23,41.26,41.16,41.25,197600.0,29.5739,29.5954,29.5237,29.5883,197600.0
2014-12-12 13:10:00,41.25,41.31,41.24,41.3,82700.0,29.5883,29.6313,29.5811,29.6241,82700.0
2014-12-12 13:15:00,41.31,41.38,41.3,41.36,139300.0,29.6313,29.6815,29.6241,29.6672,139300.0
2014-12-12 13:20:00,41.36,41.4,41.35,41.39,123400.0,29.6672,29.6958,29.66,29.6887,123400.0
2014-12-12 13:25:00,41.4,41.41,41.38,41.41,74000.0,29.6958,29.703,29.6815,29.703,74000.0
2014-12-12 13:30:00,41.41,41.42,41.3,41.3,115600.0,29.703,29.7102,29.6241,29.6241,115600.0
2014-12-12 13:35:00,41.3,41.31,41.27,41.3,52600.0,29.6241,29.6313,29.6026,29.6241,52600.0
2014-12-12 13:40:00,41.3,41.33,41.26,41.26,115700.0,29.6241,29.6456,29.5954,29.5954,115700.0
2014-12-12 13:45:00,41.27,41.32,41.26,41.32,73800.0,29.6026,29.6385,29.5954,29.6385,73800.0
2014-12-12 13:50:00,41.32,41.38,41.32,41.37,78300.0,29.6385,29.6815,29.6385,29.6743,78300.0
2014-12-12 13:55:00,41.38,41.38,41.34,41.36,79100.0,29.6815,29.6815,29.6528,29.6672,79100.0
2014-12-12 14:00:00,41.36,41.37,41.32,41.33,100800.0,29.6672,29.6743,29.6385,29.6456,100800.0
2014-12-12 14:05:00,41.33,41.34,41.31,41.32,73500.0,29.6456,29.6528,29.6313,29.6385,73500.0
2014-12-12 14:10:00,41.31,41.34,41.29,41.34,118800.0,29.6313,29.6528,29.6169,29.6528,118800.0
2014-12-12 14:15:00,41.33,41.35,41.29,41.34,97300.0,29.6456,29.66,29.6169,29.6528,97300.0
2014-12-12 14:20:00,41.33,41.36,41.29,41.29,74300.0,29.6456,29.6672,29.6169,29.6169,74300.0
2014-12-12 14:25:00,41.29,41.33,41.27,41.27,102800.0,29.6169,29.6456,29.6026,29.6026,102800.0
2014-12-12 14:30:00,41.27,41.3,41.25,41.29,93600.0,29.6026,29.6241,29.5883,29.6169,93600.0
2014-12-12 14:35:00,41.29,41.3,41.22,41.23,119300.0,29.6169,29.6241,29.5667,29.5739,119300.0
2014-12-12 14:40:00,41.23,41.26,41.22,41.25,69700.0,29.5739,29.5954,29.5667,29.5883,69700.0
2014-12-12 14:45:00,41.24,41.26,41.22,41.26,152500.0,29.5811,29.5954,29.5667,29.5954,152500.0
2014-12-12 14:50:00,41.25,41.31,41.24,41.31,59600.0,29.5883,29.6313,29.5811,29.6313,59600.0
2014-12-12 14:55:00,41.31,41.35,41.29,41.34,98500.0,29.6313,29.66,29.6169,29.6528,98500.0
2014-12-12 15:00:00,41.34,41.37,41.32,41.33,156100.0,29.6528,29.6743,29.6385,29.6456,156100.0
2014-12-12 15:05:00,41.33,41.34,41.29,41.3,87700.0,29.6456,29.6528,29.6169,29.6241,87700.0
2014-12-12 15:10:00,41.3,41.33,41.28,41.3,122600.0,29.6241,29.6456,29.6098,29.6241,122600.0
2014-12-12 15:15:00,41.3,41.3,41.27,41.27,117200.0,29.6241,29.6241,29.6026,29.6026,117200.0
2014-12-12 15:20:00,41.27,41.29,41.25,41.27,152200.0,29.6026,29.6169,29.5883,29.6026,152200.0
2014-12-12 15:25:00,41.27,41.28,41.24,41.25,131600.0,29.6026,29.6098,29.5811,29.5883,131600.0
2014-12-12 15:30:00,41.25,41.25,41.1,41.1,458700.0,29.5883,29.5883,29.4807,29.4807,458700.0
2014-12-12 15:35:00,41.11,41.12,41.03,41.04,332600.0,29.4878,29.495,29.4304,29.4376,332600.0
2014-12-12 15:40:00,41.05,41.08,41.0,41.06,432600.0,29.4448,29.4663,29.4089,29.452,432600.0
2014-12-12 15:45:00,41.07,41.07,40.97,41.01,550700.0,29.4591,29.4591,29.3874,29.4161,550700.0
2014-12-12 15:50:00,41.02,41.02,40.93,40.94,647000.0,29.4233,29.4233,29.3587,29.3659,647000.0
2014-12-12 15:55:00,40.94,41.01,40.87,40.91,1979400.0,29.3659,29.4161,29.3157,29.3444,1979400.0
2014-12-15 09:30:00,41.16,41.18,40.94,40.99,819900.0,29.5237,29.538,29.3659,29.4018,819900.0
2014-12-15 09:35:00,40.99,41.11,40.95,40.98,486800.0,29.4018,29.4878,29.3731,29.3946,486800.0
2014-12-15 09:40:00,40.99,41.07,40.9,40.96,315200.0,29.4018,29.4591,29.3372,29.3802,315200.0
2014-12-15 09:45:00,40.96,41.03,40.95,40.99,197400.0,29.3802,29.4304,29.3731,29.4018,197400.0
2014-12-15 09:50:00,40.99,41.05,40.98,41.02,169500.0,29.4018,29.4448,29.3946,29.4233,169500.0
2014-12-15 09:55:00,41.02,41.04,40.98,41.02,299600.0,29.4233,29.4376,29.3946,29.4233,299600.0
2014-12-15 10:00:00,41.01,41.05,40.97,41.02,326100.0,29.4161,29.4448,29.3874,29.4233,326100.0
2014-12-15 10:05:00,41.02,41.07,41.0,41.02,383100.0,29.4233,29.4591,29.4089,29.4233,383100.0
2014-12-15 10:10:00,41.02,41.07,40.95,40.95,237700.0,29.4233,29.4591,29.3731,29.3731,237700.0
2014-12-15 10:15:00,40.96,41.04,40.95,40.95,196900.0,29.3802,29.4376,29.3731,29.3731,196900.0
2014-12-15 10:20:00,40.96,40.96,40.83,40.84,165700.0,29.3802,29.3802,29.287,29.2942,165700.0
2014-12-15 10:25:00,40.84,40.91,40.83,40.87,107700.0,29.2942,29.3444,29.287,29.3157,107700.0
2014-12-15 10:30:00,40.88,40.96,40.87,40.93,248000.0,29.3229,29.3802,29.3157,29.3587,248000.0
2014-12-15 10:35:00,40.93,40.95,40.89,40.94,306800.0,29.3587,29.3731,29.33,29.3659,306800.0
2014-12-15 10:40:00,40.94,40.95,40.81,40.83,371000.0,29.3659,29.3731,29.2726,29.287,371000.0
2014-12-15 10:45:00,40.83,40.93,40.83,40.92,252800.0,29.287,29.3587,29.287,29.3515,252800.0
2014-12-15 10:50:00,40.91,41.01,40.91,40.99,199900.0,29.3444,29.4161,29.3444,29.4018,199900.0
2014-12-15 10:55:00,40.99,41.0,40.91,40.93,153100.0,29.4018,29.4089,29.3444,29.3587,153100.0
2014-12-15 11:00:00,40.93,40.97,40.86,40.9,399100.0,29.3587,29.3874,29.3085,29.3372,399100.0
2014-12-15 11:05:00,40.9,40.9,40.78,40.81,224600.0,29.3372,29.3372,29.2511,29.2726,224600.0
2014-12-15 11:10:00,40.8,40.86,40.79,40.8,120600.0,29.2655,29.3085,29.2583,29.2655,120600.0
2014-12-15 11:15:00,40.79,40.82,40.77,40.82,152200.0,29.2583,29.2798,29.244,29.2798,152200.0
2014-12-15 11:20:00,40.82,40.83,40.71,40.72,207800.0,29.2798,29.287,29.2009,29.2081,207800.0
2014-12-15 11:25:00,40.72,40.73,40.69,40.72,214600.0,29.2081,29.2153,29.1866,29.2081,214600.0
2014-12-15 11:30:00,40.72,40.8,40.72,40.76,194500.0,29.2081,29.2655,29.2081,29.2368,194500.0
2014-12-15 11:35:00,40.76,40.77,40.67,40.7,210400.0,29.2368,29.244,29.1722,29.1937,210400.0
2014-12-15 11:40:00,40.71,40.72,40.64,40.66,196100.0,29.2009,29.2081,29.1507,29.165,196100.0
2014-12-15 11:45:00,40.66,40.73,40.66,40.69,174200.0,29.165,29.2153,29.165,29.1866,174200.0
2014-12-15 11:50:00,40.69,40.72,40.63,40.64,159700.0,29.1866,29.2081,29.1435,29.1507,159700.0
2014-12-15 11:55:00,40.63,40.67,40.6,40.67,148400.0,29.1435,29.1722,29.122,29.1722,148400.0
2014-12-15 12:00:00,40.67,40.72,40.66,40.69,156800.0,29.1722,29.2081,29.165,29.1866,156800.0
2014-12-15 12:05:00,40.69,40.75,40.68,40.7,245900.0,29.1866,29.2296,29.1794,29.1937,245900.0
2014-12-15 12:10:00,40.7,40.74,40.66,40.73,200500.0,29.1937,29.2224,29.165,29.2153,200500.0
2014-12-15 12:15:00,40.73,40.73,40.58,40.58,254400.0,29.2153,29.2153,29.1077,29.1077,254400.0
2014-12-15 12:20:00,40.59,40.63,40.56,40.62,211500.0,29.1148,29.1435,29.0933,29.1364,211500.0
2014-12-15 12:25:00,40.62,40.71,40.61,40.68,274000.0,29.1364,29.2009,29.1292,29.1794,274000.0
2014-12-15 12:30:00,40.69,40.72,40.64,40.68,227500.0,29.1866,29.2081,29.1507,29.1794,227500.0
2014-12-15 12:35:00,40.68,40.82,40.68,40.81,276400.0,29.1794,29.2798,29.1794,29.2726,276400.0
2014-12-15 12:40:00,40.8,40.83,40.74,40.8,258700.0,29.2655,29.287,29.2224,29.2655,258700.0
2014-12-15 12:45:00,40.81,40.84,40.73,40.79,162900.0,29.2726,29.2942,29.2153,29.2583,162900.0
2014-12-15 12:50:00,40.78,40.89,40.77,40.88,145700.0,29.2511,29.33,29.244,29.3229,145700.0
2014-12-15 12:55:00,40.88,40.96,40.86,40.91,292600.0,29.3229,29.3802,29.3085,29.3444,292600.0
2014-12-15 13:00:00,40.91,40.92,40.83,40.88,132600.0,29.3444,29.3515,29.287,29.3229,132600.0
2014-12-15 13:05:00,40.88,40.88,40.8,40.81,159900.0,29.3229,29.3229,29.2655,29.2726,159900.0
2014-12-15 13:10:00,40.81,40.81,40.68,40.69,94500.0,29.2726,29.2726,29.1794,29.1866,94500.0
2014-12-15 13:15:00,40.7,40.73,40.68,40.7,121100.0,29.1937,29.2153,29.1794,29.1937,121100.0
2014-12-15 13:20:00,40.7,40.81,40.7,40.8,91400.0,29.1937,29.2726,29.1937,29.2655,91400.0
2014-12-15 13:25:00,40.81,40.81,40.68,40.68,184500.0,29.2726,29.2726,29.1794,29.1794,184500.0
2014-12-15 13:30:00,40.69,40.69,40.62,40.64,142900.0,29.1866,29.1866,29.1364,29.1507,142900.0
2014-12-15 13:35:00,40.64,40.69,40.63,40.67,186000.0,29.1507,29.1866,29.1435,29.1722,186000.0
2014-12-15 13:40:00,40.67,40.71,40.65,40.69,107500.0,29.1722,29.2009,29.1579,29.1866,107500.0
2014-12-15 13:45:00,40.68,40.69,40.64,40.65,84100.0,29.1794,29.1866,29.1507,29.1579,84100.0
2014-12-15 13:50:00,40.65,40.71,40.62,40.68,104800.0,29.1579,29.2009,29.1364,29.1794,104800.0
2014-12-15 13:55:00,40.68,40.69,40.59,40.65,212900.0,29.1794,29.1866,29.1148,29.1579,212900.0
2014-12-15 14:00:00,40.65,40.7,40.65,40.69,149100.0,29.1579,29.1937,29.1579,29.1866,149100.0
2014-12-15 14:05:00,40.69,40.69,40.61,40.62,173100.0,29.1866,29.1866,29.1292,29.1364,173100.0
2014-12-15 14:10:00,40.63,40.66,40.6,40.64,167000.0,29.1435,29.165,29.122,29.1507,167000.0
2014-12-15 14:15:00,40.63,40.68,40.61,40.64,172000.0,29.1435,29.1794,29.1292,29.1507,172000.0
2014-12-15 14:20:00,40.65,40.74,40.64,40.72,124500.0,29.1579,29.2224,29.1507,29.2081,124500.0
2014-12-15 14:25:00,40.73,40.82,40.73,40.79,139100.0,29.2153,29.2798,29.2153,29.2583,139100.0
2014-12-15 14:30:00,40.79,40.8,40.73,40.77,142600.0,29.2583,29.2655,29.2153,29.244,142600.0
2014-12-15 14:35:00,40.77,40.87,40.76,40.82,271600.0,29.244,29.3157,29.2368,29.2798,271600.0
2014-12-15 14:40:00,40.82,40.85,40.68,40.69,172500.0,29.2798,29.3013,29.1794,29.1866,172500.0
2014-12-15 14:45:00,40.69,40.76,40.69,40.7,146300.0,29.1866,29.2368,29.1866,29.1937,146300.0
2014-12-15 14:50:00,40.7,40.73,40.66,40.69,165000.0,29.1937,29.2153,29.165,29.1866,165000.0
2014-12-15 14:55:00,40.68,40.69,40.59,40.62,281100.0,29.1794,29.1866,29.1148,29.1364,281100.0
2014-12-15 15:00:00,40.63,40.68,40.62,40.65,199000.0,29.1435,29.1794,29.1364,29.1579,199000.0
2014-12-15 15:05:00,40.66,40.67,40.59,40.63,390000.0,29.165,29.1722,29.1148,29.1435,390000.0
2014-12-15 15:10:00,40.63,40.7,40.63,40.65,461900.0,29.1435,29.1937,29.1435,29.1579,461900.0
2014-12-15 15:15:00,40.64,40.67,40.62,40.65,279100.0,29.1507,29.1722,29.1364,29.1579,279100.0
2014-12-15 15:20:00,40.65,40.69,40.62,40.66,604600.0,29.1579,29.1866,29.1364,29.165,604600.0
2014-12-15 15:25:00,40.66,40.71,40.65,40.65,531000.0,29.165,29.2009,29.1579,29.1579,531000.0
2014-12-15 15:30:00,40.65,40.67,40.63,40.65,589000.0,29.1579,29.1722,29.1435,29.1579,589000.0
2014-12-15 15:35:00,40.65,40.76,40.64,40.72,468400.0,29.1579,29.2368,29.1507,29.2081,468400.0
2014-12-15 15:40:00,40.72,40.74,40.66,40.67,481000.0,29.2081,29.2224,29.165,29.1722,481000.0
2014-12-15 15:45:00,40.67,40.68,40.62,40.66,530200.0,29.1722,29.1794,29.1364,29.165,530200.0
2014-12-15 15:50:00,40.66,40.71,40.65,40.67,529600.0,29.165,29.2009,29.1579,29.1722,529600.0
2014-12-15 15:55:00,40.68,40.71,40.57,40.57,1206700.0,29.1794,29.2009,29.1005,29.1005,1206700.0
2014-12-16 09:30:00,40.2,40.37,39.8,39.9,1508600.0,28.8351,28.957,28.5482,28.6199,1508600.0
2014-12-16 09:35:00,39.92,40.2,39.91,40.15,617800.0,28.6343,28.8351,28.6271,28.7992,617800.0
2014-12-16 09:40:00,40.14,40.33,40.14,40.21,713100.0,28.7921,28.9283,28.7921,28.8423,713100.0
2014-12-16 09:45:00,40.21,40.29,40.19,40.23,420600.0,28.8423,28.8997,28.8279,28.8566,420600.0
2014-12-16 09:50:00,40.23,40.46,40.22,40.46,605100.0,28.8566,29.0216,28.8494,29.0216,605100.0
2014-12-16 09:55:00,40.46,40.46,40.36,40.37,276800.0,29.0216,29.0216,28.9499,28.957,276800.0
2014-12-16 10:00:00,40.37,40.46,40.24,40.45,626600.0,28.957,29.0216,28.8638,29.0144,626600.0
2014-12-16 10:05:00,40.45,40.49,40.32,40.33,175700.0,29.0144,29.0431,28.9212,28.9283,175700.0
2014-12-16 10:10:00,40.32,40.48,40.32,40.48,219700.0,28.9212,29.0359,28.9212,29.0359,219700.0
2014-12-16 10:15:00,40.48,40.68,40.46,40.68,495500.0,29.0359,29.1794,29.0216,29.1794,495500.0
2014-12-16 10:20:00,40.67,40.79,40.64,40.77,301800.0,29.1722,29.2583,29.1507,29.244,301800.0
2014-12-16 10:25:00,40.77,40.81,40.73,40.74,187000.0,29.244,29.2726,29.2153,29.2224,187000.0
2014-12-16 10:30:00,40.75,40.78,40.7,40.71,151200.0,29.2296,29.2511,29.1937,29.2009,151200.0
2014-12-16 10:35:00,40.71,40.8,40.71,40.79,145600.0,29.2009,29.2655,29.2009,29.2583,145600.0
2014-12-16 10:40:00,40.79,40.81,40.75,40.8,252800.0,29.2583,29.2726,29.2296,29.2655,252800.0
2014-12-16 10:45:00,40.8,40.83,40.79,40.81,187000.0,29.2655,29.287,29.2583,29.2726,187000.0
2014-12-16 10:50:00,40.82,40.9,40.78,40.9,213300.0,29.2798,29.3372,29.2511,29.3372,213300.0
2014-12-16 10:55:00,40.89,40.98,40.88,40.97,243100.0,29.33,29.3946,29.3229,29.3874,243100.0
2014-12-16 11:00:00,40.96,40.97,40.85,40.85,149800.0,29.3802,29.3874,29.3013,29.3013,149800.0
2014-12-16 11:05:00,40.85,40.9,40.77,40.78,202700.0,29.3013,29.3372,29.244,29.2511,202700.0
2014-12-16 11:10:00,40.77,40.83,40.75,40.82,285500.0,29.244,29.287,29.2296,29.2798,285500.0
2014-12-16 11:15:00,40.82,41.03,40.82,41.03,290000.0,29.2798,29.4304,29.2798,29.4304,290000.0
2014-12-16 11:20:00,41.02,41.06,40.97,41.01,261400.0,29.4233,29.452,29.3874,29.4161,261400.0
2014-12-16 11:25:00,41.01,41.25,41.0,41.2,332600.0,29.4161,29.5883,29.4089,29.5524,332600.0
2014-12-16 11:30:00,41.2,41.31,41.18,41.22,197400.0,29.5524,29.6313,29.538,29.5667,197400.0
2014-12-16 11:35:00,41.22,41.22,41.09,41.13,199800.0,29.5667,29.5667,29.4735,29.5022,199800.0
2014-12-16 11:40:00,41.13,41.14,41.08,41.14,119600.0,29.5022,29.5093,29.4663,29.5093,119600.0
2014-12-16 11:45:00,41.14,41.15,41.04,41.04,118200.0,29.5093,29.5165,29.4376,29.4376,118200.0
2014-12-16 11:50:00,41.04,41.07,40.99,41.0,135000.0,29.4376,29.4591,29.4018,29.4089,135000.0
2014-12-16 11:55:00,41.0,41.0,40.93,40.97,139900.0,29.4089,29.4089,29.3587,29.3874,139900.0
2014-12-16 12:00:00,40.97,41.02,40.9,40.91,139100.0,29.3874,29.4233,29.3372,29.3444,139100.0
2014-12-16 12:05:00,40.91,40.93,40.88,40.91,129600.0,29.3444,29.3587,29.3229,29.3444,129600.0
2014-12-16 12:10:00,40.92,40.98,40.9,40.9,156500.0,29.3515,29.3946,29.3372,29.3372,156500.0
2014-12-16 12:15:00,40.91,40.99,40.9,40.98,124600.0,29.3444,29.4018,29.3372,29.3946,124600.0
2014-12-16 12:20:00,40.98,40.99,40.84,40.86,219300.0,29.3946,29.4018,29.2942,29.3085,219300.0
2014-12-16 12:25:00,40.85,40.92,40.84,40.91,161900.0,29.3013,29.3515,29.2942,29.3444,161900.0
2014-12-16 12:30:00,40.92,40.95,40.9,40.93,104400.0,29.3515,29.3731,29.3372,29.3587,104400.0
2014-12-16 12:35:00,40.93,40.94,40.88,40.89,95400.0,29.3587,29.3659,29.3229,29.33,95400.0
2014-12-16 12:40:00,40.89,40.92,40.81,40.82,140400.0,29.33,29.3515,29.2726,29.2798,140400.0
2014-12-16 12:45:00,40.81,40.83,40.75,40.77,141000.0,29.2726,29.287,29.2296,29.244,141000.0
2014-12-16 12:50:00,40.78,40.82,40.77,40.8,104300.0,29.2511,29.2798,29.244,29.2655,104300.0
2014-12-16 12:55:00,40.8,40.84,40.78,40.79,125000.0,29.2655,29.2942,29.2511,29.2583,125000.0
2014-12-16 13:00:00,40.79,40.87,40.78,40.82,145700.0,29.2583,29.3157,29.2511,29.2798,145700.0
2014-12-16 13:05:00,40.81,40.82,40.7,40.7,147000.0,29.2726,29.2798,29.1937,29.1937,147000.0
2014-12-16 13:10:00,40.71,40.71,40.57,40.61,361300.0,29.2009,29.2009,29.1005,29.1292,361300.0
2014-12-16 13:15:00,40.6,40.64,40.52,40.57,308700.0,29.122,29.1507,29.0646,29.1005,308700.0
2014-12-16 13:20:00,40.57,40.62,40.55,40.59,146600.0,29.1005,29.1364,29.0861,29.1148,146600.0
2014-12-16 13:25:00,40.59,40.59,40.5,40.55,222500.0,29.1148,29.1148,29.0503,29.0861,222500.0
2014-12-16 13:30:00,40.55,40.59,40.47,40.59,204200.0,29.0861,29.1148,29.0288,29.1148,204200.0
2014-12-16 13:35:00,40.59,40.64,40.57,40.58,110800.0,29.1148,29.1507,29.1005,29.1077,110800.0
2014-12-16 13:40:00,40.58,40.66,40.57,40.63,193600.0,29.1077,29.165,29.1005,29.1435,193600.0
2014-12-16 13:45:00,40.63,40.64,40.55,40.64,217800.0,29.1435,29.1507,29.0861,29.1507,217800.0
2014-12-16 13:50:00,40.64,40.76,40.63,40.71,186900.0,29.1507,29.2368,29.1435,29.2009,186900.0
2014-12-16 13:55:00,40.71,40.79,40.7,40.71,242800.0,29.2009,29.2583,29.1937,29.2009,242800.0
2014-12-16 14:00:00,40.71,40.72,40.67,40.67,103100.0,29.2009,29.2081,29.1722,29.1722,103100.0
2014-12-16 14:05:00,40.68,40.79,40.66,40.78,248100.0,29.1794,29.2583,29.165,29.2511,248100.0
2014-12-16 14:10:00,40.78,40.8,40.75,40.78,116100.0,29.2511,29.2655,29.2296,29.2511,116100.0
2014-12-16 14:15:00,40.78,40.78,40.69,40.7,125000.0,29.2511,29.2511,29.1866,29.1937,125000.0
2014-12-16 14:20:00,40.69,40.8,40.69,40.71,149900.0,29.1866,29.2655,29.1866,29.2009,149900.0
2014-12-16 14:25:00,40.7,40.74,40.69,40.72,122000.0,29.1937,29.2224,29.1866,29.2081,122000.0
2014-12-16 14:30:00,40.72,40.76,40.7,40.7,99600.0,29.2081,29.2368,29.1937,29.1937,99600.0
2014-12-16 14:35:00,40.7,40.71,40.66,40.66,111000.0,29.1937,29.2009,29.165,29.165,111000.0
2014-12-16 14:40:00,40.66,40.67,40.63,40.67,108000.0,29.165,29.1722,29.1435,29.1722,108000.0
2014-12-16 14:45:00,40.67,40.72,40.65,40.72,148800.0,29.1722,29.2081,29.1579,29.2081,148800.0
2014-12-16 14:50:00,40.72,40.72,40.56,40.59,268900.0,29.2081,29.2081,29.0933,29.1148,268900.0
2014-12-16 14:55:00,40.6,40.66,40.59,40.63,145000.0,29.122,29.165,29.1148,29.1435,145000.0
2014-12-16 15:00:00,40.63,40.72,40.61,40.7,183900.0,29.1435,29.2081,29.1292,29.1937,183900.0
2014-12-16 15:05:00,40.7,40.7,40.59,40.66,204800.0,29.1937,29.1937,29.1148,29.165,204800.0
2014-12-16 15:10:00,40.66,40.66,40.61,40.64,134100.0,29.165,29.165,29.1292,29.1507,134100.0
2014-12-16 15:15:00,40.64,40.67,40.63,40.66,158400.0,29.1507,29.1722,29.1435,29.165,158400.0
2014-12-16 15:20:00,40.66,40.66,40.6,40.6,210600.0,29.165,29.165,29.122,29.122,210600.0
2014-12-16 15:25:00,40.6,40.61,40.48,40.57,264500.0,29.122,29.1292,29.0359,29.1005,264500.0
2014-12-16 15:30:00,40.57,40.65,40.54,40.6,295300.0,29.1005,29.1579,29.079,29.122,295300.0
2014-12-16 15:35:00,40.6,40.61,40.49,40.5,335200.0,29.122,29.1292,29.0431,29.0503,335200.0
2014-12-16 15:40:00,40.51,40.53,40.4,40.46,442200.0,29.0575,29.0718,28.9786,29.0216,442200.0
2014-12-16 15:45:00,40.46,40.57,40.44,40.49,580500.0,29.0216,29.1005,29.0072,29.0431,580500.0
2014-12-16 15:50:00,40.5,40.51,40.4,40.47,589600.0,29.0503,29.0575,28.9786,29.0288,589600.0
2014-12-16 15:55:00,40.47,40.48,40.33,40.42,1469300.0,29.0288,29.0359,28.9283,28.9929,1469300.0
2014-12-17 09:30:00,40.44,40.75,40.38,40.63,511800.0,29.0072,29.2296,28.9642,29.1435,511800.0
2014-12-17 09:35:00,40.62,40.96,40.59,40.93,234000.0,29.1364,29.3802,29.1148,29.3587,234000.0
2014-12-17 09:40:00,40.94,41.06,40.85,41.03,262000.0,29.3659,29.452,29.3013,29.4304,262000.0
2014-12-17 09:45:00,41.02,41.03,40.94,40.95,179100.0,29.4233,29.4304,29.3659,29.3731,179100.0
2014-12-17 09:50:00,40.95,41.03,40.91,41.02,342600.0,29.3731,29.4304,29.3444,29.4233,342600.0
2014-12-17 09:55:00,41.01,41.02,40.93,40.95,187200.0,29.4161,29.4233,29.3587,29.3731,187200.0
2014-12-17 10:00:00,40.95,40.97,40.87,40.93,139300.0,29.3731,29.3874,29.3157,29.3587,139300.0
2014-12-17 10:05:00,40.94,40.95,40.82,40.85,281500.0,29.3659,29.3731,29.2798,29.3013,281500.0
2014-12-17 10:10:00,40.86,40.91,40.77,40.9,187000.0,29.3085,29.3444,29.244,29.3372,187000.0
2014-12-17 10:15:00,40.89,40.92,40.84,40.91,129700.0,29.33,29.3515,29.2942,29.3444,129700.0
2014-12-17 10:20:00,40.91,40.92,40.87,40.9,140600.0,29.3444,29.3515,29.3157,29.3372,140600.0
2014-12-17 10:25:00,40.9,40.96,40.9,40.9,132000.0,29.3372,29.3802,29.3372,29.3372,132000.0
2014-12-17 10:30:00,40.91,40.98,40.9,40.95,136300.0,29.3444,29.3946,29.3372,29.3731,136300.0
2014-12-17 10:35:00,40.96,40.97,40.87,40.93,251000.0,29.3802,29.3874,29.3157,29.3587,251000.0
2014-12-17 10:40:00,40.93,40.94,40.85,40.91,190300.0,29.3587,29.3659,29.3013,29.3444,190300.0
2014-12-17 10:45:00,40.92,40.99,40.92,40.98,87400.0,29.3515,29.4018,29.3515,29.3946,87400.0
2014-12-17 10:50:00,40.98,41.03,40.95,40.98,176600.0,29.3946,29.4304,29.3731,29.3946,176600.0
2014-12-17 10:55:00,40.99,41.04,40.97,40.98,107300.0,29.4018,29.4376,29.3874,29.3946,107300.0
2014-12-17 11:00:00,40.98,41.03,40.96,41.03,96000.0,29.3946,29.4304,29.3802,29.4304,96000.0
2014-12-17 11:05:00,41.03,41.03,41.0,41.02,107900.0,29.4304,29.4304,29.4089,29.4233,107900.0
2014-12-17 11:10:00,41.02,41.05,40.99,41.0,221900.0,29.4233,29.4448,29.4018,29.4089,221900.0
2014-12-17 11:15:00,41.0,41.04,40.96,41.04,156500.0,29.4089,29.4376,29.3802,29.4376,156500.0
2014-12-17 11:20:00,41.04,41.15,41.03,41.13,248900.0,29.4376,29.5165,29.4304,29.5022,248900.0
2014-12-17 11:25:00,41.12,41.19,41.12,41.17,176800.0,29.495,29.5452,29.495,29.5309,176800.0
2014-12-17 11:30:00,41.17,41.17,41.05,41.06,320200.0,29.5309,29.5309,29.4448,29.452,320200.0
2014-12-17 11:35:00,41.06,41.24,41.05,41.23,238200.0,29.452,29.5811,29.4448,29.5739,238200.0
2014-12-17 11:40:00,41.23,41.27,41.16,41.17,156400.0,29.5739,29.6026,29.5237,29.5309,156400.0
2014-12-17 11:45:00,41.18,41.2,41.15,41.17,108600.0,29.538,29.5524,29.5165,29.5309,108600.0
2014-12-17 11:50:00,41.17,41.21,41.11,41.2,207600.0,29.5309,29.5596,29.4878,29.5524,207600.0
2014-12-17 11:55:00,41.21,41.29,41.2,41.26,230800.0,29.5596,29.6169,29.5524,29.5954,230800.0
2014-12-17 12:00:00,41.26,41.32,41.22,41.32,399700.0,29.5954,29.6385,29.5667,29.6385,399700.0
2014-12-17 12:05:00,41.33,41.34,41.22,41.25,146400.0,29.6456,29.6528,29.5667,29.5883,146400.0
2014-12-17 12:10:00,41.25,41.25,41.21,41.23,113700.0,29.5883,29.5883,29.5596,29.5739,113700.0
2014-12-17 12:15:00,41.23,41.23,41.2,41.2,95500.0,29.5739,29.5739,29.5524,29.5524,95500.0
2014-12-17 12:20:00,41.21,41.22,41.08,41.09,174500.0,29.5596,29.5667,29.4663,29.4735,174500.0
2014-12-17 12:25:00,41.09,41.09,41.02,41.06,165700.0,29.4735,29.4735,29.4233,29.452,165700.0
2014-12-17 12:30:00,41.06,41.1,41.05,41.09,133300.0,29.452,29.4807,29.4448,29.4735,133300.0
2014-12-17 12:35:00,41.09,41.11,41.05,41.08,169900.0,29.4735,29.4878,29.4448,29.4663,169900.0
2014-12-17 12:40:00,41.07,41.08,41.03,41.06,217900.0,29.4591,29.4663,29.4304,29.452,217900.0
2014-12-17 12:45:00,41.07,41.09,41.05,41.06,129800.0,29.4591,29.4735,29.4448,29.452,129800.0
2014-12-17 12:50:00,41.06,41.18,41.06,41.12,186100.0,29.452,29.538,29.452,29.495,186100.0
2014-12-17 12:55:00,41.12,41.15,41.09,41.15,137800.0,29.495,29.5165,29.4735,29.5165,137800.0
2014-12-17 13:00:00,41.15,41.16,41.1,41.11,120900.0,29.5165,29.5237,29.4807,29.4878,120900.0
2014-12-17 13:05:00,41.1,41.17,41.1,41.16,97500.0,29.4807,29.5309,29.4807,29.5237,97500.0
2014-12-17 13:10:00,41.15,41.16,41.11,41.14,86800.0,29.5165,29.5237,29.4878,29.5093,86800.0
2014-12-17 13:15:00,41.15,41.15,41.1,41.12,72900.0,29.5165,29.5165,29.4807,29.495,72900.0
2014-12-17 13:20:00,41.12,41.17,41.12,41.17,72600.0,29.495,29.5309,29.495,29.5309,72600.0
2014-12-17 13:25:00,41.17,41.2,41.13,41.18,163300.0,29.5309,29.5524,29.5022,29.538,163300.0
2014-12-17 13:30:00,41.18,41.26,41.16,41.25,71800.0,29.538,29.5954,29.5237,29.5883,71800.0
2014-12-17 13:35:00,41.25,41.26,41.16,41.18,224200.0,29.5883,29.5954,29.5237,29.538,224200.0
2014-12-17 13:40:00,41.19,41.28,41.18,41.26,208300.0,29.5452,29.6098,29.538,29.5954,208300.0
2014-12-17 13:45:00,41.25,41.26,41.19,41.24,122100.0,29.5883,29.5954,29.5452,29.5811,122100.0
2014-12-17 13:50:00,41.24,41.26,41.22,41.23,86200.0,29.5811,29.5954,29.5667,29.5739,86200.0
2014-12-17 13:55:00,41.23,41.35,41.22,41.34,84300.0,29.5739,29.66,29.5667,29.6528,84300.0
2014-12-17 14:00:00,41.36,41.76,41.32,41.58,472200.0,29.6672,29.9541,29.6385,29.825,472200.0
2014-12-17 14:05:00,41.58,41.64,41.4,41.44,174700.0,29.825,29.868,29.6958,29.7245,174700.0
2014-12-17 14:10:00,41.43,41.56,41.4,41.5,298200.0,29.7174,29.8106,29.6958,29.7676,298200.0
2014-12-17 14:15:00,41.5,41.51,41.4,41.42,170600.0,29.7676,29.7747,29.6958,29.7102,170600.0
2014-12-17 14:20:00,41.42,41.47,41.41,41.47,239600.0,29.7102,29.7461,29.703,29.7461,239600.0
2014-12-17 14:25:00,41.48,41.51,41.45,41.45,243200.0,29.7532,29.7747,29.7317,29.7317,243200.0
2014-12-17 14:30:00,41.45,41.47,41.26,41.4,325500.0,29.7317,29.7461,29.5954,29.6958,325500.0
2014-12-17 14:35:00,41.4,41.46,41.39,41.46,173800.0,29.6958,29.7389,29.6887,29.7389,173800.0
2014-12-17 14:40:00,41.46,41.46,41.26,41.33,314600.0,29.7389,29.7389,29.5954,29.6456,314600.0
2014-12-17 14:45:00,41.33,41.35,41.25,41.27,187200.0,29.6456,29.66,29.5883,29.6026,187200.0
2014-12-17 14:50:00,41.26,41.42,41.25,41.41,137900.0,29.5954,29.7102,29.5883,29.703,137900.0
2014-12-17 14:55:00,41.41,41.43,41.29,41.31,195600.0,29.703,29.7174,29.6169,29.6313,195600.0
2014-12-17 15:00:00,41.32,41.32,41.16,41.25,376900.0,29.6385,29.6385,29.5237,29.5883,376900.0
2014-12-17 15:05:00,41.25,41.26,41.19,41.19,203400.0,29.5883,29.5954,29.5452,29.5452,203400.0
2014-12-17 15:10:00,41.2,41.3,41.18,41.29,192400.0,29.5524,29.6241,29.538,29.6169,192400.0
2014-12-17 15:15:00,41.3,41.33,41.24,41.32,151600.0,29.6241,29.6456,29.5811,29.6385,151600.0
2014-12-17 15:20:00,41.32,41.34,41.24,41.32,343100.0,29.6385,29.6528,29.5811,29.6385,343100.0
2014-12-17 15:25:00,41.32,41.47,41.3,41.43,266100.0,29.6385,29.7461,29.6241,29.7174,266100.0
2014-12-17 15:30:00,41.43,41.5,41.4,41.44,283500.0,29.7174,29.7676,29.6958,29.7245,283500.0
2014-12-17 15:35:00,41.44,41.48,41.41,41.47,280800.0,29.7245,29.7532,29.703,29.7461,280800.0
2014-12-17 15:40:00,41.47,41.53,41.45,41.48,379700.0,29.7461,29.7891,29.7317,29.7532,379700.0
2014-12-17 15:45:00,41.48,41.56,41.44,41.46,536400.0,29.7532,29.8106,29.7245,29.7389,536400.0
2014-12-17 15:50:00,41.46,41.53,41.45,41.47,890300.0,29.7389,29.7891,29.7317,29.7461,890300.0
2014-12-17 15:55:00,41.47,41.56,41.46,41.55,1055500.0,29.7461,29.8106,29.7389,29.8034,1055500.0
2014-12-18 09:30:00,41.86,41.89,41.75,41.85,464800.0,30.0258,30.0473,29.9469,30.0186,464800.0
2014-12-18 09:35:00,41.86,41.93,41.81,41.86,218700.0,30.0258,30.076,29.9899,30.0258,218700.0
2014-12-18 09:40:00,41.86,41.94,41.83,41.92,184600.0,30.0258,30.0832,30.0043,30.0688,184600.0
2014-12-18 09:45:00,41.91,41.94,41.85,41.94,196500.0,30.0617,30.0832,30.0186,30.0832,196500.0
2014-12-18 09:50:00,41.94,41.99,41.9,41.96,620700.0,30.0832,30.119,30.0545,30.0975,620700.0
2014-12-18 09:55:00,41.95,42.1,41.92,42.09,333500.0,30.0904,30.1979,30.0688,30.1908,333500.0
2014-12-18 10:00:00,42.08,42.1,42.04,42.1,218300.0,30.1836,30.1979,30.1549,30.1979,218300.0
2014-12-18 10:05:00,42.09,42.21,42.07,42.19,276800.0,30.1908,30.2769,30.1764,30.2625,276800.0
2014-12-18 10:10:00,42.19,42.26,42.15,42.25,175600.0,30.2625,30.3127,30.2338,30.3055,175600.0
2014-12-18 10:15:00,42.25,42.26,42.13,42.18,176800.0,30.3055,30.3127,30.2195,30.2553,176800.0
2014-12-18 10:20:00,42.18,42.22,42.12,42.2,185800.0,30.2553,30.284,30.2123,30.2697,185800.0
2014-12-18 10:25:00,42.2,42.24,42.17,42.23,138500.0,30.2697,30.2984,30.2482,30.2912,138500.0
2014-12-18 10:30:00,42.24,42.26,42.18,42.19,153000.0,30.2984,30.3127,30.2553,30.2625,153000.0
2014-12-18 10:35:00,42.2,42.21,42.09,42.13,151000.0,30.2697,30.2769,30.1908,30.2195,151000.0
2014-12-18 10:40:00,42.12,42.18,42.12,42.14,130000.0,30.2123,30.2553,30.2123,30.2266,130000.0
2014-12-18 10:45:00,42.15,42.16,42.1,42.13,166000.0,30.2338,30.241,30.1979,30.2195,166000.0
2014-12-18 10:50:00,42.13,42.16,42.09,42.11,85600.0,30.2195,30.241,30.1908,30.2051,85600.0
2014-12-18 10:55:00,42.11,42.12,42.07,42.08,94800.0,30.2051,30.2123,30.1764,30.1836,94800.0
2014-12-18 11:00:00,42.08,42.09,41.98,41.99,244300.0,30.1836,30.1908,30.1119,30.119,244300.0
2014-12-18 11:05:00,41.99,42.0,41.88,41.91,160800.0,30.119,30.1262,30.0401,30.0617,160800.0
2014-12-18 11:10:00,41.91,41.93,41.87,41.93,169500.0,30.0617,30.076,30.033,30.076,169500.0
2014-12-18 11:15:00,41.93,42.02,41.92,42.01,204900.0,30.076,30.1406,30.0688,30.1334,204900.0
2014-12-18 11:20:00,42.0,42.04,41.99,42.01,114700.0,30.1262,30.1549,30.119,30.1334,114700.0
2014-12-18 11:25:00,42.02,42.05,41.99,41.99,144100.0,30.1406,30.1621,30.119,30.119,144100.0
2014-12-18 11:30:00,42.0,42.03,41.95,41.98,114400.0,30.1262,30.1477,30.0904,30.1119,114400.0
2014-12-18 11:35:00,41.98,42.01,41.95,41.99,95700.0,30.1119,30.1334,30.0904,30.119,95700.0
2014-12-18 11:40:00,41.99,42.03,41.96,42.01,149500.0,30.119,30.1477,30.0975,30.1334,149500.0
2014-12-18 11:45:00,42.02,42.03,41.98,41.99,156700.0,30.1406,30.1477,30.1119,30.119,156700.0
2014-12-18 11:50:00,41.99,42.09,41.97,42.08,372700.0,30.119,30.1908,30.1047,30.1836,372700.0
2014-12-18 11:55:00,42.08,42.11,42.01,42.02,209000.0,30.1836,30.2051,30.1334,30.1406,209000.0
2014-12-18 12:00:00,42.02,42.07,42.01,42.05,134400.0,30.1406,30.1764,30.1334,30.1621,134400.0
2014-12-18 12:05:00,42.06,42.09,42.04,42.04,86100.0,30.1693,30.1908,30.1549,30.1549,86100.0
2014-12-18 12:10:00,42.04,42.07,42.0,42.03,120200.0,30.1549,30.1764,30.1262,30.1477,120200.0
2014-12-18 12:15:00,42.03,42.07,42.01,42.04,84600.0,30.1477,30.1764,30.1334,30.1549,84600.0
2014-12-18 12:20:00,42.03,42.03,41.95,41.95,96700.0,30.1477,30.1477,30.0904,30.0904,96700.0
2014-12-18 12:25:00,41.95,42.0,41.95,42.0,112700.0,30.0904,30.1262,30.0904,30.1262,112700.0
2014-12-18 12:30:00,42.0,42.07,41.99,42.06,75500.0,30.1262,30.1764,30.119,30.1693,75500.0
2014-12-18 12:35:00,42.06,42.07,42.02,42.04,68800.0,30.1693,30.1764,30.1406,30.1549,68800.0
2014-12-18 12:40:00,42.04,42.05,42.02,42.04,50700.0,30.1549,30.1621,30.1406,30.1549,50700.0
2014-12-18 12:45:00,42.03,42.07,42.01,42.05,74000.0,30.1477,30.1764,30.1334,30.1621,74000.0
2014-12-18 12:50:00,42.05,42.08,42.03,42.04,45500.0,30.1621,30.1836,30.1477,30.1549,45500.0
2014-12-18 12:55:00,42.04,42.06,42.02,42.04,44800.0,30.1549,30.1693,30.1406,30.1549,44800.0
2014-12-18 13:00:00,42.05,42.05,41.99,42.0,226500.0,30.1621,30.1621,30.119,30.1262,226500.0
2014-12-18 13:05:00,42.0,42.03,41.98,42.03,118400.0,30.1262,30.1477,30.1119,30.1477,118400.0
2014-12-18 13:10:00,42.03,42.04,41.99,42.01,82700.0,30.1477,30.1549,30.119,30.1334,82700.0
2014-12-18 13:15:00,42.01,42.03,41.98,42.02,93300.0,30.1334,30.1477,30.1119,30.1406,93300.0
2014-12-18 13:20:00,42.03,42.1,42.03,42.04,143700.0,30.1477,30.1979,30.1477,30.1549,143700.0
2014-12-18 13:25:00,42.04,42.06,42.01,42.05,208600.0,30.1549,30.1693,30.1334,30.1621,208600.0
2014-12-18 13:30:00,42.05,42.14,42.04,42.12,283300.0,30.1621,30.2266,30.1549,30.2123,283300.0
2014-12-18 13:35:00,42.12,42.16,42.1,42.11,154900.0,30.2123,30.241,30.1979,30.2051,154900.0
2014-12-18 13:40:00,42.11,42.13,42.07,42.07,116800.0,30.2051,30.2195,30.1764,30.1764,116800.0
2014-12-18 13:45:00,42.07,42.1,42.06,42.09,103000.0,30.1764,30.1979,30.1693,30.1908,103000.0
2014-12-18 13:50:00,42.09,42.09,42.06,42.08,65500.0,30.1908,30.1908,30.1693,30.1836,65500.0
2014-12-18 13:55:00,42.07,42.1,42.06,42.07,87400.0,30.1764,30.1979,30.1693,30.1764,87400.0
2014-12-18 14:00:00,42.07,42.09,42.05,42.05,168700.0,30.1764,30.1908,30.1621,30.1621,168700.0
2014-12-18 14:05:00,42.06,42.06,42.04,42.04,157500.0,30.1693,30.1693,30.1549,30.1549,157500.0
2014-12-18 14:10:00,42.04,42.1,42.04,42.09,98400.0,30.1549,30.1979,30.1549,30.1908,98400.0
2014-12-18 14:15:00,42.09,42.1,42.06,42.07,137600.0,30.1908,30.1979,30.1693,30.1764,137600.0
2014-12-18 14:20:00,42.08,42.09,42.05,42.07,68000.0,30.1836,30.1908,30.1621,30.1764,68000.0
2014-12-18 14:25:00,42.07,42.1,42.05,42.08,92900.0,30.1764,30.1979,30.1621,30.1836,92900.0
2014-12-18 14:30:00,42.08,42.09,42.04,42.05,209100.0,30.1836,30.1908,30.1549,30.1621,209100.0
2014-12-18 14:35:00,42.05,42.16,42.04,42.15,173700.0,30.1621,30.241,30.1549,30.2338,173700.0
2014-12-18 14:40:00,42.15,42.15,42.12,42.14,109100.0,30.2338,30.2338,30.2123,30.2266,109100.0
2014-12-18 14:45:00,42.13,42.13,42.06,42.07,122900.0,30.2195,30.2195,30.1693,30.1764,122900.0
2014-12-18 14:50:00,42.07,42.15,42.06,42.14,136700.0,30.1764,30.2338,30.1693,30.2266,136700.0
2014-12-18 14:55:00,42.14,42.17,42.1,42.13,152000.0,30.2266,30.2482,30.1979,30.2195,152000.0
2014-12-18 15:00:00,42.13,42.18,42.11,42.17,150200.0,30.2195,30.2553,30.2051,30.2482,150200.0
2014-12-18 15:05:00,42.16,42.21,42.15,42.17,221400.0,30.241,30.2769,30.2338,30.2482,221400.0
2014-12-18 15:10:00,42.16,42.24,42.15,42.23,146100.0,30.241,30.2984,30.2338,30.2912,146100.0
2014-12-18 15:15:00,42.23,42.23,42.18,42.2,177800.0,30.2912,30.2912,30.2553,30.2697,177800.0
2014-12-18 15:20:00,42.2,42.21,42.17,42.19,155100.0,30.2697,30.2769,30.2482,30.2625,155100.0
2014-12-18 15:25:00,42.18,42.26,42.18,42.23,179400.0,30.2553,30.3127,30.2553,30.2912,179400.0
2014-12-18 15:30:00,42.23,42.29,42.22,42.23,363700.0,30.2912,30.3342,30.284,30.2912,363700.0
2014-12-18 15:35:00,42.23,42.29,42.22,42.28,240500.0,30.2912,30.3342,30.284,30.3271,240500.0
2014-12-18 15:40:00,42.27,42.35,42.23,42.29,423200.0,30.3199,30.3773,30.2912,30.3342,423200.0
2014-12-18 15:45:00,42.29,42.31,42.24,42.3,462700.0,30.3342,30.3486,30.2984,30.3414,462700.0
2014-12-18 15:50:00,42.31,42.34,42.3,42.34,638100.0,30.3486,30.3701,30.3414,30.3701,638100.0
2014-12-18 15:55:00,42.34,42.39,42.32,42.37,1361200.0,30.3701,30.406,30.3558,30.3916,1361200.0
2014-12-19 09:30:00,42.44,42.69,42.44,42.64,6041800.0,30.4418,30.6211,30.4418,30.5853,6041800.0
2014-12-19 09:35:00,42.63,42.79,42.6,42.63,323400.0,30.5781,30.6929,30.5566,30.5781,323400.0
2014-12-19 09:40:00,42.62,42.63,42.29,42.29,387800.0,30.5709,30.5781,30.3342,30.3342,387800.0
2014-12-19 09:45:00,42.29,42.3,42.2,42.21,234600.0,30.3342,30.3414,30.2697,30.2769,234600.0
2014-12-19 09:50:00,42.2,42.21,42.09,42.1,304600.0,30.2697,30.2769,30.1908,30.1979,304600.0
2014-12-19 09:55:00,42.1,42.2,42.08,42.19,270300.0,30.1979,30.2697,30.1836,30.2625,270300.0
2014-12-19 10:00:00,42.19,42.23,42.13,42.21,178600.0,30.2625,30.2912,30.2195,30.2769,178600.0
2014-12-19 10:05:00,42.21,42.28,42.18,42.26,188800.0,30.2769,30.3271,30.2553,30.3127,188800.0
2014-12-19 10:10:00,42.25,42.25,42.15,42.19,150200.0,30.3055,30.3055,30.2338,30.2625,150200.0
2014-12-19 10:15:00,42.19,42.2,42.16,42.16,123100.0,30.2625,30.2697,30.241,30.241,123100.0
2014-12-19 10:20:00,42.16,42.16,42.11,42.16,153700.0,30.241,30.241,30.2051,30.241,153700.0
2014-12-19 10:25:00,42.15,42.18,42.13,42.17,140400.0,30.2338,30.2553,30.2195,30.2482,140400.0
2014-12-19 10:30:00,42.17,42.18,42.07,42.07,183900.0,30.2482,30.2553,30.1764,30.1764,183900.0
2014-12-19 10:35:00,42.07,42.09,42.05,42.08,164700.0,30.1764,30.1908,30.1621,30.1836,164700.0
2014-12-19 10:40:00,42.08,42.1,42.06,42.08,188800.0,30.1836,30.1979,30.1693,30.1836,188800.0
2014-12-19 10:45:00,42.08,42.09,41.97,41.99,133900.0,30.1836,30.1908,30.1047,30.119,133900.0
2014-12-19 10:50:00,41.99,42.01,41.93,41.98,225700.0,30.119,30.1334,30.076,30.1119,225700.0
2014-12-19 10:55:00,41.98,42.0,41.94,41.98,213600.0,30.1119,30.1262,30.0832,30.1119,213600.0
2014-12-19 11:00:00,41.98,42.0,41.93,41.95,152200.0,30.1119,30.1262,30.076,30.0904,152200.0
2014-12-19 11:05:00,41.96,41.97,41.92,41.93,160700.0,30.0975,30.1047,30.0688,30.076,160700.0
2014-12-19 11:10:00,41.93,42.0,41.92,42.0,105700.0,30.076,30.1262,30.0688,30.1262,105700.0
2014-12-19 11:15:00,41.99,42.07,41.98,42.04,123900.0,30.119,30.1764,30.1119,30.1549,123900.0
2014-12-19 11:20:00,42.05,42.08,42.04,42.07,86300.0,30.1621,30.1836,30.1549,30.1764,86300.0
2014-12-19 11:25:00,42.08,42.12,42.05,42.07,165500.0,30.1836,30.2123,30.1621,30.1764,165500.0
2014-12-19 11:30:00,42.07,42.1,42.03,42.07,140200.0,30.1764,30.1979,30.1477,30.1764,140200.0
2014-12-19 11:35:00,42.06,42.09,42.05,42.07,143100.0,30.1693,30.1908,30.1621,30.1764,143100.0
2014-12-19 11:40:00,42.06,42.11,42.05,42.09,130600.0,30.1693,30.2051,30.1621,30.1908,130600.0
2014-12-19 11:45:00,42.1,42.1,42.06,42.08,62200.0,30.1979,30.1979,30.1693,30.1836,62200.0
2014-12-19 11:50:00,42.08,42.1,42.06,42.07,90900.0,30.1836,30.1979,30.1693,30.1764,90900.0
2014-12-19 11:55:00,42.07,42.09,42.05,42.05,100200.0,30.1764,30.1908,30.1621,30.1621,100200.0
2014-12-19 12:00:00,42.05,42.08,42.03,42.07,80500.0,30.1621,30.1836,30.1477,30.1764,80500.0
2014-12-19 12:05:00,42.07,42.08,41.96,41.97,132700.0,30.1764,30.1836,30.0975,30.1047,132700.0
2014-12-19 12:10:00,41.98,41.98,41.94,41.97,106300.0,30.1119,30.1119,30.0832,30.1047,106300.0
2014-12-19 12:15:00,41.96,42.02,41.96,41.97,99300.0,30.0975,30.1406,30.0975,30.1047,99300.0
2014-12-19 12:20:00,41.97,41.98,41.89,41.9,101500.0,30.1047,30.1119,30.0473,30.0545,101500.0
2014-12-19 12:25:00,41.89,41.93,41.89,41.93,98900.0,30.0473,30.076,30.0473,30.076,98900.0
2014-12-19 12:30:00,41.93,41.96,41.92,41.96,60300.0,30.076,30.0975,30.0688,30.0975,60300.0
2014-12-19 12:35:00,41.96,41.98,41.95,41.96,90100.0,30.0975,30.1119,30.0904,30.0975,90100.0
2014-12-19 12:40:00,41.96,41.98,41.95,41.98,126900.0,30.0975,30.1119,30.0904,30.1119,126900.0
2014-12-19 12:45:00,41.98,42.0,41.97,42.0,41500.0,30.1119,30.1262,30.1047,30.1262,41500.0
2014-12-19 12:50:00,41.99,42.06,41.99,42.05,86800.0,30.119,30.1693,30.119,30.1621,86800.0
2014-12-19 12:55:00,42.06,42.06,41.99,41.99,61100.0,30.1693,30.1693,30.119,30.119,61100.0
2014-12-19 13:00:00,41.99,42.02,41.98,42.01,136100.0,30.119,30.1406,30.1119,30.1334,136100.0
2014-12-19 13:05:00,42.02,42.02,41.98,42.0,70400.0,30.1406,30.1406,30.1119,30.1262,70400.0
2014-12-19 13:10:00,41.99,41.99,41.95,41.95,50100.0,30.119,30.119,30.0904,30.0904,50100.0
2014-12-19 13:15:00,41.96,42.02,41.95,42.02,124300.0,30.0975,30.1406,30.0904,30.1406,124300.0
2014-12-19 13:20:00,42.01,42.04,41.99,42.03,74100.0,30.1334,30.1549,30.119,30.1477,74100.0
2014-12-19 13:25:00,42.04,42.07,42.02,42.05,74700.0,30.1549,30.1764,30.1406,30.1621,74700.0
2014-12-19 13:30:00,42.06,42.11,42.04,42.11,124200.0,30.1693,30.2051,30.1549,30.2051,124200.0
2014-12-19 13:35:00,42.11,42.12,42.03,42.05,86000.0,30.2051,30.2123,30.1477,30.1621,86000.0
2014-12-19 13:40:00,42.06,42.09,42.04,42.08,53000.0,30.1693,30.1908,30.1549,30.1836,53000.0
2014-12-19 13:45:00,42.08,42.1,42.07,42.09,50400.0,30.1836,30.1979,30.1764,30.1908,50400.0
2014-12-19 13:50:00,42.09,42.09,42.05,42.06,71800.0,30.1908,30.1908,30.1621,30.1693,71800.0
2014-12-19 13:55:00,42.06,42.07,42.01,42.02,172600.0,30.1693,30.1764,30.1334,30.1406,172600.0
2014-12-19 14:00:00,42.02,42.03,41.98,42.0,71300.0,30.1406,30.1477,30.1119,30.1262,71300.0
2014-12-19 14:05:00,42.0,42.11,41.98,42.1,91200.0,30.1262,30.2051,30.1119,30.1979,91200.0
2014-12-19 14:10:00,42.09,42.11,42.07,42.09,66400.0,30.1908,30.2051,30.1764,30.1908,66400.0
2014-12-19 14:15:00,42.1,42.11,42.06,42.06,53200.0,30.1979,30.2051,30.1693,30.1693,53200.0
2014-12-19 14:20:00,42.05,42.07,42.02,42.06,70900.0,30.1621,30.1764,30.1406,30.1693,70900.0
2014-12-19 14:25:00,42.07,42.08,42.04,42.04,58300.0,30.1764,30.1836,30.1549,30.1549,58300.0
2014-12-19 14:30:00,42.04,42.09,42.02,42.09,103000.0,30.1549,30.1908,30.1406,30.1908,103000.0
2014-12-19 14:35:00,42.09,42.09,42.02,42.05,71900.0,30.1908,30.1908,30.1406,30.1621,71900.0
2014-12-19 14:40:00,42.05,42.11,42.04,42.09,104900.0,30.1621,30.2051,30.1549,30.1908,104900.0
2014-12-19 14:45:00,42.08,42.17,42.08,42.15,96500.0,30.1836,30.2482,30.1836,30.2338,96500.0
2014-12-19 14:50:00,42.15,42.23,42.15,42.21,134800.0,30.2338,30.2912,30.2338,30.2769,134800.0
2014-12-19 14:55:00,42.21,42.23,42.19,42.21,210200.0,30.2769,30.2912,30.2625,30.2769,210200.0
2014-12-19 15:00:00,42.2,42.23,42.19,42.2,182500.0,30.2697,30.2912,30.2625,30.2697,182500.0
2014-12-19 15:05:00,42.21,42.24,42.16,42.2,164500.0,30.2769,30.2984,30.241,30.2697,164500.0
2014-12-19 15:10:00,42.2,42.22,42.13,42.21,189300.0,30.2697,30.284,30.2195,30.2769,189300.0
2014-12-19 15:15:00,42.21,42.23,42.18,42.19,117100.0,30.2769,30.2912,30.2553,30.2625,117100.0
2014-12-19 15:20:00,42.19,42.2,42.13,42.16,184900.0,30.2625,30.2697,30.2195,30.241,184900.0
2014-12-19 15:25:00,42.16,42.17,42.12,42.16,157500.0,30.241,30.2482,30.2123,30.241,157500.0
2014-12-19 15:30:00,42.16,42.17,42.12,42.14,225600.0,30.241,30.2482,30.2123,30.2266,225600.0
2014-12-19 15:35:00,42.14,42.17,42.13,42.15,222600.0,30.2266,30.2482,30.2195,30.2338,222600.0
2014-12-19 15:40:00,42.15,42.16,42.07,42.08,265700.0,30.2338,30.241,30.1764,30.1836,265700.0
2014-12-19 15:45:00,42.08,42.09,41.98,41.98,477700.0,30.1836,30.1908,30.1119,30.1119,477700.0
2014-12-19 15:50:00,41.98,41.99,41.92,41.92,541100.0,30.1119,30.119,30.0688,30.0688,541100.0
2014-12-19 15:55:00,41.92,42.0,41.92,41.95,1027300.0,30.0688,30.1262,30.0688,30.0904,1027300.0
2014-12-22 09:30:00,42.14,42.38,42.09,42.29,329300.0,30.2266,30.3988,30.1908,30.3342,329300.0
2014-12-22 09:35:00,42.32,42.36,42.21,42.27,135600.0,30.3558,30.3844,30.2769,30.3199,135600.0
2014-12-22 09:40:00,42.27,42.34,42.2,42.23,151100.0,30.3199,30.3701,30.2697,30.2912,151100.0
2014-12-22 09:45:00,42.22,42.28,42.22,42.25,151700.0,30.284,30.3271,30.284,30.3055,151700.0
2014-12-22 09:50:00,42.25,42.36,42.24,42.35,74900.0,30.3055,30.3844,30.2984,30.3773,74900.0
2014-12-22 09:55:00,42.35,42.36,42.28,42.32,97000.0,30.3773,30.3844,30.3271,30.3558,97000.0
2014-12-22 10:00:00,42.31,42.35,42.24,42.26,129200.0,30.3486,30.3773,30.2984,30.3127,129200.0
2014-12-22 10:05:00,42.26,42.32,42.25,42.29,124200.0,30.3127,30.3558,30.3055,30.3342,124200.0
2014-12-22 10:10:00,42.29,42.38,42.27,42.38,111200.0,30.3342,30.3988,30.3199,30.3988,111200.0
2014-12-22 10:15:00,42.37,42.39,42.35,42.38,88600.0,30.3916,30.406,30.3773,30.3988,88600.0
2014-12-22 10:20:00,42.38,42.4,42.33,42.4,83900.0,30.3988,30.4131,30.3629,30.4131,83900.0
2014-12-22 10:25:00,42.4,42.4,42.36,42.39,96000.0,30.4131,30.4131,30.3844,30.406,96000.0
2014-12-22 10:30:00,42.38,42.4,42.37,42.39,57800.0,30.3988,30.4131,30.3916,30.406,57800.0
2014-12-22 10:35:00,42.4,42.44,42.39,42.42,199800.0,30.4131,30.4418,30.406,30.4275,199800.0
2014-12-22 10:40:00,42.41,42.42,42.35,42.35,101900.0,30.4203,30.4275,30.3773,30.3773,101900.0
2014-12-22 10:45:00,42.35,42.37,42.32,42.36,116100.0,30.3773,30.3916,30.3558,30.3844,116100.0
2014-12-22 10:50:00,42.37,42.42,42.36,42.41,76800.0,30.3916,30.4275,30.3844,30.4203,76800.0
2014-12-22 10:55:00,42.41,42.42,42.32,42.32,54800.0,30.4203,30.4275,30.3558,30.3558,54800.0
2014-12-22 11:00:00,42.32,42.32,42.24,42.26,132800.0,30.3558,30.3558,30.2984,30.3127,132800.0
2014-12-22 11:05:00,42.27,42.27,42.21,42.25,64800.0,30.3199,30.3199,30.2769,30.3055,64800.0
2014-12-22 11:10:00,42.24,42.29,42.23,42.27,51100.0,30.2984,30.3342,30.2912,30.3199,51100.0
2014-12-22 11:15:00,42.27,42.31,42.27,42.3,108300.0,30.3199,30.3486,30.3199,30.3414,108300.0
2014-12-22 11:20:00,42.29,42.34,42.29,42.31,65900.0,30.3342,30.3701,30.3342,30.3486,65900.0
2014-12-22 11:25:00,42.31,42.39,42.3,42.38,83000.0,30.3486,30.406,30.3414,30.3988,83000.0
2014-12-22 11:30:00,42.39,42.41,42.32,42.32,50900.0,30.406,30.4203,30.3558,30.3558,50900.0
2014-12-22 11:35:00,42.33,42.39,42.31,42.33,75000.0,30.3629,30.406,30.3486,30.3629,75000.0
2014-12-22 11:40:00,42.32,42.35,42.31,42.34,56100.0,30.3558,30.3773,30.3486,30.3701,56100.0
2014-12-22 11:45:00,42.34,42.34,42.3,42.31,64600.0,30.3701,30.3701,30.3414,30.3486,64600.0
2014-12-22 11:50:00,42.32,42.33,42.28,42.29,47100.0,30.3558,30.3629,30.3271,30.3342,47100.0
2014-12-22 11:55:00,42.29,42.33,42.27,42.32,46900.0,30.3342,30.3629,30.3199,30.3558,46900.0
2014-12-22 12:00:00,42.32,42.39,42.32,42.37,60700.0,30.3558,30.406,30.3558,30.3916,60700.0
2014-12-22 12:05:00,42.37,42.43,42.35,42.42,53700.0,30.3916,30.4347,30.3773,30.4275,53700.0
2014-12-22 12:10:00,42.42,42.43,42.35,42.37,73900.0,30.4275,30.4347,30.3773,30.3916,73900.0
2014-12-22 12:15:00,42.37,42.37,42.3,42.32,61300.0,30.3916,30.3916,30.3414,30.3558,61300.0
2014-12-22 12:20:00,42.32,42.33,42.29,42.32,71600.0,30.3558,30.3629,30.3342,30.3558,71600.0
2014-12-22 12:25:00,42.32,42.32,42.27,42.28,59000.0,30.3558,30.3558,30.3199,30.3271,59000.0
2014-12-22 12:30:00,42.28,42.33,42.28,42.33,147700.0,30.3271,30.3629,30.3271,30.3629,147700.0
2014-12-22 12:35:00,42.32,42.33,42.3,42.31,72100.0,30.3558,30.3629,30.3414,30.3486,72100.0
2014-12-22 12:40:00,42.31,42.34,42.3,42.34,31800.0,30.3486,30.3701,30.3414,30.3701,31800.0
2014-12-22 12:45:00,42.34,42.34,42.3,42.31,41400.0,30.3701,30.3701,30.3414,30.3486,41400.0
2014-12-22 12:50:00,42.31,42.33,42.29,42.31,57100.0,30.3486,30.3629,30.3342,30.3486,57100.0
2014-12-22 12:55:00,42.31,42.33,42.27,42.3,63900.0,30.3486,30.3629,30.3199,30.3414,63900.0
2014-12-22 13:00:00,42.29,42.3,42.25,42.26,97700.0,30.3342,30.3414,30.3055,30.3127,97700.0
2014-12-22 13:05:00,42.25,42.34,42.25,42.31,97400.0,30.3055,30.3701,30.3055,30.3486,97400.0
2014-12-22 13:10:00,42.32,42.4,42.31,42.4,66700.0,30.3558,30.4131,30.3486,30.4131,66700.0
2014-12-22 13:15:00,42.39,42.41,42.33,42.34,72600.0,30.406,30.4203,30.3629,30.3701,72600.0
2014-12-22 13:20:00,42.35,42.36,42.29,42.3,37500.0,30.3773,30.3844,30.3342,30.3414,37500.0
2014-12-22 13:25:00,42.3,42.35,42.28,42.29,60400.0,30.3414,30.3773,30.3271,30.3342,60400.0
2014-12-22 13:30:00,42.29,42.31,42.28,42.28,40300.0,30.3342,30.3486,30.3271,30.3271,40300.0
2014-12-22 13:35:00,42.29,42.3,42.25,42.26,84800.0,30.3342,30.3414,30.3055,30.3127,84800.0
2014-12-22 13:40:00,42.26,42.27,42.22,42.23,86700.0,30.3127,30.3199,30.284,30.2912,86700.0
2014-12-22 13:45:00,42.24,42.28,42.24,42.24,69300.0,30.2984,30.3271,30.2984,30.2984,69300.0
2014-12-22 13:50:00,42.25,42.25,42.22,42.22,24900.0,30.3055,30.3055,30.284,30.284,24900.0
2014-12-22 13:55:00,42.22,42.24,42.21,42.22,69700.0,30.284,30.2984,30.2769,30.284,69700.0
2014-12-22 14:00:00,42.23,42.24,42.21,42.23,56500.0,30.2912,30.2984,30.2769,30.2912,56500.0
2014-12-22 14:05:00,42.24,42.33,42.24,42.29,85000.0,30.2984,30.3629,30.2984,30.3342,85000.0
2014-12-22 14:10:00,42.29,42.3,42.27,42.3,81600.0,30.3342,30.3414,30.3199,30.3414,81600.0
2014-12-22 14:15:00,42.29,42.31,42.24,42.24,75800.0,30.3342,30.3486,30.2984,30.2984,75800.0
2014-12-22 14:20:00,42.25,42.26,42.22,42.22,52000.0,30.3055,30.3127,30.284,30.284,52000.0
2014-12-22 14:25:00,42.22,42.24,42.21,42.23,74100.0,30.284,30.2984,30.2769,30.2912,74100.0
2014-12-22 14:30:00,42.23,42.27,42.22,42.25,87100.0,30.2912,30.3199,30.284,30.3055,87100.0
2014-12-22 14:35:00,42.25,42.26,42.2,42.23,66300.0,30.3055,30.3127,30.2697,30.2912,66300.0
2014-12-22 14:40:00,42.23,42.24,42.21,42.22,53100.0,30.2912,30.2984,30.2769,30.284,53100.0
2014-12-22 14:45:00,42.22,42.25,42.2,42.24,57100.0,30.284,30.3055,30.2697,30.2984,57100.0
2014-12-22 14:50:00,42.24,42.28,42.23,42.26,58600.0,30.2984,30.3271,30.2912,30.3127,58600.0
2014-12-22 14:55:00,42.27,42.28,42.24,42.27,58900.0,30.3199,30.3271,30.2984,30.3199,58900.0
2014-12-22 15:00:00,42.27,42.32,42.26,42.32,48400.0,30.3199,30.3558,30.3127,30.3558,48400.0
2014-12-22 15:05:00,42.32,42.33,42.29,42.33,87100.0,30.3558,30.3629,30.3342,30.3629,87100.0
2014-12-22 15:10:00,42.33,42.35,42.32,42.35,52400.0,30.3629,30.3773,30.3558,30.3773,52400.0
2014-12-22 15:15:00,42.34,42.35,42.3,42.32,124700.0,30.3701,30.3773,30.3414,30.3558,124700.0
2014-12-22 15:20:00,42.32,42.36,42.31,42.34,91900.0,30.3558,30.3844,30.3486,30.3701,91900.0
2014-12-22 15:25:00,42.34,42.38,42.34,42.38,89700.0,30.3701,30.3988,30.3701,30.3988,89700.0
2014-12-22 15:30:00,42.38,42.41,42.35,42.39,159900.0,30.3988,30.4203,30.3773,30.406,159900.0
2014-12-22 15:35:00,42.39,42.39,42.35,42.36,98800.0,30.406,30.406,30.3773,30.3844,98800.0
2014-12-22 15:40:00,42.36,42.41,42.35,42.37,180700.0,30.3844,30.4203,30.3773,30.3916,180700.0
2014-12-22 15:45:00,42.37,42.39,42.32,42.35,351000.0,30.3916,30.406,30.3558,30.3773,351000.0
2014-12-22 15:50:00,42.36,42.36,42.32,42.33,340100.0,30.3844,30.3844,30.3558,30.3629,340100.0
2014-12-22 15:55:00,42.33,42.36,42.32,42.36,564200.0,30.3629,30.3844,30.3558,30.3844,564200.0
2014-12-23 09:30:00,42.54,42.6,42.5,42.53,238100.0,30.5136,30.5566,30.4849,30.5064,238100.0
2014-12-23 09:35:00,42.54,42.6,42.5,42.57,126800.0,30.5136,30.5566,30.4849,30.5351,126800.0
2014-12-23 09:40:00,42.56,42.63,42.53,42.63,148300.0,30.5279,30.5781,30.5064,30.5781,148300.0
2014-12-23 09:45:00,42.62,42.67,42.6,42.64,163900.0,30.5709,30.6068,30.5566,30.5853,163900.0
2014-12-23 09:50:00,42.64,42.65,42.5,42.55,395800.0,30.5853,30.5925,30.4849,30.5207,395800.0
2014-12-23 09:55:00,42.55,42.61,42.47,42.56,207300.0,30.5207,30.5638,30.4633,30.5279,207300.0
2014-12-23 10:00:00,42.57,42.6,42.52,42.57,251100.0,30.5351,30.5566,30.4992,30.5351,251100.0
2014-12-23 10:05:00,42.58,42.63,42.54,42.58,113200.0,30.5422,30.5781,30.5136,30.5422,113200.0
2014-12-23 10:10:00,42.57,42.63,42.56,42.59,151400.0,30.5351,30.5781,30.5279,30.5494,151400.0
2014-12-23 10:15:00,42.58,42.63,42.57,42.6,120500.0,30.5422,30.5781,30.5351,30.5566,120500.0
2014-12-23 10:20:00,42.6,42.66,42.58,42.64,133800.0,30.5566,30.5996,30.5422,30.5853,133800.0
2014-12-23 10:25:00,42.64,42.67,42.62,42.67,69100.0,30.5853,30.6068,30.5709,30.6068,69100.0
2014-12-23 10:30:00,42.66,42.67,42.6,42.64,202900.0,30.5996,30.6068,30.5566,30.5853,202900.0
2014-12-23 10:35:00,42.64,42.66,42.58,42.64,130700.0,30.5853,30.5996,30.5422,30.5853,130700.0
2014-12-23 10:40:00,42.64,42.66,42.59,42.66,139900.0,30.5853,30.5996,30.5494,30.5996,139900.0
2014-12-23 10:45:00,42.66,42.67,42.61,42.66,131500.0,30.5996,30.6068,30.5638,30.5996,131500.0
2014-12-23 10:50:00,42.65,42.7,42.64,42.69,101300.0,30.5925,30.6283,30.5853,30.6211,101300.0
2014-12-23 10:55:00,42.69,42.74,42.67,42.73,172400.0,30.6211,30.657,30.6068,30.6498,172400.0
2014-12-23 11:00:00,42.74,42.75,42.73,42.74,68200.0,30.657,30.6642,30.6498,30.657,68200.0
2014-12-23 11:05:00,42.75,42.8,42.74,42.78,111000.0,30.6642,30.7001,30.657,30.6857,111000.0
2014-12-23 11:10:00,42.77,42.78,42.72,42.74,71500.0,30.6785,30.6857,30.6427,30.657,71500.0
2014-12-23 11:15:00,42.75,42.78,42.74,42.77,59300.0,30.6642,30.6857,30.657,30.6785,59300.0
2014-12-23 11:20:00,42.77,42.78,42.73,42.76,80500.0,30.6785,30.6857,30.6498,30.6714,80500.0
2014-12-23 11:25:00,42.77,42.78,42.74,42.75,67200.0,30.6785,30.6857,30.657,30.6642,67200.0
2014-12-23 11:30:00,42.76,42.79,42.74,42.78,60400.0,30.6714,30.6929,30.657,30.6857,60400.0
2014-12-23 11:35:00,42.78,42.81,42.77,42.81,196700.0,30.6857,30.7072,30.6785,30.7072,196700.0
2014-12-23 11:40:00,42.81,42.84,42.8,42.83,132400.0,30.7072,30.7287,30.7001,30.7216,132400.0
2014-12-23 11:45:00,42.83,42.87,42.83,42.85,146000.0,30.7216,30.7503,30.7216,30.7359,146000.0
2014-12-23 11:50:00,42.86,42.86,42.83,42.85,95900.0,30.7431,30.7431,30.7216,30.7359,95900.0
2014-12-23 11:55:00,42.85,42.87,42.84,42.86,53600.0,30.7359,30.7503,30.7287,30.7431,53600.0
2014-12-23 12:00:00,42.85,42.87,42.83,42.86,151600.0,30.7359,30.7503,30.7216,30.7431,151600.0
2014-12-23 12:05:00,42.86,42.88,42.84,42.87,59500.0,30.7431,30.7574,30.7287,30.7503,59500.0
2014-12-23 12:10:00,42.88,42.88,42.85,42.87,64500.0,30.7574,30.7574,30.7359,30.7503,64500.0
2014-12-23 12:15:00,42.88,42.91,42.87,42.88,83800.0,30.7574,30.779,30.7503,30.7574,83800.0
2014-12-23 12:20:00,42.88,42.93,42.88,42.92,133400.0,30.7574,30.7933,30.7574,30.7861,133400.0
2014-12-23 12:25:00,42.92,42.95,42.91,42.95,123300.0,30.7861,30.8076,30.779,30.8076,123300.0
2014-12-23 12:30:00,42.94,42.96,42.86,42.86,172300.0,30.8005,30.8148,30.7431,30.7431,172300.0
2014-12-23 12:35:00,42.87,42.91,42.86,42.89,81700.0,30.7503,30.779,30.7431,30.7646,81700.0
2014-12-23 12:40:00,42.9,42.92,42.88,42.91,82900.0,30.7718,30.7861,30.7574,30.779,82900.0
2014-12-23 12:45:00,42.91,43.05,42.91,43.05,468100.0,30.779,30.8794,30.779,30.8794,468100.0
2014-12-23 12:50:00,43.05,43.07,43.02,43.05,173000.0,30.8794,30.8937,30.8579,30.8794,173000.0
2014-12-23 12:55:00,43.05,43.08,43.01,43.04,235900.0,30.8794,30.9009,30.8507,30.8722,235900.0
2014-12-23 13:00:00,43.03,43.05,43.0,43.0,77800.0,30.865,30.8794,30.8435,30.8435,77800.0
2014-12-23 13:05:00,43.01,43.06,43.0,43.05,111000.0,30.8507,30.8865,30.8435,30.8794,111000.0
2014-12-23 13:10:00,43.05,43.08,43.05,43.07,54400.0,30.8794,30.9009,30.8794,30.8937,54400.0
2014-12-23 13:15:00,43.07,43.07,43.01,43.05,118800.0,30.8937,30.8937,30.8507,30.8794,118800.0
2014-12-23 13:20:00,43.05,43.07,43.03,43.06,88600.0,30.8794,30.8937,30.865,30.8865,88600.0
2014-12-23 13:25:00,43.05,43.13,43.05,43.13,143300.0,30.8794,30.9368,30.8794,30.9368,143300.0
2014-12-23 13:30:00,43.12,43.14,43.08,43.09,165300.0,30.9296,30.9439,30.9009,30.9081,165300.0
2014-12-23 13:35:00,43.09,43.11,43.05,43.09,197100.0,30.9081,30.9224,30.8794,30.9081,197100.0
2014-12-23 13:40:00,43.09,43.12,43.07,43.11,110200.0,30.9081,30.9296,30.8937,30.9224,110200.0
2014-12-23 13:45:00,43.1,43.12,43.09,43.1,80600.0,30.9152,30.9296,30.9081,30.9152,80600.0
2014-12-23 13:50:00,43.09,43.1,43.04,43.06,102100.0,30.9081,30.9152,30.8722,30.8865,102100.0
2014-12-23 13:55:00,43.07,43.11,43.06,43.09,72000.0,30.8937,30.9224,30.8865,30.9081,72000.0
2014-12-23 14:00:00,43.08,43.1,43.05,43.06,75400.0,30.9009,30.9152,30.8794,30.8865,75400.0
2014-12-23 14:05:00,43.06,43.06,43.02,43.05,92500.0,30.8865,30.8865,30.8579,30.8794,92500.0
2014-12-23 14:10:00,43.05,43.1,43.04,43.09,87700.0,30.8794,30.9152,30.8722,30.9081,87700.0
2014-12-23 14:15:00,43.1,43.11,43.07,43.07,50300.0,30.9152,30.9224,30.8937,30.8937,50300.0
2014-12-23 14:20:00,43.08,43.11,43.07,43.09,110700.0,30.9009,30.9224,30.8937,30.9081,110700.0
2014-12-23 14:25:00,43.1,43.14,43.09,43.11,131000.0,30.9152,30.9439,30.9081,30.9224,131000.0
2014-12-23 14:30:00,43.12,43.14,43.08,43.08,107400.0,30.9296,30.9439,30.9009,30.9009,107400.0
2014-12-23 14:35:00,43.08,43.09,43.02,43.05,146000.0,30.9009,30.9081,30.8579,30.8794,146000.0
2014-12-23 14:40:00,43.04,43.06,43.01,43.01,106600.0,30.8722,30.8865,30.8507,30.8507,106600.0
2014-12-23 14:45:00,43.02,43.03,43.0,43.01,49300.0,30.8579,30.865,30.8435,30.8507,49300.0
2014-12-23 14:50:00,43.01,43.01,42.98,43.0,61000.0,30.8507,30.8507,30.8292,30.8435,61000.0
2014-12-23 14:55:00,42.99,43.01,42.95,42.97,159500.0,30.8363,30.8507,30.8076,30.822,159500.0
2014-12-23 15:00:00,42.98,43.0,42.95,42.96,101800.0,30.8292,30.8435,30.8076,30.8148,101800.0
2014-12-23 15:05:00,42.97,42.98,42.96,42.98,61700.0,30.822,30.8292,30.8148,30.8292,61700.0
2014-12-23 15:10:00,42.98,42.99,42.95,42.97,79900.0,30.8292,30.8363,30.8076,30.822,79900.0
2014-12-23 15:15:00,42.97,43.01,42.97,43.01,148900.0,30.822,30.8507,30.822,30.8507,148900.0
2014-12-23 15:20:00,43.01,43.02,42.96,42.97,112800.0,30.8507,30.8579,30.8148,30.822,112800.0
2014-12-23 15:25:00,42.96,42.98,42.95,42.96,215500.0,30.8148,30.8292,30.8076,30.8148,215500.0
2014-12-23 15:30:00,42.96,42.98,42.95,42.95,182200.0,30.8148,30.8292,30.8076,30.8076,182200.0
2014-12-23 15:35:00,42.96,43.02,42.95,43.02,169000.0,30.8148,30.8579,30.8076,30.8579,169000.0
2014-12-23 15:40:00,43.02,43.04,42.97,43.01,365400.0,30.8579,30.8722,30.822,30.8507,365400.0
2014-12-23 15:45:00,43.01,43.01,42.97,43.01,288100.0,30.8507,30.8507,30.822,30.8507,288100.0
2014-12-23 15:50:00,43.0,43.01,42.99,42.99,229800.0,30.8435,30.8507,30.8363,30.8363,229800.0
2014-12-23 15:55:00,42.99,43.01,42.96,42.98,864000.0,30.8363,30.8507,30.8148,30.8292,864000.0
2014-12-24 09:30:00,43.1,43.2,43.04,43.05,222700.0,30.9152,30.987,30.8722,30.8794,222700.0
2014-12-24 09:35:00,43.04,43.09,43.01,43.09,69300.0,30.8722,30.9081,30.8507,30.9081,69300.0
2014-12-24 09:40:00,43.09,43.2,43.08,43.19,117300.0,30.9081,30.987,30.9009,30.9798,117300.0
2014-12-24 09:45:00,43.2,43.21,43.14,43.18,112700.0,30.987,30.9941,30.9439,30.9726,112700.0
2014-12-24 09:50:00,43.19,43.2,43.14,43.16,124300.0,30.9798,30.987,30.9439,30.9583,124300.0
2014-12-24 09:55:00,43.17,43.23,43.16,43.21,96700.0,30.9654,31.0085,30.9583,30.9941,96700.0
2014-12-24 10:00:00,43.2,43.21,43.14,43.15,322900.0,30.987,30.9941,30.9439,30.9511,322900.0
2014-12-24 10:05:00,43.15,43.2,43.15,43.18,115500.0,30.9511,30.987,30.9511,30.9726,115500.0
2014-12-24 10:10:00,43.18,43.21,43.15,43.17,95800.0,30.9726,30.9941,30.9511,30.9654,95800.0
2014-12-24 10:15:00,43.17,43.19,43.16,43.18,89800.0,30.9654,30.9798,30.9583,30.9726,89800.0
2014-12-24 10:20:00,43.18,43.22,43.17,43.17,147700.0,30.9726,31.0013,30.9654,30.9654,147700.0
2014-12-24 10:25:00,43.17,43.18,43.17,43.17,80900.0,30.9654,30.9726,30.9654,30.9654,80900.0
2014-12-24 10:30:00,43.18,43.2,43.17,43.18,98000.0,30.9726,30.987,30.9654,30.9726,98000.0
2014-12-24 10:35:00,43.18,43.19,43.17,43.18,57900.0,30.9726,30.9798,30.9654,30.9726,57900.0
2014-12-24 10:40:00,43.18,43.19,43.17,43.17,140500.0,30.9726,30.9798,30.9654,30.9654,140500.0
2014-12-24 10:45:00,43.18,43.18,43.17,43.17,56600.0,30.9726,30.9726,30.9654,30.9654,56600.0
2014-12-24 10:50:00,43.17,43.2,43.17,43.19,72600.0,30.9654,30.987,30.9654,30.9798,72600.0
2014-12-24 10:55:00,43.2,43.2,43.17,43.17,79200.0,30.987,30.987,30.9654,30.9654,79200.0
2014-12-24 11:00:00,43.17,43.19,43.17,43.18,70300.0,30.9654,30.9798,30.9654,30.9726,70300.0
2014-12-24 11:05:00,43.18,43.2,43.18,43.2,50100.0,30.9726,30.987,30.9726,30.987,50100.0
2014-12-24 11:10:00,43.19,43.2,43.18,43.19,67500.0,30.9798,30.987,30.9726,30.9798,67500.0
2014-12-24 11:15:00,43.19,43.2,43.18,43.18,43900.0,30.9798,30.987,30.9726,30.9726,43900.0
2014-12-24 11:20:00,43.19,43.2,43.18,43.18,60100.0,30.9798,30.987,30.9726,30.9726,60100.0
2014-12-24 11:25:00,43.19,43.2,43.18,43.18,104000.0,30.9798,30.987,30.9726,30.9726,104000.0
2014-12-24 11:30:00,43.18,43.2,43.17,43.17,101400.0,30.9726,30.987,30.9654,30.9654,101400.0
2014-12-24 11:35:00,43.17,43.18,43.15,43.16,72400.0,30.9654,30.9726,30.9511,30.9583,72400.0
2014-12-24 11:40:00,43.16,43.16,43.12,43.16,157400.0,30.9583,30.9583,30.9296,30.9583,157400.0
2014-12-24 11:45:00,43.16,43.16,43.11,43.11,68000.0,30.9583,30.9583,30.9224,30.9224,68000.0
2014-12-24 11:50:00,43.11,43.13,43.07,43.07,125300.0,30.9224,30.9368,30.8937,30.8937,125300.0
2014-12-24 11:55:00,43.07,43.08,43.05,43.05,114400.0,30.8937,30.9009,30.8794,30.8794,114400.0
2014-12-24 12:00:00,43.05,43.06,43.03,43.04,101000.0,30.8794,30.8865,30.865,30.8722,101000.0
2014-12-24 12:05:00,43.04,43.07,43.03,43.06,121400.0,30.8722,30.8937,30.865,30.8865,121400.0
2014-12-24 12:10:00,43.07,43.11,43.06,43.1,69200.0,30.8937,30.9224,30.8865,30.9152,69200.0
2014-12-24 12:15:00,43.1,43.12,43.08,43.11,71800.0,30.9152,30.9296,30.9009,30.9224,71800.0
2014-12-24 12:20:00,43.1,43.12,43.07,43.08,57900.0,30.9152,30.9296,30.8937,30.9009,57900.0
2014-12-24 12:25:00,43.08,43.1,43.06,43.06,87900.0,30.9009,30.9152,30.8865,30.8865,87900.0
2014-12-24 12:30:00,43.07,43.08,43.03,43.03,81800.0,30.8937,30.9009,30.865,30.865,81800.0
2014-12-24 12:35:00,43.03,43.04,42.94,42.96,130000.0,30.865,30.8722,30.8005,30.8148,130000.0
2014-12-24 12:40:00,42.96,42.97,42.92,42.94,107300.0,30.8148,30.822,30.7861,30.8005,107300.0
2014-12-24 12:45:00,42.94,43.01,42.94,43.01,149900.0,30.8005,30.8507,30.8005,30.8507,149900.0
2014-12-24 12:50:00,43.01,43.04,43.0,43.01,212800.0,30.8507,30.8722,30.8435,30.8507,212800.0
2014-12-24 12:55:00,43.01,43.03,42.94,42.95,273700.0,30.8507,30.865,30.8005,30.8076,273700.0
2014-12-26 09:30:00,42.97,43.1,42.97,42.99,148100.0,30.822,30.9152,30.822,30.8363,148100.0
2014-12-26 09:35:00,42.99,43.02,42.95,43.01,76100.0,30.8363,30.8579,30.8076,30.8507,76100.0
2014-12-26 09:40:00,43.02,43.14,43.01,43.14,64000.0,30.8579,30.9439,30.8507,30.9439,64000.0
2014-12-26 09:45:00,43.15,43.21,43.12,43.21,77900.0,30.9511,30.9941,30.9296,30.9941,77900.0
2014-12-26 09:50:00,43.22,43.29,43.2,43.25,82300.0,31.0013,31.0515,30.987,31.0228,82300.0
2014-12-26 09:55:00,43.26,43.3,43.24,43.25,124100.0,31.03,31.0587,31.0157,31.0228,124100.0
2014-12-26 10:00:00,43.25,43.28,43.23,43.25,38400.0,31.0228,31.0444,31.0085,31.0228,38400.0
2014-12-26 10:05:00,43.25,43.26,43.19,43.19,35600.0,31.0228,31.03,30.9798,30.9798,35600.0
2014-12-26 10:10:00,43.19,43.22,43.13,43.21,76100.0,30.9798,31.0013,30.9368,30.9941,76100.0
2014-12-26 10:15:00,43.21,43.23,43.13,43.15,68900.0,30.9941,31.0085,30.9368,30.9511,68900.0
2014-12-26 10:20:00,43.15,43.16,43.11,43.15,39700.0,30.9511,30.9583,30.9224,30.9511,39700.0
2014-12-26 10:25:00,43.15,43.16,43.12,43.15,48000.0,30.9511,30.9583,30.9296,30.9511,48000.0
2014-12-26 10:30:00,43.15,43.16,43.1,43.13,64600.0,30.9511,30.9583,30.9152,30.9368,64600.0
2014-12-26 10:35:00,43.12,43.16,43.1,43.13,45600.0,30.9296,30.9583,30.9152,30.9368,45600.0
2014-12-26 10:40:00,43.13,43.17,43.13,43.16,35800.0,30.9368,30.9654,30.9368,30.9583,35800.0
2014-12-26 10:45:00,43.16,43.16,43.14,43.16,42200.0,30.9583,30.9583,30.9439,30.9583,42200.0
2014-12-26 10:50:00,43.15,43.18,43.15,43.15,51300.0,30.9511,30.9726,30.9511,30.9511,51300.0
2014-12-26 10:55:00,43.15,43.16,43.14,43.16,19200.0,30.9511,30.9583,30.9439,30.9583,19200.0
2014-12-26 11:00:00,43.16,43.16,43.14,43.14,34300.0,30.9583,30.9583,30.9439,30.9439,34300.0
2014-12-26 11:05:00,43.14,43.15,43.13,43.14,35500.0,30.9439,30.9511,30.9368,30.9439,35500.0
2014-12-26 11:10:00,43.14,43.16,43.13,43.16,47200.0,30.9439,30.9583,30.9368,30.9583,47200.0
2014-12-26 11:15:00,43.16,43.16,43.14,43.14,34700.0,30.9583,30.9583,30.9439,30.9439,34700.0
2014-12-26 11:20:00,43.15,43.15,43.12,43.13,58700.0,30.9511,30.9511,30.9296,30.9368,58700.0
2014-12-26 11:25:00,43.12,43.12,43.07,43.07,48600.0,30.9296,30.9296,30.8937,30.8937,48600.0
2014-12-26 11:30:00,43.07,43.13,43.06,43.13,64600.0,30.8937,30.9368,30.8865,30.9368,64600.0
2014-12-26 11:35:00,43.12,43.13,43.12,43.12,8000.0,30.9296,30.9368,30.9296,30.9296,8000.0
2014-12-26 11:40:00,43.13,43.15,43.12,43.14,49900.0,30.9368,30.9511,30.9296,30.9439,49900.0
2014-12-26 11:45:00,43.14,43.17,43.13,43.16,44800.0,30.9439,30.9654,30.9368,30.9583,44800.0
2014-12-26 11:50:00,43.16,43.17,43.12,43.12,51600.0,30.9583,30.9654,30.9296,30.9296,51600.0
2014-12-26 11:55:00,43.12,43.12,43.1,43.11,55200.0,30.9296,30.9296,30.9152,30.9224,55200.0
2014-12-26 12:00:00,43.11,43.12,43.09,43.11,52300.0,30.9224,30.9296,30.9081,30.9224,52300.0
2014-12-26 12:05:00,43.1,43.12,43.1,43.1,43300.0,30.9152,30.9296,30.9152,30.9152,43300.0
2014-12-26 12:10:00,43.11,43.11,43.07,43.07,24600.0,30.9224,30.9224,30.8937,30.8937,24600.0
2014-12-26 12:15:00,43.07,43.1,43.07,43.1,29700.0,30.8937,30.9152,30.8937,30.9152,29700.0
2014-12-26 12:20:00,43.1,43.11,43.09,43.09,39100.0,30.9152,30.9224,30.9081,30.9081,39100.0
2014-12-26 12:25:00,43.1,43.1,43.06,43.07,34600.0,30.9152,30.9152,30.8865,30.8937,34600.0
2014-12-26 12:30:00,43.08,43.09,43.07,43.08,23300.0,30.9009,30.9081,30.8937,30.9009,23300.0
2014-12-26 12:35:00,43.08,43.09,43.07,43.07,29300.0,30.9009,30.9081,30.8937,30.8937,29300.0
2014-12-26 12:40:00,43.07,43.09,43.07,43.07,39500.0,30.8937,30.9081,30.8937,30.8937,39500.0
2014-12-26 12:45:00,43.07,43.09,43.06,43.06,31800.0,30.8937,30.9081,30.8865,30.8865,31800.0
2014-12-26 12:50:00,43.07,43.09,43.06,43.08,45300.0,30.8937,30.9081,30.8865,30.9009,45300.0
2014-12-26 12:55:00,43.09,43.11,43.08,43.09,53800.0,30.9081,30.9224,30.9009,30.9081,53800.0
2014-12-26 13:00:00,43.1,43.11,43.09,43.11,46500.0,30.9152,30.9224,30.9081,30.9224,46500.0
2014-12-26 13:05:00,43.11,43.13,43.1,43.1,35500.0,30.9224,30.9368,30.9152,30.9152,35500.0
2014-12-26 13:10:00,43.11,43.12,43.09,43.09,25100.0,30.9224,30.9296,30.9081,30.9081,25100.0
2014-12-26 13:15:00,43.09,43.1,43.09,43.1,13100.0,30.9081,30.9152,30.9081,30.9152,13100.0
2014-12-26 13:20:00,43.1,43.11,43.09,43.09,72500.0,30.9152,30.9224,30.9081,30.9081,72500.0
2014-12-26 13:25:00,43.09,43.1,43.07,43.07,16200.0,30.9081,30.9152,30.8937,30.8937,16200.0
2014-12-26 13:30:00,43.07,43.1,43.07,43.07,122000.0,30.8937,30.9152,30.8937,30.8937,122000.0
2014-12-26 13:35:00,43.07,43.08,43.06,43.06,55500.0,30.8937,30.9009,30.8865,30.8865,55500.0
2014-12-26 13:40:00,43.06,43.1,43.06,43.1,49900.0,30.8865,30.9152,30.8865,30.9152,49900.0
2014-12-26 13:45:00,43.1,43.1,43.06,43.07,61700.0,30.9152,30.9152,30.8865,30.8937,61700.0
2014-12-26 13:50:00,43.07,43.08,43.06,43.07,42600.0,30.8937,30.9009,30.8865,30.8937,42600.0
2014-12-26 13:55:00,43.07,43.08,43.07,43.08,9000.0,30.8937,30.9009,30.8937,30.9009,9000.0
2014-12-26 14:00:00,43.08,43.09,43.07,43.07,74200.0,30.9009,30.9081,30.8937,30.8937,74200.0
2014-12-26 14:05:00,43.07,43.08,43.06,43.06,102000.0,30.8937,30.9009,30.8865,30.8865,102000.0
2014-12-26 14:10:00,43.06,43.07,43.04,43.04,48100.0,30.8865,30.8937,30.8722,30.8722,48100.0
2014-12-26 14:15:00,43.05,43.05,43.03,43.04,54000.0,30.8794,30.8794,30.865,30.8722,54000.0
2014-12-26 14:20:00,43.04,43.05,43.02,43.02,47800.0,30.8722,30.8794,30.8579,30.8579,47800.0
2014-12-26 14:25:00,43.02,43.03,43.0,43.01,69500.0,30.8579,30.865,30.8435,30.8507,69500.0
2014-12-26 14:30:00,43.01,43.02,43.0,43.01,46300.0,30.8507,30.8579,30.8435,30.8507,46300.0
2014-12-26 14:35:00,43.02,43.02,43.0,43.02,72100.0,30.8579,30.8579,30.8435,30.8579,72100.0
2014-12-26 14:40:00,43.01,43.03,43.01,43.02,31500.0,30.8507,30.865,30.8507,30.8579,31500.0
2014-12-26 14:45:00,43.02,43.03,43.01,43.02,52800.0,30.8579,30.865,30.8507,30.8579,52800.0
2014-12-26 14:50:00,43.02,43.03,43.02,43.02,14900.0,30.8579,30.865,30.8579,30.8579,14900.0
2014-12-26 14:55:00,43.02,43.04,43.02,43.03,24600.0,30.8579,30.8722,30.8579,30.865,24600.0
2014-12-26 15:00:00,43.04,43.04,43.01,43.02,68600.0,30.8722,30.8722,30.8507,30.8579,68600.0
2014-12-26 15:05:00,43.02,43.04,43.01,43.02,60400.0,30.8579,30.8722,30.8507,30.8579,60400.0
2014-12-26 15:10:00,43.02,43.03,43.01,43.02,39500.0,30.8579,30.865,30.8507,30.8579,39500.0
2014-12-26 15:15:00,43.03,43.03,43.02,43.02,22000.0,30.865,30.865,30.8579,30.8579,22000.0
2014-12-26 15:20:00,43.03,43.03,43.02,43.02,33200.0,30.865,30.865,30.8579,30.8579,33200.0
2014-12-26 15:25:00,43.02,43.03,43.01,43.01,56900.0,30.8579,30.865,30.8507,30.8507,56900.0
2014-12-26 15:30:00,43.01,43.02,42.99,43.0,107500.0,30.8507,30.8579,30.8363,30.8435,107500.0
2014-12-26 15:35:00,43.0,43.01,42.98,42.99,75400.0,30.8435,30.8507,30.8292,30.8363,75400.0
2014-12-26 15:40:00,42.99,43.0,42.99,43.0,62400.0,30.8363,30.8435,30.8363,30.8435,62400.0
2014-12-26 15:45:00,43.0,43.02,42.98,42.98,179800.0,30.8435,30.8579,30.8292,30.8292,179800.0
2014-12-26 15:50:00,42.98,43.0,42.97,42.98,189500.0,30.8292,30.8435,30.822,30.8292,189500.0
2014-12-26 15:55:00,42.98,42.98,42.93,42.96,496100.0,30.8292,30.8292,30.7933,30.8148,496100.0
2014-12-29 09:30:00,42.8,42.92,42.6,42.64,319400.0,30.7001,30.7861,30.5566,30.5853,319400.0
2014-12-29 09:35:00,42.64,42.74,42.55,42.57,166500.0,30.5853,30.657,30.5207,30.5351,166500.0
2014-12-29 09:40:00,42.57,42.68,42.57,42.66,145900.0,30.5351,30.614,30.5351,30.5996,145900.0
2014-12-29 09:45:00,42.66,42.71,42.62,42.68,128700.0,30.5996,30.6355,30.5709,30.614,128700.0
2014-12-29 09:50:00,42.68,42.74,42.66,42.68,119100.0,30.614,30.657,30.5996,30.614,119100.0
2014-12-29 09:55:00,42.68,42.69,42.57,42.59,96000.0,30.614,30.6211,30.5351,30.5494,96000.0
2014-12-29 10:00:00,42.59,42.59,42.49,42.55,176500.0,30.5494,30.5494,30.4777,30.5207,176500.0
2014-12-29 10:05:00,42.55,42.59,42.53,42.58,121200.0,30.5207,30.5494,30.5064,30.5422,121200.0
2014-12-29 10:10:00,42.58,42.68,42.58,42.68,148000.0,30.5422,30.614,30.5422,30.614,148000.0
2014-12-29 10:15:00,42.68,42.68,42.59,42.59,96000.0,30.614,30.614,30.5494,30.5494,96000.0
2014-12-29 10:20:00,42.59,42.61,42.56,42.56,70700.0,30.5494,30.5638,30.5279,30.5279,70700.0
2014-12-29 10:25:00,42.57,42.61,42.56,42.6,87000.0,30.5351,30.5638,30.5279,30.5566,87000.0
2014-12-29 10:30:00,42.59,42.69,42.59,42.66,151000.0,30.5494,30.6211,30.5494,30.5996,151000.0
2014-12-29 10:35:00,42.66,42.73,42.66,42.73,88600.0,30.5996,30.6498,30.5996,30.6498,88600.0
2014-12-29 10:40:00,42.73,42.79,42.72,42.79,107700.0,30.6498,30.6929,30.6427,30.6929,107700.0
2014-12-29 10:45:00,42.79,42.88,42.78,42.88,76900.0,30.6929,30.7574,30.6857,30.7574,76900.0
2014-12-29 10:50:00,42.88,42.9,42.84,42.9,106800.0,30.7574,30.7718,30.7287,30.7718,106800.0
2014-12-29 10:55:00,42.89,42.93,42.89,42.93,62300.0,30.7646,30.7933,30.7646,30.7933,62300.0
2014-12-29 11:00:00,42.93,42.93,42.87,42.9,83100.0,30.7933,30.7933,30.7503,30.7718,83100.0
2014-12-29 11:05:00,42.9,42.96,42.89,42.96,82300.0,30.7718,30.8148,30.7646,30.8148,82300.0
2014-12-29 11:10:00,42.96,43.0,42.94,42.98,81200.0,30.8148,30.8435,30.8005,30.8292,81200.0
2014-12-29 11:15:00,42.98,43.01,42.95,43.01,103200.0,30.8292,30.8507,30.8076,30.8507,103200.0
2014-12-29 11:20:00,43.01,43.02,42.96,42.98,84600.0,30.8507,30.8579,30.8148,30.8292,84600.0
2014-12-29 11:25:00,42.99,43.03,42.98,43.02,47800.0,30.8363,30.865,30.8292,30.8579,47800.0
2014-12-29 11:30:00,43.02,43.04,42.98,43.0,80400.0,30.8579,30.8722,30.8292,30.8435,80400.0
2014-12-29 11:35:00,42.99,43.05,42.99,43.02,110500.0,30.8363,30.8794,30.8363,30.8579,110500.0
2014-12-29 11:40:00,43.02,43.03,43.0,43.01,55500.0,30.8579,30.865,30.8435,30.8507,55500.0
2014-12-29 11:45:00,43.01,43.03,43.0,43.01,54500.0,30.8507,30.865,30.8435,30.8507,54500.0
2014-12-29 11:50:00,43.01,43.01,42.98,42.98,43100.0,30.8507,30.8507,30.8292,30.8292,43100.0
2014-12-29 11:55:00,42.98,43.0,42.98,43.0,36200.0,30.8292,30.8435,30.8292,30.8435,36200.0
2014-12-29 12:00:00,43.0,43.02,42.99,43.01,45200.0,30.8435,30.8579,30.8363,30.8507,45200.0
2014-12-29 12:05:00,43.01,43.01,43.0,43.01,27600.0,30.8507,30.8507,30.8435,30.8507,27600.0
2014-12-29 12:10:00,43.0,43.02,43.0,43.02,39200.0,30.8435,30.8579,30.8435,30.8579,39200.0
2014-12-29 12:15:00,43.02,43.02,43.0,43.02,73100.0,30.8579,30.8579,30.8435,30.8579,73100.0
2014-12-29 12:20:00,43.02,43.06,43.02,43.05,101300.0,30.8579,30.8865,30.8579,30.8794,101300.0
2014-12-29 12:25:00,43.06,43.06,43.02,43.03,47300.0,30.8865,30.8865,30.8579,30.865,47300.0
2014-12-29 12:30:00,43.02,43.05,43.01,43.02,71900.0,30.8579,30.8794,30.8507,30.8579,71900.0
2014-12-29 12:35:00,43.02,43.02,43.01,43.02,13400.0,30.8579,30.8579,30.8507,30.8579,13400.0
2014-12-29 12:40:00,43.02,43.03,43.0,43.02,54800.0,30.8579,30.865,30.8435,30.8579,54800.0
2014-12-29 12:45:00,43.03,43.03,43.02,43.03,30800.0,30.865,30.865,30.8579,30.865,30800.0
2014-12-29 12:50:00,43.02,43.04,42.97,42.98,80600.0,30.8579,30.8722,30.822,30.8292,80600.0
2014-12-29 12:55:00,42.98,42.99,42.96,42.98,26700.0,30.8292,30.8363,30.8148,30.8292,26700.0
2014-12-29 13:00:00,42.97,42.98,42.95,42.98,36000.0,30.822,30.8292,30.8076,30.8292,36000.0
2014-12-29 13:05:00,42.98,42.98,42.92,42.92,63800.0,30.8292,30.8292,30.7861,30.7861,63800.0
2014-12-29 13:10:00,42.92,42.95,42.92,42.95,26300.0,30.7861,30.8076,30.7861,30.8076,26300.0
2014-12-29 13:15:00,42.95,42.97,42.94,42.97,28900.0,30.8076,30.822,30.8005,30.822,28900.0
2014-12-29 13:20:00,42.97,42.99,42.94,42.94,37600.0,30.822,30.8363,30.8005,30.8005,37600.0
2014-12-29 13:25:00,42.95,42.98,42.93,42.97,33300.0,30.8076,30.8292,30.7933,30.822,33300.0
2014-12-29 13:30:00,42.96,43.0,42.95,43.0,53200.0,30.8148,30.8435,30.8076,30.8435,53200.0
2014-12-29 13:35:00,42.99,43.0,42.97,42.98,46100.0,30.8363,30.8435,30.822,30.8292,46100.0
2014-12-29 13:40:00,42.98,43.01,42.96,43.01,52100.0,30.8292,30.8507,30.8148,30.8507,52100.0
2014-12-29 13:45:00,43.01,43.03,42.99,43.01,85200.0,30.8507,30.865,30.8363,30.8507,85200.0
2014-12-29 13:50:00,43.02,43.03,42.98,42.99,42700.0,30.8579,30.865,30.8292,30.8363,42700.0
2014-12-29 13:55:00,43.0,43.0,42.97,42.98,30300.0,30.8435,30.8435,30.822,30.8292,30300.0
2014-12-29 14:00:00,42.99,42.99,42.94,42.96,70900.0,30.8363,30.8363,30.8005,30.8148,70900.0
2014-12-29 14:05:00,42.95,42.96,42.9,42.9,85500.0,30.8076,30.8148,30.7718,30.7718,85500.0
2014-12-29 14:10:00,42.9,42.93,42.89,42.91,51300.0,30.7718,30.7933,30.7646,30.779,51300.0
2014-12-29 14:15:00,42.9,42.91,42.88,42.89,69700.0,30.7718,30.779,30.7574,30.7646,69700.0
2014-12-29 14:20:00,42.9,42.95,42.89,42.94,65100.0,30.7718,30.8076,30.7646,30.8005,65100.0
2014-12-29 14:25:00,42.94,42.96,42.91,42.93,55100.0,30.8005,30.8148,30.779,30.7933,55100.0
2014-12-29 14:30:00,42.93,42.95,42.91,42.91,39100.0,30.7933,30.8076,30.779,30.779,39100.0
2014-12-29 14:35:00,42.92,42.92,42.86,42.89,80800.0,30.7861,30.7861,30.7431,30.7646,80800.0
2014-12-29 14:40:00,42.89,42.9,42.85,42.87,33000.0,30.7646,30.7718,30.7359,30.7503,33000.0
2014-12-29 14:45:00,42.88,42.89,42.85,42.88,44900.0,30.7574,30.7646,30.7359,30.7574,44900.0
2014-12-29 14:50:00,42.89,42.9,42.87,42.89,50400.0,30.7646,30.7718,30.7503,30.7646,50400.0
2014-12-29 14:55:00,42.9,42.92,42.89,42.92,22500.0,30.7718,30.7861,30.7646,30.7861,22500.0
2014-12-29 15:00:00,42.91,42.92,42.89,42.91,52700.0,30.779,30.7861,30.7646,30.779,52700.0
2014-12-29 15:05:00,42.91,42.94,42.91,42.94,53700.0,30.779,30.8005,30.779,30.8005,53700.0
2014-12-29 15:10:00,42.94,42.95,42.92,42.92,55000.0,30.8005,30.8076,30.7861,30.7861,55000.0
2014-12-29 15:15:00,42.93,42.95,42.92,42.95,47700.0,30.7933,30.8076,30.7861,30.8076,47700.0
2014-12-29 15:20:00,42.95,42.95,42.93,42.95,46500.0,30.8076,30.8076,30.7933,30.8076,46500.0
2014-12-29 15:25:00,42.95,42.95,42.92,42.93,69800.0,30.8076,30.8076,30.7861,30.7933,69800.0
2014-12-29 15:30:00,42.93,42.95,42.92,42.94,89900.0,30.7933,30.8076,30.7861,30.8005,89900.0
2014-12-29 15:35:00,42.94,42.94,42.91,42.91,84600.0,30.8005,30.8005,30.779,30.779,84600.0
2014-12-29 15:40:00,42.92,42.94,42.91,42.92,127700.0,30.7861,30.8005,30.779,30.7861,127700.0
2014-12-29 15:45:00,42.92,42.93,42.89,42.91,235600.0,30.7861,30.7933,30.7646,30.779,235600.0
2014-12-29 15:50:00,42.91,42.92,42.89,42.9,105900.0,30.779,30.7861,30.7646,30.7718,105900.0
2014-12-29 15:55:00,42.9,42.9,42.86,42.88,568900.0,30.7718,30.7718,30.7431,30.7574,568900.0
2014-12-30 09:30:00,42.74,42.88,42.7,42.79,276300.0,30.657,30.7574,30.6283,30.6929,276300.0
2014-12-30 09:35:00,42.79,42.94,42.79,42.91,172600.0,30.6929,30.8005,30.6929,30.779,172600.0
2014-12-30 09:40:00,42.91,42.92,42.81,42.86,215200.0,30.779,30.7861,30.7072,30.7431,215200.0
2014-12-30 09:45:00,42.87,42.99,42.85,42.97,153700.0,30.7503,30.8363,30.7359,30.822,153700.0
2014-12-30 09:50:00,42.96,42.98,42.84,42.88,239100.0,30.8148,30.8292,30.7287,30.7574,239100.0
2014-12-30 09:55:00,42.88,42.95,42.88,42.91,107000.0,30.7574,30.8076,30.7574,30.779,107000.0
2014-12-30 10:00:00,42.92,42.94,42.86,42.88,108700.0,30.7861,30.8005,30.7431,30.7574,108700.0
2014-12-30 10:05:00,42.89,42.89,42.84,42.84,43600.0,30.7646,30.7646,30.7287,30.7287,43600.0
2014-12-30 10:10:00,42.84,42.84,42.77,42.77,63100.0,30.7287,30.7287,30.6785,30.6785,63100.0
2014-12-30 10:15:00,42.77,42.83,42.75,42.82,61200.0,30.6785,30.7216,30.6642,30.7144,61200.0
2014-12-30 10:20:00,42.81,42.82,42.75,42.77,69500.0,30.7072,30.7144,30.6642,30.6785,69500.0
2014-12-30 10:25:00,42.77,42.82,42.75,42.78,81100.0,30.6785,30.7144,30.6642,30.6857,81100.0
2014-12-30 10:30:00,42.78,42.8,42.76,42.77,99700.0,30.6857,30.7001,30.6714,30.6785,99700.0
2014-12-30 10:35:00,42.77,42.82,42.76,42.81,70100.0,30.6785,30.7144,30.6714,30.7072,70100.0
2014-12-30 10:40:00,42.8,42.81,42.77,42.77,73700.0,30.7001,30.7072,30.6785,30.6785,73700.0
2014-12-30 10:45:00,42.76,42.85,42.76,42.79,92100.0,30.6714,30.7359,30.6714,30.6929,92100.0
2014-12-30 10:50:00,42.79,42.82,42.76,42.78,46900.0,30.6929,30.7144,30.6714,30.6857,46900.0
2014-12-30 10:55:00,42.77,42.78,42.75,42.77,68300.0,30.6785,30.6857,30.6642,30.6785,68300.0
2014-12-30 11:00:00,42.77,42.79,42.76,42.79,66000.0,30.6785,30.6929,30.6714,30.6929,66000.0
2014-12-30 11:05:00,42.79,42.81,42.77,42.8,52700.0,30.6929,30.7072,30.6785,30.7001,52700.0
2014-12-30 11:10:00,42.79,42.8,42.76,42.79,40100.0,30.6929,30.7001,30.6714,30.6929,40100.0
2014-12-30 11:15:00,42.79,42.84,42.78,42.83,74000.0,30.6929,30.7287,30.6857,30.7216,74000.0
2014-12-30 11:20:00,42.83,42.84,42.8,42.82,90000.0,30.7216,30.7287,30.7001,30.7144,90000.0
2014-12-30 11:25:00,42.83,42.83,42.77,42.79,58100.0,30.7216,30.7216,30.6785,30.6929,58100.0
2014-12-30 11:30:00,42.79,42.81,42.75,42.77,65400.0,30.6929,30.7072,30.6642,30.6785,65400.0
2014-12-30 11:35:00,42.77,42.81,42.77,42.8,29800.0,30.6785,30.7072,30.6785,30.7001,29800.0
2014-12-30 11:40:00,42.79,42.83,42.74,42.75,98900.0,30.6929,30.7216,30.657,30.6642,98900.0
2014-12-30 11:45:00,42.74,42.76,42.73,42.75,70100.0,30.657,30.6714,30.6498,30.6642,70100.0
2014-12-30 11:50:00,42.73,42.78,42.73,42.78,61100.0,30.6498,30.6857,30.6498,30.6857,61100.0
2014-12-30 11:55:00,42.78,42.78,42.75,42.77,45000.0,30.6857,30.6857,30.6642,30.6785,45000.0
2014-12-30 12:00:00,42.77,42.78,42.75,42.76,29000.0,30.6785,30.6857,30.6642,30.6714,29000.0
2014-12-30 12:05:00,42.75,42.76,42.74,42.76,37200.0,30.6642,30.6714,30.657,30.6714,37200.0
2014-12-30 12:10:00,42.76,42.77,42.74,42.75,65400.0,30.6714,30.6785,30.657,30.6642,65400.0
2014-12-30 12:15:00,42.75,42.77,42.74,42.76,73300.0,30.6642,30.6785,30.657,30.6714,73300.0
2014-12-30 12:20:00,42.76,42.76,42.73,42.75,47500.0,30.6714,30.6714,30.6498,30.6642,47500.0
2014-12-30 12:25:00,42.74,42.77,42.74,42.77,33800.0,30.657,30.6785,30.657,30.6785,33800.0
2014-12-30 12:30:00,42.76,42.82,42.76,42.81,37700.0,30.6714,30.7144,30.6714,30.7072,37700.0
2014-12-30 12:35:00,42.81,42.82,42.79,42.81,48800.0,30.7072,30.7144,30.6929,30.7072,48800.0
2014-12-30 12:40:00,42.81,42.82,42.75,42.78,83200.0,30.7072,30.7144,30.6642,30.6857,83200.0
2014-12-30 12:45:00,42.77,42.79,42.76,42.78,33100.0,30.6785,30.6929,30.6714,30.6857,33100.0
2014-12-30 12:50:00,42.79,42.82,42.78,42.8,52700.0,30.6929,30.7144,30.6857,30.7001,52700.0
2014-12-30 12:55:00,42.81,42.81,42.77,42.77,20500.0,30.7072,30.7072,30.6785,30.6785,20500.0
2014-12-30 13:00:00,42.77,42.77,42.75,42.76,23600.0,30.6785,30.6785,30.6642,30.6714,23600.0
2014-12-30 13:05:00,42.76,42.8,42.75,42.8,45700.0,30.6714,30.7001,30.6642,30.7001,45700.0
2014-12-30 13:10:00,42.8,42.81,42.79,42.81,20300.0,30.7001,30.7072,30.6929,30.7072,20300.0
2014-12-30 13:15:00,42.81,42.81,42.8,42.8,13500.0,30.7072,30.7072,30.7001,30.7001,13500.0
2014-12-30 13:20:00,42.8,42.81,42.79,42.8,44900.0,30.7001,30.7072,30.6929,30.7001,44900.0
2014-12-30 13:25:00,42.8,42.81,42.78,42.79,38000.0,30.7001,30.7072,30.6857,30.6929,38000.0
2014-12-30 13:30:00,42.8,42.81,42.77,42.78,47900.0,30.7001,30.7072,30.6785,30.6857,47900.0
2014-12-30 13:35:00,42.78,42.79,42.74,42.75,56700.0,30.6857,30.6929,30.657,30.6642,56700.0
2014-12-30 13:40:00,42.75,42.76,42.68,42.69,53700.0,30.6642,30.6714,30.614,30.6211,53700.0
2014-12-30 13:45:00,42.69,42.72,42.66,42.71,84300.0,30.6211,30.6427,30.5996,30.6355,84300.0
2014-12-30 13:50:00,42.71,42.73,42.69,42.69,60800.0,30.6355,30.6498,30.6211,30.6211,60800.0
2014-12-30 13:55:00,42.68,42.7,42.65,42.69,84900.0,30.614,30.6283,30.5925,30.6211,84900.0
2014-12-30 14:00:00,42.68,42.72,42.68,42.71,182400.0,30.614,30.6427,30.614,30.6355,182400.0
2014-12-30 14:05:00,42.71,42.75,42.7,42.73,50900.0,30.6355,30.6642,30.6283,30.6498,50900.0
2014-12-30 14:10:00,42.73,42.75,42.73,42.75,31400.0,30.6498,30.6642,30.6498,30.6642,31400.0
2014-12-30 14:15:00,42.75,42.75,42.73,42.74,42400.0,30.6642,30.6642,30.6498,30.657,42400.0
2014-12-30 14:20:00,42.74,42.75,42.73,42.73,58500.0,30.657,30.6642,30.6498,30.6498,58500.0
2014-12-30 14:25:00,42.73,42.75,42.73,42.74,55300.0,30.6498,30.6642,30.6498,30.657,55300.0
2014-12-30 14:30:00,42.74,42.75,42.72,42.73,60900.0,30.657,30.6642,30.6427,30.6498,60900.0
2014-12-30 14:35:00,42.73,42.75,42.72,42.73,58700.0,30.6498,30.6642,30.6427,30.6498,58700.0
2014-12-30 14:40:00,42.73,42.74,42.72,42.74,24700.0,30.6498,30.657,30.6427,30.657,24700.0
2014-12-30 14:45:00,42.73,42.76,42.73,42.75,49200.0,30.6498,30.6714,30.6498,30.6642,49200.0
2014-12-30 14:50:00,42.75,42.77,42.74,42.75,56200.0,30.6642,30.6785,30.657,30.6642,56200.0
2014-12-30 14:55:00,42.75,42.77,42.75,42.77,67800.0,30.6642,30.6785,30.6642,30.6785,67800.0
2014-12-30 15:00:00,42.76,42.79,42.75,42.79,85700.0,30.6714,30.6929,30.6642,30.6929,85700.0
2014-12-30 15:05:00,42.79,42.79,42.77,42.77,50500.0,30.6929,30.6929,30.6785,30.6785,50500.0
2014-12-30 15:10:00,42.77,42.77,42.74,42.74,50300.0,30.6785,30.6785,30.657,30.657,50300.0
2014-12-30 15:15:00,42.74,42.76,42.73,42.75,72800.0,30.657,30.6714,30.6498,30.6642,72800.0
2014-12-30 15:20:00,42.75,42.76,42.74,42.75,44200.0,30.6642,30.6714,30.657,30.6642,44200.0
2014-12-30 15:25:00,42.75,42.76,42.74,42.75,47400.0,30.6642,30.6714,30.657,30.6642,47400.0
2014-12-30 15:30:00,42.75,42.76,42.74,42.76,78200.0,30.6642,30.6714,30.657,30.6714,78200.0
2014-12-30 15:35:00,42.76,42.77,42.74,42.76,138200.0,30.6714,30.6785,30.657,30.6714,138200.0
2014-12-30 15:40:00,42.76,42.76,42.71,42.73,208400.0,30.6714,30.6714,30.6355,30.6498,208400.0
2014-12-30 15:45:00,42.73,42.74,42.7,42.72,209000.0,30.6498,30.657,30.6283,30.6427,209000.0
2014-12-30 15:50:00,42.72,42.73,42.7,42.72,226900.0,30.6427,30.6498,30.6283,30.6427,226900.0
2014-12-30 15:55:00,42.72,42.77,42.72,42.76,561900.0,30.6427,30.6785,30.6427,30.6714,561900.0
2014-12-31 09:30:00,42.92,42.94,42.78,42.85,273800.0,30.7861,30.8005,30.6857,30.7359,273800.0
2014-12-31 09:35:00,42.86,42.89,42.68,42.69,135200.0,30.7431,30.7646,30.614,30.6211,135200.0
2014-12-31 09:40:00,42.68,42.78,42.66,42.66,132300.0,30.614,30.6857,30.5996,30.5996,132300.0
2014-12-31 09:45:00,42.66,42.72,42.62,42.64,86300.0,30.5996,30.6427,30.5709,30.5853,86300.0
2014-12-31 09:50:00,42.64,42.67,42.61,42.63,69000.0,30.5853,30.6068,30.5638,30.5781,69000.0
2014-12-31 09:55:00,42.64,42.66,42.58,42.58,49000.0,30.5853,30.5996,30.5422,30.5422,49000.0
2014-12-31 10:00:00,42.58,42.61,42.52,42.53,81500.0,30.5422,30.5638,30.4992,30.5064,81500.0
2014-12-31 10:05:00,42.53,42.55,42.48,42.54,111800.0,30.5064,30.5207,30.4705,30.5136,111800.0
2014-12-31 10:10:00,42.54,42.57,42.53,42.54,105200.0,30.5136,30.5351,30.5064,30.5136,105200.0
2014-12-31 10:15:00,42.54,42.54,42.49,42.5,57300.0,30.5136,30.5136,30.4777,30.4849,57300.0
2014-12-31 10:20:00,42.5,42.52,42.47,42.48,89900.0,30.4849,30.4992,30.4633,30.4705,89900.0
2014-12-31 10:25:00,42.47,42.49,42.45,42.48,59700.0,30.4633,30.4777,30.449,30.4705,59700.0
2014-12-31 10:30:00,42.49,42.49,42.45,42.49,85800.0,30.4777,30.4777,30.449,30.4777,85800.0
2014-12-31 10:35:00,42.49,42.49,42.44,42.45,60800.0,30.4777,30.4777,30.4418,30.449,60800.0
2014-12-31 10:40:00,42.46,42.49,42.45,42.45,72200.0,30.4562,30.4777,30.449,30.449,72200.0
2014-12-31 10:45:00,42.45,42.47,42.45,42.45,51300.0,30.449,30.4633,30.449,30.449,51300.0
2014-12-31 10:50:00,42.46,42.5,42.44,42.49,92000.0,30.4562,30.4849,30.4418,30.4777,92000.0
2014-12-31 10:55:00,42.49,42.5,42.46,42.47,72100.0,30.4777,30.4849,30.4562,30.4633,72100.0
2014-12-31 11:00:00,42.48,42.5,42.48,42.48,60300.0,30.4705,30.4849,30.4705,30.4705,60300.0
2014-12-31 11:05:00,42.48,42.5,42.46,42.5,76100.0,30.4705,30.4849,30.4562,30.4849,76100.0
2014-12-31 11:10:00,42.5,42.51,42.48,42.5,46900.0,30.4849,30.492,30.4705,30.4849,46900.0
2014-12-31 11:15:00,42.49,42.56,42.49,42.53,76400.0,30.4777,30.5279,30.4777,30.5064,76400.0
2014-12-31 11:20:00,42.53,42.55,42.51,42.55,48300.0,30.5064,30.5207,30.492,30.5207,48300.0
2014-12-31 11:25:00,42.54,42.56,42.51,42.53,90200.0,30.5136,30.5279,30.492,30.5064,90200.0
2014-12-31 11:30:00,42.52,42.53,42.49,42.51,38600.0,30.4992,30.5064,30.4777,30.492,38600.0
2014-12-31 11:35:00,42.51,42.55,42.5,42.54,49500.0,30.492,30.5207,30.4849,30.5136,49500.0
2014-12-31 11:40:00,42.54,42.57,42.54,42.56,60500.0,30.5136,30.5351,30.5136,30.5279,60500.0
2014-12-31 11:45:00,42.56,42.58,42.54,42.55,65500.0,30.5279,30.5422,30.5136,30.5207,65500.0
2014-12-31 11:50:00,42.55,42.56,42.54,42.55,62700.0,30.5207,30.5279,30.5136,30.5207,62700.0
2014-12-31 11:55:00,42.55,42.59,42.54,42.59,58500.0,30.5207,30.5494,30.5136,30.5494,58500.0
2014-12-31 12:00:00,42.59,42.61,42.53,42.54,85100.0,30.5494,30.5638,30.5064,30.5136,85100.0
2014-12-31 12:05:00,42.54,42.56,42.51,42.52,87800.0,30.5136,30.5279,30.492,30.4992,87800.0
2014-12-31 12:10:00,42.52,42.56,42.51,42.54,49100.0,30.4992,30.5279,30.492,30.5136,49100.0
2014-12-31 12:15:00,42.54,42.55,42.52,42.52,20800.0,30.5136,30.5207,30.4992,30.4992,20800.0
2014-12-31 12:20:00,42.52,42.54,42.48,42.48,76000.0,30.4992,30.5136,30.4705,30.4705,76000.0
2014-12-31 12:25:00,42.48,42.48,42.4,42.46,163000.0,30.4705,30.4705,30.4131,30.4562,163000.0
2014-12-31 12:30:00,42.45,42.5,42.43,42.43,65300.0,30.449,30.4849,30.4347,30.4347,65300.0
2014-12-31 12:35:00,42.42,42.48,42.42,42.44,54200.0,30.4275,30.4705,30.4275,30.4418,54200.0
2014-12-31 12:40:00,42.44,42.5,42.43,42.5,41800.0,30.4418,30.4849,30.4347,30.4849,41800.0
2014-12-31 12:45:00,42.5,42.51,42.46,42.46,25100.0,30.4849,30.492,30.4562,30.4562,25100.0
2014-12-31 12:50:00,42.47,42.47,42.44,42.45,41900.0,30.4633,30.4633,30.4418,30.449,41900.0
2014-12-31 12:55:00,42.45,42.49,42.42,42.46,73400.0,30.449,30.4777,30.4275,30.4562,73400.0
2014-12-31 13:00:00,42.46,42.54,42.46,42.52,52700.0,30.4562,30.5136,30.4562,30.4992,52700.0
2014-12-31 13:05:00,42.52,42.53,42.48,42.48,22900.0,30.4992,30.5064,30.4705,30.4705,22900.0
2014-12-31 13:10:00,42.48,42.51,42.47,42.49,86200.0,30.4705,30.492,30.4633,30.4777,86200.0
2014-12-31 13:15:00,42.48,42.52,42.48,42.51,34700.0,30.4705,30.4992,30.4705,30.492,34700.0
2014-12-31 13:20:00,42.51,42.51,42.48,42.5,34100.0,30.492,30.492,30.4705,30.4849,34100.0
2014-12-31 13:25:00,42.5,42.51,42.48,42.51,50300.0,30.4849,30.492,30.4705,30.492,50300.0
2014-12-31 13:30:00,42.51,42.51,42.49,42.49,31600.0,30.492,30.492,30.4777,30.4777,31600.0
2014-12-31 13:35:00,42.49,42.52,42.49,42.52,40600.0,30.4777,30.4992,30.4777,30.4992,40600.0
2014-12-31 13:40:00,42.52,42.57,42.51,42.56,126300.0,30.4992,30.5351,30.492,30.5279,126300.0
2014-12-31 13:45:00,42.57,42.58,42.54,42.56,52500.0,30.5351,30.5422,30.5136,30.5279,52500.0
2014-12-31 13:50:00,42.57,42.57,42.51,42.51,61600.0,30.5351,30.5351,30.492,30.492,61600.0
2014-12-31 13:55:00,42.51,42.51,42.48,42.5,44200.0,30.492,30.492,30.4705,30.4849,44200.0
2014-12-31 14:00:00,42.5,42.51,42.47,42.51,71900.0,30.4849,30.492,30.4633,30.492,71900.0
2014-12-31 14:05:00,42.5,42.51,42.43,42.45,57400.0,30.4849,30.492,30.4347,30.449,57400.0
2014-12-31 14:10:00,42.45,42.46,42.44,42.44,57200.0,30.449,30.4562,30.4418,30.4418,57200.0
2014-12-31 14:15:00,42.45,42.45,42.41,42.42,99200.0,30.449,30.449,30.4203,30.4275,99200.0
2014-12-31 14:20:00,42.43,42.48,42.4,42.47,129900.0,30.4347,30.4705,30.4131,30.4633,129900.0
2014-12-31 14:25:00,42.48,42.48,42.42,42.44,65300.0,30.4705,30.4705,30.4275,30.4418,65300.0
2014-12-31 14:30:00,42.44,42.46,42.44,42.44,38200.0,30.4418,30.4562,30.4418,30.4418,38200.0
2014-12-31 14:35:00,42.44,42.44,42.39,42.4,73500.0,30.4418,30.4418,30.406,30.4131,73500.0
2014-12-31 14:40:00,42.4,42.42,42.37,42.41,113600.0,30.4131,30.4275,30.3916,30.4203,113600.0
2014-12-31 14:45:00,42.41,42.42,42.38,42.39,68000.0,30.4203,30.4275,30.3988,30.406,68000.0
2014-12-31 14:50:00,42.4,42.45,42.39,42.42,52900.0,30.4131,30.449,30.406,30.4275,52900.0
2014-12-31 14:55:00,42.42,42.44,42.4,42.42,86500.0,30.4275,30.4418,30.4131,30.4275,86500.0
2014-12-31 15:00:00,42.43,42.43,42.39,42.4,23600.0,30.4347,30.4347,30.406,30.4131,23600.0
2014-12-31 15:05:00,42.39,42.41,42.38,42.4,56800.0,30.406,30.4203,30.3988,30.4131,56800.0
2014-12-31 15:10:00,42.4,42.45,42.39,42.44,90100.0,30.4131,30.449,30.406,30.4418,90100.0
2014-12-31 15:15:00,42.44,42.47,42.43,42.46,59900.0,30.4418,30.4633,30.4347,30.4562,59900.0
2014-12-31 15:20:00,42.47,42.47,42.43,42.47,65900.0,30.4633,30.4633,30.4347,30.4633,65900.0
2014-12-31 15:25:00,42.47,42.47,42.43,42.45,106400.0,30.4633,30.4633,30.4347,30.449,106400.0
2014-12-31 15:30:00,42.45,42.46,42.38,42.41,120800.0,30.449,30.4562,30.3988,30.4203,120800.0
2014-12-31 15:35:00,42.41,42.42,42.37,42.37,45900.0,30.4203,30.4275,30.3916,30.3916,45900.0
2014-12-31 15:40:00,42.37,42.41,42.35,42.38,241700.0,30.3916,30.4203,30.3773,30.3988,241700.0
2014-12-31 15:45:00,42.37,42.38,42.29,42.3,351600.0,30.3916,30.3988,30.3342,30.3414,351600.0
2014-12-31 15:50:00,42.29,42.3,42.22,42.25,428600.0,30.3342,30.3414,30.284,30.3055,428600.0
2014-12-31 15:55:00,42.26,42.33,42.22,42.23,725100.0,30.3127,30.3629,30.284,30.2912,725100.0
2015-01-02 09:30:00,42.26,42.35,42.12,42.13,371300.0,30.3127,30.3773,30.2123,30.2195,371300.0
2015-01-02 09:35:00,42.13,42.34,42.13,42.33,175200.0,30.2195,30.3701,30.2195,30.3629,175200.0
2015-01-02 09:40:00,42.33,42.4,42.26,42.31,156800.0,30.3629,30.4131,30.3127,30.3486,156800.0
2015-01-02 09:45:00,42.3,42.35,42.27,42.32,204200.0,30.3414,30.3773,30.3199,30.3558,204200.0
2015-01-02 09:50:00,42.32,42.33,42.26,42.32,83000.0,30.3558,30.3629,30.3127,30.3558,83000.0
2015-01-02 09:55:00,42.31,42.37,42.27,42.29,74300.0,30.3486,30.3916,30.3199,30.3342,74300.0
2015-01-02 10:00:00,42.28,42.34,42.22,42.29,109500.0,30.3271,30.3701,30.284,30.3342,109500.0
2015-01-02 10:05:00,42.3,42.31,42.23,42.24,81600.0,30.3414,30.3486,30.2912,30.2984,81600.0
2015-01-02 10:10:00,42.25,42.33,42.23,42.32,201200.0,30.3055,30.3629,30.2912,30.3558,201200.0
2015-01-02 10:15:00,42.32,42.33,42.17,42.2,93400.0,30.3558,30.3629,30.2482,30.2697,93400.0
2015-01-02 10:20:00,42.19,42.24,42.18,42.23,82000.0,30.2625,30.2984,30.2553,30.2912,82000.0
2015-01-02 10:25:00,42.24,42.31,42.23,42.3,80300.0,30.2984,30.3486,30.2912,30.3414,80300.0
2015-01-02 10:30:00,42.3,42.36,42.28,42.32,200200.0,30.3414,30.3844,30.3271,30.3558,200200.0
2015-01-02 10:35:00,42.32,42.33,42.17,42.17,103700.0,30.3558,30.3629,30.2482,30.2482,103700.0
2015-01-02 10:40:00,42.17,42.18,42.13,42.17,118800.0,30.2482,30.2553,30.2195,30.2482,118800.0
2015-01-02 10:45:00,42.17,42.21,42.16,42.2,77600.0,30.2482,30.2769,30.241,30.2697,77600.0
2015-01-02 10:50:00,42.19,42.24,42.16,42.22,94900.0,30.2625,30.2984,30.241,30.284,94900.0
2015-01-02 10:55:00,42.22,42.26,42.21,42.21,74100.0,30.284,30.3127,30.2769,30.2769,74100.0
2015-01-02 11:00:00,42.22,42.22,42.13,42.16,117900.0,30.284,30.284,30.2195,30.241,117900.0
2015-01-02 11:05:00,42.16,42.2,42.16,42.18,59700.0,30.241,30.2697,30.241,30.2553,59700.0
2015-01-02 11:10:00,42.19,42.2,42.12,42.16,99000.0,30.2625,30.2697,30.2123,30.241,99000.0
2015-01-02 11:15:00,42.16,42.19,42.13,42.14,59100.0,30.241,30.2625,30.2195,30.2266,59100.0
2015-01-02 11:20:00,42.13,42.19,42.09,42.18,125300.0,30.2195,30.2625,30.1908,30.2553,125300.0
2015-01-02 11:25:00,42.18,42.21,42.15,42.19,77300.0,30.2553,30.2769,30.2338,30.2625,77300.0
2015-01-02 11:30:00,42.19,42.23,42.17,42.17,67900.0,30.2625,30.2912,30.2482,30.2482,67900.0
2015-01-02 11:35:00,42.18,42.19,42.13,42.13,67000.0,30.2553,30.2625,30.2195,30.2195,67000.0
2015-01-02 11:40:00,42.13,42.13,42.05,42.05,149400.0,30.2195,30.2195,30.1621,30.1621,149400.0
2015-01-02 11:45:00,42.05,42.07,42.02,42.04,148800.0,30.1621,30.1764,30.1406,30.1549,148800.0
2015-01-02 11:50:00,42.04,42.04,42.0,42.02,134100.0,30.1549,30.1549,30.1262,30.1406,134100.0
2015-01-02 11:55:00,42.03,42.04,42.0,42.01,70600.0,30.1477,30.1549,30.1262,30.1334,70600.0
2015-01-02 12:00:00,42.01,42.04,41.99,42.0,172000.0,30.1334,30.1549,30.119,30.1262,172000.0
2015-01-02 12:05:00,42.0,42.02,41.98,42.0,116800.0,30.1262,30.1406,30.1119,30.1262,116800.0
2015-01-02 12:10:00,42.0,42.0,41.97,41.98,87700.0,30.1262,30.1262,30.1047,30.1119,87700.0
2015-01-02 12:15:00,41.98,42.01,41.95,42.0,65600.0,30.1119,30.1334,30.0904,30.1262,65600.0
2015-01-02 12:20:00,42.0,42.0,41.96,42.0,85600.0,30.1262,30.1262,30.0975,30.1262,85600.0
2015-01-02 12:25:00,41.99,42.02,41.95,42.0,77000.0,30.119,30.1406,30.0904,30.1262,77000.0
2015-01-02 12:30:00,42.0,42.04,41.97,42.03,57200.0,30.1262,30.1549,30.1047,30.1477,57200.0
2015-01-02 12:35:00,42.02,42.04,41.99,42.02,42300.0,30.1406,30.1549,30.119,30.1406,42300.0
2015-01-02 12:40:00,42.02,42.03,42.0,42.02,37500.0,30.1406,30.1477,30.1262,30.1406,37500.0
2015-01-02 12:45:00,42.01,42.02,41.95,42.0,48900.0,30.1334,30.1406,30.0904,30.1262,48900.0
2015-01-02 12:50:00,41.98,41.99,41.96,41.98,33200.0,30.1119,30.119,30.0975,30.1119,33200.0
2015-01-02 12:55:00,41.97,41.99,41.94,41.98,51200.0,30.1047,30.119,30.0832,30.1119,51200.0
2015-01-02 13:00:00,41.98,41.99,41.95,41.96,42500.0,30.1119,30.119,30.0904,30.0975,42500.0
2015-01-02 13:05:00,41.96,41.96,41.9,41.91,70900.0,30.0975,30.0975,30.0545,30.0617,70900.0
2015-01-02 13:10:00,41.91,41.93,41.87,41.89,63600.0,30.0617,30.076,30.033,30.0473,63600.0
2015-01-02 13:15:00,41.89,41.92,41.88,41.9,38000.0,30.0473,30.0688,30.0401,30.0545,38000.0
2015-01-02 13:20:00,41.89,41.93,41.88,41.93,51900.0,30.0473,30.076,30.0401,30.076,51900.0
2015-01-02 13:25:00,41.92,41.93,41.82,41.83,54100.0,30.0688,30.076,29.9971,30.0043,54100.0
2015-01-02 13:30:00,41.83,41.86,41.8,41.83,84500.0,30.0043,30.0258,29.9828,30.0043,84500.0
2015-01-02 13:35:00,41.83,41.87,41.83,41.86,64100.0,30.0043,30.033,30.0043,30.0258,64100.0
2015-01-02 13:40:00,41.87,41.88,41.85,41.86,44800.0,30.033,30.0401,30.0186,30.0258,44800.0
2015-01-02 13:45:00,41.86,41.92,41.85,41.9,83400.0,30.0258,30.0688,30.0186,30.0545,83400.0
2015-01-02 13:50:00,41.9,41.96,41.88,41.95,68900.0,30.0545,30.0975,30.0401,30.0904,68900.0
2015-01-02 13:55:00,41.95,41.98,41.93,41.94,57500.0,30.0904,30.1119,30.076,30.0832,57500.0
2015-01-02 14:00:00,41.95,41.99,41.94,41.94,35900.0,30.0904,30.119,30.0832,30.0832,35900.0
2015-01-02 14:05:00,41.94,42.01,41.91,41.99,52100.0,30.0832,30.1334,30.0617,30.119,52100.0
2015-01-02 14:10:00,41.99,42.02,41.99,42.0,55600.0,30.119,30.1406,30.119,30.1262,55600.0
2015-01-02 14:15:00,41.99,42.0,41.96,41.98,48300.0,30.119,30.1262,30.0975,30.1119,48300.0
2015-01-02 14:20:00,41.98,42.0,41.97,42.0,49500.0,30.1119,30.1262,30.1047,30.1262,49500.0
2015-01-02 14:25:00,42.0,42.04,41.97,41.97,48500.0,30.1262,30.1549,30.1047,30.1047,48500.0
2015-01-02 14:30:00,41.97,41.98,41.93,41.95,59200.0,30.1047,30.1119,30.076,30.0904,59200.0
2015-01-02 14:35:00,41.96,42.0,41.95,41.99,53700.0,30.0975,30.1262,30.0904,30.119,53700.0
2015-01-02 14:40:00,41.98,42.02,41.96,42.01,96200.0,30.1119,30.1406,30.0975,30.1334,96200.0
2015-01-02 14:45:00,42.01,42.02,41.97,42.01,124700.0,30.1334,30.1406,30.1047,30.1334,124700.0
2015-01-02 14:50:00,42.02,42.04,41.99,42.0,47700.0,30.1406,30.1549,30.119,30.1262,47700.0
2015-01-02 14:55:00,42.01,42.02,41.95,41.97,68000.0,30.1334,30.1406,30.0904,30.1047,68000.0
2015-01-02 15:00:00,41.97,41.99,41.94,41.96,242800.0,30.1047,30.119,30.0832,30.0975,242800.0
2015-01-02 15:05:00,41.96,41.98,41.94,41.95,44100.0,30.0975,30.1119,30.0832,30.0904,44100.0
2015-01-02 15:10:00,41.95,41.97,41.91,41.95,144700.0,30.0904,30.1047,30.0617,30.0904,144700.0
2015-01-02 15:15:00,41.95,41.98,41.94,41.98,111700.0,30.0904,30.1119,30.0832,30.1119,111700.0
2015-01-02 15:20:00,41.98,42.03,41.97,42.02,83300.0,30.1119,30.1477,30.1047,30.1406,83300.0
2015-01-02 15:25:00,42.03,42.05,42.01,42.04,104900.0,30.1477,30.1621,30.1334,30.1549,104900.0
2015-01-02 15:30:00,42.04,42.05,42.02,42.05,76000.0,30.1549,30.1621,30.1406,30.1621,76000.0
2015-01-02 15:35:00,42.04,42.08,42.02,42.08,109100.0,30.1549,30.1836,30.1406,30.1836,109100.0
2015-01-02 15:40:00,42.08,42.15,42.07,42.13,147300.0,30.1836,30.2338,30.1764,30.2195,147300.0
2015-01-02 15:45:00,42.13,42.2,42.13,42.2,186400.0,30.2195,30.2697,30.2195,30.2697,186400.0
2015-01-02 15:50:00,42.2,42.21,42.15,42.16,215500.0,30.2697,30.2769,30.2338,30.241,215500.0
2015-01-02 15:55:00,42.17,42.19,42.13,42.14,503000.0,30.2482,30.2625,30.2195,30.2266,503000.0
2015-01-05 09:30:00,42.69,42.97,42.55,42.81,1170000.0,30.6211,30.822,30.5207,30.7072,1170000.0
2015-01-05 09:35:00,42.81,42.82,42.65,42.66,535300.0,30.7072,30.7144,30.5925,30.5996,535300.0
2015-01-05 09:40:00,42.66,42.67,42.48,42.48,570300.0,30.5996,30.6068,30.4705,30.4705,570300.0
2015-01-05 09:45:00,42.48,42.48,42.3,42.31,299400.0,30.4705,30.4705,30.3414,30.3486,299400.0
2015-01-05 09:50:00,42.31,42.34,42.18,42.2,355000.0,30.3486,30.3701,30.2553,30.2697,355000.0
2015-01-05 09:55:00,42.21,42.28,42.19,42.21,265900.0,30.2769,30.3271,30.2625,30.2769,265900.0
2015-01-05 10:00:00,42.21,42.51,42.18,42.49,678900.0,30.2769,30.492,30.2553,30.4777,678900.0
2015-01-05 10:05:00,42.49,42.81,42.35,42.65,2265600.0,30.4777,30.7072,30.3773,30.5925,2265600.0
2015-01-05 10:10:00,42.66,42.74,42.44,42.65,1135100.0,30.5996,30.657,30.4418,30.5925,1135100.0
2015-01-05 10:15:00,42.64,42.68,42.53,42.64,477400.0,30.5853,30.614,30.5064,30.5853,477400.0
2015-01-05 10:20:00,42.64,42.66,42.55,42.61,387700.0,30.5853,30.5996,30.5207,30.5638,387700.0
2015-01-05 10:25:00,42.6,42.71,42.6,42.69,357600.0,30.5566,30.6355,30.5566,30.6211,357600.0
2015-01-05 10:30:00,42.68,42.69,42.51,42.52,371300.0,30.614,30.6211,30.492,30.4992,371300.0
2015-01-05 10:35:00,42.52,42.57,42.46,42.51,177700.0,30.4992,30.5351,30.4562,30.492,177700.0
2015-01-05 10:40:00,42.51,42.52,42.39,42.4,270400.0,30.492,30.4992,30.406,30.4131,270400.0
2015-01-05 10:45:00,42.41,42.5,42.38,42.49,211700.0,30.4203,30.4849,30.3988,30.4777,211700.0
2015-01-05 10:50:00,42.48,42.5,42.44,42.49,175400.0,30.4705,30.4849,30.4418,30.4777,175400.0
2015-01-05 10:55:00,42.49,42.5,42.47,42.47,229800.0,30.4777,30.4849,30.4633,30.4633,229800.0
2015-01-05 11:00:00,42.47,42.49,42.42,42.43,208900.0,30.4633,30.4777,30.4275,30.4347,208900.0
2015-01-05 11:05:00,42.42,42.46,42.41,42.42,128700.0,30.4275,30.4562,30.4203,30.4275,128700.0
2015-01-05 11:10:00,42.41,42.45,42.4,42.44,162300.0,30.4203,30.449,30.4131,30.4418,162300.0
2015-01-05 11:15:00,42.43,42.45,42.4,42.42,156400.0,30.4347,30.449,30.4131,30.4275,156400.0
2015-01-05 11:20:00,42.43,42.43,42.33,42.34,184100.0,30.4347,30.4347,30.3629,30.3701,184100.0
2015-01-05 11:25:00,42.33,42.42,42.33,42.38,152500.0,30.3629,30.4275,30.3629,30.3988,152500.0
2015-01-05 11:30:00,42.38,42.41,42.37,42.4,80600.0,30.3988,30.4203,30.3916,30.4131,80600.0
2015-01-05 11:35:00,42.39,42.47,42.38,42.47,134200.0,30.406,30.4633,30.3988,30.4633,134200.0
2015-01-05 11:40:00,42.47,42.5,42.42,42.43,195900.0,30.4633,30.4849,30.4275,30.4347,195900.0
2015-01-05 11:45:00,42.43,42.46,42.42,42.43,153400.0,30.4347,30.4562,30.4275,30.4347,153400.0
2015-01-05 11:50:00,42.43,42.46,42.43,42.45,83000.0,30.4347,30.4562,30.4347,30.449,83000.0
2015-01-05 11:55:00,42.45,42.48,42.42,42.44,138300.0,30.449,30.4705,30.4275,30.4418,138300.0
2015-01-05 12:00:00,42.44,42.45,42.36,42.36,131800.0,30.4418,30.449,30.3844,30.3844,131800.0
2015-01-05 12:05:00,42.36,42.46,42.36,42.4,102300.0,30.3844,30.4562,30.3844,30.4131,102300.0
2015-01-05 12:10:00,42.4,42.42,42.37,42.38,122300.0,30.4131,30.4275,30.3916,30.3988,122300.0
2015-01-05 12:15:00,42.38,42.41,42.37,42.38,105400.0,30.3988,30.4203,30.3916,30.3988,105400.0
2015-01-05 12:20:00,42.38,42.4,42.35,42.38,177700.0,30.3988,30.4131,30.3773,30.3988,177700.0
2015-01-05 12:25:00,42.38,42.39,42.21,42.23,304800.0,30.3988,30.406,30.2769,30.2912,304800.0
2015-01-05 12:30:00,42.23,42.28,42.2,42.23,198500.0,30.2912,30.3271,30.2697,30.2912,198500.0
2015-01-05 12:35:00,42.23,42.32,42.22,42.31,101000.0,30.2912,30.3558,30.284,30.3486,101000.0
2015-01-05 12:40:00,42.31,42.32,42.26,42.29,104300.0,30.3486,30.3558,30.3127,30.3342,104300.0
2015-01-05 12:45:00,42.29,42.29,42.19,42.2,233600.0,30.3342,30.3342,30.2625,30.2697,233600.0
2015-01-05 12:50:00,42.2,42.25,42.19,42.21,191500.0,30.2697,30.3055,30.2625,30.2769,191500.0
2015-01-05 12:55:00,42.21,42.26,42.2,42.25,140400.0,30.2769,30.3127,30.2697,30.3055,140400.0
2015-01-05 13:00:00,42.26,42.29,42.23,42.24,132200.0,30.3127,30.3342,30.2912,30.2984,132200.0
2015-01-05 13:05:00,42.25,42.3,42.23,42.27,92200.0,30.3055,30.3414,30.2912,30.3199,92200.0
2015-01-05 13:10:00,42.28,42.28,42.23,42.24,117100.0,30.3271,30.3271,30.2912,30.2984,117100.0
2015-01-05 13:15:00,42.23,42.24,42.19,42.21,176100.0,30.2912,30.2984,30.2625,30.2769,176100.0
2015-01-05 13:20:00,42.22,42.26,42.21,42.24,94000.0,30.284,30.3127,30.2769,30.2984,94000.0
2015-01-05 13:25:00,42.24,42.27,42.22,42.27,60300.0,30.2984,30.3199,30.284,30.3199,60300.0
2015-01-05 13:30:00,42.26,42.32,42.25,42.32,108100.0,30.3127,30.3558,30.3055,30.3558,108100.0
2015-01-05 13:35:00,42.32,42.36,42.32,42.32,78700.0,30.3558,30.3844,30.3558,30.3558,78700.0
2015-01-05 13:40:00,42.32,42.36,42.28,42.32,117200.0,30.3558,30.3844,30.3271,30.3558,117200.0
2015-01-05 13:45:00,42.32,42.36,42.31,42.36,108000.0,30.3558,30.3844,30.3486,30.3844,108000.0
2015-01-05 13:50:00,42.36,42.43,42.35,42.43,170200.0,30.3844,30.4347,30.3773,30.4347,170200.0
2015-01-05 13:55:00,42.42,42.43,42.36,42.4,133600.0,30.4275,30.4347,30.3844,30.4131,133600.0
2015-01-05 14:00:00,42.4,42.41,42.32,42.33,117400.0,30.4131,30.4203,30.3558,30.3629,117400.0
2015-01-05 14:05:00,42.34,42.41,42.33,42.37,78700.0,30.3701,30.4203,30.3629,30.3916,78700.0
2015-01-05 14:10:00,42.38,42.4,42.36,42.39,125000.0,30.3988,30.4131,30.3844,30.406,125000.0
2015-01-05 14:15:00,42.38,42.41,42.35,42.38,160400.0,30.3988,30.4203,30.3773,30.3988,160400.0
2015-01-05 14:20:00,42.38,42.43,42.37,42.39,157200.0,30.3988,30.4347,30.3916,30.406,157200.0
2015-01-05 14:25:00,42.39,42.41,42.32,42.36,88300.0,30.406,30.4203,30.3558,30.3844,88300.0
2015-01-05 14:30:00,42.35,42.35,42.27,42.33,131400.0,30.3773,30.3773,30.3199,30.3629,131400.0
2015-01-05 14:35:00,42.33,42.36,42.31,42.32,266800.0,30.3629,30.3844,30.3486,30.3558,266800.0
2015-01-05 14:40:00,42.32,42.34,42.25,42.26,156800.0,30.3558,30.3701,30.3055,30.3127,156800.0
2015-01-05 14:45:00,42.26,42.3,42.25,42.27,83900.0,30.3127,30.3414,30.3055,30.3199,83900.0
2015-01-05 14:50:00,42.28,42.28,42.18,42.22,198800.0,30.3271,30.3271,30.2553,30.284,198800.0
2015-01-05 14:55:00,42.22,42.26,42.15,42.15,199500.0,30.284,30.3127,30.2338,30.2338,199500.0
2015-01-05 15:00:00,42.16,42.2,42.11,42.13,388700.0,30.241,30.2697,30.2051,30.2195,388700.0
2015-01-05 15:05:00,42.12,42.21,42.12,42.21,228000.0,30.2123,30.2769,30.2123,30.2769,228000.0
2015-01-05 15:10:00,42.2,42.23,42.19,42.21,247700.0,30.2697,30.2912,30.2625,30.2769,247700.0
2015-01-05 15:15:00,42.21,42.22,42.17,42.17,190900.0,30.2769,30.284,30.2482,30.2482,190900.0
2015-01-05 15:20:00,42.17,42.2,42.08,42.17,299900.0,30.2482,30.2697,30.1836,30.2482,299900.0
2015-01-05 15:25:00,42.17,42.18,42.11,42.13,240100.0,30.2482,30.2553,30.2051,30.2195,240100.0
2015-01-05 15:30:00,42.12,42.16,42.08,42.1,267900.0,30.2123,30.241,30.1836,30.1979,267900.0
2015-01-05 15:35:00,42.1,42.15,42.1,42.13,255200.0,30.1979,30.2338,30.1979,30.2195,255200.0
2015-01-05 15:40:00,42.13,42.18,42.12,42.16,448800.0,30.2195,30.2553,30.2123,30.241,448800.0
2015-01-05 15:45:00,42.15,42.18,42.14,42.18,483700.0,30.2338,30.2553,30.2266,30.2553,483700.0
2015-01-05 15:50:00,42.18,42.24,42.16,42.22,501900.0,30.2553,30.2984,30.241,30.284,501900.0
2015-01-05 15:55:00,42.22,42.28,42.14,42.16,1243000.0,30.284,30.3271,30.2266,30.241,1243000.0
2015-01-06 09:30:00,42.41,42.49,42.28,42.41,485100.0,30.4203,30.4777,30.3271,30.4203,485100.0
2015-01-06 09:35:00,42.41,42.71,42.41,42.6,300200.0,30.4203,30.6355,30.4203,30.5566,300200.0
2015-01-06 09:40:00,42.6,42.68,42.54,42.61,253500.0,30.5566,30.614,30.5136,30.5638,253500.0
2015-01-06 09:45:00,42.61,42.72,42.59,42.71,246200.0,30.5638,30.6427,30.5494,30.6355,246200.0
2015-01-06 09:50:00,42.71,42.79,42.69,42.74,478000.0,30.6355,30.6929,30.6211,30.657,478000.0
2015-01-06 09:55:00,42.73,42.79,42.65,42.67,221500.0,30.6498,30.6929,30.5925,30.6068,221500.0
2015-01-06 10:00:00,42.67,42.73,42.6,42.67,320800.0,30.6068,30.6498,30.5566,30.6068,320800.0
2015-01-06 10:05:00,42.67,42.71,42.6,42.7,183800.0,30.6068,30.6355,30.5566,30.6283,183800.0
2015-01-06 10:10:00,42.7,42.88,42.7,42.86,172700.0,30.6283,30.7574,30.6283,30.7431,172700.0
2015-01-06 10:15:00,42.87,42.92,42.86,42.91,145700.0,30.7503,30.7861,30.7431,30.779,145700.0
2015-01-06 10:20:00,42.91,42.94,42.86,42.88,279300.0,30.779,30.8005,30.7431,30.7574,279300.0
2015-01-06 10:25:00,42.88,42.92,42.87,42.88,100100.0,30.7574,30.7861,30.7503,30.7574,100100.0
2015-01-06 10:30:00,42.89,42.89,42.79,42.8,132900.0,30.7646,30.7646,30.6929,30.7001,132900.0
2015-01-06 10:35:00,42.79,42.81,42.74,42.75,49700.0,30.6929,30.7072,30.657,30.6642,49700.0
2015-01-06 10:40:00,42.75,42.78,42.67,42.69,139600.0,30.6642,30.6857,30.6068,30.6211,139600.0
2015-01-06 10:45:00,42.69,42.7,42.62,42.66,196200.0,30.6211,30.6283,30.5709,30.5996,196200.0
2015-01-06 10:50:00,42.67,42.74,42.66,42.72,220300.0,30.6068,30.657,30.5996,30.6427,220300.0
2015-01-06 10:55:00,42.73,42.75,42.65,42.66,107300.0,30.6498,30.6642,30.5925,30.5996,107300.0
2015-01-06 11:00:00,42.65,42.66,42.55,42.6,218400.0,30.5925,30.5996,30.5207,30.5566,218400.0
2015-01-06 11:05:00,42.6,42.62,42.56,42.59,148000.0,30.5566,30.5709,30.5279,30.5494,148000.0
2015-01-06 11:10:00,42.59,42.6,42.55,42.6,89300.0,30.5494,30.5566,30.5207,30.5566,89300.0
2015-01-06 11:15:00,42.59,42.62,42.52,42.54,283500.0,30.5494,30.5709,30.4992,30.5136,283500.0
2015-01-06 11:20:00,42.54,42.63,42.52,42.53,219000.0,30.5136,30.5781,30.4992,30.5064,219000.0
2015-01-06 11:25:00,42.53,42.6,42.53,42.57,160900.0,30.5064,30.5566,30.5064,30.5351,160900.0
2015-01-06 11:30:00,42.57,42.58,42.47,42.49,182900.0,30.5351,30.5422,30.4633,30.4777,182900.0
2015-01-06 11:35:00,42.49,42.49,42.44,42.48,86700.0,30.4777,30.4777,30.4418,30.4705,86700.0
2015-01-06 11:40:00,42.48,42.51,42.39,42.4,98800.0,30.4705,30.492,30.406,30.4131,98800.0
2015-01-06 11:45:00,42.4,42.46,42.39,42.46,147700.0,30.4131,30.4562,30.406,30.4562,147700.0
2015-01-06 11:50:00,42.46,42.49,42.44,42.45,159900.0,30.4562,30.4777,30.4418,30.449,159900.0
2015-01-06 11:55:00,42.44,42.48,42.42,42.44,73100.0,30.4418,30.4705,30.4275,30.4418,73100.0
2015-01-06 12:00:00,42.44,42.45,42.37,42.39,148400.0,30.4418,30.449,30.3916,30.406,148400.0
2015-01-06 12:05:00,42.39,42.42,42.37,42.41,117300.0,30.406,30.4275,30.3916,30.4203,117300.0
2015-01-06 12:10:00,42.41,42.44,42.36,42.43,119800.0,30.4203,30.4418,30.3844,30.4347,119800.0
2015-01-06 12:15:00,42.42,42.43,42.36,42.37,89800.0,30.4275,30.4347,30.3844,30.3916,89800.0
2015-01-06 12:20:00,42.37,42.39,42.33,42.36,70400.0,30.3916,30.406,30.3629,30.3844,70400.0
2015-01-06 12:25:00,42.36,42.46,42.36,42.46,65700.0,30.3844,30.4562,30.3844,30.4562,65700.0
2015-01-06 12:30:00,42.46,42.46,42.4,42.41,80600.0,30.4562,30.4562,30.4131,30.4203,80600.0
2015-01-06 12:35:00,42.41,42.5,42.41,42.5,76200.0,30.4203,30.4849,30.4203,30.4849,76200.0
2015-01-06 12:40:00,42.5,42.51,42.46,42.48,173300.0,30.4849,30.492,30.4562,30.4705,173300.0
2015-01-06 12:45:00,42.48,42.48,42.37,42.42,93600.0,30.4705,30.4705,30.3916,30.4275,93600.0
2015-01-06 12:50:00,42.42,42.44,42.41,42.41,132400.0,30.4275,30.4418,30.4203,30.4203,132400.0
2015-01-06 12:55:00,42.42,42.45,42.41,42.43,81400.0,30.4275,30.449,30.4203,30.4347,81400.0
2015-01-06 13:00:00,42.43,42.44,42.37,42.37,95700.0,30.4347,30.4418,30.3916,30.3916,95700.0
2015-01-06 13:05:00,42.37,42.39,42.32,42.33,82100.0,30.3916,30.406,30.3558,30.3629,82100.0
2015-01-06 13:10:00,42.33,42.37,42.32,42.34,70200.0,30.3629,30.3916,30.3558,30.3701,70200.0
2015-01-06 13:15:00,42.34,42.34,42.27,42.28,92900.0,30.3701,30.3701,30.3199,30.3271,92900.0
2015-01-06 13:20:00,42.28,42.3,42.26,42.26,119900.0,30.3271,30.3414,30.3127,30.3127,119900.0
2015-01-06 13:25:00,42.26,42.32,42.24,42.29,123300.0,30.3127,30.3558,30.2984,30.3342,123300.0
2015-01-06 13:30:00,42.29,42.33,42.26,42.28,88300.0,30.3342,30.3629,30.3127,30.3271,88300.0
2015-01-06 13:35:00,42.27,42.38,42.26,42.36,78100.0,30.3199,30.3988,30.3127,30.3844,78100.0
2015-01-06 13:40:00,42.36,42.37,42.3,42.32,46100.0,30.3844,30.3916,30.3414,30.3558,46100.0
2015-01-06 13:45:00,42.32,42.38,42.31,42.38,63700.0,30.3558,30.3988,30.3486,30.3988,63700.0
2015-01-06 13:50:00,42.38,42.44,42.37,42.4,105800.0,30.3988,30.4418,30.3916,30.4131,105800.0
2015-01-06 13:55:00,42.41,42.51,42.39,42.51,107300.0,30.4203,30.492,30.406,30.492,107300.0
2015-01-06 14:00:00,42.5,42.53,42.46,42.49,96400.0,30.4849,30.5064,30.4562,30.4777,96400.0
2015-01-06 14:05:00,42.49,42.51,42.46,42.49,205400.0,30.4777,30.492,30.4562,30.4777,205400.0
2015-01-06 14:10:00,42.49,42.51,42.46,42.46,158200.0,30.4777,30.492,30.4562,30.4562,158200.0
2015-01-06 14:15:00,42.46,42.53,42.46,42.52,93800.0,30.4562,30.5064,30.4562,30.4992,93800.0
2015-01-06 14:20:00,42.52,42.59,42.51,42.56,118100.0,30.4992,30.5494,30.492,30.5279,118100.0
2015-01-06 14:25:00,42.56,42.58,42.52,42.55,122100.0,30.5279,30.5422,30.4992,30.5207,122100.0
2015-01-06 14:30:00,42.55,42.6,42.51,42.54,97700.0,30.5207,30.5566,30.492,30.5136,97700.0
2015-01-06 14:35:00,42.54,42.62,42.52,42.6,166100.0,30.5136,30.5709,30.4992,30.5566,166100.0
2015-01-06 14:40:00,42.61,42.69,42.58,42.65,171100.0,30.5638,30.6211,30.5422,30.5925,171100.0
2015-01-06 14:45:00,42.65,42.71,42.63,42.69,125000.0,30.5925,30.6355,30.5781,30.6211,125000.0
2015-01-06 14:50:00,42.69,42.74,42.65,42.71,174900.0,30.6211,30.657,30.5925,30.6355,174900.0
2015-01-06 14:55:00,42.72,42.72,42.64,42.65,119400.0,30.6427,30.6427,30.5853,30.5925,119400.0
2015-01-06 15:00:00,42.65,42.66,42.61,42.63,222100.0,30.5925,30.5996,30.5638,30.5781,222100.0
2015-01-06 15:05:00,42.63,42.66,42.61,42.65,178600.0,30.5781,30.5996,30.5638,30.5925,178600.0
2015-01-06 15:10:00,42.65,42.72,42.65,42.71,248800.0,30.5925,30.6427,30.5925,30.6355,248800.0
2015-01-06 15:15:00,42.7,42.75,42.68,42.75,178800.0,30.6283,30.6642,30.614,30.6642,178800.0
2015-01-06 15:20:00,42.75,42.81,42.71,42.73,342800.0,30.6642,30.7072,30.6355,30.6498,342800.0
2015-01-06 15:25:00,42.73,42.8,42.72,42.8,293800.0,30.6498,30.7001,30.6427,30.7001,293800.0
2015-01-06 15:30:00,42.79,42.8,42.73,42.73,239400.0,30.6929,30.7001,30.6498,30.6498,239400.0
2015-01-06 15:35:00,42.73,42.76,42.65,42.66,275700.0,30.6498,30.6714,30.5925,30.5996,275700.0
2015-01-06 15:40:00,42.65,42.69,42.62,42.69,293600.0,30.5925,30.6211,30.5709,30.6211,293600.0
2015-01-06 15:45:00,42.68,42.7,42.63,42.64,511500.0,30.614,30.6283,30.5781,30.5853,511500.0
2015-01-06 15:50:00,42.65,42.65,42.53,42.54,429600.0,30.5925,30.5925,30.5064,30.5136,429600.0
2015-01-06 15:55:00,42.54,42.54,42.4,42.41,1034900.0,30.5136,30.5136,30.4131,30.4203,1034900.0
2015-01-07 09:30:00,42.8,42.8,42.6,42.67,345000.0,30.7001,30.7001,30.5566,30.6068,345000.0
2015-01-07 09:35:00,42.67,42.72,42.59,42.61,144300.0,30.6068,30.6427,30.5494,30.5638,144300.0
2015-01-07 09:40:00,42.62,42.69,42.59,42.64,156500.0,30.5709,30.6211,30.5494,30.5853,156500.0
2015-01-07 09:45:00,42.65,42.67,42.58,42.61,312200.0,30.5925,30.6068,30.5422,30.5638,312200.0
2015-01-07 09:50:00,42.62,42.8,42.61,42.79,243700.0,30.5709,30.7001,30.5638,30.6929,243700.0
2015-01-07 09:55:00,42.8,42.86,42.78,42.8,304100.0,30.7001,30.7431,30.6857,30.7001,304100.0
2015-01-07 10:00:00,42.8,42.85,42.75,42.82,256200.0,30.7001,30.7359,30.6642,30.7144,256200.0
2015-01-07 10:05:00,42.82,42.87,42.79,42.8,205100.0,30.7144,30.7503,30.6929,30.7001,205100.0
2015-01-07 10:10:00,42.8,42.8,42.66,42.77,201000.0,30.7001,30.7001,30.5996,30.6785,201000.0
2015-01-07 10:15:00,42.76,42.82,42.76,42.79,118800.0,30.6714,30.7144,30.6714,30.6929,118800.0
2015-01-07 10:20:00,42.79,42.86,42.77,42.77,95100.0,30.6929,30.7431,30.6785,30.6785,95100.0
2015-01-07 10:25:00,42.78,42.78,42.71,42.73,129500.0,30.6857,30.6857,30.6355,30.6498,129500.0
2015-01-07 10:30:00,42.73,42.75,42.68,42.75,136800.0,30.6498,30.6642,30.614,30.6642,136800.0
2015-01-07 10:35:00,42.75,42.85,42.74,42.8,262800.0,30.6642,30.7359,30.657,30.7001,262800.0
2015-01-07 10:40:00,42.8,42.82,42.74,42.81,84300.0,30.7001,30.7144,30.657,30.7072,84300.0
2015-01-07 10:45:00,42.81,42.9,42.81,42.89,248800.0,30.7072,30.7718,30.7072,30.7646,248800.0
2015-01-07 10:50:00,42.89,42.97,42.88,42.97,148800.0,30.7646,30.822,30.7574,30.822,148800.0
2015-01-07 10:55:00,42.97,42.99,42.92,42.94,280600.0,30.822,30.8363,30.7861,30.8005,280600.0
2015-01-07 11:00:00,42.94,42.99,42.91,42.91,217600.0,30.8005,30.8363,30.779,30.779,217600.0
2015-01-07 11:05:00,42.91,42.91,42.81,42.84,115600.0,30.779,30.779,30.7072,30.7287,115600.0
2015-01-07 11:10:00,42.84,42.86,42.76,42.77,69300.0,30.7287,30.7431,30.6714,30.6785,69300.0
2015-01-07 11:15:00,42.76,42.83,42.75,42.81,95100.0,30.6714,30.7216,30.6642,30.7072,95100.0
2015-01-07 11:20:00,42.8,42.86,42.78,42.79,145700.0,30.7001,30.7431,30.6857,30.6929,145700.0
2015-01-07 11:25:00,42.8,42.81,42.72,42.76,138300.0,30.7001,30.7072,30.6427,30.6714,138300.0
2015-01-07 11:30:00,42.75,42.78,42.73,42.77,168800.0,30.6642,30.6857,30.6498,30.6785,168800.0
2015-01-07 11:35:00,42.77,42.8,42.76,42.8,60600.0,30.6785,30.7001,30.6714,30.7001,60600.0
2015-01-07 11:40:00,42.8,42.81,42.75,42.81,78600.0,30.7001,30.7072,30.6642,30.7072,78600.0
2015-01-07 11:45:00,42.8,42.83,42.77,42.83,74600.0,30.7001,30.7216,30.6785,30.7216,74600.0
2015-01-07 11:50:00,42.83,42.95,42.82,42.94,184100.0,30.7216,30.8076,30.7144,30.8005,184100.0
2015-01-07 11:55:00,42.94,42.98,42.93,42.97,141700.0,30.8005,30.8292,30.7933,30.822,141700.0
2015-01-07 12:00:00,42.98,43.04,42.95,42.96,264100.0,30.8292,30.8722,30.8076,30.8148,264100.0
2015-01-07 12:05:00,42.97,43.04,42.92,43.01,131900.0,30.822,30.8722,30.7861,30.8507,131900.0
2015-01-07 12:10:00,43.0,43.0,42.92,42.93,64800.0,30.8435,30.8435,30.7861,30.7933,64800.0
2015-01-07 12:15:00,42.93,42.96,42.92,42.95,62300.0,30.7933,30.8148,30.7861,30.8076,62300.0
2015-01-07 12:20:00,42.95,43.0,42.95,42.95,150200.0,30.8076,30.8435,30.8076,30.8076,150200.0
2015-01-07 12:25:00,42.95,42.99,42.93,42.94,248500.0,30.8076,30.8363,30.7933,30.8005,248500.0
2015-01-07 12:30:00,42.95,42.96,42.89,42.89,134500.0,30.8076,30.8148,30.7646,30.7646,134500.0
2015-01-07 12:35:00,42.89,42.93,42.89,42.93,67100.0,30.7646,30.7933,30.7646,30.7933,67100.0
2015-01-07 12:40:00,42.93,42.94,42.87,42.89,91600.0,30.7933,30.8005,30.7503,30.7646,91600.0
2015-01-07 12:45:00,42.88,42.9,42.87,42.9,43300.0,30.7574,30.7718,30.7503,30.7718,43300.0
2015-01-07 12:50:00,42.9,42.94,42.87,42.94,58100.0,30.7718,30.8005,30.7503,30.8005,58100.0
2015-01-07 12:55:00,42.94,42.94,42.92,42.93,56900.0,30.8005,30.8005,30.7861,30.7933,56900.0
2015-01-07 13:00:00,42.93,42.98,42.91,42.91,150200.0,30.7933,30.8292,30.779,30.779,150200.0
2015-01-07 13:05:00,42.91,42.95,42.9,42.9,66300.0,30.779,30.8076,30.7718,30.7718,66300.0
2015-01-07 13:10:00,42.89,42.92,42.89,42.9,25800.0,30.7646,30.7861,30.7646,30.7718,25800.0
2015-01-07 13:15:00,42.9,42.91,42.88,42.88,49000.0,30.7718,30.779,30.7574,30.7574,49000.0
2015-01-07 13:20:00,42.89,42.89,42.81,42.82,90900.0,30.7646,30.7646,30.7072,30.7144,90900.0
2015-01-07 13:25:00,42.82,42.83,42.78,42.79,47500.0,30.7144,30.7216,30.6857,30.6929,47500.0
2015-01-07 13:30:00,42.78,42.86,42.78,42.85,50900.0,30.6857,30.7431,30.6857,30.7359,50900.0
2015-01-07 13:35:00,42.85,42.89,42.84,42.85,61000.0,30.7359,30.7646,30.7287,30.7359,61000.0
2015-01-07 13:40:00,42.86,42.9,42.85,42.89,36700.0,30.7431,30.7718,30.7359,30.7646,36700.0
2015-01-07 13:45:00,42.88,42.99,42.88,42.97,113700.0,30.7574,30.8363,30.7574,30.822,113700.0
2015-01-07 13:50:00,42.97,43.0,42.94,42.99,96900.0,30.822,30.8435,30.8005,30.8363,96900.0
2015-01-07 13:55:00,42.98,43.04,42.98,43.04,122600.0,30.8292,30.8722,30.8292,30.8722,122600.0
2015-01-07 14:00:00,43.04,43.07,42.91,43.03,212900.0,30.8722,30.8937,30.779,30.865,212900.0
2015-01-07 14:05:00,43.04,43.06,42.99,43.05,127700.0,30.8722,30.8865,30.8363,30.8794,127700.0
2015-01-07 14:10:00,43.06,43.08,43.05,43.06,89400.0,30.8865,30.9009,30.8794,30.8865,89400.0
2015-01-07 14:15:00,43.07,43.07,43.01,43.05,111300.0,30.8937,30.8937,30.8507,30.8794,111300.0
2015-01-07 14:20:00,43.05,43.11,43.01,43.03,132200.0,30.8794,30.9224,30.8507,30.865,132200.0
2015-01-07 14:25:00,43.03,43.08,43.02,43.07,74700.0,30.865,30.9009,30.8579,30.8937,74700.0
2015-01-07 14:30:00,43.06,43.09,43.04,43.09,132900.0,30.8865,30.9081,30.8722,30.9081,132900.0
2015-01-07 14:35:00,43.09,43.1,43.01,43.03,98800.0,30.9081,30.9152,30.8507,30.865,98800.0
2015-01-07 14:40:00,43.02,43.03,42.95,42.96,118500.0,30.8579,30.865,30.8076,30.8148,118500.0
2015-01-07 14:45:00,42.97,42.98,42.93,42.96,79400.0,30.822,30.8292,30.7933,30.8148,79400.0
2015-01-07 14:50:00,42.97,42.98,42.89,42.93,101900.0,30.822,30.8292,30.7646,30.7933,101900.0
2015-01-07 14:55:00,42.93,42.95,42.91,42.95,184600.0,30.7933,30.8076,30.779,30.8076,184600.0
2015-01-07 15:00:00,42.95,43.01,42.94,42.95,178400.0,30.8076,30.8507,30.8005,30.8076,178400.0
2015-01-07 15:05:00,42.96,42.97,42.94,42.96,129000.0,30.8148,30.822,30.8005,30.8148,129000.0
2015-01-07 15:10:00,42.97,42.97,42.92,42.92,86900.0,30.822,30.822,30.7861,30.7861,86900.0
2015-01-07 15:15:00,42.91,42.93,42.86,42.92,145600.0,30.779,30.7933,30.7431,30.7861,145600.0
2015-01-07 15:20:00,42.92,42.94,42.9,42.9,68900.0,30.7861,30.8005,30.7718,30.7718,68900.0
2015-01-07 15:25:00,42.9,42.94,42.88,42.94,86100.0,30.7718,30.8005,30.7574,30.8005,86100.0
2015-01-07 15:30:00,42.93,42.95,42.89,42.91,124100.0,30.7933,30.8076,30.7646,30.779,124100.0
2015-01-07 15:35:00,42.91,42.92,42.87,42.91,110500.0,30.779,30.7861,30.7503,30.779,110500.0
2015-01-07 15:40:00,42.91,42.94,42.9,42.94,268000.0,30.779,30.8005,30.7718,30.8005,268000.0
2015-01-07 15:45:00,42.94,42.98,42.91,42.97,398700.0,30.8005,30.8292,30.779,30.822,398700.0
2015-01-07 15:50:00,42.97,42.99,42.95,42.97,296200.0,30.822,30.8363,30.8076,30.822,296200.0
2015-01-07 15:55:00,42.97,42.98,42.93,42.98,607700.0,30.822,30.8292,30.7933,30.8292,607700.0
2015-01-08 09:30:00,43.18,43.25,43.1,43.21,435700.0,30.9726,31.0228,30.9152,30.9941,435700.0
2015-01-08 09:35:00,43.21,43.37,43.17,43.34,171900.0,30.9941,31.1089,30.9654,31.0874,171900.0
2015-01-08 09:40:00,43.35,43.48,43.35,43.47,166100.0,31.0946,31.1878,31.0946,31.1806,166100.0
2015-01-08 09:45:00,43.47,43.5,43.4,43.43,329900.0,31.1806,31.2022,31.1304,31.1519,329900.0
2015-01-08 09:50:00,43.43,43.43,43.36,43.37,109700.0,31.1519,31.1519,31.1017,31.1089,109700.0
2015-01-08 09:55:00,43.37,43.37,43.28,43.29,168800.0,31.1089,31.1089,31.0444,31.0515,168800.0
2015-01-08 10:00:00,43.29,43.29,43.24,43.25,289200.0,31.0515,31.0515,31.0157,31.0228,289200.0
2015-01-08 10:05:00,43.26,43.29,43.2,43.21,230200.0,31.03,31.0515,30.987,30.9941,230200.0
2015-01-08 10:10:00,43.22,43.24,43.18,43.23,448400.0,31.0013,31.0157,30.9726,31.0085,448400.0
2015-01-08 10:15:00,43.23,43.27,43.22,43.23,198400.0,31.0085,31.0372,31.0013,31.0085,198400.0
2015-01-08 10:20:00,43.24,43.25,43.2,43.21,120900.0,31.0157,31.0228,30.987,30.9941,120900.0
2015-01-08 10:25:00,43.21,43.24,43.19,43.23,199100.0,30.9941,31.0157,30.9798,31.0085,199100.0
2015-01-08 10:30:00,43.23,43.24,43.18,43.2,193200.0,31.0085,31.0157,30.9726,30.987,193200.0
2015-01-08 10:35:00,43.19,43.2,43.17,43.19,107900.0,30.9798,30.987,30.9654,30.9798,107900.0
2015-01-08 10:40:00,43.18,43.19,43.13,43.14,133200.0,30.9726,30.9798,30.9368,30.9439,133200.0
2015-01-08 10:45:00,43.15,43.22,43.14,43.19,157100.0,30.9511,31.0013,30.9439,30.9798,157100.0
2015-01-08 10:50:00,43.19,43.2,43.14,43.17,207300.0,30.9798,30.987,30.9439,30.9654,207300.0
2015-01-08 10:55:00,43.17,43.21,43.16,43.18,163300.0,30.9654,30.9941,30.9583,30.9726,163300.0
2015-01-08 11:00:00,43.19,43.22,43.17,43.2,223300.0,30.9798,31.0013,30.9654,30.987,223300.0
2015-01-08 11:05:00,43.2,43.23,43.18,43.22,166700.0,30.987,31.0085,30.9726,31.0013,166700.0
2015-01-08 11:10:00,43.22,43.25,43.22,43.23,111100.0,31.0013,31.0228,31.0013,31.0085,111100.0
2015-01-08 11:15:00,43.24,43.29,43.23,43.29,119200.0,31.0157,31.0515,31.0085,31.0515,119200.0
2015-01-08 11:20:00,43.29,43.3,43.27,43.27,87600.0,31.0515,31.0587,31.0372,31.0372,87600.0
2015-01-08 11:25:00,43.27,43.28,43.21,43.21,122600.0,31.0372,31.0444,30.9941,30.9941,122600.0
2015-01-08 11:30:00,43.22,43.24,43.21,43.22,51700.0,31.0013,31.0157,30.9941,31.0013,51700.0
2015-01-08 11:35:00,43.23,43.23,43.2,43.22,153600.0,31.0085,31.0085,30.987,31.0013,153600.0
2015-01-08 11:40:00,43.21,43.24,43.2,43.2,147000.0,30.9941,31.0157,30.987,30.987,147000.0
2015-01-08 11:45:00,43.21,43.25,43.18,43.22,214200.0,30.9941,31.0228,30.9726,31.0013,214200.0
2015-01-08 11:50:00,43.22,43.23,43.2,43.23,67400.0,31.0013,31.0085,30.987,31.0085,67400.0
2015-01-08 11:55:00,43.23,43.24,43.21,43.24,37900.0,31.0085,31.0157,30.9941,31.0157,37900.0
2015-01-08 12:00:00,43.24,43.26,43.23,43.26,49300.0,31.0157,31.03,31.0085,31.03,49300.0
2015-01-08 12:05:00,43.25,43.26,43.21,43.22,93100.0,31.0228,31.03,30.9941,31.0013,93100.0
2015-01-08 12:10:00,43.22,43.23,43.17,43.18,87300.0,31.0013,31.0085,30.9654,30.9726,87300.0
2015-01-08 12:15:00,43.18,43.2,43.18,43.2,50100.0,30.9726,30.987,30.9726,30.987,50100.0
2015-01-08 12:20:00,43.2,43.2,43.17,43.17,38500.0,30.987,30.987,30.9654,30.9654,38500.0
2015-01-08 12:25:00,43.17,43.18,43.14,43.16,88000.0,30.9654,30.9726,30.9439,30.9583,88000.0
2015-01-08 12:30:00,43.16,43.2,43.15,43.2,79700.0,30.9583,30.987,30.9511,30.987,79700.0
2015-01-08 12:35:00,43.2,43.23,43.2,43.21,34900.0,30.987,31.0085,30.987,30.9941,34900.0
2015-01-08 12:40:00,43.22,43.27,43.21,43.24,88700.0,31.0013,31.0372,30.9941,31.0157,88700.0
2015-01-08 12:45:00,43.24,43.25,43.21,43.23,70500.0,31.0157,31.0228,30.9941,31.0085,70500.0
2015-01-08 12:50:00,43.23,43.24,43.21,43.22,46400.0,31.0085,31.0157,30.9941,31.0013,46400.0
2015-01-08 12:55:00,43.21,43.26,43.21,43.23,65300.0,30.9941,31.03,30.9941,31.0085,65300.0
2015-01-08 13:00:00,43.23,43.26,43.2,43.23,160300.0,31.0085,31.03,30.987,31.0085,160300.0
2015-01-08 13:05:00,43.23,43.28,43.23,43.28,121900.0,31.0085,31.0444,31.0085,31.0444,121900.0
2015-01-08 13:10:00,43.28,43.31,43.26,43.3,42200.0,31.0444,31.0659,31.03,31.0587,42200.0
2015-01-08 13:15:00,43.3,43.34,43.3,43.32,50900.0,31.0587,31.0874,31.0587,31.073,50900.0
2015-01-08 13:20:00,43.32,43.32,43.29,43.31,81700.0,31.073,31.073,31.0515,31.0659,81700.0
2015-01-08 13:25:00,43.32,43.34,43.27,43.32,149800.0,31.073,31.0874,31.0372,31.073,149800.0
2015-01-08 13:30:00,43.31,43.34,43.31,43.32,110700.0,31.0659,31.0874,31.0659,31.073,110700.0
2015-01-08 13:35:00,43.32,43.33,43.31,43.33,54100.0,31.073,31.0802,31.0659,31.0802,54100.0
2015-01-08 13:40:00,43.33,43.34,43.32,43.33,86000.0,31.0802,31.0874,31.073,31.0802,86000.0
2015-01-08 13:45:00,43.33,43.35,43.32,43.34,91300.0,31.0802,31.0946,31.073,31.0874,91300.0
2015-01-08 13:50:00,43.34,43.35,43.34,43.35,59100.0,31.0874,31.0946,31.0874,31.0946,59100.0
2015-01-08 13:55:00,43.35,43.35,43.3,43.32,238900.0,31.0946,31.0946,31.0587,31.073,238900.0
2015-01-08 14:00:00,43.33,43.34,43.31,43.32,77700.0,31.0802,31.0874,31.0659,31.073,77700.0
2015-01-08 14:05:00,43.31,43.33,43.3,43.32,109000.0,31.0659,31.0802,31.0587,31.073,109000.0
2015-01-08 14:10:00,43.31,43.33,43.3,43.33,213200.0,31.0659,31.0802,31.0587,31.0802,213200.0
2015-01-08 14:15:00,43.33,43.35,43.32,43.34,65500.0,31.0802,31.0946,31.073,31.0874,65500.0
2015-01-08 14:20:00,43.35,43.38,43.34,43.34,194300.0,31.0946,31.1161,31.0874,31.0874,194300.0
2015-01-08 14:25:00,43.35,43.4,43.33,43.4,168500.0,31.0946,31.1304,31.0802,31.1304,168500.0
2015-01-08 14:30:00,43.4,43.44,43.39,43.41,237200.0,31.1304,31.1591,31.1233,31.1376,237200.0
2015-01-08 14:35:00,43.41,43.43,43.38,43.42,221100.0,31.1376,31.1519,31.1161,31.1448,221100.0
2015-01-08 14:40:00,43.43,43.45,43.41,43.44,199600.0,31.1519,31.1663,31.1376,31.1591,199600.0
2015-01-08 14:45:00,43.44,43.46,43.41,43.42,206300.0,31.1591,31.1735,31.1376,31.1448,206300.0
2015-01-08 14:50:00,43.43,43.44,43.42,43.43,200700.0,31.1519,31.1591,31.1448,31.1519,200700.0
2015-01-08 14:55:00,43.44,43.45,43.42,43.42,174900.0,31.1591,31.1663,31.1448,31.1448,174900.0
2015-01-08 15:00:00,43.42,43.44,43.41,43.43,296600.0,31.1448,31.1591,31.1376,31.1519,296600.0
2015-01-08 15:05:00,43.43,43.45,43.4,43.4,317200.0,31.1519,31.1663,31.1304,31.1304,317200.0
2015-01-08 15:10:00,43.4,43.45,43.4,43.45,434600.0,31.1304,31.1663,31.1304,31.1663,434600.0
2015-01-08 15:15:00,43.45,43.49,43.44,43.49,422200.0,31.1663,31.195,31.1591,31.195,422200.0
2015-01-08 15:20:00,43.49,43.55,43.48,43.52,449000.0,31.195,31.238,31.1878,31.2165,449000.0
2015-01-08 15:25:00,43.52,43.56,43.51,43.55,322500.0,31.2165,31.2452,31.2093,31.238,322500.0
2015-01-08 15:30:00,43.56,43.57,43.44,43.51,637000.0,31.2452,31.2524,31.1591,31.2093,637000.0
2015-01-08 15:35:00,43.51,43.54,43.51,43.52,489600.0,31.2093,31.2308,31.2093,31.2165,489600.0
2015-01-08 15:40:00,43.52,43.53,43.45,43.45,685500.0,31.2165,31.2237,31.1663,31.1663,685500.0
2015-01-08 15:45:00,43.46,43.46,43.38,43.45,1665700.0,31.1735,31.1735,31.1161,31.1663,1665700.0
2015-01-08 15:50:00,43.44,43.46,43.44,43.46,1061300.0,31.1591,31.1735,31.1591,31.1735,1061300.0
2015-01-08 15:55:00,43.46,43.53,43.45,43.49,1405000.0,31.1735,31.2237,31.1663,31.195,1405000.0
2015-01-09 09:30:00,43.47,43.56,43.41,43.45,300000.0,31.1806,31.2452,31.1376,31.1663,300000.0
2015-01-09 09:35:00,43.46,43.53,43.44,43.49,92700.0,31.1735,31.2237,31.1591,31.195,92700.0
2015-01-09 09:40:00,43.49,43.53,43.41,43.43,158700.0,31.195,31.2237,31.1376,31.1519,158700.0
2015-01-09 09:45:00,43.42,43.43,43.2,43.25,193100.0,31.1448,31.1519,30.987,31.0228,193100.0
2015-01-09 09:50:00,43.25,43.32,43.22,43.26,100800.0,31.0228,31.073,31.0013,31.03,100800.0
2015-01-09 09:55:00,43.26,43.27,43.14,43.27,123100.0,31.03,31.0372,30.9439,31.0372,123100.0
2015-01-09 10:00:00,43.27,43.41,43.26,43.39,76600.0,31.0372,31.1376,31.03,31.1233,76600.0
2015-01-09 10:05:00,43.38,43.45,43.32,43.45,61200.0,31.1161,31.1663,31.073,31.1663,61200.0
2015-01-09 10:10:00,43.44,43.49,43.43,43.45,87500.0,31.1591,31.195,31.1519,31.1663,87500.0
2015-01-09 10:15:00,43.45,43.47,43.36,43.47,136400.0,31.1663,31.1806,31.1017,31.1806,136400.0
2015-01-09 10:20:00,43.46,43.48,43.39,43.4,53300.0,31.1735,31.1878,31.1233,31.1304,53300.0
2015-01-09 10:25:00,43.4,43.43,43.31,43.33,130300.0,31.1304,31.1519,31.0659,31.0802,130300.0
2015-01-09 10:30:00,43.33,43.34,43.18,43.2,154300.0,31.0802,31.0874,30.9726,30.987,154300.0
2015-01-09 10:35:00,43.2,43.28,43.2,43.25,80100.0,30.987,31.0444,30.987,31.0228,80100.0
2015-01-09 10:40:00,43.26,43.26,43.19,43.22,106200.0,31.03,31.03,30.9798,31.0013,106200.0
2015-01-09 10:45:00,43.21,43.32,43.21,43.28,76600.0,30.9941,31.073,30.9941,31.0444,76600.0
2015-01-09 10:50:00,43.28,43.35,43.26,43.32,80100.0,31.0444,31.0946,31.03,31.073,80100.0
2015-01-09 10:55:00,43.32,43.35,43.28,43.3,49000.0,31.073,31.0946,31.0444,31.0587,49000.0
2015-01-09 11:00:00,43.3,43.31,43.27,43.3,130800.0,31.0587,31.0659,31.0372,31.0587,130800.0
2015-01-09 11:05:00,43.3,43.37,43.29,43.33,70900.0,31.0587,31.1089,31.0515,31.0802,70900.0
2015-01-09 11:10:00,43.33,43.34,43.23,43.26,116100.0,31.0802,31.0874,31.0085,31.03,116100.0
2015-01-09 11:15:00,43.27,43.29,43.23,43.25,55100.0,31.0372,31.0515,31.0085,31.0228,55100.0
2015-01-09 11:20:00,43.24,43.25,43.18,43.25,91800.0,31.0157,31.0228,30.9726,31.0228,91800.0
2015-01-09 11:25:00,43.24,43.25,43.2,43.22,167900.0,31.0157,31.0228,30.987,31.0013,167900.0
2015-01-09 11:30:00,43.22,43.27,43.16,43.26,150000.0,31.0013,31.0372,30.9583,31.03,150000.0
2015-01-09 11:35:00,43.26,43.27,43.23,43.27,94300.0,31.03,31.0372,31.0085,31.0372,94300.0
2015-01-09 11:40:00,43.27,43.3,43.27,43.3,87000.0,31.0372,31.0587,31.0372,31.0587,87000.0
2015-01-09 11:45:00,43.3,43.37,43.29,43.35,156300.0,31.0587,31.1089,31.0515,31.0946,156300.0
2015-01-09 11:50:00,43.36,43.36,43.32,43.33,96900.0,31.1017,31.1017,31.073,31.0802,96900.0
2015-01-09 11:55:00,43.33,43.35,43.3,43.34,143800.0,31.0802,31.0946,31.0587,31.0874,143800.0
2015-01-09 12:00:00,43.34,43.35,43.27,43.27,60300.0,31.0874,31.0946,31.0372,31.0372,60300.0
2015-01-09 12:05:00,43.27,43.3,43.26,43.28,118700.0,31.0372,31.0587,31.03,31.0444,118700.0
2015-01-09 12:10:00,43.29,43.29,43.26,43.26,80900.0,31.0515,31.0515,31.03,31.03,80900.0
2015-01-09 12:15:00,43.27,43.33,43.26,43.3,97900.0,31.0372,31.0802,31.03,31.0587,97900.0
2015-01-09 12:20:00,43.3,43.31,43.25,43.25,90400.0,31.0587,31.0659,31.0228,31.0228,90400.0
2015-01-09 12:25:00,43.26,43.29,43.24,43.29,129100.0,31.03,31.0515,31.0157,31.0515,129100.0
2015-01-09 12:30:00,43.29,43.32,43.23,43.23,104800.0,31.0515,31.073,31.0085,31.0085,104800.0
2015-01-09 12:35:00,43.24,43.25,43.23,43.25,59200.0,31.0157,31.0228,31.0085,31.0228,59200.0
2015-01-09 12:40:00,43.24,43.27,43.22,43.25,226500.0,31.0157,31.0372,31.0013,31.0228,226500.0
2015-01-09 12:45:00,43.25,43.28,43.24,43.25,101200.0,31.0228,31.0444,31.0157,31.0228,101200.0
2015-01-09 12:50:00,43.26,43.27,43.19,43.2,150400.0,31.03,31.0372,30.9798,30.987,150400.0
2015-01-09 12:55:00,43.2,43.22,43.14,43.15,90400.0,30.987,31.0013,30.9439,30.9511,90400.0
2015-01-09 13:00:00,43.15,43.16,43.1,43.16,110000.0,30.9511,30.9583,30.9152,30.9583,110000.0
2015-01-09 13:05:00,43.15,43.16,43.11,43.14,59200.0,30.9511,30.9583,30.9224,30.9439,59200.0
2015-01-09 13:10:00,43.13,43.22,43.13,43.21,99900.0,30.9368,31.0013,30.9368,30.9941,99900.0
2015-01-09 13:15:00,43.2,43.22,43.18,43.21,65300.0,30.987,31.0013,30.9726,30.9941,65300.0
2015-01-09 13:20:00,43.21,43.22,43.16,43.16,67300.0,30.9941,31.0013,30.9583,30.9583,67300.0
2015-01-09 13:25:00,43.16,43.17,43.12,43.12,65500.0,30.9583,30.9654,30.9296,30.9296,65500.0
2015-01-09 13:30:00,43.12,43.17,43.12,43.14,106800.0,30.9296,30.9654,30.9296,30.9439,106800.0
2015-01-09 13:35:00,43.15,43.15,43.09,43.09,112400.0,30.9511,30.9511,30.9081,30.9081,112400.0
2015-01-09 13:40:00,43.1,43.11,42.98,43.01,184300.0,30.9152,30.9224,30.8292,30.8507,184300.0
2015-01-09 13:45:00,43.01,43.06,43.0,43.02,144700.0,30.8507,30.8865,30.8435,30.8579,144700.0
2015-01-09 13:50:00,43.01,43.06,43.01,43.02,106500.0,30.8507,30.8865,30.8507,30.8579,106500.0
2015-01-09 13:55:00,43.02,43.03,42.99,43.01,58300.0,30.8579,30.865,30.8363,30.8507,58300.0
2015-01-09 14:00:00,43.01,43.01,42.95,43.0,115200.0,30.8507,30.8507,30.8076,30.8435,115200.0
2015-01-09 14:05:00,42.99,43.04,42.99,43.02,94600.0,30.8363,30.8722,30.8363,30.8579,94600.0
2015-01-09 14:10:00,43.02,43.04,42.99,43.0,68500.0,30.8579,30.8722,30.8363,30.8435,68500.0
2015-01-09 14:15:00,43.01,43.02,42.97,43.01,62000.0,30.8507,30.8579,30.822,30.8507,62000.0
2015-01-09 14:20:00,43.01,43.02,42.97,43.01,66700.0,30.8507,30.8579,30.822,30.8507,66700.0
2015-01-09 14:25:00,43.01,43.02,42.99,43.01,54200.0,30.8507,30.8579,30.8363,30.8507,54200.0
2015-01-09 14:30:00,43.01,43.01,42.95,42.99,65500.0,30.8507,30.8507,30.8076,30.8363,65500.0
2015-01-09 14:35:00,42.99,43.05,42.98,43.05,55000.0,30.8363,30.8794,30.8292,30.8794,55000.0
2015-01-09 14:40:00,43.04,43.07,43.03,43.04,83600.0,30.8722,30.8937,30.865,30.8722,83600.0
2015-01-09 14:45:00,43.04,43.05,42.99,43.02,63700.0,30.8722,30.8794,30.8363,30.8579,63700.0
2015-01-09 14:50:00,43.02,43.07,43.0,43.06,68100.0,30.8579,30.8937,30.8435,30.8865,68100.0
2015-01-09 14:55:00,43.05,43.07,43.03,43.07,80700.0,30.8794,30.8937,30.865,30.8937,80700.0
2015-01-09 15:00:00,43.06,43.13,43.04,43.12,89600.0,30.8865,30.9368,30.8722,30.9296,89600.0
2015-01-09 15:05:00,43.12,43.15,43.11,43.12,67100.0,30.9296,30.9511,30.9224,30.9296,67100.0
2015-01-09 15:10:00,43.13,43.19,43.12,43.16,105500.0,30.9368,30.9798,30.9296,30.9583,105500.0
2015-01-09 15:15:00,43.17,43.18,43.13,43.13,57200.0,30.9654,30.9726,30.9368,30.9368,57200.0
2015-01-09 15:20:00,43.14,43.15,43.12,43.12,77000.0,30.9439,30.9511,30.9296,30.9296,77000.0
2015-01-09 15:25:00,43.12,43.13,43.05,43.07,139900.0,30.9296,30.9368,30.8794,30.8937,139900.0
2015-01-09 15:30:00,43.08,43.09,43.01,43.05,204800.0,30.9009,30.9081,30.8507,30.8794,204800.0
2015-01-09 15:35:00,43.05,43.07,43.02,43.05,222700.0,30.8794,30.8937,30.8579,30.8794,222700.0
2015-01-09 15:40:00,43.05,43.11,43.05,43.07,152300.0,30.8794,30.9224,30.8794,30.8937,152300.0
2015-01-09 15:45:00,43.07,43.08,43.04,43.05,239700.0,30.8937,30.9009,30.8722,30.8794,239700.0
2015-01-09 15:50:00,43.05,43.05,42.98,42.99,402200.0,30.8794,30.8794,30.8292,30.8363,402200.0
2015-01-09 15:55:00,42.99,43.04,42.98,43.02,856600.0,30.8363,30.8722,30.8292,30.8579,856600.0
2015-01-12 09:30:00,43.07,43.2,43.04,43.07,354800.0,30.8937,30.987,30.8722,30.8937,354800.0
2015-01-12 09:35:00,43.07,43.11,43.03,43.07,269400.0,30.8937,30.9224,30.865,30.8937,269400.0
2015-01-12 09:40:00,43.07,43.08,42.99,43.02,184000.0,30.8937,30.9009,30.8363,30.8579,184000.0
2015-01-12 09:45:00,43.01,43.04,42.93,42.96,208300.0,30.8507,30.8722,30.7933,30.8148,208300.0
2015-01-12 09:50:00,42.96,43.02,42.95,43.0,215600.0,30.8148,30.8579,30.8076,30.8435,215600.0
2015-01-12 09:55:00,43.01,43.05,42.99,43.04,266600.0,30.8507,30.8794,30.8363,30.8722,266600.0
2015-01-12 10:00:00,43.04,43.05,42.98,43.02,151800.0,30.8722,30.8794,30.8292,30.8579,151800.0
2015-01-12 10:05:00,43.01,43.05,42.96,42.97,173200.0,30.8507,30.8794,30.8148,30.822,173200.0
2015-01-12 10:10:00,42.96,42.96,42.86,42.87,304300.0,30.8148,30.8148,30.7431,30.7503,304300.0
2015-01-12 10:15:00,42.88,42.9,42.79,42.81,234200.0,30.7574,30.7718,30.6929,30.7072,234200.0
2015-01-12 10:20:00,42.82,42.82,42.72,42.77,139800.0,30.7144,30.7144,30.6427,30.6785,139800.0
2015-01-12 10:25:00,42.76,42.82,42.71,42.73,125700.0,30.6714,30.7144,30.6355,30.6498,125700.0
2015-01-12 10:30:00,42.72,42.83,42.71,42.78,196700.0,30.6427,30.7216,30.6355,30.6857,196700.0
2015-01-12 10:35:00,42.77,42.82,42.75,42.81,95600.0,30.6785,30.7144,30.6642,30.7072,95600.0
2015-01-12 10:40:00,42.81,42.84,42.79,42.83,89800.0,30.7072,30.7287,30.6929,30.7216,89800.0
2015-01-12 10:45:00,42.82,42.86,42.81,42.84,139900.0,30.7144,30.7431,30.7072,30.7287,139900.0
2015-01-12 10:50:00,42.84,42.86,42.8,42.82,135900.0,30.7287,30.7431,30.7001,30.7144,135900.0
2015-01-12 10:55:00,42.81,42.82,42.77,42.82,61300.0,30.7072,30.7144,30.6785,30.7144,61300.0
2015-01-12 11:00:00,42.82,42.84,42.79,42.79,81800.0,30.7144,30.7287,30.6929,30.6929,81800.0
2015-01-12 11:05:00,42.79,42.83,42.74,42.74,121200.0,30.6929,30.7216,30.657,30.657,121200.0
2015-01-12 11:10:00,42.75,42.79,42.72,42.73,73500.0,30.6642,30.6929,30.6427,30.6498,73500.0
2015-01-12 11:15:00,42.73,42.76,42.66,42.69,141000.0,30.6498,30.6714,30.5996,30.6211,141000.0
2015-01-12 11:20:00,42.69,42.72,42.64,42.67,89000.0,30.6211,30.6427,30.5853,30.6068,89000.0
2015-01-12 11:25:00,42.67,42.7,42.65,42.67,86800.0,30.6068,30.6283,30.5925,30.6068,86800.0
2015-01-12 11:30:00,42.68,42.73,42.67,42.73,61800.0,30.614,30.6498,30.6068,30.6498,61800.0
2015-01-12 11:35:00,42.73,42.81,42.72,42.79,87300.0,30.6498,30.7072,30.6427,30.6929,87300.0
2015-01-12 11:40:00,42.8,42.81,42.77,42.8,35500.0,30.7001,30.7072,30.6785,30.7001,35500.0
2015-01-12 11:45:00,42.8,42.81,42.74,42.76,76500.0,30.7001,30.7072,30.657,30.6714,76500.0
2015-01-12 11:50:00,42.75,42.77,42.72,42.74,87100.0,30.6642,30.6785,30.6427,30.657,87100.0
2015-01-12 11:55:00,42.74,42.77,42.73,42.74,55100.0,30.657,30.6785,30.6498,30.657,55100.0
2015-01-12 12:00:00,42.74,42.78,42.73,42.78,43500.0,30.657,30.6857,30.6498,30.6857,43500.0
2015-01-12 12:05:00,42.78,42.78,42.75,42.77,46200.0,30.6857,30.6857,30.6642,30.6785,46200.0
2015-01-12 12:10:00,42.77,42.78,42.72,42.76,60700.0,30.6785,30.6857,30.6427,30.6714,60700.0
2015-01-12 12:15:00,42.76,42.79,42.74,42.78,55300.0,30.6714,30.6929,30.657,30.6857,55300.0
2015-01-12 12:20:00,42.79,42.84,42.78,42.8,65600.0,30.6929,30.7287,30.6857,30.7001,65600.0
2015-01-12 12:25:00,42.8,42.81,42.76,42.78,44800.0,30.7001,30.7072,30.6714,30.6857,44800.0
2015-01-12 12:30:00,42.77,42.79,42.76,42.79,43300.0,30.6785,30.6929,30.6714,30.6929,43300.0
2015-01-12 12:35:00,42.79,42.8,42.76,42.76,22500.0,30.6929,30.7001,30.6714,30.6714,22500.0
2015-01-12 12:40:00,42.76,42.77,42.71,42.72,59800.0,30.6714,30.6785,30.6355,30.6427,59800.0
2015-01-12 12:45:00,42.71,42.74,42.69,42.69,35200.0,30.6355,30.657,30.6211,30.6211,35200.0
2015-01-12 12:50:00,42.69,42.69,42.59,42.6,109900.0,30.6211,30.6211,30.5494,30.5566,109900.0
2015-01-12 12:55:00,42.6,42.65,42.58,42.6,52100.0,30.5566,30.5925,30.5422,30.5566,52100.0
2015-01-12 13:00:00,42.6,42.65,42.59,42.61,39400.0,30.5566,30.5925,30.5494,30.5638,39400.0
2015-01-12 13:05:00,42.61,42.65,42.59,42.63,53700.0,30.5638,30.5925,30.5494,30.5781,53700.0
2015-01-12 13:10:00,42.63,42.64,42.59,42.64,34400.0,30.5781,30.5853,30.5494,30.5853,34400.0
2015-01-12 13:15:00,42.63,42.63,42.58,42.59,45000.0,30.5781,30.5781,30.5422,30.5494,45000.0
2015-01-12 13:20:00,42.59,42.59,42.53,42.55,91300.0,30.5494,30.5494,30.5064,30.5207,91300.0
2015-01-12 13:25:00,42.54,42.6,42.54,42.57,62600.0,30.5136,30.5566,30.5136,30.5351,62600.0
2015-01-12 13:30:00,42.57,42.6,42.56,42.59,60400.0,30.5351,30.5566,30.5279,30.5494,60400.0
2015-01-12 13:35:00,42.59,42.66,42.58,42.65,167100.0,30.5494,30.5996,30.5422,30.5925,167100.0
2015-01-12 13:40:00,42.64,42.67,42.63,42.67,41400.0,30.5853,30.6068,30.5781,30.6068,41400.0
2015-01-12 13:45:00,42.66,42.71,42.63,42.69,60900.0,30.5996,30.6355,30.5781,30.6211,60900.0
2015-01-12 13:50:00,42.69,42.69,42.65,42.66,52300.0,30.6211,30.6211,30.5925,30.5996,52300.0
2015-01-12 13:55:00,42.66,42.66,42.62,42.62,47100.0,30.5996,30.5996,30.5709,30.5709,47100.0
2015-01-12 14:00:00,42.63,42.65,42.61,42.62,70800.0,30.5781,30.5925,30.5638,30.5709,70800.0
2015-01-12 14:05:00,42.62,42.65,42.61,42.63,104400.0,30.5709,30.5925,30.5638,30.5781,104400.0
2015-01-12 14:10:00,42.63,42.66,42.61,42.64,59900.0,30.5781,30.5996,30.5638,30.5853,59900.0
2015-01-12 14:15:00,42.63,42.64,42.6,42.61,44800.0,30.5781,30.5853,30.5566,30.5638,44800.0
2015-01-12 14:20:00,42.6,42.63,42.56,42.57,67500.0,30.5566,30.5781,30.5279,30.5351,67500.0
2015-01-12 14:25:00,42.58,42.63,42.57,42.63,154000.0,30.5422,30.5781,30.5351,30.5781,154000.0
2015-01-12 14:30:00,42.62,42.63,42.57,42.6,91700.0,30.5709,30.5781,30.5351,30.5566,91700.0
2015-01-12 14:35:00,42.61,42.61,42.53,42.55,103700.0,30.5638,30.5638,30.5064,30.5207,103700.0
2015-01-12 14:40:00,42.55,42.58,42.54,42.58,61500.0,30.5207,30.5422,30.5136,30.5422,61500.0
2015-01-12 14:45:00,42.57,42.6,42.54,42.6,80100.0,30.5351,30.5566,30.5136,30.5566,80100.0
2015-01-12 14:50:00,42.59,42.6,42.56,42.58,71400.0,30.5494,30.5566,30.5279,30.5422,71400.0
2015-01-12 14:55:00,42.57,42.61,42.55,42.6,106300.0,30.5351,30.5638,30.5207,30.5566,106300.0
2015-01-12 15:00:00,42.6,42.64,42.59,42.61,90800.0,30.5566,30.5853,30.5494,30.5638,90800.0
2015-01-12 15:05:00,42.6,42.62,42.57,42.58,86500.0,30.5566,30.5709,30.5351,30.5422,86500.0
2015-01-12 15:10:00,42.58,42.61,42.57,42.58,60300.0,30.5422,30.5638,30.5351,30.5422,60300.0
2015-01-12 15:15:00,42.59,42.61,42.57,42.59,129000.0,30.5494,30.5638,30.5351,30.5494,129000.0
2015-01-12 15:20:00,42.58,42.63,42.55,42.55,187700.0,30.5422,30.5781,30.5207,30.5207,187700.0
2015-01-12 15:25:00,42.56,42.58,42.54,42.55,159500.0,30.5279,30.5422,30.5136,30.5207,159500.0
2015-01-12 15:30:00,42.55,42.57,42.48,42.48,181700.0,30.5207,30.5351,30.4705,30.4705,181700.0
2015-01-12 15:35:00,42.49,42.53,42.46,42.53,198400.0,30.4777,30.5064,30.4562,30.5064,198400.0
2015-01-12 15:40:00,42.52,42.63,42.52,42.63,331800.0,30.4992,30.5781,30.4992,30.5781,331800.0
2015-01-12 15:45:00,42.63,42.75,42.62,42.73,448500.0,30.5781,30.6642,30.5709,30.6498,448500.0
2015-01-12 15:50:00,42.73,42.73,42.65,42.7,349900.0,30.6498,30.6498,30.5925,30.6283,349900.0
2015-01-12 15:55:00,42.7,42.71,42.59,42.63,729000.0,30.6283,30.6355,30.5494,30.5781,729000.0
2015-01-13 09:30:00,42.83,43.0,42.77,42.96,362800.0,30.7216,30.8435,30.6785,30.8148,362800.0
2015-01-13 09:35:00,42.96,43.02,42.89,42.92,241300.0,30.8148,30.8579,30.7646,30.7861,241300.0
2015-01-13 09:40:00,42.92,43.13,42.91,43.13,268700.0,30.7861,30.9368,30.779,30.9368,268700.0
2015-01-13 09:45:00,43.12,43.24,43.06,43.2,225400.0,30.9296,31.0157,30.8865,30.987,225400.0
2015-01-13 09:50:00,43.2,43.21,43.1,43.15,85800.0,30.987,30.9941,30.9152,30.9511,85800.0
2015-01-13 09:55:00,43.14,43.18,43.08,43.09,206500.0,30.9439,30.9726,30.9009,30.9081,206500.0
2015-01-13 10:00:00,43.09,43.15,42.99,43.04,199000.0,30.9081,30.9511,30.8363,30.8722,199000.0
2015-01-13 10:05:00,43.04,43.12,43.03,43.06,165100.0,30.8722,30.9296,30.865,30.8865,165100.0
2015-01-13 10:10:00,43.07,43.14,43.06,43.1,148400.0,30.8937,30.9439,30.8865,30.9152,148400.0
2015-01-13 10:15:00,43.1,43.13,43.06,43.13,80200.0,30.9152,30.9368,30.8865,30.9368,80200.0
2015-01-13 10:20:00,43.12,43.15,43.1,43.15,86700.0,30.9296,30.9511,30.9152,30.9511,86700.0
2015-01-13 10:25:00,43.14,43.15,43.08,43.11,117000.0,30.9439,30.9511,30.9009,30.9224,117000.0
2015-01-13 10:30:00,43.12,43.12,43.06,43.1,76500.0,30.9296,30.9296,30.8865,30.9152,76500.0
2015-01-13 10:35:00,43.11,43.14,43.09,43.12,67100.0,30.9224,30.9439,30.9081,30.9296,67100.0
2015-01-13 10:40:00,43.12,43.17,43.1,43.15,141200.0,30.9296,30.9654,30.9152,30.9511,141200.0
2015-01-13 10:45:00,43.14,43.2,43.13,43.16,65500.0,30.9439,30.987,30.9368,30.9583,65500.0
2015-01-13 10:50:00,43.16,43.24,43.16,43.21,96600.0,30.9583,31.0157,30.9583,30.9941,96600.0
2015-01-13 10:55:00,43.21,43.23,43.15,43.17,164800.0,30.9941,31.0085,30.9511,30.9654,164800.0
2015-01-13 11:00:00,43.16,43.19,43.14,43.15,80000.0,30.9583,30.9798,30.9439,30.9511,80000.0
2015-01-13 11:05:00,43.15,43.19,43.11,43.12,65300.0,30.9511,30.9798,30.9224,30.9296,65300.0
2015-01-13 11:10:00,43.11,43.16,43.1,43.13,106400.0,30.9224,30.9583,30.9152,30.9368,106400.0
2015-01-13 11:15:00,43.14,43.16,43.07,43.07,68400.0,30.9439,30.9583,30.8937,30.8937,68400.0
2015-01-13 11:20:00,43.08,43.1,43.05,43.07,127000.0,30.9009,30.9152,30.8794,30.8937,127000.0
2015-01-13 11:25:00,43.08,43.09,43.06,43.09,93800.0,30.9009,30.9081,30.8865,30.9081,93800.0
2015-01-13 11:30:00,43.09,43.1,43.06,43.09,98400.0,30.9081,30.9152,30.8865,30.9081,98400.0
2015-01-13 11:35:00,43.09,43.13,43.08,43.13,150100.0,30.9081,30.9368,30.9009,30.9368,150100.0
2015-01-13 11:40:00,43.13,43.15,43.11,43.15,77200.0,30.9368,30.9511,30.9224,30.9511,77200.0
2015-01-13 11:45:00,43.14,43.2,43.13,43.19,76600.0,30.9439,30.987,30.9368,30.9798,76600.0
2015-01-13 11:50:00,43.18,43.19,43.16,43.16,57300.0,30.9726,30.9798,30.9583,30.9583,57300.0
2015-01-13 11:55:00,43.15,43.17,43.1,43.11,70100.0,30.9511,30.9654,30.9152,30.9224,70100.0
2015-01-13 12:00:00,43.12,43.13,43.09,43.11,67700.0,30.9296,30.9368,30.9081,30.9224,67700.0
2015-01-13 12:05:00,43.11,43.12,43.07,43.11,126400.0,30.9224,30.9296,30.8937,30.9224,126400.0
2015-01-13 12:10:00,43.1,43.13,43.09,43.13,54700.0,30.9152,30.9368,30.9081,30.9368,54700.0
2015-01-13 12:15:00,43.13,43.15,43.09,43.15,30000.0,30.9368,30.9511,30.9081,30.9511,30000.0
2015-01-13 12:20:00,43.14,43.15,43.06,43.08,96700.0,30.9439,30.9511,30.8865,30.9009,96700.0
2015-01-13 12:25:00,43.08,43.1,43.06,43.07,62200.0,30.9009,30.9152,30.8865,30.8937,62200.0
2015-01-13 12:30:00,43.07,43.07,43.01,43.02,89500.0,30.8937,30.8937,30.8507,30.8579,89500.0
2015-01-13 12:35:00,43.02,43.05,42.96,42.97,164100.0,30.8579,30.8794,30.8148,30.822,164100.0
2015-01-13 12:40:00,42.97,42.97,42.94,42.95,104400.0,30.822,30.822,30.8005,30.8076,104400.0
2015-01-13 12:45:00,42.95,43.0,42.93,42.99,74100.0,30.8076,30.8435,30.7933,30.8363,74100.0
2015-01-13 12:50:00,43.0,43.0,42.96,42.98,35400.0,30.8435,30.8435,30.8148,30.8292,35400.0
2015-01-13 12:55:00,42.97,43.0,42.95,42.97,157300.0,30.822,30.8435,30.8076,30.822,157300.0
2015-01-13 13:00:00,42.97,43.0,42.96,42.98,65000.0,30.822,30.8435,30.8148,30.8292,65000.0
2015-01-13 13:05:00,42.98,43.03,42.98,43.02,93700.0,30.8292,30.865,30.8292,30.8579,93700.0
2015-01-13 13:10:00,43.01,43.02,43.0,43.0,36900.0,30.8507,30.8579,30.8435,30.8435,36900.0
2015-01-13 13:15:00,43.0,43.02,42.99,43.01,162600.0,30.8435,30.8579,30.8363,30.8507,162600.0
2015-01-13 13:20:00,43.02,43.02,42.89,42.9,115100.0,30.8579,30.8579,30.7646,30.7718,115100.0
2015-01-13 13:25:00,42.9,42.91,42.82,42.86,136700.0,30.7718,30.779,30.7144,30.7431,136700.0
2015-01-13 13:30:00,42.86,42.86,42.8,42.84,138400.0,30.7431,30.7431,30.7001,30.7287,138400.0
2015-01-13 13:35:00,42.83,42.85,42.75,42.77,152500.0,30.7216,30.7359,30.6642,30.6785,152500.0
2015-01-13 13:40:00,42.75,42.78,42.72,42.75,210000.0,30.6642,30.6857,30.6427,30.6642,210000.0
2015-01-13 13:45:00,42.74,42.79,42.71,42.75,87800.0,30.657,30.6929,30.6355,30.6642,87800.0
2015-01-13 13:50:00,42.75,42.76,42.53,42.58,198100.0,30.6642,30.6714,30.5064,30.5422,198100.0
2015-01-13 13:55:00,42.59,42.64,42.56,42.64,132500.0,30.5494,30.5853,30.5279,30.5853,132500.0
2015-01-13 14:00:00,42.63,42.64,42.57,42.63,202700.0,30.5781,30.5853,30.5351,30.5781,202700.0
2015-01-13 14:05:00,42.63,42.63,42.51,42.59,270700.0,30.5781,30.5781,30.492,30.5494,270700.0
2015-01-13 14:10:00,42.6,42.63,42.5,42.51,202400.0,30.5566,30.5781,30.4849,30.492,202400.0
2015-01-13 14:15:00,42.5,42.6,42.49,42.53,98000.0,30.4849,30.5566,30.4777,30.5064,98000.0
2015-01-13 14:20:00,42.53,42.57,42.51,42.57,126000.0,30.5064,30.5351,30.492,30.5351,126000.0
2015-01-13 14:25:00,42.57,42.64,42.57,42.6,78700.0,30.5351,30.5853,30.5351,30.5566,78700.0
2015-01-13 14:30:00,42.59,42.63,42.58,42.6,107900.0,30.5494,30.5781,30.5422,30.5566,107900.0
2015-01-13 14:35:00,42.59,42.64,42.57,42.61,97000.0,30.5494,30.5853,30.5351,30.5638,97000.0
2015-01-13 14:40:00,42.62,42.65,42.58,42.63,104000.0,30.5709,30.5925,30.5422,30.5781,104000.0
2015-01-13 14:45:00,42.62,42.65,42.57,42.58,160500.0,30.5709,30.5925,30.5351,30.5422,160500.0
2015-01-13 14:50:00,42.59,42.64,42.58,42.61,97900.0,30.5494,30.5853,30.5422,30.5638,97900.0
2015-01-13 14:55:00,42.6,42.62,42.48,42.48,163100.0,30.5566,30.5709,30.4705,30.4705,163100.0
2015-01-13 15:00:00,42.47,42.52,42.45,42.51,133800.0,30.4633,30.4992,30.449,30.492,133800.0
2015-01-13 15:05:00,42.5,42.51,42.45,42.5,210500.0,30.4849,30.492,30.449,30.4849,210500.0
2015-01-13 15:10:00,42.5,42.61,42.49,42.61,125800.0,30.4849,30.5638,30.4777,30.5638,125800.0
2015-01-13 15:15:00,42.61,42.65,42.59,42.6,139900.0,30.5638,30.5925,30.5494,30.5566,139900.0
2015-01-13 15:20:00,42.61,42.62,42.57,42.61,127500.0,30.5638,30.5709,30.5351,30.5638,127500.0
2015-01-13 15:25:00,42.61,42.62,42.51,42.52,112500.0,30.5638,30.5709,30.492,30.4992,112500.0
2015-01-13 15:30:00,42.52,42.64,42.51,42.59,187400.0,30.4992,30.5853,30.492,30.5494,187400.0
2015-01-13 15:35:00,42.6,42.73,42.58,42.72,238000.0,30.5566,30.6498,30.5422,30.6427,238000.0
2015-01-13 15:40:00,42.71,42.74,42.67,42.69,201600.0,30.6355,30.657,30.6068,30.6211,201600.0
2015-01-13 15:45:00,42.69,42.69,42.58,42.59,266900.0,30.6211,30.6211,30.5422,30.5494,266900.0
2015-01-13 15:50:00,42.58,42.61,42.52,42.58,281300.0,30.5422,30.5638,30.4992,30.5422,281300.0
2015-01-13 15:55:00,42.58,42.65,42.57,42.64,651600.0,30.5422,30.5925,30.5351,30.5853,651600.0
2015-01-14 09:30:00,42.08,42.39,42.07,42.39,538200.0,30.1836,30.406,30.1764,30.406,538200.0
2015-01-14 09:35:00,42.38,42.43,42.2,42.29,243900.0,30.3988,30.4347,30.2697,30.3342,243900.0
2015-01-14 09:40:00,42.28,42.43,42.25,42.42,242500.0,30.3271,30.4347,30.3055,30.4275,242500.0
2015-01-14 09:45:00,42.42,42.45,42.3,42.38,110300.0,30.4275,30.449,30.3414,30.3988,110300.0
2015-01-14 09:50:00,42.38,42.4,42.31,42.33,103200.0,30.3988,30.4131,30.3486,30.3629,103200.0
2015-01-14 09:55:00,42.33,42.36,42.29,42.31,161200.0,30.3629,30.3844,30.3342,30.3486,161200.0
2015-01-14 10:00:00,42.31,42.42,42.24,42.31,255500.0,30.3486,30.4275,30.2984,30.3486,255500.0
2015-01-14 10:05:00,42.3,42.42,42.27,42.4,152200.0,30.3414,30.4275,30.3199,30.4131,152200.0
2015-01-14 10:10:00,42.41,42.44,42.37,42.4,183600.0,30.4203,30.4418,30.3916,30.4131,183600.0
2015-01-14 10:15:00,42.4,42.46,42.37,42.38,115900.0,30.4131,30.4562,30.3916,30.3988,115900.0
2015-01-14 10:20:00,42.38,42.42,42.36,42.4,140200.0,30.3988,30.4275,30.3844,30.4131,140200.0
2015-01-14 10:25:00,42.4,42.48,42.37,42.46,81500.0,30.4131,30.4705,30.3916,30.4562,81500.0
2015-01-14 10:30:00,42.46,42.47,42.36,42.42,201400.0,30.4562,30.4633,30.3844,30.4275,201400.0
2015-01-14 10:35:00,42.42,42.45,42.3,42.32,183100.0,30.4275,30.449,30.3414,30.3558,183100.0
2015-01-14 10:40:00,42.31,42.42,42.29,42.41,94900.0,30.3486,30.4275,30.3342,30.4203,94900.0
2015-01-14 10:45:00,42.41,42.53,42.4,42.51,201100.0,30.4203,30.5064,30.4131,30.492,201100.0
2015-01-14 10:50:00,42.51,42.54,42.46,42.47,107400.0,30.492,30.5136,30.4562,30.4633,107400.0
2015-01-14 10:55:00,42.47,42.52,42.44,42.5,136600.0,30.4633,30.4992,30.4418,30.4849,136600.0
2015-01-14 11:00:00,42.5,42.51,42.36,42.4,114200.0,30.4849,30.492,30.3844,30.4131,114200.0
2015-01-14 11:05:00,42.41,42.42,42.26,42.3,107800.0,30.4203,30.4275,30.3127,30.3414,107800.0
2015-01-14 11:10:00,42.3,42.32,42.21,42.22,112800.0,30.3414,30.3558,30.2769,30.284,112800.0
2015-01-14 11:15:00,42.22,42.3,42.21,42.25,77100.0,30.284,30.3414,30.2769,30.3055,77100.0
2015-01-14 11:20:00,42.24,42.32,42.24,42.27,102700.0,30.2984,30.3558,30.2984,30.3199,102700.0
2015-01-14 11:25:00,42.28,42.28,42.2,42.22,97600.0,30.3271,30.3271,30.2697,30.284,97600.0
2015-01-14 11:30:00,42.22,42.27,42.19,42.21,149700.0,30.284,30.3199,30.2625,30.2769,149700.0
2015-01-14 11:35:00,42.21,42.3,42.2,42.3,90400.0,30.2769,30.3414,30.2697,30.3414,90400.0
2015-01-14 11:40:00,42.3,42.35,42.28,42.32,63400.0,30.3414,30.3773,30.3271,30.3558,63400.0
2015-01-14 11:45:00,42.32,42.35,42.31,42.34,77100.0,30.3558,30.3773,30.3486,30.3701,77100.0
2015-01-14 11:50:00,42.35,42.37,42.3,42.33,111400.0,30.3773,30.3916,30.3414,30.3629,111400.0
2015-01-14 11:55:00,42.33,42.34,42.28,42.29,66600.0,30.3629,30.3701,30.3271,30.3342,66600.0
2015-01-14 12:00:00,42.29,42.33,42.28,42.32,104000.0,30.3342,30.3629,30.3271,30.3558,104000.0
2015-01-14 12:05:00,42.32,42.33,42.2,42.22,159200.0,30.3558,30.3629,30.2697,30.284,159200.0
2015-01-14 12:10:00,42.23,42.25,42.18,42.22,100100.0,30.2912,30.3055,30.2553,30.284,100100.0
2015-01-14 12:15:00,42.23,42.25,42.19,42.2,92600.0,30.2912,30.3055,30.2625,30.2697,92600.0
2015-01-14 12:20:00,42.19,42.27,42.18,42.25,92600.0,30.2625,30.3199,30.2553,30.3055,92600.0
2015-01-14 12:25:00,42.26,42.26,42.23,42.26,69100.0,30.3127,30.3127,30.2912,30.3127,69100.0
2015-01-14 12:30:00,42.27,42.28,42.23,42.25,54100.0,30.3199,30.3271,30.2912,30.3055,54100.0
2015-01-14 12:35:00,42.25,42.28,42.23,42.25,53500.0,30.3055,30.3271,30.2912,30.3055,53500.0
2015-01-14 12:40:00,42.25,42.28,42.22,42.23,79800.0,30.3055,30.3271,30.284,30.2912,79800.0
2015-01-14 12:45:00,42.23,42.24,42.16,42.17,108100.0,30.2912,30.2984,30.241,30.2482,108100.0
2015-01-14 12:50:00,42.18,42.19,42.13,42.17,56400.0,30.2553,30.2625,30.2195,30.2482,56400.0
2015-01-14 12:55:00,42.17,42.21,42.12,42.21,112200.0,30.2482,30.2769,30.2123,30.2769,112200.0
2015-01-14 13:00:00,42.21,42.26,42.2,42.24,85300.0,30.2769,30.3127,30.2697,30.2984,85300.0
2015-01-14 13:05:00,42.24,42.27,42.19,42.19,120400.0,30.2984,30.3199,30.2625,30.2625,120400.0
2015-01-14 13:10:00,42.2,42.21,42.16,42.2,142900.0,30.2697,30.2769,30.241,30.2697,142900.0
2015-01-14 13:15:00,42.2,42.27,42.18,42.27,87700.0,30.2697,30.3199,30.2553,30.3199,87700.0
2015-01-14 13:20:00,42.27,42.27,42.22,42.22,71700.0,30.3199,30.3199,30.284,30.284,71700.0
2015-01-14 13:25:00,42.22,42.28,42.21,42.28,62100.0,30.284,30.3271,30.2769,30.3271,62100.0
2015-01-14 13:30:00,42.27,42.3,42.24,42.28,130200.0,30.3199,30.3414,30.2984,30.3271,130200.0
2015-01-14 13:35:00,42.28,42.29,42.23,42.24,78800.0,30.3271,30.3342,30.2912,30.2984,78800.0
2015-01-14 13:40:00,42.24,42.24,42.14,42.14,123200.0,30.2984,30.2984,30.2266,30.2266,123200.0
2015-01-14 13:45:00,42.14,42.2,42.1,42.17,100000.0,30.2266,30.2697,30.1979,30.2482,100000.0
2015-01-14 13:50:00,42.18,42.19,42.14,42.16,79800.0,30.2553,30.2625,30.2266,30.241,79800.0
2015-01-14 13:55:00,42.17,42.24,42.15,42.23,68500.0,30.2482,30.2984,30.2338,30.2912,68500.0
2015-01-14 14:00:00,42.23,42.26,42.2,42.23,72400.0,30.2912,30.3127,30.2697,30.2912,72400.0
2015-01-14 14:05:00,42.23,42.24,42.17,42.22,82500.0,30.2912,30.2984,30.2482,30.284,82500.0
2015-01-14 14:10:00,42.22,42.36,42.21,42.36,156000.0,30.284,30.3844,30.2769,30.3844,156000.0
2015-01-14 14:15:00,42.35,42.39,42.31,42.38,90400.0,30.3773,30.406,30.3486,30.3988,90400.0
2015-01-14 14:20:00,42.38,42.4,42.27,42.29,88600.0,30.3988,30.4131,30.3199,30.3342,88600.0
2015-01-14 14:25:00,42.29,42.38,42.27,42.34,124000.0,30.3342,30.3988,30.3199,30.3701,124000.0
2015-01-14 14:30:00,42.35,42.43,42.31,42.35,129700.0,30.3773,30.4347,30.3486,30.3773,129700.0
2015-01-14 14:35:00,42.35,42.37,42.29,42.33,136600.0,30.3773,30.3916,30.3342,30.3629,136600.0
2015-01-14 14:40:00,42.33,42.37,42.28,42.32,167300.0,30.3629,30.3916,30.3271,30.3558,167300.0
2015-01-14 14:45:00,42.32,42.35,42.29,42.3,74000.0,30.3558,30.3773,30.3342,30.3414,74000.0
2015-01-14 14:50:00,42.29,42.3,42.23,42.23,102200.0,30.3342,30.3414,30.2912,30.2912,102200.0
2015-01-14 14:55:00,42.24,42.29,42.22,42.25,93400.0,30.2984,30.3342,30.284,30.3055,93400.0
2015-01-14 15:00:00,42.25,42.32,42.23,42.3,141100.0,30.3055,30.3558,30.2912,30.3414,141100.0
2015-01-14 15:05:00,42.31,42.35,42.29,42.32,174900.0,30.3486,30.3773,30.3342,30.3558,174900.0
2015-01-14 15:10:00,42.32,42.33,42.28,42.3,166400.0,30.3558,30.3629,30.3271,30.3414,166400.0
2015-01-14 15:15:00,42.3,42.45,42.3,42.41,135600.0,30.3414,30.449,30.3414,30.4203,135600.0
2015-01-14 15:20:00,42.41,42.48,42.39,42.45,163200.0,30.4203,30.4705,30.406,30.449,163200.0
2015-01-14 15:25:00,42.44,42.48,42.38,42.44,166600.0,30.4418,30.4705,30.3988,30.4418,166600.0
2015-01-14 15:30:00,42.44,42.49,42.37,42.41,208300.0,30.4418,30.4777,30.3916,30.4203,208300.0
2015-01-14 15:35:00,42.41,42.46,42.39,42.45,234400.0,30.4203,30.4562,30.406,30.449,234400.0
2015-01-14 15:40:00,42.45,42.52,42.44,42.5,257100.0,30.449,30.4992,30.4418,30.4849,257100.0
2015-01-14 15:45:00,42.5,42.55,42.47,42.53,398100.0,30.4849,30.5207,30.4633,30.5064,398100.0
2015-01-14 15:50:00,42.53,42.56,42.51,42.55,330300.0,30.5064,30.5279,30.492,30.5207,330300.0
2015-01-14 15:55:00,42.55,42.6,42.52,42.55,801000.0,30.5207,30.5566,30.4992,30.5207,801000.0
2015-01-15 09:30:00,42.83,42.86,42.57,42.59,283600.0,30.7216,30.7431,30.5351,30.5494,283600.0
2015-01-15 09:35:00,42.58,42.68,42.49,42.51,313500.0,30.5422,30.614,30.4777,30.492,313500.0
2015-01-15 09:40:00,42.5,42.53,42.4,42.52,195700.0,30.4849,30.5064,30.4131,30.4992,195700.0
2015-01-15 09:45:00,42.51,42.51,42.33,42.33,351400.0,30.492,30.492,30.3629,30.3629,351400.0
2015-01-15 09:50:00,42.33,42.41,42.29,42.31,167200.0,30.3629,30.4203,30.3342,30.3486,167200.0
2015-01-15 09:55:00,42.3,42.35,42.17,42.31,239100.0,30.3414,30.3773,30.2482,30.3486,239100.0
2015-01-15 10:00:00,42.3,42.31,42.19,42.22,262500.0,30.3414,30.3486,30.2625,30.284,262500.0
2015-01-15 10:05:00,42.22,42.31,42.21,42.28,121000.0,30.284,30.3486,30.2769,30.3271,121000.0
2015-01-15 10:10:00,42.28,42.35,42.24,42.31,180200.0,30.3271,30.3773,30.2984,30.3486,180200.0
2015-01-15 10:15:00,42.32,42.42,42.31,42.41,105600.0,30.3558,30.4275,30.3486,30.4203,105600.0
2015-01-15 10:20:00,42.41,42.47,42.38,42.46,95000.0,30.4203,30.4633,30.3988,30.4562,95000.0
2015-01-15 10:25:00,42.47,42.51,42.42,42.46,77700.0,30.4633,30.492,30.4275,30.4562,77700.0
2015-01-15 10:30:00,42.46,42.58,42.46,42.53,100300.0,30.4562,30.5422,30.4562,30.5064,100300.0
2015-01-15 10:35:00,42.53,42.54,42.46,42.49,63400.0,30.5064,30.5136,30.4562,30.4777,63400.0
2015-01-15 10:40:00,42.5,42.51,42.47,42.47,70400.0,30.4849,30.492,30.4633,30.4633,70400.0
2015-01-15 10:45:00,42.47,42.51,42.44,42.45,59800.0,30.4633,30.492,30.4418,30.449,59800.0
2015-01-15 10:50:00,42.44,42.48,42.4,42.42,85200.0,30.4418,30.4705,30.4131,30.4275,85200.0
2015-01-15 10:55:00,42.42,42.42,42.36,42.39,97900.0,30.4275,30.4275,30.3844,30.406,97900.0
2015-01-15 11:00:00,42.4,42.41,42.28,42.31,206100.0,30.4131,30.4203,30.3271,30.3486,206100.0
2015-01-15 11:05:00,42.31,42.34,42.26,42.29,115900.0,30.3486,30.3701,30.3127,30.3342,115900.0
2015-01-15 11:10:00,42.29,42.38,42.28,42.38,152500.0,30.3342,30.3988,30.3271,30.3988,152500.0
2015-01-15 11:15:00,42.38,42.43,42.31,42.31,100700.0,30.3988,30.4347,30.3486,30.3486,100700.0
2015-01-15 11:20:00,42.31,42.33,42.27,42.32,56200.0,30.3486,30.3629,30.3199,30.3558,56200.0
2015-01-15 11:25:00,42.32,42.36,42.3,42.34,55700.0,30.3558,30.3844,30.3414,30.3701,55700.0
2015-01-15 11:30:00,42.34,42.42,42.33,42.41,60700.0,30.3701,30.4275,30.3629,30.4203,60700.0
2015-01-15 11:35:00,42.42,42.43,42.31,42.35,96700.0,30.4275,30.4347,30.3486,30.3773,96700.0
2015-01-15 11:40:00,42.35,42.41,42.29,42.4,133600.0,30.3773,30.4203,30.3342,30.4131,133600.0
2015-01-15 11:45:00,42.4,42.48,42.39,42.43,61900.0,30.4131,30.4705,30.406,30.4347,61900.0
2015-01-15 11:50:00,42.43,42.45,42.38,42.4,102700.0,30.4347,30.449,30.3988,30.4131,102700.0
2015-01-15 11:55:00,42.4,42.41,42.36,42.37,74600.0,30.4131,30.4203,30.3844,30.3916,74600.0
2015-01-15 12:00:00,42.38,42.4,42.31,42.32,188800.0,30.3988,30.4131,30.3486,30.3558,188800.0
2015-01-15 12:05:00,42.31,42.35,42.29,42.33,56400.0,30.3486,30.3773,30.3342,30.3629,56400.0
2015-01-15 12:10:00,42.33,42.37,42.3,42.34,55100.0,30.3629,30.3916,30.3414,30.3701,55100.0
2015-01-15 12:15:00,42.33,42.34,42.27,42.27,37400.0,30.3629,30.3701,30.3199,30.3199,37400.0
2015-01-15 12:20:00,42.27,42.32,42.24,42.26,82800.0,30.3199,30.3558,30.2984,30.3127,82800.0
2015-01-15 12:25:00,42.26,42.35,42.26,42.31,72100.0,30.3127,30.3773,30.3127,30.3486,72100.0
2015-01-15 12:30:00,42.31,42.31,42.26,42.3,73500.0,30.3486,30.3486,30.3127,30.3414,73500.0
2015-01-15 12:35:00,42.3,42.31,42.23,42.29,69500.0,30.3414,30.3486,30.2912,30.3342,69500.0
2015-01-15 12:40:00,42.29,42.3,42.23,42.25,64700.0,30.3342,30.3414,30.2912,30.3055,64700.0
2015-01-15 12:45:00,42.24,42.27,42.22,42.26,71400.0,30.2984,30.3199,30.284,30.3127,71400.0
2015-01-15 12:50:00,42.26,42.28,42.22,42.28,43500.0,30.3127,30.3271,30.284,30.3271,43500.0
2015-01-15 12:55:00,42.27,42.29,42.24,42.25,31900.0,30.3199,30.3342,30.2984,30.3055,31900.0
2015-01-15 13:00:00,42.25,42.34,42.22,42.32,81900.0,30.3055,30.3701,30.284,30.3558,81900.0
2015-01-15 13:05:00,42.32,42.38,42.32,42.36,73900.0,30.3558,30.3988,30.3558,30.3844,73900.0
2015-01-15 13:10:00,42.36,42.42,42.35,42.39,80900.0,30.3844,30.4275,30.3773,30.406,80900.0
2015-01-15 13:15:00,42.39,42.4,42.36,42.38,64700.0,30.406,30.4131,30.3844,30.3988,64700.0
2015-01-15 13:20:00,42.38,42.39,42.34,42.35,63100.0,30.3988,30.406,30.3701,30.3773,63100.0
2015-01-15 13:25:00,42.35,42.36,42.3,42.3,50100.0,30.3773,30.3844,30.3414,30.3414,50100.0
2015-01-15 13:30:00,42.3,42.33,42.29,42.32,28800.0,30.3414,30.3629,30.3342,30.3558,28800.0
2015-01-15 13:35:00,42.32,42.34,42.29,42.31,48300.0,30.3558,30.3701,30.3342,30.3486,48300.0
2015-01-15 13:40:00,42.31,42.33,42.29,42.33,37700.0,30.3486,30.3629,30.3342,30.3629,37700.0
2015-01-15 13:45:00,42.32,42.39,42.31,42.39,46300.0,30.3558,30.406,30.3486,30.406,46300.0
2015-01-15 13:50:00,42.39,42.49,42.38,42.48,67900.0,30.406,30.4777,30.3988,30.4705,67900.0
2015-01-15 13:55:00,42.48,42.49,42.42,42.43,76600.0,30.4705,30.4777,30.4275,30.4347,76600.0
2015-01-15 14:00:00,42.43,42.45,42.39,42.41,75400.0,30.4347,30.449,30.406,30.4203,75400.0
2015-01-15 14:05:00,42.41,42.52,42.39,42.5,115000.0,30.4203,30.4992,30.406,30.4849,115000.0
2015-01-15 14:10:00,42.51,42.51,42.46,42.48,69600.0,30.492,30.492,30.4562,30.4705,69600.0
2015-01-15 14:15:00,42.48,42.52,42.46,42.49,102300.0,30.4705,30.4992,30.4562,30.4777,102300.0
2015-01-15 14:20:00,42.49,42.51,42.45,42.46,55800.0,30.4777,30.492,30.449,30.4562,55800.0
2015-01-15 14:25:00,42.47,42.51,42.47,42.5,54300.0,30.4633,30.492,30.4633,30.4849,54300.0
2015-01-15 14:30:00,42.5,42.56,42.47,42.55,93500.0,30.4849,30.5279,30.4633,30.5207,93500.0
2015-01-15 14:35:00,42.56,42.57,42.5,42.53,137800.0,30.5279,30.5351,30.4849,30.5064,137800.0
2015-01-15 14:40:00,42.53,42.54,42.5,42.52,65200.0,30.5064,30.5136,30.4849,30.4992,65200.0
2015-01-15 14:45:00,42.51,42.56,42.48,42.51,68400.0,30.492,30.5279,30.4705,30.492,68400.0
2015-01-15 14:50:00,42.5,42.57,42.49,42.57,72800.0,30.4849,30.5351,30.4777,30.5351,72800.0
2015-01-15 14:55:00,42.57,42.63,42.55,42.59,185200.0,30.5351,30.5781,30.5207,30.5494,185200.0
2015-01-15 15:00:00,42.59,42.62,42.55,42.56,93500.0,30.5494,30.5709,30.5207,30.5279,93500.0
2015-01-15 15:05:00,42.55,42.55,42.46,42.47,175000.0,30.5207,30.5207,30.4562,30.4633,175000.0
2015-01-15 15:10:00,42.47,42.48,42.39,42.43,129100.0,30.4633,30.4705,30.406,30.4347,129100.0
2015-01-15 15:15:00,42.43,42.46,42.39,42.45,87000.0,30.4347,30.4562,30.406,30.449,87000.0
2015-01-15 15:20:00,42.45,42.46,42.41,42.43,95300.0,30.449,30.4562,30.4203,30.4347,95300.0
2015-01-15 15:25:00,42.43,42.52,42.43,42.47,238100.0,30.4347,30.4992,30.4347,30.4633,238100.0
2015-01-15 15:30:00,42.47,42.5,42.4,42.48,222700.0,30.4633,30.4849,30.4131,30.4705,222700.0
2015-01-15 15:35:00,42.49,42.49,42.42,42.43,206500.0,30.4777,30.4777,30.4275,30.4347,206500.0
2015-01-15 15:40:00,42.43,42.5,42.42,42.47,198800.0,30.4347,30.4849,30.4275,30.4633,198800.0
2015-01-15 15:45:00,42.47,42.49,42.44,42.48,208500.0,30.4633,30.4777,30.4418,30.4705,208500.0
2015-01-15 15:50:00,42.47,42.48,42.37,42.4,343100.0,30.4633,30.4705,30.3916,30.4131,343100.0
2015-01-15 15:55:00,42.4,42.42,42.36,42.38,639100.0,30.4131,30.4275,30.3844,30.3988,639100.0
2015-01-16 09:30:00,42.36,42.41,42.29,42.38,1397400.0,30.3844,30.4203,30.3342,30.3988,1397400.0
2015-01-16 09:35:00,42.37,42.44,42.27,42.27,189000.0,30.3916,30.4418,30.3199,30.3199,189000.0
2015-01-16 09:40:00,42.28,42.39,42.27,42.36,149900.0,30.3271,30.406,30.3199,30.3844,149900.0
2015-01-16 09:45:00,42.37,42.42,42.35,42.4,195600.0,30.3916,30.4275,30.3773,30.4131,195600.0
2015-01-16 09:50:00,42.4,42.42,42.34,42.4,96600.0,30.4131,30.4275,30.3701,30.4131,96600.0
2015-01-16 09:55:00,42.4,42.4,42.34,42.36,132600.0,30.4131,30.4131,30.3701,30.3844,132600.0
2015-01-16 10:00:00,42.37,42.48,42.36,42.38,208600.0,30.3916,30.4705,30.3844,30.3988,208600.0
2015-01-16 10:05:00,42.38,42.42,42.35,42.37,120200.0,30.3988,30.4275,30.3773,30.3916,120200.0
2015-01-16 10:10:00,42.37,42.4,42.35,42.37,99200.0,30.3916,30.4131,30.3773,30.3916,99200.0
2015-01-16 10:15:00,42.37,42.46,42.36,42.44,145000.0,30.3916,30.4562,30.3844,30.4418,145000.0
2015-01-16 10:20:00,42.43,42.47,42.4,42.46,245000.0,30.4347,30.4633,30.4131,30.4562,245000.0
2015-01-16 10:25:00,42.46,42.52,42.43,42.45,105700.0,30.4562,30.4992,30.4347,30.449,105700.0
2015-01-16 10:30:00,42.45,42.49,42.44,42.48,123700.0,30.449,30.4777,30.4418,30.4705,123700.0
2015-01-16 10:35:00,42.48,42.49,42.43,42.46,89000.0,30.4705,30.4777,30.4347,30.4562,89000.0
2015-01-16 10:40:00,42.46,42.47,42.39,42.42,153700.0,30.4562,30.4633,30.406,30.4275,153700.0
2015-01-16 10:45:00,42.43,42.45,42.39,42.4,83000.0,30.4347,30.449,30.406,30.4131,83000.0
2015-01-16 10:50:00,42.4,42.49,42.39,42.46,67100.0,30.4131,30.4777,30.406,30.4562,67100.0
2015-01-16 10:55:00,42.46,42.56,42.45,42.54,198500.0,30.4562,30.5279,30.449,30.5136,198500.0
2015-01-16 11:00:00,42.54,42.59,42.52,42.56,134600.0,30.5136,30.5494,30.4992,30.5279,134600.0
2015-01-16 11:05:00,42.56,42.57,42.49,42.54,152400.0,30.5279,30.5351,30.4777,30.5136,152400.0
2015-01-16 11:10:00,42.54,42.54,42.48,42.49,74900.0,30.5136,30.5136,30.4705,30.4777,74900.0
2015-01-16 11:15:00,42.49,42.56,42.47,42.51,109000.0,30.4777,30.5279,30.4633,30.492,109000.0
2015-01-16 11:20:00,42.51,42.52,42.48,42.49,62800.0,30.492,30.4992,30.4705,30.4777,62800.0
2015-01-16 11:25:00,42.49,42.49,42.41,42.44,57600.0,30.4777,30.4777,30.4203,30.4418,57600.0
2015-01-16 11:30:00,42.44,42.47,42.42,42.46,81900.0,30.4418,30.4633,30.4275,30.4562,81900.0
2015-01-16 11:35:00,42.46,42.5,42.44,42.48,64100.0,30.4562,30.4849,30.4418,30.4705,64100.0
2015-01-16 11:40:00,42.49,42.53,42.47,42.49,61700.0,30.4777,30.5064,30.4633,30.4777,61700.0
2015-01-16 11:45:00,42.49,42.52,42.47,42.49,87700.0,30.4777,30.4992,30.4633,30.4777,87700.0
2015-01-16 11:50:00,42.48,42.5,42.44,42.45,71300.0,30.4705,30.4849,30.4418,30.449,71300.0
2015-01-16 11:55:00,42.44,42.48,42.44,42.45,57700.0,30.4418,30.4705,30.4418,30.449,57700.0
2015-01-16 12:00:00,42.45,42.5,42.44,42.48,59900.0,30.449,30.4849,30.4418,30.4705,59900.0
2015-01-16 12:05:00,42.47,42.5,42.44,42.44,49900.0,30.4633,30.4849,30.4418,30.4418,49900.0
2015-01-16 12:10:00,42.45,42.48,42.43,42.44,62100.0,30.449,30.4705,30.4347,30.4418,62100.0
2015-01-16 12:15:00,42.44,42.48,42.43,42.43,41500.0,30.4418,30.4705,30.4347,30.4347,41500.0
2015-01-16 12:20:00,42.43,42.44,42.41,42.42,66200.0,30.4347,30.4418,30.4203,30.4275,66200.0
2015-01-16 12:25:00,42.43,42.47,42.4,42.44,63400.0,30.4347,30.4633,30.4131,30.4418,63400.0
2015-01-16 12:30:00,42.44,42.46,42.42,42.45,60500.0,30.4418,30.4562,30.4275,30.449,60500.0
2015-01-16 12:35:00,42.45,42.46,42.42,42.44,79400.0,30.449,30.4562,30.4275,30.4418,79400.0
2015-01-16 12:40:00,42.45,42.55,42.44,42.55,68000.0,30.449,30.5207,30.4418,30.5207,68000.0
2015-01-16 12:45:00,42.55,42.55,42.51,42.54,46100.0,30.5207,30.5207,30.492,30.5136,46100.0
2015-01-16 12:50:00,42.53,42.59,42.53,42.55,129300.0,30.5064,30.5494,30.5064,30.5207,129300.0
2015-01-16 12:55:00,42.55,42.57,42.48,42.51,143200.0,30.5207,30.5351,30.4705,30.492,143200.0
2015-01-16 13:00:00,42.51,42.52,42.4,42.42,367700.0,30.492,30.4992,30.4131,30.4275,367700.0
2015-01-16 13:05:00,42.41,42.45,42.4,42.41,211500.0,30.4203,30.449,30.4131,30.4203,211500.0
2015-01-16 13:10:00,42.41,42.41,42.39,42.39,75900.0,30.4203,30.4203,30.406,30.406,75900.0
2015-01-16 13:15:00,42.39,42.39,42.36,42.37,48200.0,30.406,30.406,30.3844,30.3916,48200.0
2015-01-16 13:20:00,42.36,42.4,42.35,42.38,109700.0,30.3844,30.4131,30.3773,30.3988,109700.0
2015-01-16 13:25:00,42.38,42.38,42.34,42.37,83100.0,30.3988,30.3988,30.3701,30.3916,83100.0
2015-01-16 13:30:00,42.37,42.38,42.34,42.35,116900.0,30.3916,30.3988,30.3701,30.3773,116900.0
2015-01-16 13:35:00,42.35,42.37,42.34,42.34,78000.0,30.3773,30.3916,30.3701,30.3701,78000.0
2015-01-16 13:40:00,42.34,42.36,42.33,42.35,42200.0,30.3701,30.3844,30.3629,30.3773,42200.0
2015-01-16 13:45:00,42.36,42.37,42.33,42.36,50400.0,30.3844,30.3916,30.3629,30.3844,50400.0
2015-01-16 13:50:00,42.37,42.39,42.36,42.38,48600.0,30.3916,30.406,30.3844,30.3988,48600.0
2015-01-16 13:55:00,42.38,42.39,42.36,42.39,45900.0,30.3988,30.406,30.3844,30.406,45900.0
2015-01-16 14:00:00,42.39,42.41,42.38,42.39,48400.0,30.406,30.4203,30.3988,30.406,48400.0
2015-01-16 14:05:00,42.39,42.41,42.35,42.35,83500.0,30.406,30.4203,30.3773,30.3773,83500.0
2015-01-16 14:10:00,42.34,42.36,42.29,42.3,85600.0,30.3701,30.3844,30.3342,30.3414,85600.0
2015-01-16 14:15:00,42.29,42.34,42.29,42.3,136500.0,30.3342,30.3701,30.3342,30.3414,136500.0
2015-01-16 14:20:00,42.3,42.32,42.28,42.31,74900.0,30.3414,30.3558,30.3271,30.3486,74900.0
2015-01-16 14:25:00,42.32,42.34,42.3,42.33,83900.0,30.3558,30.3701,30.3414,30.3629,83900.0
2015-01-16 14:30:00,42.33,42.33,42.29,42.32,101900.0,30.3629,30.3629,30.3342,30.3558,101900.0
2015-01-16 14:35:00,42.32,42.35,42.27,42.28,120700.0,30.3558,30.3773,30.3199,30.3271,120700.0
2015-01-16 14:40:00,42.27,42.31,42.25,42.26,74900.0,30.3199,30.3486,30.3055,30.3127,74900.0
2015-01-16 14:45:00,42.26,42.28,42.24,42.27,166100.0,30.3127,30.3271,30.2984,30.3199,166100.0
2015-01-16 14:50:00,42.27,42.37,42.26,42.36,389600.0,30.3199,30.3916,30.3127,30.3844,389600.0
2015-01-16 14:55:00,42.35,42.38,42.34,42.36,95100.0,30.3773,30.3988,30.3701,30.3844,95100.0
2015-01-16 15:00:00,42.35,42.37,42.33,42.35,71400.0,30.3773,30.3916,30.3629,30.3773,71400.0
2015-01-16 15:05:00,42.35,42.35,42.31,42.34,111900.0,30.3773,30.3773,30.3486,30.3701,111900.0
2015-01-16 15:10:00,42.33,42.34,42.3,42.31,72500.0,30.3629,30.3701,30.3414,30.3486,72500.0
2015-01-16 15:15:00,42.32,42.38,42.31,42.37,136100.0,30.3558,30.3988,30.3486,30.3916,136100.0
2015-01-16 15:20:00,42.37,42.44,42.37,42.44,138200.0,30.3916,30.4418,30.3916,30.4418,138200.0
2015-01-16 15:25:00,42.44,42.44,42.4,42.4,111900.0,30.4418,30.4418,30.4131,30.4131,111900.0
2015-01-16 15:30:00,42.4,42.44,42.38,42.44,227700.0,30.4131,30.4418,30.3988,30.4418,227700.0
2015-01-16 15:35:00,42.43,42.51,42.43,42.51,240600.0,30.4347,30.492,30.4347,30.492,240600.0
2015-01-16 15:40:00,42.51,42.52,42.49,42.51,194800.0,30.492,30.4992,30.4777,30.492,194800.0
2015-01-16 15:45:00,42.51,42.53,42.49,42.51,587300.0,30.492,30.5064,30.4777,30.492,587300.0
2015-01-16 15:50:00,42.5,42.52,42.5,42.52,375500.0,30.4849,30.4992,30.4849,30.4992,375500.0
2015-01-16 15:55:00,42.52,42.55,42.5,42.52,1567100.0,30.4992,30.5207,30.4849,30.4992,1567100.0
2015-01-20 09:30:00,42.7,43.08,42.64,43.08,768700.0,30.6283,30.9009,30.5853,30.9009,768700.0
2015-01-20 09:35:00,43.08,43.33,43.05,43.27,397000.0,30.9009,31.0802,30.8794,31.0372,397000.0
2015-01-20 09:40:00,43.27,43.27,43.04,43.17,644500.0,31.0372,31.0372,30.8722,30.9654,644500.0
2015-01-20 09:45:00,43.16,43.18,42.99,43.02,347800.0,30.9583,30.9726,30.8363,30.8579,347800.0
2015-01-20 09:50:00,43.01,43.02,42.87,42.87,369800.0,30.8507,30.8579,30.7503,30.7503,369800.0
2015-01-20 09:55:00,42.87,42.88,42.68,42.7,289400.0,30.7503,30.7574,30.614,30.6283,289400.0
2015-01-20 10:00:00,42.69,42.74,42.61,42.74,380200.0,30.6211,30.657,30.5638,30.657,380200.0
2015-01-20 10:05:00,42.74,42.9,42.73,42.88,189100.0,30.657,30.7718,30.6498,30.7574,189100.0
2015-01-20 10:10:00,42.89,42.89,42.82,42.87,128700.0,30.7646,30.7646,30.7144,30.7503,128700.0
2015-01-20 10:15:00,42.88,42.93,42.82,42.83,177300.0,30.7574,30.7933,30.7144,30.7216,177300.0
2015-01-20 10:20:00,42.83,42.99,42.83,42.98,124600.0,30.7216,30.8363,30.7216,30.8292,124600.0
2015-01-20 10:25:00,42.98,42.99,42.93,42.95,173900.0,30.8292,30.8363,30.7933,30.8076,173900.0
2015-01-20 10:30:00,42.95,42.97,42.89,42.9,161600.0,30.8076,30.822,30.7646,30.7718,161600.0
2015-01-20 10:35:00,42.91,42.91,42.83,42.84,202400.0,30.779,30.779,30.7216,30.7287,202400.0
2015-01-20 10:40:00,42.84,42.84,42.69,42.74,138600.0,30.7287,30.7287,30.6211,30.657,138600.0
2015-01-20 10:45:00,42.74,42.81,42.73,42.8,91800.0,30.657,30.7072,30.6498,30.7001,91800.0
2015-01-20 10:50:00,42.8,42.81,42.73,42.78,103700.0,30.7001,30.7072,30.6498,30.6857,103700.0
2015-01-20 10:55:00,42.77,42.78,42.69,42.75,139700.0,30.6785,30.6857,30.6211,30.6642,139700.0
2015-01-20 11:00:00,42.76,42.76,42.67,42.7,217700.0,30.6714,30.6714,30.6068,30.6283,217700.0
2015-01-20 11:05:00,42.69,42.79,42.69,42.79,120700.0,30.6211,30.6929,30.6211,30.6929,120700.0
2015-01-20 11:10:00,42.79,42.79,42.75,42.79,82300.0,30.6929,30.6929,30.6642,30.6929,82300.0
2015-01-20 11:15:00,42.79,42.83,42.77,42.83,158400.0,30.6929,30.7216,30.6785,30.7216,158400.0
2015-01-20 11:20:00,42.83,42.88,42.82,42.87,106700.0,30.7216,30.7574,30.7144,30.7503,106700.0
2015-01-20 11:25:00,42.87,42.88,42.78,42.83,170900.0,30.7503,30.7574,30.6857,30.7216,170900.0
2015-01-20 11:30:00,42.82,42.87,42.81,42.86,76700.0,30.7144,30.7503,30.7072,30.7431,76700.0
2015-01-20 11:35:00,42.85,42.88,42.84,42.87,74800.0,30.7359,30.7574,30.7287,30.7503,74800.0
2015-01-20 11:40:00,42.88,42.88,42.82,42.86,70000.0,30.7574,30.7574,30.7144,30.7431,70000.0
2015-01-20 11:45:00,42.86,42.87,42.75,42.77,94100.0,30.7431,30.7503,30.6642,30.6785,94100.0
2015-01-20 11:50:00,42.77,42.79,42.75,42.78,76300.0,30.6785,30.6929,30.6642,30.6857,76300.0
2015-01-20 11:55:00,42.77,42.81,42.75,42.8,88300.0,30.6785,30.7072,30.6642,30.7001,88300.0
2015-01-20 12:00:00,42.81,42.81,42.78,42.81,48000.0,30.7072,30.7072,30.6857,30.7072,48000.0
2015-01-20 12:05:00,42.8,42.81,42.75,42.76,136700.0,30.7001,30.7072,30.6642,30.6714,136700.0
2015-01-20 12:10:00,42.76,42.78,42.75,42.75,66900.0,30.6714,30.6857,30.6642,30.6642,66900.0
2015-01-20 12:15:00,42.76,42.82,42.74,42.82,130800.0,30.6714,30.7144,30.657,30.7144,130800.0
2015-01-20 12:20:00,42.82,42.86,42.81,42.84,85100.0,30.7144,30.7431,30.7072,30.7287,85100.0
2015-01-20 12:25:00,42.84,42.89,42.83,42.86,70400.0,30.7287,30.7646,30.7216,30.7431,70400.0
2015-01-20 12:30:00,42.87,42.89,42.85,42.87,58100.0,30.7503,30.7646,30.7359,30.7503,58100.0
2015-01-20 12:35:00,42.87,42.91,42.86,42.91,74000.0,30.7503,30.779,30.7431,30.779,74000.0
2015-01-20 12:40:00,42.9,42.94,42.89,42.92,74300.0,30.7718,30.8005,30.7646,30.7861,74300.0
2015-01-20 12:45:00,42.93,42.94,42.9,42.91,85500.0,30.7933,30.8005,30.7718,30.779,85500.0
2015-01-20 12:50:00,42.91,42.94,42.88,42.89,76800.0,30.779,30.8005,30.7574,30.7646,76800.0
2015-01-20 12:55:00,42.89,42.9,42.88,42.9,55800.0,30.7646,30.7718,30.7574,30.7718,55800.0
2015-01-20 13:00:00,42.89,42.92,42.88,42.91,90900.0,30.7646,30.7861,30.7574,30.779,90900.0
2015-01-20 13:05:00,42.9,42.92,42.82,42.83,124400.0,30.7718,30.7861,30.7144,30.7216,124400.0
2015-01-20 13:10:00,42.83,42.87,42.81,42.86,57600.0,30.7216,30.7503,30.7072,30.7431,57600.0
2015-01-20 13:15:00,42.86,42.87,42.84,42.87,63300.0,30.7431,30.7503,30.7287,30.7503,63300.0
2015-01-20 13:20:00,42.87,42.96,42.86,42.93,101500.0,30.7503,30.8148,30.7431,30.7933,101500.0
2015-01-20 13:25:00,42.93,42.98,42.93,42.96,82500.0,30.7933,30.8292,30.7933,30.8148,82500.0
2015-01-20 13:30:00,42.96,42.99,42.96,42.97,49400.0,30.8148,30.8363,30.8148,30.822,49400.0
2015-01-20 13:35:00,42.97,42.99,42.95,42.98,58200.0,30.822,30.8363,30.8076,30.8292,58200.0
2015-01-20 13:40:00,42.99,42.99,42.91,42.96,130500.0,30.8363,30.8363,30.779,30.8148,130500.0
2015-01-20 13:45:00,42.95,42.97,42.94,42.96,86300.0,30.8076,30.822,30.8005,30.8148,86300.0
2015-01-20 13:50:00,42.96,42.97,42.93,42.95,75000.0,30.8148,30.822,30.7933,30.8076,75000.0
2015-01-20 13:55:00,42.95,42.98,42.95,42.95,82700.0,30.8076,30.8292,30.8076,30.8076,82700.0
2015-01-20 14:00:00,42.96,43.0,42.95,42.99,114100.0,30.8148,30.8435,30.8076,30.8363,114100.0
2015-01-20 14:05:00,42.99,42.99,42.97,42.98,105900.0,30.8363,30.8363,30.822,30.8292,105900.0
2015-01-20 14:10:00,42.98,42.99,42.95,42.98,60100.0,30.8292,30.8363,30.8076,30.8292,60100.0
2015-01-20 14:15:00,42.97,42.99,42.96,42.98,78600.0,30.822,30.8363,30.8148,30.8292,78600.0
2015-01-20 14:20:00,42.99,42.99,42.97,42.98,73800.0,30.8363,30.8363,30.822,30.8292,73800.0
2015-01-20 14:25:00,42.98,43.0,42.92,42.93,176000.0,30.8292,30.8435,30.7861,30.7933,176000.0
2015-01-20 14:30:00,42.94,42.99,42.94,42.99,162000.0,30.8005,30.8363,30.8005,30.8363,162000.0
2015-01-20 14:35:00,42.99,43.01,42.98,43.01,228300.0,30.8363,30.8507,30.8292,30.8507,228300.0
2015-01-20 14:40:00,43.01,43.1,43.0,43.08,137600.0,30.8507,30.9152,30.8435,30.9009,137600.0
2015-01-20 14:45:00,43.08,43.13,43.07,43.11,110800.0,30.9009,30.9368,30.8937,30.9224,110800.0
2015-01-20 14:50:00,43.12,43.15,43.09,43.14,273900.0,30.9296,30.9511,30.9081,30.9439,273900.0
2015-01-20 14:55:00,43.14,43.19,43.13,43.19,110300.0,30.9439,30.9798,30.9368,30.9798,110300.0
2015-01-20 15:00:00,43.19,43.22,43.18,43.22,213400.0,30.9798,31.0013,30.9726,31.0013,213400.0
2015-01-20 15:05:00,43.22,43.28,43.21,43.27,188300.0,31.0013,31.0444,30.9941,31.0372,188300.0
2015-01-20 15:10:00,43.27,43.27,43.22,43.25,140500.0,31.0372,31.0372,31.0013,31.0228,140500.0
2015-01-20 15:15:00,43.25,43.28,43.23,43.25,204400.0,31.0228,31.0444,31.0085,31.0228,204400.0
2015-01-20 15:20:00,43.26,43.27,43.22,43.24,134900.0,31.03,31.0372,31.0013,31.0157,134900.0
2015-01-20 15:25:00,43.24,43.27,43.23,43.26,224500.0,31.0157,31.0372,31.0085,31.03,224500.0
2015-01-20 15:30:00,43.27,43.27,43.19,43.21,255700.0,31.0372,31.0372,30.9798,30.9941,255700.0
2015-01-20 15:35:00,43.21,43.22,43.18,43.2,191100.0,30.9941,31.0013,30.9726,30.987,191100.0
2015-01-20 15:40:00,43.19,43.25,43.18,43.23,265800.0,30.9798,31.0228,30.9726,31.0085,265800.0
2015-01-20 15:45:00,43.23,43.24,43.17,43.17,411300.0,31.0085,31.0157,30.9654,30.9654,411300.0
2015-01-20 15:50:00,43.17,43.18,43.13,43.15,382700.0,30.9654,30.9726,30.9368,30.9511,382700.0
2015-01-20 15:55:00,43.14,43.19,43.14,43.17,594500.0,30.9439,30.9798,30.9439,30.9654,594500.0
2015-01-21 09:30:00,42.89,42.98,42.76,42.86,375200.0,30.7646,30.8292,30.6714,30.7431,375200.0
2015-01-21 09:35:00,42.86,43.13,42.79,43.11,308700.0,30.7431,30.9368,30.6929,30.9224,308700.0
2015-01-21 09:40:00,43.12,43.17,43.02,43.03,157000.0,30.9296,30.9654,30.8579,30.865,157000.0
2015-01-21 09:45:00,43.04,43.08,42.89,42.98,202000.0,30.8722,30.9009,30.7646,30.8292,202000.0
2015-01-21 09:50:00,42.98,43.13,42.97,43.09,99800.0,30.8292,30.9368,30.822,30.9081,99800.0
2015-01-21 09:55:00,43.09,43.16,43.03,43.1,122700.0,30.9081,30.9583,30.865,30.9152,122700.0
2015-01-21 10:00:00,43.1,43.18,43.07,43.09,100700.0,30.9152,30.9726,30.8937,30.9081,100700.0
2015-01-21 10:05:00,43.09,43.19,43.07,43.09,123900.0,30.9081,30.9798,30.8937,30.9081,123900.0
2015-01-21 10:10:00,43.09,43.14,43.03,43.12,86400.0,30.9081,30.9439,30.865,30.9296,86400.0
2015-01-21 10:15:00,43.11,43.21,43.11,43.17,98200.0,30.9224,30.9941,30.9224,30.9654,98200.0
2015-01-21 10:20:00,43.17,43.21,43.12,43.2,60900.0,30.9654,30.9941,30.9296,30.987,60900.0
2015-01-21 10:25:00,43.19,43.21,43.13,43.17,84200.0,30.9798,30.9941,30.9368,30.9654,84200.0
2015-01-21 10:30:00,43.18,43.24,43.16,43.21,79200.0,30.9726,31.0157,30.9583,30.9941,79200.0
2015-01-21 10:35:00,43.2,43.2,43.1,43.11,77600.0,30.987,30.987,30.9152,30.9224,77600.0
2015-01-21 10:40:00,43.1,43.17,43.1,43.17,46900.0,30.9152,30.9654,30.9152,30.9654,46900.0
2015-01-21 10:45:00,43.17,43.29,43.15,43.28,137500.0,30.9654,31.0515,30.9511,31.0444,137500.0
2015-01-21 10:50:00,43.29,43.36,43.26,43.35,191200.0,31.0515,31.1017,31.03,31.0946,191200.0
2015-01-21 10:55:00,43.35,43.36,43.27,43.29,130100.0,31.0946,31.1017,31.0372,31.0515,130100.0
2015-01-21 11:00:00,43.3,43.34,43.16,43.17,190500.0,31.0587,31.0874,30.9583,30.9654,190500.0
2015-01-21 11:05:00,43.18,43.24,43.17,43.21,121000.0,30.9726,31.0157,30.9654,30.9941,121000.0
2015-01-21 11:10:00,43.21,43.27,43.21,43.25,92400.0,30.9941,31.0372,30.9941,31.0228,92400.0
2015-01-21 11:15:00,43.26,43.27,43.21,43.24,114200.0,31.03,31.0372,30.9941,31.0157,114200.0
2015-01-21 11:20:00,43.24,43.25,43.19,43.22,51300.0,31.0157,31.0228,30.9798,31.0013,51300.0
2015-01-21 11:25:00,43.22,43.25,43.19,43.25,59500.0,31.0013,31.0228,30.9798,31.0228,59500.0
2015-01-21 11:30:00,43.25,43.32,43.22,43.3,111600.0,31.0228,31.073,31.0013,31.0587,111600.0
2015-01-21 11:35:00,43.3,43.33,43.28,43.29,129500.0,31.0587,31.0802,31.0444,31.0515,129500.0
2015-01-21 11:40:00,43.3,43.31,43.24,43.26,128300.0,31.0587,31.0659,31.0157,31.03,128300.0
2015-01-21 11:45:00,43.26,43.29,43.25,43.29,54700.0,31.03,31.0515,31.0228,31.0515,54700.0
2015-01-21 11:50:00,43.28,43.29,43.26,43.29,95700.0,31.0444,31.0515,31.03,31.0515,95700.0
2015-01-21 11:55:00,43.29,43.29,43.24,43.25,104800.0,31.0515,31.0515,31.0157,31.0228,104800.0
2015-01-21 12:00:00,43.25,43.29,43.24,43.27,64300.0,31.0228,31.0515,31.0157,31.0372,64300.0
2015-01-21 12:05:00,43.27,43.29,43.25,43.27,54100.0,31.0372,31.0515,31.0228,31.0372,54100.0
2015-01-21 12:10:00,43.27,43.31,43.25,43.3,65500.0,31.0372,31.0659,31.0228,31.0587,65500.0
2015-01-21 12:15:00,43.3,43.33,43.29,43.31,61500.0,31.0587,31.0802,31.0515,31.0659,61500.0
2015-01-21 12:20:00,43.31,43.34,43.3,43.32,89200.0,31.0659,31.0874,31.0587,31.073,89200.0
2015-01-21 12:25:00,43.32,43.35,43.31,43.35,32200.0,31.073,31.0946,31.0659,31.0946,32200.0
2015-01-21 12:30:00,43.35,43.36,43.3,43.31,75400.0,31.0946,31.1017,31.0587,31.0659,75400.0
2015-01-21 12:35:00,43.31,43.33,43.29,43.3,49300.0,31.0659,31.0802,31.0515,31.0587,49300.0
2015-01-21 12:40:00,43.3,43.32,43.29,43.31,47800.0,31.0587,31.073,31.0515,31.0659,47800.0
2015-01-21 12:45:00,43.3,43.35,43.3,43.33,29800.0,31.0587,31.0946,31.0587,31.0802,29800.0
2015-01-21 12:50:00,43.33,43.35,43.28,43.3,142900.0,31.0802,31.0946,31.0444,31.0587,142900.0
2015-01-21 12:55:00,43.29,43.32,43.28,43.31,37500.0,31.0515,31.073,31.0444,31.0659,37500.0
2015-01-21 13:00:00,43.3,43.33,43.28,43.32,76700.0,31.0587,31.0802,31.0444,31.073,76700.0
2015-01-21 13:05:00,43.31,43.33,43.28,43.3,72400.0,31.0659,31.0802,31.0444,31.0587,72400.0
2015-01-21 13:10:00,43.31,43.31,43.27,43.3,52900.0,31.0659,31.0659,31.0372,31.0587,52900.0
2015-01-21 13:15:00,43.3,43.32,43.28,43.3,62200.0,31.0587,31.073,31.0444,31.0587,62200.0
2015-01-21 13:20:00,43.31,43.31,43.26,43.29,54000.0,31.0659,31.0659,31.03,31.0515,54000.0
2015-01-21 13:25:00,43.29,43.3,43.2,43.22,68800.0,31.0515,31.0587,30.987,31.0013,68800.0
2015-01-21 13:30:00,43.22,43.22,43.17,43.17,81200.0,31.0013,31.0013,30.9654,30.9654,81200.0
2015-01-21 13:35:00,43.18,43.21,43.13,43.2,62500.0,30.9726,30.9941,30.9368,30.987,62500.0
2015-01-21 13:40:00,43.2,43.25,43.18,43.25,29900.0,30.987,31.0228,30.9726,31.0228,29900.0
2015-01-21 13:45:00,43.25,43.26,43.2,43.22,40700.0,31.0228,31.03,30.987,31.0013,40700.0
2015-01-21 13:50:00,43.22,43.24,43.21,43.22,34000.0,31.0013,31.0157,30.9941,31.0013,34000.0
2015-01-21 13:55:00,43.22,43.23,43.15,43.17,51400.0,31.0013,31.0085,30.9511,30.9654,51400.0
2015-01-21 14:00:00,43.16,43.17,43.12,43.17,69300.0,30.9583,30.9654,30.9296,30.9654,69300.0
2015-01-21 14:05:00,43.17,43.18,43.12,43.16,34600.0,30.9654,30.9726,30.9296,30.9583,34600.0
2015-01-21 14:10:00,43.15,43.19,43.11,43.19,90300.0,30.9511,30.9798,30.9224,30.9798,90300.0
2015-01-21 14:15:00,43.19,43.21,43.18,43.2,66900.0,30.9798,30.9941,30.9726,30.987,66900.0
2015-01-21 14:20:00,43.2,43.25,43.19,43.23,69600.0,30.987,31.0228,30.9798,31.0085,69600.0
2015-01-21 14:25:00,43.23,43.26,43.22,43.25,57000.0,31.0085,31.03,31.0013,31.0228,57000.0
2015-01-21 14:30:00,43.24,43.27,43.24,43.25,60800.0,31.0157,31.0372,31.0157,31.0228,60800.0
2015-01-21 14:35:00,43.25,43.27,43.22,43.24,236700.0,31.0228,31.0372,31.0013,31.0157,236700.0
2015-01-21 14:40:00,43.24,43.3,43.22,43.3,65600.0,31.0157,31.0587,31.0013,31.0587,65600.0
2015-01-21 14:45:00,43.3,43.37,43.29,43.37,83100.0,31.0587,31.1089,31.0515,31.1089,83100.0
2015-01-21 14:50:00,43.37,43.38,43.34,43.34,86800.0,31.1089,31.1161,31.0874,31.0874,86800.0
2015-01-21 14:55:00,43.35,43.38,43.35,43.37,87000.0,31.0946,31.1161,31.0946,31.1089,87000.0
2015-01-21 15:00:00,43.37,43.39,43.35,43.36,111400.0,31.1089,31.1233,31.0946,31.1017,111400.0
2015-01-21 15:05:00,43.36,43.37,43.34,43.34,55700.0,31.1017,31.1089,31.0874,31.0874,55700.0
2015-01-21 15:10:00,43.35,43.36,43.31,43.34,115200.0,31.0946,31.1017,31.0659,31.0874,115200.0
2015-01-21 15:15:00,43.35,43.4,43.34,43.39,104900.0,31.0946,31.1304,31.0874,31.1233,104900.0
2015-01-21 15:20:00,43.38,43.4,43.36,43.38,116500.0,31.1161,31.1304,31.1017,31.1161,116500.0
2015-01-21 15:25:00,43.39,43.4,43.36,43.38,149500.0,31.1233,31.1304,31.1017,31.1161,149500.0
2015-01-21 15:30:00,43.38,43.4,43.35,43.4,149600.0,31.1161,31.1304,31.0946,31.1304,149600.0
2015-01-21 15:35:00,43.39,43.4,43.37,43.39,149200.0,31.1233,31.1304,31.1089,31.1233,149200.0
2015-01-21 15:40:00,43.39,43.4,43.37,43.39,196000.0,31.1233,31.1304,31.1089,31.1233,196000.0
2015-01-21 15:45:00,43.39,43.43,43.38,43.41,229800.0,31.1233,31.1519,31.1161,31.1376,229800.0
2015-01-21 15:50:00,43.42,43.43,43.4,43.41,211800.0,31.1448,31.1519,31.1304,31.1376,211800.0
2015-01-21 15:55:00,43.41,43.42,43.36,43.37,461200.0,31.1376,31.1448,31.1017,31.1089,461200.0
2015-01-22 09:30:00,43.37,43.53,43.3,43.3,567300.0,31.1089,31.2237,31.0587,31.0587,567300.0
2015-01-22 09:35:00,43.31,43.31,43.15,43.26,213600.0,31.0659,31.0659,30.9511,31.03,213600.0
2015-01-22 09:40:00,43.24,43.24,43.08,43.17,242400.0,31.0157,31.0157,30.9009,30.9654,242400.0
2015-01-22 09:45:00,43.17,43.24,43.07,43.15,415600.0,30.9654,31.0157,30.8937,30.9511,415600.0
2015-01-22 09:50:00,43.16,43.27,43.15,43.27,161300.0,30.9583,31.0372,30.9511,31.0372,161300.0
2015-01-22 09:55:00,43.26,43.35,43.26,43.33,364300.0,31.03,31.0946,31.03,31.0802,364300.0
2015-01-22 10:00:00,43.33,43.38,43.28,43.3,231300.0,31.0802,31.1161,31.0444,31.0587,231300.0
2015-01-22 10:05:00,43.3,43.38,43.28,43.34,157700.0,31.0587,31.1161,31.0444,31.0874,157700.0
2015-01-22 10:10:00,43.35,43.41,43.29,43.41,256600.0,31.0946,31.1376,31.0515,31.1376,256600.0
2015-01-22 10:15:00,43.4,43.51,43.4,43.51,231700.0,31.1304,31.2093,31.1304,31.2093,231700.0
2015-01-22 10:20:00,43.51,43.55,43.5,43.5,223800.0,31.2093,31.238,31.2022,31.2022,223800.0
2015-01-22 10:25:00,43.51,43.51,43.44,43.45,172100.0,31.2093,31.2093,31.1591,31.1663,172100.0
2015-01-22 10:30:00,43.46,43.5,43.45,43.47,87700.0,31.1735,31.2022,31.1663,31.1806,87700.0
2015-01-22 10:35:00,43.47,43.49,43.44,43.44,117400.0,31.1806,31.195,31.1591,31.1591,117400.0
2015-01-22 10:40:00,43.44,43.52,43.44,43.52,106400.0,31.1591,31.2165,31.1591,31.2165,106400.0
2015-01-22 10:45:00,43.53,43.59,43.52,43.56,110400.0,31.2237,31.2667,31.2165,31.2452,110400.0
2015-01-22 10:50:00,43.57,43.62,43.57,43.62,110400.0,31.2524,31.2882,31.2524,31.2882,110400.0
2015-01-22 10:55:00,43.63,43.7,43.62,43.66,142100.0,31.2954,31.3456,31.2882,31.3169,142100.0
2015-01-22 11:00:00,43.65,43.67,43.58,43.63,91000.0,31.3097,31.3241,31.2595,31.2954,91000.0
2015-01-22 11:05:00,43.63,43.63,43.59,43.62,183400.0,31.2954,31.2954,31.2667,31.2882,183400.0
2015-01-22 11:10:00,43.62,43.62,43.49,43.55,191100.0,31.2882,31.2882,31.195,31.238,191100.0
2015-01-22 11:15:00,43.56,43.64,43.55,43.63,121900.0,31.2452,31.3026,31.238,31.2954,121900.0
2015-01-22 11:20:00,43.62,43.7,43.62,43.67,215200.0,31.2882,31.3456,31.2882,31.3241,215200.0
2015-01-22 11:25:00,43.68,43.68,43.65,43.66,171500.0,31.3313,31.3313,31.3097,31.3169,171500.0
2015-01-22 11:30:00,43.66,43.67,43.61,43.65,138700.0,31.3169,31.3241,31.2811,31.3097,138700.0
2015-01-22 11:35:00,43.65,43.65,43.59,43.59,82200.0,31.3097,31.3097,31.2667,31.2667,82200.0
2015-01-22 11:40:00,43.6,43.62,43.56,43.56,117800.0,31.2739,31.2882,31.2452,31.2452,117800.0
2015-01-22 11:45:00,43.56,43.58,43.55,43.57,76200.0,31.2452,31.2595,31.238,31.2524,76200.0
2015-01-22 11:50:00,43.57,43.57,43.52,43.55,90700.0,31.2524,31.2524,31.2165,31.238,90700.0
2015-01-22 11:55:00,43.55,43.59,43.55,43.59,109100.0,31.238,31.2667,31.238,31.2667,109100.0
2015-01-22 12:00:00,43.59,43.6,43.56,43.58,63400.0,31.2667,31.2739,31.2452,31.2595,63400.0
2015-01-22 12:05:00,43.59,43.6,43.56,43.56,91300.0,31.2667,31.2739,31.2452,31.2452,91300.0
2015-01-22 12:10:00,43.57,43.61,43.56,43.59,82800.0,31.2524,31.2811,31.2452,31.2667,82800.0
2015-01-22 12:15:00,43.59,43.6,43.55,43.57,62900.0,31.2667,31.2739,31.238,31.2524,62900.0
2015-01-22 12:20:00,43.58,43.6,43.57,43.6,46500.0,31.2595,31.2739,31.2524,31.2739,46500.0
2015-01-22 12:25:00,43.59,43.65,43.59,43.65,137100.0,31.2667,31.3097,31.2667,31.3097,137100.0
2015-01-22 12:30:00,43.64,43.65,43.62,43.62,96400.0,31.3026,31.3097,31.2882,31.2882,96400.0
2015-01-22 12:35:00,43.63,43.63,43.54,43.56,123200.0,31.2954,31.2954,31.2308,31.2452,123200.0
2015-01-22 12:40:00,43.55,43.59,43.55,43.59,58900.0,31.238,31.2667,31.238,31.2667,58900.0
2015-01-22 12:45:00,43.59,43.62,43.58,43.61,64800.0,31.2667,31.2882,31.2595,31.2811,64800.0
2015-01-22 12:50:00,43.61,43.61,43.55,43.55,70400.0,31.2811,31.2811,31.238,31.238,70400.0
2015-01-22 12:55:00,43.55,43.56,43.51,43.56,137300.0,31.238,31.2452,31.2093,31.2452,137300.0
2015-01-22 13:00:00,43.55,43.6,43.54,43.59,72600.0,31.238,31.2739,31.2308,31.2667,72600.0
2015-01-22 13:05:00,43.58,43.64,43.58,43.64,74400.0,31.2595,31.3026,31.2595,31.3026,74400.0
2015-01-22 13:10:00,43.64,43.65,43.61,43.62,41400.0,31.3026,31.3097,31.2811,31.2882,41400.0
2015-01-22 13:15:00,43.62,43.63,43.58,43.59,59100.0,31.2882,31.2954,31.2595,31.2667,59100.0
2015-01-22 13:20:00,43.58,43.6,43.57,43.59,50700.0,31.2595,31.2739,31.2524,31.2667,50700.0
2015-01-22 13:25:00,43.59,43.62,43.58,43.59,61100.0,31.2667,31.2882,31.2595,31.2667,61100.0
2015-01-22 13:30:00,43.59,43.62,43.58,43.59,46500.0,31.2667,31.2882,31.2595,31.2667,46500.0
2015-01-22 13:35:00,43.59,43.6,43.56,43.56,129500.0,31.2667,31.2739,31.2452,31.2452,129500.0
2015-01-22 13:40:00,43.57,43.65,43.56,43.65,80700.0,31.2524,31.3097,31.2452,31.3097,80700.0
2015-01-22 13:45:00,43.64,43.66,43.64,43.65,79200.0,31.3026,31.3169,31.3026,31.3097,79200.0
2015-01-22 13:50:00,43.64,43.66,43.63,43.64,182500.0,31.3026,31.3169,31.2954,31.3026,182500.0
2015-01-22 13:55:00,43.64,43.66,43.63,43.63,62800.0,31.3026,31.3169,31.2954,31.2954,62800.0
2015-01-22 14:00:00,43.64,43.67,43.63,43.66,90600.0,31.3026,31.3241,31.2954,31.3169,90600.0
2015-01-22 14:05:00,43.65,43.66,43.63,43.65,69000.0,31.3097,31.3169,31.2954,31.3097,69000.0
2015-01-22 14:10:00,43.65,43.66,43.63,43.66,214100.0,31.3097,31.3169,31.2954,31.3169,214100.0
2015-01-22 14:15:00,43.66,43.69,43.65,43.67,126000.0,31.3169,31.3384,31.3097,31.3241,126000.0
2015-01-22 14:20:00,43.68,43.68,43.63,43.66,169700.0,31.3313,31.3313,31.2954,31.3169,169700.0
2015-01-22 14:25:00,43.66,43.67,43.65,43.65,95700.0,31.3169,31.3241,31.3097,31.3097,95700.0
2015-01-22 14:30:00,43.66,43.77,43.65,43.75,274900.0,31.3169,31.3958,31.3097,31.3815,274900.0
2015-01-22 14:35:00,43.75,43.77,43.72,43.76,119600.0,31.3815,31.3958,31.36,31.3887,119600.0
2015-01-22 14:40:00,43.77,43.77,43.7,43.71,111900.0,31.3958,31.3958,31.3456,31.3528,111900.0
2015-01-22 14:45:00,43.7,43.78,43.7,43.77,164500.0,31.3456,31.403,31.3456,31.3958,164500.0
2015-01-22 14:50:00,43.77,43.8,43.76,43.79,117400.0,31.3958,31.4173,31.3887,31.4102,117400.0
2015-01-22 14:55:00,43.79,43.81,43.77,43.78,154900.0,31.4102,31.4245,31.3958,31.403,154900.0
2015-01-22 15:00:00,43.79,43.83,43.77,43.82,207200.0,31.4102,31.4389,31.3958,31.4317,207200.0
2015-01-22 15:05:00,43.81,43.82,43.76,43.76,199000.0,31.4245,31.4317,31.3887,31.3887,199000.0
2015-01-22 15:10:00,43.77,43.79,43.76,43.78,145600.0,31.3958,31.4102,31.3887,31.403,145600.0
2015-01-22 15:15:00,43.78,43.82,43.77,43.81,132600.0,31.403,31.4317,31.3958,31.4245,132600.0
2015-01-22 15:20:00,43.82,43.83,43.77,43.77,195500.0,31.4317,31.4389,31.3958,31.3958,195500.0
2015-01-22 15:25:00,43.77,43.79,43.75,43.77,185600.0,31.3958,31.4102,31.3815,31.3958,185600.0
2015-01-22 15:30:00,43.77,43.81,43.77,43.8,307700.0,31.3958,31.4245,31.3958,31.4173,307700.0
2015-01-22 15:35:00,43.8,43.81,43.75,43.77,228300.0,31.4173,31.4245,31.3815,31.3958,228300.0
2015-01-22 15:40:00,43.76,43.77,43.73,43.75,176400.0,31.3887,31.3958,31.3671,31.3815,176400.0
2015-01-22 15:45:00,43.74,43.75,43.72,43.73,315400.0,31.3743,31.3815,31.36,31.3671,315400.0
2015-01-22 15:50:00,43.73,43.74,43.7,43.72,282500.0,31.3671,31.3743,31.3456,31.36,282500.0
2015-01-22 15:55:00,43.72,43.79,43.71,43.78,492400.0,31.36,31.4102,31.3528,31.403,492400.0
2015-01-23 09:30:00,43.6,43.65,43.18,43.46,647600.0,31.2739,31.3097,30.9726,31.1735,647600.0
2015-01-23 09:35:00,43.47,43.57,43.42,43.5,354200.0,31.1806,31.2524,31.1448,31.2022,354200.0
2015-01-23 09:40:00,43.5,43.53,43.42,43.47,273700.0,31.2022,31.2237,31.1448,31.1806,273700.0
2015-01-23 09:45:00,43.48,43.55,43.45,43.51,139800.0,31.1878,31.238,31.1663,31.2093,139800.0
2015-01-23 09:50:00,43.51,43.56,43.48,43.51,77000.0,31.2093,31.2452,31.1878,31.2093,77000.0
2015-01-23 09:55:00,43.5,43.55,43.49,43.54,190500.0,31.2022,31.238,31.195,31.2308,190500.0
2015-01-23 10:00:00,43.54,43.55,43.5,43.52,242700.0,31.2308,31.238,31.2022,31.2165,242700.0
2015-01-23 10:05:00,43.52,43.53,43.47,43.48,164100.0,31.2165,31.2237,31.1806,31.1878,164100.0
2015-01-23 10:10:00,43.48,43.52,43.47,43.5,83500.0,31.1878,31.2165,31.1806,31.2022,83500.0
2015-01-23 10:15:00,43.5,43.56,43.47,43.56,334200.0,31.2022,31.2452,31.1806,31.2452,334200.0
2015-01-23 10:20:00,43.56,43.63,43.54,43.62,217300.0,31.2452,31.2954,31.2308,31.2882,217300.0
2015-01-23 10:25:00,43.62,43.7,43.59,43.7,133000.0,31.2882,31.3456,31.2667,31.3456,133000.0
2015-01-23 10:30:00,43.7,43.72,43.63,43.63,160200.0,31.3456,31.36,31.2954,31.2954,160200.0
2015-01-23 10:35:00,43.63,43.64,43.58,43.63,108500.0,31.2954,31.3026,31.2595,31.2954,108500.0
2015-01-23 10:40:00,43.63,43.67,43.6,43.61,115200.0,31.2954,31.3241,31.2739,31.2811,115200.0
2015-01-23 10:45:00,43.61,43.63,43.56,43.56,133900.0,31.2811,31.2954,31.2452,31.2452,133900.0
2015-01-23 10:50:00,43.57,43.66,43.56,43.65,116800.0,31.2524,31.3169,31.2452,31.3097,116800.0
2015-01-23 10:55:00,43.66,43.67,43.6,43.61,120400.0,31.3169,31.3241,31.2739,31.2811,120400.0
2015-01-23 11:00:00,43.6,43.61,43.55,43.57,82700.0,31.2739,31.2811,31.238,31.2524,82700.0
2015-01-23 11:05:00,43.57,43.59,43.55,43.55,58500.0,31.2524,31.2667,31.238,31.238,58500.0
2015-01-23 11:10:00,43.55,43.57,43.54,43.55,157800.0,31.238,31.2524,31.2308,31.238,157800.0
2015-01-23 11:15:00,43.56,43.62,43.55,43.61,129300.0,31.2452,31.2882,31.238,31.2811,129300.0
2015-01-23 11:20:00,43.61,43.63,43.59,43.59,67300.0,31.2811,31.2954,31.2667,31.2667,67300.0
2015-01-23 11:25:00,43.59,43.6,43.56,43.58,111700.0,31.2667,31.2739,31.2452,31.2595,111700.0
2015-01-23 11:30:00,43.58,43.59,43.53,43.54,102700.0,31.2595,31.2667,31.2237,31.2308,102700.0
2015-01-23 11:35:00,43.55,43.55,43.5,43.51,95200.0,31.238,31.238,31.2022,31.2093,95200.0
2015-01-23 11:40:00,43.52,43.52,43.49,43.5,73400.0,31.2165,31.2165,31.195,31.2022,73400.0
2015-01-23 11:45:00,43.51,43.55,43.49,43.52,146000.0,31.2093,31.238,31.195,31.2165,146000.0
2015-01-23 11:50:00,43.52,43.53,43.49,43.49,87800.0,31.2165,31.2237,31.195,31.195,87800.0
2015-01-23 11:55:00,43.49,43.54,43.49,43.52,92000.0,31.195,31.2308,31.195,31.2165,92000.0
2015-01-23 12:00:00,43.52,43.55,43.51,43.53,36700.0,31.2165,31.238,31.2093,31.2237,36700.0
2015-01-23 12:05:00,43.53,43.54,43.52,43.53,64300.0,31.2237,31.2308,31.2165,31.2237,64300.0
2015-01-23 12:10:00,43.53,43.59,43.53,43.59,112700.0,31.2237,31.2667,31.2237,31.2667,112700.0
2015-01-23 12:15:00,43.59,43.6,43.57,43.57,72800.0,31.2667,31.2739,31.2524,31.2524,72800.0
2015-01-23 12:20:00,43.58,43.63,43.57,43.63,79200.0,31.2595,31.2954,31.2524,31.2954,79200.0
2015-01-23 12:25:00,43.63,43.66,43.61,43.66,245900.0,31.2954,31.3169,31.2811,31.3169,245900.0
2015-01-23 12:30:00,43.65,43.72,43.65,43.71,362900.0,31.3097,31.36,31.3097,31.3528,362900.0
2015-01-23 12:35:00,43.71,43.75,43.68,43.75,98900.0,31.3528,31.3815,31.3313,31.3815,98900.0
2015-01-23 12:40:00,43.75,43.75,43.72,43.73,111300.0,31.3815,31.3815,31.36,31.3671,111300.0
2015-01-23 12:45:00,43.73,43.74,43.67,43.68,135300.0,31.3671,31.3743,31.3241,31.3313,135300.0
2015-01-23 12:50:00,43.69,43.71,43.67,43.68,73100.0,31.3384,31.3528,31.3241,31.3313,73100.0
2015-01-23 12:55:00,43.67,43.68,43.63,43.68,79500.0,31.3241,31.3313,31.2954,31.3313,79500.0
2015-01-23 13:00:00,43.68,43.68,43.63,43.65,61500.0,31.3313,31.3313,31.2954,31.3097,61500.0
2015-01-23 13:05:00,43.65,43.67,43.62,43.66,71400.0,31.3097,31.3241,31.2882,31.3169,71400.0
2015-01-23 13:10:00,43.66,43.68,43.64,43.66,47800.0,31.3169,31.3313,31.3026,31.3169,47800.0
2015-01-23 13:15:00,43.66,43.67,43.6,43.65,187600.0,31.3169,31.3241,31.2739,31.3097,187600.0
2015-01-23 13:20:00,43.64,43.65,43.63,43.65,47800.0,31.3026,31.3097,31.2954,31.3097,47800.0
2015-01-23 13:25:00,43.65,43.66,43.64,43.65,100100.0,31.3097,31.3169,31.3026,31.3097,100100.0
2015-01-23 13:30:00,43.65,43.67,43.64,43.66,55000.0,31.3097,31.3241,31.3026,31.3169,55000.0
2015-01-23 13:35:00,43.65,43.67,43.63,43.67,70300.0,31.3097,31.3241,31.2954,31.3241,70300.0
2015-01-23 13:40:00,43.66,43.69,43.66,43.67,74600.0,31.3169,31.3384,31.3169,31.3241,74600.0
2015-01-23 13:45:00,43.66,43.7,43.65,43.67,97700.0,31.3169,31.3456,31.3097,31.3241,97700.0
2015-01-23 13:50:00,43.67,43.68,43.65,43.68,121000.0,31.3241,31.3313,31.3097,31.3313,121000.0
2015-01-23 13:55:00,43.68,43.68,43.65,43.67,139100.0,31.3313,31.3313,31.3097,31.3241,139100.0
2015-01-23 14:00:00,43.66,43.69,43.65,43.68,118400.0,31.3169,31.3384,31.3097,31.3313,118400.0
2015-01-23 14:05:00,43.68,43.68,43.66,43.68,65600.0,31.3313,31.3313,31.3169,31.3313,65600.0
2015-01-23 14:10:00,43.67,43.69,43.67,43.68,84500.0,31.3241,31.3384,31.3241,31.3313,84500.0
2015-01-23 14:15:00,43.68,43.69,43.62,43.62,65500.0,31.3313,31.3384,31.2882,31.2882,65500.0
2015-01-23 14:20:00,43.62,43.64,43.6,43.6,59600.0,31.2882,31.3026,31.2739,31.2739,59600.0
2015-01-23 14:25:00,43.61,43.62,43.58,43.58,92600.0,31.2811,31.2882,31.2595,31.2595,92600.0
2015-01-23 14:30:00,43.58,43.59,43.54,43.55,61300.0,31.2595,31.2667,31.2308,31.238,61300.0
2015-01-23 14:35:00,43.55,43.55,43.51,43.51,61500.0,31.238,31.238,31.2093,31.2093,61500.0
2015-01-23 14:40:00,43.51,43.52,43.49,43.5,42100.0,31.2093,31.2165,31.195,31.2022,42100.0
2015-01-23 14:45:00,43.49,43.5,43.46,43.48,93500.0,31.195,31.2022,31.1735,31.1878,93500.0
2015-01-23 14:50:00,43.48,43.51,43.47,43.49,177400.0,31.1878,31.2093,31.1806,31.195,177400.0
2015-01-23 14:55:00,43.49,43.51,43.46,43.46,84300.0,31.195,31.2093,31.1735,31.1735,84300.0
2015-01-23 15:00:00,43.46,43.47,43.43,43.43,86000.0,31.1735,31.1806,31.1519,31.1519,86000.0
2015-01-23 15:05:00,43.44,43.46,43.42,43.44,109100.0,31.1591,31.1735,31.1448,31.1591,109100.0
2015-01-23 15:10:00,43.44,43.46,43.43,43.44,98600.0,31.1591,31.1735,31.1519,31.1591,98600.0
2015-01-23 15:15:00,43.44,43.45,43.38,43.4,160000.0,31.1591,31.1663,31.1161,31.1304,160000.0
2015-01-23 15:20:00,43.4,43.41,43.37,43.39,98500.0,31.1304,31.1376,31.1089,31.1233,98500.0
2015-01-23 15:25:00,43.39,43.42,43.38,43.42,84000.0,31.1233,31.1448,31.1161,31.1448,84000.0
2015-01-23 15:30:00,43.41,43.42,43.39,43.41,114900.0,31.1376,31.1448,31.1233,31.1376,114900.0
2015-01-23 15:35:00,43.41,43.43,43.39,43.4,136500.0,31.1376,31.1519,31.1233,31.1304,136500.0
2015-01-23 15:40:00,43.4,43.41,43.39,43.39,139000.0,31.1304,31.1376,31.1233,31.1233,139000.0
2015-01-23 15:45:00,43.4,43.4,43.35,43.39,215300.0,31.1304,31.1304,31.0946,31.1233,215300.0
2015-01-23 15:50:00,43.38,43.39,43.3,43.33,360800.0,31.1161,31.1233,31.0587,31.0802,360800.0
2015-01-23 15:55:00,43.32,43.34,43.27,43.31,690600.0,31.073,31.0874,31.0372,31.0659,690600.0
2015-01-26 09:30:00,43.18,43.19,43.05,43.08,365500.0,30.9726,30.9798,30.8794,30.9009,365500.0
2015-01-26 09:35:00,43.07,43.23,43.06,43.19,218000.0,30.8937,31.0085,30.8865,30.9798,218000.0
2015-01-26 09:40:00,43.2,43.21,43.08,43.09,91000.0,30.987,30.9941,30.9009,30.9081,91000.0
2015-01-26 09:45:00,43.08,43.13,43.02,43.1,144600.0,30.9009,30.9368,30.8579,30.9152,144600.0
2015-01-26 09:50:00,43.1,43.17,43.08,43.16,103400.0,30.9152,30.9654,30.9009,30.9583,103400.0
2015-01-26 09:55:00,43.16,43.16,43.08,43.1,193800.0,30.9583,30.9583,30.9009,30.9152,193800.0
2015-01-26 10:00:00,43.1,43.18,43.1,43.16,101900.0,30.9152,30.9726,30.9152,30.9583,101900.0
2015-01-26 10:05:00,43.16,43.18,43.12,43.12,125800.0,30.9583,30.9726,30.9296,30.9296,125800.0
2015-01-26 10:10:00,43.13,43.15,43.05,43.05,335000.0,30.9368,30.9511,30.8794,30.8794,335000.0
2015-01-26 10:15:00,43.05,43.07,43.0,43.01,97100.0,30.8794,30.8937,30.8435,30.8507,97100.0
2015-01-26 10:20:00,43.01,43.02,42.91,42.92,138000.0,30.8507,30.8579,30.779,30.7861,138000.0
2015-01-26 10:25:00,42.92,42.94,42.9,42.91,102600.0,30.7861,30.8005,30.7718,30.779,102600.0
2015-01-26 10:30:00,42.91,42.93,42.83,42.87,228200.0,30.779,30.7933,30.7216,30.7503,228200.0
2015-01-26 10:35:00,42.86,42.91,42.83,42.88,116200.0,30.7431,30.779,30.7216,30.7574,116200.0
2015-01-26 10:40:00,42.88,42.99,42.87,42.98,84300.0,30.7574,30.8363,30.7503,30.8292,84300.0
2015-01-26 10:45:00,42.97,43.04,42.97,43.03,51700.0,30.822,30.8722,30.822,30.865,51700.0
2015-01-26 10:50:00,43.04,43.08,43.03,43.07,78700.0,30.8722,30.9009,30.865,30.8937,78700.0
2015-01-26 10:55:00,43.07,43.07,43.02,43.05,87000.0,30.8937,30.8937,30.8579,30.8794,87000.0
2015-01-26 11:00:00,43.05,43.06,43.02,43.02,125400.0,30.8794,30.8865,30.8579,30.8579,125400.0
2015-01-26 11:05:00,43.03,43.03,43.01,43.01,65700.0,30.865,30.865,30.8507,30.8507,65700.0
2015-01-26 11:10:00,43.01,43.01,42.98,43.01,124700.0,30.8507,30.8507,30.8292,30.8507,124700.0
2015-01-26 11:15:00,43.01,43.02,42.98,43.02,92700.0,30.8507,30.8579,30.8292,30.8579,92700.0
2015-01-26 11:20:00,43.02,43.04,43.01,43.04,67900.0,30.8579,30.8722,30.8507,30.8722,67900.0
2015-01-26 11:25:00,43.04,43.04,42.98,43.02,83200.0,30.8722,30.8722,30.8292,30.8579,83200.0
2015-01-26 11:30:00,43.02,43.04,43.0,43.0,55400.0,30.8579,30.8722,30.8435,30.8435,55400.0
2015-01-26 11:35:00,43.0,43.02,42.98,43.0,58400.0,30.8435,30.8579,30.8292,30.8435,58400.0
2015-01-26 11:40:00,43.0,43.02,42.99,43.01,54100.0,30.8435,30.8579,30.8363,30.8507,54100.0
2015-01-26 11:45:00,43.02,43.05,43.01,43.05,93500.0,30.8579,30.8794,30.8507,30.8794,93500.0
2015-01-26 11:50:00,43.04,43.1,43.04,43.1,188600.0,30.8722,30.9152,30.8722,30.9152,188600.0
2015-01-26 11:55:00,43.1,43.11,43.07,43.1,50200.0,30.9152,30.9224,30.8937,30.9152,50200.0
2015-01-26 12:00:00,43.09,43.1,43.05,43.06,48100.0,30.9081,30.9152,30.8794,30.8865,48100.0
2015-01-26 12:05:00,43.06,43.09,43.06,43.08,48500.0,30.8865,30.9081,30.8865,30.9009,48500.0
2015-01-26 12:10:00,43.07,43.1,43.07,43.08,34500.0,30.8937,30.9152,30.8937,30.9009,34500.0
2015-01-26 12:15:00,43.08,43.1,43.08,43.09,38800.0,30.9009,30.9152,30.9009,30.9081,38800.0
2015-01-26 12:20:00,43.09,43.1,43.07,43.08,32100.0,30.9081,30.9152,30.8937,30.9009,32100.0
2015-01-26 12:25:00,43.08,43.1,43.07,43.08,34200.0,30.9009,30.9152,30.8937,30.9009,34200.0
2015-01-26 12:30:00,43.08,43.09,43.04,43.04,28900.0,30.9009,30.9081,30.8722,30.8722,28900.0
2015-01-26 12:35:00,43.05,43.05,43.01,43.01,62900.0,30.8794,30.8794,30.8507,30.8507,62900.0
2015-01-26 12:40:00,43.01,43.04,43.01,43.04,49000.0,30.8507,30.8722,30.8507,30.8722,49000.0
2015-01-26 12:45:00,43.04,43.04,43.02,43.03,44900.0,30.8722,30.8722,30.8579,30.865,44900.0
2015-01-26 12:50:00,43.02,43.07,43.02,43.06,51200.0,30.8579,30.8937,30.8579,30.8865,51200.0
2015-01-26 12:55:00,43.07,43.08,43.05,43.05,37800.0,30.8937,30.9009,30.8794,30.8794,37800.0
2015-01-26 13:00:00,43.05,43.05,43.03,43.04,60700.0,30.8794,30.8794,30.865,30.8722,60700.0
2015-01-26 13:05:00,43.04,43.05,43.03,43.03,31600.0,30.8722,30.8794,30.865,30.865,31600.0
2015-01-26 13:10:00,43.03,43.05,43.03,43.04,25200.0,30.865,30.8794,30.865,30.8722,25200.0
2015-01-26 13:15:00,43.04,43.06,43.03,43.04,62200.0,30.8722,30.8865,30.865,30.8722,62200.0
2015-01-26 13:20:00,43.05,43.05,43.03,43.04,23900.0,30.8794,30.8794,30.865,30.8722,23900.0
2015-01-26 13:25:00,43.03,43.05,43.03,43.04,56500.0,30.865,30.8794,30.865,30.8722,56500.0
2015-01-26 13:30:00,43.04,43.09,43.04,43.09,49800.0,30.8722,30.9081,30.8722,30.9081,49800.0
2015-01-26 13:35:00,43.08,43.09,43.06,43.07,70200.0,30.9009,30.9081,30.8865,30.8937,70200.0
2015-01-26 13:40:00,43.07,43.08,43.04,43.06,65900.0,30.8937,30.9009,30.8722,30.8865,65900.0
2015-01-26 13:45:00,43.05,43.13,43.04,43.12,97300.0,30.8794,30.9368,30.8722,30.9296,97300.0
2015-01-26 13:50:00,43.12,43.13,43.08,43.08,46600.0,30.9296,30.9368,30.9009,30.9009,46600.0
2015-01-26 13:55:00,43.08,43.09,43.07,43.07,36200.0,30.9009,30.9081,30.8937,30.8937,36200.0
2015-01-26 14:00:00,43.08,43.1,43.07,43.07,142900.0,30.9009,30.9152,30.8937,30.8937,142900.0
2015-01-26 14:05:00,43.08,43.1,43.06,43.1,65900.0,30.9009,30.9152,30.8865,30.9152,65900.0
2015-01-26 14:10:00,43.09,43.1,43.03,43.03,80600.0,30.9081,30.9152,30.865,30.865,80600.0
2015-01-26 14:15:00,43.03,43.04,43.02,43.03,57700.0,30.865,30.8722,30.8579,30.865,57700.0
2015-01-26 14:20:00,43.03,43.03,43.01,43.01,47600.0,30.865,30.865,30.8507,30.8507,47600.0
2015-01-26 14:25:00,43.01,43.03,42.99,43.01,112900.0,30.8507,30.865,30.8363,30.8507,112900.0
2015-01-26 14:30:00,43.0,43.02,43.0,43.01,55500.0,30.8435,30.8579,30.8435,30.8507,55500.0
2015-01-26 14:35:00,43.0,43.01,42.98,42.99,142100.0,30.8435,30.8507,30.8292,30.8363,142100.0
2015-01-26 14:40:00,42.99,43.0,42.95,42.95,115600.0,30.8363,30.8435,30.8076,30.8076,115600.0
2015-01-26 14:45:00,42.95,42.95,42.89,42.9,117100.0,30.8076,30.8076,30.7646,30.7718,117100.0
2015-01-26 14:50:00,42.9,42.94,42.9,42.94,97700.0,30.7718,30.8005,30.7718,30.8005,97700.0
2015-01-26 14:55:00,42.94,42.95,42.93,42.94,97900.0,30.8005,30.8076,30.7933,30.8005,97900.0
2015-01-26 15:00:00,42.94,42.94,42.92,42.93,73100.0,30.8005,30.8005,30.7861,30.7933,73100.0
2015-01-26 15:05:00,42.94,42.94,42.92,42.93,87100.0,30.8005,30.8005,30.7861,30.7933,87100.0
2015-01-26 15:10:00,42.93,42.93,42.9,42.91,81100.0,30.7933,30.7933,30.7718,30.779,81100.0
2015-01-26 15:15:00,42.9,42.91,42.84,42.85,239200.0,30.7718,30.779,30.7287,30.7359,239200.0
2015-01-26 15:20:00,42.86,42.87,42.84,42.84,201600.0,30.7431,30.7503,30.7287,30.7287,201600.0
2015-01-26 15:25:00,42.84,42.86,42.83,42.83,141300.0,30.7287,30.7431,30.7216,30.7216,141300.0
2015-01-26 15:30:00,42.83,42.85,42.83,42.84,87800.0,30.7216,30.7359,30.7216,30.7287,87800.0
2015-01-26 15:35:00,42.84,42.9,42.84,42.89,209900.0,30.7287,30.7718,30.7287,30.7646,209900.0
2015-01-26 15:40:00,42.88,42.93,42.88,42.92,255500.0,30.7574,30.7933,30.7574,30.7861,255500.0
2015-01-26 15:45:00,42.91,42.97,42.91,42.96,202800.0,30.779,30.822,30.779,30.8148,202800.0
2015-01-26 15:50:00,42.96,42.98,42.95,42.97,170500.0,30.8148,30.8292,30.8076,30.822,170500.0
2015-01-26 15:55:00,42.98,43.01,42.97,43.0,490500.0,30.8292,30.8507,30.822,30.8435,490500.0
2015-01-27 09:30:00,42.54,42.64,42.36,42.5,725300.0,30.5136,30.5853,30.3844,30.4849,725300.0
2015-01-27 09:35:00,42.5,42.59,42.41,42.58,255000.0,30.4849,30.5494,30.4203,30.5422,255000.0
2015-01-27 09:40:00,42.58,42.59,42.47,42.58,156100.0,30.5422,30.5494,30.4633,30.5422,156100.0
2015-01-27 09:45:00,42.58,42.61,42.51,42.6,160500.0,30.5422,30.5638,30.492,30.5566,160500.0
2015-01-27 09:50:00,42.6,42.6,42.52,42.53,218300.0,30.5566,30.5566,30.4992,30.5064,218300.0
2015-01-27 09:55:00,42.53,42.6,42.48,42.59,124200.0,30.5064,30.5566,30.4705,30.5494,124200.0
2015-01-27 10:00:00,42.59,42.6,42.5,42.56,376500.0,30.5494,30.5566,30.4849,30.5279,376500.0
2015-01-27 10:05:00,42.56,42.61,42.55,42.57,132300.0,30.5279,30.5638,30.5207,30.5351,132300.0
2015-01-27 10:10:00,42.56,42.58,42.5,42.52,158700.0,30.5279,30.5422,30.4849,30.4992,158700.0
2015-01-27 10:15:00,42.51,42.53,42.45,42.46,186200.0,30.492,30.5064,30.449,30.4562,186200.0
2015-01-27 10:20:00,42.46,42.51,42.35,42.36,321500.0,30.4562,30.492,30.3773,30.3844,321500.0
2015-01-27 10:25:00,42.36,42.45,42.35,42.36,177200.0,30.3844,30.449,30.3773,30.3844,177200.0
2015-01-27 10:30:00,42.36,42.36,42.28,42.33,224100.0,30.3844,30.3844,30.3271,30.3629,224100.0
2015-01-27 10:35:00,42.32,42.32,42.25,42.31,274600.0,30.3558,30.3558,30.3055,30.3486,274600.0
2015-01-27 10:40:00,42.3,42.31,42.2,42.22,145200.0,30.3414,30.3486,30.2697,30.284,145200.0
2015-01-27 10:45:00,42.22,42.25,42.2,42.25,184900.0,30.284,30.3055,30.2697,30.3055,184900.0
2015-01-27 10:50:00,42.25,42.27,42.23,42.27,114800.0,30.3055,30.3199,30.2912,30.3199,114800.0
2015-01-27 10:55:00,42.27,42.3,42.25,42.28,182400.0,30.3199,30.3414,30.3055,30.3271,182400.0
2015-01-27 11:00:00,42.28,42.31,42.2,42.2,127400.0,30.3271,30.3486,30.2697,30.2697,127400.0
2015-01-27 11:05:00,42.2,42.22,42.18,42.2,200000.0,30.2697,30.284,30.2553,30.2697,200000.0
2015-01-27 11:10:00,42.2,42.24,42.16,42.16,155200.0,30.2697,30.2984,30.241,30.241,155200.0
2015-01-27 11:15:00,42.16,42.23,42.16,42.21,379600.0,30.241,30.2912,30.241,30.2769,379600.0
2015-01-27 11:20:00,42.21,42.27,42.2,42.25,265900.0,30.2769,30.3199,30.2697,30.3055,265900.0
2015-01-27 11:25:00,42.24,42.31,42.22,42.31,200500.0,30.2984,30.3486,30.284,30.3486,200500.0
2015-01-27 11:30:00,42.31,42.35,42.28,42.31,174800.0,30.3486,30.3773,30.3271,30.3486,174800.0
2015-01-27 11:35:00,42.3,42.32,42.27,42.29,110400.0,30.3414,30.3558,30.3199,30.3342,110400.0
2015-01-27 11:40:00,42.28,42.3,42.26,42.27,77400.0,30.3271,30.3414,30.3127,30.3199,77400.0
2015-01-27 11:45:00,42.27,42.3,42.25,42.29,96100.0,30.3199,30.3414,30.3055,30.3342,96100.0
2015-01-27 11:50:00,42.29,42.31,42.23,42.24,198100.0,30.3342,30.3486,30.2912,30.2984,198100.0
2015-01-27 11:55:00,42.24,42.24,42.17,42.18,216300.0,30.2984,30.2984,30.2482,30.2553,216300.0
2015-01-27 12:00:00,42.18,42.21,42.15,42.2,125100.0,30.2553,30.2769,30.2338,30.2697,125100.0
2015-01-27 12:05:00,42.2,42.27,42.19,42.25,80400.0,30.2697,30.3199,30.2625,30.3055,80400.0
2015-01-27 12:10:00,42.25,42.26,42.21,42.23,77300.0,30.3055,30.3127,30.2769,30.2912,77300.0
2015-01-27 12:15:00,42.23,42.24,42.2,42.22,113800.0,30.2912,30.2984,30.2697,30.284,113800.0
2015-01-27 12:20:00,42.21,42.26,42.2,42.23,81400.0,30.2769,30.3127,30.2697,30.2912,81400.0
2015-01-27 12:25:00,42.23,42.33,42.23,42.33,147200.0,30.2912,30.3629,30.2912,30.3629,147200.0
2015-01-27 12:30:00,42.33,42.35,42.31,42.34,89300.0,30.3629,30.3773,30.3486,30.3701,89300.0
2015-01-27 12:35:00,42.35,42.35,42.31,42.32,105700.0,30.3773,30.3773,30.3486,30.3558,105700.0
2015-01-27 12:40:00,42.33,42.35,42.32,42.33,69800.0,30.3629,30.3773,30.3558,30.3629,69800.0
2015-01-27 12:45:00,42.33,42.34,42.31,42.31,88500.0,30.3629,30.3701,30.3486,30.3486,88500.0
2015-01-27 12:50:00,42.31,42.35,42.3,42.34,134800.0,30.3486,30.3773,30.3414,30.3701,134800.0
2015-01-27 12:55:00,42.34,42.39,42.33,42.39,69300.0,30.3701,30.406,30.3629,30.406,69300.0
2015-01-27 13:00:00,42.38,42.41,42.32,42.34,124500.0,30.3988,30.4203,30.3558,30.3701,124500.0
2015-01-27 13:05:00,42.34,42.34,42.29,42.33,116400.0,30.3701,30.3701,30.3342,30.3629,116400.0
2015-01-27 13:10:00,42.33,42.34,42.3,42.33,79800.0,30.3629,30.3701,30.3414,30.3629,79800.0
2015-01-27 13:15:00,42.33,42.4,42.33,42.39,94100.0,30.3629,30.4131,30.3629,30.406,94100.0
2015-01-27 13:20:00,42.39,42.43,42.38,42.4,102100.0,30.406,30.4347,30.3988,30.4131,102100.0
2015-01-27 13:25:00,42.4,42.41,42.37,42.38,75700.0,30.4131,30.4203,30.3916,30.3988,75700.0
2015-01-27 13:30:00,42.38,42.43,42.38,42.41,73100.0,30.3988,30.4347,30.3988,30.4203,73100.0
2015-01-27 13:35:00,42.42,42.45,42.41,42.43,72700.0,30.4275,30.449,30.4203,30.4347,72700.0
2015-01-27 13:40:00,42.43,42.45,42.38,42.39,80000.0,30.4347,30.449,30.3988,30.406,80000.0
2015-01-27 13:45:00,42.39,42.4,42.36,42.39,85900.0,30.406,30.4131,30.3844,30.406,85900.0
2015-01-27 13:50:00,42.38,42.41,42.38,42.38,77400.0,30.3988,30.4203,30.3988,30.3988,77400.0
2015-01-27 13:55:00,42.39,42.42,42.37,42.41,95100.0,30.406,30.4275,30.3916,30.4203,95100.0
2015-01-27 14:00:00,42.41,42.42,42.37,42.37,150700.0,30.4203,30.4275,30.3916,30.3916,150700.0
2015-01-27 14:05:00,42.38,42.38,42.35,42.36,181600.0,30.3988,30.3988,30.3773,30.3844,181600.0
2015-01-27 14:10:00,42.36,42.4,42.35,42.4,72200.0,30.3844,30.4131,30.3773,30.4131,72200.0
2015-01-27 14:15:00,42.39,42.43,42.38,42.43,161900.0,30.406,30.4347,30.3988,30.4347,161900.0
2015-01-27 14:20:00,42.43,42.46,42.42,42.45,126600.0,30.4347,30.4562,30.4275,30.449,126600.0
2015-01-27 14:25:00,42.45,42.47,42.45,42.46,51500.0,30.449,30.4633,30.449,30.4562,51500.0
2015-01-27 14:30:00,42.45,42.46,42.43,42.44,86200.0,30.449,30.4562,30.4347,30.4418,86200.0
2015-01-27 14:35:00,42.44,42.46,42.41,42.45,85200.0,30.4418,30.4562,30.4203,30.449,85200.0
2015-01-27 14:40:00,42.45,42.46,42.4,42.42,117800.0,30.449,30.4562,30.4131,30.4275,117800.0
2015-01-27 14:45:00,42.43,42.43,42.39,42.41,104200.0,30.4347,30.4347,30.406,30.4203,104200.0
2015-01-27 14:50:00,42.42,42.42,42.37,42.37,87600.0,30.4275,30.4275,30.3916,30.3916,87600.0
2015-01-27 14:55:00,42.37,42.38,42.32,42.33,95300.0,30.3916,30.3988,30.3558,30.3629,95300.0
2015-01-27 15:00:00,42.33,42.37,42.32,42.34,90600.0,30.3629,30.3916,30.3558,30.3701,90600.0
2015-01-27 15:05:00,42.34,42.37,42.32,42.37,94700.0,30.3701,30.3916,30.3558,30.3916,94700.0
2015-01-27 15:10:00,42.37,42.39,42.36,42.36,93000.0,30.3916,30.406,30.3844,30.3844,93000.0
2015-01-27 15:15:00,42.36,42.39,42.34,42.34,108200.0,30.3844,30.406,30.3701,30.3701,108200.0
2015-01-27 15:20:00,42.35,42.36,42.32,42.32,136600.0,30.3773,30.3844,30.3558,30.3558,136600.0
2015-01-27 15:25:00,42.33,42.34,42.29,42.3,150300.0,30.3629,30.3701,30.3342,30.3414,150300.0
2015-01-27 15:30:00,42.3,42.33,42.29,42.33,220500.0,30.3414,30.3629,30.3342,30.3629,220500.0
2015-01-27 15:35:00,42.33,42.33,42.26,42.29,207800.0,30.3629,30.3629,30.3127,30.3342,207800.0
2015-01-27 15:40:00,42.29,42.35,42.29,42.34,277800.0,30.3342,30.3773,30.3342,30.3701,277800.0
2015-01-27 15:45:00,42.34,42.36,42.32,42.33,306400.0,30.3701,30.3844,30.3558,30.3629,306400.0
2015-01-27 15:50:00,42.33,42.35,42.31,42.33,482300.0,30.3629,30.3773,30.3486,30.3629,482300.0
2015-01-27 15:55:00,42.33,42.43,42.33,42.43,1177400.0,30.3629,30.4347,30.3629,30.4347,1177400.0
2015-01-28 09:30:00,42.59,42.68,42.55,42.58,447600.0,30.5494,30.614,30.5207,30.5422,447600.0
2015-01-28 09:35:00,42.58,42.66,42.54,42.61,263100.0,30.5422,30.5996,30.5136,30.5638,263100.0
2015-01-28 09:40:00,42.61,42.73,42.58,42.65,163900.0,30.5638,30.6498,30.5422,30.5925,163900.0
2015-01-28 09:45:00,42.65,42.7,42.63,42.66,96800.0,30.5925,30.6283,30.5781,30.5996,96800.0
2015-01-28 09:50:00,42.67,42.7,42.66,42.68,123500.0,30.6068,30.6283,30.5996,30.614,123500.0
2015-01-28 09:55:00,42.67,42.7,42.63,42.68,123000.0,30.6068,30.6283,30.5781,30.614,123000.0
2015-01-28 10:00:00,42.68,42.71,42.65,42.7,117900.0,30.614,30.6355,30.5925,30.6283,117900.0
2015-01-28 10:05:00,42.7,42.78,42.69,42.76,189800.0,30.6283,30.6857,30.6211,30.6714,189800.0
2015-01-28 10:10:00,42.75,42.8,42.73,42.75,98300.0,30.6642,30.7001,30.6498,30.6642,98300.0
2015-01-28 10:15:00,42.74,42.75,42.66,42.67,108700.0,30.657,30.6642,30.5996,30.6068,108700.0
2015-01-28 10:20:00,42.67,42.74,42.67,42.73,80900.0,30.6068,30.657,30.6068,30.6498,80900.0
2015-01-28 10:25:00,42.73,42.74,42.7,42.7,55900.0,30.6498,30.657,30.6283,30.6283,55900.0
2015-01-28 10:30:00,42.7,42.71,42.58,42.58,163100.0,30.6283,30.6355,30.5422,30.5422,163100.0
2015-01-28 10:35:00,42.57,42.61,42.55,42.57,167100.0,30.5351,30.5638,30.5207,30.5351,167100.0
2015-01-28 10:40:00,42.57,42.6,42.53,42.55,140200.0,30.5351,30.5566,30.5064,30.5207,140200.0
2015-01-28 10:45:00,42.54,42.57,42.5,42.53,111800.0,30.5136,30.5351,30.4849,30.5064,111800.0
2015-01-28 10:50:00,42.53,42.57,42.52,42.55,113100.0,30.5064,30.5351,30.4992,30.5207,113100.0
2015-01-28 10:55:00,42.55,42.56,42.5,42.53,98900.0,30.5207,30.5279,30.4849,30.5064,98900.0
2015-01-28 11:00:00,42.52,42.56,42.51,42.55,89100.0,30.4992,30.5279,30.492,30.5207,89100.0
2015-01-28 11:05:00,42.54,42.56,42.52,42.55,82500.0,30.5136,30.5279,30.4992,30.5207,82500.0
2015-01-28 11:10:00,42.55,42.55,42.48,42.49,47100.0,30.5207,30.5207,30.4705,30.4777,47100.0
2015-01-28 11:15:00,42.48,42.49,42.43,42.46,125200.0,30.4705,30.4777,30.4347,30.4562,125200.0
2015-01-28 11:20:00,42.46,42.51,42.43,42.5,145900.0,30.4562,30.492,30.4347,30.4849,145900.0
2015-01-28 11:25:00,42.49,42.5,42.47,42.5,186500.0,30.4777,30.4849,30.4633,30.4849,186500.0
2015-01-28 11:30:00,42.5,42.58,42.49,42.57,165200.0,30.4849,30.5422,30.4777,30.5351,165200.0
2015-01-28 11:35:00,42.58,42.62,42.56,42.59,90200.0,30.5422,30.5709,30.5279,30.5494,90200.0
2015-01-28 11:40:00,42.58,42.59,42.51,42.54,110200.0,30.5422,30.5494,30.492,30.5136,110200.0
2015-01-28 11:45:00,42.54,42.6,42.53,42.58,96500.0,30.5136,30.5566,30.5064,30.5422,96500.0
2015-01-28 11:50:00,42.58,42.6,42.56,42.59,51100.0,30.5422,30.5566,30.5279,30.5494,51100.0
2015-01-28 11:55:00,42.59,42.6,42.55,42.57,82900.0,30.5494,30.5566,30.5207,30.5351,82900.0
2015-01-28 12:00:00,42.57,42.63,42.57,42.61,107100.0,30.5351,30.5781,30.5351,30.5638,107100.0
2015-01-28 12:05:00,42.6,42.63,42.6,42.6,66800.0,30.5566,30.5781,30.5566,30.5566,66800.0
2015-01-28 12:10:00,42.61,42.62,42.59,42.62,100300.0,30.5638,30.5709,30.5494,30.5709,100300.0
2015-01-28 12:15:00,42.61,42.64,42.59,42.63,61500.0,30.5638,30.5853,30.5494,30.5781,61500.0
2015-01-28 12:20:00,42.63,42.65,42.6,42.64,74600.0,30.5781,30.5925,30.5566,30.5853,74600.0
2015-01-28 12:25:00,42.64,42.66,42.62,42.63,53500.0,30.5853,30.5996,30.5709,30.5781,53500.0
2015-01-28 12:30:00,42.64,42.67,42.6,42.61,47300.0,30.5853,30.6068,30.5566,30.5638,47300.0
2015-01-28 12:35:00,42.61,42.62,42.6,42.62,52400.0,30.5638,30.5709,30.5566,30.5709,52400.0
2015-01-28 12:40:00,42.62,42.64,42.59,42.62,35000.0,30.5709,30.5853,30.5494,30.5709,35000.0
2015-01-28 12:45:00,42.61,42.62,42.6,42.61,29900.0,30.5638,30.5709,30.5566,30.5638,29900.0
2015-01-28 12:50:00,42.61,42.63,42.6,42.61,57100.0,30.5638,30.5781,30.5566,30.5638,57100.0
2015-01-28 12:55:00,42.61,42.63,42.59,42.61,112600.0,30.5638,30.5781,30.5494,30.5638,112600.0
2015-01-28 13:00:00,42.6,42.62,42.59,42.6,94400.0,30.5566,30.5709,30.5494,30.5566,94400.0
2015-01-28 13:05:00,42.6,42.62,42.59,42.62,39900.0,30.5566,30.5709,30.5494,30.5709,39900.0
2015-01-28 13:10:00,42.62,42.63,42.56,42.59,71400.0,30.5709,30.5781,30.5279,30.5494,71400.0
2015-01-28 13:15:00,42.59,42.61,42.57,42.59,111900.0,30.5494,30.5638,30.5351,30.5494,111900.0
2015-01-28 13:20:00,42.59,42.6,42.53,42.53,67800.0,30.5494,30.5566,30.5064,30.5064,67800.0
2015-01-28 13:25:00,42.54,42.54,42.49,42.5,51900.0,30.5136,30.5136,30.4777,30.4849,51900.0
2015-01-28 13:30:00,42.5,42.57,42.49,42.54,62900.0,30.4849,30.5351,30.4777,30.5136,62900.0
2015-01-28 13:35:00,42.54,42.55,42.5,42.51,37900.0,30.5136,30.5207,30.4849,30.492,37900.0
2015-01-28 13:40:00,42.51,42.52,42.48,42.49,95100.0,30.492,30.4992,30.4705,30.4777,95100.0
2015-01-28 13:45:00,42.49,42.54,42.49,42.52,66500.0,30.4777,30.5136,30.4777,30.4992,66500.0
2015-01-28 13:50:00,42.52,42.57,42.52,42.54,56500.0,30.4992,30.5351,30.4992,30.5136,56500.0
2015-01-28 13:55:00,42.53,42.53,42.42,42.43,82200.0,30.5064,30.5064,30.4275,30.4347,82200.0
2015-01-28 14:00:00,42.43,42.6,42.42,42.54,202700.0,30.4347,30.5566,30.4275,30.5136,202700.0
2015-01-28 14:05:00,42.53,42.56,42.35,42.39,183700.0,30.5064,30.5279,30.3773,30.406,183700.0
2015-01-28 14:10:00,42.39,42.41,42.31,42.38,109600.0,30.406,30.4203,30.3486,30.3988,109600.0
2015-01-28 14:15:00,42.38,42.43,42.34,42.41,180100.0,30.3988,30.4347,30.3701,30.4203,180100.0
2015-01-28 14:20:00,42.41,42.43,42.34,42.37,87900.0,30.4203,30.4347,30.3701,30.3916,87900.0
2015-01-28 14:25:00,42.37,42.37,42.26,42.28,149700.0,30.3916,30.3916,30.3127,30.3271,149700.0
2015-01-28 14:30:00,42.28,42.32,42.2,42.22,190100.0,30.3271,30.3558,30.2697,30.284,190100.0
2015-01-28 14:35:00,42.21,42.31,42.21,42.25,148000.0,30.2769,30.3486,30.2769,30.3055,148000.0
2015-01-28 14:40:00,42.25,42.33,42.22,42.29,104600.0,30.3055,30.3629,30.284,30.3342,104600.0
2015-01-28 14:45:00,42.28,42.37,42.27,42.32,160500.0,30.3271,30.3916,30.3199,30.3558,160500.0
2015-01-28 14:50:00,42.32,42.39,42.29,42.36,69900.0,30.3558,30.406,30.3342,30.3844,69900.0
2015-01-28 14:55:00,42.36,42.39,42.3,42.34,103900.0,30.3844,30.406,30.3414,30.3701,103900.0
2015-01-28 15:00:00,42.34,42.4,42.32,42.34,120500.0,30.3701,30.4131,30.3558,30.3701,120500.0
2015-01-28 15:05:00,42.34,42.37,42.28,42.3,90700.0,30.3701,30.3916,30.3271,30.3414,90700.0
2015-01-28 15:10:00,42.3,42.31,42.25,42.25,143900.0,30.3414,30.3486,30.3055,30.3055,143900.0
2015-01-28 15:15:00,42.25,42.27,42.19,42.2,199100.0,30.3055,30.3199,30.2625,30.2697,199100.0
2015-01-28 15:20:00,42.2,42.23,42.19,42.21,308800.0,30.2697,30.2912,30.2625,30.2769,308800.0
2015-01-28 15:25:00,42.2,42.2,42.11,42.15,183100.0,30.2697,30.2697,30.2051,30.2338,183100.0
2015-01-28 15:30:00,42.15,42.16,42.05,42.06,228100.0,30.2338,30.241,30.1621,30.1693,228100.0
2015-01-28 15:35:00,42.05,42.07,42.0,42.0,260100.0,30.1621,30.1764,30.1262,30.1262,260100.0
2015-01-28 15:40:00,42.0,42.01,41.9,41.95,532300.0,30.1262,30.1334,30.0545,30.0904,532300.0
2015-01-28 15:45:00,41.94,42.02,41.91,41.98,540500.0,30.0832,30.1406,30.0617,30.1119,540500.0
2015-01-28 15:50:00,41.99,42.0,41.93,41.95,479300.0,30.119,30.1262,30.076,30.0904,479300.0
2015-01-28 15:55:00,41.95,41.96,41.91,41.94,942300.0,30.0904,30.0975,30.0617,30.0832,942300.0
2015-01-29 09:30:00,41.77,41.91,41.56,41.69,552200.0,29.9612,30.0617,29.8106,29.9039,552200.0
2015-01-29 09:35:00,41.68,41.77,41.6,41.66,266000.0,29.8967,29.9612,29.8393,29.8823,266000.0
2015-01-29 09:40:00,41.65,41.75,41.63,41.68,200400.0,29.8752,29.9469,29.8608,29.8967,200400.0
2015-01-29 09:45:00,41.7,41.7,41.57,41.64,194200.0,29.911,29.911,29.8178,29.868,194200.0
2015-01-29 09:50:00,41.63,41.64,41.53,41.6,215200.0,29.8608,29.868,29.7891,29.8393,215200.0
2015-01-29 09:55:00,41.6,41.66,41.52,41.55,283600.0,29.8393,29.8823,29.7819,29.8034,283600.0
2015-01-29 10:00:00,41.55,41.77,41.54,41.65,301600.0,29.8034,29.9612,29.7963,29.8752,301600.0
2015-01-29 10:05:00,41.65,41.66,41.54,41.55,203500.0,29.8752,29.8823,29.7963,29.8034,203500.0
2015-01-29 10:10:00,41.54,41.61,41.52,41.57,176800.0,29.7963,29.8465,29.7819,29.8178,176800.0
2015-01-29 10:15:00,41.56,41.68,41.54,41.68,354800.0,29.8106,29.8967,29.7963,29.8967,354800.0
2015-01-29 10:20:00,41.69,41.7,41.57,41.57,235100.0,29.9039,29.911,29.8178,29.8178,235100.0
2015-01-29 10:25:00,41.58,41.71,41.58,41.7,147600.0,29.825,29.9182,29.825,29.911,147600.0
2015-01-29 10:30:00,41.7,41.74,41.6,41.62,149000.0,29.911,29.9397,29.8393,29.8536,149000.0
2015-01-29 10:35:00,41.62,41.65,41.57,41.65,134700.0,29.8536,29.8752,29.8178,29.8752,134700.0
2015-01-29 10:40:00,41.65,41.65,41.49,41.52,150500.0,29.8752,29.8752,29.7604,29.7819,150500.0
2015-01-29 10:45:00,41.52,41.56,41.47,41.56,98300.0,29.7819,29.8106,29.7461,29.8106,98300.0
2015-01-29 10:50:00,41.55,41.59,41.48,41.5,258900.0,29.8034,29.8321,29.7532,29.7676,258900.0
2015-01-29 10:55:00,41.5,41.62,41.49,41.61,165800.0,29.7676,29.8536,29.7604,29.8465,165800.0
2015-01-29 11:00:00,41.62,41.64,41.55,41.57,155300.0,29.8536,29.868,29.8034,29.8178,155300.0
2015-01-29 11:05:00,41.57,41.61,41.5,41.6,128800.0,29.8178,29.8465,29.7676,29.8393,128800.0
2015-01-29 11:10:00,41.6,41.66,41.59,41.65,153200.0,29.8393,29.8823,29.8321,29.8752,153200.0
2015-01-29 11:15:00,41.65,41.75,41.65,41.69,196800.0,29.8752,29.9469,29.8752,29.9039,196800.0
2015-01-29 11:20:00,41.69,41.76,41.67,41.73,166400.0,29.9039,29.9541,29.8895,29.9326,166400.0
2015-01-29 11:25:00,41.72,41.73,41.65,41.7,146100.0,29.9254,29.9326,29.8752,29.911,146100.0
2015-01-29 11:30:00,41.7,41.82,41.7,41.78,139900.0,29.911,29.9971,29.911,29.9684,139900.0
2015-01-29 11:35:00,41.78,41.81,41.76,41.79,99700.0,29.9684,29.9899,29.9541,29.9756,99700.0
2015-01-29 11:40:00,41.79,41.81,41.73,41.76,86100.0,29.9756,29.9899,29.9326,29.9541,86100.0
2015-01-29 11:45:00,41.76,41.77,41.69,41.71,190800.0,29.9541,29.9612,29.9039,29.9182,190800.0
2015-01-29 11:50:00,41.72,41.77,41.71,41.74,149900.0,29.9254,29.9612,29.9182,29.9397,149900.0
2015-01-29 11:55:00,41.74,41.76,41.72,41.72,74400.0,29.9397,29.9541,29.9254,29.9254,74400.0
2015-01-29 12:00:00,41.72,41.84,41.71,41.8,266000.0,29.9254,30.0115,29.9182,29.9828,266000.0
2015-01-29 12:05:00,41.82,41.89,41.81,41.86,86900.0,29.9971,30.0473,29.9899,30.0258,86900.0
2015-01-29 12:10:00,41.86,41.92,41.85,41.88,64000.0,30.0258,30.0688,30.0186,30.0401,64000.0
2015-01-29 12:15:00,41.88,41.88,41.85,41.86,38800.0,30.0401,30.0401,30.0186,30.0258,38800.0
2015-01-29 12:20:00,41.86,41.87,41.82,41.86,48000.0,30.0258,30.033,29.9971,30.0258,48000.0
2015-01-29 12:25:00,41.86,41.87,41.83,41.87,48300.0,30.0258,30.033,30.0043,30.033,48300.0
2015-01-29 12:30:00,41.87,41.87,41.83,41.83,44900.0,30.033,30.033,30.0043,30.0043,44900.0
2015-01-29 12:35:00,41.83,41.86,41.79,41.81,56500.0,30.0043,30.0258,29.9756,29.9899,56500.0
2015-01-29 12:40:00,41.81,41.84,41.76,41.77,162600.0,29.9899,30.0115,29.9541,29.9612,162600.0
2015-01-29 12:45:00,41.77,41.82,41.76,41.8,180600.0,29.9612,29.9971,29.9541,29.9828,180600.0
2015-01-29 12:50:00,41.8,41.82,41.75,41.82,78500.0,29.9828,29.9971,29.9469,29.9971,78500.0
2015-01-29 12:55:00,41.8,41.9,41.79,41.88,65700.0,29.9828,30.0545,29.9756,30.0401,65700.0
2015-01-29 13:00:00,41.88,41.89,41.83,41.85,72500.0,30.0401,30.0473,30.0043,30.0186,72500.0
2015-01-29 13:05:00,41.85,41.9,41.82,41.86,71500.0,30.0186,30.0545,29.9971,30.0258,71500.0
2015-01-29 13:10:00,41.85,41.91,41.84,41.89,56800.0,30.0186,30.0617,30.0115,30.0473,56800.0
2015-01-29 13:15:00,41.89,41.94,41.89,41.92,99600.0,30.0473,30.0832,30.0473,30.0688,99600.0
2015-01-29 13:20:00,41.92,41.97,41.91,41.95,97500.0,30.0688,30.1047,30.0617,30.0904,97500.0
2015-01-29 13:25:00,41.95,41.99,41.94,41.98,43600.0,30.0904,30.119,30.0832,30.1119,43600.0
2015-01-29 13:30:00,41.98,41.99,41.93,41.94,93500.0,30.1119,30.119,30.076,30.0832,93500.0
2015-01-29 13:35:00,41.94,42.0,41.93,41.99,74900.0,30.0832,30.1262,30.076,30.119,74900.0
2015-01-29 13:40:00,42.0,42.02,41.98,41.98,212700.0,30.1262,30.1406,30.1119,30.1119,212700.0
2015-01-29 13:45:00,41.98,42.05,41.97,42.05,66100.0,30.1119,30.1621,30.1047,30.1621,66100.0
2015-01-29 13:50:00,42.05,42.09,42.04,42.04,120200.0,30.1621,30.1908,30.1549,30.1549,120200.0
2015-01-29 13:55:00,42.04,42.07,42.02,42.02,63700.0,30.1549,30.1764,30.1406,30.1406,63700.0
2015-01-29 14:00:00,42.02,42.05,42.01,42.03,79000.0,30.1406,30.1621,30.1334,30.1477,79000.0
2015-01-29 14:05:00,42.03,42.04,41.96,41.98,128100.0,30.1477,30.1549,30.0975,30.1119,128100.0
2015-01-29 14:10:00,41.97,42.0,41.93,41.99,157100.0,30.1047,30.1262,30.076,30.119,157100.0
2015-01-29 14:15:00,41.98,42.0,41.96,41.97,52000.0,30.1119,30.1262,30.0975,30.1047,52000.0
2015-01-29 14:20:00,41.97,42.01,41.96,41.99,79300.0,30.1047,30.1334,30.0975,30.119,79300.0
2015-01-29 14:25:00,42.0,42.03,42.0,42.03,69500.0,30.1262,30.1477,30.1262,30.1477,69500.0
2015-01-29 14:30:00,42.02,42.07,42.02,42.07,137200.0,30.1406,30.1764,30.1406,30.1764,137200.0
2015-01-29 14:35:00,42.07,42.08,42.04,42.07,204300.0,30.1764,30.1836,30.1549,30.1764,204300.0
2015-01-29 14:40:00,42.05,42.06,41.99,42.02,85900.0,30.1621,30.1693,30.119,30.1406,85900.0
2015-01-29 14:45:00,42.02,42.02,41.96,41.96,187300.0,30.1406,30.1406,30.0975,30.0975,187300.0
2015-01-29 14:50:00,41.96,41.98,41.92,41.96,117300.0,30.0975,30.1119,30.0688,30.0975,117300.0
2015-01-29 14:55:00,41.96,41.98,41.93,41.98,66200.0,30.0975,30.1119,30.076,30.1119,66200.0
2015-01-29 15:00:00,41.97,41.98,41.94,41.95,102400.0,30.1047,30.1119,30.0832,30.0904,102400.0
2015-01-29 15:05:00,41.95,42.04,41.95,42.03,93800.0,30.0904,30.1549,30.0904,30.1477,93800.0
2015-01-29 15:10:00,42.03,42.03,41.99,41.99,61700.0,30.1477,30.1477,30.119,30.119,61700.0
2015-01-29 15:15:00,42.0,42.05,41.96,42.04,97900.0,30.1262,30.1621,30.0975,30.1549,97900.0
2015-01-29 15:20:00,42.04,42.12,42.02,42.09,164700.0,30.1549,30.2123,30.1406,30.1908,164700.0
2015-01-29 15:25:00,42.1,42.12,42.04,42.05,99900.0,30.1979,30.2123,30.1549,30.1621,99900.0
2015-01-29 15:30:00,42.05,42.09,42.04,42.06,98600.0,30.1621,30.1908,30.1549,30.1693,98600.0
2015-01-29 15:35:00,42.07,42.13,42.05,42.12,250200.0,30.1764,30.2195,30.1621,30.2123,250200.0
2015-01-29 15:40:00,42.12,42.15,42.1,42.11,164700.0,30.2123,30.2338,30.1979,30.2051,164700.0
2015-01-29 15:45:00,42.11,42.11,42.04,42.07,269000.0,30.2051,30.2051,30.1549,30.1764,269000.0
2015-01-29 15:50:00,42.07,42.09,42.06,42.09,272800.0,30.1764,30.1908,30.1693,30.1908,272800.0
2015-01-29 15:55:00,42.09,42.12,42.05,42.1,573100.0,30.1908,30.2123,30.1621,30.1979,573100.0
2015-01-30 09:30:00,41.83,41.93,41.71,41.88,434800.0,30.0043,30.076,29.9182,30.0401,434800.0
2015-01-30 09:35:00,41.88,41.9,41.79,41.83,124400.0,30.0401,30.0545,29.9756,30.0043,124400.0
2015-01-30 09:40:00,41.83,41.86,41.78,41.82,132100.0,30.0043,30.0258,29.9684,29.9971,132100.0
2015-01-30 09:45:00,41.82,41.89,41.81,41.81,107100.0,29.9971,30.0473,29.9899,29.9899,107100.0
2015-01-30 09:50:00,41.8,41.82,41.73,41.76,123100.0,29.9828,29.9971,29.9326,29.9541,123100.0
2015-01-30 09:55:00,41.76,41.82,41.68,41.69,186600.0,29.9541,29.9971,29.8967,29.9039,186600.0
2015-01-30 10:00:00,41.69,41.79,41.66,41.71,140600.0,29.9039,29.9756,29.8823,29.9182,140600.0
2015-01-30 10:05:00,41.7,41.73,41.61,41.62,142300.0,29.911,29.9326,29.8465,29.8536,142300.0
2015-01-30 10:10:00,41.62,41.68,41.6,41.61,200000.0,29.8536,29.8967,29.8393,29.8465,200000.0
2015-01-30 10:15:00,41.62,41.65,41.56,41.56,154100.0,29.8536,29.8752,29.8106,29.8106,154100.0
2015-01-30 10:20:00,41.56,41.58,41.51,41.53,80600.0,29.8106,29.825,29.7747,29.7891,80600.0
2015-01-30 10:25:00,41.52,41.61,41.51,41.57,167800.0,29.7819,29.8465,29.7747,29.8178,167800.0
2015-01-30 10:30:00,41.56,41.58,41.52,41.54,183500.0,29.8106,29.825,29.7819,29.7963,183500.0
2015-01-30 10:35:00,41.53,41.6,41.51,41.57,118400.0,29.7891,29.8393,29.7747,29.8178,118400.0
2015-01-30 10:40:00,41.57,41.62,41.56,41.58,103700.0,29.8178,29.8536,29.8106,29.825,103700.0
2015-01-30 10:45:00,41.59,41.63,41.58,41.6,103200.0,29.8321,29.8608,29.825,29.8393,103200.0
2015-01-30 10:50:00,41.59,41.6,41.56,41.57,89600.0,29.8321,29.8393,29.8106,29.8178,89600.0
2015-01-30 10:55:00,41.57,41.59,41.52,41.59,116900.0,29.8178,29.8321,29.7819,29.8321,116900.0
2015-01-30 11:00:00,41.59,41.63,41.58,41.61,69300.0,29.8321,29.8608,29.825,29.8465,69300.0
2015-01-30 11:05:00,41.62,41.65,41.55,41.58,132600.0,29.8536,29.8752,29.8034,29.825,132600.0
2015-01-30 11:10:00,41.57,41.58,41.48,41.51,211600.0,29.8178,29.825,29.7532,29.7747,211600.0
2015-01-30 11:15:00,41.5,41.51,41.47,41.49,64300.0,29.7676,29.7747,29.7461,29.7604,64300.0
2015-01-30 11:20:00,41.5,41.52,41.48,41.49,55400.0,29.7676,29.7819,29.7532,29.7604,55400.0
2015-01-30 11:25:00,41.48,41.6,41.48,41.59,79200.0,29.7532,29.8393,29.7532,29.8321,79200.0
2015-01-30 11:30:00,41.59,41.61,41.55,41.56,141700.0,29.8321,29.8465,29.8034,29.8106,141700.0
2015-01-30 11:35:00,41.56,41.59,41.52,41.54,49100.0,29.8106,29.8321,29.7819,29.7963,49100.0
2015-01-30 11:40:00,41.54,41.55,41.45,41.49,151300.0,29.7963,29.8034,29.7317,29.7604,151300.0
2015-01-30 11:45:00,41.49,41.54,41.46,41.51,137300.0,29.7604,29.7963,29.7389,29.7747,137300.0
2015-01-30 11:50:00,41.51,41.53,41.46,41.49,180000.0,29.7747,29.7891,29.7389,29.7604,180000.0
2015-01-30 11:55:00,41.49,41.6,41.49,41.59,62200.0,29.7604,29.8393,29.7604,29.8321,62200.0
2015-01-30 12:00:00,41.59,41.68,41.59,41.64,181200.0,29.8321,29.8967,29.8321,29.868,181200.0
2015-01-30 12:05:00,41.64,41.65,41.58,41.58,141200.0,29.868,29.8752,29.825,29.825,141200.0
2015-01-30 12:10:00,41.59,41.65,41.58,41.63,141200.0,29.8321,29.8752,29.825,29.8608,141200.0
2015-01-30 12:15:00,41.63,41.64,41.61,41.61,303100.0,29.8608,29.868,29.8465,29.8465,303100.0
2015-01-30 12:20:00,41.62,41.68,41.61,41.66,56500.0,29.8536,29.8967,29.8465,29.8823,56500.0
2015-01-30 12:25:00,41.66,41.67,41.62,41.63,103300.0,29.8823,29.8895,29.8536,29.8608,103300.0
2015-01-30 12:30:00,41.62,41.63,41.6,41.61,37700.0,29.8536,29.8608,29.8393,29.8465,37700.0
2015-01-30 12:35:00,41.62,41.64,41.61,41.62,74500.0,29.8536,29.868,29.8465,29.8536,74500.0
2015-01-30 12:40:00,41.62,41.63,41.59,41.59,66900.0,29.8536,29.8608,29.8321,29.8321,66900.0
2015-01-30 12:45:00,41.6,41.6,41.55,41.57,76300.0,29.8393,29.8393,29.8034,29.8178,76300.0
2015-01-30 12:50:00,41.57,41.58,41.52,41.54,121000.0,29.8178,29.825,29.7819,29.7963,121000.0
2015-01-30 12:55:00,41.54,41.55,41.5,41.5,97800.0,29.7963,29.8034,29.7676,29.7676,97800.0
2015-01-30 13:00:00,41.5,41.58,41.5,41.55,101200.0,29.7676,29.825,29.7676,29.8034,101200.0
2015-01-30 13:05:00,41.55,41.57,41.53,41.54,135100.0,29.8034,29.8178,29.7891,29.7963,135100.0
2015-01-30 13:10:00,41.54,41.55,41.51,41.52,98200.0,29.7963,29.8034,29.7747,29.7819,98200.0
2015-01-30 13:15:00,41.52,41.53,41.48,41.51,80700.0,29.7819,29.7891,29.7532,29.7747,80700.0
2015-01-30 13:20:00,41.51,41.56,41.5,41.5,124900.0,29.7747,29.8106,29.7676,29.7676,124900.0
2015-01-30 13:25:00,41.5,41.56,41.5,41.55,74200.0,29.7676,29.8106,29.7676,29.8034,74200.0
2015-01-30 13:30:00,41.54,41.6,41.53,41.6,74000.0,29.7963,29.8393,29.7891,29.8393,74000.0
2015-01-30 13:35:00,41.6,41.6,41.55,41.55,70400.0,29.8393,29.8393,29.8034,29.8034,70400.0
2015-01-30 13:40:00,41.55,41.61,41.54,41.61,108700.0,29.8034,29.8465,29.7963,29.8465,108700.0
2015-01-30 13:45:00,41.6,41.65,41.58,41.64,117000.0,29.8393,29.8752,29.825,29.868,117000.0
2015-01-30 13:50:00,41.64,41.65,41.56,41.62,455700.0,29.868,29.8752,29.8106,29.8536,455700.0
2015-01-30 13:55:00,41.62,41.68,41.6,41.66,115900.0,29.8536,29.8967,29.8393,29.8823,115900.0
2015-01-30 14:00:00,41.66,41.67,41.6,41.61,160300.0,29.8823,29.8895,29.8393,29.8465,160300.0
2015-01-30 14:05:00,41.61,41.63,41.59,41.61,59500.0,29.8465,29.8608,29.8321,29.8465,59500.0
2015-01-30 14:10:00,41.62,41.63,41.57,41.58,59700.0,29.8536,29.8608,29.8178,29.825,59700.0
2015-01-30 14:15:00,41.58,41.64,41.57,41.62,164100.0,29.825,29.868,29.8178,29.8536,164100.0
2015-01-30 14:20:00,41.61,41.65,41.6,41.63,189500.0,29.8465,29.8752,29.8393,29.8608,189500.0
2015-01-30 14:25:00,41.63,41.68,41.62,41.68,182800.0,29.8608,29.8967,29.8536,29.8967,182800.0
2015-01-30 14:30:00,41.68,41.7,41.65,41.66,84400.0,29.8967,29.911,29.8752,29.8823,84400.0
2015-01-30 14:35:00,41.66,41.69,41.59,41.59,77300.0,29.8823,29.9039,29.8321,29.8321,77300.0
2015-01-30 14:40:00,41.59,41.62,41.55,41.55,69900.0,29.8321,29.8536,29.8034,29.8034,69900.0
2015-01-30 14:45:00,41.55,41.55,41.45,41.48,135100.0,29.8034,29.8034,29.7317,29.7532,135100.0
2015-01-30 14:50:00,41.47,41.49,41.43,41.46,113600.0,29.7461,29.7604,29.7174,29.7389,113600.0
2015-01-30 14:55:00,41.46,41.47,41.39,41.42,144400.0,29.7389,29.7461,29.6887,29.7102,144400.0
2015-01-30 15:00:00,41.42,41.46,41.39,41.41,163300.0,29.7102,29.7389,29.6887,29.703,163300.0
2015-01-30 15:05:00,41.4,41.41,41.31,41.33,197700.0,29.6958,29.703,29.6313,29.6456,197700.0
2015-01-30 15:10:00,41.34,41.42,41.32,41.38,245700.0,29.6528,29.7102,29.6385,29.6815,245700.0
2015-01-30 15:15:00,41.38,41.39,41.3,41.3,513200.0,29.6815,29.6887,29.6241,29.6241,513200.0
2015-01-30 15:20:00,41.31,41.33,41.22,41.31,312500.0,29.6313,29.6456,29.5667,29.6313,312500.0
2015-01-30 15:25:00,41.31,41.34,41.26,41.32,176400.0,29.6313,29.6528,29.5954,29.6385,176400.0
2015-01-30 15:30:00,41.31,41.32,41.25,41.28,229700.0,29.6313,29.6385,29.5883,29.6098,229700.0
2015-01-30 15:35:00,41.27,41.34,41.25,41.27,279200.0,29.6026,29.6528,29.5883,29.6026,279200.0
2015-01-30 15:40:00,41.27,41.28,41.11,41.16,414800.0,29.6026,29.6098,29.4878,29.5237,414800.0
2015-01-30 15:45:00,41.16,41.2,41.13,41.15,508400.0,29.5237,29.5524,29.5022,29.5165,508400.0
2015-01-30 15:50:00,41.15,41.18,41.12,41.13,492600.0,29.5165,29.538,29.495,29.5022,492600.0
2015-01-30 15:55:00,41.14,41.2,41.11,41.18,1395300.0,29.5093,29.5524,29.4878,29.538,1395300.0
2015-02-02 09:30:00,41.21,41.28,41.11,41.19,450900.0,29.5596,29.6098,29.4878,29.5452,450900.0
2015-02-02 09:35:00,41.18,41.24,41.16,41.22,146000.0,29.538,29.5811,29.5237,29.5667,146000.0
2015-02-02 09:40:00,41.22,41.23,41.07,41.1,191300.0,29.5667,29.5739,29.4591,29.4807,191300.0
2015-02-02 09:45:00,41.1,41.22,41.08,41.12,164700.0,29.4807,29.5667,29.4663,29.495,164700.0
2015-02-02 09:50:00,41.12,41.14,41.03,41.12,134600.0,29.495,29.5093,29.4304,29.495,134600.0
2015-02-02 09:55:00,41.12,41.17,41.05,41.09,173000.0,29.495,29.5309,29.4448,29.4735,173000.0
2015-02-02 10:00:00,41.08,41.09,41.01,41.03,327600.0,29.4663,29.4735,29.4161,29.4304,327600.0
2015-02-02 10:05:00,41.02,41.03,40.9,40.95,266600.0,29.4233,29.4304,29.3372,29.3731,266600.0
2015-02-02 10:10:00,40.95,41.11,40.91,41.04,201300.0,29.3731,29.4878,29.3444,29.4376,201300.0
2015-02-02 10:15:00,41.04,41.1,41.02,41.09,156600.0,29.4376,29.4807,29.4233,29.4735,156600.0
2015-02-02 10:20:00,41.09,41.14,41.02,41.03,168800.0,29.4735,29.5093,29.4233,29.4304,168800.0
2015-02-02 10:25:00,41.02,41.09,40.99,40.99,194800.0,29.4233,29.4735,29.4018,29.4018,194800.0
2015-02-02 10:30:00,40.99,41.04,40.95,41.01,165700.0,29.4018,29.4376,29.3731,29.4161,165700.0
2015-02-02 10:35:00,41.01,41.07,41.0,41.06,298100.0,29.4161,29.4591,29.4089,29.452,298100.0
2015-02-02 10:40:00,41.07,41.13,41.05,41.05,146600.0,29.4591,29.5022,29.4448,29.4448,146600.0
2015-02-02 10:45:00,41.05,41.09,41.02,41.05,204600.0,29.4448,29.4735,29.4233,29.4448,204600.0
2015-02-02 10:50:00,41.05,41.15,41.03,41.09,151100.0,29.4448,29.5165,29.4304,29.4735,151100.0
2015-02-02 10:55:00,41.1,41.1,41.05,41.05,193500.0,29.4807,29.4807,29.4448,29.4448,193500.0
2015-02-02 11:00:00,41.05,41.15,41.04,41.15,152900.0,29.4448,29.5165,29.4376,29.5165,152900.0
2015-02-02 11:05:00,41.15,41.19,41.1,41.19,120800.0,29.5165,29.5452,29.4807,29.5452,120800.0
2015-02-02 11:10:00,41.19,41.24,41.18,41.23,108700.0,29.5452,29.5811,29.538,29.5739,108700.0
2015-02-02 11:15:00,41.24,41.3,41.24,41.28,133900.0,29.5811,29.6241,29.5811,29.6098,133900.0
2015-02-02 11:20:00,41.29,41.3,41.22,41.22,166700.0,29.6169,29.6241,29.5667,29.5667,166700.0
2015-02-02 11:25:00,41.23,41.32,41.2,41.32,75500.0,29.5739,29.6385,29.5524,29.6385,75500.0
2015-02-02 11:30:00,41.33,41.4,41.3,41.39,167600.0,29.6456,29.6958,29.6241,29.6887,167600.0
2015-02-02 11:35:00,41.38,41.46,41.37,41.43,154000.0,29.6815,29.7389,29.6743,29.7174,154000.0
2015-02-02 11:40:00,41.44,41.44,41.36,41.39,243900.0,29.7245,29.7245,29.6672,29.6887,243900.0
2015-02-02 11:45:00,41.39,41.45,41.37,41.38,138800.0,29.6887,29.7317,29.6743,29.6815,138800.0
2015-02-02 11:50:00,41.39,41.4,41.33,41.34,117500.0,29.6887,29.6958,29.6456,29.6528,117500.0
2015-02-02 11:55:00,41.34,41.35,41.28,41.3,276000.0,29.6528,29.66,29.6098,29.6241,276000.0
2015-02-02 12:00:00,41.3,41.32,41.2,41.23,164900.0,29.6241,29.6385,29.5524,29.5739,164900.0
2015-02-02 12:05:00,41.23,41.28,41.2,41.25,110800.0,29.5739,29.6098,29.5524,29.5883,110800.0
2015-02-02 12:10:00,41.24,41.24,41.2,41.22,84800.0,29.5811,29.5811,29.5524,29.5667,84800.0
2015-02-02 12:15:00,41.21,41.25,41.17,41.19,91300.0,29.5596,29.5883,29.5309,29.5452,91300.0
2015-02-02 12:20:00,41.19,41.19,41.07,41.08,141800.0,29.5452,29.5452,29.4591,29.4663,141800.0
2015-02-02 12:25:00,41.08,41.17,41.06,41.17,94300.0,29.4663,29.5309,29.452,29.5309,94300.0
2015-02-02 12:30:00,41.17,41.22,41.15,41.2,80400.0,29.5309,29.5667,29.5165,29.5524,80400.0
2015-02-02 12:35:00,41.2,41.31,41.2,41.31,89700.0,29.5524,29.6313,29.5524,29.6313,89700.0
2015-02-02 12:40:00,41.31,41.33,41.24,41.3,92300.0,29.6313,29.6456,29.5811,29.6241,92300.0
2015-02-02 12:45:00,41.3,41.31,41.17,41.18,139900.0,29.6241,29.6313,29.5309,29.538,139900.0
2015-02-02 12:50:00,41.18,41.22,41.15,41.21,146100.0,29.538,29.5667,29.5165,29.5596,146100.0
2015-02-02 12:55:00,41.2,41.22,41.14,41.15,102600.0,29.5524,29.5667,29.5093,29.5165,102600.0
2015-02-02 13:00:00,41.15,41.16,41.06,41.09,93000.0,29.5165,29.5237,29.452,29.4735,93000.0
2015-02-02 13:05:00,41.1,41.14,41.08,41.12,74800.0,29.4807,29.5093,29.4663,29.495,74800.0
2015-02-02 13:10:00,41.12,41.2,41.12,41.17,77400.0,29.495,29.5524,29.495,29.5309,77400.0
2015-02-02 13:15:00,41.16,41.18,41.12,41.17,93700.0,29.5237,29.538,29.495,29.5309,93700.0
2015-02-02 13:20:00,41.17,41.27,41.16,41.25,91800.0,29.5309,29.6026,29.5237,29.5883,91800.0
2015-02-02 13:25:00,41.24,41.25,41.16,41.21,105700.0,29.5811,29.5883,29.5237,29.5596,105700.0
2015-02-02 13:30:00,41.22,41.25,41.15,41.15,86500.0,29.5667,29.5883,29.5165,29.5165,86500.0
2015-02-02 13:35:00,41.15,41.15,41.08,41.08,86600.0,29.5165,29.5165,29.4663,29.4663,86600.0
2015-02-02 13:40:00,41.08,41.15,41.05,41.08,98800.0,29.4663,29.5165,29.4448,29.4663,98800.0
2015-02-02 13:45:00,41.07,41.11,41.05,41.06,72700.0,29.4591,29.4878,29.4448,29.452,72700.0
2015-02-02 13:50:00,41.06,41.1,41.05,41.07,104900.0,29.452,29.4807,29.4448,29.4591,104900.0
2015-02-02 13:55:00,41.06,41.06,41.0,41.03,105700.0,29.452,29.452,29.4089,29.4304,105700.0
2015-02-02 14:00:00,41.02,41.09,41.01,41.08,157400.0,29.4233,29.4735,29.4161,29.4663,157400.0
2015-02-02 14:05:00,41.08,41.15,41.06,41.1,76800.0,29.4663,29.5165,29.452,29.4807,76800.0
2015-02-02 14:10:00,41.1,41.14,41.08,41.11,92100.0,29.4807,29.5093,29.4663,29.4878,92100.0
2015-02-02 14:15:00,41.11,41.16,41.1,41.15,84500.0,29.4878,29.5237,29.4807,29.5165,84500.0
2015-02-02 14:20:00,41.15,41.17,41.12,41.14,54100.0,29.5165,29.5309,29.495,29.5093,54100.0
2015-02-02 14:25:00,41.15,41.19,41.12,41.18,82400.0,29.5165,29.5452,29.495,29.538,82400.0
2015-02-02 14:30:00,41.18,41.2,41.14,41.2,91600.0,29.538,29.5524,29.5093,29.5524,91600.0
2015-02-02 14:35:00,41.2,41.23,41.14,41.16,88200.0,29.5524,29.5739,29.5093,29.5237,88200.0
2015-02-02 14:40:00,41.16,41.18,41.14,41.14,69000.0,29.5237,29.538,29.5093,29.5093,69000.0
2015-02-02 14:45:00,41.14,41.15,41.1,41.13,148700.0,29.5093,29.5165,29.4807,29.5022,148700.0
2015-02-02 14:50:00,41.14,41.2,41.13,41.16,110100.0,29.5093,29.5524,29.5022,29.5237,110100.0
2015-02-02 14:55:00,41.16,41.16,41.09,41.13,101100.0,29.5237,29.5237,29.4735,29.5022,101100.0
2015-02-02 15:00:00,41.13,41.14,41.11,41.14,101700.0,29.5022,29.5093,29.4878,29.5093,101700.0
2015-02-02 15:05:00,41.14,41.15,41.08,41.15,137800.0,29.5093,29.5165,29.4663,29.5165,137800.0
2015-02-02 15:10:00,41.15,41.22,41.13,41.22,206900.0,29.5165,29.5667,29.5022,29.5667,206900.0
2015-02-02 15:15:00,41.22,41.25,41.18,41.22,301200.0,29.5667,29.5883,29.538,29.5667,301200.0
2015-02-02 15:20:00,41.22,41.29,41.21,41.24,163700.0,29.5667,29.6169,29.5596,29.5811,163700.0
2015-02-02 15:25:00,41.24,41.29,41.24,41.28,124500.0,29.5811,29.6169,29.5811,29.6098,124500.0
2015-02-02 15:30:00,41.29,41.37,41.27,41.33,296600.0,29.6169,29.6743,29.6026,29.6456,296600.0
2015-02-02 15:35:00,41.33,41.49,41.32,41.49,261200.0,29.6456,29.7604,29.6385,29.7604,261200.0
2015-02-02 15:40:00,41.5,41.63,41.5,41.59,530500.0,29.7676,29.8608,29.7676,29.8321,530500.0
2015-02-02 15:45:00,41.59,41.61,41.5,41.52,668200.0,29.8321,29.8465,29.7676,29.7819,668200.0
2015-02-02 15:50:00,41.52,41.56,41.51,41.52,319000.0,29.7819,29.8106,29.7747,29.7819,319000.0
2015-02-02 15:55:00,41.52,41.6,41.51,41.58,894600.0,29.7819,29.8393,29.7747,29.825,894600.0
2015-02-03 09:30:00,41.75,41.79,41.65,41.7,397500.0,29.9469,29.9756,29.8752,29.911,397500.0
2015-02-03 09:35:00,41.7,41.75,41.67,41.72,83200.0,29.911,29.9469,29.8895,29.9254,83200.0
2015-02-03 09:40:00,41.72,41.78,41.66,41.77,144700.0,29.9254,29.9684,29.8823,29.9612,144700.0
2015-02-03 09:45:00,41.77,41.78,41.72,41.75,70200.0,29.9612,29.9684,29.9254,29.9469,70200.0
2015-02-03 09:50:00,41.75,41.78,41.73,41.76,96800.0,29.9469,29.9684,29.9326,29.9541,96800.0
2015-02-03 09:55:00,41.77,41.85,41.77,41.82,155200.0,29.9612,30.0186,29.9612,29.9971,155200.0
2015-02-03 10:00:00,41.84,41.85,41.68,41.69,140400.0,30.0115,30.0186,29.8967,29.9039,140400.0
2015-02-03 10:05:00,41.69,41.73,41.67,41.67,172700.0,29.9039,29.9326,29.8895,29.8895,172700.0
2015-02-03 10:10:00,41.68,41.7,41.64,41.69,143500.0,29.8967,29.911,29.868,29.9039,143500.0
2015-02-03 10:15:00,41.68,41.73,41.66,41.67,229400.0,29.8967,29.9326,29.8823,29.8895,229400.0
2015-02-03 10:20:00,41.67,41.72,41.65,41.7,121100.0,29.8895,29.9254,29.8752,29.911,121100.0
2015-02-03 10:25:00,41.7,41.79,41.7,41.78,107000.0,29.911,29.9756,29.911,29.9684,107000.0
2015-02-03 10:30:00,41.79,41.79,41.72,41.72,73000.0,29.9756,29.9756,29.9254,29.9254,73000.0
2015-02-03 10:35:00,41.73,41.75,41.67,41.69,155900.0,29.9326,29.9469,29.8895,29.9039,155900.0
2015-02-03 10:40:00,41.68,41.7,41.64,41.65,130400.0,29.8967,29.911,29.868,29.8752,130400.0
2015-02-03 10:45:00,41.66,41.68,41.6,41.64,103400.0,29.8823,29.8967,29.8393,29.868,103400.0
2015-02-03 10:50:00,41.63,41.65,41.61,41.62,140800.0,29.8608,29.8752,29.8465,29.8536,140800.0
2015-02-03 10:55:00,41.61,41.62,41.48,41.49,234400.0,29.8465,29.8536,29.7532,29.7604,234400.0
2015-02-03 11:00:00,41.48,41.56,41.48,41.54,244000.0,29.7532,29.8106,29.7532,29.7963,244000.0
2015-02-03 11:05:00,41.54,41.56,41.52,41.54,131200.0,29.7963,29.8106,29.7819,29.7963,131200.0
2015-02-03 11:10:00,41.54,41.55,41.48,41.51,178500.0,29.7963,29.8034,29.7532,29.7747,178500.0
2015-02-03 11:15:00,41.51,41.61,41.5,41.59,197400.0,29.7747,29.8465,29.7676,29.8321,197400.0
2015-02-03 11:20:00,41.6,41.64,41.56,41.56,87500.0,29.8393,29.868,29.8106,29.8106,87500.0
2015-02-03 11:25:00,41.57,41.58,41.52,41.52,222800.0,29.8178,29.825,29.7819,29.7819,222800.0
2015-02-03 11:30:00,41.53,41.54,41.48,41.49,116600.0,29.7891,29.7963,29.7532,29.7604,116600.0
2015-02-03 11:35:00,41.49,41.55,41.48,41.54,122100.0,29.7604,29.8034,29.7532,29.7963,122100.0
2015-02-03 11:40:00,41.54,41.58,41.51,41.57,103700.0,29.7963,29.825,29.7747,29.8178,103700.0
2015-02-03 11:45:00,41.57,41.58,41.51,41.52,79600.0,29.8178,29.825,29.7747,29.7819,79600.0
2015-02-03 11:50:00,41.51,41.54,41.49,41.49,112200.0,29.7747,29.7963,29.7604,29.7604,112200.0
2015-02-03 11:55:00,41.5,41.51,41.45,41.48,89400.0,29.7676,29.7747,29.7317,29.7532,89400.0
2015-02-03 12:00:00,41.49,41.49,41.43,41.47,109800.0,29.7604,29.7604,29.7174,29.7461,109800.0
2015-02-03 12:05:00,41.47,41.5,41.44,41.48,91200.0,29.7461,29.7676,29.7245,29.7532,91200.0
2015-02-03 12:10:00,41.48,41.51,41.47,41.51,68100.0,29.7532,29.7747,29.7461,29.7747,68100.0
2015-02-03 12:15:00,41.51,41.51,41.47,41.47,76700.0,29.7747,29.7747,29.7461,29.7461,76700.0
2015-02-03 12:20:00,41.47,41.48,41.4,41.41,84200.0,29.7461,29.7532,29.6958,29.703,84200.0
2015-02-03 12:25:00,41.41,41.45,41.38,41.43,139200.0,29.703,29.7317,29.6815,29.7174,139200.0
2015-02-03 12:30:00,41.43,41.43,41.37,41.41,84000.0,29.7174,29.7174,29.6743,29.703,84000.0
2015-02-03 12:35:00,41.4,41.43,41.37,41.4,93600.0,29.6958,29.7174,29.6743,29.6958,93600.0
2015-02-03 12:40:00,41.4,41.47,41.4,41.47,49600.0,29.6958,29.7461,29.6958,29.7461,49600.0
2015-02-03 12:45:00,41.48,41.5,41.45,41.47,89000.0,29.7532,29.7676,29.7317,29.7461,89000.0
2015-02-03 12:50:00,41.47,41.48,41.43,41.45,116200.0,29.7461,29.7532,29.7174,29.7317,116200.0
2015-02-03 12:55:00,41.46,41.5,41.42,41.44,132300.0,29.7389,29.7676,29.7102,29.7245,132300.0
2015-02-03 13:00:00,41.44,41.44,41.38,41.42,154800.0,29.7245,29.7245,29.6815,29.7102,154800.0
2015-02-03 13:05:00,41.41,41.44,41.4,41.41,109800.0,29.703,29.7245,29.6958,29.703,109800.0
2015-02-03 13:10:00,41.41,41.51,41.39,41.48,99500.0,29.703,29.7747,29.6887,29.7532,99500.0
2015-02-03 13:15:00,41.48,41.49,41.45,41.48,70900.0,29.7532,29.7604,29.7317,29.7532,70900.0
2015-02-03 13:20:00,41.49,41.56,41.48,41.53,94300.0,29.7604,29.8106,29.7532,29.7891,94300.0
2015-02-03 13:25:00,41.54,41.57,41.51,41.52,54300.0,29.7963,29.8178,29.7747,29.7819,54300.0
2015-02-03 13:30:00,41.52,41.55,41.51,41.51,56900.0,29.7819,29.8034,29.7747,29.7747,56900.0
2015-02-03 13:35:00,41.52,41.55,41.48,41.48,90600.0,29.7819,29.8034,29.7532,29.7532,90600.0
2015-02-03 13:40:00,41.49,41.5,41.45,41.49,191500.0,29.7604,29.7676,29.7317,29.7604,191500.0
2015-02-03 13:45:00,41.5,41.52,41.45,41.45,114500.0,29.7676,29.7819,29.7317,29.7317,114500.0
2015-02-03 13:50:00,41.46,41.53,41.45,41.52,106600.0,29.7389,29.7891,29.7317,29.7819,106600.0
2015-02-03 13:55:00,41.52,41.56,41.49,41.53,131000.0,29.7819,29.8106,29.7604,29.7891,131000.0
2015-02-03 14:00:00,41.53,41.54,41.49,41.5,182200.0,29.7891,29.7963,29.7604,29.7676,182200.0
2015-02-03 14:05:00,41.5,41.52,41.48,41.48,88200.0,29.7676,29.7819,29.7532,29.7532,88200.0
2015-02-03 14:10:00,41.48,41.51,41.48,41.5,49700.0,29.7532,29.7747,29.7532,29.7676,49700.0
2015-02-03 14:15:00,41.5,41.5,41.48,41.48,66600.0,29.7676,29.7676,29.7532,29.7532,66600.0
2015-02-03 14:20:00,41.48,41.51,41.46,41.46,312700.0,29.7532,29.7747,29.7389,29.7389,312700.0
2015-02-03 14:25:00,41.46,41.47,41.4,41.41,115300.0,29.7389,29.7461,29.6958,29.703,115300.0
2015-02-03 14:30:00,41.42,41.43,41.39,41.41,118700.0,29.7102,29.7174,29.6887,29.703,118700.0
2015-02-03 14:35:00,41.41,41.41,41.38,41.39,222800.0,29.703,29.703,29.6815,29.6887,222800.0
2015-02-03 14:40:00,41.39,41.42,41.38,41.41,116900.0,29.6887,29.7102,29.6815,29.703,116900.0
2015-02-03 14:45:00,41.41,41.43,41.39,41.41,83700.0,29.703,29.7174,29.6887,29.703,83700.0
2015-02-03 14:50:00,41.41,41.43,41.39,41.43,75000.0,29.703,29.7174,29.6887,29.7174,75000.0
2015-02-03 14:55:00,41.42,41.44,41.41,41.44,87100.0,29.7102,29.7245,29.703,29.7245,87100.0
2015-02-03 15:00:00,41.45,41.47,41.44,41.46,61000.0,29.7317,29.7461,29.7245,29.7389,61000.0
2015-02-03 15:05:00,41.46,41.47,41.44,41.45,89000.0,29.7389,29.7461,29.7245,29.7317,89000.0
2015-02-03 15:10:00,41.45,41.47,41.42,41.47,131800.0,29.7317,29.7461,29.7102,29.7461,131800.0
2015-02-03 15:15:00,41.47,41.48,41.46,41.46,115200.0,29.7461,29.7532,29.7389,29.7389,115200.0
2015-02-03 15:20:00,41.47,41.53,41.46,41.52,116600.0,29.7461,29.7891,29.7389,29.7819,116600.0
2015-02-03 15:25:00,41.52,41.53,41.49,41.52,124000.0,29.7819,29.7891,29.7604,29.7819,124000.0
2015-02-03 15:30:00,41.52,41.55,41.51,41.52,169200.0,29.7819,29.8034,29.7747,29.7819,169200.0
2015-02-03 15:35:00,41.51,41.55,41.51,41.55,182300.0,29.7747,29.8034,29.7747,29.8034,182300.0
2015-02-03 15:40:00,41.55,41.6,41.54,41.59,168100.0,29.8034,29.8393,29.7963,29.8321,168100.0
2015-02-03 15:45:00,41.59,41.62,41.58,41.61,333900.0,29.8321,29.8536,29.825,29.8465,333900.0
2015-02-03 15:50:00,41.61,41.63,41.6,41.62,227500.0,29.8465,29.8608,29.8393,29.8536,227500.0
2015-02-03 15:55:00,41.62,41.66,41.6,41.62,1131300.0,29.8536,29.8823,29.8393,29.8536,1131300.0
2015-02-04 09:30:00,41.77,42.09,41.73,42.08,605100.0,29.9612,30.1908,29.9326,30.1836,605100.0
2015-02-04 09:35:00,42.08,42.09,41.94,41.99,259900.0,30.1836,30.1908,30.0832,30.119,259900.0
2015-02-04 09:40:00,42.0,42.0,41.84,41.87,164600.0,30.1262,30.1262,30.0115,30.033,164600.0
2015-02-04 09:45:00,41.88,41.99,41.87,41.95,164500.0,30.0401,30.119,30.033,30.0904,164500.0
2015-02-04 09:50:00,41.95,41.95,41.86,41.87,205700.0,30.0904,30.0904,30.0258,30.033,205700.0
2015-02-04 09:55:00,41.87,41.88,41.79,41.8,222800.0,30.033,30.0401,29.9756,29.9828,222800.0
2015-02-04 10:00:00,41.81,41.91,41.81,41.88,578700.0,29.9899,30.0617,29.9899,30.0401,578700.0
2015-02-04 10:05:00,41.88,41.88,41.79,41.84,238000.0,30.0401,30.0401,29.9756,30.0115,238000.0
2015-02-04 10:10:00,41.84,41.93,41.8,41.88,224800.0,30.0115,30.076,29.9828,30.0401,224800.0
2015-02-04 10:15:00,41.89,41.97,41.89,41.96,152500.0,30.0473,30.1047,30.0473,30.0975,152500.0
2015-02-04 10:20:00,41.96,41.96,41.92,41.94,150100.0,30.0975,30.0975,30.0688,30.0832,150100.0
2015-02-04 10:25:00,41.94,41.96,41.89,41.92,220500.0,30.0832,30.0975,30.0473,30.0688,220500.0
2015-02-04 10:30:00,41.92,41.98,41.9,41.94,247900.0,30.0688,30.1119,30.0545,30.0832,247900.0
2015-02-04 10:35:00,41.94,41.97,41.89,41.97,123700.0,30.0832,30.1047,30.0473,30.1047,123700.0
2015-02-04 10:40:00,41.97,42.03,41.95,42.02,158200.0,30.1047,30.1477,30.0904,30.1406,158200.0
2015-02-04 10:45:00,42.02,42.03,42.0,42.01,216400.0,30.1406,30.1477,30.1262,30.1334,216400.0
2015-02-04 10:50:00,42.01,42.03,42.0,42.02,114300.0,30.1334,30.1477,30.1262,30.1406,114300.0
2015-02-04 10:55:00,42.02,42.03,41.97,42.01,82600.0,30.1406,30.1477,30.1047,30.1334,82600.0
2015-02-04 11:00:00,41.99,42.01,41.94,42.0,148000.0,30.119,30.1334,30.0832,30.1262,148000.0
2015-02-04 11:05:00,42.0,42.01,41.98,41.98,119400.0,30.1262,30.1334,30.1119,30.1119,119400.0
2015-02-04 11:10:00,41.98,41.99,41.95,41.97,137400.0,30.1119,30.119,30.0904,30.1047,137400.0
2015-02-04 11:15:00,41.96,42.01,41.95,41.96,184300.0,30.0975,30.1334,30.0904,30.0975,184300.0
2015-02-04 11:20:00,41.95,41.96,41.93,41.96,135100.0,30.0904,30.0975,30.076,30.0975,135100.0
2015-02-04 11:25:00,41.96,41.96,41.91,41.94,144300.0,30.0975,30.0975,30.0617,30.0832,144300.0
2015-02-04 11:30:00,41.94,41.97,41.92,41.97,143200.0,30.0832,30.1047,30.0688,30.1047,143200.0
2015-02-04 11:35:00,41.97,42.02,41.96,42.02,122000.0,30.1047,30.1406,30.0975,30.1406,122000.0
2015-02-04 11:40:00,42.02,42.06,42.0,42.05,126300.0,30.1406,30.1693,30.1262,30.1621,126300.0
2015-02-04 11:45:00,42.05,42.05,41.96,41.97,191400.0,30.1621,30.1621,30.0975,30.1047,191400.0
2015-02-04 11:50:00,41.97,41.98,41.93,41.94,92300.0,30.1047,30.1119,30.076,30.0832,92300.0
2015-02-04 11:55:00,41.94,41.99,41.93,41.98,120500.0,30.0832,30.119,30.076,30.1119,120500.0
2015-02-04 12:00:00,41.98,42.01,41.98,42.01,76600.0,30.1119,30.1334,30.1119,30.1334,76600.0
2015-02-04 12:05:00,42.01,42.01,41.98,41.98,60400.0,30.1334,30.1334,30.1119,30.1119,60400.0
2015-02-04 12:10:00,41.99,42.01,41.97,41.98,65300.0,30.119,30.1334,30.1047,30.1119,65300.0
2015-02-04 12:15:00,41.98,42.0,41.97,42.0,50600.0,30.1119,30.1262,30.1047,30.1262,50600.0
2015-02-04 12:20:00,41.99,42.0,41.97,41.98,110000.0,30.119,30.1262,30.1047,30.1119,110000.0
2015-02-04 12:25:00,41.98,42.0,41.95,41.96,57200.0,30.1119,30.1262,30.0904,30.0975,57200.0
2015-02-04 12:30:00,41.95,41.96,41.93,41.96,72000.0,30.0904,30.0975,30.076,30.0975,72000.0
2015-02-04 12:35:00,41.96,41.98,41.9,41.9,74200.0,30.0975,30.1119,30.0545,30.0545,74200.0
2015-02-04 12:40:00,41.9,41.93,41.86,41.87,107000.0,30.0545,30.076,30.0258,30.033,107000.0
2015-02-04 12:45:00,41.87,41.9,41.86,41.89,80200.0,30.033,30.0545,30.0258,30.0473,80200.0
2015-02-04 12:50:00,41.89,41.92,41.85,41.86,167500.0,30.0473,30.0688,30.0186,30.0258,167500.0
2015-02-04 12:55:00,41.87,41.9,41.86,41.89,103500.0,30.033,30.0545,30.0258,30.0473,103500.0
2015-02-04 13:00:00,41.89,41.91,41.85,41.85,77900.0,30.0473,30.0617,30.0186,30.0186,77900.0
2015-02-04 13:05:00,41.85,41.88,41.84,41.88,124300.0,30.0186,30.0401,30.0115,30.0401,124300.0
2015-02-04 13:10:00,41.88,41.89,41.86,41.87,142400.0,30.0401,30.0473,30.0258,30.033,142400.0
2015-02-04 13:15:00,41.88,41.89,41.84,41.84,67700.0,30.0401,30.0473,30.0115,30.0115,67700.0
2015-02-04 13:20:00,41.84,41.84,41.81,41.83,68300.0,30.0115,30.0115,29.9899,30.0043,68300.0
2015-02-04 13:25:00,41.82,41.88,41.82,41.87,77300.0,29.9971,30.0401,29.9971,30.033,77300.0
2015-02-04 13:30:00,41.88,41.93,41.86,41.92,122300.0,30.0401,30.076,30.0258,30.0688,122300.0
2015-02-04 13:35:00,41.91,41.94,41.9,41.91,85600.0,30.0617,30.0832,30.0545,30.0617,85600.0
2015-02-04 13:40:00,41.92,41.92,41.88,41.88,88300.0,30.0688,30.0688,30.0401,30.0401,88300.0
2015-02-04 13:45:00,41.89,41.89,41.84,41.84,123900.0,30.0473,30.0473,30.0115,30.0115,123900.0
2015-02-04 13:50:00,41.84,41.89,41.83,41.87,119000.0,30.0115,30.0473,30.0043,30.033,119000.0
2015-02-04 13:55:00,41.87,41.88,41.82,41.86,184200.0,30.033,30.0401,29.9971,30.0258,184200.0
2015-02-04 14:00:00,41.87,41.93,41.86,41.92,267500.0,30.033,30.076,30.0258,30.0688,267500.0
2015-02-04 14:05:00,41.91,41.92,41.84,41.85,126400.0,30.0617,30.0688,30.0115,30.0186,126400.0
2015-02-04 14:10:00,41.85,41.87,41.84,41.86,100700.0,30.0186,30.033,30.0115,30.0258,100700.0
2015-02-04 14:15:00,41.85,41.88,41.84,41.85,84200.0,30.0186,30.0401,30.0115,30.0186,84200.0
2015-02-04 14:20:00,41.85,41.88,41.85,41.85,166000.0,30.0186,30.0401,30.0186,30.0186,166000.0
2015-02-04 14:25:00,41.86,41.88,41.83,41.83,114800.0,30.0258,30.0401,30.0043,30.0043,114800.0
2015-02-04 14:30:00,41.84,41.84,41.79,41.8,142900.0,30.0115,30.0115,29.9756,29.9828,142900.0
2015-02-04 14:35:00,41.8,41.81,41.75,41.78,191000.0,29.9828,29.9899,29.9469,29.9684,191000.0
2015-02-04 14:40:00,41.79,41.79,41.76,41.78,149400.0,29.9756,29.9756,29.9541,29.9684,149400.0
2015-02-04 14:45:00,41.78,41.83,41.76,41.83,145800.0,29.9684,30.0043,29.9541,30.0043,145800.0
2015-02-04 14:50:00,41.82,41.83,41.79,41.8,93300.0,29.9971,30.0043,29.9756,29.9828,93300.0
2015-02-04 14:55:00,41.8,41.82,41.79,41.82,115200.0,29.9828,29.9971,29.9756,29.9971,115200.0
2015-02-04 15:00:00,41.82,41.82,41.79,41.81,79700.0,29.9971,29.9971,29.9756,29.9899,79700.0
2015-02-04 15:05:00,41.8,41.82,41.8,41.81,62300.0,29.9828,29.9971,29.9828,29.9899,62300.0
2015-02-04 15:10:00,41.82,41.84,41.8,41.84,289700.0,29.9971,30.0115,29.9828,30.0115,289700.0
2015-02-04 15:15:00,41.84,41.88,41.83,41.86,125100.0,30.0115,30.0401,30.0043,30.0258,125100.0
2015-02-04 15:20:00,41.87,41.89,41.85,41.87,195700.0,30.033,30.0473,30.0186,30.033,195700.0
2015-02-04 15:25:00,41.87,41.93,41.87,41.92,291600.0,30.033,30.076,30.033,30.0688,291600.0
2015-02-04 15:30:00,41.92,41.95,41.9,41.95,287100.0,30.0688,30.0904,30.0545,30.0904,287100.0
2015-02-04 15:35:00,41.94,41.96,41.88,41.89,242000.0,30.0832,30.0975,30.0401,30.0473,242000.0
2015-02-04 15:40:00,41.89,41.91,41.76,41.76,459500.0,30.0473,30.0617,29.9541,29.9541,459500.0
2015-02-04 15:45:00,41.75,41.77,41.67,41.73,681600.0,29.9469,29.9612,29.8895,29.9326,681600.0
2015-02-04 15:50:00,41.73,41.74,41.65,41.67,461900.0,29.9326,29.9397,29.8752,29.8895,461900.0
2015-02-04 15:55:00,41.68,41.68,41.62,41.68,1198400.0,29.8967,29.8967,29.8536,29.8967,1198400.0
2015-02-05 09:30:00,41.8,41.8,41.51,41.56,319800.0,29.9828,29.9828,29.7747,29.8106,319800.0
2015-02-05 09:35:00,41.56,41.66,41.55,41.57,205900.0,29.8106,29.8823,29.8034,29.8178,205900.0
2015-02-05 09:40:00,41.57,41.62,41.54,41.56,305800.0,29.8178,29.8536,29.7963,29.8106,305800.0
2015-02-05 09:45:00,41.56,41.66,41.56,41.65,225200.0,29.8106,29.8823,29.8106,29.8752,225200.0
2015-02-05 09:50:00,41.65,41.66,41.57,41.6,198500.0,29.8752,29.8823,29.8178,29.8393,198500.0
2015-02-05 09:55:00,41.59,41.63,41.57,41.57,260000.0,29.8321,29.8608,29.8178,29.8178,260000.0
2015-02-05 10:00:00,41.57,41.6,41.53,41.58,302500.0,29.8178,29.8393,29.7891,29.825,302500.0
2015-02-05 10:05:00,41.59,41.62,41.57,41.57,124000.0,29.8321,29.8536,29.8178,29.8178,124000.0
2015-02-05 10:10:00,41.58,41.61,41.53,41.56,123700.0,29.825,29.8465,29.7891,29.8106,123700.0
2015-02-05 10:15:00,41.56,41.64,41.56,41.64,141900.0,29.8106,29.868,29.8106,29.868,141900.0
2015-02-05 10:20:00,41.64,41.67,41.61,41.67,132600.0,29.868,29.8895,29.8465,29.8895,132600.0
2015-02-05 10:25:00,41.67,41.71,41.66,41.68,68200.0,29.8895,29.9182,29.8823,29.8967,68200.0
2015-02-05 10:30:00,41.68,41.75,41.67,41.72,157400.0,29.8967,29.9469,29.8895,29.9254,157400.0
2015-02-05 10:35:00,41.72,41.77,41.71,41.74,104500.0,29.9254,29.9612,29.9182,29.9397,104500.0
2015-02-05 10:40:00,41.74,41.79,41.74,41.76,177900.0,29.9397,29.9756,29.9397,29.9541,177900.0
2015-02-05 10:45:00,41.76,41.79,41.75,41.76,246600.0,29.9541,29.9756,29.9469,29.9541,246600.0
2015-02-05 10:50:00,41.76,41.78,41.71,41.72,138300.0,29.9541,29.9684,29.9182,29.9254,138300.0
2015-02-05 10:55:00,41.73,41.74,41.71,41.72,60900.0,29.9326,29.9397,29.9182,29.9254,60900.0
2015-02-05 11:00:00,41.72,41.73,41.69,41.72,169400.0,29.9254,29.9326,29.9039,29.9254,169400.0
2015-02-05 11:05:00,41.73,41.77,41.72,41.76,89600.0,29.9326,29.9612,29.9254,29.9541,89600.0
2015-02-05 11:10:00,41.76,41.78,41.73,41.75,87500.0,29.9541,29.9684,29.9326,29.9469,87500.0
2015-02-05 11:15:00,41.75,41.77,41.72,41.76,180900.0,29.9469,29.9612,29.9254,29.9541,180900.0
2015-02-05 11:20:00,41.77,41.77,41.72,41.74,102500.0,29.9612,29.9612,29.9254,29.9397,102500.0
2015-02-05 11:25:00,41.74,41.79,41.73,41.78,80100.0,29.9397,29.9756,29.9326,29.9684,80100.0
2015-02-05 11:30:00,41.79,41.81,41.74,41.75,117900.0,29.9756,29.9899,29.9397,29.9469,117900.0
2015-02-05 11:35:00,41.75,41.76,41.72,41.74,68800.0,29.9469,29.9541,29.9254,29.9397,68800.0
2015-02-05 11:40:00,41.75,41.75,41.69,41.7,39500.0,29.9469,29.9469,29.9039,29.911,39500.0
2015-02-05 11:45:00,41.69,41.73,41.69,41.72,51800.0,29.9039,29.9326,29.9039,29.9254,51800.0
2015-02-05 11:50:00,41.72,41.74,41.7,41.73,63100.0,29.9254,29.9397,29.911,29.9326,63100.0
2015-02-05 11:55:00,41.73,41.75,41.72,41.75,61000.0,29.9326,29.9469,29.9254,29.9469,61000.0
2015-02-05 12:00:00,41.74,41.77,41.74,41.77,48800.0,29.9397,29.9612,29.9397,29.9612,48800.0
2015-02-05 12:05:00,41.77,41.77,41.72,41.74,59900.0,29.9612,29.9612,29.9254,29.9397,59900.0
2015-02-05 12:10:00,41.74,41.75,41.7,41.7,80300.0,29.9397,29.9469,29.911,29.911,80300.0
2015-02-05 12:15:00,41.7,41.73,41.69,41.7,42000.0,29.911,29.9326,29.9039,29.911,42000.0
2015-02-05 12:20:00,41.7,41.74,41.7,41.71,31000.0,29.911,29.9397,29.911,29.9182,31000.0
2015-02-05 12:25:00,41.7,41.72,41.69,41.69,51400.0,29.911,29.9254,29.9039,29.9039,51400.0
2015-02-05 12:30:00,41.7,41.71,41.68,41.69,61200.0,29.911,29.9182,29.8967,29.9039,61200.0
2015-02-05 12:35:00,41.68,41.7,41.67,41.69,45200.0,29.8967,29.911,29.8895,29.9039,45200.0
2015-02-05 12:40:00,41.7,41.7,41.67,41.68,51600.0,29.911,29.911,29.8895,29.8967,51600.0
2015-02-05 12:45:00,41.68,41.68,41.63,41.64,71400.0,29.8967,29.8967,29.8608,29.868,71400.0
2015-02-05 12:50:00,41.63,41.65,41.61,41.62,50800.0,29.8608,29.8752,29.8465,29.8536,50800.0
2015-02-05 12:55:00,41.62,41.65,41.61,41.64,51100.0,29.8536,29.8752,29.8465,29.868,51100.0
2015-02-05 13:00:00,41.64,41.65,41.62,41.63,102300.0,29.868,29.8752,29.8536,29.8608,102300.0
2015-02-05 13:05:00,41.63,41.63,41.61,41.63,54600.0,29.8608,29.8608,29.8465,29.8608,54600.0
2015-02-05 13:10:00,41.62,41.65,41.62,41.64,84000.0,29.8536,29.8752,29.8536,29.868,84000.0
2015-02-05 13:15:00,41.64,41.67,41.63,41.67,116000.0,29.868,29.8895,29.8608,29.8895,116000.0
2015-02-05 13:20:00,41.66,41.68,41.65,41.65,79600.0,29.8823,29.8967,29.8752,29.8752,79600.0
2015-02-05 13:25:00,41.65,41.66,41.61,41.61,102400.0,29.8752,29.8823,29.8465,29.8465,102400.0
2015-02-05 13:30:00,41.62,41.65,41.61,41.65,69300.0,29.8536,29.8752,29.8465,29.8752,69300.0
2015-02-05 13:35:00,41.64,41.65,41.61,41.63,89700.0,29.868,29.8752,29.8465,29.8608,89700.0
2015-02-05 13:40:00,41.62,41.64,41.6,41.6,73300.0,29.8536,29.868,29.8393,29.8393,73300.0
2015-02-05 13:45:00,41.61,41.64,41.59,41.64,73700.0,29.8465,29.868,29.8321,29.868,73700.0
2015-02-05 13:50:00,41.64,41.65,41.62,41.63,45000.0,29.868,29.8752,29.8536,29.8608,45000.0
2015-02-05 13:55:00,41.64,41.65,41.62,41.62,67600.0,29.868,29.8752,29.8536,29.8536,67600.0
2015-02-05 14:00:00,41.62,41.64,41.6,41.62,56600.0,29.8536,29.868,29.8393,29.8536,56600.0
2015-02-05 14:05:00,41.62,41.64,41.61,41.64,66700.0,29.8536,29.868,29.8465,29.868,66700.0
2015-02-05 14:10:00,41.64,41.7,41.63,41.67,72000.0,29.868,29.911,29.8608,29.8895,72000.0
2015-02-05 14:15:00,41.67,41.68,41.65,41.68,52700.0,29.8895,29.8967,29.8752,29.8967,52700.0
2015-02-05 14:20:00,41.68,41.69,41.64,41.66,53300.0,29.8967,29.9039,29.868,29.8823,53300.0
2015-02-05 14:25:00,41.66,41.66,41.62,41.63,75300.0,29.8823,29.8823,29.8536,29.8608,75300.0
2015-02-05 14:30:00,41.64,41.67,41.61,41.65,166800.0,29.868,29.8895,29.8465,29.8752,166800.0
2015-02-05 14:35:00,41.65,41.65,41.62,41.65,52100.0,29.8752,29.8752,29.8536,29.8752,52100.0
2015-02-05 14:40:00,41.64,41.65,41.61,41.61,174700.0,29.868,29.8752,29.8465,29.8465,174700.0
2015-02-05 14:45:00,41.61,41.64,41.6,41.63,54500.0,29.8465,29.868,29.8393,29.8608,54500.0
2015-02-05 14:50:00,41.63,41.64,41.61,41.62,59500.0,29.8608,29.868,29.8465,29.8536,59500.0
2015-02-05 14:55:00,41.63,41.63,41.6,41.61,47500.0,29.8608,29.8608,29.8393,29.8465,47500.0
2015-02-05 15:00:00,41.61,41.62,41.58,41.58,127900.0,29.8465,29.8536,29.825,29.825,127900.0
2015-02-05 15:05:00,41.59,41.6,41.58,41.58,101300.0,29.8321,29.8393,29.825,29.825,101300.0
2015-02-05 15:10:00,41.59,41.6,41.56,41.6,129400.0,29.8321,29.8393,29.8106,29.8393,129400.0
2015-02-05 15:15:00,41.6,41.6,41.59,41.59,58900.0,29.8393,29.8393,29.8321,29.8321,58900.0
2015-02-05 15:20:00,41.59,41.66,41.59,41.66,169200.0,29.8321,29.8823,29.8321,29.8823,169200.0
2015-02-05 15:25:00,41.65,41.71,41.65,41.71,89500.0,29.8752,29.9182,29.8752,29.9182,89500.0
2015-02-05 15:30:00,41.7,41.73,41.68,41.72,172700.0,29.911,29.9326,29.8967,29.9254,172700.0
2015-02-05 15:35:00,41.72,41.74,41.71,41.73,122900.0,29.9254,29.9397,29.9182,29.9326,122900.0
2015-02-05 15:40:00,41.73,41.75,41.7,41.72,178000.0,29.9326,29.9469,29.911,29.9254,178000.0
2015-02-05 15:45:00,41.72,41.74,41.71,41.72,200700.0,29.9254,29.9397,29.9182,29.9254,200700.0
2015-02-05 15:50:00,41.72,41.76,41.71,41.76,244200.0,29.9254,29.9541,29.9182,29.9541,244200.0
2015-02-05 15:55:00,41.76,41.82,41.74,41.79,897900.0,29.9541,29.9971,29.9397,29.9756,897900.0
2015-02-06 09:30:00,41.63,41.73,41.52,41.63,503000.0,29.8608,29.9326,29.7819,29.8608,503000.0
2015-02-06 09:35:00,41.63,41.64,41.4,41.44,352100.0,29.8608,29.868,29.6958,29.7245,352100.0
2015-02-06 09:40:00,41.44,41.72,41.43,41.71,407100.0,29.7245,29.9254,29.7174,29.9182,407100.0
2015-02-06 09:45:00,41.71,41.71,41.63,41.66,155700.0,29.9182,29.9182,29.8608,29.8823,155700.0
2015-02-06 09:50:00,41.67,41.76,41.66,41.73,123800.0,29.8895,29.9541,29.8823,29.9326,123800.0
2015-02-06 09:55:00,41.73,41.74,41.67,41.72,153600.0,29.9326,29.9397,29.8895,29.9254,153600.0
2015-02-06 10:00:00,41.72,41.75,41.67,41.69,214800.0,29.9254,29.9469,29.8895,29.9039,214800.0
2015-02-06 10:05:00,41.69,41.72,41.67,41.68,100800.0,29.9039,29.9254,29.8895,29.8967,100800.0
2015-02-06 10:10:00,41.67,41.68,41.61,41.63,134400.0,29.8895,29.8967,29.8465,29.8608,134400.0
2015-02-06 10:15:00,41.64,41.68,41.63,41.65,63800.0,29.868,29.8967,29.8608,29.8752,63800.0
2015-02-06 10:20:00,41.66,41.7,41.65,41.69,106400.0,29.8823,29.911,29.8752,29.9039,106400.0
2015-02-06 10:25:00,41.69,41.71,41.67,41.68,78400.0,29.9039,29.9182,29.8895,29.8967,78400.0
2015-02-06 10:30:00,41.68,41.69,41.66,41.68,100400.0,29.8967,29.9039,29.8823,29.8967,100400.0
2015-02-06 10:35:00,41.68,41.69,41.65,41.66,76900.0,29.8967,29.9039,29.8752,29.8823,76900.0
2015-02-06 10:40:00,41.66,41.75,41.65,41.75,117900.0,29.8823,29.9469,29.8752,29.9469,117900.0
2015-02-06 10:45:00,41.74,41.76,41.71,41.73,77400.0,29.9397,29.9541,29.9182,29.9326,77400.0
2015-02-06 10:50:00,41.73,41.74,41.69,41.7,118500.0,29.9326,29.9397,29.9039,29.911,118500.0
2015-02-06 10:55:00,41.7,41.71,41.67,41.68,64700.0,29.911,29.9182,29.8895,29.8967,64700.0
2015-02-06 11:00:00,41.68,41.69,41.66,41.68,84500.0,29.8967,29.9039,29.8823,29.8967,84500.0
2015-02-06 11:05:00,41.69,41.71,41.66,41.7,92100.0,29.9039,29.9182,29.8823,29.911,92100.0
2015-02-06 11:10:00,41.71,41.73,41.69,41.7,96700.0,29.9182,29.9326,29.9039,29.911,96700.0
2015-02-06 11:15:00,41.7,41.72,41.67,41.71,75400.0,29.911,29.9254,29.8895,29.9182,75400.0
2015-02-06 11:20:00,41.71,41.73,41.68,41.73,60600.0,29.9182,29.9326,29.8967,29.9326,60600.0
2015-02-06 11:25:00,41.73,41.75,41.72,41.73,61400.0,29.9326,29.9469,29.9254,29.9326,61400.0
2015-02-06 11:30:00,41.72,41.72,41.66,41.66,100200.0,29.9254,29.9254,29.8823,29.8823,100200.0
2015-02-06 11:35:00,41.67,41.68,41.61,41.68,179700.0,29.8895,29.8967,29.8465,29.8967,179700.0
2015-02-06 11:40:00,41.68,41.69,41.65,41.69,101800.0,29.8967,29.9039,29.8752,29.9039,101800.0
2015-02-06 11:45:00,41.69,41.72,41.68,41.7,64700.0,29.9039,29.9254,29.8967,29.911,64700.0
2015-02-06 11:50:00,41.7,41.7,41.66,41.68,76100.0,29.911,29.911,29.8823,29.8967,76100.0
2015-02-06 11:55:00,41.68,41.68,41.63,41.64,50200.0,29.8967,29.8967,29.8608,29.868,50200.0
2015-02-06 12:00:00,41.64,41.67,41.63,41.67,60500.0,29.868,29.8895,29.8608,29.8895,60500.0
2015-02-06 12:05:00,41.66,41.67,41.64,41.66,51500.0,29.8823,29.8895,29.868,29.8823,51500.0
2015-02-06 12:10:00,41.66,41.67,41.65,41.66,56900.0,29.8823,29.8895,29.8752,29.8823,56900.0
2015-02-06 12:15:00,41.66,41.66,41.64,41.64,80500.0,29.8823,29.8823,29.868,29.868,80500.0
2015-02-06 12:20:00,41.65,41.65,41.61,41.65,55000.0,29.8752,29.8752,29.8465,29.8752,55000.0
2015-02-06 12:25:00,41.64,41.66,41.63,41.65,50200.0,29.868,29.8823,29.8608,29.8752,50200.0
2015-02-06 12:30:00,41.65,41.69,41.65,41.67,82200.0,29.8752,29.9039,29.8752,29.8895,82200.0
2015-02-06 12:35:00,41.68,41.7,41.67,41.68,58600.0,29.8967,29.911,29.8895,29.8967,58600.0
2015-02-06 12:40:00,41.69,41.69,41.61,41.61,69100.0,29.9039,29.9039,29.8465,29.8465,69100.0
2015-02-06 12:45:00,41.61,41.64,41.59,41.61,121500.0,29.8465,29.868,29.8321,29.8465,121500.0
2015-02-06 12:50:00,41.61,41.62,41.58,41.6,61100.0,29.8465,29.8536,29.825,29.8393,61100.0
2015-02-06 12:55:00,41.6,41.65,41.6,41.62,91400.0,29.8393,29.8752,29.8393,29.8536,91400.0
2015-02-06 13:00:00,41.62,41.65,41.62,41.63,55000.0,29.8536,29.8752,29.8536,29.8608,55000.0
2015-02-06 13:05:00,41.63,41.63,41.58,41.61,121400.0,29.8608,29.8608,29.825,29.8465,121400.0
2015-02-06 13:10:00,41.62,41.62,41.58,41.59,54200.0,29.8536,29.8536,29.825,29.8321,54200.0
2015-02-06 13:15:00,41.6,41.64,41.56,41.56,63000.0,29.8393,29.868,29.8106,29.8106,63000.0
2015-02-06 13:20:00,41.56,41.58,41.53,41.53,62400.0,29.8106,29.825,29.7891,29.7891,62400.0
2015-02-06 13:25:00,41.54,41.54,41.48,41.53,66600.0,29.7963,29.7963,29.7532,29.7891,66600.0
2015-02-06 13:30:00,41.54,41.55,41.5,41.52,51900.0,29.7963,29.8034,29.7676,29.7819,51900.0
2015-02-06 13:35:00,41.53,41.56,41.5,41.55,80100.0,29.7891,29.8106,29.7676,29.8034,80100.0
2015-02-06 13:40:00,41.55,41.59,41.54,41.57,50800.0,29.8034,29.8321,29.7963,29.8178,50800.0
2015-02-06 13:45:00,41.57,41.61,41.56,41.6,92400.0,29.8178,29.8465,29.8106,29.8393,92400.0
2015-02-06 13:50:00,41.6,41.63,41.59,41.6,80300.0,29.8393,29.8608,29.8321,29.8393,80300.0
2015-02-06 13:55:00,41.59,41.62,41.59,41.6,91400.0,29.8321,29.8536,29.8321,29.8393,91400.0
2015-02-06 14:00:00,41.59,41.64,41.59,41.64,44100.0,29.8321,29.868,29.8321,29.868,44100.0
2015-02-06 14:05:00,41.63,41.65,41.6,41.61,47000.0,29.8608,29.8752,29.8393,29.8465,47000.0
2015-02-06 14:10:00,41.6,41.64,41.59,41.59,122500.0,29.8393,29.868,29.8321,29.8321,122500.0
2015-02-06 14:15:00,41.59,41.64,41.57,41.62,73500.0,29.8321,29.868,29.8178,29.8536,73500.0
2015-02-06 14:20:00,41.62,41.63,41.6,41.63,50300.0,29.8536,29.8608,29.8393,29.8608,50300.0
2015-02-06 14:25:00,41.64,41.65,41.62,41.65,64200.0,29.868,29.8752,29.8536,29.8752,64200.0
2015-02-06 14:30:00,41.65,41.67,41.63,41.67,65200.0,29.8752,29.8895,29.8608,29.8895,65200.0
2015-02-06 14:35:00,41.67,41.7,41.66,41.68,56000.0,29.8895,29.911,29.8823,29.8967,56000.0
2015-02-06 14:40:00,41.68,41.71,41.67,41.67,71700.0,29.8967,29.9182,29.8895,29.8895,71700.0
2015-02-06 14:45:00,41.67,41.67,41.61,41.64,75700.0,29.8895,29.8895,29.8465,29.868,75700.0
2015-02-06 14:50:00,41.64,41.64,41.56,41.58,93300.0,29.868,29.868,29.8106,29.825,93300.0
2015-02-06 14:55:00,41.59,41.59,41.5,41.5,103500.0,29.8321,29.8321,29.7676,29.7676,103500.0
2015-02-06 15:00:00,41.5,41.52,41.4,41.43,217200.0,29.7676,29.7819,29.6958,29.7174,217200.0
2015-02-06 15:05:00,41.43,41.49,41.42,41.46,99900.0,29.7174,29.7604,29.7102,29.7389,99900.0
2015-02-06 15:10:00,41.46,41.51,41.45,41.49,221100.0,29.7389,29.7747,29.7317,29.7604,221100.0
2015-02-06 15:15:00,41.48,41.51,41.42,41.42,157200.0,29.7532,29.7747,29.7102,29.7102,157200.0
2015-02-06 15:20:00,41.43,41.45,41.4,41.41,224600.0,29.7174,29.7317,29.6958,29.703,224600.0
2015-02-06 15:25:00,41.42,41.44,41.36,41.37,257600.0,29.7102,29.7245,29.6672,29.6743,257600.0
2015-02-06 15:30:00,41.36,41.42,41.33,41.42,176100.0,29.6672,29.7102,29.6456,29.7102,176100.0
2015-02-06 15:35:00,41.41,41.43,41.38,41.41,181900.0,29.703,29.7174,29.6815,29.703,181900.0
2015-02-06 15:40:00,41.4,41.41,41.33,41.34,365300.0,29.6958,29.703,29.6456,29.6528,365300.0
2015-02-06 15:45:00,41.33,41.37,41.32,41.36,454600.0,29.6456,29.6743,29.6385,29.6672,454600.0
2015-02-06 15:50:00,41.37,41.44,41.36,41.44,283700.0,29.6743,29.7245,29.6672,29.7245,283700.0
2015-02-06 15:55:00,41.44,41.47,41.4,41.47,795500.0,29.7245,29.7461,29.6958,29.7461,795500.0
2015-02-09 09:30:00,41.36,41.4,41.25,41.28,436400.0,29.6672,29.6958,29.5883,29.6098,436400.0
2015-02-09 09:35:00,41.28,41.35,41.22,41.33,172100.0,29.6098,29.66,29.5667,29.6456,172100.0
2015-02-09 09:40:00,41.32,41.35,41.23,41.33,152700.0,29.6385,29.66,29.5739,29.6456,152700.0
2015-02-09 09:45:00,41.32,41.39,41.31,41.39,120200.0,29.6385,29.6887,29.6313,29.6887,120200.0
2015-02-09 09:50:00,41.4,41.42,41.38,41.4,112900.0,29.6958,29.7102,29.6815,29.6958,112900.0
2015-02-09 09:55:00,41.41,41.45,41.39,41.39,107300.0,29.703,29.7317,29.6887,29.6887,107300.0
2015-02-09 10:00:00,41.4,41.43,41.31,41.34,166400.0,29.6958,29.7174,29.6313,29.6528,166400.0
2015-02-09 10:05:00,41.34,41.37,41.33,41.34,78500.0,29.6528,29.6743,29.6456,29.6528,78500.0
2015-02-09 10:10:00,41.35,41.36,41.28,41.36,111800.0,29.66,29.6672,29.6098,29.6672,111800.0
2015-02-09 10:15:00,41.36,41.4,41.33,41.34,143500.0,29.6672,29.6958,29.6456,29.6528,143500.0
2015-02-09 10:20:00,41.34,41.35,41.29,41.29,143800.0,29.6528,29.66,29.6169,29.6169,143800.0
2015-02-09 10:25:00,41.29,41.31,41.26,41.27,93700.0,29.6169,29.6313,29.5954,29.6026,93700.0
2015-02-09 10:30:00,41.26,41.29,41.25,41.28,280700.0,29.5954,29.6169,29.5883,29.6098,280700.0
2015-02-09 10:35:00,41.27,41.3,41.25,41.26,65000.0,29.6026,29.6241,29.5883,29.5954,65000.0
2015-02-09 10:40:00,41.26,41.27,41.22,41.23,84200.0,29.5954,29.6026,29.5667,29.5739,84200.0
2015-02-09 10:45:00,41.23,41.24,41.21,41.23,82600.0,29.5739,29.5811,29.5596,29.5739,82600.0
2015-02-09 10:50:00,41.23,41.26,41.21,41.25,119300.0,29.5739,29.5954,29.5596,29.5883,119300.0
2015-02-09 10:55:00,41.25,41.27,41.2,41.21,142300.0,29.5883,29.6026,29.5524,29.5596,142300.0
2015-02-09 11:00:00,41.21,41.25,41.18,41.21,235100.0,29.5596,29.5883,29.538,29.5596,235100.0
2015-02-09 11:05:00,41.22,41.25,41.2,41.24,157700.0,29.5667,29.5883,29.5524,29.5811,157700.0
2015-02-09 11:10:00,41.24,41.25,41.18,41.19,146200.0,29.5811,29.5883,29.538,29.5452,146200.0
2015-02-09 11:15:00,41.2,41.3,41.19,41.29,124200.0,29.5524,29.6241,29.5452,29.6169,124200.0
2015-02-09 11:20:00,41.3,41.34,41.3,41.31,123700.0,29.6241,29.6528,29.6241,29.6313,123700.0
2015-02-09 11:25:00,41.32,41.35,41.29,41.34,137300.0,29.6385,29.66,29.6169,29.6528,137300.0
2015-02-09 11:30:00,41.33,41.35,41.31,41.31,74600.0,29.6456,29.66,29.6313,29.6313,74600.0
2015-02-09 11:35:00,41.31,41.36,41.31,41.31,173100.0,29.6313,29.6672,29.6313,29.6313,173100.0
2015-02-09 11:40:00,41.32,41.34,41.31,41.32,96500.0,29.6385,29.6528,29.6313,29.6385,96500.0
2015-02-09 11:45:00,41.31,41.32,41.29,41.29,51600.0,29.6313,29.6385,29.6169,29.6169,51600.0
2015-02-09 11:50:00,41.29,41.33,41.28,41.29,126200.0,29.6169,29.6456,29.6098,29.6169,126200.0
2015-02-09 11:55:00,41.28,41.3,41.26,41.26,78000.0,29.6098,29.6241,29.5954,29.5954,78000.0
2015-02-09 12:00:00,41.26,41.27,41.23,41.25,142000.0,29.5954,29.6026,29.5739,29.5883,142000.0
2015-02-09 12:05:00,41.26,41.26,41.21,41.25,107400.0,29.5954,29.5954,29.5596,29.5883,107400.0
2015-02-09 12:10:00,41.24,41.26,41.23,41.24,57000.0,29.5811,29.5954,29.5739,29.5811,57000.0
2015-02-09 12:15:00,41.23,41.26,41.21,41.25,74900.0,29.5739,29.5954,29.5596,29.5883,74900.0
2015-02-09 12:20:00,41.26,41.28,41.24,41.27,116800.0,29.5954,29.6098,29.5811,29.6026,116800.0
2015-02-09 12:25:00,41.27,41.29,41.26,41.27,72800.0,29.6026,29.6169,29.5954,29.6026,72800.0
2015-02-09 12:30:00,41.29,41.31,41.29,41.3,63200.0,29.6169,29.6313,29.6169,29.6241,63200.0
2015-02-09 12:35:00,41.29,41.33,41.27,41.31,90300.0,29.6169,29.6456,29.6026,29.6313,90300.0
2015-02-09 12:40:00,41.31,41.33,41.29,41.32,59100.0,29.6313,29.6456,29.6169,29.6385,59100.0
2015-02-09 12:45:00,41.33,41.34,41.29,41.31,69200.0,29.6456,29.6528,29.6169,29.6313,69200.0
2015-02-09 12:50:00,41.31,41.33,41.29,41.3,58500.0,29.6313,29.6456,29.6169,29.6241,58500.0
2015-02-09 12:55:00,41.3,41.32,41.28,41.29,50300.0,29.6241,29.6385,29.6098,29.6169,50300.0
2015-02-09 13:00:00,41.28,41.3,41.26,41.27,92000.0,29.6098,29.6241,29.5954,29.6026,92000.0
2015-02-09 13:05:00,41.27,41.3,41.26,41.27,50500.0,29.6026,29.6241,29.5954,29.6026,50500.0
2015-02-09 13:10:00,41.26,41.28,41.25,41.26,69300.0,29.5954,29.6098,29.5883,29.5954,69300.0
2015-02-09 13:15:00,41.26,41.3,41.25,41.27,61400.0,29.5954,29.6241,29.5883,29.6026,61400.0
2015-02-09 13:20:00,41.27,41.29,41.25,41.25,60400.0,29.6026,29.6169,29.5883,29.5883,60400.0
2015-02-09 13:25:00,41.26,41.27,41.23,41.25,95200.0,29.5954,29.6026,29.5739,29.5883,95200.0
2015-02-09 13:30:00,41.24,41.25,41.2,41.2,98200.0,29.5811,29.5883,29.5524,29.5524,98200.0
2015-02-09 13:35:00,41.21,41.22,41.19,41.2,106800.0,29.5596,29.5667,29.5452,29.5524,106800.0
2015-02-09 13:40:00,41.2,41.21,41.18,41.18,109900.0,29.5524,29.5596,29.538,29.538,109900.0
2015-02-09 13:45:00,41.18,41.2,41.18,41.2,51800.0,29.538,29.5524,29.538,29.5524,51800.0
2015-02-09 13:50:00,41.2,41.21,41.18,41.19,123600.0,29.5524,29.5596,29.538,29.5452,123600.0
2015-02-09 13:55:00,41.19,41.22,41.18,41.2,130900.0,29.5452,29.5667,29.538,29.5524,130900.0
2015-02-09 14:00:00,41.19,41.21,41.18,41.19,140000.0,29.5452,29.5596,29.538,29.5452,140000.0
2015-02-09 14:05:00,41.2,41.22,41.18,41.18,105000.0,29.5524,29.5667,29.538,29.538,105000.0
2015-02-09 14:10:00,41.18,41.2,41.17,41.19,137700.0,29.538,29.5524,29.5309,29.5452,137700.0
2015-02-09 14:15:00,41.19,41.21,41.15,41.16,97400.0,29.5452,29.5596,29.5165,29.5237,97400.0
2015-02-09 14:20:00,41.15,41.19,41.15,41.16,85800.0,29.5165,29.5452,29.5165,29.5237,85800.0
2015-02-09 14:25:00,41.16,41.21,41.16,41.17,148900.0,29.5237,29.5596,29.5237,29.5309,148900.0
2015-02-09 14:30:00,41.18,41.18,41.12,41.13,221100.0,29.538,29.538,29.495,29.5022,221100.0
2015-02-09 14:35:00,41.13,41.15,41.12,41.14,85400.0,29.5022,29.5165,29.495,29.5093,85400.0
2015-02-09 14:40:00,41.15,41.17,41.13,41.15,167300.0,29.5165,29.5309,29.5022,29.5165,167300.0
2015-02-09 14:45:00,41.16,41.17,41.13,41.15,119200.0,29.5237,29.5309,29.5022,29.5165,119200.0
2015-02-09 14:50:00,41.15,41.15,41.09,41.09,151000.0,29.5165,29.5165,29.4735,29.4735,151000.0
2015-02-09 14:55:00,41.1,41.15,41.09,41.12,205600.0,29.4807,29.5165,29.4735,29.495,205600.0
2015-02-09 15:00:00,41.13,41.13,41.08,41.09,105500.0,29.5022,29.5022,29.4663,29.4735,105500.0
2015-02-09 15:05:00,41.09,41.1,41.05,41.08,199200.0,29.4735,29.4807,29.4448,29.4663,199200.0
2015-02-09 15:10:00,41.09,41.1,41.07,41.08,159500.0,29.4735,29.4807,29.4591,29.4663,159500.0
2015-02-09 15:15:00,41.09,41.09,41.05,41.06,173100.0,29.4735,29.4735,29.4448,29.452,173100.0
2015-02-09 15:20:00,41.06,41.15,41.04,41.13,352400.0,29.452,29.5165,29.4376,29.5022,352400.0
2015-02-09 15:25:00,41.12,41.14,41.12,41.13,174300.0,29.495,29.5093,29.495,29.5022,174300.0
2015-02-09 15:30:00,41.12,41.17,41.1,41.17,291300.0,29.495,29.5309,29.4807,29.5309,291300.0
2015-02-09 15:35:00,41.17,41.17,41.13,41.16,268400.0,29.5309,29.5309,29.5022,29.5237,268400.0
2015-02-09 15:40:00,41.16,41.18,41.13,41.13,425700.0,29.5237,29.538,29.5022,29.5022,425700.0
2015-02-09 15:45:00,41.14,41.22,41.13,41.22,501500.0,29.5093,29.5667,29.5022,29.5667,501500.0
2015-02-09 15:50:00,41.21,41.22,41.17,41.21,404800.0,29.5596,29.5667,29.5309,29.5596,404800.0
2015-02-09 15:55:00,41.21,41.26,41.2,41.22,809900.0,29.5596,29.5954,29.5524,29.5667,809900.0
2015-02-10 09:30:00,42.91,43.03,42.35,42.53,1333900.0,30.779,30.865,30.3773,30.5064,1333900.0
2015-02-10 09:35:00,42.53,42.93,42.52,42.67,900300.0,30.5064,30.7933,30.4992,30.6068,900300.0
2015-02-10 09:40:00,42.67,42.81,42.6,42.76,1029300.0,30.6068,30.7072,30.5566,30.6714,1029300.0
2015-02-10 09:45:00,42.77,42.87,42.73,42.85,727100.0,30.6785,30.7503,30.6498,30.7359,727100.0
2015-02-10 09:50:00,42.85,42.94,42.82,42.82,689300.0,30.7359,30.8005,30.7144,30.7144,689300.0
2015-02-10 09:55:00,42.82,42.85,42.77,42.82,703600.0,30.7144,30.7359,30.6785,30.7144,703600.0
2015-02-10 10:00:00,42.81,42.82,42.7,42.73,618500.0,30.7072,30.7144,30.6283,30.6498,618500.0
2015-02-10 10:05:00,42.73,42.74,42.61,42.64,325700.0,30.6498,30.657,30.5638,30.5853,325700.0
2015-02-10 10:10:00,42.64,42.82,42.64,42.77,981100.0,30.5853,30.7144,30.5853,30.6785,981100.0
2015-02-10 10:15:00,42.77,42.82,42.69,42.69,857400.0,30.6785,30.7144,30.6211,30.6211,857400.0
2015-02-10 10:20:00,42.7,42.74,42.6,42.74,958300.0,30.6283,30.657,30.5566,30.657,958300.0
2015-02-10 10:25:00,42.74,42.74,42.59,42.64,308400.0,30.657,30.657,30.5494,30.5853,308400.0
2015-02-10 10:30:00,42.63,42.67,42.55,42.65,361100.0,30.5781,30.6068,30.5207,30.5925,361100.0
2015-02-10 10:35:00,42.65,42.66,42.53,42.55,296700.0,30.5925,30.5996,30.5064,30.5207,296700.0
2015-02-10 10:40:00,42.56,42.57,42.47,42.5,227400.0,30.5279,30.5351,30.4633,30.4849,227400.0
2015-02-10 10:45:00,42.49,42.5,42.35,42.39,337600.0,30.4777,30.4849,30.3773,30.406,337600.0
2015-02-10 10:50:00,42.39,42.5,42.36,42.49,254700.0,30.406,30.4849,30.3844,30.4777,254700.0
2015-02-10 10:55:00,42.49,42.59,42.47,42.59,287900.0,30.4777,30.5494,30.4633,30.5494,287900.0
2015-02-10 11:00:00,42.6,42.6,42.43,42.48,208900.0,30.5566,30.5566,30.4347,30.4705,208900.0
2015-02-10 11:05:00,42.49,42.57,42.44,42.47,363000.0,30.4777,30.5351,30.4418,30.4633,363000.0
2015-02-10 11:10:00,42.47,42.54,42.46,42.54,546200.0,30.4633,30.5136,30.4562,30.5136,546200.0
2015-02-10 11:15:00,42.54,42.61,42.52,42.61,222500.0,30.5136,30.5638,30.4992,30.5638,222500.0
2015-02-10 11:20:00,42.61,42.62,42.56,42.56,195900.0,30.5638,30.5709,30.5279,30.5279,195900.0
2015-02-10 11:25:00,42.56,42.57,42.52,42.55,169600.0,30.5279,30.5351,30.4992,30.5207,169600.0
2015-02-10 11:30:00,42.56,42.63,42.54,42.63,340500.0,30.5279,30.5781,30.5136,30.5781,340500.0
2015-02-10 11:35:00,42.63,42.63,42.58,42.62,246900.0,30.5781,30.5781,30.5422,30.5709,246900.0
2015-02-10 11:40:00,42.63,42.63,42.47,42.48,295000.0,30.5781,30.5781,30.4633,30.4705,295000.0
2015-02-10 11:45:00,42.48,42.53,42.45,42.49,314500.0,30.4705,30.5064,30.449,30.4777,314500.0
2015-02-10 11:50:00,42.48,42.49,42.4,42.47,199600.0,30.4705,30.4777,30.4131,30.4633,199600.0
2015-02-10 11:55:00,42.48,42.49,42.44,42.44,95500.0,30.4705,30.4777,30.4418,30.4418,95500.0
2015-02-10 12:00:00,42.45,42.45,42.3,42.35,222100.0,30.449,30.449,30.3414,30.3773,222100.0
2015-02-10 12:05:00,42.34,42.42,42.34,42.38,340900.0,30.3701,30.4275,30.3701,30.3988,340900.0
2015-02-10 12:10:00,42.39,42.48,42.38,42.41,174200.0,30.406,30.4705,30.3988,30.4203,174200.0
2015-02-10 12:15:00,42.4,42.41,42.3,42.37,333900.0,30.4131,30.4203,30.3414,30.3916,333900.0
2015-02-10 12:20:00,42.37,42.45,42.36,42.45,120000.0,30.3916,30.449,30.3844,30.449,120000.0
2015-02-10 12:25:00,42.45,42.5,42.42,42.5,198300.0,30.449,30.4849,30.4275,30.4849,198300.0
2015-02-10 12:30:00,42.5,42.54,42.5,42.54,325200.0,30.4849,30.5136,30.4849,30.5136,325200.0
2015-02-10 12:35:00,42.53,42.55,42.48,42.53,123800.0,30.5064,30.5207,30.4705,30.5064,123800.0
2015-02-10 12:40:00,42.53,42.58,42.51,42.55,232800.0,30.5064,30.5422,30.492,30.5207,232800.0
2015-02-10 12:45:00,42.55,42.56,42.48,42.5,462600.0,30.5207,30.5279,30.4705,30.4849,462600.0
2015-02-10 12:50:00,42.5,42.5,42.37,42.37,163400.0,30.4849,30.4849,30.3916,30.3916,163400.0
2015-02-10 12:55:00,42.38,42.43,42.38,42.42,183900.0,30.3988,30.4347,30.3988,30.4275,183900.0
2015-02-10 13:00:00,42.42,42.45,42.37,42.39,195900.0,30.4275,30.449,30.3916,30.406,195900.0
2015-02-10 13:05:00,42.39,42.46,42.38,42.45,198200.0,30.406,30.4562,30.3988,30.449,198200.0
2015-02-10 13:10:00,42.46,42.48,42.44,42.46,163100.0,30.4562,30.4705,30.4418,30.4562,163100.0
2015-02-10 13:15:00,42.45,42.5,42.41,42.46,597200.0,30.449,30.4849,30.4203,30.4562,597200.0
2015-02-10 13:20:00,42.46,42.47,42.31,42.32,150200.0,30.4562,30.4633,30.3486,30.3558,150200.0
2015-02-10 13:25:00,42.31,42.35,42.29,42.29,190200.0,30.3486,30.3773,30.3342,30.3342,190200.0
2015-02-10 13:30:00,42.29,42.3,42.21,42.29,404900.0,30.3342,30.3414,30.2769,30.3342,404900.0
2015-02-10 13:35:00,42.29,42.34,42.27,42.33,357200.0,30.3342,30.3701,30.3199,30.3629,357200.0
2015-02-10 13:40:00,42.33,42.33,42.2,42.21,137500.0,30.3629,30.3629,30.2697,30.2769,137500.0
2015-02-10 13:45:00,42.21,42.28,42.21,42.27,149000.0,30.2769,30.3271,30.2769,30.3199,149000.0
2015-02-10 13:50:00,42.27,42.35,42.27,42.35,191400.0,30.3199,30.3773,30.3199,30.3773,191400.0
2015-02-10 13:55:00,42.35,42.35,42.28,42.29,207800.0,30.3773,30.3773,30.3271,30.3342,207800.0
2015-02-10 14:00:00,42.29,42.31,42.24,42.31,326800.0,30.3342,30.3486,30.2984,30.3486,326800.0
2015-02-10 14:05:00,42.31,42.33,42.3,42.33,122100.0,30.3486,30.3629,30.3414,30.3629,122100.0
2015-02-10 14:10:00,42.33,42.35,42.31,42.33,158300.0,30.3629,30.3773,30.3486,30.3629,158300.0
2015-02-10 14:15:00,42.34,42.34,42.27,42.31,159200.0,30.3701,30.3701,30.3199,30.3486,159200.0
2015-02-10 14:20:00,42.32,42.44,42.31,42.44,199500.0,30.3558,30.4418,30.3486,30.4418,199500.0
2015-02-10 14:25:00,42.44,42.5,42.4,42.46,261700.0,30.4418,30.4849,30.4131,30.4562,261700.0
2015-02-10 14:30:00,42.46,42.48,42.43,42.47,205000.0,30.4562,30.4705,30.4347,30.4633,205000.0
2015-02-10 14:35:00,42.47,42.52,42.4,42.52,282200.0,30.4633,30.4992,30.4131,30.4992,282200.0
2015-02-10 14:40:00,42.52,42.57,42.48,42.5,213900.0,30.4992,30.5351,30.4705,30.4849,213900.0
2015-02-10 14:45:00,42.49,42.52,42.46,42.52,184200.0,30.4777,30.4992,30.4562,30.4992,184200.0
2015-02-10 14:50:00,42.52,42.56,42.51,42.54,125700.0,30.4992,30.5279,30.492,30.5136,125700.0
2015-02-10 14:55:00,42.55,42.56,42.51,42.55,510700.0,30.5207,30.5279,30.492,30.5207,510700.0
2015-02-10 15:00:00,42.56,42.6,42.55,42.59,161600.0,30.5279,30.5566,30.5207,30.5494,161600.0
2015-02-10 15:05:00,42.59,42.6,42.55,42.59,160300.0,30.5494,30.5566,30.5207,30.5494,160300.0
2015-02-10 15:10:00,42.59,42.59,42.48,42.49,255200.0,30.5494,30.5494,30.4705,30.4777,255200.0
2015-02-10 15:15:00,42.49,42.5,42.41,42.47,592500.0,30.4777,30.4849,30.4203,30.4633,592500.0
2015-02-10 15:20:00,42.47,42.5,42.44,42.49,449400.0,30.4633,30.4849,30.4418,30.4777,449400.0
2015-02-10 15:25:00,42.49,42.56,42.46,42.55,247800.0,30.4777,30.5279,30.4562,30.5207,247800.0
2015-02-10 15:30:00,42.55,42.56,42.49,42.51,272300.0,30.5207,30.5279,30.4777,30.492,272300.0
2015-02-10 15:35:00,42.51,42.55,42.49,42.5,414100.0,30.492,30.5207,30.4777,30.4849,414100.0
2015-02-10 15:40:00,42.51,42.51,42.45,42.5,558800.0,30.492,30.492,30.449,30.4849,558800.0
2015-02-10 15:45:00,42.5,42.51,42.43,42.43,764500.0,30.4849,30.492,30.4347,30.4347,764500.0
2015-02-10 15:50:00,42.43,42.46,42.43,42.46,548300.0,30.4347,30.4562,30.4347,30.4562,548300.0
2015-02-10 15:55:00,42.46,42.46,42.38,42.41,1296600.0,30.4562,30.4562,30.3988,30.4203,1296600.0
2015-02-11 09:30:00,42.1,42.33,42.02,42.02,879600.0,30.1979,30.3629,30.1406,30.1406,879600.0
2015-02-11 09:35:00,42.03,42.05,41.83,41.85,518400.0,30.1477,30.1621,30.0043,30.0186,518400.0
2015-02-11 09:40:00,41.86,41.95,41.7,41.73,647000.0,30.0258,30.0904,29.911,29.9326,647000.0
2015-02-11 09:45:00,41.73,41.83,41.7,41.82,299400.0,29.9326,30.0043,29.911,29.9971,299400.0
2015-02-11 09:50:00,41.83,41.88,41.75,41.76,465700.0,30.0043,30.0401,29.9469,29.9541,465700.0
2015-02-11 09:55:00,41.76,41.81,41.7,41.81,261100.0,29.9541,29.9899,29.911,29.9899,261100.0
2015-02-11 10:00:00,41.8,41.88,41.77,41.88,450900.0,29.9828,30.0401,29.9612,30.0401,450900.0
2015-02-11 10:05:00,41.87,41.93,41.86,41.9,142500.0,30.033,30.076,30.0258,30.0545,142500.0
2015-02-11 10:10:00,41.89,41.91,41.84,41.91,380000.0,30.0473,30.0617,30.0115,30.0617,380000.0
2015-02-11 10:15:00,41.91,41.99,41.9,41.97,312500.0,30.0617,30.119,30.0545,30.1047,312500.0
2015-02-11 10:20:00,41.96,41.98,41.91,41.92,98800.0,30.0975,30.1119,30.0617,30.0688,98800.0
2015-02-11 10:25:00,41.92,41.96,41.89,41.96,324100.0,30.0688,30.0975,30.0473,30.0975,324100.0
2015-02-11 10:30:00,41.96,41.99,41.91,41.98,214600.0,30.0975,30.119,30.0617,30.1119,214600.0
2015-02-11 10:35:00,41.99,41.99,41.85,41.87,150600.0,30.119,30.119,30.0186,30.033,150600.0
2015-02-11 10:40:00,41.87,41.92,41.84,41.84,208700.0,30.033,30.0688,30.0115,30.0115,208700.0
2015-02-11 10:45:00,41.85,41.85,41.76,41.79,155000.0,30.0186,30.0186,29.9541,29.9756,155000.0
2015-02-11 10:50:00,41.79,41.85,41.77,41.85,282800.0,29.9756,30.0186,29.9612,30.0186,282800.0
2015-02-11 10:55:00,41.85,41.88,41.83,41.88,120500.0,30.0186,30.0401,30.0043,30.0401,120500.0
2015-02-11 11:00:00,41.88,41.95,41.87,41.94,146100.0,30.0401,30.0904,30.033,30.0832,146100.0
2015-02-11 11:05:00,41.94,41.98,41.94,41.97,167800.0,30.0832,30.1119,30.0832,30.1047,167800.0
2015-02-11 11:10:00,41.97,42.01,41.97,42.0,125400.0,30.1047,30.1334,30.1047,30.1262,125400.0
2015-02-11 11:15:00,41.99,42.01,41.93,41.94,296000.0,30.119,30.1334,30.076,30.0832,296000.0
2015-02-11 11:20:00,41.93,41.95,41.93,41.94,80600.0,30.076,30.0904,30.076,30.0832,80600.0
2015-02-11 11:25:00,41.95,41.95,41.82,41.83,123700.0,30.0904,30.0904,29.9971,30.0043,123700.0
2015-02-11 11:30:00,41.83,41.87,41.81,41.85,280400.0,30.0043,30.033,29.9899,30.0186,280400.0
2015-02-11 11:35:00,41.85,41.96,41.83,41.96,360700.0,30.0186,30.0975,30.0043,30.0975,360700.0
2015-02-11 11:40:00,41.96,41.96,41.91,41.94,167000.0,30.0975,30.0975,30.0617,30.0832,167000.0
2015-02-11 11:45:00,41.93,41.94,41.91,41.93,64700.0,30.076,30.0832,30.0617,30.076,64700.0
2015-02-11 11:50:00,41.93,41.94,41.91,41.94,78100.0,30.076,30.0832,30.0617,30.0832,78100.0
2015-02-11 11:55:00,41.94,41.94,41.91,41.94,482100.0,30.0832,30.0832,30.0617,30.0832,482100.0
2015-02-11 12:00:00,41.94,41.96,41.91,41.96,296200.0,30.0832,30.0975,30.0617,30.0975,296200.0
2015-02-11 12:05:00,41.96,42.0,41.94,41.95,138700.0,30.0975,30.1262,30.0832,30.0904,138700.0
2015-02-11 12:10:00,41.95,41.95,41.92,41.92,234700.0,30.0904,30.0904,30.0688,30.0688,234700.0
2015-02-11 12:15:00,41.93,41.93,41.9,41.91,150100.0,30.076,30.076,30.0545,30.0617,150100.0
2015-02-11 12:20:00,41.91,41.92,41.88,41.89,106000.0,30.0617,30.0688,30.0401,30.0473,106000.0
2015-02-11 12:25:00,41.89,41.9,41.89,41.9,85700.0,30.0473,30.0545,30.0473,30.0545,85700.0
2015-02-11 12:30:00,41.9,41.92,41.89,41.91,130000.0,30.0545,30.0688,30.0473,30.0617,130000.0
2015-02-11 12:35:00,41.91,41.92,41.89,41.9,106500.0,30.0617,30.0688,30.0473,30.0545,106500.0
2015-02-11 12:40:00,41.9,41.9,41.85,41.86,115000.0,30.0545,30.0545,30.0186,30.0258,115000.0
2015-02-11 12:45:00,41.86,41.91,41.85,41.9,180800.0,30.0258,30.0617,30.0186,30.0545,180800.0
2015-02-11 12:50:00,41.9,41.92,41.89,41.92,283200.0,30.0545,30.0688,30.0473,30.0688,283200.0
2015-02-11 12:55:00,41.92,41.93,41.9,41.92,134700.0,30.0688,30.076,30.0545,30.0688,134700.0
2015-02-11 13:00:00,41.92,41.96,41.91,41.93,254100.0,30.0688,30.0975,30.0617,30.076,254100.0
2015-02-11 13:05:00,41.91,41.98,41.91,41.94,196000.0,30.0617,30.1119,30.0617,30.0832,196000.0
2015-02-11 13:10:00,41.95,41.97,41.94,41.97,133200.0,30.0904,30.1047,30.0832,30.1047,133200.0
2015-02-11 13:15:00,41.97,41.99,41.96,41.96,130300.0,30.1047,30.119,30.0975,30.0975,130300.0
2015-02-11 13:20:00,41.95,42.0,41.95,41.98,147600.0,30.0904,30.1262,30.0904,30.1119,147600.0
2015-02-11 13:25:00,41.98,41.98,41.95,41.96,100800.0,30.1119,30.1119,30.0904,30.0975,100800.0
2015-02-11 13:30:00,41.96,42.01,41.96,42.0,181600.0,30.0975,30.1334,30.0975,30.1262,181600.0
2015-02-11 13:35:00,42.01,42.09,42.0,42.08,98300.0,30.1334,30.1908,30.1262,30.1836,98300.0
2015-02-11 13:40:00,42.07,42.1,42.06,42.08,117900.0,30.1764,30.1979,30.1693,30.1836,117900.0
2015-02-11 13:45:00,42.08,42.1,42.04,42.04,145300.0,30.1836,30.1979,30.1549,30.1549,145300.0
2015-02-11 13:50:00,42.04,42.05,42.0,42.01,117400.0,30.1549,30.1621,30.1262,30.1334,117400.0
2015-02-11 13:55:00,42.01,42.09,41.96,42.07,155000.0,30.1334,30.1908,30.0975,30.1764,155000.0
2015-02-11 14:00:00,42.07,42.1,42.04,42.04,132700.0,30.1764,30.1979,30.1549,30.1549,132700.0
2015-02-11 14:05:00,42.05,42.19,42.04,42.19,198900.0,30.1621,30.2625,30.1549,30.2625,198900.0
2015-02-11 14:10:00,42.19,42.2,42.14,42.14,145000.0,30.2625,30.2697,30.2266,30.2266,145000.0
2015-02-11 14:15:00,42.15,42.16,42.11,42.13,208200.0,30.2338,30.241,30.2051,30.2195,208200.0
2015-02-11 14:20:00,42.13,42.14,42.06,42.11,145900.0,30.2195,30.2266,30.1693,30.2051,145900.0
2015-02-11 14:25:00,42.11,42.11,42.05,42.07,96300.0,30.2051,30.2051,30.1621,30.1764,96300.0
2015-02-11 14:30:00,42.07,42.17,42.05,42.17,324300.0,30.1764,30.2482,30.1621,30.2482,324300.0
2015-02-11 14:35:00,42.17,42.22,42.16,42.22,389000.0,30.2482,30.284,30.241,30.284,389000.0
2015-02-11 14:40:00,42.22,42.27,42.22,42.25,291300.0,30.284,30.3199,30.284,30.3055,291300.0
2015-02-11 14:45:00,42.26,42.29,42.24,42.26,185900.0,30.3127,30.3342,30.2984,30.3127,185900.0
2015-02-11 14:50:00,42.25,42.26,42.21,42.22,232800.0,30.3055,30.3127,30.2769,30.284,232800.0
2015-02-11 14:55:00,42.21,42.24,42.2,42.21,140100.0,30.2769,30.2984,30.2697,30.2769,140100.0
2015-02-11 15:00:00,42.21,42.26,42.2,42.26,128100.0,30.2769,30.3127,30.2697,30.3127,128100.0
2015-02-11 15:05:00,42.26,42.26,42.21,42.23,155800.0,30.3127,30.3127,30.2769,30.2912,155800.0
2015-02-11 15:10:00,42.23,42.27,42.22,42.27,138300.0,30.2912,30.3199,30.284,30.3199,138300.0
2015-02-11 15:15:00,42.27,42.31,42.24,42.3,222300.0,30.3199,30.3486,30.2984,30.3414,222300.0
2015-02-11 15:20:00,42.3,42.33,42.29,42.32,121000.0,30.3414,30.3629,30.3342,30.3558,121000.0
2015-02-11 15:25:00,42.32,42.46,42.31,42.44,424100.0,30.3558,30.4562,30.3486,30.4418,424100.0
2015-02-11 15:30:00,42.44,42.45,42.37,42.39,414800.0,30.4418,30.449,30.3916,30.406,414800.0
2015-02-11 15:35:00,42.38,42.47,42.38,42.47,318000.0,30.3988,30.4633,30.3988,30.4633,318000.0
2015-02-11 15:40:00,42.47,42.49,42.44,42.45,319800.0,30.4633,30.4777,30.4418,30.449,319800.0
2015-02-11 15:45:00,42.45,42.47,42.38,42.39,308600.0,30.449,30.4633,30.3988,30.406,308600.0
2015-02-11 15:50:00,42.39,42.4,42.34,42.38,345500.0,30.406,30.4131,30.3701,30.3988,345500.0
2015-02-11 15:55:00,42.38,42.44,42.33,42.36,1069100.0,30.3988,30.4418,30.3629,30.3844,1069100.0
2015-02-12 09:30:00,42.4,42.41,42.28,42.35,333600.0,30.4131,30.4203,30.3271,30.3773,333600.0
2015-02-12 09:35:00,42.34,42.49,42.34,42.48,207600.0,30.3701,30.4777,30.3701,30.4705,207600.0
2015-02-12 09:40:00,42.47,42.5,42.46,42.5,137000.0,30.4633,30.4849,30.4562,30.4849,137000.0
2015-02-12 09:45:00,42.5,42.66,42.49,42.59,268400.0,30.4849,30.5996,30.4777,30.5494,268400.0
2015-02-12 09:50:00,42.59,42.6,42.5,42.52,193300.0,30.5494,30.5566,30.4849,30.4992,193300.0
2015-02-12 09:55:00,42.51,42.62,42.51,42.61,265300.0,30.492,30.5709,30.492,30.5638,265300.0
2015-02-12 10:00:00,42.6,42.61,42.56,42.58,203500.0,30.5566,30.5638,30.5279,30.5422,203500.0
2015-02-12 10:05:00,42.57,42.59,42.56,42.57,142600.0,30.5351,30.5494,30.5279,30.5351,142600.0
2015-02-12 10:10:00,42.56,42.63,42.55,42.63,189000.0,30.5279,30.5781,30.5207,30.5781,189000.0
2015-02-12 10:15:00,42.63,42.64,42.59,42.61,182100.0,30.5781,30.5853,30.5494,30.5638,182100.0
2015-02-12 10:20:00,42.62,42.62,42.56,42.57,140600.0,30.5709,30.5709,30.5279,30.5351,140600.0
2015-02-12 10:25:00,42.57,42.59,42.45,42.45,189600.0,30.5351,30.5494,30.449,30.449,189600.0
2015-02-12 10:30:00,42.45,42.48,42.43,42.45,219500.0,30.449,30.4705,30.4347,30.449,219500.0
2015-02-12 10:35:00,42.45,42.46,42.43,42.44,136500.0,30.449,30.4562,30.4347,30.4418,136500.0
2015-02-12 10:40:00,42.43,42.44,42.4,42.41,192400.0,30.4347,30.4418,30.4131,30.4203,192400.0
2015-02-12 10:45:00,42.42,42.5,42.41,42.5,176400.0,30.4275,30.4849,30.4203,30.4849,176400.0
2015-02-12 10:50:00,42.5,42.5,42.44,42.45,83700.0,30.4849,30.4849,30.4418,30.449,83700.0
2015-02-12 10:55:00,42.45,42.46,42.4,42.42,136000.0,30.449,30.4562,30.4131,30.4275,136000.0
2015-02-12 11:00:00,42.41,42.42,42.38,42.38,96300.0,30.4203,30.4275,30.3988,30.3988,96300.0
2015-02-12 11:05:00,42.38,42.39,42.37,42.37,78700.0,30.3988,30.406,30.3916,30.3916,78700.0
2015-02-12 11:10:00,42.38,42.39,42.35,42.39,177500.0,30.3988,30.406,30.3773,30.406,177500.0
2015-02-12 11:15:00,42.38,42.39,42.33,42.33,104500.0,30.3988,30.406,30.3629,30.3629,104500.0
2015-02-12 11:20:00,42.34,42.36,42.33,42.34,126400.0,30.3701,30.3844,30.3629,30.3701,126400.0
2015-02-12 11:25:00,42.34,42.36,42.33,42.34,84800.0,30.3701,30.3844,30.3629,30.3701,84800.0
2015-02-12 11:30:00,42.35,42.4,42.34,42.38,160300.0,30.3773,30.4131,30.3701,30.3988,160300.0
2015-02-12 11:35:00,42.37,42.39,42.35,42.37,81600.0,30.3916,30.406,30.3773,30.3916,81600.0
2015-02-12 11:40:00,42.38,42.38,42.34,42.34,68600.0,30.3988,30.3988,30.3701,30.3701,68600.0
2015-02-12 11:45:00,42.35,42.39,42.34,42.37,75500.0,30.3773,30.406,30.3701,30.3916,75500.0
2015-02-12 11:50:00,42.37,42.39,42.36,42.37,67200.0,30.3916,30.406,30.3844,30.3916,67200.0
2015-02-12 11:55:00,42.37,42.38,42.34,42.34,94900.0,30.3916,30.3988,30.3701,30.3701,94900.0
2015-02-12 12:00:00,42.34,42.35,42.33,42.35,78100.0,30.3701,30.3773,30.3629,30.3773,78100.0
2015-02-12 12:05:00,42.34,42.35,42.34,42.34,42200.0,30.3701,30.3773,30.3701,30.3701,42200.0
2015-02-12 12:10:00,42.34,42.35,42.28,42.29,93900.0,30.3701,30.3773,30.3271,30.3342,93900.0
2015-02-12 12:15:00,42.29,42.36,42.28,42.34,109600.0,30.3342,30.3844,30.3271,30.3701,109600.0
2015-02-12 12:20:00,42.34,42.35,42.33,42.34,76500.0,30.3701,30.3773,30.3629,30.3701,76500.0
2015-02-12 12:25:00,42.33,42.34,42.3,42.3,84400.0,30.3629,30.3701,30.3414,30.3414,84400.0
2015-02-12 12:30:00,42.3,42.34,42.3,42.33,80400.0,30.3414,30.3701,30.3414,30.3629,80400.0
2015-02-12 12:35:00,42.32,42.34,42.25,42.28,284900.0,30.3558,30.3701,30.3055,30.3271,284900.0
2015-02-12 12:40:00,42.28,42.28,42.25,42.25,108700.0,30.3271,30.3271,30.3055,30.3055,108700.0
2015-02-12 12:45:00,42.26,42.26,42.18,42.19,96400.0,30.3127,30.3127,30.2553,30.2625,96400.0
2015-02-12 12:50:00,42.18,42.2,42.17,42.19,128100.0,30.2553,30.2697,30.2482,30.2625,128100.0
2015-02-12 12:55:00,42.19,42.22,42.18,42.22,149700.0,30.2625,30.284,30.2553,30.284,149700.0
2015-02-12 13:00:00,42.22,42.29,42.21,42.27,49600.0,30.284,30.3342,30.2769,30.3199,49600.0
2015-02-12 13:05:00,42.27,42.29,42.27,42.27,38200.0,30.3199,30.3342,30.3199,30.3199,38200.0
2015-02-12 13:10:00,42.27,42.29,42.26,42.26,61100.0,30.3199,30.3342,30.3127,30.3127,61100.0
2015-02-12 13:15:00,42.27,42.28,42.26,42.27,29300.0,30.3199,30.3271,30.3127,30.3199,29300.0
2015-02-12 13:20:00,42.28,42.3,42.27,42.28,118100.0,30.3271,30.3414,30.3199,30.3271,118100.0
2015-02-12 13:25:00,42.28,42.29,42.25,42.29,73400.0,30.3271,30.3342,30.3055,30.3342,73400.0
2015-02-12 13:30:00,42.29,42.29,42.24,42.24,86500.0,30.3342,30.3342,30.2984,30.2984,86500.0
2015-02-12 13:35:00,42.24,42.25,42.21,42.23,107600.0,30.2984,30.3055,30.2769,30.2912,107600.0
2015-02-12 13:40:00,42.23,42.25,42.23,42.23,62400.0,30.2912,30.3055,30.2912,30.2912,62400.0
2015-02-12 13:45:00,42.24,42.25,42.2,42.2,72900.0,30.2984,30.3055,30.2697,30.2697,72900.0
2015-02-12 13:50:00,42.2,42.2,42.14,42.15,158600.0,30.2697,30.2697,30.2266,30.2338,158600.0
2015-02-12 13:55:00,42.15,42.18,42.15,42.18,89300.0,30.2338,30.2553,30.2338,30.2553,89300.0
2015-02-12 14:00:00,42.17,42.18,42.15,42.16,101400.0,30.2482,30.2553,30.2338,30.241,101400.0
2015-02-12 14:05:00,42.16,42.17,42.15,42.17,76800.0,30.241,30.2482,30.2338,30.2482,76800.0
2015-02-12 14:10:00,42.16,42.17,42.09,42.09,182200.0,30.241,30.2482,30.1908,30.1908,182200.0
2015-02-12 14:15:00,42.09,42.11,42.09,42.09,88200.0,30.1908,30.2051,30.1908,30.1908,88200.0
2015-02-12 14:20:00,42.09,42.13,42.07,42.13,108200.0,30.1908,30.2195,30.1764,30.2195,108200.0
2015-02-12 14:25:00,42.12,42.13,42.09,42.09,122300.0,30.2123,30.2195,30.1908,30.1908,122300.0
2015-02-12 14:30:00,42.09,42.1,42.08,42.09,61200.0,30.1908,30.1979,30.1836,30.1908,61200.0
2015-02-12 14:35:00,42.09,42.11,42.08,42.11,77700.0,30.1908,30.2051,30.1836,30.2051,77700.0
2015-02-12 14:40:00,42.11,42.17,42.1,42.15,112700.0,30.2051,30.2482,30.1979,30.2338,112700.0
2015-02-12 14:45:00,42.15,42.16,42.12,42.12,77800.0,30.2338,30.241,30.2123,30.2123,77800.0
2015-02-12 14:50:00,42.13,42.14,42.11,42.14,96600.0,30.2195,30.2266,30.2051,30.2266,96600.0
2015-02-12 14:55:00,42.14,42.16,42.13,42.16,86000.0,30.2266,30.241,30.2195,30.241,86000.0
2015-02-12 15:00:00,42.16,42.16,42.14,42.14,71500.0,30.241,30.241,30.2266,30.2266,71500.0
2015-02-12 15:05:00,42.15,42.15,42.14,42.14,52100.0,30.2338,30.2338,30.2266,30.2266,52100.0
2015-02-12 15:10:00,42.14,42.15,42.11,42.13,143300.0,30.2266,30.2338,30.2051,30.2195,143300.0
2015-02-12 15:15:00,42.13,42.13,42.12,42.13,37000.0,30.2195,30.2195,30.2123,30.2195,37000.0
2015-02-12 15:20:00,42.13,42.18,42.12,42.16,145100.0,30.2195,30.2553,30.2123,30.241,145100.0
2015-02-12 15:25:00,42.16,42.17,42.14,42.14,79600.0,30.241,30.2482,30.2266,30.2266,79600.0
2015-02-12 15:30:00,42.14,42.16,42.09,42.11,199900.0,30.2266,30.241,30.1908,30.2051,199900.0
2015-02-12 15:35:00,42.11,42.13,42.1,42.13,152200.0,30.2051,30.2195,30.1979,30.2195,152200.0
2015-02-12 15:40:00,42.13,42.19,42.11,42.14,416900.0,30.2195,30.2625,30.2051,30.2266,416900.0
2015-02-12 15:45:00,42.14,42.15,42.13,42.15,215800.0,30.2266,30.2338,30.2195,30.2338,215800.0
2015-02-12 15:50:00,42.15,42.17,42.14,42.15,334100.0,30.2338,30.2482,30.2266,30.2338,334100.0
2015-02-12 15:55:00,42.15,42.2,42.14,42.18,677800.0,30.2338,30.2697,30.2266,30.2553,677800.0
2015-02-13 09:30:00,42.02,42.23,41.87,41.9,466100.0,30.1406,30.2912,30.033,30.0545,466100.0
2015-02-13 09:35:00,41.9,41.98,41.88,41.94,227400.0,30.0545,30.1119,30.0401,30.0832,227400.0
2015-02-13 09:40:00,41.93,41.99,41.91,41.95,186600.0,30.076,30.119,30.0617,30.0904,186600.0
2015-02-13 09:45:00,41.96,41.96,41.86,41.9,140700.0,30.0975,30.0975,30.0258,30.0545,140700.0
2015-02-13 09:50:00,41.89,41.96,41.89,41.91,99500.0,30.0473,30.0975,30.0473,30.0617,99500.0
2015-02-13 09:55:00,41.92,41.95,41.87,41.87,142700.0,30.0688,30.0904,30.033,30.033,142700.0
2015-02-13 10:00:00,41.87,41.98,41.85,41.85,171100.0,30.033,30.1119,30.0186,30.0186,171100.0
2015-02-13 10:05:00,41.85,41.92,41.85,41.88,75600.0,30.0186,30.0688,30.0186,30.0401,75600.0
2015-02-13 10:10:00,41.87,41.9,41.86,41.9,110300.0,30.033,30.0545,30.0258,30.0545,110300.0
2015-02-13 10:15:00,41.9,41.92,41.89,41.91,84200.0,30.0545,30.0688,30.0473,30.0617,84200.0
2015-02-13 10:20:00,41.91,41.95,41.9,41.95,98100.0,30.0617,30.0904,30.0545,30.0904,98100.0
2015-02-13 10:25:00,41.95,41.99,41.94,41.97,139000.0,30.0904,30.119,30.0832,30.1047,139000.0
2015-02-13 10:30:00,41.97,41.97,41.9,41.91,148900.0,30.1047,30.1047,30.0545,30.0617,148900.0
2015-02-13 10:35:00,41.91,41.95,41.9,41.94,141100.0,30.0617,30.0904,30.0545,30.0832,141100.0
2015-02-13 10:40:00,41.93,41.94,41.87,41.88,97900.0,30.076,30.0832,30.033,30.0401,97900.0
2015-02-13 10:45:00,41.87,41.89,41.86,41.88,148300.0,30.033,30.0473,30.0258,30.0401,148300.0
2015-02-13 10:50:00,41.88,41.92,41.88,41.88,126000.0,30.0401,30.0688,30.0401,30.0401,126000.0
2015-02-13 10:55:00,41.88,41.88,41.81,41.81,110200.0,30.0401,30.0401,29.9899,29.9899,110200.0
2015-02-13 11:00:00,41.81,41.87,41.8,41.86,112500.0,29.9899,30.033,29.9828,30.0258,112500.0
2015-02-13 11:05:00,41.85,41.9,41.85,41.89,64300.0,30.0186,30.0545,30.0186,30.0473,64300.0
2015-02-13 11:10:00,41.89,41.89,41.87,41.88,47400.0,30.0473,30.0473,30.033,30.0401,47400.0
2015-02-13 11:15:00,41.87,41.88,41.85,41.86,66200.0,30.033,30.0401,30.0186,30.0258,66200.0
2015-02-13 11:20:00,41.86,41.89,41.85,41.88,214100.0,30.0258,30.0473,30.0186,30.0401,214100.0
2015-02-13 11:25:00,41.88,41.89,41.83,41.84,81200.0,30.0401,30.0473,30.0043,30.0115,81200.0
2015-02-13 11:30:00,41.84,41.85,41.82,41.83,75100.0,30.0115,30.0186,29.9971,30.0043,75100.0
2015-02-13 11:35:00,41.84,41.87,41.77,41.87,206900.0,30.0115,30.033,29.9612,30.033,206900.0
2015-02-13 11:40:00,41.87,41.9,41.86,41.88,71300.0,30.033,30.0545,30.0258,30.0401,71300.0
2015-02-13 11:45:00,41.89,41.9,41.86,41.86,86700.0,30.0473,30.0545,30.0258,30.0258,86700.0
2015-02-13 11:50:00,41.86,41.89,41.84,41.87,159300.0,30.0258,30.0473,30.0115,30.033,159300.0
2015-02-13 11:55:00,41.87,41.88,41.83,41.87,87000.0,30.033,30.0401,30.0043,30.033,87000.0
2015-02-13 12:00:00,41.87,41.9,41.85,41.88,86100.0,30.033,30.0545,30.0186,30.0401,86100.0
2015-02-13 12:05:00,41.89,41.89,41.84,41.84,74600.0,30.0473,30.0473,30.0115,30.0115,74600.0
2015-02-13 12:10:00,41.84,41.86,41.84,41.84,61100.0,30.0115,30.0258,30.0115,30.0115,61100.0
2015-02-13 12:15:00,41.84,41.85,41.82,41.83,69000.0,30.0115,30.0186,29.9971,30.0043,69000.0
2015-02-13 12:20:00,41.83,41.84,41.8,41.8,65600.0,30.0043,30.0115,29.9828,29.9828,65600.0
2015-02-13 12:25:00,41.81,41.81,41.77,41.78,62000.0,29.9899,29.9899,29.9612,29.9684,62000.0
2015-02-13 12:30:00,41.78,41.79,41.77,41.78,42900.0,29.9684,29.9756,29.9612,29.9684,42900.0
2015-02-13 12:35:00,41.79,41.79,41.76,41.79,128300.0,29.9756,29.9756,29.9541,29.9756,128300.0
2015-02-13 12:40:00,41.79,41.82,41.77,41.81,81600.0,29.9756,29.9971,29.9612,29.9899,81600.0
2015-02-13 12:45:00,41.81,41.85,41.8,41.83,108800.0,29.9899,30.0186,29.9828,30.0043,108800.0
2015-02-13 12:50:00,41.84,41.87,41.83,41.85,87600.0,30.0115,30.033,30.0043,30.0186,87600.0
2015-02-13 12:55:00,41.84,41.86,41.84,41.86,34400.0,30.0115,30.0258,30.0115,30.0258,34400.0
2015-02-13 13:00:00,41.86,41.88,41.86,41.87,20500.0,30.0258,30.0401,30.0258,30.033,20500.0
2015-02-13 13:05:00,41.86,41.9,41.86,41.88,64900.0,30.0258,30.0545,30.0258,30.0401,64900.0
2015-02-13 13:10:00,41.88,41.9,41.87,41.87,46000.0,30.0401,30.0545,30.033,30.033,46000.0
2015-02-13 13:15:00,41.88,41.88,41.83,41.85,67300.0,30.0401,30.0401,30.0043,30.0186,67300.0
2015-02-13 13:20:00,41.85,41.85,41.79,41.81,109400.0,30.0186,30.0186,29.9756,29.9899,109400.0
2015-02-13 13:25:00,41.81,41.86,41.8,41.86,65100.0,29.9899,30.0258,29.9828,30.0258,65100.0
2015-02-13 13:30:00,41.86,41.87,41.79,41.82,86700.0,30.0258,30.033,29.9756,29.9971,86700.0
2015-02-13 13:35:00,41.82,41.88,41.81,41.87,125100.0,29.9971,30.0401,29.9899,30.033,125100.0
2015-02-13 13:40:00,41.87,41.87,41.81,41.86,79700.0,30.033,30.033,29.9899,30.0258,79700.0
2015-02-13 13:45:00,41.86,41.9,41.86,41.89,44300.0,30.0258,30.0545,30.0258,30.0473,44300.0
2015-02-13 13:50:00,41.88,41.95,41.88,41.94,69900.0,30.0401,30.0904,30.0401,30.0832,69900.0
2015-02-13 13:55:00,41.94,41.94,41.88,41.91,97000.0,30.0832,30.0832,30.0401,30.0617,97000.0
2015-02-13 14:00:00,41.91,41.92,41.89,41.9,59600.0,30.0617,30.0688,30.0473,30.0545,59600.0
2015-02-13 14:05:00,41.9,41.93,41.89,41.92,66100.0,30.0545,30.076,30.0473,30.0688,66100.0
2015-02-13 14:10:00,41.92,41.95,41.91,41.92,70400.0,30.0688,30.0904,30.0617,30.0688,70400.0
2015-02-13 14:15:00,41.92,41.93,41.89,41.9,93900.0,30.0688,30.076,30.0473,30.0545,93900.0
2015-02-13 14:20:00,41.9,41.91,41.88,41.89,64500.0,30.0545,30.0617,30.0401,30.0473,64500.0
2015-02-13 14:25:00,41.89,41.91,41.88,41.9,88700.0,30.0473,30.0617,30.0401,30.0545,88700.0
2015-02-13 14:30:00,41.89,41.93,41.89,41.93,116300.0,30.0473,30.076,30.0473,30.076,116300.0
2015-02-13 14:35:00,41.93,41.96,41.92,41.92,166900.0,30.076,30.0975,30.0688,30.0688,166900.0
2015-02-13 14:40:00,41.92,41.95,41.92,41.92,65200.0,30.0688,30.0904,30.0688,30.0688,65200.0
2015-02-13 14:45:00,41.92,41.95,41.91,41.94,63400.0,30.0688,30.0904,30.0617,30.0832,63400.0
2015-02-13 14:50:00,41.94,41.95,41.93,41.95,42000.0,30.0832,30.0904,30.076,30.0904,42000.0
2015-02-13 14:55:00,41.95,41.96,41.94,41.95,58800.0,30.0904,30.0975,30.0832,30.0904,58800.0
2015-02-13 15:00:00,41.95,41.95,41.92,41.93,122300.0,30.0904,30.0904,30.0688,30.076,122300.0
2015-02-13 15:05:00,41.93,41.97,41.93,41.95,113700.0,30.076,30.1047,30.076,30.0904,113700.0
2015-02-13 15:10:00,41.95,41.95,41.93,41.95,70100.0,30.0904,30.0904,30.076,30.0904,70100.0
2015-02-13 15:15:00,41.95,41.97,41.93,41.96,100200.0,30.0904,30.1047,30.076,30.0975,100200.0
2015-02-13 15:20:00,41.96,41.96,41.94,41.95,44900.0,30.0975,30.0975,30.0832,30.0904,44900.0
2015-02-13 15:25:00,41.95,41.96,41.94,41.95,103600.0,30.0904,30.0975,30.0832,30.0904,103600.0
2015-02-13 15:30:00,41.96,41.97,41.92,41.93,131200.0,30.0975,30.1047,30.0688,30.076,131200.0
2015-02-13 15:35:00,41.93,41.95,41.92,41.93,127500.0,30.076,30.0904,30.0688,30.076,127500.0
2015-02-13 15:40:00,41.93,41.94,41.91,41.91,173600.0,30.076,30.0832,30.0617,30.0617,173600.0
2015-02-13 15:45:00,41.92,41.95,41.91,41.95,214700.0,30.0688,30.0904,30.0617,30.0904,214700.0
2015-02-13 15:50:00,41.95,41.99,41.94,41.98,301700.0,30.0904,30.119,30.0832,30.1119,301700.0
2015-02-13 15:55:00,41.99,42.0,41.96,41.99,677600.0,30.119,30.1262,30.0975,30.119,677600.0
2015-02-17 09:30:00,41.81,41.88,41.75,41.77,551500.0,29.9899,30.0401,29.9469,29.9612,551500.0
2015-02-17 09:35:00,41.76,41.8,41.7,41.73,179100.0,29.9541,29.9828,29.911,29.9326,179100.0
2015-02-17 09:40:00,41.72,41.75,41.66,41.7,129400.0,29.9254,29.9469,29.8823,29.911,129400.0
2015-02-17 09:45:00,41.7,41.75,41.64,41.67,393500.0,29.911,29.9469,29.868,29.8895,393500.0
2015-02-17 09:50:00,41.67,41.78,41.67,41.77,128900.0,29.8895,29.9684,29.8895,29.9612,128900.0
2015-02-17 09:55:00,41.77,41.87,41.76,41.82,79400.0,29.9612,30.033,29.9541,29.9971,79400.0
2015-02-17 10:00:00,41.82,41.88,41.79,41.86,233900.0,29.9971,30.0401,29.9756,30.0258,233900.0
2015-02-17 10:05:00,41.86,41.87,41.81,41.82,88500.0,30.0258,30.033,29.9899,29.9971,88500.0
2015-02-17 10:10:00,41.82,41.83,41.76,41.77,170900.0,29.9971,30.0043,29.9541,29.9612,170900.0
2015-02-17 10:15:00,41.76,41.82,41.76,41.76,73800.0,29.9541,29.9971,29.9541,29.9541,73800.0
2015-02-17 10:20:00,41.77,41.81,41.75,41.8,196400.0,29.9612,29.9899,29.9469,29.9828,196400.0
2015-02-17 10:25:00,41.79,41.81,41.77,41.77,117200.0,29.9756,29.9899,29.9612,29.9612,117200.0
2015-02-17 10:30:00,41.78,41.81,41.77,41.78,176400.0,29.9684,29.9899,29.9612,29.9684,176400.0
2015-02-17 10:35:00,41.78,41.82,41.77,41.77,140100.0,29.9684,29.9971,29.9612,29.9612,140100.0
2015-02-17 10:40:00,41.77,41.78,41.75,41.76,72100.0,29.9612,29.9684,29.9469,29.9541,72100.0
2015-02-17 10:45:00,41.77,41.78,41.75,41.77,83900.0,29.9612,29.9684,29.9469,29.9612,83900.0
2015-02-17 10:50:00,41.76,41.78,41.73,41.74,111600.0,29.9541,29.9684,29.9326,29.9397,111600.0
2015-02-17 10:55:00,41.73,41.75,41.65,41.68,141600.0,29.9326,29.9469,29.8752,29.8967,141600.0
2015-02-17 11:00:00,41.68,41.72,41.66,41.71,104300.0,29.8967,29.9254,29.8823,29.9182,104300.0
2015-02-17 11:05:00,41.72,41.74,41.69,41.7,133300.0,29.9254,29.9397,29.9039,29.911,133300.0
2015-02-17 11:10:00,41.71,41.73,41.69,41.7,107900.0,29.9182,29.9326,29.9039,29.911,107900.0
2015-02-17 11:15:00,41.71,41.74,41.7,41.74,112500.0,29.9182,29.9397,29.911,29.9397,112500.0
2015-02-17 11:20:00,41.73,41.78,41.73,41.77,59800.0,29.9326,29.9684,29.9326,29.9612,59800.0
2015-02-17 11:25:00,41.77,41.78,41.76,41.78,121400.0,29.9612,29.9684,29.9541,29.9684,121400.0
2015-02-17 11:30:00,41.77,41.81,41.77,41.8,118000.0,29.9612,29.9899,29.9612,29.9828,118000.0
2015-02-17 11:35:00,41.8,41.82,41.78,41.8,60000.0,29.9828,29.9971,29.9684,29.9828,60000.0
2015-02-17 11:40:00,41.8,41.82,41.76,41.78,80100.0,29.9828,29.9971,29.9541,29.9684,80100.0
2015-02-17 11:45:00,41.78,41.8,41.76,41.79,63200.0,29.9684,29.9828,29.9541,29.9756,63200.0
2015-02-17 11:50:00,41.79,41.8,41.74,41.77,65500.0,29.9756,29.9828,29.9397,29.9612,65500.0
2015-02-17 11:55:00,41.77,41.79,41.74,41.75,120900.0,29.9612,29.9756,29.9397,29.9469,120900.0
2015-02-17 12:00:00,41.75,41.81,41.75,41.77,85100.0,29.9469,29.9899,29.9469,29.9612,85100.0
2015-02-17 12:05:00,41.77,41.81,41.77,41.81,62300.0,29.9612,29.9899,29.9612,29.9899,62300.0
2015-02-17 12:10:00,41.8,41.81,41.74,41.78,68600.0,29.9828,29.9899,29.9397,29.9684,68600.0
2015-02-17 12:15:00,41.78,41.82,41.75,41.8,52800.0,29.9684,29.9971,29.9469,29.9828,52800.0
2015-02-17 12:20:00,41.81,41.84,41.8,41.83,63800.0,29.9899,30.0115,29.9828,30.0043,63800.0
2015-02-17 12:25:00,41.82,41.84,41.81,41.84,53900.0,29.9971,30.0115,29.9899,30.0115,53900.0
2015-02-17 12:30:00,41.83,41.88,41.82,41.83,150300.0,30.0043,30.0401,29.9971,30.0043,150300.0
2015-02-17 12:35:00,41.83,41.84,41.77,41.78,118200.0,30.0043,30.0115,29.9612,29.9684,118200.0
2015-02-17 12:40:00,41.79,41.79,41.75,41.77,98500.0,29.9756,29.9756,29.9469,29.9612,98500.0
2015-02-17 12:45:00,41.78,41.82,41.77,41.8,111400.0,29.9684,29.9971,29.9612,29.9828,111400.0
2015-02-17 12:50:00,41.79,41.8,41.78,41.79,53800.0,29.9756,29.9828,29.9684,29.9756,53800.0
2015-02-17 12:55:00,41.79,41.8,41.75,41.75,119600.0,29.9756,29.9828,29.9469,29.9469,119600.0
2015-02-17 13:00:00,41.75,41.78,41.71,41.77,198600.0,29.9469,29.9684,29.9182,29.9612,198600.0
2015-02-17 13:05:00,41.78,41.79,41.77,41.79,87200.0,29.9684,29.9756,29.9612,29.9756,87200.0
2015-02-17 13:10:00,41.78,41.79,41.76,41.79,150800.0,29.9684,29.9756,29.9541,29.9756,150800.0
2015-02-17 13:15:00,41.79,41.8,41.77,41.8,133700.0,29.9756,29.9828,29.9612,29.9828,133700.0
2015-02-17 13:20:00,41.79,41.81,41.78,41.79,107500.0,29.9756,29.9899,29.9684,29.9756,107500.0
2015-02-17 13:25:00,41.79,41.81,41.78,41.8,56700.0,29.9756,29.9899,29.9684,29.9828,56700.0
2015-02-17 13:30:00,41.81,41.81,41.78,41.79,88100.0,29.9899,29.9899,29.9684,29.9756,88100.0
2015-02-17 13:35:00,41.79,41.8,41.7,41.71,100500.0,29.9756,29.9828,29.911,29.9182,100500.0
2015-02-17 13:40:00,41.71,41.74,41.7,41.73,67000.0,29.9182,29.9397,29.911,29.9326,67000.0
2015-02-17 13:45:00,41.73,41.78,41.72,41.78,69700.0,29.9326,29.9684,29.9254,29.9684,69700.0
2015-02-17 13:50:00,41.78,41.79,41.72,41.74,102600.0,29.9684,29.9756,29.9254,29.9397,102600.0
2015-02-17 13:55:00,41.75,41.75,41.72,41.72,94800.0,29.9469,29.9469,29.9254,29.9254,94800.0
2015-02-17 14:00:00,41.73,41.74,41.71,41.73,98000.0,29.9326,29.9397,29.9182,29.9326,98000.0
2015-02-17 14:05:00,41.73,41.75,41.73,41.75,33700.0,29.9326,29.9469,29.9326,29.9469,33700.0
2015-02-17 14:10:00,41.75,41.75,41.7,41.7,100700.0,29.9469,29.9469,29.911,29.911,100700.0
2015-02-17 14:15:00,41.7,41.73,41.68,41.73,110100.0,29.911,29.9326,29.8967,29.9326,110100.0
2015-02-17 14:20:00,41.73,41.73,41.71,41.72,61000.0,29.9326,29.9326,29.9182,29.9254,61000.0
2015-02-17 14:25:00,41.71,41.72,41.69,41.71,51400.0,29.9182,29.9254,29.9039,29.9182,51400.0
2015-02-17 14:30:00,41.7,41.77,41.7,41.77,68400.0,29.911,29.9612,29.911,29.9612,68400.0
2015-02-17 14:35:00,41.77,41.77,41.74,41.75,89700.0,29.9612,29.9612,29.9397,29.9469,89700.0
2015-02-17 14:40:00,41.74,41.77,41.74,41.74,57000.0,29.9397,29.9612,29.9397,29.9397,57000.0
2015-02-17 14:45:00,41.74,41.77,41.74,41.76,71000.0,29.9397,29.9612,29.9397,29.9541,71000.0
2015-02-17 14:50:00,41.76,41.76,41.73,41.73,54900.0,29.9541,29.9541,29.9326,29.9326,54900.0
2015-02-17 14:55:00,41.73,41.76,41.73,41.75,58400.0,29.9326,29.9541,29.9326,29.9469,58400.0
2015-02-17 15:00:00,41.74,41.75,41.7,41.74,120700.0,29.9397,29.9469,29.911,29.9397,120700.0
2015-02-17 15:05:00,41.74,41.74,41.73,41.74,61100.0,29.9397,29.9397,29.9326,29.9397,61100.0
2015-02-17 15:10:00,41.74,41.76,41.72,41.72,189400.0,29.9397,29.9541,29.9254,29.9254,189400.0
2015-02-17 15:15:00,41.72,41.74,41.7,41.72,152400.0,29.9254,29.9397,29.911,29.9254,152400.0
2015-02-17 15:20:00,41.72,41.74,41.7,41.73,142000.0,29.9254,29.9397,29.911,29.9326,142000.0
2015-02-17 15:25:00,41.73,41.74,41.69,41.71,139200.0,29.9326,29.9397,29.9039,29.9182,139200.0
2015-02-17 15:30:00,41.72,41.73,41.68,41.71,188000.0,29.9254,29.9326,29.8967,29.9182,188000.0
2015-02-17 15:35:00,41.71,41.73,41.7,41.72,95300.0,29.9182,29.9326,29.911,29.9254,95300.0
2015-02-17 15:40:00,41.73,41.74,41.7,41.73,220400.0,29.9326,29.9397,29.911,29.9326,220400.0
2015-02-17 15:45:00,41.73,41.73,41.69,41.7,344200.0,29.9326,29.9326,29.9039,29.911,344200.0
2015-02-17 15:50:00,41.7,41.71,41.69,41.71,171500.0,29.911,29.9182,29.9039,29.9182,171500.0
2015-02-17 15:55:00,41.7,41.8,41.7,41.8,704600.0,29.911,29.9828,29.911,29.9828,704600.0
2015-02-18 09:30:00,41.75,41.8,41.63,41.72,369500.0,29.9469,29.9828,29.8608,29.9254,369500.0
2015-02-18 09:35:00,41.72,41.74,41.64,41.68,127900.0,29.9254,29.9397,29.868,29.8967,127900.0
2015-02-18 09:40:00,41.69,41.71,41.62,41.71,91700.0,29.9039,29.9182,29.8536,29.9182,91700.0
2015-02-18 09:45:00,41.71,41.71,41.65,41.67,107200.0,29.9182,29.9182,29.8752,29.8895,107200.0
2015-02-18 09:50:00,41.68,41.7,41.54,41.58,226500.0,29.8967,29.911,29.7963,29.825,226500.0
2015-02-18 09:55:00,41.58,41.59,41.51,41.55,211100.0,29.825,29.8321,29.7747,29.8034,211100.0
2015-02-18 10:00:00,41.55,41.58,41.51,41.52,171100.0,29.8034,29.825,29.7747,29.7819,171100.0
2015-02-18 10:05:00,41.53,41.53,41.48,41.51,262600.0,29.7891,29.7891,29.7532,29.7747,262600.0
2015-02-18 10:10:00,41.5,41.53,41.47,41.52,133800.0,29.7676,29.7891,29.7461,29.7819,133800.0
2015-02-18 10:15:00,41.52,41.54,41.49,41.52,124100.0,29.7819,29.7963,29.7604,29.7819,124100.0
2015-02-18 10:20:00,41.53,41.55,41.5,41.53,116100.0,29.7891,29.8034,29.7676,29.7891,116100.0
2015-02-18 10:25:00,41.53,41.56,41.49,41.54,206300.0,29.7891,29.8106,29.7604,29.7963,206300.0
2015-02-18 10:30:00,41.55,41.59,41.52,41.59,127500.0,29.8034,29.8321,29.7819,29.8321,127500.0
2015-02-18 10:35:00,41.59,41.59,41.54,41.56,118600.0,29.8321,29.8321,29.7963,29.8106,118600.0
2015-02-18 10:40:00,41.57,41.63,41.56,41.62,70500.0,29.8178,29.8608,29.8106,29.8536,70500.0
2015-02-18 10:45:00,41.62,41.65,41.59,41.65,97800.0,29.8536,29.8752,29.8321,29.8752,97800.0
2015-02-18 10:50:00,41.65,41.65,41.59,41.6,116100.0,29.8752,29.8752,29.8321,29.8393,116100.0
2015-02-18 10:55:00,41.61,41.61,41.58,41.6,59400.0,29.8465,29.8465,29.825,29.8393,59400.0
2015-02-18 11:00:00,41.59,41.61,41.56,41.58,72400.0,29.8321,29.8465,29.8106,29.825,72400.0
2015-02-18 11:05:00,41.58,41.59,41.56,41.56,67000.0,29.825,29.8321,29.8106,29.8106,67000.0
2015-02-18 11:10:00,41.56,41.61,41.56,41.6,71500.0,29.8106,29.8465,29.8106,29.8393,71500.0
2015-02-18 11:15:00,41.6,41.62,41.58,41.62,54900.0,29.8393,29.8536,29.825,29.8536,54900.0
2015-02-18 11:20:00,41.61,41.62,41.58,41.61,77300.0,29.8465,29.8536,29.825,29.8465,77300.0
2015-02-18 11:25:00,41.6,41.62,41.58,41.59,101200.0,29.8393,29.8536,29.825,29.8321,101200.0
2015-02-18 11:30:00,41.6,41.63,41.58,41.63,67000.0,29.8393,29.8608,29.825,29.8608,67000.0
2015-02-18 11:35:00,41.63,41.64,41.61,41.64,64700.0,29.8608,29.868,29.8465,29.868,64700.0
2015-02-18 11:40:00,41.64,41.65,41.59,41.6,109200.0,29.868,29.8752,29.8321,29.8393,109200.0
2015-02-18 11:45:00,41.6,41.61,41.58,41.58,122800.0,29.8393,29.8465,29.825,29.825,122800.0
2015-02-18 11:50:00,41.59,41.61,41.58,41.58,67000.0,29.8321,29.8465,29.825,29.825,67000.0
2015-02-18 11:55:00,41.59,41.6,41.57,41.57,55300.0,29.8321,29.8393,29.8178,29.8178,55300.0
2015-02-18 12:00:00,41.58,41.59,41.56,41.58,112500.0,29.825,29.8321,29.8106,29.825,112500.0
2015-02-18 12:05:00,41.58,41.59,41.56,41.57,39200.0,29.825,29.8321,29.8106,29.8178,39200.0
2015-02-18 12:10:00,41.57,41.59,41.56,41.57,40400.0,29.8178,29.8321,29.8106,29.8178,40400.0
2015-02-18 12:15:00,41.57,41.59,41.56,41.58,54300.0,29.8178,29.8321,29.8106,29.825,54300.0
2015-02-18 12:20:00,41.58,41.6,41.57,41.59,83400.0,29.825,29.8393,29.8178,29.8321,83400.0
2015-02-18 12:25:00,41.58,41.6,41.58,41.59,86800.0,29.825,29.8393,29.825,29.8321,86800.0
2015-02-18 12:30:00,41.59,41.6,41.58,41.6,67300.0,29.8321,29.8393,29.825,29.8393,67300.0
2015-02-18 12:35:00,41.6,41.63,41.59,41.63,45400.0,29.8393,29.8608,29.8321,29.8608,45400.0
2015-02-18 12:40:00,41.62,41.65,41.61,41.65,145700.0,29.8536,29.8752,29.8465,29.8752,145700.0
2015-02-18 12:45:00,41.64,41.69,41.64,41.67,112800.0,29.868,29.9039,29.868,29.8895,112800.0
2015-02-18 12:50:00,41.67,41.68,41.66,41.66,35400.0,29.8895,29.8967,29.8823,29.8823,35400.0
2015-02-18 12:55:00,41.66,41.67,41.65,41.66,71200.0,29.8823,29.8895,29.8752,29.8823,71200.0
2015-02-18 13:00:00,41.66,41.67,41.64,41.64,102100.0,29.8823,29.8895,29.868,29.868,102100.0
2015-02-18 13:05:00,41.64,41.66,41.63,41.63,66900.0,29.868,29.8823,29.8608,29.8608,66900.0
2015-02-18 13:10:00,41.64,41.65,41.62,41.63,55500.0,29.868,29.8752,29.8536,29.8608,55500.0
2015-02-18 13:15:00,41.63,41.64,41.61,41.61,64500.0,29.8608,29.868,29.8465,29.8465,64500.0
2015-02-18 13:20:00,41.61,41.63,41.59,41.61,89200.0,29.8465,29.8608,29.8321,29.8465,89200.0
2015-02-18 13:25:00,41.61,41.61,41.59,41.61,46500.0,29.8465,29.8465,29.8321,29.8465,46500.0
2015-02-18 13:30:00,41.61,41.62,41.59,41.59,70800.0,29.8465,29.8536,29.8321,29.8321,70800.0
2015-02-18 13:35:00,41.59,41.62,41.59,41.61,29700.0,29.8321,29.8536,29.8321,29.8465,29700.0
2015-02-18 13:40:00,41.61,41.64,41.61,41.62,50800.0,29.8465,29.868,29.8465,29.8536,50800.0
2015-02-18 13:45:00,41.62,41.65,41.61,41.62,86000.0,29.8536,29.8752,29.8465,29.8536,86000.0
2015-02-18 13:50:00,41.62,41.66,41.62,41.63,61600.0,29.8536,29.8823,29.8536,29.8608,61600.0
2015-02-18 13:55:00,41.63,41.65,41.61,41.63,56800.0,29.8608,29.8752,29.8465,29.8608,56800.0
2015-02-18 14:00:00,41.63,41.75,41.63,41.72,179500.0,29.8608,29.9469,29.8608,29.9254,179500.0
2015-02-18 14:05:00,41.73,41.8,41.69,41.76,165100.0,29.9326,29.9828,29.9039,29.9541,165100.0
2015-02-18 14:10:00,41.76,41.77,41.71,41.74,260800.0,29.9541,29.9612,29.9182,29.9397,260800.0
2015-02-18 14:15:00,41.74,41.79,41.74,41.78,88900.0,29.9397,29.9756,29.9397,29.9684,88900.0
2015-02-18 14:20:00,41.78,41.8,41.73,41.74,77200.0,29.9684,29.9828,29.9326,29.9397,77200.0
2015-02-18 14:25:00,41.75,41.75,41.68,41.68,98600.0,29.9469,29.9469,29.8967,29.8967,98600.0
2015-02-18 14:30:00,41.68,41.7,41.67,41.68,46500.0,29.8967,29.911,29.8895,29.8967,46500.0
2015-02-18 14:35:00,41.68,41.71,41.67,41.7,61200.0,29.8967,29.9182,29.8895,29.911,61200.0
2015-02-18 14:40:00,41.7,41.7,41.65,41.68,83200.0,29.911,29.911,29.8752,29.8967,83200.0
2015-02-18 14:45:00,41.68,41.71,41.65,41.65,126200.0,29.8967,29.9182,29.8752,29.8752,126200.0
2015-02-18 14:50:00,41.66,41.67,41.64,41.67,89600.0,29.8823,29.8895,29.868,29.8895,89600.0
2015-02-18 14:55:00,41.66,41.67,41.63,41.65,92800.0,29.8823,29.8895,29.8608,29.8752,92800.0
2015-02-18 15:00:00,41.66,41.7,41.66,41.68,80200.0,29.8823,29.911,29.8823,29.8967,80200.0
2015-02-18 15:05:00,41.67,41.75,41.67,41.73,70700.0,29.8895,29.9469,29.8895,29.9326,70700.0
2015-02-18 15:10:00,41.73,41.73,41.7,41.73,94800.0,29.9326,29.9326,29.911,29.9326,94800.0
2015-02-18 15:15:00,41.73,41.75,41.72,41.75,67900.0,29.9326,29.9469,29.9254,29.9469,67900.0
2015-02-18 15:20:00,41.75,41.77,41.73,41.76,91400.0,29.9469,29.9612,29.9326,29.9541,91400.0
2015-02-18 15:25:00,41.76,41.76,41.73,41.75,102900.0,29.9541,29.9541,29.9326,29.9469,102900.0
2015-02-18 15:30:00,41.75,41.75,41.71,41.72,134200.0,29.9469,29.9469,29.9182,29.9254,134200.0
2015-02-18 15:35:00,41.73,41.73,41.69,41.69,182300.0,29.9326,29.9326,29.9039,29.9039,182300.0
2015-02-18 15:40:00,41.7,41.7,41.65,41.65,203000.0,29.911,29.911,29.8752,29.8752,203000.0
2015-02-18 15:45:00,41.66,41.68,41.64,41.66,257700.0,29.8823,29.8967,29.868,29.8823,257700.0
2015-02-18 15:50:00,41.66,41.68,41.64,41.66,212500.0,29.8823,29.8967,29.868,29.8823,212500.0
2015-02-18 15:55:00,41.67,41.72,41.66,41.72,296500.0,29.8895,29.9254,29.8823,29.9254,296500.0
2015-02-19 09:30:00,41.68,41.75,41.54,41.63,425300.0,29.8967,29.9469,29.7963,29.8608,425300.0
2015-02-19 09:35:00,41.63,41.65,41.54,41.58,138100.0,29.8608,29.8752,29.7963,29.825,138100.0
2015-02-19 09:40:00,41.58,41.68,41.53,41.66,100900.0,29.825,29.8967,29.7891,29.8823,100900.0
2015-02-19 09:45:00,41.66,41.68,41.63,41.67,137200.0,29.8823,29.8967,29.8608,29.8895,137200.0
2015-02-19 09:50:00,41.67,41.68,41.64,41.68,119800.0,29.8895,29.8967,29.868,29.8967,119800.0
2015-02-19 09:55:00,41.68,41.7,41.65,41.65,87000.0,29.8967,29.911,29.8752,29.8752,87000.0
2015-02-19 10:00:00,41.66,41.73,41.62,41.73,330100.0,29.8823,29.9326,29.8536,29.9326,330100.0
2015-02-19 10:05:00,41.73,41.75,41.7,41.73,148600.0,29.9326,29.9469,29.911,29.9326,148600.0
2015-02-19 10:10:00,41.73,41.79,41.7,41.71,404600.0,29.9326,29.9756,29.911,29.9182,404600.0
2015-02-19 10:15:00,41.72,41.75,41.71,41.75,67900.0,29.9254,29.9469,29.9182,29.9469,67900.0
2015-02-19 10:20:00,41.75,41.8,41.73,41.8,215200.0,29.9469,29.9828,29.9326,29.9828,215200.0
2015-02-19 10:25:00,41.8,41.86,41.78,41.86,205900.0,29.9828,30.0258,29.9684,30.0258,205900.0
2015-02-19 10:30:00,41.86,41.9,41.86,41.87,92700.0,30.0258,30.0545,30.0258,30.033,92700.0
2015-02-19 10:35:00,41.88,41.93,41.87,41.9,124800.0,30.0401,30.076,30.033,30.0545,124800.0
2015-02-19 10:40:00,41.9,41.93,41.87,41.93,78100.0,30.0545,30.076,30.033,30.076,78100.0
2015-02-19 10:45:00,41.93,41.93,41.88,41.9,63800.0,30.076,30.076,30.0401,30.0545,63800.0
2015-02-19 10:50:00,41.9,41.92,41.88,41.91,55200.0,30.0545,30.0688,30.0401,30.0617,55200.0
2015-02-19 10:55:00,41.92,41.96,41.91,41.96,220800.0,30.0688,30.0975,30.0617,30.0975,220800.0
2015-02-19 11:00:00,41.96,41.98,41.93,41.97,175600.0,30.0975,30.1119,30.076,30.1047,175600.0
2015-02-19 11:05:00,41.97,42.05,41.96,42.02,444500.0,30.1047,30.1621,30.0975,30.1406,444500.0
2015-02-19 11:10:00,42.01,42.06,41.99,42.01,138300.0,30.1334,30.1693,30.119,30.1334,138300.0
2015-02-19 11:15:00,42.01,42.09,41.99,42.08,210800.0,30.1334,30.1908,30.119,30.1836,210800.0
2015-02-19 11:20:00,42.07,42.09,42.04,42.04,91600.0,30.1764,30.1908,30.1549,30.1549,91600.0
2015-02-19 11:25:00,42.04,42.08,41.98,41.98,126600.0,30.1549,30.1836,30.1119,30.1119,126600.0
2015-02-19 11:30:00,41.99,42.03,41.97,42.01,110200.0,30.119,30.1477,30.1047,30.1334,110200.0
2015-02-19 11:35:00,42.0,42.02,41.99,42.02,103800.0,30.1262,30.1406,30.119,30.1406,103800.0
2015-02-19 11:40:00,42.02,42.02,41.94,41.95,146800.0,30.1406,30.1406,30.0832,30.0904,146800.0
2015-02-19 11:45:00,41.95,41.95,41.93,41.94,92800.0,30.0904,30.0904,30.076,30.0832,92800.0
2015-02-19 11:50:00,41.95,41.96,41.92,41.95,96100.0,30.0904,30.0975,30.0688,30.0904,96100.0
2015-02-19 11:55:00,41.95,42.02,41.95,42.01,71800.0,30.0904,30.1406,30.0904,30.1334,71800.0
2015-02-19 12:00:00,42.01,42.02,41.98,41.99,136500.0,30.1334,30.1406,30.1119,30.119,136500.0
2015-02-19 12:05:00,41.99,42.02,41.98,42.02,25900.0,30.119,30.1406,30.1119,30.1406,25900.0
2015-02-19 12:10:00,42.02,42.11,42.01,42.09,288400.0,30.1406,30.2051,30.1334,30.1908,288400.0
2015-02-19 12:15:00,42.09,42.09,42.02,42.02,56800.0,30.1908,30.1908,30.1406,30.1406,56800.0
2015-02-19 12:20:00,42.03,42.05,42.0,42.01,105800.0,30.1477,30.1621,30.1262,30.1334,105800.0
2015-02-19 12:25:00,42.02,42.06,42.0,42.01,259500.0,30.1406,30.1693,30.1262,30.1334,259500.0
2015-02-19 12:30:00,42.0,42.01,41.97,41.97,124200.0,30.1262,30.1334,30.1047,30.1047,124200.0
2015-02-19 12:35:00,41.97,41.98,41.93,41.97,131700.0,30.1047,30.1119,30.076,30.1047,131700.0
2015-02-19 12:40:00,41.97,42.0,41.96,41.99,61300.0,30.1047,30.1262,30.0975,30.119,61300.0
2015-02-19 12:45:00,41.98,42.0,41.98,42.0,45100.0,30.1119,30.1262,30.1119,30.1262,45100.0
2015-02-19 12:50:00,42.0,42.0,41.96,41.98,56100.0,30.1262,30.1262,30.0975,30.1119,56100.0
2015-02-19 12:55:00,41.98,42.0,41.95,42.0,48900.0,30.1119,30.1262,30.0904,30.1262,48900.0
2015-02-19 13:00:00,42.0,42.04,41.75,41.91,1309700.0,30.1262,30.1549,29.9469,30.0617,1309700.0
2015-02-19 13:05:00,41.91,42.01,41.89,41.99,240500.0,30.0617,30.1334,30.0473,30.119,240500.0
2015-02-19 13:10:00,41.99,42.0,41.94,41.98,88600.0,30.119,30.1262,30.0832,30.1119,88600.0
2015-02-19 13:15:00,41.98,41.99,41.95,41.97,78500.0,30.1119,30.119,30.0904,30.1047,78500.0
2015-02-19 13:20:00,41.96,42.0,41.96,41.97,74200.0,30.0975,30.1262,30.0975,30.1047,74200.0
2015-02-19 13:25:00,41.97,41.98,41.94,41.97,40100.0,30.1047,30.1119,30.0832,30.1047,40100.0
2015-02-19 13:30:00,41.97,41.98,41.94,41.96,78600.0,30.1047,30.1119,30.0832,30.0975,78600.0
2015-02-19 13:35:00,41.96,41.97,41.91,41.96,73700.0,30.0975,30.1047,30.0617,30.0975,73700.0
2015-02-19 13:40:00,41.96,41.97,41.93,41.96,53700.0,30.0975,30.1047,30.076,30.0975,53700.0
2015-02-19 13:45:00,41.96,41.97,41.91,41.94,104200.0,30.0975,30.1047,30.0617,30.0832,104200.0
2015-02-19 13:50:00,41.94,42.03,41.94,42.02,76700.0,30.0832,30.1477,30.0832,30.1406,76700.0
2015-02-19 13:55:00,42.02,42.09,42.01,42.07,216600.0,30.1406,30.1908,30.1334,30.1764,216600.0
2015-02-19 14:00:00,42.06,42.09,42.04,42.05,72000.0,30.1693,30.1908,30.1549,30.1621,72000.0
2015-02-19 14:05:00,42.05,42.07,42.04,42.05,57200.0,30.1621,30.1764,30.1549,30.1621,57200.0
2015-02-19 14:10:00,42.05,42.07,42.04,42.07,40400.0,30.1621,30.1764,30.1549,30.1764,40400.0
2015-02-19 14:15:00,42.06,42.08,42.04,42.08,110300.0,30.1693,30.1836,30.1549,30.1836,110300.0
2015-02-19 14:20:00,42.07,42.11,42.06,42.11,57000.0,30.1764,30.2051,30.1693,30.2051,57000.0
2015-02-19 14:25:00,42.1,42.14,42.09,42.11,98500.0,30.1979,30.2266,30.1908,30.2051,98500.0
2015-02-19 14:30:00,42.11,42.17,42.11,42.17,86300.0,30.2051,30.2482,30.2051,30.2482,86300.0
2015-02-19 14:35:00,42.17,42.17,42.12,42.15,118700.0,30.2482,30.2482,30.2123,30.2338,118700.0
2015-02-19 14:40:00,42.15,42.17,42.12,42.17,82000.0,30.2338,30.2482,30.2123,30.2482,82000.0
2015-02-19 14:45:00,42.17,42.17,42.14,42.14,65600.0,30.2482,30.2482,30.2266,30.2266,65600.0
2015-02-19 14:50:00,42.15,42.16,42.13,42.16,79300.0,30.2338,30.241,30.2195,30.241,79300.0
2015-02-19 14:55:00,42.16,42.16,42.14,42.15,62900.0,30.241,30.241,30.2266,30.2338,62900.0
2015-02-19 15:00:00,42.15,42.16,42.14,42.15,73300.0,30.2338,30.241,30.2266,30.2338,73300.0
2015-02-19 15:05:00,42.14,42.18,42.14,42.18,126800.0,30.2266,30.2553,30.2266,30.2553,126800.0
2015-02-19 15:10:00,42.17,42.18,42.13,42.15,115400.0,30.2482,30.2553,30.2195,30.2338,115400.0
2015-02-19 15:15:00,42.15,42.19,42.14,42.16,157400.0,30.2338,30.2625,30.2266,30.241,157400.0
2015-02-19 15:20:00,42.16,42.2,42.15,42.18,124300.0,30.241,30.2697,30.2338,30.2553,124300.0
2015-02-19 15:25:00,42.18,42.19,42.16,42.19,132200.0,30.2553,30.2625,30.241,30.2625,132200.0
2015-02-19 15:30:00,42.19,42.23,42.18,42.22,305300.0,30.2625,30.2912,30.2553,30.284,305300.0
2015-02-19 15:35:00,42.22,42.24,42.19,42.23,245400.0,30.284,30.2984,30.2625,30.2912,245400.0
2015-02-19 15:40:00,42.23,42.24,42.2,42.21,356900.0,30.2912,30.2984,30.2697,30.2769,356900.0
2015-02-19 15:45:00,42.2,42.24,42.18,42.2,473500.0,30.2697,30.2984,30.2553,30.2697,473500.0
2015-02-19 15:50:00,42.2,42.21,42.13,42.14,525400.0,30.2697,30.2769,30.2195,30.2266,525400.0
2015-02-19 15:55:00,42.13,42.13,42.07,42.12,1486300.0,30.2195,30.2195,30.1764,30.2123,1486300.0
2015-02-20 09:30:00,42.04,42.11,41.89,41.96,1199400.0,30.1549,30.2051,30.0473,30.0975,1199400.0
2015-02-20 09:35:00,41.97,41.97,41.84,41.85,237100.0,30.1047,30.1047,30.0115,30.0186,237100.0
2015-02-20 09:40:00,41.84,41.98,41.77,41.9,753100.0,30.0115,30.1119,29.9612,30.0545,753100.0
2015-02-20 09:45:00,41.9,41.92,41.78,41.85,240100.0,30.0545,30.0688,29.9684,30.0186,240100.0
2015-02-20 09:50:00,41.84,41.86,41.79,41.8,169800.0,30.0115,30.0258,29.9756,29.9828,169800.0
2015-02-20 09:55:00,41.81,41.83,41.76,41.77,122800.0,29.9899,30.0043,29.9541,29.9612,122800.0
2015-02-20 10:00:00,41.76,41.78,41.66,41.7,302700.0,29.9541,29.9684,29.8823,29.911,302700.0
2015-02-20 10:05:00,41.7,41.7,41.64,41.66,163200.0,29.911,29.911,29.868,29.8823,163200.0
2015-02-20 10:10:00,41.67,41.7,41.66,41.68,118800.0,29.8895,29.911,29.8823,29.8967,118800.0
2015-02-20 10:15:00,41.68,41.75,41.67,41.71,288600.0,29.8967,29.9469,29.8895,29.9182,288600.0
2015-02-20 10:20:00,41.72,41.75,41.68,41.75,96100.0,29.9254,29.9469,29.8967,29.9469,96100.0
2015-02-20 10:25:00,41.75,41.8,41.71,41.72,100900.0,29.9469,29.9828,29.9182,29.9254,100900.0
2015-02-20 10:30:00,41.71,41.71,41.65,41.69,127300.0,29.9182,29.9182,29.8752,29.9039,127300.0
2015-02-20 10:35:00,41.68,41.77,41.68,41.77,101500.0,29.8967,29.9612,29.8967,29.9612,101500.0
2015-02-20 10:40:00,41.77,41.79,41.73,41.76,107500.0,29.9612,29.9756,29.9326,29.9541,107500.0
2015-02-20 10:45:00,41.76,41.82,41.75,41.79,76300.0,29.9541,29.9971,29.9469,29.9756,76300.0
2015-02-20 10:50:00,41.79,41.84,41.78,41.8,115000.0,29.9756,30.0115,29.9684,29.9828,115000.0
2015-02-20 10:55:00,41.81,41.83,41.8,41.81,81000.0,29.9899,30.0043,29.9828,29.9899,81000.0
2015-02-20 11:00:00,41.81,41.83,41.8,41.82,54200.0,29.9899,30.0043,29.9828,29.9971,54200.0
2015-02-20 11:05:00,41.81,41.83,41.8,41.82,323700.0,29.9899,30.0043,29.9828,29.9971,323700.0
2015-02-20 11:10:00,41.82,41.83,41.81,41.83,235500.0,29.9971,30.0043,29.9899,30.0043,235500.0
2015-02-20 11:15:00,41.83,41.83,41.81,41.82,65500.0,30.0043,30.0043,29.9899,29.9971,65500.0
2015-02-20 11:20:00,41.82,41.82,41.79,41.8,199900.0,29.9971,29.9971,29.9756,29.9828,199900.0
2015-02-20 11:25:00,41.81,41.81,41.76,41.76,120300.0,29.9899,29.9899,29.9541,29.9541,120300.0
2015-02-20 11:30:00,41.76,41.77,41.74,41.75,101500.0,29.9541,29.9612,29.9397,29.9469,101500.0
2015-02-20 11:35:00,41.76,41.76,41.7,41.73,82000.0,29.9541,29.9541,29.911,29.9326,82000.0
2015-02-20 11:40:00,41.72,41.74,41.72,41.73,43100.0,29.9254,29.9397,29.9254,29.9326,43100.0
2015-02-20 11:45:00,41.73,41.76,41.71,41.76,80100.0,29.9326,29.9541,29.9182,29.9541,80100.0
2015-02-20 11:50:00,41.75,41.8,41.74,41.79,53100.0,29.9469,29.9828,29.9397,29.9756,53100.0
2015-02-20 11:55:00,41.78,41.79,41.75,41.76,86900.0,29.9684,29.9756,29.9469,29.9541,86900.0
2015-02-20 12:00:00,41.76,41.78,41.75,41.77,68500.0,29.9541,29.9684,29.9469,29.9612,68500.0
2015-02-20 12:05:00,41.77,41.78,41.73,41.75,52200.0,29.9612,29.9684,29.9326,29.9469,52200.0
2015-02-20 12:10:00,41.75,41.75,41.72,41.74,81300.0,29.9469,29.9469,29.9254,29.9397,81300.0
2015-02-20 12:15:00,41.74,41.78,41.74,41.77,94000.0,29.9397,29.9684,29.9397,29.9612,94000.0
2015-02-20 12:20:00,41.78,41.78,41.74,41.75,56300.0,29.9684,29.9684,29.9397,29.9469,56300.0
2015-02-20 12:25:00,41.74,41.77,41.73,41.76,53900.0,29.9397,29.9612,29.9326,29.9541,53900.0
2015-02-20 12:30:00,41.76,41.77,41.72,41.73,65900.0,29.9541,29.9612,29.9254,29.9326,65900.0
2015-02-20 12:35:00,41.74,41.82,41.73,41.76,232000.0,29.9397,29.9971,29.9326,29.9541,232000.0
2015-02-20 12:40:00,41.76,41.81,41.75,41.78,118600.0,29.9541,29.9899,29.9469,29.9684,118600.0
2015-02-20 12:45:00,41.78,41.81,41.77,41.79,43900.0,29.9684,29.9899,29.9612,29.9756,43900.0
2015-02-20 12:50:00,41.8,41.81,41.78,41.8,47200.0,29.9828,29.9899,29.9684,29.9828,47200.0
2015-02-20 12:55:00,41.8,41.8,41.77,41.78,152000.0,29.9828,29.9828,29.9612,29.9684,152000.0
2015-02-20 13:00:00,41.79,41.8,41.77,41.79,72300.0,29.9756,29.9828,29.9612,29.9756,72300.0
2015-02-20 13:05:00,41.79,41.79,41.75,41.76,118400.0,29.9756,29.9756,29.9469,29.9541,118400.0
2015-02-20 13:10:00,41.76,41.79,41.76,41.78,69900.0,29.9541,29.9756,29.9541,29.9684,69900.0
2015-02-20 13:15:00,41.79,41.8,41.78,41.8,37700.0,29.9756,29.9828,29.9684,29.9828,37700.0
2015-02-20 13:20:00,41.79,41.8,41.77,41.78,155900.0,29.9756,29.9828,29.9612,29.9684,155900.0
2015-02-20 13:25:00,41.78,41.8,41.77,41.78,34900.0,29.9684,29.9828,29.9612,29.9684,34900.0
2015-02-20 13:30:00,41.79,41.8,41.77,41.78,128600.0,29.9756,29.9828,29.9612,29.9684,128600.0
2015-02-20 13:35:00,41.78,41.81,41.77,41.81,122200.0,29.9684,29.9899,29.9612,29.9899,122200.0
2015-02-20 13:40:00,41.8,41.83,41.79,41.8,185300.0,29.9828,30.0043,29.9756,29.9828,185300.0
2015-02-20 13:45:00,41.79,41.8,41.78,41.79,290400.0,29.9756,29.9828,29.9684,29.9756,290400.0
2015-02-20 13:50:00,41.78,41.79,41.78,41.78,42100.0,29.9684,29.9756,29.9684,29.9684,42100.0
2015-02-20 13:55:00,41.78,41.82,41.76,41.8,270100.0,29.9684,29.9971,29.9541,29.9828,270100.0
2015-02-20 14:00:00,41.8,41.82,41.79,41.81,296000.0,29.9828,29.9971,29.9756,29.9899,296000.0
2015-02-20 14:05:00,41.82,41.86,41.81,41.84,83900.0,29.9971,30.0258,29.9899,30.0115,83900.0
2015-02-20 14:10:00,41.85,41.86,41.83,41.84,47000.0,30.0186,30.0258,30.0043,30.0115,47000.0
2015-02-20 14:15:00,41.84,41.85,41.82,41.85,62100.0,30.0115,30.0186,29.9971,30.0186,62100.0
2015-02-20 14:20:00,41.84,41.86,41.83,41.84,78700.0,30.0115,30.0258,30.0043,30.0115,78700.0
2015-02-20 14:25:00,41.84,41.86,41.84,41.85,76100.0,30.0115,30.0258,30.0115,30.0186,76100.0
2015-02-20 14:30:00,41.84,41.86,41.83,41.84,187400.0,30.0115,30.0258,30.0043,30.0115,187400.0
2015-02-20 14:35:00,41.83,41.86,41.82,41.82,96000.0,30.0043,30.0258,29.9971,29.9971,96000.0
2015-02-20 14:40:00,41.83,41.84,41.82,41.84,61100.0,30.0043,30.0115,29.9971,30.0115,61100.0
2015-02-20 14:45:00,41.83,41.86,41.83,41.85,97200.0,30.0043,30.0258,30.0043,30.0186,97200.0
2015-02-20 14:50:00,41.86,41.87,41.85,41.86,88600.0,30.0258,30.033,30.0186,30.0258,88600.0
2015-02-20 14:55:00,41.85,41.88,41.84,41.88,104100.0,30.0186,30.0401,30.0115,30.0401,104100.0
2015-02-20 15:00:00,41.88,41.92,41.87,41.9,138800.0,30.0401,30.0688,30.033,30.0545,138800.0
2015-02-20 15:05:00,41.91,41.94,41.9,41.92,230300.0,30.0617,30.0832,30.0545,30.0688,230300.0
2015-02-20 15:10:00,41.93,41.95,41.92,41.95,234300.0,30.076,30.0904,30.0688,30.0904,234300.0
2015-02-20 15:15:00,41.95,41.97,41.93,41.97,153800.0,30.0904,30.1047,30.076,30.1047,153800.0
2015-02-20 15:20:00,41.97,42.0,41.96,41.99,215100.0,30.1047,30.1262,30.0975,30.119,215100.0
2015-02-20 15:25:00,42.0,42.01,41.98,42.0,219600.0,30.1262,30.1334,30.1119,30.1262,219600.0
2015-02-20 15:30:00,42.0,42.01,41.97,41.99,375100.0,30.1262,30.1334,30.1047,30.119,375100.0
2015-02-20 15:35:00,41.99,41.99,41.93,41.95,396700.0,30.119,30.119,30.076,30.0904,396700.0
2015-02-20 15:40:00,41.95,41.96,41.91,41.94,313700.0,30.0904,30.0975,30.0617,30.0832,313700.0
2015-02-20 15:45:00,41.94,41.96,41.91,41.93,303100.0,30.0832,30.0975,30.0617,30.076,303100.0
2015-02-20 15:50:00,41.94,41.94,41.89,41.9,482200.0,30.0832,30.0832,30.0473,30.0545,482200.0
2015-02-20 15:55:00,41.9,41.97,41.89,41.97,765100.0,30.0545,30.1047,30.0473,30.1047,765100.0
2015-02-23 09:30:00,41.71,41.83,41.69,41.8,603500.0,29.9182,30.0043,29.9039,29.9828,603500.0
2015-02-23 09:35:00,41.79,41.9,41.79,41.86,280300.0,29.9756,30.0545,29.9756,30.0258,280300.0
2015-02-23 09:40:00,41.86,41.92,41.8,41.81,180700.0,30.0258,30.0688,29.9828,29.9899,180700.0
2015-02-23 09:45:00,41.81,41.86,41.77,41.84,102300.0,29.9899,30.0258,29.9612,30.0115,102300.0
2015-02-23 09:50:00,41.84,41.91,41.83,41.9,97800.0,30.0115,30.0617,30.0043,30.0545,97800.0
2015-02-23 09:55:00,41.89,42.17,41.87,42.07,772800.0,30.0473,30.2482,30.033,30.1764,772800.0
2015-02-23 10:00:00,42.07,42.17,41.99,42.04,484600.0,30.1764,30.2482,30.119,30.1549,484600.0
2015-02-23 10:05:00,42.04,42.04,41.9,41.91,364800.0,30.1549,30.1549,30.0545,30.0617,364800.0
2015-02-23 10:10:00,41.92,41.94,41.86,41.86,200500.0,30.0688,30.0832,30.0258,30.0258,200500.0
2015-02-23 10:15:00,41.87,41.91,41.82,41.88,174900.0,30.033,30.0617,29.9971,30.0401,174900.0
2015-02-23 10:20:00,41.88,41.91,41.86,41.89,123400.0,30.0401,30.0617,30.0258,30.0473,123400.0
2015-02-23 10:25:00,41.89,41.9,41.85,41.86,87700.0,30.0473,30.0545,30.0186,30.0258,87700.0
2015-02-23 10:30:00,41.86,41.92,41.84,41.9,135800.0,30.0258,30.0688,30.0115,30.0545,135800.0
2015-02-23 10:35:00,41.9,41.92,41.88,41.89,88000.0,30.0545,30.0688,30.0401,30.0473,88000.0
2015-02-23 10:40:00,41.89,41.9,41.86,41.86,98900.0,30.0473,30.0545,30.0258,30.0258,98900.0
2015-02-23 10:45:00,41.86,41.88,41.81,41.87,196900.0,30.0258,30.0401,29.9899,30.033,196900.0
2015-02-23 10:50:00,41.87,41.89,41.83,41.84,145000.0,30.033,30.0473,30.0043,30.0115,145000.0
2015-02-23 10:55:00,41.84,41.88,41.84,41.87,131100.0,30.0115,30.0401,30.0115,30.033,131100.0
2015-02-23 11:00:00,41.87,41.88,41.84,41.84,119600.0,30.033,30.0401,30.0115,30.0115,119600.0
2015-02-23 11:05:00,41.85,41.86,41.82,41.84,139300.0,30.0186,30.0258,29.9971,30.0115,139300.0
2015-02-23 11:10:00,41.84,41.85,41.81,41.83,89700.0,30.0115,30.0186,29.9899,30.0043,89700.0
2015-02-23 11:15:00,41.83,41.87,41.82,41.87,143700.0,30.0043,30.033,29.9971,30.033,143700.0
2015-02-23 11:20:00,41.87,41.88,41.83,41.87,96000.0,30.033,30.0401,30.0043,30.033,96000.0
2015-02-23 11:25:00,41.87,41.88,41.84,41.84,61000.0,30.033,30.0401,30.0115,30.0115,61000.0
2015-02-23 11:30:00,41.84,41.86,41.83,41.84,106700.0,30.0115,30.0258,30.0043,30.0115,106700.0
2015-02-23 11:35:00,41.84,41.85,41.82,41.84,85200.0,30.0115,30.0186,29.9971,30.0115,85200.0
2015-02-23 11:40:00,41.84,41.88,41.84,41.87,65100.0,30.0115,30.0401,30.0115,30.033,65100.0
2015-02-23 11:45:00,41.87,41.87,41.84,41.85,47300.0,30.033,30.033,30.0115,30.0186,47300.0
2015-02-23 11:50:00,41.86,41.86,41.83,41.85,60000.0,30.0258,30.0258,30.0043,30.0186,60000.0
2015-02-23 11:55:00,41.86,41.87,41.84,41.85,90300.0,30.0258,30.033,30.0115,30.0186,90300.0
2015-02-23 12:00:00,41.86,41.87,41.83,41.86,84700.0,30.0258,30.033,30.0043,30.0258,84700.0
2015-02-23 12:05:00,41.86,41.88,41.84,41.86,93700.0,30.0258,30.0401,30.0115,30.0258,93700.0
2015-02-23 12:10:00,41.87,41.89,41.8,41.83,246100.0,30.033,30.0473,29.9828,30.0043,246100.0
2015-02-23 12:15:00,41.82,41.85,41.8,41.84,135200.0,29.9971,30.0186,29.9828,30.0115,135200.0
2015-02-23 12:20:00,41.84,41.85,41.81,41.82,51700.0,30.0115,30.0186,29.9899,29.9971,51700.0
2015-02-23 12:25:00,41.81,41.84,41.8,41.82,69400.0,29.9899,30.0115,29.9828,29.9971,69400.0
2015-02-23 12:30:00,41.82,41.83,41.81,41.83,40600.0,29.9971,30.0043,29.9899,30.0043,40600.0
2015-02-23 12:35:00,41.83,41.87,41.82,41.84,93200.0,30.0043,30.033,29.9971,30.0115,93200.0
2015-02-23 12:40:00,41.83,41.89,41.83,41.86,58800.0,30.0043,30.0473,30.0043,30.0258,58800.0
2015-02-23 12:45:00,41.86,41.88,41.84,41.85,65200.0,30.0258,30.0401,30.0115,30.0186,65200.0
2015-02-23 12:50:00,41.86,41.86,41.82,41.83,99700.0,30.0258,30.0258,29.9971,30.0043,99700.0
2015-02-23 12:55:00,41.82,41.85,41.78,41.79,119600.0,29.9971,30.0186,29.9684,29.9756,119600.0
2015-02-23 13:00:00,41.79,41.81,41.78,41.78,68700.0,29.9756,29.9899,29.9684,29.9684,68700.0
2015-02-23 13:05:00,41.79,41.8,41.78,41.79,65500.0,29.9756,29.9828,29.9684,29.9756,65500.0
2015-02-23 13:10:00,41.79,41.81,41.78,41.8,87500.0,29.9756,29.9899,29.9684,29.9828,87500.0
2015-02-23 13:15:00,41.81,41.82,41.8,41.81,65200.0,29.9899,29.9971,29.9828,29.9899,65200.0
2015-02-23 13:20:00,41.81,41.81,41.8,41.81,16200.0,29.9899,29.9899,29.9828,29.9899,16200.0
2015-02-23 13:25:00,41.8,41.81,41.78,41.78,68900.0,29.9828,29.9899,29.9684,29.9684,68900.0
2015-02-23 13:30:00,41.78,41.81,41.76,41.78,124300.0,29.9684,29.9899,29.9541,29.9684,124300.0
2015-02-23 13:35:00,41.78,41.81,41.77,41.8,48500.0,29.9684,29.9899,29.9612,29.9828,48500.0
2015-02-23 13:40:00,41.8,41.82,41.79,41.8,79700.0,29.9828,29.9971,29.9756,29.9828,79700.0
2015-02-23 13:45:00,41.8,41.82,41.78,41.8,39100.0,29.9828,29.9971,29.9684,29.9828,39100.0
2015-02-23 13:50:00,41.81,41.82,41.78,41.79,56100.0,29.9899,29.9971,29.9684,29.9756,56100.0
2015-02-23 13:55:00,41.79,41.85,41.78,41.84,96700.0,29.9756,30.0186,29.9684,30.0115,96700.0
2015-02-23 14:00:00,41.85,41.86,41.83,41.85,100800.0,30.0186,30.0258,30.0043,30.0186,100800.0
2015-02-23 14:05:00,41.85,41.89,41.84,41.88,68900.0,30.0186,30.0473,30.0115,30.0401,68900.0
2015-02-23 14:10:00,41.88,41.9,41.87,41.89,60300.0,30.0401,30.0545,30.033,30.0473,60300.0
2015-02-23 14:15:00,41.88,41.91,41.87,41.89,63100.0,30.0401,30.0617,30.033,30.0473,63100.0
2015-02-23 14:20:00,41.89,41.91,41.88,41.89,92000.0,30.0473,30.0617,30.0401,30.0473,92000.0
2015-02-23 14:25:00,41.89,41.92,41.88,41.91,90100.0,30.0473,30.0688,30.0401,30.0617,90100.0
2015-02-23 14:30:00,41.9,41.95,41.89,41.95,250400.0,30.0545,30.0904,30.0473,30.0904,250400.0
2015-02-23 14:35:00,41.95,41.96,41.92,41.92,112300.0,30.0904,30.0975,30.0688,30.0688,112300.0
2015-02-23 14:40:00,41.92,41.92,41.85,41.85,112200.0,30.0688,30.0688,30.0186,30.0186,112200.0
2015-02-23 14:45:00,41.86,41.86,41.83,41.86,71700.0,30.0258,30.0258,30.0043,30.0258,71700.0
2015-02-23 14:50:00,41.85,41.87,41.83,41.85,54600.0,30.0186,30.033,30.0043,30.0186,54600.0
2015-02-23 14:55:00,41.84,41.87,41.84,41.86,69800.0,30.0115,30.033,30.0115,30.0258,69800.0
2015-02-23 15:00:00,41.86,41.87,41.83,41.84,78800.0,30.0258,30.033,30.0043,30.0115,78800.0
2015-02-23 15:05:00,41.84,41.85,41.81,41.82,65600.0,30.0115,30.0186,29.9899,29.9971,65600.0
2015-02-23 15:10:00,41.81,41.84,41.81,41.83,83600.0,29.9899,30.0115,29.9899,30.0043,83600.0
2015-02-23 15:15:00,41.83,41.84,41.81,41.81,127800.0,30.0043,30.0115,29.9899,29.9899,127800.0
2015-02-23 15:20:00,41.82,41.83,41.81,41.82,72600.0,29.9971,30.0043,29.9899,29.9971,72600.0
2015-02-23 15:25:00,41.81,41.83,41.8,41.81,103300.0,29.9899,30.0043,29.9828,29.9899,103300.0
2015-02-23 15:30:00,41.81,41.81,41.78,41.79,196100.0,29.9899,29.9899,29.9684,29.9756,196100.0
2015-02-23 15:35:00,41.79,41.81,41.78,41.8,104500.0,29.9756,29.9899,29.9684,29.9828,104500.0
2015-02-23 15:40:00,41.8,41.83,41.79,41.81,225800.0,29.9828,30.0043,29.9756,29.9899,225800.0
2015-02-23 15:45:00,41.8,41.84,41.79,41.82,214600.0,29.9828,30.0115,29.9756,29.9971,214600.0
2015-02-23 15:50:00,41.83,41.85,41.82,41.84,170000.0,30.0043,30.0186,29.9971,30.0115,170000.0
2015-02-23 15:55:00,41.84,41.86,41.83,41.86,360000.0,30.0115,30.0258,30.0043,30.0258,360000.0
2015-02-24 09:30:00,41.85,41.89,41.77,41.88,505900.0,30.0186,30.0473,29.9612,30.0401,505900.0
2015-02-24 09:35:00,41.88,41.94,41.86,41.9,99600.0,30.0401,30.0832,30.0258,30.0545,99600.0
2015-02-24 09:40:00,41.89,41.91,41.8,41.82,147100.0,30.0473,30.0617,29.9828,29.9971,147100.0
2015-02-24 09:45:00,41.82,41.86,41.8,41.84,133300.0,29.9971,30.0258,29.9828,30.0115,133300.0
2015-02-24 09:50:00,41.84,41.96,41.82,41.95,233000.0,30.0115,30.0975,29.9971,30.0904,233000.0
2015-02-24 09:55:00,41.95,42.0,41.95,41.99,227200.0,30.0904,30.1262,30.0904,30.119,227200.0
2015-02-24 10:00:00,41.98,42.0,41.9,41.97,233500.0,30.1119,30.1262,30.0545,30.1047,233500.0
2015-02-24 10:05:00,41.97,42.03,41.97,41.99,406000.0,30.1047,30.1477,30.1047,30.119,406000.0
2015-02-24 10:10:00,41.98,42.03,41.98,42.0,277200.0,30.1119,30.1477,30.1119,30.1262,277200.0
2015-02-24 10:15:00,41.99,42.0,41.95,41.98,208000.0,30.119,30.1262,30.0904,30.1119,208000.0
2015-02-24 10:20:00,41.98,42.04,41.97,41.97,367500.0,30.1119,30.1549,30.1047,30.1047,367500.0
2015-02-24 10:25:00,41.98,42.07,41.97,42.06,234700.0,30.1119,30.1764,30.1047,30.1693,234700.0
2015-02-24 10:30:00,42.06,42.1,42.05,42.08,113400.0,30.1693,30.1979,30.1621,30.1836,113400.0
2015-02-24 10:35:00,42.09,42.12,42.06,42.1,187800.0,30.1908,30.2123,30.1693,30.1979,187800.0
2015-02-24 10:40:00,42.1,42.1,42.06,42.08,124300.0,30.1979,30.1979,30.1693,30.1836,124300.0
2015-02-24 10:45:00,42.08,42.15,42.08,42.12,220600.0,30.1836,30.2338,30.1836,30.2123,220600.0
2015-02-24 10:50:00,42.11,42.15,42.11,42.12,91900.0,30.2051,30.2338,30.2051,30.2123,91900.0
2015-02-24 10:55:00,42.12,42.14,42.1,42.13,87900.0,30.2123,30.2266,30.1979,30.2195,87900.0
2015-02-24 11:00:00,42.13,42.18,42.12,42.18,153600.0,30.2195,30.2553,30.2123,30.2553,153600.0
2015-02-24 11:05:00,42.18,42.23,42.17,42.2,180800.0,30.2553,30.2912,30.2482,30.2697,180800.0
2015-02-24 11:10:00,42.19,42.28,42.19,42.26,272400.0,30.2625,30.3271,30.2625,30.3127,272400.0
2015-02-24 11:15:00,42.27,42.27,42.21,42.25,147200.0,30.3199,30.3199,30.2769,30.3055,147200.0
2015-02-24 11:20:00,42.25,42.27,42.23,42.26,123400.0,30.3055,30.3199,30.2912,30.3127,123400.0
2015-02-24 11:25:00,42.26,42.28,42.24,42.28,186500.0,30.3127,30.3271,30.2984,30.3271,186500.0
2015-02-24 11:30:00,42.28,42.33,42.27,42.3,197600.0,30.3271,30.3629,30.3199,30.3414,197600.0
2015-02-24 11:35:00,42.3,42.31,42.23,42.24,163800.0,30.3414,30.3486,30.2912,30.2984,163800.0
2015-02-24 11:40:00,42.24,42.24,42.19,42.22,120400.0,30.2984,30.2984,30.2625,30.284,120400.0
2015-02-24 11:45:00,42.22,42.27,42.2,42.24,99000.0,30.284,30.3199,30.2697,30.2984,99000.0
2015-02-24 11:50:00,42.23,42.24,42.21,42.21,47200.0,30.2912,30.2984,30.2769,30.2769,47200.0
2015-02-24 11:55:00,42.22,42.22,42.18,42.2,99700.0,30.284,30.284,30.2553,30.2697,99700.0
2015-02-24 12:00:00,42.2,42.22,42.18,42.22,76200.0,30.2697,30.284,30.2553,30.284,76200.0
2015-02-24 12:05:00,42.22,42.22,42.18,42.22,94400.0,30.284,30.284,30.2553,30.284,94400.0
2015-02-24 12:10:00,42.22,42.22,42.2,42.22,38500.0,30.284,30.284,30.2697,30.284,38500.0
2015-02-24 12:15:00,42.22,42.22,42.19,42.21,46800.0,30.284,30.284,30.2625,30.2769,46800.0
2015-02-24 12:20:00,42.2,42.23,42.2,42.21,58300.0,30.2697,30.2912,30.2697,30.2769,58300.0
2015-02-24 12:25:00,42.22,42.22,42.2,42.22,58600.0,30.284,30.284,30.2697,30.284,58600.0
2015-02-24 12:30:00,42.21,42.22,42.14,42.18,114600.0,30.2769,30.284,30.2266,30.2553,114600.0
2015-02-24 12:35:00,42.17,42.18,42.11,42.14,143300.0,30.2482,30.2553,30.2051,30.2266,143300.0
2015-02-24 12:40:00,42.14,42.17,42.13,42.16,48100.0,30.2266,30.2482,30.2195,30.241,48100.0
2015-02-24 12:45:00,42.16,42.17,42.14,42.15,66400.0,30.241,30.2482,30.2266,30.2338,66400.0
2015-02-24 12:50:00,42.15,42.16,42.12,42.13,106500.0,30.2338,30.241,30.2123,30.2195,106500.0
2015-02-24 12:55:00,42.14,42.17,42.13,42.14,81300.0,30.2266,30.2482,30.2195,30.2266,81300.0
2015-02-24 13:00:00,42.14,42.14,42.09,42.1,216800.0,30.2266,30.2266,30.1908,30.1979,216800.0
2015-02-24 13:05:00,42.11,42.11,42.02,42.04,238700.0,30.2051,30.2051,30.1406,30.1549,238700.0
2015-02-24 13:10:00,42.04,42.1,42.04,42.05,87300.0,30.1549,30.1979,30.1549,30.1621,87300.0
2015-02-24 13:15:00,42.05,42.05,42.01,42.01,108000.0,30.1621,30.1621,30.1334,30.1334,108000.0
2015-02-24 13:20:00,42.02,42.04,41.99,42.01,150800.0,30.1406,30.1549,30.119,30.1334,150800.0
2015-02-24 13:25:00,42.0,42.01,41.97,42.0,442400.0,30.1262,30.1334,30.1047,30.1262,442400.0
2015-02-24 13:30:00,42.0,42.0,41.96,42.0,159300.0,30.1262,30.1262,30.0975,30.1262,159300.0
2015-02-24 13:35:00,41.99,42.02,41.97,42.02,257400.0,30.119,30.1406,30.1047,30.1406,257400.0
2015-02-24 13:40:00,42.02,42.13,42.01,42.13,70300.0,30.1406,30.2195,30.1334,30.2195,70300.0
2015-02-24 13:45:00,42.12,42.12,42.06,42.08,58100.0,30.2123,30.2123,30.1693,30.1836,58100.0
2015-02-24 13:50:00,42.08,42.11,42.08,42.1,30500.0,30.1836,30.2051,30.1836,30.1979,30500.0
2015-02-24 13:55:00,42.09,42.12,42.08,42.1,59200.0,30.1908,30.2123,30.1836,30.1979,59200.0
2015-02-24 14:00:00,42.1,42.12,42.05,42.08,64100.0,30.1979,30.2123,30.1621,30.1836,64100.0
2015-02-24 14:05:00,42.08,42.09,42.01,42.09,107300.0,30.1836,30.1908,30.1334,30.1908,107300.0
2015-02-24 14:10:00,42.09,42.1,42.05,42.1,39900.0,30.1908,30.1979,30.1621,30.1979,39900.0
2015-02-24 14:15:00,42.09,42.1,42.08,42.1,23800.0,30.1908,30.1979,30.1836,30.1979,23800.0
2015-02-24 14:20:00,42.1,42.12,42.09,42.12,48200.0,30.1979,30.2123,30.1908,30.2123,48200.0
2015-02-24 14:25:00,42.12,42.14,42.1,42.12,119500.0,30.2123,30.2266,30.1979,30.2123,119500.0
2015-02-24 14:30:00,42.12,42.15,42.1,42.11,88800.0,30.2123,30.2338,30.1979,30.2051,88800.0
2015-02-24 14:35:00,42.11,42.16,42.1,42.16,85700.0,30.2051,30.241,30.1979,30.241,85700.0
2015-02-24 14:40:00,42.16,42.19,42.15,42.19,91000.0,30.241,30.2625,30.2338,30.2625,91000.0
2015-02-24 14:45:00,42.18,42.2,42.17,42.18,102800.0,30.2553,30.2697,30.2482,30.2553,102800.0
2015-02-24 14:50:00,42.18,42.2,42.17,42.17,78200.0,30.2553,30.2697,30.2482,30.2482,78200.0
2015-02-24 14:55:00,42.18,42.18,42.14,42.18,104400.0,30.2553,30.2553,30.2266,30.2553,104400.0
2015-02-24 15:00:00,42.18,42.2,42.16,42.17,109300.0,30.2553,30.2697,30.241,30.2482,109300.0
2015-02-24 15:05:00,42.17,42.2,42.16,42.2,122000.0,30.2482,30.2697,30.241,30.2697,122000.0
2015-02-24 15:10:00,42.19,42.2,42.15,42.15,119200.0,30.2625,30.2697,30.2338,30.2338,119200.0
2015-02-24 15:15:00,42.15,42.16,42.14,42.16,59100.0,30.2338,30.241,30.2266,30.241,59100.0
2015-02-24 15:20:00,42.16,42.17,42.14,42.16,117400.0,30.241,30.2482,30.2266,30.241,117400.0
2015-02-24 15:25:00,42.16,42.18,42.16,42.18,77900.0,30.241,30.2553,30.241,30.2553,77900.0
2015-02-24 15:30:00,42.18,42.18,42.15,42.16,93700.0,30.2553,30.2553,30.2338,30.241,93700.0
2015-02-24 15:35:00,42.16,42.17,42.14,42.15,130100.0,30.241,30.2482,30.2266,30.2338,130100.0
2015-02-24 15:40:00,42.16,42.18,42.15,42.16,164500.0,30.241,30.2553,30.2338,30.241,164500.0
2015-02-24 15:45:00,42.16,42.17,42.14,42.14,188400.0,30.241,30.2482,30.2266,30.2266,188400.0
2015-02-24 15:50:00,42.14,42.16,42.14,42.14,211200.0,30.2266,30.241,30.2266,30.2266,211200.0
2015-02-24 15:55:00,42.15,42.17,42.13,42.15,534400.0,30.2338,30.2482,30.2195,30.2338,534400.0
2015-02-25 09:30:00,42.17,42.24,42.12,42.16,304200.0,30.2482,30.2984,30.2123,30.241,304200.0
2015-02-25 09:35:00,42.15,42.16,41.99,42.07,166500.0,30.2338,30.241,30.119,30.1764,166500.0
2015-02-25 09:40:00,42.06,42.07,41.97,41.99,105200.0,30.1693,30.1764,30.1047,30.119,105200.0
2015-02-25 09:45:00,41.99,42.0,41.95,41.96,136300.0,30.119,30.1262,30.0904,30.0975,136300.0
2015-02-25 09:50:00,41.96,41.99,41.88,41.89,193600.0,30.0975,30.119,30.0401,30.0473,193600.0
2015-02-25 09:55:00,41.89,41.92,41.84,41.9,186300.0,30.0473,30.0688,30.0115,30.0545,186300.0
2015-02-25 10:00:00,41.91,41.95,41.87,41.88,117700.0,30.0617,30.0904,30.033,30.0401,117700.0
2015-02-25 10:05:00,41.88,41.89,41.82,41.83,148700.0,30.0401,30.0473,29.9971,30.0043,148700.0
2015-02-25 10:10:00,41.82,41.86,41.81,41.86,100100.0,29.9971,30.0258,29.9899,30.0258,100100.0
2015-02-25 10:15:00,41.85,41.86,41.8,41.82,117700.0,30.0186,30.0258,29.9828,29.9971,117700.0
2015-02-25 10:20:00,41.82,41.82,41.75,41.76,157500.0,29.9971,29.9971,29.9469,29.9541,157500.0
2015-02-25 10:25:00,41.75,41.8,41.74,41.79,367500.0,29.9469,29.9828,29.9397,29.9756,367500.0
2015-02-25 10:30:00,41.8,41.86,41.78,41.86,175300.0,29.9828,30.0258,29.9684,30.0258,175300.0
2015-02-25 10:35:00,41.86,41.9,41.84,41.9,85200.0,30.0258,30.0545,30.0115,30.0545,85200.0
2015-02-25 10:40:00,41.9,41.93,41.88,41.9,211500.0,30.0545,30.076,30.0401,30.0545,211500.0
2015-02-25 10:45:00,41.9,41.92,41.88,41.9,161800.0,30.0545,30.0688,30.0401,30.0545,161800.0
2015-02-25 10:50:00,41.9,41.93,41.88,41.91,99300.0,30.0545,30.076,30.0401,30.0617,99300.0
2015-02-25 10:55:00,41.91,41.92,41.88,41.91,110700.0,30.0617,30.0688,30.0401,30.0617,110700.0
2015-02-25 11:00:00,41.91,41.92,41.86,41.87,95900.0,30.0617,30.0688,30.0258,30.033,95900.0
2015-02-25 11:05:00,41.87,41.91,41.87,41.87,72600.0,30.033,30.0617,30.033,30.033,72600.0
2015-02-25 11:10:00,41.87,41.89,41.86,41.89,105900.0,30.033,30.0473,30.0258,30.0473,105900.0
2015-02-25 11:15:00,41.88,41.89,41.86,41.88,118300.0,30.0401,30.0473,30.0258,30.0401,118300.0
2015-02-25 11:20:00,41.88,41.9,41.87,41.9,65000.0,30.0401,30.0545,30.033,30.0545,65000.0
2015-02-25 11:25:00,41.9,41.91,41.88,41.91,93300.0,30.0545,30.0617,30.0401,30.0617,93300.0
2015-02-25 11:30:00,41.91,41.91,41.89,41.9,75700.0,30.0617,30.0617,30.0473,30.0545,75700.0
2015-02-25 11:35:00,41.91,41.91,41.87,41.88,84900.0,30.0617,30.0617,30.033,30.0401,84900.0
2015-02-25 11:40:00,41.89,41.91,41.88,41.91,58500.0,30.0473,30.0617,30.0401,30.0617,58500.0
2015-02-25 11:45:00,41.91,41.91,41.88,41.89,79200.0,30.0617,30.0617,30.0401,30.0473,79200.0
2015-02-25 11:50:00,41.9,41.91,41.86,41.86,118800.0,30.0545,30.0617,30.0258,30.0258,118800.0
2015-02-25 11:55:00,41.86,41.89,41.86,41.88,32100.0,30.0258,30.0473,30.0258,30.0401,32100.0
2015-02-25 12:00:00,41.89,41.91,41.88,41.91,59800.0,30.0473,30.0617,30.0401,30.0617,59800.0
2015-02-25 12:05:00,41.91,41.91,41.88,41.89,55100.0,30.0617,30.0617,30.0401,30.0473,55100.0
2015-02-25 12:10:00,41.9,41.9,41.87,41.89,101700.0,30.0545,30.0545,30.033,30.0473,101700.0
2015-02-25 12:15:00,41.89,41.91,41.85,41.88,72400.0,30.0473,30.0617,30.0186,30.0401,72400.0
2015-02-25 12:20:00,41.88,41.91,41.87,41.91,51700.0,30.0401,30.0617,30.033,30.0617,51700.0
2015-02-25 12:25:00,41.91,41.91,41.87,41.89,63400.0,30.0617,30.0617,30.033,30.0473,63400.0
2015-02-25 12:30:00,41.89,41.92,41.88,41.91,80000.0,30.0473,30.0688,30.0401,30.0617,80000.0
2015-02-25 12:35:00,41.91,41.94,41.9,41.93,43500.0,30.0617,30.0832,30.0545,30.076,43500.0
2015-02-25 12:40:00,41.93,41.95,41.92,41.92,71500.0,30.076,30.0904,30.0688,30.0688,71500.0
2015-02-25 12:45:00,41.93,41.93,41.9,41.91,42600.0,30.076,30.076,30.0545,30.0617,42600.0
2015-02-25 12:50:00,41.92,41.92,41.91,41.92,45500.0,30.0688,30.0688,30.0617,30.0688,45500.0
2015-02-25 12:55:00,41.92,41.95,41.91,41.95,46800.0,30.0688,30.0904,30.0617,30.0904,46800.0
2015-02-25 13:00:00,41.95,41.97,41.94,41.96,90100.0,30.0904,30.1047,30.0832,30.0975,90100.0
2015-02-25 13:05:00,41.96,41.98,41.95,41.96,51100.0,30.0975,30.1119,30.0904,30.0975,51100.0
2015-02-25 13:10:00,41.97,41.97,41.93,41.94,143600.0,30.1047,30.1047,30.076,30.0832,143600.0
2015-02-25 13:15:00,41.95,41.95,41.92,41.94,83300.0,30.0904,30.0904,30.0688,30.0832,83300.0
2015-02-25 13:20:00,41.95,41.97,41.94,41.96,61100.0,30.0904,30.1047,30.0832,30.0975,61100.0
2015-02-25 13:25:00,41.97,41.98,41.95,41.96,58900.0,30.1047,30.1119,30.0904,30.0975,58900.0
2015-02-25 13:30:00,41.96,41.98,41.92,41.93,97900.0,30.0975,30.1119,30.0688,30.076,97900.0
2015-02-25 13:35:00,41.93,41.94,41.91,41.91,113600.0,30.076,30.0832,30.0617,30.0617,113600.0
2015-02-25 13:40:00,41.91,41.92,41.9,41.9,72200.0,30.0617,30.0688,30.0545,30.0545,72200.0
2015-02-25 13:45:00,41.9,41.91,41.88,41.89,94000.0,30.0545,30.0617,30.0401,30.0473,94000.0
2015-02-25 13:50:00,41.88,41.89,41.85,41.87,186300.0,30.0401,30.0473,30.0186,30.033,186300.0
2015-02-25 13:55:00,41.86,41.89,41.86,41.89,98100.0,30.0258,30.0473,30.0258,30.0473,98100.0
2015-02-25 14:00:00,41.88,41.9,41.87,41.87,113100.0,30.0401,30.0545,30.033,30.033,113100.0
2015-02-25 14:05:00,41.87,41.89,41.85,41.89,84400.0,30.033,30.0473,30.0186,30.0473,84400.0
2015-02-25 14:10:00,41.88,41.9,41.88,41.89,84800.0,30.0401,30.0545,30.0401,30.0473,84800.0
2015-02-25 14:15:00,41.89,41.9,41.86,41.88,66600.0,30.0473,30.0545,30.0258,30.0401,66600.0
2015-02-25 14:20:00,41.88,41.88,41.85,41.87,84600.0,30.0401,30.0401,30.0186,30.033,84600.0
2015-02-25 14:25:00,41.87,41.9,41.87,41.9,175600.0,30.033,30.0545,30.033,30.0545,175600.0
2015-02-25 14:30:00,41.9,41.93,41.89,41.9,132500.0,30.0545,30.076,30.0473,30.0545,132500.0
2015-02-25 14:35:00,41.91,41.91,41.87,41.87,81700.0,30.0617,30.0617,30.033,30.033,81700.0
2015-02-25 14:40:00,41.87,41.92,41.86,41.89,89200.0,30.033,30.0688,30.0258,30.0473,89200.0
2015-02-25 14:45:00,41.88,41.91,41.88,41.9,49400.0,30.0401,30.0617,30.0401,30.0545,49400.0
2015-02-25 14:50:00,41.89,41.9,41.87,41.89,64800.0,30.0473,30.0545,30.033,30.0473,64800.0
2015-02-25 14:55:00,41.89,41.92,41.88,41.88,55300.0,30.0473,30.0688,30.0401,30.0401,55300.0
2015-02-25 15:00:00,41.89,41.92,41.86,41.89,243400.0,30.0473,30.0688,30.0258,30.0473,243400.0
2015-02-25 15:05:00,41.89,41.91,41.87,41.91,62000.0,30.0473,30.0617,30.033,30.0617,62000.0
2015-02-25 15:10:00,41.91,41.95,41.9,41.95,72500.0,30.0617,30.0904,30.0545,30.0904,72500.0
2015-02-25 15:15:00,41.95,41.98,41.94,41.97,122200.0,30.0904,30.1119,30.0832,30.1047,122200.0
2015-02-25 15:20:00,41.98,41.99,41.96,41.98,234000.0,30.1119,30.119,30.0975,30.1119,234000.0
2015-02-25 15:25:00,41.98,41.99,41.97,41.98,68100.0,30.1119,30.119,30.1047,30.1119,68100.0
2015-02-25 15:30:00,41.97,42.01,41.97,41.99,142400.0,30.1047,30.1334,30.1047,30.119,142400.0
2015-02-25 15:35:00,41.99,42.0,41.98,41.99,62200.0,30.119,30.1262,30.1119,30.119,62200.0
2015-02-25 15:40:00,42.0,42.02,41.98,42.01,126000.0,30.1262,30.1406,30.1119,30.1334,126000.0
2015-02-25 15:45:00,42.01,42.03,41.99,42.03,174200.0,30.1334,30.1477,30.119,30.1477,174200.0
2015-02-25 15:50:00,42.03,42.05,42.02,42.05,176500.0,30.1477,30.1621,30.1406,30.1621,176500.0
2015-02-25 15:55:00,42.05,42.07,42.03,42.05,478000.0,30.1621,30.1764,30.1477,30.1621,478000.0
2015-02-26 09:30:00,42.04,42.06,41.97,42.03,246200.0,30.1549,30.1693,30.1047,30.1477,246200.0
2015-02-26 09:35:00,42.03,42.1,42.03,42.06,65200.0,30.1477,30.1979,30.1477,30.1693,65200.0
2015-02-26 09:40:00,42.07,42.14,42.05,42.08,81200.0,30.1764,30.2266,30.1621,30.1836,81200.0
2015-02-26 09:45:00,42.09,42.1,42.04,42.09,136300.0,30.1908,30.1979,30.1549,30.1908,136300.0
2015-02-26 09:50:00,42.09,42.16,42.08,42.09,131000.0,30.1908,30.241,30.1836,30.1908,131000.0
2015-02-26 09:55:00,42.09,42.1,42.03,42.09,86100.0,30.1908,30.1979,30.1477,30.1908,86100.0
2015-02-26 10:00:00,42.09,42.1,42.02,42.04,86900.0,30.1908,30.1979,30.1406,30.1549,86900.0
2015-02-26 10:05:00,42.03,42.06,41.99,42.02,107900.0,30.1477,30.1693,30.119,30.1406,107900.0
2015-02-26 10:10:00,42.03,42.07,42.01,42.05,60900.0,30.1477,30.1764,30.1334,30.1621,60900.0
2015-02-26 10:15:00,42.05,42.1,42.05,42.09,79600.0,30.1621,30.1979,30.1621,30.1908,79600.0
2015-02-26 10:20:00,42.09,42.14,42.08,42.13,171000.0,30.1908,30.2266,30.1836,30.2195,171000.0
2015-02-26 10:25:00,42.13,42.16,42.11,42.15,211300.0,30.2195,30.241,30.2051,30.2338,211300.0
2015-02-26 10:30:00,42.15,42.21,42.15,42.2,139300.0,30.2338,30.2769,30.2338,30.2697,139300.0
2015-02-26 10:35:00,42.2,42.23,42.16,42.17,104100.0,30.2697,30.2912,30.241,30.2482,104100.0
2015-02-26 10:40:00,42.17,42.21,42.17,42.2,54600.0,30.2482,30.2769,30.2482,30.2697,54600.0
2015-02-26 10:45:00,42.19,42.21,42.18,42.2,75100.0,30.2625,30.2769,30.2553,30.2697,75100.0
2015-02-26 10:50:00,42.19,42.29,42.18,42.29,293000.0,30.2625,30.3342,30.2553,30.3342,293000.0
2015-02-26 10:55:00,42.29,42.29,42.23,42.23,204000.0,30.3342,30.3342,30.2912,30.2912,204000.0
2015-02-26 11:00:00,42.24,42.34,42.24,42.34,134800.0,30.2984,30.3701,30.2984,30.3701,134800.0
2015-02-26 11:05:00,42.34,42.37,42.31,42.32,153800.0,30.3701,30.3916,30.3486,30.3558,153800.0
2015-02-26 11:10:00,42.32,42.33,42.29,42.31,43100.0,30.3558,30.3629,30.3342,30.3486,43100.0
2015-02-26 11:15:00,42.3,42.32,42.22,42.27,238600.0,30.3414,30.3558,30.284,30.3199,238600.0
2015-02-26 11:20:00,42.28,42.31,42.26,42.28,105400.0,30.3271,30.3486,30.3127,30.3271,105400.0
2015-02-26 11:25:00,42.29,42.31,42.28,42.3,87600.0,30.3342,30.3486,30.3271,30.3414,87600.0
2015-02-26 11:30:00,42.3,42.33,42.3,42.31,78000.0,30.3414,30.3629,30.3414,30.3486,78000.0
2015-02-26 11:35:00,42.31,42.32,42.27,42.29,63700.0,30.3486,30.3558,30.3199,30.3342,63700.0
2015-02-26 11:40:00,42.29,42.32,42.28,42.28,91900.0,30.3342,30.3558,30.3271,30.3271,91900.0
2015-02-26 11:45:00,42.28,42.32,42.28,42.31,76300.0,30.3271,30.3558,30.3271,30.3486,76300.0
2015-02-26 11:50:00,42.3,42.32,42.29,42.32,123900.0,30.3414,30.3558,30.3342,30.3558,123900.0
2015-02-26 11:55:00,42.32,42.34,42.28,42.29,89600.0,30.3558,30.3701,30.3271,30.3342,89600.0
2015-02-26 12:00:00,42.29,42.3,42.27,42.28,64200.0,30.3342,30.3414,30.3199,30.3271,64200.0
2015-02-26 12:05:00,42.28,42.32,42.25,42.3,117800.0,30.3271,30.3558,30.3055,30.3414,117800.0
2015-02-26 12:10:00,42.31,42.33,42.29,42.31,55900.0,30.3486,30.3629,30.3342,30.3486,55900.0
2015-02-26 12:15:00,42.32,42.32,42.25,42.27,171300.0,30.3558,30.3558,30.3055,30.3199,171300.0
2015-02-26 12:20:00,42.27,42.32,42.27,42.3,130500.0,30.3199,30.3558,30.3199,30.3414,130500.0
2015-02-26 12:25:00,42.31,42.31,42.3,42.3,50800.0,30.3486,30.3486,30.3414,30.3414,50800.0
2015-02-26 12:30:00,42.3,42.35,42.29,42.35,141800.0,30.3414,30.3773,30.3342,30.3773,141800.0
2015-02-26 12:35:00,42.34,42.35,42.31,42.32,49500.0,30.3701,30.3773,30.3486,30.3558,49500.0
2015-02-26 12:40:00,42.32,42.33,42.3,42.32,65000.0,30.3558,30.3629,30.3414,30.3558,65000.0
2015-02-26 12:45:00,42.31,42.35,42.3,42.34,91800.0,30.3486,30.3773,30.3414,30.3701,91800.0
2015-02-26 12:50:00,42.34,42.39,42.34,42.38,159900.0,30.3701,30.406,30.3701,30.3988,159900.0
2015-02-26 12:55:00,42.38,42.43,42.37,42.43,125000.0,30.3988,30.4347,30.3916,30.4347,125000.0
2015-02-26 13:00:00,42.43,42.44,42.41,42.43,81800.0,30.4347,30.4418,30.4203,30.4347,81800.0
2015-02-26 13:05:00,42.43,42.43,42.37,42.39,105500.0,30.4347,30.4347,30.3916,30.406,105500.0
2015-02-26 13:10:00,42.39,42.39,42.35,42.38,81300.0,30.406,30.406,30.3773,30.3988,81300.0
2015-02-26 13:15:00,42.39,42.41,42.39,42.4,62600.0,30.406,30.4203,30.406,30.4131,62600.0
2015-02-26 13:20:00,42.4,42.4,42.36,42.38,75800.0,30.4131,30.4131,30.3844,30.3988,75800.0
2015-02-26 13:25:00,42.38,42.4,42.38,42.39,60500.0,30.3988,30.4131,30.3988,30.406,60500.0
2015-02-26 13:30:00,42.39,42.39,42.37,42.39,55000.0,30.406,30.406,30.3916,30.406,55000.0
2015-02-26 13:35:00,42.39,42.4,42.38,42.4,42800.0,30.406,30.4131,30.3988,30.4131,42800.0
2015-02-26 13:40:00,42.4,42.42,42.39,42.41,62300.0,30.4131,30.4275,30.406,30.4203,62300.0
2015-02-26 13:45:00,42.4,42.41,42.38,42.41,156900.0,30.4131,30.4203,30.3988,30.4203,156900.0
2015-02-26 13:50:00,42.41,42.45,42.4,42.43,145600.0,30.4203,30.449,30.4131,30.4347,145600.0
2015-02-26 13:55:00,42.44,42.45,42.42,42.43,157900.0,30.4418,30.449,30.4275,30.4347,157900.0
2015-02-26 14:00:00,42.44,42.45,42.43,42.45,41600.0,30.4418,30.449,30.4347,30.449,41600.0
2015-02-26 14:05:00,42.44,42.46,42.43,42.43,214500.0,30.4418,30.4562,30.4347,30.4347,214500.0
2015-02-26 14:10:00,42.44,42.47,42.43,42.45,99300.0,30.4418,30.4633,30.4347,30.449,99300.0
2015-02-26 14:15:00,42.44,42.45,42.42,42.43,108200.0,30.4418,30.449,30.4275,30.4347,108200.0
2015-02-26 14:20:00,42.44,42.46,42.43,42.43,74800.0,30.4418,30.4562,30.4347,30.4347,74800.0
2015-02-26 14:25:00,42.44,42.45,42.41,42.41,63700.0,30.4418,30.449,30.4203,30.4203,63700.0
2015-02-26 14:30:00,42.41,42.43,42.4,42.41,89300.0,30.4203,30.4347,30.4131,30.4203,89300.0
2015-02-26 14:35:00,42.4,42.43,42.4,42.43,71200.0,30.4131,30.4347,30.4131,30.4347,71200.0
2015-02-26 14:40:00,42.42,42.45,42.42,42.43,104600.0,30.4275,30.449,30.4275,30.4347,104600.0
2015-02-26 14:45:00,42.42,42.43,42.41,42.41,54000.0,30.4275,30.4347,30.4203,30.4203,54000.0
2015-02-26 14:50:00,42.41,42.44,42.39,42.4,176000.0,30.4203,30.4418,30.406,30.4131,176000.0
2015-02-26 14:55:00,42.4,42.4,42.35,42.37,104800.0,30.4131,30.4131,30.3773,30.3916,104800.0
2015-02-26 15:00:00,42.36,42.37,42.33,42.36,155100.0,30.3844,30.3916,30.3629,30.3844,155100.0
2015-02-26 15:05:00,42.36,42.41,42.34,42.39,282700.0,30.3844,30.4203,30.3701,30.406,282700.0
2015-02-26 15:10:00,42.38,42.42,42.37,42.4,128400.0,30.3988,30.4275,30.3916,30.4131,128400.0
2015-02-26 15:15:00,42.4,42.42,42.37,42.41,164100.0,30.4131,30.4275,30.3916,30.4203,164100.0
2015-02-26 15:20:00,42.41,42.42,42.39,42.4,143500.0,30.4203,30.4275,30.406,30.4131,143500.0
2015-02-26 15:25:00,42.4,42.44,42.39,42.44,140600.0,30.4131,30.4418,30.406,30.4418,140600.0
2015-02-26 15:30:00,42.44,42.44,42.4,42.43,178000.0,30.4418,30.4418,30.4131,30.4347,178000.0
2015-02-26 15:35:00,42.44,42.44,42.42,42.43,313600.0,30.4418,30.4418,30.4275,30.4347,313600.0
2015-02-26 15:40:00,42.44,42.49,42.43,42.48,252600.0,30.4418,30.4777,30.4347,30.4705,252600.0
2015-02-26 15:45:00,42.49,42.5,42.48,42.48,270300.0,30.4777,30.4849,30.4705,30.4705,270300.0
2015-02-26 15:50:00,42.49,42.53,42.48,42.53,495600.0,30.4777,30.5064,30.4705,30.5064,495600.0
2015-02-26 15:55:00,42.52,42.55,42.44,42.48,1313400.0,30.4992,30.5207,30.4418,30.4705,1313400.0
2015-02-27 09:30:00,42.52,42.64,42.47,42.63,573700.0,30.4992,30.5853,30.4633,30.5781,573700.0
2015-02-27 09:35:00,42.63,42.81,42.63,42.76,360300.0,30.5781,30.7072,30.5781,30.6714,360300.0
2015-02-27 09:40:00,42.77,42.82,42.7,42.72,406700.0,30.6785,30.7144,30.6283,30.6427,406700.0
2015-02-27 09:45:00,42.71,42.83,42.68,42.81,271100.0,30.6355,30.7216,30.614,30.7072,271100.0
2015-02-27 09:50:00,42.8,42.9,42.8,42.89,342200.0,30.7001,30.7718,30.7001,30.7646,342200.0
2015-02-27 09:55:00,42.89,42.92,42.86,42.88,200000.0,30.7646,30.7861,30.7431,30.7574,200000.0
2015-02-27 10:00:00,42.87,42.89,42.82,42.86,490800.0,30.7503,30.7646,30.7144,30.7431,490800.0
2015-02-27 10:05:00,42.86,42.86,42.77,42.81,172100.0,30.7431,30.7431,30.6785,30.7072,172100.0
2015-02-27 10:10:00,42.81,42.85,42.78,42.83,247400.0,30.7072,30.7359,30.6857,30.7216,247400.0
2015-02-27 10:15:00,42.83,42.85,42.81,42.84,161400.0,30.7216,30.7359,30.7072,30.7287,161400.0
2015-02-27 10:20:00,42.83,42.92,42.82,42.92,133400.0,30.7216,30.7861,30.7144,30.7861,133400.0
2015-02-27 10:25:00,42.91,42.93,42.9,42.92,142700.0,30.779,30.7933,30.7718,30.7861,142700.0
2015-02-27 10:30:00,42.91,42.94,42.9,42.92,105200.0,30.779,30.8005,30.7718,30.7861,105200.0
2015-02-27 10:35:00,42.93,42.95,42.91,42.95,239800.0,30.7933,30.8076,30.779,30.8076,239800.0
2015-02-27 10:40:00,42.94,42.96,42.92,42.93,126100.0,30.8005,30.8148,30.7861,30.7933,126100.0
2015-02-27 10:45:00,42.94,42.98,42.93,42.96,163900.0,30.8005,30.8292,30.7933,30.8148,163900.0
2015-02-27 10:50:00,42.96,42.98,42.93,42.96,122200.0,30.8148,30.8292,30.7933,30.8148,122200.0
2015-02-27 10:55:00,42.96,42.96,42.93,42.94,93300.0,30.8148,30.8148,30.7933,30.8005,93300.0
2015-02-27 11:00:00,42.93,42.94,42.89,42.9,162100.0,30.7933,30.8005,30.7646,30.7718,162100.0
2015-02-27 11:05:00,42.9,42.96,42.88,42.95,271600.0,30.7718,30.8148,30.7574,30.8076,271600.0
2015-02-27 11:10:00,42.95,42.96,42.92,42.93,124900.0,30.8076,30.8148,30.7861,30.7933,124900.0
2015-02-27 11:15:00,42.92,42.95,42.9,42.94,171200.0,30.7861,30.8076,30.7718,30.8005,171200.0
2015-02-27 11:20:00,42.94,42.95,42.92,42.94,184700.0,30.8005,30.8076,30.7861,30.8005,184700.0
2015-02-27 11:25:00,42.94,42.94,42.88,42.88,109900.0,30.8005,30.8005,30.7574,30.7574,109900.0
2015-02-27 11:30:00,42.88,42.92,42.88,42.91,127800.0,30.7574,30.7861,30.7574,30.779,127800.0
2015-02-27 11:35:00,42.91,42.93,42.89,42.92,79600.0,30.779,30.7933,30.7646,30.7861,79600.0
2015-02-27 11:40:00,42.91,42.94,42.91,42.92,92800.0,30.779,30.8005,30.779,30.7861,92800.0
2015-02-27 11:45:00,42.93,42.93,42.89,42.91,131100.0,30.7933,30.7933,30.7646,30.779,131100.0
2015-02-27 11:50:00,42.91,42.93,42.86,42.87,199800.0,30.779,30.7933,30.7431,30.7503,199800.0
2015-02-27 11:55:00,42.88,42.92,42.87,42.9,76700.0,30.7574,30.7861,30.7503,30.7718,76700.0
2015-02-27 12:00:00,42.91,42.93,42.89,42.9,140500.0,30.779,30.7933,30.7646,30.7718,140500.0
2015-02-27 12:05:00,42.9,42.93,42.89,42.91,95100.0,30.7718,30.7933,30.7646,30.779,95100.0
2015-02-27 12:10:00,42.91,42.93,42.9,42.92,71800.0,30.779,30.7933,30.7718,30.7861,71800.0
2015-02-27 12:15:00,42.92,42.93,42.9,42.91,65700.0,30.7861,30.7933,30.7718,30.779,65700.0
2015-02-27 12:20:00,42.91,42.95,42.9,42.95,49200.0,30.779,30.8076,30.7718,30.8076,49200.0
2015-02-27 12:25:00,42.95,42.95,42.92,42.95,75900.0,30.8076,30.8076,30.7861,30.8076,75900.0
2015-02-27 12:30:00,42.95,42.96,42.92,42.95,128600.0,30.8076,30.8148,30.7861,30.8076,128600.0
2015-02-27 12:35:00,42.95,42.96,42.94,42.95,63300.0,30.8076,30.8148,30.8005,30.8076,63300.0
2015-02-27 12:40:00,42.95,42.96,42.94,42.95,60000.0,30.8076,30.8148,30.8005,30.8076,60000.0
2015-02-27 12:45:00,42.95,42.99,42.95,42.98,162000.0,30.8076,30.8363,30.8076,30.8292,162000.0
2015-02-27 12:50:00,42.97,42.98,42.96,42.96,75100.0,30.822,30.8292,30.8148,30.8148,75100.0
2015-02-27 12:55:00,42.96,42.99,42.96,42.98,270000.0,30.8148,30.8363,30.8148,30.8292,270000.0
2015-02-27 13:00:00,42.98,43.17,42.98,43.16,956000.0,30.8292,30.9654,30.8292,30.9583,956000.0
2015-02-27 13:05:00,43.16,43.28,43.12,43.23,738000.0,30.9583,31.0444,30.9296,31.0085,738000.0
2015-02-27 13:10:00,43.23,43.26,43.17,43.22,243800.0,31.0085,31.03,30.9654,31.0013,243800.0
2015-02-27 13:15:00,43.22,43.28,43.21,43.27,296300.0,31.0013,31.0444,30.9941,31.0372,296300.0
2015-02-27 13:20:00,43.26,43.37,43.26,43.35,367400.0,31.03,31.1089,31.03,31.0946,367400.0
2015-02-27 13:25:00,43.34,43.38,43.3,43.31,294900.0,31.0874,31.1161,31.0587,31.0659,294900.0
2015-02-27 13:30:00,43.31,43.39,43.28,43.38,347700.0,31.0659,31.1233,31.0444,31.1161,347700.0
2015-02-27 13:35:00,43.38,43.39,43.34,43.37,460600.0,31.1161,31.1233,31.0874,31.1089,460600.0
2015-02-27 13:40:00,43.37,43.5,43.37,43.49,559300.0,31.1089,31.2022,31.1089,31.195,559300.0
2015-02-27 13:45:00,43.49,43.6,43.48,43.59,695800.0,31.195,31.2739,31.1878,31.2667,695800.0
2015-02-27 13:50:00,43.59,43.66,43.55,43.65,461200.0,31.2667,31.3169,31.238,31.3097,461200.0
2015-02-27 13:55:00,43.65,43.66,43.56,43.56,235000.0,31.3097,31.3169,31.2452,31.2452,235000.0
2015-02-27 14:00:00,43.56,43.56,43.51,43.54,227000.0,31.2452,31.2452,31.2093,31.2308,227000.0
2015-02-27 14:05:00,43.53,43.54,43.49,43.51,307900.0,31.2237,31.2308,31.195,31.2093,307900.0
2015-02-27 14:10:00,43.52,43.52,43.43,43.45,196000.0,31.2165,31.2165,31.1519,31.1663,196000.0
2015-02-27 14:15:00,43.46,43.49,43.39,43.4,341500.0,31.1735,31.195,31.1233,31.1304,341500.0
2015-02-27 14:20:00,43.4,43.43,43.39,43.43,161000.0,31.1304,31.1519,31.1233,31.1519,161000.0
2015-02-27 14:25:00,43.42,43.45,43.39,43.41,190000.0,31.1448,31.1663,31.1233,31.1376,190000.0
2015-02-27 14:30:00,43.41,43.46,43.38,43.46,257800.0,31.1376,31.1735,31.1161,31.1735,257800.0
2015-02-27 14:35:00,43.46,43.48,43.42,43.43,159300.0,31.1735,31.1878,31.1448,31.1519,159300.0
2015-02-27 14:40:00,43.42,43.43,43.32,43.36,265700.0,31.1448,31.1519,31.073,31.1017,265700.0
2015-02-27 14:45:00,43.35,43.41,43.35,43.4,231600.0,31.0946,31.1376,31.0946,31.1304,231600.0
2015-02-27 14:50:00,43.4,43.42,43.37,43.42,281900.0,31.1304,31.1448,31.1089,31.1448,281900.0
2015-02-27 14:55:00,43.42,43.44,43.4,43.42,157400.0,31.1448,31.1591,31.1304,31.1448,157400.0
2015-02-27 15:00:00,43.41,43.42,43.37,43.41,354800.0,31.1376,31.1448,31.1089,31.1376,354800.0
2015-02-27 15:05:00,43.41,43.45,43.39,43.42,180400.0,31.1376,31.1663,31.1233,31.1448,180400.0
2015-02-27 15:10:00,43.42,43.45,43.41,43.44,261500.0,31.1448,31.1663,31.1376,31.1591,261500.0
2015-02-27 15:15:00,43.44,43.49,43.4,43.48,567400.0,31.1591,31.195,31.1304,31.1878,567400.0
2015-02-27 15:20:00,43.48,43.48,43.41,43.44,331700.0,31.1878,31.1878,31.1376,31.1591,331700.0
2015-02-27 15:25:00,43.44,43.45,43.4,43.41,436400.0,31.1591,31.1663,31.1304,31.1376,436400.0
2015-02-27 15:30:00,43.41,43.41,43.35,43.39,470800.0,31.1376,31.1376,31.0946,31.1233,470800.0
2015-02-27 15:35:00,43.39,43.41,43.35,43.36,374400.0,31.1233,31.1376,31.0946,31.1017,374400.0
2015-02-27 15:40:00,43.36,43.36,43.32,43.32,350500.0,31.1017,31.1017,31.073,31.073,350500.0
2015-02-27 15:45:00,43.32,43.35,43.3,43.33,640900.0,31.073,31.0946,31.0587,31.0802,640900.0
2015-02-27 15:50:00,43.33,43.34,43.31,43.33,576900.0,31.0802,31.0874,31.0659,31.0802,576900.0
2015-02-27 15:55:00,43.33,43.33,43.29,43.3,1488000.0,31.0802,31.0802,31.0515,31.0587,1488000.0
2015-03-02 09:30:00,43.12,43.22,43.08,43.2,590000.0,30.9296,31.0013,30.9009,30.987,590000.0
2015-03-02 09:35:00,43.21,43.22,43.11,43.15,316300.0,30.9941,31.0013,30.9224,30.9511,316300.0
2015-03-02 09:40:00,43.15,43.24,43.14,43.24,178400.0,30.9511,31.0157,30.9439,31.0157,178400.0
2015-03-02 09:45:00,43.24,43.26,43.17,43.2,325100.0,31.0157,31.03,30.9654,30.987,325100.0
2015-03-02 09:50:00,43.19,43.22,43.17,43.19,151300.0,30.9798,31.0013,30.9654,30.9798,151300.0
2015-03-02 09:55:00,43.19,43.21,43.18,43.21,177900.0,30.9798,30.9941,30.9726,30.9941,177900.0
2015-03-02 10:00:00,43.21,43.26,43.19,43.24,275000.0,30.9941,31.03,30.9798,31.0157,275000.0
2015-03-02 10:05:00,43.23,43.27,43.23,43.25,258900.0,31.0085,31.0372,31.0085,31.0228,258900.0
2015-03-02 10:10:00,43.25,43.28,43.24,43.26,214500.0,31.0228,31.0444,31.0157,31.03,214500.0
2015-03-02 10:15:00,43.25,43.27,43.24,43.25,259900.0,31.0228,31.0372,31.0157,31.0228,259900.0
2015-03-02 10:20:00,43.25,43.26,43.21,43.21,272000.0,31.0228,31.03,30.9941,30.9941,272000.0
2015-03-02 10:25:00,43.22,43.24,43.2,43.21,157600.0,31.0013,31.0157,30.987,30.9941,157600.0
2015-03-02 10:30:00,43.21,43.23,43.18,43.2,148400.0,30.9941,31.0085,30.9726,30.987,148400.0
2015-03-02 10:35:00,43.2,43.2,43.18,43.2,153000.0,30.987,30.987,30.9726,30.987,153000.0
2015-03-02 10:40:00,43.2,43.21,43.18,43.2,170900.0,30.987,30.9941,30.9726,30.987,170900.0
2015-03-02 10:45:00,43.2,43.23,43.16,43.18,225000.0,30.987,31.0085,30.9583,30.9726,225000.0
2015-03-02 10:50:00,43.19,43.2,43.16,43.19,100800.0,30.9798,30.987,30.9583,30.9798,100800.0
2015-03-02 10:55:00,43.19,43.2,43.16,43.16,108900.0,30.9798,30.987,30.9583,30.9583,108900.0
2015-03-02 11:00:00,43.16,43.19,43.15,43.16,109400.0,30.9583,30.9798,30.9511,30.9583,109400.0
2015-03-02 11:05:00,43.16,43.17,43.14,43.14,98800.0,30.9583,30.9654,30.9439,30.9439,98800.0
2015-03-02 11:10:00,43.14,43.19,43.13,43.18,170500.0,30.9439,30.9798,30.9368,30.9726,170500.0
2015-03-02 11:15:00,43.18,43.21,43.17,43.19,122000.0,30.9726,30.9941,30.9654,30.9798,122000.0
2015-03-02 11:20:00,43.19,43.21,43.18,43.19,90900.0,30.9798,30.9941,30.9726,30.9798,90900.0
2015-03-02 11:25:00,43.19,43.2,43.18,43.19,96200.0,30.9798,30.987,30.9726,30.9798,96200.0
2015-03-02 11:30:00,43.19,43.2,43.17,43.19,145300.0,30.9798,30.987,30.9654,30.9798,145300.0
2015-03-02 11:35:00,43.19,43.2,43.18,43.2,113000.0,30.9798,30.987,30.9726,30.987,113000.0
2015-03-02 11:40:00,43.2,43.2,43.18,43.2,88800.0,30.987,30.987,30.9726,30.987,88800.0
2015-03-02 11:45:00,43.2,43.23,43.19,43.2,170300.0,30.987,31.0085,30.9798,30.987,170300.0
2015-03-02 11:50:00,43.2,43.21,43.18,43.19,64600.0,30.987,30.9941,30.9726,30.9798,64600.0
2015-03-02 11:55:00,43.19,43.2,43.17,43.19,77600.0,30.9798,30.987,30.9654,30.9798,77600.0
2015-03-02 12:00:00,43.19,43.19,43.18,43.19,25600.0,30.9798,30.9798,30.9726,30.9798,25600.0
2015-03-02 12:05:00,43.19,43.2,43.16,43.16,75200.0,30.9798,30.987,30.9583,30.9583,75200.0
2015-03-02 12:10:00,43.15,43.16,43.14,43.15,85100.0,30.9511,30.9583,30.9439,30.9511,85100.0
2015-03-02 12:15:00,43.14,43.15,43.13,43.15,85000.0,30.9439,30.9511,30.9368,30.9511,85000.0
2015-03-02 12:20:00,43.15,43.15,43.12,43.13,71500.0,30.9511,30.9511,30.9296,30.9368,71500.0
2015-03-02 12:25:00,43.13,43.13,43.12,43.13,73400.0,30.9368,30.9368,30.9296,30.9368,73400.0
2015-03-02 12:30:00,43.12,43.14,43.12,43.14,39200.0,30.9296,30.9439,30.9296,30.9439,39200.0
2015-03-02 12:35:00,43.14,43.15,43.12,43.15,79600.0,30.9439,30.9511,30.9296,30.9511,79600.0
2015-03-02 12:40:00,43.15,43.17,43.13,43.14,95300.0,30.9511,30.9654,30.9368,30.9439,95300.0
2015-03-02 12:45:00,43.14,43.14,43.13,43.14,45300.0,30.9439,30.9439,30.9368,30.9439,45300.0
2015-03-02 12:50:00,43.13,43.15,43.13,43.14,69800.0,30.9368,30.9511,30.9368,30.9439,69800.0
2015-03-02 12:55:00,43.15,43.17,43.14,43.15,105900.0,30.9511,30.9654,30.9439,30.9511,105900.0
2015-03-02 13:00:00,43.16,43.17,43.15,43.17,164700.0,30.9583,30.9654,30.9511,30.9654,164700.0
2015-03-02 13:05:00,43.16,43.17,43.15,43.16,67200.0,30.9583,30.9654,30.9511,30.9583,67200.0
2015-03-02 13:10:00,43.16,43.17,43.15,43.16,64300.0,30.9583,30.9654,30.9511,30.9583,64300.0
2015-03-02 13:15:00,43.16,43.16,43.15,43.16,38100.0,30.9583,30.9583,30.9511,30.9583,38100.0
2015-03-02 13:20:00,43.16,43.16,43.15,43.16,60100.0,30.9583,30.9583,30.9511,30.9583,60100.0
2015-03-02 13:25:00,43.15,43.17,43.15,43.16,48700.0,30.9511,30.9654,30.9511,30.9583,48700.0
2015-03-02 13:30:00,43.16,43.21,43.15,43.18,141700.0,30.9583,30.9941,30.9511,30.9726,141700.0
2015-03-02 13:35:00,43.19,43.19,43.15,43.16,70100.0,30.9798,30.9798,30.9511,30.9583,70100.0
2015-03-02 13:40:00,43.16,43.18,43.14,43.15,129000.0,30.9583,30.9726,30.9439,30.9511,129000.0
2015-03-02 13:45:00,43.16,43.16,43.15,43.15,13200.0,30.9583,30.9583,30.9511,30.9511,13200.0
2015-03-02 13:50:00,43.15,43.16,43.14,43.14,79900.0,30.9511,30.9583,30.9439,30.9439,79900.0
2015-03-02 13:55:00,43.15,43.15,43.14,43.15,60800.0,30.9511,30.9511,30.9439,30.9511,60800.0
2015-03-02 14:00:00,43.15,43.18,43.14,43.18,131900.0,30.9511,30.9726,30.9439,30.9726,131900.0
2015-03-02 14:05:00,43.18,43.2,43.16,43.18,283800.0,30.9726,30.987,30.9583,30.9726,283800.0
2015-03-02 14:10:00,43.19,43.19,43.16,43.16,35100.0,30.9798,30.9798,30.9583,30.9583,35100.0
2015-03-02 14:15:00,43.16,43.17,43.15,43.16,34900.0,30.9583,30.9654,30.9511,30.9583,34900.0
2015-03-02 14:20:00,43.15,43.16,43.15,43.16,46800.0,30.9511,30.9583,30.9511,30.9583,46800.0
2015-03-02 14:25:00,43.16,43.16,43.15,43.16,31400.0,30.9583,30.9583,30.9511,30.9583,31400.0
2015-03-02 14:30:00,43.16,43.17,43.15,43.16,70100.0,30.9583,30.9654,30.9511,30.9583,70100.0
2015-03-02 14:35:00,43.17,43.17,43.14,43.16,146000.0,30.9654,30.9654,30.9439,30.9583,146000.0
2015-03-02 14:40:00,43.16,43.18,43.15,43.18,85400.0,30.9583,30.9726,30.9511,30.9726,85400.0
2015-03-02 14:45:00,43.18,43.2,43.17,43.2,40800.0,30.9726,30.987,30.9654,30.987,40800.0
2015-03-02 14:50:00,43.2,43.22,43.19,43.2,122100.0,30.987,31.0013,30.9798,30.987,122100.0
2015-03-02 14:55:00,43.21,43.25,43.2,43.24,120500.0,30.9941,31.0228,30.987,31.0157,120500.0
2015-03-02 15:00:00,43.24,43.25,43.22,43.23,80200.0,31.0157,31.0228,31.0013,31.0085,80200.0
2015-03-02 15:05:00,43.23,43.25,43.22,43.25,68500.0,31.0085,31.0228,31.0013,31.0228,68500.0
2015-03-02 15:10:00,43.25,43.25,43.22,43.23,76700.0,31.0228,31.0228,31.0013,31.0085,76700.0
2015-03-02 15:15:00,43.22,43.23,43.21,43.21,92700.0,31.0013,31.0085,30.9941,30.9941,92700.0
2015-03-02 15:20:00,43.22,43.22,43.18,43.18,78800.0,31.0013,31.0013,30.9726,30.9726,78800.0
2015-03-02 15:25:00,43.19,43.19,43.18,43.18,98400.0,30.9798,30.9798,30.9726,30.9726,98400.0
2015-03-02 15:30:00,43.19,43.19,43.18,43.19,82800.0,30.9798,30.9798,30.9726,30.9798,82800.0
2015-03-02 15:35:00,43.19,43.21,43.18,43.19,196700.0,30.9798,30.9941,30.9726,30.9798,196700.0
2015-03-02 15:40:00,43.2,43.2,43.17,43.18,140100.0,30.987,30.987,30.9654,30.9726,140100.0
2015-03-02 15:45:00,43.18,43.2,43.17,43.19,230600.0,30.9726,30.987,30.9654,30.9798,230600.0
2015-03-02 15:50:00,43.19,43.2,43.17,43.2,327500.0,30.9798,30.987,30.9654,30.987,327500.0
2015-03-02 15:55:00,43.2,43.22,43.17,43.19,735900.0,30.987,31.0013,30.9654,30.9798,735900.0
2015-03-03 09:30:00,43.11,43.16,43.02,43.13,397200.0,30.9224,30.9583,30.8579,30.9368,397200.0
2015-03-03 09:35:00,43.13,43.13,43.07,43.07,209500.0,30.9368,30.9368,30.8937,30.8937,209500.0
2015-03-03 09:40:00,43.06,43.11,42.91,42.96,323500.0,30.8865,30.9224,30.779,30.8148,323500.0
2015-03-03 09:45:00,42.97,43.0,42.93,42.94,151100.0,30.822,30.8435,30.7933,30.8005,151100.0
2015-03-03 09:50:00,42.94,42.95,42.88,42.9,153600.0,30.8005,30.8076,30.7574,30.7718,153600.0
2015-03-03 09:55:00,42.9,42.91,42.87,42.87,93300.0,30.7718,30.779,30.7503,30.7503,93300.0
2015-03-03 10:00:00,42.88,42.88,42.84,42.87,150700.0,30.7574,30.7574,30.7287,30.7503,150700.0
2015-03-03 10:05:00,42.88,42.9,42.87,42.89,98800.0,30.7574,30.7718,30.7503,30.7646,98800.0
2015-03-03 10:10:00,42.89,42.95,42.89,42.93,153900.0,30.7646,30.8076,30.7646,30.7933,153900.0
2015-03-03 10:15:00,42.93,42.93,42.91,42.93,77200.0,30.7933,30.7933,30.779,30.7933,77200.0
2015-03-03 10:20:00,42.93,42.93,42.88,42.89,55500.0,30.7933,30.7933,30.7574,30.7646,55500.0
2015-03-03 10:25:00,42.89,42.94,42.86,42.93,146500.0,30.7646,30.8005,30.7431,30.7933,146500.0
2015-03-03 10:30:00,42.94,42.94,42.9,42.93,61200.0,30.8005,30.8005,30.7718,30.7933,61200.0
2015-03-03 10:35:00,42.93,42.93,42.89,42.91,82600.0,30.7933,30.7933,30.7646,30.779,82600.0
2015-03-03 10:40:00,42.91,42.95,42.91,42.95,51000.0,30.779,30.8076,30.779,30.8076,51000.0
2015-03-03 10:45:00,42.95,42.97,42.91,42.91,125600.0,30.8076,30.822,30.779,30.779,125600.0
2015-03-03 10:50:00,42.92,42.93,42.88,42.91,241500.0,30.7861,30.7933,30.7574,30.779,241500.0
2015-03-03 10:55:00,42.92,42.94,42.91,42.94,94800.0,30.7861,30.8005,30.779,30.8005,94800.0
2015-03-03 11:00:00,42.93,42.95,42.93,42.95,59600.0,30.7933,30.8076,30.7933,30.8076,59600.0
2015-03-03 11:05:00,42.95,42.96,42.94,42.96,77900.0,30.8076,30.8148,30.8005,30.8148,77900.0
2015-03-03 11:10:00,42.96,42.99,42.96,42.98,70900.0,30.8148,30.8363,30.8148,30.8292,70900.0
2015-03-03 11:15:00,42.98,43.03,42.97,43.03,72900.0,30.8292,30.865,30.822,30.865,72900.0
2015-03-03 11:20:00,43.02,43.03,43.01,43.02,82700.0,30.8579,30.865,30.8507,30.8579,82700.0
2015-03-03 11:25:00,43.02,43.02,42.95,42.98,89100.0,30.8579,30.8579,30.8076,30.8292,89100.0
2015-03-03 11:30:00,42.97,42.98,42.92,42.93,211000.0,30.822,30.8292,30.7861,30.7933,211000.0
2015-03-03 11:35:00,42.93,42.94,42.91,42.94,76000.0,30.7933,30.8005,30.779,30.8005,76000.0
2015-03-03 11:40:00,42.94,42.94,42.88,42.9,102600.0,30.8005,30.8005,30.7574,30.7718,102600.0
2015-03-03 11:45:00,42.91,42.93,42.9,42.91,42200.0,30.779,30.7933,30.7718,30.779,42200.0
2015-03-03 11:50:00,42.91,42.94,42.9,42.93,58200.0,30.779,30.8005,30.7718,30.7933,58200.0
2015-03-03 11:55:00,42.93,42.94,42.9,42.91,58700.0,30.7933,30.8005,30.7718,30.779,58700.0
2015-03-03 12:00:00,42.91,42.91,42.87,42.88,95300.0,30.779,30.779,30.7503,30.7574,95300.0
2015-03-03 12:05:00,42.88,42.91,42.87,42.9,45100.0,30.7574,30.779,30.7503,30.7718,45100.0
2015-03-03 12:10:00,42.9,42.92,42.89,42.89,48400.0,30.7718,30.7861,30.7646,30.7646,48400.0
2015-03-03 12:15:00,42.9,42.9,42.89,42.9,29000.0,30.7718,30.7718,30.7646,30.7718,29000.0
2015-03-03 12:20:00,42.9,42.92,42.88,42.91,74700.0,30.7718,30.7861,30.7574,30.779,74700.0
2015-03-03 12:25:00,42.91,42.91,42.87,42.89,91600.0,30.779,30.779,30.7503,30.7646,91600.0
2015-03-03 12:30:00,42.89,42.92,42.89,42.9,36100.0,30.7646,30.7861,30.7646,30.7718,36100.0
2015-03-03 12:35:00,42.91,42.91,42.88,42.89,42500.0,30.779,30.779,30.7574,30.7646,42500.0
2015-03-03 12:40:00,42.9,42.9,42.87,42.88,38300.0,30.7718,30.7718,30.7503,30.7574,38300.0
2015-03-03 12:45:00,42.88,42.9,42.87,42.9,47000.0,30.7574,30.7718,30.7503,30.7718,47000.0
2015-03-03 12:50:00,42.89,42.92,42.89,42.91,124700.0,30.7646,30.7861,30.7646,30.779,124700.0
2015-03-03 12:55:00,42.91,42.94,42.91,42.94,39600.0,30.779,30.8005,30.779,30.8005,39600.0
2015-03-03 13:00:00,42.94,42.96,42.93,42.95,56500.0,30.8005,30.8148,30.7933,30.8076,56500.0
2015-03-03 13:05:00,42.95,42.96,42.94,42.95,41700.0,30.8076,30.8148,30.8005,30.8076,41700.0
2015-03-03 13:10:00,42.95,42.95,42.94,42.95,17900.0,30.8076,30.8076,30.8005,30.8076,17900.0
2015-03-03 13:15:00,42.95,42.95,42.94,42.94,15100.0,30.8076,30.8076,30.8005,30.8005,15100.0
2015-03-03 13:20:00,42.95,42.95,42.93,42.95,114800.0,30.8076,30.8076,30.7933,30.8076,114800.0
2015-03-03 13:25:00,42.95,42.96,42.94,42.96,48800.0,30.8076,30.8148,30.8005,30.8148,48800.0
2015-03-03 13:30:00,42.96,42.97,42.94,42.95,88100.0,30.8148,30.822,30.8005,30.8076,88100.0
2015-03-03 13:35:00,42.95,42.95,42.89,42.89,83800.0,30.8076,30.8076,30.7646,30.7646,83800.0
2015-03-03 13:40:00,42.89,42.91,42.87,42.88,42200.0,30.7646,30.779,30.7503,30.7574,42200.0
2015-03-03 13:45:00,42.88,42.9,42.87,42.9,23800.0,30.7574,30.7718,30.7503,30.7718,23800.0
2015-03-03 13:50:00,42.9,42.91,42.89,42.91,18900.0,30.7718,30.779,30.7646,30.779,18900.0
2015-03-03 13:55:00,42.91,42.92,42.89,42.91,84600.0,30.779,30.7861,30.7646,30.779,84600.0
2015-03-03 14:00:00,42.91,42.93,42.91,42.93,20500.0,30.779,30.7933,30.779,30.7933,20500.0
2015-03-03 14:05:00,42.92,42.94,42.92,42.94,26300.0,30.7861,30.8005,30.7861,30.8005,26300.0
2015-03-03 14:10:00,42.94,42.96,42.93,42.96,23400.0,30.8005,30.8148,30.7933,30.8148,23400.0
2015-03-03 14:15:00,42.95,42.96,42.94,42.95,52000.0,30.8076,30.8148,30.8005,30.8076,52000.0
2015-03-03 14:20:00,42.95,42.96,42.91,42.93,171700.0,30.8076,30.8148,30.779,30.7933,171700.0
2015-03-03 14:25:00,42.93,42.94,42.92,42.94,49300.0,30.7933,30.8005,30.7861,30.8005,49300.0
2015-03-03 14:30:00,42.93,42.94,42.92,42.92,64800.0,30.7933,30.8005,30.7861,30.7861,64800.0
2015-03-03 14:35:00,42.93,42.94,42.91,42.94,69300.0,30.7933,30.8005,30.779,30.8005,69300.0
2015-03-03 14:40:00,42.94,42.94,42.89,42.9,52700.0,30.8005,30.8005,30.7646,30.7718,52700.0
2015-03-03 14:45:00,42.9,42.92,42.88,42.92,78100.0,30.7718,30.7861,30.7574,30.7861,78100.0
2015-03-03 14:50:00,42.91,42.94,42.91,42.93,72700.0,30.779,30.8005,30.779,30.7933,72700.0
2015-03-03 14:55:00,42.94,42.96,42.93,42.94,82600.0,30.8005,30.8148,30.7933,30.8005,82600.0
2015-03-03 15:00:00,42.94,42.96,42.93,42.95,129500.0,30.8005,30.8148,30.7933,30.8076,129500.0
2015-03-03 15:05:00,42.95,42.95,42.94,42.94,58500.0,30.8076,30.8076,30.8005,30.8005,58500.0
2015-03-03 15:10:00,42.95,42.95,42.93,42.94,76900.0,30.8076,30.8076,30.7933,30.8005,76900.0
2015-03-03 15:15:00,42.94,42.95,42.92,42.92,90100.0,30.8005,30.8076,30.7861,30.7861,90100.0
2015-03-03 15:20:00,42.92,42.93,42.9,42.9,69700.0,30.7861,30.7933,30.7718,30.7718,69700.0
2015-03-03 15:25:00,42.9,42.91,42.89,42.9,165000.0,30.7718,30.779,30.7646,30.7718,165000.0
2015-03-03 15:30:00,42.91,42.97,42.9,42.97,208400.0,30.779,30.822,30.7718,30.822,208400.0
2015-03-03 15:35:00,42.97,42.99,42.94,42.95,103100.0,30.822,30.8363,30.8005,30.8076,103100.0
2015-03-03 15:40:00,42.95,42.95,42.91,42.95,189600.0,30.8076,30.8076,30.779,30.8076,189600.0
2015-03-03 15:45:00,42.95,42.96,42.94,42.96,131800.0,30.8076,30.8148,30.8005,30.8148,131800.0
2015-03-03 15:50:00,42.96,42.96,42.94,42.96,184500.0,30.8148,30.8148,30.8005,30.8148,184500.0
2015-03-03 15:55:00,42.95,42.97,42.93,42.96,599900.0,30.8076,30.822,30.7933,30.8148,599900.0
2015-03-04 09:30:00,42.92,42.92,42.73,42.78,387000.0,30.7861,30.7861,30.6498,30.6857,387000.0
2015-03-04 09:35:00,42.78,42.86,42.75,42.79,143300.0,30.6857,30.7431,30.6642,30.6929,143300.0
2015-03-04 09:40:00,42.79,42.8,42.74,42.75,219000.0,30.6929,30.7001,30.657,30.6642,219000.0
2015-03-04 09:45:00,42.76,42.78,42.74,42.76,132500.0,30.6714,30.6857,30.657,30.6714,132500.0
2015-03-04 09:50:00,42.76,42.78,42.73,42.74,148000.0,30.6714,30.6857,30.6498,30.657,148000.0
2015-03-04 09:55:00,42.74,42.75,42.67,42.67,87200.0,30.657,30.6642,30.6068,30.6068,87200.0
2015-03-04 10:00:00,42.66,42.68,42.59,42.61,185600.0,30.5996,30.614,30.5494,30.5638,185600.0
2015-03-04 10:05:00,42.61,42.67,42.6,42.64,113000.0,30.5638,30.6068,30.5566,30.5853,113000.0
2015-03-04 10:10:00,42.63,42.63,42.59,42.6,197200.0,30.5781,30.5781,30.5494,30.5566,197200.0
2015-03-04 10:15:00,42.61,42.63,42.59,42.62,92200.0,30.5638,30.5781,30.5494,30.5709,92200.0
2015-03-04 10:20:00,42.62,42.62,42.59,42.62,79100.0,30.5709,30.5709,30.5494,30.5709,79100.0
2015-03-04 10:25:00,42.61,42.63,42.59,42.61,170200.0,30.5638,30.5781,30.5494,30.5638,170200.0
2015-03-04 10:30:00,42.61,42.66,42.6,42.65,128000.0,30.5638,30.5996,30.5566,30.5925,128000.0
2015-03-04 10:35:00,42.65,42.7,42.64,42.69,177100.0,30.5925,30.6283,30.5853,30.6211,177100.0
2015-03-04 10:40:00,42.69,42.69,42.65,42.66,76800.0,30.6211,30.6211,30.5925,30.5996,76800.0
2015-03-04 10:45:00,42.67,42.68,42.61,42.64,139200.0,30.6068,30.614,30.5638,30.5853,139200.0
2015-03-04 10:50:00,42.64,42.66,42.62,42.65,128900.0,30.5853,30.5996,30.5709,30.5925,128900.0
2015-03-04 10:55:00,42.65,42.66,42.64,42.65,47500.0,30.5925,30.5996,30.5853,30.5925,47500.0
2015-03-04 11:00:00,42.65,42.68,42.64,42.65,113900.0,30.5925,30.614,30.5853,30.5925,113900.0
2015-03-04 11:05:00,42.65,42.67,42.62,42.63,377100.0,30.5925,30.6068,30.5709,30.5781,377100.0
2015-03-04 11:10:00,42.64,42.66,42.63,42.66,149600.0,30.5853,30.5996,30.5781,30.5996,149600.0
2015-03-04 11:15:00,42.66,42.68,42.64,42.64,104200.0,30.5996,30.614,30.5853,30.5853,104200.0
2015-03-04 11:20:00,42.64,42.64,42.59,42.59,72900.0,30.5853,30.5853,30.5494,30.5494,72900.0
2015-03-04 11:25:00,42.59,42.64,42.59,42.62,120200.0,30.5494,30.5853,30.5494,30.5709,120200.0
2015-03-04 11:30:00,42.62,42.68,42.61,42.68,68600.0,30.5709,30.614,30.5638,30.614,68600.0
2015-03-04 11:35:00,42.67,42.71,42.65,42.7,69100.0,30.6068,30.6355,30.5925,30.6283,69100.0
2015-03-04 11:40:00,42.69,42.7,42.64,42.65,86700.0,30.6211,30.6283,30.5853,30.5925,86700.0
2015-03-04 11:45:00,42.65,42.66,42.62,42.63,69600.0,30.5925,30.5996,30.5709,30.5781,69600.0
2015-03-04 11:50:00,42.62,42.63,42.6,42.61,88300.0,30.5709,30.5781,30.5566,30.5638,88300.0
2015-03-04 11:55:00,42.61,42.62,42.6,42.61,50700.0,30.5638,30.5709,30.5566,30.5638,50700.0
2015-03-04 12:00:00,42.6,42.63,42.6,42.62,66700.0,30.5566,30.5781,30.5566,30.5709,66700.0
2015-03-04 12:05:00,42.62,42.66,42.61,42.65,98000.0,30.5709,30.5996,30.5638,30.5925,98000.0
2015-03-04 12:10:00,42.64,42.69,42.64,42.67,69400.0,30.5853,30.6211,30.5853,30.6068,69400.0
2015-03-04 12:15:00,42.68,42.72,42.67,42.71,115100.0,30.614,30.6427,30.6068,30.6355,115100.0
2015-03-04 12:20:00,42.71,42.71,42.67,42.67,59400.0,30.6355,30.6355,30.6068,30.6068,59400.0
2015-03-04 12:25:00,42.67,42.68,42.62,42.62,116100.0,30.6068,30.614,30.5709,30.5709,116100.0
2015-03-04 12:30:00,42.63,42.68,42.62,42.62,133100.0,30.5781,30.614,30.5709,30.5709,133100.0
2015-03-04 12:35:00,42.62,42.65,42.61,42.61,113700.0,30.5709,30.5925,30.5638,30.5638,113700.0
2015-03-04 12:40:00,42.61,42.64,42.61,42.63,59800.0,30.5638,30.5853,30.5638,30.5781,59800.0
2015-03-04 12:45:00,42.64,42.65,42.61,42.62,57500.0,30.5853,30.5925,30.5638,30.5709,57500.0
2015-03-04 12:50:00,42.61,42.62,42.6,42.61,50000.0,30.5638,30.5709,30.5566,30.5638,50000.0
2015-03-04 12:55:00,42.61,42.61,42.59,42.59,69100.0,30.5638,30.5638,30.5494,30.5494,69100.0
2015-03-04 13:00:00,42.59,42.6,42.56,42.56,46000.0,30.5494,30.5566,30.5279,30.5279,46000.0
2015-03-04 13:05:00,42.56,42.56,42.55,42.55,26300.0,30.5279,30.5279,30.5207,30.5207,26300.0
2015-03-04 13:10:00,42.55,42.55,42.53,42.54,139900.0,30.5207,30.5207,30.5064,30.5136,139900.0
2015-03-04 13:15:00,42.54,42.57,42.53,42.54,49000.0,30.5136,30.5351,30.5064,30.5136,49000.0
2015-03-04 13:20:00,42.54,42.58,42.54,42.55,45700.0,30.5136,30.5422,30.5136,30.5207,45700.0
2015-03-04 13:25:00,42.55,42.58,42.55,42.58,35300.0,30.5207,30.5422,30.5207,30.5422,35300.0
2015-03-04 13:30:00,42.58,42.59,42.55,42.57,127200.0,30.5422,30.5494,30.5207,30.5351,127200.0
2015-03-04 13:35:00,42.57,42.59,42.55,42.55,105900.0,30.5351,30.5494,30.5207,30.5207,105900.0
2015-03-04 13:40:00,42.55,42.58,42.54,42.56,123200.0,30.5207,30.5422,30.5136,30.5279,123200.0
2015-03-04 13:45:00,42.55,42.57,42.55,42.56,62600.0,30.5207,30.5351,30.5207,30.5279,62600.0
2015-03-04 13:50:00,42.55,42.57,42.53,42.53,81600.0,30.5207,30.5351,30.5064,30.5064,81600.0
2015-03-04 13:55:00,42.53,42.53,42.51,42.51,68200.0,30.5064,30.5064,30.492,30.492,68200.0
2015-03-04 14:00:00,42.51,42.55,42.51,42.54,85900.0,30.492,30.5207,30.492,30.5136,85900.0
2015-03-04 14:05:00,42.54,42.54,42.5,42.53,135400.0,30.5136,30.5136,30.4849,30.5064,135400.0
2015-03-04 14:10:00,42.52,42.55,42.5,42.53,135800.0,30.4992,30.5207,30.4849,30.5064,135800.0
2015-03-04 14:15:00,42.53,42.56,42.52,42.56,79900.0,30.5064,30.5279,30.4992,30.5279,79900.0
2015-03-04 14:20:00,42.56,42.58,42.55,42.58,57800.0,30.5279,30.5422,30.5207,30.5422,57800.0
2015-03-04 14:25:00,42.57,42.61,42.57,42.61,87400.0,30.5351,30.5638,30.5351,30.5638,87400.0
2015-03-04 14:30:00,42.61,42.62,42.58,42.59,122100.0,30.5638,30.5709,30.5422,30.5494,122100.0
2015-03-04 14:35:00,42.59,42.62,42.58,42.61,85600.0,30.5494,30.5709,30.5422,30.5638,85600.0
2015-03-04 14:40:00,42.61,42.64,42.6,42.64,97000.0,30.5638,30.5853,30.5566,30.5853,97000.0
2015-03-04 14:45:00,42.64,42.64,42.62,42.62,43500.0,30.5853,30.5853,30.5709,30.5709,43500.0
2015-03-04 14:50:00,42.63,42.65,42.62,42.65,95800.0,30.5781,30.5925,30.5709,30.5925,95800.0
2015-03-04 14:55:00,42.65,42.66,42.64,42.64,136100.0,30.5925,30.5996,30.5853,30.5853,136100.0
2015-03-04 15:00:00,42.64,42.65,42.6,42.6,97200.0,30.5853,30.5925,30.5566,30.5566,97200.0
2015-03-04 15:05:00,42.6,42.61,42.57,42.58,124700.0,30.5566,30.5638,30.5351,30.5422,124700.0
2015-03-04 15:10:00,42.58,42.6,42.58,42.59,66400.0,30.5422,30.5566,30.5422,30.5494,66400.0
2015-03-04 15:15:00,42.59,42.6,42.57,42.58,188200.0,30.5494,30.5566,30.5351,30.5422,188200.0
2015-03-04 15:20:00,42.58,42.58,42.57,42.57,42300.0,30.5422,30.5422,30.5351,30.5351,42300.0
2015-03-04 15:25:00,42.57,42.59,42.54,42.57,227200.0,30.5351,30.5494,30.5136,30.5351,227200.0
2015-03-04 15:30:00,42.57,42.59,42.55,42.55,164500.0,30.5351,30.5494,30.5207,30.5207,164500.0
2015-03-04 15:35:00,42.55,42.57,42.53,42.53,221800.0,30.5207,30.5351,30.5064,30.5064,221800.0
2015-03-04 15:40:00,42.53,42.53,42.49,42.5,304000.0,30.5064,30.5064,30.4777,30.4849,304000.0
2015-03-04 15:45:00,42.5,42.55,42.49,42.54,256600.0,30.4849,30.5207,30.4777,30.5136,256600.0
2015-03-04 15:50:00,42.54,42.57,42.52,42.53,660600.0,30.5136,30.5351,30.4992,30.5064,660600.0
2015-03-04 15:55:00,42.53,42.54,42.47,42.5,966900.0,30.5064,30.5136,30.4633,30.4849,966900.0
2015-03-05 09:30:00,42.56,42.58,42.36,42.41,407500.0,30.5279,30.5422,30.3844,30.4203,407500.0
2015-03-05 09:35:00,42.41,42.41,42.25,42.29,182300.0,30.4203,30.4203,30.3055,30.3342,182300.0
2015-03-05 09:40:00,42.29,42.45,42.29,42.35,184000.0,30.3342,30.449,30.3342,30.3773,184000.0
2015-03-05 09:45:00,42.36,42.53,42.36,42.45,136600.0,30.3844,30.5064,30.3844,30.449,136600.0
2015-03-05 09:50:00,42.45,42.52,42.43,42.49,84900.0,30.449,30.4992,30.4347,30.4777,84900.0
2015-03-05 09:55:00,42.5,42.56,42.45,42.55,91400.0,30.4849,30.5279,30.449,30.5207,91400.0
2015-03-05 10:00:00,42.54,42.55,42.48,42.49,171100.0,30.5136,30.5207,30.4705,30.4777,171100.0
2015-03-05 10:05:00,42.49,42.54,42.48,42.48,213600.0,30.4777,30.5136,30.4705,30.4705,213600.0
2015-03-05 10:10:00,42.48,42.51,42.43,42.44,110600.0,30.4705,30.492,30.4347,30.4418,110600.0
2015-03-05 10:15:00,42.44,42.48,42.41,42.44,245600.0,30.4418,30.4705,30.4203,30.4418,245600.0
2015-03-05 10:20:00,42.45,42.5,42.44,42.46,223200.0,30.449,30.4849,30.4418,30.4562,223200.0
2015-03-05 10:25:00,42.47,42.54,42.46,42.54,118700.0,30.4633,30.5136,30.4562,30.5136,118700.0
2015-03-05 10:30:00,42.54,42.57,42.53,42.56,140800.0,30.5136,30.5351,30.5064,30.5279,140800.0
2015-03-05 10:35:00,42.56,42.61,42.54,42.57,211800.0,30.5279,30.5638,30.5136,30.5351,211800.0
2015-03-05 10:40:00,42.56,42.58,42.52,42.52,133800.0,30.5279,30.5422,30.4992,30.4992,133800.0
2015-03-05 10:45:00,42.53,42.56,42.52,42.55,70300.0,30.5064,30.5279,30.4992,30.5207,70300.0
2015-03-05 10:50:00,42.55,42.55,42.47,42.49,105300.0,30.5207,30.5207,30.4633,30.4777,105300.0
2015-03-05 10:55:00,42.48,42.52,42.46,42.5,76100.0,30.4705,30.4992,30.4562,30.4849,76100.0
2015-03-05 11:00:00,42.49,42.49,42.43,42.43,60600.0,30.4777,30.4777,30.4347,30.4347,60600.0
2015-03-05 11:05:00,42.43,42.47,42.4,42.4,104400.0,30.4347,30.4633,30.4131,30.4131,104400.0
2015-03-05 11:10:00,42.4,42.4,42.32,42.34,164800.0,30.4131,30.4131,30.3558,30.3701,164800.0
2015-03-05 11:15:00,42.34,42.36,42.32,42.35,80500.0,30.3701,30.3844,30.3558,30.3773,80500.0
2015-03-05 11:20:00,42.34,42.38,42.33,42.38,68500.0,30.3701,30.3988,30.3629,30.3988,68500.0
2015-03-05 11:25:00,42.38,42.39,42.33,42.38,96200.0,30.3988,30.406,30.3629,30.3988,96200.0
2015-03-05 11:30:00,42.38,42.43,42.37,42.41,116100.0,30.3988,30.4347,30.3916,30.4203,116100.0
2015-03-05 11:35:00,42.42,42.46,42.41,42.46,130400.0,30.4275,30.4562,30.4203,30.4562,130400.0
2015-03-05 11:40:00,42.46,42.47,42.44,42.46,116100.0,30.4562,30.4633,30.4418,30.4562,116100.0
2015-03-05 11:45:00,42.46,42.49,42.45,42.46,43800.0,30.4562,30.4777,30.449,30.4562,43800.0
2015-03-05 11:50:00,42.46,42.48,42.42,42.42,111000.0,30.4562,30.4705,30.4275,30.4275,111000.0
2015-03-05 11:55:00,42.43,42.46,42.42,42.43,49500.0,30.4347,30.4562,30.4275,30.4347,49500.0
2015-03-05 12:00:00,42.43,42.45,42.42,42.45,48800.0,30.4347,30.449,30.4275,30.449,48800.0
2015-03-05 12:05:00,42.45,42.45,42.41,42.43,46700.0,30.449,30.449,30.4203,30.4347,46700.0
2015-03-05 12:10:00,42.43,42.44,42.38,42.39,46800.0,30.4347,30.4418,30.3988,30.406,46800.0
2015-03-05 12:15:00,42.39,42.4,42.37,42.38,56200.0,30.406,30.4131,30.3916,30.3988,56200.0
2015-03-05 12:20:00,42.38,42.38,42.33,42.35,64800.0,30.3988,30.3988,30.3629,30.3773,64800.0
2015-03-05 12:25:00,42.36,42.37,42.34,42.36,101900.0,30.3844,30.3916,30.3701,30.3844,101900.0
2015-03-05 12:30:00,42.36,42.4,42.35,42.39,67200.0,30.3844,30.4131,30.3773,30.406,67200.0
2015-03-05 12:35:00,42.39,42.41,42.37,42.4,58600.0,30.406,30.4203,30.3916,30.4131,58600.0
2015-03-05 12:40:00,42.4,42.42,42.39,42.39,38700.0,30.4131,30.4275,30.406,30.406,38700.0
2015-03-05 12:45:00,42.39,42.41,42.37,42.38,56800.0,30.406,30.4203,30.3916,30.3988,56800.0
2015-03-05 12:50:00,42.37,42.38,42.32,42.34,115600.0,30.3916,30.3988,30.3558,30.3701,115600.0
2015-03-05 12:55:00,42.34,42.36,42.31,42.35,143800.0,30.3701,30.3844,30.3486,30.3773,143800.0
2015-03-05 13:00:00,42.35,42.39,42.34,42.39,60600.0,30.3773,30.406,30.3701,30.406,60600.0
2015-03-05 13:05:00,42.39,42.39,42.36,42.38,44900.0,30.406,30.406,30.3844,30.3988,44900.0
2015-03-05 13:10:00,42.38,42.4,42.37,42.4,46400.0,30.3988,30.4131,30.3916,30.4131,46400.0
2015-03-05 13:15:00,42.4,42.41,42.39,42.4,43500.0,30.4131,30.4203,30.406,30.4131,43500.0
2015-03-05 13:20:00,42.4,42.4,42.31,42.34,61100.0,30.4131,30.4131,30.3486,30.3701,61100.0
2015-03-05 13:25:00,42.34,42.38,42.34,42.36,48900.0,30.3701,30.3988,30.3701,30.3844,48900.0
2015-03-05 13:30:00,42.36,42.36,42.31,42.31,44600.0,30.3844,30.3844,30.3486,30.3486,44600.0
2015-03-05 13:35:00,42.32,42.36,42.31,42.36,89200.0,30.3558,30.3844,30.3486,30.3844,89200.0
2015-03-05 13:40:00,42.36,42.39,42.34,42.37,84300.0,30.3844,30.406,30.3701,30.3916,84300.0
2015-03-05 13:45:00,42.37,42.38,42.36,42.37,41900.0,30.3916,30.3988,30.3844,30.3916,41900.0
2015-03-05 13:50:00,42.37,42.39,42.36,42.38,57000.0,30.3916,30.406,30.3844,30.3988,57000.0
2015-03-05 13:55:00,42.37,42.38,42.36,42.37,57900.0,30.3916,30.3988,30.3844,30.3916,57900.0
2015-03-05 14:00:00,42.37,42.38,42.35,42.36,66600.0,30.3916,30.3988,30.3773,30.3844,66600.0
2015-03-05 14:05:00,42.36,42.38,42.36,42.38,41400.0,30.3844,30.3988,30.3844,30.3988,41400.0
2015-03-05 14:10:00,42.37,42.39,42.36,42.38,99600.0,30.3916,30.406,30.3844,30.3988,99600.0
2015-03-05 14:15:00,42.39,42.39,42.36,42.38,150200.0,30.406,30.406,30.3844,30.3988,150200.0
2015-03-05 14:20:00,42.37,42.38,42.33,42.36,108200.0,30.3916,30.3988,30.3629,30.3844,108200.0
2015-03-05 14:25:00,42.35,42.37,42.34,42.37,32800.0,30.3773,30.3916,30.3701,30.3916,32800.0
2015-03-05 14:30:00,42.37,42.38,42.34,42.36,92600.0,30.3916,30.3988,30.3701,30.3844,92600.0
2015-03-05 14:35:00,42.35,42.37,42.35,42.36,50700.0,30.3773,30.3916,30.3773,30.3844,50700.0
2015-03-05 14:40:00,42.36,42.36,42.31,42.32,62700.0,30.3844,30.3844,30.3486,30.3558,62700.0
2015-03-05 14:45:00,42.32,42.33,42.3,42.3,54400.0,30.3558,30.3629,30.3414,30.3414,54400.0
2015-03-05 14:50:00,42.3,42.36,42.3,42.36,109900.0,30.3414,30.3844,30.3414,30.3844,109900.0
2015-03-05 14:55:00,42.37,42.38,42.34,42.35,102300.0,30.3916,30.3988,30.3701,30.3773,102300.0
2015-03-05 15:00:00,42.36,42.38,42.33,42.34,151700.0,30.3844,30.3988,30.3629,30.3701,151700.0
2015-03-05 15:05:00,42.34,42.35,42.33,42.35,80400.0,30.3701,30.3773,30.3629,30.3773,80400.0
2015-03-05 15:10:00,42.34,42.37,42.34,42.37,38900.0,30.3701,30.3916,30.3701,30.3916,38900.0
2015-03-05 15:15:00,42.37,42.38,42.36,42.37,63300.0,30.3916,30.3988,30.3844,30.3916,63300.0
2015-03-05 15:20:00,42.37,42.4,42.36,42.39,41300.0,30.3916,30.4131,30.3844,30.406,41300.0
2015-03-05 15:25:00,42.39,42.41,42.38,42.41,87600.0,30.406,30.4203,30.3988,30.4203,87600.0
2015-03-05 15:30:00,42.41,42.41,42.34,42.34,137800.0,30.4203,30.4203,30.3701,30.3701,137800.0
2015-03-05 15:35:00,42.35,42.4,42.35,42.39,96600.0,30.3773,30.4131,30.3773,30.406,96600.0
2015-03-05 15:40:00,42.39,42.4,42.37,42.39,98000.0,30.406,30.4131,30.3916,30.406,98000.0
2015-03-05 15:45:00,42.39,42.42,42.39,42.41,144200.0,30.406,30.4275,30.406,30.4203,144200.0
2015-03-05 15:50:00,42.41,42.42,42.4,42.41,107900.0,30.4203,30.4275,30.4131,30.4203,107900.0
2015-03-05 15:55:00,42.41,42.42,42.4,42.4,313200.0,30.4203,30.4275,30.4131,30.4131,313200.0
2015-03-06 09:30:00,42.12,42.2,42.08,42.17,530700.0,30.2123,30.2697,30.1836,30.2482,530700.0
2015-03-06 09:35:00,42.16,42.17,42.03,42.05,313400.0,30.241,30.2482,30.1477,30.1621,313400.0
2015-03-06 09:40:00,42.05,42.11,42.03,42.05,137100.0,30.1621,30.2051,30.1477,30.1621,137100.0
2015-03-06 09:45:00,42.05,42.07,42.01,42.02,157900.0,30.1621,30.1764,30.1334,30.1406,157900.0
2015-03-06 09:50:00,42.02,42.04,42.0,42.0,194400.0,30.1406,30.1549,30.1262,30.1262,194400.0
2015-03-06 09:55:00,42.01,42.03,41.95,41.96,179500.0,30.1334,30.1477,30.0904,30.0975,179500.0
2015-03-06 10:00:00,41.96,42.0,41.95,41.96,156100.0,30.0975,30.1262,30.0904,30.0975,156100.0
2015-03-06 10:05:00,41.96,41.96,41.86,41.89,313700.0,30.0975,30.0975,30.0258,30.0473,313700.0
2015-03-06 10:10:00,41.9,41.95,41.89,41.89,194500.0,30.0545,30.0904,30.0473,30.0473,194500.0
2015-03-06 10:15:00,41.89,41.91,41.82,41.82,178300.0,30.0473,30.0617,29.9971,29.9971,178300.0
2015-03-06 10:20:00,41.83,41.91,41.82,41.89,122500.0,30.0043,30.0617,29.9971,30.0473,122500.0
2015-03-06 10:25:00,41.88,41.92,41.88,41.91,108400.0,30.0401,30.0688,30.0401,30.0617,108400.0
2015-03-06 10:30:00,41.91,41.93,41.89,41.9,143100.0,30.0617,30.076,30.0473,30.0545,143100.0
2015-03-06 10:35:00,41.9,41.93,41.87,41.89,118100.0,30.0545,30.076,30.033,30.0473,118100.0
2015-03-06 10:40:00,41.89,41.9,41.82,41.84,219600.0,30.0473,30.0545,29.9971,30.0115,219600.0
2015-03-06 10:45:00,41.84,41.84,41.75,41.76,296700.0,30.0115,30.0115,29.9469,29.9541,296700.0
2015-03-06 10:50:00,41.75,41.76,41.7,41.74,202700.0,29.9469,29.9541,29.911,29.9397,202700.0
2015-03-06 10:55:00,41.75,41.76,41.72,41.74,217900.0,29.9469,29.9541,29.9254,29.9397,217900.0
2015-03-06 11:00:00,41.75,41.75,41.68,41.7,228000.0,29.9469,29.9469,29.8967,29.911,228000.0
2015-03-06 11:05:00,41.7,41.72,41.64,41.66,165200.0,29.911,29.9254,29.868,29.8823,165200.0
2015-03-06 11:10:00,41.66,41.73,41.64,41.73,552900.0,29.8823,29.9326,29.868,29.9326,552900.0
2015-03-06 11:15:00,41.72,41.75,41.69,41.71,218300.0,29.9254,29.9469,29.9039,29.9182,218300.0
2015-03-06 11:20:00,41.71,41.78,41.7,41.74,242500.0,29.9182,29.9684,29.911,29.9397,242500.0
2015-03-06 11:25:00,41.74,41.8,41.69,41.7,289900.0,29.9397,29.9828,29.9039,29.911,289900.0
2015-03-06 11:30:00,41.69,41.72,41.67,41.69,163600.0,29.9039,29.9254,29.8895,29.9039,163600.0
2015-03-06 11:35:00,41.7,41.7,41.62,41.67,182600.0,29.911,29.911,29.8536,29.8895,182600.0
2015-03-06 11:40:00,41.66,41.7,41.58,41.59,158100.0,29.8823,29.911,29.825,29.8321,158100.0
2015-03-06 11:45:00,41.58,41.65,41.56,41.62,150300.0,29.825,29.8752,29.8106,29.8536,150300.0
2015-03-06 11:50:00,41.63,41.68,41.62,41.66,269900.0,29.8608,29.8967,29.8536,29.8823,269900.0
2015-03-06 11:55:00,41.66,41.66,41.61,41.63,113300.0,29.8823,29.8823,29.8465,29.8608,113300.0
2015-03-06 12:00:00,41.63,41.65,41.61,41.63,222000.0,29.8608,29.8752,29.8465,29.8608,222000.0
2015-03-06 12:05:00,41.64,41.65,41.59,41.64,343400.0,29.868,29.8752,29.8321,29.868,343400.0
2015-03-06 12:10:00,41.64,41.65,41.61,41.62,197000.0,29.868,29.8752,29.8465,29.8536,197000.0
2015-03-06 12:15:00,41.62,41.64,41.54,41.56,203400.0,29.8536,29.868,29.7963,29.8106,203400.0
2015-03-06 12:20:00,41.56,41.56,41.45,41.48,301500.0,29.8106,29.8106,29.7317,29.7532,301500.0
2015-03-06 12:25:00,41.48,41.55,41.48,41.55,90600.0,29.7532,29.8034,29.7532,29.8034,90600.0
2015-03-06 12:30:00,41.55,41.55,41.52,41.55,104300.0,29.8034,29.8034,29.7819,29.8034,104300.0
2015-03-06 12:35:00,41.55,41.59,41.53,41.58,81900.0,29.8034,29.8321,29.7891,29.825,81900.0
2015-03-06 12:40:00,41.58,41.6,41.55,41.59,109000.0,29.825,29.8393,29.8034,29.8321,109000.0
2015-03-06 12:45:00,41.6,41.62,41.58,41.6,213200.0,29.8393,29.8536,29.825,29.8393,213200.0
2015-03-06 12:50:00,41.61,41.62,41.54,41.56,127100.0,29.8465,29.8536,29.7963,29.8106,127100.0
2015-03-06 12:55:00,41.55,41.6,41.53,41.59,167100.0,29.8034,29.8393,29.7891,29.8321,167100.0
2015-03-06 13:00:00,41.58,41.61,41.51,41.52,147600.0,29.825,29.8465,29.7747,29.7819,147600.0
2015-03-06 13:05:00,41.52,41.53,41.49,41.52,160700.0,29.7819,29.7891,29.7604,29.7819,160700.0
2015-03-06 13:10:00,41.52,41.6,41.52,41.6,135700.0,29.7819,29.8393,29.7819,29.8393,135700.0
2015-03-06 13:15:00,41.6,41.62,41.56,41.57,100200.0,29.8393,29.8536,29.8106,29.8178,100200.0
2015-03-06 13:20:00,41.57,41.58,41.52,41.52,158600.0,29.8178,29.825,29.7819,29.7819,158600.0
2015-03-06 13:25:00,41.52,41.57,41.51,41.57,72900.0,29.7819,29.8178,29.7747,29.8178,72900.0
2015-03-06 13:30:00,41.57,41.57,41.52,41.55,120800.0,29.8178,29.8178,29.7819,29.8034,120800.0
2015-03-06 13:35:00,41.55,41.58,41.53,41.57,133800.0,29.8034,29.825,29.7891,29.8178,133800.0
2015-03-06 13:40:00,41.57,41.61,41.54,41.61,153100.0,29.8178,29.8465,29.7963,29.8465,153100.0
2015-03-06 13:45:00,41.61,41.62,41.57,41.62,187200.0,29.8465,29.8536,29.8178,29.8536,187200.0
2015-03-06 13:50:00,41.62,41.64,41.61,41.63,65700.0,29.8536,29.868,29.8465,29.8608,65700.0
2015-03-06 13:55:00,41.63,41.65,41.62,41.64,48000.0,29.8608,29.8752,29.8536,29.868,48000.0
2015-03-06 14:00:00,41.65,41.72,41.64,41.69,193900.0,29.8752,29.9254,29.868,29.9039,193900.0
2015-03-06 14:05:00,41.69,41.74,41.68,41.72,98300.0,29.9039,29.9397,29.8967,29.9254,98300.0
2015-03-06 14:10:00,41.73,41.75,41.72,41.73,94900.0,29.9326,29.9469,29.9254,29.9326,94900.0
2015-03-06 14:15:00,41.74,41.74,41.7,41.72,85900.0,29.9397,29.9397,29.911,29.9254,85900.0
2015-03-06 14:20:00,41.71,41.72,41.59,41.61,247900.0,29.9182,29.9254,29.8321,29.8465,247900.0
2015-03-06 14:25:00,41.61,41.63,41.54,41.55,215500.0,29.8465,29.8608,29.7963,29.8034,215500.0
2015-03-06 14:30:00,41.55,41.59,41.53,41.57,141200.0,29.8034,29.8321,29.7891,29.8178,141200.0
2015-03-06 14:35:00,41.58,41.58,41.5,41.5,137400.0,29.825,29.825,29.7676,29.7676,137400.0
2015-03-06 14:40:00,41.5,41.52,41.48,41.52,127900.0,29.7676,29.7819,29.7532,29.7819,127900.0
2015-03-06 14:45:00,41.51,41.54,41.49,41.52,131800.0,29.7747,29.7963,29.7604,29.7819,131800.0
2015-03-06 14:50:00,41.52,41.54,41.49,41.53,134600.0,29.7819,29.7963,29.7604,29.7891,134600.0
2015-03-06 14:55:00,41.52,41.54,41.47,41.48,104600.0,29.7819,29.7963,29.7461,29.7532,104600.0
2015-03-06 15:00:00,41.48,41.54,41.47,41.54,250100.0,29.7532,29.7963,29.7461,29.7963,250100.0
2015-03-06 15:05:00,41.54,41.55,41.47,41.49,204800.0,29.7963,29.8034,29.7461,29.7604,204800.0
2015-03-06 15:10:00,41.5,41.5,41.46,41.48,132100.0,29.7676,29.7676,29.7389,29.7532,132100.0
2015-03-06 15:15:00,41.48,41.49,41.43,41.49,197200.0,29.7532,29.7604,29.7174,29.7604,197200.0
2015-03-06 15:20:00,41.49,41.51,41.47,41.51,113800.0,29.7604,29.7747,29.7461,29.7747,113800.0
2015-03-06 15:25:00,41.51,41.52,41.45,41.46,175600.0,29.7747,29.7819,29.7317,29.7389,175600.0
2015-03-06 15:30:00,41.46,41.5,41.41,41.41,216600.0,29.7389,29.7676,29.703,29.703,216600.0
2015-03-06 15:35:00,41.41,41.43,41.37,41.39,213900.0,29.703,29.7174,29.6743,29.6887,213900.0
2015-03-06 15:40:00,41.39,41.4,41.33,41.38,371400.0,29.6887,29.6958,29.6456,29.6815,371400.0
2015-03-06 15:45:00,41.39,41.44,41.37,41.43,284900.0,29.6887,29.7245,29.6743,29.7174,284900.0
2015-03-06 15:50:00,41.42,41.49,41.41,41.47,442200.0,29.7102,29.7604,29.703,29.7461,442200.0
2015-03-06 15:55:00,41.46,41.53,41.45,41.51,819200.0,29.7389,29.7891,29.7317,29.7747,819200.0
2015-03-09 09:30:00,41.53,41.53,41.32,41.41,457500.0,29.7891,29.7891,29.6385,29.703,457500.0
2015-03-09 09:35:00,41.4,41.48,41.4,41.46,187300.0,29.6958,29.7532,29.6958,29.7389,187300.0
2015-03-09 09:40:00,41.46,41.52,41.45,41.46,105600.0,29.7389,29.7819,29.7317,29.7389,105600.0
2015-03-09 09:45:00,41.46,41.46,41.39,41.43,119500.0,29.7389,29.7389,29.6887,29.7174,119500.0
2015-03-09 09:50:00,41.44,41.5,41.43,41.48,76400.0,29.7245,29.7676,29.7174,29.7532,76400.0
2015-03-09 09:55:00,41.48,41.51,41.47,41.49,109200.0,29.7532,29.7747,29.7461,29.7604,109200.0
2015-03-09 10:00:00,41.48,41.51,41.48,41.48,159200.0,29.7532,29.7747,29.7532,29.7532,159200.0
2015-03-09 10:05:00,41.49,41.55,41.47,41.51,144400.0,29.7604,29.8034,29.7461,29.7747,144400.0
2015-03-09 10:10:00,41.5,41.52,41.44,41.48,169100.0,29.7676,29.7819,29.7245,29.7532,169100.0
2015-03-09 10:15:00,41.48,41.5,41.42,41.48,176400.0,29.7532,29.7676,29.7102,29.7532,176400.0
2015-03-09 10:20:00,41.48,41.55,41.46,41.5,170300.0,29.7532,29.8034,29.7389,29.7676,170300.0
2015-03-09 10:25:00,41.5,41.5,41.44,41.46,134100.0,29.7676,29.7676,29.7245,29.7389,134100.0
2015-03-09 10:30:00,41.46,41.48,41.45,41.47,77800.0,29.7389,29.7532,29.7317,29.7461,77800.0
2015-03-09 10:35:00,41.47,41.48,41.44,41.44,104300.0,29.7461,29.7532,29.7245,29.7245,104300.0
2015-03-09 10:40:00,41.44,41.47,41.41,41.45,105500.0,29.7245,29.7461,29.703,29.7317,105500.0
2015-03-09 10:45:00,41.45,41.47,41.44,41.47,74200.0,29.7317,29.7461,29.7245,29.7461,74200.0
2015-03-09 10:50:00,41.46,41.49,41.45,41.49,63600.0,29.7389,29.7604,29.7317,29.7604,63600.0
2015-03-09 10:55:00,41.49,41.5,41.46,41.49,109000.0,29.7604,29.7676,29.7389,29.7604,109000.0
2015-03-09 11:00:00,41.49,41.49,41.43,41.44,149500.0,29.7604,29.7604,29.7174,29.7245,149500.0
2015-03-09 11:05:00,41.44,41.46,41.44,41.45,73000.0,29.7245,29.7389,29.7245,29.7317,73000.0
2015-03-09 11:10:00,41.45,41.47,41.43,41.43,80200.0,29.7317,29.7461,29.7174,29.7174,80200.0
2015-03-09 11:15:00,41.43,41.47,41.43,41.46,97400.0,29.7174,29.7461,29.7174,29.7389,97400.0
2015-03-09 11:20:00,41.45,41.46,41.39,41.41,130200.0,29.7317,29.7389,29.6887,29.703,130200.0
2015-03-09 11:25:00,41.41,41.49,41.4,41.48,84800.0,29.703,29.7604,29.6958,29.7532,84800.0
2015-03-09 11:30:00,41.48,41.49,41.44,41.45,73500.0,29.7532,29.7604,29.7245,29.7317,73500.0
2015-03-09 11:35:00,41.44,41.44,41.41,41.41,94700.0,29.7245,29.7245,29.703,29.703,94700.0
2015-03-09 11:40:00,41.41,41.45,41.4,41.4,81000.0,29.703,29.7317,29.6958,29.6958,81000.0
2015-03-09 11:45:00,41.4,41.41,41.39,41.4,51700.0,29.6958,29.703,29.6887,29.6958,51700.0
2015-03-09 11:50:00,41.4,41.41,41.39,41.41,41700.0,29.6958,29.703,29.6887,29.703,41700.0
2015-03-09 11:55:00,41.41,41.42,41.39,41.4,71100.0,29.703,29.7102,29.6887,29.6958,71100.0
2015-03-09 12:00:00,41.41,41.41,41.35,41.35,80800.0,29.703,29.703,29.66,29.66,80800.0
2015-03-09 12:05:00,41.36,41.37,41.35,41.35,66700.0,29.6672,29.6743,29.66,29.66,66700.0
2015-03-09 12:10:00,41.35,41.41,41.35,41.4,159500.0,29.66,29.703,29.66,29.6958,159500.0
2015-03-09 12:15:00,41.4,41.4,41.37,41.38,63000.0,29.6958,29.6958,29.6743,29.6815,63000.0
2015-03-09 12:20:00,41.39,41.4,41.38,41.4,30100.0,29.6887,29.6958,29.6815,29.6958,30100.0
2015-03-09 12:25:00,41.39,41.4,41.38,41.39,95100.0,29.6887,29.6958,29.6815,29.6887,95100.0
2015-03-09 12:30:00,41.38,41.39,41.36,41.39,49800.0,29.6815,29.6887,29.6672,29.6887,49800.0
2015-03-09 12:35:00,41.38,41.41,41.37,41.4,149000.0,29.6815,29.703,29.6743,29.6958,149000.0
2015-03-09 12:40:00,41.39,41.43,41.39,41.43,38700.0,29.6887,29.7174,29.6887,29.7174,38700.0
2015-03-09 12:45:00,41.43,41.46,41.42,41.44,76500.0,29.7174,29.7389,29.7102,29.7245,76500.0
2015-03-09 12:50:00,41.45,41.46,41.43,41.45,59600.0,29.7317,29.7389,29.7174,29.7317,59600.0
2015-03-09 12:55:00,41.45,41.47,41.44,41.46,53200.0,29.7317,29.7461,29.7245,29.7389,53200.0
2015-03-09 13:00:00,41.46,41.47,41.43,41.44,82000.0,29.7389,29.7461,29.7174,29.7245,82000.0
2015-03-09 13:05:00,41.44,41.45,41.42,41.42,49900.0,29.7245,29.7317,29.7102,29.7102,49900.0
2015-03-09 13:10:00,41.43,41.43,41.42,41.43,17600.0,29.7174,29.7174,29.7102,29.7174,17600.0
2015-03-09 13:15:00,41.43,41.44,41.41,41.43,251300.0,29.7174,29.7245,29.703,29.7174,251300.0
2015-03-09 13:20:00,41.42,41.43,41.42,41.43,29800.0,29.7102,29.7174,29.7102,29.7174,29800.0
2015-03-09 13:25:00,41.43,41.46,41.42,41.46,131400.0,29.7174,29.7389,29.7102,29.7389,131400.0
2015-03-09 13:30:00,41.46,41.47,41.45,41.47,56700.0,29.7389,29.7461,29.7317,29.7461,56700.0
2015-03-09 13:35:00,41.46,41.47,41.45,41.46,35400.0,29.7389,29.7461,29.7317,29.7389,35400.0
2015-03-09 13:40:00,41.46,41.5,41.46,41.49,75700.0,29.7389,29.7676,29.7389,29.7604,75700.0
2015-03-09 13:45:00,41.48,41.5,41.47,41.48,75800.0,29.7532,29.7676,29.7461,29.7532,75800.0
2015-03-09 13:50:00,41.47,41.51,41.46,41.46,124400.0,29.7461,29.7747,29.7389,29.7389,124400.0
2015-03-09 13:55:00,41.47,41.47,41.42,41.42,96300.0,29.7461,29.7461,29.7102,29.7102,96300.0
2015-03-09 14:00:00,41.42,41.44,41.4,41.41,118900.0,29.7102,29.7245,29.6958,29.703,118900.0
2015-03-09 14:05:00,41.41,41.41,41.4,41.41,19600.0,29.703,29.703,29.6958,29.703,19600.0
2015-03-09 14:10:00,41.41,41.41,41.39,41.41,100000.0,29.703,29.703,29.6887,29.703,100000.0
2015-03-09 14:15:00,41.41,41.41,41.39,41.4,59200.0,29.703,29.703,29.6887,29.6958,59200.0
2015-03-09 14:20:00,41.4,41.44,41.39,41.42,81600.0,29.6958,29.7245,29.6887,29.7102,81600.0
2015-03-09 14:25:00,41.42,41.44,41.42,41.43,47700.0,29.7102,29.7245,29.7102,29.7174,47700.0
2015-03-09 14:30:00,41.43,41.43,41.4,41.43,47900.0,29.7174,29.7174,29.6958,29.7174,47900.0
2015-03-09 14:35:00,41.43,41.44,41.41,41.43,74000.0,29.7174,29.7245,29.703,29.7174,74000.0
2015-03-09 14:40:00,41.44,41.44,41.41,41.42,165800.0,29.7245,29.7245,29.703,29.7102,165800.0
2015-03-09 14:45:00,41.41,41.45,41.41,41.44,94600.0,29.703,29.7317,29.703,29.7245,94600.0
2015-03-09 14:50:00,41.45,41.46,41.44,41.45,85700.0,29.7317,29.7389,29.7245,29.7317,85700.0
2015-03-09 14:55:00,41.45,41.46,41.42,41.43,110200.0,29.7317,29.7389,29.7102,29.7174,110200.0
2015-03-09 15:00:00,41.44,41.44,41.43,41.44,26700.0,29.7245,29.7245,29.7174,29.7245,26700.0
2015-03-09 15:05:00,41.44,41.47,41.42,41.47,166400.0,29.7245,29.7461,29.7102,29.7461,166400.0
2015-03-09 15:10:00,41.47,41.48,41.46,41.46,145700.0,29.7461,29.7532,29.7389,29.7389,145700.0
2015-03-09 15:15:00,41.47,41.47,41.43,41.43,53700.0,29.7461,29.7461,29.7174,29.7174,53700.0
2015-03-09 15:20:00,41.44,41.45,41.42,41.42,77100.0,29.7245,29.7317,29.7102,29.7102,77100.0
2015-03-09 15:25:00,41.42,41.44,41.41,41.42,188900.0,29.7102,29.7245,29.703,29.7102,188900.0
2015-03-09 15:30:00,41.42,41.45,41.42,41.43,78900.0,29.7102,29.7317,29.7102,29.7174,78900.0
2015-03-09 15:35:00,41.43,41.44,41.42,41.42,175900.0,29.7174,29.7245,29.7102,29.7102,175900.0
2015-03-09 15:40:00,41.43,41.45,41.41,41.43,179900.0,29.7174,29.7317,29.703,29.7174,179900.0
2015-03-09 15:45:00,41.43,41.46,41.42,41.44,162400.0,29.7174,29.7389,29.7102,29.7245,162400.0
2015-03-09 15:50:00,41.45,41.45,41.41,41.43,224400.0,29.7317,29.7317,29.703,29.7174,224400.0
2015-03-09 15:55:00,41.42,41.43,41.39,41.4,432200.0,29.7102,29.7174,29.6887,29.6958,432200.0
2015-03-10 09:30:00,41.13,41.15,41.01,41.11,471500.0,29.5022,29.5165,29.4161,29.4878,471500.0
2015-03-10 09:35:00,41.12,41.12,40.93,40.95,241400.0,29.495,29.495,29.3587,29.3731,241400.0
2015-03-10 09:40:00,40.95,41.0,40.92,40.93,135300.0,29.3731,29.4089,29.3515,29.3587,135300.0
2015-03-10 09:45:00,40.93,40.95,40.89,40.9,272200.0,29.3587,29.3731,29.33,29.3372,272200.0
2015-03-10 09:50:00,40.9,40.9,40.81,40.83,461300.0,29.3372,29.3372,29.2726,29.287,461300.0
2015-03-10 09:55:00,40.83,40.92,40.83,40.89,98900.0,29.287,29.3515,29.287,29.33,98900.0
2015-03-10 10:00:00,40.9,40.95,40.88,40.92,120100.0,29.3372,29.3731,29.3229,29.3515,120100.0
2015-03-10 10:05:00,40.92,40.96,40.9,40.96,79700.0,29.3515,29.3802,29.3372,29.3802,79700.0
2015-03-10 10:10:00,40.96,40.97,40.87,40.89,138800.0,29.3802,29.3874,29.3157,29.33,138800.0
2015-03-10 10:15:00,40.88,40.92,40.84,40.92,111600.0,29.3229,29.3515,29.2942,29.3515,111600.0
2015-03-10 10:20:00,40.91,40.93,40.9,40.9,59300.0,29.3444,29.3587,29.3372,29.3372,59300.0
2015-03-10 10:25:00,40.91,40.94,40.89,40.94,172000.0,29.3444,29.3659,29.33,29.3659,172000.0
2015-03-10 10:30:00,40.93,40.96,40.92,40.94,178200.0,29.3587,29.3802,29.3515,29.3659,178200.0
2015-03-10 10:35:00,40.94,40.96,40.91,40.94,137400.0,29.3659,29.3802,29.3444,29.3659,137400.0
2015-03-10 10:40:00,40.93,40.98,40.93,40.95,158100.0,29.3587,29.3946,29.3587,29.3731,158100.0
2015-03-10 10:45:00,40.95,40.99,40.94,40.98,118000.0,29.3731,29.4018,29.3659,29.3946,118000.0
2015-03-10 10:50:00,40.98,41.05,40.97,41.04,96500.0,29.3946,29.4448,29.3874,29.4376,96500.0
2015-03-10 10:55:00,41.04,41.07,40.99,40.99,132600.0,29.4376,29.4591,29.4018,29.4018,132600.0
2015-03-10 11:00:00,41.0,41.04,40.99,41.03,67600.0,29.4089,29.4376,29.4018,29.4304,67600.0
2015-03-10 11:05:00,41.02,41.04,41.0,41.01,138300.0,29.4233,29.4376,29.4089,29.4161,138300.0
2015-03-10 11:10:00,41.01,41.04,41.0,41.01,68200.0,29.4161,29.4376,29.4089,29.4161,68200.0
2015-03-10 11:15:00,41.02,41.06,41.01,41.05,64700.0,29.4233,29.452,29.4161,29.4448,64700.0
2015-03-10 11:20:00,41.05,41.07,41.0,41.0,113800.0,29.4448,29.4591,29.4089,29.4089,113800.0
2015-03-10 11:25:00,41.01,41.03,40.99,41.01,58000.0,29.4161,29.4304,29.4018,29.4161,58000.0
2015-03-10 11:30:00,41.01,41.02,40.99,41.02,70500.0,29.4161,29.4233,29.4018,29.4233,70500.0
2015-03-10 11:35:00,41.02,41.02,40.97,40.98,148400.0,29.4233,29.4233,29.3874,29.3946,148400.0
2015-03-10 11:40:00,40.98,40.99,40.92,40.95,108400.0,29.3946,29.4018,29.3515,29.3731,108400.0
2015-03-10 11:45:00,40.95,40.95,40.88,40.91,135700.0,29.3731,29.3731,29.3229,29.3444,135700.0
2015-03-10 11:50:00,40.9,40.94,40.89,40.89,68400.0,29.3372,29.3659,29.33,29.33,68400.0
2015-03-10 11:55:00,40.89,40.92,40.86,40.87,119100.0,29.33,29.3515,29.3085,29.3157,119100.0
2015-03-10 12:00:00,40.87,40.87,40.79,40.81,171300.0,29.3157,29.3157,29.2583,29.2726,171300.0
2015-03-10 12:05:00,40.8,40.87,40.79,40.87,52000.0,29.2655,29.3157,29.2583,29.3157,52000.0
2015-03-10 12:10:00,40.87,40.91,40.86,40.88,94900.0,29.3157,29.3444,29.3085,29.3229,94900.0
2015-03-10 12:15:00,40.89,40.92,40.81,40.84,67600.0,29.33,29.3515,29.2726,29.2942,67600.0
2015-03-10 12:20:00,40.83,40.83,40.79,40.8,108700.0,29.287,29.287,29.2583,29.2655,108700.0
2015-03-10 12:25:00,40.8,40.84,40.79,40.79,118000.0,29.2655,29.2942,29.2583,29.2583,118000.0
2015-03-10 12:30:00,40.79,40.81,40.75,40.77,122000.0,29.2583,29.2726,29.2296,29.244,122000.0
2015-03-10 12:35:00,40.78,40.82,40.76,40.8,125000.0,29.2511,29.2798,29.2368,29.2655,125000.0
2015-03-10 12:40:00,40.8,40.87,40.8,40.84,113000.0,29.2655,29.3157,29.2655,29.2942,113000.0
2015-03-10 12:45:00,40.84,40.84,40.76,40.77,105000.0,29.2942,29.2942,29.2368,29.244,105000.0
2015-03-10 12:50:00,40.77,40.8,40.76,40.78,62400.0,29.244,29.2655,29.2368,29.2511,62400.0
2015-03-10 12:55:00,40.77,40.83,40.77,40.79,65500.0,29.244,29.287,29.244,29.2583,65500.0
2015-03-10 13:00:00,40.79,40.82,40.78,40.8,53200.0,29.2583,29.2798,29.2511,29.2655,53200.0
2015-03-10 13:05:00,40.79,40.82,40.77,40.77,82500.0,29.2583,29.2798,29.244,29.244,82500.0
2015-03-10 13:10:00,40.78,40.8,40.77,40.78,62600.0,29.2511,29.2655,29.244,29.2511,62600.0
2015-03-10 13:15:00,40.77,40.81,40.77,40.8,95500.0,29.244,29.2726,29.244,29.2655,95500.0
2015-03-10 13:20:00,40.81,40.87,40.8,40.85,126300.0,29.2726,29.3157,29.2655,29.3013,126300.0
2015-03-10 13:25:00,40.85,40.88,40.84,40.85,75900.0,29.3013,29.3229,29.2942,29.3013,75900.0
2015-03-10 13:30:00,40.86,40.86,40.83,40.86,66100.0,29.3085,29.3085,29.287,29.3085,66100.0
2015-03-10 13:35:00,40.86,40.87,40.79,40.79,110500.0,29.3085,29.3157,29.2583,29.2583,110500.0
2015-03-10 13:40:00,40.79,40.79,40.77,40.77,69100.0,29.2583,29.2583,29.244,29.244,69100.0
2015-03-10 13:45:00,40.77,40.77,40.74,40.74,120100.0,29.244,29.244,29.2224,29.2224,120100.0
2015-03-10 13:50:00,40.75,40.8,40.71,40.72,241300.0,29.2296,29.2655,29.2009,29.2081,241300.0
2015-03-10 13:55:00,40.71,40.73,40.71,40.72,98500.0,29.2009,29.2153,29.2009,29.2081,98500.0
2015-03-10 14:00:00,40.72,40.76,40.7,40.75,112600.0,29.2081,29.2368,29.1937,29.2296,112600.0
2015-03-10 14:05:00,40.76,40.81,40.75,40.8,67000.0,29.2368,29.2726,29.2296,29.2655,67000.0
2015-03-10 14:10:00,40.8,40.81,40.7,40.72,219600.0,29.2655,29.2726,29.1937,29.2081,219600.0
2015-03-10 14:15:00,40.73,40.75,40.7,40.7,78900.0,29.2153,29.2296,29.1937,29.1937,78900.0
2015-03-10 14:20:00,40.7,40.71,40.68,40.71,113300.0,29.1937,29.2009,29.1794,29.2009,113300.0
2015-03-10 14:25:00,40.7,40.73,40.69,40.7,104000.0,29.1937,29.2153,29.1866,29.1937,104000.0
2015-03-10 14:30:00,40.71,40.75,40.7,40.73,124600.0,29.2009,29.2296,29.1937,29.2153,124600.0
2015-03-10 14:35:00,40.73,40.78,40.72,40.77,164900.0,29.2153,29.2511,29.2081,29.244,164900.0
2015-03-10 14:40:00,40.76,40.77,40.71,40.73,112300.0,29.2368,29.244,29.2009,29.2153,112300.0
2015-03-10 14:45:00,40.73,40.82,40.73,40.79,177700.0,29.2153,29.2798,29.2153,29.2583,177700.0
2015-03-10 14:50:00,40.79,40.8,40.75,40.76,92500.0,29.2583,29.2655,29.2296,29.2368,92500.0
2015-03-10 14:55:00,40.76,40.77,40.72,40.76,102300.0,29.2368,29.244,29.2081,29.2368,102300.0
2015-03-10 15:00:00,40.76,40.8,40.75,40.77,127100.0,29.2368,29.2655,29.2296,29.244,127100.0
2015-03-10 15:05:00,40.77,40.81,40.77,40.79,80400.0,29.244,29.2726,29.244,29.2583,80400.0
2015-03-10 15:10:00,40.8,40.81,40.77,40.79,105600.0,29.2655,29.2726,29.244,29.2583,105600.0
2015-03-10 15:15:00,40.79,40.85,40.77,40.84,124700.0,29.2583,29.3013,29.244,29.2942,124700.0
2015-03-10 15:20:00,40.84,40.87,40.84,40.87,128000.0,29.2942,29.3157,29.2942,29.3157,128000.0
2015-03-10 15:25:00,40.87,40.87,40.82,40.84,170500.0,29.3157,29.3157,29.2798,29.2942,170500.0
2015-03-10 15:30:00,40.83,40.84,40.79,40.8,159200.0,29.287,29.2942,29.2583,29.2655,159200.0
2015-03-10 15:35:00,40.79,40.83,40.78,40.83,145900.0,29.2583,29.287,29.2511,29.287,145900.0
2015-03-10 15:40:00,40.83,40.86,40.81,40.81,262500.0,29.287,29.3085,29.2726,29.2726,262500.0
2015-03-10 15:45:00,40.81,40.83,40.79,40.81,194500.0,29.2726,29.287,29.2583,29.2726,194500.0
2015-03-10 15:50:00,40.81,40.82,40.78,40.81,293400.0,29.2726,29.2798,29.2511,29.2726,293400.0
2015-03-10 15:55:00,40.8,40.8,40.69,40.71,1439300.0,29.2655,29.2655,29.1866,29.2009,1439300.0
2015-03-11 09:30:00,40.73,40.73,40.55,40.68,524600.0,29.2153,29.2153,29.0861,29.1794,524600.0
2015-03-11 09:35:00,40.68,40.68,40.61,40.62,159600.0,29.1794,29.1794,29.1292,29.1364,159600.0
2015-03-11 09:40:00,40.62,40.66,40.62,40.66,181000.0,29.1364,29.165,29.1364,29.165,181000.0
2015-03-11 09:45:00,40.65,40.65,40.52,40.52,145200.0,29.1579,29.1579,29.0646,29.0646,145200.0
2015-03-11 09:50:00,40.52,40.55,40.4,40.44,218800.0,29.0646,29.0861,28.9786,29.0072,218800.0
2015-03-11 09:55:00,40.45,40.48,40.44,40.46,181300.0,29.0144,29.0359,29.0072,29.0216,181300.0
2015-03-11 10:00:00,40.47,40.48,40.4,40.41,138900.0,29.0288,29.0359,28.9786,28.9857,138900.0
2015-03-11 10:05:00,40.41,40.43,40.37,40.37,307900.0,28.9857,29.0001,28.957,28.957,307900.0
2015-03-11 10:10:00,40.37,40.39,40.28,40.31,186000.0,28.957,28.9714,28.8925,28.914,186000.0
2015-03-11 10:15:00,40.31,40.33,40.26,40.31,200200.0,28.914,28.9283,28.8781,28.914,200200.0
2015-03-11 10:20:00,40.32,40.35,40.29,40.32,229100.0,28.9212,28.9427,28.8997,28.9212,229100.0
2015-03-11 10:25:00,40.31,40.34,40.27,40.33,454900.0,28.914,28.9355,28.8853,28.9283,454900.0
2015-03-11 10:30:00,40.34,40.38,40.28,40.3,309700.0,28.9355,28.9642,28.8925,28.9068,309700.0
2015-03-11 10:35:00,40.3,40.3,40.18,40.19,258300.0,28.9068,28.9068,28.8207,28.8279,258300.0
2015-03-11 10:40:00,40.2,40.23,40.16,40.19,168000.0,28.8351,28.8566,28.8064,28.8279,168000.0
2015-03-11 10:45:00,40.19,40.23,40.18,40.23,205500.0,28.8279,28.8566,28.8207,28.8566,205500.0
2015-03-11 10:50:00,40.23,40.27,40.2,40.25,170100.0,28.8566,28.8853,28.8351,28.871,170100.0
2015-03-11 10:55:00,40.25,40.28,40.24,40.24,106900.0,28.871,28.8925,28.8638,28.8638,106900.0
2015-03-11 11:00:00,40.25,40.27,40.22,40.25,115700.0,28.871,28.8853,28.8494,28.871,115700.0
2015-03-11 11:05:00,40.24,40.25,40.21,40.23,130300.0,28.8638,28.871,28.8423,28.8566,130300.0
2015-03-11 11:10:00,40.23,40.29,40.22,40.27,152000.0,28.8566,28.8997,28.8494,28.8853,152000.0
2015-03-11 11:15:00,40.27,40.3,40.26,40.27,231500.0,28.8853,28.9068,28.8781,28.8853,231500.0
2015-03-11 11:20:00,40.27,40.27,40.25,40.25,94900.0,28.8853,28.8853,28.871,28.871,94900.0
2015-03-11 11:25:00,40.26,40.31,40.25,40.31,106100.0,28.8781,28.914,28.871,28.914,106100.0
2015-03-11 11:30:00,40.3,40.34,40.3,40.32,160300.0,28.9068,28.9355,28.9068,28.9212,160300.0
2015-03-11 11:35:00,40.33,40.35,40.32,40.33,215100.0,28.9283,28.9427,28.9212,28.9283,215100.0
2015-03-11 11:40:00,40.33,40.35,40.32,40.33,177000.0,28.9283,28.9427,28.9212,28.9283,177000.0
2015-03-11 11:45:00,40.33,40.35,40.31,40.34,188100.0,28.9283,28.9427,28.914,28.9355,188100.0
2015-03-11 11:50:00,40.34,40.34,40.31,40.32,113800.0,28.9355,28.9355,28.914,28.9212,113800.0
2015-03-11 11:55:00,40.32,40.33,40.32,40.32,55100.0,28.9212,28.9283,28.9212,28.9212,55100.0
2015-03-11 12:00:00,40.33,40.35,40.32,40.34,157400.0,28.9283,28.9427,28.9212,28.9355,157400.0
2015-03-11 12:05:00,40.34,40.34,40.31,40.32,167700.0,28.9355,28.9355,28.914,28.9212,167700.0
2015-03-11 12:10:00,40.32,40.35,40.3,40.34,243200.0,28.9212,28.9427,28.9068,28.9355,243200.0
2015-03-11 12:15:00,40.34,40.36,40.34,40.35,128700.0,28.9355,28.9499,28.9355,28.9427,128700.0
2015-03-11 12:20:00,40.35,40.37,40.35,40.36,215500.0,28.9427,28.957,28.9427,28.9499,215500.0
2015-03-11 12:25:00,40.37,40.44,40.37,40.44,253800.0,28.957,29.0072,28.957,29.0072,253800.0
2015-03-11 12:30:00,40.44,40.48,40.42,40.47,186500.0,29.0072,29.0359,28.9929,29.0288,186500.0
2015-03-11 12:35:00,40.48,40.53,40.46,40.53,195500.0,29.0359,29.0718,29.0216,29.0718,195500.0
2015-03-11 12:40:00,40.53,40.54,40.51,40.54,75200.0,29.0718,29.079,29.0575,29.079,75200.0
2015-03-11 12:45:00,40.54,40.54,40.46,40.47,289100.0,29.079,29.079,29.0216,29.0288,289100.0
2015-03-11 12:50:00,40.48,40.53,40.47,40.51,101000.0,29.0359,29.0718,29.0288,29.0575,101000.0
2015-03-11 12:55:00,40.51,40.51,40.46,40.47,108300.0,29.0575,29.0575,29.0216,29.0288,108300.0
2015-03-11 13:00:00,40.47,40.48,40.46,40.46,78300.0,29.0288,29.0359,29.0216,29.0216,78300.0
2015-03-11 13:05:00,40.47,40.49,40.46,40.48,104200.0,29.0288,29.0431,29.0216,29.0359,104200.0
2015-03-11 13:10:00,40.49,40.5,40.48,40.48,72800.0,29.0431,29.0503,29.0359,29.0359,72800.0
2015-03-11 13:15:00,40.48,40.52,40.48,40.51,198500.0,29.0359,29.0646,29.0359,29.0575,198500.0
2015-03-11 13:20:00,40.5,40.51,40.48,40.48,108100.0,29.0503,29.0575,29.0359,29.0359,108100.0
2015-03-11 13:25:00,40.48,40.49,40.43,40.43,177800.0,29.0359,29.0431,29.0001,29.0001,177800.0
2015-03-11 13:30:00,40.44,40.44,40.36,40.37,160800.0,29.0072,29.0072,28.9499,28.957,160800.0
2015-03-11 13:35:00,40.37,40.38,40.33,40.37,129500.0,28.957,28.9642,28.9283,28.957,129500.0
2015-03-11 13:40:00,40.37,40.37,40.32,40.33,84900.0,28.957,28.957,28.9212,28.9283,84900.0
2015-03-11 13:45:00,40.33,40.34,40.26,40.27,137400.0,28.9283,28.9355,28.8781,28.8853,137400.0
2015-03-11 13:50:00,40.28,40.32,40.27,40.29,111700.0,28.8925,28.9212,28.8853,28.8997,111700.0
2015-03-11 13:55:00,40.28,40.29,40.26,40.27,149700.0,28.8925,28.8997,28.8781,28.8853,149700.0
2015-03-11 14:00:00,40.28,40.3,40.25,40.28,200000.0,28.8925,28.9068,28.871,28.8925,200000.0
2015-03-11 14:05:00,40.29,40.31,40.28,40.3,92000.0,28.8997,28.914,28.8925,28.9068,92000.0
2015-03-11 14:10:00,40.31,40.32,40.29,40.3,103000.0,28.914,28.9212,28.8997,28.9068,103000.0
2015-03-11 14:15:00,40.3,40.34,40.29,40.33,107000.0,28.9068,28.9355,28.8997,28.9283,107000.0
2015-03-11 14:20:00,40.33,40.33,40.3,40.3,80800.0,28.9283,28.9283,28.9068,28.9068,80800.0
2015-03-11 14:25:00,40.3,40.34,40.3,40.3,209300.0,28.9068,28.9355,28.9068,28.9068,209300.0
2015-03-11 14:30:00,40.31,40.31,40.26,40.26,119400.0,28.914,28.914,28.8781,28.8781,119400.0
2015-03-11 14:35:00,40.27,40.3,40.25,40.27,142500.0,28.8853,28.9068,28.871,28.8853,142500.0
2015-03-11 14:40:00,40.28,40.29,40.24,40.26,159000.0,28.8925,28.8997,28.8638,28.8781,159000.0
2015-03-11 14:45:00,40.26,40.28,40.25,40.27,101600.0,28.8781,28.8925,28.871,28.8853,101600.0
2015-03-11 14:50:00,40.27,40.27,40.25,40.26,110800.0,28.8853,28.8853,28.871,28.8781,110800.0
2015-03-11 14:55:00,40.25,40.29,40.24,40.27,160000.0,28.871,28.8997,28.8638,28.8853,160000.0
2015-03-11 15:00:00,40.27,40.27,40.24,40.26,100900.0,28.8853,28.8853,28.8638,28.8781,100900.0
2015-03-11 15:05:00,40.27,40.27,40.2,40.21,234500.0,28.8853,28.8853,28.8351,28.8423,234500.0
2015-03-11 15:10:00,40.21,40.22,40.2,40.22,277100.0,28.8423,28.8494,28.8351,28.8494,277100.0
2015-03-11 15:15:00,40.22,40.22,40.19,40.2,194800.0,28.8494,28.8494,28.8279,28.8351,194800.0
2015-03-11 15:20:00,40.2,40.21,40.13,40.17,288400.0,28.8351,28.8423,28.7849,28.8136,288400.0
2015-03-11 15:25:00,40.17,40.19,40.12,40.13,216400.0,28.8136,28.8279,28.7777,28.7849,216400.0
2015-03-11 15:30:00,40.12,40.13,40.08,40.09,299500.0,28.7777,28.7849,28.749,28.7562,299500.0
2015-03-11 15:35:00,40.09,40.13,40.08,40.12,322200.0,28.7562,28.7849,28.749,28.7777,322200.0
2015-03-11 15:40:00,40.12,40.14,40.09,40.14,337300.0,28.7777,28.7921,28.7562,28.7921,337300.0
2015-03-11 15:45:00,40.14,40.14,40.1,40.11,352700.0,28.7921,28.7921,28.7634,28.7705,352700.0
2015-03-11 15:50:00,40.1,40.15,40.1,40.14,498300.0,28.7634,28.7992,28.7634,28.7921,498300.0
2015-03-11 15:55:00,40.14,40.17,40.08,40.1,1004600.0,28.7921,28.8136,28.749,28.7634,1004600.0
2015-03-12 09:30:00,40.1,40.16,40.02,40.12,593300.0,28.9973,29.0407,28.9395,29.0118,593300.0
2015-03-12 09:35:00,40.12,40.19,40.11,40.12,300000.0,29.0118,29.0624,29.0046,29.0118,300000.0
2015-03-12 09:40:00,40.12,40.24,40.11,40.24,198700.0,29.0118,29.0986,29.0046,29.0986,198700.0
2015-03-12 09:45:00,40.24,40.24,40.15,40.23,225400.0,29.0986,29.0986,29.0335,29.0913,225400.0
2015-03-12 09:50:00,40.23,40.26,40.2,40.22,207700.0,29.0913,29.113,29.0696,29.0841,207700.0
2015-03-12 09:55:00,40.22,40.23,40.15,40.15,225300.0,29.0841,29.0913,29.0335,29.0335,225300.0
2015-03-12 10:00:00,40.15,40.18,40.11,40.18,224800.0,29.0335,29.0552,29.0046,29.0552,224800.0
2015-03-12 10:05:00,40.18,40.19,40.15,40.18,129400.0,29.0552,29.0624,29.0335,29.0552,129400.0
2015-03-12 10:10:00,40.18,40.18,40.15,40.15,142300.0,29.0552,29.0552,29.0335,29.0335,142300.0
2015-03-12 10:15:00,40.15,40.17,40.11,40.15,216500.0,29.0335,29.0479,29.0046,29.0335,216500.0
2015-03-12 10:20:00,40.16,40.22,40.14,40.2,160000.0,29.0407,29.0841,29.0263,29.0696,160000.0
2015-03-12 10:25:00,40.2,40.25,40.18,40.25,170000.0,29.0696,29.1058,29.0552,29.1058,170000.0
2015-03-12 10:30:00,40.25,40.32,40.24,40.3,172200.0,29.1058,29.1564,29.0986,29.142,172200.0
2015-03-12 10:35:00,40.29,40.33,40.28,40.3,237900.0,29.1347,29.1636,29.1275,29.142,237900.0
2015-03-12 10:40:00,40.3,40.31,40.22,40.29,188800.0,29.142,29.1492,29.0841,29.1347,188800.0
2015-03-12 10:45:00,40.29,40.3,40.25,40.27,101900.0,29.1347,29.142,29.1058,29.1203,101900.0
2015-03-12 10:50:00,40.27,40.31,40.26,40.28,171300.0,29.1203,29.1492,29.113,29.1275,171300.0
2015-03-12 10:55:00,40.28,40.31,40.27,40.29,169200.0,29.1275,29.1492,29.1203,29.1347,169200.0
2015-03-12 11:00:00,40.3,40.3,40.25,40.27,222200.0,29.142,29.142,29.1058,29.1203,222200.0
2015-03-12 11:05:00,40.27,40.32,40.25,40.3,280800.0,29.1203,29.1564,29.1058,29.142,280800.0
2015-03-12 11:10:00,40.31,40.32,40.28,40.29,151700.0,29.1492,29.1564,29.1275,29.1347,151700.0
2015-03-12 11:15:00,40.28,40.32,40.28,40.29,339800.0,29.1275,29.1564,29.1275,29.1347,339800.0
2015-03-12 11:20:00,40.3,40.35,40.29,40.35,155500.0,29.142,29.1781,29.1347,29.1781,155500.0
2015-03-12 11:25:00,40.35,40.35,40.32,40.34,82000.0,29.1781,29.1781,29.1564,29.1709,82000.0
2015-03-12 11:30:00,40.34,40.4,40.33,40.36,246900.0,29.1709,29.2143,29.1636,29.1853,246900.0
2015-03-12 11:35:00,40.36,40.41,40.35,40.41,299900.0,29.1853,29.2215,29.1781,29.2215,299900.0
2015-03-12 11:40:00,40.41,40.43,40.4,40.41,73100.0,29.2215,29.236,29.2143,29.2215,73100.0
2015-03-12 11:45:00,40.41,40.44,40.4,40.44,199200.0,29.2215,29.2432,29.2143,29.2432,199200.0
2015-03-12 11:50:00,40.44,40.45,40.43,40.43,182000.0,29.2432,29.2504,29.236,29.236,182000.0
2015-03-12 11:55:00,40.44,40.45,40.41,40.45,110900.0,29.2432,29.2504,29.2215,29.2504,110900.0
2015-03-12 12:00:00,40.45,40.46,40.43,40.43,60300.0,29.2504,29.2577,29.236,29.236,60300.0
2015-03-12 12:05:00,40.43,40.44,40.37,40.37,132700.0,29.236,29.2432,29.1926,29.1926,132700.0
2015-03-12 12:10:00,40.38,40.38,40.34,40.34,82000.0,29.1998,29.1998,29.1709,29.1709,82000.0
2015-03-12 12:15:00,40.35,40.36,40.34,40.36,141400.0,29.1781,29.1853,29.1709,29.1853,141400.0
2015-03-12 12:20:00,40.36,40.42,40.35,40.4,192400.0,29.1853,29.2287,29.1781,29.2143,192400.0
2015-03-12 12:25:00,40.41,40.43,40.4,40.42,58500.0,29.2215,29.236,29.2143,29.2287,58500.0
2015-03-12 12:30:00,40.42,40.42,40.4,40.41,41100.0,29.2287,29.2287,29.2143,29.2215,41100.0
2015-03-12 12:35:00,40.41,40.41,40.34,40.36,87700.0,29.2215,29.2215,29.1709,29.1853,87700.0
2015-03-12 12:40:00,40.35,40.36,40.3,40.33,87300.0,29.1781,29.1853,29.142,29.1636,87300.0
2015-03-12 12:45:00,40.33,40.37,40.32,40.34,127700.0,29.1636,29.1926,29.1564,29.1709,127700.0
2015-03-12 12:50:00,40.34,40.34,40.32,40.32,52000.0,29.1709,29.1709,29.1564,29.1564,52000.0
2015-03-12 12:55:00,40.32,40.36,40.32,40.33,114400.0,29.1564,29.1853,29.1564,29.1636,114400.0
2015-03-12 13:00:00,40.34,40.36,40.33,40.34,378500.0,29.1709,29.1853,29.1636,29.1709,378500.0
2015-03-12 13:05:00,40.34,40.39,40.34,40.37,117800.0,29.1709,29.207,29.1709,29.1926,117800.0
2015-03-12 13:10:00,40.37,40.38,40.36,40.37,101300.0,29.1926,29.1998,29.1853,29.1926,101300.0
2015-03-12 13:15:00,40.37,40.41,40.36,40.41,124000.0,29.1926,29.2215,29.1853,29.2215,124000.0
2015-03-12 13:20:00,40.41,40.41,40.38,40.39,68200.0,29.2215,29.2215,29.1998,29.207,68200.0
2015-03-12 13:25:00,40.38,40.41,40.36,40.37,186900.0,29.1998,29.2215,29.1853,29.1926,186900.0
2015-03-12 13:30:00,40.37,40.41,40.35,40.41,105500.0,29.1926,29.2215,29.1781,29.2215,105500.0
2015-03-12 13:35:00,40.4,40.44,40.4,40.43,85300.0,29.2143,29.2432,29.2143,29.236,85300.0
2015-03-12 13:40:00,40.42,40.44,40.4,40.43,122100.0,29.2287,29.2432,29.2143,29.236,122100.0
2015-03-12 13:45:00,40.43,40.44,40.41,40.41,77400.0,29.236,29.2432,29.2215,29.2215,77400.0
2015-03-12 13:50:00,40.41,40.43,40.4,40.41,58500.0,29.2215,29.236,29.2143,29.2215,58500.0
2015-03-12 13:55:00,40.42,40.46,40.4,40.42,233400.0,29.2287,29.2577,29.2143,29.2287,233400.0
2015-03-12 14:00:00,40.41,40.43,40.38,40.39,110600.0,29.2215,29.236,29.1998,29.207,110600.0
2015-03-12 14:05:00,40.39,40.4,40.37,40.4,90200.0,29.207,29.2143,29.1926,29.2143,90200.0
2015-03-12 14:10:00,40.4,40.4,40.36,40.37,124500.0,29.2143,29.2143,29.1853,29.1926,124500.0
2015-03-12 14:15:00,40.37,40.38,40.34,40.38,141900.0,29.1926,29.1998,29.1709,29.1998,141900.0
2015-03-12 14:20:00,40.38,40.4,40.37,40.4,58100.0,29.1998,29.2143,29.1926,29.2143,58100.0
2015-03-12 14:25:00,40.4,40.42,40.39,40.42,265500.0,29.2143,29.2287,29.207,29.2287,265500.0
2015-03-12 14:30:00,40.41,40.43,40.41,40.43,137900.0,29.2215,29.236,29.2215,29.236,137900.0
2015-03-12 14:35:00,40.43,40.47,40.42,40.47,129700.0,29.236,29.2649,29.2287,29.2649,129700.0
2015-03-12 14:40:00,40.47,40.48,40.45,40.47,147900.0,29.2649,29.2721,29.2504,29.2649,147900.0
2015-03-12 14:45:00,40.48,40.5,40.46,40.49,279000.0,29.2721,29.2866,29.2577,29.2793,279000.0
2015-03-12 14:50:00,40.5,40.55,40.49,40.5,392100.0,29.2866,29.3227,29.2793,29.2866,392100.0
2015-03-12 14:55:00,40.5,40.52,40.49,40.51,141100.0,29.2866,29.301,29.2793,29.2938,141100.0
2015-03-12 15:00:00,40.51,40.55,40.51,40.52,166100.0,29.2938,29.3227,29.2938,29.301,166100.0
2015-03-12 15:05:00,40.52,40.54,40.5,40.5,164800.0,29.301,29.3155,29.2866,29.2866,164800.0
2015-03-12 15:10:00,40.5,40.51,40.48,40.48,102500.0,29.2866,29.2938,29.2721,29.2721,102500.0
2015-03-12 15:15:00,40.48,40.49,40.48,40.48,81400.0,29.2721,29.2793,29.2721,29.2721,81400.0
2015-03-12 15:20:00,40.48,40.49,40.46,40.47,175000.0,29.2721,29.2793,29.2577,29.2649,175000.0
2015-03-12 15:25:00,40.47,40.5,40.46,40.47,149700.0,29.2649,29.2866,29.2577,29.2649,149700.0
2015-03-12 15:30:00,40.48,40.5,40.43,40.46,152400.0,29.2721,29.2866,29.236,29.2577,152400.0
2015-03-12 15:35:00,40.46,40.49,40.46,40.48,157400.0,29.2577,29.2793,29.2577,29.2721,157400.0
2015-03-12 15:40:00,40.48,40.51,40.47,40.5,357600.0,29.2721,29.2938,29.2649,29.2866,357600.0
2015-03-12 15:45:00,40.5,40.53,40.49,40.51,428200.0,29.2866,29.3083,29.2793,29.2938,428200.0
2015-03-12 15:50:00,40.51,40.52,40.5,40.52,313300.0,29.2938,29.301,29.2866,29.301,313300.0
2015-03-12 15:55:00,40.51,40.57,40.51,40.56,997400.0,29.2938,29.3372,29.2938,29.33,997400.0
2015-03-13 09:30:00,40.46,40.57,40.24,40.27,410300.0,29.2577,29.3372,29.0986,29.1203,410300.0
2015-03-13 09:35:00,40.26,40.28,40.16,40.22,197600.0,29.113,29.1275,29.0407,29.0841,197600.0
2015-03-13 09:40:00,40.22,40.28,40.13,40.18,249500.0,29.0841,29.1275,29.019,29.0552,249500.0
2015-03-13 09:45:00,40.19,40.24,40.16,40.21,141900.0,29.0624,29.0986,29.0407,29.0769,141900.0
2015-03-13 09:50:00,40.21,40.27,40.2,40.25,109400.0,29.0769,29.1203,29.0696,29.1058,109400.0
2015-03-13 09:55:00,40.26,40.27,40.23,40.25,114300.0,29.113,29.1203,29.0913,29.1058,114300.0
2015-03-13 10:00:00,40.24,40.27,40.14,40.14,186800.0,29.0986,29.1203,29.0263,29.0263,186800.0
2015-03-13 10:05:00,40.14,40.14,40.06,40.07,209800.0,29.0263,29.0263,28.9684,28.9756,209800.0
2015-03-13 10:10:00,40.06,40.1,40.02,40.09,143000.0,28.9684,28.9973,28.9395,28.9901,143000.0
2015-03-13 10:15:00,40.08,40.14,40.08,40.11,156600.0,28.9829,29.0263,28.9829,29.0046,156600.0
2015-03-13 10:20:00,40.11,40.12,40.05,40.06,202500.0,29.0046,29.0118,28.9612,28.9684,202500.0
2015-03-13 10:25:00,40.07,40.07,40.0,40.01,201200.0,28.9756,28.9756,28.925,28.9322,201200.0
2015-03-13 10:30:00,40.01,40.03,39.95,40.03,436000.0,28.9322,28.9467,28.8889,28.9467,436000.0
2015-03-13 10:35:00,40.02,40.07,40.02,40.05,153500.0,28.9395,28.9756,28.9395,28.9612,153500.0
2015-03-13 10:40:00,40.06,40.1,40.05,40.06,130500.0,28.9684,28.9973,28.9612,28.9684,130500.0
2015-03-13 10:45:00,40.06,40.07,40.01,40.03,127700.0,28.9684,28.9756,28.9322,28.9467,127700.0
2015-03-13 10:50:00,40.02,40.06,39.98,39.98,216800.0,28.9395,28.9684,28.9106,28.9106,216800.0
2015-03-13 10:55:00,39.97,40.0,39.9,39.92,156800.0,28.9033,28.925,28.8527,28.8672,156800.0
2015-03-13 11:00:00,39.91,39.95,39.87,39.93,193200.0,28.8599,28.8889,28.831,28.8744,193200.0
2015-03-13 11:05:00,39.95,39.95,39.88,39.93,241500.0,28.8889,28.8889,28.8382,28.8744,241500.0
2015-03-13 11:10:00,39.94,39.96,39.93,39.93,148100.0,28.8816,28.8961,28.8744,28.8744,148100.0
2015-03-13 11:15:00,39.93,39.94,39.83,39.86,227100.0,28.8744,28.8816,28.8021,28.8238,227100.0
2015-03-13 11:20:00,39.86,39.89,39.79,39.79,239800.0,28.8238,28.8455,28.7732,28.7732,239800.0
2015-03-13 11:25:00,39.79,39.8,39.73,39.73,152600.0,28.7732,28.7804,28.7298,28.7298,152600.0
2015-03-13 11:30:00,39.73,39.76,39.61,39.65,511200.0,28.7298,28.7515,28.643,28.6719,511200.0
2015-03-13 11:35:00,39.65,39.66,39.61,39.64,512700.0,28.6719,28.6792,28.643,28.6647,512700.0
2015-03-13 11:40:00,39.64,39.72,39.62,39.7,241500.0,28.6647,28.7225,28.6502,28.7081,241500.0
2015-03-13 11:45:00,39.7,39.73,39.68,39.7,257300.0,28.7081,28.7298,28.6936,28.7081,257300.0
2015-03-13 11:50:00,39.71,39.82,39.71,39.81,181500.0,28.7153,28.7949,28.7153,28.7876,181500.0
2015-03-13 11:55:00,39.82,39.84,39.78,39.8,177600.0,28.7949,28.8093,28.7659,28.7804,177600.0
2015-03-13 12:00:00,39.8,39.8,39.71,39.74,170900.0,28.7804,28.7804,28.7153,28.737,170900.0
2015-03-13 12:05:00,39.74,39.76,39.72,39.75,172100.0,28.737,28.7515,28.7225,28.7442,172100.0
2015-03-13 12:10:00,39.75,39.79,39.75,39.77,73300.0,28.7442,28.7732,28.7442,28.7587,73300.0
2015-03-13 12:15:00,39.76,39.81,39.73,39.79,93200.0,28.7515,28.7876,28.7298,28.7732,93200.0
2015-03-13 12:20:00,39.79,39.88,39.79,39.88,105100.0,28.7732,28.8382,28.7732,28.8382,105100.0
2015-03-13 12:25:00,39.88,39.91,39.87,39.91,188200.0,28.8382,28.8599,28.831,28.8599,188200.0
2015-03-13 12:30:00,39.9,39.91,39.88,39.9,116000.0,28.8527,28.8599,28.8382,28.8527,116000.0
2015-03-13 12:35:00,39.91,39.91,39.88,39.89,126300.0,28.8599,28.8599,28.8382,28.8455,126300.0
2015-03-13 12:40:00,39.89,39.89,39.85,39.89,100300.0,28.8455,28.8455,28.8165,28.8455,100300.0
2015-03-13 12:45:00,39.89,39.89,39.85,39.88,75300.0,28.8455,28.8455,28.8165,28.8382,75300.0
2015-03-13 12:50:00,39.88,39.89,39.85,39.87,70300.0,28.8382,28.8455,28.8165,28.831,70300.0
2015-03-13 12:55:00,39.87,39.91,39.86,39.89,95700.0,28.831,28.8599,28.8238,28.8455,95700.0
2015-03-13 13:00:00,39.89,39.9,39.87,39.88,70000.0,28.8455,28.8527,28.831,28.8382,70000.0
2015-03-13 13:05:00,39.88,39.91,39.87,39.9,96000.0,28.8382,28.8599,28.831,28.8527,96000.0
2015-03-13 13:10:00,39.9,39.91,39.87,39.88,76800.0,28.8527,28.8599,28.831,28.8382,76800.0
2015-03-13 13:15:00,39.88,39.88,39.83,39.84,85700.0,28.8382,28.8382,28.8021,28.8093,85700.0
2015-03-13 13:20:00,39.84,39.86,39.82,39.83,77700.0,28.8093,28.8238,28.7949,28.8021,77700.0
2015-03-13 13:25:00,39.83,39.84,39.78,39.79,81000.0,28.8021,28.8093,28.7659,28.7732,81000.0
2015-03-13 13:30:00,39.79,39.82,39.78,39.79,98900.0,28.7732,28.7949,28.7659,28.7732,98900.0
2015-03-13 13:35:00,39.79,39.84,39.77,39.84,67400.0,28.7732,28.8093,28.7587,28.8093,67400.0
2015-03-13 13:40:00,39.84,39.85,39.82,39.84,72400.0,28.8093,28.8165,28.7949,28.8093,72400.0
2015-03-13 13:45:00,39.84,39.87,39.84,39.84,65600.0,28.8093,28.831,28.8093,28.8093,65600.0
2015-03-13 13:50:00,39.84,39.89,39.83,39.86,53500.0,28.8093,28.8455,28.8021,28.8238,53500.0
2015-03-13 13:55:00,39.86,39.86,39.83,39.84,70200.0,28.8238,28.8238,28.8021,28.8093,70200.0
2015-03-13 14:00:00,39.84,39.85,39.81,39.84,77500.0,28.8093,28.8165,28.7876,28.8093,77500.0
2015-03-13 14:05:00,39.84,39.87,39.82,39.85,88400.0,28.8093,28.831,28.7949,28.8165,88400.0
2015-03-13 14:10:00,39.85,39.87,39.81,39.86,112900.0,28.8165,28.831,28.7876,28.8238,112900.0
2015-03-13 14:15:00,39.85,39.88,39.83,39.85,54200.0,28.8165,28.8382,28.8021,28.8165,54200.0
2015-03-13 14:20:00,39.85,39.86,39.81,39.82,137200.0,28.8165,28.8238,28.7876,28.7949,137200.0
2015-03-13 14:25:00,39.82,39.88,39.82,39.88,60600.0,28.7949,28.8382,28.7949,28.8382,60600.0
2015-03-13 14:30:00,39.87,39.88,39.86,39.87,44900.0,28.831,28.8382,28.8238,28.831,44900.0
2015-03-13 14:35:00,39.87,39.88,39.8,39.82,387400.0,28.831,28.8382,28.7804,28.7949,387400.0
2015-03-13 14:40:00,39.83,39.83,39.75,39.75,392300.0,28.8021,28.8021,28.7442,28.7442,392300.0
2015-03-13 14:45:00,39.75,39.8,39.75,39.76,76100.0,28.7442,28.7804,28.7442,28.7515,76100.0
2015-03-13 14:50:00,39.76,39.83,39.76,39.76,149300.0,28.7515,28.8021,28.7515,28.7515,149300.0
2015-03-13 14:55:00,39.76,39.81,39.74,39.79,197300.0,28.7515,28.7876,28.737,28.7732,197300.0
2015-03-13 15:00:00,39.8,39.81,39.76,39.77,138600.0,28.7804,28.7876,28.7515,28.7587,138600.0
2015-03-13 15:05:00,39.77,39.8,39.77,39.79,105500.0,28.7587,28.7804,28.7587,28.7732,105500.0
2015-03-13 15:10:00,39.79,39.81,39.78,39.79,121100.0,28.7732,28.7876,28.7659,28.7732,121100.0
2015-03-13 15:15:00,39.8,39.82,39.79,39.8,184500.0,28.7804,28.7949,28.7732,28.7804,184500.0
2015-03-13 15:20:00,39.79,39.81,39.77,39.81,224600.0,28.7732,28.7876,28.7587,28.7876,224600.0
2015-03-13 15:25:00,39.8,39.85,39.8,39.84,120300.0,28.7804,28.8165,28.7804,28.8093,120300.0
2015-03-13 15:30:00,39.84,39.87,39.83,39.85,226100.0,28.8093,28.831,28.8021,28.8165,226100.0
2015-03-13 15:35:00,39.86,39.9,39.85,39.88,169400.0,28.8238,28.8527,28.8165,28.8382,169400.0
2015-03-13 15:40:00,39.88,39.94,39.88,39.91,441200.0,28.8382,28.8816,28.8382,28.8599,441200.0
2015-03-13 15:45:00,39.91,39.92,39.89,39.91,300100.0,28.8599,28.8672,28.8455,28.8599,300100.0
2015-03-13 15:50:00,39.92,39.98,39.91,39.98,444900.0,28.8672,28.9106,28.8599,28.9106,444900.0
2015-03-13 15:55:00,39.98,40.03,39.91,39.91,1119300.0,28.9106,28.9467,28.8599,28.8599,1119300.0
2015-03-16 09:30:00,40.0,40.18,39.99,40.05,478200.0,28.925,29.0552,28.9178,28.9612,478200.0
2015-03-16 09:35:00,40.03,40.19,40.02,40.16,267400.0,28.9467,29.0624,28.9395,29.0407,267400.0
2015-03-16 09:40:00,40.16,40.2,40.08,40.16,335600.0,29.0407,29.0696,28.9829,29.0407,335600.0
2015-03-16 09:45:00,40.16,40.2,40.13,40.17,271000.0,29.0407,29.0696,29.019,29.0479,271000.0
2015-03-16 09:50:00,40.18,40.23,40.17,40.2,245900.0,29.0552,29.0913,29.0479,29.0696,245900.0
2015-03-16 09:55:00,40.21,40.29,40.19,40.27,301700.0,29.0769,29.1347,29.0624,29.1203,301700.0
2015-03-16 10:00:00,40.26,40.27,40.17,40.18,218900.0,29.113,29.1203,29.0479,29.0552,218900.0
2015-03-16 10:05:00,40.17,40.21,40.17,40.19,312800.0,29.0479,29.0769,29.0479,29.0624,312800.0
2015-03-16 10:10:00,40.2,40.22,40.16,40.17,169000.0,29.0696,29.0841,29.0407,29.0479,169000.0
2015-03-16 10:15:00,40.16,40.17,40.11,40.15,136500.0,29.0407,29.0479,29.0046,29.0335,136500.0
2015-03-16 10:20:00,40.15,40.21,40.14,40.17,160900.0,29.0335,29.0769,29.0263,29.0479,160900.0
2015-03-16 10:25:00,40.18,40.25,40.17,40.23,246500.0,29.0552,29.1058,29.0479,29.0913,246500.0
2015-03-16 10:30:00,40.24,40.29,40.24,40.29,113600.0,29.0986,29.1347,29.0986,29.1347,113600.0
2015-03-16 10:35:00,40.29,40.29,40.19,40.2,119600.0,29.1347,29.1347,29.0624,29.0696,119600.0
2015-03-16 10:40:00,40.19,40.2,40.14,40.16,213000.0,29.0624,29.0696,29.0263,29.0407,213000.0
2015-03-16 10:45:00,40.16,40.18,40.15,40.17,107000.0,29.0407,29.0552,29.0335,29.0479,107000.0
2015-03-16 10:50:00,40.16,40.22,40.16,40.22,156500.0,29.0407,29.0841,29.0407,29.0841,156500.0
2015-03-16 10:55:00,40.22,40.3,40.21,40.29,170000.0,29.0841,29.142,29.0769,29.1347,170000.0
2015-03-16 11:00:00,40.28,40.32,40.25,40.27,122300.0,29.1275,29.1564,29.1058,29.1203,122300.0
2015-03-16 11:05:00,40.27,40.35,40.27,40.27,182800.0,29.1203,29.1781,29.1203,29.1203,182800.0
2015-03-16 11:10:00,40.27,40.33,40.27,40.3,145200.0,29.1203,29.1636,29.1203,29.142,145200.0
2015-03-16 11:15:00,40.3,40.31,40.26,40.26,124200.0,29.142,29.1492,29.113,29.113,124200.0
2015-03-16 11:20:00,40.27,40.3,40.25,40.27,125400.0,29.1203,29.142,29.1058,29.1203,125400.0
2015-03-16 11:25:00,40.28,40.31,40.25,40.25,102100.0,29.1275,29.1492,29.1058,29.1058,102100.0
2015-03-16 11:30:00,40.25,40.29,40.25,40.27,86300.0,29.1058,29.1347,29.1058,29.1203,86300.0
2015-03-16 11:35:00,40.27,40.28,40.16,40.19,194000.0,29.1203,29.1275,29.0407,29.0624,194000.0
2015-03-16 11:40:00,40.19,40.24,40.19,40.24,40100.0,29.0624,29.0986,29.0624,29.0986,40100.0
2015-03-16 11:45:00,40.24,40.3,40.23,40.3,134400.0,29.0986,29.142,29.0913,29.142,134400.0
2015-03-16 11:50:00,40.3,40.31,40.26,40.29,96800.0,29.142,29.1492,29.113,29.1347,96800.0
2015-03-16 11:55:00,40.29,40.3,40.25,40.27,65000.0,29.1347,29.142,29.1058,29.1203,65000.0
2015-03-16 12:00:00,40.27,40.28,40.23,40.23,120300.0,29.1203,29.1275,29.0913,29.0913,120300.0
2015-03-16 12:05:00,40.23,40.24,40.17,40.17,83600.0,29.0913,29.0986,29.0479,29.0479,83600.0
2015-03-16 12:10:00,40.17,40.18,40.11,40.12,127200.0,29.0479,29.0552,29.0046,29.0118,127200.0
2015-03-16 12:15:00,40.12,40.15,40.12,40.13,74700.0,29.0118,29.0335,29.0118,29.019,74700.0
2015-03-16 12:20:00,40.13,40.13,40.1,40.11,68000.0,29.019,29.019,28.9973,29.0046,68000.0
2015-03-16 12:25:00,40.11,40.16,40.1,40.11,125400.0,29.0046,29.0407,28.9973,29.0046,125400.0
2015-03-16 12:30:00,40.11,40.13,40.07,40.1,130300.0,29.0046,29.019,28.9756,28.9973,130300.0
2015-03-16 12:35:00,40.1,40.14,40.1,40.11,102900.0,28.9973,29.0263,28.9973,29.0046,102900.0
2015-03-16 12:40:00,40.1,40.13,40.03,40.05,128800.0,28.9973,29.019,28.9467,28.9612,128800.0
2015-03-16 12:45:00,40.05,40.07,40.02,40.05,128100.0,28.9612,28.9756,28.9395,28.9612,128100.0
2015-03-16 12:50:00,40.06,40.14,40.05,40.11,88600.0,28.9684,29.0263,28.9612,29.0046,88600.0
2015-03-16 12:55:00,40.11,40.11,40.08,40.09,60700.0,29.0046,29.0046,28.9829,28.9901,60700.0
2015-03-16 13:00:00,40.1,40.1,40.05,40.07,189900.0,28.9973,28.9973,28.9612,28.9756,189900.0
2015-03-16 13:05:00,40.06,40.08,40.03,40.05,194800.0,28.9684,28.9829,28.9467,28.9612,194800.0
2015-03-16 13:10:00,40.05,40.09,40.02,40.08,93200.0,28.9612,28.9901,28.9395,28.9829,93200.0
2015-03-16 13:15:00,40.08,40.1,40.07,40.08,51900.0,28.9829,28.9973,28.9756,28.9829,51900.0
2015-03-16 13:20:00,40.08,40.09,40.06,40.07,50600.0,28.9829,28.9901,28.9684,28.9756,50600.0
2015-03-16 13:25:00,40.07,40.09,40.03,40.06,114300.0,28.9756,28.9901,28.9467,28.9684,114300.0
2015-03-16 13:30:00,40.06,40.08,40.05,40.05,90200.0,28.9684,28.9829,28.9612,28.9612,90200.0
2015-03-16 13:35:00,40.05,40.06,40.04,40.04,101600.0,28.9612,28.9684,28.9539,28.9539,101600.0
2015-03-16 13:40:00,40.05,40.09,40.02,40.09,210100.0,28.9612,28.9901,28.9395,28.9901,210100.0
2015-03-16 13:45:00,40.09,40.15,40.09,40.13,77800.0,28.9901,29.0335,28.9901,29.019,77800.0
2015-03-16 13:50:00,40.14,40.15,40.13,40.14,62500.0,29.0263,29.0335,29.019,29.0263,62500.0
2015-03-16 13:55:00,40.14,40.14,40.09,40.1,71100.0,29.0263,29.0263,28.9901,28.9973,71100.0
2015-03-16 14:00:00,40.1,40.13,40.08,40.1,159800.0,28.9973,29.019,28.9829,28.9973,159800.0
2015-03-16 14:05:00,40.1,40.12,40.1,40.11,75600.0,28.9973,29.0118,28.9973,29.0046,75600.0
2015-03-16 14:10:00,40.11,40.11,40.08,40.08,74000.0,29.0046,29.0046,28.9829,28.9829,74000.0
2015-03-16 14:15:00,40.09,40.09,40.05,40.07,147600.0,28.9901,28.9901,28.9612,28.9756,147600.0
2015-03-16 14:20:00,40.07,40.15,40.07,40.13,209400.0,28.9756,29.0335,28.9756,29.019,209400.0
2015-03-16 14:25:00,40.13,40.18,40.13,40.18,107400.0,29.019,29.0552,29.019,29.0552,107400.0
2015-03-16 14:30:00,40.18,40.18,40.15,40.17,98500.0,29.0552,29.0552,29.0335,29.0479,98500.0
2015-03-16 14:35:00,40.17,40.18,40.15,40.15,76500.0,29.0479,29.0552,29.0335,29.0335,76500.0
2015-03-16 14:40:00,40.16,40.2,40.15,40.18,99200.0,29.0407,29.0696,29.0335,29.0552,99200.0
2015-03-16 14:45:00,40.19,40.21,40.14,40.2,429500.0,29.0624,29.0769,29.0263,29.0696,429500.0
2015-03-16 14:50:00,40.21,40.24,40.2,40.23,92100.0,29.0769,29.0986,29.0696,29.0913,92100.0
2015-03-16 14:55:00,40.24,40.3,40.23,40.28,270000.0,29.0986,29.142,29.0913,29.1275,270000.0
2015-03-16 15:00:00,40.29,40.34,40.28,40.34,156800.0,29.1347,29.1709,29.1275,29.1709,156800.0
2015-03-16 15:05:00,40.33,40.35,40.29,40.29,234500.0,29.1636,29.1781,29.1347,29.1347,234500.0
2015-03-16 15:10:00,40.29,40.3,40.26,40.27,98900.0,29.1347,29.142,29.113,29.1203,98900.0
2015-03-16 15:15:00,40.27,40.28,40.26,40.28,61000.0,29.1203,29.1275,29.113,29.1275,61000.0
2015-03-16 15:20:00,40.28,40.28,40.25,40.25,141500.0,29.1275,29.1275,29.1058,29.1058,141500.0
2015-03-16 15:25:00,40.26,40.26,40.21,40.23,204300.0,29.113,29.113,29.0769,29.0913,204300.0
2015-03-16 15:30:00,40.23,40.27,40.2,40.26,262400.0,29.0913,29.1203,29.0696,29.113,262400.0
2015-03-16 15:35:00,40.26,40.26,40.22,40.24,175500.0,29.113,29.113,29.0841,29.0986,175500.0
2015-03-16 15:40:00,40.24,40.26,40.22,40.24,163100.0,29.0986,29.113,29.0841,29.0986,163100.0
2015-03-16 15:45:00,40.25,40.26,40.22,40.23,239500.0,29.1058,29.113,29.0841,29.0913,239500.0
2015-03-16 15:50:00,40.24,40.25,40.19,40.22,272600.0,29.0986,29.1058,29.0624,29.0841,272600.0
2015-03-16 15:55:00,40.21,40.29,40.21,40.28,496900.0,29.0769,29.1347,29.0769,29.1275,496900.0
2015-03-17 09:30:00,40.67,40.7,40.45,40.64,993400.0,29.4095,29.4312,29.2504,29.3878,993400.0
2015-03-17 09:35:00,40.64,40.67,40.49,40.52,370200.0,29.3878,29.4095,29.2793,29.301,370200.0
2015-03-17 09:40:00,40.52,40.63,40.5,40.55,402400.0,29.301,29.3806,29.2866,29.3227,402400.0
2015-03-17 09:45:00,40.55,40.6,40.52,40.52,330300.0,29.3227,29.3589,29.301,29.301,330300.0
2015-03-17 09:50:00,40.52,40.59,40.5,40.54,371300.0,29.301,29.3517,29.2866,29.3155,371300.0
2015-03-17 09:55:00,40.54,40.59,40.5,40.59,351600.0,29.3155,29.3517,29.2866,29.3517,351600.0
2015-03-17 10:00:00,40.58,40.59,40.53,40.55,233500.0,29.3444,29.3517,29.3083,29.3227,233500.0
2015-03-17 10:05:00,40.56,40.66,40.54,40.58,322700.0,29.33,29.4023,29.3155,29.3444,322700.0
2015-03-17 10:10:00,40.58,40.64,40.55,40.59,309400.0,29.3444,29.3878,29.3227,29.3517,309400.0
2015-03-17 10:15:00,40.59,40.6,40.54,40.55,309000.0,29.3517,29.3589,29.3155,29.3227,309000.0
2015-03-17 10:20:00,40.56,40.58,40.51,40.57,172300.0,29.33,29.3444,29.2938,29.3372,172300.0
2015-03-17 10:25:00,40.58,40.73,40.53,40.73,460100.0,29.3444,29.4529,29.3083,29.4529,460100.0
2015-03-17 10:30:00,40.72,40.73,40.61,40.62,223500.0,29.4457,29.4529,29.3661,29.3734,223500.0
2015-03-17 10:35:00,40.61,40.7,40.6,40.62,274000.0,29.3661,29.4312,29.3589,29.3734,274000.0
2015-03-17 10:40:00,40.62,40.67,40.61,40.65,198500.0,29.3734,29.4095,29.3661,29.395,198500.0
2015-03-17 10:45:00,40.64,40.67,40.62,40.64,174900.0,29.3878,29.4095,29.3734,29.3878,174900.0
2015-03-17 10:50:00,40.63,40.66,40.6,40.62,161000.0,29.3806,29.4023,29.3589,29.3734,161000.0
2015-03-17 10:55:00,40.61,40.62,40.59,40.61,200100.0,29.3661,29.3734,29.3517,29.3661,200100.0
2015-03-17 11:00:00,40.61,40.62,40.54,40.57,312200.0,29.3661,29.3734,29.3155,29.3372,312200.0
2015-03-17 11:05:00,40.57,40.58,40.52,40.53,196900.0,29.3372,29.3444,29.301,29.3083,196900.0
2015-03-17 11:10:00,40.54,40.56,40.53,40.54,260600.0,29.3155,29.33,29.3083,29.3155,260600.0
2015-03-17 11:15:00,40.53,40.54,40.47,40.5,311700.0,29.3083,29.3155,29.2649,29.2866,311700.0
2015-03-17 11:20:00,40.5,40.52,40.48,40.52,172200.0,29.2866,29.301,29.2721,29.301,172200.0
2015-03-17 11:25:00,40.52,40.56,40.49,40.53,230900.0,29.301,29.33,29.2793,29.3083,230900.0
2015-03-17 11:30:00,40.52,40.55,40.49,40.5,177100.0,29.301,29.3227,29.2793,29.2866,177100.0
2015-03-17 11:35:00,40.5,40.52,40.48,40.48,139700.0,29.2866,29.301,29.2721,29.2721,139700.0
2015-03-17 11:40:00,40.48,40.5,40.47,40.49,110500.0,29.2721,29.2866,29.2649,29.2793,110500.0
2015-03-17 11:45:00,40.49,40.53,40.47,40.48,139600.0,29.2793,29.3083,29.2649,29.2721,139600.0
2015-03-17 11:50:00,40.48,40.49,40.45,40.46,134600.0,29.2721,29.2793,29.2504,29.2577,134600.0
2015-03-17 11:55:00,40.46,40.51,40.45,40.51,131500.0,29.2577,29.2938,29.2504,29.2938,131500.0
2015-03-17 12:00:00,40.51,40.52,40.45,40.46,140400.0,29.2938,29.301,29.2504,29.2577,140400.0
2015-03-17 12:05:00,40.46,40.48,40.42,40.43,255500.0,29.2577,29.2721,29.2287,29.236,255500.0
2015-03-17 12:10:00,40.43,40.44,40.32,40.39,234800.0,29.236,29.2432,29.1564,29.207,234800.0
2015-03-17 12:15:00,40.39,40.42,40.36,40.39,179900.0,29.207,29.2287,29.1853,29.207,179900.0
2015-03-17 12:20:00,40.39,40.45,40.38,40.44,175600.0,29.207,29.2504,29.1998,29.2432,175600.0
2015-03-17 12:25:00,40.44,40.45,40.4,40.41,254800.0,29.2432,29.2504,29.2143,29.2215,254800.0
2015-03-17 12:30:00,40.42,40.45,40.4,40.45,96800.0,29.2287,29.2504,29.2143,29.2504,96800.0
2015-03-17 12:35:00,40.45,40.51,40.43,40.44,204300.0,29.2504,29.2938,29.236,29.2432,204300.0
2015-03-17 12:40:00,40.44,40.49,40.42,40.49,113900.0,29.2432,29.2793,29.2287,29.2793,113900.0
2015-03-17 12:45:00,40.49,40.49,40.44,40.46,96400.0,29.2793,29.2793,29.2432,29.2577,96400.0
2015-03-17 12:50:00,40.46,40.47,40.43,40.44,263900.0,29.2577,29.2649,29.236,29.2432,263900.0
2015-03-17 12:55:00,40.44,40.46,40.43,40.44,207400.0,29.2432,29.2577,29.236,29.2432,207400.0
2015-03-17 13:00:00,40.44,40.44,40.4,40.41,180500.0,29.2432,29.2432,29.2143,29.2215,180500.0
2015-03-17 13:05:00,40.41,40.45,40.4,40.45,107300.0,29.2215,29.2504,29.2143,29.2504,107300.0
2015-03-17 13:10:00,40.44,40.45,40.42,40.44,79000.0,29.2432,29.2504,29.2287,29.2432,79000.0
2015-03-17 13:15:00,40.44,40.47,40.42,40.42,110800.0,29.2432,29.2649,29.2287,29.2287,110800.0
2015-03-17 13:20:00,40.43,40.43,40.41,40.43,112200.0,29.236,29.236,29.2215,29.236,112200.0
2015-03-17 13:25:00,40.43,40.43,40.41,40.42,90200.0,29.236,29.236,29.2215,29.2287,90200.0
2015-03-17 13:30:00,40.43,40.48,40.42,40.43,133400.0,29.236,29.2721,29.2287,29.236,133400.0
2015-03-17 13:35:00,40.44,40.48,40.43,40.44,117900.0,29.2432,29.2721,29.236,29.2432,117900.0
2015-03-17 13:40:00,40.45,40.46,40.44,40.45,91600.0,29.2504,29.2577,29.2432,29.2504,91600.0
2015-03-17 13:45:00,40.45,40.48,40.43,40.48,132900.0,29.2504,29.2721,29.236,29.2721,132900.0
2015-03-17 13:50:00,40.47,40.48,40.44,40.46,105400.0,29.2649,29.2721,29.2432,29.2577,105400.0
2015-03-17 13:55:00,40.46,40.54,40.45,40.51,177800.0,29.2577,29.3155,29.2504,29.2938,177800.0
2015-03-17 14:00:00,40.51,40.56,40.5,40.52,85300.0,29.2938,29.33,29.2866,29.301,85300.0
2015-03-17 14:05:00,40.52,40.55,40.5,40.54,113900.0,29.301,29.3227,29.2866,29.3155,113900.0
2015-03-17 14:10:00,40.53,40.57,40.53,40.55,142800.0,29.3083,29.3372,29.3083,29.3227,142800.0
2015-03-17 14:15:00,40.55,40.55,40.52,40.53,164100.0,29.3227,29.3227,29.301,29.3083,164100.0
2015-03-17 14:20:00,40.53,40.54,40.51,40.52,127100.0,29.3083,29.3155,29.2938,29.301,127100.0
2015-03-17 14:25:00,40.52,40.54,40.5,40.5,140100.0,29.301,29.3155,29.2866,29.2866,140100.0
2015-03-17 14:30:00,40.51,40.53,40.49,40.51,195800.0,29.2938,29.3083,29.2793,29.2938,195800.0
2015-03-17 14:35:00,40.5,40.53,40.49,40.52,175000.0,29.2866,29.3083,29.2793,29.301,175000.0
2015-03-17 14:40:00,40.52,40.53,40.51,40.52,101300.0,29.301,29.3083,29.2938,29.301,101300.0
2015-03-17 14:45:00,40.52,40.54,40.5,40.52,157300.0,29.301,29.3155,29.2866,29.301,157300.0
2015-03-17 14:50:00,40.52,40.52,40.49,40.52,128700.0,29.301,29.301,29.2793,29.301,128700.0
2015-03-17 14:55:00,40.52,40.55,40.51,40.52,121500.0,29.301,29.3227,29.2938,29.301,121500.0
2015-03-17 15:00:00,40.52,40.56,40.52,40.54,145400.0,29.301,29.33,29.301,29.3155,145400.0
2015-03-17 15:05:00,40.55,40.55,40.53,40.54,127700.0,29.3227,29.3227,29.3083,29.3155,127700.0
2015-03-17 15:10:00,40.55,40.59,40.53,40.57,200600.0,29.3227,29.3517,29.3083,29.3372,200600.0
2015-03-17 15:15:00,40.57,40.59,40.55,40.59,147900.0,29.3372,29.3517,29.3227,29.3517,147900.0
2015-03-17 15:20:00,40.58,40.59,40.54,40.56,304000.0,29.3444,29.3517,29.3155,29.33,304000.0
2015-03-17 15:25:00,40.56,40.56,40.53,40.54,157800.0,29.33,29.33,29.3083,29.3155,157800.0
2015-03-17 15:30:00,40.54,40.56,40.53,40.55,194800.0,29.3155,29.33,29.3083,29.3227,194800.0
2015-03-17 15:35:00,40.56,40.56,40.53,40.54,305500.0,29.33,29.33,29.3083,29.3155,305500.0
2015-03-17 15:40:00,40.54,40.54,40.51,40.52,288300.0,29.3155,29.3155,29.2938,29.301,288300.0
2015-03-17 15:45:00,40.51,40.56,40.51,40.55,445500.0,29.2938,29.33,29.2938,29.3227,445500.0
2015-03-17 15:50:00,40.54,40.56,40.51,40.55,558300.0,29.3155,29.33,29.2938,29.3227,558300.0
2015-03-17 15:55:00,40.55,40.55,40.5,40.52,1055400.0,29.3227,29.3227,29.2866,29.301,1055400.0
2015-03-18 09:30:00,40.48,40.48,40.13,40.15,630400.0,29.2721,29.2721,29.019,29.0335,630400.0
2015-03-18 09:35:00,40.16,40.16,40.07,40.1,301200.0,29.0407,29.0407,28.9756,28.9973,301200.0
2015-03-18 09:40:00,40.1,40.13,40.0,40.03,323800.0,28.9973,29.019,28.925,28.9467,323800.0
2015-03-18 09:45:00,40.03,40.11,40.01,40.05,215600.0,28.9467,29.0046,28.9322,28.9612,215600.0
2015-03-18 09:50:00,40.04,40.08,40.02,40.05,211200.0,28.9539,28.9829,28.9395,28.9612,211200.0
2015-03-18 09:55:00,40.06,40.08,40.03,40.04,320000.0,28.9684,28.9829,28.9467,28.9539,320000.0
2015-03-18 10:00:00,40.04,40.06,40.01,40.02,154800.0,28.9539,28.9684,28.9322,28.9395,154800.0
2015-03-18 10:05:00,40.02,40.06,40.01,40.03,155700.0,28.9395,28.9684,28.9322,28.9467,155700.0
2015-03-18 10:10:00,40.03,40.1,40.02,40.04,270700.0,28.9467,28.9973,28.9395,28.9539,270700.0
2015-03-18 10:15:00,40.04,40.06,40.01,40.03,145700.0,28.9539,28.9684,28.9322,28.9467,145700.0
2015-03-18 10:20:00,40.03,40.03,39.97,40.01,376900.0,28.9467,28.9467,28.9033,28.9322,376900.0
2015-03-18 10:25:00,40.02,40.05,40.0,40.01,193000.0,28.9395,28.9612,28.925,28.9322,193000.0
2015-03-18 10:30:00,40.02,40.06,40.0,40.01,160400.0,28.9395,28.9684,28.925,28.9322,160400.0
2015-03-18 10:35:00,40.0,40.01,40.0,40.01,135200.0,28.925,28.9322,28.925,28.9322,135200.0
2015-03-18 10:40:00,40.0,40.01,39.96,39.96,206100.0,28.925,28.9322,28.8961,28.8961,206100.0
2015-03-18 10:45:00,39.96,39.99,39.93,39.99,259400.0,28.8961,28.9178,28.8744,28.9178,259400.0
2015-03-18 10:50:00,39.98,40.02,39.98,40.0,131600.0,28.9106,28.9395,28.9106,28.925,131600.0
2015-03-18 10:55:00,40.0,40.01,39.94,39.98,142400.0,28.925,28.9322,28.8816,28.9106,142400.0
2015-03-18 11:00:00,39.98,40.0,39.91,39.91,101400.0,28.9106,28.925,28.8599,28.8599,101400.0
2015-03-18 11:05:00,39.91,39.96,39.91,39.95,186700.0,28.8599,28.8961,28.8599,28.8889,186700.0
2015-03-18 11:10:00,39.95,39.97,39.91,39.92,193300.0,28.8889,28.9033,28.8599,28.8672,193300.0
2015-03-18 11:15:00,39.91,39.92,39.9,39.91,147200.0,28.8599,28.8672,28.8527,28.8599,147200.0
2015-03-18 11:20:00,39.91,39.91,39.9,39.91,99600.0,28.8599,28.8599,28.8527,28.8599,99600.0
2015-03-18 11:25:00,39.9,39.95,39.88,39.91,243800.0,28.8527,28.8889,28.8382,28.8599,243800.0
2015-03-18 11:30:00,39.91,39.95,39.89,39.89,112300.0,28.8599,28.8889,28.8455,28.8455,112300.0
2015-03-18 11:35:00,39.89,39.9,39.86,39.87,103300.0,28.8455,28.8527,28.8238,28.831,103300.0
2015-03-18 11:40:00,39.87,39.94,39.85,39.91,275700.0,28.831,28.8816,28.8165,28.8599,275700.0
2015-03-18 11:45:00,39.91,39.94,39.89,39.94,232500.0,28.8599,28.8816,28.8455,28.8816,232500.0
2015-03-18 11:50:00,39.94,39.95,39.89,39.91,173600.0,28.8816,28.8889,28.8455,28.8599,173600.0
2015-03-18 11:55:00,39.91,39.94,39.89,39.9,103900.0,28.8599,28.8816,28.8455,28.8527,103900.0
2015-03-18 12:00:00,39.9,39.91,39.85,39.88,146700.0,28.8527,28.8599,28.8165,28.8382,146700.0
2015-03-18 12:05:00,39.88,39.91,39.85,39.85,137400.0,28.8382,28.8599,28.8165,28.8165,137400.0
2015-03-18 12:10:00,39.85,39.86,39.82,39.82,158500.0,28.8165,28.8238,28.7949,28.7949,158500.0
2015-03-18 12:15:00,39.82,39.85,39.81,39.84,211900.0,28.7949,28.8165,28.7876,28.8093,211900.0
2015-03-18 12:20:00,39.84,39.87,39.81,39.87,278600.0,28.8093,28.831,28.7876,28.831,278600.0
2015-03-18 12:25:00,39.87,39.92,39.83,39.88,243300.0,28.831,28.8672,28.8021,28.8382,243300.0
2015-03-18 12:30:00,39.89,39.94,39.88,39.94,108000.0,28.8455,28.8816,28.8382,28.8816,108000.0
2015-03-18 12:35:00,39.94,39.99,39.92,39.98,161200.0,28.8816,28.9178,28.8672,28.9106,161200.0
2015-03-18 12:40:00,39.99,40.03,39.98,40.01,203600.0,28.9178,28.9467,28.9106,28.9322,203600.0
2015-03-18 12:45:00,40.0,40.01,39.91,39.91,102400.0,28.925,28.9322,28.8599,28.8599,102400.0
2015-03-18 12:50:00,39.91,39.97,39.91,39.93,160900.0,28.8599,28.9033,28.8599,28.8744,160900.0
2015-03-18 12:55:00,39.94,39.94,39.89,39.93,179600.0,28.8816,28.8816,28.8455,28.8744,179600.0
2015-03-18 13:00:00,39.93,39.99,39.92,39.94,154700.0,28.8744,28.9178,28.8672,28.8816,154700.0
2015-03-18 13:05:00,39.94,39.95,39.9,39.93,145900.0,28.8816,28.8889,28.8527,28.8744,145900.0
2015-03-18 13:10:00,39.93,39.93,39.89,39.91,115000.0,28.8744,28.8744,28.8455,28.8599,115000.0
2015-03-18 13:15:00,39.91,39.93,39.88,39.93,83200.0,28.8599,28.8744,28.8382,28.8744,83200.0
2015-03-18 13:20:00,39.93,39.93,39.9,39.91,122100.0,28.8744,28.8744,28.8527,28.8599,122100.0
2015-03-18 13:25:00,39.91,39.92,39.87,39.88,126000.0,28.8599,28.8672,28.831,28.8382,126000.0
2015-03-18 13:30:00,39.89,39.91,39.86,39.87,138000.0,28.8455,28.8599,28.8238,28.831,138000.0
2015-03-18 13:35:00,39.87,39.87,39.8,39.8,235500.0,28.831,28.831,28.7804,28.7804,235500.0
2015-03-18 13:40:00,39.8,39.82,39.8,39.82,109600.0,28.7804,28.7949,28.7804,28.7949,109600.0
2015-03-18 13:45:00,39.82,39.82,39.8,39.82,114700.0,28.7949,28.7949,28.7804,28.7949,114700.0
2015-03-18 13:50:00,39.81,39.86,39.81,39.84,193000.0,28.7876,28.8238,28.7876,28.8093,193000.0
2015-03-18 13:55:00,39.84,39.97,39.83,39.91,153400.0,28.8093,28.9033,28.8021,28.8599,153400.0
2015-03-18 14:00:00,39.91,40.41,39.91,40.26,886600.0,28.8599,29.2215,28.8599,29.113,886600.0
2015-03-18 14:05:00,40.25,40.44,40.21,40.34,409300.0,29.1058,29.2432,29.0769,29.1709,409300.0
2015-03-18 14:10:00,40.33,40.4,40.28,40.38,504700.0,29.1636,29.2143,29.1275,29.1998,504700.0
2015-03-18 14:15:00,40.37,40.47,40.37,40.44,354500.0,29.1926,29.2649,29.1926,29.2432,354500.0
2015-03-18 14:20:00,40.43,40.45,40.37,40.44,269900.0,29.236,29.2504,29.1926,29.2432,269900.0
2015-03-18 14:25:00,40.44,40.51,40.38,40.5,267000.0,29.2432,29.2938,29.1998,29.2866,267000.0
2015-03-18 14:30:00,40.5,40.67,40.48,40.62,460000.0,29.2866,29.4095,29.2721,29.3734,460000.0
2015-03-18 14:35:00,40.61,40.65,40.55,40.57,269300.0,29.3661,29.395,29.3227,29.3372,269300.0
2015-03-18 14:40:00,40.57,40.62,40.54,40.57,277300.0,29.3372,29.3734,29.3155,29.3372,277300.0
2015-03-18 14:45:00,40.56,40.57,40.46,40.52,298300.0,29.33,29.3372,29.2577,29.301,298300.0
2015-03-18 14:50:00,40.51,40.54,40.45,40.53,233500.0,29.2938,29.3155,29.2504,29.3083,233500.0
2015-03-18 14:55:00,40.53,40.56,40.46,40.52,308300.0,29.3083,29.33,29.2577,29.301,308300.0
2015-03-18 15:00:00,40.51,40.68,40.48,40.68,446300.0,29.2938,29.4167,29.2721,29.4167,446300.0
2015-03-18 15:05:00,40.67,40.69,40.63,40.66,263700.0,29.4095,29.424,29.3806,29.4023,263700.0
2015-03-18 15:10:00,40.66,40.73,40.63,40.69,273500.0,29.4023,29.4529,29.3806,29.424,273500.0
2015-03-18 15:15:00,40.69,40.79,40.67,40.76,368400.0,29.424,29.4963,29.4095,29.4746,368400.0
2015-03-18 15:20:00,40.76,40.76,40.7,40.73,251000.0,29.4746,29.4746,29.4312,29.4529,251000.0
2015-03-18 15:25:00,40.73,40.73,40.61,40.63,262400.0,29.4529,29.4529,29.3661,29.3806,262400.0
2015-03-18 15:30:00,40.63,40.67,40.61,40.62,328300.0,29.3806,29.4095,29.3661,29.3734,328300.0
2015-03-18 15:35:00,40.62,40.62,40.53,40.57,447800.0,29.3734,29.3734,29.3083,29.3372,447800.0
2015-03-18 15:40:00,40.57,40.59,40.52,40.57,439900.0,29.3372,29.3517,29.301,29.3372,439900.0
2015-03-18 15:45:00,40.58,40.59,40.53,40.54,605300.0,29.3444,29.3517,29.3083,29.3155,605300.0
2015-03-18 15:50:00,40.54,40.55,40.5,40.54,588500.0,29.3155,29.3227,29.2866,29.3155,588500.0
2015-03-18 15:55:00,40.54,40.59,40.53,40.57,891000.0,29.3155,29.3517,29.3083,29.3372,891000.0
2015-03-19 09:30:00,40.48,40.52,40.3,40.41,415300.0,29.2721,29.301,29.142,29.2215,415300.0
2015-03-19 09:35:00,40.41,40.49,40.39,40.41,191400.0,29.2215,29.2793,29.207,29.2215,191400.0
2015-03-19 09:40:00,40.4,40.41,40.3,40.31,240700.0,29.2143,29.2215,29.142,29.1492,240700.0
2015-03-19 09:45:00,40.32,40.36,40.26,40.29,152800.0,29.1564,29.1853,29.113,29.1347,152800.0
2015-03-19 09:50:00,40.28,40.33,40.27,40.28,221100.0,29.1275,29.1636,29.1203,29.1275,221100.0
2015-03-19 09:55:00,40.28,40.31,40.23,40.28,171100.0,29.1275,29.1492,29.0913,29.1275,171100.0
2015-03-19 10:00:00,40.29,40.31,40.23,40.28,201700.0,29.1347,29.1492,29.0913,29.1275,201700.0
2015-03-19 10:05:00,40.28,40.28,40.23,40.27,128700.0,29.1275,29.1275,29.0913,29.1203,128700.0
2015-03-19 10:10:00,40.27,40.31,40.23,40.27,156300.0,29.1203,29.1492,29.0913,29.1203,156300.0
2015-03-19 10:15:00,40.28,40.35,40.27,40.31,136600.0,29.1275,29.1781,29.1203,29.1492,136600.0
2015-03-19 10:20:00,40.3,40.31,40.24,40.24,139800.0,29.142,29.1492,29.0986,29.0986,139800.0
2015-03-19 10:25:00,40.25,40.25,40.17,40.2,287000.0,29.1058,29.1058,29.0479,29.0696,287000.0
2015-03-19 10:30:00,40.2,40.2,40.13,40.16,204000.0,29.0696,29.0696,29.019,29.0407,204000.0
2015-03-19 10:35:00,40.16,40.17,40.11,40.16,166900.0,29.0407,29.0479,29.0046,29.0407,166900.0
2015-03-19 10:40:00,40.16,40.25,40.16,40.22,248700.0,29.0407,29.1058,29.0407,29.0841,248700.0
2015-03-19 10:45:00,40.21,40.24,40.14,40.16,164300.0,29.0769,29.0986,29.0263,29.0407,164300.0
2015-03-19 10:50:00,40.15,40.19,40.13,40.17,136100.0,29.0335,29.0624,29.019,29.0479,136100.0
2015-03-19 10:55:00,40.16,40.17,40.1,40.14,161200.0,29.0407,29.0479,28.9973,29.0263,161200.0
2015-03-19 11:00:00,40.13,40.16,40.11,40.13,165600.0,29.019,29.0407,29.0046,29.019,165600.0
2015-03-19 11:05:00,40.12,40.22,40.11,40.18,115600.0,29.0118,29.0841,29.0046,29.0552,115600.0
2015-03-19 11:10:00,40.18,40.21,40.15,40.19,56700.0,29.0552,29.0769,29.0335,29.0624,56700.0
2015-03-19 11:15:00,40.18,40.21,40.16,40.21,86600.0,29.0552,29.0769,29.0407,29.0769,86600.0
2015-03-19 11:20:00,40.21,40.21,40.15,40.16,105500.0,29.0769,29.0769,29.0335,29.0407,105500.0
2015-03-19 11:25:00,40.17,40.17,40.12,40.15,159400.0,29.0479,29.0479,29.0118,29.0335,159400.0
2015-03-19 11:30:00,40.15,40.16,40.07,40.13,143900.0,29.0335,29.0407,28.9756,29.019,143900.0
2015-03-19 11:35:00,40.13,40.14,40.08,40.13,116900.0,29.019,29.0263,28.9829,29.019,116900.0
2015-03-19 11:40:00,40.13,40.14,40.05,40.05,175700.0,29.019,29.0263,28.9612,28.9612,175700.0
2015-03-19 11:45:00,40.05,40.11,40.04,40.1,149700.0,28.9612,29.0046,28.9539,28.9973,149700.0
2015-03-19 11:50:00,40.09,40.1,40.05,40.07,89600.0,28.9901,28.9973,28.9612,28.9756,89600.0
2015-03-19 11:55:00,40.07,40.15,40.07,40.11,110300.0,28.9756,29.0335,28.9756,29.0046,110300.0
2015-03-19 12:00:00,40.12,40.13,40.08,40.12,116200.0,29.0118,29.019,28.9829,29.0118,116200.0
2015-03-19 12:05:00,40.11,40.14,40.09,40.13,69600.0,29.0046,29.0263,28.9901,29.019,69600.0
2015-03-19 12:10:00,40.14,40.14,40.09,40.1,80500.0,29.0263,29.0263,28.9901,28.9973,80500.0
2015-03-19 12:15:00,40.1,40.13,40.09,40.12,90900.0,28.9973,29.019,28.9901,29.0118,90900.0
2015-03-19 12:20:00,40.12,40.15,40.09,40.14,184700.0,29.0118,29.0335,28.9901,29.0263,184700.0
2015-03-19 12:25:00,40.15,40.17,40.13,40.15,129900.0,29.0335,29.0479,29.019,29.0335,129900.0
2015-03-19 12:30:00,40.15,40.15,40.12,40.13,82400.0,29.0335,29.0335,29.0118,29.019,82400.0
2015-03-19 12:35:00,40.12,40.13,40.07,40.09,140900.0,29.0118,29.019,28.9756,28.9901,140900.0
2015-03-19 12:40:00,40.09,40.13,40.09,40.13,102500.0,28.9901,29.019,28.9901,29.019,102500.0
2015-03-19 12:45:00,40.13,40.13,40.09,40.13,147700.0,29.019,29.019,28.9901,29.019,147700.0
2015-03-19 12:50:00,40.13,40.13,40.07,40.08,83600.0,29.019,29.019,28.9756,28.9829,83600.0
2015-03-19 12:55:00,40.07,40.1,40.06,40.08,76600.0,28.9756,28.9973,28.9684,28.9829,76600.0
2015-03-19 13:00:00,40.07,40.11,40.05,40.1,56000.0,28.9756,29.0046,28.9612,28.9973,56000.0
2015-03-19 13:05:00,40.1,40.11,40.05,40.06,552500.0,28.9973,29.0046,28.9612,28.9684,552500.0
2015-03-19 13:10:00,40.06,40.06,40.02,40.04,162900.0,28.9684,28.9684,28.9395,28.9539,162900.0
2015-03-19 13:15:00,40.05,40.08,40.03,40.08,222700.0,28.9612,28.9829,28.9467,28.9829,222700.0
2015-03-19 13:20:00,40.07,40.12,40.07,40.08,117700.0,28.9756,29.0118,28.9756,28.9829,117700.0
2015-03-19 13:25:00,40.08,40.13,40.07,40.11,127100.0,28.9829,29.019,28.9756,29.0046,127100.0
2015-03-19 13:30:00,40.11,40.11,40.08,40.09,91200.0,29.0046,29.0046,28.9829,28.9901,91200.0
2015-03-19 13:35:00,40.09,40.1,40.08,40.09,61000.0,28.9901,28.9973,28.9829,28.9901,61000.0
2015-03-19 13:40:00,40.08,40.09,40.02,40.04,272700.0,28.9829,28.9901,28.9395,28.9539,272700.0
2015-03-19 13:45:00,40.04,40.04,40.0,40.01,152700.0,28.9539,28.9539,28.925,28.9322,152700.0
2015-03-19 13:50:00,40.02,40.02,40.0,40.01,186600.0,28.9395,28.9395,28.925,28.9322,186600.0
2015-03-19 13:55:00,40.02,40.03,40.0,40.0,108100.0,28.9395,28.9467,28.925,28.925,108100.0
2015-03-19 14:00:00,40.01,40.02,39.99,40.01,204500.0,28.9322,28.9395,28.9178,28.9322,204500.0
2015-03-19 14:05:00,40.01,40.05,40.0,40.03,129400.0,28.9322,28.9612,28.925,28.9467,129400.0
2015-03-19 14:10:00,40.03,40.07,40.01,40.01,148000.0,28.9467,28.9756,28.9322,28.9322,148000.0
2015-03-19 14:15:00,40.01,40.02,39.99,40.02,263100.0,28.9322,28.9395,28.9178,28.9395,263100.0
2015-03-19 14:20:00,40.01,40.02,39.99,40.0,280700.0,28.9322,28.9395,28.9178,28.925,280700.0
2015-03-19 14:25:00,40.0,40.04,39.99,40.03,187900.0,28.925,28.9539,28.9178,28.9467,187900.0
2015-03-19 14:30:00,40.03,40.06,39.99,40.01,100900.0,28.9467,28.9684,28.9178,28.9322,100900.0
2015-03-19 14:35:00,40.01,40.05,39.99,40.05,136500.0,28.9322,28.9612,28.9178,28.9612,136500.0
2015-03-19 14:40:00,40.05,40.06,40.01,40.01,133700.0,28.9612,28.9684,28.9322,28.9322,133700.0
2015-03-19 14:45:00,40.01,40.04,40.0,40.04,136900.0,28.9322,28.9539,28.925,28.9539,136900.0
2015-03-19 14:50:00,40.03,40.07,40.01,40.01,186900.0,28.9467,28.9756,28.9322,28.9322,186900.0
2015-03-19 14:55:00,40.01,40.07,40.0,40.06,151400.0,28.9322,28.9756,28.925,28.9684,151400.0
2015-03-19 15:00:00,40.06,40.08,40.04,40.07,112000.0,28.9684,28.9829,28.9539,28.9756,112000.0
2015-03-19 15:05:00,40.07,40.09,40.03,40.05,158400.0,28.9756,28.9901,28.9467,28.9612,158400.0
2015-03-19 15:10:00,40.04,40.05,40.01,40.04,107300.0,28.9539,28.9612,28.9322,28.9539,107300.0
2015-03-19 15:15:00,40.03,40.04,40.0,40.0,196200.0,28.9467,28.9539,28.925,28.925,196200.0
2015-03-19 15:20:00,40.01,40.01,39.96,39.98,248700.0,28.9322,28.9322,28.8961,28.9106,248700.0
2015-03-19 15:25:00,39.98,40.01,39.97,40.0,128700.0,28.9106,28.9322,28.9033,28.925,128700.0
2015-03-19 15:30:00,39.99,40.05,39.99,40.04,210200.0,28.9178,28.9612,28.9178,28.9539,210200.0
2015-03-19 15:35:00,40.04,40.06,40.01,40.03,276400.0,28.9539,28.9684,28.9322,28.9467,276400.0
2015-03-19 15:40:00,40.03,40.04,39.98,39.98,243000.0,28.9467,28.9539,28.9106,28.9106,243000.0
2015-03-19 15:45:00,39.98,40.05,39.98,40.04,398300.0,28.9106,28.9612,28.9106,28.9539,398300.0
2015-03-19 15:50:00,40.04,40.05,39.99,40.02,367500.0,28.9539,28.9612,28.9178,28.9395,367500.0
2015-03-19 15:55:00,40.02,40.04,40.01,40.03,564700.0,28.9395,28.9539,28.9322,28.9467,564700.0
2015-03-20 09:30:00,40.07,40.16,40.01,40.12,4256200.0,28.9756,29.0407,28.9322,29.0118,4256200.0
2015-03-20 09:35:00,40.13,40.25,40.1,40.15,330800.0,29.019,29.1058,28.9973,29.0335,330800.0
2015-03-20 09:40:00,40.15,40.16,40.05,40.13,237900.0,29.0335,29.0407,28.9612,29.019,237900.0
2015-03-20 09:45:00,40.13,40.21,40.12,40.17,273600.0,29.019,29.0769,29.0118,29.0479,273600.0
2015-03-20 09:50:00,40.18,40.33,40.17,40.32,352300.0,29.0552,29.1636,29.0479,29.1564,352300.0
2015-03-20 09:55:00,40.32,40.34,40.26,40.3,328500.0,29.1564,29.1709,29.113,29.142,328500.0
2015-03-20 10:00:00,40.3,40.34,40.25,40.27,185500.0,29.142,29.1709,29.1058,29.1203,185500.0
2015-03-20 10:05:00,40.27,40.28,40.25,40.27,83500.0,29.1203,29.1275,29.1058,29.1203,83500.0
2015-03-20 10:10:00,40.28,40.28,40.22,40.22,189300.0,29.1275,29.1275,29.0841,29.0841,189300.0
2015-03-20 10:15:00,40.23,40.24,40.18,40.2,178300.0,29.0913,29.0986,29.0552,29.0696,178300.0
2015-03-20 10:20:00,40.2,40.2,40.15,40.2,130800.0,29.0696,29.0696,29.0335,29.0696,130800.0
2015-03-20 10:25:00,40.2,40.24,40.19,40.24,126500.0,29.0696,29.0986,29.0624,29.0986,126500.0
2015-03-20 10:30:00,40.24,40.28,40.21,40.26,146900.0,29.0986,29.1275,29.0769,29.113,146900.0
2015-03-20 10:35:00,40.27,40.33,40.26,40.3,281000.0,29.1203,29.1636,29.113,29.142,281000.0
2015-03-20 10:40:00,40.3,40.37,40.3,40.35,160300.0,29.142,29.1926,29.142,29.1781,160300.0
2015-03-20 10:45:00,40.35,40.38,40.31,40.32,202600.0,29.1781,29.1998,29.1492,29.1564,202600.0
2015-03-20 10:50:00,40.31,40.36,40.31,40.34,253600.0,29.1492,29.1853,29.1492,29.1709,253600.0
2015-03-20 10:55:00,40.33,40.4,40.33,40.39,149400.0,29.1636,29.2143,29.1636,29.207,149400.0
2015-03-20 11:00:00,40.39,40.43,40.38,40.43,142400.0,29.207,29.236,29.1998,29.236,142400.0
2015-03-20 11:05:00,40.43,40.43,40.35,40.35,86600.0,29.236,29.236,29.1781,29.1781,86600.0
2015-03-20 11:10:00,40.36,40.36,40.33,40.34,94700.0,29.1853,29.1853,29.1636,29.1709,94700.0
2015-03-20 11:15:00,40.34,40.39,40.33,40.36,87900.0,29.1709,29.207,29.1636,29.1853,87900.0
2015-03-20 11:20:00,40.36,40.36,40.32,40.34,108500.0,29.1853,29.1853,29.1564,29.1709,108500.0
2015-03-20 11:25:00,40.35,40.35,40.28,40.32,177200.0,29.1781,29.1781,29.1275,29.1564,177200.0
2015-03-20 11:30:00,40.33,40.39,40.33,40.35,107300.0,29.1636,29.207,29.1636,29.1781,107300.0
2015-03-20 11:35:00,40.35,40.36,40.33,40.34,115500.0,29.1781,29.1853,29.1636,29.1709,115500.0
2015-03-20 11:40:00,40.33,40.36,40.33,40.36,80500.0,29.1636,29.1853,29.1636,29.1853,80500.0
2015-03-20 11:45:00,40.35,40.36,40.32,40.36,121300.0,29.1781,29.1853,29.1564,29.1853,121300.0
2015-03-20 11:50:00,40.35,40.39,40.33,40.38,223600.0,29.1781,29.207,29.1636,29.1998,223600.0
2015-03-20 11:55:00,40.38,40.41,40.36,40.39,92600.0,29.1998,29.2215,29.1853,29.207,92600.0
2015-03-20 12:00:00,40.38,40.4,40.35,40.37,100200.0,29.1998,29.2143,29.1781,29.1926,100200.0
2015-03-20 12:05:00,40.36,40.38,40.34,40.34,75600.0,29.1853,29.1998,29.1709,29.1709,75600.0
2015-03-20 12:10:00,40.34,40.37,40.33,40.37,63300.0,29.1709,29.1926,29.1636,29.1926,63300.0
2015-03-20 12:15:00,40.37,40.38,40.35,40.37,69700.0,29.1926,29.1998,29.1781,29.1926,69700.0
2015-03-20 12:20:00,40.38,40.39,40.33,40.34,89600.0,29.1998,29.207,29.1636,29.1709,89600.0
2015-03-20 12:25:00,40.34,40.38,40.33,40.36,172200.0,29.1709,29.1998,29.1636,29.1853,172200.0
2015-03-20 12:30:00,40.36,40.41,40.35,40.37,121000.0,29.1853,29.2215,29.1781,29.1926,121000.0
2015-03-20 12:35:00,40.38,40.41,40.37,40.41,82900.0,29.1998,29.2215,29.1926,29.2215,82900.0
2015-03-20 12:40:00,40.41,40.43,40.39,40.42,74600.0,29.2215,29.236,29.207,29.2287,74600.0
2015-03-20 12:45:00,40.42,40.43,40.37,40.37,106700.0,29.2287,29.236,29.1926,29.1926,106700.0
2015-03-20 12:50:00,40.37,40.5,40.37,40.5,308500.0,29.1926,29.2866,29.1926,29.2866,308500.0
2015-03-20 12:55:00,40.5,40.54,40.49,40.53,148000.0,29.2866,29.3155,29.2793,29.3083,148000.0
2015-03-20 13:00:00,40.54,40.57,40.53,40.56,137700.0,29.3155,29.3372,29.3083,29.33,137700.0
2015-03-20 13:05:00,40.55,40.56,40.5,40.51,123200.0,29.3227,29.33,29.2866,29.2938,123200.0
2015-03-20 13:10:00,40.5,40.52,40.48,40.49,58800.0,29.2866,29.301,29.2721,29.2793,58800.0
2015-03-20 13:15:00,40.49,40.55,40.48,40.54,155000.0,29.2793,29.3227,29.2721,29.3155,155000.0
2015-03-20 13:20:00,40.53,40.56,40.53,40.54,56300.0,29.3083,29.33,29.3083,29.3155,56300.0
2015-03-20 13:25:00,40.54,40.54,40.48,40.49,172700.0,29.3155,29.3155,29.2721,29.2793,172700.0
2015-03-20 13:30:00,40.49,40.55,40.48,40.54,120900.0,29.2793,29.3227,29.2721,29.3155,120900.0
2015-03-20 13:35:00,40.53,40.57,40.53,40.57,99800.0,29.3083,29.3372,29.3083,29.3372,99800.0
2015-03-20 13:40:00,40.56,40.57,40.52,40.53,104500.0,29.33,29.3372,29.301,29.3083,104500.0
2015-03-20 13:45:00,40.53,40.54,40.52,40.53,66700.0,29.3083,29.3155,29.301,29.3083,66700.0
2015-03-20 13:50:00,40.53,40.53,40.5,40.5,47500.0,29.3083,29.3083,29.2866,29.2866,47500.0
2015-03-20 13:55:00,40.5,40.51,40.48,40.49,84100.0,29.2866,29.2938,29.2721,29.2793,84100.0
2015-03-20 14:00:00,40.49,40.55,40.49,40.55,137100.0,29.2793,29.3227,29.2793,29.3227,137100.0
2015-03-20 14:05:00,40.55,40.59,40.55,40.58,138000.0,29.3227,29.3517,29.3227,29.3444,138000.0
2015-03-20 14:10:00,40.58,40.58,40.53,40.54,58700.0,29.3444,29.3444,29.3083,29.3155,58700.0
2015-03-20 14:15:00,40.55,40.56,40.52,40.53,83600.0,29.3227,29.33,29.301,29.3083,83600.0
2015-03-20 14:20:00,40.52,40.53,40.48,40.48,83600.0,29.301,29.3083,29.2721,29.2721,83600.0
2015-03-20 14:25:00,40.48,40.51,40.47,40.51,103400.0,29.2721,29.2938,29.2649,29.2938,103400.0
2015-03-20 14:30:00,40.5,40.51,40.46,40.48,143500.0,29.2866,29.2938,29.2577,29.2721,143500.0
2015-03-20 14:35:00,40.48,40.53,40.47,40.52,60700.0,29.2721,29.3083,29.2649,29.301,60700.0
2015-03-20 14:40:00,40.52,40.53,40.47,40.48,95300.0,29.301,29.3083,29.2649,29.2721,95300.0
2015-03-20 14:45:00,40.48,40.53,40.48,40.52,71700.0,29.2721,29.3083,29.2721,29.301,71700.0
2015-03-20 14:50:00,40.53,40.55,40.52,40.53,118000.0,29.3083,29.3227,29.301,29.3083,118000.0
2015-03-20 14:55:00,40.53,40.55,40.52,40.55,108700.0,29.3083,29.3227,29.301,29.3227,108700.0
2015-03-20 15:00:00,40.55,40.56,40.53,40.56,110500.0,29.3227,29.33,29.3083,29.33,110500.0
2015-03-20 15:05:00,40.56,40.56,40.5,40.52,188100.0,29.33,29.33,29.2866,29.301,188100.0
2015-03-20 15:10:00,40.52,40.53,40.5,40.5,91500.0,29.301,29.3083,29.2866,29.2866,91500.0
2015-03-20 15:15:00,40.5,40.51,40.42,40.44,132600.0,29.2866,29.2938,29.2287,29.2432,132600.0
2015-03-20 15:20:00,40.43,40.44,40.4,40.42,193000.0,29.236,29.2432,29.2143,29.2287,193000.0
2015-03-20 15:25:00,40.42,40.43,40.39,40.42,150500.0,29.2287,29.236,29.207,29.2287,150500.0
2015-03-20 15:30:00,40.42,40.45,40.41,40.45,158000.0,29.2287,29.2504,29.2215,29.2504,158000.0
2015-03-20 15:35:00,40.45,40.48,40.41,40.48,249300.0,29.2504,29.2721,29.2215,29.2721,249300.0
2015-03-20 15:40:00,40.48,40.49,40.46,40.47,337000.0,29.2721,29.2793,29.2577,29.2649,337000.0
2015-03-20 15:45:00,40.47,40.54,40.47,40.51,515700.0,29.2649,29.3155,29.2649,29.2938,515700.0
2015-03-20 15:50:00,40.5,40.51,40.43,40.44,489600.0,29.2866,29.2938,29.236,29.2432,489600.0
2015-03-20 15:55:00,40.44,40.66,40.43,40.61,3416700.0,29.2432,29.4023,29.236,29.3661,3416700.0
2015-03-23 09:30:00,40.65,40.68,40.5,40.51,444700.0,29.395,29.4167,29.2866,29.2938,444700.0
2015-03-23 09:35:00,40.5,40.57,40.5,40.54,286100.0,29.2866,29.3372,29.2866,29.3155,286100.0
2015-03-23 09:40:00,40.53,40.63,40.53,40.62,211700.0,29.3083,29.3806,29.3083,29.3734,211700.0
2015-03-23 09:45:00,40.62,40.64,40.6,40.64,152700.0,29.3734,29.3878,29.3589,29.3878,152700.0
2015-03-23 09:50:00,40.64,40.75,40.64,40.75,184100.0,29.3878,29.4674,29.3878,29.4674,184100.0
2015-03-23 09:55:00,40.75,40.78,40.72,40.76,189100.0,29.4674,29.4891,29.4457,29.4746,189100.0
2015-03-23 10:00:00,40.76,40.78,40.63,40.63,169500.0,29.4746,29.4891,29.3806,29.3806,169500.0
2015-03-23 10:05:00,40.63,40.77,40.63,40.76,220300.0,29.3806,29.4818,29.3806,29.4746,220300.0
2015-03-23 10:10:00,40.76,40.76,40.66,40.72,195600.0,29.4746,29.4746,29.4023,29.4457,195600.0
2015-03-23 10:15:00,40.73,40.73,40.68,40.72,130600.0,29.4529,29.4529,29.4167,29.4457,130600.0
2015-03-23 10:20:00,40.72,40.75,40.7,40.75,155900.0,29.4457,29.4674,29.4312,29.4674,155900.0
2015-03-23 10:25:00,40.75,40.75,40.69,40.7,152900.0,29.4674,29.4674,29.424,29.4312,152900.0
2015-03-23 10:30:00,40.69,40.73,40.67,40.72,145200.0,29.424,29.4529,29.4095,29.4457,145200.0
2015-03-23 10:35:00,40.72,40.74,40.68,40.73,119100.0,29.4457,29.4601,29.4167,29.4529,119100.0
2015-03-23 10:40:00,40.72,40.8,40.72,40.78,133300.0,29.4457,29.5035,29.4457,29.4891,133300.0
2015-03-23 10:45:00,40.78,40.84,40.78,40.83,179200.0,29.4891,29.5324,29.4891,29.5252,179200.0
2015-03-23 10:50:00,40.82,40.89,40.82,40.84,167400.0,29.518,29.5686,29.518,29.5324,167400.0
2015-03-23 10:55:00,40.84,40.85,40.8,40.8,154500.0,29.5324,29.5397,29.5035,29.5035,154500.0
2015-03-23 11:00:00,40.8,40.85,40.79,40.83,171000.0,29.5035,29.5397,29.4963,29.5252,171000.0
2015-03-23 11:05:00,40.83,40.89,40.81,40.87,128000.0,29.5252,29.5686,29.5107,29.5541,128000.0
2015-03-23 11:10:00,40.88,40.89,40.85,40.88,155700.0,29.5614,29.5686,29.5397,29.5614,155700.0
2015-03-23 11:15:00,40.87,40.92,40.85,40.89,255800.0,29.5541,29.5903,29.5397,29.5686,255800.0
2015-03-23 11:20:00,40.89,40.9,40.83,40.85,137100.0,29.5686,29.5758,29.5252,29.5397,137100.0
2015-03-23 11:25:00,40.86,40.89,40.85,40.85,132500.0,29.5469,29.5686,29.5397,29.5397,132500.0
2015-03-23 11:30:00,40.86,40.87,40.74,40.74,169400.0,29.5469,29.5541,29.4601,29.4601,169400.0
2015-03-23 11:35:00,40.75,40.81,40.74,40.8,122500.0,29.4674,29.5107,29.4601,29.5035,122500.0
2015-03-23 11:40:00,40.8,40.8,40.69,40.7,184400.0,29.5035,29.5035,29.424,29.4312,184400.0
2015-03-23 11:45:00,40.69,40.73,40.69,40.7,164000.0,29.424,29.4529,29.424,29.4312,164000.0
2015-03-23 11:50:00,40.7,40.73,40.69,40.72,128200.0,29.4312,29.4529,29.424,29.4457,128200.0
2015-03-23 11:55:00,40.72,40.73,40.69,40.69,93700.0,29.4457,29.4529,29.424,29.424,93700.0
2015-03-23 12:00:00,40.69,40.69,40.65,40.67,153700.0,29.424,29.424,29.395,29.4095,153700.0
2015-03-23 12:05:00,40.67,40.7,40.64,40.69,95300.0,29.4095,29.4312,29.3878,29.424,95300.0
2015-03-23 12:10:00,40.69,40.7,40.65,40.66,162500.0,29.424,29.4312,29.395,29.4023,162500.0
2015-03-23 12:15:00,40.66,40.67,40.63,40.66,176900.0,29.4023,29.4095,29.3806,29.4023,176900.0
2015-03-23 12:20:00,40.67,40.73,40.66,40.72,201600.0,29.4095,29.4529,29.4023,29.4457,201600.0
2015-03-23 12:25:00,40.73,40.74,40.71,40.73,116200.0,29.4529,29.4601,29.4384,29.4529,116200.0
2015-03-23 12:30:00,40.74,40.82,40.73,40.81,164200.0,29.4601,29.518,29.4529,29.5107,164200.0
2015-03-23 12:35:00,40.82,40.86,40.81,40.81,146100.0,29.518,29.5469,29.5107,29.5107,146100.0
2015-03-23 12:40:00,40.82,40.86,40.81,40.86,69700.0,29.518,29.5469,29.5107,29.5469,69700.0
2015-03-23 12:45:00,40.86,40.88,40.85,40.88,105200.0,29.5469,29.5614,29.5397,29.5614,105200.0
2015-03-23 12:50:00,40.88,40.9,40.87,40.9,69700.0,29.5614,29.5758,29.5541,29.5758,69700.0
2015-03-23 12:55:00,40.89,40.9,40.84,40.86,185900.0,29.5686,29.5758,29.5324,29.5469,185900.0
2015-03-23 13:00:00,40.86,40.88,40.85,40.86,101200.0,29.5469,29.5614,29.5397,29.5469,101200.0
2015-03-23 13:05:00,40.86,40.88,40.84,40.88,98300.0,29.5469,29.5614,29.5324,29.5614,98300.0
2015-03-23 13:10:00,40.88,40.88,40.81,40.83,146600.0,29.5614,29.5614,29.5107,29.5252,146600.0
2015-03-23 13:15:00,40.82,40.85,40.81,40.82,285100.0,29.518,29.5397,29.5107,29.518,285100.0
2015-03-23 13:20:00,40.82,40.85,40.81,40.84,82000.0,29.518,29.5397,29.5107,29.5324,82000.0
2015-03-23 13:25:00,40.84,40.87,40.84,40.86,188500.0,29.5324,29.5541,29.5324,29.5469,188500.0
2015-03-23 13:30:00,40.87,40.89,40.85,40.88,45500.0,29.5541,29.5686,29.5397,29.5614,45500.0
2015-03-23 13:35:00,40.89,40.9,40.87,40.88,90700.0,29.5686,29.5758,29.5541,29.5614,90700.0
2015-03-23 13:40:00,40.89,40.94,40.88,40.88,272500.0,29.5686,29.6048,29.5614,29.5614,272500.0
2015-03-23 13:45:00,40.88,40.91,40.87,40.87,184600.0,29.5614,29.5831,29.5541,29.5541,184600.0
2015-03-23 13:50:00,40.87,40.87,40.83,40.84,106400.0,29.5541,29.5541,29.5252,29.5324,106400.0
2015-03-23 13:55:00,40.84,40.86,40.8,40.81,198600.0,29.5324,29.5469,29.5035,29.5107,198600.0
2015-03-23 14:00:00,40.8,40.87,40.79,40.83,135300.0,29.5035,29.5541,29.4963,29.5252,135300.0
2015-03-23 14:05:00,40.84,40.86,40.81,40.86,133000.0,29.5324,29.5469,29.5107,29.5469,133000.0
2015-03-23 14:10:00,40.87,40.9,40.86,40.9,175200.0,29.5541,29.5758,29.5469,29.5758,175200.0
2015-03-23 14:15:00,40.9,40.9,40.86,40.88,119000.0,29.5758,29.5758,29.5469,29.5614,119000.0
2015-03-23 14:20:00,40.87,40.88,40.83,40.87,108200.0,29.5541,29.5614,29.5252,29.5541,108200.0
2015-03-23 14:25:00,40.87,40.9,40.86,40.87,297300.0,29.5541,29.5758,29.5469,29.5541,297300.0
2015-03-23 14:30:00,40.87,40.89,40.86,40.89,69100.0,29.5541,29.5686,29.5469,29.5686,69100.0
2015-03-23 14:35:00,40.88,40.9,40.87,40.89,95300.0,29.5614,29.5758,29.5541,29.5686,95300.0
2015-03-23 14:40:00,40.89,40.9,40.86,40.9,160400.0,29.5686,29.5758,29.5469,29.5758,160400.0
2015-03-23 14:45:00,40.89,40.9,40.82,40.82,157300.0,29.5686,29.5758,29.518,29.518,157300.0
2015-03-23 14:50:00,40.82,40.86,40.81,40.84,142600.0,29.518,29.5469,29.5107,29.5324,142600.0
2015-03-23 14:55:00,40.84,40.85,40.82,40.85,80900.0,29.5324,29.5397,29.518,29.5397,80900.0
2015-03-23 15:00:00,40.85,40.86,40.83,40.84,144100.0,29.5397,29.5469,29.5252,29.5324,144100.0
2015-03-23 15:05:00,40.84,40.86,40.82,40.84,152800.0,29.5324,29.5469,29.518,29.5324,152800.0
2015-03-23 15:10:00,40.84,40.85,40.8,40.81,140500.0,29.5324,29.5397,29.5035,29.5107,140500.0
2015-03-23 15:15:00,40.81,40.82,40.78,40.8,113200.0,29.5107,29.518,29.4891,29.5035,113200.0
2015-03-23 15:20:00,40.8,40.83,40.79,40.81,211300.0,29.5035,29.5252,29.4963,29.5107,211300.0
2015-03-23 15:25:00,40.82,40.85,40.81,40.82,218300.0,29.518,29.5397,29.5107,29.518,218300.0
2015-03-23 15:30:00,40.82,40.83,40.8,40.83,262400.0,29.518,29.5252,29.5035,29.5252,262400.0
2015-03-23 15:35:00,40.83,40.84,40.81,40.82,204600.0,29.5252,29.5324,29.5107,29.518,204600.0
2015-03-23 15:40:00,40.82,40.82,40.75,40.8,413000.0,29.518,29.518,29.4674,29.5035,413000.0
2015-03-23 15:45:00,40.8,40.81,40.76,40.78,355100.0,29.5035,29.5107,29.4746,29.4891,355100.0
2015-03-23 15:50:00,40.77,40.78,40.73,40.73,518200.0,29.4818,29.4891,29.4529,29.4529,518200.0
2015-03-23 15:55:00,40.73,40.74,40.62,40.62,1481500.0,29.4529,29.4601,29.3734,29.3734,1481500.0
2015-03-24 09:30:00,40.91,40.96,40.68,40.82,543000.0,29.5831,29.6192,29.4167,29.518,543000.0
2015-03-24 09:35:00,40.81,40.87,40.71,40.83,246000.0,29.5107,29.5541,29.4384,29.5252,246000.0
2015-03-24 09:40:00,40.82,40.82,40.71,40.76,264900.0,29.518,29.518,29.4384,29.4746,264900.0
2015-03-24 09:45:00,40.76,40.78,40.65,40.77,255100.0,29.4746,29.4891,29.395,29.4818,255100.0
2015-03-24 09:50:00,40.78,40.79,40.66,40.68,196700.0,29.4891,29.4963,29.4023,29.4167,196700.0
2015-03-24 09:55:00,40.69,40.76,40.68,40.75,259400.0,29.424,29.4746,29.4167,29.4674,259400.0
2015-03-24 10:00:00,40.75,40.78,40.68,40.77,285600.0,29.4674,29.4891,29.4167,29.4818,285600.0
2015-03-24 10:05:00,40.76,40.9,40.76,40.9,402600.0,29.4746,29.5758,29.4746,29.5758,402600.0
2015-03-24 10:10:00,40.89,40.98,40.88,40.97,344800.0,29.5686,29.6337,29.5614,29.6264,344800.0
2015-03-24 10:15:00,40.97,40.99,40.91,40.92,225300.0,29.6264,29.6409,29.5831,29.5903,225300.0
2015-03-24 10:20:00,40.92,40.94,40.88,40.9,131900.0,29.5903,29.6048,29.5614,29.5758,131900.0
2015-03-24 10:25:00,40.9,40.95,40.88,40.94,108100.0,29.5758,29.612,29.5614,29.6048,108100.0
2015-03-24 10:30:00,40.94,40.96,40.92,40.94,111100.0,29.6048,29.6192,29.5903,29.6048,111100.0
2015-03-24 10:35:00,40.95,40.96,40.93,40.96,111600.0,29.612,29.6192,29.5975,29.6192,111600.0
2015-03-24 10:40:00,40.95,40.97,40.89,40.91,221800.0,29.612,29.6264,29.5686,29.5831,221800.0
2015-03-24 10:45:00,40.9,40.93,40.88,40.89,229200.0,29.5758,29.5975,29.5614,29.5686,229200.0
2015-03-24 10:50:00,40.88,40.96,40.88,40.95,214000.0,29.5614,29.6192,29.5614,29.612,214000.0
2015-03-24 10:55:00,40.95,40.96,40.9,40.93,231700.0,29.612,29.6192,29.5758,29.5975,231700.0
2015-03-24 11:00:00,40.93,40.94,40.9,40.94,169300.0,29.5975,29.6048,29.5758,29.6048,169300.0
2015-03-24 11:05:00,40.93,40.94,40.89,40.9,238000.0,29.5975,29.6048,29.5686,29.5758,238000.0
2015-03-24 11:10:00,40.9,40.93,40.89,40.91,163600.0,29.5758,29.5975,29.5686,29.5831,163600.0
2015-03-24 11:15:00,40.91,40.95,40.91,40.95,80800.0,29.5831,29.612,29.5831,29.612,80800.0
2015-03-24 11:20:00,40.94,40.95,40.92,40.94,79200.0,29.6048,29.612,29.5903,29.6048,79200.0
2015-03-24 11:25:00,40.93,40.94,40.88,40.89,166900.0,29.5975,29.6048,29.5614,29.5686,166900.0
2015-03-24 11:30:00,40.9,40.92,40.86,40.89,94600.0,29.5758,29.5903,29.5469,29.5686,94600.0
2015-03-24 11:35:00,40.89,40.9,40.86,40.89,91200.0,29.5686,29.5758,29.5469,29.5686,91200.0
2015-03-24 11:40:00,40.9,40.91,40.88,40.9,55700.0,29.5758,29.5831,29.5614,29.5758,55700.0
2015-03-24 11:45:00,40.89,40.91,40.88,40.9,55600.0,29.5686,29.5831,29.5614,29.5758,55600.0
2015-03-24 11:50:00,40.91,40.91,40.87,40.88,78600.0,29.5831,29.5831,29.5541,29.5614,78600.0
2015-03-24 11:55:00,40.89,40.9,40.87,40.87,42300.0,29.5686,29.5758,29.5541,29.5541,42300.0
2015-03-24 12:00:00,40.86,40.89,40.85,40.86,166900.0,29.5469,29.5686,29.5397,29.5469,166900.0
2015-03-24 12:05:00,40.86,40.87,40.82,40.83,249700.0,29.5469,29.5541,29.518,29.5252,249700.0
2015-03-24 12:10:00,40.83,40.89,40.82,40.87,73200.0,29.5252,29.5686,29.518,29.5541,73200.0
2015-03-24 12:15:00,40.86,40.87,40.82,40.82,46500.0,29.5469,29.5541,29.518,29.518,46500.0
2015-03-24 12:20:00,40.83,40.84,40.79,40.79,82300.0,29.5252,29.5324,29.4963,29.4963,82300.0
2015-03-24 12:25:00,40.79,40.81,40.75,40.75,79800.0,29.4963,29.5107,29.4674,29.4674,79800.0
2015-03-24 12:30:00,40.75,40.77,40.7,40.71,123100.0,29.4674,29.4818,29.4312,29.4384,123100.0
2015-03-24 12:35:00,40.72,40.74,40.7,40.72,57200.0,29.4457,29.4601,29.4312,29.4457,57200.0
2015-03-24 12:40:00,40.72,40.76,40.71,40.76,70500.0,29.4457,29.4746,29.4384,29.4746,70500.0
2015-03-24 12:45:00,40.76,40.78,40.74,40.74,158700.0,29.4746,29.4891,29.4601,29.4601,158700.0
2015-03-24 12:50:00,40.74,40.78,40.73,40.76,54300.0,29.4601,29.4891,29.4529,29.4746,54300.0
2015-03-24 12:55:00,40.77,40.79,40.75,40.75,71600.0,29.4818,29.4963,29.4674,29.4674,71600.0
2015-03-24 13:00:00,40.75,40.8,40.74,40.79,53300.0,29.4674,29.5035,29.4601,29.4963,53300.0
2015-03-24 13:05:00,40.79,40.8,40.77,40.77,71800.0,29.4963,29.5035,29.4818,29.4818,71800.0
2015-03-24 13:10:00,40.77,40.78,40.72,40.76,86300.0,29.4818,29.4891,29.4457,29.4746,86300.0
2015-03-24 13:15:00,40.77,40.79,40.76,40.77,87000.0,29.4818,29.4963,29.4746,29.4818,87000.0
2015-03-24 13:20:00,40.77,40.78,40.75,40.76,53800.0,29.4818,29.4891,29.4674,29.4746,53800.0
2015-03-24 13:25:00,40.76,40.77,40.7,40.74,121200.0,29.4746,29.4818,29.4312,29.4601,121200.0
2015-03-24 13:30:00,40.73,40.75,40.7,40.73,98500.0,29.4529,29.4674,29.4312,29.4529,98500.0
2015-03-24 13:35:00,40.73,40.74,40.7,40.71,64800.0,29.4529,29.4601,29.4312,29.4384,64800.0
2015-03-24 13:40:00,40.71,40.74,40.7,40.74,83000.0,29.4384,29.4601,29.4312,29.4601,83000.0
2015-03-24 13:45:00,40.74,40.74,40.7,40.71,86200.0,29.4601,29.4601,29.4312,29.4384,86200.0
2015-03-24 13:50:00,40.71,40.74,40.7,40.73,77500.0,29.4384,29.4601,29.4312,29.4529,77500.0
2015-03-24 13:55:00,40.73,40.74,40.71,40.74,83900.0,29.4529,29.4601,29.4384,29.4601,83900.0
2015-03-24 14:00:00,40.73,40.74,40.69,40.71,73600.0,29.4529,29.4601,29.424,29.4384,73600.0
2015-03-24 14:05:00,40.71,40.72,40.66,40.72,66500.0,29.4384,29.4457,29.4023,29.4457,66500.0
2015-03-24 14:10:00,40.71,40.73,40.66,40.67,73900.0,29.4384,29.4529,29.4023,29.4095,73900.0
2015-03-24 14:15:00,40.66,40.67,40.6,40.62,151300.0,29.4023,29.4095,29.3589,29.3734,151300.0
2015-03-24 14:20:00,40.61,40.66,40.6,40.65,107400.0,29.3661,29.4023,29.3589,29.395,107400.0
2015-03-24 14:25:00,40.65,40.65,40.58,40.63,147300.0,29.395,29.395,29.3444,29.3806,147300.0
2015-03-24 14:30:00,40.62,40.62,40.57,40.59,50600.0,29.3734,29.3734,29.3372,29.3517,50600.0
2015-03-24 14:35:00,40.59,40.63,40.58,40.59,94200.0,29.3517,29.3806,29.3444,29.3517,94200.0
2015-03-24 14:40:00,40.6,40.62,40.59,40.61,100800.0,29.3589,29.3734,29.3517,29.3661,100800.0
2015-03-24 14:45:00,40.61,40.62,40.58,40.58,79800.0,29.3661,29.3734,29.3444,29.3444,79800.0
2015-03-24 14:50:00,40.58,40.59,40.55,40.55,90700.0,29.3444,29.3517,29.3227,29.3227,90700.0
2015-03-24 14:55:00,40.55,40.58,40.54,40.54,115200.0,29.3227,29.3444,29.3155,29.3155,115200.0
2015-03-24 15:00:00,40.55,40.59,40.54,40.57,103800.0,29.3227,29.3517,29.3155,29.3372,103800.0
2015-03-24 15:05:00,40.57,40.64,40.56,40.62,131300.0,29.3372,29.3878,29.33,29.3734,131300.0
2015-03-24 15:10:00,40.62,40.65,40.61,40.65,137700.0,29.3734,29.395,29.3661,29.395,137700.0
2015-03-24 15:15:00,40.64,40.65,40.59,40.59,350200.0,29.3878,29.395,29.3517,29.3517,350200.0
2015-03-24 15:20:00,40.59,40.59,40.48,40.52,200600.0,29.3517,29.3517,29.2721,29.301,200600.0
2015-03-24 15:25:00,40.52,40.54,40.5,40.5,153300.0,29.301,29.3155,29.2866,29.2866,153300.0
2015-03-24 15:30:00,40.5,40.56,40.5,40.54,177000.0,29.2866,29.33,29.2866,29.3155,177000.0
2015-03-24 15:35:00,40.54,40.57,40.53,40.55,200200.0,29.3155,29.3372,29.3083,29.3227,200200.0
2015-03-24 15:40:00,40.55,40.58,40.54,40.55,214800.0,29.3227,29.3444,29.3155,29.3227,214800.0
2015-03-24 15:45:00,40.54,40.58,40.5,40.51,244500.0,29.3155,29.3444,29.2866,29.2938,244500.0
2015-03-24 15:50:00,40.51,40.55,40.51,40.52,264400.0,29.2938,29.3227,29.2938,29.301,264400.0
2015-03-24 15:55:00,40.52,40.54,40.47,40.49,530100.0,29.301,29.3155,29.2649,29.2793,530100.0
2015-03-25 09:30:00,40.59,40.7,40.51,40.56,514900.0,29.3517,29.4312,29.2938,29.33,514900.0
2015-03-25 09:35:00,40.57,40.57,40.48,40.49,306100.0,29.3372,29.3372,29.2721,29.2793,306100.0
2015-03-25 09:40:00,40.48,40.55,40.48,40.52,215200.0,29.2721,29.3227,29.2721,29.301,215200.0
2015-03-25 09:45:00,40.53,40.53,40.44,40.48,173000.0,29.3083,29.3083,29.2432,29.2721,173000.0
2015-03-25 09:50:00,40.48,40.51,40.47,40.5,240800.0,29.2721,29.2938,29.2649,29.2866,240800.0
2015-03-25 09:55:00,40.5,40.51,40.47,40.51,167300.0,29.2866,29.2938,29.2649,29.2938,167300.0
2015-03-25 10:00:00,40.51,40.53,40.48,40.53,119400.0,29.2938,29.3083,29.2721,29.3083,119400.0
2015-03-25 10:05:00,40.52,40.57,40.51,40.57,140000.0,29.301,29.3372,29.2938,29.3372,140000.0
2015-03-25 10:10:00,40.56,40.58,40.53,40.53,125100.0,29.33,29.3444,29.3083,29.3083,125100.0
2015-03-25 10:15:00,40.54,40.54,40.48,40.54,188500.0,29.3155,29.3155,29.2721,29.3155,188500.0
2015-03-25 10:20:00,40.53,40.6,40.53,40.55,94200.0,29.3083,29.3589,29.3083,29.3227,94200.0
2015-03-25 10:25:00,40.55,40.58,40.54,40.54,109200.0,29.3227,29.3444,29.3155,29.3155,109200.0
2015-03-25 10:30:00,40.54,40.58,40.53,40.55,98300.0,29.3155,29.3444,29.3083,29.3227,98300.0
2015-03-25 10:35:00,40.55,40.59,40.54,40.56,95200.0,29.3227,29.3517,29.3155,29.33,95200.0
2015-03-25 10:40:00,40.56,40.57,40.53,40.54,128900.0,29.33,29.3372,29.3083,29.3155,128900.0
2015-03-25 10:45:00,40.54,40.54,40.49,40.51,136700.0,29.3155,29.3155,29.2793,29.2938,136700.0
2015-03-25 10:50:00,40.52,40.56,40.51,40.55,107900.0,29.301,29.33,29.2938,29.3227,107900.0
2015-03-25 10:55:00,40.55,40.59,40.54,40.58,140600.0,29.3227,29.3517,29.3155,29.3444,140600.0
2015-03-25 11:00:00,40.59,40.67,40.58,40.64,221200.0,29.3517,29.4095,29.3444,29.3878,221200.0
2015-03-25 11:05:00,40.64,40.67,40.62,40.63,139400.0,29.3878,29.4095,29.3734,29.3806,139400.0
2015-03-25 11:10:00,40.63,40.63,40.5,40.5,312500.0,29.3806,29.3806,29.2866,29.2866,312500.0
2015-03-25 11:15:00,40.5,40.51,40.43,40.5,377800.0,29.2866,29.2938,29.236,29.2866,377800.0
2015-03-25 11:20:00,40.51,40.51,40.44,40.47,143400.0,29.2938,29.2938,29.2432,29.2649,143400.0
2015-03-25 11:25:00,40.48,40.53,40.47,40.52,269600.0,29.2721,29.3083,29.2649,29.301,269600.0
2015-03-25 11:30:00,40.52,40.53,40.48,40.48,382500.0,29.301,29.3083,29.2721,29.2721,382500.0
2015-03-25 11:35:00,40.48,40.5,40.38,40.4,180100.0,29.2721,29.2866,29.1998,29.2143,180100.0
2015-03-25 11:40:00,40.39,40.4,40.32,40.4,285300.0,29.207,29.2143,29.1564,29.2143,285300.0
2015-03-25 11:45:00,40.39,40.42,40.37,40.38,202600.0,29.207,29.2287,29.1926,29.1998,202600.0
2015-03-25 11:50:00,40.38,40.41,40.32,40.32,316400.0,29.1998,29.2215,29.1564,29.1564,316400.0
2015-03-25 11:55:00,40.33,40.36,40.26,40.36,279600.0,29.1636,29.1853,29.113,29.1853,279600.0
2015-03-25 12:00:00,40.36,40.36,40.28,40.32,260500.0,29.1853,29.1853,29.1275,29.1564,260500.0
2015-03-25 12:05:00,40.33,40.36,40.32,40.33,174400.0,29.1636,29.1853,29.1564,29.1636,174400.0
2015-03-25 12:10:00,40.33,40.34,40.29,40.31,198000.0,29.1636,29.1709,29.1347,29.1492,198000.0
2015-03-25 12:15:00,40.3,40.31,40.26,40.28,132700.0,29.142,29.1492,29.113,29.1275,132700.0
2015-03-25 12:20:00,40.29,40.31,40.24,40.28,389500.0,29.1347,29.1492,29.0986,29.1275,389500.0
2015-03-25 12:25:00,40.28,40.37,40.28,40.34,482800.0,29.1275,29.1926,29.1275,29.1709,482800.0
2015-03-25 12:30:00,40.34,40.36,40.32,40.35,210600.0,29.1709,29.1853,29.1564,29.1781,210600.0
2015-03-25 12:35:00,40.36,40.37,40.33,40.36,176000.0,29.1853,29.1926,29.1636,29.1853,176000.0
2015-03-25 12:40:00,40.36,40.38,40.34,40.34,261500.0,29.1853,29.1998,29.1709,29.1709,261500.0
2015-03-25 12:45:00,40.35,40.38,40.34,40.35,167300.0,29.1781,29.1998,29.1709,29.1781,167300.0
2015-03-25 12:50:00,40.35,40.37,40.33,40.34,174500.0,29.1781,29.1926,29.1636,29.1709,174500.0
2015-03-25 12:55:00,40.34,40.38,40.32,40.36,124300.0,29.1709,29.1998,29.1564,29.1853,124300.0
2015-03-25 13:00:00,40.35,40.38,40.34,40.38,121900.0,29.1781,29.1998,29.1709,29.1998,121900.0
2015-03-25 13:05:00,40.38,40.4,40.37,40.38,69400.0,29.1998,29.2143,29.1926,29.1998,69400.0
2015-03-25 13:10:00,40.38,40.38,40.32,40.34,240700.0,29.1998,29.1998,29.1564,29.1709,240700.0
2015-03-25 13:15:00,40.34,40.37,40.32,40.36,306900.0,29.1709,29.1926,29.1564,29.1853,306900.0
2015-03-25 13:20:00,40.36,40.37,40.34,40.37,110200.0,29.1853,29.1926,29.1709,29.1926,110200.0
2015-03-25 13:25:00,40.37,40.39,40.35,40.38,84800.0,29.1926,29.207,29.1781,29.1998,84800.0
2015-03-25 13:30:00,40.38,40.41,40.37,40.4,165600.0,29.1998,29.2215,29.1926,29.2143,165600.0
2015-03-25 13:35:00,40.4,40.44,40.38,40.42,278100.0,29.2143,29.2432,29.1998,29.2287,278100.0
2015-03-25 13:40:00,40.41,40.43,40.38,40.42,139400.0,29.2215,29.236,29.1998,29.2287,139400.0
2015-03-25 13:45:00,40.42,40.43,40.39,40.41,98800.0,29.2287,29.236,29.207,29.2215,98800.0
2015-03-25 13:50:00,40.41,40.43,40.4,40.42,100000.0,29.2215,29.236,29.2143,29.2287,100000.0
2015-03-25 13:55:00,40.41,40.45,40.39,40.42,180300.0,29.2215,29.2504,29.207,29.2287,180300.0
2015-03-25 14:00:00,40.42,40.47,40.41,40.46,138600.0,29.2287,29.2649,29.2215,29.2577,138600.0
2015-03-25 14:05:00,40.46,40.47,40.4,40.41,128500.0,29.2577,29.2649,29.2143,29.2215,128500.0
2015-03-25 14:10:00,40.41,40.47,40.41,40.45,161000.0,29.2215,29.2649,29.2215,29.2504,161000.0
2015-03-25 14:15:00,40.44,40.51,40.44,40.49,151000.0,29.2432,29.2938,29.2432,29.2793,151000.0
2015-03-25 14:20:00,40.49,40.54,40.49,40.52,122800.0,29.2793,29.3155,29.2793,29.301,122800.0
2015-03-25 14:25:00,40.51,40.56,40.51,40.55,161400.0,29.2938,29.33,29.2938,29.3227,161400.0
2015-03-25 14:30:00,40.55,40.56,40.54,40.55,185500.0,29.3227,29.33,29.3155,29.3227,185500.0
2015-03-25 14:35:00,40.55,40.56,40.53,40.54,96700.0,29.3227,29.33,29.3083,29.3155,96700.0
2015-03-25 14:40:00,40.53,40.55,40.52,40.54,134100.0,29.3083,29.3227,29.301,29.3155,134100.0
2015-03-25 14:45:00,40.54,40.55,40.51,40.54,151600.0,29.3155,29.3227,29.2938,29.3155,151600.0
2015-03-25 14:50:00,40.54,40.54,40.48,40.48,87800.0,29.3155,29.3155,29.2721,29.2721,87800.0
2015-03-25 14:55:00,40.48,40.5,40.43,40.44,75100.0,29.2721,29.2866,29.236,29.2432,75100.0
2015-03-25 15:00:00,40.44,40.46,40.42,40.45,254200.0,29.2432,29.2577,29.2287,29.2504,254200.0
2015-03-25 15:05:00,40.46,40.49,40.44,40.46,266100.0,29.2577,29.2793,29.2432,29.2577,266100.0
2015-03-25 15:10:00,40.46,40.47,40.42,40.45,268900.0,29.2577,29.2649,29.2287,29.2504,268900.0
2015-03-25 15:15:00,40.45,40.47,40.44,40.46,266900.0,29.2504,29.2649,29.2432,29.2577,266900.0
2015-03-25 15:20:00,40.46,40.47,40.45,40.46,214400.0,29.2577,29.2649,29.2504,29.2577,214400.0
2015-03-25 15:25:00,40.46,40.47,40.44,40.45,277300.0,29.2577,29.2649,29.2432,29.2504,277300.0
2015-03-25 15:30:00,40.45,40.47,40.4,40.43,337800.0,29.2504,29.2649,29.2143,29.236,337800.0
2015-03-25 15:35:00,40.43,40.46,40.41,40.44,297700.0,29.236,29.2577,29.2215,29.2432,297700.0
2015-03-25 15:40:00,40.44,40.48,40.41,40.46,376400.0,29.2432,29.2721,29.2215,29.2577,376400.0
2015-03-25 15:45:00,40.47,40.47,40.41,40.47,745700.0,29.2649,29.2649,29.2215,29.2649,745700.0
2015-03-25 15:50:00,40.46,40.46,40.43,40.45,639100.0,29.2577,29.2577,29.236,29.2504,639100.0
2015-03-25 15:55:00,40.44,40.46,40.36,40.46,1992200.0,29.2432,29.2577,29.1853,29.2577,1992200.0
2015-03-26 09:30:00,40.37,40.55,40.33,40.53,441800.0,29.1926,29.3227,29.1636,29.3083,441800.0
2015-03-26 09:35:00,40.53,40.56,40.41,40.43,155300.0,29.3083,29.33,29.2215,29.236,155300.0
2015-03-26 09:40:00,40.43,40.48,40.39,40.47,226900.0,29.236,29.2721,29.207,29.2649,226900.0
2015-03-26 09:45:00,40.46,40.49,40.44,40.49,216700.0,29.2577,29.2793,29.2432,29.2793,216700.0
2015-03-26 09:50:00,40.48,40.5,40.44,40.47,216900.0,29.2721,29.2866,29.2432,29.2649,216900.0
2015-03-26 09:55:00,40.46,40.47,40.42,40.45,334100.0,29.2577,29.2649,29.2287,29.2504,334100.0
2015-03-26 10:00:00,40.44,40.45,40.39,40.4,344700.0,29.2432,29.2504,29.207,29.2143,344700.0
2015-03-26 10:05:00,40.39,40.41,40.31,40.32,260300.0,29.207,29.2215,29.1492,29.1564,260300.0
2015-03-26 10:10:00,40.31,40.38,40.3,40.36,201600.0,29.1492,29.1998,29.142,29.1853,201600.0
2015-03-26 10:15:00,40.35,40.36,40.28,40.36,271300.0,29.1781,29.1853,29.1275,29.1853,271300.0
2015-03-26 10:20:00,40.35,40.42,40.34,40.37,323600.0,29.1781,29.2287,29.1709,29.1926,323600.0
2015-03-26 10:25:00,40.37,40.43,40.36,40.41,201000.0,29.1926,29.236,29.1853,29.2215,201000.0
2015-03-26 10:30:00,40.4,40.43,40.38,40.39,119600.0,29.2143,29.236,29.1998,29.207,119600.0
2015-03-26 10:35:00,40.38,40.42,40.38,40.39,378400.0,29.1998,29.2287,29.1998,29.207,378400.0
2015-03-26 10:40:00,40.4,40.42,40.38,40.39,218100.0,29.2143,29.2287,29.1998,29.207,218100.0
2015-03-26 10:45:00,40.39,40.41,40.32,40.36,148200.0,29.207,29.2215,29.1564,29.1853,148200.0
2015-03-26 10:50:00,40.35,40.39,40.31,40.34,145900.0,29.1781,29.207,29.1492,29.1709,145900.0
2015-03-26 10:55:00,40.34,40.35,40.31,40.33,176000.0,29.1709,29.1781,29.1492,29.1636,176000.0
2015-03-26 11:00:00,40.34,40.34,40.24,40.26,267500.0,29.1709,29.1709,29.0986,29.113,267500.0
2015-03-26 11:05:00,40.26,40.34,40.25,40.33,302400.0,29.113,29.1709,29.1058,29.1636,302400.0
2015-03-26 11:10:00,40.33,40.34,40.28,40.29,273900.0,29.1636,29.1709,29.1275,29.1347,273900.0
2015-03-26 11:15:00,40.3,40.33,40.24,40.25,393700.0,29.142,29.1636,29.0986,29.1058,393700.0
2015-03-26 11:20:00,40.25,40.26,40.23,40.25,165300.0,29.1058,29.113,29.0913,29.1058,165300.0
2015-03-26 11:25:00,40.25,40.31,40.24,40.3,153100.0,29.1058,29.1492,29.0986,29.142,153100.0
2015-03-26 11:30:00,40.3,40.33,40.29,40.33,136000.0,29.142,29.1636,29.1347,29.1636,136000.0
2015-03-26 11:35:00,40.33,40.38,40.32,40.38,129900.0,29.1636,29.1998,29.1564,29.1998,129900.0
2015-03-26 11:40:00,40.38,40.43,40.37,40.41,84500.0,29.1998,29.236,29.1926,29.2215,84500.0
2015-03-26 11:45:00,40.41,40.43,40.38,40.43,74700.0,29.2215,29.236,29.1998,29.236,74700.0
2015-03-26 11:50:00,40.44,40.44,40.38,40.42,88700.0,29.2432,29.2432,29.1998,29.2287,88700.0
2015-03-26 11:55:00,40.42,40.44,40.39,40.43,93700.0,29.2287,29.2432,29.207,29.236,93700.0
2015-03-26 12:00:00,40.42,40.43,40.38,40.41,72800.0,29.2287,29.236,29.1998,29.2215,72800.0
2015-03-26 12:05:00,40.41,40.44,40.38,40.41,55000.0,29.2215,29.2432,29.1998,29.2215,55000.0
2015-03-26 12:10:00,40.4,40.43,40.4,40.43,60900.0,29.2143,29.236,29.2143,29.236,60900.0
2015-03-26 12:15:00,40.43,40.44,40.39,40.41,119500.0,29.236,29.2432,29.207,29.2215,119500.0
2015-03-26 12:20:00,40.41,40.43,40.36,40.38,114900.0,29.2215,29.236,29.1853,29.1998,114900.0
2015-03-26 12:25:00,40.39,40.42,40.37,40.4,100500.0,29.207,29.2287,29.1926,29.2143,100500.0
2015-03-26 12:30:00,40.39,40.39,40.35,40.38,97800.0,29.207,29.207,29.1781,29.1998,97800.0
2015-03-26 12:35:00,40.38,40.41,40.35,40.4,77000.0,29.1998,29.2215,29.1781,29.2143,77000.0
2015-03-26 12:40:00,40.39,40.41,40.37,40.4,186200.0,29.207,29.2215,29.1926,29.2143,186200.0
2015-03-26 12:45:00,40.41,40.41,40.37,40.4,82700.0,29.2215,29.2215,29.1926,29.2143,82700.0
2015-03-26 12:50:00,40.4,40.47,40.4,40.46,71600.0,29.2143,29.2649,29.2143,29.2577,71600.0
2015-03-26 12:55:00,40.46,40.46,40.42,40.43,92100.0,29.2577,29.2577,29.2287,29.236,92100.0
2015-03-26 13:00:00,40.44,40.45,40.41,40.42,59200.0,29.2432,29.2504,29.2215,29.2287,59200.0
2015-03-26 13:05:00,40.41,40.44,40.41,40.41,216400.0,29.2215,29.2432,29.2215,29.2215,216400.0
2015-03-26 13:10:00,40.41,40.42,40.33,40.33,440800.0,29.2215,29.2287,29.1636,29.1636,440800.0
2015-03-26 13:15:00,40.34,40.37,40.31,40.36,85200.0,29.1709,29.1926,29.1492,29.1853,85200.0
2015-03-26 13:20:00,40.35,40.37,40.31,40.35,94000.0,29.1781,29.1926,29.1492,29.1781,94000.0
2015-03-26 13:25:00,40.35,40.4,40.32,40.39,57600.0,29.1781,29.2143,29.1564,29.207,57600.0
2015-03-26 13:30:00,40.39,40.42,40.36,40.36,108600.0,29.207,29.2287,29.1853,29.1853,108600.0
2015-03-26 13:35:00,40.37,40.38,40.35,40.37,66500.0,29.1926,29.1998,29.1781,29.1926,66500.0
2015-03-26 13:40:00,40.36,40.42,40.36,40.4,243500.0,29.1853,29.2287,29.1853,29.2143,243500.0
2015-03-26 13:45:00,40.4,40.42,40.4,40.4,68500.0,29.2143,29.2287,29.2143,29.2143,68500.0
2015-03-26 13:50:00,40.41,40.44,40.39,40.43,170600.0,29.2215,29.2432,29.207,29.236,170600.0
2015-03-26 13:55:00,40.42,40.43,40.4,40.41,149400.0,29.2287,29.236,29.2143,29.2215,149400.0
2015-03-26 14:00:00,40.41,40.41,40.39,40.4,78300.0,29.2215,29.2215,29.207,29.2143,78300.0
2015-03-26 14:05:00,40.39,40.4,40.36,40.38,130100.0,29.207,29.2143,29.1853,29.1998,130100.0
2015-03-26 14:10:00,40.38,40.4,40.34,40.36,127800.0,29.1998,29.2143,29.1709,29.1853,127800.0
2015-03-26 14:15:00,40.36,40.39,40.36,40.38,92200.0,29.1853,29.207,29.1853,29.1998,92200.0
2015-03-26 14:20:00,40.37,40.39,40.36,40.37,114700.0,29.1926,29.207,29.1853,29.1926,114700.0
2015-03-26 14:25:00,40.38,40.39,40.36,40.36,131400.0,29.1998,29.207,29.1853,29.1853,131400.0
2015-03-26 14:30:00,40.36,40.38,40.35,40.37,77400.0,29.1853,29.1998,29.1781,29.1926,77400.0
2015-03-26 14:35:00,40.37,40.41,40.37,40.38,83200.0,29.1926,29.2215,29.1926,29.1998,83200.0
2015-03-26 14:40:00,40.38,40.41,40.36,40.38,81800.0,29.1998,29.2215,29.1853,29.1998,81800.0
2015-03-26 14:45:00,40.38,40.39,40.34,40.35,81400.0,29.1998,29.207,29.1709,29.1781,81400.0
2015-03-26 14:50:00,40.36,40.39,40.32,40.39,120000.0,29.1853,29.207,29.1564,29.207,120000.0
2015-03-26 14:55:00,40.38,40.39,40.34,40.35,149100.0,29.1998,29.207,29.1709,29.1781,149100.0
2015-03-26 15:00:00,40.36,40.36,40.32,40.33,111500.0,29.1853,29.1853,29.1564,29.1636,111500.0
2015-03-26 15:05:00,40.32,40.33,40.29,40.3,313300.0,29.1564,29.1636,29.1347,29.142,313300.0
2015-03-26 15:10:00,40.3,40.31,40.26,40.26,82000.0,29.142,29.1492,29.113,29.113,82000.0
2015-03-26 15:15:00,40.26,40.29,40.24,40.24,91200.0,29.113,29.1347,29.0986,29.0986,91200.0
2015-03-26 15:20:00,40.24,40.27,40.23,40.24,103200.0,29.0986,29.1203,29.0913,29.0986,103200.0
2015-03-26 15:25:00,40.24,40.29,40.23,40.27,200500.0,29.0986,29.1347,29.0913,29.1203,200500.0
2015-03-26 15:30:00,40.27,40.32,40.25,40.32,160600.0,29.1203,29.1564,29.1058,29.1564,160600.0
2015-03-26 15:35:00,40.32,40.36,40.29,40.3,233800.0,29.1564,29.1853,29.1347,29.142,233800.0
2015-03-26 15:40:00,40.3,40.31,40.26,40.28,195900.0,29.142,29.1492,29.113,29.1275,195900.0
2015-03-26 15:45:00,40.29,40.35,40.27,40.33,440300.0,29.1347,29.1781,29.1203,29.1636,440300.0
2015-03-26 15:50:00,40.33,40.36,40.31,40.32,551100.0,29.1636,29.1853,29.1492,29.1564,551100.0
2015-03-26 15:55:00,40.32,40.36,40.3,40.35,999000.0,29.1564,29.1853,29.142,29.1781,999000.0
2015-03-27 09:30:00,40.48,40.48,40.31,40.37,521200.0,29.2721,29.2721,29.1492,29.1926,521200.0
2015-03-27 09:35:00,40.37,40.43,40.24,40.31,222300.0,29.1926,29.236,29.0986,29.1492,222300.0
2015-03-27 09:40:00,40.31,40.39,40.27,40.27,154600.0,29.1492,29.207,29.1203,29.1203,154600.0
2015-03-27 09:45:00,40.27,40.3,40.2,40.25,140900.0,29.1203,29.142,29.0696,29.1058,140900.0
2015-03-27 09:50:00,40.24,40.33,40.21,40.29,178400.0,29.0986,29.1636,29.0769,29.1347,178400.0
2015-03-27 09:55:00,40.28,40.28,40.15,40.15,262000.0,29.1275,29.1275,29.0335,29.0335,262000.0
2015-03-27 10:00:00,40.15,40.23,40.13,40.23,190600.0,29.0335,29.0913,29.019,29.0913,190600.0
2015-03-27 10:05:00,40.22,40.24,40.17,40.18,244600.0,29.0841,29.0986,29.0479,29.0552,244600.0
2015-03-27 10:10:00,40.18,40.18,40.09,40.17,216500.0,29.0552,29.0552,28.9901,29.0479,216500.0
2015-03-27 10:15:00,40.17,40.18,40.12,40.15,154400.0,29.0479,29.0552,29.0118,29.0335,154400.0
2015-03-27 10:20:00,40.16,40.16,40.12,40.13,227600.0,29.0407,29.0407,29.0118,29.019,227600.0
2015-03-27 10:25:00,40.13,40.17,40.13,40.13,124400.0,29.019,29.0479,29.019,29.019,124400.0
2015-03-27 10:30:00,40.14,40.16,40.1,40.1,222700.0,29.0263,29.0407,28.9973,28.9973,222700.0
2015-03-27 10:35:00,40.09,40.17,40.08,40.15,146500.0,28.9901,29.0479,28.9829,29.0335,146500.0
2015-03-27 10:40:00,40.14,40.2,40.14,40.19,136400.0,29.0263,29.0696,29.0263,29.0624,136400.0
2015-03-27 10:45:00,40.19,40.27,40.18,40.22,392100.0,29.0624,29.1203,29.0552,29.0841,392100.0
2015-03-27 10:50:00,40.23,40.26,40.21,40.26,127200.0,29.0913,29.113,29.0769,29.113,127200.0
2015-03-27 10:55:00,40.25,40.28,40.24,40.26,160900.0,29.1058,29.1275,29.0986,29.113,160900.0
2015-03-27 11:00:00,40.26,40.28,40.22,40.23,180600.0,29.113,29.1275,29.0841,29.0913,180600.0
2015-03-27 11:05:00,40.23,40.25,40.21,40.22,102900.0,29.0913,29.1058,29.0769,29.0841,102900.0
2015-03-27 11:10:00,40.21,40.28,40.21,40.27,150200.0,29.0769,29.1275,29.0769,29.1203,150200.0
2015-03-27 11:15:00,40.27,40.29,40.26,40.27,175200.0,29.1203,29.1347,29.113,29.1203,175200.0
2015-03-27 11:20:00,40.27,40.28,40.23,40.26,130300.0,29.1203,29.1275,29.0913,29.113,130300.0
2015-03-27 11:25:00,40.27,40.27,40.2,40.23,146200.0,29.1203,29.1203,29.0696,29.0913,146200.0
2015-03-27 11:30:00,40.22,40.23,40.2,40.21,87500.0,29.0841,29.0913,29.0696,29.0769,87500.0
2015-03-27 11:35:00,40.22,40.22,40.2,40.2,77800.0,29.0841,29.0841,29.0696,29.0696,77800.0
2015-03-27 11:40:00,40.21,40.21,40.19,40.2,76000.0,29.0769,29.0769,29.0624,29.0696,76000.0
2015-03-27 11:45:00,40.19,40.21,40.18,40.19,50500.0,29.0624,29.0769,29.0552,29.0624,50500.0
2015-03-27 11:50:00,40.2,40.2,40.12,40.13,297400.0,29.0696,29.0696,29.0118,29.019,297400.0
2015-03-27 11:55:00,40.12,40.15,40.08,40.15,185600.0,29.0118,29.0335,28.9829,29.0335,185600.0
2015-03-27 12:00:00,40.15,40.15,40.12,40.14,81400.0,29.0335,29.0335,29.0118,29.0263,81400.0
2015-03-27 12:05:00,40.14,40.18,40.13,40.15,71300.0,29.0263,29.0552,29.019,29.0335,71300.0
2015-03-27 12:10:00,40.15,40.16,40.13,40.16,49800.0,29.0335,29.0407,29.019,29.0407,49800.0
2015-03-27 12:15:00,40.16,40.16,40.11,40.12,65900.0,29.0407,29.0407,29.0046,29.0118,65900.0
2015-03-27 12:20:00,40.12,40.13,40.09,40.11,117600.0,29.0118,29.019,28.9901,29.0046,117600.0
2015-03-27 12:25:00,40.11,40.14,40.09,40.1,105800.0,29.0046,29.0263,28.9901,28.9973,105800.0
2015-03-27 12:30:00,40.1,40.13,40.09,40.1,86200.0,28.9973,29.019,28.9901,28.9973,86200.0
2015-03-27 12:35:00,40.1,40.1,40.06,40.07,99900.0,28.9973,28.9973,28.9684,28.9756,99900.0
2015-03-27 12:40:00,40.07,40.1,40.05,40.05,63300.0,28.9756,28.9973,28.9612,28.9612,63300.0
2015-03-27 12:45:00,40.05,40.07,40.03,40.05,77500.0,28.9612,28.9756,28.9467,28.9612,77500.0
2015-03-27 12:50:00,40.05,40.08,40.05,40.08,80700.0,28.9612,28.9829,28.9612,28.9829,80700.0
2015-03-27 12:55:00,40.08,40.11,40.06,40.1,70500.0,28.9829,29.0046,28.9684,28.9973,70500.0
2015-03-27 13:00:00,40.1,40.11,40.08,40.1,63500.0,28.9973,29.0046,28.9829,28.9973,63500.0
2015-03-27 13:05:00,40.1,40.11,40.07,40.08,56000.0,28.9973,29.0046,28.9756,28.9829,56000.0
2015-03-27 13:10:00,40.09,40.09,40.08,40.09,24500.0,28.9901,28.9901,28.9829,28.9901,24500.0
2015-03-27 13:15:00,40.09,40.1,40.08,40.1,64300.0,28.9901,28.9973,28.9829,28.9973,64300.0
2015-03-27 13:20:00,40.09,40.1,40.07,40.09,52200.0,28.9901,28.9973,28.9756,28.9901,52200.0
2015-03-27 13:25:00,40.08,40.1,40.07,40.08,76100.0,28.9829,28.9973,28.9756,28.9829,76100.0
2015-03-27 13:30:00,40.08,40.09,40.07,40.09,18400.0,28.9829,28.9901,28.9756,28.9901,18400.0
2015-03-27 13:35:00,40.08,40.09,40.06,40.07,50600.0,28.9829,28.9901,28.9684,28.9756,50600.0
2015-03-27 13:40:00,40.07,40.07,40.03,40.04,94700.0,28.9756,28.9756,28.9467,28.9539,94700.0
2015-03-27 13:45:00,40.04,40.04,39.98,40.01,291400.0,28.9539,28.9539,28.9106,28.9322,291400.0
2015-03-27 13:50:00,40.01,40.04,40.0,40.02,59100.0,28.9322,28.9539,28.925,28.9395,59100.0
2015-03-27 13:55:00,40.02,40.07,40.01,40.01,84600.0,28.9395,28.9756,28.9322,28.9322,84600.0
2015-03-27 14:00:00,40.02,40.03,40.0,40.0,103000.0,28.9395,28.9467,28.925,28.925,103000.0
2015-03-27 14:05:00,40.0,40.04,39.99,40.03,140900.0,28.925,28.9539,28.9178,28.9467,140900.0
2015-03-27 14:10:00,40.04,40.05,39.99,40.0,117900.0,28.9539,28.9612,28.9178,28.925,117900.0
2015-03-27 14:15:00,40.01,40.01,39.99,40.0,67200.0,28.9322,28.9322,28.9178,28.925,67200.0
2015-03-27 14:20:00,40.0,40.04,39.99,40.04,94700.0,28.925,28.9539,28.9178,28.9539,94700.0
2015-03-27 14:25:00,40.03,40.04,40.02,40.03,89600.0,28.9467,28.9539,28.9395,28.9467,89600.0
2015-03-27 14:30:00,40.02,40.03,39.99,40.01,125600.0,28.9395,28.9467,28.9178,28.9322,125600.0
2015-03-27 14:35:00,40.01,40.03,40.0,40.01,60800.0,28.9322,28.9467,28.925,28.9322,60800.0
2015-03-27 14:40:00,40.01,40.01,39.98,39.99,66500.0,28.9322,28.9322,28.9106,28.9178,66500.0
2015-03-27 14:45:00,40.0,40.01,39.98,39.98,126500.0,28.925,28.9322,28.9106,28.9106,126500.0
2015-03-27 14:50:00,39.98,40.0,39.97,40.0,245200.0,28.9106,28.925,28.9033,28.925,245200.0
2015-03-27 14:55:00,39.99,40.01,39.98,40.0,125100.0,28.9178,28.9322,28.9106,28.925,125100.0
2015-03-27 15:00:00,40.01,40.03,39.99,40.03,107400.0,28.9322,28.9467,28.9178,28.9467,107400.0
2015-03-27 15:05:00,40.03,40.05,40.01,40.01,120200.0,28.9467,28.9612,28.9322,28.9322,120200.0
2015-03-27 15:10:00,40.02,40.02,39.98,39.98,106300.0,28.9395,28.9395,28.9106,28.9106,106300.0
2015-03-27 15:15:00,39.98,40.0,39.97,40.0,153900.0,28.9106,28.925,28.9033,28.925,153900.0
2015-03-27 15:20:00,40.0,40.01,39.99,40.0,127600.0,28.925,28.9322,28.9178,28.925,127600.0
2015-03-27 15:25:00,40.0,40.01,39.98,39.99,173200.0,28.925,28.9322,28.9106,28.9178,173200.0
2015-03-27 15:30:00,40.0,40.02,39.99,40.02,147600.0,28.925,28.9395,28.9178,28.9395,147600.0
2015-03-27 15:35:00,40.02,40.05,40.0,40.03,230800.0,28.9395,28.9612,28.925,28.9467,230800.0
2015-03-27 15:40:00,40.03,40.06,40.0,40.01,275200.0,28.9467,28.9684,28.925,28.9322,275200.0
2015-03-27 15:45:00,40.01,40.04,39.99,40.02,467800.0,28.9322,28.9539,28.9178,28.9395,467800.0
2015-03-27 15:50:00,40.02,40.06,40.01,40.05,491100.0,28.9395,28.9684,28.9322,28.9612,491100.0
2015-03-27 15:55:00,40.05,40.11,40.04,40.07,1075900.0,28.9612,29.0046,28.9539,28.9756,1075900.0
2015-03-30 09:30:00,40.11,40.15,39.94,40.0,788200.0,29.0046,29.0335,28.8816,28.925,788200.0
2015-03-30 09:35:00,40.01,40.16,40.0,40.15,343500.0,28.9322,29.0407,28.925,29.0335,343500.0
2015-03-30 09:40:00,40.15,40.22,40.11,40.11,250200.0,29.0335,29.0841,29.0046,29.0046,250200.0
2015-03-30 09:45:00,40.12,40.21,40.11,40.2,270500.0,29.0118,29.0769,29.0046,29.0696,270500.0
2015-03-30 09:50:00,40.21,40.28,40.21,40.27,156500.0,29.0769,29.1275,29.0769,29.1203,156500.0
2015-03-30 09:55:00,40.27,40.33,40.27,40.31,112400.0,29.1203,29.1636,29.1203,29.1492,112400.0
2015-03-30 10:00:00,40.32,40.33,40.24,40.31,299100.0,29.1564,29.1636,29.0986,29.1492,299100.0
2015-03-30 10:05:00,40.31,40.31,40.21,40.29,295500.0,29.1492,29.1492,29.0769,29.1347,295500.0
2015-03-30 10:10:00,40.29,40.33,40.25,40.33,144800.0,29.1347,29.1636,29.1058,29.1636,144800.0
2015-03-30 10:15:00,40.32,40.37,40.31,40.33,119100.0,29.1564,29.1926,29.1492,29.1636,119100.0
2015-03-30 10:20:00,40.33,40.34,40.27,40.32,110100.0,29.1636,29.1709,29.1203,29.1564,110100.0
2015-03-30 10:25:00,40.32,40.35,40.29,40.33,78700.0,29.1564,29.1781,29.1347,29.1636,78700.0
2015-03-30 10:30:00,40.33,40.34,40.29,40.31,153300.0,29.1636,29.1709,29.1347,29.1492,153300.0
2015-03-30 10:35:00,40.32,40.34,40.3,40.32,81500.0,29.1564,29.1709,29.142,29.1564,81500.0
2015-03-30 10:40:00,40.32,40.35,40.3,40.34,90600.0,29.1564,29.1781,29.142,29.1709,90600.0
2015-03-30 10:45:00,40.34,40.41,40.33,40.41,84900.0,29.1709,29.2215,29.1636,29.2215,84900.0
2015-03-30 10:50:00,40.41,40.45,40.39,40.44,130600.0,29.2215,29.2504,29.207,29.2432,130600.0
2015-03-30 10:55:00,40.45,40.45,40.37,40.38,142400.0,29.2504,29.2504,29.1926,29.1998,142400.0
2015-03-30 11:00:00,40.38,40.39,40.34,40.34,104300.0,29.1998,29.207,29.1709,29.1709,104300.0
2015-03-30 11:05:00,40.34,40.37,40.34,40.37,57300.0,29.1709,29.1926,29.1709,29.1926,57300.0
2015-03-30 11:10:00,40.36,40.4,40.34,40.39,70300.0,29.1853,29.2143,29.1709,29.207,70300.0
2015-03-30 11:15:00,40.38,40.39,40.34,40.34,92400.0,29.1998,29.207,29.1709,29.1709,92400.0
2015-03-30 11:20:00,40.34,40.37,40.34,40.34,113200.0,29.1709,29.1926,29.1709,29.1709,113200.0
2015-03-30 11:25:00,40.34,40.39,40.34,40.37,93200.0,29.1709,29.207,29.1709,29.1926,93200.0
2015-03-30 11:30:00,40.38,40.43,40.38,40.41,92800.0,29.1998,29.236,29.1998,29.2215,92800.0
2015-03-30 11:35:00,40.4,40.41,40.39,40.4,65500.0,29.2143,29.2215,29.207,29.2143,65500.0
2015-03-30 11:40:00,40.4,40.44,40.4,40.44,149700.0,29.2143,29.2432,29.2143,29.2432,149700.0
2015-03-30 11:45:00,40.43,40.46,40.43,40.46,78700.0,29.236,29.2577,29.236,29.2577,78700.0
2015-03-30 11:50:00,40.46,40.46,40.44,40.44,176300.0,29.2577,29.2577,29.2432,29.2432,176300.0
2015-03-30 11:55:00,40.44,40.46,40.43,40.45,95300.0,29.2432,29.2577,29.236,29.2504,95300.0
2015-03-30 12:00:00,40.44,40.49,40.44,40.49,111600.0,29.2432,29.2793,29.2432,29.2793,111600.0
2015-03-30 12:05:00,40.48,40.52,40.48,40.5,133600.0,29.2721,29.301,29.2721,29.2866,133600.0
2015-03-30 12:10:00,40.5,40.52,40.49,40.52,35700.0,29.2866,29.301,29.2793,29.301,35700.0
2015-03-30 12:15:00,40.52,40.54,40.5,40.51,117100.0,29.301,29.3155,29.2866,29.2938,117100.0
2015-03-30 12:20:00,40.51,40.54,40.5,40.53,51100.0,29.2938,29.3155,29.2866,29.3083,51100.0
2015-03-30 12:25:00,40.54,40.55,40.49,40.51,130700.0,29.3155,29.3227,29.2793,29.2938,130700.0
2015-03-30 12:30:00,40.51,40.54,40.5,40.54,41600.0,29.2938,29.3155,29.2866,29.3155,41600.0
2015-03-30 12:35:00,40.54,40.54,40.49,40.5,140600.0,29.3155,29.3155,29.2793,29.2866,140600.0
2015-03-30 12:40:00,40.5,40.53,40.5,40.52,84500.0,29.2866,29.3083,29.2866,29.301,84500.0
2015-03-30 12:45:00,40.52,40.56,40.52,40.54,101600.0,29.301,29.33,29.301,29.3155,101600.0
2015-03-30 12:50:00,40.54,40.55,40.51,40.52,49400.0,29.3155,29.3227,29.2938,29.301,49400.0
2015-03-30 12:55:00,40.51,40.53,40.49,40.5,80200.0,29.2938,29.3083,29.2793,29.2866,80200.0
2015-03-30 13:00:00,40.51,40.54,40.5,40.53,49900.0,29.2938,29.3155,29.2866,29.3083,49900.0
2015-03-30 13:05:00,40.53,40.55,40.52,40.54,33900.0,29.3083,29.3227,29.301,29.3155,33900.0
2015-03-30 13:10:00,40.54,40.54,40.51,40.52,50000.0,29.3155,29.3155,29.2938,29.301,50000.0
2015-03-30 13:15:00,40.52,40.53,40.51,40.51,50400.0,29.301,29.3083,29.2938,29.2938,50400.0
2015-03-30 13:20:00,40.52,40.55,40.51,40.55,73000.0,29.301,29.3227,29.2938,29.3227,73000.0
2015-03-30 13:25:00,40.55,40.56,40.54,40.55,92800.0,29.3227,29.33,29.3155,29.3227,92800.0
2015-03-30 13:30:00,40.55,40.56,40.54,40.55,35600.0,29.3227,29.33,29.3155,29.3227,35600.0
2015-03-30 13:35:00,40.54,40.55,40.51,40.52,67800.0,29.3155,29.3227,29.2938,29.301,67800.0
2015-03-30 13:40:00,40.52,40.53,40.5,40.51,49400.0,29.301,29.3083,29.2866,29.2938,49400.0
2015-03-30 13:45:00,40.51,40.51,40.49,40.5,124500.0,29.2938,29.2938,29.2793,29.2866,124500.0
2015-03-30 13:50:00,40.5,40.53,40.49,40.53,162700.0,29.2866,29.3083,29.2793,29.3083,162700.0
2015-03-30 13:55:00,40.53,40.54,40.52,40.53,70100.0,29.3083,29.3155,29.301,29.3083,70100.0
2015-03-30 14:00:00,40.53,40.54,40.51,40.54,52600.0,29.3083,29.3155,29.2938,29.3155,52600.0
2015-03-30 14:05:00,40.54,40.56,40.52,40.54,81900.0,29.3155,29.33,29.301,29.3155,81900.0
2015-03-30 14:10:00,40.54,40.57,40.53,40.55,98100.0,29.3155,29.3372,29.3083,29.3227,98100.0
2015-03-30 14:15:00,40.56,40.59,40.55,40.59,76800.0,29.33,29.3517,29.3227,29.3517,76800.0
2015-03-30 14:20:00,40.58,40.6,40.58,40.59,117500.0,29.3444,29.3589,29.3444,29.3517,117500.0
2015-03-30 14:25:00,40.59,40.61,40.58,40.61,137900.0,29.3517,29.3661,29.3444,29.3661,137900.0
2015-03-30 14:30:00,40.6,40.61,40.59,40.6,84800.0,29.3589,29.3661,29.3517,29.3589,84800.0
2015-03-30 14:35:00,40.59,40.6,40.56,40.56,104600.0,29.3517,29.3589,29.33,29.33,104600.0
2015-03-30 14:40:00,40.57,40.57,40.53,40.54,121300.0,29.3372,29.3372,29.3083,29.3155,121300.0
2015-03-30 14:45:00,40.54,40.55,40.53,40.54,110000.0,29.3155,29.3227,29.3083,29.3155,110000.0
2015-03-30 14:50:00,40.54,40.56,40.54,40.54,145000.0,29.3155,29.33,29.3155,29.3155,145000.0
2015-03-30 14:55:00,40.55,40.56,40.54,40.55,118500.0,29.3227,29.33,29.3155,29.3227,118500.0
2015-03-30 15:00:00,40.55,40.56,40.53,40.54,196700.0,29.3227,29.33,29.3083,29.3155,196700.0
2015-03-30 15:05:00,40.54,40.56,40.53,40.55,155000.0,29.3155,29.33,29.3083,29.3227,155000.0
2015-03-30 15:10:00,40.55,40.56,40.53,40.54,87100.0,29.3227,29.33,29.3083,29.3155,87100.0
2015-03-30 15:15:00,40.54,40.58,40.53,40.57,268400.0,29.3155,29.3444,29.3083,29.3372,268400.0
2015-03-30 15:20:00,40.58,40.58,40.55,40.55,118800.0,29.3444,29.3444,29.3227,29.3227,118800.0
2015-03-30 15:25:00,40.56,40.57,40.55,40.56,119300.0,29.33,29.3372,29.3227,29.33,119300.0
2015-03-30 15:30:00,40.56,40.57,40.53,40.56,166500.0,29.33,29.3372,29.3083,29.33,166500.0
2015-03-30 15:35:00,40.56,40.57,40.54,40.55,161800.0,29.33,29.3372,29.3155,29.3227,161800.0
2015-03-30 15:40:00,40.55,40.56,40.53,40.55,158800.0,29.3227,29.33,29.3083,29.3227,158800.0
2015-03-30 15:45:00,40.55,40.55,40.53,40.54,179700.0,29.3227,29.3227,29.3083,29.3155,179700.0
2015-03-30 15:50:00,40.55,40.55,40.51,40.53,247400.0,29.3227,29.3227,29.2938,29.3083,247400.0
2015-03-30 15:55:00,40.52,40.56,40.5,40.52,658500.0,29.301,29.33,29.2866,29.301,658500.0
2015-03-31 09:30:00,40.51,40.56,40.39,40.49,627700.0,29.2938,29.33,29.207,29.2793,627700.0
2015-03-31 09:35:00,40.49,40.52,40.46,40.47,202700.0,29.2793,29.301,29.2577,29.2649,202700.0
2015-03-31 09:40:00,40.47,40.49,40.35,40.38,158800.0,29.2649,29.2793,29.1781,29.1998,158800.0
2015-03-31 09:45:00,40.38,40.52,40.37,40.52,205600.0,29.1998,29.301,29.1926,29.301,205600.0
2015-03-31 09:50:00,40.51,40.55,40.5,40.55,126900.0,29.2938,29.3227,29.2866,29.3227,126900.0
2015-03-31 09:55:00,40.55,40.57,40.52,40.53,84100.0,29.3227,29.3372,29.301,29.3083,84100.0
2015-03-31 10:00:00,40.53,40.6,40.52,40.52,189400.0,29.3083,29.3589,29.301,29.301,189400.0
2015-03-31 10:05:00,40.53,40.54,40.51,40.52,74800.0,29.3083,29.3155,29.2938,29.301,74800.0
2015-03-31 10:10:00,40.52,40.62,40.52,40.58,204200.0,29.301,29.3734,29.301,29.3444,204200.0
2015-03-31 10:15:00,40.57,40.64,40.57,40.62,179000.0,29.3372,29.3878,29.3372,29.3734,179000.0
2015-03-31 10:20:00,40.62,40.7,40.61,40.7,127700.0,29.3734,29.4312,29.3661,29.4312,127700.0
2015-03-31 10:25:00,40.7,40.71,40.67,40.67,195300.0,29.4312,29.4384,29.4095,29.4095,195300.0
2015-03-31 10:30:00,40.68,40.73,40.68,40.71,139400.0,29.4167,29.4529,29.4167,29.4384,139400.0
2015-03-31 10:35:00,40.7,40.75,40.7,40.71,116200.0,29.4312,29.4674,29.4312,29.4384,116200.0
2015-03-31 10:40:00,40.71,40.77,40.7,40.77,146900.0,29.4384,29.4818,29.4312,29.4818,146900.0
2015-03-31 10:45:00,40.77,40.81,40.76,40.78,199100.0,29.4818,29.5107,29.4746,29.4891,199100.0
2015-03-31 10:50:00,40.77,40.79,40.75,40.77,138300.0,29.4818,29.4963,29.4674,29.4818,138300.0
2015-03-31 10:55:00,40.77,40.79,40.71,40.72,170200.0,29.4818,29.4963,29.4384,29.4457,170200.0
2015-03-31 11:00:00,40.72,40.77,40.72,40.76,145700.0,29.4457,29.4818,29.4457,29.4746,145700.0
2015-03-31 11:05:00,40.76,40.82,40.75,40.82,167200.0,29.4746,29.518,29.4674,29.518,167200.0
2015-03-31 11:10:00,40.82,40.88,40.81,40.87,199100.0,29.518,29.5614,29.5107,29.5541,199100.0
2015-03-31 11:15:00,40.87,40.9,40.83,40.84,185200.0,29.5541,29.5758,29.5252,29.5324,185200.0
2015-03-31 11:20:00,40.83,40.84,40.8,40.81,122600.0,29.5252,29.5324,29.5035,29.5107,122600.0
2015-03-31 11:25:00,40.81,40.82,40.77,40.79,177700.0,29.5107,29.518,29.4818,29.4963,177700.0
2015-03-31 11:30:00,40.79,40.87,40.78,40.87,354500.0,29.4963,29.5541,29.4891,29.5541,354500.0
2015-03-31 11:35:00,40.87,40.88,40.83,40.86,198100.0,29.5541,29.5614,29.5252,29.5469,198100.0
2015-03-31 11:40:00,40.87,40.87,40.81,40.85,263300.0,29.5541,29.5541,29.5107,29.5397,263300.0
2015-03-31 11:45:00,40.85,40.88,40.83,40.84,959800.0,29.5397,29.5614,29.5252,29.5324,959800.0
2015-03-31 11:50:00,40.85,40.85,40.78,40.79,137100.0,29.5397,29.5397,29.4891,29.4963,137100.0
2015-03-31 11:55:00,40.78,40.79,40.74,40.77,220300.0,29.4891,29.4963,29.4601,29.4818,220300.0
2015-03-31 12:00:00,40.77,40.78,40.74,40.75,173000.0,29.4818,29.4891,29.4601,29.4674,173000.0
2015-03-31 12:05:00,40.75,40.76,40.72,40.72,106200.0,29.4674,29.4746,29.4457,29.4457,106200.0
2015-03-31 12:10:00,40.72,40.74,40.7,40.7,84000.0,29.4457,29.4601,29.4312,29.4312,84000.0
2015-03-31 12:15:00,40.71,40.71,40.67,40.67,83800.0,29.4384,29.4384,29.4095,29.4095,83800.0
2015-03-31 12:20:00,40.68,40.73,40.67,40.72,73000.0,29.4167,29.4529,29.4095,29.4457,73000.0
2015-03-31 12:25:00,40.71,40.72,40.66,40.67,69900.0,29.4384,29.4457,29.4023,29.4095,69900.0
2015-03-31 12:30:00,40.68,40.69,40.65,40.69,62000.0,29.4167,29.424,29.395,29.424,62000.0
2015-03-31 12:35:00,40.68,40.73,40.68,40.73,86300.0,29.4167,29.4529,29.4167,29.4529,86300.0
2015-03-31 12:40:00,40.72,40.73,40.69,40.71,60900.0,29.4457,29.4529,29.424,29.4384,60900.0
2015-03-31 12:45:00,40.7,40.72,40.67,40.68,78900.0,29.4312,29.4457,29.4095,29.4167,78900.0
2015-03-31 12:50:00,40.68,40.68,40.61,40.62,87000.0,29.4167,29.4167,29.3661,29.3734,87000.0
2015-03-31 12:55:00,40.62,40.65,40.6,40.63,72400.0,29.3734,29.395,29.3589,29.3806,72400.0
2015-03-31 13:00:00,40.63,40.68,40.63,40.68,66500.0,29.3806,29.4167,29.3806,29.4167,66500.0
2015-03-31 13:05:00,40.68,40.7,40.66,40.67,92500.0,29.4167,29.4312,29.4023,29.4095,92500.0
2015-03-31 13:10:00,40.67,40.68,40.65,40.65,48200.0,29.4095,29.4167,29.395,29.395,48200.0
2015-03-31 13:15:00,40.65,40.68,40.65,40.66,45500.0,29.395,29.4167,29.395,29.4023,45500.0
2015-03-31 13:20:00,40.66,40.67,40.64,40.66,30300.0,29.4023,29.4095,29.3878,29.4023,30300.0
2015-03-31 13:25:00,40.66,40.66,40.62,40.62,52900.0,29.4023,29.4023,29.3734,29.3734,52900.0
2015-03-31 13:30:00,40.62,40.67,40.62,40.66,34300.0,29.3734,29.4095,29.3734,29.4023,34300.0
2015-03-31 13:35:00,40.67,40.67,40.64,40.64,59600.0,29.4095,29.4095,29.3878,29.3878,59600.0
2015-03-31 13:40:00,40.65,40.7,40.64,40.69,78000.0,29.395,29.4312,29.3878,29.424,78000.0
2015-03-31 13:45:00,40.69,40.7,40.65,40.68,65600.0,29.424,29.4312,29.395,29.4167,65600.0
2015-03-31 13:50:00,40.68,40.69,40.65,40.66,64100.0,29.4167,29.424,29.395,29.4023,64100.0
2015-03-31 13:55:00,40.66,40.66,40.61,40.63,124700.0,29.4023,29.4023,29.3661,29.3806,124700.0
2015-03-31 14:00:00,40.64,40.66,40.63,40.66,70100.0,29.3878,29.4023,29.3806,29.4023,70100.0
2015-03-31 14:05:00,40.65,40.66,40.64,40.65,88300.0,29.395,29.4023,29.3878,29.395,88300.0
2015-03-31 14:10:00,40.65,40.69,40.65,40.68,97500.0,29.395,29.424,29.395,29.4167,97500.0
2015-03-31 14:15:00,40.67,40.69,40.64,40.64,62400.0,29.4095,29.424,29.3878,29.3878,62400.0
2015-03-31 14:20:00,40.64,40.65,40.61,40.64,128400.0,29.3878,29.395,29.3661,29.3878,128400.0
2015-03-31 14:25:00,40.65,40.66,40.63,40.65,77800.0,29.395,29.4023,29.3806,29.395,77800.0
2015-03-31 14:30:00,40.65,40.65,40.6,40.62,66700.0,29.395,29.395,29.3589,29.3734,66700.0
2015-03-31 14:35:00,40.62,40.67,40.61,40.66,68500.0,29.3734,29.4095,29.3661,29.4023,68500.0
2015-03-31 14:40:00,40.66,40.67,40.64,40.64,151400.0,29.4023,29.4095,29.3878,29.3878,151400.0
2015-03-31 14:45:00,40.65,40.7,40.64,40.69,82500.0,29.395,29.4312,29.3878,29.424,82500.0
2015-03-31 14:50:00,40.69,40.74,40.69,40.72,132600.0,29.424,29.4601,29.424,29.4457,132600.0
2015-03-31 14:55:00,40.71,40.75,40.71,40.75,79100.0,29.4384,29.4674,29.4384,29.4674,79100.0
2015-03-31 15:00:00,40.74,40.75,40.68,40.7,177900.0,29.4601,29.4674,29.4167,29.4312,177900.0
2015-03-31 15:05:00,40.7,40.71,40.66,40.69,178400.0,29.4312,29.4384,29.4023,29.424,178400.0
2015-03-31 15:10:00,40.69,40.72,40.66,40.66,220000.0,29.424,29.4457,29.4023,29.4023,220000.0
2015-03-31 15:15:00,40.66,40.67,40.56,40.59,249800.0,29.4023,29.4095,29.33,29.3517,249800.0
2015-03-31 15:20:00,40.58,40.63,40.55,40.56,222900.0,29.3444,29.3806,29.3227,29.33,222900.0
2015-03-31 15:25:00,40.57,40.58,40.55,40.56,139800.0,29.3372,29.3444,29.3227,29.33,139800.0
2015-03-31 15:30:00,40.56,40.57,40.5,40.53,214900.0,29.33,29.3372,29.2866,29.3083,214900.0
2015-03-31 15:35:00,40.54,40.59,40.53,40.59,156300.0,29.3155,29.3517,29.3083,29.3517,156300.0
2015-03-31 15:40:00,40.59,40.61,40.54,40.57,272000.0,29.3517,29.3661,29.3155,29.3372,272000.0
2015-03-31 15:45:00,40.56,40.62,40.55,40.58,433600.0,29.33,29.3734,29.3227,29.3444,433600.0
2015-03-31 15:50:00,40.59,40.61,40.57,40.57,287800.0,29.3517,29.3661,29.3372,29.3372,287800.0
2015-03-31 15:55:00,40.57,40.63,40.55,40.55,758500.0,29.3372,29.3806,29.3227,29.3227,758500.0
2015-04-01 09:30:00,40.79,40.81,40.43,40.44,813600.0,29.4963,29.5107,29.236,29.2432,813600.0
2015-04-01 09:35:00,40.43,40.5,40.27,40.28,469100.0,29.236,29.2866,29.1203,29.1275,469100.0
2015-04-01 09:40:00,40.27,40.32,40.23,40.25,246900.0,29.1203,29.1564,29.0913,29.1058,246900.0
2015-04-01 09:45:00,40.25,40.39,40.24,40.31,354500.0,29.1058,29.207,29.0986,29.1492,354500.0
2015-04-01 09:50:00,40.31,40.38,40.29,40.37,196900.0,29.1492,29.1998,29.1347,29.1926,196900.0
2015-04-01 09:55:00,40.38,40.51,40.35,40.49,234700.0,29.1998,29.2938,29.1781,29.2793,234700.0
2015-04-01 10:00:00,40.48,40.52,40.43,40.5,311700.0,29.2721,29.301,29.236,29.2866,311700.0
2015-04-01 10:05:00,40.5,40.52,40.45,40.5,324900.0,29.2866,29.301,29.2504,29.2866,324900.0
2015-04-01 10:10:00,40.5,40.57,40.49,40.55,196100.0,29.2866,29.3372,29.2793,29.3227,196100.0
2015-04-01 10:15:00,40.54,40.58,40.52,40.55,157200.0,29.3155,29.3444,29.301,29.3227,157200.0
2015-04-01 10:20:00,40.55,40.6,40.55,40.57,163400.0,29.3227,29.3589,29.3227,29.3372,163400.0
2015-04-01 10:25:00,40.57,40.6,40.54,40.55,150900.0,29.3372,29.3589,29.3155,29.3227,150900.0
2015-04-01 10:30:00,40.56,40.63,40.54,40.54,166200.0,29.33,29.3806,29.3155,29.3155,166200.0
2015-04-01 10:35:00,40.55,40.56,40.5,40.53,87300.0,29.3227,29.33,29.2866,29.3083,87300.0
2015-04-01 10:40:00,40.53,40.58,40.52,40.56,156900.0,29.3083,29.3444,29.301,29.33,156900.0
2015-04-01 10:45:00,40.57,40.62,40.55,40.62,134200.0,29.3372,29.3734,29.3227,29.3734,134200.0
2015-04-01 10:50:00,40.62,40.69,40.6,40.62,166000.0,29.3734,29.424,29.3589,29.3734,166000.0
2015-04-01 10:55:00,40.63,40.64,40.58,40.59,110000.0,29.3806,29.3878,29.3444,29.3517,110000.0
2015-04-01 11:00:00,40.59,40.62,40.57,40.59,104000.0,29.3517,29.3734,29.3372,29.3517,104000.0
2015-04-01 11:05:00,40.6,40.63,40.57,40.63,82500.0,29.3589,29.3806,29.3372,29.3806,82500.0
2015-04-01 11:10:00,40.64,40.7,40.63,40.69,114400.0,29.3878,29.4312,29.3806,29.424,114400.0
2015-04-01 11:15:00,40.7,40.71,40.67,40.7,230500.0,29.4312,29.4384,29.4095,29.4312,230500.0
2015-04-01 11:20:00,40.7,40.74,40.68,40.72,193400.0,29.4312,29.4601,29.4167,29.4457,193400.0
2015-04-01 11:25:00,40.73,40.73,40.67,40.68,170900.0,29.4529,29.4529,29.4095,29.4167,170900.0
2015-04-01 11:30:00,40.68,40.71,40.66,40.66,135400.0,29.4167,29.4384,29.4023,29.4023,135400.0
2015-04-01 11:35:00,40.66,40.7,40.66,40.69,114900.0,29.4023,29.4312,29.4023,29.424,114900.0
2015-04-01 11:40:00,40.69,40.71,40.68,40.7,106700.0,29.424,29.4384,29.4167,29.4312,106700.0
2015-04-01 11:45:00,40.7,40.74,40.69,40.73,97800.0,29.4312,29.4601,29.424,29.4529,97800.0
2015-04-01 11:50:00,40.73,40.75,40.72,40.74,63000.0,29.4529,29.4674,29.4457,29.4601,63000.0
2015-04-01 11:55:00,40.74,40.74,40.67,40.69,97800.0,29.4601,29.4601,29.4095,29.424,97800.0
2015-04-01 12:00:00,40.69,40.69,40.61,40.63,110300.0,29.424,29.424,29.3661,29.3806,110300.0
2015-04-01 12:05:00,40.63,40.64,40.6,40.62,68900.0,29.3806,29.3878,29.3589,29.3734,68900.0
2015-04-01 12:10:00,40.62,40.63,40.55,40.58,96700.0,29.3734,29.3806,29.3227,29.3444,96700.0
2015-04-01 12:15:00,40.57,40.59,40.55,40.57,61700.0,29.3372,29.3517,29.3227,29.3372,61700.0
2015-04-01 12:20:00,40.56,40.57,40.53,40.56,53300.0,29.33,29.3372,29.3083,29.33,53300.0
2015-04-01 12:25:00,40.57,40.62,40.57,40.58,75000.0,29.3372,29.3734,29.3372,29.3444,75000.0
2015-04-01 12:30:00,40.59,40.61,40.57,40.6,62100.0,29.3517,29.3661,29.3372,29.3589,62100.0
2015-04-01 12:35:00,40.61,40.63,40.59,40.62,86600.0,29.3661,29.3806,29.3517,29.3734,86600.0
2015-04-01 12:40:00,40.63,40.63,40.59,40.63,98100.0,29.3806,29.3806,29.3517,29.3806,98100.0
2015-04-01 12:45:00,40.62,40.63,40.59,40.63,85700.0,29.3734,29.3806,29.3517,29.3806,85700.0
2015-04-01 12:50:00,40.62,40.66,40.61,40.64,59300.0,29.3734,29.4023,29.3661,29.3878,59300.0
2015-04-01 12:55:00,40.64,40.64,40.6,40.61,57800.0,29.3878,29.3878,29.3589,29.3661,57800.0
2015-04-01 13:00:00,40.62,40.62,40.59,40.6,82600.0,29.3734,29.3734,29.3517,29.3589,82600.0
2015-04-01 13:05:00,40.6,40.62,40.59,40.62,57100.0,29.3589,29.3734,29.3517,29.3734,57100.0
2015-04-01 13:10:00,40.62,40.65,40.61,40.64,57300.0,29.3734,29.395,29.3661,29.3878,57300.0
2015-04-01 13:15:00,40.65,40.66,40.62,40.64,49700.0,29.395,29.4023,29.3734,29.3878,49700.0
2015-04-01 13:20:00,40.63,40.65,40.6,40.64,40900.0,29.3806,29.395,29.3589,29.3878,40900.0
2015-04-01 13:25:00,40.64,40.65,40.61,40.64,54200.0,29.3878,29.395,29.3661,29.3878,54200.0
2015-04-01 13:30:00,40.63,40.67,40.61,40.65,76400.0,29.3806,29.4095,29.3661,29.395,76400.0
2015-04-01 13:35:00,40.65,40.66,40.62,40.64,70500.0,29.395,29.4023,29.3734,29.3878,70500.0
2015-04-01 13:40:00,40.63,40.67,40.63,40.65,47600.0,29.3806,29.4095,29.3806,29.395,47600.0
2015-04-01 13:45:00,40.64,40.69,40.63,40.68,77000.0,29.3878,29.424,29.3806,29.4167,77000.0
2015-04-01 13:50:00,40.68,40.69,40.66,40.69,66100.0,29.4167,29.424,29.4023,29.424,66100.0
2015-04-01 13:55:00,40.68,40.71,40.67,40.68,121300.0,29.4167,29.4384,29.4095,29.4167,121300.0
2015-04-01 14:00:00,40.68,40.69,40.67,40.69,107200.0,29.4167,29.424,29.4095,29.424,107200.0
2015-04-01 14:05:00,40.69,40.73,40.68,40.71,182300.0,29.424,29.4529,29.4167,29.4384,182300.0
2015-04-01 14:10:00,40.71,40.73,40.65,40.66,143900.0,29.4384,29.4529,29.395,29.4023,143900.0
2015-04-01 14:15:00,40.67,40.68,40.64,40.66,104500.0,29.4095,29.4167,29.3878,29.4023,104500.0
2015-04-01 14:20:00,40.65,40.66,40.64,40.66,71700.0,29.395,29.4023,29.3878,29.4023,71700.0
2015-04-01 14:25:00,40.66,40.66,40.6,40.6,98700.0,29.4023,29.4023,29.3589,29.3589,98700.0
2015-04-01 14:30:00,40.61,40.62,40.59,40.62,140800.0,29.3661,29.3734,29.3517,29.3734,140800.0
2015-04-01 14:35:00,40.62,40.63,40.59,40.63,99400.0,29.3734,29.3806,29.3517,29.3806,99400.0
2015-04-01 14:40:00,40.62,40.63,40.6,40.61,85000.0,29.3734,29.3806,29.3589,29.3661,85000.0
2015-04-01 14:45:00,40.61,40.63,40.6,40.61,124200.0,29.3661,29.3806,29.3589,29.3661,124200.0
2015-04-01 14:50:00,40.61,40.61,40.59,40.6,193500.0,29.3661,29.3661,29.3517,29.3589,193500.0
2015-04-01 14:55:00,40.6,40.63,40.58,40.58,70300.0,29.3589,29.3806,29.3444,29.3444,70300.0
2015-04-01 15:00:00,40.59,40.59,40.55,40.55,167600.0,29.3517,29.3517,29.3227,29.3227,167600.0
2015-04-01 15:05:00,40.56,40.56,40.5,40.51,100800.0,29.33,29.33,29.2866,29.2938,100800.0
2015-04-01 15:10:00,40.51,40.55,40.49,40.55,101300.0,29.2938,29.3227,29.2793,29.3227,101300.0
2015-04-01 15:15:00,40.55,40.56,40.49,40.5,197900.0,29.3227,29.33,29.2793,29.2866,197900.0
2015-04-01 15:20:00,40.5,40.55,40.5,40.53,166000.0,29.2866,29.3227,29.2866,29.3083,166000.0
2015-04-01 15:25:00,40.53,40.54,40.5,40.52,155300.0,29.3083,29.3155,29.2866,29.301,155300.0
2015-04-01 15:30:00,40.51,40.55,40.49,40.55,253100.0,29.2938,29.3227,29.2793,29.3227,253100.0
2015-04-01 15:35:00,40.55,40.62,40.55,40.61,214600.0,29.3227,29.3734,29.3227,29.3661,214600.0
2015-04-01 15:40:00,40.6,40.63,40.57,40.6,327200.0,29.3589,29.3806,29.3372,29.3589,327200.0
2015-04-01 15:45:00,40.59,40.63,40.59,40.59,327000.0,29.3517,29.3806,29.3517,29.3517,327000.0
2015-04-01 15:50:00,40.6,40.62,40.58,40.59,309200.0,29.3589,29.3734,29.3444,29.3517,309200.0
2015-04-01 15:55:00,40.59,40.68,40.58,40.68,710200.0,29.3517,29.4167,29.3444,29.4167,710200.0
2015-04-02 09:30:00,40.73,40.79,40.54,40.77,449900.0,29.4529,29.4963,29.3155,29.4818,449900.0
2015-04-02 09:35:00,40.78,40.85,40.71,40.71,185500.0,29.4891,29.5397,29.4384,29.4384,185500.0
2015-04-02 09:40:00,40.71,40.77,40.7,40.73,126000.0,29.4384,29.4818,29.4312,29.4529,126000.0
2015-04-02 09:45:00,40.73,40.82,40.71,40.8,155600.0,29.4529,29.518,29.4384,29.5035,155600.0
2015-04-02 09:50:00,40.81,40.87,40.78,40.83,254300.0,29.5107,29.5541,29.4891,29.5252,254300.0
2015-04-02 09:55:00,40.84,40.85,40.73,40.73,191900.0,29.5324,29.5397,29.4529,29.4529,191900.0
2015-04-02 10:00:00,40.74,40.87,40.72,40.83,372500.0,29.4601,29.5541,29.4457,29.5252,372500.0
2015-04-02 10:05:00,40.83,40.85,40.79,40.8,81600.0,29.5252,29.5397,29.4963,29.5035,81600.0
2015-04-02 10:10:00,40.8,40.8,40.71,40.72,748900.0,29.5035,29.5035,29.4384,29.4457,748900.0
2015-04-02 10:15:00,40.72,40.73,40.68,40.71,286600.0,29.4457,29.4529,29.4167,29.4384,286600.0
2015-04-02 10:20:00,40.7,40.71,40.67,40.7,114600.0,29.4312,29.4384,29.4095,29.4312,114600.0
2015-04-02 10:25:00,40.7,40.7,40.66,40.69,90200.0,29.4312,29.4312,29.4023,29.424,90200.0
2015-04-02 10:30:00,40.69,40.69,40.63,40.66,95300.0,29.424,29.424,29.3806,29.4023,95300.0
2015-04-02 10:35:00,40.66,40.66,40.62,40.64,110900.0,29.4023,29.4023,29.3734,29.3878,110900.0
2015-04-02 10:40:00,40.65,40.65,40.6,40.62,389600.0,29.395,29.395,29.3589,29.3734,389600.0
2015-04-02 10:45:00,40.61,40.62,40.56,40.58,102100.0,29.3661,29.3734,29.33,29.3444,102100.0
2015-04-02 10:50:00,40.58,40.61,40.58,40.61,132400.0,29.3444,29.3661,29.3444,29.3661,132400.0
2015-04-02 10:55:00,40.61,40.62,40.54,40.55,104100.0,29.3661,29.3734,29.3155,29.3227,104100.0
2015-04-02 11:00:00,40.55,40.56,40.51,40.53,125900.0,29.3227,29.33,29.2938,29.3083,125900.0
2015-04-02 11:05:00,40.52,40.54,40.51,40.52,205000.0,29.301,29.3155,29.2938,29.301,205000.0
2015-04-02 11:10:00,40.52,40.53,40.5,40.5,156800.0,29.301,29.3083,29.2866,29.2866,156800.0
2015-04-02 11:15:00,40.51,40.51,40.48,40.49,100000.0,29.2938,29.2938,29.2721,29.2793,100000.0
2015-04-02 11:20:00,40.49,40.52,40.48,40.5,304300.0,29.2793,29.301,29.2721,29.2866,304300.0
2015-04-02 11:25:00,40.5,40.57,40.5,40.55,219500.0,29.2866,29.3372,29.2866,29.3227,219500.0
2015-04-02 11:30:00,40.55,40.61,40.54,40.61,254800.0,29.3227,29.3661,29.3155,29.3661,254800.0
2015-04-02 11:35:00,40.61,40.62,40.58,40.6,130600.0,29.3661,29.3734,29.3444,29.3589,130600.0
2015-04-02 11:40:00,40.6,40.6,40.55,40.56,396200.0,29.3589,29.3589,29.3227,29.33,396200.0
2015-04-02 11:45:00,40.57,40.59,40.54,40.58,244300.0,29.3372,29.3517,29.3155,29.3444,244300.0
2015-04-02 11:50:00,40.57,40.62,40.56,40.59,193800.0,29.3372,29.3734,29.33,29.3517,193800.0
2015-04-02 11:55:00,40.59,40.63,40.57,40.63,40000.0,29.3517,29.3806,29.3372,29.3806,40000.0
2015-04-02 12:00:00,40.62,40.63,40.56,40.57,154800.0,29.3734,29.3806,29.33,29.3372,154800.0
2015-04-02 12:05:00,40.57,40.57,40.5,40.52,190700.0,29.3372,29.3372,29.2866,29.301,190700.0
2015-04-02 12:10:00,40.52,40.56,40.52,40.55,112000.0,29.301,29.33,29.301,29.3227,112000.0
2015-04-02 12:15:00,40.55,40.62,40.54,40.6,70200.0,29.3227,29.3734,29.3155,29.3589,70200.0
2015-04-02 12:20:00,40.61,40.61,40.58,40.6,33100.0,29.3661,29.3661,29.3444,29.3589,33100.0
2015-04-02 12:25:00,40.61,40.63,40.6,40.6,43700.0,29.3661,29.3806,29.3589,29.3589,43700.0
2015-04-02 12:30:00,40.61,40.65,40.6,40.63,49400.0,29.3661,29.395,29.3589,29.3806,49400.0
2015-04-02 12:35:00,40.63,40.66,40.62,40.66,71200.0,29.3806,29.4023,29.3734,29.4023,71200.0
2015-04-02 12:40:00,40.66,40.66,40.64,40.66,26700.0,29.4023,29.4023,29.3878,29.4023,26700.0
2015-04-02 12:45:00,40.65,40.66,40.61,40.63,75600.0,29.395,29.4023,29.3661,29.3806,75600.0
2015-04-02 12:50:00,40.63,40.67,40.63,40.66,141200.0,29.3806,29.4095,29.3806,29.4023,141200.0
2015-04-02 12:55:00,40.66,40.68,40.64,40.68,67700.0,29.4023,29.4167,29.3878,29.4167,67700.0
2015-04-02 13:00:00,40.68,40.68,40.64,40.66,46300.0,29.4167,29.4167,29.3878,29.4023,46300.0
2015-04-02 13:05:00,40.66,40.67,40.65,40.65,48800.0,29.4023,29.4095,29.395,29.395,48800.0
2015-04-02 13:10:00,40.66,40.69,40.65,40.69,27300.0,29.4023,29.424,29.395,29.424,27300.0
2015-04-02 13:15:00,40.69,40.7,40.66,40.67,70100.0,29.424,29.4312,29.4023,29.4095,70100.0
2015-04-02 13:20:00,40.67,40.68,40.65,40.65,36800.0,29.4095,29.4167,29.395,29.395,36800.0
2015-04-02 13:25:00,40.65,40.66,40.64,40.66,75500.0,29.395,29.4023,29.3878,29.4023,75500.0
2015-04-02 13:30:00,40.66,40.67,40.64,40.66,56500.0,29.4023,29.4095,29.3878,29.4023,56500.0
2015-04-02 13:35:00,40.66,40.7,40.66,40.69,65200.0,29.4023,29.4312,29.4023,29.424,65200.0
2015-04-02 13:40:00,40.7,40.71,40.68,40.7,119300.0,29.4312,29.4384,29.4167,29.4312,119300.0
2015-04-02 13:45:00,40.69,40.71,40.67,40.69,103100.0,29.424,29.4384,29.4095,29.424,103100.0
2015-04-02 13:50:00,40.69,40.74,40.68,40.73,74800.0,29.424,29.4601,29.4167,29.4529,74800.0
2015-04-02 13:55:00,40.73,40.75,40.72,40.74,72600.0,29.4529,29.4674,29.4457,29.4601,72600.0
2015-04-02 14:00:00,40.73,40.74,40.7,40.7,67100.0,29.4529,29.4601,29.4312,29.4312,67100.0
2015-04-02 14:05:00,40.71,40.74,40.7,40.73,83800.0,29.4384,29.4601,29.4312,29.4529,83800.0
2015-04-02 14:10:00,40.73,40.75,40.71,40.72,65200.0,29.4529,29.4674,29.4384,29.4457,65200.0
2015-04-02 14:15:00,40.72,40.77,40.71,40.77,53100.0,29.4457,29.4818,29.4384,29.4818,53100.0
2015-04-02 14:20:00,40.77,40.77,40.73,40.73,47600.0,29.4818,29.4818,29.4529,29.4529,47600.0
2015-04-02 14:25:00,40.74,40.74,40.71,40.72,55600.0,29.4601,29.4601,29.4384,29.4457,55600.0
2015-04-02 14:30:00,40.73,40.74,40.69,40.72,86500.0,29.4529,29.4601,29.424,29.4457,86500.0
2015-04-02 14:35:00,40.72,40.74,40.7,40.71,96000.0,29.4457,29.4601,29.4312,29.4384,96000.0
2015-04-02 14:40:00,40.71,40.71,40.68,40.69,124000.0,29.4384,29.4384,29.4167,29.424,124000.0
2015-04-02 14:45:00,40.69,40.72,40.68,40.7,119500.0,29.424,29.4457,29.4167,29.4312,119500.0
2015-04-02 14:50:00,40.7,40.71,40.69,40.71,49800.0,29.4312,29.4384,29.424,29.4384,49800.0
2015-04-02 14:55:00,40.71,40.72,40.7,40.72,85200.0,29.4384,29.4457,29.4312,29.4457,85200.0
2015-04-02 15:00:00,40.71,40.73,40.71,40.73,53200.0,29.4384,29.4529,29.4384,29.4529,53200.0
2015-04-02 15:05:00,40.73,40.73,40.71,40.72,70600.0,29.4529,29.4529,29.4384,29.4457,70600.0
2015-04-02 15:10:00,40.72,40.72,40.71,40.72,63200.0,29.4457,29.4457,29.4384,29.4457,63200.0
2015-04-02 15:15:00,40.72,40.72,40.7,40.7,103700.0,29.4457,29.4457,29.4312,29.4312,103700.0
2015-04-02 15:20:00,40.7,40.73,40.7,40.71,171700.0,29.4312,29.4529,29.4312,29.4384,171700.0
2015-04-02 15:25:00,40.71,40.72,40.7,40.72,128600.0,29.4384,29.4457,29.4312,29.4457,128600.0
2015-04-02 15:30:00,40.72,40.72,40.7,40.71,71300.0,29.4457,29.4457,29.4312,29.4384,71300.0
2015-04-02 15:35:00,40.71,40.74,40.7,40.73,174700.0,29.4384,29.4601,29.4312,29.4529,174700.0
2015-04-02 15:40:00,40.73,40.77,40.71,40.75,242800.0,29.4529,29.4818,29.4384,29.4674,242800.0
2015-04-02 15:45:00,40.76,40.79,40.76,40.77,271500.0,29.4746,29.4963,29.4746,29.4818,271500.0
2015-04-02 15:50:00,40.78,40.78,40.73,40.74,250000.0,29.4891,29.4891,29.4529,29.4601,250000.0
2015-04-02 15:55:00,40.73,40.76,40.68,40.69,1088600.0,29.4529,29.4746,29.4167,29.424,1088600.0
2015-04-06 09:30:00,40.77,40.83,40.59,40.8,540400.0,29.4818,29.5252,29.3517,29.5035,540400.0
2015-04-06 09:35:00,40.78,40.84,40.74,40.8,141000.0,29.4891,29.5324,29.4601,29.5035,141000.0
2015-04-06 09:40:00,40.8,40.9,40.8,40.88,123800.0,29.5035,29.5758,29.5035,29.5614,123800.0
2015-04-06 09:45:00,40.88,40.96,40.88,40.94,137000.0,29.5614,29.6192,29.5614,29.6048,137000.0
2015-04-06 09:50:00,40.94,40.97,40.93,40.95,83400.0,29.6048,29.6264,29.5975,29.612,83400.0
2015-04-06 09:55:00,40.95,40.99,40.95,40.99,92600.0,29.612,29.6409,29.612,29.6409,92600.0
2015-04-06 10:00:00,40.99,41.04,40.98,41.03,286900.0,29.6409,29.6771,29.6337,29.6698,286900.0
2015-04-06 10:05:00,41.02,41.1,41.01,41.05,159900.0,29.6626,29.7205,29.6554,29.6843,159900.0
2015-04-06 10:10:00,41.06,41.08,41.04,41.08,122400.0,29.6915,29.706,29.6771,29.706,122400.0
2015-04-06 10:15:00,41.08,41.09,41.05,41.06,111300.0,29.706,29.7132,29.6843,29.6915,111300.0
2015-04-06 10:20:00,41.06,41.14,41.04,41.13,178400.0,29.6915,29.7494,29.6771,29.7421,178400.0
2015-04-06 10:25:00,41.13,41.19,41.11,41.18,150900.0,29.7421,29.7855,29.7277,29.7783,150900.0
2015-04-06 10:30:00,41.18,41.23,41.18,41.19,183500.0,29.7783,29.8145,29.7783,29.7855,183500.0
2015-04-06 10:35:00,41.19,41.25,41.18,41.22,141300.0,29.7855,29.8289,29.7783,29.8072,141300.0
2015-04-06 10:40:00,41.22,41.26,41.21,41.25,161500.0,29.8072,29.8362,29.8,29.8289,161500.0
2015-04-06 10:45:00,41.24,41.29,41.24,41.29,305500.0,29.8217,29.8578,29.8217,29.8578,305500.0
2015-04-06 10:50:00,41.29,41.36,41.28,41.34,415000.0,29.8578,29.9085,29.8506,29.894,415000.0
2015-04-06 10:55:00,41.34,41.36,41.33,41.33,197800.0,29.894,29.9085,29.8868,29.8868,197800.0
2015-04-06 11:00:00,41.33,41.39,41.33,41.34,181300.0,29.8868,29.9302,29.8868,29.894,181300.0
2015-04-06 11:05:00,41.34,41.38,41.32,41.37,297800.0,29.894,29.9229,29.8795,29.9157,297800.0
2015-04-06 11:10:00,41.37,41.41,41.36,41.38,218900.0,29.9157,29.9446,29.9085,29.9229,218900.0
2015-04-06 11:15:00,41.38,41.43,41.37,41.43,249400.0,29.9229,29.9591,29.9157,29.9591,249400.0
2015-04-06 11:20:00,41.42,41.46,41.42,41.45,130100.0,29.9519,29.9808,29.9519,29.9735,130100.0
2015-04-06 11:25:00,41.46,41.5,41.45,41.5,244800.0,29.9808,30.0097,29.9735,30.0097,244800.0
2015-04-06 11:30:00,41.5,41.5,41.45,41.47,233700.0,30.0097,30.0097,29.9735,29.988,233700.0
2015-04-06 11:35:00,41.46,41.48,41.46,41.47,202200.0,29.9808,29.9952,29.9808,29.988,202200.0
2015-04-06 11:40:00,41.46,41.5,41.46,41.5,92400.0,29.9808,30.0097,29.9808,30.0097,92400.0
2015-04-06 11:45:00,41.49,41.51,41.46,41.5,212800.0,30.0025,30.0169,29.9808,30.0097,212800.0
2015-04-06 11:50:00,41.5,41.53,41.48,41.5,500000.0,30.0097,30.0314,29.9952,30.0097,500000.0
2015-04-06 11:55:00,41.5,41.51,41.47,41.5,199600.0,30.0097,30.0169,29.988,30.0097,199600.0
2015-04-06 12:00:00,41.5,41.51,41.49,41.51,182600.0,30.0097,30.0169,30.0025,30.0169,182600.0
2015-04-06 12:05:00,41.51,41.51,41.49,41.5,123000.0,30.0169,30.0169,30.0025,30.0097,123000.0
2015-04-06 12:10:00,41.51,41.51,41.47,41.49,128800.0,30.0169,30.0169,29.988,30.0025,128800.0
2015-04-06 12:15:00,41.49,41.49,41.46,41.48,91900.0,30.0025,30.0025,29.9808,29.9952,91900.0
2015-04-06 12:20:00,41.48,41.53,41.47,41.53,118100.0,29.9952,30.0314,29.988,30.0314,118100.0
2015-04-06 12:25:00,41.52,41.59,41.52,41.55,141400.0,30.0242,30.0748,30.0242,30.0459,141400.0
2015-04-06 12:30:00,41.56,41.57,41.54,41.56,175500.0,30.0531,30.0603,30.0386,30.0531,175500.0
2015-04-06 12:35:00,41.56,41.57,41.55,41.56,246100.0,30.0531,30.0603,30.0459,30.0531,246100.0
2015-04-06 12:40:00,41.57,41.57,41.55,41.56,100900.0,30.0603,30.0603,30.0459,30.0531,100900.0
2015-04-06 12:45:00,41.56,41.57,41.52,41.55,110800.0,30.0531,30.0603,30.0242,30.0459,110800.0
2015-04-06 12:50:00,41.54,41.56,41.53,41.55,61700.0,30.0386,30.0531,30.0314,30.0459,61700.0
2015-04-06 12:55:00,41.55,41.57,41.54,41.55,97700.0,30.0459,30.0603,30.0386,30.0459,97700.0
2015-04-06 13:00:00,41.55,41.6,41.55,41.6,119000.0,30.0459,30.082,30.0459,30.082,119000.0
2015-04-06 13:05:00,41.6,41.61,41.58,41.59,168900.0,30.082,30.0892,30.0676,30.0748,168900.0
2015-04-06 13:10:00,41.59,41.6,41.58,41.59,109800.0,30.0748,30.082,30.0676,30.0748,109800.0
2015-04-06 13:15:00,41.6,41.6,41.56,41.6,60800.0,30.082,30.082,30.0531,30.082,60800.0
2015-04-06 13:20:00,41.6,41.6,41.57,41.59,73700.0,30.082,30.082,30.0603,30.0748,73700.0
2015-04-06 13:25:00,41.59,41.6,41.56,41.59,57600.0,30.0748,30.082,30.0531,30.0748,57600.0
2015-04-06 13:30:00,41.59,41.61,41.58,41.6,217400.0,30.0748,30.0892,30.0676,30.082,217400.0
2015-04-06 13:35:00,41.61,41.61,41.56,41.56,214600.0,30.0892,30.0892,30.0531,30.0531,214600.0
2015-04-06 13:40:00,41.57,41.57,41.49,41.51,288200.0,30.0603,30.0603,30.0025,30.0169,288200.0
2015-04-06 13:45:00,41.51,41.54,41.49,41.5,87500.0,30.0169,30.0386,30.0025,30.0097,87500.0
2015-04-06 13:50:00,41.5,41.5,41.46,41.46,75000.0,30.0097,30.0097,29.9808,29.9808,75000.0
2015-04-06 13:55:00,41.47,41.47,41.44,41.44,104700.0,29.988,29.988,29.9663,29.9663,104700.0
2015-04-06 14:00:00,41.45,41.45,41.4,41.41,74800.0,29.9735,29.9735,29.9374,29.9446,74800.0
2015-04-06 14:05:00,41.41,41.41,41.36,41.37,109700.0,29.9446,29.9446,29.9085,29.9157,109700.0
2015-04-06 14:10:00,41.36,41.38,41.34,41.37,97600.0,29.9085,29.9229,29.894,29.9157,97600.0
2015-04-06 14:15:00,41.38,41.39,41.34,41.36,137100.0,29.9229,29.9302,29.894,29.9085,137100.0
2015-04-06 14:20:00,41.36,41.37,41.35,41.37,42100.0,29.9085,29.9157,29.9012,29.9157,42100.0
2015-04-06 14:25:00,41.37,41.39,41.36,41.37,95000.0,29.9157,29.9302,29.9085,29.9157,95000.0
2015-04-06 14:30:00,41.36,41.39,41.36,41.39,57800.0,29.9085,29.9302,29.9085,29.9302,57800.0
2015-04-06 14:35:00,41.39,41.4,41.38,41.39,45200.0,29.9302,29.9374,29.9229,29.9302,45200.0
2015-04-06 14:40:00,41.39,41.41,41.39,41.41,89600.0,29.9302,29.9446,29.9302,29.9446,89600.0
2015-04-06 14:45:00,41.4,41.42,41.39,41.4,97100.0,29.9374,29.9519,29.9302,29.9374,97100.0
2015-04-06 14:50:00,41.41,41.41,41.38,41.39,40600.0,29.9446,29.9446,29.9229,29.9302,40600.0
2015-04-06 14:55:00,41.39,41.4,41.35,41.37,69500.0,29.9302,29.9374,29.9012,29.9157,69500.0
2015-04-06 15:00:00,41.37,41.37,41.35,41.37,58600.0,29.9157,29.9157,29.9012,29.9157,58600.0
2015-04-06 15:05:00,41.37,41.38,41.28,41.3,205100.0,29.9157,29.9229,29.8506,29.8651,205100.0
2015-04-06 15:10:00,41.29,41.3,41.26,41.29,130700.0,29.8578,29.8651,29.8362,29.8578,130700.0
2015-04-06 15:15:00,41.29,41.3,41.26,41.29,72900.0,29.8578,29.8651,29.8362,29.8578,72900.0
2015-04-06 15:20:00,41.29,41.3,41.25,41.26,119100.0,29.8578,29.8651,29.8289,29.8362,119100.0
2015-04-06 15:25:00,41.25,41.27,41.24,41.26,108900.0,29.8289,29.8434,29.8217,29.8362,108900.0
2015-04-06 15:30:00,41.26,41.28,41.25,41.25,136600.0,29.8362,29.8506,29.8289,29.8289,136600.0
2015-04-06 15:35:00,41.26,41.26,41.23,41.24,163600.0,29.8362,29.8362,29.8145,29.8217,163600.0
2015-04-06 15:40:00,41.24,41.26,41.22,41.26,262700.0,29.8217,29.8362,29.8072,29.8362,262700.0
2015-04-06 15:45:00,41.26,41.28,41.24,41.24,332100.0,29.8362,29.8506,29.8217,29.8217,332100.0
2015-04-06 15:50:00,41.24,41.26,41.23,41.25,421100.0,29.8217,29.8362,29.8145,29.8289,421100.0
2015-04-06 15:55:00,41.25,41.26,41.15,41.19,1274000.0,29.8289,29.8362,29.7566,29.7855,1274000.0
2015-04-07 09:30:00,41.05,41.24,41.05,41.19,384700.0,29.6843,29.8217,29.6843,29.7855,384700.0
2015-04-07 09:35:00,41.19,41.19,41.11,41.15,95100.0,29.7855,29.7855,29.7277,29.7566,95100.0
2015-04-07 09:40:00,41.14,41.2,41.13,41.19,96900.0,29.7494,29.7928,29.7421,29.7855,96900.0
2015-04-07 09:45:00,41.19,41.29,41.19,41.2,132300.0,29.7855,29.8578,29.7855,29.7928,132300.0
2015-04-07 09:50:00,41.2,41.23,41.17,41.22,144400.0,29.7928,29.8145,29.7711,29.8072,144400.0
2015-04-07 09:55:00,41.21,41.24,41.2,41.22,84900.0,29.8,29.8217,29.7928,29.8072,84900.0
2015-04-07 10:00:00,41.21,41.23,41.13,41.14,162500.0,29.8,29.8145,29.7421,29.7494,162500.0
2015-04-07 10:05:00,41.15,41.15,41.05,41.1,198500.0,29.7566,29.7566,29.6843,29.7205,198500.0
2015-04-07 10:10:00,41.11,41.17,41.09,41.15,131700.0,29.7277,29.7711,29.7132,29.7566,131700.0
2015-04-07 10:15:00,41.14,41.19,41.13,41.18,116700.0,29.7494,29.7855,29.7421,29.7783,116700.0
2015-04-07 10:20:00,41.18,41.2,41.13,41.13,104900.0,29.7783,29.7928,29.7421,29.7421,104900.0
2015-04-07 10:25:00,41.13,41.14,41.09,41.12,84200.0,29.7421,29.7494,29.7132,29.7349,84200.0
2015-04-07 10:30:00,41.13,41.19,41.12,41.14,89200.0,29.7421,29.7855,29.7349,29.7494,89200.0
2015-04-07 10:35:00,41.14,41.17,41.11,41.16,68800.0,29.7494,29.7711,29.7277,29.7638,68800.0
2015-04-07 10:40:00,41.16,41.2,41.15,41.19,69700.0,29.7638,29.7928,29.7566,29.7855,69700.0
2015-04-07 10:45:00,41.2,41.28,41.2,41.25,161100.0,29.7928,29.8506,29.7928,29.8289,161100.0
2015-04-07 10:50:00,41.25,41.37,41.23,41.31,262200.0,29.8289,29.9157,29.8145,29.8723,262200.0
2015-04-07 10:55:00,41.3,41.34,41.29,41.32,105000.0,29.8651,29.894,29.8578,29.8795,105000.0
2015-04-07 11:00:00,41.32,41.33,41.27,41.29,121600.0,29.8795,29.8868,29.8434,29.8578,121600.0
2015-04-07 11:05:00,41.29,41.31,41.28,41.29,44400.0,29.8578,29.8723,29.8506,29.8578,44400.0
2015-04-07 11:10:00,41.29,41.35,41.29,41.34,84800.0,29.8578,29.9012,29.8578,29.894,84800.0
2015-04-07 11:15:00,41.34,41.35,41.29,41.31,117600.0,29.894,29.9012,29.8578,29.8723,117600.0
2015-04-07 11:20:00,41.31,41.32,41.28,41.29,86500.0,29.8723,29.8795,29.8506,29.8578,86500.0
2015-04-07 11:25:00,41.3,41.32,41.27,41.28,63800.0,29.8651,29.8795,29.8434,29.8506,63800.0
2015-04-07 11:30:00,41.29,41.33,41.28,41.32,57600.0,29.8578,29.8868,29.8506,29.8795,57600.0
2015-04-07 11:35:00,41.32,41.33,41.27,41.29,97900.0,29.8795,29.8868,29.8434,29.8578,97900.0
2015-04-07 11:40:00,41.29,41.29,41.23,41.23,77000.0,29.8578,29.8578,29.8145,29.8145,77000.0
2015-04-07 11:45:00,41.24,41.25,41.22,41.24,49900.0,29.8217,29.8289,29.8072,29.8217,49900.0
2015-04-07 11:50:00,41.24,41.25,41.22,41.23,54900.0,29.8217,29.8289,29.8072,29.8145,54900.0
2015-04-07 11:55:00,41.23,41.28,41.23,41.25,56200.0,29.8145,29.8506,29.8145,29.8289,56200.0
2015-04-07 12:00:00,41.25,41.3,41.25,41.3,31700.0,29.8289,29.8651,29.8289,29.8651,31700.0
2015-04-07 12:05:00,41.3,41.3,41.28,41.3,98200.0,29.8651,29.8651,29.8506,29.8651,98200.0
2015-04-07 12:10:00,41.3,41.31,41.28,41.29,61700.0,29.8651,29.8723,29.8506,29.8578,61700.0
2015-04-07 12:15:00,41.29,41.29,41.24,41.27,54800.0,29.8578,29.8578,29.8217,29.8434,54800.0
2015-04-07 12:20:00,41.27,41.28,41.24,41.26,55900.0,29.8434,29.8506,29.8217,29.8362,55900.0
2015-04-07 12:25:00,41.26,41.28,41.25,41.28,21600.0,29.8362,29.8506,29.8289,29.8506,21600.0
2015-04-07 12:30:00,41.27,41.29,41.27,41.29,35700.0,29.8434,29.8578,29.8434,29.8578,35700.0
2015-04-07 12:35:00,41.29,41.29,41.27,41.27,60600.0,29.8578,29.8578,29.8434,29.8434,60600.0
2015-04-07 12:40:00,41.28,41.28,41.23,41.24,53500.0,29.8506,29.8506,29.8145,29.8217,53500.0
2015-04-07 12:45:00,41.24,41.24,41.19,41.2,39200.0,29.8217,29.8217,29.7855,29.7928,39200.0
2015-04-07 12:50:00,41.21,41.22,41.2,41.22,30700.0,29.8,29.8072,29.7928,29.8072,30700.0
2015-04-07 12:55:00,41.21,41.23,41.2,41.23,31900.0,29.8,29.8145,29.7928,29.8145,31900.0
2015-04-07 13:00:00,41.23,41.25,41.22,41.25,37400.0,29.8145,29.8289,29.8072,29.8289,37400.0
2015-04-07 13:05:00,41.24,41.25,41.22,41.23,52800.0,29.8217,29.8289,29.8072,29.8145,52800.0
2015-04-07 13:10:00,41.23,41.25,41.21,41.23,60600.0,29.8145,29.8289,29.8,29.8145,60600.0
2015-04-07 13:15:00,41.23,41.28,41.22,41.28,36400.0,29.8145,29.8506,29.8072,29.8506,36400.0
2015-04-07 13:20:00,41.28,41.28,41.25,41.27,37900.0,29.8506,29.8506,29.8289,29.8434,37900.0
2015-04-07 13:25:00,41.27,41.29,41.27,41.29,64500.0,29.8434,29.8578,29.8434,29.8578,64500.0
2015-04-07 13:30:00,41.29,41.29,41.22,41.23,98500.0,29.8578,29.8578,29.8072,29.8145,98500.0
2015-04-07 13:35:00,41.23,41.25,41.2,41.21,57700.0,29.8145,29.8289,29.7928,29.8,57700.0
2015-04-07 13:40:00,41.2,41.23,41.2,41.22,34200.0,29.7928,29.8145,29.7928,29.8072,34200.0
2015-04-07 13:45:00,41.23,41.25,41.21,41.22,70600.0,29.8145,29.8289,29.8,29.8072,70600.0
2015-04-07 13:50:00,41.22,41.22,41.18,41.18,50500.0,29.8072,29.8072,29.7783,29.7783,50500.0
2015-04-07 13:55:00,41.18,41.21,41.17,41.2,49000.0,29.7783,29.8,29.7711,29.7928,49000.0
2015-04-07 14:00:00,41.2,41.2,41.17,41.18,47600.0,29.7928,29.7928,29.7711,29.7783,47600.0
2015-04-07 14:05:00,41.17,41.19,41.17,41.18,37800.0,29.7711,29.7855,29.7711,29.7783,37800.0
2015-04-07 14:10:00,41.18,41.2,41.17,41.18,45000.0,29.7783,29.7928,29.7711,29.7783,45000.0
2015-04-07 14:15:00,41.18,41.19,41.17,41.19,42800.0,29.7783,29.7855,29.7711,29.7855,42800.0
2015-04-07 14:20:00,41.19,41.19,41.14,41.16,79900.0,29.7855,29.7855,29.7494,29.7638,79900.0
2015-04-07 14:25:00,41.16,41.22,41.16,41.22,45600.0,29.7638,29.8072,29.7638,29.8072,45600.0
2015-04-07 14:30:00,41.22,41.22,41.17,41.19,79800.0,29.8072,29.8072,29.7711,29.7855,79800.0
2015-04-07 14:35:00,41.19,41.19,41.17,41.18,69100.0,29.7855,29.7855,29.7711,29.7783,69100.0
2015-04-07 14:40:00,41.18,41.19,41.16,41.17,81100.0,29.7783,29.7855,29.7638,29.7711,81100.0
2015-04-07 14:45:00,41.17,41.18,41.16,41.17,38600.0,29.7711,29.7783,29.7638,29.7711,38600.0
2015-04-07 14:50:00,41.17,41.18,41.14,41.18,90800.0,29.7711,29.7783,29.7494,29.7783,90800.0
2015-04-07 14:55:00,41.17,41.18,41.15,41.16,69100.0,29.7711,29.7783,29.7566,29.7638,69100.0
2015-04-07 15:00:00,41.16,41.19,41.15,41.18,78200.0,29.7638,29.7855,29.7566,29.7783,78200.0
2015-04-07 15:05:00,41.18,41.2,41.17,41.19,96200.0,29.7783,29.7928,29.7711,29.7855,96200.0
2015-04-07 15:10:00,41.18,41.18,41.11,41.13,250800.0,29.7783,29.7783,29.7277,29.7421,250800.0
2015-04-07 15:15:00,41.13,41.13,41.1,41.12,79100.0,29.7421,29.7421,29.7205,29.7349,79100.0
2015-04-07 15:20:00,41.12,41.12,41.06,41.06,176000.0,29.7349,29.7349,29.6915,29.6915,176000.0
2015-04-07 15:25:00,41.07,41.1,41.06,41.09,136100.0,29.6988,29.7205,29.6915,29.7132,136100.0
2015-04-07 15:30:00,41.09,41.12,41.08,41.1,153700.0,29.7132,29.7349,29.706,29.7205,153700.0
2015-04-07 15:35:00,41.1,41.1,41.0,41.04,176400.0,29.7205,29.7205,29.6481,29.6771,176400.0
2015-04-07 15:40:00,41.04,41.04,40.97,41.01,264700.0,29.6771,29.6771,29.6264,29.6554,264700.0
2015-04-07 15:45:00,41.01,41.03,40.99,41.02,296500.0,29.6554,29.6698,29.6409,29.6626,296500.0
2015-04-07 15:50:00,41.01,41.02,40.97,41.0,548700.0,29.6554,29.6626,29.6264,29.6481,548700.0
2015-04-07 15:55:00,41.0,41.03,40.99,41.0,424500.0,29.6481,29.6698,29.6409,29.6481,424500.0
2015-04-08 09:30:00,40.98,41.09,40.96,41.03,252800.0,29.6337,29.7132,29.6192,29.6698,252800.0
2015-04-08 09:35:00,41.05,41.09,40.91,41.01,79100.0,29.6843,29.7132,29.5831,29.6554,79100.0
2015-04-08 09:40:00,41.01,41.04,40.98,40.99,66600.0,29.6554,29.6771,29.6337,29.6409,66600.0
2015-04-08 09:45:00,41.0,41.05,40.96,41.04,75100.0,29.6481,29.6843,29.6192,29.6771,75100.0
2015-04-08 09:50:00,41.05,41.08,41.01,41.05,70900.0,29.6843,29.706,29.6554,29.6843,70900.0
2015-04-08 09:55:00,41.04,41.09,41.03,41.07,52900.0,29.6771,29.7132,29.6698,29.6988,52900.0
2015-04-08 10:00:00,41.06,41.09,41.02,41.06,75400.0,29.6915,29.7132,29.6626,29.6915,75400.0
2015-04-08 10:05:00,41.06,41.07,40.97,40.97,72200.0,29.6915,29.6988,29.6264,29.6264,72200.0
2015-04-08 10:10:00,40.97,41.0,40.95,40.97,44800.0,29.6264,29.6481,29.612,29.6264,44800.0
2015-04-08 10:15:00,40.97,40.98,40.93,40.94,86600.0,29.6264,29.6337,29.5975,29.6048,86600.0
2015-04-08 10:20:00,40.94,41.04,40.93,41.03,71300.0,29.6048,29.6771,29.5975,29.6698,71300.0
2015-04-08 10:25:00,41.04,41.07,41.03,41.06,80300.0,29.6771,29.6988,29.6698,29.6915,80300.0
2015-04-08 10:30:00,41.06,41.06,40.98,40.99,79200.0,29.6915,29.6915,29.6337,29.6409,79200.0
2015-04-08 10:35:00,40.98,40.99,40.93,40.95,142500.0,29.6337,29.6409,29.5975,29.612,142500.0
2015-04-08 10:40:00,40.95,40.96,40.83,40.85,179100.0,29.612,29.6192,29.5252,29.5397,179100.0
2015-04-08 10:45:00,40.85,40.92,40.84,40.91,127500.0,29.5397,29.5903,29.5324,29.5831,127500.0
2015-04-08 10:50:00,40.91,40.95,40.88,40.89,128100.0,29.5831,29.612,29.5614,29.5686,128100.0
2015-04-08 10:55:00,40.89,40.89,40.85,40.87,44200.0,29.5686,29.5686,29.5397,29.5541,44200.0
2015-04-08 11:00:00,40.87,40.9,40.84,40.88,66700.0,29.5541,29.5758,29.5324,29.5614,66700.0
2015-04-08 11:05:00,40.88,40.89,40.84,40.84,39600.0,29.5614,29.5686,29.5324,29.5324,39600.0
2015-04-08 11:10:00,40.84,40.86,40.82,40.84,68800.0,29.5324,29.5469,29.518,29.5324,68800.0
2015-04-08 11:15:00,40.84,40.85,40.8,40.83,112500.0,29.5324,29.5397,29.5035,29.5252,112500.0
2015-04-08 11:20:00,40.82,40.83,40.79,40.81,117300.0,29.518,29.5252,29.4963,29.5107,117300.0
2015-04-08 11:25:00,40.81,40.82,40.77,40.8,114800.0,29.5107,29.518,29.4818,29.5035,114800.0
2015-04-08 11:30:00,40.81,40.82,40.75,40.76,76400.0,29.5107,29.518,29.4674,29.4746,76400.0
2015-04-08 11:35:00,40.75,40.81,40.75,40.8,76800.0,29.4674,29.5107,29.4674,29.5035,76800.0
2015-04-08 11:40:00,40.8,40.86,40.78,40.85,90900.0,29.5035,29.5469,29.4891,29.5397,90900.0
2015-04-08 11:45:00,40.86,40.88,40.85,40.88,86400.0,29.5469,29.5614,29.5397,29.5614,86400.0
2015-04-08 11:50:00,40.88,40.89,40.84,40.85,52500.0,29.5614,29.5686,29.5324,29.5397,52500.0
2015-04-08 11:55:00,40.85,40.87,40.84,40.87,41500.0,29.5397,29.5541,29.5324,29.5541,41500.0
2015-04-08 12:00:00,40.87,40.88,40.85,40.85,72200.0,29.5541,29.5614,29.5397,29.5397,72200.0
2015-04-08 12:05:00,40.86,40.87,40.83,40.86,68300.0,29.5469,29.5541,29.5252,29.5469,68300.0
2015-04-08 12:10:00,40.86,40.87,40.82,40.83,50200.0,29.5469,29.5541,29.518,29.5252,50200.0
2015-04-08 12:15:00,40.83,40.83,40.77,40.79,119900.0,29.5252,29.5252,29.4818,29.4963,119900.0
2015-04-08 12:20:00,40.8,40.8,40.78,40.79,39100.0,29.5035,29.5035,29.4891,29.4963,39100.0
2015-04-08 12:25:00,40.79,40.79,40.77,40.77,31100.0,29.4963,29.4963,29.4818,29.4818,31100.0
2015-04-08 12:30:00,40.77,40.79,40.76,40.79,38300.0,29.4818,29.4963,29.4746,29.4963,38300.0
2015-04-08 12:35:00,40.79,40.8,40.75,40.76,86500.0,29.4963,29.5035,29.4674,29.4746,86500.0
2015-04-08 12:40:00,40.77,40.8,40.76,40.76,78900.0,29.4818,29.5035,29.4746,29.4746,78900.0
2015-04-08 12:45:00,40.77,40.81,40.76,40.79,63200.0,29.4818,29.5107,29.4746,29.4963,63200.0
2015-04-08 12:50:00,40.8,40.8,40.76,40.78,45200.0,29.5035,29.5035,29.4746,29.4891,45200.0
2015-04-08 12:55:00,40.78,40.8,40.78,40.8,22800.0,29.4891,29.5035,29.4891,29.5035,22800.0
2015-04-08 13:00:00,40.8,40.86,40.79,40.86,200900.0,29.5035,29.5469,29.4963,29.5469,200900.0
2015-04-08 13:05:00,40.86,40.91,40.85,40.91,178400.0,29.5469,29.5831,29.5397,29.5831,178400.0
2015-04-08 13:10:00,40.91,40.91,40.86,40.86,123700.0,29.5831,29.5831,29.5469,29.5469,123700.0
2015-04-08 13:15:00,40.86,40.87,40.83,40.84,50300.0,29.5469,29.5541,29.5252,29.5324,50300.0
2015-04-08 13:20:00,40.85,40.86,40.81,40.82,23500.0,29.5397,29.5469,29.5107,29.518,23500.0
2015-04-08 13:25:00,40.81,40.86,40.81,40.85,35100.0,29.5107,29.5469,29.5107,29.5397,35100.0
2015-04-08 13:30:00,40.86,40.88,40.84,40.87,18900.0,29.5469,29.5614,29.5324,29.5541,18900.0
2015-04-08 13:35:00,40.87,40.88,40.84,40.84,32600.0,29.5541,29.5614,29.5324,29.5324,32600.0
2015-04-08 13:40:00,40.84,40.86,40.83,40.84,38500.0,29.5324,29.5469,29.5252,29.5324,38500.0
2015-04-08 13:45:00,40.84,40.89,40.84,40.88,73600.0,29.5324,29.5686,29.5324,29.5614,73600.0
2015-04-08 13:50:00,40.87,40.92,40.87,40.91,36900.0,29.5541,29.5903,29.5541,29.5831,36900.0
2015-04-08 13:55:00,40.92,40.92,40.88,40.88,49100.0,29.5903,29.5903,29.5614,29.5614,49100.0
2015-04-08 14:00:00,40.88,40.89,40.76,40.82,129000.0,29.5614,29.5686,29.4746,29.518,129000.0
2015-04-08 14:05:00,40.82,40.85,40.74,40.76,164200.0,29.518,29.5397,29.4601,29.4746,164200.0
2015-04-08 14:10:00,40.75,40.92,40.74,40.91,218500.0,29.4674,29.5903,29.4601,29.5831,218500.0
2015-04-08 14:15:00,40.91,40.99,40.9,40.96,124900.0,29.5831,29.6409,29.5758,29.6192,124900.0
2015-04-08 14:20:00,40.97,41.02,40.97,40.98,115600.0,29.6264,29.6626,29.6264,29.6337,115600.0
2015-04-08 14:25:00,40.98,40.98,40.94,40.96,47500.0,29.6337,29.6337,29.6048,29.6192,47500.0
2015-04-08 14:30:00,40.96,40.97,40.91,40.95,61200.0,29.6192,29.6264,29.5831,29.612,61200.0
2015-04-08 14:35:00,40.96,40.97,40.93,40.97,88500.0,29.6192,29.6264,29.5975,29.6264,88500.0
2015-04-08 14:40:00,40.97,40.97,40.92,40.96,114200.0,29.6264,29.6264,29.5903,29.6192,114200.0
2015-04-08 14:45:00,40.96,40.98,40.94,40.98,65700.0,29.6192,29.6337,29.6048,29.6337,65700.0
2015-04-08 14:50:00,40.97,40.98,40.92,40.93,81500.0,29.6264,29.6337,29.5903,29.5975,81500.0
2015-04-08 14:55:00,40.93,40.97,40.91,40.97,110200.0,29.5975,29.6264,29.5831,29.6264,110200.0
2015-04-08 15:00:00,40.97,40.98,40.96,40.97,135200.0,29.6264,29.6337,29.6192,29.6264,135200.0
2015-04-08 15:05:00,40.97,40.98,40.94,40.94,83600.0,29.6264,29.6337,29.6048,29.6048,83600.0
2015-04-08 15:10:00,40.94,40.97,40.91,40.91,101500.0,29.6048,29.6264,29.5831,29.5831,101500.0
2015-04-08 15:15:00,40.91,40.96,40.91,40.96,95300.0,29.5831,29.6192,29.5831,29.6192,95300.0
2015-04-08 15:20:00,40.96,40.96,40.92,40.95,85600.0,29.6192,29.6192,29.5903,29.612,85600.0
2015-04-08 15:25:00,40.95,40.98,40.94,40.95,200100.0,29.612,29.6337,29.6048,29.612,200100.0
2015-04-08 15:30:00,40.95,40.96,40.9,40.93,83300.0,29.612,29.6192,29.5758,29.5975,83300.0
2015-04-08 15:35:00,40.93,40.93,40.9,40.91,98800.0,29.5975,29.5975,29.5758,29.5831,98800.0
2015-04-08 15:40:00,40.92,40.97,40.9,40.9,164700.0,29.5903,29.6264,29.5758,29.5758,164700.0
2015-04-08 15:45:00,40.9,40.92,40.87,40.88,223600.0,29.5758,29.5903,29.5541,29.5614,223600.0
2015-04-08 15:50:00,40.88,40.91,40.87,40.9,171200.0,29.5614,29.5831,29.5541,29.5758,171200.0
2015-04-08 15:55:00,40.9,40.93,40.85,40.89,433400.0,29.5758,29.5975,29.5397,29.5686,433400.0
2015-04-09 09:30:00,40.8,40.85,40.77,40.83,402700.0,29.5035,29.5397,29.4818,29.5252,402700.0
2015-04-09 09:35:00,40.84,41.02,40.83,41.0,251500.0,29.5324,29.6626,29.5252,29.6481,251500.0
2015-04-09 09:40:00,41.0,41.03,40.93,41.0,217600.0,29.6481,29.6698,29.5975,29.6481,217600.0
2015-04-09 09:45:00,41.0,41.02,40.95,40.96,105000.0,29.6481,29.6626,29.612,29.6192,105000.0
2015-04-09 09:50:00,40.95,40.96,40.81,40.83,254400.0,29.612,29.6192,29.5107,29.5252,254400.0
2015-04-09 09:55:00,40.84,40.92,40.83,40.91,60300.0,29.5324,29.5903,29.5252,29.5831,60300.0
2015-04-09 10:00:00,40.91,40.97,40.91,40.94,178500.0,29.5831,29.6264,29.5831,29.6048,178500.0
2015-04-09 10:05:00,40.94,40.94,40.84,40.88,97000.0,29.6048,29.6048,29.5324,29.5614,97000.0
2015-04-09 10:10:00,40.87,40.9,40.84,40.85,102400.0,29.5541,29.5758,29.5324,29.5397,102400.0
2015-04-09 10:15:00,40.85,40.86,40.78,40.79,98500.0,29.5397,29.5469,29.4891,29.4963,98500.0
2015-04-09 10:20:00,40.79,40.83,40.75,40.76,146300.0,29.4963,29.5252,29.4674,29.4746,146300.0
2015-04-09 10:25:00,40.76,40.84,40.75,40.83,123700.0,29.4746,29.5324,29.4674,29.5252,123700.0
2015-04-09 10:30:00,40.82,40.83,40.75,40.77,67600.0,29.518,29.5252,29.4674,29.4818,67600.0
2015-04-09 10:35:00,40.77,40.78,40.7,40.73,107600.0,29.4818,29.4891,29.4312,29.4529,107600.0
2015-04-09 10:40:00,40.72,40.74,40.64,40.68,136300.0,29.4457,29.4601,29.3878,29.4167,136300.0
2015-04-09 10:45:00,40.67,40.68,40.64,40.66,153900.0,29.4095,29.4167,29.3878,29.4023,153900.0
2015-04-09 10:50:00,40.66,40.7,40.63,40.69,170100.0,29.4023,29.4312,29.3806,29.424,170100.0
2015-04-09 10:55:00,40.69,40.78,40.68,40.77,106800.0,29.424,29.4891,29.4167,29.4818,106800.0
2015-04-09 11:00:00,40.77,40.79,40.73,40.77,107600.0,29.4818,29.4963,29.4529,29.4818,107600.0
2015-04-09 11:05:00,40.77,40.8,40.74,40.75,95900.0,29.4818,29.5035,29.4601,29.4674,95900.0
2015-04-09 11:10:00,40.75,40.76,40.7,40.75,100700.0,29.4674,29.4746,29.4312,29.4674,100700.0
2015-04-09 11:15:00,40.75,40.76,40.71,40.74,62900.0,29.4674,29.4746,29.4384,29.4601,62900.0
2015-04-09 11:20:00,40.75,40.8,40.72,40.79,126500.0,29.4674,29.5035,29.4457,29.4963,126500.0
2015-04-09 11:25:00,40.79,40.86,40.78,40.86,76300.0,29.4963,29.5469,29.4891,29.5469,76300.0
2015-04-09 11:30:00,40.85,40.9,40.83,40.9,70900.0,29.5397,29.5758,29.5252,29.5758,70900.0
2015-04-09 11:35:00,40.9,40.93,40.89,40.91,103500.0,29.5758,29.5975,29.5686,29.5831,103500.0
2015-04-09 11:40:00,40.91,40.95,40.9,40.93,62900.0,29.5831,29.612,29.5758,29.5975,62900.0
2015-04-09 11:45:00,40.94,40.97,40.93,40.97,89600.0,29.6048,29.6264,29.5975,29.6264,89600.0
2015-04-09 11:50:00,40.97,40.98,40.94,40.94,103200.0,29.6264,29.6337,29.6048,29.6048,103200.0
2015-04-09 11:55:00,40.94,40.96,40.93,40.96,106400.0,29.6048,29.6192,29.5975,29.6192,106400.0
2015-04-09 12:00:00,40.96,40.97,40.93,40.95,54000.0,29.6192,29.6264,29.5975,29.612,54000.0
2015-04-09 12:05:00,40.95,40.95,40.93,40.93,68300.0,29.612,29.612,29.5975,29.5975,68300.0
2015-04-09 12:10:00,40.94,40.95,40.93,40.94,86200.0,29.6048,29.612,29.5975,29.6048,86200.0
2015-04-09 12:15:00,40.94,40.99,40.94,40.96,74200.0,29.6048,29.6409,29.6048,29.6192,74200.0
2015-04-09 12:20:00,40.97,40.97,40.94,40.96,51400.0,29.6264,29.6264,29.6048,29.6192,51400.0
2015-04-09 12:25:00,40.97,41.02,40.96,40.99,168900.0,29.6264,29.6626,29.6192,29.6409,168900.0
2015-04-09 12:30:00,40.99,41.0,40.93,40.95,49100.0,29.6409,29.6481,29.5975,29.612,49100.0
2015-04-09 12:35:00,40.95,40.98,40.93,40.97,115600.0,29.612,29.6337,29.5975,29.6264,115600.0
2015-04-09 12:40:00,40.97,41.01,40.96,41.01,163600.0,29.6264,29.6554,29.6192,29.6554,163600.0
2015-04-09 12:45:00,41.01,41.01,40.96,40.97,50600.0,29.6554,29.6554,29.6192,29.6264,50600.0
2015-04-09 12:50:00,40.97,40.98,40.94,40.97,254200.0,29.6264,29.6337,29.6048,29.6264,254200.0
2015-04-09 12:55:00,40.97,40.99,40.96,40.98,43000.0,29.6264,29.6409,29.6192,29.6337,43000.0
2015-04-09 13:00:00,40.98,41.01,40.97,40.99,111200.0,29.6337,29.6554,29.6264,29.6409,111200.0
2015-04-09 13:05:00,40.99,41.01,40.98,41.0,120000.0,29.6409,29.6554,29.6337,29.6481,120000.0
2015-04-09 13:10:00,40.99,41.0,40.96,40.98,52500.0,29.6409,29.6481,29.6192,29.6337,52500.0
2015-04-09 13:15:00,40.97,40.99,40.96,40.98,24000.0,29.6264,29.6409,29.6192,29.6337,24000.0
2015-04-09 13:20:00,40.98,41.03,40.97,41.01,54200.0,29.6337,29.6698,29.6264,29.6554,54200.0
2015-04-09 13:25:00,41.01,41.02,40.99,41.0,24000.0,29.6554,29.6626,29.6409,29.6481,24000.0
2015-04-09 13:30:00,41.0,41.0,40.96,40.98,57000.0,29.6481,29.6481,29.6192,29.6337,57000.0
2015-04-09 13:35:00,40.97,40.99,40.96,40.99,73700.0,29.6264,29.6409,29.6192,29.6409,73700.0
2015-04-09 13:40:00,40.99,41.01,40.97,41.0,117200.0,29.6409,29.6554,29.6264,29.6481,117200.0
2015-04-09 13:45:00,41.0,41.01,40.99,41.01,33200.0,29.6481,29.6554,29.6409,29.6554,33200.0
2015-04-09 13:50:00,41.01,41.02,40.99,41.0,35100.0,29.6554,29.6626,29.6409,29.6481,35100.0
2015-04-09 13:55:00,41.0,41.0,40.99,40.99,25100.0,29.6481,29.6481,29.6409,29.6409,25100.0
2015-04-09 14:00:00,41.0,41.01,40.96,40.98,100700.0,29.6481,29.6554,29.6192,29.6337,100700.0
2015-04-09 14:05:00,40.98,41.01,40.98,41.0,65900.0,29.6337,29.6554,29.6337,29.6481,65900.0
2015-04-09 14:10:00,41.0,41.01,40.98,40.99,39000.0,29.6481,29.6554,29.6337,29.6409,39000.0
2015-04-09 14:15:00,40.99,41.01,40.99,41.0,58000.0,29.6409,29.6554,29.6409,29.6481,58000.0
2015-04-09 14:20:00,41.01,41.01,40.94,40.96,101100.0,29.6554,29.6554,29.6048,29.6192,101100.0
2015-04-09 14:25:00,40.96,40.97,40.91,40.91,110800.0,29.6192,29.6264,29.5831,29.5831,110800.0
2015-04-09 14:30:00,40.91,40.92,40.9,40.9,51700.0,29.5831,29.5903,29.5758,29.5758,51700.0
2015-04-09 14:35:00,40.9,40.98,40.9,40.98,93500.0,29.5758,29.6337,29.5758,29.6337,93500.0
2015-04-09 14:40:00,40.98,40.99,40.94,40.96,63000.0,29.6337,29.6409,29.6048,29.6192,63000.0
2015-04-09 14:45:00,40.95,40.96,40.94,40.94,92900.0,29.612,29.6192,29.6048,29.6048,92900.0
2015-04-09 14:50:00,40.95,40.98,40.95,40.97,33000.0,29.612,29.6337,29.612,29.6264,33000.0
2015-04-09 14:55:00,40.97,40.99,40.94,40.97,93300.0,29.6264,29.6409,29.6048,29.6264,93300.0
2015-04-09 15:00:00,40.98,41.02,40.97,41.0,78200.0,29.6337,29.6626,29.6264,29.6481,78200.0
2015-04-09 15:05:00,41.0,41.0,40.98,40.99,76500.0,29.6481,29.6481,29.6337,29.6409,76500.0
2015-04-09 15:10:00,40.99,41.07,40.98,41.04,176000.0,29.6409,29.6988,29.6337,29.6771,176000.0
2015-04-09 15:15:00,41.04,41.04,41.0,41.0,50800.0,29.6771,29.6771,29.6481,29.6481,50800.0
2015-04-09 15:20:00,41.01,41.03,40.99,41.02,121300.0,29.6554,29.6698,29.6409,29.6626,121300.0
2015-04-09 15:25:00,41.02,41.07,41.0,41.06,105000.0,29.6626,29.6988,29.6481,29.6915,105000.0
2015-04-09 15:30:00,41.06,41.08,41.0,41.01,156600.0,29.6915,29.706,29.6481,29.6554,156600.0
2015-04-09 15:35:00,41.01,41.05,41.0,41.03,105500.0,29.6554,29.6843,29.6481,29.6698,105500.0
2015-04-09 15:40:00,41.04,41.05,41.01,41.02,153300.0,29.6771,29.6843,29.6554,29.6626,153300.0
2015-04-09 15:45:00,41.01,41.02,40.98,41.02,165900.0,29.6554,29.6626,29.6337,29.6626,165900.0
2015-04-09 15:50:00,41.02,41.06,41.01,41.05,196400.0,29.6626,29.6915,29.6554,29.6843,196400.0
2015-04-09 15:55:00,41.06,41.08,41.02,41.03,734400.0,29.6915,29.706,29.6626,29.6698,734400.0
2015-04-10 09:30:00,41.09,41.16,41.03,41.03,416800.0,29.7132,29.7638,29.6698,29.6698,416800.0
2015-04-10 09:35:00,41.03,41.06,40.96,40.99,164600.0,29.6698,29.6915,29.6192,29.6409,164600.0
2015-04-10 09:40:00,40.99,41.0,40.91,40.91,102000.0,29.6409,29.6481,29.5831,29.5831,102000.0
2015-04-10 09:45:00,40.92,40.96,40.89,40.92,142300.0,29.5903,29.6192,29.5686,29.5903,142300.0
2015-04-10 09:50:00,40.93,40.94,40.9,40.91,85400.0,29.5975,29.6048,29.5758,29.5831,85400.0
2015-04-10 09:55:00,40.9,40.91,40.87,40.9,105300.0,29.5758,29.5831,29.5541,29.5758,105300.0
2015-04-10 10:00:00,40.9,41.0,40.89,40.99,74100.0,29.5758,29.6481,29.5686,29.6409,74100.0
2015-04-10 10:05:00,40.99,41.0,40.96,40.98,46100.0,29.6409,29.6481,29.6192,29.6337,46100.0
2015-04-10 10:10:00,40.98,41.03,40.97,41.02,68400.0,29.6337,29.6698,29.6264,29.6626,68400.0
2015-04-10 10:15:00,41.03,41.09,41.02,41.06,171900.0,29.6698,29.7132,29.6626,29.6915,171900.0
2015-04-10 10:20:00,41.05,41.1,41.05,41.06,66400.0,29.6843,29.7205,29.6843,29.6915,66400.0
2015-04-10 10:25:00,41.06,41.13,41.05,41.12,135300.0,29.6915,29.7421,29.6843,29.7349,135300.0
2015-04-10 10:30:00,41.12,41.13,41.09,41.09,49800.0,29.7349,29.7421,29.7132,29.7132,49800.0
2015-04-10 10:35:00,41.1,41.15,41.08,41.13,79400.0,29.7205,29.7566,29.706,29.7421,79400.0
2015-04-10 10:40:00,41.12,41.13,41.05,41.07,57300.0,29.7349,29.7421,29.6843,29.6988,57300.0
2015-04-10 10:45:00,41.07,41.09,41.06,41.08,47900.0,29.6988,29.7132,29.6915,29.706,47900.0
2015-04-10 10:50:00,41.09,41.11,41.06,41.07,81800.0,29.7132,29.7277,29.6915,29.6988,81800.0
2015-04-10 10:55:00,41.06,41.07,41.01,41.01,50500.0,29.6915,29.6988,29.6554,29.6554,50500.0
2015-04-10 11:00:00,41.01,41.02,40.99,41.0,68300.0,29.6554,29.6626,29.6409,29.6481,68300.0
2015-04-10 11:05:00,41.0,41.01,40.97,40.98,100100.0,29.6481,29.6554,29.6264,29.6337,100100.0
2015-04-10 11:10:00,40.98,41.0,40.97,40.98,74900.0,29.6337,29.6481,29.6264,29.6337,74900.0
2015-04-10 11:15:00,40.98,40.99,40.97,40.99,47700.0,29.6337,29.6409,29.6264,29.6409,47700.0
2015-04-10 11:20:00,40.98,41.0,40.97,40.99,69100.0,29.6337,29.6481,29.6264,29.6409,69100.0
2015-04-10 11:25:00,40.99,41.06,40.99,41.05,67200.0,29.6409,29.6915,29.6409,29.6843,67200.0
2015-04-10 11:30:00,41.05,41.07,41.04,41.07,49200.0,29.6843,29.6988,29.6771,29.6988,49200.0
2015-04-10 11:35:00,41.07,41.1,41.05,41.06,118400.0,29.6988,29.7205,29.6843,29.6915,118400.0
2015-04-10 11:40:00,41.05,41.08,41.05,41.07,36800.0,29.6843,29.706,29.6843,29.6988,36800.0
2015-04-10 11:45:00,41.07,41.08,41.02,41.02,63700.0,29.6988,29.706,29.6626,29.6626,63700.0
2015-04-10 11:50:00,41.02,41.04,40.99,41.02,68400.0,29.6626,29.6771,29.6409,29.6626,68400.0
2015-04-10 11:55:00,41.02,41.02,41.0,41.0,41900.0,29.6626,29.6626,29.6481,29.6481,41900.0
2015-04-10 12:00:00,41.01,41.01,41.0,41.01,37800.0,29.6554,29.6554,29.6481,29.6554,37800.0
2015-04-10 12:05:00,41.01,41.02,40.99,41.02,56000.0,29.6554,29.6626,29.6409,29.6626,56000.0
2015-04-10 12:10:00,41.02,41.02,40.99,40.99,72400.0,29.6626,29.6626,29.6409,29.6409,72400.0
2015-04-10 12:15:00,41.0,41.0,40.98,41.0,30900.0,29.6481,29.6481,29.6337,29.6481,30900.0
2015-04-10 12:20:00,40.99,41.01,40.97,40.99,116400.0,29.6409,29.6554,29.6264,29.6409,116400.0
2015-04-10 12:25:00,40.99,40.99,40.98,40.99,47700.0,29.6409,29.6409,29.6337,29.6409,47700.0
2015-04-10 12:30:00,40.99,40.99,40.97,40.98,117500.0,29.6409,29.6409,29.6264,29.6337,117500.0
2015-04-10 12:35:00,40.98,41.0,40.98,41.0,51300.0,29.6337,29.6481,29.6337,29.6481,51300.0
2015-04-10 12:40:00,41.0,41.0,40.98,40.99,59800.0,29.6481,29.6481,29.6337,29.6409,59800.0
2015-04-10 12:45:00,40.99,41.01,40.98,40.98,76700.0,29.6409,29.6554,29.6337,29.6337,76700.0
2015-04-10 12:50:00,40.99,41.0,40.98,40.98,34500.0,29.6409,29.6481,29.6337,29.6337,34500.0
2015-04-10 12:55:00,40.99,40.99,40.95,40.96,120700.0,29.6409,29.6409,29.612,29.6192,120700.0
2015-04-10 13:00:00,40.96,40.97,40.94,40.96,65900.0,29.6192,29.6264,29.6048,29.6192,65900.0
2015-04-10 13:05:00,40.96,40.96,40.94,40.94,23200.0,29.6192,29.6192,29.6048,29.6048,23200.0
2015-04-10 13:10:00,40.94,40.95,40.92,40.93,54700.0,29.6048,29.612,29.5903,29.5975,54700.0
2015-04-10 13:15:00,40.92,40.93,40.89,40.9,147700.0,29.5903,29.5975,29.5686,29.5758,147700.0
2015-04-10 13:20:00,40.89,40.9,40.88,40.89,22300.0,29.5686,29.5758,29.5614,29.5686,22300.0
2015-04-10 13:25:00,40.89,40.9,40.85,40.87,85000.0,29.5686,29.5758,29.5397,29.5541,85000.0
2015-04-10 13:30:00,40.87,40.91,40.87,40.91,38500.0,29.5541,29.5831,29.5541,29.5831,38500.0
2015-04-10 13:35:00,40.91,40.93,40.9,40.92,53100.0,29.5831,29.5975,29.5758,29.5903,53100.0
2015-04-10 13:40:00,40.92,40.96,40.92,40.95,58900.0,29.5903,29.6192,29.5903,29.612,58900.0
2015-04-10 13:45:00,40.95,40.97,40.95,40.97,83900.0,29.612,29.6264,29.612,29.6264,83900.0
2015-04-10 13:50:00,40.97,40.98,40.96,40.98,23900.0,29.6264,29.6337,29.6192,29.6337,23900.0
2015-04-10 13:55:00,40.97,40.99,40.97,40.99,42100.0,29.6264,29.6409,29.6264,29.6409,42100.0
2015-04-10 14:00:00,40.99,40.99,40.96,40.97,69900.0,29.6409,29.6409,29.6192,29.6264,69900.0
2015-04-10 14:05:00,40.98,40.98,40.96,40.97,61100.0,29.6337,29.6337,29.6192,29.6264,61100.0
2015-04-10 14:10:00,40.97,40.98,40.96,40.97,25200.0,29.6264,29.6337,29.6192,29.6264,25200.0
2015-04-10 14:15:00,40.97,40.98,40.96,40.96,94400.0,29.6264,29.6337,29.6192,29.6192,94400.0
2015-04-10 14:20:00,40.96,40.97,40.91,40.92,109500.0,29.6192,29.6264,29.5831,29.5903,109500.0
2015-04-10 14:25:00,40.92,40.95,40.92,40.95,86200.0,29.5903,29.612,29.5903,29.612,86200.0
2015-04-10 14:30:00,40.95,40.96,40.93,40.96,113900.0,29.612,29.6192,29.5975,29.6192,113900.0
2015-04-10 14:35:00,40.96,40.99,40.95,40.98,116200.0,29.6192,29.6409,29.612,29.6337,116200.0
2015-04-10 14:40:00,40.98,40.99,40.93,40.95,156200.0,29.6337,29.6409,29.5975,29.612,156200.0
2015-04-10 14:45:00,40.95,40.96,40.9,40.91,206900.0,29.612,29.6192,29.5758,29.5831,206900.0
2015-04-10 14:50:00,40.91,40.94,40.91,40.93,63100.0,29.5831,29.6048,29.5831,29.5975,63100.0
2015-04-10 14:55:00,40.94,40.95,40.92,40.93,82600.0,29.6048,29.612,29.5903,29.5975,82600.0
2015-04-10 15:00:00,40.93,40.93,40.92,40.93,74800.0,29.5975,29.5975,29.5903,29.5975,74800.0
2015-04-10 15:05:00,40.92,40.93,40.91,40.92,55700.0,29.5903,29.5975,29.5831,29.5903,55700.0
2015-04-10 15:10:00,40.91,40.93,40.91,40.91,70800.0,29.5831,29.5975,29.5831,29.5831,70800.0
2015-04-10 15:15:00,40.92,40.92,40.88,40.89,162800.0,29.5903,29.5903,29.5614,29.5686,162800.0
2015-04-10 15:20:00,40.89,40.9,40.88,40.9,61100.0,29.5686,29.5758,29.5614,29.5758,61100.0
2015-04-10 15:25:00,40.9,40.92,40.88,40.91,110900.0,29.5758,29.5903,29.5614,29.5831,110900.0
2015-04-10 15:30:00,40.91,40.93,40.9,40.93,130700.0,29.5831,29.5975,29.5758,29.5975,130700.0
2015-04-10 15:35:00,40.93,40.95,40.91,40.92,146100.0,29.5975,29.612,29.5831,29.5903,146100.0
2015-04-10 15:40:00,40.93,40.94,40.92,40.94,113500.0,29.5975,29.6048,29.5903,29.6048,113500.0
2015-04-10 15:45:00,40.94,40.94,40.91,40.91,242100.0,29.6048,29.6048,29.5831,29.5831,242100.0
2015-04-10 15:50:00,40.91,40.91,40.88,40.89,124000.0,29.5831,29.5831,29.5614,29.5686,124000.0
2015-04-10 15:55:00,40.88,40.91,40.88,40.89,376700.0,29.5614,29.5831,29.5614,29.5686,376700.0
2015-04-13 09:30:00,40.97,40.97,40.77,40.86,324400.0,29.6264,29.6264,29.4818,29.5469,324400.0
2015-04-13 09:35:00,40.86,40.86,40.77,40.82,134300.0,29.5469,29.5469,29.4818,29.518,134300.0
2015-04-13 09:40:00,40.82,40.84,40.79,40.84,91400.0,29.518,29.5324,29.4963,29.5324,91400.0
2015-04-13 09:45:00,40.84,40.86,40.78,40.8,161200.0,29.5324,29.5469,29.4891,29.5035,161200.0
2015-04-13 09:50:00,40.8,40.83,40.79,40.8,91500.0,29.5035,29.5252,29.4963,29.5035,91500.0
2015-04-13 09:55:00,40.8,40.82,40.79,40.81,114400.0,29.5035,29.518,29.4963,29.5107,114400.0
2015-04-13 10:00:00,40.8,40.85,40.78,40.84,248300.0,29.5035,29.5397,29.4891,29.5324,248300.0
2015-04-13 10:05:00,40.84,40.86,40.83,40.84,135600.0,29.5324,29.5469,29.5252,29.5324,135600.0
2015-04-13 10:10:00,40.85,40.85,40.82,40.84,76700.0,29.5397,29.5397,29.518,29.5324,76700.0
2015-04-13 10:15:00,40.84,40.85,40.82,40.83,62200.0,29.5324,29.5397,29.518,29.5252,62200.0
2015-04-13 10:20:00,40.82,40.85,40.82,40.84,79800.0,29.518,29.5397,29.518,29.5324,79800.0
2015-04-13 10:25:00,40.84,40.86,40.81,40.83,136500.0,29.5324,29.5469,29.5107,29.5252,136500.0
2015-04-13 10:30:00,40.82,40.84,40.82,40.83,59900.0,29.518,29.5324,29.518,29.5252,59900.0
2015-04-13 10:35:00,40.83,40.84,40.81,40.83,68400.0,29.5252,29.5324,29.5107,29.5252,68400.0
2015-04-13 10:40:00,40.82,40.83,40.8,40.8,46400.0,29.518,29.5252,29.5035,29.5035,46400.0
2015-04-13 10:45:00,40.81,40.83,40.8,40.82,130700.0,29.5107,29.5252,29.5035,29.518,130700.0
2015-04-13 10:50:00,40.82,40.83,40.8,40.8,53700.0,29.518,29.5252,29.5035,29.5035,53700.0
2015-04-13 10:55:00,40.8,40.81,40.78,40.78,72400.0,29.5035,29.5107,29.4891,29.4891,72400.0
2015-04-13 11:00:00,40.79,40.81,40.78,40.79,89700.0,29.4963,29.5107,29.4891,29.4963,89700.0
2015-04-13 11:05:00,40.79,40.79,40.78,40.79,42200.0,29.4963,29.4963,29.4891,29.4963,42200.0
2015-04-13 11:10:00,40.79,40.82,40.78,40.82,164400.0,29.4963,29.518,29.4891,29.518,164400.0
2015-04-13 11:15:00,40.82,40.82,40.79,40.8,136800.0,29.518,29.518,29.4963,29.5035,136800.0
2015-04-13 11:20:00,40.81,40.82,40.8,40.82,95200.0,29.5107,29.518,29.5035,29.518,95200.0
2015-04-13 11:25:00,40.82,40.84,40.81,40.82,250700.0,29.518,29.5324,29.5107,29.518,250700.0
2015-04-13 11:30:00,40.83,40.85,40.82,40.84,77200.0,29.5252,29.5397,29.518,29.5324,77200.0
2015-04-13 11:35:00,40.84,40.85,40.83,40.83,97100.0,29.5324,29.5397,29.5252,29.5252,97100.0
2015-04-13 11:40:00,40.83,40.84,40.78,40.79,216700.0,29.5252,29.5324,29.4891,29.4963,216700.0
2015-04-13 11:45:00,40.79,40.8,40.78,40.8,43100.0,29.4963,29.5035,29.4891,29.5035,43100.0
2015-04-13 11:50:00,40.79,40.81,40.76,40.77,108000.0,29.4963,29.5107,29.4746,29.4818,108000.0
2015-04-13 11:55:00,40.76,40.77,40.74,40.74,128300.0,29.4746,29.4818,29.4601,29.4601,128300.0
2015-04-13 12:00:00,40.74,40.75,40.74,40.74,25200.0,29.4601,29.4674,29.4601,29.4601,25200.0
2015-04-13 12:05:00,40.75,40.75,40.73,40.73,101200.0,29.4674,29.4674,29.4529,29.4529,101200.0
2015-04-13 12:10:00,40.73,40.74,40.7,40.71,41100.0,29.4529,29.4601,29.4312,29.4384,41100.0
2015-04-13 12:15:00,40.7,40.73,40.7,40.72,69300.0,29.4312,29.4529,29.4312,29.4457,69300.0
2015-04-13 12:20:00,40.73,40.74,40.72,40.73,55600.0,29.4529,29.4601,29.4457,29.4529,55600.0
2015-04-13 12:25:00,40.74,40.74,40.71,40.73,90300.0,29.4601,29.4601,29.4384,29.4529,90300.0
2015-04-13 12:30:00,40.73,40.74,40.71,40.72,68400.0,29.4529,29.4601,29.4384,29.4457,68400.0
2015-04-13 12:35:00,40.72,40.73,40.71,40.73,52800.0,29.4457,29.4529,29.4384,29.4529,52800.0
2015-04-13 12:40:00,40.73,40.73,40.71,40.73,46000.0,29.4529,29.4529,29.4384,29.4529,46000.0
2015-04-13 12:45:00,40.73,40.74,40.72,40.74,23300.0,29.4529,29.4601,29.4457,29.4601,23300.0
2015-04-13 12:50:00,40.73,40.74,40.73,40.74,22300.0,29.4529,29.4601,29.4529,29.4601,22300.0
2015-04-13 12:55:00,40.73,40.75,40.73,40.75,37800.0,29.4529,29.4674,29.4529,29.4674,37800.0
2015-04-13 13:00:00,40.75,40.77,40.74,40.77,126500.0,29.4674,29.4818,29.4601,29.4818,126500.0
2015-04-13 13:05:00,40.77,40.77,40.72,40.73,135200.0,29.4818,29.4818,29.4457,29.4529,135200.0
2015-04-13 13:10:00,40.74,40.74,40.71,40.74,72800.0,29.4601,29.4601,29.4384,29.4601,72800.0
2015-04-13 13:15:00,40.73,40.74,40.72,40.72,48500.0,29.4529,29.4601,29.4457,29.4457,48500.0
2015-04-13 13:20:00,40.73,40.77,40.72,40.73,90900.0,29.4529,29.4818,29.4457,29.4529,90900.0
2015-04-13 13:25:00,40.74,40.76,40.73,40.76,92700.0,29.4601,29.4746,29.4529,29.4746,92700.0
2015-04-13 13:30:00,40.76,40.8,40.75,40.8,106900.0,29.4746,29.5035,29.4674,29.5035,106900.0
2015-04-13 13:35:00,40.8,40.82,40.8,40.82,74900.0,29.5035,29.518,29.5035,29.518,74900.0
2015-04-13 13:40:00,40.82,40.82,40.78,40.8,79600.0,29.518,29.518,29.4891,29.5035,79600.0
2015-04-13 13:45:00,40.8,40.84,40.8,40.84,60200.0,29.5035,29.5324,29.5035,29.5324,60200.0
2015-04-13 13:50:00,40.84,40.86,40.82,40.86,76000.0,29.5324,29.5469,29.518,29.5469,76000.0
2015-04-13 13:55:00,40.86,40.89,40.85,40.88,77300.0,29.5469,29.5686,29.5397,29.5614,77300.0
2015-04-13 14:00:00,40.88,40.92,40.88,40.91,99300.0,29.5614,29.5903,29.5614,29.5831,99300.0
2015-04-13 14:05:00,40.91,40.92,40.88,40.89,97600.0,29.5831,29.5903,29.5614,29.5686,97600.0
2015-04-13 14:10:00,40.89,40.91,40.88,40.89,50400.0,29.5686,29.5831,29.5614,29.5686,50400.0
2015-04-13 14:15:00,40.89,40.89,40.86,40.88,87800.0,29.5686,29.5686,29.5469,29.5614,87800.0
2015-04-13 14:20:00,40.88,40.9,40.87,40.89,81800.0,29.5614,29.5758,29.5541,29.5686,81800.0
2015-04-13 14:25:00,40.88,40.91,40.88,40.91,61100.0,29.5614,29.5831,29.5614,29.5831,61100.0
2015-04-13 14:30:00,40.91,40.91,40.86,40.87,63100.0,29.5831,29.5831,29.5469,29.5541,63100.0
2015-04-13 14:35:00,40.87,40.89,40.86,40.89,54200.0,29.5541,29.5686,29.5469,29.5686,54200.0
2015-04-13 14:40:00,40.89,40.92,40.88,40.91,70500.0,29.5686,29.5903,29.5614,29.5831,70500.0
2015-04-13 14:45:00,40.91,40.92,40.83,40.83,85200.0,29.5831,29.5903,29.5252,29.5252,85200.0
2015-04-13 14:50:00,40.84,40.86,40.8,40.82,126000.0,29.5324,29.5469,29.5035,29.518,126000.0
2015-04-13 14:55:00,40.83,40.84,40.82,40.83,56600.0,29.5252,29.5324,29.518,29.5252,56600.0
2015-04-13 15:00:00,40.83,40.83,40.79,40.81,82600.0,29.5252,29.5252,29.4963,29.5107,82600.0
2015-04-13 15:05:00,40.8,40.85,40.8,40.84,64900.0,29.5035,29.5397,29.5035,29.5324,64900.0
2015-04-13 15:10:00,40.84,40.84,40.8,40.81,65700.0,29.5324,29.5324,29.5035,29.5107,65700.0
2015-04-13 15:15:00,40.8,40.81,40.77,40.79,90400.0,29.5035,29.5107,29.4818,29.4963,90400.0
2015-04-13 15:20:00,40.79,40.79,40.74,40.75,77400.0,29.4963,29.4963,29.4601,29.4674,77400.0
2015-04-13 15:25:00,40.74,40.75,40.71,40.75,85900.0,29.4601,29.4674,29.4384,29.4674,85900.0
2015-04-13 15:30:00,40.75,40.76,40.72,40.75,114000.0,29.4674,29.4746,29.4457,29.4674,114000.0
2015-04-13 15:35:00,40.76,40.76,40.74,40.75,113900.0,29.4746,29.4746,29.4601,29.4674,113900.0
2015-04-13 15:40:00,40.75,40.79,40.74,40.77,119100.0,29.4674,29.4963,29.4601,29.4818,119100.0
2015-04-13 15:45:00,40.77,40.77,40.72,40.73,193000.0,29.4818,29.4818,29.4457,29.4529,193000.0
2015-04-13 15:50:00,40.73,40.73,40.71,40.73,190000.0,29.4529,29.4529,29.4384,29.4529,190000.0
2015-04-13 15:55:00,40.72,40.75,40.71,40.72,330200.0,29.4457,29.4674,29.4384,29.4457,330200.0
2015-04-14 09:30:00,40.59,40.65,40.51,40.57,590300.0,29.3517,29.395,29.2938,29.3372,590300.0
2015-04-14 09:35:00,40.57,40.61,40.53,40.57,172900.0,29.3372,29.3661,29.3083,29.3372,172900.0
2015-04-14 09:40:00,40.56,40.58,40.51,40.51,249600.0,29.33,29.3444,29.2938,29.2938,249600.0
2015-04-14 09:45:00,40.52,40.52,40.45,40.47,297400.0,29.301,29.301,29.2504,29.2649,297400.0
2015-04-14 09:50:00,40.47,40.49,40.41,40.44,243900.0,29.2649,29.2793,29.2215,29.2432,243900.0
2015-04-14 09:55:00,40.44,40.47,40.41,40.43,159200.0,29.2432,29.2649,29.2215,29.236,159200.0
2015-04-14 10:00:00,40.44,40.45,40.32,40.33,269200.0,29.2432,29.2504,29.1564,29.1636,269200.0
2015-04-14 10:05:00,40.34,40.39,40.31,40.39,193300.0,29.1709,29.207,29.1492,29.207,193300.0
2015-04-14 10:10:00,40.38,40.45,40.37,40.41,135900.0,29.1998,29.2504,29.1926,29.2215,135900.0
2015-04-14 10:15:00,40.42,40.45,40.37,40.4,167500.0,29.2287,29.2504,29.1926,29.2143,167500.0
2015-04-14 10:20:00,40.4,40.42,40.38,40.4,91200.0,29.2143,29.2287,29.1998,29.2143,91200.0
2015-04-14 10:25:00,40.39,40.41,40.37,40.41,114500.0,29.207,29.2215,29.1926,29.2215,114500.0
2015-04-14 10:30:00,40.41,40.41,40.37,40.39,170100.0,29.2215,29.2215,29.1926,29.207,170100.0
2015-04-14 10:35:00,40.39,40.4,40.35,40.38,84400.0,29.207,29.2143,29.1781,29.1998,84400.0
2015-04-14 10:40:00,40.39,40.41,40.36,40.38,148900.0,29.207,29.2215,29.1853,29.1998,148900.0
2015-04-14 10:45:00,40.38,40.41,40.37,40.4,127700.0,29.1998,29.2215,29.1926,29.2143,127700.0
2015-04-14 10:50:00,40.4,40.41,40.37,40.4,142200.0,29.2143,29.2215,29.1926,29.2143,142200.0
2015-04-14 10:55:00,40.4,40.4,40.38,40.39,124200.0,29.2143,29.2143,29.1998,29.207,124200.0
2015-04-14 11:00:00,40.39,40.39,40.38,40.39,83300.0,29.207,29.207,29.1998,29.207,83300.0
2015-04-14 11:05:00,40.38,40.42,40.37,40.42,201200.0,29.1998,29.2287,29.1926,29.2287,201200.0
2015-04-14 11:10:00,40.42,40.51,40.41,40.49,181500.0,29.2287,29.2938,29.2215,29.2793,181500.0
2015-04-14 11:15:00,40.5,40.56,40.49,40.52,112200.0,29.2866,29.33,29.2793,29.301,112200.0
2015-04-14 11:20:00,40.51,40.53,40.5,40.52,67900.0,29.2938,29.3083,29.2866,29.301,67900.0
2015-04-14 11:25:00,40.51,40.53,40.48,40.48,134500.0,29.2938,29.3083,29.2721,29.2721,134500.0
2015-04-14 11:30:00,40.48,40.51,40.48,40.48,96300.0,29.2721,29.2938,29.2721,29.2721,96300.0
2015-04-14 11:35:00,40.48,40.5,40.48,40.48,44200.0,29.2721,29.2866,29.2721,29.2721,44200.0
2015-04-14 11:40:00,40.49,40.5,40.47,40.48,76900.0,29.2793,29.2866,29.2649,29.2721,76900.0
2015-04-14 11:45:00,40.48,40.5,40.47,40.47,70800.0,29.2721,29.2866,29.2649,29.2649,70800.0
2015-04-14 11:50:00,40.47,40.48,40.46,40.47,34100.0,29.2649,29.2721,29.2577,29.2649,34100.0
2015-04-14 11:55:00,40.47,40.49,40.47,40.49,41500.0,29.2649,29.2793,29.2649,29.2793,41500.0
2015-04-14 12:00:00,40.48,40.5,40.48,40.48,36500.0,29.2721,29.2866,29.2721,29.2721,36500.0
2015-04-14 12:05:00,40.49,40.52,40.48,40.51,109300.0,29.2793,29.301,29.2721,29.2938,109300.0
2015-04-14 12:10:00,40.5,40.52,40.49,40.52,71300.0,29.2866,29.301,29.2793,29.301,71300.0
2015-04-14 12:15:00,40.52,40.54,40.51,40.54,52000.0,29.301,29.3155,29.2938,29.3155,52000.0
2015-04-14 12:20:00,40.54,40.54,40.52,40.53,34500.0,29.3155,29.3155,29.301,29.3083,34500.0
2015-04-14 12:25:00,40.52,40.54,40.51,40.53,119200.0,29.301,29.3155,29.2938,29.3083,119200.0
2015-04-14 12:30:00,40.54,40.59,40.53,40.55,194800.0,29.3155,29.3517,29.3083,29.3227,194800.0
2015-04-14 12:35:00,40.55,40.57,40.54,40.56,83900.0,29.3227,29.3372,29.3155,29.33,83900.0
2015-04-14 12:40:00,40.55,40.56,40.54,40.55,69200.0,29.3227,29.33,29.3155,29.3227,69200.0
2015-04-14 12:45:00,40.54,40.55,40.52,40.55,55500.0,29.3155,29.3227,29.301,29.3227,55500.0
2015-04-14 12:50:00,40.54,40.55,40.53,40.54,67100.0,29.3155,29.3227,29.3083,29.3155,67100.0
2015-04-14 12:55:00,40.53,40.56,40.53,40.54,45300.0,29.3083,29.33,29.3083,29.3155,45300.0
2015-04-14 13:00:00,40.54,40.55,40.53,40.55,27700.0,29.3155,29.3227,29.3083,29.3227,27700.0
2015-04-14 13:05:00,40.55,40.56,40.54,40.55,51100.0,29.3227,29.33,29.3155,29.3227,51100.0
2015-04-14 13:10:00,40.55,40.57,40.54,40.57,48900.0,29.3227,29.3372,29.3155,29.3372,48900.0
2015-04-14 13:15:00,40.57,40.57,40.53,40.55,121600.0,29.3372,29.3372,29.3083,29.3227,121600.0
2015-04-14 13:20:00,40.55,40.56,40.53,40.56,27800.0,29.3227,29.33,29.3083,29.33,27800.0
2015-04-14 13:25:00,40.56,40.56,40.54,40.55,68800.0,29.33,29.33,29.3155,29.3227,68800.0
2015-04-14 13:30:00,40.54,40.56,40.54,40.55,85300.0,29.3155,29.33,29.3155,29.3227,85300.0
2015-04-14 13:35:00,40.55,40.55,40.52,40.52,93900.0,29.3227,29.3227,29.301,29.301,93900.0
2015-04-14 13:40:00,40.52,40.54,40.52,40.54,58900.0,29.301,29.3155,29.301,29.3155,58900.0
2015-04-14 13:45:00,40.53,40.55,40.53,40.54,40000.0,29.3083,29.3227,29.3083,29.3155,40000.0
2015-04-14 13:50:00,40.53,40.54,40.49,40.49,176800.0,29.3083,29.3155,29.2793,29.2793,176800.0
2015-04-14 13:55:00,40.5,40.51,40.49,40.5,72300.0,29.2866,29.2938,29.2793,29.2866,72300.0
2015-04-14 14:00:00,40.51,40.52,40.5,40.52,58500.0,29.2938,29.301,29.2866,29.301,58500.0
2015-04-14 14:05:00,40.52,40.53,40.51,40.53,40700.0,29.301,29.3083,29.2938,29.3083,40700.0
2015-04-14 14:10:00,40.53,40.55,40.52,40.55,58100.0,29.3083,29.3227,29.301,29.3227,58100.0
2015-04-14 14:15:00,40.55,40.55,40.54,40.55,101400.0,29.3227,29.3227,29.3155,29.3227,101400.0
2015-04-14 14:20:00,40.55,40.55,40.54,40.55,68500.0,29.3227,29.3227,29.3155,29.3227,68500.0
2015-04-14 14:25:00,40.54,40.55,40.54,40.55,69200.0,29.3155,29.3227,29.3155,29.3227,69200.0
2015-04-14 14:30:00,40.55,40.55,40.54,40.55,44100.0,29.3227,29.3227,29.3155,29.3227,44100.0
2015-04-14 14:35:00,40.54,40.55,40.49,40.49,169300.0,29.3155,29.3227,29.2793,29.2793,169300.0
2015-04-14 14:40:00,40.49,40.53,40.49,40.52,57700.0,29.2793,29.3083,29.2793,29.301,57700.0
2015-04-14 14:45:00,40.53,40.53,40.51,40.51,105900.0,29.3083,29.3083,29.2938,29.2938,105900.0
2015-04-14 14:50:00,40.52,40.53,40.51,40.51,93100.0,29.301,29.3083,29.2938,29.2938,93100.0
2015-04-14 14:55:00,40.51,40.54,40.51,40.52,108200.0,29.2938,29.3155,29.2938,29.301,108200.0
2015-04-14 15:00:00,40.52,40.57,40.52,40.54,140200.0,29.301,29.3372,29.301,29.3155,140200.0
2015-04-14 15:05:00,40.54,40.55,40.52,40.52,96600.0,29.3155,29.3227,29.301,29.301,96600.0
2015-04-14 15:10:00,40.52,40.53,40.52,40.52,60400.0,29.301,29.3083,29.301,29.301,60400.0
2015-04-14 15:15:00,40.52,40.53,40.5,40.51,244400.0,29.301,29.3083,29.2866,29.2938,244400.0
2015-04-14 15:20:00,40.5,40.51,40.49,40.49,139800.0,29.2866,29.2938,29.2793,29.2793,139800.0
2015-04-14 15:25:00,40.5,40.5,40.46,40.48,136000.0,29.2866,29.2866,29.2577,29.2721,136000.0
2015-04-14 15:30:00,40.48,40.54,40.47,40.51,123100.0,29.2721,29.3155,29.2649,29.2938,123100.0
2015-04-14 15:35:00,40.5,40.51,40.48,40.51,92100.0,29.2866,29.2938,29.2721,29.2938,92100.0
2015-04-14 15:40:00,40.5,40.51,40.48,40.51,153600.0,29.2866,29.2938,29.2721,29.2938,153600.0
2015-04-14 15:45:00,40.51,40.51,40.49,40.51,208000.0,29.2938,29.2938,29.2793,29.2938,208000.0
2015-04-14 15:50:00,40.51,40.51,40.46,40.46,210700.0,29.2938,29.2938,29.2577,29.2577,210700.0
2015-04-14 15:55:00,40.47,40.54,40.45,40.53,575700.0,29.2649,29.3155,29.2504,29.3083,575700.0
2015-04-15 09:30:00,40.59,40.69,40.58,40.62,392700.0,29.3517,29.424,29.3444,29.3734,392700.0
2015-04-15 09:35:00,40.62,40.77,40.61,40.76,110400.0,29.3734,29.4818,29.3661,29.4746,110400.0
2015-04-15 09:40:00,40.75,40.8,40.73,40.77,121100.0,29.4674,29.5035,29.4529,29.4818,121100.0
2015-04-15 09:45:00,40.77,40.79,40.7,40.77,81500.0,29.4818,29.4963,29.4312,29.4818,81500.0
2015-04-15 09:50:00,40.77,40.79,40.72,40.77,68100.0,29.4818,29.4963,29.4457,29.4818,68100.0
2015-04-15 09:55:00,40.77,40.81,40.75,40.75,87800.0,29.4818,29.5107,29.4674,29.4674,87800.0
2015-04-15 10:00:00,40.76,40.79,40.73,40.73,66200.0,29.4746,29.4963,29.4529,29.4529,66200.0
2015-04-15 10:05:00,40.73,40.79,40.71,40.77,89200.0,29.4529,29.4963,29.4384,29.4818,89200.0
2015-04-15 10:10:00,40.77,40.78,40.72,40.72,50900.0,29.4818,29.4891,29.4457,29.4457,50900.0
2015-04-15 10:15:00,40.73,40.75,40.69,40.7,82000.0,29.4529,29.4674,29.424,29.4312,82000.0
2015-04-15 10:20:00,40.7,40.75,40.69,40.74,84600.0,29.4312,29.4674,29.424,29.4601,84600.0
2015-04-15 10:25:00,40.75,40.76,40.66,40.67,71300.0,29.4674,29.4746,29.4023,29.4095,71300.0
2015-04-15 10:30:00,40.68,40.69,40.63,40.63,69200.0,29.4167,29.424,29.3806,29.3806,69200.0
2015-04-15 10:35:00,40.64,40.65,40.6,40.62,127900.0,29.3878,29.395,29.3589,29.3734,127900.0
2015-04-15 10:40:00,40.61,40.63,40.6,40.62,38300.0,29.3661,29.3806,29.3589,29.3734,38300.0
2015-04-15 10:45:00,40.63,40.66,40.58,40.61,92600.0,29.3806,29.4023,29.3444,29.3661,92600.0
2015-04-15 10:50:00,40.62,40.65,40.6,40.64,77800.0,29.3734,29.395,29.3589,29.3878,77800.0
2015-04-15 10:55:00,40.65,40.67,40.63,40.65,146600.0,29.395,29.4095,29.3806,29.395,146600.0
2015-04-15 11:00:00,40.66,40.66,40.61,40.64,65100.0,29.4023,29.4023,29.3661,29.3878,65100.0
2015-04-15 11:05:00,40.64,40.64,40.6,40.63,38600.0,29.3878,29.3878,29.3589,29.3806,38600.0
2015-04-15 11:10:00,40.62,40.63,40.57,40.57,98700.0,29.3734,29.3806,29.3372,29.3372,98700.0
2015-04-15 11:15:00,40.57,40.57,40.51,40.52,86000.0,29.3372,29.3372,29.2938,29.301,86000.0
2015-04-15 11:20:00,40.52,40.52,40.45,40.47,312000.0,29.301,29.301,29.2504,29.2649,312000.0
2015-04-15 11:25:00,40.47,40.47,40.43,40.47,148300.0,29.2649,29.2649,29.236,29.2649,148300.0
2015-04-15 11:30:00,40.47,40.47,40.39,40.41,125600.0,29.2649,29.2649,29.207,29.2215,125600.0
2015-04-15 11:35:00,40.41,40.42,40.36,40.37,157200.0,29.2215,29.2287,29.1853,29.1926,157200.0
2015-04-15 11:40:00,40.36,40.38,40.35,40.35,132600.0,29.1853,29.1998,29.1781,29.1781,132600.0
2015-04-15 11:45:00,40.36,40.36,40.32,40.33,147600.0,29.1853,29.1853,29.1564,29.1636,147600.0
2015-04-15 11:50:00,40.32,40.38,40.32,40.37,113000.0,29.1564,29.1998,29.1564,29.1926,113000.0
2015-04-15 11:55:00,40.38,40.4,40.36,40.39,96900.0,29.1998,29.2143,29.1853,29.207,96900.0
2015-04-15 12:00:00,40.39,40.4,40.38,40.4,61200.0,29.207,29.2143,29.1998,29.2143,61200.0
2015-04-15 12:05:00,40.4,40.4,40.38,40.4,70500.0,29.2143,29.2143,29.1998,29.2143,70500.0
2015-04-15 12:10:00,40.39,40.4,40.38,40.38,47300.0,29.207,29.2143,29.1998,29.1998,47300.0
2015-04-15 12:15:00,40.39,40.39,40.36,40.38,71300.0,29.207,29.207,29.1853,29.1998,71300.0
2015-04-15 12:20:00,40.38,40.38,40.36,40.37,54300.0,29.1998,29.1998,29.1853,29.1926,54300.0
2015-04-15 12:25:00,40.36,40.38,40.36,40.38,51200.0,29.1853,29.1998,29.1853,29.1998,51200.0
2015-04-15 12:30:00,40.38,40.39,40.36,40.36,97100.0,29.1998,29.207,29.1853,29.1853,97100.0
2015-04-15 12:35:00,40.37,40.37,40.35,40.37,48500.0,29.1926,29.1926,29.1781,29.1926,48500.0
2015-04-15 12:40:00,40.37,40.38,40.36,40.37,30000.0,29.1926,29.1998,29.1853,29.1926,30000.0
2015-04-15 12:45:00,40.37,40.38,40.36,40.38,15500.0,29.1926,29.1998,29.1853,29.1998,15500.0
2015-04-15 12:50:00,40.37,40.4,40.36,40.4,92300.0,29.1926,29.2143,29.1853,29.2143,92300.0
2015-04-15 12:55:00,40.39,40.43,40.39,40.42,32000.0,29.207,29.236,29.207,29.2287,32000.0
2015-04-15 13:00:00,40.42,40.46,40.42,40.44,56000.0,29.2287,29.2577,29.2287,29.2432,56000.0
2015-04-15 13:05:00,40.44,40.47,40.43,40.44,66600.0,29.2432,29.2649,29.236,29.2432,66600.0
2015-04-15 13:10:00,40.44,40.48,40.43,40.47,89400.0,29.2432,29.2721,29.236,29.2649,89400.0
2015-04-15 13:15:00,40.47,40.51,40.47,40.48,132500.0,29.2649,29.2938,29.2649,29.2721,132500.0
2015-04-15 13:20:00,40.49,40.5,40.47,40.48,66100.0,29.2793,29.2866,29.2649,29.2721,66100.0
2015-04-15 13:25:00,40.49,40.57,40.47,40.55,99200.0,29.2793,29.3372,29.2649,29.3227,99200.0
2015-04-15 13:30:00,40.56,40.58,40.53,40.55,86100.0,29.33,29.3444,29.3083,29.3227,86100.0
2015-04-15 13:35:00,40.55,40.57,40.52,40.52,121400.0,29.3227,29.3372,29.301,29.301,121400.0
2015-04-15 13:40:00,40.52,40.56,40.52,40.54,38800.0,29.301,29.33,29.301,29.3155,38800.0
2015-04-15 13:45:00,40.54,40.55,40.53,40.55,87600.0,29.3155,29.3227,29.3083,29.3227,87600.0
2015-04-15 13:50:00,40.53,40.55,40.53,40.54,29300.0,29.3083,29.3227,29.3083,29.3155,29300.0
2015-04-15 13:55:00,40.55,40.58,40.53,40.57,103000.0,29.3227,29.3444,29.3083,29.3372,103000.0
2015-04-15 14:00:00,40.58,40.62,40.57,40.62,55900.0,29.3444,29.3734,29.3372,29.3734,55900.0
2015-04-15 14:05:00,40.62,40.65,40.6,40.64,72400.0,29.3734,29.395,29.3589,29.3878,72400.0
2015-04-15 14:10:00,40.63,40.66,40.61,40.63,84000.0,29.3806,29.4023,29.3661,29.3806,84000.0
2015-04-15 14:15:00,40.63,40.65,40.62,40.64,88200.0,29.3806,29.395,29.3734,29.3878,88200.0
2015-04-15 14:20:00,40.63,40.65,40.6,40.61,149200.0,29.3806,29.395,29.3589,29.3661,149200.0
2015-04-15 14:25:00,40.61,40.63,40.59,40.63,48800.0,29.3661,29.3806,29.3517,29.3806,48800.0
2015-04-15 14:30:00,40.63,40.64,40.59,40.6,80700.0,29.3806,29.3878,29.3517,29.3589,80700.0
2015-04-15 14:35:00,40.59,40.62,40.57,40.59,147200.0,29.3517,29.3734,29.3372,29.3517,147200.0
2015-04-15 14:40:00,40.6,40.61,40.55,40.59,87300.0,29.3589,29.3661,29.3227,29.3517,87300.0
2015-04-15 14:45:00,40.58,40.59,40.56,40.58,85400.0,29.3444,29.3517,29.33,29.3444,85400.0
2015-04-15 14:50:00,40.57,40.58,40.52,40.52,110400.0,29.3372,29.3444,29.301,29.301,110400.0
2015-04-15 14:55:00,40.53,40.54,40.5,40.5,97400.0,29.3083,29.3155,29.2866,29.2866,97400.0
2015-04-15 15:00:00,40.5,40.52,40.48,40.51,117400.0,29.2866,29.301,29.2721,29.2938,117400.0
2015-04-15 15:05:00,40.5,40.51,40.48,40.48,61800.0,29.2866,29.2938,29.2721,29.2721,61800.0
2015-04-15 15:10:00,40.49,40.49,40.45,40.45,95400.0,29.2793,29.2793,29.2504,29.2504,95400.0
2015-04-15 15:15:00,40.45,40.48,40.44,40.45,170400.0,29.2504,29.2721,29.2432,29.2504,170400.0
2015-04-15 15:20:00,40.46,40.49,40.45,40.48,73500.0,29.2577,29.2793,29.2504,29.2721,73500.0
2015-04-15 15:25:00,40.47,40.5,40.46,40.49,75400.0,29.2649,29.2866,29.2577,29.2793,75400.0
2015-04-15 15:30:00,40.5,40.5,40.45,40.46,100600.0,29.2866,29.2866,29.2504,29.2577,100600.0
2015-04-15 15:35:00,40.46,40.47,40.42,40.42,112800.0,29.2577,29.2649,29.2287,29.2287,112800.0
2015-04-15 15:40:00,40.43,40.44,40.35,40.36,346100.0,29.236,29.2432,29.1781,29.1853,346100.0
2015-04-15 15:45:00,40.36,40.38,40.34,40.36,445600.0,29.1853,29.1998,29.1709,29.1853,445600.0
2015-04-15 15:50:00,40.36,40.38,40.35,40.36,415800.0,29.1853,29.1998,29.1781,29.1853,415800.0
2015-04-15 15:55:00,40.36,40.41,40.33,40.39,1038600.0,29.1853,29.2215,29.1636,29.207,1038600.0
2015-04-16 09:30:00,40.4,40.46,40.3,40.43,450200.0,29.2143,29.2577,29.142,29.236,450200.0
2015-04-16 09:35:00,40.42,40.51,40.37,40.5,364500.0,29.2287,29.2938,29.1926,29.2866,364500.0
2015-04-16 09:40:00,40.51,40.58,40.49,40.57,184100.0,29.2938,29.3444,29.2793,29.3372,184100.0
2015-04-16 09:45:00,40.58,40.62,40.56,40.61,178800.0,29.3444,29.3734,29.33,29.3661,178800.0
2015-04-16 09:50:00,40.61,40.62,40.57,40.59,252500.0,29.3661,29.3734,29.3372,29.3517,252500.0
2015-04-16 09:55:00,40.59,40.67,40.57,40.66,197200.0,29.3517,29.4095,29.3372,29.4023,197200.0
2015-04-16 10:00:00,40.66,40.75,40.66,40.73,481100.0,29.4023,29.4674,29.4023,29.4529,481100.0
2015-04-16 10:05:00,40.73,40.74,40.63,40.64,226800.0,29.4529,29.4601,29.3806,29.3878,226800.0
2015-04-16 10:10:00,40.65,40.72,40.65,40.68,147900.0,29.395,29.4457,29.395,29.4167,147900.0
2015-04-16 10:15:00,40.69,40.76,40.67,40.73,231600.0,29.424,29.4746,29.4095,29.4529,231600.0
2015-04-16 10:20:00,40.73,40.74,40.68,40.71,169600.0,29.4529,29.4601,29.4167,29.4384,169600.0
2015-04-16 10:25:00,40.71,40.72,40.68,40.69,122200.0,29.4384,29.4457,29.4167,29.424,122200.0
2015-04-16 10:30:00,40.69,40.71,40.66,40.69,113800.0,29.424,29.4384,29.4023,29.424,113800.0
2015-04-16 10:35:00,40.69,40.72,40.65,40.71,74700.0,29.424,29.4457,29.395,29.4384,74700.0
2015-04-16 10:40:00,40.71,40.73,40.68,40.72,185700.0,29.4384,29.4529,29.4167,29.4457,185700.0
2015-04-16 10:45:00,40.72,40.74,40.67,40.71,138000.0,29.4457,29.4601,29.4095,29.4384,138000.0
2015-04-16 10:50:00,40.71,40.74,40.68,40.72,143400.0,29.4384,29.4601,29.4167,29.4457,143400.0
2015-04-16 10:55:00,40.72,40.73,40.65,40.66,65200.0,29.4457,29.4529,29.395,29.4023,65200.0
2015-04-16 11:00:00,40.66,40.67,40.65,40.66,44000.0,29.4023,29.4095,29.395,29.4023,44000.0
2015-04-16 11:05:00,40.66,40.67,40.64,40.66,33500.0,29.4023,29.4095,29.3878,29.4023,33500.0
2015-04-16 11:10:00,40.66,40.7,40.66,40.69,112900.0,29.4023,29.4312,29.4023,29.424,112900.0
2015-04-16 11:15:00,40.69,40.71,40.67,40.69,67000.0,29.424,29.4384,29.4095,29.424,67000.0
2015-04-16 11:20:00,40.69,40.7,40.68,40.69,48300.0,29.424,29.4312,29.4167,29.424,48300.0
2015-04-16 11:25:00,40.69,40.69,40.62,40.65,79300.0,29.424,29.424,29.3734,29.395,79300.0
2015-04-16 11:30:00,40.64,40.65,40.62,40.63,71100.0,29.3878,29.395,29.3734,29.3806,71100.0
2015-04-16 11:35:00,40.63,40.65,40.62,40.63,45500.0,29.3806,29.395,29.3734,29.3806,45500.0
2015-04-16 11:40:00,40.63,40.63,40.58,40.58,105300.0,29.3806,29.3806,29.3444,29.3444,105300.0
2015-04-16 11:45:00,40.59,40.61,40.58,40.61,62500.0,29.3517,29.3661,29.3444,29.3661,62500.0
2015-04-16 11:50:00,40.6,40.65,40.6,40.63,82400.0,29.3589,29.395,29.3589,29.3806,82400.0
2015-04-16 11:55:00,40.64,40.64,40.61,40.63,47700.0,29.3878,29.3878,29.3661,29.3806,47700.0
2015-04-16 12:00:00,40.63,40.68,40.62,40.67,87200.0,29.3806,29.4167,29.3734,29.4095,87200.0
2015-04-16 12:05:00,40.68,40.68,40.65,40.66,51500.0,29.4167,29.4167,29.395,29.4023,51500.0
2015-04-16 12:10:00,40.66,40.72,40.66,40.72,189600.0,29.4023,29.4457,29.4023,29.4457,189600.0
2015-04-16 12:15:00,40.72,40.72,40.7,40.7,69700.0,29.4457,29.4457,29.4312,29.4312,69700.0
2015-04-16 12:20:00,40.71,40.71,40.69,40.7,45600.0,29.4384,29.4384,29.424,29.4312,45600.0
2015-04-16 12:25:00,40.7,40.7,40.68,40.69,34200.0,29.4312,29.4312,29.4167,29.424,34200.0
2015-04-16 12:30:00,40.69,40.71,40.68,40.71,47300.0,29.424,29.4384,29.4167,29.4384,47300.0
2015-04-16 12:35:00,40.7,40.71,40.68,40.7,61900.0,29.4312,29.4384,29.4167,29.4312,61900.0
2015-04-16 12:40:00,40.69,40.7,40.67,40.68,49600.0,29.424,29.4312,29.4095,29.4167,49600.0
2015-04-16 12:45:00,40.69,40.69,40.66,40.66,67100.0,29.424,29.424,29.4023,29.4023,67100.0
2015-04-16 12:50:00,40.66,40.67,40.64,40.66,80300.0,29.4023,29.4095,29.3878,29.4023,80300.0
2015-04-16 12:55:00,40.65,40.66,40.64,40.66,56500.0,29.395,29.4023,29.3878,29.4023,56500.0
2015-04-16 13:00:00,40.65,40.66,40.64,40.64,55000.0,29.395,29.4023,29.3878,29.3878,55000.0
2015-04-16 13:05:00,40.65,40.66,40.63,40.64,36900.0,29.395,29.4023,29.3806,29.3878,36900.0
2015-04-16 13:10:00,40.63,40.65,40.62,40.65,87600.0,29.3806,29.395,29.3734,29.395,87600.0
2015-04-16 13:15:00,40.64,40.69,40.64,40.69,50400.0,29.3878,29.424,29.3878,29.424,50400.0
2015-04-16 13:20:00,40.69,40.69,40.66,40.66,54300.0,29.424,29.424,29.4023,29.4023,54300.0
2015-04-16 13:25:00,40.66,40.67,40.63,40.65,42000.0,29.4023,29.4095,29.3806,29.395,42000.0
2015-04-16 13:30:00,40.65,40.67,40.63,40.66,61200.0,29.395,29.4095,29.3806,29.4023,61200.0
2015-04-16 13:35:00,40.66,40.71,40.66,40.71,77300.0,29.4023,29.4384,29.4023,29.4384,77300.0
2015-04-16 13:40:00,40.71,40.71,40.69,40.71,112600.0,29.4384,29.4384,29.424,29.4384,112600.0
2015-04-16 13:45:00,40.71,40.82,40.7,40.81,325100.0,29.4384,29.518,29.4312,29.5107,325100.0
2015-04-16 13:50:00,40.81,40.83,40.79,40.82,112800.0,29.5107,29.5252,29.4963,29.518,112800.0
2015-04-16 13:55:00,40.82,40.84,40.8,40.84,44500.0,29.518,29.5324,29.5035,29.5324,44500.0
2015-04-16 14:00:00,40.84,40.85,40.82,40.82,85300.0,29.5324,29.5397,29.518,29.518,85300.0
2015-04-16 14:05:00,40.83,40.85,40.82,40.84,89900.0,29.5252,29.5397,29.518,29.5324,89900.0
2015-04-16 14:10:00,40.84,40.85,40.81,40.81,89100.0,29.5324,29.5397,29.5107,29.5107,89100.0
2015-04-16 14:15:00,40.82,40.82,40.79,40.82,152300.0,29.518,29.518,29.4963,29.518,152300.0
2015-04-16 14:20:00,40.82,40.84,40.8,40.82,91000.0,29.518,29.5324,29.5035,29.518,91000.0
2015-04-16 14:25:00,40.82,40.83,40.81,40.82,75500.0,29.518,29.5252,29.5107,29.518,75500.0
2015-04-16 14:30:00,40.82,40.83,40.81,40.82,201200.0,29.518,29.5252,29.5107,29.518,201200.0
2015-04-16 14:35:00,40.82,40.84,40.81,40.84,101300.0,29.518,29.5324,29.5107,29.5324,101300.0
2015-04-16 14:40:00,40.84,40.86,40.83,40.86,91000.0,29.5324,29.5469,29.5252,29.5469,91000.0
2015-04-16 14:45:00,40.86,40.86,40.84,40.84,69100.0,29.5469,29.5469,29.5324,29.5324,69100.0
2015-04-16 14:50:00,40.85,40.85,40.83,40.83,57000.0,29.5397,29.5397,29.5252,29.5252,57000.0
2015-04-16 14:55:00,40.83,40.84,40.8,40.8,150500.0,29.5252,29.5324,29.5035,29.5035,150500.0
2015-04-16 15:00:00,40.8,40.82,40.79,40.8,119900.0,29.5035,29.518,29.4963,29.5035,119900.0
2015-04-16 15:05:00,40.79,40.8,40.77,40.77,139700.0,29.4963,29.5035,29.4818,29.4818,139700.0
2015-04-16 15:10:00,40.78,40.78,40.75,40.76,59500.0,29.4891,29.4891,29.4674,29.4746,59500.0
2015-04-16 15:15:00,40.77,40.77,40.75,40.76,122300.0,29.4818,29.4818,29.4674,29.4746,122300.0
2015-04-16 15:20:00,40.76,40.76,40.68,40.68,175000.0,29.4746,29.4746,29.4167,29.4167,175000.0
2015-04-16 15:25:00,40.68,40.69,40.65,40.68,99900.0,29.4167,29.424,29.395,29.4167,99900.0
2015-04-16 15:30:00,40.68,40.68,40.63,40.66,153600.0,29.4167,29.4167,29.3806,29.4023,153600.0
2015-04-16 15:35:00,40.67,40.7,40.67,40.69,187200.0,29.4095,29.4312,29.4095,29.424,187200.0
2015-04-16 15:40:00,40.69,40.69,40.65,40.66,183400.0,29.424,29.424,29.395,29.4023,183400.0
2015-04-16 15:45:00,40.66,40.66,40.62,40.63,208000.0,29.4023,29.4023,29.3734,29.3806,208000.0
2015-04-16 15:50:00,40.64,40.64,40.59,40.62,415100.0,29.3878,29.3878,29.3517,29.3734,415100.0
2015-04-16 15:55:00,40.62,40.65,40.59,40.61,1024100.0,29.3734,29.395,29.3517,29.3661,1024100.0
2015-04-17 09:30:00,40.47,40.58,40.4,40.55,1391400.0,29.2649,29.3444,29.2143,29.3227,1391400.0
2015-04-17 09:35:00,40.56,40.66,40.53,40.55,180100.0,29.33,29.4023,29.3083,29.3227,180100.0
2015-04-17 09:40:00,40.54,40.6,40.47,40.56,246800.0,29.3155,29.3589,29.2649,29.33,246800.0
2015-04-17 09:45:00,40.56,40.56,40.45,40.51,135200.0,29.33,29.33,29.2504,29.2938,135200.0
2015-04-17 09:50:00,40.51,40.58,40.48,40.53,203000.0,29.2938,29.3444,29.2721,29.3083,203000.0
2015-04-17 09:55:00,40.54,40.64,40.54,40.54,238400.0,29.3155,29.3878,29.3155,29.3155,238400.0
2015-04-17 10:00:00,40.54,40.62,40.51,40.62,382500.0,29.3155,29.3734,29.2938,29.3734,382500.0
2015-04-17 10:05:00,40.61,40.63,40.56,40.58,288200.0,29.3661,29.3806,29.33,29.3444,288200.0
2015-04-17 10:10:00,40.58,40.65,40.56,40.61,129300.0,29.3444,29.395,29.33,29.3661,129300.0
2015-04-17 10:15:00,40.61,40.62,40.57,40.61,121300.0,29.3661,29.3734,29.3372,29.3661,121300.0
2015-04-17 10:20:00,40.62,40.62,40.54,40.54,189200.0,29.3734,29.3734,29.3155,29.3155,189200.0
2015-04-17 10:25:00,40.53,40.58,40.51,40.56,100000.0,29.3083,29.3444,29.2938,29.33,100000.0
2015-04-17 10:30:00,40.55,40.56,40.51,40.55,155400.0,29.3227,29.33,29.2938,29.3227,155400.0
2015-04-17 10:35:00,40.56,40.58,40.53,40.57,93000.0,29.33,29.3444,29.3083,29.3372,93000.0
2015-04-17 10:40:00,40.56,40.6,40.56,40.59,119600.0,29.33,29.3589,29.33,29.3517,119600.0
2015-04-17 10:45:00,40.59,40.6,40.51,40.51,163600.0,29.3517,29.3589,29.2938,29.2938,163600.0
2015-04-17 10:50:00,40.51,40.52,40.45,40.48,163100.0,29.2938,29.301,29.2504,29.2721,163100.0
2015-04-17 10:55:00,40.48,40.51,40.47,40.49,167300.0,29.2721,29.2938,29.2649,29.2793,167300.0
2015-04-17 11:00:00,40.49,40.5,40.45,40.48,223100.0,29.2793,29.2866,29.2504,29.2721,223100.0
2015-04-17 11:05:00,40.48,40.52,40.46,40.51,240700.0,29.2721,29.301,29.2577,29.2938,240700.0
2015-04-17 11:10:00,40.5,40.52,40.49,40.51,91500.0,29.2866,29.301,29.2793,29.2938,91500.0
2015-04-17 11:15:00,40.51,40.52,40.48,40.51,237500.0,29.2938,29.301,29.2721,29.2938,237500.0
2015-04-17 11:20:00,40.52,40.52,40.5,40.51,116800.0,29.301,29.301,29.2866,29.2938,116800.0
2015-04-17 11:25:00,40.51,40.58,40.51,40.54,273600.0,29.2938,29.3444,29.2938,29.3155,273600.0
2015-04-17 11:30:00,40.54,40.57,40.54,40.56,109800.0,29.3155,29.3372,29.3155,29.33,109800.0
2015-04-17 11:35:00,40.56,40.58,40.52,40.52,131500.0,29.33,29.3444,29.301,29.301,131500.0
2015-04-17 11:40:00,40.52,40.53,40.49,40.5,76000.0,29.301,29.3083,29.2793,29.2866,76000.0
2015-04-17 11:45:00,40.51,40.53,40.5,40.52,63300.0,29.2938,29.3083,29.2866,29.301,63300.0
2015-04-17 11:50:00,40.52,40.53,40.5,40.52,54600.0,29.301,29.3083,29.2866,29.301,54600.0
2015-04-17 11:55:00,40.53,40.53,40.49,40.5,74500.0,29.3083,29.3083,29.2793,29.2866,74500.0
2015-04-17 12:00:00,40.5,40.52,40.49,40.49,55400.0,29.2866,29.301,29.2793,29.2793,55400.0
2015-04-17 12:05:00,40.49,40.5,40.45,40.47,66900.0,29.2793,29.2866,29.2504,29.2649,66900.0
2015-04-17 12:10:00,40.47,40.47,40.45,40.47,95400.0,29.2649,29.2649,29.2504,29.2649,95400.0
2015-04-17 12:15:00,40.47,40.47,40.42,40.44,108800.0,29.2649,29.2649,29.2287,29.2432,108800.0
2015-04-17 12:20:00,40.44,40.45,40.41,40.42,55100.0,29.2432,29.2504,29.2215,29.2287,55100.0
2015-04-17 12:25:00,40.43,40.45,40.41,40.45,92700.0,29.236,29.2504,29.2215,29.2504,92700.0
2015-04-17 12:30:00,40.44,40.45,40.41,40.42,83600.0,29.2432,29.2504,29.2215,29.2287,83600.0
2015-04-17 12:35:00,40.43,40.44,40.41,40.43,60900.0,29.236,29.2432,29.2215,29.236,60900.0
2015-04-17 12:40:00,40.42,40.43,40.4,40.41,65300.0,29.2287,29.236,29.2143,29.2215,65300.0
2015-04-17 12:45:00,40.41,40.41,40.39,40.41,67200.0,29.2215,29.2215,29.207,29.2215,67200.0
2015-04-17 12:50:00,40.41,40.42,40.37,40.38,86900.0,29.2215,29.2287,29.1926,29.1998,86900.0
2015-04-17 12:55:00,40.38,40.4,40.37,40.39,124900.0,29.1998,29.2143,29.1926,29.207,124900.0
2015-04-17 13:00:00,40.4,40.4,40.37,40.38,83800.0,29.2143,29.2143,29.1926,29.1998,83800.0
2015-04-17 13:05:00,40.38,40.4,40.35,40.39,128500.0,29.1998,29.2143,29.1781,29.207,128500.0
2015-04-17 13:10:00,40.38,40.4,40.37,40.37,69800.0,29.1998,29.2143,29.1926,29.1926,69800.0
2015-04-17 13:15:00,40.37,40.38,40.35,40.38,57800.0,29.1926,29.1998,29.1781,29.1998,57800.0
2015-04-17 13:20:00,40.37,40.39,40.37,40.38,51100.0,29.1926,29.207,29.1926,29.1998,51100.0
2015-04-17 13:25:00,40.38,40.38,40.33,40.34,99200.0,29.1998,29.1998,29.1636,29.1709,99200.0
2015-04-17 13:30:00,40.34,40.34,40.28,40.28,172700.0,29.1709,29.1709,29.1275,29.1275,172700.0
2015-04-17 13:35:00,40.28,40.31,40.26,40.29,75300.0,29.1275,29.1492,29.113,29.1347,75300.0
2015-04-17 13:40:00,40.28,40.28,40.25,40.26,73500.0,29.1275,29.1275,29.1058,29.113,73500.0
2015-04-17 13:45:00,40.26,40.32,40.23,40.3,209000.0,29.113,29.1564,29.0913,29.142,209000.0
2015-04-17 13:50:00,40.31,40.32,40.27,40.28,200600.0,29.1492,29.1564,29.1203,29.1275,200600.0
2015-04-17 13:55:00,40.27,40.28,40.2,40.22,130200.0,29.1203,29.1275,29.0696,29.0841,130200.0
2015-04-17 14:00:00,40.22,40.23,40.2,40.21,103300.0,29.0841,29.0913,29.0696,29.0769,103300.0
2015-04-17 14:05:00,40.2,40.22,40.13,40.14,226900.0,29.0696,29.0841,29.019,29.0263,226900.0
2015-04-17 14:10:00,40.14,40.2,40.1,40.2,155400.0,29.0263,29.0696,28.9973,29.0696,155400.0
2015-04-17 14:15:00,40.19,40.22,40.14,40.17,170400.0,29.0624,29.0841,29.0263,29.0479,170400.0
2015-04-17 14:20:00,40.16,40.2,40.14,40.2,56700.0,29.0407,29.0696,29.0263,29.0696,56700.0
2015-04-17 14:25:00,40.19,40.22,40.15,40.16,151500.0,29.0624,29.0841,29.0335,29.0407,151500.0
2015-04-17 14:30:00,40.15,40.17,40.12,40.16,98900.0,29.0335,29.0479,29.0118,29.0407,98900.0
2015-04-17 14:35:00,40.16,40.19,40.14,40.16,97100.0,29.0407,29.0624,29.0263,29.0407,97100.0
2015-04-17 14:40:00,40.17,40.2,40.16,40.19,76400.0,29.0479,29.0696,29.0407,29.0624,76400.0
2015-04-17 14:45:00,40.19,40.2,40.12,40.14,126200.0,29.0624,29.0696,29.0118,29.0263,126200.0
2015-04-17 14:50:00,40.15,40.15,40.12,40.13,86600.0,29.0335,29.0335,29.0118,29.019,86600.0
2015-04-17 14:55:00,40.13,40.2,40.12,40.19,165600.0,29.019,29.0696,29.0118,29.0624,165600.0
2015-04-17 15:00:00,40.18,40.26,40.17,40.24,244300.0,29.0552,29.113,29.0479,29.0986,244300.0
2015-04-17 15:05:00,40.24,40.26,40.23,40.24,141200.0,29.0986,29.113,29.0913,29.0986,141200.0
2015-04-17 15:10:00,40.24,40.31,40.24,40.3,119200.0,29.0986,29.1492,29.0986,29.142,119200.0
2015-04-17 15:15:00,40.3,40.31,40.26,40.27,167400.0,29.142,29.1492,29.113,29.1203,167400.0
2015-04-17 15:20:00,40.27,40.28,40.23,40.26,202200.0,29.1203,29.1275,29.0913,29.113,202200.0
2015-04-17 15:25:00,40.26,40.3,40.25,40.3,148600.0,29.113,29.142,29.1058,29.142,148600.0
2015-04-17 15:30:00,40.29,40.39,40.29,40.37,272600.0,29.1347,29.207,29.1347,29.1926,272600.0
2015-04-17 15:35:00,40.37,40.4,40.35,40.39,260500.0,29.1926,29.2143,29.1781,29.207,260500.0
2015-04-17 15:40:00,40.38,40.39,40.35,40.37,203300.0,29.1998,29.207,29.1781,29.1926,203300.0
2015-04-17 15:45:00,40.36,40.37,40.32,40.32,306600.0,29.1853,29.1926,29.1564,29.1564,306600.0
2015-04-17 15:50:00,40.33,40.34,40.3,40.3,317400.0,29.1636,29.1709,29.142,29.142,317400.0
2015-04-17 15:55:00,40.3,40.31,40.28,40.31,918600.0,29.142,29.1492,29.1275,29.1492,918600.0
2015-04-20 09:30:00,40.42,40.65,40.41,40.52,520100.0,29.2287,29.395,29.2215,29.301,520100.0
2015-04-20 09:35:00,40.53,40.73,40.52,40.66,368700.0,29.3083,29.4529,29.301,29.4023,368700.0
2015-04-20 09:40:00,40.67,40.7,40.61,40.63,214400.0,29.4095,29.4312,29.3661,29.3806,214400.0
2015-04-20 09:45:00,40.64,40.79,40.63,40.75,340400.0,29.3878,29.4963,29.3806,29.4674,340400.0
2015-04-20 09:50:00,40.75,40.79,40.74,40.77,206800.0,29.4674,29.4963,29.4601,29.4818,206800.0
2015-04-20 09:55:00,40.76,40.76,40.65,40.7,200300.0,29.4746,29.4746,29.395,29.4312,200300.0
2015-04-20 10:00:00,40.7,40.71,40.59,40.62,274900.0,29.4312,29.4384,29.3517,29.3734,274900.0
2015-04-20 10:05:00,40.63,40.64,40.6,40.64,158400.0,29.3806,29.3878,29.3589,29.3878,158400.0
2015-04-20 10:10:00,40.64,40.68,40.63,40.66,135400.0,29.3878,29.4167,29.3806,29.4023,135400.0
2015-04-20 10:15:00,40.66,40.67,40.63,40.64,120900.0,29.4023,29.4095,29.3806,29.3878,120900.0
2015-04-20 10:20:00,40.64,40.65,40.61,40.64,167300.0,29.3878,29.395,29.3661,29.3878,167300.0
2015-04-20 10:25:00,40.64,40.69,40.63,40.68,857700.0,29.3878,29.424,29.3806,29.4167,857700.0
2015-04-20 10:30:00,40.68,40.73,40.66,40.71,255400.0,29.4167,29.4529,29.4023,29.4384,255400.0
2015-04-20 10:35:00,40.71,40.77,40.69,40.73,390900.0,29.4384,29.4818,29.424,29.4529,390900.0
2015-04-20 10:40:00,40.73,40.78,40.72,40.77,249500.0,29.4529,29.4891,29.4457,29.4818,249500.0
2015-04-20 10:45:00,40.78,40.78,40.75,40.76,192100.0,29.4891,29.4891,29.4674,29.4746,192100.0
2015-04-20 10:50:00,40.77,40.77,40.73,40.74,357400.0,29.4818,29.4818,29.4529,29.4601,357400.0
2015-04-20 10:55:00,40.74,40.77,40.73,40.75,116600.0,29.4601,29.4818,29.4529,29.4674,116600.0
2015-04-20 11:00:00,40.75,40.79,40.74,40.79,109200.0,29.4674,29.4963,29.4601,29.4963,109200.0
2015-04-20 11:05:00,40.79,40.81,40.77,40.8,152000.0,29.4963,29.5107,29.4818,29.5035,152000.0
2015-04-20 11:10:00,40.8,40.8,40.77,40.79,67100.0,29.5035,29.5035,29.4818,29.4963,67100.0
2015-04-20 11:15:00,40.79,40.81,40.78,40.8,216400.0,29.4963,29.5107,29.4891,29.5035,216400.0
2015-04-20 11:20:00,40.81,40.82,40.8,40.82,89800.0,29.5107,29.518,29.5035,29.518,89800.0
2015-04-20 11:25:00,40.82,40.9,40.8,40.87,292700.0,29.518,29.5758,29.5035,29.5541,292700.0
2015-04-20 11:30:00,40.87,40.88,40.82,40.82,104200.0,29.5541,29.5614,29.518,29.518,104200.0
2015-04-20 11:35:00,40.82,40.83,40.8,40.8,68300.0,29.518,29.5252,29.5035,29.5035,68300.0
2015-04-20 11:40:00,40.8,40.84,40.8,40.84,42400.0,29.5035,29.5324,29.5035,29.5324,42400.0
2015-04-20 11:45:00,40.84,40.84,40.78,40.8,54700.0,29.5324,29.5324,29.4891,29.5035,54700.0
2015-04-20 11:50:00,40.8,40.81,40.79,40.8,40900.0,29.5035,29.5107,29.4963,29.5035,40900.0
2015-04-20 11:55:00,40.8,40.81,40.77,40.77,112900.0,29.5035,29.5107,29.4818,29.4818,112900.0
2015-04-20 12:00:00,40.77,40.78,40.75,40.75,73000.0,29.4818,29.4891,29.4674,29.4674,73000.0
2015-04-20 12:05:00,40.76,40.77,40.74,40.74,86000.0,29.4746,29.4818,29.4601,29.4601,86000.0
2015-04-20 12:10:00,40.75,40.79,40.74,40.78,54300.0,29.4674,29.4963,29.4601,29.4891,54300.0
2015-04-20 12:15:00,40.78,40.78,40.76,40.77,65100.0,29.4891,29.4891,29.4746,29.4818,65100.0
2015-04-20 12:20:00,40.77,40.79,40.75,40.76,61600.0,29.4818,29.4963,29.4674,29.4746,61600.0
2015-04-20 12:25:00,40.76,40.77,40.74,40.77,73200.0,29.4746,29.4818,29.4601,29.4818,73200.0
2015-04-20 12:30:00,40.77,40.78,40.75,40.75,48800.0,29.4818,29.4891,29.4674,29.4674,48800.0
2015-04-20 12:35:00,40.76,40.76,40.73,40.73,60300.0,29.4746,29.4746,29.4529,29.4529,60300.0
2015-04-20 12:40:00,40.73,40.76,40.72,40.76,137000.0,29.4529,29.4746,29.4457,29.4746,137000.0
2015-04-20 12:45:00,40.75,40.77,40.74,40.77,69200.0,29.4674,29.4818,29.4601,29.4818,69200.0
2015-04-20 12:50:00,40.77,40.78,40.75,40.75,142700.0,29.4818,29.4891,29.4674,29.4674,142700.0
2015-04-20 12:55:00,40.76,40.76,40.74,40.74,77700.0,29.4746,29.4746,29.4601,29.4601,77700.0
2015-04-20 13:00:00,40.75,40.75,40.74,40.75,66000.0,29.4674,29.4674,29.4601,29.4674,66000.0
2015-04-20 13:05:00,40.75,40.78,40.74,40.77,56600.0,29.4674,29.4891,29.4601,29.4818,56600.0
2015-04-20 13:10:00,40.78,40.81,40.77,40.79,167200.0,29.4891,29.5107,29.4818,29.4963,167200.0
2015-04-20 13:15:00,40.79,40.79,40.73,40.74,119300.0,29.4963,29.4963,29.4529,29.4601,119300.0
2015-04-20 13:20:00,40.74,40.74,40.7,40.71,71100.0,29.4601,29.4601,29.4312,29.4384,71100.0
2015-04-20 13:25:00,40.71,40.71,40.7,40.71,38500.0,29.4384,29.4384,29.4312,29.4384,38500.0
2015-04-20 13:30:00,40.71,40.73,40.69,40.7,59600.0,29.4384,29.4529,29.424,29.4312,59600.0
2015-04-20 13:35:00,40.7,40.72,40.69,40.72,45700.0,29.4312,29.4457,29.424,29.4457,45700.0
2015-04-20 13:40:00,40.72,40.72,40.69,40.71,79400.0,29.4457,29.4457,29.424,29.4384,79400.0
2015-04-20 13:45:00,40.7,40.72,40.69,40.71,63900.0,29.4312,29.4457,29.424,29.4384,63900.0
2015-04-20 13:50:00,40.71,40.74,40.71,40.72,64500.0,29.4384,29.4601,29.4384,29.4457,64500.0
2015-04-20 13:55:00,40.72,40.73,40.72,40.72,64300.0,29.4457,29.4529,29.4457,29.4457,64300.0
2015-04-20 14:00:00,40.72,40.74,40.71,40.74,106300.0,29.4457,29.4601,29.4384,29.4601,106300.0
2015-04-20 14:05:00,40.74,40.74,40.7,40.74,220700.0,29.4601,29.4601,29.4312,29.4601,220700.0
2015-04-20 14:10:00,40.73,40.74,40.71,40.74,111300.0,29.4529,29.4601,29.4384,29.4601,111300.0
2015-04-20 14:15:00,40.74,40.77,40.73,40.77,47200.0,29.4601,29.4818,29.4529,29.4818,47200.0
2015-04-20 14:20:00,40.76,40.77,40.73,40.73,91300.0,29.4746,29.4818,29.4529,29.4529,91300.0
2015-04-20 14:25:00,40.73,40.74,40.72,40.74,115500.0,29.4529,29.4601,29.4457,29.4601,115500.0
2015-04-20 14:30:00,40.74,40.74,40.71,40.72,52900.0,29.4601,29.4601,29.4384,29.4457,52900.0
2015-04-20 14:35:00,40.72,40.74,40.71,40.74,56600.0,29.4457,29.4601,29.4384,29.4601,56600.0
2015-04-20 14:40:00,40.73,40.74,40.72,40.73,59300.0,29.4529,29.4601,29.4457,29.4529,59300.0
2015-04-20 14:45:00,40.73,40.74,40.71,40.72,136900.0,29.4529,29.4601,29.4384,29.4457,136900.0
2015-04-20 14:50:00,40.73,40.74,40.7,40.71,138700.0,29.4529,29.4601,29.4312,29.4384,138700.0
2015-04-20 14:55:00,40.72,40.73,40.7,40.72,100600.0,29.4457,29.4529,29.4312,29.4457,100600.0
2015-04-20 15:00:00,40.73,40.73,40.7,40.71,95800.0,29.4529,29.4529,29.4312,29.4384,95800.0
2015-04-20 15:05:00,40.71,40.72,40.68,40.68,150800.0,29.4384,29.4457,29.4167,29.4167,150800.0
2015-04-20 15:10:00,40.69,40.7,40.68,40.69,117800.0,29.424,29.4312,29.4167,29.424,117800.0
2015-04-20 15:15:00,40.68,40.7,40.67,40.7,130200.0,29.4167,29.4312,29.4095,29.4312,130200.0
2015-04-20 15:20:00,40.7,40.7,40.68,40.7,101600.0,29.4312,29.4312,29.4167,29.4312,101600.0
2015-04-20 15:25:00,40.7,40.71,40.68,40.69,132900.0,29.4312,29.4384,29.4167,29.424,132900.0
2015-04-20 15:30:00,40.69,40.73,40.68,40.71,134600.0,29.424,29.4529,29.4167,29.4384,134600.0
2015-04-20 15:35:00,40.71,40.72,40.66,40.66,140900.0,29.4384,29.4457,29.4023,29.4023,140900.0
2015-04-20 15:40:00,40.66,40.67,40.64,40.66,197500.0,29.4023,29.4095,29.3878,29.4023,197500.0
2015-04-20 15:45:00,40.66,40.69,40.66,40.67,191500.0,29.4023,29.424,29.4023,29.4095,191500.0
2015-04-20 15:50:00,40.67,40.68,40.65,40.66,232200.0,29.4095,29.4167,29.395,29.4023,232200.0
2015-04-20 15:55:00,40.66,40.67,40.63,40.66,561900.0,29.4023,29.4095,29.3806,29.4023,561900.0
2015-04-21 09:30:00,40.67,40.84,40.66,40.74,617600.0,29.4095,29.5324,29.4023,29.4601,617600.0
2015-04-21 09:35:00,40.74,40.89,40.73,40.86,328400.0,29.4601,29.5686,29.4529,29.5469,328400.0
2015-04-21 09:40:00,40.86,40.87,40.66,40.68,367500.0,29.5469,29.5541,29.4023,29.4167,367500.0
2015-04-21 09:45:00,40.67,40.68,40.59,40.64,313100.0,29.4095,29.4167,29.3517,29.3878,313100.0
2015-04-21 09:50:00,40.64,40.67,40.56,40.57,157300.0,29.3878,29.4095,29.33,29.3372,157300.0
2015-04-21 09:55:00,40.58,40.66,40.57,40.65,483600.0,29.3444,29.4023,29.3372,29.395,483600.0
2015-04-21 10:00:00,40.65,40.67,40.59,40.64,550500.0,29.395,29.4095,29.3517,29.3878,550500.0
2015-04-21 10:05:00,40.64,40.65,40.54,40.55,425800.0,29.3878,29.395,29.3155,29.3227,425800.0
2015-04-21 10:10:00,40.56,40.64,40.55,40.61,606900.0,29.33,29.3878,29.3227,29.3661,606900.0
2015-04-21 10:15:00,40.61,40.71,40.6,40.71,543100.0,29.3661,29.4384,29.3589,29.4384,543100.0
2015-04-21 10:20:00,40.69,40.76,40.68,40.75,328200.0,29.424,29.4746,29.4167,29.4674,328200.0
2015-04-21 10:25:00,40.75,40.77,40.68,40.7,306900.0,29.4674,29.4818,29.4167,29.4312,306900.0
2015-04-21 10:30:00,40.7,40.71,40.64,40.69,208800.0,29.4312,29.4384,29.3878,29.424,208800.0
2015-04-21 10:35:00,40.7,40.73,40.68,40.69,224000.0,29.4312,29.4529,29.4167,29.424,224000.0
2015-04-21 10:40:00,40.68,40.7,40.65,40.69,328800.0,29.4167,29.4312,29.395,29.424,328800.0
2015-04-21 10:45:00,40.69,40.73,40.68,40.71,258700.0,29.424,29.4529,29.4167,29.4384,258700.0
2015-04-21 10:50:00,40.72,40.72,40.69,40.72,139400.0,29.4457,29.4457,29.424,29.4457,139400.0
2015-04-21 10:55:00,40.72,40.72,40.68,40.7,140700.0,29.4457,29.4457,29.4167,29.4312,140700.0
2015-04-21 11:00:00,40.7,40.71,40.65,40.71,75500.0,29.4312,29.4384,29.395,29.4384,75500.0
2015-04-21 11:05:00,40.71,40.73,40.66,40.67,92000.0,29.4384,29.4529,29.4023,29.4095,92000.0
2015-04-21 11:10:00,40.66,40.67,40.63,40.65,82200.0,29.4023,29.4095,29.3806,29.395,82200.0
2015-04-21 11:15:00,40.66,40.72,40.65,40.71,171500.0,29.4023,29.4457,29.395,29.4384,171500.0
2015-04-21 11:20:00,40.72,40.73,40.71,40.72,105600.0,29.4457,29.4529,29.4384,29.4457,105600.0
2015-04-21 11:25:00,40.72,40.74,40.71,40.72,272700.0,29.4457,29.4601,29.4384,29.4457,272700.0
2015-04-21 11:30:00,40.72,40.74,40.71,40.73,105300.0,29.4457,29.4601,29.4384,29.4529,105300.0
2015-04-21 11:35:00,40.73,40.75,40.72,40.73,214300.0,29.4529,29.4674,29.4457,29.4529,214300.0
2015-04-21 11:40:00,40.73,40.74,40.7,40.71,150200.0,29.4529,29.4601,29.4312,29.4384,150200.0
2015-04-21 11:45:00,40.71,40.71,40.69,40.7,232500.0,29.4384,29.4384,29.424,29.4312,232500.0
2015-04-21 11:50:00,40.71,40.72,40.67,40.72,133200.0,29.4384,29.4457,29.4095,29.4457,133200.0
2015-04-21 11:55:00,40.72,40.73,40.69,40.73,166500.0,29.4457,29.4529,29.424,29.4529,166500.0
2015-04-21 12:00:00,40.72,40.75,40.72,40.75,105800.0,29.4457,29.4674,29.4457,29.4674,105800.0
2015-04-21 12:05:00,40.75,40.76,40.74,40.76,100900.0,29.4674,29.4746,29.4601,29.4746,100900.0
2015-04-21 12:10:00,40.76,40.76,40.72,40.75,156600.0,29.4746,29.4746,29.4457,29.4674,156600.0
2015-04-21 12:15:00,40.75,40.76,40.74,40.75,87600.0,29.4674,29.4746,29.4601,29.4674,87600.0
2015-04-21 12:20:00,40.75,40.76,40.74,40.76,49100.0,29.4674,29.4746,29.4601,29.4746,49100.0
2015-04-21 12:25:00,40.75,40.8,40.75,40.79,321300.0,29.4674,29.5035,29.4674,29.4963,321300.0
2015-04-21 12:30:00,40.8,40.81,40.78,40.81,239100.0,29.5035,29.5107,29.4891,29.5107,239100.0
2015-04-21 12:35:00,40.81,40.81,40.79,40.81,154300.0,29.5107,29.5107,29.4963,29.5107,154300.0
2015-04-21 12:40:00,40.81,40.83,40.79,40.83,169600.0,29.5107,29.5252,29.4963,29.5252,169600.0
2015-04-21 12:45:00,40.82,40.85,40.82,40.84,261000.0,29.518,29.5397,29.518,29.5324,261000.0
2015-04-21 12:50:00,40.84,40.92,40.83,40.89,287700.0,29.5324,29.5903,29.5252,29.5686,287700.0
2015-04-21 12:55:00,40.9,40.91,40.87,40.91,158400.0,29.5758,29.5831,29.5541,29.5831,158400.0
2015-04-21 13:00:00,40.91,40.92,40.9,40.91,48700.0,29.5831,29.5903,29.5758,29.5831,48700.0
2015-04-21 13:05:00,40.92,40.97,40.91,40.96,251400.0,29.5903,29.6264,29.5831,29.6192,251400.0
2015-04-21 13:10:00,40.96,40.99,40.95,40.97,192600.0,29.6192,29.6409,29.612,29.6264,192600.0
2015-04-21 13:15:00,40.98,40.98,40.89,40.89,171400.0,29.6337,29.6337,29.5686,29.5686,171400.0
2015-04-21 13:20:00,40.9,40.92,40.88,40.92,120200.0,29.5758,29.5903,29.5614,29.5903,120200.0
2015-04-21 13:25:00,40.92,40.93,40.9,40.92,161600.0,29.5903,29.5975,29.5758,29.5903,161600.0
2015-04-21 13:30:00,40.93,40.93,40.84,40.87,148100.0,29.5975,29.5975,29.5324,29.5541,148100.0
2015-04-21 13:35:00,40.87,40.88,40.81,40.81,145000.0,29.5541,29.5614,29.5107,29.5107,145000.0
2015-04-21 13:40:00,40.82,40.83,40.8,40.83,154000.0,29.518,29.5252,29.5035,29.5252,154000.0
2015-04-21 13:45:00,40.82,40.86,40.82,40.84,117400.0,29.518,29.5469,29.518,29.5324,117400.0
2015-04-21 13:50:00,40.84,40.85,40.8,40.81,239000.0,29.5324,29.5397,29.5035,29.5107,239000.0
2015-04-21 13:55:00,40.8,40.82,40.79,40.8,122700.0,29.5035,29.518,29.4963,29.5035,122700.0
2015-04-21 14:00:00,40.8,40.81,40.78,40.79,138600.0,29.5035,29.5107,29.4891,29.4963,138600.0
2015-04-21 14:05:00,40.8,40.8,40.76,40.79,126700.0,29.5035,29.5035,29.4746,29.4963,126700.0
2015-04-21 14:10:00,40.8,40.8,40.77,40.78,95100.0,29.5035,29.5035,29.4818,29.4891,95100.0
2015-04-21 14:15:00,40.77,40.81,40.77,40.79,240800.0,29.4818,29.5107,29.4818,29.4963,240800.0
2015-04-21 14:20:00,40.79,40.83,40.78,40.8,111800.0,29.4963,29.5252,29.4891,29.5035,111800.0
2015-04-21 14:25:00,40.79,40.85,40.79,40.82,128600.0,29.4963,29.5397,29.4963,29.518,128600.0
2015-04-21 14:30:00,40.83,40.84,40.79,40.8,108700.0,29.5252,29.5324,29.4963,29.5035,108700.0
2015-04-21 14:35:00,40.8,40.8,40.77,40.79,169500.0,29.5035,29.5035,29.4818,29.4963,169500.0
2015-04-21 14:40:00,40.79,40.8,40.78,40.78,155800.0,29.4963,29.5035,29.4891,29.4891,155800.0
2015-04-21 14:45:00,40.78,40.79,40.76,40.77,153100.0,29.4891,29.4963,29.4746,29.4818,153100.0
2015-04-21 14:50:00,40.76,40.78,40.75,40.78,106600.0,29.4746,29.4891,29.4674,29.4891,106600.0
2015-04-21 14:55:00,40.78,40.78,40.73,40.76,116700.0,29.4891,29.4891,29.4529,29.4746,116700.0
2015-04-21 15:00:00,40.76,40.76,40.74,40.75,113000.0,29.4746,29.4746,29.4601,29.4674,113000.0
2015-04-21 15:05:00,40.75,40.79,40.72,40.77,326700.0,29.4674,29.4963,29.4457,29.4818,326700.0
2015-04-21 15:10:00,40.77,40.77,40.71,40.72,165600.0,29.4818,29.4818,29.4384,29.4457,165600.0
2015-04-21 15:15:00,40.71,40.73,40.7,40.72,144600.0,29.4384,29.4529,29.4312,29.4457,144600.0
2015-04-21 15:20:00,40.73,40.75,40.72,40.75,123800.0,29.4529,29.4674,29.4457,29.4674,123800.0
2015-04-21 15:25:00,40.75,40.75,40.72,40.74,227600.0,29.4674,29.4674,29.4457,29.4601,227600.0
2015-04-21 15:30:00,40.74,40.76,40.71,40.76,254800.0,29.4601,29.4746,29.4384,29.4746,254800.0
2015-04-21 15:35:00,40.76,40.79,40.75,40.79,166700.0,29.4746,29.4963,29.4674,29.4963,166700.0
2015-04-21 15:40:00,40.79,40.79,40.75,40.77,342300.0,29.4963,29.4963,29.4674,29.4818,342300.0
2015-04-21 15:45:00,40.77,40.8,40.76,40.8,403100.0,29.4818,29.5035,29.4746,29.5035,403100.0
2015-04-21 15:50:00,40.8,40.8,40.75,40.78,584100.0,29.5035,29.5035,29.4674,29.4891,584100.0
2015-04-21 15:55:00,40.78,40.81,40.75,40.81,994900.0,29.4891,29.5107,29.4674,29.5107,994900.0
2015-04-22 09:30:00,41.56,41.57,41.25,41.29,1144700.0,30.0531,30.0603,29.8289,29.8578,1144700.0
2015-04-22 09:35:00,41.29,41.36,41.21,41.33,940700.0,29.8578,29.9085,29.8,29.8868,940700.0
2015-04-22 09:40:00,41.33,41.45,41.32,41.41,595900.0,29.8868,29.9735,29.8795,29.9446,595900.0
2015-04-22 09:45:00,41.4,41.43,41.36,41.42,579600.0,29.9374,29.9591,29.9085,29.9519,579600.0
2015-04-22 09:50:00,41.41,41.42,41.33,41.35,451700.0,29.9446,29.9519,29.8868,29.9012,451700.0
2015-04-22 09:55:00,41.36,41.4,41.35,41.36,251200.0,29.9085,29.9374,29.9012,29.9085,251200.0
2015-04-22 10:00:00,41.36,41.44,41.33,41.36,806900.0,29.9085,29.9663,29.8868,29.9085,806900.0
2015-04-22 10:05:00,41.36,41.41,41.08,41.18,647700.0,29.9085,29.9446,29.706,29.7783,647700.0
2015-04-22 10:10:00,41.17,41.26,41.17,41.23,246300.0,29.7711,29.8362,29.7711,29.8145,246300.0
2015-04-22 10:15:00,41.23,41.23,41.08,41.09,746000.0,29.8145,29.8145,29.706,29.7132,746000.0
2015-04-22 10:20:00,41.09,41.17,41.07,41.15,278700.0,29.7132,29.7711,29.6988,29.7566,278700.0
2015-04-22 10:25:00,41.15,41.2,41.13,41.13,158100.0,29.7566,29.7928,29.7421,29.7421,158100.0
2015-04-22 10:30:00,41.14,41.18,41.13,41.17,759100.0,29.7494,29.7783,29.7421,29.7711,759100.0
2015-04-22 10:35:00,41.18,41.18,41.15,41.16,214200.0,29.7783,29.7783,29.7566,29.7638,214200.0
2015-04-22 10:40:00,41.16,41.4,41.15,41.38,437600.0,29.7638,29.9374,29.7566,29.9229,437600.0
2015-04-22 10:45:00,41.37,41.39,41.31,41.39,255200.0,29.9157,29.9302,29.8723,29.9302,255200.0
2015-04-22 10:50:00,41.39,41.39,41.33,41.37,154900.0,29.9302,29.9302,29.8868,29.9157,154900.0
2015-04-22 10:55:00,41.38,41.38,41.23,41.24,284200.0,29.9229,29.9229,29.8145,29.8217,284200.0
2015-04-22 11:00:00,41.25,41.3,41.22,41.22,156900.0,29.8289,29.8651,29.8072,29.8072,156900.0
2015-04-22 11:05:00,41.23,41.27,41.22,41.27,124500.0,29.8145,29.8434,29.8072,29.8434,124500.0
2015-04-22 11:10:00,41.27,41.31,41.26,41.28,190500.0,29.8434,29.8723,29.8362,29.8506,190500.0
2015-04-22 11:15:00,41.28,41.34,41.28,41.29,182300.0,29.8506,29.894,29.8506,29.8578,182300.0
2015-04-22 11:20:00,41.29,41.3,41.23,41.23,215400.0,29.8578,29.8651,29.8145,29.8145,215400.0
2015-04-22 11:25:00,41.24,41.26,41.22,41.22,185500.0,29.8217,29.8362,29.8072,29.8072,185500.0
2015-04-22 11:30:00,41.23,41.26,41.2,41.21,300700.0,29.8145,29.8362,29.7928,29.8,300700.0
2015-04-22 11:35:00,41.2,41.21,41.09,41.18,415300.0,29.7928,29.8,29.7132,29.7783,415300.0
2015-04-22 11:40:00,41.19,41.19,41.12,41.17,546000.0,29.7855,29.7855,29.7349,29.7711,546000.0
2015-04-22 11:45:00,41.16,41.23,41.16,41.22,255000.0,29.7638,29.8145,29.7638,29.8072,255000.0
2015-04-22 11:50:00,41.22,41.28,41.19,41.26,372500.0,29.8072,29.8506,29.7855,29.8362,372500.0
2015-04-22 11:55:00,41.27,41.35,41.24,41.3,283800.0,29.8434,29.9012,29.8217,29.8651,283800.0
2015-04-22 12:00:00,41.3,41.32,41.29,41.29,322400.0,29.8651,29.8795,29.8578,29.8578,322400.0
2015-04-22 12:05:00,41.29,41.31,41.26,41.28,263500.0,29.8578,29.8723,29.8362,29.8506,263500.0
2015-04-22 12:10:00,41.27,41.31,41.27,41.31,299100.0,29.8434,29.8723,29.8434,29.8723,299100.0
2015-04-22 12:15:00,41.31,41.37,41.3,41.35,101000.0,29.8723,29.9157,29.8651,29.9012,101000.0
2015-04-22 12:20:00,41.34,41.34,41.3,41.33,155000.0,29.894,29.894,29.8651,29.8868,155000.0
2015-04-22 12:25:00,41.33,41.34,41.27,41.27,290900.0,29.8868,29.894,29.8434,29.8434,290900.0
2015-04-22 12:30:00,41.28,41.32,41.27,41.3,221500.0,29.8506,29.8795,29.8434,29.8651,221500.0
2015-04-22 12:35:00,41.3,41.32,41.26,41.27,257000.0,29.8651,29.8795,29.8362,29.8434,257000.0
2015-04-22 12:40:00,41.28,41.33,41.27,41.32,142500.0,29.8506,29.8868,29.8434,29.8795,142500.0
2015-04-22 12:45:00,41.32,41.34,41.31,41.32,251300.0,29.8795,29.894,29.8723,29.8795,251300.0
2015-04-22 12:50:00,41.31,41.36,41.31,41.36,311300.0,29.8723,29.9085,29.8723,29.9085,311300.0
2015-04-22 12:55:00,41.36,41.36,41.34,41.35,133200.0,29.9085,29.9085,29.894,29.9012,133200.0
2015-04-22 13:00:00,41.36,41.45,41.35,41.44,697000.0,29.9085,29.9735,29.9012,29.9663,697000.0
2015-04-22 13:05:00,41.43,41.44,41.33,41.4,191300.0,29.9591,29.9663,29.8868,29.9374,191300.0
2015-04-22 13:10:00,41.4,41.44,41.39,41.41,152600.0,29.9374,29.9663,29.9302,29.9446,152600.0
2015-04-22 13:15:00,41.4,41.49,41.4,41.46,332300.0,29.9374,30.0025,29.9374,29.9808,332300.0
2015-04-22 13:20:00,41.46,41.46,41.38,41.38,66600.0,29.9808,29.9808,29.9229,29.9229,66600.0
2015-04-22 13:25:00,41.39,41.43,41.38,41.41,163200.0,29.9302,29.9591,29.9229,29.9446,163200.0
2015-04-22 13:30:00,41.41,41.42,41.39,41.4,106400.0,29.9446,29.9519,29.9302,29.9374,106400.0
2015-04-22 13:35:00,41.4,41.42,41.38,41.4,208100.0,29.9374,29.9519,29.9229,29.9374,208100.0
2015-04-22 13:40:00,41.41,41.43,41.38,41.43,261900.0,29.9446,29.9591,29.9229,29.9591,261900.0
2015-04-22 13:45:00,41.43,41.44,41.42,41.44,112100.0,29.9591,29.9663,29.9519,29.9663,112100.0
2015-04-22 13:50:00,41.44,41.44,41.39,41.39,88600.0,29.9663,29.9663,29.9302,29.9302,88600.0
2015-04-22 13:55:00,41.39,41.4,41.38,41.39,65100.0,29.9302,29.9374,29.9229,29.9302,65100.0
2015-04-22 14:00:00,41.38,41.39,41.37,41.37,173400.0,29.9229,29.9302,29.9157,29.9157,173400.0
2015-04-22 14:05:00,41.37,41.45,41.36,41.43,167800.0,29.9157,29.9735,29.9085,29.9591,167800.0
2015-04-22 14:10:00,41.44,41.45,41.39,41.4,104400.0,29.9663,29.9735,29.9302,29.9374,104400.0
2015-04-22 14:15:00,41.39,41.41,41.39,41.39,90600.0,29.9302,29.9446,29.9302,29.9302,90600.0
2015-04-22 14:20:00,41.39,41.42,41.38,41.41,94300.0,29.9302,29.9519,29.9229,29.9446,94300.0
2015-04-22 14:25:00,41.4,41.41,41.39,41.4,74100.0,29.9374,29.9446,29.9302,29.9374,74100.0
2015-04-22 14:30:00,41.4,41.42,41.39,41.42,98700.0,29.9374,29.9519,29.9302,29.9519,98700.0
2015-04-22 14:35:00,41.42,41.45,41.41,41.43,131500.0,29.9519,29.9735,29.9446,29.9591,131500.0
2015-04-22 14:40:00,41.43,41.44,41.41,41.41,91200.0,29.9591,29.9663,29.9446,29.9446,91200.0
2015-04-22 14:45:00,41.41,41.43,41.38,41.41,144800.0,29.9446,29.9591,29.9229,29.9446,144800.0
2015-04-22 14:50:00,41.42,41.42,41.38,41.38,67500.0,29.9519,29.9519,29.9229,29.9229,67500.0
2015-04-22 14:55:00,41.39,41.39,41.38,41.39,54400.0,29.9302,29.9302,29.9229,29.9302,54400.0
2015-04-22 15:00:00,41.39,41.41,41.38,41.39,175100.0,29.9302,29.9446,29.9229,29.9302,175100.0
2015-04-22 15:05:00,41.39,41.41,41.38,41.39,118600.0,29.9302,29.9446,29.9229,29.9302,118600.0
2015-04-22 15:10:00,41.39,41.4,41.37,41.38,168700.0,29.9302,29.9374,29.9157,29.9229,168700.0
2015-04-22 15:15:00,41.38,41.42,41.37,41.42,177400.0,29.9229,29.9519,29.9157,29.9519,177400.0
2015-04-22 15:20:00,41.41,41.42,41.39,41.41,185100.0,29.9446,29.9519,29.9302,29.9446,185100.0
2015-04-22 15:25:00,41.41,41.41,41.37,41.39,201900.0,29.9446,29.9446,29.9157,29.9302,201900.0
2015-04-22 15:30:00,41.38,41.39,41.32,41.32,201100.0,29.9229,29.9302,29.8795,29.8795,201100.0
2015-04-22 15:35:00,41.32,41.33,41.26,41.29,347500.0,29.8795,29.8868,29.8362,29.8578,347500.0
2015-04-22 15:40:00,41.29,41.29,41.25,41.26,225900.0,29.8578,29.8578,29.8289,29.8362,225900.0
2015-04-22 15:45:00,41.25,41.26,41.2,41.22,595500.0,29.8289,29.8362,29.7928,29.8072,595500.0
2015-04-22 15:50:00,41.22,41.3,41.22,41.29,454100.0,29.8072,29.8651,29.8072,29.8578,454100.0
2015-04-22 15:55:00,41.28,41.32,41.26,41.3,826400.0,29.8506,29.8795,29.8362,29.8651,826400.0
2015-04-23 09:30:00,41.23,41.34,41.05,41.2,458200.0,29.8145,29.894,29.6843,29.7928,458200.0
2015-04-23 09:35:00,41.19,41.24,41.1,41.21,206500.0,29.7855,29.8217,29.7205,29.8,206500.0
2015-04-23 09:40:00,41.2,41.22,41.1,41.15,146400.0,29.7928,29.8072,29.7205,29.7566,146400.0
2015-04-23 09:45:00,41.15,41.18,41.12,41.15,162900.0,29.7566,29.7783,29.7349,29.7566,162900.0
2015-04-23 09:50:00,41.15,41.19,41.11,41.13,150600.0,29.7566,29.7855,29.7277,29.7421,150600.0
2015-04-23 09:55:00,41.13,41.19,41.1,41.15,147600.0,29.7421,29.7855,29.7205,29.7566,147600.0
2015-04-23 10:00:00,41.15,41.25,41.12,41.16,201300.0,29.7566,29.8289,29.7349,29.7638,201300.0
2015-04-23 10:05:00,41.16,41.17,41.09,41.1,205500.0,29.7638,29.7711,29.7132,29.7205,205500.0
2015-04-23 10:10:00,41.1,41.14,41.1,41.12,123300.0,29.7205,29.7494,29.7205,29.7349,123300.0
2015-04-23 10:15:00,41.12,41.16,41.08,41.15,274700.0,29.7349,29.7638,29.706,29.7566,274700.0
2015-04-23 10:20:00,41.15,41.16,41.12,41.13,232200.0,29.7566,29.7638,29.7349,29.7421,232200.0
2015-04-23 10:25:00,41.14,41.2,41.13,41.17,131200.0,29.7494,29.7928,29.7421,29.7711,131200.0
2015-04-23 10:30:00,41.17,41.19,41.15,41.17,120000.0,29.7711,29.7855,29.7566,29.7711,120000.0
2015-04-23 10:35:00,41.16,41.19,41.15,41.18,162600.0,29.7638,29.7855,29.7566,29.7783,162600.0
2015-04-23 10:40:00,41.19,41.22,41.17,41.18,113700.0,29.7855,29.8072,29.7711,29.7783,113700.0
2015-04-23 10:45:00,41.18,41.19,41.16,41.16,95300.0,29.7783,29.7855,29.7638,29.7638,95300.0
2015-04-23 10:50:00,41.16,41.18,41.14,41.17,139100.0,29.7638,29.7783,29.7494,29.7711,139100.0
2015-04-23 10:55:00,41.18,41.19,41.07,41.08,243800.0,29.7783,29.7855,29.6988,29.706,243800.0
2015-04-23 11:00:00,41.08,41.11,41.07,41.11,94700.0,29.706,29.7277,29.6988,29.7277,94700.0
2015-04-23 11:05:00,41.11,41.18,41.1,41.16,119500.0,29.7277,29.7783,29.7205,29.7638,119500.0
2015-04-23 11:10:00,41.15,41.18,41.11,41.13,220900.0,29.7566,29.7783,29.7277,29.7421,220900.0
2015-04-23 11:15:00,41.13,41.13,41.07,41.11,157200.0,29.7421,29.7421,29.6988,29.7277,157200.0
2015-04-23 11:20:00,41.1,41.11,41.08,41.1,206100.0,29.7205,29.7277,29.706,29.7205,206100.0
2015-04-23 11:25:00,41.09,41.14,41.09,41.14,134100.0,29.7132,29.7494,29.7132,29.7494,134100.0
2015-04-23 11:30:00,41.14,41.14,41.09,41.14,367800.0,29.7494,29.7494,29.7132,29.7494,367800.0
2015-04-23 11:35:00,41.14,41.18,41.11,41.16,160500.0,29.7494,29.7783,29.7277,29.7638,160500.0
2015-04-23 11:40:00,41.15,41.16,41.13,41.13,163700.0,29.7566,29.7638,29.7421,29.7421,163700.0
2015-04-23 11:45:00,41.13,41.13,41.09,41.09,54200.0,29.7421,29.7421,29.7132,29.7132,54200.0
2015-04-23 11:50:00,41.09,41.22,41.09,41.21,299700.0,29.7132,29.8072,29.7132,29.8,299700.0
2015-04-23 11:55:00,41.22,41.28,41.21,41.28,177400.0,29.8072,29.8506,29.8,29.8506,177400.0
2015-04-23 12:00:00,41.27,41.29,41.25,41.27,82700.0,29.8434,29.8578,29.8289,29.8434,82700.0
2015-04-23 12:05:00,41.27,41.29,41.23,41.26,107300.0,29.8434,29.8578,29.8145,29.8362,107300.0
2015-04-23 12:10:00,41.27,41.3,41.24,41.25,76700.0,29.8434,29.8651,29.8217,29.8289,76700.0
2015-04-23 12:15:00,41.26,41.26,41.21,41.23,62100.0,29.8362,29.8362,29.8,29.8145,62100.0
2015-04-23 12:20:00,41.24,41.25,41.21,41.21,68100.0,29.8217,29.8289,29.8,29.8,68100.0
2015-04-23 12:25:00,41.21,41.27,41.21,41.27,58500.0,29.8,29.8434,29.8,29.8434,58500.0
2015-04-23 12:30:00,41.27,41.27,41.24,41.25,100200.0,29.8434,29.8434,29.8217,29.8289,100200.0
2015-04-23 12:35:00,41.25,41.34,41.24,41.33,130700.0,29.8289,29.894,29.8217,29.8868,130700.0
2015-04-23 12:40:00,41.33,41.41,41.32,41.35,177700.0,29.8868,29.9446,29.8795,29.9012,177700.0
2015-04-23 12:45:00,41.34,41.35,41.3,41.31,68000.0,29.894,29.9012,29.8651,29.8723,68000.0
2015-04-23 12:50:00,41.31,41.33,41.29,41.3,118000.0,29.8723,29.8868,29.8578,29.8651,118000.0
2015-04-23 12:55:00,41.3,41.32,41.28,41.32,111200.0,29.8651,29.8795,29.8506,29.8795,111200.0
2015-04-23 13:00:00,41.31,41.32,41.27,41.29,135300.0,29.8723,29.8795,29.8434,29.8578,135300.0
2015-04-23 13:05:00,41.29,41.34,41.28,41.34,60800.0,29.8578,29.894,29.8506,29.894,60800.0
2015-04-23 13:10:00,41.34,41.35,41.29,41.3,62600.0,29.894,29.9012,29.8578,29.8651,62600.0
2015-04-23 13:15:00,41.3,41.31,41.2,41.21,151800.0,29.8651,29.8723,29.7928,29.8,151800.0
2015-04-23 13:20:00,41.22,41.22,41.18,41.18,128100.0,29.8072,29.8072,29.7783,29.7783,128100.0
2015-04-23 13:25:00,41.19,41.19,41.13,41.14,120000.0,29.7855,29.7855,29.7421,29.7494,120000.0
2015-04-23 13:30:00,41.14,41.16,41.12,41.15,170200.0,29.7494,29.7638,29.7349,29.7566,170200.0
2015-04-23 13:35:00,41.16,41.16,41.11,41.11,103400.0,29.7638,29.7638,29.7277,29.7277,103400.0
2015-04-23 13:40:00,41.12,41.12,41.1,41.1,55500.0,29.7349,29.7349,29.7205,29.7205,55500.0
2015-04-23 13:45:00,41.11,41.11,41.08,41.09,77300.0,29.7277,29.7277,29.706,29.7132,77300.0
2015-04-23 13:50:00,41.09,41.1,41.06,41.08,98500.0,29.7132,29.7205,29.6915,29.706,98500.0
2015-04-23 13:55:00,41.08,41.1,41.06,41.08,178300.0,29.706,29.7205,29.6915,29.706,178300.0
2015-04-23 14:00:00,41.09,41.09,41.03,41.06,204900.0,29.7132,29.7132,29.6698,29.6915,204900.0
2015-04-23 14:05:00,41.07,41.08,41.06,41.08,78300.0,29.6988,29.706,29.6915,29.706,78300.0
2015-04-23 14:10:00,41.08,41.09,41.06,41.06,60600.0,29.706,29.7132,29.6915,29.6915,60600.0
2015-04-23 14:15:00,41.07,41.07,41.05,41.06,116700.0,29.6988,29.6988,29.6843,29.6915,116700.0
2015-04-23 14:20:00,41.06,41.07,41.01,41.01,106000.0,29.6915,29.6988,29.6554,29.6554,106000.0
2015-04-23 14:25:00,41.01,41.03,41.0,41.03,87800.0,29.6554,29.6698,29.6481,29.6698,87800.0
2015-04-23 14:30:00,41.03,41.03,41.01,41.02,128200.0,29.6698,29.6698,29.6554,29.6626,128200.0
2015-04-23 14:35:00,41.02,41.03,40.94,40.95,279100.0,29.6626,29.6698,29.6048,29.612,279100.0
2015-04-23 14:40:00,40.95,41.01,40.92,41.01,191000.0,29.612,29.6554,29.5903,29.6554,191000.0
2015-04-23 14:45:00,41.01,41.01,40.96,40.97,64800.0,29.6554,29.6554,29.6192,29.6264,64800.0
2015-04-23 14:50:00,40.96,40.98,40.95,40.98,100100.0,29.6192,29.6337,29.612,29.6337,100100.0
2015-04-23 14:55:00,40.98,41.0,40.96,40.97,69200.0,29.6337,29.6481,29.6192,29.6264,69200.0
2015-04-23 15:00:00,40.96,41.0,40.96,41.0,197900.0,29.6192,29.6481,29.6192,29.6481,197900.0
2015-04-23 15:05:00,41.0,41.0,40.98,40.99,125200.0,29.6481,29.6481,29.6337,29.6409,125200.0
2015-04-23 15:10:00,41.0,41.04,40.99,41.02,255500.0,29.6481,29.6771,29.6409,29.6626,255500.0
2015-04-23 15:15:00,41.03,41.06,41.02,41.06,182100.0,29.6698,29.6915,29.6626,29.6915,182100.0
2015-04-23 15:20:00,41.06,41.07,41.04,41.05,163500.0,29.6915,29.6988,29.6771,29.6843,163500.0
2015-04-23 15:25:00,41.05,41.08,41.04,41.08,317800.0,29.6843,29.706,29.6771,29.706,317800.0
2015-04-23 15:30:00,41.08,41.08,41.04,41.04,170500.0,29.706,29.706,29.6771,29.6771,170500.0
2015-04-23 15:35:00,41.04,41.05,41.01,41.01,171500.0,29.6771,29.6843,29.6554,29.6554,171500.0
2015-04-23 15:40:00,41.01,41.02,40.97,40.99,365300.0,29.6554,29.6626,29.6264,29.6409,365300.0
2015-04-23 15:45:00,40.99,41.02,40.98,41.0,332200.0,29.6409,29.6626,29.6337,29.6481,332200.0
2015-04-23 15:50:00,41.0,41.02,40.99,41.0,450000.0,29.6481,29.6626,29.6409,29.6481,450000.0
2015-04-23 15:55:00,41.0,41.01,40.93,40.97,921500.0,29.6481,29.6554,29.5975,29.6264,921500.0
2015-04-24 09:30:00,41.04,41.1,40.95,41.07,430700.0,29.6771,29.7205,29.612,29.6988,430700.0
2015-04-24 09:35:00,41.07,41.09,40.97,40.97,198200.0,29.6988,29.7132,29.6264,29.6264,198200.0
2015-04-24 09:40:00,40.97,41.02,40.93,40.99,95000.0,29.6264,29.6626,29.5975,29.6409,95000.0
2015-04-24 09:45:00,40.99,41.03,40.93,41.02,121800.0,29.6409,29.6698,29.5975,29.6626,121800.0
2015-04-24 09:50:00,41.01,41.06,41.0,41.01,102600.0,29.6554,29.6915,29.6481,29.6554,102600.0
2015-04-24 09:55:00,41.02,41.08,41.01,41.03,127900.0,29.6626,29.706,29.6554,29.6698,127900.0
2015-04-24 10:00:00,41.04,41.12,41.04,41.12,150400.0,29.6771,29.7349,29.6771,29.7349,150400.0
2015-04-24 10:05:00,41.12,41.12,41.03,41.03,209400.0,29.7349,29.7349,29.6698,29.6698,209400.0
2015-04-24 10:10:00,41.03,41.03,40.97,41.0,103300.0,29.6698,29.6698,29.6264,29.6481,103300.0
2015-04-24 10:15:00,41.0,41.07,40.99,41.04,147100.0,29.6481,29.6988,29.6409,29.6771,147100.0
2015-04-24 10:20:00,41.04,41.07,40.99,41.01,100400.0,29.6771,29.6988,29.6409,29.6554,100400.0
2015-04-24 10:25:00,41.01,41.05,40.99,41.0,110500.0,29.6554,29.6843,29.6409,29.6481,110500.0
2015-04-24 10:30:00,41.0,41.02,41.0,41.01,197200.0,29.6481,29.6626,29.6481,29.6554,197200.0
2015-04-24 10:35:00,41.02,41.02,40.99,41.0,121000.0,29.6626,29.6626,29.6409,29.6481,121000.0
2015-04-24 10:40:00,40.99,41.01,40.99,41.01,52800.0,29.6409,29.6554,29.6409,29.6554,52800.0
2015-04-24 10:45:00,41.0,41.03,40.99,41.02,164900.0,29.6481,29.6698,29.6409,29.6626,164900.0
2015-04-24 10:50:00,41.02,41.08,41.01,41.02,191800.0,29.6626,29.706,29.6554,29.6626,191800.0
2015-04-24 10:55:00,41.02,41.03,40.97,40.99,53300.0,29.6626,29.6698,29.6264,29.6409,53300.0
2015-04-24 11:00:00,40.98,41.01,40.95,41.0,96500.0,29.6337,29.6554,29.612,29.6481,96500.0
2015-04-24 11:05:00,41.01,41.03,40.98,41.01,107800.0,29.6554,29.6698,29.6337,29.6554,107800.0
2015-04-24 11:10:00,41.01,41.03,40.99,41.01,81600.0,29.6554,29.6698,29.6409,29.6554,81600.0
2015-04-24 11:15:00,41.0,41.01,40.99,41.0,105200.0,29.6481,29.6554,29.6409,29.6481,105200.0
2015-04-24 11:20:00,40.99,41.0,40.97,40.98,68300.0,29.6409,29.6481,29.6264,29.6337,68300.0
2015-04-24 11:25:00,40.98,41.0,40.97,40.99,75800.0,29.6337,29.6481,29.6264,29.6409,75800.0
2015-04-24 11:30:00,40.99,41.02,40.98,41.01,80300.0,29.6409,29.6626,29.6337,29.6554,80300.0
2015-04-24 11:35:00,41.01,41.02,41.0,41.01,84600.0,29.6554,29.6626,29.6481,29.6554,84600.0
2015-04-24 11:40:00,41.02,41.03,40.98,40.99,156800.0,29.6626,29.6698,29.6337,29.6409,156800.0
2015-04-24 11:45:00,40.99,41.01,40.96,40.97,181900.0,29.6409,29.6554,29.6192,29.6264,181900.0
2015-04-24 11:50:00,40.97,40.98,40.93,40.94,80500.0,29.6264,29.6337,29.5975,29.6048,80500.0
2015-04-24 11:55:00,40.95,40.96,40.94,40.96,50500.0,29.612,29.6192,29.6048,29.6192,50500.0
2015-04-24 12:00:00,40.96,41.0,40.95,40.99,39200.0,29.6192,29.6481,29.612,29.6409,39200.0
2015-04-24 12:05:00,41.0,41.0,40.97,40.97,63300.0,29.6481,29.6481,29.6264,29.6264,63300.0
2015-04-24 12:10:00,40.98,41.0,40.97,40.99,26100.0,29.6337,29.6481,29.6264,29.6409,26100.0
2015-04-24 12:15:00,41.0,41.0,40.97,40.98,51600.0,29.6481,29.6481,29.6264,29.6337,51600.0
2015-04-24 12:20:00,40.99,41.01,40.97,40.99,204900.0,29.6409,29.6554,29.6264,29.6409,204900.0
2015-04-24 12:25:00,40.99,41.03,40.99,41.01,97200.0,29.6409,29.6698,29.6409,29.6554,97200.0
2015-04-24 12:30:00,41.0,41.05,41.0,41.05,77100.0,29.6481,29.6843,29.6481,29.6843,77100.0
2015-04-24 12:35:00,41.04,41.04,41.0,41.02,111300.0,29.6771,29.6771,29.6481,29.6626,111300.0
2015-04-24 12:40:00,41.02,41.03,40.97,40.97,56300.0,29.6626,29.6698,29.6264,29.6264,56300.0
2015-04-24 12:45:00,40.97,40.98,40.95,40.98,63600.0,29.6264,29.6337,29.612,29.6337,63600.0
2015-04-24 12:50:00,40.98,40.99,40.96,40.97,54400.0,29.6337,29.6409,29.6192,29.6264,54400.0
2015-04-24 12:55:00,40.98,40.98,40.93,40.95,55500.0,29.6337,29.6337,29.5975,29.612,55500.0
2015-04-24 13:00:00,40.95,40.98,40.94,40.98,43800.0,29.612,29.6337,29.6048,29.6337,43800.0
2015-04-24 13:05:00,40.97,40.98,40.92,40.95,81300.0,29.6264,29.6337,29.5903,29.612,81300.0
2015-04-24 13:10:00,40.95,40.97,40.94,40.97,42500.0,29.612,29.6264,29.6048,29.6264,42500.0
2015-04-24 13:15:00,40.97,40.98,40.96,40.98,45700.0,29.6264,29.6337,29.6192,29.6337,45700.0
2015-04-24 13:20:00,40.98,41.0,40.97,40.99,66200.0,29.6337,29.6481,29.6264,29.6409,66200.0
2015-04-24 13:25:00,40.99,40.99,40.96,40.98,44700.0,29.6409,29.6409,29.6192,29.6337,44700.0
2015-04-24 13:30:00,40.98,40.98,40.96,40.97,47700.0,29.6337,29.6337,29.6192,29.6264,47700.0
2015-04-24 13:35:00,40.96,40.97,40.94,40.95,49700.0,29.6192,29.6264,29.6048,29.612,49700.0
2015-04-24 13:40:00,40.95,40.97,40.94,40.96,56000.0,29.612,29.6264,29.6048,29.6192,56000.0
2015-04-24 13:45:00,40.96,40.97,40.94,40.95,34700.0,29.6192,29.6264,29.6048,29.612,34700.0
2015-04-24 13:50:00,40.95,40.96,40.93,40.95,42600.0,29.612,29.6192,29.5975,29.612,42600.0
2015-04-24 13:55:00,40.96,40.97,40.94,40.94,40600.0,29.6192,29.6264,29.6048,29.6048,40600.0
2015-04-24 14:00:00,40.95,40.96,40.92,40.92,209600.0,29.612,29.6192,29.5903,29.5903,209600.0
2015-04-24 14:05:00,40.92,40.93,40.9,40.92,81300.0,29.5903,29.5975,29.5758,29.5903,81300.0
2015-04-24 14:10:00,40.91,40.93,40.91,40.92,44200.0,29.5831,29.5975,29.5831,29.5903,44200.0
2015-04-24 14:15:00,40.93,40.93,40.87,40.87,91200.0,29.5975,29.5975,29.5541,29.5541,91200.0
2015-04-24 14:20:00,40.88,40.93,40.86,40.91,150900.0,29.5614,29.5975,29.5469,29.5831,150900.0
2015-04-24 14:25:00,40.9,40.91,40.88,40.91,40600.0,29.5758,29.5831,29.5614,29.5831,40600.0
2015-04-24 14:30:00,40.91,40.91,40.89,40.9,85000.0,29.5831,29.5831,29.5686,29.5758,85000.0
2015-04-24 14:35:00,40.9,40.93,40.89,40.91,102200.0,29.5758,29.5975,29.5686,29.5831,102200.0
2015-04-24 14:40:00,40.92,40.93,40.91,40.92,96700.0,29.5903,29.5975,29.5831,29.5903,96700.0
2015-04-24 14:45:00,40.93,40.93,40.87,40.89,90700.0,29.5975,29.5975,29.5541,29.5686,90700.0
2015-04-24 14:50:00,40.88,40.9,40.85,40.86,201900.0,29.5614,29.5758,29.5397,29.5469,201900.0
2015-04-24 14:55:00,40.86,40.87,40.84,40.87,98500.0,29.5469,29.5541,29.5324,29.5541,98500.0
2015-04-24 15:00:00,40.87,40.89,40.82,40.84,144600.0,29.5541,29.5686,29.518,29.5324,144600.0
2015-04-24 15:05:00,40.84,40.86,40.84,40.86,61400.0,29.5324,29.5469,29.5324,29.5469,61400.0
2015-04-24 15:10:00,40.85,40.87,40.85,40.85,75200.0,29.5397,29.5541,29.5397,29.5397,75200.0
2015-04-24 15:15:00,40.86,40.86,40.84,40.84,63800.0,29.5469,29.5469,29.5324,29.5324,63800.0
2015-04-24 15:20:00,40.84,40.87,40.84,40.86,150400.0,29.5324,29.5541,29.5324,29.5469,150400.0
2015-04-24 15:25:00,40.86,40.87,40.85,40.85,99400.0,29.5469,29.5541,29.5397,29.5397,99400.0
2015-04-24 15:30:00,40.86,40.86,40.84,40.84,89400.0,29.5469,29.5469,29.5324,29.5324,89400.0
2015-04-24 15:35:00,40.85,40.86,40.83,40.83,114900.0,29.5397,29.5469,29.5252,29.5252,114900.0
2015-04-24 15:40:00,40.83,40.84,40.82,40.82,124400.0,29.5252,29.5324,29.518,29.518,124400.0
2015-04-24 15:45:00,40.82,40.85,40.81,40.83,223100.0,29.518,29.5397,29.5107,29.5252,223100.0
2015-04-24 15:50:00,40.84,40.89,40.83,40.89,407300.0,29.5324,29.5686,29.5252,29.5686,407300.0
2015-04-24 15:55:00,40.89,40.91,40.87,40.89,758900.0,29.5686,29.5831,29.5541,29.5686,758900.0
2015-04-27 09:30:00,41.0,41.15,40.94,40.99,364200.0,29.6481,29.7566,29.6048,29.6409,364200.0
2015-04-27 09:35:00,40.98,40.98,40.87,40.91,122900.0,29.6337,29.6337,29.5541,29.5831,122900.0
2015-04-27 09:40:00,40.91,40.93,40.88,40.89,57800.0,29.5831,29.5975,29.5614,29.5686,57800.0
2015-04-27 09:45:00,40.89,40.9,40.8,40.82,154400.0,29.5686,29.5758,29.5035,29.518,154400.0
2015-04-27 09:50:00,40.82,40.91,40.8,40.91,67200.0,29.518,29.5831,29.5035,29.5831,67200.0
2015-04-27 09:55:00,40.9,40.92,40.82,40.84,139200.0,29.5758,29.5903,29.518,29.5324,139200.0
2015-04-27 10:00:00,40.85,40.89,40.82,40.83,87500.0,29.5397,29.5686,29.518,29.5252,87500.0
2015-04-27 10:05:00,40.83,40.84,40.78,40.82,108900.0,29.5252,29.5324,29.4891,29.518,108900.0
2015-04-27 10:10:00,40.8,40.82,40.78,40.79,139200.0,29.5035,29.518,29.4891,29.4963,139200.0
2015-04-27 10:15:00,40.8,40.85,40.78,40.85,66100.0,29.5035,29.5397,29.4891,29.5397,66100.0
2015-04-27 10:20:00,40.85,40.89,40.84,40.86,116200.0,29.5397,29.5686,29.5324,29.5469,116200.0
2015-04-27 10:25:00,40.85,40.89,40.84,40.88,61100.0,29.5397,29.5686,29.5324,29.5614,61100.0
2015-04-27 10:30:00,40.88,40.9,40.87,40.89,75400.0,29.5614,29.5758,29.5541,29.5686,75400.0
2015-04-27 10:35:00,40.89,40.89,40.86,40.89,65900.0,29.5686,29.5686,29.5469,29.5686,65900.0
2015-04-27 10:40:00,40.88,40.95,40.88,40.94,140000.0,29.5614,29.612,29.5614,29.6048,140000.0
2015-04-27 10:45:00,40.94,40.95,40.9,40.92,104400.0,29.6048,29.612,29.5758,29.5903,104400.0
2015-04-27 10:50:00,40.91,40.92,40.87,40.89,77200.0,29.5831,29.5903,29.5541,29.5686,77200.0
2015-04-27 10:55:00,40.89,40.95,40.88,40.94,315300.0,29.5686,29.612,29.5614,29.6048,315300.0
2015-04-27 11:00:00,40.94,40.96,40.91,40.92,83900.0,29.6048,29.6192,29.5831,29.5903,83900.0
2015-04-27 11:05:00,40.93,40.93,40.87,40.89,87600.0,29.5975,29.5975,29.5541,29.5686,87600.0
2015-04-27 11:10:00,40.88,40.92,40.87,40.9,116500.0,29.5614,29.5903,29.5541,29.5758,116500.0
2015-04-27 11:15:00,40.9,40.91,40.88,40.9,44200.0,29.5758,29.5831,29.5614,29.5758,44200.0
2015-04-27 11:20:00,40.9,40.93,40.89,40.9,98300.0,29.5758,29.5975,29.5686,29.5758,98300.0
2015-04-27 11:25:00,40.91,40.91,40.86,40.89,119000.0,29.5831,29.5831,29.5469,29.5686,119000.0
2015-04-27 11:30:00,40.88,40.92,40.88,40.91,85700.0,29.5614,29.5903,29.5614,29.5831,85700.0
2015-04-27 11:35:00,40.91,40.91,40.85,40.86,176800.0,29.5831,29.5831,29.5397,29.5469,176800.0
2015-04-27 11:40:00,40.86,40.88,40.85,40.88,96300.0,29.5469,29.5614,29.5397,29.5614,96300.0
2015-04-27 11:45:00,40.88,40.88,40.85,40.86,83300.0,29.5614,29.5614,29.5397,29.5469,83300.0
2015-04-27 11:50:00,40.86,40.89,40.85,40.89,89300.0,29.5469,29.5686,29.5397,29.5686,89300.0
2015-04-27 11:55:00,40.88,40.9,40.86,40.89,94800.0,29.5614,29.5758,29.5469,29.5686,94800.0
2015-04-27 12:00:00,40.89,40.9,40.87,40.88,160800.0,29.5686,29.5758,29.5541,29.5614,160800.0
2015-04-27 12:05:00,40.89,40.9,40.87,40.9,47100.0,29.5686,29.5758,29.5541,29.5758,47100.0
2015-04-27 12:10:00,40.9,40.9,40.87,40.89,78300.0,29.5758,29.5758,29.5541,29.5686,78300.0
2015-04-27 12:15:00,40.89,40.9,40.87,40.88,139200.0,29.5686,29.5758,29.5541,29.5614,139200.0
2015-04-27 12:20:00,40.87,40.88,40.84,40.87,157700.0,29.5541,29.5614,29.5324,29.5541,157700.0
2015-04-27 12:25:00,40.87,40.88,40.84,40.86,65800.0,29.5541,29.5614,29.5324,29.5469,65800.0
2015-04-27 12:30:00,40.87,40.88,40.85,40.86,56900.0,29.5541,29.5614,29.5397,29.5469,56900.0
2015-04-27 12:35:00,40.85,40.88,40.85,40.86,30600.0,29.5397,29.5614,29.5397,29.5469,30600.0
2015-04-27 12:40:00,40.86,40.87,40.83,40.83,155100.0,29.5469,29.5541,29.5252,29.5252,155100.0
2015-04-27 12:45:00,40.84,40.85,40.82,40.84,142400.0,29.5324,29.5397,29.518,29.5324,142400.0
2015-04-27 12:50:00,40.85,40.86,40.82,40.84,68400.0,29.5397,29.5469,29.518,29.5324,68400.0
2015-04-27 12:55:00,40.84,40.86,40.83,40.86,41100.0,29.5324,29.5469,29.5252,29.5469,41100.0
2015-04-27 13:00:00,40.85,40.87,40.85,40.86,34900.0,29.5397,29.5541,29.5397,29.5469,34900.0
2015-04-27 13:05:00,40.86,40.87,40.84,40.85,44500.0,29.5469,29.5541,29.5324,29.5397,44500.0
2015-04-27 13:10:00,40.85,40.85,40.83,40.83,39400.0,29.5397,29.5397,29.5252,29.5252,39400.0
2015-04-27 13:15:00,40.84,40.86,40.81,40.85,84500.0,29.5324,29.5469,29.5107,29.5397,84500.0
2015-04-27 13:20:00,40.85,40.86,40.81,40.86,64300.0,29.5397,29.5469,29.5107,29.5469,64300.0
2015-04-27 13:25:00,40.85,40.87,40.85,40.86,52100.0,29.5397,29.5541,29.5397,29.5469,52100.0
2015-04-27 13:30:00,40.87,40.89,40.85,40.88,69000.0,29.5541,29.5686,29.5397,29.5614,69000.0
2015-04-27 13:35:00,40.88,40.9,40.87,40.9,49000.0,29.5614,29.5758,29.5541,29.5758,49000.0
2015-04-27 13:40:00,40.9,40.9,40.86,40.86,59100.0,29.5758,29.5758,29.5469,29.5469,59100.0
2015-04-27 13:45:00,40.86,40.91,40.86,40.9,146200.0,29.5469,29.5831,29.5469,29.5758,146200.0
2015-04-27 13:50:00,40.91,40.93,40.88,40.89,83700.0,29.5831,29.5975,29.5614,29.5686,83700.0
2015-04-27 13:55:00,40.88,40.9,40.87,40.87,30400.0,29.5614,29.5758,29.5541,29.5541,30400.0
2015-04-27 14:00:00,40.87,40.9,40.87,40.89,40100.0,29.5541,29.5758,29.5541,29.5686,40100.0
2015-04-27 14:05:00,40.88,40.9,40.85,40.86,39700.0,29.5614,29.5758,29.5397,29.5469,39700.0
2015-04-27 14:10:00,40.86,40.9,40.86,40.86,125000.0,29.5469,29.5758,29.5469,29.5469,125000.0
2015-04-27 14:15:00,40.86,40.89,40.84,40.89,43100.0,29.5469,29.5686,29.5324,29.5686,43100.0
2015-04-27 14:20:00,40.88,40.89,40.86,40.88,57400.0,29.5614,29.5686,29.5469,29.5614,57400.0
2015-04-27 14:25:00,40.88,40.94,40.87,40.93,80800.0,29.5614,29.6048,29.5541,29.5975,80800.0
2015-04-27 14:30:00,40.94,40.94,40.91,40.92,90400.0,29.6048,29.6048,29.5831,29.5903,90400.0
2015-04-27 14:35:00,40.93,40.93,40.86,40.88,74900.0,29.5975,29.5975,29.5469,29.5614,74900.0
2015-04-27 14:40:00,40.87,40.9,40.87,40.88,103700.0,29.5541,29.5758,29.5541,29.5614,103700.0
2015-04-27 14:45:00,40.89,40.89,40.87,40.88,69100.0,29.5686,29.5686,29.5541,29.5614,69100.0
2015-04-27 14:50:00,40.89,40.89,40.87,40.89,47700.0,29.5686,29.5686,29.5541,29.5686,47700.0
2015-04-27 14:55:00,40.89,40.91,40.88,40.9,82200.0,29.5686,29.5831,29.5614,29.5758,82200.0
2015-04-27 15:00:00,40.91,40.94,40.89,40.91,77500.0,29.5831,29.6048,29.5686,29.5831,77500.0
2015-04-27 15:05:00,40.91,40.92,40.88,40.9,63900.0,29.5831,29.5903,29.5614,29.5758,63900.0
2015-04-27 15:10:00,40.9,40.92,40.87,40.88,60700.0,29.5758,29.5903,29.5541,29.5614,60700.0
2015-04-27 15:15:00,40.87,40.89,40.82,40.84,124700.0,29.5541,29.5686,29.518,29.5324,124700.0
2015-04-27 15:20:00,40.84,40.87,40.83,40.86,76000.0,29.5324,29.5541,29.5252,29.5469,76000.0
2015-04-27 15:25:00,40.86,40.88,40.85,40.87,133100.0,29.5469,29.5614,29.5397,29.5541,133100.0
2015-04-27 15:30:00,40.86,40.88,40.84,40.85,130800.0,29.5469,29.5614,29.5324,29.5397,130800.0
2015-04-27 15:35:00,40.85,40.86,40.84,40.85,137100.0,29.5397,29.5469,29.5324,29.5397,137100.0
2015-04-27 15:40:00,40.85,40.89,40.85,40.89,244000.0,29.5397,29.5686,29.5397,29.5686,244000.0
2015-04-27 15:45:00,40.89,40.89,40.82,40.85,276400.0,29.5686,29.5686,29.518,29.5397,276400.0
2015-04-27 15:50:00,40.85,40.85,40.83,40.85,120900.0,29.5397,29.5397,29.5252,29.5397,120900.0
2015-04-27 15:55:00,40.84,40.86,40.83,40.84,679100.0,29.5324,29.5469,29.5252,29.5324,679100.0
2015-04-28 09:30:00,40.95,40.97,40.74,40.76,451900.0,29.612,29.6264,29.4601,29.4746,451900.0
2015-04-28 09:35:00,40.76,40.76,40.68,40.72,258300.0,29.4746,29.4746,29.4167,29.4457,258300.0
2015-04-28 09:40:00,40.72,40.83,40.72,40.8,349800.0,29.4457,29.5252,29.4457,29.5035,349800.0
2015-04-28 09:45:00,40.8,40.81,40.71,40.72,111000.0,29.5035,29.5107,29.4384,29.4457,111000.0
2015-04-28 09:50:00,40.73,40.79,40.71,40.76,78700.0,29.4529,29.4963,29.4384,29.4746,78700.0
2015-04-28 09:55:00,40.76,40.77,40.72,40.74,109600.0,29.4746,29.4818,29.4457,29.4601,109600.0
2015-04-28 10:00:00,40.73,40.74,40.66,40.67,114900.0,29.4529,29.4601,29.4023,29.4095,114900.0
2015-04-28 10:05:00,40.67,40.75,40.65,40.7,198300.0,29.4095,29.4674,29.395,29.4312,198300.0
2015-04-28 10:10:00,40.7,40.71,40.62,40.63,158200.0,29.4312,29.4384,29.3734,29.3806,158200.0
2015-04-28 10:15:00,40.62,40.67,40.6,40.65,168200.0,29.3734,29.4095,29.3589,29.395,168200.0
2015-04-28 10:20:00,40.64,40.67,40.62,40.66,147600.0,29.3878,29.4095,29.3734,29.4023,147600.0
2015-04-28 10:25:00,40.65,40.66,40.61,40.62,81700.0,29.395,29.4023,29.3661,29.3734,81700.0
2015-04-28 10:30:00,40.62,40.66,40.61,40.66,130000.0,29.3734,29.4023,29.3661,29.4023,130000.0
2015-04-28 10:35:00,40.66,40.71,40.64,40.71,135700.0,29.4023,29.4384,29.3878,29.4384,135700.0
2015-04-28 10:40:00,40.71,40.75,40.7,40.72,144900.0,29.4384,29.4674,29.4312,29.4457,144900.0
2015-04-28 10:45:00,40.71,40.72,40.63,40.63,63500.0,29.4384,29.4457,29.3806,29.3806,63500.0
2015-04-28 10:50:00,40.63,40.68,40.63,40.65,135600.0,29.3806,29.4167,29.3806,29.395,135600.0
2015-04-28 10:55:00,40.66,40.69,40.64,40.69,59900.0,29.4023,29.424,29.3878,29.424,59900.0
2015-04-28 11:00:00,40.69,40.76,40.68,40.74,145700.0,29.424,29.4746,29.4167,29.4601,145700.0
2015-04-28 11:05:00,40.73,40.77,40.72,40.73,207700.0,29.4529,29.4818,29.4457,29.4529,207700.0
2015-04-28 11:10:00,40.73,40.78,40.73,40.75,120300.0,29.4529,29.4891,29.4529,29.4674,120300.0
2015-04-28 11:15:00,40.76,40.76,40.7,40.72,153300.0,29.4746,29.4746,29.4312,29.4457,153300.0
2015-04-28 11:20:00,40.72,40.74,40.72,40.73,86700.0,29.4457,29.4601,29.4457,29.4529,86700.0
2015-04-28 11:25:00,40.73,40.76,40.72,40.72,67500.0,29.4529,29.4746,29.4457,29.4457,67500.0
2015-04-28 11:30:00,40.72,40.75,40.72,40.73,109400.0,29.4457,29.4674,29.4457,29.4529,109400.0
2015-04-28 11:35:00,40.73,40.8,40.73,40.76,181600.0,29.4529,29.5035,29.4529,29.4746,181600.0
2015-04-28 11:40:00,40.76,40.77,40.75,40.76,56800.0,29.4746,29.4818,29.4674,29.4746,56800.0
2015-04-28 11:45:00,40.76,40.78,40.74,40.77,57700.0,29.4746,29.4891,29.4601,29.4818,57700.0
2015-04-28 11:50:00,40.78,40.79,40.71,40.72,108000.0,29.4891,29.4963,29.4384,29.4457,108000.0
2015-04-28 11:55:00,40.72,40.74,40.71,40.73,112900.0,29.4457,29.4601,29.4384,29.4529,112900.0
2015-04-28 12:00:00,40.74,40.74,40.71,40.72,86200.0,29.4601,29.4601,29.4384,29.4457,86200.0
2015-04-28 12:05:00,40.72,40.73,40.71,40.73,35700.0,29.4457,29.4529,29.4384,29.4529,35700.0
2015-04-28 12:10:00,40.73,40.76,40.72,40.73,91400.0,29.4529,29.4746,29.4457,29.4529,91400.0
2015-04-28 12:15:00,40.74,40.75,40.72,40.72,89100.0,29.4601,29.4674,29.4457,29.4457,89100.0
2015-04-28 12:20:00,40.72,40.74,40.71,40.73,41800.0,29.4457,29.4601,29.4384,29.4529,41800.0
2015-04-28 12:25:00,40.74,40.74,40.69,40.7,78600.0,29.4601,29.4601,29.424,29.4312,78600.0
2015-04-28 12:30:00,40.69,40.72,40.69,40.72,25600.0,29.424,29.4457,29.424,29.4457,25600.0
2015-04-28 12:35:00,40.71,40.75,40.7,40.71,50100.0,29.4384,29.4674,29.4312,29.4384,50100.0
2015-04-28 12:40:00,40.72,40.73,40.71,40.73,97600.0,29.4457,29.4529,29.4384,29.4529,97600.0
2015-04-28 12:45:00,40.73,40.74,40.71,40.72,71900.0,29.4529,29.4601,29.4384,29.4457,71900.0
2015-04-28 12:50:00,40.72,40.78,40.71,40.77,135800.0,29.4457,29.4891,29.4384,29.4818,135800.0
2015-04-28 12:55:00,40.78,40.79,40.76,40.77,66300.0,29.4891,29.4963,29.4746,29.4818,66300.0
2015-04-28 13:00:00,40.77,40.78,40.75,40.77,81700.0,29.4818,29.4891,29.4674,29.4818,81700.0
2015-04-28 13:05:00,40.77,40.8,40.76,40.8,62200.0,29.4818,29.5035,29.4746,29.5035,62200.0
2015-04-28 13:10:00,40.8,40.82,40.79,40.8,90300.0,29.5035,29.518,29.4963,29.5035,90300.0
2015-04-28 13:15:00,40.8,40.83,40.79,40.82,60800.0,29.5035,29.5252,29.4963,29.518,60800.0
2015-04-28 13:20:00,40.82,40.84,40.8,40.82,124400.0,29.518,29.5324,29.5035,29.518,124400.0
2015-04-28 13:25:00,40.82,40.83,40.79,40.8,104400.0,29.518,29.5252,29.4963,29.5035,104400.0
2015-04-28 13:30:00,40.8,40.8,40.74,40.74,144700.0,29.5035,29.5035,29.4601,29.4601,144700.0
2015-04-28 13:35:00,40.74,40.77,40.72,40.76,79400.0,29.4601,29.4818,29.4457,29.4746,79400.0
2015-04-28 13:40:00,40.77,40.78,40.75,40.78,107400.0,29.4818,29.4891,29.4674,29.4891,107400.0
2015-04-28 13:45:00,40.78,40.82,40.77,40.81,118700.0,29.4891,29.518,29.4818,29.5107,118700.0
2015-04-28 13:50:00,40.81,40.85,40.77,40.84,176500.0,29.5107,29.5397,29.4818,29.5324,176500.0
2015-04-28 13:55:00,40.84,40.85,40.83,40.84,108100.0,29.5324,29.5397,29.5252,29.5324,108100.0
2015-04-28 14:00:00,40.85,40.85,40.81,40.82,137900.0,29.5397,29.5397,29.5107,29.518,137900.0
2015-04-28 14:05:00,40.83,40.87,40.82,40.87,123600.0,29.5252,29.5541,29.518,29.5541,123600.0
2015-04-28 14:10:00,40.87,40.88,40.86,40.88,186700.0,29.5541,29.5614,29.5469,29.5614,186700.0
2015-04-28 14:15:00,40.88,40.89,40.86,40.88,110700.0,29.5614,29.5686,29.5469,29.5614,110700.0
2015-04-28 14:20:00,40.88,40.89,40.81,40.81,354900.0,29.5614,29.5686,29.5107,29.5107,354900.0
2015-04-28 14:25:00,40.82,40.89,40.81,40.88,113600.0,29.518,29.5686,29.5107,29.5614,113600.0
2015-04-28 14:30:00,40.88,40.88,40.79,40.81,174100.0,29.5614,29.5614,29.4963,29.5107,174100.0
2015-04-28 14:35:00,40.81,40.83,40.8,40.83,58600.0,29.5107,29.5252,29.5035,29.5252,58600.0
2015-04-28 14:40:00,40.83,40.83,40.81,40.83,51600.0,29.5252,29.5252,29.5107,29.5252,51600.0
2015-04-28 14:45:00,40.83,40.84,40.82,40.82,59300.0,29.5252,29.5324,29.518,29.518,59300.0
2015-04-28 14:50:00,40.82,40.84,40.81,40.82,80700.0,29.518,29.5324,29.5107,29.518,80700.0
2015-04-28 14:55:00,40.82,40.82,40.78,40.78,72000.0,29.518,29.518,29.4891,29.4891,72000.0
2015-04-28 15:00:00,40.79,40.81,40.77,40.81,141100.0,29.4963,29.5107,29.4818,29.5107,141100.0
2015-04-28 15:05:00,40.81,40.82,40.8,40.81,91400.0,29.5107,29.518,29.5035,29.5107,91400.0
2015-04-28 15:10:00,40.8,40.81,40.8,40.81,75000.0,29.5035,29.5107,29.5035,29.5107,75000.0
2015-04-28 15:15:00,40.8,40.81,40.78,40.79,189500.0,29.5035,29.5107,29.4891,29.4963,189500.0
2015-04-28 15:20:00,40.79,40.81,40.77,40.79,191500.0,29.4963,29.5107,29.4818,29.4963,191500.0
2015-04-28 15:25:00,40.79,40.79,40.77,40.79,111400.0,29.4963,29.4963,29.4818,29.4963,111400.0
2015-04-28 15:30:00,40.78,40.8,40.77,40.79,148100.0,29.4891,29.5035,29.4818,29.4963,148100.0
2015-04-28 15:35:00,40.79,40.79,40.77,40.79,122200.0,29.4963,29.4963,29.4818,29.4963,122200.0
2015-04-28 15:40:00,40.79,40.8,40.78,40.8,164100.0,29.4963,29.5035,29.4891,29.5035,164100.0
2015-04-28 15:45:00,40.8,40.8,40.73,40.73,303400.0,29.5035,29.5035,29.4529,29.4529,303400.0
2015-04-28 15:50:00,40.73,40.76,40.73,40.73,300500.0,29.4529,29.4746,29.4529,29.4529,300500.0
2015-04-28 15:55:00,40.74,40.79,40.71,40.78,607800.0,29.4601,29.4963,29.4384,29.4891,607800.0
2015-04-29 09:30:00,40.66,40.75,40.52,40.58,306100.0,29.4023,29.4674,29.301,29.3444,306100.0
2015-04-29 09:35:00,40.6,40.7,40.52,40.62,189600.0,29.3589,29.4312,29.301,29.3734,189600.0
2015-04-29 09:40:00,40.61,40.71,40.6,40.69,137100.0,29.3661,29.4384,29.3589,29.424,137100.0
2015-04-29 09:45:00,40.7,40.72,40.67,40.71,122300.0,29.4312,29.4457,29.4095,29.4384,122300.0
2015-04-29 09:50:00,40.71,40.74,40.64,40.68,127500.0,29.4384,29.4601,29.3878,29.4167,127500.0
2015-04-29 09:55:00,40.67,40.72,40.64,40.65,120800.0,29.4095,29.4457,29.3878,29.395,120800.0
2015-04-29 10:00:00,40.64,40.71,40.61,40.69,330700.0,29.3878,29.4384,29.3661,29.424,330700.0
2015-04-29 10:05:00,40.68,40.7,40.59,40.65,147000.0,29.4167,29.4312,29.3517,29.395,147000.0
2015-04-29 10:10:00,40.65,40.71,40.64,40.7,128400.0,29.395,29.4384,29.3878,29.4312,128400.0
2015-04-29 10:15:00,40.7,40.71,40.65,40.66,152800.0,29.4312,29.4384,29.395,29.4023,152800.0
2015-04-29 10:20:00,40.66,40.66,40.57,40.59,115500.0,29.4023,29.4023,29.3372,29.3517,115500.0
2015-04-29 10:25:00,40.59,40.61,40.53,40.56,190300.0,29.3517,29.3661,29.3083,29.33,190300.0
2015-04-29 10:30:00,40.55,40.64,40.53,40.64,97500.0,29.3227,29.3878,29.3083,29.3878,97500.0
2015-04-29 10:35:00,40.64,40.65,40.56,40.58,100900.0,29.3878,29.395,29.33,29.3444,100900.0
2015-04-29 10:40:00,40.59,40.59,40.53,40.55,90000.0,29.3517,29.3517,29.3083,29.3227,90000.0
2015-04-29 10:45:00,40.54,40.55,40.46,40.47,207800.0,29.3155,29.3227,29.2577,29.2649,207800.0
2015-04-29 10:50:00,40.47,40.5,40.45,40.48,226700.0,29.2649,29.2866,29.2504,29.2721,226700.0
2015-04-29 10:55:00,40.47,40.51,40.45,40.48,168000.0,29.2649,29.2938,29.2504,29.2721,168000.0
2015-04-29 11:00:00,40.49,40.55,40.47,40.52,123900.0,29.2793,29.3227,29.2649,29.301,123900.0
2015-04-29 11:05:00,40.52,40.57,40.51,40.54,252200.0,29.301,29.3372,29.2938,29.3155,252200.0
2015-04-29 11:10:00,40.53,40.55,40.5,40.52,114400.0,29.3083,29.3227,29.2866,29.301,114400.0
2015-04-29 11:15:00,40.52,40.57,40.52,40.56,113400.0,29.301,29.3372,29.301,29.33,113400.0
2015-04-29 11:20:00,40.56,40.57,40.54,40.56,131600.0,29.33,29.3372,29.3155,29.33,131600.0
2015-04-29 11:25:00,40.56,40.56,40.49,40.54,175100.0,29.33,29.33,29.2793,29.3155,175100.0
2015-04-29 11:30:00,40.53,40.54,40.47,40.48,114300.0,29.3083,29.3155,29.2649,29.2721,114300.0
2015-04-29 11:35:00,40.48,40.53,40.47,40.52,240800.0,29.2721,29.3083,29.2649,29.301,240800.0
2015-04-29 11:40:00,40.52,40.53,40.5,40.51,53000.0,29.301,29.3083,29.2866,29.2938,53000.0
2015-04-29 11:45:00,40.5,40.54,40.49,40.5,64200.0,29.2866,29.3155,29.2793,29.2866,64200.0
2015-04-29 11:50:00,40.5,40.55,40.49,40.54,95100.0,29.2866,29.3227,29.2793,29.3155,95100.0
2015-04-29 11:55:00,40.54,40.55,40.5,40.52,82300.0,29.3155,29.3227,29.2866,29.301,82300.0
2015-04-29 12:00:00,40.52,40.54,40.48,40.49,81200.0,29.301,29.3155,29.2721,29.2793,81200.0
2015-04-29 12:05:00,40.49,40.5,40.43,40.45,120700.0,29.2793,29.2866,29.236,29.2504,120700.0
2015-04-29 12:10:00,40.44,40.46,40.4,40.44,179100.0,29.2432,29.2577,29.2143,29.2432,179100.0
2015-04-29 12:15:00,40.44,40.47,40.43,40.44,119700.0,29.2432,29.2649,29.236,29.2432,119700.0
2015-04-29 12:20:00,40.44,40.47,40.43,40.46,67500.0,29.2432,29.2649,29.236,29.2577,67500.0
2015-04-29 12:25:00,40.45,40.46,40.43,40.45,126000.0,29.2504,29.2577,29.236,29.2504,126000.0
2015-04-29 12:30:00,40.46,40.46,40.42,40.46,134400.0,29.2577,29.2577,29.2287,29.2577,134400.0
2015-04-29 12:35:00,40.46,40.46,40.43,40.44,51100.0,29.2577,29.2577,29.236,29.2432,51100.0
2015-04-29 12:40:00,40.43,40.47,40.42,40.46,68400.0,29.236,29.2649,29.2287,29.2577,68400.0
2015-04-29 12:45:00,40.45,40.5,40.45,40.49,72600.0,29.2504,29.2866,29.2504,29.2793,72600.0
2015-04-29 12:50:00,40.5,40.53,40.48,40.5,118500.0,29.2866,29.3083,29.2721,29.2866,118500.0
2015-04-29 12:55:00,40.49,40.53,40.47,40.52,85900.0,29.2793,29.3083,29.2649,29.301,85900.0
2015-04-29 13:00:00,40.51,40.51,40.48,40.5,50800.0,29.2938,29.2938,29.2721,29.2866,50800.0
2015-04-29 13:05:00,40.5,40.5,40.46,40.49,77100.0,29.2866,29.2866,29.2577,29.2793,77100.0
2015-04-29 13:10:00,40.48,40.49,40.45,40.48,55600.0,29.2721,29.2793,29.2504,29.2721,55600.0
2015-04-29 13:15:00,40.47,40.49,40.46,40.47,101300.0,29.2649,29.2793,29.2577,29.2649,101300.0
2015-04-29 13:20:00,40.47,40.47,40.44,40.46,75100.0,29.2649,29.2649,29.2432,29.2577,75100.0
2015-04-29 13:25:00,40.46,40.47,40.44,40.46,70100.0,29.2577,29.2649,29.2432,29.2577,70100.0
2015-04-29 13:30:00,40.46,40.48,40.45,40.47,90400.0,29.2577,29.2721,29.2504,29.2649,90400.0
2015-04-29 13:35:00,40.47,40.51,40.46,40.5,137300.0,29.2649,29.2938,29.2577,29.2866,137300.0
2015-04-29 13:40:00,40.5,40.53,40.49,40.53,70400.0,29.2866,29.3083,29.2793,29.3083,70400.0
2015-04-29 13:45:00,40.53,40.55,40.52,40.55,58500.0,29.3083,29.3227,29.301,29.3227,58500.0
2015-04-29 13:50:00,40.55,40.58,40.54,40.55,65200.0,29.3227,29.3444,29.3155,29.3227,65200.0
2015-04-29 13:55:00,40.56,40.58,40.53,40.54,51200.0,29.33,29.3444,29.3083,29.3155,51200.0
2015-04-29 14:00:00,40.54,40.58,40.44,40.53,240000.0,29.3155,29.3444,29.2432,29.3083,240000.0
2015-04-29 14:05:00,40.54,40.58,40.46,40.51,98700.0,29.3155,29.3444,29.2577,29.2938,98700.0
2015-04-29 14:10:00,40.51,40.54,40.45,40.48,81000.0,29.2938,29.3155,29.2504,29.2721,81000.0
2015-04-29 14:15:00,40.47,40.57,40.46,40.55,130800.0,29.2649,29.3372,29.2577,29.3227,130800.0
2015-04-29 14:20:00,40.55,40.64,40.54,40.62,108500.0,29.3227,29.3878,29.3155,29.3734,108500.0
2015-04-29 14:25:00,40.62,40.63,40.54,40.58,86000.0,29.3734,29.3806,29.3155,29.3444,86000.0
2015-04-29 14:30:00,40.58,40.62,40.55,40.61,62800.0,29.3444,29.3734,29.3227,29.3661,62800.0
2015-04-29 14:35:00,40.6,40.63,40.57,40.6,89600.0,29.3589,29.3806,29.3372,29.3589,89600.0
2015-04-29 14:40:00,40.6,40.64,40.59,40.62,115900.0,29.3589,29.3878,29.3517,29.3734,115900.0
2015-04-29 14:45:00,40.62,40.62,40.55,40.55,92400.0,29.3734,29.3734,29.3227,29.3227,92400.0
2015-04-29 14:50:00,40.55,40.56,40.48,40.53,98700.0,29.3227,29.33,29.2721,29.3083,98700.0
2015-04-29 14:55:00,40.53,40.55,40.52,40.54,68500.0,29.3083,29.3227,29.301,29.3155,68500.0
2015-04-29 15:00:00,40.54,40.56,40.5,40.5,103400.0,29.3155,29.33,29.2866,29.2866,103400.0
2015-04-29 15:05:00,40.51,40.54,40.49,40.51,87100.0,29.2938,29.3155,29.2793,29.2938,87100.0
2015-04-29 15:10:00,40.5,40.54,40.48,40.54,155300.0,29.2866,29.3155,29.2721,29.3155,155300.0
2015-04-29 15:15:00,40.53,40.55,40.5,40.54,122100.0,29.3083,29.3227,29.2866,29.3155,122100.0
2015-04-29 15:20:00,40.54,40.54,40.49,40.5,163500.0,29.3155,29.3155,29.2793,29.2866,163500.0
2015-04-29 15:25:00,40.5,40.5,40.47,40.49,175300.0,29.2866,29.2866,29.2649,29.2793,175300.0
2015-04-29 15:30:00,40.48,40.52,40.48,40.5,79000.0,29.2721,29.301,29.2721,29.2866,79000.0
2015-04-29 15:35:00,40.49,40.55,40.49,40.5,93500.0,29.2793,29.3227,29.2793,29.2866,93500.0
2015-04-29 15:40:00,40.5,40.51,40.43,40.44,161800.0,29.2866,29.2938,29.236,29.2432,161800.0
2015-04-29 15:45:00,40.43,40.48,40.42,40.48,185800.0,29.236,29.2721,29.2287,29.2721,185800.0
2015-04-29 15:50:00,40.48,40.49,40.44,40.47,193300.0,29.2721,29.2793,29.2432,29.2649,193300.0
2015-04-29 15:55:00,40.47,40.51,40.46,40.49,507100.0,29.2649,29.2938,29.2577,29.2793,507100.0
2015-04-30 09:30:00,40.4,40.48,40.3,40.45,447700.0,29.2143,29.2721,29.142,29.2504,447700.0
2015-04-30 09:35:00,40.45,40.54,40.45,40.45,113400.0,29.2504,29.3155,29.2504,29.2504,113400.0
2015-04-30 09:40:00,40.45,40.47,40.28,40.32,206400.0,29.2504,29.2649,29.1275,29.1564,206400.0
2015-04-30 09:45:00,40.33,40.43,40.32,40.39,124300.0,29.1636,29.236,29.1564,29.207,124300.0
2015-04-30 09:50:00,40.38,40.4,40.28,40.36,125400.0,29.1998,29.2143,29.1275,29.1853,125400.0
2015-04-30 09:55:00,40.37,40.38,40.32,40.32,86600.0,29.1926,29.1998,29.1564,29.1564,86600.0
2015-04-30 10:00:00,40.33,40.37,40.28,40.33,168100.0,29.1636,29.1926,29.1275,29.1636,168100.0
2015-04-30 10:05:00,40.34,40.36,40.3,40.33,119100.0,29.1709,29.1853,29.142,29.1636,119100.0
2015-04-30 10:10:00,40.33,40.38,40.3,40.37,161000.0,29.1636,29.1998,29.142,29.1926,161000.0
2015-04-30 10:15:00,40.37,40.41,40.33,40.4,197300.0,29.1926,29.2215,29.1636,29.2143,197300.0
2015-04-30 10:20:00,40.4,40.43,40.34,40.37,152600.0,29.2143,29.236,29.1709,29.1926,152600.0
2015-04-30 10:25:00,40.37,40.41,40.36,40.38,139000.0,29.1926,29.2215,29.1853,29.1998,139000.0
2015-04-30 10:30:00,40.38,40.42,40.36,40.4,86700.0,29.1998,29.2287,29.1853,29.2143,86700.0
2015-04-30 10:35:00,40.4,40.41,40.37,40.38,84300.0,29.2143,29.2215,29.1926,29.1998,84300.0
2015-04-30 10:40:00,40.37,40.41,40.35,40.39,85600.0,29.1926,29.2215,29.1781,29.207,85600.0
2015-04-30 10:45:00,40.38,40.42,40.38,40.39,57100.0,29.1998,29.2287,29.1998,29.207,57100.0
2015-04-30 10:50:00,40.4,40.4,40.35,40.38,76000.0,29.2143,29.2143,29.1781,29.1998,76000.0
2015-04-30 10:55:00,40.38,40.44,40.36,40.42,78300.0,29.1998,29.2432,29.1853,29.2287,78300.0
2015-04-30 11:00:00,40.41,40.5,40.41,40.5,96500.0,29.2215,29.2866,29.2215,29.2866,96500.0
2015-04-30 11:05:00,40.5,40.55,40.49,40.51,91600.0,29.2866,29.3227,29.2793,29.2938,91600.0
2015-04-30 11:10:00,40.52,40.55,40.5,40.5,73400.0,29.301,29.3227,29.2866,29.2866,73400.0
2015-04-30 11:15:00,40.5,40.52,40.49,40.51,68000.0,29.2866,29.301,29.2793,29.2938,68000.0
2015-04-30 11:20:00,40.52,40.55,40.51,40.55,37800.0,29.301,29.3227,29.2938,29.3227,37800.0
2015-04-30 11:25:00,40.55,40.55,40.5,40.53,168800.0,29.3227,29.3227,29.2866,29.3083,168800.0
2015-04-30 11:30:00,40.54,40.57,40.51,40.52,84800.0,29.3155,29.3372,29.2938,29.301,84800.0
2015-04-30 11:35:00,40.53,40.55,40.5,40.54,79000.0,29.3083,29.3227,29.2866,29.3155,79000.0
2015-04-30 11:40:00,40.54,40.55,40.51,40.52,75500.0,29.3155,29.3227,29.2938,29.301,75500.0
2015-04-30 11:45:00,40.52,40.53,40.49,40.5,57100.0,29.301,29.3083,29.2793,29.2866,57100.0
2015-04-30 11:50:00,40.51,40.51,40.47,40.48,62000.0,29.2938,29.2938,29.2649,29.2721,62000.0
2015-04-30 11:55:00,40.48,40.5,40.45,40.46,70600.0,29.2721,29.2866,29.2504,29.2577,70600.0
2015-04-30 12:00:00,40.46,40.47,40.44,40.45,61600.0,29.2577,29.2649,29.2432,29.2504,61600.0
2015-04-30 12:05:00,40.44,40.46,40.42,40.44,53600.0,29.2432,29.2577,29.2287,29.2432,53600.0
2015-04-30 12:10:00,40.44,40.45,40.42,40.43,50900.0,29.2432,29.2504,29.2287,29.236,50900.0
2015-04-30 12:15:00,40.44,40.47,40.43,40.46,49500.0,29.2432,29.2649,29.236,29.2577,49500.0
2015-04-30 12:20:00,40.46,40.49,40.44,40.48,37800.0,29.2577,29.2793,29.2432,29.2721,37800.0
2015-04-30 12:25:00,40.48,40.49,40.43,40.46,57700.0,29.2721,29.2793,29.236,29.2577,57700.0
2015-04-30 12:30:00,40.46,40.46,40.41,40.45,82800.0,29.2577,29.2577,29.2215,29.2504,82800.0
2015-04-30 12:35:00,40.45,40.45,40.41,40.44,44900.0,29.2504,29.2504,29.2215,29.2432,44900.0
2015-04-30 12:40:00,40.43,40.45,40.41,40.44,44300.0,29.236,29.2504,29.2215,29.2432,44300.0
2015-04-30 12:45:00,40.45,40.45,40.4,40.42,35300.0,29.2504,29.2504,29.2143,29.2287,35300.0
2015-04-30 12:50:00,40.43,40.44,40.37,40.37,94000.0,29.236,29.2432,29.1926,29.1926,94000.0
2015-04-30 12:55:00,40.38,40.44,40.36,40.43,44400.0,29.1998,29.2432,29.1853,29.236,44400.0
2015-04-30 13:00:00,40.43,40.45,40.39,40.45,52900.0,29.236,29.2504,29.207,29.2504,52900.0
2015-04-30 13:05:00,40.44,40.45,40.39,40.43,52500.0,29.2432,29.2504,29.207,29.236,52500.0
2015-04-30 13:10:00,40.42,40.43,40.38,40.4,38800.0,29.2287,29.236,29.1998,29.2143,38800.0
2015-04-30 13:15:00,40.41,40.44,40.4,40.43,35200.0,29.2215,29.2432,29.2143,29.236,35200.0
2015-04-30 13:20:00,40.44,40.44,40.38,40.4,27000.0,29.2432,29.2432,29.1998,29.2143,27000.0
2015-04-30 13:25:00,40.4,40.46,40.37,40.45,84000.0,29.2143,29.2577,29.1926,29.2504,84000.0
2015-04-30 13:30:00,40.44,40.45,40.4,40.45,43000.0,29.2432,29.2504,29.2143,29.2504,43000.0
2015-04-30 13:35:00,40.44,40.46,40.42,40.43,60000.0,29.2432,29.2577,29.2287,29.236,60000.0
2015-04-30 13:40:00,40.43,40.47,40.43,40.46,62100.0,29.236,29.2649,29.236,29.2577,62100.0
2015-04-30 13:45:00,40.45,40.48,40.44,40.44,70900.0,29.2504,29.2721,29.2432,29.2432,70900.0
2015-04-30 13:50:00,40.43,40.48,40.42,40.48,33600.0,29.236,29.2721,29.2287,29.2721,33600.0
2015-04-30 13:55:00,40.47,40.48,40.44,40.45,58000.0,29.2649,29.2721,29.2432,29.2504,58000.0
2015-04-30 14:00:00,40.45,40.46,40.41,40.42,58900.0,29.2504,29.2577,29.2215,29.2287,58900.0
2015-04-30 14:05:00,40.43,40.46,40.41,40.45,44800.0,29.236,29.2577,29.2215,29.2504,44800.0
2015-04-30 14:10:00,40.45,40.48,40.44,40.48,41600.0,29.2504,29.2721,29.2432,29.2721,41600.0
2015-04-30 14:15:00,40.48,40.49,40.46,40.47,45300.0,29.2721,29.2793,29.2577,29.2649,45300.0
2015-04-30 14:20:00,40.46,40.48,40.38,40.4,122300.0,29.2577,29.2721,29.1998,29.2143,122300.0
2015-04-30 14:25:00,40.4,40.42,40.38,40.39,69600.0,29.2143,29.2287,29.1998,29.207,69600.0
2015-04-30 14:30:00,40.39,40.41,40.36,40.41,94900.0,29.207,29.2215,29.1853,29.2215,94900.0
2015-04-30 14:35:00,40.41,40.42,40.39,40.41,78300.0,29.2215,29.2287,29.207,29.2215,78300.0
2015-04-30 14:40:00,40.41,40.41,40.37,40.41,89400.0,29.2215,29.2215,29.1926,29.2215,89400.0
2015-04-30 14:45:00,40.41,40.41,40.36,40.39,217900.0,29.2215,29.2215,29.1853,29.207,217900.0
2015-04-30 14:50:00,40.39,40.41,40.37,40.4,137200.0,29.207,29.2215,29.1926,29.2143,137200.0
2015-04-30 14:55:00,40.39,40.4,40.34,40.36,287200.0,29.207,29.2143,29.1709,29.1853,287200.0
2015-04-30 15:00:00,40.36,40.4,40.34,40.4,617600.0,29.1853,29.2143,29.1709,29.2143,617600.0
2015-04-30 15:05:00,40.4,40.41,40.37,40.38,186000.0,29.2143,29.2215,29.1926,29.1998,186000.0
2015-04-30 15:10:00,40.38,40.41,40.36,40.39,269200.0,29.1998,29.2215,29.1853,29.207,269200.0
2015-04-30 15:15:00,40.39,40.43,40.37,40.42,186200.0,29.207,29.236,29.1926,29.2287,186200.0
2015-04-30 15:20:00,40.43,40.46,40.4,40.43,282600.0,29.236,29.2577,29.2143,29.236,282600.0
2015-04-30 15:25:00,40.43,40.45,40.38,40.44,229800.0,29.236,29.2504,29.1998,29.2432,229800.0
2015-04-30 15:30:00,40.44,40.5,40.4,40.49,192300.0,29.2432,29.2866,29.2143,29.2793,192300.0
2015-04-30 15:35:00,40.49,40.52,40.45,40.48,185400.0,29.2793,29.301,29.2504,29.2721,185400.0
2015-04-30 15:40:00,40.48,40.5,40.45,40.47,176200.0,29.2721,29.2866,29.2504,29.2649,176200.0
2015-04-30 15:45:00,40.47,40.52,40.46,40.51,220600.0,29.2649,29.301,29.2577,29.2938,220600.0
2015-04-30 15:50:00,40.51,40.54,40.5,40.53,276200.0,29.2938,29.3155,29.2866,29.3083,276200.0
2015-04-30 15:55:00,40.53,40.58,40.52,40.56,695300.0,29.3083,29.3444,29.301,29.33,695300.0
2015-05-01 09:30:00,40.58,40.72,40.58,40.67,474600.0,29.3444,29.4457,29.3444,29.4095,474600.0
2015-05-01 09:35:00,40.67,40.68,40.56,40.65,252500.0,29.4095,29.4167,29.33,29.395,252500.0
2015-05-01 09:40:00,40.65,40.65,40.54,40.57,158500.0,29.395,29.395,29.3155,29.3372,158500.0
2015-05-01 09:45:00,40.57,40.63,40.57,40.59,130300.0,29.3372,29.3806,29.3372,29.3517,130300.0
2015-05-01 09:50:00,40.6,40.62,40.57,40.59,170900.0,29.3589,29.3734,29.3372,29.3517,170900.0
2015-05-01 09:55:00,40.59,40.64,40.58,40.62,168800.0,29.3517,29.3878,29.3444,29.3734,168800.0
2015-05-01 10:00:00,40.61,40.63,40.56,40.56,129700.0,29.3661,29.3806,29.33,29.33,129700.0
2015-05-01 10:05:00,40.56,40.59,40.5,40.52,187900.0,29.33,29.3517,29.2866,29.301,187900.0
2015-05-01 10:10:00,40.52,40.61,40.51,40.56,138000.0,29.301,29.3661,29.2938,29.33,138000.0
2015-05-01 10:15:00,40.57,40.61,40.52,40.58,85900.0,29.3372,29.3661,29.301,29.3444,85900.0
2015-05-01 10:20:00,40.58,40.62,40.57,40.59,125800.0,29.3444,29.3734,29.3372,29.3517,125800.0
2015-05-01 10:25:00,40.58,40.6,40.56,40.58,45900.0,29.3444,29.3589,29.33,29.3444,45900.0
2015-05-01 10:30:00,40.58,40.6,40.56,40.57,79500.0,29.3444,29.3589,29.33,29.3372,79500.0
2015-05-01 10:35:00,40.58,40.61,40.56,40.6,104800.0,29.3444,29.3661,29.33,29.3589,104800.0
2015-05-01 10:40:00,40.6,40.62,40.55,40.62,132700.0,29.3589,29.3734,29.3227,29.3734,132700.0
2015-05-01 10:45:00,40.61,40.66,40.61,40.64,133100.0,29.3661,29.4023,29.3661,29.3878,133100.0
2015-05-01 10:50:00,40.65,40.67,40.64,40.65,93700.0,29.395,29.4095,29.3878,29.395,93700.0
2015-05-01 10:55:00,40.66,40.68,40.64,40.67,40300.0,29.4023,29.4167,29.3878,29.4095,40300.0
2015-05-01 11:00:00,40.67,40.72,40.67,40.71,137100.0,29.4095,29.4457,29.4095,29.4384,137100.0
2015-05-01 11:05:00,40.71,40.73,40.7,40.72,76600.0,29.4384,29.4529,29.4312,29.4457,76600.0
2015-05-01 11:10:00,40.72,40.76,40.72,40.73,85200.0,29.4457,29.4746,29.4457,29.4529,85200.0
2015-05-01 11:15:00,40.73,40.77,40.72,40.76,237100.0,29.4529,29.4818,29.4457,29.4746,237100.0
2015-05-01 11:20:00,40.77,40.77,40.74,40.74,110600.0,29.4818,29.4818,29.4601,29.4601,110600.0
2015-05-01 11:25:00,40.74,40.78,40.72,40.77,101300.0,29.4601,29.4891,29.4457,29.4818,101300.0
2015-05-01 11:30:00,40.78,40.79,40.72,40.74,115000.0,29.4891,29.4963,29.4457,29.4601,115000.0
2015-05-01 11:35:00,40.74,40.74,40.7,40.71,55500.0,29.4601,29.4601,29.4312,29.4384,55500.0
2015-05-01 11:40:00,40.71,40.72,40.7,40.71,45100.0,29.4384,29.4457,29.4312,29.4384,45100.0
2015-05-01 11:45:00,40.72,40.72,40.66,40.68,75700.0,29.4457,29.4457,29.4023,29.4167,75700.0
2015-05-01 11:50:00,40.68,40.71,40.67,40.69,105000.0,29.4167,29.4384,29.4095,29.424,105000.0
2015-05-01 11:55:00,40.7,40.73,40.69,40.72,33700.0,29.4312,29.4529,29.424,29.4457,33700.0
2015-05-01 12:00:00,40.72,40.72,40.69,40.7,83500.0,29.4457,29.4457,29.424,29.4312,83500.0
2015-05-01 12:05:00,40.7,40.72,40.68,40.71,66600.0,29.4312,29.4457,29.4167,29.4384,66600.0
2015-05-01 12:10:00,40.71,40.72,40.69,40.7,72000.0,29.4384,29.4457,29.424,29.4312,72000.0
2015-05-01 12:15:00,40.69,40.73,40.69,40.73,55200.0,29.424,29.4529,29.424,29.4529,55200.0
2015-05-01 12:20:00,40.72,40.75,40.71,40.74,46800.0,29.4457,29.4674,29.4384,29.4601,46800.0
2015-05-01 12:25:00,40.75,40.76,40.73,40.76,99400.0,29.4674,29.4746,29.4529,29.4746,99400.0
2015-05-01 12:30:00,40.76,40.79,40.74,40.74,88200.0,29.4746,29.4963,29.4601,29.4601,88200.0
2015-05-01 12:35:00,40.75,40.76,40.72,40.73,68900.0,29.4674,29.4746,29.4457,29.4529,68900.0
2015-05-01 12:40:00,40.73,40.76,40.73,40.75,63700.0,29.4529,29.4746,29.4529,29.4674,63700.0
2015-05-01 12:45:00,40.75,40.76,40.74,40.76,46900.0,29.4674,29.4746,29.4601,29.4746,46900.0
2015-05-01 12:50:00,40.76,40.76,40.74,40.76,75200.0,29.4746,29.4746,29.4601,29.4746,75200.0
2015-05-01 12:55:00,40.75,40.77,40.75,40.76,56900.0,29.4674,29.4818,29.4674,29.4746,56900.0
2015-05-01 13:00:00,40.77,40.78,40.74,40.75,110800.0,29.4818,29.4891,29.4601,29.4674,110800.0
2015-05-01 13:05:00,40.75,40.76,40.73,40.75,70400.0,29.4674,29.4746,29.4529,29.4674,70400.0
2015-05-01 13:10:00,40.75,40.77,40.75,40.77,23100.0,29.4674,29.4818,29.4674,29.4818,23100.0
2015-05-01 13:15:00,40.77,40.79,40.75,40.75,64100.0,29.4818,29.4963,29.4674,29.4674,64100.0
2015-05-01 13:20:00,40.75,40.76,40.74,40.74,28800.0,29.4674,29.4746,29.4601,29.4601,28800.0
2015-05-01 13:25:00,40.75,40.76,40.74,40.76,104900.0,29.4674,29.4746,29.4601,29.4746,104900.0
2015-05-01 13:30:00,40.76,40.76,40.75,40.76,19100.0,29.4746,29.4746,29.4674,29.4746,19100.0
2015-05-01 13:35:00,40.76,40.78,40.74,40.78,107300.0,29.4746,29.4891,29.4601,29.4891,107300.0
2015-05-01 13:40:00,40.78,40.79,40.75,40.75,47300.0,29.4891,29.4963,29.4674,29.4674,47300.0
2015-05-01 13:45:00,40.75,40.8,40.75,40.79,57600.0,29.4674,29.5035,29.4674,29.4963,57600.0
2015-05-01 13:50:00,40.79,40.88,40.78,40.85,157900.0,29.4963,29.5614,29.4891,29.5397,157900.0
2015-05-01 13:55:00,40.85,40.86,40.84,40.86,40500.0,29.5397,29.5469,29.5324,29.5469,40500.0
2015-05-01 14:00:00,40.86,40.87,40.85,40.86,54600.0,29.5469,29.5541,29.5397,29.5469,54600.0
2015-05-01 14:05:00,40.86,40.89,40.85,40.87,86100.0,29.5469,29.5686,29.5397,29.5541,86100.0
2015-05-01 14:10:00,40.87,40.89,40.82,40.82,90600.0,29.5541,29.5686,29.518,29.518,90600.0
2015-05-01 14:15:00,40.82,40.84,40.82,40.84,78000.0,29.518,29.5324,29.518,29.5324,78000.0
2015-05-01 14:20:00,40.84,40.85,40.83,40.84,97600.0,29.5324,29.5397,29.5252,29.5324,97600.0
2015-05-01 14:25:00,40.84,40.93,40.84,40.93,150200.0,29.5324,29.5975,29.5324,29.5975,150200.0
2015-05-01 14:30:00,40.93,40.93,40.85,40.85,125300.0,29.5975,29.5975,29.5397,29.5397,125300.0
2015-05-01 14:35:00,40.85,40.87,40.85,40.85,77000.0,29.5397,29.5541,29.5397,29.5397,77000.0
2015-05-01 14:40:00,40.85,40.86,40.83,40.84,62400.0,29.5397,29.5469,29.5252,29.5324,62400.0
2015-05-01 14:45:00,40.83,40.85,40.83,40.83,96800.0,29.5252,29.5397,29.5252,29.5252,96800.0
2015-05-01 14:50:00,40.83,40.84,40.81,40.82,150100.0,29.5252,29.5324,29.5107,29.518,150100.0
2015-05-01 14:55:00,40.82,40.82,40.8,40.82,121400.0,29.518,29.518,29.5035,29.518,121400.0
2015-05-01 15:00:00,40.82,40.83,40.79,40.81,194200.0,29.518,29.5252,29.4963,29.5107,194200.0
2015-05-01 15:05:00,40.81,40.81,40.79,40.8,74100.0,29.5107,29.5107,29.4963,29.5035,74100.0
2015-05-01 15:10:00,40.8,40.81,40.78,40.79,271300.0,29.5035,29.5107,29.4891,29.4963,271300.0
2015-05-01 15:15:00,40.78,40.81,40.78,40.8,136400.0,29.4891,29.5107,29.4891,29.5035,136400.0
2015-05-01 15:20:00,40.8,40.81,40.78,40.79,131600.0,29.5035,29.5107,29.4891,29.4963,131600.0
2015-05-01 15:25:00,40.79,40.8,40.77,40.79,111000.0,29.4963,29.5035,29.4818,29.4963,111000.0
2015-05-01 15:30:00,40.79,40.8,40.78,40.8,88500.0,29.4963,29.5035,29.4891,29.5035,88500.0
2015-05-01 15:35:00,40.8,40.81,40.79,40.8,170400.0,29.5035,29.5107,29.4963,29.5035,170400.0
2015-05-01 15:40:00,40.8,40.83,40.78,40.81,181800.0,29.5035,29.5252,29.4891,29.5107,181800.0
2015-05-01 15:45:00,40.8,40.81,40.79,40.8,127200.0,29.5035,29.5107,29.4963,29.5035,127200.0
2015-05-01 15:50:00,40.81,40.86,40.79,40.85,402000.0,29.5107,29.5469,29.4963,29.5397,402000.0
2015-05-01 15:55:00,40.85,40.93,40.85,40.91,825700.0,29.5397,29.5975,29.5397,29.5831,825700.0
2015-05-04 09:30:00,40.88,40.9,40.77,40.8,365300.0,29.5614,29.5758,29.4818,29.5035,365300.0
2015-05-04 09:35:00,40.81,40.91,40.8,40.89,103600.0,29.5107,29.5831,29.5035,29.5686,103600.0
2015-05-04 09:40:00,40.89,40.95,40.88,40.93,121400.0,29.5686,29.612,29.5614,29.5975,121400.0
2015-05-04 09:45:00,40.93,40.96,40.91,40.95,86400.0,29.5975,29.6192,29.5831,29.612,86400.0
2015-05-04 09:50:00,40.95,40.99,40.94,40.98,89500.0,29.612,29.6409,29.6048,29.6337,89500.0
2015-05-04 09:55:00,40.98,41.08,40.97,41.0,271700.0,29.6337,29.706,29.6264,29.6481,271700.0
2015-05-04 10:00:00,41.0,41.09,40.99,41.01,241800.0,29.6481,29.7132,29.6409,29.6554,241800.0
2015-05-04 10:05:00,41.02,41.07,41.02,41.05,91400.0,29.6626,29.6988,29.6626,29.6843,91400.0
2015-05-04 10:10:00,41.05,41.07,41.03,41.07,109400.0,29.6843,29.6988,29.6698,29.6988,109400.0
2015-05-04 10:15:00,41.06,41.1,41.06,41.08,85400.0,29.6915,29.7205,29.6915,29.706,85400.0
2015-05-04 10:20:00,41.08,41.09,41.05,41.08,238500.0,29.706,29.7132,29.6843,29.706,238500.0
2015-05-04 10:25:00,41.08,41.08,41.05,41.05,100100.0,29.706,29.706,29.6843,29.6843,100100.0
2015-05-04 10:30:00,41.05,41.08,41.04,41.06,237100.0,29.6843,29.706,29.6771,29.6915,237100.0
2015-05-04 10:35:00,41.07,41.08,41.05,41.08,80700.0,29.6988,29.706,29.6843,29.706,80700.0
2015-05-04 10:40:00,41.08,41.08,41.02,41.03,103800.0,29.706,29.706,29.6626,29.6698,103800.0
2015-05-04 10:45:00,41.04,41.06,41.03,41.05,112000.0,29.6771,29.6915,29.6698,29.6843,112000.0
2015-05-04 10:50:00,41.05,41.06,41.03,41.06,80100.0,29.6843,29.6915,29.6698,29.6915,80100.0
2015-05-04 10:55:00,41.05,41.06,41.03,41.03,119800.0,29.6843,29.6915,29.6698,29.6698,119800.0
2015-05-04 11:00:00,41.04,41.05,41.0,41.01,39100.0,29.6771,29.6843,29.6481,29.6554,39100.0
2015-05-04 11:05:00,41.01,41.03,40.97,40.97,123600.0,29.6554,29.6698,29.6264,29.6264,123600.0
2015-05-04 11:10:00,40.97,40.99,40.94,40.98,78500.0,29.6264,29.6409,29.6048,29.6337,78500.0
2015-05-04 11:15:00,40.98,40.98,40.91,40.92,42200.0,29.6337,29.6337,29.5831,29.5903,42200.0
2015-05-04 11:20:00,40.91,40.93,40.9,40.9,89200.0,29.5831,29.5975,29.5758,29.5758,89200.0
2015-05-04 11:25:00,40.9,40.93,40.9,40.92,56200.0,29.5758,29.5975,29.5758,29.5903,56200.0
2015-05-04 11:30:00,40.92,40.92,40.86,40.86,75100.0,29.5903,29.5903,29.5469,29.5469,75100.0
2015-05-04 11:35:00,40.86,40.89,40.84,40.87,57400.0,29.5469,29.5686,29.5324,29.5541,57400.0
2015-05-04 11:40:00,40.87,40.9,40.85,40.9,42800.0,29.5541,29.5758,29.5397,29.5758,42800.0
2015-05-04 11:45:00,40.89,40.91,40.86,40.87,58300.0,29.5686,29.5831,29.5469,29.5541,58300.0
2015-05-04 11:50:00,40.87,40.9,40.85,40.88,47700.0,29.5541,29.5758,29.5397,29.5614,47700.0
2015-05-04 11:55:00,40.89,40.91,40.88,40.9,36900.0,29.5686,29.5831,29.5614,29.5758,36900.0
2015-05-04 12:00:00,40.89,40.91,40.88,40.89,36200.0,29.5686,29.5831,29.5614,29.5686,36200.0
2015-05-04 12:05:00,40.89,40.93,40.89,40.91,60800.0,29.5686,29.5975,29.5686,29.5831,60800.0
2015-05-04 12:10:00,40.91,40.93,40.88,40.88,70800.0,29.5831,29.5975,29.5614,29.5614,70800.0
2015-05-04 12:15:00,40.88,40.94,40.88,40.94,177200.0,29.5614,29.6048,29.5614,29.6048,177200.0
2015-05-04 12:20:00,40.93,40.94,40.91,40.92,39800.0,29.5975,29.6048,29.5831,29.5903,39800.0
2015-05-04 12:25:00,40.93,40.94,40.92,40.93,37800.0,29.5975,29.6048,29.5903,29.5975,37800.0
2015-05-04 12:30:00,40.93,40.94,40.89,40.92,51100.0,29.5975,29.6048,29.5686,29.5903,51100.0
2015-05-04 12:35:00,40.93,40.94,40.92,40.92,16200.0,29.5975,29.6048,29.5903,29.5903,16200.0
2015-05-04 12:40:00,40.92,40.94,40.89,40.94,70700.0,29.5903,29.6048,29.5686,29.6048,70700.0
2015-05-04 12:45:00,40.94,40.95,40.92,40.92,54300.0,29.6048,29.612,29.5903,29.5903,54300.0
2015-05-04 12:50:00,40.92,40.94,40.91,40.92,42400.0,29.5903,29.6048,29.5831,29.5903,42400.0
2015-05-04 12:55:00,40.91,40.93,40.9,40.91,52800.0,29.5831,29.5975,29.5758,29.5831,52800.0
2015-05-04 13:00:00,40.91,40.92,40.89,40.92,69200.0,29.5831,29.5903,29.5686,29.5903,69200.0
2015-05-04 13:05:00,40.92,40.92,40.89,40.91,58300.0,29.5903,29.5903,29.5686,29.5831,58300.0
2015-05-04 13:10:00,40.9,40.91,40.88,40.89,84000.0,29.5758,29.5831,29.5614,29.5686,84000.0
2015-05-04 13:15:00,40.89,40.9,40.88,40.89,78200.0,29.5686,29.5758,29.5614,29.5686,78200.0
2015-05-04 13:20:00,40.89,40.9,40.89,40.9,76600.0,29.5686,29.5758,29.5686,29.5758,76600.0
2015-05-04 13:25:00,40.89,40.91,40.88,40.91,100800.0,29.5686,29.5831,29.5614,29.5831,100800.0
2015-05-04 13:30:00,40.91,40.91,40.89,40.9,68500.0,29.5831,29.5831,29.5686,29.5758,68500.0
2015-05-04 13:35:00,40.89,40.91,40.89,40.9,45000.0,29.5686,29.5831,29.5686,29.5758,45000.0
2015-05-04 13:40:00,40.91,40.91,40.89,40.9,30500.0,29.5831,29.5831,29.5686,29.5758,30500.0
2015-05-04 13:45:00,40.89,40.92,40.89,40.91,62800.0,29.5686,29.5903,29.5686,29.5831,62800.0
2015-05-04 13:50:00,40.92,40.93,40.91,40.92,41200.0,29.5903,29.5975,29.5831,29.5903,41200.0
2015-05-04 13:55:00,40.91,40.94,40.91,40.93,59700.0,29.5831,29.6048,29.5831,29.5975,59700.0
2015-05-04 14:00:00,40.93,40.94,40.91,40.91,64500.0,29.5975,29.6048,29.5831,29.5831,64500.0
2015-05-04 14:05:00,40.91,40.92,40.89,40.92,63900.0,29.5831,29.5903,29.5686,29.5903,63900.0
2015-05-04 14:10:00,40.92,40.93,40.89,40.89,46000.0,29.5903,29.5975,29.5686,29.5686,46000.0
2015-05-04 14:15:00,40.9,40.94,40.89,40.93,58400.0,29.5758,29.6048,29.5686,29.5975,58400.0
2015-05-04 14:20:00,40.92,40.93,40.88,40.9,184300.0,29.5903,29.5975,29.5614,29.5758,184300.0
2015-05-04 14:25:00,40.9,40.93,40.89,40.93,70400.0,29.5758,29.5975,29.5686,29.5975,70400.0
2015-05-04 14:30:00,40.93,40.93,40.91,40.93,92800.0,29.5975,29.5975,29.5831,29.5975,92800.0
2015-05-04 14:35:00,40.92,40.93,40.92,40.92,46100.0,29.5903,29.5975,29.5903,29.5903,46100.0
2015-05-04 14:40:00,40.93,40.94,40.9,40.91,90900.0,29.5975,29.6048,29.5758,29.5831,90900.0
2015-05-04 14:45:00,40.9,40.91,40.88,40.89,77600.0,29.5758,29.5831,29.5614,29.5686,77600.0
2015-05-04 14:50:00,40.89,40.91,40.87,40.9,57700.0,29.5686,29.5831,29.5541,29.5758,57700.0
2015-05-04 14:55:00,40.9,40.92,40.89,40.91,55300.0,29.5758,29.5903,29.5686,29.5831,55300.0
2015-05-04 15:00:00,40.91,40.92,40.9,40.92,55600.0,29.5831,29.5903,29.5758,29.5903,55600.0
2015-05-04 15:05:00,40.92,40.94,40.91,40.93,81800.0,29.5903,29.6048,29.5831,29.5975,81800.0
2015-05-04 15:10:00,40.91,40.95,40.9,40.93,37500.0,29.5831,29.612,29.5758,29.5975,37500.0
2015-05-04 15:15:00,40.94,40.98,40.92,40.96,100600.0,29.6048,29.6337,29.5903,29.6192,100600.0
2015-05-04 15:20:00,40.97,40.99,40.96,40.96,110300.0,29.6264,29.6409,29.6192,29.6192,110300.0
2015-05-04 15:25:00,40.96,41.01,40.96,41.0,165500.0,29.6192,29.6554,29.6192,29.6481,165500.0
2015-05-04 15:30:00,41.0,41.05,40.99,41.04,189800.0,29.6481,29.6843,29.6409,29.6771,189800.0
2015-05-04 15:35:00,41.04,41.05,41.0,41.01,167300.0,29.6771,29.6843,29.6481,29.6554,167300.0
2015-05-04 15:40:00,41.01,41.01,40.96,40.96,156200.0,29.6554,29.6554,29.6192,29.6192,156200.0
2015-05-04 15:45:00,40.96,40.97,40.92,40.93,233300.0,29.6192,29.6264,29.5903,29.5975,233300.0
2015-05-04 15:50:00,40.93,40.94,40.92,40.92,378200.0,29.5975,29.6048,29.5903,29.5903,378200.0
2015-05-04 15:55:00,40.92,40.96,40.91,40.96,734900.0,29.5903,29.6192,29.5831,29.6192,734900.0
2015-05-05 09:30:00,41.14,41.14,41.01,41.05,587200.0,29.7494,29.7494,29.6554,29.6843,587200.0
2015-05-05 09:35:00,41.05,41.07,41.01,41.01,109400.0,29.6843,29.6988,29.6554,29.6554,109400.0
2015-05-05 09:40:00,41.01,41.08,40.99,41.07,113700.0,29.6554,29.706,29.6409,29.6988,113700.0
2015-05-05 09:45:00,41.08,41.08,40.98,41.02,184200.0,29.706,29.706,29.6337,29.6626,184200.0
2015-05-05 09:50:00,41.02,41.03,40.99,41.01,127200.0,29.6626,29.6698,29.6409,29.6554,127200.0
2015-05-05 09:55:00,41.01,41.04,40.96,41.02,139100.0,29.6554,29.6771,29.6192,29.6626,139100.0
2015-05-05 10:00:00,41.02,41.03,40.94,40.94,134000.0,29.6626,29.6698,29.6048,29.6048,134000.0
2015-05-05 10:05:00,40.94,40.96,40.9,40.95,222700.0,29.6048,29.6192,29.5758,29.612,222700.0
2015-05-05 10:10:00,40.95,40.97,40.93,40.95,209000.0,29.612,29.6264,29.5975,29.612,209000.0
2015-05-05 10:15:00,40.94,40.94,40.89,40.93,116700.0,29.6048,29.6048,29.5686,29.5975,116700.0
2015-05-05 10:20:00,40.92,40.97,40.9,40.95,238900.0,29.5903,29.6264,29.5758,29.612,238900.0
2015-05-05 10:25:00,40.94,40.97,40.93,40.94,198000.0,29.6048,29.6264,29.5975,29.6048,198000.0
2015-05-05 10:30:00,40.94,40.96,40.93,40.95,161600.0,29.6048,29.6192,29.5975,29.612,161600.0
2015-05-05 10:35:00,40.94,40.97,40.92,40.93,126500.0,29.6048,29.6264,29.5903,29.5975,126500.0
2015-05-05 10:40:00,40.93,40.99,40.91,40.99,129000.0,29.5975,29.6409,29.5831,29.6409,129000.0
2015-05-05 10:45:00,40.99,41.01,40.97,41.01,348000.0,29.6409,29.6554,29.6264,29.6554,348000.0
2015-05-05 10:50:00,41.01,41.01,40.96,40.97,117600.0,29.6554,29.6554,29.6192,29.6264,117600.0
2015-05-05 10:55:00,40.98,40.98,40.95,40.96,83500.0,29.6337,29.6337,29.612,29.6192,83500.0
2015-05-05 11:00:00,40.97,40.97,40.91,40.92,205900.0,29.6264,29.6264,29.5831,29.5903,205900.0
2015-05-05 11:05:00,40.92,40.93,40.88,40.93,98200.0,29.5903,29.5975,29.5614,29.5975,98200.0
2015-05-05 11:10:00,40.92,40.96,40.92,40.94,83300.0,29.5903,29.6192,29.5903,29.6048,83300.0
2015-05-05 11:15:00,40.94,40.94,40.89,40.9,83500.0,29.6048,29.6048,29.5686,29.5758,83500.0
2015-05-05 11:20:00,40.9,40.91,40.84,40.87,160700.0,29.5758,29.5831,29.5324,29.5541,160700.0
2015-05-05 11:25:00,40.87,40.89,40.81,40.82,298300.0,29.5541,29.5686,29.5107,29.518,298300.0
2015-05-05 11:30:00,40.81,40.81,40.76,40.8,93500.0,29.5107,29.5107,29.4746,29.5035,93500.0
2015-05-05 11:35:00,40.81,40.84,40.8,40.83,82800.0,29.5107,29.5324,29.5035,29.5252,82800.0
2015-05-05 11:40:00,40.83,40.89,40.83,40.89,54400.0,29.5252,29.5686,29.5252,29.5686,54400.0
2015-05-05 11:45:00,40.89,40.9,40.87,40.88,111900.0,29.5686,29.5758,29.5541,29.5614,111900.0
2015-05-05 11:50:00,40.88,40.89,40.82,40.85,118500.0,29.5614,29.5686,29.518,29.5397,118500.0
2015-05-05 11:55:00,40.85,40.88,40.84,40.87,104400.0,29.5397,29.5614,29.5324,29.5541,104400.0
2015-05-05 12:00:00,40.87,40.9,40.86,40.9,78600.0,29.5541,29.5758,29.5469,29.5758,78600.0
2015-05-05 12:05:00,40.89,40.93,40.88,40.93,100100.0,29.5686,29.5975,29.5614,29.5975,100100.0
2015-05-05 12:10:00,40.93,40.94,40.91,40.94,71200.0,29.5975,29.6048,29.5831,29.6048,71200.0
2015-05-05 12:15:00,40.94,40.95,40.92,40.95,100500.0,29.6048,29.612,29.5903,29.612,100500.0
2015-05-05 12:20:00,40.95,40.96,40.91,40.91,129300.0,29.612,29.6192,29.5831,29.5831,129300.0
2015-05-05 12:25:00,40.91,40.95,40.9,40.95,148000.0,29.5831,29.612,29.5758,29.612,148000.0
2015-05-05 12:30:00,40.94,40.95,40.93,40.94,150800.0,29.6048,29.612,29.5975,29.6048,150800.0
2015-05-05 12:35:00,40.94,40.94,40.9,40.91,39800.0,29.6048,29.6048,29.5758,29.5831,39800.0
2015-05-05 12:40:00,40.91,40.92,40.89,40.9,72600.0,29.5831,29.5903,29.5686,29.5758,72600.0
2015-05-05 12:45:00,40.9,40.91,40.88,40.89,59200.0,29.5758,29.5831,29.5614,29.5686,59200.0
2015-05-05 12:50:00,40.89,40.89,40.84,40.85,84300.0,29.5686,29.5686,29.5324,29.5397,84300.0
2015-05-05 12:55:00,40.85,40.86,40.84,40.85,37100.0,29.5397,29.5469,29.5324,29.5397,37100.0
2015-05-05 13:00:00,40.85,40.85,40.81,40.83,47800.0,29.5397,29.5397,29.5107,29.5252,47800.0
2015-05-05 13:05:00,40.82,40.83,40.77,40.77,68800.0,29.518,29.5252,29.4818,29.4818,68800.0
2015-05-05 13:10:00,40.77,40.8,40.76,40.77,79500.0,29.4818,29.5035,29.4746,29.4818,79500.0
2015-05-05 13:15:00,40.77,40.78,40.73,40.75,80100.0,29.4818,29.4891,29.4529,29.4674,80100.0
2015-05-05 13:20:00,40.75,40.76,40.71,40.73,71300.0,29.4674,29.4746,29.4384,29.4529,71300.0
2015-05-05 13:25:00,40.74,40.77,40.72,40.77,100500.0,29.4601,29.4818,29.4457,29.4818,100500.0
2015-05-05 13:30:00,40.77,40.78,40.76,40.77,44900.0,29.4818,29.4891,29.4746,29.4818,44900.0
2015-05-05 13:35:00,40.76,40.8,40.76,40.78,126200.0,29.4746,29.5035,29.4746,29.4891,126200.0
2015-05-05 13:40:00,40.78,40.8,40.77,40.77,98900.0,29.4891,29.5035,29.4818,29.4818,98900.0
2015-05-05 13:45:00,40.78,40.79,40.76,40.77,58100.0,29.4891,29.4963,29.4746,29.4818,58100.0
2015-05-05 13:50:00,40.77,40.8,40.74,40.77,71300.0,29.4818,29.5035,29.4601,29.4818,71300.0
2015-05-05 13:55:00,40.76,40.79,40.75,40.79,114800.0,29.4746,29.4963,29.4674,29.4963,114800.0
2015-05-05 14:00:00,40.79,40.79,40.76,40.77,206400.0,29.4963,29.4963,29.4746,29.4818,206400.0
2015-05-05 14:05:00,40.77,40.81,40.77,40.81,98500.0,29.4818,29.5107,29.4818,29.5107,98500.0
2015-05-05 14:10:00,40.81,40.82,40.8,40.8,48200.0,29.5107,29.518,29.5035,29.5035,48200.0
2015-05-05 14:15:00,40.8,40.85,40.8,40.85,96800.0,29.5035,29.5397,29.5035,29.5397,96800.0
2015-05-05 14:20:00,40.84,40.86,40.82,40.83,71000.0,29.5324,29.5469,29.518,29.5252,71000.0
2015-05-05 14:25:00,40.83,40.83,40.76,40.78,64300.0,29.5252,29.5252,29.4746,29.4891,64300.0
2015-05-05 14:30:00,40.78,40.81,40.76,40.81,43700.0,29.4891,29.5107,29.4746,29.5107,43700.0
2015-05-05 14:35:00,40.81,40.83,40.77,40.77,56800.0,29.5107,29.5252,29.4818,29.4818,56800.0
2015-05-05 14:40:00,40.78,40.78,40.74,40.75,72300.0,29.4891,29.4891,29.4601,29.4674,72300.0
2015-05-05 14:45:00,40.75,40.77,40.74,40.76,57400.0,29.4674,29.4818,29.4601,29.4746,57400.0
2015-05-05 14:50:00,40.76,40.76,40.71,40.72,57100.0,29.4746,29.4746,29.4384,29.4457,57100.0
2015-05-05 14:55:00,40.72,40.77,40.71,40.75,111200.0,29.4457,29.4818,29.4384,29.4674,111200.0
2015-05-05 15:00:00,40.74,40.75,40.71,40.72,94200.0,29.4601,29.4674,29.4384,29.4457,94200.0
2015-05-05 15:05:00,40.72,40.72,40.68,40.69,122000.0,29.4457,29.4457,29.4167,29.424,122000.0
2015-05-05 15:10:00,40.69,40.73,40.69,40.73,40200.0,29.424,29.4529,29.424,29.4529,40200.0
2015-05-05 15:15:00,40.73,40.75,40.71,40.72,136700.0,29.4529,29.4674,29.4384,29.4457,136700.0
2015-05-05 15:20:00,40.73,40.73,40.69,40.7,98800.0,29.4529,29.4529,29.424,29.4312,98800.0
2015-05-05 15:25:00,40.71,40.77,40.7,40.74,90200.0,29.4384,29.4818,29.4312,29.4601,90200.0
2015-05-05 15:30:00,40.74,40.76,40.72,40.76,91900.0,29.4601,29.4746,29.4457,29.4746,91900.0
2015-05-05 15:35:00,40.76,40.79,40.74,40.77,108400.0,29.4746,29.4963,29.4601,29.4818,108400.0
2015-05-05 15:40:00,40.76,40.76,40.73,40.75,135000.0,29.4746,29.4746,29.4529,29.4674,135000.0
2015-05-05 15:45:00,40.75,40.75,40.72,40.73,248600.0,29.4674,29.4674,29.4457,29.4529,248600.0
2015-05-05 15:50:00,40.73,40.74,40.71,40.72,330200.0,29.4529,29.4601,29.4384,29.4457,330200.0
2015-05-05 15:55:00,40.73,40.76,40.72,40.75,663700.0,29.4529,29.4746,29.4457,29.4674,663700.0
2015-05-06 09:30:00,41.04,41.09,40.91,40.91,386100.0,29.6771,29.7132,29.5831,29.5831,386100.0
2015-05-06 09:35:00,40.91,40.94,40.75,40.75,206900.0,29.5831,29.6048,29.4674,29.4674,206900.0
2015-05-06 09:40:00,40.75,40.78,40.63,40.64,220700.0,29.4674,29.4891,29.3806,29.3878,220700.0
2015-05-06 09:45:00,40.63,40.69,40.6,40.68,206700.0,29.3806,29.424,29.3589,29.4167,206700.0
2015-05-06 09:50:00,40.67,40.69,40.59,40.6,257300.0,29.4095,29.424,29.3517,29.3589,257300.0
2015-05-06 09:55:00,40.6,40.73,40.6,40.7,135500.0,29.3589,29.4529,29.3589,29.4312,135500.0
2015-05-06 10:00:00,40.7,40.71,40.62,40.64,105400.0,29.4312,29.4384,29.3734,29.3878,105400.0
2015-05-06 10:05:00,40.65,40.66,40.52,40.54,227800.0,29.395,29.4023,29.301,29.3155,227800.0
2015-05-06 10:10:00,40.53,40.56,40.5,40.55,265900.0,29.3083,29.33,29.2866,29.3227,265900.0
2015-05-06 10:15:00,40.55,40.6,40.55,40.57,130300.0,29.3227,29.3589,29.3227,29.3372,130300.0
2015-05-06 10:20:00,40.57,40.6,40.57,40.58,98400.0,29.3372,29.3589,29.3372,29.3444,98400.0
2015-05-06 10:25:00,40.57,40.61,40.54,40.59,108700.0,29.3372,29.3661,29.3155,29.3517,108700.0
2015-05-06 10:30:00,40.61,40.61,40.56,40.56,104600.0,29.3661,29.3661,29.33,29.33,104600.0
2015-05-06 10:35:00,40.57,40.57,40.52,40.55,124000.0,29.3372,29.3372,29.301,29.3227,124000.0
2015-05-06 10:40:00,40.56,40.63,40.56,40.59,102300.0,29.33,29.3806,29.33,29.3517,102300.0
2015-05-06 10:45:00,40.59,40.66,40.59,40.63,323400.0,29.3517,29.4023,29.3517,29.3806,323400.0
2015-05-06 10:50:00,40.63,40.64,40.6,40.63,84400.0,29.3806,29.3878,29.3589,29.3806,84400.0
2015-05-06 10:55:00,40.63,40.63,40.55,40.59,128400.0,29.3806,29.3806,29.3227,29.3517,128400.0
2015-05-06 11:00:00,40.59,40.62,40.58,40.61,59200.0,29.3517,29.3734,29.3444,29.3661,59200.0
2015-05-06 11:05:00,40.62,40.63,40.57,40.58,48500.0,29.3734,29.3806,29.3372,29.3444,48500.0
2015-05-06 11:10:00,40.58,40.59,40.54,40.55,138200.0,29.3444,29.3517,29.3155,29.3227,138200.0
2015-05-06 11:15:00,40.55,40.55,40.5,40.52,97100.0,29.3227,29.3227,29.2866,29.301,97100.0
2015-05-06 11:20:00,40.52,40.52,40.46,40.48,155300.0,29.301,29.301,29.2577,29.2721,155300.0
2015-05-06 11:25:00,40.47,40.59,40.47,40.59,122900.0,29.2649,29.3517,29.2649,29.3517,122900.0
2015-05-06 11:30:00,40.59,40.61,40.58,40.58,145700.0,29.3517,29.3661,29.3444,29.3444,145700.0
2015-05-06 11:35:00,40.58,40.59,40.55,40.58,54600.0,29.3444,29.3517,29.3227,29.3444,54600.0
2015-05-06 11:40:00,40.58,40.66,40.57,40.65,60400.0,29.3444,29.4023,29.3372,29.395,60400.0
2015-05-06 11:45:00,40.66,40.68,40.63,40.63,70700.0,29.4023,29.4167,29.3806,29.3806,70700.0
2015-05-06 11:50:00,40.63,40.65,40.6,40.61,53900.0,29.3806,29.395,29.3589,29.3661,53900.0
2015-05-06 11:55:00,40.61,40.62,40.58,40.6,51000.0,29.3661,29.3734,29.3444,29.3589,51000.0
2015-05-06 12:00:00,40.6,40.61,40.56,40.57,74500.0,29.3589,29.3661,29.33,29.3372,74500.0
2015-05-06 12:05:00,40.56,40.57,40.52,40.54,102300.0,29.33,29.3372,29.301,29.3155,102300.0
2015-05-06 12:10:00,40.53,40.53,40.49,40.5,111100.0,29.3083,29.3083,29.2793,29.2866,111100.0
2015-05-06 12:15:00,40.49,40.51,40.48,40.5,41200.0,29.2793,29.2938,29.2721,29.2866,41200.0
2015-05-06 12:20:00,40.51,40.51,40.48,40.51,52100.0,29.2938,29.2938,29.2721,29.2938,52100.0
2015-05-06 12:25:00,40.51,40.51,40.48,40.48,78100.0,29.2938,29.2938,29.2721,29.2721,78100.0
2015-05-06 12:30:00,40.48,40.52,40.47,40.52,53200.0,29.2721,29.301,29.2649,29.301,53200.0
2015-05-06 12:35:00,40.52,40.56,40.51,40.56,62700.0,29.301,29.33,29.2938,29.33,62700.0
2015-05-06 12:40:00,40.55,40.57,40.53,40.54,132500.0,29.3227,29.3372,29.3083,29.3155,132500.0
2015-05-06 12:45:00,40.54,40.56,40.53,40.55,140100.0,29.3155,29.33,29.3083,29.3227,140100.0
2015-05-06 12:50:00,40.56,40.57,40.53,40.54,110700.0,29.33,29.3372,29.3083,29.3155,110700.0
2015-05-06 12:55:00,40.54,40.56,40.53,40.55,41100.0,29.3155,29.33,29.3083,29.3227,41100.0
2015-05-06 13:00:00,40.55,40.55,40.49,40.5,74900.0,29.3227,29.3227,29.2793,29.2866,74900.0
2015-05-06 13:05:00,40.49,40.53,40.49,40.5,47400.0,29.2793,29.3083,29.2793,29.2866,47400.0
2015-05-06 13:10:00,40.5,40.52,40.49,40.51,48600.0,29.2866,29.301,29.2793,29.2938,48600.0
2015-05-06 13:15:00,40.5,40.53,40.5,40.52,38200.0,29.2866,29.3083,29.2866,29.301,38200.0
2015-05-06 13:20:00,40.52,40.54,40.5,40.51,110100.0,29.301,29.3155,29.2866,29.2938,110100.0
2015-05-06 13:25:00,40.51,40.51,40.49,40.51,61200.0,29.2938,29.2938,29.2793,29.2938,61200.0
2015-05-06 13:30:00,40.51,40.52,40.43,40.45,120700.0,29.2938,29.301,29.236,29.2504,120700.0
2015-05-06 13:35:00,40.44,40.46,40.41,40.45,110600.0,29.2432,29.2577,29.2215,29.2504,110600.0
2015-05-06 13:40:00,40.45,40.48,40.43,40.47,103800.0,29.2504,29.2721,29.236,29.2649,103800.0
2015-05-06 13:45:00,40.46,40.5,40.44,40.45,170800.0,29.2577,29.2866,29.2432,29.2504,170800.0
2015-05-06 13:50:00,40.45,40.46,40.43,40.45,139400.0,29.2504,29.2577,29.236,29.2504,139400.0
2015-05-06 13:55:00,40.45,40.49,40.44,40.49,107800.0,29.2504,29.2793,29.2432,29.2793,107800.0
2015-05-06 14:00:00,40.49,40.52,40.48,40.5,109500.0,29.2793,29.301,29.2721,29.2866,109500.0
2015-05-06 14:05:00,40.5,40.52,40.49,40.52,93800.0,29.2866,29.301,29.2793,29.301,93800.0
2015-05-06 14:10:00,40.52,40.52,40.48,40.48,99000.0,29.301,29.301,29.2721,29.2721,99000.0
2015-05-06 14:15:00,40.48,40.52,40.48,40.52,44500.0,29.2721,29.301,29.2721,29.301,44500.0
2015-05-06 14:20:00,40.52,40.52,40.48,40.49,99900.0,29.301,29.301,29.2721,29.2793,99900.0
2015-05-06 14:25:00,40.5,40.51,40.47,40.49,79200.0,29.2866,29.2938,29.2649,29.2793,79200.0
2015-05-06 14:30:00,40.5,40.5,40.46,40.48,72200.0,29.2866,29.2866,29.2577,29.2721,72200.0
2015-05-06 14:35:00,40.47,40.48,40.42,40.43,110600.0,29.2649,29.2721,29.2287,29.236,110600.0
2015-05-06 14:40:00,40.44,40.44,40.39,40.43,157200.0,29.2432,29.2432,29.207,29.236,157200.0
2015-05-06 14:45:00,40.43,40.44,40.41,40.44,64500.0,29.236,29.2432,29.2215,29.2432,64500.0
2015-05-06 14:50:00,40.44,40.46,40.43,40.45,93100.0,29.2432,29.2577,29.236,29.2504,93100.0
2015-05-06 14:55:00,40.45,40.47,40.43,40.45,86200.0,29.2504,29.2649,29.236,29.2504,86200.0
2015-05-06 15:00:00,40.45,40.47,40.44,40.45,115200.0,29.2504,29.2649,29.2432,29.2504,115200.0
2015-05-06 15:05:00,40.45,40.48,40.43,40.48,117700.0,29.2504,29.2721,29.236,29.2721,117700.0
2015-05-06 15:10:00,40.48,40.48,40.44,40.48,113100.0,29.2721,29.2721,29.2432,29.2721,113100.0
2015-05-06 15:15:00,40.48,40.48,40.44,40.48,163900.0,29.2721,29.2721,29.2432,29.2721,163900.0
2015-05-06 15:20:00,40.47,40.53,40.47,40.53,129000.0,29.2649,29.3083,29.2649,29.3083,129000.0
2015-05-06 15:25:00,40.54,40.6,40.53,40.6,140900.0,29.3155,29.3589,29.3083,29.3589,140900.0
2015-05-06 15:30:00,40.6,40.62,40.53,40.53,165000.0,29.3589,29.3734,29.3083,29.3083,165000.0
2015-05-06 15:35:00,40.54,40.63,40.53,40.62,111900.0,29.3155,29.3806,29.3083,29.3734,111900.0
2015-05-06 15:40:00,40.61,40.62,40.57,40.59,197400.0,29.3661,29.3734,29.3372,29.3517,197400.0
2015-05-06 15:45:00,40.59,40.63,40.58,40.6,356700.0,29.3517,29.3806,29.3444,29.3589,356700.0
2015-05-06 15:50:00,40.59,40.63,40.58,40.61,265200.0,29.3517,29.3806,29.3444,29.3661,265200.0
2015-05-06 15:55:00,40.61,40.69,40.6,40.68,541300.0,29.3661,29.424,29.3589,29.4167,541300.0
2015-05-07 09:30:00,40.53,40.69,40.51,40.54,277300.0,29.3083,29.424,29.2938,29.3155,277300.0
2015-05-07 09:35:00,40.53,40.59,40.52,40.58,87300.0,29.3083,29.3517,29.301,29.3444,87300.0
2015-05-07 09:40:00,40.56,40.7,40.55,40.68,119200.0,29.33,29.4312,29.3227,29.4167,119200.0
2015-05-07 09:45:00,40.68,40.91,40.67,40.9,465300.0,29.4167,29.5831,29.4095,29.5758,465300.0
2015-05-07 09:50:00,40.89,40.9,40.8,40.83,253600.0,29.5686,29.5758,29.5035,29.5252,253600.0
2015-05-07 09:55:00,40.83,40.87,40.8,40.81,316100.0,29.5252,29.5541,29.5035,29.5107,316100.0
2015-05-07 10:00:00,40.81,40.87,40.8,40.87,257600.0,29.5107,29.5541,29.5035,29.5541,257600.0
2015-05-07 10:05:00,40.87,40.89,40.82,40.84,199500.0,29.5541,29.5686,29.518,29.5324,199500.0
2015-05-07 10:10:00,40.85,40.88,40.83,40.85,83800.0,29.5397,29.5614,29.5252,29.5397,83800.0
2015-05-07 10:15:00,40.86,40.86,40.81,40.83,78800.0,29.5469,29.5469,29.5107,29.5252,78800.0
2015-05-07 10:20:00,40.84,40.87,40.82,40.84,93100.0,29.5324,29.5541,29.518,29.5324,93100.0
2015-05-07 10:25:00,40.84,40.84,40.74,40.8,897200.0,29.5324,29.5324,29.4601,29.5035,897200.0
2015-05-07 10:30:00,40.8,40.8,40.67,40.68,391100.0,29.5035,29.5035,29.4095,29.4167,391100.0
2015-05-07 10:35:00,40.68,40.74,40.67,40.72,142200.0,29.4167,29.4601,29.4095,29.4457,142200.0
2015-05-07 10:40:00,40.72,40.77,40.71,40.76,107700.0,29.4457,29.4818,29.4384,29.4746,107700.0
2015-05-07 10:45:00,40.75,40.76,40.7,40.7,92600.0,29.4674,29.4746,29.4312,29.4312,92600.0
2015-05-07 10:50:00,40.7,40.77,40.68,40.72,148700.0,29.4312,29.4818,29.4167,29.4457,148700.0
2015-05-07 10:55:00,40.73,40.73,40.69,40.69,57900.0,29.4529,29.4529,29.424,29.424,57900.0
2015-05-07 11:00:00,40.7,40.72,40.68,40.7,97300.0,29.4312,29.4457,29.4167,29.4312,97300.0
2015-05-07 11:05:00,40.69,40.69,40.65,40.67,66600.0,29.424,29.424,29.395,29.4095,66600.0
2015-05-07 11:10:00,40.66,40.68,40.61,40.62,182400.0,29.4023,29.4167,29.3661,29.3734,182400.0
2015-05-07 11:15:00,40.62,40.65,40.61,40.63,160000.0,29.3734,29.395,29.3661,29.3806,160000.0
2015-05-07 11:20:00,40.63,40.65,40.6,40.64,243500.0,29.3806,29.395,29.3589,29.3878,243500.0
2015-05-07 11:25:00,40.64,40.66,40.63,40.66,231700.0,29.3878,29.4023,29.3806,29.4023,231700.0
2015-05-07 11:30:00,40.66,40.67,40.64,40.65,116700.0,29.4023,29.4095,29.3878,29.395,116700.0
2015-05-07 11:35:00,40.65,40.66,40.61,40.62,76000.0,29.395,29.4023,29.3661,29.3734,76000.0
2015-05-07 11:40:00,40.62,40.64,40.61,40.63,106100.0,29.3734,29.3878,29.3661,29.3806,106100.0
2015-05-07 11:45:00,40.63,40.64,40.61,40.63,228500.0,29.3806,29.3878,29.3661,29.3806,228500.0
2015-05-07 11:50:00,40.63,40.66,40.61,40.65,132900.0,29.3806,29.4023,29.3661,29.395,132900.0
2015-05-07 11:55:00,40.64,40.64,40.59,40.61,150800.0,29.3878,29.3878,29.3517,29.3661,150800.0
2015-05-07 12:00:00,40.61,40.64,40.59,40.63,136800.0,29.3661,29.3878,29.3517,29.3806,136800.0
2015-05-07 12:05:00,40.63,40.64,40.6,40.61,267100.0,29.3806,29.3878,29.3589,29.3661,267100.0
2015-05-07 12:10:00,40.61,40.63,40.6,40.61,140600.0,29.3661,29.3806,29.3589,29.3661,140600.0
2015-05-07 12:15:00,40.61,40.68,40.6,40.67,46500.0,29.3661,29.4167,29.3589,29.4095,46500.0
2015-05-07 12:20:00,40.68,40.72,40.67,40.72,102900.0,29.4167,29.4457,29.4095,29.4457,102900.0
2015-05-07 12:25:00,40.71,40.74,40.7,40.73,76600.0,29.4384,29.4601,29.4312,29.4529,76600.0
2015-05-07 12:30:00,40.73,40.73,40.7,40.71,42500.0,29.4529,29.4529,29.4312,29.4384,42500.0
2015-05-07 12:35:00,40.71,40.75,40.71,40.75,75500.0,29.4384,29.4674,29.4384,29.4674,75500.0
2015-05-07 12:40:00,40.75,40.77,40.74,40.76,57600.0,29.4674,29.4818,29.4601,29.4746,57600.0
2015-05-07 12:45:00,40.77,40.77,40.74,40.74,41100.0,29.4818,29.4818,29.4601,29.4601,41100.0
2015-05-07 12:50:00,40.74,40.78,40.74,40.74,54000.0,29.4601,29.4891,29.4601,29.4601,54000.0
2015-05-07 12:55:00,40.75,40.79,40.74,40.77,120800.0,29.4674,29.4963,29.4601,29.4818,120800.0
2015-05-07 13:00:00,40.78,40.8,40.74,40.74,98000.0,29.4891,29.5035,29.4601,29.4601,98000.0
2015-05-07 13:05:00,40.74,40.77,40.74,40.76,25000.0,29.4601,29.4818,29.4601,29.4746,25000.0
2015-05-07 13:10:00,40.76,40.78,40.74,40.74,43600.0,29.4746,29.4891,29.4601,29.4601,43600.0
2015-05-07 13:15:00,40.74,40.76,40.74,40.74,79900.0,29.4601,29.4746,29.4601,29.4601,79900.0
2015-05-07 13:20:00,40.74,40.75,40.72,40.75,51600.0,29.4601,29.4674,29.4457,29.4674,51600.0
2015-05-07 13:25:00,40.75,40.76,40.73,40.73,70200.0,29.4674,29.4746,29.4529,29.4529,70200.0
2015-05-07 13:30:00,40.73,40.74,40.73,40.73,40700.0,29.4529,29.4601,29.4529,29.4529,40700.0
2015-05-07 13:35:00,40.73,40.74,40.73,40.73,35600.0,29.4529,29.4601,29.4529,29.4529,35600.0
2015-05-07 13:40:00,40.73,40.74,40.7,40.7,104500.0,29.4529,29.4601,29.4312,29.4312,104500.0
2015-05-07 13:45:00,40.7,40.71,40.69,40.7,231700.0,29.4312,29.4384,29.424,29.4312,231700.0
2015-05-07 13:50:00,40.7,40.7,40.64,40.65,136800.0,29.4312,29.4312,29.3878,29.395,136800.0
2015-05-07 13:55:00,40.65,40.71,40.65,40.7,69400.0,29.395,29.4384,29.395,29.4312,69400.0
2015-05-07 14:00:00,40.7,40.73,40.69,40.7,102400.0,29.4312,29.4529,29.424,29.4312,102400.0
2015-05-07 14:05:00,40.7,40.7,40.64,40.69,184900.0,29.4312,29.4312,29.3878,29.424,184900.0
2015-05-07 14:10:00,40.69,40.7,40.68,40.7,38600.0,29.424,29.4312,29.4167,29.4312,38600.0
2015-05-07 14:15:00,40.7,40.7,40.68,40.7,88600.0,29.4312,29.4312,29.4167,29.4312,88600.0
2015-05-07 14:20:00,40.69,40.7,40.67,40.69,69800.0,29.424,29.4312,29.4095,29.424,69800.0
2015-05-07 14:25:00,40.69,40.7,40.67,40.69,199200.0,29.424,29.4312,29.4095,29.424,199200.0
2015-05-07 14:30:00,40.69,40.73,40.69,40.72,55200.0,29.424,29.4529,29.424,29.4457,55200.0
2015-05-07 14:35:00,40.72,40.73,40.71,40.71,67600.0,29.4457,29.4529,29.4384,29.4384,67600.0
2015-05-07 14:40:00,40.72,40.72,40.7,40.71,41100.0,29.4457,29.4457,29.4312,29.4384,41100.0
2015-05-07 14:45:00,40.72,40.73,40.69,40.7,91200.0,29.4457,29.4529,29.424,29.4312,91200.0
2015-05-07 14:50:00,40.7,40.74,40.7,40.74,55200.0,29.4312,29.4601,29.4312,29.4601,55200.0
2015-05-07 14:55:00,40.74,40.75,40.72,40.75,58000.0,29.4601,29.4674,29.4457,29.4674,58000.0
2015-05-07 15:00:00,40.74,40.74,40.69,40.7,200300.0,29.4601,29.4601,29.424,29.4312,200300.0
2015-05-07 15:05:00,40.7,40.71,40.69,40.69,83800.0,29.4312,29.4384,29.424,29.424,83800.0
2015-05-07 15:10:00,40.69,40.71,40.69,40.69,48200.0,29.424,29.4384,29.424,29.424,48200.0
2015-05-07 15:15:00,40.69,40.7,40.65,40.66,147700.0,29.424,29.4312,29.395,29.4023,147700.0
2015-05-07 15:20:00,40.66,40.67,40.63,40.67,112800.0,29.4023,29.4095,29.3806,29.4095,112800.0
2015-05-07 15:25:00,40.66,40.7,40.66,40.69,107900.0,29.4023,29.4312,29.4023,29.424,107900.0
2015-05-07 15:30:00,40.68,40.69,40.67,40.69,82700.0,29.4167,29.424,29.4095,29.424,82700.0
2015-05-07 15:35:00,40.69,40.69,40.66,40.66,108600.0,29.424,29.424,29.4023,29.4023,108600.0
2015-05-07 15:40:00,40.66,40.68,40.63,40.65,131800.0,29.4023,29.4167,29.3806,29.395,131800.0
2015-05-07 15:45:00,40.65,40.72,40.64,40.71,228700.0,29.395,29.4457,29.3878,29.4384,228700.0
2015-05-07 15:50:00,40.71,40.73,40.69,40.73,241100.0,29.4384,29.4529,29.424,29.4529,241100.0
2015-05-07 15:55:00,40.72,40.73,40.68,40.7,314400.0,29.4457,29.4529,29.4167,29.4312,314400.0
2015-05-08 09:30:00,41.0,41.04,40.88,40.94,388700.0,29.6481,29.6771,29.5614,29.6048,388700.0
2015-05-08 09:35:00,40.95,41.07,40.94,41.02,319200.0,29.612,29.6988,29.6048,29.6626,319200.0
2015-05-08 09:40:00,41.02,41.12,41.0,41.04,473000.0,29.6626,29.7349,29.6481,29.6771,473000.0
2015-05-08 09:45:00,41.04,41.07,40.95,41.0,370000.0,29.6771,29.6988,29.612,29.6481,370000.0
2015-05-08 09:50:00,41.0,41.11,40.98,41.1,245100.0,29.6481,29.7277,29.6337,29.7205,245100.0
2015-05-08 09:55:00,41.1,41.13,41.05,41.08,244500.0,29.7205,29.7421,29.6843,29.706,244500.0
2015-05-08 10:00:00,41.08,41.13,41.06,41.1,129800.0,29.706,29.7421,29.6915,29.7205,129800.0
2015-05-08 10:05:00,41.11,41.11,41.05,41.11,224300.0,29.7277,29.7277,29.6843,29.7277,224300.0
2015-05-08 10:10:00,41.11,41.16,41.08,41.14,310600.0,29.7277,29.7638,29.706,29.7494,310600.0
2015-05-08 10:15:00,41.13,41.16,41.1,41.11,111300.0,29.7421,29.7638,29.7205,29.7277,111300.0
2015-05-08 10:20:00,41.11,41.16,41.1,41.16,110900.0,29.7277,29.7638,29.7205,29.7638,110900.0
2015-05-08 10:25:00,41.15,41.17,41.09,41.11,147000.0,29.7566,29.7711,29.7132,29.7277,147000.0
2015-05-08 10:30:00,41.1,41.12,41.06,41.07,151800.0,29.7205,29.7349,29.6915,29.6988,151800.0
2015-05-08 10:35:00,41.07,41.09,41.04,41.06,99300.0,29.6988,29.7132,29.6771,29.6915,99300.0
2015-05-08 10:40:00,41.06,41.1,41.06,41.07,48700.0,29.6915,29.7205,29.6915,29.6988,48700.0
2015-05-08 10:45:00,41.06,41.09,41.06,41.08,55700.0,29.6915,29.7132,29.6915,29.706,55700.0
2015-05-08 10:50:00,41.08,41.12,41.07,41.11,129700.0,29.706,29.7349,29.6988,29.7277,129700.0
2015-05-08 10:55:00,41.11,41.14,41.09,41.13,88600.0,29.7277,29.7494,29.7132,29.7421,88600.0
2015-05-08 11:00:00,41.12,41.14,41.09,41.1,130900.0,29.7349,29.7494,29.7132,29.7205,130900.0
2015-05-08 11:05:00,41.11,41.11,41.06,41.06,62700.0,29.7277,29.7277,29.6915,29.6915,62700.0
2015-05-08 11:10:00,41.06,41.07,41.03,41.04,92400.0,29.6915,29.6988,29.6698,29.6771,92400.0
2015-05-08 11:15:00,41.04,41.06,41.03,41.05,47400.0,29.6771,29.6915,29.6698,29.6843,47400.0
2015-05-08 11:20:00,41.06,41.07,41.05,41.05,46200.0,29.6915,29.6988,29.6843,29.6843,46200.0
2015-05-08 11:25:00,41.05,41.06,41.0,41.02,92300.0,29.6843,29.6915,29.6481,29.6626,92300.0
2015-05-08 11:30:00,41.03,41.06,41.02,41.05,60400.0,29.6698,29.6915,29.6626,29.6843,60400.0
2015-05-08 11:35:00,41.05,41.07,41.03,41.04,76000.0,29.6843,29.6988,29.6698,29.6771,76000.0
2015-05-08 11:40:00,41.04,41.07,41.03,41.03,80300.0,29.6771,29.6988,29.6698,29.6698,80300.0
2015-05-08 11:45:00,41.03,41.06,41.02,41.05,60700.0,29.6698,29.6915,29.6626,29.6843,60700.0
2015-05-08 11:50:00,41.05,41.11,41.03,41.1,111300.0,29.6843,29.7277,29.6698,29.7205,111300.0
2015-05-08 11:55:00,41.1,41.11,41.06,41.07,92600.0,29.7205,29.7277,29.6915,29.6988,92600.0
2015-05-08 12:00:00,41.07,41.08,41.03,41.05,94000.0,29.6988,29.706,29.6698,29.6843,94000.0
2015-05-08 12:05:00,41.05,41.07,41.04,41.06,102800.0,29.6843,29.6988,29.6771,29.6915,102800.0
2015-05-08 12:10:00,41.06,41.07,41.03,41.03,45500.0,29.6915,29.6988,29.6698,29.6698,45500.0
2015-05-08 12:15:00,41.04,41.06,41.03,41.05,49800.0,29.6771,29.6915,29.6698,29.6843,49800.0
2015-05-08 12:20:00,41.05,41.06,41.04,41.05,43500.0,29.6843,29.6915,29.6771,29.6843,43500.0
2015-05-08 12:25:00,41.05,41.08,41.05,41.07,41900.0,29.6843,29.706,29.6843,29.6988,41900.0
2015-05-08 12:30:00,41.08,41.09,41.07,41.08,56500.0,29.706,29.7132,29.6988,29.706,56500.0
2015-05-08 12:35:00,41.08,41.11,41.07,41.08,81300.0,29.706,29.7277,29.6988,29.706,81300.0
2015-05-08 12:40:00,41.08,41.09,41.04,41.05,56700.0,29.706,29.7132,29.6771,29.6843,56700.0
2015-05-08 12:45:00,41.05,41.1,41.04,41.09,77700.0,29.6843,29.7205,29.6771,29.7132,77700.0
2015-05-08 12:50:00,41.1,41.1,41.08,41.1,43300.0,29.7205,29.7205,29.706,29.7205,43300.0
2015-05-08 12:55:00,41.09,41.1,41.06,41.09,54100.0,29.7132,29.7205,29.6915,29.7132,54100.0
2015-05-08 13:00:00,41.08,41.09,41.07,41.08,30600.0,29.706,29.7132,29.6988,29.706,30600.0
2015-05-08 13:05:00,41.08,41.1,41.08,41.08,57600.0,29.706,29.7205,29.706,29.706,57600.0
2015-05-08 13:10:00,41.08,41.1,41.08,41.09,53200.0,29.706,29.7205,29.706,29.7132,53200.0
2015-05-08 13:15:00,41.09,41.09,41.06,41.08,58100.0,29.7132,29.7132,29.6915,29.706,58100.0
2015-05-08 13:20:00,41.09,41.1,41.08,41.08,45900.0,29.7132,29.7205,29.706,29.706,45900.0
2015-05-08 13:25:00,41.08,41.09,41.05,41.05,33100.0,29.706,29.7132,29.6843,29.6843,33100.0
2015-05-08 13:30:00,41.05,41.06,41.03,41.04,51800.0,29.6843,29.6915,29.6698,29.6771,51800.0
2015-05-08 13:35:00,41.03,41.04,41.0,41.0,86300.0,29.6698,29.6771,29.6481,29.6481,86300.0
2015-05-08 13:40:00,41.01,41.01,40.99,41.0,107500.0,29.6554,29.6554,29.6409,29.6481,107500.0
2015-05-08 13:45:00,41.0,41.03,41.0,41.01,64800.0,29.6481,29.6698,29.6481,29.6554,64800.0
2015-05-08 13:50:00,41.0,41.01,40.98,40.98,56500.0,29.6481,29.6554,29.6337,29.6337,56500.0
2015-05-08 13:55:00,40.98,40.99,40.94,40.94,98600.0,29.6337,29.6409,29.6048,29.6048,98600.0
2015-05-08 14:00:00,40.94,40.97,40.94,40.96,135100.0,29.6048,29.6264,29.6048,29.6192,135100.0
2015-05-08 14:05:00,40.95,40.97,40.92,40.93,93600.0,29.612,29.6264,29.5903,29.5975,93600.0
2015-05-08 14:10:00,40.92,40.93,40.9,40.9,99700.0,29.5903,29.5975,29.5758,29.5758,99700.0
2015-05-08 14:15:00,40.9,40.91,40.88,40.89,121900.0,29.5758,29.5831,29.5614,29.5686,121900.0
2015-05-08 14:20:00,40.9,40.9,40.87,40.9,130700.0,29.5758,29.5758,29.5541,29.5758,130700.0
2015-05-08 14:25:00,40.9,40.9,40.87,40.87,82500.0,29.5758,29.5758,29.5541,29.5541,82500.0
2015-05-08 14:30:00,40.87,40.88,40.85,40.86,140100.0,29.5541,29.5614,29.5397,29.5469,140100.0
2015-05-08 14:35:00,40.86,40.88,40.85,40.88,158500.0,29.5469,29.5614,29.5397,29.5614,158500.0
2015-05-08 14:40:00,40.88,40.89,40.86,40.86,79800.0,29.5614,29.5686,29.5469,29.5469,79800.0
2015-05-08 14:45:00,40.86,40.92,40.86,40.9,80600.0,29.5469,29.5903,29.5469,29.5758,80600.0
2015-05-08 14:50:00,40.91,40.93,40.89,40.93,70500.0,29.5831,29.5975,29.5686,29.5975,70500.0
2015-05-08 14:55:00,40.93,40.94,40.9,40.93,67300.0,29.5975,29.6048,29.5758,29.5975,67300.0
2015-05-08 15:00:00,40.93,40.94,40.9,40.91,59000.0,29.5975,29.6048,29.5758,29.5831,59000.0
2015-05-08 15:05:00,40.91,40.92,40.89,40.92,113900.0,29.5831,29.5903,29.5686,29.5903,113900.0
2015-05-08 15:10:00,40.92,40.93,40.91,40.93,72500.0,29.5903,29.5975,29.5831,29.5975,72500.0
2015-05-08 15:15:00,40.93,40.93,40.9,40.9,106800.0,29.5975,29.5975,29.5758,29.5758,106800.0
2015-05-08 15:20:00,40.91,40.92,40.9,40.91,70100.0,29.5831,29.5903,29.5758,29.5831,70100.0
2015-05-08 15:25:00,40.9,40.91,40.87,40.9,97900.0,29.5758,29.5831,29.5541,29.5758,97900.0
2015-05-08 15:30:00,40.89,40.92,40.89,40.91,121000.0,29.5686,29.5903,29.5686,29.5831,121000.0
2015-05-08 15:35:00,40.91,40.92,40.9,40.91,89600.0,29.5831,29.5903,29.5758,29.5831,89600.0
2015-05-08 15:40:00,40.92,40.96,40.91,40.95,345800.0,29.5903,29.6192,29.5831,29.612,345800.0
2015-05-08 15:45:00,40.95,40.96,40.94,40.94,185500.0,29.612,29.6192,29.6048,29.6048,185500.0
2015-05-08 15:50:00,40.94,40.97,40.91,40.97,391100.0,29.6048,29.6264,29.5831,29.6264,391100.0
2015-05-08 15:55:00,40.96,40.99,40.96,40.97,563500.0,29.6192,29.6409,29.6192,29.6264,563500.0
2015-05-11 09:30:00,40.98,41.05,40.88,41.05,451800.0,29.6337,29.6843,29.5614,29.6843,451800.0
2015-05-11 09:35:00,41.04,41.25,41.03,41.24,309100.0,29.6771,29.8289,29.6698,29.8217,309100.0
2015-05-11 09:40:00,41.24,41.25,41.14,41.22,125400.0,29.8217,29.8289,29.7494,29.8072,125400.0
2015-05-11 09:45:00,41.21,41.22,41.14,41.16,195400.0,29.8,29.8072,29.7494,29.7638,195400.0
2015-05-11 09:50:00,41.16,41.18,41.14,41.15,89100.0,29.7638,29.7783,29.7494,29.7566,89100.0
2015-05-11 09:55:00,41.15,41.2,41.14,41.19,83600.0,29.7566,29.7928,29.7494,29.7855,83600.0
2015-05-11 10:00:00,41.19,41.29,41.19,41.29,257700.0,29.7855,29.8578,29.7855,29.8578,257700.0
2015-05-11 10:05:00,41.28,41.3,41.27,41.27,186800.0,29.8506,29.8651,29.8434,29.8434,186800.0
2015-05-11 10:10:00,41.27,41.3,41.26,41.29,185100.0,29.8434,29.8651,29.8362,29.8578,185100.0
2015-05-11 10:15:00,41.29,41.36,41.28,41.36,109800.0,29.8578,29.9085,29.8506,29.9085,109800.0
2015-05-11 10:20:00,41.36,41.38,41.31,41.34,142100.0,29.9085,29.9229,29.8723,29.894,142100.0
2015-05-11 10:25:00,41.35,41.36,41.24,41.25,250900.0,29.9012,29.9085,29.8217,29.8289,250900.0
2015-05-11 10:30:00,41.24,41.25,41.21,41.23,181000.0,29.8217,29.8289,29.8,29.8145,181000.0
2015-05-11 10:35:00,41.23,41.3,41.22,41.3,107100.0,29.8145,29.8651,29.8072,29.8651,107100.0
2015-05-11 10:40:00,41.3,41.33,41.28,41.32,113200.0,29.8651,29.8868,29.8506,29.8795,113200.0
2015-05-11 10:45:00,41.32,41.37,41.31,41.37,92800.0,29.8795,29.9157,29.8723,29.9157,92800.0
2015-05-11 10:50:00,41.37,41.39,41.36,41.37,108400.0,29.9157,29.9302,29.9085,29.9157,108400.0
2015-05-11 10:55:00,41.37,41.39,41.33,41.34,68800.0,29.9157,29.9302,29.8868,29.894,68800.0
2015-05-11 11:00:00,41.34,41.36,41.32,41.32,57200.0,29.894,29.9085,29.8795,29.8795,57200.0
2015-05-11 11:05:00,41.32,41.34,41.31,41.34,60900.0,29.8795,29.894,29.8723,29.894,60900.0
2015-05-11 11:10:00,41.34,41.37,41.33,41.35,145600.0,29.894,29.9157,29.8868,29.9012,145600.0
2015-05-11 11:15:00,41.35,41.36,41.29,41.31,115900.0,29.9012,29.9085,29.8578,29.8723,115900.0
2015-05-11 11:20:00,41.31,41.32,41.27,41.3,116100.0,29.8723,29.8795,29.8434,29.8651,116100.0
2015-05-11 11:25:00,41.3,41.32,41.29,41.32,151900.0,29.8651,29.8795,29.8578,29.8795,151900.0
2015-05-11 11:30:00,41.31,41.32,41.3,41.31,58700.0,29.8723,29.8795,29.8651,29.8723,58700.0
2015-05-11 11:35:00,41.32,41.32,41.27,41.29,93400.0,29.8795,29.8795,29.8434,29.8578,93400.0
2015-05-11 11:40:00,41.29,41.31,41.24,41.24,89200.0,29.8578,29.8723,29.8217,29.8217,89200.0
2015-05-11 11:45:00,41.25,41.27,41.24,41.24,53400.0,29.8289,29.8434,29.8217,29.8217,53400.0
2015-05-11 11:50:00,41.24,41.27,41.21,41.22,53300.0,29.8217,29.8434,29.8,29.8072,53300.0
2015-05-11 11:55:00,41.22,41.22,41.19,41.19,70100.0,29.8072,29.8072,29.7855,29.7855,70100.0
2015-05-11 12:00:00,41.19,41.2,41.14,41.15,112600.0,29.7855,29.7928,29.7494,29.7566,112600.0
2015-05-11 12:05:00,41.16,41.16,41.12,41.14,76600.0,29.7638,29.7638,29.7349,29.7494,76600.0
2015-05-11 12:10:00,41.15,41.15,41.1,41.1,74100.0,29.7566,29.7566,29.7205,29.7205,74100.0
2015-05-11 12:15:00,41.1,41.12,41.08,41.12,68000.0,29.7205,29.7349,29.706,29.7349,68000.0
2015-05-11 12:20:00,41.11,41.12,41.07,41.1,46300.0,29.7277,29.7349,29.6988,29.7205,46300.0
2015-05-11 12:25:00,41.11,41.13,41.1,41.12,48200.0,29.7277,29.7421,29.7205,29.7349,48200.0
2015-05-11 12:30:00,41.12,41.13,41.09,41.09,53600.0,29.7349,29.7421,29.7132,29.7132,53600.0
2015-05-11 12:35:00,41.09,41.12,41.07,41.08,65900.0,29.7132,29.7349,29.6988,29.706,65900.0
2015-05-11 12:40:00,41.08,41.1,41.05,41.07,58300.0,29.706,29.7205,29.6843,29.6988,58300.0
2015-05-11 12:45:00,41.07,41.09,41.05,41.06,38200.0,29.6988,29.7132,29.6843,29.6915,38200.0
2015-05-11 12:50:00,41.07,41.1,41.05,41.06,46200.0,29.6988,29.7205,29.6843,29.6915,46200.0
2015-05-11 12:55:00,41.06,41.09,41.06,41.09,25700.0,29.6915,29.7132,29.6915,29.7132,25700.0
2015-05-11 13:00:00,41.08,41.11,41.08,41.09,36100.0,29.706,29.7277,29.706,29.7132,36100.0
2015-05-11 13:05:00,41.1,41.12,41.1,41.11,44800.0,29.7205,29.7349,29.7205,29.7277,44800.0
2015-05-11 13:10:00,41.11,41.15,41.11,41.14,46500.0,29.7277,29.7566,29.7277,29.7494,46500.0
2015-05-11 13:15:00,41.15,41.15,41.11,41.11,51600.0,29.7566,29.7566,29.7277,29.7277,51600.0
2015-05-11 13:20:00,41.11,41.12,41.08,41.09,38500.0,29.7277,29.7349,29.706,29.7132,38500.0
2015-05-11 13:25:00,41.09,41.11,41.08,41.11,34200.0,29.7132,29.7277,29.706,29.7277,34200.0
2015-05-11 13:30:00,41.11,41.13,41.1,41.11,43200.0,29.7277,29.7421,29.7205,29.7277,43200.0
2015-05-11 13:35:00,41.12,41.13,41.09,41.09,40700.0,29.7349,29.7421,29.7132,29.7132,40700.0
2015-05-11 13:40:00,41.1,41.11,41.09,41.11,33400.0,29.7205,29.7277,29.7132,29.7277,33400.0
2015-05-11 13:45:00,41.1,41.11,41.09,41.09,48100.0,29.7205,29.7277,29.7132,29.7132,48100.0
2015-05-11 13:50:00,41.09,41.11,41.08,41.09,50200.0,29.7132,29.7277,29.706,29.7132,50200.0
2015-05-11 13:55:00,41.08,41.1,41.06,41.06,37200.0,29.706,29.7205,29.6915,29.6915,37200.0
2015-05-11 14:00:00,41.06,41.07,41.05,41.06,40200.0,29.6915,29.6988,29.6843,29.6915,40200.0
2015-05-11 14:05:00,41.06,41.07,41.02,41.02,72800.0,29.6915,29.6988,29.6626,29.6626,72800.0
2015-05-11 14:10:00,41.02,41.05,41.02,41.03,51500.0,29.6626,29.6843,29.6626,29.6698,51500.0
2015-05-11 14:15:00,41.02,41.03,40.98,41.0,89400.0,29.6626,29.6698,29.6337,29.6481,89400.0
2015-05-11 14:20:00,41.0,41.02,40.99,41.02,45300.0,29.6481,29.6626,29.6409,29.6626,45300.0
2015-05-11 14:25:00,41.01,41.03,41.0,41.02,56000.0,29.6554,29.6698,29.6481,29.6626,56000.0
2015-05-11 14:30:00,41.02,41.05,41.02,41.05,25600.0,29.6626,29.6843,29.6626,29.6843,25600.0
2015-05-11 14:35:00,41.04,41.05,40.95,40.96,185200.0,29.6771,29.6843,29.612,29.6192,185200.0
2015-05-11 14:40:00,40.96,41.0,40.94,40.95,75200.0,29.6192,29.6481,29.6048,29.612,75200.0
2015-05-11 14:45:00,40.95,40.96,40.91,40.91,95900.0,29.612,29.6192,29.5831,29.5831,95900.0
2015-05-11 14:50:00,40.91,40.92,40.88,40.91,400600.0,29.5831,29.5903,29.5614,29.5831,400600.0
2015-05-11 14:55:00,40.91,40.94,40.9,40.93,52200.0,29.5831,29.6048,29.5758,29.5975,52200.0
2015-05-11 15:00:00,40.94,40.95,40.92,40.94,112100.0,29.6048,29.612,29.5903,29.6048,112100.0
2015-05-11 15:05:00,40.93,40.97,40.93,40.96,23600.0,29.5975,29.6264,29.5975,29.6192,23600.0
2015-05-11 15:10:00,40.96,41.0,40.95,41.0,201300.0,29.6192,29.6481,29.612,29.6481,201300.0
2015-05-11 15:15:00,41.0,41.03,40.99,41.03,71800.0,29.6481,29.6698,29.6409,29.6698,71800.0
2015-05-11 15:20:00,41.03,41.05,41.02,41.03,73500.0,29.6698,29.6843,29.6626,29.6698,73500.0
2015-05-11 15:25:00,41.04,41.05,41.02,41.05,130400.0,29.6771,29.6843,29.6626,29.6843,130400.0
2015-05-11 15:30:00,41.05,41.06,41.03,41.04,154600.0,29.6843,29.6915,29.6698,29.6771,154600.0
2015-05-11 15:35:00,41.04,41.05,41.03,41.05,121800.0,29.6771,29.6843,29.6698,29.6843,121800.0
2015-05-11 15:40:00,41.05,41.05,41.02,41.04,98100.0,29.6843,29.6843,29.6626,29.6771,98100.0
2015-05-11 15:45:00,41.05,41.05,40.98,41.0,200300.0,29.6843,29.6843,29.6337,29.6481,200300.0
2015-05-11 15:50:00,41.0,41.01,40.98,41.0,197200.0,29.6481,29.6554,29.6337,29.6481,197200.0
2015-05-11 15:55:00,40.99,41.0,40.94,40.94,474200.0,29.6409,29.6481,29.6048,29.6048,474200.0
2015-05-12 09:30:00,40.77,40.78,40.55,40.63,454700.0,29.4818,29.4891,29.3227,29.3806,454700.0
2015-05-12 09:35:00,40.62,40.78,40.62,40.66,249200.0,29.3734,29.4891,29.3734,29.4023,249200.0
2015-05-12 09:40:00,40.66,40.67,40.52,40.58,158900.0,29.4023,29.4095,29.301,29.3444,158900.0
2015-05-12 09:45:00,40.57,40.61,40.54,40.6,159900.0,29.3372,29.3661,29.3155,29.3589,159900.0
2015-05-12 09:50:00,40.6,40.72,40.6,40.68,136700.0,29.3589,29.4457,29.3589,29.4167,136700.0
2015-05-12 09:55:00,40.69,40.76,40.68,40.74,139700.0,29.424,29.4746,29.4167,29.4601,139700.0
2015-05-12 10:00:00,40.74,40.76,40.71,40.75,591600.0,29.4601,29.4746,29.4384,29.4674,591600.0
2015-05-12 10:05:00,40.75,40.8,40.72,40.8,250000.0,29.4674,29.5035,29.4457,29.5035,250000.0
2015-05-12 10:10:00,40.8,40.81,40.73,40.74,131700.0,29.5035,29.5107,29.4529,29.4601,131700.0
2015-05-12 10:15:00,40.75,40.78,40.73,40.73,152300.0,29.4674,29.4891,29.4529,29.4529,152300.0
2015-05-12 10:20:00,40.74,40.76,40.73,40.75,91700.0,29.4601,29.4746,29.4529,29.4674,91700.0
2015-05-12 10:25:00,40.75,40.78,40.72,40.72,113500.0,29.4674,29.4891,29.4457,29.4457,113500.0
2015-05-12 10:30:00,40.72,40.82,40.72,40.8,90800.0,29.4457,29.518,29.4457,29.5035,90800.0
2015-05-12 10:35:00,40.79,40.86,40.77,40.85,104100.0,29.4963,29.5469,29.4818,29.5397,104100.0
2015-05-12 10:40:00,40.85,40.92,40.84,40.86,166400.0,29.5397,29.5903,29.5324,29.5469,166400.0
2015-05-12 10:45:00,40.86,40.92,40.86,40.86,137900.0,29.5469,29.5903,29.5469,29.5469,137900.0
2015-05-12 10:50:00,40.86,40.89,40.86,40.88,76200.0,29.5469,29.5686,29.5469,29.5614,76200.0
2015-05-12 10:55:00,40.88,40.9,40.85,40.9,122800.0,29.5614,29.5758,29.5397,29.5758,122800.0
2015-05-12 11:00:00,40.9,40.93,40.88,40.91,148000.0,29.5758,29.5975,29.5614,29.5831,148000.0
2015-05-12 11:05:00,40.91,40.96,40.91,40.95,84100.0,29.5831,29.6192,29.5831,29.612,84100.0
2015-05-12 11:10:00,40.94,40.96,40.87,40.91,85500.0,29.6048,29.6192,29.5541,29.5831,85500.0
2015-05-12 11:15:00,40.91,40.92,40.88,40.89,295600.0,29.5831,29.5903,29.5614,29.5686,295600.0
2015-05-12 11:20:00,40.89,40.92,40.87,40.9,102500.0,29.5686,29.5903,29.5541,29.5758,102500.0
2015-05-12 11:25:00,40.89,40.89,40.82,40.83,50300.0,29.5686,29.5686,29.518,29.5252,50300.0
2015-05-12 11:30:00,40.82,40.85,40.81,40.83,32300.0,29.518,29.5397,29.5107,29.5252,32300.0
2015-05-12 11:35:00,40.82,40.85,40.79,40.84,57700.0,29.518,29.5397,29.4963,29.5324,57700.0
2015-05-12 11:40:00,40.85,40.87,40.81,40.87,29900.0,29.5397,29.5541,29.5107,29.5541,29900.0
2015-05-12 11:45:00,40.87,40.9,40.85,40.88,42900.0,29.5541,29.5758,29.5397,29.5614,42900.0
2015-05-12 11:50:00,40.87,40.88,40.86,40.88,37900.0,29.5541,29.5614,29.5469,29.5614,37900.0
2015-05-12 11:55:00,40.88,40.9,40.87,40.88,53000.0,29.5614,29.5758,29.5541,29.5614,53000.0
2015-05-12 12:00:00,40.88,40.89,40.8,40.82,59900.0,29.5614,29.5686,29.5035,29.518,59900.0
2015-05-12 12:05:00,40.82,40.83,40.8,40.81,63300.0,29.518,29.5252,29.5035,29.5107,63300.0
2015-05-12 12:10:00,40.8,40.82,40.77,40.82,49100.0,29.5035,29.518,29.4818,29.518,49100.0
2015-05-12 12:15:00,40.82,40.85,40.8,40.84,35300.0,29.518,29.5397,29.5035,29.5324,35300.0
2015-05-12 12:20:00,40.85,40.85,40.82,40.84,45200.0,29.5397,29.5397,29.518,29.5324,45200.0
2015-05-12 12:25:00,40.84,40.85,40.82,40.85,30700.0,29.5324,29.5397,29.518,29.5397,30700.0
2015-05-12 12:30:00,40.84,40.85,40.8,40.81,41000.0,29.5324,29.5397,29.5035,29.5107,41000.0
2015-05-12 12:35:00,40.81,40.87,40.8,40.86,31600.0,29.5107,29.5541,29.5035,29.5469,31600.0
2015-05-12 12:40:00,40.86,40.89,40.85,40.87,32700.0,29.5469,29.5686,29.5397,29.5541,32700.0
2015-05-12 12:45:00,40.88,40.89,40.86,40.87,29300.0,29.5614,29.5686,29.5469,29.5541,29300.0
2015-05-12 12:50:00,40.87,40.9,40.86,40.89,74400.0,29.5541,29.5758,29.5469,29.5686,74400.0
2015-05-12 12:55:00,40.89,40.89,40.84,40.84,91000.0,29.5686,29.5686,29.5324,29.5324,91000.0
2015-05-12 13:00:00,40.85,40.85,40.78,40.79,83500.0,29.5397,29.5397,29.4891,29.4963,83500.0
2015-05-12 13:05:00,40.78,40.81,40.77,40.81,59700.0,29.4891,29.5107,29.4818,29.5107,59700.0
2015-05-12 13:10:00,40.8,40.83,40.79,40.81,85200.0,29.5035,29.5252,29.4963,29.5107,85200.0
2015-05-12 13:15:00,40.81,40.82,40.77,40.79,65600.0,29.5107,29.518,29.4818,29.4963,65600.0
2015-05-12 13:20:00,40.79,40.79,40.77,40.78,35000.0,29.4963,29.4963,29.4818,29.4891,35000.0
2015-05-12 13:25:00,40.79,40.79,40.77,40.77,28600.0,29.4963,29.4963,29.4818,29.4818,28600.0
2015-05-12 13:30:00,40.77,40.78,40.75,40.75,63900.0,29.4818,29.4891,29.4674,29.4674,63900.0
2015-05-12 13:35:00,40.75,40.76,40.71,40.76,81800.0,29.4674,29.4746,29.4384,29.4746,81800.0
2015-05-12 13:40:00,40.76,40.78,40.75,40.78,42700.0,29.4746,29.4891,29.4674,29.4891,42700.0
2015-05-12 13:45:00,40.78,40.78,40.75,40.75,49100.0,29.4891,29.4891,29.4674,29.4674,49100.0
2015-05-12 13:50:00,40.75,40.77,40.7,40.73,75700.0,29.4674,29.4818,29.4312,29.4529,75700.0
2015-05-12 13:55:00,40.73,40.77,40.72,40.73,58800.0,29.4529,29.4818,29.4457,29.4529,58800.0
2015-05-12 14:00:00,40.73,40.76,40.72,40.73,58400.0,29.4529,29.4746,29.4457,29.4529,58400.0
2015-05-12 14:05:00,40.73,40.77,40.73,40.75,44100.0,29.4529,29.4818,29.4529,29.4674,44100.0
2015-05-12 14:10:00,40.75,40.75,40.69,40.71,73400.0,29.4674,29.4674,29.424,29.4384,73400.0
2015-05-12 14:15:00,40.71,40.72,40.68,40.7,48900.0,29.4384,29.4457,29.4167,29.4312,48900.0
2015-05-12 14:20:00,40.7,40.74,40.69,40.74,37000.0,29.4312,29.4601,29.424,29.4601,37000.0
2015-05-12 14:25:00,40.74,40.79,40.73,40.79,56400.0,29.4601,29.4963,29.4529,29.4963,56400.0
2015-05-12 14:30:00,40.78,40.81,40.78,40.8,66100.0,29.4891,29.5107,29.4891,29.5035,66100.0
2015-05-12 14:35:00,40.79,40.81,40.79,40.8,87300.0,29.4963,29.5107,29.4963,29.5035,87300.0
2015-05-12 14:40:00,40.8,40.81,40.75,40.77,65200.0,29.5035,29.5107,29.4674,29.4818,65200.0
2015-05-12 14:45:00,40.77,40.79,40.76,40.79,67500.0,29.4818,29.4963,29.4746,29.4963,67500.0
2015-05-12 14:50:00,40.79,40.79,40.76,40.78,62000.0,29.4963,29.4963,29.4746,29.4891,62000.0
2015-05-12 14:55:00,40.77,40.77,40.72,40.74,78900.0,29.4818,29.4818,29.4457,29.4601,78900.0
2015-05-12 15:00:00,40.74,40.75,40.73,40.74,69100.0,29.4601,29.4674,29.4529,29.4601,69100.0
2015-05-12 15:05:00,40.74,40.75,40.71,40.72,75400.0,29.4601,29.4674,29.4384,29.4457,75400.0
2015-05-12 15:10:00,40.73,40.76,40.72,40.76,99500.0,29.4529,29.4746,29.4457,29.4746,99500.0
2015-05-12 15:15:00,40.76,40.76,40.74,40.75,50400.0,29.4746,29.4746,29.4601,29.4674,50400.0
2015-05-12 15:20:00,40.76,40.79,40.75,40.76,156800.0,29.4746,29.4963,29.4674,29.4746,156800.0
2015-05-12 15:25:00,40.76,40.77,40.74,40.76,151500.0,29.4746,29.4818,29.4601,29.4746,151500.0
2015-05-12 15:30:00,40.76,40.77,40.73,40.73,91100.0,29.4746,29.4818,29.4529,29.4529,91100.0
2015-05-12 15:35:00,40.74,40.78,40.73,40.78,137600.0,29.4601,29.4891,29.4529,29.4891,137600.0
2015-05-12 15:40:00,40.78,40.78,40.71,40.71,159600.0,29.4891,29.4891,29.4384,29.4384,159600.0
2015-05-12 15:45:00,40.71,40.73,40.69,40.7,293300.0,29.4384,29.4529,29.424,29.4312,293300.0
2015-05-12 15:50:00,40.7,40.73,40.69,40.71,272100.0,29.4312,29.4529,29.424,29.4384,272100.0
2015-05-12 15:55:00,40.72,40.74,40.69,40.7,584800.0,29.4457,29.4601,29.424,29.4312,584800.0
2015-05-13 09:30:00,40.75,40.91,40.72,40.87,500400.0,29.4674,29.5831,29.4457,29.5541,500400.0
2015-05-13 09:35:00,40.88,40.97,40.87,40.97,198900.0,29.5614,29.6264,29.5541,29.6264,198900.0
2015-05-13 09:40:00,40.96,41.14,40.96,41.14,258200.0,29.6192,29.7494,29.6192,29.7494,258200.0
2015-05-13 09:45:00,41.14,41.23,41.11,41.23,364000.0,29.7494,29.8145,29.7277,29.8145,364000.0
2015-05-13 09:50:00,41.22,41.29,41.21,41.28,164100.0,29.8072,29.8578,29.8,29.8506,164100.0
2015-05-13 09:55:00,41.28,41.29,41.21,41.22,192700.0,29.8506,29.8578,29.8,29.8072,192700.0
2015-05-13 10:00:00,41.22,41.24,41.18,41.18,259200.0,29.8072,29.8217,29.7783,29.7783,259200.0
2015-05-13 10:05:00,41.18,41.33,41.17,41.33,229600.0,29.7783,29.8868,29.7711,29.8868,229600.0
2015-05-13 10:10:00,41.32,41.36,41.28,41.36,212700.0,29.8795,29.9085,29.8506,29.9085,212700.0
2015-05-13 10:15:00,41.36,41.36,41.24,41.26,233300.0,29.9085,29.9085,29.8217,29.8362,233300.0
2015-05-13 10:20:00,41.26,41.34,41.25,41.34,114500.0,29.8362,29.894,29.8289,29.894,114500.0
2015-05-13 10:25:00,41.33,41.34,41.28,41.29,88800.0,29.8868,29.894,29.8506,29.8578,88800.0
2015-05-13 10:30:00,41.29,41.3,41.25,41.27,180900.0,29.8578,29.8651,29.8289,29.8434,180900.0
2015-05-13 10:35:00,41.27,41.28,41.24,41.27,116400.0,29.8434,29.8506,29.8217,29.8434,116400.0
2015-05-13 10:40:00,41.27,41.28,41.24,41.26,127500.0,29.8434,29.8506,29.8217,29.8362,127500.0
2015-05-13 10:45:00,41.25,41.27,41.2,41.26,181300.0,29.8289,29.8434,29.7928,29.8362,181300.0
2015-05-13 10:50:00,41.25,41.28,41.24,41.28,141000.0,29.8289,29.8506,29.8217,29.8506,141000.0
2015-05-13 10:55:00,41.27,41.28,41.21,41.22,141100.0,29.8434,29.8506,29.8,29.8072,141100.0
2015-05-13 11:00:00,41.22,41.23,41.16,41.16,92000.0,29.8072,29.8145,29.7638,29.7638,92000.0
2015-05-13 11:05:00,41.17,41.19,41.16,41.18,132400.0,29.7711,29.7855,29.7638,29.7783,132400.0
2015-05-13 11:10:00,41.17,41.18,41.15,41.16,99500.0,29.7711,29.7783,29.7566,29.7638,99500.0
2015-05-13 11:15:00,41.16,41.21,41.14,41.2,105700.0,29.7638,29.8,29.7494,29.7928,105700.0
2015-05-13 11:20:00,41.19,41.21,41.16,41.21,73700.0,29.7855,29.8,29.7638,29.8,73700.0
2015-05-13 11:25:00,41.2,41.21,41.17,41.19,85000.0,29.7928,29.8,29.7711,29.7855,85000.0
2015-05-13 11:30:00,41.18,41.19,41.14,41.15,205300.0,29.7783,29.7855,29.7494,29.7566,205300.0
2015-05-13 11:35:00,41.15,41.15,41.13,41.15,154200.0,29.7566,29.7566,29.7421,29.7566,154200.0
2015-05-13 11:40:00,41.15,41.19,41.14,41.18,140400.0,29.7566,29.7855,29.7494,29.7783,140400.0
2015-05-13 11:45:00,41.18,41.19,41.16,41.16,92200.0,29.7783,29.7855,29.7638,29.7638,92200.0
2015-05-13 11:50:00,41.16,41.17,41.13,41.15,185900.0,29.7638,29.7711,29.7421,29.7566,185900.0
2015-05-13 11:55:00,41.15,41.15,41.13,41.15,81100.0,29.7566,29.7566,29.7421,29.7566,81100.0
2015-05-13 12:00:00,41.15,41.16,41.14,41.15,45700.0,29.7566,29.7638,29.7494,29.7566,45700.0
2015-05-13 12:05:00,41.16,41.18,41.15,41.16,82600.0,29.7638,29.7783,29.7566,29.7638,82600.0
2015-05-13 12:10:00,41.16,41.17,41.15,41.15,63100.0,29.7638,29.7711,29.7566,29.7566,63100.0
2015-05-13 12:15:00,41.15,41.16,41.14,41.15,86300.0,29.7566,29.7638,29.7494,29.7566,86300.0
2015-05-13 12:20:00,41.16,41.16,41.13,41.13,75300.0,29.7638,29.7638,29.7421,29.7421,75300.0
2015-05-13 12:25:00,41.14,41.14,41.1,41.12,142300.0,29.7494,29.7494,29.7205,29.7349,142300.0
2015-05-13 12:30:00,41.12,41.13,41.09,41.13,119100.0,29.7349,29.7421,29.7132,29.7421,119100.0
2015-05-13 12:35:00,41.13,41.15,41.12,41.15,60400.0,29.7421,29.7566,29.7349,29.7566,60400.0
2015-05-13 12:40:00,41.14,41.15,41.13,41.13,96000.0,29.7494,29.7566,29.7421,29.7421,96000.0
2015-05-13 12:45:00,41.14,41.15,41.12,41.14,70300.0,29.7494,29.7566,29.7349,29.7494,70300.0
2015-05-13 12:50:00,41.15,41.16,41.14,41.16,29300.0,29.7566,29.7638,29.7494,29.7638,29300.0
2015-05-13 12:55:00,41.16,41.16,41.15,41.16,38700.0,29.7638,29.7638,29.7566,29.7638,38700.0
2015-05-13 13:00:00,41.16,41.24,41.15,41.23,141300.0,29.7638,29.8217,29.7566,29.8145,141300.0
2015-05-13 13:05:00,41.23,41.24,41.22,41.22,32100.0,29.8145,29.8217,29.8072,29.8072,32100.0
2015-05-13 13:10:00,41.23,41.24,41.21,41.22,69200.0,29.8145,29.8217,29.8,29.8072,69200.0
2015-05-13 13:15:00,41.23,41.24,41.21,41.22,65600.0,29.8145,29.8217,29.8,29.8072,65600.0
2015-05-13 13:20:00,41.22,41.22,41.18,41.2,40800.0,29.8072,29.8072,29.7783,29.7928,40800.0
2015-05-13 13:25:00,41.19,41.22,41.19,41.22,28800.0,29.7855,29.8072,29.7855,29.8072,28800.0
2015-05-13 13:30:00,41.22,41.25,41.21,41.25,38100.0,29.8072,29.8289,29.8,29.8289,38100.0
2015-05-13 13:35:00,41.25,41.25,41.22,41.23,43700.0,29.8289,29.8289,29.8072,29.8145,43700.0
2015-05-13 13:40:00,41.23,41.25,41.23,41.25,48300.0,29.8145,29.8289,29.8145,29.8289,48300.0
2015-05-13 13:45:00,41.25,41.25,41.22,41.22,59800.0,29.8289,29.8289,29.8072,29.8072,59800.0
2015-05-13 13:50:00,41.23,41.23,41.19,41.19,79600.0,29.8145,29.8145,29.7855,29.7855,79600.0
2015-05-13 13:55:00,41.19,41.2,41.18,41.2,62600.0,29.7855,29.7928,29.7783,29.7928,62600.0
2015-05-13 14:00:00,41.2,41.21,41.2,41.21,36700.0,29.7928,29.8,29.7928,29.8,36700.0
2015-05-13 14:05:00,41.21,41.21,41.15,41.16,138600.0,29.8,29.8,29.7566,29.7638,138600.0
2015-05-13 14:10:00,41.15,41.17,41.15,41.16,48200.0,29.7566,29.7711,29.7566,29.7638,48200.0
2015-05-13 14:15:00,41.17,41.17,41.12,41.14,89500.0,29.7711,29.7711,29.7349,29.7494,89500.0
2015-05-13 14:20:00,41.14,41.14,41.12,41.12,57100.0,29.7494,29.7494,29.7349,29.7349,57100.0
2015-05-13 14:25:00,41.13,41.15,41.12,41.15,62300.0,29.7421,29.7566,29.7349,29.7566,62300.0
2015-05-13 14:30:00,41.15,41.15,41.12,41.14,100100.0,29.7566,29.7566,29.7349,29.7494,100100.0
2015-05-13 14:35:00,41.14,41.16,41.14,41.15,82200.0,29.7494,29.7638,29.7494,29.7566,82200.0
2015-05-13 14:40:00,41.14,41.15,41.13,41.14,88600.0,29.7494,29.7566,29.7421,29.7494,88600.0
2015-05-13 14:45:00,41.13,41.15,41.12,41.13,139700.0,29.7421,29.7566,29.7349,29.7421,139700.0
2015-05-13 14:50:00,41.13,41.14,41.09,41.09,99800.0,29.7421,29.7494,29.7132,29.7132,99800.0
2015-05-13 14:55:00,41.09,41.1,41.06,41.08,86200.0,29.7132,29.7205,29.6915,29.706,86200.0
2015-05-13 15:00:00,41.08,41.11,41.07,41.09,129100.0,29.706,29.7277,29.6988,29.7132,129100.0
2015-05-13 15:05:00,41.09,41.12,41.08,41.1,144900.0,29.7132,29.7349,29.706,29.7205,144900.0
2015-05-13 15:10:00,41.1,41.11,41.06,41.06,115100.0,29.7205,29.7277,29.6915,29.6915,115100.0
2015-05-13 15:15:00,41.06,41.09,41.06,41.07,127200.0,29.6915,29.7132,29.6915,29.6988,127200.0
2015-05-13 15:20:00,41.06,41.07,41.03,41.07,206900.0,29.6915,29.6988,29.6698,29.6988,206900.0
2015-05-13 15:25:00,41.06,41.09,41.06,41.06,134600.0,29.6915,29.7132,29.6915,29.6915,134600.0
2015-05-13 15:30:00,41.07,41.07,41.02,41.03,145600.0,29.6988,29.6988,29.6626,29.6698,145600.0
2015-05-13 15:35:00,41.03,41.04,41.02,41.02,294600.0,29.6698,29.6771,29.6626,29.6626,294600.0
2015-05-13 15:40:00,41.02,41.06,41.02,41.05,320300.0,29.6626,29.6915,29.6626,29.6843,320300.0
2015-05-13 15:45:00,41.04,41.09,41.03,41.09,361200.0,29.6771,29.7132,29.6698,29.7132,361200.0
2015-05-13 15:50:00,41.08,41.09,41.06,41.08,334700.0,29.706,29.7132,29.6915,29.706,334700.0
2015-05-13 15:55:00,41.07,41.09,41.05,41.05,769100.0,29.6988,29.7132,29.6843,29.6843,769100.0
2015-05-14 09:30:00,41.3,41.38,41.25,41.35,308800.0,29.8651,29.9229,29.8289,29.9012,308800.0
2015-05-14 09:35:00,41.35,41.43,41.3,41.39,194500.0,29.9012,29.9591,29.8651,29.9302,194500.0
2015-05-14 09:40:00,41.39,41.41,41.37,41.38,145400.0,29.9302,29.9446,29.9157,29.9229,145400.0
2015-05-14 09:45:00,41.39,41.42,41.38,41.42,53500.0,29.9302,29.9519,29.9229,29.9519,53500.0
2015-05-14 09:50:00,41.42,41.45,41.41,41.42,116400.0,29.9519,29.9735,29.9446,29.9519,116400.0
2015-05-14 09:55:00,41.41,41.42,41.33,41.36,193500.0,29.9446,29.9519,29.8868,29.9085,193500.0
2015-05-14 10:00:00,41.36,41.4,41.34,41.4,83300.0,29.9085,29.9374,29.894,29.9374,83300.0
2015-05-14 10:05:00,41.39,41.44,41.38,41.44,121100.0,29.9302,29.9663,29.9229,29.9663,121100.0
2015-05-14 10:10:00,41.44,41.46,41.43,41.45,93000.0,29.9663,29.9808,29.9591,29.9735,93000.0
2015-05-14 10:15:00,41.44,41.44,41.39,41.4,126200.0,29.9663,29.9663,29.9302,29.9374,126200.0
2015-05-14 10:20:00,41.4,41.42,41.32,41.36,236900.0,29.9374,29.9519,29.8795,29.9085,236900.0
2015-05-14 10:25:00,41.36,41.4,41.35,41.37,93900.0,29.9085,29.9374,29.9012,29.9157,93900.0
2015-05-14 10:30:00,41.38,41.4,41.37,41.4,50500.0,29.9229,29.9374,29.9157,29.9374,50500.0
2015-05-14 10:35:00,41.39,41.4,41.37,41.38,104200.0,29.9302,29.9374,29.9157,29.9229,104200.0
2015-05-14 10:40:00,41.39,41.42,41.38,41.42,101400.0,29.9302,29.9519,29.9229,29.9519,101400.0
2015-05-14 10:45:00,41.41,41.42,41.39,41.41,62400.0,29.9446,29.9519,29.9302,29.9446,62400.0
2015-05-14 10:50:00,41.42,41.43,41.38,41.41,110900.0,29.9519,29.9591,29.9229,29.9446,110900.0
2015-05-14 10:55:00,41.41,41.43,41.41,41.41,66100.0,29.9446,29.9591,29.9446,29.9446,66100.0
2015-05-14 11:00:00,41.42,41.43,41.41,41.42,73300.0,29.9519,29.9591,29.9446,29.9519,73300.0
2015-05-14 11:05:00,41.43,41.44,41.42,41.44,66100.0,29.9591,29.9663,29.9519,29.9663,66100.0
2015-05-14 11:10:00,41.44,41.45,41.43,41.44,111500.0,29.9663,29.9735,29.9591,29.9663,111500.0
2015-05-14 11:15:00,41.45,41.45,41.42,41.43,109000.0,29.9735,29.9735,29.9519,29.9591,109000.0
2015-05-14 11:20:00,41.44,41.45,41.43,41.44,57800.0,29.9663,29.9735,29.9591,29.9663,57800.0
2015-05-14 11:25:00,41.44,41.45,41.43,41.43,60600.0,29.9663,29.9735,29.9591,29.9591,60600.0
2015-05-14 11:30:00,41.44,41.44,41.41,41.42,60900.0,29.9663,29.9663,29.9446,29.9519,60900.0
2015-05-14 11:35:00,41.42,41.44,41.42,41.44,73300.0,29.9519,29.9663,29.9519,29.9663,73300.0
2015-05-14 11:40:00,41.44,41.44,41.41,41.43,79500.0,29.9663,29.9663,29.9446,29.9591,79500.0
2015-05-14 11:45:00,41.44,41.45,41.43,41.45,67300.0,29.9663,29.9735,29.9591,29.9735,67300.0
2015-05-14 11:50:00,41.45,41.47,41.45,41.47,77900.0,29.9735,29.988,29.9735,29.988,77900.0
2015-05-14 11:55:00,41.47,41.47,41.45,41.47,74800.0,29.988,29.988,29.9735,29.988,74800.0
2015-05-14 12:00:00,41.47,41.47,41.45,41.45,82100.0,29.988,29.988,29.9735,29.9735,82100.0
2015-05-14 12:05:00,41.45,41.47,41.45,41.46,40100.0,29.9735,29.988,29.9735,29.9808,40100.0
2015-05-14 12:10:00,41.45,41.46,41.45,41.46,26100.0,29.9735,29.9808,29.9735,29.9808,26100.0
2015-05-14 12:15:00,41.46,41.47,41.45,41.46,76900.0,29.9808,29.988,29.9735,29.9808,76900.0
2015-05-14 12:20:00,41.46,41.48,41.45,41.48,146300.0,29.9808,29.9952,29.9735,29.9952,146300.0
2015-05-14 12:25:00,41.48,41.49,41.47,41.49,71300.0,29.9952,30.0025,29.988,30.0025,71300.0
2015-05-14 12:30:00,41.49,41.5,41.48,41.49,66300.0,30.0025,30.0097,29.9952,30.0025,66300.0
2015-05-14 12:35:00,41.48,41.49,41.46,41.46,42900.0,29.9952,30.0025,29.9808,29.9808,42900.0
2015-05-14 12:40:00,41.46,41.47,41.44,41.44,43300.0,29.9808,29.988,29.9663,29.9663,43300.0
2015-05-14 12:45:00,41.44,41.46,41.43,41.45,74300.0,29.9663,29.9808,29.9591,29.9735,74300.0
2015-05-14 12:50:00,41.45,41.46,41.42,41.43,69900.0,29.9735,29.9808,29.9519,29.9591,69900.0
2015-05-14 12:55:00,41.43,41.45,41.42,41.45,70100.0,29.9591,29.9735,29.9519,29.9735,70100.0
2015-05-14 13:00:00,41.45,41.47,41.43,41.46,48600.0,29.9735,29.988,29.9591,29.9808,48600.0
2015-05-14 13:05:00,41.46,41.47,41.45,41.47,46000.0,29.9808,29.988,29.9735,29.988,46000.0
2015-05-14 13:10:00,41.46,41.47,41.46,41.46,16900.0,29.9808,29.988,29.9808,29.9808,16900.0
2015-05-14 13:15:00,41.46,41.48,41.45,41.48,74600.0,29.9808,29.9952,29.9735,29.9952,74600.0
2015-05-14 13:20:00,41.48,41.5,41.47,41.48,113300.0,29.9952,30.0097,29.988,29.9952,113300.0
2015-05-14 13:25:00,41.48,41.54,41.48,41.53,231900.0,29.9952,30.0386,29.9952,30.0314,231900.0
2015-05-14 13:30:00,41.54,41.56,41.54,41.55,73800.0,30.0386,30.0531,30.0386,30.0459,73800.0
2015-05-14 13:35:00,41.56,41.57,41.54,41.56,94500.0,30.0531,30.0603,30.0386,30.0531,94500.0
2015-05-14 13:40:00,41.56,41.56,41.54,41.54,37000.0,30.0531,30.0531,30.0386,30.0386,37000.0
2015-05-14 13:45:00,41.54,41.56,41.54,41.54,60200.0,30.0386,30.0531,30.0386,30.0386,60200.0
2015-05-14 13:50:00,41.54,41.55,41.52,41.52,74800.0,30.0386,30.0459,30.0242,30.0242,74800.0
2015-05-14 13:55:00,41.53,41.54,41.52,41.52,42000.0,30.0314,30.0386,30.0242,30.0242,42000.0
2015-05-14 14:00:00,41.53,41.53,41.49,41.49,45200.0,30.0314,30.0314,30.0025,30.0025,45200.0
2015-05-14 14:05:00,41.5,41.5,41.49,41.5,55000.0,30.0097,30.0097,30.0025,30.0097,55000.0
2015-05-14 14:10:00,41.5,41.54,41.49,41.54,92400.0,30.0097,30.0386,30.0025,30.0386,92400.0
2015-05-14 14:15:00,41.53,41.54,41.53,41.54,31600.0,30.0314,30.0386,30.0314,30.0386,31600.0
2015-05-14 14:20:00,41.53,41.55,41.53,41.54,57900.0,30.0314,30.0459,30.0314,30.0386,57900.0
2015-05-14 14:25:00,41.55,41.55,41.54,41.55,24100.0,30.0459,30.0459,30.0386,30.0459,24100.0
2015-05-14 14:30:00,41.54,41.55,41.53,41.53,96900.0,30.0386,30.0459,30.0314,30.0314,96900.0
2015-05-14 14:35:00,41.53,41.54,41.51,41.51,54400.0,30.0314,30.0386,30.0169,30.0169,54400.0
2015-05-14 14:40:00,41.51,41.52,41.5,41.52,65400.0,30.0169,30.0242,30.0097,30.0242,65400.0
2015-05-14 14:45:00,41.52,41.52,41.51,41.52,53600.0,30.0242,30.0242,30.0169,30.0242,53600.0
2015-05-14 14:50:00,41.51,41.53,41.51,41.53,84400.0,30.0169,30.0314,30.0169,30.0314,84400.0
2015-05-14 14:55:00,41.53,41.53,41.52,41.53,51000.0,30.0314,30.0314,30.0242,30.0314,51000.0
2015-05-14 15:00:00,41.52,41.54,41.52,41.54,59800.0,30.0242,30.0386,30.0242,30.0386,59800.0
2015-05-14 15:05:00,41.53,41.55,41.53,41.55,89500.0,30.0314,30.0459,30.0314,30.0459,89500.0
2015-05-14 15:10:00,41.55,41.57,41.54,41.57,102700.0,30.0459,30.0603,30.0386,30.0603,102700.0
2015-05-14 15:15:00,41.56,41.6,41.56,41.57,173600.0,30.0531,30.082,30.0531,30.0603,173600.0
2015-05-14 15:20:00,41.58,41.58,41.54,41.54,106400.0,30.0676,30.0676,30.0386,30.0386,106400.0
2015-05-14 15:25:00,41.55,41.55,41.48,41.48,136100.0,30.0459,30.0459,29.9952,29.9952,136100.0
2015-05-14 15:30:00,41.48,41.49,41.46,41.47,162400.0,29.9952,30.0025,29.9808,29.988,162400.0
2015-05-14 15:35:00,41.47,41.48,41.45,41.47,162100.0,29.988,29.9952,29.9735,29.988,162100.0
2015-05-14 15:40:00,41.46,41.47,41.43,41.46,302200.0,29.9808,29.988,29.9591,29.9808,302200.0
2015-05-14 15:45:00,41.46,41.48,41.44,41.46,341300.0,29.9808,29.9952,29.9663,29.9808,341300.0
2015-05-14 15:50:00,41.47,41.48,41.45,41.45,263600.0,29.988,29.9952,29.9735,29.9735,263600.0
2015-05-14 15:55:00,41.46,41.5,41.45,41.48,651100.0,29.9808,30.0097,29.9735,29.9952,651100.0
2015-05-15 09:30:00,41.45,41.55,41.44,41.54,1050500.0,29.9735,30.0459,29.9663,30.0386,1050500.0
2015-05-15 09:35:00,41.53,41.54,41.48,41.51,97900.0,30.0314,30.0386,29.9952,30.0169,97900.0
2015-05-15 09:40:00,41.51,41.58,41.5,41.55,168700.0,30.0169,30.0676,30.0097,30.0459,168700.0
2015-05-15 09:45:00,41.55,41.6,41.55,41.57,80700.0,30.0459,30.082,30.0459,30.0603,80700.0
2015-05-15 09:50:00,41.57,41.58,41.54,41.55,123400.0,30.0603,30.0676,30.0386,30.0459,123400.0
2015-05-15 09:55:00,41.55,41.59,41.54,41.58,247800.0,30.0459,30.0748,30.0386,30.0676,247800.0
2015-05-15 10:00:00,41.58,41.59,41.53,41.56,186500.0,30.0676,30.0748,30.0314,30.0531,186500.0
2015-05-15 10:05:00,41.57,41.59,41.55,41.56,114100.0,30.0603,30.0748,30.0459,30.0531,114100.0
2015-05-15 10:10:00,41.56,41.59,41.56,41.59,130700.0,30.0531,30.0748,30.0531,30.0748,130700.0
2015-05-15 10:15:00,41.59,41.64,41.56,41.59,167800.0,30.0748,30.1109,30.0531,30.0748,167800.0
2015-05-15 10:20:00,41.59,41.64,41.58,41.62,99500.0,30.0748,30.1109,30.0676,30.0965,99500.0
2015-05-15 10:25:00,41.61,41.69,41.61,41.64,193800.0,30.0892,30.1471,30.0892,30.1109,193800.0
2015-05-15 10:30:00,41.64,41.66,41.62,41.65,71800.0,30.1109,30.1254,30.0965,30.1182,71800.0
2015-05-15 10:35:00,41.66,41.66,41.61,41.63,229200.0,30.1254,30.1254,30.0892,30.1037,229200.0
2015-05-15 10:40:00,41.62,41.64,41.6,41.63,117500.0,30.0965,30.1109,30.082,30.1037,117500.0
2015-05-15 10:45:00,41.62,41.63,41.57,41.62,199000.0,30.0965,30.1037,30.0603,30.0965,199000.0
2015-05-15 10:50:00,41.61,41.62,41.6,41.6,43200.0,30.0892,30.0965,30.082,30.082,43200.0
2015-05-15 10:55:00,41.61,41.61,41.57,41.59,71600.0,30.0892,30.0892,30.0603,30.0748,71600.0
2015-05-15 11:00:00,41.59,41.61,41.57,41.58,59900.0,30.0748,30.0892,30.0603,30.0676,59900.0
2015-05-15 11:05:00,41.58,41.58,41.54,41.54,68000.0,30.0676,30.0676,30.0386,30.0386,68000.0
2015-05-15 11:10:00,41.54,41.55,41.49,41.51,74200.0,30.0386,30.0459,30.0025,30.0169,74200.0
2015-05-15 11:15:00,41.51,41.52,41.47,41.47,64500.0,30.0169,30.0242,29.988,29.988,64500.0
2015-05-15 11:20:00,41.47,41.5,41.46,41.49,66500.0,29.988,30.0097,29.9808,30.0025,66500.0
2015-05-15 11:25:00,41.5,41.5,41.48,41.5,76200.0,30.0097,30.0097,29.9952,30.0097,76200.0
2015-05-15 11:30:00,41.5,41.52,41.47,41.48,74700.0,30.0097,30.0242,29.988,29.9952,74700.0
2015-05-15 11:35:00,41.48,41.49,41.47,41.47,41700.0,29.9952,30.0025,29.988,29.988,41700.0
2015-05-15 11:40:00,41.48,41.5,41.47,41.5,24500.0,29.9952,30.0097,29.988,30.0097,24500.0
2015-05-15 11:45:00,41.5,41.5,41.47,41.48,47900.0,30.0097,30.0097,29.988,29.9952,47900.0
2015-05-15 11:50:00,41.47,41.48,41.46,41.47,38900.0,29.988,29.9952,29.9808,29.988,38900.0
2015-05-15 11:55:00,41.46,41.48,41.44,41.46,60400.0,29.9808,29.9952,29.9663,29.9808,60400.0
2015-05-15 12:00:00,41.47,41.47,41.43,41.45,92400.0,29.988,29.988,29.9591,29.9735,92400.0
2015-05-15 12:05:00,41.45,41.46,41.43,41.44,38100.0,29.9735,29.9808,29.9591,29.9663,38100.0
2015-05-15 12:10:00,41.45,41.47,41.44,41.46,36400.0,29.9735,29.988,29.9663,29.9808,36400.0
2015-05-15 12:15:00,41.46,41.46,41.45,41.45,22900.0,29.9808,29.9808,29.9735,29.9735,22900.0
2015-05-15 12:20:00,41.46,41.47,41.45,41.47,17100.0,29.9808,29.988,29.9735,29.988,17100.0
2015-05-15 12:25:00,41.47,41.47,41.44,41.45,68500.0,29.988,29.988,29.9663,29.9735,68500.0
2015-05-15 12:30:00,41.45,41.48,41.43,41.47,38600.0,29.9735,29.9952,29.9591,29.988,38600.0
2015-05-15 12:35:00,41.48,41.48,41.46,41.47,32100.0,29.9952,29.9952,29.9808,29.988,32100.0
2015-05-15 12:40:00,41.46,41.5,41.46,41.49,27500.0,29.9808,30.0097,29.9808,30.0025,27500.0
2015-05-15 12:45:00,41.5,41.5,41.48,41.48,23000.0,30.0097,30.0097,29.9952,29.9952,23000.0
2015-05-15 12:50:00,41.48,41.49,41.46,41.47,37200.0,29.9952,30.0025,29.9808,29.988,37200.0
2015-05-15 12:55:00,41.47,41.47,41.45,41.46,31200.0,29.988,29.988,29.9735,29.9808,31200.0
2015-05-15 13:00:00,41.46,41.47,41.43,41.44,41700.0,29.9808,29.988,29.9591,29.9663,41700.0
2015-05-15 13:05:00,41.44,41.47,41.43,41.46,31200.0,29.9663,29.988,29.9591,29.9808,31200.0
2015-05-15 13:10:00,41.46,41.47,41.45,41.46,18100.0,29.9808,29.988,29.9735,29.9808,18100.0
2015-05-15 13:15:00,41.46,41.48,41.45,41.47,36900.0,29.9808,29.9952,29.9735,29.988,36900.0
2015-05-15 13:20:00,41.47,41.48,41.46,41.47,18500.0,29.988,29.9952,29.9808,29.988,18500.0
2015-05-15 13:25:00,41.47,41.49,41.47,41.48,37600.0,29.988,30.0025,29.988,29.9952,37600.0
2015-05-15 13:30:00,41.48,41.49,41.47,41.49,13000.0,29.9952,30.0025,29.988,30.0025,13000.0
2015-05-15 13:35:00,41.48,41.49,41.46,41.46,73100.0,29.9952,30.0025,29.9808,29.9808,73100.0
2015-05-15 13:40:00,41.46,41.48,41.45,41.46,41200.0,29.9808,29.9952,29.9735,29.9808,41200.0
2015-05-15 13:45:00,41.46,41.47,41.45,41.46,25800.0,29.9808,29.988,29.9735,29.9808,25800.0
2015-05-15 13:50:00,41.46,41.46,41.43,41.45,57400.0,29.9808,29.9808,29.9591,29.9735,57400.0
2015-05-15 13:55:00,41.46,41.46,41.43,41.44,40700.0,29.9808,29.9808,29.9591,29.9663,40700.0
2015-05-15 14:00:00,41.45,41.46,41.44,41.46,21100.0,29.9735,29.9808,29.9663,29.9808,21100.0
2015-05-15 14:05:00,41.46,41.47,41.45,41.47,85000.0,29.9808,29.988,29.9735,29.988,85000.0
2015-05-15 14:10:00,41.47,41.49,41.46,41.48,72200.0,29.988,30.0025,29.9808,29.9952,72200.0
2015-05-15 14:15:00,41.48,41.49,41.48,41.49,15500.0,29.9952,30.0025,29.9952,30.0025,15500.0
2015-05-15 14:20:00,41.49,41.49,41.47,41.47,31600.0,30.0025,30.0025,29.988,29.988,31600.0
2015-05-15 14:25:00,41.48,41.49,41.47,41.49,25000.0,29.9952,30.0025,29.988,30.0025,25000.0
2015-05-15 14:30:00,41.48,41.5,41.48,41.5,24700.0,29.9952,30.0097,29.9952,30.0097,24700.0
2015-05-15 14:35:00,41.5,41.51,41.49,41.51,40500.0,30.0097,30.0169,30.0025,30.0169,40500.0
2015-05-15 14:40:00,41.51,41.52,41.5,41.51,41300.0,30.0169,30.0242,30.0097,30.0169,41300.0
2015-05-15 14:45:00,41.51,41.52,41.5,41.51,87800.0,30.0169,30.0242,30.0097,30.0169,87800.0
2015-05-15 14:50:00,41.51,41.51,41.5,41.51,11100.0,30.0169,30.0169,30.0097,30.0169,11100.0
2015-05-15 14:55:00,41.51,41.53,41.5,41.51,78400.0,30.0169,30.0314,30.0097,30.0169,78400.0
2015-05-15 15:00:00,41.52,41.54,41.51,41.53,50400.0,30.0242,30.0386,30.0169,30.0314,50400.0
2015-05-15 15:05:00,41.54,41.54,41.53,41.54,39600.0,30.0386,30.0386,30.0314,30.0386,39600.0
2015-05-15 15:10:00,41.54,41.54,41.51,41.51,41500.0,30.0386,30.0386,30.0169,30.0169,41500.0
2015-05-15 15:15:00,41.52,41.53,41.51,41.51,36000.0,30.0242,30.0314,30.0169,30.0169,36000.0
2015-05-15 15:20:00,41.51,41.52,41.5,41.5,58200.0,30.0169,30.0242,30.0097,30.0097,58200.0
2015-05-15 15:25:00,41.51,41.51,41.49,41.51,70200.0,30.0169,30.0169,30.0025,30.0169,70200.0
2015-05-15 15:30:00,41.51,41.52,41.5,41.5,86400.0,30.0169,30.0242,30.0097,30.0097,86400.0
2015-05-15 15:35:00,41.5,41.52,41.5,41.51,113500.0,30.0097,30.0242,30.0097,30.0169,113500.0
2015-05-15 15:40:00,41.51,41.52,41.51,41.52,122800.0,30.0169,30.0242,30.0169,30.0242,122800.0
2015-05-15 15:45:00,41.52,41.54,41.51,41.53,257900.0,30.0242,30.0386,30.0169,30.0314,257900.0
2015-05-15 15:50:00,41.53,41.53,41.5,41.5,231900.0,30.0314,30.0314,30.0097,30.0097,231900.0
2015-05-15 15:55:00,41.51,41.52,41.5,41.52,381100.0,30.0169,30.0242,30.0097,30.0242,381100.0
2015-05-18 09:30:00,41.49,41.49,41.37,41.4,342400.0,30.0025,30.0025,29.9157,29.9374,342400.0
2015-05-18 09:35:00,41.4,41.4,41.33,41.36,242800.0,29.9374,29.9374,29.8868,29.9085,242800.0
2015-05-18 09:40:00,41.36,41.42,41.36,41.41,94900.0,29.9085,29.9519,29.9085,29.9446,94900.0
2015-05-18 09:45:00,41.42,41.43,41.4,41.4,139600.0,29.9519,29.9591,29.9374,29.9374,139600.0
2015-05-18 09:50:00,41.41,41.47,41.4,41.44,127000.0,29.9446,29.988,29.9374,29.9663,127000.0
2015-05-18 09:55:00,41.44,41.44,41.4,41.41,54200.0,29.9663,29.9663,29.9374,29.9446,54200.0
2015-05-18 10:00:00,41.41,41.45,41.39,41.44,102600.0,29.9446,29.9735,29.9302,29.9663,102600.0
2015-05-18 10:05:00,41.44,41.45,41.39,41.42,188400.0,29.9663,29.9735,29.9302,29.9519,188400.0
2015-05-18 10:10:00,41.41,41.43,41.39,41.41,228600.0,29.9446,29.9591,29.9302,29.9446,228600.0
2015-05-18 10:15:00,41.41,41.42,41.38,41.39,108500.0,29.9446,29.9519,29.9229,29.9302,108500.0
2015-05-18 10:20:00,41.39,41.42,41.37,41.42,114100.0,29.9302,29.9519,29.9157,29.9519,114100.0
2015-05-18 10:25:00,41.42,41.44,41.38,41.38,122000.0,29.9519,29.9663,29.9229,29.9229,122000.0
2015-05-18 10:30:00,41.39,41.4,41.35,41.36,64300.0,29.9302,29.9374,29.9012,29.9085,64300.0
2015-05-18 10:35:00,41.36,41.39,41.35,41.37,111200.0,29.9085,29.9302,29.9012,29.9157,111200.0
2015-05-18 10:40:00,41.38,41.39,41.35,41.36,162900.0,29.9229,29.9302,29.9012,29.9085,162900.0
2015-05-18 10:45:00,41.36,41.38,41.35,41.35,134600.0,29.9085,29.9229,29.9012,29.9012,134600.0
2015-05-18 10:50:00,41.35,41.36,41.34,41.35,215900.0,29.9012,29.9085,29.894,29.9012,215900.0
2015-05-18 10:55:00,41.34,41.35,41.34,41.35,57300.0,29.894,29.9012,29.894,29.9012,57300.0
2015-05-18 11:00:00,41.35,41.36,41.34,41.34,137700.0,29.9012,29.9085,29.894,29.894,137700.0
2015-05-18 11:05:00,41.34,41.35,41.33,41.33,71900.0,29.894,29.9012,29.8868,29.8868,71900.0
2015-05-18 11:10:00,41.34,41.36,41.33,41.36,70900.0,29.894,29.9085,29.8868,29.9085,70900.0
2015-05-18 11:15:00,41.36,41.36,41.33,41.34,74400.0,29.9085,29.9085,29.8868,29.894,74400.0
2015-05-18 11:20:00,41.35,41.39,41.34,41.39,63200.0,29.9012,29.9302,29.894,29.9302,63200.0
2015-05-18 11:25:00,41.39,41.39,41.38,41.39,19000.0,29.9302,29.9302,29.9229,29.9302,19000.0
2015-05-18 11:30:00,41.39,41.41,41.38,41.41,62500.0,29.9302,29.9446,29.9229,29.9446,62500.0
2015-05-18 11:35:00,41.41,41.43,41.38,41.39,64500.0,29.9446,29.9591,29.9229,29.9302,64500.0
2015-05-18 11:40:00,41.39,41.39,41.35,41.37,64800.0,29.9302,29.9302,29.9012,29.9157,64800.0
2015-05-18 11:45:00,41.37,41.37,41.34,41.34,66100.0,29.9157,29.9157,29.894,29.894,66100.0
2015-05-18 11:50:00,41.34,41.35,41.33,41.34,73700.0,29.894,29.9012,29.8868,29.894,73700.0
2015-05-18 11:55:00,41.34,41.34,41.33,41.33,76000.0,29.894,29.894,29.8868,29.8868,76000.0
2015-05-18 12:00:00,41.34,41.34,41.32,41.33,75000.0,29.894,29.894,29.8795,29.8868,75000.0
2015-05-18 12:05:00,41.33,41.34,41.32,41.34,68900.0,29.8868,29.894,29.8795,29.894,68900.0
2015-05-18 12:10:00,41.34,41.34,41.28,41.29,119400.0,29.894,29.894,29.8506,29.8578,119400.0
2015-05-18 12:15:00,41.29,41.3,41.28,41.28,58700.0,29.8578,29.8651,29.8506,29.8506,58700.0
2015-05-18 12:20:00,41.29,41.3,41.28,41.3,48600.0,29.8578,29.8651,29.8506,29.8651,48600.0
2015-05-18 12:25:00,41.29,41.3,41.29,41.3,23200.0,29.8578,29.8651,29.8578,29.8651,23200.0
2015-05-18 12:30:00,41.3,41.3,41.28,41.28,28100.0,29.8651,29.8651,29.8506,29.8506,28100.0
2015-05-18 12:35:00,41.29,41.3,41.28,41.3,68000.0,29.8578,29.8651,29.8506,29.8651,68000.0
2015-05-18 12:40:00,41.3,41.31,41.29,41.3,60000.0,29.8651,29.8723,29.8578,29.8651,60000.0
2015-05-18 12:45:00,41.3,41.31,41.29,41.3,32900.0,29.8651,29.8723,29.8578,29.8651,32900.0
2015-05-18 12:50:00,41.29,41.3,41.29,41.29,19300.0,29.8578,29.8651,29.8578,29.8578,19300.0
2015-05-18 12:55:00,41.29,41.3,41.25,41.26,114200.0,29.8578,29.8651,29.8289,29.8362,114200.0
2015-05-18 13:00:00,41.26,41.29,41.25,41.27,41500.0,29.8362,29.8578,29.8289,29.8434,41500.0
2015-05-18 13:05:00,41.28,41.28,41.27,41.27,26400.0,29.8506,29.8506,29.8434,29.8434,26400.0
2015-05-18 13:10:00,41.28,41.28,41.26,41.28,66200.0,29.8506,29.8506,29.8362,29.8506,66200.0
2015-05-18 13:15:00,41.27,41.29,41.27,41.27,47700.0,29.8434,29.8578,29.8434,29.8434,47700.0
2015-05-18 13:20:00,41.27,41.28,41.27,41.28,19600.0,29.8434,29.8506,29.8434,29.8506,19600.0
2015-05-18 13:25:00,41.27,41.28,41.27,41.28,20800.0,29.8434,29.8506,29.8434,29.8506,20800.0
2015-05-18 13:30:00,41.28,41.3,41.27,41.3,31600.0,29.8506,29.8651,29.8434,29.8651,31600.0
2015-05-18 13:35:00,41.3,41.3,41.29,41.3,29200.0,29.8651,29.8651,29.8578,29.8651,29200.0
2015-05-18 13:40:00,41.3,41.3,41.26,41.26,97900.0,29.8651,29.8651,29.8362,29.8362,97900.0
2015-05-18 13:45:00,41.26,41.27,41.25,41.25,98500.0,29.8362,29.8434,29.8289,29.8289,98500.0
2015-05-18 13:50:00,41.26,41.28,41.25,41.28,47800.0,29.8362,29.8506,29.8289,29.8506,47800.0
2015-05-18 13:55:00,41.28,41.33,41.27,41.3,708100.0,29.8506,29.8868,29.8434,29.8651,708100.0
2015-05-18 14:00:00,41.31,41.34,41.31,41.34,165600.0,29.8723,29.894,29.8723,29.894,165600.0
2015-05-18 14:05:00,41.34,41.34,41.31,41.32,81500.0,29.894,29.894,29.8723,29.8795,81500.0
2015-05-18 14:10:00,41.31,41.32,41.3,41.31,87400.0,29.8723,29.8795,29.8651,29.8723,87400.0
2015-05-18 14:15:00,41.32,41.34,41.31,41.33,74600.0,29.8795,29.894,29.8723,29.8868,74600.0
2015-05-18 14:20:00,41.33,41.34,41.32,41.33,51200.0,29.8868,29.894,29.8795,29.8868,51200.0
2015-05-18 14:25:00,41.33,41.33,41.31,41.33,103300.0,29.8868,29.8868,29.8723,29.8868,103300.0
2015-05-18 14:30:00,41.32,41.33,41.32,41.33,28700.0,29.8795,29.8868,29.8795,29.8868,28700.0
2015-05-18 14:35:00,41.33,41.33,41.3,41.3,577000.0,29.8868,29.8868,29.8651,29.8651,577000.0
2015-05-18 14:40:00,41.31,41.31,41.3,41.3,43200.0,29.8723,29.8723,29.8651,29.8651,43200.0
2015-05-18 14:45:00,41.3,41.31,41.28,41.28,83100.0,29.8651,29.8723,29.8506,29.8506,83100.0
2015-05-18 14:50:00,41.28,41.31,41.28,41.31,147700.0,29.8506,29.8723,29.8506,29.8723,147700.0
2015-05-18 14:55:00,41.31,41.32,41.3,41.32,90200.0,29.8723,29.8795,29.8651,29.8795,90200.0
2015-05-18 15:00:00,41.31,41.32,41.3,41.3,132900.0,29.8723,29.8795,29.8651,29.8651,132900.0
2015-05-18 15:05:00,41.3,41.31,41.3,41.3,94800.0,29.8651,29.8723,29.8651,29.8651,94800.0
2015-05-18 15:10:00,41.3,41.31,41.29,41.3,117700.0,29.8651,29.8723,29.8578,29.8651,117700.0
2015-05-18 15:15:00,41.3,41.3,41.28,41.3,177200.0,29.8651,29.8651,29.8506,29.8651,177200.0
2015-05-18 15:20:00,41.3,41.31,41.29,41.31,117600.0,29.8651,29.8723,29.8578,29.8723,117600.0
2015-05-18 15:25:00,41.31,41.31,41.28,41.28,118900.0,29.8723,29.8723,29.8506,29.8506,118900.0
2015-05-18 15:30:00,41.28,41.3,41.28,41.29,174800.0,29.8506,29.8651,29.8506,29.8578,174800.0
2015-05-18 15:35:00,41.29,41.29,41.26,41.26,127800.0,29.8578,29.8578,29.8362,29.8362,127800.0
2015-05-18 15:40:00,41.26,41.27,41.25,41.25,217600.0,29.8362,29.8434,29.8289,29.8289,217600.0
2015-05-18 15:45:00,41.26,41.29,41.25,41.27,387300.0,29.8362,29.8578,29.8289,29.8434,387300.0
2015-05-18 15:50:00,41.27,41.27,41.25,41.26,379700.0,29.8434,29.8434,29.8289,29.8362,379700.0
2015-05-18 15:55:00,41.26,41.32,41.25,41.31,1397500.0,29.8362,29.8795,29.8289,29.8723,1397500.0
2015-05-19 09:30:00,41.23,41.27,41.16,41.22,326300.0,29.8145,29.8434,29.7638,29.8072,326300.0
2015-05-19 09:35:00,41.21,41.25,41.17,41.2,99100.0,29.8,29.8289,29.7711,29.7928,99100.0
2015-05-19 09:40:00,41.21,41.22,41.13,41.22,90800.0,29.8,29.8072,29.7421,29.8072,90800.0
2015-05-19 09:45:00,41.21,41.23,41.19,41.22,75800.0,29.8,29.8145,29.7855,29.8072,75800.0
2015-05-19 09:50:00,41.23,41.32,41.22,41.3,117400.0,29.8145,29.8795,29.8072,29.8651,117400.0
2015-05-19 09:55:00,41.3,41.3,41.26,41.27,55600.0,29.8651,29.8651,29.8362,29.8434,55600.0
2015-05-19 10:00:00,41.27,41.29,41.24,41.26,77200.0,29.8434,29.8578,29.8217,29.8362,77200.0
2015-05-19 10:05:00,41.26,41.3,41.24,41.3,76500.0,29.8362,29.8651,29.8217,29.8651,76500.0
2015-05-19 10:10:00,41.3,41.33,41.27,41.3,66800.0,29.8651,29.8868,29.8434,29.8651,66800.0
2015-05-19 10:15:00,41.29,41.34,41.29,41.34,137500.0,29.8578,29.894,29.8578,29.894,137500.0
2015-05-19 10:20:00,41.34,41.35,41.29,41.33,94400.0,29.894,29.9012,29.8578,29.8868,94400.0
2015-05-19 10:25:00,41.33,41.35,41.31,41.35,76400.0,29.8868,29.9012,29.8723,29.9012,76400.0
2015-05-19 10:30:00,41.36,41.37,41.33,41.34,124900.0,29.9085,29.9157,29.8868,29.894,124900.0
2015-05-19 10:35:00,41.34,41.36,41.33,41.34,81600.0,29.894,29.9085,29.8868,29.894,81600.0
2015-05-19 10:40:00,41.34,41.35,41.3,41.31,41900.0,29.894,29.9012,29.8651,29.8723,41900.0
2015-05-19 10:45:00,41.31,41.31,41.26,41.28,59800.0,29.8723,29.8723,29.8362,29.8506,59800.0
2015-05-19 10:50:00,41.27,41.28,41.24,41.24,46100.0,29.8434,29.8506,29.8217,29.8217,46100.0
2015-05-19 10:55:00,41.25,41.29,41.24,41.28,77600.0,29.8289,29.8578,29.8217,29.8506,77600.0
2015-05-19 11:00:00,41.28,41.3,41.28,41.29,56100.0,29.8506,29.8651,29.8506,29.8578,56100.0
2015-05-19 11:05:00,41.29,41.3,41.27,41.27,55000.0,29.8578,29.8651,29.8434,29.8434,55000.0
2015-05-19 11:10:00,41.27,41.3,41.26,41.29,96300.0,29.8434,29.8651,29.8362,29.8578,96300.0
2015-05-19 11:15:00,41.29,41.35,41.28,41.35,78800.0,29.8578,29.9012,29.8506,29.9012,78800.0
2015-05-19 11:20:00,41.35,41.37,41.34,41.37,55200.0,29.9012,29.9157,29.894,29.9157,55200.0
2015-05-19 11:25:00,41.37,41.38,41.35,41.37,65000.0,29.9157,29.9229,29.9012,29.9157,65000.0
2015-05-19 11:30:00,41.37,41.39,41.36,41.39,45300.0,29.9157,29.9302,29.9085,29.9302,45300.0
2015-05-19 11:35:00,41.39,41.39,41.33,41.34,76400.0,29.9302,29.9302,29.8868,29.894,76400.0
2015-05-19 11:40:00,41.34,41.35,41.32,41.35,33600.0,29.894,29.9012,29.8795,29.9012,33600.0
2015-05-19 11:45:00,41.35,41.36,41.34,41.36,24900.0,29.9012,29.9085,29.894,29.9085,24900.0
2015-05-19 11:50:00,41.36,41.37,41.31,41.32,36800.0,29.9085,29.9157,29.8723,29.8795,36800.0
2015-05-19 11:55:00,41.32,41.33,41.29,41.31,61800.0,29.8795,29.8868,29.8578,29.8723,61800.0
2015-05-19 12:00:00,41.3,41.32,41.29,41.31,34100.0,29.8651,29.8795,29.8578,29.8723,34100.0
2015-05-19 12:05:00,41.32,41.32,41.3,41.3,46500.0,29.8795,29.8795,29.8651,29.8651,46500.0
2015-05-19 12:10:00,41.3,41.31,41.28,41.31,48200.0,29.8651,29.8723,29.8506,29.8723,48200.0
2015-05-19 12:15:00,41.31,41.31,41.28,41.29,52200.0,29.8723,29.8723,29.8506,29.8578,52200.0
2015-05-19 12:20:00,41.3,41.3,41.26,41.26,36200.0,29.8651,29.8651,29.8362,29.8362,36200.0
2015-05-19 12:25:00,41.27,41.28,41.26,41.28,21400.0,29.8434,29.8506,29.8362,29.8506,21400.0
2015-05-19 12:30:00,41.28,41.3,41.27,41.29,51600.0,29.8506,29.8651,29.8434,29.8578,51600.0
2015-05-19 12:35:00,41.28,41.33,41.28,41.32,68900.0,29.8506,29.8868,29.8506,29.8795,68900.0
2015-05-19 12:40:00,41.33,41.35,41.32,41.35,34500.0,29.8868,29.9012,29.8795,29.9012,34500.0
2015-05-19 12:45:00,41.35,41.37,41.33,41.37,61800.0,29.9012,29.9157,29.8868,29.9157,61800.0
2015-05-19 12:50:00,41.37,41.37,41.36,41.37,25600.0,29.9157,29.9157,29.9085,29.9157,25600.0
2015-05-19 12:55:00,41.36,41.37,41.34,41.34,31500.0,29.9085,29.9157,29.894,29.894,31500.0
2015-05-19 13:00:00,41.35,41.35,41.31,41.34,96300.0,29.9012,29.9012,29.8723,29.894,96300.0
2015-05-19 13:05:00,41.34,41.36,41.33,41.34,82100.0,29.894,29.9085,29.8868,29.894,82100.0
2015-05-19 13:10:00,41.35,41.36,41.34,41.36,41700.0,29.9012,29.9085,29.894,29.9085,41700.0
2015-05-19 13:15:00,41.36,41.37,41.35,41.36,79200.0,29.9085,29.9157,29.9012,29.9085,79200.0
2015-05-19 13:20:00,41.37,41.38,41.35,41.36,57400.0,29.9157,29.9229,29.9012,29.9085,57400.0
2015-05-19 13:25:00,41.36,41.37,41.34,41.35,96900.0,29.9085,29.9157,29.894,29.9012,96900.0
2015-05-19 13:30:00,41.34,41.36,41.34,41.35,49100.0,29.894,29.9085,29.894,29.9012,49100.0
2015-05-19 13:35:00,41.36,41.37,41.35,41.37,43400.0,29.9085,29.9157,29.9012,29.9157,43400.0
2015-05-19 13:40:00,41.37,41.37,41.33,41.34,88600.0,29.9157,29.9157,29.8868,29.894,88600.0
2015-05-19 13:45:00,41.35,41.35,41.33,41.35,42900.0,29.9012,29.9012,29.8868,29.9012,42900.0
2015-05-19 13:50:00,41.35,41.36,41.34,41.36,45100.0,29.9012,29.9085,29.894,29.9085,45100.0
2015-05-19 13:55:00,41.36,41.36,41.34,41.35,83200.0,29.9085,29.9085,29.894,29.9012,83200.0
2015-05-19 14:00:00,41.34,41.36,41.32,41.33,53700.0,29.894,29.9085,29.8795,29.8868,53700.0
2015-05-19 14:05:00,41.33,41.33,41.31,41.33,54200.0,29.8868,29.8868,29.8723,29.8868,54200.0
2015-05-19 14:10:00,41.33,41.34,41.32,41.34,37000.0,29.8868,29.894,29.8795,29.894,37000.0
2015-05-19 14:15:00,41.34,41.36,41.33,41.36,54600.0,29.894,29.9085,29.8868,29.9085,54600.0
2015-05-19 14:20:00,41.35,41.39,41.35,41.39,146300.0,29.9012,29.9302,29.9012,29.9302,146300.0
2015-05-19 14:25:00,41.39,41.39,41.38,41.39,49600.0,29.9302,29.9302,29.9229,29.9302,49600.0
2015-05-19 14:30:00,41.39,41.39,41.34,41.36,163600.0,29.9302,29.9302,29.894,29.9085,163600.0
2015-05-19 14:35:00,41.36,41.37,41.3,41.32,87000.0,29.9085,29.9157,29.8651,29.8795,87000.0
2015-05-19 14:40:00,41.31,41.33,41.31,41.31,55400.0,29.8723,29.8868,29.8723,29.8723,55400.0
2015-05-19 14:45:00,41.31,41.33,41.29,41.31,107100.0,29.8723,29.8868,29.8578,29.8723,107100.0
2015-05-19 14:50:00,41.31,41.32,41.29,41.29,33900.0,29.8723,29.8795,29.8578,29.8578,33900.0
2015-05-19 14:55:00,41.29,41.32,41.29,41.3,156400.0,29.8578,29.8795,29.8578,29.8651,156400.0
2015-05-19 15:00:00,41.29,41.3,41.28,41.3,94100.0,29.8578,29.8651,29.8506,29.8651,94100.0
2015-05-19 15:05:00,41.3,41.3,41.26,41.26,143200.0,29.8651,29.8651,29.8362,29.8362,143200.0
2015-05-19 15:10:00,41.26,41.27,41.21,41.21,99400.0,29.8362,29.8434,29.8,29.8,99400.0
2015-05-19 15:15:00,41.21,41.24,41.2,41.23,108200.0,29.8,29.8217,29.7928,29.8145,108200.0
2015-05-19 15:20:00,41.22,41.23,41.21,41.23,62300.0,29.8072,29.8145,29.8,29.8145,62300.0
2015-05-19 15:25:00,41.23,41.23,41.19,41.2,166700.0,29.8145,29.8145,29.7855,29.7928,166700.0
2015-05-19 15:30:00,41.2,41.21,41.19,41.19,83700.0,29.7928,29.8,29.7855,29.7855,83700.0
2015-05-19 15:35:00,41.19,41.24,41.19,41.22,163400.0,29.7855,29.8217,29.7855,29.8072,163400.0
2015-05-19 15:40:00,41.21,41.23,41.19,41.21,221000.0,29.8,29.8145,29.7855,29.8,221000.0
2015-05-19 15:45:00,41.21,41.24,41.21,41.23,187400.0,29.8,29.8217,29.8,29.8145,187400.0
2015-05-19 15:50:00,41.23,41.25,41.21,41.23,230400.0,29.8145,29.8289,29.8,29.8145,230400.0
2015-05-19 15:55:00,41.23,41.32,41.22,41.29,764400.0,29.8145,29.8795,29.8072,29.8578,764400.0
2015-05-20 09:30:00,41.39,41.48,41.34,41.42,434600.0,29.9302,29.9952,29.894,29.9519,434600.0
2015-05-20 09:35:00,41.41,41.5,41.39,41.47,139500.0,29.9446,30.0097,29.9302,29.988,139500.0
2015-05-20 09:40:00,41.47,41.52,41.46,41.47,236200.0,29.988,30.0242,29.9808,29.988,236200.0
2015-05-20 09:45:00,41.47,41.51,41.46,41.51,230800.0,29.988,30.0169,29.9808,30.0169,230800.0
2015-05-20 09:50:00,41.5,41.51,41.46,41.46,193200.0,30.0097,30.0169,29.9808,29.9808,193200.0
2015-05-20 09:55:00,41.46,41.5,41.45,41.45,60900.0,29.9808,30.0097,29.9735,29.9735,60900.0
2015-05-20 10:00:00,41.46,41.52,41.46,41.52,88400.0,29.9808,30.0242,29.9808,30.0242,88400.0
2015-05-20 10:05:00,41.52,41.59,41.51,41.57,144200.0,30.0242,30.0748,30.0169,30.0603,144200.0
2015-05-20 10:10:00,41.56,41.59,41.56,41.57,78800.0,30.0531,30.0748,30.0531,30.0603,78800.0
2015-05-20 10:15:00,41.57,41.58,41.55,41.57,80600.0,30.0603,30.0676,30.0459,30.0603,80600.0
2015-05-20 10:20:00,41.57,41.59,41.56,41.58,178000.0,30.0603,30.0748,30.0531,30.0676,178000.0
2015-05-20 10:25:00,41.58,41.58,41.54,41.54,46100.0,30.0676,30.0676,30.0386,30.0386,46100.0
2015-05-20 10:30:00,41.55,41.56,41.49,41.5,132800.0,30.0459,30.0531,30.0025,30.0097,132800.0
2015-05-20 10:35:00,41.5,41.54,41.47,41.54,129000.0,30.0097,30.0386,29.988,30.0386,129000.0
2015-05-20 10:40:00,41.54,41.55,41.51,41.55,99000.0,30.0386,30.0459,30.0169,30.0459,99000.0
2015-05-20 10:45:00,41.55,41.55,41.52,41.52,90400.0,30.0459,30.0459,30.0242,30.0242,90400.0
2015-05-20 10:50:00,41.53,41.54,41.5,41.5,44700.0,30.0314,30.0386,30.0097,30.0097,44700.0
2015-05-20 10:55:00,41.5,41.51,41.49,41.5,93800.0,30.0097,30.0169,30.0025,30.0097,93800.0
2015-05-20 11:00:00,41.5,41.52,41.49,41.5,52400.0,30.0097,30.0242,30.0025,30.0097,52400.0
2015-05-20 11:05:00,41.5,41.52,41.48,41.5,71400.0,30.0097,30.0242,29.9952,30.0097,71400.0
2015-05-20 11:10:00,41.5,41.55,41.49,41.55,485200.0,30.0097,30.0459,30.0025,30.0459,485200.0
2015-05-20 11:15:00,41.55,41.55,41.51,41.54,50900.0,30.0459,30.0459,30.0169,30.0386,50900.0
2015-05-20 11:20:00,41.54,41.58,41.53,41.58,103800.0,30.0386,30.0676,30.0314,30.0676,103800.0
2015-05-20 11:25:00,41.58,41.58,41.54,41.56,120000.0,30.0676,30.0676,30.0386,30.0531,120000.0
2015-05-20 11:30:00,41.55,41.57,41.55,41.57,57700.0,30.0459,30.0603,30.0459,30.0603,57700.0
2015-05-20 11:35:00,41.56,41.57,41.53,41.54,69900.0,30.0531,30.0603,30.0314,30.0386,69900.0
2015-05-20 11:40:00,41.55,41.56,41.5,41.52,69300.0,30.0459,30.0531,30.0097,30.0242,69300.0
2015-05-20 11:45:00,41.51,41.52,41.47,41.47,40400.0,30.0169,30.0242,29.988,29.988,40400.0
2015-05-20 11:50:00,41.47,41.5,41.46,41.48,85700.0,29.988,30.0097,29.9808,29.9952,85700.0
2015-05-20 11:55:00,41.49,41.5,41.47,41.48,59600.0,30.0025,30.0097,29.988,29.9952,59600.0
2015-05-20 12:00:00,41.48,41.49,41.44,41.48,85200.0,29.9952,30.0025,29.9663,29.9952,85200.0
2015-05-20 12:05:00,41.49,41.51,41.48,41.51,46200.0,30.0025,30.0169,29.9952,30.0169,46200.0
2015-05-20 12:10:00,41.51,41.51,41.49,41.49,50600.0,30.0169,30.0169,30.0025,30.0025,50600.0
2015-05-20 12:15:00,41.5,41.52,41.49,41.52,96300.0,30.0097,30.0242,30.0025,30.0242,96300.0
2015-05-20 12:20:00,41.52,41.55,41.51,41.53,108300.0,30.0242,30.0459,30.0169,30.0314,108300.0
2015-05-20 12:25:00,41.52,41.53,41.5,41.5,44900.0,30.0242,30.0314,30.0097,30.0097,44900.0
2015-05-20 12:30:00,41.5,41.51,41.47,41.47,46000.0,30.0097,30.0169,29.988,29.988,46000.0
2015-05-20 12:35:00,41.47,41.48,41.46,41.47,40700.0,29.988,29.9952,29.9808,29.988,40700.0
2015-05-20 12:40:00,41.47,41.47,41.45,41.46,45700.0,29.988,29.988,29.9735,29.9808,45700.0
2015-05-20 12:45:00,41.46,41.46,41.42,41.42,64100.0,29.9808,29.9808,29.9519,29.9519,64100.0
2015-05-20 12:50:00,41.42,41.45,41.42,41.42,48600.0,29.9519,29.9735,29.9519,29.9519,48600.0
2015-05-20 12:55:00,41.42,41.43,41.41,41.42,39100.0,29.9519,29.9591,29.9446,29.9519,39100.0
2015-05-20 13:00:00,41.42,41.42,41.4,41.41,68400.0,29.9519,29.9519,29.9374,29.9446,68400.0
2015-05-20 13:05:00,41.41,41.42,41.41,41.41,30300.0,29.9446,29.9519,29.9446,29.9446,30300.0
2015-05-20 13:10:00,41.41,41.42,41.41,41.41,27600.0,29.9446,29.9519,29.9446,29.9446,27600.0
2015-05-20 13:15:00,41.41,41.42,41.37,41.38,92000.0,29.9446,29.9519,29.9157,29.9229,92000.0
2015-05-20 13:20:00,41.38,41.39,41.37,41.38,41300.0,29.9229,29.9302,29.9157,29.9229,41300.0
2015-05-20 13:25:00,41.39,41.39,41.38,41.39,22200.0,29.9302,29.9302,29.9229,29.9302,22200.0
2015-05-20 13:30:00,41.39,41.39,41.33,41.35,86900.0,29.9302,29.9302,29.8868,29.9012,86900.0
2015-05-20 13:35:00,41.34,41.39,41.33,41.34,88300.0,29.894,29.9302,29.8868,29.894,88300.0
2015-05-20 13:40:00,41.34,41.36,41.31,41.33,45100.0,29.894,29.9085,29.8723,29.8868,45100.0
2015-05-20 13:45:00,41.33,41.35,41.32,41.34,83200.0,29.8868,29.9012,29.8795,29.894,83200.0
2015-05-20 13:50:00,41.34,41.35,41.33,41.35,53700.0,29.894,29.9012,29.8868,29.9012,53700.0
2015-05-20 13:55:00,41.35,41.39,41.34,41.37,46900.0,29.9012,29.9302,29.894,29.9157,46900.0
2015-05-20 14:00:00,41.38,41.43,41.33,41.34,269500.0,29.9229,29.9591,29.8868,29.894,269500.0
2015-05-20 14:05:00,41.34,41.41,41.34,41.36,98400.0,29.894,29.9446,29.894,29.9085,98400.0
2015-05-20 14:10:00,41.37,41.41,41.36,41.41,110500.0,29.9157,29.9446,29.9085,29.9446,110500.0
2015-05-20 14:15:00,41.41,41.45,41.4,41.44,84000.0,29.9446,29.9735,29.9374,29.9663,84000.0
2015-05-20 14:20:00,41.44,41.49,41.43,41.48,81200.0,29.9663,30.0025,29.9591,29.9952,81200.0
2015-05-20 14:25:00,41.48,41.51,41.47,41.5,125900.0,29.9952,30.0169,29.988,30.0097,125900.0
2015-05-20 14:30:00,41.5,41.51,41.46,41.47,95600.0,30.0097,30.0169,29.9808,29.988,95600.0
2015-05-20 14:35:00,41.46,41.49,41.46,41.47,66000.0,29.9808,30.0025,29.9808,29.988,66000.0
2015-05-20 14:40:00,41.47,41.48,41.46,41.48,39600.0,29.988,29.9952,29.9808,29.9952,39600.0
2015-05-20 14:45:00,41.48,41.49,41.45,41.45,87600.0,29.9952,30.0025,29.9735,29.9735,87600.0
2015-05-20 14:50:00,41.45,41.48,41.45,41.48,65600.0,29.9735,29.9952,29.9735,29.9952,65600.0
2015-05-20 14:55:00,41.48,41.48,41.45,41.45,82200.0,29.9952,29.9952,29.9735,29.9735,82200.0
2015-05-20 15:00:00,41.45,41.47,41.44,41.46,104800.0,29.9735,29.988,29.9663,29.9808,104800.0
2015-05-20 15:05:00,41.45,41.49,41.45,41.48,114600.0,29.9735,30.0025,29.9735,29.9952,114600.0
2015-05-20 15:10:00,41.48,41.49,41.46,41.48,122300.0,29.9952,30.0025,29.9808,29.9952,122300.0
2015-05-20 15:15:00,41.47,41.47,41.44,41.45,199500.0,29.988,29.988,29.9663,29.9735,199500.0
2015-05-20 15:20:00,41.45,41.47,41.44,41.46,218900.0,29.9735,29.988,29.9663,29.9808,218900.0
2015-05-20 15:25:00,41.46,41.47,41.43,41.44,114000.0,29.9808,29.988,29.9591,29.9663,114000.0
2015-05-20 15:30:00,41.44,41.45,41.42,41.45,185300.0,29.9663,29.9735,29.9519,29.9735,185300.0
2015-05-20 15:35:00,41.45,41.45,41.42,41.43,182200.0,29.9735,29.9735,29.9519,29.9591,182200.0
2015-05-20 15:40:00,41.43,41.45,41.42,41.44,222000.0,29.9591,29.9735,29.9519,29.9663,222000.0
2015-05-20 15:45:00,41.44,41.45,41.42,41.45,245900.0,29.9663,29.9735,29.9519,29.9735,245900.0
2015-05-20 15:50:00,41.44,41.45,41.4,41.41,252000.0,29.9663,29.9735,29.9374,29.9446,252000.0
2015-05-20 15:55:00,41.41,41.42,41.35,41.36,842100.0,29.9446,29.9519,29.9012,29.9085,842100.0
2015-05-21 09:30:00,41.26,41.31,41.09,41.14,370500.0,29.8362,29.8723,29.7132,29.7494,370500.0
2015-05-21 09:35:00,41.14,41.19,41.07,41.08,210400.0,29.7494,29.7855,29.6988,29.706,210400.0
2015-05-21 09:40:00,41.09,41.22,41.09,41.2,99100.0,29.7132,29.8072,29.7132,29.7928,99100.0
2015-05-21 09:45:00,41.19,41.23,41.11,41.13,258300.0,29.7855,29.8145,29.7277,29.7421,258300.0
2015-05-21 09:50:00,41.12,41.17,41.11,41.13,106400.0,29.7349,29.7711,29.7277,29.7421,106400.0
2015-05-21 09:55:00,41.13,41.25,41.13,41.23,115700.0,29.7421,29.8289,29.7421,29.8145,115700.0
2015-05-21 10:00:00,41.23,41.23,41.19,41.2,176300.0,29.8145,29.8145,29.7855,29.7928,176300.0
2015-05-21 10:05:00,41.21,41.26,41.2,41.22,73400.0,29.8,29.8362,29.7928,29.8072,73400.0
2015-05-21 10:10:00,41.23,41.26,41.22,41.24,104200.0,29.8145,29.8362,29.8072,29.8217,104200.0
2015-05-21 10:15:00,41.23,41.24,41.2,41.22,108100.0,29.8145,29.8217,29.7928,29.8072,108100.0
2015-05-21 10:20:00,41.22,41.24,41.19,41.21,159400.0,29.8072,29.8217,29.7855,29.8,159400.0
2015-05-21 10:25:00,41.21,41.22,41.16,41.17,101000.0,29.8,29.8072,29.7638,29.7711,101000.0
2015-05-21 10:30:00,41.16,41.18,41.16,41.17,71800.0,29.7638,29.7783,29.7638,29.7711,71800.0
2015-05-21 10:35:00,41.16,41.19,41.16,41.19,102200.0,29.7638,29.7855,29.7638,29.7855,102200.0
2015-05-21 10:40:00,41.18,41.21,41.18,41.21,105100.0,29.7783,29.8,29.7783,29.8,105100.0
2015-05-21 10:45:00,41.21,41.21,41.18,41.21,95400.0,29.8,29.8,29.7783,29.8,95400.0
2015-05-21 10:50:00,41.22,41.22,41.19,41.2,58600.0,29.8072,29.8072,29.7855,29.7928,58600.0
2015-05-21 10:55:00,41.2,41.21,41.17,41.2,162200.0,29.7928,29.8,29.7711,29.7928,162200.0
2015-05-21 11:00:00,41.2,41.22,41.19,41.21,55300.0,29.7928,29.8072,29.7855,29.8,55300.0
2015-05-21 11:05:00,41.21,41.22,41.21,41.21,47700.0,29.8,29.8072,29.8,29.8,47700.0
2015-05-21 11:10:00,41.21,41.22,41.2,41.22,38400.0,29.8,29.8072,29.7928,29.8072,38400.0
2015-05-21 11:15:00,41.22,41.27,41.21,41.23,168600.0,29.8072,29.8434,29.8,29.8145,168600.0
2015-05-21 11:20:00,41.22,41.28,41.22,41.27,77300.0,29.8072,29.8506,29.8072,29.8434,77300.0
2015-05-21 11:25:00,41.26,41.31,41.26,41.31,54600.0,29.8362,29.8723,29.8362,29.8723,54600.0
2015-05-21 11:30:00,41.31,41.32,41.29,41.31,82900.0,29.8723,29.8795,29.8578,29.8723,82900.0
2015-05-21 11:35:00,41.31,41.32,41.29,41.29,56700.0,29.8723,29.8795,29.8578,29.8578,56700.0
2015-05-21 11:40:00,41.3,41.3,41.26,41.28,49400.0,29.8651,29.8651,29.8362,29.8506,49400.0
2015-05-21 11:45:00,41.29,41.3,41.28,41.29,21900.0,29.8578,29.8651,29.8506,29.8578,21900.0
2015-05-21 11:50:00,41.29,41.3,41.29,41.3,26100.0,29.8578,29.8651,29.8578,29.8651,26100.0
2015-05-21 11:55:00,41.3,41.32,41.29,41.32,59000.0,29.8651,29.8795,29.8578,29.8795,59000.0
2015-05-21 12:00:00,41.32,41.32,41.29,41.3,83400.0,29.8795,29.8795,29.8578,29.8651,83400.0
2015-05-21 12:05:00,41.3,41.3,41.26,41.27,40000.0,29.8651,29.8651,29.8362,29.8434,40000.0
2015-05-21 12:10:00,41.27,41.28,41.26,41.26,55600.0,29.8434,29.8506,29.8362,29.8362,55600.0
2015-05-21 12:15:00,41.26,41.27,41.24,41.26,66200.0,29.8362,29.8434,29.8217,29.8362,66200.0
2015-05-21 12:20:00,41.26,41.26,41.25,41.25,14200.0,29.8362,29.8362,29.8289,29.8289,14200.0
2015-05-21 12:25:00,41.26,41.27,41.25,41.26,49800.0,29.8362,29.8434,29.8289,29.8362,49800.0
2015-05-21 12:30:00,41.26,41.27,41.25,41.26,47900.0,29.8362,29.8434,29.8289,29.8362,47900.0
2015-05-21 12:35:00,41.25,41.26,41.24,41.25,29100.0,29.8289,29.8362,29.8217,29.8289,29100.0
2015-05-21 12:40:00,41.25,41.27,41.24,41.27,24100.0,29.8289,29.8434,29.8217,29.8434,24100.0
2015-05-21 12:45:00,41.27,41.27,41.26,41.27,23100.0,29.8434,29.8434,29.8362,29.8434,23100.0
2015-05-21 12:50:00,41.27,41.28,41.26,41.27,37200.0,29.8434,29.8506,29.8362,29.8434,37200.0
2015-05-21 12:55:00,41.26,41.27,41.25,41.27,20900.0,29.8362,29.8434,29.8289,29.8434,20900.0
2015-05-21 13:00:00,41.27,41.29,41.26,41.29,23600.0,29.8434,29.8578,29.8362,29.8578,23600.0
2015-05-21 13:05:00,41.29,41.3,41.28,41.29,14500.0,29.8578,29.8651,29.8506,29.8578,14500.0
2015-05-21 13:10:00,41.3,41.3,41.29,41.3,22000.0,29.8651,29.8651,29.8578,29.8651,22000.0
2015-05-21 13:15:00,41.3,41.3,41.29,41.3,19400.0,29.8651,29.8651,29.8578,29.8651,19400.0
2015-05-21 13:20:00,41.3,41.31,41.29,41.3,69600.0,29.8651,29.8723,29.8578,29.8651,69600.0
2015-05-21 13:25:00,41.3,41.3,41.27,41.27,37000.0,29.8651,29.8651,29.8434,29.8434,37000.0
2015-05-21 13:30:00,41.27,41.29,41.26,41.29,31500.0,29.8434,29.8578,29.8362,29.8578,31500.0
2015-05-21 13:35:00,41.28,41.29,41.27,41.27,37900.0,29.8506,29.8578,29.8434,29.8434,37900.0
2015-05-21 13:40:00,41.27,41.28,41.26,41.27,22600.0,29.8434,29.8506,29.8362,29.8434,22600.0
2015-05-21 13:45:00,41.27,41.29,41.26,41.27,43800.0,29.8434,29.8578,29.8362,29.8434,43800.0
2015-05-21 13:50:00,41.26,41.27,41.26,41.26,23900.0,29.8362,29.8434,29.8362,29.8362,23900.0
2015-05-21 13:55:00,41.26,41.27,41.25,41.26,53400.0,29.8362,29.8434,29.8289,29.8362,53400.0
2015-05-21 14:00:00,41.25,41.26,41.24,41.25,81600.0,29.8289,29.8362,29.8217,29.8289,81600.0
2015-05-21 14:05:00,41.25,41.25,41.23,41.25,47300.0,29.8289,29.8289,29.8145,29.8289,47300.0
2015-05-21 14:10:00,41.24,41.25,41.23,41.23,47300.0,29.8217,29.8289,29.8145,29.8145,47300.0
2015-05-21 14:15:00,41.23,41.24,41.23,41.23,35700.0,29.8145,29.8217,29.8145,29.8145,35700.0
2015-05-21 14:20:00,41.24,41.25,41.23,41.25,194700.0,29.8217,29.8289,29.8145,29.8289,194700.0
2015-05-21 14:25:00,41.24,41.25,41.24,41.25,19800.0,29.8217,29.8289,29.8217,29.8289,19800.0
2015-05-21 14:30:00,41.25,41.25,41.23,41.23,47300.0,29.8289,29.8289,29.8145,29.8145,47300.0
2015-05-21 14:35:00,41.23,41.24,41.23,41.24,38900.0,29.8145,29.8217,29.8145,29.8217,38900.0
2015-05-21 14:40:00,41.24,41.24,41.22,41.22,56400.0,29.8217,29.8217,29.8072,29.8072,56400.0
2015-05-21 14:45:00,41.23,41.23,41.21,41.22,70200.0,29.8145,29.8145,29.8,29.8072,70200.0
2015-05-21 14:50:00,41.21,41.22,41.19,41.2,58000.0,29.8,29.8072,29.7855,29.7928,58000.0
2015-05-21 14:55:00,41.19,41.2,41.18,41.2,71700.0,29.7855,29.7928,29.7783,29.7928,71700.0
2015-05-21 15:00:00,41.2,41.2,41.18,41.19,71700.0,29.7928,29.7928,29.7783,29.7855,71700.0
2015-05-21 15:05:00,41.18,41.2,41.16,41.16,147600.0,29.7783,29.7928,29.7638,29.7638,147600.0
2015-05-21 15:10:00,41.16,41.17,41.14,41.16,77900.0,29.7638,29.7711,29.7494,29.7638,77900.0
2015-05-21 15:15:00,41.16,41.16,41.14,41.14,119400.0,29.7638,29.7638,29.7494,29.7494,119400.0
2015-05-21 15:20:00,41.14,41.17,41.14,41.16,103800.0,29.7494,29.7711,29.7494,29.7638,103800.0
2015-05-21 15:25:00,41.17,41.17,41.16,41.17,90000.0,29.7711,29.7711,29.7638,29.7711,90000.0
2015-05-21 15:30:00,41.17,41.19,41.16,41.19,134000.0,29.7711,29.7855,29.7638,29.7855,134000.0
2015-05-21 15:35:00,41.19,41.2,41.18,41.19,142200.0,29.7855,29.7928,29.7783,29.7855,142200.0
2015-05-21 15:40:00,41.19,41.24,41.18,41.22,225100.0,29.7855,29.8217,29.7783,29.8072,225100.0
2015-05-21 15:45:00,41.22,41.26,41.21,41.25,268700.0,29.8072,29.8362,29.8,29.8289,268700.0
2015-05-21 15:50:00,41.25,41.26,41.24,41.26,220000.0,29.8289,29.8362,29.8217,29.8362,220000.0
2015-05-21 15:55:00,41.26,41.26,41.2,41.24,576200.0,29.8362,29.8362,29.7928,29.8217,576200.0
2015-05-22 09:30:00,41.12,41.22,41.11,41.14,397800.0,29.7349,29.8072,29.7277,29.7494,397800.0
2015-05-22 09:35:00,41.14,41.16,41.07,41.11,174200.0,29.7494,29.7638,29.6988,29.7277,174200.0
2015-05-22 09:40:00,41.12,41.23,41.1,41.13,259800.0,29.7349,29.8145,29.7205,29.7421,259800.0
2015-05-22 09:45:00,41.13,41.16,41.12,41.14,111500.0,29.7421,29.7638,29.7349,29.7494,111500.0
2015-05-22 09:50:00,41.15,41.15,41.12,41.12,131800.0,29.7566,29.7566,29.7349,29.7349,131800.0
2015-05-22 09:55:00,41.13,41.15,41.12,41.13,57600.0,29.7421,29.7566,29.7349,29.7421,57600.0
2015-05-22 10:00:00,41.13,41.13,41.09,41.12,81700.0,29.7421,29.7421,29.7132,29.7349,81700.0
2015-05-22 10:05:00,41.12,41.14,41.1,41.13,114300.0,29.7349,29.7494,29.7205,29.7421,114300.0
2015-05-22 10:10:00,41.12,41.16,41.12,41.15,66300.0,29.7349,29.7638,29.7349,29.7566,66300.0
2015-05-22 10:15:00,41.16,41.17,41.14,41.15,144200.0,29.7638,29.7711,29.7494,29.7566,144200.0
2015-05-22 10:20:00,41.15,41.17,41.13,41.13,164900.0,29.7566,29.7711,29.7421,29.7421,164900.0
2015-05-22 10:25:00,41.13,41.15,41.12,41.14,83900.0,29.7421,29.7566,29.7349,29.7494,83900.0
2015-05-22 10:30:00,41.14,41.14,41.07,41.09,108300.0,29.7494,29.7494,29.6988,29.7132,108300.0
2015-05-22 10:35:00,41.08,41.12,41.08,41.11,77300.0,29.706,29.7349,29.706,29.7277,77300.0
2015-05-22 10:40:00,41.1,41.13,41.1,41.13,110700.0,29.7205,29.7421,29.7205,29.7421,110700.0
2015-05-22 10:45:00,41.13,41.14,41.11,41.14,51900.0,29.7421,29.7494,29.7277,29.7494,51900.0
2015-05-22 10:50:00,41.14,41.15,41.12,41.15,102300.0,29.7494,29.7566,29.7349,29.7566,102300.0
2015-05-22 10:55:00,41.15,41.15,41.13,41.14,110200.0,29.7566,29.7566,29.7421,29.7494,110200.0
2015-05-22 11:00:00,41.14,41.14,41.1,41.1,174300.0,29.7494,29.7494,29.7205,29.7205,174300.0
2015-05-22 11:05:00,41.1,41.11,41.06,41.08,121000.0,29.7205,29.7277,29.6915,29.706,121000.0
2015-05-22 11:10:00,41.08,41.08,41.05,41.06,113200.0,29.706,29.706,29.6843,29.6915,113200.0
2015-05-22 11:15:00,41.06,41.08,41.04,41.08,68300.0,29.6915,29.706,29.6771,29.706,68300.0
2015-05-22 11:20:00,41.08,41.1,41.07,41.1,65600.0,29.706,29.7205,29.6988,29.7205,65600.0
2015-05-22 11:25:00,41.09,41.12,41.09,41.11,94100.0,29.7132,29.7349,29.7132,29.7277,94100.0
2015-05-22 11:30:00,41.11,41.13,41.1,41.13,57100.0,29.7277,29.7421,29.7205,29.7421,57100.0
2015-05-22 11:35:00,41.13,41.15,41.1,41.15,140900.0,29.7421,29.7566,29.7205,29.7566,140900.0
2015-05-22 11:40:00,41.15,41.16,41.14,41.15,67700.0,29.7566,29.7638,29.7494,29.7566,67700.0
2015-05-22 11:45:00,41.16,41.16,41.15,41.16,69300.0,29.7638,29.7638,29.7566,29.7638,69300.0
2015-05-22 11:50:00,41.16,41.17,41.15,41.16,66900.0,29.7638,29.7711,29.7566,29.7638,66900.0
2015-05-22 11:55:00,41.16,41.2,41.16,41.2,73700.0,29.7638,29.7928,29.7638,29.7928,73700.0
2015-05-22 12:00:00,41.2,41.21,41.19,41.21,54400.0,29.7928,29.8,29.7855,29.8,54400.0
2015-05-22 12:05:00,41.21,41.22,41.2,41.22,41100.0,29.8,29.8072,29.7928,29.8072,41100.0
2015-05-22 12:10:00,41.22,41.22,41.18,41.19,150500.0,29.8072,29.8072,29.7783,29.7855,150500.0
2015-05-22 12:15:00,41.18,41.19,41.15,41.16,121300.0,29.7783,29.7855,29.7566,29.7638,121300.0
2015-05-22 12:20:00,41.16,41.17,41.13,41.14,64300.0,29.7638,29.7711,29.7421,29.7494,64300.0
2015-05-22 12:25:00,41.14,41.17,41.13,41.16,43200.0,29.7494,29.7711,29.7421,29.7638,43200.0
2015-05-22 12:30:00,41.16,41.18,41.16,41.16,63500.0,29.7638,29.7783,29.7638,29.7638,63500.0
2015-05-22 12:35:00,41.16,41.17,41.13,41.13,61200.0,29.7638,29.7711,29.7421,29.7421,61200.0
2015-05-22 12:40:00,41.13,41.15,41.13,41.14,31300.0,29.7421,29.7566,29.7421,29.7494,31300.0
2015-05-22 12:45:00,41.15,41.15,41.12,41.12,66100.0,29.7566,29.7566,29.7349,29.7349,66100.0
2015-05-22 12:50:00,41.12,41.13,41.1,41.12,55400.0,29.7349,29.7421,29.7205,29.7349,55400.0
2015-05-22 12:55:00,41.13,41.13,41.12,41.13,35700.0,29.7421,29.7421,29.7349,29.7421,35700.0
2015-05-22 13:00:00,41.13,41.13,41.08,41.09,255500.0,29.7421,29.7421,29.706,29.7132,255500.0
2015-05-22 13:05:00,41.09,41.11,41.07,41.09,89900.0,29.7132,29.7277,29.6988,29.7132,89900.0
2015-05-22 13:10:00,41.1,41.11,41.08,41.1,51400.0,29.7205,29.7277,29.706,29.7205,51400.0
2015-05-22 13:15:00,41.09,41.1,41.07,41.07,109600.0,29.7132,29.7205,29.6988,29.6988,109600.0
2015-05-22 13:20:00,41.08,41.1,41.07,41.08,62300.0,29.706,29.7205,29.6988,29.706,62300.0
2015-05-22 13:25:00,41.09,41.09,41.07,41.08,40600.0,29.7132,29.7132,29.6988,29.706,40600.0
2015-05-22 13:30:00,41.09,41.11,41.08,41.1,35300.0,29.7132,29.7277,29.706,29.7205,35300.0
2015-05-22 13:35:00,41.1,41.11,41.08,41.09,81000.0,29.7205,29.7277,29.706,29.7132,81000.0
2015-05-22 13:40:00,41.1,41.1,41.08,41.08,43300.0,29.7205,29.7205,29.706,29.706,43300.0
2015-05-22 13:45:00,41.08,41.09,41.07,41.08,62700.0,29.706,29.7132,29.6988,29.706,62700.0
2015-05-22 13:50:00,41.08,41.08,41.04,41.04,97100.0,29.706,29.706,29.6771,29.6771,97100.0
2015-05-22 13:55:00,41.05,41.07,41.04,41.05,65500.0,29.6843,29.6988,29.6771,29.6843,65500.0
2015-05-22 14:00:00,41.05,41.06,41.05,41.05,63600.0,29.6843,29.6915,29.6843,29.6843,63600.0
2015-05-22 14:05:00,41.06,41.07,41.04,41.05,91100.0,29.6915,29.6988,29.6771,29.6843,91100.0
2015-05-22 14:10:00,41.05,41.09,41.05,41.09,53100.0,29.6843,29.7132,29.6843,29.7132,53100.0
2015-05-22 14:15:00,41.08,41.1,41.08,41.09,72900.0,29.706,29.7205,29.706,29.7132,72900.0
2015-05-22 14:20:00,41.09,41.1,41.08,41.1,67900.0,29.7132,29.7205,29.706,29.7205,67900.0
2015-05-22 14:25:00,41.1,41.12,41.09,41.11,110900.0,29.7205,29.7349,29.7132,29.7277,110900.0
2015-05-22 14:30:00,41.11,41.11,41.09,41.09,82700.0,29.7277,29.7277,29.7132,29.7132,82700.0
2015-05-22 14:35:00,41.09,41.13,41.08,41.12,78200.0,29.7132,29.7421,29.706,29.7349,78200.0
2015-05-22 14:40:00,41.12,41.13,41.11,41.13,45800.0,29.7349,29.7421,29.7277,29.7421,45800.0
2015-05-22 14:45:00,41.13,41.13,41.12,41.13,30400.0,29.7421,29.7421,29.7349,29.7421,30400.0
2015-05-22 14:50:00,41.13,41.13,41.12,41.12,19900.0,29.7421,29.7421,29.7349,29.7349,19900.0
2015-05-22 14:55:00,41.12,41.13,41.09,41.09,118900.0,29.7349,29.7421,29.7132,29.7132,118900.0
2015-05-22 15:00:00,41.09,41.09,41.07,41.08,67300.0,29.7132,29.7132,29.6988,29.706,67300.0
2015-05-22 15:05:00,41.08,41.1,41.07,41.07,152500.0,29.706,29.7205,29.6988,29.6988,152500.0
2015-05-22 15:10:00,41.08,41.14,41.06,41.14,409400.0,29.706,29.7494,29.6915,29.7494,409400.0
2015-05-22 15:15:00,41.14,41.14,41.13,41.14,16700.0,29.7494,29.7494,29.7421,29.7494,16700.0
2015-05-22 15:20:00,41.14,41.16,41.13,41.15,177200.0,29.7494,29.7638,29.7421,29.7566,177200.0
2015-05-22 15:25:00,41.15,41.16,41.15,41.15,71800.0,29.7566,29.7638,29.7566,29.7566,71800.0
2015-05-22 15:30:00,41.15,41.15,41.13,41.13,57900.0,29.7566,29.7566,29.7421,29.7421,57900.0
2015-05-22 15:35:00,41.13,41.14,41.08,41.09,107200.0,29.7421,29.7494,29.706,29.7132,107200.0
2015-05-22 15:40:00,41.1,41.12,41.08,41.11,170200.0,29.7205,29.7349,29.706,29.7277,170200.0
2015-05-22 15:45:00,41.11,41.14,41.1,41.13,380100.0,29.7277,29.7494,29.7205,29.7421,380100.0
2015-05-22 15:50:00,41.13,41.14,41.12,41.13,213000.0,29.7421,29.7494,29.7349,29.7421,213000.0
2015-05-22 15:55:00,41.13,41.24,41.1,41.21,2308100.0,29.7421,29.8217,29.7205,29.8,2308100.0
2015-05-26 09:30:00,41.12,41.18,41.01,41.09,361900.0,29.7349,29.7783,29.6554,29.7132,361900.0
2015-05-26 09:35:00,41.09,41.09,41.02,41.06,154400.0,29.7132,29.7132,29.6626,29.6915,154400.0
2015-05-26 09:40:00,41.06,41.07,40.98,41.03,285000.0,29.6915,29.6988,29.6337,29.6698,285000.0
2015-05-26 09:45:00,41.04,41.07,41.0,41.04,111600.0,29.6771,29.6988,29.6481,29.6771,111600.0
2015-05-26 09:50:00,41.04,41.04,41.0,41.04,118600.0,29.6771,29.6771,29.6481,29.6771,118600.0
2015-05-26 09:55:00,41.04,41.05,41.01,41.04,106000.0,29.6771,29.6843,29.6554,29.6771,106000.0
2015-05-26 10:00:00,41.03,41.05,41.01,41.02,223700.0,29.6698,29.6843,29.6554,29.6626,223700.0
2015-05-26 10:05:00,41.02,41.03,41.0,41.02,142200.0,29.6626,29.6698,29.6481,29.6626,142200.0
2015-05-26 10:10:00,41.03,41.03,40.95,40.97,200000.0,29.6698,29.6698,29.612,29.6264,200000.0
2015-05-26 10:15:00,40.97,40.98,40.88,40.89,231700.0,29.6264,29.6337,29.5614,29.5686,231700.0
2015-05-26 10:20:00,40.89,40.91,40.87,40.9,205200.0,29.5686,29.5831,29.5541,29.5758,205200.0
2015-05-26 10:25:00,40.91,40.92,40.88,40.91,264500.0,29.5831,29.5903,29.5614,29.5831,264500.0
2015-05-26 10:30:00,40.92,40.94,40.88,40.88,216400.0,29.5903,29.6048,29.5614,29.5614,216400.0
2015-05-26 10:35:00,40.89,40.91,40.86,40.88,226800.0,29.5686,29.5831,29.5469,29.5614,226800.0
2015-05-26 10:40:00,40.87,40.89,40.85,40.87,171200.0,29.5541,29.5686,29.5397,29.5541,171200.0
2015-05-26 10:45:00,40.87,40.88,40.86,40.87,96900.0,29.5541,29.5614,29.5469,29.5541,96900.0
2015-05-26 10:50:00,40.86,40.91,40.86,40.88,198200.0,29.5469,29.5831,29.5469,29.5614,198200.0
2015-05-26 10:55:00,40.88,40.89,40.84,40.85,216900.0,29.5614,29.5686,29.5324,29.5397,216900.0
2015-05-26 11:00:00,40.86,40.87,40.83,40.84,184400.0,29.5469,29.5541,29.5252,29.5324,184400.0
2015-05-26 11:05:00,40.84,40.9,40.83,40.89,185200.0,29.5324,29.5758,29.5252,29.5686,185200.0
2015-05-26 11:10:00,40.88,40.89,40.86,40.87,145200.0,29.5614,29.5686,29.5469,29.5541,145200.0
2015-05-26 11:15:00,40.87,40.9,40.87,40.88,109700.0,29.5541,29.5758,29.5541,29.5614,109700.0
2015-05-26 11:20:00,40.88,40.92,40.87,40.89,106700.0,29.5614,29.5903,29.5541,29.5686,106700.0
2015-05-26 11:25:00,40.89,40.94,40.88,40.92,123700.0,29.5686,29.6048,29.5614,29.5903,123700.0
2015-05-26 11:30:00,40.93,40.97,40.92,40.96,132500.0,29.5975,29.6264,29.5903,29.6192,132500.0
2015-05-26 11:35:00,40.96,41.0,40.94,41.0,198400.0,29.6192,29.6481,29.6048,29.6481,198400.0
2015-05-26 11:40:00,41.0,41.01,40.99,41.01,123300.0,29.6481,29.6554,29.6409,29.6554,123300.0
2015-05-26 11:45:00,41.01,41.04,41.0,41.02,95300.0,29.6554,29.6771,29.6481,29.6626,95300.0
2015-05-26 11:50:00,41.02,41.03,40.97,40.98,145600.0,29.6626,29.6698,29.6264,29.6337,145600.0
2015-05-26 11:55:00,40.98,40.99,40.96,40.96,94200.0,29.6337,29.6409,29.6192,29.6192,94200.0
2015-05-26 12:00:00,40.97,40.99,40.96,40.99,55200.0,29.6264,29.6409,29.6192,29.6409,55200.0
2015-05-26 12:05:00,40.99,40.99,40.97,40.97,95400.0,29.6409,29.6409,29.6264,29.6264,95400.0
2015-05-26 12:10:00,40.97,40.98,40.96,40.96,58600.0,29.6264,29.6337,29.6192,29.6192,58600.0
2015-05-26 12:15:00,40.97,41.0,40.96,41.0,57900.0,29.6264,29.6481,29.6192,29.6481,57900.0
2015-05-26 12:20:00,40.99,41.02,40.99,41.02,69800.0,29.6409,29.6626,29.6409,29.6626,69800.0
2015-05-26 12:25:00,41.01,41.02,40.98,40.98,58800.0,29.6554,29.6626,29.6337,29.6337,58800.0
2015-05-26 12:30:00,40.99,40.99,40.91,40.93,78800.0,29.6409,29.6409,29.5831,29.5975,78800.0
2015-05-26 12:35:00,40.92,40.94,40.91,40.92,69300.0,29.5903,29.6048,29.5831,29.5903,69300.0
2015-05-26 12:40:00,40.93,40.93,40.89,40.9,85700.0,29.5975,29.5975,29.5686,29.5758,85700.0
2015-05-26 12:45:00,40.9,40.91,40.89,40.9,47400.0,29.5758,29.5831,29.5686,29.5758,47400.0
2015-05-26 12:50:00,40.9,40.9,40.86,40.89,112400.0,29.5758,29.5758,29.5469,29.5686,112400.0
2015-05-26 12:55:00,40.89,40.89,40.86,40.87,50300.0,29.5686,29.5686,29.5469,29.5541,50300.0
2015-05-26 13:00:00,40.87,40.87,40.84,40.84,100700.0,29.5541,29.5541,29.5324,29.5324,100700.0
2015-05-26 13:05:00,40.84,40.87,40.83,40.84,137600.0,29.5324,29.5541,29.5252,29.5324,137600.0
2015-05-26 13:10:00,40.84,40.85,40.84,40.84,55800.0,29.5324,29.5397,29.5324,29.5324,55800.0
2015-05-26 13:15:00,40.84,40.85,40.83,40.84,63800.0,29.5324,29.5397,29.5252,29.5324,63800.0
2015-05-26 13:20:00,40.84,40.85,40.83,40.85,60500.0,29.5324,29.5397,29.5252,29.5397,60500.0
2015-05-26 13:25:00,40.85,40.87,40.85,40.86,67700.0,29.5397,29.5541,29.5397,29.5469,67700.0
2015-05-26 13:30:00,40.86,40.86,40.82,40.84,102200.0,29.5469,29.5469,29.518,29.5324,102200.0
2015-05-26 13:35:00,40.84,40.84,40.76,40.78,129500.0,29.5324,29.5324,29.4746,29.4891,129500.0
2015-05-26 13:40:00,40.77,40.82,40.77,40.78,88000.0,29.4818,29.518,29.4818,29.4891,88000.0
2015-05-26 13:45:00,40.79,40.81,40.78,40.79,57900.0,29.4963,29.5107,29.4891,29.4963,57900.0
2015-05-26 13:50:00,40.79,40.8,40.76,40.79,96100.0,29.4963,29.5035,29.4746,29.4963,96100.0
2015-05-26 13:55:00,40.79,40.8,40.74,40.75,119800.0,29.4963,29.5035,29.4601,29.4674,119800.0
2015-05-26 14:00:00,40.76,40.78,40.75,40.78,45000.0,29.4746,29.4891,29.4674,29.4891,45000.0
2015-05-26 14:05:00,40.78,40.81,40.76,40.78,114200.0,29.4891,29.5107,29.4746,29.4891,114200.0
2015-05-26 14:10:00,40.78,40.81,40.78,40.81,50900.0,29.4891,29.5107,29.4891,29.5107,50900.0
2015-05-26 14:15:00,40.8,40.86,40.8,40.86,222200.0,29.5035,29.5469,29.5035,29.5469,222200.0
2015-05-26 14:20:00,40.86,40.89,40.85,40.88,184400.0,29.5469,29.5686,29.5397,29.5614,184400.0
2015-05-26 14:25:00,40.88,40.9,40.84,40.84,194100.0,29.5614,29.5758,29.5324,29.5324,194100.0
2015-05-26 14:30:00,40.84,40.92,40.84,40.88,211900.0,29.5324,29.5903,29.5324,29.5614,211900.0
2015-05-26 14:35:00,40.88,40.92,40.87,40.92,171700.0,29.5614,29.5903,29.5541,29.5903,171700.0
2015-05-26 14:40:00,40.92,40.92,40.87,40.89,126800.0,29.5903,29.5903,29.5541,29.5686,126800.0
2015-05-26 14:45:00,40.9,40.92,40.89,40.91,71700.0,29.5758,29.5903,29.5686,29.5831,71700.0
2015-05-26 14:50:00,40.91,40.92,40.9,40.91,128600.0,29.5831,29.5903,29.5758,29.5831,128600.0
2015-05-26 14:55:00,40.92,40.95,40.91,40.94,185100.0,29.5903,29.612,29.5831,29.6048,185100.0
2015-05-26 15:00:00,40.95,40.97,40.93,40.97,183700.0,29.612,29.6264,29.5975,29.6264,183700.0
2015-05-26 15:05:00,40.97,40.98,40.95,40.96,128000.0,29.6264,29.6337,29.612,29.6192,128000.0
2015-05-26 15:10:00,40.97,40.98,40.94,40.98,97100.0,29.6264,29.6337,29.6048,29.6337,97100.0
2015-05-26 15:15:00,40.98,40.99,40.92,40.92,137800.0,29.6337,29.6409,29.5903,29.5903,137800.0
2015-05-26 15:20:00,40.92,40.95,40.91,40.95,99100.0,29.5903,29.612,29.5831,29.612,99100.0
2015-05-26 15:25:00,40.95,40.95,40.92,40.94,96600.0,29.612,29.612,29.5903,29.6048,96600.0
2015-05-26 15:30:00,40.95,40.96,40.92,40.95,150300.0,29.612,29.6192,29.5903,29.612,150300.0
2015-05-26 15:35:00,40.95,40.97,40.92,40.93,188600.0,29.612,29.6264,29.5903,29.5975,188600.0
2015-05-26 15:40:00,40.93,40.98,40.92,40.98,148700.0,29.5975,29.6337,29.5903,29.6337,148700.0
2015-05-26 15:45:00,40.98,40.99,40.95,40.98,293200.0,29.6337,29.6409,29.612,29.6337,293200.0
2015-05-26 15:50:00,40.99,41.01,40.96,41.01,517000.0,29.6409,29.6554,29.6192,29.6554,517000.0
2015-05-26 15:55:00,41.01,41.03,40.98,41.0,1147300.0,29.6554,29.6698,29.6337,29.6481,1147300.0
2015-05-27 09:30:00,40.94,40.96,40.83,40.88,402500.0,29.6048,29.6192,29.5252,29.5614,402500.0
2015-05-27 09:35:00,40.89,41.01,40.88,40.93,135200.0,29.5686,29.6554,29.5614,29.5975,135200.0
2015-05-27 09:40:00,40.94,41.05,40.91,41.03,149000.0,29.6048,29.6843,29.5831,29.6698,149000.0
2015-05-27 09:45:00,41.02,41.06,40.98,41.05,191500.0,29.6626,29.6915,29.6337,29.6843,191500.0
2015-05-27 09:50:00,41.05,41.12,41.04,41.09,160700.0,29.6843,29.7349,29.6771,29.7132,160700.0
2015-05-27 09:55:00,41.1,41.15,41.01,41.06,142600.0,29.7205,29.7566,29.6554,29.6915,142600.0
2015-05-27 10:00:00,41.06,41.08,40.97,40.97,114700.0,29.6915,29.706,29.6264,29.6264,114700.0
2015-05-27 10:05:00,40.98,41.0,40.95,40.98,92900.0,29.6337,29.6481,29.612,29.6337,92900.0
2015-05-27 10:10:00,40.97,41.05,40.97,41.04,158900.0,29.6264,29.6843,29.6264,29.6771,158900.0
2015-05-27 10:15:00,41.03,41.06,41.02,41.06,102400.0,29.6698,29.6915,29.6626,29.6915,102400.0
2015-05-27 10:20:00,41.05,41.09,41.05,41.07,74300.0,29.6843,29.7132,29.6843,29.6988,74300.0
2015-05-27 10:25:00,41.07,41.12,41.06,41.08,130300.0,29.6988,29.7349,29.6915,29.706,130300.0
2015-05-27 10:30:00,41.08,41.13,41.07,41.08,81100.0,29.706,29.7421,29.6988,29.706,81100.0
2015-05-27 10:35:00,41.07,41.08,41.02,41.03,45000.0,29.6988,29.706,29.6626,29.6698,45000.0
2015-05-27 10:40:00,41.02,41.03,41.0,41.02,52900.0,29.6626,29.6698,29.6481,29.6626,52900.0
2015-05-27 10:45:00,41.02,41.03,41.0,41.01,43200.0,29.6626,29.6698,29.6481,29.6554,43200.0
2015-05-27 10:50:00,41.01,41.03,41.0,41.03,62900.0,29.6554,29.6698,29.6481,29.6698,62900.0
2015-05-27 10:55:00,41.03,41.07,41.02,41.05,42300.0,29.6698,29.6988,29.6626,29.6843,42300.0
2015-05-27 11:00:00,41.05,41.09,41.04,41.08,111200.0,29.6843,29.7132,29.6771,29.706,111200.0
2015-05-27 11:05:00,41.07,41.09,41.06,41.09,41600.0,29.6988,29.7132,29.6915,29.7132,41600.0
2015-05-27 11:10:00,41.09,41.09,41.07,41.08,48000.0,29.7132,29.7132,29.6988,29.706,48000.0
2015-05-27 11:15:00,41.07,41.1,41.07,41.09,43400.0,29.6988,29.7205,29.6988,29.7132,43400.0
2015-05-27 11:20:00,41.1,41.14,41.08,41.14,101900.0,29.7205,29.7494,29.706,29.7494,101900.0
2015-05-27 11:25:00,41.14,41.14,41.11,41.12,91400.0,29.7494,29.7494,29.7277,29.7349,91400.0
2015-05-27 11:30:00,41.13,41.15,41.11,41.15,69400.0,29.7421,29.7566,29.7277,29.7566,69400.0
2015-05-27 11:35:00,41.15,41.17,41.14,41.16,92500.0,29.7566,29.7711,29.7494,29.7638,92500.0
2015-05-27 11:40:00,41.16,41.19,41.15,41.18,152000.0,29.7638,29.7855,29.7566,29.7783,152000.0
2015-05-27 11:45:00,41.18,41.19,41.16,41.18,69700.0,29.7783,29.7855,29.7638,29.7783,69700.0
2015-05-27 11:50:00,41.17,41.18,41.14,41.14,47000.0,29.7711,29.7783,29.7494,29.7494,47000.0
2015-05-27 11:55:00,41.14,41.16,41.12,41.13,70700.0,29.7494,29.7638,29.7349,29.7421,70700.0
2015-05-27 12:00:00,41.13,41.15,41.12,41.15,35600.0,29.7421,29.7566,29.7349,29.7566,35600.0
2015-05-27 12:05:00,41.14,41.16,41.14,41.15,49100.0,29.7494,29.7638,29.7494,29.7566,49100.0
2015-05-27 12:10:00,41.16,41.16,41.13,41.14,37900.0,29.7638,29.7638,29.7421,29.7494,37900.0
2015-05-27 12:15:00,41.15,41.15,41.14,41.15,20000.0,29.7566,29.7566,29.7494,29.7566,20000.0
2015-05-27 12:20:00,41.15,41.15,41.08,41.08,71000.0,29.7566,29.7566,29.706,29.706,71000.0
2015-05-27 12:25:00,41.08,41.09,41.06,41.06,105200.0,29.706,29.7132,29.6915,29.6915,105200.0
2015-05-27 12:30:00,41.07,41.07,41.04,41.06,134300.0,29.6988,29.6988,29.6771,29.6915,134300.0
2015-05-27 12:35:00,41.06,41.07,41.04,41.04,51700.0,29.6915,29.6988,29.6771,29.6771,51700.0
2015-05-27 12:40:00,41.04,41.06,41.04,41.05,56200.0,29.6771,29.6915,29.6771,29.6843,56200.0
2015-05-27 12:45:00,41.06,41.07,41.05,41.05,58700.0,29.6915,29.6988,29.6843,29.6843,58700.0
2015-05-27 12:50:00,41.05,41.06,41.03,41.05,60300.0,29.6843,29.6915,29.6698,29.6843,60300.0
2015-05-27 12:55:00,41.05,41.08,41.05,41.07,104900.0,29.6843,29.706,29.6843,29.6988,104900.0
2015-05-27 13:00:00,41.07,41.11,41.07,41.11,32900.0,29.6988,29.7277,29.6988,29.7277,32900.0
2015-05-27 13:05:00,41.1,41.11,41.08,41.09,44300.0,29.7205,29.7277,29.706,29.7132,44300.0
2015-05-27 13:10:00,41.09,41.12,41.07,41.07,70500.0,29.7132,29.7349,29.6988,29.6988,70500.0
2015-05-27 13:15:00,41.08,41.09,41.06,41.07,37300.0,29.706,29.7132,29.6915,29.6988,37300.0
2015-05-27 13:20:00,41.07,41.11,41.07,41.11,40000.0,29.6988,29.7277,29.6988,29.7277,40000.0
2015-05-27 13:25:00,41.1,41.11,41.1,41.11,13900.0,29.7205,29.7277,29.7205,29.7277,13900.0
2015-05-27 13:30:00,41.11,41.11,41.09,41.09,43200.0,29.7277,29.7277,29.7132,29.7132,43200.0
2015-05-27 13:35:00,41.1,41.1,41.05,41.05,56500.0,29.7205,29.7205,29.6843,29.6843,56500.0
2015-05-27 13:40:00,41.05,41.06,41.02,41.02,55600.0,29.6843,29.6915,29.6626,29.6626,55600.0
2015-05-27 13:45:00,41.02,41.06,41.02,41.06,60600.0,29.6626,29.6915,29.6626,29.6915,60600.0
2015-05-27 13:50:00,41.05,41.07,41.05,41.07,90100.0,29.6843,29.6988,29.6843,29.6988,90100.0
2015-05-27 13:55:00,41.07,41.07,41.04,41.04,85600.0,29.6988,29.6988,29.6771,29.6771,85600.0
2015-05-27 14:00:00,41.05,41.09,41.04,41.07,164100.0,29.6843,29.7132,29.6771,29.6988,164100.0
2015-05-27 14:05:00,41.07,41.11,41.07,41.08,80500.0,29.6988,29.7277,29.6988,29.706,80500.0
2015-05-27 14:10:00,41.08,41.08,41.06,41.07,22400.0,29.706,29.706,29.6915,29.6988,22400.0
2015-05-27 14:15:00,41.07,41.16,41.06,41.15,254100.0,29.6988,29.7638,29.6915,29.7566,254100.0
2015-05-27 14:20:00,41.15,41.19,41.14,41.18,140600.0,29.7566,29.7855,29.7494,29.7783,140600.0
2015-05-27 14:25:00,41.18,41.2,41.17,41.19,81800.0,29.7783,29.7928,29.7711,29.7855,81800.0
2015-05-27 14:30:00,41.2,41.2,41.16,41.16,59600.0,29.7928,29.7928,29.7638,29.7638,59600.0
2015-05-27 14:35:00,41.16,41.16,41.14,41.16,56100.0,29.7638,29.7638,29.7494,29.7638,56100.0
2015-05-27 14:40:00,41.16,41.17,41.13,41.16,83500.0,29.7638,29.7711,29.7421,29.7638,83500.0
2015-05-27 14:45:00,41.15,41.16,41.14,41.16,51000.0,29.7566,29.7638,29.7494,29.7638,51000.0
2015-05-27 14:50:00,41.16,41.16,41.14,41.15,34300.0,29.7638,29.7638,29.7494,29.7566,34300.0
2015-05-27 14:55:00,41.14,41.17,41.14,41.16,92200.0,29.7494,29.7711,29.7494,29.7638,92200.0
2015-05-27 15:00:00,41.16,41.17,41.13,41.14,75800.0,29.7638,29.7711,29.7421,29.7494,75800.0
2015-05-27 15:05:00,41.14,41.17,41.13,41.16,157200.0,29.7494,29.7711,29.7421,29.7638,157200.0
2015-05-27 15:10:00,41.16,41.17,41.15,41.16,108700.0,29.7638,29.7711,29.7566,29.7638,108700.0
2015-05-27 15:15:00,41.17,41.2,41.16,41.2,60000.0,29.7711,29.7928,29.7638,29.7928,60000.0
2015-05-27 15:20:00,41.2,41.2,41.17,41.17,166500.0,29.7928,29.7928,29.7711,29.7711,166500.0
2015-05-27 15:25:00,41.17,41.19,41.17,41.18,87000.0,29.7711,29.7855,29.7711,29.7783,87000.0
2015-05-27 15:30:00,41.17,41.18,41.15,41.15,129200.0,29.7711,29.7783,29.7566,29.7566,129200.0
2015-05-27 15:35:00,41.15,41.18,41.15,41.18,105100.0,29.7566,29.7783,29.7566,29.7783,105100.0
2015-05-27 15:40:00,41.18,41.2,41.16,41.17,152200.0,29.7783,29.7928,29.7638,29.7711,152200.0
2015-05-27 15:45:00,41.18,41.2,41.18,41.19,128800.0,29.7783,29.7928,29.7783,29.7855,128800.0
2015-05-27 15:50:00,41.19,41.2,41.15,41.15,283200.0,29.7855,29.7928,29.7566,29.7566,283200.0
2015-05-27 15:55:00,41.16,41.16,41.12,41.13,687000.0,29.7638,29.7638,29.7349,29.7421,687000.0
2015-05-28 09:30:00,41.2,41.3,41.09,41.14,454800.0,29.7928,29.8651,29.7132,29.7494,454800.0
2015-05-28 09:35:00,41.14,41.23,41.13,41.18,114300.0,29.7494,29.8145,29.7421,29.7783,114300.0
2015-05-28 09:40:00,41.18,41.22,41.1,41.15,327800.0,29.7783,29.8072,29.7205,29.7566,327800.0
2015-05-28 09:45:00,41.15,41.17,41.1,41.13,258200.0,29.7566,29.7711,29.7205,29.7421,258200.0
2015-05-28 09:50:00,41.13,41.13,41.07,41.09,83800.0,29.7421,29.7421,29.6988,29.7132,83800.0
2015-05-28 09:55:00,41.1,41.1,41.0,41.02,111400.0,29.7205,29.7205,29.6481,29.6626,111400.0
2015-05-28 10:00:00,41.02,41.03,40.94,40.95,141800.0,29.6626,29.6698,29.6048,29.612,141800.0
2015-05-28 10:05:00,40.95,40.97,40.91,40.97,129600.0,29.612,29.6264,29.5831,29.6264,129600.0
2015-05-28 10:10:00,40.98,41.0,40.96,40.98,64200.0,29.6337,29.6481,29.6192,29.6337,64200.0
2015-05-28 10:15:00,40.99,41.0,40.96,40.99,52000.0,29.6409,29.6481,29.6192,29.6409,52000.0
2015-05-28 10:20:00,40.98,40.99,40.94,40.95,118400.0,29.6337,29.6409,29.6048,29.612,118400.0
2015-05-28 10:25:00,40.95,40.99,40.94,40.97,68200.0,29.612,29.6409,29.6048,29.6264,68200.0
2015-05-28 10:30:00,40.97,40.99,40.92,40.97,102400.0,29.6264,29.6409,29.5903,29.6264,102400.0
2015-05-28 10:35:00,40.98,40.98,40.92,40.95,303300.0,29.6337,29.6337,29.5903,29.612,303300.0
2015-05-28 10:40:00,40.95,40.95,40.92,40.94,240700.0,29.612,29.612,29.5903,29.6048,240700.0
2015-05-28 10:45:00,40.95,40.96,40.92,40.95,124100.0,29.612,29.6192,29.5903,29.612,124100.0
2015-05-28 10:50:00,40.95,40.96,40.92,40.95,74100.0,29.612,29.6192,29.5903,29.612,74100.0
2015-05-28 10:55:00,40.96,40.97,40.91,40.91,78500.0,29.6192,29.6264,29.5831,29.5831,78500.0
2015-05-28 11:00:00,40.92,40.94,40.89,40.9,117500.0,29.5903,29.6048,29.5686,29.5758,117500.0
2015-05-28 11:05:00,40.89,40.94,40.88,40.92,198600.0,29.5686,29.6048,29.5614,29.5903,198600.0
2015-05-28 11:10:00,40.91,40.95,40.91,40.94,113600.0,29.5831,29.612,29.5831,29.6048,113600.0
2015-05-28 11:15:00,40.94,40.99,40.94,40.97,115000.0,29.6048,29.6409,29.6048,29.6264,115000.0
2015-05-28 11:20:00,40.98,40.98,40.93,40.98,69100.0,29.6337,29.6337,29.5975,29.6337,69100.0
2015-05-28 11:25:00,40.98,41.0,40.97,41.0,38400.0,29.6337,29.6481,29.6264,29.6481,38400.0
2015-05-28 11:30:00,41.0,41.03,40.98,40.99,106400.0,29.6481,29.6698,29.6337,29.6409,106400.0
2015-05-28 11:35:00,40.99,41.0,40.97,40.97,56000.0,29.6409,29.6481,29.6264,29.6264,56000.0
2015-05-28 11:40:00,40.98,41.01,40.97,41.0,28100.0,29.6337,29.6554,29.6264,29.6481,28100.0
2015-05-28 11:45:00,41.01,41.01,40.92,40.94,122900.0,29.6554,29.6554,29.5903,29.6048,122900.0
2015-05-28 11:50:00,40.94,40.94,40.9,40.94,55400.0,29.6048,29.6048,29.5758,29.6048,55400.0
2015-05-28 11:55:00,40.94,40.95,40.91,40.94,50200.0,29.6048,29.612,29.5831,29.6048,50200.0
2015-05-28 12:00:00,40.95,40.96,40.92,40.95,57400.0,29.612,29.6192,29.5903,29.612,57400.0
2015-05-28 12:05:00,40.96,40.97,40.94,40.97,146100.0,29.6192,29.6264,29.6048,29.6264,146100.0
2015-05-28 12:10:00,40.97,41.0,40.96,41.0,52700.0,29.6264,29.6481,29.6192,29.6481,52700.0
2015-05-28 12:15:00,41.0,41.04,40.99,41.04,39200.0,29.6481,29.6771,29.6409,29.6771,39200.0
2015-05-28 12:20:00,41.04,41.05,41.0,41.03,127700.0,29.6771,29.6843,29.6481,29.6698,127700.0
2015-05-28 12:25:00,41.03,41.05,41.01,41.05,50000.0,29.6698,29.6843,29.6554,29.6843,50000.0
2015-05-28 12:30:00,41.05,41.05,41.0,41.02,60400.0,29.6843,29.6843,29.6481,29.6626,60400.0
2015-05-28 12:35:00,41.02,41.03,40.99,41.01,74400.0,29.6626,29.6698,29.6409,29.6554,74400.0
2015-05-28 12:40:00,41.01,41.03,41.0,41.02,38900.0,29.6554,29.6698,29.6481,29.6626,38900.0
2015-05-28 12:45:00,41.03,41.07,41.02,41.06,69700.0,29.6698,29.6988,29.6626,29.6915,69700.0
2015-05-28 12:50:00,41.06,41.07,41.04,41.05,45100.0,29.6915,29.6988,29.6771,29.6843,45100.0
2015-05-28 12:55:00,41.05,41.07,41.04,41.07,44800.0,29.6843,29.6988,29.6771,29.6988,44800.0
2015-05-28 13:00:00,41.06,41.08,41.05,41.07,56400.0,29.6915,29.706,29.6843,29.6988,56400.0
2015-05-28 13:05:00,41.08,41.13,41.07,41.08,50700.0,29.706,29.7421,29.6988,29.706,50700.0
2015-05-28 13:10:00,41.09,41.09,41.05,41.08,54900.0,29.7132,29.7132,29.6843,29.706,54900.0
2015-05-28 13:15:00,41.08,41.09,41.06,41.06,33400.0,29.706,29.7132,29.6915,29.6915,33400.0
2015-05-28 13:20:00,41.07,41.08,41.06,41.08,29100.0,29.6988,29.706,29.6915,29.706,29100.0
2015-05-28 13:25:00,41.08,41.08,41.07,41.07,9500.0,29.706,29.706,29.6988,29.6988,9500.0
2015-05-28 13:30:00,41.08,41.08,41.06,41.07,43500.0,29.706,29.706,29.6915,29.6988,43500.0
2015-05-28 13:35:00,41.07,41.07,41.03,41.06,115400.0,29.6988,29.6988,29.6698,29.6915,115400.0
2015-05-28 13:40:00,41.07,41.09,41.06,41.09,33000.0,29.6988,29.7132,29.6915,29.7132,33000.0
2015-05-28 13:45:00,41.09,41.09,41.07,41.09,55100.0,29.7132,29.7132,29.6988,29.7132,55100.0
2015-05-28 13:50:00,41.09,41.13,41.08,41.12,63200.0,29.7132,29.7421,29.706,29.7349,63200.0
2015-05-28 13:55:00,41.13,41.14,41.1,41.13,504900.0,29.7421,29.7494,29.7205,29.7421,504900.0
2015-05-28 14:00:00,41.14,41.14,41.1,41.11,57800.0,29.7494,29.7494,29.7205,29.7277,57800.0
2015-05-28 14:05:00,41.1,41.12,41.09,41.09,48400.0,29.7205,29.7349,29.7132,29.7132,48400.0
2015-05-28 14:10:00,41.09,41.13,41.08,41.11,28800.0,29.7132,29.7421,29.706,29.7277,28800.0
2015-05-28 14:15:00,41.11,41.13,41.11,41.13,20200.0,29.7277,29.7421,29.7277,29.7421,20200.0
2015-05-28 14:20:00,41.13,41.13,41.1,41.1,79400.0,29.7421,29.7421,29.7205,29.7205,79400.0
2015-05-28 14:25:00,41.11,41.13,41.1,41.11,58400.0,29.7277,29.7421,29.7205,29.7277,58400.0
2015-05-28 14:30:00,41.12,41.13,41.11,41.11,16800.0,29.7349,29.7421,29.7277,29.7277,16800.0
2015-05-28 14:35:00,41.12,41.15,41.11,41.14,42300.0,29.7349,29.7566,29.7277,29.7494,42300.0
2015-05-28 14:40:00,41.14,41.16,41.13,41.16,28400.0,29.7494,29.7638,29.7421,29.7638,28400.0
2015-05-28 14:45:00,41.16,41.16,41.14,41.15,34600.0,29.7638,29.7638,29.7494,29.7566,34600.0
2015-05-28 14:50:00,41.14,41.15,41.14,41.15,14900.0,29.7494,29.7566,29.7494,29.7566,14900.0
2015-05-28 14:55:00,41.15,41.15,41.14,41.15,45900.0,29.7566,29.7566,29.7494,29.7566,45900.0
2015-05-28 15:00:00,41.14,41.2,41.14,41.2,75700.0,29.7494,29.7928,29.7494,29.7928,75700.0
2015-05-28 15:05:00,41.2,41.2,41.19,41.19,86100.0,29.7928,29.7928,29.7855,29.7855,86100.0
2015-05-28 15:10:00,41.2,41.21,41.19,41.2,113400.0,29.7928,29.8,29.7855,29.7928,113400.0
2015-05-28 15:15:00,41.19,41.21,41.19,41.2,82300.0,29.7855,29.8,29.7855,29.7928,82300.0
2015-05-28 15:20:00,41.21,41.21,41.15,41.15,168200.0,29.8,29.8,29.7566,29.7566,168200.0
2015-05-28 15:25:00,41.15,41.16,41.1,41.12,111400.0,29.7566,29.7638,29.7205,29.7349,111400.0
2015-05-28 15:30:00,41.12,41.14,41.11,41.12,81700.0,29.7349,29.7494,29.7277,29.7349,81700.0
2015-05-28 15:35:00,41.13,41.14,41.1,41.14,86900.0,29.7421,29.7494,29.7205,29.7494,86900.0
2015-05-28 15:40:00,41.14,41.14,41.11,41.12,79400.0,29.7494,29.7494,29.7277,29.7349,79400.0
2015-05-28 15:45:00,41.12,41.13,41.1,41.13,175800.0,29.7349,29.7421,29.7205,29.7421,175800.0
2015-05-28 15:50:00,41.13,41.15,41.12,41.14,179400.0,29.7421,29.7566,29.7349,29.7494,179400.0
2015-05-28 15:55:00,41.15,41.15,41.14,41.15,295200.0,29.7566,29.7566,29.7494,29.7566,295200.0
2015-05-29 09:30:00,41.18,41.18,40.95,40.95,373300.0,29.7783,29.7783,29.612,29.612,373300.0
2015-05-29 09:35:00,40.95,40.97,40.89,40.9,217400.0,29.612,29.6264,29.5686,29.5758,217400.0
2015-05-29 09:40:00,40.9,40.91,40.83,40.86,219100.0,29.5758,29.5831,29.5252,29.5469,219100.0
2015-05-29 09:45:00,40.87,40.92,40.83,40.89,185200.0,29.5541,29.5903,29.5252,29.5686,185200.0
2015-05-29 09:50:00,40.9,40.91,40.85,40.87,159400.0,29.5758,29.5831,29.5397,29.5541,159400.0
2015-05-29 09:55:00,40.87,40.88,40.85,40.85,90700.0,29.5541,29.5614,29.5397,29.5397,90700.0
2015-05-29 10:00:00,40.86,40.88,40.83,40.85,132100.0,29.5469,29.5614,29.5252,29.5397,132100.0
2015-05-29 10:05:00,40.86,40.88,40.8,40.8,230500.0,29.5469,29.5614,29.5035,29.5035,230500.0
2015-05-29 10:10:00,40.8,40.83,40.78,40.8,300600.0,29.5035,29.5252,29.4891,29.5035,300600.0
2015-05-29 10:15:00,40.79,40.82,40.78,40.82,207500.0,29.4963,29.518,29.4891,29.518,207500.0
2015-05-29 10:20:00,40.82,40.9,40.81,40.9,133900.0,29.518,29.5758,29.5107,29.5758,133900.0
2015-05-29 10:25:00,40.9,40.92,40.88,40.89,221400.0,29.5758,29.5903,29.5614,29.5686,221400.0
2015-05-29 10:30:00,40.88,40.89,40.85,40.89,110300.0,29.5614,29.5686,29.5397,29.5686,110300.0
2015-05-29 10:35:00,40.89,40.89,40.86,40.87,109600.0,29.5686,29.5686,29.5469,29.5541,109600.0
2015-05-29 10:40:00,40.88,40.88,40.82,40.83,201600.0,29.5614,29.5614,29.518,29.5252,201600.0
2015-05-29 10:45:00,40.83,40.84,40.8,40.81,111200.0,29.5252,29.5324,29.5035,29.5107,111200.0
2015-05-29 10:50:00,40.8,40.82,40.76,40.81,122100.0,29.5035,29.518,29.4746,29.5107,122100.0
2015-05-29 10:55:00,40.8,40.85,40.79,40.84,185400.0,29.5035,29.5397,29.4963,29.5324,185400.0
2015-05-29 11:00:00,40.84,40.85,40.82,40.85,62100.0,29.5324,29.5397,29.518,29.5397,62100.0
2015-05-29 11:05:00,40.84,40.9,40.84,40.9,167100.0,29.5324,29.5758,29.5324,29.5758,167100.0
2015-05-29 11:10:00,40.9,40.91,40.88,40.9,131300.0,29.5758,29.5831,29.5614,29.5758,131300.0
2015-05-29 11:15:00,40.9,40.95,40.9,40.95,248900.0,29.5758,29.612,29.5758,29.612,248900.0
2015-05-29 11:20:00,40.94,40.95,40.91,40.91,100700.0,29.6048,29.612,29.5831,29.5831,100700.0
2015-05-29 11:25:00,40.91,40.91,40.88,40.88,109000.0,29.5831,29.5831,29.5614,29.5614,109000.0
2015-05-29 11:30:00,40.89,40.89,40.86,40.89,157600.0,29.5686,29.5686,29.5469,29.5686,157600.0
2015-05-29 11:35:00,40.89,40.89,40.82,40.86,146400.0,29.5686,29.5686,29.518,29.5469,146400.0
2015-05-29 11:40:00,40.86,40.94,40.86,40.92,113200.0,29.5469,29.6048,29.5469,29.5903,113200.0
2015-05-29 11:45:00,40.92,40.93,40.9,40.9,49900.0,29.5903,29.5975,29.5758,29.5758,49900.0
2015-05-29 11:50:00,40.91,40.93,40.88,40.91,101200.0,29.5831,29.5975,29.5614,29.5831,101200.0
2015-05-29 11:55:00,40.91,40.91,40.87,40.88,91800.0,29.5831,29.5831,29.5541,29.5614,91800.0
2015-05-29 12:00:00,40.88,40.89,40.87,40.88,91900.0,29.5614,29.5686,29.5541,29.5614,91900.0
2015-05-29 12:05:00,40.88,40.88,40.86,40.87,55000.0,29.5614,29.5614,29.5469,29.5541,55000.0
2015-05-29 12:10:00,40.86,40.87,40.83,40.84,78400.0,29.5469,29.5541,29.5252,29.5324,78400.0
2015-05-29 12:15:00,40.84,40.85,40.83,40.85,56700.0,29.5324,29.5397,29.5252,29.5397,56700.0
2015-05-29 12:20:00,40.84,40.86,40.84,40.86,59700.0,29.5324,29.5469,29.5324,29.5469,59700.0
2015-05-29 12:25:00,40.86,40.91,40.85,40.91,54200.0,29.5469,29.5831,29.5397,29.5831,54200.0
2015-05-29 12:30:00,40.91,40.94,40.9,40.93,48300.0,29.5831,29.6048,29.5758,29.5975,48300.0
2015-05-29 12:35:00,40.94,40.94,40.92,40.94,54800.0,29.6048,29.6048,29.5903,29.6048,54800.0
2015-05-29 12:40:00,40.94,40.96,40.94,40.95,50800.0,29.6048,29.6192,29.6048,29.612,50800.0
2015-05-29 12:45:00,40.94,40.96,40.93,40.94,74000.0,29.6048,29.6192,29.5975,29.6048,74000.0
2015-05-29 12:50:00,40.93,40.94,40.92,40.93,28200.0,29.5975,29.6048,29.5903,29.5975,28200.0
2015-05-29 12:55:00,40.93,40.96,40.92,40.95,49200.0,29.5975,29.6192,29.5903,29.612,49200.0
2015-05-29 13:00:00,40.95,40.95,40.93,40.94,60300.0,29.612,29.612,29.5975,29.6048,60300.0
2015-05-29 13:05:00,40.94,40.94,40.91,40.92,56200.0,29.6048,29.6048,29.5831,29.5903,56200.0
2015-05-29 13:10:00,40.92,40.93,40.9,40.9,45400.0,29.5903,29.5975,29.5758,29.5758,45400.0
2015-05-29 13:15:00,40.91,40.91,40.88,40.89,142500.0,29.5831,29.5831,29.5614,29.5686,142500.0
2015-05-29 13:20:00,40.89,40.9,40.87,40.9,86200.0,29.5686,29.5758,29.5541,29.5758,86200.0
2015-05-29 13:25:00,40.9,40.9,40.88,40.89,83500.0,29.5758,29.5758,29.5614,29.5686,83500.0
2015-05-29 13:30:00,40.89,40.89,40.86,40.86,66100.0,29.5686,29.5686,29.5469,29.5469,66100.0
2015-05-29 13:35:00,40.87,40.87,40.85,40.87,87200.0,29.5541,29.5541,29.5397,29.5541,87200.0
2015-05-29 13:40:00,40.87,40.88,40.85,40.88,64200.0,29.5541,29.5614,29.5397,29.5614,64200.0
2015-05-29 13:45:00,40.88,40.89,40.87,40.89,41300.0,29.5614,29.5686,29.5541,29.5686,41300.0
2015-05-29 13:50:00,40.89,40.9,40.88,40.9,37400.0,29.5686,29.5758,29.5614,29.5758,37400.0
2015-05-29 13:55:00,40.9,40.91,40.89,40.9,98700.0,29.5758,29.5831,29.5686,29.5758,98700.0
2015-05-29 14:00:00,40.9,40.9,40.88,40.89,61000.0,29.5758,29.5758,29.5614,29.5686,61000.0
2015-05-29 14:05:00,40.89,40.9,40.88,40.89,67300.0,29.5686,29.5758,29.5614,29.5686,67300.0
2015-05-29 14:10:00,40.89,40.89,40.87,40.89,102800.0,29.5686,29.5686,29.5541,29.5686,102800.0
2015-05-29 14:15:00,40.89,40.89,40.87,40.88,63800.0,29.5686,29.5686,29.5541,29.5614,63800.0
2015-05-29 14:20:00,40.88,40.88,40.81,40.81,166700.0,29.5614,29.5614,29.5107,29.5107,166700.0
2015-05-29 14:25:00,40.82,40.83,40.81,40.81,80000.0,29.518,29.5252,29.5107,29.5107,80000.0
2015-05-29 14:30:00,40.81,40.84,40.8,40.84,80400.0,29.5107,29.5324,29.5035,29.5324,80400.0
2015-05-29 14:35:00,40.84,40.86,40.82,40.83,116800.0,29.5324,29.5469,29.518,29.5252,116800.0
2015-05-29 14:40:00,40.83,40.84,40.81,40.83,50900.0,29.5252,29.5324,29.5107,29.5252,50900.0
2015-05-29 14:45:00,40.82,40.83,40.77,40.78,149900.0,29.518,29.5252,29.4818,29.4891,149900.0
2015-05-29 14:50:00,40.78,40.81,40.77,40.81,61300.0,29.4891,29.5107,29.4818,29.5107,61300.0
2015-05-29 14:55:00,40.81,40.83,40.8,40.81,100900.0,29.5107,29.5252,29.5035,29.5107,100900.0
2015-05-29 15:00:00,40.81,40.83,40.81,40.82,123900.0,29.5107,29.5252,29.5107,29.518,123900.0
2015-05-29 15:05:00,40.82,40.87,40.81,40.87,91500.0,29.518,29.5541,29.5107,29.5541,91500.0
2015-05-29 15:10:00,40.86,40.92,40.86,40.89,167600.0,29.5469,29.5903,29.5469,29.5686,167600.0
2015-05-29 15:15:00,40.9,40.91,40.88,40.89,170800.0,29.5758,29.5831,29.5614,29.5686,170800.0
2015-05-29 15:20:00,40.89,40.91,40.87,40.91,112700.0,29.5686,29.5831,29.5541,29.5831,112700.0
2015-05-29 15:25:00,40.92,40.94,40.91,40.94,149900.0,29.5903,29.6048,29.5831,29.6048,149900.0
2015-05-29 15:30:00,40.94,40.95,40.87,40.89,204000.0,29.6048,29.612,29.5541,29.5686,204000.0
2015-05-29 15:35:00,40.88,40.93,40.88,40.91,239200.0,29.5614,29.5975,29.5614,29.5831,239200.0
2015-05-29 15:40:00,40.91,40.96,40.91,40.94,280700.0,29.5831,29.6192,29.5831,29.6048,280700.0
2015-05-29 15:45:00,40.94,40.94,40.9,40.9,250400.0,29.6048,29.6048,29.5758,29.5758,250400.0
2015-05-29 15:50:00,40.9,40.92,40.9,40.91,331900.0,29.5758,29.5903,29.5758,29.5831,331900.0
2015-05-29 15:55:00,40.92,40.96,40.91,40.92,1650400.0,29.5903,29.6192,29.5831,29.5903,1650400.0
2015-06-01 09:30:00,41.36,41.41,41.28,41.33,792465.0,29.9085,29.9446,29.8506,29.8868,792465.0
2015-06-01 09:35:00,41.32,41.33,41.19,41.21,312932.0,29.8795,29.8868,29.7855,29.8,312932.0
2015-06-01 09:40:00,41.21,41.22,41.16,41.19,154598.0,29.8,29.8072,29.7638,29.7855,154598.0
2015-06-01 09:45:00,41.19,41.21,41.13,41.18,230809.0,29.7855,29.8,29.7421,29.7783,230809.0
2015-06-01 09:50:00,41.18,41.25,41.17,41.23,186318.0,29.7783,29.8289,29.7711,29.8145,186318.0
2015-06-01 09:55:00,41.24,41.28,41.22,41.26,152044.0,29.8217,29.8506,29.8072,29.8362,152044.0
2015-06-01 10:00:00,41.27,41.39,41.22,41.37,384453.0,29.8434,29.9302,29.8072,29.9157,384453.0
2015-06-01 10:05:00,41.37,41.38,41.21,41.22,225899.0,29.9157,29.9229,29.8,29.8072,225899.0
2015-06-01 10:10:00,41.23,41.23,41.11,41.13,225641.0,29.8145,29.8145,29.7277,29.7421,225641.0
2015-06-01 10:15:00,41.12,41.14,41.07,41.07,221055.0,29.7349,29.7494,29.6988,29.6988,221055.0
2015-06-01 10:20:00,41.07,41.19,41.06,41.17,136236.0,29.6988,29.7855,29.6915,29.7711,136236.0
2015-06-01 10:25:00,41.16,41.19,41.14,41.16,129469.0,29.7638,29.7855,29.7494,29.7638,129469.0
2015-06-01 10:30:00,41.16,41.17,41.11,41.13,154734.0,29.7638,29.7711,29.7277,29.7421,154734.0
2015-06-01 10:35:00,41.13,41.15,41.08,41.14,124920.0,29.7421,29.7566,29.706,29.7494,124920.0
2015-06-01 10:40:00,41.13,41.13,41.05,41.07,81807.0,29.7421,29.7421,29.6843,29.6988,81807.0
2015-06-01 10:45:00,41.06,41.13,41.04,41.13,128310.0,29.6915,29.7421,29.6771,29.7421,128310.0
2015-06-01 10:50:00,41.13,41.14,41.09,41.09,74531.0,29.7421,29.7494,29.7132,29.7132,74531.0
2015-06-01 10:55:00,41.09,41.19,41.09,41.14,154108.0,29.7132,29.7855,29.7132,29.7494,154108.0
2015-06-01 11:00:00,41.15,41.16,41.11,41.16,99654.0,29.7566,29.7638,29.7277,29.7638,99654.0
2015-06-01 11:05:00,41.15,41.16,41.12,41.13,68595.0,29.7566,29.7638,29.7349,29.7421,68595.0
2015-06-01 11:10:00,41.13,41.14,41.08,41.09,78293.0,29.7421,29.7494,29.706,29.7132,78293.0
2015-06-01 11:15:00,41.09,41.11,41.06,41.09,163193.0,29.7132,29.7277,29.6915,29.7132,163193.0
2015-06-01 11:20:00,41.1,41.11,41.06,41.09,102870.0,29.7205,29.7277,29.6915,29.7132,102870.0
2015-06-01 11:25:00,41.09,41.1,41.03,41.04,115409.0,29.7132,29.7205,29.6698,29.6771,115409.0
2015-06-01 11:30:00,41.04,41.06,41.03,41.04,143991.0,29.6771,29.6915,29.6698,29.6771,143991.0
2015-06-01 11:35:00,41.05,41.05,40.98,40.99,151714.0,29.6843,29.6843,29.6337,29.6409,151714.0
2015-06-01 11:40:00,40.99,41.03,40.99,41.03,105387.0,29.6409,29.6698,29.6409,29.6698,105387.0
2015-06-01 11:45:00,41.02,41.03,40.99,41.01,80959.0,29.6626,29.6698,29.6409,29.6554,80959.0
2015-06-01 11:50:00,41.0,41.0,40.97,40.99,64049.0,29.6481,29.6481,29.6264,29.6409,64049.0
2015-06-01 11:55:00,40.99,41.0,40.95,40.97,79753.0,29.6409,29.6481,29.612,29.6264,79753.0
2015-06-01 12:00:00,40.97,41.0,40.95,41.0,62007.0,29.6264,29.6481,29.612,29.6481,62007.0
2015-06-01 12:05:00,41.0,41.01,40.98,41.01,84833.0,29.6481,29.6554,29.6337,29.6554,84833.0
2015-06-01 12:10:00,41.01,41.01,40.98,40.98,41400.0,29.6554,29.6554,29.6337,29.6337,41400.0
2015-06-01 12:15:00,40.98,41.05,40.97,41.05,77615.0,29.6337,29.6843,29.6264,29.6843,77615.0
2015-06-01 12:20:00,41.05,41.08,41.04,41.08,91051.0,29.6843,29.706,29.6771,29.706,91051.0
2015-06-01 12:25:00,41.08,41.1,41.06,41.1,84711.0,29.706,29.7205,29.6915,29.7205,84711.0
2015-06-01 12:30:00,41.1,41.1,41.07,41.08,70432.0,29.7205,29.7205,29.6988,29.706,70432.0
2015-06-01 12:35:00,41.08,41.11,41.07,41.11,87254.0,29.706,29.7277,29.6988,29.7277,87254.0
2015-06-01 12:40:00,41.11,41.11,41.09,41.11,108122.0,29.7277,29.7277,29.7132,29.7277,108122.0
2015-06-01 12:45:00,41.11,41.11,41.07,41.07,97224.0,29.7277,29.7277,29.6988,29.6988,97224.0
2015-06-01 12:50:00,41.07,41.07,41.04,41.04,57161.0,29.6988,29.6988,29.6771,29.6771,57161.0
2015-06-01 12:55:00,41.04,41.08,41.04,41.07,121774.0,29.6771,29.706,29.6771,29.6988,121774.0
2015-06-01 13:00:00,41.07,41.08,41.05,41.05,42865.0,29.6988,29.706,29.6843,29.6843,42865.0
2015-06-01 13:05:00,41.05,41.06,41.03,41.06,66720.0,29.6843,29.6915,29.6698,29.6915,66720.0
2015-06-01 13:10:00,41.06,41.08,41.05,41.06,76345.0,29.6915,29.706,29.6843,29.6915,76345.0
2015-06-01 13:15:00,41.06,41.07,41.04,41.05,51747.0,29.6915,29.6988,29.6771,29.6843,51747.0
2015-06-01 13:20:00,41.05,41.08,41.04,41.07,139199.0,29.6843,29.706,29.6771,29.6988,139199.0
2015-06-01 13:25:00,41.07,41.08,41.04,41.07,54306.0,29.6988,29.706,29.6771,29.6988,54306.0
2015-06-01 13:30:00,41.06,41.07,41.04,41.04,46533.0,29.6915,29.6988,29.6771,29.6771,46533.0
2015-06-01 13:35:00,41.04,41.04,41.02,41.02,57180.0,29.6771,29.6771,29.6626,29.6626,57180.0
2015-06-01 13:40:00,41.02,41.05,41.0,41.0,115956.0,29.6626,29.6843,29.6481,29.6481,115956.0
2015-06-01 13:45:00,41.01,41.02,41.0,41.0,100042.0,29.6554,29.6626,29.6481,29.6481,100042.0
2015-06-01 13:50:00,41.01,41.01,40.99,41.01,110339.0,29.6554,29.6554,29.6409,29.6554,110339.0
2015-06-01 13:55:00,41.01,41.03,41.0,41.01,78535.0,29.6554,29.6698,29.6481,29.6554,78535.0
2015-06-01 14:00:00,41.02,41.05,41.02,41.02,88797.0,29.6626,29.6843,29.6626,29.6626,88797.0
2015-06-01 14:05:00,41.02,41.04,41.02,41.04,60717.0,29.6626,29.6771,29.6626,29.6771,60717.0
2015-06-01 14:10:00,41.03,41.04,41.02,41.02,48742.0,29.6698,29.6771,29.6626,29.6626,48742.0
2015-06-01 14:15:00,41.02,41.03,41.02,41.03,43873.0,29.6626,29.6698,29.6626,29.6698,43873.0
2015-06-01 14:20:00,41.03,41.06,41.02,41.05,167651.0,29.6698,29.6915,29.6626,29.6843,167651.0
2015-06-01 14:25:00,41.05,41.08,41.05,41.06,85325.0,29.6843,29.706,29.6843,29.6915,85325.0
2015-06-01 14:30:00,41.07,41.07,41.04,41.05,93950.0,29.6988,29.6988,29.6771,29.6843,93950.0
2015-06-01 14:35:00,41.05,41.05,41.03,41.05,89736.0,29.6843,29.6843,29.6698,29.6843,89736.0
2015-06-01 14:40:00,41.05,41.05,41.02,41.05,79532.0,29.6843,29.6843,29.6626,29.6843,79532.0
2015-06-01 14:45:00,41.05,41.05,41.01,41.02,74279.0,29.6843,29.6843,29.6554,29.6626,74279.0
2015-06-01 14:50:00,41.02,41.04,41.0,41.04,92149.0,29.6626,29.6771,29.6481,29.6771,92149.0
2015-06-01 14:55:00,41.04,41.05,41.03,41.04,65643.0,29.6771,29.6843,29.6698,29.6771,65643.0
2015-06-01 15:00:00,41.04,41.06,41.04,41.04,124440.0,29.6771,29.6915,29.6771,29.6771,124440.0
2015-06-01 15:05:00,41.04,41.06,41.04,41.05,75590.0,29.6771,29.6915,29.6771,29.6843,75590.0
2015-06-01 15:10:00,41.06,41.08,41.05,41.07,104625.0,29.6915,29.706,29.6843,29.6988,104625.0
2015-06-01 15:15:00,41.08,41.08,41.03,41.03,127176.0,29.706,29.706,29.6698,29.6698,127176.0
2015-06-01 15:20:00,41.04,41.06,41.02,41.03,185951.0,29.6771,29.6915,29.6626,29.6698,185951.0
2015-06-01 15:25:00,41.03,41.04,41.01,41.01,72917.0,29.6698,29.6771,29.6554,29.6554,72917.0
2015-06-01 15:30:00,41.01,41.02,40.99,41.0,288394.0,29.6554,29.6626,29.6409,29.6481,288394.0
2015-06-01 15:35:00,40.99,41.01,40.96,40.97,248642.0,29.6409,29.6554,29.6192,29.6264,248642.0
2015-06-01 15:40:00,40.96,40.97,40.95,40.96,272774.0,29.6192,29.6264,29.612,29.6192,272774.0
2015-06-01 15:45:00,40.95,40.96,40.93,40.94,271814.0,29.612,29.6192,29.5975,29.6048,271814.0
2015-06-01 15:50:00,40.94,40.94,40.88,40.9,531943.0,29.6048,29.6048,29.5614,29.5758,531943.0
2015-06-01 15:55:00,40.9,40.93,40.9,40.92,546873.0,29.5758,29.5975,29.5758,29.5903,546873.0
2015-06-02 09:30:00,40.84,40.9,40.8,40.82,329640.0,29.5324,29.5758,29.5035,29.518,329640.0
2015-06-02 09:35:00,40.82,40.83,40.7,40.71,246783.0,29.518,29.5252,29.4312,29.4384,246783.0
2015-06-02 09:40:00,40.71,40.75,40.69,40.74,130319.0,29.4384,29.4674,29.424,29.4601,130319.0
2015-06-02 09:45:00,40.74,40.75,40.69,40.7,131597.0,29.4601,29.4674,29.424,29.4312,131597.0
2015-06-02 09:50:00,40.7,40.8,40.68,40.8,166532.0,29.4312,29.5035,29.4167,29.5035,166532.0
2015-06-02 09:55:00,40.8,40.82,40.76,40.77,210278.0,29.5035,29.518,29.4746,29.4818,210278.0
2015-06-02 10:00:00,40.77,40.8,40.71,40.78,137907.0,29.4818,29.5035,29.4384,29.4891,137907.0
2015-06-02 10:05:00,40.79,40.84,40.78,40.84,1014746.0,29.4963,29.5324,29.4891,29.5324,1014746.0
2015-06-02 10:10:00,40.84,40.89,40.83,40.88,199392.0,29.5324,29.5686,29.5252,29.5614,199392.0
2015-06-02 10:15:00,40.87,40.91,40.87,40.88,158535.0,29.5541,29.5831,29.5541,29.5614,158535.0
2015-06-02 10:20:00,40.88,40.9,40.84,40.9,200638.0,29.5614,29.5758,29.5324,29.5758,200638.0
2015-06-02 10:25:00,40.9,40.91,40.89,40.9,171655.0,29.5758,29.5831,29.5686,29.5758,171655.0
2015-06-02 10:30:00,40.9,40.91,40.86,40.87,418707.0,29.5758,29.5831,29.5469,29.5541,418707.0
2015-06-02 10:35:00,40.87,40.96,40.86,40.94,222413.0,29.5541,29.6192,29.5469,29.6048,222413.0
2015-06-02 10:40:00,40.95,40.95,40.92,40.94,120517.0,29.612,29.612,29.5903,29.6048,120517.0
2015-06-02 10:45:00,40.94,40.96,40.93,40.95,78582.0,29.6048,29.6192,29.5975,29.612,78582.0
2015-06-02 10:50:00,40.95,40.96,40.92,40.95,148749.0,29.612,29.6192,29.5903,29.612,148749.0
2015-06-02 10:55:00,40.95,40.97,40.94,40.97,52729.0,29.612,29.6264,29.6048,29.6264,52729.0
2015-06-02 11:00:00,40.97,41.02,40.96,41.01,204204.0,29.6264,29.6626,29.6192,29.6554,204204.0
2015-06-02 11:05:00,41.01,41.06,40.99,41.04,218837.0,29.6554,29.6915,29.6409,29.6771,218837.0
2015-06-02 11:10:00,41.04,41.06,41.0,41.01,120850.0,29.6771,29.6915,29.6481,29.6554,120850.0
2015-06-02 11:15:00,41.02,41.02,40.95,40.95,101205.0,29.6626,29.6626,29.612,29.612,101205.0
2015-06-02 11:20:00,40.96,41.0,40.95,41.0,56379.0,29.6192,29.6481,29.612,29.6481,56379.0
2015-06-02 11:25:00,41.0,41.0,40.97,40.99,144584.0,29.6481,29.6481,29.6264,29.6409,144584.0
2015-06-02 11:30:00,40.98,41.0,40.95,40.97,91656.0,29.6337,29.6481,29.612,29.6264,91656.0
2015-06-02 11:35:00,40.97,41.0,40.96,40.98,79752.0,29.6264,29.6481,29.6192,29.6337,79752.0
2015-06-02 11:40:00,40.99,41.01,40.98,40.99,190133.0,29.6409,29.6554,29.6337,29.6409,190133.0
2015-06-02 11:45:00,41.0,41.0,40.98,40.99,43755.0,29.6481,29.6481,29.6337,29.6409,43755.0
2015-06-02 11:50:00,41.0,41.0,40.98,41.0,96916.0,29.6481,29.6481,29.6337,29.6481,96916.0
2015-06-02 11:55:00,41.0,41.02,40.99,41.01,91473.0,29.6481,29.6626,29.6409,29.6554,91473.0
2015-06-02 12:00:00,41.01,41.1,41.0,41.08,174454.0,29.6554,29.7205,29.6481,29.706,174454.0
2015-06-02 12:05:00,41.08,41.14,41.07,41.14,139897.0,29.706,29.7494,29.6988,29.7494,139897.0
2015-06-02 12:10:00,41.13,41.14,41.1,41.1,132599.0,29.7421,29.7494,29.7205,29.7205,132599.0
2015-06-02 12:15:00,41.11,41.12,41.09,41.09,58355.0,29.7277,29.7349,29.7132,29.7132,58355.0
2015-06-02 12:20:00,41.1,41.13,41.07,41.09,79563.0,29.7205,29.7421,29.6988,29.7132,79563.0
2015-06-02 12:25:00,41.08,41.09,41.07,41.08,39063.0,29.706,29.7132,29.6988,29.706,39063.0
2015-06-02 12:30:00,41.09,41.1,41.08,41.09,56136.0,29.7132,29.7205,29.706,29.7132,56136.0
2015-06-02 12:35:00,41.09,41.13,41.09,41.12,42833.0,29.7132,29.7421,29.7132,29.7349,42833.0
2015-06-02 12:40:00,41.12,41.14,41.11,41.13,58234.0,29.7349,29.7494,29.7277,29.7421,58234.0
2015-06-02 12:45:00,41.12,41.15,41.12,41.15,65081.0,29.7349,29.7566,29.7349,29.7566,65081.0
2015-06-02 12:50:00,41.15,41.16,41.1,41.1,199596.0,29.7566,29.7638,29.7205,29.7205,199596.0
2015-06-02 12:55:00,41.11,41.11,41.1,41.1,20456.0,29.7277,29.7277,29.7205,29.7205,20456.0
2015-06-02 13:00:00,41.1,41.12,41.09,41.09,47943.0,29.7205,29.7349,29.7132,29.7132,47943.0
2015-06-02 13:05:00,41.09,41.1,41.06,41.08,37691.0,29.7132,29.7205,29.6915,29.706,37691.0
2015-06-02 13:10:00,41.08,41.11,41.07,41.1,139389.0,29.706,29.7277,29.6988,29.7205,139389.0
2015-06-02 13:15:00,41.1,41.13,41.09,41.11,141775.0,29.7205,29.7421,29.7132,29.7277,141775.0
2015-06-02 13:20:00,41.11,41.15,41.1,41.11,60696.0,29.7277,29.7566,29.7205,29.7277,60696.0
2015-06-02 13:25:00,41.11,41.11,41.09,41.11,53650.0,29.7277,29.7277,29.7132,29.7277,53650.0
2015-06-02 13:30:00,41.11,41.11,41.08,41.08,47835.0,29.7277,29.7277,29.706,29.706,47835.0
2015-06-02 13:35:00,41.08,41.09,41.07,41.09,36034.0,29.706,29.7132,29.6988,29.7132,36034.0
2015-06-02 13:40:00,41.09,41.12,41.08,41.12,42464.0,29.7132,29.7349,29.706,29.7349,42464.0
2015-06-02 13:45:00,41.12,41.14,41.11,41.12,37749.0,29.7349,29.7494,29.7277,29.7349,37749.0
2015-06-02 13:50:00,41.13,41.15,41.12,41.13,85524.0,29.7421,29.7566,29.7349,29.7421,85524.0
2015-06-02 13:55:00,41.13,41.14,41.09,41.1,64869.0,29.7421,29.7494,29.7132,29.7205,64869.0
2015-06-02 14:00:00,41.1,41.11,41.09,41.09,37922.0,29.7205,29.7277,29.7132,29.7132,37922.0
2015-06-02 14:05:00,41.09,41.11,41.09,41.1,62300.0,29.7132,29.7277,29.7132,29.7205,62300.0
2015-06-02 14:10:00,41.09,41.1,41.03,41.04,50371.0,29.7132,29.7205,29.6698,29.6771,50371.0
2015-06-02 14:15:00,41.04,41.05,41.03,41.03,44164.0,29.6771,29.6843,29.6698,29.6698,44164.0
2015-06-02 14:20:00,41.03,41.08,41.01,41.06,175589.0,29.6698,29.706,29.6554,29.6915,175589.0
2015-06-02 14:25:00,41.05,41.08,41.04,41.06,93361.0,29.6843,29.706,29.6771,29.6915,93361.0
2015-06-02 14:30:00,41.07,41.07,41.05,41.06,60104.0,29.6988,29.6988,29.6843,29.6915,60104.0
2015-06-02 14:35:00,41.05,41.06,41.0,41.0,38916.0,29.6843,29.6915,29.6481,29.6481,38916.0
2015-06-02 14:40:00,41.0,41.03,41.0,41.02,224451.0,29.6481,29.6698,29.6481,29.6626,224451.0
2015-06-02 14:45:00,41.02,41.07,41.01,41.02,146681.0,29.6626,29.6988,29.6554,29.6626,146681.0
2015-06-02 14:50:00,41.03,41.05,41.01,41.05,69399.0,29.6698,29.6843,29.6554,29.6843,69399.0
2015-06-02 14:55:00,41.05,41.08,41.04,41.07,69120.0,29.6843,29.706,29.6771,29.6988,69120.0
2015-06-02 15:00:00,41.07,41.08,41.02,41.05,110710.0,29.6988,29.706,29.6626,29.6843,110710.0
2015-06-02 15:05:00,41.05,41.07,41.03,41.05,280386.0,29.6843,29.6988,29.6698,29.6843,280386.0
2015-06-02 15:10:00,41.05,41.06,41.01,41.02,150019.0,29.6843,29.6915,29.6554,29.6626,150019.0
2015-06-02 15:15:00,41.02,41.06,41.02,41.03,95550.0,29.6626,29.6915,29.6626,29.6698,95550.0
2015-06-02 15:20:00,41.04,41.05,41.02,41.03,58293.0,29.6771,29.6843,29.6626,29.6698,58293.0
2015-06-02 15:25:00,41.03,41.05,41.02,41.03,141528.0,29.6698,29.6843,29.6626,29.6698,141528.0
2015-06-02 15:30:00,41.02,41.05,41.0,41.04,136496.0,29.6626,29.6843,29.6481,29.6771,136496.0
2015-06-02 15:35:00,41.04,41.05,41.01,41.01,131309.0,29.6771,29.6843,29.6554,29.6554,131309.0
2015-06-02 15:40:00,41.01,41.04,41.0,41.01,92833.0,29.6554,29.6771,29.6481,29.6554,92833.0
2015-06-02 15:45:00,41.01,41.02,40.97,41.0,258254.0,29.6554,29.6626,29.6264,29.6481,258254.0
2015-06-02 15:50:00,40.99,41.0,40.97,40.99,154541.0,29.6409,29.6481,29.6264,29.6409,154541.0
2015-06-02 15:55:00,40.99,41.0,40.98,40.98,588928.0,29.6409,29.6481,29.6337,29.6337,588928.0
2015-06-03 09:30:00,41.1,41.21,40.82,40.83,641739.0,29.7205,29.8,29.518,29.5252,641739.0
2015-06-03 09:35:00,40.83,40.9,40.82,40.87,209718.0,29.5252,29.5758,29.518,29.5541,209718.0
2015-06-03 09:40:00,40.86,40.93,40.84,40.9,99069.0,29.5469,29.5975,29.5324,29.5758,99069.0
2015-06-03 09:45:00,40.9,40.93,40.88,40.9,91618.0,29.5758,29.5975,29.5614,29.5758,91618.0
2015-06-03 09:50:00,40.9,40.92,40.88,40.92,61094.0,29.5758,29.5903,29.5614,29.5903,61094.0
2015-06-03 09:55:00,40.93,40.96,40.92,40.93,75922.0,29.5975,29.6192,29.5903,29.5975,75922.0
2015-06-03 10:00:00,40.93,40.93,40.85,40.85,193568.0,29.5975,29.5975,29.5397,29.5397,193568.0
2015-06-03 10:05:00,40.85,40.86,40.78,40.79,246425.0,29.5397,29.5469,29.4891,29.4963,246425.0
2015-06-03 10:10:00,40.79,40.97,40.79,40.96,144933.0,29.4963,29.6264,29.4963,29.6192,144933.0
2015-06-03 10:15:00,40.97,40.97,40.93,40.96,111893.0,29.6264,29.6264,29.5975,29.6192,111893.0
2015-06-03 10:20:00,40.96,41.0,40.94,40.98,94260.0,29.6192,29.6481,29.6048,29.6337,94260.0
2015-06-03 10:25:00,40.98,40.99,40.96,40.98,52653.0,29.6337,29.6409,29.6192,29.6337,52653.0
2015-06-03 10:30:00,40.98,41.0,40.97,40.98,82887.0,29.6337,29.6481,29.6264,29.6337,82887.0
2015-06-03 10:35:00,40.98,40.99,40.95,40.96,60589.0,29.6337,29.6409,29.612,29.6192,60589.0
2015-06-03 10:40:00,40.97,40.97,40.93,40.95,78619.0,29.6264,29.6264,29.5975,29.612,78619.0
2015-06-03 10:45:00,40.95,40.99,40.94,40.96,109329.0,29.612,29.6409,29.6048,29.6192,109329.0
2015-06-03 10:50:00,40.97,41.0,40.96,40.98,53788.0,29.6264,29.6481,29.6192,29.6337,53788.0
2015-06-03 10:55:00,40.99,41.0,40.98,41.0,56043.0,29.6409,29.6481,29.6337,29.6481,56043.0
2015-06-03 11:00:00,41.0,41.01,40.96,40.96,54384.0,29.6481,29.6554,29.6192,29.6192,54384.0
2015-06-03 11:05:00,40.97,40.98,40.95,40.97,56269.0,29.6264,29.6337,29.612,29.6264,56269.0
2015-06-03 11:10:00,40.96,40.99,40.94,40.97,66886.0,29.6192,29.6409,29.6048,29.6264,66886.0
2015-06-03 11:15:00,40.97,40.97,40.94,40.95,47388.0,29.6264,29.6264,29.6048,29.612,47388.0
2015-06-03 11:20:00,40.95,40.95,40.91,40.92,43757.0,29.612,29.612,29.5831,29.5903,43757.0
2015-06-03 11:25:00,40.91,40.94,40.88,40.89,82835.0,29.5831,29.6048,29.5614,29.5686,82835.0
2015-06-03 11:30:00,40.9,40.93,40.88,40.91,39309.0,29.5758,29.5975,29.5614,29.5831,39309.0
2015-06-03 11:35:00,40.91,40.94,40.9,40.92,87914.0,29.5831,29.6048,29.5758,29.5903,87914.0
2015-06-03 11:40:00,40.91,40.92,40.86,40.89,85400.0,29.5831,29.5903,29.5469,29.5686,85400.0
2015-06-03 11:45:00,40.88,40.91,40.86,40.89,70671.0,29.5614,29.5831,29.5469,29.5686,70671.0
2015-06-03 11:50:00,40.89,40.89,40.83,40.87,84667.0,29.5686,29.5686,29.5252,29.5541,84667.0
2015-06-03 11:55:00,40.87,40.89,40.86,40.88,73605.0,29.5541,29.5686,29.5469,29.5614,73605.0
2015-06-03 12:00:00,40.89,40.92,40.87,40.92,51048.0,29.5686,29.5903,29.5541,29.5903,51048.0
2015-06-03 12:05:00,40.92,40.92,40.89,40.91,85650.0,29.5903,29.5903,29.5686,29.5831,85650.0
2015-06-03 12:10:00,40.9,40.93,40.88,40.9,69343.0,29.5758,29.5975,29.5614,29.5758,69343.0
2015-06-03 12:15:00,40.9,40.92,40.88,40.89,44754.0,29.5758,29.5903,29.5614,29.5686,44754.0
2015-06-03 12:20:00,40.89,40.9,40.87,40.89,40404.0,29.5686,29.5758,29.5541,29.5686,40404.0
2015-06-03 12:25:00,40.89,40.91,40.86,40.91,52790.0,29.5686,29.5831,29.5469,29.5831,52790.0
2015-06-03 12:30:00,40.91,40.92,40.88,40.9,74873.0,29.5831,29.5903,29.5614,29.5758,74873.0
2015-06-03 12:35:00,40.91,40.93,40.89,40.93,35361.0,29.5831,29.5975,29.5686,29.5975,35361.0
2015-06-03 12:40:00,40.93,40.93,40.89,40.91,55106.0,29.5975,29.5975,29.5686,29.5831,55106.0
2015-06-03 12:45:00,40.9,40.92,40.89,40.92,45769.0,29.5758,29.5903,29.5686,29.5903,45769.0
2015-06-03 12:50:00,40.91,40.93,40.9,40.93,54982.0,29.5831,29.5975,29.5758,29.5975,54982.0
2015-06-03 12:55:00,40.92,40.95,40.92,40.95,36459.0,29.5903,29.612,29.5903,29.612,36459.0
2015-06-03 13:00:00,40.95,40.95,40.92,40.93,92236.0,29.612,29.612,29.5903,29.5975,92236.0
2015-06-03 13:05:00,40.93,40.96,40.92,40.93,140234.0,29.5975,29.6192,29.5903,29.5975,140234.0
2015-06-03 13:10:00,40.93,40.96,40.92,40.94,73697.0,29.5975,29.6192,29.5903,29.6048,73697.0
2015-06-03 13:15:00,40.95,40.96,40.94,40.96,25529.0,29.612,29.6192,29.6048,29.6192,25529.0
2015-06-03 13:20:00,40.96,40.96,40.92,40.94,54285.0,29.6192,29.6192,29.5903,29.6048,54285.0
2015-06-03 13:25:00,40.94,40.96,40.92,40.95,35897.0,29.6048,29.6192,29.5903,29.612,35897.0
2015-06-03 13:30:00,40.94,40.95,40.91,40.94,36721.0,29.6048,29.612,29.5831,29.6048,36721.0
2015-06-03 13:35:00,40.94,40.95,40.92,40.94,34204.0,29.6048,29.612,29.5903,29.6048,34204.0
2015-06-03 13:40:00,40.94,40.94,40.92,40.92,39528.0,29.6048,29.6048,29.5903,29.5903,39528.0
2015-06-03 13:45:00,40.93,40.93,40.91,40.93,36866.0,29.5975,29.5975,29.5831,29.5975,36866.0
2015-06-03 13:50:00,40.93,40.95,40.93,40.94,26371.0,29.5975,29.612,29.5975,29.6048,26371.0
2015-06-03 13:55:00,40.94,40.95,40.93,40.94,34464.0,29.6048,29.612,29.5975,29.6048,34464.0
2015-06-03 14:00:00,40.94,40.96,40.93,40.94,32839.0,29.6048,29.6192,29.5975,29.6048,32839.0
2015-06-03 14:05:00,40.95,40.96,40.93,40.94,36890.0,29.612,29.6192,29.5975,29.6048,36890.0
2015-06-03 14:10:00,40.93,40.96,40.93,40.95,28682.0,29.5975,29.6192,29.5975,29.612,28682.0
2015-06-03 14:15:00,40.95,40.97,40.94,40.95,40815.0,29.612,29.6264,29.6048,29.612,40815.0
2015-06-03 14:20:00,40.96,40.99,40.96,40.97,49993.0,29.6192,29.6409,29.6192,29.6264,49993.0
2015-06-03 14:25:00,40.98,40.99,40.95,40.96,75671.0,29.6337,29.6409,29.612,29.6192,75671.0
2015-06-03 14:30:00,40.97,40.98,40.93,40.94,38606.0,29.6264,29.6337,29.5975,29.6048,38606.0
2015-06-03 14:35:00,40.94,40.95,40.92,40.94,41041.0,29.6048,29.612,29.5903,29.6048,41041.0
2015-06-03 14:40:00,40.93,40.94,40.93,40.94,19685.0,29.5975,29.6048,29.5975,29.6048,19685.0
2015-06-03 14:45:00,40.94,40.96,40.93,40.93,55314.0,29.6048,29.6192,29.5975,29.5975,55314.0
2015-06-03 14:50:00,40.93,40.95,40.89,40.89,80414.0,29.5975,29.612,29.5686,29.5686,80414.0
2015-06-03 14:55:00,40.89,40.9,40.87,40.89,65840.0,29.5686,29.5758,29.5541,29.5686,65840.0
2015-06-03 15:00:00,40.89,40.93,40.88,40.89,112138.0,29.5686,29.5975,29.5614,29.5686,112138.0
2015-06-03 15:05:00,40.89,40.91,40.88,40.88,76021.0,29.5686,29.5831,29.5614,29.5614,76021.0
2015-06-03 15:10:00,40.89,40.9,40.88,40.89,105977.0,29.5686,29.5758,29.5614,29.5686,105977.0
2015-06-03 15:15:00,40.89,40.9,40.84,40.86,136831.0,29.5686,29.5758,29.5324,29.5469,136831.0
2015-06-03 15:20:00,40.86,40.87,40.85,40.85,54405.0,29.5469,29.5541,29.5397,29.5397,54405.0
2015-06-03 15:25:00,40.85,40.87,40.84,40.85,107772.0,29.5397,29.5541,29.5324,29.5397,107772.0
2015-06-03 15:30:00,40.85,40.87,40.84,40.86,77722.0,29.5397,29.5541,29.5324,29.5469,77722.0
2015-06-03 15:35:00,40.85,40.91,40.85,40.91,106119.0,29.5397,29.5831,29.5397,29.5831,106119.0
2015-06-03 15:40:00,40.91,40.91,40.86,40.88,126650.0,29.5831,29.5831,29.5469,29.5614,126650.0
2015-06-03 15:45:00,40.88,40.89,40.86,40.86,128621.0,29.5614,29.5686,29.5469,29.5469,128621.0
2015-06-03 15:50:00,40.87,40.88,40.86,40.86,155226.0,29.5541,29.5614,29.5469,29.5469,155226.0
2015-06-03 15:55:00,40.87,40.88,40.85,40.86,485472.0,29.5541,29.5614,29.5397,29.5469,485472.0
2015-06-04 09:30:00,40.71,40.98,40.71,40.86,422201.0,29.4384,29.6337,29.4384,29.5469,422201.0
2015-06-04 09:35:00,40.85,40.85,40.72,40.75,284200.0,29.5397,29.5397,29.4457,29.4674,284200.0
2015-06-04 09:40:00,40.75,40.78,40.71,40.73,158528.0,29.4674,29.4891,29.4384,29.4529,158528.0
2015-06-04 09:45:00,40.73,40.73,40.68,40.69,166737.0,29.4529,29.4529,29.4167,29.424,166737.0
2015-06-04 09:50:00,40.69,40.75,40.68,40.75,220006.0,29.424,29.4674,29.4167,29.4674,220006.0
2015-06-04 09:55:00,40.75,40.77,40.72,40.75,171672.0,29.4674,29.4818,29.4457,29.4674,171672.0
2015-06-04 10:00:00,40.76,40.84,40.73,40.79,175084.0,29.4746,29.5324,29.4529,29.4963,175084.0
2015-06-04 10:05:00,40.79,40.84,40.78,40.83,93237.0,29.4963,29.5324,29.4891,29.5252,93237.0
2015-06-04 10:10:00,40.84,40.85,40.79,40.79,118588.0,29.5324,29.5397,29.4963,29.4963,118588.0
2015-06-04 10:15:00,40.8,40.84,40.79,40.84,86193.0,29.5035,29.5324,29.4963,29.5324,86193.0
2015-06-04 10:20:00,40.84,40.85,40.83,40.83,53020.0,29.5324,29.5397,29.5252,29.5252,53020.0
2015-06-04 10:25:00,40.83,40.83,40.79,40.81,39768.0,29.5252,29.5252,29.4963,29.5107,39768.0
2015-06-04 10:30:00,40.8,40.81,40.71,40.73,176920.0,29.5035,29.5107,29.4384,29.4529,176920.0
2015-06-04 10:35:00,40.73,40.74,40.69,40.73,92752.0,29.4529,29.4601,29.424,29.4529,92752.0
2015-06-04 10:40:00,40.73,40.79,40.72,40.78,57477.0,29.4529,29.4963,29.4457,29.4891,57477.0
2015-06-04 10:45:00,40.78,40.81,40.78,40.8,46976.0,29.4891,29.5107,29.4891,29.5035,46976.0
2015-06-04 10:50:00,40.8,40.83,40.78,40.8,49417.0,29.5035,29.5252,29.4891,29.5035,49417.0
2015-06-04 10:55:00,40.79,40.8,40.73,40.73,87660.0,29.4963,29.5035,29.4529,29.4529,87660.0
2015-06-04 11:00:00,40.73,40.73,40.69,40.7,81132.0,29.4529,29.4529,29.424,29.4312,81132.0
2015-06-04 11:05:00,40.7,40.71,40.63,40.64,142507.0,29.4312,29.4384,29.3806,29.3878,142507.0
2015-06-04 11:10:00,40.65,40.75,40.64,40.73,84192.0,29.395,29.4674,29.3878,29.4529,84192.0
2015-06-04 11:15:00,40.73,40.73,40.68,40.69,215281.0,29.4529,29.4529,29.4167,29.424,215281.0
2015-06-04 11:20:00,40.7,40.72,40.68,40.71,99139.0,29.4312,29.4457,29.4167,29.4384,99139.0
2015-06-04 11:25:00,40.71,40.73,40.65,40.66,70622.0,29.4384,29.4529,29.395,29.4023,70622.0
2015-06-04 11:30:00,40.66,40.66,40.62,40.62,179361.0,29.4023,29.4023,29.3734,29.3734,179361.0
2015-06-04 11:35:00,40.63,40.65,40.6,40.65,148987.0,29.3806,29.395,29.3589,29.395,148987.0
2015-06-04 11:40:00,40.64,40.67,40.62,40.62,64334.0,29.3878,29.4095,29.3734,29.3734,64334.0
2015-06-04 11:45:00,40.62,40.63,40.59,40.63,100008.0,29.3734,29.3806,29.3517,29.3806,100008.0
2015-06-04 11:50:00,40.63,40.68,40.63,40.66,96931.0,29.3806,29.4167,29.3806,29.4023,96931.0
2015-06-04 11:55:00,40.67,40.68,40.64,40.66,98270.0,29.4095,29.4167,29.3878,29.4023,98270.0
2015-06-04 12:00:00,40.66,40.68,40.65,40.68,68127.0,29.4023,29.4167,29.395,29.4167,68127.0
2015-06-04 12:05:00,40.68,40.71,40.65,40.7,92000.0,29.4167,29.4384,29.395,29.4312,92000.0
2015-06-04 12:10:00,40.7,40.71,40.68,40.7,115413.0,29.4312,29.4384,29.4167,29.4312,115413.0
2015-06-04 12:15:00,40.69,40.72,40.69,40.7,60104.0,29.424,29.4457,29.424,29.4312,60104.0
2015-06-04 12:20:00,40.7,40.7,40.66,40.68,64801.0,29.4312,29.4312,29.4023,29.4167,64801.0
2015-06-04 12:25:00,40.68,40.69,40.65,40.66,117133.0,29.4167,29.424,29.395,29.4023,117133.0
2015-06-04 12:30:00,40.66,40.69,40.63,40.68,75950.0,29.4023,29.424,29.3806,29.4167,75950.0
2015-06-04 12:35:00,40.69,40.69,40.66,40.69,46493.0,29.424,29.424,29.4023,29.424,46493.0
2015-06-04 12:40:00,40.69,40.69,40.63,40.65,66042.0,29.424,29.424,29.3806,29.395,66042.0
2015-06-04 12:45:00,40.66,40.68,40.65,40.65,58430.0,29.4023,29.4167,29.395,29.395,58430.0
2015-06-04 12:50:00,40.66,40.67,40.63,40.64,44013.0,29.4023,29.4095,29.3806,29.3878,44013.0
2015-06-04 12:55:00,40.64,40.65,40.6,40.63,103326.0,29.3878,29.395,29.3589,29.3806,103326.0
2015-06-04 13:00:00,40.63,40.63,40.58,40.58,101475.0,29.3806,29.3806,29.3444,29.3444,101475.0
2015-06-04 13:05:00,40.58,40.61,40.57,40.58,104693.0,29.3444,29.3661,29.3372,29.3444,104693.0
2015-06-04 13:10:00,40.58,40.61,40.57,40.58,67268.0,29.3444,29.3661,29.3372,29.3444,67268.0
2015-06-04 13:15:00,40.58,40.59,40.53,40.55,175517.0,29.3444,29.3517,29.3083,29.3227,175517.0
2015-06-04 13:20:00,40.55,40.56,40.53,40.56,55357.0,29.3227,29.33,29.3083,29.33,55357.0
2015-06-04 13:25:00,40.55,40.58,40.54,40.56,34807.0,29.3227,29.3444,29.3155,29.33,34807.0
2015-06-04 13:30:00,40.56,40.58,40.55,40.57,66812.0,29.33,29.3444,29.3227,29.3372,66812.0
2015-06-04 13:35:00,40.57,40.58,40.55,40.58,35457.0,29.3372,29.3444,29.3227,29.3444,35457.0
2015-06-04 13:40:00,40.58,40.59,40.56,40.57,60512.0,29.3444,29.3517,29.33,29.3372,60512.0
2015-06-04 13:45:00,40.57,40.57,40.53,40.55,66781.0,29.3372,29.3372,29.3083,29.3227,66781.0
2015-06-04 13:50:00,40.54,40.58,40.53,40.57,44775.0,29.3155,29.3444,29.3083,29.3372,44775.0
2015-06-04 13:55:00,40.57,40.57,40.53,40.55,41159.0,29.3372,29.3372,29.3083,29.3227,41159.0
2015-06-04 14:00:00,40.55,40.56,40.53,40.55,49612.0,29.3227,29.33,29.3083,29.3227,49612.0
2015-06-04 14:05:00,40.56,40.58,40.55,40.57,117446.0,29.33,29.3444,29.3227,29.3372,117446.0
2015-06-04 14:10:00,40.58,40.6,40.56,40.59,54156.0,29.3444,29.3589,29.33,29.3517,54156.0
2015-06-04 14:15:00,40.6,40.6,40.58,40.6,51890.0,29.3589,29.3589,29.3444,29.3589,51890.0
2015-06-04 14:20:00,40.59,40.63,40.59,40.62,42903.0,29.3517,29.3806,29.3517,29.3734,42903.0
2015-06-04 14:25:00,40.62,40.63,40.58,40.58,70858.0,29.3734,29.3806,29.3444,29.3444,70858.0
2015-06-04 14:30:00,40.59,40.64,40.57,40.63,164394.0,29.3517,29.3878,29.3372,29.3806,164394.0
2015-06-04 14:35:00,40.63,40.63,40.6,40.61,45854.0,29.3806,29.3806,29.3589,29.3661,45854.0
2015-06-04 14:40:00,40.61,40.65,40.6,40.64,61187.0,29.3661,29.395,29.3589,29.3878,61187.0
2015-06-04 14:45:00,40.63,40.64,40.61,40.62,68896.0,29.3806,29.3878,29.3661,29.3734,68896.0
2015-06-04 14:50:00,40.62,40.62,40.6,40.6,54639.0,29.3734,29.3734,29.3589,29.3589,54639.0
2015-06-04 14:55:00,40.6,40.62,40.59,40.61,59750.0,29.3589,29.3734,29.3517,29.3661,59750.0
2015-06-04 15:00:00,40.61,40.62,40.61,40.62,33128.0,29.3661,29.3734,29.3661,29.3734,33128.0
2015-06-04 15:05:00,40.62,40.63,40.59,40.59,165795.0,29.3734,29.3806,29.3517,29.3517,165795.0
2015-06-04 15:10:00,40.6,40.61,40.57,40.61,88958.0,29.3589,29.3661,29.3372,29.3661,88958.0
2015-06-04 15:15:00,40.61,40.61,40.56,40.58,159351.0,29.3661,29.3661,29.33,29.3444,159351.0
2015-06-04 15:20:00,40.57,40.6,40.56,40.58,123902.0,29.3372,29.3589,29.33,29.3444,123902.0
2015-06-04 15:25:00,40.58,40.6,40.56,40.59,66101.0,29.3444,29.3589,29.33,29.3517,66101.0
2015-06-04 15:30:00,40.58,40.59,40.56,40.59,94480.0,29.3444,29.3517,29.33,29.3517,94480.0
2015-06-04 15:35:00,40.59,40.6,40.57,40.59,188259.0,29.3517,29.3589,29.3372,29.3517,188259.0
2015-06-04 15:40:00,40.6,40.6,40.58,40.59,174679.0,29.3589,29.3589,29.3444,29.3517,174679.0
2015-06-04 15:45:00,40.59,40.6,40.57,40.58,252282.0,29.3517,29.3589,29.3372,29.3444,252282.0
2015-06-04 15:50:00,40.58,40.59,40.56,40.59,259307.0,29.3444,29.3517,29.33,29.3517,259307.0
2015-06-04 15:55:00,40.58,40.61,40.57,40.6,712513.0,29.3444,29.3661,29.3372,29.3589,712513.0
2015-06-05 09:30:00,40.48,40.52,40.38,40.42,549241.0,29.2721,29.301,29.1998,29.2287,549241.0
2015-06-05 09:35:00,40.42,40.44,40.36,40.4,339611.0,29.2287,29.2432,29.1853,29.2143,339611.0
2015-06-05 09:40:00,40.39,40.44,40.37,40.39,179814.0,29.207,29.2432,29.1926,29.207,179814.0
2015-06-05 09:45:00,40.38,40.43,40.32,40.33,251361.0,29.1998,29.236,29.1564,29.1636,251361.0
2015-06-05 09:50:00,40.32,40.36,40.31,40.34,113148.0,29.1564,29.1853,29.1492,29.1709,113148.0
2015-06-05 09:55:00,40.34,40.36,40.32,40.33,169254.0,29.1709,29.1853,29.1564,29.1636,169254.0
2015-06-05 10:00:00,40.33,40.42,40.31,40.4,237076.0,29.1636,29.2287,29.1492,29.2143,237076.0
2015-06-05 10:05:00,40.41,40.44,40.38,40.39,181207.0,29.2215,29.2432,29.1998,29.207,181207.0
2015-06-05 10:10:00,40.39,40.4,40.35,40.38,166547.0,29.207,29.2143,29.1781,29.1998,166547.0
2015-06-05 10:15:00,40.38,40.4,40.37,40.4,70268.0,29.1998,29.2143,29.1926,29.2143,70268.0
2015-06-05 10:20:00,40.39,40.44,40.39,40.43,184678.0,29.207,29.2432,29.207,29.236,184678.0
2015-06-05 10:25:00,40.44,40.45,40.37,40.39,299863.0,29.2432,29.2504,29.1926,29.207,299863.0
2015-06-05 10:30:00,40.4,40.41,40.38,40.38,99288.0,29.2143,29.2215,29.1998,29.1998,99288.0
2015-06-05 10:35:00,40.39,40.45,40.38,40.42,115148.0,29.207,29.2504,29.1998,29.2287,115148.0
2015-06-05 10:40:00,40.42,40.44,40.38,40.39,176898.0,29.2287,29.2432,29.1998,29.207,176898.0
2015-06-05 10:45:00,40.39,40.39,40.34,40.35,109033.0,29.207,29.207,29.1709,29.1781,109033.0
2015-06-05 10:50:00,40.35,40.36,40.31,40.33,110605.0,29.1781,29.1853,29.1492,29.1636,110605.0
2015-06-05 10:55:00,40.33,40.36,40.32,40.36,69836.0,29.1636,29.1853,29.1564,29.1853,69836.0
2015-06-05 11:00:00,40.36,40.36,40.31,40.34,117756.0,29.1853,29.1853,29.1492,29.1709,117756.0
2015-06-05 11:05:00,40.35,40.38,40.34,40.36,158560.0,29.1781,29.1998,29.1709,29.1853,158560.0
2015-06-05 11:10:00,40.35,40.38,40.34,40.35,95936.0,29.1781,29.1998,29.1709,29.1781,95936.0
2015-06-05 11:15:00,40.35,40.36,40.32,40.35,46036.0,29.1781,29.1853,29.1564,29.1781,46036.0
2015-06-05 11:20:00,40.36,40.39,40.35,40.36,60337.0,29.1853,29.207,29.1781,29.1853,60337.0
2015-06-05 11:25:00,40.35,40.36,40.31,40.33,118253.0,29.1781,29.1853,29.1492,29.1636,118253.0
2015-06-05 11:30:00,40.33,40.35,40.28,40.3,143968.0,29.1636,29.1781,29.1275,29.142,143968.0
2015-06-05 11:35:00,40.3,40.32,40.29,40.3,90500.0,29.142,29.1564,29.1347,29.142,90500.0
2015-06-05 11:40:00,40.3,40.31,40.29,40.3,56041.0,29.142,29.1492,29.1347,29.142,56041.0
2015-06-05 11:45:00,40.3,40.31,40.27,40.3,120160.0,29.142,29.1492,29.1203,29.142,120160.0
2015-06-05 11:50:00,40.3,40.31,40.29,40.3,49948.0,29.142,29.1492,29.1347,29.142,49948.0
2015-06-05 11:55:00,40.31,40.31,40.28,40.29,75794.0,29.1492,29.1492,29.1275,29.1347,75794.0
2015-06-05 12:00:00,40.29,40.29,40.27,40.28,106386.0,29.1347,29.1347,29.1203,29.1275,106386.0
2015-06-05 12:05:00,40.27,40.28,40.26,40.27,93451.0,29.1203,29.1275,29.113,29.1203,93451.0
2015-06-05 12:10:00,40.27,40.27,40.26,40.27,47065.0,29.1203,29.1203,29.113,29.1203,47065.0
2015-06-05 12:15:00,40.27,40.27,40.26,40.27,43852.0,29.1203,29.1203,29.113,29.1203,43852.0
2015-06-05 12:20:00,40.27,40.27,40.22,40.23,161967.0,29.1203,29.1203,29.0841,29.0913,161967.0
2015-06-05 12:25:00,40.22,40.23,40.2,40.2,90363.0,29.0841,29.0913,29.0696,29.0696,90363.0
2015-06-05 12:30:00,40.21,40.21,40.16,40.2,260161.0,29.0769,29.0769,29.0407,29.0696,260161.0
2015-06-05 12:35:00,40.2,40.2,40.16,40.18,113973.0,29.0696,29.0696,29.0407,29.0552,113973.0
2015-06-05 12:40:00,40.18,40.21,40.15,40.17,119647.0,29.0552,29.0769,29.0335,29.0479,119647.0
2015-06-05 12:45:00,40.18,40.22,40.17,40.22,117954.0,29.0552,29.0841,29.0479,29.0841,117954.0
2015-06-05 12:50:00,40.22,40.25,40.21,40.24,82413.0,29.0841,29.1058,29.0769,29.0986,82413.0
2015-06-05 12:55:00,40.24,40.24,40.22,40.22,60748.0,29.0986,29.0986,29.0841,29.0841,60748.0
2015-06-05 13:00:00,40.23,40.23,40.2,40.2,51190.0,29.0913,29.0913,29.0696,29.0696,51190.0
2015-06-05 13:05:00,40.21,40.22,40.19,40.2,66774.0,29.0769,29.0841,29.0624,29.0696,66774.0
2015-06-05 13:10:00,40.2,40.2,40.16,40.16,47031.0,29.0696,29.0696,29.0407,29.0407,47031.0
2015-06-05 13:15:00,40.16,40.17,40.15,40.16,70399.0,29.0407,29.0479,29.0335,29.0407,70399.0
2015-06-05 13:20:00,40.16,40.17,40.15,40.17,70677.0,29.0407,29.0479,29.0335,29.0479,70677.0
2015-06-05 13:25:00,40.17,40.19,40.15,40.18,105595.0,29.0479,29.0624,29.0335,29.0552,105595.0
2015-06-05 13:30:00,40.18,40.2,40.17,40.19,102772.0,29.0552,29.0696,29.0479,29.0624,102772.0
2015-06-05 13:35:00,40.19,40.2,40.18,40.19,65405.0,29.0624,29.0696,29.0552,29.0624,65405.0
2015-06-05 13:40:00,40.19,40.19,40.17,40.17,51439.0,29.0624,29.0624,29.0479,29.0479,51439.0
2015-06-05 13:45:00,40.17,40.18,40.15,40.15,78986.0,29.0479,29.0552,29.0335,29.0335,78986.0
2015-06-05 13:50:00,40.15,40.17,40.15,40.16,72669.0,29.0335,29.0479,29.0335,29.0407,72669.0
2015-06-05 13:55:00,40.16,40.18,40.16,40.16,61179.0,29.0407,29.0552,29.0407,29.0407,61179.0
2015-06-05 14:00:00,40.16,40.17,40.15,40.16,98670.0,29.0407,29.0479,29.0335,29.0407,98670.0
2015-06-05 14:05:00,40.16,40.19,40.16,40.18,93483.0,29.0407,29.0624,29.0407,29.0552,93483.0
2015-06-05 14:10:00,40.18,40.21,40.17,40.21,66190.0,29.0552,29.0769,29.0479,29.0769,66190.0
2015-06-05 14:15:00,40.21,40.24,40.2,40.24,69733.0,29.0769,29.0986,29.0696,29.0986,69733.0
2015-06-05 14:20:00,40.23,40.24,40.19,40.19,117063.0,29.0913,29.0986,29.0624,29.0624,117063.0
2015-06-05 14:25:00,40.2,40.2,40.16,40.19,106897.0,29.0696,29.0696,29.0407,29.0624,106897.0
2015-06-05 14:30:00,40.19,40.19,40.17,40.18,85384.0,29.0624,29.0624,29.0479,29.0552,85384.0
2015-06-05 14:35:00,40.18,40.18,40.13,40.15,370037.0,29.0552,29.0552,29.019,29.0335,370037.0
2015-06-05 14:40:00,40.16,40.16,40.13,40.14,169309.0,29.0407,29.0407,29.019,29.0263,169309.0
2015-06-05 14:45:00,40.14,40.14,40.11,40.12,132912.0,29.0263,29.0263,29.0046,29.0118,132912.0
2015-06-05 14:50:00,40.12,40.15,40.11,40.15,97160.0,29.0118,29.0335,29.0046,29.0335,97160.0
2015-06-05 14:55:00,40.15,40.15,40.12,40.14,257258.0,29.0335,29.0335,29.0118,29.0263,257258.0
2015-06-05 15:00:00,40.14,40.15,40.13,40.13,115668.0,29.0263,29.0335,29.019,29.019,115668.0
2015-06-05 15:05:00,40.14,40.16,40.12,40.13,171214.0,29.0263,29.0407,29.0118,29.019,171214.0
2015-06-05 15:10:00,40.14,40.16,40.13,40.16,111417.0,29.0263,29.0407,29.019,29.0407,111417.0
2015-06-05 15:15:00,40.16,40.16,40.12,40.13,213013.0,29.0407,29.0407,29.0118,29.019,213013.0
2015-06-05 15:20:00,40.13,40.15,40.11,40.14,184736.0,29.019,29.0335,29.0046,29.0263,184736.0
2015-06-05 15:25:00,40.14,40.15,40.12,40.13,129641.0,29.0263,29.0335,29.0118,29.019,129641.0
2015-06-05 15:30:00,40.13,40.17,40.12,40.17,124912.0,29.019,29.0479,29.0118,29.0479,124912.0
2015-06-05 15:35:00,40.16,40.17,40.11,40.12,292156.0,29.0407,29.0479,29.0046,29.0118,292156.0
2015-06-05 15:40:00,40.12,40.12,40.08,40.09,433740.0,29.0118,29.0118,28.9829,28.9901,433740.0
2015-06-05 15:45:00,40.09,40.15,40.09,40.14,437389.0,28.9901,29.0335,28.9901,29.0263,437389.0
2015-06-05 15:50:00,40.13,40.15,40.12,40.14,361093.0,29.019,29.0335,29.0118,29.0263,361093.0
2015-06-05 15:55:00,40.14,40.16,40.1,40.1,1325445.0,29.0263,29.0407,28.9973,28.9973,1325445.0
2015-06-08 09:30:00,40.1,40.18,40.04,40.11,392920.0,28.9973,29.0552,28.9539,29.0046,392920.0
2015-06-08 09:35:00,40.11,40.2,40.09,40.19,332322.0,29.0046,29.0696,28.9901,29.0624,332322.0
2015-06-08 09:40:00,40.2,40.21,40.02,40.05,296424.0,29.0696,29.0769,28.9395,28.9612,296424.0
2015-06-08 09:45:00,40.04,40.08,40.03,40.07,117143.0,28.9539,28.9829,28.9467,28.9756,117143.0
2015-06-08 09:50:00,40.08,40.08,40.02,40.06,124772.0,28.9829,28.9829,28.9395,28.9684,124772.0
2015-06-08 09:55:00,40.05,40.07,40.03,40.03,122445.0,28.9612,28.9756,28.9467,28.9467,122445.0
2015-06-08 10:00:00,40.03,40.1,40.02,40.09,115929.0,28.9467,28.9973,28.9395,28.9901,115929.0
2015-06-08 10:05:00,40.09,40.15,40.09,40.13,109331.0,28.9901,29.0335,28.9901,29.019,109331.0
2015-06-08 10:10:00,40.13,40.15,40.1,40.14,89020.0,29.019,29.0335,28.9973,29.0263,89020.0
2015-06-08 10:15:00,40.14,40.17,40.13,40.15,116601.0,29.0263,29.0479,29.019,29.0335,116601.0
2015-06-08 10:20:00,40.14,40.16,40.13,40.15,74624.0,29.0263,29.0407,29.019,29.0335,74624.0
2015-06-08 10:25:00,40.15,40.16,40.11,40.11,87746.0,29.0335,29.0407,29.0046,29.0046,87746.0
2015-06-08 10:30:00,40.12,40.15,40.1,40.14,170972.0,29.0118,29.0335,28.9973,29.0263,170972.0
2015-06-08 10:35:00,40.14,40.18,40.13,40.17,94125.0,29.0263,29.0552,29.019,29.0479,94125.0
2015-06-08 10:40:00,40.18,40.24,40.17,40.18,141115.0,29.0552,29.0986,29.0479,29.0552,141115.0
2015-06-08 10:45:00,40.19,40.19,40.16,40.18,89040.0,29.0624,29.0624,29.0407,29.0552,89040.0
2015-06-08 10:50:00,40.18,40.19,40.14,40.14,43583.0,29.0552,29.0624,29.0263,29.0263,43583.0
2015-06-08 10:55:00,40.14,40.15,40.12,40.12,67240.0,29.0263,29.0335,29.0118,29.0118,67240.0
2015-06-08 11:00:00,40.13,40.15,40.11,40.15,62241.0,29.019,29.0335,29.0046,29.0335,62241.0
2015-06-08 11:05:00,40.15,40.16,40.11,40.14,82977.0,29.0335,29.0407,29.0046,29.0263,82977.0
2015-06-08 11:10:00,40.14,40.14,40.1,40.11,48848.0,29.0263,29.0263,28.9973,29.0046,48848.0
2015-06-08 11:15:00,40.12,40.14,40.11,40.14,78803.0,29.0118,29.0263,29.0046,29.0263,78803.0
2015-06-08 11:20:00,40.14,40.17,40.13,40.15,77338.0,29.0263,29.0479,29.019,29.0335,77338.0
2015-06-08 11:25:00,40.15,40.16,40.08,40.08,53567.0,29.0335,29.0407,28.9829,28.9829,53567.0
2015-06-08 11:30:00,40.08,40.1,40.07,40.09,68030.0,28.9829,28.9973,28.9756,28.9901,68030.0
2015-06-08 11:35:00,40.09,40.11,40.08,40.11,54364.0,28.9901,29.0046,28.9829,29.0046,54364.0
2015-06-08 11:40:00,40.1,40.14,40.09,40.13,132889.0,28.9973,29.0263,28.9901,29.019,132889.0
2015-06-08 11:45:00,40.13,40.14,40.11,40.13,75092.0,29.019,29.0263,29.0046,29.019,75092.0
2015-06-08 11:50:00,40.14,40.14,40.11,40.13,46513.0,29.0263,29.0263,29.0046,29.019,46513.0
2015-06-08 11:55:00,40.13,40.15,40.12,40.12,57132.0,29.019,29.0335,29.0118,29.0118,57132.0
2015-06-08 12:00:00,40.12,40.14,40.12,40.14,59891.0,29.0118,29.0263,29.0118,29.0263,59891.0
2015-06-08 12:05:00,40.14,40.15,40.13,40.14,39391.0,29.0263,29.0335,29.019,29.0263,39391.0
2015-06-08 12:10:00,40.15,40.16,40.14,40.16,44755.0,29.0335,29.0407,29.0263,29.0407,44755.0
2015-06-08 12:15:00,40.16,40.19,40.15,40.18,107046.0,29.0407,29.0624,29.0335,29.0552,107046.0
2015-06-08 12:20:00,40.18,40.18,40.16,40.18,55642.0,29.0552,29.0552,29.0407,29.0552,55642.0
2015-06-08 12:25:00,40.18,40.19,40.17,40.18,20531.0,29.0552,29.0624,29.0479,29.0552,20531.0
2015-06-08 12:30:00,40.18,40.19,40.17,40.19,29289.0,29.0552,29.0624,29.0479,29.0624,29289.0
2015-06-08 12:35:00,40.19,40.2,40.17,40.18,53528.0,29.0624,29.0696,29.0479,29.0552,53528.0
2015-06-08 12:40:00,40.18,40.18,40.17,40.18,27651.0,29.0552,29.0552,29.0479,29.0552,27651.0
2015-06-08 12:45:00,40.17,40.18,40.15,40.18,59525.0,29.0479,29.0552,29.0335,29.0552,59525.0
2015-06-08 12:50:00,40.18,40.18,40.17,40.18,32691.0,29.0552,29.0552,29.0479,29.0552,32691.0
2015-06-08 12:55:00,40.18,40.2,40.17,40.2,63797.0,29.0552,29.0696,29.0479,29.0696,63797.0
2015-06-08 13:00:00,40.19,40.22,40.19,40.22,41369.0,29.0624,29.0841,29.0624,29.0841,41369.0
2015-06-08 13:05:00,40.22,40.22,40.19,40.2,58674.0,29.0841,29.0841,29.0624,29.0696,58674.0
2015-06-08 13:10:00,40.19,40.2,40.18,40.19,51520.0,29.0624,29.0696,29.0552,29.0624,51520.0
2015-06-08 13:15:00,40.19,40.2,40.18,40.19,38993.0,29.0624,29.0696,29.0552,29.0624,38993.0
2015-06-08 13:20:00,40.2,40.23,40.19,40.21,124943.0,29.0696,29.0913,29.0624,29.0769,124943.0
2015-06-08 13:25:00,40.2,40.21,40.19,40.19,37422.0,29.0696,29.0769,29.0624,29.0624,37422.0
2015-06-08 13:30:00,40.2,40.2,40.16,40.16,76502.0,29.0696,29.0696,29.0407,29.0407,76502.0
2015-06-08 13:35:00,40.17,40.18,40.15,40.16,39462.0,29.0479,29.0552,29.0335,29.0407,39462.0
2015-06-08 13:40:00,40.17,40.18,40.16,40.16,43904.0,29.0479,29.0552,29.0407,29.0407,43904.0
2015-06-08 13:45:00,40.16,40.17,40.15,40.16,73003.0,29.0407,29.0479,29.0335,29.0407,73003.0
2015-06-08 13:50:00,40.16,40.17,40.15,40.16,67523.0,29.0407,29.0479,29.0335,29.0407,67523.0
2015-06-08 13:55:00,40.16,40.17,40.14,40.15,93431.0,29.0407,29.0479,29.0263,29.0335,93431.0
2015-06-08 14:00:00,40.14,40.15,40.13,40.15,114811.0,29.0263,29.0335,29.019,29.0335,114811.0
2015-06-08 14:05:00,40.15,40.15,40.12,40.12,83325.0,29.0335,29.0335,29.0118,29.0118,83325.0
2015-06-08 14:10:00,40.13,40.15,40.12,40.14,66496.0,29.019,29.0335,29.0118,29.0263,66496.0
2015-06-08 14:15:00,40.14,40.16,40.13,40.15,96887.0,29.0263,29.0407,29.019,29.0335,96887.0
2015-06-08 14:20:00,40.15,40.16,40.15,40.16,26643.0,29.0335,29.0407,29.0335,29.0407,26643.0
2015-06-08 14:25:00,40.16,40.16,40.11,40.14,171934.0,29.0407,29.0407,29.0046,29.0263,171934.0
2015-06-08 14:30:00,40.15,40.17,40.14,40.16,227144.0,29.0335,29.0479,29.0263,29.0407,227144.0
2015-06-08 14:35:00,40.16,40.18,40.15,40.16,138564.0,29.0407,29.0552,29.0335,29.0407,138564.0
2015-06-08 14:40:00,40.16,40.24,40.16,40.22,186953.0,29.0407,29.0986,29.0407,29.0841,186953.0
2015-06-08 14:45:00,40.21,40.23,40.19,40.22,55923.0,29.0769,29.0913,29.0624,29.0841,55923.0
2015-06-08 14:50:00,40.22,40.26,40.21,40.23,156173.0,29.0841,29.113,29.0769,29.0913,156173.0
2015-06-08 14:55:00,40.24,40.25,40.21,40.22,248616.0,29.0986,29.1058,29.0769,29.0841,248616.0
2015-06-08 15:00:00,40.22,40.23,40.19,40.21,91161.0,29.0841,29.0913,29.0624,29.0769,91161.0
2015-06-08 15:05:00,40.21,40.24,40.21,40.23,74042.0,29.0769,29.0986,29.0769,29.0913,74042.0
2015-06-08 15:10:00,40.23,40.23,40.2,40.23,71905.0,29.0913,29.0913,29.0696,29.0913,71905.0
2015-06-08 15:15:00,40.23,40.23,40.2,40.21,115162.0,29.0913,29.0913,29.0696,29.0769,115162.0
2015-06-08 15:20:00,40.22,40.23,40.17,40.2,371135.0,29.0841,29.0913,29.0479,29.0696,371135.0
2015-06-08 15:25:00,40.2,40.23,40.18,40.21,399292.0,29.0696,29.0913,29.0552,29.0769,399292.0
2015-06-08 15:30:00,40.2,40.23,40.19,40.19,173824.0,29.0696,29.0913,29.0624,29.0624,173824.0
2015-06-08 15:35:00,40.2,40.21,40.18,40.21,126726.0,29.0696,29.0769,29.0552,29.0769,126726.0
2015-06-08 15:40:00,40.21,40.23,40.2,40.21,211855.0,29.0769,29.0913,29.0696,29.0769,211855.0
2015-06-08 15:45:00,40.21,40.24,40.19,40.2,521071.0,29.0769,29.0986,29.0624,29.0696,521071.0
2015-06-08 15:50:00,40.19,40.21,40.19,40.21,352289.0,29.0624,29.0769,29.0624,29.0769,352289.0
2015-06-08 15:55:00,40.2,40.23,40.16,40.21,1532904.0,29.0696,29.0913,29.0407,29.0769,1532904.0
2015-06-09 09:30:00,40.17,40.42,40.17,40.39,571939.0,29.0479,29.2287,29.0479,29.207,571939.0
2015-06-09 09:35:00,40.4,40.42,40.22,40.22,156215.0,29.2143,29.2287,29.0841,29.0841,156215.0
2015-06-09 09:40:00,40.22,40.23,40.15,40.16,130198.0,29.0841,29.0913,29.0335,29.0407,130198.0
2015-06-09 09:45:00,40.16,40.2,40.11,40.19,171724.0,29.0407,29.0696,29.0046,29.0624,171724.0
2015-06-09 09:50:00,40.19,40.2,40.13,40.16,110941.0,29.0624,29.0696,29.019,29.0407,110941.0
2015-06-09 09:55:00,40.16,40.17,40.13,40.15,113052.0,29.0407,29.0479,29.019,29.0335,113052.0
2015-06-09 10:00:00,40.15,40.19,40.12,40.16,125409.0,29.0335,29.0624,29.0118,29.0407,125409.0
2015-06-09 10:05:00,40.16,40.25,40.16,40.24,121712.0,29.0407,29.1058,29.0407,29.0986,121712.0
2015-06-09 10:10:00,40.24,40.25,40.21,40.22,161114.0,29.0986,29.1058,29.0769,29.0841,161114.0
2015-06-09 10:15:00,40.22,40.25,40.21,40.23,63288.0,29.0841,29.1058,29.0769,29.0913,63288.0
2015-06-09 10:20:00,40.24,40.25,40.21,40.21,60923.0,29.0986,29.1058,29.0769,29.0769,60923.0
2015-06-09 10:25:00,40.21,40.24,40.19,40.21,93769.0,29.0769,29.0986,29.0624,29.0769,93769.0
2015-06-09 10:30:00,40.21,40.25,40.2,40.24,102730.0,29.0769,29.1058,29.0696,29.0986,102730.0
2015-06-09 10:35:00,40.25,40.27,40.24,40.26,124501.0,29.1058,29.1203,29.0986,29.113,124501.0
2015-06-09 10:40:00,40.26,40.27,40.23,40.25,132782.0,29.113,29.1203,29.0913,29.1058,132782.0
2015-06-09 10:45:00,40.25,40.27,40.23,40.25,70754.0,29.1058,29.1203,29.0913,29.1058,70754.0
2015-06-09 10:50:00,40.25,40.3,40.24,40.3,109610.0,29.1058,29.142,29.0986,29.142,109610.0
2015-06-09 10:55:00,40.3,40.35,40.29,40.34,73892.0,29.142,29.1781,29.1347,29.1709,73892.0
2015-06-09 11:00:00,40.34,40.35,40.3,40.31,88836.0,29.1709,29.1781,29.142,29.1492,88836.0
2015-06-09 11:05:00,40.31,40.32,40.28,40.29,74911.0,29.1492,29.1564,29.1275,29.1347,74911.0
2015-06-09 11:10:00,40.29,40.31,40.28,40.3,68428.0,29.1347,29.1492,29.1275,29.142,68428.0
2015-06-09 11:15:00,40.3,40.31,40.27,40.28,69713.0,29.142,29.1492,29.1203,29.1275,69713.0
2015-06-09 11:20:00,40.27,40.3,40.26,40.29,79324.0,29.1203,29.142,29.113,29.1347,79324.0
2015-06-09 11:25:00,40.3,40.33,40.29,40.32,45559.0,29.142,29.1636,29.1347,29.1564,45559.0
2015-06-09 11:30:00,40.33,40.36,40.32,40.33,103694.0,29.1636,29.1853,29.1564,29.1636,103694.0
2015-06-09 11:35:00,40.34,40.35,40.32,40.35,55681.0,29.1709,29.1781,29.1564,29.1781,55681.0
2015-06-09 11:40:00,40.35,40.35,40.33,40.33,102715.0,29.1781,29.1781,29.1636,29.1636,102715.0
2015-06-09 11:45:00,40.34,40.36,40.33,40.34,72980.0,29.1709,29.1853,29.1636,29.1709,72980.0
2015-06-09 11:50:00,40.33,40.35,40.32,40.33,49940.0,29.1636,29.1781,29.1564,29.1636,49940.0
2015-06-09 11:55:00,40.33,40.34,40.29,40.3,79071.0,29.1636,29.1709,29.1347,29.142,79071.0
2015-06-09 12:00:00,40.3,40.31,40.29,40.31,60394.0,29.142,29.1492,29.1347,29.1492,60394.0
2015-06-09 12:05:00,40.31,40.31,40.3,40.3,41962.0,29.1492,29.1492,29.142,29.142,41962.0
2015-06-09 12:10:00,40.3,40.31,40.28,40.3,68389.0,29.142,29.1492,29.1275,29.142,68389.0
2015-06-09 12:15:00,40.3,40.32,40.29,40.32,132687.0,29.142,29.1564,29.1347,29.1564,132687.0
2015-06-09 12:20:00,40.32,40.34,40.31,40.32,55060.0,29.1564,29.1709,29.1492,29.1564,55060.0
2015-06-09 12:25:00,40.32,40.34,40.31,40.33,41987.0,29.1564,29.1709,29.1492,29.1636,41987.0
2015-06-09 12:30:00,40.33,40.34,40.31,40.33,83878.0,29.1636,29.1709,29.1492,29.1636,83878.0
2015-06-09 12:35:00,40.33,40.33,40.31,40.32,30772.0,29.1636,29.1636,29.1492,29.1564,30772.0
2015-06-09 12:40:00,40.32,40.33,40.31,40.33,27521.0,29.1564,29.1636,29.1492,29.1636,27521.0
2015-06-09 12:45:00,40.33,40.34,40.31,40.34,64568.0,29.1636,29.1709,29.1492,29.1709,64568.0
2015-06-09 12:50:00,40.34,40.35,40.33,40.35,56170.0,29.1709,29.1781,29.1636,29.1781,56170.0
2015-06-09 12:55:00,40.34,40.36,40.33,40.35,54783.0,29.1709,29.1853,29.1636,29.1781,54783.0
2015-06-09 13:00:00,40.35,40.37,40.35,40.36,108420.0,29.1781,29.1926,29.1781,29.1853,108420.0
2015-06-09 13:05:00,40.36,40.36,40.34,40.34,70380.0,29.1853,29.1853,29.1709,29.1709,70380.0
2015-06-09 13:10:00,40.35,40.35,40.34,40.35,22448.0,29.1781,29.1781,29.1709,29.1781,22448.0
2015-06-09 13:15:00,40.35,40.36,40.34,40.35,107471.0,29.1781,29.1853,29.1709,29.1781,107471.0
2015-06-09 13:20:00,40.35,40.37,40.34,40.35,71916.0,29.1781,29.1926,29.1709,29.1781,71916.0
2015-06-09 13:25:00,40.36,40.38,40.35,40.37,69346.0,29.1853,29.1998,29.1781,29.1926,69346.0
2015-06-09 13:30:00,40.38,40.39,40.37,40.38,62063.0,29.1998,29.207,29.1926,29.1998,62063.0
2015-06-09 13:35:00,40.38,40.39,40.37,40.38,53443.0,29.1998,29.207,29.1926,29.1998,53443.0
2015-06-09 13:40:00,40.38,40.39,40.35,40.36,63912.0,29.1998,29.207,29.1781,29.1853,63912.0
2015-06-09 13:45:00,40.36,40.37,40.34,40.36,58849.0,29.1853,29.1926,29.1709,29.1853,58849.0
2015-06-09 13:50:00,40.36,40.37,40.35,40.37,52589.0,29.1853,29.1926,29.1781,29.1926,52589.0
2015-06-09 13:55:00,40.37,40.37,40.32,40.33,89742.0,29.1926,29.1926,29.1564,29.1636,89742.0
2015-06-09 14:00:00,40.33,40.34,40.31,40.33,55786.0,29.1636,29.1709,29.1492,29.1636,55786.0
2015-06-09 14:05:00,40.34,40.35,40.33,40.35,31044.0,29.1709,29.1781,29.1636,29.1781,31044.0
2015-06-09 14:10:00,40.34,40.35,40.31,40.33,83437.0,29.1709,29.1781,29.1492,29.1636,83437.0
2015-06-09 14:15:00,40.33,40.34,40.32,40.33,49031.0,29.1636,29.1709,29.1564,29.1636,49031.0
2015-06-09 14:20:00,40.33,40.35,40.32,40.35,47844.0,29.1636,29.1781,29.1564,29.1781,47844.0
2015-06-09 14:25:00,40.35,40.35,40.34,40.35,75658.0,29.1781,29.1781,29.1709,29.1781,75658.0
2015-06-09 14:30:00,40.35,40.36,40.34,40.36,76833.0,29.1781,29.1853,29.1709,29.1853,76833.0
2015-06-09 14:35:00,40.36,40.39,40.35,40.38,129036.0,29.1853,29.207,29.1781,29.1998,129036.0
2015-06-09 14:40:00,40.39,40.39,40.36,40.38,54570.0,29.207,29.207,29.1853,29.1998,54570.0
2015-06-09 14:45:00,40.37,40.38,40.36,40.36,45471.0,29.1926,29.1998,29.1853,29.1853,45471.0
2015-06-09 14:50:00,40.36,40.37,40.32,40.33,67249.0,29.1853,29.1926,29.1564,29.1636,67249.0
2015-06-09 14:55:00,40.32,40.32,40.29,40.3,90553.0,29.1564,29.1564,29.1347,29.142,90553.0
2015-06-09 15:00:00,40.3,40.3,40.27,40.29,119058.0,29.142,29.142,29.1203,29.1347,119058.0
2015-06-09 15:05:00,40.28,40.29,40.25,40.26,62761.0,29.1275,29.1347,29.1058,29.113,62761.0
2015-06-09 15:10:00,40.26,40.28,40.25,40.28,44489.0,29.113,29.1275,29.1058,29.1275,44489.0
2015-06-09 15:15:00,40.27,40.28,40.26,40.28,71787.0,29.1203,29.1275,29.113,29.1275,71787.0
2015-06-09 15:20:00,40.27,40.27,40.22,40.26,173451.0,29.1203,29.1203,29.0841,29.113,173451.0
2015-06-09 15:25:00,40.27,40.27,40.22,40.24,104657.0,29.1203,29.1203,29.0841,29.0986,104657.0
2015-06-09 15:30:00,40.25,40.25,40.21,40.23,155717.0,29.1058,29.1058,29.0769,29.0913,155717.0
2015-06-09 15:35:00,40.23,40.24,40.22,40.23,58943.0,29.0913,29.0986,29.0841,29.0913,58943.0
2015-06-09 15:40:00,40.23,40.24,40.21,40.22,188915.0,29.0913,29.0986,29.0769,29.0841,188915.0
2015-06-09 15:45:00,40.22,40.24,40.21,40.23,194169.0,29.0841,29.0986,29.0769,29.0913,194169.0
2015-06-09 15:50:00,40.23,40.25,40.22,40.25,279801.0,29.0913,29.1058,29.0841,29.1058,279801.0
2015-06-09 15:55:00,40.24,40.25,40.2,40.2,576844.0,29.0986,29.1058,29.0696,29.0696,576844.0
2015-06-10 09:30:00,40.32,40.38,40.29,40.29,373918.0,29.1564,29.1998,29.1347,29.1347,373918.0
2015-06-10 09:35:00,40.3,40.39,40.3,40.34,112723.0,29.142,29.207,29.142,29.1709,112723.0
2015-06-10 09:40:00,40.34,40.37,40.33,40.37,147773.0,29.1709,29.1926,29.1636,29.1926,147773.0
2015-06-10 09:45:00,40.36,40.41,40.36,40.36,228707.0,29.1853,29.2215,29.1853,29.1853,228707.0
2015-06-10 09:50:00,40.37,40.39,40.35,40.36,76717.0,29.1926,29.207,29.1781,29.1853,76717.0
2015-06-10 09:55:00,40.36,40.4,40.36,40.38,93642.0,29.1853,29.2143,29.1853,29.1998,93642.0
2015-06-10 10:00:00,40.38,40.39,40.36,40.38,64513.0,29.1998,29.207,29.1853,29.1998,64513.0
2015-06-10 10:05:00,40.38,40.4,40.37,40.39,148273.0,29.1998,29.2143,29.1926,29.207,148273.0
2015-06-10 10:10:00,40.39,40.39,40.32,40.33,94932.0,29.207,29.207,29.1564,29.1636,94932.0
2015-06-10 10:15:00,40.34,40.34,40.31,40.33,115177.0,29.1709,29.1709,29.1492,29.1636,115177.0
2015-06-10 10:20:00,40.33,40.34,40.31,40.31,91871.0,29.1636,29.1709,29.1492,29.1492,91871.0
2015-06-10 10:25:00,40.32,40.32,40.3,40.31,90499.0,29.1564,29.1564,29.142,29.1492,90499.0
2015-06-10 10:30:00,40.32,40.32,40.3,40.31,67921.0,29.1564,29.1564,29.142,29.1492,67921.0
2015-06-10 10:35:00,40.31,40.33,40.29,40.29,83798.0,29.1492,29.1636,29.1347,29.1347,83798.0
2015-06-10 10:40:00,40.3,40.3,40.28,40.28,50657.0,29.142,29.142,29.1275,29.1275,50657.0
2015-06-10 10:45:00,40.29,40.36,40.29,40.33,59206.0,29.1347,29.1853,29.1347,29.1636,59206.0
2015-06-10 10:50:00,40.33,40.34,40.31,40.33,48658.0,29.1636,29.1709,29.1492,29.1636,48658.0
2015-06-10 10:55:00,40.33,40.36,40.32,40.35,65994.0,29.1636,29.1853,29.1564,29.1781,65994.0
2015-06-10 11:00:00,40.34,40.35,40.32,40.34,116979.0,29.1709,29.1781,29.1564,29.1709,116979.0
2015-06-10 11:05:00,40.35,40.36,40.33,40.33,95048.0,29.1781,29.1853,29.1636,29.1636,95048.0
2015-06-10 11:10:00,40.34,40.48,40.33,40.47,171469.0,29.1709,29.2721,29.1636,29.2649,171469.0
2015-06-10 11:15:00,40.46,40.54,40.44,40.45,239692.0,29.2577,29.3155,29.2432,29.2504,239692.0
2015-06-10 11:20:00,40.45,40.46,40.4,40.44,76323.0,29.2504,29.2577,29.2143,29.2432,76323.0
2015-06-10 11:25:00,40.44,40.45,40.4,40.41,75109.0,29.2432,29.2504,29.2143,29.2215,75109.0
2015-06-10 11:30:00,40.42,40.43,40.4,40.42,79138.0,29.2287,29.236,29.2143,29.2287,79138.0
2015-06-10 11:35:00,40.43,40.44,40.42,40.42,51367.0,29.236,29.2432,29.2287,29.2287,51367.0
2015-06-10 11:40:00,40.43,40.45,40.41,40.44,53729.0,29.236,29.2504,29.2215,29.2432,53729.0
2015-06-10 11:45:00,40.44,40.45,40.43,40.43,34023.0,29.2432,29.2504,29.236,29.236,34023.0
2015-06-10 11:50:00,40.43,40.44,40.41,40.43,72788.0,29.236,29.2432,29.2215,29.236,72788.0
2015-06-10 11:55:00,40.44,40.45,40.43,40.43,43473.0,29.2432,29.2504,29.236,29.236,43473.0
2015-06-10 12:00:00,40.44,40.44,40.42,40.43,42242.0,29.2432,29.2432,29.2287,29.236,42242.0
2015-06-10 12:05:00,40.43,40.46,40.42,40.42,59818.0,29.236,29.2577,29.2287,29.2287,59818.0
2015-06-10 12:10:00,40.43,40.45,40.42,40.44,36100.0,29.236,29.2504,29.2287,29.2432,36100.0
2015-06-10 12:15:00,40.44,40.46,40.43,40.46,134298.0,29.2432,29.2577,29.236,29.2577,134298.0
2015-06-10 12:20:00,40.46,40.47,40.45,40.47,38799.0,29.2577,29.2649,29.2504,29.2649,38799.0
2015-06-10 12:25:00,40.46,40.47,40.45,40.46,40731.0,29.2577,29.2649,29.2504,29.2577,40731.0
2015-06-10 12:30:00,40.45,40.47,40.45,40.45,59465.0,29.2504,29.2649,29.2504,29.2504,59465.0
2015-06-10 12:35:00,40.45,40.46,40.42,40.42,69698.0,29.2504,29.2577,29.2287,29.2287,69698.0
2015-06-10 12:40:00,40.42,40.43,40.4,40.42,43729.0,29.2287,29.236,29.2143,29.2287,43729.0
2015-06-10 12:45:00,40.42,40.42,40.41,40.41,21081.0,29.2287,29.2287,29.2215,29.2215,21081.0
2015-06-10 12:50:00,40.41,40.42,40.4,40.41,54136.0,29.2215,29.2287,29.2143,29.2215,54136.0
2015-06-10 12:55:00,40.41,40.42,40.41,40.41,48267.0,29.2215,29.2287,29.2215,29.2215,48267.0
2015-06-10 13:00:00,40.41,40.43,40.41,40.43,55311.0,29.2215,29.236,29.2215,29.236,55311.0
2015-06-10 13:05:00,40.43,40.44,40.42,40.43,40811.0,29.236,29.2432,29.2287,29.236,40811.0
2015-06-10 13:10:00,40.42,40.43,40.39,40.39,76981.0,29.2287,29.236,29.207,29.207,76981.0
2015-06-10 13:15:00,40.39,40.4,40.38,40.39,70567.0,29.207,29.2143,29.1998,29.207,70567.0
2015-06-10 13:20:00,40.39,40.4,40.38,40.39,28083.0,29.207,29.2143,29.1998,29.207,28083.0
2015-06-10 13:25:00,40.39,40.4,40.39,40.4,41045.0,29.207,29.2143,29.207,29.2143,41045.0
2015-06-10 13:30:00,40.4,40.46,40.38,40.45,353302.0,29.2143,29.2577,29.1998,29.2504,353302.0
2015-06-10 13:35:00,40.45,40.46,40.44,40.45,108182.0,29.2504,29.2577,29.2432,29.2504,108182.0
2015-06-10 13:40:00,40.45,40.45,40.42,40.45,198735.0,29.2504,29.2504,29.2287,29.2504,198735.0
2015-06-10 13:45:00,40.44,40.46,40.43,40.43,92039.0,29.2432,29.2577,29.236,29.236,92039.0
2015-06-10 13:50:00,40.43,40.44,40.42,40.42,38393.0,29.236,29.2432,29.2287,29.2287,38393.0
2015-06-10 13:55:00,40.43,40.44,40.42,40.43,61241.0,29.236,29.2432,29.2287,29.236,61241.0
2015-06-10 14:00:00,40.43,40.49,40.43,40.48,156412.0,29.236,29.2793,29.236,29.2721,156412.0
2015-06-10 14:05:00,40.48,40.49,40.47,40.47,48447.0,29.2721,29.2793,29.2649,29.2649,48447.0
2015-06-10 14:10:00,40.47,40.48,40.45,40.45,86677.0,29.2649,29.2721,29.2504,29.2504,86677.0
2015-06-10 14:15:00,40.45,40.45,40.41,40.43,118828.0,29.2504,29.2504,29.2215,29.236,118828.0
2015-06-10 14:20:00,40.43,40.45,40.43,40.44,55351.0,29.236,29.2504,29.236,29.2432,55351.0
2015-06-10 14:25:00,40.44,40.45,40.43,40.44,65140.0,29.2432,29.2504,29.236,29.2432,65140.0
2015-06-10 14:30:00,40.44,40.44,40.43,40.43,55579.0,29.2432,29.2432,29.236,29.236,55579.0
2015-06-10 14:35:00,40.43,40.45,40.43,40.43,90271.0,29.236,29.2504,29.236,29.236,90271.0
2015-06-10 14:40:00,40.44,40.44,40.43,40.44,33266.0,29.2432,29.2432,29.236,29.2432,33266.0
2015-06-10 14:45:00,40.44,40.45,40.41,40.41,84439.0,29.2432,29.2504,29.2215,29.2215,84439.0
2015-06-10 14:50:00,40.41,40.42,40.4,40.4,89340.0,29.2215,29.2287,29.2143,29.2143,89340.0
2015-06-10 14:55:00,40.4,40.41,40.39,40.41,78916.0,29.2143,29.2215,29.207,29.2215,78916.0
2015-06-10 15:00:00,40.41,40.41,40.39,40.39,127671.0,29.2215,29.2215,29.207,29.207,127671.0
2015-06-10 15:05:00,40.39,40.4,40.38,40.39,85777.0,29.207,29.2143,29.1998,29.207,85777.0
2015-06-10 15:10:00,40.39,40.39,40.35,40.35,82169.0,29.207,29.207,29.1781,29.1781,82169.0
2015-06-10 15:15:00,40.36,40.37,40.35,40.37,88531.0,29.1853,29.1926,29.1781,29.1926,88531.0
2015-06-10 15:20:00,40.37,40.38,40.35,40.35,108161.0,29.1926,29.1998,29.1781,29.1781,108161.0
2015-06-10 15:25:00,40.36,40.36,40.33,40.36,139597.0,29.1853,29.1853,29.1636,29.1853,139597.0
2015-06-10 15:30:00,40.35,40.36,40.33,40.34,145694.0,29.1781,29.1853,29.1636,29.1709,145694.0
2015-06-10 15:35:00,40.35,40.36,40.32,40.33,131696.0,29.1781,29.1853,29.1564,29.1636,131696.0
2015-06-10 15:40:00,40.34,40.35,40.33,40.35,116548.0,29.1709,29.1781,29.1636,29.1781,116548.0
2015-06-10 15:45:00,40.35,40.36,40.34,40.36,441668.0,29.1781,29.1853,29.1709,29.1853,441668.0
2015-06-10 15:50:00,40.36,40.38,40.35,40.37,516838.0,29.1853,29.1998,29.1781,29.1926,516838.0
2015-06-10 15:55:00,40.36,40.36,40.33,40.33,841641.0,29.1853,29.1853,29.1636,29.1636,841641.0
2015-06-11 09:30:00,40.11,40.14,40.06,40.07,379862.0,29.2433,29.2651,29.2068,29.2141,379862.0
2015-06-11 09:35:00,40.07,40.1,40.05,40.06,142861.0,29.2141,29.236,29.1995,29.2068,142861.0
2015-06-11 09:40:00,40.06,40.14,40.03,40.11,171384.0,29.2068,29.2651,29.1849,29.2433,171384.0
2015-06-11 09:45:00,40.11,40.13,40.07,40.07,111029.0,29.2433,29.2578,29.2141,29.2141,111029.0
2015-06-11 09:50:00,40.07,40.19,40.06,40.18,231668.0,29.2141,29.3016,29.2068,29.2943,231668.0
2015-06-11 09:55:00,40.19,40.19,40.14,40.15,106708.0,29.3016,29.3016,29.2651,29.2724,106708.0
2015-06-11 10:00:00,40.16,40.17,40.12,40.17,103316.0,29.2797,29.287,29.2505,29.287,103316.0
2015-06-11 10:05:00,40.17,40.19,40.14,40.14,142936.0,29.287,29.3016,29.2651,29.2651,142936.0
2015-06-11 10:10:00,40.15,40.19,40.14,40.19,113412.0,29.2724,29.3016,29.2651,29.3016,113412.0
2015-06-11 10:15:00,40.19,40.19,40.16,40.18,74576.0,29.3016,29.3016,29.2797,29.2943,74576.0
2015-06-11 10:20:00,40.17,40.17,40.13,40.13,78370.0,29.287,29.287,29.2578,29.2578,78370.0
2015-06-11 10:25:00,40.13,40.13,40.11,40.12,109307.0,29.2578,29.2578,29.2433,29.2505,109307.0
2015-06-11 10:30:00,40.13,40.13,40.06,40.09,137482.0,29.2578,29.2578,29.2068,29.2287,137482.0
2015-06-11 10:35:00,40.08,40.11,40.06,40.09,178672.0,29.2214,29.2433,29.2068,29.2287,178672.0
2015-06-11 10:40:00,40.1,40.11,40.09,40.09,110730.0,29.236,29.2433,29.2287,29.2287,110730.0
2015-06-11 10:45:00,40.1,40.11,40.09,40.1,38889.0,29.236,29.2433,29.2287,29.236,38889.0
2015-06-11 10:50:00,40.09,40.11,40.09,40.1,66768.0,29.2287,29.2433,29.2287,29.236,66768.0
2015-06-11 10:55:00,40.1,40.11,40.08,40.08,56267.0,29.236,29.2433,29.2214,29.2214,56267.0
2015-06-11 11:00:00,40.09,40.11,40.08,40.09,54124.0,29.2287,29.2433,29.2214,29.2287,54124.0
2015-06-11 11:05:00,40.1,40.15,40.08,40.14,151789.0,29.236,29.2724,29.2214,29.2651,151789.0
2015-06-11 11:10:00,40.13,40.16,40.11,40.14,101009.0,29.2578,29.2797,29.2433,29.2651,101009.0
2015-06-11 11:15:00,40.14,40.16,40.12,40.13,54679.0,29.2651,29.2797,29.2505,29.2578,54679.0
2015-06-11 11:20:00,40.13,40.15,40.12,40.15,79369.0,29.2578,29.2724,29.2505,29.2724,79369.0
2015-06-11 11:25:00,40.15,40.16,40.14,40.15,95828.0,29.2724,29.2797,29.2651,29.2724,95828.0
2015-06-11 11:30:00,40.16,40.17,40.14,40.15,66660.0,29.2797,29.287,29.2651,29.2724,66660.0
2015-06-11 11:35:00,40.16,40.18,40.12,40.13,61589.0,29.2797,29.2943,29.2505,29.2578,61589.0
2015-06-11 11:40:00,40.14,40.14,40.08,40.08,94602.0,29.2651,29.2651,29.2214,29.2214,94602.0
2015-06-11 11:45:00,40.08,40.11,40.08,40.1,45464.0,29.2214,29.2433,29.2214,29.236,45464.0
2015-06-11 11:50:00,40.1,40.13,40.09,40.13,45735.0,29.236,29.2578,29.2287,29.2578,45735.0
2015-06-11 11:55:00,40.13,40.16,40.12,40.15,82632.0,29.2578,29.2797,29.2505,29.2724,82632.0
2015-06-11 12:00:00,40.15,40.15,40.14,40.15,62558.0,29.2724,29.2724,29.2651,29.2724,62558.0
2015-06-11 12:05:00,40.15,40.15,40.12,40.13,87767.0,29.2724,29.2724,29.2505,29.2578,87767.0
2015-06-11 12:10:00,40.13,40.13,40.11,40.11,38804.0,29.2578,29.2578,29.2433,29.2433,38804.0
2015-06-11 12:15:00,40.12,40.13,40.1,40.12,74731.0,29.2505,29.2578,29.236,29.2505,74731.0
2015-06-11 12:20:00,40.13,40.14,40.12,40.13,36606.0,29.2578,29.2651,29.2505,29.2578,36606.0
2015-06-11 12:25:00,40.12,40.16,40.12,40.15,34090.0,29.2505,29.2797,29.2505,29.2724,34090.0
2015-06-11 12:30:00,40.14,40.15,40.11,40.12,128940.0,29.2651,29.2724,29.2433,29.2505,128940.0
2015-06-11 12:35:00,40.13,40.15,40.1,40.15,71832.0,29.2578,29.2724,29.236,29.2724,71832.0
2015-06-11 12:40:00,40.15,40.18,40.14,40.18,50906.0,29.2724,29.2943,29.2651,29.2943,50906.0
2015-06-11 12:45:00,40.18,40.18,40.15,40.16,56601.0,29.2943,29.2943,29.2724,29.2797,56601.0
2015-06-11 12:50:00,40.16,40.16,40.13,40.16,75338.0,29.2797,29.2797,29.2578,29.2797,75338.0
2015-06-11 12:55:00,40.16,40.19,40.15,40.19,28753.0,29.2797,29.3016,29.2724,29.3016,28753.0
2015-06-11 13:00:00,40.19,40.19,40.17,40.18,67499.0,29.3016,29.3016,29.287,29.2943,67499.0
2015-06-11 13:05:00,40.18,40.18,40.16,40.16,35898.0,29.2943,29.2943,29.2797,29.2797,35898.0
2015-06-11 13:10:00,40.16,40.17,40.16,40.17,19721.0,29.2797,29.287,29.2797,29.287,19721.0
2015-06-11 13:15:00,40.17,40.2,40.16,40.2,92899.0,29.287,29.3089,29.2797,29.3089,92899.0
2015-06-11 13:20:00,40.2,40.2,40.19,40.2,110364.0,29.3089,29.3089,29.3016,29.3089,110364.0
2015-06-11 13:25:00,40.2,40.2,40.19,40.2,57684.0,29.3089,29.3089,29.3016,29.3089,57684.0
2015-06-11 13:30:00,40.2,40.21,40.19,40.2,131788.0,29.3089,29.3162,29.3016,29.3089,131788.0
2015-06-11 13:35:00,40.2,40.2,40.18,40.18,46155.0,29.3089,29.3089,29.2943,29.2943,46155.0
2015-06-11 13:40:00,40.18,40.2,40.18,40.19,43032.0,29.2943,29.3089,29.2943,29.3016,43032.0
2015-06-11 13:45:00,40.18,40.21,40.18,40.2,202230.0,29.2943,29.3162,29.2943,29.3089,202230.0
2015-06-11 13:50:00,40.21,40.23,40.21,40.22,100928.0,29.3162,29.3307,29.3162,29.3235,100928.0
2015-06-11 13:55:00,40.22,40.23,40.22,40.23,58821.0,29.3235,29.3307,29.3235,29.3307,58821.0
2015-06-11 14:00:00,40.23,40.23,40.22,40.23,35718.0,29.3307,29.3307,29.3235,29.3307,35718.0
2015-06-11 14:05:00,40.23,40.23,40.22,40.22,11569.0,29.3307,29.3307,29.3235,29.3235,11569.0
2015-06-11 14:10:00,40.23,40.23,40.21,40.21,60498.0,29.3307,29.3307,29.3162,29.3162,60498.0
2015-06-11 14:15:00,40.22,40.22,40.21,40.22,23998.0,29.3235,29.3235,29.3162,29.3235,23998.0
2015-06-11 14:20:00,40.22,40.24,40.21,40.23,114424.0,29.3235,29.338,29.3162,29.3307,114424.0
2015-06-11 14:25:00,40.23,40.24,40.23,40.24,16356.0,29.3307,29.338,29.3307,29.338,16356.0
2015-06-11 14:30:00,40.24,40.24,40.23,40.23,41711.0,29.338,29.338,29.3307,29.3307,41711.0
2015-06-11 14:35:00,40.24,40.24,40.23,40.24,45042.0,29.338,29.338,29.3307,29.338,45042.0
2015-06-11 14:40:00,40.24,40.25,40.23,40.25,78795.0,29.338,29.3453,29.3307,29.3453,78795.0
2015-06-11 14:45:00,40.25,40.25,40.23,40.23,81707.0,29.3453,29.3453,29.3307,29.3307,81707.0
2015-06-11 14:50:00,40.23,40.24,40.19,40.19,86821.0,29.3307,29.338,29.3016,29.3016,86821.0
2015-06-11 14:55:00,40.19,40.21,40.18,40.2,116764.0,29.3016,29.3162,29.2943,29.3089,116764.0
2015-06-11 15:00:00,40.2,40.21,40.18,40.21,97069.0,29.3089,29.3162,29.2943,29.3162,97069.0
2015-06-11 15:05:00,40.21,40.21,40.18,40.2,125506.0,29.3162,29.3162,29.2943,29.3089,125506.0
2015-06-11 15:10:00,40.2,40.2,40.18,40.19,51244.0,29.3089,29.3089,29.2943,29.3016,51244.0
2015-06-11 15:15:00,40.18,40.19,40.17,40.18,91266.0,29.2943,29.3016,29.287,29.2943,91266.0
2015-06-11 15:20:00,40.18,40.18,40.15,40.17,102256.0,29.2943,29.2943,29.2724,29.287,102256.0
2015-06-11 15:25:00,40.17,40.17,40.15,40.16,61209.0,29.287,29.287,29.2724,29.2797,61209.0
2015-06-11 15:30:00,40.16,40.17,40.13,40.14,104136.0,29.2797,29.287,29.2578,29.2651,104136.0
2015-06-11 15:35:00,40.13,40.14,40.12,40.14,74115.0,29.2578,29.2651,29.2505,29.2651,74115.0
2015-06-11 15:40:00,40.14,40.16,40.12,40.14,167119.0,29.2651,29.2797,29.2505,29.2651,167119.0
2015-06-11 15:45:00,40.15,40.16,40.12,40.13,202134.0,29.2724,29.2797,29.2505,29.2578,202134.0
2015-06-11 15:50:00,40.12,40.13,40.09,40.09,497913.0,29.2505,29.2578,29.2287,29.2287,497913.0
2015-06-11 15:55:00,40.09,40.11,40.07,40.11,1033677.0,29.2287,29.2433,29.2141,29.2433,1033677.0
2015-06-12 09:30:00,40.04,40.12,40.01,40.07,284181.0,29.1922,29.2505,29.1703,29.2141,284181.0
2015-06-12 09:35:00,40.07,40.09,39.95,39.96,344303.0,29.2141,29.2287,29.1266,29.1339,344303.0
2015-06-12 09:40:00,39.97,40.04,39.95,40.0,163257.0,29.1412,29.1922,29.1266,29.1631,163257.0
2015-06-12 09:45:00,40.0,40.01,39.97,40.01,100592.0,29.1631,29.1703,29.1412,29.1703,100592.0
2015-06-12 09:50:00,40.0,40.01,39.96,39.98,134024.0,29.1631,29.1703,29.1339,29.1485,134024.0
2015-06-12 09:55:00,39.98,40.03,39.95,40.03,168634.0,29.1485,29.1849,29.1266,29.1849,168634.0
2015-06-12 10:00:00,40.02,40.06,39.99,40.01,249710.0,29.1776,29.2068,29.1558,29.1703,249710.0
2015-06-12 10:05:00,40.01,40.05,39.98,40.05,156085.0,29.1703,29.1995,29.1485,29.1995,156085.0
2015-06-12 10:10:00,40.05,40.06,40.02,40.02,141609.0,29.1995,29.2068,29.1776,29.1776,141609.0
2015-06-12 10:15:00,40.03,40.05,39.95,39.97,103567.0,29.1849,29.1995,29.1266,29.1412,103567.0
2015-06-12 10:20:00,39.96,40.03,39.95,39.99,159952.0,29.1339,29.1849,29.1266,29.1558,159952.0
2015-06-12 10:25:00,39.99,40.01,39.98,39.98,66324.0,29.1558,29.1703,29.1485,29.1485,66324.0
2015-06-12 10:30:00,39.97,40.01,39.93,39.94,252570.0,29.1412,29.1703,29.112,29.1193,252570.0
2015-06-12 10:35:00,39.94,39.96,39.92,39.95,292477.0,29.1193,29.1339,29.1047,29.1266,292477.0
2015-06-12 10:40:00,39.95,39.96,39.92,39.94,100829.0,29.1266,29.1339,29.1047,29.1193,100829.0
2015-06-12 10:45:00,39.94,39.97,39.93,39.96,104674.0,29.1193,29.1412,29.112,29.1339,104674.0
2015-06-12 10:50:00,39.97,39.99,39.95,39.98,96410.0,29.1412,29.1558,29.1266,29.1485,96410.0
2015-06-12 10:55:00,39.98,39.98,39.93,39.95,185603.0,29.1485,29.1485,29.112,29.1266,185603.0
2015-06-12 11:00:00,39.95,39.96,39.93,39.96,73004.0,29.1266,29.1339,29.112,29.1339,73004.0
2015-06-12 11:05:00,39.96,39.97,39.95,39.96,154485.0,29.1339,29.1412,29.1266,29.1339,154485.0
2015-06-12 11:10:00,39.96,40.03,39.95,39.99,114668.0,29.1339,29.1849,29.1266,29.1558,114668.0
2015-06-12 11:15:00,40.0,40.03,39.97,40.0,124770.0,29.1631,29.1849,29.1412,29.1631,124770.0
2015-06-12 11:20:00,40.0,40.0,39.96,40.0,97266.0,29.1631,29.1631,29.1339,29.1631,97266.0
2015-06-12 11:25:00,40.0,40.04,39.99,40.01,559482.0,29.1631,29.1922,29.1558,29.1703,559482.0
2015-06-12 11:30:00,40.02,40.03,39.95,39.96,120053.0,29.1776,29.1849,29.1266,29.1339,120053.0
2015-06-12 11:35:00,39.95,39.97,39.94,39.97,56764.0,29.1266,29.1412,29.1193,29.1412,56764.0
2015-06-12 11:40:00,39.97,39.97,39.91,39.91,96811.0,29.1412,29.1412,29.0974,29.0974,96811.0
2015-06-12 11:45:00,39.91,39.92,39.89,39.91,136963.0,29.0974,29.1047,29.0829,29.0974,136963.0
2015-06-12 11:50:00,39.91,39.92,39.89,39.9,87314.0,29.0974,29.1047,29.0829,29.0901,87314.0
2015-06-12 11:55:00,39.9,39.91,39.89,39.89,106073.0,29.0901,29.0974,29.0829,29.0829,106073.0
2015-06-12 12:00:00,39.89,39.9,39.84,39.85,151280.0,29.0829,29.0901,29.0464,29.0537,151280.0
2015-06-12 12:05:00,39.86,39.88,39.84,39.85,143642.0,29.061,29.0756,29.0464,29.0537,143642.0
2015-06-12 12:10:00,39.85,39.88,39.84,39.87,227375.0,29.0537,29.0756,29.0464,29.0683,227375.0
2015-06-12 12:15:00,39.87,39.88,39.85,39.88,101382.0,29.0683,29.0756,29.0537,29.0756,101382.0
2015-06-12 12:20:00,39.88,39.92,39.87,39.91,104208.0,29.0756,29.1047,29.0683,29.0974,104208.0
2015-06-12 12:25:00,39.91,39.92,39.89,39.9,74283.0,29.0974,29.1047,29.0829,29.0901,74283.0
2015-06-12 12:30:00,39.9,39.91,39.88,39.88,55967.0,29.0901,29.0974,29.0756,29.0756,55967.0
2015-06-12 12:35:00,39.88,39.89,39.87,39.88,55793.0,29.0756,29.0829,29.0683,29.0756,55793.0
2015-06-12 12:40:00,39.89,39.89,39.87,39.89,129014.0,29.0829,29.0829,29.0683,29.0829,129014.0
2015-06-12 12:45:00,39.89,39.91,39.88,39.9,61909.0,29.0829,29.0974,29.0756,29.0901,61909.0
2015-06-12 12:50:00,39.91,39.91,39.89,39.91,61619.0,29.0974,29.0974,29.0829,29.0974,61619.0
2015-06-12 12:55:00,39.91,39.94,39.9,39.92,98241.0,29.0974,29.1193,29.0901,29.1047,98241.0
2015-06-12 13:00:00,39.93,39.96,39.92,39.96,358475.0,29.112,29.1339,29.1047,29.1339,358475.0
2015-06-12 13:05:00,39.96,39.99,39.94,39.98,97771.0,29.1339,29.1558,29.1193,29.1485,97771.0
2015-06-12 13:10:00,39.99,39.99,39.95,39.96,98015.0,29.1558,29.1558,29.1266,29.1339,98015.0
2015-06-12 13:15:00,39.96,39.98,39.94,39.98,79797.0,29.1339,29.1485,29.1193,29.1485,79797.0
2015-06-12 13:20:00,39.98,39.98,39.96,39.98,56015.0,29.1485,29.1485,29.1339,29.1485,56015.0
2015-06-12 13:25:00,39.97,39.98,39.96,39.97,54169.0,29.1412,29.1485,29.1339,29.1412,54169.0
2015-06-12 13:30:00,39.97,39.99,39.96,39.97,106416.0,29.1412,29.1558,29.1339,29.1412,106416.0
2015-06-12 13:35:00,39.97,39.98,39.96,39.97,18357.0,29.1412,29.1485,29.1339,29.1412,18357.0
2015-06-12 13:40:00,39.96,39.96,39.91,39.91,81787.0,29.1339,29.1339,29.0974,29.0974,81787.0
2015-06-12 13:45:00,39.91,39.93,39.9,39.92,79262.0,29.0974,29.112,29.0901,29.1047,79262.0
2015-06-12 13:50:00,39.91,39.94,39.9,39.94,67824.0,29.0974,29.1193,29.0901,29.1193,67824.0
2015-06-12 13:55:00,39.94,39.95,39.93,39.95,38123.0,29.1193,29.1266,29.112,29.1266,38123.0
2015-06-12 14:00:00,39.95,39.97,39.95,39.97,137632.0,29.1266,29.1412,29.1266,29.1412,137632.0
2015-06-12 14:05:00,39.97,39.97,39.95,39.96,126968.0,29.1412,29.1412,29.1266,29.1339,126968.0
2015-06-12 14:10:00,39.95,39.96,39.93,39.94,50925.0,29.1266,29.1339,29.112,29.1193,50925.0
2015-06-12 14:15:00,39.94,39.95,39.93,39.95,81794.0,29.1193,29.1266,29.112,29.1266,81794.0
2015-06-12 14:20:00,39.95,39.98,39.93,39.98,90024.0,29.1266,29.1485,29.112,29.1485,90024.0
2015-06-12 14:25:00,39.98,39.99,39.97,39.98,66204.0,29.1485,29.1558,29.1412,29.1485,66204.0
2015-06-12 14:30:00,39.98,39.98,39.93,39.95,212319.0,29.1485,29.1485,29.112,29.1266,212319.0
2015-06-12 14:35:00,39.95,39.95,39.92,39.95,86045.0,29.1266,29.1266,29.1047,29.1266,86045.0
2015-06-12 14:40:00,39.95,39.97,39.93,39.96,83685.0,29.1266,29.1412,29.112,29.1339,83685.0
2015-06-12 14:45:00,39.96,39.97,39.95,39.96,346000.0,29.1339,29.1412,29.1266,29.1339,346000.0
2015-06-12 14:50:00,39.97,39.98,39.95,39.97,84411.0,29.1412,29.1485,29.1266,29.1412,84411.0
2015-06-12 14:55:00,39.96,39.97,39.93,39.95,163426.0,29.1339,29.1412,29.112,29.1266,163426.0
2015-06-12 15:00:00,39.95,39.98,39.92,39.98,106241.0,29.1266,29.1485,29.1047,29.1485,106241.0
2015-06-12 15:05:00,39.98,39.98,39.95,39.96,112803.0,29.1485,29.1485,29.1266,29.1339,112803.0
2015-06-12 15:10:00,39.95,39.97,39.95,39.95,112738.0,29.1266,29.1412,29.1266,29.1266,112738.0
2015-06-12 15:15:00,39.95,39.99,39.95,39.98,107852.0,29.1266,29.1558,29.1266,29.1485,107852.0
2015-06-12 15:20:00,39.99,40.0,39.97,39.99,99366.0,29.1558,29.1631,29.1412,29.1558,99366.0
2015-06-12 15:25:00,39.99,40.02,39.98,40.01,435568.0,29.1558,29.1776,29.1485,29.1703,435568.0
2015-06-12 15:30:00,40.02,40.03,40.01,40.03,175143.0,29.1776,29.1849,29.1703,29.1849,175143.0
2015-06-12 15:35:00,40.02,40.04,40.0,40.03,267895.0,29.1776,29.1922,29.1631,29.1849,267895.0
2015-06-12 15:40:00,40.02,40.05,40.0,40.05,244917.0,29.1776,29.1995,29.1631,29.1995,244917.0
2015-06-12 15:45:00,40.05,40.05,40.01,40.02,283288.0,29.1995,29.1995,29.1703,29.1776,283288.0
2015-06-12 15:50:00,40.02,40.02,39.99,39.99,366179.0,29.1776,29.1776,29.1558,29.1558,366179.0
2015-06-12 15:55:00,39.99,40.01,39.97,39.97,817069.0,29.1558,29.1703,29.1412,29.1412,817069.0
2015-06-15 09:30:00,39.83,39.84,39.79,39.81,407419.0,29.0391,29.0464,29.0099,29.0245,407419.0
2015-06-15 09:35:00,39.8,39.85,39.79,39.84,224495.0,29.0172,29.0537,29.0099,29.0464,224495.0
2015-06-15 09:40:00,39.84,39.86,39.79,39.81,236044.0,29.0464,29.061,29.0099,29.0245,236044.0
2015-06-15 09:45:00,39.8,39.84,39.8,39.81,223657.0,29.0172,29.0464,29.0172,29.0245,223657.0
2015-06-15 09:50:00,39.8,39.81,39.78,39.8,129731.0,29.0172,29.0245,29.0027,29.0172,129731.0
2015-06-15 09:55:00,39.8,39.81,39.78,39.78,105412.0,29.0172,29.0245,29.0027,29.0027,105412.0
2015-06-15 10:00:00,39.79,39.83,39.77,39.83,251768.0,29.0099,29.0391,28.9954,29.0391,251768.0
2015-06-15 10:05:00,39.82,39.83,39.81,39.82,64780.0,29.0318,29.0391,29.0245,29.0318,64780.0
2015-06-15 10:10:00,39.81,39.83,39.78,39.82,108142.0,29.0245,29.0391,29.0027,29.0318,108142.0
2015-06-15 10:15:00,39.82,39.85,39.8,39.8,75498.0,29.0318,29.0537,29.0172,29.0172,75498.0
2015-06-15 10:20:00,39.8,39.83,39.77,39.78,103672.0,29.0172,29.0391,28.9954,29.0027,103672.0
2015-06-15 10:25:00,39.79,39.79,39.73,39.74,280822.0,29.0099,29.0099,28.9662,28.9735,280822.0
2015-06-15 10:30:00,39.74,39.75,39.72,39.73,68061.0,28.9735,28.9808,28.9589,28.9662,68061.0
2015-06-15 10:35:00,39.73,39.78,39.71,39.76,124976.0,28.9662,29.0027,28.9516,28.9881,124976.0
2015-06-15 10:40:00,39.76,39.77,39.71,39.73,97286.0,28.9881,28.9954,28.9516,28.9662,97286.0
2015-06-15 10:45:00,39.72,39.77,39.71,39.73,114903.0,28.9589,28.9954,28.9516,28.9662,114903.0
2015-06-15 10:50:00,39.73,39.74,39.71,39.72,97091.0,28.9662,28.9735,28.9516,28.9589,97091.0
2015-06-15 10:55:00,39.71,39.73,39.7,39.73,207467.0,28.9516,28.9662,28.9443,28.9662,207467.0
2015-06-15 11:00:00,39.73,39.8,39.72,39.78,283389.0,28.9662,29.0172,28.9589,29.0027,283389.0
2015-06-15 11:05:00,39.77,39.78,39.75,39.78,111656.0,28.9954,29.0027,28.9808,29.0027,111656.0
2015-06-15 11:10:00,39.78,39.81,39.77,39.77,133934.0,29.0027,29.0245,28.9954,28.9954,133934.0
2015-06-15 11:15:00,39.77,39.82,39.76,39.77,218130.0,28.9954,29.0318,28.9881,28.9954,218130.0
2015-06-15 11:20:00,39.78,39.8,39.72,39.73,85270.0,29.0027,29.0172,28.9589,28.9662,85270.0
2015-06-15 11:25:00,39.74,39.74,39.7,39.7,89452.0,28.9735,28.9735,28.9443,28.9443,89452.0
2015-06-15 11:30:00,39.71,39.74,39.7,39.74,92022.0,28.9516,28.9735,28.9443,28.9735,92022.0
2015-06-15 11:35:00,39.73,39.74,39.72,39.73,56982.0,28.9662,28.9735,28.9589,28.9662,56982.0
2015-06-15 11:40:00,39.73,39.74,39.72,39.73,70407.0,28.9662,28.9735,28.9589,28.9662,70407.0
2015-06-15 11:45:00,39.72,39.74,39.72,39.74,58624.0,28.9589,28.9735,28.9589,28.9735,58624.0
2015-06-15 11:50:00,39.74,39.74,39.72,39.72,28169.0,28.9735,28.9735,28.9589,28.9589,28169.0
2015-06-15 11:55:00,39.73,39.73,39.68,39.69,181007.0,28.9662,28.9662,28.9297,28.937,181007.0
2015-06-15 12:00:00,39.69,39.71,39.67,39.68,190980.0,28.937,28.9516,28.9225,28.9297,190980.0
2015-06-15 12:05:00,39.68,39.69,39.67,39.68,48934.0,28.9297,28.937,28.9225,28.9297,48934.0
2015-06-15 12:10:00,39.69,39.69,39.67,39.68,52800.0,28.937,28.937,28.9225,28.9297,52800.0
2015-06-15 12:15:00,39.69,39.69,39.68,39.69,45592.0,28.937,28.937,28.9297,28.937,45592.0
2015-06-15 12:20:00,39.69,39.7,39.68,39.69,100713.0,28.937,28.9443,28.9297,28.937,100713.0
2015-06-15 12:25:00,39.68,39.69,39.67,39.68,47175.0,28.9297,28.937,28.9225,28.9297,47175.0
2015-06-15 12:30:00,39.67,39.68,39.65,39.66,150359.0,28.9225,28.9297,28.9079,28.9152,150359.0
2015-06-15 12:35:00,39.66,39.66,39.63,39.66,112106.0,28.9152,28.9152,28.8933,28.9152,112106.0
2015-06-15 12:40:00,39.66,39.69,39.65,39.69,31379.0,28.9152,28.937,28.9079,28.937,31379.0
2015-06-15 12:45:00,39.68,39.74,39.68,39.74,37876.0,28.9297,28.9735,28.9297,28.9735,37876.0
2015-06-15 12:50:00,39.74,39.75,39.73,39.73,87661.0,28.9735,28.9808,28.9662,28.9662,87661.0
2015-06-15 12:55:00,39.74,39.74,39.71,39.72,61936.0,28.9735,28.9735,28.9516,28.9589,61936.0
2015-06-15 13:00:00,39.72,39.72,39.7,39.7,24194.0,28.9589,28.9589,28.9443,28.9443,24194.0
2015-06-15 13:05:00,39.7,39.71,39.7,39.71,23041.0,28.9443,28.9516,28.9443,28.9516,23041.0
2015-06-15 13:10:00,39.71,39.72,39.7,39.72,34857.0,28.9516,28.9589,28.9443,28.9589,34857.0
2015-06-15 13:15:00,39.72,39.74,39.71,39.72,85558.0,28.9589,28.9735,28.9516,28.9589,85558.0
2015-06-15 13:20:00,39.71,39.72,39.7,39.71,23730.0,28.9516,28.9589,28.9443,28.9516,23730.0
2015-06-15 13:25:00,39.71,39.71,39.68,39.7,45521.0,28.9516,28.9516,28.9297,28.9443,45521.0
2015-06-15 13:30:00,39.69,39.69,39.67,39.69,39979.0,28.937,28.937,28.9225,28.937,39979.0
2015-06-15 13:35:00,39.69,39.69,39.65,39.66,76545.0,28.937,28.937,28.9079,28.9152,76545.0
2015-06-15 13:40:00,39.65,39.66,39.61,39.61,131365.0,28.9079,28.9152,28.8787,28.8787,131365.0
2015-06-15 13:45:00,39.62,39.64,39.61,39.63,140372.0,28.886,28.9006,28.8787,28.8933,140372.0
2015-06-15 13:50:00,39.63,39.72,39.6,39.64,177693.0,28.8933,28.9589,28.8714,28.9006,177693.0
2015-06-15 13:55:00,39.64,39.64,39.62,39.63,67717.0,28.9006,28.9006,28.886,28.8933,67717.0
2015-06-15 14:00:00,39.63,39.65,39.63,39.65,79669.0,28.8933,28.9079,28.8933,28.9079,79669.0
2015-06-15 14:05:00,39.64,39.66,39.63,39.64,52580.0,28.9006,28.9152,28.8933,28.9006,52580.0
2015-06-15 14:10:00,39.64,39.66,39.62,39.63,150716.0,28.9006,28.9152,28.886,28.8933,150716.0
2015-06-15 14:15:00,39.64,39.66,39.63,39.65,40997.0,28.9006,28.9152,28.8933,28.9079,40997.0
2015-06-15 14:20:00,39.66,39.66,39.63,39.64,92914.0,28.9152,28.9152,28.8933,28.9006,92914.0
2015-06-15 14:25:00,39.63,39.66,39.63,39.65,95431.0,28.8933,28.9152,28.8933,28.9079,95431.0
2015-06-15 14:30:00,39.65,39.66,39.64,39.65,47720.0,28.9079,28.9152,28.9006,28.9079,47720.0
2015-06-15 14:35:00,39.65,39.66,39.64,39.65,75612.0,28.9079,28.9152,28.9006,28.9079,75612.0
2015-06-15 14:40:00,39.65,39.66,39.64,39.65,42942.0,28.9079,28.9152,28.9006,28.9079,42942.0
2015-06-15 14:45:00,39.65,39.66,39.64,39.65,34032.0,28.9079,28.9152,28.9006,28.9079,34032.0
2015-06-15 14:50:00,39.65,39.66,39.58,39.6,164566.0,28.9079,28.9152,28.8568,28.8714,164566.0
2015-06-15 14:55:00,39.6,39.6,39.58,39.59,81654.0,28.8714,28.8714,28.8568,28.8641,81654.0
2015-06-15 15:00:00,39.59,39.6,39.59,39.59,43956.0,28.8641,28.8714,28.8641,28.8641,43956.0
2015-06-15 15:05:00,39.59,39.6,39.57,39.58,202337.0,28.8641,28.8714,28.8496,28.8568,202337.0
2015-06-15 15:10:00,39.59,39.59,39.58,39.59,95118.0,28.8641,28.8641,28.8568,28.8641,95118.0
2015-06-15 15:15:00,39.58,39.61,39.58,39.6,153480.0,28.8568,28.8787,28.8568,28.8714,153480.0
2015-06-15 15:20:00,39.6,39.61,39.59,39.61,173680.0,28.8714,28.8787,28.8641,28.8787,173680.0
2015-06-15 15:25:00,39.61,39.61,39.59,39.61,82204.0,28.8787,28.8787,28.8641,28.8787,82204.0
2015-06-15 15:30:00,39.61,39.61,39.6,39.6,84588.0,28.8787,28.8787,28.8714,28.8714,84588.0
2015-06-15 15:35:00,39.61,39.61,39.59,39.6,195884.0,28.8787,28.8787,28.8641,28.8714,195884.0
2015-06-15 15:40:00,39.6,39.65,39.59,39.63,263904.0,28.8714,28.9079,28.8641,28.8933,263904.0
2015-06-15 15:45:00,39.63,39.64,39.62,39.63,235763.0,28.8933,28.9006,28.886,28.8933,235763.0
2015-06-15 15:50:00,39.63,39.63,39.62,39.62,158586.0,28.8933,28.8933,28.886,28.886,158586.0
2015-06-15 15:55:00,39.63,39.63,39.58,39.59,712625.0,28.8933,28.8933,28.8568,28.8641,712625.0
2015-06-16 09:30:00,39.63,39.75,39.6,39.67,579417.0,28.8933,28.9808,28.8714,28.9225,579417.0
2015-06-16 09:35:00,39.68,39.89,39.67,39.88,506147.0,28.9297,29.0829,28.9225,29.0756,506147.0
2015-06-16 09:40:00,39.89,39.9,39.82,39.86,381304.0,29.0829,29.0901,29.0318,29.061,381304.0
2015-06-16 09:45:00,39.85,39.94,39.83,39.93,161705.0,29.0537,29.1193,29.0391,29.112,161705.0
2015-06-16 09:50:00,39.94,39.96,39.93,39.96,156746.0,29.1193,29.1339,29.112,29.1339,156746.0
2015-06-16 09:55:00,39.95,40.0,39.94,39.96,263433.0,29.1266,29.1631,29.1193,29.1339,263433.0
2015-06-16 10:00:00,39.95,39.98,39.94,39.96,193968.0,29.1266,29.1485,29.1193,29.1339,193968.0
2015-06-16 10:05:00,39.97,39.97,39.91,39.91,120832.0,29.1412,29.1412,29.0974,29.0974,120832.0
2015-06-16 10:10:00,39.91,39.92,39.89,39.89,156829.0,29.0974,29.1047,29.0829,29.0829,156829.0
2015-06-16 10:15:00,39.9,39.92,39.89,39.91,90932.0,29.0901,29.1047,29.0829,29.0974,90932.0
2015-06-16 10:20:00,39.9,39.93,39.88,39.91,185874.0,29.0901,29.112,29.0756,29.0974,185874.0
2015-06-16 10:25:00,39.91,39.93,39.88,39.93,90388.0,29.0974,29.112,29.0756,29.112,90388.0
2015-06-16 10:30:00,39.93,39.95,39.89,39.89,131978.0,29.112,29.1266,29.0829,29.0829,131978.0
2015-06-16 10:35:00,39.89,39.95,39.89,39.95,158291.0,29.0829,29.1266,29.0829,29.1266,158291.0
2015-06-16 10:40:00,39.95,39.97,39.94,39.96,209259.0,29.1266,29.1412,29.1193,29.1339,209259.0
2015-06-16 10:45:00,39.95,40.03,39.95,40.03,312951.0,29.1266,29.1849,29.1266,29.1849,312951.0
2015-06-16 10:50:00,40.03,40.03,39.98,40.0,167292.0,29.1849,29.1849,29.1485,29.1631,167292.0
2015-06-16 10:55:00,39.99,40.0,39.97,39.98,98914.0,29.1558,29.1631,29.1412,29.1485,98914.0
2015-06-16 11:00:00,39.98,40.0,39.96,40.0,136755.0,29.1485,29.1631,29.1339,29.1631,136755.0
2015-06-16 11:05:00,40.0,40.0,39.98,39.99,79326.0,29.1631,29.1631,29.1485,29.1558,79326.0
2015-06-16 11:10:00,39.99,40.05,39.98,40.05,258963.0,29.1558,29.1995,29.1485,29.1995,258963.0
2015-06-16 11:15:00,40.05,40.08,40.04,40.06,105189.0,29.1995,29.2214,29.1922,29.2068,105189.0
2015-06-16 11:20:00,40.06,40.08,40.04,40.05,99789.0,29.2068,29.2214,29.1922,29.1995,99789.0
2015-06-16 11:25:00,40.04,40.05,40.02,40.04,97658.0,29.1922,29.1995,29.1776,29.1922,97658.0
2015-06-16 11:30:00,40.04,40.05,40.02,40.03,55456.0,29.1922,29.1995,29.1776,29.1849,55456.0
2015-06-16 11:35:00,40.03,40.04,40.01,40.04,98431.0,29.1849,29.1922,29.1703,29.1922,98431.0
2015-06-16 11:40:00,40.04,40.07,40.03,40.07,57349.0,29.1922,29.2141,29.1849,29.2141,57349.0
2015-06-16 11:45:00,40.07,40.08,40.05,40.08,77900.0,29.2141,29.2214,29.1995,29.2214,77900.0
2015-06-16 11:50:00,40.08,40.08,40.04,40.06,122094.0,29.2214,29.2214,29.1922,29.2068,122094.0
2015-06-16 11:55:00,40.05,40.07,40.04,40.06,90325.0,29.1995,29.2141,29.1922,29.2068,90325.0
2015-06-16 12:00:00,40.06,40.07,40.05,40.06,53560.0,29.2068,29.2141,29.1995,29.2068,53560.0
2015-06-16 12:05:00,40.07,40.08,40.05,40.06,59396.0,29.2141,29.2214,29.1995,29.2068,59396.0
2015-06-16 12:10:00,40.05,40.08,40.05,40.06,90146.0,29.1995,29.2214,29.1995,29.2068,90146.0
2015-06-16 12:15:00,40.06,40.06,40.03,40.05,72061.0,29.2068,29.2068,29.1849,29.1995,72061.0
2015-06-16 12:20:00,40.04,40.07,40.04,40.07,33357.0,29.1922,29.2141,29.1922,29.2141,33357.0
2015-06-16 12:25:00,40.07,40.07,40.05,40.06,58420.0,29.2141,29.2141,29.1995,29.2068,58420.0
2015-06-16 12:30:00,40.07,40.08,40.06,40.08,76924.0,29.2141,29.2214,29.2068,29.2214,76924.0
2015-06-16 12:35:00,40.07,40.12,40.07,40.12,64364.0,29.2141,29.2505,29.2141,29.2505,64364.0
2015-06-16 12:40:00,40.12,40.13,40.11,40.12,71796.0,29.2505,29.2578,29.2433,29.2505,71796.0
2015-06-16 12:45:00,40.12,40.12,40.06,40.08,114297.0,29.2505,29.2505,29.2068,29.2214,114297.0
2015-06-16 12:50:00,40.08,40.13,40.07,40.11,81526.0,29.2214,29.2578,29.2141,29.2433,81526.0
2015-06-16 12:55:00,40.11,40.12,40.1,40.12,34970.0,29.2433,29.2505,29.236,29.2505,34970.0
2015-06-16 13:00:00,40.12,40.12,40.11,40.12,24437.0,29.2505,29.2505,29.2433,29.2505,24437.0
2015-06-16 13:05:00,40.12,40.12,40.11,40.11,21111.0,29.2505,29.2505,29.2433,29.2433,21111.0
2015-06-16 13:10:00,40.12,40.13,40.1,40.12,104879.0,29.2505,29.2578,29.236,29.2505,104879.0
2015-06-16 13:15:00,40.13,40.13,40.1,40.11,25976.0,29.2578,29.2578,29.236,29.2433,25976.0
2015-06-16 13:20:00,40.11,40.13,40.1,40.12,58329.0,29.2433,29.2578,29.236,29.2505,58329.0
2015-06-16 13:25:00,40.12,40.15,40.12,40.15,64851.0,29.2505,29.2724,29.2505,29.2724,64851.0
2015-06-16 13:30:00,40.14,40.16,40.13,40.13,102622.0,29.2651,29.2797,29.2578,29.2578,102622.0
2015-06-16 13:35:00,40.14,40.14,40.13,40.14,36549.0,29.2651,29.2651,29.2578,29.2651,36549.0
2015-06-16 13:40:00,40.14,40.15,40.12,40.13,49625.0,29.2651,29.2724,29.2505,29.2578,49625.0
2015-06-16 13:45:00,40.13,40.13,40.1,40.1,44962.0,29.2578,29.2578,29.236,29.236,44962.0
2015-06-16 13:50:00,40.11,40.14,40.1,40.14,75909.0,29.2433,29.2651,29.236,29.2651,75909.0
2015-06-16 13:55:00,40.14,40.15,40.12,40.14,137690.0,29.2651,29.2724,29.2505,29.2651,137690.0
2015-06-16 14:00:00,40.13,40.14,40.13,40.14,35671.0,29.2578,29.2651,29.2578,29.2651,35671.0
2015-06-16 14:05:00,40.14,40.14,40.12,40.14,119063.0,29.2651,29.2651,29.2505,29.2651,119063.0
2015-06-16 14:10:00,40.14,40.15,40.13,40.15,200676.0,29.2651,29.2724,29.2578,29.2724,200676.0
2015-06-16 14:15:00,40.15,40.15,40.13,40.15,120719.0,29.2724,29.2724,29.2578,29.2724,120719.0
2015-06-16 14:20:00,40.15,40.15,40.14,40.15,39989.0,29.2724,29.2724,29.2651,29.2724,39989.0
2015-06-16 14:25:00,40.14,40.15,40.13,40.13,43511.0,29.2651,29.2724,29.2578,29.2578,43511.0
2015-06-16 14:30:00,40.13,40.14,40.12,40.14,89221.0,29.2578,29.2651,29.2505,29.2651,89221.0
2015-06-16 14:35:00,40.14,40.14,40.11,40.12,112159.0,29.2651,29.2651,29.2433,29.2505,112159.0
2015-06-16 14:40:00,40.12,40.13,40.09,40.09,182198.0,29.2505,29.2578,29.2287,29.2287,182198.0
2015-06-16 14:45:00,40.09,40.12,40.09,40.12,142447.0,29.2287,29.2505,29.2287,29.2505,142447.0
2015-06-16 14:50:00,40.12,40.13,40.11,40.13,72262.0,29.2505,29.2578,29.2433,29.2578,72262.0
2015-06-16 14:55:00,40.13,40.13,40.11,40.12,65817.0,29.2578,29.2578,29.2433,29.2505,65817.0
2015-06-16 15:00:00,40.12,40.12,40.11,40.12,68591.0,29.2505,29.2505,29.2433,29.2505,68591.0
2015-06-16 15:05:00,40.12,40.12,40.08,40.1,141212.0,29.2505,29.2505,29.2214,29.236,141212.0
2015-06-16 15:10:00,40.1,40.12,40.08,40.08,153630.0,29.236,29.2505,29.2214,29.2214,153630.0
2015-06-16 15:15:00,40.09,40.11,40.08,40.1,118608.0,29.2287,29.2433,29.2214,29.236,118608.0
2015-06-16 15:20:00,40.09,40.1,40.08,40.1,177753.0,29.2287,29.236,29.2214,29.236,177753.0
2015-06-16 15:25:00,40.09,40.11,40.09,40.1,175691.0,29.2287,29.2433,29.2287,29.236,175691.0
2015-06-16 15:30:00,40.09,40.11,40.09,40.11,218482.0,29.2287,29.2433,29.2287,29.2433,218482.0
2015-06-16 15:35:00,40.1,40.11,40.09,40.11,150971.0,29.236,29.2433,29.2287,29.2433,150971.0
2015-06-16 15:40:00,40.1,40.11,40.06,40.07,223727.0,29.236,29.2433,29.2068,29.2141,223727.0
2015-06-16 15:45:00,40.07,40.11,40.05,40.1,410186.0,29.2141,29.2433,29.1995,29.236,410186.0
2015-06-16 15:50:00,40.11,40.11,40.07,40.11,339083.0,29.2433,29.2433,29.2141,29.2433,339083.0
2015-06-16 15:55:00,40.1,40.11,40.07,40.08,585344.0,29.236,29.2433,29.2141,29.2214,585344.0
2015-06-17 09:30:00,40.08,40.22,40.06,40.21,267850.0,29.2214,29.3235,29.2068,29.3162,267850.0
2015-06-17 09:35:00,40.22,40.25,40.18,40.19,102304.0,29.3235,29.3453,29.2943,29.3016,102304.0
2015-06-17 09:40:00,40.19,40.24,40.18,40.22,89463.0,29.3016,29.338,29.2943,29.3235,89463.0
2015-06-17 09:45:00,40.23,40.25,40.22,40.23,67885.0,29.3307,29.3453,29.3235,29.3307,67885.0
2015-06-17 09:50:00,40.23,40.24,40.16,40.18,48282.0,29.3307,29.338,29.2797,29.2943,48282.0
2015-06-17 09:55:00,40.17,40.2,40.17,40.2,45969.0,29.287,29.3089,29.287,29.3089,45969.0
2015-06-17 10:00:00,40.2,40.23,40.19,40.22,169637.0,29.3089,29.3307,29.3016,29.3235,169637.0
2015-06-17 10:05:00,40.22,40.25,40.21,40.24,69956.0,29.3235,29.3453,29.3162,29.338,69956.0
2015-06-17 10:10:00,40.24,40.25,40.18,40.19,86456.0,29.338,29.3453,29.2943,29.3016,86456.0
2015-06-17 10:15:00,40.19,40.2,40.14,40.16,68960.0,29.3016,29.3089,29.2651,29.2797,68960.0
2015-06-17 10:20:00,40.16,40.19,40.14,40.17,97634.0,29.2797,29.3016,29.2651,29.287,97634.0
2015-06-17 10:25:00,40.16,40.21,40.15,40.21,90990.0,29.2797,29.3162,29.2724,29.3162,90990.0
2015-06-17 10:30:00,40.2,40.23,40.19,40.22,66859.0,29.3089,29.3307,29.3016,29.3235,66859.0
2015-06-17 10:35:00,40.22,40.25,40.21,40.24,60259.0,29.3235,29.3453,29.3162,29.338,60259.0
2015-06-17 10:40:00,40.25,40.25,40.23,40.24,40202.0,29.3453,29.3453,29.3307,29.338,40202.0
2015-06-17 10:45:00,40.25,40.26,40.21,40.23,216473.0,29.3453,29.3526,29.3162,29.3307,216473.0
2015-06-17 10:50:00,40.23,40.25,40.21,40.25,128355.0,29.3307,29.3453,29.3162,29.3453,128355.0
2015-06-17 10:55:00,40.24,40.27,40.24,40.27,81756.0,29.338,29.3599,29.338,29.3599,81756.0
2015-06-17 11:00:00,40.27,40.27,40.25,40.26,60422.0,29.3599,29.3599,29.3453,29.3526,60422.0
2015-06-17 11:05:00,40.25,40.27,40.23,40.26,111688.0,29.3453,29.3599,29.3307,29.3526,111688.0
2015-06-17 11:10:00,40.26,40.27,40.24,40.25,65149.0,29.3526,29.3599,29.338,29.3453,65149.0
2015-06-17 11:15:00,40.26,40.27,40.25,40.27,37925.0,29.3526,29.3599,29.3453,29.3599,37925.0
2015-06-17 11:20:00,40.26,40.28,40.24,40.25,92179.0,29.3526,29.3672,29.338,29.3453,92179.0
2015-06-17 11:25:00,40.25,40.25,40.21,40.22,83286.0,29.3453,29.3453,29.3162,29.3235,83286.0
2015-06-17 11:30:00,40.22,40.23,40.19,40.23,43476.0,29.3235,29.3307,29.3016,29.3307,43476.0
2015-06-17 11:35:00,40.23,40.24,40.19,40.21,103789.0,29.3307,29.338,29.3016,29.3162,103789.0
2015-06-17 11:40:00,40.2,40.21,40.15,40.17,96360.0,29.3089,29.3162,29.2724,29.287,96360.0
2015-06-17 11:45:00,40.17,40.19,40.15,40.19,46882.0,29.287,29.3016,29.2724,29.3016,46882.0
2015-06-17 11:50:00,40.19,40.23,40.18,40.22,55242.0,29.3016,29.3307,29.2943,29.3235,55242.0
2015-06-17 11:55:00,40.22,40.25,40.21,40.25,31737.0,29.3235,29.3453,29.3162,29.3453,31737.0
2015-06-17 12:00:00,40.25,40.25,40.21,40.23,108227.0,29.3453,29.3453,29.3162,29.3307,108227.0
2015-06-17 12:05:00,40.23,40.23,40.15,40.18,82027.0,29.3307,29.3307,29.2724,29.2943,82027.0
2015-06-17 12:10:00,40.19,40.19,40.12,40.13,118996.0,29.3016,29.3016,29.2505,29.2578,118996.0
2015-06-17 12:15:00,40.13,40.13,40.1,40.11,119876.0,29.2578,29.2578,29.236,29.2433,119876.0
2015-06-17 12:20:00,40.11,40.15,40.11,40.13,87052.0,29.2433,29.2724,29.2433,29.2578,87052.0
2015-06-17 12:25:00,40.14,40.15,40.13,40.14,42071.0,29.2651,29.2724,29.2578,29.2651,42071.0
2015-06-17 12:30:00,40.13,40.14,40.12,40.14,51036.0,29.2578,29.2651,29.2505,29.2651,51036.0
2015-06-17 12:35:00,40.14,40.15,40.13,40.14,40117.0,29.2651,29.2724,29.2578,29.2651,40117.0
2015-06-17 12:40:00,40.14,40.16,40.08,40.09,138903.0,29.2651,29.2797,29.2214,29.2287,138903.0
2015-06-17 12:45:00,40.1,40.13,40.09,40.12,67038.0,29.236,29.2578,29.2287,29.2505,67038.0
2015-06-17 12:50:00,40.12,40.13,40.09,40.11,46229.0,29.2505,29.2578,29.2287,29.2433,46229.0
2015-06-17 12:55:00,40.11,40.13,40.08,40.12,51004.0,29.2433,29.2578,29.2214,29.2505,51004.0
2015-06-17 13:00:00,40.12,40.12,40.09,40.1,46245.0,29.2505,29.2505,29.2287,29.236,46245.0
2015-06-17 13:05:00,40.11,40.11,40.05,40.07,84309.0,29.2433,29.2433,29.1995,29.2141,84309.0
2015-06-17 13:10:00,40.06,40.1,40.06,40.1,59201.0,29.2068,29.236,29.2068,29.236,59201.0
2015-06-17 13:15:00,40.09,40.1,40.09,40.09,22375.0,29.2287,29.236,29.2287,29.2287,22375.0
2015-06-17 13:20:00,40.09,40.1,40.07,40.1,79365.0,29.2287,29.236,29.2141,29.236,79365.0
2015-06-17 13:25:00,40.09,40.1,40.07,40.08,55502.0,29.2287,29.236,29.2141,29.2214,55502.0
2015-06-17 13:30:00,40.07,40.1,40.07,40.09,35910.0,29.2141,29.236,29.2141,29.2287,35910.0
2015-06-17 13:35:00,40.09,40.11,40.08,40.1,42418.0,29.2287,29.2433,29.2214,29.236,42418.0
2015-06-17 13:40:00,40.1,40.11,40.06,40.06,53172.0,29.236,29.2433,29.2068,29.2068,53172.0
2015-06-17 13:45:00,40.07,40.1,40.06,40.09,51084.0,29.2141,29.236,29.2068,29.2287,51084.0
2015-06-17 13:50:00,40.08,40.11,40.07,40.11,75107.0,29.2214,29.2433,29.2141,29.2433,75107.0
2015-06-17 13:55:00,40.11,40.11,40.08,40.11,119967.0,29.2433,29.2433,29.2214,29.2433,119967.0
2015-06-17 14:00:00,40.1,40.29,40.01,40.21,443997.0,29.236,29.3745,29.1703,29.3162,443997.0
2015-06-17 14:05:00,40.21,40.27,40.18,40.23,186303.0,29.3162,29.3599,29.2943,29.3307,186303.0
2015-06-17 14:10:00,40.23,40.27,40.22,40.25,179908.0,29.3307,29.3599,29.3235,29.3453,179908.0
2015-06-17 14:15:00,40.25,40.25,40.19,40.21,249924.0,29.3453,29.3453,29.3016,29.3162,249924.0
2015-06-17 14:20:00,40.21,40.23,40.15,40.17,105629.0,29.3162,29.3307,29.2724,29.287,105629.0
2015-06-17 14:25:00,40.18,40.21,40.17,40.18,63978.0,29.2943,29.3162,29.287,29.2943,63978.0
2015-06-17 14:30:00,40.17,40.22,40.17,40.21,159422.0,29.287,29.3235,29.287,29.3162,159422.0
2015-06-17 14:35:00,40.21,40.26,40.19,40.26,102527.0,29.3162,29.3526,29.3016,29.3526,102527.0
2015-06-17 14:40:00,40.27,40.3,40.25,40.27,398448.0,29.3599,29.3818,29.3453,29.3599,398448.0
2015-06-17 14:45:00,40.28,40.31,40.27,40.28,313700.0,29.3672,29.3891,29.3599,29.3672,313700.0
2015-06-17 14:50:00,40.28,40.32,40.27,40.32,83646.0,29.3672,29.3964,29.3599,29.3964,83646.0
2015-06-17 14:55:00,40.32,40.32,40.29,40.3,75364.0,29.3964,29.3964,29.3745,29.3818,75364.0
2015-06-17 15:00:00,40.3,40.31,40.27,40.29,146458.0,29.3818,29.3891,29.3599,29.3745,146458.0
2015-06-17 15:05:00,40.29,40.29,40.24,40.25,110741.0,29.3745,29.3745,29.338,29.3453,110741.0
2015-06-17 15:10:00,40.24,40.29,40.24,40.25,227006.0,29.338,29.3745,29.338,29.3453,227006.0
2015-06-17 15:15:00,40.25,40.29,40.24,40.27,208296.0,29.3453,29.3745,29.338,29.3599,208296.0
2015-06-17 15:20:00,40.27,40.31,40.27,40.29,224043.0,29.3599,29.3891,29.3599,29.3745,224043.0
2015-06-17 15:25:00,40.3,40.31,40.28,40.3,93852.0,29.3818,29.3891,29.3672,29.3818,93852.0
2015-06-17 15:30:00,40.3,40.31,40.27,40.3,138598.0,29.3818,29.3891,29.3599,29.3818,138598.0
2015-06-17 15:35:00,40.3,40.32,40.29,40.29,208004.0,29.3818,29.3964,29.3745,29.3745,208004.0
2015-06-17 15:40:00,40.29,40.31,40.25,40.27,236812.0,29.3745,29.3891,29.3453,29.3599,236812.0
2015-06-17 15:45:00,40.28,40.28,40.24,40.25,220984.0,29.3672,29.3672,29.338,29.3453,220984.0
2015-06-17 15:50:00,40.25,40.26,40.24,40.25,384069.0,29.3453,29.3526,29.338,29.3453,384069.0
2015-06-17 15:55:00,40.24,40.29,40.23,40.27,1099737.0,29.338,29.3745,29.3307,29.3599,1099737.0
2015-06-18 09:30:00,40.16,40.55,40.16,40.53,427516.0,29.2797,29.564,29.2797,29.5495,427516.0
2015-06-18 09:35:00,40.53,40.54,40.48,40.53,218724.0,29.5495,29.5568,29.513,29.5495,218724.0
2015-06-18 09:40:00,40.53,40.59,40.52,40.58,171475.0,29.5495,29.5932,29.5422,29.5859,171475.0
2015-06-18 09:45:00,40.59,40.66,40.57,40.65,181319.0,29.5932,29.6442,29.5786,29.637,181319.0
2015-06-18 09:50:00,40.66,40.68,40.61,40.61,174309.0,29.6442,29.6588,29.6078,29.6078,174309.0
2015-06-18 09:55:00,40.62,40.66,40.57,40.66,139134.0,29.6151,29.6442,29.5786,29.6442,139134.0
2015-06-18 10:00:00,40.66,40.7,40.64,40.67,175791.0,29.6442,29.6734,29.6297,29.6515,175791.0
2015-06-18 10:05:00,40.68,40.73,40.66,40.66,232927.0,29.6588,29.6953,29.6442,29.6442,232927.0
2015-06-18 10:10:00,40.66,40.7,40.65,40.66,159440.0,29.6442,29.6734,29.637,29.6442,159440.0
2015-06-18 10:15:00,40.67,40.67,40.61,40.62,208128.0,29.6515,29.6515,29.6078,29.6151,208128.0
2015-06-18 10:20:00,40.62,40.67,40.61,40.66,202306.0,29.6151,29.6515,29.6078,29.6442,202306.0
2015-06-18 10:25:00,40.66,40.67,40.65,40.65,63613.0,29.6442,29.6515,29.637,29.637,63613.0
2015-06-18 10:30:00,40.65,40.65,40.6,40.6,132673.0,29.637,29.637,29.6005,29.6005,132673.0
2015-06-18 10:35:00,40.61,40.63,40.6,40.62,146448.0,29.6078,29.6224,29.6005,29.6151,146448.0
2015-06-18 10:40:00,40.62,40.64,40.61,40.63,254019.0,29.6151,29.6297,29.6078,29.6224,254019.0
2015-06-18 10:45:00,40.63,40.66,40.6,40.61,392884.0,29.6224,29.6442,29.6005,29.6078,392884.0
2015-06-18 10:50:00,40.61,40.64,40.6,40.64,210866.0,29.6078,29.6297,29.6005,29.6297,210866.0
2015-06-18 10:55:00,40.63,40.65,40.62,40.63,108855.0,29.6224,29.637,29.6151,29.6224,108855.0
2015-06-18 11:00:00,40.62,40.66,40.62,40.65,190784.0,29.6151,29.6442,29.6151,29.637,190784.0
2015-06-18 11:05:00,40.65,40.66,40.63,40.65,224742.0,29.637,29.6442,29.6224,29.637,224742.0
2015-06-18 11:10:00,40.65,40.66,40.63,40.65,115904.0,29.637,29.6442,29.6224,29.637,115904.0
2015-06-18 11:15:00,40.66,40.67,40.63,40.66,143037.0,29.6442,29.6515,29.6224,29.6442,143037.0
2015-06-18 11:20:00,40.67,40.68,40.66,40.66,119720.0,29.6515,29.6588,29.6442,29.6442,119720.0
2015-06-18 11:25:00,40.67,40.67,40.61,40.65,183166.0,29.6515,29.6515,29.6078,29.637,183166.0
2015-06-18 11:30:00,40.65,40.67,40.63,40.66,113576.0,29.637,29.6515,29.6224,29.6442,113576.0
2015-06-18 11:35:00,40.67,40.68,40.65,40.66,133693.0,29.6515,29.6588,29.637,29.6442,133693.0
2015-06-18 11:40:00,40.65,40.68,40.64,40.65,211269.0,29.637,29.6588,29.6297,29.637,211269.0
2015-06-18 11:45:00,40.66,40.69,40.64,40.65,121783.0,29.6442,29.6661,29.6297,29.637,121783.0
2015-06-18 11:50:00,40.64,40.66,40.63,40.63,98646.0,29.6297,29.6442,29.6224,29.6224,98646.0
2015-06-18 11:55:00,40.63,40.66,40.63,40.66,94273.0,29.6224,29.6442,29.6224,29.6442,94273.0
2015-06-18 12:00:00,40.66,40.66,40.61,40.62,161140.0,29.6442,29.6442,29.6078,29.6151,161140.0
2015-06-18 12:05:00,40.62,40.64,40.61,40.64,88897.0,29.6151,29.6297,29.6078,29.6297,88897.0
2015-06-18 12:10:00,40.63,40.64,40.61,40.62,73646.0,29.6224,29.6297,29.6078,29.6151,73646.0
2015-06-18 12:15:00,40.63,40.64,40.61,40.64,100344.0,29.6224,29.6297,29.6078,29.6297,100344.0
2015-06-18 12:20:00,40.63,40.72,40.62,40.7,215904.0,29.6224,29.688,29.6151,29.6734,215904.0
2015-06-18 12:25:00,40.7,40.7,40.66,40.69,91445.0,29.6734,29.6734,29.6442,29.6661,91445.0
2015-06-18 12:30:00,40.69,40.74,40.69,40.72,260690.0,29.6661,29.7026,29.6661,29.688,260690.0
2015-06-18 12:35:00,40.72,40.74,40.67,40.72,143350.0,29.688,29.7026,29.6515,29.688,143350.0
2015-06-18 12:40:00,40.72,40.73,40.67,40.68,135645.0,29.688,29.6953,29.6515,29.6588,135645.0
2015-06-18 12:45:00,40.68,40.71,40.67,40.67,126964.0,29.6588,29.6807,29.6515,29.6515,126964.0
2015-06-18 12:50:00,40.68,40.7,40.67,40.69,61708.0,29.6588,29.6734,29.6515,29.6661,61708.0
2015-06-18 12:55:00,40.69,40.7,40.64,40.64,129376.0,29.6661,29.6734,29.6297,29.6297,129376.0
2015-06-18 13:00:00,40.64,40.68,40.64,40.67,157388.0,29.6297,29.6588,29.6297,29.6515,157388.0
2015-06-18 13:05:00,40.67,40.68,40.61,40.62,76048.0,29.6515,29.6588,29.6078,29.6151,76048.0
2015-06-18 13:10:00,40.62,40.66,40.6,40.65,92128.0,29.6151,29.6442,29.6005,29.637,92128.0
2015-06-18 13:15:00,40.65,40.65,40.6,40.6,95742.0,29.637,29.637,29.6005,29.6005,95742.0
2015-06-18 13:20:00,40.61,40.61,40.56,40.59,155984.0,29.6078,29.6078,29.5713,29.5932,155984.0
2015-06-18 13:25:00,40.59,40.6,40.58,40.59,93165.0,29.5932,29.6005,29.5859,29.5932,93165.0
2015-06-18 13:30:00,40.59,40.6,40.56,40.58,57290.0,29.5932,29.6005,29.5713,29.5859,57290.0
2015-06-18 13:35:00,40.58,40.6,40.57,40.57,125404.0,29.5859,29.6005,29.5786,29.5786,125404.0
2015-06-18 13:40:00,40.57,40.59,40.57,40.57,99080.0,29.5786,29.5932,29.5786,29.5786,99080.0
2015-06-18 13:45:00,40.57,40.6,40.57,40.59,116683.0,29.5786,29.6005,29.5786,29.5932,116683.0
2015-06-18 13:50:00,40.59,40.6,40.58,40.58,52852.0,29.5932,29.6005,29.5859,29.5859,52852.0
2015-06-18 13:55:00,40.58,40.6,40.58,40.58,116540.0,29.5859,29.6005,29.5859,29.5859,116540.0
2015-06-18 14:00:00,40.59,40.59,40.56,40.58,118618.0,29.5932,29.5932,29.5713,29.5859,118618.0
2015-06-18 14:05:00,40.59,40.6,40.58,40.59,135502.0,29.5932,29.6005,29.5859,29.5932,135502.0
2015-06-18 14:10:00,40.58,40.58,40.56,40.57,75029.0,29.5859,29.5859,29.5713,29.5786,75029.0
2015-06-18 14:15:00,40.57,40.59,40.56,40.59,184270.0,29.5786,29.5932,29.5713,29.5932,184270.0
2015-06-18 14:20:00,40.59,40.61,40.58,40.6,155900.0,29.5932,29.6078,29.5859,29.6005,155900.0
2015-06-18 14:25:00,40.6,40.61,40.58,40.59,162733.0,29.6005,29.6078,29.5859,29.5932,162733.0
2015-06-18 14:30:00,40.59,40.61,40.59,40.61,96308.0,29.5932,29.6078,29.5932,29.6078,96308.0
2015-06-18 14:35:00,40.61,40.65,40.6,40.64,262878.0,29.6078,29.637,29.6005,29.6297,262878.0
2015-06-18 14:40:00,40.64,40.65,40.63,40.64,229058.0,29.6297,29.637,29.6224,29.6297,229058.0
2015-06-18 14:45:00,40.64,40.66,40.63,40.65,284060.0,29.6297,29.6442,29.6224,29.637,284060.0
2015-06-18 14:50:00,40.65,40.68,40.64,40.68,235263.0,29.637,29.6588,29.6297,29.6588,235263.0
2015-06-18 14:55:00,40.68,40.74,40.67,40.74,188979.0,29.6588,29.7026,29.6515,29.7026,188979.0
2015-06-18 15:00:00,40.74,40.74,40.69,40.7,134569.0,29.7026,29.7026,29.6661,29.6734,134569.0
2015-06-18 15:05:00,40.7,40.7,40.67,40.69,193417.0,29.6734,29.6734,29.6515,29.6661,193417.0
2015-06-18 15:10:00,40.69,40.7,40.68,40.69,283801.0,29.6661,29.6734,29.6588,29.6661,283801.0
2015-06-18 15:15:00,40.69,40.69,40.66,40.68,186256.0,29.6661,29.6661,29.6442,29.6588,186256.0
2015-06-18 15:20:00,40.67,40.7,40.67,40.69,227779.0,29.6515,29.6734,29.6515,29.6661,227779.0
2015-06-18 15:25:00,40.69,40.7,40.68,40.69,394121.0,29.6661,29.6734,29.6588,29.6661,394121.0
2015-06-18 15:30:00,40.69,40.7,40.67,40.69,275882.0,29.6661,29.6734,29.6515,29.6661,275882.0
2015-06-18 15:35:00,40.69,40.7,40.64,40.64,382703.0,29.6661,29.6734,29.6297,29.6297,382703.0
2015-06-18 15:40:00,40.64,40.67,40.63,40.66,298690.0,29.6297,29.6515,29.6224,29.6442,298690.0
2015-06-18 15:45:00,40.66,40.66,40.62,40.64,392895.0,29.6442,29.6442,29.6151,29.6297,392895.0
2015-06-18 15:50:00,40.64,40.65,40.63,40.64,299756.0,29.6297,29.637,29.6224,29.6297,299756.0
2015-06-18 15:55:00,40.63,40.65,40.62,40.63,919569.0,29.6224,29.637,29.6151,29.6224,919569.0
2015-06-19 09:30:00,40.59,40.64,40.52,40.59,4256934.0,29.5932,29.6297,29.5422,29.5932,4256934.0
2015-06-19 09:35:00,40.58,40.59,40.47,40.53,217389.0,29.5859,29.5932,29.5057,29.5495,217389.0
2015-06-19 09:40:00,40.53,40.56,40.52,40.54,101138.0,29.5495,29.5713,29.5422,29.5568,101138.0
2015-06-19 09:45:00,40.55,40.55,40.5,40.52,160787.0,29.564,29.564,29.5276,29.5422,160787.0
2015-06-19 09:50:00,40.51,40.56,40.5,40.54,110748.0,29.5349,29.5713,29.5276,29.5568,110748.0
2015-06-19 09:55:00,40.54,40.56,40.48,40.49,113831.0,29.5568,29.5713,29.513,29.5203,113831.0
2015-06-19 10:00:00,40.48,40.49,40.45,40.46,177052.0,29.513,29.5203,29.4911,29.4984,177052.0
2015-06-19 10:05:00,40.47,40.53,40.46,40.5,158023.0,29.5057,29.5495,29.4984,29.5276,158023.0
2015-06-19 10:10:00,40.5,40.55,40.5,40.55,80944.0,29.5276,29.564,29.5276,29.564,80944.0
2015-06-19 10:15:00,40.55,40.56,40.52,40.52,96788.0,29.564,29.5713,29.5422,29.5422,96788.0
2015-06-19 10:20:00,40.52,40.61,40.52,40.59,118301.0,29.5422,29.6078,29.5422,29.5932,118301.0
2015-06-19 10:25:00,40.6,40.6,40.57,40.59,97113.0,29.6005,29.6005,29.5786,29.5932,97113.0
2015-06-19 10:30:00,40.59,40.61,40.58,40.59,113138.0,29.5932,29.6078,29.5859,29.5932,113138.0
2015-06-19 10:35:00,40.59,40.63,40.58,40.59,175267.0,29.5932,29.6224,29.5859,29.5932,175267.0
2015-06-19 10:40:00,40.59,40.65,40.59,40.65,69685.0,29.5932,29.637,29.5932,29.637,69685.0
2015-06-19 10:45:00,40.65,40.65,40.63,40.65,89421.0,29.637,29.637,29.6224,29.637,89421.0
2015-06-19 10:50:00,40.65,40.65,40.6,40.62,119638.0,29.637,29.637,29.6005,29.6151,119638.0
2015-06-19 10:55:00,40.61,40.61,40.59,40.61,75226.0,29.6078,29.6078,29.5932,29.6078,75226.0
2015-06-19 11:00:00,40.61,40.61,40.59,40.61,93788.0,29.6078,29.6078,29.5932,29.6078,93788.0
2015-06-19 11:05:00,40.61,40.61,40.6,40.61,24659.0,29.6078,29.6078,29.6005,29.6078,24659.0
2015-06-19 11:10:00,40.6,40.61,40.6,40.61,45554.0,29.6005,29.6078,29.6005,29.6078,45554.0
2015-06-19 11:15:00,40.61,40.61,40.6,40.6,48352.0,29.6078,29.6078,29.6005,29.6005,48352.0
2015-06-19 11:20:00,40.61,40.61,40.6,40.6,45111.0,29.6078,29.6078,29.6005,29.6005,45111.0
2015-06-19 11:25:00,40.61,40.61,40.57,40.58,66787.0,29.6078,29.6078,29.5786,29.5859,66787.0
2015-06-19 11:30:00,40.58,40.6,40.57,40.6,84432.0,29.5859,29.6005,29.5786,29.6005,84432.0
2015-06-19 11:35:00,40.6,40.6,40.59,40.6,40016.0,29.6005,29.6005,29.5932,29.6005,40016.0
2015-06-19 11:40:00,40.6,40.61,40.59,40.59,90159.0,29.6005,29.6078,29.5932,29.5932,90159.0
2015-06-19 11:45:00,40.6,40.6,40.56,40.58,68915.0,29.6005,29.6005,29.5713,29.5859,68915.0
2015-06-19 11:50:00,40.57,40.58,40.56,40.57,85964.0,29.5786,29.5859,29.5713,29.5786,85964.0
2015-06-19 11:55:00,40.58,40.59,40.57,40.59,31041.0,29.5859,29.5932,29.5786,29.5932,31041.0
2015-06-19 12:00:00,40.59,40.6,40.58,40.6,51916.0,29.5932,29.6005,29.5859,29.6005,51916.0
2015-06-19 12:05:00,40.59,40.6,40.58,40.59,53864.0,29.5932,29.6005,29.5859,29.5932,53864.0
2015-06-19 12:10:00,40.59,40.6,40.55,40.57,80712.0,29.5932,29.6005,29.564,29.5786,80712.0
2015-06-19 12:15:00,40.57,40.58,40.56,40.58,48997.0,29.5786,29.5859,29.5713,29.5859,48997.0
2015-06-19 12:20:00,40.57,40.58,40.57,40.58,22122.0,29.5786,29.5859,29.5786,29.5859,22122.0
2015-06-19 12:25:00,40.57,40.58,40.56,40.57,43606.0,29.5786,29.5859,29.5713,29.5786,43606.0
2015-06-19 12:30:00,40.56,40.59,40.55,40.58,88976.0,29.5713,29.5932,29.564,29.5859,88976.0
2015-06-19 12:35:00,40.58,40.59,40.56,40.57,51374.0,29.5859,29.5932,29.5713,29.5786,51374.0
2015-06-19 12:40:00,40.57,40.58,40.56,40.58,38135.0,29.5786,29.5859,29.5713,29.5859,38135.0
2015-06-19 12:45:00,40.58,40.59,40.57,40.59,37057.0,29.5859,29.5932,29.5786,29.5932,37057.0
2015-06-19 12:50:00,40.58,40.59,40.57,40.59,61533.0,29.5859,29.5932,29.5786,29.5932,61533.0
2015-06-19 12:55:00,40.59,40.59,40.55,40.58,63496.0,29.5932,29.5932,29.564,29.5859,63496.0
2015-06-19 13:00:00,40.57,40.59,40.56,40.59,56004.0,29.5786,29.5932,29.5713,29.5932,56004.0
2015-06-19 13:05:00,40.59,40.59,40.55,40.56,55457.0,29.5932,29.5932,29.564,29.5713,55457.0
2015-06-19 13:10:00,40.56,40.58,40.55,40.58,41596.0,29.5713,29.5859,29.564,29.5859,41596.0
2015-06-19 13:15:00,40.58,40.59,40.55,40.59,61264.0,29.5859,29.5932,29.564,29.5932,61264.0
2015-06-19 13:20:00,40.59,40.6,40.58,40.58,44246.0,29.5932,29.6005,29.5859,29.5859,44246.0
2015-06-19 13:25:00,40.59,40.59,40.57,40.58,43466.0,29.5932,29.5932,29.5786,29.5859,43466.0
2015-06-19 13:30:00,40.59,40.61,40.58,40.59,93432.0,29.5932,29.6078,29.5859,29.5932,93432.0
2015-06-19 13:35:00,40.59,40.61,40.59,40.59,43809.0,29.5932,29.6078,29.5932,29.5932,43809.0
2015-06-19 13:40:00,40.6,40.6,40.57,40.58,53324.0,29.6005,29.6005,29.5786,29.5859,53324.0
2015-06-19 13:45:00,40.58,40.58,40.56,40.57,50700.0,29.5859,29.5859,29.5713,29.5786,50700.0
2015-06-19 13:50:00,40.58,40.59,40.57,40.58,45316.0,29.5859,29.5932,29.5786,29.5859,45316.0
2015-06-19 13:55:00,40.59,40.6,40.58,40.59,53388.0,29.5932,29.6005,29.5859,29.5932,53388.0
2015-06-19 14:00:00,40.59,40.59,40.53,40.56,375957.0,29.5932,29.5932,29.5495,29.5713,375957.0
2015-06-19 14:05:00,40.56,40.57,40.54,40.55,63279.0,29.5713,29.5786,29.5568,29.564,63279.0
2015-06-19 14:10:00,40.56,40.56,40.54,40.55,52234.0,29.5713,29.5713,29.5568,29.564,52234.0
2015-06-19 14:15:00,40.56,40.56,40.55,40.55,62559.0,29.5713,29.5713,29.564,29.564,62559.0
2015-06-19 14:20:00,40.55,40.56,40.5,40.5,104115.0,29.564,29.5713,29.5276,29.5276,104115.0
2015-06-19 14:25:00,40.51,40.52,40.48,40.52,86502.0,29.5349,29.5422,29.513,29.5422,86502.0
2015-06-19 14:30:00,40.52,40.53,40.5,40.52,68775.0,29.5422,29.5495,29.5276,29.5422,68775.0
2015-06-19 14:35:00,40.52,40.53,40.51,40.52,71593.0,29.5422,29.5495,29.5349,29.5422,71593.0
2015-06-19 14:40:00,40.52,40.54,40.52,40.54,97475.0,29.5422,29.5568,29.5422,29.5568,97475.0
2015-06-19 14:45:00,40.54,40.55,40.5,40.54,102101.0,29.5568,29.564,29.5276,29.5568,102101.0
2015-06-19 14:50:00,40.54,40.54,40.49,40.51,93807.0,29.5568,29.5568,29.5203,29.5349,93807.0
2015-06-19 14:55:00,40.51,40.51,40.5,40.51,49770.0,29.5349,29.5349,29.5276,29.5349,49770.0
2015-06-19 15:00:00,40.51,40.51,40.47,40.49,115914.0,29.5349,29.5349,29.5057,29.5203,115914.0
2015-06-19 15:05:00,40.49,40.51,40.48,40.51,124394.0,29.5203,29.5349,29.513,29.5349,124394.0
2015-06-19 15:10:00,40.51,40.51,40.47,40.48,135410.0,29.5349,29.5349,29.5057,29.513,135410.0
2015-06-19 15:15:00,40.49,40.49,40.45,40.48,90485.0,29.5203,29.5203,29.4911,29.513,90485.0
2015-06-19 15:20:00,40.48,40.48,40.44,40.45,118999.0,29.513,29.513,29.4838,29.4911,118999.0
2015-06-19 15:25:00,40.44,40.45,40.43,40.44,97922.0,29.4838,29.4911,29.4766,29.4838,97922.0
2015-06-19 15:30:00,40.43,40.46,40.42,40.44,147315.0,29.4766,29.4984,29.4693,29.4838,147315.0
2015-06-19 15:35:00,40.44,40.47,40.44,40.47,222665.0,29.4838,29.5057,29.4838,29.5057,222665.0
2015-06-19 15:40:00,40.46,40.48,40.45,40.47,221622.0,29.4984,29.513,29.4911,29.5057,221622.0
2015-06-19 15:45:00,40.46,40.51,40.46,40.5,329990.0,29.4984,29.5349,29.4984,29.5276,329990.0
2015-06-19 15:50:00,40.5,40.5,40.49,40.49,255293.0,29.5276,29.5276,29.5203,29.5203,255293.0
2015-06-19 15:55:00,40.5,40.5,40.41,40.41,1118036.0,29.5276,29.5276,29.462,29.462,1118036.0
2015-06-22 09:30:00,40.51,40.61,40.47,40.59,368323.0,29.5349,29.6078,29.5057,29.5932,368323.0
2015-06-22 09:35:00,40.59,40.61,40.55,40.57,227215.0,29.5932,29.6078,29.564,29.5786,227215.0
2015-06-22 09:40:00,40.58,40.6,40.56,40.59,180498.0,29.5859,29.6005,29.5713,29.5932,180498.0
2015-06-22 09:45:00,40.59,40.6,40.58,40.59,224177.0,29.5932,29.6005,29.5859,29.5932,224177.0
2015-06-22 09:50:00,40.59,40.65,40.59,40.64,112244.0,29.5932,29.637,29.5932,29.6297,112244.0
2015-06-22 09:55:00,40.64,40.68,40.64,40.66,61818.0,29.6297,29.6588,29.6297,29.6442,61818.0
2015-06-22 10:00:00,40.66,40.69,40.65,40.66,77543.0,29.6442,29.6661,29.637,29.6442,77543.0
2015-06-22 10:05:00,40.66,40.74,40.66,40.74,149330.0,29.6442,29.7026,29.6442,29.7026,149330.0
2015-06-22 10:10:00,40.73,40.74,40.71,40.71,57814.0,29.6953,29.7026,29.6807,29.6807,57814.0
2015-06-22 10:15:00,40.71,40.73,40.7,40.72,69972.0,29.6807,29.6953,29.6734,29.688,69972.0
2015-06-22 10:20:00,40.71,40.72,40.68,40.69,101915.0,29.6807,29.688,29.6588,29.6661,101915.0
2015-06-22 10:25:00,40.69,40.73,40.68,40.68,80397.0,29.6661,29.6953,29.6588,29.6588,80397.0
2015-06-22 10:30:00,40.69,40.73,40.68,40.71,115861.0,29.6661,29.6953,29.6588,29.6807,115861.0
2015-06-22 10:35:00,40.71,40.74,40.71,40.74,194744.0,29.6807,29.7026,29.6807,29.7026,194744.0
2015-06-22 10:40:00,40.73,40.79,40.73,40.76,228333.0,29.6953,29.739,29.6953,29.7172,228333.0
2015-06-22 10:45:00,40.76,40.78,40.71,40.72,70994.0,29.7172,29.7317,29.6807,29.688,70994.0
2015-06-22 10:50:00,40.71,40.73,40.7,40.71,60859.0,29.6807,29.6953,29.6734,29.6807,60859.0
2015-06-22 10:55:00,40.71,40.74,40.7,40.73,84979.0,29.6807,29.7026,29.6734,29.6953,84979.0
2015-06-22 11:00:00,40.72,40.75,40.71,40.75,117540.0,29.688,29.7099,29.6807,29.7099,117540.0
2015-06-22 11:05:00,40.75,40.78,40.74,40.76,147979.0,29.7099,29.7317,29.7026,29.7172,147979.0
2015-06-22 11:10:00,40.76,40.76,40.73,40.76,51539.0,29.7172,29.7172,29.6953,29.7172,51539.0
2015-06-22 11:15:00,40.76,40.79,40.75,40.79,131419.0,29.7172,29.739,29.7099,29.739,131419.0
2015-06-22 11:20:00,40.79,40.81,40.76,40.76,122938.0,29.739,29.7536,29.7172,29.7172,122938.0
2015-06-22 11:25:00,40.76,40.77,40.74,40.77,135936.0,29.7172,29.7244,29.7026,29.7244,135936.0
2015-06-22 11:30:00,40.77,40.78,40.72,40.76,72129.0,29.7244,29.7317,29.688,29.7172,72129.0
2015-06-22 11:35:00,40.76,40.76,40.72,40.73,64047.0,29.7172,29.7172,29.688,29.6953,64047.0
2015-06-22 11:40:00,40.74,40.75,40.7,40.75,72589.0,29.7026,29.7099,29.6734,29.7099,72589.0
2015-06-22 11:45:00,40.75,40.77,40.73,40.73,77404.0,29.7099,29.7244,29.6953,29.6953,77404.0
2015-06-22 11:50:00,40.73,40.74,40.69,40.72,55734.0,29.6953,29.7026,29.6661,29.688,55734.0
2015-06-22 11:55:00,40.71,40.72,40.67,40.68,77291.0,29.6807,29.688,29.6515,29.6588,77291.0
2015-06-22 12:00:00,40.69,40.7,40.67,40.7,61829.0,29.6661,29.6734,29.6515,29.6734,61829.0
2015-06-22 12:05:00,40.69,40.72,40.69,40.71,72787.0,29.6661,29.688,29.6661,29.6807,72787.0
2015-06-22 12:10:00,40.7,40.72,40.68,40.72,64510.0,29.6734,29.688,29.6588,29.688,64510.0
2015-06-22 12:15:00,40.71,40.73,40.69,40.71,114957.0,29.6807,29.6953,29.6661,29.6807,114957.0
2015-06-22 12:20:00,40.72,40.73,40.69,40.7,58351.0,29.688,29.6953,29.6661,29.6734,58351.0
2015-06-22 12:25:00,40.7,40.7,40.63,40.66,83476.0,29.6734,29.6734,29.6224,29.6442,83476.0
2015-06-22 12:30:00,40.67,40.67,40.64,40.66,29832.0,29.6515,29.6515,29.6297,29.6442,29832.0
2015-06-22 12:35:00,40.66,40.67,40.65,40.66,38445.0,29.6442,29.6515,29.637,29.6442,38445.0
2015-06-22 12:40:00,40.67,40.67,40.65,40.66,54577.0,29.6515,29.6515,29.637,29.6442,54577.0
2015-06-22 12:45:00,40.66,40.67,40.63,40.64,62571.0,29.6442,29.6515,29.6224,29.6297,62571.0
2015-06-22 12:50:00,40.64,40.64,40.62,40.62,86717.0,29.6297,29.6297,29.6151,29.6151,86717.0
2015-06-22 12:55:00,40.62,40.63,40.62,40.62,39537.0,29.6151,29.6224,29.6151,29.6151,39537.0
2015-06-22 13:00:00,40.62,40.63,40.61,40.61,36903.0,29.6151,29.6224,29.6078,29.6078,36903.0
2015-06-22 13:05:00,40.61,40.63,40.59,40.59,56870.0,29.6078,29.6224,29.5932,29.5932,56870.0
2015-06-22 13:10:00,40.6,40.61,40.59,40.59,15298.0,29.6005,29.6078,29.5932,29.5932,15298.0
2015-06-22 13:15:00,40.59,40.6,40.57,40.59,93147.0,29.5932,29.6005,29.5786,29.5932,93147.0
2015-06-22 13:20:00,40.58,40.6,40.57,40.57,79568.0,29.5859,29.6005,29.5786,29.5786,79568.0
2015-06-22 13:25:00,40.57,40.58,40.55,40.55,174023.0,29.5786,29.5859,29.564,29.564,174023.0
2015-06-22 13:30:00,40.55,40.57,40.54,40.55,109054.0,29.564,29.5786,29.5568,29.564,109054.0
2015-06-22 13:35:00,40.56,40.57,40.54,40.55,92337.0,29.5713,29.5786,29.5568,29.564,92337.0
2015-06-22 13:40:00,40.55,40.56,40.54,40.55,48263.0,29.564,29.5713,29.5568,29.564,48263.0
2015-06-22 13:45:00,40.55,40.59,40.55,40.59,51147.0,29.564,29.5932,29.564,29.5932,51147.0
2015-06-22 13:50:00,40.59,40.59,40.58,40.58,23938.0,29.5932,29.5932,29.5859,29.5859,23938.0
2015-06-22 13:55:00,40.58,40.59,40.55,40.58,101207.0,29.5859,29.5932,29.564,29.5859,101207.0
2015-06-22 14:00:00,40.59,40.59,40.55,40.55,33052.0,29.5932,29.5932,29.564,29.564,33052.0
2015-06-22 14:05:00,40.56,40.59,40.55,40.59,60629.0,29.5713,29.5932,29.564,29.5932,60629.0
2015-06-22 14:10:00,40.58,40.59,40.57,40.57,40022.0,29.5859,29.5932,29.5786,29.5786,40022.0
2015-06-22 14:15:00,40.57,40.58,40.57,40.57,33428.0,29.5786,29.5859,29.5786,29.5786,33428.0
2015-06-22 14:20:00,40.57,40.57,40.53,40.53,93911.0,29.5786,29.5786,29.5495,29.5495,93911.0
2015-06-22 14:25:00,40.53,40.54,40.53,40.53,16595.0,29.5495,29.5568,29.5495,29.5495,16595.0
2015-06-22 14:30:00,40.54,40.56,40.52,40.55,84215.0,29.5568,29.5713,29.5422,29.564,84215.0
2015-06-22 14:35:00,40.56,40.6,40.55,40.58,51364.0,29.5713,29.6005,29.564,29.5859,51364.0
2015-06-22 14:40:00,40.58,40.59,40.56,40.56,37392.0,29.5859,29.5932,29.5713,29.5713,37392.0
2015-06-22 14:45:00,40.56,40.57,40.54,40.54,26385.0,29.5713,29.5786,29.5568,29.5568,26385.0
2015-06-22 14:50:00,40.54,40.56,40.54,40.55,74515.0,29.5568,29.5713,29.5568,29.564,74515.0
2015-06-22 14:55:00,40.56,40.58,40.55,40.55,74558.0,29.5713,29.5859,29.564,29.564,74558.0
2015-06-22 15:00:00,40.55,40.56,40.52,40.54,64532.0,29.564,29.5713,29.5422,29.5568,64532.0
2015-06-22 15:05:00,40.54,40.56,40.54,40.55,29892.0,29.5568,29.5713,29.5568,29.564,29892.0
2015-06-22 15:10:00,40.55,40.56,40.55,40.56,21188.0,29.564,29.5713,29.564,29.5713,21188.0
2015-06-22 15:15:00,40.55,40.56,40.53,40.54,118011.0,29.564,29.5713,29.5495,29.5568,118011.0
2015-06-22 15:20:00,40.54,40.55,40.53,40.54,89474.0,29.5568,29.564,29.5495,29.5568,89474.0
2015-06-22 15:25:00,40.54,40.54,40.52,40.52,106853.0,29.5568,29.5568,29.5422,29.5422,106853.0
2015-06-22 15:30:00,40.52,40.53,40.52,40.52,73582.0,29.5422,29.5495,29.5422,29.5422,73582.0
2015-06-22 15:35:00,40.52,40.54,40.5,40.5,119776.0,29.5422,29.5568,29.5276,29.5276,119776.0
2015-06-22 15:40:00,40.5,40.51,40.49,40.49,119868.0,29.5276,29.5349,29.5203,29.5203,119868.0
2015-06-22 15:45:00,40.49,40.5,40.46,40.48,223475.0,29.5203,29.5276,29.4984,29.513,223475.0
2015-06-22 15:50:00,40.48,40.51,40.48,40.48,194122.0,29.513,29.5349,29.513,29.513,194122.0
2015-06-22 15:55:00,40.48,40.5,40.48,40.48,557719.0,29.513,29.5276,29.513,29.513,557719.0
2015-06-23 09:30:00,40.43,40.49,40.4,40.43,315282.0,29.4766,29.5203,29.4547,29.4766,315282.0
2015-06-23 09:35:00,40.43,40.43,40.35,40.37,131171.0,29.4766,29.4766,29.4182,29.4328,131171.0
2015-06-23 09:40:00,40.37,40.41,40.36,40.37,84940.0,29.4328,29.462,29.4255,29.4328,84940.0
2015-06-23 09:45:00,40.38,40.4,40.37,40.38,130825.0,29.4401,29.4547,29.4328,29.4401,130825.0
2015-06-23 09:50:00,40.39,40.43,40.38,40.43,80732.0,29.4474,29.4766,29.4401,29.4766,80732.0
2015-06-23 09:55:00,40.42,40.45,40.42,40.44,144966.0,29.4693,29.4911,29.4693,29.4838,144966.0
2015-06-23 10:00:00,40.43,40.46,40.42,40.46,71351.0,29.4766,29.4984,29.4693,29.4984,71351.0
2015-06-23 10:05:00,40.46,40.52,40.44,40.45,136768.0,29.4984,29.5422,29.4838,29.4911,136768.0
2015-06-23 10:10:00,40.44,40.47,40.44,40.47,56217.0,29.4838,29.5057,29.4838,29.5057,56217.0
2015-06-23 10:15:00,40.46,40.47,40.37,40.37,85258.0,29.4984,29.5057,29.4328,29.4328,85258.0
2015-06-23 10:20:00,40.37,40.43,40.36,40.39,180888.0,29.4328,29.4766,29.4255,29.4474,180888.0
2015-06-23 10:25:00,40.4,40.4,40.35,40.39,58159.0,29.4547,29.4547,29.4182,29.4474,58159.0
2015-06-23 10:30:00,40.38,40.42,40.38,40.4,99167.0,29.4401,29.4693,29.4401,29.4547,99167.0
2015-06-23 10:35:00,40.4,40.43,40.38,40.39,93037.0,29.4547,29.4766,29.4401,29.4474,93037.0
2015-06-23 10:40:00,40.39,40.39,40.34,40.37,75084.0,29.4474,29.4474,29.4109,29.4328,75084.0
2015-06-23 10:45:00,40.36,40.41,40.36,40.39,43759.0,29.4255,29.462,29.4255,29.4474,43759.0
2015-06-23 10:50:00,40.4,40.41,40.36,40.41,85979.0,29.4547,29.462,29.4255,29.462,85979.0
2015-06-23 10:55:00,40.41,40.43,40.39,40.4,70718.0,29.462,29.4766,29.4474,29.4547,70718.0
2015-06-23 11:00:00,40.4,40.4,40.36,40.39,130291.0,29.4547,29.4547,29.4255,29.4474,130291.0
2015-06-23 11:05:00,40.38,40.4,40.37,40.39,43619.0,29.4401,29.4547,29.4328,29.4474,43619.0
2015-06-23 11:10:00,40.39,40.4,40.36,40.39,77585.0,29.4474,29.4547,29.4255,29.4474,77585.0
2015-06-23 11:15:00,40.39,40.42,40.36,40.39,117632.0,29.4474,29.4693,29.4255,29.4474,117632.0
2015-06-23 11:20:00,40.4,40.41,40.36,40.37,78587.0,29.4547,29.462,29.4255,29.4328,78587.0
2015-06-23 11:25:00,40.37,40.38,40.31,40.33,169995.0,29.4328,29.4401,29.3891,29.4036,169995.0
2015-06-23 11:30:00,40.33,40.39,40.32,40.35,96109.0,29.4036,29.4474,29.3964,29.4182,96109.0
2015-06-23 11:35:00,40.35,40.38,40.34,40.34,95444.0,29.4182,29.4401,29.4109,29.4109,95444.0
2015-06-23 11:40:00,40.34,40.36,40.33,40.33,290511.0,29.4109,29.4255,29.4036,29.4036,290511.0
2015-06-23 11:45:00,40.33,40.4,40.33,40.4,41524.0,29.4036,29.4547,29.4036,29.4547,41524.0
2015-06-23 11:50:00,40.4,40.4,40.36,40.36,83079.0,29.4547,29.4547,29.4255,29.4255,83079.0
2015-06-23 11:55:00,40.36,40.37,40.34,40.35,60200.0,29.4255,29.4328,29.4109,29.4182,60200.0
2015-06-23 12:00:00,40.34,40.36,40.33,40.34,51981.0,29.4109,29.4255,29.4036,29.4109,51981.0
2015-06-23 12:05:00,40.35,40.35,40.32,40.34,74442.0,29.4182,29.4182,29.3964,29.4109,74442.0
2015-06-23 12:10:00,40.33,40.34,40.33,40.33,22936.0,29.4036,29.4109,29.4036,29.4036,22936.0
2015-06-23 12:15:00,40.34,40.35,40.33,40.34,44058.0,29.4109,29.4182,29.4036,29.4109,44058.0
2015-06-23 12:20:00,40.34,40.35,40.32,40.33,64588.0,29.4109,29.4182,29.3964,29.4036,64588.0
2015-06-23 12:25:00,40.32,40.38,40.32,40.37,113009.0,29.3964,29.4401,29.3964,29.4328,113009.0
2015-06-23 12:30:00,40.37,40.39,40.36,40.38,88880.0,29.4328,29.4474,29.4255,29.4401,88880.0
2015-06-23 12:35:00,40.38,40.41,40.37,40.4,54817.0,29.4401,29.462,29.4328,29.4547,54817.0
2015-06-23 12:40:00,40.4,40.42,40.39,40.41,121243.0,29.4547,29.4693,29.4474,29.462,121243.0
2015-06-23 12:45:00,40.41,40.43,40.39,40.43,63111.0,29.462,29.4766,29.4474,29.4766,63111.0
2015-06-23 12:50:00,40.42,40.43,40.39,40.41,36569.0,29.4693,29.4766,29.4474,29.462,36569.0
2015-06-23 12:55:00,40.41,40.43,40.39,40.41,43961.0,29.462,29.4766,29.4474,29.462,43961.0
2015-06-23 13:00:00,40.41,40.42,40.4,40.42,28540.0,29.462,29.4693,29.4547,29.4693,28540.0
2015-06-23 13:05:00,40.42,40.42,40.38,40.41,54219.0,29.4693,29.4693,29.4401,29.462,54219.0
2015-06-23 13:10:00,40.41,40.41,40.38,40.41,47600.0,29.462,29.462,29.4401,29.462,47600.0
2015-06-23 13:15:00,40.41,40.42,40.4,40.41,17349.0,29.462,29.4693,29.4547,29.462,17349.0
2015-06-23 13:20:00,40.42,40.42,40.41,40.42,25842.0,29.4693,29.4693,29.462,29.4693,25842.0
2015-06-23 13:25:00,40.41,40.43,40.41,40.43,91911.0,29.462,29.4766,29.462,29.4766,91911.0
2015-06-23 13:30:00,40.42,40.43,40.4,40.4,37826.0,29.4693,29.4766,29.4547,29.4547,37826.0
2015-06-23 13:35:00,40.41,40.41,40.39,40.39,59423.0,29.462,29.462,29.4474,29.4474,59423.0
2015-06-23 13:40:00,40.4,40.44,40.39,40.42,55017.0,29.4547,29.4838,29.4474,29.4693,55017.0
2015-06-23 13:45:00,40.42,40.43,40.4,40.41,52646.0,29.4693,29.4766,29.4547,29.462,52646.0
2015-06-23 13:50:00,40.42,40.42,40.39,40.39,63136.0,29.4693,29.4693,29.4474,29.4474,63136.0
2015-06-23 13:55:00,40.39,40.41,40.39,40.4,51331.0,29.4474,29.462,29.4474,29.4547,51331.0
2015-06-23 14:00:00,40.4,40.41,40.39,40.4,36894.0,29.4547,29.462,29.4474,29.4547,36894.0
2015-06-23 14:05:00,40.4,40.41,40.38,40.38,55756.0,29.4547,29.462,29.4401,29.4401,55756.0
2015-06-23 14:10:00,40.38,40.4,40.36,40.39,88861.0,29.4401,29.4547,29.4255,29.4474,88861.0
2015-06-23 14:15:00,40.39,40.41,40.37,40.38,68867.0,29.4474,29.462,29.4328,29.4401,68867.0
2015-06-23 14:20:00,40.38,40.39,40.37,40.38,67385.0,29.4401,29.4474,29.4328,29.4401,67385.0
2015-06-23 14:25:00,40.38,40.39,40.36,40.38,79610.0,29.4401,29.4474,29.4255,29.4401,79610.0
2015-06-23 14:30:00,40.38,40.39,40.37,40.39,64923.0,29.4401,29.4474,29.4328,29.4474,64923.0
2015-06-23 14:35:00,40.38,40.41,40.36,40.4,126445.0,29.4401,29.462,29.4255,29.4547,126445.0
2015-06-23 14:40:00,40.4,40.41,40.39,40.39,165805.0,29.4547,29.462,29.4474,29.4474,165805.0
2015-06-23 14:45:00,40.39,40.4,40.39,40.39,45208.0,29.4474,29.4547,29.4474,29.4474,45208.0
2015-06-23 14:50:00,40.39,40.4,40.39,40.39,37968.0,29.4474,29.4547,29.4474,29.4474,37968.0
2015-06-23 14:55:00,40.39,40.4,40.39,40.4,28397.0,29.4474,29.4547,29.4474,29.4547,28397.0
2015-06-23 15:00:00,40.39,40.4,40.39,40.39,28140.0,29.4474,29.4547,29.4474,29.4474,28140.0
2015-06-23 15:05:00,40.39,40.4,40.36,40.37,115875.0,29.4474,29.4547,29.4255,29.4328,115875.0
2015-06-23 15:10:00,40.36,40.37,40.35,40.37,65577.0,29.4255,29.4328,29.4182,29.4328,65577.0
2015-06-23 15:15:00,40.36,40.37,40.34,40.35,75749.0,29.4255,29.4328,29.4109,29.4182,75749.0
2015-06-23 15:20:00,40.35,40.37,40.35,40.36,89736.0,29.4182,29.4328,29.4182,29.4255,89736.0
2015-06-23 15:25:00,40.36,40.37,40.34,40.35,180065.0,29.4255,29.4328,29.4109,29.4182,180065.0
2015-06-23 15:30:00,40.34,40.37,40.34,40.36,159866.0,29.4109,29.4328,29.4109,29.4255,159866.0
2015-06-23 15:35:00,40.35,40.37,40.34,40.35,159403.0,29.4182,29.4328,29.4109,29.4182,159403.0
2015-06-23 15:40:00,40.35,40.36,40.33,40.35,204398.0,29.4182,29.4255,29.4036,29.4182,204398.0
2015-06-23 15:45:00,40.35,40.36,40.33,40.35,216969.0,29.4182,29.4255,29.4036,29.4182,216969.0
2015-06-23 15:50:00,40.36,40.36,40.34,40.36,370855.0,29.4255,29.4255,29.4109,29.4255,370855.0
2015-06-23 15:55:00,40.37,40.38,40.35,40.36,640826.0,29.4328,29.4401,29.4182,29.4255,640826.0
2015-06-24 09:30:00,40.37,40.45,40.25,40.32,374463.0,29.4328,29.4911,29.3453,29.3964,374463.0
2015-06-24 09:35:00,40.33,40.36,40.31,40.34,111713.0,29.4036,29.4255,29.3891,29.4109,111713.0
2015-06-24 09:40:00,40.34,40.36,40.33,40.36,100201.0,29.4109,29.4255,29.4036,29.4255,100201.0
2015-06-24 09:45:00,40.35,40.36,40.3,40.31,90921.0,29.4182,29.4255,29.3818,29.3891,90921.0
2015-06-24 09:50:00,40.31,40.33,40.28,40.3,71117.0,29.3891,29.4036,29.3672,29.3818,71117.0
2015-06-24 09:55:00,40.3,40.31,40.27,40.27,58879.0,29.3818,29.3891,29.3599,29.3599,58879.0
2015-06-24 10:00:00,40.27,40.34,40.26,40.32,95054.0,29.3599,29.4109,29.3526,29.3964,95054.0
2015-06-24 10:05:00,40.33,40.34,40.31,40.34,208605.0,29.4036,29.4109,29.3891,29.4109,208605.0
2015-06-24 10:10:00,40.35,40.37,40.33,40.36,97539.0,29.4182,29.4328,29.4036,29.4255,97539.0
2015-06-24 10:15:00,40.36,40.39,40.35,40.38,119734.0,29.4255,29.4474,29.4182,29.4401,119734.0
2015-06-24 10:20:00,40.37,40.38,40.33,40.33,55602.0,29.4328,29.4401,29.4036,29.4036,55602.0
2015-06-24 10:25:00,40.33,40.39,40.33,40.37,115304.0,29.4036,29.4474,29.4036,29.4328,115304.0
2015-06-24 10:30:00,40.38,40.39,40.36,40.36,135166.0,29.4401,29.4474,29.4255,29.4255,135166.0
2015-06-24 10:35:00,40.37,40.39,40.34,40.37,82619.0,29.4328,29.4474,29.4109,29.4328,82619.0
2015-06-24 10:40:00,40.37,40.39,40.35,40.37,52882.0,29.4328,29.4474,29.4182,29.4328,52882.0
2015-06-24 10:45:00,40.37,40.37,40.33,40.33,51853.0,29.4328,29.4328,29.4036,29.4036,51853.0
2015-06-24 10:50:00,40.34,40.37,40.33,40.36,85468.0,29.4109,29.4328,29.4036,29.4255,85468.0
2015-06-24 10:55:00,40.36,40.37,40.34,40.35,31313.0,29.4255,29.4328,29.4109,29.4182,31313.0
2015-06-24 11:00:00,40.35,40.36,40.3,40.3,60074.0,29.4182,29.4255,29.3818,29.3818,60074.0
2015-06-24 11:05:00,40.3,40.33,40.3,40.31,90426.0,29.3818,29.4036,29.3818,29.3891,90426.0
2015-06-24 11:10:00,40.32,40.32,40.28,40.28,69001.0,29.3964,29.3964,29.3672,29.3672,69001.0
2015-06-24 11:15:00,40.29,40.32,40.28,40.31,58883.0,29.3745,29.3964,29.3672,29.3891,58883.0
2015-06-24 11:20:00,40.31,40.32,40.28,40.28,50152.0,29.3891,29.3964,29.3672,29.3672,50152.0
2015-06-24 11:25:00,40.29,40.3,40.27,40.28,97608.0,29.3745,29.3818,29.3599,29.3672,97608.0
2015-06-24 11:30:00,40.29,40.31,40.28,40.29,49130.0,29.3745,29.3891,29.3672,29.3745,49130.0
2015-06-24 11:35:00,40.3,40.31,40.27,40.28,29503.0,29.3818,29.3891,29.3599,29.3672,29503.0
2015-06-24 11:40:00,40.27,40.31,40.25,40.3,73918.0,29.3599,29.3891,29.3453,29.3818,73918.0
2015-06-24 11:45:00,40.3,40.31,40.28,40.3,27031.0,29.3818,29.3891,29.3672,29.3818,27031.0
2015-06-24 11:50:00,40.29,40.32,40.29,40.3,50378.0,29.3745,29.3964,29.3745,29.3818,50378.0
2015-06-24 11:55:00,40.3,40.32,40.29,40.3,31564.0,29.3818,29.3964,29.3745,29.3818,31564.0
2015-06-24 12:00:00,40.3,40.3,40.26,40.29,84198.0,29.3818,29.3818,29.3526,29.3745,84198.0
2015-06-24 12:05:00,40.29,40.31,40.28,40.28,44997.0,29.3745,29.3891,29.3672,29.3672,44997.0
2015-06-24 12:10:00,40.29,40.31,40.25,40.3,56794.0,29.3745,29.3891,29.3453,29.3818,56794.0
2015-06-24 12:15:00,40.3,40.32,40.29,40.31,15695.0,29.3818,29.3964,29.3745,29.3891,15695.0
2015-06-24 12:20:00,40.32,40.32,40.28,40.3,37432.0,29.3964,29.3964,29.3672,29.3818,37432.0
2015-06-24 12:25:00,40.3,40.32,40.28,40.3,166475.0,29.3818,29.3964,29.3672,29.3818,166475.0
2015-06-24 12:30:00,40.3,40.3,40.28,40.29,54354.0,29.3818,29.3818,29.3672,29.3745,54354.0
2015-06-24 12:35:00,40.3,40.31,40.29,40.3,50014.0,29.3818,29.3891,29.3745,29.3818,50014.0
2015-06-24 12:40:00,40.3,40.31,40.3,40.3,59045.0,29.3818,29.3891,29.3818,29.3818,59045.0
2015-06-24 12:45:00,40.3,40.31,40.27,40.29,124758.0,29.3818,29.3891,29.3599,29.3745,124758.0
2015-06-24 12:50:00,40.29,40.3,40.26,40.27,30696.0,29.3745,29.3818,29.3526,29.3599,30696.0
2015-06-24 12:55:00,40.27,40.28,40.27,40.28,31995.0,29.3599,29.3672,29.3599,29.3672,31995.0
2015-06-24 13:00:00,40.27,40.3,40.27,40.3,20404.0,29.3599,29.3818,29.3599,29.3818,20404.0
2015-06-24 13:05:00,40.29,40.3,40.28,40.3,73563.0,29.3745,29.3818,29.3672,29.3818,73563.0
2015-06-24 13:10:00,40.3,40.31,40.28,40.3,39129.0,29.3818,29.3891,29.3672,29.3818,39129.0
2015-06-24 13:15:00,40.3,40.3,40.29,40.3,11311.0,29.3818,29.3818,29.3745,29.3818,11311.0
2015-06-24 13:20:00,40.3,40.3,40.27,40.27,66512.0,29.3818,29.3818,29.3599,29.3599,66512.0
2015-06-24 13:25:00,40.26,40.28,40.22,40.23,162013.0,29.3526,29.3672,29.3235,29.3307,162013.0
2015-06-24 13:30:00,40.23,40.23,40.21,40.22,68404.0,29.3307,29.3307,29.3162,29.3235,68404.0
2015-06-24 13:35:00,40.23,40.24,40.21,40.23,51002.0,29.3307,29.338,29.3162,29.3307,51002.0
2015-06-24 13:40:00,40.23,40.24,40.2,40.22,80786.0,29.3307,29.338,29.3089,29.3235,80786.0
2015-06-24 13:45:00,40.21,40.24,40.21,40.23,50947.0,29.3162,29.338,29.3162,29.3307,50947.0
2015-06-24 13:50:00,40.24,40.24,40.21,40.23,35311.0,29.338,29.338,29.3162,29.3307,35311.0
2015-06-24 13:55:00,40.23,40.25,40.22,40.25,36739.0,29.3307,29.3453,29.3235,29.3453,36739.0
2015-06-24 14:00:00,40.24,40.25,40.23,40.23,27516.0,29.338,29.3453,29.3307,29.3307,27516.0
2015-06-24 14:05:00,40.23,40.24,40.21,40.23,53375.0,29.3307,29.338,29.3162,29.3307,53375.0
2015-06-24 14:10:00,40.23,40.23,40.2,40.21,38176.0,29.3307,29.3307,29.3089,29.3162,38176.0
2015-06-24 14:15:00,40.22,40.23,40.2,40.21,64599.0,29.3235,29.3307,29.3089,29.3162,64599.0
2015-06-24 14:20:00,40.21,40.22,40.2,40.21,24583.0,29.3162,29.3235,29.3089,29.3162,24583.0
2015-06-24 14:25:00,40.22,40.25,40.21,40.24,163824.0,29.3235,29.3453,29.3162,29.338,163824.0
2015-06-24 14:30:00,40.24,40.26,40.23,40.26,40496.0,29.338,29.3526,29.3307,29.3526,40496.0
2015-06-24 14:35:00,40.25,40.28,40.23,40.26,63807.0,29.3453,29.3672,29.3307,29.3526,63807.0
2015-06-24 14:40:00,40.27,40.27,40.25,40.26,39230.0,29.3599,29.3599,29.3453,29.3526,39230.0
2015-06-24 14:45:00,40.26,40.27,40.25,40.27,32560.0,29.3526,29.3599,29.3453,29.3599,32560.0
2015-06-24 14:50:00,40.27,40.3,40.26,40.3,42270.0,29.3599,29.3818,29.3526,29.3818,42270.0
2015-06-24 14:55:00,40.3,40.3,40.27,40.27,49625.0,29.3818,29.3818,29.3599,29.3599,49625.0
2015-06-24 15:00:00,40.28,40.28,40.26,40.27,47898.0,29.3672,29.3672,29.3526,29.3599,47898.0
2015-06-24 15:05:00,40.27,40.28,40.23,40.23,51649.0,29.3599,29.3672,29.3307,29.3307,51649.0
2015-06-24 15:10:00,40.23,40.26,40.23,40.25,55009.0,29.3307,29.3526,29.3307,29.3453,55009.0
2015-06-24 15:15:00,40.25,40.25,40.24,40.25,61064.0,29.3453,29.3453,29.338,29.3453,61064.0
2015-06-24 15:20:00,40.25,40.26,40.23,40.24,165668.0,29.3453,29.3526,29.3307,29.338,165668.0
2015-06-24 15:25:00,40.24,40.26,40.24,40.25,62127.0,29.338,29.3526,29.338,29.3453,62127.0
2015-06-24 15:30:00,40.25,40.26,40.24,40.25,93992.0,29.3453,29.3526,29.338,29.3453,93992.0
2015-06-24 15:35:00,40.25,40.25,40.22,40.23,182526.0,29.3453,29.3453,29.3235,29.3307,182526.0
2015-06-24 15:40:00,40.23,40.25,40.22,40.24,58582.0,29.3307,29.3453,29.3235,29.338,58582.0
2015-06-24 15:45:00,40.23,40.24,40.21,40.21,85775.0,29.3307,29.338,29.3162,29.3162,85775.0
2015-06-24 15:50:00,40.21,40.23,40.2,40.21,222093.0,29.3162,29.3307,29.3089,29.3162,222093.0
2015-06-24 15:55:00,40.21,40.24,40.19,40.21,595769.0,29.3162,29.338,29.3016,29.3162,595769.0
2015-06-25 09:30:00,40.28,40.34,40.18,40.2,306797.0,29.3672,29.4109,29.2943,29.3089,306797.0
2015-06-25 09:35:00,40.2,40.25,40.17,40.25,456176.0,29.3089,29.3453,29.287,29.3453,456176.0
2015-06-25 09:40:00,40.24,40.27,40.2,40.23,247088.0,29.338,29.3599,29.3089,29.3307,247088.0
2015-06-25 09:45:00,40.24,40.27,40.19,40.24,210137.0,29.338,29.3599,29.3016,29.338,210137.0
2015-06-25 09:50:00,40.24,40.28,40.22,40.24,142511.0,29.338,29.3672,29.3235,29.338,142511.0
2015-06-25 09:55:00,40.25,40.29,40.24,40.28,105543.0,29.3453,29.3745,29.338,29.3672,105543.0
2015-06-25 10:00:00,40.27,40.28,40.22,40.24,191595.0,29.3599,29.3672,29.3235,29.338,191595.0
2015-06-25 10:05:00,40.24,40.24,40.22,40.23,63508.0,29.338,29.338,29.3235,29.3307,63508.0
2015-06-25 10:10:00,40.23,40.26,40.22,40.23,101008.0,29.3307,29.3526,29.3235,29.3307,101008.0
2015-06-25 10:15:00,40.23,40.25,40.22,40.25,75396.0,29.3307,29.3453,29.3235,29.3453,75396.0
2015-06-25 10:20:00,40.25,40.25,40.22,40.23,64569.0,29.3453,29.3453,29.3235,29.3307,64569.0
2015-06-25 10:25:00,40.22,40.25,40.2,40.25,105814.0,29.3235,29.3453,29.3089,29.3453,105814.0
2015-06-25 10:30:00,40.24,40.25,40.2,40.22,54794.0,29.338,29.3453,29.3089,29.3235,54794.0
2015-06-25 10:35:00,40.22,40.24,40.2,40.22,74930.0,29.3235,29.338,29.3089,29.3235,74930.0
2015-06-25 10:40:00,40.22,40.22,40.2,40.21,42311.0,29.3235,29.3235,29.3089,29.3162,42311.0
2015-06-25 10:45:00,40.2,40.24,40.2,40.23,142910.0,29.3089,29.338,29.3089,29.3307,142910.0
2015-06-25 10:50:00,40.23,40.23,40.21,40.23,51343.0,29.3307,29.3307,29.3162,29.3307,51343.0
2015-06-25 10:55:00,40.23,40.25,40.22,40.25,84819.0,29.3307,29.3453,29.3235,29.3453,84819.0
2015-06-25 11:00:00,40.25,40.26,40.23,40.24,119601.0,29.3453,29.3526,29.3307,29.338,119601.0
2015-06-25 11:05:00,40.25,40.25,40.21,40.22,252255.0,29.3453,29.3453,29.3162,29.3235,252255.0
2015-06-25 11:10:00,40.23,40.27,40.22,40.25,152983.0,29.3307,29.3599,29.3235,29.3453,152983.0
2015-06-25 11:15:00,40.24,40.27,40.24,40.25,55793.0,29.338,29.3599,29.338,29.3453,55793.0
2015-06-25 11:20:00,40.25,40.26,40.23,40.25,48501.0,29.3453,29.3526,29.3307,29.3453,48501.0
2015-06-25 11:25:00,40.24,40.26,40.23,40.26,63755.0,29.338,29.3526,29.3307,29.3526,63755.0
2015-06-25 11:30:00,40.26,40.28,40.24,40.25,63015.0,29.3526,29.3672,29.338,29.3453,63015.0
2015-06-25 11:35:00,40.25,40.26,40.23,40.25,73220.0,29.3453,29.3526,29.3307,29.3453,73220.0
2015-06-25 11:40:00,40.24,40.26,40.23,40.24,60551.0,29.338,29.3526,29.3307,29.338,60551.0
2015-06-25 11:45:00,40.24,40.25,40.24,40.25,27672.0,29.338,29.3453,29.338,29.3453,27672.0
2015-06-25 11:50:00,40.25,40.25,40.24,40.24,19526.0,29.3453,29.3453,29.338,29.338,19526.0
2015-06-25 11:55:00,40.24,40.27,40.24,40.26,101384.0,29.338,29.3599,29.338,29.3526,101384.0
2015-06-25 12:00:00,40.25,40.26,40.25,40.25,7689.0,29.3453,29.3526,29.3453,29.3453,7689.0
2015-06-25 12:05:00,40.25,40.26,40.24,40.24,41591.0,29.3453,29.3526,29.338,29.338,41591.0
2015-06-25 12:10:00,40.24,40.25,40.24,40.25,24480.0,29.338,29.3453,29.338,29.3453,24480.0
2015-06-25 12:15:00,40.24,40.25,40.23,40.25,119793.0,29.338,29.3453,29.3307,29.3453,119793.0
2015-06-25 12:20:00,40.25,40.25,40.23,40.24,62104.0,29.3453,29.3453,29.3307,29.338,62104.0
2015-06-25 12:25:00,40.25,40.25,40.23,40.24,78148.0,29.3453,29.3453,29.3307,29.338,78148.0
2015-06-25 12:30:00,40.24,40.28,40.23,40.27,128174.0,29.338,29.3672,29.3307,29.3599,128174.0
2015-06-25 12:35:00,40.27,40.27,40.26,40.27,33801.0,29.3599,29.3599,29.3526,29.3599,33801.0
2015-06-25 12:40:00,40.27,40.27,40.25,40.26,127994.0,29.3599,29.3599,29.3453,29.3526,127994.0
2015-06-25 12:45:00,40.26,40.27,40.26,40.26,31002.0,29.3526,29.3599,29.3526,29.3526,31002.0
2015-06-25 12:50:00,40.27,40.27,40.24,40.25,97247.0,29.3599,29.3599,29.338,29.3453,97247.0
2015-06-25 12:55:00,40.24,40.25,40.24,40.24,60311.0,29.338,29.3453,29.338,29.338,60311.0
2015-06-25 13:00:00,40.25,40.25,40.24,40.24,56342.0,29.3453,29.3453,29.338,29.338,56342.0
2015-06-25 13:05:00,40.24,40.25,40.24,40.24,42637.0,29.338,29.3453,29.338,29.338,42637.0
2015-06-25 13:10:00,40.24,40.26,40.22,40.23,124394.0,29.338,29.3526,29.3235,29.3307,124394.0
2015-06-25 13:15:00,40.22,40.23,40.22,40.22,28835.0,29.3235,29.3307,29.3235,29.3235,28835.0
2015-06-25 13:20:00,40.23,40.23,40.2,40.21,33219.0,29.3307,29.3307,29.3089,29.3162,33219.0
2015-06-25 13:25:00,40.21,40.22,40.2,40.21,43184.0,29.3162,29.3235,29.3089,29.3162,43184.0
2015-06-25 13:30:00,40.21,40.21,40.2,40.2,13610.0,29.3162,29.3162,29.3089,29.3089,13610.0
2015-06-25 13:35:00,40.21,40.21,40.19,40.21,79152.0,29.3162,29.3162,29.3016,29.3162,79152.0
2015-06-25 13:40:00,40.21,40.22,40.19,40.2,79629.0,29.3162,29.3235,29.3016,29.3089,79629.0
2015-06-25 13:45:00,40.2,40.22,40.19,40.22,41830.0,29.3089,29.3235,29.3016,29.3235,41830.0
2015-06-25 13:50:00,40.22,40.23,40.21,40.21,36472.0,29.3235,29.3307,29.3162,29.3162,36472.0
2015-06-25 13:55:00,40.22,40.22,40.18,40.19,57785.0,29.3235,29.3235,29.2943,29.3016,57785.0
2015-06-25 14:00:00,40.19,40.19,40.14,40.16,397607.0,29.3016,29.3016,29.2651,29.2797,397607.0
2015-06-25 14:05:00,40.16,40.16,40.11,40.12,79381.0,29.2797,29.2797,29.2433,29.2505,79381.0
2015-06-25 14:10:00,40.12,40.12,40.08,40.1,180764.0,29.2505,29.2505,29.2214,29.236,180764.0
2015-06-25 14:15:00,40.11,40.14,40.1,40.13,107881.0,29.2433,29.2651,29.236,29.2578,107881.0
2015-06-25 14:20:00,40.12,40.13,40.1,40.1,64592.0,29.2505,29.2578,29.236,29.236,64592.0
2015-06-25 14:25:00,40.11,40.11,40.07,40.11,189047.0,29.2433,29.2433,29.2141,29.2433,189047.0
2015-06-25 14:30:00,40.11,40.12,40.09,40.11,69412.0,29.2433,29.2505,29.2287,29.2433,69412.0
2015-06-25 14:35:00,40.11,40.12,40.1,40.11,113981.0,29.2433,29.2505,29.236,29.2433,113981.0
2015-06-25 14:40:00,40.11,40.11,40.1,40.1,61658.0,29.2433,29.2433,29.236,29.236,61658.0
2015-06-25 14:45:00,40.11,40.11,40.1,40.1,92216.0,29.2433,29.2433,29.236,29.236,92216.0
2015-06-25 14:50:00,40.11,40.11,40.07,40.1,220945.0,29.2433,29.2433,29.2141,29.236,220945.0
2015-06-25 14:55:00,40.1,40.11,40.06,40.09,251376.0,29.236,29.2433,29.2068,29.2287,251376.0
2015-06-25 15:00:00,40.09,40.11,40.06,40.1,252669.0,29.2287,29.2433,29.2068,29.236,252669.0
2015-06-25 15:05:00,40.11,40.12,40.1,40.11,171699.0,29.2433,29.2505,29.236,29.2433,171699.0
2015-06-25 15:10:00,40.11,40.11,40.08,40.09,94506.0,29.2433,29.2433,29.2214,29.2287,94506.0
2015-06-25 15:15:00,40.08,40.1,40.07,40.08,130724.0,29.2214,29.236,29.2141,29.2214,130724.0
2015-06-25 15:20:00,40.08,40.12,40.08,40.12,100129.0,29.2214,29.2505,29.2214,29.2505,100129.0
2015-06-25 15:25:00,40.11,40.12,40.09,40.1,114003.0,29.2433,29.2505,29.2287,29.236,114003.0
2015-06-25 15:30:00,40.09,40.1,40.06,40.06,186113.0,29.2287,29.236,29.2068,29.2068,186113.0
2015-06-25 15:35:00,40.07,40.08,40.06,40.08,85527.0,29.2141,29.2214,29.2068,29.2214,85527.0
2015-06-25 15:40:00,40.08,40.08,40.02,40.04,342546.0,29.2214,29.2214,29.1776,29.1922,342546.0
2015-06-25 15:45:00,40.04,40.07,40.03,40.07,163109.0,29.1922,29.2141,29.1849,29.2141,163109.0
2015-06-25 15:50:00,40.07,40.07,40.06,40.07,134442.0,29.2141,29.2141,29.2068,29.2141,134442.0
2015-06-25 15:55:00,40.06,40.06,40.02,40.02,772660.0,29.2068,29.2068,29.1776,29.1776,772660.0
2015-06-26 09:30:00,40.1,40.27,40.09,40.25,325824.0,29.236,29.3599,29.2287,29.3453,325824.0
2015-06-26 09:35:00,40.24,40.24,40.18,40.2,355192.0,29.338,29.338,29.2943,29.3089,355192.0
2015-06-26 09:40:00,40.2,40.24,40.16,40.23,327958.0,29.3089,29.338,29.2797,29.3307,327958.0
2015-06-26 09:45:00,40.23,40.23,40.19,40.2,75651.0,29.3307,29.3307,29.3016,29.3089,75651.0
2015-06-26 09:50:00,40.21,40.26,40.19,40.25,60287.0,29.3162,29.3526,29.3016,29.3453,60287.0
2015-06-26 09:55:00,40.25,40.26,40.19,40.19,102662.0,29.3453,29.3526,29.3016,29.3016,102662.0
2015-06-26 10:00:00,40.19,40.26,40.19,40.25,134397.0,29.3016,29.3526,29.3016,29.3453,134397.0
2015-06-26 10:05:00,40.25,40.27,40.23,40.26,70808.0,29.3453,29.3599,29.3307,29.3526,70808.0
2015-06-26 10:10:00,40.27,40.29,40.24,40.27,91335.0,29.3599,29.3745,29.338,29.3599,91335.0
2015-06-26 10:15:00,40.27,40.32,40.27,40.3,128447.0,29.3599,29.3964,29.3599,29.3818,128447.0
2015-06-26 10:20:00,40.3,40.32,40.28,40.28,116235.0,29.3818,29.3964,29.3672,29.3672,116235.0
2015-06-26 10:25:00,40.28,40.33,40.27,40.33,44121.0,29.3672,29.4036,29.3599,29.4036,44121.0
2015-06-26 10:30:00,40.33,40.34,40.28,40.28,93100.0,29.4036,29.4109,29.3672,29.3672,93100.0
2015-06-26 10:35:00,40.28,40.34,40.28,40.33,62294.0,29.3672,29.4109,29.3672,29.4036,62294.0
2015-06-26 10:40:00,40.33,40.35,40.31,40.32,108106.0,29.4036,29.4182,29.3891,29.3964,108106.0
2015-06-26 10:45:00,40.33,40.33,40.3,40.3,92280.0,29.4036,29.4036,29.3818,29.3818,92280.0
2015-06-26 10:50:00,40.31,40.32,40.27,40.3,126075.0,29.3891,29.3964,29.3599,29.3818,126075.0
2015-06-26 10:55:00,40.29,40.3,40.23,40.25,154987.0,29.3745,29.3818,29.3307,29.3453,154987.0
2015-06-26 11:00:00,40.26,40.29,40.25,40.27,229112.0,29.3526,29.3745,29.3453,29.3599,229112.0
2015-06-26 11:05:00,40.27,40.27,40.23,40.23,79504.0,29.3599,29.3599,29.3307,29.3307,79504.0
2015-06-26 11:10:00,40.23,40.25,40.21,40.23,80361.0,29.3307,29.3453,29.3162,29.3307,80361.0
2015-06-26 11:15:00,40.23,40.23,40.19,40.2,91291.0,29.3307,29.3307,29.3016,29.3089,91291.0
2015-06-26 11:20:00,40.2,40.2,40.16,40.17,133633.0,29.3089,29.3089,29.2797,29.287,133633.0
2015-06-26 11:25:00,40.18,40.21,40.17,40.2,116728.0,29.2943,29.3162,29.287,29.3089,116728.0
2015-06-26 11:30:00,40.2,40.22,40.15,40.16,189885.0,29.3089,29.3235,29.2724,29.2797,189885.0
2015-06-26 11:35:00,40.16,40.19,40.15,40.19,68605.0,29.2797,29.3016,29.2724,29.3016,68605.0
2015-06-26 11:40:00,40.2,40.21,40.18,40.21,77498.0,29.3089,29.3162,29.2943,29.3162,77498.0
2015-06-26 11:45:00,40.2,40.23,40.2,40.23,26976.0,29.3089,29.3307,29.3089,29.3307,26976.0
2015-06-26 11:50:00,40.22,40.23,40.19,40.21,80764.0,29.3235,29.3307,29.3016,29.3162,80764.0
2015-06-26 11:55:00,40.21,40.21,40.18,40.19,116835.0,29.3162,29.3162,29.2943,29.3016,116835.0
2015-06-26 12:00:00,40.19,40.19,40.15,40.18,85018.0,29.3016,29.3016,29.2724,29.2943,85018.0
2015-06-26 12:05:00,40.17,40.19,40.16,40.17,18074.0,29.287,29.3016,29.2797,29.287,18074.0
2015-06-26 12:10:00,40.17,40.18,40.15,40.15,33086.0,29.287,29.2943,29.2724,29.2724,33086.0
2015-06-26 12:15:00,40.16,40.17,40.15,40.16,30955.0,29.2797,29.287,29.2724,29.2797,30955.0
2015-06-26 12:20:00,40.17,40.17,40.14,40.14,39467.0,29.287,29.287,29.2651,29.2651,39467.0
2015-06-26 12:25:00,40.14,40.17,40.14,40.17,32410.0,29.2651,29.287,29.2651,29.287,32410.0
2015-06-26 12:30:00,40.16,40.16,40.1,40.1,63343.0,29.2797,29.2797,29.236,29.236,63343.0
2015-06-26 12:35:00,40.1,40.11,40.09,40.1,35376.0,29.236,29.2433,29.2287,29.236,35376.0
2015-06-26 12:40:00,40.1,40.13,40.1,40.12,106448.0,29.236,29.2578,29.236,29.2505,106448.0
2015-06-26 12:45:00,40.12,40.14,40.12,40.13,39672.0,29.2505,29.2651,29.2505,29.2578,39672.0
2015-06-26 12:50:00,40.12,40.15,40.11,40.11,67737.0,29.2505,29.2724,29.2433,29.2433,67737.0
2015-06-26 12:55:00,40.11,40.11,40.07,40.08,53320.0,29.2433,29.2433,29.2141,29.2214,53320.0
2015-06-26 13:00:00,40.08,40.12,40.06,40.08,84473.0,29.2214,29.2505,29.2068,29.2214,84473.0
2015-06-26 13:05:00,40.08,40.09,40.05,40.06,49164.0,29.2214,29.2287,29.1995,29.2068,49164.0
2015-06-26 13:10:00,40.06,40.06,40.03,40.03,54077.0,29.2068,29.2068,29.1849,29.1849,54077.0
2015-06-26 13:15:00,40.04,40.05,40.02,40.02,51590.0,29.1922,29.1995,29.1776,29.1776,51590.0
2015-06-26 13:20:00,40.02,40.04,40.02,40.04,50104.0,29.1776,29.1922,29.1776,29.1922,50104.0
2015-06-26 13:25:00,40.03,40.07,40.03,40.07,51082.0,29.1849,29.2141,29.1849,29.2141,51082.0
2015-06-26 13:30:00,40.06,40.07,40.04,40.05,49927.0,29.2068,29.2141,29.1922,29.1995,49927.0
2015-06-26 13:35:00,40.05,40.07,40.05,40.05,39971.0,29.1995,29.2141,29.1995,29.1995,39971.0
2015-06-26 13:40:00,40.05,40.11,40.05,40.09,92639.0,29.1995,29.2433,29.1995,29.2287,92639.0
2015-06-26 13:45:00,40.09,40.1,40.07,40.09,46589.0,29.2287,29.236,29.2141,29.2287,46589.0
2015-06-26 13:50:00,40.09,40.1,40.07,40.09,44249.0,29.2287,29.236,29.2141,29.2287,44249.0
2015-06-26 13:55:00,40.08,40.1,40.07,40.07,34430.0,29.2214,29.236,29.2141,29.2141,34430.0
2015-06-26 14:00:00,40.07,40.1,40.07,40.09,91308.0,29.2141,29.236,29.2141,29.2287,91308.0
2015-06-26 14:05:00,40.09,40.1,40.07,40.08,50595.0,29.2287,29.236,29.2141,29.2214,50595.0
2015-06-26 14:10:00,40.07,40.07,40.05,40.06,42254.0,29.2141,29.2141,29.1995,29.2068,42254.0
2015-06-26 14:15:00,40.07,40.09,40.06,40.06,51916.0,29.2141,29.2287,29.2068,29.2068,51916.0
2015-06-26 14:20:00,40.06,40.09,40.06,40.08,34654.0,29.2068,29.2287,29.2068,29.2214,34654.0
2015-06-26 14:25:00,40.08,40.09,40.06,40.09,44568.0,29.2214,29.2287,29.2068,29.2287,44568.0
2015-06-26 14:30:00,40.08,40.11,40.07,40.11,106325.0,29.2214,29.2433,29.2141,29.2433,106325.0
2015-06-26 14:35:00,40.1,40.11,40.08,40.08,119384.0,29.236,29.2433,29.2214,29.2214,119384.0
2015-06-26 14:40:00,40.09,40.09,40.06,40.06,49172.0,29.2287,29.2287,29.2068,29.2068,49172.0
2015-06-26 14:45:00,40.06,40.08,40.04,40.08,57919.0,29.2068,29.2214,29.1922,29.2214,57919.0
2015-06-26 14:50:00,40.08,40.08,40.06,40.06,32099.0,29.2214,29.2214,29.2068,29.2068,32099.0
2015-06-26 14:55:00,40.06,40.07,40.04,40.07,35209.0,29.2068,29.2141,29.1922,29.2141,35209.0
2015-06-26 15:00:00,40.06,40.09,40.06,40.09,111520.0,29.2068,29.2287,29.2068,29.2287,111520.0
2015-06-26 15:05:00,40.09,40.1,40.07,40.1,169143.0,29.2287,29.236,29.2141,29.236,169143.0
2015-06-26 15:10:00,40.1,40.11,40.08,40.08,70081.0,29.236,29.2433,29.2214,29.2214,70081.0
2015-06-26 15:15:00,40.09,40.11,40.08,40.11,89641.0,29.2287,29.2433,29.2214,29.2433,89641.0
2015-06-26 15:20:00,40.1,40.11,40.07,40.08,103161.0,29.236,29.2433,29.2141,29.2214,103161.0
2015-06-26 15:25:00,40.08,40.1,40.07,40.1,89048.0,29.2214,29.236,29.2141,29.236,89048.0
2015-06-26 15:30:00,40.1,40.1,40.08,40.09,166178.0,29.236,29.236,29.2214,29.2287,166178.0
2015-06-26 15:35:00,40.09,40.09,40.07,40.08,150026.0,29.2287,29.2287,29.2141,29.2214,150026.0
2015-06-26 15:40:00,40.08,40.09,40.06,40.09,91828.0,29.2214,29.2287,29.2068,29.2287,91828.0
2015-06-26 15:45:00,40.08,40.08,40.05,40.06,224005.0,29.2214,29.2214,29.1995,29.2068,224005.0
2015-06-26 15:50:00,40.06,40.09,40.06,40.07,297518.0,29.2068,29.2287,29.2068,29.2141,297518.0
2015-06-26 15:55:00,40.08,40.08,40.02,40.02,1936830.0,29.2214,29.2214,29.1776,29.1776,1936830.0
2015-06-29 09:30:00,39.8,39.98,39.76,39.97,462340.0,29.0172,29.1485,28.9881,29.1412,462340.0
2015-06-29 09:35:00,39.97,39.97,39.86,39.9,190005.0,29.1412,29.1412,29.061,29.0901,190005.0
2015-06-29 09:40:00,39.89,39.92,39.86,39.9,230393.0,29.0829,29.1047,29.061,29.0901,230393.0
2015-06-29 09:45:00,39.91,39.91,39.87,39.91,284978.0,29.0974,29.0974,29.0683,29.0974,284978.0
2015-06-29 09:50:00,39.9,39.91,39.87,39.89,144758.0,29.0901,29.0974,29.0683,29.0829,144758.0
2015-06-29 09:55:00,39.89,39.9,39.84,39.85,139628.0,29.0829,29.0901,29.0464,29.0537,139628.0
2015-06-29 10:00:00,39.84,39.86,39.79,39.83,191350.0,29.0464,29.061,29.0099,29.0391,191350.0
2015-06-29 10:05:00,39.83,39.89,39.81,39.83,140419.0,29.0391,29.0829,29.0245,29.0391,140419.0
2015-06-29 10:10:00,39.83,39.83,39.8,39.83,67201.0,29.0391,29.0391,29.0172,29.0391,67201.0
2015-06-29 10:15:00,39.83,39.87,39.81,39.83,161090.0,29.0391,29.0683,29.0245,29.0391,161090.0
2015-06-29 10:20:00,39.82,39.85,39.8,39.84,114279.0,29.0318,29.0537,29.0172,29.0464,114279.0
2015-06-29 10:25:00,39.83,39.84,39.8,39.81,80410.0,29.0391,29.0464,29.0172,29.0245,80410.0
2015-06-29 10:30:00,39.8,39.81,39.78,39.8,216333.0,29.0172,29.0245,29.0027,29.0172,216333.0
2015-06-29 10:35:00,39.81,39.81,39.78,39.8,152494.0,29.0245,29.0245,29.0027,29.0172,152494.0
2015-06-29 10:40:00,39.8,39.81,39.79,39.8,126130.0,29.0172,29.0245,29.0099,29.0172,126130.0
2015-06-29 10:45:00,39.79,39.86,39.79,39.82,107119.0,29.0099,29.061,29.0099,29.0318,107119.0
2015-06-29 10:50:00,39.82,39.83,39.8,39.82,79441.0,29.0318,29.0391,29.0172,29.0318,79441.0
2015-06-29 10:55:00,39.83,39.83,39.78,39.78,129065.0,29.0391,29.0391,29.0027,29.0027,129065.0
2015-06-29 11:00:00,39.78,39.81,39.78,39.79,112264.0,29.0027,29.0245,29.0027,29.0099,112264.0
2015-06-29 11:05:00,39.79,39.81,39.78,39.8,86853.0,29.0099,29.0245,29.0027,29.0172,86853.0
2015-06-29 11:10:00,39.8,39.8,39.77,39.78,127986.0,29.0172,29.0172,28.9954,29.0027,127986.0
2015-06-29 11:15:00,39.78,39.79,39.73,39.73,158938.0,29.0027,29.0099,28.9662,28.9662,158938.0
2015-06-29 11:20:00,39.73,39.81,39.73,39.8,95090.0,28.9662,29.0245,28.9662,29.0172,95090.0
2015-06-29 11:25:00,39.81,39.81,39.79,39.8,109037.0,29.0245,29.0245,29.0099,29.0172,109037.0
2015-06-29 11:30:00,39.81,39.81,39.77,39.79,109614.0,29.0245,29.0245,28.9954,29.0099,109614.0
2015-06-29 11:35:00,39.79,39.81,39.76,39.78,92548.0,29.0099,29.0245,28.9881,29.0027,92548.0
2015-06-29 11:40:00,39.78,39.78,39.73,39.76,142237.0,29.0027,29.0027,28.9662,28.9881,142237.0
2015-06-29 11:45:00,39.76,39.77,39.75,39.76,81926.0,28.9881,28.9954,28.9808,28.9881,81926.0
2015-06-29 11:50:00,39.76,39.76,39.72,39.72,103726.0,28.9881,28.9881,28.9589,28.9589,103726.0
2015-06-29 11:55:00,39.73,39.76,39.72,39.75,59508.0,28.9662,28.9881,28.9589,28.9808,59508.0
2015-06-29 12:00:00,39.76,39.76,39.74,39.76,76573.0,28.9881,28.9881,28.9735,28.9881,76573.0
2015-06-29 12:05:00,39.76,39.78,39.75,39.78,39190.0,28.9881,29.0027,28.9808,29.0027,39190.0
2015-06-29 12:10:00,39.77,39.78,39.76,39.76,80785.0,28.9954,29.0027,28.9881,28.9881,80785.0
2015-06-29 12:15:00,39.76,39.77,39.73,39.74,101358.0,28.9881,28.9954,28.9662,28.9735,101358.0
2015-06-29 12:20:00,39.73,39.74,39.71,39.72,107396.0,28.9662,28.9735,28.9516,28.9589,107396.0
2015-06-29 12:25:00,39.72,39.73,39.7,39.71,61184.0,28.9589,28.9662,28.9443,28.9516,61184.0
2015-06-29 12:30:00,39.71,39.73,39.7,39.7,97886.0,28.9516,28.9662,28.9443,28.9443,97886.0
2015-06-29 12:35:00,39.7,39.72,39.7,39.71,67516.0,28.9443,28.9589,28.9443,28.9516,67516.0
2015-06-29 12:40:00,39.7,39.72,39.7,39.71,73045.0,28.9443,28.9589,28.9443,28.9516,73045.0
2015-06-29 12:45:00,39.72,39.73,39.7,39.72,95216.0,28.9589,28.9662,28.9443,28.9589,95216.0
2015-06-29 12:50:00,39.72,39.73,39.7,39.73,85132.0,28.9589,28.9662,28.9443,28.9662,85132.0
2015-06-29 12:55:00,39.73,39.73,39.7,39.72,86497.0,28.9662,28.9662,28.9443,28.9589,86497.0
2015-06-29 13:00:00,39.72,39.72,39.68,39.69,95182.0,28.9589,28.9589,28.9297,28.937,95182.0
2015-06-29 13:05:00,39.69,39.7,39.67,39.69,63296.0,28.937,28.9443,28.9225,28.937,63296.0
2015-06-29 13:10:00,39.69,39.7,39.66,39.68,194086.0,28.937,28.9443,28.9152,28.9297,194086.0
2015-06-29 13:15:00,39.68,39.71,39.67,39.71,57437.0,28.9297,28.9516,28.9225,28.9516,57437.0
2015-06-29 13:20:00,39.71,39.75,39.7,39.75,88972.0,28.9516,28.9808,28.9443,28.9808,88972.0
2015-06-29 13:25:00,39.74,39.75,39.71,39.71,76594.0,28.9735,28.9808,28.9516,28.9516,76594.0
2015-06-29 13:30:00,39.72,39.73,39.71,39.73,35723.0,28.9589,28.9662,28.9516,28.9662,35723.0
2015-06-29 13:35:00,39.72,39.74,39.71,39.72,51999.0,28.9589,28.9735,28.9516,28.9589,51999.0
2015-06-29 13:40:00,39.72,39.73,39.69,39.71,144476.0,28.9589,28.9662,28.937,28.9516,144476.0
2015-06-29 13:45:00,39.71,39.71,39.7,39.7,62818.0,28.9516,28.9516,28.9443,28.9443,62818.0
2015-06-29 13:50:00,39.71,39.72,39.69,39.7,126016.0,28.9516,28.9589,28.937,28.9443,126016.0
2015-06-29 13:55:00,39.69,39.7,39.67,39.69,48780.0,28.937,28.9443,28.9225,28.937,48780.0
2015-06-29 14:00:00,39.69,39.7,39.67,39.68,80773.0,28.937,28.9443,28.9225,28.9297,80773.0
2015-06-29 14:05:00,39.68,39.7,39.67,39.69,59120.0,28.9297,28.9443,28.9225,28.937,59120.0
2015-06-29 14:10:00,39.68,39.7,39.64,39.64,143737.0,28.9297,28.9443,28.9006,28.9006,143737.0
2015-06-29 14:15:00,39.65,39.66,39.63,39.65,51376.0,28.9079,28.9152,28.8933,28.9079,51376.0
2015-06-29 14:20:00,39.65,39.66,39.6,39.62,105505.0,28.9079,28.9152,28.8714,28.886,105505.0
2015-06-29 14:25:00,39.62,39.63,39.6,39.61,107482.0,28.886,28.8933,28.8714,28.8787,107482.0
2015-06-29 14:30:00,39.61,39.61,39.56,39.58,202070.0,28.8787,28.8787,28.8423,28.8568,202070.0
2015-06-29 14:35:00,39.57,39.63,39.57,39.61,73885.0,28.8496,28.8933,28.8496,28.8787,73885.0
2015-06-29 14:40:00,39.63,39.65,39.62,39.65,183884.0,28.8933,28.9079,28.886,28.9079,183884.0
2015-06-29 14:45:00,39.64,39.67,39.63,39.65,101539.0,28.9006,28.9225,28.8933,28.9079,101539.0
2015-06-29 14:50:00,39.64,39.65,39.62,39.62,113122.0,28.9006,28.9079,28.886,28.886,113122.0
2015-06-29 14:55:00,39.62,39.63,39.58,39.59,185216.0,28.886,28.8933,28.8568,28.8641,185216.0
2015-06-29 15:00:00,39.58,39.6,39.57,39.58,134745.0,28.8568,28.8714,28.8496,28.8568,134745.0
2015-06-29 15:05:00,39.57,39.6,39.57,39.57,138142.0,28.8496,28.8714,28.8496,28.8496,138142.0
2015-06-29 15:10:00,39.58,39.58,39.52,39.52,409495.0,28.8568,28.8568,28.8131,28.8131,409495.0
2015-06-29 15:15:00,39.52,39.54,39.51,39.52,173845.0,28.8131,28.8277,28.8058,28.8131,173845.0
2015-06-29 15:20:00,39.53,39.54,39.51,39.54,231918.0,28.8204,28.8277,28.8058,28.8277,231918.0
2015-06-29 15:25:00,39.54,39.54,39.5,39.5,208825.0,28.8277,28.8277,28.7985,28.7985,208825.0
2015-06-29 15:30:00,39.5,39.52,39.48,39.5,784097.0,28.7985,28.8131,28.7839,28.7985,784097.0
2015-06-29 15:35:00,39.5,39.51,39.48,39.48,351002.0,28.7985,28.8058,28.7839,28.7839,351002.0
2015-06-29 15:40:00,39.48,39.49,39.44,39.45,377537.0,28.7839,28.7912,28.7548,28.7621,377537.0
2015-06-29 15:45:00,39.45,39.48,39.41,39.48,400628.0,28.7621,28.7839,28.7329,28.7839,400628.0
2015-06-29 15:50:00,39.47,39.51,39.46,39.47,370796.0,28.7766,28.8058,28.7694,28.7766,370796.0
2015-06-29 15:55:00,39.47,39.47,39.4,39.41,1107657.0,28.7766,28.7766,28.7256,28.7329,1107657.0
2015-06-30 09:30:00,39.61,39.61,39.44,39.46,688427.0,28.8787,28.8787,28.7548,28.7694,688427.0
2015-06-30 09:35:00,39.45,39.48,39.4,39.41,163016.0,28.7621,28.7839,28.7256,28.7329,163016.0
2015-06-30 09:40:00,39.41,39.43,39.39,39.4,142769.0,28.7329,28.7475,28.7183,28.7256,142769.0
2015-06-30 09:45:00,39.41,39.46,39.32,39.32,190686.0,28.7329,28.7694,28.6673,28.6673,190686.0
2015-06-30 09:50:00,39.33,39.4,39.32,39.35,226359.0,28.6746,28.7256,28.6673,28.6892,226359.0
2015-06-30 09:55:00,39.34,39.37,39.26,39.27,274075.0,28.6819,28.7037,28.6235,28.6308,274075.0
2015-06-30 10:00:00,39.26,39.33,39.24,39.32,313193.0,28.6235,28.6746,28.609,28.6673,313193.0
2015-06-30 10:05:00,39.33,39.35,39.3,39.3,250513.0,28.6746,28.6892,28.6527,28.6527,250513.0
2015-06-30 10:10:00,39.31,39.33,39.24,39.25,171935.0,28.66,28.6746,28.609,28.6162,171935.0
2015-06-30 10:15:00,39.26,39.31,39.25,39.29,99924.0,28.6235,28.66,28.6162,28.6454,99924.0
2015-06-30 10:20:00,39.29,39.34,39.28,39.34,177755.0,28.6454,28.6819,28.6381,28.6819,177755.0
2015-06-30 10:25:00,39.33,39.42,39.33,39.41,451566.0,28.6746,28.7402,28.6746,28.7329,451566.0
2015-06-30 10:30:00,39.41,39.42,39.38,39.39,163765.0,28.7329,28.7402,28.711,28.7183,163765.0
2015-06-30 10:35:00,39.4,39.4,39.36,39.37,79340.0,28.7256,28.7256,28.6964,28.7037,79340.0
2015-06-30 10:40:00,39.38,39.39,39.35,39.35,104025.0,28.711,28.7183,28.6892,28.6892,104025.0
2015-06-30 10:45:00,39.35,39.38,39.29,39.32,141806.0,28.6892,28.711,28.6454,28.6673,141806.0
2015-06-30 10:50:00,39.31,39.38,39.28,39.38,92475.0,28.66,28.711,28.6381,28.711,92475.0
2015-06-30 10:55:00,39.38,39.41,39.35,39.37,166811.0,28.711,28.7329,28.6892,28.7037,166811.0
2015-06-30 11:00:00,39.38,39.39,39.36,39.38,50378.0,28.711,28.7183,28.6964,28.711,50378.0
2015-06-30 11:05:00,39.39,39.4,39.35,39.38,105187.0,28.7183,28.7256,28.6892,28.711,105187.0
2015-06-30 11:10:00,39.37,39.4,39.34,39.38,88080.0,28.7037,28.7256,28.6819,28.711,88080.0
2015-06-30 11:15:00,39.38,39.45,39.37,39.44,139426.0,28.711,28.7621,28.7037,28.7548,139426.0
2015-06-30 11:20:00,39.44,39.44,39.4,39.4,117110.0,28.7548,28.7548,28.7256,28.7256,117110.0
2015-06-30 11:25:00,39.41,39.42,39.34,39.35,173083.0,28.7329,28.7402,28.6819,28.6892,173083.0
2015-06-30 11:30:00,39.35,39.38,39.33,39.33,256987.0,28.6892,28.711,28.6746,28.6746,256987.0
2015-06-30 11:35:00,39.34,39.35,39.33,39.35,50652.0,28.6819,28.6892,28.6746,28.6892,50652.0
2015-06-30 11:40:00,39.34,39.37,39.33,39.35,88325.0,28.6819,28.7037,28.6746,28.6892,88325.0
2015-06-30 11:45:00,39.35,39.38,39.34,39.38,74462.0,28.6892,28.711,28.6819,28.711,74462.0
2015-06-30 11:50:00,39.38,39.38,39.33,39.34,35447.0,28.711,28.711,28.6746,28.6819,35447.0
2015-06-30 11:55:00,39.33,39.34,39.27,39.27,69910.0,28.6746,28.6819,28.6308,28.6308,69910.0
2015-06-30 12:00:00,39.27,39.29,39.25,39.26,85885.0,28.6308,28.6454,28.6162,28.6235,85885.0
2015-06-30 12:05:00,39.26,39.28,39.25,39.28,175098.0,28.6235,28.6381,28.6162,28.6381,175098.0
2015-06-30 12:10:00,39.28,39.29,39.25,39.26,48229.0,28.6381,28.6454,28.6162,28.6235,48229.0
2015-06-30 12:15:00,39.26,39.26,39.22,39.24,102070.0,28.6235,28.6235,28.5944,28.609,102070.0
2015-06-30 12:20:00,39.24,39.25,39.17,39.2,151047.0,28.609,28.6162,28.5579,28.5798,151047.0
2015-06-30 12:25:00,39.2,39.22,39.14,39.16,124741.0,28.5798,28.5944,28.536,28.5506,124741.0
2015-06-30 12:30:00,39.15,39.19,39.12,39.17,105766.0,28.5433,28.5725,28.5215,28.5579,105766.0
2015-06-30 12:35:00,39.18,39.19,39.15,39.18,56894.0,28.5652,28.5725,28.5433,28.5652,56894.0
2015-06-30 12:40:00,39.18,39.21,39.18,39.2,49363.0,28.5652,28.5871,28.5652,28.5798,49363.0
2015-06-30 12:45:00,39.2,39.2,39.17,39.2,103973.0,28.5798,28.5798,28.5579,28.5798,103973.0
2015-06-30 12:50:00,39.21,39.23,39.2,39.23,56138.0,28.5871,28.6017,28.5798,28.6017,56138.0
2015-06-30 12:55:00,39.23,39.26,39.22,39.26,98820.0,28.6017,28.6235,28.5944,28.6235,98820.0
2015-06-30 13:00:00,39.26,39.3,39.24,39.28,98785.0,28.6235,28.6527,28.609,28.6381,98785.0
2015-06-30 13:05:00,39.29,39.29,39.24,39.25,50201.0,28.6454,28.6454,28.609,28.6162,50201.0
2015-06-30 13:10:00,39.25,39.26,39.24,39.25,47264.0,28.6162,28.6235,28.609,28.6162,47264.0
2015-06-30 13:15:00,39.25,39.26,39.22,39.25,100692.0,28.6162,28.6235,28.5944,28.6162,100692.0
2015-06-30 13:20:00,39.25,39.25,39.23,39.24,40543.0,28.6162,28.6162,28.6017,28.609,40543.0
2015-06-30 13:25:00,39.25,39.3,39.24,39.29,85522.0,28.6162,28.6527,28.609,28.6454,85522.0
2015-06-30 13:30:00,39.29,39.34,39.28,39.32,162939.0,28.6454,28.6819,28.6381,28.6673,162939.0
2015-06-30 13:35:00,39.32,39.37,39.31,39.36,99241.0,28.6673,28.7037,28.66,28.6964,99241.0
2015-06-30 13:40:00,39.35,39.36,39.33,39.34,91978.0,28.6892,28.6964,28.6746,28.6819,91978.0
2015-06-30 13:45:00,39.34,39.36,39.33,39.35,136435.0,28.6819,28.6964,28.6746,28.6892,136435.0
2015-06-30 13:50:00,39.35,39.36,39.33,39.36,211372.0,28.6892,28.6964,28.6746,28.6964,211372.0
2015-06-30 13:55:00,39.35,39.36,39.33,39.34,124020.0,28.6892,28.6964,28.6746,28.6819,124020.0
2015-06-30 14:00:00,39.35,39.36,39.34,39.36,53993.0,28.6892,28.6964,28.6819,28.6964,53993.0
2015-06-30 14:05:00,39.35,39.46,39.34,39.43,216703.0,28.6892,28.7694,28.6819,28.7475,216703.0
2015-06-30 14:10:00,39.43,39.47,39.43,39.46,278175.0,28.7475,28.7766,28.7475,28.7694,278175.0
2015-06-30 14:15:00,39.46,39.47,39.42,39.43,91400.0,28.7694,28.7766,28.7402,28.7475,91400.0
2015-06-30 14:20:00,39.42,39.43,39.36,39.36,73094.0,28.7402,28.7475,28.6964,28.6964,73094.0
2015-06-30 14:25:00,39.35,39.38,39.33,39.36,100303.0,28.6892,28.711,28.6746,28.6964,100303.0
2015-06-30 14:30:00,39.37,39.37,39.33,39.36,56141.0,28.7037,28.7037,28.6746,28.6964,56141.0
2015-06-30 14:35:00,39.36,39.4,39.35,39.39,74807.0,28.6964,28.7256,28.6892,28.7183,74807.0
2015-06-30 14:40:00,39.39,39.39,39.32,39.34,96614.0,28.7183,28.7183,28.6673,28.6819,96614.0
2015-06-30 14:45:00,39.34,39.34,39.29,39.34,83513.0,28.6819,28.6819,28.6454,28.6819,83513.0
2015-06-30 14:50:00,39.34,39.34,39.29,39.3,175765.0,28.6819,28.6819,28.6454,28.6527,175765.0
2015-06-30 14:55:00,39.3,39.31,39.25,39.26,116383.0,28.6527,28.66,28.6162,28.6235,116383.0
2015-06-30 15:00:00,39.26,39.31,39.25,39.3,166163.0,28.6235,28.66,28.6162,28.6527,166163.0
2015-06-30 15:05:00,39.3,39.3,39.27,39.29,141680.0,28.6527,28.6527,28.6308,28.6454,141680.0
2015-06-30 15:10:00,39.28,39.29,39.24,39.25,181421.0,28.6381,28.6454,28.609,28.6162,181421.0
2015-06-30 15:15:00,39.25,39.27,39.22,39.23,207388.0,28.6162,28.6308,28.5944,28.6017,207388.0
2015-06-30 15:20:00,39.23,39.26,39.22,39.23,180240.0,28.6017,28.6235,28.5944,28.6017,180240.0
2015-06-30 15:25:00,39.23,39.26,39.22,39.26,152662.0,28.6017,28.6235,28.5944,28.6235,152662.0
2015-06-30 15:30:00,39.26,39.3,39.25,39.28,227504.0,28.6235,28.6527,28.6162,28.6381,227504.0
2015-06-30 15:35:00,39.29,39.29,39.23,39.23,168176.0,28.6454,28.6454,28.6017,28.6017,168176.0
2015-06-30 15:40:00,39.23,39.23,39.19,39.21,336882.0,28.6017,28.6017,28.5725,28.5871,336882.0
2015-06-30 15:45:00,39.21,39.31,39.21,39.3,273075.0,28.5871,28.66,28.5871,28.6527,273075.0
2015-06-30 15:50:00,39.3,39.33,39.28,39.33,282804.0,28.6527,28.6746,28.6381,28.6746,282804.0
2015-06-30 15:55:00,39.33,39.33,39.21,39.21,763673.0,28.6746,28.6746,28.5871,28.5871,763673.0
2015-07-01 09:30:00,39.38,39.6,39.3,39.39,1121889.0,28.711,28.8714,28.6527,28.7183,1121889.0
2015-07-01 09:35:00,39.39,39.43,39.38,39.4,165594.0,28.7183,28.7475,28.711,28.7256,165594.0
2015-07-01 09:40:00,39.4,39.41,39.35,39.35,137822.0,28.7256,28.7329,28.6892,28.6892,137822.0
2015-07-01 09:45:00,39.36,39.37,39.28,39.32,177006.0,28.6964,28.7037,28.6381,28.6673,177006.0
2015-07-01 09:50:00,39.32,39.39,39.32,39.38,110391.0,28.6673,28.7183,28.6673,28.711,110391.0
2015-07-01 09:55:00,39.38,39.39,39.36,39.37,84572.0,28.711,28.7183,28.6964,28.7037,84572.0
2015-07-01 10:00:00,39.37,39.45,39.36,39.43,120456.0,28.7037,28.7621,28.6964,28.7475,120456.0
2015-07-01 10:05:00,39.42,39.48,39.41,39.48,190286.0,28.7402,28.7839,28.7329,28.7839,190286.0
2015-07-01 10:10:00,39.48,39.51,39.42,39.51,207956.0,28.7839,28.8058,28.7402,28.8058,207956.0
2015-07-01 10:15:00,39.51,39.53,39.46,39.48,146439.0,28.8058,28.8204,28.7694,28.7839,146439.0
2015-07-01 10:20:00,39.48,39.57,39.48,39.56,93165.0,28.7839,28.8496,28.7839,28.8423,93165.0
2015-07-01 10:25:00,39.56,39.58,39.53,39.55,141671.0,28.8423,28.8568,28.8204,28.835,141671.0
2015-07-01 10:30:00,39.55,39.55,39.4,39.47,255346.0,28.835,28.835,28.7256,28.7766,255346.0
2015-07-01 10:35:00,39.47,39.54,39.46,39.48,113173.0,28.7766,28.8277,28.7694,28.7839,113173.0
2015-07-01 10:40:00,39.47,39.53,39.46,39.48,112009.0,28.7766,28.8204,28.7694,28.7839,112009.0
2015-07-01 10:45:00,39.48,39.48,39.42,39.43,98099.0,28.7839,28.7839,28.7402,28.7475,98099.0
2015-07-01 10:50:00,39.44,39.45,39.39,39.45,81684.0,28.7548,28.7621,28.7183,28.7621,81684.0
2015-07-01 10:55:00,39.44,39.47,39.43,39.45,62470.0,28.7548,28.7766,28.7475,28.7621,62470.0
2015-07-01 11:00:00,39.46,39.47,39.43,39.46,78233.0,28.7694,28.7766,28.7475,28.7694,78233.0
2015-07-01 11:05:00,39.46,39.49,39.45,39.47,118364.0,28.7694,28.7912,28.7621,28.7766,118364.0
2015-07-01 11:10:00,39.47,39.5,39.46,39.47,93125.0,28.7766,28.7985,28.7694,28.7766,93125.0
2015-07-01 11:15:00,39.48,39.52,39.47,39.5,134707.0,28.7839,28.8131,28.7766,28.7985,134707.0
2015-07-01 11:20:00,39.49,39.55,39.49,39.54,82907.0,28.7912,28.835,28.7912,28.8277,82907.0
2015-07-01 11:25:00,39.55,39.55,39.52,39.52,99700.0,28.835,28.835,28.8131,28.8131,99700.0
2015-07-01 11:30:00,39.53,39.57,39.53,39.56,161961.0,28.8204,28.8496,28.8204,28.8423,161961.0
2015-07-01 11:35:00,39.57,39.57,39.49,39.5,76596.0,28.8496,28.8496,28.7912,28.7985,76596.0
2015-07-01 11:40:00,39.5,39.51,39.47,39.48,91771.0,28.7985,28.8058,28.7766,28.7839,91771.0
2015-07-01 11:45:00,39.48,39.5,39.47,39.48,38069.0,28.7839,28.7985,28.7766,28.7839,38069.0
2015-07-01 11:50:00,39.48,39.49,39.46,39.47,38475.0,28.7839,28.7912,28.7694,28.7766,38475.0
2015-07-01 11:55:00,39.47,39.5,39.45,39.46,77414.0,28.7766,28.7985,28.7621,28.7694,77414.0
2015-07-01 12:00:00,39.46,39.47,39.44,39.45,49785.0,28.7694,28.7766,28.7548,28.7621,49785.0
2015-07-01 12:05:00,39.45,39.49,39.45,39.45,67567.0,28.7621,28.7912,28.7621,28.7621,67567.0
2015-07-01 12:10:00,39.45,39.48,39.45,39.48,55417.0,28.7621,28.7839,28.7621,28.7839,55417.0
2015-07-01 12:15:00,39.48,39.49,39.46,39.47,41443.0,28.7839,28.7912,28.7694,28.7766,41443.0
2015-07-01 12:20:00,39.46,39.47,39.43,39.45,93831.0,28.7694,28.7766,28.7475,28.7621,93831.0
2015-07-01 12:25:00,39.46,39.48,39.45,39.46,90052.0,28.7694,28.7839,28.7621,28.7694,90052.0
2015-07-01 12:30:00,39.46,39.48,39.45,39.48,52604.0,28.7694,28.7839,28.7621,28.7839,52604.0
2015-07-01 12:35:00,39.48,39.52,39.47,39.51,159158.0,28.7839,28.8131,28.7766,28.8058,159158.0
2015-07-01 12:40:00,39.51,39.52,39.44,39.45,67286.0,28.8058,28.8131,28.7548,28.7621,67286.0
2015-07-01 12:45:00,39.45,39.46,39.43,39.43,52077.0,28.7621,28.7694,28.7475,28.7475,52077.0
2015-07-01 12:50:00,39.44,39.44,39.43,39.44,31503.0,28.7548,28.7548,28.7475,28.7548,31503.0
2015-07-01 12:55:00,39.44,39.45,39.41,39.43,100719.0,28.7548,28.7621,28.7329,28.7475,100719.0
2015-07-01 13:00:00,39.42,39.43,39.39,39.4,62658.0,28.7402,28.7475,28.7183,28.7256,62658.0
2015-07-01 13:05:00,39.41,39.42,39.4,39.42,49834.0,28.7329,28.7402,28.7256,28.7402,49834.0
2015-07-01 13:10:00,39.41,39.43,39.41,39.43,60070.0,28.7329,28.7475,28.7329,28.7475,60070.0
2015-07-01 13:15:00,39.43,39.46,39.42,39.46,46526.0,28.7475,28.7694,28.7402,28.7694,46526.0
2015-07-01 13:20:00,39.45,39.49,39.45,39.48,54250.0,28.7621,28.7912,28.7621,28.7839,54250.0
2015-07-01 13:25:00,39.48,39.49,39.45,39.46,73686.0,28.7839,28.7912,28.7621,28.7694,73686.0
2015-07-01 13:30:00,39.46,39.48,39.46,39.47,45571.0,28.7694,28.7839,28.7694,28.7766,45571.0
2015-07-01 13:35:00,39.46,39.49,39.46,39.47,69254.0,28.7694,28.7912,28.7694,28.7766,69254.0
2015-07-01 13:40:00,39.47,39.49,39.46,39.48,70827.0,28.7766,28.7912,28.7694,28.7839,70827.0
2015-07-01 13:45:00,39.48,39.49,39.47,39.48,38095.0,28.7839,28.7912,28.7766,28.7839,38095.0
2015-07-01 13:50:00,39.48,39.49,39.46,39.47,47318.0,28.7839,28.7912,28.7694,28.7766,47318.0
2015-07-01 13:55:00,39.47,39.49,39.44,39.45,75316.0,28.7766,28.7912,28.7548,28.7621,75316.0
2015-07-01 14:00:00,39.45,39.46,39.35,39.38,131711.0,28.7621,28.7694,28.6892,28.711,131711.0
2015-07-01 14:05:00,39.38,39.41,39.36,39.4,67253.0,28.711,28.7329,28.6964,28.7256,67253.0
2015-07-01 14:10:00,39.4,39.41,39.39,39.4,51824.0,28.7256,28.7329,28.7183,28.7256,51824.0
2015-07-01 14:15:00,39.4,39.41,39.37,39.41,76686.0,28.7256,28.7329,28.7037,28.7329,76686.0
2015-07-01 14:20:00,39.4,39.41,39.4,39.4,24877.0,28.7256,28.7329,28.7256,28.7256,24877.0
2015-07-01 14:25:00,39.4,39.42,39.39,39.39,70502.0,28.7256,28.7402,28.7183,28.7183,70502.0
2015-07-01 14:30:00,39.4,39.4,39.37,39.39,45941.0,28.7256,28.7256,28.7037,28.7183,45941.0
2015-07-01 14:35:00,39.39,39.41,39.37,39.4,65550.0,28.7183,28.7329,28.7037,28.7256,65550.0
2015-07-01 14:40:00,39.4,39.42,39.39,39.41,56286.0,28.7256,28.7402,28.7183,28.7329,56286.0
2015-07-01 14:45:00,39.41,39.44,39.39,39.41,86270.0,28.7329,28.7548,28.7183,28.7329,86270.0
2015-07-01 14:50:00,39.42,39.45,39.41,39.45,47052.0,28.7402,28.7621,28.7329,28.7621,47052.0
2015-07-01 14:55:00,39.45,39.46,39.43,39.43,98091.0,28.7621,28.7694,28.7475,28.7475,98091.0
2015-07-01 15:00:00,39.44,39.47,39.43,39.46,45739.0,28.7548,28.7766,28.7475,28.7694,45739.0
2015-07-01 15:05:00,39.47,39.49,39.46,39.47,84987.0,28.7766,28.7912,28.7694,28.7766,84987.0
2015-07-01 15:10:00,39.48,39.49,39.46,39.48,57714.0,28.7839,28.7912,28.7694,28.7839,57714.0
2015-07-01 15:15:00,39.49,39.51,39.48,39.51,90814.0,28.7912,28.8058,28.7839,28.8058,90814.0
2015-07-01 15:20:00,39.51,39.54,39.49,39.54,152406.0,28.8058,28.8277,28.7912,28.8277,152406.0
2015-07-01 15:25:00,39.53,39.54,39.52,39.54,125873.0,28.8204,28.8277,28.8131,28.8277,125873.0
2015-07-01 15:30:00,39.54,39.56,39.46,39.48,324348.0,28.8277,28.8423,28.7694,28.7839,324348.0
2015-07-01 15:35:00,39.48,39.51,39.47,39.48,90685.0,28.7839,28.8058,28.7766,28.7839,90685.0
2015-07-01 15:40:00,39.48,39.49,39.44,39.48,176596.0,28.7839,28.7912,28.7548,28.7839,176596.0
2015-07-01 15:45:00,39.49,39.5,39.47,39.49,198497.0,28.7912,28.7985,28.7766,28.7912,198497.0
2015-07-01 15:50:00,39.5,39.5,39.47,39.49,376750.0,28.7985,28.7985,28.7766,28.7912,376750.0
2015-07-01 15:55:00,39.49,39.51,39.48,39.5,774563.0,28.7912,28.8058,28.7839,28.7985,774563.0
2015-07-02 09:30:00,39.63,39.81,39.63,39.71,456845.0,28.8933,29.0245,28.8933,28.9516,456845.0
2015-07-02 09:35:00,39.71,39.72,39.62,39.66,350720.0,28.9516,28.9589,28.886,28.9152,350720.0
2015-07-02 09:40:00,39.66,39.67,39.62,39.65,137821.0,28.9152,28.9225,28.886,28.9079,137821.0
2015-07-02 09:45:00,39.65,39.66,39.59,39.6,126541.0,28.9079,28.9152,28.8641,28.8714,126541.0
2015-07-02 09:50:00,39.59,39.61,39.56,39.58,69436.0,28.8641,28.8787,28.8423,28.8568,69436.0
2015-07-02 09:55:00,39.58,39.59,39.55,39.55,106568.0,28.8568,28.8641,28.835,28.835,106568.0
2015-07-02 10:00:00,39.56,39.67,39.56,39.64,291848.0,28.8423,28.9225,28.8423,28.9006,291848.0
2015-07-02 10:05:00,39.64,39.65,39.6,39.62,112639.0,28.9006,28.9079,28.8714,28.886,112639.0
2015-07-02 10:10:00,39.62,39.65,39.61,39.63,182960.0,28.886,28.9079,28.8787,28.8933,182960.0
2015-07-02 10:15:00,39.64,39.64,39.61,39.62,102562.0,28.9006,28.9006,28.8787,28.886,102562.0
2015-07-02 10:20:00,39.62,39.63,39.6,39.61,61379.0,28.886,28.8933,28.8714,28.8787,61379.0
2015-07-02 10:25:00,39.61,39.63,39.6,39.61,61692.0,28.8787,28.8933,28.8714,28.8787,61692.0
2015-07-02 10:30:00,39.61,39.62,39.6,39.6,70428.0,28.8787,28.886,28.8714,28.8714,70428.0
2015-07-02 10:35:00,39.6,39.61,39.55,39.58,87693.0,28.8714,28.8787,28.835,28.8568,87693.0
2015-07-02 10:40:00,39.58,39.6,39.56,39.59,65548.0,28.8568,28.8714,28.8423,28.8641,65548.0
2015-07-02 10:45:00,39.59,39.61,39.59,39.6,62621.0,28.8641,28.8787,28.8641,28.8714,62621.0
2015-07-02 10:50:00,39.59,39.62,39.57,39.6,133947.0,28.8641,28.886,28.8496,28.8714,133947.0
2015-07-02 10:55:00,39.59,39.6,39.58,39.59,49359.0,28.8641,28.8714,28.8568,28.8641,49359.0
2015-07-02 11:00:00,39.59,39.6,39.55,39.56,66833.0,28.8641,28.8714,28.835,28.8423,66833.0
2015-07-02 11:05:00,39.57,39.58,39.51,39.52,63007.0,28.8496,28.8568,28.8058,28.8131,63007.0
2015-07-02 11:10:00,39.52,39.52,39.48,39.51,228781.0,28.8131,28.8131,28.7839,28.8058,228781.0
2015-07-02 11:15:00,39.5,39.51,39.48,39.49,153346.0,28.7985,28.8058,28.7839,28.7912,153346.0
2015-07-02 11:20:00,39.49,39.51,39.48,39.48,64024.0,28.7912,28.8058,28.7839,28.7839,64024.0
2015-07-02 11:25:00,39.49,39.5,39.46,39.47,79989.0,28.7912,28.7985,28.7694,28.7766,79989.0
2015-07-02 11:30:00,39.46,39.49,39.45,39.49,45055.0,28.7694,28.7912,28.7621,28.7912,45055.0
2015-07-02 11:35:00,39.48,39.5,39.48,39.49,55764.0,28.7839,28.7985,28.7839,28.7912,55764.0
2015-07-02 11:40:00,39.49,39.5,39.48,39.49,28418.0,28.7912,28.7985,28.7839,28.7912,28418.0
2015-07-02 11:45:00,39.48,39.5,39.48,39.5,75091.0,28.7839,28.7985,28.7839,28.7985,75091.0
2015-07-02 11:50:00,39.5,39.51,39.49,39.5,105503.0,28.7985,28.8058,28.7912,28.7985,105503.0
2015-07-02 11:55:00,39.51,39.51,39.46,39.48,120085.0,28.8058,28.8058,28.7694,28.7839,120085.0
2015-07-02 12:00:00,39.48,39.49,39.46,39.47,72257.0,28.7839,28.7912,28.7694,28.7766,72257.0
2015-07-02 12:05:00,39.47,39.48,39.45,39.45,78033.0,28.7766,28.7839,28.7621,28.7621,78033.0
2015-07-02 12:10:00,39.45,39.46,39.42,39.43,78890.0,28.7621,28.7694,28.7402,28.7475,78890.0
2015-07-02 12:15:00,39.43,39.43,39.39,39.39,66734.0,28.7475,28.7475,28.7183,28.7183,66734.0
2015-07-02 12:20:00,39.4,39.41,39.38,39.39,141284.0,28.7256,28.7329,28.711,28.7183,141284.0
2015-07-02 12:25:00,39.4,39.41,39.39,39.39,77549.0,28.7256,28.7329,28.7183,28.7183,77549.0
2015-07-02 12:30:00,39.4,39.42,39.38,39.41,45392.0,28.7256,28.7402,28.711,28.7329,45392.0
2015-07-02 12:35:00,39.4,39.43,39.39,39.4,50337.0,28.7256,28.7475,28.7183,28.7256,50337.0
2015-07-02 12:40:00,39.4,39.42,39.39,39.4,20755.0,28.7256,28.7402,28.7183,28.7256,20755.0
2015-07-02 12:45:00,39.4,39.43,39.39,39.41,25593.0,28.7256,28.7475,28.7183,28.7329,25593.0
2015-07-02 12:50:00,39.41,39.41,39.39,39.41,35075.0,28.7329,28.7329,28.7183,28.7329,35075.0
2015-07-02 12:55:00,39.41,39.42,39.4,39.41,32922.0,28.7329,28.7402,28.7256,28.7329,32922.0
2015-07-02 13:00:00,39.41,39.42,39.38,39.39,40479.0,28.7329,28.7402,28.711,28.7183,40479.0
2015-07-02 13:05:00,39.38,39.39,39.36,39.39,59138.0,28.711,28.7183,28.6964,28.7183,59138.0
2015-07-02 13:10:00,39.38,39.39,39.36,39.37,36050.0,28.711,28.7183,28.6964,28.7037,36050.0
2015-07-02 13:15:00,39.37,39.4,39.36,39.39,36116.0,28.7037,28.7256,28.6964,28.7183,36116.0
2015-07-02 13:20:00,39.39,39.39,39.37,39.39,22518.0,28.7183,28.7183,28.7037,28.7183,22518.0
2015-07-02 13:25:00,39.38,39.39,39.37,39.39,45602.0,28.711,28.7183,28.7037,28.7183,45602.0
2015-07-02 13:30:00,39.39,39.42,39.38,39.41,32047.0,28.7183,28.7402,28.711,28.7329,32047.0
2015-07-02 13:35:00,39.41,39.42,39.37,39.39,35352.0,28.7329,28.7402,28.7037,28.7183,35352.0
2015-07-02 13:40:00,39.39,39.42,39.38,39.41,30557.0,28.7183,28.7402,28.711,28.7329,30557.0
2015-07-02 13:45:00,39.41,39.42,39.4,39.42,26814.0,28.7329,28.7402,28.7256,28.7402,26814.0
2015-07-02 13:50:00,39.41,39.43,39.4,39.4,54384.0,28.7329,28.7475,28.7256,28.7256,54384.0
2015-07-02 13:55:00,39.4,39.41,39.36,39.38,58675.0,28.7256,28.7329,28.6964,28.711,58675.0
2015-07-02 14:00:00,39.38,39.39,39.37,39.38,24506.0,28.711,28.7183,28.7037,28.711,24506.0
2015-07-02 14:05:00,39.39,39.4,39.35,39.38,66612.0,28.7183,28.7256,28.6892,28.711,66612.0
2015-07-02 14:10:00,39.38,39.41,39.38,39.4,35002.0,28.711,28.7329,28.711,28.7256,35002.0
2015-07-02 14:15:00,39.4,39.41,39.38,39.41,19490.0,28.7256,28.7329,28.711,28.7329,19490.0
2015-07-02 14:20:00,39.41,39.42,39.4,39.42,20170.0,28.7329,28.7402,28.7256,28.7402,20170.0
2015-07-02 14:25:00,39.42,39.42,39.4,39.41,44503.0,28.7402,28.7402,28.7256,28.7329,44503.0
2015-07-02 14:30:00,39.41,39.42,39.4,39.42,28902.0,28.7329,28.7402,28.7256,28.7402,28902.0
2015-07-02 14:35:00,39.41,39.45,39.41,39.45,69759.0,28.7329,28.7621,28.7329,28.7621,69759.0
2015-07-02 14:40:00,39.45,39.45,39.41,39.41,96848.0,28.7621,28.7621,28.7329,28.7329,96848.0
2015-07-02 14:45:00,39.41,39.46,39.4,39.46,67004.0,28.7329,28.7694,28.7256,28.7694,67004.0
2015-07-02 14:50:00,39.46,39.46,39.43,39.44,111268.0,28.7694,28.7694,28.7475,28.7548,111268.0
2015-07-02 14:55:00,39.43,39.48,39.43,39.48,76705.0,28.7475,28.7839,28.7475,28.7839,76705.0
2015-07-02 15:00:00,39.47,39.49,39.46,39.48,45512.0,28.7766,28.7912,28.7694,28.7839,45512.0
2015-07-02 15:05:00,39.48,39.49,39.45,39.47,83038.0,28.7839,28.7912,28.7621,28.7766,83038.0
2015-07-02 15:10:00,39.47,39.49,39.46,39.49,54293.0,28.7766,28.7912,28.7694,28.7912,54293.0
2015-07-02 15:15:00,39.48,39.49,39.44,39.46,140202.0,28.7839,28.7912,28.7548,28.7694,140202.0
2015-07-02 15:20:00,39.46,39.51,39.45,39.51,68591.0,28.7694,28.8058,28.7621,28.8058,68591.0
2015-07-02 15:25:00,39.51,39.51,39.48,39.49,133949.0,28.8058,28.8058,28.7839,28.7912,133949.0
2015-07-02 15:30:00,39.48,39.49,39.45,39.49,109188.0,28.7839,28.7912,28.7621,28.7912,109188.0
2015-07-02 15:35:00,39.49,39.49,39.45,39.47,90995.0,28.7912,28.7912,28.7621,28.7766,90995.0
2015-07-02 15:40:00,39.47,39.49,39.46,39.49,80725.0,28.7766,28.7912,28.7694,28.7912,80725.0
2015-07-02 15:45:00,39.49,39.5,39.48,39.5,227447.0,28.7912,28.7985,28.7839,28.7985,227447.0
2015-07-02 15:50:00,39.5,39.52,39.47,39.48,230423.0,28.7985,28.8131,28.7766,28.7839,230423.0
2015-07-02 15:55:00,39.48,39.52,39.47,39.48,662078.0,28.7839,28.8131,28.7766,28.7839,662078.0
2015-07-06 09:30:00,39.32,39.39,39.22,39.27,589338.0,28.6673,28.7183,28.5944,28.6308,589338.0
2015-07-06 09:35:00,39.27,39.32,39.22,39.23,348106.0,28.6308,28.6673,28.5944,28.6017,348106.0
2015-07-06 09:40:00,39.23,39.32,39.22,39.26,105374.0,28.6017,28.6673,28.5944,28.6235,105374.0
2015-07-06 09:45:00,39.26,39.32,39.25,39.29,99039.0,28.6235,28.6673,28.6162,28.6454,99039.0
2015-07-06 09:50:00,39.29,39.33,39.25,39.26,75552.0,28.6454,28.6746,28.6162,28.6235,75552.0
2015-07-06 09:55:00,39.26,39.27,39.24,39.26,62582.0,28.6235,28.6308,28.609,28.6235,62582.0
2015-07-06 10:00:00,39.26,39.3,39.25,39.3,82465.0,28.6235,28.6527,28.6162,28.6527,82465.0
2015-07-06 10:05:00,39.3,39.36,39.29,39.35,126071.0,28.6527,28.6964,28.6454,28.6892,126071.0
2015-07-06 10:10:00,39.35,39.4,39.31,39.37,93780.0,28.6892,28.7256,28.66,28.7037,93780.0
2015-07-06 10:15:00,39.37,39.41,39.36,39.4,436070.0,28.7037,28.7329,28.6964,28.7256,436070.0
2015-07-06 10:20:00,39.4,39.5,39.39,39.5,316444.0,28.7256,28.7985,28.7183,28.7985,316444.0
2015-07-06 10:25:00,39.5,39.52,39.46,39.48,198535.0,28.7985,28.8131,28.7694,28.7839,198535.0
2015-07-06 10:30:00,39.49,39.54,39.48,39.5,98367.0,28.7912,28.8277,28.7839,28.7985,98367.0
2015-07-06 10:35:00,39.49,39.51,39.46,39.49,86487.0,28.7912,28.8058,28.7694,28.7912,86487.0
2015-07-06 10:40:00,39.49,39.56,39.47,39.54,144538.0,28.7912,28.8423,28.7766,28.8277,144538.0
2015-07-06 10:45:00,39.53,39.6,39.51,39.58,144370.0,28.8204,28.8714,28.8058,28.8568,144370.0
2015-07-06 10:50:00,39.57,39.58,39.54,39.57,72347.0,28.8496,28.8568,28.8277,28.8496,72347.0
2015-07-06 10:55:00,39.57,39.58,39.55,39.56,74261.0,28.8496,28.8568,28.835,28.8423,74261.0
2015-07-06 11:00:00,39.57,39.57,39.52,39.55,126739.0,28.8496,28.8496,28.8131,28.835,126739.0
2015-07-06 11:05:00,39.55,39.57,39.53,39.56,79688.0,28.835,28.8496,28.8204,28.8423,79688.0
2015-07-06 11:10:00,39.56,39.57,39.51,39.54,141064.0,28.8423,28.8496,28.8058,28.8277,141064.0
2015-07-06 11:15:00,39.54,39.54,39.49,39.52,71963.0,28.8277,28.8277,28.7912,28.8131,71963.0
2015-07-06 11:20:00,39.51,39.53,39.49,39.52,43013.0,28.8058,28.8204,28.7912,28.8131,43013.0
2015-07-06 11:25:00,39.52,39.53,39.5,39.51,80474.0,28.8131,28.8204,28.7985,28.8058,80474.0
2015-07-06 11:30:00,39.51,39.51,39.49,39.51,106135.0,28.8058,28.8058,28.7912,28.8058,106135.0
2015-07-06 11:35:00,39.5,39.52,39.48,39.49,120955.0,28.7985,28.8131,28.7839,28.7912,120955.0
2015-07-06 11:40:00,39.49,39.51,39.48,39.5,97862.0,28.7912,28.8058,28.7839,28.7985,97862.0
2015-07-06 11:45:00,39.5,39.55,39.49,39.55,69089.0,28.7985,28.835,28.7912,28.835,69089.0
2015-07-06 11:50:00,39.55,39.56,39.53,39.55,82176.0,28.835,28.8423,28.8204,28.835,82176.0
2015-07-06 11:55:00,39.55,39.56,39.54,39.55,116936.0,28.835,28.8423,28.8277,28.835,116936.0
2015-07-06 12:00:00,39.55,39.55,39.49,39.49,77338.0,28.835,28.835,28.7912,28.7912,77338.0
2015-07-06 12:05:00,39.5,39.51,39.49,39.51,53826.0,28.7985,28.8058,28.7912,28.8058,53826.0
2015-07-06 12:10:00,39.51,39.53,39.5,39.52,61129.0,28.8058,28.8204,28.7985,28.8131,61129.0
2015-07-06 12:15:00,39.52,39.54,39.52,39.53,34956.0,28.8131,28.8277,28.8131,28.8204,34956.0
2015-07-06 12:20:00,39.52,39.55,39.52,39.54,29021.0,28.8131,28.835,28.8131,28.8277,29021.0
2015-07-06 12:25:00,39.55,39.55,39.53,39.55,44574.0,28.835,28.835,28.8204,28.835,44574.0
2015-07-06 12:30:00,39.55,39.55,39.52,39.54,38795.0,28.835,28.835,28.8131,28.8277,38795.0
2015-07-06 12:35:00,39.54,39.54,39.49,39.5,54009.0,28.8277,28.8277,28.7912,28.7985,54009.0
2015-07-06 12:40:00,39.5,39.51,39.49,39.5,30390.0,28.7985,28.8058,28.7912,28.7985,30390.0
2015-07-06 12:45:00,39.5,39.51,39.48,39.48,60231.0,28.7985,28.8058,28.7839,28.7839,60231.0
2015-07-06 12:50:00,39.48,39.49,39.46,39.48,89530.0,28.7839,28.7912,28.7694,28.7839,89530.0
2015-07-06 12:55:00,39.48,39.48,39.42,39.42,116749.0,28.7839,28.7839,28.7402,28.7402,116749.0
2015-07-06 13:00:00,39.42,39.47,39.42,39.47,83029.0,28.7402,28.7766,28.7402,28.7766,83029.0
2015-07-06 13:05:00,39.47,39.49,39.46,39.46,53635.0,28.7766,28.7912,28.7694,28.7694,53635.0
2015-07-06 13:10:00,39.46,39.48,39.45,39.47,37282.0,28.7694,28.7839,28.7621,28.7766,37282.0
2015-07-06 13:15:00,39.46,39.47,39.4,39.4,107574.0,28.7694,28.7766,28.7256,28.7256,107574.0
2015-07-06 13:20:00,39.4,39.4,39.35,39.37,131196.0,28.7256,28.7256,28.6892,28.7037,131196.0
2015-07-06 13:25:00,39.37,39.38,39.36,39.38,36642.0,28.7037,28.711,28.6964,28.711,36642.0
2015-07-06 13:30:00,39.37,39.38,39.36,39.37,70981.0,28.7037,28.711,28.6964,28.7037,70981.0
2015-07-06 13:35:00,39.38,39.42,39.37,39.41,61234.0,28.711,28.7402,28.7037,28.7329,61234.0
2015-07-06 13:40:00,39.41,39.42,39.38,39.4,86167.0,28.7329,28.7402,28.711,28.7256,86167.0
2015-07-06 13:45:00,39.4,39.4,39.35,39.36,157946.0,28.7256,28.7256,28.6892,28.6964,157946.0
2015-07-06 13:50:00,39.36,39.36,39.33,39.33,93192.0,28.6964,28.6964,28.6746,28.6746,93192.0
2015-07-06 13:55:00,39.34,39.37,39.33,39.35,43158.0,28.6819,28.7037,28.6746,28.6892,43158.0
2015-07-06 14:00:00,39.34,39.35,39.27,39.3,171947.0,28.6819,28.6892,28.6308,28.6527,171947.0
2015-07-06 14:05:00,39.3,39.34,39.29,39.33,55900.0,28.6527,28.6819,28.6454,28.6746,55900.0
2015-07-06 14:10:00,39.33,39.37,39.32,39.37,66867.0,28.6746,28.7037,28.6673,28.7037,66867.0
2015-07-06 14:15:00,39.37,39.38,39.34,39.37,145723.0,28.7037,28.711,28.6819,28.7037,145723.0
2015-07-06 14:20:00,39.37,39.37,39.34,39.34,93471.0,28.7037,28.7037,28.6819,28.6819,93471.0
2015-07-06 14:25:00,39.34,39.35,39.31,39.32,84566.0,28.6819,28.6892,28.66,28.6673,84566.0
2015-07-06 14:30:00,39.31,39.33,39.3,39.32,60097.0,28.66,28.6746,28.6527,28.6673,60097.0
2015-07-06 14:35:00,39.32,39.34,39.32,39.32,59721.0,28.6673,28.6819,28.6673,28.6673,59721.0
2015-07-06 14:40:00,39.32,39.34,39.3,39.31,117238.0,28.6673,28.6819,28.6527,28.66,117238.0
2015-07-06 14:45:00,39.31,39.36,39.31,39.34,59279.0,28.66,28.6964,28.66,28.6819,59279.0
2015-07-06 14:50:00,39.34,39.35,39.32,39.34,94615.0,28.6819,28.6892,28.6673,28.6819,94615.0
2015-07-06 14:55:00,39.34,39.34,39.31,39.32,81818.0,28.6819,28.6819,28.66,28.6673,81818.0
2015-07-06 15:00:00,39.32,39.32,39.29,39.29,115703.0,28.6673,28.6673,28.6454,28.6454,115703.0
2015-07-06 15:05:00,39.3,39.33,39.29,39.32,45605.0,28.6527,28.6746,28.6454,28.6673,45605.0
2015-07-06 15:10:00,39.32,39.35,39.31,39.35,130786.0,28.6673,28.6892,28.66,28.6892,130786.0
2015-07-06 15:15:00,39.34,39.36,39.33,39.33,92038.0,28.6819,28.6964,28.6746,28.6746,92038.0
2015-07-06 15:20:00,39.33,39.36,39.32,39.32,161518.0,28.6746,28.6964,28.6673,28.6673,161518.0
2015-07-06 15:25:00,39.32,39.34,39.32,39.32,78465.0,28.6673,28.6819,28.6673,28.6673,78465.0
2015-07-06 15:30:00,39.32,39.38,39.32,39.36,262798.0,28.6673,28.711,28.6673,28.6964,262798.0
2015-07-06 15:35:00,39.36,39.37,39.34,39.34,219922.0,28.6964,28.7037,28.6819,28.6819,219922.0
2015-07-06 15:40:00,39.34,39.35,39.32,39.34,135693.0,28.6819,28.6892,28.6673,28.6819,135693.0
2015-07-06 15:45:00,39.34,39.37,39.33,39.35,162619.0,28.6819,28.7037,28.6746,28.6892,162619.0
2015-07-06 15:50:00,39.35,39.41,39.35,39.4,221502.0,28.6892,28.7329,28.6892,28.7256,221502.0
2015-07-06 15:55:00,39.4,39.42,39.39,39.42,360149.0,28.7256,28.7402,28.7183,28.7402,360149.0
2015-07-07 09:30:00,39.49,39.59,39.49,39.53,272948.0,28.7912,28.8641,28.7912,28.8204,272948.0
2015-07-07 09:35:00,39.52,39.58,39.48,39.54,176947.0,28.8131,28.8568,28.7839,28.8277,176947.0
2015-07-07 09:40:00,39.53,39.55,39.46,39.48,205826.0,28.8204,28.835,28.7694,28.7839,205826.0
2015-07-07 09:45:00,39.48,39.58,39.46,39.57,359688.0,28.7839,28.8568,28.7694,28.8496,359688.0
2015-07-07 09:50:00,39.57,39.61,39.56,39.58,143163.0,28.8496,28.8787,28.8423,28.8568,143163.0
2015-07-07 09:55:00,39.58,39.59,39.51,39.54,139712.0,28.8568,28.8641,28.8058,28.8277,139712.0
2015-07-07 10:00:00,39.53,39.54,39.48,39.48,201462.0,28.8204,28.8277,28.7839,28.7839,201462.0
2015-07-07 10:05:00,39.48,39.5,39.42,39.49,135926.0,28.7839,28.7985,28.7402,28.7912,135926.0
2015-07-07 10:10:00,39.5,39.53,39.46,39.47,191375.0,28.7985,28.8204,28.7694,28.7766,191375.0
2015-07-07 10:15:00,39.46,39.48,39.44,39.46,98001.0,28.7694,28.7839,28.7548,28.7694,98001.0
2015-07-07 10:20:00,39.46,39.47,39.43,39.46,90430.0,28.7694,28.7766,28.7475,28.7694,90430.0
2015-07-07 10:25:00,39.45,39.47,39.42,39.46,288199.0,28.7621,28.7766,28.7402,28.7694,288199.0
2015-07-07 10:30:00,39.46,39.47,39.4,39.44,95027.0,28.7694,28.7766,28.7256,28.7548,95027.0
2015-07-07 10:35:00,39.44,39.48,39.43,39.45,66880.0,28.7548,28.7839,28.7475,28.7621,66880.0
2015-07-07 10:40:00,39.44,39.44,39.39,39.42,148874.0,28.7548,28.7548,28.7183,28.7402,148874.0
2015-07-07 10:45:00,39.42,39.47,39.41,39.46,133477.0,28.7402,28.7766,28.7329,28.7694,133477.0
2015-07-07 10:50:00,39.46,39.53,39.45,39.53,337339.0,28.7694,28.8204,28.7621,28.8204,337339.0
2015-07-07 10:55:00,39.52,39.55,39.5,39.5,164780.0,28.8131,28.835,28.7985,28.7985,164780.0
2015-07-07 11:00:00,39.51,39.52,39.47,39.52,160038.0,28.8058,28.8131,28.7766,28.8131,160038.0
2015-07-07 11:05:00,39.52,39.54,39.49,39.53,145751.0,28.8131,28.8277,28.7912,28.8204,145751.0
2015-07-07 11:10:00,39.53,39.6,39.52,39.57,211054.0,28.8204,28.8714,28.8131,28.8496,211054.0
2015-07-07 11:15:00,39.57,39.61,39.56,39.59,124824.0,28.8496,28.8787,28.8423,28.8641,124824.0
2015-07-07 11:20:00,39.59,39.6,39.53,39.55,171728.0,28.8641,28.8714,28.8204,28.835,171728.0
2015-07-07 11:25:00,39.55,39.57,39.5,39.52,124895.0,28.835,28.8496,28.7985,28.8131,124895.0
2015-07-07 11:30:00,39.52,39.54,39.49,39.5,145218.0,28.8131,28.8277,28.7912,28.7985,145218.0
2015-07-07 11:35:00,39.51,39.57,39.49,39.57,147699.0,28.8058,28.8496,28.7912,28.8496,147699.0
2015-07-07 11:40:00,39.57,39.65,39.56,39.64,220651.0,28.8496,28.9079,28.8423,28.9006,220651.0
2015-07-07 11:45:00,39.63,39.65,39.62,39.64,92215.0,28.8933,28.9079,28.886,28.9006,92215.0
2015-07-07 11:50:00,39.65,39.66,39.61,39.63,141995.0,28.9079,28.9152,28.8787,28.8933,141995.0
2015-07-07 11:55:00,39.63,39.77,39.62,39.76,233574.0,28.8933,28.9954,28.886,28.9881,233574.0
2015-07-07 12:00:00,39.76,39.78,39.73,39.77,148491.0,28.9881,29.0027,28.9662,28.9954,148491.0
2015-07-07 12:05:00,39.77,39.78,39.75,39.76,79509.0,28.9954,29.0027,28.9808,28.9881,79509.0
2015-07-07 12:10:00,39.75,39.76,39.7,39.72,96194.0,28.9808,28.9881,28.9443,28.9589,96194.0
2015-07-07 12:15:00,39.71,39.74,39.71,39.73,73933.0,28.9516,28.9735,28.9516,28.9662,73933.0
2015-07-07 12:20:00,39.72,39.74,39.72,39.73,54399.0,28.9589,28.9735,28.9589,28.9662,54399.0
2015-07-07 12:25:00,39.73,39.73,39.66,39.67,136655.0,28.9662,28.9662,28.9152,28.9225,136655.0
2015-07-07 12:30:00,39.66,39.7,39.65,39.68,121794.0,28.9152,28.9443,28.9079,28.9297,121794.0
2015-07-07 12:35:00,39.69,39.74,39.68,39.72,111361.0,28.937,28.9735,28.9297,28.9589,111361.0
2015-07-07 12:40:00,39.73,39.75,39.72,39.73,86624.0,28.9662,28.9808,28.9589,28.9662,86624.0
2015-07-07 12:45:00,39.73,39.79,39.73,39.76,135818.0,28.9662,29.0099,28.9662,28.9881,135818.0
2015-07-07 12:50:00,39.76,39.81,39.76,39.81,92878.0,28.9881,29.0245,28.9881,29.0245,92878.0
2015-07-07 12:55:00,39.81,39.88,39.81,39.85,125135.0,29.0245,29.0756,29.0245,29.0537,125135.0
2015-07-07 13:00:00,39.86,39.87,39.82,39.84,135323.0,29.061,29.0683,29.0318,29.0464,135323.0
2015-07-07 13:05:00,39.84,39.85,39.79,39.82,133482.0,29.0464,29.0537,29.0099,29.0318,133482.0
2015-07-07 13:10:00,39.82,39.92,39.8,39.92,140381.0,29.0318,29.1047,29.0172,29.1047,140381.0
2015-07-07 13:15:00,39.91,39.92,39.81,39.84,100840.0,29.0974,29.1047,29.0245,29.0464,100840.0
2015-07-07 13:20:00,39.84,39.86,39.8,39.83,118171.0,29.0464,29.061,29.0172,29.0391,118171.0
2015-07-07 13:25:00,39.83,39.87,39.82,39.87,56360.0,29.0391,29.0683,29.0318,29.0683,56360.0
2015-07-07 13:30:00,39.87,39.9,39.86,39.89,170280.0,29.0683,29.0901,29.061,29.0829,170280.0
2015-07-07 13:35:00,39.89,39.91,39.88,39.91,72861.0,29.0829,29.0974,29.0756,29.0974,72861.0
2015-07-07 13:40:00,39.9,40.0,39.9,40.0,330071.0,29.0901,29.1631,29.0901,29.1631,330071.0
2015-07-07 13:45:00,40.0,40.06,39.99,40.05,570674.0,29.1631,29.2068,29.1558,29.1995,570674.0
2015-07-07 13:50:00,40.05,40.06,40.04,40.04,223004.0,29.1995,29.2068,29.1922,29.1922,223004.0
2015-07-07 13:55:00,40.05,40.06,40.03,40.04,124744.0,29.1995,29.2068,29.1849,29.1922,124744.0
2015-07-07 14:00:00,40.04,40.06,40.03,40.06,227648.0,29.1922,29.2068,29.1849,29.2068,227648.0
2015-07-07 14:05:00,40.05,40.09,40.05,40.09,165854.0,29.1995,29.2287,29.1995,29.2287,165854.0
2015-07-07 14:10:00,40.09,40.1,40.08,40.1,83505.0,29.2287,29.236,29.2214,29.236,83505.0
2015-07-07 14:15:00,40.1,40.1,40.02,40.02,254972.0,29.236,29.236,29.1776,29.1776,254972.0
2015-07-07 14:20:00,40.02,40.03,39.96,39.99,241761.0,29.1776,29.1849,29.1339,29.1558,241761.0
2015-07-07 14:25:00,39.99,40.05,39.98,40.04,89187.0,29.1558,29.1995,29.1485,29.1922,89187.0
2015-07-07 14:30:00,40.05,40.09,40.04,40.08,190278.0,29.1995,29.2287,29.1922,29.2214,190278.0
2015-07-07 14:35:00,40.08,40.14,40.06,40.12,163300.0,29.2214,29.2651,29.2068,29.2505,163300.0
2015-07-07 14:40:00,40.13,40.26,40.12,40.26,400345.0,29.2578,29.3526,29.2505,29.3526,400345.0
2015-07-07 14:45:00,40.26,40.29,40.22,40.22,239403.0,29.3526,29.3745,29.3235,29.3235,239403.0
2015-07-07 14:50:00,40.23,40.23,40.18,40.21,268954.0,29.3307,29.3307,29.2943,29.3162,268954.0
2015-07-07 14:55:00,40.21,40.32,40.19,40.31,358922.0,29.3162,29.3964,29.3016,29.3891,358922.0
2015-07-07 15:00:00,40.31,40.31,40.27,40.27,214786.0,29.3891,29.3891,29.3599,29.3599,214786.0
2015-07-07 15:05:00,40.27,40.29,40.21,40.25,335658.0,29.3599,29.3745,29.3162,29.3453,335658.0
2015-07-07 15:10:00,40.25,40.28,40.24,40.28,261000.0,29.3453,29.3672,29.338,29.3672,261000.0
2015-07-07 15:15:00,40.27,40.29,40.24,40.26,955193.0,29.3599,29.3745,29.338,29.3526,955193.0
2015-07-07 15:20:00,40.25,40.29,40.24,40.28,610654.0,29.3453,29.3745,29.338,29.3672,610654.0
2015-07-07 15:25:00,40.29,40.32,40.27,40.3,360744.0,29.3745,29.3964,29.3599,29.3818,360744.0
2015-07-07 15:30:00,40.31,40.38,40.3,40.37,423623.0,29.3891,29.4401,29.3818,29.4328,423623.0
2015-07-07 15:35:00,40.37,40.37,40.28,40.29,483770.0,29.4328,29.4328,29.3672,29.3745,483770.0
2015-07-07 15:40:00,40.29,40.29,40.24,40.25,536511.0,29.3745,29.3745,29.338,29.3453,536511.0
2015-07-07 15:45:00,40.25,40.26,40.24,40.26,571353.0,29.3453,29.3526,29.338,29.3526,571353.0
2015-07-07 15:50:00,40.26,40.3,40.25,40.28,598259.0,29.3526,29.3818,29.3453,29.3672,598259.0
2015-07-07 15:55:00,40.28,40.29,40.25,40.27,1305183.0,29.3672,29.3745,29.3453,29.3599,1305183.0
2015-07-08 09:30:00,39.99,40.15,39.95,40.12,359863.0,29.1558,29.2724,29.1266,29.2505,359863.0
2015-07-08 09:35:00,40.12,40.15,40.06,40.07,115484.0,29.2505,29.2724,29.2068,29.2141,115484.0
2015-07-08 09:40:00,40.08,40.12,40.01,40.12,125034.0,29.2214,29.2505,29.1703,29.2505,125034.0
2015-07-08 09:45:00,40.12,40.19,40.1,40.13,142115.0,29.2505,29.3016,29.236,29.2578,142115.0
2015-07-08 09:50:00,40.13,40.23,40.12,40.21,205958.0,29.2578,29.3307,29.2505,29.3162,205958.0
2015-07-08 09:55:00,40.2,40.23,40.19,40.21,151329.0,29.3089,29.3307,29.3016,29.3162,151329.0
2015-07-08 10:00:00,40.2,40.21,40.11,40.13,140949.0,29.3089,29.3162,29.2433,29.2578,140949.0
2015-07-08 10:05:00,40.12,40.15,40.08,40.13,143214.0,29.2505,29.2724,29.2214,29.2578,143214.0
2015-07-08 10:10:00,40.13,40.13,40.07,40.08,108555.0,29.2578,29.2578,29.2141,29.2214,108555.0
2015-07-08 10:15:00,40.09,40.12,40.04,40.1,122818.0,29.2287,29.2505,29.1922,29.236,122818.0
2015-07-08 10:20:00,40.1,40.11,40.06,40.1,69735.0,29.236,29.2433,29.2068,29.236,69735.0
2015-07-08 10:25:00,40.1,40.11,40.04,40.06,105749.0,29.236,29.2433,29.1922,29.2068,105749.0
2015-07-08 10:30:00,40.06,40.06,39.99,40.0,126279.0,29.2068,29.2068,29.1558,29.1631,126279.0
2015-07-08 10:35:00,40.0,40.11,40.0,40.11,174944.0,29.1631,29.2433,29.1631,29.2433,174944.0
2015-07-08 10:40:00,40.1,40.15,40.07,40.13,141727.0,29.236,29.2724,29.2141,29.2578,141727.0
2015-07-08 10:45:00,40.12,40.16,40.1,40.13,137928.0,29.2505,29.2797,29.236,29.2578,137928.0
2015-07-08 10:50:00,40.13,40.16,40.11,40.13,111112.0,29.2578,29.2797,29.2433,29.2578,111112.0
2015-07-08 10:55:00,40.13,40.21,40.12,40.17,373145.0,29.2578,29.3162,29.2505,29.287,373145.0
2015-07-08 11:00:00,40.18,40.18,40.07,40.08,89870.0,29.2943,29.2943,29.2141,29.2214,89870.0
2015-07-08 11:05:00,40.08,40.09,39.99,40.02,149091.0,29.2214,29.2287,29.1558,29.1776,149091.0
2015-07-08 11:10:00,40.02,40.06,39.99,40.04,98253.0,29.1776,29.2068,29.1558,29.1922,98253.0
2015-07-08 11:15:00,40.04,40.07,40.03,40.05,147662.0,29.1922,29.2141,29.1849,29.1995,147662.0
2015-07-08 11:20:00,40.04,40.06,39.99,40.02,87245.0,29.1922,29.2068,29.1558,29.1776,87245.0
2015-07-08 11:25:00,40.02,40.06,40.01,40.03,115013.0,29.1776,29.2068,29.1703,29.1849,115013.0
2015-07-08 11:30:00,40.03,40.06,40.02,40.04,64981.0,29.1849,29.2068,29.1776,29.1922,64981.0
2015-07-08 11:35:00,40.04,40.05,39.99,40.0,117034.0,29.1922,29.1995,29.1558,29.1631,117034.0
2015-07-08 11:40:00,40.0,40.0,39.92,39.98,119507.0,29.1631,29.1631,29.1047,29.1485,119507.0
2015-07-08 11:45:00,39.98,40.0,39.95,39.97,83442.0,29.1485,29.1631,29.1266,29.1412,83442.0
2015-07-08 11:50:00,39.97,39.97,39.93,39.97,72184.0,29.1412,29.1412,29.112,29.1412,72184.0
2015-07-08 11:55:00,39.97,39.98,39.93,39.98,93007.0,29.1412,29.1485,29.112,29.1485,93007.0
2015-07-08 12:00:00,39.97,40.01,39.93,39.99,44984.0,29.1412,29.1703,29.112,29.1558,44984.0
2015-07-08 12:05:00,39.99,40.01,39.97,40.0,72240.0,29.1558,29.1703,29.1412,29.1631,72240.0
2015-07-08 12:10:00,40.01,40.04,39.99,40.02,94850.0,29.1703,29.1922,29.1558,29.1776,94850.0
2015-07-08 12:15:00,40.02,40.03,40.0,40.03,75102.0,29.1776,29.1849,29.1631,29.1849,75102.0
2015-07-08 12:20:00,40.03,40.08,40.02,40.04,73151.0,29.1849,29.2214,29.1776,29.1922,73151.0
2015-07-08 12:25:00,40.03,40.04,40.02,40.04,24932.0,29.1849,29.1922,29.1776,29.1922,24932.0
2015-07-08 12:30:00,40.05,40.05,40.03,40.03,37009.0,29.1995,29.1995,29.1849,29.1849,37009.0
2015-07-08 12:35:00,40.03,40.06,40.02,40.03,69633.0,29.1849,29.2068,29.1776,29.1849,69633.0
2015-07-08 12:40:00,40.04,40.04,39.99,39.99,96981.0,29.1922,29.1922,29.1558,29.1558,96981.0
2015-07-08 12:45:00,40.0,40.05,39.99,40.05,64471.0,29.1631,29.1995,29.1558,29.1995,64471.0
2015-07-08 12:50:00,40.05,40.06,40.02,40.02,57827.0,29.1995,29.2068,29.1776,29.1776,57827.0
2015-07-08 12:55:00,40.03,40.09,40.0,40.07,111848.0,29.1849,29.2287,29.1631,29.2141,111848.0
2015-07-08 13:00:00,40.08,40.08,40.03,40.04,55171.0,29.2214,29.2214,29.1849,29.1922,55171.0
2015-07-08 13:05:00,40.04,40.06,40.03,40.05,72040.0,29.1922,29.2068,29.1849,29.1995,72040.0
2015-07-08 13:10:00,40.05,40.1,40.05,40.06,108927.0,29.1995,29.236,29.1995,29.2068,108927.0
2015-07-08 13:15:00,40.05,40.11,40.05,40.08,102635.0,29.1995,29.2433,29.1995,29.2214,102635.0
2015-07-08 13:20:00,40.08,40.09,40.03,40.05,65888.0,29.2214,29.2287,29.1849,29.1995,65888.0
2015-07-08 13:25:00,40.05,40.06,40.04,40.05,225898.0,29.1995,29.2068,29.1922,29.1995,225898.0
2015-07-08 13:30:00,40.05,40.06,39.99,40.02,101330.0,29.1995,29.2068,29.1558,29.1776,101330.0
2015-07-08 13:35:00,40.03,40.05,40.0,40.01,124923.0,29.1849,29.1995,29.1631,29.1703,124923.0
2015-07-08 13:40:00,40.01,40.04,40.0,40.03,149542.0,29.1703,29.1922,29.1631,29.1849,149542.0
2015-07-08 13:45:00,40.03,40.04,40.0,40.03,44935.0,29.1849,29.1922,29.1631,29.1849,44935.0
2015-07-08 13:50:00,40.03,40.04,40.0,40.03,46655.0,29.1849,29.1922,29.1631,29.1849,46655.0
2015-07-08 13:55:00,40.03,40.09,40.03,40.04,113971.0,29.1849,29.2287,29.1849,29.1922,113971.0
2015-07-08 14:00:00,40.04,40.05,39.99,40.02,103245.0,29.1922,29.1995,29.1558,29.1776,103245.0
2015-07-08 14:05:00,40.03,40.07,39.94,39.99,132157.0,29.1849,29.2141,29.1193,29.1558,132157.0
2015-07-08 14:10:00,39.99,40.02,39.98,40.01,42342.0,29.1558,29.1776,29.1485,29.1703,42342.0
2015-07-08 14:15:00,40.0,40.03,39.94,39.96,62982.0,29.1631,29.1849,29.1193,29.1339,62982.0
2015-07-08 14:20:00,39.95,40.0,39.95,40.0,66041.0,29.1266,29.1631,29.1266,29.1631,66041.0
2015-07-08 14:25:00,39.99,40.0,39.95,39.98,122757.0,29.1558,29.1631,29.1266,29.1485,122757.0
2015-07-08 14:30:00,39.99,40.0,39.96,39.96,90202.0,29.1558,29.1631,29.1339,29.1339,90202.0
2015-07-08 14:35:00,39.96,40.0,39.95,39.98,69350.0,29.1339,29.1631,29.1266,29.1485,69350.0
2015-07-08 14:40:00,39.98,39.98,39.95,39.97,62417.0,29.1485,29.1485,29.1266,29.1412,62417.0
2015-07-08 14:45:00,39.97,39.97,39.87,39.89,176524.0,29.1412,29.1412,29.0683,29.0829,176524.0
2015-07-08 14:50:00,39.89,39.92,39.86,39.91,127540.0,29.0829,29.1047,29.061,29.0974,127540.0
2015-07-08 14:55:00,39.92,39.99,39.91,39.93,199710.0,29.1047,29.1558,29.0974,29.112,199710.0
2015-07-08 15:00:00,39.93,40.0,39.93,39.95,121604.0,29.112,29.1631,29.112,29.1266,121604.0
2015-07-08 15:05:00,39.95,40.07,39.95,40.02,201557.0,29.1266,29.2141,29.1266,29.1776,201557.0
2015-07-08 15:10:00,40.02,40.08,40.02,40.05,128750.0,29.1776,29.2214,29.1776,29.1995,128750.0
2015-07-08 15:15:00,40.04,40.06,39.97,39.98,226600.0,29.1922,29.2068,29.1412,29.1485,226600.0
2015-07-08 15:20:00,39.98,39.99,39.91,39.94,162227.0,29.1485,29.1558,29.0974,29.1193,162227.0
2015-07-08 15:25:00,39.94,39.96,39.87,39.88,183713.0,29.1193,29.1339,29.0683,29.0756,183713.0
2015-07-08 15:30:00,39.87,39.97,39.87,39.92,185929.0,29.0683,29.1412,29.0683,29.1047,185929.0
2015-07-08 15:35:00,39.92,39.97,39.89,39.93,170064.0,29.1047,29.1412,29.0829,29.112,170064.0
2015-07-08 15:40:00,39.93,39.97,39.92,39.94,266353.0,29.112,29.1412,29.1047,29.1193,266353.0
2015-07-08 15:45:00,39.94,39.95,39.89,39.93,231051.0,29.1193,29.1266,29.0829,29.112,231051.0
2015-07-08 15:50:00,39.93,39.95,39.9,39.95,285448.0,29.112,29.1266,29.0901,29.1266,285448.0
2015-07-08 15:55:00,39.94,39.95,39.84,39.85,695581.0,29.1193,29.1266,29.0464,29.0537,695581.0
2015-07-09 09:30:00,40.46,40.58,40.37,40.51,826954.0,29.4984,29.5859,29.4328,29.5349,826954.0
2015-07-09 09:35:00,40.5,40.56,40.45,40.46,314618.0,29.5276,29.5713,29.4911,29.4984,314618.0
2015-07-09 09:40:00,40.46,40.49,40.4,40.42,341763.0,29.4984,29.5203,29.4547,29.4693,341763.0
2015-07-09 09:45:00,40.43,40.43,40.33,40.33,231011.0,29.4766,29.4766,29.4036,29.4036,231011.0
2015-07-09 09:50:00,40.34,40.36,40.27,40.27,429248.0,29.4109,29.4255,29.3599,29.3599,429248.0
2015-07-09 09:55:00,40.28,40.3,40.23,40.26,178698.0,29.3672,29.3818,29.3307,29.3526,178698.0
2015-07-09 10:00:00,40.26,40.28,40.21,40.22,205175.0,29.3526,29.3672,29.3162,29.3235,205175.0
2015-07-09 10:05:00,40.22,40.24,40.12,40.13,268323.0,29.3235,29.338,29.2505,29.2578,268323.0
2015-07-09 10:10:00,40.13,40.2,40.08,40.2,221771.0,29.2578,29.3089,29.2214,29.3089,221771.0
2015-07-09 10:15:00,40.2,40.2,40.13,40.14,107534.0,29.3089,29.3089,29.2578,29.2651,107534.0
2015-07-09 10:20:00,40.15,40.15,40.11,40.14,89123.0,29.2724,29.2724,29.2433,29.2651,89123.0
2015-07-09 10:25:00,40.13,40.2,40.12,40.14,177330.0,29.2578,29.3089,29.2505,29.2651,177330.0
2015-07-09 10:30:00,40.13,40.17,40.13,40.15,105054.0,29.2578,29.287,29.2578,29.2724,105054.0
2015-07-09 10:35:00,40.15,40.19,40.14,40.17,88837.0,29.2724,29.3016,29.2651,29.287,88837.0
2015-07-09 10:40:00,40.18,40.21,40.14,40.19,94961.0,29.2943,29.3162,29.2651,29.3016,94961.0
2015-07-09 10:45:00,40.2,40.21,40.19,40.19,145868.0,29.3089,29.3162,29.3016,29.3016,145868.0
2015-07-09 10:50:00,40.2,40.22,40.17,40.22,151645.0,29.3089,29.3235,29.287,29.3235,151645.0
2015-07-09 10:55:00,40.22,40.27,40.21,40.27,147893.0,29.3235,29.3599,29.3162,29.3599,147893.0
2015-07-09 11:00:00,40.26,40.28,40.23,40.24,198166.0,29.3526,29.3672,29.3307,29.338,198166.0
2015-07-09 11:05:00,40.23,40.27,40.23,40.27,150712.0,29.3307,29.3599,29.3307,29.3599,150712.0
2015-07-09 11:10:00,40.27,40.35,40.27,40.35,171139.0,29.3599,29.4182,29.3599,29.4182,171139.0
2015-07-09 11:15:00,40.34,40.35,40.31,40.32,75441.0,29.4109,29.4182,29.3891,29.3964,75441.0
2015-07-09 11:20:00,40.32,40.35,40.3,40.35,52972.0,29.3964,29.4182,29.3818,29.4182,52972.0
2015-07-09 11:25:00,40.34,40.35,40.32,40.34,49552.0,29.4109,29.4182,29.3964,29.4109,49552.0
2015-07-09 11:30:00,40.34,40.35,40.3,40.31,67619.0,29.4109,29.4182,29.3818,29.3891,67619.0
2015-07-09 11:35:00,40.31,40.33,40.28,40.3,147335.0,29.3891,29.4036,29.3672,29.3818,147335.0
2015-07-09 11:40:00,40.3,40.35,40.3,40.34,86615.0,29.3818,29.4182,29.3818,29.4109,86615.0
2015-07-09 11:45:00,40.34,40.35,40.3,40.33,184407.0,29.4109,29.4182,29.3818,29.4036,184407.0
2015-07-09 11:50:00,40.32,40.34,40.31,40.33,73195.0,29.3964,29.4109,29.3891,29.4036,73195.0
2015-07-09 11:55:00,40.33,40.33,40.29,40.3,124348.0,29.4036,29.4036,29.3745,29.3818,124348.0
2015-07-09 12:00:00,40.3,40.3,40.27,40.27,126339.0,29.3818,29.3818,29.3599,29.3599,126339.0
2015-07-09 12:05:00,40.27,40.28,40.25,40.26,126416.0,29.3599,29.3672,29.3453,29.3526,126416.0
2015-07-09 12:10:00,40.26,40.26,40.24,40.24,65971.0,29.3526,29.3526,29.338,29.338,65971.0
2015-07-09 12:15:00,40.25,40.25,40.22,40.23,67335.0,29.3453,29.3453,29.3235,29.3307,67335.0
2015-07-09 12:20:00,40.22,40.23,40.19,40.21,98240.0,29.3235,29.3307,29.3016,29.3162,98240.0
2015-07-09 12:25:00,40.21,40.21,40.2,40.2,62493.0,29.3162,29.3162,29.3089,29.3089,62493.0
2015-07-09 12:30:00,40.2,40.22,40.18,40.19,122374.0,29.3089,29.3235,29.2943,29.3016,122374.0
2015-07-09 12:35:00,40.18,40.19,40.13,40.13,73942.0,29.2943,29.3016,29.2578,29.2578,73942.0
2015-07-09 12:40:00,40.13,40.17,40.13,40.16,232020.0,29.2578,29.287,29.2578,29.2797,232020.0
2015-07-09 12:45:00,40.15,40.19,40.14,40.16,139244.0,29.2724,29.3016,29.2651,29.2797,139244.0
2015-07-09 12:50:00,40.16,40.22,40.15,40.2,121494.0,29.2797,29.3235,29.2724,29.3089,121494.0
2015-07-09 12:55:00,40.2,40.21,40.16,40.17,72154.0,29.3089,29.3162,29.2797,29.287,72154.0
2015-07-09 13:00:00,40.17,40.19,40.15,40.17,108926.0,29.287,29.3016,29.2724,29.287,108926.0
2015-07-09 13:05:00,40.17,40.17,40.1,40.12,51999.0,29.287,29.287,29.236,29.2505,51999.0
2015-07-09 13:10:00,40.12,40.12,40.1,40.11,13541.0,29.2505,29.2505,29.236,29.2433,13541.0
2015-07-09 13:15:00,40.1,40.11,40.08,40.1,176113.0,29.236,29.2433,29.2214,29.236,176113.0
2015-07-09 13:20:00,40.1,40.1,40.06,40.07,65345.0,29.236,29.236,29.2068,29.2141,65345.0
2015-07-09 13:25:00,40.07,40.1,40.06,40.07,47958.0,29.2141,29.236,29.2068,29.2141,47958.0
2015-07-09 13:30:00,40.06,40.07,40.03,40.05,137229.0,29.2068,29.2141,29.1849,29.1995,137229.0
2015-07-09 13:35:00,40.05,40.07,40.04,40.05,231502.0,29.1995,29.2141,29.1922,29.1995,231502.0
2015-07-09 13:40:00,40.05,40.06,40.01,40.01,75219.0,29.1995,29.2068,29.1703,29.1703,75219.0
2015-07-09 13:45:00,40.02,40.04,40.01,40.04,86169.0,29.1776,29.1922,29.1703,29.1922,86169.0
2015-07-09 13:50:00,40.04,40.04,39.99,39.99,84524.0,29.1922,29.1922,29.1558,29.1558,84524.0
2015-07-09 13:55:00,40.0,40.04,39.99,40.04,108053.0,29.1631,29.1922,29.1558,29.1922,108053.0
2015-07-09 14:00:00,40.03,40.04,40.02,40.04,32498.0,29.1849,29.1922,29.1776,29.1922,32498.0
2015-07-09 14:05:00,40.03,40.04,40.02,40.02,43109.0,29.1849,29.1922,29.1776,29.1776,43109.0
2015-07-09 14:10:00,40.03,40.03,39.98,39.99,41623.0,29.1849,29.1849,29.1485,29.1558,41623.0
2015-07-09 14:15:00,39.98,39.99,39.96,39.98,66557.0,29.1485,29.1558,29.1339,29.1485,66557.0
2015-07-09 14:20:00,39.98,39.98,39.95,39.97,57030.0,29.1485,29.1485,29.1266,29.1412,57030.0
2015-07-09 14:25:00,39.97,39.98,39.95,39.98,124164.0,29.1412,29.1485,29.1266,29.1485,124164.0
2015-07-09 14:30:00,39.98,39.98,39.93,39.96,139904.0,29.1485,29.1485,29.112,29.1339,139904.0
2015-07-09 14:35:00,39.96,40.0,39.95,39.98,79636.0,29.1339,29.1631,29.1266,29.1485,79636.0
2015-07-09 14:40:00,39.98,40.0,39.96,39.99,69550.0,29.1485,29.1631,29.1339,29.1558,69550.0
2015-07-09 14:45:00,39.99,40.0,39.94,39.97,98838.0,29.1558,29.1631,29.1193,29.1412,98838.0
2015-07-09 14:50:00,39.97,40.04,39.96,40.02,90626.0,29.1412,29.1922,29.1339,29.1776,90626.0
2015-07-09 14:55:00,40.03,40.05,40.02,40.03,97656.0,29.1849,29.1995,29.1776,29.1849,97656.0
2015-07-09 15:00:00,40.03,40.06,40.02,40.05,98274.0,29.1849,29.2068,29.1776,29.1995,98274.0
2015-07-09 15:05:00,40.04,40.05,40.0,40.05,143431.0,29.1922,29.1995,29.1631,29.1995,143431.0
2015-07-09 15:10:00,40.05,40.06,40.02,40.05,86033.0,29.1995,29.2068,29.1776,29.1995,86033.0
2015-07-09 15:15:00,40.04,40.05,40.03,40.05,62951.0,29.1922,29.1995,29.1849,29.1995,62951.0
2015-07-09 15:20:00,40.05,40.07,40.02,40.02,293633.0,29.1995,29.2141,29.1776,29.1776,293633.0
2015-07-09 15:25:00,40.02,40.03,39.99,39.99,128595.0,29.1776,29.1849,29.1558,29.1558,128595.0
2015-07-09 15:30:00,39.99,40.0,39.94,39.95,99955.0,29.1558,29.1631,29.1193,29.1266,99955.0
2015-07-09 15:35:00,39.95,39.96,39.93,39.95,169766.0,29.1266,29.1339,29.112,29.1266,169766.0
2015-07-09 15:40:00,39.95,39.99,39.93,39.98,174992.0,29.1266,29.1558,29.112,29.1485,174992.0
2015-07-09 15:45:00,39.97,39.98,39.96,39.98,256345.0,29.1412,29.1485,29.1339,29.1485,256345.0
2015-07-09 15:50:00,39.98,39.98,39.95,39.97,214535.0,29.1485,29.1485,29.1266,29.1412,214535.0
2015-07-09 15:55:00,39.96,39.99,39.9,39.9,739655.0,29.1339,29.1558,29.0901,29.0901,739655.0
2015-07-10 09:30:00,40.19,40.43,40.16,40.42,570263.0,29.3016,29.4766,29.2797,29.4693,570263.0
2015-07-10 09:35:00,40.42,40.49,40.4,40.49,324129.0,29.4693,29.5203,29.4547,29.5203,324129.0
2015-07-10 09:40:00,40.49,40.51,40.34,40.39,248562.0,29.5203,29.5349,29.4109,29.4474,248562.0
2015-07-10 09:45:00,40.38,40.46,40.38,40.43,367638.0,29.4401,29.4984,29.4401,29.4766,367638.0
2015-07-10 09:50:00,40.43,40.45,40.4,40.43,153143.0,29.4766,29.4911,29.4547,29.4766,153143.0
2015-07-10 09:55:00,40.43,40.45,40.4,40.41,130152.0,29.4766,29.4911,29.4547,29.462,130152.0
2015-07-10 10:00:00,40.41,40.41,40.37,40.39,90916.0,29.462,29.462,29.4328,29.4474,90916.0
2015-07-10 10:05:00,40.39,40.4,40.36,40.37,83462.0,29.4474,29.4547,29.4255,29.4328,83462.0
2015-07-10 10:10:00,40.36,40.42,40.33,40.41,202193.0,29.4255,29.4693,29.4036,29.462,202193.0
2015-07-10 10:15:00,40.42,40.43,40.36,40.4,125461.0,29.4693,29.4766,29.4255,29.4547,125461.0
2015-07-10 10:20:00,40.39,40.4,40.35,40.36,41404.0,29.4474,29.4547,29.4182,29.4255,41404.0
2015-07-10 10:25:00,40.36,40.4,40.35,40.4,92806.0,29.4255,29.4547,29.4182,29.4547,92806.0
2015-07-10 10:30:00,40.39,40.41,40.33,40.33,143088.0,29.4474,29.462,29.4036,29.4036,143088.0
2015-07-10 10:35:00,40.33,40.35,40.32,40.32,82823.0,29.4036,29.4182,29.3964,29.3964,82823.0
2015-07-10 10:40:00,40.33,40.34,40.27,40.28,62336.0,29.4036,29.4109,29.3599,29.3672,62336.0
2015-07-10 10:45:00,40.28,40.31,40.26,40.3,154881.0,29.3672,29.3891,29.3526,29.3818,154881.0
2015-07-10 10:50:00,40.3,40.34,40.29,40.31,76479.0,29.3818,29.4109,29.3745,29.3891,76479.0
2015-07-10 10:55:00,40.3,40.36,40.3,40.34,72554.0,29.3818,29.4255,29.3818,29.4109,72554.0
2015-07-10 11:00:00,40.34,40.38,40.34,40.36,84763.0,29.4109,29.4401,29.4109,29.4255,84763.0
2015-07-10 11:05:00,40.36,40.4,40.35,40.38,77027.0,29.4255,29.4547,29.4182,29.4401,77027.0
2015-07-10 11:10:00,40.38,40.4,40.37,40.39,75941.0,29.4401,29.4547,29.4328,29.4474,75941.0
2015-07-10 11:15:00,40.4,40.44,40.39,40.44,208826.0,29.4547,29.4838,29.4474,29.4838,208826.0
2015-07-10 11:20:00,40.44,40.48,40.43,40.43,111314.0,29.4838,29.513,29.4766,29.4766,111314.0
2015-07-10 11:25:00,40.44,40.44,40.4,40.42,122668.0,29.4838,29.4838,29.4547,29.4693,122668.0
2015-07-10 11:30:00,40.42,40.42,40.37,40.4,93556.0,29.4693,29.4693,29.4328,29.4547,93556.0
2015-07-10 11:35:00,40.4,40.43,40.39,40.43,98932.0,29.4547,29.4766,29.4474,29.4766,98932.0
2015-07-10 11:40:00,40.43,40.47,40.42,40.47,70477.0,29.4766,29.5057,29.4693,29.5057,70477.0
2015-07-10 11:45:00,40.47,40.5,40.45,40.47,99215.0,29.5057,29.5276,29.4911,29.5057,99215.0
2015-07-10 11:50:00,40.48,40.5,40.42,40.42,142953.0,29.513,29.5276,29.4693,29.4693,142953.0
2015-07-10 11:55:00,40.43,40.45,40.42,40.45,55455.0,29.4766,29.4911,29.4693,29.4911,55455.0
2015-07-10 12:00:00,40.45,40.45,40.43,40.44,85224.0,29.4911,29.4911,29.4766,29.4838,85224.0
2015-07-10 12:05:00,40.44,40.46,40.43,40.45,69981.0,29.4838,29.4984,29.4766,29.4911,69981.0
2015-07-10 12:10:00,40.46,40.49,40.45,40.46,62775.0,29.4984,29.5203,29.4911,29.4984,62775.0
2015-07-10 12:15:00,40.47,40.47,40.44,40.45,108660.0,29.5057,29.5057,29.4838,29.4911,108660.0
2015-07-10 12:20:00,40.45,40.5,40.45,40.5,162550.0,29.4911,29.5276,29.4911,29.5276,162550.0
2015-07-10 12:25:00,40.49,40.5,40.49,40.5,44652.0,29.5203,29.5276,29.5203,29.5276,44652.0
2015-07-10 12:30:00,40.5,40.5,40.45,40.47,121706.0,29.5276,29.5276,29.4911,29.5057,121706.0
2015-07-10 12:35:00,40.47,40.49,40.44,40.47,77612.0,29.5057,29.5203,29.4838,29.5057,77612.0
2015-07-10 12:40:00,40.47,40.47,40.44,40.46,132016.0,29.5057,29.5057,29.4838,29.4984,132016.0
2015-07-10 12:45:00,40.46,40.48,40.45,40.47,233239.0,29.4984,29.513,29.4911,29.5057,233239.0
2015-07-10 12:50:00,40.47,40.52,40.46,40.51,224781.0,29.5057,29.5422,29.4984,29.5349,224781.0
2015-07-10 12:55:00,40.51,40.52,40.48,40.5,81078.0,29.5349,29.5422,29.513,29.5276,81078.0
2015-07-10 13:00:00,40.49,40.5,40.46,40.48,60471.0,29.5203,29.5276,29.4984,29.513,60471.0
2015-07-10 13:05:00,40.48,40.51,40.47,40.47,115701.0,29.513,29.5349,29.5057,29.5057,115701.0
2015-07-10 13:10:00,40.47,40.47,40.44,40.45,116574.0,29.5057,29.5057,29.4838,29.4911,116574.0
2015-07-10 13:15:00,40.45,40.47,40.43,40.44,349855.0,29.4911,29.5057,29.4766,29.4838,349855.0
2015-07-10 13:20:00,40.44,40.46,40.44,40.45,75375.0,29.4838,29.4984,29.4838,29.4911,75375.0
2015-07-10 13:25:00,40.46,40.46,40.44,40.44,73325.0,29.4984,29.4984,29.4838,29.4838,73325.0
2015-07-10 13:30:00,40.45,40.45,40.44,40.45,50214.0,29.4911,29.4911,29.4838,29.4911,50214.0
2015-07-10 13:35:00,40.44,40.47,40.44,40.47,67014.0,29.4838,29.5057,29.4838,29.5057,67014.0
2015-07-10 13:40:00,40.47,40.47,40.43,40.43,153189.0,29.5057,29.5057,29.4766,29.4766,153189.0
2015-07-10 13:45:00,40.44,40.44,40.41,40.41,78836.0,29.4838,29.4838,29.462,29.462,78836.0
2015-07-10 13:50:00,40.41,40.48,40.41,40.48,223914.0,29.462,29.513,29.462,29.513,223914.0
2015-07-10 13:55:00,40.47,40.48,40.45,40.47,43981.0,29.5057,29.513,29.4911,29.5057,43981.0
2015-07-10 14:00:00,40.46,40.5,40.46,40.49,80246.0,29.4984,29.5276,29.4984,29.5203,80246.0
2015-07-10 14:05:00,40.5,40.51,40.47,40.48,86215.0,29.5276,29.5349,29.5057,29.513,86215.0
2015-07-10 14:10:00,40.47,40.48,40.46,40.47,65896.0,29.5057,29.513,29.4984,29.5057,65896.0
2015-07-10 14:15:00,40.47,40.5,40.47,40.49,107933.0,29.5057,29.5276,29.5057,29.5203,107933.0
2015-07-10 14:20:00,40.49,40.52,40.48,40.52,193375.0,29.5203,29.5422,29.513,29.5422,193375.0
2015-07-10 14:25:00,40.51,40.52,40.49,40.51,61697.0,29.5349,29.5422,29.5203,29.5349,61697.0
2015-07-10 14:30:00,40.51,40.52,40.49,40.5,90600.0,29.5349,29.5422,29.5203,29.5276,90600.0
2015-07-10 14:35:00,40.5,40.5,40.46,40.47,202891.0,29.5276,29.5276,29.4984,29.5057,202891.0
2015-07-10 14:40:00,40.47,40.49,40.46,40.47,156763.0,29.5057,29.5203,29.4984,29.5057,156763.0
2015-07-10 14:45:00,40.48,40.48,40.45,40.46,70806.0,29.513,29.513,29.4911,29.4984,70806.0
2015-07-10 14:50:00,40.45,40.46,40.45,40.46,42384.0,29.4911,29.4984,29.4911,29.4984,42384.0
2015-07-10 14:55:00,40.46,40.47,40.44,40.45,112986.0,29.4984,29.5057,29.4838,29.4911,112986.0
2015-07-10 15:00:00,40.46,40.46,40.43,40.43,108155.0,29.4984,29.4984,29.4766,29.4766,108155.0
2015-07-10 15:05:00,40.43,40.44,40.43,40.44,92359.0,29.4766,29.4838,29.4766,29.4838,92359.0
2015-07-10 15:10:00,40.44,40.49,40.43,40.48,199347.0,29.4838,29.5203,29.4766,29.513,199347.0
2015-07-10 15:15:00,40.48,40.5,40.46,40.47,135684.0,29.513,29.5276,29.4984,29.5057,135684.0
2015-07-10 15:20:00,40.46,40.48,40.45,40.46,98507.0,29.4984,29.513,29.4911,29.4984,98507.0
2015-07-10 15:25:00,40.46,40.47,40.43,40.45,131008.0,29.4984,29.5057,29.4766,29.4911,131008.0
2015-07-10 15:30:00,40.44,40.45,40.41,40.42,156071.0,29.4838,29.4911,29.462,29.4693,156071.0
2015-07-10 15:35:00,40.43,40.45,40.41,40.45,113368.0,29.4766,29.4911,29.462,29.4911,113368.0
2015-07-10 15:40:00,40.45,40.45,40.4,40.43,313107.0,29.4911,29.4911,29.4547,29.4766,313107.0
2015-07-10 15:45:00,40.43,40.44,40.4,40.4,126933.0,29.4766,29.4838,29.4547,29.4547,126933.0
2015-07-10 15:50:00,40.4,40.43,40.4,40.41,277897.0,29.4547,29.4766,29.4547,29.462,277897.0
2015-07-10 15:55:00,40.41,40.42,40.37,40.37,501392.0,29.462,29.4693,29.4328,29.4328,501392.0
2015-07-13 09:30:00,40.56,40.68,40.55,40.62,401580.0,29.5713,29.6588,29.564,29.6151,401580.0
2015-07-13 09:35:00,40.63,40.71,40.62,40.67,412069.0,29.6224,29.6807,29.6151,29.6515,412069.0
2015-07-13 09:40:00,40.67,40.77,40.67,40.74,234036.0,29.6515,29.7244,29.6515,29.7026,234036.0
2015-07-13 09:45:00,40.74,40.75,40.69,40.72,177887.0,29.7026,29.7099,29.6661,29.688,177887.0
2015-07-13 09:50:00,40.72,40.72,40.63,40.64,122047.0,29.688,29.688,29.6224,29.6297,122047.0
2015-07-13 09:55:00,40.65,40.67,40.62,40.65,78456.0,29.637,29.6515,29.6151,29.637,78456.0
2015-07-13 10:00:00,40.66,40.74,40.65,40.74,94882.0,29.6442,29.7026,29.637,29.7026,94882.0
2015-07-13 10:05:00,40.74,40.76,40.7,40.71,229407.0,29.7026,29.7172,29.6734,29.6807,229407.0
2015-07-13 10:10:00,40.7,40.71,40.65,40.66,218041.0,29.6734,29.6807,29.637,29.6442,218041.0
2015-07-13 10:15:00,40.66,40.68,40.64,40.67,132886.0,29.6442,29.6588,29.6297,29.6515,132886.0
2015-07-13 10:20:00,40.68,40.69,40.66,40.66,65281.0,29.6588,29.6661,29.6442,29.6442,65281.0
2015-07-13 10:25:00,40.66,40.68,40.65,40.67,61406.0,29.6442,29.6588,29.637,29.6515,61406.0
2015-07-13 10:30:00,40.67,40.67,40.64,40.66,47584.0,29.6515,29.6515,29.6297,29.6442,47584.0
2015-07-13 10:35:00,40.66,40.66,40.63,40.65,82288.0,29.6442,29.6442,29.6224,29.637,82288.0
2015-07-13 10:40:00,40.66,40.66,40.64,40.66,59812.0,29.6442,29.6442,29.6297,29.6442,59812.0
2015-07-13 10:45:00,40.66,40.66,40.62,40.64,60428.0,29.6442,29.6442,29.6151,29.6297,60428.0
2015-07-13 10:50:00,40.64,40.65,40.63,40.64,57531.0,29.6297,29.637,29.6224,29.6297,57531.0
2015-07-13 10:55:00,40.63,40.66,40.63,40.65,48863.0,29.6224,29.6442,29.6224,29.637,48863.0
2015-07-13 11:00:00,40.66,40.68,40.65,40.68,44212.0,29.6442,29.6588,29.637,29.6588,44212.0
2015-07-13 11:05:00,40.68,40.69,40.67,40.67,79138.0,29.6588,29.6661,29.6515,29.6515,79138.0
2015-07-13 11:10:00,40.67,40.68,40.63,40.64,93367.0,29.6515,29.6588,29.6224,29.6297,93367.0
2015-07-13 11:15:00,40.64,40.65,40.62,40.63,62958.0,29.6297,29.637,29.6151,29.6224,62958.0
2015-07-13 11:20:00,40.64,40.65,40.62,40.64,81208.0,29.6297,29.637,29.6151,29.6297,81208.0
2015-07-13 11:25:00,40.64,40.64,40.61,40.63,71910.0,29.6297,29.6297,29.6078,29.6224,71910.0
2015-07-13 11:30:00,40.63,40.65,40.62,40.64,48146.0,29.6224,29.637,29.6151,29.6297,48146.0
2015-07-13 11:35:00,40.65,40.65,40.64,40.65,34383.0,29.637,29.637,29.6297,29.637,34383.0
2015-07-13 11:40:00,40.65,40.65,40.62,40.62,56730.0,29.637,29.637,29.6151,29.6151,56730.0
2015-07-13 11:45:00,40.63,40.63,40.6,40.61,51244.0,29.6224,29.6224,29.6005,29.6078,51244.0
2015-07-13 11:50:00,40.62,40.65,40.61,40.61,76836.0,29.6151,29.637,29.6078,29.6078,76836.0
2015-07-13 11:55:00,40.61,40.63,40.6,40.62,33503.0,29.6078,29.6224,29.6005,29.6151,33503.0
2015-07-13 12:00:00,40.63,40.63,40.59,40.59,49473.0,29.6224,29.6224,29.5932,29.5932,49473.0
2015-07-13 12:05:00,40.6,40.6,40.57,40.58,59270.0,29.6005,29.6005,29.5786,29.5859,59270.0
2015-07-13 12:10:00,40.58,40.59,40.57,40.58,86880.0,29.5859,29.5932,29.5786,29.5859,86880.0
2015-07-13 12:15:00,40.58,40.6,40.57,40.57,58353.0,29.5859,29.6005,29.5786,29.5786,58353.0
2015-07-13 12:20:00,40.57,40.59,40.56,40.58,52442.0,29.5786,29.5932,29.5713,29.5859,52442.0
2015-07-13 12:25:00,40.58,40.61,40.58,40.59,80022.0,29.5859,29.6078,29.5859,29.5932,80022.0
2015-07-13 12:30:00,40.6,40.6,40.58,40.58,33687.0,29.6005,29.6005,29.5859,29.5859,33687.0
2015-07-13 12:35:00,40.59,40.59,40.56,40.56,26096.0,29.5932,29.5932,29.5713,29.5713,26096.0
2015-07-13 12:40:00,40.57,40.57,40.55,40.55,37859.0,29.5786,29.5786,29.564,29.564,37859.0
2015-07-13 12:45:00,40.55,40.58,40.55,40.58,59937.0,29.564,29.5859,29.564,29.5859,59937.0
2015-07-13 12:50:00,40.57,40.58,40.54,40.55,68830.0,29.5786,29.5859,29.5568,29.564,68830.0
2015-07-13 12:55:00,40.55,40.57,40.54,40.57,104823.0,29.564,29.5786,29.5568,29.5786,104823.0
2015-07-13 13:00:00,40.56,40.58,40.56,40.58,51672.0,29.5713,29.5859,29.5713,29.5859,51672.0
2015-07-13 13:05:00,40.58,40.6,40.57,40.6,32571.0,29.5859,29.6005,29.5786,29.6005,32571.0
2015-07-13 13:10:00,40.59,40.6,40.59,40.59,38545.0,29.5932,29.6005,29.5932,29.5932,38545.0
2015-07-13 13:15:00,40.59,40.61,40.59,40.6,84483.0,29.5932,29.6078,29.5932,29.6005,84483.0
2015-07-13 13:20:00,40.59,40.59,40.57,40.59,53428.0,29.5932,29.5932,29.5786,29.5932,53428.0
2015-07-13 13:25:00,40.59,40.59,40.58,40.59,13178.0,29.5932,29.5932,29.5859,29.5932,13178.0
2015-07-13 13:30:00,40.59,40.6,40.58,40.59,36377.0,29.5932,29.6005,29.5859,29.5932,36377.0
2015-07-13 13:35:00,40.59,40.6,40.54,40.55,190425.0,29.5932,29.6005,29.5568,29.564,190425.0
2015-07-13 13:40:00,40.55,40.55,40.53,40.55,49995.0,29.564,29.564,29.5495,29.564,49995.0
2015-07-13 13:45:00,40.54,40.55,40.53,40.55,32310.0,29.5568,29.564,29.5495,29.564,32310.0
2015-07-13 13:50:00,40.55,40.55,40.52,40.53,55267.0,29.564,29.564,29.5422,29.5495,55267.0
2015-07-13 13:55:00,40.54,40.54,40.52,40.54,43319.0,29.5568,29.5568,29.5422,29.5568,43319.0
2015-07-13 14:00:00,40.54,40.54,40.5,40.5,135010.0,29.5568,29.5568,29.5276,29.5276,135010.0
2015-07-13 14:05:00,40.5,40.54,40.49,40.54,137343.0,29.5276,29.5568,29.5203,29.5568,137343.0
2015-07-13 14:10:00,40.54,40.55,40.52,40.54,58751.0,29.5568,29.564,29.5422,29.5568,58751.0
2015-07-13 14:15:00,40.54,40.55,40.53,40.55,59821.0,29.5568,29.564,29.5495,29.564,59821.0
2015-07-13 14:20:00,40.55,40.56,40.54,40.55,61748.0,29.564,29.5713,29.5568,29.564,61748.0
2015-07-13 14:25:00,40.55,40.56,40.55,40.56,18218.0,29.564,29.5713,29.564,29.5713,18218.0
2015-07-13 14:30:00,40.55,40.56,40.55,40.55,72500.0,29.564,29.5713,29.564,29.564,72500.0
2015-07-13 14:35:00,40.55,40.57,40.55,40.57,69881.0,29.564,29.5786,29.564,29.5786,69881.0
2015-07-13 14:40:00,40.57,40.59,40.56,40.58,99903.0,29.5786,29.5932,29.5713,29.5859,99903.0
2015-07-13 14:45:00,40.59,40.6,40.57,40.59,88793.0,29.5932,29.6005,29.5786,29.5932,88793.0
2015-07-13 14:50:00,40.59,40.61,40.58,40.61,139263.0,29.5932,29.6078,29.5859,29.6078,139263.0
2015-07-13 14:55:00,40.61,40.65,40.6,40.65,121042.0,29.6078,29.637,29.6005,29.637,121042.0
2015-07-13 15:00:00,40.65,40.66,40.64,40.64,86606.0,29.637,29.6442,29.6297,29.6297,86606.0
2015-07-13 15:05:00,40.65,40.66,40.63,40.64,250852.0,29.637,29.6442,29.6224,29.6297,250852.0
2015-07-13 15:10:00,40.64,40.64,40.62,40.63,41376.0,29.6297,29.6297,29.6151,29.6224,41376.0
2015-07-13 15:15:00,40.63,40.63,40.59,40.6,151533.0,29.6224,29.6224,29.5932,29.6005,151533.0
2015-07-13 15:20:00,40.59,40.63,40.59,40.63,121972.0,29.5932,29.6224,29.5932,29.6224,121972.0
2015-07-13 15:25:00,40.63,40.65,40.62,40.64,155398.0,29.6224,29.637,29.6151,29.6297,155398.0
2015-07-13 15:30:00,40.63,40.65,40.61,40.62,160270.0,29.6224,29.637,29.6078,29.6151,160270.0
2015-07-13 15:35:00,40.62,40.65,40.61,40.63,139287.0,29.6151,29.637,29.6078,29.6224,139287.0
2015-07-13 15:40:00,40.63,40.67,40.63,40.65,215318.0,29.6224,29.6515,29.6224,29.637,215318.0
2015-07-13 15:45:00,40.66,40.68,40.64,40.66,220671.0,29.6442,29.6588,29.6297,29.6442,220671.0
2015-07-13 15:50:00,40.66,40.67,40.65,40.67,206330.0,29.6442,29.6515,29.637,29.6515,206330.0
2015-07-13 15:55:00,40.66,40.7,40.64,40.67,804339.0,29.6442,29.6734,29.6297,29.6515,804339.0
2015-07-14 09:30:00,40.9,40.98,40.84,40.95,786485.0,29.8192,29.8775,29.7755,29.8557,786485.0
2015-07-14 09:35:00,40.96,40.98,40.91,40.97,306171.0,29.863,29.8775,29.8265,29.8703,306171.0
2015-07-14 09:40:00,40.96,41.04,40.94,41.0,724977.0,29.863,29.9213,29.8484,29.8921,724977.0
2015-07-14 09:45:00,41.01,41.06,40.98,41.05,396228.0,29.8994,29.9359,29.8775,29.9286,396228.0
2015-07-14 09:50:00,41.05,41.1,40.98,40.98,613280.0,29.9286,29.965,29.8775,29.8775,613280.0
2015-07-14 09:55:00,40.99,41.02,40.92,40.98,452805.0,29.8848,29.9067,29.8338,29.8775,452805.0
2015-07-14 10:00:00,40.97,40.99,40.93,40.95,205258.0,29.8703,29.8848,29.8411,29.8557,205258.0
2015-07-14 10:05:00,40.95,40.96,40.91,40.91,102008.0,29.8557,29.863,29.8265,29.8265,102008.0
2015-07-14 10:10:00,40.91,40.97,40.91,40.96,168078.0,29.8265,29.8703,29.8265,29.863,168078.0
2015-07-14 10:15:00,40.97,40.99,40.96,40.98,115278.0,29.8703,29.8848,29.863,29.8775,115278.0
2015-07-14 10:20:00,40.98,41.0,40.96,40.99,90299.0,29.8775,29.8921,29.863,29.8848,90299.0
2015-07-14 10:25:00,40.99,41.0,40.98,40.98,101331.0,29.8848,29.8921,29.8775,29.8775,101331.0
2015-07-14 10:30:00,40.98,41.0,40.96,40.96,92608.0,29.8775,29.8921,29.863,29.863,92608.0
2015-07-14 10:35:00,40.96,40.97,40.94,40.97,57332.0,29.863,29.8703,29.8484,29.8703,57332.0
2015-07-14 10:40:00,40.97,40.98,40.96,40.98,62492.0,29.8703,29.8775,29.863,29.8775,62492.0
2015-07-14 10:45:00,40.98,41.0,40.97,40.99,148096.0,29.8775,29.8921,29.8703,29.8848,148096.0
2015-07-14 10:50:00,40.99,41.01,40.98,41.01,215590.0,29.8848,29.8994,29.8775,29.8994,215590.0
2015-07-14 10:55:00,41.01,41.06,41.0,41.04,216297.0,29.8994,29.9359,29.8921,29.9213,216297.0
2015-07-14 11:00:00,41.05,41.1,41.04,41.09,249986.0,29.9286,29.965,29.9213,29.9577,249986.0
2015-07-14 11:05:00,41.09,41.13,41.09,41.11,256675.0,29.9577,29.9869,29.9577,29.9723,256675.0
2015-07-14 11:10:00,41.11,41.12,41.09,41.09,94024.0,29.9723,29.9796,29.9577,29.9577,94024.0
2015-07-14 11:15:00,41.09,41.15,41.07,41.15,320009.0,29.9577,30.0015,29.9432,30.0015,320009.0
2015-07-14 11:20:00,41.14,41.16,41.13,41.16,167314.0,29.9942,30.0088,29.9869,30.0088,167314.0
2015-07-14 11:25:00,41.16,41.21,41.14,41.2,254372.0,30.0088,30.0452,29.9942,30.0379,254372.0
2015-07-14 11:30:00,41.19,41.2,41.18,41.19,258871.0,30.0307,30.0379,30.0234,30.0307,258871.0
2015-07-14 11:35:00,41.19,41.21,41.18,41.19,366663.0,30.0307,30.0452,30.0234,30.0307,366663.0
2015-07-14 11:40:00,41.19,41.2,41.18,41.2,70851.0,30.0307,30.0379,30.0234,30.0379,70851.0
2015-07-14 11:45:00,41.2,41.21,41.18,41.2,248474.0,30.0379,30.0452,30.0234,30.0379,248474.0
2015-07-14 11:50:00,41.2,41.2,41.18,41.2,192098.0,30.0379,30.0379,30.0234,30.0379,192098.0
2015-07-14 11:55:00,41.2,41.21,41.19,41.2,54713.0,30.0379,30.0452,30.0307,30.0379,54713.0
2015-07-14 12:00:00,41.19,41.2,41.18,41.18,210093.0,30.0307,30.0379,30.0234,30.0234,210093.0
2015-07-14 12:05:00,41.19,41.19,41.17,41.17,141512.0,30.0307,30.0307,30.0161,30.0161,141512.0
2015-07-14 12:10:00,41.18,41.19,41.17,41.18,158570.0,30.0234,30.0307,30.0161,30.0234,158570.0
2015-07-14 12:15:00,41.18,41.25,41.18,41.25,299745.0,30.0234,30.0744,30.0234,30.0744,299745.0
2015-07-14 12:20:00,41.25,41.25,41.23,41.24,98849.0,30.0744,30.0744,30.0598,30.0671,98849.0
2015-07-14 12:25:00,41.23,41.26,41.23,41.25,258729.0,30.0598,30.0817,30.0598,30.0744,258729.0
2015-07-14 12:30:00,41.25,41.26,41.22,41.22,157279.0,30.0744,30.0817,30.0525,30.0525,157279.0
2015-07-14 12:35:00,41.22,41.23,41.21,41.21,66718.0,30.0525,30.0598,30.0452,30.0452,66718.0
2015-07-14 12:40:00,41.21,41.22,41.19,41.2,82187.0,30.0452,30.0525,30.0307,30.0379,82187.0
2015-07-14 12:45:00,41.2,41.21,41.19,41.2,130503.0,30.0379,30.0452,30.0307,30.0379,130503.0
2015-07-14 12:50:00,41.2,41.2,41.16,41.16,62995.0,30.0379,30.0379,30.0088,30.0088,62995.0
2015-07-14 12:55:00,41.16,41.17,41.13,41.16,124781.0,30.0088,30.0161,29.9869,30.0088,124781.0
2015-07-14 13:00:00,41.16,41.19,41.16,41.19,71091.0,30.0088,30.0307,30.0088,30.0307,71091.0
2015-07-14 13:05:00,41.19,41.2,41.18,41.19,40544.0,30.0307,30.0379,30.0234,30.0307,40544.0
2015-07-14 13:10:00,41.2,41.22,41.17,41.19,98835.0,30.0379,30.0525,30.0161,30.0307,98835.0
2015-07-14 13:15:00,41.19,41.19,41.16,41.16,32041.0,30.0307,30.0307,30.0088,30.0088,32041.0
2015-07-14 13:20:00,41.16,41.17,41.11,41.14,179210.0,30.0088,30.0161,29.9723,29.9942,179210.0
2015-07-14 13:25:00,41.14,41.14,41.08,41.09,118254.0,29.9942,29.9942,29.9505,29.9577,118254.0
2015-07-14 13:30:00,41.09,41.11,41.08,41.1,452401.0,29.9577,29.9723,29.9505,29.965,452401.0
2015-07-14 13:35:00,41.1,41.11,41.08,41.1,274240.0,29.965,29.9723,29.9505,29.965,274240.0
2015-07-14 13:40:00,41.1,41.12,41.09,41.12,58976.0,29.965,29.9796,29.9577,29.9796,58976.0
2015-07-14 13:45:00,41.12,41.12,41.11,41.11,17010.0,29.9796,29.9796,29.9723,29.9723,17010.0
2015-07-14 13:50:00,41.12,41.15,41.11,41.15,75218.0,29.9796,30.0015,29.9723,30.0015,75218.0
2015-07-14 13:55:00,41.15,41.19,41.14,41.19,178819.0,30.0015,30.0307,29.9942,30.0307,178819.0
2015-07-14 14:00:00,41.19,41.21,41.18,41.21,184634.0,30.0307,30.0452,30.0234,30.0452,184634.0
2015-07-14 14:05:00,41.2,41.24,41.2,41.23,223057.0,30.0379,30.0671,30.0379,30.0598,223057.0
2015-07-14 14:10:00,41.24,41.25,41.23,41.23,68127.0,30.0671,30.0744,30.0598,30.0598,68127.0
2015-07-14 14:15:00,41.23,41.24,41.2,41.21,51584.0,30.0598,30.0671,30.0379,30.0452,51584.0
2015-07-14 14:20:00,41.2,41.22,41.19,41.22,83786.0,30.0379,30.0525,30.0307,30.0525,83786.0
2015-07-14 14:25:00,41.22,41.22,41.2,41.22,45569.0,30.0525,30.0525,30.0379,30.0525,45569.0
2015-07-14 14:30:00,41.22,41.23,41.19,41.2,157863.0,30.0525,30.0598,30.0307,30.0379,157863.0
2015-07-14 14:35:00,41.19,41.22,41.19,41.21,69690.0,30.0307,30.0525,30.0307,30.0452,69690.0
2015-07-14 14:40:00,41.21,41.22,41.16,41.19,308389.0,30.0452,30.0525,30.0088,30.0307,308389.0
2015-07-14 14:45:00,41.19,41.19,41.15,41.16,75313.0,30.0307,30.0307,30.0015,30.0088,75313.0
2015-07-14 14:50:00,41.16,41.17,41.15,41.16,81750.0,30.0088,30.0161,30.0015,30.0088,81750.0
2015-07-14 14:55:00,41.16,41.2,41.15,41.2,83315.0,30.0088,30.0379,30.0015,30.0379,83315.0
2015-07-14 15:00:00,41.2,41.2,41.17,41.2,50724.0,30.0379,30.0379,30.0161,30.0379,50724.0
2015-07-14 15:05:00,41.2,41.2,41.16,41.17,86328.0,30.0379,30.0379,30.0088,30.0161,86328.0
2015-07-14 15:10:00,41.17,41.17,41.14,41.14,176492.0,30.0161,30.0161,29.9942,29.9942,176492.0
2015-07-14 15:15:00,41.14,41.17,41.13,41.16,134553.0,29.9942,30.0161,29.9869,30.0088,134553.0
2015-07-14 15:20:00,41.16,41.17,41.12,41.12,570647.0,30.0088,30.0161,29.9796,29.9796,570647.0
2015-07-14 15:25:00,41.13,41.15,41.12,41.13,180228.0,29.9869,30.0015,29.9796,29.9869,180228.0
2015-07-14 15:30:00,41.13,41.14,41.12,41.12,94011.0,29.9869,29.9942,29.9796,29.9796,94011.0
2015-07-14 15:35:00,41.12,41.13,41.09,41.1,199008.0,29.9796,29.9869,29.9577,29.965,199008.0
2015-07-14 15:40:00,41.11,41.12,41.09,41.09,258749.0,29.9723,29.9796,29.9577,29.9577,258749.0
2015-07-14 15:45:00,41.09,41.12,41.09,41.12,261194.0,29.9577,29.9796,29.9577,29.9796,261194.0
2015-07-14 15:50:00,41.12,41.13,41.1,41.13,406190.0,29.9796,29.9869,29.965,29.9869,406190.0
2015-07-14 15:55:00,41.12,41.21,41.12,41.19,1477297.0,29.9796,30.0452,29.9796,30.0307,1477297.0
2015-07-15 09:30:00,41.15,41.29,41.14,41.19,631987.0,30.0015,30.1036,29.9942,30.0307,631987.0
2015-07-15 09:35:00,41.19,41.3,41.18,41.25,278832.0,30.0307,30.1109,30.0234,30.0744,278832.0
2015-07-15 09:40:00,41.25,41.28,41.22,41.23,238815.0,30.0744,30.0963,30.0525,30.0598,238815.0
2015-07-15 09:45:00,41.23,41.24,41.15,41.17,227827.0,30.0598,30.0671,30.0015,30.0161,227827.0
2015-07-15 09:50:00,41.18,41.21,41.14,41.15,108779.0,30.0234,30.0452,29.9942,30.0015,108779.0
2015-07-15 09:55:00,41.15,41.23,41.14,41.22,172420.0,30.0015,30.0598,29.9942,30.0525,172420.0
2015-07-15 10:00:00,41.22,41.28,41.2,41.28,284254.0,30.0525,30.0963,30.0379,30.0963,284254.0
2015-07-15 10:05:00,41.28,41.34,41.27,41.32,294071.0,30.0963,30.14,30.089,30.1254,294071.0
2015-07-15 10:10:00,41.32,41.32,41.29,41.3,94909.0,30.1254,30.1254,30.1036,30.1109,94909.0
2015-07-15 10:15:00,41.3,41.31,41.29,41.3,91651.0,30.1109,30.1181,30.1036,30.1109,91651.0
2015-07-15 10:20:00,41.3,41.3,41.29,41.29,58517.0,30.1109,30.1109,30.1036,30.1036,58517.0
2015-07-15 10:25:00,41.29,41.3,41.29,41.3,133409.0,30.1036,30.1109,30.1036,30.1109,133409.0
2015-07-15 10:30:00,41.3,41.33,41.29,41.33,135099.0,30.1109,30.1327,30.1036,30.1327,135099.0
2015-07-15 10:35:00,41.33,41.36,41.32,41.36,234444.0,30.1327,30.1546,30.1254,30.1546,234444.0
2015-07-15 10:40:00,41.36,41.36,41.34,41.34,128493.0,30.1546,30.1546,30.14,30.14,128493.0
2015-07-15 10:45:00,41.34,41.36,41.34,41.36,144380.0,30.14,30.1546,30.14,30.1546,144380.0
2015-07-15 10:50:00,41.36,41.36,41.32,41.34,160878.0,30.1546,30.1546,30.1254,30.14,160878.0
2015-07-15 10:55:00,41.34,41.36,41.33,41.34,140144.0,30.14,30.1546,30.1327,30.14,140144.0
2015-07-15 11:00:00,41.34,41.35,41.34,41.35,61151.0,30.14,30.1473,30.14,30.1473,61151.0
2015-07-15 11:05:00,41.34,41.36,41.34,41.35,78760.0,30.14,30.1546,30.14,30.1473,78760.0
2015-07-15 11:10:00,41.36,41.36,41.32,41.33,67636.0,30.1546,30.1546,30.1254,30.1327,67636.0
2015-07-15 11:15:00,41.33,41.34,41.32,41.33,73928.0,30.1327,30.14,30.1254,30.1327,73928.0
2015-07-15 11:20:00,41.33,41.34,41.32,41.33,174950.0,30.1327,30.14,30.1254,30.1327,174950.0
2015-07-15 11:25:00,41.33,41.33,41.32,41.33,79251.0,30.1327,30.1327,30.1254,30.1327,79251.0
2015-07-15 11:30:00,41.33,41.33,41.3,41.31,173562.0,30.1327,30.1327,30.1109,30.1181,173562.0
2015-07-15 11:35:00,41.31,41.32,41.28,41.31,141103.0,30.1181,30.1254,30.0963,30.1181,141103.0
2015-07-15 11:40:00,41.31,41.31,41.3,41.31,18654.0,30.1181,30.1181,30.1109,30.1181,18654.0
2015-07-15 11:45:00,41.3,41.32,41.3,41.31,76534.0,30.1109,30.1254,30.1109,30.1181,76534.0
2015-07-15 11:50:00,41.31,41.32,41.3,41.3,234085.0,30.1181,30.1254,30.1109,30.1109,234085.0
2015-07-15 11:55:00,41.3,41.31,41.28,41.29,80857.0,30.1109,30.1181,30.0963,30.1036,80857.0
2015-07-15 12:00:00,41.29,41.32,41.28,41.31,85013.0,30.1036,30.1254,30.0963,30.1181,85013.0
2015-07-15 12:05:00,41.32,41.32,41.31,41.31,33837.0,30.1254,30.1254,30.1181,30.1181,33837.0
2015-07-15 12:10:00,41.32,41.32,41.29,41.29,44180.0,30.1254,30.1254,30.1036,30.1036,44180.0
2015-07-15 12:15:00,41.3,41.3,41.27,41.27,81743.0,30.1109,30.1109,30.089,30.089,81743.0
2015-07-15 12:20:00,41.27,41.3,41.27,41.3,59804.0,30.089,30.1109,30.089,30.1109,59804.0
2015-07-15 12:25:00,41.3,41.3,41.29,41.29,26678.0,30.1109,30.1109,30.1036,30.1036,26678.0
2015-07-15 12:30:00,41.29,41.3,41.29,41.29,64942.0,30.1036,30.1109,30.1036,30.1036,64942.0
2015-07-15 12:35:00,41.3,41.31,41.29,41.31,57253.0,30.1109,30.1181,30.1036,30.1181,57253.0
2015-07-15 12:40:00,41.31,41.31,41.29,41.3,83017.0,30.1181,30.1181,30.1036,30.1109,83017.0
2015-07-15 12:45:00,41.3,41.31,41.29,41.3,97819.0,30.1109,30.1181,30.1036,30.1109,97819.0
2015-07-15 12:50:00,41.3,41.3,41.26,41.27,44774.0,30.1109,30.1109,30.0817,30.089,44774.0
2015-07-15 12:55:00,41.27,41.28,41.26,41.28,27883.0,30.089,30.0963,30.0817,30.0963,27883.0
2015-07-15 13:00:00,41.27,41.28,41.27,41.27,23207.0,30.089,30.0963,30.089,30.089,23207.0
2015-07-15 13:05:00,41.28,41.3,41.27,41.3,33618.0,30.0963,30.1109,30.089,30.1109,33618.0
2015-07-15 13:10:00,41.3,41.31,41.29,41.3,75357.0,30.1109,30.1181,30.1036,30.1109,75357.0
2015-07-15 13:15:00,41.3,41.33,41.3,41.31,87762.0,30.1109,30.1327,30.1109,30.1181,87762.0
2015-07-15 13:20:00,41.31,41.32,41.3,41.32,43643.0,30.1181,30.1254,30.1109,30.1254,43643.0
2015-07-15 13:25:00,41.32,41.32,41.28,41.3,55573.0,30.1254,30.1254,30.0963,30.1109,55573.0
2015-07-15 13:30:00,41.3,41.31,41.29,41.31,51288.0,30.1109,30.1181,30.1036,30.1181,51288.0
2015-07-15 13:35:00,41.3,41.31,41.26,41.27,169130.0,30.1109,30.1181,30.0817,30.089,169130.0
2015-07-15 13:40:00,41.27,41.29,41.26,41.29,52090.0,30.089,30.1036,30.0817,30.1036,52090.0
2015-07-15 13:45:00,41.29,41.3,41.28,41.3,90545.0,30.1036,30.1109,30.0963,30.1109,90545.0
2015-07-15 13:50:00,41.3,41.32,41.29,41.32,88448.0,30.1109,30.1254,30.1036,30.1254,88448.0
2015-07-15 13:55:00,41.32,41.33,41.31,41.31,53061.0,30.1254,30.1327,30.1181,30.1181,53061.0
2015-07-15 14:00:00,41.31,41.32,41.28,41.29,69482.0,30.1181,30.1254,30.0963,30.1036,69482.0
2015-07-15 14:05:00,41.3,41.3,41.28,41.29,85494.0,30.1109,30.1109,30.0963,30.1036,85494.0
2015-07-15 14:10:00,41.29,41.29,41.25,41.26,103510.0,30.1036,30.1036,30.0744,30.0817,103510.0
2015-07-15 14:15:00,41.26,41.28,41.25,41.27,66212.0,30.0817,30.0963,30.0744,30.089,66212.0
2015-07-15 14:20:00,41.27,41.28,41.26,41.27,39588.0,30.089,30.0963,30.0817,30.089,39588.0
2015-07-15 14:25:00,41.27,41.28,41.25,41.27,84556.0,30.089,30.0963,30.0744,30.089,84556.0
2015-07-15 14:30:00,41.27,41.27,41.25,41.27,82505.0,30.089,30.089,30.0744,30.089,82505.0
2015-07-15 14:35:00,41.27,41.27,41.21,41.22,173485.0,30.089,30.089,30.0452,30.0525,173485.0
2015-07-15 14:40:00,41.22,41.24,41.16,41.18,178164.0,30.0525,30.0671,30.0088,30.0234,178164.0
2015-07-15 14:45:00,41.18,41.2,41.15,41.18,200160.0,30.0234,30.0379,30.0015,30.0234,200160.0
2015-07-15 14:50:00,41.18,41.19,41.14,41.16,90651.0,30.0234,30.0307,29.9942,30.0088,90651.0
2015-07-15 14:55:00,41.16,41.22,41.16,41.22,131464.0,30.0088,30.0525,30.0088,30.0525,131464.0
2015-07-15 15:00:00,41.22,41.23,41.19,41.19,124521.0,30.0525,30.0598,30.0307,30.0307,124521.0
2015-07-15 15:05:00,41.19,41.2,41.14,41.15,65711.0,30.0307,30.0379,29.9942,30.0015,65711.0
2015-07-15 15:10:00,41.15,41.16,41.13,41.15,95676.0,30.0015,30.0088,29.9869,30.0015,95676.0
2015-07-15 15:15:00,41.15,41.18,41.14,41.16,120059.0,30.0015,30.0234,29.9942,30.0088,120059.0
2015-07-15 15:20:00,41.16,41.17,41.13,41.14,116075.0,30.0088,30.0161,29.9869,29.9942,116075.0
2015-07-15 15:25:00,41.13,41.16,41.12,41.16,142680.0,29.9869,30.0088,29.9796,30.0088,142680.0
2015-07-15 15:30:00,41.16,41.19,41.15,41.18,176495.0,30.0088,30.0307,30.0015,30.0234,176495.0
2015-07-15 15:35:00,41.18,41.2,41.16,41.18,143076.0,30.0234,30.0379,30.0088,30.0234,143076.0
2015-07-15 15:40:00,41.18,41.18,41.14,41.15,248163.0,30.0234,30.0234,29.9942,30.0015,248163.0
2015-07-15 15:45:00,41.15,41.16,41.1,41.11,173045.0,30.0015,30.0088,29.965,29.9723,173045.0
2015-07-15 15:50:00,41.12,41.16,41.11,41.15,342806.0,29.9796,30.0088,29.9723,30.0015,342806.0
2015-07-15 15:55:00,41.15,41.15,41.12,41.14,510183.0,30.0015,30.0015,29.9796,29.9942,510183.0
2015-07-16 09:30:00,41.38,41.57,41.38,41.55,704278.0,30.1692,30.3077,30.1692,30.2931,704278.0
2015-07-16 09:35:00,41.55,41.57,41.52,41.57,186133.0,30.2931,30.3077,30.2713,30.3077,186133.0
2015-07-16 09:40:00,41.58,41.6,41.49,41.5,149698.0,30.315,30.3296,30.2494,30.2567,149698.0
2015-07-16 09:45:00,41.51,41.53,41.48,41.48,214782.0,30.264,30.2785,30.2421,30.2421,214782.0
2015-07-16 09:50:00,41.49,41.52,41.47,41.49,154751.0,30.2494,30.2713,30.2348,30.2494,154751.0
2015-07-16 09:55:00,41.49,41.5,41.42,41.43,171421.0,30.2494,30.2567,30.1983,30.2056,171421.0
2015-07-16 10:00:00,41.44,41.5,41.44,41.48,156452.0,30.2129,30.2567,30.2129,30.2421,156452.0
2015-07-16 10:05:00,41.48,41.48,41.4,41.43,189656.0,30.2421,30.2421,30.1838,30.2056,189656.0
2015-07-16 10:10:00,41.42,41.43,41.37,41.38,173213.0,30.1983,30.2056,30.1619,30.1692,173213.0
2015-07-16 10:15:00,41.38,41.44,41.38,41.44,120139.0,30.1692,30.2129,30.1692,30.2129,120139.0
2015-07-16 10:20:00,41.43,41.46,41.41,41.45,121818.0,30.2056,30.2275,30.1911,30.2202,121818.0
2015-07-16 10:25:00,41.45,41.46,41.43,41.44,89764.0,30.2202,30.2275,30.2056,30.2129,89764.0
2015-07-16 10:30:00,41.44,41.45,41.41,41.43,70579.0,30.2129,30.2202,30.1911,30.2056,70579.0
2015-07-16 10:35:00,41.44,41.47,41.43,41.47,94597.0,30.2129,30.2348,30.2056,30.2348,94597.0
2015-07-16 10:40:00,41.47,41.49,41.45,41.48,101521.0,30.2348,30.2494,30.2202,30.2421,101521.0
2015-07-16 10:45:00,41.48,41.5,41.46,41.47,71599.0,30.2421,30.2567,30.2275,30.2348,71599.0
2015-07-16 10:50:00,41.47,41.5,41.47,41.48,115586.0,30.2348,30.2567,30.2348,30.2421,115586.0
2015-07-16 10:55:00,41.48,41.52,41.48,41.5,84714.0,30.2421,30.2713,30.2421,30.2567,84714.0
2015-07-16 11:00:00,41.5,41.51,41.46,41.47,55913.0,30.2567,30.264,30.2275,30.2348,55913.0
2015-07-16 11:05:00,41.47,41.47,41.41,41.41,74540.0,30.2348,30.2348,30.1911,30.1911,74540.0
2015-07-16 11:10:00,41.41,41.44,41.4,41.42,107227.0,30.1911,30.2129,30.1838,30.1983,107227.0
2015-07-16 11:15:00,41.42,41.44,41.4,41.42,56504.0,30.1983,30.2129,30.1838,30.1983,56504.0
2015-07-16 11:20:00,41.42,41.43,41.4,41.4,40313.0,30.1983,30.2056,30.1838,30.1838,40313.0
2015-07-16 11:25:00,41.4,41.43,41.39,41.43,75996.0,30.1838,30.2056,30.1765,30.2056,75996.0
2015-07-16 11:30:00,41.42,41.44,41.42,41.43,72237.0,30.1983,30.2129,30.1983,30.2056,72237.0
2015-07-16 11:35:00,41.43,41.44,41.39,41.41,267965.0,30.2056,30.2129,30.1765,30.1911,267965.0
2015-07-16 11:40:00,41.41,41.42,41.39,41.41,84008.0,30.1911,30.1983,30.1765,30.1911,84008.0
2015-07-16 11:45:00,41.41,41.42,41.39,41.39,64884.0,30.1911,30.1983,30.1765,30.1765,64884.0
2015-07-16 11:50:00,41.4,41.4,41.37,41.4,151075.0,30.1838,30.1838,30.1619,30.1838,151075.0
2015-07-16 11:55:00,41.39,41.41,41.39,41.39,54109.0,30.1765,30.1911,30.1765,30.1765,54109.0
2015-07-16 12:00:00,41.39,41.4,41.35,41.38,134781.0,30.1765,30.1838,30.1473,30.1692,134781.0
2015-07-16 12:05:00,41.38,41.4,41.35,41.39,56646.0,30.1692,30.1838,30.1473,30.1765,56646.0
2015-07-16 12:10:00,41.39,41.44,41.39,41.44,62730.0,30.1765,30.2129,30.1765,30.2129,62730.0
2015-07-16 12:15:00,41.44,41.44,41.41,41.41,58746.0,30.2129,30.2129,30.1911,30.1911,58746.0
2015-07-16 12:20:00,41.42,41.45,41.41,41.45,110674.0,30.1983,30.2202,30.1911,30.2202,110674.0
2015-07-16 12:25:00,41.45,41.49,41.44,41.48,60099.0,30.2202,30.2494,30.2129,30.2421,60099.0
2015-07-16 12:30:00,41.48,41.48,41.44,41.45,65523.0,30.2421,30.2421,30.2129,30.2202,65523.0
2015-07-16 12:35:00,41.45,41.48,41.44,41.48,80773.0,30.2202,30.2421,30.2129,30.2421,80773.0
2015-07-16 12:40:00,41.48,41.49,41.46,41.48,47626.0,30.2421,30.2494,30.2275,30.2421,47626.0
2015-07-16 12:45:00,41.47,41.48,41.45,41.47,77975.0,30.2348,30.2421,30.2202,30.2348,77975.0
2015-07-16 12:50:00,41.47,41.47,41.39,41.4,158500.0,30.2348,30.2348,30.1765,30.1838,158500.0
2015-07-16 12:55:00,41.39,41.4,41.37,41.38,52687.0,30.1765,30.1838,30.1619,30.1692,52687.0
2015-07-16 13:00:00,41.38,41.4,41.35,41.39,143049.0,30.1692,30.1838,30.1473,30.1765,143049.0
2015-07-16 13:05:00,41.38,41.4,41.38,41.39,60161.0,30.1692,30.1838,30.1692,30.1765,60161.0
2015-07-16 13:10:00,41.38,41.4,41.38,41.4,46960.0,30.1692,30.1838,30.1692,30.1838,46960.0
2015-07-16 13:15:00,41.4,41.43,41.39,41.4,73900.0,30.1838,30.2056,30.1765,30.1838,73900.0
2015-07-16 13:20:00,41.41,41.43,41.4,41.42,67423.0,30.1911,30.2056,30.1838,30.1983,67423.0
2015-07-16 13:25:00,41.42,41.46,41.42,41.46,101058.0,30.1983,30.2275,30.1983,30.2275,101058.0
2015-07-16 13:30:00,41.46,41.47,41.45,41.47,101163.0,30.2275,30.2348,30.2202,30.2348,101163.0
2015-07-16 13:35:00,41.47,41.48,41.45,41.47,34821.0,30.2348,30.2421,30.2202,30.2348,34821.0
2015-07-16 13:40:00,41.48,41.48,41.46,41.47,74259.0,30.2421,30.2421,30.2275,30.2348,74259.0
2015-07-16 13:45:00,41.47,41.5,41.46,41.49,42666.0,30.2348,30.2567,30.2275,30.2494,42666.0
2015-07-16 13:50:00,41.5,41.53,41.48,41.51,162713.0,30.2567,30.2785,30.2421,30.264,162713.0
2015-07-16 13:55:00,41.51,41.51,41.48,41.49,54702.0,30.264,30.264,30.2421,30.2494,54702.0
2015-07-16 14:00:00,41.48,41.49,41.48,41.49,31213.0,30.2421,30.2494,30.2421,30.2494,31213.0
2015-07-16 14:05:00,41.48,41.52,41.48,41.51,91767.0,30.2421,30.2713,30.2421,30.264,91767.0
2015-07-16 14:10:00,41.51,41.52,41.49,41.51,71033.0,30.264,30.2713,30.2494,30.264,71033.0
2015-07-16 14:15:00,41.51,41.51,41.48,41.48,105718.0,30.264,30.264,30.2421,30.2421,105718.0
2015-07-16 14:20:00,41.48,41.49,41.47,41.48,68326.0,30.2421,30.2494,30.2348,30.2421,68326.0
2015-07-16 14:25:00,41.48,41.48,41.46,41.47,61391.0,30.2421,30.2421,30.2275,30.2348,61391.0
2015-07-16 14:30:00,41.48,41.52,41.47,41.5,81090.0,30.2421,30.2713,30.2348,30.2567,81090.0
2015-07-16 14:35:00,41.51,41.51,41.48,41.48,78657.0,30.264,30.264,30.2421,30.2421,78657.0
2015-07-16 14:40:00,41.48,41.51,41.47,41.5,61266.0,30.2421,30.264,30.2348,30.2567,61266.0
2015-07-16 14:45:00,41.5,41.5,41.47,41.48,46789.0,30.2567,30.2567,30.2348,30.2421,46789.0
2015-07-16 14:50:00,41.48,41.48,41.46,41.47,76811.0,30.2421,30.2421,30.2275,30.2348,76811.0
2015-07-16 14:55:00,41.47,41.47,41.42,41.43,99142.0,30.2348,30.2348,30.1983,30.2056,99142.0
2015-07-16 15:00:00,41.43,41.44,41.41,41.43,61187.0,30.2056,30.2129,30.1911,30.2056,61187.0
2015-07-16 15:05:00,41.43,41.44,41.41,41.43,69075.0,30.2056,30.2129,30.1911,30.2056,69075.0
2015-07-16 15:10:00,41.42,41.47,41.42,41.45,107106.0,30.1983,30.2348,30.1983,30.2202,107106.0
2015-07-16 15:15:00,41.45,41.49,41.44,41.46,88336.0,30.2202,30.2494,30.2129,30.2275,88336.0
2015-07-16 15:20:00,41.46,41.47,41.45,41.47,53876.0,30.2275,30.2348,30.2202,30.2348,53876.0
2015-07-16 15:25:00,41.47,41.5,41.45,41.49,163550.0,30.2348,30.2567,30.2202,30.2494,163550.0
2015-07-16 15:30:00,41.48,41.51,41.47,41.49,108320.0,30.2421,30.264,30.2348,30.2494,108320.0
2015-07-16 15:35:00,41.5,41.51,41.49,41.49,122750.0,30.2567,30.264,30.2494,30.2494,122750.0
2015-07-16 15:40:00,41.49,41.51,41.49,41.49,182679.0,30.2494,30.264,30.2494,30.2494,182679.0
2015-07-16 15:45:00,41.49,41.5,41.48,41.49,158223.0,30.2494,30.2567,30.2421,30.2494,158223.0
2015-07-16 15:50:00,41.5,41.5,41.49,41.5,200302.0,30.2567,30.2567,30.2494,30.2567,200302.0
2015-07-16 15:55:00,41.5,41.51,41.48,41.48,516207.0,30.2567,30.264,30.2421,30.2421,516207.0
2015-07-17 09:30:00,41.31,41.32,41.05,41.07,967712.0,30.1181,30.1254,29.9286,29.9432,967712.0
2015-07-17 09:35:00,41.07,41.15,41.06,41.15,184339.0,29.9432,30.0015,29.9359,30.0015,184339.0
2015-07-17 09:40:00,41.14,41.2,41.13,41.19,122982.0,29.9942,30.0379,29.9869,30.0307,122982.0
2015-07-17 09:45:00,41.19,41.25,41.17,41.23,153680.0,30.0307,30.0744,30.0161,30.0598,153680.0
2015-07-17 09:50:00,41.23,41.23,41.18,41.21,94357.0,30.0598,30.0598,30.0234,30.0452,94357.0
2015-07-17 09:55:00,41.2,41.21,41.16,41.16,82768.0,30.0379,30.0452,30.0088,30.0088,82768.0
2015-07-17 10:00:00,41.16,41.2,41.16,41.18,220506.0,30.0088,30.0379,30.0088,30.0234,220506.0
2015-07-17 10:05:00,41.18,41.23,41.17,41.19,120423.0,30.0234,30.0598,30.0161,30.0307,120423.0
2015-07-17 10:10:00,41.19,41.19,41.14,41.14,65690.0,30.0307,30.0307,29.9942,29.9942,65690.0
2015-07-17 10:15:00,41.14,41.15,41.1,41.1,70081.0,29.9942,30.0015,29.965,29.965,70081.0
2015-07-17 10:20:00,41.1,41.12,41.09,41.12,122389.0,29.965,29.9796,29.9577,29.9796,122389.0
2015-07-17 10:25:00,41.12,41.12,41.07,41.08,76462.0,29.9796,29.9796,29.9432,29.9505,76462.0
2015-07-17 10:30:00,41.08,41.12,41.08,41.11,96408.0,29.9505,29.9796,29.9505,29.9723,96408.0
2015-07-17 10:35:00,41.11,41.15,41.11,41.13,54207.0,29.9723,30.0015,29.9723,29.9869,54207.0
2015-07-17 10:40:00,41.14,41.15,41.13,41.15,52078.0,29.9942,30.0015,29.9869,30.0015,52078.0
2015-07-17 10:45:00,41.15,41.17,41.14,41.17,111142.0,30.0015,30.0161,29.9942,30.0161,111142.0
2015-07-17 10:50:00,41.16,41.17,41.15,41.16,106178.0,30.0088,30.0161,30.0015,30.0088,106178.0
2015-07-17 10:55:00,41.17,41.18,41.16,41.17,55114.0,30.0161,30.0234,30.0088,30.0161,55114.0
2015-07-17 11:00:00,41.16,41.17,41.14,41.15,113275.0,30.0088,30.0161,29.9942,30.0015,113275.0
2015-07-17 11:05:00,41.15,41.15,41.09,41.09,293094.0,30.0015,30.0015,29.9577,29.9577,293094.0
2015-07-17 11:10:00,41.1,41.1,41.06,41.08,104164.0,29.965,29.965,29.9359,29.9505,104164.0
2015-07-17 11:15:00,41.08,41.13,41.07,41.13,54453.0,29.9505,29.9869,29.9432,29.9869,54453.0
2015-07-17 11:20:00,41.13,41.15,41.12,41.13,80257.0,29.9869,30.0015,29.9796,29.9869,80257.0
2015-07-17 11:25:00,41.13,41.18,41.12,41.18,80051.0,29.9869,30.0234,29.9796,30.0234,80051.0
2015-07-17 11:30:00,41.18,41.21,41.17,41.2,81618.0,30.0234,30.0452,30.0161,30.0379,81618.0
2015-07-17 11:35:00,41.2,41.2,41.18,41.19,69976.0,30.0379,30.0379,30.0234,30.0307,69976.0
2015-07-17 11:40:00,41.19,41.19,41.17,41.18,51479.0,30.0307,30.0307,30.0161,30.0234,51479.0
2015-07-17 11:45:00,41.18,41.19,41.16,41.16,37511.0,30.0234,30.0307,30.0088,30.0088,37511.0
2015-07-17 11:50:00,41.17,41.18,41.15,41.16,40313.0,30.0161,30.0234,30.0015,30.0088,40313.0
2015-07-17 11:55:00,41.16,41.17,41.12,41.13,48569.0,30.0088,30.0161,29.9796,29.9869,48569.0
2015-07-17 12:00:00,41.14,41.14,41.11,41.13,73252.0,29.9942,29.9942,29.9723,29.9869,73252.0
2015-07-17 12:05:00,41.13,41.14,41.11,41.12,29193.0,29.9869,29.9942,29.9723,29.9796,29193.0
2015-07-17 12:10:00,41.12,41.13,41.11,41.13,19677.0,29.9796,29.9869,29.9723,29.9869,19677.0
2015-07-17 12:15:00,41.13,41.16,41.12,41.15,31720.0,29.9869,30.0088,29.9796,30.0015,31720.0
2015-07-17 12:20:00,41.15,41.15,41.12,41.14,53362.0,30.0015,30.0015,29.9796,29.9942,53362.0
2015-07-17 12:25:00,41.14,41.14,41.11,41.13,79374.0,29.9942,29.9942,29.9723,29.9869,79374.0
2015-07-17 12:30:00,41.14,41.14,41.12,41.12,42438.0,29.9942,29.9942,29.9796,29.9796,42438.0
2015-07-17 12:35:00,41.13,41.15,41.12,41.15,27418.0,29.9869,30.0015,29.9796,30.0015,27418.0
2015-07-17 12:40:00,41.15,41.15,41.13,41.14,33148.0,30.0015,30.0015,29.9869,29.9942,33148.0
2015-07-17 12:45:00,41.15,41.19,41.14,41.17,41218.0,30.0015,30.0307,29.9942,30.0161,41218.0
2015-07-17 12:50:00,41.16,41.19,41.16,41.19,16453.0,30.0088,30.0307,30.0088,30.0307,16453.0
2015-07-17 12:55:00,41.19,41.19,41.14,41.14,45791.0,30.0307,30.0307,29.9942,29.9942,45791.0
2015-07-17 13:00:00,41.15,41.15,41.14,41.14,32570.0,30.0015,30.0015,29.9942,29.9942,32570.0
2015-07-17 13:05:00,41.15,41.15,41.12,41.13,49138.0,30.0015,30.0015,29.9796,29.9869,49138.0
2015-07-17 13:10:00,41.13,41.13,41.11,41.13,31415.0,29.9869,29.9869,29.9723,29.9869,31415.0
2015-07-17 13:15:00,41.14,41.15,41.12,41.15,79839.0,29.9942,30.0015,29.9796,30.0015,79839.0
2015-07-17 13:20:00,41.14,41.16,41.14,41.16,20843.0,29.9942,30.0088,29.9942,30.0088,20843.0
2015-07-17 13:25:00,41.16,41.17,41.15,41.17,28380.0,30.0088,30.0161,30.0015,30.0161,28380.0
2015-07-17 13:30:00,41.17,41.17,41.15,41.16,32972.0,30.0161,30.0161,30.0015,30.0088,32972.0
2015-07-17 13:35:00,41.16,41.19,41.15,41.18,52364.0,30.0088,30.0307,30.0015,30.0234,52364.0
2015-07-17 13:40:00,41.18,41.19,41.17,41.19,29302.0,30.0234,30.0307,30.0161,30.0307,29302.0
2015-07-17 13:45:00,41.19,41.19,41.17,41.19,48416.0,30.0307,30.0307,30.0161,30.0307,48416.0
2015-07-17 13:50:00,41.18,41.19,41.18,41.18,14205.0,30.0234,30.0307,30.0234,30.0234,14205.0
2015-07-17 13:55:00,41.18,41.19,41.16,41.17,80732.0,30.0234,30.0307,30.0088,30.0161,80732.0
2015-07-17 14:00:00,41.17,41.19,41.16,41.17,70355.0,30.0161,30.0307,30.0088,30.0161,70355.0
2015-07-17 14:05:00,41.17,41.18,41.14,41.16,97974.0,30.0161,30.0234,29.9942,30.0088,97974.0
2015-07-17 14:10:00,41.16,41.16,41.15,41.16,25887.0,30.0088,30.0088,30.0015,30.0088,25887.0
2015-07-17 14:15:00,41.16,41.17,41.15,41.16,36369.0,30.0088,30.0161,30.0015,30.0088,36369.0
2015-07-17 14:20:00,41.17,41.2,41.16,41.2,36018.0,30.0161,30.0379,30.0088,30.0379,36018.0
2015-07-17 14:25:00,41.2,41.2,41.19,41.2,19012.0,30.0379,30.0379,30.0307,30.0379,19012.0
2015-07-17 14:30:00,41.2,41.2,41.19,41.2,15289.0,30.0379,30.0379,30.0307,30.0379,15289.0
2015-07-17 14:35:00,41.2,41.22,41.18,41.21,92294.0,30.0379,30.0525,30.0234,30.0452,92294.0
2015-07-17 14:40:00,41.21,41.22,41.19,41.21,91001.0,30.0452,30.0525,30.0307,30.0452,91001.0
2015-07-17 14:45:00,41.2,41.23,41.2,41.22,76154.0,30.0379,30.0598,30.0379,30.0525,76154.0
2015-07-17 14:50:00,41.21,41.23,41.2,41.21,40470.0,30.0452,30.0598,30.0379,30.0452,40470.0
2015-07-17 14:55:00,41.2,41.22,41.19,41.2,53826.0,30.0379,30.0525,30.0307,30.0379,53826.0
2015-07-17 15:00:00,41.2,41.2,41.18,41.2,44385.0,30.0379,30.0379,30.0234,30.0379,44385.0
2015-07-17 15:05:00,41.2,41.2,41.18,41.2,62824.0,30.0379,30.0379,30.0234,30.0379,62824.0
2015-07-17 15:10:00,41.2,41.2,41.19,41.2,37188.0,30.0379,30.0379,30.0307,30.0379,37188.0
2015-07-17 15:15:00,41.2,41.2,41.19,41.2,37425.0,30.0379,30.0379,30.0307,30.0379,37425.0
2015-07-17 15:20:00,41.2,41.22,41.19,41.22,41347.0,30.0379,30.0525,30.0307,30.0525,41347.0
2015-07-17 15:25:00,41.22,41.25,41.22,41.24,83942.0,30.0525,30.0744,30.0525,30.0671,83942.0
2015-07-17 15:30:00,41.23,41.24,41.21,41.21,144085.0,30.0598,30.0671,30.0452,30.0452,144085.0
2015-07-17 15:35:00,41.22,41.23,41.21,41.21,94827.0,30.0525,30.0598,30.0452,30.0452,94827.0
2015-07-17 15:40:00,41.22,41.23,41.21,41.23,211459.0,30.0525,30.0598,30.0452,30.0598,211459.0
2015-07-17 15:45:00,41.23,41.24,41.22,41.23,205223.0,30.0598,30.0671,30.0525,30.0598,205223.0
2015-07-17 15:50:00,41.23,41.25,41.23,41.23,319715.0,30.0598,30.0744,30.0598,30.0598,319715.0
2015-07-17 15:55:00,41.24,41.28,41.22,41.24,1149467.0,30.0671,30.0963,30.0525,30.0671,1149467.0
2015-07-20 09:30:00,41.35,41.4,41.25,41.26,494203.0,30.1473,30.1838,30.0744,30.0817,494203.0
2015-07-20 09:35:00,41.27,41.35,41.26,41.28,140861.0,30.089,30.1473,30.0817,30.0963,140861.0
2015-07-20 09:40:00,41.28,41.3,41.22,41.24,143541.0,30.0963,30.1109,30.0525,30.0671,143541.0
2015-07-20 09:45:00,41.23,41.32,41.22,41.3,133334.0,30.0598,30.1254,30.0525,30.1109,133334.0
2015-07-20 09:50:00,41.3,41.32,41.27,41.32,154201.0,30.1109,30.1254,30.089,30.1254,154201.0
2015-07-20 09:55:00,41.31,41.33,41.3,41.31,122141.0,30.1181,30.1327,30.1109,30.1181,122141.0
2015-07-20 10:00:00,41.32,41.36,41.3,41.32,185250.0,30.1254,30.1546,30.1109,30.1254,185250.0
2015-07-20 10:05:00,41.32,41.4,41.32,41.39,109545.0,30.1254,30.1838,30.1254,30.1765,109545.0
2015-07-20 10:10:00,41.38,41.44,41.38,41.4,131794.0,30.1692,30.2129,30.1692,30.1838,131794.0
2015-07-20 10:15:00,41.4,41.46,41.39,41.44,118110.0,30.1838,30.2275,30.1765,30.2129,118110.0
2015-07-20 10:20:00,41.44,41.46,41.41,41.45,176386.0,30.2129,30.2275,30.1911,30.2202,176386.0
2015-07-20 10:25:00,41.45,41.47,41.42,41.46,110736.0,30.2202,30.2348,30.1983,30.2275,110736.0
2015-07-20 10:30:00,41.45,41.48,41.44,41.48,113282.0,30.2202,30.2421,30.2129,30.2421,113282.0
2015-07-20 10:35:00,41.48,41.48,41.45,41.48,153054.0,30.2421,30.2421,30.2202,30.2421,153054.0
2015-07-20 10:40:00,41.48,41.48,41.45,41.47,72934.0,30.2421,30.2421,30.2202,30.2348,72934.0
2015-07-20 10:45:00,41.47,41.48,41.41,41.41,211949.0,30.2348,30.2421,30.1911,30.1911,211949.0
2015-07-20 10:50:00,41.41,41.45,41.4,41.45,56766.0,30.1911,30.2202,30.1838,30.2202,56766.0
2015-07-20 10:55:00,41.45,41.48,41.44,41.47,156568.0,30.2202,30.2421,30.2129,30.2348,156568.0
2015-07-20 11:00:00,41.47,41.47,41.42,41.45,181624.0,30.2348,30.2348,30.1983,30.2202,181624.0
2015-07-20 11:05:00,41.44,41.48,41.44,41.48,69898.0,30.2129,30.2421,30.2129,30.2421,69898.0
2015-07-20 11:10:00,41.48,41.5,41.47,41.48,87979.0,30.2421,30.2567,30.2348,30.2421,87979.0
2015-07-20 11:15:00,41.47,41.48,41.44,41.45,93286.0,30.2348,30.2421,30.2129,30.2202,93286.0
2015-07-20 11:20:00,41.45,41.46,41.44,41.45,99427.0,30.2202,30.2275,30.2129,30.2202,99427.0
2015-07-20 11:25:00,41.46,41.47,41.45,41.45,132571.0,30.2275,30.2348,30.2202,30.2202,132571.0
2015-07-20 11:30:00,41.45,41.46,41.44,41.44,60995.0,30.2202,30.2275,30.2129,30.2129,60995.0
2015-07-20 11:35:00,41.46,41.5,41.45,41.49,71807.0,30.2275,30.2567,30.2202,30.2494,71807.0
2015-07-20 11:40:00,41.48,41.5,41.48,41.48,71135.0,30.2421,30.2567,30.2421,30.2421,71135.0
2015-07-20 11:45:00,41.49,41.49,41.46,41.47,83426.0,30.2494,30.2494,30.2275,30.2348,83426.0
2015-07-20 11:50:00,41.47,41.47,41.44,41.45,156593.0,30.2348,30.2348,30.2129,30.2202,156593.0
2015-07-20 11:55:00,41.45,41.49,41.45,41.47,90446.0,30.2202,30.2494,30.2202,30.2348,90446.0
2015-07-20 12:00:00,41.48,41.48,41.47,41.47,39149.0,30.2421,30.2421,30.2348,30.2348,39149.0
2015-07-20 12:05:00,41.48,41.48,41.44,41.46,63943.0,30.2421,30.2421,30.2129,30.2275,63943.0
2015-07-20 12:10:00,41.46,41.49,41.45,41.49,104111.0,30.2275,30.2494,30.2202,30.2494,104111.0
2015-07-20 12:15:00,41.49,41.5,41.48,41.49,48545.0,30.2494,30.2567,30.2421,30.2494,48545.0
2015-07-20 12:20:00,41.49,41.5,41.48,41.49,60678.0,30.2494,30.2567,30.2421,30.2494,60678.0
2015-07-20 12:25:00,41.49,41.49,41.48,41.48,23066.0,30.2494,30.2494,30.2421,30.2421,23066.0
2015-07-20 12:30:00,41.48,41.5,41.47,41.49,42867.0,30.2421,30.2567,30.2348,30.2494,42867.0
2015-07-20 12:35:00,41.48,41.5,41.47,41.5,66671.0,30.2421,30.2567,30.2348,30.2567,66671.0
2015-07-20 12:40:00,41.5,41.51,41.48,41.51,98865.0,30.2567,30.264,30.2421,30.264,98865.0
2015-07-20 12:45:00,41.51,41.53,41.49,41.49,68029.0,30.264,30.2785,30.2494,30.2494,68029.0
2015-07-20 12:50:00,41.49,41.51,41.48,41.5,39076.0,30.2494,30.264,30.2421,30.2567,39076.0
2015-07-20 12:55:00,41.51,41.52,41.49,41.5,44019.0,30.264,30.2713,30.2494,30.2567,44019.0
2015-07-20 13:00:00,41.51,41.53,41.5,41.52,60740.0,30.264,30.2785,30.2567,30.2713,60740.0
2015-07-20 13:05:00,41.53,41.53,41.51,41.53,43939.0,30.2785,30.2785,30.264,30.2785,43939.0
2015-07-20 13:10:00,41.52,41.54,41.51,41.52,43635.0,30.2713,30.2858,30.264,30.2713,43635.0
2015-07-20 13:15:00,41.52,41.52,41.51,41.52,47629.0,30.2713,30.2713,30.264,30.2713,47629.0
2015-07-20 13:20:00,41.51,41.52,41.49,41.5,166377.0,30.264,30.2713,30.2494,30.2567,166377.0
2015-07-20 13:25:00,41.5,41.51,41.49,41.51,47102.0,30.2567,30.264,30.2494,30.264,47102.0
2015-07-20 13:30:00,41.51,41.51,41.48,41.51,87873.0,30.264,30.264,30.2421,30.264,87873.0
2015-07-20 13:35:00,41.51,41.54,41.5,41.52,61715.0,30.264,30.2858,30.2567,30.2713,61715.0
2015-07-20 13:40:00,41.51,41.51,41.49,41.5,69331.0,30.264,30.264,30.2494,30.2567,69331.0
2015-07-20 13:45:00,41.51,41.51,41.46,41.47,118746.0,30.264,30.264,30.2275,30.2348,118746.0
2015-07-20 13:50:00,41.48,41.48,41.45,41.45,166439.0,30.2421,30.2421,30.2202,30.2202,166439.0
2015-07-20 13:55:00,41.46,41.47,41.45,41.46,69906.0,30.2275,30.2348,30.2202,30.2275,69906.0
2015-07-20 14:00:00,41.46,41.49,41.45,41.48,139166.0,30.2275,30.2494,30.2202,30.2421,139166.0
2015-07-20 14:05:00,41.47,41.47,41.45,41.46,112935.0,30.2348,30.2348,30.2202,30.2275,112935.0
2015-07-20 14:10:00,41.46,41.46,41.45,41.46,62518.0,30.2275,30.2275,30.2202,30.2275,62518.0
2015-07-20 14:15:00,41.46,41.46,41.44,41.44,60869.0,30.2275,30.2275,30.2129,30.2129,60869.0
2015-07-20 14:20:00,41.45,41.47,41.44,41.46,53294.0,30.2202,30.2348,30.2129,30.2275,53294.0
2015-07-20 14:25:00,41.47,41.5,41.46,41.5,85758.0,30.2348,30.2567,30.2275,30.2567,85758.0
2015-07-20 14:30:00,41.5,41.5,41.49,41.5,28237.0,30.2567,30.2567,30.2494,30.2567,28237.0
2015-07-20 14:35:00,41.5,41.5,41.47,41.48,53544.0,30.2567,30.2567,30.2348,30.2421,53544.0
2015-07-20 14:40:00,41.48,41.49,41.47,41.47,84064.0,30.2421,30.2494,30.2348,30.2348,84064.0
2015-07-20 14:45:00,41.48,41.49,41.47,41.48,131114.0,30.2421,30.2494,30.2348,30.2421,131114.0
2015-07-20 14:50:00,41.48,41.48,41.43,41.44,130039.0,30.2421,30.2421,30.2056,30.2129,130039.0
2015-07-20 14:55:00,41.44,41.45,41.42,41.43,136843.0,30.2129,30.2202,30.1983,30.2056,136843.0
2015-07-20 15:00:00,41.42,41.45,41.42,41.45,56386.0,30.1983,30.2202,30.1983,30.2202,56386.0
2015-07-20 15:05:00,41.45,41.46,41.42,41.45,193823.0,30.2202,30.2275,30.1983,30.2202,193823.0
2015-07-20 15:10:00,41.45,41.46,41.44,41.45,116751.0,30.2202,30.2275,30.2129,30.2202,116751.0
2015-07-20 15:15:00,41.45,41.45,41.41,41.41,95175.0,30.2202,30.2202,30.1911,30.1911,95175.0
2015-07-20 15:20:00,41.41,41.42,41.41,41.41,47452.0,30.1911,30.1983,30.1911,30.1911,47452.0
2015-07-20 15:25:00,41.41,41.42,41.39,41.41,125473.0,30.1911,30.1983,30.1765,30.1911,125473.0
2015-07-20 15:30:00,41.41,41.41,41.4,41.41,90053.0,30.1911,30.1911,30.1838,30.1911,90053.0
2015-07-20 15:35:00,41.41,41.42,41.38,41.39,120091.0,30.1911,30.1983,30.1692,30.1765,120091.0
2015-07-20 15:40:00,41.39,41.39,41.36,41.36,225273.0,30.1765,30.1765,30.1546,30.1546,225273.0
2015-07-20 15:45:00,41.37,41.39,41.36,41.39,284881.0,30.1619,30.1765,30.1546,30.1765,284881.0
2015-07-20 15:50:00,41.39,41.39,41.38,41.38,151920.0,30.1765,30.1765,30.1692,30.1692,151920.0
2015-07-20 15:55:00,41.38,41.4,41.36,41.39,577550.0,30.1692,30.1838,30.1546,30.1765,577550.0
2015-07-21 09:30:00,41.38,41.48,41.33,41.46,455925.0,30.1692,30.2421,30.1327,30.2275,455925.0
2015-07-21 09:35:00,41.46,41.52,41.45,41.49,154055.0,30.2275,30.2713,30.2202,30.2494,154055.0
2015-07-21 09:40:00,41.5,41.52,41.47,41.48,138833.0,30.2567,30.2713,30.2348,30.2421,138833.0
2015-07-21 09:45:00,41.48,41.51,41.44,41.46,155357.0,30.2421,30.264,30.2129,30.2275,155357.0
2015-07-21 09:50:00,41.46,41.46,41.4,41.41,70769.0,30.2275,30.2275,30.1838,30.1911,70769.0
2015-07-21 09:55:00,41.4,41.4,41.34,41.38,112402.0,30.1838,30.1838,30.14,30.1692,112402.0
2015-07-21 10:00:00,41.38,41.4,41.27,41.3,115403.0,30.1692,30.1838,30.089,30.1109,115403.0
2015-07-21 10:05:00,41.3,41.32,41.27,41.32,220802.0,30.1109,30.1254,30.089,30.1254,220802.0
2015-07-21 10:10:00,41.32,41.37,41.3,41.36,191867.0,30.1254,30.1619,30.1109,30.1546,191867.0
2015-07-21 10:15:00,41.35,41.37,41.34,41.34,149039.0,30.1473,30.1619,30.14,30.14,149039.0
2015-07-21 10:20:00,41.34,41.35,41.28,41.29,326545.0,30.14,30.1473,30.0963,30.1036,326545.0
2015-07-21 10:25:00,41.3,41.33,41.3,41.32,130143.0,30.1109,30.1327,30.1109,30.1254,130143.0
2015-07-21 10:30:00,41.31,41.32,41.25,41.28,224345.0,30.1181,30.1254,30.0744,30.0963,224345.0
2015-07-21 10:35:00,41.27,41.29,41.26,41.27,301273.0,30.089,30.1036,30.0817,30.089,301273.0
2015-07-21 10:40:00,41.27,41.29,41.19,41.29,499874.0,30.089,30.1036,30.0307,30.1036,499874.0
2015-07-21 10:45:00,41.29,41.33,41.28,41.32,214676.0,30.1036,30.1327,30.0963,30.1254,214676.0
2015-07-21 10:50:00,41.32,41.33,41.3,41.32,214305.0,30.1254,30.1327,30.1109,30.1254,214305.0
2015-07-21 10:55:00,41.32,41.33,41.31,41.32,83571.0,30.1254,30.1327,30.1181,30.1254,83571.0
2015-07-21 11:00:00,41.31,41.32,41.26,41.29,120484.0,30.1181,30.1254,30.0817,30.1036,120484.0
2015-07-21 11:05:00,41.29,41.29,41.26,41.27,89349.0,30.1036,30.1036,30.0817,30.089,89349.0
2015-07-21 11:10:00,41.27,41.29,41.24,41.26,79683.0,30.089,30.1036,30.0671,30.0817,79683.0
2015-07-21 11:15:00,41.26,41.26,41.21,41.23,85450.0,30.0817,30.0817,30.0452,30.0598,85450.0
2015-07-21 11:20:00,41.23,41.26,41.22,41.25,151048.0,30.0598,30.0817,30.0525,30.0744,151048.0
2015-07-21 11:25:00,41.24,41.26,41.22,41.25,68536.0,30.0671,30.0817,30.0525,30.0744,68536.0
2015-07-21 11:30:00,41.25,41.25,41.22,41.23,166538.0,30.0744,30.0744,30.0525,30.0598,166538.0
2015-07-21 11:35:00,41.23,41.23,41.2,41.22,131231.0,30.0598,30.0598,30.0379,30.0525,131231.0
2015-07-21 11:40:00,41.22,41.26,41.2,41.26,189689.0,30.0525,30.0817,30.0379,30.0817,189689.0
2015-07-21 11:45:00,41.26,41.29,41.25,41.29,57990.0,30.0817,30.1036,30.0744,30.1036,57990.0
2015-07-21 11:50:00,41.29,41.29,41.25,41.27,84576.0,30.1036,30.1036,30.0744,30.089,84576.0
2015-07-21 11:55:00,41.27,41.27,41.24,41.24,72310.0,30.089,30.089,30.0671,30.0671,72310.0
2015-07-21 12:00:00,41.25,41.25,41.21,41.23,116401.0,30.0744,30.0744,30.0452,30.0598,116401.0
2015-07-21 12:05:00,41.23,41.23,41.2,41.21,31756.0,30.0598,30.0598,30.0379,30.0452,31756.0
2015-07-21 12:10:00,41.2,41.21,41.17,41.18,67353.0,30.0379,30.0452,30.0161,30.0234,67353.0
2015-07-21 12:15:00,41.18,41.19,41.15,41.19,153875.0,30.0234,30.0307,30.0015,30.0307,153875.0
2015-07-21 12:20:00,41.18,41.19,41.16,41.18,105236.0,30.0234,30.0307,30.0088,30.0234,105236.0
2015-07-21 12:25:00,41.18,41.23,41.17,41.22,125929.0,30.0234,30.0598,30.0161,30.0525,125929.0
2015-07-21 12:30:00,41.23,41.23,41.21,41.22,74862.0,30.0598,30.0598,30.0452,30.0525,74862.0
2015-07-21 12:35:00,41.22,41.22,41.19,41.22,168846.0,30.0525,30.0525,30.0307,30.0525,168846.0
2015-07-21 12:40:00,41.21,41.24,41.19,41.2,49945.0,30.0452,30.0671,30.0307,30.0379,49945.0
2015-07-21 12:45:00,41.19,41.2,41.15,41.15,144351.0,30.0307,30.0379,30.0015,30.0015,144351.0
2015-07-21 12:50:00,41.16,41.16,41.13,41.13,90777.0,30.0088,30.0088,29.9869,29.9869,90777.0
2015-07-21 12:55:00,41.14,41.16,41.12,41.15,106859.0,29.9942,30.0088,29.9796,30.0015,106859.0
2015-07-21 13:00:00,41.16,41.16,41.13,41.14,66184.0,30.0088,30.0088,29.9869,29.9942,66184.0
2015-07-21 13:05:00,41.14,41.17,41.13,41.17,56811.0,29.9942,30.0161,29.9869,30.0161,56811.0
2015-07-21 13:10:00,41.17,41.17,41.13,41.15,162609.0,30.0161,30.0161,29.9869,30.0015,162609.0
2015-07-21 13:15:00,41.15,41.17,41.14,41.16,53998.0,30.0015,30.0161,29.9942,30.0088,53998.0
2015-07-21 13:20:00,41.16,41.17,41.14,41.16,342315.0,30.0088,30.0161,29.9942,30.0088,342315.0
2015-07-21 13:25:00,41.17,41.19,41.16,41.17,40769.0,30.0161,30.0307,30.0088,30.0161,40769.0
2015-07-21 13:30:00,41.18,41.18,41.15,41.16,146767.0,30.0234,30.0234,30.0015,30.0088,146767.0
2015-07-21 13:35:00,41.16,41.18,41.16,41.18,72150.0,30.0088,30.0234,30.0088,30.0234,72150.0
2015-07-21 13:40:00,41.18,41.22,41.17,41.22,119063.0,30.0234,30.0525,30.0161,30.0525,119063.0
2015-07-21 13:45:00,41.22,41.25,41.21,41.23,111955.0,30.0525,30.0744,30.0452,30.0598,111955.0
2015-07-21 13:50:00,41.23,41.24,41.19,41.19,98373.0,30.0598,30.0671,30.0307,30.0307,98373.0
2015-07-21 13:55:00,41.19,41.21,41.17,41.18,134739.0,30.0307,30.0452,30.0161,30.0234,134739.0
2015-07-21 14:00:00,41.18,41.2,41.17,41.2,182748.0,30.0234,30.0379,30.0161,30.0379,182748.0
2015-07-21 14:05:00,41.2,41.2,41.17,41.18,103806.0,30.0379,30.0379,30.0161,30.0234,103806.0
2015-07-21 14:10:00,41.18,41.18,41.13,41.14,144633.0,30.0234,30.0234,29.9869,29.9942,144633.0
2015-07-21 14:15:00,41.14,41.18,41.13,41.16,128615.0,29.9942,30.0234,29.9869,30.0088,128615.0
2015-07-21 14:20:00,41.16,41.19,41.15,41.19,49259.0,30.0088,30.0307,30.0015,30.0307,49259.0
2015-07-21 14:25:00,41.18,41.25,41.18,41.24,117915.0,30.0234,30.0744,30.0234,30.0671,117915.0
2015-07-21 14:30:00,41.25,41.25,41.17,41.17,86128.0,30.0744,30.0744,30.0161,30.0161,86128.0
2015-07-21 14:35:00,41.17,41.18,41.16,41.17,92238.0,30.0161,30.0234,30.0088,30.0161,92238.0
2015-07-21 14:40:00,41.17,41.18,41.16,41.17,38493.0,30.0161,30.0234,30.0088,30.0161,38493.0
2015-07-21 14:45:00,41.17,41.17,41.15,41.15,65443.0,30.0161,30.0161,30.0015,30.0015,65443.0
2015-07-21 14:50:00,41.15,41.15,41.1,41.12,87288.0,30.0015,30.0015,29.965,29.9796,87288.0
2015-07-21 14:55:00,41.12,41.14,41.11,41.14,34537.0,29.9796,29.9942,29.9723,29.9942,34537.0
2015-07-21 15:00:00,41.14,41.15,41.13,41.14,48907.0,29.9942,30.0015,29.9869,29.9942,48907.0
2015-07-21 15:05:00,41.14,41.14,41.12,41.13,69962.0,29.9942,29.9942,29.9796,29.9869,69962.0
2015-07-21 15:10:00,41.13,41.16,41.12,41.16,146914.0,29.9869,30.0088,29.9796,30.0088,146914.0
2015-07-21 15:15:00,41.16,41.19,41.15,41.19,108310.0,30.0088,30.0307,30.0015,30.0307,108310.0
2015-07-21 15:20:00,41.19,41.2,41.18,41.19,129977.0,30.0307,30.0379,30.0234,30.0307,129977.0
2015-07-21 15:25:00,41.19,41.19,41.15,41.18,182812.0,30.0307,30.0307,30.0015,30.0234,182812.0
2015-07-21 15:30:00,41.18,41.2,41.17,41.2,118348.0,30.0234,30.0379,30.0161,30.0379,118348.0
2015-07-21 15:35:00,41.2,41.2,41.19,41.2,94880.0,30.0379,30.0379,30.0307,30.0379,94880.0
2015-07-21 15:40:00,41.2,41.2,41.17,41.18,241159.0,30.0379,30.0379,30.0161,30.0234,241159.0
2015-07-21 15:45:00,41.17,41.19,41.15,41.19,348318.0,30.0161,30.0307,30.0015,30.0307,348318.0
2015-07-21 15:50:00,41.19,41.19,41.18,41.19,435353.0,30.0307,30.0307,30.0234,30.0307,435353.0
2015-07-21 15:55:00,41.18,41.22,41.16,41.21,746270.0,30.0234,30.0525,30.0088,30.0452,746270.0
2015-07-22 09:30:00,40.81,41.27,40.81,41.22,619646.0,29.7536,30.089,29.7536,30.0525,619646.0
2015-07-22 09:35:00,41.23,41.37,41.21,41.36,247520.0,30.0598,30.1619,30.0452,30.1546,247520.0
2015-07-22 09:40:00,41.36,41.44,41.29,41.37,298591.0,30.1546,30.2129,30.1036,30.1619,298591.0
2015-07-22 09:45:00,41.37,41.46,41.35,41.46,245079.0,30.1619,30.2275,30.1473,30.2275,245079.0
2015-07-22 09:50:00,41.46,41.5,41.45,41.5,277407.0,30.2275,30.2567,30.2202,30.2567,277407.0
2015-07-22 09:55:00,41.5,41.58,41.5,41.53,281695.0,30.2567,30.315,30.2567,30.2785,281695.0
2015-07-22 10:00:00,41.53,41.59,41.47,41.5,269213.0,30.2785,30.3223,30.2348,30.2567,269213.0
2015-07-22 10:05:00,41.5,41.54,41.38,41.4,261589.0,30.2567,30.2858,30.1692,30.1838,261589.0
2015-07-22 10:10:00,41.41,41.42,41.35,41.38,204514.0,30.1911,30.1983,30.1473,30.1692,204514.0
2015-07-22 10:15:00,41.38,41.39,41.31,41.33,180695.0,30.1692,30.1765,30.1181,30.1327,180695.0
2015-07-22 10:20:00,41.34,41.39,41.29,41.3,195057.0,30.14,30.1765,30.1036,30.1109,195057.0
2015-07-22 10:25:00,41.3,41.36,41.29,41.3,221433.0,30.1109,30.1546,30.1036,30.1109,221433.0
2015-07-22 10:30:00,41.3,41.31,41.2,41.23,149088.0,30.1109,30.1181,30.0379,30.0598,149088.0
2015-07-22 10:35:00,41.23,41.28,41.22,41.25,235777.0,30.0598,30.0963,30.0525,30.0744,235777.0
2015-07-22 10:40:00,41.25,41.25,41.22,41.24,136941.0,30.0744,30.0744,30.0525,30.0671,136941.0
2015-07-22 10:45:00,41.24,41.24,41.17,41.21,316206.0,30.0671,30.0671,30.0161,30.0452,316206.0
2015-07-22 10:50:00,41.2,41.35,41.19,41.3,223622.0,30.0379,30.1473,30.0307,30.1109,223622.0
2015-07-22 10:55:00,41.29,41.37,41.29,41.37,117669.0,30.1036,30.1619,30.1036,30.1619,117669.0
2015-07-22 11:00:00,41.37,41.37,41.28,41.29,160855.0,30.1619,30.1619,30.0963,30.1036,160855.0
2015-07-22 11:05:00,41.29,41.3,41.18,41.21,274413.0,30.1036,30.1109,30.0234,30.0452,274413.0
2015-07-22 11:10:00,41.2,41.22,41.16,41.18,91951.0,30.0379,30.0525,30.0088,30.0234,91951.0
2015-07-22 11:15:00,41.17,41.23,41.16,41.17,130672.0,30.0161,30.0598,30.0088,30.0161,130672.0
2015-07-22 11:20:00,41.16,41.2,41.14,41.15,160578.0,30.0088,30.0379,29.9942,30.0015,160578.0
2015-07-22 11:25:00,41.15,41.17,41.11,41.13,161557.0,30.0015,30.0161,29.9723,29.9869,161557.0
2015-07-22 11:30:00,41.13,41.2,41.13,41.15,222070.0,29.9869,30.0379,29.9869,30.0015,222070.0
2015-07-22 11:35:00,41.16,41.17,41.1,41.1,200326.0,30.0088,30.0161,29.965,29.965,200326.0
2015-07-22 11:40:00,41.11,41.13,41.1,41.1,71109.0,29.9723,29.9869,29.965,29.965,71109.0
2015-07-22 11:45:00,41.11,41.11,41.02,41.03,228146.0,29.9723,29.9723,29.9067,29.914,228146.0
2015-07-22 11:50:00,41.04,41.1,41.03,41.09,153948.0,29.9213,29.965,29.914,29.9577,153948.0
2015-07-22 11:55:00,41.08,41.09,41.01,41.05,121951.0,29.9505,29.9577,29.8994,29.9286,121951.0
2015-07-22 12:00:00,41.05,41.06,41.02,41.04,83560.0,29.9286,29.9359,29.9067,29.9213,83560.0
2015-07-22 12:05:00,41.03,41.05,41.0,41.04,143027.0,29.914,29.9286,29.8921,29.9213,143027.0
2015-07-22 12:10:00,41.04,41.05,40.93,40.93,170333.0,29.9213,29.9286,29.8411,29.8411,170333.0
2015-07-22 12:15:00,40.94,41.0,40.93,40.99,69433.0,29.8484,29.8921,29.8411,29.8848,69433.0
2015-07-22 12:20:00,40.98,41.0,40.98,40.98,88427.0,29.8775,29.8921,29.8775,29.8775,88427.0
2015-07-22 12:25:00,40.99,41.01,40.97,40.99,75445.0,29.8848,29.8994,29.8703,29.8848,75445.0
2015-07-22 12:30:00,40.99,40.99,40.91,40.93,166913.0,29.8848,29.8848,29.8265,29.8411,166913.0
2015-07-22 12:35:00,40.94,40.94,40.92,40.93,46817.0,29.8484,29.8484,29.8338,29.8411,46817.0
2015-07-22 12:40:00,40.93,40.93,40.89,40.92,77137.0,29.8411,29.8411,29.8119,29.8338,77137.0
2015-07-22 12:45:00,40.92,40.97,40.92,40.95,74002.0,29.8338,29.8703,29.8338,29.8557,74002.0
2015-07-22 12:50:00,40.95,40.99,40.95,40.98,36553.0,29.8557,29.8848,29.8557,29.8775,36553.0
2015-07-22 12:55:00,40.98,40.99,40.9,40.92,81996.0,29.8775,29.8848,29.8192,29.8338,81996.0
2015-07-22 13:00:00,40.92,40.93,40.89,40.92,59301.0,29.8338,29.8411,29.8119,29.8338,59301.0
2015-07-22 13:05:00,40.93,40.93,40.86,40.87,74828.0,29.8411,29.8411,29.7901,29.7974,74828.0
2015-07-22 13:10:00,40.86,40.87,40.84,40.84,77685.0,29.7901,29.7974,29.7755,29.7755,77685.0
2015-07-22 13:15:00,40.84,40.87,40.82,40.82,150481.0,29.7755,29.7974,29.7609,29.7609,150481.0
2015-07-22 13:20:00,40.83,40.84,40.82,40.84,91163.0,29.7682,29.7755,29.7609,29.7755,91163.0
2015-07-22 13:25:00,40.84,40.84,40.79,40.83,122580.0,29.7755,29.7755,29.739,29.7682,122580.0
2015-07-22 13:30:00,40.83,40.86,40.81,40.81,87209.0,29.7682,29.7901,29.7536,29.7536,87209.0
2015-07-22 13:35:00,40.82,40.82,40.8,40.81,144376.0,29.7609,29.7609,29.7463,29.7536,144376.0
2015-07-22 13:40:00,40.82,40.82,40.8,40.8,145409.0,29.7609,29.7609,29.7463,29.7463,145409.0
2015-07-22 13:45:00,40.8,40.82,40.79,40.8,214020.0,29.7463,29.7609,29.739,29.7463,214020.0
2015-07-22 13:50:00,40.79,40.81,40.77,40.8,166249.0,29.739,29.7536,29.7244,29.7463,166249.0
2015-07-22 13:55:00,40.8,40.8,40.77,40.77,216945.0,29.7463,29.7463,29.7244,29.7244,216945.0
2015-07-22 14:00:00,40.77,40.8,40.77,40.77,112863.0,29.7244,29.7463,29.7244,29.7244,112863.0
2015-07-22 14:05:00,40.78,40.78,40.71,40.72,152603.0,29.7317,29.7317,29.6807,29.688,152603.0
2015-07-22 14:10:00,40.71,40.72,40.69,40.7,108089.0,29.6807,29.688,29.6661,29.6734,108089.0
2015-07-22 14:15:00,40.69,40.73,40.67,40.73,273182.0,29.6661,29.6953,29.6515,29.6953,273182.0
2015-07-22 14:20:00,40.74,40.76,40.73,40.76,129016.0,29.7026,29.7172,29.6953,29.7172,129016.0
2015-07-22 14:25:00,40.76,40.76,40.71,40.72,94829.0,29.7172,29.7172,29.6807,29.688,94829.0
2015-07-22 14:30:00,40.72,40.72,40.67,40.69,114835.0,29.688,29.688,29.6515,29.6661,114835.0
2015-07-22 14:35:00,40.69,40.71,40.67,40.69,303226.0,29.6661,29.6807,29.6515,29.6661,303226.0
2015-07-22 14:40:00,40.68,40.7,40.59,40.6,184512.0,29.6588,29.6734,29.5932,29.6005,184512.0
2015-07-22 14:45:00,40.6,40.69,40.59,40.69,161488.0,29.6005,29.6661,29.5932,29.6661,161488.0
2015-07-22 14:50:00,40.69,40.74,40.67,40.7,185167.0,29.6661,29.7026,29.6515,29.6734,185167.0
2015-07-22 14:55:00,40.71,40.72,40.7,40.72,58071.0,29.6807,29.688,29.6734,29.688,58071.0
2015-07-22 15:00:00,40.72,40.77,40.71,40.77,134844.0,29.688,29.7244,29.6807,29.7244,134844.0
2015-07-22 15:05:00,40.77,40.78,40.76,40.77,95399.0,29.7244,29.7317,29.7172,29.7244,95399.0
2015-07-22 15:10:00,40.77,40.77,40.71,40.72,142105.0,29.7244,29.7244,29.6807,29.688,142105.0
2015-07-22 15:15:00,40.72,40.75,40.69,40.75,114056.0,29.688,29.7099,29.6661,29.7099,114056.0
2015-07-22 15:20:00,40.75,40.77,40.74,40.77,65678.0,29.7099,29.7244,29.7026,29.7244,65678.0
2015-07-22 15:25:00,40.76,40.8,40.76,40.78,178359.0,29.7172,29.7463,29.7172,29.7317,178359.0
2015-07-22 15:30:00,40.77,40.83,40.77,40.82,158631.0,29.7244,29.7682,29.7244,29.7609,158631.0
2015-07-22 15:35:00,40.82,40.82,40.75,40.78,160695.0,29.7609,29.7609,29.7099,29.7317,160695.0
2015-07-22 15:40:00,40.79,40.83,40.77,40.82,175579.0,29.739,29.7682,29.7244,29.7609,175579.0
2015-07-22 15:45:00,40.83,40.88,40.78,40.88,364766.0,29.7682,29.8046,29.7317,29.8046,364766.0
2015-07-22 15:50:00,40.88,40.92,40.87,40.9,467363.0,29.8046,29.8338,29.7974,29.8192,467363.0
2015-07-22 15:55:00,40.9,40.91,40.83,40.91,888858.0,29.8192,29.8265,29.7682,29.8265,888858.0
2015-07-23 09:30:00,41.0,41.02,40.78,40.79,486605.0,29.8921,29.9067,29.7317,29.739,486605.0
2015-07-23 09:35:00,40.77,40.79,40.64,40.67,293658.0,29.7244,29.739,29.6297,29.6515,293658.0
2015-07-23 09:40:00,40.66,40.68,40.57,40.59,574336.0,29.6442,29.6588,29.5786,29.5932,574336.0
2015-07-23 09:45:00,40.59,40.6,40.53,40.57,412512.0,29.5932,29.6005,29.5495,29.5786,412512.0
2015-07-23 09:50:00,40.57,40.6,40.48,40.54,246966.0,29.5786,29.6005,29.513,29.5568,246966.0
2015-07-23 09:55:00,40.55,40.72,40.54,40.71,218631.0,29.564,29.688,29.5568,29.6807,218631.0
2015-07-23 10:00:00,40.72,40.73,40.64,40.64,278590.0,29.688,29.6953,29.6297,29.6297,278590.0
2015-07-23 10:05:00,40.64,40.7,40.59,40.69,201677.0,29.6297,29.6734,29.5932,29.6661,201677.0
2015-07-23 10:10:00,40.69,40.76,40.69,40.76,236213.0,29.6661,29.7172,29.6661,29.7172,236213.0
2015-07-23 10:15:00,40.76,40.86,40.75,40.81,183739.0,29.7172,29.7901,29.7099,29.7536,183739.0
2015-07-23 10:20:00,40.8,40.83,40.77,40.82,490765.0,29.7463,29.7682,29.7244,29.7609,490765.0
2015-07-23 10:25:00,40.83,40.9,40.82,40.89,125825.0,29.7682,29.8192,29.7609,29.8119,125825.0
2015-07-23 10:30:00,40.9,40.9,40.82,40.84,169436.0,29.8192,29.8192,29.7609,29.7755,169436.0
2015-07-23 10:35:00,40.84,40.88,40.83,40.88,267198.0,29.7755,29.8046,29.7682,29.8046,267198.0
2015-07-23 10:40:00,40.88,40.9,40.84,40.87,245405.0,29.8046,29.8192,29.7755,29.7974,245405.0
2015-07-23 10:45:00,40.88,40.93,40.85,40.86,237367.0,29.8046,29.8411,29.7828,29.7901,237367.0
2015-07-23 10:50:00,40.85,40.86,40.8,40.82,137697.0,29.7828,29.7901,29.7463,29.7609,137697.0
2015-07-23 10:55:00,40.82,40.84,40.81,40.84,114753.0,29.7609,29.7755,29.7536,29.7755,114753.0
2015-07-23 11:00:00,40.84,40.84,40.79,40.8,371943.0,29.7755,29.7755,29.739,29.7463,371943.0
2015-07-23 11:05:00,40.79,40.81,40.79,40.8,97152.0,29.739,29.7536,29.739,29.7463,97152.0
2015-07-23 11:10:00,40.8,40.81,40.79,40.8,158217.0,29.7463,29.7536,29.739,29.7463,158217.0
2015-07-23 11:15:00,40.8,40.8,40.72,40.73,136754.0,29.7463,29.7463,29.688,29.6953,136754.0
2015-07-23 11:20:00,40.73,40.73,40.7,40.73,75280.0,29.6953,29.6953,29.6734,29.6953,75280.0
2015-07-23 11:25:00,40.72,40.75,40.7,40.73,156349.0,29.688,29.7099,29.6734,29.6953,156349.0
2015-07-23 11:30:00,40.74,40.82,40.73,40.79,146340.0,29.7026,29.7609,29.6953,29.739,146340.0
2015-07-23 11:35:00,40.79,40.81,40.76,40.78,78926.0,29.739,29.7536,29.7172,29.7317,78926.0
2015-07-23 11:40:00,40.78,40.79,40.71,40.77,166222.0,29.7317,29.739,29.6807,29.7244,166222.0
2015-07-23 11:45:00,40.77,40.83,40.75,40.83,164422.0,29.7244,29.7682,29.7099,29.7682,164422.0
2015-07-23 11:50:00,40.83,40.84,40.77,40.78,226982.0,29.7682,29.7755,29.7244,29.7317,226982.0
2015-07-23 11:55:00,40.78,40.78,40.74,40.77,68479.0,29.7317,29.7317,29.7026,29.7244,68479.0
2015-07-23 12:00:00,40.78,40.79,40.74,40.77,160944.0,29.7317,29.739,29.7026,29.7244,160944.0
2015-07-23 12:05:00,40.78,40.8,40.74,40.8,115589.0,29.7317,29.7463,29.7026,29.7463,115589.0
2015-07-23 12:10:00,40.8,40.8,40.71,40.72,123695.0,29.7463,29.7463,29.6807,29.688,123695.0
2015-07-23 12:15:00,40.72,40.75,40.72,40.74,47853.0,29.688,29.7099,29.688,29.7026,47853.0
2015-07-23 12:20:00,40.74,40.76,40.69,40.71,202435.0,29.7026,29.7172,29.6661,29.6807,202435.0
2015-07-23 12:25:00,40.71,40.75,40.7,40.73,71453.0,29.6807,29.7099,29.6734,29.6953,71453.0
2015-07-23 12:30:00,40.73,40.79,40.71,40.79,153225.0,29.6953,29.739,29.6807,29.739,153225.0
2015-07-23 12:35:00,40.78,40.84,40.77,40.84,192916.0,29.7317,29.7755,29.7244,29.7755,192916.0
2015-07-23 12:40:00,40.84,40.84,40.81,40.84,70982.0,29.7755,29.7755,29.7536,29.7755,70982.0
2015-07-23 12:45:00,40.84,40.84,40.78,40.79,137363.0,29.7755,29.7755,29.7317,29.739,137363.0
2015-07-23 12:50:00,40.8,40.83,40.79,40.82,104402.0,29.7463,29.7682,29.739,29.7609,104402.0
2015-07-23 12:55:00,40.83,40.86,40.82,40.86,83977.0,29.7682,29.7901,29.7609,29.7901,83977.0
2015-07-23 13:00:00,40.86,40.87,40.84,40.87,56569.0,29.7901,29.7974,29.7755,29.7974,56569.0
2015-07-23 13:05:00,40.86,40.96,40.86,40.96,147703.0,29.7901,29.863,29.7901,29.863,147703.0
2015-07-23 13:10:00,40.96,41.0,40.93,40.94,242280.0,29.863,29.8921,29.8411,29.8484,242280.0
2015-07-23 13:15:00,40.93,40.95,40.92,40.92,81168.0,29.8411,29.8557,29.8338,29.8338,81168.0
2015-07-23 13:20:00,40.92,40.93,40.89,40.91,42719.0,29.8338,29.8411,29.8119,29.8265,42719.0
2015-07-23 13:25:00,40.91,40.96,40.9,40.93,105008.0,29.8265,29.863,29.8192,29.8411,105008.0
2015-07-23 13:30:00,40.92,40.93,40.9,40.92,119559.0,29.8338,29.8411,29.8192,29.8338,119559.0
2015-07-23 13:35:00,40.91,40.94,40.89,40.94,101906.0,29.8265,29.8484,29.8119,29.8484,101906.0
2015-07-23 13:40:00,40.93,40.96,40.92,40.93,128716.0,29.8411,29.863,29.8338,29.8411,128716.0
2015-07-23 13:45:00,40.93,40.97,40.92,40.97,96997.0,29.8411,29.8703,29.8338,29.8703,96997.0
2015-07-23 13:50:00,40.97,40.99,40.95,40.99,70585.0,29.8703,29.8848,29.8557,29.8848,70585.0
2015-07-23 13:55:00,40.98,40.99,40.94,40.94,120268.0,29.8775,29.8848,29.8484,29.8484,120268.0
2015-07-23 14:00:00,40.95,40.95,40.92,40.93,94373.0,29.8557,29.8557,29.8338,29.8411,94373.0
2015-07-23 14:05:00,40.94,40.95,40.91,40.91,112989.0,29.8484,29.8557,29.8265,29.8265,112989.0
2015-07-23 14:10:00,40.91,40.92,40.87,40.89,104843.0,29.8265,29.8338,29.7974,29.8119,104843.0
2015-07-23 14:15:00,40.9,40.93,40.88,40.91,47796.0,29.8192,29.8411,29.8046,29.8265,47796.0
2015-07-23 14:20:00,40.91,40.92,40.88,40.89,104401.0,29.8265,29.8338,29.8046,29.8119,104401.0
2015-07-23 14:25:00,40.88,40.92,40.87,40.91,68490.0,29.8046,29.8338,29.7974,29.8265,68490.0
2015-07-23 14:30:00,40.91,40.94,40.91,40.93,46149.0,29.8265,29.8484,29.8265,29.8411,46149.0
2015-07-23 14:35:00,40.93,40.96,40.9,40.96,85458.0,29.8411,29.863,29.8192,29.863,85458.0
2015-07-23 14:40:00,40.96,40.96,40.94,40.95,82909.0,29.863,29.863,29.8484,29.8557,82909.0
2015-07-23 14:45:00,40.94,40.95,40.94,40.94,15886.0,29.8484,29.8557,29.8484,29.8484,15886.0
2015-07-23 14:50:00,40.95,40.95,40.87,40.87,100140.0,29.8557,29.8557,29.7974,29.7974,100140.0
2015-07-23 14:55:00,40.87,40.88,40.84,40.85,132328.0,29.7974,29.8046,29.7755,29.7828,132328.0
2015-07-23 15:00:00,40.85,40.87,40.83,40.85,124724.0,29.7828,29.7974,29.7682,29.7828,124724.0
2015-07-23 15:05:00,40.86,40.86,40.81,40.81,45798.0,29.7901,29.7901,29.7536,29.7536,45798.0
2015-07-23 15:10:00,40.82,40.83,40.78,40.82,83773.0,29.7609,29.7682,29.7317,29.7609,83773.0
2015-07-23 15:15:00,40.81,40.83,40.79,40.8,66030.0,29.7536,29.7682,29.739,29.7463,66030.0
2015-07-23 15:20:00,40.8,40.82,40.78,40.82,85978.0,29.7463,29.7609,29.7317,29.7609,85978.0
2015-07-23 15:25:00,40.82,40.82,40.78,40.79,59376.0,29.7609,29.7609,29.7317,29.739,59376.0
2015-07-23 15:30:00,40.79,40.81,40.77,40.79,140383.0,29.739,29.7536,29.7244,29.739,140383.0
2015-07-23 15:35:00,40.79,40.85,40.77,40.84,89260.0,29.739,29.7828,29.7244,29.7755,89260.0
2015-07-23 15:40:00,40.84,40.86,40.81,40.82,101302.0,29.7755,29.7901,29.7536,29.7609,101302.0
2015-07-23 15:45:00,40.82,40.84,40.8,40.83,129690.0,29.7609,29.7755,29.7463,29.7682,129690.0
2015-07-23 15:50:00,40.84,40.84,40.8,40.8,151638.0,29.7755,29.7755,29.7463,29.7463,151638.0
2015-07-23 15:55:00,40.8,40.85,40.79,40.84,474674.0,29.7463,29.7828,29.739,29.7755,474674.0
2015-07-24 09:30:00,40.76,40.8,40.69,40.7,241822.0,29.7172,29.7463,29.6661,29.6734,241822.0
2015-07-24 09:35:00,40.7,40.8,40.7,40.78,127480.0,29.6734,29.7463,29.6734,29.7317,127480.0
2015-07-24 09:40:00,40.77,40.83,40.7,40.71,133780.0,29.7244,29.7682,29.6734,29.6807,133780.0
2015-07-24 09:45:00,40.72,40.78,40.71,40.78,55044.0,29.688,29.7317,29.6807,29.7317,55044.0
2015-07-24 09:50:00,40.77,40.78,40.75,40.78,37463.0,29.7244,29.7317,29.7099,29.7317,37463.0
2015-07-24 09:55:00,40.78,40.8,40.77,40.8,103226.0,29.7317,29.7463,29.7244,29.7463,103226.0
2015-07-24 10:00:00,40.79,40.8,40.72,40.79,128177.0,29.739,29.7463,29.688,29.739,128177.0
2015-07-24 10:05:00,40.79,40.82,40.77,40.81,52898.0,29.739,29.7609,29.7244,29.7536,52898.0
2015-07-24 10:10:00,40.8,40.82,40.77,40.79,144179.0,29.7463,29.7609,29.7244,29.739,144179.0
2015-07-24 10:15:00,40.78,40.78,40.73,40.73,65856.0,29.7317,29.7317,29.6953,29.6953,65856.0
2015-07-24 10:20:00,40.73,40.77,40.72,40.74,146541.0,29.6953,29.7244,29.688,29.7026,146541.0
2015-07-24 10:25:00,40.74,40.75,40.71,40.74,71597.0,29.7026,29.7099,29.6807,29.7026,71597.0
2015-07-24 10:30:00,40.73,40.75,40.71,40.73,178608.0,29.6953,29.7099,29.6807,29.6953,178608.0
2015-07-24 10:35:00,40.72,40.73,40.7,40.71,60108.0,29.688,29.6953,29.6734,29.6807,60108.0
2015-07-24 10:40:00,40.71,40.73,40.69,40.72,91256.0,29.6807,29.6953,29.6661,29.688,91256.0
2015-07-24 10:45:00,40.72,40.72,40.69,40.7,60525.0,29.688,29.688,29.6661,29.6734,60525.0
2015-07-24 10:50:00,40.69,40.72,40.69,40.7,105850.0,29.6661,29.688,29.6661,29.6734,105850.0
2015-07-24 10:55:00,40.7,40.72,40.67,40.68,142444.0,29.6734,29.688,29.6515,29.6588,142444.0
2015-07-24 11:00:00,40.68,40.7,40.65,40.68,102545.0,29.6588,29.6734,29.637,29.6588,102545.0
2015-07-24 11:05:00,40.67,40.69,40.66,40.66,31246.0,29.6515,29.6661,29.6442,29.6442,31246.0
2015-07-24 11:10:00,40.66,40.67,40.64,40.66,60893.0,29.6442,29.6515,29.6297,29.6442,60893.0
2015-07-24 11:15:00,40.66,40.7,40.66,40.69,42165.0,29.6442,29.6734,29.6442,29.6661,42165.0
2015-07-24 11:20:00,40.69,40.69,40.65,40.66,40995.0,29.6661,29.6661,29.637,29.6442,40995.0
2015-07-24 11:25:00,40.66,40.69,40.65,40.68,52118.0,29.6442,29.6661,29.637,29.6588,52118.0
2015-07-24 11:30:00,40.68,40.7,40.68,40.68,89517.0,29.6588,29.6734,29.6588,29.6588,89517.0
2015-07-24 11:35:00,40.69,40.69,40.66,40.67,44263.0,29.6661,29.6661,29.6442,29.6515,44263.0
2015-07-24 11:40:00,40.67,40.68,40.66,40.67,37939.0,29.6515,29.6588,29.6442,29.6515,37939.0
2015-07-24 11:45:00,40.67,40.68,40.65,40.65,73326.0,29.6515,29.6588,29.637,29.637,73326.0
2015-07-24 11:50:00,40.66,40.67,40.61,40.61,69916.0,29.6442,29.6515,29.6078,29.6078,69916.0
2015-07-24 11:55:00,40.62,40.62,40.59,40.6,135183.0,29.6151,29.6151,29.5932,29.6005,135183.0
2015-07-24 12:00:00,40.61,40.61,40.59,40.59,38880.0,29.6078,29.6078,29.5932,29.5932,38880.0
2015-07-24 12:05:00,40.59,40.6,40.56,40.56,107624.0,29.5932,29.6005,29.5713,29.5713,107624.0
2015-07-24 12:10:00,40.56,40.57,40.54,40.55,40202.0,29.5713,29.5786,29.5568,29.564,40202.0
2015-07-24 12:15:00,40.55,40.59,40.53,40.59,86503.0,29.564,29.5932,29.5495,29.5932,86503.0
2015-07-24 12:20:00,40.59,40.59,40.53,40.53,67475.0,29.5932,29.5932,29.5495,29.5495,67475.0
2015-07-24 12:25:00,40.53,40.54,40.49,40.5,129300.0,29.5495,29.5568,29.5203,29.5276,129300.0
2015-07-24 12:30:00,40.5,40.51,40.49,40.5,137294.0,29.5276,29.5349,29.5203,29.5276,137294.0
2015-07-24 12:35:00,40.5,40.54,40.49,40.51,84111.0,29.5276,29.5568,29.5203,29.5349,84111.0
2015-07-24 12:40:00,40.51,40.54,40.51,40.53,91296.0,29.5349,29.5568,29.5349,29.5495,91296.0
2015-07-24 12:45:00,40.52,40.53,40.5,40.5,44454.0,29.5422,29.5495,29.5276,29.5276,44454.0
2015-07-24 12:50:00,40.51,40.52,40.48,40.52,83359.0,29.5349,29.5422,29.513,29.5422,83359.0
2015-07-24 12:55:00,40.52,40.56,40.52,40.54,42847.0,29.5422,29.5713,29.5422,29.5568,42847.0
2015-07-24 13:00:00,40.53,40.55,40.53,40.54,73907.0,29.5495,29.564,29.5495,29.5568,73907.0
2015-07-24 13:05:00,40.54,40.55,40.53,40.55,30905.0,29.5568,29.564,29.5495,29.564,30905.0
2015-07-24 13:10:00,40.55,40.6,40.54,40.59,85103.0,29.564,29.6005,29.5568,29.5932,85103.0
2015-07-24 13:15:00,40.59,40.61,40.58,40.61,41366.0,29.5932,29.6078,29.5859,29.6078,41366.0
2015-07-24 13:20:00,40.6,40.63,40.6,40.62,55028.0,29.6005,29.6224,29.6005,29.6151,55028.0
2015-07-24 13:25:00,40.63,40.64,40.59,40.61,97534.0,29.6224,29.6297,29.5932,29.6078,97534.0
2015-07-24 13:30:00,40.61,40.61,40.57,40.59,57804.0,29.6078,29.6078,29.5786,29.5932,57804.0
2015-07-24 13:35:00,40.58,40.59,40.56,40.56,45697.0,29.5859,29.5932,29.5713,29.5713,45697.0
2015-07-24 13:40:00,40.57,40.57,40.49,40.5,91859.0,29.5786,29.5786,29.5203,29.5276,91859.0
2015-07-24 13:45:00,40.5,40.51,40.46,40.51,134844.0,29.5276,29.5349,29.4984,29.5349,134844.0
2015-07-24 13:50:00,40.51,40.53,40.5,40.52,86690.0,29.5349,29.5495,29.5276,29.5422,86690.0
2015-07-24 13:55:00,40.51,40.54,40.5,40.53,52478.0,29.5349,29.5568,29.5276,29.5495,52478.0
2015-07-24 14:00:00,40.52,40.54,40.49,40.51,96716.0,29.5422,29.5568,29.5203,29.5349,96716.0
2015-07-24 14:05:00,40.51,40.53,40.5,40.52,64275.0,29.5349,29.5495,29.5276,29.5422,64275.0
2015-07-24 14:10:00,40.52,40.54,40.5,40.5,69528.0,29.5422,29.5568,29.5276,29.5276,69528.0
2015-07-24 14:15:00,40.51,40.51,40.46,40.49,64785.0,29.5349,29.5349,29.4984,29.5203,64785.0
2015-07-24 14:20:00,40.48,40.52,40.47,40.52,97363.0,29.513,29.5422,29.5057,29.5422,97363.0
2015-07-24 14:25:00,40.52,40.57,40.52,40.56,56108.0,29.5422,29.5786,29.5422,29.5713,56108.0
2015-07-24 14:30:00,40.55,40.56,40.47,40.47,103340.0,29.564,29.5713,29.5057,29.5057,103340.0
2015-07-24 14:35:00,40.47,40.49,40.45,40.48,96567.0,29.5057,29.5203,29.4911,29.513,96567.0
2015-07-24 14:40:00,40.48,40.49,40.45,40.48,82948.0,29.513,29.5203,29.4911,29.513,82948.0
2015-07-24 14:45:00,40.48,40.49,40.45,40.46,121862.0,29.513,29.5203,29.4911,29.4984,121862.0
2015-07-24 14:50:00,40.46,40.46,40.41,40.43,115839.0,29.4984,29.4984,29.462,29.4766,115839.0
2015-07-24 14:55:00,40.43,40.49,40.42,40.48,50711.0,29.4766,29.5203,29.4693,29.513,50711.0
2015-07-24 15:00:00,40.48,40.52,40.44,40.52,98601.0,29.513,29.5422,29.4838,29.5422,98601.0
2015-07-24 15:05:00,40.52,40.53,40.49,40.51,157829.0,29.5422,29.5495,29.5203,29.5349,157829.0
2015-07-24 15:10:00,40.51,40.51,40.46,40.47,91811.0,29.5349,29.5349,29.4984,29.5057,91811.0
2015-07-24 15:15:00,40.47,40.47,40.44,40.45,98583.0,29.5057,29.5057,29.4838,29.4911,98583.0
2015-07-24 15:20:00,40.45,40.49,40.44,40.48,118671.0,29.4911,29.5203,29.4838,29.513,118671.0
2015-07-24 15:25:00,40.48,40.5,40.44,40.44,333332.0,29.513,29.5276,29.4838,29.4838,333332.0
2015-07-24 15:30:00,40.45,40.46,40.41,40.45,156123.0,29.4911,29.4984,29.462,29.4911,156123.0
2015-07-24 15:35:00,40.45,40.45,40.42,40.44,175600.0,29.4911,29.4911,29.4693,29.4838,175600.0
2015-07-24 15:40:00,40.44,40.45,40.41,40.45,262946.0,29.4838,29.4911,29.462,29.4911,262946.0
2015-07-24 15:45:00,40.45,40.49,40.43,40.47,252811.0,29.4911,29.5203,29.4766,29.5057,252811.0
2015-07-24 15:50:00,40.46,40.48,40.46,40.47,230131.0,29.4984,29.513,29.4984,29.5057,230131.0
2015-07-24 15:55:00,40.48,40.48,40.42,40.46,713726.0,29.513,29.513,29.4693,29.4984,713726.0
2015-07-27 09:30:00,40.28,40.41,40.27,40.39,413365.0,29.3672,29.462,29.3599,29.4474,413365.0
2015-07-27 09:35:00,40.39,40.39,40.26,40.29,231720.0,29.4474,29.4474,29.3526,29.3745,231720.0
2015-07-27 09:40:00,40.29,40.29,40.17,40.2,227380.0,29.3745,29.3745,29.287,29.3089,227380.0
2015-07-27 09:45:00,40.2,40.27,40.16,40.26,296697.0,29.3089,29.3599,29.2797,29.3526,296697.0
2015-07-27 09:50:00,40.26,40.27,40.2,40.24,111432.0,29.3526,29.3599,29.3089,29.338,111432.0
2015-07-27 09:55:00,40.24,40.29,40.23,40.26,181361.0,29.338,29.3745,29.3307,29.3526,181361.0
2015-07-27 10:00:00,40.26,40.27,40.17,40.19,119789.0,29.3526,29.3599,29.287,29.3016,119789.0
2015-07-27 10:05:00,40.19,40.27,40.18,40.23,105979.0,29.3016,29.3599,29.2943,29.3307,105979.0
2015-07-27 10:10:00,40.23,40.28,40.22,40.26,84189.0,29.3307,29.3672,29.3235,29.3526,84189.0
2015-07-27 10:15:00,40.25,40.29,40.24,40.28,84063.0,29.3453,29.3745,29.338,29.3672,84063.0
2015-07-27 10:20:00,40.28,40.28,40.21,40.21,108620.0,29.3672,29.3672,29.3162,29.3162,108620.0
2015-07-27 10:25:00,40.21,40.23,40.19,40.21,109696.0,29.3162,29.3307,29.3016,29.3162,109696.0
2015-07-27 10:30:00,40.21,40.28,40.21,40.24,147621.0,29.3162,29.3672,29.3162,29.338,147621.0
2015-07-27 10:35:00,40.24,40.33,40.23,40.33,314134.0,29.338,29.4036,29.3307,29.4036,314134.0
2015-07-27 10:40:00,40.33,40.34,40.31,40.33,134437.0,29.4036,29.4109,29.3891,29.4036,134437.0
2015-07-27 10:45:00,40.34,40.34,40.28,40.3,118538.0,29.4109,29.4109,29.3672,29.3818,118538.0
2015-07-27 10:50:00,40.3,40.33,40.28,40.31,78987.0,29.3818,29.4036,29.3672,29.3891,78987.0
2015-07-27 10:55:00,40.32,40.37,40.31,40.35,73439.0,29.3964,29.4328,29.3891,29.4182,73439.0
2015-07-27 11:00:00,40.35,40.36,40.32,40.35,53726.0,29.4182,29.4255,29.3964,29.4182,53726.0
2015-07-27 11:05:00,40.34,40.39,40.33,40.33,84887.0,29.4109,29.4474,29.4036,29.4036,84887.0
2015-07-27 11:10:00,40.33,40.35,40.27,40.28,55518.0,29.4036,29.4182,29.3599,29.3672,55518.0
2015-07-27 11:15:00,40.27,40.3,40.25,40.28,84854.0,29.3599,29.3818,29.3453,29.3672,84854.0
2015-07-27 11:20:00,40.28,40.3,40.25,40.26,88309.0,29.3672,29.3818,29.3453,29.3526,88309.0
2015-07-27 11:25:00,40.26,40.29,40.2,40.21,61991.0,29.3526,29.3745,29.3089,29.3162,61991.0
2015-07-27 11:30:00,40.21,40.24,40.2,40.21,48905.0,29.3162,29.338,29.3089,29.3162,48905.0
2015-07-27 11:35:00,40.22,40.23,40.18,40.21,67264.0,29.3235,29.3307,29.2943,29.3162,67264.0
2015-07-27 11:40:00,40.21,40.26,40.21,40.25,115865.0,29.3162,29.3526,29.3162,29.3453,115865.0
2015-07-27 11:45:00,40.25,40.34,40.24,40.33,118314.0,29.3453,29.4109,29.338,29.4036,118314.0
2015-07-27 11:50:00,40.33,40.35,40.31,40.34,80471.0,29.4036,29.4182,29.3891,29.4109,80471.0
2015-07-27 11:55:00,40.35,40.42,40.34,40.41,89682.0,29.4182,29.4693,29.4109,29.462,89682.0
2015-07-27 12:00:00,40.41,40.43,40.41,40.43,59635.0,29.462,29.4766,29.462,29.4766,59635.0
2015-07-27 12:05:00,40.42,40.45,40.42,40.45,63807.0,29.4693,29.4911,29.4693,29.4911,63807.0
2015-07-27 12:10:00,40.45,40.46,40.41,40.41,176757.0,29.4911,29.4984,29.462,29.462,176757.0
2015-07-27 12:15:00,40.41,40.44,40.41,40.44,55211.0,29.462,29.4838,29.462,29.4838,55211.0
2015-07-27 12:20:00,40.44,40.46,40.42,40.46,71489.0,29.4838,29.4984,29.4693,29.4984,71489.0
2015-07-27 12:25:00,40.46,40.47,40.45,40.46,69877.0,29.4984,29.5057,29.4911,29.4984,69877.0
2015-07-27 12:30:00,40.46,40.47,40.44,40.44,88590.0,29.4984,29.5057,29.4838,29.4838,88590.0
2015-07-27 12:35:00,40.45,40.45,40.41,40.44,41444.0,29.4911,29.4911,29.462,29.4838,41444.0
2015-07-27 12:40:00,40.43,40.44,40.42,40.43,57987.0,29.4766,29.4838,29.4693,29.4766,57987.0
2015-07-27 12:45:00,40.43,40.43,40.4,40.4,37553.0,29.4766,29.4766,29.4547,29.4547,37553.0
2015-07-27 12:50:00,40.4,40.41,40.39,40.39,42184.0,29.4547,29.462,29.4474,29.4474,42184.0
2015-07-27 12:55:00,40.39,40.42,40.38,40.41,49080.0,29.4474,29.4693,29.4401,29.462,49080.0
2015-07-27 13:00:00,40.42,40.43,40.41,40.42,43592.0,29.4693,29.4766,29.462,29.4693,43592.0
2015-07-27 13:05:00,40.43,40.43,40.39,40.41,42839.0,29.4766,29.4766,29.4474,29.462,42839.0
2015-07-27 13:10:00,40.4,40.41,40.38,40.41,90574.0,29.4547,29.462,29.4401,29.462,90574.0
2015-07-27 13:15:00,40.4,40.41,40.38,40.38,31330.0,29.4547,29.462,29.4401,29.4401,31330.0
2015-07-27 13:20:00,40.38,40.39,40.35,40.37,52925.0,29.4401,29.4474,29.4182,29.4328,52925.0
2015-07-27 13:25:00,40.37,40.39,40.37,40.39,88612.0,29.4328,29.4474,29.4328,29.4474,88612.0
2015-07-27 13:30:00,40.39,40.4,40.38,40.4,68071.0,29.4474,29.4547,29.4401,29.4547,68071.0
2015-07-27 13:35:00,40.4,40.42,40.38,40.41,104211.0,29.4547,29.4693,29.4401,29.462,104211.0
2015-07-27 13:40:00,40.41,40.45,40.41,40.45,102127.0,29.462,29.4911,29.462,29.4911,102127.0
2015-07-27 13:45:00,40.45,40.5,40.44,40.5,61606.0,29.4911,29.5276,29.4838,29.5276,61606.0
2015-07-27 13:50:00,40.49,40.53,40.49,40.52,71687.0,29.5203,29.5495,29.5203,29.5422,71687.0
2015-07-27 13:55:00,40.51,40.53,40.51,40.51,63952.0,29.5349,29.5495,29.5349,29.5349,63952.0
2015-07-27 14:00:00,40.51,40.52,40.49,40.52,100626.0,29.5349,29.5422,29.5203,29.5422,100626.0
2015-07-27 14:05:00,40.51,40.55,40.51,40.54,93284.0,29.5349,29.564,29.5349,29.5568,93284.0
2015-07-27 14:10:00,40.53,40.54,40.51,40.53,58965.0,29.5495,29.5568,29.5349,29.5495,58965.0
2015-07-27 14:15:00,40.53,40.58,40.52,40.56,103870.0,29.5495,29.5859,29.5422,29.5713,103870.0
2015-07-27 14:20:00,40.56,40.58,40.54,40.55,173617.0,29.5713,29.5859,29.5568,29.564,173617.0
2015-07-27 14:25:00,40.56,40.56,40.53,40.56,82463.0,29.5713,29.5713,29.5495,29.5713,82463.0
2015-07-27 14:30:00,40.57,40.57,40.53,40.53,122482.0,29.5786,29.5786,29.5495,29.5495,122482.0
2015-07-27 14:35:00,40.53,40.57,40.52,40.57,97041.0,29.5495,29.5786,29.5422,29.5786,97041.0
2015-07-27 14:40:00,40.57,40.57,40.53,40.54,54976.0,29.5786,29.5786,29.5495,29.5568,54976.0
2015-07-27 14:45:00,40.54,40.56,40.53,40.55,53301.0,29.5568,29.5713,29.5495,29.564,53301.0
2015-07-27 14:50:00,40.54,40.56,40.53,40.54,128249.0,29.5568,29.5713,29.5495,29.5568,128249.0
2015-07-27 14:55:00,40.53,40.53,40.5,40.51,72071.0,29.5495,29.5495,29.5276,29.5349,72071.0
2015-07-27 15:00:00,40.5,40.51,40.48,40.5,86687.0,29.5276,29.5349,29.513,29.5276,86687.0
2015-07-27 15:05:00,40.49,40.52,40.48,40.49,95288.0,29.5203,29.5422,29.513,29.5203,95288.0
2015-07-27 15:10:00,40.49,40.5,40.48,40.5,43624.0,29.5203,29.5276,29.513,29.5276,43624.0
2015-07-27 15:15:00,40.5,40.5,40.46,40.47,75012.0,29.5276,29.5276,29.4984,29.5057,75012.0
2015-07-27 15:20:00,40.46,40.51,40.46,40.5,163470.0,29.4984,29.5349,29.4984,29.5276,163470.0
2015-07-27 15:25:00,40.49,40.51,40.48,40.5,198390.0,29.5203,29.5349,29.513,29.5276,198390.0
2015-07-27 15:30:00,40.49,40.52,40.48,40.52,321307.0,29.5203,29.5422,29.513,29.5422,321307.0
2015-07-27 15:35:00,40.52,40.52,40.49,40.51,124836.0,29.5422,29.5422,29.5203,29.5349,124836.0
2015-07-27 15:40:00,40.51,40.51,40.46,40.46,152141.0,29.5349,29.5349,29.4984,29.4984,152141.0
2015-07-27 15:45:00,40.46,40.51,40.45,40.49,254494.0,29.4984,29.5349,29.4911,29.5203,254494.0
2015-07-27 15:50:00,40.49,40.5,40.47,40.48,205062.0,29.5203,29.5276,29.5057,29.513,205062.0
2015-07-27 15:55:00,40.48,40.56,40.47,40.54,1110516.0,29.513,29.5713,29.5057,29.5568,1110516.0
2015-07-28 09:30:00,40.65,40.66,40.56,40.61,273894.0,29.637,29.6442,29.5713,29.6078,273894.0
2015-07-28 09:35:00,40.61,40.73,40.59,40.67,179585.0,29.6078,29.6953,29.5932,29.6515,179585.0
2015-07-28 09:40:00,40.67,40.67,40.57,40.61,87274.0,29.6515,29.6515,29.5786,29.6078,87274.0
2015-07-28 09:45:00,40.62,40.72,40.61,40.69,134211.0,29.6151,29.688,29.6078,29.6661,134211.0
2015-07-28 09:50:00,40.69,40.72,40.65,40.68,77573.0,29.6661,29.688,29.637,29.6588,77573.0
2015-07-28 09:55:00,40.68,40.69,40.64,40.66,46653.0,29.6588,29.6661,29.6297,29.6442,46653.0
2015-07-28 10:00:00,40.67,40.69,40.63,40.65,104427.0,29.6515,29.6661,29.6224,29.637,104427.0
2015-07-28 10:05:00,40.65,40.66,40.61,40.63,97450.0,29.637,29.6442,29.6078,29.6224,97450.0
2015-07-28 10:10:00,40.63,40.69,40.61,40.69,97645.0,29.6224,29.6661,29.6078,29.6661,97645.0
2015-07-28 10:15:00,40.68,40.69,40.59,40.61,93505.0,29.6588,29.6661,29.5932,29.6078,93505.0
2015-07-28 10:20:00,40.61,40.62,40.56,40.58,56965.0,29.6078,29.6151,29.5713,29.5859,56965.0
2015-07-28 10:25:00,40.57,40.58,40.5,40.5,168263.0,29.5786,29.5859,29.5276,29.5276,168263.0
2015-07-28 10:30:00,40.5,40.54,40.5,40.52,110293.0,29.5276,29.5568,29.5276,29.5422,110293.0
2015-07-28 10:35:00,40.52,40.59,40.52,40.55,120670.0,29.5422,29.5932,29.5422,29.564,120670.0
2015-07-28 10:40:00,40.55,40.62,40.55,40.6,93405.0,29.564,29.6151,29.564,29.6005,93405.0
2015-07-28 10:45:00,40.6,40.61,40.58,40.59,73950.0,29.6005,29.6078,29.5859,29.5932,73950.0
2015-07-28 10:50:00,40.59,40.61,40.58,40.61,86921.0,29.5932,29.6078,29.5859,29.6078,86921.0
2015-07-28 10:55:00,40.61,40.63,40.59,40.61,121751.0,29.6078,29.6224,29.5932,29.6078,121751.0
2015-07-28 11:00:00,40.6,40.61,40.59,40.61,128841.0,29.6005,29.6078,29.5932,29.6078,128841.0
2015-07-28 11:05:00,40.61,40.62,40.57,40.58,114525.0,29.6078,29.6151,29.5786,29.5859,114525.0
2015-07-28 11:10:00,40.57,40.6,40.57,40.58,104232.0,29.5786,29.6005,29.5786,29.5859,104232.0
2015-07-28 11:15:00,40.58,40.58,40.54,40.55,97135.0,29.5859,29.5859,29.5568,29.564,97135.0
2015-07-28 11:20:00,40.55,40.56,40.52,40.55,67018.0,29.564,29.5713,29.5422,29.564,67018.0
2015-07-28 11:25:00,40.55,40.57,40.55,40.56,85011.0,29.564,29.5786,29.564,29.5713,85011.0
2015-07-28 11:30:00,40.56,40.58,40.53,40.53,102278.0,29.5713,29.5859,29.5495,29.5495,102278.0
2015-07-28 11:35:00,40.53,40.54,40.51,40.52,58695.0,29.5495,29.5568,29.5349,29.5422,58695.0
2015-07-28 11:40:00,40.51,40.53,40.49,40.52,94789.0,29.5349,29.5495,29.5203,29.5422,94789.0
2015-07-28 11:45:00,40.52,40.53,40.51,40.52,38243.0,29.5422,29.5495,29.5349,29.5422,38243.0
2015-07-28 11:50:00,40.52,40.53,40.48,40.5,130885.0,29.5422,29.5495,29.513,29.5276,130885.0
2015-07-28 11:55:00,40.5,40.5,40.46,40.48,152076.0,29.5276,29.5276,29.4984,29.513,152076.0
2015-07-28 12:00:00,40.48,40.52,40.48,40.5,95153.0,29.513,29.5422,29.513,29.5276,95153.0
2015-07-28 12:05:00,40.51,40.53,40.5,40.53,61363.0,29.5349,29.5495,29.5276,29.5495,61363.0
2015-07-28 12:10:00,40.53,40.56,40.51,40.52,148254.0,29.5495,29.5713,29.5349,29.5422,148254.0
2015-07-28 12:15:00,40.52,40.54,40.51,40.54,82144.0,29.5422,29.5568,29.5349,29.5568,82144.0
2015-07-28 12:20:00,40.54,40.55,40.53,40.53,35381.0,29.5568,29.564,29.5495,29.5495,35381.0
2015-07-28 12:25:00,40.53,40.54,40.52,40.53,130142.0,29.5495,29.5568,29.5422,29.5495,130142.0
2015-07-28 12:30:00,40.52,40.53,40.5,40.52,66349.0,29.5422,29.5495,29.5276,29.5422,66349.0
2015-07-28 12:35:00,40.52,40.52,40.49,40.5,161493.0,29.5422,29.5422,29.5203,29.5276,161493.0
2015-07-28 12:40:00,40.5,40.51,40.5,40.51,48492.0,29.5276,29.5349,29.5276,29.5349,48492.0
2015-07-28 12:45:00,40.51,40.51,40.49,40.5,221001.0,29.5349,29.5349,29.5203,29.5276,221001.0
2015-07-28 12:50:00,40.5,40.5,40.46,40.46,85840.0,29.5276,29.5276,29.4984,29.4984,85840.0
2015-07-28 12:55:00,40.46,40.47,40.44,40.45,139216.0,29.4984,29.5057,29.4838,29.4911,139216.0
2015-07-28 13:00:00,40.45,40.48,40.45,40.48,71885.0,29.4911,29.513,29.4911,29.513,71885.0
2015-07-28 13:05:00,40.48,40.51,40.47,40.51,138638.0,29.513,29.5349,29.5057,29.5349,138638.0
2015-07-28 13:10:00,40.5,40.51,40.48,40.48,62327.0,29.5276,29.5349,29.513,29.513,62327.0
2015-07-28 13:15:00,40.49,40.51,40.48,40.49,66816.0,29.5203,29.5349,29.513,29.5203,66816.0
2015-07-28 13:20:00,40.48,40.49,40.48,40.48,60642.0,29.513,29.5203,29.513,29.513,60642.0
2015-07-28 13:25:00,40.48,40.49,40.48,40.49,37985.0,29.513,29.5203,29.513,29.5203,37985.0
2015-07-28 13:30:00,40.49,40.49,40.46,40.47,100945.0,29.5203,29.5203,29.4984,29.5057,100945.0
2015-07-28 13:35:00,40.47,40.51,40.46,40.51,85052.0,29.5057,29.5349,29.4984,29.5349,85052.0
2015-07-28 13:40:00,40.51,40.52,40.47,40.49,223546.0,29.5349,29.5422,29.5057,29.5203,223546.0
2015-07-28 13:45:00,40.48,40.49,40.46,40.47,58142.0,29.513,29.5203,29.4984,29.5057,58142.0
2015-07-28 13:50:00,40.46,40.48,40.46,40.48,76837.0,29.4984,29.513,29.4984,29.513,76837.0
2015-07-28 13:55:00,40.48,40.51,40.47,40.5,198713.0,29.513,29.5349,29.5057,29.5276,198713.0
2015-07-28 14:00:00,40.5,40.5,40.46,40.46,85469.0,29.5276,29.5276,29.4984,29.4984,85469.0
2015-07-28 14:05:00,40.46,40.51,40.45,40.51,115940.0,29.4984,29.5349,29.4911,29.5349,115940.0
2015-07-28 14:10:00,40.51,40.52,40.49,40.51,67568.0,29.5349,29.5422,29.5203,29.5349,67568.0
2015-07-28 14:15:00,40.51,40.52,40.49,40.51,155093.0,29.5349,29.5422,29.5203,29.5349,155093.0
2015-07-28 14:20:00,40.51,40.52,40.5,40.52,77506.0,29.5349,29.5422,29.5276,29.5422,77506.0
2015-07-28 14:25:00,40.52,40.52,40.5,40.51,48469.0,29.5422,29.5422,29.5276,29.5349,48469.0
2015-07-28 14:30:00,40.51,40.51,40.48,40.48,55120.0,29.5349,29.5349,29.513,29.513,55120.0
2015-07-28 14:35:00,40.48,40.5,40.46,40.49,112349.0,29.513,29.5276,29.4984,29.5203,112349.0
2015-07-28 14:40:00,40.5,40.5,40.48,40.5,58524.0,29.5276,29.5276,29.513,29.5276,58524.0
2015-07-28 14:45:00,40.5,40.5,40.48,40.48,103578.0,29.5276,29.5276,29.513,29.513,103578.0
2015-07-28 14:50:00,40.49,40.49,40.48,40.48,30157.0,29.5203,29.5203,29.513,29.513,30157.0
2015-07-28 14:55:00,40.48,40.53,40.48,40.52,98845.0,29.513,29.5495,29.513,29.5422,98845.0
2015-07-28 15:00:00,40.52,40.54,40.51,40.54,135819.0,29.5422,29.5568,29.5349,29.5568,135819.0
2015-07-28 15:05:00,40.54,40.54,40.52,40.54,122882.0,29.5568,29.5568,29.5422,29.5568,122882.0
2015-07-28 15:10:00,40.54,40.56,40.52,40.55,607214.0,29.5568,29.5713,29.5422,29.564,607214.0
2015-07-28 15:15:00,40.55,40.58,40.55,40.57,91989.0,29.564,29.5859,29.564,29.5786,91989.0
2015-07-28 15:20:00,40.58,40.58,40.54,40.54,112939.0,29.5859,29.5859,29.5568,29.5568,112939.0
2015-07-28 15:25:00,40.55,40.56,40.53,40.54,83249.0,29.564,29.5713,29.5495,29.5568,83249.0
2015-07-28 15:30:00,40.53,40.58,40.52,40.58,158121.0,29.5495,29.5859,29.5422,29.5859,158121.0
2015-07-28 15:35:00,40.58,40.59,40.56,40.58,204172.0,29.5859,29.5932,29.5713,29.5859,204172.0
2015-07-28 15:40:00,40.57,40.58,40.55,40.57,195828.0,29.5786,29.5859,29.564,29.5786,195828.0
2015-07-28 15:45:00,40.56,40.58,40.55,40.55,178907.0,29.5713,29.5859,29.564,29.564,178907.0
2015-07-28 15:50:00,40.55,40.57,40.54,40.55,256414.0,29.564,29.5786,29.5568,29.564,256414.0
2015-07-28 15:55:00,40.55,40.56,40.53,40.54,514784.0,29.564,29.5713,29.5495,29.5568,514784.0
2015-07-29 09:30:00,40.53,40.6,40.5,40.51,265782.0,29.5495,29.6005,29.5276,29.5349,265782.0
2015-07-29 09:35:00,40.51,40.58,40.49,40.57,106127.0,29.5349,29.5859,29.5203,29.5786,106127.0
2015-07-29 09:40:00,40.56,40.65,40.55,40.65,117238.0,29.5713,29.637,29.564,29.637,117238.0
2015-07-29 09:45:00,40.64,40.67,40.6,40.62,119243.0,29.6297,29.6515,29.6005,29.6151,119243.0
2015-07-29 09:50:00,40.62,40.64,40.59,40.62,64438.0,29.6151,29.6297,29.5932,29.6151,64438.0
2015-07-29 09:55:00,40.62,40.66,40.6,40.64,160086.0,29.6151,29.6442,29.6005,29.6297,160086.0
2015-07-29 10:00:00,40.64,40.64,40.56,40.58,167107.0,29.6297,29.6297,29.5713,29.5859,167107.0
2015-07-29 10:05:00,40.59,40.63,40.56,40.6,76454.0,29.5932,29.6224,29.5713,29.6005,76454.0
2015-07-29 10:10:00,40.6,40.61,40.56,40.58,106684.0,29.6005,29.6078,29.5713,29.5859,106684.0
2015-07-29 10:15:00,40.58,40.61,40.56,40.58,130463.0,29.5859,29.6078,29.5713,29.5859,130463.0
2015-07-29 10:20:00,40.59,40.61,40.58,40.59,96917.0,29.5932,29.6078,29.5859,29.5932,96917.0
2015-07-29 10:25:00,40.59,40.61,40.57,40.59,87939.0,29.5932,29.6078,29.5786,29.5932,87939.0
2015-07-29 10:30:00,40.59,40.61,40.58,40.59,63561.0,29.5932,29.6078,29.5859,29.5932,63561.0
2015-07-29 10:35:00,40.59,40.6,40.57,40.57,87090.0,29.5932,29.6005,29.5786,29.5786,87090.0
2015-07-29 10:40:00,40.58,40.6,40.56,40.58,60262.0,29.5859,29.6005,29.5713,29.5859,60262.0
2015-07-29 10:45:00,40.57,40.58,40.52,40.54,77534.0,29.5786,29.5859,29.5422,29.5568,77534.0
2015-07-29 10:50:00,40.54,40.54,40.51,40.53,122982.0,29.5568,29.5568,29.5349,29.5495,122982.0
2015-07-29 10:55:00,40.53,40.53,40.51,40.52,63567.0,29.5495,29.5495,29.5349,29.5422,63567.0
2015-07-29 11:00:00,40.51,40.53,40.5,40.53,67368.0,29.5349,29.5495,29.5276,29.5495,67368.0
2015-07-29 11:05:00,40.52,40.6,40.52,40.58,98028.0,29.5422,29.6005,29.5422,29.5859,98028.0
2015-07-29 11:10:00,40.58,40.58,40.54,40.57,120806.0,29.5859,29.5859,29.5568,29.5786,120806.0
2015-07-29 11:15:00,40.57,40.61,40.56,40.61,87776.0,29.5786,29.6078,29.5713,29.6078,87776.0
2015-07-29 11:20:00,40.61,40.62,40.6,40.6,67301.0,29.6078,29.6151,29.6005,29.6005,67301.0
2015-07-29 11:25:00,40.6,40.62,40.59,40.59,58623.0,29.6005,29.6151,29.5932,29.5932,58623.0
2015-07-29 11:30:00,40.6,40.68,40.59,40.68,117308.0,29.6005,29.6588,29.5932,29.6588,117308.0
2015-07-29 11:35:00,40.67,40.69,40.63,40.64,173943.0,29.6515,29.6661,29.6224,29.6297,173943.0
2015-07-29 11:40:00,40.63,40.69,40.63,40.69,107781.0,29.6224,29.6661,29.6224,29.6661,107781.0
2015-07-29 11:45:00,40.69,40.7,40.67,40.7,103983.0,29.6661,29.6734,29.6515,29.6734,103983.0
2015-07-29 11:50:00,40.7,40.71,40.68,40.69,92618.0,29.6734,29.6807,29.6588,29.6661,92618.0
2015-07-29 11:55:00,40.68,40.69,40.64,40.65,83098.0,29.6588,29.6661,29.6297,29.637,83098.0
2015-07-29 12:00:00,40.65,40.66,40.62,40.63,45658.0,29.637,29.6442,29.6151,29.6224,45658.0
2015-07-29 12:05:00,40.62,40.63,40.57,40.58,113799.0,29.6151,29.6224,29.5786,29.5859,113799.0
2015-07-29 12:10:00,40.58,40.59,40.57,40.57,39362.0,29.5859,29.5932,29.5786,29.5786,39362.0
2015-07-29 12:15:00,40.58,40.58,40.55,40.58,86812.0,29.5859,29.5859,29.564,29.5859,86812.0
2015-07-29 12:20:00,40.57,40.63,40.57,40.62,88954.0,29.5786,29.6224,29.5786,29.6151,88954.0
2015-07-29 12:25:00,40.62,40.62,40.6,40.6,46901.0,29.6151,29.6151,29.6005,29.6005,46901.0
2015-07-29 12:30:00,40.6,40.61,40.57,40.58,54422.0,29.6005,29.6078,29.5786,29.5859,54422.0
2015-07-29 12:35:00,40.58,40.58,40.54,40.56,82559.0,29.5859,29.5859,29.5568,29.5713,82559.0
2015-07-29 12:40:00,40.55,40.56,40.55,40.56,54037.0,29.564,29.5713,29.564,29.5713,54037.0
2015-07-29 12:45:00,40.56,40.63,40.56,40.62,69203.0,29.5713,29.6224,29.5713,29.6151,69203.0
2015-07-29 12:50:00,40.62,40.62,40.58,40.58,62810.0,29.6151,29.6151,29.5859,29.5859,62810.0
2015-07-29 12:55:00,40.58,40.59,40.56,40.57,53897.0,29.5859,29.5932,29.5713,29.5786,53897.0
2015-07-29 13:00:00,40.58,40.59,40.56,40.56,68470.0,29.5859,29.5932,29.5713,29.5713,68470.0
2015-07-29 13:05:00,40.57,40.57,40.54,40.55,50528.0,29.5786,29.5786,29.5568,29.564,50528.0
2015-07-29 13:10:00,40.55,40.56,40.53,40.55,55010.0,29.564,29.5713,29.5495,29.564,55010.0
2015-07-29 13:15:00,40.55,40.59,40.55,40.57,74517.0,29.564,29.5932,29.564,29.5786,74517.0
2015-07-29 13:20:00,40.58,40.6,40.57,40.58,38887.0,29.5859,29.6005,29.5786,29.5859,38887.0
2015-07-29 13:25:00,40.58,40.58,40.56,40.57,44087.0,29.5859,29.5859,29.5713,29.5786,44087.0
2015-07-29 13:30:00,40.57,40.59,40.56,40.58,44903.0,29.5786,29.5932,29.5713,29.5859,44903.0
2015-07-29 13:35:00,40.59,40.59,40.56,40.57,29227.0,29.5932,29.5932,29.5713,29.5786,29227.0
2015-07-29 13:40:00,40.57,40.57,40.56,40.56,24231.0,29.5786,29.5786,29.5713,29.5713,24231.0
2015-07-29 13:45:00,40.57,40.57,40.51,40.52,121206.0,29.5786,29.5786,29.5349,29.5422,121206.0
2015-07-29 13:50:00,40.52,40.54,40.52,40.53,26620.0,29.5422,29.5568,29.5422,29.5495,26620.0
2015-07-29 13:55:00,40.53,40.54,40.52,40.53,101378.0,29.5495,29.5568,29.5422,29.5495,101378.0
2015-07-29 14:00:00,40.53,40.65,40.5,40.52,244774.0,29.5495,29.637,29.5276,29.5422,244774.0
2015-07-29 14:05:00,40.52,40.6,40.52,40.55,149833.0,29.5422,29.6005,29.5422,29.564,149833.0
2015-07-29 14:10:00,40.55,40.6,40.54,40.56,40547.0,29.564,29.6005,29.5568,29.5713,40547.0
2015-07-29 14:15:00,40.56,40.63,40.56,40.63,72768.0,29.5713,29.6224,29.5713,29.6224,72768.0
2015-07-29 14:20:00,40.64,40.65,40.58,40.6,39920.0,29.6297,29.637,29.5859,29.6005,39920.0
2015-07-29 14:25:00,40.59,40.6,40.56,40.57,48667.0,29.5932,29.6005,29.5713,29.5786,48667.0
2015-07-29 14:30:00,40.58,40.6,40.56,40.59,43189.0,29.5859,29.6005,29.5713,29.5932,43189.0
2015-07-29 14:35:00,40.59,40.61,40.57,40.6,41861.0,29.5932,29.6078,29.5786,29.6005,41861.0
2015-07-29 14:40:00,40.6,40.64,40.6,40.64,46593.0,29.6005,29.6297,29.6005,29.6297,46593.0
2015-07-29 14:45:00,40.63,40.66,40.62,40.64,85209.0,29.6224,29.6442,29.6151,29.6297,85209.0
2015-07-29 14:50:00,40.65,40.67,40.64,40.65,52242.0,29.637,29.6515,29.6297,29.637,52242.0
2015-07-29 14:55:00,40.64,40.68,40.63,40.64,118767.0,29.6297,29.6588,29.6224,29.6297,118767.0
2015-07-29 15:00:00,40.64,40.65,40.61,40.63,57682.0,29.6297,29.637,29.6078,29.6224,57682.0
2015-07-29 15:05:00,40.64,40.65,40.63,40.64,171457.0,29.6297,29.637,29.6224,29.6297,171457.0
2015-07-29 15:10:00,40.64,40.66,40.63,40.65,38439.0,29.6297,29.6442,29.6224,29.637,38439.0
2015-07-29 15:15:00,40.66,40.66,40.62,40.63,74840.0,29.6442,29.6442,29.6151,29.6224,74840.0
2015-07-29 15:20:00,40.63,40.65,40.62,40.65,86518.0,29.6224,29.637,29.6151,29.637,86518.0
2015-07-29 15:25:00,40.66,40.66,40.59,40.6,218656.0,29.6442,29.6442,29.5932,29.6005,218656.0
2015-07-29 15:30:00,40.61,40.62,40.54,40.55,111965.0,29.6078,29.6151,29.5568,29.564,111965.0
2015-07-29 15:35:00,40.56,40.58,40.54,40.56,139877.0,29.5713,29.5859,29.5568,29.5713,139877.0
2015-07-29 15:40:00,40.56,40.61,40.56,40.6,119734.0,29.5713,29.6078,29.5713,29.6005,119734.0
2015-07-29 15:45:00,40.6,40.62,40.58,40.59,163123.0,29.6005,29.6151,29.5859,29.5932,163123.0
2015-07-29 15:50:00,40.59,40.6,40.57,40.58,220415.0,29.5932,29.6005,29.5786,29.5859,220415.0
2015-07-29 15:55:00,40.59,40.6,40.57,40.57,355356.0,29.5932,29.6005,29.5786,29.5786,355356.0
2015-07-30 09:30:00,40.55,40.62,40.39,40.48,368122.0,29.564,29.6151,29.4474,29.513,368122.0
2015-07-30 09:35:00,40.48,40.59,40.47,40.52,120464.0,29.513,29.5932,29.5057,29.5422,120464.0
2015-07-30 09:40:00,40.52,40.54,40.41,40.47,174214.0,29.5422,29.5568,29.462,29.5057,174214.0
2015-07-30 09:45:00,40.47,40.55,40.46,40.52,183157.0,29.5057,29.564,29.4984,29.5422,183157.0
2015-07-30 09:50:00,40.52,40.66,40.52,40.66,158054.0,29.5422,29.6442,29.5422,29.6442,158054.0
2015-07-30 09:55:00,40.65,40.75,40.65,40.69,175367.0,29.637,29.7099,29.637,29.6661,175367.0
2015-07-30 10:00:00,40.7,40.7,40.62,40.66,140604.0,29.6734,29.6734,29.6151,29.6442,140604.0
2015-07-30 10:05:00,40.66,40.68,40.63,40.66,72770.0,29.6442,29.6588,29.6224,29.6442,72770.0
2015-07-30 10:10:00,40.66,40.66,40.61,40.63,102200.0,29.6442,29.6442,29.6078,29.6224,102200.0
2015-07-30 10:15:00,40.63,40.63,40.54,40.56,88969.0,29.6224,29.6224,29.5568,29.5713,88969.0
2015-07-30 10:20:00,40.55,40.58,40.55,40.57,142858.0,29.564,29.5859,29.564,29.5786,142858.0
2015-07-30 10:25:00,40.58,40.62,40.56,40.56,141417.0,29.5859,29.6151,29.5713,29.5713,141417.0
2015-07-30 10:30:00,40.57,40.65,40.56,40.65,172739.0,29.5786,29.637,29.5713,29.637,172739.0
2015-07-30 10:35:00,40.65,40.69,40.64,40.67,130697.0,29.637,29.6661,29.6297,29.6515,130697.0
2015-07-30 10:40:00,40.68,40.68,40.63,40.66,131928.0,29.6588,29.6588,29.6224,29.6442,131928.0
2015-07-30 10:45:00,40.66,40.68,40.62,40.62,153511.0,29.6442,29.6588,29.6151,29.6151,153511.0
2015-07-30 10:50:00,40.63,40.64,40.58,40.6,137715.0,29.6224,29.6297,29.5859,29.6005,137715.0
2015-07-30 10:55:00,40.6,40.63,40.56,40.57,100020.0,29.6005,29.6224,29.5713,29.5786,100020.0
2015-07-30 11:00:00,40.57,40.59,40.53,40.59,162425.0,29.5786,29.5932,29.5495,29.5932,162425.0
2015-07-30 11:05:00,40.59,40.59,40.54,40.57,88611.0,29.5932,29.5932,29.5568,29.5786,88611.0
2015-07-30 11:10:00,40.57,40.58,40.55,40.58,47939.0,29.5786,29.5859,29.564,29.5859,47939.0
2015-07-30 11:15:00,40.58,40.59,40.56,40.57,44100.0,29.5859,29.5932,29.5713,29.5786,44100.0
2015-07-30 11:20:00,40.57,40.61,40.56,40.59,134953.0,29.5786,29.6078,29.5713,29.5932,134953.0
2015-07-30 11:25:00,40.6,40.61,40.55,40.57,124107.0,29.6005,29.6078,29.564,29.5786,124107.0
2015-07-30 11:30:00,40.57,40.58,40.55,40.57,83536.0,29.5786,29.5859,29.564,29.5786,83536.0
2015-07-30 11:35:00,40.58,40.62,40.56,40.61,64157.0,29.5859,29.6151,29.5713,29.6078,64157.0
2015-07-30 11:40:00,40.61,40.65,40.6,40.64,36889.0,29.6078,29.637,29.6005,29.6297,36889.0
2015-07-30 11:45:00,40.65,40.68,40.62,40.63,40782.0,29.637,29.6588,29.6151,29.6224,40782.0
2015-07-30 11:50:00,40.62,40.63,40.58,40.59,45819.0,29.6151,29.6224,29.5859,29.5932,45819.0
2015-07-30 11:55:00,40.59,40.59,40.56,40.57,54441.0,29.5932,29.5932,29.5713,29.5786,54441.0
2015-07-30 12:00:00,40.58,40.59,40.56,40.56,48204.0,29.5859,29.5932,29.5713,29.5713,48204.0
2015-07-30 12:05:00,40.57,40.58,40.55,40.58,38188.0,29.5786,29.5859,29.564,29.5859,38188.0
2015-07-30 12:10:00,40.58,40.58,40.56,40.58,66719.0,29.5859,29.5859,29.5713,29.5859,66719.0
2015-07-30 12:15:00,40.57,40.6,40.56,40.58,58509.0,29.5786,29.6005,29.5713,29.5859,58509.0
2015-07-30 12:20:00,40.58,40.61,40.57,40.61,64645.0,29.5859,29.6078,29.5786,29.6078,64645.0
2015-07-30 12:25:00,40.61,40.61,40.58,40.59,55710.0,29.6078,29.6078,29.5859,29.5932,55710.0
2015-07-30 12:30:00,40.59,40.63,40.59,40.6,40580.0,29.5932,29.6224,29.5932,29.6005,40580.0
2015-07-30 12:35:00,40.6,40.61,40.58,40.61,25181.0,29.6005,29.6078,29.5859,29.6078,25181.0
2015-07-30 12:40:00,40.6,40.61,40.59,40.6,62101.0,29.6005,29.6078,29.5932,29.6005,62101.0
2015-07-30 12:45:00,40.61,40.63,40.6,40.62,18788.0,29.6078,29.6224,29.6005,29.6151,18788.0
2015-07-30 12:50:00,40.62,40.65,40.62,40.63,48335.0,29.6151,29.637,29.6151,29.6224,48335.0
2015-07-30 12:55:00,40.64,40.65,40.63,40.63,29548.0,29.6297,29.637,29.6224,29.6224,29548.0
2015-07-30 13:00:00,40.64,40.64,40.61,40.62,37534.0,29.6297,29.6297,29.6078,29.6151,37534.0
2015-07-30 13:05:00,40.62,40.63,40.6,40.62,35227.0,29.6151,29.6224,29.6005,29.6151,35227.0
2015-07-30 13:10:00,40.62,40.64,40.6,40.61,95664.0,29.6151,29.6297,29.6005,29.6078,95664.0
2015-07-30 13:15:00,40.61,40.63,40.6,40.62,19683.0,29.6078,29.6224,29.6005,29.6151,19683.0
2015-07-30 13:20:00,40.62,40.62,40.58,40.59,28355.0,29.6151,29.6151,29.5859,29.5932,28355.0
2015-07-30 13:25:00,40.59,40.59,40.56,40.58,34222.0,29.5932,29.5932,29.5713,29.5859,34222.0
2015-07-30 13:30:00,40.59,40.62,40.54,40.54,38735.0,29.5932,29.6151,29.5568,29.5568,38735.0
2015-07-30 13:35:00,40.55,40.58,40.54,40.55,52131.0,29.564,29.5859,29.5568,29.564,52131.0
2015-07-30 13:40:00,40.56,40.61,40.54,40.59,52820.0,29.5713,29.6078,29.5568,29.5932,52820.0
2015-07-30 13:45:00,40.58,40.6,40.57,40.58,33117.0,29.5859,29.6005,29.5786,29.5859,33117.0
2015-07-30 13:50:00,40.57,40.62,40.57,40.58,44211.0,29.5786,29.6151,29.5786,29.5859,44211.0
2015-07-30 13:55:00,40.58,40.6,40.56,40.56,92011.0,29.5859,29.6005,29.5713,29.5713,92011.0
2015-07-30 14:00:00,40.55,40.58,40.55,40.58,54241.0,29.564,29.5859,29.564,29.5859,54241.0
2015-07-30 14:05:00,40.58,40.58,40.55,40.57,54817.0,29.5859,29.5859,29.564,29.5786,54817.0
2015-07-30 14:10:00,40.57,40.57,40.53,40.55,76983.0,29.5786,29.5786,29.5495,29.564,76983.0
2015-07-30 14:15:00,40.54,40.55,40.53,40.53,23739.0,29.5568,29.564,29.5495,29.5495,23739.0
2015-07-30 14:20:00,40.54,40.56,40.53,40.55,36126.0,29.5568,29.5713,29.5495,29.564,36126.0
2015-07-30 14:25:00,40.54,40.56,40.53,40.54,41909.0,29.5568,29.5713,29.5495,29.5568,41909.0
2015-07-30 14:30:00,40.54,40.54,40.5,40.51,67470.0,29.5568,29.5568,29.5276,29.5349,67470.0
2015-07-30 14:35:00,40.51,40.52,40.5,40.51,40163.0,29.5349,29.5422,29.5276,29.5349,40163.0
2015-07-30 14:40:00,40.51,40.55,40.5,40.55,45062.0,29.5349,29.564,29.5276,29.564,45062.0
2015-07-30 14:45:00,40.54,40.58,40.53,40.57,48054.0,29.5568,29.5859,29.5495,29.5786,48054.0
2015-07-30 14:50:00,40.57,40.59,40.55,40.59,37514.0,29.5786,29.5932,29.564,29.5932,37514.0
2015-07-30 14:55:00,40.59,40.63,40.59,40.63,109193.0,29.5932,29.6224,29.5932,29.6224,109193.0
2015-07-30 15:00:00,40.62,40.63,40.6,40.63,42770.0,29.6151,29.6224,29.6005,29.6224,42770.0
2015-07-30 15:05:00,40.63,40.65,40.59,40.61,164246.0,29.6224,29.637,29.5932,29.6078,164246.0
2015-07-30 15:10:00,40.61,40.62,40.59,40.61,59140.0,29.6078,29.6151,29.5932,29.6078,59140.0
2015-07-30 15:15:00,40.61,40.63,40.6,40.61,68101.0,29.6078,29.6224,29.6005,29.6078,68101.0
2015-07-30 15:20:00,40.62,40.63,40.61,40.62,55457.0,29.6151,29.6224,29.6078,29.6151,55457.0
2015-07-30 15:25:00,40.62,40.66,40.61,40.65,118394.0,29.6151,29.6442,29.6078,29.637,118394.0
2015-07-30 15:30:00,40.65,40.67,40.64,40.66,46951.0,29.637,29.6515,29.6297,29.6442,46951.0
2015-07-30 15:35:00,40.66,40.66,40.61,40.63,72850.0,29.6442,29.6442,29.6078,29.6224,72850.0
2015-07-30 15:40:00,40.64,40.67,40.63,40.64,95897.0,29.6297,29.6515,29.6224,29.6297,95897.0
2015-07-30 15:45:00,40.65,40.65,40.62,40.65,148390.0,29.637,29.637,29.6151,29.637,148390.0
2015-07-30 15:50:00,40.65,40.65,40.62,40.63,169119.0,29.637,29.637,29.6151,29.6224,169119.0
2015-07-30 15:55:00,40.64,40.64,40.54,40.57,1026819.0,29.6297,29.6297,29.5568,29.5786,1026819.0
2015-07-31 09:30:00,40.88,40.9,40.78,40.79,366181.0,29.8046,29.8192,29.7317,29.739,366181.0
2015-07-31 09:35:00,40.78,40.94,40.77,40.92,238366.0,29.7317,29.8484,29.7244,29.8338,238366.0
2015-07-31 09:40:00,40.92,40.93,40.79,40.81,162261.0,29.8338,29.8411,29.739,29.7536,162261.0
2015-07-31 09:45:00,40.81,40.86,40.79,40.86,191394.0,29.7536,29.7901,29.739,29.7901,191394.0
2015-07-31 09:50:00,40.86,40.98,40.85,40.97,260486.0,29.7901,29.8775,29.7828,29.8703,260486.0
2015-07-31 09:55:00,40.98,41.06,40.98,41.03,520696.0,29.8775,29.9359,29.8775,29.914,520696.0
2015-07-31 10:00:00,41.02,41.08,40.99,41.05,232620.0,29.9067,29.9505,29.8848,29.9286,232620.0
2015-07-31 10:05:00,41.05,41.12,41.01,41.12,274717.0,29.9286,29.9796,29.8994,29.9796,274717.0
2015-07-31 10:10:00,41.11,41.18,41.11,41.14,310871.0,29.9723,30.0234,29.9723,29.9942,310871.0
2015-07-31 10:15:00,41.14,41.16,41.1,41.13,132004.0,29.9942,30.0088,29.965,29.9869,132004.0
2015-07-31 10:20:00,41.12,41.22,41.12,41.21,218710.0,29.9796,30.0525,29.9796,30.0452,218710.0
2015-07-31 10:25:00,41.2,41.21,41.12,41.13,226366.0,30.0379,30.0452,29.9796,29.9869,226366.0
2015-07-31 10:30:00,41.14,41.14,41.05,41.08,143786.0,29.9942,29.9942,29.9286,29.9505,143786.0
2015-07-31 10:35:00,41.07,41.09,41.05,41.05,73473.0,29.9432,29.9577,29.9286,29.9286,73473.0
2015-07-31 10:40:00,41.05,41.09,41.04,41.07,95911.0,29.9286,29.9577,29.9213,29.9432,95911.0
2015-07-31 10:45:00,41.07,41.1,41.07,41.09,118930.0,29.9432,29.965,29.9432,29.9577,118930.0
2015-07-31 10:50:00,41.1,41.13,41.09,41.1,135876.0,29.965,29.9869,29.9577,29.965,135876.0
2015-07-31 10:55:00,41.11,41.11,41.01,41.01,106643.0,29.9723,29.9723,29.8994,29.8994,106643.0
2015-07-31 11:00:00,41.02,41.04,41.0,41.02,52753.0,29.9067,29.9213,29.8921,29.9067,52753.0
2015-07-31 11:05:00,41.02,41.03,41.0,41.0,58142.0,29.9067,29.914,29.8921,29.8921,58142.0
2015-07-31 11:10:00,41.0,41.05,41.0,41.05,73523.0,29.8921,29.9286,29.8921,29.9286,73523.0
2015-07-31 11:15:00,41.05,41.05,41.02,41.05,56171.0,29.9286,29.9286,29.9067,29.9286,56171.0
2015-07-31 11:20:00,41.05,41.06,41.02,41.04,75603.0,29.9286,29.9359,29.9067,29.9213,75603.0
2015-07-31 11:25:00,41.03,41.12,41.03,41.11,194590.0,29.914,29.9796,29.914,29.9723,194590.0
2015-07-31 11:30:00,41.12,41.16,41.1,41.12,172890.0,29.9796,30.0088,29.965,29.9796,172890.0
2015-07-31 11:35:00,41.13,41.13,41.07,41.08,46865.0,29.9869,29.9869,29.9432,29.9505,46865.0
2015-07-31 11:40:00,41.09,41.09,41.05,41.06,46136.0,29.9577,29.9577,29.9286,29.9359,46136.0
2015-07-31 11:45:00,41.06,41.1,41.05,41.1,68822.0,29.9359,29.965,29.9286,29.965,68822.0
2015-07-31 11:50:00,41.1,41.15,41.07,41.09,211947.0,29.965,30.0015,29.9432,29.9577,211947.0
2015-07-31 11:55:00,41.09,41.11,41.06,41.1,52011.0,29.9577,29.9723,29.9359,29.965,52011.0
2015-07-31 12:00:00,41.1,41.11,41.1,41.1,75536.0,29.965,29.9723,29.965,29.965,75536.0
2015-07-31 12:05:00,41.11,41.13,41.1,41.13,168417.0,29.9723,29.9869,29.965,29.9869,168417.0
2015-07-31 12:10:00,41.13,41.16,41.12,41.15,73852.0,29.9869,30.0088,29.9796,30.0015,73852.0
2015-07-31 12:15:00,41.14,41.16,41.12,41.13,110320.0,29.9942,30.0088,29.9796,29.9869,110320.0
2015-07-31 12:20:00,41.13,41.16,41.12,41.13,74995.0,29.9869,30.0088,29.9796,29.9869,74995.0
2015-07-31 12:25:00,41.12,41.13,41.1,41.1,53667.0,29.9796,29.9869,29.965,29.965,53667.0
2015-07-31 12:30:00,41.1,41.11,41.08,41.1,63905.0,29.965,29.9723,29.9505,29.965,63905.0
2015-07-31 12:35:00,41.09,41.1,41.07,41.08,168334.0,29.9577,29.965,29.9432,29.9505,168334.0
2015-07-31 12:40:00,41.07,41.1,41.07,41.09,99388.0,29.9432,29.965,29.9432,29.9577,99388.0
2015-07-31 12:45:00,41.09,41.1,41.07,41.08,102100.0,29.9577,29.965,29.9432,29.9505,102100.0
2015-07-31 12:50:00,41.08,41.08,41.05,41.05,60291.0,29.9505,29.9505,29.9286,29.9286,60291.0
2015-07-31 12:55:00,41.05,41.11,41.05,41.1,380898.0,29.9286,29.9723,29.9286,29.965,380898.0
2015-07-31 13:00:00,41.1,41.14,41.1,41.14,71064.0,29.965,29.9942,29.965,29.9942,71064.0
2015-07-31 13:05:00,41.13,41.14,41.09,41.09,60611.0,29.9869,29.9942,29.9577,29.9577,60611.0
2015-07-31 13:10:00,41.09,41.1,41.05,41.06,106945.0,29.9577,29.965,29.9286,29.9359,106945.0
2015-07-31 13:15:00,41.06,41.1,41.05,41.09,83960.0,29.9359,29.965,29.9286,29.9577,83960.0
2015-07-31 13:20:00,41.09,41.12,41.09,41.12,46640.0,29.9577,29.9796,29.9577,29.9796,46640.0
2015-07-31 13:25:00,41.11,41.12,41.09,41.1,86713.0,29.9723,29.9796,29.9577,29.965,86713.0
2015-07-31 13:30:00,41.1,41.14,41.09,41.14,194192.0,29.965,29.9942,29.9577,29.9942,194192.0
2015-07-31 13:35:00,41.14,41.15,41.13,41.14,120393.0,29.9942,30.0015,29.9869,29.9942,120393.0
2015-07-31 13:40:00,41.15,41.15,41.09,41.1,99831.0,30.0015,30.0015,29.9577,29.965,99831.0
2015-07-31 13:45:00,41.1,41.12,41.1,41.11,70965.0,29.965,29.9796,29.965,29.9723,70965.0
2015-07-31 13:50:00,41.12,41.13,41.11,41.13,36264.0,29.9796,29.9869,29.9723,29.9869,36264.0
2015-07-31 13:55:00,41.13,41.15,41.12,41.15,71437.0,29.9869,30.0015,29.9796,30.0015,71437.0
2015-07-31 14:00:00,41.15,41.16,41.12,41.12,115389.0,30.0015,30.0088,29.9796,29.9796,115389.0
2015-07-31 14:05:00,41.13,41.16,41.12,41.15,145989.0,29.9869,30.0088,29.9796,30.0015,145989.0
2015-07-31 14:10:00,41.16,41.16,41.14,41.15,36904.0,30.0088,30.0088,29.9942,30.0015,36904.0
2015-07-31 14:15:00,41.15,41.16,41.14,41.15,79678.0,30.0015,30.0088,29.9942,30.0015,79678.0
2015-07-31 14:20:00,41.16,41.16,41.12,41.14,259152.0,30.0088,30.0088,29.9796,29.9942,259152.0
2015-07-31 14:25:00,41.14,41.17,41.13,41.15,108010.0,29.9942,30.0161,29.9869,30.0015,108010.0
2015-07-31 14:30:00,41.15,41.16,41.11,41.12,122707.0,30.0015,30.0088,29.9723,29.9796,122707.0
2015-07-31 14:35:00,41.11,41.13,41.09,41.11,179580.0,29.9723,29.9869,29.9577,29.9723,179580.0
2015-07-31 14:40:00,41.11,41.17,41.11,41.17,253035.0,29.9723,30.0161,29.9723,30.0161,253035.0
2015-07-31 14:45:00,41.16,41.17,41.11,41.13,154038.0,30.0088,30.0161,29.9723,29.9869,154038.0
2015-07-31 14:50:00,41.13,41.16,41.12,41.15,109350.0,29.9869,30.0088,29.9796,30.0015,109350.0
2015-07-31 14:55:00,41.15,41.15,41.14,41.15,59658.0,30.0015,30.0015,29.9942,30.0015,59658.0
2015-07-31 15:00:00,41.15,41.16,41.14,41.15,122941.0,30.0015,30.0088,29.9942,30.0015,122941.0
2015-07-31 15:05:00,41.15,41.15,41.11,41.11,197613.0,30.0015,30.0015,29.9723,29.9723,197613.0
2015-07-31 15:10:00,41.11,41.14,41.11,41.14,209926.0,29.9723,29.9942,29.9723,29.9942,209926.0
2015-07-31 15:15:00,41.13,41.15,41.13,41.15,130182.0,29.9869,30.0015,29.9869,30.0015,130182.0
2015-07-31 15:20:00,41.15,41.15,41.09,41.1,152270.0,30.0015,30.0015,29.9577,29.965,152270.0
2015-07-31 15:25:00,41.1,41.11,41.08,41.08,313563.0,29.965,29.9723,29.9505,29.9505,313563.0
2015-07-31 15:30:00,41.09,41.12,41.09,41.11,85526.0,29.9577,29.9796,29.9577,29.9723,85526.0
2015-07-31 15:35:00,41.12,41.13,41.08,41.09,186884.0,29.9796,29.9869,29.9505,29.9577,186884.0
2015-07-31 15:40:00,41.08,41.1,41.07,41.09,194723.0,29.9505,29.965,29.9432,29.9577,194723.0
2015-07-31 15:45:00,41.09,41.1,41.05,41.09,388847.0,29.9577,29.965,29.9286,29.9577,388847.0
2015-07-31 15:50:00,41.09,41.1,41.05,41.1,306410.0,29.9577,29.965,29.9286,29.965,306410.0
2015-07-31 15:55:00,41.09,41.15,41.08,41.09,1176067.0,29.9577,30.0015,29.9505,29.9577,1176067.0
2015-08-03 09:30:00,40.85,40.96,40.84,40.92,580708.0,29.7828,29.863,29.7755,29.8338,580708.0
2015-08-03 09:35:00,40.93,40.95,40.85,40.89,225914.0,29.8411,29.8557,29.7828,29.8119,225914.0
2015-08-03 09:40:00,40.89,40.94,40.86,40.91,148455.0,29.8119,29.8484,29.7901,29.8265,148455.0
2015-08-03 09:45:00,40.91,41.03,40.88,41.03,199823.0,29.8265,29.914,29.8046,29.914,199823.0
2015-08-03 09:50:00,41.03,41.07,41.01,41.01,115137.0,29.914,29.9432,29.8994,29.8994,115137.0
2015-08-03 09:55:00,41.02,41.06,41.02,41.05,79791.0,29.9067,29.9359,29.9067,29.9286,79791.0
2015-08-03 10:00:00,41.05,41.1,41.03,41.09,180807.0,29.9286,29.965,29.914,29.9577,180807.0
2015-08-03 10:05:00,41.1,41.1,41.06,41.08,137267.0,29.965,29.965,29.9359,29.9505,137267.0
2015-08-03 10:10:00,41.08,41.16,41.08,41.12,129241.0,29.9505,30.0088,29.9505,29.9796,129241.0
2015-08-03 10:15:00,41.12,41.14,41.09,41.13,180349.0,29.9796,29.9942,29.9577,29.9869,180349.0
2015-08-03 10:20:00,41.12,41.13,41.09,41.11,90637.0,29.9796,29.9869,29.9577,29.9723,90637.0
2015-08-03 10:25:00,41.1,41.12,41.08,41.12,265281.0,29.965,29.9796,29.9505,29.9796,265281.0
2015-08-03 10:30:00,41.11,41.12,41.05,41.05,91537.0,29.9723,29.9796,29.9286,29.9286,91537.0
2015-08-03 10:35:00,41.05,41.06,41.03,41.05,73678.0,29.9286,29.9359,29.914,29.9286,73678.0
2015-08-03 10:40:00,41.04,41.08,41.03,41.08,99448.0,29.9213,29.9505,29.914,29.9505,99448.0
2015-08-03 10:45:00,41.07,41.09,41.06,41.08,54565.0,29.9432,29.9577,29.9359,29.9505,54565.0
2015-08-03 10:50:00,41.08,41.08,41.03,41.03,113892.0,29.9505,29.9505,29.914,29.914,113892.0
2015-08-03 10:55:00,41.04,41.06,41.03,41.05,102470.0,29.9213,29.9359,29.914,29.9286,102470.0
2015-08-03 11:00:00,41.06,41.08,41.06,41.08,49470.0,29.9359,29.9505,29.9359,29.9505,49470.0
2015-08-03 11:05:00,41.07,41.12,41.07,41.08,238879.0,29.9432,29.9796,29.9432,29.9505,238879.0
2015-08-03 11:10:00,41.08,41.11,41.07,41.09,69164.0,29.9505,29.9723,29.9432,29.9577,69164.0
2015-08-03 11:15:00,41.09,41.1,41.09,41.09,33756.0,29.9577,29.965,29.9577,29.9577,33756.0
2015-08-03 11:20:00,41.09,41.11,41.08,41.11,68090.0,29.9577,29.9723,29.9505,29.9723,68090.0
2015-08-03 11:25:00,41.1,41.12,41.1,41.11,74369.0,29.965,29.9796,29.965,29.9723,74369.0
2015-08-03 11:30:00,41.12,41.18,41.11,41.17,141937.0,29.9796,30.0234,29.9723,30.0161,141937.0
2015-08-03 11:35:00,41.18,41.19,41.17,41.19,97643.0,30.0234,30.0307,30.0161,30.0307,97643.0
2015-08-03 11:40:00,41.19,41.2,41.18,41.2,178248.0,30.0307,30.0379,30.0234,30.0379,178248.0
2015-08-03 11:45:00,41.2,41.22,41.18,41.19,162231.0,30.0379,30.0525,30.0234,30.0307,162231.0
2015-08-03 11:50:00,41.19,41.2,41.19,41.2,68182.0,30.0307,30.0379,30.0307,30.0379,68182.0
2015-08-03 11:55:00,41.19,41.2,41.19,41.19,84602.0,30.0307,30.0379,30.0307,30.0307,84602.0
2015-08-03 12:00:00,41.2,41.21,41.16,41.18,167266.0,30.0379,30.0452,30.0088,30.0234,167266.0
2015-08-03 12:05:00,41.18,41.21,41.17,41.17,179426.0,30.0234,30.0452,30.0161,30.0161,179426.0
2015-08-03 12:10:00,41.17,41.19,41.16,41.19,61391.0,30.0161,30.0307,30.0088,30.0307,61391.0
2015-08-03 12:15:00,41.19,41.19,41.14,41.15,93208.0,30.0307,30.0307,29.9942,30.0015,93208.0
2015-08-03 12:20:00,41.14,41.18,41.14,41.18,55377.0,29.9942,30.0234,29.9942,30.0234,55377.0
2015-08-03 12:25:00,41.18,41.2,41.17,41.18,58196.0,30.0234,30.0379,30.0161,30.0234,58196.0
2015-08-03 12:30:00,41.19,41.19,41.13,41.16,172753.0,30.0307,30.0307,29.9869,30.0088,172753.0
2015-08-03 12:35:00,41.16,41.16,41.13,41.14,116452.0,30.0088,30.0088,29.9869,29.9942,116452.0
2015-08-03 12:40:00,41.14,41.15,41.12,41.15,144678.0,29.9942,30.0015,29.9796,30.0015,144678.0
2015-08-03 12:45:00,41.15,41.16,41.13,41.14,133155.0,30.0015,30.0088,29.9869,29.9942,133155.0
2015-08-03 12:50:00,41.14,41.17,41.14,41.16,120441.0,29.9942,30.0161,29.9942,30.0088,120441.0
2015-08-03 12:55:00,41.16,41.2,41.15,41.2,147544.0,30.0088,30.0379,30.0015,30.0379,147544.0
2015-08-03 13:00:00,41.19,41.21,41.19,41.2,120637.0,30.0307,30.0452,30.0307,30.0379,120637.0
2015-08-03 13:05:00,41.2,41.21,41.17,41.17,165579.0,30.0379,30.0452,30.0161,30.0161,165579.0
2015-08-03 13:10:00,41.17,41.18,41.16,41.17,148906.0,30.0161,30.0234,30.0088,30.0161,148906.0
2015-08-03 13:15:00,41.16,41.18,41.16,41.17,49942.0,30.0088,30.0234,30.0088,30.0161,49942.0
2015-08-03 13:20:00,41.16,41.2,41.16,41.19,91600.0,30.0088,30.0379,30.0088,30.0307,91600.0
2015-08-03 13:25:00,41.19,41.22,41.17,41.21,134172.0,30.0307,30.0525,30.0161,30.0452,134172.0
2015-08-03 13:30:00,41.2,41.22,41.19,41.22,88584.0,30.0379,30.0525,30.0307,30.0525,88584.0
2015-08-03 13:35:00,41.22,41.23,41.21,41.22,70108.0,30.0525,30.0598,30.0452,30.0525,70108.0
2015-08-03 13:40:00,41.22,41.25,41.22,41.25,104609.0,30.0525,30.0744,30.0525,30.0744,104609.0
2015-08-03 13:45:00,41.25,41.27,41.24,41.26,157885.0,30.0744,30.089,30.0671,30.0817,157885.0
2015-08-03 13:50:00,41.25,41.26,41.24,41.26,102055.0,30.0744,30.0817,30.0671,30.0817,102055.0
2015-08-03 13:55:00,41.25,41.27,41.24,41.25,81340.0,30.0744,30.089,30.0671,30.0744,81340.0
2015-08-03 14:00:00,41.25,41.26,41.24,41.26,108119.0,30.0744,30.0817,30.0671,30.0817,108119.0
2015-08-03 14:05:00,41.25,41.27,41.23,41.24,159979.0,30.0744,30.089,30.0598,30.0671,159979.0
2015-08-03 14:10:00,41.24,41.25,41.23,41.24,101986.0,30.0671,30.0744,30.0598,30.0671,101986.0
2015-08-03 14:15:00,41.24,41.26,41.23,41.24,134407.0,30.0671,30.0817,30.0598,30.0671,134407.0
2015-08-03 14:20:00,41.25,41.26,41.24,41.25,51765.0,30.0744,30.0817,30.0671,30.0744,51765.0
2015-08-03 14:25:00,41.25,41.27,41.23,41.27,138923.0,30.0744,30.089,30.0598,30.089,138923.0
2015-08-03 14:30:00,41.27,41.28,41.26,41.27,106397.0,30.089,30.0963,30.0817,30.089,106397.0
2015-08-03 14:35:00,41.27,41.29,41.26,41.28,155631.0,30.089,30.1036,30.0817,30.0963,155631.0
2015-08-03 14:40:00,41.28,41.3,41.28,41.3,93033.0,30.0963,30.1109,30.0963,30.1109,93033.0
2015-08-03 14:45:00,41.3,41.3,41.28,41.3,140587.0,30.1109,30.1109,30.0963,30.1109,140587.0
2015-08-03 14:50:00,41.3,41.31,41.29,41.3,109438.0,30.1109,30.1181,30.1036,30.1109,109438.0
2015-08-03 14:55:00,41.3,41.31,41.27,41.3,177701.0,30.1109,30.1181,30.089,30.1109,177701.0
2015-08-03 15:00:00,41.3,41.32,41.29,41.32,94685.0,30.1109,30.1254,30.1036,30.1254,94685.0
2015-08-03 15:05:00,41.32,41.33,41.31,41.33,160680.0,30.1254,30.1327,30.1181,30.1327,160680.0
2015-08-03 15:10:00,41.33,41.35,41.32,41.34,174775.0,30.1327,30.1473,30.1254,30.14,174775.0
2015-08-03 15:15:00,41.34,41.35,41.33,41.34,149034.0,30.14,30.1473,30.1327,30.14,149034.0
2015-08-03 15:20:00,41.34,41.36,41.33,41.36,134529.0,30.14,30.1546,30.1327,30.1546,134529.0
2015-08-03 15:25:00,41.36,41.37,41.34,41.36,182969.0,30.1546,30.1619,30.14,30.1546,182969.0
2015-08-03 15:30:00,41.36,41.37,41.33,41.36,213109.0,30.1546,30.1619,30.1327,30.1546,213109.0
2015-08-03 15:35:00,41.36,41.43,41.35,41.41,306772.0,30.1546,30.2056,30.1473,30.1911,306772.0
2015-08-03 15:40:00,41.42,41.49,41.42,41.46,848199.0,30.1983,30.2494,30.1983,30.2275,848199.0
2015-08-03 15:45:00,41.47,41.47,41.42,41.45,364037.0,30.2348,30.2348,30.1983,30.2202,364037.0
2015-08-03 15:50:00,41.45,41.5,41.44,41.5,560762.0,30.2202,30.2567,30.2129,30.2567,560762.0
2015-08-03 15:55:00,41.5,41.55,41.49,41.55,1270471.0,30.2567,30.2931,30.2494,30.2931,1270471.0
2015-08-04 09:30:00,41.51,41.62,41.49,41.56,607906.0,30.264,30.3442,30.2494,30.3004,607906.0
2015-08-04 09:35:00,41.56,41.65,41.52,41.54,408037.0,30.3004,30.366,30.2713,30.2858,408037.0
2015-08-04 09:40:00,41.54,41.55,41.34,41.36,303516.0,30.2858,30.2931,30.14,30.1546,303516.0
2015-08-04 09:45:00,41.36,41.48,41.34,41.47,233022.0,30.1546,30.2421,30.14,30.2348,233022.0
2015-08-04 09:50:00,41.48,41.5,41.47,41.48,88546.0,30.2421,30.2567,30.2348,30.2421,88546.0
2015-08-04 09:55:00,41.48,41.5,41.47,41.48,127092.0,30.2421,30.2567,30.2348,30.2421,127092.0
2015-08-04 10:00:00,41.48,41.5,41.43,41.43,217962.0,30.2421,30.2567,30.2056,30.2056,217962.0
2015-08-04 10:05:00,41.43,41.47,41.42,41.46,120156.0,30.2056,30.2348,30.1983,30.2275,120156.0
2015-08-04 10:10:00,41.46,41.55,41.43,41.55,271878.0,30.2275,30.2931,30.2056,30.2931,271878.0
2015-08-04 10:15:00,41.55,41.56,41.52,41.52,115125.0,30.2931,30.3004,30.2713,30.2713,115125.0
2015-08-04 10:20:00,41.52,41.56,41.51,41.55,115045.0,30.2713,30.3004,30.264,30.2931,115045.0
2015-08-04 10:25:00,41.55,41.63,41.55,41.63,191667.0,30.2931,30.3514,30.2931,30.3514,191667.0
2015-08-04 10:30:00,41.62,41.63,41.6,41.63,168901.0,30.3442,30.3514,30.3296,30.3514,168901.0
2015-08-04 10:35:00,41.62,41.63,41.6,41.61,121209.0,30.3442,30.3514,30.3296,30.3369,121209.0
2015-08-04 10:40:00,41.61,41.62,41.6,41.61,177017.0,30.3369,30.3442,30.3296,30.3369,177017.0
2015-08-04 10:45:00,41.6,41.66,41.6,41.65,197280.0,30.3296,30.3733,30.3296,30.366,197280.0
2015-08-04 10:50:00,41.65,41.67,41.64,41.66,169192.0,30.366,30.3806,30.3587,30.3733,169192.0
2015-08-04 10:55:00,41.66,41.67,41.62,41.65,324406.0,30.3733,30.3806,30.3442,30.366,324406.0
2015-08-04 11:00:00,41.65,41.68,41.64,41.68,124501.0,30.366,30.3879,30.3587,30.3879,124501.0
2015-08-04 11:05:00,41.68,41.71,41.67,41.7,173019.0,30.3879,30.4098,30.3806,30.4025,173019.0
2015-08-04 11:10:00,41.7,41.8,41.69,41.78,691701.0,30.4025,30.4754,30.3952,30.4608,691701.0
2015-08-04 11:15:00,41.77,41.83,41.77,41.77,730371.0,30.4535,30.4973,30.4535,30.4535,730371.0
2015-08-04 11:20:00,41.77,41.78,41.74,41.75,175178.0,30.4535,30.4608,30.4316,30.4389,175178.0
2015-08-04 11:25:00,41.74,41.77,41.73,41.77,96815.0,30.4316,30.4535,30.4244,30.4535,96815.0
2015-08-04 11:30:00,41.77,41.83,41.77,41.8,225511.0,30.4535,30.4973,30.4535,30.4754,225511.0
2015-08-04 11:35:00,41.8,41.82,41.79,41.8,103960.0,30.4754,30.49,30.4681,30.4754,103960.0
2015-08-04 11:40:00,41.8,41.83,41.8,41.81,97600.0,30.4754,30.4973,30.4754,30.4827,97600.0
2015-08-04 11:45:00,41.8,41.82,41.79,41.82,50301.0,30.4754,30.49,30.4681,30.49,50301.0
2015-08-04 11:50:00,41.81,41.82,41.78,41.79,93669.0,30.4827,30.49,30.4608,30.4681,93669.0
2015-08-04 11:55:00,41.79,41.81,41.78,41.8,109130.0,30.4681,30.4827,30.4608,30.4754,109130.0
2015-08-04 12:00:00,41.79,41.8,41.77,41.77,93462.0,30.4681,30.4754,30.4535,30.4535,93462.0
2015-08-04 12:05:00,41.77,41.8,41.77,41.8,89128.0,30.4535,30.4754,30.4535,30.4754,89128.0
2015-08-04 12:10:00,41.8,41.8,41.76,41.76,63055.0,30.4754,30.4754,30.4462,30.4462,63055.0
2015-08-04 12:15:00,41.76,41.77,41.7,41.71,95800.0,30.4462,30.4535,30.4025,30.4098,95800.0
2015-08-04 12:20:00,41.71,41.73,41.69,41.7,97886.0,30.4098,30.4244,30.3952,30.4025,97886.0
2015-08-04 12:25:00,41.7,41.71,41.69,41.7,164490.0,30.4025,30.4098,30.3952,30.4025,164490.0
2015-08-04 12:30:00,41.7,41.71,41.69,41.71,85704.0,30.4025,30.4098,30.3952,30.4098,85704.0
2015-08-04 12:35:00,41.7,41.74,41.7,41.73,78666.0,30.4025,30.4316,30.4025,30.4244,78666.0
2015-08-04 12:40:00,41.73,41.74,41.7,41.71,105840.0,30.4244,30.4316,30.4025,30.4098,105840.0
2015-08-04 12:45:00,41.7,41.71,41.7,41.7,48023.0,30.4025,30.4098,30.4025,30.4025,48023.0
2015-08-04 12:50:00,41.7,41.71,41.68,41.69,46809.0,30.4025,30.4098,30.3879,30.3952,46809.0
2015-08-04 12:55:00,41.7,41.72,41.69,41.7,97314.0,30.4025,30.4171,30.3952,30.4025,97314.0
2015-08-04 13:00:00,41.7,41.7,41.65,41.66,71855.0,30.4025,30.4025,30.366,30.3733,71855.0
2015-08-04 13:05:00,41.66,41.66,41.62,41.63,94360.0,30.3733,30.3733,30.3442,30.3514,94360.0
2015-08-04 13:10:00,41.63,41.63,41.62,41.63,51629.0,30.3514,30.3514,30.3442,30.3514,51629.0
2015-08-04 13:15:00,41.62,41.66,41.62,41.66,95594.0,30.3442,30.3733,30.3442,30.3733,95594.0
2015-08-04 13:20:00,41.65,41.66,41.65,41.65,57503.0,30.366,30.3733,30.366,30.366,57503.0
2015-08-04 13:25:00,41.65,41.66,41.65,41.65,31804.0,30.366,30.3733,30.366,30.366,31804.0
2015-08-04 13:30:00,41.65,41.66,41.65,41.66,82442.0,30.366,30.3733,30.366,30.3733,82442.0
2015-08-04 13:35:00,41.65,41.66,41.65,41.66,29511.0,30.366,30.3733,30.366,30.3733,29511.0
2015-08-04 13:40:00,41.66,41.66,41.62,41.63,82033.0,30.3733,30.3733,30.3442,30.3514,82033.0
2015-08-04 13:45:00,41.62,41.63,41.58,41.58,214039.0,30.3442,30.3514,30.315,30.315,214039.0
2015-08-04 13:50:00,41.59,41.61,41.55,41.56,163991.0,30.3223,30.3369,30.2931,30.3004,163991.0
2015-08-04 13:55:00,41.56,41.59,41.54,41.58,200711.0,30.3004,30.3223,30.2858,30.315,200711.0
2015-08-04 14:00:00,41.58,41.61,41.55,41.59,286941.0,30.315,30.3369,30.2931,30.3223,286941.0
2015-08-04 14:05:00,41.59,41.61,41.57,41.59,288375.0,30.3223,30.3369,30.3077,30.3223,288375.0
2015-08-04 14:10:00,41.59,41.61,41.58,41.61,194906.0,30.3223,30.3369,30.315,30.3369,194906.0
2015-08-04 14:15:00,41.61,41.67,41.6,41.66,205563.0,30.3369,30.3806,30.3296,30.3733,205563.0
2015-08-04 14:20:00,41.66,41.67,41.63,41.66,157391.0,30.3733,30.3806,30.3514,30.3733,157391.0
2015-08-04 14:25:00,41.66,41.71,41.65,41.71,217468.0,30.3733,30.4098,30.366,30.4098,217468.0
2015-08-04 14:30:00,41.7,41.74,41.69,41.74,194735.0,30.4025,30.4316,30.3952,30.4316,194735.0
2015-08-04 14:35:00,41.74,41.78,41.73,41.77,310226.0,30.4316,30.4608,30.4244,30.4535,310226.0
2015-08-04 14:40:00,41.77,41.81,41.76,41.8,214126.0,30.4535,30.4827,30.4462,30.4754,214126.0
2015-08-04 14:45:00,41.8,41.83,41.79,41.82,178932.0,30.4754,30.4973,30.4681,30.49,178932.0
2015-08-04 14:50:00,41.81,41.82,41.77,41.78,156307.0,30.4827,30.49,30.4535,30.4608,156307.0
2015-08-04 14:55:00,41.79,41.8,41.76,41.79,161486.0,30.4681,30.4754,30.4462,30.4681,161486.0
2015-08-04 15:00:00,41.8,41.83,41.79,41.82,230735.0,30.4754,30.4973,30.4681,30.49,230735.0
2015-08-04 15:05:00,41.82,41.82,41.78,41.81,194582.0,30.49,30.49,30.4608,30.4827,194582.0
2015-08-04 15:10:00,41.81,41.81,41.78,41.78,110060.0,30.4827,30.4827,30.4608,30.4608,110060.0
2015-08-04 15:15:00,41.78,41.81,41.75,41.75,231122.0,30.4608,30.4827,30.4389,30.4389,231122.0
2015-08-04 15:20:00,41.76,41.78,41.75,41.77,193438.0,30.4462,30.4608,30.4389,30.4535,193438.0
2015-08-04 15:25:00,41.78,41.79,41.76,41.77,174216.0,30.4608,30.4681,30.4462,30.4535,174216.0
2015-08-04 15:30:00,41.78,41.82,41.77,41.8,276746.0,30.4608,30.49,30.4535,30.4754,276746.0
2015-08-04 15:35:00,41.81,41.83,41.8,41.81,223977.0,30.4827,30.4973,30.4754,30.4827,223977.0
2015-08-04 15:40:00,41.8,41.82,41.78,41.8,356586.0,30.4754,30.49,30.4608,30.4754,356586.0
2015-08-04 15:45:00,41.8,41.8,41.76,41.78,291545.0,30.4754,30.4754,30.4462,30.4608,291545.0
2015-08-04 15:50:00,41.79,41.81,41.76,41.8,457035.0,30.4681,30.4827,30.4462,30.4754,457035.0
2015-08-04 15:55:00,41.8,41.87,41.74,41.85,1506194.0,30.4754,30.5264,30.4316,30.5118,1506194.0
2015-08-05 09:30:00,41.92,41.97,41.86,41.93,633487.0,30.5629,30.5993,30.5191,30.5702,633487.0
2015-08-05 09:35:00,41.93,41.97,41.88,41.91,158344.0,30.5702,30.5993,30.5337,30.5556,158344.0
2015-08-05 09:40:00,41.92,41.98,41.87,41.9,253991.0,30.5629,30.6066,30.5264,30.5483,253991.0
2015-08-05 09:45:00,41.9,41.91,41.83,41.85,172662.0,30.5483,30.5556,30.4973,30.5118,172662.0
2015-08-05 09:50:00,41.86,41.97,41.86,41.96,211540.0,30.5191,30.5993,30.5191,30.592,211540.0
2015-08-05 09:55:00,41.97,41.99,41.9,41.92,179372.0,30.5993,30.6139,30.5483,30.5629,179372.0
2015-08-05 10:00:00,41.93,41.94,41.82,41.87,105015.0,30.5702,30.5775,30.49,30.5264,105015.0
2015-08-05 10:05:00,41.87,41.93,41.87,41.93,114518.0,30.5264,30.5702,30.5264,30.5702,114518.0
2015-08-05 10:10:00,41.93,41.97,41.92,41.96,90441.0,30.5702,30.5993,30.5629,30.592,90441.0
2015-08-05 10:15:00,41.96,41.96,41.93,41.95,63385.0,30.592,30.592,30.5702,30.5848,63385.0
2015-08-05 10:20:00,41.95,41.97,41.93,41.95,123412.0,30.5848,30.5993,30.5702,30.5848,123412.0
2015-08-05 10:25:00,41.95,41.99,41.94,41.99,64705.0,30.5848,30.6139,30.5775,30.6139,64705.0
2015-08-05 10:30:00,41.99,42.08,41.98,42.07,786460.0,30.6139,30.6795,30.6066,30.6722,786460.0
2015-08-05 10:35:00,42.07,42.07,42.04,42.06,171516.0,30.6722,30.6722,30.6504,30.665,171516.0
2015-08-05 10:40:00,42.07,42.07,42.01,42.05,164711.0,30.6722,30.6722,30.6285,30.6577,164711.0
2015-08-05 10:45:00,42.05,42.08,42.05,42.08,119650.0,30.6577,30.6795,30.6577,30.6795,119650.0
2015-08-05 10:50:00,42.08,42.09,42.04,42.05,125778.0,30.6795,30.6868,30.6504,30.6577,125778.0
2015-08-05 10:55:00,42.05,42.07,42.05,42.05,75583.0,30.6577,30.6722,30.6577,30.6577,75583.0
2015-08-05 11:00:00,42.06,42.06,42.04,42.04,144305.0,30.665,30.665,30.6504,30.6504,144305.0
2015-08-05 11:05:00,42.05,42.05,42.01,42.02,181098.0,30.6577,30.6577,30.6285,30.6358,181098.0
2015-08-05 11:10:00,42.03,42.04,42.02,42.04,142471.0,30.6431,30.6504,30.6358,30.6504,142471.0
2015-08-05 11:15:00,42.04,42.05,42.03,42.04,84081.0,30.6504,30.6577,30.6431,30.6504,84081.0
2015-08-05 11:20:00,42.04,42.06,42.03,42.06,63468.0,30.6504,30.665,30.6431,30.665,63468.0
2015-08-05 11:25:00,42.06,42.09,42.05,42.07,131649.0,30.665,30.6868,30.6577,30.6722,131649.0
2015-08-05 11:30:00,42.07,42.09,42.06,42.08,59659.0,30.6722,30.6868,30.665,30.6795,59659.0
2015-08-05 11:35:00,42.09,42.09,42.03,42.04,68361.0,30.6868,30.6868,30.6431,30.6504,68361.0
2015-08-05 11:40:00,42.03,42.06,42.01,42.02,98699.0,30.6431,30.665,30.6285,30.6358,98699.0
2015-08-05 11:45:00,42.02,42.03,42.0,42.02,101289.0,30.6358,30.6431,30.6212,30.6358,101289.0
2015-08-05 11:50:00,42.02,42.03,42.0,42.01,69146.0,30.6358,30.6431,30.6212,30.6285,69146.0
2015-08-05 11:55:00,42.01,42.01,41.94,41.96,139919.0,30.6285,30.6285,30.5775,30.592,139919.0
2015-08-05 12:00:00,41.96,41.97,41.93,41.96,100466.0,30.592,30.5993,30.5702,30.592,100466.0
2015-08-05 12:05:00,41.96,41.98,41.96,41.97,48158.0,30.592,30.6066,30.592,30.5993,48158.0
2015-08-05 12:10:00,41.97,41.99,41.97,41.99,50085.0,30.5993,30.6139,30.5993,30.6139,50085.0
2015-08-05 12:15:00,41.98,41.99,41.97,41.98,109654.0,30.6066,30.6139,30.5993,30.6066,109654.0
2015-08-05 12:20:00,41.97,41.98,41.96,41.96,88188.0,30.5993,30.6066,30.592,30.592,88188.0
2015-08-05 12:25:00,41.96,41.97,41.96,41.97,76519.0,30.592,30.5993,30.592,30.5993,76519.0
2015-08-05 12:30:00,41.97,41.98,41.96,41.98,125312.0,30.5993,30.6066,30.592,30.6066,125312.0
2015-08-05 12:35:00,41.98,41.99,41.91,41.93,229157.0,30.6066,30.6139,30.5556,30.5702,229157.0
2015-08-05 12:40:00,41.92,41.95,41.9,41.95,193193.0,30.5629,30.5848,30.5483,30.5848,193193.0
2015-08-05 12:45:00,41.95,41.97,41.93,41.96,124525.0,30.5848,30.5993,30.5702,30.592,124525.0
2015-08-05 12:50:00,41.96,41.98,41.95,41.96,47372.0,30.592,30.6066,30.5848,30.592,47372.0
2015-08-05 12:55:00,41.96,42.0,41.96,41.98,59621.0,30.592,30.6212,30.592,30.6066,59621.0
2015-08-05 13:00:00,41.98,41.98,41.95,41.95,46489.0,30.6066,30.6066,30.5848,30.5848,46489.0
2015-08-05 13:05:00,41.96,41.97,41.95,41.96,15429.0,30.592,30.5993,30.5848,30.592,15429.0
2015-08-05 13:10:00,41.97,41.97,41.92,41.93,140915.0,30.5993,30.5993,30.5629,30.5702,140915.0
2015-08-05 13:15:00,41.92,41.96,41.92,41.96,237739.0,30.5629,30.592,30.5629,30.592,237739.0
2015-08-05 13:20:00,41.96,41.98,41.95,41.98,142742.0,30.592,30.6066,30.5848,30.6066,142742.0
2015-08-05 13:25:00,41.98,42.0,41.98,42.0,236880.0,30.6066,30.6212,30.6066,30.6212,236880.0
2015-08-05 13:30:00,41.99,42.0,41.99,42.0,132185.0,30.6139,30.6212,30.6139,30.6212,132185.0
2015-08-05 13:35:00,41.99,42.01,41.97,42.0,230649.0,30.6139,30.6285,30.5993,30.6212,230649.0
2015-08-05 13:40:00,42.0,42.01,41.98,42.01,68571.0,30.6212,30.6285,30.6066,30.6285,68571.0
2015-08-05 13:45:00,42.01,42.01,42.0,42.01,21137.0,30.6285,30.6285,30.6212,30.6285,21137.0
2015-08-05 13:50:00,42.0,42.04,42.0,42.04,238144.0,30.6212,30.6504,30.6212,30.6504,238144.0
2015-08-05 13:55:00,42.04,42.05,42.03,42.04,166778.0,30.6504,30.6577,30.6431,30.6504,166778.0
2015-08-05 14:00:00,42.04,42.05,42.03,42.04,126341.0,30.6504,30.6577,30.6431,30.6504,126341.0
2015-08-05 14:05:00,42.05,42.08,42.04,42.08,220643.0,30.6577,30.6795,30.6504,30.6795,220643.0
2015-08-05 14:10:00,42.08,42.08,42.07,42.08,31083.0,30.6795,30.6795,30.6722,30.6795,31083.0
2015-08-05 14:15:00,42.08,42.08,42.07,42.08,142542.0,30.6795,30.6795,30.6722,30.6795,142542.0
2015-08-05 14:20:00,42.08,42.08,42.07,42.08,95898.0,30.6795,30.6795,30.6722,30.6795,95898.0
2015-08-05 14:25:00,42.08,42.1,42.07,42.1,347877.0,30.6795,30.6941,30.6722,30.6941,347877.0
2015-08-05 14:30:00,42.09,42.11,42.09,42.11,249267.0,30.6868,30.7014,30.6868,30.7014,249267.0
2015-08-05 14:35:00,42.11,42.12,42.1,42.12,171539.0,30.7014,30.7087,30.6941,30.7087,171539.0
2015-08-05 14:40:00,42.12,42.13,42.1,42.13,342683.0,30.7087,30.716,30.6941,30.716,342683.0
2015-08-05 14:45:00,42.12,42.14,42.12,42.13,87172.0,30.7087,30.7233,30.7087,30.716,87172.0
2015-08-05 14:50:00,42.12,42.15,42.11,42.14,180645.0,30.7087,30.7306,30.7014,30.7233,180645.0
2015-08-05 14:55:00,42.13,42.14,42.12,42.13,109610.0,30.716,30.7233,30.7087,30.716,109610.0
2015-08-05 15:00:00,42.13,42.16,42.12,42.16,171199.0,30.716,30.7379,30.7087,30.7379,171199.0
2015-08-05 15:05:00,42.16,42.17,42.15,42.17,80745.0,30.7379,30.7451,30.7306,30.7451,80745.0
2015-08-05 15:10:00,42.17,42.19,42.16,42.19,178891.0,30.7451,30.7597,30.7379,30.7597,178891.0
2015-08-05 15:15:00,42.19,42.2,42.17,42.18,328313.0,30.7597,30.767,30.7451,30.7524,328313.0
2015-08-05 15:20:00,42.18,42.2,42.17,42.19,282264.0,30.7524,30.767,30.7451,30.7597,282264.0
2015-08-05 15:25:00,42.19,42.19,42.17,42.19,221414.0,30.7597,30.7597,30.7451,30.7597,221414.0
2015-08-05 15:30:00,42.18,42.2,42.17,42.19,256138.0,30.7524,30.767,30.7451,30.7597,256138.0
2015-08-05 15:35:00,42.19,42.21,42.17,42.18,565417.0,30.7597,30.7743,30.7451,30.7524,565417.0
2015-08-05 15:40:00,42.18,42.21,42.17,42.21,376688.0,30.7524,30.7743,30.7451,30.7743,376688.0
2015-08-05 15:45:00,42.2,42.22,42.17,42.18,365214.0,30.767,30.7816,30.7451,30.7524,365214.0
2015-08-05 15:50:00,42.18,42.18,42.14,42.16,353824.0,30.7524,30.7524,30.7233,30.7379,353824.0
2015-08-05 15:55:00,42.16,42.17,42.12,42.12,632211.0,30.7379,30.7451,30.7087,30.7087,632211.0
2015-08-06 09:30:00,42.0,42.25,41.99,42.24,674919.0,30.6212,30.8035,30.6139,30.7962,674919.0
2015-08-06 09:35:00,42.25,42.25,42.09,42.1,316153.0,30.8035,30.8035,30.6868,30.6941,316153.0
2015-08-06 09:40:00,42.1,42.19,42.07,42.18,329486.0,30.6941,30.7597,30.6722,30.7524,329486.0
2015-08-06 09:45:00,42.18,42.22,42.15,42.16,101291.0,30.7524,30.7816,30.7306,30.7379,101291.0
2015-08-06 09:50:00,42.16,42.22,42.14,42.17,218608.0,30.7379,30.7816,30.7233,30.7451,218608.0
2015-08-06 09:55:00,42.17,42.17,42.11,42.11,104833.0,30.7451,30.7451,30.7014,30.7014,104833.0
2015-08-06 10:00:00,42.11,42.12,42.06,42.08,101865.0,30.7014,30.7087,30.665,30.6795,101865.0
2015-08-06 10:05:00,42.08,42.1,42.04,42.05,153601.0,30.6795,30.6941,30.6504,30.6577,153601.0
2015-08-06 10:10:00,42.05,42.09,42.04,42.06,220007.0,30.6577,30.6868,30.6504,30.665,220007.0
2015-08-06 10:15:00,42.06,42.08,42.02,42.04,180791.0,30.665,30.6795,30.6358,30.6504,180791.0
2015-08-06 10:20:00,42.03,42.05,42.0,42.03,247521.0,30.6431,30.6577,30.6212,30.6431,247521.0
2015-08-06 10:25:00,42.03,42.06,42.02,42.04,98041.0,30.6431,30.665,30.6358,30.6504,98041.0
2015-08-06 10:30:00,42.04,42.07,42.01,42.04,190979.0,30.6504,30.6722,30.6285,30.6504,190979.0
2015-08-06 10:35:00,42.03,42.06,42.02,42.05,251924.0,30.6431,30.665,30.6358,30.6577,251924.0
2015-08-06 10:40:00,42.05,42.06,42.0,42.04,95789.0,30.6577,30.665,30.6212,30.6504,95789.0
2015-08-06 10:45:00,42.04,42.05,42.02,42.03,106175.0,30.6504,30.6577,30.6358,30.6431,106175.0
2015-08-06 10:50:00,42.02,42.03,42.01,42.02,68366.0,30.6358,30.6431,30.6285,30.6358,68366.0
2015-08-06 10:55:00,42.02,42.05,42.0,42.04,111006.0,30.6358,30.6577,30.6212,30.6504,111006.0
2015-08-06 11:00:00,42.04,42.06,42.0,42.01,113905.0,30.6504,30.665,30.6212,30.6285,113905.0
2015-08-06 11:05:00,42.01,42.02,41.99,41.99,62285.0,30.6285,30.6358,30.6139,30.6139,62285.0
2015-08-06 11:10:00,41.99,42.01,41.98,42.0,135666.0,30.6139,30.6285,30.6066,30.6212,135666.0
2015-08-06 11:15:00,42.0,42.02,41.99,42.01,79066.0,30.6212,30.6358,30.6139,30.6285,79066.0
2015-08-06 11:20:00,42.01,42.02,42.0,42.01,75428.0,30.6285,30.6358,30.6212,30.6285,75428.0
2015-08-06 11:25:00,42.0,42.01,41.99,42.01,247385.0,30.6212,30.6285,30.6139,30.6285,247385.0
2015-08-06 11:30:00,42.01,42.01,41.99,42.0,170030.0,30.6285,30.6285,30.6139,30.6212,170030.0
2015-08-06 11:35:00,42.0,42.0,41.98,42.0,101453.0,30.6212,30.6212,30.6066,30.6212,101453.0
2015-08-06 11:40:00,42.0,42.0,41.97,41.99,96840.0,30.6212,30.6212,30.5993,30.6139,96840.0
2015-08-06 11:45:00,41.99,42.0,41.97,41.98,75339.0,30.6139,30.6212,30.5993,30.6066,75339.0
2015-08-06 11:50:00,41.98,41.99,41.96,41.98,61626.0,30.6066,30.6139,30.592,30.6066,61626.0
2015-08-06 11:55:00,41.97,41.99,41.95,41.97,59612.0,30.5993,30.6139,30.5848,30.5993,59612.0
2015-08-06 12:00:00,41.97,41.97,41.96,41.97,56553.0,30.5993,30.5993,30.592,30.5993,56553.0
2015-08-06 12:05:00,41.97,41.98,41.95,41.97,90282.0,30.5993,30.6066,30.5848,30.5993,90282.0
2015-08-06 12:10:00,41.97,41.99,41.96,41.99,93200.0,30.5993,30.6139,30.592,30.6139,93200.0
2015-08-06 12:15:00,41.99,41.99,41.95,41.95,58538.0,30.6139,30.6139,30.5848,30.5848,58538.0
2015-08-06 12:20:00,41.95,41.96,41.87,41.88,228124.0,30.5848,30.592,30.5264,30.5337,228124.0
2015-08-06 12:25:00,41.87,41.9,41.87,41.9,156232.0,30.5264,30.5483,30.5264,30.5483,156232.0
2015-08-06 12:30:00,41.9,41.94,41.9,41.92,111331.0,30.5483,30.5775,30.5483,30.5629,111331.0
2015-08-06 12:35:00,41.92,41.93,41.91,41.93,61828.0,30.5629,30.5702,30.5556,30.5702,61828.0
2015-08-06 12:40:00,41.92,41.98,41.91,41.97,64043.0,30.5629,30.6066,30.5556,30.5993,64043.0
2015-08-06 12:45:00,41.98,42.01,41.96,42.0,171372.0,30.6066,30.6285,30.592,30.6212,171372.0
2015-08-06 12:50:00,41.99,42.02,41.99,41.99,144791.0,30.6139,30.6358,30.6139,30.6139,144791.0
2015-08-06 12:55:00,42.0,42.04,41.99,42.02,68371.0,30.6212,30.6504,30.6139,30.6358,68371.0
2015-08-06 13:00:00,42.02,42.03,42.0,42.03,60297.0,30.6358,30.6431,30.6212,30.6431,60297.0
2015-08-06 13:05:00,42.02,42.07,42.01,42.02,140677.0,30.6358,30.6722,30.6285,30.6358,140677.0
2015-08-06 13:10:00,42.01,42.05,42.01,42.04,92066.0,30.6285,30.6577,30.6285,30.6504,92066.0
2015-08-06 13:15:00,42.05,42.06,42.01,42.02,60922.0,30.6577,30.665,30.6285,30.6358,60922.0
2015-08-06 13:20:00,42.02,42.04,42.01,42.02,54562.0,30.6358,30.6504,30.6285,30.6358,54562.0
2015-08-06 13:25:00,42.02,42.02,41.98,41.99,68197.0,30.6358,30.6358,30.6066,30.6139,68197.0
2015-08-06 13:30:00,42.0,42.0,41.98,41.99,37577.0,30.6212,30.6212,30.6066,30.6139,37577.0
2015-08-06 13:35:00,41.99,42.01,41.99,42.0,37438.0,30.6139,30.6285,30.6139,30.6212,37438.0
2015-08-06 13:40:00,42.0,42.02,41.99,42.0,79555.0,30.6212,30.6358,30.6139,30.6212,79555.0
2015-08-06 13:45:00,42.0,42.0,41.96,41.96,57357.0,30.6212,30.6212,30.592,30.592,57357.0
2015-08-06 13:50:00,41.96,41.98,41.96,41.97,22889.0,30.592,30.6066,30.592,30.5993,22889.0
2015-08-06 13:55:00,41.97,41.97,41.88,41.88,94378.0,30.5993,30.5993,30.5337,30.5337,94378.0
2015-08-06 14:00:00,41.88,41.91,41.87,41.89,106751.0,30.5337,30.5556,30.5264,30.541,106751.0
2015-08-06 14:05:00,41.89,41.9,41.86,41.89,124763.0,30.541,30.5483,30.5191,30.541,124763.0
2015-08-06 14:10:00,41.89,41.89,41.88,41.89,34179.0,30.541,30.541,30.5337,30.541,34179.0
2015-08-06 14:15:00,41.89,41.89,41.86,41.89,96208.0,30.541,30.541,30.5191,30.541,96208.0
2015-08-06 14:20:00,41.89,41.9,41.87,41.89,85021.0,30.541,30.5483,30.5264,30.541,85021.0
2015-08-06 14:25:00,41.9,41.93,41.89,41.91,66011.0,30.5483,30.5702,30.541,30.5556,66011.0
2015-08-06 14:30:00,41.92,41.94,41.91,41.92,70552.0,30.5629,30.5775,30.5556,30.5629,70552.0
2015-08-06 14:35:00,41.91,41.92,41.91,41.92,24099.0,30.5556,30.5629,30.5556,30.5629,24099.0
2015-08-06 14:40:00,41.91,41.95,41.91,41.95,68369.0,30.5556,30.5848,30.5556,30.5848,68369.0
2015-08-06 14:45:00,41.95,41.96,41.94,41.95,44422.0,30.5848,30.592,30.5775,30.5848,44422.0
2015-08-06 14:50:00,41.94,41.95,41.9,41.91,116238.0,30.5775,30.5848,30.5483,30.5556,116238.0
2015-08-06 14:55:00,41.91,41.95,41.91,41.94,96211.0,30.5556,30.5848,30.5556,30.5775,96211.0
2015-08-06 15:00:00,41.94,41.97,41.93,41.97,67057.0,30.5775,30.5993,30.5702,30.5993,67057.0
2015-08-06 15:05:00,41.97,42.0,41.94,41.94,155303.0,30.5993,30.6212,30.5775,30.5775,155303.0
2015-08-06 15:10:00,41.94,41.95,41.93,41.94,78438.0,30.5775,30.5848,30.5702,30.5775,78438.0
2015-08-06 15:15:00,41.94,41.96,41.91,41.96,97157.0,30.5775,30.592,30.5556,30.592,97157.0
2015-08-06 15:20:00,41.96,41.96,41.9,41.93,109419.0,30.592,30.592,30.5483,30.5702,109419.0
2015-08-06 15:25:00,41.92,41.93,41.89,41.91,123273.0,30.5629,30.5702,30.541,30.5556,123273.0
2015-08-06 15:30:00,41.91,41.91,41.9,41.91,66836.0,30.5556,30.5556,30.5483,30.5556,66836.0
2015-08-06 15:35:00,41.91,41.91,41.87,41.89,247307.0,30.5556,30.5556,30.5264,30.541,247307.0
2015-08-06 15:40:00,41.89,41.92,41.87,41.91,173636.0,30.541,30.5629,30.5264,30.5556,173636.0
2015-08-06 15:45:00,41.92,41.97,41.9,41.96,195386.0,30.5629,30.5993,30.5483,30.592,195386.0
2015-08-06 15:50:00,41.95,41.96,41.95,41.96,187289.0,30.5848,30.592,30.5848,30.592,187289.0
2015-08-06 15:55:00,41.96,41.97,41.91,41.93,613924.0,30.592,30.5993,30.5556,30.5702,613924.0
2015-08-07 09:30:00,41.81,41.9,41.74,41.78,266525.0,30.4827,30.5483,30.4316,30.4608,266525.0
2015-08-07 09:35:00,41.77,41.85,41.72,41.76,97799.0,30.4535,30.5118,30.4171,30.4462,97799.0
2015-08-07 09:40:00,41.76,41.76,41.68,41.7,100373.0,30.4462,30.4462,30.3879,30.4025,100373.0
2015-08-07 09:45:00,41.69,41.69,41.53,41.57,166000.0,30.3952,30.3952,30.2785,30.3077,166000.0
2015-08-07 09:50:00,41.57,41.67,41.55,41.64,114714.0,30.3077,30.3806,30.2931,30.3587,114714.0
2015-08-07 09:55:00,41.64,41.64,41.58,41.58,90498.0,30.3587,30.3587,30.315,30.315,90498.0
2015-08-07 10:00:00,41.59,41.6,41.54,41.57,95590.0,30.3223,30.3296,30.2858,30.3077,95590.0
2015-08-07 10:05:00,41.57,41.63,41.54,41.58,84338.0,30.3077,30.3514,30.2858,30.315,84338.0
2015-08-07 10:10:00,41.58,41.61,41.55,41.58,92327.0,30.315,30.3369,30.2931,30.315,92327.0
2015-08-07 10:15:00,41.58,41.63,41.56,41.6,97706.0,30.315,30.3514,30.3004,30.3296,97706.0
2015-08-07 10:20:00,41.6,41.64,41.56,41.57,230395.0,30.3296,30.3587,30.3004,30.3077,230395.0
2015-08-07 10:25:00,41.57,41.63,41.56,41.61,164195.0,30.3077,30.3514,30.3004,30.3369,164195.0
2015-08-07 10:30:00,41.61,41.7,41.61,41.7,173678.0,30.3369,30.4025,30.3369,30.4025,173678.0
2015-08-07 10:35:00,41.7,41.77,41.67,41.72,217775.0,30.4025,30.4535,30.3806,30.4171,217775.0
2015-08-07 10:40:00,41.73,41.76,41.71,41.74,75801.0,30.4244,30.4462,30.4098,30.4316,75801.0
2015-08-07 10:45:00,41.73,41.79,41.7,41.79,93473.0,30.4244,30.4681,30.4025,30.4681,93473.0
2015-08-07 10:50:00,41.79,41.84,41.78,41.82,216029.0,30.4681,30.5046,30.4608,30.49,216029.0
2015-08-07 10:55:00,41.81,41.83,41.79,41.81,131407.0,30.4827,30.4973,30.4681,30.4827,131407.0
2015-08-07 11:00:00,41.8,41.83,41.75,41.75,159638.0,30.4754,30.4973,30.4389,30.4389,159638.0
2015-08-07 11:05:00,41.75,41.77,41.71,41.73,63005.0,30.4389,30.4535,30.4098,30.4244,63005.0
2015-08-07 11:10:00,41.73,41.74,41.71,41.73,184822.0,30.4244,30.4316,30.4098,30.4244,184822.0
2015-08-07 11:15:00,41.73,41.78,41.73,41.74,193372.0,30.4244,30.4608,30.4244,30.4316,193372.0
2015-08-07 11:20:00,41.75,41.81,41.74,41.8,86894.0,30.4389,30.4827,30.4316,30.4754,86894.0
2015-08-07 11:25:00,41.8,41.85,41.79,41.83,111298.0,30.4754,30.5118,30.4681,30.4973,111298.0
2015-08-07 11:30:00,41.82,41.83,41.78,41.78,75817.0,30.49,30.4973,30.4608,30.4608,75817.0
2015-08-07 11:35:00,41.79,41.79,41.74,41.78,112028.0,30.4681,30.4681,30.4316,30.4608,112028.0
2015-08-07 11:40:00,41.78,41.79,41.74,41.75,226673.0,30.4608,30.4681,30.4316,30.4389,226673.0
2015-08-07 11:45:00,41.75,41.78,41.72,41.74,374238.0,30.4389,30.4608,30.4171,30.4316,374238.0
2015-08-07 11:50:00,41.75,41.78,41.74,41.77,84165.0,30.4389,30.4608,30.4316,30.4535,84165.0
2015-08-07 11:55:00,41.77,41.81,41.74,41.79,43467.0,30.4535,30.4827,30.4316,30.4681,43467.0
2015-08-07 12:00:00,41.8,41.82,41.78,41.78,37906.0,30.4754,30.49,30.4608,30.4608,37906.0
2015-08-07 12:05:00,41.79,41.79,41.76,41.77,83950.0,30.4681,30.4681,30.4462,30.4535,83950.0
2015-08-07 12:10:00,41.77,41.8,41.76,41.8,52027.0,30.4535,30.4754,30.4462,30.4754,52027.0
2015-08-07 12:15:00,41.8,41.81,41.78,41.79,72854.0,30.4754,30.4827,30.4608,30.4681,72854.0
2015-08-07 12:20:00,41.79,41.97,41.77,41.82,538647.0,30.4681,30.5993,30.4535,30.49,538647.0
2015-08-07 12:25:00,41.82,41.83,41.79,41.79,44646.0,30.49,30.4973,30.4681,30.4681,44646.0
2015-08-07 12:30:00,41.79,41.81,41.76,41.77,222238.0,30.4681,30.4827,30.4462,30.4535,222238.0
2015-08-07 12:35:00,41.77,41.8,41.74,41.8,261722.0,30.4535,30.4754,30.4316,30.4754,261722.0
2015-08-07 12:40:00,41.79,41.8,41.77,41.78,67293.0,30.4681,30.4754,30.4535,30.4608,67293.0
2015-08-07 12:45:00,41.78,41.8,41.74,41.75,115206.0,30.4608,30.4754,30.4316,30.4389,115206.0
2015-08-07 12:50:00,41.75,41.77,41.72,41.72,65983.0,30.4389,30.4535,30.4171,30.4171,65983.0
2015-08-07 12:55:00,41.73,41.73,41.7,41.72,41405.0,30.4244,30.4244,30.4025,30.4171,41405.0
2015-08-07 13:00:00,41.71,41.72,41.69,41.71,27566.0,30.4098,30.4171,30.3952,30.4098,27566.0
2015-08-07 13:05:00,41.71,41.71,41.67,41.7,94119.0,30.4098,30.4098,30.3806,30.4025,94119.0
2015-08-07 13:10:00,41.7,41.72,41.67,41.71,28205.0,30.4025,30.4171,30.3806,30.4098,28205.0
2015-08-07 13:15:00,41.72,41.73,41.68,41.68,59128.0,30.4171,30.4244,30.3879,30.3879,59128.0
2015-08-07 13:20:00,41.68,41.69,41.67,41.68,152833.0,30.3879,30.3952,30.3806,30.3879,152833.0
2015-08-07 13:25:00,41.68,41.71,41.66,41.7,62305.0,30.3879,30.4098,30.3733,30.4025,62305.0
2015-08-07 13:30:00,41.69,41.73,41.69,41.72,28628.0,30.3952,30.4244,30.3952,30.4171,28628.0
2015-08-07 13:35:00,41.72,41.74,41.71,41.73,34048.0,30.4171,30.4316,30.4098,30.4244,34048.0
2015-08-07 13:40:00,41.73,41.75,41.73,41.74,41425.0,30.4244,30.4389,30.4244,30.4316,41425.0
2015-08-07 13:45:00,41.75,41.77,41.74,41.75,62626.0,30.4389,30.4535,30.4316,30.4389,62626.0
2015-08-07 13:50:00,41.76,41.77,41.74,41.76,74791.0,30.4462,30.4535,30.4316,30.4462,74791.0
2015-08-07 13:55:00,41.77,41.77,41.74,41.75,30192.0,30.4535,30.4535,30.4316,30.4389,30192.0
2015-08-07 14:00:00,41.75,41.75,41.7,41.71,30560.0,30.4389,30.4389,30.4025,30.4098,30560.0
2015-08-07 14:05:00,41.71,41.74,41.69,41.74,34785.0,30.4098,30.4316,30.3952,30.4316,34785.0
2015-08-07 14:10:00,41.74,41.76,41.71,41.76,106252.0,30.4316,30.4462,30.4098,30.4462,106252.0
2015-08-07 14:15:00,41.76,41.76,41.69,41.7,83396.0,30.4462,30.4462,30.3952,30.4025,83396.0
2015-08-07 14:20:00,41.7,41.74,41.69,41.74,46379.0,30.4025,30.4316,30.3952,30.4316,46379.0
2015-08-07 14:25:00,41.74,41.75,41.72,41.73,52084.0,30.4316,30.4389,30.4171,30.4244,52084.0
2015-08-07 14:30:00,41.73,41.75,41.72,41.72,54711.0,30.4244,30.4389,30.4171,30.4171,54711.0
2015-08-07 14:35:00,41.73,41.75,41.72,41.73,61935.0,30.4244,30.4389,30.4171,30.4244,61935.0
2015-08-07 14:40:00,41.74,41.74,41.71,41.73,41978.0,30.4316,30.4316,30.4098,30.4244,41978.0
2015-08-07 14:45:00,41.72,41.73,41.69,41.72,85038.0,30.4171,30.4244,30.3952,30.4171,85038.0
2015-08-07 14:50:00,41.73,41.75,41.72,41.74,98251.0,30.4244,30.4389,30.4171,30.4316,98251.0
2015-08-07 14:55:00,41.73,41.74,41.73,41.73,19409.0,30.4244,30.4316,30.4244,30.4244,19409.0
2015-08-07 15:00:00,41.74,41.76,41.71,41.72,188052.0,30.4316,30.4462,30.4098,30.4171,188052.0
2015-08-07 15:05:00,41.72,41.73,41.69,41.73,57936.0,30.4171,30.4244,30.3952,30.4244,57936.0
2015-08-07 15:10:00,41.73,41.73,41.67,41.68,98611.0,30.4244,30.4244,30.3806,30.3879,98611.0
2015-08-07 15:15:00,41.68,41.72,41.67,41.71,93512.0,30.3879,30.4171,30.3806,30.4098,93512.0
2015-08-07 15:20:00,41.71,41.77,41.7,41.75,93738.0,30.4098,30.4535,30.4025,30.4389,93738.0
2015-08-07 15:25:00,41.75,41.8,41.74,41.78,129595.0,30.4389,30.4754,30.4316,30.4608,129595.0
2015-08-07 15:30:00,41.77,41.82,41.77,41.79,131329.0,30.4535,30.49,30.4535,30.4681,131329.0
2015-08-07 15:35:00,41.79,41.8,41.77,41.77,87971.0,30.4681,30.4754,30.4535,30.4535,87971.0
2015-08-07 15:40:00,41.77,41.8,41.74,41.75,100532.0,30.4535,30.4754,30.4316,30.4389,100532.0
2015-08-07 15:45:00,41.75,41.78,41.74,41.77,111018.0,30.4389,30.4608,30.4316,30.4535,111018.0
2015-08-07 15:50:00,41.76,41.81,41.76,41.79,161512.0,30.4462,30.4827,30.4462,30.4681,161512.0
2015-08-07 15:55:00,41.79,41.79,41.75,41.78,463923.0,30.4681,30.4681,30.4389,30.4608,463923.0
2015-08-10 09:30:00,41.89,41.98,41.84,41.95,301918.0,30.541,30.6066,30.5046,30.5848,301918.0
2015-08-10 09:35:00,41.95,42.0,41.88,41.89,148989.0,30.5848,30.6212,30.5337,30.541,148989.0
2015-08-10 09:40:00,41.9,41.97,41.88,41.9,118639.0,30.5483,30.5993,30.5337,30.5483,118639.0
2015-08-10 09:45:00,41.91,41.92,41.85,41.86,79952.0,30.5556,30.5629,30.5118,30.5191,79952.0
2015-08-10 09:50:00,41.87,41.9,41.73,41.74,249815.0,30.5264,30.5483,30.4244,30.4316,249815.0
2015-08-10 09:55:00,41.73,41.76,41.71,41.73,110996.0,30.4244,30.4462,30.4098,30.4244,110996.0
2015-08-10 10:00:00,41.73,41.76,41.63,41.63,133059.0,30.4244,30.4462,30.3514,30.3514,133059.0
2015-08-10 10:05:00,41.63,41.66,41.59,41.63,139569.0,30.3514,30.3733,30.3223,30.3514,139569.0
2015-08-10 10:10:00,41.63,41.68,41.62,41.68,188165.0,30.3514,30.3879,30.3442,30.3879,188165.0
2015-08-10 10:15:00,41.68,41.74,41.65,41.68,120253.0,30.3879,30.4316,30.366,30.3879,120253.0
2015-08-10 10:20:00,41.68,41.73,41.66,41.7,105874.0,30.3879,30.4244,30.3733,30.4025,105874.0
2015-08-10 10:25:00,41.71,41.73,41.68,41.7,129428.0,30.4098,30.4244,30.3879,30.4025,129428.0
2015-08-10 10:30:00,41.71,41.73,41.7,41.72,69777.0,30.4098,30.4244,30.4025,30.4171,69777.0
2015-08-10 10:35:00,41.72,41.76,41.71,41.76,53718.0,30.4171,30.4462,30.4098,30.4462,53718.0
2015-08-10 10:40:00,41.76,41.79,41.75,41.79,51446.0,30.4462,30.4681,30.4389,30.4681,51446.0
2015-08-10 10:45:00,41.78,41.8,41.77,41.78,98145.0,30.4608,30.4754,30.4535,30.4608,98145.0
2015-08-10 10:50:00,41.78,41.8,41.75,41.79,64277.0,30.4608,30.4754,30.4389,30.4681,64277.0
2015-08-10 10:55:00,41.78,41.79,41.77,41.77,36629.0,30.4608,30.4681,30.4535,30.4535,36629.0
2015-08-10 11:00:00,41.77,41.8,41.77,41.79,99845.0,30.4535,30.4754,30.4535,30.4681,99845.0
2015-08-10 11:05:00,41.79,41.8,41.77,41.79,49039.0,30.4681,30.4754,30.4535,30.4681,49039.0
2015-08-10 11:10:00,41.78,41.8,41.78,41.79,75152.0,30.4608,30.4754,30.4608,30.4681,75152.0
2015-08-10 11:15:00,41.78,41.83,41.77,41.81,95891.0,30.4608,30.4973,30.4535,30.4827,95891.0
2015-08-10 11:20:00,41.8,41.81,41.79,41.81,32581.0,30.4754,30.4827,30.4681,30.4827,32581.0
2015-08-10 11:25:00,41.81,41.81,41.77,41.77,45252.0,30.4827,30.4827,30.4535,30.4535,45252.0
2015-08-10 11:30:00,41.78,41.83,41.77,41.82,43349.0,30.4608,30.4973,30.4535,30.49,43349.0
2015-08-10 11:35:00,41.82,41.84,41.81,41.84,35136.0,30.49,30.5046,30.4827,30.5046,35136.0
2015-08-10 11:40:00,41.84,41.84,41.81,41.82,49421.0,30.5046,30.5046,30.4827,30.49,49421.0
2015-08-10 11:45:00,41.81,41.82,41.78,41.79,67159.0,30.4827,30.49,30.4608,30.4681,67159.0
2015-08-10 11:50:00,41.8,41.81,41.79,41.81,65290.0,30.4754,30.4827,30.4681,30.4827,65290.0
2015-08-10 11:55:00,41.81,41.81,41.78,41.79,38737.0,30.4827,30.4827,30.4608,30.4681,38737.0
2015-08-10 12:00:00,41.78,41.8,41.78,41.79,24379.0,30.4608,30.4754,30.4608,30.4681,24379.0
2015-08-10 12:05:00,41.79,41.79,41.74,41.76,100448.0,30.4681,30.4681,30.4316,30.4462,100448.0
2015-08-10 12:10:00,41.77,41.78,41.75,41.76,61010.0,30.4535,30.4608,30.4389,30.4462,61010.0
2015-08-10 12:15:00,41.75,41.77,41.75,41.77,49520.0,30.4389,30.4535,30.4389,30.4535,49520.0
2015-08-10 12:20:00,41.77,41.78,41.76,41.77,73336.0,30.4535,30.4608,30.4462,30.4535,73336.0
2015-08-10 12:25:00,41.76,41.77,41.74,41.75,50302.0,30.4462,30.4535,30.4316,30.4389,50302.0
2015-08-10 12:30:00,41.74,41.75,41.73,41.73,29230.0,30.4316,30.4389,30.4244,30.4244,29230.0
2015-08-10 12:35:00,41.73,41.73,41.7,41.71,38331.0,30.4244,30.4244,30.4025,30.4098,38331.0
2015-08-10 12:40:00,41.7,41.71,41.68,41.68,32021.0,30.4025,30.4098,30.3879,30.3879,32021.0
2015-08-10 12:45:00,41.68,41.69,41.65,41.66,57913.0,30.3879,30.3952,30.366,30.3733,57913.0
2015-08-10 12:50:00,41.66,41.66,41.63,41.64,37996.0,30.3733,30.3733,30.3514,30.3587,37996.0
2015-08-10 12:55:00,41.64,41.67,41.63,41.66,96535.0,30.3587,30.3806,30.3514,30.3733,96535.0
2015-08-10 13:00:00,41.66,41.68,41.65,41.65,55245.0,30.3733,30.3879,30.366,30.366,55245.0
2015-08-10 13:05:00,41.65,41.68,41.63,41.66,49197.0,30.366,30.3879,30.3514,30.3733,49197.0
2015-08-10 13:10:00,41.65,41.67,41.65,41.67,26710.0,30.366,30.3806,30.366,30.3806,26710.0
2015-08-10 13:15:00,41.67,41.67,41.64,41.65,35425.0,30.3806,30.3806,30.3587,30.366,35425.0
2015-08-10 13:20:00,41.65,41.65,41.63,41.64,47458.0,30.366,30.366,30.3514,30.3587,47458.0
2015-08-10 13:25:00,41.64,41.69,41.63,41.66,69154.0,30.3587,30.3952,30.3514,30.3733,69154.0
2015-08-10 13:30:00,41.65,41.66,41.64,41.65,28541.0,30.366,30.3733,30.3587,30.366,28541.0
2015-08-10 13:35:00,41.65,41.65,41.64,41.65,27445.0,30.366,30.366,30.3587,30.366,27445.0
2015-08-10 13:40:00,41.64,41.66,41.64,41.66,37000.0,30.3587,30.3733,30.3587,30.3733,37000.0
2015-08-10 13:45:00,41.65,41.66,41.63,41.66,42813.0,30.366,30.3733,30.3514,30.3733,42813.0
2015-08-10 13:50:00,41.66,41.67,41.65,41.66,40144.0,30.3733,30.3806,30.366,30.3733,40144.0
2015-08-10 13:55:00,41.67,41.68,41.66,41.68,37058.0,30.3806,30.3879,30.3733,30.3879,37058.0
2015-08-10 14:00:00,41.67,41.68,41.65,41.65,43236.0,30.3806,30.3879,30.366,30.366,43236.0
2015-08-10 14:05:00,41.65,41.68,41.65,41.66,25053.0,30.366,30.3879,30.366,30.3733,25053.0
2015-08-10 14:10:00,41.66,41.68,41.66,41.68,32998.0,30.3733,30.3879,30.3733,30.3879,32998.0
2015-08-10 14:15:00,41.67,41.72,41.67,41.71,68636.0,30.3806,30.4171,30.3806,30.4098,68636.0
2015-08-10 14:20:00,41.71,41.74,41.7,41.72,91298.0,30.4098,30.4316,30.4025,30.4171,91298.0
2015-08-10 14:25:00,41.72,41.73,41.7,41.71,48108.0,30.4171,30.4244,30.4025,30.4098,48108.0
2015-08-10 14:30:00,41.71,41.73,41.69,41.73,44540.0,30.4098,30.4244,30.3952,30.4244,44540.0
2015-08-10 14:35:00,41.73,41.73,41.7,41.71,48893.0,30.4244,30.4244,30.4025,30.4098,48893.0
2015-08-10 14:40:00,41.71,41.71,41.68,41.7,40975.0,30.4098,30.4098,30.3879,30.4025,40975.0
2015-08-10 14:45:00,41.69,41.7,41.66,41.68,48930.0,30.3952,30.4025,30.3733,30.3879,48930.0
2015-08-10 14:50:00,41.67,41.7,41.67,41.69,41609.0,30.3806,30.4025,30.3806,30.3952,41609.0
2015-08-10 14:55:00,41.69,41.69,41.66,41.66,73943.0,30.3952,30.3952,30.3733,30.3733,73943.0
2015-08-10 15:00:00,41.66,41.68,41.66,41.68,31898.0,30.3733,30.3879,30.3733,30.3879,31898.0
2015-08-10 15:05:00,41.68,41.68,41.67,41.68,30921.0,30.3879,30.3879,30.3806,30.3879,30921.0
2015-08-10 15:10:00,41.67,41.68,41.65,41.65,123766.0,30.3806,30.3879,30.366,30.366,123766.0
2015-08-10 15:15:00,41.65,41.66,41.62,41.63,68907.0,30.366,30.3733,30.3442,30.3514,68907.0
2015-08-10 15:20:00,41.62,41.63,41.62,41.63,42306.0,30.3442,30.3514,30.3442,30.3514,42306.0
2015-08-10 15:25:00,41.63,41.63,41.59,41.59,104060.0,30.3514,30.3514,30.3223,30.3223,104060.0
2015-08-10 15:30:00,41.59,41.61,41.58,41.61,243232.0,30.3223,30.3369,30.315,30.3369,243232.0
2015-08-10 15:35:00,41.61,41.61,41.6,41.6,68380.0,30.3369,30.3369,30.3296,30.3296,68380.0
2015-08-10 15:40:00,41.6,41.63,41.6,41.63,112376.0,30.3296,30.3514,30.3296,30.3514,112376.0
2015-08-10 15:45:00,41.63,41.64,41.61,41.62,194544.0,30.3514,30.3587,30.3369,30.3442,194544.0
2015-08-10 15:50:00,41.61,41.62,41.61,41.62,111473.0,30.3369,30.3442,30.3369,30.3442,111473.0
2015-08-10 15:55:00,41.62,41.69,41.61,41.67,564911.0,30.3442,30.3952,30.3369,30.3806,564911.0
2015-08-11 09:30:00,41.4,41.46,41.33,41.35,372056.0,30.1838,30.2275,30.1327,30.1473,372056.0
2015-08-11 09:35:00,41.35,41.38,41.24,41.27,306353.0,30.1473,30.1692,30.0671,30.089,306353.0
2015-08-11 09:40:00,41.27,41.31,41.17,41.3,283701.0,30.089,30.1181,30.0161,30.1109,283701.0
2015-08-11 09:45:00,41.3,41.37,41.27,41.35,179076.0,30.1109,30.1619,30.089,30.1473,179076.0
2015-08-11 09:50:00,41.36,41.4,41.33,41.36,154867.0,30.1546,30.1838,30.1327,30.1546,154867.0
2015-08-11 09:55:00,41.36,41.44,41.36,41.4,92835.0,30.1546,30.2129,30.1546,30.1838,92835.0
2015-08-11 10:00:00,41.39,41.4,41.35,41.37,126460.0,30.1765,30.1838,30.1473,30.1619,126460.0
2015-08-11 10:05:00,41.38,41.4,41.37,41.37,149075.0,30.1692,30.1838,30.1619,30.1619,149075.0
2015-08-11 10:10:00,41.38,41.4,41.36,41.37,104704.0,30.1692,30.1838,30.1546,30.1619,104704.0
2015-08-11 10:15:00,41.38,41.38,41.32,41.36,112201.0,30.1692,30.1692,30.1254,30.1546,112201.0
2015-08-11 10:20:00,41.36,41.38,41.34,41.36,126433.0,30.1546,30.1692,30.14,30.1546,126433.0
2015-08-11 10:25:00,41.36,41.38,41.32,41.32,92820.0,30.1546,30.1692,30.1254,30.1254,92820.0
2015-08-11 10:30:00,41.31,41.33,41.29,41.3,62867.0,30.1181,30.1327,30.1036,30.1109,62867.0
2015-08-11 10:35:00,41.31,41.34,41.28,41.33,107077.0,30.1181,30.14,30.0963,30.1327,107077.0
2015-08-11 10:40:00,41.32,41.39,41.3,41.38,124150.0,30.1254,30.1765,30.1109,30.1692,124150.0
2015-08-11 10:45:00,41.39,41.41,41.35,41.36,98191.0,30.1765,30.1911,30.1473,30.1546,98191.0
2015-08-11 10:50:00,41.36,41.4,41.34,41.35,121902.0,30.1546,30.1838,30.14,30.1473,121902.0
2015-08-11 10:55:00,41.35,41.37,41.32,41.35,98100.0,30.1473,30.1619,30.1254,30.1473,98100.0
2015-08-11 11:00:00,41.34,41.37,41.33,41.34,49809.0,30.14,30.1619,30.1327,30.14,49809.0
2015-08-11 11:05:00,41.34,41.35,41.3,41.31,90969.0,30.14,30.1473,30.1109,30.1181,90969.0
2015-08-11 11:10:00,41.3,41.32,41.29,41.3,191797.0,30.1109,30.1254,30.1036,30.1109,191797.0
2015-08-11 11:15:00,41.3,41.38,41.3,41.34,147633.0,30.1109,30.1692,30.1109,30.14,147633.0
2015-08-11 11:20:00,41.34,41.36,41.32,41.35,116349.0,30.14,30.1546,30.1254,30.1473,116349.0
2015-08-11 11:25:00,41.35,41.38,41.33,41.38,100743.0,30.1473,30.1692,30.1327,30.1692,100743.0
2015-08-11 11:30:00,41.38,41.43,41.38,41.42,173404.0,30.1692,30.2056,30.1692,30.1983,173404.0
2015-08-11 11:35:00,41.41,41.45,41.41,41.41,110878.0,30.1911,30.2202,30.1911,30.1911,110878.0
2015-08-11 11:40:00,41.41,41.43,41.41,41.41,79672.0,30.1911,30.2056,30.1911,30.1911,79672.0
2015-08-11 11:45:00,41.42,41.44,41.38,41.39,137524.0,30.1983,30.2129,30.1692,30.1765,137524.0
2015-08-11 11:50:00,41.39,41.43,41.39,41.43,73594.0,30.1765,30.2056,30.1765,30.2056,73594.0
2015-08-11 11:55:00,41.43,41.43,41.39,41.42,87217.0,30.2056,30.2056,30.1765,30.1983,87217.0
2015-08-11 12:00:00,41.42,41.46,41.41,41.44,131734.0,30.1983,30.2275,30.1911,30.2129,131734.0
2015-08-11 12:05:00,41.44,41.46,41.43,41.46,63041.0,30.2129,30.2275,30.2056,30.2275,63041.0
2015-08-11 12:10:00,41.46,41.49,41.45,41.48,170809.0,30.2275,30.2494,30.2202,30.2421,170809.0
2015-08-11 12:15:00,41.48,41.48,41.47,41.48,44843.0,30.2421,30.2421,30.2348,30.2421,44843.0
2015-08-11 12:20:00,41.48,41.51,41.47,41.51,80426.0,30.2421,30.264,30.2348,30.264,80426.0
2015-08-11 12:25:00,41.51,41.54,41.5,41.54,45651.0,30.264,30.2858,30.2567,30.2858,45651.0
2015-08-11 12:30:00,41.53,41.57,41.53,41.56,123313.0,30.2785,30.3077,30.2785,30.3004,123313.0
2015-08-11 12:35:00,41.55,41.56,41.54,41.55,114998.0,30.2931,30.3004,30.2858,30.2931,114998.0
2015-08-11 12:40:00,41.55,41.55,41.52,41.53,65521.0,30.2931,30.2931,30.2713,30.2785,65521.0
2015-08-11 12:45:00,41.52,41.55,41.52,41.55,29476.0,30.2713,30.2931,30.2713,30.2931,29476.0
2015-08-11 12:50:00,41.55,41.56,41.54,41.56,34486.0,30.2931,30.3004,30.2858,30.3004,34486.0
2015-08-11 12:55:00,41.56,41.56,41.5,41.52,86484.0,30.3004,30.3004,30.2567,30.2713,86484.0
2015-08-11 13:00:00,41.51,41.53,41.48,41.49,53678.0,30.264,30.2785,30.2421,30.2494,53678.0
2015-08-11 13:05:00,41.5,41.51,41.46,41.47,65423.0,30.2567,30.264,30.2275,30.2348,65423.0
2015-08-11 13:10:00,41.47,41.49,41.45,41.47,69504.0,30.2348,30.2494,30.2202,30.2348,69504.0
2015-08-11 13:15:00,41.47,41.47,41.44,41.46,51527.0,30.2348,30.2348,30.2129,30.2275,51527.0
2015-08-11 13:20:00,41.46,41.48,41.44,41.47,165079.0,30.2275,30.2421,30.2129,30.2348,165079.0
2015-08-11 13:25:00,41.47,41.48,41.45,41.47,48355.0,30.2348,30.2421,30.2202,30.2348,48355.0
2015-08-11 13:30:00,41.47,41.5,41.46,41.5,94482.0,30.2348,30.2567,30.2275,30.2567,94482.0
2015-08-11 13:35:00,41.5,41.53,41.49,41.53,95443.0,30.2567,30.2785,30.2494,30.2785,95443.0
2015-08-11 13:40:00,41.53,41.54,41.51,41.51,54196.0,30.2785,30.2858,30.264,30.264,54196.0
2015-08-11 13:45:00,41.51,41.53,41.5,41.51,48809.0,30.264,30.2785,30.2567,30.264,48809.0
2015-08-11 13:50:00,41.51,41.52,41.49,41.5,40741.0,30.264,30.2713,30.2494,30.2567,40741.0
2015-08-11 13:55:00,41.5,41.52,41.48,41.49,74498.0,30.2567,30.2713,30.2421,30.2494,74498.0
2015-08-11 14:00:00,41.5,41.51,41.49,41.49,83059.0,30.2567,30.264,30.2494,30.2494,83059.0
2015-08-11 14:05:00,41.49,41.54,41.49,41.53,62958.0,30.2494,30.2858,30.2494,30.2785,62958.0
2015-08-11 14:10:00,41.52,41.53,41.5,41.52,86771.0,30.2713,30.2785,30.2567,30.2713,86771.0
2015-08-11 14:15:00,41.52,41.52,41.49,41.52,64965.0,30.2713,30.2713,30.2494,30.2713,64965.0
2015-08-11 14:20:00,41.52,41.53,41.51,41.53,57248.0,30.2713,30.2785,30.264,30.2785,57248.0
2015-08-11 14:25:00,41.52,41.56,41.51,41.52,112800.0,30.2713,30.3004,30.264,30.2713,112800.0
2015-08-11 14:30:00,41.52,41.53,41.51,41.52,75631.0,30.2713,30.2785,30.264,30.2713,75631.0
2015-08-11 14:35:00,41.52,41.54,41.51,41.54,53656.0,30.2713,30.2858,30.264,30.2858,53656.0
2015-08-11 14:40:00,41.53,41.54,41.52,41.52,81113.0,30.2785,30.2858,30.2713,30.2713,81113.0
2015-08-11 14:45:00,41.52,41.53,41.51,41.52,28264.0,30.2713,30.2785,30.264,30.2713,28264.0
2015-08-11 14:50:00,41.52,41.52,41.48,41.5,127911.0,30.2713,30.2713,30.2421,30.2567,127911.0
2015-08-11 14:55:00,41.5,41.52,41.47,41.47,117213.0,30.2567,30.2713,30.2348,30.2348,117213.0
2015-08-11 15:00:00,41.47,41.5,41.47,41.49,91718.0,30.2348,30.2567,30.2348,30.2494,91718.0
2015-08-11 15:05:00,41.49,41.5,41.44,41.44,174105.0,30.2494,30.2567,30.2129,30.2129,174105.0
2015-08-11 15:10:00,41.44,41.51,41.43,41.51,97075.0,30.2129,30.264,30.2056,30.264,97075.0
2015-08-11 15:15:00,41.51,41.51,41.46,41.48,121798.0,30.264,30.264,30.2275,30.2421,121798.0
2015-08-11 15:20:00,41.47,41.49,41.46,41.48,102001.0,30.2348,30.2494,30.2275,30.2421,102001.0
2015-08-11 15:25:00,41.48,41.51,41.48,41.51,106065.0,30.2421,30.264,30.2421,30.264,106065.0
2015-08-11 15:30:00,41.51,41.52,41.49,41.52,134365.0,30.264,30.2713,30.2494,30.2713,134365.0
2015-08-11 15:35:00,41.52,41.52,41.49,41.51,354501.0,30.2713,30.2713,30.2494,30.264,354501.0
2015-08-11 15:40:00,41.51,41.53,41.49,41.51,175899.0,30.264,30.2785,30.2494,30.264,175899.0
2015-08-11 15:45:00,41.51,41.51,41.49,41.5,296008.0,30.264,30.264,30.2494,30.2567,296008.0
2015-08-11 15:50:00,41.5,41.54,41.5,41.51,336561.0,30.2567,30.2858,30.2567,30.264,336561.0
2015-08-11 15:55:00,41.52,41.52,41.46,41.48,761106.0,30.2713,30.2713,30.2275,30.2421,761106.0
2015-08-12 09:30:00,41.13,41.18,41.03,41.12,551615.0,29.9869,30.0234,29.914,29.9796,551615.0
2015-08-12 09:35:00,41.12,41.2,41.05,41.17,207870.0,29.9796,30.0379,29.9286,30.0161,207870.0
2015-08-12 09:40:00,41.18,41.25,41.17,41.19,178593.0,30.0234,30.0744,30.0161,30.0307,178593.0
2015-08-12 09:45:00,41.19,41.19,41.11,41.11,158371.0,30.0307,30.0307,29.9723,29.9723,158371.0
2015-08-12 09:50:00,41.12,41.14,41.07,41.14,135878.0,29.9796,29.9942,29.9432,29.9942,135878.0
2015-08-12 09:55:00,41.14,41.22,41.14,41.15,174422.0,29.9942,30.0525,29.9942,30.0015,174422.0
2015-08-12 10:00:00,41.15,41.22,41.14,41.19,123783.0,30.0015,30.0525,29.9942,30.0307,123783.0
2015-08-12 10:05:00,41.18,41.2,41.16,41.16,135446.0,30.0234,30.0379,30.0088,30.0088,135446.0
2015-08-12 10:10:00,41.15,41.2,41.12,41.12,155388.0,30.0015,30.0379,29.9796,29.9796,155388.0
2015-08-12 10:15:00,41.12,41.14,41.05,41.06,140572.0,29.9796,29.9942,29.9286,29.9359,140572.0
2015-08-12 10:20:00,41.06,41.07,40.97,40.97,215794.0,29.9359,29.9432,29.8703,29.8703,215794.0
2015-08-12 10:25:00,40.97,41.03,40.96,41.01,158428.0,29.8703,29.914,29.863,29.8994,158428.0
2015-08-12 10:30:00,41.0,41.01,40.95,40.98,118152.0,29.8921,29.8994,29.8557,29.8775,118152.0
2015-08-12 10:35:00,40.98,41.03,40.98,41.03,107262.0,29.8775,29.914,29.8775,29.914,107262.0
2015-08-12 10:40:00,41.03,41.07,41.0,41.04,141507.0,29.914,29.9432,29.8921,29.9213,141507.0
2015-08-12 10:45:00,41.04,41.05,40.99,41.0,135605.0,29.9213,29.9286,29.8848,29.8921,135605.0
2015-08-12 10:50:00,41.0,41.02,40.98,41.01,158826.0,29.8921,29.9067,29.8775,29.8994,158826.0
2015-08-12 10:55:00,41.0,41.01,40.97,40.98,100010.0,29.8921,29.8994,29.8703,29.8775,100010.0
2015-08-12 11:00:00,40.99,41.02,40.98,41.0,100279.0,29.8848,29.9067,29.8775,29.8921,100279.0
2015-08-12 11:05:00,40.99,41.0,40.92,40.93,136169.0,29.8848,29.8921,29.8338,29.8411,136169.0
2015-08-12 11:10:00,40.93,40.93,40.91,40.93,98512.0,29.8411,29.8411,29.8265,29.8411,98512.0
2015-08-12 11:15:00,40.93,40.98,40.92,40.96,115139.0,29.8411,29.8775,29.8338,29.863,115139.0
2015-08-12 11:20:00,40.96,40.97,40.94,40.97,143401.0,29.863,29.8703,29.8484,29.8703,143401.0
2015-08-12 11:25:00,40.97,41.04,40.96,41.03,75607.0,29.8703,29.9213,29.863,29.914,75607.0
2015-08-12 11:30:00,41.02,41.02,40.99,41.0,116013.0,29.9067,29.9067,29.8848,29.8921,116013.0
2015-08-12 11:35:00,41.0,41.02,40.98,41.0,69093.0,29.8921,29.9067,29.8775,29.8921,69093.0
2015-08-12 11:40:00,41.0,41.01,40.96,40.97,68703.0,29.8921,29.8994,29.863,29.8703,68703.0
2015-08-12 11:45:00,40.96,40.97,40.92,40.92,112621.0,29.863,29.8703,29.8338,29.8338,112621.0
2015-08-12 11:50:00,40.91,40.92,40.85,40.86,97070.0,29.8265,29.8338,29.7828,29.7901,97070.0
2015-08-12 11:55:00,40.86,40.88,40.85,40.86,72473.0,29.7901,29.8046,29.7828,29.7901,72473.0
2015-08-12 12:00:00,40.86,40.88,40.85,40.86,90605.0,29.7901,29.8046,29.7828,29.7901,90605.0
2015-08-12 12:05:00,40.86,40.9,40.86,40.9,43551.0,29.7901,29.8192,29.7901,29.8192,43551.0
2015-08-12 12:10:00,40.9,40.95,40.89,40.95,99028.0,29.8192,29.8557,29.8119,29.8557,99028.0
2015-08-12 12:15:00,40.95,40.96,40.93,40.94,69286.0,29.8557,29.863,29.8411,29.8484,69286.0
2015-08-12 12:20:00,40.94,40.98,40.93,40.97,85190.0,29.8484,29.8775,29.8411,29.8703,85190.0
2015-08-12 12:25:00,40.98,41.02,40.96,41.02,55656.0,29.8775,29.9067,29.863,29.9067,55656.0
2015-08-12 12:30:00,41.02,41.08,41.0,41.07,40169.0,29.9067,29.9505,29.8921,29.9432,40169.0
2015-08-12 12:35:00,41.07,41.09,41.03,41.05,65869.0,29.9432,29.9577,29.914,29.9286,65869.0
2015-08-12 12:40:00,41.04,41.07,41.02,41.06,70986.0,29.9213,29.9432,29.9067,29.9359,70986.0
2015-08-12 12:45:00,41.07,41.08,41.04,41.05,73206.0,29.9432,29.9505,29.9213,29.9286,73206.0
2015-08-12 12:50:00,41.05,41.07,41.03,41.05,68439.0,29.9286,29.9432,29.914,29.9286,68439.0
2015-08-12 12:55:00,41.05,41.06,41.01,41.04,41861.0,29.9286,29.9359,29.8994,29.9213,41861.0
2015-08-12 13:00:00,41.04,41.11,41.04,41.11,60375.0,29.9213,29.9723,29.9213,29.9723,60375.0
2015-08-12 13:05:00,41.11,41.11,41.06,41.07,51334.0,29.9723,29.9723,29.9359,29.9432,51334.0
2015-08-12 13:10:00,41.07,41.1,41.05,41.08,40711.0,29.9432,29.965,29.9286,29.9505,40711.0
2015-08-12 13:15:00,41.08,41.12,41.08,41.12,55322.0,29.9505,29.9796,29.9505,29.9796,55322.0
2015-08-12 13:20:00,41.12,41.14,41.1,41.13,29284.0,29.9796,29.9942,29.965,29.9869,29284.0
2015-08-12 13:25:00,41.13,41.14,41.07,41.08,179208.0,29.9869,29.9942,29.9432,29.9505,179208.0
2015-08-12 13:30:00,41.08,41.09,41.07,41.08,35541.0,29.9505,29.9577,29.9432,29.9505,35541.0
2015-08-12 13:35:00,41.08,41.08,41.05,41.07,41156.0,29.9505,29.9505,29.9286,29.9432,41156.0
2015-08-12 13:40:00,41.07,41.09,41.06,41.08,43523.0,29.9432,29.9577,29.9359,29.9505,43523.0
2015-08-12 13:45:00,41.08,41.13,41.07,41.13,56026.0,29.9505,29.9869,29.9432,29.9869,56026.0
2015-08-12 13:50:00,41.13,41.14,41.11,41.13,76870.0,29.9869,29.9942,29.9723,29.9869,76870.0
2015-08-12 13:55:00,41.13,41.16,41.11,41.12,66323.0,29.9869,30.0088,29.9723,29.9796,66323.0
2015-08-12 14:00:00,41.12,41.12,41.06,41.08,63872.0,29.9796,29.9796,29.9359,29.9505,63872.0
2015-08-12 14:05:00,41.08,41.11,41.07,41.11,40342.0,29.9505,29.9723,29.9432,29.9723,40342.0
2015-08-12 14:10:00,41.11,41.14,41.1,41.12,89235.0,29.9723,29.9942,29.965,29.9796,89235.0
2015-08-12 14:15:00,41.12,41.12,41.06,41.1,93405.0,29.9796,29.9796,29.9359,29.965,93405.0
2015-08-12 14:20:00,41.1,41.1,41.04,41.08,74065.0,29.965,29.965,29.9213,29.9505,74065.0
2015-08-12 14:25:00,41.08,41.08,41.02,41.04,72213.0,29.9505,29.9505,29.9067,29.9213,72213.0
2015-08-12 14:30:00,41.04,41.05,41.03,41.04,45548.0,29.9213,29.9286,29.914,29.9213,45548.0
2015-08-12 14:35:00,41.04,41.12,41.03,41.12,60435.0,29.9213,29.9796,29.914,29.9796,60435.0
2015-08-12 14:40:00,41.12,41.14,41.1,41.14,77281.0,29.9796,29.9942,29.965,29.9942,77281.0
2015-08-12 14:45:00,41.14,41.19,41.13,41.19,111276.0,29.9942,30.0307,29.9869,30.0307,111276.0
2015-08-12 14:50:00,41.19,41.19,41.16,41.18,66807.0,30.0307,30.0307,30.0088,30.0234,66807.0
2015-08-12 14:55:00,41.17,41.18,41.13,41.15,58305.0,30.0161,30.0234,29.9869,30.0015,58305.0
2015-08-12 15:00:00,41.16,41.19,41.15,41.16,66819.0,30.0088,30.0307,30.0015,30.0088,66819.0
2015-08-12 15:05:00,41.16,41.2,41.15,41.2,69016.0,30.0088,30.0379,30.0015,30.0379,69016.0
2015-08-12 15:10:00,41.2,41.2,41.12,41.15,88810.0,30.0379,30.0379,29.9796,30.0015,88810.0
2015-08-12 15:15:00,41.15,41.15,41.1,41.14,120159.0,30.0015,30.0015,29.965,29.9942,120159.0
2015-08-12 15:20:00,41.14,41.19,41.13,41.19,71824.0,29.9942,30.0307,29.9869,30.0307,71824.0
2015-08-12 15:25:00,41.18,41.23,41.18,41.22,101752.0,30.0234,30.0598,30.0234,30.0525,101752.0
2015-08-12 15:30:00,41.22,41.24,41.2,41.23,141553.0,30.0525,30.0671,30.0379,30.0598,141553.0
2015-08-12 15:35:00,41.23,41.24,41.2,41.21,109230.0,30.0598,30.0671,30.0379,30.0452,109230.0
2015-08-12 15:40:00,41.2,41.22,41.19,41.2,99712.0,30.0379,30.0525,30.0307,30.0379,99712.0
2015-08-12 15:45:00,41.21,41.25,41.2,41.25,189403.0,30.0452,30.0744,30.0379,30.0744,189403.0
2015-08-12 15:50:00,41.23,41.26,41.22,41.25,210760.0,30.0598,30.0817,30.0525,30.0744,210760.0
2015-08-12 15:55:00,41.25,41.26,41.22,41.26,439204.0,30.0744,30.0817,30.0525,30.0817,439204.0
2015-08-13 09:30:00,41.31,41.31,41.16,41.23,319896.0,30.1181,30.1181,30.0088,30.0598,319896.0
2015-08-13 09:35:00,41.23,41.28,41.2,41.24,213083.0,30.0598,30.0963,30.0379,30.0671,213083.0
2015-08-13 09:40:00,41.24,41.25,41.19,41.2,161863.0,30.0671,30.0744,30.0307,30.0379,161863.0
2015-08-13 09:45:00,41.19,41.22,41.14,41.19,137665.0,30.0307,30.0525,29.9942,30.0307,137665.0
2015-08-13 09:50:00,41.19,41.2,41.1,41.15,119380.0,30.0307,30.0379,29.965,30.0015,119380.0
2015-08-13 09:55:00,41.15,41.17,41.09,41.16,147191.0,30.0015,30.0161,29.9577,30.0088,147191.0
2015-08-13 10:00:00,41.15,41.16,41.09,41.15,119735.0,30.0015,30.0088,29.9577,30.0015,119735.0
2015-08-13 10:05:00,41.15,41.19,41.13,41.15,81523.0,30.0015,30.0307,29.9869,30.0015,81523.0
2015-08-13 10:10:00,41.16,41.16,41.11,41.14,99192.0,30.0088,30.0088,29.9723,29.9942,99192.0
2015-08-13 10:15:00,41.13,41.16,41.12,41.13,165460.0,29.9869,30.0088,29.9796,29.9869,165460.0
2015-08-13 10:20:00,41.13,41.16,41.11,41.13,127892.0,29.9869,30.0088,29.9723,29.9869,127892.0
2015-08-13 10:25:00,41.12,41.15,41.08,41.14,125735.0,29.9796,30.0015,29.9505,29.9942,125735.0
2015-08-13 10:30:00,41.13,41.19,41.12,41.18,181441.0,29.9869,30.0307,29.9796,30.0234,181441.0
2015-08-13 10:35:00,41.18,41.29,41.18,41.28,165017.0,30.0234,30.1036,30.0234,30.0963,165017.0
2015-08-13 10:40:00,41.27,41.29,41.24,41.27,155513.0,30.089,30.1036,30.0671,30.089,155513.0
2015-08-13 10:45:00,41.27,41.28,41.21,41.22,96020.0,30.089,30.0963,30.0452,30.0525,96020.0
2015-08-13 10:50:00,41.22,41.23,41.2,41.22,136663.0,30.0525,30.0598,30.0379,30.0525,136663.0
2015-08-13 10:55:00,41.21,41.26,41.2,41.24,148121.0,30.0452,30.0817,30.0379,30.0671,148121.0
2015-08-13 11:00:00,41.25,41.29,41.22,41.23,118418.0,30.0744,30.1036,30.0525,30.0598,118418.0
2015-08-13 11:05:00,41.22,41.24,41.15,41.17,116845.0,30.0525,30.0671,30.0015,30.0161,116845.0
2015-08-13 11:10:00,41.17,41.19,41.15,41.18,75343.0,30.0161,30.0307,30.0015,30.0234,75343.0
2015-08-13 11:15:00,41.19,41.29,41.18,41.28,100865.0,30.0307,30.1036,30.0234,30.0963,100865.0
2015-08-13 11:20:00,41.28,41.29,41.21,41.23,110359.0,30.0963,30.1036,30.0452,30.0598,110359.0
2015-08-13 11:25:00,41.23,41.24,41.19,41.21,48534.0,30.0598,30.0671,30.0307,30.0452,48534.0
2015-08-13 11:30:00,41.22,41.22,41.19,41.21,40152.0,30.0525,30.0525,30.0307,30.0452,40152.0
2015-08-13 11:35:00,41.22,41.25,41.21,41.22,64828.0,30.0525,30.0744,30.0452,30.0525,64828.0
2015-08-13 11:40:00,41.22,41.26,41.21,41.24,58515.0,30.0525,30.0817,30.0452,30.0671,58515.0
2015-08-13 11:45:00,41.24,41.3,41.23,41.3,66254.0,30.0671,30.1109,30.0598,30.1109,66254.0
2015-08-13 11:50:00,41.3,41.33,41.28,41.29,72700.0,30.1109,30.1327,30.0963,30.1036,72700.0
2015-08-13 11:55:00,41.29,41.3,41.25,41.27,48090.0,30.1036,30.1109,30.0744,30.089,48090.0
2015-08-13 12:00:00,41.27,41.3,41.26,41.3,22863.0,30.089,30.1109,30.0817,30.1109,22863.0
2015-08-13 12:05:00,41.3,41.32,41.27,41.27,46112.0,30.1109,30.1254,30.089,30.089,46112.0
2015-08-13 12:10:00,41.28,41.31,41.26,41.3,26358.0,30.0963,30.1181,30.0817,30.1109,26358.0
2015-08-13 12:15:00,41.3,41.3,41.26,41.28,38856.0,30.1109,30.1109,30.0817,30.0963,38856.0
2015-08-13 12:20:00,41.29,41.32,41.28,41.32,22246.0,30.1036,30.1254,30.0963,30.1254,22246.0
2015-08-13 12:25:00,41.32,41.38,41.31,41.38,53033.0,30.1254,30.1692,30.1181,30.1692,53033.0
2015-08-13 12:30:00,41.38,41.38,41.34,41.37,31571.0,30.1692,30.1692,30.14,30.1619,31571.0
2015-08-13 12:35:00,41.36,41.37,41.33,41.33,60845.0,30.1546,30.1619,30.1327,30.1327,60845.0
2015-08-13 12:40:00,41.33,41.34,41.3,41.33,47716.0,30.1327,30.14,30.1109,30.1327,47716.0
2015-08-13 12:45:00,41.33,41.35,41.3,41.32,59553.0,30.1327,30.1473,30.1109,30.1254,59553.0
2015-08-13 12:50:00,41.31,41.33,41.3,41.33,41329.0,30.1181,30.1327,30.1109,30.1327,41329.0
2015-08-13 12:55:00,41.33,41.33,41.3,41.31,29300.0,30.1327,30.1327,30.1109,30.1181,29300.0
2015-08-13 13:00:00,41.31,41.33,41.3,41.3,35536.0,30.1181,30.1327,30.1109,30.1109,35536.0
2015-08-13 13:05:00,41.3,41.31,41.27,41.28,47791.0,30.1109,30.1181,30.089,30.0963,47791.0
2015-08-13 13:10:00,41.27,41.27,41.21,41.22,78947.0,30.089,30.089,30.0452,30.0525,78947.0
2015-08-13 13:15:00,41.22,41.29,41.22,41.28,79132.0,30.0525,30.1036,30.0525,30.0963,79132.0
2015-08-13 13:20:00,41.28,41.29,41.21,41.24,220006.0,30.0963,30.1036,30.0452,30.0671,220006.0
2015-08-13 13:25:00,41.24,41.25,41.17,41.17,77438.0,30.0671,30.0744,30.0161,30.0161,77438.0
2015-08-13 13:30:00,41.17,41.19,41.15,41.16,86971.0,30.0161,30.0307,30.0015,30.0088,86971.0
2015-08-13 13:35:00,41.15,41.17,41.15,41.16,98249.0,30.0015,30.0161,30.0015,30.0088,98249.0
2015-08-13 13:40:00,41.15,41.16,41.1,41.11,86936.0,30.0015,30.0088,29.965,29.9723,86936.0
2015-08-13 13:45:00,41.11,41.17,41.1,41.17,55020.0,29.9723,30.0161,29.965,30.0161,55020.0
2015-08-13 13:50:00,41.17,41.17,41.12,41.13,60574.0,30.0161,30.0161,29.9796,29.9869,60574.0
2015-08-13 13:55:00,41.13,41.13,41.07,41.09,71897.0,29.9869,29.9869,29.9432,29.9577,71897.0
2015-08-13 14:00:00,41.09,41.09,41.07,41.09,125199.0,29.9577,29.9577,29.9432,29.9577,125199.0
2015-08-13 14:05:00,41.09,41.13,41.08,41.12,154620.0,29.9577,29.9869,29.9505,29.9796,154620.0
2015-08-13 14:10:00,41.12,41.12,41.09,41.09,55168.0,29.9796,29.9796,29.9577,29.9577,55168.0
2015-08-13 14:15:00,41.09,41.11,41.09,41.1,71934.0,29.9577,29.9723,29.9577,29.965,71934.0
2015-08-13 14:20:00,41.1,41.1,41.07,41.08,76377.0,29.965,29.965,29.9432,29.9505,76377.0
2015-08-13 14:25:00,41.08,41.11,41.08,41.1,91978.0,29.9505,29.9723,29.9505,29.965,91978.0
2015-08-13 14:30:00,41.09,41.1,41.07,41.08,106162.0,29.9577,29.965,29.9432,29.9505,106162.0
2015-08-13 14:35:00,41.08,41.08,41.05,41.05,88658.0,29.9505,29.9505,29.9286,29.9286,88658.0
2015-08-13 14:40:00,41.06,41.07,41.04,41.06,123266.0,29.9359,29.9432,29.9213,29.9359,123266.0
2015-08-13 14:45:00,41.06,41.06,41.04,41.05,84672.0,29.9359,29.9359,29.9213,29.9286,84672.0
2015-08-13 14:50:00,41.05,41.06,41.03,41.05,145521.0,29.9286,29.9359,29.914,29.9286,145521.0
2015-08-13 14:55:00,41.05,41.11,41.04,41.1,123043.0,29.9286,29.9723,29.9213,29.965,123043.0
2015-08-13 15:00:00,41.09,41.1,41.05,41.05,133929.0,29.9577,29.965,29.9286,29.9286,133929.0
2015-08-13 15:05:00,41.05,41.06,41.01,41.02,123142.0,29.9286,29.9359,29.8994,29.9067,123142.0
2015-08-13 15:10:00,41.02,41.04,41.01,41.04,138737.0,29.9067,29.9213,29.8994,29.9213,138737.0
2015-08-13 15:15:00,41.04,41.09,41.02,41.08,132247.0,29.9213,29.9577,29.9067,29.9505,132247.0
2015-08-13 15:20:00,41.08,41.08,41.03,41.05,181459.0,29.9505,29.9505,29.914,29.9286,181459.0
2015-08-13 15:25:00,41.05,41.11,41.04,41.09,126601.0,29.9286,29.9723,29.9213,29.9577,126601.0
2015-08-13 15:30:00,41.09,41.1,41.07,41.09,274462.0,29.9577,29.965,29.9432,29.9577,274462.0
2015-08-13 15:35:00,41.09,41.11,41.07,41.09,418544.0,29.9577,29.9723,29.9432,29.9577,418544.0
2015-08-13 15:40:00,41.09,41.11,41.06,41.08,281060.0,29.9577,29.9723,29.9359,29.9505,281060.0
2015-08-13 15:45:00,41.08,41.17,41.07,41.12,444320.0,29.9505,30.0161,29.9432,29.9796,444320.0
2015-08-13 15:50:00,41.12,41.14,41.1,41.14,185662.0,29.9796,29.9942,29.965,29.9942,185662.0
2015-08-13 15:55:00,41.14,41.14,41.1,41.11,432563.0,29.9942,29.9942,29.965,29.9723,432563.0
2015-08-14 09:30:00,41.01,41.05,40.96,40.97,327152.0,29.8994,29.9286,29.863,29.8703,327152.0
2015-08-14 09:35:00,40.97,41.02,40.97,41.0,114862.0,29.8703,29.9067,29.8703,29.8921,114862.0
2015-08-14 09:40:00,40.99,41.03,40.99,41.02,152327.0,29.8848,29.914,29.8848,29.9067,152327.0
2015-08-14 09:45:00,41.02,41.05,41.01,41.05,66773.0,29.9067,29.9286,29.8994,29.9286,66773.0
2015-08-14 09:50:00,41.04,41.13,41.04,41.12,209057.0,29.9213,29.9869,29.9213,29.9796,209057.0
2015-08-14 09:55:00,41.11,41.13,41.09,41.12,132759.0,29.9723,29.9869,29.9577,29.9796,132759.0
2015-08-14 10:00:00,41.12,41.12,41.1,41.11,84342.0,29.9796,29.9796,29.965,29.9723,84342.0
2015-08-14 10:05:00,41.1,41.12,41.09,41.1,229309.0,29.965,29.9796,29.9577,29.965,229309.0
2015-08-14 10:10:00,41.09,41.16,41.09,41.15,124046.0,29.9577,30.0088,29.9577,30.0015,124046.0
2015-08-14 10:15:00,41.15,41.16,41.1,41.11,115297.0,30.0015,30.0088,29.965,29.9723,115297.0
2015-08-14 10:20:00,41.11,41.13,41.1,41.12,125029.0,29.9723,29.9869,29.965,29.9796,125029.0
2015-08-14 10:25:00,41.12,41.12,41.1,41.12,65496.0,29.9796,29.9796,29.965,29.9796,65496.0
2015-08-14 10:30:00,41.12,41.14,41.11,41.14,137201.0,29.9796,29.9942,29.9723,29.9942,137201.0
2015-08-14 10:35:00,41.13,41.15,41.11,41.12,115520.0,29.9869,30.0015,29.9723,29.9796,115520.0
2015-08-14 10:40:00,41.12,41.12,41.1,41.12,218224.0,29.9796,29.9796,29.965,29.9796,218224.0
2015-08-14 10:45:00,41.12,41.12,41.08,41.11,126578.0,29.9796,29.9796,29.9505,29.9723,126578.0
2015-08-14 10:50:00,41.11,41.16,41.1,41.16,171435.0,29.9723,30.0088,29.965,30.0088,171435.0
2015-08-14 10:55:00,41.16,41.19,41.15,41.16,109017.0,30.0088,30.0307,30.0015,30.0088,109017.0
2015-08-14 11:00:00,41.16,41.17,41.15,41.16,87358.0,30.0088,30.0161,30.0015,30.0088,87358.0
2015-08-14 11:05:00,41.16,41.16,41.08,41.09,130071.0,30.0088,30.0088,29.9505,29.9577,130071.0
2015-08-14 11:10:00,41.09,41.12,41.09,41.12,150092.0,29.9577,29.9796,29.9577,29.9796,150092.0
2015-08-14 11:15:00,41.12,41.17,41.11,41.15,150057.0,29.9796,30.0161,29.9723,30.0015,150057.0
2015-08-14 11:20:00,41.15,41.19,41.14,41.19,71133.0,30.0015,30.0307,29.9942,30.0307,71133.0
2015-08-14 11:25:00,41.19,41.2,41.16,41.16,70158.0,30.0307,30.0379,30.0088,30.0088,70158.0
2015-08-14 11:30:00,41.16,41.18,41.13,41.13,49059.0,30.0088,30.0234,29.9869,29.9869,49059.0
2015-08-14 11:35:00,41.13,41.16,41.12,41.15,92727.0,29.9869,30.0088,29.9796,30.0015,92727.0
2015-08-14 11:40:00,41.15,41.15,41.12,41.12,66867.0,30.0015,30.0015,29.9796,29.9796,66867.0
2015-08-14 11:45:00,41.12,41.13,41.09,41.11,64707.0,29.9796,29.9869,29.9577,29.9723,64707.0
2015-08-14 11:50:00,41.11,41.12,41.09,41.09,57212.0,29.9723,29.9796,29.9577,29.9577,57212.0
2015-08-14 11:55:00,41.09,41.13,41.09,41.13,83196.0,29.9577,29.9869,29.9577,29.9869,83196.0
2015-08-14 12:00:00,41.12,41.14,41.11,41.12,96573.0,29.9796,29.9942,29.9723,29.9796,96573.0
2015-08-14 12:05:00,41.12,41.12,41.11,41.12,74443.0,29.9796,29.9796,29.9723,29.9796,74443.0
2015-08-14 12:10:00,41.12,41.12,41.1,41.11,75464.0,29.9796,29.9796,29.965,29.9723,75464.0
2015-08-14 12:15:00,41.11,41.12,41.09,41.11,63312.0,29.9723,29.9796,29.9577,29.9723,63312.0
2015-08-14 12:20:00,41.11,41.11,41.09,41.1,55752.0,29.9723,29.9723,29.9577,29.965,55752.0
2015-08-14 12:25:00,41.1,41.1,41.09,41.1,134606.0,29.965,29.965,29.9577,29.965,134606.0
2015-08-14 12:30:00,41.1,41.2,41.09,41.2,109377.0,29.965,30.0379,29.9577,30.0379,109377.0
2015-08-14 12:35:00,41.2,41.2,41.16,41.17,151823.0,30.0379,30.0379,30.0088,30.0161,151823.0
2015-08-14 12:40:00,41.18,41.18,41.13,41.14,42519.0,30.0234,30.0234,29.9869,29.9942,42519.0
2015-08-14 12:45:00,41.14,41.14,41.11,41.13,88609.0,29.9942,29.9942,29.9723,29.9869,88609.0
2015-08-14 12:50:00,41.12,41.14,41.11,41.11,64764.0,29.9796,29.9942,29.9723,29.9723,64764.0
2015-08-14 12:55:00,41.11,41.12,41.11,41.12,22058.0,29.9723,29.9796,29.9723,29.9796,22058.0
2015-08-14 13:00:00,41.11,41.14,41.11,41.12,87360.0,29.9723,29.9942,29.9723,29.9796,87360.0
2015-08-14 13:05:00,41.13,41.13,41.12,41.13,19638.0,29.9869,29.9869,29.9796,29.9869,19638.0
2015-08-14 13:10:00,41.12,41.17,41.12,41.14,64665.0,29.9796,30.0161,29.9796,29.9942,64665.0
2015-08-14 13:15:00,41.15,41.16,41.14,41.14,50446.0,30.0015,30.0088,29.9942,29.9942,50446.0
2015-08-14 13:20:00,41.15,41.15,41.14,41.15,43139.0,30.0015,30.0015,29.9942,30.0015,43139.0
2015-08-14 13:25:00,41.14,41.15,41.13,41.13,67187.0,29.9942,30.0015,29.9869,29.9869,67187.0
2015-08-14 13:30:00,41.14,41.14,41.12,41.13,36232.0,29.9942,29.9942,29.9796,29.9869,36232.0
2015-08-14 13:35:00,41.12,41.13,41.1,41.12,64619.0,29.9796,29.9869,29.965,29.9796,64619.0
2015-08-14 13:40:00,41.12,41.12,41.1,41.11,34844.0,29.9796,29.9796,29.965,29.9723,34844.0
2015-08-14 13:45:00,41.11,41.11,41.08,41.09,329489.0,29.9723,29.9723,29.9505,29.9577,329489.0
2015-08-14 13:50:00,41.09,41.11,41.08,41.11,31851.0,29.9577,29.9723,29.9505,29.9723,31851.0
2015-08-14 13:55:00,41.11,41.13,41.1,41.12,39821.0,29.9723,29.9869,29.965,29.9796,39821.0
2015-08-14 14:00:00,41.12,41.15,41.12,41.15,48550.0,29.9796,30.0015,29.9796,30.0015,48550.0
2015-08-14 14:05:00,41.14,41.15,41.12,41.13,54980.0,29.9942,30.0015,29.9796,29.9869,54980.0
2015-08-14 14:10:00,41.14,41.15,41.12,41.12,47491.0,29.9942,30.0015,29.9796,29.9796,47491.0
2015-08-14 14:15:00,41.12,41.13,41.1,41.11,78931.0,29.9796,29.9869,29.965,29.9723,78931.0
2015-08-14 14:20:00,41.12,41.13,41.11,41.12,46528.0,29.9796,29.9869,29.9723,29.9796,46528.0
2015-08-14 14:25:00,41.13,41.14,41.1,41.1,52906.0,29.9869,29.9942,29.965,29.965,52906.0
2015-08-14 14:30:00,41.1,41.12,41.09,41.12,52263.0,29.965,29.9796,29.9577,29.9796,52263.0
2015-08-14 14:35:00,41.12,41.15,41.1,41.15,84083.0,29.9796,30.0015,29.965,30.0015,84083.0
2015-08-14 14:40:00,41.14,41.17,41.14,41.16,97669.0,29.9942,30.0161,29.9942,30.0088,97669.0
2015-08-14 14:45:00,41.16,41.17,41.14,41.15,87665.0,30.0088,30.0161,29.9942,30.0015,87665.0
2015-08-14 14:50:00,41.15,41.18,41.14,41.16,55976.0,30.0015,30.0234,29.9942,30.0088,55976.0
2015-08-14 14:55:00,41.17,41.17,41.16,41.17,41620.0,30.0161,30.0161,30.0088,30.0161,41620.0
2015-08-14 15:00:00,41.17,41.2,41.16,41.19,69715.0,30.0161,30.0379,30.0088,30.0307,69715.0
2015-08-14 15:05:00,41.19,41.19,41.16,41.17,55532.0,30.0307,30.0307,30.0088,30.0161,55532.0
2015-08-14 15:10:00,41.16,41.17,41.16,41.16,40799.0,30.0088,30.0161,30.0088,30.0088,40799.0
2015-08-14 15:15:00,41.16,41.18,41.16,41.17,111862.0,30.0088,30.0234,30.0088,30.0161,111862.0
2015-08-14 15:20:00,41.18,41.21,41.17,41.21,105023.0,30.0234,30.0452,30.0161,30.0452,105023.0
2015-08-14 15:25:00,41.2,41.22,41.2,41.21,80127.0,30.0379,30.0525,30.0379,30.0452,80127.0
2015-08-14 15:30:00,41.2,41.21,41.18,41.18,82767.0,30.0379,30.0452,30.0234,30.0234,82767.0
2015-08-14 15:35:00,41.19,41.2,41.17,41.2,118082.0,30.0307,30.0379,30.0161,30.0379,118082.0
2015-08-14 15:40:00,41.2,41.22,41.18,41.22,112951.0,30.0379,30.0525,30.0234,30.0525,112951.0
2015-08-14 15:45:00,41.21,41.22,41.19,41.19,152638.0,30.0452,30.0525,30.0307,30.0307,152638.0
2015-08-14 15:50:00,41.19,41.21,41.19,41.2,247883.0,30.0307,30.0452,30.0307,30.0379,247883.0
2015-08-14 15:55:00,41.2,41.25,41.19,41.25,626744.0,30.0379,30.0744,30.0307,30.0744,626744.0
2015-08-17 09:30:00,41.03,41.1,41.0,41.06,343901.0,29.914,29.965,29.8921,29.9359,343901.0
2015-08-17 09:35:00,41.05,41.11,40.97,41.04,191603.0,29.9286,29.9723,29.8703,29.9213,191603.0
2015-08-17 09:40:00,41.04,41.07,41.01,41.05,207078.0,29.9213,29.9432,29.8994,29.9286,207078.0
2015-08-17 09:45:00,41.05,41.11,41.04,41.05,127390.0,29.9286,29.9723,29.9213,29.9286,127390.0
2015-08-17 09:50:00,41.04,41.06,41.01,41.01,98524.0,29.9213,29.9359,29.8994,29.8994,98524.0
2015-08-17 09:55:00,41.01,41.02,40.99,41.0,65758.0,29.8994,29.9067,29.8848,29.8921,65758.0
2015-08-17 10:00:00,41.0,41.08,41.0,41.06,103540.0,29.8921,29.9505,29.8921,29.9359,103540.0
2015-08-17 10:05:00,41.06,41.09,41.02,41.08,102056.0,29.9359,29.9577,29.9067,29.9505,102056.0
2015-08-17 10:10:00,41.09,41.14,41.07,41.13,74164.0,29.9577,29.9942,29.9432,29.9869,74164.0
2015-08-17 10:15:00,41.13,41.2,41.13,41.18,166196.0,29.9869,30.0379,29.9869,30.0234,166196.0
2015-08-17 10:20:00,41.17,41.19,41.16,41.18,53380.0,30.0161,30.0307,30.0088,30.0234,53380.0
2015-08-17 10:25:00,41.18,41.19,41.15,41.16,83892.0,30.0234,30.0307,30.0015,30.0088,83892.0
2015-08-17 10:30:00,41.16,41.2,41.15,41.18,82529.0,30.0088,30.0379,30.0015,30.0234,82529.0
2015-08-17 10:35:00,41.18,41.19,41.15,41.16,46004.0,30.0234,30.0307,30.0015,30.0088,46004.0
2015-08-17 10:40:00,41.16,41.18,41.15,41.15,73261.0,30.0088,30.0234,30.0015,30.0015,73261.0
2015-08-17 10:45:00,41.15,41.22,41.15,41.22,126439.0,30.0015,30.0525,30.0015,30.0525,126439.0
2015-08-17 10:50:00,41.21,41.24,41.21,41.23,97060.0,30.0452,30.0671,30.0452,30.0598,97060.0
2015-08-17 10:55:00,41.24,41.31,41.24,41.31,263276.0,30.0671,30.1181,30.0671,30.1181,263276.0
2015-08-17 11:00:00,41.31,41.32,41.29,41.3,131415.0,30.1181,30.1254,30.1036,30.1109,131415.0
2015-08-17 11:05:00,41.3,41.35,41.29,41.32,200618.0,30.1109,30.1473,30.1036,30.1254,200618.0
2015-08-17 11:10:00,41.33,41.34,41.29,41.3,117542.0,30.1327,30.14,30.1036,30.1109,117542.0
2015-08-17 11:15:00,41.31,41.33,41.3,41.32,36480.0,30.1181,30.1327,30.1109,30.1254,36480.0
2015-08-17 11:20:00,41.33,41.35,41.32,41.33,83569.0,30.1327,30.1473,30.1254,30.1327,83569.0
2015-08-17 11:25:00,41.34,41.35,41.33,41.35,34102.0,30.14,30.1473,30.1327,30.1473,34102.0
2015-08-17 11:30:00,41.34,41.36,41.33,41.35,81592.0,30.14,30.1546,30.1327,30.1473,81592.0
2015-08-17 11:35:00,41.35,41.36,41.34,41.34,86746.0,30.1473,30.1546,30.14,30.14,86746.0
2015-08-17 11:40:00,41.33,41.36,41.33,41.36,57575.0,30.1327,30.1546,30.1327,30.1546,57575.0
2015-08-17 11:45:00,41.35,41.4,41.35,41.4,50729.0,30.1473,30.1838,30.1473,30.1838,50729.0
2015-08-17 11:50:00,41.4,41.41,41.37,41.38,64524.0,30.1838,30.1911,30.1619,30.1692,64524.0
2015-08-17 11:55:00,41.37,41.4,41.37,41.39,54931.0,30.1619,30.1838,30.1619,30.1765,54931.0
2015-08-17 12:00:00,41.39,41.41,41.38,41.4,66922.0,30.1765,30.1911,30.1692,30.1838,66922.0
2015-08-17 12:05:00,41.4,41.41,41.39,41.39,37283.0,30.1838,30.1911,30.1765,30.1765,37283.0
2015-08-17 12:10:00,41.39,41.42,41.39,41.42,56256.0,30.1765,30.1983,30.1765,30.1983,56256.0
2015-08-17 12:15:00,41.41,41.43,41.41,41.41,98557.0,30.1911,30.2056,30.1911,30.1911,98557.0
2015-08-17 12:20:00,41.41,41.45,41.41,41.45,27309.0,30.1911,30.2202,30.1911,30.2202,27309.0
2015-08-17 12:25:00,41.44,41.45,41.43,41.43,34922.0,30.2129,30.2202,30.2056,30.2056,34922.0
2015-08-17 12:30:00,41.43,41.44,41.4,41.41,37493.0,30.2056,30.2129,30.1838,30.1911,37493.0
2015-08-17 12:35:00,41.4,41.42,41.4,41.42,29985.0,30.1838,30.1983,30.1838,30.1983,29985.0
2015-08-17 12:40:00,41.41,41.42,41.41,41.42,14822.0,30.1911,30.1983,30.1911,30.1983,14822.0
2015-08-17 12:45:00,41.42,41.42,41.41,41.41,17096.0,30.1983,30.1983,30.1911,30.1911,17096.0
2015-08-17 12:50:00,41.41,41.42,41.4,41.41,37781.0,30.1911,30.1983,30.1838,30.1911,37781.0
2015-08-17 12:55:00,41.41,41.45,41.4,41.44,66398.0,30.1911,30.2202,30.1838,30.2129,66398.0
2015-08-17 13:00:00,41.44,41.45,41.41,41.41,110598.0,30.2129,30.2202,30.1911,30.1911,110598.0
2015-08-17 13:05:00,41.41,41.42,41.4,41.41,59506.0,30.1911,30.1983,30.1838,30.1911,59506.0
2015-08-17 13:10:00,41.42,41.42,41.39,41.4,77111.0,30.1983,30.1983,30.1765,30.1838,77111.0
2015-08-17 13:15:00,41.39,41.43,41.39,41.41,97556.0,30.1765,30.2056,30.1765,30.1911,97556.0
2015-08-17 13:20:00,41.41,41.41,41.38,41.39,50682.0,30.1911,30.1911,30.1692,30.1765,50682.0
2015-08-17 13:25:00,41.38,41.39,41.37,41.39,74936.0,30.1692,30.1765,30.1619,30.1765,74936.0
2015-08-17 13:30:00,41.39,41.39,41.36,41.36,34819.0,30.1765,30.1765,30.1546,30.1546,34819.0
2015-08-17 13:35:00,41.36,41.38,41.36,41.38,76667.0,30.1546,30.1692,30.1546,30.1692,76667.0
2015-08-17 13:40:00,41.38,41.38,41.37,41.38,58174.0,30.1692,30.1692,30.1619,30.1692,58174.0
2015-08-17 13:45:00,41.38,41.38,41.36,41.37,51269.0,30.1692,30.1692,30.1546,30.1619,51269.0
2015-08-17 13:50:00,41.36,41.37,41.33,41.33,48853.0,30.1546,30.1619,30.1327,30.1327,48853.0
2015-08-17 13:55:00,41.34,41.34,41.33,41.33,29843.0,30.14,30.14,30.1327,30.1327,29843.0
2015-08-17 14:00:00,41.33,41.35,41.33,41.33,67578.0,30.1327,30.1473,30.1327,30.1327,67578.0
2015-08-17 14:05:00,41.33,41.35,41.33,41.33,43059.0,30.1327,30.1473,30.1327,30.1327,43059.0
2015-08-17 14:10:00,41.34,41.35,41.33,41.34,35463.0,30.14,30.1473,30.1327,30.14,35463.0
2015-08-17 14:15:00,41.34,41.35,41.31,41.32,55450.0,30.14,30.1473,30.1181,30.1254,55450.0
2015-08-17 14:20:00,41.33,41.33,41.3,41.3,36081.0,30.1327,30.1327,30.1109,30.1109,36081.0
2015-08-17 14:25:00,41.31,41.31,41.3,41.3,28652.0,30.1181,30.1181,30.1109,30.1109,28652.0
2015-08-17 14:30:00,41.3,41.31,41.25,41.26,66960.0,30.1109,30.1181,30.0744,30.0817,66960.0
2015-08-17 14:35:00,41.26,41.26,41.25,41.25,50212.0,30.0817,30.0817,30.0744,30.0744,50212.0
2015-08-17 14:40:00,41.26,41.31,41.25,41.3,97070.0,30.0817,30.1181,30.0744,30.1109,97070.0
2015-08-17 14:45:00,41.3,41.34,41.3,41.34,58291.0,30.1109,30.14,30.1109,30.14,58291.0
2015-08-17 14:50:00,41.34,41.35,41.32,41.33,94843.0,30.14,30.1473,30.1254,30.1327,94843.0
2015-08-17 14:55:00,41.33,41.35,41.33,41.35,52006.0,30.1327,30.1473,30.1327,30.1473,52006.0
2015-08-17 15:00:00,41.34,41.37,41.33,41.34,66219.0,30.14,30.1619,30.1327,30.14,66219.0
2015-08-17 15:05:00,41.34,41.34,41.3,41.33,93739.0,30.14,30.14,30.1109,30.1327,93739.0
2015-08-17 15:10:00,41.33,41.33,41.3,41.33,66978.0,30.1327,30.1327,30.1109,30.1327,66978.0
2015-08-17 15:15:00,41.32,41.33,41.3,41.31,59484.0,30.1254,30.1327,30.1109,30.1181,59484.0
2015-08-17 15:20:00,41.32,41.32,41.29,41.3,47439.0,30.1254,30.1254,30.1036,30.1109,47439.0
2015-08-17 15:25:00,41.29,41.32,41.29,41.32,62795.0,30.1036,30.1254,30.1036,30.1254,62795.0
2015-08-17 15:30:00,41.32,41.33,41.31,41.33,128325.0,30.1254,30.1327,30.1181,30.1327,128325.0
2015-08-17 15:35:00,41.32,41.33,41.31,41.31,74590.0,30.1254,30.1327,30.1181,30.1181,74590.0
2015-08-17 15:40:00,41.31,41.32,41.31,41.31,87557.0,30.1181,30.1254,30.1181,30.1181,87557.0
2015-08-17 15:45:00,41.31,41.33,41.3,41.33,158205.0,30.1181,30.1327,30.1109,30.1327,158205.0
2015-08-17 15:50:00,41.33,41.35,41.32,41.35,202715.0,30.1327,30.1473,30.1254,30.1473,202715.0
2015-08-17 15:55:00,41.35,41.36,41.33,41.34,412632.0,30.1473,30.1546,30.1327,30.14,412632.0
2015-08-18 09:30:00,41.28,41.34,41.19,41.32,333708.0,30.0963,30.14,30.0307,30.1254,333708.0
2015-08-18 09:35:00,41.32,41.43,41.29,41.43,118543.0,30.1254,30.2056,30.1036,30.2056,118543.0
2015-08-18 09:40:00,41.44,41.45,41.39,41.4,110325.0,30.2129,30.2202,30.1765,30.1838,110325.0
2015-08-18 09:45:00,41.4,41.4,41.34,41.36,121292.0,30.1838,30.1838,30.14,30.1546,121292.0
2015-08-18 09:50:00,41.36,41.41,41.35,41.4,112724.0,30.1546,30.1911,30.1473,30.1838,112724.0
2015-08-18 09:55:00,41.4,41.43,41.39,41.4,74061.0,30.1838,30.2056,30.1765,30.1838,74061.0
2015-08-18 10:00:00,41.41,41.43,41.39,41.43,129436.0,30.1911,30.2056,30.1765,30.2056,129436.0
2015-08-18 10:05:00,41.43,41.44,41.41,41.43,151841.0,30.2056,30.2129,30.1911,30.2056,151841.0
2015-08-18 10:10:00,41.43,41.47,41.42,41.46,97026.0,30.2056,30.2348,30.1983,30.2275,97026.0
2015-08-18 10:15:00,41.46,41.5,41.46,41.5,105668.0,30.2275,30.2567,30.2275,30.2567,105668.0
2015-08-18 10:20:00,41.49,41.51,41.49,41.51,126351.0,30.2494,30.264,30.2494,30.264,126351.0
2015-08-18 10:25:00,41.51,41.53,41.49,41.5,75275.0,30.264,30.2785,30.2494,30.2567,75275.0
2015-08-18 10:30:00,41.5,41.51,41.48,41.48,85194.0,30.2567,30.264,30.2421,30.2421,85194.0
2015-08-18 10:35:00,41.48,41.49,41.44,41.46,149270.0,30.2421,30.2494,30.2129,30.2275,149270.0
2015-08-18 10:40:00,41.46,41.46,41.43,41.45,146920.0,30.2275,30.2275,30.2056,30.2202,146920.0
2015-08-18 10:45:00,41.45,41.5,41.44,41.5,67931.0,30.2202,30.2567,30.2129,30.2567,67931.0
2015-08-18 10:50:00,41.5,41.5,41.48,41.49,107506.0,30.2567,30.2567,30.2421,30.2494,107506.0
2015-08-18 10:55:00,41.49,41.52,41.49,41.5,43663.0,30.2494,30.2713,30.2494,30.2567,43663.0
2015-08-18 11:00:00,41.5,41.51,41.46,41.47,93697.0,30.2567,30.264,30.2275,30.2348,93697.0
2015-08-18 11:05:00,41.46,41.47,41.43,41.43,123250.0,30.2275,30.2348,30.2056,30.2056,123250.0
2015-08-18 11:10:00,41.43,41.48,41.43,41.48,79316.0,30.2056,30.2421,30.2056,30.2421,79316.0
2015-08-18 11:15:00,41.48,41.51,41.47,41.51,71656.0,30.2421,30.264,30.2348,30.264,71656.0
2015-08-18 11:20:00,41.51,41.53,41.5,41.51,146239.0,30.264,30.2785,30.2567,30.264,146239.0
2015-08-18 11:25:00,41.51,41.51,41.49,41.51,84467.0,30.264,30.264,30.2494,30.264,84467.0
2015-08-18 11:30:00,41.5,41.51,41.46,41.48,142153.0,30.2567,30.264,30.2275,30.2421,142153.0
2015-08-18 11:35:00,41.48,41.48,41.41,41.42,80089.0,30.2421,30.2421,30.1911,30.1983,80089.0
2015-08-18 11:40:00,41.41,41.42,41.39,41.39,76783.0,30.1911,30.1983,30.1765,30.1765,76783.0
2015-08-18 11:45:00,41.39,41.4,41.38,41.39,66761.0,30.1765,30.1838,30.1692,30.1765,66761.0
2015-08-18 11:50:00,41.39,41.4,41.38,41.4,83052.0,30.1765,30.1838,30.1692,30.1838,83052.0
2015-08-18 11:55:00,41.4,41.44,41.39,41.44,99274.0,30.1838,30.2129,30.1765,30.2129,99274.0
2015-08-18 12:00:00,41.44,41.47,41.43,41.47,40064.0,30.2129,30.2348,30.2056,30.2348,40064.0
2015-08-18 12:05:00,41.47,41.48,41.45,41.48,36263.0,30.2348,30.2421,30.2202,30.2421,36263.0
2015-08-18 12:10:00,41.47,41.47,41.45,41.46,54863.0,30.2348,30.2348,30.2202,30.2275,54863.0
2015-08-18 12:15:00,41.46,41.46,41.45,41.46,43659.0,30.2275,30.2275,30.2202,30.2275,43659.0
2015-08-18 12:20:00,41.46,41.46,41.44,41.45,38244.0,30.2275,30.2275,30.2129,30.2202,38244.0
2015-08-18 12:25:00,41.45,41.46,41.44,41.46,44133.0,30.2202,30.2275,30.2129,30.2275,44133.0
2015-08-18 12:30:00,41.46,41.48,41.45,41.48,30568.0,30.2275,30.2421,30.2202,30.2421,30568.0
2015-08-18 12:35:00,41.47,41.52,41.47,41.5,108887.0,30.2348,30.2713,30.2348,30.2567,108887.0
2015-08-18 12:40:00,41.5,41.5,41.46,41.47,49751.0,30.2567,30.2567,30.2275,30.2348,49751.0
2015-08-18 12:45:00,41.47,41.47,41.43,41.44,91057.0,30.2348,30.2348,30.2056,30.2129,91057.0
2015-08-18 12:50:00,41.44,41.45,41.43,41.43,52527.0,30.2129,30.2202,30.2056,30.2056,52527.0
2015-08-18 12:55:00,41.42,41.43,41.4,41.41,91040.0,30.1983,30.2056,30.1838,30.1911,91040.0
2015-08-18 13:00:00,41.4,41.4,41.38,41.38,71002.0,30.1838,30.1838,30.1692,30.1692,71002.0
2015-08-18 13:05:00,41.38,41.39,41.37,41.38,92149.0,30.1692,30.1765,30.1619,30.1692,92149.0
2015-08-18 13:10:00,41.37,41.39,41.36,41.39,86534.0,30.1619,30.1765,30.1546,30.1765,86534.0
2015-08-18 13:15:00,41.39,41.4,41.38,41.38,40144.0,30.1765,30.1838,30.1692,30.1692,40144.0
2015-08-18 13:20:00,41.39,41.39,41.37,41.37,42770.0,30.1765,30.1765,30.1619,30.1619,42770.0
2015-08-18 13:25:00,41.37,41.38,41.37,41.38,61722.0,30.1619,30.1692,30.1619,30.1692,61722.0
2015-08-18 13:30:00,41.38,41.38,41.37,41.37,58933.0,30.1692,30.1692,30.1619,30.1619,58933.0
2015-08-18 13:35:00,41.37,41.38,41.34,41.34,157729.0,30.1619,30.1692,30.14,30.14,157729.0
2015-08-18 13:40:00,41.34,41.35,41.31,41.31,74843.0,30.14,30.1473,30.1181,30.1181,74843.0
2015-08-18 13:45:00,41.31,41.32,41.3,41.3,56848.0,30.1181,30.1254,30.1109,30.1109,56848.0
2015-08-18 13:50:00,41.3,41.35,41.3,41.35,181323.0,30.1109,30.1473,30.1109,30.1473,181323.0
2015-08-18 13:55:00,41.35,41.38,41.35,41.38,103134.0,30.1473,30.1692,30.1473,30.1692,103134.0
2015-08-18 14:00:00,41.38,41.39,41.37,41.38,74622.0,30.1692,30.1765,30.1619,30.1692,74622.0
2015-08-18 14:05:00,41.37,41.41,41.37,41.41,110086.0,30.1619,30.1911,30.1619,30.1911,110086.0
2015-08-18 14:10:00,41.41,41.42,41.4,41.4,113125.0,30.1911,30.1983,30.1838,30.1838,113125.0
2015-08-18 14:15:00,41.41,41.41,41.4,41.4,38319.0,30.1911,30.1911,30.1838,30.1838,38319.0
2015-08-18 14:20:00,41.41,41.41,41.39,41.4,39277.0,30.1911,30.1911,30.1765,30.1838,39277.0
2015-08-18 14:25:00,41.39,41.42,41.38,41.42,260980.0,30.1765,30.1983,30.1692,30.1983,260980.0
2015-08-18 14:30:00,41.42,41.45,41.42,41.43,220909.0,30.1983,30.2202,30.1983,30.2056,220909.0
2015-08-18 14:35:00,41.43,41.43,41.4,41.42,161405.0,30.2056,30.2056,30.1838,30.1983,161405.0
2015-08-18 14:40:00,41.41,41.42,41.39,41.39,99255.0,30.1911,30.1983,30.1765,30.1765,99255.0
2015-08-18 14:45:00,41.39,41.4,41.36,41.38,187273.0,30.1765,30.1838,30.1546,30.1692,187273.0
2015-08-18 14:50:00,41.38,41.41,41.37,41.4,162617.0,30.1692,30.1911,30.1619,30.1838,162617.0
2015-08-18 14:55:00,41.4,41.4,41.36,41.36,137643.0,30.1838,30.1838,30.1546,30.1546,137643.0
2015-08-18 15:00:00,41.36,41.39,41.35,41.39,130157.0,30.1546,30.1765,30.1473,30.1765,130157.0
2015-08-18 15:05:00,41.38,41.4,41.38,41.4,51366.0,30.1692,30.1838,30.1692,30.1838,51366.0
2015-08-18 15:10:00,41.39,41.41,41.38,41.38,170655.0,30.1765,30.1911,30.1692,30.1692,170655.0
2015-08-18 15:15:00,41.39,41.4,41.37,41.38,139628.0,30.1765,30.1838,30.1619,30.1692,139628.0
2015-08-18 15:20:00,41.38,41.39,41.35,41.36,130793.0,30.1692,30.1765,30.1473,30.1546,130793.0
2015-08-18 15:25:00,41.36,41.36,41.33,41.36,242512.0,30.1546,30.1546,30.1327,30.1546,242512.0
2015-08-18 15:30:00,41.36,41.36,41.34,41.36,121221.0,30.1546,30.1546,30.14,30.1546,121221.0
2015-08-18 15:35:00,41.36,41.38,41.35,41.37,100732.0,30.1546,30.1692,30.1473,30.1619,100732.0
2015-08-18 15:40:00,41.37,41.38,41.33,41.34,189491.0,30.1619,30.1692,30.1327,30.14,189491.0
2015-08-18 15:45:00,41.34,41.35,41.33,41.34,136961.0,30.14,30.1473,30.1327,30.14,136961.0
2015-08-18 15:50:00,41.34,41.35,41.32,41.33,136065.0,30.14,30.1473,30.1254,30.1327,136065.0
2015-08-18 15:55:00,41.33,41.37,41.29,41.3,787763.0,30.1327,30.1619,30.1036,30.1109,787763.0
2015-08-19 09:30:00,41.14,41.14,40.94,41.04,421751.0,29.9942,29.9942,29.8484,29.9213,421751.0
2015-08-19 09:35:00,41.03,41.04,40.93,41.0,206979.0,29.914,29.9213,29.8411,29.8921,206979.0
2015-08-19 09:40:00,40.99,41.03,40.98,40.99,147000.0,29.8848,29.914,29.8775,29.8848,147000.0
2015-08-19 09:45:00,40.99,41.0,40.91,40.92,168035.0,29.8848,29.8921,29.8265,29.8338,168035.0
2015-08-19 09:50:00,40.92,40.96,40.91,40.95,106436.0,29.8338,29.863,29.8265,29.8557,106436.0
2015-08-19 09:55:00,40.95,40.97,40.93,40.95,222328.0,29.8557,29.8703,29.8411,29.8557,222328.0
2015-08-19 10:00:00,40.96,41.03,40.95,41.02,145068.0,29.863,29.914,29.8557,29.9067,145068.0
2015-08-19 10:05:00,41.02,41.03,41.0,41.02,179473.0,29.9067,29.914,29.8921,29.9067,179473.0
2015-08-19 10:10:00,41.02,41.02,40.99,41.01,140930.0,29.9067,29.9067,29.8848,29.8994,140930.0
2015-08-19 10:15:00,41.01,41.01,40.97,40.98,97633.0,29.8994,29.8994,29.8703,29.8775,97633.0
2015-08-19 10:20:00,40.98,41.02,40.98,41.01,119803.0,29.8775,29.9067,29.8775,29.8994,119803.0
2015-08-19 10:25:00,41.0,41.01,40.95,40.97,154442.0,29.8921,29.8994,29.8557,29.8703,154442.0
2015-08-19 10:30:00,40.97,41.01,40.96,41.0,194445.0,29.8703,29.8994,29.863,29.8921,194445.0
2015-08-19 10:35:00,41.0,41.03,40.98,41.02,168681.0,29.8921,29.914,29.8775,29.9067,168681.0
2015-08-19 10:40:00,41.02,41.04,40.97,40.99,177469.0,29.9067,29.9213,29.8703,29.8848,177469.0
2015-08-19 10:45:00,40.99,40.99,40.94,40.97,175471.0,29.8848,29.8848,29.8484,29.8703,175471.0
2015-08-19 10:50:00,40.96,40.97,40.92,40.94,271003.0,29.863,29.8703,29.8338,29.8484,271003.0
2015-08-19 10:55:00,40.94,40.99,40.93,40.97,117866.0,29.8484,29.8848,29.8411,29.8703,117866.0
2015-08-19 11:00:00,40.98,41.03,40.97,41.01,112006.0,29.8775,29.914,29.8703,29.8994,112006.0
2015-08-19 11:05:00,41.0,41.01,40.98,40.99,96393.0,29.8921,29.8994,29.8775,29.8848,96393.0
2015-08-19 11:10:00,40.99,41.01,40.97,40.99,156478.0,29.8848,29.8994,29.8703,29.8848,156478.0
2015-08-19 11:15:00,40.99,40.99,40.94,40.95,81888.0,29.8848,29.8848,29.8484,29.8557,81888.0
2015-08-19 11:20:00,40.96,40.96,40.93,40.94,110542.0,29.863,29.863,29.8411,29.8484,110542.0
2015-08-19 11:25:00,40.94,40.95,40.89,40.93,264389.0,29.8484,29.8557,29.8119,29.8411,264389.0
2015-08-19 11:30:00,40.93,40.94,40.9,40.91,77489.0,29.8411,29.8484,29.8192,29.8265,77489.0
2015-08-19 11:35:00,40.9,40.93,40.89,40.93,66858.0,29.8192,29.8411,29.8119,29.8411,66858.0
2015-08-19 11:40:00,40.93,40.95,40.92,40.94,124284.0,29.8411,29.8557,29.8338,29.8484,124284.0
2015-08-19 11:45:00,40.95,40.95,40.88,40.9,116921.0,29.8557,29.8557,29.8046,29.8192,116921.0
2015-08-19 11:50:00,40.9,40.92,40.89,40.92,102702.0,29.8192,29.8338,29.8119,29.8338,102702.0
2015-08-19 11:55:00,40.92,40.98,40.91,40.97,84286.0,29.8338,29.8775,29.8265,29.8703,84286.0
2015-08-19 12:00:00,40.96,40.98,40.94,40.97,85198.0,29.863,29.8775,29.8484,29.8703,85198.0
2015-08-19 12:05:00,40.97,40.97,40.94,40.96,59266.0,29.8703,29.8703,29.8484,29.863,59266.0
2015-08-19 12:10:00,40.96,40.96,40.94,40.95,41185.0,29.863,29.863,29.8484,29.8557,41185.0
2015-08-19 12:15:00,40.94,40.95,40.91,40.94,63871.0,29.8484,29.8557,29.8265,29.8484,63871.0
2015-08-19 12:20:00,40.94,40.96,40.91,40.96,77202.0,29.8484,29.863,29.8265,29.863,77202.0
2015-08-19 12:25:00,40.96,40.97,40.95,40.96,51454.0,29.863,29.8703,29.8557,29.863,51454.0
2015-08-19 12:30:00,40.96,41.0,40.95,41.0,91011.0,29.863,29.8921,29.8557,29.8921,91011.0
2015-08-19 12:35:00,41.0,41.02,40.99,41.01,57702.0,29.8921,29.9067,29.8848,29.8994,57702.0
2015-08-19 12:40:00,41.01,41.04,40.98,41.0,110806.0,29.8994,29.9213,29.8775,29.8921,110806.0
2015-08-19 12:45:00,41.0,41.01,40.96,40.96,70982.0,29.8921,29.8994,29.863,29.863,70982.0
2015-08-19 12:50:00,40.97,41.0,40.95,40.98,89395.0,29.8703,29.8921,29.8557,29.8775,89395.0
2015-08-19 12:55:00,40.99,40.99,40.96,40.97,38715.0,29.8848,29.8848,29.863,29.8703,38715.0
2015-08-19 13:00:00,40.97,40.98,40.96,40.98,53735.0,29.8703,29.8775,29.863,29.8775,53735.0
2015-08-19 13:05:00,40.99,41.0,40.96,40.96,83852.0,29.8848,29.8921,29.863,29.863,83852.0
2015-08-19 13:10:00,40.97,41.0,40.96,40.98,42815.0,29.8703,29.8921,29.863,29.8775,42815.0
2015-08-19 13:15:00,40.98,40.99,40.97,40.98,39460.0,29.8775,29.8848,29.8703,29.8775,39460.0
2015-08-19 13:20:00,40.98,40.98,40.96,40.97,53801.0,29.8775,29.8775,29.863,29.8703,53801.0
2015-08-19 13:25:00,40.97,40.97,40.91,40.92,69493.0,29.8703,29.8703,29.8265,29.8338,69493.0
2015-08-19 13:30:00,40.91,40.93,40.9,40.93,83927.0,29.8265,29.8411,29.8192,29.8411,83927.0
2015-08-19 13:35:00,40.93,40.94,40.89,40.91,128769.0,29.8411,29.8484,29.8119,29.8265,128769.0
2015-08-19 13:40:00,40.9,40.95,40.9,40.95,144040.0,29.8192,29.8557,29.8192,29.8557,144040.0
2015-08-19 13:45:00,40.95,41.01,40.91,41.01,157899.0,29.8557,29.8994,29.8265,29.8994,157899.0
2015-08-19 13:50:00,41.0,41.0,40.96,40.99,108417.0,29.8921,29.8921,29.863,29.8848,108417.0
2015-08-19 13:55:00,40.99,41.0,40.93,40.95,94929.0,29.8848,29.8921,29.8411,29.8557,94929.0
2015-08-19 14:00:00,40.95,41.01,40.93,40.98,158245.0,29.8557,29.8994,29.8411,29.8775,158245.0
2015-08-19 14:05:00,40.98,41.09,40.97,41.07,217374.0,29.8775,29.9577,29.8703,29.9432,217374.0
2015-08-19 14:10:00,41.07,41.24,41.07,41.23,317920.0,29.9432,30.0671,29.9432,30.0598,317920.0
2015-08-19 14:15:00,41.23,41.23,41.14,41.14,116762.0,30.0598,30.0598,29.9942,29.9942,116762.0
2015-08-19 14:20:00,41.13,41.14,41.11,41.13,112298.0,29.9869,29.9942,29.9723,29.9869,112298.0
2015-08-19 14:25:00,41.13,41.13,41.07,41.09,96195.0,29.9869,29.9869,29.9432,29.9577,96195.0
2015-08-19 14:30:00,41.1,41.11,41.06,41.07,89618.0,29.965,29.9723,29.9359,29.9432,89618.0
2015-08-19 14:35:00,41.07,41.09,41.05,41.06,98777.0,29.9432,29.9577,29.9286,29.9359,98777.0
2015-08-19 14:40:00,41.05,41.08,41.02,41.03,67880.0,29.9286,29.9505,29.9067,29.914,67880.0
2015-08-19 14:45:00,41.03,41.05,41.02,41.05,76553.0,29.914,29.9286,29.9067,29.9286,76553.0
2015-08-19 14:50:00,41.05,41.05,40.96,40.98,153381.0,29.9286,29.9286,29.863,29.8775,153381.0
2015-08-19 14:55:00,40.98,40.98,40.92,40.95,124507.0,29.8775,29.8775,29.8338,29.8557,124507.0
2015-08-19 15:00:00,40.94,40.95,40.91,40.92,139292.0,29.8484,29.8557,29.8265,29.8338,139292.0
2015-08-19 15:05:00,40.92,40.96,40.92,40.94,160155.0,29.8338,29.863,29.8338,29.8484,160155.0
2015-08-19 15:10:00,40.94,40.96,40.93,40.95,144564.0,29.8484,29.863,29.8411,29.8557,144564.0
2015-08-19 15:15:00,40.94,40.95,40.9,40.93,204417.0,29.8484,29.8557,29.8192,29.8411,204417.0
2015-08-19 15:20:00,40.92,40.98,40.92,40.96,123599.0,29.8338,29.8775,29.8338,29.863,123599.0
2015-08-19 15:25:00,40.96,40.97,40.94,40.96,118645.0,29.863,29.8703,29.8484,29.863,118645.0
2015-08-19 15:30:00,40.96,40.99,40.94,40.94,194116.0,29.863,29.8848,29.8484,29.8484,194116.0
2015-08-19 15:35:00,40.94,40.96,40.88,40.91,203639.0,29.8484,29.863,29.8046,29.8265,203639.0
2015-08-19 15:40:00,40.91,40.95,40.9,40.94,177266.0,29.8265,29.8557,29.8192,29.8484,177266.0
2015-08-19 15:45:00,40.94,41.01,40.93,41.01,270508.0,29.8484,29.8994,29.8411,29.8994,270508.0
2015-08-19 15:50:00,41.01,41.01,40.96,40.99,332359.0,29.8994,29.8994,29.863,29.8848,332359.0
2015-08-19 15:55:00,41.0,41.0,40.91,40.92,730824.0,29.8921,29.8921,29.8265,29.8338,730824.0
2015-08-20 09:30:00,40.52,40.57,40.45,40.54,442523.0,29.5422,29.5786,29.4911,29.5568,442523.0
2015-08-20 09:35:00,40.53,40.57,40.5,40.56,114843.0,29.5495,29.5786,29.5276,29.5713,114843.0
2015-08-20 09:40:00,40.56,40.64,40.54,40.64,125260.0,29.5713,29.6297,29.5568,29.6297,125260.0
2015-08-20 09:45:00,40.64,40.65,40.49,40.51,315620.0,29.6297,29.637,29.5203,29.5349,315620.0
2015-08-20 09:50:00,40.5,40.54,40.47,40.53,145904.0,29.5276,29.5568,29.5057,29.5495,145904.0
2015-08-20 09:55:00,40.53,40.55,40.47,40.52,129952.0,29.5495,29.564,29.5057,29.5422,129952.0
2015-08-20 10:00:00,40.51,40.55,40.45,40.45,188371.0,29.5349,29.564,29.4911,29.4911,188371.0
2015-08-20 10:05:00,40.46,40.5,40.42,40.5,162931.0,29.4984,29.5276,29.4693,29.5276,162931.0
2015-08-20 10:10:00,40.49,40.55,40.49,40.55,108768.0,29.5203,29.564,29.5203,29.564,108768.0
2015-08-20 10:15:00,40.56,40.6,40.54,40.59,133727.0,29.5713,29.6005,29.5568,29.5932,133727.0
2015-08-20 10:20:00,40.59,40.61,40.56,40.59,87549.0,29.5932,29.6078,29.5713,29.5932,87549.0
2015-08-20 10:25:00,40.59,40.62,40.54,40.56,127569.0,29.5932,29.6151,29.5568,29.5713,127569.0
2015-08-20 10:30:00,40.56,40.61,40.53,40.6,124323.0,29.5713,29.6078,29.5495,29.6005,124323.0
2015-08-20 10:35:00,40.6,40.7,40.59,40.69,112817.0,29.6005,29.6734,29.5932,29.6661,112817.0
2015-08-20 10:40:00,40.69,40.72,40.68,40.7,86200.0,29.6661,29.688,29.6588,29.6734,86200.0
2015-08-20 10:45:00,40.7,40.72,40.68,40.71,84518.0,29.6734,29.688,29.6588,29.6807,84518.0
2015-08-20 10:50:00,40.7,40.75,40.69,40.74,131037.0,29.6734,29.7099,29.6661,29.7026,131037.0
2015-08-20 10:55:00,40.73,40.74,40.65,40.67,104746.0,29.6953,29.7026,29.637,29.6515,104746.0
2015-08-20 11:00:00,40.67,40.7,40.65,40.7,56342.0,29.6515,29.6734,29.637,29.6734,56342.0
2015-08-20 11:05:00,40.71,40.71,40.59,40.59,111422.0,29.6807,29.6807,29.5932,29.5932,111422.0
2015-08-20 11:10:00,40.6,40.63,40.59,40.61,87210.0,29.6005,29.6224,29.5932,29.6078,87210.0
2015-08-20 11:15:00,40.61,40.64,40.57,40.58,144667.0,29.6078,29.6297,29.5786,29.5859,144667.0
2015-08-20 11:20:00,40.59,40.62,40.58,40.6,231097.0,29.5932,29.6151,29.5859,29.6005,231097.0
2015-08-20 11:25:00,40.6,40.7,40.6,40.65,229650.0,29.6005,29.6734,29.6005,29.637,229650.0
2015-08-20 11:30:00,40.64,40.66,40.59,40.6,131300.0,29.6297,29.6442,29.5932,29.6005,131300.0
2015-08-20 11:35:00,40.61,40.62,40.54,40.62,119215.0,29.6078,29.6151,29.5568,29.6151,119215.0
2015-08-20 11:40:00,40.62,40.65,40.61,40.62,54201.0,29.6151,29.637,29.6078,29.6151,54201.0
2015-08-20 11:45:00,40.63,40.68,40.62,40.66,49671.0,29.6224,29.6588,29.6151,29.6442,49671.0
2015-08-20 11:50:00,40.65,40.66,40.62,40.65,63665.0,29.637,29.6442,29.6151,29.637,63665.0
2015-08-20 11:55:00,40.65,40.71,40.64,40.71,88199.0,29.637,29.6807,29.6297,29.6807,88199.0
2015-08-20 12:00:00,40.71,40.73,40.67,40.67,110563.0,29.6807,29.6953,29.6515,29.6515,110563.0
2015-08-20 12:05:00,40.67,40.71,40.65,40.71,96805.0,29.6515,29.6807,29.637,29.6807,96805.0
2015-08-20 12:10:00,40.71,40.72,40.7,40.72,86527.0,29.6807,29.688,29.6734,29.688,86527.0
2015-08-20 12:15:00,40.72,40.74,40.71,40.74,247999.0,29.688,29.7026,29.6807,29.7026,247999.0
2015-08-20 12:20:00,40.74,40.74,40.71,40.73,264091.0,29.7026,29.7026,29.6807,29.6953,264091.0
2015-08-20 12:25:00,40.73,40.76,40.73,40.75,132562.0,29.6953,29.7172,29.6953,29.7099,132562.0
2015-08-20 12:30:00,40.75,40.82,40.74,40.79,154164.0,29.7099,29.7609,29.7026,29.739,154164.0
2015-08-20 12:35:00,40.79,40.8,40.73,40.74,241045.0,29.739,29.7463,29.6953,29.7026,241045.0
2015-08-20 12:40:00,40.73,40.73,40.68,40.69,57041.0,29.6953,29.6953,29.6588,29.6661,57041.0
2015-08-20 12:45:00,40.68,40.69,40.59,40.59,163507.0,29.6588,29.6661,29.5932,29.5932,163507.0
2015-08-20 12:50:00,40.59,40.6,40.55,40.56,137383.0,29.5932,29.6005,29.564,29.5713,137383.0
2015-08-20 12:55:00,40.55,40.55,40.5,40.51,213700.0,29.564,29.564,29.5276,29.5349,213700.0
2015-08-20 13:00:00,40.5,40.58,40.5,40.53,162553.0,29.5276,29.5859,29.5276,29.5495,162553.0
2015-08-20 13:05:00,40.54,40.61,40.53,40.59,127719.0,29.5568,29.6078,29.5495,29.5932,127719.0
2015-08-20 13:10:00,40.59,40.63,40.58,40.63,79605.0,29.5932,29.6224,29.5859,29.6224,79605.0
2015-08-20 13:15:00,40.63,40.7,40.62,40.7,81014.0,29.6224,29.6734,29.6151,29.6734,81014.0
2015-08-20 13:20:00,40.69,40.73,40.66,40.67,75784.0,29.6661,29.6953,29.6442,29.6515,75784.0
2015-08-20 13:25:00,40.67,40.71,40.63,40.67,86598.0,29.6515,29.6807,29.6224,29.6515,86598.0
2015-08-20 13:30:00,40.67,40.72,40.66,40.72,100977.0,29.6515,29.688,29.6442,29.688,100977.0
2015-08-20 13:35:00,40.72,40.74,40.68,40.69,56654.0,29.688,29.7026,29.6588,29.6661,56654.0
2015-08-20 13:40:00,40.69,40.69,40.62,40.68,91694.0,29.6661,29.6661,29.6151,29.6588,91694.0
2015-08-20 13:45:00,40.68,40.73,40.66,40.72,99078.0,29.6588,29.6953,29.6442,29.688,99078.0
2015-08-20 13:50:00,40.73,40.75,40.71,40.73,76749.0,29.6953,29.7099,29.6807,29.6953,76749.0
2015-08-20 13:55:00,40.73,40.76,40.72,40.76,46864.0,29.6953,29.7172,29.688,29.7172,46864.0
2015-08-20 14:00:00,40.75,40.76,40.72,40.73,110281.0,29.7099,29.7172,29.688,29.6953,110281.0
2015-08-20 14:05:00,40.72,40.74,40.71,40.71,105416.0,29.688,29.7026,29.6807,29.6807,105416.0
2015-08-20 14:10:00,40.71,40.72,40.66,40.67,68505.0,29.6807,29.688,29.6442,29.6515,68505.0
2015-08-20 14:15:00,40.67,40.69,40.65,40.67,144085.0,29.6515,29.6661,29.637,29.6515,144085.0
2015-08-20 14:20:00,40.67,40.74,40.66,40.72,126965.0,29.6515,29.7026,29.6442,29.688,126965.0
2015-08-20 14:25:00,40.72,40.72,40.61,40.62,91081.0,29.688,29.688,29.6078,29.6151,91081.0
2015-08-20 14:30:00,40.63,40.63,40.6,40.62,107492.0,29.6224,29.6224,29.6005,29.6151,107492.0
2015-08-20 14:35:00,40.63,40.66,40.61,40.61,98955.0,29.6224,29.6442,29.6078,29.6078,98955.0
2015-08-20 14:40:00,40.61,40.63,40.58,40.63,96894.0,29.6078,29.6224,29.5859,29.6224,96894.0
2015-08-20 14:45:00,40.62,40.63,40.58,40.6,83058.0,29.6151,29.6224,29.5859,29.6005,83058.0
2015-08-20 14:50:00,40.6,40.63,40.59,40.63,48361.0,29.6005,29.6224,29.5932,29.6224,48361.0
2015-08-20 14:55:00,40.63,40.65,40.6,40.61,62014.0,29.6224,29.637,29.6005,29.6078,62014.0
2015-08-20 15:00:00,40.62,40.64,40.6,40.64,65645.0,29.6151,29.6297,29.6005,29.6297,65645.0
2015-08-20 15:05:00,40.64,40.66,40.62,40.66,109358.0,29.6297,29.6442,29.6151,29.6442,109358.0
2015-08-20 15:10:00,40.65,40.67,40.63,40.65,120064.0,29.637,29.6515,29.6224,29.637,120064.0
2015-08-20 15:15:00,40.65,40.68,40.62,40.63,234734.0,29.637,29.6588,29.6151,29.6224,234734.0
2015-08-20 15:20:00,40.63,40.66,40.62,40.64,116361.0,29.6224,29.6442,29.6151,29.6297,116361.0
2015-08-20 15:25:00,40.64,40.67,40.6,40.66,140397.0,29.6297,29.6515,29.6005,29.6442,140397.0
2015-08-20 15:30:00,40.66,40.72,40.65,40.7,145534.0,29.6442,29.688,29.637,29.6734,145534.0
2015-08-20 15:35:00,40.69,40.74,40.67,40.67,181434.0,29.6661,29.7026,29.6515,29.6515,181434.0
2015-08-20 15:40:00,40.67,40.7,40.64,40.68,209226.0,29.6515,29.6734,29.6297,29.6588,209226.0
2015-08-20 15:45:00,40.68,40.68,40.64,40.66,366179.0,29.6588,29.6588,29.6297,29.6442,366179.0
2015-08-20 15:50:00,40.67,40.67,40.61,40.64,491364.0,29.6515,29.6515,29.6078,29.6297,491364.0
2015-08-20 15:55:00,40.63,40.64,40.54,40.56,1285531.0,29.6224,29.6297,29.5568,29.5713,1285531.0
2015-08-21 09:30:00,40.16,40.48,40.16,40.37,1472907.0,29.2797,29.513,29.2797,29.4328,1472907.0
2015-08-21 09:35:00,40.37,40.37,40.26,40.27,354963.0,29.4328,29.4328,29.3526,29.3599,354963.0
2015-08-21 09:40:00,40.28,40.3,40.11,40.11,463078.0,29.3672,29.3818,29.2433,29.2433,463078.0
2015-08-21 09:45:00,40.12,40.12,40.01,40.12,537361.0,29.2505,29.2505,29.1703,29.2505,537361.0
2015-08-21 09:50:00,40.12,40.2,40.1,40.18,232287.0,29.2505,29.3089,29.236,29.2943,232287.0
2015-08-21 09:55:00,40.18,40.19,40.12,40.18,185171.0,29.2943,29.3016,29.2505,29.2943,185171.0
2015-08-21 10:00:00,40.18,40.19,40.13,40.15,234888.0,29.2943,29.3016,29.2578,29.2724,234888.0
2015-08-21 10:05:00,40.16,40.21,40.14,40.18,278610.0,29.2797,29.3162,29.2651,29.2943,278610.0
2015-08-21 10:10:00,40.18,40.19,40.1,40.12,294274.0,29.2943,29.3016,29.236,29.2505,294274.0
2015-08-21 10:15:00,40.12,40.14,40.1,40.11,103617.0,29.2505,29.2651,29.236,29.2433,103617.0
2015-08-21 10:20:00,40.11,40.14,40.07,40.12,199131.0,29.2433,29.2651,29.2141,29.2505,199131.0
2015-08-21 10:25:00,40.12,40.13,40.09,40.09,116328.0,29.2505,29.2578,29.2287,29.2287,116328.0
2015-08-21 10:30:00,40.09,40.11,40.07,40.07,167579.0,29.2287,29.2433,29.2141,29.2141,167579.0
2015-08-21 10:35:00,40.07,40.08,40.01,40.05,226594.0,29.2141,29.2214,29.1703,29.1995,226594.0
2015-08-21 10:40:00,40.04,40.06,39.98,40.02,505982.0,29.1922,29.2068,29.1485,29.1776,505982.0
2015-08-21 10:45:00,40.03,40.08,40.01,40.04,327629.0,29.1849,29.2214,29.1703,29.1922,327629.0
2015-08-21 10:50:00,40.04,40.1,40.03,40.05,140378.0,29.1922,29.236,29.1849,29.1995,140378.0
2015-08-21 10:55:00,40.05,40.05,39.97,40.04,147810.0,29.1995,29.1995,29.1412,29.1922,147810.0
2015-08-21 11:00:00,40.03,40.06,40.01,40.01,143714.0,29.1849,29.2068,29.1703,29.1703,143714.0
2015-08-21 11:05:00,40.01,40.04,39.96,39.98,197977.0,29.1703,29.1922,29.1339,29.1485,197977.0
2015-08-21 11:10:00,39.97,40.01,39.94,40.01,395026.0,29.1412,29.1703,29.1193,29.1703,395026.0
2015-08-21 11:15:00,40.02,40.02,39.95,39.99,167226.0,29.1776,29.1776,29.1266,29.1558,167226.0
2015-08-21 11:20:00,39.99,40.02,39.97,39.98,321352.0,29.1558,29.1776,29.1412,29.1485,321352.0
2015-08-21 11:25:00,39.97,40.04,39.97,39.97,152422.0,29.1412,29.1922,29.1412,29.1412,152422.0
2015-08-21 11:30:00,39.97,40.02,39.93,39.95,173112.0,29.1412,29.1776,29.112,29.1266,173112.0
2015-08-21 11:35:00,39.94,39.95,39.85,39.86,189371.0,29.1193,29.1266,29.0537,29.061,189371.0
2015-08-21 11:40:00,39.85,39.97,39.85,39.96,169951.0,29.0537,29.1412,29.0537,29.1339,169951.0
2015-08-21 11:45:00,39.96,40.03,39.93,40.03,147574.0,29.1339,29.1849,29.112,29.1849,147574.0
2015-08-21 11:50:00,40.03,40.07,39.99,40.06,133598.0,29.1849,29.2141,29.1558,29.2068,133598.0
2015-08-21 11:55:00,40.07,40.08,40.02,40.03,129567.0,29.2141,29.2214,29.1776,29.1849,129567.0
2015-08-21 12:00:00,40.04,40.05,40.0,40.03,107306.0,29.1922,29.1995,29.1631,29.1849,107306.0
2015-08-21 12:05:00,40.02,40.06,40.01,40.03,145902.0,29.1776,29.2068,29.1703,29.1849,145902.0
2015-08-21 12:10:00,40.03,40.04,39.9,39.91,230354.0,29.1849,29.1922,29.0901,29.0974,230354.0
2015-08-21 12:15:00,39.91,39.94,39.91,39.94,99295.0,29.0974,29.1193,29.0974,29.1193,99295.0
2015-08-21 12:20:00,39.93,39.94,39.89,39.91,190193.0,29.112,29.1193,29.0829,29.0974,190193.0
2015-08-21 12:25:00,39.91,39.97,39.91,39.96,213003.0,29.0974,29.1412,29.0974,29.1339,213003.0
2015-08-21 12:30:00,39.96,40.02,39.95,39.95,151190.0,29.1339,29.1776,29.1266,29.1266,151190.0
2015-08-21 12:35:00,39.96,39.98,39.95,39.97,123409.0,29.1339,29.1485,29.1266,29.1412,123409.0
2015-08-21 12:40:00,39.96,39.97,39.92,39.95,205062.0,29.1339,29.1412,29.1047,29.1266,205062.0
2015-08-21 12:45:00,39.95,39.98,39.94,39.95,150009.0,29.1266,29.1485,29.1193,29.1266,150009.0
2015-08-21 12:50:00,39.95,39.99,39.93,39.98,187615.0,29.1266,29.1558,29.112,29.1485,187615.0
2015-08-21 12:55:00,39.98,39.98,39.92,39.92,167613.0,29.1485,29.1485,29.1047,29.1047,167613.0
2015-08-21 13:00:00,39.91,39.95,39.83,39.86,174652.0,29.0974,29.1266,29.0391,29.061,174652.0
2015-08-21 13:05:00,39.86,39.88,39.82,39.86,110194.0,29.061,29.0756,29.0318,29.061,110194.0
2015-08-21 13:10:00,39.87,39.91,39.85,39.9,78833.0,29.0683,29.0974,29.0537,29.0901,78833.0
2015-08-21 13:15:00,39.9,39.91,39.87,39.9,82368.0,29.0901,29.0974,29.0683,29.0901,82368.0
2015-08-21 13:20:00,39.9,39.96,39.89,39.95,91505.0,29.0901,29.1339,29.0829,29.1266,91505.0
2015-08-21 13:25:00,39.94,39.98,39.92,39.96,90857.0,29.1193,29.1485,29.1047,29.1339,90857.0
2015-08-21 13:30:00,39.97,39.98,39.91,39.94,151846.0,29.1412,29.1485,29.0974,29.1193,151846.0
2015-08-21 13:35:00,39.94,39.98,39.92,39.97,104853.0,29.1193,29.1485,29.1047,29.1412,104853.0
2015-08-21 13:40:00,39.96,39.99,39.95,39.95,84200.0,29.1339,29.1558,29.1266,29.1266,84200.0
2015-08-21 13:45:00,39.96,39.96,39.87,39.87,142977.0,29.1339,29.1339,29.0683,29.0683,142977.0
2015-08-21 13:50:00,39.87,39.91,39.83,39.87,140419.0,29.0683,29.0974,29.0391,29.0683,140419.0
2015-08-21 13:55:00,39.87,39.95,39.86,39.93,130179.0,29.0683,29.1266,29.061,29.112,130179.0
2015-08-21 14:00:00,39.93,39.98,39.92,39.95,200388.0,29.112,29.1485,29.1047,29.1266,200388.0
2015-08-21 14:05:00,39.96,39.97,39.91,39.95,203849.0,29.1339,29.1412,29.0974,29.1266,203849.0
2015-08-21 14:10:00,39.95,39.96,39.92,39.94,194723.0,29.1266,29.1339,29.1047,29.1193,194723.0
2015-08-21 14:15:00,39.94,39.97,39.88,39.91,211292.0,29.1193,29.1412,29.0756,29.0974,211292.0
2015-08-21 14:20:00,39.91,39.94,39.88,39.9,129984.0,29.0974,29.1193,29.0756,29.0901,129984.0
2015-08-21 14:25:00,39.91,39.92,39.88,39.9,105300.0,29.0974,29.1047,29.0756,29.0901,105300.0
2015-08-21 14:30:00,39.9,39.96,39.89,39.95,138651.0,29.0901,29.1339,29.0829,29.1266,138651.0
2015-08-21 14:35:00,39.95,39.95,39.84,39.86,151233.0,29.1266,29.1266,29.0464,29.061,151233.0
2015-08-21 14:40:00,39.86,39.88,39.83,39.84,101236.0,29.061,29.0756,29.0391,29.0464,101236.0
2015-08-21 14:45:00,39.83,39.85,39.81,39.81,233179.0,29.0391,29.0537,29.0245,29.0245,233179.0
2015-08-21 14:50:00,39.82,39.84,39.79,39.82,274046.0,29.0318,29.0464,29.0099,29.0318,274046.0
2015-08-21 14:55:00,39.82,39.87,39.81,39.86,247813.0,29.0318,29.0683,29.0245,29.061,247813.0
2015-08-21 15:00:00,39.85,39.87,39.83,39.87,176944.0,29.0537,29.0683,29.0391,29.0683,176944.0
2015-08-21 15:05:00,39.86,39.9,39.85,39.86,468131.0,29.061,29.0901,29.0537,29.061,468131.0
2015-08-21 15:10:00,39.85,39.87,39.77,39.77,322596.0,29.0537,29.0683,28.9954,28.9954,322596.0
2015-08-21 15:15:00,39.77,39.86,39.69,39.84,598309.0,28.9954,29.061,28.937,29.0464,598309.0
2015-08-21 15:20:00,39.84,39.86,39.79,39.84,319997.0,29.0464,29.061,29.0099,29.0464,319997.0
2015-08-21 15:25:00,39.85,39.86,39.81,39.84,309580.0,29.0537,29.061,29.0245,29.0464,309580.0
2015-08-21 15:30:00,39.84,39.84,39.73,39.75,382181.0,29.0464,29.0464,28.9662,28.9808,382181.0
2015-08-21 15:35:00,39.74,39.81,39.71,39.79,410814.0,28.9735,29.0245,28.9516,29.0099,410814.0
2015-08-21 15:40:00,39.79,39.86,39.78,39.83,549254.0,29.0099,29.061,29.0027,29.0391,549254.0
2015-08-21 15:45:00,39.83,39.89,39.78,39.85,750558.0,29.0391,29.0829,29.0027,29.0537,750558.0
2015-08-21 15:50:00,39.85,39.88,39.74,39.75,793460.0,29.0537,29.0756,28.9735,28.9808,793460.0
2015-08-21 15:55:00,39.75,39.75,39.51,39.54,2628732.0,28.9808,28.9808,28.8058,28.8277,2628732.0
2015-08-24 09:30:00,38.01,38.02,36.56,37.16,2085677.0,27.7122,27.7195,26.655,27.0925,2085677.0
2015-08-24 09:35:00,37.17,37.42,36.66,37.23,852083.0,27.0998,27.282,26.7279,27.1435,852083.0
2015-08-24 09:40:00,37.22,37.89,36.74,37.76,759996.0,27.1362,27.6247,26.7863,27.5299,759996.0
2015-08-24 09:45:00,37.72,37.76,37.25,37.31,1084462.0,27.5008,27.5299,27.1581,27.2018,1084462.0
2015-08-24 09:50:00,37.31,37.63,37.25,37.6,901396.0,27.2018,27.4351,27.1581,27.4133,901396.0
2015-08-24 09:55:00,37.6,38.0,37.57,37.99,643858.0,27.4133,27.7049,27.3914,27.6976,643858.0
2015-08-24 10:00:00,37.97,38.33,37.61,38.3,771277.0,27.683,27.9455,27.4206,27.9236,771277.0
2015-08-24 10:05:00,38.3,38.31,37.94,38.22,571531.0,27.9236,27.9309,27.6612,27.8653,571531.0
2015-08-24 10:10:00,38.23,38.44,38.21,38.33,860672.0,27.8726,28.0257,27.858,27.9455,860672.0
2015-08-24 10:15:00,38.32,38.7,38.31,38.52,928874.0,27.9382,28.2153,27.9309,28.084,928874.0
2015-08-24 10:20:00,38.52,38.73,38.49,38.71,593878.0,28.084,28.2371,28.0621,28.2225,593878.0
2015-08-24 10:25:00,38.71,38.72,38.35,38.35,855372.0,28.2225,28.2298,27.9601,27.9601,855372.0
2015-08-24 10:30:00,38.36,38.4,38.28,38.3,762819.0,27.9674,27.9965,27.909,27.9236,762819.0
2015-08-24 10:35:00,38.3,38.85,38.3,38.72,522525.0,27.9236,28.3246,27.9236,28.2298,522525.0
2015-08-24 10:40:00,38.72,38.75,38.36,38.49,581582.0,28.2298,28.2517,27.9674,28.0621,581582.0
2015-08-24 10:45:00,38.49,38.63,38.41,38.42,307239.0,28.0621,28.1642,28.0038,28.0111,307239.0
2015-08-24 10:50:00,38.42,38.53,38.41,38.46,319403.0,28.0111,28.0913,28.0038,28.0403,319403.0
2015-08-24 10:55:00,38.46,38.48,38.28,38.39,377910.0,28.0403,28.0549,27.909,27.9892,377910.0
2015-08-24 11:00:00,38.39,38.44,38.27,38.29,386785.0,27.9892,28.0257,27.9018,27.9163,386785.0
2015-08-24 11:05:00,38.29,38.31,38.09,38.14,375478.0,27.9163,27.9309,27.7705,27.807,375478.0
2015-08-24 11:10:00,38.15,38.15,38.0,38.11,371079.0,27.8143,27.8143,27.7049,27.7851,371079.0
2015-08-24 11:15:00,38.1,38.14,38.02,38.09,302559.0,27.7778,27.807,27.7195,27.7705,302559.0
2015-08-24 11:20:00,38.09,38.11,38.0,38.03,417947.0,27.7705,27.7851,27.7049,27.7268,417947.0
2015-08-24 11:25:00,38.03,38.09,37.99,38.03,411315.0,27.7268,27.7705,27.6976,27.7268,411315.0
2015-08-24 11:30:00,38.04,38.16,38.01,38.15,274558.0,27.7341,27.8216,27.7122,27.8143,274558.0
2015-08-24 11:35:00,38.14,38.3,38.13,38.26,199308.0,27.807,27.9236,27.7997,27.8945,199308.0
2015-08-24 11:40:00,38.26,38.32,38.14,38.31,440897.0,27.8945,27.9382,27.807,27.9309,440897.0
2015-08-24 11:45:00,38.31,38.41,38.26,38.35,354793.0,27.9309,28.0038,27.8945,27.9601,354793.0
2015-08-24 11:50:00,38.35,38.67,38.33,38.66,513465.0,27.9601,28.1934,27.9455,28.1861,513465.0
2015-08-24 11:55:00,38.65,38.66,38.52,38.53,381679.0,28.1788,28.1861,28.084,28.0913,381679.0
2015-08-24 12:00:00,38.53,38.56,38.36,38.38,370616.0,28.0913,28.1132,27.9674,27.982,370616.0
2015-08-24 12:05:00,38.39,38.5,38.32,38.48,274712.0,27.9892,28.0694,27.9382,28.0549,274712.0
2015-08-24 12:10:00,38.48,38.52,38.39,38.44,368984.0,28.0549,28.084,27.9892,28.0257,368984.0
2015-08-24 12:15:00,38.44,38.5,38.37,38.47,383337.0,28.0257,28.0694,27.9747,28.0476,383337.0
2015-08-24 12:20:00,38.47,38.56,38.46,38.55,354721.0,28.0476,28.1132,28.0403,28.1059,354721.0
2015-08-24 12:25:00,38.55,38.61,38.53,38.54,218895.0,28.1059,28.1496,28.0913,28.0986,218895.0
2015-08-24 12:30:00,38.54,38.59,38.48,38.58,376144.0,28.0986,28.1351,28.0549,28.1278,376144.0
2015-08-24 12:35:00,38.59,38.64,38.54,38.59,198080.0,28.1351,28.1715,28.0986,28.1351,198080.0
2015-08-24 12:40:00,38.59,38.6,38.53,38.57,204835.0,28.1351,28.1423,28.0913,28.1205,204835.0
2015-08-24 12:45:00,38.56,38.58,38.37,38.42,312331.0,28.1132,28.1278,27.9747,28.0111,312331.0
2015-08-24 12:50:00,38.42,38.59,38.4,38.54,291866.0,28.0111,28.1351,27.9965,28.0986,291866.0
2015-08-24 12:55:00,38.55,38.6,38.48,38.52,288007.0,28.1059,28.1423,28.0549,28.084,288007.0
2015-08-24 13:00:00,38.52,38.66,38.52,38.62,226231.0,28.084,28.1861,28.084,28.1569,226231.0
2015-08-24 13:05:00,38.62,38.7,38.6,38.69,217314.0,28.1569,28.2153,28.1423,28.208,217314.0
2015-08-24 13:10:00,38.68,38.73,38.58,38.64,295549.0,28.2007,28.2371,28.1278,28.1715,295549.0
2015-08-24 13:15:00,38.64,38.64,38.52,38.62,162112.0,28.1715,28.1715,28.084,28.1569,162112.0
2015-08-24 13:20:00,38.61,38.62,38.38,38.41,223480.0,28.1496,28.1569,27.982,28.0038,223480.0
2015-08-24 13:25:00,38.41,38.45,38.31,38.41,202094.0,28.0038,28.033,27.9309,28.0038,202094.0
2015-08-24 13:30:00,38.4,38.41,38.32,38.37,392987.0,27.9965,28.0038,27.9382,27.9747,392987.0
2015-08-24 13:35:00,38.37,38.38,38.2,38.24,335726.0,27.9747,27.982,27.8507,27.8799,335726.0
2015-08-24 13:40:00,38.24,38.34,38.21,38.29,233295.0,27.8799,27.9528,27.858,27.9163,233295.0
2015-08-24 13:45:00,38.29,38.42,38.28,38.4,246775.0,27.9163,28.0111,27.909,27.9965,246775.0
2015-08-24 13:50:00,38.4,38.41,38.25,38.25,178832.0,27.9965,28.0038,27.8872,27.8872,178832.0
2015-08-24 13:55:00,38.26,38.27,38.13,38.15,347393.0,27.8945,27.9018,27.7997,27.8143,347393.0
2015-08-24 14:00:00,38.15,38.22,38.13,38.21,299998.0,27.8143,27.8653,27.7997,27.858,299998.0
2015-08-24 14:05:00,38.21,38.21,38.1,38.17,268886.0,27.858,27.858,27.7778,27.8288,268886.0
2015-08-24 14:10:00,38.16,38.22,38.12,38.15,587665.0,27.8216,27.8653,27.7924,27.8143,587665.0
2015-08-24 14:15:00,38.14,38.34,38.09,38.33,818685.0,27.807,27.9528,27.7705,27.9455,818685.0
2015-08-24 14:20:00,38.33,38.43,38.29,38.41,269621.0,27.9455,28.0184,27.9163,28.0038,269621.0
2015-08-24 14:25:00,38.4,38.47,38.37,38.42,446694.0,27.9965,28.0476,27.9747,28.0111,446694.0
2015-08-24 14:30:00,38.43,38.47,38.33,38.41,281877.0,28.0184,28.0476,27.9455,28.0038,281877.0
2015-08-24 14:35:00,38.41,38.54,38.4,38.5,217395.0,28.0038,28.0986,27.9965,28.0694,217395.0
2015-08-24 14:40:00,38.5,38.5,38.34,38.4,382353.0,28.0694,28.0694,27.9528,27.9965,382353.0
2015-08-24 14:45:00,38.4,38.45,38.32,38.37,489160.0,27.9965,28.033,27.9382,27.9747,489160.0
2015-08-24 14:50:00,38.37,38.39,38.14,38.14,665023.0,27.9747,27.9892,27.807,27.807,665023.0
2015-08-24 14:55:00,38.14,38.23,38.06,38.12,734482.0,27.807,27.8726,27.7486,27.7924,734482.0
2015-08-24 15:00:00,38.11,38.22,38.02,38.17,624825.0,27.7851,27.8653,27.7195,27.8288,624825.0
2015-08-24 15:05:00,38.17,38.33,38.16,38.33,404672.0,27.8288,27.9455,27.8216,27.9455,404672.0
2015-08-24 15:10:00,38.32,38.33,38.16,38.27,549908.0,27.9382,27.9455,27.8216,27.9018,549908.0
2015-08-24 15:15:00,38.27,38.28,38.17,38.19,561519.0,27.9018,27.909,27.8288,27.8434,561519.0
2015-08-24 15:20:00,38.2,38.25,38.06,38.25,1129710.0,27.8507,27.8872,27.7486,27.8872,1129710.0
2015-08-24 15:25:00,38.25,38.31,38.19,38.29,940826.0,27.8872,27.9309,27.8434,27.9163,940826.0
2015-08-24 15:30:00,38.29,38.3,38.1,38.2,711571.0,27.9163,27.9236,27.7778,27.8507,711571.0
2015-08-24 15:35:00,38.2,38.52,38.18,38.51,651641.0,27.8507,28.084,27.8361,28.0767,651641.0
2015-08-24 15:40:00,38.51,38.75,38.4,38.74,675141.0,28.0767,28.2517,27.9965,28.2444,675141.0
2015-08-24 15:45:00,38.74,38.94,38.54,38.55,860881.0,28.2444,28.3902,28.0986,28.1059,860881.0
2015-08-24 15:50:00,38.56,38.8,38.5,38.8,662700.0,28.1132,28.2882,28.0694,28.2882,662700.0
2015-08-24 15:55:00,38.79,38.8,38.27,38.4,1644919.0,28.2809,28.2882,27.9018,27.9965,1644919.0
2015-08-25 09:30:00,39.13,39.18,38.84,39.05,931030.0,28.5288,28.5652,28.3173,28.4704,931030.0
2015-08-25 09:35:00,39.06,39.23,39.03,39.22,376731.0,28.4777,28.6017,28.4558,28.5944,376731.0
2015-08-25 09:40:00,39.21,39.28,39.02,39.06,364727.0,28.5871,28.6381,28.4486,28.4777,364727.0
2015-08-25 09:45:00,39.06,39.25,39.04,39.16,263095.0,28.4777,28.6162,28.4631,28.5506,263095.0
2015-08-25 09:50:00,39.15,39.24,39.09,39.11,317673.0,28.5433,28.609,28.4996,28.5142,317673.0
2015-08-25 09:55:00,39.12,39.23,39.04,39.16,349226.0,28.5215,28.6017,28.4631,28.5506,349226.0
2015-08-25 10:00:00,39.16,39.19,38.98,38.99,606497.0,28.5506,28.5725,28.4194,28.4267,606497.0
2015-08-25 10:05:00,38.99,39.07,38.96,39.04,542093.0,28.4267,28.485,28.4048,28.4631,542093.0
2015-08-25 10:10:00,39.03,39.14,38.97,39.05,468381.0,28.4558,28.536,28.4121,28.4704,468381.0
2015-08-25 10:15:00,39.05,39.11,38.97,39.0,269724.0,28.4704,28.5142,28.4121,28.434,269724.0
2015-08-25 10:20:00,39.0,39.05,38.81,38.88,1101419.0,28.434,28.4704,28.2955,28.3465,1101419.0
2015-08-25 10:25:00,38.89,38.95,38.87,38.92,457735.0,28.3538,28.3975,28.3392,28.3757,457735.0
2015-08-25 10:30:00,38.92,38.92,38.87,38.89,171440.0,28.3757,28.3757,28.3392,28.3538,171440.0
2015-08-25 10:35:00,38.9,38.95,38.87,38.92,292937.0,28.3611,28.3975,28.3392,28.3757,292937.0
2015-08-25 10:40:00,38.92,39.0,38.91,38.97,202220.0,28.3757,28.434,28.3684,28.4121,202220.0
2015-08-25 10:45:00,38.96,38.99,38.92,38.98,323838.0,28.4048,28.4267,28.3757,28.4194,323838.0
2015-08-25 10:50:00,38.98,39.0,38.96,38.98,264664.0,28.4194,28.434,28.4048,28.4194,264664.0
2015-08-25 10:55:00,38.97,38.99,38.91,38.98,115999.0,28.4121,28.4267,28.3684,28.4194,115999.0
2015-08-25 11:00:00,38.98,39.04,38.97,38.99,181071.0,28.4194,28.4631,28.4121,28.4267,181071.0
2015-08-25 11:05:00,38.99,39.0,38.9,38.99,165150.0,28.4267,28.434,28.3611,28.4267,165150.0
2015-08-25 11:10:00,38.99,39.07,38.98,39.03,224482.0,28.4267,28.485,28.4194,28.4558,224482.0
2015-08-25 11:15:00,39.04,39.09,39.0,39.02,369866.0,28.4631,28.4996,28.434,28.4486,369866.0
2015-08-25 11:20:00,39.01,39.14,39.01,39.05,379819.0,28.4413,28.536,28.4413,28.4704,379819.0
2015-08-25 11:25:00,39.05,39.07,38.99,39.01,161457.0,28.4704,28.485,28.4267,28.4413,161457.0
2015-08-25 11:30:00,39.01,39.02,38.91,38.96,151677.0,28.4413,28.4486,28.3684,28.4048,151677.0
2015-08-25 11:35:00,38.95,38.96,38.87,38.89,192802.0,28.3975,28.4048,28.3392,28.3538,192802.0
2015-08-25 11:40:00,38.89,38.93,38.8,38.82,195353.0,28.3538,28.3829,28.2882,28.3027,195353.0
2015-08-25 11:45:00,38.82,38.93,38.77,38.89,190919.0,28.3027,28.3829,28.2663,28.3538,190919.0
2015-08-25 11:50:00,38.89,38.9,38.81,38.81,156063.0,28.3538,28.3611,28.2955,28.2955,156063.0
2015-08-25 11:55:00,38.81,38.82,38.76,38.79,133949.0,28.2955,28.3027,28.259,28.2809,133949.0
2015-08-25 12:00:00,38.79,38.86,38.78,38.82,123905.0,28.2809,28.3319,28.2736,28.3027,123905.0
2015-08-25 12:05:00,38.82,38.84,38.76,38.81,92859.0,28.3027,28.3173,28.259,28.2955,92859.0
2015-08-25 12:10:00,38.8,38.84,38.78,38.84,86276.0,28.2882,28.3173,28.2736,28.3173,86276.0
2015-08-25 12:15:00,38.84,38.86,38.74,38.75,205411.0,28.3173,28.3319,28.2444,28.2517,205411.0
2015-08-25 12:20:00,38.75,38.8,38.75,38.76,135891.0,28.2517,28.2882,28.2517,28.259,135891.0
2015-08-25 12:25:00,38.75,38.77,38.68,38.69,171089.0,28.2517,28.2663,28.2007,28.208,171089.0
2015-08-25 12:30:00,38.69,38.78,38.68,38.74,135623.0,28.208,28.2736,28.2007,28.2444,135623.0
2015-08-25 12:35:00,38.74,38.75,38.62,38.62,157254.0,28.2444,28.2517,28.1569,28.1569,157254.0
2015-08-25 12:40:00,38.62,38.71,38.62,38.69,166798.0,28.1569,28.2225,28.1569,28.208,166798.0
2015-08-25 12:45:00,38.69,38.71,38.62,38.64,106275.0,28.208,28.2225,28.1569,28.1715,106275.0
2015-08-25 12:50:00,38.65,38.69,38.6,38.6,120482.0,28.1788,28.208,28.1423,28.1423,120482.0
2015-08-25 12:55:00,38.6,38.7,38.58,38.61,344639.0,28.1423,28.2153,28.1278,28.1496,344639.0
2015-08-25 13:00:00,38.61,38.64,38.56,38.63,109612.0,28.1496,28.1715,28.1132,28.1642,109612.0
2015-08-25 13:05:00,38.62,38.7,38.62,38.65,113231.0,28.1569,28.2153,28.1569,28.1788,113231.0
2015-08-25 13:10:00,38.66,38.71,38.66,38.7,283128.0,28.1861,28.2225,28.1861,28.2153,283128.0
2015-08-25 13:15:00,38.69,38.73,38.68,38.71,111167.0,28.208,28.2371,28.2007,28.2225,111167.0
2015-08-25 13:20:00,38.71,38.76,38.7,38.71,142397.0,28.2225,28.259,28.2153,28.2225,142397.0
2015-08-25 13:25:00,38.7,38.71,38.62,38.64,464025.0,28.2153,28.2225,28.1569,28.1715,464025.0
2015-08-25 13:30:00,38.63,38.65,38.58,38.63,152064.0,28.1642,28.1788,28.1278,28.1642,152064.0
2015-08-25 13:35:00,38.63,38.73,38.62,38.7,150642.0,28.1642,28.2371,28.1569,28.2153,150642.0
2015-08-25 13:40:00,38.69,38.7,38.58,38.59,146054.0,28.208,28.2153,28.1278,28.1351,146054.0
2015-08-25 13:45:00,38.59,38.65,38.56,38.64,158682.0,28.1351,28.1788,28.1132,28.1715,158682.0
2015-08-25 13:50:00,38.64,38.73,38.62,38.72,145965.0,28.1715,28.2371,28.1569,28.2298,145965.0
2015-08-25 13:55:00,38.72,38.8,38.71,38.76,567752.0,28.2298,28.2882,28.2225,28.259,567752.0
2015-08-25 14:00:00,38.76,38.77,38.61,38.62,562105.0,28.259,28.2663,28.1496,28.1569,562105.0
2015-08-25 14:05:00,38.62,38.72,38.61,38.7,376224.0,28.1569,28.2298,28.1496,28.2153,376224.0
2015-08-25 14:10:00,38.7,38.71,38.63,38.65,171659.0,28.2153,28.2225,28.1642,28.1788,171659.0
2015-08-25 14:15:00,38.65,38.71,38.61,38.71,225227.0,28.1788,28.2225,28.1496,28.2225,225227.0
2015-08-25 14:20:00,38.71,38.78,38.67,38.71,198378.0,28.2225,28.2736,28.1934,28.2225,198378.0
2015-08-25 14:25:00,38.71,38.74,38.65,38.68,125953.0,28.2225,28.2444,28.1788,28.2007,125953.0
2015-08-25 14:30:00,38.68,38.75,38.67,38.74,164077.0,28.2007,28.2517,28.1934,28.2444,164077.0
2015-08-25 14:35:00,38.74,38.75,38.67,38.69,143212.0,28.2444,28.2517,28.1934,28.208,143212.0
2015-08-25 14:40:00,38.68,38.8,38.68,38.76,159045.0,28.2007,28.2882,28.2007,28.259,159045.0
2015-08-25 14:45:00,38.76,38.88,38.74,38.87,133579.0,28.259,28.3465,28.2444,28.3392,133579.0
2015-08-25 14:50:00,38.86,38.91,38.84,38.87,350689.0,28.3319,28.3684,28.3173,28.3392,350689.0
2015-08-25 14:55:00,38.87,38.91,38.86,38.88,213779.0,28.3392,28.3684,28.3319,28.3465,213779.0
2015-08-25 15:00:00,38.88,38.93,38.84,38.85,337545.0,28.3465,28.3829,28.3173,28.3246,337545.0
2015-08-25 15:05:00,38.85,38.86,38.79,38.83,449470.0,28.3246,28.3319,28.2809,28.31,449470.0
2015-08-25 15:10:00,38.82,38.85,38.78,38.8,342754.0,28.3027,28.3246,28.2736,28.2882,342754.0
2015-08-25 15:15:00,38.79,38.8,38.63,38.65,347988.0,28.2809,28.2882,28.1642,28.1788,347988.0
2015-08-25 15:20:00,38.65,38.66,38.55,38.57,346796.0,28.1788,28.1861,28.1059,28.1205,346796.0
2015-08-25 15:25:00,38.57,38.62,38.51,38.52,557958.0,28.1205,28.1569,28.0767,28.084,557958.0
2015-08-25 15:30:00,38.51,38.56,38.34,38.42,623885.0,28.0767,28.1132,27.9528,28.0111,623885.0
2015-08-25 15:35:00,38.42,38.48,38.25,38.27,863895.0,28.0111,28.0549,27.8872,27.9018,863895.0
2015-08-25 15:40:00,38.26,38.42,38.25,38.32,1009133.0,27.8945,28.0111,27.8872,27.9382,1009133.0
2015-08-25 15:45:00,38.33,38.33,38.04,38.16,1475764.0,27.9455,27.9455,27.7341,27.8216,1475764.0
2015-08-25 15:50:00,38.16,38.41,38.12,38.35,1427372.0,27.8216,28.0038,27.7924,27.9601,1427372.0
2015-08-25 15:55:00,38.36,38.36,37.93,38.0,2495913.0,27.9674,27.9674,27.6539,27.7049,2495913.0
2015-08-26 09:30:00,38.75,38.79,38.57,38.61,632371.0,28.2517,28.2809,28.1205,28.1496,632371.0
2015-08-26 09:35:00,38.63,38.65,38.46,38.64,280549.0,28.1642,28.1788,28.0403,28.1715,280549.0
2015-08-26 09:40:00,38.63,38.65,38.5,38.57,289382.0,28.1642,28.1788,28.0694,28.1205,289382.0
2015-08-26 09:45:00,38.56,38.69,38.53,38.66,289838.0,28.1132,28.208,28.0913,28.1861,289838.0
2015-08-26 09:50:00,38.67,38.7,38.6,38.6,346340.0,28.1934,28.2153,28.1423,28.1423,346340.0
2015-08-26 09:55:00,38.61,38.65,38.58,38.62,250634.0,28.1496,28.1788,28.1278,28.1569,250634.0
2015-08-26 10:00:00,38.61,38.71,38.59,38.7,324980.0,28.1496,28.2225,28.1351,28.2153,324980.0
2015-08-26 10:05:00,38.7,38.75,38.66,38.7,247389.0,28.2153,28.2517,28.1861,28.2153,247389.0
2015-08-26 10:10:00,38.71,38.71,38.59,38.67,304510.0,28.2225,28.2225,28.1351,28.1934,304510.0
2015-08-26 10:15:00,38.66,38.67,38.34,38.37,652872.0,28.1861,28.1934,27.9528,27.9747,652872.0
2015-08-26 10:20:00,38.38,38.46,38.32,38.41,273595.0,27.982,28.0403,27.9382,28.0038,273595.0
2015-08-26 10:25:00,38.41,38.51,38.39,38.45,294191.0,28.0038,28.0767,27.9892,28.033,294191.0
2015-08-26 10:30:00,38.45,38.61,38.39,38.57,391029.0,28.033,28.1496,27.9892,28.1205,391029.0
2015-08-26 10:35:00,38.57,38.58,38.39,38.42,343767.0,28.1205,28.1278,27.9892,28.0111,343767.0
2015-08-26 10:40:00,38.42,38.42,38.32,38.38,251447.0,28.0111,28.0111,27.9382,27.982,251447.0
2015-08-26 10:45:00,38.38,38.38,38.22,38.3,340518.0,27.982,27.982,27.8653,27.9236,340518.0
2015-08-26 10:50:00,38.3,38.44,38.28,38.43,325963.0,27.9236,28.0257,27.909,28.0184,325963.0
2015-08-26 10:55:00,38.43,38.43,38.29,38.33,185143.0,28.0184,28.0184,27.9163,27.9455,185143.0
2015-08-26 11:00:00,38.33,38.35,38.24,38.31,215407.0,27.9455,27.9601,27.8799,27.9309,215407.0
2015-08-26 11:05:00,38.3,38.36,38.26,38.27,156696.0,27.9236,27.9674,27.8945,27.9018,156696.0
2015-08-26 11:10:00,38.27,38.3,38.17,38.23,128086.0,27.9018,27.9236,27.8288,27.8726,128086.0
2015-08-26 11:15:00,38.22,38.3,38.21,38.29,174465.0,27.8653,27.9236,27.858,27.9163,174465.0
2015-08-26 11:20:00,38.29,38.31,38.21,38.23,114257.0,27.9163,27.9309,27.858,27.8726,114257.0
2015-08-26 11:25:00,38.23,38.27,38.16,38.2,139716.0,27.8726,27.9018,27.8216,27.8507,139716.0
2015-08-26 11:30:00,38.19,38.23,38.09,38.1,308121.0,27.8434,27.8726,27.7705,27.7778,308121.0
2015-08-26 11:35:00,38.1,38.12,38.03,38.05,276550.0,27.7778,27.7924,27.7268,27.7414,276550.0
2015-08-26 11:40:00,38.05,38.13,38.03,38.1,306221.0,27.7414,27.7997,27.7268,27.7778,306221.0
2015-08-26 11:45:00,38.1,38.11,38.0,38.08,158840.0,27.7778,27.7851,27.7049,27.7632,158840.0
2015-08-26 11:50:00,38.09,38.14,38.04,38.07,164804.0,27.7705,27.807,27.7341,27.7559,164804.0
2015-08-26 11:55:00,38.07,38.1,38.03,38.06,100261.0,27.7559,27.7778,27.7268,27.7486,100261.0
2015-08-26 12:00:00,38.06,38.07,38.0,38.01,130223.0,27.7486,27.7559,27.7049,27.7122,130223.0
2015-08-26 12:05:00,38.01,38.05,37.97,38.0,229668.0,27.7122,27.7414,27.683,27.7049,229668.0
2015-08-26 12:10:00,38.01,38.05,37.99,38.02,84341.0,27.7122,27.7414,27.6976,27.7195,84341.0
2015-08-26 12:15:00,38.02,38.09,37.99,38.05,96125.0,27.7195,27.7705,27.6976,27.7414,96125.0
2015-08-26 12:20:00,38.06,38.07,37.99,38.01,151287.0,27.7486,27.7559,27.6976,27.7122,151287.0
2015-08-26 12:25:00,38.01,38.03,37.95,38.0,120254.0,27.7122,27.7268,27.6684,27.7049,120254.0
2015-08-26 12:30:00,37.99,38.0,37.92,37.92,179883.0,27.6976,27.7049,27.6466,27.6466,179883.0
2015-08-26 12:35:00,37.91,37.95,37.89,37.91,183717.0,27.6393,27.6684,27.6247,27.6393,183717.0
2015-08-26 12:40:00,37.91,37.96,37.91,37.92,205929.0,27.6393,27.6757,27.6393,27.6466,205929.0
2015-08-26 12:45:00,37.92,38.0,37.9,37.97,210312.0,27.6466,27.7049,27.632,27.683,210312.0
2015-08-26 12:50:00,37.97,38.03,37.95,38.02,212871.0,27.683,27.7268,27.6684,27.7195,212871.0
2015-08-26 12:55:00,38.02,38.1,38.01,38.1,137298.0,27.7195,27.7778,27.7122,27.7778,137298.0
2015-08-26 13:00:00,38.11,38.16,38.07,38.1,181769.0,27.7851,27.8216,27.7559,27.7778,181769.0
2015-08-26 13:05:00,38.11,38.14,38.01,38.04,111322.0,27.7851,27.807,27.7122,27.7341,111322.0
2015-08-26 13:10:00,38.05,38.13,38.04,38.06,112037.0,27.7414,27.7997,27.7341,27.7486,112037.0
2015-08-26 13:15:00,38.06,38.13,38.03,38.08,111788.0,27.7486,27.7997,27.7268,27.7632,111788.0
2015-08-26 13:20:00,38.08,38.18,38.08,38.15,230225.0,27.7632,27.8361,27.7632,27.8143,230225.0
2015-08-26 13:25:00,38.14,38.2,38.14,38.2,164682.0,27.807,27.8507,27.807,27.8507,164682.0
2015-08-26 13:30:00,38.2,38.2,38.15,38.2,143208.0,27.8507,27.8507,27.8143,27.8507,143208.0
2015-08-26 13:35:00,38.2,38.29,38.19,38.27,273296.0,27.8507,27.9163,27.8434,27.9018,273296.0
2015-08-26 13:40:00,38.27,38.28,38.19,38.2,144430.0,27.9018,27.909,27.8434,27.8507,144430.0
2015-08-26 13:45:00,38.21,38.25,38.16,38.19,103884.0,27.858,27.8872,27.8216,27.8434,103884.0
2015-08-26 13:50:00,38.18,38.25,38.17,38.21,231779.0,27.8361,27.8872,27.8288,27.858,231779.0
2015-08-26 13:55:00,38.21,38.27,38.18,38.25,210007.0,27.858,27.9018,27.8361,27.8872,210007.0
2015-08-26 14:00:00,38.24,38.25,38.15,38.19,153353.0,27.8799,27.8872,27.8143,27.8434,153353.0
2015-08-26 14:05:00,38.18,38.25,38.16,38.23,124636.0,27.8361,27.8872,27.8216,27.8726,124636.0
2015-08-26 14:10:00,38.24,38.25,38.12,38.14,146123.0,27.8799,27.8872,27.7924,27.807,146123.0
2015-08-26 14:15:00,38.15,38.15,38.03,38.05,145683.0,27.8143,27.8143,27.7268,27.7414,145683.0
2015-08-26 14:20:00,38.05,38.07,38.02,38.03,143878.0,27.7414,27.7559,27.7195,27.7268,143878.0
2015-08-26 14:25:00,38.03,38.07,38.02,38.05,169272.0,27.7268,27.7559,27.7195,27.7414,169272.0
2015-08-26 14:30:00,38.05,38.13,38.04,38.12,128230.0,27.7414,27.7997,27.7341,27.7924,128230.0
2015-08-26 14:35:00,38.12,38.2,38.11,38.19,166240.0,27.7924,27.8507,27.7851,27.8434,166240.0
2015-08-26 14:40:00,38.19,38.3,38.19,38.28,199890.0,27.8434,27.9236,27.8434,27.909,199890.0
2015-08-26 14:45:00,38.29,38.39,38.25,38.27,207892.0,27.9163,27.9892,27.8872,27.9018,207892.0
2015-08-26 14:50:00,38.26,38.34,38.26,38.3,129302.0,27.8945,27.9528,27.8945,27.9236,129302.0
2015-08-26 14:55:00,38.29,38.34,38.24,38.33,201593.0,27.9163,27.9528,27.8799,27.9455,201593.0
2015-08-26 15:00:00,38.33,38.34,38.27,38.3,191659.0,27.9455,27.9528,27.9018,27.9236,191659.0
2015-08-26 15:05:00,38.3,38.46,38.3,38.45,242358.0,27.9236,28.0403,27.9236,28.033,242358.0
2015-08-26 15:10:00,38.45,38.6,38.45,38.57,415447.0,28.033,28.1423,28.033,28.1205,415447.0
2015-08-26 15:15:00,38.58,38.64,38.48,38.61,415716.0,28.1278,28.1715,28.0549,28.1496,415716.0
2015-08-26 15:20:00,38.62,38.69,38.56,38.59,363123.0,28.1569,28.208,28.1132,28.1351,363123.0
2015-08-26 15:25:00,38.58,38.6,38.51,38.53,316651.0,28.1278,28.1423,28.0767,28.0913,316651.0
2015-08-26 15:30:00,38.52,38.69,38.52,38.67,372016.0,28.084,28.208,28.084,28.1934,372016.0
2015-08-26 15:35:00,38.66,38.67,38.6,38.61,306079.0,28.1861,28.1934,28.1423,28.1496,306079.0
2015-08-26 15:40:00,38.61,38.79,38.58,38.74,404138.0,28.1496,28.2809,28.1278,28.2444,404138.0
2015-08-26 15:45:00,38.74,38.82,38.66,38.7,485660.0,28.2444,28.3027,28.1861,28.2153,485660.0
2015-08-26 15:50:00,38.7,38.83,38.7,38.8,550053.0,28.2153,28.31,28.2153,28.2882,550053.0
2015-08-26 15:55:00,38.8,38.8,38.63,38.75,1192697.0,28.2882,28.2882,28.1642,28.2517,1192697.0
2015-08-27 09:30:00,39.06,39.17,39.01,39.08,553092.0,28.4777,28.5579,28.4413,28.4923,553092.0
2015-08-27 09:35:00,39.11,39.15,39.04,39.07,182644.0,28.5142,28.5433,28.4631,28.485,182644.0
2015-08-27 09:40:00,39.08,39.17,38.99,39.01,269312.0,28.4923,28.5579,28.4267,28.4413,269312.0
2015-08-27 09:45:00,39.01,39.05,38.89,38.97,184013.0,28.4413,28.4704,28.3538,28.4121,184013.0
2015-08-27 09:50:00,38.97,39.09,38.87,38.88,222245.0,28.4121,28.4996,28.3392,28.3465,222245.0
2015-08-27 09:55:00,38.88,38.98,38.88,38.94,135277.0,28.3465,28.4194,28.3465,28.3902,135277.0
2015-08-27 10:00:00,38.95,38.98,38.89,38.92,163675.0,28.3975,28.4194,28.3538,28.3757,163675.0
2015-08-27 10:05:00,38.92,38.95,38.86,38.87,284107.0,28.3757,28.3975,28.3319,28.3392,284107.0
2015-08-27 10:10:00,38.87,38.96,38.85,38.91,302433.0,28.3392,28.4048,28.3246,28.3684,302433.0
2015-08-27 10:15:00,38.91,38.97,38.89,38.93,203893.0,28.3684,28.4121,28.3538,28.3829,203893.0
2015-08-27 10:20:00,38.92,39.06,38.89,39.06,117884.0,28.3757,28.4777,28.3538,28.4777,117884.0
2015-08-27 10:25:00,39.06,39.09,38.97,38.99,309131.0,28.4777,28.4996,28.4121,28.4267,309131.0
2015-08-27 10:30:00,38.99,39.0,38.91,38.96,106689.0,28.4267,28.434,28.3684,28.4048,106689.0
2015-08-27 10:35:00,38.95,38.98,38.94,38.96,360075.0,28.3975,28.4194,28.3902,28.4048,360075.0
2015-08-27 10:40:00,38.97,39.01,38.9,38.93,167841.0,28.4121,28.4413,28.3611,28.3829,167841.0
2015-08-27 10:45:00,38.93,39.05,38.92,39.03,139052.0,28.3829,28.4704,28.3757,28.4558,139052.0
2015-08-27 10:50:00,39.03,39.05,39.0,39.04,130768.0,28.4558,28.4704,28.434,28.4631,130768.0
2015-08-27 10:55:00,39.04,39.09,39.02,39.07,185601.0,28.4631,28.4996,28.4486,28.485,185601.0
2015-08-27 11:00:00,39.07,39.15,39.05,39.12,169542.0,28.485,28.5433,28.4704,28.5215,169542.0
2015-08-27 11:05:00,39.12,39.14,39.08,39.13,159028.0,28.5215,28.536,28.4923,28.5288,159028.0
2015-08-27 11:10:00,39.13,39.13,39.07,39.08,138936.0,28.5288,28.5288,28.485,28.4923,138936.0
2015-08-27 11:15:00,39.08,39.14,39.06,39.13,151070.0,28.4923,28.536,28.4777,28.5288,151070.0
2015-08-27 11:20:00,39.13,39.24,39.12,39.23,130565.0,28.5288,28.609,28.5215,28.6017,130565.0
2015-08-27 11:25:00,39.23,39.24,39.17,39.18,111853.0,28.6017,28.609,28.5579,28.5652,111853.0
2015-08-27 11:30:00,39.19,39.19,39.14,39.15,126582.0,28.5725,28.5725,28.536,28.5433,126582.0
2015-08-27 11:35:00,39.16,39.2,39.15,39.16,100916.0,28.5506,28.5798,28.5433,28.5506,100916.0
2015-08-27 11:40:00,39.17,39.19,39.15,39.18,63449.0,28.5579,28.5725,28.5433,28.5652,63449.0
2015-08-27 11:45:00,39.18,39.21,39.17,39.18,83401.0,28.5652,28.5871,28.5579,28.5652,83401.0
2015-08-27 11:50:00,39.19,39.25,39.18,39.25,171319.0,28.5725,28.6162,28.5652,28.6162,171319.0
2015-08-27 11:55:00,39.25,39.25,39.2,39.23,231336.0,28.6162,28.6162,28.5798,28.6017,231336.0
2015-08-27 12:00:00,39.24,39.28,39.23,39.27,143805.0,28.609,28.6381,28.6017,28.6308,143805.0
2015-08-27 12:05:00,39.28,39.34,39.26,39.31,146435.0,28.6381,28.6819,28.6235,28.66,146435.0
2015-08-27 12:10:00,39.31,39.32,39.26,39.29,114131.0,28.66,28.6673,28.6235,28.6454,114131.0
2015-08-27 12:15:00,39.3,39.3,39.27,39.27,67049.0,28.6527,28.6527,28.6308,28.6308,67049.0
2015-08-27 12:20:00,39.27,39.3,39.27,39.27,48391.0,28.6308,28.6527,28.6308,28.6308,48391.0
2015-08-27 12:25:00,39.27,39.29,39.26,39.29,51113.0,28.6308,28.6454,28.6235,28.6454,51113.0
2015-08-27 12:30:00,39.29,39.31,39.28,39.29,95659.0,28.6454,28.66,28.6381,28.6454,95659.0
2015-08-27 12:35:00,39.29,39.32,39.27,39.31,61478.0,28.6454,28.6673,28.6308,28.66,61478.0
2015-08-27 12:40:00,39.31,39.32,39.29,39.3,56266.0,28.66,28.6673,28.6454,28.6527,56266.0
2015-08-27 12:45:00,39.3,39.32,39.27,39.29,65680.0,28.6527,28.6673,28.6308,28.6454,65680.0
2015-08-27 12:50:00,39.29,39.38,39.29,39.37,65089.0,28.6454,28.711,28.6454,28.7037,65089.0
2015-08-27 12:55:00,39.37,39.37,39.3,39.31,130743.0,28.7037,28.7037,28.6527,28.66,130743.0
2015-08-27 13:00:00,39.32,39.33,39.26,39.27,97594.0,28.6673,28.6746,28.6235,28.6308,97594.0
2015-08-27 13:05:00,39.27,39.28,39.25,39.27,132940.0,28.6308,28.6381,28.6162,28.6308,132940.0
2015-08-27 13:10:00,39.26,39.3,39.26,39.26,53640.0,28.6235,28.6527,28.6235,28.6235,53640.0
2015-08-27 13:15:00,39.26,39.28,39.22,39.24,168166.0,28.6235,28.6381,28.5944,28.609,168166.0
2015-08-27 13:20:00,39.24,39.24,39.21,39.23,87294.0,28.609,28.609,28.5871,28.6017,87294.0
2015-08-27 13:25:00,39.23,39.24,39.21,39.22,82013.0,28.6017,28.609,28.5871,28.5944,82013.0
2015-08-27 13:30:00,39.21,39.24,39.21,39.23,81977.0,28.5871,28.609,28.5871,28.6017,81977.0
2015-08-27 13:35:00,39.23,39.24,39.22,39.23,79473.0,28.6017,28.609,28.5944,28.6017,79473.0
2015-08-27 13:40:00,39.23,39.26,39.22,39.24,85462.0,28.6017,28.6235,28.5944,28.609,85462.0
2015-08-27 13:45:00,39.24,39.24,39.18,39.2,84076.0,28.609,28.609,28.5652,28.5798,84076.0
2015-08-27 13:50:00,39.2,39.21,39.16,39.2,74331.0,28.5798,28.5871,28.5506,28.5798,74331.0
2015-08-27 13:55:00,39.2,39.26,39.19,39.26,80487.0,28.5798,28.6235,28.5725,28.6235,80487.0
2015-08-27 14:00:00,39.26,39.28,39.23,39.25,135230.0,28.6235,28.6381,28.6017,28.6162,135230.0
2015-08-27 14:05:00,39.25,39.26,39.21,39.21,82066.0,28.6162,28.6235,28.5871,28.5871,82066.0
2015-08-27 14:10:00,39.21,39.23,39.2,39.2,75865.0,28.5871,28.6017,28.5798,28.5798,75865.0
2015-08-27 14:15:00,39.21,39.21,39.12,39.16,166094.0,28.5871,28.5871,28.5215,28.5506,166094.0
2015-08-27 14:20:00,39.16,39.18,39.13,39.14,70972.0,28.5506,28.5652,28.5288,28.536,70972.0
2015-08-27 14:25:00,39.14,39.15,39.02,39.07,257330.0,28.536,28.5433,28.4486,28.485,257330.0
2015-08-27 14:30:00,39.06,39.07,39.0,39.01,363166.0,28.4777,28.485,28.434,28.4413,363166.0
2015-08-27 14:35:00,39.01,39.08,39.0,39.07,224531.0,28.4413,28.4923,28.434,28.485,224531.0
2015-08-27 14:40:00,39.07,39.07,38.99,38.99,172305.0,28.485,28.485,28.4267,28.4267,172305.0
2015-08-27 14:45:00,38.99,39.03,38.91,38.93,232615.0,28.4267,28.4558,28.3684,28.3829,232615.0
2015-08-27 14:50:00,38.93,38.99,38.91,38.94,191433.0,28.3829,28.4267,28.3684,28.3902,191433.0
2015-08-27 14:55:00,38.94,38.95,38.8,38.82,363101.0,28.3902,28.3975,28.2882,28.3027,363101.0
2015-08-27 15:00:00,38.82,38.91,38.66,38.67,465135.0,28.3027,28.3684,28.1861,28.1934,465135.0
2015-08-27 15:05:00,38.67,38.8,38.6,38.79,345944.0,28.1934,28.2882,28.1423,28.2809,345944.0
2015-08-27 15:10:00,38.78,38.81,38.72,38.79,410557.0,28.2736,28.2955,28.2298,28.2809,410557.0
2015-08-27 15:15:00,38.79,38.9,38.74,38.89,388536.0,28.2809,28.3611,28.2444,28.3538,388536.0
2015-08-27 15:20:00,38.88,38.88,38.8,38.84,219030.0,28.3465,28.3465,28.2882,28.3173,219030.0
2015-08-27 15:25:00,38.84,38.99,38.8,38.97,293717.0,28.3173,28.4267,28.2882,28.4121,293717.0
2015-08-27 15:30:00,38.97,39.06,38.88,39.02,347825.0,28.4121,28.4777,28.3465,28.4486,347825.0
2015-08-27 15:35:00,39.03,39.04,38.93,38.96,289773.0,28.4558,28.4631,28.3829,28.4048,289773.0
2015-08-27 15:40:00,38.96,39.07,38.94,39.06,379651.0,28.4048,28.485,28.3902,28.4777,379651.0
2015-08-27 15:45:00,39.06,39.17,39.06,39.15,468109.0,28.4777,28.5579,28.4777,28.5433,468109.0
2015-08-27 15:50:00,39.16,39.18,39.11,39.13,495364.0,28.5506,28.5652,28.5142,28.5288,495364.0
2015-08-27 15:55:00,39.14,39.27,39.13,39.27,921809.0,28.536,28.6308,28.5288,28.6308,921809.0
2015-08-28 09:30:00,39.11,39.22,39.05,39.16,510014.0,28.5142,28.5944,28.4704,28.5506,510014.0
2015-08-28 09:35:00,39.16,39.2,39.11,39.2,222823.0,28.5506,28.5798,28.5142,28.5798,222823.0
2015-08-28 09:40:00,39.19,39.21,39.16,39.19,201725.0,28.5725,28.5871,28.5506,28.5725,201725.0
2015-08-28 09:45:00,39.18,39.26,39.17,39.23,206361.0,28.5652,28.6235,28.5579,28.6017,206361.0
2015-08-28 09:50:00,39.22,39.27,39.21,39.24,108319.0,28.5944,28.6308,28.5871,28.609,108319.0
2015-08-28 09:55:00,39.23,39.32,39.21,39.28,140012.0,28.6017,28.6673,28.5871,28.6381,140012.0
2015-08-28 10:00:00,39.27,39.3,39.24,39.25,98886.0,28.6308,28.6527,28.609,28.6162,98886.0
2015-08-28 10:05:00,39.25,39.26,39.18,39.21,126418.0,28.6162,28.6235,28.5652,28.5871,126418.0
2015-08-28 10:10:00,39.22,39.28,39.2,39.23,172055.0,28.5944,28.6381,28.5798,28.6017,172055.0
2015-08-28 10:15:00,39.24,39.3,39.24,39.28,99375.0,28.609,28.6527,28.609,28.6381,99375.0
2015-08-28 10:20:00,39.28,39.3,39.24,39.26,156788.0,28.6381,28.6527,28.609,28.6235,156788.0
2015-08-28 10:25:00,39.26,39.31,39.26,39.29,120101.0,28.6235,28.66,28.6235,28.6454,120101.0
2015-08-28 10:30:00,39.28,39.33,39.26,39.28,102614.0,28.6381,28.6746,28.6235,28.6381,102614.0
2015-08-28 10:35:00,39.28,39.29,39.25,39.27,110538.0,28.6381,28.6454,28.6162,28.6308,110538.0
2015-08-28 10:40:00,39.28,39.3,39.25,39.27,150894.0,28.6381,28.6527,28.6162,28.6308,150894.0
2015-08-28 10:45:00,39.28,39.29,39.24,39.28,156795.0,28.6381,28.6454,28.609,28.6381,156795.0
2015-08-28 10:50:00,39.28,39.29,39.26,39.28,108933.0,28.6381,28.6454,28.6235,28.6381,108933.0
2015-08-28 10:55:00,39.28,39.3,39.25,39.27,80699.0,28.6381,28.6527,28.6162,28.6308,80699.0
2015-08-28 11:00:00,39.27,39.3,39.26,39.29,157367.0,28.6308,28.6527,28.6235,28.6454,157367.0
2015-08-28 11:05:00,39.29,39.3,39.27,39.27,51151.0,28.6454,28.6527,28.6308,28.6308,51151.0
2015-08-28 11:10:00,39.27,39.31,39.27,39.27,98195.0,28.6308,28.66,28.6308,28.6308,98195.0
2015-08-28 11:15:00,39.28,39.31,39.27,39.29,104617.0,28.6381,28.66,28.6308,28.6454,104617.0
2015-08-28 11:20:00,39.29,39.32,39.27,39.29,97654.0,28.6454,28.6673,28.6308,28.6454,97654.0
2015-08-28 11:25:00,39.29,39.34,39.28,39.3,144675.0,28.6454,28.6819,28.6381,28.6527,144675.0
2015-08-28 11:30:00,39.3,39.31,39.28,39.29,162488.0,28.6527,28.66,28.6381,28.6454,162488.0
2015-08-28 11:35:00,39.29,39.3,39.22,39.23,95900.0,28.6454,28.6527,28.5944,28.6017,95900.0
2015-08-28 11:40:00,39.24,39.25,39.16,39.16,183985.0,28.609,28.6162,28.5506,28.5506,183985.0
2015-08-28 11:45:00,39.16,39.21,39.15,39.19,125452.0,28.5506,28.5871,28.5433,28.5725,125452.0
2015-08-28 11:50:00,39.19,39.22,39.19,39.2,141814.0,28.5725,28.5944,28.5725,28.5798,141814.0
2015-08-28 11:55:00,39.19,39.21,39.17,39.21,180989.0,28.5725,28.5871,28.5579,28.5871,180989.0
2015-08-28 12:00:00,39.21,39.24,39.2,39.23,70936.0,28.5871,28.609,28.5798,28.6017,70936.0
2015-08-28 12:05:00,39.22,39.24,39.2,39.2,94514.0,28.5944,28.609,28.5798,28.5798,94514.0
2015-08-28 12:10:00,39.2,39.23,39.18,39.22,121683.0,28.5798,28.6017,28.5652,28.5944,121683.0
2015-08-28 12:15:00,39.21,39.25,39.2,39.23,65761.0,28.5871,28.6162,28.5798,28.6017,65761.0
2015-08-28 12:20:00,39.22,39.25,39.2,39.22,95536.0,28.5944,28.6162,28.5798,28.5944,95536.0
2015-08-28 12:25:00,39.22,39.22,39.2,39.21,57051.0,28.5944,28.5944,28.5798,28.5871,57051.0
2015-08-28 12:30:00,39.21,39.25,39.2,39.22,104652.0,28.5871,28.6162,28.5798,28.5944,104652.0
2015-08-28 12:35:00,39.23,39.24,39.2,39.2,64179.0,28.6017,28.609,28.5798,28.5798,64179.0
2015-08-28 12:40:00,39.21,39.23,39.19,39.2,61886.0,28.5871,28.6017,28.5725,28.5798,61886.0
2015-08-28 12:45:00,39.2,39.22,39.18,39.22,80950.0,28.5798,28.5944,28.5652,28.5944,80950.0
2015-08-28 12:50:00,39.22,39.24,39.2,39.21,58975.0,28.5944,28.609,28.5798,28.5871,58975.0
2015-08-28 12:55:00,39.21,39.24,39.19,39.23,98207.0,28.5871,28.609,28.5725,28.6017,98207.0
2015-08-28 13:00:00,39.22,39.23,39.2,39.22,56366.0,28.5944,28.6017,28.5798,28.5944,56366.0
2015-08-28 13:05:00,39.21,39.26,39.21,39.26,67306.0,28.5871,28.6235,28.5871,28.6235,67306.0
2015-08-28 13:10:00,39.25,39.26,39.21,39.24,156060.0,28.6162,28.6235,28.5871,28.609,156060.0
2015-08-28 13:15:00,39.24,39.28,39.23,39.26,117509.0,28.609,28.6381,28.6017,28.6235,117509.0
2015-08-28 13:20:00,39.26,39.27,39.23,39.26,71447.0,28.6235,28.6308,28.6017,28.6235,71447.0
2015-08-28 13:25:00,39.26,39.26,39.21,39.21,177731.0,28.6235,28.6235,28.5871,28.5871,177731.0
2015-08-28 13:30:00,39.21,39.25,39.2,39.23,72270.0,28.5871,28.6162,28.5798,28.6017,72270.0
2015-08-28 13:35:00,39.22,39.22,39.16,39.19,169665.0,28.5944,28.5944,28.5506,28.5725,169665.0
2015-08-28 13:40:00,39.18,39.26,39.16,39.25,240846.0,28.5652,28.6235,28.5506,28.6162,240846.0
2015-08-28 13:45:00,39.25,39.27,39.23,39.26,97095.0,28.6162,28.6308,28.6017,28.6235,97095.0
2015-08-28 13:50:00,39.26,39.31,39.25,39.27,170147.0,28.6235,28.66,28.6162,28.6308,170147.0
2015-08-28 13:55:00,39.27,39.29,39.24,39.26,57139.0,28.6308,28.6454,28.609,28.6235,57139.0
2015-08-28 14:00:00,39.26,39.32,39.26,39.31,126005.0,28.6235,28.6673,28.6235,28.66,126005.0
2015-08-28 14:05:00,39.32,39.32,39.27,39.28,83300.0,28.6673,28.6673,28.6308,28.6381,83300.0
2015-08-28 14:10:00,39.29,39.29,39.25,39.26,51746.0,28.6454,28.6454,28.6162,28.6235,51746.0
2015-08-28 14:15:00,39.25,39.29,39.21,39.27,142648.0,28.6162,28.6454,28.5871,28.6308,142648.0
2015-08-28 14:20:00,39.27,39.34,39.27,39.29,100700.0,28.6308,28.6819,28.6308,28.6454,100700.0
2015-08-28 14:25:00,39.29,39.33,39.28,39.32,78238.0,28.6454,28.6746,28.6381,28.6673,78238.0
2015-08-28 14:30:00,39.33,39.36,39.3,39.3,129341.0,28.6746,28.6964,28.6527,28.6527,129341.0
2015-08-28 14:35:00,39.3,39.34,39.27,39.33,66999.0,28.6527,28.6819,28.6308,28.6746,66999.0
2015-08-28 14:40:00,39.33,39.34,39.3,39.33,86764.0,28.6746,28.6819,28.6527,28.6746,86764.0
2015-08-28 14:45:00,39.34,39.39,39.32,39.33,229749.0,28.6819,28.7183,28.6673,28.6746,229749.0
2015-08-28 14:50:00,39.34,39.35,39.3,39.34,94174.0,28.6819,28.6892,28.6527,28.6819,94174.0
2015-08-28 14:55:00,39.34,39.37,39.32,39.37,175500.0,28.6819,28.7037,28.6673,28.7037,175500.0
2015-08-28 15:00:00,39.37,39.38,39.31,39.37,154123.0,28.7037,28.711,28.66,28.7037,154123.0
2015-08-28 15:05:00,39.37,39.39,39.35,39.38,154853.0,28.7037,28.7183,28.6892,28.711,154853.0
2015-08-28 15:10:00,39.38,39.4,39.34,39.37,170999.0,28.711,28.7256,28.6819,28.7037,170999.0
2015-08-28 15:15:00,39.37,39.37,39.32,39.32,148528.0,28.7037,28.7037,28.6673,28.6673,148528.0
2015-08-28 15:20:00,39.33,39.35,39.28,39.29,179195.0,28.6746,28.6892,28.6381,28.6454,179195.0
2015-08-28 15:25:00,39.3,39.34,39.28,39.33,168023.0,28.6527,28.6819,28.6381,28.6746,168023.0
2015-08-28 15:30:00,39.33,39.33,39.29,39.31,198024.0,28.6746,28.6746,28.6454,28.66,198024.0
2015-08-28 15:35:00,39.32,39.32,39.25,39.29,204764.0,28.6673,28.6673,28.6162,28.6454,204764.0
2015-08-28 15:40:00,39.28,39.3,39.23,39.28,278325.0,28.6381,28.6527,28.6017,28.6381,278325.0
2015-08-28 15:45:00,39.27,39.31,39.24,39.29,297047.0,28.6308,28.66,28.609,28.6454,297047.0
2015-08-28 15:50:00,39.29,39.38,39.28,39.32,292250.0,28.6454,28.711,28.6381,28.6673,292250.0
2015-08-28 15:55:00,39.32,39.47,39.31,39.45,1093369.0,28.6673,28.7766,28.66,28.7621,1093369.0
2015-08-31 09:30:00,39.15,39.23,39.1,39.17,433319.0,28.5433,28.6017,28.5069,28.5579,433319.0
2015-08-31 09:35:00,39.17,39.19,39.1,39.11,197590.0,28.5579,28.5725,28.5069,28.5142,197590.0
2015-08-31 09:40:00,39.11,39.19,39.09,39.14,225443.0,28.5142,28.5725,28.4996,28.536,225443.0
2015-08-31 09:45:00,39.15,39.15,39.09,39.13,216501.0,28.5433,28.5433,28.4996,28.5288,216501.0
2015-08-31 09:50:00,39.13,39.21,39.09,39.2,313163.0,28.5288,28.5871,28.4996,28.5798,313163.0
2015-08-31 09:55:00,39.2,39.22,39.15,39.16,228004.0,28.5798,28.5944,28.5433,28.5506,228004.0
2015-08-31 10:00:00,39.16,39.17,39.09,39.1,182701.0,28.5506,28.5579,28.4996,28.5069,182701.0
2015-08-31 10:05:00,39.1,39.14,39.09,39.12,83928.0,28.5069,28.536,28.4996,28.5215,83928.0
2015-08-31 10:10:00,39.11,39.11,39.05,39.11,165221.0,28.5142,28.5142,28.4704,28.5142,165221.0
2015-08-31 10:15:00,39.1,39.14,39.08,39.08,141172.0,28.5069,28.536,28.4923,28.4923,141172.0
2015-08-31 10:20:00,39.08,39.13,39.06,39.11,77090.0,28.4923,28.5288,28.4777,28.5142,77090.0
2015-08-31 10:25:00,39.11,39.19,39.1,39.18,110844.0,28.5142,28.5725,28.5069,28.5652,110844.0
2015-08-31 10:30:00,39.18,39.21,39.17,39.21,76931.0,28.5652,28.5871,28.5579,28.5871,76931.0
2015-08-31 10:35:00,39.2,39.22,39.16,39.21,106367.0,28.5798,28.5944,28.5506,28.5871,106367.0
2015-08-31 10:40:00,39.21,39.22,39.14,39.15,82182.0,28.5871,28.5944,28.536,28.5433,82182.0
2015-08-31 10:45:00,39.16,39.17,39.13,39.13,80079.0,28.5506,28.5579,28.5288,28.5288,80079.0
2015-08-31 10:50:00,39.14,39.16,39.12,39.15,101632.0,28.536,28.5506,28.5215,28.5433,101632.0
2015-08-31 10:55:00,39.15,39.16,39.12,39.14,147069.0,28.5433,28.5506,28.5215,28.536,147069.0
2015-08-31 11:00:00,39.13,39.14,39.09,39.1,209691.0,28.5288,28.536,28.4996,28.5069,209691.0
2015-08-31 11:05:00,39.1,39.11,39.08,39.09,267306.0,28.5069,28.5142,28.4923,28.4996,267306.0
2015-08-31 11:10:00,39.09,39.12,39.08,39.11,72494.0,28.4996,28.5215,28.4923,28.5142,72494.0
2015-08-31 11:15:00,39.12,39.17,39.11,39.17,75977.0,28.5215,28.5579,28.5142,28.5579,75977.0
2015-08-31 11:20:00,39.17,39.19,39.15,39.18,81396.0,28.5579,28.5725,28.5433,28.5652,81396.0
2015-08-31 11:25:00,39.18,39.21,39.15,39.17,109031.0,28.5652,28.5871,28.5433,28.5579,109031.0
2015-08-31 11:30:00,39.17,39.19,39.15,39.17,73828.0,28.5579,28.5725,28.5433,28.5579,73828.0
2015-08-31 11:35:00,39.16,39.2,39.15,39.2,120647.0,28.5506,28.5798,28.5433,28.5798,120647.0
2015-08-31 11:40:00,39.2,39.31,39.19,39.28,188287.0,28.5798,28.66,28.5725,28.6381,188287.0
2015-08-31 11:45:00,39.27,39.28,39.22,39.24,85255.0,28.6308,28.6381,28.5944,28.609,85255.0
2015-08-31 11:50:00,39.24,39.24,39.18,39.22,61086.0,28.609,28.609,28.5652,28.5944,61086.0
2015-08-31 11:55:00,39.21,39.21,39.17,39.2,98444.0,28.5871,28.5871,28.5579,28.5798,98444.0
2015-08-31 12:00:00,39.2,39.26,39.2,39.26,44714.0,28.5798,28.6235,28.5798,28.6235,44714.0
2015-08-31 12:05:00,39.26,39.27,39.22,39.23,79779.0,28.6235,28.6308,28.5944,28.6017,79779.0
2015-08-31 12:10:00,39.22,39.24,39.21,39.23,49690.0,28.5944,28.609,28.5871,28.6017,49690.0
2015-08-31 12:15:00,39.23,39.25,39.2,39.24,48946.0,28.6017,28.6162,28.5798,28.609,48946.0
2015-08-31 12:20:00,39.24,39.25,39.22,39.25,78489.0,28.609,28.6162,28.5944,28.6162,78489.0
2015-08-31 12:25:00,39.25,39.27,39.24,39.25,67832.0,28.6162,28.6308,28.609,28.6162,67832.0
2015-08-31 12:30:00,39.26,39.28,39.23,39.26,43141.0,28.6235,28.6381,28.6017,28.6235,43141.0
2015-08-31 12:35:00,39.25,39.26,39.23,39.25,46208.0,28.6162,28.6235,28.6017,28.6162,46208.0
2015-08-31 12:40:00,39.25,39.26,39.21,39.24,53581.0,28.6162,28.6235,28.5871,28.609,53581.0
2015-08-31 12:45:00,39.24,39.24,39.21,39.22,22507.0,28.609,28.609,28.5871,28.5944,22507.0
2015-08-31 12:50:00,39.23,39.26,39.21,39.25,43667.0,28.6017,28.6235,28.5871,28.6162,43667.0
2015-08-31 12:55:00,39.25,39.25,39.21,39.22,57701.0,28.6162,28.6162,28.5871,28.5944,57701.0
2015-08-31 13:00:00,39.22,39.24,39.21,39.23,37368.0,28.5944,28.609,28.5871,28.6017,37368.0
2015-08-31 13:05:00,39.23,39.24,39.21,39.24,35778.0,28.6017,28.609,28.5871,28.609,35778.0
2015-08-31 13:10:00,39.23,39.24,39.2,39.2,31666.0,28.6017,28.609,28.5798,28.5798,31666.0
2015-08-31 13:15:00,39.21,39.22,39.2,39.22,33452.0,28.5871,28.5944,28.5798,28.5944,33452.0
2015-08-31 13:20:00,39.22,39.22,39.18,39.19,63324.0,28.5944,28.5944,28.5652,28.5725,63324.0
2015-08-31 13:25:00,39.2,39.23,39.2,39.22,34226.0,28.5798,28.6017,28.5798,28.5944,34226.0
2015-08-31 13:30:00,39.23,39.23,39.19,39.21,87845.0,28.6017,28.6017,28.5725,28.5871,87845.0
2015-08-31 13:35:00,39.21,39.24,39.2,39.24,47668.0,28.5871,28.609,28.5798,28.609,47668.0
2015-08-31 13:40:00,39.24,39.27,39.22,39.26,53082.0,28.609,28.6308,28.5944,28.6235,53082.0
2015-08-31 13:45:00,39.27,39.27,39.24,39.25,43125.0,28.6308,28.6308,28.609,28.6162,43125.0
2015-08-31 13:50:00,39.25,39.29,39.23,39.28,55441.0,28.6162,28.6454,28.6017,28.6381,55441.0
2015-08-31 13:55:00,39.28,39.29,39.26,39.28,43649.0,28.6381,28.6454,28.6235,28.6381,43649.0
2015-08-31 14:00:00,39.28,39.33,39.27,39.29,54815.0,28.6381,28.6746,28.6308,28.6454,54815.0
2015-08-31 14:05:00,39.29,39.3,39.26,39.28,59245.0,28.6454,28.6527,28.6235,28.6381,59245.0
2015-08-31 14:10:00,39.27,39.28,39.25,39.27,103180.0,28.6308,28.6381,28.6162,28.6308,103180.0
2015-08-31 14:15:00,39.27,39.32,39.26,39.29,75075.0,28.6308,28.6673,28.6235,28.6454,75075.0
2015-08-31 14:20:00,39.28,39.34,39.27,39.33,102317.0,28.6381,28.6819,28.6308,28.6746,102317.0
2015-08-31 14:25:00,39.33,39.33,39.3,39.32,74756.0,28.6746,28.6746,28.6527,28.6673,74756.0
2015-08-31 14:30:00,39.32,39.35,39.3,39.34,89451.0,28.6673,28.6892,28.6527,28.6819,89451.0
2015-08-31 14:35:00,39.34,39.34,39.28,39.28,125457.0,28.6819,28.6819,28.6381,28.6381,125457.0
2015-08-31 14:40:00,39.29,39.3,39.27,39.28,108866.0,28.6454,28.6527,28.6308,28.6381,108866.0
2015-08-31 14:45:00,39.28,39.31,39.26,39.27,254675.0,28.6381,28.66,28.6235,28.6308,254675.0
2015-08-31 14:50:00,39.27,39.27,39.24,39.25,157000.0,28.6308,28.6308,28.609,28.6162,157000.0
2015-08-31 14:55:00,39.26,39.3,39.25,39.29,148635.0,28.6235,28.6527,28.6162,28.6454,148635.0
2015-08-31 15:00:00,39.29,39.33,39.28,39.32,133320.0,28.6454,28.6746,28.6381,28.6673,133320.0
2015-08-31 15:05:00,39.32,39.39,39.32,39.37,103743.0,28.6673,28.7183,28.6673,28.7037,103743.0
2015-08-31 15:10:00,39.37,39.39,39.34,39.39,175859.0,28.7037,28.7183,28.6819,28.7183,175859.0
2015-08-31 15:15:00,39.39,39.39,39.32,39.33,122192.0,28.7183,28.7183,28.6673,28.6746,122192.0
2015-08-31 15:20:00,39.32,39.34,39.28,39.34,133509.0,28.6673,28.6819,28.6381,28.6819,133509.0
2015-08-31 15:25:00,39.34,39.35,39.3,39.34,99453.0,28.6819,28.6892,28.6527,28.6819,99453.0
2015-08-31 15:30:00,39.34,39.44,39.33,39.41,181378.0,28.6819,28.7548,28.6746,28.7329,181378.0
2015-08-31 15:35:00,39.41,39.42,39.36,39.37,133415.0,28.7329,28.7402,28.6964,28.7037,133415.0
2015-08-31 15:40:00,39.37,39.43,39.37,39.41,217653.0,28.7037,28.7475,28.7037,28.7329,217653.0
2015-08-31 15:45:00,39.42,39.45,39.38,39.4,287348.0,28.7402,28.7621,28.711,28.7256,287348.0
2015-08-31 15:50:00,39.41,39.44,39.4,39.42,211770.0,28.7329,28.7548,28.7256,28.7402,211770.0
2015-08-31 15:55:00,39.43,39.43,39.32,39.32,1021136.0,28.7475,28.7475,28.6673,28.6673,1021136.0
2015-09-01 09:30:00,38.67,38.78,38.57,38.71,892417.0,28.1934,28.2736,28.1205,28.2225,892417.0
2015-09-01 09:35:00,38.7,38.79,38.63,38.78,614265.0,28.2153,28.2809,28.1642,28.2736,614265.0
2015-09-01 09:40:00,38.78,38.84,38.68,38.82,362132.0,28.2736,28.3173,28.2007,28.3027,362132.0
2015-09-01 09:45:00,38.82,38.94,38.8,38.89,673101.0,28.3027,28.3902,28.2882,28.3538,673101.0
2015-09-01 09:50:00,38.88,38.89,38.79,38.8,254589.0,28.3465,28.3538,28.2809,28.2882,254589.0
2015-09-01 09:55:00,38.8,38.87,38.77,38.85,237555.0,28.2882,28.3392,28.2663,28.3246,237555.0
2015-09-01 10:00:00,38.85,38.86,38.75,38.78,604786.0,28.3246,28.3319,28.2517,28.2736,604786.0
2015-09-01 10:05:00,38.77,38.84,38.71,38.8,386989.0,28.2663,28.3173,28.2225,28.2882,386989.0
2015-09-01 10:10:00,38.8,38.82,38.75,38.75,266925.0,28.2882,28.3027,28.2517,28.2517,266925.0
2015-09-01 10:15:00,38.75,38.84,38.74,38.81,163705.0,28.2517,28.3173,28.2444,28.2955,163705.0
2015-09-01 10:20:00,38.8,38.83,38.79,38.83,127141.0,28.2882,28.31,28.2809,28.31,127141.0
2015-09-01 10:25:00,38.83,38.92,38.82,38.91,261811.0,28.31,28.3757,28.3027,28.3684,261811.0
2015-09-01 10:30:00,38.91,38.92,38.86,38.92,227744.0,28.3684,28.3757,28.3319,28.3757,227744.0
2015-09-01 10:35:00,38.93,39.03,38.93,38.97,709538.0,28.3829,28.4558,28.3829,28.4121,709538.0
2015-09-01 10:40:00,38.97,38.98,38.84,38.85,188203.0,28.4121,28.4194,28.3173,28.3246,188203.0
2015-09-01 10:45:00,38.84,38.95,38.84,38.94,297675.0,28.3173,28.3975,28.3173,28.3902,297675.0
2015-09-01 10:50:00,38.95,38.95,38.89,38.92,241447.0,28.3975,28.3975,28.3538,28.3757,241447.0
2015-09-01 10:55:00,38.92,38.94,38.82,38.89,253913.0,28.3757,28.3902,28.3027,28.3538,253913.0
2015-09-01 11:00:00,38.89,38.91,38.8,38.86,171328.0,28.3538,28.3684,28.2882,28.3319,171328.0
2015-09-01 11:05:00,38.86,38.92,38.83,38.91,158850.0,28.3319,28.3757,28.31,28.3684,158850.0
2015-09-01 11:10:00,38.91,38.93,38.89,38.9,177823.0,28.3684,28.3829,28.3538,28.3611,177823.0
2015-09-01 11:15:00,38.89,38.91,38.87,38.87,95223.0,28.3538,28.3684,28.3392,28.3392,95223.0
2015-09-01 11:20:00,38.88,38.89,38.85,38.86,155313.0,28.3465,28.3538,28.3246,28.3319,155313.0
2015-09-01 11:25:00,38.85,38.92,38.85,38.88,196484.0,28.3246,28.3757,28.3246,28.3465,196484.0
2015-09-01 11:30:00,38.88,38.92,38.86,38.9,144716.0,28.3465,28.3757,28.3319,28.3611,144716.0
2015-09-01 11:35:00,38.91,38.91,38.86,38.86,108056.0,28.3684,28.3684,28.3319,28.3319,108056.0
2015-09-01 11:40:00,38.87,38.87,38.82,38.84,125132.0,28.3392,28.3392,28.3027,28.3173,125132.0
2015-09-01 11:45:00,38.85,38.88,38.83,38.88,93669.0,28.3246,28.3465,28.31,28.3465,93669.0
2015-09-01 11:50:00,38.87,38.88,38.81,38.84,92608.0,28.3392,28.3465,28.2955,28.3173,92608.0
2015-09-01 11:55:00,38.84,38.86,38.83,38.85,143940.0,28.3173,28.3319,28.31,28.3246,143940.0
2015-09-01 12:00:00,38.85,38.9,38.81,38.83,117467.0,28.3246,28.3611,28.2955,28.31,117467.0
2015-09-01 12:05:00,38.82,38.84,38.8,38.82,73966.0,28.3027,28.3173,28.2882,28.3027,73966.0
2015-09-01 12:10:00,38.81,38.86,38.81,38.82,204458.0,28.2955,28.3319,28.2955,28.3027,204458.0
2015-09-01 12:15:00,38.81,38.86,38.81,38.86,83484.0,28.2955,28.3319,28.2955,28.3319,83484.0
2015-09-01 12:20:00,38.86,38.87,38.81,38.83,105173.0,28.3319,28.3392,28.2955,28.31,105173.0
2015-09-01 12:25:00,38.83,38.84,38.8,38.8,126762.0,28.31,28.3173,28.2882,28.2882,126762.0
2015-09-01 12:30:00,38.8,38.81,38.79,38.8,117853.0,28.2882,28.2955,28.2809,28.2882,117853.0
2015-09-01 12:35:00,38.8,38.83,38.79,38.83,90783.0,28.2882,28.31,28.2809,28.31,90783.0
2015-09-01 12:40:00,38.83,38.83,38.73,38.77,230442.0,28.31,28.31,28.2371,28.2663,230442.0
2015-09-01 12:45:00,38.77,38.79,38.75,38.77,134970.0,28.2663,28.2809,28.2517,28.2663,134970.0
2015-09-01 12:50:00,38.77,38.8,38.75,38.8,89117.0,28.2663,28.2882,28.2517,28.2882,89117.0
2015-09-01 12:55:00,38.8,38.82,38.75,38.76,282783.0,28.2882,28.3027,28.2517,28.259,282783.0
2015-09-01 13:00:00,38.76,38.81,38.75,38.79,369760.0,28.259,28.2955,28.2517,28.2809,369760.0
2015-09-01 13:05:00,38.8,38.8,38.74,38.75,163345.0,28.2882,28.2882,28.2444,28.2517,163345.0
2015-09-01 13:10:00,38.75,38.77,38.73,38.75,255419.0,28.2517,28.2663,28.2371,28.2517,255419.0
2015-09-01 13:15:00,38.75,38.81,38.75,38.77,118702.0,28.2517,28.2955,28.2517,28.2663,118702.0
2015-09-01 13:20:00,38.77,38.79,38.76,38.79,101277.0,28.2663,28.2809,28.259,28.2809,101277.0
2015-09-01 13:25:00,38.79,38.84,38.78,38.82,137109.0,28.2809,28.3173,28.2736,28.3027,137109.0
2015-09-01 13:30:00,38.81,38.86,38.78,38.85,180829.0,28.2955,28.3319,28.2736,28.3246,180829.0
2015-09-01 13:35:00,38.85,38.86,38.79,38.8,194947.0,28.3246,28.3319,28.2809,28.2882,194947.0
2015-09-01 13:40:00,38.81,38.84,38.77,38.83,121759.0,28.2955,28.3173,28.2663,28.31,121759.0
2015-09-01 13:45:00,38.83,38.84,38.8,38.83,104495.0,28.31,28.3173,28.2882,28.31,104495.0
2015-09-01 13:50:00,38.83,38.84,38.81,38.83,100721.0,28.31,28.3173,28.2955,28.31,100721.0
2015-09-01 13:55:00,38.83,38.83,38.8,38.82,77262.0,28.31,28.31,28.2882,28.3027,77262.0
2015-09-01 14:00:00,38.82,38.83,38.77,38.8,100917.0,28.3027,28.31,28.2663,28.2882,100917.0
2015-09-01 14:05:00,38.8,38.8,38.77,38.77,89299.0,28.2882,28.2882,28.2663,28.2663,89299.0
2015-09-01 14:10:00,38.78,38.8,38.75,38.8,246064.0,28.2736,28.2882,28.2517,28.2882,246064.0
2015-09-01 14:15:00,38.8,38.8,38.76,38.77,166664.0,28.2882,28.2882,28.259,28.2663,166664.0
2015-09-01 14:20:00,38.77,38.84,38.76,38.8,217932.0,28.2663,28.3173,28.259,28.2882,217932.0
2015-09-01 14:25:00,38.8,38.82,38.78,38.79,154700.0,28.2882,28.3027,28.2736,28.2809,154700.0
2015-09-01 14:30:00,38.79,38.85,38.78,38.84,209283.0,28.2809,28.3246,28.2736,28.3173,209283.0
2015-09-01 14:35:00,38.85,38.9,38.82,38.89,115999.0,28.3246,28.3611,28.3027,28.3538,115999.0
2015-09-01 14:40:00,38.9,38.9,38.8,38.81,161985.0,28.3611,28.3611,28.2882,28.2955,161985.0
2015-09-01 14:45:00,38.81,38.83,38.75,38.77,158707.0,28.2955,28.31,28.2517,28.2663,158707.0
2015-09-01 14:50:00,38.77,38.83,38.75,38.75,233171.0,28.2663,28.31,28.2517,28.2517,233171.0
2015-09-01 14:55:00,38.76,38.8,38.71,38.72,232637.0,28.259,28.2882,28.2225,28.2298,232637.0
2015-09-01 15:00:00,38.72,38.75,38.66,38.69,256417.0,28.2298,28.2517,28.1861,28.208,256417.0
2015-09-01 15:05:00,38.68,38.73,38.65,38.69,274724.0,28.2007,28.2371,28.1788,28.208,274724.0
2015-09-01 15:10:00,38.69,38.76,38.67,38.75,333066.0,28.208,28.259,28.1934,28.2517,333066.0
2015-09-01 15:15:00,38.75,38.77,38.71,38.72,422012.0,28.2517,28.2663,28.2225,28.2298,422012.0
2015-09-01 15:20:00,38.73,38.76,38.69,38.74,392063.0,28.2371,28.259,28.208,28.2444,392063.0
2015-09-01 15:25:00,38.74,38.77,38.7,38.71,637054.0,28.2444,28.2663,28.2153,28.2225,637054.0
2015-09-01 15:30:00,38.7,38.73,38.68,38.69,174550.0,28.2153,28.2371,28.2007,28.208,174550.0
2015-09-01 15:35:00,38.69,38.69,38.59,38.61,380896.0,28.208,28.208,28.1351,28.1496,380896.0
2015-09-01 15:40:00,38.61,38.63,38.54,38.62,1117064.0,28.1496,28.1642,28.0986,28.1569,1117064.0
2015-09-01 15:45:00,38.62,38.71,38.54,38.62,558462.0,28.1569,28.2225,28.0986,28.1569,558462.0
2015-09-01 15:50:00,38.62,38.76,38.62,38.75,1079428.0,28.1569,28.259,28.1569,28.2517,1079428.0
2015-09-01 15:55:00,38.75,38.82,38.68,38.77,1718585.0,28.2517,28.3027,28.2007,28.2663,1718585.0
2015-09-02 09:30:00,39.03,39.04,38.82,38.86,557630.0,28.4558,28.4631,28.3027,28.3319,557630.0
2015-09-02 09:35:00,38.85,38.99,38.83,38.98,238439.0,28.3246,28.4267,28.31,28.4194,238439.0
2015-09-02 09:40:00,38.99,39.07,38.98,38.98,203195.0,28.4267,28.485,28.4194,28.4194,203195.0
2015-09-02 09:45:00,38.98,39.02,38.96,39.01,166954.0,28.4194,28.4486,28.4048,28.4413,166954.0
2015-09-02 09:50:00,39.01,39.04,38.97,39.03,99812.0,28.4413,28.4631,28.4121,28.4558,99812.0
2015-09-02 09:55:00,39.03,39.04,38.92,38.94,77175.0,28.4558,28.4631,28.3757,28.3902,77175.0
2015-09-02 10:00:00,38.94,39.02,38.94,38.94,76430.0,28.3902,28.4486,28.3902,28.3902,76430.0
2015-09-02 10:05:00,38.94,39.04,38.93,39.03,87845.0,28.3902,28.4631,28.3829,28.4558,87845.0
2015-09-02 10:10:00,39.02,39.03,38.94,38.99,104417.0,28.4486,28.4558,28.3902,28.4267,104417.0
2015-09-02 10:15:00,38.99,39.0,38.86,38.87,119702.0,28.4267,28.434,28.3319,28.3392,119702.0
2015-09-02 10:20:00,38.87,38.89,38.81,38.85,130850.0,28.3392,28.3538,28.2955,28.3246,130850.0
2015-09-02 10:25:00,38.86,38.89,38.79,38.82,65701.0,28.3319,28.3538,28.2809,28.3027,65701.0
2015-09-02 10:30:00,38.82,38.85,38.76,38.83,130936.0,28.3027,28.3246,28.259,28.31,130936.0
2015-09-02 10:35:00,38.83,38.88,38.82,38.85,70535.0,28.31,28.3465,28.3027,28.3246,70535.0
2015-09-02 10:40:00,38.85,38.91,38.85,38.85,66890.0,28.3246,28.3684,28.3246,28.3246,66890.0
2015-09-02 10:45:00,38.85,38.88,38.78,38.8,109324.0,28.3246,28.3465,28.2736,28.2882,109324.0
2015-09-02 10:50:00,38.8,38.85,38.79,38.8,95519.0,28.2882,28.3246,28.2809,28.2882,95519.0
2015-09-02 10:55:00,38.8,38.83,38.78,38.8,126507.0,28.2882,28.31,28.2736,28.2882,126507.0
2015-09-02 11:00:00,38.8,38.83,38.77,38.78,103791.0,28.2882,28.31,28.2663,28.2736,103791.0
2015-09-02 11:05:00,38.78,38.8,38.75,38.77,96333.0,28.2736,28.2882,28.2517,28.2663,96333.0
2015-09-02 11:10:00,38.77,38.8,38.74,38.74,124357.0,28.2663,28.2882,28.2444,28.2444,124357.0
2015-09-02 11:15:00,38.75,38.83,38.71,38.81,150494.0,28.2517,28.31,28.2225,28.2955,150494.0
2015-09-02 11:20:00,38.8,38.85,38.78,38.82,76572.0,28.2882,28.3246,28.2736,28.3027,76572.0
2015-09-02 11:25:00,38.82,38.83,38.77,38.8,84017.0,28.3027,28.31,28.2663,28.2882,84017.0
2015-09-02 11:30:00,38.8,38.81,38.75,38.75,74371.0,28.2882,28.2955,28.2517,28.2517,74371.0
2015-09-02 11:35:00,38.76,38.76,38.68,38.7,150852.0,28.259,28.259,28.2007,28.2153,150852.0
2015-09-02 11:40:00,38.7,38.76,38.68,38.75,90315.0,28.2153,28.259,28.2007,28.2517,90315.0
2015-09-02 11:45:00,38.74,38.79,38.73,38.76,71512.0,28.2444,28.2809,28.2371,28.259,71512.0
2015-09-02 11:50:00,38.76,38.76,38.71,38.71,108448.0,28.259,28.259,28.2225,28.2225,108448.0
2015-09-02 11:55:00,38.71,38.76,38.69,38.76,116586.0,28.2225,28.259,28.208,28.259,116586.0
2015-09-02 12:00:00,38.75,38.78,38.74,38.76,109908.0,28.2517,28.2736,28.2444,28.259,109908.0
2015-09-02 12:05:00,38.76,38.77,38.72,38.73,74379.0,28.259,28.2663,28.2298,28.2371,74379.0
2015-09-02 12:10:00,38.74,38.77,38.72,38.76,100459.0,28.2444,28.2663,28.2298,28.259,100459.0
2015-09-02 12:15:00,38.75,38.75,38.72,38.75,93598.0,28.2517,28.2517,28.2298,28.2517,93598.0
2015-09-02 12:20:00,38.75,38.81,38.75,38.8,69443.0,28.2517,28.2955,28.2517,28.2882,69443.0
2015-09-02 12:25:00,38.8,38.84,38.79,38.83,65831.0,28.2882,28.3173,28.2809,28.31,65831.0
2015-09-02 12:30:00,38.83,38.86,38.82,38.83,73910.0,28.31,28.3319,28.3027,28.31,73910.0
2015-09-02 12:35:00,38.82,38.87,38.81,38.86,112564.0,28.3027,28.3392,28.2955,28.3319,112564.0
2015-09-02 12:40:00,38.86,38.9,38.84,38.89,58856.0,28.3319,28.3611,28.3173,28.3538,58856.0
2015-09-02 12:45:00,38.89,38.93,38.85,38.91,113326.0,28.3538,28.3829,28.3246,28.3684,113326.0
2015-09-02 12:50:00,38.9,38.9,38.85,38.86,71477.0,28.3611,28.3611,28.3246,28.3319,71477.0
2015-09-02 12:55:00,38.86,38.92,38.85,38.9,67959.0,28.3319,28.3757,28.3246,28.3611,67959.0
2015-09-02 13:00:00,38.89,38.92,38.85,38.87,62024.0,28.3538,28.3757,28.3246,28.3392,62024.0
2015-09-02 13:05:00,38.86,38.88,38.82,38.85,66726.0,28.3319,28.3465,28.3027,28.3246,66726.0
2015-09-02 13:10:00,38.84,38.89,38.84,38.87,57581.0,28.3173,28.3538,28.3173,28.3392,57581.0
2015-09-02 13:15:00,38.86,38.87,38.84,38.84,40948.0,28.3319,28.3392,28.3173,28.3173,40948.0
2015-09-02 13:20:00,38.84,38.9,38.84,38.87,97257.0,28.3173,28.3611,28.3173,28.3392,97257.0
2015-09-02 13:25:00,38.87,38.88,38.84,38.87,69103.0,28.3392,28.3465,28.3173,28.3392,69103.0
2015-09-02 13:30:00,38.87,38.88,38.8,38.82,76227.0,28.3392,28.3465,28.2882,28.3027,76227.0
2015-09-02 13:35:00,38.81,38.82,38.78,38.79,64518.0,28.2955,28.3027,28.2736,28.2809,64518.0
2015-09-02 13:40:00,38.79,38.8,38.76,38.77,87017.0,28.2809,28.2882,28.259,28.2663,87017.0
2015-09-02 13:45:00,38.77,38.79,38.75,38.75,107850.0,28.2663,28.2809,28.2517,28.2517,107850.0
2015-09-02 13:50:00,38.76,38.77,38.72,38.76,86909.0,28.259,28.2663,28.2298,28.259,86909.0
2015-09-02 13:55:00,38.76,38.77,38.75,38.76,45177.0,28.259,28.2663,28.2517,28.259,45177.0
2015-09-02 14:00:00,38.76,38.81,38.73,38.74,129610.0,28.259,28.2955,28.2371,28.2444,129610.0
2015-09-02 14:05:00,38.75,38.8,38.74,38.78,121728.0,28.2517,28.2882,28.2444,28.2736,121728.0
2015-09-02 14:10:00,38.79,38.87,38.79,38.82,124948.0,28.2809,28.3392,28.2809,28.3027,124948.0
2015-09-02 14:15:00,38.82,38.83,38.77,38.78,82452.0,28.3027,28.31,28.2663,28.2736,82452.0
2015-09-02 14:20:00,38.77,38.79,38.76,38.77,82667.0,28.2663,28.2809,28.259,28.2663,82667.0
2015-09-02 14:25:00,38.77,38.79,38.75,38.77,163808.0,28.2663,28.2809,28.2517,28.2663,163808.0
2015-09-02 14:30:00,38.77,38.77,38.71,38.74,145603.0,28.2663,28.2663,28.2225,28.2444,145603.0
2015-09-02 14:35:00,38.75,38.76,38.69,38.71,166509.0,28.2517,28.259,28.208,28.2225,166509.0
2015-09-02 14:40:00,38.71,38.72,38.6,38.61,261686.0,28.2225,28.2298,28.1423,28.1496,261686.0
2015-09-02 14:45:00,38.6,38.62,38.56,38.61,316360.0,28.1423,28.1569,28.1132,28.1496,316360.0
2015-09-02 14:50:00,38.62,38.69,38.61,38.65,149602.0,28.1569,28.208,28.1496,28.1788,149602.0
2015-09-02 14:55:00,38.64,38.7,38.63,38.7,87007.0,28.1715,28.2153,28.1642,28.2153,87007.0
2015-09-02 15:00:00,38.7,38.74,38.67,38.71,133483.0,28.2153,28.2444,28.1934,28.2225,133483.0
2015-09-02 15:05:00,38.71,38.74,38.68,38.69,169744.0,28.2225,28.2444,28.2007,28.208,169744.0
2015-09-02 15:10:00,38.68,38.7,38.66,38.67,256937.0,28.2007,28.2153,28.1861,28.1934,256937.0
2015-09-02 15:15:00,38.67,38.68,38.61,38.66,234699.0,28.1934,28.2007,28.1496,28.1861,234699.0
2015-09-02 15:20:00,38.67,38.68,38.62,38.63,120584.0,28.1934,28.2007,28.1569,28.1642,120584.0
2015-09-02 15:25:00,38.63,38.72,38.63,38.71,155082.0,28.1642,28.2298,28.1642,28.2225,155082.0
2015-09-02 15:30:00,38.71,38.75,38.69,38.72,228165.0,28.2225,28.2517,28.208,28.2298,228165.0
2015-09-02 15:35:00,38.72,38.77,38.71,38.74,193820.0,28.2298,28.2663,28.2225,28.2444,193820.0
2015-09-02 15:40:00,38.74,38.74,38.71,38.74,177832.0,28.2444,28.2444,28.2225,28.2444,177832.0
2015-09-02 15:45:00,38.74,38.78,38.71,38.71,257455.0,28.2444,28.2736,28.2225,28.2225,257455.0
2015-09-02 15:50:00,38.72,38.81,38.72,38.77,483104.0,28.2298,28.2955,28.2298,28.2663,483104.0
2015-09-02 15:55:00,38.77,38.9,38.77,38.9,1373334.0,28.2663,28.3611,28.2663,28.3611,1373334.0
2015-09-03 09:30:00,38.9,39.04,38.84,39.02,417970.0,28.3611,28.4631,28.3173,28.4486,417970.0
2015-09-03 09:35:00,39.02,39.09,39.0,39.07,141185.0,28.4486,28.4996,28.434,28.485,141185.0
2015-09-03 09:40:00,39.06,39.2,39.06,39.15,268645.0,28.4777,28.5798,28.4777,28.5433,268645.0
2015-09-03 09:45:00,39.15,39.21,39.14,39.19,106382.0,28.5433,28.5871,28.536,28.5725,106382.0
2015-09-03 09:50:00,39.19,39.22,39.12,39.12,82468.0,28.5725,28.5944,28.5215,28.5215,82468.0
2015-09-03 09:55:00,39.12,39.13,39.06,39.07,112350.0,28.5215,28.5288,28.4777,28.485,112350.0
2015-09-03 10:00:00,39.08,39.13,39.05,39.09,124585.0,28.4923,28.5288,28.4704,28.4996,124585.0
2015-09-03 10:05:00,39.1,39.16,39.09,39.16,125575.0,28.5069,28.5506,28.4996,28.5506,125575.0
2015-09-03 10:10:00,39.16,39.18,39.12,39.15,122731.0,28.5506,28.5652,28.5215,28.5433,122731.0
2015-09-03 10:15:00,39.15,39.17,39.11,39.16,80459.0,28.5433,28.5579,28.5142,28.5506,80459.0
2015-09-03 10:20:00,39.16,39.19,39.14,39.15,114538.0,28.5506,28.5725,28.536,28.5433,114538.0
2015-09-03 10:25:00,39.15,39.25,39.14,39.21,304401.0,28.5433,28.6162,28.536,28.5871,304401.0
2015-09-03 10:30:00,39.21,39.25,39.19,39.21,122917.0,28.5871,28.6162,28.5725,28.5871,122917.0
2015-09-03 10:35:00,39.2,39.29,39.2,39.21,179084.0,28.5798,28.6454,28.5798,28.5871,179084.0
2015-09-03 10:40:00,39.22,39.27,39.21,39.23,88821.0,28.5944,28.6308,28.5871,28.6017,88821.0
2015-09-03 10:45:00,39.24,39.25,39.2,39.25,131160.0,28.609,28.6162,28.5798,28.6162,131160.0
2015-09-03 10:50:00,39.24,39.33,39.23,39.32,154608.0,28.609,28.6746,28.6017,28.6673,154608.0
2015-09-03 10:55:00,39.31,39.34,39.27,39.31,119494.0,28.66,28.6819,28.6308,28.66,119494.0
2015-09-03 11:00:00,39.3,39.32,39.24,39.27,116890.0,28.6527,28.6673,28.609,28.6308,116890.0
2015-09-03 11:05:00,39.28,39.32,39.27,39.29,107442.0,28.6381,28.6673,28.6308,28.6454,107442.0
2015-09-03 11:10:00,39.28,39.29,39.24,39.25,66650.0,28.6381,28.6454,28.609,28.6162,66650.0
2015-09-03 11:15:00,39.25,39.26,39.19,39.25,152461.0,28.6162,28.6235,28.5725,28.6162,152461.0
2015-09-03 11:20:00,39.26,39.27,39.23,39.27,174990.0,28.6235,28.6308,28.6017,28.6308,174990.0
2015-09-03 11:25:00,39.27,39.28,39.25,39.26,73184.0,28.6308,28.6381,28.6162,28.6235,73184.0
2015-09-03 11:30:00,39.26,39.27,39.21,39.24,190557.0,28.6235,28.6308,28.5871,28.609,190557.0
2015-09-03 11:35:00,39.25,39.27,39.22,39.25,196607.0,28.6162,28.6308,28.5944,28.6162,196607.0
2015-09-03 11:40:00,39.25,39.29,39.24,39.25,81470.0,28.6162,28.6454,28.609,28.6162,81470.0
2015-09-03 11:45:00,39.24,39.25,39.22,39.24,105167.0,28.609,28.6162,28.5944,28.609,105167.0
2015-09-03 11:50:00,39.24,39.26,39.23,39.24,155499.0,28.609,28.6235,28.6017,28.609,155499.0
2015-09-03 11:55:00,39.24,39.25,39.22,39.22,69259.0,28.609,28.6162,28.5944,28.5944,69259.0
2015-09-03 12:00:00,39.22,39.23,39.19,39.21,43932.0,28.5944,28.6017,28.5725,28.5871,43932.0
2015-09-03 12:05:00,39.21,39.25,39.2,39.21,102845.0,28.5871,28.6162,28.5798,28.5871,102845.0
2015-09-03 12:10:00,39.21,39.21,39.16,39.17,65917.0,28.5871,28.5871,28.5506,28.5579,65917.0
2015-09-03 12:15:00,39.17,39.2,39.17,39.2,392933.0,28.5579,28.5798,28.5579,28.5798,392933.0
2015-09-03 12:20:00,39.2,39.21,39.19,39.2,76012.0,28.5798,28.5871,28.5725,28.5798,76012.0
2015-09-03 12:25:00,39.21,39.22,39.19,39.21,48789.0,28.5871,28.5944,28.5725,28.5871,48789.0
2015-09-03 12:30:00,39.2,39.21,39.16,39.18,58910.0,28.5798,28.5871,28.5506,28.5652,58910.0
2015-09-03 12:35:00,39.17,39.18,39.13,39.14,49086.0,28.5579,28.5652,28.5288,28.536,49086.0
2015-09-03 12:40:00,39.15,39.17,39.1,39.17,123602.0,28.5433,28.5579,28.5069,28.5579,123602.0
2015-09-03 12:45:00,39.16,39.17,39.14,39.16,46145.0,28.5506,28.5579,28.536,28.5506,46145.0
2015-09-03 12:50:00,39.15,39.18,39.12,39.15,65681.0,28.5433,28.5652,28.5215,28.5433,65681.0
2015-09-03 12:55:00,39.15,39.16,39.12,39.15,68760.0,28.5433,28.5506,28.5215,28.5433,68760.0
2015-09-03 13:00:00,39.15,39.16,39.13,39.15,90935.0,28.5433,28.5506,28.5288,28.5433,90935.0
2015-09-03 13:05:00,39.15,39.15,39.09,39.13,254505.0,28.5433,28.5433,28.4996,28.5288,254505.0
2015-09-03 13:10:00,39.12,39.13,39.07,39.09,61004.0,28.5215,28.5288,28.485,28.4996,61004.0
2015-09-03 13:15:00,39.08,39.14,39.07,39.14,47763.0,28.4923,28.536,28.485,28.536,47763.0
2015-09-03 13:20:00,39.14,39.14,39.1,39.12,43182.0,28.536,28.536,28.5069,28.5215,43182.0
2015-09-03 13:25:00,39.13,39.24,39.12,39.21,273264.0,28.5288,28.609,28.5215,28.5871,273264.0
2015-09-03 13:30:00,39.2,39.21,39.15,39.19,62235.0,28.5798,28.5871,28.5433,28.5725,62235.0
2015-09-03 13:35:00,39.19,39.2,39.15,39.17,50345.0,28.5725,28.5798,28.5433,28.5579,50345.0
2015-09-03 13:40:00,39.16,39.17,39.15,39.16,101884.0,28.5506,28.5579,28.5433,28.5506,101884.0
2015-09-03 13:45:00,39.16,39.19,39.15,39.19,44852.0,28.5506,28.5725,28.5433,28.5725,44852.0
2015-09-03 13:50:00,39.19,39.19,39.14,39.19,159026.0,28.5725,28.5725,28.536,28.5725,159026.0
2015-09-03 13:55:00,39.2,39.2,39.14,39.15,76566.0,28.5798,28.5798,28.536,28.5433,76566.0
2015-09-03 14:00:00,39.15,39.17,39.11,39.16,123400.0,28.5433,28.5579,28.5142,28.5506,123400.0
2015-09-03 14:05:00,39.17,39.19,39.1,39.1,73962.0,28.5579,28.5725,28.5069,28.5069,73962.0
2015-09-03 14:10:00,39.1,39.15,39.1,39.11,56713.0,28.5069,28.5433,28.5069,28.5142,56713.0
2015-09-03 14:15:00,39.11,39.16,39.1,39.13,122824.0,28.5142,28.5506,28.5069,28.5288,122824.0
2015-09-03 14:20:00,39.13,39.14,39.09,39.12,69425.0,28.5288,28.536,28.4996,28.5215,69425.0
2015-09-03 14:25:00,39.12,39.16,39.11,39.15,77848.0,28.5215,28.5506,28.5142,28.5433,77848.0
2015-09-03 14:30:00,39.15,39.17,39.14,39.15,81768.0,28.5433,28.5579,28.536,28.5433,81768.0
2015-09-03 14:35:00,39.16,39.2,39.13,39.19,84515.0,28.5506,28.5798,28.5288,28.5725,84515.0
2015-09-03 14:40:00,39.2,39.25,39.16,39.24,122115.0,28.5798,28.6162,28.5506,28.609,122115.0
2015-09-03 14:45:00,39.25,39.25,39.19,39.21,52030.0,28.6162,28.6162,28.5725,28.5871,52030.0
2015-09-03 14:50:00,39.2,39.2,39.16,39.17,83550.0,28.5798,28.5798,28.5506,28.5579,83550.0
2015-09-03 14:55:00,39.17,39.18,39.12,39.14,88857.0,28.5579,28.5652,28.5215,28.536,88857.0
2015-09-03 15:00:00,39.14,39.18,39.14,39.16,69634.0,28.536,28.5652,28.536,28.5506,69634.0
2015-09-03 15:05:00,39.16,39.17,39.08,39.11,252975.0,28.5506,28.5579,28.4923,28.5142,252975.0
2015-09-03 15:10:00,39.11,39.17,39.1,39.17,118259.0,28.5142,28.5579,28.5069,28.5579,118259.0
2015-09-03 15:15:00,39.16,39.17,39.1,39.12,118281.0,28.5506,28.5579,28.5069,28.5215,118281.0
2015-09-03 15:20:00,39.13,39.14,39.1,39.11,152753.0,28.5288,28.536,28.5069,28.5142,152753.0
2015-09-03 15:25:00,39.11,39.14,39.05,39.12,338046.0,28.5142,28.536,28.4704,28.5215,338046.0
2015-09-03 15:30:00,39.11,39.13,39.09,39.1,246879.0,28.5142,28.5288,28.4996,28.5069,246879.0
2015-09-03 15:35:00,39.1,39.12,39.06,39.11,632957.0,28.5069,28.5215,28.4777,28.5142,632957.0
2015-09-03 15:40:00,39.12,39.14,39.05,39.09,186692.0,28.5215,28.536,28.4704,28.4996,186692.0
2015-09-03 15:45:00,39.09,39.2,39.08,39.15,294609.0,28.4996,28.5798,28.4923,28.5433,294609.0
2015-09-03 15:50:00,39.14,39.21,39.13,39.19,404999.0,28.536,28.5871,28.5288,28.5725,404999.0
2015-09-03 15:55:00,39.19,39.28,39.15,39.15,1160902.0,28.5725,28.6381,28.5433,28.5433,1160902.0
2015-09-04 09:30:00,38.68,38.71,38.57,38.69,550082.0,28.2007,28.2225,28.1205,28.208,550082.0
2015-09-04 09:35:00,38.69,38.79,38.67,38.78,272891.0,28.208,28.2809,28.1934,28.2736,272891.0
2015-09-04 09:40:00,38.78,38.78,38.72,38.75,181636.0,28.2736,28.2736,28.2298,28.2517,181636.0
2015-09-04 09:45:00,38.76,38.76,38.68,38.71,251538.0,28.259,28.259,28.2007,28.2225,251538.0
2015-09-04 09:50:00,38.71,38.72,38.61,38.65,354204.0,28.2225,28.2298,28.1496,28.1788,354204.0
2015-09-04 09:55:00,38.65,38.69,38.62,38.64,150755.0,28.1788,28.208,28.1569,28.1715,150755.0
2015-09-04 10:00:00,38.63,38.7,38.62,38.69,139439.0,28.1642,28.2153,28.1569,28.208,139439.0
2015-09-04 10:05:00,38.68,38.7,38.63,38.64,219837.0,28.2007,28.2153,28.1642,28.1715,219837.0
2015-09-04 10:10:00,38.64,38.65,38.61,38.64,139433.0,28.1715,28.1788,28.1496,28.1715,139433.0
2015-09-04 10:15:00,38.65,38.67,38.6,38.63,102912.0,28.1788,28.1934,28.1423,28.1642,102912.0
2015-09-04 10:20:00,38.63,38.68,38.61,38.65,165183.0,28.1642,28.2007,28.1496,28.1788,165183.0
2015-09-04 10:25:00,38.64,38.68,38.62,38.66,79103.0,28.1715,28.2007,28.1569,28.1861,79103.0
2015-09-04 10:30:00,38.66,38.72,38.66,38.67,140931.0,28.1861,28.2298,28.1861,28.1934,140931.0
2015-09-04 10:35:00,38.68,38.71,38.67,38.71,203235.0,28.2007,28.2225,28.1934,28.2225,203235.0
2015-09-04 10:40:00,38.71,38.73,38.65,38.67,218278.0,28.2225,28.2371,28.1788,28.1934,218278.0
2015-09-04 10:45:00,38.66,38.67,38.6,38.61,154933.0,28.1861,28.1934,28.1423,28.1496,154933.0
2015-09-04 10:50:00,38.61,38.65,38.61,38.65,114084.0,28.1496,28.1788,28.1496,28.1788,114084.0
2015-09-04 10:55:00,38.64,38.65,38.61,38.63,171731.0,28.1715,28.1788,28.1496,28.1642,171731.0
2015-09-04 11:00:00,38.64,38.66,38.61,38.62,117117.0,28.1715,28.1861,28.1496,28.1569,117117.0
2015-09-04 11:05:00,38.62,38.64,38.61,38.62,101428.0,28.1569,28.1715,28.1496,28.1569,101428.0
2015-09-04 11:10:00,38.62,38.65,38.61,38.65,97420.0,28.1569,28.1788,28.1496,28.1788,97420.0
2015-09-04 11:15:00,38.65,38.67,38.64,38.65,59400.0,28.1788,28.1934,28.1715,28.1788,59400.0
2015-09-04 11:20:00,38.64,38.66,38.61,38.65,113432.0,28.1715,28.1861,28.1496,28.1788,113432.0
2015-09-04 11:25:00,38.65,38.67,38.62,38.63,91821.0,28.1788,28.1934,28.1569,28.1642,91821.0
2015-09-04 11:30:00,38.63,38.64,38.61,38.61,148093.0,28.1642,28.1715,28.1496,28.1496,148093.0
2015-09-04 11:35:00,38.61,38.64,38.61,38.62,183705.0,28.1496,28.1715,28.1496,28.1569,183705.0
2015-09-04 11:40:00,38.62,38.65,38.61,38.64,160428.0,28.1569,28.1788,28.1496,28.1715,160428.0
2015-09-04 11:45:00,38.64,38.66,38.63,38.66,62465.0,28.1715,28.1861,28.1642,28.1861,62465.0
2015-09-04 11:50:00,38.65,38.66,38.63,38.64,56547.0,28.1788,28.1861,28.1642,28.1715,56547.0
2015-09-04 11:55:00,38.64,38.66,38.63,38.64,106515.0,28.1715,28.1861,28.1642,28.1715,106515.0
2015-09-04 12:00:00,38.64,38.65,38.62,38.63,105024.0,28.1715,28.1788,28.1569,28.1642,105024.0
2015-09-04 12:05:00,38.63,38.65,38.62,38.65,59079.0,28.1642,28.1788,28.1569,28.1788,59079.0
2015-09-04 12:10:00,38.65,38.66,38.61,38.63,89339.0,28.1788,28.1861,28.1496,28.1642,89339.0
2015-09-04 12:15:00,38.64,38.66,38.61,38.64,92597.0,28.1715,28.1861,28.1496,28.1715,92597.0
2015-09-04 12:20:00,38.63,38.64,38.61,38.62,135211.0,28.1642,28.1715,28.1496,28.1569,135211.0
2015-09-04 12:25:00,38.62,38.63,38.61,38.62,130598.0,28.1569,28.1642,28.1496,28.1569,130598.0
2015-09-04 12:30:00,38.62,38.65,38.61,38.64,180763.0,28.1569,28.1788,28.1496,28.1715,180763.0
2015-09-04 12:35:00,38.65,38.65,38.61,38.62,87711.0,28.1788,28.1788,28.1496,28.1569,87711.0
2015-09-04 12:40:00,38.61,38.62,38.6,38.61,148786.0,28.1496,28.1569,28.1423,28.1496,148786.0
2015-09-04 12:45:00,38.61,38.64,38.6,38.64,145597.0,28.1496,28.1715,28.1423,28.1715,145597.0
2015-09-04 12:50:00,38.63,38.65,38.62,38.63,47838.0,28.1642,28.1788,28.1569,28.1642,47838.0
2015-09-04 12:55:00,38.63,38.63,38.6,38.61,157753.0,28.1642,28.1642,28.1423,28.1496,157753.0
2015-09-04 13:00:00,38.62,38.62,38.56,38.58,188952.0,28.1569,28.1569,28.1132,28.1278,188952.0
2015-09-04 13:05:00,38.58,38.6,38.56,38.59,117191.0,28.1278,28.1423,28.1132,28.1351,117191.0
2015-09-04 13:10:00,38.58,38.6,38.56,38.56,89587.0,28.1278,28.1423,28.1132,28.1132,89587.0
2015-09-04 13:15:00,38.56,38.58,38.56,38.58,89162.0,28.1132,28.1278,28.1132,28.1278,89162.0
2015-09-04 13:20:00,38.58,38.58,38.56,38.58,276183.0,28.1278,28.1278,28.1132,28.1278,276183.0
2015-09-04 13:25:00,38.58,38.59,38.57,38.58,81307.0,28.1278,28.1351,28.1205,28.1278,81307.0
2015-09-04 13:30:00,38.57,38.59,38.55,38.59,136071.0,28.1205,28.1351,28.1059,28.1351,136071.0
2015-09-04 13:35:00,38.58,38.59,38.57,38.57,60124.0,28.1278,28.1351,28.1205,28.1205,60124.0
2015-09-04 13:40:00,38.58,38.58,38.54,38.55,79341.0,28.1278,28.1278,28.0986,28.1059,79341.0
2015-09-04 13:45:00,38.54,38.56,38.53,38.54,81946.0,28.0986,28.1132,28.0913,28.0986,81946.0
2015-09-04 13:50:00,38.54,38.56,38.53,38.54,75843.0,28.0986,28.1132,28.0913,28.0986,75843.0
2015-09-04 13:55:00,38.54,38.54,38.5,38.51,85685.0,28.0986,28.0986,28.0694,28.0767,85685.0
2015-09-04 14:00:00,38.51,38.52,38.46,38.48,166759.0,28.0767,28.084,28.0403,28.0549,166759.0
2015-09-04 14:05:00,38.48,38.49,38.45,38.46,80817.0,28.0549,28.0621,28.033,28.0403,80817.0
2015-09-04 14:10:00,38.46,38.5,38.45,38.5,77106.0,28.0403,28.0694,28.033,28.0694,77106.0
2015-09-04 14:15:00,38.49,38.5,38.45,38.46,102158.0,28.0621,28.0694,28.033,28.0403,102158.0
2015-09-04 14:20:00,38.46,38.46,38.39,38.4,120591.0,28.0403,28.0403,27.9892,27.9965,120591.0
2015-09-04 14:25:00,38.4,38.43,38.38,38.43,99285.0,27.9965,28.0184,27.982,28.0184,99285.0
2015-09-04 14:30:00,38.42,38.43,38.38,38.4,75513.0,28.0111,28.0184,27.982,27.9965,75513.0
2015-09-04 14:35:00,38.4,38.41,38.37,38.41,93376.0,27.9965,28.0038,27.9747,28.0038,93376.0
2015-09-04 14:40:00,38.41,38.46,38.41,38.45,139326.0,28.0038,28.0403,28.0038,28.033,139326.0
2015-09-04 14:45:00,38.45,38.48,38.43,38.45,194947.0,28.033,28.0549,28.0184,28.033,194947.0
2015-09-04 14:50:00,38.46,38.46,38.41,38.44,88148.0,28.0403,28.0403,28.0038,28.0257,88148.0
2015-09-04 14:55:00,38.44,38.49,38.4,38.48,102025.0,28.0257,28.0621,27.9965,28.0549,102025.0
2015-09-04 15:00:00,38.48,38.52,38.47,38.48,225343.0,28.0549,28.084,28.0476,28.0549,225343.0
2015-09-04 15:05:00,38.48,38.54,38.48,38.5,146244.0,28.0549,28.0986,28.0549,28.0694,146244.0
2015-09-04 15:10:00,38.51,38.51,38.44,38.47,181773.0,28.0767,28.0767,28.0257,28.0476,181773.0
2015-09-04 15:15:00,38.47,38.49,38.43,38.46,138321.0,28.0476,28.0621,28.0184,28.0403,138321.0
2015-09-04 15:20:00,38.46,38.47,38.42,38.45,186089.0,28.0403,28.0476,28.0111,28.033,186089.0
2015-09-04 15:25:00,38.45,38.5,38.42,38.5,115530.0,28.033,28.0694,28.0111,28.0694,115530.0
2015-09-04 15:30:00,38.5,38.58,38.47,38.56,260428.0,28.0694,28.1278,28.0476,28.1132,260428.0
2015-09-04 15:35:00,38.57,38.62,38.54,38.59,382063.0,28.1205,28.1569,28.0986,28.1351,382063.0
2015-09-04 15:40:00,38.59,38.64,38.57,38.61,268386.0,28.1351,28.1715,28.1205,28.1496,268386.0
2015-09-04 15:45:00,38.62,38.73,38.61,38.69,370887.0,28.1569,28.2371,28.1496,28.208,370887.0
2015-09-04 15:50:00,38.7,38.7,38.55,38.6,436196.0,28.2153,28.2153,28.1059,28.1423,436196.0
2015-09-04 15:55:00,38.61,38.63,38.5,38.51,1149032.0,28.1496,28.1642,28.0694,28.0767,1149032.0
2015-09-08 09:30:00,38.87,39.03,38.84,38.95,532979.0,28.3392,28.4558,28.3173,28.3975,532979.0
2015-09-08 09:35:00,38.96,38.97,38.85,38.86,257333.0,28.4048,28.4121,28.3246,28.3319,257333.0
2015-09-08 09:40:00,38.86,38.93,38.81,38.93,201629.0,28.3319,28.3829,28.2955,28.3829,201629.0
2015-09-08 09:45:00,38.94,38.97,38.9,38.94,92187.0,28.3902,28.4121,28.3611,28.3902,92187.0
2015-09-08 09:50:00,38.95,39.01,38.93,38.97,134186.0,28.3975,28.4413,28.3829,28.4121,134186.0
2015-09-08 09:55:00,38.97,38.98,38.88,38.89,109869.0,28.4121,28.4194,28.3465,28.3538,109869.0
2015-09-08 10:00:00,38.9,38.9,38.83,38.84,160615.0,28.3611,28.3611,28.31,28.3173,160615.0
2015-09-08 10:05:00,38.84,38.92,38.83,38.86,149246.0,28.3173,28.3757,28.31,28.3319,149246.0
2015-09-08 10:10:00,38.86,38.88,38.84,38.85,180709.0,28.3319,28.3465,28.3173,28.3246,180709.0
2015-09-08 10:15:00,38.86,38.86,38.77,38.8,263079.0,28.3319,28.3319,28.2663,28.2882,263079.0
2015-09-08 10:20:00,38.8,38.8,38.76,38.77,142620.0,28.2882,28.2882,28.259,28.2663,142620.0
2015-09-08 10:25:00,38.78,38.8,38.75,38.78,232817.0,28.2736,28.2882,28.2517,28.2736,232817.0
2015-09-08 10:30:00,38.78,38.8,38.73,38.73,77046.0,28.2736,28.2882,28.2371,28.2371,77046.0
2015-09-08 10:35:00,38.73,38.78,38.71,38.75,116578.0,28.2371,28.2736,28.2225,28.2517,116578.0
2015-09-08 10:40:00,38.75,38.76,38.67,38.69,563100.0,28.2517,28.259,28.1934,28.208,563100.0
2015-09-08 10:45:00,38.68,38.69,38.65,38.69,170586.0,28.2007,28.208,28.1788,28.208,170586.0
2015-09-08 10:50:00,38.69,38.7,38.67,38.68,99509.0,28.208,28.2153,28.1934,28.2007,99509.0
2015-09-08 10:55:00,38.68,38.74,38.67,38.7,162867.0,28.2007,28.2444,28.1934,28.2153,162867.0
2015-09-08 11:00:00,38.7,38.7,38.64,38.64,126062.0,28.2153,28.2153,28.1715,28.1715,126062.0
2015-09-08 11:05:00,38.64,38.65,38.6,38.64,72359.0,28.1715,28.1788,28.1423,28.1715,72359.0
2015-09-08 11:10:00,38.64,38.7,38.63,38.69,116550.0,28.1715,28.2153,28.1642,28.208,116550.0
2015-09-08 11:15:00,38.69,38.7,38.68,38.68,74622.0,28.208,28.2153,28.2007,28.2007,74622.0
2015-09-08 11:20:00,38.68,38.7,38.65,38.7,67904.0,28.2007,28.2153,28.1788,28.2153,67904.0
2015-09-08 11:25:00,38.7,38.7,38.67,38.69,70185.0,28.2153,28.2153,28.1934,28.208,70185.0
2015-09-08 11:30:00,38.69,38.71,38.68,38.7,100151.0,28.208,28.2225,28.2007,28.2153,100151.0
2015-09-08 11:35:00,38.7,38.7,38.69,38.69,47796.0,28.2153,28.2153,28.208,28.208,47796.0
2015-09-08 11:40:00,38.69,38.69,38.65,38.65,58023.0,28.208,28.208,28.1788,28.1788,58023.0
2015-09-08 11:45:00,38.65,38.66,38.63,38.66,84081.0,28.1788,28.1861,28.1642,28.1861,84081.0
2015-09-08 11:50:00,38.66,38.68,38.63,38.63,53757.0,28.1861,28.2007,28.1642,28.1642,53757.0
2015-09-08 11:55:00,38.63,38.64,38.6,38.63,118032.0,28.1642,28.1715,28.1423,28.1642,118032.0
2015-09-08 12:00:00,38.63,38.7,38.61,38.7,165462.0,28.1642,28.2153,28.1496,28.2153,165462.0
2015-09-08 12:05:00,38.7,38.7,38.69,38.7,209413.0,28.2153,28.2153,28.208,28.2153,209413.0
2015-09-08 12:10:00,38.7,38.73,38.69,38.73,142900.0,28.2153,28.2371,28.208,28.2371,142900.0
2015-09-08 12:15:00,38.73,38.76,38.7,38.74,183527.0,28.2371,28.259,28.2153,28.2444,183527.0
2015-09-08 12:20:00,38.75,38.76,38.74,38.75,92515.0,28.2517,28.259,28.2444,28.2517,92515.0
2015-09-08 12:25:00,38.75,38.8,38.75,38.8,240548.0,28.2517,28.2882,28.2517,28.2882,240548.0
2015-09-08 12:30:00,38.8,38.81,38.78,38.79,104562.0,28.2882,28.2955,28.2736,28.2809,104562.0
2015-09-08 12:35:00,38.8,38.8,38.74,38.75,56785.0,28.2882,28.2882,28.2444,28.2517,56785.0
2015-09-08 12:40:00,38.75,38.76,38.72,38.74,56920.0,28.2517,28.259,28.2298,28.2444,56920.0
2015-09-08 12:45:00,38.74,38.75,38.73,38.73,36798.0,28.2444,28.2517,28.2371,28.2371,36798.0
2015-09-08 12:50:00,38.74,38.74,38.7,38.72,70469.0,28.2444,28.2444,28.2153,28.2298,70469.0
2015-09-08 12:55:00,38.72,38.73,38.7,38.71,41825.0,28.2298,28.2371,28.2153,28.2225,41825.0
2015-09-08 13:00:00,38.71,38.79,38.7,38.78,226907.0,28.2225,28.2809,28.2153,28.2736,226907.0
2015-09-08 13:05:00,38.78,38.8,38.74,38.75,136552.0,28.2736,28.2882,28.2444,28.2517,136552.0
2015-09-08 13:10:00,38.75,38.77,38.71,38.75,537821.0,28.2517,28.2663,28.2225,28.2517,537821.0
2015-09-08 13:15:00,38.75,38.76,38.73,38.74,235898.0,28.2517,28.259,28.2371,28.2444,235898.0
2015-09-08 13:20:00,38.74,38.75,38.71,38.73,40211.0,28.2444,28.2517,28.2225,28.2371,40211.0
2015-09-08 13:25:00,38.73,38.73,38.69,38.73,49849.0,28.2371,28.2371,28.208,28.2371,49849.0
2015-09-08 13:30:00,38.73,38.73,38.7,38.73,48074.0,28.2371,28.2371,28.2153,28.2371,48074.0
2015-09-08 13:35:00,38.73,38.75,38.69,38.72,198541.0,28.2371,28.2517,28.208,28.2298,198541.0
2015-09-08 13:40:00,38.72,38.73,38.71,38.73,45793.0,28.2298,28.2371,28.2225,28.2371,45793.0
2015-09-08 13:45:00,38.73,38.76,38.72,38.75,140679.0,28.2371,28.259,28.2298,28.2517,140679.0
2015-09-08 13:50:00,38.75,38.78,38.74,38.77,130859.0,28.2517,28.2736,28.2444,28.2663,130859.0
2015-09-08 13:55:00,38.78,38.78,38.74,38.76,46512.0,28.2736,28.2736,28.2444,28.259,46512.0
2015-09-08 14:00:00,38.76,38.77,38.74,38.76,68934.0,28.259,28.2663,28.2444,28.259,68934.0
2015-09-08 14:05:00,38.75,38.79,38.75,38.76,77690.0,28.2517,28.2809,28.2517,28.259,77690.0
2015-09-08 14:10:00,38.76,38.76,38.73,38.73,59936.0,28.259,28.259,28.2371,28.2371,59936.0
2015-09-08 14:15:00,38.73,38.77,38.72,38.75,122354.0,28.2371,28.2663,28.2298,28.2517,122354.0
2015-09-08 14:20:00,38.75,38.75,38.73,38.73,30717.0,28.2517,28.2517,28.2371,28.2371,30717.0
2015-09-08 14:25:00,38.73,38.77,38.73,38.76,100121.0,28.2371,28.2663,28.2371,28.259,100121.0
2015-09-08 14:30:00,38.77,38.79,38.74,38.76,135038.0,28.2663,28.2809,28.2444,28.259,135038.0
2015-09-08 14:35:00,38.76,38.84,38.76,38.82,125322.0,28.259,28.3173,28.259,28.3027,125322.0
2015-09-08 14:40:00,38.82,38.89,38.82,38.88,122239.0,28.3027,28.3538,28.3027,28.3465,122239.0
2015-09-08 14:45:00,38.89,38.9,38.84,38.84,161188.0,28.3538,28.3611,28.3173,28.3173,161188.0
2015-09-08 14:50:00,38.84,38.85,38.82,38.83,93542.0,28.3173,28.3246,28.3027,28.31,93542.0
2015-09-08 14:55:00,38.83,38.84,38.76,38.8,308749.0,28.31,28.3173,28.259,28.2882,308749.0
2015-09-08 15:00:00,38.8,38.82,38.78,38.81,151704.0,28.2882,28.3027,28.2736,28.2955,151704.0
2015-09-08 15:05:00,38.81,38.81,38.77,38.79,87044.0,28.2955,28.2955,28.2663,28.2809,87044.0
2015-09-08 15:10:00,38.79,38.8,38.76,38.8,233409.0,28.2809,28.2882,28.259,28.2882,233409.0
2015-09-08 15:15:00,38.8,38.81,38.76,38.78,189127.0,28.2882,28.2955,28.259,28.2736,189127.0
2015-09-08 15:20:00,38.78,38.79,38.74,38.76,239717.0,28.2736,28.2809,28.2444,28.259,239717.0
2015-09-08 15:25:00,38.76,38.81,38.75,38.8,241252.0,28.259,28.2955,28.2517,28.2882,241252.0
2015-09-08 15:30:00,38.8,38.82,38.78,38.8,156597.0,28.2882,28.3027,28.2736,28.2882,156597.0
2015-09-08 15:35:00,38.79,38.87,38.79,38.86,183555.0,28.2809,28.3392,28.2809,28.3319,183555.0
2015-09-08 15:40:00,38.86,38.86,38.8,38.8,236063.0,28.3319,28.3319,28.2882,28.2882,236063.0
2015-09-08 15:45:00,38.81,38.86,38.8,38.84,269035.0,28.2955,28.3319,28.2882,28.3173,269035.0
2015-09-08 15:50:00,38.84,38.89,38.81,38.89,379748.0,28.3173,28.3538,28.2955,28.3538,379748.0
2015-09-08 15:55:00,38.89,38.91,38.86,38.9,924098.0,28.3538,28.3684,28.3319,28.3611,924098.0
2015-09-09 09:30:00,39.12,39.19,39.1,39.12,484572.0,28.5215,28.5725,28.5069,28.5215,484572.0
2015-09-09 09:35:00,39.11,39.21,39.1,39.13,172775.0,28.5142,28.5871,28.5069,28.5288,172775.0
2015-09-09 09:40:00,39.12,39.13,39.05,39.08,208222.0,28.5215,28.5288,28.4704,28.4923,208222.0
2015-09-09 09:45:00,39.08,39.17,39.07,39.13,187981.0,28.4923,28.5579,28.485,28.5288,187981.0
2015-09-09 09:50:00,39.14,39.21,39.14,39.18,150879.0,28.536,28.5871,28.536,28.5652,150879.0
2015-09-09 09:55:00,39.18,39.19,39.11,39.16,90477.0,28.5652,28.5725,28.5142,28.5506,90477.0
2015-09-09 10:00:00,39.16,39.18,39.05,39.06,118428.0,28.5506,28.5652,28.4704,28.4777,118428.0
2015-09-09 10:05:00,39.06,39.1,39.04,39.1,88311.0,28.4777,28.5069,28.4631,28.5069,88311.0
2015-09-09 10:10:00,39.09,39.1,39.03,39.05,115515.0,28.4996,28.5069,28.4558,28.4704,115515.0
2015-09-09 10:15:00,39.04,39.08,39.03,39.08,56655.0,28.4631,28.4923,28.4558,28.4923,56655.0
2015-09-09 10:20:00,39.08,39.08,39.04,39.06,116519.0,28.4923,28.4923,28.4631,28.4777,116519.0
2015-09-09 10:25:00,39.07,39.1,39.05,39.09,94381.0,28.485,28.5069,28.4704,28.4996,94381.0
2015-09-09 10:30:00,39.09,39.09,38.97,38.97,127609.0,28.4996,28.4996,28.4121,28.4121,127609.0
2015-09-09 10:35:00,38.98,38.98,38.9,38.94,136778.0,28.4194,28.4194,28.3611,28.3902,136778.0
2015-09-09 10:40:00,38.95,38.98,38.92,38.98,91090.0,28.3975,28.4194,28.3757,28.4194,91090.0
2015-09-09 10:45:00,38.98,39.02,38.97,38.99,106988.0,28.4194,28.4486,28.4121,28.4267,106988.0
2015-09-09 10:50:00,38.99,38.99,38.89,38.91,145947.0,28.4267,28.4267,28.3538,28.3684,145947.0
2015-09-09 10:55:00,38.91,38.94,38.9,38.93,77935.0,28.3684,28.3902,28.3611,28.3829,77935.0
2015-09-09 11:00:00,38.93,39.01,38.92,39.0,184102.0,28.3829,28.4413,28.3757,28.434,184102.0
2015-09-09 11:05:00,39.0,39.03,38.97,39.03,98141.0,28.434,28.4558,28.4121,28.4558,98141.0
2015-09-09 11:10:00,39.04,39.07,39.02,39.05,95022.0,28.4631,28.485,28.4486,28.4704,95022.0
2015-09-09 11:15:00,39.05,39.06,39.01,39.03,81745.0,28.4704,28.4777,28.4413,28.4558,81745.0
2015-09-09 11:20:00,39.03,39.04,38.96,38.99,94859.0,28.4558,28.4631,28.4048,28.4267,94859.0
2015-09-09 11:25:00,38.99,39.0,38.94,38.97,100467.0,28.4267,28.434,28.3902,28.4121,100467.0
2015-09-09 11:30:00,38.96,39.0,38.95,38.97,79699.0,28.4048,28.434,28.3975,28.4121,79699.0
2015-09-09 11:35:00,38.97,38.97,38.94,38.95,44579.0,28.4121,28.4121,28.3902,28.3975,44579.0
2015-09-09 11:40:00,38.95,38.95,38.89,38.94,90491.0,28.3975,28.3975,28.3538,28.3902,90491.0
2015-09-09 11:45:00,38.93,38.95,38.9,38.93,73282.0,28.3829,28.3975,28.3611,28.3829,73282.0
2015-09-09 11:50:00,38.93,38.94,38.89,38.91,105373.0,28.3829,28.3902,28.3538,28.3684,105373.0
2015-09-09 11:55:00,38.91,38.98,38.91,38.95,64254.0,28.3684,28.4194,28.3684,28.3975,64254.0
2015-09-09 12:00:00,38.95,38.99,38.95,38.98,56090.0,28.3975,28.4267,28.3975,28.4194,56090.0
2015-09-09 12:05:00,38.99,39.01,38.95,38.99,119251.0,28.4267,28.4413,28.3975,28.4267,119251.0
2015-09-09 12:10:00,39.0,39.02,38.93,38.94,122312.0,28.434,28.4486,28.3829,28.3902,122312.0
2015-09-09 12:15:00,38.95,38.97,38.93,38.95,117030.0,28.3975,28.4121,28.3829,28.3975,117030.0
2015-09-09 12:20:00,38.95,38.97,38.93,38.95,69424.0,28.3975,28.4121,28.3829,28.3975,69424.0
2015-09-09 12:25:00,38.95,38.99,38.94,38.97,73989.0,28.3975,28.4267,28.3902,28.4121,73989.0
2015-09-09 12:30:00,38.98,39.01,38.95,38.95,83258.0,28.4194,28.4413,28.3975,28.3975,83258.0
2015-09-09 12:35:00,38.95,38.98,38.93,38.95,95090.0,28.3975,28.4194,28.3829,28.3975,95090.0
2015-09-09 12:40:00,38.95,38.96,38.92,38.94,113028.0,28.3975,28.4048,28.3757,28.3902,113028.0
2015-09-09 12:45:00,38.94,38.95,38.91,38.91,73869.0,28.3902,28.3975,28.3684,28.3684,73869.0
2015-09-09 12:50:00,38.91,38.93,38.9,38.93,55149.0,28.3684,28.3829,28.3611,28.3829,55149.0
2015-09-09 12:55:00,38.93,38.93,38.89,38.91,126129.0,28.3829,28.3829,28.3538,28.3684,126129.0
2015-09-09 13:00:00,38.91,38.92,38.89,38.91,68548.0,28.3684,28.3757,28.3538,28.3684,68548.0
2015-09-09 13:05:00,38.91,38.93,38.87,38.89,115395.0,28.3684,28.3829,28.3392,28.3538,115395.0
2015-09-09 13:10:00,38.89,38.91,38.88,38.9,69007.0,28.3538,28.3684,28.3465,28.3611,69007.0
2015-09-09 13:15:00,38.9,38.91,38.88,38.9,87661.0,28.3611,28.3684,28.3465,28.3611,87661.0
2015-09-09 13:20:00,38.9,38.92,38.87,38.87,79422.0,28.3611,28.3757,28.3392,28.3392,79422.0
2015-09-09 13:25:00,38.87,38.88,38.77,38.78,148660.0,28.3392,28.3465,28.2663,28.2736,148660.0
2015-09-09 13:30:00,38.78,38.79,38.74,38.77,139840.0,28.2736,28.2809,28.2444,28.2663,139840.0
2015-09-09 13:35:00,38.77,38.78,38.74,38.75,77508.0,28.2663,28.2736,28.2444,28.2517,77508.0
2015-09-09 13:40:00,38.74,38.75,38.7,38.72,86945.0,28.2444,28.2517,28.2153,28.2298,86945.0
2015-09-09 13:45:00,38.73,38.74,38.71,38.73,65160.0,28.2371,28.2444,28.2225,28.2371,65160.0
2015-09-09 13:50:00,38.72,38.73,38.66,38.69,90142.0,28.2298,28.2371,28.1861,28.208,90142.0
2015-09-09 13:55:00,38.7,38.7,38.65,38.67,200922.0,28.2153,28.2153,28.1788,28.1934,200922.0
2015-09-09 14:00:00,38.67,38.69,38.65,38.67,59202.0,28.1934,28.208,28.1788,28.1934,59202.0
2015-09-09 14:05:00,38.67,38.7,38.65,38.68,75113.0,28.1934,28.2153,28.1788,28.2007,75113.0
2015-09-09 14:10:00,38.68,38.72,38.68,38.71,95168.0,28.2007,28.2298,28.2007,28.2225,95168.0
2015-09-09 14:15:00,38.7,38.71,38.67,38.69,68503.0,28.2153,28.2225,28.1934,28.208,68503.0
2015-09-09 14:20:00,38.69,38.7,38.63,38.65,73961.0,28.208,28.2153,28.1642,28.1788,73961.0
2015-09-09 14:25:00,38.65,38.67,38.58,38.62,89613.0,28.1788,28.1934,28.1278,28.1569,89613.0
2015-09-09 14:30:00,38.63,38.63,38.57,38.58,92369.0,28.1642,28.1642,28.1205,28.1278,92369.0
2015-09-09 14:35:00,38.58,38.63,38.58,38.61,82390.0,28.1278,28.1642,28.1278,28.1496,82390.0
2015-09-09 14:40:00,38.61,38.61,38.54,38.57,300976.0,28.1496,28.1496,28.0986,28.1205,300976.0
2015-09-09 14:45:00,38.57,38.59,38.55,38.58,100484.0,28.1205,28.1351,28.1059,28.1278,100484.0
2015-09-09 14:50:00,38.58,38.61,38.56,38.58,72911.0,28.1278,28.1496,28.1132,28.1278,72911.0
2015-09-09 14:55:00,38.58,38.61,38.57,38.59,74636.0,28.1278,28.1496,28.1205,28.1351,74636.0
2015-09-09 15:00:00,38.58,38.64,38.52,38.64,155281.0,28.1278,28.1715,28.084,28.1715,155281.0
2015-09-09 15:05:00,38.64,38.65,38.6,38.63,121878.0,28.1715,28.1788,28.1423,28.1642,121878.0
2015-09-09 15:10:00,38.62,38.64,38.53,38.59,157121.0,28.1569,28.1715,28.0913,28.1351,157121.0
2015-09-09 15:15:00,38.58,38.63,38.53,38.6,176062.0,28.1278,28.1642,28.0913,28.1423,176062.0
2015-09-09 15:20:00,38.59,38.62,38.56,38.59,115569.0,28.1351,28.1569,28.1132,28.1351,115569.0
2015-09-09 15:25:00,38.59,38.59,38.46,38.49,200122.0,28.1351,28.1351,28.0403,28.0621,200122.0
2015-09-09 15:30:00,38.49,38.5,38.36,38.4,311071.0,28.0621,28.0694,27.9674,27.9965,311071.0
2015-09-09 15:35:00,38.4,38.43,38.35,38.36,153125.0,27.9965,28.0184,27.9601,27.9674,153125.0
2015-09-09 15:40:00,38.36,38.36,38.28,38.29,318145.0,27.9674,27.9674,27.909,27.9163,318145.0
2015-09-09 15:45:00,38.28,38.32,38.25,38.28,436859.0,27.909,27.9382,27.8872,27.909,436859.0
2015-09-09 15:50:00,38.28,38.31,38.22,38.23,418533.0,27.909,27.9309,27.8653,27.8726,418533.0
2015-09-09 15:55:00,38.23,38.34,38.2,38.33,1095819.0,27.8726,27.9528,27.8507,27.9455,1095819.0
2015-09-10 09:30:00,38.35,38.41,38.29,38.38,477325.0,27.9601,28.0038,27.9163,27.982,477325.0
2015-09-10 09:35:00,38.38,38.4,38.32,38.33,318638.0,27.982,27.9965,27.9382,27.9455,318638.0
2015-09-10 09:40:00,38.33,38.4,38.33,38.38,193447.0,27.9455,27.9965,27.9455,27.982,193447.0
2015-09-10 09:45:00,38.38,38.44,38.36,38.42,182437.0,27.982,28.0257,27.9674,28.0111,182437.0
2015-09-10 09:50:00,38.42,38.46,38.39,38.4,187124.0,28.0111,28.0403,27.9892,27.9965,187124.0
2015-09-10 09:55:00,38.4,38.42,38.36,38.4,251117.0,27.9965,28.0111,27.9674,27.9965,251117.0
2015-09-10 10:00:00,38.41,38.44,38.39,38.42,271764.0,28.0038,28.0257,27.9892,28.0111,271764.0
2015-09-10 10:05:00,38.43,38.45,38.4,38.41,148160.0,28.0184,28.033,27.9965,28.0038,148160.0
2015-09-10 10:10:00,38.4,38.41,38.29,38.3,180350.0,27.9965,28.0038,27.9163,27.9236,180350.0
2015-09-10 10:15:00,38.3,38.35,38.25,38.34,193571.0,27.9236,27.9601,27.8872,27.9528,193571.0
2015-09-10 10:20:00,38.34,38.34,38.29,38.3,171399.0,27.9528,27.9528,27.9163,27.9236,171399.0
2015-09-10 10:25:00,38.31,38.32,38.29,38.32,118334.0,27.9309,27.9382,27.9163,27.9382,118334.0
2015-09-10 10:30:00,38.32,38.36,38.31,38.36,133509.0,27.9382,27.9674,27.9309,27.9674,133509.0
2015-09-10 10:35:00,38.36,38.38,38.34,38.37,129589.0,27.9674,27.982,27.9528,27.9747,129589.0
2015-09-10 10:40:00,38.37,38.43,38.36,38.4,174600.0,27.9747,28.0184,27.9674,27.9965,174600.0
2015-09-10 10:45:00,38.4,38.44,38.39,38.42,117417.0,27.9965,28.0257,27.9892,28.0111,117417.0
2015-09-10 10:50:00,38.43,38.47,38.43,38.44,139849.0,28.0184,28.0476,28.0184,28.0257,139849.0
2015-09-10 10:55:00,38.44,38.46,38.39,38.39,102531.0,28.0257,28.0403,27.9892,27.9892,102531.0
2015-09-10 11:00:00,38.39,38.41,38.35,38.35,259100.0,27.9892,28.0038,27.9601,27.9601,259100.0
2015-09-10 11:05:00,38.35,38.38,38.32,38.33,193038.0,27.9601,27.982,27.9382,27.9455,193038.0
2015-09-10 11:10:00,38.34,38.42,38.33,38.36,182902.0,27.9528,28.0111,27.9455,27.9674,182902.0
2015-09-10 11:15:00,38.36,38.37,38.29,38.29,125291.0,27.9674,27.9747,27.9163,27.9163,125291.0
2015-09-10 11:20:00,38.3,38.33,38.26,38.32,266617.0,27.9236,27.9455,27.8945,27.9382,266617.0
2015-09-10 11:25:00,38.32,38.35,38.3,38.34,124510.0,27.9382,27.9601,27.9236,27.9528,124510.0
2015-09-10 11:30:00,38.34,38.39,38.34,38.36,77211.0,27.9528,27.9892,27.9528,27.9674,77211.0
2015-09-10 11:35:00,38.37,38.41,38.33,38.4,114461.0,27.9747,28.0038,27.9455,27.9965,114461.0
2015-09-10 11:40:00,38.4,38.45,38.38,38.44,211920.0,27.9965,28.033,27.982,28.0257,211920.0
2015-09-10 11:45:00,38.44,38.48,38.4,38.4,174111.0,28.0257,28.0549,27.9965,27.9965,174111.0
2015-09-10 11:50:00,38.4,38.49,38.39,38.48,214070.0,27.9965,28.0621,27.9892,28.0549,214070.0
2015-09-10 11:55:00,38.48,38.48,38.41,38.44,159942.0,28.0549,28.0549,28.0038,28.0257,159942.0
2015-09-10 12:00:00,38.44,38.44,38.38,38.43,134510.0,28.0257,28.0257,27.982,28.0184,134510.0
2015-09-10 12:05:00,38.42,38.52,38.41,38.51,128348.0,28.0111,28.084,28.0038,28.0767,128348.0
2015-09-10 12:10:00,38.52,38.52,38.41,38.42,120970.0,28.084,28.084,28.0038,28.0111,120970.0
2015-09-10 12:15:00,38.43,38.46,38.38,38.4,167783.0,28.0184,28.0403,27.982,27.9965,167783.0
2015-09-10 12:20:00,38.4,38.43,38.39,38.4,98770.0,27.9965,28.0184,27.9892,27.9965,98770.0
2015-09-10 12:25:00,38.4,38.42,38.39,38.41,277931.0,27.9965,28.0111,27.9892,28.0038,277931.0
2015-09-10 12:30:00,38.41,38.44,38.39,38.41,151860.0,28.0038,28.0257,27.9892,28.0038,151860.0
2015-09-10 12:35:00,38.4,38.43,38.4,38.43,74519.0,27.9965,28.0184,27.9965,28.0184,74519.0
2015-09-10 12:40:00,38.43,38.43,38.38,38.41,80998.0,28.0184,28.0184,27.982,28.0038,80998.0
2015-09-10 12:45:00,38.41,38.44,38.39,38.44,94899.0,28.0038,28.0257,27.9892,28.0257,94899.0
2015-09-10 12:50:00,38.44,38.44,38.41,38.43,56758.0,28.0257,28.0257,28.0038,28.0184,56758.0
2015-09-10 12:55:00,38.43,38.44,38.39,38.41,100390.0,28.0184,28.0257,27.9892,28.0038,100390.0
2015-09-10 13:00:00,38.41,38.41,38.38,38.41,104274.0,28.0038,28.0038,27.982,28.0038,104274.0
2015-09-10 13:05:00,38.41,38.42,38.4,38.41,64260.0,28.0038,28.0111,27.9965,28.0038,64260.0
2015-09-10 13:10:00,38.41,38.43,38.39,38.4,111358.0,28.0038,28.0184,27.9892,27.9965,111358.0
2015-09-10 13:15:00,38.4,38.43,38.39,38.43,63147.0,27.9965,28.0184,27.9892,28.0184,63147.0
2015-09-10 13:20:00,38.43,38.49,38.4,38.48,62950.0,28.0184,28.0621,27.9965,28.0549,62950.0
2015-09-10 13:25:00,38.49,38.57,38.47,38.55,148784.0,28.0621,28.1205,28.0476,28.1059,148784.0
2015-09-10 13:30:00,38.55,38.59,38.51,38.57,108869.0,28.1059,28.1351,28.0767,28.1205,108869.0
2015-09-10 13:35:00,38.57,38.64,38.56,38.63,163474.0,28.1205,28.1715,28.1132,28.1642,163474.0
2015-09-10 13:40:00,38.62,38.65,38.59,38.61,112037.0,28.1569,28.1788,28.1351,28.1496,112037.0
2015-09-10 13:45:00,38.61,38.61,38.53,38.58,100274.0,28.1496,28.1496,28.0913,28.1278,100274.0
2015-09-10 13:50:00,38.58,38.61,38.53,38.53,42419.0,28.1278,28.1496,28.0913,28.0913,42419.0
2015-09-10 13:55:00,38.53,38.58,38.53,38.57,73710.0,28.0913,28.1278,28.0913,28.1205,73710.0
2015-09-10 14:00:00,38.57,38.61,38.55,38.58,80127.0,28.1205,28.1496,28.1059,28.1278,80127.0
2015-09-10 14:05:00,38.58,38.6,38.56,38.56,53711.0,28.1278,28.1423,28.1132,28.1132,53711.0
2015-09-10 14:10:00,38.57,38.61,38.57,38.59,66301.0,28.1205,28.1496,28.1205,28.1351,66301.0
2015-09-10 14:15:00,38.59,38.59,38.54,38.56,66385.0,28.1351,28.1351,28.0986,28.1132,66385.0
2015-09-10 14:20:00,38.55,38.56,38.52,38.55,52219.0,28.1059,28.1132,28.084,28.1059,52219.0
2015-09-10 14:25:00,38.55,38.56,38.52,38.54,62645.0,28.1059,28.1132,28.084,28.0986,62645.0
2015-09-10 14:30:00,38.54,38.58,38.53,38.54,87344.0,28.0986,28.1278,28.0913,28.0986,87344.0
2015-09-10 14:35:00,38.53,38.55,38.5,38.52,58209.0,28.0913,28.1059,28.0694,28.084,58209.0
2015-09-10 14:40:00,38.51,38.56,38.51,38.51,144239.0,28.0767,28.1132,28.0767,28.0767,144239.0
2015-09-10 14:45:00,38.51,38.52,38.48,38.48,104692.0,28.0767,28.084,28.0549,28.0549,104692.0
2015-09-10 14:50:00,38.49,38.51,38.45,38.48,92560.0,28.0621,28.0767,28.033,28.0549,92560.0
2015-09-10 14:55:00,38.47,38.47,38.41,38.43,98396.0,28.0476,28.0476,28.0038,28.0184,98396.0
2015-09-10 15:00:00,38.43,38.43,38.36,38.41,322584.0,28.0184,28.0184,27.9674,28.0038,322584.0
2015-09-10 15:05:00,38.4,38.45,38.4,38.44,85437.0,27.9965,28.033,27.9965,28.0257,85437.0
2015-09-10 15:10:00,38.44,38.48,38.44,38.47,174341.0,28.0257,28.0549,28.0257,28.0476,174341.0
2015-09-10 15:15:00,38.48,38.52,38.41,38.44,158845.0,28.0549,28.084,28.0038,28.0257,158845.0
2015-09-10 15:20:00,38.44,38.46,38.38,38.41,230921.0,28.0257,28.0403,27.982,28.0038,230921.0
2015-09-10 15:25:00,38.41,38.43,38.36,38.39,221609.0,28.0038,28.0184,27.9674,27.9892,221609.0
2015-09-10 15:30:00,38.38,38.39,38.3,38.33,189899.0,27.982,27.9892,27.9236,27.9455,189899.0
2015-09-10 15:35:00,38.33,38.36,38.31,38.36,199016.0,27.9455,27.9674,27.9309,27.9674,199016.0
2015-09-10 15:40:00,38.35,38.35,38.3,38.33,270737.0,27.9601,27.9601,27.9236,27.9455,270737.0
2015-09-10 15:45:00,38.33,38.35,38.29,38.34,326802.0,27.9455,27.9601,27.9163,27.9528,326802.0
2015-09-10 15:50:00,38.35,38.39,38.3,38.33,323589.0,27.9601,27.9892,27.9236,27.9455,323589.0
2015-09-10 15:55:00,38.34,38.42,38.33,38.4,617878.0,27.9528,28.0111,27.9455,27.9965,617878.0
2015-09-11 09:30:00,38.01,38.04,37.88,37.9,429921.0,27.952,27.9741,27.8564,27.8711,429921.0
2015-09-11 09:35:00,37.9,37.94,37.84,37.9,218514.0,27.8711,27.9006,27.827,27.8711,218514.0
2015-09-11 09:40:00,37.89,37.95,37.86,37.89,196967.0,27.8638,27.9079,27.8417,27.8638,196967.0
2015-09-11 09:45:00,37.88,37.9,37.86,37.89,155304.0,27.8564,27.8711,27.8417,27.8638,155304.0
2015-09-11 09:50:00,37.89,37.97,37.88,37.94,91791.0,27.8638,27.9226,27.8564,27.9006,91791.0
2015-09-11 09:55:00,37.94,37.96,37.91,37.92,87606.0,27.9006,27.9153,27.8785,27.8858,87606.0
2015-09-11 10:00:00,37.91,37.93,37.87,37.91,132803.0,27.8785,27.8932,27.8491,27.8785,132803.0
2015-09-11 10:05:00,37.91,38.0,37.9,37.98,125460.0,27.8785,27.9447,27.8711,27.93,125460.0
2015-09-11 10:10:00,37.99,38.0,37.95,37.95,113071.0,27.9373,27.9447,27.9079,27.9079,113071.0
2015-09-11 10:15:00,37.95,38.04,37.94,38.03,94877.0,27.9079,27.9741,27.9006,27.9667,94877.0
2015-09-11 10:20:00,38.03,38.07,38.01,38.05,90817.0,27.9667,27.9962,27.952,27.9814,90817.0
2015-09-11 10:25:00,38.06,38.08,38.03,38.05,107469.0,27.9888,28.0035,27.9667,27.9814,107469.0
2015-09-11 10:30:00,38.05,38.08,38.03,38.07,104160.0,27.9814,28.0035,27.9667,27.9962,104160.0
2015-09-11 10:35:00,38.07,38.07,38.0,38.06,74548.0,27.9962,27.9962,27.9447,27.9888,74548.0
2015-09-11 10:40:00,38.06,38.07,38.03,38.05,71932.0,27.9888,27.9962,27.9667,27.9814,71932.0
2015-09-11 10:45:00,38.05,38.06,38.01,38.02,89399.0,27.9814,27.9888,27.952,27.9594,89399.0
2015-09-11 10:50:00,38.01,38.01,37.97,37.97,127686.0,27.952,27.952,27.9226,27.9226,127686.0
2015-09-11 10:55:00,37.97,37.97,37.94,37.95,95086.0,27.9226,27.9226,27.9006,27.9079,95086.0
2015-09-11 11:00:00,37.95,38.0,37.92,38.0,119487.0,27.9079,27.9447,27.8858,27.9447,119487.0
2015-09-11 11:05:00,38.0,38.04,37.99,38.01,78491.0,27.9447,27.9741,27.9373,27.952,78491.0
2015-09-11 11:10:00,38.01,38.03,37.99,38.01,92840.0,27.952,27.9667,27.9373,27.952,92840.0
2015-09-11 11:15:00,38.01,38.04,37.98,38.04,90073.0,27.952,27.9741,27.93,27.9741,90073.0
2015-09-11 11:20:00,38.04,38.06,37.99,38.06,106821.0,27.9741,27.9888,27.9373,27.9888,106821.0
2015-09-11 11:25:00,38.05,38.11,38.05,38.11,104181.0,27.9814,28.0256,27.9814,28.0256,104181.0
2015-09-11 11:30:00,38.11,38.12,38.02,38.03,108544.0,28.0256,28.0329,27.9594,27.9667,108544.0
2015-09-11 11:35:00,38.03,38.08,38.01,38.08,75894.0,27.9667,28.0035,27.952,28.0035,75894.0
2015-09-11 11:40:00,38.07,38.08,38.03,38.03,69305.0,27.9962,28.0035,27.9667,27.9667,69305.0
2015-09-11 11:45:00,38.03,38.04,37.99,38.02,99461.0,27.9667,27.9741,27.9373,27.9594,99461.0
2015-09-11 11:50:00,38.02,38.1,38.02,38.09,110470.0,27.9594,28.0182,27.9594,28.0109,110470.0
2015-09-11 11:55:00,38.09,38.1,38.07,38.08,58610.0,28.0109,28.0182,27.9962,28.0035,58610.0
2015-09-11 12:00:00,38.08,38.16,38.05,38.16,201493.0,28.0035,28.0623,27.9814,28.0623,201493.0
2015-09-11 12:05:00,38.16,38.17,38.12,38.13,88049.0,28.0623,28.0697,28.0329,28.0403,88049.0
2015-09-11 12:10:00,38.13,38.18,38.13,38.17,60218.0,28.0403,28.077,28.0403,28.0697,60218.0
2015-09-11 12:15:00,38.16,38.18,38.14,38.16,75248.0,28.0623,28.077,28.0476,28.0623,75248.0
2015-09-11 12:20:00,38.16,38.17,38.14,38.16,96691.0,28.0623,28.0697,28.0476,28.0623,96691.0
2015-09-11 12:25:00,38.15,38.18,38.14,38.16,55177.0,28.055,28.077,28.0476,28.0623,55177.0
2015-09-11 12:30:00,38.16,38.19,38.16,38.16,72605.0,28.0623,28.0844,28.0623,28.0623,72605.0
2015-09-11 12:35:00,38.16,38.17,38.13,38.13,80132.0,28.0623,28.0697,28.0403,28.0403,80132.0
2015-09-11 12:40:00,38.13,38.14,38.1,38.12,31407.0,28.0403,28.0476,28.0182,28.0329,31407.0
2015-09-11 12:45:00,38.12,38.17,38.11,38.14,49022.0,28.0329,28.0697,28.0256,28.0476,49022.0
2015-09-11 12:50:00,38.15,38.16,38.11,38.11,48572.0,28.055,28.0623,28.0256,28.0256,48572.0
2015-09-11 12:55:00,38.11,38.13,38.09,38.09,55943.0,28.0256,28.0403,28.0109,28.0109,55943.0
2015-09-11 13:00:00,38.09,38.11,38.05,38.06,103401.0,28.0109,28.0256,27.9814,27.9888,103401.0
2015-09-11 13:05:00,38.06,38.06,38.0,38.01,75247.0,27.9888,27.9888,27.9447,27.952,75247.0
2015-09-11 13:10:00,38.01,38.02,37.97,38.01,80981.0,27.952,27.9594,27.9226,27.952,80981.0
2015-09-11 13:15:00,38.01,38.04,38.0,38.02,67580.0,27.952,27.9741,27.9447,27.9594,67580.0
2015-09-11 13:20:00,38.02,38.02,37.99,38.0,49705.0,27.9594,27.9594,27.9373,27.9447,49705.0
2015-09-11 13:25:00,38.0,38.0,37.96,37.96,90451.0,27.9447,27.9447,27.9153,27.9153,90451.0
2015-09-11 13:30:00,37.96,37.98,37.93,37.95,65395.0,27.9153,27.93,27.8932,27.9079,65395.0
2015-09-11 13:35:00,37.94,37.95,37.92,37.95,49718.0,27.9006,27.9079,27.8858,27.9079,49718.0
2015-09-11 13:40:00,37.96,37.99,37.94,37.99,31017.0,27.9153,27.9373,27.9006,27.9373,31017.0
2015-09-11 13:45:00,37.99,37.99,37.97,37.99,54589.0,27.9373,27.9373,27.9226,27.9373,54589.0
2015-09-11 13:50:00,37.99,38.0,37.97,38.0,54534.0,27.9373,27.9447,27.9226,27.9447,54534.0
2015-09-11 13:55:00,38.0,38.01,37.98,37.98,45928.0,27.9447,27.952,27.93,27.93,45928.0
2015-09-11 14:00:00,37.99,38.0,37.93,37.95,104312.0,27.9373,27.9447,27.8932,27.9079,104312.0
2015-09-11 14:05:00,37.95,37.96,37.91,37.94,72124.0,27.9079,27.9153,27.8785,27.9006,72124.0
2015-09-11 14:10:00,37.93,37.94,37.9,37.9,65855.0,27.8932,27.9006,27.8711,27.8711,65855.0
2015-09-11 14:15:00,37.9,37.91,37.89,37.91,90929.0,27.8711,27.8785,27.8638,27.8785,90929.0
2015-09-11 14:20:00,37.91,37.93,37.9,37.92,173893.0,27.8785,27.8932,27.8711,27.8858,173893.0
2015-09-11 14:25:00,37.91,37.92,37.88,37.9,148519.0,27.8785,27.8858,27.8564,27.8711,148519.0
2015-09-11 14:30:00,37.9,37.97,37.89,37.97,176457.0,27.8711,27.9226,27.8638,27.9226,176457.0
2015-09-11 14:35:00,37.97,38.02,37.97,38.0,83179.0,27.9226,27.9594,27.9226,27.9447,83179.0
2015-09-11 14:40:00,37.99,38.01,37.98,37.99,61413.0,27.9373,27.952,27.93,27.9373,61413.0
2015-09-11 14:45:00,37.99,38.01,37.96,37.97,75327.0,27.9373,27.952,27.9153,27.9226,75327.0
2015-09-11 14:50:00,37.97,37.99,37.94,37.99,89844.0,27.9226,27.9373,27.9006,27.9373,89844.0
2015-09-11 14:55:00,37.99,38.01,37.98,38.0,55929.0,27.9373,27.952,27.93,27.9447,55929.0
2015-09-11 15:00:00,38.0,38.01,37.97,38.01,96012.0,27.9447,27.952,27.9226,27.952,96012.0
2015-09-11 15:05:00,38.01,38.03,37.98,38.01,69294.0,27.952,27.9667,27.93,27.952,69294.0
2015-09-11 15:10:00,38.01,38.02,37.99,38.01,81863.0,27.952,27.9594,27.9373,27.952,81863.0
2015-09-11 15:15:00,38.02,38.05,38.0,38.01,100162.0,27.9594,27.9814,27.9447,27.952,100162.0
2015-09-11 15:20:00,38.0,38.02,37.97,37.98,110790.0,27.9447,27.9594,27.9226,27.93,110790.0
2015-09-11 15:25:00,37.98,38.0,37.96,38.0,86641.0,27.93,27.9447,27.9153,27.9447,86641.0
2015-09-11 15:30:00,38.0,38.0,37.96,37.99,149773.0,27.9447,27.9447,27.9153,27.9373,149773.0
2015-09-11 15:35:00,37.98,38.04,37.98,38.04,118853.0,27.93,27.9741,27.93,27.9741,118853.0
2015-09-11 15:40:00,38.03,38.04,37.99,38.02,126701.0,27.9667,27.9741,27.9373,27.9594,126701.0
2015-09-11 15:45:00,38.02,38.06,38.02,38.04,201943.0,27.9594,27.9888,27.9594,27.9741,201943.0
2015-09-11 15:50:00,38.04,38.09,38.03,38.07,208576.0,27.9741,28.0109,27.9667,27.9962,208576.0
2015-09-11 15:55:00,38.07,38.15,38.07,38.13,904731.0,27.9962,28.055,27.9962,28.0403,904731.0
2015-09-14 09:30:00,38.22,38.22,38.12,38.16,316469.0,28.1065,28.1065,28.0329,28.0623,316469.0
2015-09-14 09:35:00,38.16,38.17,37.93,37.93,285992.0,28.0623,28.0697,27.8932,27.8932,285992.0
2015-09-14 09:40:00,37.94,38.0,37.9,37.9,130025.0,27.9006,27.9447,27.8711,27.8711,130025.0
2015-09-14 09:45:00,37.9,37.94,37.89,37.91,96879.0,27.8711,27.9006,27.8638,27.8785,96879.0
2015-09-14 09:50:00,37.9,37.94,37.85,37.94,132663.0,27.8711,27.9006,27.8344,27.9006,132663.0
2015-09-14 09:55:00,37.93,37.94,37.9,37.91,60606.0,27.8932,27.9006,27.8711,27.8785,60606.0
2015-09-14 10:00:00,37.91,37.95,37.89,37.91,84559.0,27.8785,27.9079,27.8638,27.8785,84559.0
2015-09-14 10:05:00,37.91,37.93,37.9,37.92,53615.0,27.8785,27.8932,27.8711,27.8858,53615.0
2015-09-14 10:10:00,37.92,37.96,37.89,37.94,77014.0,27.8858,27.9153,27.8638,27.9006,77014.0
2015-09-14 10:15:00,37.95,37.98,37.93,37.97,43317.0,27.9079,27.93,27.8932,27.9226,43317.0
2015-09-14 10:20:00,37.98,37.99,37.95,37.98,49110.0,27.93,27.9373,27.9079,27.93,49110.0
2015-09-14 10:25:00,37.98,37.98,37.91,37.91,62449.0,27.93,27.93,27.8785,27.8785,62449.0
2015-09-14 10:30:00,37.91,37.98,37.91,37.97,43588.0,27.8785,27.93,27.8785,27.9226,43588.0
2015-09-14 10:35:00,37.97,37.99,37.94,37.99,59883.0,27.9226,27.9373,27.9006,27.9373,59883.0
2015-09-14 10:40:00,37.98,37.99,37.95,37.97,42888.0,27.93,27.9373,27.9079,27.9226,42888.0
2015-09-14 10:45:00,37.97,38.0,37.95,37.99,42060.0,27.9226,27.9447,27.9079,27.9373,42060.0
2015-09-14 10:50:00,37.99,37.99,37.9,37.91,94651.0,27.9373,27.9373,27.8711,27.8785,94651.0
2015-09-14 10:55:00,37.91,37.93,37.89,37.93,58093.0,27.8785,27.8932,27.8638,27.8932,58093.0
2015-09-14 11:00:00,37.92,37.96,37.91,37.94,43203.0,27.8858,27.9153,27.8785,27.9006,43203.0
2015-09-14 11:05:00,37.94,37.95,37.91,37.92,48874.0,27.9006,27.9079,27.8785,27.8858,48874.0
2015-09-14 11:10:00,37.92,37.94,37.91,37.92,80451.0,27.8858,27.9006,27.8785,27.8858,80451.0
2015-09-14 11:15:00,37.92,37.94,37.91,37.93,54841.0,27.8858,27.9006,27.8785,27.8932,54841.0
2015-09-14 11:20:00,37.93,37.95,37.92,37.94,66446.0,27.8932,27.9079,27.8858,27.9006,66446.0
2015-09-14 11:25:00,37.94,37.97,37.93,37.95,61486.0,27.9006,27.9226,27.8932,27.9079,61486.0
2015-09-14 11:30:00,37.96,37.96,37.94,37.95,37950.0,27.9153,27.9153,27.9006,27.9079,37950.0
2015-09-14 11:35:00,37.95,37.96,37.92,37.96,75191.0,27.9079,27.9153,27.8858,27.9153,75191.0
2015-09-14 11:40:00,37.96,37.96,37.92,37.92,42308.0,27.9153,27.9153,27.8858,27.8858,42308.0
2015-09-14 11:45:00,37.92,37.92,37.89,37.91,59826.0,27.8858,27.8858,27.8638,27.8785,59826.0
2015-09-14 11:50:00,37.91,37.95,37.9,37.94,36614.0,27.8785,27.9079,27.8711,27.9006,36614.0
2015-09-14 11:55:00,37.95,37.96,37.94,37.94,31871.0,27.9079,27.9153,27.9006,27.9006,31871.0
2015-09-14 12:00:00,37.94,37.95,37.89,37.9,89571.0,27.9006,27.9079,27.8638,27.8711,89571.0
2015-09-14 12:05:00,37.9,37.91,37.88,37.88,33806.0,27.8711,27.8785,27.8564,27.8564,33806.0
2015-09-14 12:10:00,37.88,37.91,37.87,37.91,143895.0,27.8564,27.8785,27.8491,27.8785,143895.0
2015-09-14 12:15:00,37.91,37.92,37.89,37.9,38551.0,27.8785,27.8858,27.8638,27.8711,38551.0
2015-09-14 12:20:00,37.9,37.91,37.89,37.9,64562.0,27.8711,27.8785,27.8638,27.8711,64562.0
2015-09-14 12:25:00,37.91,37.92,37.89,37.9,64549.0,27.8785,27.8858,27.8638,27.8711,64549.0
2015-09-14 12:30:00,37.89,37.95,37.88,37.93,70094.0,27.8638,27.9079,27.8564,27.8932,70094.0
2015-09-14 12:35:00,37.94,37.95,37.91,37.91,49881.0,27.9006,27.9079,27.8785,27.8785,49881.0
2015-09-14 12:40:00,37.91,37.92,37.89,37.89,28163.0,27.8785,27.8858,27.8638,27.8638,28163.0
2015-09-14 12:45:00,37.89,37.9,37.87,37.89,63595.0,27.8638,27.8711,27.8491,27.8638,63595.0
2015-09-14 12:50:00,37.89,37.92,37.87,37.92,101125.0,27.8638,27.8858,27.8491,27.8858,101125.0
2015-09-14 12:55:00,37.91,37.95,37.91,37.94,42244.0,27.8785,27.9079,27.8785,27.9006,42244.0
2015-09-14 13:00:00,37.93,37.94,37.89,37.89,25726.0,27.8932,27.9006,27.8638,27.8638,25726.0
2015-09-14 13:05:00,37.89,37.92,37.89,37.9,71327.0,27.8638,27.8858,27.8638,27.8711,71327.0
2015-09-14 13:10:00,37.91,37.95,37.9,37.93,63167.0,27.8785,27.9079,27.8711,27.8932,63167.0
2015-09-14 13:15:00,37.94,37.96,37.93,37.95,42928.0,27.9006,27.9153,27.8932,27.9079,42928.0
2015-09-14 13:20:00,37.95,37.96,37.94,37.95,70807.0,27.9079,27.9153,27.9006,27.9079,70807.0
2015-09-14 13:25:00,37.95,37.96,37.94,37.96,47351.0,27.9079,27.9153,27.9006,27.9153,47351.0
2015-09-14 13:30:00,37.95,37.99,37.95,37.98,64158.0,27.9079,27.9373,27.9079,27.93,64158.0
2015-09-14 13:35:00,37.98,38.0,37.96,37.99,65972.0,27.93,27.9447,27.9153,27.9373,65972.0
2015-09-14 13:40:00,37.99,38.06,37.99,38.05,84113.0,27.9373,27.9888,27.9373,27.9814,84113.0
2015-09-14 13:45:00,38.06,38.06,38.03,38.04,61768.0,27.9888,27.9888,27.9667,27.9741,61768.0
2015-09-14 13:50:00,38.05,38.05,38.0,38.01,40346.0,27.9814,27.9814,27.9447,27.952,40346.0
2015-09-14 13:55:00,38.01,38.04,38.0,38.04,55817.0,27.952,27.9741,27.9447,27.9741,55817.0
2015-09-14 14:00:00,38.03,38.04,38.01,38.01,53802.0,27.9667,27.9741,27.952,27.952,53802.0
2015-09-14 14:05:00,38.02,38.03,37.99,38.02,61786.0,27.9594,27.9667,27.9373,27.9594,61786.0
2015-09-14 14:10:00,38.02,38.04,38.01,38.03,26526.0,27.9594,27.9741,27.952,27.9667,26526.0
2015-09-14 14:15:00,38.03,38.05,38.02,38.03,53464.0,27.9667,27.9814,27.9594,27.9667,53464.0
2015-09-14 14:20:00,38.03,38.04,38.02,38.02,63484.0,27.9667,27.9741,27.9594,27.9594,63484.0
2015-09-14 14:25:00,38.02,38.05,38.02,38.05,125082.0,27.9594,27.9814,27.9594,27.9814,125082.0
2015-09-14 14:30:00,38.04,38.05,38.01,38.02,87532.0,27.9741,27.9814,27.952,27.9594,87532.0
2015-09-14 14:35:00,38.02,38.04,38.01,38.04,43048.0,27.9594,27.9741,27.952,27.9741,43048.0
2015-09-14 14:40:00,38.04,38.05,38.03,38.04,74870.0,27.9741,27.9814,27.9667,27.9741,74870.0
2015-09-14 14:45:00,38.04,38.05,38.0,38.0,66903.0,27.9741,27.9814,27.9447,27.9447,66903.0
2015-09-14 14:50:00,38.0,38.05,38.0,38.05,208503.0,27.9447,27.9814,27.9447,27.9814,208503.0
2015-09-14 14:55:00,38.05,38.09,38.04,38.05,163724.0,27.9814,28.0109,27.9741,27.9814,163724.0
2015-09-14 15:00:00,38.05,38.06,38.01,38.02,114443.0,27.9814,27.9888,27.952,27.9594,114443.0
2015-09-14 15:05:00,38.02,38.04,38.0,38.02,176470.0,27.9594,27.9741,27.9447,27.9594,176470.0
2015-09-14 15:10:00,38.02,38.06,38.02,38.05,89866.0,27.9594,27.9888,27.9594,27.9814,89866.0
2015-09-14 15:15:00,38.05,38.08,38.05,38.07,146256.0,27.9814,28.0035,27.9814,27.9962,146256.0
2015-09-14 15:20:00,38.07,38.07,38.04,38.05,126742.0,27.9962,27.9962,27.9741,27.9814,126742.0
2015-09-14 15:25:00,38.04,38.05,38.01,38.02,157243.0,27.9741,27.9814,27.952,27.9594,157243.0
2015-09-14 15:30:00,38.03,38.07,38.02,38.04,89730.0,27.9667,27.9962,27.9594,27.9741,89730.0
2015-09-14 15:35:00,38.04,38.05,38.0,38.01,154857.0,27.9741,27.9814,27.9447,27.952,154857.0
2015-09-14 15:40:00,38.01,38.02,37.99,38.01,114378.0,27.952,27.9594,27.9373,27.952,114378.0
2015-09-14 15:45:00,38.01,38.04,38.0,38.04,257282.0,27.952,27.9741,27.9447,27.9741,257282.0
2015-09-14 15:50:00,38.04,38.08,38.02,38.02,275371.0,27.9741,28.0035,27.9594,27.9594,275371.0
2015-09-14 15:55:00,38.02,38.11,38.01,38.1,647643.0,27.9594,28.0256,27.952,28.0182,647643.0
2015-09-15 09:30:00,38.07,38.18,38.06,38.12,334174.0,27.9962,28.077,27.9888,28.0329,334174.0
2015-09-15 09:35:00,38.12,38.14,38.01,38.01,188595.0,28.0329,28.0476,27.952,27.952,188595.0
2015-09-15 09:40:00,38.01,38.01,37.93,37.95,184203.0,27.952,27.952,27.8932,27.9079,184203.0
2015-09-15 09:45:00,37.96,37.99,37.92,37.98,152925.0,27.9153,27.9373,27.8858,27.93,152925.0
2015-09-15 09:50:00,37.98,38.02,37.98,38.02,177433.0,27.93,27.9594,27.93,27.9594,177433.0
2015-09-15 09:55:00,38.02,38.04,38.0,38.0,182202.0,27.9594,27.9741,27.9447,27.9447,182202.0
2015-09-15 10:00:00,38.01,38.02,37.94,37.96,135940.0,27.952,27.9594,27.9006,27.9153,135940.0
2015-09-15 10:05:00,37.97,38.0,37.96,37.98,92638.0,27.9226,27.9447,27.9153,27.93,92638.0
2015-09-15 10:10:00,37.98,38.03,37.98,38.03,117217.0,27.93,27.9667,27.93,27.9667,117217.0
2015-09-15 10:15:00,38.03,38.06,38.01,38.05,99290.0,27.9667,27.9888,27.952,27.9814,99290.0
2015-09-15 10:20:00,38.05,38.09,38.05,38.07,122400.0,27.9814,28.0109,27.9814,27.9962,122400.0
2015-09-15 10:25:00,38.08,38.09,38.06,38.07,69365.0,28.0035,28.0109,27.9888,27.9962,69365.0
2015-09-15 10:30:00,38.08,38.13,38.06,38.1,191220.0,28.0035,28.0403,27.9888,28.0182,191220.0
2015-09-15 10:35:00,38.11,38.15,38.1,38.11,160342.0,28.0256,28.055,28.0182,28.0256,160342.0
2015-09-15 10:40:00,38.12,38.21,38.11,38.2,174597.0,28.0329,28.0991,28.0256,28.0918,174597.0
2015-09-15 10:45:00,38.2,38.25,38.19,38.2,88984.0,28.0918,28.1285,28.0844,28.0918,88984.0
2015-09-15 10:50:00,38.2,38.21,38.16,38.18,141764.0,28.0918,28.0991,28.0623,28.077,141764.0
2015-09-15 10:55:00,38.18,38.24,38.17,38.24,124774.0,28.077,28.1212,28.0697,28.1212,124774.0
2015-09-15 11:00:00,38.24,38.28,38.24,38.27,170078.0,28.1212,28.1506,28.1212,28.1432,170078.0
2015-09-15 11:05:00,38.27,38.31,38.27,38.3,119578.0,28.1432,28.1726,28.1432,28.1653,119578.0
2015-09-15 11:10:00,38.3,38.32,38.27,38.32,127785.0,28.1653,28.18,28.1432,28.18,127785.0
2015-09-15 11:15:00,38.31,38.32,38.27,38.29,96499.0,28.1726,28.18,28.1432,28.1579,96499.0
2015-09-15 11:20:00,38.3,38.32,38.28,38.29,63342.0,28.1653,28.18,28.1506,28.1579,63342.0
2015-09-15 11:25:00,38.28,38.31,38.28,38.29,83601.0,28.1506,28.1726,28.1506,28.1579,83601.0
2015-09-15 11:30:00,38.3,38.31,38.25,38.25,68422.0,28.1653,28.1726,28.1285,28.1285,68422.0
2015-09-15 11:35:00,38.25,38.26,38.2,38.21,108082.0,28.1285,28.1359,28.0918,28.0991,108082.0
2015-09-15 11:40:00,38.2,38.24,38.2,38.23,68865.0,28.0918,28.1212,28.0918,28.1138,68865.0
2015-09-15 11:45:00,38.24,38.24,38.21,38.23,48034.0,28.1212,28.1212,28.0991,28.1138,48034.0
2015-09-15 11:50:00,38.22,38.24,38.2,38.21,39427.0,28.1065,28.1212,28.0918,28.0991,39427.0
2015-09-15 11:55:00,38.21,38.24,38.21,38.23,34887.0,28.0991,28.1212,28.0991,28.1138,34887.0
2015-09-15 12:00:00,38.23,38.26,38.2,38.2,33710.0,28.1138,28.1359,28.0918,28.0918,33710.0
2015-09-15 12:05:00,38.2,38.24,38.2,38.23,65041.0,28.0918,28.1212,28.0918,28.1138,65041.0
2015-09-15 12:10:00,38.23,38.27,38.23,38.26,111698.0,28.1138,28.1432,28.1138,28.1359,111698.0
2015-09-15 12:15:00,38.26,38.31,38.25,38.31,80128.0,28.1359,28.1726,28.1285,28.1726,80128.0
2015-09-15 12:20:00,38.3,38.33,38.3,38.33,59976.0,28.1653,28.1874,28.1653,28.1874,59976.0
2015-09-15 12:25:00,38.33,38.34,38.31,38.34,104634.0,28.1874,28.1947,28.1726,28.1947,104634.0
2015-09-15 12:30:00,38.34,38.38,38.33,38.36,95448.0,28.1947,28.2241,28.1874,28.2094,95448.0
2015-09-15 12:35:00,38.36,38.37,38.31,38.33,123486.0,28.2094,28.2168,28.1726,28.1874,123486.0
2015-09-15 12:40:00,38.34,38.35,38.28,38.3,63768.0,28.1947,28.2021,28.1506,28.1653,63768.0
2015-09-15 12:45:00,38.3,38.35,38.29,38.35,90325.0,28.1653,28.2021,28.1579,28.2021,90325.0
2015-09-15 12:50:00,38.34,38.36,38.34,38.35,118908.0,28.1947,28.2094,28.1947,28.2021,118908.0
2015-09-15 12:55:00,38.35,38.38,38.35,38.37,112536.0,28.2021,28.2241,28.2021,28.2168,112536.0
2015-09-15 13:00:00,38.36,38.39,38.36,38.39,80617.0,28.2094,28.2315,28.2094,28.2315,80617.0
2015-09-15 13:05:00,38.39,38.43,38.38,38.42,178580.0,28.2315,28.2609,28.2241,28.2535,178580.0
2015-09-15 13:10:00,38.41,38.47,38.4,38.45,179585.0,28.2462,28.2903,28.2388,28.2756,179585.0
2015-09-15 13:15:00,38.45,38.49,38.45,38.45,119818.0,28.2756,28.305,28.2756,28.2756,119818.0
2015-09-15 13:20:00,38.45,38.48,38.44,38.48,116232.0,28.2756,28.2977,28.2682,28.2977,116232.0
2015-09-15 13:25:00,38.48,38.55,38.47,38.55,206002.0,28.2977,28.3491,28.2903,28.3491,206002.0
2015-09-15 13:30:00,38.54,38.6,38.54,38.57,253383.0,28.3418,28.3859,28.3418,28.3638,253383.0
2015-09-15 13:35:00,38.58,38.58,38.52,38.56,147938.0,28.3712,28.3712,28.3271,28.3565,147938.0
2015-09-15 13:40:00,38.56,38.57,38.51,38.54,122338.0,28.3565,28.3638,28.3197,28.3418,122338.0
2015-09-15 13:45:00,38.53,38.55,38.51,38.55,111335.0,28.3344,28.3491,28.3197,28.3491,111335.0
2015-09-15 13:50:00,38.55,38.57,38.5,38.5,207421.0,28.3491,28.3638,28.3124,28.3124,207421.0
2015-09-15 13:55:00,38.51,38.52,38.49,38.51,92528.0,28.3197,28.3271,28.305,28.3197,92528.0
2015-09-15 14:00:00,38.52,38.52,38.5,38.51,81890.0,28.3271,28.3271,28.3124,28.3197,81890.0
2015-09-15 14:05:00,38.51,38.57,38.5,38.57,174862.0,28.3197,28.3638,28.3124,28.3638,174862.0
2015-09-15 14:10:00,38.56,38.6,38.54,38.55,109596.0,28.3565,28.3859,28.3418,28.3491,109596.0
2015-09-15 14:15:00,38.55,38.56,38.5,38.51,65729.0,28.3491,28.3565,28.3124,28.3197,65729.0
2015-09-15 14:20:00,38.51,38.52,38.47,38.48,96659.0,28.3197,28.3271,28.2903,28.2977,96659.0
2015-09-15 14:25:00,38.48,38.5,38.45,38.49,96165.0,28.2977,28.3124,28.2756,28.305,96165.0
2015-09-15 14:30:00,38.5,38.51,38.47,38.49,64688.0,28.3124,28.3197,28.2903,28.305,64688.0
2015-09-15 14:35:00,38.49,38.54,38.48,38.54,109024.0,28.305,28.3418,28.2977,28.3418,109024.0
2015-09-15 14:40:00,38.54,38.58,38.52,38.53,182714.0,28.3418,28.3712,28.3271,28.3344,182714.0
2015-09-15 14:45:00,38.52,38.63,38.52,38.6,204961.0,28.3271,28.408,28.3271,28.3859,204961.0
2015-09-15 14:50:00,38.59,38.61,38.56,38.57,161445.0,28.3786,28.3933,28.3565,28.3638,161445.0
2015-09-15 14:55:00,38.57,38.6,38.56,38.59,97018.0,28.3638,28.3859,28.3565,28.3786,97018.0
2015-09-15 15:00:00,38.59,38.62,38.57,38.58,139218.0,28.3786,28.4006,28.3638,28.3712,139218.0
2015-09-15 15:05:00,38.58,38.59,38.55,38.57,144507.0,28.3712,28.3786,28.3491,28.3638,144507.0
2015-09-15 15:10:00,38.58,38.59,38.56,38.58,109478.0,28.3712,28.3786,28.3565,28.3712,109478.0
2015-09-15 15:15:00,38.58,38.63,38.58,38.62,258992.0,28.3712,28.408,28.3712,28.4006,258992.0
2015-09-15 15:20:00,38.62,38.63,38.55,38.57,163344.0,28.4006,28.408,28.3491,28.3638,163344.0
2015-09-15 15:25:00,38.57,38.61,38.56,38.61,206912.0,28.3638,28.3933,28.3565,28.3933,206912.0
2015-09-15 15:30:00,38.61,38.62,38.58,38.61,196620.0,28.3933,28.4006,28.3712,28.3933,196620.0
2015-09-15 15:35:00,38.6,38.61,38.52,38.52,185846.0,28.3859,28.3933,28.3271,28.3271,185846.0
2015-09-15 15:40:00,38.52,38.6,38.52,38.58,344060.0,28.3271,28.3859,28.3271,28.3712,344060.0
2015-09-15 15:45:00,38.58,38.58,38.52,38.55,457700.0,28.3712,28.3712,28.3271,28.3491,457700.0
2015-09-15 15:50:00,38.55,38.57,38.52,38.52,391581.0,28.3491,28.3638,28.3271,28.3271,391581.0
2015-09-15 15:55:00,38.52,38.54,38.49,38.49,619584.0,28.3271,28.3418,28.305,28.305,619584.0
2015-09-16 09:30:00,38.67,38.71,38.59,38.65,383894.0,28.4374,28.4668,28.3786,28.4227,383894.0
2015-09-16 09:35:00,38.65,38.66,38.6,38.62,155524.0,28.4227,28.43,28.3859,28.4006,155524.0
2015-09-16 09:40:00,38.62,38.67,38.59,38.63,241399.0,28.4006,28.4374,28.3786,28.408,241399.0
2015-09-16 09:45:00,38.63,38.63,38.47,38.5,462816.0,28.408,28.408,28.2903,28.3124,462816.0
2015-09-16 09:50:00,38.5,38.61,38.47,38.61,200485.0,28.3124,28.3933,28.2903,28.3933,200485.0
2015-09-16 09:55:00,38.6,38.61,38.53,38.55,351583.0,28.3859,28.3933,28.3344,28.3491,351583.0
2015-09-16 10:00:00,38.56,38.67,38.55,38.62,288871.0,28.3565,28.4374,28.3491,28.4006,288871.0
2015-09-16 10:05:00,38.62,38.73,38.61,38.63,181499.0,28.4006,28.4815,28.3933,28.408,181499.0
2015-09-16 10:10:00,38.63,38.74,38.62,38.73,223380.0,28.408,28.4889,28.4006,28.4815,223380.0
2015-09-16 10:15:00,38.72,38.73,38.65,38.66,167180.0,28.4742,28.4815,28.4227,28.43,167180.0
2015-09-16 10:20:00,38.67,38.72,38.66,38.7,77529.0,28.4374,28.4742,28.43,28.4594,77529.0
2015-09-16 10:25:00,38.7,38.77,38.7,38.73,198284.0,28.4594,28.5109,28.4594,28.4815,198284.0
2015-09-16 10:30:00,38.73,38.74,38.68,38.73,165331.0,28.4815,28.4889,28.4447,28.4815,165331.0
2015-09-16 10:35:00,38.72,38.73,38.7,38.71,78420.0,28.4742,28.4815,28.4594,28.4668,78420.0
2015-09-16 10:40:00,38.71,38.73,38.67,38.71,119854.0,28.4668,28.4815,28.4374,28.4668,119854.0
2015-09-16 10:45:00,38.71,38.72,38.61,38.63,71302.0,28.4668,28.4742,28.3933,28.408,71302.0
2015-09-16 10:50:00,38.62,38.71,38.61,38.68,839942.0,28.4006,28.4668,28.3933,28.4447,839942.0
2015-09-16 10:55:00,38.67,38.7,38.67,38.69,82411.0,28.4374,28.4594,28.4374,28.4521,82411.0
2015-09-16 11:00:00,38.69,38.73,38.65,38.72,132568.0,28.4521,28.4815,28.4227,28.4742,132568.0
2015-09-16 11:05:00,38.72,38.79,38.72,38.77,158913.0,28.4742,28.5256,28.4742,28.5109,158913.0
2015-09-16 11:10:00,38.77,38.83,38.77,38.82,127944.0,28.5109,28.555,28.5109,28.5477,127944.0
2015-09-16 11:15:00,38.83,38.83,38.77,38.79,109261.0,28.555,28.555,28.5109,28.5256,109261.0
2015-09-16 11:20:00,38.79,38.83,38.78,38.8,192156.0,28.5256,28.555,28.5183,28.533,192156.0
2015-09-16 11:25:00,38.8,38.82,38.79,38.8,227971.0,28.533,28.5477,28.5256,28.533,227971.0
2015-09-16 11:30:00,38.8,38.83,38.79,38.82,250801.0,28.533,28.555,28.5256,28.5477,250801.0
2015-09-16 11:35:00,38.82,38.83,38.8,38.83,144311.0,28.5477,28.555,28.533,28.555,144311.0
2015-09-16 11:40:00,38.83,38.83,38.79,38.8,89271.0,28.555,28.555,28.5256,28.533,89271.0
2015-09-16 11:45:00,38.8,38.81,38.79,38.79,80146.0,28.533,28.5403,28.5256,28.5256,80146.0
2015-09-16 11:50:00,38.8,38.81,38.77,38.81,67958.0,28.533,28.5403,28.5109,28.5403,67958.0
2015-09-16 11:55:00,38.81,38.84,38.77,38.77,138413.0,28.5403,28.5624,28.5109,28.5109,138413.0
2015-09-16 12:00:00,38.77,38.82,38.77,38.79,88299.0,28.5109,28.5477,28.5109,28.5256,88299.0
2015-09-16 12:05:00,38.79,38.81,38.79,38.81,57470.0,28.5256,28.5403,28.5256,28.5403,57470.0
2015-09-16 12:10:00,38.81,38.81,38.76,38.76,124010.0,28.5403,28.5403,28.5036,28.5036,124010.0
2015-09-16 12:15:00,38.76,38.77,38.75,38.77,141192.0,28.5036,28.5109,28.4962,28.5109,141192.0
2015-09-16 12:20:00,38.77,38.78,38.75,38.76,291333.0,28.5109,28.5183,28.4962,28.5036,291333.0
2015-09-16 12:25:00,38.76,38.78,38.75,38.78,36418.0,28.5036,28.5183,28.4962,28.5183,36418.0
2015-09-16 12:30:00,38.78,38.87,38.78,38.87,157348.0,28.5183,28.5845,28.5183,28.5845,157348.0
2015-09-16 12:35:00,38.87,38.89,38.83,38.85,115249.0,28.5845,28.5992,28.555,28.5698,115249.0
2015-09-16 12:40:00,38.85,38.86,38.8,38.83,99470.0,28.5698,28.5771,28.533,28.555,99470.0
2015-09-16 12:45:00,38.83,38.84,38.78,38.79,79105.0,28.555,28.5624,28.5183,28.5256,79105.0
2015-09-16 12:50:00,38.79,38.81,38.79,38.8,63885.0,28.5256,28.5403,28.5256,28.533,63885.0
2015-09-16 12:55:00,38.81,38.84,38.79,38.84,113133.0,28.5403,28.5624,28.5256,28.5624,113133.0
2015-09-16 13:00:00,38.83,38.87,38.82,38.87,204457.0,28.555,28.5845,28.5477,28.5845,204457.0
2015-09-16 13:05:00,38.88,38.9,38.87,38.88,104662.0,28.5918,28.6065,28.5845,28.5918,104662.0
2015-09-16 13:10:00,38.87,38.88,38.83,38.84,42510.0,28.5845,28.5918,28.555,28.5624,42510.0
2015-09-16 13:15:00,38.84,38.84,38.81,38.81,26555.0,28.5624,28.5624,28.5403,28.5403,26555.0
2015-09-16 13:20:00,38.81,38.88,38.81,38.88,164174.0,28.5403,28.5918,28.5403,28.5918,164174.0
2015-09-16 13:25:00,38.89,38.9,38.88,38.88,109401.0,28.5992,28.6065,28.5918,28.5918,109401.0
2015-09-16 13:30:00,38.88,38.9,38.87,38.88,192261.0,28.5918,28.6065,28.5845,28.5918,192261.0
2015-09-16 13:35:00,38.88,38.9,38.87,38.88,93373.0,28.5918,28.6065,28.5845,28.5918,93373.0
2015-09-16 13:40:00,38.88,38.91,38.87,38.9,186095.0,28.5918,28.6139,28.5845,28.6065,186095.0
2015-09-16 13:45:00,38.9,38.94,38.89,38.92,186727.0,28.6065,28.6359,28.5992,28.6212,186727.0
2015-09-16 13:50:00,38.92,38.94,38.9,38.92,228501.0,28.6212,28.6359,28.6065,28.6212,228501.0
2015-09-16 13:55:00,38.92,38.95,38.89,38.95,301185.0,28.6212,28.6433,28.5992,28.6433,301185.0
2015-09-16 14:00:00,38.94,39.03,38.94,39.02,463981.0,28.6359,28.7021,28.6359,28.6948,463981.0
2015-09-16 14:05:00,39.01,39.03,39.0,39.02,196572.0,28.6874,28.7021,28.6801,28.6948,196572.0
2015-09-16 14:10:00,39.02,39.02,38.99,39.01,160419.0,28.6948,28.6948,28.6727,28.6874,160419.0
2015-09-16 14:15:00,39.0,39.01,38.99,39.0,488436.0,28.6801,28.6874,28.6727,28.6801,488436.0
2015-09-16 14:20:00,39.01,39.02,38.99,39.0,450381.0,28.6874,28.6948,28.6727,28.6801,450381.0
2015-09-16 14:25:00,39.01,39.04,39.0,39.03,597674.0,28.6874,28.7095,28.6801,28.7021,597674.0
2015-09-16 14:30:00,39.03,39.12,39.0,39.07,1474967.0,28.7021,28.7683,28.6801,28.7315,1474967.0
2015-09-16 14:35:00,39.07,39.07,39.03,39.04,150910.0,28.7315,28.7315,28.7021,28.7095,150910.0
2015-09-16 14:40:00,39.04,39.06,39.03,39.05,197272.0,28.7095,28.7242,28.7021,28.7168,197272.0
2015-09-16 14:45:00,39.05,39.09,39.04,39.06,122006.0,28.7168,28.7462,28.7095,28.7242,122006.0
2015-09-16 14:50:00,39.07,39.07,39.0,39.01,133848.0,28.7315,28.7315,28.6801,28.6874,133848.0
2015-09-16 14:55:00,39.02,39.09,39.01,39.08,147472.0,28.6948,28.7462,28.6874,28.7389,147472.0
2015-09-16 15:00:00,39.08,39.11,39.07,39.09,418537.0,28.7389,28.761,28.7315,28.7462,418537.0
2015-09-16 15:05:00,39.09,39.13,39.08,39.1,252486.0,28.7462,28.7757,28.7389,28.7536,252486.0
2015-09-16 15:10:00,39.11,39.13,39.08,39.1,301481.0,28.761,28.7757,28.7389,28.7536,301481.0
2015-09-16 15:15:00,39.1,39.1,39.05,39.07,233108.0,28.7536,28.7536,28.7168,28.7315,233108.0
2015-09-16 15:20:00,39.07,39.15,39.06,39.14,296786.0,28.7315,28.7904,28.7242,28.783,296786.0
2015-09-16 15:25:00,39.14,39.15,39.09,39.14,400899.0,28.783,28.7904,28.7462,28.783,400899.0
2015-09-16 15:30:00,39.15,39.17,39.14,39.16,338230.0,28.7904,28.8051,28.783,28.7977,338230.0
2015-09-16 15:35:00,39.15,39.16,39.11,39.12,223268.0,28.7904,28.7977,28.761,28.7683,223268.0
2015-09-16 15:40:00,39.12,39.19,39.11,39.19,821676.0,28.7683,28.8198,28.761,28.8198,821676.0
2015-09-16 15:45:00,39.19,39.19,39.14,39.16,492736.0,28.8198,28.8198,28.783,28.7977,492736.0
2015-09-16 15:50:00,39.15,39.16,39.12,39.13,678864.0,28.7904,28.7977,28.7683,28.7757,678864.0
2015-09-16 15:55:00,39.13,39.17,39.12,39.16,1570151.0,28.7757,28.8051,28.7683,28.7977,1570151.0
2015-09-17 09:30:00,39.15,39.34,39.11,39.25,400103.0,28.7904,28.9301,28.761,28.8639,400103.0
2015-09-17 09:35:00,39.26,39.27,39.16,39.19,234449.0,28.8713,28.8786,28.7977,28.8198,234449.0
2015-09-17 09:40:00,39.19,39.22,39.17,39.18,107471.0,28.8198,28.8418,28.8051,28.8124,107471.0
2015-09-17 09:45:00,39.19,39.19,39.15,39.19,168622.0,28.8198,28.8198,28.7904,28.8198,168622.0
2015-09-17 09:50:00,39.19,39.22,39.19,39.22,78864.0,28.8198,28.8418,28.8198,28.8418,78864.0
2015-09-17 09:55:00,39.22,39.27,39.21,39.26,169310.0,28.8418,28.8786,28.8345,28.8713,169310.0
2015-09-17 10:00:00,39.26,39.3,39.22,39.22,194356.0,28.8713,28.9007,28.8418,28.8418,194356.0
2015-09-17 10:05:00,39.22,39.27,39.21,39.22,118695.0,28.8418,28.8786,28.8345,28.8418,118695.0
2015-09-17 10:10:00,39.23,39.26,39.2,39.25,111290.0,28.8492,28.8713,28.8271,28.8639,111290.0
2015-09-17 10:15:00,39.25,39.27,39.24,39.25,65381.0,28.8639,28.8786,28.8566,28.8639,65381.0
2015-09-17 10:20:00,39.25,39.26,39.24,39.25,130189.0,28.8639,28.8713,28.8566,28.8639,130189.0
2015-09-17 10:25:00,39.25,39.28,39.24,39.25,118981.0,28.8639,28.886,28.8566,28.8639,118981.0
2015-09-17 10:30:00,39.25,39.27,39.24,39.25,201228.0,28.8639,28.8786,28.8566,28.8639,201228.0
2015-09-17 10:35:00,39.25,39.28,39.24,39.25,103859.0,28.8639,28.886,28.8566,28.8639,103859.0
2015-09-17 10:40:00,39.25,39.29,39.24,39.27,102897.0,28.8639,28.8933,28.8566,28.8786,102897.0
2015-09-17 10:45:00,39.27,39.28,39.25,39.26,67286.0,28.8786,28.886,28.8639,28.8713,67286.0
2015-09-17 10:50:00,39.26,39.27,39.24,39.27,120997.0,28.8713,28.8786,28.8566,28.8786,120997.0
2015-09-17 10:55:00,39.26,39.29,39.26,39.27,59596.0,28.8713,28.8933,28.8713,28.8786,59596.0
2015-09-17 11:00:00,39.27,39.28,39.24,39.25,67032.0,28.8786,28.886,28.8566,28.8639,67032.0
2015-09-17 11:05:00,39.25,39.26,39.24,39.25,142900.0,28.8639,28.8713,28.8566,28.8639,142900.0
2015-09-17 11:10:00,39.26,39.26,39.23,39.24,122973.0,28.8713,28.8713,28.8492,28.8566,122973.0
2015-09-17 11:15:00,39.24,39.26,39.23,39.25,135243.0,28.8566,28.8713,28.8492,28.8639,135243.0
2015-09-17 11:20:00,39.26,39.27,39.24,39.26,79323.0,28.8713,28.8786,28.8566,28.8713,79323.0
2015-09-17 11:25:00,39.27,39.27,39.24,39.25,238933.0,28.8786,28.8786,28.8566,28.8639,238933.0
2015-09-17 11:30:00,39.25,39.27,39.24,39.26,97823.0,28.8639,28.8786,28.8566,28.8713,97823.0
2015-09-17 11:35:00,39.25,39.27,39.25,39.26,89050.0,28.8639,28.8786,28.8639,28.8713,89050.0
2015-09-17 11:40:00,39.27,39.28,39.25,39.26,35510.0,28.8786,28.886,28.8639,28.8713,35510.0
2015-09-17 11:45:00,39.26,39.26,39.25,39.25,35826.0,28.8713,28.8713,28.8639,28.8639,35826.0
2015-09-17 11:50:00,39.25,39.26,39.25,39.25,114980.0,28.8639,28.8713,28.8639,28.8639,114980.0
2015-09-17 11:55:00,39.25,39.27,39.24,39.25,99097.0,28.8639,28.8786,28.8566,28.8639,99097.0
2015-09-17 12:00:00,39.26,39.26,39.24,39.25,53317.0,28.8713,28.8713,28.8566,28.8639,53317.0
2015-09-17 12:05:00,39.26,39.27,39.23,39.23,51203.0,28.8713,28.8786,28.8492,28.8492,51203.0
2015-09-17 12:10:00,39.24,39.25,39.23,39.25,44640.0,28.8566,28.8639,28.8492,28.8639,44640.0
2015-09-17 12:15:00,39.25,39.28,39.24,39.26,45819.0,28.8639,28.886,28.8566,28.8713,45819.0
2015-09-17 12:20:00,39.26,39.27,39.25,39.26,40250.0,28.8713,28.8786,28.8639,28.8713,40250.0
2015-09-17 12:25:00,39.26,39.28,39.25,39.27,47460.0,28.8713,28.886,28.8639,28.8786,47460.0
2015-09-17 12:30:00,39.27,39.28,39.25,39.25,36109.0,28.8786,28.886,28.8639,28.8639,36109.0
2015-09-17 12:35:00,39.25,39.26,39.23,39.24,50168.0,28.8639,28.8713,28.8492,28.8566,50168.0
2015-09-17 12:40:00,39.23,39.3,39.23,39.27,306586.0,28.8492,28.9007,28.8492,28.8786,306586.0
2015-09-17 12:45:00,39.27,39.31,39.26,39.3,140255.0,28.8786,28.908,28.8713,28.9007,140255.0
2015-09-17 12:50:00,39.3,39.31,39.28,39.3,79819.0,28.9007,28.908,28.886,28.9007,79819.0
2015-09-17 12:55:00,39.29,39.31,39.28,39.29,151891.0,28.8933,28.908,28.886,28.8933,151891.0
2015-09-17 13:00:00,39.29,39.3,39.28,39.29,57104.0,28.8933,28.9007,28.886,28.8933,57104.0
2015-09-17 13:05:00,39.29,39.29,39.26,39.27,76833.0,28.8933,28.8933,28.8713,28.8786,76833.0
2015-09-17 13:10:00,39.26,39.27,39.25,39.27,29233.0,28.8713,28.8786,28.8639,28.8786,29233.0
2015-09-17 13:15:00,39.27,39.32,39.26,39.32,141276.0,28.8786,28.9154,28.8713,28.9154,141276.0
2015-09-17 13:20:00,39.32,39.35,39.31,39.34,93940.0,28.9154,28.9374,28.908,28.9301,93940.0
2015-09-17 13:25:00,39.34,39.37,39.33,39.34,124793.0,28.9301,28.9522,28.9227,28.9301,124793.0
2015-09-17 13:30:00,39.33,39.36,39.33,39.36,40779.0,28.9227,28.9448,28.9227,28.9448,40779.0
2015-09-17 13:35:00,39.36,39.37,39.34,39.37,159738.0,28.9448,28.9522,28.9301,28.9522,159738.0
2015-09-17 13:40:00,39.37,39.38,39.36,39.38,150496.0,28.9522,28.9595,28.9448,28.9595,150496.0
2015-09-17 13:45:00,39.38,39.39,39.37,39.39,91423.0,28.9595,28.9669,28.9522,28.9669,91423.0
2015-09-17 13:50:00,39.39,39.4,39.36,39.37,287228.0,28.9669,28.9742,28.9448,28.9522,287228.0
2015-09-17 13:55:00,39.38,39.39,39.28,39.3,314172.0,28.9595,28.9669,28.886,28.9007,314172.0
2015-09-17 14:00:00,39.3,39.45,39.04,39.11,889266.0,28.9007,29.011,28.7095,28.761,889266.0
2015-09-17 14:05:00,39.12,39.32,39.12,39.29,624845.0,28.7683,28.9154,28.7683,28.8933,624845.0
2015-09-17 14:10:00,39.3,39.39,39.28,39.31,314382.0,28.9007,28.9669,28.886,28.908,314382.0
2015-09-17 14:15:00,39.32,39.44,39.28,39.36,194179.0,28.9154,29.0036,28.886,28.9448,194179.0
2015-09-17 14:20:00,39.36,39.39,39.3,39.32,259808.0,28.9448,28.9669,28.9007,28.9154,259808.0
2015-09-17 14:25:00,39.32,39.34,39.26,39.27,144023.0,28.9154,28.9301,28.8713,28.8786,144023.0
2015-09-17 14:30:00,39.28,39.4,39.28,39.39,266417.0,28.886,28.9742,28.886,28.9669,266417.0
2015-09-17 14:35:00,39.39,39.41,39.32,39.33,177131.0,28.9669,28.9816,28.9154,28.9227,177131.0
2015-09-17 14:40:00,39.33,39.49,39.33,39.47,115219.0,28.9227,29.0404,28.9227,29.0257,115219.0
2015-09-17 14:45:00,39.47,39.61,39.44,39.55,467403.0,29.0257,29.1286,29.0036,29.0845,467403.0
2015-09-17 14:50:00,39.55,39.56,39.48,39.48,196436.0,29.0845,29.0919,29.033,29.033,196436.0
2015-09-17 14:55:00,39.49,39.58,39.47,39.58,455629.0,29.0404,29.1066,29.0257,29.1066,455629.0
2015-09-17 15:00:00,39.57,39.59,39.49,39.5,423018.0,29.0992,29.1139,29.0404,29.0478,423018.0
2015-09-17 15:05:00,39.5,39.52,39.42,39.44,394316.0,29.0478,29.0625,28.9889,29.0036,394316.0
2015-09-17 15:10:00,39.45,39.5,39.35,39.37,380192.0,29.011,29.0478,28.9374,28.9522,380192.0
2015-09-17 15:15:00,39.37,39.42,39.33,39.37,435634.0,28.9522,28.9889,28.9227,28.9522,435634.0
2015-09-17 15:20:00,39.37,39.37,39.12,39.36,1243952.0,28.9522,28.9522,28.7683,28.9448,1243952.0
2015-09-17 15:25:00,39.35,39.4,39.3,39.37,264973.0,28.9374,28.9742,28.9007,28.9522,264973.0
2015-09-17 15:30:00,39.36,39.44,39.31,39.43,316725.0,28.9448,29.0036,28.908,28.9963,316725.0
2015-09-17 15:35:00,39.42,39.43,39.34,39.39,597527.0,28.9889,28.9963,28.9301,28.9669,597527.0
2015-09-17 15:40:00,39.4,39.43,39.35,39.42,523771.0,28.9742,28.9963,28.9374,28.9889,523771.0
2015-09-17 15:45:00,39.41,39.43,39.36,39.4,691815.0,28.9816,28.9963,28.9448,28.9742,691815.0
2015-09-17 15:50:00,39.4,39.41,39.3,39.31,1140198.0,28.9742,28.9816,28.9007,28.908,1140198.0
2015-09-17 15:55:00,39.3,39.39,39.24,39.38,2140144.0,28.9007,28.9669,28.8566,28.9595,2140144.0
2015-09-18 09:30:00,38.86,39.19,38.71,39.08,6594023.0,28.5771,28.8198,28.4668,28.7389,6594023.0
2015-09-18 09:35:00,39.08,39.15,38.89,39.15,716256.0,28.7389,28.7904,28.5992,28.7904,716256.0
2015-09-18 09:40:00,39.15,39.23,39.13,39.15,365674.0,28.7904,28.8492,28.7757,28.7904,365674.0
2015-09-18 09:45:00,39.15,39.18,39.13,39.15,342227.0,28.7904,28.8124,28.7757,28.7904,342227.0
2015-09-18 09:50:00,39.14,39.17,39.09,39.15,412635.0,28.783,28.8051,28.7462,28.7904,412635.0
2015-09-18 09:55:00,39.15,39.18,39.14,39.16,192372.0,28.7904,28.8124,28.783,28.7977,192372.0
2015-09-18 10:00:00,39.15,39.18,39.13,39.16,232152.0,28.7904,28.8124,28.7757,28.7977,232152.0
2015-09-18 10:05:00,39.15,39.23,39.14,39.19,451037.0,28.7904,28.8492,28.783,28.8198,451037.0
2015-09-18 10:10:00,39.19,39.22,39.17,39.17,224668.0,28.8198,28.8418,28.8051,28.8051,224668.0
2015-09-18 10:15:00,39.17,39.2,39.15,39.19,145760.0,28.8051,28.8271,28.7904,28.8198,145760.0
2015-09-18 10:20:00,39.18,39.24,39.16,39.2,141249.0,28.8124,28.8566,28.7977,28.8271,141249.0
2015-09-18 10:25:00,39.2,39.3,39.2,39.24,159277.0,28.8271,28.9007,28.8271,28.8566,159277.0
2015-09-18 10:30:00,39.25,39.27,39.21,39.23,81360.0,28.8639,28.8786,28.8345,28.8492,81360.0
2015-09-18 10:35:00,39.23,39.23,39.18,39.2,263324.0,28.8492,28.8492,28.8124,28.8271,263324.0
2015-09-18 10:40:00,39.2,39.23,39.19,39.2,172012.0,28.8271,28.8492,28.8198,28.8271,172012.0
2015-09-18 10:45:00,39.19,39.23,39.19,39.22,123450.0,28.8198,28.8492,28.8198,28.8418,123450.0
2015-09-18 10:50:00,39.23,39.23,39.2,39.2,104403.0,28.8492,28.8492,28.8271,28.8271,104403.0
2015-09-18 10:55:00,39.21,39.23,39.17,39.2,117003.0,28.8345,28.8492,28.8051,28.8271,117003.0
2015-09-18 11:00:00,39.2,39.25,39.19,39.23,81471.0,28.8271,28.8639,28.8198,28.8492,81471.0
2015-09-18 11:05:00,39.23,39.27,39.2,39.22,118543.0,28.8492,28.8786,28.8271,28.8418,118543.0
2015-09-18 11:10:00,39.22,39.24,39.19,39.24,219919.0,28.8418,28.8566,28.8198,28.8566,219919.0
2015-09-18 11:15:00,39.23,39.23,39.2,39.22,104107.0,28.8492,28.8492,28.8271,28.8418,104107.0
2015-09-18 11:20:00,39.22,39.23,39.11,39.2,858757.0,28.8418,28.8492,28.761,28.8271,858757.0
2015-09-18 11:25:00,39.2,39.27,39.17,39.17,266976.0,28.8271,28.8786,28.8051,28.8051,266976.0
2015-09-18 11:30:00,39.17,39.2,39.14,39.2,250309.0,28.8051,28.8271,28.783,28.8271,250309.0
2015-09-18 11:35:00,39.2,39.23,39.18,39.23,199716.0,28.8271,28.8492,28.8124,28.8492,199716.0
2015-09-18 11:40:00,39.22,39.23,39.18,39.23,102092.0,28.8418,28.8492,28.8124,28.8492,102092.0
2015-09-18 11:45:00,39.23,39.29,39.22,39.28,183825.0,28.8492,28.8933,28.8418,28.886,183825.0
2015-09-18 11:50:00,39.29,39.29,39.22,39.23,95288.0,28.8933,28.8933,28.8418,28.8492,95288.0
2015-09-18 11:55:00,39.23,39.26,39.21,39.25,115447.0,28.8492,28.8713,28.8345,28.8639,115447.0
2015-09-18 12:00:00,39.24,39.25,39.19,39.19,86678.0,28.8566,28.8639,28.8198,28.8198,86678.0
2015-09-18 12:05:00,39.2,39.22,39.15,39.16,121660.0,28.8271,28.8418,28.7904,28.7977,121660.0
2015-09-18 12:10:00,39.16,39.17,39.11,39.12,211142.0,28.7977,28.8051,28.761,28.7683,211142.0
2015-09-18 12:15:00,39.11,39.13,39.1,39.11,109915.0,28.761,28.7757,28.7536,28.761,109915.0
2015-09-18 12:20:00,39.12,39.14,39.1,39.12,218941.0,28.7683,28.783,28.7536,28.7683,218941.0
2015-09-18 12:25:00,39.12,39.16,39.12,39.15,254258.0,28.7683,28.7977,28.7683,28.7904,254258.0
2015-09-18 12:30:00,39.14,39.15,39.1,39.13,84705.0,28.783,28.7904,28.7536,28.7757,84705.0
2015-09-18 12:35:00,39.13,39.15,39.12,39.12,82507.0,28.7757,28.7904,28.7683,28.7683,82507.0
2015-09-18 12:40:00,39.12,39.13,39.07,39.09,152381.0,28.7683,28.7757,28.7315,28.7462,152381.0
2015-09-18 12:45:00,39.1,39.1,39.08,39.09,57558.0,28.7536,28.7536,28.7389,28.7462,57558.0
2015-09-18 12:50:00,39.09,39.12,39.09,39.12,55645.0,28.7462,28.7683,28.7462,28.7683,55645.0
2015-09-18 12:55:00,39.12,39.15,39.1,39.14,136753.0,28.7683,28.7904,28.7536,28.783,136753.0
2015-09-18 13:00:00,39.14,39.17,39.11,39.16,93472.0,28.783,28.8051,28.761,28.7977,93472.0
2015-09-18 13:05:00,39.16,39.16,39.1,39.12,179194.0,28.7977,28.7977,28.7536,28.7683,179194.0
2015-09-18 13:10:00,39.12,39.13,39.08,39.1,121841.0,28.7683,28.7757,28.7389,28.7536,121841.0
2015-09-18 13:15:00,39.1,39.12,39.08,39.09,48696.0,28.7536,28.7683,28.7389,28.7462,48696.0
2015-09-18 13:20:00,39.09,39.1,39.05,39.06,154259.0,28.7462,28.7536,28.7168,28.7242,154259.0
2015-09-18 13:25:00,39.06,39.1,39.05,39.09,83417.0,28.7242,28.7536,28.7168,28.7462,83417.0
2015-09-18 13:30:00,39.09,39.09,39.04,39.07,96245.0,28.7462,28.7462,28.7095,28.7315,96245.0
2015-09-18 13:35:00,39.07,39.07,39.03,39.05,68071.0,28.7315,28.7315,28.7021,28.7168,68071.0
2015-09-18 13:40:00,39.05,39.07,39.04,39.07,62494.0,28.7168,28.7315,28.7095,28.7315,62494.0
2015-09-18 13:45:00,39.06,39.07,39.04,39.05,167976.0,28.7242,28.7315,28.7095,28.7168,167976.0
2015-09-18 13:50:00,39.05,39.05,39.0,39.03,125617.0,28.7168,28.7168,28.6801,28.7021,125617.0
2015-09-18 13:55:00,39.03,39.04,38.97,38.98,243955.0,28.7021,28.7095,28.658,28.6654,243955.0
2015-09-18 14:00:00,38.99,39.0,38.95,39.0,134978.0,28.6727,28.6801,28.6433,28.6801,134978.0
2015-09-18 14:05:00,38.99,39.02,38.98,39.01,164626.0,28.6727,28.6948,28.6654,28.6874,164626.0
2015-09-18 14:10:00,39.0,39.04,38.98,39.04,100723.0,28.6801,28.7095,28.6654,28.7095,100723.0
2015-09-18 14:15:00,39.04,39.06,39.01,39.05,130166.0,28.7095,28.7242,28.6874,28.7168,130166.0
2015-09-18 14:20:00,39.05,39.1,39.04,39.1,63446.0,28.7168,28.7536,28.7095,28.7536,63446.0
2015-09-18 14:25:00,39.1,39.11,39.08,39.09,147378.0,28.7536,28.761,28.7389,28.7462,147378.0
2015-09-18 14:30:00,39.09,39.1,39.05,39.08,92628.0,28.7462,28.7536,28.7168,28.7389,92628.0
2015-09-18 14:35:00,39.08,39.08,39.04,39.07,149946.0,28.7389,28.7389,28.7095,28.7315,149946.0
2015-09-18 14:40:00,39.08,39.1,39.05,39.07,140950.0,28.7389,28.7536,28.7168,28.7315,140950.0
2015-09-18 14:45:00,39.07,39.07,39.01,39.02,128097.0,28.7315,28.7315,28.6874,28.6948,128097.0
2015-09-18 14:50:00,39.01,39.02,38.98,39.0,125122.0,28.6874,28.6948,28.6654,28.6801,125122.0
2015-09-18 14:55:00,39.0,39.04,38.98,39.04,128565.0,28.6801,28.7095,28.6654,28.7095,128565.0
2015-09-18 15:00:00,39.04,39.06,39.01,39.01,210051.0,28.7095,28.7242,28.6874,28.6874,210051.0
2015-09-18 15:05:00,39.01,39.01,38.97,38.98,190994.0,28.6874,28.6874,28.658,28.6654,190994.0
2015-09-18 15:10:00,38.98,39.03,38.97,39.02,146655.0,28.6654,28.7021,28.658,28.6948,146655.0
2015-09-18 15:15:00,39.02,39.03,38.97,38.98,240314.0,28.6948,28.7021,28.658,28.6654,240314.0
2015-09-18 15:20:00,38.98,38.99,38.96,38.98,149707.0,28.6654,28.6727,28.6506,28.6654,149707.0
2015-09-18 15:25:00,38.99,39.03,38.97,39.01,296537.0,28.6727,28.7021,28.658,28.6874,296537.0
2015-09-18 15:30:00,39.0,39.01,38.96,38.99,212600.0,28.6801,28.6874,28.6506,28.6727,212600.0
2015-09-18 15:35:00,38.98,38.99,38.97,38.98,255336.0,28.6654,28.6727,28.658,28.6654,255336.0
2015-09-18 15:40:00,38.98,38.98,38.95,38.97,660437.0,28.6654,28.6654,28.6433,28.658,660437.0
2015-09-18 15:45:00,38.97,38.98,38.95,38.95,670772.0,28.658,28.6654,28.6433,28.6433,670772.0
2015-09-18 15:50:00,38.96,39.01,38.95,38.99,593889.0,28.6506,28.6874,28.6433,28.6727,593889.0
2015-09-18 15:55:00,38.99,39.0,38.95,38.99,1281812.0,28.6727,28.6801,28.6433,28.6727,1281812.0
2015-09-21 09:30:00,39.05,39.07,38.96,38.96,580035.0,28.7168,28.7315,28.6506,28.6506,580035.0
2015-09-21 09:35:00,38.97,39.12,38.94,39.09,611526.0,28.658,28.7683,28.6359,28.7462,611526.0
2015-09-21 09:40:00,39.1,39.19,39.08,39.19,171195.0,28.7536,28.8198,28.7389,28.8198,171195.0
2015-09-21 09:45:00,39.2,39.27,39.18,39.27,124045.0,28.8271,28.8786,28.8124,28.8786,124045.0
2015-09-21 09:50:00,39.27,39.3,39.26,39.27,117683.0,28.8786,28.9007,28.8713,28.8786,117683.0
2015-09-21 09:55:00,39.27,39.31,39.2,39.21,96316.0,28.8786,28.908,28.8271,28.8345,96316.0
2015-09-21 10:00:00,39.22,39.24,39.18,39.23,93878.0,28.8418,28.8566,28.8124,28.8492,93878.0
2015-09-21 10:05:00,39.23,39.25,39.21,39.23,101065.0,28.8492,28.8639,28.8345,28.8492,101065.0
2015-09-21 10:10:00,39.23,39.24,39.19,39.19,72335.0,28.8492,28.8566,28.8198,28.8198,72335.0
2015-09-21 10:15:00,39.19,39.2,39.14,39.18,122574.0,28.8198,28.8271,28.783,28.8124,122574.0
2015-09-21 10:20:00,39.17,39.2,39.15,39.18,98113.0,28.8051,28.8271,28.7904,28.8124,98113.0
2015-09-21 10:25:00,39.18,39.2,39.15,39.19,54862.0,28.8124,28.8271,28.7904,28.8198,54862.0
2015-09-21 10:30:00,39.18,39.25,39.17,39.25,126147.0,28.8124,28.8639,28.8051,28.8639,126147.0
2015-09-21 10:35:00,39.24,39.27,39.23,39.25,563784.0,28.8566,28.8786,28.8492,28.8639,563784.0
2015-09-21 10:40:00,39.25,39.28,39.22,39.22,96562.0,28.8639,28.886,28.8418,28.8418,96562.0
2015-09-21 10:45:00,39.23,39.23,39.17,39.21,135748.0,28.8492,28.8492,28.8051,28.8345,135748.0
2015-09-21 10:50:00,39.21,39.22,39.19,39.2,99453.0,28.8345,28.8418,28.8198,28.8271,99453.0
2015-09-21 10:55:00,39.2,39.22,39.15,39.16,72538.0,28.8271,28.8418,28.7904,28.7977,72538.0
2015-09-21 11:00:00,39.17,39.18,39.13,39.14,76274.0,28.8051,28.8124,28.7757,28.783,76274.0
2015-09-21 11:05:00,39.13,39.14,39.11,39.13,102674.0,28.7757,28.783,28.761,28.7757,102674.0
2015-09-21 11:10:00,39.13,39.13,39.09,39.11,99877.0,28.7757,28.7757,28.7462,28.761,99877.0
2015-09-21 11:15:00,39.12,39.14,39.09,39.13,55726.0,28.7683,28.783,28.7462,28.7757,55726.0
2015-09-21 11:20:00,39.14,39.14,39.08,39.1,90165.0,28.783,28.783,28.7389,28.7536,90165.0
2015-09-21 11:25:00,39.09,39.11,39.06,39.09,72832.0,28.7462,28.761,28.7242,28.7462,72832.0
2015-09-21 11:30:00,39.09,39.11,39.01,39.02,195763.0,28.7462,28.761,28.6874,28.6948,195763.0
2015-09-21 11:35:00,39.01,39.02,38.99,39.01,123864.0,28.6874,28.6948,28.6727,28.6874,123864.0
2015-09-21 11:40:00,39.0,39.1,38.99,39.06,355085.0,28.6801,28.7536,28.6727,28.7242,355085.0
2015-09-21 11:45:00,39.06,39.12,39.06,39.1,534955.0,28.7242,28.7683,28.7242,28.7536,534955.0
2015-09-21 11:50:00,39.11,39.14,39.1,39.13,59928.0,28.761,28.783,28.7536,28.7757,59928.0
2015-09-21 11:55:00,39.12,39.14,39.08,39.14,116111.0,28.7683,28.783,28.7389,28.783,116111.0
2015-09-21 12:00:00,39.13,39.14,39.08,39.1,167854.0,28.7757,28.783,28.7389,28.7536,167854.0
2015-09-21 12:05:00,39.1,39.12,39.07,39.12,169834.0,28.7536,28.7683,28.7315,28.7683,169834.0
2015-09-21 12:10:00,39.12,39.13,39.09,39.12,52614.0,28.7683,28.7757,28.7462,28.7683,52614.0
2015-09-21 12:15:00,39.12,39.15,39.11,39.14,46930.0,28.7683,28.7904,28.761,28.783,46930.0
2015-09-21 12:20:00,39.14,39.15,39.13,39.14,103901.0,28.783,28.7904,28.7757,28.783,103901.0
2015-09-21 12:25:00,39.15,39.15,39.12,39.14,63107.0,28.7904,28.7904,28.7683,28.783,63107.0
2015-09-21 12:30:00,39.14,39.14,39.07,39.1,83018.0,28.783,28.783,28.7315,28.7536,83018.0
2015-09-21 12:35:00,39.1,39.12,39.08,39.12,114175.0,28.7536,28.7683,28.7389,28.7683,114175.0
2015-09-21 12:40:00,39.12,39.15,39.11,39.15,51888.0,28.7683,28.7904,28.761,28.7904,51888.0
2015-09-21 12:45:00,39.14,39.15,39.11,39.12,54869.0,28.783,28.7904,28.761,28.7683,54869.0
2015-09-21 12:50:00,39.12,39.12,39.04,39.1,158836.0,28.7683,28.7683,28.7095,28.7536,158836.0
2015-09-21 12:55:00,39.09,39.09,39.04,39.05,144757.0,28.7462,28.7462,28.7095,28.7168,144757.0
2015-09-21 13:00:00,39.04,39.07,39.03,39.06,73166.0,28.7095,28.7315,28.7021,28.7242,73166.0
2015-09-21 13:05:00,39.06,39.1,39.05,39.09,69421.0,28.7242,28.7536,28.7168,28.7462,69421.0
2015-09-21 13:10:00,39.08,39.13,39.06,39.12,100173.0,28.7389,28.7757,28.7242,28.7683,100173.0
2015-09-21 13:15:00,39.11,39.19,39.11,39.16,121095.0,28.761,28.8198,28.761,28.7977,121095.0
2015-09-21 13:20:00,39.17,39.22,39.16,39.19,129722.0,28.8051,28.8418,28.7977,28.8198,129722.0
2015-09-21 13:25:00,39.2,39.22,39.18,39.19,153725.0,28.8271,28.8418,28.8124,28.8198,153725.0
2015-09-21 13:30:00,39.19,39.21,39.17,39.18,80895.0,28.8198,28.8345,28.8051,28.8124,80895.0
2015-09-21 13:35:00,39.17,39.22,39.17,39.22,101816.0,28.8051,28.8418,28.8051,28.8418,101816.0
2015-09-21 13:40:00,39.21,39.23,39.19,39.22,107776.0,28.8345,28.8492,28.8198,28.8418,107776.0
2015-09-21 13:45:00,39.21,39.24,39.2,39.22,82788.0,28.8345,28.8566,28.8271,28.8418,82788.0
2015-09-21 13:50:00,39.23,39.25,39.21,39.25,61319.0,28.8492,28.8639,28.8345,28.8639,61319.0
2015-09-21 13:55:00,39.24,39.24,39.2,39.21,102837.0,28.8566,28.8566,28.8271,28.8345,102837.0
2015-09-21 14:00:00,39.21,39.25,39.2,39.2,51328.0,28.8345,28.8639,28.8271,28.8271,51328.0
2015-09-21 14:05:00,39.2,39.23,39.2,39.22,51249.0,28.8271,28.8492,28.8271,28.8418,51249.0
2015-09-21 14:10:00,39.21,39.24,39.2,39.22,263196.0,28.8345,28.8566,28.8271,28.8418,263196.0
2015-09-21 14:15:00,39.22,39.25,39.22,39.24,49260.0,28.8418,28.8639,28.8418,28.8566,49260.0
2015-09-21 14:20:00,39.23,39.26,39.2,39.21,89301.0,28.8492,28.8713,28.8271,28.8345,89301.0
2015-09-21 14:25:00,39.22,39.23,39.18,39.19,115965.0,28.8418,28.8492,28.8124,28.8198,115965.0
2015-09-21 14:30:00,39.19,39.21,39.16,39.19,115783.0,28.8198,28.8345,28.7977,28.8198,115783.0
2015-09-21 14:35:00,39.19,39.24,39.19,39.22,136647.0,28.8198,28.8566,28.8198,28.8418,136647.0
2015-09-21 14:40:00,39.23,39.24,39.22,39.22,73088.0,28.8492,28.8566,28.8418,28.8418,73088.0
2015-09-21 14:45:00,39.23,39.24,39.21,39.24,109963.0,28.8492,28.8566,28.8345,28.8566,109963.0
2015-09-21 14:50:00,39.24,39.3,39.23,39.27,120737.0,28.8566,28.9007,28.8492,28.8786,120737.0
2015-09-21 14:55:00,39.28,39.29,39.22,39.22,99681.0,28.886,28.8933,28.8418,28.8418,99681.0
2015-09-21 15:00:00,39.23,39.23,39.2,39.22,172333.0,28.8492,28.8492,28.8271,28.8418,172333.0
2015-09-21 15:05:00,39.21,39.27,39.2,39.26,124280.0,28.8345,28.8786,28.8271,28.8713,124280.0
2015-09-21 15:10:00,39.26,39.29,39.24,39.26,134349.0,28.8713,28.8933,28.8566,28.8713,134349.0
2015-09-21 15:15:00,39.26,39.28,39.23,39.26,93912.0,28.8713,28.886,28.8492,28.8713,93912.0
2015-09-21 15:20:00,39.25,39.26,39.2,39.2,177271.0,28.8639,28.8713,28.8271,28.8271,177271.0
2015-09-21 15:25:00,39.2,39.23,39.19,39.23,231740.0,28.8271,28.8492,28.8198,28.8492,231740.0
2015-09-21 15:30:00,39.23,39.25,39.18,39.19,462259.0,28.8492,28.8639,28.8124,28.8198,462259.0
2015-09-21 15:35:00,39.2,39.2,39.16,39.16,155663.0,28.8271,28.8271,28.7977,28.7977,155663.0
2015-09-21 15:40:00,39.16,39.18,39.14,39.17,161951.0,28.7977,28.8124,28.783,28.8051,161951.0
2015-09-21 15:45:00,39.16,39.2,39.15,39.18,172844.0,28.7977,28.8271,28.7904,28.8124,172844.0
2015-09-21 15:50:00,39.18,39.19,39.15,39.16,274509.0,28.8124,28.8198,28.7904,28.7977,274509.0
2015-09-21 15:55:00,39.16,39.21,39.16,39.2,589610.0,28.7977,28.8345,28.7977,28.8271,589610.0
2015-09-22 09:30:00,38.68,38.89,38.68,38.82,528509.0,28.4447,28.5992,28.4447,28.5477,528509.0
2015-09-22 09:35:00,38.82,38.92,38.74,38.92,787807.0,28.5477,28.6212,28.4889,28.6212,787807.0
2015-09-22 09:40:00,38.92,38.99,38.9,38.94,418117.0,28.6212,28.6727,28.6065,28.6359,418117.0
2015-09-22 09:45:00,38.94,38.94,38.82,38.83,228209.0,28.6359,28.6359,28.5477,28.555,228209.0
2015-09-22 09:50:00,38.82,38.83,38.73,38.74,124716.0,28.5477,28.555,28.4815,28.4889,124716.0
2015-09-22 09:55:00,38.74,38.76,38.7,38.74,332084.0,28.4889,28.5036,28.4594,28.4889,332084.0
2015-09-22 10:00:00,38.74,38.76,38.73,38.74,288604.0,28.4889,28.5036,28.4815,28.4889,288604.0
2015-09-22 10:05:00,38.75,38.82,38.71,38.8,193330.0,28.4962,28.5477,28.4668,28.533,193330.0
2015-09-22 10:10:00,38.8,38.83,38.79,38.82,233741.0,28.533,28.555,28.5256,28.5477,233741.0
2015-09-22 10:15:00,38.81,38.83,38.75,38.77,240548.0,28.5403,28.555,28.4962,28.5109,240548.0
2015-09-22 10:20:00,38.78,38.79,38.74,38.79,145974.0,28.5183,28.5256,28.4889,28.5256,145974.0
2015-09-22 10:25:00,38.79,38.79,38.75,38.76,95851.0,28.5256,28.5256,28.4962,28.5036,95851.0
2015-09-22 10:30:00,38.75,38.76,38.68,38.69,315304.0,28.4962,28.5036,28.4447,28.4521,315304.0
2015-09-22 10:35:00,38.7,38.7,38.6,38.61,286728.0,28.4594,28.4594,28.3859,28.3933,286728.0
2015-09-22 10:40:00,38.61,38.68,38.59,38.66,200546.0,28.3933,28.4447,28.3786,28.43,200546.0
2015-09-22 10:45:00,38.66,38.67,38.64,38.65,241453.0,28.43,28.4374,28.4153,28.4227,241453.0
2015-09-22 10:50:00,38.65,38.68,38.64,38.66,108506.0,28.4227,28.4447,28.4153,28.43,108506.0
2015-09-22 10:55:00,38.66,38.69,38.62,38.64,148189.0,28.43,28.4521,28.4006,28.4153,148189.0
2015-09-22 11:00:00,38.64,38.66,38.61,38.61,96667.0,28.4153,28.43,28.3933,28.3933,96667.0
2015-09-22 11:05:00,38.61,38.63,38.58,38.6,169704.0,28.3933,28.408,28.3712,28.3859,169704.0
2015-09-22 11:10:00,38.59,38.68,38.59,38.63,167807.0,28.3786,28.4447,28.3786,28.408,167807.0
2015-09-22 11:15:00,38.63,38.68,38.6,38.66,156567.0,28.408,28.4447,28.3859,28.43,156567.0
2015-09-22 11:20:00,38.66,38.67,38.62,38.63,143990.0,28.43,28.4374,28.4006,28.408,143990.0
2015-09-22 11:25:00,38.63,38.66,38.62,38.64,73811.0,28.408,28.43,28.4006,28.4153,73811.0
2015-09-22 11:30:00,38.64,38.66,38.62,38.63,183814.0,28.4153,28.43,28.4006,28.408,183814.0
2015-09-22 11:35:00,38.63,38.66,38.61,38.63,82397.0,28.408,28.43,28.3933,28.408,82397.0
2015-09-22 11:40:00,38.63,38.65,38.6,38.62,87881.0,28.408,28.4227,28.3859,28.4006,87881.0
2015-09-22 11:45:00,38.61,38.65,38.6,38.64,110680.0,28.3933,28.4227,28.3859,28.4153,110680.0
2015-09-22 11:50:00,38.64,38.67,38.63,38.66,58015.0,28.4153,28.4374,28.408,28.43,58015.0
2015-09-22 11:55:00,38.66,38.67,38.64,38.64,77373.0,28.43,28.4374,28.4153,28.4153,77373.0
2015-09-22 12:00:00,38.64,38.64,38.59,38.62,87436.0,28.4153,28.4153,28.3786,28.4006,87436.0
2015-09-22 12:05:00,38.62,38.77,38.61,38.76,346131.0,28.4006,28.5109,28.3933,28.5036,346131.0
2015-09-22 12:10:00,38.75,38.78,38.75,38.77,164312.0,28.4962,28.5183,28.4962,28.5109,164312.0
2015-09-22 12:15:00,38.77,38.79,38.75,38.77,105125.0,28.5109,28.5256,28.4962,28.5109,105125.0
2015-09-22 12:20:00,38.77,38.8,38.73,38.75,75597.0,28.5109,28.533,28.4815,28.4962,75597.0
2015-09-22 12:25:00,38.76,38.76,38.69,38.72,125697.0,28.5036,28.5036,28.4521,28.4742,125697.0
2015-09-22 12:30:00,38.73,38.73,38.69,38.71,152341.0,28.4815,28.4815,28.4521,28.4668,152341.0
2015-09-22 12:35:00,38.7,38.75,38.7,38.75,60701.0,28.4594,28.4962,28.4594,28.4962,60701.0
2015-09-22 12:40:00,38.75,38.78,38.74,38.77,54799.0,28.4962,28.5183,28.4889,28.5109,54799.0
2015-09-22 12:45:00,38.77,38.78,38.71,38.72,221600.0,28.5109,28.5183,28.4668,28.4742,221600.0
2015-09-22 12:50:00,38.72,38.72,38.66,38.69,101326.0,28.4742,28.4742,28.43,28.4521,101326.0
2015-09-22 12:55:00,38.69,38.7,38.67,38.68,49973.0,28.4521,28.4594,28.4374,28.4447,49973.0
2015-09-22 13:00:00,38.68,38.74,38.67,38.73,72949.0,28.4447,28.4889,28.4374,28.4815,72949.0
2015-09-22 13:05:00,38.73,38.75,38.69,38.7,107704.0,28.4815,28.4962,28.4521,28.4594,107704.0
2015-09-22 13:10:00,38.7,38.72,38.67,38.69,127652.0,28.4594,28.4742,28.4374,28.4521,127652.0
2015-09-22 13:15:00,38.69,38.69,38.65,38.69,43381.0,28.4521,28.4521,28.4227,28.4521,43381.0
2015-09-22 13:20:00,38.68,38.69,38.65,38.66,52451.0,28.4447,28.4521,28.4227,28.43,52451.0
2015-09-22 13:25:00,38.66,38.69,38.64,38.64,154481.0,28.43,28.4521,28.4153,28.4153,154481.0
2015-09-22 13:30:00,38.65,38.68,38.63,38.67,145255.0,28.4227,28.4447,28.408,28.4374,145255.0
2015-09-22 13:35:00,38.67,38.7,38.66,38.69,126443.0,28.4374,28.4594,28.43,28.4521,126443.0
2015-09-22 13:40:00,38.69,38.72,38.66,38.72,92730.0,28.4521,28.4742,28.43,28.4742,92730.0
2015-09-22 13:45:00,38.71,38.71,38.65,38.65,88019.0,28.4668,28.4668,28.4227,28.4227,88019.0
2015-09-22 13:50:00,38.66,38.68,38.64,38.67,77057.0,28.43,28.4447,28.4153,28.4374,77057.0
2015-09-22 13:55:00,38.67,38.71,38.66,38.7,110600.0,28.4374,28.4668,28.43,28.4594,110600.0
2015-09-22 14:00:00,38.7,38.71,38.66,38.69,179466.0,28.4594,28.4668,28.43,28.4521,179466.0
2015-09-22 14:05:00,38.68,38.71,38.64,38.65,86843.0,28.4447,28.4668,28.4153,28.4227,86843.0
2015-09-22 14:10:00,38.65,38.68,38.63,38.68,133668.0,28.4227,28.4447,28.408,28.4447,133668.0
2015-09-22 14:15:00,38.68,38.7,38.67,38.67,70381.0,28.4447,28.4594,28.4374,28.4374,70381.0
2015-09-22 14:20:00,38.68,38.7,38.67,38.67,76847.0,28.4447,28.4594,28.4374,28.4374,76847.0
2015-09-22 14:25:00,38.66,38.7,38.65,38.69,101304.0,28.43,28.4594,28.4227,28.4521,101304.0
2015-09-22 14:30:00,38.69,38.73,38.68,38.73,93153.0,28.4521,28.4815,28.4447,28.4815,93153.0
2015-09-22 14:35:00,38.72,38.74,38.69,38.73,114420.0,28.4742,28.4889,28.4521,28.4815,114420.0
2015-09-22 14:40:00,38.73,38.74,38.7,38.72,93767.0,28.4815,28.4889,28.4594,28.4742,93767.0
2015-09-22 14:45:00,38.72,38.73,38.66,38.67,127207.0,28.4742,28.4815,28.43,28.4374,127207.0
2015-09-22 14:50:00,38.66,38.69,38.66,38.66,62490.0,28.43,28.4521,28.43,28.43,62490.0
2015-09-22 14:55:00,38.66,38.75,38.65,38.73,183906.0,28.43,28.4962,28.4227,28.4815,183906.0
2015-09-22 15:00:00,38.73,38.73,38.68,38.7,92807.0,28.4815,28.4815,28.4447,28.4594,92807.0
2015-09-22 15:05:00,38.7,38.76,38.69,38.72,289497.0,28.4594,28.5036,28.4521,28.4742,289497.0
2015-09-22 15:10:00,38.72,38.72,38.68,38.7,166197.0,28.4742,28.4742,28.4447,28.4594,166197.0
2015-09-22 15:15:00,38.71,38.73,38.69,38.71,224968.0,28.4668,28.4815,28.4521,28.4668,224968.0
2015-09-22 15:20:00,38.71,38.74,38.71,38.74,228805.0,28.4668,28.4889,28.4668,28.4889,228805.0
2015-09-22 15:25:00,38.74,38.82,38.73,38.81,268703.0,28.4889,28.5477,28.4815,28.5403,268703.0
2015-09-22 15:30:00,38.82,38.85,38.78,38.84,269749.0,28.5477,28.5698,28.5183,28.5624,269749.0
2015-09-22 15:35:00,38.84,38.88,38.82,38.88,296921.0,28.5624,28.5918,28.5477,28.5918,296921.0
2015-09-22 15:40:00,38.88,38.9,38.84,38.86,239416.0,28.5918,28.6065,28.5624,28.5771,239416.0
2015-09-22 15:45:00,38.86,38.87,38.82,38.85,247685.0,28.5771,28.5845,28.5477,28.5698,247685.0
2015-09-22 15:50:00,38.85,38.85,38.78,38.8,337519.0,28.5698,28.5698,28.5183,28.533,337519.0
2015-09-22 15:55:00,38.8,38.84,38.75,38.79,636593.0,28.533,28.5624,28.4962,28.5256,636593.0
2015-09-23 09:30:00,38.79,38.88,38.7,38.75,239906.0,28.5256,28.5918,28.4594,28.4962,239906.0
2015-09-23 09:35:00,38.75,38.84,38.75,38.78,224316.0,28.4962,28.5624,28.4962,28.5183,224316.0
2015-09-23 09:40:00,38.79,38.8,38.75,38.75,277839.0,28.5256,28.533,28.4962,28.4962,277839.0
2015-09-23 09:45:00,38.75,38.76,38.67,38.71,101849.0,28.4962,28.5036,28.4374,28.4668,101849.0
2015-09-23 09:50:00,38.71,38.77,38.68,38.75,78876.0,28.4668,28.5109,28.4447,28.4962,78876.0
2015-09-23 09:55:00,38.75,38.75,38.73,38.73,58054.0,28.4962,28.4962,28.4815,28.4815,58054.0
2015-09-23 10:00:00,38.73,38.77,38.7,38.76,119856.0,28.4815,28.5109,28.4594,28.5036,119856.0
2015-09-23 10:05:00,38.76,38.78,38.74,38.74,164426.0,28.5036,28.5183,28.4889,28.4889,164426.0
2015-09-23 10:10:00,38.75,38.78,38.73,38.78,81301.0,28.4962,28.5183,28.4815,28.5183,81301.0
2015-09-23 10:15:00,38.78,38.79,38.75,38.78,84008.0,28.5183,28.5256,28.4962,28.5183,84008.0
2015-09-23 10:20:00,38.77,38.78,38.72,38.74,63105.0,28.5109,28.5183,28.4742,28.4889,63105.0
2015-09-23 10:25:00,38.74,38.79,38.72,38.76,87276.0,28.4889,28.5256,28.4742,28.5036,87276.0
2015-09-23 10:30:00,38.77,38.77,38.7,38.74,80273.0,28.5109,28.5109,28.4594,28.4889,80273.0
2015-09-23 10:35:00,38.74,38.76,38.68,38.68,92903.0,28.4889,28.5036,28.4447,28.4447,92903.0
2015-09-23 10:40:00,38.67,38.69,38.65,38.65,101924.0,28.4374,28.4521,28.4227,28.4227,101924.0
2015-09-23 10:45:00,38.65,38.72,38.65,38.71,88696.0,28.4227,28.4742,28.4227,28.4668,88696.0
2015-09-23 10:50:00,38.72,38.77,38.71,38.76,59558.0,28.4742,28.5109,28.4668,28.5036,59558.0
2015-09-23 10:55:00,38.76,38.76,38.69,38.7,73675.0,28.5036,28.5036,28.4521,28.4594,73675.0
2015-09-23 11:00:00,38.7,38.71,38.68,38.71,71524.0,28.4594,28.4668,28.4447,28.4668,71524.0
2015-09-23 11:05:00,38.7,38.71,38.67,38.69,89539.0,28.4594,28.4668,28.4374,28.4521,89539.0
2015-09-23 11:10:00,38.69,38.69,38.59,38.59,157547.0,28.4521,28.4521,28.3786,28.3786,157547.0
2015-09-23 11:15:00,38.59,38.6,38.56,38.58,77382.0,28.3786,28.3859,28.3565,28.3712,77382.0
2015-09-23 11:20:00,38.58,38.6,38.56,38.59,93796.0,28.3712,28.3859,28.3565,28.3786,93796.0
2015-09-23 11:25:00,38.59,38.62,38.57,38.61,110342.0,28.3786,28.4006,28.3638,28.3933,110342.0
2015-09-23 11:30:00,38.62,38.62,38.59,38.6,112963.0,28.4006,28.4006,28.3786,28.3859,112963.0
2015-09-23 11:35:00,38.6,38.64,38.6,38.64,51528.0,28.3859,28.4153,28.3859,28.4153,51528.0
2015-09-23 11:40:00,38.64,38.65,38.56,38.57,67752.0,28.4153,28.4227,28.3565,28.3638,67752.0
2015-09-23 11:45:00,38.56,38.59,38.55,38.58,128119.0,28.3565,28.3786,28.3491,28.3712,128119.0
2015-09-23 11:50:00,38.57,38.59,38.57,38.59,42954.0,28.3638,28.3786,28.3638,28.3786,42954.0
2015-09-23 11:55:00,38.58,38.62,38.58,38.62,31094.0,28.3712,28.4006,28.3712,28.4006,31094.0
2015-09-23 12:00:00,38.62,38.62,38.57,38.58,67779.0,28.4006,28.4006,28.3638,28.3712,67779.0
2015-09-23 12:05:00,38.58,38.59,38.55,38.57,76854.0,28.3712,28.3786,28.3491,28.3638,76854.0
2015-09-23 12:10:00,38.57,38.6,38.56,38.6,51536.0,28.3638,28.3859,28.3565,28.3859,51536.0
2015-09-23 12:15:00,38.59,38.59,38.56,38.58,46255.0,28.3786,28.3786,28.3565,28.3712,46255.0
2015-09-23 12:20:00,38.58,38.58,38.55,38.58,48365.0,28.3712,28.3712,28.3491,28.3712,48365.0
2015-09-23 12:25:00,38.57,38.59,38.56,38.58,29731.0,28.3638,28.3786,28.3565,28.3712,29731.0
2015-09-23 12:30:00,38.58,38.59,38.56,38.58,42544.0,28.3712,28.3786,28.3565,28.3712,42544.0
2015-09-23 12:35:00,38.57,38.58,38.55,38.55,55334.0,28.3638,28.3712,28.3491,28.3491,55334.0
2015-09-23 12:40:00,38.55,38.57,38.55,38.56,62351.0,28.3491,28.3638,28.3491,28.3565,62351.0
2015-09-23 12:45:00,38.56,38.57,38.55,38.55,48707.0,28.3565,28.3638,28.3491,28.3491,48707.0
2015-09-23 12:50:00,38.55,38.59,38.55,38.58,44842.0,28.3491,28.3786,28.3491,28.3712,44842.0
2015-09-23 12:55:00,38.58,38.62,38.56,38.61,46394.0,28.3712,28.4006,28.3565,28.3933,46394.0
2015-09-23 13:00:00,38.61,38.62,38.58,38.58,63591.0,28.3933,28.4006,28.3712,28.3712,63591.0
2015-09-23 13:05:00,38.58,38.65,38.57,38.63,63796.0,28.3712,28.4227,28.3638,28.408,63796.0
2015-09-23 13:10:00,38.63,38.64,38.62,38.63,70233.0,28.408,28.4153,28.4006,28.408,70233.0
2015-09-23 13:15:00,38.63,38.66,38.63,38.66,35941.0,28.408,28.43,28.408,28.43,35941.0
2015-09-23 13:20:00,38.66,38.67,38.64,38.65,54612.0,28.43,28.4374,28.4153,28.4227,54612.0
2015-09-23 13:25:00,38.65,38.65,38.62,38.62,64013.0,28.4227,28.4227,28.4006,28.4006,64013.0
2015-09-23 13:30:00,38.63,38.64,38.62,38.64,54619.0,28.408,28.4153,28.4006,28.4153,54619.0
2015-09-23 13:35:00,38.64,38.65,38.62,38.65,40260.0,28.4153,28.4227,28.4006,28.4227,40260.0
2015-09-23 13:40:00,38.65,38.72,38.64,38.71,65882.0,28.4227,28.4742,28.4153,28.4668,65882.0
2015-09-23 13:45:00,38.71,38.73,38.7,38.71,56530.0,28.4668,28.4815,28.4594,28.4668,56530.0
2015-09-23 13:50:00,38.71,38.71,38.68,38.69,42328.0,28.4668,28.4668,28.4447,28.4521,42328.0
2015-09-23 13:55:00,38.7,38.71,38.68,38.71,54171.0,28.4594,28.4668,28.4447,28.4668,54171.0
2015-09-23 14:00:00,38.7,38.74,38.69,38.73,66182.0,28.4594,28.4889,28.4521,28.4815,66182.0
2015-09-23 14:05:00,38.74,38.8,38.73,38.76,110289.0,28.4889,28.533,28.4815,28.5036,110289.0
2015-09-23 14:10:00,38.77,38.83,38.77,38.8,114540.0,28.5109,28.555,28.5109,28.533,114540.0
2015-09-23 14:15:00,38.8,38.81,38.78,38.79,40145.0,28.533,28.5403,28.5183,28.5256,40145.0
2015-09-23 14:20:00,38.79,38.79,38.76,38.77,43358.0,28.5256,28.5256,28.5036,28.5109,43358.0
2015-09-23 14:25:00,38.77,38.81,38.77,38.79,66143.0,28.5109,28.5403,28.5109,28.5256,66143.0
2015-09-23 14:30:00,38.79,38.82,38.79,38.81,99545.0,28.5256,28.5477,28.5256,28.5403,99545.0
2015-09-23 14:35:00,38.81,38.82,38.73,38.75,72033.0,28.5403,28.5477,28.4815,28.4962,72033.0
2015-09-23 14:40:00,38.75,38.76,38.72,38.76,59796.0,28.4962,28.5036,28.4742,28.5036,59796.0
2015-09-23 14:45:00,38.77,38.77,38.7,38.72,306552.0,28.5109,28.5109,28.4594,28.4742,306552.0
2015-09-23 14:50:00,38.72,38.73,38.69,38.7,99406.0,28.4742,28.4815,28.4521,28.4594,99406.0
2015-09-23 14:55:00,38.69,38.73,38.69,38.73,64982.0,28.4521,28.4815,28.4521,28.4815,64982.0
2015-09-23 15:00:00,38.73,38.76,38.71,38.73,94709.0,28.4815,28.5036,28.4668,28.4815,94709.0
2015-09-23 15:05:00,38.73,38.75,38.72,38.75,86277.0,28.4815,28.4962,28.4742,28.4962,86277.0
2015-09-23 15:10:00,38.75,38.75,38.69,38.7,136686.0,28.4962,28.4962,28.4521,28.4594,136686.0
2015-09-23 15:15:00,38.69,38.74,38.67,38.73,141520.0,28.4521,28.4889,28.4374,28.4815,141520.0
2015-09-23 15:20:00,38.73,38.74,38.69,38.71,117501.0,28.4815,28.4889,28.4521,28.4668,117501.0
2015-09-23 15:25:00,38.7,38.73,38.68,38.73,97379.0,28.4594,28.4815,28.4447,28.4815,97379.0
2015-09-23 15:30:00,38.73,38.75,38.7,38.73,117799.0,28.4815,28.4962,28.4594,28.4815,117799.0
2015-09-23 15:35:00,38.73,38.77,38.72,38.76,104521.0,28.4815,28.5109,28.4742,28.5036,104521.0
2015-09-23 15:40:00,38.76,38.77,38.74,38.76,155758.0,28.5036,28.5109,28.4889,28.5036,155758.0
2015-09-23 15:45:00,38.75,38.78,38.74,38.77,143745.0,28.4962,28.5183,28.4889,28.5109,143745.0
2015-09-23 15:50:00,38.77,38.79,38.75,38.77,140526.0,28.5109,28.5256,28.4962,28.5109,140526.0
2015-09-23 15:55:00,38.76,38.81,38.74,38.77,766080.0,28.5036,28.5403,28.4889,28.5109,766080.0
2015-09-24 09:30:00,38.52,38.84,38.51,38.8,350234.0,28.3271,28.5624,28.3197,28.533,350234.0
2015-09-24 09:35:00,38.8,38.8,38.66,38.66,299101.0,28.533,28.533,28.43,28.43,299101.0
2015-09-24 09:40:00,38.65,38.69,38.56,38.59,393825.0,28.4227,28.4521,28.3565,28.3786,393825.0
2015-09-24 09:45:00,38.58,38.69,38.56,38.69,224320.0,28.3712,28.4521,28.3565,28.4521,224320.0
2015-09-24 09:50:00,38.68,38.74,38.63,38.69,166650.0,28.4447,28.4889,28.408,28.4521,166650.0
2015-09-24 09:55:00,38.7,38.7,38.66,38.68,219969.0,28.4594,28.4594,28.43,28.4447,219969.0
2015-09-24 10:00:00,38.69,38.75,38.68,38.68,221688.0,28.4521,28.4962,28.4447,28.4447,221688.0
2015-09-24 10:05:00,38.68,38.7,38.64,38.69,234069.0,28.4447,28.4594,28.4153,28.4521,234069.0
2015-09-24 10:10:00,38.69,38.7,38.66,38.66,209002.0,28.4521,28.4594,28.43,28.43,209002.0
2015-09-24 10:15:00,38.66,38.67,38.59,38.64,125580.0,28.43,28.4374,28.3786,28.4153,125580.0
2015-09-24 10:20:00,38.64,38.65,38.59,38.65,213498.0,28.4153,28.4227,28.3786,28.4227,213498.0
2015-09-24 10:25:00,38.65,38.68,38.61,38.66,173934.0,28.4227,28.4447,28.3933,28.43,173934.0
2015-09-24 10:30:00,38.66,38.72,38.65,38.71,205681.0,28.43,28.4742,28.4227,28.4668,205681.0
2015-09-24 10:35:00,38.7,38.72,38.69,38.71,108911.0,28.4594,28.4742,28.4521,28.4668,108911.0
2015-09-24 10:40:00,38.71,38.72,38.66,38.69,122394.0,28.4668,28.4742,28.43,28.4521,122394.0
2015-09-24 10:45:00,38.69,38.71,38.67,38.71,76554.0,28.4521,28.4668,28.4374,28.4668,76554.0
2015-09-24 10:50:00,38.7,38.73,38.69,38.69,154217.0,28.4594,28.4815,28.4521,28.4521,154217.0
2015-09-24 10:55:00,38.69,38.7,38.66,38.67,138709.0,28.4521,28.4594,28.43,28.4374,138709.0
2015-09-24 11:00:00,38.67,38.68,38.65,38.65,115919.0,28.4374,28.4447,28.4227,28.4227,115919.0
2015-09-24 11:05:00,38.65,38.73,38.65,38.73,147344.0,28.4227,28.4815,28.4227,28.4815,147344.0
2015-09-24 11:10:00,38.73,38.73,38.69,38.73,112074.0,28.4815,28.4815,28.4521,28.4815,112074.0
2015-09-24 11:15:00,38.73,38.82,38.72,38.82,223437.0,28.4815,28.5477,28.4742,28.5477,223437.0
2015-09-24 11:20:00,38.82,38.84,38.8,38.81,168642.0,28.5477,28.5624,28.533,28.5403,168642.0
2015-09-24 11:25:00,38.82,38.83,38.8,38.8,104333.0,28.5477,28.555,28.533,28.533,104333.0
2015-09-24 11:30:00,38.81,38.84,38.78,38.82,155318.0,28.5403,28.5624,28.5183,28.5477,155318.0
2015-09-24 11:35:00,38.83,38.88,38.81,38.88,138572.0,28.555,28.5918,28.5403,28.5918,138572.0
2015-09-24 11:40:00,38.88,38.88,38.83,38.83,204442.0,28.5918,28.5918,28.555,28.555,204442.0
2015-09-24 11:45:00,38.83,38.84,38.8,38.82,159922.0,28.555,28.5624,28.533,28.5477,159922.0
2015-09-24 11:50:00,38.81,38.82,38.76,38.76,125616.0,28.5403,28.5477,28.5036,28.5036,125616.0
2015-09-24 11:55:00,38.76,38.85,38.76,38.83,219699.0,28.5036,28.5698,28.5036,28.555,219699.0
2015-09-24 12:00:00,38.83,38.85,38.81,38.84,115667.0,28.555,28.5698,28.5403,28.5624,115667.0
2015-09-24 12:05:00,38.84,38.86,38.83,38.84,94379.0,28.5624,28.5771,28.555,28.5624,94379.0
2015-09-24 12:10:00,38.85,38.85,38.82,38.83,86923.0,28.5698,28.5698,28.5477,28.555,86923.0
2015-09-24 12:15:00,38.83,38.84,38.82,38.83,70060.0,28.555,28.5624,28.5477,28.555,70060.0
2015-09-24 12:20:00,38.83,38.87,38.82,38.85,120523.0,28.555,28.5845,28.5477,28.5698,120523.0
2015-09-24 12:25:00,38.86,38.87,38.85,38.85,87695.0,28.5771,28.5845,28.5698,28.5698,87695.0
2015-09-24 12:30:00,38.86,38.9,38.85,38.89,164611.0,28.5771,28.6065,28.5698,28.5992,164611.0
2015-09-24 12:35:00,38.89,38.9,38.87,38.9,60238.0,28.5992,28.6065,28.5845,28.6065,60238.0
2015-09-24 12:40:00,38.9,38.93,38.88,38.89,115100.0,28.6065,28.6286,28.5918,28.5992,115100.0
2015-09-24 12:45:00,38.89,38.9,38.86,38.87,40480.0,28.5992,28.6065,28.5771,28.5845,40480.0
2015-09-24 12:50:00,38.87,38.87,38.81,38.83,113531.0,28.5845,28.5845,28.5403,28.555,113531.0
2015-09-24 12:55:00,38.83,38.84,38.81,38.82,54650.0,28.555,28.5624,28.5403,28.5477,54650.0
2015-09-24 13:00:00,38.83,38.83,38.77,38.8,174547.0,28.555,28.555,28.5109,28.533,174547.0
2015-09-24 13:05:00,38.8,38.83,38.78,38.83,108524.0,28.533,28.555,28.5183,28.555,108524.0
2015-09-24 13:10:00,38.83,38.87,38.83,38.85,70331.0,28.555,28.5845,28.555,28.5698,70331.0
2015-09-24 13:15:00,38.85,38.86,38.79,38.8,129891.0,28.5698,28.5771,28.5256,28.533,129891.0
2015-09-24 13:20:00,38.8,38.83,38.8,38.83,63800.0,28.533,28.555,28.533,28.555,63800.0
2015-09-24 13:25:00,38.83,38.83,38.79,38.83,76693.0,28.555,28.555,28.5256,28.555,76693.0
2015-09-24 13:30:00,38.83,38.84,38.79,38.81,132184.0,28.555,28.5624,28.5256,28.5403,132184.0
2015-09-24 13:35:00,38.8,38.81,38.75,38.75,209275.0,28.533,28.5403,28.4962,28.4962,209275.0
2015-09-24 13:40:00,38.75,38.79,38.73,38.79,111081.0,28.4962,28.5256,28.4815,28.5256,111081.0
2015-09-24 13:45:00,38.79,38.84,38.78,38.82,197436.0,28.5256,28.5624,28.5183,28.5477,197436.0
2015-09-24 13:50:00,38.82,38.87,38.81,38.84,220733.0,28.5477,28.5845,28.5403,28.5624,220733.0
2015-09-24 13:55:00,38.85,38.86,38.83,38.84,164004.0,28.5698,28.5771,28.555,28.5624,164004.0
2015-09-24 14:00:00,38.84,38.86,38.82,38.84,195439.0,28.5624,28.5771,28.5477,28.5624,195439.0
2015-09-24 14:05:00,38.84,38.85,38.82,38.84,192763.0,28.5624,28.5698,28.5477,28.5624,192763.0
2015-09-24 14:10:00,38.84,38.87,38.82,38.84,119982.0,28.5624,28.5845,28.5477,28.5624,119982.0
2015-09-24 14:15:00,38.84,38.91,38.84,38.9,151012.0,28.5624,28.6139,28.5624,28.6065,151012.0
2015-09-24 14:20:00,38.9,38.97,38.9,38.97,206190.0,28.6065,28.658,28.6065,28.658,206190.0
2015-09-24 14:25:00,38.96,38.98,38.94,38.96,200503.0,28.6506,28.6654,28.6359,28.6506,200503.0
2015-09-24 14:30:00,38.96,38.96,38.88,38.9,222981.0,28.6506,28.6506,28.5918,28.6065,222981.0
2015-09-24 14:35:00,38.9,38.93,38.89,38.92,264054.0,28.6065,28.6286,28.5992,28.6212,264054.0
2015-09-24 14:40:00,38.92,38.95,38.87,38.9,219390.0,28.6212,28.6433,28.5845,28.6065,219390.0
2015-09-24 14:45:00,38.9,39.07,38.9,39.07,225372.0,28.6065,28.7315,28.6065,28.7315,225372.0
2015-09-24 14:50:00,39.06,39.09,38.98,39.02,369168.0,28.7242,28.7462,28.6654,28.6948,369168.0
2015-09-24 14:55:00,39.02,39.09,39.01,39.07,317214.0,28.6948,28.7462,28.6874,28.7315,317214.0
2015-09-24 15:00:00,39.07,39.08,39.03,39.05,222533.0,28.7315,28.7389,28.7021,28.7168,222533.0
2015-09-24 15:05:00,39.05,39.06,38.98,39.02,486722.0,28.7168,28.7242,28.6654,28.6948,486722.0
2015-09-24 15:10:00,39.02,39.04,38.98,39.0,312343.0,28.6948,28.7095,28.6654,28.6801,312343.0
2015-09-24 15:15:00,39.0,39.06,39.0,39.04,293217.0,28.6801,28.7242,28.6801,28.7095,293217.0
2015-09-24 15:20:00,39.05,39.09,39.04,39.06,246296.0,28.7168,28.7462,28.7095,28.7242,246296.0
2015-09-24 15:25:00,39.07,39.11,39.05,39.09,362370.0,28.7315,28.761,28.7168,28.7462,362370.0
2015-09-24 15:30:00,39.08,39.13,39.07,39.12,317576.0,28.7389,28.7757,28.7315,28.7683,317576.0
2015-09-24 15:35:00,39.12,39.13,39.06,39.1,377887.0,28.7683,28.7757,28.7242,28.7536,377887.0
2015-09-24 15:40:00,39.11,39.16,39.1,39.13,378297.0,28.761,28.7977,28.7536,28.7757,378297.0
2015-09-24 15:45:00,39.13,39.14,39.09,39.12,459779.0,28.7757,28.783,28.7462,28.7683,459779.0
2015-09-24 15:50:00,39.12,39.13,39.06,39.1,796692.0,28.7683,28.7757,28.7242,28.7536,796692.0
2015-09-24 15:55:00,39.1,39.2,39.09,39.15,1019407.0,28.7536,28.8271,28.7462,28.7904,1019407.0
2015-09-25 09:30:00,39.43,39.51,39.33,39.33,770789.0,28.9963,29.0551,28.9227,28.9227,770789.0
2015-09-25 09:35:00,39.33,39.55,39.33,39.53,412521.0,28.9227,29.0845,28.9227,29.0698,412521.0
2015-09-25 09:40:00,39.53,39.63,39.51,39.62,346971.0,29.0698,29.1434,29.0551,29.136,346971.0
2015-09-25 09:45:00,39.62,39.7,39.61,39.68,245906.0,29.136,29.1948,29.1286,29.1801,245906.0
2015-09-25 09:50:00,39.69,39.75,39.67,39.73,237405.0,29.1875,29.2316,29.1728,29.2169,237405.0
2015-09-25 09:55:00,39.74,39.74,39.61,39.62,330979.0,29.2242,29.2242,29.1286,29.136,330979.0
2015-09-25 10:00:00,39.62,39.7,39.59,39.64,270209.0,29.136,29.1948,29.1139,29.1507,270209.0
2015-09-25 10:05:00,39.64,39.67,39.59,39.67,235810.0,29.1507,29.1728,29.1139,29.1728,235810.0
2015-09-25 10:10:00,39.67,39.7,39.65,39.69,238069.0,29.1728,29.1948,29.1581,29.1875,238069.0
2015-09-25 10:15:00,39.69,39.74,39.69,39.73,218135.0,29.1875,29.2242,29.1875,29.2169,218135.0
2015-09-25 10:20:00,39.72,39.85,39.72,39.85,433662.0,29.2095,29.3051,29.2095,29.3051,433662.0
2015-09-25 10:25:00,39.84,39.91,39.82,39.9,314547.0,29.2978,29.3493,29.2831,29.3419,314547.0
2015-09-25 10:30:00,39.9,39.92,39.83,39.87,308903.0,29.3419,29.3566,29.2904,29.3198,308903.0
2015-09-25 10:35:00,39.86,39.89,39.84,39.88,183293.0,29.3125,29.3346,29.2978,29.3272,183293.0
2015-09-25 10:40:00,39.89,39.93,39.86,39.93,219177.0,29.3346,29.364,29.3125,29.364,219177.0
2015-09-25 10:45:00,39.93,39.98,39.92,39.98,259021.0,29.364,29.4007,29.3566,29.4007,259021.0
2015-09-25 10:50:00,39.97,39.99,39.97,39.98,150728.0,29.3934,29.4081,29.3934,29.4007,150728.0
2015-09-25 10:55:00,39.98,39.99,39.93,39.93,306627.0,29.4007,29.4081,29.364,29.364,306627.0
2015-09-25 11:00:00,39.93,39.94,39.87,39.87,162397.0,29.364,29.3713,29.3198,29.3198,162397.0
2015-09-25 11:05:00,39.87,39.89,39.85,39.87,134219.0,29.3198,29.3346,29.3051,29.3198,134219.0
2015-09-25 11:10:00,39.87,39.93,39.86,39.92,123857.0,29.3198,29.364,29.3125,29.3566,123857.0
2015-09-25 11:15:00,39.93,39.94,39.91,39.91,139034.0,29.364,29.3713,29.3493,29.3493,139034.0
2015-09-25 11:20:00,39.91,39.92,39.86,39.9,120609.0,29.3493,29.3566,29.3125,29.3419,120609.0
2015-09-25 11:25:00,39.89,39.9,39.86,39.87,110517.0,29.3346,29.3419,29.3125,29.3198,110517.0
2015-09-25 11:30:00,39.87,39.88,39.81,39.82,133550.0,29.3198,29.3272,29.2757,29.2831,133550.0
2015-09-25 11:35:00,39.81,39.83,39.78,39.79,117718.0,29.2757,29.2904,29.2537,29.261,117718.0
2015-09-25 11:40:00,39.78,39.79,39.73,39.74,130909.0,29.2537,29.261,29.2169,29.2242,130909.0
2015-09-25 11:45:00,39.74,39.77,39.72,39.77,154522.0,29.2242,29.2463,29.2095,29.2463,154522.0
2015-09-25 11:50:00,39.77,39.86,39.77,39.86,138210.0,29.2463,29.3125,29.2463,29.3125,138210.0
2015-09-25 11:55:00,39.85,39.9,39.83,39.88,116128.0,29.3051,29.3419,29.2904,29.3272,116128.0
2015-09-25 12:00:00,39.89,39.89,39.83,39.85,83769.0,29.3346,29.3346,29.2904,29.3051,83769.0
2015-09-25 12:05:00,39.85,39.85,39.82,39.83,49303.0,29.3051,29.3051,29.2831,29.2904,49303.0
2015-09-25 12:10:00,39.82,39.87,39.82,39.87,87390.0,29.2831,29.3198,29.2831,29.3198,87390.0
2015-09-25 12:15:00,39.86,39.87,39.77,39.77,144980.0,29.3125,29.3198,29.2463,29.2463,144980.0
2015-09-25 12:20:00,39.77,39.81,39.74,39.81,266160.0,29.2463,29.2757,29.2242,29.2757,266160.0
2015-09-25 12:25:00,39.81,39.85,39.8,39.84,109656.0,29.2757,29.3051,29.2684,29.2978,109656.0
2015-09-25 12:30:00,39.84,39.89,39.84,39.89,107963.0,29.2978,29.3346,29.2978,29.3346,107963.0
2015-09-25 12:35:00,39.88,39.9,39.88,39.9,74828.0,29.3272,29.3419,29.3272,29.3419,74828.0
2015-09-25 12:40:00,39.89,39.94,39.87,39.94,173077.0,29.3346,29.3713,29.3198,29.3713,173077.0
2015-09-25 12:45:00,39.94,39.97,39.93,39.97,117209.0,29.3713,29.3934,29.364,29.3934,117209.0
2015-09-25 12:50:00,39.97,39.99,39.96,39.98,115567.0,29.3934,29.4081,29.386,29.4007,115567.0
2015-09-25 12:55:00,39.99,40.0,39.96,39.98,129879.0,29.4081,29.4154,29.386,29.4007,129879.0
2015-09-25 13:00:00,39.97,39.99,39.96,39.96,101306.0,29.3934,29.4081,29.386,29.386,101306.0
2015-09-25 13:05:00,39.96,40.05,39.96,40.05,397491.0,29.386,29.4522,29.386,29.4522,397491.0
2015-09-25 13:10:00,40.04,40.06,40.03,40.05,112401.0,29.4449,29.4596,29.4375,29.4522,112401.0
2015-09-25 13:15:00,40.05,40.08,40.03,40.03,114574.0,29.4522,29.4743,29.4375,29.4375,114574.0
2015-09-25 13:20:00,40.03,40.04,39.99,39.99,166295.0,29.4375,29.4449,29.4081,29.4081,166295.0
2015-09-25 13:25:00,40.0,40.01,39.95,39.97,245119.0,29.4154,29.4228,29.3787,29.3934,245119.0
2015-09-25 13:30:00,39.97,40.02,39.96,39.98,287473.0,29.3934,29.4302,29.386,29.4007,287473.0
2015-09-25 13:35:00,39.98,39.98,39.93,39.94,95543.0,29.4007,29.4007,29.364,29.3713,95543.0
2015-09-25 13:40:00,39.94,39.96,39.93,39.95,70714.0,29.3713,29.386,29.364,29.3787,70714.0
2015-09-25 13:45:00,39.95,39.96,39.92,39.95,106308.0,29.3787,29.386,29.3566,29.3787,106308.0
2015-09-25 13:50:00,39.96,39.97,39.94,39.96,81991.0,29.386,29.3934,29.3713,29.386,81991.0
2015-09-25 13:55:00,39.97,39.99,39.96,39.98,112200.0,29.3934,29.4081,29.386,29.4007,112200.0
2015-09-25 14:00:00,39.98,40.01,39.98,39.99,145173.0,29.4007,29.4228,29.4007,29.4081,145173.0
2015-09-25 14:05:00,40.0,40.03,39.98,40.01,218448.0,29.4154,29.4375,29.4007,29.4228,218448.0
2015-09-25 14:10:00,40.01,40.01,39.95,39.95,155905.0,29.4228,29.4228,29.3787,29.3787,155905.0
2015-09-25 14:15:00,39.95,39.96,39.89,39.9,196854.0,29.3787,29.386,29.3346,29.3419,196854.0
2015-09-25 14:20:00,39.89,39.93,39.87,39.92,222895.0,29.3346,29.364,29.3198,29.3566,222895.0
2015-09-25 14:25:00,39.92,39.93,39.85,39.86,191798.0,29.3566,29.364,29.3051,29.3125,191798.0
2015-09-25 14:30:00,39.86,39.87,39.77,39.83,155440.0,29.3125,29.3198,29.2463,29.2904,155440.0
2015-09-25 14:35:00,39.83,39.9,39.82,39.86,221140.0,29.2904,29.3419,29.2831,29.3125,221140.0
2015-09-25 14:40:00,39.86,39.87,39.76,39.77,275999.0,29.3125,29.3198,29.239,29.2463,275999.0
2015-09-25 14:45:00,39.76,39.81,39.75,39.76,209381.0,29.239,29.2757,29.2316,29.239,209381.0
2015-09-25 14:50:00,39.76,39.82,39.73,39.82,232850.0,29.239,29.2831,29.2169,29.2831,232850.0
2015-09-25 14:55:00,39.82,39.87,39.79,39.87,266850.0,29.2831,29.3198,29.261,29.3198,266850.0
2015-09-25 15:00:00,39.87,39.87,39.64,39.66,409248.0,29.3198,29.3198,29.1507,29.1654,409248.0
2015-09-25 15:05:00,39.65,39.69,39.61,39.64,347810.0,29.1581,29.1875,29.1286,29.1507,347810.0
2015-09-25 15:10:00,39.63,39.65,39.56,39.57,489065.0,29.1434,29.1581,29.0919,29.0992,489065.0
2015-09-25 15:15:00,39.58,39.68,39.58,39.62,382576.0,29.1066,29.1801,29.1066,29.136,382576.0
2015-09-25 15:20:00,39.62,39.69,39.6,39.66,396376.0,29.136,29.1875,29.1213,29.1654,396376.0
2015-09-25 15:25:00,39.66,39.73,39.64,39.67,379915.0,29.1654,29.2169,29.1507,29.1728,379915.0
2015-09-25 15:30:00,39.67,39.74,39.65,39.72,312296.0,29.1728,29.2242,29.1581,29.2095,312296.0
2015-09-25 15:35:00,39.71,39.73,39.61,39.62,293897.0,29.2022,29.2169,29.1286,29.136,293897.0
2015-09-25 15:40:00,39.62,39.68,39.6,39.66,420924.0,29.136,29.1801,29.1213,29.1654,420924.0
2015-09-25 15:45:00,39.66,39.71,39.64,39.67,477657.0,29.1654,29.2022,29.1507,29.1728,477657.0
2015-09-25 15:50:00,39.68,39.68,39.6,39.64,700597.0,29.1801,29.1801,29.1213,29.1507,700597.0
2015-09-25 15:55:00,39.65,39.72,39.58,39.63,2059022.0,29.1581,29.2095,29.1066,29.1434,2059022.0
2015-09-28 09:30:00,39.52,39.82,39.52,39.79,663081.0,29.0625,29.2831,29.0625,29.261,663081.0
2015-09-28 09:35:00,39.79,39.79,39.51,39.55,511017.0,29.261,29.261,29.0551,29.0845,511017.0
2015-09-28 09:40:00,39.54,39.55,39.42,39.43,430833.0,29.0772,29.0845,28.9889,28.9963,430833.0
2015-09-28 09:45:00,39.43,39.5,39.38,39.5,379634.0,28.9963,29.0478,28.9595,29.0478,379634.0
2015-09-28 09:50:00,39.5,39.6,39.49,39.54,230488.0,29.0478,29.1213,29.0404,29.0772,230488.0
2015-09-28 09:55:00,39.54,39.65,39.54,39.59,139449.0,29.0772,29.1581,29.0772,29.1139,139449.0
2015-09-28 10:00:00,39.6,39.65,39.57,39.63,150375.0,29.1213,29.1581,29.0992,29.1434,150375.0
2015-09-28 10:05:00,39.63,39.64,39.53,39.53,159694.0,29.1434,29.1507,29.0698,29.0698,159694.0
2015-09-28 10:10:00,39.54,39.57,39.5,39.56,179305.0,29.0772,29.0992,29.0478,29.0919,179305.0
2015-09-28 10:15:00,39.56,39.64,39.54,39.61,194096.0,29.0919,29.1507,29.0772,29.1286,194096.0
2015-09-28 10:20:00,39.6,39.69,39.59,39.67,147779.0,29.1213,29.1875,29.1139,29.1728,147779.0
2015-09-28 10:25:00,39.68,39.72,39.64,39.68,193343.0,29.1801,29.2095,29.1507,29.1801,193343.0
2015-09-28 10:30:00,39.67,39.7,39.63,39.69,278106.0,29.1728,29.1948,29.1434,29.1875,278106.0
2015-09-28 10:35:00,39.68,39.73,39.65,39.67,172664.0,29.1801,29.2169,29.1581,29.1728,172664.0
2015-09-28 10:40:00,39.67,39.67,39.61,39.64,138830.0,29.1728,29.1728,29.1286,29.1507,138830.0
2015-09-28 10:45:00,39.63,39.68,39.61,39.66,185500.0,29.1434,29.1801,29.1286,29.1654,185500.0
2015-09-28 10:50:00,39.68,39.7,39.64,39.69,216147.0,29.1801,29.1948,29.1507,29.1875,216147.0
2015-09-28 10:55:00,39.69,39.71,39.68,39.7,155737.0,29.1875,29.2022,29.1801,29.1948,155737.0
2015-09-28 11:00:00,39.7,39.74,39.69,39.7,204619.0,29.1948,29.2242,29.1875,29.1948,204619.0
2015-09-28 11:05:00,39.7,39.72,39.67,39.68,93726.0,29.1948,29.2095,29.1728,29.1801,93726.0
2015-09-28 11:10:00,39.67,39.68,39.57,39.57,365850.0,29.1728,29.1801,29.0992,29.0992,365850.0
2015-09-28 11:15:00,39.58,39.58,39.5,39.52,150320.0,29.1066,29.1066,29.0478,29.0625,150320.0
2015-09-28 11:20:00,39.52,39.55,39.5,39.52,114756.0,29.0625,29.0845,29.0478,29.0625,114756.0
2015-09-28 11:25:00,39.53,39.53,39.43,39.46,165799.0,29.0698,29.0698,28.9963,29.0183,165799.0
2015-09-28 11:30:00,39.45,39.47,39.4,39.41,211453.0,29.011,29.0257,28.9742,28.9816,211453.0
2015-09-28 11:35:00,39.41,39.46,39.37,39.45,153705.0,28.9816,29.0183,28.9522,29.011,153705.0
2015-09-28 11:40:00,39.44,39.49,39.43,39.45,174465.0,29.0036,29.0404,28.9963,29.011,174465.0
2015-09-28 11:45:00,39.45,39.5,39.44,39.49,152090.0,29.011,29.0478,29.0036,29.0404,152090.0
2015-09-28 11:50:00,39.49,39.55,39.47,39.52,275155.0,29.0404,29.0845,29.0257,29.0625,275155.0
2015-09-28 11:55:00,39.52,39.53,39.5,39.52,119176.0,29.0625,29.0698,29.0478,29.0625,119176.0
2015-09-28 12:00:00,39.51,39.52,39.48,39.5,108957.0,29.0551,29.0625,29.033,29.0478,108957.0
2015-09-28 12:05:00,39.5,39.5,39.43,39.44,125588.0,29.0478,29.0478,28.9963,29.0036,125588.0
2015-09-28 12:10:00,39.44,39.47,39.43,39.47,139315.0,29.0036,29.0257,28.9963,29.0257,139315.0
2015-09-28 12:15:00,39.48,39.49,39.42,39.43,118667.0,29.033,29.0404,28.9889,28.9963,118667.0
2015-09-28 12:20:00,39.42,39.46,39.4,39.45,116410.0,28.9889,29.0183,28.9742,29.011,116410.0
2015-09-28 12:25:00,39.44,39.46,39.41,39.41,126927.0,29.0036,29.0183,28.9816,28.9816,126927.0
2015-09-28 12:30:00,39.41,39.43,39.38,39.42,100341.0,28.9816,28.9963,28.9595,28.9889,100341.0
2015-09-28 12:35:00,39.41,39.42,39.38,39.41,104194.0,28.9816,28.9889,28.9595,28.9816,104194.0
2015-09-28 12:40:00,39.41,39.43,39.39,39.39,66538.0,28.9816,28.9963,28.9669,28.9669,66538.0
2015-09-28 12:45:00,39.39,39.41,39.37,39.4,85172.0,28.9669,28.9816,28.9522,28.9742,85172.0
2015-09-28 12:50:00,39.4,39.4,39.35,39.39,130762.0,28.9742,28.9742,28.9374,28.9669,130762.0
2015-09-28 12:55:00,39.39,39.41,39.33,39.35,146804.0,28.9669,28.9816,28.9227,28.9374,146804.0
2015-09-28 13:00:00,39.35,39.44,39.34,39.43,125440.0,28.9374,29.0036,28.9301,28.9963,125440.0
2015-09-28 13:05:00,39.43,39.46,39.43,39.44,156981.0,28.9963,29.0183,28.9963,29.0036,156981.0
2015-09-28 13:10:00,39.45,39.45,39.41,39.44,82710.0,29.011,29.011,28.9816,29.0036,82710.0
2015-09-28 13:15:00,39.45,39.45,39.42,39.44,162341.0,29.011,29.011,28.9889,29.0036,162341.0
2015-09-28 13:20:00,39.44,39.48,39.42,39.44,131662.0,29.0036,29.033,28.9889,29.0036,131662.0
2015-09-28 13:25:00,39.45,39.47,39.41,39.42,97271.0,29.011,29.0257,28.9816,28.9889,97271.0
2015-09-28 13:30:00,39.41,39.47,39.41,39.47,192968.0,28.9816,29.0257,28.9816,29.0257,192968.0
2015-09-28 13:35:00,39.47,39.53,39.46,39.52,235210.0,29.0257,29.0698,29.0183,29.0625,235210.0
2015-09-28 13:40:00,39.51,39.57,39.5,39.51,211452.0,29.0551,29.0992,29.0478,29.0551,211452.0
2015-09-28 13:45:00,39.5,39.52,39.45,39.46,141970.0,29.0478,29.0625,29.011,29.0183,141970.0
2015-09-28 13:50:00,39.46,39.48,39.42,39.43,153559.0,29.0183,29.033,28.9889,28.9963,153559.0
2015-09-28 13:55:00,39.44,39.45,39.42,39.43,295472.0,29.0036,29.011,28.9889,28.9963,295472.0
2015-09-28 14:00:00,39.43,39.48,39.42,39.46,224396.0,28.9963,29.033,28.9889,29.0183,224396.0
2015-09-28 14:05:00,39.45,39.5,39.43,39.49,317969.0,29.011,29.0478,28.9963,29.0404,317969.0
2015-09-28 14:10:00,39.48,39.49,39.43,39.46,377113.0,29.033,29.0404,28.9963,29.0183,377113.0
2015-09-28 14:15:00,39.45,39.46,39.4,39.44,222954.0,29.011,29.0183,28.9742,29.0036,222954.0
2015-09-28 14:20:00,39.44,39.55,39.42,39.55,368911.0,29.0036,29.0845,28.9889,29.0845,368911.0
2015-09-28 14:25:00,39.55,39.58,39.54,39.58,328360.0,29.0845,29.1066,29.0772,29.1066,328360.0
2015-09-28 14:30:00,39.57,39.58,39.54,39.55,359579.0,29.0992,29.1066,29.0772,29.0845,359579.0
2015-09-28 14:35:00,39.54,39.56,39.51,39.56,179505.0,29.0772,29.0919,29.0551,29.0919,179505.0
2015-09-28 14:40:00,39.55,39.59,39.52,39.56,220756.0,29.0845,29.1139,29.0625,29.0919,220756.0
2015-09-28 14:45:00,39.57,39.6,39.52,39.54,183963.0,29.0992,29.1213,29.0625,29.0772,183963.0
2015-09-28 14:50:00,39.54,39.6,39.49,39.52,251159.0,29.0772,29.1213,29.0404,29.0625,251159.0
2015-09-28 14:55:00,39.53,39.55,39.49,39.52,176851.0,29.0698,29.0845,29.0404,29.0625,176851.0
2015-09-28 15:00:00,39.51,39.53,39.47,39.53,179560.0,29.0551,29.0698,29.0257,29.0698,179560.0
2015-09-28 15:05:00,39.52,39.53,39.46,39.48,188876.0,29.0625,29.0698,29.0183,29.033,188876.0
2015-09-28 15:10:00,39.47,39.48,39.42,39.48,283507.0,29.0257,29.033,28.9889,29.033,283507.0
2015-09-28 15:15:00,39.47,39.51,39.45,39.5,175111.0,29.0257,29.0551,29.011,29.0478,175111.0
2015-09-28 15:20:00,39.5,39.57,39.48,39.5,236560.0,29.0478,29.0992,29.033,29.0478,236560.0
2015-09-28 15:25:00,39.5,39.54,39.49,39.51,172166.0,29.0478,29.0772,29.0404,29.0551,172166.0
2015-09-28 15:30:00,39.5,39.59,39.49,39.59,233720.0,29.0478,29.1139,29.0404,29.1139,233720.0
2015-09-28 15:35:00,39.59,39.66,39.58,39.62,391329.0,29.1139,29.1654,29.1066,29.136,391329.0
2015-09-28 15:40:00,39.62,39.65,39.59,39.62,343666.0,29.136,29.1581,29.1139,29.136,343666.0
2015-09-28 15:45:00,39.62,39.63,39.59,39.61,325149.0,29.136,29.1434,29.1139,29.1286,325149.0
2015-09-28 15:50:00,39.62,39.65,39.58,39.58,423112.0,29.136,29.1581,29.1066,29.1066,423112.0
2015-09-28 15:55:00,39.58,39.6,39.48,39.53,1262010.0,29.1066,29.1213,29.033,29.0698,1262010.0
2015-09-29 09:30:00,39.52,39.63,39.43,39.61,460063.0,29.0625,29.1434,28.9963,29.1286,460063.0
2015-09-29 09:35:00,39.61,39.63,39.55,39.58,290955.0,29.1286,29.1434,29.0845,29.1066,290955.0
2015-09-29 09:40:00,39.57,39.61,39.53,39.54,177409.0,29.0992,29.1286,29.0698,29.0772,177409.0
2015-09-29 09:45:00,39.54,39.57,39.5,39.55,307455.0,29.0772,29.0992,29.0478,29.0845,307455.0
2015-09-29 09:50:00,39.54,39.61,39.53,39.53,289861.0,29.0772,29.1286,29.0698,29.0698,289861.0
2015-09-29 09:55:00,39.53,39.58,39.45,39.46,252418.0,29.0698,29.1066,29.011,29.0183,252418.0
2015-09-29 10:00:00,39.46,39.55,39.38,39.4,222755.0,29.0183,29.0845,28.9595,28.9742,222755.0
2015-09-29 10:05:00,39.41,39.52,39.4,39.43,325872.0,28.9816,29.0625,28.9742,28.9963,325872.0
2015-09-29 10:10:00,39.44,39.5,39.4,39.48,202193.0,29.0036,29.0478,28.9742,29.033,202193.0
2015-09-29 10:15:00,39.49,39.5,39.44,39.45,147997.0,29.0404,29.0478,29.0036,29.011,147997.0
2015-09-29 10:20:00,39.46,39.48,39.38,39.43,299687.0,29.0183,29.033,28.9595,28.9963,299687.0
2015-09-29 10:25:00,39.44,39.55,39.43,39.54,146664.0,29.0036,29.0845,28.9963,29.0772,146664.0
2015-09-29 10:30:00,39.54,39.55,39.44,39.46,161919.0,29.0772,29.0845,29.0036,29.0183,161919.0
2015-09-29 10:35:00,39.46,39.49,39.44,39.48,129370.0,29.0183,29.0404,29.0036,29.033,129370.0
2015-09-29 10:40:00,39.48,39.49,39.4,39.44,161400.0,29.033,29.0404,28.9742,29.0036,161400.0
2015-09-29 10:45:00,39.43,39.47,39.41,39.42,129548.0,28.9963,29.0257,28.9816,28.9889,129548.0
2015-09-29 10:50:00,39.42,39.51,39.41,39.5,207035.0,28.9889,29.0551,28.9816,29.0478,207035.0
2015-09-29 10:55:00,39.5,39.53,39.49,39.52,187236.0,29.0478,29.0698,29.0404,29.0625,187236.0
2015-09-29 11:00:00,39.52,39.54,39.5,39.52,99925.0,29.0625,29.0772,29.0478,29.0625,99925.0
2015-09-29 11:05:00,39.52,39.54,39.48,39.49,212027.0,29.0625,29.0772,29.033,29.0404,212027.0
2015-09-29 11:10:00,39.49,39.51,39.43,39.45,130780.0,29.0404,29.0551,28.9963,29.011,130780.0
2015-09-29 11:15:00,39.45,39.46,39.43,39.44,101541.0,29.011,29.0183,28.9963,29.0036,101541.0
2015-09-29 11:20:00,39.43,39.48,39.41,39.47,117376.0,28.9963,29.033,28.9816,29.0257,117376.0
2015-09-29 11:25:00,39.48,39.48,39.43,39.44,91271.0,29.033,29.033,28.9963,29.0036,91271.0
2015-09-29 11:30:00,39.44,39.46,39.36,39.37,109864.0,29.0036,29.0183,28.9448,28.9522,109864.0
2015-09-29 11:35:00,39.37,39.42,39.34,39.41,81225.0,28.9522,28.9889,28.9301,28.9816,81225.0
2015-09-29 11:40:00,39.4,39.42,39.37,39.37,107054.0,28.9742,28.9889,28.9522,28.9522,107054.0
2015-09-29 11:45:00,39.38,39.42,39.37,39.41,90045.0,28.9595,28.9889,28.9522,28.9816,90045.0
2015-09-29 11:50:00,39.41,39.49,39.4,39.47,124850.0,28.9816,29.0404,28.9742,29.0257,124850.0
2015-09-29 11:55:00,39.47,39.49,39.46,39.48,81431.0,29.0257,29.0404,29.0183,29.033,81431.0
2015-09-29 12:00:00,39.47,39.49,39.44,39.47,117983.0,29.0257,29.0404,29.0036,29.0257,117983.0
2015-09-29 12:05:00,39.47,39.49,39.44,39.46,93287.0,29.0257,29.0404,29.0036,29.0183,93287.0
2015-09-29 12:10:00,39.47,39.48,39.38,39.42,98116.0,29.0257,29.033,28.9595,28.9889,98116.0
2015-09-29 12:15:00,39.42,39.46,39.42,39.43,91622.0,28.9889,29.0183,28.9889,28.9963,91622.0
2015-09-29 12:20:00,39.41,39.45,39.4,39.42,63687.0,28.9816,29.011,28.9742,28.9889,63687.0
2015-09-29 12:25:00,39.43,39.46,39.41,39.43,80598.0,28.9963,29.0183,28.9816,28.9963,80598.0
2015-09-29 12:30:00,39.43,39.44,39.39,39.43,59904.0,28.9963,29.0036,28.9669,28.9963,59904.0
2015-09-29 12:35:00,39.43,39.43,39.36,39.36,96681.0,28.9963,28.9963,28.9448,28.9448,96681.0
2015-09-29 12:40:00,39.37,39.4,39.35,39.4,75813.0,28.9522,28.9742,28.9374,28.9742,75813.0
2015-09-29 12:45:00,39.4,39.41,39.35,39.4,89344.0,28.9742,28.9816,28.9374,28.9742,89344.0
2015-09-29 12:50:00,39.39,39.41,39.35,39.38,104931.0,28.9669,28.9816,28.9374,28.9595,104931.0
2015-09-29 12:55:00,39.37,39.37,39.33,39.34,189255.0,28.9522,28.9522,28.9227,28.9301,189255.0
2015-09-29 13:00:00,39.34,39.4,39.33,39.4,84258.0,28.9301,28.9742,28.9227,28.9742,84258.0
2015-09-29 13:05:00,39.39,39.46,39.38,39.42,71024.0,28.9669,29.0183,28.9595,28.9889,71024.0
2015-09-29 13:10:00,39.43,39.47,39.43,39.44,101024.0,28.9963,29.0257,28.9963,29.0036,101024.0
2015-09-29 13:15:00,39.44,39.48,39.43,39.46,88265.0,29.0036,29.033,28.9963,29.0183,88265.0
2015-09-29 13:20:00,39.46,39.51,39.46,39.48,174899.0,29.0183,29.0551,29.0183,29.033,174899.0
2015-09-29 13:25:00,39.48,39.51,39.47,39.5,82693.0,29.033,29.0551,29.0257,29.0478,82693.0
2015-09-29 13:30:00,39.5,39.52,39.46,39.46,132890.0,29.0478,29.0625,29.0183,29.0183,132890.0
2015-09-29 13:35:00,39.46,39.47,39.43,39.44,82467.0,29.0183,29.0257,28.9963,29.0036,82467.0
2015-09-29 13:40:00,39.45,39.47,39.44,39.46,109624.0,29.011,29.0257,29.0036,29.0183,109624.0
2015-09-29 13:45:00,39.46,39.47,39.42,39.43,110732.0,29.0183,29.0257,28.9889,28.9963,110732.0
2015-09-29 13:50:00,39.42,39.46,39.41,39.44,104369.0,28.9889,29.0183,28.9816,29.0036,104369.0
2015-09-29 13:55:00,39.45,39.51,39.44,39.51,82843.0,29.011,29.0551,29.0036,29.0551,82843.0
2015-09-29 14:00:00,39.5,39.51,39.47,39.48,91114.0,29.0478,29.0551,29.0257,29.033,91114.0
2015-09-29 14:05:00,39.47,39.5,39.46,39.49,93308.0,29.0257,29.0478,29.0183,29.0404,93308.0
2015-09-29 14:10:00,39.48,39.5,39.45,39.46,90524.0,29.033,29.0478,29.011,29.0183,90524.0
2015-09-29 14:15:00,39.46,39.51,39.45,39.49,87669.0,29.0183,29.0551,29.011,29.0404,87669.0
2015-09-29 14:20:00,39.49,39.53,39.49,39.51,94979.0,29.0404,29.0698,29.0404,29.0551,94979.0
2015-09-29 14:25:00,39.52,39.6,39.51,39.59,198181.0,29.0625,29.1213,29.0551,29.1139,198181.0
2015-09-29 14:30:00,39.58,39.61,39.57,39.58,78898.0,29.1066,29.1286,29.0992,29.1066,78898.0
2015-09-29 14:35:00,39.58,39.62,39.55,39.62,92959.0,29.1066,29.136,29.0845,29.136,92959.0
2015-09-29 14:40:00,39.62,39.64,39.6,39.61,113237.0,29.136,29.1507,29.1213,29.1286,113237.0
2015-09-29 14:45:00,39.61,39.62,39.56,39.56,106159.0,29.1286,29.136,29.0919,29.0919,106159.0
2015-09-29 14:50:00,39.56,39.59,39.53,39.55,150532.0,29.0919,29.1139,29.0698,29.0845,150532.0
2015-09-29 14:55:00,39.55,39.55,39.48,39.49,94671.0,29.0845,29.0845,29.033,29.0404,94671.0
2015-09-29 15:00:00,39.49,39.51,39.45,39.49,148393.0,29.0404,29.0551,29.011,29.0404,148393.0
2015-09-29 15:05:00,39.49,39.53,39.46,39.48,175011.0,29.0404,29.0698,29.0183,29.033,175011.0
2015-09-29 15:10:00,39.48,39.53,39.46,39.51,161823.0,29.033,29.0698,29.0183,29.0551,161823.0
2015-09-29 15:15:00,39.51,39.54,39.5,39.5,173381.0,29.0551,29.0772,29.0478,29.0478,173381.0
2015-09-29 15:20:00,39.51,39.52,39.45,39.47,260613.0,29.0551,29.0625,29.011,29.0257,260613.0
2015-09-29 15:25:00,39.47,39.48,39.42,39.44,197765.0,29.0257,29.033,28.9889,29.0036,197765.0
2015-09-29 15:30:00,39.44,39.54,39.43,39.52,232869.0,29.0036,29.0772,28.9963,29.0625,232869.0
2015-09-29 15:35:00,39.51,39.64,39.5,39.58,410879.0,29.0551,29.1507,29.0478,29.1066,410879.0
2015-09-29 15:40:00,39.58,39.6,39.52,39.58,215014.0,29.1066,29.1213,29.0625,29.1066,215014.0
2015-09-29 15:45:00,39.58,39.66,39.53,39.66,308070.0,29.1066,29.1654,29.0698,29.1654,308070.0
2015-09-29 15:50:00,39.66,39.68,39.62,39.64,468541.0,29.1654,29.1801,29.136,29.1507,468541.0
2015-09-29 15:55:00,39.65,39.71,39.64,39.65,673624.0,29.1581,29.2022,29.1507,29.1581,673624.0
2015-09-30 09:30:00,39.88,40.06,39.88,40.02,532453.0,29.3272,29.4596,29.3272,29.4302,532453.0
2015-09-30 09:35:00,40.03,40.2,40.01,40.19,447977.0,29.4375,29.5625,29.4228,29.5552,447977.0
2015-09-30 09:40:00,40.2,40.23,40.06,40.1,200065.0,29.5625,29.5846,29.4596,29.489,200065.0
2015-09-30 09:45:00,40.11,40.15,40.07,40.11,253214.0,29.4963,29.5258,29.4669,29.4963,253214.0
2015-09-30 09:50:00,40.1,40.11,40.04,40.05,135028.0,29.489,29.4963,29.4449,29.4522,135028.0
2015-09-30 09:55:00,40.06,40.07,40.01,40.05,82563.0,29.4596,29.4669,29.4228,29.4522,82563.0
2015-09-30 10:00:00,40.05,40.05,39.97,40.02,127304.0,29.4522,29.4522,29.3934,29.4302,127304.0
2015-09-30 10:05:00,40.01,40.1,39.97,40.09,175565.0,29.4228,29.489,29.3934,29.4816,175565.0
2015-09-30 10:10:00,40.09,40.09,40.0,40.02,173962.0,29.4816,29.4816,29.4154,29.4302,173962.0
2015-09-30 10:15:00,40.02,40.06,39.98,39.98,155271.0,29.4302,29.4596,29.4007,29.4007,155271.0
2015-09-30 10:20:00,39.98,40.0,39.94,39.95,141076.0,29.4007,29.4154,29.3713,29.3787,141076.0
2015-09-30 10:25:00,39.94,39.96,39.87,39.89,197973.0,29.3713,29.386,29.3198,29.3346,197973.0
2015-09-30 10:30:00,39.89,39.92,39.86,39.9,290247.0,29.3346,29.3566,29.3125,29.3419,290247.0
2015-09-30 10:35:00,39.91,39.97,39.9,39.95,200069.0,29.3493,29.3934,29.3419,29.3787,200069.0
2015-09-30 10:40:00,39.95,39.95,39.85,39.85,126450.0,29.3787,29.3787,29.3051,29.3051,126450.0
2015-09-30 10:45:00,39.86,39.89,39.84,39.87,258833.0,29.3125,29.3346,29.2978,29.3198,258833.0
2015-09-30 10:50:00,39.87,39.88,39.84,39.87,138132.0,29.3198,29.3272,29.2978,29.3198,138132.0
2015-09-30 10:55:00,39.88,39.89,39.83,39.89,240746.0,29.3272,29.3346,29.2904,29.3346,240746.0
2015-09-30 11:00:00,39.88,39.9,39.85,39.87,184292.0,29.3272,29.3419,29.3051,29.3198,184292.0
2015-09-30 11:05:00,39.88,39.88,39.8,39.8,119580.0,29.3272,29.3272,29.2684,29.2684,119580.0
2015-09-30 11:10:00,39.81,39.89,39.8,39.89,99868.0,29.2757,29.3346,29.2684,29.3346,99868.0
2015-09-30 11:15:00,39.88,39.92,39.88,39.91,162255.0,29.3272,29.3566,29.3272,29.3493,162255.0
2015-09-30 11:20:00,39.92,39.92,39.88,39.91,163833.0,29.3566,29.3566,29.3272,29.3493,163833.0
2015-09-30 11:25:00,39.91,40.0,39.91,40.0,101410.0,29.3493,29.4154,29.3493,29.4154,101410.0
2015-09-30 11:30:00,40.0,40.0,39.96,39.98,131503.0,29.4154,29.4154,29.386,29.4007,131503.0
2015-09-30 11:35:00,39.99,40.0,39.93,39.94,175233.0,29.4081,29.4154,29.364,29.3713,175233.0
2015-09-30 11:40:00,39.93,39.96,39.9,39.9,197398.0,29.364,29.386,29.3419,29.3419,197398.0
2015-09-30 11:45:00,39.91,39.94,39.9,39.94,70100.0,29.3493,29.3713,29.3419,29.3713,70100.0
2015-09-30 11:50:00,39.94,39.94,39.89,39.93,173939.0,29.3713,29.3713,29.3346,29.364,173939.0
2015-09-30 11:55:00,39.92,39.93,39.85,39.91,108563.0,29.3566,29.364,29.3051,29.3493,108563.0
2015-09-30 12:00:00,39.91,39.94,39.89,39.93,104134.0,29.3493,29.3713,29.3346,29.364,104134.0
2015-09-30 12:05:00,39.93,39.95,39.88,39.9,151961.0,29.364,29.3787,29.3272,29.3419,151961.0
2015-09-30 12:10:00,39.9,39.92,39.86,39.9,131132.0,29.3419,29.3566,29.3125,29.3419,131132.0
2015-09-30 12:15:00,39.9,39.93,39.89,39.9,89898.0,29.3419,29.364,29.3346,29.3419,89898.0
2015-09-30 12:20:00,39.9,39.91,39.83,39.87,139060.0,29.3419,29.3493,29.2904,29.3198,139060.0
2015-09-30 12:25:00,39.87,39.91,39.86,39.9,36123.0,29.3198,29.3493,29.3125,29.3419,36123.0
2015-09-30 12:30:00,39.9,39.97,39.89,39.96,163204.0,29.3419,29.3934,29.3346,29.386,163204.0
2015-09-30 12:35:00,39.96,39.96,39.92,39.94,40928.0,29.386,29.386,29.3566,29.3713,40928.0
2015-09-30 12:40:00,39.94,39.97,39.93,39.96,340586.0,29.3713,29.3934,29.364,29.386,340586.0
2015-09-30 12:45:00,39.96,39.97,39.93,39.96,415443.0,29.386,29.3934,29.364,29.386,415443.0
2015-09-30 12:50:00,39.96,39.99,39.94,39.97,165939.0,29.386,29.4081,29.3713,29.3934,165939.0
2015-09-30 12:55:00,39.97,39.99,39.96,39.98,98902.0,29.3934,29.4081,29.386,29.4007,98902.0
2015-09-30 13:00:00,39.98,40.0,39.97,39.98,88547.0,29.4007,29.4154,29.3934,29.4007,88547.0
2015-09-30 13:05:00,39.98,39.99,39.96,39.97,69800.0,29.4007,29.4081,29.386,29.3934,69800.0
2015-09-30 13:10:00,39.98,39.99,39.95,39.98,158094.0,29.4007,29.4081,29.3787,29.4007,158094.0
2015-09-30 13:15:00,39.99,40.03,39.98,40.02,121137.0,29.4081,29.4375,29.4007,29.4302,121137.0
2015-09-30 13:20:00,40.01,40.02,40.0,40.02,131413.0,29.4228,29.4302,29.4154,29.4302,131413.0
2015-09-30 13:25:00,40.02,40.02,40.0,40.02,50081.0,29.4302,29.4302,29.4154,29.4302,50081.0
2015-09-30 13:30:00,40.02,40.03,39.98,39.99,158823.0,29.4302,29.4375,29.4007,29.4081,158823.0
2015-09-30 13:35:00,40.0,40.05,39.99,40.02,113889.0,29.4154,29.4522,29.4081,29.4302,113889.0
2015-09-30 13:40:00,40.02,40.07,40.01,40.01,80515.0,29.4302,29.4669,29.4228,29.4228,80515.0
2015-09-30 13:45:00,40.01,40.02,39.99,40.0,62125.0,29.4228,29.4302,29.4081,29.4154,62125.0
2015-09-30 13:50:00,39.99,40.09,39.99,40.06,102531.0,29.4081,29.4816,29.4081,29.4596,102531.0
2015-09-30 13:55:00,40.06,40.07,39.99,40.02,218994.0,29.4596,29.4669,29.4081,29.4302,218994.0
2015-09-30 14:00:00,40.01,40.03,39.97,40.0,90744.0,29.4228,29.4375,29.3934,29.4154,90744.0
2015-09-30 14:05:00,40.0,40.0,39.97,39.97,93124.0,29.4154,29.4154,29.3934,29.3934,93124.0
2015-09-30 14:10:00,39.97,39.99,39.96,39.98,101871.0,29.3934,29.4081,29.386,29.4007,101871.0
2015-09-30 14:15:00,39.98,40.02,39.96,40.01,160607.0,29.4007,29.4302,29.386,29.4228,160607.0
2015-09-30 14:20:00,40.01,40.04,39.99,40.04,435608.0,29.4228,29.4449,29.4081,29.4449,435608.0
2015-09-30 14:25:00,40.05,40.05,40.0,40.04,457985.0,29.4522,29.4522,29.4154,29.4449,457985.0
2015-09-30 14:30:00,40.03,40.05,40.0,40.02,206541.0,29.4375,29.4522,29.4154,29.4302,206541.0
2015-09-30 14:35:00,40.02,40.04,40.01,40.02,123566.0,29.4302,29.4449,29.4228,29.4302,123566.0
2015-09-30 14:40:00,40.02,40.05,40.01,40.02,115445.0,29.4302,29.4522,29.4228,29.4302,115445.0
2015-09-30 14:45:00,40.02,40.07,40.01,40.05,143150.0,29.4302,29.4669,29.4228,29.4522,143150.0
2015-09-30 14:50:00,40.05,40.06,40.0,40.05,170889.0,29.4522,29.4596,29.4154,29.4522,170889.0
2015-09-30 14:55:00,40.05,40.08,40.04,40.05,180090.0,29.4522,29.4743,29.4449,29.4522,180090.0
2015-09-30 15:00:00,40.05,40.09,39.99,40.01,257149.0,29.4522,29.4816,29.4081,29.4228,257149.0
2015-09-30 15:05:00,40.01,40.04,39.99,40.04,185092.0,29.4228,29.4449,29.4081,29.4449,185092.0
2015-09-30 15:10:00,40.04,40.07,40.03,40.05,234087.0,29.4449,29.4669,29.4375,29.4522,234087.0
2015-09-30 15:15:00,40.06,40.07,40.02,40.04,152454.0,29.4596,29.4669,29.4302,29.4449,152454.0
2015-09-30 15:20:00,40.03,40.05,39.97,39.98,245441.0,29.4375,29.4522,29.3934,29.4007,245441.0
2015-09-30 15:25:00,39.97,40.06,39.97,40.04,317511.0,29.3934,29.4596,29.3934,29.4449,317511.0
2015-09-30 15:30:00,40.04,40.12,40.04,40.11,383045.0,29.4449,29.5037,29.4449,29.4963,383045.0
2015-09-30 15:35:00,40.11,40.14,40.08,40.11,297290.0,29.4963,29.5184,29.4743,29.4963,297290.0
2015-09-30 15:40:00,40.1,40.15,40.07,40.14,372069.0,29.489,29.5258,29.4669,29.5184,372069.0
2015-09-30 15:45:00,40.14,40.17,40.1,40.15,398144.0,29.5184,29.5405,29.489,29.5258,398144.0
2015-09-30 15:50:00,40.16,40.16,40.11,40.13,532295.0,29.5331,29.5331,29.4963,29.511,532295.0
2015-09-30 15:55:00,40.13,40.15,40.09,40.12,1285588.0,29.511,29.5258,29.4816,29.5037,1285588.0
2015-10-01 09:30:00,40.22,40.43,40.2,40.43,749295.0,29.5772,29.7317,29.5625,29.7317,749295.0
2015-10-01 09:35:00,40.42,40.43,40.27,40.29,407527.0,29.7243,29.7317,29.614,29.6287,407527.0
2015-10-01 09:40:00,40.29,40.29,40.17,40.24,324524.0,29.6287,29.6287,29.5405,29.5919,324524.0
2015-10-01 09:45:00,40.24,40.37,40.23,40.32,416893.0,29.5919,29.6875,29.5846,29.6508,416893.0
2015-10-01 09:50:00,40.32,40.37,40.29,40.3,181072.0,29.6508,29.6875,29.6287,29.6361,181072.0
2015-10-01 09:55:00,40.3,40.32,40.19,40.2,238289.0,29.6361,29.6508,29.5552,29.5625,238289.0
2015-10-01 10:00:00,40.2,40.27,40.15,40.21,423495.0,29.5625,29.614,29.5258,29.5699,423495.0
2015-10-01 10:05:00,40.21,40.31,40.2,40.28,346999.0,29.5699,29.6434,29.5625,29.6214,346999.0
2015-10-01 10:10:00,40.29,40.45,40.29,40.34,455803.0,29.6287,29.7464,29.6287,29.6655,455803.0
2015-10-01 10:15:00,40.35,40.47,40.35,40.39,419868.0,29.6728,29.7611,29.6728,29.7022,419868.0
2015-10-01 10:20:00,40.38,40.41,40.27,40.31,336108.0,29.6949,29.717,29.614,29.6434,336108.0
2015-10-01 10:25:00,40.31,40.33,40.25,40.26,253795.0,29.6434,29.6581,29.5993,29.6066,253795.0
2015-10-01 10:30:00,40.26,40.29,40.24,40.25,230547.0,29.6066,29.6287,29.5919,29.5993,230547.0
2015-10-01 10:35:00,40.25,40.26,40.18,40.21,244171.0,29.5993,29.6066,29.5478,29.5699,244171.0
2015-10-01 10:40:00,40.21,40.23,40.17,40.19,190855.0,29.5699,29.5846,29.5405,29.5552,190855.0
2015-10-01 10:45:00,40.19,40.25,40.18,40.23,160357.0,29.5552,29.5993,29.5478,29.5846,160357.0
2015-10-01 10:50:00,40.23,40.24,40.09,40.09,237213.0,29.5846,29.5919,29.4816,29.4816,237213.0
2015-10-01 10:55:00,40.1,40.13,40.07,40.09,237627.0,29.489,29.511,29.4669,29.4816,237627.0
2015-10-01 11:00:00,40.08,40.1,40.05,40.08,175729.0,29.4743,29.489,29.4522,29.4743,175729.0
2015-10-01 11:05:00,40.09,40.14,40.06,40.11,212983.0,29.4816,29.5184,29.4596,29.4963,212983.0
2015-10-01 11:10:00,40.11,40.13,40.07,40.09,153483.0,29.4963,29.511,29.4669,29.4816,153483.0
2015-10-01 11:15:00,40.08,40.1,40.03,40.04,148076.0,29.4743,29.489,29.4375,29.4449,148076.0
2015-10-01 11:20:00,40.03,40.06,40.0,40.01,267901.0,29.4375,29.4596,29.4154,29.4228,267901.0
2015-10-01 11:25:00,40.02,40.02,39.88,39.89,322962.0,29.4302,29.4302,29.3272,29.3346,322962.0
2015-10-01 11:30:00,39.89,39.96,39.88,39.91,278644.0,29.3346,29.386,29.3272,29.3493,278644.0
2015-10-01 11:35:00,39.91,39.93,39.88,39.91,308107.0,29.3493,29.364,29.3272,29.3493,308107.0
2015-10-01 11:40:00,39.9,39.95,39.86,39.94,181826.0,29.3419,29.3787,29.3125,29.3713,181826.0
2015-10-01 11:45:00,39.93,39.94,39.84,39.87,166342.0,29.364,29.3713,29.2978,29.3198,166342.0
2015-10-01 11:50:00,39.86,39.87,39.81,39.83,129596.0,29.3125,29.3198,29.2757,29.2904,129596.0
2015-10-01 11:55:00,39.82,39.83,39.74,39.8,561999.0,29.2831,29.2904,29.2242,29.2684,561999.0
2015-10-01 12:00:00,39.81,39.82,39.76,39.77,221186.0,29.2757,29.2831,29.239,29.2463,221186.0
2015-10-01 12:05:00,39.77,39.78,39.73,39.73,154119.0,29.2463,29.2537,29.2169,29.2169,154119.0
2015-10-01 12:10:00,39.73,39.75,39.71,39.74,191514.0,29.2169,29.2316,29.2022,29.2242,191514.0
2015-10-01 12:15:00,39.73,39.77,39.7,39.74,165105.0,29.2169,29.2463,29.1948,29.2242,165105.0
2015-10-01 12:20:00,39.74,39.76,39.72,39.73,153068.0,29.2242,29.239,29.2095,29.2169,153068.0
2015-10-01 12:25:00,39.73,39.75,39.72,39.72,145920.0,29.2169,29.2316,29.2095,29.2095,145920.0
2015-10-01 12:30:00,39.72,39.75,39.69,39.73,120708.0,29.2095,29.2316,29.1875,29.2169,120708.0
2015-10-01 12:35:00,39.73,39.74,39.71,39.72,70504.0,29.2169,29.2242,29.2022,29.2095,70504.0
2015-10-01 12:40:00,39.73,39.73,39.65,39.66,171880.0,29.2169,29.2169,29.1581,29.1654,171880.0
2015-10-01 12:45:00,39.66,39.67,39.64,39.66,108301.0,29.1654,29.1728,29.1507,29.1654,108301.0
2015-10-01 12:50:00,39.67,39.73,39.66,39.73,90434.0,29.1728,29.2169,29.1654,29.2169,90434.0
2015-10-01 12:55:00,39.73,39.74,39.7,39.73,80999.0,29.2169,29.2242,29.1948,29.2169,80999.0
2015-10-01 13:00:00,39.73,39.73,39.67,39.69,79639.0,29.2169,29.2169,29.1728,29.1875,79639.0
2015-10-01 13:05:00,39.69,39.73,39.69,39.73,30662.0,29.1875,29.2169,29.1875,29.2169,30662.0
2015-10-01 13:10:00,39.73,39.74,39.65,39.65,140372.0,29.2169,29.2242,29.1581,29.1581,140372.0
2015-10-01 13:15:00,39.66,39.73,39.65,39.71,123425.0,29.1654,29.2169,29.1581,29.2022,123425.0
2015-10-01 13:20:00,39.71,39.71,39.68,39.71,147032.0,29.2022,29.2022,29.1801,29.2022,147032.0
2015-10-01 13:25:00,39.71,39.72,39.65,39.67,78565.0,29.2022,29.2095,29.1581,29.1728,78565.0
2015-10-01 13:30:00,39.68,39.72,39.66,39.68,101673.0,29.1801,29.2095,29.1654,29.1801,101673.0
2015-10-01 13:35:00,39.68,39.72,39.65,39.66,166854.0,29.1801,29.2095,29.1581,29.1654,166854.0
2015-10-01 13:40:00,39.66,39.67,39.65,39.66,68668.0,29.1654,29.1728,29.1581,29.1654,68668.0
2015-10-01 13:45:00,39.66,39.71,39.65,39.7,95309.0,29.1654,29.2022,29.1581,29.1948,95309.0
2015-10-01 13:50:00,39.7,39.7,39.66,39.69,125622.0,29.1948,29.1948,29.1654,29.1875,125622.0
2015-10-01 13:55:00,39.69,39.72,39.68,39.69,150240.0,29.1875,29.2095,29.1801,29.1875,150240.0
2015-10-01 14:00:00,39.7,39.7,39.68,39.7,73858.0,29.1948,29.1948,29.1801,29.1948,73858.0
2015-10-01 14:05:00,39.7,39.76,39.69,39.73,320329.0,29.1948,29.239,29.1875,29.2169,320329.0
2015-10-01 14:10:00,39.74,39.8,39.73,39.74,134190.0,29.2242,29.2684,29.2169,29.2242,134190.0
2015-10-01 14:15:00,39.74,39.75,39.71,39.75,152145.0,29.2242,29.2316,29.2022,29.2316,152145.0
2015-10-01 14:20:00,39.75,39.78,39.74,39.76,135658.0,29.2316,29.2537,29.2242,29.239,135658.0
2015-10-01 14:25:00,39.76,39.78,39.72,39.76,151774.0,29.239,29.2537,29.2095,29.239,151774.0
2015-10-01 14:30:00,39.77,39.8,39.74,39.74,219149.0,29.2463,29.2684,29.2242,29.2242,219149.0
2015-10-01 14:35:00,39.74,39.75,39.68,39.72,212594.0,29.2242,29.2316,29.1801,29.2095,212594.0
2015-10-01 14:40:00,39.72,39.73,39.7,39.7,135839.0,29.2095,29.2169,29.1948,29.1948,135839.0
2015-10-01 14:45:00,39.7,39.72,39.64,39.65,223759.0,29.1948,29.2095,29.1507,29.1581,223759.0
2015-10-01 14:50:00,39.65,39.71,39.64,39.7,230220.0,29.1581,29.2022,29.1507,29.1948,230220.0
2015-10-01 14:55:00,39.71,39.71,39.68,39.69,221139.0,29.2022,29.2022,29.1801,29.1875,221139.0
2015-10-01 15:00:00,39.7,39.75,39.7,39.72,196770.0,29.1948,29.2316,29.1948,29.2095,196770.0
2015-10-01 15:05:00,39.73,39.77,39.72,39.75,306085.0,29.2169,29.2463,29.2095,29.2316,306085.0
2015-10-01 15:10:00,39.75,39.79,39.73,39.76,149855.0,29.2316,29.261,29.2169,29.239,149855.0
2015-10-01 15:15:00,39.77,39.77,39.73,39.74,184747.0,29.2463,29.2463,29.2169,29.2242,184747.0
2015-10-01 15:20:00,39.74,39.75,39.71,39.72,155271.0,29.2242,29.2316,29.2022,29.2095,155271.0
2015-10-01 15:25:00,39.72,39.75,39.68,39.69,162863.0,29.2095,29.2316,29.1801,29.1875,162863.0
2015-10-01 15:30:00,39.69,39.71,39.65,39.7,215860.0,29.1875,29.2022,29.1581,29.1948,215860.0
2015-10-01 15:35:00,39.7,39.71,39.6,39.61,290586.0,29.1948,29.2022,29.1213,29.1286,290586.0
2015-10-01 15:40:00,39.61,39.66,39.61,39.66,174933.0,29.1286,29.1654,29.1286,29.1654,174933.0
2015-10-01 15:45:00,39.66,39.71,39.66,39.68,384104.0,29.1654,29.2022,29.1654,29.1801,384104.0
2015-10-01 15:50:00,39.69,39.74,39.68,39.72,464286.0,29.1875,29.2242,29.1801,29.2095,464286.0
2015-10-01 15:55:00,39.72,39.82,39.72,39.78,1094037.0,29.2095,29.2831,29.2095,29.2537,1094037.0
2015-10-02 09:30:00,39.56,39.71,39.51,39.52,434260.0,29.0919,29.2022,29.0551,29.0625,434260.0
2015-10-02 09:35:00,39.52,39.55,39.36,39.42,318919.0,29.0625,29.0845,28.9448,28.9889,318919.0
2015-10-02 09:40:00,39.42,39.65,39.4,39.61,343881.0,28.9889,29.1581,28.9742,29.1286,343881.0
2015-10-02 09:45:00,39.61,39.61,39.52,39.56,227835.0,29.1286,29.1286,29.0625,29.0919,227835.0
2015-10-02 09:50:00,39.55,39.7,39.54,39.7,105909.0,29.0845,29.1948,29.0772,29.1948,105909.0
2015-10-02 09:55:00,39.7,39.78,39.66,39.75,212741.0,29.1948,29.2537,29.1654,29.2316,212741.0
2015-10-02 10:00:00,39.75,39.75,39.66,39.69,324507.0,29.2316,29.2316,29.1654,29.1875,324507.0
2015-10-02 10:05:00,39.68,39.79,39.68,39.79,216674.0,29.1801,29.261,29.1801,29.261,216674.0
2015-10-02 10:10:00,39.8,39.89,39.77,39.88,230200.0,29.2684,29.3346,29.2463,29.3272,230200.0
2015-10-02 10:15:00,39.88,39.95,39.81,39.83,321641.0,29.3272,29.3787,29.2757,29.2904,321641.0
2015-10-02 10:20:00,39.83,39.84,39.75,39.76,198802.0,29.2904,29.2978,29.2316,29.239,198802.0
2015-10-02 10:25:00,39.76,39.77,39.7,39.73,252503.0,29.239,29.2463,29.1948,29.2169,252503.0
2015-10-02 10:30:00,39.73,39.78,39.71,39.77,117915.0,29.2169,29.2537,29.2022,29.2463,117915.0
2015-10-02 10:35:00,39.77,39.77,39.7,39.75,113528.0,29.2463,29.2463,29.1948,29.2316,113528.0
2015-10-02 10:40:00,39.76,39.84,39.75,39.82,154184.0,29.239,29.2978,29.2316,29.2831,154184.0
2015-10-02 10:45:00,39.82,39.84,39.77,39.83,119010.0,29.2831,29.2978,29.2463,29.2904,119010.0
2015-10-02 10:50:00,39.83,39.83,39.76,39.77,80067.0,29.2904,29.2904,29.239,29.2463,80067.0
2015-10-02 10:55:00,39.78,39.88,39.78,39.88,115335.0,29.2537,29.3272,29.2537,29.3272,115335.0
2015-10-02 11:00:00,39.87,39.91,39.85,39.89,191164.0,29.3198,29.3493,29.3051,29.3346,191164.0
2015-10-02 11:05:00,39.9,39.94,39.88,39.93,152678.0,29.3419,29.3713,29.3272,29.364,152678.0
2015-10-02 11:10:00,39.93,39.93,39.89,39.89,145979.0,29.364,29.364,29.3346,29.3346,145979.0
2015-10-02 11:15:00,39.89,39.89,39.84,39.87,95460.0,29.3346,29.3346,29.2978,29.3198,95460.0
2015-10-02 11:20:00,39.87,39.88,39.83,39.84,117400.0,29.3198,29.3272,29.2904,29.2978,117400.0
2015-10-02 11:25:00,39.84,39.85,39.81,39.82,144116.0,29.2978,29.3051,29.2757,29.2831,144116.0
2015-10-02 11:30:00,39.83,39.87,39.81,39.84,124520.0,29.2904,29.3198,29.2757,29.2978,124520.0
2015-10-02 11:35:00,39.84,39.89,39.82,39.84,112197.0,29.2978,29.3346,29.2831,29.2978,112197.0
2015-10-02 11:40:00,39.84,39.87,39.84,39.85,57870.0,29.2978,29.3198,29.2978,29.3051,57870.0
2015-10-02 11:45:00,39.85,39.87,39.82,39.84,82219.0,29.3051,29.3198,29.2831,29.2978,82219.0
2015-10-02 11:50:00,39.84,39.89,39.82,39.89,67759.0,29.2978,29.3346,29.2831,29.3346,67759.0
2015-10-02 11:55:00,39.89,39.91,39.87,39.9,70564.0,29.3346,29.3493,29.3198,29.3419,70564.0
2015-10-02 12:00:00,39.9,39.92,39.89,39.91,121851.0,29.3419,29.3566,29.3346,29.3493,121851.0
2015-10-02 12:05:00,39.91,39.97,39.91,39.97,96050.0,29.3493,29.3934,29.3493,29.3934,96050.0
2015-10-02 12:10:00,39.97,40.0,39.97,39.98,133028.0,29.3934,29.4154,29.3934,29.4007,133028.0
2015-10-02 12:15:00,39.99,40.01,39.96,40.01,147644.0,29.4081,29.4228,29.386,29.4228,147644.0
2015-10-02 12:20:00,40.0,40.04,39.99,40.03,80275.0,29.4154,29.4449,29.4081,29.4375,80275.0
2015-10-02 12:25:00,40.03,40.07,40.02,40.07,116265.0,29.4375,29.4669,29.4302,29.4669,116265.0
2015-10-02 12:30:00,40.06,40.16,40.06,40.1,247161.0,29.4596,29.5331,29.4596,29.489,247161.0
2015-10-02 12:35:00,40.11,40.11,40.07,40.07,116603.0,29.4963,29.4963,29.4669,29.4669,116603.0
2015-10-02 12:40:00,40.08,40.09,40.06,40.07,131817.0,29.4743,29.4816,29.4596,29.4669,131817.0
2015-10-02 12:45:00,40.07,40.12,40.06,40.11,124623.0,29.4669,29.5037,29.4596,29.4963,124623.0
2015-10-02 12:50:00,40.11,40.19,40.08,40.17,239912.0,29.4963,29.5552,29.4743,29.5405,239912.0
2015-10-02 12:55:00,40.17,40.21,40.16,40.19,112533.0,29.5405,29.5699,29.5331,29.5552,112533.0
2015-10-02 13:00:00,40.2,40.25,40.18,40.22,205292.0,29.5625,29.5993,29.5478,29.5772,205292.0
2015-10-02 13:05:00,40.21,40.28,40.2,40.27,212195.0,29.5699,29.6214,29.5625,29.614,212195.0
2015-10-02 13:10:00,40.26,40.33,40.26,40.29,162016.0,29.6066,29.6581,29.6066,29.6287,162016.0
2015-10-02 13:15:00,40.29,40.3,40.25,40.27,187623.0,29.6287,29.6361,29.5993,29.614,187623.0
2015-10-02 13:20:00,40.27,40.28,40.23,40.26,106030.0,29.614,29.6214,29.5846,29.6066,106030.0
2015-10-02 13:25:00,40.25,40.32,40.25,40.29,102072.0,29.5993,29.6508,29.5993,29.6287,102072.0
2015-10-02 13:30:00,40.3,40.31,40.26,40.27,126671.0,29.6361,29.6434,29.6066,29.614,126671.0
2015-10-02 13:35:00,40.27,40.27,40.18,40.19,98835.0,29.614,29.614,29.5478,29.5552,98835.0
2015-10-02 13:40:00,40.18,40.22,40.16,40.21,147728.0,29.5478,29.5772,29.5331,29.5699,147728.0
2015-10-02 13:45:00,40.21,40.3,40.2,40.3,80998.0,29.5699,29.6361,29.5625,29.6361,80998.0
2015-10-02 13:50:00,40.3,40.32,40.23,40.23,110108.0,29.6361,29.6508,29.5846,29.5846,110108.0
2015-10-02 13:55:00,40.24,40.26,40.21,40.22,110786.0,29.5919,29.6066,29.5699,29.5772,110786.0
2015-10-02 14:00:00,40.21,40.27,40.2,40.27,87371.0,29.5699,29.614,29.5625,29.614,87371.0
2015-10-02 14:05:00,40.26,40.29,40.24,40.29,168829.0,29.6066,29.6287,29.5919,29.6287,168829.0
2015-10-02 14:10:00,40.29,40.29,40.19,40.21,213550.0,29.6287,29.6287,29.5552,29.5699,213550.0
2015-10-02 14:15:00,40.21,40.23,40.19,40.2,152956.0,29.5699,29.5846,29.5552,29.5625,152956.0
2015-10-02 14:20:00,40.2,40.25,40.16,40.21,321706.0,29.5625,29.5993,29.5331,29.5699,321706.0
2015-10-02 14:25:00,40.22,40.24,40.19,40.22,75521.0,29.5772,29.5919,29.5552,29.5772,75521.0
2015-10-02 14:30:00,40.22,40.26,40.21,40.22,116917.0,29.5772,29.6066,29.5699,29.5772,116917.0
2015-10-02 14:35:00,40.23,40.25,40.22,40.25,65419.0,29.5846,29.5993,29.5772,29.5993,65419.0
2015-10-02 14:40:00,40.25,40.26,40.17,40.2,131985.0,29.5993,29.6066,29.5405,29.5625,131985.0
2015-10-02 14:45:00,40.2,40.23,40.17,40.18,91268.0,29.5625,29.5846,29.5405,29.5478,91268.0
2015-10-02 14:50:00,40.18,40.21,40.15,40.18,110128.0,29.5478,29.5699,29.5258,29.5478,110128.0
2015-10-02 14:55:00,40.19,40.2,40.14,40.15,100806.0,29.5552,29.5625,29.5184,29.5258,100806.0
2015-10-02 15:00:00,40.14,40.17,40.13,40.16,111957.0,29.5184,29.5405,29.511,29.5331,111957.0
2015-10-02 15:05:00,40.16,40.19,40.15,40.19,161721.0,29.5331,29.5552,29.5258,29.5552,161721.0
2015-10-02 15:10:00,40.18,40.21,40.16,40.19,218947.0,29.5478,29.5699,29.5331,29.5552,218947.0
2015-10-02 15:15:00,40.19,40.27,40.18,40.27,247593.0,29.5552,29.614,29.5478,29.614,247593.0
2015-10-02 15:20:00,40.26,40.29,40.24,40.27,120099.0,29.6066,29.6287,29.5919,29.614,120099.0
2015-10-02 15:25:00,40.27,40.29,40.25,40.29,160800.0,29.614,29.6287,29.5993,29.6287,160800.0
2015-10-02 15:30:00,40.28,40.3,40.26,40.29,234519.0,29.6214,29.6361,29.6066,29.6287,234519.0
2015-10-02 15:35:00,40.3,40.35,40.28,40.29,271338.0,29.6361,29.6728,29.6214,29.6287,271338.0
2015-10-02 15:40:00,40.3,40.33,40.3,40.32,154314.0,29.6361,29.6581,29.6361,29.6508,154314.0
2015-10-02 15:45:00,40.32,40.37,40.31,40.36,254052.0,29.6508,29.6875,29.6434,29.6802,254052.0
2015-10-02 15:50:00,40.36,40.36,40.29,40.34,441951.0,29.6802,29.6802,29.6287,29.6655,441951.0
2015-10-02 15:55:00,40.34,40.39,40.33,40.37,875997.0,29.6655,29.7022,29.6581,29.6875,875997.0
2015-10-05 09:30:00,40.45,40.6,40.43,40.52,742422.0,29.7464,29.8567,29.7317,29.7978,742422.0
2015-10-05 09:35:00,40.53,40.77,40.53,40.76,384072.0,29.8052,29.9817,29.8052,29.9743,384072.0
2015-10-05 09:40:00,40.76,40.85,40.7,40.79,402410.0,29.9743,30.0405,29.9302,29.9964,402410.0
2015-10-05 09:45:00,40.8,40.84,40.74,40.84,118918.0,30.0038,30.0332,29.9596,30.0332,118918.0
2015-10-05 09:50:00,40.84,40.92,40.83,40.9,192443.0,30.0332,30.092,30.0258,30.0773,192443.0
2015-10-05 09:55:00,40.9,40.97,40.83,40.84,190639.0,30.0773,30.1288,30.0258,30.0332,190639.0
2015-10-05 10:00:00,40.83,40.89,40.82,40.84,110492.0,30.0258,30.0699,30.0185,30.0332,110492.0
2015-10-05 10:05:00,40.84,40.86,40.69,40.7,252060.0,30.0332,30.0479,29.9229,29.9302,252060.0
2015-10-05 10:10:00,40.69,40.73,40.68,40.7,165376.0,29.9229,29.9523,29.9155,29.9302,165376.0
2015-10-05 10:15:00,40.71,40.73,40.64,40.7,131749.0,29.9376,29.9523,29.8861,29.9302,131749.0
2015-10-05 10:20:00,40.69,40.73,40.65,40.66,143424.0,29.9229,29.9523,29.8934,29.9008,143424.0
2015-10-05 10:25:00,40.66,40.66,40.61,40.63,103906.0,29.9008,29.9008,29.864,29.8787,103906.0
2015-10-05 10:30:00,40.63,40.63,40.59,40.62,84175.0,29.8787,29.8787,29.8493,29.8714,84175.0
2015-10-05 10:35:00,40.62,40.73,40.61,40.73,124288.0,29.8714,29.9523,29.864,29.9523,124288.0
2015-10-05 10:40:00,40.72,40.75,40.69,40.71,140124.0,29.9449,29.967,29.9229,29.9376,140124.0
2015-10-05 10:45:00,40.7,40.78,40.69,40.77,112177.0,29.9302,29.989,29.9229,29.9817,112177.0
2015-10-05 10:50:00,40.78,40.84,40.77,40.83,66612.0,29.989,30.0332,29.9817,30.0258,66612.0
2015-10-05 10:55:00,40.83,40.84,40.8,40.8,80482.0,30.0258,30.0332,30.0038,30.0038,80482.0
2015-10-05 11:00:00,40.8,40.82,40.78,40.78,114798.0,30.0038,30.0185,29.989,29.989,114798.0
2015-10-05 11:05:00,40.79,40.85,40.78,40.84,58200.0,29.9964,30.0405,29.989,30.0332,58200.0
2015-10-05 11:10:00,40.84,40.89,40.83,40.86,103015.0,30.0332,30.0699,30.0258,30.0479,103015.0
2015-10-05 11:15:00,40.86,40.87,40.79,40.8,79131.0,30.0479,30.0552,29.9964,30.0038,79131.0
2015-10-05 11:20:00,40.8,40.83,40.79,40.82,82789.0,30.0038,30.0258,29.9964,30.0185,82789.0
2015-10-05 11:25:00,40.82,40.82,40.78,40.79,57741.0,30.0185,30.0185,29.989,29.9964,57741.0
2015-10-05 11:30:00,40.79,40.81,40.74,40.8,167893.0,29.9964,30.0111,29.9596,30.0038,167893.0
2015-10-05 11:35:00,40.8,40.8,40.76,40.78,134346.0,30.0038,30.0038,29.9743,29.989,134346.0
2015-10-05 11:40:00,40.78,40.83,40.78,40.81,101553.0,29.989,30.0258,29.989,30.0111,101553.0
2015-10-05 11:45:00,40.82,40.84,40.79,40.81,61176.0,30.0185,30.0332,29.9964,30.0111,61176.0
2015-10-05 11:50:00,40.81,40.84,40.81,40.84,43191.0,30.0111,30.0332,30.0111,30.0332,43191.0
2015-10-05 11:55:00,40.84,40.84,40.8,40.82,63137.0,30.0332,30.0332,30.0038,30.0185,63137.0
2015-10-05 12:00:00,40.82,40.82,40.79,40.8,71290.0,30.0185,30.0185,29.9964,30.0038,71290.0
2015-10-05 12:05:00,40.8,40.85,40.8,40.84,104895.0,30.0038,30.0405,30.0038,30.0332,104895.0
2015-10-05 12:10:00,40.84,40.85,40.83,40.84,50253.0,30.0332,30.0405,30.0258,30.0332,50253.0
2015-10-05 12:15:00,40.85,40.89,40.84,40.86,101235.0,30.0405,30.0699,30.0332,30.0479,101235.0
2015-10-05 12:20:00,40.87,40.88,40.84,40.85,48945.0,30.0552,30.0626,30.0332,30.0405,48945.0
2015-10-05 12:25:00,40.85,40.89,40.85,40.89,80566.0,30.0405,30.0699,30.0405,30.0699,80566.0
2015-10-05 12:30:00,40.88,40.9,40.86,40.86,115812.0,30.0626,30.0773,30.0479,30.0479,115812.0
2015-10-05 12:35:00,40.86,40.86,40.73,40.75,367747.0,30.0479,30.0479,29.9523,29.967,367747.0
2015-10-05 12:40:00,40.75,40.76,40.73,40.75,175745.0,29.967,29.9743,29.9523,29.967,175745.0
2015-10-05 12:45:00,40.76,40.79,40.76,40.77,101799.0,29.9743,29.9964,29.9743,29.9817,101799.0
2015-10-05 12:50:00,40.77,40.8,40.77,40.77,44399.0,29.9817,30.0038,29.9817,29.9817,44399.0
2015-10-05 12:55:00,40.77,40.82,40.77,40.82,76354.0,29.9817,30.0185,29.9817,30.0185,76354.0
2015-10-05 13:00:00,40.82,40.84,40.81,40.84,74500.0,30.0185,30.0332,30.0111,30.0332,74500.0
2015-10-05 13:05:00,40.84,40.88,40.83,40.86,96123.0,30.0332,30.0626,30.0258,30.0479,96123.0
2015-10-05 13:10:00,40.85,40.91,40.84,40.91,68142.0,30.0405,30.0847,30.0332,30.0847,68142.0
2015-10-05 13:15:00,40.91,40.93,40.89,40.9,64149.0,30.0847,30.0994,30.0699,30.0773,64149.0
2015-10-05 13:20:00,40.91,40.93,40.89,40.9,61700.0,30.0847,30.0994,30.0699,30.0773,61700.0
2015-10-05 13:25:00,40.9,40.9,40.86,40.88,112602.0,30.0773,30.0773,30.0479,30.0626,112602.0
2015-10-05 13:30:00,40.87,40.88,40.85,40.88,49212.0,30.0552,30.0626,30.0405,30.0626,49212.0
2015-10-05 13:35:00,40.88,40.89,40.86,40.88,91155.0,30.0626,30.0699,30.0479,30.0626,91155.0
2015-10-05 13:40:00,40.87,40.88,40.83,40.84,85540.0,30.0552,30.0626,30.0258,30.0332,85540.0
2015-10-05 13:45:00,40.84,40.85,40.83,40.85,80050.0,30.0332,30.0405,30.0258,30.0405,80050.0
2015-10-05 13:50:00,40.85,40.85,40.8,40.82,94892.0,30.0405,30.0405,30.0038,30.0185,94892.0
2015-10-05 13:55:00,40.81,40.84,40.81,40.82,58719.0,30.0111,30.0332,30.0111,30.0185,58719.0
2015-10-05 14:00:00,40.83,40.84,40.81,40.83,74682.0,30.0258,30.0332,30.0111,30.0258,74682.0
2015-10-05 14:05:00,40.83,40.89,40.82,40.88,149549.0,30.0258,30.0699,30.0185,30.0626,149549.0
2015-10-05 14:10:00,40.87,40.91,40.87,40.88,88530.0,30.0552,30.0847,30.0552,30.0626,88530.0
2015-10-05 14:15:00,40.88,40.92,40.87,40.92,77287.0,30.0626,30.092,30.0552,30.092,77287.0
2015-10-05 14:20:00,40.92,40.94,40.91,40.93,116723.0,30.092,30.1067,30.0847,30.0994,116723.0
2015-10-05 14:25:00,40.93,40.95,40.92,40.94,81572.0,30.0994,30.1141,30.092,30.1067,81572.0
2015-10-05 14:30:00,40.94,40.95,40.9,40.92,181006.0,30.1067,30.1141,30.0773,30.092,181006.0
2015-10-05 14:35:00,40.92,40.95,40.91,40.93,110613.0,30.092,30.1141,30.0847,30.0994,110613.0
2015-10-05 14:40:00,40.93,40.97,40.92,40.94,134372.0,30.0994,30.1288,30.092,30.1067,134372.0
2015-10-05 14:45:00,40.94,40.95,40.92,40.94,140892.0,30.1067,30.1141,30.092,30.1067,140892.0
2015-10-05 14:50:00,40.93,40.94,40.91,40.91,88104.0,30.0994,30.1067,30.0847,30.0847,88104.0
2015-10-05 14:55:00,40.92,40.93,40.9,40.91,141805.0,30.092,30.0994,30.0773,30.0847,141805.0
2015-10-05 15:00:00,40.91,40.95,40.9,40.95,147605.0,30.0847,30.1141,30.0773,30.1141,147605.0
2015-10-05 15:05:00,40.94,40.95,40.93,40.95,180955.0,30.1067,30.1141,30.0994,30.1141,180955.0
2015-10-05 15:10:00,40.95,40.96,40.91,40.93,216204.0,30.1141,30.1214,30.0847,30.0994,216204.0
2015-10-05 15:15:00,40.93,40.94,40.87,40.92,250322.0,30.0994,30.1067,30.0552,30.092,250322.0
2015-10-05 15:20:00,40.91,40.93,40.88,40.9,414152.0,30.0847,30.0994,30.0626,30.0773,414152.0
2015-10-05 15:25:00,40.9,40.95,40.89,40.94,241159.0,30.0773,30.1141,30.0699,30.1067,241159.0
2015-10-05 15:30:00,40.94,40.98,40.92,40.98,330023.0,30.1067,30.1361,30.092,30.1361,330023.0
2015-10-05 15:35:00,40.98,40.99,40.97,40.99,236371.0,30.1361,30.1435,30.1288,30.1435,236371.0
2015-10-05 15:40:00,40.99,41.0,40.97,40.98,475241.0,30.1435,30.1508,30.1288,30.1361,475241.0
2015-10-05 15:45:00,40.98,41.0,40.96,41.0,390164.0,30.1361,30.1508,30.1214,30.1508,390164.0
2015-10-05 15:50:00,41.0,41.0,40.98,41.0,414675.0,30.1508,30.1508,30.1361,30.1508,414675.0
2015-10-05 15:55:00,41.0,41.05,40.99,41.01,1572988.0,30.1508,30.1876,30.1435,30.1582,1572988.0
2015-10-06 09:30:00,41.04,41.3,41.03,41.22,787842.0,30.1803,30.3715,30.1729,30.3126,787842.0
2015-10-06 09:35:00,41.22,41.23,41.1,41.23,394915.0,30.3126,30.32,30.2244,30.32,394915.0
2015-10-06 09:40:00,41.24,41.34,41.1,41.1,329117.0,30.3273,30.4009,30.2244,30.2244,329117.0
2015-10-06 09:45:00,41.1,41.16,41.09,41.12,174240.0,30.2244,30.2685,30.217,30.2391,174240.0
2015-10-06 09:50:00,41.12,41.24,41.12,41.18,285190.0,30.2391,30.3273,30.2391,30.2832,285190.0
2015-10-06 09:55:00,41.18,41.21,41.16,41.2,117278.0,30.2832,30.3053,30.2685,30.2979,117278.0
2015-10-06 10:00:00,41.2,41.25,41.19,41.23,171439.0,30.2979,30.3347,30.2906,30.32,171439.0
2015-10-06 10:05:00,41.23,41.23,41.09,41.15,300062.0,30.32,30.32,30.217,30.2611,300062.0
2015-10-06 10:10:00,41.15,41.23,41.14,41.18,165837.0,30.2611,30.32,30.2538,30.2832,165837.0
2015-10-06 10:15:00,41.18,41.25,41.16,41.23,287085.0,30.2832,30.3347,30.2685,30.32,287085.0
2015-10-06 10:20:00,41.23,41.26,41.21,41.24,281668.0,30.32,30.342,30.3053,30.3273,281668.0
2015-10-06 10:25:00,41.24,41.32,41.23,41.32,230732.0,30.3273,30.3862,30.32,30.3862,230732.0
2015-10-06 10:30:00,41.32,41.33,41.27,41.32,136358.0,30.3862,30.3935,30.3494,30.3862,136358.0
2015-10-06 10:35:00,41.32,41.34,41.28,41.29,122568.0,30.3862,30.4009,30.3567,30.3641,122568.0
2015-10-06 10:40:00,41.29,41.33,41.28,41.33,74752.0,30.3641,30.3935,30.3567,30.3935,74752.0
2015-10-06 10:45:00,41.33,41.33,41.31,41.31,96837.0,30.3935,30.3935,30.3788,30.3788,96837.0
2015-10-06 10:50:00,41.31,41.34,41.3,41.33,166251.0,30.3788,30.4009,30.3715,30.3935,166251.0
2015-10-06 10:55:00,41.33,41.34,41.3,41.34,197569.0,30.3935,30.4009,30.3715,30.4009,197569.0
2015-10-06 11:00:00,41.34,41.34,41.31,41.31,185740.0,30.4009,30.4009,30.3788,30.3788,185740.0
2015-10-06 11:05:00,41.31,41.32,41.22,41.24,310955.0,30.3788,30.3862,30.3126,30.3273,310955.0
2015-10-06 11:10:00,41.23,41.24,41.2,41.21,96888.0,30.32,30.3273,30.2979,30.3053,96888.0
2015-10-06 11:15:00,41.2,41.27,41.19,41.25,142578.0,30.2979,30.3494,30.2906,30.3347,142578.0
2015-10-06 11:20:00,41.25,41.28,41.25,41.25,108939.0,30.3347,30.3567,30.3347,30.3347,108939.0
2015-10-06 11:25:00,41.26,41.27,41.24,41.26,108608.0,30.342,30.3494,30.3273,30.342,108608.0
2015-10-06 11:30:00,41.26,41.27,41.19,41.22,172121.0,30.342,30.3494,30.2906,30.3126,172121.0
2015-10-06 11:35:00,41.22,41.23,41.17,41.2,113574.0,30.3126,30.32,30.2759,30.2979,113574.0
2015-10-06 11:40:00,41.2,41.22,41.17,41.18,98357.0,30.2979,30.3126,30.2759,30.2832,98357.0
2015-10-06 11:45:00,41.18,41.19,41.13,41.14,222118.0,30.2832,30.2906,30.2464,30.2538,222118.0
2015-10-06 11:50:00,41.14,41.15,41.08,41.11,149865.0,30.2538,30.2611,30.2097,30.2317,149865.0
2015-10-06 11:55:00,41.12,41.14,41.09,41.13,160843.0,30.2391,30.2538,30.217,30.2464,160843.0
2015-10-06 12:00:00,41.14,41.14,41.1,41.11,95690.0,30.2538,30.2538,30.2244,30.2317,95690.0
2015-10-06 12:05:00,41.11,41.15,41.11,41.13,177505.0,30.2317,30.2611,30.2317,30.2464,177505.0
2015-10-06 12:10:00,41.13,41.15,41.11,41.15,86795.0,30.2464,30.2611,30.2317,30.2611,86795.0
2015-10-06 12:15:00,41.14,41.14,41.05,41.06,232746.0,30.2538,30.2538,30.1876,30.195,232746.0
2015-10-06 12:20:00,41.07,41.14,41.06,41.1,103140.0,30.2023,30.2538,30.195,30.2244,103140.0
2015-10-06 12:25:00,41.09,41.1,41.07,41.08,93608.0,30.217,30.2244,30.2023,30.2097,93608.0
2015-10-06 12:30:00,41.07,41.09,41.05,41.05,112371.0,30.2023,30.217,30.1876,30.1876,112371.0
2015-10-06 12:35:00,41.06,41.09,41.04,41.08,66509.0,30.195,30.217,30.1803,30.2097,66509.0
2015-10-06 12:40:00,41.08,41.08,41.04,41.04,84318.0,30.2097,30.2097,30.1803,30.1803,84318.0
2015-10-06 12:45:00,41.05,41.06,41.03,41.04,122513.0,30.1876,30.195,30.1729,30.1803,122513.0
2015-10-06 12:50:00,41.04,41.06,41.03,41.05,130148.0,30.1803,30.195,30.1729,30.1876,130148.0
2015-10-06 12:55:00,41.05,41.11,41.04,41.11,91611.0,30.1876,30.2317,30.1803,30.2317,91611.0
2015-10-06 13:00:00,41.11,41.11,41.06,41.06,76347.0,30.2317,30.2317,30.195,30.195,76347.0
2015-10-06 13:05:00,41.07,41.09,41.05,41.08,59313.0,30.2023,30.217,30.1876,30.2097,59313.0
2015-10-06 13:10:00,41.08,41.12,41.07,41.12,61165.0,30.2097,30.2391,30.2023,30.2391,61165.0
2015-10-06 13:15:00,41.12,41.13,41.1,41.1,81797.0,30.2391,30.2464,30.2244,30.2244,81797.0
2015-10-06 13:20:00,41.1,41.14,41.1,41.12,76026.0,30.2244,30.2538,30.2244,30.2391,76026.0
2015-10-06 13:25:00,41.13,41.13,41.1,41.11,44116.0,30.2464,30.2464,30.2244,30.2317,44116.0
2015-10-06 13:30:00,41.11,41.13,41.09,41.11,88771.0,30.2317,30.2464,30.217,30.2317,88771.0
2015-10-06 13:35:00,41.11,41.12,41.08,41.1,78949.0,30.2317,30.2391,30.2097,30.2244,78949.0
2015-10-06 13:40:00,41.1,41.11,41.08,41.1,48515.0,30.2244,30.2317,30.2097,30.2244,48515.0
2015-10-06 13:45:00,41.1,41.12,41.08,41.12,74154.0,30.2244,30.2391,30.2097,30.2391,74154.0
2015-10-06 13:50:00,41.12,41.12,41.09,41.12,105939.0,30.2391,30.2391,30.217,30.2391,105939.0
2015-10-06 13:55:00,41.12,41.13,41.1,41.12,47462.0,30.2391,30.2464,30.2244,30.2391,47462.0
2015-10-06 14:00:00,41.12,41.14,41.1,41.12,96942.0,30.2391,30.2538,30.2244,30.2391,96942.0
2015-10-06 14:05:00,41.11,41.13,41.08,41.08,97368.0,30.2317,30.2464,30.2097,30.2097,97368.0
2015-10-06 14:10:00,41.08,41.15,41.08,41.15,120612.0,30.2097,30.2611,30.2097,30.2611,120612.0
2015-10-06 14:15:00,41.15,41.16,41.12,41.14,109766.0,30.2611,30.2685,30.2391,30.2538,109766.0
2015-10-06 14:20:00,41.13,41.17,41.13,41.13,91979.0,30.2464,30.2759,30.2464,30.2464,91979.0
2015-10-06 14:25:00,41.14,41.15,41.1,41.15,82813.0,30.2538,30.2611,30.2244,30.2611,82813.0
2015-10-06 14:30:00,41.14,41.17,41.11,41.16,116660.0,30.2538,30.2759,30.2317,30.2685,116660.0
2015-10-06 14:35:00,41.16,41.17,41.14,41.16,63151.0,30.2685,30.2759,30.2538,30.2685,63151.0
2015-10-06 14:40:00,41.16,41.18,41.11,41.11,86490.0,30.2685,30.2832,30.2317,30.2317,86490.0
2015-10-06 14:45:00,41.11,41.16,41.08,41.13,138276.0,30.2317,30.2685,30.2097,30.2464,138276.0
2015-10-06 14:50:00,41.14,41.15,41.09,41.12,103131.0,30.2538,30.2611,30.217,30.2391,103131.0
2015-10-06 14:55:00,41.12,41.12,41.07,41.11,81470.0,30.2391,30.2391,30.2023,30.2317,81470.0
2015-10-06 15:00:00,41.1,41.13,41.08,41.12,86465.0,30.2244,30.2464,30.2097,30.2391,86465.0
2015-10-06 15:05:00,41.12,41.12,41.08,41.09,131899.0,30.2391,30.2391,30.2097,30.217,131899.0
2015-10-06 15:10:00,41.09,41.1,41.06,41.09,137587.0,30.217,30.2244,30.195,30.217,137587.0
2015-10-06 15:15:00,41.09,41.11,41.05,41.09,89285.0,30.217,30.2317,30.1876,30.217,89285.0
2015-10-06 15:20:00,41.09,41.1,41.05,41.06,138526.0,30.217,30.2244,30.1876,30.195,138526.0
2015-10-06 15:25:00,41.07,41.08,41.03,41.07,156764.0,30.2023,30.2097,30.1729,30.2023,156764.0
2015-10-06 15:30:00,41.07,41.1,41.06,41.09,140311.0,30.2023,30.2244,30.195,30.217,140311.0
2015-10-06 15:35:00,41.09,41.09,41.04,41.07,151540.0,30.217,30.217,30.1803,30.2023,151540.0
2015-10-06 15:40:00,41.07,41.07,41.03,41.03,164229.0,30.2023,30.2023,30.1729,30.1729,164229.0
2015-10-06 15:45:00,41.03,41.07,41.02,41.05,227252.0,30.1729,30.2023,30.1655,30.1876,227252.0
2015-10-06 15:50:00,41.05,41.07,41.03,41.06,210050.0,30.1876,30.2023,30.1729,30.195,210050.0
2015-10-06 15:55:00,41.06,41.07,40.93,40.97,1123867.0,30.195,30.2023,30.0994,30.1288,1123867.0
2015-10-07 09:30:00,41.14,41.29,41.1,41.26,419263.0,30.2538,30.3641,30.2244,30.342,419263.0
2015-10-07 09:35:00,41.26,41.38,41.2,41.37,209293.0,30.342,30.4303,30.2979,30.4229,209293.0
2015-10-07 09:40:00,41.37,41.37,41.3,41.34,165784.0,30.4229,30.4229,30.3715,30.4009,165784.0
2015-10-07 09:45:00,41.33,41.39,41.32,41.35,101015.0,30.3935,30.4376,30.3862,30.4082,101015.0
2015-10-07 09:50:00,41.35,41.43,41.35,41.4,166806.0,30.4082,30.4671,30.4082,30.445,166806.0
2015-10-07 09:55:00,41.41,41.47,41.4,41.41,146048.0,30.4523,30.4965,30.445,30.4523,146048.0
2015-10-07 10:00:00,41.41,41.48,41.41,41.47,164838.0,30.4523,30.5038,30.4523,30.4965,164838.0
2015-10-07 10:05:00,41.47,41.49,41.46,41.48,130842.0,30.4965,30.5112,30.4891,30.5038,130842.0
2015-10-07 10:10:00,41.48,41.55,41.46,41.53,516455.0,30.5038,30.5553,30.4891,30.5406,516455.0
2015-10-07 10:15:00,41.54,41.55,41.5,41.54,111940.0,30.5479,30.5553,30.5185,30.5479,111940.0
2015-10-07 10:20:00,41.53,41.54,41.48,41.51,97870.0,30.5406,30.5479,30.5038,30.5259,97870.0
2015-10-07 10:25:00,41.51,41.54,41.49,41.51,89972.0,30.5259,30.5479,30.5112,30.5259,89972.0
2015-10-07 10:30:00,41.51,41.55,41.49,41.49,122008.0,30.5259,30.5553,30.5112,30.5112,122008.0
2015-10-07 10:35:00,41.5,41.5,41.46,41.47,147958.0,30.5185,30.5185,30.4891,30.4965,147958.0
2015-10-07 10:40:00,41.46,41.51,41.43,41.48,217493.0,30.4891,30.5259,30.4671,30.5038,217493.0
2015-10-07 10:45:00,41.48,41.5,41.45,41.45,150389.0,30.5038,30.5185,30.4818,30.4818,150389.0
2015-10-07 10:50:00,41.46,41.48,41.41,41.47,194629.0,30.4891,30.5038,30.4523,30.4965,194629.0
2015-10-07 10:55:00,41.47,41.51,41.42,41.44,140893.0,30.4965,30.5259,30.4597,30.4744,140893.0
2015-10-07 11:00:00,41.44,41.45,41.4,41.44,149568.0,30.4744,30.4818,30.445,30.4744,149568.0
2015-10-07 11:05:00,41.43,41.46,41.38,41.38,222217.0,30.4671,30.4891,30.4303,30.4303,222217.0
2015-10-07 11:10:00,41.37,41.38,41.34,41.34,160974.0,30.4229,30.4303,30.4009,30.4009,160974.0
2015-10-07 11:15:00,41.34,41.39,41.32,41.38,174061.0,30.4009,30.4376,30.3862,30.4303,174061.0
2015-10-07 11:20:00,41.38,41.41,41.3,41.3,141784.0,30.4303,30.4523,30.3715,30.3715,141784.0
2015-10-07 11:25:00,41.29,41.3,41.26,41.29,153714.0,30.3641,30.3715,30.342,30.3641,153714.0
2015-10-07 11:30:00,41.29,41.33,41.26,41.3,179479.0,30.3641,30.3935,30.342,30.3715,179479.0
2015-10-07 11:35:00,41.3,41.31,41.27,41.3,99749.0,30.3715,30.3788,30.3494,30.3715,99749.0
2015-10-07 11:40:00,41.3,41.3,41.25,41.26,126929.0,30.3715,30.3715,30.3347,30.342,126929.0
2015-10-07 11:45:00,41.26,41.26,41.23,41.23,97488.0,30.342,30.342,30.32,30.32,97488.0
2015-10-07 11:50:00,41.23,41.25,41.21,41.23,188195.0,30.32,30.3347,30.3053,30.32,188195.0
2015-10-07 11:55:00,41.22,41.25,41.2,41.21,105985.0,30.3126,30.3347,30.2979,30.3053,105985.0
2015-10-07 12:00:00,41.21,41.24,41.18,41.19,93952.0,30.3053,30.3273,30.2832,30.2906,93952.0
2015-10-07 12:05:00,41.19,41.24,41.17,41.21,79559.0,30.2906,30.3273,30.2759,30.3053,79559.0
2015-10-07 12:10:00,41.22,41.26,41.21,41.23,98048.0,30.3126,30.342,30.3053,30.32,98048.0
2015-10-07 12:15:00,41.22,41.26,41.18,41.26,92854.0,30.3126,30.342,30.2832,30.342,92854.0
2015-10-07 12:20:00,41.26,41.27,41.22,41.22,87612.0,30.342,30.3494,30.3126,30.3126,87612.0
2015-10-07 12:25:00,41.22,41.23,41.18,41.2,79190.0,30.3126,30.32,30.2832,30.2979,79190.0
2015-10-07 12:30:00,41.2,41.26,41.19,41.23,56080.0,30.2979,30.342,30.2906,30.32,56080.0
2015-10-07 12:35:00,41.23,41.26,41.21,41.25,53014.0,30.32,30.342,30.3053,30.3347,53014.0
2015-10-07 12:40:00,41.25,41.31,41.21,41.3,82923.0,30.3347,30.3788,30.3053,30.3715,82923.0
2015-10-07 12:45:00,41.31,41.31,41.29,41.3,27112.0,30.3788,30.3788,30.3641,30.3715,27112.0
2015-10-07 12:50:00,41.31,41.32,41.2,41.24,154563.0,30.3788,30.3862,30.2979,30.3273,154563.0
2015-10-07 12:55:00,41.24,41.26,41.21,41.21,44387.0,30.3273,30.342,30.3053,30.3053,44387.0
2015-10-07 13:00:00,41.22,41.24,41.19,41.21,49224.0,30.3126,30.3273,30.2906,30.3053,49224.0
2015-10-07 13:05:00,41.22,41.28,41.21,41.28,60351.0,30.3126,30.3567,30.3053,30.3567,60351.0
2015-10-07 13:10:00,41.28,41.31,41.25,41.28,85702.0,30.3567,30.3788,30.3347,30.3567,85702.0
2015-10-07 13:15:00,41.28,41.29,41.23,41.26,52743.0,30.3567,30.3641,30.32,30.342,52743.0
2015-10-07 13:20:00,41.26,41.3,41.25,41.3,74049.0,30.342,30.3715,30.3347,30.3715,74049.0
2015-10-07 13:25:00,41.29,41.3,41.25,41.27,76031.0,30.3641,30.3715,30.3347,30.3494,76031.0
2015-10-07 13:30:00,41.27,41.36,41.26,41.34,191372.0,30.3494,30.4156,30.342,30.4009,191372.0
2015-10-07 13:35:00,41.34,41.36,41.33,41.35,60814.0,30.4009,30.4156,30.3935,30.4082,60814.0
2015-10-07 13:40:00,41.36,41.43,41.35,41.41,145259.0,30.4156,30.4671,30.4082,30.4523,145259.0
2015-10-07 13:45:00,41.41,41.43,41.37,41.4,97103.0,30.4523,30.4671,30.4229,30.445,97103.0
2015-10-07 13:50:00,41.4,41.4,41.36,41.37,69648.0,30.445,30.445,30.4156,30.4229,69648.0
2015-10-07 13:55:00,41.37,41.41,41.36,41.37,76417.0,30.4229,30.4523,30.4156,30.4229,76417.0
2015-10-07 14:00:00,41.37,41.47,41.36,41.46,157519.0,30.4229,30.4965,30.4156,30.4891,157519.0
2015-10-07 14:05:00,41.46,41.53,41.45,41.48,278537.0,30.4891,30.5406,30.4818,30.5038,278537.0
2015-10-07 14:10:00,41.49,41.49,41.43,41.45,127908.0,30.5112,30.5112,30.4671,30.4818,127908.0
2015-10-07 14:15:00,41.44,41.5,41.44,41.49,160812.0,30.4744,30.5185,30.4744,30.5112,160812.0
2015-10-07 14:20:00,41.49,41.49,41.43,41.47,141730.0,30.5112,30.5112,30.4671,30.4965,141730.0
2015-10-07 14:25:00,41.47,41.47,41.4,41.46,211240.0,30.4965,30.4965,30.445,30.4891,211240.0
2015-10-07 14:30:00,41.46,41.51,41.45,41.5,191141.0,30.4891,30.5259,30.4818,30.5185,191141.0
2015-10-07 14:35:00,41.5,41.52,41.45,41.48,145154.0,30.5185,30.5332,30.4818,30.5038,145154.0
2015-10-07 14:40:00,41.48,41.53,41.47,41.5,88734.0,30.5038,30.5406,30.4965,30.5185,88734.0
2015-10-07 14:45:00,41.51,41.53,41.5,41.51,136977.0,30.5259,30.5406,30.5185,30.5259,136977.0
2015-10-07 14:50:00,41.52,41.53,41.51,41.53,86891.0,30.5332,30.5406,30.5259,30.5406,86891.0
2015-10-07 14:55:00,41.53,41.55,41.51,41.53,167204.0,30.5406,30.5553,30.5259,30.5406,167204.0
2015-10-07 15:00:00,41.54,41.55,41.52,41.53,150053.0,30.5479,30.5553,30.5332,30.5406,150053.0
2015-10-07 15:05:00,41.54,41.54,41.5,41.52,174728.0,30.5479,30.5479,30.5185,30.5332,174728.0
2015-10-07 15:10:00,41.52,41.56,41.51,41.56,197339.0,30.5332,30.5627,30.5259,30.5627,197339.0
2015-10-07 15:15:00,41.56,41.61,41.54,41.6,279571.0,30.5627,30.5994,30.5479,30.5921,279571.0
2015-10-07 15:20:00,41.6,41.6,41.56,41.59,319606.0,30.5921,30.5921,30.5627,30.5847,319606.0
2015-10-07 15:25:00,41.59,41.6,41.49,41.5,189612.0,30.5847,30.5921,30.5112,30.5185,189612.0
2015-10-07 15:30:00,41.5,41.53,41.46,41.51,331035.0,30.5185,30.5406,30.4891,30.5259,331035.0
2015-10-07 15:35:00,41.51,41.54,41.5,41.5,183237.0,30.5259,30.5479,30.5185,30.5185,183237.0
2015-10-07 15:40:00,41.5,41.51,41.47,41.5,340045.0,30.5185,30.5259,30.4965,30.5185,340045.0
2015-10-07 15:45:00,41.5,41.5,41.45,41.46,247471.0,30.5185,30.5185,30.4818,30.4891,247471.0
2015-10-07 15:50:00,41.47,41.48,41.44,41.45,328851.0,30.4965,30.5038,30.4744,30.4818,328851.0
2015-10-07 15:55:00,41.46,41.52,41.45,41.5,808898.0,30.4891,30.5332,30.4818,30.5185,808898.0
2015-10-08 09:30:00,41.26,41.49,41.26,41.47,382772.0,30.342,30.5112,30.342,30.4965,382772.0
2015-10-08 09:35:00,41.47,41.49,41.34,41.46,173131.0,30.4965,30.5112,30.4009,30.4891,173131.0
2015-10-08 09:40:00,41.45,41.48,41.42,41.45,134371.0,30.4818,30.5038,30.4597,30.4818,134371.0
2015-10-08 09:45:00,41.45,41.49,41.45,41.49,80766.0,30.4818,30.5112,30.4818,30.5112,80766.0
2015-10-08 09:50:00,41.49,41.54,41.49,41.52,260525.0,30.5112,30.5479,30.5112,30.5332,260525.0
2015-10-08 09:55:00,41.52,41.55,41.5,41.55,199066.0,30.5332,30.5553,30.5185,30.5553,199066.0
2015-10-08 10:00:00,41.55,41.61,41.52,41.59,107294.0,30.5553,30.5994,30.5332,30.5847,107294.0
2015-10-08 10:05:00,41.61,41.64,41.61,41.63,76557.0,30.5994,30.6215,30.5994,30.6141,76557.0
2015-10-08 10:10:00,41.63,41.64,41.61,41.63,98338.0,30.6141,30.6215,30.5994,30.6141,98338.0
2015-10-08 10:15:00,41.62,41.65,41.62,41.65,73853.0,30.6068,30.6288,30.6068,30.6288,73853.0
2015-10-08 10:20:00,41.65,41.7,41.64,41.69,135111.0,30.6288,30.6656,30.6215,30.6583,135111.0
2015-10-08 10:25:00,41.7,41.72,41.68,41.69,139979.0,30.6656,30.6803,30.6509,30.6583,139979.0
2015-10-08 10:30:00,41.68,41.7,41.66,41.68,118494.0,30.6509,30.6656,30.6362,30.6509,118494.0
2015-10-08 10:35:00,41.68,41.72,41.67,41.69,111605.0,30.6509,30.6803,30.6435,30.6583,111605.0
2015-10-08 10:40:00,41.69,41.72,41.68,41.69,113279.0,30.6583,30.6803,30.6509,30.6583,113279.0
2015-10-08 10:45:00,41.69,41.69,41.63,41.64,164833.0,30.6583,30.6583,30.6141,30.6215,164833.0
2015-10-08 10:50:00,41.64,41.64,41.6,41.64,67524.0,30.6215,30.6215,30.5921,30.6215,67524.0
2015-10-08 10:55:00,41.64,41.67,41.63,41.65,130585.0,30.6215,30.6435,30.6141,30.6288,130585.0
2015-10-08 11:00:00,41.65,41.67,41.63,41.65,111547.0,30.6288,30.6435,30.6141,30.6288,111547.0
2015-10-08 11:05:00,41.66,41.69,41.64,41.69,81025.0,30.6362,30.6583,30.6215,30.6583,81025.0
2015-10-08 11:10:00,41.69,41.69,41.65,41.66,154311.0,30.6583,30.6583,30.6288,30.6362,154311.0
2015-10-08 11:15:00,41.65,41.67,41.63,41.65,130179.0,30.6288,30.6435,30.6141,30.6288,130179.0
2015-10-08 11:20:00,41.65,41.68,41.64,41.66,79385.0,30.6288,30.6509,30.6215,30.6362,79385.0
2015-10-08 11:25:00,41.66,41.72,41.66,41.69,117912.0,30.6362,30.6803,30.6362,30.6583,117912.0
2015-10-08 11:30:00,41.69,41.72,41.67,41.71,86272.0,30.6583,30.6803,30.6435,30.673,86272.0
2015-10-08 11:35:00,41.71,41.71,41.66,41.68,66889.0,30.673,30.673,30.6362,30.6509,66889.0
2015-10-08 11:40:00,41.67,41.69,41.66,41.67,62748.0,30.6435,30.6583,30.6362,30.6435,62748.0
2015-10-08 11:45:00,41.67,41.68,41.66,41.68,179743.0,30.6435,30.6509,30.6362,30.6509,179743.0
2015-10-08 11:50:00,41.68,41.71,41.67,41.7,171135.0,30.6509,30.673,30.6435,30.6656,171135.0
2015-10-08 11:55:00,41.7,41.73,41.67,41.68,60826.0,30.6656,30.6877,30.6435,30.6509,60826.0
2015-10-08 12:00:00,41.69,41.69,41.67,41.68,47154.0,30.6583,30.6583,30.6435,30.6509,47154.0
2015-10-08 12:05:00,41.68,41.7,41.67,41.68,57638.0,30.6509,30.6656,30.6435,30.6509,57638.0
2015-10-08 12:10:00,41.68,41.71,41.67,41.71,119017.0,30.6509,30.673,30.6435,30.673,119017.0
2015-10-08 12:15:00,41.7,41.75,41.7,41.72,117097.0,30.6656,30.7024,30.6656,30.6803,117097.0
2015-10-08 12:20:00,41.73,41.75,41.72,41.74,118186.0,30.6877,30.7024,30.6803,30.695,118186.0
2015-10-08 12:25:00,41.74,41.75,41.73,41.74,130708.0,30.695,30.7024,30.6877,30.695,130708.0
2015-10-08 12:30:00,41.75,41.75,41.7,41.71,81009.0,30.7024,30.7024,30.6656,30.673,81009.0
2015-10-08 12:35:00,41.71,41.73,41.7,41.7,48710.0,30.673,30.6877,30.6656,30.6656,48710.0
2015-10-08 12:40:00,41.7,41.74,41.7,41.71,60881.0,30.6656,30.695,30.6656,30.673,60881.0
2015-10-08 12:45:00,41.7,41.72,41.64,41.65,236366.0,30.6656,30.6803,30.6215,30.6288,236366.0
2015-10-08 12:50:00,41.66,41.66,41.61,41.63,112520.0,30.6362,30.6362,30.5994,30.6141,112520.0
2015-10-08 12:55:00,41.62,41.66,41.61,41.63,85298.0,30.6068,30.6362,30.5994,30.6141,85298.0
2015-10-08 13:00:00,41.63,41.66,41.61,41.62,113638.0,30.6141,30.6362,30.5994,30.6068,113638.0
2015-10-08 13:05:00,41.62,41.64,41.59,41.59,52747.0,30.6068,30.6215,30.5847,30.5847,52747.0
2015-10-08 13:10:00,41.59,41.6,41.57,41.57,85794.0,30.5847,30.5921,30.57,30.57,85794.0
2015-10-08 13:15:00,41.57,41.62,41.56,41.61,61928.0,30.57,30.6068,30.5627,30.5994,61928.0
2015-10-08 13:20:00,41.61,41.62,41.58,41.6,43749.0,30.5994,30.6068,30.5774,30.5921,43749.0
2015-10-08 13:25:00,41.6,41.62,41.58,41.6,48446.0,30.5921,30.6068,30.5774,30.5921,48446.0
2015-10-08 13:30:00,41.6,41.64,41.6,41.63,44803.0,30.5921,30.6215,30.5921,30.6141,44803.0
2015-10-08 13:35:00,41.62,41.64,41.61,41.63,56342.0,30.6068,30.6215,30.5994,30.6141,56342.0
2015-10-08 13:40:00,41.62,41.63,41.59,41.6,56848.0,30.6068,30.6141,30.5847,30.5921,56848.0
2015-10-08 13:45:00,41.6,41.65,41.6,41.65,43226.0,30.5921,30.6288,30.5921,30.6288,43226.0
2015-10-08 13:50:00,41.65,41.66,41.62,41.64,34721.0,30.6288,30.6362,30.6068,30.6215,34721.0
2015-10-08 13:55:00,41.65,41.67,41.64,41.66,81856.0,30.6288,30.6435,30.6215,30.6362,81856.0
2015-10-08 14:00:00,41.66,41.83,41.65,41.73,370769.0,30.6362,30.7612,30.6288,30.6877,370769.0
2015-10-08 14:05:00,41.74,41.75,41.62,41.71,312315.0,30.695,30.7024,30.6068,30.673,312315.0
2015-10-08 14:10:00,41.71,41.81,41.71,41.78,187810.0,30.673,30.7465,30.673,30.7244,187810.0
2015-10-08 14:15:00,41.79,41.81,41.75,41.79,126763.0,30.7318,30.7465,30.7024,30.7318,126763.0
2015-10-08 14:20:00,41.79,41.8,41.75,41.8,126819.0,30.7318,30.7391,30.7024,30.7391,126819.0
2015-10-08 14:25:00,41.8,41.81,41.77,41.78,61848.0,30.7391,30.7465,30.7171,30.7244,61848.0
2015-10-08 14:30:00,41.78,41.85,41.77,41.84,100466.0,30.7244,30.7759,30.7171,30.7686,100466.0
2015-10-08 14:35:00,41.84,41.85,41.81,41.85,91014.0,30.7686,30.7759,30.7465,30.7759,91014.0
2015-10-08 14:40:00,41.85,41.87,41.84,41.84,115007.0,30.7759,30.7906,30.7686,30.7686,115007.0
2015-10-08 14:45:00,41.85,41.85,41.8,41.81,70612.0,30.7759,30.7759,30.7391,30.7465,70612.0
2015-10-08 14:50:00,41.8,41.83,41.8,41.83,66042.0,30.7391,30.7612,30.7391,30.7612,66042.0
2015-10-08 14:55:00,41.83,41.88,41.82,41.87,137275.0,30.7612,30.798,30.7539,30.7906,137275.0
2015-10-08 15:00:00,41.87,41.9,41.86,41.88,146119.0,30.7906,30.8127,30.7833,30.798,146119.0
2015-10-08 15:05:00,41.87,41.9,41.82,41.89,214872.0,30.7906,30.8127,30.7539,30.8053,214872.0
2015-10-08 15:10:00,41.89,41.94,41.88,41.94,262574.0,30.8053,30.8421,30.798,30.8421,262574.0
2015-10-08 15:15:00,41.94,41.97,41.93,41.93,138092.0,30.8421,30.8642,30.8347,30.8347,138092.0
2015-10-08 15:20:00,41.94,41.98,41.88,41.9,305599.0,30.8421,30.8715,30.798,30.8127,305599.0
2015-10-08 15:25:00,41.9,41.96,41.9,41.94,296920.0,30.8127,30.8568,30.8127,30.8421,296920.0
2015-10-08 15:30:00,41.93,41.97,41.93,41.95,234962.0,30.8347,30.8642,30.8347,30.8495,234962.0
2015-10-08 15:35:00,41.95,41.97,41.9,41.91,177155.0,30.8495,30.8642,30.8127,30.82,177155.0
2015-10-08 15:40:00,41.91,41.95,41.91,41.95,179914.0,30.82,30.8495,30.82,30.8495,179914.0
2015-10-08 15:45:00,41.94,41.98,41.93,41.95,218932.0,30.8421,30.8715,30.8347,30.8495,218932.0
2015-10-08 15:50:00,41.96,41.98,41.94,41.97,412055.0,30.8568,30.8715,30.8421,30.8642,412055.0
2015-10-08 15:55:00,41.97,41.99,41.96,41.97,598148.0,30.8642,30.8789,30.8568,30.8642,598148.0
2015-10-09 09:30:00,41.82,41.87,41.78,41.78,525770.0,30.7539,30.7906,30.7244,30.7244,525770.0
2015-10-09 09:35:00,41.81,41.91,41.78,41.89,364837.0,30.7465,30.82,30.7244,30.8053,364837.0
2015-10-09 09:40:00,41.88,41.94,41.87,41.9,224045.0,30.798,30.8421,30.7906,30.8127,224045.0
2015-10-09 09:45:00,41.9,41.92,41.81,41.83,245281.0,30.8127,30.8274,30.7465,30.7612,245281.0
2015-10-09 09:50:00,41.82,41.88,41.82,41.84,270765.0,30.7539,30.798,30.7539,30.7686,270765.0
2015-10-09 09:55:00,41.85,41.9,41.84,41.87,202762.0,30.7759,30.8127,30.7686,30.7906,202762.0
2015-10-09 10:00:00,41.88,41.91,41.87,41.91,133754.0,30.798,30.82,30.7906,30.82,133754.0
2015-10-09 10:05:00,41.91,41.96,41.9,41.94,118720.0,30.82,30.8568,30.8127,30.8421,118720.0
2015-10-09 10:10:00,41.94,41.94,41.89,41.91,123558.0,30.8421,30.8421,30.8053,30.82,123558.0
2015-10-09 10:15:00,41.91,41.96,41.9,41.95,102220.0,30.82,30.8568,30.8127,30.8495,102220.0
2015-10-09 10:20:00,41.95,41.97,41.94,41.95,79308.0,30.8495,30.8642,30.8421,30.8495,79308.0
2015-10-09 10:25:00,41.95,41.99,41.94,41.97,94414.0,30.8495,30.8789,30.8421,30.8642,94414.0
2015-10-09 10:30:00,41.98,41.99,41.95,41.98,121313.0,30.8715,30.8789,30.8495,30.8715,121313.0
2015-10-09 10:35:00,41.98,41.99,41.94,41.98,115560.0,30.8715,30.8789,30.8421,30.8715,115560.0
2015-10-09 10:40:00,41.98,41.99,41.95,41.97,82907.0,30.8715,30.8789,30.8495,30.8642,82907.0
2015-10-09 10:45:00,41.96,41.97,41.94,41.95,122186.0,30.8568,30.8642,30.8421,30.8495,122186.0
2015-10-09 10:50:00,41.95,41.96,41.93,41.95,164163.0,30.8495,30.8568,30.8347,30.8495,164163.0
2015-10-09 10:55:00,41.95,41.97,41.93,41.95,197291.0,30.8495,30.8642,30.8347,30.8495,197291.0
2015-10-09 11:00:00,41.95,41.96,41.93,41.94,290589.0,30.8495,30.8568,30.8347,30.8421,290589.0
2015-10-09 11:05:00,41.93,41.98,41.93,41.98,124230.0,30.8347,30.8715,30.8347,30.8715,124230.0
2015-10-09 11:10:00,41.98,41.99,41.96,41.98,68575.0,30.8715,30.8789,30.8568,30.8715,68575.0
2015-10-09 11:15:00,41.98,41.98,41.94,41.95,106209.0,30.8715,30.8715,30.8421,30.8495,106209.0
2015-10-09 11:20:00,41.96,41.97,41.94,41.96,90613.0,30.8568,30.8642,30.8421,30.8568,90613.0
2015-10-09 11:25:00,41.96,42.0,41.95,42.0,199346.0,30.8568,30.8862,30.8495,30.8862,199346.0
2015-10-09 11:30:00,42.0,42.06,41.99,42.04,1050036.0,30.8862,30.9303,30.8789,30.9156,1050036.0
2015-10-09 11:35:00,42.05,42.06,42.03,42.05,90614.0,30.923,30.9303,30.9083,30.923,90614.0
2015-10-09 11:40:00,42.05,42.07,42.04,42.05,115572.0,30.923,30.9377,30.9156,30.923,115572.0
2015-10-09 11:45:00,42.04,42.08,42.03,42.07,155846.0,30.9156,30.9451,30.9083,30.9377,155846.0
2015-10-09 11:50:00,42.07,42.12,42.07,42.09,167808.0,30.9377,30.9745,30.9377,30.9524,167808.0
2015-10-09 11:55:00,42.09,42.1,42.04,42.07,106213.0,30.9524,30.9598,30.9156,30.9377,106213.0
2015-10-09 12:00:00,42.07,42.09,42.06,42.06,103362.0,30.9377,30.9524,30.9303,30.9303,103362.0
2015-10-09 12:05:00,42.06,42.08,42.03,42.03,89869.0,30.9303,30.9451,30.9083,30.9083,89869.0
2015-10-09 12:10:00,42.04,42.04,42.01,42.02,87766.0,30.9156,30.9156,30.8936,30.9009,87766.0
2015-10-09 12:15:00,42.02,42.02,41.99,42.02,79868.0,30.9009,30.9009,30.8789,30.9009,79868.0
2015-10-09 12:20:00,42.02,42.02,41.97,41.99,60495.0,30.9009,30.9009,30.8642,30.8789,60495.0
2015-10-09 12:25:00,41.99,42.01,41.97,41.99,62449.0,30.8789,30.8936,30.8642,30.8789,62449.0
2015-10-09 12:30:00,42.0,42.0,41.95,41.97,58711.0,30.8862,30.8862,30.8495,30.8642,58711.0
2015-10-09 12:35:00,41.97,41.97,41.94,41.97,47151.0,30.8642,30.8642,30.8421,30.8642,47151.0
2015-10-09 12:40:00,41.97,41.99,41.95,41.98,84609.0,30.8642,30.8789,30.8495,30.8715,84609.0
2015-10-09 12:45:00,41.98,41.99,41.94,41.97,159093.0,30.8715,30.8789,30.8421,30.8642,159093.0
2015-10-09 12:50:00,41.97,42.0,41.96,41.98,136520.0,30.8642,30.8862,30.8568,30.8715,136520.0
2015-10-09 12:55:00,41.98,41.99,41.97,41.97,117340.0,30.8715,30.8789,30.8642,30.8642,117340.0
2015-10-09 13:00:00,41.98,42.0,41.96,42.0,229371.0,30.8715,30.8862,30.8568,30.8862,229371.0
2015-10-09 13:05:00,41.99,42.01,41.97,41.97,188187.0,30.8789,30.8936,30.8642,30.8642,188187.0
2015-10-09 13:10:00,41.97,41.98,41.93,41.96,253814.0,30.8642,30.8715,30.8347,30.8568,253814.0
2015-10-09 13:15:00,41.96,41.98,41.94,41.96,62167.0,30.8568,30.8715,30.8421,30.8568,62167.0
2015-10-09 13:20:00,41.95,41.98,41.95,41.97,40475.0,30.8495,30.8715,30.8495,30.8642,40475.0
2015-10-09 13:25:00,41.97,41.97,41.94,41.95,59318.0,30.8642,30.8642,30.8421,30.8495,59318.0
2015-10-09 13:30:00,41.96,41.98,41.95,41.98,51626.0,30.8568,30.8715,30.8495,30.8715,51626.0
2015-10-09 13:35:00,41.98,42.0,41.97,41.98,128291.0,30.8715,30.8862,30.8642,30.8715,128291.0
2015-10-09 13:40:00,41.98,42.0,41.96,42.0,73297.0,30.8715,30.8862,30.8568,30.8862,73297.0
2015-10-09 13:45:00,42.0,42.01,41.96,41.98,94342.0,30.8862,30.8936,30.8568,30.8715,94342.0
2015-10-09 13:50:00,41.98,41.99,41.96,41.98,47568.0,30.8715,30.8789,30.8568,30.8715,47568.0
2015-10-09 13:55:00,41.98,41.98,41.95,41.96,43800.0,30.8715,30.8715,30.8495,30.8568,43800.0
2015-10-09 14:00:00,41.96,41.97,41.92,41.92,83963.0,30.8568,30.8642,30.8274,30.8274,83963.0
2015-10-09 14:05:00,41.93,41.95,41.91,41.93,78762.0,30.8347,30.8495,30.82,30.8347,78762.0
2015-10-09 14:10:00,41.94,41.96,41.93,41.95,161829.0,30.8421,30.8568,30.8347,30.8495,161829.0
2015-10-09 14:15:00,41.94,41.96,41.92,41.95,83287.0,30.8421,30.8568,30.8274,30.8495,83287.0
2015-10-09 14:20:00,41.95,42.0,41.94,41.98,90472.0,30.8495,30.8862,30.8421,30.8715,90472.0
2015-10-09 14:25:00,41.98,42.0,41.96,41.98,76282.0,30.8715,30.8862,30.8568,30.8715,76282.0
2015-10-09 14:30:00,41.98,41.99,41.96,41.99,99801.0,30.8715,30.8789,30.8568,30.8789,99801.0
2015-10-09 14:35:00,41.98,42.01,41.98,41.99,61400.0,30.8715,30.8936,30.8715,30.8789,61400.0
2015-10-09 14:40:00,41.99,42.0,41.95,41.95,71408.0,30.8789,30.8862,30.8495,30.8495,71408.0
2015-10-09 14:45:00,41.95,41.99,41.95,41.96,153073.0,30.8495,30.8789,30.8495,30.8568,153073.0
2015-10-09 14:50:00,41.96,41.98,41.93,41.97,242322.0,30.8568,30.8715,30.8347,30.8642,242322.0
2015-10-09 14:55:00,41.98,42.02,41.97,42.01,85907.0,30.8715,30.9009,30.8642,30.8936,85907.0
2015-10-09 15:00:00,42.02,42.02,41.97,41.98,66918.0,30.9009,30.9009,30.8642,30.8715,66918.0
2015-10-09 15:05:00,41.98,41.99,41.96,41.98,68284.0,30.8715,30.8789,30.8568,30.8715,68284.0
2015-10-09 15:10:00,41.98,41.99,41.92,41.95,147232.0,30.8715,30.8789,30.8274,30.8495,147232.0
2015-10-09 15:15:00,41.96,42.0,41.94,41.97,135114.0,30.8568,30.8862,30.8421,30.8642,135114.0
2015-10-09 15:20:00,41.97,42.0,41.97,41.98,122077.0,30.8642,30.8862,30.8642,30.8715,122077.0
2015-10-09 15:25:00,41.98,42.0,41.98,42.0,110997.0,30.8715,30.8862,30.8715,30.8862,110997.0
2015-10-09 15:30:00,41.99,42.03,41.99,42.01,86457.0,30.8789,30.9083,30.8789,30.8936,86457.0
2015-10-09 15:35:00,42.01,42.02,41.99,42.0,137931.0,30.8936,30.9009,30.8789,30.8862,137931.0
2015-10-09 15:40:00,42.0,42.03,41.99,42.02,249227.0,30.8862,30.9083,30.8789,30.9009,249227.0
2015-10-09 15:45:00,42.02,42.06,42.01,42.05,259843.0,30.9009,30.9303,30.8936,30.923,259843.0
2015-10-09 15:50:00,42.05,42.08,42.04,42.06,345929.0,30.923,30.9451,30.9156,30.9303,345929.0
2015-10-09 15:55:00,42.05,42.06,42.02,42.04,1026666.0,30.923,30.9303,30.9009,30.9156,1026666.0
2015-10-12 09:30:00,41.83,42.15,41.81,42.14,666555.0,30.7612,30.9965,30.7465,30.9892,666555.0
2015-10-12 09:35:00,42.14,42.2,42.12,42.15,177543.0,30.9892,31.0333,30.9745,30.9965,177543.0
2015-10-12 09:40:00,42.14,42.17,41.95,42.16,250521.0,30.9892,31.0112,30.8495,31.0039,250521.0
2015-10-12 09:45:00,42.15,42.26,42.15,42.25,304078.0,30.9965,31.0774,30.9965,31.0701,304078.0
2015-10-12 09:50:00,42.25,42.29,42.24,42.24,242850.0,31.0701,31.0995,31.0627,31.0627,242850.0
2015-10-12 09:55:00,42.24,42.25,42.2,42.21,139998.0,31.0627,31.0701,31.0333,31.0407,139998.0
2015-10-12 10:00:00,42.2,42.21,42.16,42.21,154240.0,31.0333,31.0407,31.0039,31.0407,154240.0
2015-10-12 10:05:00,42.21,42.22,42.16,42.22,114308.0,31.0407,31.048,31.0039,31.048,114308.0
2015-10-12 10:10:00,42.21,42.24,42.19,42.22,82242.0,31.0407,31.0627,31.0259,31.048,82242.0
2015-10-12 10:15:00,42.22,42.25,42.21,42.23,134162.0,31.048,31.0701,31.0407,31.0554,134162.0
2015-10-12 10:20:00,42.22,42.23,42.2,42.2,102831.0,31.048,31.0554,31.0333,31.0333,102831.0
2015-10-12 10:25:00,42.2,42.23,42.19,42.2,104564.0,31.0333,31.0554,31.0259,31.0333,104564.0
2015-10-12 10:30:00,42.2,42.21,42.17,42.17,84067.0,31.0333,31.0407,31.0112,31.0112,84067.0
2015-10-12 10:35:00,42.18,42.19,42.15,42.17,85574.0,31.0186,31.0259,30.9965,31.0112,85574.0
2015-10-12 10:40:00,42.17,42.17,42.13,42.16,128998.0,31.0112,31.0112,30.9818,31.0039,128998.0
2015-10-12 10:45:00,42.16,42.19,42.15,42.19,118008.0,31.0039,31.0259,30.9965,31.0259,118008.0
2015-10-12 10:50:00,42.19,42.21,42.18,42.2,153454.0,31.0259,31.0407,31.0186,31.0333,153454.0
2015-10-12 10:55:00,42.2,42.2,42.16,42.17,67799.0,31.0333,31.0333,31.0039,31.0112,67799.0
2015-10-12 11:00:00,42.17,42.19,42.14,42.15,64261.0,31.0112,31.0259,30.9892,30.9965,64261.0
2015-10-12 11:05:00,42.16,42.19,42.15,42.18,132753.0,31.0039,31.0259,30.9965,31.0186,132753.0
2015-10-12 11:10:00,42.18,42.22,42.17,42.22,54589.0,31.0186,31.048,31.0112,31.048,54589.0
2015-10-12 11:15:00,42.22,42.23,42.17,42.18,79502.0,31.048,31.0554,31.0112,31.0186,79502.0
2015-10-12 11:20:00,42.18,42.18,42.14,42.16,43528.0,31.0186,31.0186,30.9892,31.0039,43528.0
2015-10-12 11:25:00,42.17,42.18,42.16,42.17,52073.0,31.0112,31.0186,31.0039,31.0112,52073.0
2015-10-12 11:30:00,42.16,42.18,42.15,42.16,56361.0,31.0039,31.0186,30.9965,31.0039,56361.0
2015-10-12 11:35:00,42.16,42.18,42.15,42.16,48287.0,31.0039,31.0186,30.9965,31.0039,48287.0
2015-10-12 11:40:00,42.16,42.2,42.12,42.16,137291.0,31.0039,31.0333,30.9745,31.0039,137291.0
2015-10-12 11:45:00,42.17,42.18,42.16,42.17,28063.0,31.0112,31.0186,31.0039,31.0112,28063.0
2015-10-12 11:50:00,42.16,42.19,42.15,42.18,63843.0,31.0039,31.0259,30.9965,31.0186,63843.0
2015-10-12 11:55:00,42.18,42.19,42.17,42.18,47218.0,31.0186,31.0259,31.0112,31.0186,47218.0
2015-10-12 12:00:00,42.19,42.2,42.17,42.2,38361.0,31.0259,31.0333,31.0112,31.0333,38361.0
2015-10-12 12:05:00,42.2,42.22,42.19,42.22,58298.0,31.0333,31.048,31.0259,31.048,58298.0
2015-10-12 12:10:00,42.22,42.23,42.21,42.22,38809.0,31.048,31.0554,31.0407,31.048,38809.0
2015-10-12 12:15:00,42.22,42.23,42.19,42.19,88482.0,31.048,31.0554,31.0259,31.0259,88482.0
2015-10-12 12:20:00,42.2,42.2,42.16,42.2,111479.0,31.0333,31.0333,31.0039,31.0333,111479.0
2015-10-12 12:25:00,42.2,42.21,42.18,42.18,64159.0,31.0333,31.0407,31.0186,31.0186,64159.0
2015-10-12 12:30:00,42.18,42.19,42.14,42.15,42501.0,31.0186,31.0259,30.9892,30.9965,42501.0
2015-10-12 12:35:00,42.15,42.18,42.15,42.17,37438.0,30.9965,31.0186,30.9965,31.0112,37438.0
2015-10-12 12:40:00,42.17,42.17,42.14,42.14,21181.0,31.0112,31.0112,30.9892,30.9892,21181.0
2015-10-12 12:45:00,42.14,42.15,42.12,42.14,85511.0,30.9892,30.9965,30.9745,30.9892,85511.0
2015-10-12 12:50:00,42.14,42.14,42.08,42.08,113691.0,30.9892,30.9892,30.9451,30.9451,113691.0
2015-10-12 12:55:00,42.08,42.1,42.05,42.1,128459.0,30.9451,30.9598,30.923,30.9598,128459.0
2015-10-12 13:00:00,42.11,42.11,42.01,42.01,147187.0,30.9671,30.9671,30.8936,30.8936,147187.0
2015-10-12 13:05:00,42.01,42.02,41.99,42.02,62252.0,30.8936,30.9009,30.8789,30.9009,62252.0
2015-10-12 13:10:00,42.02,42.03,41.99,42.0,100274.0,30.9009,30.9083,30.8789,30.8862,100274.0
2015-10-12 13:15:00,42.0,42.0,41.98,42.0,53643.0,30.8862,30.8862,30.8715,30.8862,53643.0
2015-10-12 13:20:00,42.0,42.0,41.98,41.99,35811.0,30.8862,30.8862,30.8715,30.8789,35811.0
2015-10-12 13:25:00,41.99,42.01,41.98,42.0,121120.0,30.8789,30.8936,30.8715,30.8862,121120.0
2015-10-12 13:30:00,42.0,42.01,41.98,42.0,249647.0,30.8862,30.8936,30.8715,30.8862,249647.0
2015-10-12 13:35:00,41.99,42.0,41.98,41.99,56997.0,30.8789,30.8862,30.8715,30.8789,56997.0
2015-10-12 13:40:00,41.99,41.99,41.98,41.98,31583.0,30.8789,30.8789,30.8715,30.8715,31583.0
2015-10-12 13:45:00,41.99,42.0,41.98,41.99,66997.0,30.8789,30.8862,30.8715,30.8789,66997.0
2015-10-12 13:50:00,42.0,42.01,41.95,41.96,155835.0,30.8862,30.8936,30.8495,30.8568,155835.0
2015-10-12 13:55:00,41.95,41.95,41.91,41.91,53599.0,30.8495,30.8495,30.82,30.82,53599.0
2015-10-12 14:00:00,41.91,41.95,41.91,41.94,103552.0,30.82,30.8495,30.82,30.8421,103552.0
2015-10-12 14:05:00,41.95,41.96,41.94,41.96,33357.0,30.8495,30.8568,30.8421,30.8568,33357.0
2015-10-12 14:10:00,41.96,41.97,41.95,41.97,28231.0,30.8568,30.8642,30.8495,30.8642,28231.0
2015-10-12 14:15:00,41.97,41.99,41.94,41.94,109796.0,30.8642,30.8789,30.8421,30.8421,109796.0
2015-10-12 14:20:00,41.95,41.97,41.94,41.97,33496.0,30.8495,30.8642,30.8421,30.8642,33496.0
2015-10-12 14:25:00,41.97,41.97,41.93,41.95,151597.0,30.8642,30.8642,30.8347,30.8495,151597.0
2015-10-12 14:30:00,41.95,41.97,41.92,41.97,113009.0,30.8495,30.8642,30.8274,30.8642,113009.0
2015-10-12 14:35:00,41.97,42.0,41.97,42.0,56620.0,30.8642,30.8862,30.8642,30.8862,56620.0
2015-10-12 14:40:00,42.0,42.01,41.99,42.01,95791.0,30.8862,30.8936,30.8789,30.8936,95791.0
2015-10-12 14:45:00,42.01,42.02,42.0,42.01,98361.0,30.8936,30.9009,30.8862,30.8936,98361.0
2015-10-12 14:50:00,42.01,42.04,42.0,42.02,115246.0,30.8936,30.9156,30.8862,30.9009,115246.0
2015-10-12 14:55:00,42.02,42.03,41.99,42.01,161128.0,30.9009,30.9083,30.8789,30.8936,161128.0
2015-10-12 15:00:00,42.01,42.01,41.98,41.98,94690.0,30.8936,30.8936,30.8715,30.8715,94690.0
2015-10-12 15:05:00,41.99,42.02,41.98,42.02,139584.0,30.8789,30.9009,30.8715,30.9009,139584.0
2015-10-12 15:10:00,42.01,42.03,42.0,42.03,120276.0,30.8936,30.9083,30.8862,30.9083,120276.0
2015-10-12 15:15:00,42.03,42.04,42.02,42.04,53625.0,30.9083,30.9156,30.9009,30.9156,53625.0
2015-10-12 15:20:00,42.04,42.04,42.0,42.01,124647.0,30.9156,30.9156,30.8862,30.8936,124647.0
2015-10-12 15:25:00,42.0,42.03,42.0,42.02,70018.0,30.8862,30.9083,30.8862,30.9009,70018.0
2015-10-12 15:30:00,42.03,42.04,42.01,42.03,110801.0,30.9083,30.9156,30.8936,30.9083,110801.0
2015-10-12 15:35:00,42.04,42.08,42.03,42.07,133058.0,30.9156,30.9451,30.9083,30.9377,133058.0
2015-10-12 15:40:00,42.07,42.08,42.05,42.08,137505.0,30.9377,30.9451,30.923,30.9451,137505.0
2015-10-12 15:45:00,42.07,42.08,42.03,42.05,301625.0,30.9377,30.9451,30.9083,30.923,301625.0
2015-10-12 15:50:00,42.05,42.05,42.02,42.02,283095.0,30.923,30.923,30.9009,30.9009,283095.0
2015-10-12 15:55:00,42.03,42.03,41.97,42.0,588019.0,30.9083,30.9083,30.8642,30.8862,588019.0
2015-10-13 09:30:00,41.8,41.88,41.78,41.85,411810.0,30.7391,30.798,30.7244,30.7759,411810.0
2015-10-13 09:35:00,41.84,41.91,41.82,41.9,195743.0,30.7686,30.82,30.7539,30.8127,195743.0
2015-10-13 09:40:00,41.91,41.91,41.75,41.78,185361.0,30.82,30.82,30.7024,30.7244,185361.0
2015-10-13 09:45:00,41.78,41.8,41.66,41.69,252943.0,30.7244,30.7391,30.6362,30.6583,252943.0
2015-10-13 09:50:00,41.69,41.72,41.65,41.69,151722.0,30.6583,30.6803,30.6288,30.6583,151722.0
2015-10-13 09:55:00,41.69,41.7,41.65,41.67,146294.0,30.6583,30.6656,30.6288,30.6435,146294.0
2015-10-13 10:00:00,41.67,41.7,41.64,41.7,303725.0,30.6435,30.6656,30.6215,30.6656,303725.0
2015-10-13 10:05:00,41.69,41.7,41.65,41.66,91435.0,30.6583,30.6656,30.6288,30.6362,91435.0
2015-10-13 10:10:00,41.66,41.67,41.61,41.64,136223.0,30.6362,30.6435,30.5994,30.6215,136223.0
2015-10-13 10:15:00,41.64,41.69,41.61,41.68,171583.0,30.6215,30.6583,30.5994,30.6509,171583.0
2015-10-13 10:20:00,41.68,41.73,41.66,41.7,297354.0,30.6509,30.6877,30.6362,30.6656,297354.0
2015-10-13 10:25:00,41.7,41.75,41.69,41.74,102836.0,30.6656,30.7024,30.6583,30.695,102836.0
2015-10-13 10:30:00,41.75,41.77,41.73,41.73,121548.0,30.7024,30.7171,30.6877,30.6877,121548.0
2015-10-13 10:35:00,41.73,41.74,41.67,41.69,179461.0,30.6877,30.695,30.6435,30.6583,179461.0
2015-10-13 10:40:00,41.69,41.69,41.64,41.66,95853.0,30.6583,30.6583,30.6215,30.6362,95853.0
2015-10-13 10:45:00,41.65,41.67,41.62,41.62,117302.0,30.6288,30.6435,30.6068,30.6068,117302.0
2015-10-13 10:50:00,41.63,41.65,41.61,41.64,95141.0,30.6141,30.6288,30.5994,30.6215,95141.0
2015-10-13 10:55:00,41.64,41.67,41.62,41.63,138986.0,30.6215,30.6435,30.6068,30.6141,138986.0
2015-10-13 11:00:00,41.63,41.65,41.6,41.6,131168.0,30.6141,30.6288,30.5921,30.5921,131168.0
2015-10-13 11:05:00,41.6,41.63,41.58,41.6,95549.0,30.5921,30.6141,30.5774,30.5921,95549.0
2015-10-13 11:10:00,41.6,41.63,41.56,41.57,124620.0,30.5921,30.6141,30.5627,30.57,124620.0
2015-10-13 11:15:00,41.57,41.62,41.55,41.6,121206.0,30.57,30.6068,30.5553,30.5921,121206.0
2015-10-13 11:20:00,41.6,41.61,41.58,41.6,134768.0,30.5921,30.5994,30.5774,30.5921,134768.0
2015-10-13 11:25:00,41.6,41.62,41.59,41.61,94765.0,30.5921,30.6068,30.5847,30.5994,94765.0
2015-10-13 11:30:00,41.61,41.65,41.59,41.63,95714.0,30.5994,30.6288,30.5847,30.6141,95714.0
2015-10-13 11:35:00,41.63,41.65,41.6,41.65,73736.0,30.6141,30.6288,30.5921,30.6288,73736.0
2015-10-13 11:40:00,41.65,41.65,41.6,41.63,57594.0,30.6288,30.6288,30.5921,30.6141,57594.0
2015-10-13 11:45:00,41.63,41.65,41.62,41.65,57646.0,30.6141,30.6288,30.6068,30.6288,57646.0
2015-10-13 11:50:00,41.64,41.65,41.62,41.64,102851.0,30.6215,30.6288,30.6068,30.6215,102851.0
2015-10-13 11:55:00,41.64,41.66,41.63,41.66,53139.0,30.6215,30.6362,30.6141,30.6362,53139.0
2015-10-13 12:00:00,41.66,41.7,41.65,41.7,179460.0,30.6362,30.6656,30.6288,30.6656,179460.0
2015-10-13 12:05:00,41.69,41.69,41.64,41.66,249141.0,30.6583,30.6583,30.6215,30.6362,249141.0
2015-10-13 12:10:00,41.67,41.68,41.66,41.68,50798.0,30.6435,30.6509,30.6362,30.6509,50798.0
2015-10-13 12:15:00,41.68,41.71,41.67,41.68,77959.0,30.6509,30.673,30.6435,30.6509,77959.0
2015-10-13 12:20:00,41.69,41.72,41.68,41.72,66357.0,30.6583,30.6803,30.6509,30.6803,66357.0
2015-10-13 12:25:00,41.71,41.75,41.7,41.7,82915.0,30.673,30.7024,30.6656,30.6656,82915.0
2015-10-13 12:30:00,41.71,41.73,41.7,41.72,105773.0,30.673,30.6877,30.6656,30.6803,105773.0
2015-10-13 12:35:00,41.73,41.73,41.7,41.7,100459.0,30.6877,30.6877,30.6656,30.6656,100459.0
2015-10-13 12:40:00,41.71,41.74,41.69,41.72,105941.0,30.673,30.695,30.6583,30.6803,105941.0
2015-10-13 12:45:00,41.72,41.72,41.67,41.68,135308.0,30.6803,30.6803,30.6435,30.6509,135308.0
2015-10-13 12:50:00,41.68,41.69,41.67,41.68,90970.0,30.6509,30.6583,30.6435,30.6509,90970.0
2015-10-13 12:55:00,41.69,41.69,41.66,41.67,121328.0,30.6583,30.6583,30.6362,30.6435,121328.0
2015-10-13 13:00:00,41.67,41.69,41.64,41.67,140883.0,30.6435,30.6583,30.6215,30.6435,140883.0
2015-10-13 13:05:00,41.67,41.69,41.65,41.68,48914.0,30.6435,30.6583,30.6288,30.6509,48914.0
2015-10-13 13:10:00,41.68,41.69,41.66,41.69,89239.0,30.6509,30.6583,30.6362,30.6583,89239.0
2015-10-13 13:15:00,41.69,41.71,41.68,41.71,92407.0,30.6583,30.673,30.6509,30.673,92407.0
2015-10-13 13:20:00,41.71,41.72,41.69,41.7,68708.0,30.673,30.6803,30.6583,30.6656,68708.0
2015-10-13 13:25:00,41.7,41.73,41.69,41.73,57314.0,30.6656,30.6877,30.6583,30.6877,57314.0
2015-10-13 13:30:00,41.73,41.73,41.68,41.69,54113.0,30.6877,30.6877,30.6509,30.6583,54113.0
2015-10-13 13:35:00,41.69,41.7,41.66,41.69,65172.0,30.6583,30.6656,30.6362,30.6583,65172.0
2015-10-13 13:40:00,41.69,41.7,41.68,41.7,61676.0,30.6583,30.6656,30.6509,30.6656,61676.0
2015-10-13 13:45:00,41.69,41.74,41.69,41.73,74071.0,30.6583,30.695,30.6583,30.6877,74071.0
2015-10-13 13:50:00,41.73,41.74,41.72,41.74,33665.0,30.6877,30.695,30.6803,30.695,33665.0
2015-10-13 13:55:00,41.74,41.74,41.69,41.73,71113.0,30.695,30.695,30.6583,30.6877,71113.0
2015-10-13 14:00:00,41.73,41.73,41.69,41.71,80409.0,30.6877,30.6877,30.6583,30.673,80409.0
2015-10-13 14:05:00,41.72,41.73,41.69,41.71,92913.0,30.6803,30.6877,30.6583,30.673,92913.0
2015-10-13 14:10:00,41.7,41.72,41.69,41.69,91099.0,30.6656,30.6803,30.6583,30.6583,91099.0
2015-10-13 14:15:00,41.7,41.71,41.67,41.69,109747.0,30.6656,30.673,30.6435,30.6583,109747.0
2015-10-13 14:20:00,41.7,41.7,41.66,41.66,51707.0,30.6656,30.6656,30.6362,30.6362,51707.0
2015-10-13 14:25:00,41.66,41.68,41.65,41.68,48296.0,30.6362,30.6509,30.6288,30.6509,48296.0
2015-10-13 14:30:00,41.67,41.69,41.64,41.69,84600.0,30.6435,30.6583,30.6215,30.6583,84600.0
2015-10-13 14:35:00,41.68,41.7,41.68,41.69,76623.0,30.6509,30.6656,30.6509,30.6583,76623.0
2015-10-13 14:40:00,41.69,41.7,41.67,41.68,69799.0,30.6583,30.6656,30.6435,30.6509,69799.0
2015-10-13 14:45:00,41.68,41.7,41.67,41.69,70380.0,30.6509,30.6656,30.6435,30.6583,70380.0
2015-10-13 14:50:00,41.7,41.7,41.66,41.69,83814.0,30.6656,30.6656,30.6362,30.6583,83814.0
2015-10-13 14:55:00,41.69,41.71,41.68,41.71,98738.0,30.6583,30.673,30.6509,30.673,98738.0
2015-10-13 15:00:00,41.7,41.73,41.69,41.72,115418.0,30.6656,30.6877,30.6583,30.6803,115418.0
2015-10-13 15:05:00,41.72,41.74,41.7,41.7,245702.0,30.6803,30.695,30.6656,30.6656,245702.0
2015-10-13 15:10:00,41.7,41.73,41.69,41.7,109523.0,30.6656,30.6877,30.6583,30.6656,109523.0
2015-10-13 15:15:00,41.69,41.69,41.65,41.65,133382.0,30.6583,30.6583,30.6288,30.6288,133382.0
2015-10-13 15:20:00,41.66,41.66,41.64,41.64,204925.0,30.6362,30.6362,30.6215,30.6215,204925.0
2015-10-13 15:25:00,41.64,41.66,41.62,41.65,177741.0,30.6215,30.6362,30.6068,30.6288,177741.0
2015-10-13 15:30:00,41.64,41.68,41.62,41.63,191743.0,30.6215,30.6509,30.6068,30.6141,191743.0
2015-10-13 15:35:00,41.63,41.64,41.56,41.58,316465.0,30.6141,30.6215,30.5627,30.5774,316465.0
2015-10-13 15:40:00,41.58,41.58,41.54,41.57,201915.0,30.5774,30.5774,30.5479,30.57,201915.0
2015-10-13 15:45:00,41.57,41.61,41.56,41.61,651961.0,30.57,30.5994,30.5627,30.5994,651961.0
2015-10-13 15:50:00,41.61,41.63,41.59,41.62,756268.0,30.5994,30.6141,30.5847,30.6068,756268.0
2015-10-13 15:55:00,41.62,41.66,41.61,41.65,1002191.0,30.6068,30.6362,30.5994,30.6288,1002191.0
2015-10-14 09:30:00,41.56,41.68,41.56,41.61,552908.0,30.5627,30.6509,30.5627,30.5994,552908.0
2015-10-14 09:35:00,41.61,41.68,41.58,41.64,213052.0,30.5994,30.6509,30.5774,30.6215,213052.0
2015-10-14 09:40:00,41.64,41.67,41.6,41.63,165966.0,30.6215,30.6435,30.5921,30.6141,165966.0
2015-10-14 09:45:00,41.63,41.64,41.6,41.63,67225.0,30.6141,30.6215,30.5921,30.6141,67225.0
2015-10-14 09:50:00,41.63,41.74,41.61,41.72,101398.0,30.6141,30.695,30.5994,30.6803,101398.0
2015-10-14 09:55:00,41.72,41.79,41.71,41.74,83979.0,30.6803,30.7318,30.673,30.695,83979.0
2015-10-14 10:00:00,41.74,41.74,41.7,41.71,50748.0,30.695,30.695,30.6656,30.673,50748.0
2015-10-14 10:05:00,41.71,41.71,41.66,41.67,56015.0,30.673,30.673,30.6362,30.6435,56015.0
2015-10-14 10:10:00,41.67,41.68,41.63,41.66,103897.0,30.6435,30.6509,30.6141,30.6362,103897.0
2015-10-14 10:15:00,41.67,41.68,41.64,41.66,91171.0,30.6435,30.6509,30.6215,30.6362,91171.0
2015-10-14 10:20:00,41.66,41.71,41.65,41.68,52538.0,30.6362,30.673,30.6288,30.6509,52538.0
2015-10-14 10:25:00,41.67,41.69,41.63,41.64,84284.0,30.6435,30.6583,30.6141,30.6215,84284.0
2015-10-14 10:30:00,41.64,41.69,41.63,41.67,81512.0,30.6215,30.6583,30.6141,30.6435,81512.0
2015-10-14 10:35:00,41.67,41.69,41.64,41.67,87342.0,30.6435,30.6583,30.6215,30.6435,87342.0
2015-10-14 10:40:00,41.66,41.68,41.64,41.67,137169.0,30.6362,30.6509,30.6215,30.6435,137169.0
2015-10-14 10:45:00,41.67,41.69,41.64,41.67,163881.0,30.6435,30.6583,30.6215,30.6435,163881.0
2015-10-14 10:50:00,41.67,41.71,41.66,41.67,106025.0,30.6435,30.673,30.6362,30.6435,106025.0
2015-10-14 10:55:00,41.67,41.7,41.66,41.68,75284.0,30.6435,30.6656,30.6362,30.6509,75284.0
2015-10-14 11:00:00,41.68,41.77,41.66,41.76,183697.0,30.6509,30.7171,30.6362,30.7097,183697.0
2015-10-14 11:05:00,41.76,41.76,41.7,41.73,148555.0,30.7097,30.7097,30.6656,30.6877,148555.0
2015-10-14 11:10:00,41.72,41.73,41.68,41.71,145425.0,30.6803,30.6877,30.6509,30.673,145425.0
2015-10-14 11:15:00,41.7,41.74,41.7,41.71,142339.0,30.6656,30.695,30.6656,30.673,142339.0
2015-10-14 11:20:00,41.71,41.74,41.69,41.74,103962.0,30.673,30.695,30.6583,30.695,103962.0
2015-10-14 11:25:00,41.73,41.76,41.73,41.75,155730.0,30.6877,30.7097,30.6877,30.7024,155730.0
2015-10-14 11:30:00,41.75,41.76,41.72,41.76,139513.0,30.7024,30.7097,30.6803,30.7097,139513.0
2015-10-14 11:35:00,41.76,41.79,41.75,41.77,101137.0,30.7097,30.7318,30.7024,30.7171,101137.0
2015-10-14 11:40:00,41.77,41.79,41.76,41.79,51663.0,30.7171,30.7318,30.7097,30.7318,51663.0
2015-10-14 11:45:00,41.78,41.79,41.77,41.77,78721.0,30.7244,30.7318,30.7171,30.7171,78721.0
2015-10-14 11:50:00,41.77,41.8,41.77,41.8,48755.0,30.7171,30.7391,30.7171,30.7391,48755.0
2015-10-14 11:55:00,41.8,41.83,41.78,41.82,106278.0,30.7391,30.7612,30.7244,30.7539,106278.0
2015-10-14 12:00:00,41.82,41.83,41.78,41.8,145887.0,30.7539,30.7612,30.7244,30.7391,145887.0
2015-10-14 12:05:00,41.81,41.81,41.76,41.77,148508.0,30.7465,30.7465,30.7097,30.7171,148508.0
2015-10-14 12:10:00,41.77,41.79,41.77,41.79,59567.0,30.7171,30.7318,30.7171,30.7318,59567.0
2015-10-14 12:15:00,41.78,41.81,41.78,41.8,172618.0,30.7244,30.7465,30.7244,30.7391,172618.0
2015-10-14 12:20:00,41.8,41.83,41.8,41.83,129667.0,30.7391,30.7612,30.7391,30.7612,129667.0
2015-10-14 12:25:00,41.82,41.83,41.82,41.83,24035.0,30.7539,30.7612,30.7539,30.7612,24035.0
2015-10-14 12:30:00,41.82,41.87,41.82,41.85,109745.0,30.7539,30.7906,30.7539,30.7759,109745.0
2015-10-14 12:35:00,41.85,41.86,41.83,41.84,131217.0,30.7759,30.7833,30.7612,30.7686,131217.0
2015-10-14 12:40:00,41.83,41.86,41.83,41.84,159690.0,30.7612,30.7833,30.7612,30.7686,159690.0
2015-10-14 12:45:00,41.84,41.88,41.84,41.87,151139.0,30.7686,30.798,30.7686,30.7906,151139.0
2015-10-14 12:50:00,41.87,41.9,41.85,41.89,90510.0,30.7906,30.8127,30.7759,30.8053,90510.0
2015-10-14 12:55:00,41.9,41.9,41.87,41.9,122382.0,30.8127,30.8127,30.7906,30.8127,122382.0
2015-10-14 13:00:00,41.9,41.93,41.89,41.91,147932.0,30.8127,30.8347,30.8053,30.82,147932.0
2015-10-14 13:05:00,41.92,41.94,41.91,41.93,65663.0,30.8274,30.8421,30.82,30.8347,65663.0
2015-10-14 13:10:00,41.94,41.94,41.9,41.93,134227.0,30.8421,30.8421,30.8127,30.8347,134227.0
2015-10-14 13:15:00,41.93,41.94,41.92,41.93,157780.0,30.8347,30.8421,30.8274,30.8347,157780.0
2015-10-14 13:20:00,41.92,41.93,41.91,41.91,83933.0,30.8274,30.8347,30.82,30.82,83933.0
2015-10-14 13:25:00,41.91,41.92,41.88,41.88,84093.0,30.82,30.8274,30.798,30.798,84093.0
2015-10-14 13:30:00,41.88,41.93,41.88,41.93,108011.0,30.798,30.8347,30.798,30.8347,108011.0
2015-10-14 13:35:00,41.93,41.96,41.92,41.96,87971.0,30.8347,30.8568,30.8274,30.8568,87971.0
2015-10-14 13:40:00,41.96,41.96,41.91,41.92,157772.0,30.8568,30.8568,30.82,30.8274,157772.0
2015-10-14 13:45:00,41.92,41.94,41.92,41.94,67112.0,30.8274,30.8421,30.8274,30.8421,67112.0
2015-10-14 13:50:00,41.93,41.94,41.9,41.9,183836.0,30.8347,30.8421,30.8127,30.8127,183836.0
2015-10-14 13:55:00,41.89,41.9,41.87,41.9,90060.0,30.8053,30.8127,30.7906,30.8127,90060.0
2015-10-14 14:00:00,41.9,41.94,41.86,41.86,162103.0,30.8127,30.8421,30.7833,30.7833,162103.0
2015-10-14 14:05:00,41.86,41.87,41.75,41.77,153602.0,30.7833,30.7906,30.7024,30.7171,153602.0
2015-10-14 14:10:00,41.77,41.78,41.74,41.75,78239.0,30.7171,30.7244,30.695,30.7024,78239.0
2015-10-14 14:15:00,41.74,41.77,41.71,41.71,114814.0,30.695,30.7171,30.673,30.673,114814.0
2015-10-14 14:20:00,41.71,41.72,41.66,41.66,102696.0,30.673,30.6803,30.6362,30.6362,102696.0
2015-10-14 14:25:00,41.66,41.69,41.64,41.64,184788.0,30.6362,30.6583,30.6215,30.6215,184788.0
2015-10-14 14:30:00,41.64,41.69,41.63,41.66,180065.0,30.6215,30.6583,30.6141,30.6362,180065.0
2015-10-14 14:35:00,41.67,41.71,41.66,41.71,112772.0,30.6435,30.673,30.6362,30.673,112772.0
2015-10-14 14:40:00,41.7,41.71,41.69,41.69,154785.0,30.6656,30.673,30.6583,30.6583,154785.0
2015-10-14 14:45:00,41.69,41.72,41.68,41.69,105258.0,30.6583,30.6803,30.6509,30.6583,105258.0
2015-10-14 14:50:00,41.69,41.71,41.67,41.7,83038.0,30.6583,30.673,30.6435,30.6656,83038.0
2015-10-14 14:55:00,41.69,41.71,41.65,41.68,96172.0,30.6583,30.673,30.6288,30.6509,96172.0
2015-10-14 15:00:00,41.69,41.7,41.68,41.7,51985.0,30.6583,30.6656,30.6509,30.6656,51985.0
2015-10-14 15:05:00,41.7,41.7,41.66,41.7,107217.0,30.6656,30.6656,30.6362,30.6656,107217.0
2015-10-14 15:10:00,41.69,41.72,41.68,41.71,65158.0,30.6583,30.6803,30.6509,30.673,65158.0
2015-10-14 15:15:00,41.71,41.72,41.65,41.65,151374.0,30.673,30.6803,30.6288,30.6288,151374.0
2015-10-14 15:20:00,41.66,41.69,41.65,41.69,127453.0,30.6362,30.6583,30.6288,30.6583,127453.0
2015-10-14 15:25:00,41.69,41.69,41.65,41.68,232397.0,30.6583,30.6583,30.6288,30.6509,232397.0
2015-10-14 15:30:00,41.68,41.72,41.66,41.69,215071.0,30.6509,30.6803,30.6362,30.6583,215071.0
2015-10-14 15:35:00,41.69,41.7,41.64,41.66,173578.0,30.6583,30.6656,30.6215,30.6362,173578.0
2015-10-14 15:40:00,41.66,41.68,41.62,41.63,238911.0,30.6362,30.6509,30.6068,30.6141,238911.0
2015-10-14 15:45:00,41.62,41.66,41.6,41.62,375612.0,30.6068,30.6362,30.5921,30.6068,375612.0
2015-10-14 15:50:00,41.62,41.68,41.61,41.66,668628.0,30.6068,30.6509,30.5994,30.6362,668628.0
2015-10-14 15:55:00,41.65,41.71,41.64,41.68,1026471.0,30.6288,30.673,30.6215,30.6509,1026471.0
2015-10-15 09:30:00,41.9,41.98,41.83,41.91,396957.0,30.8127,30.8715,30.7612,30.82,396957.0
2015-10-15 09:35:00,41.9,41.95,41.88,41.93,158930.0,30.8127,30.8495,30.798,30.8347,158930.0
2015-10-15 09:40:00,41.93,41.93,41.86,41.93,272995.0,30.8347,30.8347,30.7833,30.8347,272995.0
2015-10-15 09:45:00,41.93,41.94,41.88,41.9,192730.0,30.8347,30.8421,30.798,30.8127,192730.0
2015-10-15 09:50:00,41.89,41.9,41.78,41.79,100762.0,30.8053,30.8127,30.7244,30.7318,100762.0
2015-10-15 09:55:00,41.79,41.83,41.77,41.8,107007.0,30.7318,30.7612,30.7171,30.7391,107007.0
2015-10-15 10:00:00,41.8,41.84,41.72,41.72,190811.0,30.7391,30.7686,30.6803,30.6803,190811.0
2015-10-15 10:05:00,41.72,41.76,41.69,41.72,187996.0,30.6803,30.7097,30.6583,30.6803,187996.0
2015-10-15 10:10:00,41.73,41.8,41.71,41.79,157748.0,30.6877,30.7391,30.673,30.7318,157748.0
2015-10-15 10:15:00,41.79,41.8,41.73,41.74,119616.0,30.7318,30.7391,30.6877,30.695,119616.0
2015-10-15 10:20:00,41.74,41.74,41.65,41.66,148033.0,30.695,30.695,30.6288,30.6362,148033.0
2015-10-15 10:25:00,41.66,41.66,41.61,41.61,120075.0,30.6362,30.6362,30.5994,30.5994,120075.0
2015-10-15 10:30:00,41.62,41.64,41.6,41.63,83781.0,30.6068,30.6215,30.5921,30.6141,83781.0
2015-10-15 10:35:00,41.63,41.71,41.62,41.71,95338.0,30.6141,30.673,30.6068,30.673,95338.0
2015-10-15 10:40:00,41.71,41.74,41.69,41.72,91468.0,30.673,30.695,30.6583,30.6803,91468.0
2015-10-15 10:45:00,41.72,41.73,41.69,41.73,58461.0,30.6803,30.6877,30.6583,30.6877,58461.0
2015-10-15 10:50:00,41.73,41.78,41.73,41.77,151704.0,30.6877,30.7244,30.6877,30.7171,151704.0
2015-10-15 10:55:00,41.77,41.77,41.74,41.75,105984.0,30.7171,30.7171,30.695,30.7024,105984.0
2015-10-15 11:00:00,41.75,41.8,41.75,41.76,81898.0,30.7024,30.7391,30.7024,30.7097,81898.0
2015-10-15 11:05:00,41.77,41.8,41.74,41.8,82495.0,30.7171,30.7391,30.695,30.7391,82495.0
2015-10-15 11:10:00,41.8,41.81,41.76,41.76,62496.0,30.7391,30.7465,30.7097,30.7097,62496.0
2015-10-15 11:15:00,41.76,41.76,41.72,41.76,38347.0,30.7097,30.7097,30.6803,30.7097,38347.0
2015-10-15 11:20:00,41.76,41.8,41.75,41.8,43926.0,30.7097,30.7391,30.7024,30.7391,43926.0
2015-10-15 11:25:00,41.79,41.83,41.75,41.82,61208.0,30.7318,30.7612,30.7024,30.7539,61208.0
2015-10-15 11:30:00,41.83,41.84,41.77,41.8,112611.0,30.7612,30.7686,30.7171,30.7391,112611.0
2015-10-15 11:35:00,41.81,41.83,41.79,41.81,143151.0,30.7465,30.7612,30.7318,30.7465,143151.0
2015-10-15 11:40:00,41.8,41.83,41.78,41.79,135215.0,30.7391,30.7612,30.7244,30.7318,135215.0
2015-10-15 11:45:00,41.8,41.83,41.79,41.83,110130.0,30.7391,30.7612,30.7318,30.7612,110130.0
2015-10-15 11:50:00,41.82,41.83,41.78,41.83,79156.0,30.7539,30.7612,30.7244,30.7612,79156.0
2015-10-15 11:55:00,41.82,41.83,41.78,41.82,120961.0,30.7539,30.7612,30.7244,30.7539,120961.0
2015-10-15 12:00:00,41.82,41.84,41.77,41.77,70521.0,30.7539,30.7686,30.7171,30.7171,70521.0
2015-10-15 12:05:00,41.77,41.79,41.74,41.74,32126.0,30.7171,30.7318,30.695,30.695,32126.0
2015-10-15 12:10:00,41.75,41.76,41.72,41.72,44324.0,30.7024,30.7097,30.6803,30.6803,44324.0
2015-10-15 12:15:00,41.72,41.76,41.71,41.75,76623.0,30.6803,30.7097,30.673,30.7024,76623.0
2015-10-15 12:20:00,41.75,41.78,41.73,41.75,81981.0,30.7024,30.7244,30.6877,30.7024,81981.0
2015-10-15 12:25:00,41.75,41.79,41.74,41.77,47483.0,30.7024,30.7318,30.695,30.7171,47483.0
2015-10-15 12:30:00,41.77,41.78,41.75,41.77,28468.0,30.7171,30.7244,30.7024,30.7171,28468.0
2015-10-15 12:35:00,41.77,41.81,41.76,41.8,35731.0,30.7171,30.7465,30.7097,30.7391,35731.0
2015-10-15 12:40:00,41.8,41.82,41.78,41.82,31674.0,30.7391,30.7539,30.7244,30.7539,31674.0
2015-10-15 12:45:00,41.82,41.84,41.8,41.8,81602.0,30.7539,30.7686,30.7391,30.7391,81602.0
2015-10-15 12:50:00,41.82,41.83,41.77,41.79,82054.0,30.7539,30.7612,30.7171,30.7318,82054.0
2015-10-15 12:55:00,41.79,41.81,41.75,41.77,45622.0,30.7318,30.7465,30.7024,30.7171,45622.0
2015-10-15 13:00:00,41.76,41.77,41.73,41.77,55200.0,30.7097,30.7171,30.6877,30.7171,55200.0
2015-10-15 13:05:00,41.77,41.84,41.75,41.82,87245.0,30.7171,30.7686,30.7024,30.7539,87245.0
2015-10-15 13:10:00,41.82,41.85,41.8,41.82,63875.0,30.7539,30.7759,30.7391,30.7539,63875.0
2015-10-15 13:15:00,41.81,41.84,41.79,41.82,53036.0,30.7465,30.7686,30.7318,30.7539,53036.0
2015-10-15 13:20:00,41.82,41.82,41.78,41.78,39912.0,30.7539,30.7539,30.7244,30.7244,39912.0
2015-10-15 13:25:00,41.79,41.86,41.78,41.81,62515.0,30.7318,30.7833,30.7244,30.7465,62515.0
2015-10-15 13:30:00,41.82,41.82,41.79,41.81,53518.0,30.7539,30.7539,30.7318,30.7465,53518.0
2015-10-15 13:35:00,41.8,41.85,41.78,41.84,92281.0,30.7391,30.7759,30.7244,30.7686,92281.0
2015-10-15 13:40:00,41.85,41.85,41.81,41.82,34030.0,30.7759,30.7759,30.7465,30.7539,34030.0
2015-10-15 13:45:00,41.81,41.84,41.81,41.82,56642.0,30.7465,30.7686,30.7465,30.7539,56642.0
2015-10-15 13:50:00,41.82,41.83,41.8,41.82,94120.0,30.7539,30.7612,30.7391,30.7539,94120.0
2015-10-15 13:55:00,41.82,41.85,41.82,41.82,97663.0,30.7539,30.7759,30.7539,30.7539,97663.0
2015-10-15 14:00:00,41.83,41.86,41.82,41.83,54619.0,30.7612,30.7833,30.7539,30.7612,54619.0
2015-10-15 14:05:00,41.83,41.88,41.83,41.85,76496.0,30.7612,30.798,30.7612,30.7759,76496.0
2015-10-15 14:10:00,41.86,41.88,41.83,41.84,89131.0,30.7833,30.798,30.7612,30.7686,89131.0
2015-10-15 14:15:00,41.84,41.86,41.83,41.84,76120.0,30.7686,30.7833,30.7612,30.7686,76120.0
2015-10-15 14:20:00,41.85,41.86,41.8,41.82,53116.0,30.7759,30.7833,30.7391,30.7539,53116.0
2015-10-15 14:25:00,41.82,41.82,41.77,41.78,55088.0,30.7539,30.7539,30.7171,30.7244,55088.0
2015-10-15 14:30:00,41.78,41.85,41.77,41.85,142667.0,30.7244,30.7759,30.7171,30.7759,142667.0
2015-10-15 14:35:00,41.85,41.89,41.84,41.89,122634.0,30.7759,30.8053,30.7686,30.8053,122634.0
2015-10-15 14:40:00,41.89,41.93,41.87,41.93,125133.0,30.8053,30.8347,30.7906,30.8347,125133.0
2015-10-15 14:45:00,41.93,41.95,41.9,41.9,113814.0,30.8347,30.8495,30.8127,30.8127,113814.0
2015-10-15 14:50:00,41.9,41.93,41.88,41.9,105438.0,30.8127,30.8347,30.798,30.8127,105438.0
2015-10-15 14:55:00,41.91,41.95,41.9,41.95,98368.0,30.82,30.8495,30.8127,30.8495,98368.0
2015-10-15 15:00:00,41.95,41.97,41.91,41.96,127934.0,30.8495,30.8642,30.82,30.8568,127934.0
2015-10-15 15:05:00,41.96,41.97,41.92,41.92,130378.0,30.8568,30.8642,30.8274,30.8274,130378.0
2015-10-15 15:10:00,41.93,41.95,41.92,41.95,78186.0,30.8347,30.8495,30.8274,30.8495,78186.0
2015-10-15 15:15:00,41.95,41.99,41.92,41.98,172782.0,30.8495,30.8789,30.8274,30.8715,172782.0
2015-10-15 15:20:00,41.99,42.03,41.97,41.99,371583.0,30.8789,30.9083,30.8642,30.8789,371583.0
2015-10-15 15:25:00,42.0,42.01,41.96,42.0,257717.0,30.8862,30.8936,30.8568,30.8862,257717.0
2015-10-15 15:30:00,42.0,42.01,41.98,42.0,327579.0,30.8862,30.8936,30.8715,30.8862,327579.0
2015-10-15 15:35:00,42.0,42.02,41.98,42.0,381784.0,30.8862,30.9009,30.8715,30.8862,381784.0
2015-10-15 15:40:00,42.0,42.02,41.97,41.99,311135.0,30.8862,30.9009,30.8642,30.8789,311135.0
2015-10-15 15:45:00,42.0,42.01,41.96,41.96,334661.0,30.8862,30.8936,30.8568,30.8568,334661.0
2015-10-15 15:50:00,41.97,42.0,41.96,41.96,305242.0,30.8642,30.8862,30.8568,30.8568,305242.0
2015-10-15 15:55:00,41.97,41.97,41.92,41.93,621447.0,30.8642,30.8642,30.8274,30.8347,621447.0
2015-10-16 09:30:00,42.16,42.21,41.96,42.17,1661679.0,31.0039,31.0407,30.8568,31.0112,1661679.0
2015-10-16 09:35:00,42.18,42.21,42.11,42.16,222304.0,31.0186,31.0407,30.9671,31.0039,222304.0
2015-10-16 09:40:00,42.16,42.16,42.1,42.12,154057.0,31.0039,31.0039,30.9598,30.9745,154057.0
2015-10-16 09:45:00,42.12,42.15,42.1,42.14,112967.0,30.9745,30.9965,30.9598,30.9892,112967.0
2015-10-16 09:50:00,42.15,42.2,42.14,42.16,112394.0,30.9965,31.0333,30.9892,31.0039,112394.0
2015-10-16 09:55:00,42.16,42.18,42.15,42.18,82242.0,31.0039,31.0186,30.9965,31.0186,82242.0
2015-10-16 10:00:00,42.18,42.19,42.16,42.18,156029.0,31.0186,31.0259,31.0039,31.0186,156029.0
2015-10-16 10:05:00,42.18,42.18,42.11,42.11,314498.0,31.0186,31.0186,30.9671,30.9671,314498.0
2015-10-16 10:10:00,42.12,42.14,42.09,42.11,310863.0,30.9745,30.9892,30.9524,30.9671,310863.0
2015-10-16 10:15:00,42.11,42.12,42.07,42.1,196758.0,30.9671,30.9745,30.9377,30.9598,196758.0
2015-10-16 10:20:00,42.09,42.11,42.07,42.07,114770.0,30.9524,30.9671,30.9377,30.9377,114770.0
2015-10-16 10:25:00,42.07,42.07,42.01,42.03,158773.0,30.9377,30.9377,30.8936,30.9083,158773.0
2015-10-16 10:30:00,42.03,42.04,42.01,42.02,154366.0,30.9083,30.9156,30.8936,30.9009,154366.0
2015-10-16 10:35:00,42.02,42.03,42.0,42.01,116267.0,30.9009,30.9083,30.8862,30.8936,116267.0
2015-10-16 10:40:00,42.0,42.01,41.96,41.97,180062.0,30.8862,30.8936,30.8568,30.8642,180062.0
2015-10-16 10:45:00,41.97,42.02,41.96,42.01,172133.0,30.8642,30.9009,30.8568,30.8936,172133.0
2015-10-16 10:50:00,42.01,42.01,41.99,42.0,222878.0,30.8936,30.8936,30.8789,30.8862,222878.0
2015-10-16 10:55:00,42.01,42.01,41.99,41.99,148341.0,30.8936,30.8936,30.8789,30.8789,148341.0
2015-10-16 11:00:00,42.0,42.01,41.99,42.0,295700.0,30.8862,30.8936,30.8789,30.8862,295700.0
2015-10-16 11:05:00,42.0,42.05,41.99,42.04,243235.0,30.8862,30.923,30.8789,30.9156,243235.0
2015-10-16 11:10:00,42.04,42.06,42.03,42.05,70815.0,30.9156,30.9303,30.9083,30.923,70815.0
2015-10-16 11:15:00,42.04,42.06,42.0,42.0,180335.0,30.9156,30.9303,30.8862,30.8862,180335.0
2015-10-16 11:20:00,42.01,42.03,42.0,42.03,56622.0,30.8936,30.9083,30.8862,30.9083,56622.0
2015-10-16 11:25:00,42.03,42.04,42.0,42.02,79293.0,30.9083,30.9156,30.8862,30.9009,79293.0
2015-10-16 11:30:00,42.02,42.06,42.01,42.05,184117.0,30.9009,30.9303,30.8936,30.923,184117.0
2015-10-16 11:35:00,42.05,42.05,42.03,42.03,133226.0,30.923,30.923,30.9083,30.9083,133226.0
2015-10-16 11:40:00,42.03,42.03,42.0,42.0,55643.0,30.9083,30.9083,30.8862,30.8862,55643.0
2015-10-16 11:45:00,42.01,42.04,42.0,42.03,26715.0,30.8936,30.9156,30.8862,30.9083,26715.0
2015-10-16 11:50:00,42.02,42.04,41.99,41.99,96082.0,30.9009,30.9156,30.8789,30.8789,96082.0
2015-10-16 11:55:00,41.99,42.02,41.99,42.02,72153.0,30.8789,30.9009,30.8789,30.9009,72153.0
2015-10-16 12:00:00,42.02,42.02,41.98,41.99,72613.0,30.9009,30.9009,30.8715,30.8789,72613.0
2015-10-16 12:05:00,42.0,42.0,41.95,41.95,75086.0,30.8862,30.8862,30.8495,30.8495,75086.0
2015-10-16 12:10:00,41.96,41.97,41.94,41.96,83322.0,30.8568,30.8642,30.8421,30.8568,83322.0
2015-10-16 12:15:00,41.95,41.96,41.93,41.95,60139.0,30.8495,30.8568,30.8347,30.8495,60139.0
2015-10-16 12:20:00,41.95,41.97,41.93,41.97,47006.0,30.8495,30.8642,30.8347,30.8642,47006.0
2015-10-16 12:25:00,41.97,41.98,41.96,41.96,42380.0,30.8642,30.8715,30.8568,30.8568,42380.0
2015-10-16 12:30:00,41.96,41.97,41.95,41.95,115347.0,30.8568,30.8642,30.8495,30.8495,115347.0
2015-10-16 12:35:00,41.96,41.97,41.93,41.97,94028.0,30.8568,30.8642,30.8347,30.8642,94028.0
2015-10-16 12:40:00,41.97,41.97,41.94,41.96,45200.0,30.8642,30.8642,30.8421,30.8568,45200.0
2015-10-16 12:45:00,41.95,41.98,41.95,41.97,116514.0,30.8495,30.8715,30.8495,30.8642,116514.0
2015-10-16 12:50:00,41.97,41.98,41.96,41.98,39393.0,30.8642,30.8715,30.8568,30.8715,39393.0
2015-10-16 12:55:00,41.98,42.01,41.97,42.0,80249.0,30.8715,30.8936,30.8642,30.8862,80249.0
2015-10-16 13:00:00,42.0,42.0,41.98,41.99,100708.0,30.8862,30.8862,30.8715,30.8789,100708.0
2015-10-16 13:05:00,41.99,42.0,41.98,41.99,123196.0,30.8789,30.8862,30.8715,30.8789,123196.0
2015-10-16 13:10:00,42.0,42.0,41.97,41.99,133031.0,30.8862,30.8862,30.8642,30.8789,133031.0
2015-10-16 13:15:00,41.98,41.99,41.97,41.98,36595.0,30.8715,30.8789,30.8642,30.8715,36595.0
2015-10-16 13:20:00,41.98,41.99,41.96,41.98,98327.0,30.8715,30.8789,30.8568,30.8715,98327.0
2015-10-16 13:25:00,41.98,41.98,41.96,41.98,149589.0,30.8715,30.8715,30.8568,30.8715,149589.0
2015-10-16 13:30:00,41.98,41.98,41.96,41.96,76925.0,30.8715,30.8715,30.8568,30.8568,76925.0
2015-10-16 13:35:00,41.97,41.97,41.92,41.93,410928.0,30.8642,30.8642,30.8274,30.8347,410928.0
2015-10-16 13:40:00,41.93,41.94,41.91,41.92,364597.0,30.8347,30.8421,30.82,30.8274,364597.0
2015-10-16 13:45:00,41.92,41.92,41.89,41.91,217871.0,30.8274,30.8274,30.8053,30.82,217871.0
2015-10-16 13:50:00,41.91,41.94,41.9,41.94,400187.0,30.82,30.8421,30.8127,30.8421,400187.0
2015-10-16 13:55:00,41.94,41.94,41.92,41.94,542616.0,30.8421,30.8421,30.8274,30.8421,542616.0
2015-10-16 14:00:00,41.93,41.94,41.9,41.91,210147.0,30.8347,30.8421,30.8127,30.82,210147.0
2015-10-16 14:05:00,41.9,41.91,41.88,41.91,346731.0,30.8127,30.82,30.798,30.82,346731.0
2015-10-16 14:10:00,41.91,41.93,41.9,41.93,260382.0,30.82,30.8347,30.8127,30.8347,260382.0
2015-10-16 14:15:00,41.93,41.94,41.92,41.94,91791.0,30.8347,30.8421,30.8274,30.8421,91791.0
2015-10-16 14:20:00,41.94,41.97,41.93,41.97,389748.0,30.8421,30.8642,30.8347,30.8642,389748.0
2015-10-16 14:25:00,41.97,42.05,41.96,42.04,198163.0,30.8642,30.923,30.8568,30.9156,198163.0
2015-10-16 14:30:00,42.05,42.05,42.02,42.04,80817.0,30.923,30.923,30.9009,30.9156,80817.0
2015-10-16 14:35:00,42.05,42.07,42.04,42.07,385900.0,30.923,30.9377,30.9156,30.9377,385900.0
2015-10-16 14:40:00,42.06,42.08,42.06,42.06,201105.0,30.9303,30.9451,30.9303,30.9303,201105.0
2015-10-16 14:45:00,42.07,42.07,42.05,42.07,461579.0,30.9377,30.9377,30.923,30.9377,461579.0
2015-10-16 14:50:00,42.07,42.09,42.05,42.05,248791.0,30.9377,30.9524,30.923,30.923,248791.0
2015-10-16 14:55:00,42.06,42.07,42.05,42.06,103880.0,30.9303,30.9377,30.923,30.9303,103880.0
2015-10-16 15:00:00,42.07,42.07,42.05,42.06,393801.0,30.9377,30.9377,30.923,30.9303,393801.0
2015-10-16 15:05:00,42.07,42.07,42.06,42.07,128063.0,30.9377,30.9377,30.9303,30.9377,128063.0
2015-10-16 15:10:00,42.07,42.07,42.05,42.05,144167.0,30.9377,30.9377,30.923,30.923,144167.0
2015-10-16 15:15:00,42.05,42.06,42.04,42.05,171338.0,30.923,30.9303,30.9156,30.923,171338.0
2015-10-16 15:20:00,42.05,42.06,42.05,42.06,134838.0,30.923,30.9303,30.923,30.9303,134838.0
2015-10-16 15:25:00,42.06,42.06,42.03,42.05,261764.0,30.9303,30.9303,30.9083,30.923,261764.0
2015-10-16 15:30:00,42.04,42.07,42.03,42.05,489791.0,30.9156,30.9377,30.9083,30.923,489791.0
2015-10-16 15:35:00,42.05,42.05,41.99,42.0,573072.0,30.923,30.923,30.8789,30.8862,573072.0
2015-10-16 15:40:00,42.0,42.0,41.99,42.0,215110.0,30.8862,30.8862,30.8789,30.8862,215110.0
2015-10-16 15:45:00,42.0,42.0,41.97,41.98,372624.0,30.8862,30.8862,30.8642,30.8715,372624.0
2015-10-16 15:50:00,41.99,41.99,41.97,41.99,528488.0,30.8789,30.8789,30.8642,30.8789,528488.0
2015-10-16 15:55:00,41.99,42.03,41.98,42.0,1001868.0,30.8789,30.9083,30.8715,30.8862,1001868.0
2015-10-19 09:30:00,41.9,42.02,41.9,41.95,511006.0,30.8127,30.9009,30.8127,30.8495,511006.0
2015-10-19 09:35:00,41.95,42.0,41.81,41.83,316987.0,30.8495,30.8862,30.7465,30.7612,316987.0
2015-10-19 09:40:00,41.82,41.91,41.8,41.91,254654.0,30.7539,30.82,30.7391,30.82,254654.0
2015-10-19 09:45:00,41.91,42.0,41.86,41.96,235991.0,30.82,30.8862,30.7833,30.8568,235991.0
2015-10-19 09:50:00,41.96,42.0,41.95,41.95,156262.0,30.8568,30.8862,30.8495,30.8495,156262.0
2015-10-19 09:55:00,41.96,42.0,41.95,41.98,134169.0,30.8568,30.8862,30.8495,30.8715,134169.0
2015-10-19 10:00:00,41.98,41.98,41.95,41.98,239656.0,30.8715,30.8715,30.8495,30.8715,239656.0
2015-10-19 10:05:00,41.98,42.03,41.95,42.03,239885.0,30.8715,30.9083,30.8495,30.9083,239885.0
2015-10-19 10:10:00,42.03,42.04,41.98,41.98,144658.0,30.9083,30.9156,30.8715,30.8715,144658.0
2015-10-19 10:15:00,41.98,42.0,41.94,41.97,174935.0,30.8715,30.8862,30.8421,30.8642,174935.0
2015-10-19 10:20:00,41.97,42.0,41.96,41.96,207071.0,30.8642,30.8862,30.8568,30.8568,207071.0
2015-10-19 10:25:00,41.96,41.97,41.94,41.97,130502.0,30.8568,30.8642,30.8421,30.8642,130502.0
2015-10-19 10:30:00,41.96,41.97,41.96,41.97,68206.0,30.8568,30.8642,30.8568,30.8642,68206.0
2015-10-19 10:35:00,41.97,41.97,41.96,41.97,82820.0,30.8642,30.8642,30.8568,30.8642,82820.0
2015-10-19 10:40:00,41.97,41.97,41.96,41.97,92848.0,30.8642,30.8642,30.8568,30.8642,92848.0
2015-10-19 10:45:00,41.96,41.97,41.94,41.96,222597.0,30.8568,30.8642,30.8421,30.8568,222597.0
2015-10-19 10:50:00,41.96,41.96,41.92,41.95,196696.0,30.8568,30.8568,30.8274,30.8495,196696.0
2015-10-19 10:55:00,41.96,41.96,41.92,41.94,165247.0,30.8568,30.8568,30.8274,30.8421,165247.0
2015-10-19 11:00:00,41.93,41.95,41.92,41.93,68547.0,30.8347,30.8495,30.8274,30.8347,68547.0
2015-10-19 11:05:00,41.93,41.97,41.92,41.96,140051.0,30.8347,30.8642,30.8274,30.8568,140051.0
2015-10-19 11:10:00,41.97,41.98,41.94,41.96,134061.0,30.8642,30.8715,30.8421,30.8568,134061.0
2015-10-19 11:15:00,41.96,41.97,41.95,41.96,72320.0,30.8568,30.8642,30.8495,30.8568,72320.0
2015-10-19 11:20:00,41.96,41.97,41.94,41.95,79974.0,30.8568,30.8642,30.8421,30.8495,79974.0
2015-10-19 11:25:00,41.95,41.96,41.94,41.94,100798.0,30.8495,30.8568,30.8421,30.8421,100798.0
2015-10-19 11:30:00,41.95,41.99,41.94,41.99,134266.0,30.8495,30.8789,30.8421,30.8789,134266.0
2015-10-19 11:35:00,41.99,42.01,41.95,41.95,153429.0,30.8789,30.8936,30.8495,30.8495,153429.0
2015-10-19 11:40:00,41.95,41.96,41.91,41.93,88415.0,30.8495,30.8568,30.82,30.8347,88415.0
2015-10-19 11:45:00,41.93,41.93,41.92,41.93,42747.0,30.8347,30.8347,30.8274,30.8347,42747.0
2015-10-19 11:50:00,41.93,41.97,41.92,41.95,165736.0,30.8347,30.8642,30.8274,30.8495,165736.0
2015-10-19 11:55:00,41.95,41.96,41.93,41.94,92098.0,30.8495,30.8568,30.8347,30.8421,92098.0
2015-10-19 12:00:00,41.93,41.95,41.9,41.9,101933.0,30.8347,30.8495,30.8127,30.8127,101933.0
2015-10-19 12:05:00,41.91,41.91,41.86,41.87,194914.0,30.82,30.82,30.7833,30.7906,194914.0
2015-10-19 12:10:00,41.87,41.88,41.84,41.85,148227.0,30.7906,30.798,30.7686,30.7759,148227.0
2015-10-19 12:15:00,41.86,41.88,41.84,41.88,68326.0,30.7833,30.798,30.7686,30.798,68326.0
2015-10-19 12:20:00,41.87,41.92,41.87,41.92,32473.0,30.7906,30.8274,30.7906,30.8274,32473.0
2015-10-19 12:25:00,41.91,41.93,41.91,41.93,54840.0,30.82,30.8347,30.82,30.8347,54840.0
2015-10-19 12:30:00,41.92,41.95,41.92,41.94,65571.0,30.8274,30.8495,30.8274,30.8421,65571.0
2015-10-19 12:35:00,41.95,41.97,41.95,41.96,89081.0,30.8495,30.8642,30.8495,30.8568,89081.0
2015-10-19 12:40:00,41.97,41.97,41.96,41.96,48402.0,30.8642,30.8642,30.8568,30.8568,48402.0
2015-10-19 12:45:00,41.97,42.0,41.96,42.0,102533.0,30.8642,30.8862,30.8568,30.8862,102533.0
2015-10-19 12:50:00,41.99,42.03,41.99,42.02,83607.0,30.8789,30.9083,30.8789,30.9009,83607.0
2015-10-19 12:55:00,42.03,42.06,42.02,42.05,56301.0,30.9083,30.9303,30.9009,30.923,56301.0
2015-10-19 13:00:00,42.05,42.05,42.01,42.01,118644.0,30.923,30.923,30.8936,30.8936,118644.0
2015-10-19 13:05:00,42.02,42.04,41.99,42.0,120656.0,30.9009,30.9156,30.8789,30.8862,120656.0
2015-10-19 13:10:00,42.0,42.04,41.99,42.01,75449.0,30.8862,30.9156,30.8789,30.8936,75449.0
2015-10-19 13:15:00,42.0,42.04,42.0,42.02,68275.0,30.8862,30.9156,30.8862,30.9009,68275.0
2015-10-19 13:20:00,42.02,42.03,41.99,42.01,95055.0,30.9009,30.9083,30.8789,30.8936,95055.0
2015-10-19 13:25:00,42.01,42.05,42.0,42.03,436605.0,30.8936,30.923,30.8862,30.9083,436605.0
2015-10-19 13:30:00,42.02,42.03,42.0,42.01,136060.0,30.9009,30.9083,30.8862,30.8936,136060.0
2015-10-19 13:35:00,42.0,42.01,41.99,42.0,111644.0,30.8862,30.8936,30.8789,30.8862,111644.0
2015-10-19 13:40:00,42.0,42.01,41.99,41.99,52727.0,30.8862,30.8936,30.8789,30.8789,52727.0
2015-10-19 13:45:00,41.99,42.01,41.98,42.01,151838.0,30.8789,30.8936,30.8715,30.8936,151838.0
2015-10-19 13:50:00,42.0,42.01,41.98,41.98,102235.0,30.8862,30.8936,30.8715,30.8715,102235.0
2015-10-19 13:55:00,41.98,42.0,41.97,41.99,57808.0,30.8715,30.8862,30.8642,30.8789,57808.0
2015-10-19 14:00:00,41.99,41.99,41.96,41.97,69368.0,30.8789,30.8789,30.8568,30.8642,69368.0
2015-10-19 14:05:00,41.97,42.0,41.96,41.98,85213.0,30.8642,30.8862,30.8568,30.8715,85213.0
2015-10-19 14:10:00,41.99,42.0,41.97,41.99,71166.0,30.8789,30.8862,30.8642,30.8789,71166.0
2015-10-19 14:15:00,41.99,42.0,41.98,41.99,225298.0,30.8789,30.8862,30.8715,30.8789,225298.0
2015-10-19 14:20:00,42.0,42.01,41.98,42.0,213463.0,30.8862,30.8936,30.8715,30.8862,213463.0
2015-10-19 14:25:00,41.99,42.03,41.99,42.03,88916.0,30.8789,30.9083,30.8789,30.9083,88916.0
2015-10-19 14:30:00,42.02,42.04,42.02,42.03,140875.0,30.9009,30.9156,30.9009,30.9083,140875.0
2015-10-19 14:35:00,42.03,42.04,42.02,42.03,156280.0,30.9083,30.9156,30.9009,30.9083,156280.0
2015-10-19 14:40:00,42.02,42.04,42.02,42.03,89365.0,30.9009,30.9156,30.9009,30.9083,89365.0
2015-10-19 14:45:00,42.04,42.04,42.02,42.02,31501.0,30.9156,30.9156,30.9009,30.9009,31501.0
2015-10-19 14:50:00,42.02,42.04,42.02,42.03,94835.0,30.9009,30.9156,30.9009,30.9083,94835.0
2015-10-19 14:55:00,42.03,42.04,42.02,42.02,111172.0,30.9083,30.9156,30.9009,30.9009,111172.0
2015-10-19 15:00:00,42.02,42.04,42.01,42.01,205760.0,30.9009,30.9156,30.8936,30.8936,205760.0
2015-10-19 15:05:00,42.01,42.04,42.01,42.04,97489.0,30.8936,30.9156,30.8936,30.9156,97489.0
2015-10-19 15:10:00,42.04,42.04,42.02,42.02,114970.0,30.9156,30.9156,30.9009,30.9009,114970.0
2015-10-19 15:15:00,42.03,42.04,42.02,42.02,87040.0,30.9083,30.9156,30.9009,30.9009,87040.0
2015-10-19 15:20:00,42.02,42.04,42.01,42.02,101204.0,30.9009,30.9156,30.8936,30.9009,101204.0
2015-10-19 15:25:00,42.02,42.04,42.0,42.0,178741.0,30.9009,30.9156,30.8862,30.8862,178741.0
2015-10-19 15:30:00,42.0,42.02,41.99,42.02,158843.0,30.8862,30.9009,30.8789,30.9009,158843.0
2015-10-19 15:35:00,42.02,42.04,41.98,41.98,415261.0,30.9009,30.9156,30.8715,30.8715,415261.0
2015-10-19 15:40:00,41.98,42.01,41.97,41.98,602978.0,30.8715,30.8936,30.8642,30.8715,602978.0
2015-10-19 15:45:00,41.98,41.99,41.96,41.98,557331.0,30.8715,30.8789,30.8568,30.8715,557331.0
2015-10-19 15:50:00,41.98,41.99,41.92,41.93,994825.0,30.8715,30.8789,30.8274,30.8347,994825.0
2015-10-19 15:55:00,41.94,42.0,41.91,42.0,1192382.0,30.8421,30.8862,30.82,30.8862,1192382.0
2015-10-20 09:30:00,42.0,42.1,42.0,42.1,363398.0,30.8862,30.9598,30.8862,30.9598,363398.0
2015-10-20 09:35:00,42.09,42.15,42.09,42.11,312843.0,30.9524,30.9965,30.9524,30.9671,312843.0
2015-10-20 09:40:00,42.12,42.12,42.07,42.09,198710.0,30.9745,30.9745,30.9377,30.9524,198710.0
2015-10-20 09:45:00,42.08,42.2,42.08,42.19,200815.0,30.9451,31.0333,30.9451,31.0259,200815.0
2015-10-20 09:50:00,42.19,42.26,42.18,42.25,160763.0,31.0259,31.0774,31.0186,31.0701,160763.0
2015-10-20 09:55:00,42.26,42.27,42.21,42.23,314116.0,31.0774,31.0848,31.0407,31.0554,314116.0
2015-10-20 10:00:00,42.23,42.28,42.22,42.28,129994.0,31.0554,31.0921,31.048,31.0921,129994.0
2015-10-20 10:05:00,42.28,42.3,42.18,42.21,207725.0,31.0921,31.1068,31.0186,31.0407,207725.0
2015-10-20 10:10:00,42.21,42.26,42.2,42.21,122397.0,31.0407,31.0774,31.0333,31.0407,122397.0
2015-10-20 10:15:00,42.22,42.26,42.19,42.25,105943.0,31.048,31.0774,31.0259,31.0701,105943.0
2015-10-20 10:20:00,42.26,42.3,42.22,42.23,150914.0,31.0774,31.1068,31.048,31.0554,150914.0
2015-10-20 10:25:00,42.23,42.26,42.19,42.21,161300.0,31.0554,31.0774,31.0259,31.0407,161300.0
2015-10-20 10:30:00,42.21,42.23,42.17,42.21,163559.0,31.0407,31.0554,31.0112,31.0407,163559.0
2015-10-20 10:35:00,42.21,42.23,42.17,42.2,160927.0,31.0407,31.0554,31.0112,31.0333,160927.0
2015-10-20 10:40:00,42.19,42.24,42.19,42.24,100771.0,31.0259,31.0627,31.0259,31.0627,100771.0
2015-10-20 10:45:00,42.23,42.24,42.18,42.24,274549.0,31.0554,31.0627,31.0186,31.0627,274549.0
2015-10-20 10:50:00,42.24,42.24,42.18,42.2,276206.0,31.0627,31.0627,31.0186,31.0333,276206.0
2015-10-20 10:55:00,42.19,42.28,42.19,42.28,190037.0,31.0259,31.0921,31.0259,31.0921,190037.0
2015-10-20 11:00:00,42.28,42.35,42.26,42.32,280348.0,31.0921,31.1436,31.0774,31.1215,280348.0
2015-10-20 11:05:00,42.33,42.35,42.3,42.3,173591.0,31.1289,31.1436,31.1068,31.1068,173591.0
2015-10-20 11:10:00,42.3,42.35,42.29,42.34,182116.0,31.1068,31.1436,31.0995,31.1363,182116.0
2015-10-20 11:15:00,42.34,42.36,42.32,42.34,173238.0,31.1363,31.151,31.1215,31.1363,173238.0
2015-10-20 11:20:00,42.35,42.39,42.34,42.36,109500.0,31.1436,31.173,31.1363,31.151,109500.0
2015-10-20 11:25:00,42.35,42.4,42.33,42.33,222997.0,31.1436,31.1804,31.1289,31.1289,222997.0
2015-10-20 11:30:00,42.33,42.35,42.3,42.3,117513.0,31.1289,31.1436,31.1068,31.1068,117513.0
2015-10-20 11:35:00,42.3,42.33,42.28,42.33,182365.0,31.1068,31.1289,31.0921,31.1289,182365.0
2015-10-20 11:40:00,42.33,42.33,42.28,42.29,454653.0,31.1289,31.1289,31.0921,31.0995,454653.0
2015-10-20 11:45:00,42.29,42.3,42.24,42.25,323040.0,31.0995,31.1068,31.0627,31.0701,323040.0
2015-10-20 11:50:00,42.25,42.26,42.17,42.2,165844.0,31.0701,31.0774,31.0112,31.0333,165844.0
2015-10-20 11:55:00,42.2,42.23,42.18,42.23,139041.0,31.0333,31.0554,31.0186,31.0554,139041.0
2015-10-20 12:00:00,42.24,42.28,42.22,42.24,152218.0,31.0627,31.0921,31.048,31.0627,152218.0
2015-10-20 12:05:00,42.25,42.27,42.23,42.27,208409.0,31.0701,31.0848,31.0554,31.0848,208409.0
2015-10-20 12:10:00,42.27,42.27,42.24,42.24,40207.0,31.0848,31.0848,31.0627,31.0627,40207.0
2015-10-20 12:15:00,42.24,42.25,42.22,42.23,92883.0,31.0627,31.0701,31.048,31.0554,92883.0
2015-10-20 12:20:00,42.22,42.26,42.21,42.21,92498.0,31.048,31.0774,31.0407,31.0407,92498.0
2015-10-20 12:25:00,42.21,42.22,42.2,42.21,85722.0,31.0407,31.048,31.0333,31.0407,85722.0
2015-10-20 12:30:00,42.22,42.25,42.21,42.25,100656.0,31.048,31.0701,31.0407,31.0701,100656.0
2015-10-20 12:35:00,42.25,42.27,42.24,42.25,184840.0,31.0701,31.0848,31.0627,31.0701,184840.0
2015-10-20 12:40:00,42.24,42.25,42.22,42.24,58306.0,31.0627,31.0701,31.048,31.0627,58306.0
2015-10-20 12:45:00,42.25,42.25,42.18,42.19,140559.0,31.0701,31.0701,31.0186,31.0259,140559.0
2015-10-20 12:50:00,42.2,42.25,42.18,42.25,105049.0,31.0333,31.0701,31.0186,31.0701,105049.0
2015-10-20 12:55:00,42.25,42.25,42.23,42.23,132901.0,31.0701,31.0701,31.0554,31.0554,132901.0
2015-10-20 13:00:00,42.24,42.25,42.23,42.24,52897.0,31.0627,31.0701,31.0554,31.0627,52897.0
2015-10-20 13:05:00,42.25,42.26,42.21,42.22,131670.0,31.0701,31.0774,31.0407,31.048,131670.0
2015-10-20 13:10:00,42.22,42.23,42.21,42.21,100164.0,31.048,31.0554,31.0407,31.0407,100164.0
2015-10-20 13:15:00,42.22,42.27,42.21,42.23,153146.0,31.048,31.0848,31.0407,31.0554,153146.0
2015-10-20 13:20:00,42.23,42.23,42.21,42.23,73179.0,31.0554,31.0554,31.0407,31.0554,73179.0
2015-10-20 13:25:00,42.23,42.23,42.18,42.2,136082.0,31.0554,31.0554,31.0186,31.0333,136082.0
2015-10-20 13:30:00,42.21,42.22,42.2,42.22,67616.0,31.0407,31.048,31.0333,31.048,67616.0
2015-10-20 13:35:00,42.21,42.22,42.21,42.22,77551.0,31.0407,31.048,31.0407,31.048,77551.0
2015-10-20 13:40:00,42.22,42.22,42.21,42.21,66298.0,31.048,31.048,31.0407,31.0407,66298.0
2015-10-20 13:45:00,42.22,42.23,42.21,42.23,103162.0,31.048,31.0554,31.0407,31.0554,103162.0
2015-10-20 13:50:00,42.23,42.23,42.2,42.2,118887.0,31.0554,31.0554,31.0333,31.0333,118887.0
2015-10-20 13:55:00,42.2,42.22,42.2,42.21,74449.0,31.0333,31.048,31.0333,31.0407,74449.0
2015-10-20 14:00:00,42.22,42.23,42.21,42.23,81544.0,31.048,31.0554,31.0407,31.0554,81544.0
2015-10-20 14:05:00,42.23,42.24,42.22,42.24,130198.0,31.0554,31.0627,31.048,31.0627,130198.0
2015-10-20 14:10:00,42.23,42.24,42.19,42.22,139338.0,31.0554,31.0627,31.0259,31.048,139338.0
2015-10-20 14:15:00,42.22,42.25,42.21,42.25,46505.0,31.048,31.0701,31.0407,31.0701,46505.0
2015-10-20 14:20:00,42.25,42.26,42.24,42.25,53068.0,31.0701,31.0774,31.0627,31.0701,53068.0
2015-10-20 14:25:00,42.26,42.26,42.23,42.26,160085.0,31.0774,31.0774,31.0554,31.0774,160085.0
2015-10-20 14:30:00,42.26,42.28,42.25,42.25,144915.0,31.0774,31.0921,31.0701,31.0701,144915.0
2015-10-20 14:35:00,42.26,42.27,42.25,42.27,149673.0,31.0774,31.0848,31.0701,31.0848,149673.0
2015-10-20 14:40:00,42.27,42.32,42.26,42.29,151962.0,31.0848,31.1215,31.0774,31.0995,151962.0
2015-10-20 14:45:00,42.29,42.33,42.29,42.33,120071.0,31.0995,31.1289,31.0995,31.1289,120071.0
2015-10-20 14:50:00,42.32,42.33,42.32,42.33,62235.0,31.1215,31.1289,31.1215,31.1289,62235.0
2015-10-20 14:55:00,42.33,42.34,42.26,42.26,279579.0,31.1289,31.1363,31.0774,31.0774,279579.0
2015-10-20 15:00:00,42.26,42.28,42.26,42.26,154465.0,31.0774,31.0921,31.0774,31.0774,154465.0
2015-10-20 15:05:00,42.27,42.27,42.26,42.27,158808.0,31.0848,31.0848,31.0774,31.0848,158808.0
2015-10-20 15:10:00,42.27,42.28,42.25,42.27,222398.0,31.0848,31.0921,31.0701,31.0848,222398.0
2015-10-20 15:15:00,42.27,42.29,42.25,42.26,204349.0,31.0848,31.0995,31.0701,31.0774,204349.0
2015-10-20 15:20:00,42.26,42.28,42.25,42.27,186417.0,31.0774,31.0921,31.0701,31.0848,186417.0
2015-10-20 15:25:00,42.27,42.34,42.27,42.31,242446.0,31.0848,31.1363,31.0848,31.1142,242446.0
2015-10-20 15:30:00,42.31,42.32,42.27,42.29,170076.0,31.1142,31.1215,31.0848,31.0995,170076.0
2015-10-20 15:35:00,42.28,42.3,42.28,42.3,201678.0,31.0921,31.1068,31.0921,31.1068,201678.0
2015-10-20 15:40:00,42.29,42.33,42.29,42.32,297195.0,31.0995,31.1289,31.0995,31.1215,297195.0
2015-10-20 15:45:00,42.32,42.33,42.26,42.27,530572.0,31.1215,31.1289,31.0774,31.0848,530572.0
2015-10-20 15:50:00,42.27,42.28,42.26,42.27,444759.0,31.0848,31.0921,31.0774,31.0848,444759.0
2015-10-20 15:55:00,42.26,42.33,42.24,42.32,1277564.0,31.0774,31.1289,31.0627,31.1215,1277564.0
2015-10-21 09:30:00,41.98,42.07,41.76,41.77,1415235.0,30.8715,30.9377,30.7097,30.7171,1415235.0
2015-10-21 09:35:00,41.76,41.84,41.71,41.83,455853.0,30.7097,30.7686,30.673,30.7612,455853.0
2015-10-21 09:40:00,41.83,41.87,41.71,41.81,567769.0,30.7612,30.7906,30.673,30.7465,567769.0
2015-10-21 09:45:00,41.8,41.97,41.79,41.96,290484.0,30.7391,30.8642,30.7318,30.8568,290484.0
2015-10-21 09:50:00,41.96,42.06,41.95,42.02,674843.0,30.8568,30.9303,30.8495,30.9009,674843.0
2015-10-21 09:55:00,42.02,42.03,41.97,42.02,372725.0,30.9009,30.9083,30.8642,30.9009,372725.0
2015-10-21 10:00:00,42.02,42.16,41.99,42.08,526847.0,30.9009,31.0039,30.8789,30.9451,526847.0
2015-10-21 10:05:00,42.08,42.11,42.04,42.09,246433.0,30.9451,30.9671,30.9156,30.9524,246433.0
2015-10-21 10:10:00,42.09,42.22,42.08,42.21,295860.0,30.9524,31.048,30.9451,31.0407,295860.0
2015-10-21 10:15:00,42.2,42.36,42.2,42.36,382709.0,31.0333,31.151,31.0333,31.151,382709.0
2015-10-21 10:20:00,42.36,42.44,42.35,42.43,441950.0,31.151,31.2098,31.1436,31.2024,441950.0
2015-10-21 10:25:00,42.43,42.43,42.34,42.38,183552.0,31.2024,31.2024,31.1363,31.1657,183552.0
2015-10-21 10:30:00,42.38,42.43,42.38,42.4,333152.0,31.1657,31.2024,31.1657,31.1804,333152.0
2015-10-21 10:35:00,42.41,42.47,42.4,42.42,324376.0,31.1877,31.2319,31.1804,31.1951,324376.0
2015-10-21 10:40:00,42.43,42.43,42.33,42.36,172656.0,31.2024,31.2024,31.1289,31.151,172656.0
2015-10-21 10:45:00,42.35,42.41,42.35,42.4,114919.0,31.1436,31.1877,31.1436,31.1804,114919.0
2015-10-21 10:50:00,42.41,42.42,42.34,42.37,345058.0,31.1877,31.1951,31.1363,31.1583,345058.0
2015-10-21 10:55:00,42.37,42.45,42.36,42.45,167685.0,31.1583,31.2171,31.151,31.2171,167685.0
2015-10-21 11:00:00,42.45,42.51,42.44,42.49,755301.0,31.2171,31.2613,31.2098,31.2466,755301.0
2015-10-21 11:05:00,42.5,42.5,42.41,42.41,215232.0,31.2539,31.2539,31.1877,31.1877,215232.0
2015-10-21 11:10:00,42.41,42.46,42.41,42.46,133571.0,31.1877,31.2245,31.1877,31.2245,133571.0
2015-10-21 11:15:00,42.46,42.49,42.44,42.49,92902.0,31.2245,31.2466,31.2098,31.2466,92902.0
2015-10-21 11:20:00,42.49,42.52,42.46,42.49,163494.0,31.2466,31.2686,31.2245,31.2466,163494.0
2015-10-21 11:25:00,42.49,42.5,42.44,42.45,141814.0,31.2466,31.2539,31.2098,31.2171,141814.0
2015-10-21 11:30:00,42.45,42.46,42.39,42.43,172403.0,31.2171,31.2245,31.173,31.2024,172403.0
2015-10-21 11:35:00,42.44,42.45,42.41,42.44,116390.0,31.2098,31.2171,31.1877,31.2098,116390.0
2015-10-21 11:40:00,42.44,42.45,42.36,42.37,263523.0,31.2098,31.2171,31.151,31.1583,263523.0
2015-10-21 11:45:00,42.37,42.37,42.31,42.34,141696.0,31.1583,31.1583,31.1142,31.1363,141696.0
2015-10-21 11:50:00,42.34,42.4,42.33,42.35,60685.0,31.1363,31.1804,31.1289,31.1436,60685.0
2015-10-21 11:55:00,42.36,42.4,42.35,42.37,212754.0,31.151,31.1804,31.1436,31.1583,212754.0
2015-10-21 12:00:00,42.36,42.37,42.31,42.32,70606.0,31.151,31.1583,31.1142,31.1215,70606.0
2015-10-21 12:05:00,42.33,42.36,42.31,42.36,127717.0,31.1289,31.151,31.1142,31.151,127717.0
2015-10-21 12:10:00,42.36,42.36,42.29,42.31,218226.0,31.151,31.151,31.0995,31.1142,218226.0
2015-10-21 12:15:00,42.31,42.32,42.29,42.31,184164.0,31.1142,31.1215,31.0995,31.1142,184164.0
2015-10-21 12:20:00,42.31,42.36,42.31,42.34,100250.0,31.1142,31.151,31.1142,31.1363,100250.0
2015-10-21 12:25:00,42.35,42.36,42.33,42.35,125156.0,31.1436,31.151,31.1289,31.1436,125156.0
2015-10-21 12:30:00,42.36,42.38,42.33,42.38,74073.0,31.151,31.1657,31.1289,31.1657,74073.0
2015-10-21 12:35:00,42.37,42.42,42.37,42.39,56448.0,31.1583,31.1951,31.1583,31.173,56448.0
2015-10-21 12:40:00,42.39,42.39,42.36,42.36,35879.0,31.173,31.173,31.151,31.151,35879.0
2015-10-21 12:45:00,42.37,42.42,42.35,42.42,217285.0,31.1583,31.1951,31.1436,31.1951,217285.0
2015-10-21 12:50:00,42.42,42.42,42.39,42.41,103622.0,31.1951,31.1951,31.173,31.1877,103622.0
2015-10-21 12:55:00,42.42,42.44,42.4,42.42,55770.0,31.1951,31.2098,31.1804,31.1951,55770.0
2015-10-21 13:00:00,42.43,42.44,42.4,42.43,79864.0,31.2024,31.2098,31.1804,31.2024,79864.0
2015-10-21 13:05:00,42.42,42.45,42.41,42.45,150074.0,31.1951,31.2171,31.1877,31.2171,150074.0
2015-10-21 13:10:00,42.45,42.46,42.44,42.45,75460.0,31.2171,31.2245,31.2098,31.2171,75460.0
2015-10-21 13:15:00,42.45,42.46,42.39,42.39,145761.0,31.2171,31.2245,31.173,31.173,145761.0
2015-10-21 13:20:00,42.39,42.41,42.39,42.4,54301.0,31.173,31.1877,31.173,31.1804,54301.0
2015-10-21 13:25:00,42.39,42.41,42.39,42.4,98257.0,31.173,31.1877,31.173,31.1804,98257.0
2015-10-21 13:30:00,42.4,42.5,42.39,42.45,386156.0,31.1804,31.2539,31.173,31.2171,386156.0
2015-10-21 13:35:00,42.45,42.46,42.42,42.44,146746.0,31.2171,31.2245,31.1951,31.2098,146746.0
2015-10-21 13:40:00,42.43,42.46,42.41,42.44,84974.0,31.2024,31.2245,31.1877,31.2098,84974.0
2015-10-21 13:45:00,42.44,42.46,42.43,42.45,45175.0,31.2098,31.2245,31.2024,31.2171,45175.0
2015-10-21 13:50:00,42.45,42.46,42.42,42.42,57912.0,31.2171,31.2245,31.1951,31.1951,57912.0
2015-10-21 13:55:00,42.43,42.43,42.37,42.39,66050.0,31.2024,31.2024,31.1583,31.173,66050.0
2015-10-21 14:00:00,42.39,42.4,42.36,42.38,134971.0,31.173,31.1804,31.151,31.1657,134971.0
2015-10-21 14:05:00,42.38,42.42,42.37,42.4,102997.0,31.1657,31.1951,31.1583,31.1804,102997.0
2015-10-21 14:10:00,42.39,42.41,42.38,42.4,117382.0,31.173,31.1877,31.1657,31.1804,117382.0
2015-10-21 14:15:00,42.41,42.44,42.38,42.39,272075.0,31.1877,31.2098,31.1657,31.173,272075.0
2015-10-21 14:20:00,42.39,42.41,42.37,42.38,41837.0,31.173,31.1877,31.1583,31.1657,41837.0
2015-10-21 14:25:00,42.37,42.38,42.32,42.33,72591.0,31.1583,31.1657,31.1215,31.1289,72591.0
2015-10-21 14:30:00,42.32,42.34,42.31,42.32,64397.0,31.1215,31.1363,31.1142,31.1215,64397.0
2015-10-21 14:35:00,42.32,42.4,42.31,42.35,177169.0,31.1215,31.1804,31.1142,31.1436,177169.0
2015-10-21 14:40:00,42.34,42.4,42.34,42.4,76765.0,31.1363,31.1804,31.1363,31.1804,76765.0
2015-10-21 14:45:00,42.4,42.43,42.39,42.41,116592.0,31.1804,31.2024,31.173,31.1877,116592.0
2015-10-21 14:50:00,42.41,42.42,42.38,42.4,120176.0,31.1877,31.1951,31.1657,31.1804,120176.0
2015-10-21 14:55:00,42.4,42.43,42.39,42.4,163108.0,31.1804,31.2024,31.173,31.1804,163108.0
2015-10-21 15:00:00,42.4,42.41,42.36,42.38,101073.0,31.1804,31.1877,31.151,31.1657,101073.0
2015-10-21 15:05:00,42.38,42.38,42.31,42.34,217365.0,31.1657,31.1657,31.1142,31.1363,217365.0
2015-10-21 15:10:00,42.34,42.36,42.29,42.3,178622.0,31.1363,31.151,31.0995,31.1068,178622.0
2015-10-21 15:15:00,42.3,42.3,42.28,42.3,175551.0,31.1068,31.1068,31.0921,31.1068,175551.0
2015-10-21 15:20:00,42.3,42.31,42.24,42.26,259055.0,31.1068,31.1142,31.0627,31.0774,259055.0
2015-10-21 15:25:00,42.26,42.31,42.25,42.3,165574.0,31.0774,31.1142,31.0701,31.1068,165574.0
2015-10-21 15:30:00,42.3,42.31,42.26,42.27,174445.0,31.1068,31.1142,31.0774,31.0848,174445.0
2015-10-21 15:35:00,42.27,42.27,42.25,42.26,172720.0,31.0848,31.0848,31.0701,31.0774,172720.0
2015-10-21 15:40:00,42.26,42.26,42.2,42.21,287267.0,31.0774,31.0774,31.0333,31.0407,287267.0
2015-10-21 15:45:00,42.2,42.22,42.16,42.21,422437.0,31.0333,31.048,31.0039,31.0407,422437.0
2015-10-21 15:50:00,42.22,42.24,42.21,42.23,246490.0,31.048,31.0627,31.0407,31.0554,246490.0
2015-10-21 15:55:00,42.23,42.24,42.16,42.21,643240.0,31.0554,31.0627,31.0039,31.0407,643240.0
2015-10-22 09:30:00,42.44,42.55,42.41,42.55,625268.0,31.2098,31.2907,31.1877,31.2907,625268.0
2015-10-22 09:35:00,42.55,42.68,42.55,42.68,450787.0,31.2907,31.3863,31.2907,31.3863,450787.0
2015-10-22 09:40:00,42.68,42.74,42.58,42.68,345494.0,31.3863,31.4304,31.3127,31.3863,345494.0
2015-10-22 09:45:00,42.69,42.77,42.67,42.7,313941.0,31.3936,31.4525,31.3789,31.401,313941.0
2015-10-22 09:50:00,42.71,42.78,42.68,42.77,311584.0,31.4083,31.4598,31.3863,31.4525,311584.0
2015-10-22 09:55:00,42.76,42.83,42.75,42.83,232161.0,31.4451,31.4966,31.4378,31.4966,232161.0
2015-10-22 10:00:00,42.83,42.9,42.78,42.86,311378.0,31.4966,31.5481,31.4598,31.5187,311378.0
2015-10-22 10:05:00,42.86,42.89,42.81,42.84,283519.0,31.5187,31.5407,31.4819,31.5039,283519.0
2015-10-22 10:10:00,42.84,42.94,42.82,42.94,321946.0,31.5039,31.5775,31.4892,31.5775,321946.0
2015-10-22 10:15:00,42.94,43.0,42.92,42.94,378589.0,31.5775,31.6216,31.5628,31.5775,378589.0
2015-10-22 10:20:00,42.94,42.94,42.84,42.91,284329.0,31.5775,31.5775,31.5039,31.5554,284329.0
2015-10-22 10:25:00,42.92,43.0,42.9,43.0,394629.0,31.5628,31.6216,31.5481,31.6216,394629.0
2015-10-22 10:30:00,42.99,43.01,42.96,43.01,947184.0,31.6143,31.629,31.5922,31.629,947184.0
2015-10-22 10:35:00,43.0,43.15,42.99,43.14,389580.0,31.6216,31.7319,31.6143,31.7246,389580.0
2015-10-22 10:40:00,43.14,43.15,43.09,43.13,254513.0,31.7246,31.7319,31.6878,31.7172,254513.0
2015-10-22 10:45:00,43.13,43.22,43.12,43.2,556015.0,31.7172,31.7834,31.7099,31.7687,556015.0
2015-10-22 10:50:00,43.2,43.3,43.2,43.3,295891.0,31.7687,31.8422,31.7687,31.8422,295891.0
2015-10-22 10:55:00,43.3,43.31,43.19,43.19,387727.0,31.8422,31.8496,31.7613,31.7613,387727.0
2015-10-22 11:00:00,43.18,43.27,43.17,43.26,370257.0,31.754,31.8202,31.7466,31.8128,370257.0
2015-10-22 11:05:00,43.25,43.32,43.2,43.3,288009.0,31.8055,31.8569,31.7687,31.8422,288009.0
2015-10-22 11:10:00,43.31,43.31,43.3,43.3,237768.0,31.8496,31.8496,31.8422,31.8422,237768.0
2015-10-22 11:15:00,43.31,43.43,43.3,43.41,708406.0,31.8496,31.9378,31.8422,31.9231,708406.0
2015-10-22 11:20:00,43.42,43.42,43.39,43.41,284879.0,31.9305,31.9305,31.9084,31.9231,284879.0
2015-10-22 11:25:00,43.41,43.42,43.36,43.42,672428.0,31.9231,31.9305,31.8863,31.9305,672428.0
2015-10-22 11:30:00,43.41,43.42,43.36,43.41,224244.0,31.9231,31.9305,31.8863,31.9231,224244.0
2015-10-22 11:35:00,43.41,43.42,43.39,43.41,274270.0,31.9231,31.9305,31.9084,31.9231,274270.0
2015-10-22 11:40:00,43.41,43.47,43.4,43.45,429052.0,31.9231,31.9672,31.9158,31.9525,429052.0
2015-10-22 11:45:00,43.44,43.48,42.84,43.48,516904.0,31.9452,31.9746,31.5039,31.9746,516904.0
2015-10-22 11:50:00,43.48,43.55,43.47,43.53,661958.0,31.9746,32.0261,31.9672,32.0114,661958.0
2015-10-22 11:55:00,43.53,43.58,43.52,43.57,293355.0,32.0114,32.0481,32.004,32.0408,293355.0
2015-10-22 12:00:00,43.57,43.58,43.49,43.53,373906.0,32.0408,32.0481,31.9819,32.0114,373906.0
2015-10-22 12:05:00,43.53,43.57,43.52,43.56,423637.0,32.0114,32.0408,32.004,32.0334,423637.0
2015-10-22 12:10:00,43.56,43.72,43.54,43.7,566802.0,32.0334,32.1511,32.0187,32.1364,566802.0
2015-10-22 12:15:00,43.71,43.76,43.69,43.76,409268.0,32.1437,32.1805,32.129,32.1805,409268.0
2015-10-22 12:20:00,43.75,43.79,43.73,43.79,431677.0,32.1731,32.2026,32.1584,32.2026,431677.0
2015-10-22 12:25:00,43.79,43.82,43.77,43.79,520066.0,32.2026,32.2246,32.1879,32.2026,520066.0
2015-10-22 12:30:00,43.8,43.85,43.79,43.81,592666.0,32.2099,32.2467,32.2026,32.2173,592666.0
2015-10-22 12:35:00,43.8,43.81,43.63,43.68,247711.0,32.2099,32.2173,32.0849,32.1217,247711.0
2015-10-22 12:40:00,43.67,43.78,43.67,43.74,251320.0,32.1143,32.1952,32.1143,32.1658,251320.0
2015-10-22 12:45:00,43.75,43.79,43.73,43.77,152673.0,32.1731,32.2026,32.1584,32.1879,152673.0
2015-10-22 12:50:00,43.77,43.81,43.72,43.8,425797.0,32.1879,32.2173,32.1511,32.2099,425797.0
2015-10-22 12:55:00,43.81,43.83,43.74,43.81,215835.0,32.2173,32.232,32.1658,32.2173,215835.0
2015-10-22 13:00:00,43.82,43.82,43.73,43.77,230148.0,32.2246,32.2246,32.1584,32.1879,230148.0
2015-10-22 13:05:00,43.77,43.81,43.73,43.73,191792.0,32.1879,32.2173,32.1584,32.1584,191792.0
2015-10-22 13:10:00,43.73,43.75,43.71,43.74,580042.0,32.1584,32.1731,32.1437,32.1658,580042.0
2015-10-22 13:15:00,43.74,43.76,43.7,43.76,232551.0,32.1658,32.1805,32.1364,32.1805,232551.0
2015-10-22 13:20:00,43.76,43.77,43.66,43.66,237675.0,32.1805,32.1879,32.107,32.107,237675.0
2015-10-22 13:25:00,43.66,43.7,43.56,43.57,418156.0,32.107,32.1364,32.0334,32.0408,418156.0
2015-10-22 13:30:00,43.57,43.58,43.49,43.49,447999.0,32.0408,32.0481,31.9819,31.9819,447999.0
2015-10-22 13:35:00,43.49,43.58,43.47,43.49,415256.0,31.9819,32.0481,31.9672,31.9819,415256.0
2015-10-22 13:40:00,43.49,43.55,43.49,43.51,249268.0,31.9819,32.0261,31.9819,31.9967,249268.0
2015-10-22 13:45:00,43.51,43.52,43.48,43.48,145398.0,31.9967,32.004,31.9746,31.9746,145398.0
2015-10-22 13:50:00,43.49,43.53,43.47,43.5,278023.0,31.9819,32.0114,31.9672,31.9893,278023.0
2015-10-22 13:55:00,43.5,43.53,43.49,43.49,378293.0,31.9893,32.0114,31.9819,31.9819,378293.0
2015-10-22 14:00:00,43.49,43.51,43.46,43.5,393836.0,31.9819,31.9967,31.9599,31.9893,393836.0
2015-10-22 14:05:00,43.49,43.51,43.47,43.48,303260.0,31.9819,31.9967,31.9672,31.9746,303260.0
2015-10-22 14:10:00,43.48,43.51,43.47,43.49,405800.0,31.9746,31.9967,31.9672,31.9819,405800.0
2015-10-22 14:15:00,43.49,43.51,43.48,43.49,319555.0,31.9819,31.9967,31.9746,31.9819,319555.0
2015-10-22 14:20:00,43.5,43.5,43.46,43.47,380786.0,31.9893,31.9893,31.9599,31.9672,380786.0
2015-10-22 14:25:00,43.46,43.51,43.46,43.5,455104.0,31.9599,31.9967,31.9599,31.9893,455104.0
2015-10-22 14:30:00,43.51,43.52,43.48,43.49,321873.0,31.9967,32.004,31.9746,31.9819,321873.0
2015-10-22 14:35:00,43.48,43.51,43.46,43.5,444431.0,31.9746,31.9967,31.9599,31.9893,444431.0
2015-10-22 14:40:00,43.5,43.51,43.48,43.49,181812.0,31.9893,31.9967,31.9746,31.9819,181812.0
2015-10-22 14:45:00,43.49,43.5,43.48,43.5,138660.0,31.9819,31.9893,31.9746,31.9893,138660.0
2015-10-22 14:50:00,43.5,43.51,43.49,43.51,515651.0,31.9893,31.9967,31.9819,31.9967,515651.0
2015-10-22 14:55:00,43.5,43.53,43.49,43.51,479348.0,31.9893,32.0114,31.9819,31.9967,479348.0
2015-10-22 15:00:00,43.5,43.51,43.49,43.5,154229.0,31.9893,31.9967,31.9819,31.9893,154229.0
2015-10-22 15:05:00,43.5,43.5,43.47,43.47,1351281.0,31.9893,31.9893,31.9672,31.9672,1351281.0
2015-10-22 15:10:00,43.48,43.48,43.44,43.44,400134.0,31.9746,31.9746,31.9452,31.9452,400134.0
2015-10-22 15:15:00,43.44,43.47,43.39,43.4,340473.0,31.9452,31.9672,31.9084,31.9158,340473.0
2015-10-22 15:20:00,43.39,43.44,43.37,43.44,248897.0,31.9084,31.9452,31.8937,31.9452,248897.0
2015-10-22 15:25:00,43.44,43.5,43.43,43.5,451944.0,31.9452,31.9893,31.9378,31.9893,451944.0
2015-10-22 15:30:00,43.49,43.5,43.46,43.46,351888.0,31.9819,31.9893,31.9599,31.9599,351888.0
2015-10-22 15:35:00,43.46,43.47,43.38,43.41,479690.0,31.9599,31.9672,31.9011,31.9231,479690.0
2015-10-22 15:40:00,43.4,43.41,43.35,43.4,737933.0,31.9158,31.9231,31.879,31.9158,737933.0
2015-10-22 15:45:00,43.4,43.42,43.28,43.3,933376.0,31.9158,31.9305,31.8275,31.8422,933376.0
2015-10-22 15:50:00,43.3,43.32,43.16,43.22,1298440.0,31.8422,31.8569,31.7393,31.7834,1298440.0
2015-10-22 15:55:00,43.22,43.26,43.19,43.24,1829312.0,31.7834,31.8128,31.7613,31.7981,1829312.0
2015-10-23 09:30:00,43.31,43.31,43.15,43.16,568163.0,31.8496,31.8496,31.7319,31.7393,568163.0
2015-10-23 09:35:00,43.16,43.18,43.08,43.17,430634.0,31.7393,31.754,31.6804,31.7466,430634.0
2015-10-23 09:40:00,43.18,43.22,43.1,43.17,325470.0,31.754,31.7834,31.6951,31.7466,325470.0
2015-10-23 09:45:00,43.17,43.19,43.13,43.13,217512.0,31.7466,31.7613,31.7172,31.7172,217512.0
2015-10-23 09:50:00,43.14,43.15,43.06,43.06,269141.0,31.7246,31.7319,31.6657,31.6657,269141.0
2015-10-23 09:55:00,43.07,43.07,42.98,43.04,527561.0,31.6731,31.6731,31.6069,31.651,527561.0
2015-10-23 10:00:00,43.05,43.05,42.95,42.99,342398.0,31.6584,31.6584,31.5848,31.6143,342398.0
2015-10-23 10:05:00,42.99,43.0,42.9,42.96,248799.0,31.6143,31.6216,31.5481,31.5922,248799.0
2015-10-23 10:10:00,42.97,42.98,42.84,42.88,182718.0,31.5995,31.6069,31.5039,31.5334,182718.0
2015-10-23 10:15:00,42.88,42.9,42.81,42.83,234830.0,31.5334,31.5481,31.4819,31.4966,234830.0
2015-10-23 10:20:00,42.82,42.84,42.79,42.8,214701.0,31.4892,31.5039,31.4672,31.4745,214701.0
2015-10-23 10:25:00,42.8,42.89,42.79,42.87,235300.0,31.4745,31.5407,31.4672,31.526,235300.0
2015-10-23 10:30:00,42.88,42.91,42.85,42.87,207215.0,31.5334,31.5554,31.5113,31.526,207215.0
2015-10-23 10:35:00,42.87,42.94,42.84,42.93,146340.0,31.526,31.5775,31.5039,31.5701,146340.0
2015-10-23 10:40:00,42.92,43.01,42.92,43.0,223615.0,31.5628,31.629,31.5628,31.6216,223615.0
2015-10-23 10:45:00,43.0,43.01,42.95,42.98,161088.0,31.6216,31.629,31.5848,31.6069,161088.0
2015-10-23 10:50:00,42.98,42.98,42.95,42.96,117156.0,31.6069,31.6069,31.5848,31.5922,117156.0
2015-10-23 10:55:00,42.96,42.99,42.95,42.96,144488.0,31.5922,31.6143,31.5848,31.5922,144488.0
2015-10-23 11:00:00,42.97,42.98,42.95,42.98,131316.0,31.5995,31.6069,31.5848,31.6069,131316.0
2015-10-23 11:05:00,42.97,43.02,42.95,42.95,221160.0,31.5995,31.6363,31.5848,31.5848,221160.0
2015-10-23 11:10:00,42.95,42.96,42.91,42.91,138564.0,31.5848,31.5922,31.5554,31.5554,138564.0
2015-10-23 11:15:00,42.91,42.92,42.83,42.83,214376.0,31.5554,31.5628,31.4966,31.4966,214376.0
2015-10-23 11:20:00,42.84,42.93,42.83,42.83,278215.0,31.5039,31.5701,31.4966,31.4966,278215.0
2015-10-23 11:25:00,42.83,42.83,42.75,42.79,227981.0,31.4966,31.4966,31.4378,31.4672,227981.0
2015-10-23 11:30:00,42.78,42.81,42.78,42.8,141884.0,31.4598,31.4819,31.4598,31.4745,141884.0
2015-10-23 11:35:00,42.8,42.83,42.79,42.83,123738.0,31.4745,31.4966,31.4672,31.4966,123738.0
2015-10-23 11:40:00,42.82,42.86,42.81,42.85,217571.0,31.4892,31.5187,31.4819,31.5113,217571.0
2015-10-23 11:45:00,42.85,42.91,42.83,42.91,170687.0,31.5113,31.5554,31.4966,31.5554,170687.0
2015-10-23 11:50:00,42.91,42.92,42.87,42.91,131693.0,31.5554,31.5628,31.526,31.5554,131693.0
2015-10-23 11:55:00,42.92,42.95,42.81,42.83,246998.0,31.5628,31.5848,31.4819,31.4966,246998.0
2015-10-23 12:00:00,42.83,42.9,42.82,42.89,125880.0,31.4966,31.5481,31.4892,31.5407,125880.0
2015-10-23 12:05:00,42.89,42.91,42.84,42.88,125198.0,31.5407,31.5554,31.5039,31.5334,125198.0
2015-10-23 12:10:00,42.88,42.91,42.87,42.91,63914.0,31.5334,31.5554,31.526,31.5554,63914.0
2015-10-23 12:15:00,42.91,42.98,42.89,42.98,268329.0,31.5554,31.6069,31.5407,31.6069,268329.0
2015-10-23 12:20:00,42.98,43.0,42.95,42.97,163070.0,31.6069,31.6216,31.5848,31.5995,163070.0
2015-10-23 12:25:00,42.98,43.02,42.97,43.01,217186.0,31.6069,31.6363,31.5995,31.629,217186.0
2015-10-23 12:30:00,43.01,43.02,42.99,43.0,95970.0,31.629,31.6363,31.6143,31.6216,95970.0
2015-10-23 12:35:00,43.0,43.03,42.99,43.0,112692.0,31.6216,31.6437,31.6143,31.6216,112692.0
2015-10-23 12:40:00,43.0,43.05,42.99,43.02,131559.0,31.6216,31.6584,31.6143,31.6363,131559.0
2015-10-23 12:45:00,43.02,43.05,43.01,43.02,120010.0,31.6363,31.6584,31.629,31.6363,120010.0
2015-10-23 12:50:00,43.03,43.03,42.95,42.97,136963.0,31.6437,31.6437,31.5848,31.5995,136963.0
2015-10-23 12:55:00,42.97,43.0,42.96,42.98,173322.0,31.5995,31.6216,31.5922,31.6069,173322.0
2015-10-23 13:00:00,42.98,42.98,42.94,42.94,81880.0,31.6069,31.6069,31.5775,31.5775,81880.0
2015-10-23 13:05:00,42.95,42.95,42.91,42.94,97483.0,31.5848,31.5848,31.5554,31.5775,97483.0
2015-10-23 13:10:00,42.94,42.95,42.91,42.93,113380.0,31.5775,31.5848,31.5554,31.5701,113380.0
2015-10-23 13:15:00,42.92,42.96,42.92,42.96,126296.0,31.5628,31.5922,31.5628,31.5922,126296.0
2015-10-23 13:20:00,42.96,43.0,42.95,43.0,130767.0,31.5922,31.6216,31.5848,31.6216,130767.0
2015-10-23 13:25:00,43.0,43.01,42.97,42.99,134782.0,31.6216,31.629,31.5995,31.6143,134782.0
2015-10-23 13:30:00,42.99,43.02,42.98,42.98,96967.0,31.6143,31.6363,31.6069,31.6069,96967.0
2015-10-23 13:35:00,42.98,43.01,42.98,43.0,115427.0,31.6069,31.629,31.6069,31.6216,115427.0
2015-10-23 13:40:00,43.0,43.02,42.98,42.98,167671.0,31.6216,31.6363,31.6069,31.6069,167671.0
2015-10-23 13:45:00,42.98,43.02,42.98,43.02,70665.0,31.6069,31.6363,31.6069,31.6363,70665.0
2015-10-23 13:50:00,43.02,43.03,42.98,43.01,114711.0,31.6363,31.6437,31.6069,31.629,114711.0
2015-10-23 13:55:00,43.0,43.03,42.97,42.99,132351.0,31.6216,31.6437,31.5995,31.6143,132351.0
2015-10-23 14:00:00,42.99,43.02,42.98,43.0,114637.0,31.6143,31.6363,31.6069,31.6216,114637.0
2015-10-23 14:05:00,42.99,43.02,42.99,42.99,114457.0,31.6143,31.6363,31.6143,31.6143,114457.0
2015-10-23 14:10:00,42.98,42.99,42.95,42.96,138107.0,31.6069,31.6143,31.5848,31.5922,138107.0
2015-10-23 14:15:00,42.96,43.01,42.95,42.99,172204.0,31.5922,31.629,31.5848,31.6143,172204.0
2015-10-23 14:20:00,42.98,42.99,42.95,42.97,232055.0,31.6069,31.6143,31.5848,31.5995,232055.0
2015-10-23 14:25:00,42.97,42.99,42.94,42.94,135172.0,31.5995,31.6143,31.5775,31.5775,135172.0
2015-10-23 14:30:00,42.95,42.99,42.94,42.96,146626.0,31.5848,31.6143,31.5775,31.5922,146626.0
2015-10-23 14:35:00,42.96,42.98,42.94,42.98,102255.0,31.5922,31.6069,31.5775,31.6069,102255.0
2015-10-23 14:40:00,42.98,42.98,42.94,42.96,180344.0,31.6069,31.6069,31.5775,31.5922,180344.0
2015-10-23 14:45:00,42.96,43.0,42.95,43.0,190234.0,31.5922,31.6216,31.5848,31.6216,190234.0
2015-10-23 14:50:00,43.0,43.0,42.95,42.98,141138.0,31.6216,31.6216,31.5848,31.6069,141138.0
2015-10-23 14:55:00,42.99,43.0,42.94,42.96,144202.0,31.6143,31.6216,31.5775,31.5922,144202.0
2015-10-23 15:00:00,42.96,42.98,42.93,42.97,146712.0,31.5922,31.6069,31.5701,31.5995,146712.0
2015-10-23 15:05:00,42.97,42.98,42.93,42.96,147501.0,31.5995,31.6069,31.5701,31.5922,147501.0
2015-10-23 15:10:00,42.96,42.98,42.93,42.94,204709.0,31.5922,31.6069,31.5701,31.5775,204709.0
2015-10-23 15:15:00,42.95,42.99,42.94,42.99,112488.0,31.5848,31.6143,31.5775,31.6143,112488.0
2015-10-23 15:20:00,42.99,43.01,42.96,42.97,311085.0,31.6143,31.629,31.5922,31.5995,311085.0
2015-10-23 15:25:00,42.97,42.98,42.94,42.98,191703.0,31.5995,31.6069,31.5775,31.6069,191703.0
2015-10-23 15:30:00,42.98,42.99,42.92,42.95,226343.0,31.6069,31.6143,31.5628,31.5848,226343.0
2015-10-23 15:35:00,42.95,42.95,42.91,42.95,246249.0,31.5848,31.5848,31.5554,31.5848,246249.0
2015-10-23 15:40:00,42.95,42.98,42.89,42.93,505517.0,31.5848,31.6069,31.5407,31.5701,505517.0
2015-10-23 15:45:00,42.93,42.94,42.85,42.87,437973.0,31.5701,31.5775,31.5113,31.526,437973.0
2015-10-23 15:50:00,42.87,42.88,42.79,42.8,823930.0,31.526,31.5334,31.4672,31.4745,823930.0
2015-10-23 15:55:00,42.8,42.81,42.78,42.8,1300716.0,31.4745,31.4819,31.4598,31.4745,1300716.0
2015-10-26 09:30:00,42.76,42.77,42.59,42.59,548739.0,31.4451,31.4525,31.3201,31.3201,548739.0
2015-10-26 09:35:00,42.61,42.76,42.58,42.66,338164.0,31.3348,31.4451,31.3127,31.3716,338164.0
2015-10-26 09:40:00,42.66,42.74,42.65,42.74,150597.0,31.3716,31.4304,31.3642,31.4304,150597.0
2015-10-26 09:45:00,42.74,42.79,42.73,42.77,164179.0,31.4304,31.4672,31.4231,31.4525,164179.0
2015-10-26 09:50:00,42.77,42.77,42.71,42.77,159518.0,31.4525,31.4525,31.4083,31.4525,159518.0
2015-10-26 09:55:00,42.77,42.8,42.74,42.79,96020.0,31.4525,31.4745,31.4304,31.4672,96020.0
2015-10-26 10:00:00,42.78,42.82,42.75,42.8,140912.0,31.4598,31.4892,31.4378,31.4745,140912.0
2015-10-26 10:05:00,42.8,42.88,42.79,42.87,108242.0,31.4745,31.5334,31.4672,31.526,108242.0
2015-10-26 10:10:00,42.87,42.87,42.8,42.83,131526.0,31.526,31.526,31.4745,31.4966,131526.0
2015-10-26 10:15:00,42.83,42.87,42.83,42.84,100842.0,31.4966,31.526,31.4966,31.5039,100842.0
2015-10-26 10:20:00,42.84,42.88,42.84,42.88,71822.0,31.5039,31.5334,31.5039,31.5334,71822.0
2015-10-26 10:25:00,42.87,42.89,42.78,42.79,161083.0,31.526,31.5407,31.4598,31.4672,161083.0
2015-10-26 10:30:00,42.79,42.81,42.7,42.71,139423.0,31.4672,31.4819,31.401,31.4083,139423.0
2015-10-26 10:35:00,42.71,42.77,42.68,42.76,292905.0,31.4083,31.4525,31.3863,31.4451,292905.0
2015-10-26 10:40:00,42.76,42.76,42.7,42.71,106039.0,31.4451,31.4451,31.401,31.4083,106039.0
2015-10-26 10:45:00,42.72,42.72,42.65,42.67,278688.0,31.4157,31.4157,31.3642,31.3789,278688.0
2015-10-26 10:50:00,42.67,42.68,42.65,42.65,126806.0,31.3789,31.3863,31.3642,31.3642,126806.0
2015-10-26 10:55:00,42.66,42.7,42.65,42.7,183163.0,31.3716,31.401,31.3642,31.401,183163.0
2015-10-26 11:00:00,42.7,42.75,42.69,42.74,93949.0,31.401,31.4378,31.3936,31.4304,93949.0
2015-10-26 11:05:00,42.74,42.75,42.68,42.69,101253.0,31.4304,31.4378,31.3863,31.3936,101253.0
2015-10-26 11:10:00,42.7,42.71,42.66,42.68,72809.0,31.401,31.4083,31.3716,31.3863,72809.0
2015-10-26 11:15:00,42.68,42.73,42.66,42.73,96683.0,31.3863,31.4231,31.3716,31.4231,96683.0
2015-10-26 11:20:00,42.72,42.73,42.68,42.71,201146.0,31.4157,31.4231,31.3863,31.4083,201146.0
2015-10-26 11:25:00,42.71,42.72,42.62,42.63,200615.0,31.4083,31.4157,31.3422,31.3495,200615.0
2015-10-26 11:30:00,42.64,42.64,42.59,42.6,85304.0,31.3569,31.3569,31.3201,31.3275,85304.0
2015-10-26 11:35:00,42.61,42.68,42.6,42.67,114150.0,31.3348,31.3863,31.3275,31.3789,114150.0
2015-10-26 11:40:00,42.67,42.71,42.66,42.71,83225.0,31.3789,31.4083,31.3716,31.4083,83225.0
2015-10-26 11:45:00,42.71,42.71,42.64,42.65,172046.0,31.4083,31.4083,31.3569,31.3642,172046.0
2015-10-26 11:50:00,42.65,42.66,42.63,42.64,43064.0,31.3642,31.3716,31.3495,31.3569,43064.0
2015-10-26 11:55:00,42.65,42.68,42.64,42.65,108267.0,31.3642,31.3863,31.3569,31.3642,108267.0
2015-10-26 12:00:00,42.65,42.66,42.62,42.63,142324.0,31.3642,31.3716,31.3422,31.3495,142324.0
2015-10-26 12:05:00,42.64,42.65,42.62,42.65,78893.0,31.3569,31.3642,31.3422,31.3642,78893.0
2015-10-26 12:10:00,42.64,42.65,42.61,42.63,56491.0,31.3569,31.3642,31.3348,31.3495,56491.0
2015-10-26 12:15:00,42.63,42.65,42.56,42.56,286086.0,31.3495,31.3642,31.298,31.298,286086.0
2015-10-26 12:20:00,42.57,42.58,42.49,42.53,254716.0,31.3054,31.3127,31.2466,31.276,254716.0
2015-10-26 12:25:00,42.53,42.54,42.48,42.49,135184.0,31.276,31.2833,31.2392,31.2466,135184.0
2015-10-26 12:30:00,42.49,42.49,42.46,42.49,170589.0,31.2466,31.2466,31.2245,31.2466,170589.0
2015-10-26 12:35:00,42.48,42.54,42.48,42.5,115981.0,31.2392,31.2833,31.2392,31.2539,115981.0
2015-10-26 12:40:00,42.51,42.58,42.5,42.58,85253.0,31.2613,31.3127,31.2539,31.3127,85253.0
2015-10-26 12:45:00,42.58,42.65,42.53,42.65,460121.0,31.3127,31.3642,31.276,31.3642,460121.0
2015-10-26 12:50:00,42.64,42.68,42.64,42.68,163547.0,31.3569,31.3863,31.3569,31.3863,163547.0
2015-10-26 12:55:00,42.68,42.73,42.68,42.72,83309.0,31.3863,31.4231,31.3863,31.4157,83309.0
2015-10-26 13:00:00,42.72,42.74,42.7,42.74,110530.0,31.4157,31.4304,31.401,31.4304,110530.0
2015-10-26 13:05:00,42.74,42.76,42.73,42.73,90102.0,31.4304,31.4451,31.4231,31.4231,90102.0
2015-10-26 13:10:00,42.73,42.75,42.69,42.72,264234.0,31.4231,31.4378,31.3936,31.4157,264234.0
2015-10-26 13:15:00,42.72,42.74,42.71,42.73,117845.0,31.4157,31.4304,31.4083,31.4231,117845.0
2015-10-26 13:20:00,42.73,42.73,42.71,42.73,42172.0,31.4231,31.4231,31.4083,31.4231,42172.0
2015-10-26 13:25:00,42.73,42.74,42.7,42.74,84556.0,31.4231,31.4304,31.401,31.4304,84556.0
2015-10-26 13:30:00,42.74,42.77,42.71,42.77,127273.0,31.4304,31.4525,31.4083,31.4525,127273.0
2015-10-26 13:35:00,42.77,42.77,42.72,42.76,117820.0,31.4525,31.4525,31.4157,31.4451,117820.0
2015-10-26 13:40:00,42.75,42.78,42.74,42.77,143190.0,31.4378,31.4598,31.4304,31.4525,143190.0
2015-10-26 13:45:00,42.77,42.79,42.75,42.76,90162.0,31.4525,31.4672,31.4378,31.4451,90162.0
2015-10-26 13:50:00,42.76,42.77,42.73,42.75,67344.0,31.4451,31.4525,31.4231,31.4378,67344.0
2015-10-26 13:55:00,42.75,42.77,42.74,42.74,87529.0,31.4378,31.4525,31.4304,31.4304,87529.0
2015-10-26 14:00:00,42.74,42.75,42.73,42.74,75642.0,31.4304,31.4378,31.4231,31.4304,75642.0
2015-10-26 14:05:00,42.75,42.75,42.73,42.74,110249.0,31.4378,31.4378,31.4231,31.4304,110249.0
2015-10-26 14:10:00,42.74,42.75,42.71,42.72,69037.0,31.4304,31.4378,31.4083,31.4157,69037.0
2015-10-26 14:15:00,42.72,42.75,42.71,42.74,56546.0,31.4157,31.4378,31.4083,31.4304,56546.0
2015-10-26 14:20:00,42.74,42.75,42.72,42.73,55229.0,31.4304,31.4378,31.4157,31.4231,55229.0
2015-10-26 14:25:00,42.72,42.73,42.66,42.68,78606.0,31.4157,31.4231,31.3716,31.3863,78606.0
2015-10-26 14:30:00,42.68,42.69,42.66,42.69,74477.0,31.3863,31.3936,31.3716,31.3936,74477.0
2015-10-26 14:35:00,42.68,42.69,42.66,42.66,60180.0,31.3863,31.3936,31.3716,31.3716,60180.0
2015-10-26 14:40:00,42.66,42.68,42.65,42.66,70543.0,31.3716,31.3863,31.3642,31.3716,70543.0
2015-10-26 14:45:00,42.66,42.69,42.63,42.66,103108.0,31.3716,31.3936,31.3495,31.3716,103108.0
2015-10-26 14:50:00,42.66,42.69,42.65,42.66,71473.0,31.3716,31.3936,31.3642,31.3716,71473.0
2015-10-26 14:55:00,42.66,42.69,42.66,42.68,92547.0,31.3716,31.3936,31.3716,31.3863,92547.0
2015-10-26 15:00:00,42.68,42.69,42.66,42.66,101662.0,31.3863,31.3936,31.3716,31.3716,101662.0
2015-10-26 15:05:00,42.66,42.71,42.66,42.71,127057.0,31.3716,31.4083,31.3716,31.4083,127057.0
2015-10-26 15:10:00,42.71,42.72,42.64,42.66,207253.0,31.4083,31.4157,31.3569,31.3716,207253.0
2015-10-26 15:15:00,42.66,42.69,42.63,42.64,252320.0,31.3716,31.3936,31.3495,31.3569,252320.0
2015-10-26 15:20:00,42.64,42.64,42.55,42.55,403979.0,31.3569,31.3569,31.2907,31.2907,403979.0
2015-10-26 15:25:00,42.56,42.57,42.54,42.55,215862.0,31.298,31.3054,31.2833,31.2907,215862.0
2015-10-26 15:30:00,42.56,42.62,42.55,42.58,203225.0,31.298,31.3422,31.2907,31.3127,203225.0
2015-10-26 15:35:00,42.58,42.64,42.57,42.63,230953.0,31.3127,31.3569,31.3054,31.3495,230953.0
2015-10-26 15:40:00,42.63,42.63,42.58,42.62,251618.0,31.3495,31.3495,31.3127,31.3422,251618.0
2015-10-26 15:45:00,42.62,42.62,42.54,42.56,1056616.0,31.3422,31.3422,31.2833,31.298,1056616.0
2015-10-26 15:50:00,42.55,42.58,42.55,42.57,448771.0,31.2907,31.3127,31.2907,31.3054,448771.0
2015-10-26 15:55:00,42.56,42.6,42.56,42.58,646637.0,31.298,31.3275,31.298,31.3127,646637.0
2015-10-27 09:30:00,42.5,42.66,42.5,42.65,435569.0,31.2539,31.3716,31.2539,31.3642,435569.0
2015-10-27 09:35:00,42.66,42.72,42.65,42.72,143980.0,31.3716,31.4157,31.3642,31.4157,143980.0
2015-10-27 09:40:00,42.72,42.77,42.65,42.68,267556.0,31.4157,31.4525,31.3642,31.3863,267556.0
2015-10-27 09:45:00,42.69,42.74,42.64,42.72,290377.0,31.3936,31.4304,31.3569,31.4157,290377.0
2015-10-27 09:50:00,42.72,42.72,42.53,42.54,444491.0,31.4157,31.4157,31.276,31.2833,444491.0
2015-10-27 09:55:00,42.53,42.66,42.52,42.65,112063.0,31.276,31.3716,31.2686,31.3642,112063.0
2015-10-27 10:00:00,42.64,42.66,42.61,42.62,206663.0,31.3569,31.3716,31.3348,31.3422,206663.0
2015-10-27 10:05:00,42.62,42.67,42.6,42.67,145267.0,31.3422,31.3789,31.3275,31.3789,145267.0
2015-10-27 10:10:00,42.67,42.68,42.62,42.66,66206.0,31.3789,31.3863,31.3422,31.3716,66206.0
2015-10-27 10:15:00,42.66,42.67,42.63,42.65,90184.0,31.3716,31.3789,31.3495,31.3642,90184.0
2015-10-27 10:20:00,42.64,42.67,42.64,42.66,61085.0,31.3569,31.3789,31.3569,31.3716,61085.0
2015-10-27 10:25:00,42.66,42.69,42.64,42.65,73482.0,31.3716,31.3936,31.3569,31.3642,73482.0
2015-10-27 10:30:00,42.65,42.66,42.62,42.64,91154.0,31.3642,31.3716,31.3422,31.3569,91154.0
2015-10-27 10:35:00,42.64,42.64,42.61,42.61,44274.0,31.3569,31.3569,31.3348,31.3348,44274.0
2015-10-27 10:40:00,42.62,42.71,42.61,42.71,193934.0,31.3422,31.4083,31.3348,31.4083,193934.0
2015-10-27 10:45:00,42.71,42.71,42.62,42.63,467225.0,31.4083,31.4083,31.3422,31.3495,467225.0
2015-10-27 10:50:00,42.63,42.64,42.49,42.57,16133581.0,31.3495,31.3569,31.2466,31.3054,16133581.0
2015-10-27 10:55:00,42.58,42.61,42.57,42.6,209255.0,31.3127,31.3348,31.3054,31.3275,209255.0
2015-10-27 11:00:00,42.6,42.66,42.57,42.65,272170.0,31.3275,31.3716,31.3054,31.3642,272170.0
2015-10-27 11:05:00,42.65,42.67,42.61,42.65,349766.0,31.3642,31.3789,31.3348,31.3642,349766.0
2015-10-27 11:10:00,42.65,42.66,42.59,42.61,224362.0,31.3642,31.3716,31.3201,31.3348,224362.0
2015-10-27 11:15:00,42.61,42.63,42.6,42.63,176234.0,31.3348,31.3495,31.3275,31.3495,176234.0
2015-10-27 11:20:00,42.63,42.64,42.59,42.61,102233.0,31.3495,31.3569,31.3201,31.3348,102233.0
2015-10-27 11:25:00,42.6,42.62,42.6,42.61,89781.0,31.3275,31.3422,31.3275,31.3348,89781.0
2015-10-27 11:30:00,42.61,42.62,42.6,42.62,62861.0,31.3348,31.3422,31.3275,31.3422,62861.0
2015-10-27 11:35:00,42.62,42.63,42.61,42.62,104845.0,31.3422,31.3495,31.3348,31.3422,104845.0
2015-10-27 11:40:00,42.63,42.63,42.57,42.58,195659.0,31.3495,31.3495,31.3054,31.3127,195659.0
2015-10-27 11:45:00,42.59,42.61,42.58,42.59,120082.0,31.3201,31.3348,31.3127,31.3201,120082.0
2015-10-27 11:50:00,42.58,42.61,42.55,42.55,116264.0,31.3127,31.3348,31.2907,31.2907,116264.0
2015-10-27 11:55:00,42.55,42.56,42.51,42.52,102532.0,31.2907,31.298,31.2613,31.2686,102532.0
2015-10-27 12:00:00,42.53,42.54,42.52,42.54,92649.0,31.276,31.2833,31.2686,31.2833,92649.0
2015-10-27 12:05:00,42.53,42.54,42.51,42.52,62057.0,31.276,31.2833,31.2613,31.2686,62057.0
2015-10-27 12:10:00,42.52,42.53,42.48,42.49,311009.0,31.2686,31.276,31.2392,31.2466,311009.0
2015-10-27 12:15:00,42.5,42.54,42.49,42.51,235328.0,31.2539,31.2833,31.2466,31.2613,235328.0
2015-10-27 12:20:00,42.52,42.52,42.5,42.52,88928.0,31.2686,31.2686,31.2539,31.2686,88928.0
2015-10-27 12:25:00,42.51,42.53,42.49,42.5,63109.0,31.2613,31.276,31.2466,31.2539,63109.0
2015-10-27 12:30:00,42.5,42.54,42.49,42.52,179545.0,31.2539,31.2833,31.2466,31.2686,179545.0
2015-10-27 12:35:00,42.52,42.57,42.52,42.56,81093.0,31.2686,31.3054,31.2686,31.298,81093.0
2015-10-27 12:40:00,42.57,42.59,42.53,42.58,77278.0,31.3054,31.3201,31.276,31.3127,77278.0
2015-10-27 12:45:00,42.57,42.6,42.55,42.6,122868.0,31.3054,31.3275,31.2907,31.3275,122868.0
2015-10-27 12:50:00,42.6,42.6,42.58,42.59,94276.0,31.3275,31.3275,31.3127,31.3201,94276.0
2015-10-27 12:55:00,42.59,42.59,42.54,42.54,54127.0,31.3201,31.3201,31.2833,31.2833,54127.0
2015-10-27 13:00:00,42.55,42.55,42.51,42.54,68960.0,31.2907,31.2907,31.2613,31.2833,68960.0
2015-10-27 13:05:00,42.54,42.55,42.52,42.55,140783.0,31.2833,31.2907,31.2686,31.2907,140783.0
2015-10-27 13:10:00,42.54,42.58,42.54,42.56,83919.0,31.2833,31.3127,31.2833,31.298,83919.0
2015-10-27 13:15:00,42.55,42.56,42.54,42.56,66362.0,31.2907,31.298,31.2833,31.298,66362.0
2015-10-27 13:20:00,42.56,42.59,42.55,42.59,36570.0,31.298,31.3201,31.2907,31.3201,36570.0
2015-10-27 13:25:00,42.59,42.6,42.56,42.57,83585.0,31.3201,31.3275,31.298,31.3054,83585.0
2015-10-27 13:30:00,42.56,42.59,42.55,42.58,97726.0,31.298,31.3201,31.2907,31.3127,97726.0
2015-10-27 13:35:00,42.57,42.6,42.57,42.6,41441.0,31.3054,31.3275,31.3054,31.3275,41441.0
2015-10-27 13:40:00,42.6,42.6,42.55,42.56,162767.0,31.3275,31.3275,31.2907,31.298,162767.0
2015-10-27 13:45:00,42.57,42.57,42.53,42.55,43119.0,31.3054,31.3054,31.276,31.2907,43119.0
2015-10-27 13:50:00,42.55,42.57,42.54,42.56,80104.0,31.2907,31.3054,31.2833,31.298,80104.0
2015-10-27 13:55:00,42.57,42.57,42.55,42.57,86399.0,31.3054,31.3054,31.2907,31.3054,86399.0
2015-10-27 14:00:00,42.57,42.59,42.56,42.57,96716.0,31.3054,31.3201,31.298,31.3054,96716.0
2015-10-27 14:05:00,42.56,42.6,42.56,42.59,89620.0,31.298,31.3275,31.298,31.3201,89620.0
2015-10-27 14:10:00,42.59,42.61,42.58,42.6,92766.0,31.3201,31.3348,31.3127,31.3275,92766.0
2015-10-27 14:15:00,42.61,42.62,42.56,42.56,99981.0,31.3348,31.3422,31.298,31.298,99981.0
2015-10-27 14:20:00,42.57,42.6,42.56,42.59,69050.0,31.3054,31.3275,31.298,31.3201,69050.0
2015-10-27 14:25:00,42.59,42.62,42.58,42.62,73054.0,31.3201,31.3422,31.3127,31.3422,73054.0
2015-10-27 14:30:00,42.62,42.63,42.6,42.62,60109.0,31.3422,31.3495,31.3275,31.3422,60109.0
2015-10-27 14:35:00,42.61,42.62,42.56,42.6,340705.0,31.3348,31.3422,31.298,31.3275,340705.0
2015-10-27 14:40:00,42.6,42.61,42.59,42.59,107908.0,31.3275,31.3348,31.3201,31.3201,107908.0
2015-10-27 14:45:00,42.59,42.63,42.58,42.63,136168.0,31.3201,31.3495,31.3127,31.3495,136168.0
2015-10-27 14:50:00,42.62,42.68,42.61,42.68,297481.0,31.3422,31.3863,31.3348,31.3863,297481.0
2015-10-27 14:55:00,42.68,42.68,42.62,42.62,115869.0,31.3863,31.3863,31.3422,31.3422,115869.0
2015-10-27 15:00:00,42.63,42.68,42.62,42.66,304130.0,31.3495,31.3863,31.3422,31.3716,304130.0
2015-10-27 15:05:00,42.66,42.67,42.64,42.65,88374.0,31.3716,31.3789,31.3569,31.3642,88374.0
2015-10-27 15:10:00,42.65,42.71,42.64,42.65,712353.0,31.3642,31.4083,31.3569,31.3642,712353.0
2015-10-27 15:15:00,42.66,42.69,42.64,42.65,245329.0,31.3716,31.3936,31.3569,31.3642,245329.0
2015-10-27 15:20:00,42.65,42.69,42.64,42.65,268534.0,31.3642,31.3936,31.3569,31.3642,268534.0
2015-10-27 15:25:00,42.65,42.67,42.64,42.66,176693.0,31.3642,31.3789,31.3569,31.3716,176693.0
2015-10-27 15:30:00,42.65,42.67,42.61,42.64,276667.0,31.3642,31.3789,31.3348,31.3569,276667.0
2015-10-27 15:35:00,42.64,42.64,42.58,42.59,246858.0,31.3569,31.3569,31.3127,31.3201,246858.0
2015-10-27 15:40:00,42.59,42.63,42.59,42.6,268638.0,31.3201,31.3495,31.3201,31.3275,268638.0
2015-10-27 15:45:00,42.61,42.64,42.6,42.61,262646.0,31.3348,31.3569,31.3275,31.3348,262646.0
2015-10-27 15:50:00,42.62,42.62,42.58,42.59,360265.0,31.3422,31.3422,31.3127,31.3201,360265.0
2015-10-27 15:55:00,42.6,42.63,42.59,42.61,754630.0,31.3275,31.3495,31.3201,31.3348,754630.0
2015-10-28 09:30:00,42.75,42.81,42.68,42.71,271978.0,31.4378,31.4819,31.3863,31.4083,271978.0
2015-10-28 09:35:00,42.72,42.74,42.68,42.69,129683.0,31.4157,31.4304,31.3863,31.3936,129683.0
2015-10-28 09:40:00,42.7,42.72,42.66,42.68,107772.0,31.401,31.4157,31.3716,31.3863,107772.0
2015-10-28 09:45:00,42.66,42.68,42.62,42.63,79931.0,31.3716,31.3863,31.3422,31.3495,79931.0
2015-10-28 09:50:00,42.64,42.65,42.61,42.65,92488.0,31.3569,31.3642,31.3348,31.3642,92488.0
2015-10-28 09:55:00,42.65,42.67,42.6,42.6,83188.0,31.3642,31.3789,31.3275,31.3275,83188.0
2015-10-28 10:00:00,42.6,42.65,42.6,42.61,74075.0,31.3275,31.3642,31.3275,31.3348,74075.0
2015-10-28 10:05:00,42.61,42.63,42.59,42.59,60769.0,31.3348,31.3495,31.3201,31.3201,60769.0
2015-10-28 10:10:00,42.59,42.61,42.55,42.55,43057.0,31.3201,31.3348,31.2907,31.2907,43057.0
2015-10-28 10:15:00,42.55,42.62,42.53,42.59,106036.0,31.2907,31.3422,31.276,31.3201,106036.0
2015-10-28 10:20:00,42.59,42.61,42.57,42.61,127553.0,31.3201,31.3348,31.3054,31.3348,127553.0
2015-10-28 10:25:00,42.61,42.63,42.58,42.6,75763.0,31.3348,31.3495,31.3127,31.3275,75763.0
2015-10-28 10:30:00,42.6,42.63,42.6,42.6,72923.0,31.3275,31.3495,31.3275,31.3275,72923.0
2015-10-28 10:35:00,42.6,42.65,42.6,42.62,87098.0,31.3275,31.3642,31.3275,31.3422,87098.0
2015-10-28 10:40:00,42.63,42.63,42.6,42.61,186601.0,31.3495,31.3495,31.3275,31.3348,186601.0
2015-10-28 10:45:00,42.62,42.65,42.61,42.62,78268.0,31.3422,31.3642,31.3348,31.3422,78268.0
2015-10-28 10:50:00,42.63,42.65,42.61,42.64,71967.0,31.3495,31.3642,31.3348,31.3569,71967.0
2015-10-28 10:55:00,42.65,42.65,42.62,42.62,118159.0,31.3642,31.3642,31.3422,31.3422,118159.0
2015-10-28 11:00:00,42.62,42.66,42.59,42.62,170242.0,31.3422,31.3716,31.3201,31.3422,170242.0
2015-10-28 11:05:00,42.62,42.65,42.61,42.63,247607.0,31.3422,31.3642,31.3348,31.3495,247607.0
2015-10-28 11:10:00,42.64,42.65,42.61,42.62,227873.0,31.3569,31.3642,31.3348,31.3422,227873.0
2015-10-28 11:15:00,42.63,42.68,42.61,42.64,185984.0,31.3495,31.3863,31.3348,31.3569,185984.0
2015-10-28 11:20:00,42.64,42.65,42.62,42.64,53662.0,31.3569,31.3642,31.3422,31.3569,53662.0
2015-10-28 11:25:00,42.64,42.66,42.6,42.6,116408.0,31.3569,31.3716,31.3275,31.3275,116408.0
2015-10-28 11:30:00,42.6,42.61,42.59,42.61,252279.0,31.3275,31.3348,31.3201,31.3348,252279.0
2015-10-28 11:35:00,42.61,42.65,42.61,42.63,215392.0,31.3348,31.3642,31.3348,31.3495,215392.0
2015-10-28 11:40:00,42.63,42.67,42.63,42.65,332567.0,31.3495,31.3789,31.3495,31.3642,332567.0
2015-10-28 11:45:00,42.65,42.68,42.64,42.67,86219.0,31.3642,31.3863,31.3569,31.3789,86219.0
2015-10-28 11:50:00,42.68,42.69,42.65,42.69,151319.0,31.3863,31.3936,31.3642,31.3936,151319.0
2015-10-28 11:55:00,42.68,42.72,42.66,42.71,288697.0,31.3863,31.4157,31.3716,31.4083,288697.0
2015-10-28 12:00:00,42.71,42.71,42.66,42.68,64965.0,31.4083,31.4083,31.3716,31.3863,64965.0
2015-10-28 12:05:00,42.69,42.69,42.64,42.66,75192.0,31.3936,31.3936,31.3569,31.3716,75192.0
2015-10-28 12:10:00,42.66,42.68,42.64,42.67,75189.0,31.3716,31.3863,31.3569,31.3789,75189.0
2015-10-28 12:15:00,42.66,42.7,42.66,42.7,106788.0,31.3716,31.401,31.3716,31.401,106788.0
2015-10-28 12:20:00,42.69,42.72,42.69,42.72,100376.0,31.3936,31.4157,31.3936,31.4157,100376.0
2015-10-28 12:25:00,42.72,42.72,42.66,42.7,60685.0,31.4157,31.4157,31.3716,31.401,60685.0
2015-10-28 12:30:00,42.7,42.7,42.66,42.67,66226.0,31.401,31.401,31.3716,31.3789,66226.0
2015-10-28 12:35:00,42.67,42.69,42.66,42.68,65382.0,31.3789,31.3936,31.3716,31.3863,65382.0
2015-10-28 12:40:00,42.67,42.68,42.65,42.66,63768.0,31.3789,31.3863,31.3642,31.3716,63768.0
2015-10-28 12:45:00,42.66,42.69,42.65,42.68,90806.0,31.3716,31.3936,31.3642,31.3863,90806.0
2015-10-28 12:50:00,42.69,42.7,42.68,42.69,543905.0,31.3936,31.401,31.3863,31.3936,543905.0
2015-10-28 12:55:00,42.68,42.7,42.67,42.68,50239.0,31.3863,31.401,31.3789,31.3863,50239.0
2015-10-28 13:00:00,42.67,42.69,42.65,42.69,80579.0,31.3789,31.3936,31.3642,31.3936,80579.0
2015-10-28 13:05:00,42.69,42.7,42.66,42.7,97498.0,31.3936,31.401,31.3716,31.401,97498.0
2015-10-28 13:10:00,42.69,42.71,42.69,42.69,177011.0,31.3936,31.4083,31.3936,31.3936,177011.0
2015-10-28 13:15:00,42.69,42.71,42.69,42.7,117208.0,31.3936,31.4083,31.3936,31.401,117208.0
2015-10-28 13:20:00,42.7,42.71,42.69,42.7,33302.0,31.401,31.4083,31.3936,31.401,33302.0
2015-10-28 13:25:00,42.7,42.71,42.69,42.7,61407.0,31.401,31.4083,31.3936,31.401,61407.0
2015-10-28 13:30:00,42.7,42.71,42.68,42.71,94686.0,31.401,31.4083,31.3863,31.4083,94686.0
2015-10-28 13:35:00,42.71,42.74,42.7,42.74,50262.0,31.4083,31.4304,31.401,31.4304,50262.0
2015-10-28 13:40:00,42.73,42.74,42.7,42.72,112855.0,31.4231,31.4304,31.401,31.4157,112855.0
2015-10-28 13:45:00,42.72,42.77,42.72,42.73,168318.0,31.4157,31.4525,31.4157,31.4231,168318.0
2015-10-28 13:50:00,42.73,42.75,42.72,42.73,48750.0,31.4231,31.4378,31.4157,31.4231,48750.0
2015-10-28 13:55:00,42.74,42.84,42.72,42.83,335293.0,31.4304,31.5039,31.4157,31.4966,335293.0
2015-10-28 14:00:00,42.81,42.83,42.48,42.52,277453.0,31.4819,31.4966,31.2392,31.2686,277453.0
2015-10-28 14:05:00,42.53,42.54,42.45,42.49,123795.0,31.276,31.2833,31.2171,31.2466,123795.0
2015-10-28 14:10:00,42.5,42.5,42.27,42.32,327181.0,31.2539,31.2539,31.0848,31.1215,327181.0
2015-10-28 14:15:00,42.32,42.32,42.25,42.3,158251.0,31.1215,31.1215,31.0701,31.1068,158251.0
2015-10-28 14:20:00,42.3,42.35,42.28,42.33,149130.0,31.1068,31.1436,31.0921,31.1289,149130.0
2015-10-28 14:25:00,42.32,42.33,42.29,42.31,313427.0,31.1215,31.1289,31.0995,31.1142,313427.0
2015-10-28 14:30:00,42.31,42.31,42.21,42.24,136489.0,31.1142,31.1142,31.0407,31.0627,136489.0
2015-10-28 14:35:00,42.23,42.3,42.22,42.3,98673.0,31.0554,31.1068,31.048,31.1068,98673.0
2015-10-28 14:40:00,42.3,42.36,42.28,42.3,166512.0,31.1068,31.151,31.0921,31.1068,166512.0
2015-10-28 14:45:00,42.3,42.35,42.29,42.31,115568.0,31.1068,31.1436,31.0995,31.1142,115568.0
2015-10-28 14:50:00,42.3,42.37,42.28,42.35,157102.0,31.1068,31.1583,31.0921,31.1436,157102.0
2015-10-28 14:55:00,42.34,42.37,42.31,42.34,130975.0,31.1363,31.1583,31.1142,31.1363,130975.0
2015-10-28 15:00:00,42.34,42.42,42.32,42.41,184292.0,31.1363,31.1951,31.1215,31.1877,184292.0
2015-10-28 15:05:00,42.42,42.49,42.41,42.46,291856.0,31.1951,31.2466,31.1877,31.2245,291856.0
2015-10-28 15:10:00,42.45,42.51,42.45,42.51,182044.0,31.2171,31.2613,31.2171,31.2613,182044.0
2015-10-28 15:15:00,42.51,42.54,42.49,42.49,199255.0,31.2613,31.2833,31.2466,31.2466,199255.0
2015-10-28 15:20:00,42.49,42.56,42.49,42.55,187387.0,31.2466,31.298,31.2466,31.2907,187387.0
2015-10-28 15:25:00,42.55,42.61,42.55,42.61,206462.0,31.2907,31.3348,31.2907,31.3348,206462.0
2015-10-28 15:30:00,42.61,42.64,42.6,42.61,267417.0,31.3348,31.3569,31.3275,31.3348,267417.0
2015-10-28 15:35:00,42.62,42.69,42.61,42.68,182670.0,31.3422,31.3936,31.3348,31.3863,182670.0
2015-10-28 15:40:00,42.67,42.72,42.65,42.71,198056.0,31.3789,31.4157,31.3642,31.4083,198056.0
2015-10-28 15:45:00,42.71,42.75,42.7,42.7,307371.0,31.4083,31.4378,31.401,31.401,307371.0
2015-10-28 15:50:00,42.7,42.71,42.65,42.7,366784.0,31.401,31.4083,31.3642,31.401,366784.0
2015-10-28 15:55:00,42.7,42.74,42.69,42.71,694167.0,31.401,31.4304,31.3936,31.4083,694167.0
2015-10-29 09:30:00,42.66,42.7,42.61,42.63,275633.0,31.3716,31.401,31.3348,31.3495,275633.0
2015-10-29 09:35:00,42.63,42.64,42.46,42.5,187013.0,31.3495,31.3569,31.2245,31.2539,187013.0
2015-10-29 09:40:00,42.48,42.52,42.46,42.48,121193.0,31.2392,31.2686,31.2245,31.2392,121193.0
2015-10-29 09:45:00,42.48,42.49,42.39,42.39,88635.0,31.2392,31.2466,31.173,31.173,88635.0
2015-10-29 09:50:00,42.4,42.41,42.37,42.38,125608.0,31.1804,31.1877,31.1583,31.1657,125608.0
2015-10-29 09:55:00,42.38,42.38,42.34,42.34,107137.0,31.1657,31.1657,31.1363,31.1363,107137.0
2015-10-29 10:00:00,42.34,42.46,42.33,42.45,432528.0,31.1363,31.2245,31.1289,31.2171,432528.0
2015-10-29 10:05:00,42.45,42.51,42.45,42.46,138664.0,31.2171,31.2613,31.2171,31.2245,138664.0
2015-10-29 10:10:00,42.45,42.47,42.42,42.44,103798.0,31.2171,31.2319,31.1951,31.2098,103798.0
2015-10-29 10:15:00,42.44,42.49,42.41,42.42,101152.0,31.2098,31.2466,31.1877,31.1951,101152.0
2015-10-29 10:20:00,42.42,42.45,42.39,42.43,138781.0,31.1951,31.2171,31.173,31.2024,138781.0
2015-10-29 10:25:00,42.44,42.45,42.39,42.4,293462.0,31.2098,31.2171,31.173,31.1804,293462.0
2015-10-29 10:30:00,42.4,42.43,42.36,42.41,202004.0,31.1804,31.2024,31.151,31.1877,202004.0
2015-10-29 10:35:00,42.41,42.46,42.39,42.43,152215.0,31.1877,31.2245,31.173,31.2024,152215.0
2015-10-29 10:40:00,42.44,42.47,42.43,42.46,141670.0,31.2098,31.2319,31.2024,31.2245,141670.0
2015-10-29 10:45:00,42.46,42.48,42.42,42.43,125570.0,31.2245,31.2392,31.1951,31.2024,125570.0
2015-10-29 10:50:00,42.42,42.48,42.42,42.47,119990.0,31.1951,31.2392,31.1951,31.2319,119990.0
2015-10-29 10:55:00,42.47,42.51,42.47,42.48,97281.0,31.2319,31.2613,31.2319,31.2392,97281.0
2015-10-29 11:00:00,42.48,42.51,42.45,42.51,115986.0,31.2392,31.2613,31.2171,31.2613,115986.0
2015-10-29 11:05:00,42.51,42.56,42.5,42.55,63815.0,31.2613,31.298,31.2539,31.2907,63815.0
2015-10-29 11:10:00,42.55,42.56,42.49,42.49,61409.0,31.2907,31.298,31.2466,31.2466,61409.0
2015-10-29 11:15:00,42.49,42.52,42.49,42.5,51636.0,31.2466,31.2686,31.2466,31.2539,51636.0
2015-10-29 11:20:00,42.5,42.56,42.49,42.56,85301.0,31.2539,31.298,31.2466,31.298,85301.0
2015-10-29 11:25:00,42.55,42.6,42.55,42.59,94084.0,31.2907,31.3275,31.2907,31.3201,94084.0
2015-10-29 11:30:00,42.59,42.62,42.58,42.59,81258.0,31.3201,31.3422,31.3127,31.3201,81258.0
2015-10-29 11:35:00,42.59,42.6,42.55,42.55,57859.0,31.3201,31.3275,31.2907,31.2907,57859.0
2015-10-29 11:40:00,42.55,42.6,42.55,42.59,65029.0,31.2907,31.3275,31.2907,31.3201,65029.0
2015-10-29 11:45:00,42.59,42.6,42.56,42.57,52626.0,31.3201,31.3275,31.298,31.3054,52626.0
2015-10-29 11:50:00,42.56,42.57,42.53,42.53,25943.0,31.298,31.3054,31.276,31.276,25943.0
2015-10-29 11:55:00,42.53,42.57,42.53,42.57,105533.0,31.276,31.3054,31.276,31.3054,105533.0
2015-10-29 12:00:00,42.57,42.57,42.54,42.54,55498.0,31.3054,31.3054,31.2833,31.2833,55498.0
2015-10-29 12:05:00,42.55,42.55,42.52,42.52,65425.0,31.2907,31.2907,31.2686,31.2686,65425.0
2015-10-29 12:10:00,42.52,42.55,42.51,42.55,114553.0,31.2686,31.2907,31.2613,31.2907,114553.0
2015-10-29 12:15:00,42.54,42.62,42.54,42.62,61206.0,31.2833,31.3422,31.2833,31.3422,61206.0
2015-10-29 12:20:00,42.61,42.62,42.58,42.58,36565.0,31.3348,31.3422,31.3127,31.3127,36565.0
2015-10-29 12:25:00,42.58,42.64,42.58,42.63,70715.0,31.3127,31.3569,31.3127,31.3495,70715.0
2015-10-29 12:30:00,42.63,42.65,42.62,42.62,46080.0,31.3495,31.3642,31.3422,31.3422,46080.0
2015-10-29 12:35:00,42.62,42.63,42.6,42.6,44421.0,31.3422,31.3495,31.3275,31.3275,44421.0
2015-10-29 12:40:00,42.6,42.64,42.6,42.63,64208.0,31.3275,31.3569,31.3275,31.3495,64208.0
2015-10-29 12:45:00,42.63,42.66,42.62,42.62,69659.0,31.3495,31.3716,31.3422,31.3422,69659.0
2015-10-29 12:50:00,42.62,42.66,42.61,42.65,116942.0,31.3422,31.3716,31.3348,31.3642,116942.0
2015-10-29 12:55:00,42.66,42.67,42.64,42.66,63353.0,31.3716,31.3789,31.3569,31.3716,63353.0
2015-10-29 13:00:00,42.66,42.7,42.66,42.7,34677.0,31.3716,31.401,31.3716,31.401,34677.0
2015-10-29 13:05:00,42.7,42.7,42.69,42.69,66060.0,31.401,31.401,31.3936,31.3936,66060.0
2015-10-29 13:10:00,42.69,42.7,42.66,42.66,64221.0,31.3936,31.401,31.3716,31.3716,64221.0
2015-10-29 13:15:00,42.66,42.68,42.66,42.67,32143.0,31.3716,31.3863,31.3716,31.3789,32143.0
2015-10-29 13:20:00,42.68,42.68,42.63,42.63,32037.0,31.3863,31.3863,31.3495,31.3495,32037.0
2015-10-29 13:25:00,42.63,42.65,42.62,42.62,37451.0,31.3495,31.3642,31.3422,31.3422,37451.0
2015-10-29 13:30:00,42.63,42.65,42.61,42.65,95966.0,31.3495,31.3642,31.3348,31.3642,95966.0
2015-10-29 13:35:00,42.65,42.65,42.64,42.64,43047.0,31.3642,31.3642,31.3569,31.3569,43047.0
2015-10-29 13:40:00,42.65,42.68,42.64,42.66,60601.0,31.3642,31.3863,31.3569,31.3716,60601.0
2015-10-29 13:45:00,42.66,42.68,42.66,42.67,42260.0,31.3716,31.3863,31.3716,31.3789,42260.0
2015-10-29 13:50:00,42.67,42.69,42.66,42.66,79959.0,31.3789,31.3936,31.3716,31.3716,79959.0
2015-10-29 13:55:00,42.66,42.67,42.64,42.65,48076.0,31.3716,31.3789,31.3569,31.3642,48076.0
2015-10-29 14:00:00,42.64,42.68,42.63,42.68,108945.0,31.3569,31.3863,31.3495,31.3863,108945.0
2015-10-29 14:05:00,42.69,42.72,42.68,42.71,79696.0,31.3936,31.4157,31.3863,31.4083,79696.0
2015-10-29 14:10:00,42.72,42.73,42.71,42.73,43348.0,31.4157,31.4231,31.4083,31.4231,43348.0
2015-10-29 14:15:00,42.73,42.75,42.69,42.7,72686.0,31.4231,31.4378,31.3936,31.401,72686.0
2015-10-29 14:20:00,42.7,42.75,42.69,42.74,58889.0,31.401,31.4378,31.3936,31.4304,58889.0
2015-10-29 14:25:00,42.74,42.75,42.73,42.75,36316.0,31.4304,31.4378,31.4231,31.4378,36316.0
2015-10-29 14:30:00,42.75,42.75,42.72,42.72,36634.0,31.4378,31.4378,31.4157,31.4157,36634.0
2015-10-29 14:35:00,42.73,42.73,42.67,42.67,71637.0,31.4231,31.4231,31.3789,31.3789,71637.0
2015-10-29 14:40:00,42.68,42.7,42.66,42.68,101498.0,31.3863,31.401,31.3716,31.3863,101498.0
2015-10-29 14:45:00,42.68,42.71,42.68,42.7,51580.0,31.3863,31.4083,31.3863,31.401,51580.0
2015-10-29 14:50:00,42.7,42.75,42.69,42.74,79595.0,31.401,31.4378,31.3936,31.4304,79595.0
2015-10-29 14:55:00,42.74,42.77,42.73,42.76,58862.0,31.4304,31.4525,31.4231,31.4451,58862.0
2015-10-29 15:00:00,42.77,42.77,42.74,42.75,126868.0,31.4525,31.4525,31.4304,31.4378,126868.0
2015-10-29 15:05:00,42.75,42.76,42.75,42.75,43189.0,31.4378,31.4451,31.4378,31.4378,43189.0
2015-10-29 15:10:00,42.75,42.8,42.75,42.79,206610.0,31.4378,31.4745,31.4378,31.4672,206610.0
2015-10-29 15:15:00,42.79,42.8,42.78,42.79,189819.0,31.4672,31.4745,31.4598,31.4672,189819.0
2015-10-29 15:20:00,42.8,42.8,42.76,42.77,111710.0,31.4745,31.4745,31.4451,31.4525,111710.0
2015-10-29 15:25:00,42.78,42.8,42.77,42.78,171087.0,31.4598,31.4745,31.4525,31.4598,171087.0
2015-10-29 15:30:00,42.77,42.8,42.77,42.78,155300.0,31.4525,31.4745,31.4525,31.4598,155300.0
2015-10-29 15:35:00,42.79,42.84,42.77,42.84,237486.0,31.4672,31.5039,31.4525,31.5039,237486.0
2015-10-29 15:40:00,42.84,42.9,42.82,42.89,309330.0,31.5039,31.5481,31.4892,31.5407,309330.0
2015-10-29 15:45:00,42.9,42.9,42.83,42.84,152759.0,31.5481,31.5481,31.4966,31.5039,152759.0
2015-10-29 15:50:00,42.84,42.85,42.8,42.81,190694.0,31.5039,31.5113,31.4745,31.4819,190694.0
2015-10-29 15:55:00,42.82,42.82,42.76,42.79,345283.0,31.4892,31.4892,31.4451,31.4672,345283.0
2015-10-30 09:30:00,42.8,42.8,42.67,42.7,369676.0,31.4745,31.4745,31.3789,31.401,369676.0
2015-10-30 09:35:00,42.69,42.82,42.69,42.77,161312.0,31.3936,31.4892,31.3936,31.4525,161312.0
2015-10-30 09:40:00,42.76,42.82,42.74,42.78,171402.0,31.4451,31.4892,31.4304,31.4598,171402.0
2015-10-30 09:45:00,42.78,42.79,42.67,42.71,153214.0,31.4598,31.4672,31.3789,31.4083,153214.0
2015-10-30 09:50:00,42.71,42.72,42.67,42.71,138875.0,31.4083,31.4157,31.3789,31.4083,138875.0
2015-10-30 09:55:00,42.7,42.71,42.64,42.67,122642.0,31.401,31.4083,31.3569,31.3789,122642.0
2015-10-30 10:00:00,42.67,42.72,42.62,42.69,139526.0,31.3789,31.4157,31.3422,31.3936,139526.0
2015-10-30 10:05:00,42.69,42.72,42.64,42.7,143180.0,31.3936,31.4157,31.3569,31.401,143180.0
2015-10-30 10:10:00,42.7,42.74,42.66,42.73,126246.0,31.401,31.4304,31.3716,31.4231,126246.0
2015-10-30 10:15:00,42.73,42.79,42.7,42.79,176138.0,31.4231,31.4672,31.401,31.4672,176138.0
2015-10-30 10:20:00,42.8,42.8,42.76,42.78,77000.0,31.4745,31.4745,31.4451,31.4598,77000.0
2015-10-30 10:25:00,42.77,42.78,42.73,42.74,125509.0,31.4525,31.4598,31.4231,31.4304,125509.0
2015-10-30 10:30:00,42.74,42.82,42.74,42.8,100426.0,31.4304,31.4892,31.4304,31.4745,100426.0
2015-10-30 10:35:00,42.8,42.82,42.78,42.79,95264.0,31.4745,31.4892,31.4598,31.4672,95264.0
2015-10-30 10:40:00,42.78,42.79,42.69,42.7,365167.0,31.4598,31.4672,31.3936,31.401,365167.0
2015-10-30 10:45:00,42.69,42.7,42.67,42.68,88293.0,31.3936,31.401,31.3789,31.3863,88293.0
2015-10-30 10:50:00,42.67,42.7,42.67,42.68,86191.0,31.3789,31.401,31.3789,31.3863,86191.0
2015-10-30 10:55:00,42.67,42.68,42.64,42.65,66317.0,31.3789,31.3863,31.3569,31.3642,66317.0
2015-10-30 11:00:00,42.65,42.69,42.64,42.68,188147.0,31.3642,31.3936,31.3569,31.3863,188147.0
2015-10-30 11:05:00,42.67,42.7,42.67,42.69,90915.0,31.3789,31.401,31.3789,31.3936,90915.0
2015-10-30 11:10:00,42.69,42.7,42.67,42.68,68625.0,31.3936,31.401,31.3789,31.3863,68625.0
2015-10-30 11:15:00,42.68,42.7,42.63,42.7,151126.0,31.3863,31.401,31.3495,31.401,151126.0
2015-10-30 11:20:00,42.69,42.69,42.63,42.63,59633.0,31.3936,31.3936,31.3495,31.3495,59633.0
2015-10-30 11:25:00,42.64,42.7,42.63,42.7,94728.0,31.3569,31.401,31.3495,31.401,94728.0
2015-10-30 11:30:00,42.69,42.7,42.67,42.68,73514.0,31.3936,31.401,31.3789,31.3863,73514.0
2015-10-30 11:35:00,42.67,42.7,42.66,42.67,225099.0,31.3789,31.401,31.3716,31.3789,225099.0
2015-10-30 11:40:00,42.67,42.7,42.66,42.69,107224.0,31.3789,31.401,31.3716,31.3936,107224.0
2015-10-30 11:45:00,42.68,42.7,42.68,42.69,220412.0,31.3863,31.401,31.3863,31.3936,220412.0
2015-10-30 11:50:00,42.7,42.71,42.68,42.71,179391.0,31.401,31.4083,31.3863,31.4083,179391.0
2015-10-30 11:55:00,42.71,42.73,42.69,42.7,63353.0,31.4083,31.4231,31.3936,31.401,63353.0
2015-10-30 12:00:00,42.69,42.7,42.69,42.7,33436.0,31.3936,31.401,31.3936,31.401,33436.0
2015-10-30 12:05:00,42.69,42.73,42.69,42.73,123511.0,31.3936,31.4231,31.3936,31.4231,123511.0
2015-10-30 12:10:00,42.73,42.74,42.7,42.7,48560.0,31.4231,31.4304,31.401,31.401,48560.0
2015-10-30 12:15:00,42.7,42.71,42.68,42.7,86892.0,31.401,31.4083,31.3863,31.401,86892.0
2015-10-30 12:20:00,42.7,42.74,42.69,42.71,94376.0,31.401,31.4304,31.3936,31.4083,94376.0
2015-10-30 12:25:00,42.7,42.7,42.66,42.66,50291.0,31.401,31.401,31.3716,31.3716,50291.0
2015-10-30 12:30:00,42.67,42.73,42.66,42.72,163352.0,31.3789,31.4231,31.3716,31.4157,163352.0
2015-10-30 12:35:00,42.71,42.72,42.69,42.69,44669.0,31.4083,31.4157,31.3936,31.3936,44669.0
2015-10-30 12:40:00,42.7,42.72,42.69,42.71,83868.0,31.401,31.4157,31.3936,31.4083,83868.0
2015-10-30 12:45:00,42.71,42.75,42.7,42.73,78494.0,31.4083,31.4378,31.401,31.4231,78494.0
2015-10-30 12:50:00,42.73,42.75,42.71,42.75,47189.0,31.4231,31.4378,31.4083,31.4378,47189.0
2015-10-30 12:55:00,42.75,42.8,42.74,42.77,107257.0,31.4378,31.4745,31.4304,31.4525,107257.0
2015-10-30 13:00:00,42.77,42.81,42.77,42.8,84314.0,31.4525,31.4819,31.4525,31.4745,84314.0
2015-10-30 13:05:00,42.81,42.81,42.76,42.77,47593.0,31.4819,31.4819,31.4451,31.4525,47593.0
2015-10-30 13:10:00,42.78,42.8,42.77,42.8,53376.0,31.4598,31.4745,31.4525,31.4745,53376.0
2015-10-30 13:15:00,42.8,42.82,42.79,42.79,65266.0,31.4745,31.4892,31.4672,31.4672,65266.0
2015-10-30 13:20:00,42.8,42.82,42.8,42.8,71277.0,31.4745,31.4892,31.4745,31.4745,71277.0
2015-10-30 13:25:00,42.8,42.85,42.8,42.83,110824.0,31.4745,31.5113,31.4745,31.4966,110824.0
2015-10-30 13:30:00,42.83,42.84,42.79,42.79,46924.0,31.4966,31.5039,31.4672,31.4672,46924.0
2015-10-30 13:35:00,42.8,42.84,42.79,42.84,78631.0,31.4745,31.5039,31.4672,31.5039,78631.0
2015-10-30 13:40:00,42.83,42.84,42.79,42.8,75677.0,31.4966,31.5039,31.4672,31.4745,75677.0
2015-10-30 13:45:00,42.79,42.86,42.79,42.81,171474.0,31.4672,31.5187,31.4672,31.4819,171474.0
2015-10-30 13:50:00,42.81,42.82,42.81,42.81,36100.0,31.4819,31.4892,31.4819,31.4819,36100.0
2015-10-30 13:55:00,42.81,42.82,42.8,42.8,40897.0,31.4819,31.4892,31.4745,31.4745,40897.0
2015-10-30 14:00:00,42.8,42.82,42.77,42.78,105610.0,31.4745,31.4892,31.4525,31.4598,105610.0
2015-10-30 14:05:00,42.79,42.79,42.77,42.78,47370.0,31.4672,31.4672,31.4525,31.4598,47370.0
2015-10-30 14:10:00,42.79,42.8,42.78,42.79,69854.0,31.4672,31.4745,31.4598,31.4672,69854.0
2015-10-30 14:15:00,42.79,42.81,42.78,42.8,63709.0,31.4672,31.4819,31.4598,31.4745,63709.0
2015-10-30 14:20:00,42.8,42.81,42.78,42.79,63222.0,31.4745,31.4819,31.4598,31.4672,63222.0
2015-10-30 14:25:00,42.78,42.79,42.75,42.75,87746.0,31.4598,31.4672,31.4378,31.4378,87746.0
2015-10-30 14:30:00,42.76,42.79,42.75,42.78,90313.0,31.4451,31.4672,31.4378,31.4598,90313.0
2015-10-30 14:35:00,42.78,42.79,42.75,42.76,110968.0,31.4598,31.4672,31.4378,31.4451,110968.0
2015-10-30 14:40:00,42.76,42.76,42.74,42.75,62123.0,31.4451,31.4451,31.4304,31.4378,62123.0
2015-10-30 14:45:00,42.74,42.77,42.73,42.76,161634.0,31.4304,31.4525,31.4231,31.4451,161634.0
2015-10-30 14:50:00,42.77,42.8,42.75,42.78,96964.0,31.4525,31.4745,31.4378,31.4598,96964.0
2015-10-30 14:55:00,42.78,42.79,42.74,42.74,79243.0,31.4598,31.4672,31.4304,31.4304,79243.0
2015-10-30 15:00:00,42.75,42.75,42.7,42.7,81260.0,31.4378,31.4378,31.401,31.401,81260.0
2015-10-30 15:05:00,42.7,42.7,42.63,42.63,212794.0,31.401,31.401,31.3495,31.3495,212794.0
2015-10-30 15:10:00,42.64,42.65,42.6,42.6,114255.0,31.3569,31.3642,31.3275,31.3275,114255.0
2015-10-30 15:15:00,42.61,42.63,42.6,42.61,194499.0,31.3348,31.3495,31.3275,31.3348,194499.0
2015-10-30 15:20:00,42.61,42.62,42.56,42.57,94341.0,31.3348,31.3422,31.298,31.3054,94341.0
2015-10-30 15:25:00,42.56,42.57,42.48,42.48,191215.0,31.298,31.3054,31.2392,31.2392,191215.0
2015-10-30 15:30:00,42.49,42.54,42.48,42.54,344181.0,31.2466,31.2833,31.2392,31.2833,344181.0
2015-10-30 15:35:00,42.54,42.55,42.5,42.52,278813.0,31.2833,31.2907,31.2539,31.2686,278813.0
2015-10-30 15:40:00,42.52,42.56,42.47,42.47,221770.0,31.2686,31.298,31.2319,31.2319,221770.0
2015-10-30 15:45:00,42.47,42.55,42.45,42.52,530011.0,31.2319,31.2907,31.2171,31.2686,530011.0
2015-10-30 15:50:00,42.52,42.53,42.42,42.42,353495.0,31.2686,31.276,31.1951,31.1951,353495.0
2015-10-30 15:55:00,42.42,42.45,42.35,42.35,1514856.0,31.1951,31.2171,31.1436,31.1436,1514856.0
2015-11-02 09:30:00,42.32,42.33,42.23,42.3,711074.0,31.1215,31.1289,31.0554,31.1068,711074.0
2015-11-02 09:35:00,42.3,42.36,42.26,42.34,172082.0,31.1068,31.151,31.0774,31.1363,172082.0
2015-11-02 09:40:00,42.34,42.34,42.24,42.26,141205.0,31.1363,31.1363,31.0627,31.0774,141205.0
2015-11-02 09:45:00,42.26,42.26,42.2,42.23,217957.0,31.0774,31.0774,31.0333,31.0554,217957.0
2015-11-02 09:50:00,42.23,42.27,42.21,42.23,177245.0,31.0554,31.0848,31.0407,31.0554,177245.0
2015-11-02 09:55:00,42.23,42.27,42.22,42.24,117969.0,31.0554,31.0848,31.048,31.0627,117969.0
2015-11-02 10:00:00,42.23,42.26,42.21,42.23,202527.0,31.0554,31.0774,31.0407,31.0554,202527.0
2015-11-02 10:05:00,42.23,42.23,42.06,42.09,302551.0,31.0554,31.0554,30.9303,30.9524,302551.0
2015-11-02 10:10:00,42.09,42.14,42.05,42.11,183537.0,30.9524,30.9892,30.923,30.9671,183537.0
2015-11-02 10:15:00,42.12,42.12,42.03,42.05,456151.0,30.9745,30.9745,30.9083,30.923,456151.0
2015-11-02 10:20:00,42.06,42.06,41.98,42.01,366946.0,30.9303,30.9303,30.8715,30.8936,366946.0
2015-11-02 10:25:00,42.0,42.01,41.98,42.0,314612.0,30.8862,30.8936,30.8715,30.8862,314612.0
2015-11-02 10:30:00,42.0,42.0,41.9,41.93,301571.0,30.8862,30.8862,30.8127,30.8347,301571.0
2015-11-02 10:35:00,41.93,42.0,41.92,42.0,139045.0,30.8347,30.8862,30.8274,30.8862,139045.0
2015-11-02 10:40:00,42.0,42.0,41.97,41.99,117068.0,30.8862,30.8862,30.8642,30.8789,117068.0
2015-11-02 10:45:00,41.98,41.99,41.94,41.97,144130.0,30.8715,30.8789,30.8421,30.8642,144130.0
2015-11-02 10:50:00,41.96,42.01,41.96,41.98,180067.0,30.8568,30.8936,30.8568,30.8715,180067.0
2015-11-02 10:55:00,41.98,41.98,41.93,41.95,434485.0,30.8715,30.8715,30.8347,30.8495,434485.0
2015-11-02 11:00:00,41.95,41.96,41.94,41.96,112834.0,30.8495,30.8568,30.8421,30.8568,112834.0
2015-11-02 11:05:00,41.95,42.01,41.95,41.99,418054.0,30.8495,30.8936,30.8495,30.8789,418054.0
2015-11-02 11:10:00,41.99,42.01,41.95,41.96,118423.0,30.8789,30.8936,30.8495,30.8568,118423.0
2015-11-02 11:15:00,41.96,41.96,41.92,41.94,168398.0,30.8568,30.8568,30.8274,30.8421,168398.0
2015-11-02 11:20:00,41.94,41.96,41.91,41.96,97640.0,30.8421,30.8568,30.82,30.8568,97640.0
2015-11-02 11:25:00,41.96,42.0,41.95,42.0,245687.0,30.8568,30.8862,30.8495,30.8862,245687.0
2015-11-02 11:30:00,42.0,42.04,41.99,42.02,102700.0,30.8862,30.9156,30.8789,30.9009,102700.0
2015-11-02 11:35:00,42.01,42.07,42.01,42.07,116783.0,30.8936,30.9377,30.8936,30.9377,116783.0
2015-11-02 11:40:00,42.07,42.12,42.06,42.1,156650.0,30.9377,30.9745,30.9303,30.9598,156650.0
2015-11-02 11:45:00,42.1,42.12,42.06,42.12,118219.0,30.9598,30.9745,30.9303,30.9745,118219.0
2015-11-02 11:50:00,42.12,42.13,42.1,42.12,100749.0,30.9745,30.9818,30.9598,30.9745,100749.0
2015-11-02 11:55:00,42.11,42.13,42.07,42.12,114300.0,30.9671,30.9818,30.9377,30.9745,114300.0
2015-11-02 12:00:00,42.12,42.14,42.11,42.14,77163.0,30.9745,30.9892,30.9671,30.9892,77163.0
2015-11-02 12:05:00,42.14,42.15,42.1,42.1,152274.0,30.9892,30.9965,30.9598,30.9598,152274.0
2015-11-02 12:10:00,42.1,42.11,42.05,42.05,88480.0,30.9598,30.9671,30.923,30.923,88480.0
2015-11-02 12:15:00,42.05,42.11,42.05,42.1,90175.0,30.923,30.9671,30.923,30.9598,90175.0
2015-11-02 12:20:00,42.11,42.14,42.1,42.13,61753.0,30.9671,30.9892,30.9598,30.9818,61753.0
2015-11-02 12:25:00,42.13,42.13,42.1,42.13,68166.0,30.9818,30.9818,30.9598,30.9818,68166.0
2015-11-02 12:30:00,42.13,42.14,42.07,42.09,71697.0,30.9818,30.9892,30.9377,30.9524,71697.0
2015-11-02 12:35:00,42.1,42.11,42.07,42.09,119001.0,30.9598,30.9671,30.9377,30.9524,119001.0
2015-11-02 12:40:00,42.09,42.12,42.08,42.1,81613.0,30.9524,30.9745,30.9451,30.9598,81613.0
2015-11-02 12:45:00,42.11,42.15,42.11,42.13,116000.0,30.9671,30.9965,30.9671,30.9818,116000.0
2015-11-02 12:50:00,42.13,42.14,42.11,42.12,98639.0,30.9818,30.9892,30.9671,30.9745,98639.0
2015-11-02 12:55:00,42.13,42.15,42.12,42.14,99935.0,30.9818,30.9965,30.9745,30.9892,99935.0
2015-11-02 13:00:00,42.14,42.14,42.11,42.12,116410.0,30.9892,30.9892,30.9671,30.9745,116410.0
2015-11-02 13:05:00,42.12,42.13,42.1,42.12,95387.0,30.9745,30.9818,30.9598,30.9745,95387.0
2015-11-02 13:10:00,42.11,42.13,42.07,42.11,94758.0,30.9671,30.9818,30.9377,30.9671,94758.0
2015-11-02 13:15:00,42.12,42.13,42.07,42.09,231151.0,30.9745,30.9818,30.9377,30.9524,231151.0
2015-11-02 13:20:00,42.09,42.12,42.09,42.1,161894.0,30.9524,30.9745,30.9524,30.9598,161894.0
2015-11-02 13:25:00,42.1,42.12,42.06,42.09,139303.0,30.9598,30.9745,30.9303,30.9524,139303.0
2015-11-02 13:30:00,42.09,42.11,42.08,42.11,63712.0,30.9524,30.9671,30.9451,30.9671,63712.0
2015-11-02 13:35:00,42.1,42.13,42.09,42.12,226926.0,30.9598,30.9818,30.9524,30.9745,226926.0
2015-11-02 13:40:00,42.12,42.13,42.09,42.12,121636.0,30.9745,30.9818,30.9524,30.9745,121636.0
2015-11-02 13:45:00,42.12,42.13,42.09,42.13,80648.0,30.9745,30.9818,30.9524,30.9818,80648.0
2015-11-02 13:50:00,42.13,42.13,42.09,42.1,128037.0,30.9818,30.9818,30.9524,30.9598,128037.0
2015-11-02 13:55:00,42.1,42.1,42.06,42.06,68992.0,30.9598,30.9598,30.9303,30.9303,68992.0
2015-11-02 14:00:00,42.06,42.06,42.03,42.03,102628.0,30.9303,30.9303,30.9083,30.9083,102628.0
2015-11-02 14:05:00,42.03,42.03,42.01,42.01,51691.0,30.9083,30.9083,30.8936,30.8936,51691.0
2015-11-02 14:10:00,42.01,42.04,42.01,42.02,66168.0,30.8936,30.9156,30.8936,30.9009,66168.0
2015-11-02 14:15:00,42.02,42.03,41.98,41.98,102169.0,30.9009,30.9083,30.8715,30.8715,102169.0
2015-11-02 14:20:00,41.98,41.99,41.96,41.99,187494.0,30.8715,30.8789,30.8568,30.8789,187494.0
2015-11-02 14:25:00,41.99,41.99,41.95,41.98,224288.0,30.8789,30.8789,30.8495,30.8715,224288.0
2015-11-02 14:30:00,41.98,42.01,41.98,42.0,112199.0,30.8715,30.8936,30.8715,30.8862,112199.0
2015-11-02 14:35:00,42.0,42.06,42.0,42.03,163432.0,30.8862,30.9303,30.8862,30.9083,163432.0
2015-11-02 14:40:00,42.02,42.05,41.99,41.99,190366.0,30.9009,30.923,30.8789,30.8789,190366.0
2015-11-02 14:45:00,42.0,42.05,41.99,42.02,162356.0,30.8862,30.923,30.8789,30.9009,162356.0
2015-11-02 14:50:00,42.02,42.04,42.02,42.02,70705.0,30.9009,30.9156,30.9009,30.9009,70705.0
2015-11-02 14:55:00,42.02,42.05,42.01,42.01,184628.0,30.9009,30.923,30.8936,30.8936,184628.0
2015-11-02 15:00:00,42.01,42.05,42.0,42.02,158307.0,30.8936,30.923,30.8862,30.9009,158307.0
2015-11-02 15:05:00,42.03,42.07,42.0,42.05,418568.0,30.9083,30.9377,30.8862,30.923,418568.0
2015-11-02 15:10:00,42.05,42.11,42.05,42.1,257686.0,30.923,30.9671,30.923,30.9598,257686.0
2015-11-02 15:15:00,42.1,42.13,42.1,42.12,185975.0,30.9598,30.9818,30.9598,30.9745,185975.0
2015-11-02 15:20:00,42.12,42.14,42.11,42.14,258281.0,30.9745,30.9892,30.9671,30.9892,258281.0
2015-11-02 15:25:00,42.14,42.2,42.13,42.2,308467.0,30.9892,31.0333,30.9818,31.0333,308467.0
2015-11-02 15:30:00,42.19,42.21,42.16,42.19,391526.0,31.0259,31.0407,31.0039,31.0259,391526.0
2015-11-02 15:35:00,42.19,42.21,42.18,42.19,204696.0,31.0259,31.0407,31.0186,31.0259,204696.0
2015-11-02 15:40:00,42.2,42.22,42.19,42.2,180640.0,31.0333,31.048,31.0259,31.0333,180640.0
2015-11-02 15:45:00,42.2,42.23,42.18,42.19,272881.0,31.0333,31.0554,31.0186,31.0259,272881.0
2015-11-02 15:50:00,42.18,42.21,42.17,42.21,243512.0,31.0186,31.0407,31.0112,31.0407,243512.0
2015-11-02 15:55:00,42.21,42.25,42.19,42.23,593173.0,31.0407,31.0701,31.0259,31.0554,593173.0
2015-11-03 09:30:00,42.18,42.19,41.89,41.91,549690.0,31.0186,31.0259,30.8053,30.82,549690.0
2015-11-03 09:35:00,41.91,41.97,41.82,41.96,294183.0,30.82,30.8642,30.7539,30.8568,294183.0
2015-11-03 09:40:00,41.96,42.06,41.9,41.91,229977.0,30.8568,30.9303,30.8127,30.82,229977.0
2015-11-03 09:45:00,41.91,41.92,41.83,41.87,218306.0,30.82,30.8274,30.7612,30.7906,218306.0
2015-11-03 09:50:00,41.88,41.9,41.81,41.81,216683.0,30.798,30.8127,30.7465,30.7465,216683.0
2015-11-03 09:55:00,41.82,41.98,41.82,41.98,215276.0,30.7539,30.8715,30.7539,30.8715,215276.0
2015-11-03 10:00:00,41.98,42.03,41.94,42.01,349349.0,30.8715,30.9083,30.8421,30.8936,349349.0
2015-11-03 10:05:00,42.01,42.07,42.0,42.07,119716.0,30.8936,30.9377,30.8862,30.9377,119716.0
2015-11-03 10:10:00,42.06,42.11,42.05,42.06,100339.0,30.9303,30.9671,30.923,30.9303,100339.0
2015-11-03 10:15:00,42.07,42.14,42.06,42.13,73286.0,30.9377,30.9892,30.9303,30.9818,73286.0
2015-11-03 10:20:00,42.14,42.2,42.1,42.11,124410.0,30.9892,31.0333,30.9598,30.9671,124410.0
2015-11-03 10:25:00,42.11,42.14,42.1,42.13,103714.0,30.9671,30.9892,30.9598,30.9818,103714.0
2015-11-03 10:30:00,42.12,42.14,42.1,42.11,71975.0,30.9745,30.9892,30.9598,30.9671,71975.0
2015-11-03 10:35:00,42.12,42.13,42.08,42.09,97722.0,30.9745,30.9818,30.9451,30.9524,97722.0
2015-11-03 10:40:00,42.09,42.11,42.06,42.08,84266.0,30.9524,30.9671,30.9303,30.9451,84266.0
2015-11-03 10:45:00,42.08,42.08,42.04,42.05,56872.0,30.9451,30.9451,30.9156,30.923,56872.0
2015-11-03 10:50:00,42.05,42.06,42.04,42.05,42911.0,30.923,30.9303,30.9156,30.923,42911.0
2015-11-03 10:55:00,42.05,42.06,41.96,41.97,107133.0,30.923,30.9303,30.8568,30.8642,107133.0
2015-11-03 11:00:00,41.97,42.02,41.96,41.97,83666.0,30.8642,30.9009,30.8568,30.8642,83666.0
2015-11-03 11:05:00,41.97,42.01,41.94,41.94,77399.0,30.8642,30.8936,30.8421,30.8421,77399.0
2015-11-03 11:10:00,41.94,41.97,41.94,41.95,72968.0,30.8421,30.8642,30.8421,30.8495,72968.0
2015-11-03 11:15:00,41.96,41.96,41.92,41.95,69250.0,30.8568,30.8568,30.8274,30.8495,69250.0
2015-11-03 11:20:00,41.95,41.97,41.94,41.96,34255.0,30.8495,30.8642,30.8421,30.8568,34255.0
2015-11-03 11:25:00,41.97,42.03,41.96,42.01,72465.0,30.8642,30.9083,30.8568,30.8936,72465.0
2015-11-03 11:30:00,42.01,42.01,41.95,42.0,78085.0,30.8936,30.8936,30.8495,30.8862,78085.0
2015-11-03 11:35:00,42.01,42.03,41.99,42.0,92848.0,30.8936,30.9083,30.8789,30.8862,92848.0
2015-11-03 11:40:00,41.99,42.06,41.99,42.05,58927.0,30.8789,30.9303,30.8789,30.923,58927.0
2015-11-03 11:45:00,42.05,42.08,42.04,42.06,77941.0,30.923,30.9451,30.9156,30.9303,77941.0
2015-11-03 11:50:00,42.05,42.07,42.04,42.05,54641.0,30.923,30.9377,30.9156,30.923,54641.0
2015-11-03 11:55:00,42.05,42.08,42.04,42.05,159049.0,30.923,30.9451,30.9156,30.923,159049.0
2015-11-03 12:00:00,42.05,42.08,42.04,42.07,121968.0,30.923,30.9451,30.9156,30.9377,121968.0
2015-11-03 12:05:00,42.07,42.09,42.06,42.09,65696.0,30.9377,30.9524,30.9303,30.9524,65696.0
2015-11-03 12:10:00,42.09,42.1,42.06,42.07,95734.0,30.9524,30.9598,30.9303,30.9377,95734.0
2015-11-03 12:15:00,42.07,42.11,42.07,42.08,62834.0,30.9377,30.9671,30.9377,30.9451,62834.0
2015-11-03 12:20:00,42.08,42.12,42.07,42.11,46042.0,30.9451,30.9745,30.9377,30.9671,46042.0
2015-11-03 12:25:00,42.12,42.13,42.07,42.11,72400.0,30.9745,30.9818,30.9377,30.9671,72400.0
2015-11-03 12:30:00,42.11,42.12,42.08,42.1,79060.0,30.9671,30.9745,30.9451,30.9598,79060.0
2015-11-03 12:35:00,42.09,42.11,42.07,42.09,62231.0,30.9524,30.9671,30.9377,30.9524,62231.0
2015-11-03 12:40:00,42.09,42.12,42.07,42.1,88340.0,30.9524,30.9745,30.9377,30.9598,88340.0
2015-11-03 12:45:00,42.1,42.13,42.09,42.11,44066.0,30.9598,30.9818,30.9524,30.9671,44066.0
2015-11-03 12:50:00,42.11,42.15,42.1,42.13,131625.0,30.9671,30.9965,30.9598,30.9818,131625.0
2015-11-03 12:55:00,42.12,42.14,42.1,42.1,63361.0,30.9745,30.9892,30.9598,30.9598,63361.0
2015-11-03 13:00:00,42.1,42.16,42.1,42.15,58416.0,30.9598,31.0039,30.9598,30.9965,58416.0
2015-11-03 13:05:00,42.15,42.15,42.08,42.09,72358.0,30.9965,30.9965,30.9451,30.9524,72358.0
2015-11-03 13:10:00,42.1,42.12,42.07,42.1,83365.0,30.9598,30.9745,30.9377,30.9598,83365.0
2015-11-03 13:15:00,42.1,42.11,42.08,42.11,50333.0,30.9598,30.9671,30.9451,30.9671,50333.0
2015-11-03 13:20:00,42.1,42.15,42.09,42.15,83975.0,30.9598,30.9965,30.9524,30.9965,83975.0
2015-11-03 13:25:00,42.14,42.15,42.11,42.13,73930.0,30.9892,30.9965,30.9671,30.9818,73930.0
2015-11-03 13:30:00,42.13,42.15,42.11,42.11,70726.0,30.9818,30.9965,30.9671,30.9671,70726.0
2015-11-03 13:35:00,42.11,42.13,42.11,42.12,61500.0,30.9671,30.9818,30.9671,30.9745,61500.0
2015-11-03 13:40:00,42.13,42.17,42.12,42.13,107675.0,30.9818,31.0112,30.9745,30.9818,107675.0
2015-11-03 13:45:00,42.13,42.18,42.12,42.16,82518.0,30.9818,31.0186,30.9745,31.0039,82518.0
2015-11-03 13:50:00,42.15,42.19,42.15,42.19,57406.0,30.9965,31.0259,30.9965,31.0259,57406.0
2015-11-03 13:55:00,42.17,42.19,42.15,42.16,44238.0,31.0112,31.0259,30.9965,31.0039,44238.0
2015-11-03 14:00:00,42.17,42.19,42.16,42.18,79441.0,31.0112,31.0259,31.0039,31.0186,79441.0
2015-11-03 14:05:00,42.18,42.25,42.16,42.24,115131.0,31.0186,31.0701,31.0039,31.0627,115131.0
2015-11-03 14:10:00,42.23,42.25,42.21,42.24,64234.0,31.0554,31.0701,31.0407,31.0627,64234.0
2015-11-03 14:15:00,42.23,42.24,42.2,42.2,35876.0,31.0554,31.0627,31.0333,31.0333,35876.0
2015-11-03 14:20:00,42.21,42.25,42.2,42.25,54286.0,31.0407,31.0701,31.0333,31.0701,54286.0
2015-11-03 14:25:00,42.24,42.3,42.24,42.3,81075.0,31.0627,31.1068,31.0627,31.1068,81075.0
2015-11-03 14:30:00,42.3,42.32,42.27,42.29,72819.0,31.1068,31.1215,31.0848,31.0995,72819.0
2015-11-03 14:35:00,42.29,42.3,42.22,42.22,92352.0,31.0995,31.1068,31.048,31.048,92352.0
2015-11-03 14:40:00,42.22,42.25,42.21,42.24,104638.0,31.048,31.0701,31.0407,31.0627,104638.0
2015-11-03 14:45:00,42.25,42.26,42.21,42.24,47836.0,31.0701,31.0774,31.0407,31.0627,47836.0
2015-11-03 14:50:00,42.24,42.25,42.2,42.21,53584.0,31.0627,31.0701,31.0333,31.0407,53584.0
2015-11-03 14:55:00,42.21,42.21,42.15,42.16,82013.0,31.0407,31.0407,30.9965,31.0039,82013.0
2015-11-03 15:00:00,42.15,42.17,42.12,42.17,93726.0,30.9965,31.0112,30.9745,31.0112,93726.0
2015-11-03 15:05:00,42.16,42.19,42.15,42.18,74129.0,31.0039,31.0259,30.9965,31.0186,74129.0
2015-11-03 15:10:00,42.19,42.23,42.18,42.21,91338.0,31.0259,31.0554,31.0186,31.0407,91338.0
2015-11-03 15:15:00,42.21,42.22,42.19,42.21,96067.0,31.0407,31.048,31.0259,31.0407,96067.0
2015-11-03 15:20:00,42.21,42.23,42.18,42.19,134112.0,31.0407,31.0554,31.0186,31.0259,134112.0
2015-11-03 15:25:00,42.19,42.23,42.17,42.23,109265.0,31.0259,31.0554,31.0112,31.0554,109265.0
2015-11-03 15:30:00,42.23,42.23,42.16,42.18,125496.0,31.0554,31.0554,31.0039,31.0186,125496.0
2015-11-03 15:35:00,42.18,42.21,42.17,42.2,122909.0,31.0186,31.0407,31.0112,31.0333,122909.0
2015-11-03 15:40:00,42.2,42.21,42.17,42.19,146860.0,31.0333,31.0407,31.0112,31.0259,146860.0
2015-11-03 15:45:00,42.19,42.19,42.15,42.16,184279.0,31.0259,31.0259,30.9965,31.0039,184279.0
2015-11-03 15:50:00,42.15,42.2,42.15,42.18,207382.0,30.9965,31.0333,30.9965,31.0186,207382.0
2015-11-03 15:55:00,42.18,42.18,42.12,42.18,628467.0,31.0186,31.0186,30.9745,31.0186,628467.0
2015-11-04 09:30:00,42.27,42.39,42.22,42.3,390536.0,31.0848,31.173,31.048,31.1068,390536.0
2015-11-04 09:35:00,42.3,42.32,42.16,42.18,139094.0,31.1068,31.1215,31.0039,31.0186,139094.0
2015-11-04 09:40:00,42.19,42.19,42.11,42.12,99225.0,31.0259,31.0259,30.9671,30.9745,99225.0
2015-11-04 09:45:00,42.13,42.24,42.1,42.22,172256.0,30.9818,31.0627,30.9598,31.048,172256.0
2015-11-04 09:50:00,42.21,42.24,42.16,42.17,120659.0,31.0407,31.0627,31.0039,31.0112,120659.0
2015-11-04 09:55:00,42.16,42.17,42.1,42.1,103497.0,31.0039,31.0112,30.9598,30.9598,103497.0
2015-11-04 10:00:00,42.11,42.12,42.03,42.04,251368.0,30.9671,30.9745,30.9083,30.9156,251368.0
2015-11-04 10:05:00,42.05,42.08,42.04,42.05,106263.0,30.923,30.9451,30.9156,30.923,106263.0
2015-11-04 10:10:00,42.06,42.08,42.02,42.03,65837.0,30.9303,30.9451,30.9009,30.9083,65837.0
2015-11-04 10:15:00,42.02,42.1,42.0,42.07,110218.0,30.9009,30.9598,30.8862,30.9377,110218.0
2015-11-04 10:20:00,42.07,42.08,42.03,42.05,182976.0,30.9377,30.9451,30.9083,30.923,182976.0
2015-11-04 10:25:00,42.05,42.06,42.0,42.01,58077.0,30.923,30.9303,30.8862,30.8936,58077.0
2015-11-04 10:30:00,42.02,42.09,42.01,42.08,70391.0,30.9009,30.9524,30.8936,30.9451,70391.0
2015-11-04 10:35:00,42.08,42.08,42.06,42.06,34118.0,30.9451,30.9451,30.9303,30.9303,34118.0
2015-11-04 10:40:00,42.06,42.08,42.05,42.08,145483.0,30.9303,30.9451,30.923,30.9451,145483.0
2015-11-04 10:45:00,42.08,42.13,42.07,42.12,119389.0,30.9451,30.9818,30.9377,30.9745,119389.0
2015-11-04 10:50:00,42.12,42.14,42.08,42.09,66345.0,30.9745,30.9892,30.9451,30.9524,66345.0
2015-11-04 10:55:00,42.09,42.11,42.06,42.07,85125.0,30.9524,30.9671,30.9303,30.9377,85125.0
2015-11-04 11:00:00,42.07,42.1,42.06,42.09,77879.0,30.9377,30.9598,30.9303,30.9524,77879.0
2015-11-04 11:05:00,42.09,42.09,42.03,42.05,84922.0,30.9524,30.9524,30.9083,30.923,84922.0
2015-11-04 11:10:00,42.05,42.08,42.04,42.04,51592.0,30.923,30.9451,30.9156,30.9156,51592.0
2015-11-04 11:15:00,42.04,42.08,42.04,42.06,67543.0,30.9156,30.9451,30.9156,30.9303,67543.0
2015-11-04 11:20:00,42.06,42.09,42.04,42.05,66535.0,30.9303,30.9524,30.9156,30.923,66535.0
2015-11-04 11:25:00,42.05,42.07,42.02,42.07,67060.0,30.923,30.9377,30.9009,30.9377,67060.0
2015-11-04 11:30:00,42.06,42.08,42.0,42.01,80624.0,30.9303,30.9451,30.8862,30.8936,80624.0
2015-11-04 11:35:00,42.01,42.02,41.98,42.0,73470.0,30.8936,30.9009,30.8715,30.8862,73470.0
2015-11-04 11:40:00,42.0,42.02,41.98,42.01,63896.0,30.8862,30.9009,30.8715,30.8936,63896.0
2015-11-04 11:45:00,42.0,42.03,41.96,42.02,75892.0,30.8862,30.9083,30.8568,30.9009,75892.0
2015-11-04 11:50:00,42.02,42.03,42.0,42.01,33177.0,30.9009,30.9083,30.8862,30.8936,33177.0
2015-11-04 11:55:00,42.01,42.02,41.99,41.99,35977.0,30.8936,30.9009,30.8789,30.8789,35977.0
2015-11-04 12:00:00,41.99,42.01,41.97,41.98,100666.0,30.8789,30.8936,30.8642,30.8715,100666.0
2015-11-04 12:05:00,41.98,42.01,41.97,42.01,83337.0,30.8715,30.8936,30.8642,30.8936,83337.0
2015-11-04 12:10:00,42.01,42.05,42.0,42.04,43308.0,30.8936,30.923,30.8862,30.9156,43308.0
2015-11-04 12:15:00,42.04,42.06,42.03,42.06,45160.0,30.9156,30.9303,30.9083,30.9303,45160.0
2015-11-04 12:20:00,42.05,42.07,42.05,42.05,63760.0,30.923,30.9377,30.923,30.923,63760.0
2015-11-04 12:25:00,42.05,42.06,42.03,42.03,24326.0,30.923,30.9303,30.9083,30.9083,24326.0
2015-11-04 12:30:00,42.03,42.05,42.0,42.01,54046.0,30.9083,30.923,30.8862,30.8936,54046.0
2015-11-04 12:35:00,42.01,42.02,41.98,41.98,39550.0,30.8936,30.9009,30.8715,30.8715,39550.0
2015-11-04 12:40:00,41.98,42.0,41.96,41.99,55617.0,30.8715,30.8862,30.8568,30.8789,55617.0
2015-11-04 12:45:00,41.99,42.04,41.99,42.02,78642.0,30.8789,30.9156,30.8789,30.9009,78642.0
2015-11-04 12:50:00,42.02,42.06,42.02,42.06,46212.0,30.9009,30.9303,30.9009,30.9303,46212.0
2015-11-04 12:55:00,42.07,42.11,42.04,42.11,55851.0,30.9377,30.9671,30.9156,30.9671,55851.0
2015-11-04 13:00:00,42.1,42.11,42.04,42.04,65767.0,30.9598,30.9671,30.9156,30.9156,65767.0
2015-11-04 13:05:00,42.04,42.06,42.03,42.04,60756.0,30.9156,30.9303,30.9083,30.9156,60756.0
2015-11-04 13:10:00,42.03,42.05,42.01,42.02,76777.0,30.9083,30.923,30.8936,30.9009,76777.0
2015-11-04 13:15:00,42.01,42.02,41.98,41.98,28952.0,30.8936,30.9009,30.8715,30.8715,28952.0
2015-11-04 13:20:00,41.98,42.01,41.97,42.01,72361.0,30.8715,30.8936,30.8642,30.8936,72361.0
2015-11-04 13:25:00,42.01,42.01,41.99,42.0,39648.0,30.8936,30.8936,30.8789,30.8862,39648.0
2015-11-04 13:30:00,42.0,42.01,42.0,42.0,34225.0,30.8862,30.8936,30.8862,30.8862,34225.0
2015-11-04 13:35:00,42.0,42.01,41.99,42.0,56844.0,30.8862,30.8936,30.8789,30.8862,56844.0
2015-11-04 13:40:00,42.0,42.01,41.97,41.98,39669.0,30.8862,30.8936,30.8642,30.8715,39669.0
2015-11-04 13:45:00,41.98,41.99,41.96,41.98,69795.0,30.8715,30.8789,30.8568,30.8715,69795.0
2015-11-04 13:50:00,41.99,42.0,41.98,41.98,30465.0,30.8789,30.8862,30.8715,30.8715,30465.0
2015-11-04 13:55:00,41.98,41.99,41.96,41.98,58506.0,30.8715,30.8789,30.8568,30.8715,58506.0
2015-11-04 14:00:00,41.98,42.0,41.96,41.97,78440.0,30.8715,30.8862,30.8568,30.8642,78440.0
2015-11-04 14:05:00,41.97,42.0,41.96,41.99,84361.0,30.8642,30.8862,30.8568,30.8789,84361.0
2015-11-04 14:10:00,41.98,42.01,41.97,42.0,205327.0,30.8715,30.8936,30.8642,30.8862,205327.0
2015-11-04 14:15:00,41.99,42.0,41.99,41.99,17940.0,30.8789,30.8862,30.8789,30.8789,17940.0
2015-11-04 14:20:00,42.0,42.0,41.97,41.97,58875.0,30.8862,30.8862,30.8642,30.8642,58875.0
2015-11-04 14:25:00,41.97,41.98,41.96,41.97,82490.0,30.8642,30.8715,30.8568,30.8642,82490.0
2015-11-04 14:30:00,41.97,42.0,41.96,41.99,96578.0,30.8642,30.8862,30.8568,30.8789,96578.0
2015-11-04 14:35:00,42.0,42.02,41.99,42.02,76900.0,30.8862,30.9009,30.8789,30.9009,76900.0
2015-11-04 14:40:00,42.02,42.02,41.99,42.0,107162.0,30.9009,30.9009,30.8789,30.8862,107162.0
2015-11-04 14:45:00,42.0,42.02,41.99,42.02,104619.0,30.8862,30.9009,30.8789,30.9009,104619.0
2015-11-04 14:50:00,42.02,42.02,42.0,42.01,44515.0,30.9009,30.9009,30.8862,30.8936,44515.0
2015-11-04 14:55:00,42.01,42.06,42.0,42.05,118717.0,30.8936,30.9303,30.8862,30.923,118717.0
2015-11-04 15:00:00,42.05,42.07,42.01,42.01,84954.0,30.923,30.9377,30.8936,30.8936,84954.0
2015-11-04 15:05:00,42.02,42.03,42.01,42.02,114573.0,30.9009,30.9083,30.8936,30.9009,114573.0
2015-11-04 15:10:00,42.02,42.03,41.97,41.97,109848.0,30.9009,30.9083,30.8642,30.8642,109848.0
2015-11-04 15:15:00,41.97,41.99,41.95,41.96,345611.0,30.8642,30.8789,30.8495,30.8568,345611.0
2015-11-04 15:20:00,41.97,41.99,41.95,41.97,112603.0,30.8642,30.8789,30.8495,30.8642,112603.0
2015-11-04 15:25:00,41.96,42.03,41.96,41.99,200764.0,30.8568,30.9083,30.8568,30.8789,200764.0
2015-11-04 15:30:00,41.99,42.01,41.95,41.95,225832.0,30.8789,30.8936,30.8495,30.8495,225832.0
2015-11-04 15:35:00,41.95,41.96,41.92,41.92,159730.0,30.8495,30.8568,30.8274,30.8274,159730.0
2015-11-04 15:40:00,41.92,41.93,41.89,41.89,257388.0,30.8274,30.8347,30.8053,30.8053,257388.0
2015-11-04 15:45:00,41.9,41.91,41.89,41.9,245778.0,30.8127,30.82,30.8053,30.8127,245778.0
2015-11-04 15:50:00,41.9,41.91,41.89,41.9,211849.0,30.8127,30.82,30.8053,30.8127,211849.0
2015-11-04 15:55:00,41.9,41.98,41.89,41.97,738958.0,30.8127,30.8715,30.8053,30.8642,738958.0
2015-11-05 09:30:00,42.0,42.12,41.98,42.04,361653.0,30.8862,30.9745,30.8715,30.9156,361653.0
2015-11-05 09:35:00,42.04,42.18,42.02,42.18,144934.0,30.9156,31.0186,30.9009,31.0186,144934.0
2015-11-05 09:40:00,42.18,42.19,42.04,42.05,193895.0,31.0186,31.0259,30.9156,30.923,193895.0
2015-11-05 09:45:00,42.05,42.1,42.04,42.1,117324.0,30.923,30.9598,30.9156,30.9598,117324.0
2015-11-05 09:50:00,42.09,42.13,42.08,42.1,84099.0,30.9524,30.9818,30.9451,30.9598,84099.0
2015-11-05 09:55:00,42.1,42.18,42.1,42.18,88064.0,30.9598,31.0186,30.9598,31.0186,88064.0
2015-11-05 10:00:00,42.19,42.23,42.17,42.2,169636.0,31.0259,31.0554,31.0112,31.0333,169636.0
2015-11-05 10:05:00,42.21,42.23,42.15,42.17,105062.0,31.0407,31.0554,30.9965,31.0112,105062.0
2015-11-05 10:10:00,42.17,42.24,42.16,42.23,145122.0,31.0112,31.0627,31.0039,31.0554,145122.0
2015-11-05 10:15:00,42.22,42.3,42.22,42.25,243125.0,31.048,31.1068,31.048,31.0701,243125.0
2015-11-05 10:20:00,42.25,42.26,42.21,42.24,107927.0,31.0701,31.0774,31.0407,31.0627,107927.0
2015-11-05 10:25:00,42.24,42.25,42.16,42.16,91417.0,31.0627,31.0701,31.0039,31.0039,91417.0
2015-11-05 10:30:00,42.17,42.18,42.13,42.16,94636.0,31.0112,31.0186,30.9818,31.0039,94636.0
2015-11-05 10:35:00,42.17,42.18,42.13,42.13,72082.0,31.0112,31.0186,30.9818,30.9818,72082.0
2015-11-05 10:40:00,42.13,42.16,42.09,42.15,114410.0,30.9818,31.0039,30.9524,30.9965,114410.0
2015-11-05 10:45:00,42.15,42.18,42.13,42.14,76642.0,30.9965,31.0186,30.9818,30.9892,76642.0
2015-11-05 10:50:00,42.13,42.17,42.13,42.14,169787.0,30.9818,31.0112,30.9818,30.9892,169787.0
2015-11-05 10:55:00,42.14,42.17,42.09,42.09,130896.0,30.9892,31.0112,30.9524,30.9524,130896.0
2015-11-05 11:00:00,42.09,42.11,42.05,42.05,43953.0,30.9524,30.9671,30.923,30.923,43953.0
2015-11-05 11:05:00,42.05,42.06,42.03,42.04,101998.0,30.923,30.9303,30.9083,30.9156,101998.0
2015-11-05 11:10:00,42.04,42.09,42.04,42.08,53760.0,30.9156,30.9524,30.9156,30.9451,53760.0
2015-11-05 11:15:00,42.08,42.15,42.07,42.14,88274.0,30.9451,30.9965,30.9377,30.9892,88274.0
2015-11-05 11:20:00,42.14,42.14,42.11,42.12,86633.0,30.9892,30.9892,30.9671,30.9745,86633.0
2015-11-05 11:25:00,42.12,42.14,42.09,42.11,219562.0,30.9745,30.9892,30.9524,30.9671,219562.0
2015-11-05 11:30:00,42.11,42.14,42.09,42.11,109542.0,30.9671,30.9892,30.9524,30.9671,109542.0
2015-11-05 11:35:00,42.12,42.14,42.1,42.12,138177.0,30.9745,30.9892,30.9598,30.9745,138177.0
2015-11-05 11:40:00,42.12,42.17,42.11,42.17,63028.0,30.9745,31.0112,30.9671,31.0112,63028.0
2015-11-05 11:45:00,42.17,42.2,42.14,42.16,73722.0,31.0112,31.0333,30.9892,31.0039,73722.0
2015-11-05 11:50:00,42.16,42.18,42.15,42.16,44070.0,31.0039,31.0186,30.9965,31.0039,44070.0
2015-11-05 11:55:00,42.16,42.16,42.15,42.16,21653.0,31.0039,31.0039,30.9965,31.0039,21653.0
2015-11-05 12:00:00,42.16,42.18,42.16,42.16,38278.0,31.0039,31.0186,31.0039,31.0039,38278.0
2015-11-05 12:05:00,42.16,42.19,42.15,42.17,41464.0,31.0039,31.0259,30.9965,31.0112,41464.0
2015-11-05 12:10:00,42.17,42.18,42.15,42.16,31139.0,31.0112,31.0186,30.9965,31.0039,31139.0
2015-11-05 12:15:00,42.16,42.2,42.15,42.18,48619.0,31.0039,31.0333,30.9965,31.0186,48619.0
2015-11-05 12:20:00,42.17,42.2,42.17,42.18,54056.0,31.0112,31.0333,31.0112,31.0186,54056.0
2015-11-05 12:25:00,42.17,42.21,42.17,42.2,75786.0,31.0112,31.0407,31.0112,31.0333,75786.0
2015-11-05 12:30:00,42.2,42.21,42.19,42.2,24848.0,31.0333,31.0407,31.0259,31.0333,24848.0
2015-11-05 12:35:00,42.2,42.2,42.18,42.19,36106.0,31.0333,31.0333,31.0186,31.0259,36106.0
2015-11-05 12:40:00,42.19,42.22,42.18,42.21,57616.0,31.0259,31.048,31.0186,31.0407,57616.0
2015-11-05 12:45:00,42.21,42.22,42.19,42.21,148672.0,31.0407,31.048,31.0259,31.0407,148672.0
2015-11-05 12:50:00,42.21,42.21,42.18,42.2,46164.0,31.0407,31.0407,31.0186,31.0333,46164.0
2015-11-05 12:55:00,42.2,42.22,42.19,42.22,24355.0,31.0333,31.048,31.0259,31.048,24355.0
2015-11-05 13:00:00,42.21,42.22,42.2,42.21,44737.0,31.0407,31.048,31.0333,31.0407,44737.0
2015-11-05 13:05:00,42.21,42.22,42.2,42.21,39867.0,31.0407,31.048,31.0333,31.0407,39867.0
2015-11-05 13:10:00,42.2,42.21,42.19,42.2,35681.0,31.0333,31.0407,31.0259,31.0333,35681.0
2015-11-05 13:15:00,42.2,42.22,42.19,42.19,49078.0,31.0333,31.048,31.0259,31.0259,49078.0
2015-11-05 13:20:00,42.19,42.22,42.17,42.21,83889.0,31.0259,31.048,31.0112,31.0407,83889.0
2015-11-05 13:25:00,42.21,42.22,42.18,42.18,58750.0,31.0407,31.048,31.0186,31.0186,58750.0
2015-11-05 13:30:00,42.18,42.22,42.17,42.19,119984.0,31.0186,31.048,31.0112,31.0259,119984.0
2015-11-05 13:35:00,42.2,42.2,42.19,42.2,37048.0,31.0333,31.0333,31.0259,31.0333,37048.0
2015-11-05 13:40:00,42.2,42.21,42.18,42.2,85045.0,31.0333,31.0407,31.0186,31.0333,85045.0
2015-11-05 13:45:00,42.2,42.27,42.19,42.26,164289.0,31.0333,31.0848,31.0259,31.0774,164289.0
2015-11-05 13:50:00,42.26,42.26,42.23,42.26,51100.0,31.0774,31.0774,31.0554,31.0774,51100.0
2015-11-05 13:55:00,42.26,42.29,42.26,42.29,84518.0,31.0774,31.0995,31.0774,31.0995,84518.0
2015-11-05 14:00:00,42.29,42.3,42.24,42.25,98500.0,31.0995,31.1068,31.0627,31.0701,98500.0
2015-11-05 14:05:00,42.25,42.27,42.24,42.25,60345.0,31.0701,31.0848,31.0627,31.0701,60345.0
2015-11-05 14:10:00,42.25,42.25,42.22,42.23,62976.0,31.0701,31.0701,31.048,31.0554,62976.0
2015-11-05 14:15:00,42.24,42.25,42.23,42.25,84848.0,31.0627,31.0701,31.0554,31.0701,84848.0
2015-11-05 14:20:00,42.25,42.26,42.24,42.25,70633.0,31.0701,31.0774,31.0627,31.0701,70633.0
2015-11-05 14:25:00,42.25,42.26,42.24,42.25,60138.0,31.0701,31.0774,31.0627,31.0701,60138.0
2015-11-05 14:30:00,42.24,42.25,42.22,42.24,60113.0,31.0627,31.0701,31.048,31.0627,60113.0
2015-11-05 14:35:00,42.24,42.24,42.22,42.23,52699.0,31.0627,31.0627,31.048,31.0554,52699.0
2015-11-05 14:40:00,42.23,42.27,42.22,42.26,49244.0,31.0554,31.0848,31.048,31.0774,49244.0
2015-11-05 14:45:00,42.27,42.27,42.24,42.25,44452.0,31.0848,31.0848,31.0627,31.0701,44452.0
2015-11-05 14:50:00,42.25,42.27,42.25,42.26,119891.0,31.0701,31.0848,31.0701,31.0774,119891.0
2015-11-05 14:55:00,42.27,42.28,42.25,42.26,96324.0,31.0848,31.0921,31.0701,31.0774,96324.0
2015-11-05 15:00:00,42.26,42.27,42.23,42.25,91181.0,31.0774,31.0848,31.0554,31.0701,91181.0
2015-11-05 15:05:00,42.25,42.26,42.22,42.22,103361.0,31.0701,31.0774,31.048,31.048,103361.0
2015-11-05 15:10:00,42.22,42.23,42.17,42.17,89419.0,31.048,31.0554,31.0112,31.0112,89419.0
2015-11-05 15:15:00,42.18,42.24,42.17,42.23,151477.0,31.0186,31.0627,31.0112,31.0554,151477.0
2015-11-05 15:20:00,42.23,42.27,42.22,42.26,124132.0,31.0554,31.0848,31.048,31.0774,124132.0
2015-11-05 15:25:00,42.26,42.29,42.26,42.29,111373.0,31.0774,31.0995,31.0774,31.0995,111373.0
2015-11-05 15:30:00,42.29,42.32,42.27,42.27,130595.0,31.0995,31.1215,31.0848,31.0848,130595.0
2015-11-05 15:35:00,42.27,42.29,42.26,42.29,145112.0,31.0848,31.0995,31.0774,31.0995,145112.0
2015-11-05 15:40:00,42.29,42.35,42.28,42.35,154510.0,31.0995,31.1436,31.0921,31.1436,154510.0
2015-11-05 15:45:00,42.35,42.35,42.28,42.29,305990.0,31.1436,31.1436,31.0921,31.0995,305990.0
2015-11-05 15:50:00,42.29,42.31,42.28,42.3,399290.0,31.0995,31.1142,31.0921,31.1068,399290.0
2015-11-05 15:55:00,42.31,42.35,42.29,42.34,622340.0,31.1142,31.1436,31.0995,31.1363,622340.0
2015-11-06 09:30:00,41.97,42.22,41.97,42.1,493649.0,30.8642,31.048,30.8642,30.9598,493649.0
2015-11-06 09:35:00,42.1,42.14,42.06,42.11,210498.0,30.9598,30.9892,30.9303,30.9671,210498.0
2015-11-06 09:40:00,42.1,42.11,41.95,41.96,249964.0,30.9598,30.9671,30.8495,30.8568,249964.0
2015-11-06 09:45:00,41.96,41.98,41.91,41.94,117858.0,30.8568,30.8715,30.82,30.8421,117858.0
2015-11-06 09:50:00,41.95,41.97,41.87,41.89,205134.0,30.8495,30.8642,30.7906,30.8053,205134.0
2015-11-06 09:55:00,41.89,41.95,41.85,41.89,141308.0,30.8053,30.8495,30.7759,30.8053,141308.0
2015-11-06 10:00:00,41.89,41.9,41.71,41.73,292457.0,30.8053,30.8127,30.673,30.6877,292457.0
2015-11-06 10:05:00,41.73,41.79,41.71,41.79,132653.0,30.6877,30.7318,30.673,30.7318,132653.0
2015-11-06 10:10:00,41.79,41.81,41.76,41.79,102506.0,30.7318,30.7465,30.7097,30.7318,102506.0
2015-11-06 10:15:00,41.79,41.81,41.75,41.8,95275.0,30.7318,30.7465,30.7024,30.7391,95275.0
2015-11-06 10:20:00,41.8,41.8,41.75,41.75,107774.0,30.7391,30.7391,30.7024,30.7024,107774.0
2015-11-06 10:25:00,41.76,41.77,41.72,41.76,162894.0,30.7097,30.7171,30.6803,30.7097,162894.0
2015-11-06 10:30:00,41.77,41.8,41.74,41.74,159079.0,30.7171,30.7391,30.695,30.695,159079.0
2015-11-06 10:35:00,41.74,41.82,41.74,41.81,116257.0,30.695,30.7539,30.695,30.7465,116257.0
2015-11-06 10:40:00,41.81,41.91,41.8,41.89,187015.0,30.7465,30.82,30.7391,30.8053,187015.0
2015-11-06 10:45:00,41.89,41.92,41.83,41.84,83101.0,30.8053,30.8274,30.7612,30.7686,83101.0
2015-11-06 10:50:00,41.84,41.84,41.79,41.82,96341.0,30.7686,30.7686,30.7318,30.7539,96341.0
2015-11-06 10:55:00,41.82,41.84,41.78,41.79,89143.0,30.7539,30.7686,30.7244,30.7318,89143.0
2015-11-06 11:00:00,41.8,41.8,41.7,41.74,101267.0,30.7391,30.7391,30.6656,30.695,101267.0
2015-11-06 11:05:00,41.74,41.75,41.71,41.73,87010.0,30.695,30.7024,30.673,30.6877,87010.0
2015-11-06 11:10:00,41.73,41.76,41.71,41.75,111333.0,30.6877,30.7097,30.673,30.7024,111333.0
2015-11-06 11:15:00,41.75,41.76,41.7,41.73,158322.0,30.7024,30.7097,30.6656,30.6877,158322.0
2015-11-06 11:20:00,41.73,41.76,41.7,41.71,137230.0,30.6877,30.7097,30.6656,30.673,137230.0
2015-11-06 11:25:00,41.71,41.76,41.7,41.76,136051.0,30.673,30.7097,30.6656,30.7097,136051.0
2015-11-06 11:30:00,41.75,41.76,41.72,41.73,142765.0,30.7024,30.7097,30.6803,30.6877,142765.0
2015-11-06 11:35:00,41.73,41.76,41.72,41.75,138793.0,30.6877,30.7097,30.6803,30.7024,138793.0
2015-11-06 11:40:00,41.75,41.76,41.74,41.75,75623.0,30.7024,30.7097,30.695,30.7024,75623.0
2015-11-06 11:45:00,41.75,41.78,41.72,41.77,108038.0,30.7024,30.7244,30.6803,30.7171,108038.0
2015-11-06 11:50:00,41.77,41.81,41.76,41.8,135063.0,30.7171,30.7465,30.7097,30.7391,135063.0
2015-11-06 11:55:00,41.8,41.81,41.75,41.75,63079.0,30.7391,30.7465,30.7024,30.7024,63079.0
2015-11-06 12:00:00,41.76,41.78,41.72,41.75,161832.0,30.7097,30.7244,30.6803,30.7024,161832.0
2015-11-06 12:05:00,41.75,41.76,41.73,41.74,64297.0,30.7024,30.7097,30.6877,30.695,64297.0
2015-11-06 12:10:00,41.74,41.79,41.73,41.76,76921.0,30.695,30.7318,30.6877,30.7097,76921.0
2015-11-06 12:15:00,41.76,41.77,41.71,41.71,166759.0,30.7097,30.7171,30.673,30.673,166759.0
2015-11-06 12:20:00,41.71,41.71,41.61,41.63,148865.0,30.673,30.673,30.5994,30.6141,148865.0
2015-11-06 12:25:00,41.62,41.65,41.61,41.64,88969.0,30.6068,30.6288,30.5994,30.6215,88969.0
2015-11-06 12:30:00,41.64,41.65,41.62,41.63,58233.0,30.6215,30.6288,30.6068,30.6141,58233.0
2015-11-06 12:35:00,41.64,41.67,41.62,41.67,124867.0,30.6215,30.6435,30.6068,30.6435,124867.0
2015-11-06 12:40:00,41.66,41.67,41.64,41.66,54662.0,30.6362,30.6435,30.6215,30.6362,54662.0
2015-11-06 12:45:00,41.65,41.7,41.65,41.69,84343.0,30.6288,30.6656,30.6288,30.6583,84343.0
2015-11-06 12:50:00,41.69,41.73,41.67,41.71,86767.0,30.6583,30.6877,30.6435,30.673,86767.0
2015-11-06 12:55:00,41.71,41.71,41.67,41.7,62866.0,30.673,30.673,30.6435,30.6656,62866.0
2015-11-06 13:00:00,41.69,41.71,41.68,41.71,45948.0,30.6583,30.673,30.6509,30.673,45948.0
2015-11-06 13:05:00,41.71,41.73,41.7,41.73,96298.0,30.673,30.6877,30.6656,30.6877,96298.0
2015-11-06 13:10:00,41.72,41.78,41.72,41.78,103246.0,30.6803,30.7244,30.6803,30.7244,103246.0
2015-11-06 13:15:00,41.78,41.79,41.75,41.75,67212.0,30.7244,30.7318,30.7024,30.7024,67212.0
2015-11-06 13:20:00,41.75,41.78,41.74,41.76,56973.0,30.7024,30.7244,30.695,30.7097,56973.0
2015-11-06 13:25:00,41.76,41.79,41.75,41.78,69467.0,30.7097,30.7318,30.7024,30.7244,69467.0
2015-11-06 13:30:00,41.78,41.79,41.76,41.77,33067.0,30.7244,30.7318,30.7097,30.7171,33067.0
2015-11-06 13:35:00,41.78,41.78,41.76,41.77,51607.0,30.7244,30.7244,30.7097,30.7171,51607.0
2015-11-06 13:40:00,41.77,41.78,41.76,41.77,225179.0,30.7171,30.7244,30.7097,30.7171,225179.0
2015-11-06 13:45:00,41.77,41.8,41.76,41.79,128816.0,30.7171,30.7391,30.7097,30.7318,128816.0
2015-11-06 13:50:00,41.79,41.83,41.78,41.81,124502.0,30.7318,30.7612,30.7244,30.7465,124502.0
2015-11-06 13:55:00,41.82,41.84,41.8,41.84,55755.0,30.7539,30.7686,30.7391,30.7686,55755.0
2015-11-06 14:00:00,41.85,41.95,41.85,41.93,163282.0,30.7759,30.8495,30.7759,30.8347,163282.0
2015-11-06 14:05:00,41.93,41.93,41.89,41.91,58775.0,30.8347,30.8347,30.8053,30.82,58775.0
2015-11-06 14:10:00,41.91,41.92,41.91,41.91,28800.0,30.82,30.8274,30.82,30.82,28800.0
2015-11-06 14:15:00,41.91,41.92,41.88,41.88,166534.0,30.82,30.8274,30.798,30.798,166534.0
2015-11-06 14:20:00,41.88,41.92,41.88,41.91,158156.0,30.798,30.8274,30.798,30.82,158156.0
2015-11-06 14:25:00,41.91,41.94,41.89,41.94,71211.0,30.82,30.8421,30.8053,30.8421,71211.0
2015-11-06 14:30:00,41.94,41.94,41.88,41.88,119928.0,30.8421,30.8421,30.798,30.798,119928.0
2015-11-06 14:35:00,41.88,41.92,41.85,41.86,177974.0,30.798,30.8274,30.7759,30.7833,177974.0
2015-11-06 14:40:00,41.86,41.87,41.84,41.86,83523.0,30.7833,30.7906,30.7686,30.7833,83523.0
2015-11-06 14:45:00,41.86,41.88,41.85,41.86,79416.0,30.7833,30.798,30.7759,30.7833,79416.0
2015-11-06 14:50:00,41.87,41.89,41.84,41.89,93496.0,30.7906,30.8053,30.7686,30.8053,93496.0
2015-11-06 14:55:00,41.89,41.91,41.87,41.89,79414.0,30.8053,30.82,30.7906,30.8053,79414.0
2015-11-06 15:00:00,41.89,41.91,41.87,41.89,177597.0,30.8053,30.82,30.7906,30.8053,177597.0
2015-11-06 15:05:00,41.89,41.91,41.88,41.9,123609.0,30.8053,30.82,30.798,30.8127,123609.0
2015-11-06 15:10:00,41.9,41.9,41.86,41.89,106235.0,30.8127,30.8127,30.7833,30.8053,106235.0
2015-11-06 15:15:00,41.89,41.91,41.88,41.9,155342.0,30.8053,30.82,30.798,30.8127,155342.0
2015-11-06 15:20:00,41.9,41.91,41.88,41.88,90374.0,30.8127,30.82,30.798,30.798,90374.0
2015-11-06 15:25:00,41.88,41.91,41.87,41.91,228469.0,30.798,30.82,30.7906,30.82,228469.0
2015-11-06 15:30:00,41.9,41.94,41.88,41.93,213965.0,30.8127,30.8421,30.798,30.8347,213965.0
2015-11-06 15:35:00,41.94,41.95,41.9,41.91,306954.0,30.8421,30.8495,30.8127,30.82,306954.0
2015-11-06 15:40:00,41.9,41.94,41.89,41.92,216520.0,30.8127,30.8421,30.8053,30.8274,216520.0
2015-11-06 15:45:00,41.92,41.95,41.92,41.93,223985.0,30.8274,30.8495,30.8274,30.8347,223985.0
2015-11-06 15:50:00,41.92,41.95,41.91,41.91,235740.0,30.8274,30.8495,30.82,30.82,235740.0
2015-11-06 15:55:00,41.91,41.96,41.89,41.95,450801.0,30.82,30.8568,30.8053,30.8495,450801.0
2015-11-09 09:30:00,41.7,41.79,41.64,41.71,402466.0,30.6656,30.7318,30.6215,30.673,402466.0
2015-11-09 09:35:00,41.71,41.73,41.62,41.71,149189.0,30.673,30.6877,30.6068,30.673,149189.0
2015-11-09 09:40:00,41.72,41.72,41.54,41.55,185966.0,30.6803,30.6803,30.5479,30.5553,185966.0
2015-11-09 09:45:00,41.54,41.59,41.54,41.56,110360.0,30.5479,30.5847,30.5479,30.5627,110360.0
2015-11-09 09:50:00,41.56,41.6,41.53,41.54,119469.0,30.5627,30.5921,30.5406,30.5479,119469.0
2015-11-09 09:55:00,41.54,41.6,41.52,41.59,98531.0,30.5479,30.5921,30.5332,30.5847,98531.0
2015-11-09 10:00:00,41.59,41.61,41.55,41.59,102978.0,30.5847,30.5994,30.5553,30.5847,102978.0
2015-11-09 10:05:00,41.58,41.64,41.56,41.62,128020.0,30.5774,30.6215,30.5627,30.6068,128020.0
2015-11-09 10:10:00,41.62,41.69,41.6,41.69,88430.0,30.6068,30.6583,30.5921,30.6583,88430.0
2015-11-09 10:15:00,41.68,41.71,41.66,41.7,78789.0,30.6509,30.673,30.6362,30.6656,78789.0
2015-11-09 10:20:00,41.71,41.71,41.64,41.65,89817.0,30.673,30.673,30.6215,30.6288,89817.0
2015-11-09 10:25:00,41.65,41.66,41.62,41.62,79681.0,30.6288,30.6362,30.6068,30.6068,79681.0
2015-11-09 10:30:00,41.62,41.66,41.61,41.66,64994.0,30.6068,30.6362,30.5994,30.6362,64994.0
2015-11-09 10:35:00,41.67,41.67,41.62,41.65,81267.0,30.6435,30.6435,30.6068,30.6288,81267.0
2015-11-09 10:40:00,41.65,41.65,41.62,41.63,61154.0,30.6288,30.6288,30.6068,30.6141,61154.0
2015-11-09 10:45:00,41.63,41.65,41.61,41.65,46083.0,30.6141,30.6288,30.5994,30.6288,46083.0
2015-11-09 10:50:00,41.64,41.65,41.59,41.6,68516.0,30.6215,30.6288,30.5847,30.5921,68516.0
2015-11-09 10:55:00,41.6,41.62,41.57,41.58,91070.0,30.5921,30.6068,30.57,30.5774,91070.0
2015-11-09 11:00:00,41.57,41.57,41.51,41.51,79754.0,30.57,30.57,30.5259,30.5259,79754.0
2015-11-09 11:05:00,41.51,41.51,41.45,41.46,145828.0,30.5259,30.5259,30.4818,30.4891,145828.0
2015-11-09 11:10:00,41.46,41.52,41.45,41.5,84957.0,30.4891,30.5332,30.4818,30.5185,84957.0
2015-11-09 11:15:00,41.5,41.52,41.46,41.51,81821.0,30.5185,30.5332,30.4891,30.5259,81821.0
2015-11-09 11:20:00,41.51,41.51,41.48,41.48,58097.0,30.5259,30.5259,30.5038,30.5038,58097.0
2015-11-09 11:25:00,41.49,41.55,41.48,41.51,115043.0,30.5112,30.5553,30.5038,30.5259,115043.0
2015-11-09 11:30:00,41.52,41.57,41.51,41.57,71031.0,30.5332,30.57,30.5259,30.57,71031.0
2015-11-09 11:35:00,41.56,41.6,41.55,41.58,57570.0,30.5627,30.5921,30.5553,30.5774,57570.0
2015-11-09 11:40:00,41.57,41.59,41.54,41.55,108833.0,30.57,30.5847,30.5479,30.5553,108833.0
2015-11-09 11:45:00,41.55,41.56,41.5,41.51,81129.0,30.5553,30.5627,30.5185,30.5259,81129.0
2015-11-09 11:50:00,41.51,41.52,41.49,41.51,69715.0,30.5259,30.5332,30.5112,30.5259,69715.0
2015-11-09 11:55:00,41.5,41.52,41.48,41.52,56342.0,30.5185,30.5332,30.5038,30.5332,56342.0
2015-11-09 12:00:00,41.52,41.56,41.51,41.55,122353.0,30.5332,30.5627,30.5259,30.5553,122353.0
2015-11-09 12:05:00,41.55,41.58,41.54,41.55,41766.0,30.5553,30.5774,30.5479,30.5553,41766.0
2015-11-09 12:10:00,41.55,41.59,41.55,41.56,58621.0,30.5553,30.5847,30.5553,30.5627,58621.0
2015-11-09 12:15:00,41.57,41.57,41.52,41.54,118306.0,30.57,30.57,30.5332,30.5479,118306.0
2015-11-09 12:20:00,41.53,41.56,41.5,41.5,97182.0,30.5406,30.5627,30.5185,30.5185,97182.0
2015-11-09 12:25:00,41.5,41.53,41.5,41.5,44605.0,30.5185,30.5406,30.5185,30.5185,44605.0
2015-11-09 12:30:00,41.5,41.54,41.49,41.53,51405.0,30.5185,30.5479,30.5112,30.5406,51405.0
2015-11-09 12:35:00,41.52,41.58,41.51,41.55,67100.0,30.5332,30.5774,30.5259,30.5553,67100.0
2015-11-09 12:40:00,41.56,41.6,41.56,41.59,58294.0,30.5627,30.5921,30.5627,30.5847,58294.0
2015-11-09 12:45:00,41.59,41.62,41.57,41.59,117217.0,30.5847,30.6068,30.57,30.5847,117217.0
2015-11-09 12:50:00,41.59,41.59,41.56,41.59,51158.0,30.5847,30.5847,30.5627,30.5847,51158.0
2015-11-09 12:55:00,41.59,41.59,41.56,41.56,41615.0,30.5847,30.5847,30.5627,30.5627,41615.0
2015-11-09 13:00:00,41.57,41.58,41.52,41.52,75624.0,30.57,30.5774,30.5332,30.5332,75624.0
2015-11-09 13:05:00,41.52,41.55,41.49,41.51,55576.0,30.5332,30.5553,30.5112,30.5259,55576.0
2015-11-09 13:10:00,41.51,41.52,41.46,41.48,75628.0,30.5259,30.5332,30.4891,30.5038,75628.0
2015-11-09 13:15:00,41.48,41.5,41.45,41.46,55430.0,30.5038,30.5185,30.4818,30.4891,55430.0
2015-11-09 13:20:00,41.46,41.49,41.45,41.48,61055.0,30.4891,30.5112,30.4818,30.5038,61055.0
2015-11-09 13:25:00,41.49,41.51,41.48,41.49,34590.0,30.5112,30.5259,30.5038,30.5112,34590.0
2015-11-09 13:30:00,41.48,41.52,41.48,41.49,52670.0,30.5038,30.5332,30.5038,30.5112,52670.0
2015-11-09 13:35:00,41.49,41.56,41.48,41.55,63041.0,30.5112,30.5627,30.5038,30.5553,63041.0
2015-11-09 13:40:00,41.55,41.58,41.52,41.57,43042.0,30.5553,30.5774,30.5332,30.57,43042.0
2015-11-09 13:45:00,41.57,41.57,41.52,41.55,81581.0,30.57,30.57,30.5332,30.5553,81581.0
2015-11-09 13:50:00,41.55,41.58,41.52,41.58,98432.0,30.5553,30.5774,30.5332,30.5774,98432.0
2015-11-09 13:55:00,41.58,41.58,41.55,41.56,66318.0,30.5774,30.5774,30.5553,30.5627,66318.0
2015-11-09 14:00:00,41.57,41.58,41.54,41.57,60814.0,30.57,30.5774,30.5479,30.57,60814.0
2015-11-09 14:05:00,41.57,41.61,41.56,41.61,53123.0,30.57,30.5994,30.5627,30.5994,53123.0
2015-11-09 14:10:00,41.6,41.61,41.56,41.57,48228.0,30.5921,30.5994,30.5627,30.57,48228.0
2015-11-09 14:15:00,41.56,41.57,41.53,41.54,65895.0,30.5627,30.57,30.5406,30.5479,65895.0
2015-11-09 14:20:00,41.54,41.57,41.53,41.56,57060.0,30.5479,30.57,30.5406,30.5627,57060.0
2015-11-09 14:25:00,41.56,41.59,41.55,41.57,48043.0,30.5627,30.5847,30.5553,30.57,48043.0
2015-11-09 14:30:00,41.58,41.61,41.56,41.59,63141.0,30.5774,30.5994,30.5627,30.5847,63141.0
2015-11-09 14:35:00,41.6,41.6,41.51,41.52,186595.0,30.5921,30.5921,30.5259,30.5332,186595.0
2015-11-09 14:40:00,41.52,41.53,41.5,41.51,64367.0,30.5332,30.5406,30.5185,30.5259,64367.0
2015-11-09 14:45:00,41.51,41.52,41.48,41.49,101161.0,30.5259,30.5332,30.5038,30.5112,101161.0
2015-11-09 14:50:00,41.49,41.51,41.46,41.47,116443.0,30.5112,30.5259,30.4891,30.4965,116443.0
2015-11-09 14:55:00,41.47,41.49,41.46,41.47,83009.0,30.4965,30.5112,30.4891,30.4965,83009.0
2015-11-09 15:00:00,41.47,41.48,41.43,41.45,191225.0,30.4965,30.5038,30.4671,30.4818,191225.0
2015-11-09 15:05:00,41.46,41.47,41.4,41.41,146438.0,30.4891,30.4965,30.445,30.4523,146438.0
2015-11-09 15:10:00,41.41,41.43,41.38,41.42,150081.0,30.4523,30.4671,30.4303,30.4597,150081.0
2015-11-09 15:15:00,41.43,41.43,41.34,41.39,214724.0,30.4671,30.4671,30.4009,30.4376,214724.0
2015-11-09 15:20:00,41.39,41.4,41.35,41.4,139494.0,30.4376,30.445,30.4082,30.445,139494.0
2015-11-09 15:25:00,41.4,41.46,41.39,41.43,179838.0,30.445,30.4891,30.4376,30.4671,179838.0
2015-11-09 15:30:00,41.44,41.49,41.43,41.46,196037.0,30.4744,30.5112,30.4671,30.4891,196037.0
2015-11-09 15:35:00,41.46,41.56,41.45,41.54,339442.0,30.4891,30.5627,30.4818,30.5479,339442.0
2015-11-09 15:40:00,41.54,41.63,41.54,41.61,187289.0,30.5479,30.6141,30.5479,30.5994,187289.0
2015-11-09 15:45:00,41.61,41.7,41.6,41.68,238381.0,30.5994,30.6656,30.5921,30.6509,238381.0
2015-11-09 15:50:00,41.69,41.69,41.62,41.64,294018.0,30.6583,30.6583,30.6068,30.6215,294018.0
2015-11-09 15:55:00,41.64,41.65,41.54,41.55,610480.0,30.6215,30.6288,30.5479,30.5553,610480.0
2015-11-10 09:30:00,41.44,41.69,41.43,41.63,292423.0,30.4744,30.6583,30.4671,30.6141,292423.0
2015-11-10 09:35:00,41.62,41.72,41.59,41.66,139629.0,30.6068,30.6803,30.5847,30.6362,139629.0
2015-11-10 09:40:00,41.66,41.74,41.57,41.59,138069.0,30.6362,30.695,30.57,30.5847,138069.0
2015-11-10 09:45:00,41.58,41.6,41.53,41.6,109390.0,30.5774,30.5921,30.5406,30.5921,109390.0
2015-11-10 09:50:00,41.6,41.62,41.57,41.59,75038.0,30.5921,30.6068,30.57,30.5847,75038.0
2015-11-10 09:55:00,41.59,41.68,41.59,41.63,74667.0,30.5847,30.6509,30.5847,30.6141,74667.0
2015-11-10 10:00:00,41.63,41.66,41.61,41.63,73113.0,30.6141,30.6362,30.5994,30.6141,73113.0
2015-11-10 10:05:00,41.63,41.71,41.63,41.71,85415.0,30.6141,30.673,30.6141,30.673,85415.0
2015-11-10 10:10:00,41.7,41.74,41.66,41.66,118460.0,30.6656,30.695,30.6362,30.6362,118460.0
2015-11-10 10:15:00,41.66,41.66,41.54,41.55,181786.0,30.6362,30.6362,30.5479,30.5553,181786.0
2015-11-10 10:20:00,41.55,41.56,41.52,41.52,104075.0,30.5553,30.5627,30.5332,30.5332,104075.0
2015-11-10 10:25:00,41.53,41.63,41.52,41.61,82413.0,30.5406,30.6141,30.5332,30.5994,82413.0
2015-11-10 10:30:00,41.6,41.64,41.59,41.63,88736.0,30.5921,30.6215,30.5847,30.6141,88736.0
2015-11-10 10:35:00,41.63,41.66,41.63,41.65,134988.0,30.6141,30.6362,30.6141,30.6288,134988.0
2015-11-10 10:40:00,41.66,41.66,41.63,41.65,207158.0,30.6362,30.6362,30.6141,30.6288,207158.0
2015-11-10 10:45:00,41.65,41.65,41.61,41.64,52056.0,30.6288,30.6288,30.5994,30.6215,52056.0
2015-11-10 10:50:00,41.64,41.65,41.61,41.62,64890.0,30.6215,30.6288,30.5994,30.6068,64890.0
2015-11-10 10:55:00,41.62,41.64,41.59,41.61,52804.0,30.6068,30.6215,30.5847,30.5994,52804.0
2015-11-10 11:00:00,41.61,41.63,41.59,41.62,86643.0,30.5994,30.6141,30.5847,30.6068,86643.0
2015-11-10 11:05:00,41.61,41.62,41.57,41.57,63085.0,30.5994,30.6068,30.57,30.57,63085.0
2015-11-10 11:10:00,41.58,41.62,41.57,41.6,98296.0,30.5774,30.6068,30.57,30.5921,98296.0
2015-11-10 11:15:00,41.6,41.62,41.59,41.62,81477.0,30.5921,30.6068,30.5847,30.6068,81477.0
2015-11-10 11:20:00,41.62,41.65,41.58,41.59,95933.0,30.6068,30.6288,30.5774,30.5847,95933.0
2015-11-10 11:25:00,41.59,41.6,41.56,41.6,57420.0,30.5847,30.5921,30.5627,30.5921,57420.0
2015-11-10 11:30:00,41.61,41.64,41.6,41.61,66657.0,30.5994,30.6215,30.5921,30.5994,66657.0
2015-11-10 11:35:00,41.61,41.65,41.6,41.62,71417.0,30.5994,30.6288,30.5921,30.6068,71417.0
2015-11-10 11:40:00,41.62,41.68,41.61,41.68,52970.0,30.6068,30.6509,30.5994,30.6509,52970.0
2015-11-10 11:45:00,41.68,41.73,41.68,41.73,79485.0,30.6509,30.6877,30.6509,30.6877,79485.0
2015-11-10 11:50:00,41.73,41.74,41.71,41.72,113585.0,30.6877,30.695,30.673,30.6803,113585.0
2015-11-10 11:55:00,41.71,41.72,41.69,41.72,43522.0,30.673,30.6803,30.6583,30.6803,43522.0
2015-11-10 12:00:00,41.72,41.73,41.7,41.7,74420.0,30.6803,30.6877,30.6656,30.6656,74420.0
2015-11-10 12:05:00,41.71,41.73,41.7,41.72,81153.0,30.673,30.6877,30.6656,30.6803,81153.0
2015-11-10 12:10:00,41.72,41.72,41.7,41.71,54355.0,30.6803,30.6803,30.6656,30.673,54355.0
2015-11-10 12:15:00,41.72,41.72,41.68,41.71,46567.0,30.6803,30.6803,30.6509,30.673,46567.0
2015-11-10 12:20:00,41.71,41.72,41.69,41.71,61791.0,30.673,30.6803,30.6583,30.673,61791.0
2015-11-10 12:25:00,41.71,41.72,41.68,41.69,54514.0,30.673,30.6803,30.6509,30.6583,54514.0
2015-11-10 12:30:00,41.69,41.69,41.63,41.65,60915.0,30.6583,30.6583,30.6141,30.6288,60915.0
2015-11-10 12:35:00,41.65,41.69,41.64,41.69,43596.0,30.6288,30.6583,30.6215,30.6583,43596.0
2015-11-10 12:40:00,41.69,41.72,41.68,41.71,49359.0,30.6583,30.6803,30.6509,30.673,49359.0
2015-11-10 12:45:00,41.71,41.73,41.7,41.72,62078.0,30.673,30.6877,30.6656,30.6803,62078.0
2015-11-10 12:50:00,41.72,41.72,41.7,41.71,35229.0,30.6803,30.6803,30.6656,30.673,35229.0
2015-11-10 12:55:00,41.71,41.71,41.7,41.71,38962.0,30.673,30.673,30.6656,30.673,38962.0
2015-11-10 13:00:00,41.7,41.72,41.68,41.69,71898.0,30.6656,30.6803,30.6509,30.6583,71898.0
2015-11-10 13:05:00,41.69,41.69,41.64,41.65,54146.0,30.6583,30.6583,30.6215,30.6288,54146.0
2015-11-10 13:10:00,41.65,41.66,41.61,41.63,108547.0,30.6288,30.6362,30.5994,30.6141,108547.0
2015-11-10 13:15:00,41.63,41.66,41.62,41.66,126097.0,30.6141,30.6362,30.6068,30.6362,126097.0
2015-11-10 13:20:00,41.66,41.66,41.63,41.64,67543.0,30.6362,30.6362,30.6141,30.6215,67543.0
2015-11-10 13:25:00,41.65,41.69,41.62,41.69,165232.0,30.6288,30.6583,30.6068,30.6583,165232.0
2015-11-10 13:30:00,41.69,41.72,41.68,41.72,98114.0,30.6583,30.6803,30.6509,30.6803,98114.0
2015-11-10 13:35:00,41.72,41.72,41.68,41.7,68360.0,30.6803,30.6803,30.6509,30.6656,68360.0
2015-11-10 13:40:00,41.7,41.73,41.69,41.73,81849.0,30.6656,30.6877,30.6583,30.6877,81849.0
2015-11-10 13:45:00,41.73,41.75,41.72,41.73,46808.0,30.6877,30.7024,30.6803,30.6877,46808.0
2015-11-10 13:50:00,41.73,41.77,41.73,41.76,65335.0,30.6877,30.7171,30.6877,30.7097,65335.0
2015-11-10 13:55:00,41.76,41.77,41.75,41.76,75960.0,30.7097,30.7171,30.7024,30.7097,75960.0
2015-11-10 14:00:00,41.76,41.78,41.75,41.77,58569.0,30.7097,30.7244,30.7024,30.7171,58569.0
2015-11-10 14:05:00,41.78,41.79,41.76,41.76,60468.0,30.7244,30.7318,30.7097,30.7097,60468.0
2015-11-10 14:10:00,41.77,41.81,41.76,41.79,52338.0,30.7171,30.7465,30.7097,30.7318,52338.0
2015-11-10 14:15:00,41.79,41.8,41.76,41.77,56216.0,30.7318,30.7391,30.7097,30.7171,56216.0
2015-11-10 14:20:00,41.77,41.78,41.75,41.77,43206.0,30.7171,30.7244,30.7024,30.7171,43206.0
2015-11-10 14:25:00,41.76,41.78,41.75,41.77,73278.0,30.7097,30.7244,30.7024,30.7171,73278.0
2015-11-10 14:30:00,41.77,41.78,41.74,41.75,72618.0,30.7171,30.7244,30.695,30.7024,72618.0
2015-11-10 14:35:00,41.74,41.77,41.74,41.76,83472.0,30.695,30.7171,30.695,30.7097,83472.0
2015-11-10 14:40:00,41.76,41.79,41.73,41.78,122788.0,30.7097,30.7318,30.6877,30.7244,122788.0
2015-11-10 14:45:00,41.79,41.79,41.76,41.76,61034.0,30.7318,30.7318,30.7097,30.7097,61034.0
2015-11-10 14:50:00,41.77,41.78,41.75,41.77,107613.0,30.7171,30.7244,30.7024,30.7171,107613.0
2015-11-10 14:55:00,41.76,41.79,41.75,41.76,80785.0,30.7097,30.7318,30.7024,30.7097,80785.0
2015-11-10 15:00:00,41.76,41.76,41.72,41.72,129717.0,30.7097,30.7097,30.6803,30.6803,129717.0
2015-11-10 15:05:00,41.72,41.77,41.71,41.77,67637.0,30.6803,30.7171,30.673,30.7171,67637.0
2015-11-10 15:10:00,41.77,41.77,41.74,41.76,73984.0,30.7171,30.7171,30.695,30.7097,73984.0
2015-11-10 15:15:00,41.76,41.77,41.73,41.73,91981.0,30.7097,30.7171,30.6877,30.6877,91981.0
2015-11-10 15:20:00,41.73,41.74,41.71,41.71,75631.0,30.6877,30.695,30.673,30.673,75631.0
2015-11-10 15:25:00,41.71,41.74,41.71,41.74,120887.0,30.673,30.695,30.673,30.695,120887.0
2015-11-10 15:30:00,41.74,41.75,41.72,41.73,204380.0,30.695,30.7024,30.6803,30.6877,204380.0
2015-11-10 15:35:00,41.72,41.74,41.71,41.72,107947.0,30.6803,30.695,30.673,30.6803,107947.0
2015-11-10 15:40:00,41.71,41.78,41.71,41.77,144781.0,30.673,30.7244,30.673,30.7171,144781.0
2015-11-10 15:45:00,41.76,41.77,41.73,41.74,180766.0,30.7097,30.7171,30.6877,30.695,180766.0
2015-11-10 15:50:00,41.74,41.74,41.7,41.7,150088.0,30.695,30.695,30.6656,30.6656,150088.0
2015-11-10 15:55:00,41.71,41.79,41.7,41.78,456255.0,30.673,30.7318,30.6656,30.7244,456255.0
2015-11-11 09:30:00,41.94,42.09,41.92,42.09,451487.0,30.8421,30.9524,30.8274,30.9524,451487.0
2015-11-11 09:35:00,42.09,42.14,42.06,42.12,194336.0,30.9524,30.9892,30.9303,30.9745,194336.0
2015-11-11 09:40:00,42.12,42.15,42.11,42.13,152071.0,30.9745,30.9965,30.9671,30.9818,152071.0
2015-11-11 09:45:00,42.13,42.13,42.03,42.08,105422.0,30.9818,30.9818,30.9083,30.9451,105422.0
2015-11-11 09:50:00,42.08,42.14,42.07,42.08,83634.0,30.9451,30.9892,30.9377,30.9451,83634.0
2015-11-11 09:55:00,42.07,42.08,41.98,42.0,75573.0,30.9377,30.9451,30.8715,30.8862,75573.0
2015-11-11 10:00:00,42.0,42.02,41.98,42.0,82370.0,30.8862,30.9009,30.8715,30.8862,82370.0
2015-11-11 10:05:00,42.01,42.07,41.99,42.07,105352.0,30.8936,30.9377,30.8789,30.9377,105352.0
2015-11-11 10:10:00,42.07,42.15,42.06,42.09,63732.0,30.9377,30.9965,30.9303,30.9524,63732.0
2015-11-11 10:15:00,42.09,42.11,42.06,42.08,60187.0,30.9524,30.9671,30.9303,30.9451,60187.0
2015-11-11 10:20:00,42.08,42.11,42.05,42.11,100818.0,30.9451,30.9671,30.923,30.9671,100818.0
2015-11-11 10:25:00,42.11,42.12,42.09,42.1,101982.0,30.9671,30.9745,30.9524,30.9598,101982.0
2015-11-11 10:30:00,42.1,42.11,42.09,42.09,43174.0,30.9598,30.9671,30.9524,30.9524,43174.0
2015-11-11 10:35:00,42.1,42.1,42.04,42.07,136923.0,30.9598,30.9598,30.9156,30.9377,136923.0
2015-11-11 10:40:00,42.06,42.08,42.04,42.05,37348.0,30.9303,30.9451,30.9156,30.923,37348.0
2015-11-11 10:45:00,42.05,42.06,42.04,42.04,75546.0,30.923,30.9303,30.9156,30.9156,75546.0
2015-11-11 10:50:00,42.04,42.04,42.0,42.01,78050.0,30.9156,30.9156,30.8862,30.8936,78050.0
2015-11-11 10:55:00,42.01,42.05,42.01,42.05,36127.0,30.8936,30.923,30.8936,30.923,36127.0
2015-11-11 11:00:00,42.05,42.05,42.0,42.04,116758.0,30.923,30.923,30.8862,30.9156,116758.0
2015-11-11 11:05:00,42.04,42.05,42.01,42.02,67588.0,30.9156,30.923,30.8936,30.9009,67588.0
2015-11-11 11:10:00,42.02,42.04,42.02,42.04,43287.0,30.9009,30.9156,30.9009,30.9156,43287.0
2015-11-11 11:15:00,42.04,42.07,42.03,42.05,64769.0,30.9156,30.9377,30.9083,30.923,64769.0
2015-11-11 11:20:00,42.05,42.06,42.05,42.05,23010.0,30.923,30.9303,30.923,30.923,23010.0
2015-11-11 11:25:00,42.05,42.06,42.01,42.02,116222.0,30.923,30.9303,30.8936,30.9009,116222.0
2015-11-11 11:30:00,42.02,42.03,41.99,41.99,89780.0,30.9009,30.9083,30.8789,30.8789,89780.0
2015-11-11 11:35:00,41.99,42.0,41.97,41.98,61284.0,30.8789,30.8862,30.8642,30.8715,61284.0
2015-11-11 11:40:00,41.98,42.0,41.97,42.0,50579.0,30.8715,30.8862,30.8642,30.8862,50579.0
2015-11-11 11:45:00,42.0,42.01,41.99,42.01,99874.0,30.8862,30.8936,30.8789,30.8936,99874.0
2015-11-11 11:50:00,42.0,42.03,42.0,42.03,32128.0,30.8862,30.9083,30.8862,30.9083,32128.0
2015-11-11 11:55:00,42.02,42.05,42.02,42.05,44946.0,30.9009,30.923,30.9009,30.923,44946.0
2015-11-11 12:00:00,42.04,42.05,42.04,42.05,36728.0,30.9156,30.923,30.9156,30.923,36728.0
2015-11-11 12:05:00,42.04,42.07,42.04,42.07,49763.0,30.9156,30.9377,30.9156,30.9377,49763.0
2015-11-11 12:10:00,42.06,42.08,42.06,42.08,30433.0,30.9303,30.9451,30.9303,30.9451,30433.0
2015-11-11 12:15:00,42.08,42.1,42.07,42.09,44144.0,30.9451,30.9598,30.9377,30.9524,44144.0
2015-11-11 12:20:00,42.09,42.1,42.07,42.07,105868.0,30.9524,30.9598,30.9377,30.9377,105868.0
2015-11-11 12:25:00,42.07,42.12,42.07,42.12,85342.0,30.9377,30.9745,30.9377,30.9745,85342.0
2015-11-11 12:30:00,42.12,42.13,42.08,42.08,72624.0,30.9745,30.9818,30.9451,30.9451,72624.0
2015-11-11 12:35:00,42.09,42.12,42.08,42.11,101525.0,30.9524,30.9745,30.9451,30.9671,101525.0
2015-11-11 12:40:00,42.11,42.13,42.11,42.13,24057.0,30.9671,30.9818,30.9671,30.9818,24057.0
2015-11-11 12:45:00,42.12,42.13,42.12,42.12,13529.0,30.9745,30.9818,30.9745,30.9745,13529.0
2015-11-11 12:50:00,42.12,42.13,42.09,42.1,138964.0,30.9745,30.9818,30.9524,30.9598,138964.0
2015-11-11 12:55:00,42.1,42.11,42.08,42.11,62833.0,30.9598,30.9671,30.9451,30.9671,62833.0
2015-11-11 13:00:00,42.11,42.12,42.1,42.12,59798.0,30.9671,30.9745,30.9598,30.9745,59798.0
2015-11-11 13:05:00,42.11,42.12,42.08,42.09,87060.0,30.9671,30.9745,30.9451,30.9524,87060.0
2015-11-11 13:10:00,42.08,42.09,42.07,42.07,23974.0,30.9451,30.9524,30.9377,30.9377,23974.0
2015-11-11 13:15:00,42.07,42.1,42.07,42.1,33634.0,30.9377,30.9598,30.9377,30.9598,33634.0
2015-11-11 13:20:00,42.1,42.12,42.09,42.1,82393.0,30.9598,30.9745,30.9524,30.9598,82393.0
2015-11-11 13:25:00,42.1,42.14,42.09,42.13,118471.0,30.9598,30.9892,30.9524,30.9818,118471.0
2015-11-11 13:30:00,42.12,42.14,42.1,42.13,61191.0,30.9745,30.9892,30.9598,30.9818,61191.0
2015-11-11 13:35:00,42.12,42.15,42.12,42.15,32193.0,30.9745,30.9965,30.9745,30.9965,32193.0
2015-11-11 13:40:00,42.14,42.19,42.14,42.18,101921.0,30.9892,31.0259,30.9892,31.0186,101921.0
2015-11-11 13:45:00,42.18,42.19,42.17,42.19,26566.0,31.0186,31.0259,31.0112,31.0259,26566.0
2015-11-11 13:50:00,42.18,42.18,42.14,42.14,47831.0,31.0186,31.0186,30.9892,30.9892,47831.0
2015-11-11 13:55:00,42.15,42.16,42.13,42.14,65742.0,30.9965,31.0039,30.9818,30.9892,65742.0
2015-11-11 14:00:00,42.14,42.15,42.13,42.15,52200.0,30.9892,30.9965,30.9818,30.9965,52200.0
2015-11-11 14:05:00,42.15,42.15,42.12,42.12,77224.0,30.9965,30.9965,30.9745,30.9745,77224.0
2015-11-11 14:10:00,42.12,42.15,42.1,42.14,58391.0,30.9745,30.9965,30.9598,30.9892,58391.0
2015-11-11 14:15:00,42.15,42.16,42.14,42.15,67743.0,30.9965,31.0039,30.9892,30.9965,67743.0
2015-11-11 14:20:00,42.14,42.17,42.14,42.16,48976.0,30.9892,31.0112,30.9892,31.0039,48976.0
2015-11-11 14:25:00,42.16,42.2,42.16,42.17,89463.0,31.0039,31.0333,31.0039,31.0112,89463.0
2015-11-11 14:30:00,42.18,42.19,42.16,42.16,62283.0,31.0186,31.0259,31.0039,31.0039,62283.0
2015-11-11 14:35:00,42.16,42.17,42.13,42.15,36148.0,31.0039,31.0112,30.9818,30.9965,36148.0
2015-11-11 14:40:00,42.15,42.16,42.11,42.11,77031.0,30.9965,31.0039,30.9671,30.9671,77031.0
2015-11-11 14:45:00,42.12,42.13,42.11,42.11,59829.0,30.9745,30.9818,30.9671,30.9671,59829.0
2015-11-11 14:50:00,42.11,42.15,42.11,42.13,84271.0,30.9671,30.9965,30.9671,30.9818,84271.0
2015-11-11 14:55:00,42.12,42.13,42.07,42.07,70174.0,30.9745,30.9818,30.9377,30.9377,70174.0
2015-11-11 15:00:00,42.07,42.08,42.04,42.04,160975.0,30.9377,30.9451,30.9156,30.9156,160975.0
2015-11-11 15:05:00,42.04,42.08,42.04,42.05,182363.0,30.9156,30.9451,30.9156,30.923,182363.0
2015-11-11 15:10:00,42.04,42.09,42.04,42.05,97140.0,30.9156,30.9524,30.9156,30.923,97140.0
2015-11-11 15:15:00,42.05,42.08,42.04,42.05,130047.0,30.923,30.9451,30.9156,30.923,130047.0
2015-11-11 15:20:00,42.05,42.08,42.05,42.07,57738.0,30.923,30.9451,30.923,30.9377,57738.0
2015-11-11 15:25:00,42.07,42.1,42.04,42.09,273400.0,30.9377,30.9598,30.9156,30.9524,273400.0
2015-11-11 15:30:00,42.09,42.1,42.08,42.08,197912.0,30.9524,30.9598,30.9451,30.9451,197912.0
2015-11-11 15:35:00,42.08,42.09,42.04,42.08,152014.0,30.9451,30.9524,30.9156,30.9451,152014.0
2015-11-11 15:40:00,42.07,42.11,42.07,42.09,175523.0,30.9377,30.9671,30.9377,30.9524,175523.0
2015-11-11 15:45:00,42.09,42.09,42.02,42.02,193076.0,30.9524,30.9524,30.9009,30.9009,193076.0
2015-11-11 15:50:00,42.02,42.03,41.99,42.0,204557.0,30.9009,30.9083,30.8789,30.8862,204557.0
2015-11-11 15:55:00,42.0,42.05,41.98,42.03,670499.0,30.8862,30.923,30.8715,30.9083,670499.0
2015-11-12 09:30:00,42.01,42.01,41.82,41.97,279868.0,30.8936,30.8936,30.7539,30.8642,279868.0
2015-11-12 09:35:00,41.97,42.05,41.96,42.02,203324.0,30.8642,30.923,30.8568,30.9009,203324.0
2015-11-12 09:40:00,42.01,42.03,41.88,41.88,148894.0,30.8936,30.9083,30.798,30.798,148894.0
2015-11-12 09:45:00,41.88,41.88,41.79,41.85,165960.0,30.798,30.798,30.7318,30.7759,165960.0
2015-11-12 09:50:00,41.86,41.86,41.8,41.8,108306.0,30.7833,30.7833,30.7391,30.7391,108306.0
2015-11-12 09:55:00,41.8,41.83,41.78,41.82,85148.0,30.7391,30.7612,30.7244,30.7539,85148.0
2015-11-12 10:00:00,41.83,41.85,41.73,41.75,144016.0,30.7612,30.7759,30.6877,30.7024,144016.0
2015-11-12 10:05:00,41.75,41.78,41.74,41.76,109186.0,30.7024,30.7244,30.695,30.7097,109186.0
2015-11-12 10:10:00,41.76,41.78,41.7,41.71,84475.0,30.7097,30.7244,30.6656,30.673,84475.0
2015-11-12 10:15:00,41.71,41.73,41.68,41.7,151607.0,30.673,30.6877,30.6509,30.6656,151607.0
2015-11-12 10:20:00,41.69,41.71,41.68,41.69,77868.0,30.6583,30.673,30.6509,30.6583,77868.0
2015-11-12 10:25:00,41.69,41.74,41.69,41.73,71200.0,30.6583,30.695,30.6583,30.6877,71200.0
2015-11-12 10:30:00,41.73,41.73,41.67,41.7,92534.0,30.6877,30.6877,30.6435,30.6656,92534.0
2015-11-12 10:35:00,41.7,41.71,41.67,41.7,85526.0,30.6656,30.673,30.6435,30.6656,85526.0
2015-11-12 10:40:00,41.7,41.71,41.68,41.7,88952.0,30.6656,30.673,30.6509,30.6656,88952.0
2015-11-12 10:45:00,41.7,41.73,41.7,41.73,124471.0,30.6656,30.6877,30.6656,30.6877,124471.0
2015-11-12 10:50:00,41.73,41.75,41.72,41.75,56815.0,30.6877,30.7024,30.6803,30.7024,56815.0
2015-11-12 10:55:00,41.75,41.81,41.74,41.8,95541.0,30.7024,30.7465,30.695,30.7391,95541.0
2015-11-12 11:00:00,41.79,41.83,41.79,41.83,53617.0,30.7318,30.7612,30.7318,30.7612,53617.0
2015-11-12 11:05:00,41.82,41.83,41.8,41.82,79712.0,30.7539,30.7612,30.7391,30.7539,79712.0
2015-11-12 11:10:00,41.82,41.83,41.8,41.8,62197.0,30.7539,30.7612,30.7391,30.7391,62197.0
2015-11-12 11:15:00,41.8,41.81,41.75,41.75,80662.0,30.7391,30.7465,30.7024,30.7024,80662.0
2015-11-12 11:20:00,41.76,41.76,41.69,41.71,158886.0,30.7097,30.7097,30.6583,30.673,158886.0
2015-11-12 11:25:00,41.71,41.72,41.7,41.7,79906.0,30.673,30.6803,30.6656,30.6656,79906.0
2015-11-12 11:30:00,41.7,41.71,41.69,41.7,115606.0,30.6656,30.673,30.6583,30.6656,115606.0
2015-11-12 11:35:00,41.7,41.7,41.69,41.7,143695.0,30.6656,30.6656,30.6583,30.6656,143695.0
2015-11-12 11:40:00,41.69,41.7,41.69,41.69,75099.0,30.6583,30.6656,30.6583,30.6583,75099.0
2015-11-12 11:45:00,41.69,41.7,41.66,41.68,214573.0,30.6583,30.6656,30.6362,30.6509,214573.0
2015-11-12 11:50:00,41.69,41.69,41.65,41.67,102069.0,30.6583,30.6583,30.6288,30.6435,102069.0
2015-11-12 11:55:00,41.67,41.7,41.66,41.69,110758.0,30.6435,30.6656,30.6362,30.6583,110758.0
2015-11-12 12:00:00,41.7,41.72,41.69,41.7,92742.0,30.6656,30.6803,30.6583,30.6656,92742.0
2015-11-12 12:05:00,41.69,41.71,41.67,41.67,72138.0,30.6583,30.673,30.6435,30.6435,72138.0
2015-11-12 12:10:00,41.67,41.68,41.65,41.65,84368.0,30.6435,30.6509,30.6288,30.6288,84368.0
2015-11-12 12:15:00,41.65,41.68,41.64,41.68,133017.0,30.6288,30.6509,30.6215,30.6509,133017.0
2015-11-12 12:20:00,41.68,41.68,41.64,41.65,143093.0,30.6509,30.6509,30.6215,30.6288,143093.0
2015-11-12 12:25:00,41.65,41.67,41.65,41.66,61597.0,30.6288,30.6435,30.6288,30.6362,61597.0
2015-11-12 12:30:00,41.66,41.69,41.65,41.69,84516.0,30.6362,30.6583,30.6288,30.6583,84516.0
2015-11-12 12:35:00,41.69,41.71,41.68,41.71,119922.0,30.6583,30.673,30.6509,30.673,119922.0
2015-11-12 12:40:00,41.71,41.74,41.7,41.73,135513.0,30.673,30.695,30.6656,30.6877,135513.0
2015-11-12 12:45:00,41.73,41.77,41.73,41.76,75564.0,30.6877,30.7171,30.6877,30.7097,75564.0
2015-11-12 12:50:00,41.77,41.81,41.76,41.81,92603.0,30.7171,30.7465,30.7097,30.7465,92603.0
2015-11-12 12:55:00,41.81,41.85,41.79,41.84,109627.0,30.7465,30.7759,30.7318,30.7686,109627.0
2015-11-12 13:00:00,41.84,41.87,41.83,41.83,91489.0,30.7686,30.7906,30.7612,30.7612,91489.0
2015-11-12 13:05:00,41.82,41.83,41.8,41.8,68596.0,30.7539,30.7612,30.7391,30.7391,68596.0
2015-11-12 13:10:00,41.8,41.85,41.8,41.83,92269.0,30.7391,30.7759,30.7391,30.7612,92269.0
2015-11-12 13:15:00,41.82,41.86,41.82,41.86,46045.0,30.7539,30.7833,30.7539,30.7833,46045.0
2015-11-12 13:20:00,41.86,41.86,41.81,41.82,112038.0,30.7833,30.7833,30.7465,30.7539,112038.0
2015-11-12 13:25:00,41.83,41.85,41.82,41.85,63015.0,30.7612,30.7759,30.7539,30.7759,63015.0
2015-11-12 13:30:00,41.85,41.87,41.85,41.87,74921.0,30.7759,30.7906,30.7759,30.7906,74921.0
2015-11-12 13:35:00,41.86,41.9,41.86,41.87,87520.0,30.7833,30.8127,30.7833,30.7906,87520.0
2015-11-12 13:40:00,41.87,41.88,41.81,41.82,54804.0,30.7906,30.798,30.7465,30.7539,54804.0
2015-11-12 13:45:00,41.81,41.82,41.77,41.8,101902.0,30.7465,30.7539,30.7171,30.7391,101902.0
2015-11-12 13:50:00,41.8,41.81,41.78,41.81,40203.0,30.7391,30.7465,30.7244,30.7465,40203.0
2015-11-12 13:55:00,41.81,41.84,41.81,41.83,53106.0,30.7465,30.7686,30.7465,30.7612,53106.0
2015-11-12 14:00:00,41.83,41.85,41.82,41.83,120177.0,30.7612,30.7759,30.7539,30.7612,120177.0
2015-11-12 14:05:00,41.83,41.87,41.82,41.85,61732.0,30.7612,30.7906,30.7539,30.7759,61732.0
2015-11-12 14:10:00,41.85,41.85,41.8,41.82,58257.0,30.7759,30.7759,30.7391,30.7539,58257.0
2015-11-12 14:15:00,41.82,41.84,41.81,41.83,73794.0,30.7539,30.7686,30.7465,30.7612,73794.0
2015-11-12 14:20:00,41.83,41.84,41.79,41.81,92008.0,30.7612,30.7686,30.7318,30.7465,92008.0
2015-11-12 14:25:00,41.81,41.91,41.81,41.91,141151.0,30.7465,30.82,30.7465,30.82,141151.0
2015-11-12 14:30:00,41.91,41.92,41.88,41.88,105380.0,30.82,30.8274,30.798,30.798,105380.0
2015-11-12 14:35:00,41.88,41.9,41.86,41.86,82057.0,30.798,30.8127,30.7833,30.7833,82057.0
2015-11-12 14:40:00,41.86,41.89,41.84,41.88,73133.0,30.7833,30.8053,30.7686,30.798,73133.0
2015-11-12 14:45:00,41.88,41.88,41.84,41.86,68416.0,30.798,30.798,30.7686,30.7833,68416.0
2015-11-12 14:50:00,41.87,41.87,41.77,41.78,116538.0,30.7906,30.7906,30.7171,30.7244,116538.0
2015-11-12 14:55:00,41.78,41.84,41.78,41.84,84529.0,30.7244,30.7686,30.7244,30.7686,84529.0
2015-11-12 15:00:00,41.83,41.86,41.81,41.82,128411.0,30.7612,30.7833,30.7465,30.7539,128411.0
2015-11-12 15:05:00,41.81,41.82,41.79,41.81,115443.0,30.7465,30.7539,30.7318,30.7465,115443.0
2015-11-12 15:10:00,41.81,41.81,41.75,41.77,197552.0,30.7465,30.7465,30.7024,30.7171,197552.0
2015-11-12 15:15:00,41.77,41.79,41.76,41.79,112464.0,30.7171,30.7318,30.7097,30.7318,112464.0
2015-11-12 15:20:00,41.78,41.79,41.75,41.76,139301.0,30.7244,30.7318,30.7024,30.7097,139301.0
2015-11-12 15:25:00,41.76,41.77,41.75,41.76,120359.0,30.7097,30.7171,30.7024,30.7097,120359.0
2015-11-12 15:30:00,41.76,41.77,41.65,41.66,190551.0,30.7097,30.7171,30.6288,30.6362,190551.0
2015-11-12 15:35:00,41.65,41.72,41.65,41.69,224630.0,30.6288,30.6803,30.6288,30.6583,224630.0
2015-11-12 15:40:00,41.69,41.69,41.63,41.65,291490.0,30.6583,30.6583,30.6141,30.6288,291490.0
2015-11-12 15:45:00,41.65,41.66,41.62,41.63,153965.0,30.6288,30.6362,30.6068,30.6141,153965.0
2015-11-12 15:50:00,41.63,41.65,41.6,41.61,238140.0,30.6141,30.6288,30.5921,30.5994,238140.0
2015-11-12 15:55:00,41.6,41.62,41.57,41.58,506683.0,30.5921,30.6068,30.57,30.5774,506683.0
2015-11-13 09:30:00,41.46,41.72,41.46,41.67,310004.0,30.4891,30.6803,30.4891,30.6435,310004.0
2015-11-13 09:35:00,41.67,41.73,41.58,41.63,180349.0,30.6435,30.6877,30.5774,30.6141,180349.0
2015-11-13 09:40:00,41.63,41.71,41.63,41.65,120777.0,30.6141,30.673,30.6141,30.6288,120777.0
2015-11-13 09:45:00,41.66,41.69,41.64,41.66,129699.0,30.6362,30.6583,30.6215,30.6362,129699.0
2015-11-13 09:50:00,41.66,41.73,41.65,41.72,122646.0,30.6362,30.6877,30.6288,30.6803,122646.0
2015-11-13 09:55:00,41.73,41.79,41.72,41.75,143106.0,30.6877,30.7318,30.6803,30.7024,143106.0
2015-11-13 10:00:00,41.75,41.78,41.7,41.74,136553.0,30.7024,30.7244,30.6656,30.695,136553.0
2015-11-13 10:05:00,41.74,41.75,41.67,41.67,169917.0,30.695,30.7024,30.6435,30.6435,169917.0
2015-11-13 10:10:00,41.68,41.69,41.61,41.62,152203.0,30.6509,30.6583,30.5994,30.6068,152203.0
2015-11-13 10:15:00,41.62,41.62,41.58,41.6,292910.0,30.6068,30.6068,30.5774,30.5921,292910.0
2015-11-13 10:20:00,41.59,41.66,41.58,41.63,106800.0,30.5847,30.6362,30.5774,30.6141,106800.0
2015-11-13 10:25:00,41.62,41.63,41.55,41.56,194727.0,30.6068,30.6141,30.5553,30.5627,194727.0
2015-11-13 10:30:00,41.56,41.6,41.55,41.57,77571.0,30.5627,30.5921,30.5553,30.57,77571.0
2015-11-13 10:35:00,41.58,41.67,41.57,41.67,65893.0,30.5774,30.6435,30.57,30.6435,65893.0
2015-11-13 10:40:00,41.67,41.71,41.64,41.65,144596.0,30.6435,30.673,30.6215,30.6288,144596.0
2015-11-13 10:45:00,41.64,41.65,41.61,41.65,91319.0,30.6215,30.6288,30.5994,30.6288,91319.0
2015-11-13 10:50:00,41.65,41.66,41.56,41.57,140199.0,30.6288,30.6362,30.5627,30.57,140199.0
2015-11-13 10:55:00,41.57,41.57,41.55,41.55,137837.0,30.57,30.57,30.5553,30.5553,137837.0
2015-11-13 11:00:00,41.55,41.57,41.54,41.56,86127.0,30.5553,30.57,30.5479,30.5627,86127.0
2015-11-13 11:05:00,41.56,41.57,41.54,41.57,56096.0,30.5627,30.57,30.5479,30.57,56096.0
2015-11-13 11:10:00,41.57,41.57,41.53,41.54,90425.0,30.57,30.57,30.5406,30.5479,90425.0
2015-11-13 11:15:00,41.54,41.54,41.51,41.52,112417.0,30.5479,30.5479,30.5259,30.5332,112417.0
2015-11-13 11:20:00,41.52,41.55,41.52,41.54,121974.0,30.5332,30.5553,30.5332,30.5479,121974.0
2015-11-13 11:25:00,41.54,41.55,41.54,41.54,142039.0,30.5479,30.5553,30.5479,30.5479,142039.0
2015-11-13 11:30:00,41.54,41.55,41.53,41.55,105261.0,30.5479,30.5553,30.5406,30.5553,105261.0
2015-11-13 11:35:00,41.55,41.55,41.53,41.53,218767.0,30.5553,30.5553,30.5406,30.5406,218767.0
2015-11-13 11:40:00,41.53,41.55,41.53,41.54,40169.0,30.5406,30.5553,30.5406,30.5479,40169.0
2015-11-13 11:45:00,41.54,41.54,41.49,41.5,59097.0,30.5479,30.5479,30.5112,30.5185,59097.0
2015-11-13 11:50:00,41.5,41.53,41.48,41.48,98193.0,30.5185,30.5406,30.5038,30.5038,98193.0
2015-11-13 11:55:00,41.48,41.53,41.48,41.52,81336.0,30.5038,30.5406,30.5038,30.5332,81336.0
2015-11-13 12:00:00,41.51,41.52,41.51,41.51,44298.0,30.5259,30.5332,30.5259,30.5259,44298.0
2015-11-13 12:05:00,41.52,41.56,41.51,41.56,114338.0,30.5332,30.5627,30.5259,30.5627,114338.0
2015-11-13 12:10:00,41.56,41.58,41.54,41.57,68891.0,30.5627,30.5774,30.5479,30.57,68891.0
2015-11-13 12:15:00,41.58,41.65,41.57,41.62,52981.0,30.5774,30.6288,30.57,30.6068,52981.0
2015-11-13 12:20:00,41.63,41.64,41.6,41.6,49069.0,30.6141,30.6215,30.5921,30.5921,49069.0
2015-11-13 12:25:00,41.61,41.61,41.58,41.58,72098.0,30.5994,30.5994,30.5774,30.5774,72098.0
2015-11-13 12:30:00,41.58,41.6,41.58,41.58,34037.0,30.5774,30.5921,30.5774,30.5774,34037.0
2015-11-13 12:35:00,41.58,41.6,41.58,41.58,49715.0,30.5774,30.5921,30.5774,30.5774,49715.0
2015-11-13 12:40:00,41.59,41.59,41.53,41.54,108437.0,30.5847,30.5847,30.5406,30.5479,108437.0
2015-11-13 12:45:00,41.53,41.55,41.52,41.53,62123.0,30.5406,30.5553,30.5332,30.5406,62123.0
2015-11-13 12:50:00,41.53,41.54,41.52,41.52,50043.0,30.5406,30.5479,30.5332,30.5332,50043.0
2015-11-13 12:55:00,41.52,41.54,41.52,41.54,33987.0,30.5332,30.5479,30.5332,30.5479,33987.0
2015-11-13 13:00:00,41.53,41.55,41.52,41.55,41006.0,30.5406,30.5553,30.5332,30.5553,41006.0
2015-11-13 13:05:00,41.55,41.56,41.52,41.55,54254.0,30.5553,30.5627,30.5332,30.5553,54254.0
2015-11-13 13:10:00,41.56,41.56,41.54,41.55,44614.0,30.5627,30.5627,30.5479,30.5553,44614.0
2015-11-13 13:15:00,41.55,41.59,41.55,41.58,57231.0,30.5553,30.5847,30.5553,30.5774,57231.0
2015-11-13 13:20:00,41.57,41.58,41.55,41.57,54878.0,30.57,30.5774,30.5553,30.57,54878.0
2015-11-13 13:25:00,41.57,41.59,41.56,41.57,31967.0,30.57,30.5847,30.5627,30.57,31967.0
2015-11-13 13:30:00,41.57,41.59,41.56,41.58,73991.0,30.57,30.5847,30.5627,30.5774,73991.0
2015-11-13 13:35:00,41.58,41.59,41.53,41.56,71107.0,30.5774,30.5847,30.5406,30.5627,71107.0
2015-11-13 13:40:00,41.56,41.57,41.55,41.55,53170.0,30.5627,30.57,30.5553,30.5553,53170.0
2015-11-13 13:45:00,41.55,41.57,41.55,41.55,57770.0,30.5553,30.57,30.5553,30.5553,57770.0
2015-11-13 13:50:00,41.55,41.56,41.54,41.55,35606.0,30.5553,30.5627,30.5479,30.5553,35606.0
2015-11-13 13:55:00,41.55,41.57,41.54,41.55,57454.0,30.5553,30.57,30.5479,30.5553,57454.0
2015-11-13 14:00:00,41.55,41.56,41.55,41.56,47984.0,30.5553,30.5627,30.5553,30.5627,47984.0
2015-11-13 14:05:00,41.55,41.56,41.55,41.55,93060.0,30.5553,30.5627,30.5553,30.5553,93060.0
2015-11-13 14:10:00,41.55,41.6,41.55,41.59,134367.0,30.5553,30.5921,30.5553,30.5847,134367.0
2015-11-13 14:15:00,41.6,41.62,41.58,41.59,61603.0,30.5921,30.6068,30.5774,30.5847,61603.0
2015-11-13 14:20:00,41.6,41.61,41.58,41.59,72909.0,30.5921,30.5994,30.5774,30.5847,72909.0
2015-11-13 14:25:00,41.59,41.62,41.57,41.61,101653.0,30.5847,30.6068,30.57,30.5994,101653.0
2015-11-13 14:30:00,41.6,41.61,41.58,41.59,87131.0,30.5921,30.5994,30.5774,30.5847,87131.0
2015-11-13 14:35:00,41.6,41.6,41.52,41.54,85570.0,30.5921,30.5921,30.5332,30.5479,85570.0
2015-11-13 14:40:00,41.53,41.54,41.5,41.51,53136.0,30.5406,30.5479,30.5185,30.5259,53136.0
2015-11-13 14:45:00,41.51,41.52,41.49,41.52,208628.0,30.5259,30.5332,30.5112,30.5332,208628.0
2015-11-13 14:50:00,41.52,41.53,41.43,41.44,155627.0,30.5332,30.5406,30.4671,30.4744,155627.0
2015-11-13 14:55:00,41.44,41.5,41.44,41.49,97107.0,30.4744,30.5185,30.4744,30.5112,97107.0
2015-11-13 15:00:00,41.49,41.52,41.48,41.5,69095.0,30.5112,30.5332,30.5038,30.5185,69095.0
2015-11-13 15:05:00,41.5,41.5,41.45,41.48,96816.0,30.5185,30.5185,30.4818,30.5038,96816.0
2015-11-13 15:10:00,41.48,41.48,41.45,41.45,122730.0,30.5038,30.5038,30.4818,30.4818,122730.0
2015-11-13 15:15:00,41.46,41.46,41.45,41.45,265801.0,30.4891,30.4891,30.4818,30.4818,265801.0
2015-11-13 15:20:00,41.45,41.46,41.39,41.44,153949.0,30.4818,30.4891,30.4376,30.4744,153949.0
2015-11-13 15:25:00,41.44,41.44,41.4,41.41,99061.0,30.4744,30.4744,30.445,30.4523,99061.0
2015-11-13 15:30:00,41.41,41.47,41.36,41.41,201194.0,30.4523,30.4965,30.4156,30.4523,201194.0
2015-11-13 15:35:00,41.41,41.48,41.39,41.45,167405.0,30.4523,30.5038,30.4376,30.4818,167405.0
2015-11-13 15:40:00,41.45,41.51,41.41,41.42,358220.0,30.4818,30.5259,30.4523,30.4597,358220.0
2015-11-13 15:45:00,41.43,41.46,41.39,41.4,313144.0,30.4671,30.4891,30.4376,30.445,313144.0
2015-11-13 15:50:00,41.4,41.41,41.37,41.38,338013.0,30.445,30.4523,30.4229,30.4303,338013.0
2015-11-13 15:55:00,41.39,41.43,41.37,41.39,600222.0,30.4376,30.4671,30.4229,30.4376,600222.0
2015-11-16 09:30:00,41.43,41.55,41.39,41.46,276681.0,30.4671,30.5553,30.4376,30.4891,276681.0
2015-11-16 09:35:00,41.46,41.72,41.46,41.72,157721.0,30.4891,30.6803,30.4891,30.6803,157721.0
2015-11-16 09:40:00,41.71,41.82,41.7,41.72,195902.0,30.673,30.7539,30.6656,30.6803,195902.0
2015-11-16 09:45:00,41.71,41.84,41.7,41.77,106645.0,30.673,30.7686,30.6656,30.7171,106645.0
2015-11-16 09:50:00,41.78,41.82,41.75,41.81,157768.0,30.7244,30.7539,30.7024,30.7465,157768.0
2015-11-16 09:55:00,41.81,41.87,41.81,41.84,141602.0,30.7465,30.7906,30.7465,30.7686,141602.0
2015-11-16 10:00:00,41.83,41.84,41.75,41.81,87674.0,30.7612,30.7686,30.7024,30.7465,87674.0
2015-11-16 10:05:00,41.82,41.89,41.78,41.78,213404.0,30.7539,30.8053,30.7244,30.7244,213404.0
2015-11-16 10:10:00,41.79,41.85,41.78,41.83,111993.0,30.7318,30.7759,30.7244,30.7612,111993.0
2015-11-16 10:15:00,41.82,41.82,41.75,41.77,70834.0,30.7539,30.7539,30.7024,30.7171,70834.0
2015-11-16 10:20:00,41.77,41.83,41.74,41.83,144498.0,30.7171,30.7612,30.695,30.7612,144498.0
2015-11-16 10:25:00,41.82,41.86,41.82,41.83,92028.0,30.7539,30.7833,30.7539,30.7612,92028.0
2015-11-16 10:30:00,41.83,41.86,41.81,41.84,97906.0,30.7612,30.7833,30.7465,30.7686,97906.0
2015-11-16 10:35:00,41.84,41.85,41.8,41.84,89323.0,30.7686,30.7759,30.7391,30.7686,89323.0
2015-11-16 10:40:00,41.84,41.85,41.8,41.83,76763.0,30.7686,30.7759,30.7391,30.7612,76763.0
2015-11-16 10:45:00,41.82,41.91,41.82,41.88,100142.0,30.7539,30.82,30.7539,30.798,100142.0
2015-11-16 10:50:00,41.87,41.88,41.83,41.84,74310.0,30.7906,30.798,30.7612,30.7686,74310.0
2015-11-16 10:55:00,41.83,41.86,41.8,41.83,163034.0,30.7612,30.7833,30.7391,30.7612,163034.0
2015-11-16 11:00:00,41.83,41.93,41.83,41.86,125001.0,30.7612,30.8347,30.7612,30.7833,125001.0
2015-11-16 11:05:00,41.87,41.91,41.85,41.89,76672.0,30.7906,30.82,30.7759,30.8053,76672.0
2015-11-16 11:10:00,41.89,41.94,41.86,41.88,122876.0,30.8053,30.8421,30.7833,30.798,122876.0
2015-11-16 11:15:00,41.88,41.91,41.86,41.89,111668.0,30.798,30.82,30.7833,30.8053,111668.0
2015-11-16 11:20:00,41.89,41.92,41.88,41.91,87871.0,30.8053,30.8274,30.798,30.82,87871.0
2015-11-16 11:25:00,41.91,41.92,41.86,41.86,93042.0,30.82,30.8274,30.7833,30.7833,93042.0
2015-11-16 11:30:00,41.87,41.95,41.87,41.89,123021.0,30.7906,30.8495,30.7906,30.8053,123021.0
2015-11-16 11:35:00,41.89,41.95,41.89,41.94,94526.0,30.8053,30.8495,30.8053,30.8421,94526.0
2015-11-16 11:40:00,41.93,41.95,41.89,41.91,90794.0,30.8347,30.8495,30.8053,30.82,90794.0
2015-11-16 11:45:00,41.9,41.97,41.9,41.93,153218.0,30.8127,30.8642,30.8127,30.8347,153218.0
2015-11-16 11:50:00,41.93,41.94,41.89,41.92,142395.0,30.8347,30.8421,30.8053,30.8274,142395.0
2015-11-16 11:55:00,41.92,41.93,41.87,41.88,91917.0,30.8274,30.8347,30.7906,30.798,91917.0
2015-11-16 12:00:00,41.88,41.89,41.85,41.86,107890.0,30.798,30.8053,30.7759,30.7833,107890.0
2015-11-16 12:05:00,41.87,41.88,41.84,41.86,96380.0,30.7906,30.798,30.7686,30.7833,96380.0
2015-11-16 12:10:00,41.87,41.87,41.79,41.82,76602.0,30.7906,30.7906,30.7318,30.7539,76602.0
2015-11-16 12:15:00,41.82,41.83,41.75,41.79,115058.0,30.7539,30.7612,30.7024,30.7318,115058.0
2015-11-16 12:20:00,41.79,41.85,41.79,41.85,73754.0,30.7318,30.7759,30.7318,30.7759,73754.0
2015-11-16 12:25:00,41.85,41.85,41.82,41.83,48589.0,30.7759,30.7759,30.7539,30.7612,48589.0
2015-11-16 12:30:00,41.82,41.9,41.82,41.88,106725.0,30.7539,30.8127,30.7539,30.798,106725.0
2015-11-16 12:35:00,41.88,41.91,41.86,41.88,57808.0,30.798,30.82,30.7833,30.798,57808.0
2015-11-16 12:40:00,41.88,41.9,41.87,41.88,57867.0,30.798,30.8127,30.7906,30.798,57867.0
2015-11-16 12:45:00,41.88,41.88,41.83,41.84,56671.0,30.798,30.798,30.7612,30.7686,56671.0
2015-11-16 12:50:00,41.84,41.88,41.83,41.84,57707.0,30.7686,30.798,30.7612,30.7686,57707.0
2015-11-16 12:55:00,41.85,41.85,41.8,41.8,69817.0,30.7759,30.7759,30.7391,30.7391,69817.0
2015-11-16 13:00:00,41.8,41.82,41.8,41.8,65909.0,30.7391,30.7539,30.7391,30.7391,65909.0
2015-11-16 13:05:00,41.8,41.82,41.78,41.8,88860.0,30.7391,30.7539,30.7244,30.7391,88860.0
2015-11-16 13:10:00,41.8,41.86,41.8,41.81,88006.0,30.7391,30.7833,30.7391,30.7465,88006.0
2015-11-16 13:15:00,41.81,41.84,41.81,41.81,60213.0,30.7465,30.7686,30.7465,30.7465,60213.0
2015-11-16 13:20:00,41.81,41.82,41.78,41.78,54095.0,30.7465,30.7539,30.7244,30.7244,54095.0
2015-11-16 13:25:00,41.79,41.79,41.75,41.77,63981.0,30.7318,30.7318,30.7024,30.7171,63981.0
2015-11-16 13:30:00,41.77,41.82,41.77,41.81,48652.0,30.7171,30.7539,30.7171,30.7465,48652.0
2015-11-16 13:35:00,41.82,41.83,41.78,41.78,110242.0,30.7539,30.7612,30.7244,30.7244,110242.0
2015-11-16 13:40:00,41.78,41.78,41.74,41.76,76414.0,30.7244,30.7244,30.695,30.7097,76414.0
2015-11-16 13:45:00,41.76,41.81,41.75,41.79,84177.0,30.7097,30.7465,30.7024,30.7318,84177.0
2015-11-16 13:50:00,41.79,41.81,41.75,41.81,72222.0,30.7318,30.7465,30.7024,30.7465,72222.0
2015-11-16 13:55:00,41.8,41.81,41.77,41.79,44846.0,30.7391,30.7465,30.7171,30.7318,44846.0
2015-11-16 14:00:00,41.8,41.85,41.79,41.84,128784.0,30.7391,30.7759,30.7318,30.7686,128784.0
2015-11-16 14:05:00,41.84,41.84,41.81,41.82,107306.0,30.7686,30.7686,30.7465,30.7539,107306.0
2015-11-16 14:10:00,41.82,41.85,41.8,41.84,127656.0,30.7539,30.7759,30.7391,30.7686,127656.0
2015-11-16 14:15:00,41.85,41.88,41.83,41.87,99274.0,30.7759,30.798,30.7612,30.7906,99274.0
2015-11-16 14:20:00,41.87,41.89,41.86,41.88,30751.0,30.7906,30.8053,30.7833,30.798,30751.0
2015-11-16 14:25:00,41.88,41.9,41.88,41.9,67535.0,30.798,30.8127,30.798,30.8127,67535.0
2015-11-16 14:30:00,41.9,41.92,41.86,41.88,141415.0,30.8127,30.8274,30.7833,30.798,141415.0
2015-11-16 14:35:00,41.88,41.89,41.86,41.88,74023.0,30.798,30.8053,30.7833,30.798,74023.0
2015-11-16 14:40:00,41.89,41.9,41.85,41.86,94253.0,30.8053,30.8127,30.7759,30.7833,94253.0
2015-11-16 14:45:00,41.86,41.9,41.84,41.84,86483.0,30.7833,30.8127,30.7686,30.7686,86483.0
2015-11-16 14:50:00,41.84,41.85,41.81,41.83,74132.0,30.7686,30.7759,30.7465,30.7612,74132.0
2015-11-16 14:55:00,41.84,41.84,41.78,41.8,200742.0,30.7686,30.7686,30.7244,30.7391,200742.0
2015-11-16 15:00:00,41.8,41.89,41.8,41.89,114311.0,30.7391,30.8053,30.7391,30.8053,114311.0
2015-11-16 15:05:00,41.88,41.92,41.87,41.92,82829.0,30.798,30.8274,30.7906,30.8274,82829.0
2015-11-16 15:10:00,41.91,41.93,41.89,41.9,163022.0,30.82,30.8347,30.8053,30.8127,163022.0
2015-11-16 15:15:00,41.91,41.94,41.9,41.93,75427.0,30.82,30.8421,30.8127,30.8347,75427.0
2015-11-16 15:20:00,41.92,41.98,41.91,41.98,204454.0,30.8274,30.8715,30.82,30.8715,204454.0
2015-11-16 15:25:00,41.98,42.0,41.95,41.95,159560.0,30.8715,30.8862,30.8495,30.8495,159560.0
2015-11-16 15:30:00,41.96,41.98,41.94,41.95,115103.0,30.8568,30.8715,30.8421,30.8495,115103.0
2015-11-16 15:35:00,41.94,41.99,41.93,41.97,238575.0,30.8421,30.8789,30.8347,30.8642,238575.0
2015-11-16 15:40:00,41.97,41.97,41.87,41.87,191282.0,30.8642,30.8642,30.7906,30.7906,191282.0
2015-11-16 15:45:00,41.87,41.93,41.83,41.84,429657.0,30.7906,30.8347,30.7612,30.7686,429657.0
2015-11-16 15:50:00,41.84,41.89,41.83,41.89,234217.0,30.7686,30.8053,30.7612,30.8053,234217.0
2015-11-16 15:55:00,41.88,41.97,41.88,41.97,583085.0,30.798,30.8642,30.798,30.8642,583085.0
2015-11-17 09:30:00,41.85,41.98,41.84,41.91,510395.0,30.7759,30.8715,30.7686,30.82,510395.0
2015-11-17 09:35:00,41.91,42.15,41.88,42.15,229845.0,30.82,30.9965,30.798,30.9965,229845.0
2015-11-17 09:40:00,42.15,42.15,42.07,42.08,325086.0,30.9965,30.9965,30.9377,30.9451,325086.0
2015-11-17 09:45:00,42.08,42.14,42.04,42.12,185662.0,30.9451,30.9892,30.9156,30.9745,185662.0
2015-11-17 09:50:00,42.12,42.13,41.99,42.04,142014.0,30.9745,30.9818,30.8789,30.9156,142014.0
2015-11-17 09:55:00,42.05,42.05,41.91,41.96,153370.0,30.923,30.923,30.82,30.8568,153370.0
2015-11-17 10:00:00,41.97,42.0,41.91,41.93,160512.0,30.8642,30.8862,30.82,30.8347,160512.0
2015-11-17 10:05:00,41.93,41.96,41.86,41.88,223596.0,30.8347,30.8568,30.7833,30.798,223596.0
2015-11-17 10:10:00,41.88,41.88,41.82,41.83,138383.0,30.798,30.798,30.7539,30.7612,138383.0
2015-11-17 10:15:00,41.83,41.84,41.68,41.74,286181.0,30.7612,30.7686,30.6509,30.695,286181.0
2015-11-17 10:20:00,41.75,41.82,41.74,41.8,240614.0,30.7024,30.7539,30.695,30.7391,240614.0
2015-11-17 10:25:00,41.81,41.81,41.76,41.76,203368.0,30.7465,30.7465,30.7097,30.7097,203368.0
2015-11-17 10:30:00,41.76,41.85,41.75,41.85,216152.0,30.7097,30.7759,30.7024,30.7759,216152.0
2015-11-17 10:35:00,41.85,41.88,41.84,41.85,162082.0,30.7759,30.798,30.7686,30.7759,162082.0
2015-11-17 10:40:00,41.85,41.92,41.84,41.92,109523.0,30.7759,30.8274,30.7686,30.8274,109523.0
2015-11-17 10:45:00,41.91,41.93,41.88,41.9,144922.0,30.82,30.8347,30.798,30.8127,144922.0
2015-11-17 10:50:00,41.9,41.93,41.87,41.91,118121.0,30.8127,30.8347,30.7906,30.82,118121.0
2015-11-17 10:55:00,41.91,41.98,41.91,41.96,123715.0,30.82,30.8715,30.82,30.8568,123715.0
2015-11-17 11:00:00,41.96,41.97,41.93,41.94,85229.0,30.8568,30.8642,30.8347,30.8421,85229.0
2015-11-17 11:05:00,41.94,41.96,41.93,41.93,67247.0,30.8421,30.8568,30.8347,30.8347,67247.0
2015-11-17 11:10:00,41.93,41.94,41.9,41.91,85555.0,30.8347,30.8421,30.8127,30.82,85555.0
2015-11-17 11:15:00,41.9,41.94,41.88,41.92,107938.0,30.8127,30.8421,30.798,30.8274,107938.0
2015-11-17 11:20:00,41.92,41.94,41.9,41.93,89859.0,30.8274,30.8421,30.8127,30.8347,89859.0
2015-11-17 11:25:00,41.94,41.99,41.91,41.99,104329.0,30.8421,30.8789,30.82,30.8789,104329.0
2015-11-17 11:30:00,41.99,42.05,41.96,42.0,160361.0,30.8789,30.923,30.8568,30.8862,160361.0
2015-11-17 11:35:00,42.0,42.0,41.93,41.97,136306.0,30.8862,30.8862,30.8347,30.8642,136306.0
2015-11-17 11:40:00,41.97,41.99,41.94,41.99,59949.0,30.8642,30.8789,30.8421,30.8789,59949.0
2015-11-17 11:45:00,41.99,42.0,41.95,42.0,46488.0,30.8789,30.8862,30.8495,30.8862,46488.0
2015-11-17 11:50:00,42.0,42.0,41.92,41.93,94622.0,30.8862,30.8862,30.8274,30.8347,94622.0
2015-11-17 11:55:00,41.92,41.93,41.91,41.91,30473.0,30.8274,30.8347,30.82,30.82,30473.0
2015-11-17 12:00:00,41.91,41.92,41.88,41.9,161912.0,30.82,30.8274,30.798,30.8127,161912.0
2015-11-17 12:05:00,41.9,41.93,41.89,41.92,101079.0,30.8127,30.8347,30.8053,30.8274,101079.0
2015-11-17 12:10:00,41.93,41.96,41.92,41.94,62229.0,30.8347,30.8568,30.8274,30.8421,62229.0
2015-11-17 12:15:00,41.94,41.98,41.94,41.98,31537.0,30.8421,30.8715,30.8421,30.8715,31537.0
2015-11-17 12:20:00,41.97,41.98,41.88,41.88,55461.0,30.8642,30.8715,30.798,30.798,55461.0
2015-11-17 12:25:00,41.88,41.91,41.87,41.91,122971.0,30.798,30.82,30.7906,30.82,122971.0
2015-11-17 12:30:00,41.9,41.94,41.89,41.93,80539.0,30.8127,30.8421,30.8053,30.8347,80539.0
2015-11-17 12:35:00,41.92,41.92,41.84,41.86,53507.0,30.8274,30.8274,30.7686,30.7833,53507.0
2015-11-17 12:40:00,41.85,41.85,41.77,41.77,98648.0,30.7759,30.7759,30.7171,30.7171,98648.0
2015-11-17 12:45:00,41.78,41.81,41.72,41.73,112073.0,30.7244,30.7465,30.6803,30.6877,112073.0
2015-11-17 12:50:00,41.73,41.78,41.71,41.78,134742.0,30.6877,30.7244,30.673,30.7244,134742.0
2015-11-17 12:55:00,41.79,41.83,41.78,41.8,75155.0,30.7318,30.7612,30.7244,30.7391,75155.0
2015-11-17 13:00:00,41.8,41.82,41.76,41.8,88761.0,30.7391,30.7539,30.7097,30.7391,88761.0
2015-11-17 13:05:00,41.81,41.86,41.8,41.85,59304.0,30.7465,30.7833,30.7391,30.7759,59304.0
2015-11-17 13:10:00,41.85,41.86,41.84,41.85,32399.0,30.7759,30.7833,30.7686,30.7759,32399.0
2015-11-17 13:15:00,41.85,41.86,41.76,41.78,59430.0,30.7759,30.7833,30.7097,30.7244,59430.0
2015-11-17 13:20:00,41.77,41.79,41.76,41.77,48991.0,30.7171,30.7318,30.7097,30.7171,48991.0
2015-11-17 13:25:00,41.76,41.78,41.74,41.76,132008.0,30.7097,30.7244,30.695,30.7097,132008.0
2015-11-17 13:30:00,41.76,41.81,41.75,41.81,91688.0,30.7097,30.7465,30.7024,30.7465,91688.0
2015-11-17 13:35:00,41.81,41.81,41.77,41.78,46651.0,30.7465,30.7465,30.7171,30.7244,46651.0
2015-11-17 13:40:00,41.79,41.82,41.77,41.8,74187.0,30.7318,30.7539,30.7171,30.7391,74187.0
2015-11-17 13:45:00,41.8,41.83,41.79,41.81,57725.0,30.7391,30.7612,30.7318,30.7465,57725.0
2015-11-17 13:50:00,41.82,41.82,41.78,41.79,71189.0,30.7539,30.7539,30.7244,30.7318,71189.0
2015-11-17 13:55:00,41.79,41.83,41.79,41.8,103168.0,30.7318,30.7612,30.7318,30.7391,103168.0
2015-11-17 14:00:00,41.8,41.8,41.75,41.76,91879.0,30.7391,30.7391,30.7024,30.7097,91879.0
2015-11-17 14:05:00,41.76,41.8,41.74,41.79,168956.0,30.7097,30.7391,30.695,30.7318,168956.0
2015-11-17 14:10:00,41.8,41.8,41.75,41.77,53435.0,30.7391,30.7391,30.7024,30.7171,53435.0
2015-11-17 14:15:00,41.77,41.78,41.74,41.75,77495.0,30.7171,30.7244,30.695,30.7024,77495.0
2015-11-17 14:20:00,41.75,41.79,41.74,41.76,177996.0,30.7024,30.7318,30.695,30.7097,177996.0
2015-11-17 14:25:00,41.76,41.76,41.7,41.7,187868.0,30.7097,30.7097,30.6656,30.6656,187868.0
2015-11-17 14:30:00,41.7,41.71,41.66,41.69,75827.0,30.6656,30.673,30.6362,30.6583,75827.0
2015-11-17 14:35:00,41.69,41.71,41.66,41.7,76898.0,30.6583,30.673,30.6362,30.6656,76898.0
2015-11-17 14:40:00,41.7,41.71,41.65,41.67,195471.0,30.6656,30.673,30.6288,30.6435,195471.0
2015-11-17 14:45:00,41.68,41.69,41.62,41.69,187913.0,30.6509,30.6583,30.6068,30.6583,187913.0
2015-11-17 14:50:00,41.69,41.7,41.62,41.64,96051.0,30.6583,30.6656,30.6068,30.6215,96051.0
2015-11-17 14:55:00,41.63,41.69,41.62,41.67,61059.0,30.6141,30.6583,30.6068,30.6435,61059.0
2015-11-17 15:00:00,41.67,41.68,41.57,41.58,165516.0,30.6435,30.6509,30.57,30.5774,165516.0
2015-11-17 15:05:00,41.58,41.62,41.57,41.57,108049.0,30.5774,30.6068,30.57,30.57,108049.0
2015-11-17 15:10:00,41.57,41.58,41.5,41.55,185560.0,30.57,30.5774,30.5185,30.5553,185560.0
2015-11-17 15:15:00,41.55,41.56,41.52,41.54,147823.0,30.5553,30.5627,30.5332,30.5479,147823.0
2015-11-17 15:20:00,41.54,41.63,41.52,41.6,310554.0,30.5479,30.6141,30.5332,30.5921,310554.0
2015-11-17 15:25:00,41.6,41.62,41.56,41.59,177181.0,30.5921,30.6068,30.5627,30.5847,177181.0
2015-11-17 15:30:00,41.59,41.64,41.55,41.62,234426.0,30.5847,30.6215,30.5553,30.6068,234426.0
2015-11-17 15:35:00,41.64,41.64,41.56,41.56,253813.0,30.6215,30.6215,30.5627,30.5627,253813.0
2015-11-17 15:40:00,41.56,41.66,41.56,41.61,342039.0,30.5627,30.6362,30.5627,30.5994,342039.0
2015-11-17 15:45:00,41.61,41.67,41.6,41.67,415864.0,30.5994,30.6435,30.5921,30.6435,415864.0
2015-11-17 15:50:00,41.67,41.73,41.66,41.71,422856.0,30.6435,30.6877,30.6362,30.673,422856.0
2015-11-17 15:55:00,41.71,41.72,41.65,41.67,540979.0,30.673,30.6803,30.6288,30.6435,540979.0
2015-11-18 09:30:00,41.77,41.77,41.68,41.72,202159.0,30.7171,30.7171,30.6509,30.6803,202159.0
2015-11-18 09:35:00,41.72,41.79,41.72,41.79,94338.0,30.6803,30.7318,30.6803,30.7318,94338.0
2015-11-18 09:40:00,41.78,41.79,41.72,41.73,139743.0,30.7244,30.7318,30.6803,30.6877,139743.0
2015-11-18 09:45:00,41.72,41.89,41.71,41.89,138413.0,30.6803,30.8053,30.673,30.8053,138413.0
2015-11-18 09:50:00,41.89,42.02,41.88,41.99,431924.0,30.8053,30.9009,30.798,30.8789,431924.0
2015-11-18 09:55:00,42.0,42.0,41.89,41.92,193573.0,30.8862,30.8862,30.8053,30.8274,193573.0
2015-11-18 10:00:00,41.91,41.95,41.9,41.95,105079.0,30.82,30.8495,30.8127,30.8495,105079.0
2015-11-18 10:05:00,41.95,41.98,41.94,41.97,120224.0,30.8495,30.8715,30.8421,30.8642,120224.0
2015-11-18 10:10:00,41.96,41.97,41.82,41.83,119942.0,30.8568,30.8642,30.7539,30.7612,119942.0
2015-11-18 10:15:00,41.82,41.89,41.81,41.86,129596.0,30.7539,30.8053,30.7465,30.7833,129596.0
2015-11-18 10:20:00,41.86,41.93,41.86,41.89,75605.0,30.7833,30.8347,30.7833,30.8053,75605.0
2015-11-18 10:25:00,41.89,41.9,41.83,41.89,75816.0,30.8053,30.8127,30.7612,30.8053,75816.0
2015-11-18 10:30:00,41.9,41.94,41.88,41.92,89285.0,30.8127,30.8421,30.798,30.8274,89285.0
2015-11-18 10:35:00,41.91,41.95,41.89,41.93,103313.0,30.82,30.8495,30.8053,30.8347,103313.0
2015-11-18 10:40:00,41.93,41.94,41.87,41.92,98830.0,30.8347,30.8421,30.7906,30.8274,98830.0
2015-11-18 10:45:00,41.92,41.95,41.91,41.92,151268.0,30.8274,30.8495,30.82,30.8274,151268.0
2015-11-18 10:50:00,41.92,41.94,41.91,41.91,91217.0,30.8274,30.8421,30.82,30.82,91217.0
2015-11-18 10:55:00,41.91,41.92,41.86,41.91,123035.0,30.82,30.8274,30.7833,30.82,123035.0
2015-11-18 11:00:00,41.9,41.91,41.81,41.81,90955.0,30.8127,30.82,30.7465,30.7465,90955.0
2015-11-18 11:05:00,41.81,41.83,41.81,41.82,78441.0,30.7465,30.7612,30.7465,30.7539,78441.0
2015-11-18 11:10:00,41.82,41.9,41.82,41.89,120939.0,30.7539,30.8127,30.7539,30.8053,120939.0
2015-11-18 11:15:00,41.89,41.93,41.87,41.88,112901.0,30.8053,30.8347,30.7906,30.798,112901.0
2015-11-18 11:20:00,41.87,41.92,41.87,41.9,158981.0,30.7906,30.8274,30.7906,30.8127,158981.0
2015-11-18 11:25:00,41.9,41.98,41.88,41.96,93281.0,30.8127,30.8715,30.798,30.8568,93281.0
2015-11-18 11:30:00,41.96,41.99,41.94,41.95,52281.0,30.8568,30.8789,30.8421,30.8495,52281.0
2015-11-18 11:35:00,41.95,41.97,41.93,41.93,77723.0,30.8495,30.8642,30.8347,30.8347,77723.0
2015-11-18 11:40:00,41.94,41.98,41.93,41.97,55631.0,30.8421,30.8715,30.8347,30.8642,55631.0
2015-11-18 11:45:00,41.97,42.0,41.97,41.99,79570.0,30.8642,30.8862,30.8642,30.8789,79570.0
2015-11-18 11:50:00,41.99,42.02,41.98,41.99,133582.0,30.8789,30.9009,30.8715,30.8789,133582.0
2015-11-18 11:55:00,41.99,42.0,41.93,41.93,92747.0,30.8789,30.8862,30.8347,30.8347,92747.0
2015-11-18 12:00:00,41.93,41.95,41.92,41.94,63868.0,30.8347,30.8495,30.8274,30.8421,63868.0
2015-11-18 12:05:00,41.94,41.97,41.94,41.97,49181.0,30.8421,30.8642,30.8421,30.8642,49181.0
2015-11-18 12:10:00,41.97,41.99,41.96,41.96,46238.0,30.8642,30.8789,30.8568,30.8568,46238.0
2015-11-18 12:15:00,41.97,42.0,41.95,41.98,87484.0,30.8642,30.8862,30.8495,30.8715,87484.0
2015-11-18 12:20:00,41.98,42.01,41.96,41.97,147477.0,30.8715,30.8936,30.8568,30.8642,147477.0
2015-11-18 12:25:00,41.97,41.99,41.96,41.96,47893.0,30.8642,30.8789,30.8568,30.8568,47893.0
2015-11-18 12:30:00,41.96,41.97,41.89,41.89,119116.0,30.8568,30.8642,30.8053,30.8053,119116.0
2015-11-18 12:35:00,41.89,41.9,41.88,41.88,54546.0,30.8053,30.8127,30.798,30.798,54546.0
2015-11-18 12:40:00,41.88,41.89,41.82,41.82,72280.0,30.798,30.8053,30.7539,30.7539,72280.0
2015-11-18 12:45:00,41.82,41.93,41.82,41.91,125080.0,30.7539,30.8347,30.7539,30.82,125080.0
2015-11-18 12:50:00,41.91,41.92,41.89,41.89,95189.0,30.82,30.8274,30.8053,30.8053,95189.0
2015-11-18 12:55:00,41.89,41.91,41.89,41.89,37918.0,30.8053,30.82,30.8053,30.8053,37918.0
2015-11-18 13:00:00,41.89,41.9,41.85,41.85,49067.0,30.8053,30.8127,30.7759,30.7759,49067.0
2015-11-18 13:05:00,41.86,41.9,41.85,41.87,62372.0,30.7833,30.8127,30.7759,30.7906,62372.0
2015-11-18 13:10:00,41.87,41.91,41.86,41.88,77496.0,30.7906,30.82,30.7833,30.798,77496.0
2015-11-18 13:15:00,41.88,41.89,41.83,41.85,66353.0,30.798,30.8053,30.7612,30.7759,66353.0
2015-11-18 13:20:00,41.86,41.9,41.85,41.89,55340.0,30.7833,30.8127,30.7759,30.8053,55340.0
2015-11-18 13:25:00,41.89,41.93,41.88,41.91,122227.0,30.8053,30.8347,30.798,30.82,122227.0
2015-11-18 13:30:00,41.92,41.96,41.91,41.94,184308.0,30.8274,30.8568,30.82,30.8421,184308.0
2015-11-18 13:35:00,41.94,41.94,41.92,41.92,77586.0,30.8421,30.8421,30.8274,30.8274,77586.0
2015-11-18 13:40:00,41.93,41.94,41.91,41.91,52026.0,30.8347,30.8421,30.82,30.82,52026.0
2015-11-18 13:45:00,41.91,41.92,41.88,41.88,175901.0,30.82,30.8274,30.798,30.798,175901.0
2015-11-18 13:50:00,41.88,41.91,41.86,41.9,61095.0,30.798,30.82,30.7833,30.8127,61095.0
2015-11-18 13:55:00,41.9,41.91,41.86,41.87,91658.0,30.8127,30.82,30.7833,30.7906,91658.0
2015-11-18 14:00:00,41.86,41.96,41.82,41.84,283420.0,30.7833,30.8568,30.7539,30.7686,283420.0
2015-11-18 14:05:00,41.84,42.02,41.84,41.99,142967.0,30.7686,30.9009,30.7686,30.8789,142967.0
2015-11-18 14:10:00,42.0,42.1,41.99,42.06,225104.0,30.8862,30.9598,30.8789,30.9303,225104.0
2015-11-18 14:15:00,42.07,42.07,41.99,42.0,77265.0,30.9377,30.9377,30.8789,30.8862,77265.0
2015-11-18 14:20:00,42.0,42.04,41.98,41.99,97468.0,30.8862,30.9156,30.8715,30.8789,97468.0
2015-11-18 14:25:00,41.98,42.05,41.98,42.05,89916.0,30.8715,30.923,30.8715,30.923,89916.0
2015-11-18 14:30:00,42.05,42.07,42.01,42.04,124210.0,30.923,30.9377,30.8936,30.9156,124210.0
2015-11-18 14:35:00,42.03,42.05,42.03,42.05,77863.0,30.9083,30.923,30.9083,30.923,77863.0
2015-11-18 14:40:00,42.04,42.09,42.04,42.07,118020.0,30.9156,30.9524,30.9156,30.9377,118020.0
2015-11-18 14:45:00,42.07,42.15,42.07,42.15,204647.0,30.9377,30.9965,30.9377,30.9965,204647.0
2015-11-18 14:50:00,42.15,42.15,42.1,42.14,160657.0,30.9965,30.9965,30.9598,30.9892,160657.0
2015-11-18 14:55:00,42.15,42.15,42.09,42.13,161325.0,30.9965,30.9965,30.9524,30.9818,161325.0
2015-11-18 15:00:00,42.13,42.14,42.09,42.11,101482.0,30.9818,30.9892,30.9524,30.9671,101482.0
2015-11-18 15:05:00,42.11,42.12,42.09,42.09,133159.0,30.9671,30.9745,30.9524,30.9524,133159.0
2015-11-18 15:10:00,42.09,42.15,42.09,42.15,107893.0,30.9524,30.9965,30.9524,30.9965,107893.0
2015-11-18 15:15:00,42.14,42.16,42.12,42.14,233786.0,30.9892,31.0039,30.9745,30.9892,233786.0
2015-11-18 15:20:00,42.14,42.15,42.13,42.15,92011.0,30.9892,30.9965,30.9818,30.9965,92011.0
2015-11-18 15:25:00,42.14,42.2,42.14,42.19,132545.0,30.9892,31.0333,30.9892,31.0259,132545.0
2015-11-18 15:30:00,42.19,42.25,42.18,42.23,342065.0,31.0259,31.0701,31.0186,31.0554,342065.0
2015-11-18 15:35:00,42.23,42.25,42.2,42.21,346379.0,31.0554,31.0701,31.0333,31.0407,346379.0
2015-11-18 15:40:00,42.21,42.24,42.2,42.2,240774.0,31.0407,31.0627,31.0333,31.0333,240774.0
2015-11-18 15:45:00,42.2,42.28,42.2,42.26,357057.0,31.0333,31.0921,31.0333,31.0774,357057.0
2015-11-18 15:50:00,42.27,42.31,42.26,42.29,461231.0,31.0848,31.1142,31.0774,31.0995,461231.0
2015-11-18 15:55:00,42.3,42.35,42.26,42.26,1011488.0,31.1068,31.1436,31.0774,31.0774,1011488.0
2015-11-19 09:30:00,42.32,42.6,42.32,42.59,605384.0,31.1215,31.3275,31.1215,31.3201,605384.0
2015-11-19 09:35:00,42.59,42.68,42.57,42.6,233969.0,31.3201,31.3863,31.3054,31.3275,233969.0
2015-11-19 09:40:00,42.6,42.76,42.6,42.76,324595.0,31.3275,31.4451,31.3275,31.4451,324595.0
2015-11-19 09:45:00,42.75,42.76,42.7,42.75,360472.0,31.4378,31.4451,31.401,31.4378,360472.0
2015-11-19 09:50:00,42.75,42.78,42.7,42.76,250763.0,31.4378,31.4598,31.401,31.4451,250763.0
2015-11-19 09:55:00,42.75,42.83,42.74,42.81,408138.0,31.4378,31.4966,31.4304,31.4819,408138.0
2015-11-19 10:00:00,42.81,42.95,42.8,42.95,232076.0,31.4819,31.5848,31.4745,31.5848,232076.0
2015-11-19 10:05:00,42.95,43.04,42.94,43.02,654191.0,31.5848,31.651,31.5775,31.6363,654191.0
2015-11-19 10:10:00,43.02,43.03,42.93,43.01,332969.0,31.6363,31.6437,31.5701,31.629,332969.0
2015-11-19 10:15:00,43.01,43.05,42.96,42.96,380229.0,31.629,31.6584,31.5922,31.5922,380229.0
2015-11-19 10:20:00,42.96,43.09,42.95,43.09,417498.0,31.5922,31.6878,31.5848,31.6878,417498.0
2015-11-19 10:25:00,43.09,43.15,43.05,43.12,430884.0,31.6878,31.7319,31.6584,31.7099,430884.0
2015-11-19 10:30:00,43.13,43.19,43.09,43.12,323472.0,31.7172,31.7613,31.6878,31.7099,323472.0
2015-11-19 10:35:00,43.11,43.14,43.05,43.06,236831.0,31.7025,31.7246,31.6584,31.6657,236831.0
2015-11-19 10:40:00,43.06,43.06,43.01,43.02,227503.0,31.6657,31.6657,31.629,31.6363,227503.0
2015-11-19 10:45:00,43.02,43.09,43.01,43.08,172558.0,31.6363,31.6878,31.629,31.6804,172558.0
2015-11-19 10:50:00,43.09,43.09,43.0,43.01,232151.0,31.6878,31.6878,31.6216,31.629,232151.0
2015-11-19 10:55:00,43.01,43.04,42.98,43.0,250469.0,31.629,31.651,31.6069,31.6216,250469.0
2015-11-19 11:00:00,43.01,43.01,42.95,42.97,156542.0,31.629,31.629,31.5848,31.5995,156542.0
2015-11-19 11:05:00,42.97,43.01,42.96,42.98,133415.0,31.5995,31.629,31.5922,31.6069,133415.0
2015-11-19 11:10:00,42.98,43.02,42.98,43.01,192144.0,31.6069,31.6363,31.6069,31.629,192144.0
2015-11-19 11:15:00,43.02,43.05,42.99,43.03,258509.0,31.6363,31.6584,31.6143,31.6437,258509.0
2015-11-19 11:20:00,43.03,43.04,43.01,43.04,233460.0,31.6437,31.651,31.629,31.651,233460.0
2015-11-19 11:25:00,43.04,43.08,43.01,43.06,220192.0,31.651,31.6804,31.629,31.6657,220192.0
2015-11-19 11:30:00,43.05,43.08,43.03,43.07,119149.0,31.6584,31.6804,31.6437,31.6731,119149.0
2015-11-19 11:35:00,43.08,43.12,43.06,43.1,402200.0,31.6804,31.7099,31.6657,31.6951,402200.0
2015-11-19 11:40:00,43.1,43.11,43.09,43.11,179075.0,31.6951,31.7025,31.6878,31.7025,179075.0
2015-11-19 11:45:00,43.1,43.13,43.1,43.11,192571.0,31.6951,31.7172,31.6951,31.7025,192571.0
2015-11-19 11:50:00,43.11,43.12,43.07,43.08,406683.0,31.7025,31.7099,31.6731,31.6804,406683.0
2015-11-19 11:55:00,43.07,43.1,43.05,43.07,285224.0,31.6731,31.6951,31.6584,31.6731,285224.0
2015-11-19 12:00:00,43.07,43.1,43.06,43.09,126848.0,31.6731,31.6951,31.6657,31.6878,126848.0
2015-11-19 12:05:00,43.09,43.12,43.06,43.06,219869.0,31.6878,31.7099,31.6657,31.6657,219869.0
2015-11-19 12:10:00,43.06,43.12,43.06,43.1,217778.0,31.6657,31.7099,31.6657,31.6951,217778.0
2015-11-19 12:15:00,43.1,43.11,43.08,43.11,116337.0,31.6951,31.7025,31.6804,31.7025,116337.0
2015-11-19 12:20:00,43.11,43.14,43.1,43.11,174021.0,31.7025,31.7246,31.6951,31.7025,174021.0
2015-11-19 12:25:00,43.11,43.12,43.09,43.12,103664.0,31.7025,31.7099,31.6878,31.7099,103664.0
2015-11-19 12:30:00,43.11,43.18,43.11,43.17,275294.0,31.7025,31.754,31.7025,31.7466,275294.0
2015-11-19 12:35:00,43.18,43.2,43.16,43.17,184252.0,31.754,31.7687,31.7393,31.7466,184252.0
2015-11-19 12:40:00,43.17,43.18,43.13,43.16,89572.0,31.7466,31.754,31.7172,31.7393,89572.0
2015-11-19 12:45:00,43.15,43.2,43.15,43.2,107821.0,31.7319,31.7687,31.7319,31.7687,107821.0
2015-11-19 12:50:00,43.19,43.22,43.19,43.19,128626.0,31.7613,31.7834,31.7613,31.7613,128626.0
2015-11-19 12:55:00,43.2,43.23,43.18,43.23,96943.0,31.7687,31.7907,31.754,31.7907,96943.0
2015-11-19 13:00:00,43.22,43.23,43.2,43.21,86506.0,31.7834,31.7907,31.7687,31.776,86506.0
2015-11-19 13:05:00,43.21,43.25,43.2,43.24,176403.0,31.776,31.8055,31.7687,31.7981,176403.0
2015-11-19 13:10:00,43.25,43.27,43.23,43.24,318196.0,31.8055,31.8202,31.7907,31.7981,318196.0
2015-11-19 13:15:00,43.25,43.26,43.24,43.26,94588.0,31.8055,31.8128,31.7981,31.8128,94588.0
2015-11-19 13:20:00,43.26,43.26,43.24,43.25,152742.0,31.8128,31.8128,31.7981,31.8055,152742.0
2015-11-19 13:25:00,43.24,43.25,43.16,43.19,89012.0,31.7981,31.8055,31.7393,31.7613,89012.0
2015-11-19 13:30:00,43.19,43.21,43.16,43.21,101608.0,31.7613,31.776,31.7393,31.776,101608.0
2015-11-19 13:35:00,43.21,43.22,43.14,43.15,138062.0,31.776,31.7834,31.7246,31.7319,138062.0
2015-11-19 13:40:00,43.15,43.18,43.14,43.15,87229.0,31.7319,31.754,31.7246,31.7319,87229.0
2015-11-19 13:45:00,43.15,43.19,43.14,43.16,162679.0,31.7319,31.7613,31.7246,31.7393,162679.0
2015-11-19 13:50:00,43.15,43.18,43.14,43.18,135525.0,31.7319,31.754,31.7246,31.754,135525.0
2015-11-19 13:55:00,43.18,43.19,43.16,43.17,116373.0,31.754,31.7613,31.7393,31.7466,116373.0
2015-11-19 14:00:00,43.17,43.2,43.17,43.18,329176.0,31.7466,31.7687,31.7466,31.754,329176.0
2015-11-19 14:05:00,43.17,43.21,43.17,43.2,219059.0,31.7466,31.776,31.7466,31.7687,219059.0
2015-11-19 14:10:00,43.19,43.2,43.19,43.2,125821.0,31.7613,31.7687,31.7613,31.7687,125821.0
2015-11-19 14:15:00,43.2,43.2,43.17,43.18,216415.0,31.7687,31.7687,31.7466,31.754,216415.0
2015-11-19 14:20:00,43.18,43.22,43.17,43.22,221587.0,31.754,31.7834,31.7466,31.7834,221587.0
2015-11-19 14:25:00,43.22,43.24,43.21,43.23,169149.0,31.7834,31.7981,31.776,31.7907,169149.0
2015-11-19 14:30:00,43.23,43.25,43.17,43.17,134451.0,31.7907,31.8055,31.7466,31.7466,134451.0
2015-11-19 14:35:00,43.17,43.18,43.12,43.13,95230.0,31.7466,31.754,31.7099,31.7172,95230.0
2015-11-19 14:40:00,43.13,43.18,43.12,43.18,184596.0,31.7172,31.754,31.7099,31.754,184596.0
2015-11-19 14:45:00,43.18,43.18,43.14,43.17,168822.0,31.754,31.754,31.7246,31.7466,168822.0
2015-11-19 14:50:00,43.18,43.22,43.17,43.2,426773.0,31.754,31.7834,31.7466,31.7687,426773.0
2015-11-19 14:55:00,43.2,43.25,43.19,43.24,169407.0,31.7687,31.8055,31.7613,31.7981,169407.0
2015-11-19 15:00:00,43.24,43.25,43.21,43.21,186372.0,31.7981,31.8055,31.776,31.776,186372.0
2015-11-19 15:05:00,43.21,43.23,43.2,43.21,168286.0,31.776,31.7907,31.7687,31.776,168286.0
2015-11-19 15:10:00,43.21,43.24,43.2,43.24,284187.0,31.776,31.7981,31.7687,31.7981,284187.0
2015-11-19 15:15:00,43.25,43.26,43.23,43.26,517044.0,31.8055,31.8128,31.7907,31.8128,517044.0
2015-11-19 15:20:00,43.26,43.29,43.23,43.28,339308.0,31.8128,31.8349,31.7907,31.8275,339308.0
2015-11-19 15:25:00,43.27,43.3,43.24,43.29,262939.0,31.8202,31.8422,31.7981,31.8349,262939.0
2015-11-19 15:30:00,43.29,43.3,43.27,43.27,403860.0,31.8349,31.8422,31.8202,31.8202,403860.0
2015-11-19 15:35:00,43.27,43.29,43.27,43.27,232882.0,31.8202,31.8349,31.8202,31.8202,232882.0
2015-11-19 15:40:00,43.27,43.3,43.22,43.23,548566.0,31.8202,31.8422,31.7834,31.7907,548566.0
2015-11-19 15:45:00,43.22,43.23,43.14,43.15,563042.0,31.7834,31.7907,31.7246,31.7319,563042.0
2015-11-19 15:50:00,43.14,43.17,43.13,43.16,499858.0,31.7246,31.7466,31.7172,31.7393,499858.0
2015-11-19 15:55:00,43.16,43.18,43.09,43.12,1331068.0,31.7393,31.754,31.6878,31.7099,1331068.0
2015-11-20 09:30:00,43.33,43.39,43.28,43.38,1551030.0,31.8643,31.9084,31.8275,31.9011,1551030.0
2015-11-20 09:35:00,43.39,43.53,43.37,43.52,566736.0,31.9084,32.0114,31.8937,32.004,566736.0
2015-11-20 09:40:00,43.52,43.58,43.49,43.55,278333.0,32.004,32.0481,31.9819,32.0261,278333.0
2015-11-20 09:45:00,43.54,43.56,43.5,43.52,408756.0,32.0187,32.0334,31.9893,32.004,408756.0
2015-11-20 09:50:00,43.52,43.57,43.51,43.55,442915.0,32.004,32.0408,31.9967,32.0261,442915.0
2015-11-20 09:55:00,43.55,43.58,43.53,43.56,219553.0,32.0261,32.0481,32.0114,32.0334,219553.0
2015-11-20 10:00:00,43.57,43.57,43.51,43.51,281387.0,32.0408,32.0408,31.9967,31.9967,281387.0
2015-11-20 10:05:00,43.51,43.54,43.45,43.51,165753.0,31.9967,32.0187,31.9525,31.9967,165753.0
2015-11-20 10:10:00,43.5,43.51,43.39,43.39,218069.0,31.9893,31.9967,31.9084,31.9084,218069.0
2015-11-20 10:15:00,43.39,43.41,43.33,43.39,151458.0,31.9084,31.9231,31.8643,31.9084,151458.0
2015-11-20 10:20:00,43.4,43.4,43.35,43.36,257289.0,31.9158,31.9158,31.879,31.8863,257289.0
2015-11-20 10:25:00,43.36,43.37,43.31,43.33,283186.0,31.8863,31.8937,31.8496,31.8643,283186.0
2015-11-20 10:30:00,43.33,43.35,43.28,43.33,154897.0,31.8643,31.879,31.8275,31.8643,154897.0
2015-11-20 10:35:00,43.34,43.39,43.31,43.34,215657.0,31.8716,31.9084,31.8496,31.8716,215657.0
2015-11-20 10:40:00,43.34,43.35,43.26,43.26,143908.0,31.8716,31.879,31.8128,31.8128,143908.0
2015-11-20 10:45:00,43.26,43.32,43.26,43.29,92392.0,31.8128,31.8569,31.8128,31.8349,92392.0
2015-11-20 10:50:00,43.29,43.32,43.27,43.3,93130.0,31.8349,31.8569,31.8202,31.8422,93130.0
2015-11-20 10:55:00,43.29,43.33,43.26,43.3,277560.0,31.8349,31.8643,31.8128,31.8422,277560.0
2015-11-20 11:00:00,43.3,43.31,43.26,43.26,169075.0,31.8422,31.8496,31.8128,31.8128,169075.0
2015-11-20 11:05:00,43.27,43.31,43.25,43.25,86692.0,31.8202,31.8496,31.8055,31.8055,86692.0
2015-11-20 11:10:00,43.25,43.26,43.21,43.22,122071.0,31.8055,31.8128,31.776,31.7834,122071.0
2015-11-20 11:15:00,43.21,43.22,43.18,43.2,129814.0,31.776,31.7834,31.754,31.7687,129814.0
2015-11-20 11:20:00,43.2,43.23,43.19,43.22,141561.0,31.7687,31.7907,31.7613,31.7834,141561.0
2015-11-20 11:25:00,43.22,43.23,43.2,43.22,113671.0,31.7834,31.7907,31.7687,31.7834,113671.0
2015-11-20 11:30:00,43.21,43.22,43.2,43.22,75763.0,31.776,31.7834,31.7687,31.7834,75763.0
2015-11-20 11:35:00,43.22,43.26,43.21,43.22,95262.0,31.7834,31.8128,31.776,31.7834,95262.0
2015-11-20 11:40:00,43.23,43.24,43.22,43.22,69470.0,31.7907,31.7981,31.7834,31.7834,69470.0
2015-11-20 11:45:00,43.23,43.23,43.2,43.22,93179.0,31.7907,31.7907,31.7687,31.7834,93179.0
2015-11-20 11:50:00,43.23,43.23,43.21,43.22,93291.0,31.7907,31.7907,31.776,31.7834,93291.0
2015-11-20 11:55:00,43.21,43.22,43.15,43.15,167296.0,31.776,31.7834,31.7319,31.7319,167296.0
2015-11-20 12:00:00,43.16,43.16,43.11,43.11,128440.0,31.7393,31.7393,31.7025,31.7025,128440.0
2015-11-20 12:05:00,43.11,43.16,43.09,43.15,212797.0,31.7025,31.7393,31.6878,31.7319,212797.0
2015-11-20 12:10:00,43.15,43.16,43.14,43.15,132726.0,31.7319,31.7393,31.7246,31.7319,132726.0
2015-11-20 12:15:00,43.16,43.19,43.14,43.15,165861.0,31.7393,31.7613,31.7246,31.7319,165861.0
2015-11-20 12:20:00,43.15,43.18,43.12,43.12,171935.0,31.7319,31.754,31.7099,31.7099,171935.0
2015-11-20 12:25:00,43.12,43.12,43.09,43.09,160061.0,31.7099,31.7099,31.6878,31.6878,160061.0
2015-11-20 12:30:00,43.09,43.12,43.08,43.1,157236.0,31.6878,31.7099,31.6804,31.6951,157236.0
2015-11-20 12:35:00,43.1,43.11,43.05,43.05,172069.0,31.6951,31.7025,31.6584,31.6584,172069.0
2015-11-20 12:40:00,43.05,43.06,43.04,43.04,177849.0,31.6584,31.6657,31.651,31.651,177849.0
2015-11-20 12:45:00,43.05,43.07,43.03,43.06,139648.0,31.6584,31.6731,31.6437,31.6657,139648.0
2015-11-20 12:50:00,43.06,43.07,43.04,43.05,98896.0,31.6657,31.6731,31.651,31.6584,98896.0
2015-11-20 12:55:00,43.05,43.05,43.04,43.04,128735.0,31.6584,31.6584,31.651,31.651,128735.0
2015-11-20 13:00:00,43.04,43.05,43.02,43.02,93073.0,31.651,31.6584,31.6363,31.6363,93073.0
2015-11-20 13:05:00,43.02,43.03,42.99,43.0,442832.0,31.6363,31.6437,31.6143,31.6216,442832.0
2015-11-20 13:10:00,43.01,43.01,42.99,43.0,227505.0,31.629,31.629,31.6143,31.6216,227505.0
2015-11-20 13:15:00,43.0,43.03,43.0,43.01,199892.0,31.6216,31.6437,31.6216,31.629,199892.0
2015-11-20 13:20:00,43.01,43.02,42.98,42.98,174213.0,31.629,31.6363,31.6069,31.6069,174213.0
2015-11-20 13:25:00,42.98,42.99,42.94,42.95,132467.0,31.6069,31.6143,31.5775,31.5848,132467.0
2015-11-20 13:30:00,42.94,42.95,42.89,42.89,97580.0,31.5775,31.5848,31.5407,31.5407,97580.0
2015-11-20 13:35:00,42.9,42.96,42.87,42.95,158668.0,31.5481,31.5922,31.526,31.5848,158668.0
2015-11-20 13:40:00,42.95,42.98,42.88,42.88,186183.0,31.5848,31.6069,31.5334,31.5334,186183.0
2015-11-20 13:45:00,42.88,42.89,42.85,42.87,113650.0,31.5334,31.5407,31.5113,31.526,113650.0
2015-11-20 13:50:00,42.86,42.87,42.84,42.85,179945.0,31.5187,31.526,31.5039,31.5113,179945.0
2015-11-20 13:55:00,42.85,42.91,42.85,42.9,147611.0,31.5113,31.5554,31.5113,31.5481,147611.0
2015-11-20 14:00:00,42.9,42.93,42.86,42.87,144261.0,31.5481,31.5701,31.5187,31.526,144261.0
2015-11-20 14:05:00,42.87,42.9,42.84,42.84,161251.0,31.526,31.5481,31.5039,31.5039,161251.0
2015-11-20 14:10:00,42.84,42.86,42.82,42.84,350026.0,31.5039,31.5187,31.4892,31.5039,350026.0
2015-11-20 14:15:00,42.84,42.85,42.77,42.78,148737.0,31.5039,31.5113,31.4525,31.4598,148737.0
2015-11-20 14:20:00,42.78,42.81,42.73,42.76,250156.0,31.4598,31.4819,31.4231,31.4451,250156.0
2015-11-20 14:25:00,42.76,42.78,42.72,42.73,190002.0,31.4451,31.4598,31.4157,31.4231,190002.0
2015-11-20 14:30:00,42.73,42.73,42.67,42.68,194897.0,31.4231,31.4231,31.3789,31.3863,194897.0
2015-11-20 14:35:00,42.67,42.7,42.64,42.65,194919.0,31.3789,31.401,31.3569,31.3642,194919.0
2015-11-20 14:40:00,42.66,42.7,42.65,42.65,251908.0,31.3716,31.401,31.3642,31.3642,251908.0
2015-11-20 14:45:00,42.65,42.67,42.6,42.61,213303.0,31.3642,31.3789,31.3275,31.3348,213303.0
2015-11-20 14:50:00,42.61,42.61,42.56,42.57,185046.0,31.3348,31.3348,31.298,31.3054,185046.0
2015-11-20 14:55:00,42.57,42.57,42.49,42.49,290300.0,31.3054,31.3054,31.2466,31.2466,290300.0
2015-11-20 15:00:00,42.5,42.55,42.48,42.48,238280.0,31.2539,31.2907,31.2392,31.2392,238280.0
2015-11-20 15:05:00,42.48,42.53,42.46,42.52,221946.0,31.2392,31.276,31.2245,31.2686,221946.0
2015-11-20 15:10:00,42.52,42.55,42.48,42.51,186684.0,31.2686,31.2907,31.2392,31.2613,186684.0
2015-11-20 15:15:00,42.52,42.53,42.47,42.53,144449.0,31.2686,31.276,31.2319,31.276,144449.0
2015-11-20 15:20:00,42.52,42.53,42.5,42.51,125827.0,31.2686,31.276,31.2539,31.2613,125827.0
2015-11-20 15:25:00,42.5,42.51,42.45,42.51,255819.0,31.2539,31.2613,31.2171,31.2613,255819.0
2015-11-20 15:30:00,42.51,42.51,42.46,42.48,294206.0,31.2613,31.2613,31.2245,31.2392,294206.0
2015-11-20 15:35:00,42.48,42.53,42.47,42.48,358866.0,31.2392,31.276,31.2319,31.2392,358866.0
2015-11-20 15:40:00,42.48,42.51,42.47,42.48,354598.0,31.2392,31.2613,31.2319,31.2392,354598.0
2015-11-20 15:45:00,42.48,42.49,42.44,42.48,429286.0,31.2392,31.2466,31.2098,31.2392,429286.0
2015-11-20 15:50:00,42.49,42.5,42.42,42.43,428088.0,31.2466,31.2539,31.1951,31.2024,428088.0
2015-11-20 15:55:00,42.42,42.44,42.4,42.44,923724.0,31.1951,31.2098,31.1804,31.2098,923724.0
2015-11-23 09:30:00,42.55,42.69,42.53,42.65,331915.0,31.2907,31.3936,31.276,31.3642,331915.0
2015-11-23 09:35:00,42.65,42.71,42.64,42.7,138938.0,31.3642,31.4083,31.3569,31.401,138938.0
2015-11-23 09:40:00,42.69,42.75,42.62,42.73,133368.0,31.3936,31.4378,31.3422,31.4231,133368.0
2015-11-23 09:45:00,42.73,42.78,42.69,42.78,146839.0,31.4231,31.4598,31.3936,31.4598,146839.0
2015-11-23 09:50:00,42.78,42.81,42.73,42.76,122828.0,31.4598,31.4819,31.4231,31.4451,122828.0
2015-11-23 09:55:00,42.75,42.75,42.69,42.72,85405.0,31.4378,31.4378,31.3936,31.4157,85405.0
2015-11-23 10:00:00,42.73,42.73,42.65,42.68,176222.0,31.4231,31.4231,31.3642,31.3863,176222.0
2015-11-23 10:05:00,42.67,42.75,42.66,42.74,152599.0,31.3789,31.4378,31.3716,31.4304,152599.0
2015-11-23 10:10:00,42.74,42.81,42.73,42.8,163682.0,31.4304,31.4819,31.4231,31.4745,163682.0
2015-11-23 10:15:00,42.8,42.84,42.76,42.84,123177.0,31.4745,31.5039,31.4451,31.5039,123177.0
2015-11-23 10:20:00,42.84,42.9,42.84,42.88,199429.0,31.5039,31.5481,31.5039,31.5334,199429.0
2015-11-23 10:25:00,42.88,42.91,42.86,42.9,141576.0,31.5334,31.5554,31.5187,31.5481,141576.0
2015-11-23 10:30:00,42.9,42.91,42.86,42.88,95872.0,31.5481,31.5554,31.5187,31.5334,95872.0
2015-11-23 10:35:00,42.88,42.92,42.87,42.92,153057.0,31.5334,31.5628,31.526,31.5628,153057.0
2015-11-23 10:40:00,42.92,42.93,42.87,42.88,93554.0,31.5628,31.5701,31.526,31.5334,93554.0
2015-11-23 10:45:00,42.88,42.94,42.87,42.94,125595.0,31.5334,31.5775,31.526,31.5775,125595.0
2015-11-23 10:50:00,42.94,43.0,42.93,43.0,186644.0,31.5775,31.6216,31.5701,31.6216,186644.0
2015-11-23 10:55:00,42.99,43.03,42.98,43.02,148292.0,31.6143,31.6437,31.6069,31.6363,148292.0
2015-11-23 11:00:00,43.02,43.05,42.98,43.01,131917.0,31.6363,31.6584,31.6069,31.629,131917.0
2015-11-23 11:05:00,43.0,43.02,42.99,43.0,142906.0,31.6216,31.6363,31.6143,31.6216,142906.0
2015-11-23 11:10:00,43.01,43.03,43.0,43.01,75620.0,31.629,31.6437,31.6216,31.629,75620.0
2015-11-23 11:15:00,43.0,43.05,43.0,43.05,95416.0,31.6216,31.6584,31.6216,31.6584,95416.0
2015-11-23 11:20:00,43.05,43.05,43.01,43.03,141151.0,31.6584,31.6584,31.629,31.6437,141151.0
2015-11-23 11:25:00,43.03,43.08,43.02,43.08,165947.0,31.6437,31.6804,31.6363,31.6804,165947.0
2015-11-23 11:30:00,43.08,43.11,43.07,43.08,146089.0,31.6804,31.7025,31.6731,31.6804,146089.0
2015-11-23 11:35:00,43.09,43.11,43.07,43.07,172302.0,31.6878,31.7025,31.6731,31.6731,172302.0
2015-11-23 11:40:00,43.08,43.13,43.07,43.1,163816.0,31.6804,31.7172,31.6731,31.6951,163816.0
2015-11-23 11:45:00,43.1,43.11,43.06,43.1,158947.0,31.6951,31.7025,31.6657,31.6951,158947.0
2015-11-23 11:50:00,43.1,43.13,43.1,43.11,96188.0,31.6951,31.7172,31.6951,31.7025,96188.0
2015-11-23 11:55:00,43.11,43.13,43.1,43.12,140330.0,31.7025,31.7172,31.6951,31.7099,140330.0
2015-11-23 12:00:00,43.12,43.12,43.05,43.05,133470.0,31.7099,31.7099,31.6584,31.6584,133470.0
2015-11-23 12:05:00,43.05,43.09,43.04,43.09,138291.0,31.6584,31.6878,31.651,31.6878,138291.0
2015-11-23 12:10:00,43.09,43.11,43.08,43.11,83916.0,31.6878,31.7025,31.6804,31.7025,83916.0
2015-11-23 12:15:00,43.11,43.11,43.07,43.1,169940.0,31.7025,31.7025,31.6731,31.6951,169940.0
2015-11-23 12:20:00,43.1,43.11,43.05,43.05,58484.0,31.6951,31.7025,31.6584,31.6584,58484.0
2015-11-23 12:25:00,43.06,43.09,43.05,43.06,72135.0,31.6657,31.6878,31.6584,31.6657,72135.0
2015-11-23 12:30:00,43.06,43.07,43.05,43.05,85408.0,31.6657,31.6731,31.6584,31.6584,85408.0
2015-11-23 12:35:00,43.06,43.09,43.05,43.07,54110.0,31.6657,31.6878,31.6584,31.6731,54110.0
2015-11-23 12:40:00,43.07,43.08,43.05,43.06,85316.0,31.6731,31.6804,31.6584,31.6657,85316.0
2015-11-23 12:45:00,43.06,43.11,43.05,43.11,121394.0,31.6657,31.7025,31.6584,31.7025,121394.0
2015-11-23 12:50:00,43.11,43.11,43.08,43.09,125020.0,31.7025,31.7025,31.6804,31.6878,125020.0
2015-11-23 12:55:00,43.09,43.12,43.09,43.1,87335.0,31.6878,31.7099,31.6878,31.6951,87335.0
2015-11-23 13:00:00,43.1,43.12,43.1,43.12,52357.0,31.6951,31.7099,31.6951,31.7099,52357.0
2015-11-23 13:05:00,43.12,43.12,43.07,43.08,81223.0,31.7099,31.7099,31.6731,31.6804,81223.0
2015-11-23 13:10:00,43.07,43.1,43.07,43.09,74754.0,31.6731,31.6951,31.6731,31.6878,74754.0
2015-11-23 13:15:00,43.09,43.11,43.08,43.09,201363.0,31.6878,31.7025,31.6804,31.6878,201363.0
2015-11-23 13:20:00,43.09,43.1,43.07,43.1,141916.0,31.6878,31.6951,31.6731,31.6951,141916.0
2015-11-23 13:25:00,43.1,43.13,43.09,43.13,64879.0,31.6951,31.7172,31.6878,31.7172,64879.0
2015-11-23 13:30:00,43.13,43.16,43.08,43.15,163859.0,31.7172,31.7393,31.6804,31.7319,163859.0
2015-11-23 13:35:00,43.15,43.16,43.14,43.15,122889.0,31.7319,31.7393,31.7246,31.7319,122889.0
2015-11-23 13:40:00,43.14,43.17,43.14,43.17,82873.0,31.7246,31.7466,31.7246,31.7466,82873.0
2015-11-23 13:45:00,43.17,43.17,43.13,43.13,97851.0,31.7466,31.7466,31.7172,31.7172,97851.0
2015-11-23 13:50:00,43.13,43.18,43.13,43.18,85864.0,31.7172,31.754,31.7172,31.754,85864.0
2015-11-23 13:55:00,43.18,43.18,43.15,43.17,217053.0,31.754,31.754,31.7319,31.7466,217053.0
2015-11-23 14:00:00,43.16,43.17,43.11,43.13,207496.0,31.7393,31.7466,31.7025,31.7172,207496.0
2015-11-23 14:05:00,43.13,43.13,43.1,43.1,42086.0,31.7172,31.7172,31.6951,31.6951,42086.0
2015-11-23 14:10:00,43.1,43.11,43.03,43.09,205515.0,31.6951,31.7025,31.6437,31.6878,205515.0
2015-11-23 14:15:00,43.1,43.13,43.09,43.1,129040.0,31.6951,31.7172,31.6878,31.6951,129040.0
2015-11-23 14:20:00,43.1,43.13,43.09,43.1,131639.0,31.6951,31.7172,31.6878,31.6951,131639.0
2015-11-23 14:25:00,43.1,43.13,43.09,43.11,120194.0,31.6951,31.7172,31.6878,31.7025,120194.0
2015-11-23 14:30:00,43.1,43.12,43.08,43.09,73234.0,31.6951,31.7099,31.6804,31.6878,73234.0
2015-11-23 14:35:00,43.08,43.1,43.06,43.09,105223.0,31.6804,31.6951,31.6657,31.6878,105223.0
2015-11-23 14:40:00,43.1,43.13,43.09,43.12,96259.0,31.6951,31.7172,31.6878,31.7099,96259.0
2015-11-23 14:45:00,43.12,43.14,43.07,43.08,118711.0,31.7099,31.7246,31.6731,31.6804,118711.0
2015-11-23 14:50:00,43.08,43.09,43.06,43.07,94141.0,31.6804,31.6878,31.6657,31.6731,94141.0
2015-11-23 14:55:00,43.08,43.09,43.04,43.04,55244.0,31.6804,31.6878,31.651,31.651,55244.0
2015-11-23 15:00:00,43.04,43.06,43.02,43.02,100288.0,31.651,31.6657,31.6363,31.6363,100288.0
2015-11-23 15:05:00,43.03,43.03,42.97,43.0,138625.0,31.6437,31.6437,31.5995,31.6216,138625.0
2015-11-23 15:10:00,43.0,43.01,42.99,42.99,62329.0,31.6216,31.629,31.6143,31.6143,62329.0
2015-11-23 15:15:00,43.0,43.03,42.97,43.0,210909.0,31.6216,31.6437,31.5995,31.6216,210909.0
2015-11-23 15:20:00,43.0,43.05,42.99,43.02,147093.0,31.6216,31.6584,31.6143,31.6363,147093.0
2015-11-23 15:25:00,43.02,43.03,43.0,43.03,114417.0,31.6363,31.6437,31.6216,31.6437,114417.0
2015-11-23 15:30:00,43.03,43.05,42.99,43.02,173009.0,31.6437,31.6584,31.6143,31.6363,173009.0
2015-11-23 15:35:00,43.02,43.02,43.0,43.02,169617.0,31.6363,31.6363,31.6216,31.6363,169617.0
2015-11-23 15:40:00,43.02,43.02,42.98,42.98,164293.0,31.6363,31.6363,31.6069,31.6069,164293.0
2015-11-23 15:45:00,42.98,42.99,42.97,42.98,186358.0,31.6069,31.6143,31.5995,31.6069,186358.0
2015-11-23 15:50:00,42.98,43.01,42.96,43.01,244150.0,31.6069,31.629,31.5922,31.629,244150.0
2015-11-23 15:55:00,43.01,43.02,42.94,42.96,483851.0,31.629,31.6363,31.5775,31.5922,483851.0
2015-11-24 09:30:00,42.7,43.07,42.66,42.99,642463.0,31.401,31.6731,31.3716,31.6143,642463.0
2015-11-24 09:35:00,43.0,43.03,42.77,42.82,412203.0,31.6216,31.6437,31.4525,31.4892,412203.0
2015-11-24 09:40:00,42.82,42.97,42.76,42.92,329540.0,31.4892,31.5995,31.4451,31.5628,329540.0
2015-11-24 09:45:00,42.92,42.98,42.9,42.97,119190.0,31.5628,31.6069,31.5481,31.5995,119190.0
2015-11-24 09:50:00,42.97,43.01,42.86,42.87,150051.0,31.5995,31.629,31.5187,31.526,150051.0
2015-11-24 09:55:00,42.86,42.93,42.8,42.91,121914.0,31.5187,31.5701,31.4745,31.5554,121914.0
2015-11-24 10:00:00,42.91,42.96,42.86,42.94,267033.0,31.5554,31.5922,31.5187,31.5775,267033.0
2015-11-24 10:05:00,42.93,43.02,42.93,42.98,214790.0,31.5701,31.6363,31.5701,31.6069,214790.0
2015-11-24 10:10:00,42.98,43.03,42.94,42.96,156943.0,31.6069,31.6437,31.5775,31.5922,156943.0
2015-11-24 10:15:00,42.95,43.01,42.94,43.0,136132.0,31.5848,31.629,31.5775,31.6216,136132.0
2015-11-24 10:20:00,43.0,43.06,43.0,43.01,141926.0,31.6216,31.6657,31.6216,31.629,141926.0
2015-11-24 10:25:00,43.01,43.06,42.97,43.01,125538.0,31.629,31.6657,31.5995,31.629,125538.0
2015-11-24 10:30:00,43.02,43.05,43.0,43.03,182366.0,31.6363,31.6584,31.6216,31.6437,182366.0
2015-11-24 10:35:00,43.03,43.07,43.02,43.07,395747.0,31.6437,31.6731,31.6363,31.6731,395747.0
2015-11-24 10:40:00,43.07,43.08,43.04,43.05,232273.0,31.6731,31.6804,31.651,31.6584,232273.0
2015-11-24 10:45:00,43.04,43.06,43.01,43.05,155940.0,31.651,31.6657,31.629,31.6584,155940.0
2015-11-24 10:50:00,43.05,43.1,43.04,43.06,163283.0,31.6584,31.6951,31.651,31.6657,163283.0
2015-11-24 10:55:00,43.06,43.1,43.05,43.07,171715.0,31.6657,31.6951,31.6584,31.6731,171715.0
2015-11-24 11:00:00,43.06,43.14,43.05,43.12,557760.0,31.6657,31.7246,31.6584,31.7099,557760.0
2015-11-24 11:05:00,43.12,43.18,43.1,43.16,142902.0,31.7099,31.754,31.6951,31.7393,142902.0
2015-11-24 11:10:00,43.16,43.16,43.09,43.12,132902.0,31.7393,31.7393,31.6878,31.7099,132902.0
2015-11-24 11:15:00,43.12,43.13,43.06,43.07,101861.0,31.7099,31.7172,31.6657,31.6731,101861.0
2015-11-24 11:20:00,43.07,43.17,43.06,43.16,160075.0,31.6731,31.7466,31.6657,31.7393,160075.0
2015-11-24 11:25:00,43.17,43.19,43.13,43.17,117719.0,31.7466,31.7613,31.7172,31.7466,117719.0
2015-11-24 11:30:00,43.17,43.23,43.13,43.16,219291.0,31.7466,31.7907,31.7172,31.7393,219291.0
2015-11-24 11:35:00,43.16,43.23,43.15,43.21,120548.0,31.7393,31.7907,31.7319,31.776,120548.0
2015-11-24 11:40:00,43.21,43.23,43.19,43.23,136509.0,31.776,31.7907,31.7613,31.7907,136509.0
2015-11-24 11:45:00,43.23,43.24,43.19,43.21,124536.0,31.7907,31.7981,31.7613,31.776,124536.0
2015-11-24 11:50:00,43.2,43.27,43.2,43.23,98415.0,31.7687,31.8202,31.7687,31.7907,98415.0
2015-11-24 11:55:00,43.23,43.27,43.22,43.26,100701.0,31.7907,31.8202,31.7834,31.8128,100701.0
2015-11-24 12:00:00,43.25,43.27,43.22,43.26,163080.0,31.8055,31.8202,31.7834,31.8128,163080.0
2015-11-24 12:05:00,43.27,43.29,43.26,43.28,185370.0,31.8202,31.8349,31.8128,31.8275,185370.0
2015-11-24 12:10:00,43.28,43.35,43.28,43.34,191928.0,31.8275,31.879,31.8275,31.8716,191928.0
2015-11-24 12:15:00,43.33,43.37,43.33,43.37,102622.0,31.8643,31.8937,31.8643,31.8937,102622.0
2015-11-24 12:20:00,43.37,43.43,43.33,43.37,261983.0,31.8937,31.9378,31.8643,31.8937,261983.0
2015-11-24 12:25:00,43.37,43.41,43.36,43.4,107143.0,31.8937,31.9231,31.8863,31.9158,107143.0
2015-11-24 12:30:00,43.4,43.47,43.39,43.47,189163.0,31.9158,31.9672,31.9084,31.9672,189163.0
2015-11-24 12:35:00,43.46,43.47,43.44,43.45,122548.0,31.9599,31.9672,31.9452,31.9525,122548.0
2015-11-24 12:40:00,43.45,43.46,43.41,43.43,114713.0,31.9525,31.9599,31.9231,31.9378,114713.0
2015-11-24 12:45:00,43.42,43.43,43.39,43.43,165453.0,31.9305,31.9378,31.9084,31.9378,165453.0
2015-11-24 12:50:00,43.42,43.43,43.39,43.41,98189.0,31.9305,31.9378,31.9084,31.9231,98189.0
2015-11-24 12:55:00,43.41,43.44,43.4,43.43,94645.0,31.9231,31.9452,31.9158,31.9378,94645.0
2015-11-24 13:00:00,43.44,43.58,43.42,43.57,737393.0,31.9452,32.0481,31.9305,32.0408,737393.0
2015-11-24 13:05:00,43.57,43.6,43.52,43.52,138263.0,32.0408,32.0628,32.004,32.004,138263.0
2015-11-24 13:10:00,43.53,43.54,43.5,43.51,123892.0,32.0114,32.0187,31.9893,31.9967,123892.0
2015-11-24 13:15:00,43.5,43.55,43.48,43.54,206411.0,31.9893,32.0261,31.9746,32.0187,206411.0
2015-11-24 13:20:00,43.54,43.59,43.49,43.51,139078.0,32.0187,32.0555,31.9819,31.9967,139078.0
2015-11-24 13:25:00,43.51,43.54,43.5,43.51,72846.0,31.9967,32.0187,31.9893,31.9967,72846.0
2015-11-24 13:30:00,43.51,43.54,43.49,43.52,72712.0,31.9967,32.0187,31.9819,32.004,72712.0
2015-11-24 13:35:00,43.52,43.56,43.49,43.55,99079.0,32.004,32.0334,31.9819,32.0261,99079.0
2015-11-24 13:40:00,43.56,43.57,43.51,43.55,90290.0,32.0334,32.0408,31.9967,32.0261,90290.0
2015-11-24 13:45:00,43.55,43.57,43.49,43.5,119951.0,32.0261,32.0408,31.9819,31.9893,119951.0
2015-11-24 13:50:00,43.5,43.52,43.47,43.49,59562.0,31.9893,32.004,31.9672,31.9819,59562.0
2015-11-24 13:55:00,43.49,43.51,43.48,43.5,43417.0,31.9819,31.9967,31.9746,31.9893,43417.0
2015-11-24 14:00:00,43.5,43.52,43.48,43.5,77841.0,31.9893,32.004,31.9746,31.9893,77841.0
2015-11-24 14:05:00,43.5,43.59,43.5,43.56,189005.0,31.9893,32.0555,31.9893,32.0334,189005.0
2015-11-24 14:10:00,43.57,43.59,43.45,43.48,125835.0,32.0408,32.0555,31.9525,31.9746,125835.0
2015-11-24 14:15:00,43.48,43.49,43.44,43.46,91399.0,31.9746,31.9819,31.9452,31.9599,91399.0
2015-11-24 14:20:00,43.46,43.48,43.43,43.46,54814.0,31.9599,31.9746,31.9378,31.9599,54814.0
2015-11-24 14:25:00,43.46,43.47,43.43,43.44,70868.0,31.9599,31.9672,31.9378,31.9452,70868.0
2015-11-24 14:30:00,43.44,43.48,43.43,43.45,84132.0,31.9452,31.9746,31.9378,31.9525,84132.0
2015-11-24 14:35:00,43.45,43.46,43.42,43.43,86976.0,31.9525,31.9599,31.9305,31.9378,86976.0
2015-11-24 14:40:00,43.43,43.47,43.42,43.46,149430.0,31.9378,31.9672,31.9305,31.9599,149430.0
2015-11-24 14:45:00,43.47,43.47,43.41,43.45,89936.0,31.9672,31.9672,31.9231,31.9525,89936.0
2015-11-24 14:50:00,43.45,43.5,43.44,43.48,96162.0,31.9525,31.9893,31.9452,31.9746,96162.0
2015-11-24 14:55:00,43.47,43.48,43.45,43.45,56907.0,31.9672,31.9746,31.9525,31.9525,56907.0
2015-11-24 15:00:00,43.46,43.51,43.41,43.48,306605.0,31.9599,31.9967,31.9231,31.9746,306605.0
2015-11-24 15:05:00,43.47,43.52,43.46,43.52,111007.0,31.9672,32.004,31.9599,32.004,111007.0
2015-11-24 15:10:00,43.52,43.57,43.5,43.51,119343.0,32.004,32.0408,31.9893,31.9967,119343.0
2015-11-24 15:15:00,43.51,43.56,43.49,43.51,165536.0,31.9967,32.0334,31.9819,31.9967,165536.0
2015-11-24 15:20:00,43.52,43.52,43.47,43.47,118658.0,32.004,32.004,31.9672,31.9672,118658.0
2015-11-24 15:25:00,43.47,43.5,43.45,43.46,99089.0,31.9672,31.9893,31.9525,31.9599,99089.0
2015-11-24 15:30:00,43.46,43.48,43.42,43.43,232678.0,31.9599,31.9746,31.9305,31.9378,232678.0
2015-11-24 15:35:00,43.43,43.43,43.37,43.4,164559.0,31.9378,31.9378,31.8937,31.9158,164559.0
2015-11-24 15:40:00,43.4,43.44,43.38,43.44,186077.0,31.9158,31.9452,31.9011,31.9452,186077.0
2015-11-24 15:45:00,43.43,43.44,43.35,43.37,247079.0,31.9378,31.9452,31.879,31.8937,247079.0
2015-11-24 15:50:00,43.37,43.39,43.35,43.35,245252.0,31.8937,31.9084,31.879,31.879,245252.0
2015-11-24 15:55:00,43.35,43.4,43.35,43.38,553525.0,31.879,31.9158,31.879,31.9011,553525.0
2015-11-25 09:30:00,43.32,43.49,43.29,43.47,517847.0,31.8569,31.9819,31.8349,31.9672,517847.0
2015-11-25 09:35:00,43.47,43.5,43.43,43.46,177814.0,31.9672,31.9893,31.9378,31.9599,177814.0
2015-11-25 09:40:00,43.45,43.48,43.29,43.34,169662.0,31.9525,31.9746,31.8349,31.8716,169662.0
2015-11-25 09:45:00,43.33,43.36,43.32,43.35,176191.0,31.8643,31.8863,31.8569,31.879,176191.0
2015-11-25 09:50:00,43.35,43.38,43.34,43.34,142204.0,31.879,31.9011,31.8716,31.8716,142204.0
2015-11-25 09:55:00,43.34,43.34,43.29,43.34,181018.0,31.8716,31.8716,31.8349,31.8716,181018.0
2015-11-25 10:00:00,43.33,43.34,43.28,43.29,137457.0,31.8643,31.8716,31.8275,31.8349,137457.0
2015-11-25 10:05:00,43.29,43.31,43.24,43.3,153433.0,31.8349,31.8496,31.7981,31.8422,153433.0
2015-11-25 10:10:00,43.31,43.33,43.28,43.33,116490.0,31.8496,31.8643,31.8275,31.8643,116490.0
2015-11-25 10:15:00,43.33,43.38,43.31,43.37,97567.0,31.8643,31.9011,31.8496,31.8937,97567.0
2015-11-25 10:20:00,43.38,43.39,43.35,43.37,52037.0,31.9011,31.9084,31.879,31.8937,52037.0
2015-11-25 10:25:00,43.36,43.4,43.34,43.39,109212.0,31.8863,31.9158,31.8716,31.9084,109212.0
2015-11-25 10:30:00,43.39,43.43,43.36,43.42,96199.0,31.9084,31.9378,31.8863,31.9305,96199.0
2015-11-25 10:35:00,43.43,43.43,43.36,43.39,59900.0,31.9378,31.9378,31.8863,31.9084,59900.0
2015-11-25 10:40:00,43.39,43.43,43.37,43.39,136975.0,31.9084,31.9378,31.8937,31.9084,136975.0
2015-11-25 10:45:00,43.39,43.41,43.36,43.39,66713.0,31.9084,31.9231,31.8863,31.9084,66713.0
2015-11-25 10:50:00,43.39,43.43,43.39,43.42,43395.0,31.9084,31.9378,31.9084,31.9305,43395.0
2015-11-25 10:55:00,43.42,43.43,43.39,43.41,34385.0,31.9305,31.9378,31.9084,31.9231,34385.0
2015-11-25 11:00:00,43.41,43.42,43.38,43.41,137817.0,31.9231,31.9305,31.9011,31.9231,137817.0
2015-11-25 11:05:00,43.42,43.45,43.39,43.44,93677.0,31.9305,31.9525,31.9084,31.9452,93677.0
2015-11-25 11:10:00,43.43,43.48,43.42,43.48,160694.0,31.9378,31.9746,31.9305,31.9746,160694.0
2015-11-25 11:15:00,43.48,43.5,43.46,43.46,171992.0,31.9746,31.9893,31.9599,31.9599,171992.0
2015-11-25 11:20:00,43.47,43.47,43.44,43.46,58304.0,31.9672,31.9672,31.9452,31.9599,58304.0
2015-11-25 11:25:00,43.45,43.47,43.44,43.44,138740.0,31.9525,31.9672,31.9452,31.9452,138740.0
2015-11-25 11:30:00,43.44,43.45,43.41,43.44,110441.0,31.9452,31.9525,31.9231,31.9452,110441.0
2015-11-25 11:35:00,43.44,43.48,43.43,43.46,73500.0,31.9452,31.9746,31.9378,31.9599,73500.0
2015-11-25 11:40:00,43.47,43.47,43.43,43.46,87762.0,31.9672,31.9672,31.9378,31.9599,87762.0
2015-11-25 11:45:00,43.46,43.46,43.38,43.4,98296.0,31.9599,31.9599,31.9011,31.9158,98296.0
2015-11-25 11:50:00,43.41,43.42,43.36,43.36,120082.0,31.9231,31.9305,31.8863,31.8863,120082.0
2015-11-25 11:55:00,43.37,43.38,43.33,43.34,73406.0,31.8937,31.9011,31.8643,31.8716,73406.0
2015-11-25 12:00:00,43.34,43.37,43.33,43.35,90843.0,31.8716,31.8937,31.8643,31.879,90843.0
2015-11-25 12:05:00,43.35,43.35,43.31,43.34,98324.0,31.879,31.879,31.8496,31.8716,98324.0
2015-11-25 12:10:00,43.34,43.34,43.3,43.34,53174.0,31.8716,31.8716,31.8422,31.8716,53174.0
2015-11-25 12:15:00,43.34,43.34,43.3,43.32,94977.0,31.8716,31.8716,31.8422,31.8569,94977.0
2015-11-25 12:20:00,43.33,43.33,43.3,43.31,56249.0,31.8643,31.8643,31.8422,31.8496,56249.0
2015-11-25 12:25:00,43.32,43.33,43.3,43.31,87969.0,31.8569,31.8643,31.8422,31.8496,87969.0
2015-11-25 12:30:00,43.3,43.32,43.3,43.32,22295.0,31.8422,31.8569,31.8422,31.8569,22295.0
2015-11-25 12:35:00,43.31,43.33,43.29,43.32,104928.0,31.8496,31.8643,31.8349,31.8569,104928.0
2015-11-25 12:40:00,43.31,43.33,43.31,43.31,30714.0,31.8496,31.8643,31.8496,31.8496,30714.0
2015-11-25 12:45:00,43.32,43.32,43.3,43.3,45269.0,31.8569,31.8569,31.8422,31.8422,45269.0
2015-11-25 12:50:00,43.3,43.32,43.3,43.32,25144.0,31.8422,31.8569,31.8422,31.8569,25144.0
2015-11-25 12:55:00,43.32,43.32,43.31,43.31,33821.0,31.8569,31.8569,31.8496,31.8496,33821.0
2015-11-25 13:00:00,43.32,43.33,43.29,43.3,97122.0,31.8569,31.8643,31.8349,31.8422,97122.0
2015-11-25 13:05:00,43.3,43.32,43.29,43.31,43344.0,31.8422,31.8569,31.8349,31.8496,43344.0
2015-11-25 13:10:00,43.32,43.33,43.28,43.29,89953.0,31.8569,31.8643,31.8275,31.8349,89953.0
2015-11-25 13:15:00,43.29,43.3,43.28,43.3,15394.0,31.8349,31.8422,31.8275,31.8422,15394.0
2015-11-25 13:20:00,43.29,43.3,43.26,43.26,64009.0,31.8349,31.8422,31.8128,31.8128,64009.0
2015-11-25 13:25:00,43.26,43.28,43.26,43.27,75192.0,31.8128,31.8275,31.8128,31.8202,75192.0
2015-11-25 13:30:00,43.27,43.28,43.26,43.27,29056.0,31.8202,31.8275,31.8128,31.8202,29056.0
2015-11-25 13:35:00,43.28,43.28,43.27,43.27,15865.0,31.8275,31.8275,31.8202,31.8202,15865.0
2015-11-25 13:40:00,43.27,43.32,43.27,43.32,59175.0,31.8202,31.8569,31.8202,31.8569,59175.0
2015-11-25 13:45:00,43.31,43.36,43.3,43.35,100571.0,31.8496,31.8863,31.8422,31.879,100571.0
2015-11-25 13:50:00,43.36,43.41,43.35,43.4,87848.0,31.8863,31.9231,31.879,31.9158,87848.0
2015-11-25 13:55:00,43.39,43.45,43.39,43.45,64515.0,31.9084,31.9525,31.9084,31.9525,64515.0
2015-11-25 14:00:00,43.44,43.47,43.44,43.47,104208.0,31.9452,31.9672,31.9452,31.9672,104208.0
2015-11-25 14:05:00,43.47,43.47,43.45,43.46,90268.0,31.9672,31.9672,31.9525,31.9599,90268.0
2015-11-25 14:10:00,43.45,43.47,43.45,43.46,39422.0,31.9525,31.9672,31.9525,31.9599,39422.0
2015-11-25 14:15:00,43.46,43.5,43.45,43.5,125258.0,31.9599,31.9893,31.9525,31.9893,125258.0
2015-11-25 14:20:00,43.5,43.5,43.43,43.44,96143.0,31.9893,31.9893,31.9378,31.9452,96143.0
2015-11-25 14:25:00,43.44,43.46,43.42,43.43,82771.0,31.9452,31.9599,31.9305,31.9378,82771.0
2015-11-25 14:30:00,43.43,43.43,43.4,43.43,60540.0,31.9378,31.9378,31.9158,31.9378,60540.0
2015-11-25 14:35:00,43.43,43.44,43.42,43.43,35149.0,31.9378,31.9452,31.9305,31.9378,35149.0
2015-11-25 14:40:00,43.44,43.45,43.43,43.43,92745.0,31.9452,31.9525,31.9378,31.9378,92745.0
2015-11-25 14:45:00,43.43,43.48,43.43,43.47,108149.0,31.9378,31.9746,31.9378,31.9672,108149.0
2015-11-25 14:50:00,43.47,43.49,43.46,43.46,49150.0,31.9672,31.9819,31.9599,31.9599,49150.0
2015-11-25 14:55:00,43.46,43.47,43.45,43.45,54594.0,31.9599,31.9672,31.9525,31.9525,54594.0
2015-11-25 15:00:00,43.45,43.47,43.41,43.41,100242.0,31.9525,31.9672,31.9231,31.9231,100242.0
2015-11-25 15:05:00,43.41,43.45,43.41,43.45,74303.0,31.9231,31.9525,31.9231,31.9525,74303.0
2015-11-25 15:10:00,43.45,43.45,43.44,43.44,37072.0,31.9525,31.9525,31.9452,31.9452,37072.0
2015-11-25 15:15:00,43.44,43.45,43.44,43.45,67941.0,31.9452,31.9525,31.9452,31.9525,67941.0
2015-11-25 15:20:00,43.44,43.46,43.44,43.46,93206.0,31.9452,31.9599,31.9452,31.9599,93206.0
2015-11-25 15:25:00,43.46,43.48,43.45,43.47,76560.0,31.9599,31.9746,31.9525,31.9672,76560.0
2015-11-25 15:30:00,43.47,43.48,43.44,43.44,127631.0,31.9672,31.9746,31.9452,31.9452,127631.0
2015-11-25 15:35:00,43.44,43.46,43.39,43.39,283763.0,31.9452,31.9599,31.9084,31.9084,283763.0
2015-11-25 15:40:00,43.39,43.41,43.37,43.39,268594.0,31.9084,31.9231,31.8937,31.9084,268594.0
2015-11-25 15:45:00,43.39,43.41,43.38,43.41,137407.0,31.9084,31.9231,31.9011,31.9231,137407.0
2015-11-25 15:50:00,43.41,43.41,43.35,43.36,242891.0,31.9231,31.9231,31.879,31.8863,242891.0
2015-11-25 15:55:00,43.35,43.41,43.32,43.37,643322.0,31.879,31.9231,31.8569,31.8937,643322.0
2015-11-27 09:30:00,43.04,43.17,42.93,42.93,596379.0,31.8931,31.9894,31.8116,31.8116,596379.0
2015-11-27 09:35:00,42.93,43.02,42.88,42.88,242529.0,31.8116,31.8783,31.7745,31.7745,242529.0
2015-11-27 09:40:00,42.88,42.92,42.8,42.86,238039.0,31.7745,31.8042,31.7152,31.7597,238039.0
2015-11-27 09:45:00,42.87,42.95,42.83,42.84,163515.0,31.7671,31.8264,31.7375,31.7449,163515.0
2015-11-27 09:50:00,42.83,42.95,42.8,42.91,176429.0,31.7375,31.8264,31.7152,31.7968,176429.0
2015-11-27 09:55:00,42.91,42.93,42.86,42.89,94707.0,31.7968,31.8116,31.7597,31.7819,94707.0
2015-11-27 10:00:00,42.89,42.9,42.85,42.86,197260.0,31.7819,31.7893,31.7523,31.7597,197260.0
2015-11-27 10:05:00,42.87,42.94,42.83,42.94,188406.0,31.7671,31.819,31.7375,31.819,188406.0
2015-11-27 10:10:00,42.93,42.94,42.87,42.9,133731.0,31.8116,31.819,31.7671,31.7893,133731.0
2015-11-27 10:15:00,42.9,42.96,42.89,42.9,138219.0,31.7893,31.8338,31.7819,31.7893,138219.0
2015-11-27 10:20:00,42.9,42.96,42.89,42.94,136625.0,31.7893,31.8338,31.7819,31.819,136625.0
2015-11-27 10:25:00,42.94,42.99,42.93,42.98,111831.0,31.819,31.856,31.8116,31.8486,111831.0
2015-11-27 10:30:00,42.97,43.0,42.96,42.97,175440.0,31.8412,31.8634,31.8338,31.8412,175440.0
2015-11-27 10:35:00,42.98,43.01,42.97,42.99,91278.0,31.8486,31.8709,31.8412,31.856,91278.0
2015-11-27 10:40:00,42.99,43.03,42.98,43.03,90454.0,31.856,31.8857,31.8486,31.8857,90454.0
2015-11-27 10:45:00,43.03,43.07,43.01,43.07,134260.0,31.8857,31.9153,31.8709,31.9153,134260.0
2015-11-27 10:50:00,43.07,43.07,43.03,43.06,107120.0,31.9153,31.9153,31.8857,31.9079,107120.0
2015-11-27 10:55:00,43.05,43.06,43.02,43.02,48119.0,31.9005,31.9079,31.8783,31.8783,48119.0
2015-11-27 11:00:00,43.03,43.11,43.03,43.11,94717.0,31.8857,31.945,31.8857,31.945,94717.0
2015-11-27 11:05:00,43.1,43.14,43.1,43.13,76362.0,31.9375,31.9672,31.9375,31.9598,76362.0
2015-11-27 11:10:00,43.13,43.15,43.12,43.14,110064.0,31.9598,31.9746,31.9524,31.9672,110064.0
2015-11-27 11:15:00,43.15,43.17,43.14,43.17,91023.0,31.9746,31.9894,31.9672,31.9894,91023.0
2015-11-27 11:20:00,43.17,43.22,43.17,43.22,96458.0,31.9894,32.0265,31.9894,32.0265,96458.0
2015-11-27 11:25:00,43.22,43.22,43.19,43.21,163683.0,32.0265,32.0265,32.0042,32.0191,163683.0
2015-11-27 11:30:00,43.2,43.23,43.2,43.2,148848.0,32.0116,32.0339,32.0116,32.0116,148848.0
2015-11-27 11:35:00,43.21,43.21,43.16,43.18,61303.0,32.0191,32.0191,31.982,31.9968,61303.0
2015-11-27 11:40:00,43.18,43.19,43.16,43.19,75489.0,31.9968,32.0042,31.982,32.0042,75489.0
2015-11-27 11:45:00,43.18,43.19,43.15,43.17,159450.0,31.9968,32.0042,31.9746,31.9894,159450.0
2015-11-27 11:50:00,43.16,43.17,43.15,43.16,57927.0,31.982,31.9894,31.9746,31.982,57927.0
2015-11-27 11:55:00,43.16,43.17,43.15,43.16,25409.0,31.982,31.9894,31.9746,31.982,25409.0
2015-11-27 12:00:00,43.16,43.18,43.14,43.16,113445.0,31.982,31.9968,31.9672,31.982,113445.0
2015-11-27 12:05:00,43.16,43.17,43.15,43.15,99195.0,31.982,31.9894,31.9746,31.9746,99195.0
2015-11-27 12:10:00,43.15,43.18,43.15,43.17,79506.0,31.9746,31.9968,31.9746,31.9894,79506.0
2015-11-27 12:15:00,43.17,43.19,43.17,43.19,60312.0,31.9894,32.0042,31.9894,32.0042,60312.0
2015-11-27 12:20:00,43.19,43.2,43.18,43.19,69024.0,32.0042,32.0116,31.9968,32.0042,69024.0
2015-11-27 12:25:00,43.19,43.2,43.18,43.2,55175.0,32.0042,32.0116,31.9968,32.0116,55175.0
2015-11-27 12:30:00,43.2,43.23,43.19,43.23,124363.0,32.0116,32.0339,32.0042,32.0339,124363.0
2015-11-27 12:35:00,43.23,43.24,43.2,43.21,139431.0,32.0339,32.0413,32.0116,32.0191,139431.0
2015-11-27 12:40:00,43.2,43.21,43.2,43.21,103921.0,32.0116,32.0191,32.0116,32.0191,103921.0
2015-11-27 12:45:00,43.2,43.21,43.17,43.18,182190.0,32.0116,32.0191,31.9894,31.9968,182190.0
2015-11-27 12:50:00,43.18,43.19,43.16,43.16,126210.0,31.9968,32.0042,31.982,31.982,126210.0
2015-11-27 12:55:00,43.16,43.2,43.14,43.18,413401.0,31.982,32.0116,31.9672,31.9968,413401.0
2015-11-30 09:30:00,43.12,43.15,43.06,43.08,422112.0,31.9524,31.9746,31.9079,31.9227,422112.0
2015-11-30 09:35:00,43.08,43.09,42.91,42.95,217473.0,31.9227,31.9301,31.7968,31.8264,217473.0
2015-11-30 09:40:00,42.95,42.95,42.79,42.9,307255.0,31.8264,31.8264,31.7078,31.7893,307255.0
2015-11-30 09:45:00,42.9,42.95,42.82,42.83,211463.0,31.7893,31.8264,31.7301,31.7375,211463.0
2015-11-30 09:50:00,42.83,42.89,42.77,42.87,199982.0,31.7375,31.7819,31.693,31.7671,199982.0
2015-11-30 09:55:00,42.87,42.92,42.85,42.91,125405.0,31.7671,31.8042,31.7523,31.7968,125405.0
2015-11-30 10:00:00,42.92,42.97,42.84,42.84,214151.0,31.8042,31.8412,31.7449,31.7449,214151.0
2015-11-30 10:05:00,42.84,42.86,42.81,42.86,116992.0,31.7449,31.7597,31.7226,31.7597,116992.0
2015-11-30 10:10:00,42.86,42.87,42.8,42.86,105100.0,31.7597,31.7671,31.7152,31.7597,105100.0
2015-11-30 10:15:00,42.86,42.91,42.8,42.8,107789.0,31.7597,31.7968,31.7152,31.7152,107789.0
2015-11-30 10:20:00,42.81,42.92,42.8,42.85,146172.0,31.7226,31.8042,31.7152,31.7523,146172.0
2015-11-30 10:25:00,42.85,42.87,42.84,42.84,196353.0,31.7523,31.7671,31.7449,31.7449,196353.0
2015-11-30 10:30:00,42.85,42.86,42.84,42.85,96941.0,31.7523,31.7597,31.7449,31.7523,96941.0
2015-11-30 10:35:00,42.85,42.91,42.84,42.86,242914.0,31.7523,31.7968,31.7449,31.7597,242914.0
2015-11-30 10:40:00,42.85,42.89,42.85,42.89,161322.0,31.7523,31.7819,31.7523,31.7819,161322.0
2015-11-30 10:45:00,42.89,42.92,42.86,42.86,108555.0,31.7819,31.8042,31.7597,31.7597,108555.0
2015-11-30 10:50:00,42.86,42.88,42.84,42.87,95114.0,31.7597,31.7745,31.7449,31.7671,95114.0
2015-11-30 10:55:00,42.86,42.87,42.8,42.82,121805.0,31.7597,31.7671,31.7152,31.7301,121805.0
2015-11-30 11:00:00,42.82,42.86,42.81,42.84,61131.0,31.7301,31.7597,31.7226,31.7449,61131.0
2015-11-30 11:05:00,42.84,42.85,42.8,42.81,72317.0,31.7449,31.7523,31.7152,31.7226,72317.0
2015-11-30 11:10:00,42.81,42.87,42.8,42.86,129098.0,31.7226,31.7671,31.7152,31.7597,129098.0
2015-11-30 11:15:00,42.86,42.89,42.81,42.81,117181.0,31.7597,31.7819,31.7226,31.7226,117181.0
2015-11-30 11:20:00,42.81,42.83,42.73,42.73,315118.0,31.7226,31.7375,31.6634,31.6634,315118.0
2015-11-30 11:25:00,42.73,42.75,42.67,42.68,174998.0,31.6634,31.6782,31.6189,31.6263,174998.0
2015-11-30 11:30:00,42.68,42.74,42.67,42.71,120873.0,31.6263,31.6708,31.6189,31.6485,120873.0
2015-11-30 11:35:00,42.72,42.74,42.7,42.71,74185.0,31.656,31.6708,31.6411,31.6485,74185.0
2015-11-30 11:40:00,42.7,42.71,42.68,42.69,99968.0,31.6411,31.6485,31.6263,31.6337,99968.0
2015-11-30 11:45:00,42.7,42.72,42.67,42.67,107840.0,31.6411,31.656,31.6189,31.6189,107840.0
2015-11-30 11:50:00,42.67,42.72,42.65,42.72,90308.0,31.6189,31.656,31.6041,31.656,90308.0
2015-11-30 11:55:00,42.72,42.72,42.66,42.67,76740.0,31.656,31.656,31.6115,31.6189,76740.0
2015-11-30 12:00:00,42.67,42.68,42.66,42.66,91669.0,31.6189,31.6263,31.6115,31.6115,91669.0
2015-11-30 12:05:00,42.67,42.72,42.66,42.7,127675.0,31.6189,31.656,31.6115,31.6411,127675.0
2015-11-30 12:10:00,42.7,42.72,42.69,42.71,141608.0,31.6411,31.656,31.6337,31.6485,141608.0
2015-11-30 12:15:00,42.71,42.75,42.7,42.75,247530.0,31.6485,31.6782,31.6411,31.6782,247530.0
2015-11-30 12:20:00,42.75,42.78,42.71,42.78,271758.0,31.6782,31.7004,31.6485,31.7004,271758.0
2015-11-30 12:25:00,42.79,42.81,42.78,42.81,68916.0,31.7078,31.7226,31.7004,31.7226,68916.0
2015-11-30 12:30:00,42.82,42.82,42.76,42.77,40678.0,31.7301,31.7301,31.6856,31.693,40678.0
2015-11-30 12:35:00,42.77,42.81,42.77,42.78,52245.0,31.693,31.7226,31.693,31.7004,52245.0
2015-11-30 12:40:00,42.78,42.82,42.76,42.81,55742.0,31.7004,31.7301,31.6856,31.7226,55742.0
2015-11-30 12:45:00,42.8,42.83,42.78,42.78,61914.0,31.7152,31.7375,31.7004,31.7004,61914.0
2015-11-30 12:50:00,42.79,42.79,42.76,42.76,48210.0,31.7078,31.7078,31.6856,31.6856,48210.0
2015-11-30 12:55:00,42.76,42.77,42.72,42.72,56799.0,31.6856,31.693,31.656,31.656,56799.0
2015-11-30 13:00:00,42.72,42.78,42.71,42.74,123220.0,31.656,31.7004,31.6485,31.6708,123220.0
2015-11-30 13:05:00,42.74,42.79,42.73,42.75,69102.0,31.6708,31.7078,31.6634,31.6782,69102.0
2015-11-30 13:10:00,42.75,42.78,42.75,42.77,50196.0,31.6782,31.7004,31.6782,31.693,50196.0
2015-11-30 13:15:00,42.77,42.81,42.77,42.8,60819.0,31.693,31.7226,31.693,31.7152,60819.0
2015-11-30 13:20:00,42.8,42.8,42.75,42.78,58664.0,31.7152,31.7152,31.6782,31.7004,58664.0
2015-11-30 13:25:00,42.78,42.83,42.76,42.81,72473.0,31.7004,31.7375,31.6856,31.7226,72473.0
2015-11-30 13:30:00,42.82,42.86,42.81,42.86,76731.0,31.7301,31.7597,31.7226,31.7597,76731.0
2015-11-30 13:35:00,42.87,42.87,42.84,42.86,53601.0,31.7671,31.7671,31.7449,31.7597,53601.0
2015-11-30 13:40:00,42.87,42.89,42.84,42.85,36870.0,31.7671,31.7819,31.7449,31.7523,36870.0
2015-11-30 13:45:00,42.84,42.87,42.84,42.84,41756.0,31.7449,31.7671,31.7449,31.7449,41756.0
2015-11-30 13:50:00,42.84,42.87,42.83,42.84,192446.0,31.7449,31.7671,31.7375,31.7449,192446.0
2015-11-30 13:55:00,42.84,42.86,42.82,42.85,131085.0,31.7449,31.7597,31.7301,31.7523,131085.0
2015-11-30 14:00:00,42.84,42.85,42.79,42.8,195643.0,31.7449,31.7523,31.7078,31.7152,195643.0
2015-11-30 14:05:00,42.8,42.84,42.78,42.84,200116.0,31.7152,31.7449,31.7004,31.7449,200116.0
2015-11-30 14:10:00,42.84,42.85,42.79,42.8,80157.0,31.7449,31.7523,31.7078,31.7152,80157.0
2015-11-30 14:15:00,42.8,42.82,42.77,42.77,66487.0,31.7152,31.7301,31.693,31.693,66487.0
2015-11-30 14:20:00,42.77,42.78,42.74,42.77,54856.0,31.693,31.7004,31.6708,31.693,54856.0
2015-11-30 14:25:00,42.77,42.79,42.74,42.78,124987.0,31.693,31.7078,31.6708,31.7004,124987.0
2015-11-30 14:30:00,42.78,42.78,42.71,42.72,187241.0,31.7004,31.7004,31.6485,31.656,187241.0
2015-11-30 14:35:00,42.72,42.79,42.72,42.78,181873.0,31.656,31.7078,31.656,31.7004,181873.0
2015-11-30 14:40:00,42.77,42.81,42.77,42.81,64384.0,31.693,31.7226,31.693,31.7226,64384.0
2015-11-30 14:45:00,42.81,42.82,42.76,42.8,104225.0,31.7226,31.7301,31.6856,31.7152,104225.0
2015-11-30 14:50:00,42.8,42.82,42.74,42.79,88225.0,31.7152,31.7301,31.6708,31.7078,88225.0
2015-11-30 14:55:00,42.79,42.8,42.75,42.76,92501.0,31.7078,31.7152,31.6782,31.6856,92501.0
2015-11-30 15:00:00,42.76,42.77,42.73,42.74,116532.0,31.6856,31.693,31.6634,31.6708,116532.0
2015-11-30 15:05:00,42.75,42.76,42.7,42.76,134831.0,31.6782,31.6856,31.6411,31.6856,134831.0
2015-11-30 15:10:00,42.76,42.77,42.71,42.75,134544.0,31.6856,31.693,31.6485,31.6782,134544.0
2015-11-30 15:15:00,42.74,42.77,42.71,42.73,149431.0,31.6708,31.693,31.6485,31.6634,149431.0
2015-11-30 15:20:00,42.71,42.76,42.69,42.7,155015.0,31.6485,31.6856,31.6337,31.6411,155015.0
2015-11-30 15:25:00,42.71,42.72,42.68,42.68,170823.0,31.6485,31.656,31.6263,31.6263,170823.0
2015-11-30 15:30:00,42.68,42.77,42.68,42.74,220704.0,31.6263,31.693,31.6263,31.6708,220704.0
2015-11-30 15:35:00,42.73,42.78,42.71,42.71,133454.0,31.6634,31.7004,31.6485,31.6485,133454.0
2015-11-30 15:40:00,42.71,42.72,42.63,42.64,313388.0,31.6485,31.656,31.5893,31.5967,313388.0
2015-11-30 15:45:00,42.64,42.67,42.61,42.66,482160.0,31.5967,31.6189,31.5744,31.6115,482160.0
2015-11-30 15:50:00,42.66,42.7,42.62,42.68,405092.0,31.6115,31.6411,31.5819,31.6263,405092.0
2015-11-30 15:55:00,42.67,42.68,42.6,42.63,1064306.0,31.6189,31.6263,31.567,31.5893,1064306.0
2015-12-01 09:30:00,42.73,42.9,42.73,42.84,366347.0,31.6634,31.7893,31.6634,31.7449,366347.0
2015-12-01 09:35:00,42.84,43.0,42.77,42.98,206828.0,31.7449,31.8634,31.693,31.8486,206828.0
2015-12-01 09:40:00,42.99,43.08,42.96,42.99,282907.0,31.856,31.9227,31.8338,31.856,282907.0
2015-12-01 09:45:00,42.99,43.0,42.92,42.93,209649.0,31.856,31.8634,31.8042,31.8116,209649.0
2015-12-01 09:50:00,42.93,43.03,42.92,42.98,133165.0,31.8116,31.8857,31.8042,31.8486,133165.0
2015-12-01 09:55:00,42.98,43.01,42.97,43.01,190373.0,31.8486,31.8709,31.8412,31.8709,190373.0
2015-12-01 10:00:00,43.0,43.01,42.94,42.99,201241.0,31.8634,31.8709,31.819,31.856,201241.0
2015-12-01 10:05:00,42.99,43.07,42.99,43.05,207416.0,31.856,31.9153,31.856,31.9005,207416.0
2015-12-01 10:10:00,43.05,43.06,42.99,43.0,318173.0,31.9005,31.9079,31.856,31.8634,318173.0
2015-12-01 10:15:00,43.01,43.01,42.88,42.94,496120.0,31.8709,31.8709,31.7745,31.819,496120.0
2015-12-01 10:20:00,42.94,42.98,42.92,42.95,107304.0,31.819,31.8486,31.8042,31.8264,107304.0
2015-12-01 10:25:00,42.95,42.96,42.92,42.95,148960.0,31.8264,31.8338,31.8042,31.8264,148960.0
2015-12-01 10:30:00,42.95,42.98,42.93,42.96,121488.0,31.8264,31.8486,31.8116,31.8338,121488.0
2015-12-01 10:35:00,42.96,43.02,42.94,43.0,175722.0,31.8338,31.8783,31.819,31.8634,175722.0
2015-12-01 10:40:00,42.99,43.02,42.96,42.96,147178.0,31.856,31.8783,31.8338,31.8338,147178.0
2015-12-01 10:45:00,42.96,43.06,42.94,43.04,146844.0,31.8338,31.9079,31.819,31.8931,146844.0
2015-12-01 10:50:00,43.04,43.1,43.03,43.05,136396.0,31.8931,31.9375,31.8857,31.9005,136396.0
2015-12-01 10:55:00,43.05,43.08,43.0,43.0,105165.0,31.9005,31.9227,31.8634,31.8634,105165.0
2015-12-01 11:00:00,42.99,43.02,42.98,43.0,62663.0,31.856,31.8783,31.8486,31.8634,62663.0
2015-12-01 11:05:00,42.99,43.01,42.97,42.98,103769.0,31.856,31.8709,31.8412,31.8486,103769.0
2015-12-01 11:10:00,42.97,43.02,42.96,42.99,189210.0,31.8412,31.8783,31.8338,31.856,189210.0
2015-12-01 11:15:00,42.98,43.04,42.95,43.0,186823.0,31.8486,31.8931,31.8264,31.8634,186823.0
2015-12-01 11:20:00,43.01,43.06,42.99,43.03,108512.0,31.8709,31.9079,31.856,31.8857,108512.0
2015-12-01 11:25:00,43.03,43.04,42.99,43.03,106225.0,31.8857,31.8931,31.856,31.8857,106225.0
2015-12-01 11:30:00,43.03,43.08,43.0,43.01,127369.0,31.8857,31.9227,31.8634,31.8709,127369.0
2015-12-01 11:35:00,43.01,43.01,42.91,42.93,166930.0,31.8709,31.8709,31.7968,31.8116,166930.0
2015-12-01 11:40:00,42.93,42.98,42.91,42.92,81863.0,31.8116,31.8486,31.7968,31.8042,81863.0
2015-12-01 11:45:00,42.93,42.96,42.89,42.93,83201.0,31.8116,31.8338,31.7819,31.8116,83201.0
2015-12-01 11:50:00,42.93,42.94,42.9,42.93,81415.0,31.8116,31.819,31.7893,31.8116,81415.0
2015-12-01 11:55:00,42.92,42.95,42.87,42.95,70822.0,31.8042,31.8264,31.7671,31.8264,70822.0
2015-12-01 12:00:00,42.95,42.96,42.92,42.93,69103.0,31.8264,31.8338,31.8042,31.8116,69103.0
2015-12-01 12:05:00,42.92,42.94,42.91,42.93,54069.0,31.8042,31.819,31.7968,31.8116,54069.0
2015-12-01 12:10:00,42.94,42.97,42.93,42.96,105171.0,31.819,31.8412,31.8116,31.8338,105171.0
2015-12-01 12:15:00,42.96,42.96,42.92,42.94,79961.0,31.8338,31.8338,31.8042,31.819,79961.0
2015-12-01 12:20:00,42.93,42.96,42.91,42.95,54029.0,31.8116,31.8338,31.7968,31.8264,54029.0
2015-12-01 12:25:00,42.95,42.96,42.91,42.96,62283.0,31.8264,31.8338,31.7968,31.8338,62283.0
2015-12-01 12:30:00,42.97,43.0,42.96,42.97,55305.0,31.8412,31.8634,31.8338,31.8412,55305.0
2015-12-01 12:35:00,42.97,43.0,42.95,42.99,77748.0,31.8412,31.8634,31.8264,31.856,77748.0
2015-12-01 12:40:00,42.98,43.02,42.97,42.98,80927.0,31.8486,31.8783,31.8412,31.8486,80927.0
2015-12-01 12:45:00,42.98,42.99,42.95,42.96,62545.0,31.8486,31.856,31.8264,31.8338,62545.0
2015-12-01 12:50:00,42.97,42.99,42.96,42.98,43648.0,31.8412,31.856,31.8338,31.8486,43648.0
2015-12-01 12:55:00,42.98,42.98,42.96,42.98,42353.0,31.8486,31.8486,31.8338,31.8486,42353.0
2015-12-01 13:00:00,42.98,42.98,42.92,42.92,28656.0,31.8486,31.8486,31.8042,31.8042,28656.0
2015-12-01 13:05:00,42.92,42.96,42.91,42.95,34229.0,31.8042,31.8338,31.7968,31.8264,34229.0
2015-12-01 13:10:00,42.96,42.96,42.92,42.95,63991.0,31.8338,31.8338,31.8042,31.8264,63991.0
2015-12-01 13:15:00,42.95,42.97,42.9,42.91,132823.0,31.8264,31.8412,31.7893,31.7968,132823.0
2015-12-01 13:20:00,42.91,42.92,42.89,42.89,50176.0,31.7968,31.8042,31.7819,31.7819,50176.0
2015-12-01 13:25:00,42.9,42.9,42.86,42.87,116405.0,31.7893,31.7893,31.7597,31.7671,116405.0
2015-12-01 13:30:00,42.87,42.88,42.83,42.84,63891.0,31.7671,31.7745,31.7375,31.7449,63891.0
2015-12-01 13:35:00,42.83,42.85,42.82,42.84,56761.0,31.7375,31.7523,31.7301,31.7449,56761.0
2015-12-01 13:40:00,42.85,42.86,42.83,42.83,48465.0,31.7523,31.7597,31.7375,31.7375,48465.0
2015-12-01 13:45:00,42.83,42.84,42.78,42.8,83863.0,31.7375,31.7449,31.7004,31.7152,83863.0
2015-12-01 13:50:00,42.79,42.82,42.79,42.8,51632.0,31.7078,31.7301,31.7078,31.7152,51632.0
2015-12-01 13:55:00,42.81,42.83,42.79,42.8,54300.0,31.7226,31.7375,31.7078,31.7152,54300.0
2015-12-01 14:00:00,42.8,42.83,42.8,42.83,111102.0,31.7152,31.7375,31.7152,31.7375,111102.0
2015-12-01 14:05:00,42.82,42.83,42.79,42.8,65562.0,31.7301,31.7375,31.7078,31.7152,65562.0
2015-12-01 14:10:00,42.8,42.81,42.77,42.77,49892.0,31.7152,31.7226,31.693,31.693,49892.0
2015-12-01 14:15:00,42.77,42.82,42.77,42.79,79722.0,31.693,31.7301,31.693,31.7078,79722.0
2015-12-01 14:20:00,42.79,42.8,42.78,42.79,58533.0,31.7078,31.7152,31.7004,31.7078,58533.0
2015-12-01 14:25:00,42.79,42.79,42.76,42.77,51677.0,31.7078,31.7078,31.6856,31.693,51677.0
2015-12-01 14:30:00,42.78,42.78,42.73,42.73,51346.0,31.7004,31.7004,31.6634,31.6634,51346.0
2015-12-01 14:35:00,42.73,42.76,42.73,42.74,81493.0,31.6634,31.6856,31.6634,31.6708,81493.0
2015-12-01 14:40:00,42.74,42.77,42.73,42.75,58481.0,31.6708,31.693,31.6634,31.6782,58481.0
2015-12-01 14:45:00,42.74,42.8,42.74,42.79,115093.0,31.6708,31.7152,31.6708,31.7078,115093.0
2015-12-01 14:50:00,42.8,42.81,42.78,42.79,50207.0,31.7152,31.7226,31.7004,31.7078,50207.0
2015-12-01 14:55:00,42.78,42.8,42.75,42.75,68134.0,31.7004,31.7152,31.6782,31.6782,68134.0
2015-12-01 15:00:00,42.76,42.78,42.74,42.75,107644.0,31.6856,31.7004,31.6708,31.6782,107644.0
2015-12-01 15:05:00,42.75,42.77,42.75,42.75,73914.0,31.6782,31.693,31.6782,31.6782,73914.0
2015-12-01 15:10:00,42.75,42.79,42.75,42.77,79292.0,31.6782,31.7078,31.6782,31.693,79292.0
2015-12-01 15:15:00,42.77,42.79,42.74,42.77,105948.0,31.693,31.7078,31.6708,31.693,105948.0
2015-12-01 15:20:00,42.77,42.79,42.76,42.76,113933.0,31.693,31.7078,31.6856,31.6856,113933.0
2015-12-01 15:25:00,42.77,42.83,42.76,42.81,129868.0,31.693,31.7375,31.6856,31.7226,129868.0
2015-12-01 15:30:00,42.8,42.88,42.8,42.87,206042.0,31.7152,31.7745,31.7152,31.7671,206042.0
2015-12-01 15:35:00,42.87,42.88,42.84,42.84,92521.0,31.7671,31.7745,31.7449,31.7449,92521.0
2015-12-01 15:40:00,42.84,42.87,42.83,42.87,154139.0,31.7449,31.7671,31.7375,31.7671,154139.0
2015-12-01 15:45:00,42.87,42.9,42.86,42.88,198982.0,31.7671,31.7893,31.7597,31.7745,198982.0
2015-12-01 15:50:00,42.88,42.89,42.87,42.87,175398.0,31.7745,31.7819,31.7671,31.7671,175398.0
2015-12-01 15:55:00,42.88,42.93,42.86,42.87,685219.0,31.7745,31.8116,31.7597,31.7671,685219.0
2015-12-02 09:30:00,42.83,42.86,42.59,42.62,269506.0,31.7375,31.7597,31.5596,31.5819,269506.0
2015-12-02 09:35:00,42.63,42.8,42.59,42.76,253626.0,31.5893,31.7152,31.5596,31.6856,253626.0
2015-12-02 09:40:00,42.76,42.82,42.71,42.76,170521.0,31.6856,31.7301,31.6485,31.6856,170521.0
2015-12-02 09:45:00,42.76,42.82,42.73,42.8,155428.0,31.6856,31.7301,31.6634,31.7152,155428.0
2015-12-02 09:50:00,42.8,42.81,42.69,42.7,107000.0,31.7152,31.7226,31.6337,31.6411,107000.0
2015-12-02 09:55:00,42.71,42.74,42.69,42.71,114571.0,31.6485,31.6708,31.6337,31.6485,114571.0
2015-12-02 10:00:00,42.71,42.79,42.69,42.77,142295.0,31.6485,31.7078,31.6337,31.693,142295.0
2015-12-02 10:05:00,42.78,42.78,42.71,42.72,108856.0,31.7004,31.7004,31.6485,31.656,108856.0
2015-12-02 10:10:00,42.73,42.78,42.72,42.76,156431.0,31.6634,31.7004,31.656,31.6856,156431.0
2015-12-02 10:15:00,42.75,42.78,42.73,42.76,118128.0,31.6782,31.7004,31.6634,31.6856,118128.0
2015-12-02 10:20:00,42.76,42.8,42.75,42.78,143562.0,31.6856,31.7152,31.6782,31.7004,143562.0
2015-12-02 10:25:00,42.78,42.78,42.74,42.76,70393.0,31.7004,31.7004,31.6708,31.6856,70393.0
2015-12-02 10:30:00,42.76,42.78,42.73,42.77,59150.0,31.6856,31.7004,31.6634,31.693,59150.0
2015-12-02 10:35:00,42.77,42.8,42.76,42.78,62180.0,31.693,31.7152,31.6856,31.7004,62180.0
2015-12-02 10:40:00,42.79,42.79,42.75,42.77,63973.0,31.7078,31.7078,31.6782,31.693,63973.0
2015-12-02 10:45:00,42.77,42.8,42.75,42.75,104990.0,31.693,31.7152,31.6782,31.6782,104990.0
2015-12-02 10:50:00,42.76,42.8,42.75,42.76,93881.0,31.6856,31.7152,31.6782,31.6856,93881.0
2015-12-02 10:55:00,42.77,42.81,42.76,42.8,72620.0,31.693,31.7226,31.6856,31.7152,72620.0
2015-12-02 11:00:00,42.8,42.8,42.74,42.77,159105.0,31.7152,31.7152,31.6708,31.693,159105.0
2015-12-02 11:05:00,42.77,42.78,42.74,42.78,67732.0,31.693,31.7004,31.6708,31.7004,67732.0
2015-12-02 11:10:00,42.78,42.8,42.74,42.74,38863.0,31.7004,31.7152,31.6708,31.6708,38863.0
2015-12-02 11:15:00,42.74,42.78,42.73,42.77,65623.0,31.6708,31.7004,31.6634,31.693,65623.0
2015-12-02 11:20:00,42.77,42.78,42.72,42.74,58563.0,31.693,31.7004,31.656,31.6708,58563.0
2015-12-02 11:25:00,42.73,42.74,42.7,42.72,121518.0,31.6634,31.6708,31.6411,31.656,121518.0
2015-12-02 11:30:00,42.72,42.72,42.68,42.68,99867.0,31.656,31.656,31.6263,31.6263,99867.0
2015-12-02 11:35:00,42.68,42.7,42.67,42.7,75298.0,31.6263,31.6411,31.6189,31.6411,75298.0
2015-12-02 11:40:00,42.7,42.7,42.65,42.66,53110.0,31.6411,31.6411,31.6041,31.6115,53110.0
2015-12-02 11:45:00,42.66,42.67,42.65,42.66,57588.0,31.6115,31.6189,31.6041,31.6115,57588.0
2015-12-02 11:50:00,42.66,42.73,42.66,42.72,76664.0,31.6115,31.6634,31.6115,31.656,76664.0
2015-12-02 11:55:00,42.73,42.77,42.71,42.75,99846.0,31.6634,31.693,31.6485,31.6782,99846.0
2015-12-02 12:00:00,42.75,42.79,42.73,42.76,90661.0,31.6782,31.7078,31.6634,31.6856,90661.0
2015-12-02 12:05:00,42.76,42.79,42.75,42.76,88301.0,31.6856,31.7078,31.6782,31.6856,88301.0
2015-12-02 12:10:00,42.77,42.77,42.74,42.74,63714.0,31.693,31.693,31.6708,31.6708,63714.0
2015-12-02 12:15:00,42.75,42.76,42.72,42.72,81231.0,31.6782,31.6856,31.656,31.656,81231.0
2015-12-02 12:20:00,42.73,42.76,42.72,42.76,63735.0,31.6634,31.6856,31.656,31.6856,63735.0
2015-12-02 12:25:00,42.76,42.83,42.74,42.82,140820.0,31.6856,31.7375,31.6708,31.7301,140820.0
2015-12-02 12:30:00,42.81,42.85,42.81,42.85,96783.0,31.7226,31.7523,31.7226,31.7523,96783.0
2015-12-02 12:35:00,42.85,42.88,42.83,42.87,64505.0,31.7523,31.7745,31.7375,31.7671,64505.0
2015-12-02 12:40:00,42.87,42.88,42.84,42.85,58567.0,31.7671,31.7745,31.7449,31.7523,58567.0
2015-12-02 12:45:00,42.85,42.87,42.83,42.85,52623.0,31.7523,31.7671,31.7375,31.7523,52623.0
2015-12-02 12:50:00,42.85,42.85,42.82,42.85,145516.0,31.7523,31.7523,31.7301,31.7523,145516.0
2015-12-02 12:55:00,42.85,42.86,42.8,42.81,72194.0,31.7523,31.7597,31.7152,31.7226,72194.0
2015-12-02 13:00:00,42.81,42.82,42.78,42.8,61162.0,31.7226,31.7301,31.7004,31.7152,61162.0
2015-12-02 13:05:00,42.8,42.84,42.77,42.83,74140.0,31.7152,31.7449,31.693,31.7375,74140.0
2015-12-02 13:10:00,42.83,42.87,42.83,42.84,96533.0,31.7375,31.7671,31.7375,31.7449,96533.0
2015-12-02 13:15:00,42.83,42.85,42.8,42.83,96885.0,31.7375,31.7523,31.7152,31.7375,96885.0
2015-12-02 13:20:00,42.83,42.86,42.82,42.85,43991.0,31.7375,31.7597,31.7301,31.7523,43991.0
2015-12-02 13:25:00,42.84,42.88,42.84,42.88,64329.0,31.7449,31.7745,31.7449,31.7745,64329.0
2015-12-02 13:30:00,42.88,42.89,42.86,42.87,56131.0,31.7745,31.7819,31.7597,31.7671,56131.0
2015-12-02 13:35:00,42.86,42.87,42.85,42.86,32225.0,31.7597,31.7671,31.7523,31.7597,32225.0
2015-12-02 13:40:00,42.86,42.9,42.84,42.87,335202.0,31.7597,31.7893,31.7449,31.7671,335202.0
2015-12-02 13:45:00,42.88,42.91,42.86,42.89,296960.0,31.7745,31.7968,31.7597,31.7819,296960.0
2015-12-02 13:50:00,42.89,42.91,42.86,42.9,172147.0,31.7819,31.7968,31.7597,31.7893,172147.0
2015-12-02 13:55:00,42.9,42.92,42.86,42.92,113735.0,31.7893,31.8042,31.7597,31.8042,113735.0
2015-12-02 14:00:00,42.91,42.92,42.87,42.88,142262.0,31.7968,31.8042,31.7671,31.7745,142262.0
2015-12-02 14:05:00,42.88,42.9,42.86,42.87,162095.0,31.7745,31.7893,31.7597,31.7671,162095.0
2015-12-02 14:10:00,42.87,42.88,42.84,42.87,161577.0,31.7671,31.7745,31.7449,31.7671,161577.0
2015-12-02 14:15:00,42.86,42.89,42.84,42.89,169894.0,31.7597,31.7819,31.7449,31.7819,169894.0
2015-12-02 14:20:00,42.89,42.93,42.88,42.91,143256.0,31.7819,31.8116,31.7745,31.7968,143256.0
2015-12-02 14:25:00,42.91,42.92,42.87,42.9,199219.0,31.7968,31.8042,31.7671,31.7893,199219.0
2015-12-02 14:30:00,42.89,42.91,42.85,42.89,216868.0,31.7819,31.7968,31.7523,31.7819,216868.0
2015-12-02 14:35:00,42.89,42.91,42.88,42.88,91718.0,31.7819,31.7968,31.7745,31.7745,91718.0
2015-12-02 14:40:00,42.88,42.89,42.85,42.89,168895.0,31.7745,31.7819,31.7523,31.7819,168895.0
2015-12-02 14:45:00,42.89,42.89,42.8,42.83,210612.0,31.7819,31.7819,31.7152,31.7375,210612.0
2015-12-02 14:50:00,42.83,42.84,42.81,42.83,126448.0,31.7375,31.7449,31.7226,31.7375,126448.0
2015-12-02 14:55:00,42.82,42.83,42.75,42.78,172386.0,31.7301,31.7375,31.6782,31.7004,172386.0
2015-12-02 15:00:00,42.78,42.82,42.75,42.81,129944.0,31.7004,31.7301,31.6782,31.7226,129944.0
2015-12-02 15:05:00,42.81,42.83,42.78,42.82,149794.0,31.7226,31.7375,31.7004,31.7301,149794.0
2015-12-02 15:10:00,42.81,42.83,42.78,42.8,127154.0,31.7226,31.7375,31.7004,31.7152,127154.0
2015-12-02 15:15:00,42.81,42.85,42.78,42.83,145112.0,31.7226,31.7523,31.7004,31.7375,145112.0
2015-12-02 15:20:00,42.83,42.83,42.8,42.83,106026.0,31.7375,31.7375,31.7152,31.7375,106026.0
2015-12-02 15:25:00,42.84,42.85,42.77,42.77,155354.0,31.7449,31.7523,31.693,31.693,155354.0
2015-12-02 15:30:00,42.77,42.81,42.76,42.8,272976.0,31.693,31.7226,31.6856,31.7152,272976.0
2015-12-02 15:35:00,42.8,42.81,42.75,42.77,245447.0,31.7152,31.7226,31.6782,31.693,245447.0
2015-12-02 15:40:00,42.77,42.8,42.74,42.77,282930.0,31.693,31.7152,31.6708,31.693,282930.0
2015-12-02 15:45:00,42.77,42.79,42.73,42.76,336579.0,31.693,31.7078,31.6634,31.6856,336579.0
2015-12-02 15:50:00,42.76,42.8,42.71,42.75,474082.0,31.6856,31.7152,31.6485,31.6782,474082.0
2015-12-02 15:55:00,42.75,42.81,42.72,42.77,793017.0,31.6782,31.7226,31.656,31.693,793017.0
2015-12-03 09:30:00,42.73,42.82,42.6,42.75,402591.0,31.6634,31.7301,31.567,31.6782,402591.0
2015-12-03 09:35:00,42.75,42.76,42.63,42.72,180257.0,31.6782,31.6856,31.5893,31.656,180257.0
2015-12-03 09:40:00,42.73,42.78,42.62,42.66,149647.0,31.6634,31.7004,31.5819,31.6115,149647.0
2015-12-03 09:45:00,42.66,42.68,42.55,42.57,141015.0,31.6115,31.6263,31.53,31.5448,141015.0
2015-12-03 09:50:00,42.58,42.66,42.55,42.66,146112.0,31.5522,31.6115,31.53,31.6115,146112.0
2015-12-03 09:55:00,42.66,42.7,42.59,42.59,78518.0,31.6115,31.6411,31.5596,31.5596,78518.0
2015-12-03 10:00:00,42.6,42.61,42.53,42.56,187019.0,31.567,31.5744,31.5152,31.5374,187019.0
2015-12-03 10:05:00,42.56,42.59,42.53,42.57,106243.0,31.5374,31.5596,31.5152,31.5448,106243.0
2015-12-03 10:10:00,42.57,42.66,42.57,42.65,199286.0,31.5448,31.6115,31.5448,31.6041,199286.0
2015-12-03 10:15:00,42.65,42.7,42.59,42.64,308989.0,31.6041,31.6411,31.5596,31.5967,308989.0
2015-12-03 10:20:00,42.64,42.7,42.59,42.69,169386.0,31.5967,31.6411,31.5596,31.6337,169386.0
2015-12-03 10:25:00,42.68,42.77,42.67,42.71,142494.0,31.6263,31.693,31.6189,31.6485,142494.0
2015-12-03 10:30:00,42.71,42.74,42.67,42.74,131994.0,31.6485,31.6708,31.6189,31.6708,131994.0
2015-12-03 10:35:00,42.74,42.75,42.67,42.72,106795.0,31.6708,31.6782,31.6189,31.656,106795.0
2015-12-03 10:40:00,42.72,42.75,42.69,42.73,230729.0,31.656,31.6782,31.6337,31.6634,230729.0
2015-12-03 10:45:00,42.74,42.82,42.73,42.82,171462.0,31.6708,31.7301,31.6634,31.7301,171462.0
2015-12-03 10:50:00,42.81,42.88,42.8,42.83,337379.0,31.7226,31.7745,31.7152,31.7375,337379.0
2015-12-03 10:55:00,42.83,42.83,42.79,42.81,208855.0,31.7375,31.7375,31.7078,31.7226,208855.0
2015-12-03 11:00:00,42.82,42.84,42.8,42.83,102365.0,31.7301,31.7449,31.7152,31.7375,102365.0
2015-12-03 11:05:00,42.83,42.86,42.8,42.84,131787.0,31.7375,31.7597,31.7152,31.7449,131787.0
2015-12-03 11:10:00,42.84,42.88,42.81,42.85,134669.0,31.7449,31.7745,31.7226,31.7523,134669.0
2015-12-03 11:15:00,42.85,42.87,42.83,42.87,250998.0,31.7523,31.7671,31.7375,31.7671,250998.0
2015-12-03 11:20:00,42.87,42.89,42.84,42.86,91395.0,31.7671,31.7819,31.7449,31.7597,91395.0
2015-12-03 11:25:00,42.85,42.87,42.83,42.86,144654.0,31.7523,31.7671,31.7375,31.7597,144654.0
2015-12-03 11:30:00,42.86,42.86,42.79,42.8,129346.0,31.7597,31.7597,31.7078,31.7152,129346.0
2015-12-03 11:35:00,42.8,42.83,42.74,42.81,132225.0,31.7152,31.7375,31.6708,31.7226,132225.0
2015-12-03 11:40:00,42.81,42.81,42.76,42.77,48625.0,31.7226,31.7226,31.6856,31.693,48625.0
2015-12-03 11:45:00,42.77,42.8,42.76,42.79,110676.0,31.693,31.7152,31.6856,31.7078,110676.0
2015-12-03 11:50:00,42.79,42.79,42.76,42.77,103462.0,31.7078,31.7078,31.6856,31.693,103462.0
2015-12-03 11:55:00,42.77,42.82,42.76,42.82,84251.0,31.693,31.7301,31.6856,31.7301,84251.0
2015-12-03 12:00:00,42.82,42.82,42.79,42.81,92306.0,31.7301,31.7301,31.7078,31.7226,92306.0
2015-12-03 12:05:00,42.82,42.82,42.76,42.76,96758.0,31.7301,31.7301,31.6856,31.6856,96758.0
2015-12-03 12:10:00,42.76,42.77,42.69,42.71,136224.0,31.6856,31.693,31.6337,31.6485,136224.0
2015-12-03 12:15:00,42.71,42.72,42.66,42.69,102772.0,31.6485,31.656,31.6115,31.6337,102772.0
2015-12-03 12:20:00,42.69,42.72,42.67,42.68,98072.0,31.6337,31.656,31.6189,31.6263,98072.0
2015-12-03 12:25:00,42.68,42.69,42.63,42.68,170259.0,31.6263,31.6337,31.5893,31.6263,170259.0
2015-12-03 12:30:00,42.68,42.68,42.65,42.67,72642.0,31.6263,31.6263,31.6041,31.6189,72642.0
2015-12-03 12:35:00,42.67,42.68,42.66,42.68,44189.0,31.6189,31.6263,31.6115,31.6263,44189.0
2015-12-03 12:40:00,42.67,42.73,42.67,42.72,150096.0,31.6189,31.6634,31.6189,31.656,150096.0
2015-12-03 12:45:00,42.73,42.76,42.71,42.72,94845.0,31.6634,31.6856,31.6485,31.656,94845.0
2015-12-03 12:50:00,42.72,42.73,42.65,42.68,89130.0,31.656,31.6634,31.6041,31.6263,89130.0
2015-12-03 12:55:00,42.69,42.69,42.6,42.61,91857.0,31.6337,31.6337,31.567,31.5744,91857.0
2015-12-03 13:00:00,42.6,42.63,42.59,42.61,78139.0,31.567,31.5893,31.5596,31.5744,78139.0
2015-12-03 13:05:00,42.62,42.66,42.62,42.65,75049.0,31.5819,31.6115,31.5819,31.6041,75049.0
2015-12-03 13:10:00,42.65,42.69,42.64,42.67,126501.0,31.6041,31.6337,31.5967,31.6189,126501.0
2015-12-03 13:15:00,42.67,42.7,42.66,42.68,53760.0,31.6189,31.6411,31.6115,31.6263,53760.0
2015-12-03 13:20:00,42.69,42.75,42.68,42.74,98391.0,31.6337,31.6782,31.6263,31.6708,98391.0
2015-12-03 13:25:00,42.74,42.75,42.69,42.71,60323.0,31.6708,31.6782,31.6337,31.6485,60323.0
2015-12-03 13:30:00,42.71,42.72,42.65,42.66,47745.0,31.6485,31.656,31.6041,31.6115,47745.0
2015-12-03 13:35:00,42.65,42.67,42.63,42.63,51848.0,31.6041,31.6189,31.5893,31.5893,51848.0
2015-12-03 13:40:00,42.63,42.66,42.62,42.64,72993.0,31.5893,31.6115,31.5819,31.5967,72993.0
2015-12-03 13:45:00,42.65,42.65,42.57,42.59,105638.0,31.6041,31.6041,31.5448,31.5596,105638.0
2015-12-03 13:50:00,42.58,42.59,42.54,42.58,115036.0,31.5522,31.5596,31.5226,31.5522,115036.0
2015-12-03 13:55:00,42.59,42.61,42.56,42.59,171967.0,31.5596,31.5744,31.5374,31.5596,171967.0
2015-12-03 14:00:00,42.59,42.59,42.5,42.52,178671.0,31.5596,31.5596,31.4929,31.5078,178671.0
2015-12-03 14:05:00,42.52,42.54,42.5,42.53,91193.0,31.5078,31.5226,31.4929,31.5152,91193.0
2015-12-03 14:10:00,42.53,42.6,42.52,42.58,144020.0,31.5152,31.567,31.5078,31.5522,144020.0
2015-12-03 14:15:00,42.58,42.59,42.51,42.51,118342.0,31.5522,31.5596,31.5003,31.5003,118342.0
2015-12-03 14:20:00,42.51,42.52,42.44,42.45,147116.0,31.5003,31.5078,31.4485,31.4559,147116.0
2015-12-03 14:25:00,42.45,42.5,42.44,42.46,135028.0,31.4559,31.4929,31.4485,31.4633,135028.0
2015-12-03 14:30:00,42.47,42.51,42.45,42.48,189489.0,31.4707,31.5003,31.4559,31.4781,189489.0
2015-12-03 14:35:00,42.48,42.51,42.47,42.5,96955.0,31.4781,31.5003,31.4707,31.4929,96955.0
2015-12-03 14:40:00,42.49,42.51,42.4,42.46,159094.0,31.4855,31.5003,31.4188,31.4633,159094.0
2015-12-03 14:45:00,42.45,42.47,42.4,42.46,142792.0,31.4559,31.4707,31.4188,31.4633,142792.0
2015-12-03 14:50:00,42.45,42.47,42.4,42.42,153263.0,31.4559,31.4707,31.4188,31.4337,153263.0
2015-12-03 14:55:00,42.41,42.48,42.4,42.48,147948.0,31.4262,31.4781,31.4188,31.4781,147948.0
2015-12-03 15:00:00,42.47,42.5,42.42,42.48,173200.0,31.4707,31.4929,31.4337,31.4781,173200.0
2015-12-03 15:05:00,42.48,42.48,42.38,42.39,159853.0,31.4781,31.4781,31.404,31.4114,159853.0
2015-12-03 15:10:00,42.39,42.42,42.38,42.4,182448.0,31.4114,31.4337,31.404,31.4188,182448.0
2015-12-03 15:15:00,42.4,42.43,42.39,42.41,186256.0,31.4188,31.4411,31.4114,31.4262,186256.0
2015-12-03 15:20:00,42.4,42.47,42.38,42.47,248547.0,31.4188,31.4707,31.404,31.4707,248547.0
2015-12-03 15:25:00,42.47,42.47,42.37,42.39,292312.0,31.4707,31.4707,31.3966,31.4114,292312.0
2015-12-03 15:30:00,42.38,42.4,42.33,42.35,230957.0,31.404,31.4188,31.367,31.3818,230957.0
2015-12-03 15:35:00,42.35,42.47,42.32,42.47,258152.0,31.3818,31.4707,31.3596,31.4707,258152.0
2015-12-03 15:40:00,42.46,42.46,42.39,42.45,256792.0,31.4633,31.4633,31.4114,31.4559,256792.0
2015-12-03 15:45:00,42.44,42.5,42.4,42.49,360299.0,31.4485,31.4929,31.4188,31.4855,360299.0
2015-12-03 15:50:00,42.48,42.52,42.44,42.49,385858.0,31.4781,31.5078,31.4485,31.4855,385858.0
2015-12-03 15:55:00,42.49,42.5,42.41,42.46,1218812.0,31.4855,31.4929,31.4262,31.4633,1218812.0
2015-12-04 09:30:00,42.58,42.86,42.58,42.84,381628.0,31.5522,31.7597,31.5522,31.7449,381628.0
2015-12-04 09:35:00,42.85,42.95,42.83,42.9,175933.0,31.7523,31.8264,31.7375,31.7893,175933.0
2015-12-04 09:40:00,42.9,42.96,42.89,42.95,266368.0,31.7893,31.8338,31.7819,31.8264,266368.0
2015-12-04 09:45:00,42.94,43.0,42.91,42.98,289547.0,31.819,31.8634,31.7968,31.8486,289547.0
2015-12-04 09:50:00,42.97,43.07,42.96,43.07,275813.0,31.8412,31.9153,31.8338,31.9153,275813.0
2015-12-04 09:55:00,43.07,43.12,43.07,43.11,115546.0,31.9153,31.9524,31.9153,31.945,115546.0
2015-12-04 10:00:00,43.11,43.15,43.03,43.07,291678.0,31.945,31.9746,31.8857,31.9153,291678.0
2015-12-04 10:05:00,43.07,43.13,43.05,43.11,266947.0,31.9153,31.9598,31.9005,31.945,266947.0
2015-12-04 10:10:00,43.11,43.17,43.09,43.16,169378.0,31.945,31.9894,31.9301,31.982,169378.0
2015-12-04 10:15:00,43.16,43.27,43.14,43.26,305337.0,31.982,32.0635,31.9672,32.0561,305337.0
2015-12-04 10:20:00,43.26,43.29,43.25,43.28,187321.0,32.0561,32.0783,32.0487,32.0709,187321.0
2015-12-04 10:25:00,43.28,43.39,43.27,43.37,212800.0,32.0709,32.1524,32.0635,32.1376,212800.0
2015-12-04 10:30:00,43.37,43.45,43.34,43.45,236140.0,32.1376,32.1969,32.1154,32.1969,236140.0
2015-12-04 10:35:00,43.45,43.49,43.43,43.48,310572.0,32.1969,32.2265,32.1821,32.2191,310572.0
2015-12-04 10:40:00,43.48,43.48,43.37,43.37,198391.0,32.2191,32.2191,32.1376,32.1376,198391.0
2015-12-04 10:45:00,43.38,43.38,43.31,43.31,328690.0,32.145,32.145,32.0932,32.0932,328690.0
2015-12-04 10:50:00,43.31,43.32,43.26,43.26,194814.0,32.0932,32.1006,32.0561,32.0561,194814.0
2015-12-04 10:55:00,43.27,43.3,43.25,43.29,139431.0,32.0635,32.0857,32.0487,32.0783,139431.0
2015-12-04 11:00:00,43.29,43.31,43.25,43.25,75064.0,32.0783,32.0932,32.0487,32.0487,75064.0
2015-12-04 11:05:00,43.25,43.3,43.22,43.23,110078.0,32.0487,32.0857,32.0265,32.0339,110078.0
2015-12-04 11:10:00,43.22,43.27,43.18,43.22,109528.0,32.0265,32.0635,31.9968,32.0265,109528.0
2015-12-04 11:15:00,43.23,43.26,43.21,43.23,101223.0,32.0339,32.0561,32.0191,32.0339,101223.0
2015-12-04 11:20:00,43.23,43.26,43.21,43.21,109305.0,32.0339,32.0561,32.0191,32.0191,109305.0
2015-12-04 11:25:00,43.21,43.22,43.14,43.19,122115.0,32.0191,32.0265,31.9672,32.0042,122115.0
2015-12-04 11:30:00,43.18,43.25,43.17,43.25,71913.0,31.9968,32.0487,31.9894,32.0487,71913.0
2015-12-04 11:35:00,43.26,43.29,43.24,43.28,87706.0,32.0561,32.0783,32.0413,32.0709,87706.0
2015-12-04 11:40:00,43.28,43.28,43.21,43.21,149195.0,32.0709,32.0709,32.0191,32.0191,149195.0
2015-12-04 11:45:00,43.21,43.22,43.19,43.2,75921.0,32.0191,32.0265,32.0042,32.0116,75921.0
2015-12-04 11:50:00,43.2,43.22,43.19,43.2,84965.0,32.0116,32.0265,32.0042,32.0116,84965.0
2015-12-04 11:55:00,43.2,43.24,43.19,43.2,154381.0,32.0116,32.0413,32.0042,32.0116,154381.0
2015-12-04 12:00:00,43.19,43.2,43.14,43.15,130977.0,32.0042,32.0116,31.9672,31.9746,130977.0
2015-12-04 12:05:00,43.16,43.22,43.15,43.19,112585.0,31.982,32.0265,31.9746,32.0042,112585.0
2015-12-04 12:10:00,43.19,43.24,43.19,43.23,72542.0,32.0042,32.0413,32.0042,32.0339,72542.0
2015-12-04 12:15:00,43.23,43.23,43.2,43.2,75392.0,32.0339,32.0339,32.0116,32.0116,75392.0
2015-12-04 12:20:00,43.19,43.2,43.15,43.16,74399.0,32.0042,32.0116,31.9746,31.982,74399.0
2015-12-04 12:25:00,43.16,43.2,43.14,43.16,89419.0,31.982,32.0116,31.9672,31.982,89419.0
2015-12-04 12:30:00,43.16,43.27,43.16,43.26,111043.0,31.982,32.0635,31.982,32.0561,111043.0
2015-12-04 12:35:00,43.26,43.33,43.25,43.31,132872.0,32.0561,32.108,32.0487,32.0932,132872.0
2015-12-04 12:40:00,43.3,43.38,43.3,43.34,118280.0,32.0857,32.145,32.0857,32.1154,118280.0
2015-12-04 12:45:00,43.34,43.37,43.32,43.34,142316.0,32.1154,32.1376,32.1006,32.1154,142316.0
2015-12-04 12:50:00,43.34,43.38,43.33,43.33,84700.0,32.1154,32.145,32.108,32.108,84700.0
2015-12-04 12:55:00,43.34,43.39,43.33,43.37,94307.0,32.1154,32.1524,32.108,32.1376,94307.0
2015-12-04 13:00:00,43.38,43.39,43.36,43.37,84785.0,32.145,32.1524,32.1302,32.1376,84785.0
2015-12-04 13:05:00,43.38,43.44,43.36,43.42,196916.0,32.145,32.1895,32.1302,32.1747,196916.0
2015-12-04 13:10:00,43.43,43.45,43.33,43.4,218668.0,32.1821,32.1969,32.108,32.1598,218668.0
2015-12-04 13:15:00,43.4,43.4,43.34,43.35,101602.0,32.1598,32.1598,32.1154,32.1228,101602.0
2015-12-04 13:20:00,43.35,43.38,43.33,43.34,111822.0,32.1228,32.145,32.108,32.1154,111822.0
2015-12-04 13:25:00,43.35,43.39,43.34,43.39,69527.0,32.1228,32.1524,32.1154,32.1524,69527.0
2015-12-04 13:30:00,43.39,43.41,43.36,43.37,86005.0,32.1524,32.1673,32.1302,32.1376,86005.0
2015-12-04 13:35:00,43.37,43.44,43.36,43.39,116436.0,32.1376,32.1895,32.1302,32.1524,116436.0
2015-12-04 13:40:00,43.4,43.4,43.33,43.33,176984.0,32.1598,32.1598,32.108,32.108,176984.0
2015-12-04 13:45:00,43.33,43.34,43.3,43.32,96243.0,32.108,32.1154,32.0857,32.1006,96243.0
2015-12-04 13:50:00,43.31,43.33,43.25,43.27,169560.0,32.0932,32.108,32.0487,32.0635,169560.0
2015-12-04 13:55:00,43.27,43.28,43.24,43.26,101563.0,32.0635,32.0709,32.0413,32.0561,101563.0
2015-12-04 14:00:00,43.27,43.32,43.25,43.31,128593.0,32.0635,32.1006,32.0487,32.0932,128593.0
2015-12-04 14:05:00,43.31,43.32,43.29,43.3,84638.0,32.0932,32.1006,32.0783,32.0857,84638.0
2015-12-04 14:10:00,43.3,43.31,43.28,43.3,101581.0,32.0857,32.0932,32.0709,32.0857,101581.0
2015-12-04 14:15:00,43.29,43.3,43.22,43.25,149521.0,32.0783,32.0857,32.0265,32.0487,149521.0
2015-12-04 14:20:00,43.25,43.26,43.22,43.25,141236.0,32.0487,32.0561,32.0265,32.0487,141236.0
2015-12-04 14:25:00,43.25,43.28,43.21,43.22,191584.0,32.0487,32.0709,32.0191,32.0265,191584.0
2015-12-04 14:30:00,43.23,43.27,43.22,43.23,148568.0,32.0339,32.0635,32.0265,32.0339,148568.0
2015-12-04 14:35:00,43.23,43.27,43.21,43.22,175690.0,32.0339,32.0635,32.0191,32.0265,175690.0
2015-12-04 14:40:00,43.23,43.25,43.22,43.25,95199.0,32.0339,32.0487,32.0265,32.0487,95199.0
2015-12-04 14:45:00,43.25,43.27,43.22,43.25,202337.0,32.0487,32.0635,32.0265,32.0487,202337.0
2015-12-04 14:50:00,43.25,43.26,43.24,43.26,116617.0,32.0487,32.0561,32.0413,32.0561,116617.0
2015-12-04 14:55:00,43.26,43.31,43.25,43.29,157223.0,32.0561,32.0932,32.0487,32.0783,157223.0
2015-12-04 15:00:00,43.3,43.3,43.27,43.3,257011.0,32.0857,32.0857,32.0635,32.0857,257011.0
2015-12-04 15:05:00,43.3,43.34,43.28,43.31,209905.0,32.0857,32.1154,32.0709,32.0932,209905.0
2015-12-04 15:10:00,43.31,43.36,43.3,43.33,168122.0,32.0932,32.1302,32.0857,32.108,168122.0
2015-12-04 15:15:00,43.34,43.34,43.3,43.33,194861.0,32.1154,32.1154,32.0857,32.108,194861.0
2015-12-04 15:20:00,43.32,43.36,43.31,43.32,134229.0,32.1006,32.1302,32.0932,32.1006,134229.0
2015-12-04 15:25:00,43.33,43.35,43.3,43.34,154554.0,32.108,32.1228,32.0857,32.1154,154554.0
2015-12-04 15:30:00,43.33,43.35,43.32,43.33,277203.0,32.108,32.1228,32.1006,32.108,277203.0
2015-12-04 15:35:00,43.35,43.35,43.31,43.31,235532.0,32.1228,32.1228,32.0932,32.0932,235532.0
2015-12-04 15:40:00,43.31,43.4,43.3,43.39,377851.0,32.0932,32.1598,32.0857,32.1524,377851.0
2015-12-04 15:45:00,43.39,43.4,43.33,43.36,272124.0,32.1524,32.1598,32.108,32.1302,272124.0
2015-12-04 15:50:00,43.35,43.37,43.33,43.34,236895.0,32.1228,32.1376,32.108,32.1154,236895.0
2015-12-04 15:55:00,43.34,43.4,43.28,43.29,1351874.0,32.1154,32.1598,32.0709,32.0783,1351874.0
2015-12-07 09:30:00,43.31,43.44,43.31,43.34,546402.0,32.0932,32.1895,32.0932,32.1154,546402.0
2015-12-07 09:35:00,43.35,43.43,43.26,43.41,202147.0,32.1228,32.1821,32.0561,32.1673,202147.0
2015-12-07 09:40:00,43.41,43.44,43.35,43.4,193450.0,32.1673,32.1895,32.1228,32.1598,193450.0
2015-12-07 09:45:00,43.4,43.44,43.36,43.37,133080.0,32.1598,32.1895,32.1302,32.1376,133080.0
2015-12-07 09:50:00,43.37,43.38,43.3,43.33,135238.0,32.1376,32.145,32.0857,32.108,135238.0
2015-12-07 09:55:00,43.33,43.34,43.24,43.25,91339.0,32.108,32.1154,32.0413,32.0487,91339.0
2015-12-07 10:00:00,43.26,43.32,43.21,43.27,134676.0,32.0561,32.1006,32.0191,32.0635,134676.0
2015-12-07 10:05:00,43.27,43.29,43.22,43.29,102584.0,32.0635,32.0783,32.0265,32.0783,102584.0
2015-12-07 10:10:00,43.29,43.3,43.27,43.3,149170.0,32.0783,32.0857,32.0635,32.0857,149170.0
2015-12-07 10:15:00,43.3,43.31,43.26,43.29,168203.0,32.0857,32.0932,32.0561,32.0783,168203.0
2015-12-07 10:20:00,43.29,43.29,43.25,43.29,58217.0,32.0783,32.0783,32.0487,32.0783,58217.0
2015-12-07 10:25:00,43.28,43.31,43.26,43.27,98483.0,32.0709,32.0932,32.0561,32.0635,98483.0
2015-12-07 10:30:00,43.27,43.27,43.14,43.15,100967.0,32.0635,32.0635,31.9672,31.9746,100967.0
2015-12-07 10:35:00,43.15,43.16,43.1,43.13,207367.0,31.9746,31.982,31.9375,31.9598,207367.0
2015-12-07 10:40:00,43.13,43.13,43.07,43.09,97705.0,31.9598,31.9598,31.9153,31.9301,97705.0
2015-12-07 10:45:00,43.09,43.1,43.03,43.05,202136.0,31.9301,31.9375,31.8857,31.9005,202136.0
2015-12-07 10:50:00,43.06,43.15,43.05,43.14,104161.0,31.9079,31.9746,31.9005,31.9672,104161.0
2015-12-07 10:55:00,43.14,43.23,43.12,43.22,107701.0,31.9672,32.0339,31.9524,32.0265,107701.0
2015-12-07 11:00:00,43.21,43.22,43.15,43.16,100662.0,32.0191,32.0265,31.9746,31.982,100662.0
2015-12-07 11:05:00,43.16,43.23,43.14,43.22,102616.0,31.982,32.0339,31.9672,32.0265,102616.0
2015-12-07 11:10:00,43.22,43.24,43.17,43.19,94606.0,32.0265,32.0413,31.9894,32.0042,94606.0
2015-12-07 11:15:00,43.19,43.19,43.14,43.15,96420.0,32.0042,32.0042,31.9672,31.9746,96420.0
2015-12-07 11:20:00,43.15,43.19,43.12,43.14,105253.0,31.9746,32.0042,31.9524,31.9672,105253.0
2015-12-07 11:25:00,43.14,43.17,43.1,43.12,107588.0,31.9672,31.9894,31.9375,31.9524,107588.0
2015-12-07 11:30:00,43.11,43.15,43.11,43.13,97835.0,31.945,31.9746,31.945,31.9598,97835.0
2015-12-07 11:35:00,43.13,43.16,43.11,43.15,129763.0,31.9598,31.982,31.945,31.9746,129763.0
2015-12-07 11:40:00,43.15,43.16,43.09,43.1,83731.0,31.9746,31.982,31.9301,31.9375,83731.0
2015-12-07 11:45:00,43.09,43.1,43.03,43.08,97920.0,31.9301,31.9375,31.8857,31.9227,97920.0
2015-12-07 11:50:00,43.08,43.12,43.07,43.09,163996.0,31.9227,31.9524,31.9153,31.9301,163996.0
2015-12-07 11:55:00,43.09,43.11,43.07,43.09,255042.0,31.9301,31.945,31.9153,31.9301,255042.0
2015-12-07 12:00:00,43.08,43.09,43.04,43.07,101767.0,31.9227,31.9301,31.8931,31.9153,101767.0
2015-12-07 12:05:00,43.07,43.07,43.04,43.05,83888.0,31.9153,31.9153,31.8931,31.9005,83888.0
2015-12-07 12:10:00,43.05,43.06,43.02,43.05,93562.0,31.9005,31.9079,31.8783,31.9005,93562.0
2015-12-07 12:15:00,43.05,43.06,43.03,43.05,86467.0,31.9005,31.9079,31.8857,31.9005,86467.0
2015-12-07 12:20:00,43.05,43.09,43.04,43.08,83724.0,31.9005,31.9301,31.8931,31.9227,83724.0
2015-12-07 12:25:00,43.07,43.09,43.06,43.07,64764.0,31.9153,31.9301,31.9079,31.9153,64764.0
2015-12-07 12:30:00,43.07,43.08,43.04,43.07,66718.0,31.9153,31.9227,31.8931,31.9153,66718.0
2015-12-07 12:35:00,43.08,43.09,43.04,43.05,96628.0,31.9227,31.9301,31.8931,31.9005,96628.0
2015-12-07 12:40:00,43.05,43.06,43.03,43.05,96039.0,31.9005,31.9079,31.8857,31.9005,96039.0
2015-12-07 12:45:00,43.05,43.06,43.02,43.04,74801.0,31.9005,31.9079,31.8783,31.8931,74801.0
2015-12-07 12:50:00,43.04,43.05,43.02,43.05,48204.0,31.8931,31.9005,31.8783,31.9005,48204.0
2015-12-07 12:55:00,43.05,43.06,43.0,43.04,53955.0,31.9005,31.9079,31.8634,31.8931,53955.0
2015-12-07 13:00:00,43.04,43.06,43.03,43.05,52169.0,31.8931,31.9079,31.8857,31.9005,52169.0
2015-12-07 13:05:00,43.05,43.1,43.03,43.07,165190.0,31.9005,31.9375,31.8857,31.9153,165190.0
2015-12-07 13:10:00,43.07,43.09,43.0,43.01,115811.0,31.9153,31.9301,31.8634,31.8709,115811.0
2015-12-07 13:15:00,43.01,43.07,43.01,43.05,76343.0,31.8709,31.9153,31.8709,31.9005,76343.0
2015-12-07 13:20:00,43.05,43.06,43.03,43.05,87352.0,31.9005,31.9079,31.8857,31.9005,87352.0
2015-12-07 13:25:00,43.05,43.07,43.03,43.07,86448.0,31.9005,31.9153,31.8857,31.9153,86448.0
2015-12-07 13:30:00,43.07,43.07,43.03,43.05,94491.0,31.9153,31.9153,31.8857,31.9005,94491.0
2015-12-07 13:35:00,43.06,43.09,43.04,43.08,105208.0,31.9079,31.9301,31.8931,31.9227,105208.0
2015-12-07 13:40:00,43.08,43.08,43.01,43.04,90103.0,31.9227,31.9227,31.8709,31.8931,90103.0
2015-12-07 13:45:00,43.04,43.06,43.02,43.05,75497.0,31.8931,31.9079,31.8783,31.9005,75497.0
2015-12-07 13:50:00,43.05,43.07,43.03,43.03,54365.0,31.9005,31.9153,31.8857,31.8857,54365.0
2015-12-07 13:55:00,43.04,43.09,43.02,43.08,61028.0,31.8931,31.9301,31.8783,31.9227,61028.0
2015-12-07 14:00:00,43.08,43.16,43.06,43.15,185740.0,31.9227,31.982,31.9079,31.9746,185740.0
2015-12-07 14:05:00,43.15,43.18,43.15,43.16,165460.0,31.9746,31.9968,31.9746,31.982,165460.0
2015-12-07 14:10:00,43.16,43.16,43.13,43.15,70923.0,31.982,31.982,31.9598,31.9746,70923.0
2015-12-07 14:15:00,43.16,43.19,43.15,43.17,115812.0,31.982,32.0042,31.9746,31.9894,115812.0
2015-12-07 14:20:00,43.17,43.18,43.13,43.16,171300.0,31.9894,31.9968,31.9598,31.982,171300.0
2015-12-07 14:25:00,43.16,43.23,43.15,43.2,110992.0,31.982,32.0339,31.9746,32.0116,110992.0
2015-12-07 14:30:00,43.2,43.23,43.12,43.14,117025.0,32.0116,32.0339,31.9524,31.9672,117025.0
2015-12-07 14:35:00,43.14,43.17,43.13,43.16,80789.0,31.9672,31.9894,31.9598,31.982,80789.0
2015-12-07 14:40:00,43.16,43.17,43.12,43.14,79230.0,31.982,31.9894,31.9524,31.9672,79230.0
2015-12-07 14:45:00,43.14,43.17,43.13,43.14,91766.0,31.9672,31.9894,31.9598,31.9672,91766.0
2015-12-07 14:50:00,43.14,43.17,43.13,43.17,92996.0,31.9672,31.9894,31.9598,31.9894,92996.0
2015-12-07 14:55:00,43.17,43.18,43.12,43.13,86146.0,31.9894,31.9968,31.9524,31.9598,86146.0
2015-12-07 15:00:00,43.12,43.15,43.09,43.11,89980.0,31.9524,31.9746,31.9301,31.945,89980.0
2015-12-07 15:05:00,43.1,43.13,43.07,43.1,123316.0,31.9375,31.9598,31.9153,31.9375,123316.0
2015-12-07 15:10:00,43.11,43.13,43.08,43.11,120433.0,31.945,31.9598,31.9227,31.945,120433.0
2015-12-07 15:15:00,43.11,43.18,43.1,43.18,132932.0,31.945,31.9968,31.9375,31.9968,132932.0
2015-12-07 15:20:00,43.18,43.25,43.17,43.23,137992.0,31.9968,32.0487,31.9894,32.0339,137992.0
2015-12-07 15:25:00,43.24,43.26,43.21,43.24,218514.0,32.0413,32.0561,32.0191,32.0413,218514.0
2015-12-07 15:30:00,43.24,43.25,43.19,43.19,214803.0,32.0413,32.0487,32.0042,32.0042,214803.0
2015-12-07 15:35:00,43.19,43.21,43.16,43.18,279691.0,32.0042,32.0191,31.982,31.9968,279691.0
2015-12-07 15:40:00,43.18,43.21,43.17,43.19,292225.0,31.9968,32.0191,31.9894,32.0042,292225.0
2015-12-07 15:45:00,43.2,43.26,43.19,43.25,224464.0,32.0116,32.0561,32.0042,32.0487,224464.0
2015-12-07 15:50:00,43.24,43.28,43.22,43.27,199930.0,32.0413,32.0709,32.0265,32.0635,199930.0
2015-12-07 15:55:00,43.26,43.27,43.17,43.2,627451.0,32.0561,32.0635,31.9894,32.0116,627451.0
2015-12-08 09:30:00,43.05,43.25,43.0,43.03,330104.0,31.9005,32.0487,31.8634,31.8857,330104.0
2015-12-08 09:35:00,43.02,43.04,42.92,43.03,196619.0,31.8783,31.8931,31.8042,31.8857,196619.0
2015-12-08 09:40:00,43.03,43.03,42.95,43.02,124032.0,31.8857,31.8857,31.8264,31.8783,124032.0
2015-12-08 09:45:00,43.02,43.02,42.95,43.02,246009.0,31.8783,31.8783,31.8264,31.8783,246009.0
2015-12-08 09:50:00,43.02,43.02,42.94,42.96,120458.0,31.8783,31.8783,31.819,31.8338,120458.0
2015-12-08 09:55:00,42.96,42.98,42.92,42.93,114825.0,31.8338,31.8486,31.8042,31.8116,114825.0
2015-12-08 10:00:00,42.92,43.02,42.91,43.01,131337.0,31.8042,31.8783,31.7968,31.8709,131337.0
2015-12-08 10:05:00,43.01,43.04,42.99,43.04,153667.0,31.8709,31.8931,31.856,31.8931,153667.0
2015-12-08 10:10:00,43.03,43.03,42.95,42.98,309731.0,31.8857,31.8857,31.8264,31.8486,309731.0
2015-12-08 10:15:00,42.98,43.01,42.92,42.93,99305.0,31.8486,31.8709,31.8042,31.8116,99305.0
2015-12-08 10:20:00,42.93,42.93,42.84,42.87,107800.0,31.8116,31.8116,31.7449,31.7671,107800.0
2015-12-08 10:25:00,42.87,42.89,42.82,42.82,119193.0,31.7671,31.7819,31.7301,31.7301,119193.0
2015-12-08 10:30:00,42.82,42.92,42.79,42.91,172976.0,31.7301,31.8042,31.7078,31.7968,172976.0
2015-12-08 10:35:00,42.92,42.94,42.87,42.88,138922.0,31.8042,31.819,31.7671,31.7745,138922.0
2015-12-08 10:40:00,42.88,42.96,42.87,42.96,280096.0,31.7745,31.8338,31.7671,31.8338,280096.0
2015-12-08 10:45:00,42.96,42.96,42.91,42.94,59971.0,31.8338,31.8338,31.7968,31.819,59971.0
2015-12-08 10:50:00,42.95,42.95,42.89,42.9,99694.0,31.8264,31.8264,31.7819,31.7893,99694.0
2015-12-08 10:55:00,42.91,42.92,42.85,42.92,116288.0,31.7968,31.8042,31.7523,31.8042,116288.0
2015-12-08 11:00:00,42.92,43.08,42.92,43.07,148174.0,31.8042,31.9227,31.8042,31.9153,148174.0
2015-12-08 11:05:00,43.08,43.08,43.01,43.04,97833.0,31.9227,31.9227,31.8709,31.8931,97833.0
2015-12-08 11:10:00,43.05,43.05,43.01,43.03,74374.0,31.9005,31.9005,31.8709,31.8857,74374.0
2015-12-08 11:15:00,43.04,43.1,42.99,43.09,107188.0,31.8931,31.9375,31.856,31.9301,107188.0
2015-12-08 11:20:00,43.09,43.13,43.06,43.08,112614.0,31.9301,31.9598,31.9079,31.9227,112614.0
2015-12-08 11:25:00,43.07,43.07,42.97,42.98,100156.0,31.9153,31.9153,31.8412,31.8486,100156.0
2015-12-08 11:30:00,42.98,43.01,42.94,42.95,71256.0,31.8486,31.8709,31.819,31.8264,71256.0
2015-12-08 11:35:00,42.95,42.98,42.92,42.93,87752.0,31.8264,31.8486,31.8042,31.8116,87752.0
2015-12-08 11:40:00,42.93,42.96,42.91,42.95,56904.0,31.8116,31.8338,31.7968,31.8264,56904.0
2015-12-08 11:45:00,42.95,42.98,42.93,42.94,84060.0,31.8264,31.8486,31.8116,31.819,84060.0
2015-12-08 11:50:00,42.94,42.98,42.9,42.98,62971.0,31.819,31.8486,31.7893,31.8486,62971.0
2015-12-08 11:55:00,42.98,42.99,42.96,42.98,53671.0,31.8486,31.856,31.8338,31.8486,53671.0
2015-12-08 12:00:00,42.97,42.99,42.92,42.92,60155.0,31.8412,31.856,31.8042,31.8042,60155.0
2015-12-08 12:05:00,42.92,42.94,42.9,42.91,53449.0,31.8042,31.819,31.7893,31.7968,53449.0
2015-12-08 12:10:00,42.91,42.93,42.88,42.88,52139.0,31.7968,31.8116,31.7745,31.7745,52139.0
2015-12-08 12:15:00,42.88,42.88,42.84,42.85,52290.0,31.7745,31.7745,31.7449,31.7523,52290.0
2015-12-08 12:20:00,42.84,42.87,42.83,42.85,65254.0,31.7449,31.7671,31.7375,31.7523,65254.0
2015-12-08 12:25:00,42.85,42.86,42.81,42.81,95968.0,31.7523,31.7597,31.7226,31.7226,95968.0
2015-12-08 12:30:00,42.81,42.87,42.8,42.86,84917.0,31.7226,31.7671,31.7152,31.7597,84917.0
2015-12-08 12:35:00,42.87,42.89,42.86,42.88,37296.0,31.7671,31.7819,31.7597,31.7745,37296.0
2015-12-08 12:40:00,42.88,42.92,42.87,42.88,46512.0,31.7745,31.8042,31.7671,31.7745,46512.0
2015-12-08 12:45:00,42.88,42.89,42.85,42.86,64080.0,31.7745,31.7819,31.7523,31.7597,64080.0
2015-12-08 12:50:00,42.86,42.94,42.85,42.94,83766.0,31.7597,31.819,31.7523,31.819,83766.0
2015-12-08 12:55:00,42.94,42.99,42.92,42.98,114963.0,31.819,31.856,31.8042,31.8486,114963.0
2015-12-08 13:00:00,42.98,43.01,42.94,42.96,84874.0,31.8486,31.8709,31.819,31.8338,84874.0
2015-12-08 13:05:00,42.95,42.98,42.92,42.92,60032.0,31.8264,31.8486,31.8042,31.8042,60032.0
2015-12-08 13:10:00,42.93,42.99,42.92,42.98,82560.0,31.8116,31.856,31.8042,31.8486,82560.0
2015-12-08 13:15:00,42.98,42.98,42.9,42.91,66799.0,31.8486,31.8486,31.7893,31.7968,66799.0
2015-12-08 13:20:00,42.91,42.92,42.85,42.85,101158.0,31.7968,31.8042,31.7523,31.7523,101158.0
2015-12-08 13:25:00,42.85,42.9,42.85,42.88,83210.0,31.7523,31.7893,31.7523,31.7745,83210.0
2015-12-08 13:30:00,42.89,42.93,42.88,42.92,70893.0,31.7819,31.8116,31.7745,31.8042,70893.0
2015-12-08 13:35:00,42.93,42.96,42.92,42.93,70933.0,31.8116,31.8338,31.8042,31.8116,70933.0
2015-12-08 13:40:00,42.93,42.93,42.88,42.9,81874.0,31.8116,31.8116,31.7745,31.7893,81874.0
2015-12-08 13:45:00,42.9,42.91,42.85,42.88,80571.0,31.7893,31.7968,31.7523,31.7745,80571.0
2015-12-08 13:50:00,42.88,42.92,42.86,42.92,64702.0,31.7745,31.8042,31.7597,31.8042,64702.0
2015-12-08 13:55:00,42.92,42.93,42.9,42.91,52322.0,31.8042,31.8116,31.7893,31.7968,52322.0
2015-12-08 14:00:00,42.92,43.01,42.91,43.01,122335.0,31.8042,31.8709,31.7968,31.8709,122335.0
2015-12-08 14:05:00,43.0,43.07,42.99,43.07,134072.0,31.8634,31.9153,31.856,31.9153,134072.0
2015-12-08 14:10:00,43.07,43.07,43.04,43.05,70037.0,31.9153,31.9153,31.8931,31.9005,70037.0
2015-12-08 14:15:00,43.05,43.07,43.03,43.06,96142.0,31.9005,31.9153,31.8857,31.9079,96142.0
2015-12-08 14:20:00,43.06,43.07,43.0,43.0,61106.0,31.9079,31.9153,31.8634,31.8634,61106.0
2015-12-08 14:25:00,43.01,43.03,42.98,43.02,67844.0,31.8709,31.8857,31.8486,31.8783,67844.0
2015-12-08 14:30:00,43.02,43.03,42.99,43.0,68170.0,31.8783,31.8857,31.856,31.8634,68170.0
2015-12-08 14:35:00,42.99,43.03,42.98,43.02,78208.0,31.856,31.8857,31.8486,31.8783,78208.0
2015-12-08 14:40:00,43.03,43.04,42.99,43.01,71893.0,31.8857,31.8931,31.856,31.8709,71893.0
2015-12-08 14:45:00,43.01,43.09,43.01,43.04,96441.0,31.8709,31.9301,31.8709,31.8931,96441.0
2015-12-08 14:50:00,43.05,43.09,43.03,43.09,77062.0,31.9005,31.9301,31.8857,31.9301,77062.0
2015-12-08 14:55:00,43.09,43.09,42.99,43.01,158458.0,31.9301,31.9301,31.856,31.8709,158458.0
2015-12-08 15:00:00,43.01,43.01,42.91,42.96,135379.0,31.8709,31.8709,31.7968,31.8338,135379.0
2015-12-08 15:05:00,42.96,42.98,42.93,42.97,129923.0,31.8338,31.8486,31.8116,31.8412,129923.0
2015-12-08 15:10:00,42.97,42.98,42.93,42.94,161707.0,31.8412,31.8486,31.8116,31.819,161707.0
2015-12-08 15:15:00,42.95,42.97,42.92,42.93,95910.0,31.8264,31.8412,31.8042,31.8116,95910.0
2015-12-08 15:20:00,42.92,43.02,42.9,43.02,119689.0,31.8042,31.8783,31.7893,31.8783,119689.0
2015-12-08 15:25:00,43.01,43.02,42.94,42.97,97941.0,31.8709,31.8783,31.819,31.8412,97941.0
2015-12-08 15:30:00,42.97,43.07,42.94,43.06,171741.0,31.8412,31.9153,31.819,31.9079,171741.0
2015-12-08 15:35:00,43.06,43.06,43.01,43.06,121342.0,31.9079,31.9079,31.8709,31.9079,121342.0
2015-12-08 15:40:00,43.06,43.06,43.03,43.04,268910.0,31.9079,31.9079,31.8857,31.8931,268910.0
2015-12-08 15:45:00,43.04,43.1,43.02,43.09,214099.0,31.8931,31.9375,31.8783,31.9301,214099.0
2015-12-08 15:50:00,43.09,43.15,43.08,43.13,261068.0,31.9301,31.9746,31.9227,31.9598,261068.0
2015-12-08 15:55:00,43.13,43.13,43.01,43.02,609090.0,31.9598,31.9598,31.8709,31.8783,609090.0
2015-12-09 09:30:00,42.78,42.8,42.64,42.73,425137.0,31.7004,31.7152,31.5967,31.6634,425137.0
2015-12-09 09:35:00,42.72,43.05,42.7,43.04,203194.0,31.656,31.9005,31.6411,31.8931,203194.0
2015-12-09 09:40:00,43.03,43.06,42.98,43.03,112717.0,31.8857,31.9079,31.8486,31.8857,112717.0
2015-12-09 09:45:00,43.02,43.06,42.98,43.06,183563.0,31.8783,31.9079,31.8486,31.9079,183563.0
2015-12-09 09:50:00,43.06,43.13,43.02,43.12,191784.0,31.9079,31.9598,31.8783,31.9524,191784.0
2015-12-09 09:55:00,43.12,43.15,43.1,43.12,92238.0,31.9524,31.9746,31.9375,31.9524,92238.0
2015-12-09 10:00:00,43.11,43.15,43.08,43.14,142449.0,31.945,31.9746,31.9227,31.9672,142449.0
2015-12-09 10:05:00,43.15,43.15,43.1,43.12,174769.0,31.9746,31.9746,31.9375,31.9524,174769.0
2015-12-09 10:10:00,43.12,43.21,43.12,43.15,387444.0,31.9524,32.0191,31.9524,31.9746,387444.0
2015-12-09 10:15:00,43.16,43.21,43.15,43.21,203251.0,31.982,32.0191,31.9746,32.0191,203251.0
2015-12-09 10:20:00,43.2,43.21,43.15,43.15,88180.0,32.0116,32.0191,31.9746,31.9746,88180.0
2015-12-09 10:25:00,43.15,43.16,43.14,43.16,79796.0,31.9746,31.982,31.9672,31.982,79796.0
2015-12-09 10:30:00,43.16,43.26,43.15,43.25,236869.0,31.982,32.0561,31.9746,32.0487,236869.0
2015-12-09 10:35:00,43.25,43.27,43.19,43.2,141688.0,32.0487,32.0635,32.0042,32.0116,141688.0
2015-12-09 10:40:00,43.2,43.21,43.17,43.2,132536.0,32.0116,32.0191,31.9894,32.0116,132536.0
2015-12-09 10:45:00,43.2,43.21,43.13,43.13,103892.0,32.0116,32.0191,31.9598,31.9598,103892.0
2015-12-09 10:50:00,43.14,43.17,43.11,43.12,212535.0,31.9672,31.9894,31.945,31.9524,212535.0
2015-12-09 10:55:00,43.12,43.16,43.1,43.14,88218.0,31.9524,31.982,31.9375,31.9672,88218.0
2015-12-09 11:00:00,43.14,43.16,43.13,43.15,138156.0,31.9672,31.982,31.9598,31.9746,138156.0
2015-12-09 11:05:00,43.15,43.2,43.14,43.17,104388.0,31.9746,32.0116,31.9672,31.9894,104388.0
2015-12-09 11:10:00,43.18,43.19,43.15,43.17,117594.0,31.9968,32.0042,31.9746,31.9894,117594.0
2015-12-09 11:15:00,43.17,43.18,43.07,43.09,164493.0,31.9894,31.9968,31.9153,31.9301,164493.0
2015-12-09 11:20:00,43.09,43.09,43.0,43.01,152777.0,31.9301,31.9301,31.8634,31.8709,152777.0
2015-12-09 11:25:00,43.0,43.02,42.98,43.02,92883.0,31.8634,31.8783,31.8486,31.8783,92883.0
2015-12-09 11:30:00,43.02,43.04,42.97,42.98,117383.0,31.8783,31.8931,31.8412,31.8486,117383.0
2015-12-09 11:35:00,42.98,42.99,42.89,42.91,153838.0,31.8486,31.856,31.7819,31.7968,153838.0
2015-12-09 11:40:00,42.91,42.92,42.82,42.82,141139.0,31.7968,31.8042,31.7301,31.7301,141139.0
2015-12-09 11:45:00,42.82,42.83,42.75,42.8,150450.0,31.7301,31.7375,31.6782,31.7152,150450.0
2015-12-09 11:50:00,42.79,42.83,42.79,42.81,47041.0,31.7078,31.7375,31.7078,31.7226,47041.0
2015-12-09 11:55:00,42.82,42.82,42.74,42.79,98871.0,31.7301,31.7301,31.6708,31.7078,98871.0
2015-12-09 12:00:00,42.8,42.85,42.79,42.8,73459.0,31.7152,31.7523,31.7078,31.7152,73459.0
2015-12-09 12:05:00,42.81,42.88,42.8,42.88,81356.0,31.7226,31.7745,31.7152,31.7745,81356.0
2015-12-09 12:10:00,42.87,42.91,42.82,42.83,90145.0,31.7671,31.7968,31.7301,31.7375,90145.0
2015-12-09 12:15:00,42.83,42.84,42.72,42.74,112979.0,31.7375,31.7449,31.656,31.6708,112979.0
2015-12-09 12:20:00,42.74,42.75,42.67,42.73,131261.0,31.6708,31.6782,31.6189,31.6634,131261.0
2015-12-09 12:25:00,42.72,42.72,42.63,42.67,97456.0,31.656,31.656,31.5893,31.6189,97456.0
2015-12-09 12:30:00,42.66,42.67,42.61,42.64,100272.0,31.6115,31.6189,31.5744,31.5967,100272.0
2015-12-09 12:35:00,42.64,42.65,42.56,42.57,140522.0,31.5967,31.6041,31.5374,31.5448,140522.0
2015-12-09 12:40:00,42.57,42.58,42.5,42.58,205762.0,31.5448,31.5522,31.4929,31.5522,205762.0
2015-12-09 12:45:00,42.58,42.65,42.56,42.64,179853.0,31.5522,31.6041,31.5374,31.5967,179853.0
2015-12-09 12:50:00,42.65,42.65,42.58,42.63,242218.0,31.6041,31.6041,31.5522,31.5893,242218.0
2015-12-09 12:55:00,42.63,42.64,42.54,42.59,94488.0,31.5893,31.5967,31.5226,31.5596,94488.0
2015-12-09 13:00:00,42.58,42.66,42.54,42.62,92038.0,31.5522,31.6115,31.5226,31.5819,92038.0
2015-12-09 13:05:00,42.62,42.66,42.56,42.66,313387.0,31.5819,31.6115,31.5374,31.6115,313387.0
2015-12-09 13:10:00,42.65,42.72,42.62,42.72,110391.0,31.6041,31.656,31.5819,31.656,110391.0
2015-12-09 13:15:00,42.71,42.72,42.65,42.67,116836.0,31.6485,31.656,31.6041,31.6189,116836.0
2015-12-09 13:20:00,42.67,42.67,42.6,42.65,98570.0,31.6189,31.6189,31.567,31.6041,98570.0
2015-12-09 13:25:00,42.66,42.66,42.61,42.65,109769.0,31.6115,31.6115,31.5744,31.6041,109769.0
2015-12-09 13:30:00,42.65,42.65,42.57,42.64,62963.0,31.6041,31.6041,31.5448,31.5967,62963.0
2015-12-09 13:35:00,42.64,42.64,42.6,42.62,66024.0,31.5967,31.5967,31.567,31.5819,66024.0
2015-12-09 13:40:00,42.61,42.64,42.55,42.56,75186.0,31.5744,31.5967,31.53,31.5374,75186.0
2015-12-09 13:45:00,42.55,42.61,42.55,42.59,98791.0,31.53,31.5744,31.53,31.5596,98791.0
2015-12-09 13:50:00,42.59,42.65,42.59,42.63,74381.0,31.5596,31.6041,31.5596,31.5893,74381.0
2015-12-09 13:55:00,42.63,42.67,42.62,42.63,130481.0,31.5893,31.6189,31.5819,31.5893,130481.0
2015-12-09 14:00:00,42.64,42.65,42.59,42.61,60414.0,31.5967,31.6041,31.5596,31.5744,60414.0
2015-12-09 14:05:00,42.6,42.65,42.59,42.64,62080.0,31.567,31.6041,31.5596,31.5967,62080.0
2015-12-09 14:10:00,42.64,42.66,42.58,42.65,192169.0,31.5967,31.6115,31.5522,31.6041,192169.0
2015-12-09 14:15:00,42.65,42.66,42.61,42.62,46261.0,31.6041,31.6115,31.5744,31.5819,46261.0
2015-12-09 14:20:00,42.61,42.62,42.55,42.58,74649.0,31.5744,31.5819,31.53,31.5522,74649.0
2015-12-09 14:25:00,42.58,42.62,42.57,42.62,68377.0,31.5522,31.5819,31.5448,31.5819,68377.0
2015-12-09 14:30:00,42.62,42.68,42.61,42.64,110203.0,31.5819,31.6263,31.5744,31.5967,110203.0
2015-12-09 14:35:00,42.63,42.71,42.62,42.71,96940.0,31.5893,31.6485,31.5819,31.6485,96940.0
2015-12-09 14:40:00,42.7,42.71,42.65,42.69,92418.0,31.6411,31.6485,31.6041,31.6337,92418.0
2015-12-09 14:45:00,42.69,42.69,42.63,42.66,127291.0,31.6337,31.6337,31.5893,31.6115,127291.0
2015-12-09 14:50:00,42.67,42.68,42.64,42.66,114791.0,31.6189,31.6263,31.5967,31.6115,114791.0
2015-12-09 14:55:00,42.66,42.66,42.56,42.59,99686.0,31.6115,31.6115,31.5374,31.5596,99686.0
2015-12-09 15:00:00,42.58,42.67,42.57,42.66,123792.0,31.5522,31.6189,31.5448,31.6115,123792.0
2015-12-09 15:05:00,42.66,42.66,42.6,42.63,78032.0,31.6115,31.6115,31.567,31.5893,78032.0
2015-12-09 15:10:00,42.62,42.64,42.59,42.61,86077.0,31.5819,31.5967,31.5596,31.5744,86077.0
2015-12-09 15:15:00,42.61,42.63,42.58,42.62,111609.0,31.5744,31.5893,31.5522,31.5819,111609.0
2015-12-09 15:20:00,42.62,42.72,42.61,42.71,145608.0,31.5819,31.656,31.5744,31.6485,145608.0
2015-12-09 15:25:00,42.71,42.74,42.7,42.73,107923.0,31.6485,31.6708,31.6411,31.6634,107923.0
2015-12-09 15:30:00,42.73,42.81,42.72,42.77,280441.0,31.6634,31.7226,31.656,31.693,280441.0
2015-12-09 15:35:00,42.77,42.82,42.74,42.75,220535.0,31.693,31.7301,31.6708,31.6782,220535.0
2015-12-09 15:40:00,42.76,42.8,42.74,42.78,164490.0,31.6856,31.7152,31.6708,31.7004,164490.0
2015-12-09 15:45:00,42.78,42.79,42.65,42.66,288742.0,31.7004,31.7078,31.6041,31.6115,288742.0
2015-12-09 15:50:00,42.66,42.69,42.63,42.67,265684.0,31.6115,31.6337,31.5893,31.6189,265684.0
2015-12-09 15:55:00,42.66,42.69,42.62,42.67,547164.0,31.6115,31.6337,31.5819,31.6189,547164.0
2015-12-10 09:30:00,42.73,42.75,42.54,42.59,310868.0,31.6634,31.6782,31.5226,31.5596,310868.0
2015-12-10 09:35:00,42.59,42.76,42.55,42.76,212082.0,31.5596,31.6856,31.53,31.6856,212082.0
2015-12-10 09:40:00,42.77,42.87,42.71,42.73,196161.0,31.693,31.7671,31.6485,31.6634,196161.0
2015-12-10 09:45:00,42.73,42.84,42.7,42.8,184672.0,31.6634,31.7449,31.6411,31.7152,184672.0
2015-12-10 09:50:00,42.8,42.84,42.78,42.8,283979.0,31.7152,31.7449,31.7004,31.7152,283979.0
2015-12-10 09:55:00,42.8,42.83,42.77,42.81,161091.0,31.7152,31.7375,31.693,31.7226,161091.0
2015-12-10 10:00:00,42.81,42.88,42.8,42.86,162082.0,31.7226,31.7745,31.7152,31.7597,162082.0
2015-12-10 10:05:00,42.86,42.87,42.8,42.83,144274.0,31.7597,31.7671,31.7152,31.7375,144274.0
2015-12-10 10:10:00,42.83,42.87,42.8,42.86,220483.0,31.7375,31.7671,31.7152,31.7597,220483.0
2015-12-10 10:15:00,42.86,42.94,42.84,42.94,155400.0,31.7597,31.819,31.7449,31.819,155400.0
2015-12-10 10:20:00,42.94,43.01,42.93,42.99,271196.0,31.819,31.8709,31.8116,31.856,271196.0
2015-12-10 10:25:00,42.99,43.01,42.91,42.92,221240.0,31.856,31.8709,31.7968,31.8042,221240.0
2015-12-10 10:30:00,42.93,42.94,42.87,42.88,113211.0,31.8116,31.819,31.7671,31.7745,113211.0
2015-12-10 10:35:00,42.88,42.96,42.88,42.96,139615.0,31.7745,31.8338,31.7745,31.8338,139615.0
2015-12-10 10:40:00,42.95,43.02,42.93,43.01,179796.0,31.8264,31.8783,31.8116,31.8709,179796.0
2015-12-10 10:45:00,43.01,43.05,43.0,43.04,106249.0,31.8709,31.9005,31.8634,31.8931,106249.0
2015-12-10 10:50:00,43.04,43.04,42.97,42.98,140644.0,31.8931,31.8931,31.8412,31.8486,140644.0
2015-12-10 10:55:00,42.98,42.99,42.92,42.93,122509.0,31.8486,31.856,31.8042,31.8116,122509.0
2015-12-10 11:00:00,42.93,42.97,42.92,42.97,200592.0,31.8116,31.8412,31.8042,31.8412,200592.0
2015-12-10 11:05:00,42.97,42.99,42.89,42.89,105885.0,31.8412,31.856,31.7819,31.7819,105885.0
2015-12-10 11:10:00,42.89,42.9,42.83,42.86,303048.0,31.7819,31.7893,31.7375,31.7597,303048.0
2015-12-10 11:15:00,42.85,42.86,42.83,42.84,227848.0,31.7523,31.7597,31.7375,31.7449,227848.0
2015-12-10 11:20:00,42.84,42.86,42.84,42.85,123571.0,31.7449,31.7597,31.7449,31.7523,123571.0
2015-12-10 11:25:00,42.85,42.9,42.84,42.86,371368.0,31.7523,31.7893,31.7449,31.7597,371368.0
2015-12-10 11:30:00,42.85,42.87,42.77,42.79,129257.0,31.7523,31.7671,31.693,31.7078,129257.0
2015-12-10 11:35:00,42.78,42.8,42.75,42.76,140913.0,31.7004,31.7152,31.6782,31.6856,140913.0
2015-12-10 11:40:00,42.77,42.77,42.71,42.73,221060.0,31.693,31.693,31.6485,31.6634,221060.0
2015-12-10 11:45:00,42.74,42.81,42.73,42.8,179183.0,31.6708,31.7226,31.6634,31.7152,179183.0
2015-12-10 11:50:00,42.8,42.81,42.77,42.79,250236.0,31.7152,31.7226,31.693,31.7078,250236.0
2015-12-10 11:55:00,42.78,42.79,42.76,42.77,123679.0,31.7004,31.7078,31.6856,31.693,123679.0
2015-12-10 12:00:00,42.77,42.78,42.7,42.72,149578.0,31.693,31.7004,31.6411,31.656,149578.0
2015-12-10 12:05:00,42.72,42.75,42.65,42.66,179925.0,31.656,31.6782,31.6041,31.6115,179925.0
2015-12-10 12:10:00,42.65,42.65,42.6,42.61,119744.0,31.6041,31.6041,31.567,31.5744,119744.0
2015-12-10 12:15:00,42.62,42.63,42.53,42.53,97657.0,31.5819,31.5893,31.5152,31.5152,97657.0
2015-12-10 12:20:00,42.53,42.6,42.52,42.59,115688.0,31.5152,31.567,31.5078,31.5596,115688.0
2015-12-10 12:25:00,42.58,42.62,42.57,42.59,68529.0,31.5522,31.5819,31.5448,31.5596,68529.0
2015-12-10 12:30:00,42.59,42.61,42.54,42.55,101707.0,31.5596,31.5744,31.5226,31.53,101707.0
2015-12-10 12:35:00,42.55,42.63,42.55,42.58,118971.0,31.53,31.5893,31.53,31.5522,118971.0
2015-12-10 12:40:00,42.58,42.6,42.57,42.6,82273.0,31.5522,31.567,31.5448,31.567,82273.0
2015-12-10 12:45:00,42.61,42.67,42.58,42.66,146619.0,31.5744,31.6189,31.5522,31.6115,146619.0
2015-12-10 12:50:00,42.66,42.73,42.66,42.73,133366.0,31.6115,31.6634,31.6115,31.6634,133366.0
2015-12-10 12:55:00,42.73,42.8,42.72,42.79,131085.0,31.6634,31.7152,31.656,31.7078,131085.0
2015-12-10 13:00:00,42.79,42.81,42.78,42.8,103791.0,31.7078,31.7226,31.7004,31.7152,103791.0
2015-12-10 13:05:00,42.79,42.8,42.75,42.78,72620.0,31.7078,31.7152,31.6782,31.7004,72620.0
2015-12-10 13:10:00,42.78,42.79,42.73,42.76,97664.0,31.7004,31.7078,31.6634,31.6856,97664.0
2015-12-10 13:15:00,42.76,42.79,42.74,42.78,91193.0,31.6856,31.7078,31.6708,31.7004,91193.0
2015-12-10 13:20:00,42.78,42.86,42.78,42.85,249328.0,31.7004,31.7597,31.7004,31.7523,249328.0
2015-12-10 13:25:00,42.84,42.85,42.8,42.8,71333.0,31.7449,31.7523,31.7152,31.7152,71333.0
2015-12-10 13:30:00,42.8,42.86,42.8,42.83,113995.0,31.7152,31.7597,31.7152,31.7375,113995.0
2015-12-10 13:35:00,42.83,42.89,42.82,42.89,135245.0,31.7375,31.7819,31.7301,31.7819,135245.0
2015-12-10 13:40:00,42.89,42.89,42.84,42.84,53319.0,31.7819,31.7819,31.7449,31.7449,53319.0
2015-12-10 13:45:00,42.84,42.89,42.83,42.89,98098.0,31.7449,31.7819,31.7375,31.7819,98098.0
2015-12-10 13:50:00,42.89,42.9,42.87,42.89,203983.0,31.7819,31.7893,31.7671,31.7819,203983.0
2015-12-10 13:55:00,42.89,42.91,42.85,42.86,73785.0,31.7819,31.7968,31.7523,31.7597,73785.0
2015-12-10 14:00:00,42.86,42.86,42.82,42.86,92040.0,31.7597,31.7597,31.7301,31.7597,92040.0
2015-12-10 14:05:00,42.86,42.9,42.85,42.89,110289.0,31.7597,31.7893,31.7523,31.7819,110289.0
2015-12-10 14:10:00,42.89,42.9,42.82,42.83,72706.0,31.7819,31.7893,31.7301,31.7375,72706.0
2015-12-10 14:15:00,42.83,42.9,42.82,42.89,134810.0,31.7375,31.7893,31.7301,31.7819,134810.0
2015-12-10 14:20:00,42.89,42.94,42.88,42.94,125495.0,31.7819,31.819,31.7745,31.819,125495.0
2015-12-10 14:25:00,42.94,43.02,42.93,43.0,326400.0,31.819,31.8783,31.8116,31.8634,326400.0
2015-12-10 14:30:00,43.01,43.03,42.98,43.0,89789.0,31.8709,31.8857,31.8486,31.8634,89789.0
2015-12-10 14:35:00,43.0,43.02,42.92,42.92,129518.0,31.8634,31.8783,31.8042,31.8042,129518.0
2015-12-10 14:40:00,42.93,43.01,42.92,43.0,171860.0,31.8116,31.8709,31.8042,31.8634,171860.0
2015-12-10 14:45:00,43.0,43.06,42.99,43.06,83650.0,31.8634,31.9079,31.856,31.9079,83650.0
2015-12-10 14:50:00,43.06,43.07,42.93,42.96,162843.0,31.9079,31.9153,31.8116,31.8338,162843.0
2015-12-10 14:55:00,42.96,42.98,42.95,42.98,101940.0,31.8338,31.8486,31.8264,31.8486,101940.0
2015-12-10 15:00:00,42.98,42.98,42.9,42.93,119055.0,31.8486,31.8486,31.7893,31.8116,119055.0
2015-12-10 15:05:00,42.92,42.93,42.87,42.88,117746.0,31.8042,31.8116,31.7671,31.7745,117746.0
2015-12-10 15:10:00,42.88,42.91,42.86,42.87,122056.0,31.7745,31.7968,31.7597,31.7671,122056.0
2015-12-10 15:15:00,42.87,42.89,42.81,42.83,213390.0,31.7671,31.7819,31.7226,31.7375,213390.0
2015-12-10 15:20:00,42.82,42.83,42.75,42.8,203666.0,31.7301,31.7375,31.6782,31.7152,203666.0
2015-12-10 15:25:00,42.79,42.81,42.77,42.8,244774.0,31.7078,31.7226,31.693,31.7152,244774.0
2015-12-10 15:30:00,42.79,42.8,42.77,42.77,205235.0,31.7078,31.7152,31.693,31.693,205235.0
2015-12-10 15:35:00,42.77,42.8,42.76,42.78,172640.0,31.693,31.7152,31.6856,31.7004,172640.0
2015-12-10 15:40:00,42.78,42.81,42.74,42.75,350557.0,31.7004,31.7226,31.6708,31.6782,350557.0
2015-12-10 15:45:00,42.75,42.8,42.74,42.79,277651.0,31.6782,31.7152,31.6708,31.7078,277651.0
2015-12-10 15:50:00,42.79,42.79,42.7,42.73,254368.0,31.7078,31.7078,31.6411,31.6634,254368.0
2015-12-10 15:55:00,42.73,42.79,42.67,42.74,589436.0,31.6634,31.7078,31.6189,31.6708,589436.0
2015-12-11 09:30:00,42.63,42.83,42.51,42.53,953356.0,31.5893,31.7375,31.5003,31.5152,953356.0
2015-12-11 09:35:00,42.53,42.57,42.32,42.33,420397.0,31.5152,31.5448,31.3596,31.367,420397.0
2015-12-11 09:40:00,42.35,42.38,42.3,42.34,309880.0,31.3818,31.404,31.3447,31.3744,309880.0
2015-12-11 09:45:00,42.33,42.34,42.23,42.25,365643.0,31.367,31.3744,31.2929,31.3077,365643.0
2015-12-11 09:50:00,42.26,42.3,42.14,42.28,341375.0,31.3151,31.3447,31.2262,31.3299,341375.0
2015-12-11 09:55:00,42.28,42.33,42.2,42.21,123249.0,31.3299,31.367,31.2706,31.278,123249.0
2015-12-11 10:00:00,42.21,42.46,42.18,42.46,225256.0,31.278,31.4633,31.2558,31.4633,225256.0
2015-12-11 10:05:00,42.47,42.52,42.37,42.38,192348.0,31.4707,31.5078,31.3966,31.404,192348.0
2015-12-11 10:10:00,42.39,42.52,42.38,42.51,149456.0,31.4114,31.5078,31.404,31.5003,149456.0
2015-12-11 10:15:00,42.52,42.54,42.43,42.48,135483.0,31.5078,31.5226,31.4411,31.4781,135483.0
2015-12-11 10:20:00,42.49,42.51,42.4,42.51,153944.0,31.4855,31.5003,31.4188,31.5003,153944.0
2015-12-11 10:25:00,42.51,42.6,42.5,42.58,189150.0,31.5003,31.567,31.4929,31.5522,189150.0
2015-12-11 10:30:00,42.59,42.71,42.58,42.59,202274.0,31.5596,31.6485,31.5522,31.5596,202274.0
2015-12-11 10:35:00,42.59,42.6,42.5,42.51,208993.0,31.5596,31.567,31.4929,31.5003,208993.0
2015-12-11 10:40:00,42.51,42.57,42.5,42.51,188504.0,31.5003,31.5448,31.4929,31.5003,188504.0
2015-12-11 10:45:00,42.51,42.51,42.43,42.47,142030.0,31.5003,31.5003,31.4411,31.4707,142030.0
2015-12-11 10:50:00,42.47,42.47,42.38,42.45,116787.0,31.4707,31.4707,31.404,31.4559,116787.0
2015-12-11 10:55:00,42.45,42.45,42.34,42.42,133476.0,31.4559,31.4559,31.3744,31.4337,133476.0
2015-12-11 11:00:00,42.41,42.47,42.35,42.38,125152.0,31.4262,31.4707,31.3818,31.404,125152.0
2015-12-11 11:05:00,42.38,42.49,42.36,42.43,150382.0,31.404,31.4855,31.3892,31.4411,150382.0
2015-12-11 11:10:00,42.43,42.48,42.38,42.44,105281.0,31.4411,31.4781,31.404,31.4485,105281.0
2015-12-11 11:15:00,42.44,42.5,42.42,42.49,171371.0,31.4485,31.4929,31.4337,31.4855,171371.0
2015-12-11 11:20:00,42.49,42.6,42.48,42.56,114336.0,31.4855,31.567,31.4781,31.5374,114336.0
2015-12-11 11:25:00,42.56,42.58,42.51,42.55,148662.0,31.5374,31.5522,31.5003,31.53,148662.0
2015-12-11 11:30:00,42.56,42.57,42.44,42.44,186651.0,31.5374,31.5448,31.4485,31.4485,186651.0
2015-12-11 11:35:00,42.44,42.5,42.4,42.44,174171.0,31.4485,31.4929,31.4188,31.4485,174171.0
2015-12-11 11:40:00,42.45,42.52,42.44,42.52,74470.0,31.4559,31.5078,31.4485,31.5078,74470.0
2015-12-11 11:45:00,42.52,42.54,42.5,42.51,108086.0,31.5078,31.5226,31.4929,31.5003,108086.0
2015-12-11 11:50:00,42.5,42.52,42.46,42.48,74997.0,31.4929,31.5078,31.4633,31.4781,74997.0
2015-12-11 11:55:00,42.49,42.49,42.42,42.42,90342.0,31.4855,31.4855,31.4337,31.4337,90342.0
2015-12-11 12:00:00,42.43,42.43,42.35,42.37,171601.0,31.4411,31.4411,31.3818,31.3966,171601.0
2015-12-11 12:05:00,42.38,42.42,42.33,42.36,129410.0,31.404,31.4337,31.367,31.3892,129410.0
2015-12-11 12:10:00,42.36,42.41,42.34,42.41,119990.0,31.3892,31.4262,31.3744,31.4262,119990.0
2015-12-11 12:15:00,42.41,42.41,42.31,42.34,133200.0,31.4262,31.4262,31.3521,31.3744,133200.0
2015-12-11 12:20:00,42.34,42.34,42.26,42.29,140525.0,31.3744,31.3744,31.3151,31.3373,140525.0
2015-12-11 12:25:00,42.29,42.3,42.22,42.29,107056.0,31.3373,31.3447,31.2855,31.3373,107056.0
2015-12-11 12:30:00,42.3,42.31,42.25,42.27,87480.0,31.3447,31.3521,31.3077,31.3225,87480.0
2015-12-11 12:35:00,42.27,42.28,42.22,42.24,131437.0,31.3225,31.3299,31.2855,31.3003,131437.0
2015-12-11 12:40:00,42.24,42.31,42.22,42.3,83689.0,31.3003,31.3521,31.2855,31.3447,83689.0
2015-12-11 12:45:00,42.31,42.35,42.25,42.26,80963.0,31.3521,31.3818,31.3077,31.3151,80963.0
2015-12-11 12:50:00,42.27,42.28,42.22,42.28,167388.0,31.3225,31.3299,31.2855,31.3299,167388.0
2015-12-11 12:55:00,42.28,42.39,42.28,42.39,150891.0,31.3299,31.4114,31.3299,31.4114,150891.0
2015-12-11 13:00:00,42.39,42.43,42.37,42.39,84003.0,31.4114,31.4411,31.3966,31.4114,84003.0
2015-12-11 13:05:00,42.39,42.4,42.31,42.35,111613.0,31.4114,31.4188,31.3521,31.3818,111613.0
2015-12-11 13:10:00,42.35,42.38,42.33,42.35,96871.0,31.3818,31.404,31.367,31.3818,96871.0
2015-12-11 13:15:00,42.35,42.42,42.31,42.4,82575.0,31.3818,31.4337,31.3521,31.4188,82575.0
2015-12-11 13:20:00,42.4,42.41,42.34,42.34,82631.0,31.4188,31.4262,31.3744,31.3744,82631.0
2015-12-11 13:25:00,42.33,42.36,42.3,42.31,128629.0,31.367,31.3892,31.3447,31.3521,128629.0
2015-12-11 13:30:00,42.31,42.34,42.25,42.28,124583.0,31.3521,31.3744,31.3077,31.3299,124583.0
2015-12-11 13:35:00,42.27,42.33,42.27,42.32,66102.0,31.3225,31.367,31.3225,31.3596,66102.0
2015-12-11 13:40:00,42.31,42.35,42.28,42.31,86126.0,31.3521,31.3818,31.3299,31.3521,86126.0
2015-12-11 13:45:00,42.3,42.38,42.3,42.36,135770.0,31.3447,31.404,31.3447,31.3892,135770.0
2015-12-11 13:50:00,42.35,42.43,42.35,42.37,195801.0,31.3818,31.4411,31.3818,31.3966,195801.0
2015-12-11 13:55:00,42.37,42.43,42.36,42.41,55378.0,31.3966,31.4411,31.3892,31.4262,55378.0
2015-12-11 14:00:00,42.41,42.43,42.36,42.38,152017.0,31.4262,31.4411,31.3892,31.404,152017.0
2015-12-11 14:05:00,42.38,42.44,42.37,42.4,101640.0,31.404,31.4485,31.3966,31.4188,101640.0
2015-12-11 14:10:00,42.4,42.42,42.38,42.39,81998.0,31.4188,31.4337,31.404,31.4114,81998.0
2015-12-11 14:15:00,42.39,42.45,42.38,42.43,212572.0,31.4114,31.4559,31.404,31.4411,212572.0
2015-12-11 14:20:00,42.43,42.43,42.31,42.32,119566.0,31.4411,31.4411,31.3521,31.3596,119566.0
2015-12-11 14:25:00,42.33,42.36,42.31,42.35,91936.0,31.367,31.3892,31.3521,31.3818,91936.0
2015-12-11 14:30:00,42.35,42.37,42.3,42.34,72947.0,31.3818,31.3966,31.3447,31.3744,72947.0
2015-12-11 14:35:00,42.34,42.42,42.33,42.4,104316.0,31.3744,31.4337,31.367,31.4188,104316.0
2015-12-11 14:40:00,42.4,42.4,42.33,42.4,107391.0,31.4188,31.4188,31.367,31.4188,107391.0
2015-12-11 14:45:00,42.4,42.41,42.34,42.38,85289.0,31.4188,31.4262,31.3744,31.404,85289.0
2015-12-11 14:50:00,42.38,42.39,42.35,42.37,136764.0,31.404,31.4114,31.3818,31.3966,136764.0
2015-12-11 14:55:00,42.37,42.37,42.32,42.34,98030.0,31.3966,31.3966,31.3596,31.3744,98030.0
2015-12-11 15:00:00,42.34,42.4,42.33,42.34,127392.0,31.3744,31.4188,31.367,31.3744,127392.0
2015-12-11 15:05:00,42.34,42.34,42.2,42.21,220498.0,31.3744,31.3744,31.2706,31.278,220498.0
2015-12-11 15:10:00,42.21,42.25,42.18,42.23,204206.0,31.278,31.3077,31.2558,31.2929,204206.0
2015-12-11 15:15:00,42.22,42.24,42.15,42.18,228819.0,31.2855,31.3003,31.2336,31.2558,228819.0
2015-12-11 15:20:00,42.17,42.2,42.15,42.16,198892.0,31.2484,31.2706,31.2336,31.241,198892.0
2015-12-11 15:25:00,42.15,42.33,42.15,42.32,285211.0,31.2336,31.367,31.2336,31.3596,285211.0
2015-12-11 15:30:00,42.31,42.32,42.21,42.28,232241.0,31.3521,31.3596,31.278,31.3299,232241.0
2015-12-11 15:35:00,42.28,42.32,42.23,42.23,278821.0,31.3299,31.3596,31.2929,31.2929,278821.0
2015-12-11 15:40:00,42.24,42.29,42.18,42.2,311839.0,31.3003,31.3373,31.2558,31.2706,311839.0
2015-12-11 15:45:00,42.21,42.3,42.2,42.29,281074.0,31.278,31.3447,31.2706,31.3373,281074.0
2015-12-11 15:50:00,42.29,42.33,42.26,42.29,357668.0,31.3373,31.367,31.3151,31.3373,357668.0
2015-12-11 15:55:00,42.29,42.34,42.23,42.28,1093337.0,31.3373,31.3744,31.2929,31.3299,1093337.0
2015-12-14 09:30:00,42.31,42.41,42.26,42.41,362606.0,31.3521,31.4262,31.3151,31.4262,362606.0
2015-12-14 09:35:00,42.4,42.58,42.37,42.49,269402.0,31.4188,31.5522,31.3966,31.4855,269402.0
2015-12-14 09:40:00,42.49,42.5,42.34,42.37,180455.0,31.4855,31.4929,31.3744,31.3966,180455.0
2015-12-14 09:45:00,42.37,42.53,42.36,42.53,188886.0,31.3966,31.5152,31.3892,31.5152,188886.0
2015-12-14 09:50:00,42.53,42.53,42.35,42.42,237884.0,31.5152,31.5152,31.3818,31.4337,237884.0
2015-12-14 09:55:00,42.42,42.43,42.29,42.3,211869.0,31.4337,31.4411,31.3373,31.3447,211869.0
2015-12-14 10:00:00,42.3,42.43,42.28,42.42,319806.0,31.3447,31.4411,31.3299,31.4337,319806.0
2015-12-14 10:05:00,42.43,42.56,42.42,42.5,346461.0,31.4411,31.5374,31.4337,31.4929,346461.0
2015-12-14 10:10:00,42.49,42.52,42.19,42.36,514967.0,31.4855,31.5078,31.2632,31.3892,514967.0
2015-12-14 10:15:00,42.35,42.76,42.35,42.35,783541.0,31.3818,31.6856,31.3818,31.3818,783541.0
2015-12-14 10:20:00,42.35,42.42,42.29,42.32,204940.0,31.3818,31.4337,31.3373,31.3596,204940.0
2015-12-14 10:25:00,42.31,42.33,42.25,42.27,195438.0,31.3521,31.367,31.3077,31.3225,195438.0
2015-12-14 10:30:00,42.28,42.34,42.23,42.32,224324.0,31.3299,31.3744,31.2929,31.3596,224324.0
2015-12-14 10:35:00,42.32,42.34,42.21,42.22,448405.0,31.3596,31.3744,31.278,31.2855,448405.0
2015-12-14 10:40:00,42.22,42.24,42.18,42.2,309785.0,31.2855,31.3003,31.2558,31.2706,309785.0
2015-12-14 10:45:00,42.21,42.23,42.1,42.1,176069.0,31.278,31.2929,31.1965,31.1965,176069.0
2015-12-14 10:50:00,42.1,42.12,42.01,42.02,202311.0,31.1965,31.2114,31.1298,31.1373,202311.0
2015-12-14 10:55:00,42.03,42.16,42.02,42.14,202667.0,31.1447,31.241,31.1373,31.2262,202667.0
2015-12-14 11:00:00,42.13,42.15,42.05,42.15,258959.0,31.2188,31.2336,31.1595,31.2336,258959.0
2015-12-14 11:05:00,42.14,42.16,42.07,42.07,282385.0,31.2262,31.241,31.1743,31.1743,282385.0
2015-12-14 11:10:00,42.07,42.15,42.0,42.13,363709.0,31.1743,31.2336,31.1224,31.2188,363709.0
2015-12-14 11:15:00,42.13,42.18,42.04,42.09,232362.0,31.2188,31.2558,31.1521,31.1891,232362.0
2015-12-14 11:20:00,42.09,42.14,42.08,42.1,139938.0,31.1891,31.2262,31.1817,31.1965,139938.0
2015-12-14 11:25:00,42.1,42.11,42.05,42.09,120528.0,31.1965,31.2039,31.1595,31.1891,120528.0
2015-12-14 11:30:00,42.08,42.08,42.01,42.07,144105.0,31.1817,31.1817,31.1298,31.1743,144105.0
2015-12-14 11:35:00,42.08,42.09,41.97,42.04,330640.0,31.1817,31.1891,31.1002,31.1521,330640.0
2015-12-14 11:40:00,42.04,42.21,42.03,42.19,151379.0,31.1521,31.278,31.1447,31.2632,151379.0
2015-12-14 11:45:00,42.18,42.19,42.06,42.09,145779.0,31.2558,31.2632,31.1669,31.1891,145779.0
2015-12-14 11:50:00,42.09,42.16,42.06,42.16,152210.0,31.1891,31.241,31.1669,31.241,152210.0
2015-12-14 11:55:00,42.15,42.2,42.11,42.16,203637.0,31.2336,31.2706,31.2039,31.241,203637.0
2015-12-14 12:00:00,42.16,42.19,42.1,42.14,130938.0,31.241,31.2632,31.1965,31.2262,130938.0
2015-12-14 12:05:00,42.14,42.21,42.08,42.21,194200.0,31.2262,31.278,31.1817,31.278,194200.0
2015-12-14 12:10:00,42.21,42.23,42.15,42.18,250173.0,31.278,31.2929,31.2336,31.2558,250173.0
2015-12-14 12:15:00,42.18,42.26,42.15,42.26,140447.0,31.2558,31.3151,31.2336,31.3151,140447.0
2015-12-14 12:20:00,42.27,42.3,42.22,42.27,252569.0,31.3225,31.3447,31.2855,31.3225,252569.0
2015-12-14 12:25:00,42.27,42.29,42.24,42.27,271260.0,31.3225,31.3373,31.3003,31.3225,271260.0
2015-12-14 12:30:00,42.27,42.29,42.17,42.19,329440.0,31.3225,31.3373,31.2484,31.2632,329440.0
2015-12-14 12:35:00,42.19,42.21,42.16,42.18,135698.0,31.2632,31.278,31.241,31.2558,135698.0
2015-12-14 12:40:00,42.17,42.21,42.15,42.15,118798.0,31.2484,31.278,31.2336,31.2336,118798.0
2015-12-14 12:45:00,42.16,42.22,42.15,42.19,155496.0,31.241,31.2855,31.2336,31.2632,155496.0
2015-12-14 12:50:00,42.19,42.25,42.18,42.25,318576.0,31.2632,31.3077,31.2558,31.3077,318576.0
2015-12-14 12:55:00,42.25,42.33,42.24,42.31,254630.0,31.3077,31.367,31.3003,31.3521,254630.0
2015-12-14 13:00:00,42.32,42.35,42.27,42.3,96973.0,31.3596,31.3818,31.3225,31.3447,96973.0
2015-12-14 13:05:00,42.3,42.32,42.22,42.24,297209.0,31.3447,31.3596,31.2855,31.3003,297209.0
2015-12-14 13:10:00,42.23,42.24,42.14,42.16,154386.0,31.2929,31.3003,31.2262,31.241,154386.0
2015-12-14 13:15:00,42.16,42.17,42.13,42.13,75744.0,31.241,31.2484,31.2188,31.2188,75744.0
2015-12-14 13:20:00,42.13,42.14,42.07,42.07,184701.0,31.2188,31.2262,31.1743,31.1743,184701.0
2015-12-14 13:25:00,42.07,42.15,42.07,42.14,90441.0,31.1743,31.2336,31.1743,31.2262,90441.0
2015-12-14 13:30:00,42.15,42.17,42.12,42.16,121981.0,31.2336,31.2484,31.2114,31.241,121981.0
2015-12-14 13:35:00,42.17,42.17,42.08,42.09,122338.0,31.2484,31.2484,31.1817,31.1891,122338.0
2015-12-14 13:40:00,42.08,42.13,42.08,42.13,72044.0,31.1817,31.2188,31.1817,31.2188,72044.0
2015-12-14 13:45:00,42.12,42.17,42.09,42.14,95564.0,31.2114,31.2484,31.1891,31.2262,95564.0
2015-12-14 13:50:00,42.14,42.14,42.09,42.13,87146.0,31.2262,31.2262,31.1891,31.2188,87146.0
2015-12-14 13:55:00,42.12,42.14,42.1,42.14,78165.0,31.2114,31.2262,31.1965,31.2262,78165.0
2015-12-14 14:00:00,42.14,42.15,42.06,42.08,120660.0,31.2262,31.2336,31.1669,31.1817,120660.0
2015-12-14 14:05:00,42.08,42.13,42.07,42.12,179777.0,31.1817,31.2188,31.1743,31.2114,179777.0
2015-12-14 14:10:00,42.12,42.19,42.11,42.14,193730.0,31.2114,31.2632,31.2039,31.2262,193730.0
2015-12-14 14:15:00,42.14,42.16,42.11,42.16,152208.0,31.2262,31.241,31.2039,31.241,152208.0
2015-12-14 14:20:00,42.16,42.17,42.09,42.1,124244.0,31.241,31.2484,31.1891,31.1965,124244.0
2015-12-14 14:25:00,42.11,42.11,42.08,42.08,111596.0,31.2039,31.2039,31.1817,31.1817,111596.0
2015-12-14 14:30:00,42.08,42.1,42.06,42.09,124441.0,31.1817,31.1965,31.1669,31.1891,124441.0
2015-12-14 14:35:00,42.09,42.11,42.05,42.1,168169.0,31.1891,31.2039,31.1595,31.1965,168169.0
2015-12-14 14:40:00,42.1,42.11,42.07,42.07,121209.0,31.1965,31.2039,31.1743,31.1743,121209.0
2015-12-14 14:45:00,42.07,42.15,42.07,42.15,120730.0,31.1743,31.2336,31.1743,31.2336,120730.0
2015-12-14 14:50:00,42.15,42.23,42.11,42.22,209978.0,31.2336,31.2929,31.2039,31.2855,209978.0
2015-12-14 14:55:00,42.21,42.22,42.15,42.17,293437.0,31.278,31.2855,31.2336,31.2484,293437.0
2015-12-14 15:00:00,42.17,42.18,42.12,42.16,260005.0,31.2484,31.2558,31.2114,31.241,260005.0
2015-12-14 15:05:00,42.17,42.17,42.06,42.11,291099.0,31.2484,31.2484,31.1669,31.2039,291099.0
2015-12-14 15:10:00,42.11,42.15,42.08,42.09,123645.0,31.2039,31.2336,31.1817,31.1891,123645.0
2015-12-14 15:15:00,42.09,42.15,42.08,42.13,209148.0,31.1891,31.2336,31.1817,31.2188,209148.0
2015-12-14 15:20:00,42.14,42.19,42.12,42.15,153587.0,31.2262,31.2632,31.2114,31.2336,153587.0
2015-12-14 15:25:00,42.16,42.2,42.13,42.17,120501.0,31.241,31.2706,31.2188,31.2484,120501.0
2015-12-14 15:30:00,42.18,42.27,42.16,42.26,237941.0,31.2558,31.3225,31.241,31.3151,237941.0
2015-12-14 15:35:00,42.27,42.35,42.22,42.29,390777.0,31.3225,31.3818,31.2855,31.3373,390777.0
2015-12-14 15:40:00,42.29,42.3,42.23,42.26,296512.0,31.3373,31.3447,31.2929,31.3151,296512.0
2015-12-14 15:45:00,42.26,42.4,42.25,42.39,517920.0,31.3151,31.4188,31.3077,31.4114,517920.0
2015-12-14 15:50:00,42.39,42.49,42.37,42.47,451908.0,31.4114,31.4855,31.3966,31.4707,451908.0
2015-12-14 15:55:00,42.47,42.51,42.41,42.43,994337.0,31.4707,31.5003,31.4262,31.4411,994337.0
2015-12-15 09:30:00,42.84,42.97,42.79,42.97,728642.0,31.7449,31.8412,31.7078,31.8412,728642.0
2015-12-15 09:35:00,42.97,43.0,42.89,42.99,433039.0,31.8412,31.8634,31.7819,31.856,433039.0
2015-12-15 09:40:00,43.0,43.1,42.99,43.07,542223.0,31.8634,31.9375,31.856,31.9153,542223.0
2015-12-15 09:45:00,43.07,43.17,43.05,43.17,419412.0,31.9153,31.9894,31.9005,31.9894,419412.0
2015-12-15 09:50:00,43.16,43.24,43.14,43.17,325324.0,31.982,32.0413,31.9672,31.9894,325324.0
2015-12-15 09:55:00,43.17,43.19,43.07,43.13,229311.0,31.9894,32.0042,31.9153,31.9598,229311.0
2015-12-15 10:00:00,43.13,43.16,43.11,43.13,208227.0,31.9598,31.982,31.945,31.9598,208227.0
2015-12-15 10:05:00,43.13,43.16,43.08,43.12,493558.0,31.9598,31.982,31.9227,31.9524,493558.0
2015-12-15 10:10:00,43.11,43.13,43.07,43.11,275356.0,31.945,31.9598,31.9153,31.945,275356.0
2015-12-15 10:15:00,43.11,43.11,43.05,43.09,701127.0,31.945,31.945,31.9005,31.9301,701127.0
2015-12-15 10:20:00,43.09,43.11,43.06,43.06,210190.0,31.9301,31.945,31.9079,31.9079,210190.0
2015-12-15 10:25:00,43.07,43.08,43.04,43.04,203769.0,31.9153,31.9227,31.8931,31.8931,203769.0
2015-12-15 10:30:00,43.04,43.04,42.96,42.96,240733.0,31.8931,31.8931,31.8338,31.8338,240733.0
2015-12-15 10:35:00,42.96,42.99,42.94,42.96,286721.0,31.8338,31.856,31.819,31.8338,286721.0
2015-12-15 10:40:00,42.96,42.98,42.92,42.93,316406.0,31.8338,31.8486,31.8042,31.8116,316406.0
2015-12-15 10:45:00,42.92,42.99,42.91,42.98,167626.0,31.8042,31.856,31.7968,31.8486,167626.0
2015-12-15 10:50:00,42.99,42.99,42.94,42.95,133558.0,31.856,31.856,31.819,31.8264,133558.0
2015-12-15 10:55:00,42.94,42.95,42.9,42.93,105350.0,31.819,31.8264,31.7893,31.8116,105350.0
2015-12-15 11:00:00,42.92,42.93,42.85,42.93,178345.0,31.8042,31.8116,31.7523,31.8116,178345.0
2015-12-15 11:05:00,42.93,43.01,42.93,42.99,109893.0,31.8116,31.8709,31.8116,31.856,109893.0
2015-12-15 11:10:00,42.98,43.1,42.98,43.07,237307.0,31.8486,31.9375,31.8486,31.9153,237307.0
2015-12-15 11:15:00,43.06,43.06,43.01,43.04,149768.0,31.9079,31.9079,31.8709,31.8931,149768.0
2015-12-15 11:20:00,43.04,43.06,42.99,43.01,163132.0,31.8931,31.9079,31.856,31.8709,163132.0
2015-12-15 11:25:00,43.0,43.01,42.97,42.98,123487.0,31.8634,31.8709,31.8412,31.8486,123487.0
2015-12-15 11:30:00,42.98,43.01,42.97,42.98,211292.0,31.8486,31.8709,31.8412,31.8486,211292.0
2015-12-15 11:35:00,42.98,43.0,42.96,42.96,191272.0,31.8486,31.8634,31.8338,31.8338,191272.0
2015-12-15 11:40:00,42.96,42.97,42.86,42.86,111142.0,31.8338,31.8412,31.7597,31.7597,111142.0
2015-12-15 11:45:00,42.86,42.91,42.81,42.82,157831.0,31.7597,31.7968,31.7226,31.7301,157831.0
2015-12-15 11:50:00,42.82,42.82,42.76,42.8,198506.0,31.7301,31.7301,31.6856,31.7152,198506.0
2015-12-15 11:55:00,42.8,42.86,42.8,42.83,76245.0,31.7152,31.7597,31.7152,31.7375,76245.0
2015-12-15 12:00:00,42.83,42.93,42.81,42.89,106524.0,31.7375,31.8116,31.7226,31.7819,106524.0
2015-12-15 12:05:00,42.9,42.99,42.88,42.94,104372.0,31.7893,31.856,31.7745,31.819,104372.0
2015-12-15 12:10:00,42.94,42.97,42.93,42.96,68972.0,31.819,31.8412,31.8116,31.8338,68972.0
2015-12-15 12:15:00,42.96,42.97,42.93,42.93,82239.0,31.8338,31.8412,31.8116,31.8116,82239.0
2015-12-15 12:20:00,42.93,42.98,42.92,42.94,172048.0,31.8116,31.8486,31.8042,31.819,172048.0
2015-12-15 12:25:00,42.94,42.99,42.94,42.97,87588.0,31.819,31.856,31.819,31.8412,87588.0
2015-12-15 12:30:00,42.97,43.09,42.97,43.06,147278.0,31.8412,31.9301,31.8412,31.9079,147278.0
2015-12-15 12:35:00,43.07,43.15,43.07,43.13,139720.0,31.9153,31.9746,31.9153,31.9598,139720.0
2015-12-15 12:40:00,43.13,43.16,43.12,43.14,81307.0,31.9598,31.982,31.9524,31.9672,81307.0
2015-12-15 12:45:00,43.13,43.14,43.09,43.14,107818.0,31.9598,31.9672,31.9301,31.9672,107818.0
2015-12-15 12:50:00,43.14,43.16,43.12,43.14,69033.0,31.9672,31.982,31.9524,31.9672,69033.0
2015-12-15 12:55:00,43.15,43.18,43.14,43.16,105956.0,31.9746,31.9968,31.9672,31.982,105956.0
2015-12-15 13:00:00,43.17,43.18,43.09,43.11,86585.0,31.9894,31.9968,31.9301,31.945,86585.0
2015-12-15 13:05:00,43.11,43.11,43.07,43.09,73568.0,31.945,31.945,31.9153,31.9301,73568.0
2015-12-15 13:10:00,43.09,43.12,43.06,43.07,93241.0,31.9301,31.9524,31.9079,31.9153,93241.0
2015-12-15 13:15:00,43.08,43.12,43.05,43.07,63959.0,31.9227,31.9524,31.9005,31.9153,63959.0
2015-12-15 13:20:00,43.07,43.1,43.04,43.09,103337.0,31.9153,31.9375,31.8931,31.9301,103337.0
2015-12-15 13:25:00,43.08,43.09,43.05,43.05,91666.0,31.9227,31.9301,31.9005,31.9005,91666.0
2015-12-15 13:30:00,43.06,43.08,43.02,43.03,123637.0,31.9079,31.9227,31.8783,31.8857,123637.0
2015-12-15 13:35:00,43.02,43.08,43.02,43.07,66282.0,31.8783,31.9227,31.8783,31.9153,66282.0
2015-12-15 13:40:00,43.07,43.1,43.05,43.05,134558.0,31.9153,31.9375,31.9005,31.9005,134558.0
2015-12-15 13:45:00,43.05,43.08,43.04,43.08,88050.0,31.9005,31.9227,31.8931,31.9227,88050.0
2015-12-15 13:50:00,43.08,43.11,43.08,43.09,133950.0,31.9227,31.945,31.9227,31.9301,133950.0
2015-12-15 13:55:00,43.09,43.14,43.07,43.07,139307.0,31.9301,31.9672,31.9153,31.9153,139307.0
2015-12-15 14:00:00,43.07,43.08,43.02,43.04,234507.0,31.9153,31.9227,31.8783,31.8931,234507.0
2015-12-15 14:05:00,43.04,43.05,42.98,43.0,170523.0,31.8931,31.9005,31.8486,31.8634,170523.0
2015-12-15 14:10:00,43.0,43.03,42.97,43.0,95944.0,31.8634,31.8857,31.8412,31.8634,95944.0
2015-12-15 14:15:00,43.0,43.06,42.99,43.05,114168.0,31.8634,31.9079,31.856,31.9005,114168.0
2015-12-15 14:20:00,43.05,43.05,42.99,42.99,88004.0,31.9005,31.9005,31.856,31.856,88004.0
2015-12-15 14:25:00,42.99,43.02,42.97,43.02,137515.0,31.856,31.8783,31.8412,31.8783,137515.0
2015-12-15 14:30:00,43.02,43.04,43.0,43.01,77651.0,31.8783,31.8931,31.8634,31.8709,77651.0
2015-12-15 14:35:00,43.02,43.05,43.0,43.02,138178.0,31.8783,31.9005,31.8634,31.8783,138178.0
2015-12-15 14:40:00,43.02,43.06,43.0,43.05,107607.0,31.8783,31.9079,31.8634,31.9005,107607.0
2015-12-15 14:45:00,43.06,43.08,43.03,43.05,186770.0,31.9079,31.9227,31.8857,31.9005,186770.0
2015-12-15 14:50:00,43.05,43.13,43.04,43.13,216926.0,31.9005,31.9598,31.8931,31.9598,216926.0
2015-12-15 14:55:00,43.13,43.13,43.04,43.05,200560.0,31.9598,31.9598,31.8931,31.9005,200560.0
2015-12-15 15:00:00,43.05,43.06,43.01,43.02,168886.0,31.9005,31.9079,31.8709,31.8783,168886.0
2015-12-15 15:05:00,43.01,43.06,42.98,43.05,189926.0,31.8709,31.9079,31.8486,31.9005,189926.0
2015-12-15 15:10:00,43.05,43.06,42.98,42.99,175127.0,31.9005,31.9079,31.8486,31.856,175127.0
2015-12-15 15:15:00,42.99,43.04,42.96,43.01,278041.0,31.856,31.8931,31.8338,31.8709,278041.0
2015-12-15 15:20:00,43.01,43.03,43.0,43.02,151481.0,31.8709,31.8857,31.8634,31.8783,151481.0
2015-12-15 15:25:00,43.02,43.04,43.0,43.01,236399.0,31.8783,31.8931,31.8634,31.8709,236399.0
2015-12-15 15:30:00,43.01,43.03,42.96,42.99,248994.0,31.8709,31.8857,31.8338,31.856,248994.0
2015-12-15 15:35:00,43.0,43.06,42.97,43.05,216197.0,31.8634,31.9079,31.8412,31.9005,216197.0
2015-12-15 15:40:00,43.04,43.07,43.01,43.06,227107.0,31.8931,31.9153,31.8709,31.9079,227107.0
2015-12-15 15:45:00,43.05,43.12,43.04,43.11,452005.0,31.9005,31.9524,31.8931,31.945,452005.0
2015-12-15 15:50:00,43.11,43.12,43.02,43.05,436256.0,31.945,31.9524,31.8783,31.9005,436256.0
2015-12-15 15:55:00,43.05,43.1,43.04,43.07,747462.0,31.9005,31.9375,31.8931,31.9153,747462.0
2015-12-16 09:30:00,43.25,43.45,43.25,43.36,615630.0,32.0487,32.1969,32.0487,32.1302,615630.0
2015-12-16 09:35:00,43.35,43.4,43.32,43.35,213167.0,32.1228,32.1598,32.1006,32.1228,213167.0
2015-12-16 09:40:00,43.35,43.45,43.34,43.44,624878.0,32.1228,32.1969,32.1154,32.1895,624878.0
2015-12-16 09:45:00,43.44,43.49,43.39,43.44,409802.0,32.1895,32.2265,32.1524,32.1895,409802.0
2015-12-16 09:50:00,43.44,43.45,43.38,43.4,175913.0,32.1895,32.1969,32.145,32.1598,175913.0
2015-12-16 09:55:00,43.39,43.47,43.35,43.45,237710.0,32.1524,32.2117,32.1228,32.1969,237710.0
2015-12-16 10:00:00,43.45,43.5,43.45,43.47,358073.0,32.1969,32.2339,32.1969,32.2117,358073.0
2015-12-16 10:05:00,43.47,43.49,43.38,43.38,210038.0,32.2117,32.2265,32.145,32.145,210038.0
2015-12-16 10:10:00,43.37,43.42,43.35,43.37,178206.0,32.1376,32.1747,32.1228,32.1376,178206.0
2015-12-16 10:15:00,43.38,43.42,43.35,43.42,195807.0,32.145,32.1747,32.1228,32.1747,195807.0
2015-12-16 10:20:00,43.42,43.44,43.37,43.41,226862.0,32.1747,32.1895,32.1376,32.1673,226862.0
2015-12-16 10:25:00,43.41,43.42,43.39,43.41,151561.0,32.1673,32.1747,32.1524,32.1673,151561.0
2015-12-16 10:30:00,43.41,43.43,43.39,43.41,198410.0,32.1673,32.1821,32.1524,32.1673,198410.0
2015-12-16 10:35:00,43.41,43.46,43.41,43.45,298890.0,32.1673,32.2043,32.1673,32.1969,298890.0
2015-12-16 10:40:00,43.45,43.49,43.44,43.48,128382.0,32.1969,32.2265,32.1895,32.2191,128382.0
2015-12-16 10:45:00,43.48,43.53,43.46,43.52,312297.0,32.2191,32.2562,32.2043,32.2488,312297.0
2015-12-16 10:50:00,43.53,43.58,43.52,43.55,126892.0,32.2562,32.2932,32.2488,32.271,126892.0
2015-12-16 10:55:00,43.55,43.56,43.52,43.53,96938.0,32.271,32.2784,32.2488,32.2562,96938.0
2015-12-16 11:00:00,43.53,43.53,43.45,43.5,152842.0,32.2562,32.2562,32.1969,32.2339,152842.0
2015-12-16 11:05:00,43.51,43.58,43.5,43.57,221984.0,32.2414,32.2932,32.2339,32.2858,221984.0
2015-12-16 11:10:00,43.56,43.58,43.53,43.54,94851.0,32.2784,32.2932,32.2562,32.2636,94851.0
2015-12-16 11:15:00,43.54,43.54,43.43,43.46,187602.0,32.2636,32.2636,32.1821,32.2043,187602.0
2015-12-16 11:20:00,43.46,43.46,43.41,43.43,78480.0,32.2043,32.2043,32.1673,32.1821,78480.0
2015-12-16 11:25:00,43.42,43.46,43.4,43.42,104821.0,32.1747,32.2043,32.1598,32.1747,104821.0
2015-12-16 11:30:00,43.41,43.46,43.41,43.46,122272.0,32.1673,32.2043,32.1673,32.2043,122272.0
2015-12-16 11:35:00,43.45,43.52,43.45,43.5,189860.0,32.1969,32.2488,32.1969,32.2339,189860.0
2015-12-16 11:40:00,43.49,43.51,43.47,43.48,113321.0,32.2265,32.2414,32.2117,32.2191,113321.0
2015-12-16 11:45:00,43.49,43.51,43.46,43.48,125416.0,32.2265,32.2414,32.2043,32.2191,125416.0
2015-12-16 11:50:00,43.49,43.49,43.43,43.48,134968.0,32.2265,32.2265,32.1821,32.2191,134968.0
2015-12-16 11:55:00,43.48,43.56,43.48,43.55,115018.0,32.2191,32.2784,32.2191,32.271,115018.0
2015-12-16 12:00:00,43.55,43.6,43.55,43.59,168431.0,32.271,32.308,32.271,32.3006,168431.0
2015-12-16 12:05:00,43.59,43.61,43.58,43.6,119296.0,32.3006,32.3155,32.2932,32.308,119296.0
2015-12-16 12:10:00,43.61,43.65,43.6,43.65,96300.0,32.3155,32.3451,32.308,32.3451,96300.0
2015-12-16 12:15:00,43.65,43.66,43.64,43.65,95689.0,32.3451,32.3525,32.3377,32.3451,95689.0
2015-12-16 12:20:00,43.65,43.67,43.62,43.66,173694.0,32.3451,32.3599,32.3229,32.3525,173694.0
2015-12-16 12:25:00,43.66,43.67,43.64,43.65,154743.0,32.3525,32.3599,32.3377,32.3451,154743.0
2015-12-16 12:30:00,43.66,43.66,43.62,43.63,136065.0,32.3525,32.3525,32.3229,32.3303,136065.0
2015-12-16 12:35:00,43.63,43.69,43.62,43.69,214623.0,32.3303,32.3747,32.3229,32.3747,214623.0
2015-12-16 12:40:00,43.69,43.69,43.63,43.66,123972.0,32.3747,32.3747,32.3303,32.3525,123972.0
2015-12-16 12:45:00,43.65,43.69,43.62,43.64,199907.0,32.3451,32.3747,32.3229,32.3377,199907.0
2015-12-16 12:50:00,43.63,43.65,43.6,43.6,119207.0,32.3303,32.3451,32.308,32.308,119207.0
2015-12-16 12:55:00,43.61,43.61,43.57,43.61,98788.0,32.3155,32.3155,32.2858,32.3155,98788.0
2015-12-16 13:00:00,43.6,43.62,43.59,43.62,107320.0,32.308,32.3229,32.3006,32.3229,107320.0
2015-12-16 13:05:00,43.62,43.66,43.6,43.61,150069.0,32.3229,32.3525,32.308,32.3155,150069.0
2015-12-16 13:10:00,43.61,43.63,43.58,43.59,154032.0,32.3155,32.3303,32.2932,32.3006,154032.0
2015-12-16 13:15:00,43.59,43.65,43.59,43.65,197527.0,32.3006,32.3451,32.3006,32.3451,197527.0
2015-12-16 13:20:00,43.64,43.67,43.63,43.66,223388.0,32.3377,32.3599,32.3303,32.3525,223388.0
2015-12-16 13:25:00,43.67,43.67,43.63,43.64,198931.0,32.3599,32.3599,32.3303,32.3377,198931.0
2015-12-16 13:30:00,43.64,43.65,43.61,43.63,118002.0,32.3377,32.3451,32.3155,32.3303,118002.0
2015-12-16 13:35:00,43.63,43.64,43.62,43.63,207972.0,32.3303,32.3377,32.3229,32.3303,207972.0
2015-12-16 13:40:00,43.63,43.64,43.61,43.64,125122.0,32.3303,32.3377,32.3155,32.3377,125122.0
2015-12-16 13:45:00,43.64,43.67,43.62,43.65,430118.0,32.3377,32.3599,32.3229,32.3451,430118.0
2015-12-16 13:50:00,43.65,43.73,43.64,43.73,382127.0,32.3451,32.4044,32.3377,32.4044,382127.0
2015-12-16 13:55:00,43.73,43.73,43.58,43.59,485175.0,32.4044,32.4044,32.2932,32.3006,485175.0
2015-12-16 14:00:00,43.58,43.73,43.25,43.67,440594.0,32.2932,32.4044,32.0487,32.3599,440594.0
2015-12-16 14:05:00,43.66,43.78,43.59,43.65,505162.0,32.3525,32.4414,32.3006,32.3451,505162.0
2015-12-16 14:10:00,43.64,43.72,43.59,43.66,379042.0,32.3377,32.397,32.3006,32.3525,379042.0
2015-12-16 14:15:00,43.67,43.72,43.61,43.61,396575.0,32.3599,32.397,32.3155,32.3155,396575.0
2015-12-16 14:20:00,43.61,43.75,43.6,43.7,293778.0,32.3155,32.4192,32.308,32.3821,293778.0
2015-12-16 14:25:00,43.69,43.72,43.64,43.69,250345.0,32.3747,32.397,32.3377,32.3747,250345.0
2015-12-16 14:30:00,43.68,43.7,43.63,43.68,460537.0,32.3673,32.3821,32.3303,32.3673,460537.0
2015-12-16 14:35:00,43.68,43.7,43.62,43.63,233845.0,32.3673,32.3821,32.3229,32.3303,233845.0
2015-12-16 14:40:00,43.62,43.67,43.58,43.64,160317.0,32.3229,32.3599,32.2932,32.3377,160317.0
2015-12-16 14:45:00,43.65,43.65,43.56,43.6,297725.0,32.3451,32.3451,32.2784,32.308,297725.0
2015-12-16 14:50:00,43.6,43.62,43.58,43.59,298716.0,32.308,32.3229,32.2932,32.3006,298716.0
2015-12-16 14:55:00,43.59,43.7,43.59,43.65,426320.0,32.3006,32.3821,32.3006,32.3451,426320.0
2015-12-16 15:00:00,43.66,43.7,43.6,43.68,481891.0,32.3525,32.3821,32.308,32.3673,481891.0
2015-12-16 15:05:00,43.68,43.69,43.64,43.66,222615.0,32.3673,32.3747,32.3377,32.3525,222615.0
2015-12-16 15:10:00,43.66,43.74,43.65,43.69,212120.0,32.3525,32.4118,32.3451,32.3747,212120.0
2015-12-16 15:15:00,43.7,43.72,43.65,43.69,197182.0,32.3821,32.397,32.3451,32.3747,197182.0
2015-12-16 15:20:00,43.69,43.75,43.68,43.71,277515.0,32.3747,32.4192,32.3673,32.3896,277515.0
2015-12-16 15:25:00,43.71,43.78,43.71,43.78,334375.0,32.3896,32.4414,32.3896,32.4414,334375.0
2015-12-16 15:30:00,43.77,43.82,43.76,43.8,524060.0,32.434,32.4711,32.4266,32.4562,524060.0
2015-12-16 15:35:00,43.8,43.89,43.79,43.88,433408.0,32.4562,32.5229,32.4488,32.5155,433408.0
2015-12-16 15:40:00,43.88,43.9,43.83,43.83,269257.0,32.5155,32.5304,32.4785,32.4785,269257.0
2015-12-16 15:45:00,43.83,43.9,43.82,43.87,394432.0,32.4785,32.5304,32.4711,32.5081,394432.0
2015-12-16 15:50:00,43.86,43.91,43.85,43.87,495202.0,32.5007,32.5378,32.4933,32.5081,495202.0
2015-12-16 15:55:00,43.86,43.89,43.8,43.83,923889.0,32.5007,32.5229,32.4562,32.4785,923889.0
2015-12-17 09:30:00,43.81,43.83,43.58,43.58,543615.0,32.4637,32.4785,32.2932,32.2932,543615.0
2015-12-17 09:35:00,43.57,43.64,43.53,43.54,263692.0,32.2858,32.3377,32.2562,32.2636,263692.0
2015-12-17 09:40:00,43.55,43.56,43.45,43.48,249691.0,32.271,32.2784,32.1969,32.2191,249691.0
2015-12-17 09:45:00,43.48,43.51,43.42,43.44,272197.0,32.2191,32.2414,32.1747,32.1895,272197.0
2015-12-17 09:50:00,43.44,43.59,43.44,43.54,163570.0,32.1895,32.3006,32.1895,32.2636,163570.0
2015-12-17 09:55:00,43.55,43.68,43.54,43.68,161644.0,32.271,32.3673,32.2636,32.3673,161644.0
2015-12-17 10:00:00,43.68,43.69,43.61,43.67,215886.0,32.3673,32.3747,32.3155,32.3599,215886.0
2015-12-17 10:05:00,43.66,43.72,43.65,43.69,95872.0,32.3525,32.397,32.3451,32.3747,95872.0
2015-12-17 10:10:00,43.7,43.74,43.68,43.73,198898.0,32.3821,32.4118,32.3673,32.4044,198898.0
2015-12-17 10:15:00,43.73,43.75,43.6,43.64,534967.0,32.4044,32.4192,32.308,32.3377,534967.0
2015-12-17 10:20:00,43.64,43.71,43.63,43.63,217972.0,32.3377,32.3896,32.3303,32.3303,217972.0
2015-12-17 10:25:00,43.64,43.75,43.63,43.73,184575.0,32.3377,32.4192,32.3303,32.4044,184575.0
2015-12-17 10:30:00,43.73,43.81,43.73,43.79,157509.0,32.4044,32.4637,32.4044,32.4488,157509.0
2015-12-17 10:35:00,43.79,43.8,43.73,43.76,141415.0,32.4488,32.4562,32.4044,32.4266,141415.0
2015-12-17 10:40:00,43.76,43.77,43.7,43.73,131952.0,32.4266,32.434,32.3821,32.4044,131952.0
2015-12-17 10:45:00,43.74,43.84,43.72,43.76,300317.0,32.4118,32.4859,32.397,32.4266,300317.0
2015-12-17 10:50:00,43.76,43.8,43.7,43.79,357880.0,32.4266,32.4562,32.3821,32.4488,357880.0
2015-12-17 10:55:00,43.79,43.89,43.78,43.89,284857.0,32.4488,32.5229,32.4414,32.5229,284857.0
2015-12-17 11:00:00,43.88,43.89,43.81,43.84,111625.0,32.5155,32.5229,32.4637,32.4859,111625.0
2015-12-17 11:05:00,43.84,43.87,43.78,43.79,118688.0,32.4859,32.5081,32.4414,32.4488,118688.0
2015-12-17 11:10:00,43.79,43.82,43.75,43.76,87037.0,32.4488,32.4711,32.4192,32.4266,87037.0
2015-12-17 11:15:00,43.76,43.78,43.7,43.71,123047.0,32.4266,32.4414,32.3821,32.3896,123047.0
2015-12-17 11:20:00,43.71,43.73,43.65,43.71,180428.0,32.3896,32.4044,32.3451,32.3896,180428.0
2015-12-17 11:25:00,43.71,43.75,43.7,43.73,84545.0,32.3896,32.4192,32.3821,32.4044,84545.0
2015-12-17 11:30:00,43.73,43.74,43.68,43.71,109880.0,32.4044,32.4118,32.3673,32.3896,109880.0
2015-12-17 11:35:00,43.71,43.79,43.69,43.77,123576.0,32.3896,32.4488,32.3747,32.434,123576.0
2015-12-17 11:40:00,43.76,43.77,43.71,43.75,54458.0,32.4266,32.434,32.3896,32.4192,54458.0
2015-12-17 11:45:00,43.75,43.81,43.72,43.79,140393.0,32.4192,32.4637,32.397,32.4488,140393.0
2015-12-17 11:50:00,43.8,43.8,43.73,43.74,57823.0,32.4562,32.4562,32.4044,32.4118,57823.0
2015-12-17 11:55:00,43.73,43.79,43.71,43.76,204517.0,32.4044,32.4488,32.3896,32.4266,204517.0
2015-12-17 12:00:00,43.75,43.76,43.67,43.67,42160.0,32.4192,32.4266,32.3599,32.3599,42160.0
2015-12-17 12:05:00,43.67,43.71,43.66,43.7,45512.0,32.3599,32.3896,32.3525,32.3821,45512.0
2015-12-17 12:10:00,43.71,43.76,43.7,43.76,95831.0,32.3896,32.4266,32.3821,32.4266,95831.0
2015-12-17 12:15:00,43.76,43.84,43.75,43.8,104312.0,32.4266,32.4859,32.4192,32.4562,104312.0
2015-12-17 12:20:00,43.8,43.82,43.77,43.8,54550.0,32.4562,32.4711,32.434,32.4562,54550.0
2015-12-17 12:25:00,43.8,43.82,43.77,43.8,80398.0,32.4562,32.4711,32.434,32.4562,80398.0
2015-12-17 12:30:00,43.8,43.88,43.8,43.84,104085.0,32.4562,32.5155,32.4562,32.4859,104085.0
2015-12-17 12:35:00,43.85,43.85,43.77,43.79,46797.0,32.4933,32.4933,32.434,32.4488,46797.0
2015-12-17 12:40:00,43.78,43.79,43.71,43.72,110096.0,32.4414,32.4488,32.3896,32.397,110096.0
2015-12-17 12:45:00,43.73,43.75,43.7,43.73,110815.0,32.4044,32.4192,32.3821,32.4044,110815.0
2015-12-17 12:50:00,43.73,43.76,43.7,43.75,77935.0,32.4044,32.4266,32.3821,32.4192,77935.0
2015-12-17 12:55:00,43.75,43.78,43.71,43.75,115256.0,32.4192,32.4414,32.3896,32.4192,115256.0
2015-12-17 13:00:00,43.75,43.78,43.73,43.77,66120.0,32.4192,32.4414,32.4044,32.434,66120.0
2015-12-17 13:05:00,43.77,43.79,43.74,43.76,67931.0,32.434,32.4488,32.4118,32.4266,67931.0
2015-12-17 13:10:00,43.77,43.8,43.76,43.8,147652.0,32.434,32.4562,32.4266,32.4562,147652.0
2015-12-17 13:15:00,43.79,43.84,43.79,43.82,130096.0,32.4488,32.4859,32.4488,32.4711,130096.0
2015-12-17 13:20:00,43.82,43.87,43.79,43.85,114520.0,32.4711,32.5081,32.4488,32.4933,114520.0
2015-12-17 13:25:00,43.86,43.87,43.81,43.82,68305.0,32.5007,32.5081,32.4637,32.4711,68305.0
2015-12-17 13:30:00,43.82,43.85,43.8,43.8,93507.0,32.4711,32.4933,32.4562,32.4562,93507.0
2015-12-17 13:35:00,43.81,43.82,43.76,43.8,129126.0,32.4637,32.4711,32.4266,32.4562,129126.0
2015-12-17 13:40:00,43.8,43.83,43.76,43.82,182176.0,32.4562,32.4785,32.4266,32.4711,182176.0
2015-12-17 13:45:00,43.82,43.84,43.81,43.81,106189.0,32.4711,32.4859,32.4637,32.4637,106189.0
2015-12-17 13:50:00,43.82,43.84,43.79,43.81,111501.0,32.4711,32.4859,32.4488,32.4637,111501.0
2015-12-17 13:55:00,43.81,43.82,43.77,43.8,147023.0,32.4637,32.4711,32.434,32.4562,147023.0
2015-12-17 14:00:00,43.8,43.8,43.76,43.79,92206.0,32.4562,32.4562,32.4266,32.4488,92206.0
2015-12-17 14:05:00,43.8,43.8,43.75,43.78,81883.0,32.4562,32.4562,32.4192,32.4414,81883.0
2015-12-17 14:10:00,43.78,43.78,43.7,43.74,140054.0,32.4414,32.4414,32.3821,32.4118,140054.0
2015-12-17 14:15:00,43.74,43.81,43.73,43.8,98149.0,32.4118,32.4637,32.4044,32.4562,98149.0
2015-12-17 14:20:00,43.8,43.81,43.76,43.77,63737.0,32.4562,32.4637,32.4266,32.434,63737.0
2015-12-17 14:25:00,43.76,43.78,43.72,43.76,65157.0,32.4266,32.4414,32.397,32.4266,65157.0
2015-12-17 14:30:00,43.76,43.77,43.73,43.76,74129.0,32.4266,32.434,32.4044,32.4266,74129.0
2015-12-17 14:35:00,43.76,43.77,43.74,43.76,52094.0,32.4266,32.434,32.4118,32.4266,52094.0
2015-12-17 14:40:00,43.76,43.76,43.71,43.75,107337.0,32.4266,32.4266,32.3896,32.4192,107337.0
2015-12-17 14:45:00,43.75,43.75,43.68,43.7,133830.0,32.4192,32.4192,32.3673,32.3821,133830.0
2015-12-17 14:50:00,43.71,43.72,43.68,43.71,89813.0,32.3896,32.397,32.3673,32.3896,89813.0
2015-12-17 14:55:00,43.72,43.77,43.7,43.76,107930.0,32.397,32.434,32.3821,32.4266,107930.0
2015-12-17 15:00:00,43.76,43.77,43.69,43.72,160147.0,32.4266,32.434,32.3747,32.397,160147.0
2015-12-17 15:05:00,43.72,43.77,43.7,43.75,249342.0,32.397,32.434,32.3821,32.4192,249342.0
2015-12-17 15:10:00,43.76,43.77,43.71,43.72,124726.0,32.4266,32.434,32.3896,32.397,124726.0
2015-12-17 15:15:00,43.73,43.73,43.66,43.66,172010.0,32.4044,32.4044,32.3525,32.3525,172010.0
2015-12-17 15:20:00,43.66,43.68,43.6,43.64,195480.0,32.3525,32.3673,32.308,32.3377,195480.0
2015-12-17 15:25:00,43.64,43.7,43.61,43.65,138727.0,32.3377,32.3821,32.3155,32.3451,138727.0
2015-12-17 15:30:00,43.66,43.72,43.63,43.71,241436.0,32.3525,32.397,32.3303,32.3896,241436.0
2015-12-17 15:35:00,43.7,43.75,43.68,43.69,211110.0,32.3821,32.4192,32.3673,32.3747,211110.0
2015-12-17 15:40:00,43.7,43.73,43.65,43.68,255641.0,32.3821,32.4044,32.3451,32.3673,255641.0
2015-12-17 15:45:00,43.68,43.74,43.67,43.71,309524.0,32.3673,32.4118,32.3599,32.3896,309524.0
2015-12-17 15:50:00,43.71,43.74,43.63,43.65,284065.0,32.3896,32.4118,32.3303,32.3451,284065.0
2015-12-17 15:55:00,43.65,43.65,43.48,43.5,948176.0,32.3451,32.3451,32.2191,32.2339,948176.0
2015-12-18 09:30:00,43.36,43.42,43.02,43.24,4130678.0,32.1302,32.1747,31.8783,32.0413,4130678.0
2015-12-18 09:35:00,43.24,43.24,42.9,42.97,268170.0,32.0413,32.0413,31.7893,31.8412,268170.0
2015-12-18 09:40:00,42.98,43.06,42.9,42.95,160530.0,31.8486,31.9079,31.7893,31.8264,160530.0
2015-12-18 09:45:00,42.95,42.98,42.9,42.95,186470.0,31.8264,31.8486,31.7893,31.8264,186470.0
2015-12-18 09:50:00,42.96,42.99,42.91,42.94,208282.0,31.8338,31.856,31.7968,31.819,208282.0
2015-12-18 09:55:00,42.94,42.95,42.86,42.87,157096.0,31.819,31.8264,31.7597,31.7671,157096.0
2015-12-18 10:00:00,42.88,42.9,42.81,42.81,133032.0,31.7745,31.7893,31.7226,31.7226,133032.0
2015-12-18 10:05:00,42.81,42.82,42.76,42.77,173596.0,31.7226,31.7301,31.6856,31.693,173596.0
2015-12-18 10:10:00,42.76,42.79,42.71,42.78,339343.0,31.6856,31.7078,31.6485,31.7004,339343.0
2015-12-18 10:15:00,42.78,42.82,42.78,42.8,274078.0,31.7004,31.7301,31.7004,31.7152,274078.0
2015-12-18 10:20:00,42.8,42.88,42.79,42.87,102565.0,31.7152,31.7745,31.7078,31.7671,102565.0
2015-12-18 10:25:00,42.87,42.87,42.74,42.76,145843.0,31.7671,31.7671,31.6708,31.6856,145843.0
2015-12-18 10:30:00,42.75,42.79,42.67,42.73,194303.0,31.6782,31.7078,31.6189,31.6634,194303.0
2015-12-18 10:35:00,42.72,42.76,42.71,42.71,99367.0,31.656,31.6856,31.6485,31.6485,99367.0
2015-12-18 10:40:00,42.71,42.73,42.65,42.7,149145.0,31.6485,31.6634,31.6041,31.6411,149145.0
2015-12-18 10:45:00,42.71,42.76,42.7,42.74,154601.0,31.6485,31.6856,31.6411,31.6708,154601.0
2015-12-18 10:50:00,42.75,42.83,42.75,42.81,106836.0,31.6782,31.7375,31.6782,31.7226,106836.0
2015-12-18 10:55:00,42.81,42.89,42.78,42.87,102330.0,31.7226,31.7819,31.7004,31.7671,102330.0
2015-12-18 11:00:00,42.87,42.9,42.82,42.88,121357.0,31.7671,31.7893,31.7301,31.7745,121357.0
2015-12-18 11:05:00,42.88,42.92,42.88,42.89,93793.0,31.7745,31.8042,31.7745,31.7819,93793.0
2015-12-18 11:10:00,42.9,42.94,42.89,42.9,87300.0,31.7893,31.819,31.7819,31.7893,87300.0
2015-12-18 11:15:00,42.89,42.92,42.86,42.88,160752.0,31.7819,31.8042,31.7597,31.7745,160752.0
2015-12-18 11:20:00,42.88,42.9,42.86,42.9,122035.0,31.7745,31.7893,31.7597,31.7893,122035.0
2015-12-18 11:25:00,42.9,42.92,42.84,42.85,114096.0,31.7893,31.8042,31.7449,31.7523,114096.0
2015-12-18 11:30:00,42.85,42.88,42.83,42.87,72099.0,31.7523,31.7745,31.7375,31.7671,72099.0
2015-12-18 11:35:00,42.86,42.88,42.83,42.87,78756.0,31.7597,31.7745,31.7375,31.7671,78756.0
2015-12-18 11:40:00,42.88,42.9,42.82,42.82,81948.0,31.7745,31.7893,31.7301,31.7301,81948.0
2015-12-18 11:45:00,42.83,42.85,42.78,42.79,72730.0,31.7375,31.7523,31.7004,31.7078,72730.0
2015-12-18 11:50:00,42.79,42.82,42.77,42.79,99375.0,31.7078,31.7301,31.693,31.7078,99375.0
2015-12-18 11:55:00,42.79,42.82,42.77,42.8,78620.0,31.7078,31.7301,31.693,31.7152,78620.0
2015-12-18 12:00:00,42.8,42.8,42.72,42.75,127120.0,31.7152,31.7152,31.656,31.6782,127120.0
2015-12-18 12:05:00,42.74,42.79,42.72,42.75,61654.0,31.6708,31.7078,31.656,31.6782,61654.0
2015-12-18 12:10:00,42.75,42.78,42.73,42.74,99008.0,31.6782,31.7004,31.6634,31.6708,99008.0
2015-12-18 12:15:00,42.75,42.77,42.65,42.67,135570.0,31.6782,31.693,31.6041,31.6189,135570.0
2015-12-18 12:20:00,42.67,42.71,42.66,42.67,70658.0,31.6189,31.6485,31.6115,31.6189,70658.0
2015-12-18 12:25:00,42.66,42.7,42.66,42.7,58152.0,31.6115,31.6411,31.6115,31.6411,58152.0
2015-12-18 12:30:00,42.7,42.73,42.66,42.72,104531.0,31.6411,31.6634,31.6115,31.656,104531.0
2015-12-18 12:35:00,42.73,42.73,42.64,42.66,95737.0,31.6634,31.6634,31.5967,31.6115,95737.0
2015-12-18 12:40:00,42.66,42.74,42.65,42.73,62026.0,31.6115,31.6708,31.6041,31.6634,62026.0
2015-12-18 12:45:00,42.74,42.77,42.71,42.74,71485.0,31.6708,31.693,31.6485,31.6708,71485.0
2015-12-18 12:50:00,42.74,42.76,42.7,42.73,88182.0,31.6708,31.6856,31.6411,31.6634,88182.0
2015-12-18 12:55:00,42.74,42.76,42.73,42.75,75781.0,31.6708,31.6856,31.6634,31.6782,75781.0
2015-12-18 13:00:00,42.75,42.81,42.74,42.79,107346.0,31.6782,31.7226,31.6708,31.7078,107346.0
2015-12-18 13:05:00,42.8,42.86,42.79,42.86,175949.0,31.7152,31.7597,31.7078,31.7597,175949.0
2015-12-18 13:10:00,42.86,42.88,42.82,42.84,78184.0,31.7597,31.7745,31.7301,31.7449,78184.0
2015-12-18 13:15:00,42.83,42.86,42.81,42.84,87792.0,31.7375,31.7597,31.7226,31.7449,87792.0
2015-12-18 13:20:00,42.84,42.85,42.8,42.8,99216.0,31.7449,31.7523,31.7152,31.7152,99216.0
2015-12-18 13:25:00,42.8,42.83,42.78,42.81,105353.0,31.7152,31.7375,31.7004,31.7226,105353.0
2015-12-18 13:30:00,42.81,42.86,42.8,42.84,62975.0,31.7226,31.7597,31.7152,31.7449,62975.0
2015-12-18 13:35:00,42.84,42.86,42.76,42.78,374149.0,31.7449,31.7597,31.6856,31.7004,374149.0
2015-12-18 13:40:00,42.78,42.85,42.78,42.84,54242.0,31.7004,31.7523,31.7004,31.7449,54242.0
2015-12-18 13:45:00,42.83,42.83,42.78,42.8,72260.0,31.7375,31.7375,31.7004,31.7152,72260.0
2015-12-18 13:50:00,42.8,42.91,42.8,42.87,95816.0,31.7152,31.7968,31.7152,31.7671,95816.0
2015-12-18 13:55:00,42.87,42.91,42.86,42.87,108642.0,31.7671,31.7968,31.7597,31.7671,108642.0
2015-12-18 14:00:00,42.86,42.93,42.86,42.9,90452.0,31.7597,31.8116,31.7597,31.7893,90452.0
2015-12-18 14:05:00,42.9,42.97,42.89,42.94,115283.0,31.7893,31.8412,31.7819,31.819,115283.0
2015-12-18 14:10:00,42.94,42.97,42.89,42.9,97394.0,31.819,31.8412,31.7819,31.7893,97394.0
2015-12-18 14:15:00,42.9,42.9,42.84,42.88,126029.0,31.7893,31.7893,31.7449,31.7745,126029.0
2015-12-18 14:20:00,42.88,42.97,42.87,42.97,71843.0,31.7745,31.8412,31.7671,31.8412,71843.0
2015-12-18 14:25:00,42.96,42.99,42.95,42.98,127648.0,31.8338,31.856,31.8264,31.8486,127648.0
2015-12-18 14:30:00,42.98,42.98,42.91,42.93,163111.0,31.8486,31.8486,31.7968,31.8116,163111.0
2015-12-18 14:35:00,42.94,42.96,42.9,42.91,57917.0,31.819,31.8338,31.7893,31.7968,57917.0
2015-12-18 14:40:00,42.91,42.92,42.81,42.82,197661.0,31.7968,31.8042,31.7226,31.7301,197661.0
2015-12-18 14:45:00,42.81,42.85,42.77,42.79,88054.0,31.7226,31.7523,31.693,31.7078,88054.0
2015-12-18 14:50:00,42.79,42.82,42.77,42.79,149402.0,31.7078,31.7301,31.693,31.7078,149402.0
2015-12-18 14:55:00,42.79,42.82,42.78,42.8,110423.0,31.7078,31.7301,31.7004,31.7152,110423.0
2015-12-18 15:00:00,42.81,42.85,42.78,42.78,135258.0,31.7226,31.7523,31.7004,31.7004,135258.0
2015-12-18 15:05:00,42.79,42.85,42.78,42.83,90970.0,31.7078,31.7523,31.7004,31.7375,90970.0
2015-12-18 15:10:00,42.84,42.84,42.72,42.74,148810.0,31.7449,31.7449,31.656,31.6708,148810.0
2015-12-18 15:15:00,42.74,42.74,42.64,42.68,320719.0,31.6708,31.6708,31.5967,31.6263,320719.0
2015-12-18 15:20:00,42.68,42.7,42.62,42.69,140574.0,31.6263,31.6411,31.5819,31.6337,140574.0
2015-12-18 15:25:00,42.69,42.76,42.68,42.7,260069.0,31.6337,31.6856,31.6263,31.6411,260069.0
2015-12-18 15:30:00,42.7,42.71,42.63,42.66,274732.0,31.6411,31.6485,31.5893,31.6115,274732.0
2015-12-18 15:35:00,42.66,42.71,42.65,42.65,347407.0,31.6115,31.6485,31.6041,31.6041,347407.0
2015-12-18 15:40:00,42.66,42.7,42.64,42.7,244707.0,31.6115,31.6411,31.5967,31.6411,244707.0
2015-12-18 15:45:00,42.7,42.7,42.61,42.61,359589.0,31.6411,31.6411,31.5744,31.5744,359589.0
2015-12-18 15:50:00,42.62,42.65,42.6,42.63,548540.0,31.5819,31.6041,31.567,31.5893,548540.0
2015-12-18 15:55:00,42.63,42.63,42.5,42.5,1492469.0,31.5893,31.5893,31.4929,31.4929,1492469.0
2015-12-21 09:30:00,42.82,42.86,42.67,42.68,341216.0,31.7301,31.7597,31.6189,31.6263,341216.0
2015-12-21 09:35:00,42.68,42.85,42.67,42.74,204575.0,31.6263,31.7523,31.6189,31.6708,204575.0
2015-12-21 09:40:00,42.74,42.82,42.71,42.79,95561.0,31.6708,31.7301,31.6485,31.7078,95561.0
2015-12-21 09:45:00,42.79,42.87,42.75,42.86,100335.0,31.7078,31.7671,31.6782,31.7597,100335.0
2015-12-21 09:50:00,42.86,42.87,42.81,42.84,78586.0,31.7597,31.7671,31.7226,31.7449,78586.0
2015-12-21 09:55:00,42.84,42.86,42.82,42.84,89379.0,31.7449,31.7597,31.7301,31.7449,89379.0
2015-12-21 10:00:00,42.85,42.87,42.8,42.87,124249.0,31.7523,31.7671,31.7152,31.7671,124249.0
2015-12-21 10:05:00,42.86,42.94,42.86,42.92,291347.0,31.7597,31.819,31.7597,31.8042,291347.0
2015-12-21 10:10:00,42.92,42.92,42.83,42.88,130516.0,31.8042,31.8042,31.7375,31.7745,130516.0
2015-12-21 10:15:00,42.87,42.9,42.83,42.87,111782.0,31.7671,31.7893,31.7375,31.7671,111782.0
2015-12-21 10:20:00,42.86,42.9,42.84,42.86,69378.0,31.7597,31.7893,31.7449,31.7597,69378.0
2015-12-21 10:25:00,42.87,42.9,42.85,42.89,67070.0,31.7671,31.7893,31.7523,31.7819,67070.0
2015-12-21 10:30:00,42.89,42.89,42.83,42.85,92419.0,31.7819,31.7819,31.7375,31.7523,92419.0
2015-12-21 10:35:00,42.85,42.85,42.79,42.8,70904.0,31.7523,31.7523,31.7078,31.7152,70904.0
2015-12-21 10:40:00,42.8,42.81,42.77,42.77,97664.0,31.7152,31.7226,31.693,31.693,97664.0
2015-12-21 10:45:00,42.77,42.78,42.68,42.69,133877.0,31.693,31.7004,31.6263,31.6337,133877.0
2015-12-21 10:50:00,42.7,42.73,42.66,42.71,77037.0,31.6411,31.6634,31.6115,31.6485,77037.0
2015-12-21 10:55:00,42.7,42.76,42.69,42.72,126123.0,31.6411,31.6856,31.6337,31.656,126123.0
2015-12-21 11:00:00,42.72,42.75,42.71,42.73,42536.0,31.656,31.6782,31.6485,31.6634,42536.0
2015-12-21 11:05:00,42.73,42.73,42.68,42.69,80237.0,31.6634,31.6634,31.6263,31.6337,80237.0
2015-12-21 11:10:00,42.7,42.71,42.67,42.68,75586.0,31.6411,31.6485,31.6189,31.6263,75586.0
2015-12-21 11:15:00,42.67,42.7,42.66,42.68,73386.0,31.6189,31.6411,31.6115,31.6263,73386.0
2015-12-21 11:20:00,42.69,42.69,42.6,42.6,59540.0,31.6337,31.6337,31.567,31.567,59540.0
2015-12-21 11:25:00,42.59,42.6,42.54,42.59,79048.0,31.5596,31.567,31.5226,31.5596,79048.0
2015-12-21 11:30:00,42.59,42.59,42.49,42.51,89855.0,31.5596,31.5596,31.4855,31.5003,89855.0
2015-12-21 11:35:00,42.52,42.55,42.48,42.51,38115.0,31.5078,31.53,31.4781,31.5003,38115.0
2015-12-21 11:40:00,42.51,42.52,42.47,42.49,47906.0,31.5003,31.5078,31.4707,31.4855,47906.0
2015-12-21 11:45:00,42.5,42.51,42.47,42.49,59922.0,31.4929,31.5003,31.4707,31.4855,59922.0
2015-12-21 11:50:00,42.49,42.55,42.49,42.53,54091.0,31.4855,31.53,31.4855,31.5152,54091.0
2015-12-21 11:55:00,42.53,42.59,42.51,42.57,103259.0,31.5152,31.5596,31.5003,31.5448,103259.0
2015-12-21 12:00:00,42.56,42.6,42.56,42.57,40264.0,31.5374,31.567,31.5374,31.5448,40264.0
2015-12-21 12:05:00,42.56,42.59,42.51,42.52,85642.0,31.5374,31.5596,31.5003,31.5078,85642.0
2015-12-21 12:10:00,42.53,42.55,42.51,42.53,56948.0,31.5152,31.53,31.5003,31.5152,56948.0
2015-12-21 12:15:00,42.53,42.54,42.46,42.52,76352.0,31.5152,31.5226,31.4633,31.5078,76352.0
2015-12-21 12:20:00,42.52,42.58,42.51,42.57,69181.0,31.5078,31.5522,31.5003,31.5448,69181.0
2015-12-21 12:25:00,42.57,42.57,42.48,42.48,46059.0,31.5448,31.5448,31.4781,31.4781,46059.0
2015-12-21 12:30:00,42.47,42.54,42.47,42.5,64795.0,31.4707,31.5226,31.4707,31.4929,64795.0
2015-12-21 12:35:00,42.5,42.53,42.49,42.49,50618.0,31.4929,31.5152,31.4855,31.4855,50618.0
2015-12-21 12:40:00,42.49,42.52,42.47,42.49,38563.0,31.4855,31.5078,31.4707,31.4855,38563.0
2015-12-21 12:45:00,42.49,42.51,42.47,42.49,38079.0,31.4855,31.5003,31.4707,31.4855,38079.0
2015-12-21 12:50:00,42.49,42.55,42.49,42.53,56378.0,31.4855,31.53,31.4855,31.5152,56378.0
2015-12-21 12:55:00,42.53,42.58,42.53,42.57,38448.0,31.5152,31.5522,31.5152,31.5448,38448.0
2015-12-21 13:00:00,42.57,42.57,42.55,42.55,40699.0,31.5448,31.5448,31.53,31.53,40699.0
2015-12-21 13:05:00,42.55,42.58,42.52,42.53,61286.0,31.53,31.5522,31.5078,31.5152,61286.0
2015-12-21 13:10:00,42.53,42.55,42.52,42.53,72095.0,31.5152,31.53,31.5078,31.5152,72095.0
2015-12-21 13:15:00,42.53,42.54,42.49,42.5,58972.0,31.5152,31.5226,31.4855,31.4929,58972.0
2015-12-21 13:20:00,42.51,42.53,42.5,42.51,75095.0,31.5003,31.5152,31.4929,31.5003,75095.0
2015-12-21 13:25:00,42.51,42.53,42.5,42.53,91850.0,31.5003,31.5152,31.4929,31.5152,91850.0
2015-12-21 13:30:00,42.52,42.58,42.51,42.56,95904.0,31.5078,31.5522,31.5003,31.5374,95904.0
2015-12-21 13:35:00,42.57,42.58,42.54,42.56,76036.0,31.5448,31.5522,31.5226,31.5374,76036.0
2015-12-21 13:40:00,42.56,42.62,42.55,42.61,69240.0,31.5374,31.5819,31.53,31.5744,69240.0
2015-12-21 13:45:00,42.6,42.63,42.59,42.6,41537.0,31.567,31.5893,31.5596,31.567,41537.0
2015-12-21 13:50:00,42.6,42.64,42.59,42.62,32134.0,31.567,31.5967,31.5596,31.5819,32134.0
2015-12-21 13:55:00,42.62,42.63,42.58,42.61,91555.0,31.5819,31.5893,31.5522,31.5744,91555.0
2015-12-21 14:00:00,42.61,42.63,42.58,42.59,155438.0,31.5744,31.5893,31.5522,31.5596,155438.0
2015-12-21 14:05:00,42.6,42.61,42.58,42.59,47456.0,31.567,31.5744,31.5522,31.5596,47456.0
2015-12-21 14:10:00,42.59,42.59,42.56,42.58,79516.0,31.5596,31.5596,31.5374,31.5522,79516.0
2015-12-21 14:15:00,42.58,42.6,42.55,42.59,52070.0,31.5522,31.567,31.53,31.5596,52070.0
2015-12-21 14:20:00,42.59,42.6,42.57,42.57,66969.0,31.5596,31.567,31.5448,31.5448,66969.0
2015-12-21 14:25:00,42.58,42.59,42.54,42.58,51840.0,31.5522,31.5596,31.5226,31.5522,51840.0
2015-12-21 14:30:00,42.58,42.58,42.53,42.55,69911.0,31.5522,31.5522,31.5152,31.53,69911.0
2015-12-21 14:35:00,42.55,42.56,42.52,42.54,71842.0,31.53,31.5374,31.5078,31.5226,71842.0
2015-12-21 14:40:00,42.54,42.55,42.51,42.54,55636.0,31.5226,31.53,31.5003,31.5226,55636.0
2015-12-21 14:45:00,42.55,42.58,42.53,42.57,46731.0,31.53,31.5522,31.5152,31.5448,46731.0
2015-12-21 14:50:00,42.57,42.61,42.56,42.57,96878.0,31.5448,31.5744,31.5374,31.5448,96878.0
2015-12-21 14:55:00,42.57,42.64,42.56,42.63,92840.0,31.5448,31.5967,31.5374,31.5893,92840.0
2015-12-21 15:00:00,42.63,42.65,42.59,42.64,70716.0,31.5893,31.6041,31.5596,31.5967,70716.0
2015-12-21 15:05:00,42.63,42.64,42.56,42.56,79120.0,31.5893,31.5967,31.5374,31.5374,79120.0
2015-12-21 15:10:00,42.56,42.58,42.53,42.56,80533.0,31.5374,31.5522,31.5152,31.5374,80533.0
2015-12-21 15:15:00,42.56,42.58,42.51,42.53,141020.0,31.5374,31.5522,31.5003,31.5152,141020.0
2015-12-21 15:20:00,42.53,42.55,42.47,42.48,148911.0,31.5152,31.53,31.4707,31.4781,148911.0
2015-12-21 15:25:00,42.47,42.52,42.47,42.5,173383.0,31.4707,31.5078,31.4707,31.4929,173383.0
2015-12-21 15:30:00,42.5,42.56,42.47,42.52,180099.0,31.4929,31.5374,31.4707,31.5078,180099.0
2015-12-21 15:35:00,42.52,42.62,42.51,42.59,141567.0,31.5078,31.5819,31.5003,31.5596,141567.0
2015-12-21 15:40:00,42.59,42.66,42.58,42.65,157748.0,31.5596,31.6115,31.5522,31.6041,157748.0
2015-12-21 15:45:00,42.65,42.74,42.65,42.69,313464.0,31.6041,31.6708,31.6041,31.6337,313464.0
2015-12-21 15:50:00,42.69,42.76,42.68,42.75,289441.0,31.6337,31.6856,31.6263,31.6782,289441.0
2015-12-21 15:55:00,42.76,42.8,42.75,42.79,744565.0,31.6856,31.7152,31.6782,31.7078,744565.0
2015-12-22 09:30:00,42.86,43.0,42.71,42.77,384492.0,31.7597,31.8634,31.6485,31.693,384492.0
2015-12-22 09:35:00,42.77,42.9,42.75,42.79,165822.0,31.693,31.7893,31.6782,31.7078,165822.0
2015-12-22 09:40:00,42.79,42.98,42.75,42.97,200254.0,31.7078,31.8486,31.6782,31.8412,200254.0
2015-12-22 09:45:00,42.97,42.97,42.82,42.83,112149.0,31.8412,31.8412,31.7301,31.7375,112149.0
2015-12-22 09:50:00,42.82,42.87,42.78,42.87,98226.0,31.7301,31.7671,31.7004,31.7671,98226.0
2015-12-22 09:55:00,42.88,42.92,42.85,42.9,78960.0,31.7745,31.8042,31.7523,31.7893,78960.0
2015-12-22 10:00:00,42.9,42.9,42.83,42.85,89654.0,31.7893,31.7893,31.7375,31.7523,89654.0
2015-12-22 10:05:00,42.85,42.9,42.84,42.9,90677.0,31.7523,31.7893,31.7449,31.7893,90677.0
2015-12-22 10:10:00,42.91,42.93,42.9,42.91,75409.0,31.7968,31.8116,31.7893,31.7968,75409.0
2015-12-22 10:15:00,42.9,42.91,42.85,42.87,101194.0,31.7893,31.7968,31.7523,31.7671,101194.0
2015-12-22 10:20:00,42.87,42.94,42.85,42.92,94794.0,31.7671,31.819,31.7523,31.8042,94794.0
2015-12-22 10:25:00,42.92,42.95,42.9,42.93,82997.0,31.8042,31.8264,31.7893,31.8116,82997.0
2015-12-22 10:30:00,42.93,42.97,42.89,42.91,85124.0,31.8116,31.8412,31.7819,31.7968,85124.0
2015-12-22 10:35:00,42.91,42.98,42.91,42.96,64626.0,31.7968,31.8486,31.7968,31.8338,64626.0
2015-12-22 10:40:00,42.96,42.96,42.86,42.87,89620.0,31.8338,31.8338,31.7597,31.7671,89620.0
2015-12-22 10:45:00,42.87,42.91,42.86,42.89,43342.0,31.7671,31.7968,31.7597,31.7819,43342.0
2015-12-22 10:50:00,42.89,42.9,42.82,42.85,97035.0,31.7819,31.7893,31.7301,31.7523,97035.0
2015-12-22 10:55:00,42.84,42.86,42.82,42.84,62437.0,31.7449,31.7597,31.7301,31.7449,62437.0
2015-12-22 11:00:00,42.85,42.87,42.8,42.83,64583.0,31.7523,31.7671,31.7152,31.7375,64583.0
2015-12-22 11:05:00,42.84,42.87,42.82,42.84,79412.0,31.7449,31.7671,31.7301,31.7449,79412.0
2015-12-22 11:10:00,42.84,42.88,42.82,42.84,64205.0,31.7449,31.7745,31.7301,31.7449,64205.0
2015-12-22 11:15:00,42.84,42.85,42.82,42.84,43079.0,31.7449,31.7523,31.7301,31.7449,43079.0
2015-12-22 11:20:00,42.84,42.84,42.75,42.77,70838.0,31.7449,31.7449,31.6782,31.693,70838.0
2015-12-22 11:25:00,42.77,42.79,42.75,42.76,83845.0,31.693,31.7078,31.6782,31.6856,83845.0
2015-12-22 11:30:00,42.75,42.81,42.75,42.79,42367.0,31.6782,31.7226,31.6782,31.7078,42367.0
2015-12-22 11:35:00,42.8,42.87,42.78,42.85,212867.0,31.7152,31.7671,31.7004,31.7523,212867.0
2015-12-22 11:40:00,42.85,42.92,42.84,42.91,78180.0,31.7523,31.8042,31.7449,31.7968,78180.0
2015-12-22 11:45:00,42.91,42.93,42.88,42.91,40005.0,31.7968,31.8116,31.7745,31.7968,40005.0
2015-12-22 11:50:00,42.9,42.91,42.86,42.88,48994.0,31.7893,31.7968,31.7597,31.7745,48994.0
2015-12-22 11:55:00,42.88,42.89,42.85,42.88,66313.0,31.7745,31.7819,31.7523,31.7745,66313.0
2015-12-22 12:00:00,42.88,42.88,42.83,42.86,59163.0,31.7745,31.7745,31.7375,31.7597,59163.0
2015-12-22 12:05:00,42.86,42.88,42.84,42.86,69540.0,31.7597,31.7745,31.7449,31.7597,69540.0
2015-12-22 12:10:00,42.87,42.88,42.84,42.87,45945.0,31.7671,31.7745,31.7449,31.7671,45945.0
2015-12-22 12:15:00,42.87,42.94,42.87,42.93,52970.0,31.7671,31.819,31.7671,31.8116,52970.0
2015-12-22 12:20:00,42.94,42.95,42.91,42.93,93972.0,31.819,31.8264,31.7968,31.8116,93972.0
2015-12-22 12:25:00,42.93,42.99,42.93,42.97,55386.0,31.8116,31.856,31.8116,31.8412,55386.0
2015-12-22 12:30:00,42.96,42.98,42.94,42.98,97587.0,31.8338,31.8486,31.819,31.8486,97587.0
2015-12-22 12:35:00,42.97,43.01,42.96,42.98,125923.0,31.8412,31.8709,31.8338,31.8486,125923.0
2015-12-22 12:40:00,42.97,42.99,42.96,42.98,53690.0,31.8412,31.856,31.8338,31.8486,53690.0
2015-12-22 12:45:00,42.98,42.99,42.94,42.94,112185.0,31.8486,31.856,31.819,31.819,112185.0
2015-12-22 12:50:00,42.94,42.97,42.93,42.95,110246.0,31.819,31.8412,31.8116,31.8264,110246.0
2015-12-22 12:55:00,42.95,42.96,42.92,42.95,128161.0,31.8264,31.8338,31.8042,31.8264,128161.0
2015-12-22 13:00:00,42.95,42.96,42.92,42.94,83358.0,31.8264,31.8338,31.8042,31.819,83358.0
2015-12-22 13:05:00,42.94,42.95,42.91,42.91,56805.0,31.819,31.8264,31.7968,31.7968,56805.0
2015-12-22 13:10:00,42.92,42.94,42.9,42.91,73793.0,31.8042,31.819,31.7893,31.7968,73793.0
2015-12-22 13:15:00,42.92,42.95,42.91,42.95,54478.0,31.8042,31.8264,31.7968,31.8264,54478.0
2015-12-22 13:20:00,42.95,42.95,42.91,42.93,80476.0,31.8264,31.8264,31.7968,31.8116,80476.0
2015-12-22 13:25:00,42.92,42.94,42.91,42.91,80064.0,31.8042,31.819,31.7968,31.7968,80064.0
2015-12-22 13:30:00,42.92,42.93,42.89,42.91,60484.0,31.8042,31.8116,31.7819,31.7968,60484.0
2015-12-22 13:35:00,42.9,42.92,42.88,42.91,60057.0,31.7893,31.8042,31.7745,31.7968,60057.0
2015-12-22 13:40:00,42.92,42.93,42.9,42.91,44097.0,31.8042,31.8116,31.7893,31.7968,44097.0
2015-12-22 13:45:00,42.91,42.94,42.89,42.93,123148.0,31.7968,31.819,31.7819,31.8116,123148.0
2015-12-22 13:50:00,42.93,42.96,42.93,42.94,110186.0,31.8116,31.8338,31.8116,31.819,110186.0
2015-12-22 13:55:00,42.95,42.96,42.94,42.95,90270.0,31.8264,31.8338,31.819,31.8264,90270.0
2015-12-22 14:00:00,42.95,42.95,42.91,42.93,95877.0,31.8264,31.8264,31.7968,31.8116,95877.0
2015-12-22 14:05:00,42.93,42.96,42.92,42.94,127866.0,31.8116,31.8338,31.8042,31.819,127866.0
2015-12-22 14:10:00,42.95,42.98,42.94,42.98,82517.0,31.8264,31.8486,31.819,31.8486,82517.0
2015-12-22 14:15:00,42.98,42.98,42.96,42.96,61321.0,31.8486,31.8486,31.8338,31.8338,61321.0
2015-12-22 14:20:00,42.96,43.02,42.96,43.0,168778.0,31.8338,31.8783,31.8338,31.8634,168778.0
2015-12-22 14:25:00,43.01,43.03,43.0,43.02,541857.0,31.8709,31.8857,31.8634,31.8783,541857.0
2015-12-22 14:30:00,43.02,43.02,42.97,42.97,64841.0,31.8783,31.8783,31.8412,31.8412,64841.0
2015-12-22 14:35:00,42.97,42.99,42.96,42.98,79673.0,31.8412,31.856,31.8338,31.8486,79673.0
2015-12-22 14:40:00,42.98,43.05,42.96,43.04,113311.0,31.8486,31.9005,31.8338,31.8931,113311.0
2015-12-22 14:45:00,43.05,43.11,43.05,43.08,90941.0,31.9005,31.945,31.9005,31.9227,90941.0
2015-12-22 14:50:00,43.09,43.12,43.06,43.09,99762.0,31.9301,31.9524,31.9079,31.9301,99762.0
2015-12-22 14:55:00,43.09,43.15,43.08,43.14,96288.0,31.9301,31.9746,31.9227,31.9672,96288.0
2015-12-22 15:00:00,43.14,43.18,43.13,43.17,108663.0,31.9672,31.9968,31.9598,31.9894,108663.0
2015-12-22 15:05:00,43.18,43.22,43.17,43.21,150527.0,31.9968,32.0265,31.9894,32.0191,150527.0
2015-12-22 15:10:00,43.21,43.28,43.18,43.26,186514.0,32.0191,32.0709,31.9968,32.0561,186514.0
2015-12-22 15:15:00,43.26,43.29,43.22,43.29,108731.0,32.0561,32.0783,32.0265,32.0783,108731.0
2015-12-22 15:20:00,43.28,43.32,43.28,43.32,148493.0,32.0709,32.1006,32.0709,32.1006,148493.0
2015-12-22 15:25:00,43.31,43.35,43.31,43.34,147486.0,32.0932,32.1228,32.0932,32.1154,147486.0
2015-12-22 15:30:00,43.34,43.38,43.33,43.37,167527.0,32.1154,32.145,32.108,32.1376,167527.0
2015-12-22 15:35:00,43.38,43.39,43.26,43.28,351568.0,32.145,32.1524,32.0561,32.0709,351568.0
2015-12-22 15:40:00,43.29,43.29,43.16,43.16,226440.0,32.0783,32.0783,31.982,31.982,226440.0
2015-12-22 15:45:00,43.16,43.24,43.16,43.23,311803.0,31.982,32.0413,31.982,32.0339,311803.0
2015-12-22 15:50:00,43.23,43.31,43.22,43.29,385532.0,32.0339,32.0932,32.0265,32.0783,385532.0
2015-12-22 15:55:00,43.28,43.31,43.25,43.29,693346.0,32.0709,32.0932,32.0487,32.0783,693346.0
2015-12-23 09:30:00,43.39,43.55,43.35,43.43,456044.0,32.1524,32.271,32.1228,32.1821,456044.0
2015-12-23 09:35:00,43.44,43.59,43.43,43.57,154472.0,32.1895,32.3006,32.1821,32.2858,154472.0
2015-12-23 09:40:00,43.57,43.65,43.56,43.61,154356.0,32.2858,32.3451,32.2784,32.3155,154356.0
2015-12-23 09:45:00,43.61,43.65,43.57,43.61,129871.0,32.3155,32.3451,32.2858,32.3155,129871.0
2015-12-23 09:50:00,43.61,43.64,43.56,43.57,107328.0,32.3155,32.3377,32.2784,32.2858,107328.0
2015-12-23 09:55:00,43.57,43.64,43.56,43.64,92596.0,32.2858,32.3377,32.2784,32.3377,92596.0
2015-12-23 10:00:00,43.64,43.68,43.62,43.63,64093.0,32.3377,32.3673,32.3229,32.3303,64093.0
2015-12-23 10:05:00,43.64,43.64,43.55,43.56,160944.0,32.3377,32.3377,32.271,32.2784,160944.0
2015-12-23 10:10:00,43.57,43.57,43.48,43.53,134297.0,32.2858,32.2858,32.2191,32.2562,134297.0
2015-12-23 10:15:00,43.54,43.54,43.47,43.47,114993.0,32.2636,32.2636,32.2117,32.2117,114993.0
2015-12-23 10:20:00,43.47,43.5,43.42,43.42,74580.0,32.2117,32.2339,32.1747,32.1747,74580.0
2015-12-23 10:25:00,43.42,43.42,43.39,43.4,70403.0,32.1747,32.1747,32.1524,32.1598,70403.0
2015-12-23 10:30:00,43.41,43.49,43.4,43.48,132347.0,32.1673,32.2265,32.1598,32.2191,132347.0
2015-12-23 10:35:00,43.49,43.54,43.48,43.52,102310.0,32.2265,32.2636,32.2191,32.2488,102310.0
2015-12-23 10:40:00,43.52,43.58,43.51,43.57,104165.0,32.2488,32.2932,32.2414,32.2858,104165.0
2015-12-23 10:45:00,43.57,43.59,43.54,43.58,57169.0,32.2858,32.3006,32.2636,32.2932,57169.0
2015-12-23 10:50:00,43.58,43.59,43.52,43.54,55294.0,32.2932,32.3006,32.2488,32.2636,55294.0
2015-12-23 10:55:00,43.54,43.58,43.52,43.56,85750.0,32.2636,32.2932,32.2488,32.2784,85750.0
2015-12-23 11:00:00,43.56,43.6,43.54,43.58,45179.0,32.2784,32.308,32.2636,32.2932,45179.0
2015-12-23 11:05:00,43.58,43.6,43.54,43.55,64210.0,32.2932,32.308,32.2636,32.271,64210.0
2015-12-23 11:10:00,43.55,43.57,43.54,43.56,50578.0,32.271,32.2858,32.2636,32.2784,50578.0
2015-12-23 11:15:00,43.57,43.61,43.56,43.61,66878.0,32.2858,32.3155,32.2784,32.3155,66878.0
2015-12-23 11:20:00,43.61,43.62,43.56,43.56,63818.0,32.3155,32.3229,32.2784,32.2784,63818.0
2015-12-23 11:25:00,43.56,43.6,43.53,43.6,63253.0,32.2784,32.308,32.2562,32.308,63253.0
2015-12-23 11:30:00,43.6,43.63,43.58,43.59,69605.0,32.308,32.3303,32.2932,32.3006,69605.0
2015-12-23 11:35:00,43.59,43.64,43.58,43.63,77545.0,32.3006,32.3377,32.2932,32.3303,77545.0
2015-12-23 11:40:00,43.63,43.64,43.59,43.6,55572.0,32.3303,32.3377,32.3006,32.308,55572.0
2015-12-23 11:45:00,43.6,43.61,43.56,43.6,65592.0,32.308,32.3155,32.2784,32.308,65592.0
2015-12-23 11:50:00,43.59,43.62,43.57,43.57,65481.0,32.3006,32.3229,32.2858,32.2858,65481.0
2015-12-23 11:55:00,43.57,43.59,43.53,43.53,48128.0,32.2858,32.3006,32.2562,32.2562,48128.0
2015-12-23 12:00:00,43.53,43.55,43.51,43.51,93029.0,32.2562,32.271,32.2414,32.2414,93029.0
2015-12-23 12:05:00,43.52,43.57,43.51,43.56,136117.0,32.2488,32.2858,32.2414,32.2784,136117.0
2015-12-23 12:10:00,43.57,43.6,43.57,43.58,86494.0,32.2858,32.308,32.2858,32.2932,86494.0
2015-12-23 12:15:00,43.58,43.6,43.56,43.59,43740.0,32.2932,32.308,32.2784,32.3006,43740.0
2015-12-23 12:20:00,43.59,43.63,43.59,43.6,108218.0,32.3006,32.3303,32.3006,32.308,108218.0
2015-12-23 12:25:00,43.6,43.67,43.59,43.62,105266.0,32.308,32.3599,32.3006,32.3229,105266.0
2015-12-23 12:30:00,43.62,43.65,43.62,43.65,73751.0,32.3229,32.3451,32.3229,32.3451,73751.0
2015-12-23 12:35:00,43.65,43.66,43.62,43.62,56194.0,32.3451,32.3525,32.3229,32.3229,56194.0
2015-12-23 12:40:00,43.62,43.63,43.59,43.6,79403.0,32.3229,32.3303,32.3006,32.308,79403.0
2015-12-23 12:45:00,43.61,43.63,43.58,43.62,62030.0,32.3155,32.3303,32.2932,32.3229,62030.0
2015-12-23 12:50:00,43.62,43.63,43.59,43.62,125106.0,32.3229,32.3303,32.3006,32.3229,125106.0
2015-12-23 12:55:00,43.62,43.63,43.58,43.59,57174.0,32.3229,32.3303,32.2932,32.3006,57174.0
2015-12-23 13:00:00,43.59,43.61,43.54,43.55,54231.0,32.3006,32.3155,32.2636,32.271,54231.0
2015-12-23 13:05:00,43.55,43.56,43.5,43.5,54652.0,32.271,32.2784,32.2339,32.2339,54652.0
2015-12-23 13:10:00,43.5,43.52,43.46,43.47,96237.0,32.2339,32.2488,32.2043,32.2117,96237.0
2015-12-23 13:15:00,43.47,43.49,43.45,43.46,69361.0,32.2117,32.2265,32.1969,32.2043,69361.0
2015-12-23 13:20:00,43.46,43.5,43.46,43.47,59608.0,32.2043,32.2339,32.2043,32.2117,59608.0
2015-12-23 13:25:00,43.47,43.49,43.45,43.47,46990.0,32.2117,32.2265,32.1969,32.2117,46990.0
2015-12-23 13:30:00,43.48,43.52,43.47,43.49,35310.0,32.2191,32.2488,32.2117,32.2265,35310.0
2015-12-23 13:35:00,43.5,43.5,43.43,43.45,55627.0,32.2339,32.2339,32.1821,32.1969,55627.0
2015-12-23 13:40:00,43.45,43.53,43.45,43.51,45897.0,32.1969,32.2562,32.1969,32.2414,45897.0
2015-12-23 13:45:00,43.51,43.54,43.5,43.51,43496.0,32.2414,32.2636,32.2339,32.2414,43496.0
2015-12-23 13:50:00,43.51,43.53,43.5,43.53,45336.0,32.2414,32.2562,32.2339,32.2562,45336.0
2015-12-23 13:55:00,43.53,43.54,43.5,43.52,34298.0,32.2562,32.2636,32.2339,32.2488,34298.0
2015-12-23 14:00:00,43.52,43.57,43.51,43.53,49124.0,32.2488,32.2858,32.2414,32.2562,49124.0
2015-12-23 14:05:00,43.54,43.56,43.52,43.54,59060.0,32.2636,32.2784,32.2488,32.2636,59060.0
2015-12-23 14:10:00,43.55,43.6,43.54,43.59,110968.0,32.271,32.308,32.2636,32.3006,110968.0
2015-12-23 14:15:00,43.6,43.66,43.59,43.63,108519.0,32.308,32.3525,32.3006,32.3303,108519.0
2015-12-23 14:20:00,43.63,43.66,43.62,43.64,82661.0,32.3303,32.3525,32.3229,32.3377,82661.0
2015-12-23 14:25:00,43.64,43.67,43.62,43.66,77300.0,32.3377,32.3599,32.3229,32.3525,77300.0
2015-12-23 14:30:00,43.65,43.68,43.65,43.67,66227.0,32.3451,32.3673,32.3451,32.3599,66227.0
2015-12-23 14:35:00,43.67,43.72,43.67,43.7,91957.0,32.3599,32.397,32.3599,32.3821,91957.0
2015-12-23 14:40:00,43.7,43.73,43.68,43.69,90745.0,32.3821,32.4044,32.3673,32.3747,90745.0
2015-12-23 14:45:00,43.69,43.69,43.65,43.69,88123.0,32.3747,32.3747,32.3451,32.3747,88123.0
2015-12-23 14:50:00,43.68,43.7,43.66,43.66,66327.0,32.3673,32.3821,32.3525,32.3525,66327.0
2015-12-23 14:55:00,43.66,43.7,43.65,43.69,98294.0,32.3525,32.3821,32.3451,32.3747,98294.0
2015-12-23 15:00:00,43.69,43.7,43.68,43.68,81173.0,32.3747,32.3821,32.3673,32.3673,81173.0
2015-12-23 15:05:00,43.68,43.69,43.65,43.68,79998.0,32.3673,32.3747,32.3451,32.3673,79998.0
2015-12-23 15:10:00,43.68,43.69,43.64,43.64,131960.0,32.3673,32.3747,32.3377,32.3377,131960.0
2015-12-23 15:15:00,43.64,43.66,43.62,43.63,78247.0,32.3377,32.3525,32.3229,32.3303,78247.0
2015-12-23 15:20:00,43.63,43.66,43.63,43.64,87909.0,32.3303,32.3525,32.3303,32.3377,87909.0
2015-12-23 15:25:00,43.64,43.65,43.6,43.62,109298.0,32.3377,32.3451,32.308,32.3229,109298.0
2015-12-23 15:30:00,43.62,43.62,43.6,43.6,100795.0,32.3229,32.3229,32.308,32.308,100795.0
2015-12-23 15:35:00,43.6,43.61,43.56,43.57,192937.0,32.308,32.3155,32.2784,32.2858,192937.0
2015-12-23 15:40:00,43.57,43.67,43.57,43.65,152994.0,32.2858,32.3599,32.2858,32.3451,152994.0
2015-12-23 15:45:00,43.65,43.67,43.62,43.63,204839.0,32.3451,32.3599,32.3229,32.3303,204839.0
2015-12-23 15:50:00,43.63,43.69,43.61,43.69,267582.0,32.3303,32.3747,32.3155,32.3747,267582.0
2015-12-23 15:55:00,43.68,43.69,43.64,43.67,546640.0,32.3673,32.3747,32.3377,32.3599,546640.0
2015-12-24 09:30:00,43.49,43.59,43.44,43.51,164123.0,32.2265,32.3006,32.1895,32.2414,164123.0
2015-12-24 09:35:00,43.5,43.57,43.42,43.53,98208.0,32.2339,32.2858,32.1747,32.2562,98208.0
2015-12-24 09:40:00,43.53,43.59,43.51,43.59,67790.0,32.2562,32.3006,32.2414,32.3006,67790.0
2015-12-24 09:45:00,43.59,43.67,43.57,43.66,70538.0,32.3006,32.3599,32.2858,32.3525,70538.0
2015-12-24 09:50:00,43.65,43.7,43.65,43.69,31896.0,32.3451,32.3821,32.3451,32.3747,31896.0
2015-12-24 09:55:00,43.69,43.7,43.64,43.65,44544.0,32.3747,32.3821,32.3377,32.3451,44544.0
2015-12-24 10:00:00,43.64,43.69,43.64,43.65,60722.0,32.3377,32.3747,32.3377,32.3451,60722.0
2015-12-24 10:05:00,43.66,43.69,43.64,43.66,32224.0,32.3525,32.3747,32.3377,32.3525,32224.0
2015-12-24 10:10:00,43.66,43.68,43.65,43.66,30816.0,32.3525,32.3673,32.3451,32.3525,30816.0
2015-12-24 10:15:00,43.65,43.68,43.65,43.68,30345.0,32.3451,32.3673,32.3451,32.3673,30345.0
2015-12-24 10:20:00,43.67,43.72,43.66,43.7,51598.0,32.3599,32.397,32.3525,32.3821,51598.0
2015-12-24 10:25:00,43.7,43.7,43.62,43.66,42262.0,32.3821,32.3821,32.3229,32.3525,42262.0
2015-12-24 10:30:00,43.66,43.66,43.6,43.61,32314.0,32.3525,32.3525,32.308,32.3155,32314.0
2015-12-24 10:35:00,43.62,43.63,43.56,43.56,44301.0,32.3229,32.3303,32.2784,32.2784,44301.0
2015-12-24 10:40:00,43.57,43.58,43.54,43.55,34832.0,32.2858,32.2932,32.2636,32.271,34832.0
2015-12-24 10:45:00,43.56,43.57,43.53,43.57,37898.0,32.2784,32.2858,32.2562,32.2858,37898.0
2015-12-24 10:50:00,43.57,43.57,43.54,43.55,26461.0,32.2858,32.2858,32.2636,32.271,26461.0
2015-12-24 10:55:00,43.56,43.57,43.53,43.53,56577.0,32.2784,32.2858,32.2562,32.2562,56577.0
2015-12-24 11:00:00,43.54,43.55,43.53,43.53,31670.0,32.2636,32.271,32.2562,32.2562,31670.0
2015-12-24 11:05:00,43.54,43.57,43.53,43.57,45452.0,32.2636,32.2858,32.2562,32.2858,45452.0
2015-12-24 11:10:00,43.56,43.59,43.55,43.57,40792.0,32.2784,32.3006,32.271,32.2858,40792.0
2015-12-24 11:15:00,43.57,43.6,43.56,43.59,37971.0,32.2858,32.308,32.2784,32.3006,37971.0
2015-12-24 11:20:00,43.58,43.62,43.55,43.57,42629.0,32.2932,32.3229,32.271,32.2858,42629.0
2015-12-24 11:25:00,43.57,43.6,43.57,43.58,31538.0,32.2858,32.308,32.2858,32.2932,31538.0
2015-12-24 11:30:00,43.58,43.61,43.58,43.59,50850.0,32.2932,32.3155,32.2932,32.3006,50850.0
2015-12-24 11:35:00,43.59,43.6,43.54,43.55,52339.0,32.3006,32.308,32.2636,32.271,52339.0
2015-12-24 11:40:00,43.55,43.6,43.55,43.58,36524.0,32.271,32.308,32.271,32.2932,36524.0
2015-12-24 11:45:00,43.59,43.64,43.58,43.63,30573.0,32.3006,32.3377,32.2932,32.3303,30573.0
2015-12-24 11:50:00,43.63,43.64,43.61,43.62,29007.0,32.3303,32.3377,32.3155,32.3229,29007.0
2015-12-24 11:55:00,43.61,43.62,43.59,43.59,38502.0,32.3155,32.3229,32.3006,32.3006,38502.0
2015-12-24 12:00:00,43.59,43.61,43.56,43.57,47882.0,32.3006,32.3155,32.2784,32.2858,47882.0
2015-12-24 12:05:00,43.57,43.61,43.55,43.6,31383.0,32.2858,32.3155,32.271,32.308,31383.0
2015-12-24 12:10:00,43.59,43.6,43.57,43.59,99000.0,32.3006,32.308,32.2858,32.3006,99000.0
2015-12-24 12:15:00,43.59,43.63,43.58,43.62,85723.0,32.3006,32.3303,32.2932,32.3229,85723.0
2015-12-24 12:20:00,43.62,43.64,43.61,43.63,34331.0,32.3229,32.3377,32.3155,32.3303,34331.0
2015-12-24 12:25:00,43.64,43.64,43.61,43.62,44864.0,32.3377,32.3377,32.3155,32.3229,44864.0
2015-12-24 12:30:00,43.63,43.64,43.59,43.64,79368.0,32.3303,32.3377,32.3006,32.3377,79368.0
2015-12-24 12:35:00,43.63,43.64,43.61,43.63,64064.0,32.3303,32.3377,32.3155,32.3303,64064.0
2015-12-24 12:40:00,43.63,43.64,43.59,43.62,52538.0,32.3303,32.3377,32.3006,32.3229,52538.0
2015-12-24 12:45:00,43.62,43.63,43.58,43.58,69092.0,32.3229,32.3303,32.2932,32.2932,69092.0
2015-12-24 12:50:00,43.59,43.59,43.54,43.58,70115.0,32.3006,32.3006,32.2636,32.2932,70115.0
2015-12-24 12:55:00,43.59,43.59,43.52,43.52,166904.0,32.3006,32.3006,32.2488,32.2488,166904.0
2015-12-28 09:30:00,43.44,43.45,43.34,43.45,155471.0,32.1895,32.1969,32.1154,32.1969,155471.0
2015-12-28 09:35:00,43.44,43.44,43.37,43.38,73885.0,32.1895,32.1895,32.1376,32.145,73885.0
2015-12-28 09:40:00,43.38,43.45,43.35,43.45,59324.0,32.145,32.1969,32.1228,32.1969,59324.0
2015-12-28 09:45:00,43.45,43.51,43.44,43.47,48067.0,32.1969,32.2414,32.1895,32.2117,48067.0
2015-12-28 09:50:00,43.47,43.51,43.47,43.49,34966.0,32.2117,32.2414,32.2117,32.2265,34966.0
2015-12-28 09:55:00,43.49,43.52,43.47,43.5,47416.0,32.2265,32.2488,32.2117,32.2339,47416.0
2015-12-28 10:00:00,43.5,43.5,43.42,43.44,120749.0,32.2339,32.2339,32.1747,32.1895,120749.0
2015-12-28 10:05:00,43.44,43.48,43.43,43.46,37135.0,32.1895,32.2191,32.1821,32.2043,37135.0
2015-12-28 10:10:00,43.46,43.46,43.43,43.44,65756.0,32.2043,32.2043,32.1821,32.1895,65756.0
2015-12-28 10:15:00,43.43,43.48,43.42,43.48,34434.0,32.1821,32.2191,32.1747,32.2191,34434.0
2015-12-28 10:20:00,43.48,43.49,43.44,43.46,37835.0,32.2191,32.2265,32.1895,32.2043,37835.0
2015-12-28 10:25:00,43.46,43.47,43.43,43.45,43548.0,32.2043,32.2117,32.1821,32.1969,43548.0
2015-12-28 10:30:00,43.45,43.48,43.43,43.43,56124.0,32.1969,32.2191,32.1821,32.1821,56124.0
2015-12-28 10:35:00,43.43,43.45,43.38,43.39,32385.0,32.1821,32.1969,32.145,32.1524,32385.0
2015-12-28 10:40:00,43.38,43.4,43.37,43.39,41031.0,32.145,32.1598,32.1376,32.1524,41031.0
2015-12-28 10:45:00,43.39,43.41,43.32,43.33,75565.0,32.1524,32.1673,32.1006,32.108,75565.0
2015-12-28 10:50:00,43.33,43.37,43.32,43.36,37443.0,32.108,32.1376,32.1006,32.1302,37443.0
2015-12-28 10:55:00,43.36,43.38,43.33,43.37,39054.0,32.1302,32.145,32.108,32.1376,39054.0
2015-12-28 11:00:00,43.36,43.4,43.35,43.37,42371.0,32.1302,32.1598,32.1228,32.1376,42371.0
2015-12-28 11:05:00,43.37,43.44,43.37,43.44,45168.0,32.1376,32.1895,32.1376,32.1895,45168.0
2015-12-28 11:10:00,43.44,43.44,43.38,43.39,40301.0,32.1895,32.1895,32.145,32.1524,40301.0
2015-12-28 11:15:00,43.38,43.41,43.38,43.41,36137.0,32.145,32.1673,32.145,32.1673,36137.0
2015-12-28 11:20:00,43.41,43.41,43.37,43.37,39360.0,32.1673,32.1673,32.1376,32.1376,39360.0
2015-12-28 11:25:00,43.37,43.38,43.35,43.35,42343.0,32.1376,32.145,32.1228,32.1228,42343.0
2015-12-28 11:30:00,43.36,43.38,43.34,43.36,46387.0,32.1302,32.145,32.1154,32.1302,46387.0
2015-12-28 11:35:00,43.35,43.38,43.34,43.35,38527.0,32.1228,32.145,32.1154,32.1228,38527.0
2015-12-28 11:40:00,43.35,43.37,43.34,43.36,32724.0,32.1228,32.1376,32.1154,32.1302,32724.0
2015-12-28 11:45:00,43.37,43.38,43.34,43.34,29753.0,32.1376,32.145,32.1154,32.1154,29753.0
2015-12-28 11:50:00,43.34,43.39,43.34,43.35,44463.0,32.1154,32.1524,32.1154,32.1228,44463.0
2015-12-28 11:55:00,43.36,43.38,43.34,43.34,65240.0,32.1302,32.145,32.1154,32.1154,65240.0
2015-12-28 12:00:00,43.34,43.38,43.32,43.37,53557.0,32.1154,32.145,32.1006,32.1376,53557.0
2015-12-28 12:05:00,43.38,43.38,43.35,43.36,26800.0,32.145,32.145,32.1228,32.1302,26800.0
2015-12-28 12:10:00,43.36,43.36,43.33,43.35,32809.0,32.1302,32.1302,32.108,32.1228,32809.0
2015-12-28 12:15:00,43.35,43.38,43.34,43.36,85654.0,32.1228,32.145,32.1154,32.1302,85654.0
2015-12-28 12:20:00,43.36,43.37,43.33,43.37,47428.0,32.1302,32.1376,32.108,32.1376,47428.0
2015-12-28 12:25:00,43.37,43.39,43.34,43.36,91985.0,32.1376,32.1524,32.1154,32.1302,91985.0
2015-12-28 12:30:00,43.36,43.37,43.35,43.37,30636.0,32.1302,32.1376,32.1228,32.1376,30636.0
2015-12-28 12:35:00,43.36,43.37,43.34,43.36,37419.0,32.1302,32.1376,32.1154,32.1302,37419.0
2015-12-28 12:40:00,43.36,43.38,43.33,43.34,178174.0,32.1302,32.145,32.108,32.1154,178174.0
2015-12-28 12:45:00,43.35,43.39,43.33,43.38,36374.0,32.1228,32.1524,32.108,32.145,36374.0
2015-12-28 12:50:00,43.37,43.4,43.36,43.39,51887.0,32.1376,32.1598,32.1302,32.1524,51887.0
2015-12-28 12:55:00,43.39,43.39,43.34,43.34,33039.0,32.1524,32.1524,32.1154,32.1154,33039.0
2015-12-28 13:00:00,43.34,43.36,43.33,43.33,36245.0,32.1154,32.1302,32.108,32.108,36245.0
2015-12-28 13:05:00,43.34,43.35,43.31,43.33,64743.0,32.1154,32.1228,32.0932,32.108,64743.0
2015-12-28 13:10:00,43.33,43.4,43.32,43.39,72724.0,32.108,32.1598,32.1006,32.1524,72724.0
2015-12-28 13:15:00,43.39,43.43,43.38,43.42,63425.0,32.1524,32.1821,32.145,32.1747,63425.0
2015-12-28 13:20:00,43.42,43.42,43.39,43.41,35143.0,32.1747,32.1747,32.1524,32.1673,35143.0
2015-12-28 13:25:00,43.42,43.43,43.39,43.4,33936.0,32.1747,32.1821,32.1524,32.1598,33936.0
2015-12-28 13:30:00,43.41,43.46,43.4,43.44,51134.0,32.1673,32.2043,32.1598,32.1895,51134.0
2015-12-28 13:35:00,43.44,43.45,43.41,43.43,44031.0,32.1895,32.1969,32.1673,32.1821,44031.0
2015-12-28 13:40:00,43.43,43.44,43.38,43.39,39268.0,32.1821,32.1895,32.145,32.1524,39268.0
2015-12-28 13:45:00,43.4,43.43,43.4,43.42,36079.0,32.1598,32.1821,32.1598,32.1747,36079.0
2015-12-28 13:50:00,43.41,43.43,43.37,43.38,72088.0,32.1673,32.1821,32.1376,32.145,72088.0
2015-12-28 13:55:00,43.38,43.41,43.38,43.4,35087.0,32.145,32.1673,32.145,32.1598,35087.0
2015-12-28 14:00:00,43.39,43.41,43.38,43.39,54515.0,32.1524,32.1673,32.145,32.1524,54515.0
2015-12-28 14:05:00,43.4,43.4,43.38,43.39,51191.0,32.1598,32.1598,32.145,32.1524,51191.0
2015-12-28 14:10:00,43.39,43.4,43.36,43.4,79941.0,32.1524,32.1598,32.1302,32.1598,79941.0
2015-12-28 14:15:00,43.4,43.42,43.39,43.42,31808.0,32.1598,32.1747,32.1524,32.1747,31808.0
2015-12-28 14:20:00,43.42,43.46,43.42,43.46,165069.0,32.1747,32.2043,32.1747,32.2043,165069.0
2015-12-28 14:25:00,43.46,43.46,43.44,43.46,39980.0,32.2043,32.2043,32.1895,32.2043,39980.0
2015-12-28 14:30:00,43.46,43.46,43.41,43.43,60181.0,32.2043,32.2043,32.1673,32.1821,60181.0
2015-12-28 14:35:00,43.43,43.46,43.42,43.45,53202.0,32.1821,32.2043,32.1747,32.1969,53202.0
2015-12-28 14:40:00,43.46,43.46,43.43,43.44,38834.0,32.2043,32.2043,32.1821,32.1895,38834.0
2015-12-28 14:45:00,43.45,43.46,43.42,43.46,53115.0,32.1969,32.2043,32.1747,32.2043,53115.0
2015-12-28 14:50:00,43.45,43.46,43.44,43.46,44006.0,32.1969,32.2043,32.1895,32.2043,44006.0
2015-12-28 14:55:00,43.45,43.46,43.42,43.44,61372.0,32.1969,32.2043,32.1747,32.1895,61372.0
2015-12-28 15:00:00,43.44,43.45,43.42,43.43,38221.0,32.1895,32.1969,32.1747,32.1821,38221.0
2015-12-28 15:05:00,43.42,43.45,43.41,43.45,99695.0,32.1747,32.1969,32.1673,32.1969,99695.0
2015-12-28 15:10:00,43.45,43.45,43.41,43.42,117840.0,32.1969,32.1969,32.1673,32.1747,117840.0
2015-12-28 15:15:00,43.42,43.43,43.38,43.39,101355.0,32.1747,32.1821,32.145,32.1524,101355.0
2015-12-28 15:20:00,43.39,43.47,43.39,43.46,79867.0,32.1524,32.2117,32.1524,32.2043,79867.0
2015-12-28 15:25:00,43.45,43.47,43.45,43.46,69423.0,32.1969,32.2117,32.1969,32.2043,69423.0
2015-12-28 15:30:00,43.46,43.48,43.45,43.47,83130.0,32.2043,32.2191,32.1969,32.2117,83130.0
2015-12-28 15:35:00,43.47,43.47,43.44,43.44,126913.0,32.2117,32.2117,32.1895,32.1895,126913.0
2015-12-28 15:40:00,43.44,43.46,43.42,43.43,96356.0,32.1895,32.2043,32.1747,32.1821,96356.0
2015-12-28 15:45:00,43.43,43.44,43.4,43.43,125753.0,32.1821,32.1895,32.1598,32.1821,125753.0
2015-12-28 15:50:00,43.44,43.44,43.43,43.44,75232.0,32.1895,32.1895,32.1821,32.1895,75232.0
2015-12-28 15:55:00,43.44,43.48,43.43,43.48,491607.0,32.1895,32.2191,32.1821,32.2191,491607.0
2015-12-29 09:30:00,43.54,43.67,43.52,43.67,337834.0,32.2636,32.3599,32.2488,32.3599,337834.0
2015-12-29 09:35:00,43.68,43.69,43.51,43.63,283726.0,32.3673,32.3747,32.2414,32.3303,283726.0
2015-12-29 09:40:00,43.64,43.65,43.51,43.52,220965.0,32.3377,32.3451,32.2414,32.2488,220965.0
2015-12-29 09:45:00,43.51,43.61,43.5,43.59,201530.0,32.2414,32.3155,32.2339,32.3006,201530.0
2015-12-29 09:50:00,43.58,43.67,43.56,43.65,118543.0,32.2932,32.3599,32.2784,32.3451,118543.0
2015-12-29 09:55:00,43.64,43.7,43.64,43.69,79927.0,32.3377,32.3821,32.3377,32.3747,79927.0
2015-12-29 10:00:00,43.69,43.72,43.67,43.7,73633.0,32.3747,32.397,32.3599,32.3821,73633.0
2015-12-29 10:05:00,43.7,43.72,43.69,43.71,121174.0,32.3821,32.397,32.3747,32.3896,121174.0
2015-12-29 10:10:00,43.71,43.74,43.7,43.74,110132.0,32.3896,32.4118,32.3821,32.4118,110132.0
2015-12-29 10:15:00,43.74,43.75,43.72,43.74,68637.0,32.4118,32.4192,32.397,32.4118,68637.0
2015-12-29 10:20:00,43.74,43.74,43.69,43.7,108904.0,32.4118,32.4118,32.3747,32.3821,108904.0
2015-12-29 10:25:00,43.7,43.7,43.65,43.66,50922.0,32.3821,32.3821,32.3451,32.3525,50922.0
2015-12-29 10:30:00,43.65,43.67,43.63,43.65,60959.0,32.3451,32.3599,32.3303,32.3451,60959.0
2015-12-29 10:35:00,43.65,43.66,43.63,43.65,52579.0,32.3451,32.3525,32.3303,32.3451,52579.0
2015-12-29 10:40:00,43.65,43.68,43.64,43.68,51392.0,32.3451,32.3673,32.3377,32.3673,51392.0
2015-12-29 10:45:00,43.67,43.7,43.67,43.7,42616.0,32.3599,32.3821,32.3599,32.3821,42616.0
2015-12-29 10:50:00,43.69,43.73,43.68,43.71,66143.0,32.3747,32.4044,32.3673,32.3896,66143.0
2015-12-29 10:55:00,43.71,43.73,43.69,43.7,46954.0,32.3896,32.4044,32.3747,32.3821,46954.0
2015-12-29 11:00:00,43.7,43.74,43.69,43.72,46899.0,32.3821,32.4118,32.3747,32.397,46899.0
2015-12-29 11:05:00,43.72,43.73,43.71,43.72,27023.0,32.397,32.4044,32.3896,32.397,27023.0
2015-12-29 11:10:00,43.72,43.74,43.71,43.72,69904.0,32.397,32.4118,32.3896,32.397,69904.0
2015-12-29 11:15:00,43.72,43.74,43.72,43.73,42118.0,32.397,32.4118,32.397,32.4044,42118.0
2015-12-29 11:20:00,43.72,43.74,43.72,43.73,40641.0,32.397,32.4118,32.397,32.4044,40641.0
2015-12-29 11:25:00,43.73,43.74,43.71,43.72,77973.0,32.4044,32.4118,32.3896,32.397,77973.0
2015-12-29 11:30:00,43.72,43.75,43.72,43.75,54362.0,32.397,32.4192,32.397,32.4192,54362.0
2015-12-29 11:35:00,43.75,43.75,43.73,43.75,89545.0,32.4192,32.4192,32.4044,32.4192,89545.0
2015-12-29 11:40:00,43.73,43.76,43.73,43.76,80935.0,32.4044,32.4266,32.4044,32.4266,80935.0
2015-12-29 11:45:00,43.76,43.76,43.71,43.72,68290.0,32.4266,32.4266,32.3896,32.397,68290.0
2015-12-29 11:50:00,43.72,43.75,43.72,43.73,37152.0,32.397,32.4192,32.397,32.4044,37152.0
2015-12-29 11:55:00,43.73,43.77,43.72,43.76,54818.0,32.4044,32.434,32.397,32.4266,54818.0
2015-12-29 12:00:00,43.76,43.78,43.72,43.77,120358.0,32.4266,32.4414,32.397,32.434,120358.0
2015-12-29 12:05:00,43.77,43.78,43.75,43.77,41429.0,32.434,32.4414,32.4192,32.434,41429.0
2015-12-29 12:10:00,43.78,43.78,43.75,43.78,52392.0,32.4414,32.4414,32.4192,32.4414,52392.0
2015-12-29 12:15:00,43.77,43.78,43.72,43.73,92781.0,32.434,32.4414,32.397,32.4044,92781.0
2015-12-29 12:20:00,43.72,43.75,43.71,43.73,91955.0,32.397,32.4192,32.3896,32.4044,91955.0
2015-12-29 12:25:00,43.73,43.78,43.72,43.76,87973.0,32.4044,32.4414,32.397,32.4266,87973.0
2015-12-29 12:30:00,43.77,43.77,43.73,43.76,48270.0,32.434,32.434,32.4044,32.4266,48270.0
2015-12-29 12:35:00,43.76,43.77,43.74,43.75,21427.0,32.4266,32.434,32.4118,32.4192,21427.0
2015-12-29 12:40:00,43.74,43.74,43.71,43.73,63366.0,32.4118,32.4118,32.3896,32.4044,63366.0
2015-12-29 12:45:00,43.73,43.74,43.68,43.7,49450.0,32.4044,32.4118,32.3673,32.3821,49450.0
2015-12-29 12:50:00,43.7,43.72,43.68,43.69,32112.0,32.3821,32.397,32.3673,32.3747,32112.0
2015-12-29 12:55:00,43.69,43.7,43.67,43.69,28362.0,32.3747,32.3821,32.3599,32.3747,28362.0
2015-12-29 13:00:00,43.69,43.71,43.66,43.66,52041.0,32.3747,32.3896,32.3525,32.3525,52041.0
2015-12-29 13:05:00,43.66,43.68,43.65,43.67,66834.0,32.3525,32.3673,32.3451,32.3599,66834.0
2015-12-29 13:10:00,43.67,43.68,43.67,43.68,41058.0,32.3599,32.3673,32.3599,32.3673,41058.0
2015-12-29 13:15:00,43.67,43.69,43.65,43.68,74279.0,32.3599,32.3747,32.3451,32.3673,74279.0
2015-12-29 13:20:00,43.69,43.69,43.67,43.67,21875.0,32.3747,32.3747,32.3599,32.3599,21875.0
2015-12-29 13:25:00,43.67,43.69,43.66,43.66,45268.0,32.3599,32.3747,32.3525,32.3525,45268.0
2015-12-29 13:30:00,43.67,43.69,43.66,43.68,67158.0,32.3599,32.3747,32.3525,32.3673,67158.0
2015-12-29 13:35:00,43.68,43.69,43.63,43.63,76208.0,32.3673,32.3747,32.3303,32.3303,76208.0
2015-12-29 13:40:00,43.64,43.66,43.63,43.65,42702.0,32.3377,32.3525,32.3303,32.3451,42702.0
2015-12-29 13:45:00,43.65,43.68,43.63,43.68,72065.0,32.3451,32.3673,32.3303,32.3673,72065.0
2015-12-29 13:50:00,43.68,43.69,43.67,43.67,51326.0,32.3673,32.3747,32.3599,32.3599,51326.0
2015-12-29 13:55:00,43.68,43.71,43.67,43.68,66912.0,32.3673,32.3896,32.3599,32.3673,66912.0
2015-12-29 14:00:00,43.67,43.69,43.65,43.69,59717.0,32.3599,32.3747,32.3451,32.3747,59717.0
2015-12-29 14:05:00,43.68,43.72,43.66,43.67,64262.0,32.3673,32.397,32.3525,32.3599,64262.0
2015-12-29 14:10:00,43.66,43.67,43.64,43.65,65096.0,32.3525,32.3599,32.3377,32.3451,65096.0
2015-12-29 14:15:00,43.66,43.67,43.64,43.66,69731.0,32.3525,32.3599,32.3377,32.3525,69731.0
2015-12-29 14:20:00,43.65,43.66,43.64,43.65,47163.0,32.3451,32.3525,32.3377,32.3451,47163.0
2015-12-29 14:25:00,43.65,43.68,43.64,43.68,52264.0,32.3451,32.3673,32.3377,32.3673,52264.0
2015-12-29 14:30:00,43.68,43.68,43.63,43.65,56923.0,32.3673,32.3673,32.3303,32.3451,56923.0
2015-12-29 14:35:00,43.64,43.65,43.61,43.61,45154.0,32.3377,32.3451,32.3155,32.3155,45154.0
2015-12-29 14:40:00,43.61,43.66,43.6,43.63,47747.0,32.3155,32.3525,32.308,32.3303,47747.0
2015-12-29 14:45:00,43.63,43.66,43.63,43.65,50112.0,32.3303,32.3525,32.3303,32.3451,50112.0
2015-12-29 14:50:00,43.66,43.7,43.65,43.68,71203.0,32.3525,32.3821,32.3451,32.3673,71203.0
2015-12-29 14:55:00,43.67,43.72,43.66,43.72,78700.0,32.3599,32.397,32.3525,32.397,78700.0
2015-12-29 15:00:00,43.72,43.74,43.69,43.73,48024.0,32.397,32.4118,32.3747,32.4044,48024.0
2015-12-29 15:05:00,43.73,43.75,43.71,43.75,52317.0,32.4044,32.4192,32.3896,32.4192,52317.0
2015-12-29 15:10:00,43.74,43.77,43.73,43.75,75377.0,32.4118,32.434,32.4044,32.4192,75377.0
2015-12-29 15:15:00,43.75,43.78,43.74,43.74,71778.0,32.4192,32.4414,32.4118,32.4118,71778.0
2015-12-29 15:20:00,43.75,43.75,43.72,43.73,57839.0,32.4192,32.4192,32.397,32.4044,57839.0
2015-12-29 15:25:00,43.72,43.76,43.72,43.76,116386.0,32.397,32.4266,32.397,32.4266,116386.0
2015-12-29 15:30:00,43.76,43.77,43.72,43.72,79292.0,32.4266,32.434,32.397,32.397,79292.0
2015-12-29 15:35:00,43.72,43.73,43.68,43.68,82400.0,32.397,32.4044,32.3673,32.3673,82400.0
2015-12-29 15:40:00,43.68,43.71,43.66,43.68,135413.0,32.3673,32.3896,32.3525,32.3673,135413.0
2015-12-29 15:45:00,43.68,43.72,43.67,43.69,173364.0,32.3673,32.397,32.3599,32.3747,173364.0
2015-12-29 15:50:00,43.69,43.7,43.65,43.69,210886.0,32.3747,32.3821,32.3451,32.3747,210886.0
2015-12-29 15:55:00,43.69,43.74,43.68,43.69,429067.0,32.3747,32.4118,32.3673,32.3747,429067.0
2015-12-30 09:30:00,43.75,43.77,43.6,43.61,167929.0,32.4192,32.434,32.308,32.3155,167929.0
2015-12-30 09:35:00,43.61,43.61,43.51,43.58,72141.0,32.3155,32.3155,32.2414,32.2932,72141.0
2015-12-30 09:40:00,43.57,43.58,43.48,43.55,44042.0,32.2858,32.2932,32.2191,32.271,44042.0
2015-12-30 09:45:00,43.55,43.57,43.52,43.54,45265.0,32.271,32.2858,32.2488,32.2636,45265.0
2015-12-30 09:50:00,43.54,43.58,43.51,43.55,33095.0,32.2636,32.2932,32.2414,32.271,33095.0
2015-12-30 09:55:00,43.55,43.62,43.55,43.62,23850.0,32.271,32.3229,32.271,32.3229,23850.0
2015-12-30 10:00:00,43.62,43.66,43.57,43.61,66544.0,32.3229,32.3525,32.2858,32.3155,66544.0
2015-12-30 10:05:00,43.61,43.62,43.59,43.61,47619.0,32.3155,32.3229,32.3006,32.3155,47619.0
2015-12-30 10:10:00,43.6,43.61,43.58,43.59,50203.0,32.308,32.3155,32.2932,32.3006,50203.0
2015-12-30 10:15:00,43.59,43.62,43.59,43.6,38653.0,32.3006,32.3229,32.3006,32.308,38653.0
2015-12-30 10:20:00,43.59,43.6,43.53,43.54,64348.0,32.3006,32.308,32.2562,32.2636,64348.0
2015-12-30 10:25:00,43.54,43.55,43.52,43.52,28144.0,32.2636,32.271,32.2488,32.2488,28144.0
2015-12-30 10:30:00,43.52,43.56,43.49,43.54,88440.0,32.2488,32.2784,32.2265,32.2636,88440.0
2015-12-30 10:35:00,43.55,43.56,43.53,43.56,17835.0,32.271,32.2784,32.2562,32.2784,17835.0
2015-12-30 10:40:00,43.55,43.61,43.52,43.6,47528.0,32.271,32.3155,32.2488,32.308,47528.0
2015-12-30 10:45:00,43.6,43.63,43.57,43.6,59969.0,32.308,32.3303,32.2858,32.308,59969.0
2015-12-30 10:50:00,43.61,43.61,43.58,43.6,26348.0,32.3155,32.3155,32.2932,32.308,26348.0
2015-12-30 10:55:00,43.6,43.61,43.59,43.6,11451.0,32.308,32.3155,32.3006,32.308,11451.0
2015-12-30 11:00:00,43.59,43.63,43.59,43.63,30364.0,32.3006,32.3303,32.3006,32.3303,30364.0
2015-12-30 11:05:00,43.63,43.65,43.62,43.62,29956.0,32.3303,32.3451,32.3229,32.3229,29956.0
2015-12-30 11:10:00,43.62,43.63,43.6,43.61,48547.0,32.3229,32.3303,32.308,32.3155,48547.0
2015-12-30 11:15:00,43.62,43.63,43.61,43.62,29001.0,32.3229,32.3303,32.3155,32.3229,29001.0
2015-12-30 11:20:00,43.62,43.63,43.58,43.61,56467.0,32.3229,32.3303,32.2932,32.3155,56467.0
2015-12-30 11:25:00,43.61,43.61,43.56,43.61,47458.0,32.3155,32.3155,32.2784,32.3155,47458.0
2015-12-30 11:30:00,43.61,43.61,43.57,43.6,25826.0,32.3155,32.3155,32.2858,32.308,25826.0
2015-12-30 11:35:00,43.6,43.61,43.58,43.58,23790.0,32.308,32.3155,32.2932,32.2932,23790.0
2015-12-30 11:40:00,43.58,43.6,43.56,43.59,99097.0,32.2932,32.308,32.2784,32.3006,99097.0
2015-12-30 11:45:00,43.59,43.6,43.59,43.59,32016.0,32.3006,32.308,32.3006,32.3006,32016.0
2015-12-30 11:50:00,43.59,43.63,43.59,43.61,40789.0,32.3006,32.3303,32.3006,32.3155,40789.0
2015-12-30 11:55:00,43.62,43.62,43.58,43.61,71564.0,32.3229,32.3229,32.2932,32.3155,71564.0
2015-12-30 12:00:00,43.61,43.68,43.61,43.66,47011.0,32.3155,32.3673,32.3155,32.3525,47011.0
2015-12-30 12:05:00,43.65,43.68,43.65,43.67,14991.0,32.3451,32.3673,32.3451,32.3599,14991.0
2015-12-30 12:10:00,43.67,43.68,43.63,43.66,30140.0,32.3599,32.3673,32.3303,32.3525,30140.0
2015-12-30 12:15:00,43.66,43.68,43.65,43.68,24483.0,32.3525,32.3673,32.3451,32.3673,24483.0
2015-12-30 12:20:00,43.68,43.69,43.66,43.66,35791.0,32.3673,32.3747,32.3525,32.3525,35791.0
2015-12-30 12:25:00,43.65,43.68,43.65,43.68,28030.0,32.3451,32.3673,32.3451,32.3673,28030.0
2015-12-30 12:30:00,43.68,43.7,43.67,43.69,33382.0,32.3673,32.3821,32.3599,32.3747,33382.0
2015-12-30 12:35:00,43.7,43.7,43.66,43.67,25168.0,32.3821,32.3821,32.3525,32.3599,25168.0
2015-12-30 12:40:00,43.68,43.68,43.65,43.68,26354.0,32.3673,32.3673,32.3451,32.3673,26354.0
2015-12-30 12:45:00,43.68,43.71,43.67,43.71,47495.0,32.3673,32.3896,32.3599,32.3896,47495.0
2015-12-30 12:50:00,43.7,43.71,43.68,43.69,37542.0,32.3821,32.3896,32.3673,32.3747,37542.0
2015-12-30 12:55:00,43.69,43.71,43.68,43.71,27169.0,32.3747,32.3896,32.3673,32.3896,27169.0
2015-12-30 13:00:00,43.71,43.74,43.7,43.73,43462.0,32.3896,32.4118,32.3821,32.4044,43462.0
2015-12-30 13:05:00,43.73,43.74,43.72,43.73,19490.0,32.4044,32.4118,32.397,32.4044,19490.0
2015-12-30 13:10:00,43.72,43.72,43.69,43.7,28490.0,32.397,32.397,32.3747,32.3821,28490.0
2015-12-30 13:15:00,43.7,43.71,43.69,43.7,14143.0,32.3821,32.3896,32.3747,32.3821,14143.0
2015-12-30 13:20:00,43.7,43.71,43.66,43.67,40553.0,32.3821,32.3896,32.3525,32.3599,40553.0
2015-12-30 13:25:00,43.67,43.7,43.66,43.68,94160.0,32.3599,32.3821,32.3525,32.3673,94160.0
2015-12-30 13:30:00,43.68,43.7,43.68,43.7,22521.0,32.3673,32.3821,32.3673,32.3821,22521.0
2015-12-30 13:35:00,43.7,43.71,43.69,43.69,22408.0,32.3821,32.3896,32.3747,32.3747,22408.0
2015-12-30 13:40:00,43.7,43.72,43.69,43.72,36557.0,32.3821,32.397,32.3747,32.397,36557.0
2015-12-30 13:45:00,43.72,43.74,43.68,43.71,106069.0,32.397,32.4118,32.3673,32.3896,106069.0
2015-12-30 13:50:00,43.7,43.74,43.7,43.74,18600.0,32.3821,32.4118,32.3821,32.4118,18600.0
2015-12-30 13:55:00,43.74,43.75,43.7,43.71,88340.0,32.4118,32.4192,32.3821,32.3896,88340.0
2015-12-30 14:00:00,43.71,43.72,43.7,43.71,31499.0,32.3896,32.397,32.3821,32.3896,31499.0
2015-12-30 14:05:00,43.71,43.72,43.69,43.7,27438.0,32.3896,32.397,32.3747,32.3821,27438.0
2015-12-30 14:10:00,43.7,43.73,43.68,43.73,47440.0,32.3821,32.4044,32.3673,32.4044,47440.0
2015-12-30 14:15:00,43.73,43.73,43.71,43.73,16280.0,32.4044,32.4044,32.3896,32.4044,16280.0
2015-12-30 14:20:00,43.73,43.73,43.7,43.7,38268.0,32.4044,32.4044,32.3821,32.3821,38268.0
2015-12-30 14:25:00,43.71,43.72,43.7,43.72,19176.0,32.3896,32.397,32.3821,32.397,19176.0
2015-12-30 14:30:00,43.72,43.72,43.7,43.71,36315.0,32.397,32.397,32.3821,32.3896,36315.0
2015-12-30 14:35:00,43.71,43.71,43.66,43.66,48495.0,32.3896,32.3896,32.3525,32.3525,48495.0
2015-12-30 14:40:00,43.66,43.67,43.65,43.65,22211.0,32.3525,32.3599,32.3451,32.3451,22211.0
2015-12-30 14:45:00,43.65,43.67,43.64,43.67,71863.0,32.3451,32.3599,32.3377,32.3599,71863.0
2015-12-30 14:50:00,43.66,43.67,43.65,43.66,38038.0,32.3525,32.3599,32.3451,32.3525,38038.0
2015-12-30 14:55:00,43.67,43.67,43.64,43.65,30693.0,32.3599,32.3599,32.3377,32.3451,30693.0
2015-12-30 15:00:00,43.65,43.68,43.64,43.67,54281.0,32.3451,32.3673,32.3377,32.3599,54281.0
2015-12-30 15:05:00,43.66,43.69,43.66,43.68,39170.0,32.3525,32.3747,32.3525,32.3673,39170.0
2015-12-30 15:10:00,43.68,43.68,43.65,43.67,80434.0,32.3673,32.3673,32.3451,32.3599,80434.0
2015-12-30 15:15:00,43.67,43.7,43.66,43.7,40235.0,32.3599,32.3821,32.3525,32.3821,40235.0
2015-12-30 15:20:00,43.7,43.7,43.68,43.7,70108.0,32.3821,32.3821,32.3673,32.3821,70108.0
2015-12-30 15:25:00,43.7,43.7,43.68,43.69,38558.0,32.3821,32.3821,32.3673,32.3747,38558.0
2015-12-30 15:30:00,43.68,43.68,43.51,43.55,263625.0,32.3673,32.3673,32.2414,32.271,263625.0
2015-12-30 15:35:00,43.55,43.58,43.45,43.58,171834.0,32.271,32.2932,32.1969,32.2932,171834.0
2015-12-30 15:40:00,43.58,43.62,43.54,43.58,136713.0,32.2932,32.3229,32.2636,32.2932,136713.0
2015-12-30 15:45:00,43.59,43.61,43.57,43.61,105698.0,32.3006,32.3155,32.2858,32.3155,105698.0
2015-12-30 15:50:00,43.61,43.62,43.54,43.56,107105.0,32.3155,32.3229,32.2636,32.2784,107105.0
2015-12-30 15:55:00,43.55,43.6,43.54,43.57,289192.0,32.271,32.308,32.2636,32.2858,289192.0
2015-12-31 09:30:00,43.3,43.34,43.04,43.07,598041.0,32.0857,32.1154,31.8931,31.9153,598041.0
2015-12-31 09:35:00,43.06,43.07,42.98,43.0,417574.0,31.9079,31.9153,31.8486,31.8634,417574.0
2015-12-31 09:40:00,43.0,43.0,42.88,42.91,293461.0,31.8634,31.8634,31.7745,31.7968,293461.0
2015-12-31 09:45:00,42.9,42.99,42.87,42.98,207797.0,31.7893,31.856,31.7671,31.8486,207797.0
2015-12-31 09:50:00,42.98,42.99,42.92,42.93,94278.0,31.8486,31.856,31.8042,31.8116,94278.0
2015-12-31 09:55:00,42.92,43.04,42.92,43.03,145292.0,31.8042,31.8931,31.8042,31.8857,145292.0
2015-12-31 10:00:00,43.03,43.09,43.02,43.05,137286.0,31.8857,31.9301,31.8783,31.9005,137286.0
2015-12-31 10:05:00,43.06,43.1,43.03,43.1,93915.0,31.9079,31.9375,31.8857,31.9375,93915.0
2015-12-31 10:10:00,43.09,43.13,43.07,43.07,184789.0,31.9301,31.9598,31.9153,31.9153,184789.0
2015-12-31 10:15:00,43.07,43.09,43.0,43.03,57458.0,31.9153,31.9301,31.8634,31.8857,57458.0
2015-12-31 10:20:00,43.02,43.04,43.0,43.04,50452.0,31.8783,31.8931,31.8634,31.8931,50452.0
2015-12-31 10:25:00,43.03,43.04,42.96,42.96,61091.0,31.8857,31.8931,31.8338,31.8338,61091.0
2015-12-31 10:30:00,42.96,42.96,42.89,42.93,156093.0,31.8338,31.8338,31.7819,31.8116,156093.0
2015-12-31 10:35:00,42.93,42.93,42.9,42.91,57519.0,31.8116,31.8116,31.7893,31.7968,57519.0
2015-12-31 10:40:00,42.92,43.0,42.9,42.98,79532.0,31.8042,31.8634,31.7893,31.8486,79532.0
2015-12-31 10:45:00,42.99,43.0,42.97,43.0,29060.0,31.856,31.8634,31.8412,31.8634,29060.0
2015-12-31 10:50:00,43.0,43.04,42.98,43.04,56739.0,31.8634,31.8931,31.8486,31.8931,56739.0
2015-12-31 10:55:00,43.03,43.04,43.0,43.03,30140.0,31.8857,31.8931,31.8634,31.8857,30140.0
2015-12-31 11:00:00,43.03,43.1,43.03,43.06,81015.0,31.8857,31.9375,31.8857,31.9079,81015.0
2015-12-31 11:05:00,43.07,43.12,43.06,43.11,36706.0,31.9153,31.9524,31.9079,31.945,36706.0
2015-12-31 11:10:00,43.11,43.12,43.09,43.11,30166.0,31.945,31.9524,31.9301,31.945,30166.0
2015-12-31 11:15:00,43.12,43.13,43.1,43.11,44233.0,31.9524,31.9598,31.9375,31.945,44233.0
2015-12-31 11:20:00,43.11,43.14,43.1,43.11,54023.0,31.945,31.9672,31.9375,31.945,54023.0
2015-12-31 11:25:00,43.12,43.14,43.1,43.11,56187.0,31.9524,31.9672,31.9375,31.945,56187.0
2015-12-31 11:30:00,43.11,43.11,43.05,43.06,41688.0,31.945,31.945,31.9005,31.9079,41688.0
2015-12-31 11:35:00,43.06,43.08,43.06,43.07,64234.0,31.9079,31.9227,31.9079,31.9153,64234.0
2015-12-31 11:40:00,43.07,43.11,43.07,43.08,99908.0,31.9153,31.945,31.9153,31.9227,99908.0
2015-12-31 11:45:00,43.08,43.16,43.08,43.15,81889.0,31.9227,31.982,31.9227,31.9746,81889.0
2015-12-31 11:50:00,43.15,43.16,43.11,43.15,53283.0,31.9746,31.982,31.945,31.9746,53283.0
2015-12-31 11:55:00,43.15,43.19,43.14,43.16,49487.0,31.9746,32.0042,31.9672,31.982,49487.0
2015-12-31 12:00:00,43.17,43.2,43.16,43.19,53151.0,31.9894,32.0116,31.982,32.0042,53151.0
2015-12-31 12:05:00,43.19,43.22,43.18,43.22,101561.0,32.0042,32.0265,31.9968,32.0265,101561.0
2015-12-31 12:10:00,43.22,43.22,43.16,43.16,53728.0,32.0265,32.0265,31.982,31.982,53728.0
2015-12-31 12:15:00,43.16,43.18,43.15,43.17,61206.0,31.982,31.9968,31.9746,31.9894,61206.0
2015-12-31 12:20:00,43.16,43.21,43.15,43.21,79106.0,31.982,32.0191,31.9746,32.0191,79106.0
2015-12-31 12:25:00,43.21,43.23,43.19,43.22,59016.0,32.0191,32.0339,32.0042,32.0265,59016.0
2015-12-31 12:30:00,43.22,43.22,43.19,43.22,55432.0,32.0265,32.0265,32.0042,32.0265,55432.0
2015-12-31 12:35:00,43.22,43.24,43.2,43.23,42726.0,32.0265,32.0413,32.0116,32.0339,42726.0
2015-12-31 12:40:00,43.24,43.26,43.22,43.25,41005.0,32.0413,32.0561,32.0265,32.0487,41005.0
2015-12-31 12:45:00,43.25,43.26,43.23,43.23,49735.0,32.0487,32.0561,32.0339,32.0339,49735.0
2015-12-31 12:50:00,43.23,43.24,43.21,43.23,22870.0,32.0339,32.0413,32.0191,32.0339,22870.0
2015-12-31 12:55:00,43.22,43.23,43.17,43.17,31294.0,32.0265,32.0339,31.9894,31.9894,31294.0
2015-12-31 13:00:00,43.17,43.19,43.13,43.14,48892.0,31.9894,32.0042,31.9598,31.9672,48892.0
2015-12-31 13:05:00,43.13,43.14,43.08,43.09,37549.0,31.9598,31.9672,31.9227,31.9301,37549.0
2015-12-31 13:10:00,43.09,43.12,43.08,43.11,26013.0,31.9301,31.9524,31.9227,31.945,26013.0
2015-12-31 13:15:00,43.11,43.12,43.08,43.1,28748.0,31.945,31.9524,31.9227,31.9375,28748.0
2015-12-31 13:20:00,43.1,43.13,43.1,43.12,12036.0,31.9375,31.9598,31.9375,31.9524,12036.0
2015-12-31 13:25:00,43.13,43.14,43.11,43.12,36980.0,31.9598,31.9672,31.945,31.9524,36980.0
2015-12-31 13:30:00,43.11,43.14,43.11,43.13,21814.0,31.945,31.9672,31.945,31.9598,21814.0
2015-12-31 13:35:00,43.14,43.15,43.12,43.12,25559.0,31.9672,31.9746,31.9524,31.9524,25559.0
2015-12-31 13:40:00,43.13,43.18,43.12,43.18,46276.0,31.9598,31.9968,31.9524,31.9968,46276.0
2015-12-31 13:45:00,43.18,43.18,43.14,43.16,22877.0,31.9968,31.9968,31.9672,31.982,22877.0
2015-12-31 13:50:00,43.16,43.19,43.15,43.19,22590.0,31.982,32.0042,31.9746,32.0042,22590.0
2015-12-31 13:55:00,43.19,43.2,43.14,43.17,62559.0,32.0042,32.0116,31.9672,31.9894,62559.0
2015-12-31 14:00:00,43.17,43.17,43.15,43.15,38327.0,31.9894,31.9894,31.9746,31.9746,38327.0
2015-12-31 14:05:00,43.16,43.16,43.1,43.12,117410.0,31.982,31.982,31.9375,31.9524,117410.0
2015-12-31 14:10:00,43.11,43.12,43.09,43.12,43895.0,31.945,31.9524,31.9301,31.9524,43895.0
2015-12-31 14:15:00,43.12,43.14,43.11,43.14,42665.0,31.9524,31.9672,31.945,31.9672,42665.0
2015-12-31 14:20:00,43.14,43.14,43.08,43.09,151354.0,31.9672,31.9672,31.9227,31.9301,151354.0
2015-12-31 14:25:00,43.08,43.1,43.06,43.09,74565.0,31.9227,31.9375,31.9079,31.9301,74565.0
2015-12-31 14:30:00,43.09,43.1,43.06,43.09,111119.0,31.9301,31.9375,31.9079,31.9301,111119.0
2015-12-31 14:35:00,43.08,43.1,43.02,43.05,68747.0,31.9227,31.9375,31.8783,31.9005,68747.0
2015-12-31 14:40:00,43.05,43.07,43.04,43.05,53434.0,31.9005,31.9153,31.8931,31.9005,53434.0
2015-12-31 14:45:00,43.04,43.07,43.04,43.04,37225.0,31.8931,31.9153,31.8931,31.8931,37225.0
2015-12-31 14:50:00,43.05,43.1,43.04,43.07,69849.0,31.9005,31.9375,31.8931,31.9153,69849.0
2015-12-31 14:55:00,43.08,43.1,43.04,43.05,75104.0,31.9227,31.9375,31.8931,31.9005,75104.0
2015-12-31 15:00:00,43.04,43.04,43.01,43.02,50297.0,31.8931,31.8931,31.8709,31.8783,50297.0
2015-12-31 15:05:00,43.03,43.04,42.99,43.0,49947.0,31.8857,31.8931,31.856,31.8634,49947.0
2015-12-31 15:10:00,42.99,43.0,42.96,42.99,155708.0,31.856,31.8634,31.8338,31.856,155708.0
2015-12-31 15:15:00,42.98,43.05,42.98,43.02,92827.0,31.8486,31.9005,31.8486,31.8783,92827.0
2015-12-31 15:20:00,43.02,43.04,43.0,43.02,83437.0,31.8783,31.8931,31.8634,31.8783,83437.0
2015-12-31 15:25:00,43.02,43.02,42.95,42.95,94848.0,31.8783,31.8783,31.8264,31.8264,94848.0
2015-12-31 15:30:00,42.96,43.04,42.95,43.04,146139.0,31.8338,31.8931,31.8264,31.8931,146139.0
2015-12-31 15:35:00,43.05,43.06,43.02,43.04,135972.0,31.9005,31.9079,31.8783,31.8931,135972.0
2015-12-31 15:40:00,43.04,43.04,43.0,43.01,106161.0,31.8931,31.8931,31.8634,31.8709,106161.0
2015-12-31 15:45:00,43.02,43.09,42.99,43.06,201812.0,31.8783,31.9301,31.856,31.9079,201812.0
2015-12-31 15:50:00,43.06,43.07,43.03,43.04,173472.0,31.9079,31.9153,31.8857,31.8931,173472.0
2015-12-31 15:55:00,43.05,43.06,42.94,42.95,736682.0,31.9005,31.9079,31.819,31.8264,736682.0
2016-01-04 09:30:00,42.34,42.5,42.27,42.37,581991.0,31.3744,31.4929,31.3225,31.3966,581991.0
2016-01-04 09:35:00,42.38,42.4,42.27,42.34,274389.0,31.404,31.4188,31.3225,31.3744,274389.0
2016-01-04 09:40:00,42.33,42.33,42.21,42.32,203783.0,31.367,31.367,31.278,31.3596,203783.0
2016-01-04 09:45:00,42.31,42.37,42.25,42.37,188208.0,31.3521,31.3966,31.3077,31.3966,188208.0
2016-01-04 09:50:00,42.36,42.44,42.36,42.36,143039.0,31.3892,31.4485,31.3892,31.3892,143039.0
2016-01-04 09:55:00,42.37,42.43,42.32,42.33,154587.0,31.3966,31.4411,31.3596,31.367,154587.0
2016-01-04 10:00:00,42.32,42.33,42.2,42.21,239874.0,31.3596,31.367,31.2706,31.278,239874.0
2016-01-04 10:05:00,42.21,42.34,42.19,42.34,148858.0,31.278,31.3744,31.2632,31.3744,148858.0
2016-01-04 10:10:00,42.33,42.35,42.26,42.3,168665.0,31.367,31.3818,31.3151,31.3447,168665.0
2016-01-04 10:15:00,42.3,42.32,42.25,42.27,129424.0,31.3447,31.3596,31.3077,31.3225,129424.0
2016-01-04 10:20:00,42.26,42.32,42.26,42.27,130318.0,31.3151,31.3596,31.3151,31.3225,130318.0
2016-01-04 10:25:00,42.27,42.29,42.25,42.27,93200.0,31.3225,31.3373,31.3077,31.3225,93200.0
2016-01-04 10:30:00,42.27,42.31,42.22,42.23,98118.0,31.3225,31.3521,31.2855,31.2929,98118.0
2016-01-04 10:35:00,42.23,42.28,42.21,42.28,65573.0,31.2929,31.3299,31.278,31.3299,65573.0
2016-01-04 10:40:00,42.27,42.32,42.24,42.31,103263.0,31.3225,31.3596,31.3003,31.3521,103263.0
2016-01-04 10:45:00,42.31,42.36,42.27,42.32,173532.0,31.3521,31.3892,31.3225,31.3596,173532.0
2016-01-04 10:50:00,42.32,42.33,42.24,42.24,133455.0,31.3596,31.367,31.3003,31.3003,133455.0
2016-01-04 10:55:00,42.23,42.26,42.19,42.25,156178.0,31.2929,31.3151,31.2632,31.3077,156178.0
2016-01-04 11:00:00,42.26,42.26,42.18,42.21,384656.0,31.3151,31.3151,31.2558,31.278,384656.0
2016-01-04 11:05:00,42.2,42.21,42.15,42.16,207785.0,31.2706,31.278,31.2336,31.241,207785.0
2016-01-04 11:10:00,42.17,42.2,42.12,42.2,126794.0,31.2484,31.2706,31.2114,31.2706,126794.0
2016-01-04 11:15:00,42.2,42.24,42.17,42.19,111622.0,31.2706,31.3003,31.2484,31.2632,111622.0
2016-01-04 11:20:00,42.18,42.3,42.16,42.3,167255.0,31.2558,31.3447,31.241,31.3447,167255.0
2016-01-04 11:25:00,42.29,42.3,42.15,42.16,179794.0,31.3373,31.3447,31.2336,31.241,179794.0
2016-01-04 11:30:00,42.16,42.2,42.13,42.19,124264.0,31.241,31.2706,31.2188,31.2632,124264.0
2016-01-04 11:35:00,42.19,42.19,42.14,42.15,113168.0,31.2632,31.2632,31.2262,31.2336,113168.0
2016-01-04 11:40:00,42.16,42.18,42.11,42.12,139078.0,31.241,31.2558,31.2039,31.2114,139078.0
2016-01-04 11:45:00,42.12,42.17,42.11,42.16,88463.0,31.2114,31.2484,31.2039,31.241,88463.0
2016-01-04 11:50:00,42.17,42.2,42.11,42.12,118303.0,31.2484,31.2706,31.2039,31.2114,118303.0
2016-01-04 11:55:00,42.11,42.14,42.08,42.1,132414.0,31.2039,31.2262,31.1817,31.1965,132414.0
2016-01-04 12:00:00,42.09,42.1,42.05,42.07,119438.0,31.1891,31.1965,31.1595,31.1743,119438.0
2016-01-04 12:05:00,42.06,42.09,42.02,42.06,175834.0,31.1669,31.1891,31.1373,31.1669,175834.0
2016-01-04 12:10:00,42.05,42.08,42.03,42.06,169283.0,31.1595,31.1817,31.1447,31.1669,169283.0
2016-01-04 12:15:00,42.05,42.12,42.05,42.09,93121.0,31.1595,31.2114,31.1595,31.1891,93121.0
2016-01-04 12:20:00,42.08,42.13,42.07,42.1,81612.0,31.1817,31.2188,31.1743,31.1965,81612.0
2016-01-04 12:25:00,42.1,42.1,42.05,42.05,148662.0,31.1965,31.1965,31.1595,31.1595,148662.0
2016-01-04 12:30:00,42.06,42.08,42.03,42.06,124403.0,31.1669,31.1817,31.1447,31.1669,124403.0
2016-01-04 12:35:00,42.05,42.1,42.05,42.1,87755.0,31.1595,31.1965,31.1595,31.1965,87755.0
2016-01-04 12:40:00,42.1,42.24,42.08,42.2,305643.0,31.1965,31.3003,31.1817,31.2706,305643.0
2016-01-04 12:45:00,42.2,42.22,42.18,42.2,113898.0,31.2706,31.2855,31.2558,31.2706,113898.0
2016-01-04 12:50:00,42.21,42.29,42.2,42.29,128906.0,31.278,31.3373,31.2706,31.3373,128906.0
2016-01-04 12:55:00,42.29,42.3,42.24,42.27,101871.0,31.3373,31.3447,31.3003,31.3225,101871.0
2016-01-04 13:00:00,42.28,42.31,42.2,42.24,179236.0,31.3299,31.3521,31.2706,31.3003,179236.0
2016-01-04 13:05:00,42.23,42.24,42.18,42.22,141848.0,31.2929,31.3003,31.2558,31.2855,141848.0
2016-01-04 13:10:00,42.21,42.28,42.21,42.24,110285.0,31.278,31.3299,31.278,31.3003,110285.0
2016-01-04 13:15:00,42.25,42.28,42.2,42.21,105554.0,31.3077,31.3299,31.2706,31.278,105554.0
2016-01-04 13:20:00,42.21,42.22,42.14,42.15,78377.0,31.278,31.2855,31.2262,31.2336,78377.0
2016-01-04 13:25:00,42.15,42.2,42.14,42.18,56284.0,31.2336,31.2706,31.2262,31.2558,56284.0
2016-01-04 13:30:00,42.18,42.19,42.13,42.15,63989.0,31.2558,31.2632,31.2188,31.2336,63989.0
2016-01-04 13:35:00,42.15,42.19,42.13,42.18,70067.0,31.2336,31.2632,31.2188,31.2558,70067.0
2016-01-04 13:40:00,42.17,42.21,42.15,42.17,95839.0,31.2484,31.278,31.2336,31.2484,95839.0
2016-01-04 13:45:00,42.18,42.19,42.14,42.15,77000.0,31.2558,31.2632,31.2262,31.2336,77000.0
2016-01-04 13:50:00,42.14,42.17,42.11,42.12,129067.0,31.2262,31.2484,31.2039,31.2114,129067.0
2016-01-04 13:55:00,42.13,42.14,42.05,42.07,151143.0,31.2188,31.2262,31.1595,31.1743,151143.0
2016-01-04 14:00:00,42.07,42.07,42.02,42.02,110777.0,31.1743,31.1743,31.1373,31.1373,110777.0
2016-01-04 14:05:00,42.03,42.08,42.0,42.08,116397.0,31.1447,31.1817,31.1224,31.1817,116397.0
2016-01-04 14:10:00,42.08,42.08,42.05,42.08,108733.0,31.1817,31.1817,31.1595,31.1817,108733.0
2016-01-04 14:15:00,42.08,42.13,42.06,42.12,63251.0,31.1817,31.2188,31.1669,31.2114,63251.0
2016-01-04 14:20:00,42.13,42.19,42.11,42.16,78908.0,31.2188,31.2632,31.2039,31.241,78908.0
2016-01-04 14:25:00,42.17,42.2,42.13,42.14,69629.0,31.2484,31.2706,31.2188,31.2262,69629.0
2016-01-04 14:30:00,42.14,42.15,42.05,42.05,97399.0,31.2262,31.2336,31.1595,31.1595,97399.0
2016-01-04 14:35:00,42.05,42.07,42.02,42.07,85135.0,31.1595,31.1743,31.1373,31.1743,85135.0
2016-01-04 14:40:00,42.06,42.08,42.03,42.07,98354.0,31.1669,31.1817,31.1447,31.1743,98354.0
2016-01-04 14:45:00,42.07,42.09,42.03,42.07,76430.0,31.1743,31.1891,31.1447,31.1743,76430.0
2016-01-04 14:50:00,42.07,42.09,42.02,42.04,128336.0,31.1743,31.1891,31.1373,31.1521,128336.0
2016-01-04 14:55:00,42.04,42.08,42.02,42.06,99146.0,31.1521,31.1817,31.1373,31.1669,99146.0
2016-01-04 15:00:00,42.05,42.07,41.99,42.01,136692.0,31.1595,31.1743,31.115,31.1298,136692.0
2016-01-04 15:05:00,42.01,42.04,41.97,42.01,119250.0,31.1298,31.1521,31.1002,31.1298,119250.0
2016-01-04 15:10:00,42.01,42.04,41.96,42.04,136612.0,31.1298,31.1521,31.0928,31.1521,136612.0
2016-01-04 15:15:00,42.04,42.07,42.0,42.05,183329.0,31.1521,31.1743,31.1224,31.1595,183329.0
2016-01-04 15:20:00,42.04,42.07,42.01,42.02,169148.0,31.1521,31.1743,31.1298,31.1373,169148.0
2016-01-04 15:25:00,42.01,42.07,42.01,42.05,174713.0,31.1298,31.1743,31.1298,31.1595,174713.0
2016-01-04 15:30:00,42.04,42.13,42.04,42.09,223058.0,31.1521,31.2188,31.1521,31.1891,223058.0
2016-01-04 15:35:00,42.09,42.15,42.09,42.15,158687.0,31.1891,31.2336,31.1891,31.2336,158687.0
2016-01-04 15:40:00,42.16,42.25,42.15,42.24,247903.0,31.241,31.3077,31.2336,31.3003,247903.0
2016-01-04 15:45:00,42.24,42.39,42.24,42.37,433070.0,31.3003,31.4114,31.3003,31.3966,433070.0
2016-01-04 15:50:00,42.37,42.37,42.29,42.33,376612.0,31.3966,31.3966,31.3373,31.367,376612.0
2016-01-04 15:55:00,42.33,42.42,42.32,42.42,1044285.0,31.367,31.4337,31.3596,31.4337,1044285.0
2016-01-05 09:30:00,42.31,42.5,42.27,42.44,389397.0,31.3521,31.4929,31.3225,31.4485,389397.0
2016-01-05 09:35:00,42.44,42.49,42.43,42.47,143290.0,31.4485,31.4855,31.4411,31.4707,143290.0
2016-01-05 09:40:00,42.47,42.63,42.45,42.59,337102.0,31.4707,31.5893,31.4559,31.5596,337102.0
2016-01-05 09:45:00,42.58,42.62,42.53,42.54,169229.0,31.5522,31.5819,31.5152,31.5226,169229.0
2016-01-05 09:50:00,42.54,42.55,42.48,42.49,105661.0,31.5226,31.53,31.4781,31.4855,105661.0
2016-01-05 09:55:00,42.49,42.52,42.39,42.4,143081.0,31.4855,31.5078,31.4114,31.4188,143081.0
2016-01-05 10:00:00,42.4,42.45,42.38,42.39,122766.0,31.4188,31.4559,31.404,31.4114,122766.0
2016-01-05 10:05:00,42.39,42.39,42.34,42.35,144124.0,31.4114,31.4114,31.3744,31.3818,144124.0
2016-01-05 10:10:00,42.34,42.37,42.31,42.32,111555.0,31.3744,31.3966,31.3521,31.3596,111555.0
2016-01-05 10:15:00,42.32,42.32,42.25,42.27,169317.0,31.3596,31.3596,31.3077,31.3225,169317.0
2016-01-05 10:20:00,42.27,42.27,42.23,42.23,84923.0,31.3225,31.3225,31.2929,31.2929,84923.0
2016-01-05 10:25:00,42.23,42.24,42.17,42.18,121570.0,31.2929,31.3003,31.2484,31.2558,121570.0
2016-01-05 10:30:00,42.18,42.24,42.17,42.24,141957.0,31.2558,31.3003,31.2484,31.3003,141957.0
2016-01-05 10:35:00,42.23,42.32,42.22,42.31,137916.0,31.2929,31.3596,31.2855,31.3521,137916.0
2016-01-05 10:40:00,42.3,42.37,42.3,42.35,95641.0,31.3447,31.3966,31.3447,31.3818,95641.0
2016-01-05 10:45:00,42.35,42.37,42.32,42.36,68612.0,31.3818,31.3966,31.3596,31.3892,68612.0
2016-01-05 10:50:00,42.36,42.4,42.34,42.4,87723.0,31.3892,31.4188,31.3744,31.4188,87723.0
2016-01-05 10:55:00,42.4,42.43,42.38,42.38,126853.0,31.4188,31.4411,31.404,31.404,126853.0
2016-01-05 11:00:00,42.38,42.42,42.36,42.38,152473.0,31.404,31.4337,31.3892,31.404,152473.0
2016-01-05 11:05:00,42.38,42.41,42.32,42.33,89598.0,31.404,31.4262,31.3596,31.367,89598.0
2016-01-05 11:10:00,42.33,42.34,42.26,42.27,110661.0,31.367,31.3744,31.3151,31.3225,110661.0
2016-01-05 11:15:00,42.27,42.3,42.25,42.26,104835.0,31.3225,31.3447,31.3077,31.3151,104835.0
2016-01-05 11:20:00,42.25,42.33,42.25,42.3,182776.0,31.3077,31.367,31.3077,31.3447,182776.0
2016-01-05 11:25:00,42.31,42.38,42.3,42.37,106469.0,31.3521,31.404,31.3447,31.3966,106469.0
2016-01-05 11:30:00,42.36,42.43,42.35,42.42,120234.0,31.3892,31.4411,31.3818,31.4337,120234.0
2016-01-05 11:35:00,42.42,42.45,42.37,42.37,119622.0,31.4337,31.4559,31.3966,31.3966,119622.0
2016-01-05 11:40:00,42.38,42.4,42.34,42.35,99720.0,31.404,31.4188,31.3744,31.3818,99720.0
2016-01-05 11:45:00,42.35,42.41,42.34,42.39,106524.0,31.3818,31.4262,31.3744,31.4114,106524.0
2016-01-05 11:50:00,42.39,42.4,42.35,42.36,181739.0,31.4114,31.4188,31.3818,31.3892,181739.0
2016-01-05 11:55:00,42.37,42.42,42.35,42.41,71765.0,31.3966,31.4337,31.3818,31.4262,71765.0
2016-01-05 12:00:00,42.42,42.42,42.35,42.36,91931.0,31.4337,31.4337,31.3818,31.3892,91931.0
2016-01-05 12:05:00,42.35,42.39,42.34,42.37,131369.0,31.3818,31.4114,31.3744,31.3966,131369.0
2016-01-05 12:10:00,42.37,42.37,42.29,42.32,124275.0,31.3966,31.3966,31.3373,31.3596,124275.0
2016-01-05 12:15:00,42.32,42.33,42.27,42.32,84858.0,31.3596,31.367,31.3225,31.3596,84858.0
2016-01-05 12:20:00,42.31,42.35,42.31,42.34,86553.0,31.3521,31.3818,31.3521,31.3744,86553.0
2016-01-05 12:25:00,42.34,42.35,42.29,42.32,131400.0,31.3744,31.3818,31.3373,31.3596,131400.0
2016-01-05 12:30:00,42.32,42.34,42.29,42.29,98551.0,31.3596,31.3744,31.3373,31.3373,98551.0
2016-01-05 12:35:00,42.29,42.35,42.29,42.35,177289.0,31.3373,31.3818,31.3373,31.3818,177289.0
2016-01-05 12:40:00,42.35,42.36,42.3,42.32,93515.0,31.3818,31.3892,31.3447,31.3596,93515.0
2016-01-05 12:45:00,42.32,42.35,42.31,42.32,114103.0,31.3596,31.3818,31.3521,31.3596,114103.0
2016-01-05 12:50:00,42.32,42.33,42.29,42.3,236742.0,31.3596,31.367,31.3373,31.3447,236742.0
2016-01-05 12:55:00,42.3,42.34,42.28,42.32,185420.0,31.3447,31.3744,31.3299,31.3596,185420.0
2016-01-05 13:00:00,42.33,42.34,42.28,42.33,160723.0,31.367,31.3744,31.3299,31.367,160723.0
2016-01-05 13:05:00,42.32,42.34,42.27,42.3,154153.0,31.3596,31.3744,31.3225,31.3447,154153.0
2016-01-05 13:10:00,42.3,42.33,42.27,42.31,187086.0,31.3447,31.367,31.3225,31.3521,187086.0
2016-01-05 13:15:00,42.31,42.33,42.24,42.27,206148.0,31.3521,31.367,31.3003,31.3225,206148.0
2016-01-05 13:20:00,42.26,42.28,42.21,42.24,182943.0,31.3151,31.3299,31.278,31.3003,182943.0
2016-01-05 13:25:00,42.23,42.28,42.22,42.27,128814.0,31.2929,31.3299,31.2855,31.3225,128814.0
2016-01-05 13:30:00,42.27,42.3,42.24,42.27,164457.0,31.3225,31.3447,31.3003,31.3225,164457.0
2016-01-05 13:35:00,42.27,42.31,42.26,42.28,131580.0,31.3225,31.3521,31.3151,31.3299,131580.0
2016-01-05 13:40:00,42.29,42.37,42.28,42.36,218621.0,31.3373,31.3966,31.3299,31.3892,218621.0
2016-01-05 13:45:00,42.37,42.42,42.35,42.42,175635.0,31.3966,31.4337,31.3818,31.4337,175635.0
2016-01-05 13:50:00,42.42,42.46,42.41,42.45,65867.0,31.4337,31.4633,31.4262,31.4559,65867.0
2016-01-05 13:55:00,42.46,42.48,42.41,42.45,67053.0,31.4633,31.4781,31.4262,31.4559,67053.0
2016-01-05 14:00:00,42.45,42.46,42.37,42.37,133834.0,31.4559,31.4633,31.3966,31.3966,133834.0
2016-01-05 14:05:00,42.37,42.41,42.36,42.41,73068.0,31.3966,31.4262,31.3892,31.4262,73068.0
2016-01-05 14:10:00,42.41,42.47,42.39,42.43,71237.0,31.4262,31.4707,31.4114,31.4411,71237.0
2016-01-05 14:15:00,42.44,42.49,42.42,42.48,69930.0,31.4485,31.4855,31.4337,31.4781,69930.0
2016-01-05 14:20:00,42.48,42.56,42.47,42.56,112655.0,31.4781,31.5374,31.4707,31.5374,112655.0
2016-01-05 14:25:00,42.56,42.57,42.52,42.55,100059.0,31.5374,31.5448,31.5078,31.53,100059.0
2016-01-05 14:30:00,42.55,42.57,42.52,42.53,126013.0,31.53,31.5448,31.5078,31.5152,126013.0
2016-01-05 14:35:00,42.52,42.53,42.45,42.47,117287.0,31.5078,31.5152,31.4559,31.4707,117287.0
2016-01-05 14:40:00,42.48,42.49,42.44,42.45,80640.0,31.4781,31.4855,31.4485,31.4559,80640.0
2016-01-05 14:45:00,42.45,42.47,42.43,42.47,82238.0,31.4559,31.4707,31.4411,31.4707,82238.0
2016-01-05 14:50:00,42.47,42.49,42.44,42.47,84008.0,31.4707,31.4855,31.4485,31.4707,84008.0
2016-01-05 14:55:00,42.47,42.47,42.41,42.43,85650.0,31.4707,31.4707,31.4262,31.4411,85650.0
2016-01-05 15:00:00,42.44,42.44,42.37,42.38,174678.0,31.4485,31.4485,31.3966,31.404,174678.0
2016-01-05 15:05:00,42.38,42.38,42.34,42.37,109368.0,31.404,31.404,31.3744,31.3966,109368.0
2016-01-05 15:10:00,42.38,42.41,42.35,42.4,174955.0,31.404,31.4262,31.3818,31.4188,174955.0
2016-01-05 15:15:00,42.39,42.4,42.34,42.35,206931.0,31.4114,31.4188,31.3744,31.3818,206931.0
2016-01-05 15:20:00,42.35,42.37,42.29,42.36,209800.0,31.3818,31.3966,31.3373,31.3892,209800.0
2016-01-05 15:25:00,42.35,42.42,42.34,42.39,137154.0,31.3818,31.4337,31.3744,31.4114,137154.0
2016-01-05 15:30:00,42.38,42.44,42.35,42.4,208417.0,31.404,31.4485,31.3818,31.4188,208417.0
2016-01-05 15:35:00,42.41,42.45,42.36,42.44,184485.0,31.4262,31.4559,31.3892,31.4485,184485.0
2016-01-05 15:40:00,42.44,42.53,42.43,42.48,342165.0,31.4485,31.5152,31.4411,31.4781,342165.0
2016-01-05 15:45:00,42.48,42.51,42.42,42.49,274441.0,31.4781,31.5003,31.4337,31.4855,274441.0
2016-01-05 15:50:00,42.5,42.52,42.45,42.46,314192.0,31.4929,31.5078,31.4559,31.4633,314192.0
2016-01-05 15:55:00,42.45,42.58,42.45,42.57,1093465.0,31.4559,31.5522,31.4559,31.5448,1093465.0
2016-01-06 09:30:00,42.2,42.33,42.04,42.28,462575.0,31.2706,31.367,31.1521,31.3299,462575.0
2016-01-06 09:35:00,42.28,42.31,42.23,42.3,348062.0,31.3299,31.3521,31.2929,31.3447,348062.0
2016-01-06 09:40:00,42.3,42.36,42.28,42.34,200128.0,31.3447,31.3892,31.3299,31.3744,200128.0
2016-01-06 09:45:00,42.34,42.42,42.3,42.39,264795.0,31.3744,31.4337,31.3447,31.4114,264795.0
2016-01-06 09:50:00,42.38,42.42,42.35,42.37,114417.0,31.404,31.4337,31.3818,31.3966,114417.0
2016-01-06 09:55:00,42.36,42.38,42.25,42.35,340134.0,31.3892,31.404,31.3077,31.3818,340134.0
2016-01-06 10:00:00,42.35,42.41,42.26,42.3,217771.0,31.3818,31.4262,31.3151,31.3447,217771.0
2016-01-06 10:05:00,42.3,42.32,42.26,42.27,181207.0,31.3447,31.3596,31.3151,31.3225,181207.0
2016-01-06 10:10:00,42.28,42.39,42.27,42.37,229064.0,31.3299,31.4114,31.3225,31.3966,229064.0
2016-01-06 10:15:00,42.38,42.41,42.34,42.38,194854.0,31.404,31.4262,31.3744,31.404,194854.0
2016-01-06 10:20:00,42.39,42.48,42.38,42.46,247762.0,31.4114,31.4781,31.404,31.4633,247762.0
2016-01-06 10:25:00,42.45,42.49,42.41,42.48,157185.0,31.4559,31.4855,31.4262,31.4781,157185.0
2016-01-06 10:30:00,42.48,42.5,42.4,42.41,137826.0,31.4781,31.4929,31.4188,31.4262,137826.0
2016-01-06 10:35:00,42.4,42.41,42.3,42.31,137708.0,31.4188,31.4262,31.3447,31.3521,137708.0
2016-01-06 10:40:00,42.32,42.35,42.28,42.28,104402.0,31.3596,31.3818,31.3299,31.3299,104402.0
2016-01-06 10:45:00,42.28,42.29,42.22,42.28,114505.0,31.3299,31.3373,31.2855,31.3299,114505.0
2016-01-06 10:50:00,42.28,42.32,42.28,42.31,83893.0,31.3299,31.3596,31.3299,31.3521,83893.0
2016-01-06 10:55:00,42.3,42.35,42.3,42.33,100830.0,31.3447,31.3818,31.3447,31.367,100830.0
2016-01-06 11:00:00,42.33,42.41,42.32,42.41,134740.0,31.367,31.4262,31.3596,31.4262,134740.0
2016-01-06 11:05:00,42.41,42.41,42.33,42.34,103457.0,31.4262,31.4262,31.367,31.3744,103457.0
2016-01-06 11:10:00,42.34,42.35,42.27,42.3,86851.0,31.3744,31.3818,31.3225,31.3447,86851.0
2016-01-06 11:15:00,42.3,42.35,42.27,42.34,72274.0,31.3447,31.3818,31.3225,31.3744,72274.0
2016-01-06 11:20:00,42.35,42.46,42.3,42.46,455328.0,31.3818,31.4633,31.3447,31.4633,455328.0
2016-01-06 11:25:00,42.45,42.48,42.4,42.43,144396.0,31.4559,31.4781,31.4188,31.4411,144396.0
2016-01-06 11:30:00,42.43,42.45,42.39,42.44,88607.0,31.4411,31.4559,31.4114,31.4485,88607.0
2016-01-06 11:35:00,42.44,42.47,42.41,42.46,94240.0,31.4485,31.4707,31.4262,31.4633,94240.0
2016-01-06 11:40:00,42.46,42.47,42.35,42.38,133438.0,31.4633,31.4707,31.3818,31.404,133438.0
2016-01-06 11:45:00,42.38,42.42,42.33,42.4,123697.0,31.404,31.4337,31.367,31.4188,123697.0
2016-01-06 11:50:00,42.41,42.43,42.37,42.38,55426.0,31.4262,31.4411,31.3966,31.404,55426.0
2016-01-06 11:55:00,42.38,42.39,42.33,42.35,142981.0,31.404,31.4114,31.367,31.3818,142981.0
2016-01-06 12:00:00,42.36,42.37,42.33,42.36,65670.0,31.3892,31.3966,31.367,31.3892,65670.0
2016-01-06 12:05:00,42.36,42.42,42.35,42.41,127082.0,31.3892,31.4337,31.3818,31.4262,127082.0
2016-01-06 12:10:00,42.42,42.46,42.41,42.46,53385.0,31.4337,31.4633,31.4262,31.4633,53385.0
2016-01-06 12:15:00,42.46,42.46,42.4,42.41,101413.0,31.4633,31.4633,31.4188,31.4262,101413.0
2016-01-06 12:20:00,42.4,42.43,42.39,42.43,78866.0,31.4188,31.4411,31.4114,31.4411,78866.0
2016-01-06 12:25:00,42.43,42.43,42.4,42.41,85099.0,31.4411,31.4411,31.4188,31.4262,85099.0
2016-01-06 12:30:00,42.41,42.45,42.4,42.44,95570.0,31.4262,31.4559,31.4188,31.4485,95570.0
2016-01-06 12:35:00,42.44,42.51,42.41,42.48,432630.0,31.4485,31.5003,31.4262,31.4781,432630.0
2016-01-06 12:40:00,42.49,42.51,42.45,42.46,98157.0,31.4855,31.5003,31.4559,31.4633,98157.0
2016-01-06 12:45:00,42.46,42.5,42.42,42.44,134173.0,31.4633,31.4929,31.4337,31.4485,134173.0
2016-01-06 12:50:00,42.44,42.48,42.44,42.47,39123.0,31.4485,31.4781,31.4485,31.4707,39123.0
2016-01-06 12:55:00,42.47,42.49,42.39,42.47,625322.0,31.4707,31.4855,31.4114,31.4707,625322.0
2016-01-06 13:00:00,42.46,42.47,42.41,42.42,87795.0,31.4633,31.4707,31.4262,31.4337,87795.0
2016-01-06 13:05:00,42.41,42.43,42.39,42.39,188844.0,31.4262,31.4411,31.4114,31.4114,188844.0
2016-01-06 13:10:00,42.4,42.41,42.35,42.36,90858.0,31.4188,31.4262,31.3818,31.3892,90858.0
2016-01-06 13:15:00,42.35,42.39,42.33,42.35,72932.0,31.3818,31.4114,31.367,31.3818,72932.0
2016-01-06 13:20:00,42.36,42.38,42.34,42.38,36386.0,31.3892,31.404,31.3744,31.404,36386.0
2016-01-06 13:25:00,42.38,42.41,42.37,42.4,69567.0,31.404,31.4262,31.3966,31.4188,69567.0
2016-01-06 13:30:00,42.4,42.4,42.34,42.35,82373.0,31.4188,31.4188,31.3744,31.3818,82373.0
2016-01-06 13:35:00,42.34,42.37,42.33,42.35,82276.0,31.3744,31.3966,31.367,31.3818,82276.0
2016-01-06 13:40:00,42.35,42.41,42.35,42.39,99389.0,31.3818,31.4262,31.3818,31.4114,99389.0
2016-01-06 13:45:00,42.38,42.4,42.34,42.35,57272.0,31.404,31.4188,31.3744,31.3818,57272.0
2016-01-06 13:50:00,42.35,42.38,42.33,42.35,99362.0,31.3818,31.404,31.367,31.3818,99362.0
2016-01-06 13:55:00,42.34,42.37,42.34,42.36,55985.0,31.3744,31.3966,31.3744,31.3892,55985.0
2016-01-06 14:00:00,42.36,42.47,42.31,42.44,213397.0,31.3892,31.4707,31.3521,31.4485,213397.0
2016-01-06 14:05:00,42.44,42.47,42.38,42.47,158230.0,31.4485,31.4707,31.404,31.4707,158230.0
2016-01-06 14:10:00,42.47,42.5,42.4,42.47,113700.0,31.4707,31.4929,31.4188,31.4707,113700.0
2016-01-06 14:15:00,42.48,42.5,42.46,42.47,91654.0,31.4781,31.4929,31.4633,31.4707,91654.0
2016-01-06 14:20:00,42.48,42.49,42.42,42.44,103873.0,31.4781,31.4855,31.4337,31.4485,103873.0
2016-01-06 14:25:00,42.44,42.44,42.4,42.44,126068.0,31.4485,31.4485,31.4188,31.4485,126068.0
2016-01-06 14:30:00,42.44,42.45,42.39,42.41,104192.0,31.4485,31.4559,31.4114,31.4262,104192.0
2016-01-06 14:35:00,42.41,42.44,42.37,42.39,90425.0,31.4262,31.4485,31.3966,31.4114,90425.0
2016-01-06 14:40:00,42.39,42.39,42.25,42.29,229947.0,31.4114,31.4114,31.3077,31.3373,229947.0
2016-01-06 14:45:00,42.29,42.29,42.18,42.19,184964.0,31.3373,31.3373,31.2558,31.2632,184964.0
2016-01-06 14:50:00,42.19,42.23,42.16,42.21,94856.0,31.2632,31.2929,31.241,31.278,94856.0
2016-01-06 14:55:00,42.21,42.21,42.16,42.18,122032.0,31.278,31.278,31.241,31.2558,122032.0
2016-01-06 15:00:00,42.18,42.2,42.14,42.18,222880.0,31.2558,31.2706,31.2262,31.2558,222880.0
2016-01-06 15:05:00,42.18,42.21,42.17,42.19,146826.0,31.2558,31.278,31.2484,31.2632,146826.0
2016-01-06 15:10:00,42.19,42.23,42.16,42.23,217364.0,31.2632,31.2929,31.241,31.2929,217364.0
2016-01-06 15:15:00,42.23,42.3,42.21,42.3,141745.0,31.2929,31.3447,31.278,31.3447,141745.0
2016-01-06 15:20:00,42.3,42.31,42.26,42.31,156509.0,31.3447,31.3521,31.3151,31.3521,156509.0
2016-01-06 15:25:00,42.31,42.4,42.29,42.36,166155.0,31.3521,31.4188,31.3373,31.3892,166155.0
2016-01-06 15:30:00,42.36,42.4,42.34,42.39,218639.0,31.3892,31.4188,31.3744,31.4114,218639.0
2016-01-06 15:35:00,42.39,42.42,42.36,42.4,212265.0,31.4114,31.4337,31.3892,31.4188,212265.0
2016-01-06 15:40:00,42.4,42.4,42.3,42.34,868987.0,31.4188,31.4188,31.3447,31.3744,868987.0
2016-01-06 15:45:00,42.34,42.35,42.3,42.33,356274.0,31.3744,31.3818,31.3447,31.367,356274.0
2016-01-06 15:50:00,42.32,42.33,42.25,42.27,359903.0,31.3596,31.367,31.3077,31.3225,359903.0
2016-01-06 15:55:00,42.26,42.34,42.24,42.33,1101344.0,31.3151,31.3744,31.3003,31.367,1101344.0
2016-01-07 09:30:00,41.65,41.92,41.65,41.89,651463.0,30.8631,31.0632,30.8631,31.0409,651463.0
2016-01-07 09:35:00,41.89,41.99,41.85,41.99,281492.0,31.0409,31.115,31.0113,31.115,281492.0
2016-01-07 09:40:00,42.0,42.04,41.97,42.0,203086.0,31.1224,31.1521,31.1002,31.1224,203086.0
2016-01-07 09:45:00,42.0,42.06,41.92,42.05,154907.0,31.1224,31.1669,31.0632,31.1595,154907.0
2016-01-07 09:50:00,42.05,42.06,41.91,41.91,286173.0,31.1595,31.1669,31.0557,31.0557,286173.0
2016-01-07 09:55:00,41.92,41.97,41.89,41.94,199597.0,31.0632,31.1002,31.0409,31.078,199597.0
2016-01-07 10:00:00,41.94,41.97,41.86,41.86,177137.0,31.078,31.1002,31.0187,31.0187,177137.0
2016-01-07 10:05:00,41.86,41.91,41.82,41.88,203118.0,31.0187,31.0557,30.989,31.0335,203118.0
2016-01-07 10:10:00,41.87,41.92,41.84,41.92,151498.0,31.0261,31.0632,31.0039,31.0632,151498.0
2016-01-07 10:15:00,41.93,42.04,41.91,42.03,174620.0,31.0706,31.1521,31.0557,31.1447,174620.0
2016-01-07 10:20:00,42.03,42.03,41.9,41.93,117918.0,31.1447,31.1447,31.0483,31.0706,117918.0
2016-01-07 10:25:00,41.93,41.97,41.91,41.94,108686.0,31.0706,31.1002,31.0557,31.078,108686.0
2016-01-07 10:30:00,41.94,42.06,41.94,42.03,128333.0,31.078,31.1669,31.078,31.1447,128333.0
2016-01-07 10:35:00,42.03,42.03,41.94,41.98,137156.0,31.1447,31.1447,31.078,31.1076,137156.0
2016-01-07 10:40:00,41.99,42.03,41.96,42.01,132366.0,31.115,31.1447,31.0928,31.1298,132366.0
2016-01-07 10:45:00,42.01,42.06,42.0,42.06,54638.0,31.1298,31.1669,31.1224,31.1669,54638.0
2016-01-07 10:50:00,42.06,42.11,42.05,42.09,135771.0,31.1669,31.2039,31.1595,31.1891,135771.0
2016-01-07 10:55:00,42.09,42.11,42.0,42.0,112281.0,31.1891,31.2039,31.1224,31.1224,112281.0
2016-01-07 11:00:00,42.0,42.06,41.98,42.03,145771.0,31.1224,31.1669,31.1076,31.1447,145771.0
2016-01-07 11:05:00,42.03,42.04,41.96,41.98,80616.0,31.1447,31.1521,31.0928,31.1076,80616.0
2016-01-07 11:10:00,41.97,41.98,41.93,41.97,163013.0,31.1002,31.1076,31.0706,31.1002,163013.0
2016-01-07 11:15:00,41.97,42.01,41.96,41.97,100271.0,31.1002,31.1298,31.0928,31.1002,100271.0
2016-01-07 11:20:00,41.97,42.01,41.94,41.95,199636.0,31.1002,31.1298,31.078,31.0854,199636.0
2016-01-07 11:25:00,41.95,41.97,41.95,41.97,122743.0,31.0854,31.1002,31.0854,31.1002,122743.0
2016-01-07 11:30:00,41.97,42.02,41.96,41.99,109900.0,31.1002,31.1373,31.0928,31.115,109900.0
2016-01-07 11:35:00,42.0,42.01,41.95,41.98,91518.0,31.1224,31.1298,31.0854,31.1076,91518.0
2016-01-07 11:40:00,41.97,41.99,41.92,41.98,117258.0,31.1002,31.115,31.0632,31.1076,117258.0
2016-01-07 11:45:00,41.99,41.99,41.85,41.91,169476.0,31.115,31.115,31.0113,31.0557,169476.0
2016-01-07 11:50:00,41.91,41.92,41.85,41.88,92012.0,31.0557,31.0632,31.0113,31.0335,92012.0
2016-01-07 11:55:00,41.88,41.91,41.85,41.85,92297.0,31.0335,31.0557,31.0113,31.0113,92297.0
2016-01-07 12:00:00,41.85,41.91,41.82,41.88,74633.0,31.0113,31.0557,30.989,31.0335,74633.0
2016-01-07 12:05:00,41.88,41.94,41.86,41.91,86550.0,31.0335,31.078,31.0187,31.0557,86550.0
2016-01-07 12:10:00,41.92,41.93,41.88,41.9,156483.0,31.0632,31.0706,31.0335,31.0483,156483.0
2016-01-07 12:15:00,41.89,41.96,41.88,41.93,71482.0,31.0409,31.0928,31.0335,31.0706,71482.0
2016-01-07 12:20:00,41.93,41.93,41.87,41.88,64927.0,31.0706,31.0706,31.0261,31.0335,64927.0
2016-01-07 12:25:00,41.87,41.89,41.81,41.81,66696.0,31.0261,31.0409,30.9816,30.9816,66696.0
2016-01-07 12:30:00,41.82,41.94,41.81,41.93,130249.0,30.989,31.078,30.9816,31.0706,130249.0
2016-01-07 12:35:00,41.93,41.93,41.79,41.81,100348.0,31.0706,31.0706,30.9668,30.9816,100348.0
2016-01-07 12:40:00,41.8,41.83,41.8,41.81,80800.0,30.9742,30.9965,30.9742,30.9816,80800.0
2016-01-07 12:45:00,41.82,41.84,41.8,41.8,88042.0,30.989,31.0039,30.9742,30.9742,88042.0
2016-01-07 12:50:00,41.81,41.86,41.79,41.8,67425.0,30.9816,31.0187,30.9668,30.9742,67425.0
2016-01-07 12:55:00,41.81,41.85,41.76,41.78,289319.0,30.9816,31.0113,30.9446,30.9594,289319.0
2016-01-07 13:00:00,41.78,41.79,41.73,41.76,106070.0,30.9594,30.9668,30.9224,30.9446,106070.0
2016-01-07 13:05:00,41.75,41.76,41.67,41.69,138152.0,30.9372,30.9446,30.8779,30.8927,138152.0
2016-01-07 13:10:00,41.68,41.7,41.6,41.65,187817.0,30.8853,30.9001,30.826,30.8631,187817.0
2016-01-07 13:15:00,41.65,41.65,41.59,41.62,132430.0,30.8631,30.8631,30.8186,30.8408,132430.0
2016-01-07 13:20:00,41.61,41.67,41.58,41.67,255019.0,30.8334,30.8779,30.8112,30.8779,255019.0
2016-01-07 13:25:00,41.68,41.74,41.66,41.68,154322.0,30.8853,30.9298,30.8705,30.8853,154322.0
2016-01-07 13:30:00,41.67,41.69,41.6,41.63,180540.0,30.8779,30.8927,30.826,30.8483,180540.0
2016-01-07 13:35:00,41.63,41.64,41.44,41.52,590680.0,30.8483,30.8557,30.7075,30.7667,590680.0
2016-01-07 13:40:00,41.52,41.61,41.48,41.6,277409.0,30.7667,30.8334,30.7371,30.826,277409.0
2016-01-07 13:45:00,41.59,41.64,41.57,41.64,134865.0,30.8186,30.8557,30.8038,30.8557,134865.0
2016-01-07 13:50:00,41.63,41.67,41.61,41.63,82494.0,30.8483,30.8779,30.8334,30.8483,82494.0
2016-01-07 13:55:00,41.63,41.67,41.62,41.64,119781.0,30.8483,30.8779,30.8408,30.8557,119781.0
2016-01-07 14:00:00,41.63,41.67,41.57,41.59,169630.0,30.8483,30.8779,30.8038,30.8186,169630.0
2016-01-07 14:05:00,41.58,41.59,41.53,41.57,115546.0,30.8112,30.8186,30.7742,30.8038,115546.0
2016-01-07 14:10:00,41.57,41.66,41.55,41.58,159596.0,30.8038,30.8705,30.789,30.8112,159596.0
2016-01-07 14:15:00,41.59,41.64,41.55,41.63,153633.0,30.8186,30.8557,30.789,30.8483,153633.0
2016-01-07 14:20:00,41.63,41.65,41.58,41.6,180749.0,30.8483,30.8631,30.8112,30.826,180749.0
2016-01-07 14:25:00,41.59,41.6,41.53,41.54,126995.0,30.8186,30.826,30.7742,30.7816,126995.0
2016-01-07 14:30:00,41.54,41.58,41.5,41.55,225588.0,30.7816,30.8112,30.7519,30.789,225588.0
2016-01-07 14:35:00,41.55,41.68,41.55,41.68,198348.0,30.789,30.8853,30.789,30.8853,198348.0
2016-01-07 14:40:00,41.68,41.72,41.64,41.71,137040.0,30.8853,30.9149,30.8557,30.9075,137040.0
2016-01-07 14:45:00,41.71,41.78,41.69,41.77,137805.0,30.9075,30.9594,30.8927,30.952,137805.0
2016-01-07 14:50:00,41.77,41.82,41.76,41.76,401924.0,30.952,30.989,30.9446,30.9446,401924.0
2016-01-07 14:55:00,41.77,41.8,41.68,41.71,329218.0,30.952,30.9742,30.8853,30.9075,329218.0
2016-01-07 15:00:00,41.7,41.73,41.65,41.69,337763.0,30.9001,30.9224,30.8631,30.8927,337763.0
2016-01-07 15:05:00,41.69,41.78,41.67,41.77,269925.0,30.8927,30.9594,30.8779,30.952,269925.0
2016-01-07 15:10:00,41.77,41.81,41.68,41.72,260068.0,30.952,30.9816,30.8853,30.9149,260068.0
2016-01-07 15:15:00,41.72,41.75,41.63,41.67,185379.0,30.9149,30.9372,30.8483,30.8779,185379.0
2016-01-07 15:20:00,41.66,41.66,41.58,41.63,248657.0,30.8705,30.8705,30.8112,30.8483,248657.0
2016-01-07 15:25:00,41.63,41.63,41.58,41.58,298442.0,30.8483,30.8483,30.8112,30.8112,298442.0
2016-01-07 15:30:00,41.57,41.72,41.56,41.72,357556.0,30.8038,30.9149,30.7964,30.9149,357556.0
2016-01-07 15:35:00,41.72,41.79,41.66,41.72,281587.0,30.9149,30.9668,30.8705,30.9149,281587.0
2016-01-07 15:40:00,41.73,41.76,41.69,41.71,421635.0,30.9224,30.9446,30.8927,30.9075,421635.0
2016-01-07 15:45:00,41.71,41.86,41.68,41.8,504064.0,30.9075,31.0187,30.8853,30.9742,504064.0
2016-01-07 15:50:00,41.8,41.81,41.7,41.73,626272.0,30.9742,30.9816,30.9001,30.9224,626272.0
2016-01-07 15:55:00,41.73,41.8,41.61,41.63,1603503.0,30.9224,30.9742,30.8334,30.8483,1603503.0
2016-01-08 09:30:00,41.65,41.7,41.41,41.68,407137.0,30.8631,30.9001,30.6852,30.8853,407137.0
2016-01-08 09:35:00,41.69,41.73,41.57,41.67,354857.0,30.8927,30.9224,30.8038,30.8779,354857.0
2016-01-08 09:40:00,41.67,41.73,41.64,41.68,245929.0,30.8779,30.9224,30.8557,30.8853,245929.0
2016-01-08 09:45:00,41.68,41.83,41.66,41.8,212222.0,30.8853,30.9965,30.8705,30.9742,212222.0
2016-01-08 09:50:00,41.81,41.9,41.77,41.86,247749.0,30.9816,31.0483,30.952,31.0187,247749.0
2016-01-08 09:55:00,41.87,41.98,41.86,41.98,127984.0,31.0261,31.1076,31.0187,31.1076,127984.0
2016-01-08 10:00:00,41.97,41.98,41.76,41.81,334719.0,31.1002,31.1076,30.9446,30.9816,334719.0
2016-01-08 10:05:00,41.81,41.83,41.76,41.76,131938.0,30.9816,30.9965,30.9446,30.9446,131938.0
2016-01-08 10:10:00,41.75,41.82,41.73,41.8,142156.0,30.9372,30.989,30.9224,30.9742,142156.0
2016-01-08 10:15:00,41.8,41.84,41.77,41.8,119565.0,30.9742,31.0039,30.952,30.9742,119565.0
2016-01-08 10:20:00,41.8,41.93,41.79,41.92,195211.0,30.9742,31.0706,30.9668,31.0632,195211.0
2016-01-08 10:25:00,41.91,42.03,41.9,41.98,204561.0,31.0557,31.1447,31.0483,31.1076,204561.0
2016-01-08 10:30:00,41.99,42.04,41.98,42.02,126763.0,31.115,31.1521,31.1076,31.1373,126763.0
2016-01-08 10:35:00,42.02,42.03,41.94,41.96,154474.0,31.1373,31.1447,31.078,31.0928,154474.0
2016-01-08 10:40:00,41.97,42.01,41.94,41.98,83520.0,31.1002,31.1298,31.078,31.1076,83520.0
2016-01-08 10:45:00,41.98,42.12,41.97,42.1,220342.0,31.1076,31.2114,31.1002,31.1965,220342.0
2016-01-08 10:50:00,42.09,42.11,42.01,42.01,113087.0,31.1891,31.2039,31.1298,31.1298,113087.0
2016-01-08 10:55:00,42.01,42.06,41.96,42.03,165203.0,31.1298,31.1669,31.0928,31.1447,165203.0
2016-01-08 11:00:00,42.03,42.08,42.0,42.02,121921.0,31.1447,31.1817,31.1224,31.1373,121921.0
2016-01-08 11:05:00,42.02,42.07,41.96,42.01,205062.0,31.1373,31.1743,31.0928,31.1298,205062.0
2016-01-08 11:10:00,42.0,42.03,41.94,41.98,167268.0,31.1224,31.1447,31.078,31.1076,167268.0
2016-01-08 11:15:00,41.98,41.98,41.89,41.9,78299.0,31.1076,31.1076,31.0409,31.0483,78299.0
2016-01-08 11:20:00,41.89,41.9,41.85,41.87,127755.0,31.0409,31.0483,31.0113,31.0261,127755.0
2016-01-08 11:25:00,41.87,41.88,41.79,41.83,90190.0,31.0261,31.0335,30.9668,30.9965,90190.0
2016-01-08 11:30:00,41.84,41.84,41.73,41.75,200730.0,31.0039,31.0039,30.9224,30.9372,200730.0
2016-01-08 11:35:00,41.74,41.8,41.7,41.79,87749.0,30.9298,30.9742,30.9001,30.9668,87749.0
2016-01-08 11:40:00,41.8,41.84,41.76,41.83,150055.0,30.9742,31.0039,30.9446,30.9965,150055.0
2016-01-08 11:45:00,41.83,41.86,41.83,41.83,120248.0,30.9965,31.0187,30.9965,30.9965,120248.0
2016-01-08 11:50:00,41.84,41.96,41.82,41.95,99074.0,31.0039,31.0928,30.989,31.0854,99074.0
2016-01-08 11:55:00,41.95,41.96,41.89,41.93,128839.0,31.0854,31.0928,31.0409,31.0706,128839.0
2016-01-08 12:00:00,41.92,41.96,41.89,41.91,76274.0,31.0632,31.0928,31.0409,31.0557,76274.0
2016-01-08 12:05:00,41.91,41.99,41.91,41.98,87782.0,31.0557,31.115,31.0557,31.1076,87782.0
2016-01-08 12:10:00,41.98,41.99,41.92,41.95,65995.0,31.1076,31.115,31.0632,31.0854,65995.0
2016-01-08 12:15:00,41.95,42.0,41.93,42.0,91394.0,31.0854,31.1224,31.0706,31.1224,91394.0
2016-01-08 12:20:00,41.99,42.03,41.97,42.01,87084.0,31.115,31.1447,31.1002,31.1298,87084.0
2016-01-08 12:25:00,42.01,42.06,42.0,42.05,99075.0,31.1298,31.1669,31.1224,31.1595,99075.0
2016-01-08 12:30:00,42.04,42.05,41.98,42.02,83038.0,31.1521,31.1595,31.1076,31.1373,83038.0
2016-01-08 12:35:00,42.01,42.05,41.98,41.99,85579.0,31.1298,31.1595,31.1076,31.115,85579.0
2016-01-08 12:40:00,41.99,42.02,41.98,42.0,34898.0,31.115,31.1373,31.1076,31.1224,34898.0
2016-01-08 12:45:00,42.0,42.07,41.99,42.05,97531.0,31.1224,31.1743,31.115,31.1595,97531.0
2016-01-08 12:50:00,42.05,42.06,42.01,42.05,102067.0,31.1595,31.1669,31.1298,31.1595,102067.0
2016-01-08 12:55:00,42.05,42.06,42.02,42.03,54280.0,31.1595,31.1669,31.1373,31.1447,54280.0
2016-01-08 13:00:00,42.03,42.07,42.02,42.05,121568.0,31.1447,31.1743,31.1373,31.1595,121568.0
2016-01-08 13:05:00,42.04,42.05,41.98,42.0,178232.0,31.1521,31.1595,31.1076,31.1224,178232.0
2016-01-08 13:10:00,42.0,42.03,41.99,42.02,170075.0,31.1224,31.1447,31.115,31.1373,170075.0
2016-01-08 13:15:00,42.02,42.06,41.99,42.06,124128.0,31.1373,31.1669,31.115,31.1669,124128.0
2016-01-08 13:20:00,42.05,42.07,42.04,42.07,219556.0,31.1595,31.1743,31.1521,31.1743,219556.0
2016-01-08 13:25:00,42.06,42.07,42.0,42.02,300699.0,31.1669,31.1743,31.1224,31.1373,300699.0
2016-01-08 13:30:00,42.02,42.06,42.01,42.06,83105.0,31.1373,31.1669,31.1298,31.1669,83105.0
2016-01-08 13:35:00,42.05,42.1,42.05,42.09,74108.0,31.1595,31.1965,31.1595,31.1891,74108.0
2016-01-08 13:40:00,42.09,42.1,42.03,42.04,60936.0,31.1891,31.1965,31.1447,31.1521,60936.0
2016-01-08 13:45:00,42.03,42.04,41.98,42.0,138688.0,31.1447,31.1521,31.1076,31.1224,138688.0
2016-01-08 13:50:00,42.0,42.01,41.96,41.99,72088.0,31.1224,31.1298,31.0928,31.115,72088.0
2016-01-08 13:55:00,42.0,42.0,41.93,41.97,88319.0,31.1224,31.1224,31.0706,31.1002,88319.0
2016-01-08 14:00:00,41.96,42.06,41.96,42.03,95590.0,31.0928,31.1669,31.0928,31.1447,95590.0
2016-01-08 14:05:00,42.04,42.04,41.98,41.99,66524.0,31.1521,31.1521,31.1076,31.115,66524.0
2016-01-08 14:10:00,41.98,41.99,41.92,41.93,112418.0,31.1076,31.115,31.0632,31.0706,112418.0
2016-01-08 14:15:00,41.92,41.94,41.87,41.91,149655.0,31.0632,31.078,31.0261,31.0557,149655.0
2016-01-08 14:20:00,41.9,41.9,41.81,41.83,89722.0,31.0483,31.0483,30.9816,30.9965,89722.0
2016-01-08 14:25:00,41.83,41.85,41.78,41.8,116370.0,30.9965,31.0113,30.9594,30.9742,116370.0
2016-01-08 14:30:00,41.79,41.83,41.78,41.79,82077.0,30.9668,30.9965,30.9594,30.9668,82077.0
2016-01-08 14:35:00,41.78,41.8,41.74,41.75,113690.0,30.9594,30.9742,30.9298,30.9372,113690.0
2016-01-08 14:40:00,41.75,41.83,41.71,41.82,115472.0,30.9372,30.9965,30.9075,30.989,115472.0
2016-01-08 14:45:00,41.82,41.83,41.79,41.8,65661.0,30.989,30.9965,30.9668,30.9742,65661.0
2016-01-08 14:50:00,41.8,41.81,41.72,41.78,153466.0,30.9742,30.9816,30.9149,30.9594,153466.0
2016-01-08 14:55:00,41.77,41.78,41.7,41.73,145581.0,30.952,30.9594,30.9001,30.9224,145581.0
2016-01-08 15:00:00,41.72,41.76,41.7,41.73,134815.0,30.9149,30.9446,30.9001,30.9224,134815.0
2016-01-08 15:05:00,41.73,41.76,41.69,41.72,102875.0,30.9224,30.9446,30.8927,30.9149,102875.0
2016-01-08 15:10:00,41.72,41.73,41.64,41.69,194463.0,30.9149,30.9224,30.8557,30.8927,194463.0
2016-01-08 15:15:00,41.7,41.76,41.67,41.68,136794.0,30.9001,30.9446,30.8779,30.8853,136794.0
2016-01-08 15:20:00,41.67,41.7,41.65,41.68,107714.0,30.8779,30.9001,30.8631,30.8853,107714.0
2016-01-08 15:25:00,41.68,41.7,41.61,41.64,166381.0,30.8853,30.9001,30.8334,30.8557,166381.0
2016-01-08 15:30:00,41.63,41.64,41.56,41.59,257460.0,30.8483,30.8557,30.7964,30.8186,257460.0
2016-01-08 15:35:00,41.6,41.65,41.54,41.57,210618.0,30.826,30.8631,30.7816,30.8038,210618.0
2016-01-08 15:40:00,41.57,41.6,41.5,41.57,267880.0,30.8038,30.826,30.7519,30.8038,267880.0
2016-01-08 15:45:00,41.57,41.57,41.47,41.5,348161.0,30.8038,30.8038,30.7297,30.7519,348161.0
2016-01-08 15:50:00,41.5,41.55,41.42,41.44,545027.0,30.7519,30.789,30.6926,30.7075,545027.0
2016-01-08 15:55:00,41.44,41.54,41.41,41.51,970925.0,30.7075,30.7816,30.6852,30.7593,970925.0
2016-01-11 09:30:00,41.58,41.86,41.56,41.79,353667.0,30.8112,31.0187,30.7964,30.9668,353667.0
2016-01-11 09:35:00,41.79,41.84,41.75,41.77,114163.0,30.9668,31.0039,30.9372,30.952,114163.0
2016-01-11 09:40:00,41.76,41.78,41.66,41.7,177444.0,30.9446,30.9594,30.8705,30.9001,177444.0
2016-01-11 09:45:00,41.71,41.77,41.7,41.71,170744.0,30.9075,30.952,30.9001,30.9075,170744.0
2016-01-11 09:50:00,41.71,41.8,41.69,41.76,238598.0,30.9075,30.9742,30.8927,30.9446,238598.0
2016-01-11 09:55:00,41.77,41.78,41.74,41.77,137128.0,30.952,30.9594,30.9298,30.952,137128.0
2016-01-11 10:00:00,41.76,41.77,41.72,41.73,128321.0,30.9446,30.952,30.9149,30.9224,128321.0
2016-01-11 10:05:00,41.72,41.72,41.65,41.71,216438.0,30.9149,30.9149,30.8631,30.9075,216438.0
2016-01-11 10:10:00,41.71,41.74,41.64,41.69,215037.0,30.9075,30.9298,30.8557,30.8927,215037.0
2016-01-11 10:15:00,41.68,41.69,41.57,41.58,177297.0,30.8853,30.8927,30.8038,30.8112,177297.0
2016-01-11 10:20:00,41.57,41.66,41.57,41.64,167428.0,30.8038,30.8705,30.8038,30.8557,167428.0
2016-01-11 10:25:00,41.64,41.7,41.63,41.69,119700.0,30.8557,30.9001,30.8483,30.8927,119700.0
2016-01-11 10:30:00,41.69,41.73,41.68,41.73,84654.0,30.8927,30.9224,30.8853,30.9224,84654.0
2016-01-11 10:35:00,41.73,41.75,41.68,41.69,111065.0,30.9224,30.9372,30.8853,30.8927,111065.0
2016-01-11 10:40:00,41.69,41.72,41.66,41.7,199223.0,30.8927,30.9149,30.8705,30.9001,199223.0
2016-01-11 10:45:00,41.7,41.71,41.63,41.68,201277.0,30.9001,30.9075,30.8483,30.8853,201277.0
2016-01-11 10:50:00,41.68,41.69,41.56,41.57,162118.0,30.8853,30.8927,30.7964,30.8038,162118.0
2016-01-11 10:55:00,41.57,41.61,41.52,41.56,78431.0,30.8038,30.8334,30.7667,30.7964,78431.0
2016-01-11 11:00:00,41.55,41.55,41.48,41.5,108992.0,30.789,30.789,30.7371,30.7519,108992.0
2016-01-11 11:05:00,41.49,41.55,41.46,41.55,69509.0,30.7445,30.789,30.7223,30.789,69509.0
2016-01-11 11:10:00,41.54,41.6,41.54,41.59,131915.0,30.7816,30.826,30.7816,30.8186,131915.0
2016-01-11 11:15:00,41.58,41.61,41.54,41.57,114594.0,30.8112,30.8334,30.7816,30.8038,114594.0
2016-01-11 11:20:00,41.58,41.59,41.52,41.56,129605.0,30.8112,30.8186,30.7667,30.7964,129605.0
2016-01-11 11:25:00,41.55,41.63,41.53,41.61,122959.0,30.789,30.8483,30.7742,30.8334,122959.0
2016-01-11 11:30:00,41.6,41.61,41.5,41.51,91119.0,30.826,30.8334,30.7519,30.7593,91119.0
2016-01-11 11:35:00,41.51,41.66,41.5,41.65,123652.0,30.7593,30.8705,30.7519,30.8631,123652.0
2016-01-11 11:40:00,41.65,41.7,41.63,41.67,148894.0,30.8631,30.9001,30.8483,30.8779,148894.0
2016-01-11 11:45:00,41.66,41.71,41.64,41.69,154631.0,30.8705,30.9075,30.8557,30.8927,154631.0
2016-01-11 11:50:00,41.69,41.72,41.66,41.71,116934.0,30.8927,30.9149,30.8705,30.9075,116934.0
2016-01-11 11:55:00,41.71,41.73,41.68,41.71,119145.0,30.9075,30.9224,30.8853,30.9075,119145.0
2016-01-11 12:00:00,41.71,41.71,41.66,41.68,127109.0,30.9075,30.9075,30.8705,30.8853,127109.0
2016-01-11 12:05:00,41.69,41.7,41.65,41.66,91986.0,30.8927,30.9001,30.8631,30.8705,91986.0
2016-01-11 12:10:00,41.67,41.68,41.61,41.61,107020.0,30.8779,30.8853,30.8334,30.8334,107020.0
2016-01-11 12:15:00,41.6,41.61,41.56,41.58,127293.0,30.826,30.8334,30.7964,30.8112,127293.0
2016-01-11 12:20:00,41.59,41.6,41.52,41.53,148669.0,30.8186,30.826,30.7667,30.7742,148669.0
2016-01-11 12:25:00,41.53,41.54,41.48,41.5,65275.0,30.7742,30.7816,30.7371,30.7519,65275.0
2016-01-11 12:30:00,41.49,41.52,41.48,41.49,105284.0,30.7445,30.7667,30.7371,30.7445,105284.0
2016-01-11 12:35:00,41.49,41.51,41.45,41.46,91688.0,30.7445,30.7593,30.7149,30.7223,91688.0
2016-01-11 12:40:00,41.46,41.46,41.41,41.46,145918.0,30.7223,30.7223,30.6852,30.7223,145918.0
2016-01-11 12:45:00,41.45,41.53,41.43,41.52,151334.0,30.7149,30.7742,30.7001,30.7667,151334.0
2016-01-11 12:50:00,41.53,41.55,41.49,41.5,100414.0,30.7742,30.789,30.7445,30.7519,100414.0
2016-01-11 12:55:00,41.5,41.56,41.49,41.56,65697.0,30.7519,30.7964,30.7445,30.7964,65697.0
2016-01-11 13:00:00,41.56,41.59,41.51,41.57,96047.0,30.7964,30.8186,30.7593,30.8038,96047.0
2016-01-11 13:05:00,41.56,41.58,41.53,41.55,78787.0,30.7964,30.8112,30.7742,30.789,78787.0
2016-01-11 13:10:00,41.55,41.56,41.41,41.42,189437.0,30.789,30.7964,30.6852,30.6926,189437.0
2016-01-11 13:15:00,41.41,41.49,41.41,41.47,101551.0,30.6852,30.7445,30.6852,30.7297,101551.0
2016-01-11 13:20:00,41.47,41.48,41.42,41.44,62805.0,30.7297,30.7371,30.6926,30.7075,62805.0
2016-01-11 13:25:00,41.44,41.46,41.36,41.38,170212.0,30.7075,30.7223,30.6482,30.663,170212.0
2016-01-11 13:30:00,41.39,41.46,41.38,41.43,89179.0,30.6704,30.7223,30.663,30.7001,89179.0
2016-01-11 13:35:00,41.43,41.44,41.34,41.38,86779.0,30.7001,30.7075,30.6334,30.663,86779.0
2016-01-11 13:40:00,41.39,41.39,41.35,41.37,156325.0,30.6704,30.6704,30.6408,30.6556,156325.0
2016-01-11 13:45:00,41.37,41.38,41.31,41.33,150098.0,30.6556,30.663,30.6111,30.626,150098.0
2016-01-11 13:50:00,41.33,41.36,41.29,41.36,116098.0,30.626,30.6482,30.5963,30.6482,116098.0
2016-01-11 13:55:00,41.36,41.39,41.34,41.36,63243.0,30.6482,30.6704,30.6334,30.6482,63243.0
2016-01-11 14:00:00,41.37,41.44,41.34,41.42,164343.0,30.6556,30.7075,30.6334,30.6926,164343.0
2016-01-11 14:05:00,41.42,41.5,41.42,41.47,118128.0,30.6926,30.7519,30.6926,30.7297,118128.0
2016-01-11 14:10:00,41.48,41.56,41.48,41.49,194425.0,30.7371,30.7964,30.7371,30.7445,194425.0
2016-01-11 14:15:00,41.49,41.6,41.49,41.56,221572.0,30.7445,30.826,30.7445,30.7964,221572.0
2016-01-11 14:20:00,41.56,41.59,41.52,41.56,113862.0,30.7964,30.8186,30.7667,30.7964,113862.0
2016-01-11 14:25:00,41.57,41.63,41.52,41.58,175578.0,30.8038,30.8483,30.7667,30.8112,175578.0
2016-01-11 14:30:00,41.58,41.6,41.51,41.55,105018.0,30.8112,30.826,30.7593,30.789,105018.0
2016-01-11 14:35:00,41.56,41.56,41.49,41.53,112389.0,30.7964,30.7964,30.7445,30.7742,112389.0
2016-01-11 14:40:00,41.53,41.59,41.51,41.51,154749.0,30.7742,30.8186,30.7593,30.7593,154749.0
2016-01-11 14:45:00,41.51,41.52,41.46,41.48,89719.0,30.7593,30.7667,30.7223,30.7371,89719.0
2016-01-11 14:50:00,41.47,41.5,41.45,41.46,102559.0,30.7297,30.7519,30.7149,30.7223,102559.0
2016-01-11 14:55:00,41.46,41.48,41.45,41.47,139900.0,30.7223,30.7371,30.7149,30.7297,139900.0
2016-01-11 15:00:00,41.48,41.52,41.47,41.52,212726.0,30.7371,30.7667,30.7297,30.7667,212726.0
2016-01-11 15:05:00,41.51,41.51,41.43,41.47,202236.0,30.7593,30.7593,30.7001,30.7297,202236.0
2016-01-11 15:10:00,41.48,41.49,41.43,41.46,155392.0,30.7371,30.7445,30.7001,30.7223,155392.0
2016-01-11 15:15:00,41.45,41.47,41.41,41.45,233147.0,30.7149,30.7297,30.6852,30.7149,233147.0
2016-01-11 15:20:00,41.44,41.55,41.43,41.52,423711.0,30.7075,30.789,30.7001,30.7667,423711.0
2016-01-11 15:25:00,41.52,41.65,41.52,41.64,411335.0,30.7667,30.8631,30.7667,30.8557,411335.0
2016-01-11 15:30:00,41.64,41.68,41.59,41.59,523100.0,30.8557,30.8853,30.8186,30.8186,523100.0
2016-01-11 15:35:00,41.6,41.76,41.56,41.71,439397.0,30.826,30.9446,30.7964,30.9075,439397.0
2016-01-11 15:40:00,41.72,41.76,41.66,41.72,357606.0,30.9149,30.9446,30.8705,30.9149,357606.0
2016-01-11 15:45:00,41.72,41.73,41.56,41.58,477125.0,30.9149,30.9224,30.7964,30.8112,477125.0
2016-01-11 15:50:00,41.58,41.65,41.57,41.63,546097.0,30.8112,30.8631,30.8038,30.8483,546097.0
2016-01-11 15:55:00,41.63,41.66,41.57,41.58,697134.0,30.8483,30.8705,30.8038,30.8112,697134.0
2016-01-12 09:30:00,42.32,42.45,42.12,42.44,965329.0,31.3596,31.4559,31.2114,31.4485,965329.0
2016-01-12 09:35:00,42.44,42.44,42.32,42.4,217230.0,31.4485,31.4485,31.3596,31.4188,217230.0
2016-01-12 09:40:00,42.39,42.43,42.36,42.37,244546.0,31.4114,31.4411,31.3892,31.3966,244546.0
2016-01-12 09:45:00,42.36,42.39,42.2,42.21,284702.0,31.3892,31.4114,31.2706,31.278,284702.0
2016-01-12 09:50:00,42.21,42.22,42.13,42.14,276954.0,31.278,31.2855,31.2188,31.2262,276954.0
2016-01-12 09:55:00,42.13,42.15,42.07,42.12,234083.0,31.2188,31.2336,31.1743,31.2114,234083.0
2016-01-12 10:00:00,42.11,42.14,42.01,42.03,230752.0,31.2039,31.2262,31.1298,31.1447,230752.0
2016-01-12 10:05:00,42.02,42.1,42.01,42.06,297009.0,31.1373,31.1965,31.1298,31.1669,297009.0
2016-01-12 10:10:00,42.06,42.11,42.02,42.02,317725.0,31.1669,31.2039,31.1373,31.1373,317725.0
2016-01-12 10:15:00,42.03,42.05,41.93,41.95,345593.0,31.1447,31.1595,31.0706,31.0854,345593.0
2016-01-12 10:20:00,41.94,41.99,41.91,41.93,305153.0,31.078,31.115,31.0557,31.0706,305153.0
2016-01-12 10:25:00,41.93,41.95,41.91,41.94,136792.0,31.0706,31.0854,31.0557,31.078,136792.0
2016-01-12 10:30:00,41.95,42.1,41.93,42.08,296286.0,31.0854,31.1965,31.0706,31.1817,296286.0
2016-01-12 10:35:00,42.08,42.11,42.06,42.09,128403.0,31.1817,31.2039,31.1669,31.1891,128403.0
2016-01-12 10:40:00,42.09,42.14,42.07,42.12,143343.0,31.1891,31.2262,31.1743,31.2114,143343.0
2016-01-12 10:45:00,42.12,42.12,42.0,42.02,253606.0,31.2114,31.2114,31.1224,31.1373,253606.0
2016-01-12 10:50:00,42.02,42.07,42.0,42.06,213592.0,31.1373,31.1743,31.1224,31.1669,213592.0
2016-01-12 10:55:00,42.07,42.08,42.04,42.05,172833.0,31.1743,31.1817,31.1521,31.1595,172833.0
2016-01-12 11:00:00,42.05,42.05,42.01,42.02,167290.0,31.1595,31.1595,31.1298,31.1373,167290.0
2016-01-12 11:05:00,42.02,42.03,41.96,41.97,149830.0,31.1373,31.1447,31.0928,31.1002,149830.0
2016-01-12 11:10:00,41.97,41.97,41.87,41.91,215273.0,31.1002,31.1002,31.0261,31.0557,215273.0
2016-01-12 11:15:00,41.91,42.0,41.88,41.99,143892.0,31.0557,31.1224,31.0335,31.115,143892.0
2016-01-12 11:20:00,41.99,42.03,41.99,42.02,124054.0,31.115,31.1447,31.115,31.1373,124054.0
2016-01-12 11:25:00,42.02,42.06,41.97,42.05,175573.0,31.1373,31.1669,31.1002,31.1595,175573.0
2016-01-12 11:30:00,42.05,42.06,42.01,42.04,290566.0,31.1595,31.1669,31.1298,31.1521,290566.0
2016-01-12 11:35:00,42.05,42.05,41.98,42.02,262671.0,31.1595,31.1595,31.1076,31.1373,262671.0
2016-01-12 11:40:00,42.02,42.16,41.99,42.15,442637.0,31.1373,31.241,31.115,31.2336,442637.0
2016-01-12 11:45:00,42.14,42.15,42.07,42.08,310219.0,31.2262,31.2336,31.1743,31.1817,310219.0
2016-01-12 11:50:00,42.08,42.12,42.07,42.08,358801.0,31.1817,31.2114,31.1743,31.1817,358801.0
2016-01-12 11:55:00,42.08,42.13,42.08,42.11,337059.0,31.1817,31.2188,31.1817,31.2039,337059.0
2016-01-12 12:00:00,42.1,42.11,42.06,42.07,190614.0,31.1965,31.2039,31.1669,31.1743,190614.0
2016-01-12 12:05:00,42.06,42.08,42.06,42.07,143630.0,31.1669,31.1817,31.1669,31.1743,143630.0
2016-01-12 12:10:00,42.06,42.08,42.03,42.05,105875.0,31.1669,31.1817,31.1447,31.1595,105875.0
2016-01-12 12:15:00,42.05,42.06,42.03,42.05,187285.0,31.1595,31.1669,31.1447,31.1595,187285.0
2016-01-12 12:20:00,42.05,42.07,42.01,42.02,89879.0,31.1595,31.1743,31.1298,31.1373,89879.0
2016-01-12 12:25:00,42.02,42.08,42.01,42.07,153734.0,31.1373,31.1817,31.1298,31.1743,153734.0
2016-01-12 12:30:00,42.07,42.08,42.02,42.03,123195.0,31.1743,31.1817,31.1373,31.1447,123195.0
2016-01-12 12:35:00,42.04,42.05,41.98,42.04,150021.0,31.1521,31.1595,31.1076,31.1521,150021.0
2016-01-12 12:40:00,42.03,42.05,41.98,42.01,105195.0,31.1447,31.1595,31.1076,31.1298,105195.0
2016-01-12 12:45:00,42.01,42.12,42.0,42.1,158349.0,31.1298,31.2114,31.1224,31.1965,158349.0
2016-01-12 12:50:00,42.1,42.13,42.07,42.09,185564.0,31.1965,31.2188,31.1743,31.1891,185564.0
2016-01-12 12:55:00,42.09,42.1,42.06,42.07,89057.0,31.1891,31.1965,31.1669,31.1743,89057.0
2016-01-12 13:00:00,42.07,42.11,42.06,42.09,283578.0,31.1743,31.2039,31.1669,31.1891,283578.0
2016-01-12 13:05:00,42.08,42.1,42.07,42.09,165660.0,31.1817,31.1965,31.1743,31.1891,165660.0
2016-01-12 13:10:00,42.09,42.12,42.09,42.09,193865.0,31.1891,31.2114,31.1891,31.1891,193865.0
2016-01-12 13:15:00,42.09,42.13,42.08,42.12,133119.0,31.1891,31.2188,31.1817,31.2114,133119.0
2016-01-12 13:20:00,42.12,42.14,42.09,42.09,179861.0,31.2114,31.2262,31.1891,31.1891,179861.0
2016-01-12 13:25:00,42.1,42.12,42.07,42.11,123457.0,31.1965,31.2114,31.1743,31.2039,123457.0
2016-01-12 13:30:00,42.1,42.18,42.1,42.15,214854.0,31.1965,31.2558,31.1965,31.2336,214854.0
2016-01-12 13:35:00,42.15,42.17,42.13,42.15,164125.0,31.2336,31.2484,31.2188,31.2336,164125.0
2016-01-12 13:40:00,42.15,42.15,42.1,42.1,186729.0,31.2336,31.2336,31.1965,31.1965,186729.0
2016-01-12 13:45:00,42.1,42.12,42.08,42.12,157804.0,31.1965,31.2114,31.1817,31.2114,157804.0
2016-01-12 13:50:00,42.12,42.16,42.11,42.13,105729.0,31.2114,31.241,31.2039,31.2188,105729.0
2016-01-12 13:55:00,42.13,42.13,42.1,42.1,96331.0,31.2188,31.2188,31.1965,31.1965,96331.0
2016-01-12 14:00:00,42.1,42.11,42.02,42.02,211435.0,31.1965,31.2039,31.1373,31.1373,211435.0
2016-01-12 14:05:00,42.03,42.05,41.99,42.03,143414.0,31.1447,31.1595,31.115,31.1447,143414.0
2016-01-12 14:10:00,42.03,42.08,42.0,42.01,238881.0,31.1447,31.1817,31.1224,31.1298,238881.0
2016-01-12 14:15:00,42.01,42.01,41.96,41.98,180780.0,31.1298,31.1298,31.0928,31.1076,180780.0
2016-01-12 14:20:00,41.98,42.06,41.97,42.04,169709.0,31.1076,31.1669,31.1002,31.1521,169709.0
2016-01-12 14:25:00,42.04,42.06,42.01,42.02,252632.0,31.1521,31.1669,31.1298,31.1373,252632.0
2016-01-12 14:30:00,42.02,42.12,42.0,42.12,120584.0,31.1373,31.2114,31.1224,31.2114,120584.0
2016-01-12 14:35:00,42.11,42.23,42.1,42.21,187849.0,31.2039,31.2929,31.1965,31.278,187849.0
2016-01-12 14:40:00,42.21,42.23,42.1,42.14,219049.0,31.278,31.2929,31.1965,31.2262,219049.0
2016-01-12 14:45:00,42.14,42.14,42.05,42.07,270335.0,31.2262,31.2262,31.1595,31.1743,270335.0
2016-01-12 14:50:00,42.07,42.13,42.03,42.11,306638.0,31.1743,31.2188,31.1447,31.2039,306638.0
2016-01-12 14:55:00,42.12,42.15,42.07,42.08,260183.0,31.2114,31.2336,31.1743,31.1817,260183.0
2016-01-12 15:00:00,42.08,42.09,41.97,41.99,180907.0,31.1817,31.1891,31.1002,31.115,180907.0
2016-01-12 15:05:00,41.99,42.05,41.99,42.0,306264.0,31.115,31.1595,31.115,31.1224,306264.0
2016-01-12 15:10:00,41.99,42.04,41.99,42.0,205780.0,31.115,31.1521,31.115,31.1224,205780.0
2016-01-12 15:15:00,42.0,42.12,41.97,42.11,494094.0,31.1224,31.2114,31.1002,31.2039,494094.0
2016-01-12 15:20:00,42.11,42.2,42.1,42.18,541508.0,31.2039,31.2706,31.1965,31.2558,541508.0
2016-01-12 15:25:00,42.19,42.2,42.1,42.11,345311.0,31.2632,31.2706,31.1965,31.2039,345311.0
2016-01-12 15:30:00,42.11,42.13,42.06,42.1,381927.0,31.2039,31.2188,31.1669,31.1965,381927.0
2016-01-12 15:35:00,42.09,42.18,42.09,42.12,654166.0,31.1891,31.2558,31.1891,31.2114,654166.0
2016-01-12 15:40:00,42.11,42.25,42.09,42.24,447916.0,31.2039,31.3077,31.1891,31.3003,447916.0
2016-01-12 15:45:00,42.24,42.27,42.16,42.19,371616.0,31.3003,31.3225,31.241,31.2632,371616.0
2016-01-12 15:50:00,42.19,42.2,42.11,42.12,536378.0,31.2632,31.2706,31.2039,31.2114,536378.0
2016-01-12 15:55:00,42.12,42.13,42.09,42.1,800678.0,31.2114,31.2188,31.1891,31.1965,800678.0
2016-01-13 09:30:00,42.17,42.22,42.01,42.02,516791.0,31.2484,31.2855,31.1298,31.1373,516791.0
2016-01-13 09:35:00,42.01,42.15,42.01,42.15,285079.0,31.1298,31.2336,31.1298,31.2336,285079.0
2016-01-13 09:40:00,42.14,42.23,42.12,42.13,379686.0,31.2262,31.2929,31.2114,31.2188,379686.0
2016-01-13 09:45:00,42.14,42.24,42.13,42.24,248921.0,31.2262,31.3003,31.2188,31.3003,248921.0
2016-01-13 09:50:00,42.23,42.24,42.2,42.23,92905.0,31.2929,31.3003,31.2706,31.2929,92905.0
2016-01-13 09:55:00,42.24,42.32,42.23,42.3,208923.0,31.3003,31.3596,31.2929,31.3447,208923.0
2016-01-13 10:00:00,42.3,42.36,42.24,42.36,251306.0,31.3447,31.3892,31.3003,31.3892,251306.0
2016-01-13 10:05:00,42.36,42.44,42.34,42.44,207993.0,31.3892,31.4485,31.3744,31.4485,207993.0
2016-01-13 10:10:00,42.44,42.49,42.42,42.46,208190.0,31.4485,31.4855,31.4337,31.4633,208190.0
2016-01-13 10:15:00,42.45,42.5,42.44,42.48,138855.0,31.4559,31.4929,31.4485,31.4781,138855.0
2016-01-13 10:20:00,42.48,42.57,42.48,42.56,215615.0,31.4781,31.5448,31.4781,31.5374,215615.0
2016-01-13 10:25:00,42.55,42.56,42.51,42.55,125138.0,31.53,31.5374,31.5003,31.53,125138.0
2016-01-13 10:30:00,42.55,42.55,42.45,42.46,284878.0,31.53,31.53,31.4559,31.4633,284878.0
2016-01-13 10:35:00,42.45,42.46,42.37,42.39,155998.0,31.4559,31.4633,31.3966,31.4114,155998.0
2016-01-13 10:40:00,42.39,42.42,42.36,42.38,182470.0,31.4114,31.4337,31.3892,31.404,182470.0
2016-01-13 10:45:00,42.38,42.39,42.28,42.29,110702.0,31.404,31.4114,31.3299,31.3373,110702.0
2016-01-13 10:50:00,42.29,42.32,42.24,42.31,205472.0,31.3373,31.3596,31.3003,31.3521,205472.0
2016-01-13 10:55:00,42.3,42.36,42.27,42.35,120576.0,31.3447,31.3892,31.3225,31.3818,120576.0
2016-01-13 11:00:00,42.35,42.36,42.3,42.36,79609.0,31.3818,31.3892,31.3447,31.3892,79609.0
2016-01-13 11:05:00,42.36,42.4,42.34,42.36,120481.0,31.3892,31.4188,31.3744,31.3892,120481.0
2016-01-13 11:10:00,42.36,42.44,42.34,42.42,133471.0,31.3892,31.4485,31.3744,31.4337,133471.0
2016-01-13 11:15:00,42.42,42.48,42.38,42.46,155064.0,31.4337,31.4781,31.404,31.4633,155064.0
2016-01-13 11:20:00,42.47,42.52,42.44,42.48,214064.0,31.4707,31.5078,31.4485,31.4781,214064.0
2016-01-13 11:25:00,42.48,42.48,42.42,42.44,187405.0,31.4781,31.4781,31.4337,31.4485,187405.0
2016-01-13 11:30:00,42.43,42.45,42.38,42.44,168982.0,31.4411,31.4559,31.404,31.4485,168982.0
2016-01-13 11:35:00,42.44,42.49,42.43,42.45,145665.0,31.4485,31.4855,31.4411,31.4559,145665.0
2016-01-13 11:40:00,42.45,42.47,42.42,42.47,63446.0,31.4559,31.4707,31.4337,31.4707,63446.0
2016-01-13 11:45:00,42.47,42.48,42.37,42.42,272870.0,31.4707,31.4781,31.3966,31.4337,272870.0
2016-01-13 11:50:00,42.41,42.45,42.4,42.41,125995.0,31.4262,31.4559,31.4188,31.4262,125995.0
2016-01-13 11:55:00,42.41,42.43,42.37,42.37,149026.0,31.4262,31.4411,31.3966,31.3966,149026.0
2016-01-13 12:00:00,42.37,42.42,42.36,42.39,99049.0,31.3966,31.4337,31.3892,31.4114,99049.0
2016-01-13 12:05:00,42.39,42.4,42.34,42.38,86882.0,31.4114,31.4188,31.3744,31.404,86882.0
2016-01-13 12:10:00,42.38,42.41,42.35,42.4,58459.0,31.404,31.4262,31.3818,31.4188,58459.0
2016-01-13 12:15:00,42.4,42.42,42.38,42.4,41208.0,31.4188,31.4337,31.404,31.4188,41208.0
2016-01-13 12:20:00,42.4,42.46,42.38,42.46,72053.0,31.4188,31.4633,31.404,31.4633,72053.0
2016-01-13 12:25:00,42.45,42.47,42.43,42.47,69471.0,31.4559,31.4707,31.4411,31.4707,69471.0
2016-01-13 12:30:00,42.47,42.47,42.39,42.41,104770.0,31.4707,31.4707,31.4114,31.4262,104770.0
2016-01-13 12:35:00,42.42,42.45,42.39,42.4,93000.0,31.4337,31.4559,31.4114,31.4188,93000.0
2016-01-13 12:40:00,42.39,42.41,42.33,42.36,78424.0,31.4114,31.4262,31.367,31.3892,78424.0
2016-01-13 12:45:00,42.35,42.4,42.35,42.39,93066.0,31.3818,31.4188,31.3818,31.4114,93066.0
2016-01-13 12:50:00,42.39,42.41,42.32,42.34,189196.0,31.4114,31.4262,31.3596,31.3744,189196.0
2016-01-13 12:55:00,42.34,42.36,42.29,42.32,98990.0,31.3744,31.3892,31.3373,31.3596,98990.0
2016-01-13 13:00:00,42.32,42.33,42.27,42.32,72079.0,31.3596,31.367,31.3225,31.3596,72079.0
2016-01-13 13:05:00,42.31,42.37,42.29,42.35,104364.0,31.3521,31.3966,31.3373,31.3818,104364.0
2016-01-13 13:10:00,42.36,42.4,42.33,42.39,67113.0,31.3892,31.4188,31.367,31.4114,67113.0
2016-01-13 13:15:00,42.39,42.4,42.36,42.36,79884.0,31.4114,31.4188,31.3892,31.3892,79884.0
2016-01-13 13:20:00,42.36,42.37,42.31,42.34,83437.0,31.3892,31.3966,31.3521,31.3744,83437.0
2016-01-13 13:25:00,42.34,42.36,42.3,42.31,61477.0,31.3744,31.3892,31.3447,31.3521,61477.0
2016-01-13 13:30:00,42.31,42.36,42.31,42.35,106427.0,31.3521,31.3892,31.3521,31.3818,106427.0
2016-01-13 13:35:00,42.35,42.36,42.29,42.31,229498.0,31.3818,31.3892,31.3373,31.3521,229498.0
2016-01-13 13:40:00,42.31,42.34,42.29,42.3,145550.0,31.3521,31.3744,31.3373,31.3447,145550.0
2016-01-13 13:45:00,42.3,42.32,42.25,42.25,152953.0,31.3447,31.3596,31.3077,31.3077,152953.0
2016-01-13 13:50:00,42.26,42.33,42.23,42.31,135915.0,31.3151,31.367,31.2929,31.3521,135915.0
2016-01-13 13:55:00,42.31,42.35,42.24,42.27,129704.0,31.3521,31.3818,31.3003,31.3225,129704.0
2016-01-13 14:00:00,42.27,42.32,42.24,42.25,174077.0,31.3225,31.3596,31.3003,31.3077,174077.0
2016-01-13 14:05:00,42.24,42.28,42.19,42.26,125450.0,31.3003,31.3299,31.2632,31.3151,125450.0
2016-01-13 14:10:00,42.26,42.33,42.24,42.3,122729.0,31.3151,31.367,31.3003,31.3447,122729.0
2016-01-13 14:15:00,42.29,42.29,42.2,42.26,146957.0,31.3373,31.3373,31.2706,31.3151,146957.0
2016-01-13 14:20:00,42.26,42.32,42.21,42.28,156215.0,31.3151,31.3596,31.278,31.3299,156215.0
2016-01-13 14:25:00,42.28,42.29,42.22,42.29,174424.0,31.3299,31.3373,31.2855,31.3373,174424.0
2016-01-13 14:30:00,42.29,42.29,42.06,42.06,212864.0,31.3373,31.3373,31.1669,31.1669,212864.0
2016-01-13 14:35:00,42.06,42.2,42.03,42.16,156060.0,31.1669,31.2706,31.1447,31.241,156060.0
2016-01-13 14:40:00,42.16,42.16,41.99,42.03,213520.0,31.241,31.241,31.115,31.1447,213520.0
2016-01-13 14:45:00,42.02,42.05,41.95,41.99,238483.0,31.1373,31.1595,31.0854,31.115,238483.0
2016-01-13 14:50:00,42.0,42.05,41.97,42.02,209534.0,31.1224,31.1595,31.1002,31.1373,209534.0
2016-01-13 14:55:00,42.02,42.03,41.95,41.98,193830.0,31.1373,31.1447,31.0854,31.1076,193830.0
2016-01-13 15:00:00,41.98,42.01,41.95,41.97,230060.0,31.1076,31.1298,31.0854,31.1002,230060.0
2016-01-13 15:05:00,41.97,41.98,41.92,41.93,257492.0,31.1002,31.1076,31.0632,31.0706,257492.0
2016-01-13 15:10:00,41.92,41.93,41.85,41.86,351312.0,31.0632,31.0706,31.0113,31.0187,351312.0
2016-01-13 15:15:00,41.86,42.02,41.85,41.97,288185.0,31.0187,31.1373,31.0113,31.1002,288185.0
2016-01-13 15:20:00,41.97,42.03,41.93,42.0,259184.0,31.1002,31.1447,31.0706,31.1224,259184.0
2016-01-13 15:25:00,42.0,42.06,41.96,41.97,430900.0,31.1224,31.1669,31.0928,31.1002,430900.0
2016-01-13 15:30:00,41.97,42.02,41.91,41.94,380807.0,31.1002,31.1373,31.0557,31.078,380807.0
2016-01-13 15:35:00,41.94,41.95,41.86,41.89,306703.0,31.078,31.0854,31.0187,31.0409,306703.0
2016-01-13 15:40:00,41.89,41.99,41.86,41.9,342834.0,31.0409,31.115,31.0187,31.0483,342834.0
2016-01-13 15:45:00,41.89,41.91,41.81,41.82,343471.0,31.0409,31.0557,30.9816,30.989,343471.0
2016-01-13 15:50:00,41.82,41.91,41.79,41.91,584142.0,30.989,31.0557,30.9668,31.0557,584142.0
2016-01-13 15:55:00,41.9,41.95,41.81,41.85,962200.0,31.0483,31.0854,30.9816,31.0113,962200.0
2016-01-14 09:30:00,41.99,42.11,41.95,42.03,389446.0,31.115,31.2039,31.0854,31.1447,389446.0
2016-01-14 09:35:00,42.04,42.13,41.98,42.0,220277.0,31.1521,31.2188,31.1076,31.1224,220277.0
2016-01-14 09:40:00,42.01,42.04,41.93,41.94,211260.0,31.1298,31.1521,31.0706,31.078,211260.0
2016-01-14 09:45:00,41.95,41.95,41.81,41.83,261703.0,31.0854,31.0854,30.9816,30.9965,261703.0
2016-01-14 09:50:00,41.83,41.85,41.77,41.84,154335.0,30.9965,31.0113,30.952,31.0039,154335.0
2016-01-14 09:55:00,41.84,41.94,41.82,41.94,339605.0,31.0039,31.078,30.989,31.078,339605.0
2016-01-14 10:00:00,41.94,41.97,41.87,41.94,176742.0,31.078,31.1002,31.0261,31.078,176742.0
2016-01-14 10:05:00,41.94,42.02,41.88,41.89,224719.0,31.078,31.1373,31.0335,31.0409,224719.0
2016-01-14 10:10:00,41.89,41.89,41.79,41.8,224581.0,31.0409,31.0409,30.9668,30.9742,224581.0
2016-01-14 10:15:00,41.8,41.86,41.77,41.83,288625.0,30.9742,31.0187,30.952,30.9965,288625.0
2016-01-14 10:20:00,41.83,41.84,41.7,41.8,172511.0,30.9965,31.0039,30.9001,30.9742,172511.0
2016-01-14 10:25:00,41.8,41.81,41.64,41.74,323608.0,30.9742,30.9816,30.8557,30.9298,323608.0
2016-01-14 10:30:00,41.74,41.88,41.73,41.88,390563.0,30.9298,31.0335,30.9224,31.0335,390563.0
2016-01-14 10:35:00,41.88,41.95,41.85,41.87,225186.0,31.0335,31.0854,31.0113,31.0261,225186.0
2016-01-14 10:40:00,41.88,41.89,41.81,41.82,220472.0,31.0335,31.0409,30.9816,30.989,220472.0
2016-01-14 10:45:00,41.82,41.85,41.72,41.74,279769.0,30.989,31.0113,30.9149,30.9298,279769.0
2016-01-14 10:50:00,41.74,41.81,41.73,41.75,237152.0,30.9298,30.9816,30.9224,30.9372,237152.0
2016-01-14 10:55:00,41.75,41.75,41.7,41.74,175817.0,30.9372,30.9372,30.9001,30.9298,175817.0
2016-01-14 11:00:00,41.74,41.86,41.74,41.82,168835.0,30.9298,31.0187,30.9298,30.989,168835.0
2016-01-14 11:05:00,41.83,41.89,41.81,41.87,274539.0,30.9965,31.0409,30.9816,31.0261,274539.0
2016-01-14 11:10:00,41.87,41.9,41.85,41.89,132180.0,31.0261,31.0483,31.0113,31.0409,132180.0
2016-01-14 11:15:00,41.89,41.93,41.85,41.85,187170.0,31.0409,31.0706,31.0113,31.0113,187170.0
2016-01-14 11:20:00,41.86,41.92,41.85,41.88,92504.0,31.0187,31.0632,31.0113,31.0335,92504.0
2016-01-14 11:25:00,41.87,41.88,41.81,41.87,107913.0,31.0261,31.0335,30.9816,31.0261,107913.0
2016-01-14 11:30:00,41.87,41.9,41.8,41.81,101453.0,31.0261,31.0483,30.9742,30.9816,101453.0
2016-01-14 11:35:00,41.8,41.85,41.78,41.82,91005.0,30.9742,31.0113,30.9594,30.989,91005.0
2016-01-14 11:40:00,41.82,41.89,41.81,41.88,84814.0,30.989,31.0409,30.9816,31.0335,84814.0
2016-01-14 11:45:00,41.88,41.92,41.87,41.9,117036.0,31.0335,31.0632,31.0261,31.0483,117036.0
2016-01-14 11:50:00,41.91,41.92,41.84,41.89,100473.0,31.0557,31.0632,31.0039,31.0409,100473.0
2016-01-14 11:55:00,41.88,41.94,41.87,41.93,77040.0,31.0335,31.078,31.0261,31.0706,77040.0
2016-01-14 12:00:00,41.92,42.04,41.92,42.02,214041.0,31.0632,31.1521,31.0632,31.1373,214041.0
2016-01-14 12:05:00,42.01,42.05,41.97,41.98,108353.0,31.1298,31.1595,31.1002,31.1076,108353.0
2016-01-14 12:10:00,41.98,41.99,41.92,41.95,72721.0,31.1076,31.115,31.0632,31.0854,72721.0
2016-01-14 12:15:00,41.95,41.99,41.93,41.99,112791.0,31.0854,31.115,31.0706,31.115,112791.0
2016-01-14 12:20:00,41.99,42.01,41.92,41.99,101181.0,31.115,31.1298,31.0632,31.115,101181.0
2016-01-14 12:25:00,41.99,42.01,41.96,42.0,92151.0,31.115,31.1298,31.0928,31.1224,92151.0
2016-01-14 12:30:00,42.01,42.04,41.99,42.02,78530.0,31.1298,31.1521,31.115,31.1373,78530.0
2016-01-14 12:35:00,42.02,42.03,41.99,41.99,85566.0,31.1373,31.1447,31.115,31.115,85566.0
2016-01-14 12:40:00,42.0,42.05,41.99,42.0,130119.0,31.1224,31.1595,31.115,31.1224,130119.0
2016-01-14 12:45:00,42.01,42.05,41.96,41.98,86533.0,31.1298,31.1595,31.0928,31.1076,86533.0
2016-01-14 12:50:00,41.98,41.98,41.91,41.95,142404.0,31.1076,31.1076,31.0557,31.0854,142404.0
2016-01-14 12:55:00,41.96,41.98,41.89,41.89,95057.0,31.0928,31.1076,31.0409,31.0409,95057.0
2016-01-14 13:00:00,41.89,41.95,41.89,41.93,82307.0,31.0409,31.0854,31.0409,31.0706,82307.0
2016-01-14 13:05:00,41.93,42.0,41.92,42.0,139924.0,31.0706,31.1224,31.0632,31.1224,139924.0
2016-01-14 13:10:00,42.0,42.01,41.93,41.97,105448.0,31.1224,31.1298,31.0706,31.1002,105448.0
2016-01-14 13:15:00,41.97,42.0,41.96,41.99,62844.0,31.1002,31.1224,31.0928,31.115,62844.0
2016-01-14 13:20:00,42.0,42.06,41.99,42.05,76118.0,31.1224,31.1669,31.115,31.1595,76118.0
2016-01-14 13:25:00,42.05,42.07,41.98,42.02,59751.0,31.1595,31.1743,31.1076,31.1373,59751.0
2016-01-14 13:30:00,42.03,42.05,42.02,42.03,94737.0,31.1447,31.1595,31.1373,31.1447,94737.0
2016-01-14 13:35:00,42.04,42.07,42.02,42.04,79171.0,31.1521,31.1743,31.1373,31.1521,79171.0
2016-01-14 13:40:00,42.04,42.07,42.01,42.03,68663.0,31.1521,31.1743,31.1298,31.1447,68663.0
2016-01-14 13:45:00,42.03,42.04,42.0,42.03,63189.0,31.1447,31.1521,31.1224,31.1447,63189.0
2016-01-14 13:50:00,42.03,42.06,41.99,42.05,80412.0,31.1447,31.1669,31.115,31.1595,80412.0
2016-01-14 13:55:00,42.06,42.06,42.03,42.05,105391.0,31.1669,31.1669,31.1447,31.1595,105391.0
2016-01-14 14:00:00,42.05,42.07,41.97,41.99,112630.0,31.1595,31.1743,31.1002,31.115,112630.0
2016-01-14 14:05:00,41.98,42.01,41.96,41.98,98439.0,31.1076,31.1298,31.0928,31.1076,98439.0
2016-01-14 14:10:00,41.98,42.04,41.95,42.02,140779.0,31.1076,31.1521,31.0854,31.1373,140779.0
2016-01-14 14:15:00,42.02,42.07,41.99,41.99,95880.0,31.1373,31.1743,31.115,31.115,95880.0
2016-01-14 14:20:00,41.99,42.07,41.97,42.06,102962.0,31.115,31.1743,31.1002,31.1669,102962.0
2016-01-14 14:25:00,42.05,42.07,42.02,42.06,114603.0,31.1595,31.1743,31.1373,31.1669,114603.0
2016-01-14 14:30:00,42.05,42.07,42.02,42.04,102138.0,31.1595,31.1743,31.1373,31.1521,102138.0
2016-01-14 14:35:00,42.03,42.04,41.97,41.99,90331.0,31.1447,31.1521,31.1002,31.115,90331.0
2016-01-14 14:40:00,41.99,42.06,41.99,41.99,102594.0,31.115,31.1669,31.115,31.115,102594.0
2016-01-14 14:45:00,41.99,42.04,41.98,42.01,103789.0,31.115,31.1521,31.1076,31.1298,103789.0
2016-01-14 14:50:00,42.02,42.07,42.01,42.07,67831.0,31.1373,31.1743,31.1298,31.1743,67831.0
2016-01-14 14:55:00,42.06,42.09,42.06,42.07,100085.0,31.1669,31.1891,31.1669,31.1743,100085.0
2016-01-14 15:00:00,42.08,42.1,42.04,42.1,79440.0,31.1817,31.1965,31.1521,31.1965,79440.0
2016-01-14 15:05:00,42.09,42.12,42.08,42.12,167243.0,31.1891,31.2114,31.1817,31.2114,167243.0
2016-01-14 15:10:00,42.12,42.15,42.11,42.14,137560.0,31.2114,31.2336,31.2039,31.2262,137560.0
2016-01-14 15:15:00,42.15,42.17,42.12,42.13,110269.0,31.2336,31.2484,31.2114,31.2188,110269.0
2016-01-14 15:20:00,42.13,42.15,42.1,42.14,177109.0,31.2188,31.2336,31.1965,31.2262,177109.0
2016-01-14 15:25:00,42.14,42.17,42.1,42.1,162801.0,31.2262,31.2484,31.1965,31.1965,162801.0
2016-01-14 15:30:00,42.11,42.12,41.95,41.98,203439.0,31.2039,31.2114,31.0854,31.1076,203439.0
2016-01-14 15:35:00,41.98,42.03,41.91,41.93,271481.0,31.1076,31.1447,31.0557,31.0706,271481.0
2016-01-14 15:40:00,41.93,42.01,41.9,41.99,308813.0,31.0706,31.1298,31.0483,31.115,308813.0
2016-01-14 15:45:00,41.99,42.01,41.91,41.92,252190.0,31.115,31.1298,31.0557,31.0632,252190.0
2016-01-14 15:50:00,41.92,41.97,41.79,41.84,479897.0,31.0632,31.1002,30.9668,31.0039,479897.0
2016-01-14 15:55:00,41.84,41.89,41.81,41.86,1145557.0,31.0039,31.0409,30.9816,31.0187,1145557.0
2016-01-15 09:30:00,40.95,41.39,40.92,41.32,1782012.0,30.3444,30.6704,30.3221,30.6185,1782012.0
2016-01-15 09:35:00,41.32,41.36,41.22,41.35,316355.0,30.6185,30.6482,30.5444,30.6408,316355.0
2016-01-15 09:40:00,41.34,41.39,41.25,41.3,230874.0,30.6334,30.6704,30.5667,30.6037,230874.0
2016-01-15 09:45:00,41.3,41.31,41.2,41.21,156553.0,30.6037,30.6111,30.5296,30.537,156553.0
2016-01-15 09:50:00,41.21,41.28,41.17,41.22,134874.0,30.537,30.5889,30.5074,30.5444,134874.0
2016-01-15 09:55:00,41.21,41.3,41.2,41.26,209038.0,30.537,30.6037,30.5296,30.5741,209038.0
2016-01-15 10:00:00,41.26,41.3,41.1,41.15,180752.0,30.5741,30.6037,30.4555,30.4926,180752.0
2016-01-15 10:05:00,41.15,41.27,41.12,41.25,173151.0,30.4926,30.5815,30.4703,30.5667,173151.0
2016-01-15 10:10:00,41.25,41.29,41.21,41.25,155679.0,30.5667,30.5963,30.537,30.5667,155679.0
2016-01-15 10:15:00,41.25,41.35,41.24,41.33,123787.0,30.5667,30.6408,30.5593,30.626,123787.0
2016-01-15 10:20:00,41.33,41.4,41.31,41.33,150898.0,30.626,30.6778,30.6111,30.626,150898.0
2016-01-15 10:25:00,41.32,41.33,41.25,41.26,147097.0,30.6185,30.626,30.5667,30.5741,147097.0
2016-01-15 10:30:00,41.25,41.35,41.2,41.28,291709.0,30.5667,30.6408,30.5296,30.5889,291709.0
2016-01-15 10:35:00,41.27,41.43,41.26,41.42,127758.0,30.5815,30.7001,30.5741,30.6926,127758.0
2016-01-15 10:40:00,41.43,41.5,41.41,41.47,224155.0,30.7001,30.7519,30.6852,30.7297,224155.0
2016-01-15 10:45:00,41.47,41.54,41.44,41.51,148041.0,30.7297,30.7816,30.7075,30.7593,148041.0
2016-01-15 10:50:00,41.52,41.54,41.46,41.49,166704.0,30.7667,30.7816,30.7223,30.7445,166704.0
2016-01-15 10:55:00,41.49,41.51,41.45,41.46,187016.0,30.7445,30.7593,30.7149,30.7223,187016.0
2016-01-15 11:00:00,41.46,41.51,41.43,41.48,367965.0,30.7223,30.7593,30.7001,30.7371,367965.0
2016-01-15 11:05:00,41.48,41.57,41.45,41.55,295095.0,30.7371,30.8038,30.7149,30.789,295095.0
2016-01-15 11:10:00,41.55,41.55,41.47,41.51,209681.0,30.789,30.789,30.7297,30.7593,209681.0
2016-01-15 11:15:00,41.51,41.55,41.45,41.49,235086.0,30.7593,30.789,30.7149,30.7445,235086.0
2016-01-15 11:20:00,41.48,41.52,41.46,41.51,107847.0,30.7371,30.7667,30.7223,30.7593,107847.0
2016-01-15 11:25:00,41.51,41.59,41.51,41.52,210703.0,30.7593,30.8186,30.7593,30.7667,210703.0
2016-01-15 11:30:00,41.52,41.57,41.49,41.53,144384.0,30.7667,30.8038,30.7445,30.7742,144384.0
2016-01-15 11:35:00,41.52,41.56,41.48,41.5,114252.0,30.7667,30.7964,30.7371,30.7519,114252.0
2016-01-15 11:40:00,41.51,41.54,41.44,41.45,120355.0,30.7593,30.7816,30.7075,30.7149,120355.0
2016-01-15 11:45:00,41.45,41.5,41.43,41.47,233900.0,30.7149,30.7519,30.7001,30.7297,233900.0
2016-01-15 11:50:00,41.46,41.49,41.39,41.4,187644.0,30.7223,30.7445,30.6704,30.6778,187644.0
2016-01-15 11:55:00,41.41,41.44,41.38,41.41,119311.0,30.6852,30.7075,30.663,30.6852,119311.0
2016-01-15 12:00:00,41.41,41.44,41.38,41.4,114925.0,30.6852,30.7075,30.663,30.6778,114925.0
2016-01-15 12:05:00,41.39,41.41,41.32,41.41,155956.0,30.6704,30.6852,30.6185,30.6852,155956.0
2016-01-15 12:10:00,41.41,41.43,41.37,41.38,101711.0,30.6852,30.7001,30.6556,30.663,101711.0
2016-01-15 12:15:00,41.38,41.38,41.28,41.28,101643.0,30.663,30.663,30.5889,30.5889,101643.0
2016-01-15 12:20:00,41.27,41.29,41.19,41.2,118745.0,30.5815,30.5963,30.5222,30.5296,118745.0
2016-01-15 12:25:00,41.21,41.26,41.15,41.23,127812.0,30.537,30.5741,30.4926,30.5519,127812.0
2016-01-15 12:30:00,41.23,41.24,41.13,41.16,99127.0,30.5519,30.5593,30.4778,30.5,99127.0
2016-01-15 12:35:00,41.17,41.18,41.1,41.12,122415.0,30.5074,30.5148,30.4555,30.4703,122415.0
2016-01-15 12:40:00,41.12,41.24,41.1,41.23,270986.0,30.4703,30.5593,30.4555,30.5519,270986.0
2016-01-15 12:45:00,41.23,41.24,41.2,41.24,97800.0,30.5519,30.5593,30.5296,30.5593,97800.0
2016-01-15 12:50:00,41.23,41.29,41.21,41.28,188457.0,30.5519,30.5963,30.537,30.5889,188457.0
2016-01-15 12:55:00,41.28,41.31,41.26,41.29,142846.0,30.5889,30.6111,30.5741,30.5963,142846.0
2016-01-15 13:00:00,41.28,41.33,41.26,41.29,117475.0,30.5889,30.626,30.5741,30.5963,117475.0
2016-01-15 13:05:00,41.28,41.3,41.2,41.23,143190.0,30.5889,30.6037,30.5296,30.5519,143190.0
2016-01-15 13:10:00,41.24,41.3,41.21,41.25,96654.0,30.5593,30.6037,30.537,30.5667,96654.0
2016-01-15 13:15:00,41.25,41.32,41.24,41.31,115199.0,30.5667,30.6185,30.5593,30.6111,115199.0
2016-01-15 13:20:00,41.3,41.32,41.22,41.23,80933.0,30.6037,30.6185,30.5444,30.5519,80933.0
2016-01-15 13:25:00,41.23,41.28,41.18,41.2,181652.0,30.5519,30.5889,30.5148,30.5296,181652.0
2016-01-15 13:30:00,41.19,41.23,41.14,41.18,98493.0,30.5222,30.5519,30.4852,30.5148,98493.0
2016-01-15 13:35:00,41.19,41.2,41.11,41.13,97139.0,30.5222,30.5296,30.4629,30.4778,97139.0
2016-01-15 13:40:00,41.12,41.22,41.11,41.21,72735.0,30.4703,30.5444,30.4629,30.537,72735.0
2016-01-15 13:45:00,41.21,41.25,41.18,41.19,297854.0,30.537,30.5667,30.5148,30.5222,297854.0
2016-01-15 13:50:00,41.18,41.22,41.14,41.19,98023.0,30.5148,30.5444,30.4852,30.5222,98023.0
2016-01-15 13:55:00,41.2,41.22,41.14,41.22,156781.0,30.5296,30.5444,30.4852,30.5444,156781.0
2016-01-15 14:00:00,41.21,41.25,41.2,41.21,120006.0,30.537,30.5667,30.5296,30.537,120006.0
2016-01-15 14:05:00,41.21,41.26,41.17,41.22,365354.0,30.537,30.5741,30.5074,30.5444,365354.0
2016-01-15 14:10:00,41.22,41.31,41.21,41.3,140616.0,30.5444,30.6111,30.537,30.6037,140616.0
2016-01-15 14:15:00,41.3,41.34,41.24,41.33,141254.0,30.6037,30.6334,30.5593,30.626,141254.0
2016-01-15 14:20:00,41.33,41.39,41.3,41.36,236699.0,30.626,30.6704,30.6037,30.6482,236699.0
2016-01-15 14:25:00,41.36,41.41,41.33,41.34,329872.0,30.6482,30.6852,30.626,30.6334,329872.0
2016-01-15 14:30:00,41.34,41.37,41.28,41.32,238905.0,30.6334,30.6556,30.5889,30.6185,238905.0
2016-01-15 14:35:00,41.32,41.36,41.27,41.34,124942.0,30.6185,30.6482,30.5815,30.6334,124942.0
2016-01-15 14:40:00,41.34,41.44,41.34,41.4,165517.0,30.6334,30.7075,30.6334,30.6778,165517.0
2016-01-15 14:45:00,41.41,41.45,41.39,41.41,200868.0,30.6852,30.7149,30.6704,30.6852,200868.0
2016-01-15 14:50:00,41.42,41.54,41.38,41.5,204482.0,30.6926,30.7816,30.663,30.7519,204482.0
2016-01-15 14:55:00,41.51,41.57,41.51,41.57,159081.0,30.7593,30.8038,30.7593,30.8038,159081.0
2016-01-15 15:00:00,41.57,41.58,41.47,41.56,223578.0,30.8038,30.8112,30.7297,30.7964,223578.0
2016-01-15 15:05:00,41.56,41.59,41.51,41.51,212336.0,30.7964,30.8186,30.7593,30.7593,212336.0
2016-01-15 15:10:00,41.51,41.52,41.41,41.49,194826.0,30.7593,30.7667,30.6852,30.7445,194826.0
2016-01-15 15:15:00,41.49,41.51,41.35,41.39,227389.0,30.7445,30.7593,30.6408,30.6704,227389.0
2016-01-15 15:20:00,41.39,41.49,41.36,41.49,200360.0,30.6704,30.7445,30.6482,30.7445,200360.0
2016-01-15 15:25:00,41.49,41.5,41.42,41.47,212849.0,30.7445,30.7519,30.6926,30.7297,212849.0
2016-01-15 15:30:00,41.47,41.52,41.38,41.48,289527.0,30.7297,30.7667,30.663,30.7371,289527.0
2016-01-15 15:35:00,41.48,41.51,41.39,41.39,294742.0,30.7371,30.7593,30.6704,30.6704,294742.0
2016-01-15 15:40:00,41.39,41.47,41.35,41.46,308776.0,30.6704,30.7297,30.6408,30.7223,308776.0
2016-01-15 15:45:00,41.47,41.54,41.45,41.51,399125.0,30.7297,30.7816,30.7149,30.7593,399125.0
2016-01-15 15:50:00,41.52,41.54,41.47,41.48,347675.0,30.7667,30.7816,30.7297,30.7371,347675.0
2016-01-15 15:55:00,41.48,41.52,41.4,41.49,1405936.0,30.7371,30.7667,30.6778,30.7445,1405936.0
2016-01-19 09:30:00,41.77,41.99,41.72,41.99,549743.0,30.952,31.115,30.9149,31.115,549743.0
2016-01-19 09:35:00,42.0,42.1,41.92,42.09,284230.0,31.1224,31.1965,31.0632,31.1891,284230.0
2016-01-19 09:40:00,42.1,42.12,41.95,41.96,279451.0,31.1965,31.2114,31.0854,31.0928,279451.0
2016-01-19 09:45:00,41.97,41.97,41.78,41.79,489325.0,31.1002,31.1002,30.9594,30.9668,489325.0
2016-01-19 09:50:00,41.79,41.81,41.71,41.71,306759.0,30.9668,30.9816,30.9075,30.9075,306759.0
2016-01-19 09:55:00,41.73,41.78,41.69,41.73,194369.0,30.9224,30.9594,30.8927,30.9224,194369.0
2016-01-19 10:00:00,41.73,41.77,41.68,41.74,117666.0,30.9224,30.952,30.8853,30.9298,117666.0
2016-01-19 10:05:00,41.75,41.81,41.74,41.8,163751.0,30.9372,30.9816,30.9298,30.9742,163751.0
2016-01-19 10:10:00,41.8,41.87,41.78,41.86,160538.0,30.9742,31.0261,30.9594,31.0187,160538.0
2016-01-19 10:15:00,41.86,41.87,41.78,41.8,92009.0,31.0187,31.0261,30.9594,30.9742,92009.0
2016-01-19 10:20:00,41.8,41.88,41.8,41.87,125944.0,30.9742,31.0335,30.9742,31.0261,125944.0
2016-01-19 10:25:00,41.87,41.92,41.87,41.9,381181.0,31.0261,31.0632,31.0261,31.0483,381181.0
2016-01-19 10:30:00,41.9,41.93,41.84,41.87,133938.0,31.0483,31.0706,31.0039,31.0261,133938.0
2016-01-19 10:35:00,41.87,41.87,41.81,41.81,118716.0,31.0261,31.0261,30.9816,30.9816,118716.0
2016-01-19 10:40:00,41.81,41.82,41.74,41.75,238714.0,30.9816,30.989,30.9298,30.9372,238714.0
2016-01-19 10:45:00,41.75,41.81,41.73,41.76,103022.0,30.9372,30.9816,30.9224,30.9446,103022.0
2016-01-19 10:50:00,41.76,41.78,41.65,41.67,132501.0,30.9446,30.9594,30.8631,30.8779,132501.0
2016-01-19 10:55:00,41.66,41.73,41.66,41.73,173771.0,30.8705,30.9224,30.8705,30.9224,173771.0
2016-01-19 11:00:00,41.73,41.8,41.72,41.77,132254.0,30.9224,30.9742,30.9149,30.952,132254.0
2016-01-19 11:05:00,41.77,41.83,41.75,41.82,85446.0,30.952,30.9965,30.9372,30.989,85446.0
2016-01-19 11:10:00,41.83,41.83,41.74,41.75,186607.0,30.9965,30.9965,30.9298,30.9372,186607.0
2016-01-19 11:15:00,41.75,41.8,41.74,41.76,83750.0,30.9372,30.9742,30.9298,30.9446,83750.0
2016-01-19 11:20:00,41.76,41.8,41.74,41.76,101305.0,30.9446,30.9742,30.9298,30.9446,101305.0
2016-01-19 11:25:00,41.77,41.92,41.76,41.92,99623.0,30.952,31.0632,30.9446,31.0632,99623.0
2016-01-19 11:30:00,41.91,41.96,41.88,41.91,164407.0,31.0557,31.0928,31.0335,31.0557,164407.0
2016-01-19 11:35:00,41.91,41.98,41.87,41.98,109254.0,31.0557,31.1076,31.0261,31.1076,109254.0
2016-01-19 11:40:00,41.98,41.99,41.93,41.94,113447.0,31.1076,31.115,31.0706,31.078,113447.0
2016-01-19 11:45:00,41.94,41.97,41.93,41.96,113607.0,31.078,31.1002,31.0706,31.0928,113607.0
2016-01-19 11:50:00,41.97,41.99,41.96,41.98,81310.0,31.1002,31.115,31.0928,31.1076,81310.0
2016-01-19 11:55:00,41.98,42.04,41.97,41.99,165646.0,31.1076,31.1521,31.1002,31.115,165646.0
2016-01-19 12:00:00,42.0,42.0,41.9,41.92,141641.0,31.1224,31.1224,31.0483,31.0632,141641.0
2016-01-19 12:05:00,41.92,41.96,41.87,41.88,100938.0,31.0632,31.0928,31.0261,31.0335,100938.0
2016-01-19 12:10:00,41.88,41.91,41.87,41.91,53364.0,31.0335,31.0557,31.0261,31.0557,53364.0
2016-01-19 12:15:00,41.9,41.91,41.83,41.84,122805.0,31.0483,31.0557,30.9965,31.0039,122805.0
2016-01-19 12:20:00,41.83,41.86,41.8,41.83,96502.0,30.9965,31.0187,30.9742,30.9965,96502.0
2016-01-19 12:25:00,41.83,41.86,41.81,41.83,141643.0,30.9965,31.0187,30.9816,30.9965,141643.0
2016-01-19 12:30:00,41.83,41.88,41.81,41.88,63515.0,30.9965,31.0335,30.9816,31.0335,63515.0
2016-01-19 12:35:00,41.88,41.89,41.85,41.87,106570.0,31.0335,31.0409,31.0113,31.0261,106570.0
2016-01-19 12:40:00,41.87,41.89,41.83,41.83,126910.0,31.0261,31.0409,30.9965,30.9965,126910.0
2016-01-19 12:45:00,41.83,41.88,41.81,41.87,138180.0,30.9965,31.0335,30.9816,31.0261,138180.0
2016-01-19 12:50:00,41.87,41.91,41.87,41.9,116367.0,31.0261,31.0557,31.0261,31.0483,116367.0
2016-01-19 12:55:00,41.9,41.9,41.87,41.87,46264.0,31.0483,31.0483,31.0261,31.0261,46264.0
2016-01-19 13:00:00,41.88,41.89,41.85,41.86,113427.0,31.0335,31.0409,31.0113,31.0187,113427.0
2016-01-19 13:05:00,41.86,41.88,41.82,41.86,105415.0,31.0187,31.0335,30.989,31.0187,105415.0
2016-01-19 13:10:00,41.86,41.87,41.82,41.82,83208.0,31.0187,31.0261,30.989,30.989,83208.0
2016-01-19 13:15:00,41.82,41.9,41.81,41.88,98057.0,30.989,31.0483,30.9816,31.0335,98057.0
2016-01-19 13:20:00,41.89,41.96,41.89,41.93,105097.0,31.0409,31.0928,31.0409,31.0706,105097.0
2016-01-19 13:25:00,41.92,41.93,41.86,41.86,118999.0,31.0632,31.0706,31.0187,31.0187,118999.0
2016-01-19 13:30:00,41.86,41.9,41.85,41.9,69603.0,31.0187,31.0483,31.0113,31.0483,69603.0
2016-01-19 13:35:00,41.9,41.97,41.88,41.97,82114.0,31.0483,31.1002,31.0335,31.1002,82114.0
2016-01-19 13:40:00,41.97,41.97,41.91,41.92,96185.0,31.1002,31.1002,31.0557,31.0632,96185.0
2016-01-19 13:45:00,41.93,41.97,41.92,41.96,65927.0,31.0706,31.1002,31.0632,31.0928,65927.0
2016-01-19 13:50:00,41.95,41.96,41.91,41.91,56723.0,31.0854,31.0928,31.0557,31.0557,56723.0
2016-01-19 13:55:00,41.92,42.0,41.91,41.97,104290.0,31.0632,31.1224,31.0557,31.1002,104290.0
2016-01-19 14:00:00,41.97,42.01,41.96,42.0,119511.0,31.1002,31.1298,31.0928,31.1224,119511.0
2016-01-19 14:05:00,42.0,42.0,41.89,41.89,127883.0,31.1224,31.1224,31.0409,31.0409,127883.0
2016-01-19 14:10:00,41.9,41.9,41.85,41.86,127574.0,31.0483,31.0483,31.0113,31.0187,127574.0
2016-01-19 14:15:00,41.85,41.86,41.81,41.84,95530.0,31.0113,31.0187,30.9816,31.0039,95530.0
2016-01-19 14:20:00,41.84,41.85,41.77,41.84,197382.0,31.0039,31.0113,30.952,31.0039,197382.0
2016-01-19 14:25:00,41.85,41.85,41.81,41.82,155858.0,31.0113,31.0113,30.9816,30.989,155858.0
2016-01-19 14:30:00,41.82,41.86,41.82,41.83,133440.0,30.989,31.0187,30.989,30.9965,133440.0
2016-01-19 14:35:00,41.83,41.88,41.82,41.88,120528.0,30.9965,31.0335,30.989,31.0335,120528.0
2016-01-19 14:40:00,41.88,41.89,41.75,41.76,161059.0,31.0335,31.0409,30.9372,30.9446,161059.0
2016-01-19 14:45:00,41.76,41.76,41.7,41.73,134997.0,30.9446,30.9446,30.9001,30.9224,134997.0
2016-01-19 14:50:00,41.73,41.77,41.7,41.77,165392.0,30.9224,30.952,30.9001,30.952,165392.0
2016-01-19 14:55:00,41.77,41.8,41.75,41.77,134481.0,30.952,30.9742,30.9372,30.952,134481.0
2016-01-19 15:00:00,41.78,41.87,41.75,41.86,195489.0,30.9594,31.0261,30.9372,31.0187,195489.0
2016-01-19 15:05:00,41.86,41.88,41.82,41.87,157776.0,31.0187,31.0335,30.989,31.0261,157776.0
2016-01-19 15:10:00,41.87,41.89,41.81,41.83,123184.0,31.0261,31.0409,30.9816,30.9965,123184.0
2016-01-19 15:15:00,41.84,41.88,41.81,41.85,170052.0,31.0039,31.0335,30.9816,31.0113,170052.0
2016-01-19 15:20:00,41.84,41.91,41.82,41.87,148466.0,31.0039,31.0557,30.989,31.0261,148466.0
2016-01-19 15:25:00,41.87,41.95,41.86,41.94,180883.0,31.0261,31.0854,31.0187,31.078,180883.0
2016-01-19 15:30:00,41.95,42.0,41.91,41.93,227619.0,31.0854,31.1224,31.0557,31.0706,227619.0
2016-01-19 15:35:00,41.93,41.98,41.86,41.89,220404.0,31.0706,31.1076,31.0187,31.0409,220404.0
2016-01-19 15:40:00,41.9,41.97,41.86,41.97,256708.0,31.0483,31.1002,31.0187,31.1002,256708.0
2016-01-19 15:45:00,41.96,42.05,41.87,42.04,488909.0,31.0928,31.1595,31.0261,31.1521,488909.0
2016-01-19 15:50:00,42.04,42.05,41.96,42.04,343829.0,31.1521,31.1595,31.0928,31.1521,343829.0
2016-01-19 15:55:00,42.04,42.05,41.9,41.91,769407.0,31.1521,31.1595,31.0483,31.0557,769407.0
2016-01-20 09:30:00,41.45,41.57,41.35,41.46,729421.0,30.7149,30.8038,30.6408,30.7223,729421.0
2016-01-20 09:35:00,41.46,41.48,41.32,41.46,250779.0,30.7223,30.7371,30.6185,30.7223,250779.0
2016-01-20 09:40:00,41.47,41.55,41.44,41.48,201922.0,30.7297,30.789,30.7075,30.7371,201922.0
2016-01-20 09:45:00,41.49,41.55,41.45,41.47,123601.0,30.7445,30.789,30.7149,30.7297,123601.0
2016-01-20 09:50:00,41.47,41.47,41.32,41.36,213058.0,30.7297,30.7297,30.6185,30.6482,213058.0
2016-01-20 09:55:00,41.36,41.4,41.27,41.35,277244.0,30.6482,30.6778,30.5815,30.6408,277244.0
2016-01-20 10:00:00,41.35,41.48,41.33,41.44,189376.0,30.6408,30.7371,30.626,30.7075,189376.0
2016-01-20 10:05:00,41.44,41.56,41.43,41.56,137605.0,30.7075,30.7964,30.7001,30.7964,137605.0
2016-01-20 10:10:00,41.56,41.57,41.35,41.35,254801.0,30.7964,30.8038,30.6408,30.6408,254801.0
2016-01-20 10:15:00,41.35,41.38,41.23,41.3,331761.0,30.6408,30.663,30.5519,30.6037,331761.0
2016-01-20 10:20:00,41.31,41.36,41.23,41.29,206143.0,30.6111,30.6482,30.5519,30.5963,206143.0
2016-01-20 10:25:00,41.29,41.31,41.16,41.2,263974.0,30.5963,30.6111,30.5,30.5296,263974.0
2016-01-20 10:30:00,41.2,41.22,41.12,41.16,219571.0,30.5296,30.5444,30.4703,30.5,219571.0
2016-01-20 10:35:00,41.16,41.16,41.05,41.1,222352.0,30.5,30.5,30.4185,30.4555,222352.0
2016-01-20 10:40:00,41.11,41.16,41.08,41.11,276016.0,30.4629,30.5,30.4407,30.4629,276016.0
2016-01-20 10:45:00,41.11,41.15,41.07,41.14,160547.0,30.4629,30.4926,30.4333,30.4852,160547.0
2016-01-20 10:50:00,41.14,41.17,41.03,41.04,194623.0,30.4852,30.5074,30.4037,30.4111,194623.0
2016-01-20 10:55:00,41.04,41.06,40.96,41.0,171566.0,30.4111,30.4259,30.3518,30.3814,171566.0
2016-01-20 11:00:00,41.0,41.06,40.99,41.04,171386.0,30.3814,30.4259,30.374,30.4111,171386.0
2016-01-20 11:05:00,41.05,41.08,40.98,41.0,174199.0,30.4185,30.4407,30.3666,30.3814,174199.0
2016-01-20 11:10:00,41.0,41.08,40.97,41.05,250680.0,30.3814,30.4407,30.3592,30.4185,250680.0
2016-01-20 11:15:00,41.05,41.22,41.04,41.16,295873.0,30.4185,30.5444,30.4111,30.5,295873.0
2016-01-20 11:20:00,41.17,41.17,41.08,41.08,132619.0,30.5074,30.5074,30.4407,30.4407,132619.0
2016-01-20 11:25:00,41.08,41.09,40.97,41.01,138433.0,30.4407,30.4481,30.3592,30.3888,138433.0
2016-01-20 11:30:00,41.01,41.17,41.0,41.15,151648.0,30.3888,30.5074,30.3814,30.4926,151648.0
2016-01-20 11:35:00,41.14,41.19,41.11,41.11,169276.0,30.4852,30.5222,30.4629,30.4629,169276.0
2016-01-20 11:40:00,41.12,41.14,41.07,41.09,125219.0,30.4703,30.4852,30.4333,30.4481,125219.0
2016-01-20 11:45:00,41.09,41.12,41.07,41.08,109492.0,30.4481,30.4703,30.4333,30.4407,109492.0
2016-01-20 11:50:00,41.07,41.07,41.0,41.0,83850.0,30.4333,30.4333,30.3814,30.3814,83850.0
2016-01-20 11:55:00,41.01,41.06,41.0,41.03,89129.0,30.3888,30.4259,30.3814,30.4037,89129.0
2016-01-20 12:00:00,41.03,41.08,41.01,41.03,87515.0,30.4037,30.4407,30.3888,30.4037,87515.0
2016-01-20 12:05:00,41.02,41.03,40.91,40.94,165207.0,30.3962,30.4037,30.3147,30.337,165207.0
2016-01-20 12:10:00,40.94,40.96,40.91,40.95,132362.0,30.337,30.3518,30.3147,30.3444,132362.0
2016-01-20 12:15:00,40.94,40.94,40.86,40.89,149854.0,30.337,30.337,30.2777,30.2999,149854.0
2016-01-20 12:20:00,40.88,40.9,40.78,40.83,245913.0,30.2925,30.3073,30.2184,30.2554,245913.0
2016-01-20 12:25:00,40.82,40.84,40.75,40.83,202858.0,30.248,30.2629,30.1962,30.2554,202858.0
2016-01-20 12:30:00,40.83,40.93,40.82,40.91,280847.0,30.2554,30.3295,30.248,30.3147,280847.0
2016-01-20 12:35:00,40.91,40.94,40.87,40.88,345329.0,30.3147,30.337,30.2851,30.2925,345329.0
2016-01-20 12:40:00,40.88,40.91,40.78,40.79,105161.0,30.2925,30.3147,30.2184,30.2258,105161.0
2016-01-20 12:45:00,40.8,40.83,40.76,40.8,157188.0,30.2332,30.2554,30.2036,30.2332,157188.0
2016-01-20 12:50:00,40.79,40.9,40.76,40.88,317969.0,30.2258,30.3073,30.2036,30.2925,317969.0
2016-01-20 12:55:00,40.88,41.01,40.87,41.01,224210.0,30.2925,30.3888,30.2851,30.3888,224210.0
2016-01-20 13:00:00,41.01,41.02,40.94,41.0,194480.0,30.3888,30.3962,30.337,30.3814,194480.0
2016-01-20 13:05:00,41.0,41.05,40.99,41.02,266724.0,30.3814,30.4185,30.374,30.3962,266724.0
2016-01-20 13:10:00,41.02,41.09,41.0,41.04,118228.0,30.3962,30.4481,30.3814,30.4111,118228.0
2016-01-20 13:15:00,41.04,41.04,40.92,40.93,132478.0,30.4111,30.4111,30.3221,30.3295,132478.0
2016-01-20 13:20:00,40.93,41.04,40.9,41.02,137047.0,30.3295,30.4111,30.3073,30.3962,137047.0
2016-01-20 13:25:00,41.03,41.08,40.98,41.03,178485.0,30.4037,30.4407,30.3666,30.4037,178485.0
2016-01-20 13:30:00,41.03,41.13,41.03,41.06,172405.0,30.4037,30.4778,30.4037,30.4259,172405.0
2016-01-20 13:35:00,41.05,41.07,40.95,41.07,171085.0,30.4185,30.4333,30.3444,30.4333,171085.0
2016-01-20 13:40:00,41.07,41.15,41.03,41.14,174692.0,30.4333,30.4926,30.4037,30.4852,174692.0
2016-01-20 13:45:00,41.14,41.18,41.08,41.1,265740.0,30.4852,30.5148,30.4407,30.4555,265740.0
2016-01-20 13:50:00,41.09,41.13,41.06,41.09,213810.0,30.4481,30.4778,30.4259,30.4481,213810.0
2016-01-20 13:55:00,41.09,41.12,41.05,41.08,170937.0,30.4481,30.4703,30.4185,30.4407,170937.0
2016-01-20 14:00:00,41.07,41.09,40.98,40.99,161894.0,30.4333,30.4481,30.3666,30.374,161894.0
2016-01-20 14:05:00,41.0,41.08,40.99,41.04,167046.0,30.3814,30.4407,30.374,30.4111,167046.0
2016-01-20 14:10:00,41.04,41.1,41.01,41.02,180232.0,30.4111,30.4555,30.3888,30.3962,180232.0
2016-01-20 14:15:00,41.02,41.1,41.0,41.06,196466.0,30.3962,30.4555,30.3814,30.4259,196466.0
2016-01-20 14:20:00,41.06,41.08,41.0,41.02,149127.0,30.4259,30.4407,30.3814,30.3962,149127.0
2016-01-20 14:25:00,41.02,41.04,40.96,41.0,178240.0,30.3962,30.4111,30.3518,30.3814,178240.0
2016-01-20 14:30:00,41.0,41.01,40.93,41.0,186075.0,30.3814,30.3888,30.3295,30.3814,186075.0
2016-01-20 14:35:00,41.0,41.06,40.95,41.05,143212.0,30.3814,30.4259,30.3444,30.4185,143212.0
2016-01-20 14:40:00,41.05,41.08,41.0,41.04,145887.0,30.4185,30.4407,30.3814,30.4111,145887.0
2016-01-20 14:45:00,41.04,41.11,41.02,41.1,152183.0,30.4111,30.4629,30.3962,30.4555,152183.0
2016-01-20 14:50:00,41.1,41.22,41.09,41.2,175699.0,30.4555,30.5444,30.4481,30.5296,175699.0
2016-01-20 14:55:00,41.2,41.22,41.15,41.16,168412.0,30.5296,30.5444,30.4926,30.5,168412.0
2016-01-20 15:00:00,41.16,41.23,41.13,41.23,260277.0,30.5,30.5519,30.4778,30.5519,260277.0
2016-01-20 15:05:00,41.23,41.3,41.23,41.25,199124.0,30.5519,30.6037,30.5519,30.5667,199124.0
2016-01-20 15:10:00,41.25,41.29,41.21,41.29,251638.0,30.5667,30.5963,30.537,30.5963,251638.0
2016-01-20 15:15:00,41.29,41.48,41.28,41.42,352313.0,30.5963,30.7371,30.5889,30.6926,352313.0
2016-01-20 15:20:00,41.41,41.53,41.35,41.53,429382.0,30.6852,30.7742,30.6408,30.7742,429382.0
2016-01-20 15:25:00,41.54,41.58,41.46,41.55,345784.0,30.7816,30.8112,30.7223,30.789,345784.0
2016-01-20 15:30:00,41.55,41.59,41.47,41.47,364225.0,30.789,30.8186,30.7297,30.7297,364225.0
2016-01-20 15:35:00,41.47,41.62,41.45,41.62,490183.0,30.7297,30.8408,30.7149,30.8408,490183.0
2016-01-20 15:40:00,41.62,41.62,41.49,41.51,429938.0,30.8408,30.8408,30.7445,30.7593,429938.0
2016-01-20 15:45:00,41.51,41.54,41.26,41.45,573682.0,30.7593,30.7816,30.5741,30.7149,573682.0
2016-01-20 15:50:00,41.45,41.51,41.38,41.5,448170.0,30.7149,30.7593,30.663,30.7519,448170.0
2016-01-20 15:55:00,41.49,41.5,41.32,41.4,835019.0,30.7445,30.7519,30.6185,30.6778,835019.0
2016-01-21 09:30:00,41.45,41.49,41.32,41.47,514249.0,30.7149,30.7445,30.6185,30.7297,514249.0
2016-01-21 09:35:00,41.47,41.48,41.29,41.3,252630.0,30.7297,30.7371,30.5963,30.6037,252630.0
2016-01-21 09:40:00,41.29,41.3,41.16,41.22,237374.0,30.5963,30.6037,30.5,30.5444,237374.0
2016-01-21 09:45:00,41.22,41.26,41.11,41.17,105660.0,30.5444,30.5741,30.4629,30.5074,105660.0
2016-01-21 09:50:00,41.18,41.27,41.17,41.22,143566.0,30.5148,30.5815,30.5074,30.5444,143566.0
2016-01-21 09:55:00,41.22,41.27,41.19,41.2,164672.0,30.5444,30.5815,30.5222,30.5296,164672.0
2016-01-21 10:00:00,41.21,41.34,41.18,41.34,147500.0,30.537,30.6334,30.5148,30.6334,147500.0
2016-01-21 10:05:00,41.34,41.37,41.27,41.28,190056.0,30.6334,30.6556,30.5815,30.5889,190056.0
2016-01-21 10:10:00,41.29,41.44,41.28,41.39,250915.0,30.5963,30.7075,30.5889,30.6704,250915.0
2016-01-21 10:15:00,41.39,41.48,41.38,41.48,157091.0,30.6704,30.7371,30.663,30.7371,157091.0
2016-01-21 10:20:00,41.48,41.51,41.43,41.46,525410.0,30.7371,30.7593,30.7001,30.7223,525410.0
2016-01-21 10:25:00,41.46,41.5,41.37,41.4,191100.0,30.7223,30.7519,30.6556,30.6778,191100.0
2016-01-21 10:30:00,41.4,41.47,41.36,41.46,176614.0,30.6778,30.7297,30.6482,30.7223,176614.0
2016-01-21 10:35:00,41.46,41.48,41.35,41.35,249187.0,30.7223,30.7371,30.6408,30.6408,249187.0
2016-01-21 10:40:00,41.36,41.44,41.34,41.39,125422.0,30.6482,30.7075,30.6334,30.6704,125422.0
2016-01-21 10:45:00,41.39,41.5,41.37,41.44,216816.0,30.6704,30.7519,30.6556,30.7075,216816.0
2016-01-21 10:50:00,41.44,41.48,41.43,41.47,115501.0,30.7075,30.7371,30.7001,30.7297,115501.0
2016-01-21 10:55:00,41.47,41.48,41.37,41.38,102864.0,30.7297,30.7371,30.6556,30.663,102864.0
2016-01-21 11:00:00,41.38,41.5,41.31,41.49,277627.0,30.663,30.7519,30.6111,30.7445,277627.0
2016-01-21 11:05:00,41.49,41.5,41.39,41.42,176126.0,30.7445,30.7519,30.6704,30.6926,176126.0
2016-01-21 11:10:00,41.42,41.44,41.38,41.4,145682.0,30.6926,30.7075,30.663,30.6778,145682.0
2016-01-21 11:15:00,41.41,41.44,41.29,41.3,322058.0,30.6852,30.7075,30.5963,30.6037,322058.0
2016-01-21 11:20:00,41.32,41.37,41.3,41.32,213317.0,30.6185,30.6556,30.6037,30.6185,213317.0
2016-01-21 11:25:00,41.32,41.34,41.27,41.3,155094.0,30.6185,30.6334,30.5815,30.6037,155094.0
2016-01-21 11:30:00,41.3,41.38,41.28,41.34,128869.0,30.6037,30.663,30.5889,30.6334,128869.0
2016-01-21 11:35:00,41.34,41.38,41.32,41.33,157190.0,30.6334,30.663,30.6185,30.626,157190.0
2016-01-21 11:40:00,41.34,41.34,41.24,41.27,129171.0,30.6334,30.6334,30.5593,30.5815,129171.0
2016-01-21 11:45:00,41.27,41.3,41.23,41.29,129658.0,30.5815,30.6037,30.5519,30.5963,129658.0
2016-01-21 11:50:00,41.29,41.36,41.28,41.35,132783.0,30.5963,30.6482,30.5889,30.6408,132783.0
2016-01-21 11:55:00,41.35,41.45,41.34,41.42,103609.0,30.6408,30.7149,30.6334,30.6926,103609.0
2016-01-21 12:00:00,41.42,41.51,41.42,41.48,142076.0,30.6926,30.7593,30.6926,30.7371,142076.0
2016-01-21 12:05:00,41.49,41.51,41.47,41.5,207884.0,30.7445,30.7593,30.7297,30.7519,207884.0
2016-01-21 12:10:00,41.5,41.51,41.45,41.48,102838.0,30.7519,30.7593,30.7149,30.7371,102838.0
2016-01-21 12:15:00,41.48,41.51,41.44,41.45,121787.0,30.7371,30.7593,30.7075,30.7149,121787.0
2016-01-21 12:20:00,41.45,41.48,41.43,41.47,71288.0,30.7149,30.7371,30.7001,30.7297,71288.0
2016-01-21 12:25:00,41.48,41.51,41.47,41.5,144427.0,30.7371,30.7593,30.7297,30.7519,144427.0
2016-01-21 12:30:00,41.49,41.51,41.46,41.49,141364.0,30.7445,30.7593,30.7223,30.7445,141364.0
2016-01-21 12:35:00,41.49,41.51,41.47,41.5,114819.0,30.7445,30.7593,30.7297,30.7519,114819.0
2016-01-21 12:40:00,41.5,41.51,41.45,41.46,72454.0,30.7519,30.7593,30.7149,30.7223,72454.0
2016-01-21 12:45:00,41.47,41.51,41.43,41.43,77662.0,30.7297,30.7593,30.7001,30.7001,77662.0
2016-01-21 12:50:00,41.44,41.46,41.41,41.44,74502.0,30.7075,30.7223,30.6852,30.7075,74502.0
2016-01-21 12:55:00,41.44,41.48,41.42,41.48,64949.0,30.7075,30.7371,30.6926,30.7371,64949.0
2016-01-21 13:00:00,41.48,41.5,41.45,41.47,111870.0,30.7371,30.7519,30.7149,30.7297,111870.0
2016-01-21 13:05:00,41.47,41.49,41.45,41.48,54815.0,30.7297,30.7445,30.7149,30.7371,54815.0
2016-01-21 13:10:00,41.48,41.5,41.45,41.45,107725.0,30.7371,30.7519,30.7149,30.7149,107725.0
2016-01-21 13:15:00,41.46,41.49,41.43,41.45,87031.0,30.7223,30.7445,30.7001,30.7149,87031.0
2016-01-21 13:20:00,41.44,41.45,41.36,41.4,109676.0,30.7075,30.7149,30.6482,30.6778,109676.0
2016-01-21 13:25:00,41.4,41.43,41.32,41.33,63966.0,30.6778,30.7001,30.6185,30.626,63966.0
2016-01-21 13:30:00,41.33,41.4,41.3,41.32,204615.0,30.626,30.6778,30.6037,30.6185,204615.0
2016-01-21 13:35:00,41.32,41.42,41.31,41.41,70039.0,30.6185,30.6926,30.6111,30.6852,70039.0
2016-01-21 13:40:00,41.41,41.46,41.39,41.4,82379.0,30.6852,30.7223,30.6704,30.6778,82379.0
2016-01-21 13:45:00,41.39,41.44,41.34,41.39,200930.0,30.6704,30.7075,30.6334,30.6704,200930.0
2016-01-21 13:50:00,41.39,41.4,41.29,41.34,88494.0,30.6704,30.6778,30.5963,30.6334,88494.0
2016-01-21 13:55:00,41.34,41.41,41.33,41.37,115221.0,30.6334,30.6852,30.626,30.6556,115221.0
2016-01-21 14:00:00,41.37,41.39,41.26,41.33,184487.0,30.6556,30.6704,30.5741,30.626,184487.0
2016-01-21 14:05:00,41.32,41.32,41.27,41.3,217172.0,30.6185,30.6185,30.5815,30.6037,217172.0
2016-01-21 14:10:00,41.3,41.3,41.17,41.18,236745.0,30.6037,30.6037,30.5074,30.5148,236745.0
2016-01-21 14:15:00,41.19,41.22,41.14,41.15,173717.0,30.5222,30.5444,30.4852,30.4926,173717.0
2016-01-21 14:20:00,41.15,41.19,41.08,41.11,134255.0,30.4926,30.5222,30.4407,30.4629,134255.0
2016-01-21 14:25:00,41.11,41.22,41.09,41.21,131130.0,30.4629,30.5444,30.4481,30.537,131130.0
2016-01-21 14:30:00,41.2,41.25,41.19,41.22,151071.0,30.5296,30.5667,30.5222,30.5444,151071.0
2016-01-21 14:35:00,41.23,41.32,41.22,41.29,100803.0,30.5519,30.6185,30.5444,30.5963,100803.0
2016-01-21 14:40:00,41.3,41.36,41.29,41.3,121926.0,30.6037,30.6482,30.5963,30.6037,121926.0
2016-01-21 14:45:00,41.31,41.34,41.29,41.29,88246.0,30.6111,30.6334,30.5963,30.5963,88246.0
2016-01-21 14:50:00,41.3,41.33,41.26,41.29,117183.0,30.6037,30.626,30.5741,30.5963,117183.0
2016-01-21 14:55:00,41.29,41.39,41.29,41.36,119288.0,30.5963,30.6704,30.5963,30.6482,119288.0
2016-01-21 15:00:00,41.36,41.41,41.32,41.34,169832.0,30.6482,30.6852,30.6185,30.6334,169832.0
2016-01-21 15:05:00,41.33,41.35,41.22,41.29,148004.0,30.626,30.6408,30.5444,30.5963,148004.0
2016-01-21 15:10:00,41.3,41.37,41.27,41.33,142262.0,30.6037,30.6556,30.5815,30.626,142262.0
2016-01-21 15:15:00,41.32,41.34,41.27,41.3,156591.0,30.6185,30.6334,30.5815,30.6037,156591.0
2016-01-21 15:20:00,41.3,41.33,41.25,41.32,222844.0,30.6037,30.626,30.5667,30.6185,222844.0
2016-01-21 15:25:00,41.33,41.38,41.32,41.36,246318.0,30.626,30.663,30.6185,30.6482,246318.0
2016-01-21 15:30:00,41.36,41.5,41.35,41.46,261340.0,30.6482,30.7519,30.6408,30.7223,261340.0
2016-01-21 15:35:00,41.46,41.5,41.43,41.45,312531.0,30.7223,30.7519,30.7001,30.7149,312531.0
2016-01-21 15:40:00,41.45,41.5,41.42,41.45,366318.0,30.7149,30.7519,30.6926,30.7149,366318.0
2016-01-21 15:45:00,41.44,41.48,41.39,41.44,386571.0,30.7075,30.7371,30.6704,30.7075,386571.0
2016-01-21 15:50:00,41.45,41.5,41.44,41.48,359271.0,30.7149,30.7519,30.7075,30.7371,359271.0
2016-01-21 15:55:00,41.49,41.49,41.38,41.38,595812.0,30.7445,30.7445,30.663,30.663,595812.0
2016-01-22 09:30:00,41.64,41.76,41.45,41.49,833504.0,30.8557,30.9446,30.7149,30.7445,833504.0
2016-01-22 09:35:00,41.49,41.62,41.49,41.53,308058.0,30.7445,30.8408,30.7445,30.7742,308058.0
2016-01-22 09:40:00,41.53,41.68,41.53,41.67,571390.0,30.7742,30.8853,30.7742,30.8779,571390.0
2016-01-22 09:45:00,41.66,41.77,41.66,41.69,534932.0,30.8705,30.952,30.8705,30.8927,534932.0
2016-01-22 09:50:00,41.7,41.85,41.67,41.84,412142.0,30.9001,31.0113,30.8779,31.0039,412142.0
2016-01-22 09:55:00,41.84,41.87,41.73,41.86,119739.0,31.0039,31.0261,30.9224,31.0187,119739.0
2016-01-22 10:00:00,41.87,41.9,41.8,41.8,180809.0,31.0261,31.0483,30.9742,30.9742,180809.0
2016-01-22 10:05:00,41.8,41.82,41.69,41.7,373582.0,30.9742,30.989,30.8927,30.9001,373582.0
2016-01-22 10:10:00,41.7,41.83,41.67,41.78,220252.0,30.9001,30.9965,30.8779,30.9594,220252.0
2016-01-22 10:15:00,41.77,41.86,41.74,41.85,128568.0,30.952,31.0187,30.9298,31.0113,128568.0
2016-01-22 10:20:00,41.86,41.87,41.79,41.85,153409.0,31.0187,31.0261,30.9668,31.0113,153409.0
2016-01-22 10:25:00,41.85,41.89,41.79,41.82,158335.0,31.0113,31.0409,30.9668,30.989,158335.0
2016-01-22 10:30:00,41.82,41.88,41.8,41.87,196516.0,30.989,31.0335,30.9742,31.0261,196516.0
2016-01-22 10:35:00,41.87,41.9,41.8,41.82,193395.0,31.0261,31.0483,30.9742,30.989,193395.0
2016-01-22 10:40:00,41.82,41.82,41.75,41.8,186907.0,30.989,30.989,30.9372,30.9742,186907.0
2016-01-22 10:45:00,41.8,41.86,41.79,41.86,76615.0,30.9742,31.0187,30.9668,31.0187,76615.0
2016-01-22 10:50:00,41.85,41.89,41.83,41.85,86486.0,31.0113,31.0409,30.9965,31.0113,86486.0
2016-01-22 10:55:00,41.86,41.87,41.83,41.85,130792.0,31.0187,31.0261,30.9965,31.0113,130792.0
2016-01-22 11:00:00,41.84,41.87,41.81,41.87,116423.0,31.0039,31.0261,30.9816,31.0261,116423.0
2016-01-22 11:05:00,41.87,41.92,41.85,41.87,130018.0,31.0261,31.0632,31.0113,31.0261,130018.0
2016-01-22 11:10:00,41.87,41.9,41.85,41.9,94254.0,31.0261,31.0483,31.0113,31.0483,94254.0
2016-01-22 11:15:00,41.9,41.95,41.87,41.93,126857.0,31.0483,31.0854,31.0261,31.0706,126857.0
2016-01-22 11:20:00,41.93,41.96,41.88,41.9,99625.0,31.0706,31.0928,31.0335,31.0483,99625.0
2016-01-22 11:25:00,41.9,41.93,41.87,41.92,146573.0,31.0483,31.0706,31.0261,31.0632,146573.0
2016-01-22 11:30:00,41.92,41.93,41.87,41.9,104828.0,31.0632,31.0706,31.0261,31.0483,104828.0
2016-01-22 11:35:00,41.9,41.91,41.86,41.86,78754.0,31.0483,31.0557,31.0187,31.0187,78754.0
2016-01-22 11:40:00,41.87,41.93,41.86,41.9,93109.0,31.0261,31.0706,31.0187,31.0483,93109.0
2016-01-22 11:45:00,41.91,41.95,41.85,41.87,92519.0,31.0557,31.0854,31.0113,31.0261,92519.0
2016-01-22 11:50:00,41.87,41.92,41.85,41.9,81584.0,31.0261,31.0632,31.0113,31.0483,81584.0
2016-01-22 11:55:00,41.9,41.94,41.9,41.9,79378.0,31.0483,31.078,31.0483,31.0483,79378.0
2016-01-22 12:00:00,41.9,41.93,41.89,41.9,112096.0,31.0483,31.0706,31.0409,31.0483,112096.0
2016-01-22 12:05:00,41.9,41.94,41.89,41.93,64585.0,31.0483,31.078,31.0409,31.0706,64585.0
2016-01-22 12:10:00,41.93,41.95,41.89,41.95,76516.0,31.0706,31.0854,31.0409,31.0854,76516.0
2016-01-22 12:15:00,41.95,41.96,41.93,41.94,83832.0,31.0854,31.0928,31.0706,31.078,83832.0
2016-01-22 12:20:00,41.94,41.96,41.92,41.94,117724.0,31.078,31.0928,31.0632,31.078,117724.0
2016-01-22 12:25:00,41.93,41.96,41.93,41.95,94458.0,31.0706,31.0928,31.0706,31.0854,94458.0
2016-01-22 12:30:00,41.95,41.95,41.92,41.94,105468.0,31.0854,31.0854,31.0632,31.078,105468.0
2016-01-22 12:35:00,41.94,41.97,41.92,41.97,73501.0,31.078,31.1002,31.0632,31.1002,73501.0
2016-01-22 12:40:00,41.97,41.99,41.95,41.96,65811.0,31.1002,31.115,31.0854,31.0928,65811.0
2016-01-22 12:45:00,41.95,41.97,41.95,41.97,58603.0,31.0854,31.1002,31.0854,31.1002,58603.0
2016-01-22 12:50:00,41.96,41.98,41.95,41.98,49369.0,31.0928,31.1076,31.0854,31.1076,49369.0
2016-01-22 12:55:00,41.98,41.99,41.97,41.99,44795.0,31.1076,31.115,31.1002,31.115,44795.0
2016-01-22 13:00:00,41.99,42.0,41.97,41.98,127291.0,31.115,31.1224,31.1002,31.1076,127291.0
2016-01-22 13:05:00,41.98,42.05,41.98,42.03,147848.0,31.1076,31.1595,31.1076,31.1447,147848.0
2016-01-22 13:10:00,42.03,42.05,42.01,42.03,49186.0,31.1447,31.1595,31.1298,31.1447,49186.0
2016-01-22 13:15:00,42.03,42.07,42.02,42.05,44135.0,31.1447,31.1743,31.1373,31.1595,44135.0
2016-01-22 13:20:00,42.05,42.12,42.05,42.1,108406.0,31.1595,31.2114,31.1595,31.1965,108406.0
2016-01-22 13:25:00,42.1,42.12,42.07,42.09,71303.0,31.1965,31.2114,31.1743,31.1891,71303.0
2016-01-22 13:30:00,42.09,42.12,42.08,42.09,68506.0,31.1891,31.2114,31.1817,31.1891,68506.0
2016-01-22 13:35:00,42.1,42.11,42.09,42.1,73160.0,31.1965,31.2039,31.1891,31.1965,73160.0
2016-01-22 13:40:00,42.1,42.14,42.09,42.12,113410.0,31.1965,31.2262,31.1891,31.2114,113410.0
2016-01-22 13:45:00,42.12,42.13,42.09,42.12,114875.0,31.2114,31.2188,31.1891,31.2114,114875.0
2016-01-22 13:50:00,42.12,42.17,42.1,42.15,61667.0,31.2114,31.2484,31.1965,31.2336,61667.0
2016-01-22 13:55:00,42.15,42.15,42.1,42.13,61703.0,31.2336,31.2336,31.1965,31.2188,61703.0
2016-01-22 14:00:00,42.13,42.2,42.12,42.18,108756.0,31.2188,31.2706,31.2114,31.2558,108756.0
2016-01-22 14:05:00,42.18,42.2,42.17,42.2,54068.0,31.2558,31.2706,31.2484,31.2706,54068.0
2016-01-22 14:10:00,42.2,42.22,42.17,42.22,67512.0,31.2706,31.2855,31.2484,31.2855,67512.0
2016-01-22 14:15:00,42.22,42.24,42.2,42.21,69048.0,31.2855,31.3003,31.2706,31.278,69048.0
2016-01-22 14:20:00,42.21,42.22,42.13,42.16,106805.0,31.278,31.2855,31.2188,31.241,106805.0
2016-01-22 14:25:00,42.16,42.18,42.15,42.16,56138.0,31.241,31.2558,31.2336,31.241,56138.0
2016-01-22 14:30:00,42.15,42.16,42.11,42.16,122088.0,31.2336,31.241,31.2039,31.241,122088.0
2016-01-22 14:35:00,42.16,42.17,42.08,42.08,153010.0,31.241,31.2484,31.1817,31.1817,153010.0
2016-01-22 14:40:00,42.08,42.12,42.04,42.06,165262.0,31.1817,31.2114,31.1521,31.1669,165262.0
2016-01-22 14:45:00,42.06,42.12,42.04,42.12,55496.0,31.1669,31.2114,31.1521,31.2114,55496.0
2016-01-22 14:50:00,42.12,42.13,42.08,42.12,104070.0,31.2114,31.2188,31.1817,31.2114,104070.0
2016-01-22 14:55:00,42.13,42.14,42.1,42.12,68609.0,31.2188,31.2262,31.1965,31.2114,68609.0
2016-01-22 15:00:00,42.12,42.14,42.08,42.09,97381.0,31.2114,31.2262,31.1817,31.1891,97381.0
2016-01-22 15:05:00,42.09,42.09,42.02,42.02,103952.0,31.1891,31.1891,31.1373,31.1373,103952.0
2016-01-22 15:10:00,42.04,42.08,41.99,42.06,172550.0,31.1521,31.1817,31.115,31.1669,172550.0
2016-01-22 15:15:00,42.08,42.11,42.06,42.09,147753.0,31.1817,31.2039,31.1669,31.1891,147753.0
2016-01-22 15:20:00,42.09,42.14,42.06,42.07,105802.0,31.1891,31.2262,31.1669,31.1743,105802.0
2016-01-22 15:25:00,42.06,42.14,42.06,42.13,160525.0,31.1669,31.2262,31.1669,31.2188,160525.0
2016-01-22 15:30:00,42.12,42.12,42.04,42.07,189074.0,31.2114,31.2114,31.1521,31.1743,189074.0
2016-01-22 15:35:00,42.07,42.14,42.07,42.14,164780.0,31.1743,31.2262,31.1743,31.2262,164780.0
2016-01-22 15:40:00,42.13,42.16,42.12,42.14,292918.0,31.2188,31.241,31.2114,31.2262,292918.0
2016-01-22 15:45:00,42.13,42.18,42.12,42.16,245111.0,31.2188,31.2558,31.2114,31.241,245111.0
2016-01-22 15:50:00,42.17,42.17,42.06,42.08,358681.0,31.2484,31.2484,31.1669,31.1817,358681.0
2016-01-22 15:55:00,42.08,42.09,42.04,42.05,698155.0,31.1817,31.1891,31.1521,31.1595,698155.0
2016-01-25 09:30:00,42.24,42.24,42.02,42.11,415356.0,31.3003,31.3003,31.1373,31.2039,415356.0
2016-01-25 09:35:00,42.1,42.11,42.0,42.0,114900.0,31.1965,31.2039,31.1224,31.1224,114900.0
2016-01-25 09:40:00,42.0,42.06,41.93,42.04,112571.0,31.1224,31.1669,31.0706,31.1521,112571.0
2016-01-25 09:45:00,42.04,42.08,41.97,42.01,147706.0,31.1521,31.1817,31.1002,31.1298,147706.0
2016-01-25 09:50:00,42.01,42.13,41.97,42.08,143604.0,31.1298,31.2188,31.1002,31.1817,143604.0
2016-01-25 09:55:00,42.08,42.08,42.0,42.04,88632.0,31.1817,31.1817,31.1224,31.1521,88632.0
2016-01-25 10:00:00,42.04,42.04,41.96,42.02,121782.0,31.1521,31.1521,31.0928,31.1373,121782.0
2016-01-25 10:05:00,42.01,42.08,42.0,42.05,107891.0,31.1298,31.1817,31.1224,31.1595,107891.0
2016-01-25 10:10:00,42.04,42.05,41.97,41.98,88894.0,31.1521,31.1595,31.1002,31.1076,88894.0
2016-01-25 10:15:00,41.97,42.02,41.93,41.99,212220.0,31.1002,31.1373,31.0706,31.115,212220.0
2016-01-25 10:20:00,42.0,42.03,41.97,42.0,105373.0,31.1224,31.1447,31.1002,31.1224,105373.0
2016-01-25 10:25:00,42.01,42.07,42.0,42.06,93393.0,31.1298,31.1743,31.1224,31.1669,93393.0
2016-01-25 10:30:00,42.05,42.12,42.05,42.11,98063.0,31.1595,31.2114,31.1595,31.2039,98063.0
2016-01-25 10:35:00,42.11,42.11,42.0,42.02,95847.0,31.2039,31.2039,31.1224,31.1373,95847.0
2016-01-25 10:40:00,42.02,42.06,41.98,42.04,70236.0,31.1373,31.1669,31.1076,31.1521,70236.0
2016-01-25 10:45:00,42.04,42.11,42.02,42.11,74270.0,31.1521,31.2039,31.1373,31.2039,74270.0
2016-01-25 10:50:00,42.1,42.11,42.07,42.09,62827.0,31.1965,31.2039,31.1743,31.1891,62827.0
2016-01-25 10:55:00,42.09,42.16,42.08,42.15,100882.0,31.1891,31.241,31.1817,31.2336,100882.0
2016-01-25 11:00:00,42.15,42.15,42.1,42.14,125800.0,31.2336,31.2336,31.1965,31.2262,125800.0
2016-01-25 11:05:00,42.14,42.17,42.13,42.16,85405.0,31.2262,31.2484,31.2188,31.241,85405.0
2016-01-25 11:10:00,42.16,42.16,42.1,42.13,90674.0,31.241,31.241,31.1965,31.2188,90674.0
2016-01-25 11:15:00,42.13,42.19,42.13,42.19,103164.0,31.2188,31.2632,31.2188,31.2632,103164.0
2016-01-25 11:20:00,42.2,42.25,42.19,42.21,151729.0,31.2706,31.3077,31.2632,31.278,151729.0
2016-01-25 11:25:00,42.22,42.26,42.2,42.25,87418.0,31.2855,31.3151,31.2706,31.3077,87418.0
2016-01-25 11:30:00,42.25,42.3,42.24,42.29,111861.0,31.3077,31.3447,31.3003,31.3373,111861.0
2016-01-25 11:35:00,42.29,42.37,42.28,42.37,137882.0,31.3373,31.3966,31.3299,31.3966,137882.0
2016-01-25 11:40:00,42.37,42.37,42.3,42.32,143108.0,31.3966,31.3966,31.3447,31.3596,143108.0
2016-01-25 11:45:00,42.33,42.35,42.31,42.33,78520.0,31.367,31.3818,31.3521,31.367,78520.0
2016-01-25 11:50:00,42.34,42.4,42.33,42.37,104841.0,31.3744,31.4188,31.367,31.3966,104841.0
2016-01-25 11:55:00,42.38,42.38,42.36,42.37,69851.0,31.404,31.404,31.3892,31.3966,69851.0
2016-01-25 12:00:00,42.36,42.39,42.36,42.37,77954.0,31.3892,31.4114,31.3892,31.3966,77954.0
2016-01-25 12:05:00,42.36,42.38,42.34,42.35,60763.0,31.3892,31.404,31.3744,31.3818,60763.0
2016-01-25 12:10:00,42.34,42.35,42.3,42.31,178839.0,31.3744,31.3818,31.3447,31.3521,178839.0
2016-01-25 12:15:00,42.31,42.36,42.3,42.34,87720.0,31.3521,31.3892,31.3447,31.3744,87720.0
2016-01-25 12:20:00,42.34,42.38,42.34,42.36,49351.0,31.3744,31.404,31.3744,31.3892,49351.0
2016-01-25 12:25:00,42.37,42.38,42.35,42.37,89906.0,31.3966,31.404,31.3818,31.3966,89906.0
2016-01-25 12:30:00,42.36,42.37,42.34,42.35,44423.0,31.3892,31.3966,31.3744,31.3818,44423.0
2016-01-25 12:35:00,42.36,42.4,42.35,42.39,122043.0,31.3892,31.4188,31.3818,31.4114,122043.0
2016-01-25 12:40:00,42.39,42.43,42.39,42.39,137294.0,31.4114,31.4411,31.4114,31.4114,137294.0
2016-01-25 12:45:00,42.4,42.4,42.38,42.4,65932.0,31.4188,31.4188,31.404,31.4188,65932.0
2016-01-25 12:50:00,42.4,42.43,42.39,42.41,96759.0,31.4188,31.4411,31.4114,31.4262,96759.0
2016-01-25 12:55:00,42.41,42.46,42.4,42.45,83729.0,31.4262,31.4633,31.4188,31.4559,83729.0
2016-01-25 13:00:00,42.45,42.47,42.44,42.46,117580.0,31.4559,31.4707,31.4485,31.4633,117580.0
2016-01-25 13:05:00,42.46,42.49,42.45,42.45,119981.0,31.4633,31.4855,31.4559,31.4559,119981.0
2016-01-25 13:10:00,42.46,42.49,42.45,42.48,75146.0,31.4633,31.4855,31.4559,31.4781,75146.0
2016-01-25 13:15:00,42.48,42.49,42.45,42.47,76101.0,31.4781,31.4855,31.4559,31.4707,76101.0
2016-01-25 13:20:00,42.47,42.5,42.46,42.48,124317.0,31.4707,31.4929,31.4633,31.4781,124317.0
2016-01-25 13:25:00,42.47,42.49,42.45,42.47,67009.0,31.4707,31.4855,31.4559,31.4707,67009.0
2016-01-25 13:30:00,42.48,42.49,42.46,42.46,87483.0,31.4781,31.4855,31.4633,31.4633,87483.0
2016-01-25 13:35:00,42.46,42.49,42.45,42.46,92700.0,31.4633,31.4855,31.4559,31.4633,92700.0
2016-01-25 13:40:00,42.46,42.46,42.44,42.45,63556.0,31.4633,31.4633,31.4485,31.4559,63556.0
2016-01-25 13:45:00,42.45,42.47,42.42,42.43,100186.0,31.4559,31.4707,31.4337,31.4411,100186.0
2016-01-25 13:50:00,42.43,42.44,42.39,42.4,89552.0,31.4411,31.4485,31.4114,31.4188,89552.0
2016-01-25 13:55:00,42.4,42.42,42.37,42.37,84384.0,31.4188,31.4337,31.3966,31.3966,84384.0
2016-01-25 14:00:00,42.37,42.38,42.35,42.37,129534.0,31.3966,31.404,31.3818,31.3966,129534.0
2016-01-25 14:05:00,42.37,42.43,42.36,42.42,87515.0,31.3966,31.4411,31.3892,31.4337,87515.0
2016-01-25 14:10:00,42.43,42.44,42.37,42.39,132994.0,31.4411,31.4485,31.3966,31.4114,132994.0
2016-01-25 14:15:00,42.4,42.44,42.39,42.41,77639.0,31.4188,31.4485,31.4114,31.4262,77639.0
2016-01-25 14:20:00,42.41,42.42,42.38,42.41,83933.0,31.4262,31.4337,31.404,31.4262,83933.0
2016-01-25 14:25:00,42.41,42.45,42.39,42.44,152513.0,31.4262,31.4559,31.4114,31.4485,152513.0
2016-01-25 14:30:00,42.45,42.47,42.44,42.45,101147.0,31.4559,31.4707,31.4485,31.4559,101147.0
2016-01-25 14:35:00,42.45,42.47,42.43,42.45,73468.0,31.4559,31.4707,31.4411,31.4559,73468.0
2016-01-25 14:40:00,42.45,42.45,42.4,42.41,131472.0,31.4559,31.4559,31.4188,31.4262,131472.0
2016-01-25 14:45:00,42.41,42.47,42.41,42.44,150682.0,31.4262,31.4707,31.4262,31.4485,150682.0
2016-01-25 14:50:00,42.44,42.45,42.42,42.45,117320.0,31.4485,31.4559,31.4337,31.4559,117320.0
2016-01-25 14:55:00,42.45,42.46,42.43,42.44,144354.0,31.4559,31.4633,31.4411,31.4485,144354.0
2016-01-25 15:00:00,42.44,42.46,42.43,42.44,155659.0,31.4485,31.4633,31.4411,31.4485,155659.0
2016-01-25 15:05:00,42.44,42.44,42.38,42.38,179214.0,31.4485,31.4485,31.404,31.404,179214.0
2016-01-25 15:10:00,42.38,42.4,42.35,42.36,162581.0,31.404,31.4188,31.3818,31.3892,162581.0
2016-01-25 15:15:00,42.35,42.38,42.31,42.35,156431.0,31.3818,31.404,31.3521,31.3818,156431.0
2016-01-25 15:20:00,42.35,42.36,42.3,42.3,214228.0,31.3818,31.3892,31.3447,31.3447,214228.0
2016-01-25 15:25:00,42.3,42.36,42.29,42.31,221349.0,31.3447,31.3892,31.3373,31.3521,221349.0
2016-01-25 15:30:00,42.3,42.32,42.19,42.2,231486.0,31.3447,31.3596,31.2632,31.2706,231486.0
2016-01-25 15:35:00,42.2,42.2,42.1,42.15,372992.0,31.2706,31.2706,31.1965,31.2336,372992.0
2016-01-25 15:40:00,42.15,42.15,42.07,42.07,308974.0,31.2336,31.2336,31.1743,31.1743,308974.0
2016-01-25 15:45:00,42.07,42.2,42.07,42.2,338869.0,31.1743,31.2706,31.1743,31.2706,338869.0
2016-01-25 15:50:00,42.19,42.24,42.14,42.22,347682.0,31.2632,31.3003,31.2262,31.2855,347682.0
2016-01-25 15:55:00,42.21,42.22,42.14,42.17,783849.0,31.278,31.2855,31.2262,31.2484,783849.0
2016-01-26 09:30:00,42.16,42.28,42.06,42.22,576028.0,31.241,31.3299,31.1669,31.2855,576028.0
2016-01-26 09:35:00,42.21,42.27,42.16,42.17,354403.0,31.278,31.3225,31.241,31.2484,354403.0
2016-01-26 09:40:00,42.18,42.29,42.15,42.19,243186.0,31.2558,31.3373,31.2336,31.2632,243186.0
2016-01-26 09:45:00,42.2,42.29,42.16,42.26,171916.0,31.2706,31.3373,31.241,31.3151,171916.0
2016-01-26 09:50:00,42.26,42.39,42.23,42.34,212662.0,31.3151,31.4114,31.2929,31.3744,212662.0
2016-01-26 09:55:00,42.34,42.38,42.29,42.33,223982.0,31.3744,31.404,31.3373,31.367,223982.0
2016-01-26 10:00:00,42.33,42.38,42.3,42.37,214800.0,31.367,31.404,31.3447,31.3966,214800.0
2016-01-26 10:05:00,42.37,42.42,42.35,42.39,158930.0,31.3966,31.4337,31.3818,31.4114,158930.0
2016-01-26 10:10:00,42.39,42.41,42.35,42.37,234224.0,31.4114,31.4262,31.3818,31.3966,234224.0
2016-01-26 10:15:00,42.37,42.38,42.33,42.33,230077.0,31.3966,31.404,31.367,31.367,230077.0
2016-01-26 10:20:00,42.34,42.34,42.29,42.32,138441.0,31.3744,31.3744,31.3373,31.3596,138441.0
2016-01-26 10:25:00,42.33,42.38,42.31,42.32,149627.0,31.367,31.404,31.3521,31.3596,149627.0
2016-01-26 10:30:00,42.31,42.4,42.31,42.35,108923.0,31.3521,31.4188,31.3521,31.3818,108923.0
2016-01-26 10:35:00,42.35,42.39,42.34,42.39,134377.0,31.3818,31.4114,31.3744,31.4114,134377.0
2016-01-26 10:40:00,42.39,42.43,42.37,42.41,145131.0,31.4114,31.4411,31.3966,31.4262,145131.0
2016-01-26 10:45:00,42.42,42.43,42.38,42.4,112949.0,31.4337,31.4411,31.404,31.4188,112949.0
2016-01-26 10:50:00,42.4,42.45,42.39,42.44,135148.0,31.4188,31.4559,31.4114,31.4485,135148.0
2016-01-26 10:55:00,42.44,42.46,42.41,42.41,147281.0,31.4485,31.4633,31.4262,31.4262,147281.0
2016-01-26 11:00:00,42.41,42.5,42.4,42.48,146812.0,31.4262,31.4929,31.4188,31.4781,146812.0
2016-01-26 11:05:00,42.48,42.48,42.41,42.41,100608.0,31.4781,31.4781,31.4262,31.4262,100608.0
2016-01-26 11:10:00,42.42,42.46,42.39,42.45,98448.0,31.4337,31.4633,31.4114,31.4559,98448.0
2016-01-26 11:15:00,42.45,42.46,42.4,42.46,87752.0,31.4559,31.4633,31.4188,31.4633,87752.0
2016-01-26 11:20:00,42.46,42.46,42.35,42.35,107037.0,31.4633,31.4633,31.3818,31.3818,107037.0
2016-01-26 11:25:00,42.36,42.37,42.3,42.31,105329.0,31.3892,31.3966,31.3447,31.3521,105329.0
2016-01-26 11:30:00,42.32,42.32,42.25,42.27,136436.0,31.3596,31.3596,31.3077,31.3225,136436.0
2016-01-26 11:35:00,42.27,42.32,42.25,42.29,83097.0,31.3225,31.3596,31.3077,31.3373,83097.0
2016-01-26 11:40:00,42.29,42.32,42.28,42.31,75679.0,31.3373,31.3596,31.3299,31.3521,75679.0
2016-01-26 11:45:00,42.31,42.32,42.29,42.3,40071.0,31.3521,31.3596,31.3373,31.3447,40071.0
2016-01-26 11:50:00,42.3,42.35,42.29,42.34,57361.0,31.3447,31.3818,31.3373,31.3744,57361.0
2016-01-26 11:55:00,42.34,42.34,42.25,42.25,67822.0,31.3744,31.3744,31.3077,31.3077,67822.0
2016-01-26 12:00:00,42.25,42.3,42.24,42.27,63856.0,31.3077,31.3447,31.3003,31.3225,63856.0
2016-01-26 12:05:00,42.27,42.28,42.25,42.26,82415.0,31.3225,31.3299,31.3077,31.3151,82415.0
2016-01-26 12:10:00,42.25,42.35,42.25,42.35,126025.0,31.3077,31.3818,31.3077,31.3818,126025.0
2016-01-26 12:15:00,42.35,42.36,42.29,42.3,78406.0,31.3818,31.3892,31.3373,31.3447,78406.0
2016-01-26 12:20:00,42.3,42.33,42.29,42.3,50225.0,31.3447,31.367,31.3373,31.3447,50225.0
2016-01-26 12:25:00,42.31,42.31,42.28,42.3,64608.0,31.3521,31.3521,31.3299,31.3447,64608.0
2016-01-26 12:30:00,42.3,42.33,42.28,42.28,56756.0,31.3447,31.367,31.3299,31.3299,56756.0
2016-01-26 12:35:00,42.29,42.33,42.29,42.3,50940.0,31.3373,31.367,31.3373,31.3447,50940.0
2016-01-26 12:40:00,42.3,42.33,42.27,42.27,103695.0,31.3447,31.367,31.3225,31.3225,103695.0
2016-01-26 12:45:00,42.27,42.32,42.27,42.3,76340.0,31.3225,31.3596,31.3225,31.3447,76340.0
2016-01-26 12:50:00,42.31,42.32,42.28,42.29,49631.0,31.3521,31.3596,31.3299,31.3373,49631.0
2016-01-26 12:55:00,42.29,42.29,42.24,42.24,67237.0,31.3373,31.3373,31.3003,31.3003,67237.0
2016-01-26 13:00:00,42.24,42.25,42.24,42.24,45750.0,31.3003,31.3077,31.3003,31.3003,45750.0
2016-01-26 13:05:00,42.24,42.25,42.2,42.21,72974.0,31.3003,31.3077,31.2706,31.278,72974.0
2016-01-26 13:10:00,42.2,42.22,42.18,42.2,76040.0,31.2706,31.2855,31.2558,31.2706,76040.0
2016-01-26 13:15:00,42.2,42.21,42.18,42.19,40363.0,31.2706,31.278,31.2558,31.2632,40363.0
2016-01-26 13:20:00,42.19,42.21,42.19,42.2,132006.0,31.2632,31.278,31.2632,31.2706,132006.0
2016-01-26 13:25:00,42.2,42.2,42.16,42.16,68786.0,31.2706,31.2706,31.241,31.241,68786.0
2016-01-26 13:30:00,42.16,42.17,42.11,42.12,60198.0,31.241,31.2484,31.2039,31.2114,60198.0
2016-01-26 13:35:00,42.13,42.13,42.09,42.09,81564.0,31.2188,31.2188,31.1891,31.1891,81564.0
2016-01-26 13:40:00,42.1,42.12,42.09,42.09,90029.0,31.1965,31.2114,31.1891,31.1891,90029.0
2016-01-26 13:45:00,42.1,42.16,42.09,42.14,64653.0,31.1965,31.241,31.1891,31.2262,64653.0
2016-01-26 13:50:00,42.14,42.16,42.1,42.11,76157.0,31.2262,31.241,31.1965,31.2039,76157.0
2016-01-26 13:55:00,42.11,42.11,42.08,42.08,65339.0,31.2039,31.2039,31.1817,31.1817,65339.0
2016-01-26 14:00:00,42.08,42.09,42.04,42.04,123470.0,31.1817,31.1891,31.1521,31.1521,123470.0
2016-01-26 14:05:00,42.04,42.05,42.02,42.02,79559.0,31.1521,31.1595,31.1373,31.1373,79559.0
2016-01-26 14:10:00,42.03,42.03,42.0,42.02,77172.0,31.1447,31.1447,31.1224,31.1373,77172.0
2016-01-26 14:15:00,42.02,42.02,41.99,42.01,113696.0,31.1373,31.1373,31.115,31.1298,113696.0
2016-01-26 14:20:00,42.01,42.02,41.99,42.0,81144.0,31.1298,31.1373,31.115,31.1224,81144.0
2016-01-26 14:25:00,41.99,42.0,41.93,41.96,90633.0,31.115,31.1224,31.0706,31.0928,90633.0
2016-01-26 14:30:00,41.96,42.0,41.95,41.99,53434.0,31.0928,31.1224,31.0854,31.115,53434.0
2016-01-26 14:35:00,41.99,42.01,41.95,42.0,88983.0,31.115,31.1298,31.0854,31.1224,88983.0
2016-01-26 14:40:00,42.01,42.04,42.0,42.04,86668.0,31.1298,31.1521,31.1224,31.1521,86668.0
2016-01-26 14:45:00,42.04,42.04,42.01,42.03,94596.0,31.1521,31.1521,31.1298,31.1447,94596.0
2016-01-26 14:50:00,42.03,42.06,42.02,42.05,108393.0,31.1447,31.1669,31.1373,31.1595,108393.0
2016-01-26 14:55:00,42.06,42.06,42.02,42.05,121994.0,31.1669,31.1669,31.1373,31.1595,121994.0
2016-01-26 15:00:00,42.04,42.07,42.01,42.03,241245.0,31.1521,31.1743,31.1298,31.1447,241245.0
2016-01-26 15:05:00,42.03,42.08,42.02,42.04,158942.0,31.1447,31.1817,31.1373,31.1521,158942.0
2016-01-26 15:10:00,42.04,42.07,42.03,42.05,101966.0,31.1521,31.1743,31.1447,31.1595,101966.0
2016-01-26 15:15:00,42.05,42.08,42.01,42.01,142579.0,31.1595,31.1817,31.1298,31.1298,142579.0
2016-01-26 15:20:00,42.0,42.04,42.0,42.02,144203.0,31.1224,31.1521,31.1224,31.1373,144203.0
2016-01-26 15:25:00,42.02,42.03,41.99,42.0,158558.0,31.1373,31.1447,31.115,31.1224,158558.0
2016-01-26 15:30:00,41.99,42.02,41.98,42.0,155097.0,31.115,31.1373,31.1076,31.1224,155097.0
2016-01-26 15:35:00,42.0,42.03,41.98,42.02,193887.0,31.1224,31.1447,31.1076,31.1373,193887.0
2016-01-26 15:40:00,42.01,42.1,42.01,42.1,250346.0,31.1298,31.1965,31.1298,31.1965,250346.0
2016-01-26 15:45:00,42.1,42.11,42.03,42.03,251056.0,31.1965,31.2039,31.1447,31.1447,251056.0
2016-01-26 15:50:00,42.04,42.04,41.99,42.01,298808.0,31.1521,31.1521,31.115,31.1298,298808.0
2016-01-26 15:55:00,42.0,42.08,41.97,42.07,735874.0,31.1224,31.1817,31.1002,31.1743,735874.0
2016-01-27 09:30:00,42.18,42.22,42.07,42.08,307581.0,31.2558,31.2855,31.1743,31.1817,307581.0
2016-01-27 09:35:00,42.08,42.19,42.01,42.13,199984.0,31.1817,31.2632,31.1298,31.2188,199984.0
2016-01-27 09:40:00,42.13,42.23,42.11,42.14,290655.0,31.2188,31.2929,31.2039,31.2262,290655.0
2016-01-27 09:45:00,42.15,42.18,42.07,42.15,194205.0,31.2336,31.2558,31.1743,31.2336,194205.0
2016-01-27 09:50:00,42.15,42.15,42.01,42.01,236859.0,31.2336,31.2336,31.1298,31.1298,236859.0
2016-01-27 09:55:00,42.02,42.12,41.94,42.11,410898.0,31.1373,31.2114,31.078,31.2039,410898.0
2016-01-27 10:00:00,42.11,42.11,42.01,42.01,281743.0,31.2039,31.2039,31.1298,31.1298,281743.0
2016-01-27 10:05:00,42.01,42.08,42.0,42.07,144487.0,31.1298,31.1817,31.1224,31.1743,144487.0
2016-01-27 10:10:00,42.06,42.09,42.04,42.05,268430.0,31.1669,31.1891,31.1521,31.1595,268430.0
2016-01-27 10:15:00,42.04,42.16,42.04,42.16,111707.0,31.1521,31.241,31.1521,31.241,111707.0
2016-01-27 10:20:00,42.16,42.16,42.09,42.12,147123.0,31.241,31.241,31.1891,31.2114,147123.0
2016-01-27 10:25:00,42.12,42.13,42.04,42.04,107934.0,31.2114,31.2188,31.1521,31.1521,107934.0
2016-01-27 10:30:00,42.05,42.1,42.04,42.09,175637.0,31.1595,31.1965,31.1521,31.1891,175637.0
2016-01-27 10:35:00,42.09,42.12,42.08,42.1,134846.0,31.1891,31.2114,31.1817,31.1965,134846.0
2016-01-27 10:40:00,42.11,42.11,42.02,42.04,129278.0,31.2039,31.2039,31.1373,31.1521,129278.0
2016-01-27 10:45:00,42.04,42.06,42.0,42.01,72953.0,31.1521,31.1669,31.1224,31.1298,72953.0
2016-01-27 10:50:00,42.0,42.02,41.96,42.01,140098.0,31.1224,31.1373,31.0928,31.1298,140098.0
2016-01-27 10:55:00,42.01,42.09,41.99,42.09,122314.0,31.1298,31.1891,31.115,31.1891,122314.0
2016-01-27 11:00:00,42.09,42.09,42.03,42.05,99162.0,31.1891,31.1891,31.1447,31.1595,99162.0
2016-01-27 11:05:00,42.05,42.07,42.03,42.04,80185.0,31.1595,31.1743,31.1447,31.1521,80185.0
2016-01-27 11:10:00,42.04,42.06,42.03,42.05,54070.0,31.1521,31.1669,31.1447,31.1595,54070.0
2016-01-27 11:15:00,42.05,42.11,42.03,42.1,133774.0,31.1595,31.2039,31.1447,31.1965,133774.0
2016-01-27 11:20:00,42.11,42.13,42.08,42.09,139258.0,31.2039,31.2188,31.1817,31.1891,139258.0
2016-01-27 11:25:00,42.09,42.15,42.05,42.12,126654.0,31.1891,31.2336,31.1595,31.2114,126654.0
2016-01-27 11:30:00,42.12,42.16,42.11,42.16,103260.0,31.2114,31.241,31.2039,31.241,103260.0
2016-01-27 11:35:00,42.16,42.25,42.16,42.21,226940.0,31.241,31.3077,31.241,31.278,226940.0
2016-01-27 11:40:00,42.21,42.27,42.17,42.27,162278.0,31.278,31.3225,31.2484,31.3225,162278.0
2016-01-27 11:45:00,42.27,42.35,42.26,42.29,218802.0,31.3225,31.3818,31.3151,31.3373,218802.0
2016-01-27 11:50:00,42.28,42.31,42.26,42.29,203498.0,31.3299,31.3521,31.3151,31.3373,203498.0
2016-01-27 11:55:00,42.29,42.35,42.27,42.34,208576.0,31.3373,31.3818,31.3225,31.3744,208576.0
2016-01-27 12:00:00,42.34,42.45,42.33,42.43,200369.0,31.3744,31.4559,31.367,31.4411,200369.0
2016-01-27 12:05:00,42.42,42.44,42.37,42.38,137509.0,31.4337,31.4485,31.3966,31.404,137509.0
2016-01-27 12:10:00,42.38,42.4,42.38,42.39,141440.0,31.404,31.4188,31.404,31.4114,141440.0
2016-01-27 12:15:00,42.39,42.42,42.37,42.4,88605.0,31.4114,31.4337,31.3966,31.4188,88605.0
2016-01-27 12:20:00,42.4,42.46,42.38,42.42,73989.0,31.4188,31.4633,31.404,31.4337,73989.0
2016-01-27 12:25:00,42.42,42.44,42.41,42.42,60588.0,31.4337,31.4485,31.4262,31.4337,60588.0
2016-01-27 12:30:00,42.43,42.45,42.41,42.44,67391.0,31.4411,31.4559,31.4262,31.4485,67391.0
2016-01-27 12:35:00,42.44,42.46,42.41,42.43,115992.0,31.4485,31.4633,31.4262,31.4411,115992.0
2016-01-27 12:40:00,42.44,42.44,42.38,42.39,59193.0,31.4485,31.4485,31.404,31.4114,59193.0
2016-01-27 12:45:00,42.4,42.4,42.37,42.38,125328.0,31.4188,31.4188,31.3966,31.404,125328.0
2016-01-27 12:50:00,42.38,42.38,42.32,42.34,91744.0,31.404,31.404,31.3596,31.3744,91744.0
2016-01-27 12:55:00,42.34,42.38,42.31,42.33,89722.0,31.3744,31.404,31.3521,31.367,89722.0
2016-01-27 13:00:00,42.33,42.35,42.32,42.35,61831.0,31.367,31.3818,31.3596,31.3818,61831.0
2016-01-27 13:05:00,42.34,42.37,42.34,42.37,40996.0,31.3744,31.3966,31.3744,31.3966,40996.0
2016-01-27 13:10:00,42.37,42.4,42.36,42.36,97647.0,31.3966,31.4188,31.3892,31.3892,97647.0
2016-01-27 13:15:00,42.36,42.37,42.33,42.37,112191.0,31.3892,31.3966,31.367,31.3966,112191.0
2016-01-27 13:20:00,42.37,42.42,42.36,42.4,67785.0,31.3966,31.4337,31.3892,31.4188,67785.0
2016-01-27 13:25:00,42.4,42.45,42.39,42.41,74004.0,31.4188,31.4559,31.4114,31.4262,74004.0
2016-01-27 13:30:00,42.41,42.45,42.41,42.43,58904.0,31.4262,31.4559,31.4262,31.4411,58904.0
2016-01-27 13:35:00,42.43,42.43,42.39,42.41,83303.0,31.4411,31.4411,31.4114,31.4262,83303.0
2016-01-27 13:40:00,42.41,42.42,42.33,42.34,69164.0,31.4262,31.4337,31.367,31.3744,69164.0
2016-01-27 13:45:00,42.34,42.37,42.32,42.35,73148.0,31.3744,31.3966,31.3596,31.3818,73148.0
2016-01-27 13:50:00,42.35,42.38,42.31,42.31,64155.0,31.3818,31.404,31.3521,31.3521,64155.0
2016-01-27 13:55:00,42.3,42.34,42.28,42.34,66631.0,31.3447,31.3744,31.3299,31.3744,66631.0
2016-01-27 14:00:00,42.34,42.45,42.24,42.32,276587.0,31.3744,31.4559,31.3003,31.3596,276587.0
2016-01-27 14:05:00,42.32,42.38,42.2,42.21,207023.0,31.3596,31.404,31.2706,31.278,207023.0
2016-01-27 14:10:00,42.21,42.31,42.13,42.17,353121.0,31.278,31.3521,31.2188,31.2484,353121.0
2016-01-27 14:15:00,42.16,42.31,42.15,42.22,195251.0,31.241,31.3521,31.2336,31.2855,195251.0
2016-01-27 14:20:00,42.21,42.29,42.19,42.21,142265.0,31.278,31.3373,31.2632,31.278,142265.0
2016-01-27 14:25:00,42.2,42.24,42.16,42.22,94630.0,31.2706,31.3003,31.241,31.2855,94630.0
2016-01-27 14:30:00,42.21,42.26,42.18,42.21,94616.0,31.278,31.3151,31.2558,31.278,94616.0
2016-01-27 14:35:00,42.21,42.21,42.1,42.1,135240.0,31.278,31.278,31.1965,31.1965,135240.0
2016-01-27 14:40:00,42.1,42.16,42.09,42.16,150497.0,31.1965,31.241,31.1891,31.241,150497.0
2016-01-27 14:45:00,42.16,42.17,42.12,42.12,148228.0,31.241,31.2484,31.2114,31.2114,148228.0
2016-01-27 14:50:00,42.12,42.15,42.08,42.11,189576.0,31.2114,31.2336,31.1817,31.2039,189576.0
2016-01-27 14:55:00,42.11,42.13,41.99,42.04,257742.0,31.2039,31.2188,31.115,31.1521,257742.0
2016-01-27 15:00:00,42.03,42.03,41.9,41.96,138154.0,31.1447,31.1447,31.0483,31.0928,138154.0
2016-01-27 15:05:00,41.96,42.04,41.96,42.03,222046.0,31.0928,31.1521,31.0928,31.1447,222046.0
2016-01-27 15:10:00,42.02,42.03,41.83,41.84,251717.0,31.1373,31.1447,30.9965,31.0039,251717.0
2016-01-27 15:15:00,41.84,41.89,41.81,41.88,218909.0,31.0039,31.0409,30.9816,31.0335,218909.0
2016-01-27 15:20:00,41.88,41.96,41.83,41.9,259918.0,31.0335,31.0928,30.9965,31.0483,259918.0
2016-01-27 15:25:00,41.9,41.95,41.87,41.9,182009.0,31.0483,31.0854,31.0261,31.0483,182009.0
2016-01-27 15:30:00,41.89,41.98,41.88,41.89,134649.0,31.0409,31.1076,31.0335,31.0409,134649.0
2016-01-27 15:35:00,41.9,42.03,41.86,41.92,216636.0,31.0483,31.1447,31.0187,31.0632,216636.0
2016-01-27 15:40:00,41.91,42.02,41.88,42.02,202443.0,31.0557,31.1373,31.0335,31.1373,202443.0
2016-01-27 15:45:00,42.01,42.06,41.97,42.03,285427.0,31.1298,31.1669,31.1002,31.1447,285427.0
2016-01-27 15:50:00,42.03,42.06,42.0,42.05,284370.0,31.1447,31.1669,31.1224,31.1595,284370.0
2016-01-27 15:55:00,42.05,42.12,42.02,42.09,579987.0,31.1595,31.2114,31.1373,31.1891,579987.0
2016-01-28 09:30:00,42.18,42.39,42.06,42.19,529860.0,31.2558,31.4114,31.1669,31.2632,529860.0
2016-01-28 09:35:00,42.18,42.4,42.15,42.31,437650.0,31.2558,31.4188,31.2336,31.3521,437650.0
2016-01-28 09:40:00,42.31,42.45,42.27,42.44,331427.0,31.3521,31.4559,31.3225,31.4485,331427.0
2016-01-28 09:45:00,42.43,42.44,42.35,42.38,271503.0,31.4411,31.4485,31.3818,31.404,271503.0
2016-01-28 09:50:00,42.36,42.46,42.36,42.43,156106.0,31.3892,31.4633,31.3892,31.4411,156106.0
2016-01-28 09:55:00,42.43,42.46,42.41,42.44,112462.0,31.4411,31.4633,31.4262,31.4485,112462.0
2016-01-28 10:00:00,42.44,42.44,42.36,42.41,172851.0,31.4485,31.4485,31.3892,31.4262,172851.0
2016-01-28 10:05:00,42.41,42.43,42.39,42.42,163444.0,31.4262,31.4411,31.4114,31.4337,163444.0
2016-01-28 10:10:00,42.42,42.44,42.41,42.41,164312.0,31.4337,31.4485,31.4262,31.4262,164312.0
2016-01-28 10:15:00,42.42,42.43,42.39,42.42,184210.0,31.4337,31.4411,31.4114,31.4337,184210.0
2016-01-28 10:20:00,42.43,42.49,42.4,42.44,371859.0,31.4411,31.4855,31.4188,31.4485,371859.0
2016-01-28 10:25:00,42.44,42.45,42.39,42.39,245355.0,31.4485,31.4559,31.4114,31.4114,245355.0
2016-01-28 10:30:00,42.39,42.42,42.34,42.37,261654.0,31.4114,31.4337,31.3744,31.3966,261654.0
2016-01-28 10:35:00,42.37,42.4,42.3,42.3,169842.0,31.3966,31.4188,31.3447,31.3447,169842.0
2016-01-28 10:40:00,42.3,42.31,42.27,42.27,245636.0,31.3447,31.3521,31.3225,31.3225,245636.0
2016-01-28 10:45:00,42.27,42.29,42.23,42.25,193880.0,31.3225,31.3373,31.2929,31.3077,193880.0
2016-01-28 10:50:00,42.25,42.25,42.15,42.15,132393.0,31.3077,31.3077,31.2336,31.2336,132393.0
2016-01-28 10:55:00,42.16,42.25,42.15,42.23,104745.0,31.241,31.3077,31.2336,31.2929,104745.0
2016-01-28 11:00:00,42.23,42.24,42.19,42.22,72394.0,31.2929,31.3003,31.2632,31.2855,72394.0
2016-01-28 11:05:00,42.22,42.26,42.21,42.23,166212.0,31.2855,31.3151,31.278,31.2929,166212.0
2016-01-28 11:10:00,42.23,42.23,42.16,42.17,128400.0,31.2929,31.2929,31.241,31.2484,128400.0
2016-01-28 11:15:00,42.17,42.22,42.16,42.19,108626.0,31.2484,31.2855,31.241,31.2632,108626.0
2016-01-28 11:20:00,42.19,42.23,42.18,42.19,237464.0,31.2632,31.2929,31.2558,31.2632,237464.0
2016-01-28 11:25:00,42.19,42.22,42.16,42.18,136080.0,31.2632,31.2855,31.241,31.2558,136080.0
2016-01-28 11:30:00,42.17,42.18,42.13,42.16,83705.0,31.2484,31.2558,31.2188,31.241,83705.0
2016-01-28 11:35:00,42.17,42.2,42.14,42.18,72784.0,31.2484,31.2706,31.2262,31.2558,72784.0
2016-01-28 11:40:00,42.18,42.21,42.12,42.14,75234.0,31.2558,31.278,31.2114,31.2262,75234.0
2016-01-28 11:45:00,42.14,42.15,42.08,42.09,86828.0,31.2262,31.2336,31.1817,31.1891,86828.0
2016-01-28 11:50:00,42.09,42.14,42.08,42.12,91373.0,31.1891,31.2262,31.1817,31.2114,91373.0
2016-01-28 11:55:00,42.12,42.12,42.06,42.07,85029.0,31.2114,31.2114,31.1669,31.1743,85029.0
2016-01-28 12:00:00,42.07,42.15,42.06,42.15,87107.0,31.1743,31.2336,31.1669,31.2336,87107.0
2016-01-28 12:05:00,42.15,42.17,42.13,42.17,68930.0,31.2336,31.2484,31.2188,31.2484,68930.0
2016-01-28 12:10:00,42.17,42.21,42.15,42.19,81274.0,31.2484,31.278,31.2336,31.2632,81274.0
2016-01-28 12:15:00,42.19,42.2,42.15,42.17,98772.0,31.2632,31.2706,31.2336,31.2484,98772.0
2016-01-28 12:20:00,42.18,42.26,42.17,42.23,266501.0,31.2558,31.3151,31.2484,31.2929,266501.0
2016-01-28 12:25:00,42.24,42.33,42.23,42.32,75438.0,31.3003,31.367,31.2929,31.3596,75438.0
2016-01-28 12:30:00,42.33,42.38,42.29,42.38,159898.0,31.367,31.404,31.3373,31.404,159898.0
2016-01-28 12:35:00,42.38,42.43,42.36,42.41,179530.0,31.404,31.4411,31.3892,31.4262,179530.0
2016-01-28 12:40:00,42.41,42.45,42.39,42.45,133024.0,31.4262,31.4559,31.4114,31.4559,133024.0
2016-01-28 12:45:00,42.45,42.52,42.44,42.48,540132.0,31.4559,31.5078,31.4485,31.4781,540132.0
2016-01-28 12:50:00,42.48,42.49,42.42,42.45,88841.0,31.4781,31.4855,31.4337,31.4559,88841.0
2016-01-28 12:55:00,42.44,42.46,42.41,42.43,44405.0,31.4485,31.4633,31.4262,31.4411,44405.0
2016-01-28 13:00:00,42.42,42.44,42.37,42.4,104732.0,31.4337,31.4485,31.3966,31.4188,104732.0
2016-01-28 13:05:00,42.39,42.42,42.38,42.4,77644.0,31.4114,31.4337,31.404,31.4188,77644.0
2016-01-28 13:10:00,42.41,42.49,42.39,42.47,85737.0,31.4262,31.4855,31.4114,31.4707,85737.0
2016-01-28 13:15:00,42.47,42.48,42.39,42.39,87799.0,31.4707,31.4781,31.4114,31.4114,87799.0
2016-01-28 13:20:00,42.39,42.41,42.33,42.35,175887.0,31.4114,31.4262,31.367,31.3818,175887.0
2016-01-28 13:25:00,42.36,42.44,42.35,42.44,80187.0,31.3892,31.4485,31.3818,31.4485,80187.0
2016-01-28 13:30:00,42.43,42.5,42.41,42.48,81181.0,31.4411,31.4929,31.4262,31.4781,81181.0
2016-01-28 13:35:00,42.48,42.52,42.47,42.49,83430.0,31.4781,31.5078,31.4707,31.4855,83430.0
2016-01-28 13:40:00,42.49,42.53,42.48,42.49,86317.0,31.4855,31.5152,31.4781,31.4855,86317.0
2016-01-28 13:45:00,42.48,42.5,42.46,42.48,161673.0,31.4781,31.4929,31.4633,31.4781,161673.0
2016-01-28 13:50:00,42.48,42.49,42.44,42.48,88070.0,31.4781,31.4855,31.4485,31.4781,88070.0
2016-01-28 13:55:00,42.48,42.52,42.39,42.4,260409.0,31.4781,31.5078,31.4114,31.4188,260409.0
2016-01-28 14:00:00,42.4,42.49,42.39,42.48,146318.0,31.4188,31.4855,31.4114,31.4781,146318.0
2016-01-28 14:05:00,42.49,42.54,42.47,42.52,217000.0,31.4855,31.5226,31.4707,31.5078,217000.0
2016-01-28 14:10:00,42.53,42.54,42.5,42.52,115905.0,31.5152,31.5226,31.4929,31.5078,115905.0
2016-01-28 14:15:00,42.53,42.56,42.52,42.54,285031.0,31.5152,31.5374,31.5078,31.5226,285031.0
2016-01-28 14:20:00,42.54,42.6,42.53,42.59,192155.0,31.5226,31.567,31.5152,31.5596,192155.0
2016-01-28 14:25:00,42.58,42.62,42.57,42.61,138828.0,31.5522,31.5819,31.5448,31.5744,138828.0
2016-01-28 14:30:00,42.61,42.66,42.6,42.65,234438.0,31.5744,31.6115,31.567,31.6041,234438.0
2016-01-28 14:35:00,42.64,42.66,42.59,42.6,157682.0,31.5967,31.6115,31.5596,31.567,157682.0
2016-01-28 14:40:00,42.6,42.61,42.56,42.58,288974.0,31.567,31.5744,31.5374,31.5522,288974.0
2016-01-28 14:45:00,42.58,42.6,42.55,42.56,111873.0,31.5522,31.567,31.53,31.5374,111873.0
2016-01-28 14:50:00,42.56,42.59,42.54,42.56,175717.0,31.5374,31.5596,31.5226,31.5374,175717.0
2016-01-28 14:55:00,42.56,42.61,42.54,42.59,134058.0,31.5374,31.5744,31.5226,31.5596,134058.0
2016-01-28 15:00:00,42.6,42.62,42.53,42.56,213101.0,31.567,31.5819,31.5152,31.5374,213101.0
2016-01-28 15:05:00,42.55,42.58,42.5,42.57,194173.0,31.53,31.5522,31.4929,31.5448,194173.0
2016-01-28 15:10:00,42.57,42.65,42.57,42.64,280378.0,31.5448,31.6041,31.5448,31.5967,280378.0
2016-01-28 15:15:00,42.64,42.66,42.61,42.61,226845.0,31.5967,31.6115,31.5744,31.5744,226845.0
2016-01-28 15:20:00,42.62,42.66,42.6,42.63,229593.0,31.5819,31.6115,31.567,31.5893,229593.0
2016-01-28 15:25:00,42.63,42.68,42.62,42.66,332090.0,31.5893,31.6263,31.5819,31.6115,332090.0
2016-01-28 15:30:00,42.66,42.68,42.6,42.62,349911.0,31.6115,31.6263,31.567,31.5819,349911.0
2016-01-28 15:35:00,42.62,42.72,42.62,42.69,326731.0,31.5819,31.656,31.5819,31.6337,326731.0
2016-01-28 15:40:00,42.7,42.72,42.57,42.58,206031.0,31.6411,31.656,31.5448,31.5522,206031.0
2016-01-28 15:45:00,42.57,42.63,42.55,42.58,370752.0,31.5448,31.5893,31.53,31.5522,370752.0
2016-01-28 15:50:00,42.59,42.6,42.55,42.57,433332.0,31.5596,31.567,31.53,31.5448,433332.0
2016-01-28 15:55:00,42.57,42.63,42.56,42.56,689962.0,31.5448,31.5893,31.5374,31.5374,689962.0
2016-01-29 09:30:00,42.86,42.9,42.69,42.78,339940.0,31.7597,31.7893,31.6337,31.7004,339940.0
2016-01-29 09:35:00,42.78,42.9,42.76,42.88,178026.0,31.7004,31.7893,31.6856,31.7745,178026.0
2016-01-29 09:40:00,42.88,42.95,42.85,42.86,176422.0,31.7745,31.8264,31.7523,31.7597,176422.0
2016-01-29 09:45:00,42.87,42.93,42.86,42.93,137006.0,31.7671,31.8116,31.7597,31.8116,137006.0
2016-01-29 09:50:00,42.94,42.99,42.85,42.85,258399.0,31.819,31.856,31.7523,31.7523,258399.0
2016-01-29 09:55:00,42.86,42.88,42.81,42.81,96025.0,31.7597,31.7745,31.7226,31.7226,96025.0
2016-01-29 10:00:00,42.82,42.87,42.75,42.77,180510.0,31.7301,31.7671,31.6782,31.693,180510.0
2016-01-29 10:05:00,42.77,42.8,42.72,42.76,128844.0,31.693,31.7152,31.656,31.6856,128844.0
2016-01-29 10:10:00,42.75,42.79,42.69,42.75,134015.0,31.6782,31.7078,31.6337,31.6782,134015.0
2016-01-29 10:15:00,42.74,42.75,42.65,42.7,133766.0,31.6708,31.6782,31.6041,31.6411,133766.0
2016-01-29 10:20:00,42.71,42.76,42.68,42.71,88556.0,31.6485,31.6856,31.6263,31.6485,88556.0
2016-01-29 10:25:00,42.71,42.81,42.7,42.78,137336.0,31.6485,31.7226,31.6411,31.7004,137336.0
2016-01-29 10:30:00,42.79,42.8,42.73,42.79,102000.0,31.7078,31.7152,31.6634,31.7078,102000.0
2016-01-29 10:35:00,42.8,42.8,42.72,42.75,91207.0,31.7152,31.7152,31.656,31.6782,91207.0
2016-01-29 10:40:00,42.75,42.81,42.75,42.81,148992.0,31.6782,31.7226,31.6782,31.7226,148992.0
2016-01-29 10:45:00,42.81,42.82,42.76,42.79,90623.0,31.7226,31.7301,31.6856,31.7078,90623.0
2016-01-29 10:50:00,42.79,42.83,42.77,42.79,57472.0,31.7078,31.7375,31.693,31.7078,57472.0
2016-01-29 10:55:00,42.79,42.87,42.78,42.82,199587.0,31.7078,31.7671,31.7004,31.7301,199587.0
2016-01-29 11:00:00,42.82,42.87,42.78,42.86,220623.0,31.7301,31.7671,31.7004,31.7597,220623.0
2016-01-29 11:05:00,42.87,42.91,42.82,42.91,173382.0,31.7671,31.7968,31.7301,31.7968,173382.0
2016-01-29 11:10:00,42.91,42.92,42.86,42.91,64845.0,31.7968,31.8042,31.7597,31.7968,64845.0
2016-01-29 11:15:00,42.91,42.92,42.85,42.91,93951.0,31.7968,31.8042,31.7523,31.7968,93951.0
2016-01-29 11:20:00,42.91,42.96,42.9,42.93,128036.0,31.7968,31.8338,31.7893,31.8116,128036.0
2016-01-29 11:25:00,42.93,42.95,42.91,42.94,81346.0,31.8116,31.8264,31.7968,31.819,81346.0
2016-01-29 11:30:00,42.94,42.98,42.93,42.97,186572.0,31.819,31.8486,31.8116,31.8412,186572.0
2016-01-29 11:35:00,42.97,43.0,42.97,42.98,194516.0,31.8412,31.8634,31.8412,31.8486,194516.0
2016-01-29 11:40:00,42.99,43.0,42.96,42.99,112664.0,31.856,31.8634,31.8338,31.856,112664.0
2016-01-29 11:45:00,42.99,43.15,42.99,43.12,522483.0,31.856,31.9746,31.856,31.9524,522483.0
2016-01-29 11:50:00,43.12,43.25,43.11,43.2,197631.0,31.9524,32.0487,31.945,32.0116,197631.0
2016-01-29 11:55:00,43.21,43.21,43.17,43.19,93304.0,32.0191,32.0191,31.9894,32.0042,93304.0
2016-01-29 12:00:00,43.2,43.2,43.13,43.15,79256.0,32.0116,32.0116,31.9598,31.9746,79256.0
2016-01-29 12:05:00,43.15,43.17,43.13,43.14,79365.0,31.9746,31.9894,31.9598,31.9672,79365.0
2016-01-29 12:10:00,43.14,43.16,43.11,43.12,102975.0,31.9672,31.982,31.945,31.9524,102975.0
2016-01-29 12:15:00,43.11,43.15,43.1,43.14,97341.0,31.945,31.9746,31.9375,31.9672,97341.0
2016-01-29 12:20:00,43.14,43.14,43.1,43.12,73184.0,31.9672,31.9672,31.9375,31.9524,73184.0
2016-01-29 12:25:00,43.12,43.19,43.12,43.13,72444.0,31.9524,32.0042,31.9524,31.9598,72444.0
2016-01-29 12:30:00,43.13,43.22,43.13,43.22,157614.0,31.9598,32.0265,31.9598,32.0265,157614.0
2016-01-29 12:35:00,43.22,43.25,43.2,43.24,123276.0,32.0265,32.0487,32.0116,32.0413,123276.0
2016-01-29 12:40:00,43.25,43.25,43.21,43.23,92137.0,32.0487,32.0487,32.0191,32.0339,92137.0
2016-01-29 12:45:00,43.23,43.26,43.23,43.24,93667.0,32.0339,32.0561,32.0339,32.0413,93667.0
2016-01-29 12:50:00,43.24,43.26,43.21,43.22,79897.0,32.0413,32.0561,32.0191,32.0265,79897.0
2016-01-29 12:55:00,43.22,43.23,43.18,43.19,85966.0,32.0265,32.0339,31.9968,32.0042,85966.0
2016-01-29 13:00:00,43.19,43.2,43.15,43.15,115624.0,32.0042,32.0116,31.9746,31.9746,115624.0
2016-01-29 13:05:00,43.15,43.15,43.12,43.14,154071.0,31.9746,31.9746,31.9524,31.9672,154071.0
2016-01-29 13:10:00,43.14,43.15,43.11,43.11,173389.0,31.9672,31.9746,31.945,31.945,173389.0
2016-01-29 13:15:00,43.12,43.14,43.1,43.1,209946.0,31.9524,31.9672,31.9375,31.9375,209946.0
2016-01-29 13:20:00,43.11,43.12,43.08,43.1,92583.0,31.945,31.9524,31.9227,31.9375,92583.0
2016-01-29 13:25:00,43.1,43.11,43.05,43.06,104986.0,31.9375,31.945,31.9005,31.9079,104986.0
2016-01-29 13:30:00,43.06,43.08,43.05,43.07,302813.0,31.9079,31.9227,31.9005,31.9153,302813.0
2016-01-29 13:35:00,43.07,43.09,43.04,43.05,236188.0,31.9153,31.9301,31.8931,31.9005,236188.0
2016-01-29 13:40:00,43.05,43.1,43.05,43.1,261570.0,31.9005,31.9375,31.9005,31.9375,261570.0
2016-01-29 13:45:00,43.09,43.11,43.08,43.11,108550.0,31.9301,31.945,31.9227,31.945,108550.0
2016-01-29 13:50:00,43.11,43.11,43.07,43.1,221484.0,31.945,31.945,31.9153,31.9375,221484.0
2016-01-29 13:55:00,43.09,43.1,43.06,43.07,200097.0,31.9301,31.9375,31.9079,31.9153,200097.0
2016-01-29 14:00:00,43.07,43.09,43.05,43.08,95551.0,31.9153,31.9301,31.9005,31.9227,95551.0
2016-01-29 14:05:00,43.08,43.09,43.05,43.06,161909.0,31.9227,31.9301,31.9005,31.9079,161909.0
2016-01-29 14:10:00,43.06,43.09,43.05,43.08,127736.0,31.9079,31.9301,31.9005,31.9227,127736.0
2016-01-29 14:15:00,43.08,43.08,43.05,43.08,60388.0,31.9227,31.9227,31.9005,31.9227,60388.0
2016-01-29 14:20:00,43.08,43.09,43.05,43.07,123888.0,31.9227,31.9301,31.9005,31.9153,123888.0
2016-01-29 14:25:00,43.08,43.16,43.07,43.15,79068.0,31.9227,31.982,31.9153,31.9746,79068.0
2016-01-29 14:30:00,43.16,43.17,43.09,43.16,100166.0,31.982,31.9894,31.9301,31.982,100166.0
2016-01-29 14:35:00,43.16,43.17,43.13,43.14,112729.0,31.982,31.9894,31.9598,31.9672,112729.0
2016-01-29 14:40:00,43.13,43.14,43.08,43.09,193340.0,31.9598,31.9672,31.9227,31.9301,193340.0
2016-01-29 14:45:00,43.09,43.11,43.08,43.09,99149.0,31.9301,31.945,31.9227,31.9301,99149.0
2016-01-29 14:50:00,43.09,43.11,43.06,43.1,132826.0,31.9301,31.945,31.9079,31.9375,132826.0
2016-01-29 14:55:00,43.1,43.12,43.07,43.09,143969.0,31.9375,31.9524,31.9153,31.9301,143969.0
2016-01-29 15:00:00,43.09,43.1,42.99,43.0,558048.0,31.9301,31.9375,31.856,31.8634,558048.0
2016-01-29 15:05:00,43.0,43.05,42.99,43.01,329549.0,31.8634,31.9005,31.856,31.8709,329549.0
2016-01-29 15:10:00,43.0,43.01,42.97,43.0,157434.0,31.8634,31.8709,31.8412,31.8634,157434.0
2016-01-29 15:15:00,43.01,43.01,42.97,43.01,122131.0,31.8709,31.8709,31.8412,31.8709,122131.0
2016-01-29 15:20:00,43.01,43.05,43.0,43.04,293379.0,31.8709,31.9005,31.8634,31.8931,293379.0
2016-01-29 15:25:00,43.04,43.06,43.02,43.05,209682.0,31.8931,31.9079,31.8783,31.9005,209682.0
2016-01-29 15:30:00,43.05,43.07,43.02,43.05,175420.0,31.9005,31.9153,31.8783,31.9005,175420.0
2016-01-29 15:35:00,43.05,43.08,43.03,43.05,295462.0,31.9005,31.9227,31.8857,31.9005,295462.0
2016-01-29 15:40:00,43.04,43.09,43.03,43.07,253818.0,31.8931,31.9301,31.8857,31.9153,253818.0
2016-01-29 15:45:00,43.07,43.08,42.97,42.97,647173.0,31.9153,31.9227,31.8412,31.8412,647173.0
2016-01-29 15:50:00,42.97,43.01,42.95,42.98,524586.0,31.8412,31.8709,31.8264,31.8486,524586.0
2016-01-29 15:55:00,42.99,43.04,42.91,42.92,1506801.0,31.856,31.8931,31.7968,31.8042,1506801.0
2016-02-01 09:30:00,42.6,42.74,42.57,42.73,647231.0,31.567,31.6708,31.5448,31.6634,647231.0
2016-02-01 09:35:00,42.75,42.94,42.71,42.93,405047.0,31.6782,31.819,31.6485,31.8116,405047.0
2016-02-01 09:40:00,42.92,42.92,42.82,42.89,279105.0,31.8042,31.8042,31.7301,31.7819,279105.0
2016-02-01 09:45:00,42.9,42.92,42.79,42.81,254545.0,31.7893,31.8042,31.7078,31.7226,254545.0
2016-02-01 09:50:00,42.82,42.88,42.82,42.83,278670.0,31.7301,31.7745,31.7301,31.7375,278670.0
2016-02-01 09:55:00,42.83,42.9,42.8,42.89,255229.0,31.7375,31.7893,31.7152,31.7819,255229.0
2016-02-01 10:00:00,42.89,42.97,42.85,42.94,178112.0,31.7819,31.8412,31.7523,31.819,178112.0
2016-02-01 10:05:00,42.94,42.94,42.85,42.9,149906.0,31.819,31.819,31.7523,31.7893,149906.0
2016-02-01 10:10:00,42.9,42.95,42.89,42.94,141259.0,31.7893,31.8264,31.7819,31.819,141259.0
2016-02-01 10:15:00,42.94,42.95,42.9,42.91,135471.0,31.819,31.8264,31.7893,31.7968,135471.0
2016-02-01 10:20:00,42.91,42.94,42.88,42.92,94204.0,31.7968,31.819,31.7745,31.8042,94204.0
2016-02-01 10:25:00,42.93,42.98,42.86,42.87,163010.0,31.8116,31.8486,31.7597,31.7671,163010.0
2016-02-01 10:30:00,42.87,42.89,42.85,42.89,110068.0,31.7671,31.7819,31.7523,31.7819,110068.0
2016-02-01 10:35:00,42.89,42.91,42.87,42.9,193445.0,31.7819,31.7968,31.7671,31.7893,193445.0
2016-02-01 10:40:00,42.9,42.92,42.89,42.91,665433.0,31.7893,31.8042,31.7819,31.7968,665433.0
2016-02-01 10:45:00,42.92,43.04,42.91,43.04,225977.0,31.8042,31.8931,31.7968,31.8931,225977.0
2016-02-01 10:50:00,43.04,43.11,43.04,43.09,132403.0,31.8931,31.945,31.8931,31.9301,132403.0
2016-02-01 10:55:00,43.09,43.15,43.07,43.11,111973.0,31.9301,31.9746,31.9153,31.945,111973.0
2016-02-01 11:00:00,43.11,43.13,43.04,43.04,138936.0,31.945,31.9598,31.8931,31.8931,138936.0
2016-02-01 11:05:00,43.04,43.05,42.99,43.0,199801.0,31.8931,31.9005,31.856,31.8634,199801.0
2016-02-01 11:10:00,43.0,43.02,42.99,43.0,196676.0,31.8634,31.8783,31.856,31.8634,196676.0
2016-02-01 11:15:00,43.0,43.09,42.99,43.05,171850.0,31.8634,31.9301,31.856,31.9005,171850.0
2016-02-01 11:20:00,43.05,43.05,42.98,43.01,323289.0,31.9005,31.9005,31.8486,31.8709,323289.0
2016-02-01 11:25:00,43.01,43.03,42.99,43.01,264905.0,31.8709,31.8857,31.856,31.8709,264905.0
2016-02-01 11:30:00,43.02,43.08,43.0,43.07,258417.0,31.8783,31.9227,31.8634,31.9153,258417.0
2016-02-01 11:35:00,43.07,43.14,43.07,43.13,136928.0,31.9153,31.9672,31.9153,31.9598,136928.0
2016-02-01 11:40:00,43.13,43.13,43.09,43.11,154667.0,31.9598,31.9598,31.9301,31.945,154667.0
2016-02-01 11:45:00,43.09,43.11,43.08,43.09,142299.0,31.9301,31.945,31.9227,31.9301,142299.0
2016-02-01 11:50:00,43.1,43.13,43.09,43.1,137382.0,31.9375,31.9598,31.9301,31.9375,137382.0
2016-02-01 11:55:00,43.1,43.11,43.03,43.04,221398.0,31.9375,31.945,31.8857,31.8931,221398.0
2016-02-01 12:00:00,43.04,43.04,43.0,43.0,133352.0,31.8931,31.8931,31.8634,31.8634,133352.0
2016-02-01 12:05:00,43.0,43.02,42.97,42.99,158234.0,31.8634,31.8783,31.8412,31.856,158234.0
2016-02-01 12:10:00,43.0,43.0,42.98,42.98,100428.0,31.8634,31.8634,31.8486,31.8486,100428.0
2016-02-01 12:15:00,42.99,42.99,42.92,42.92,133299.0,31.856,31.856,31.8042,31.8042,133299.0
2016-02-01 12:20:00,42.91,42.93,42.88,42.9,81937.0,31.7968,31.8116,31.7745,31.7893,81937.0
2016-02-01 12:25:00,42.91,42.91,42.86,42.87,86008.0,31.7968,31.7968,31.7597,31.7671,86008.0
2016-02-01 12:30:00,42.87,42.9,42.87,42.88,77940.0,31.7671,31.7893,31.7671,31.7745,77940.0
2016-02-01 12:35:00,42.88,42.93,42.87,42.92,60015.0,31.7745,31.8116,31.7671,31.8042,60015.0
2016-02-01 12:40:00,42.92,42.93,42.9,42.92,56008.0,31.8042,31.8116,31.7893,31.8042,56008.0
2016-02-01 12:45:00,42.92,42.94,42.9,42.92,192401.0,31.8042,31.819,31.7893,31.8042,192401.0
2016-02-01 12:50:00,42.92,42.93,42.87,42.88,56969.0,31.8042,31.8116,31.7671,31.7745,56969.0
2016-02-01 12:55:00,42.88,42.94,42.87,42.93,48882.0,31.7745,31.819,31.7671,31.8116,48882.0
2016-02-01 13:00:00,42.93,42.98,42.91,42.96,125482.0,31.8116,31.8486,31.7968,31.8338,125482.0
2016-02-01 13:05:00,42.96,42.96,42.87,42.89,144057.0,31.8338,31.8338,31.7671,31.7819,144057.0
2016-02-01 13:10:00,42.89,42.92,42.87,42.91,168755.0,31.7819,31.8042,31.7671,31.7968,168755.0
2016-02-01 13:15:00,42.91,42.93,42.88,42.89,80970.0,31.7968,31.8116,31.7745,31.7819,80970.0
2016-02-01 13:20:00,42.89,42.94,42.89,42.92,96391.0,31.7819,31.819,31.7819,31.8042,96391.0
2016-02-01 13:25:00,42.92,42.95,42.92,42.94,171733.0,31.8042,31.8264,31.8042,31.819,171733.0
2016-02-01 13:30:00,42.95,42.98,42.94,42.96,118196.0,31.8264,31.8486,31.819,31.8338,118196.0
2016-02-01 13:35:00,42.97,42.98,42.95,42.97,75334.0,31.8412,31.8486,31.8264,31.8412,75334.0
2016-02-01 13:40:00,42.97,43.02,42.96,42.97,151462.0,31.8412,31.8783,31.8338,31.8412,151462.0
2016-02-01 13:45:00,42.97,43.01,42.97,43.0,145317.0,31.8412,31.8709,31.8412,31.8634,145317.0
2016-02-01 13:50:00,43.0,43.0,42.95,42.95,67848.0,31.8634,31.8634,31.8264,31.8264,67848.0
2016-02-01 13:55:00,42.94,43.01,42.93,43.0,156740.0,31.819,31.8709,31.8116,31.8634,156740.0
2016-02-01 14:00:00,43.0,43.01,42.98,42.98,76521.0,31.8634,31.8709,31.8486,31.8486,76521.0
2016-02-01 14:05:00,42.98,42.99,42.95,42.96,84190.0,31.8486,31.856,31.8264,31.8338,84190.0
2016-02-01 14:10:00,42.98,43.0,42.95,42.96,82765.0,31.8486,31.8634,31.8264,31.8338,82765.0
2016-02-01 14:15:00,42.97,43.0,42.96,43.0,86008.0,31.8412,31.8634,31.8338,31.8634,86008.0
2016-02-01 14:20:00,43.0,43.06,42.99,43.02,242723.0,31.8634,31.9079,31.856,31.8783,242723.0
2016-02-01 14:25:00,43.02,43.05,42.99,43.05,263246.0,31.8783,31.9005,31.856,31.9005,263246.0
2016-02-01 14:30:00,43.06,43.09,43.03,43.07,84602.0,31.9079,31.9301,31.8857,31.9153,84602.0
2016-02-01 14:35:00,43.06,43.09,43.05,43.06,120083.0,31.9079,31.9301,31.9005,31.9079,120083.0
2016-02-01 14:40:00,43.06,43.08,43.06,43.07,136106.0,31.9079,31.9227,31.9079,31.9153,136106.0
2016-02-01 14:45:00,43.07,43.1,43.05,43.06,123767.0,31.9153,31.9375,31.9005,31.9079,123767.0
2016-02-01 14:50:00,43.06,43.09,43.05,43.08,80963.0,31.9079,31.9301,31.9005,31.9227,80963.0
2016-02-01 14:55:00,43.08,43.08,43.04,43.04,307742.0,31.9227,31.9227,31.8931,31.8931,307742.0
2016-02-01 15:00:00,43.04,43.06,43.0,43.01,156180.0,31.8931,31.9079,31.8634,31.8709,156180.0
2016-02-01 15:05:00,43.0,43.04,43.0,43.01,89192.0,31.8634,31.8931,31.8634,31.8709,89192.0
2016-02-01 15:10:00,43.01,43.03,42.99,43.02,145980.0,31.8709,31.8857,31.856,31.8783,145980.0
2016-02-01 15:15:00,43.03,43.09,43.02,43.07,342579.0,31.8857,31.9301,31.8783,31.9153,342579.0
2016-02-01 15:20:00,43.07,43.1,43.05,43.09,204681.0,31.9153,31.9375,31.9005,31.9301,204681.0
2016-02-01 15:25:00,43.09,43.11,43.05,43.09,392107.0,31.9301,31.945,31.9005,31.9301,392107.0
2016-02-01 15:30:00,43.09,43.1,43.07,43.08,201731.0,31.9301,31.9375,31.9153,31.9227,201731.0
2016-02-01 15:35:00,43.09,43.1,43.06,43.09,325651.0,31.9301,31.9375,31.9079,31.9301,325651.0
2016-02-01 15:40:00,43.09,43.14,43.08,43.13,273599.0,31.9301,31.9672,31.9227,31.9598,273599.0
2016-02-01 15:45:00,43.13,43.14,43.09,43.1,207873.0,31.9598,31.9672,31.9301,31.9375,207873.0
2016-02-01 15:50:00,43.09,43.12,43.07,43.08,300514.0,31.9301,31.9524,31.9153,31.9227,300514.0
2016-02-01 15:55:00,43.09,43.11,42.99,43.0,1231592.0,31.9301,31.945,31.856,31.8634,1231592.0
2016-02-02 09:30:00,42.7,42.79,42.56,42.71,336265.0,31.6411,31.7078,31.5374,31.6485,336265.0
2016-02-02 09:35:00,42.71,42.71,42.61,42.68,199683.0,31.6485,31.6485,31.5744,31.6263,199683.0
2016-02-02 09:40:00,42.68,42.73,42.63,42.67,80425.0,31.6263,31.6634,31.5893,31.6189,80425.0
2016-02-02 09:45:00,42.66,42.69,42.61,42.63,115713.0,31.6115,31.6337,31.5744,31.5893,115713.0
2016-02-02 09:50:00,42.62,42.65,42.59,42.62,135790.0,31.5819,31.6041,31.5596,31.5819,135790.0
2016-02-02 09:55:00,42.63,42.64,42.56,42.59,225031.0,31.5893,31.5967,31.5374,31.5596,225031.0
2016-02-02 10:00:00,42.59,42.63,42.53,42.55,166808.0,31.5596,31.5893,31.5152,31.53,166808.0
2016-02-02 10:05:00,42.55,42.6,42.54,42.56,148624.0,31.53,31.567,31.5226,31.5374,148624.0
2016-02-02 10:10:00,42.56,42.62,42.54,42.59,190904.0,31.5374,31.5819,31.5226,31.5596,190904.0
2016-02-02 10:15:00,42.59,42.59,42.53,42.53,153700.0,31.5596,31.5596,31.5152,31.5152,153700.0
2016-02-02 10:20:00,42.53,42.56,42.47,42.5,142937.0,31.5152,31.5374,31.4707,31.4929,142937.0
2016-02-02 10:25:00,42.5,42.53,42.48,42.49,106684.0,31.4929,31.5152,31.4781,31.4855,106684.0
2016-02-02 10:30:00,42.49,42.53,42.48,42.48,148697.0,31.4855,31.5152,31.4781,31.4781,148697.0
2016-02-02 10:35:00,42.48,42.53,42.47,42.52,162458.0,31.4781,31.5152,31.4707,31.5078,162458.0
2016-02-02 10:40:00,42.51,42.52,42.47,42.5,122391.0,31.5003,31.5078,31.4707,31.4929,122391.0
2016-02-02 10:45:00,42.5,42.52,42.46,42.5,116189.0,31.4929,31.5078,31.4633,31.4929,116189.0
2016-02-02 10:50:00,42.5,42.53,42.46,42.51,89243.0,31.4929,31.5152,31.4633,31.5003,89243.0
2016-02-02 10:55:00,42.52,42.57,42.51,42.55,92884.0,31.5078,31.5448,31.5003,31.53,92884.0
2016-02-02 11:00:00,42.55,42.59,42.55,42.57,140230.0,31.53,31.5596,31.53,31.5448,140230.0
2016-02-02 11:05:00,42.57,42.64,42.56,42.64,76177.0,31.5448,31.5967,31.5374,31.5967,76177.0
2016-02-02 11:10:00,42.64,42.69,42.63,42.68,157152.0,31.5967,31.6337,31.5893,31.6263,157152.0
2016-02-02 11:15:00,42.68,42.7,42.65,42.66,128334.0,31.6263,31.6411,31.6041,31.6115,128334.0
2016-02-02 11:20:00,42.65,42.68,42.64,42.65,99849.0,31.6041,31.6263,31.5967,31.6041,99849.0
2016-02-02 11:25:00,42.66,42.67,42.6,42.62,149695.0,31.6115,31.6189,31.567,31.5819,149695.0
2016-02-02 11:30:00,42.62,42.67,42.61,42.66,91470.0,31.5819,31.6189,31.5744,31.6115,91470.0
2016-02-02 11:35:00,42.66,42.67,42.63,42.63,85768.0,31.6115,31.6189,31.5893,31.5893,85768.0
2016-02-02 11:40:00,42.62,42.63,42.54,42.55,165856.0,31.5819,31.5893,31.5226,31.53,165856.0
2016-02-02 11:45:00,42.55,42.55,42.51,42.54,79195.0,31.53,31.53,31.5003,31.5226,79195.0
2016-02-02 11:50:00,42.53,42.56,42.51,42.54,92852.0,31.5152,31.5374,31.5003,31.5226,92852.0
2016-02-02 11:55:00,42.54,42.57,42.53,42.55,74601.0,31.5226,31.5448,31.5152,31.53,74601.0
2016-02-02 12:00:00,42.56,42.6,42.53,42.54,145018.0,31.5374,31.567,31.5152,31.5226,145018.0
2016-02-02 12:05:00,42.53,42.59,42.52,42.55,125060.0,31.5152,31.5596,31.5078,31.53,125060.0
2016-02-02 12:10:00,42.55,42.59,42.53,42.55,82275.0,31.53,31.5596,31.5152,31.53,82275.0
2016-02-02 12:15:00,42.54,42.56,42.51,42.56,82285.0,31.5226,31.5374,31.5003,31.5374,82285.0
2016-02-02 12:20:00,42.55,42.59,42.54,42.59,59148.0,31.53,31.5596,31.5226,31.5596,59148.0
2016-02-02 12:25:00,42.59,42.62,42.56,42.62,79941.0,31.5596,31.5819,31.5374,31.5819,79941.0
2016-02-02 12:30:00,42.61,42.62,42.57,42.57,84097.0,31.5744,31.5819,31.5448,31.5448,84097.0
2016-02-02 12:35:00,42.57,42.63,42.56,42.62,53990.0,31.5448,31.5893,31.5374,31.5819,53990.0
2016-02-02 12:40:00,42.61,42.63,42.58,42.6,61073.0,31.5744,31.5893,31.5522,31.567,61073.0
2016-02-02 12:45:00,42.61,42.66,42.6,42.64,92265.0,31.5744,31.6115,31.567,31.5967,92265.0
2016-02-02 12:50:00,42.64,42.64,42.59,42.6,37957.0,31.5967,31.5967,31.5596,31.567,37957.0
2016-02-02 12:55:00,42.59,42.62,42.55,42.57,172845.0,31.5596,31.5819,31.53,31.5448,172845.0
2016-02-02 13:00:00,42.58,42.62,42.57,42.61,59810.0,31.5522,31.5819,31.5448,31.5744,59810.0
2016-02-02 13:05:00,42.62,42.63,42.54,42.56,90307.0,31.5819,31.5893,31.5226,31.5374,90307.0
2016-02-02 13:10:00,42.57,42.62,42.57,42.58,112403.0,31.5448,31.5819,31.5448,31.5522,112403.0
2016-02-02 13:15:00,42.58,42.58,42.53,42.54,155963.0,31.5522,31.5522,31.5152,31.5226,155963.0
2016-02-02 13:20:00,42.54,42.54,42.51,42.52,94898.0,31.5226,31.5226,31.5003,31.5078,94898.0
2016-02-02 13:25:00,42.53,42.56,42.52,42.56,78597.0,31.5152,31.5374,31.5078,31.5374,78597.0
2016-02-02 13:30:00,42.56,42.57,42.54,42.56,71019.0,31.5374,31.5448,31.5226,31.5374,71019.0
2016-02-02 13:35:00,42.55,42.57,42.52,42.53,115757.0,31.53,31.5448,31.5078,31.5152,115757.0
2016-02-02 13:40:00,42.52,42.58,42.5,42.56,65560.0,31.5078,31.5522,31.4929,31.5374,65560.0
2016-02-02 13:45:00,42.55,42.56,42.52,42.54,80561.0,31.53,31.5374,31.5078,31.5226,80561.0
2016-02-02 13:50:00,42.54,42.54,42.49,42.51,65153.0,31.5226,31.5226,31.4855,31.5003,65153.0
2016-02-02 13:55:00,42.51,42.51,42.45,42.46,67606.0,31.5003,31.5003,31.4559,31.4633,67606.0
2016-02-02 14:00:00,42.46,42.5,42.43,42.46,107442.0,31.4633,31.4929,31.4411,31.4633,107442.0
2016-02-02 14:05:00,42.46,42.48,42.45,42.46,81132.0,31.4633,31.4781,31.4559,31.4633,81132.0
2016-02-02 14:10:00,42.46,42.53,42.46,42.52,76468.0,31.4633,31.5152,31.4633,31.5078,76468.0
2016-02-02 14:15:00,42.51,42.52,42.48,42.49,124832.0,31.5003,31.5078,31.4781,31.4855,124832.0
2016-02-02 14:20:00,42.48,42.51,42.44,42.45,84861.0,31.4781,31.5003,31.4485,31.4559,84861.0
2016-02-02 14:25:00,42.45,42.5,42.42,42.45,100743.0,31.4559,31.4929,31.4337,31.4559,100743.0
2016-02-02 14:30:00,42.46,42.48,42.43,42.48,109941.0,31.4633,31.4781,31.4411,31.4781,109941.0
2016-02-02 14:35:00,42.48,42.53,42.47,42.51,157802.0,31.4781,31.5152,31.4707,31.5003,157802.0
2016-02-02 14:40:00,42.51,42.52,42.49,42.51,143023.0,31.5003,31.5078,31.4855,31.5003,143023.0
2016-02-02 14:45:00,42.51,42.51,42.47,42.51,97125.0,31.5003,31.5003,31.4707,31.5003,97125.0
2016-02-02 14:50:00,42.51,42.52,42.46,42.47,157321.0,31.5003,31.5078,31.4633,31.4707,157321.0
2016-02-02 14:55:00,42.47,42.49,42.43,42.43,74939.0,31.4707,31.4855,31.4411,31.4411,74939.0
2016-02-02 15:00:00,42.43,42.46,42.41,42.44,125837.0,31.4411,31.4633,31.4262,31.4485,125837.0
2016-02-02 15:05:00,42.44,42.49,42.44,42.44,113397.0,31.4485,31.4855,31.4485,31.4485,113397.0
2016-02-02 15:10:00,42.44,42.45,42.41,42.44,154864.0,31.4485,31.4559,31.4262,31.4485,154864.0
2016-02-02 15:15:00,42.44,42.52,42.42,42.46,169626.0,31.4485,31.5078,31.4337,31.4633,169626.0
2016-02-02 15:20:00,42.46,42.47,42.4,42.44,167776.0,31.4633,31.4707,31.4188,31.4485,167776.0
2016-02-02 15:25:00,42.44,42.49,42.41,42.45,125245.0,31.4485,31.4855,31.4262,31.4559,125245.0
2016-02-02 15:30:00,42.45,42.51,42.44,42.48,287775.0,31.4559,31.5003,31.4485,31.4781,287775.0
2016-02-02 15:35:00,42.48,42.52,42.45,42.49,252484.0,31.4781,31.5078,31.4559,31.4855,252484.0
2016-02-02 15:40:00,42.49,42.51,42.47,42.49,195956.0,31.4855,31.5003,31.4707,31.4855,195956.0
2016-02-02 15:45:00,42.48,42.53,42.43,42.52,374878.0,31.4781,31.5152,31.4411,31.5078,374878.0
2016-02-02 15:50:00,42.53,42.54,42.47,42.53,279664.0,31.5152,31.5226,31.4707,31.5152,279664.0
2016-02-02 15:55:00,42.52,42.54,42.44,42.44,664718.0,31.5078,31.5226,31.4485,31.4485,664718.0
2016-02-03 09:30:00,42.8,42.84,42.71,42.78,471315.0,31.7152,31.7449,31.6485,31.7004,471315.0
2016-02-03 09:35:00,42.79,42.84,42.76,42.82,231737.0,31.7078,31.7449,31.6856,31.7301,231737.0
2016-02-03 09:40:00,42.83,42.86,42.79,42.85,211386.0,31.7375,31.7597,31.7078,31.7523,211386.0
2016-02-03 09:45:00,42.85,42.92,42.82,42.92,162593.0,31.7523,31.8042,31.7301,31.8042,162593.0
2016-02-03 09:50:00,42.92,42.94,42.73,42.74,239258.0,31.8042,31.819,31.6634,31.6708,239258.0
2016-02-03 09:55:00,42.74,42.85,42.7,42.82,349039.0,31.6708,31.7523,31.6411,31.7301,349039.0
2016-02-03 10:00:00,42.82,42.82,42.7,42.73,122110.0,31.7301,31.7301,31.6411,31.6634,122110.0
2016-02-03 10:05:00,42.74,42.78,42.65,42.72,159265.0,31.6708,31.7004,31.6041,31.656,159265.0
2016-02-03 10:10:00,42.72,42.75,42.64,42.66,387542.0,31.656,31.6782,31.5967,31.6115,387542.0
2016-02-03 10:15:00,42.67,42.68,42.58,42.68,382810.0,31.6189,31.6263,31.5522,31.6263,382810.0
2016-02-03 10:20:00,42.68,42.68,42.57,42.59,97489.0,31.6263,31.6263,31.5448,31.5596,97489.0
2016-02-03 10:25:00,42.59,42.62,42.49,42.5,132551.0,31.5596,31.5819,31.4855,31.4929,132551.0
2016-02-03 10:30:00,42.5,42.55,42.42,42.51,248518.0,31.4929,31.53,31.4337,31.5003,248518.0
2016-02-03 10:35:00,42.5,42.53,42.45,42.5,182155.0,31.4929,31.5152,31.4559,31.4929,182155.0
2016-02-03 10:40:00,42.5,42.53,42.48,42.5,188976.0,31.4929,31.5152,31.4781,31.4929,188976.0
2016-02-03 10:45:00,42.51,42.53,42.4,42.44,234480.0,31.5003,31.5152,31.4188,31.4485,234480.0
2016-02-03 10:50:00,42.44,42.49,42.43,42.45,175288.0,31.4485,31.4855,31.4411,31.4559,175288.0
2016-02-03 10:55:00,42.44,42.51,42.4,42.49,265418.0,31.4485,31.5003,31.4188,31.4855,265418.0
2016-02-03 11:00:00,42.49,42.51,42.42,42.43,264864.0,31.4855,31.5003,31.4337,31.4411,264864.0
2016-02-03 11:05:00,42.43,42.45,42.34,42.39,176004.0,31.4411,31.4559,31.3744,31.4114,176004.0
2016-02-03 11:10:00,42.38,42.41,42.34,42.34,187511.0,31.404,31.4262,31.3744,31.3744,187511.0
2016-02-03 11:15:00,42.35,42.46,42.32,42.44,160748.0,31.3818,31.4633,31.3596,31.4485,160748.0
2016-02-03 11:20:00,42.44,42.49,42.41,42.42,243674.0,31.4485,31.4855,31.4262,31.4337,243674.0
2016-02-03 11:25:00,42.42,42.46,42.4,42.44,347461.0,31.4337,31.4633,31.4188,31.4485,347461.0
2016-02-03 11:30:00,42.44,42.47,42.39,42.4,204226.0,31.4485,31.4707,31.4114,31.4188,204226.0
2016-02-03 11:35:00,42.4,42.49,42.37,42.49,137413.0,31.4188,31.4855,31.3966,31.4855,137413.0
2016-02-03 11:40:00,42.49,42.63,42.48,42.63,201891.0,31.4855,31.5893,31.4781,31.5893,201891.0
2016-02-03 11:45:00,42.63,42.67,42.58,42.63,173807.0,31.5893,31.6189,31.5522,31.5893,173807.0
2016-02-03 11:50:00,42.63,42.63,42.55,42.59,123144.0,31.5893,31.5893,31.53,31.5596,123144.0
2016-02-03 11:55:00,42.59,42.6,42.52,42.54,92070.0,31.5596,31.567,31.5078,31.5226,92070.0
2016-02-03 12:00:00,42.54,42.58,42.49,42.52,94781.0,31.5226,31.5522,31.4855,31.5078,94781.0
2016-02-03 12:05:00,42.52,42.52,42.44,42.48,100440.0,31.5078,31.5078,31.4485,31.4781,100440.0
2016-02-03 12:10:00,42.48,42.48,42.42,42.46,94765.0,31.4781,31.4781,31.4337,31.4633,94765.0
2016-02-03 12:15:00,42.45,42.5,42.45,42.46,104954.0,31.4559,31.4929,31.4559,31.4633,104954.0
2016-02-03 12:20:00,42.45,42.54,42.44,42.51,88546.0,31.4559,31.5226,31.4485,31.5003,88546.0
2016-02-03 12:25:00,42.52,42.52,42.47,42.49,67158.0,31.5078,31.5078,31.4707,31.4855,67158.0
2016-02-03 12:30:00,42.5,42.5,42.39,42.4,98044.0,31.4929,31.4929,31.4114,31.4188,98044.0
2016-02-03 12:35:00,42.41,42.45,42.39,42.42,94632.0,31.4262,31.4559,31.4114,31.4337,94632.0
2016-02-03 12:40:00,42.41,42.42,42.37,42.38,95916.0,31.4262,31.4337,31.3966,31.404,95916.0
2016-02-03 12:45:00,42.37,42.42,42.37,42.4,43585.0,31.3966,31.4337,31.3966,31.4188,43585.0
2016-02-03 12:50:00,42.4,42.41,42.34,42.39,80513.0,31.4188,31.4262,31.3744,31.4114,80513.0
2016-02-03 12:55:00,42.39,42.44,42.38,42.43,57585.0,31.4114,31.4485,31.404,31.4411,57585.0
2016-02-03 13:00:00,42.42,42.48,42.4,42.41,130544.0,31.4337,31.4781,31.4188,31.4262,130544.0
2016-02-03 13:05:00,42.41,42.45,42.39,42.41,116065.0,31.4262,31.4559,31.4114,31.4262,116065.0
2016-02-03 13:10:00,42.41,42.44,42.39,42.41,188810.0,31.4262,31.4485,31.4114,31.4262,188810.0
2016-02-03 13:15:00,42.41,42.46,42.4,42.41,115302.0,31.4262,31.4633,31.4188,31.4262,115302.0
2016-02-03 13:20:00,42.42,42.43,42.39,42.42,94379.0,31.4337,31.4411,31.4114,31.4337,94379.0
2016-02-03 13:25:00,42.42,42.45,42.41,42.44,92469.0,31.4337,31.4559,31.4262,31.4485,92469.0
2016-02-03 13:30:00,42.44,42.44,42.37,42.39,107831.0,31.4485,31.4485,31.3966,31.4114,107831.0
2016-02-03 13:35:00,42.38,42.4,42.32,42.33,135452.0,31.404,31.4188,31.3596,31.367,135452.0
2016-02-03 13:40:00,42.32,42.34,42.3,42.34,93118.0,31.3596,31.3744,31.3447,31.3744,93118.0
2016-02-03 13:45:00,42.34,42.37,42.33,42.34,53578.0,31.3744,31.3966,31.367,31.3744,53578.0
2016-02-03 13:50:00,42.34,42.35,42.29,42.32,94561.0,31.3744,31.3818,31.3373,31.3596,94561.0
2016-02-03 13:55:00,42.31,42.33,42.28,42.29,94876.0,31.3521,31.367,31.3299,31.3373,94876.0
2016-02-03 14:00:00,42.29,42.36,42.28,42.34,184185.0,31.3373,31.3892,31.3299,31.3744,184185.0
2016-02-03 14:05:00,42.34,42.44,42.34,42.41,125734.0,31.3744,31.4485,31.3744,31.4262,125734.0
2016-02-03 14:10:00,42.41,42.53,42.4,42.49,123518.0,31.4262,31.5152,31.4188,31.4855,123518.0
2016-02-03 14:15:00,42.49,42.53,42.48,42.5,80423.0,31.4855,31.5152,31.4781,31.4929,80423.0
2016-02-03 14:20:00,42.49,42.73,42.49,42.73,236234.0,31.4855,31.6634,31.4855,31.6634,236234.0
2016-02-03 14:25:00,42.73,42.8,42.68,42.68,408848.0,31.6634,31.7152,31.6263,31.6263,408848.0
2016-02-03 14:30:00,42.68,42.71,42.65,42.69,196895.0,31.6263,31.6485,31.6041,31.6337,196895.0
2016-02-03 14:35:00,42.69,42.72,42.67,42.71,130140.0,31.6337,31.656,31.6189,31.6485,130140.0
2016-02-03 14:40:00,42.71,42.8,42.66,42.79,214458.0,31.6485,31.7152,31.6115,31.7078,214458.0
2016-02-03 14:45:00,42.79,42.89,42.79,42.85,200059.0,31.7078,31.7819,31.7078,31.7523,200059.0
2016-02-03 14:50:00,42.85,42.85,42.76,42.79,118716.0,31.7523,31.7523,31.6856,31.7078,118716.0
2016-02-03 14:55:00,42.79,42.87,42.79,42.83,144882.0,31.7078,31.7671,31.7078,31.7375,144882.0
2016-02-03 15:00:00,42.83,42.85,42.73,42.74,166616.0,31.7375,31.7523,31.6634,31.6708,166616.0
2016-02-03 15:05:00,42.74,42.8,42.73,42.79,163129.0,31.6708,31.7152,31.6634,31.7078,163129.0
2016-02-03 15:10:00,42.79,42.84,42.74,42.78,185444.0,31.7078,31.7449,31.6708,31.7004,185444.0
2016-02-03 15:15:00,42.78,42.79,42.74,42.79,128350.0,31.7004,31.7078,31.6708,31.7078,128350.0
2016-02-03 15:20:00,42.79,42.79,42.74,42.74,140868.0,31.7078,31.7078,31.6708,31.6708,140868.0
2016-02-03 15:25:00,42.74,42.76,42.68,42.68,191729.0,31.6708,31.6856,31.6263,31.6263,191729.0
2016-02-03 15:30:00,42.69,42.74,42.68,42.72,214035.0,31.6337,31.6708,31.6263,31.656,214035.0
2016-02-03 15:35:00,42.72,42.73,42.61,42.66,204095.0,31.656,31.6634,31.5744,31.6115,204095.0
2016-02-03 15:40:00,42.66,42.73,42.63,42.73,210427.0,31.6115,31.6634,31.5893,31.6634,210427.0
2016-02-03 15:45:00,42.74,42.75,42.68,42.73,244124.0,31.6708,31.6782,31.6263,31.6634,244124.0
2016-02-03 15:50:00,42.73,42.78,42.72,42.73,329447.0,31.6634,31.7004,31.656,31.6634,329447.0
2016-02-03 15:55:00,42.74,42.74,42.64,42.72,855316.0,31.6708,31.6708,31.5967,31.656,855316.0
2016-02-04 09:30:00,42.52,42.76,42.52,42.7,267126.0,31.5078,31.6856,31.5078,31.6411,267126.0
2016-02-04 09:35:00,42.69,42.71,42.51,42.53,165456.0,31.6337,31.6485,31.5003,31.5152,165456.0
2016-02-04 09:40:00,42.52,42.57,42.45,42.53,177285.0,31.5078,31.5448,31.4559,31.5152,177285.0
2016-02-04 09:45:00,42.54,42.73,42.53,42.71,196482.0,31.5226,31.6634,31.5152,31.6485,196482.0
2016-02-04 09:50:00,42.72,42.78,42.71,42.72,153692.0,31.656,31.7004,31.6485,31.656,153692.0
2016-02-04 09:55:00,42.72,42.73,42.61,42.66,128740.0,31.656,31.6634,31.5744,31.6115,128740.0
2016-02-04 10:00:00,42.66,42.67,42.51,42.53,191614.0,31.6115,31.6189,31.5003,31.5152,191614.0
2016-02-04 10:05:00,42.54,42.66,42.53,42.61,196977.0,31.5226,31.6115,31.5152,31.5744,196977.0
2016-02-04 10:10:00,42.62,42.72,42.57,42.69,211623.0,31.5819,31.656,31.5448,31.6337,211623.0
2016-02-04 10:15:00,42.69,42.76,42.67,42.73,362482.0,31.6337,31.6856,31.6189,31.6634,362482.0
2016-02-04 10:20:00,42.74,42.74,42.67,42.67,317329.0,31.6708,31.6708,31.6189,31.6189,317329.0
2016-02-04 10:25:00,42.67,42.67,42.59,42.62,625856.0,31.6189,31.6189,31.5596,31.5819,625856.0
2016-02-04 10:30:00,42.62,42.68,42.6,42.66,193574.0,31.5819,31.6263,31.567,31.6115,193574.0
2016-02-04 10:35:00,42.67,42.73,42.64,42.7,343781.0,31.6189,31.6634,31.5967,31.6411,343781.0
2016-02-04 10:40:00,42.7,42.71,42.66,42.7,211676.0,31.6411,31.6485,31.6115,31.6411,211676.0
2016-02-04 10:45:00,42.71,42.72,42.69,42.7,187277.0,31.6485,31.656,31.6337,31.6411,187277.0
2016-02-04 10:50:00,42.7,42.76,42.68,42.76,331829.0,31.6411,31.6856,31.6263,31.6856,331829.0
2016-02-04 10:55:00,42.76,42.86,42.76,42.84,180691.0,31.6856,31.7597,31.6856,31.7449,180691.0
2016-02-04 11:00:00,42.84,42.86,42.8,42.84,181956.0,31.7449,31.7597,31.7152,31.7449,181956.0
2016-02-04 11:05:00,42.84,42.85,42.8,42.81,73753.0,31.7449,31.7523,31.7152,31.7226,73753.0
2016-02-04 11:10:00,42.81,42.87,42.79,42.87,100330.0,31.7226,31.7671,31.7078,31.7671,100330.0
2016-02-04 11:15:00,42.87,42.89,42.78,42.78,195009.0,31.7671,31.7819,31.7004,31.7004,195009.0
2016-02-04 11:20:00,42.79,42.83,42.75,42.76,147509.0,31.7078,31.7375,31.6782,31.6856,147509.0
2016-02-04 11:25:00,42.75,42.76,42.7,42.72,88538.0,31.6782,31.6856,31.6411,31.656,88538.0
2016-02-04 11:30:00,42.72,42.73,42.66,42.71,102335.0,31.656,31.6634,31.6115,31.6485,102335.0
2016-02-04 11:35:00,42.71,42.72,42.63,42.66,63570.0,31.6485,31.656,31.5893,31.6115,63570.0
2016-02-04 11:40:00,42.66,42.71,42.64,42.7,85280.0,31.6115,31.6485,31.5967,31.6411,85280.0
2016-02-04 11:45:00,42.71,42.71,42.62,42.66,168604.0,31.6485,31.6485,31.5819,31.6115,168604.0
2016-02-04 11:50:00,42.65,42.66,42.59,42.62,110118.0,31.6041,31.6115,31.5596,31.5819,110118.0
2016-02-04 11:55:00,42.61,42.62,42.55,42.56,126885.0,31.5744,31.5819,31.53,31.5374,126885.0
2016-02-04 12:00:00,42.55,42.64,42.55,42.62,165981.0,31.53,31.5967,31.53,31.5819,165981.0
2016-02-04 12:05:00,42.61,42.7,42.59,42.68,93795.0,31.5744,31.6411,31.5596,31.6263,93795.0
2016-02-04 12:10:00,42.68,42.74,42.67,42.71,90948.0,31.6263,31.6708,31.6189,31.6485,90948.0
2016-02-04 12:15:00,42.7,42.75,42.7,42.73,149522.0,31.6411,31.6782,31.6411,31.6634,149522.0
2016-02-04 12:20:00,42.73,42.74,42.7,42.71,83905.0,31.6634,31.6708,31.6411,31.6485,83905.0
2016-02-04 12:25:00,42.71,42.74,42.68,42.71,100401.0,31.6485,31.6708,31.6263,31.6485,100401.0
2016-02-04 12:30:00,42.7,42.71,42.6,42.61,125210.0,31.6411,31.6485,31.567,31.5744,125210.0
2016-02-04 12:35:00,42.61,42.64,42.59,42.63,135503.0,31.5744,31.5967,31.5596,31.5893,135503.0
2016-02-04 12:40:00,42.63,42.69,42.63,42.66,74215.0,31.5893,31.6337,31.5893,31.6115,74215.0
2016-02-04 12:45:00,42.66,42.68,42.65,42.68,110713.0,31.6115,31.6263,31.6041,31.6263,110713.0
2016-02-04 12:50:00,42.68,42.69,42.63,42.69,59144.0,31.6263,31.6337,31.5893,31.6337,59144.0
2016-02-04 12:55:00,42.69,42.71,42.66,42.7,83926.0,31.6337,31.6485,31.6115,31.6411,83926.0
2016-02-04 13:00:00,42.7,42.76,42.69,42.74,82977.0,31.6411,31.6856,31.6337,31.6708,82977.0
2016-02-04 13:05:00,42.73,42.76,42.71,42.74,83409.0,31.6634,31.6856,31.6485,31.6708,83409.0
2016-02-04 13:10:00,42.74,42.79,42.74,42.77,63247.0,31.6708,31.7078,31.6708,31.693,63247.0
2016-02-04 13:15:00,42.78,42.82,42.77,42.8,135478.0,31.7004,31.7301,31.693,31.7152,135478.0
2016-02-04 13:20:00,42.79,42.81,42.76,42.77,62928.0,31.7078,31.7226,31.6856,31.693,62928.0
2016-02-04 13:25:00,42.77,42.8,42.76,42.79,82648.0,31.693,31.7152,31.6856,31.7078,82648.0
2016-02-04 13:30:00,42.78,42.82,42.78,42.81,51899.0,31.7004,31.7301,31.7004,31.7226,51899.0
2016-02-04 13:35:00,42.81,42.83,42.75,42.75,184666.0,31.7226,31.7375,31.6782,31.6782,184666.0
2016-02-04 13:40:00,42.75,42.76,42.66,42.69,92833.0,31.6782,31.6856,31.6115,31.6337,92833.0
2016-02-04 13:45:00,42.69,42.69,42.61,42.61,54264.0,31.6337,31.6337,31.5744,31.5744,54264.0
2016-02-04 13:50:00,42.61,42.64,42.61,42.62,55240.0,31.5744,31.5967,31.5744,31.5819,55240.0
2016-02-04 13:55:00,42.62,42.62,42.59,42.61,89046.0,31.5819,31.5819,31.5596,31.5744,89046.0
2016-02-04 14:00:00,42.61,42.61,42.54,42.55,106996.0,31.5744,31.5744,31.5226,31.53,106996.0
2016-02-04 14:05:00,42.54,42.56,42.49,42.51,91867.0,31.5226,31.5374,31.4855,31.5003,91867.0
2016-02-04 14:10:00,42.51,42.54,42.48,42.54,79544.0,31.5003,31.5226,31.4781,31.5226,79544.0
2016-02-04 14:15:00,42.54,42.56,42.52,42.55,86766.0,31.5226,31.5374,31.5078,31.53,86766.0
2016-02-04 14:20:00,42.54,42.57,42.53,42.56,106091.0,31.5226,31.5448,31.5152,31.5374,106091.0
2016-02-04 14:25:00,42.55,42.59,42.48,42.49,143638.0,31.53,31.5596,31.4781,31.4855,143638.0
2016-02-04 14:30:00,42.49,42.53,42.48,42.51,333506.0,31.4855,31.5152,31.4781,31.5003,333506.0
2016-02-04 14:35:00,42.51,42.53,42.41,42.43,178436.0,31.5003,31.5152,31.4262,31.4411,178436.0
2016-02-04 14:40:00,42.42,42.51,42.41,42.48,289093.0,31.4337,31.5003,31.4262,31.4781,289093.0
2016-02-04 14:45:00,42.48,42.51,42.45,42.5,86384.0,31.4781,31.5003,31.4559,31.4929,86384.0
2016-02-04 14:50:00,42.5,42.5,42.4,42.41,142244.0,31.4929,31.4929,31.4188,31.4262,142244.0
2016-02-04 14:55:00,42.41,42.53,42.41,42.52,256683.0,31.4262,31.5152,31.4262,31.5078,256683.0
2016-02-04 15:00:00,42.52,42.53,42.45,42.47,98827.0,31.5078,31.5152,31.4559,31.4707,98827.0
2016-02-04 15:05:00,42.47,42.47,42.43,42.45,221098.0,31.4707,31.4707,31.4411,31.4559,221098.0
2016-02-04 15:10:00,42.45,42.54,42.43,42.52,163513.0,31.4559,31.5226,31.4411,31.5078,163513.0
2016-02-04 15:15:00,42.52,42.56,42.49,42.52,232314.0,31.5078,31.5374,31.4855,31.5078,232314.0
2016-02-04 15:20:00,42.5,42.53,42.48,42.51,234326.0,31.4929,31.5152,31.4781,31.5003,234326.0
2016-02-04 15:25:00,42.52,42.52,42.46,42.46,123535.0,31.5078,31.5078,31.4633,31.4633,123535.0
2016-02-04 15:30:00,42.47,42.49,42.41,42.43,148685.0,31.4707,31.4855,31.4262,31.4411,148685.0
2016-02-04 15:35:00,42.43,42.49,42.4,42.48,159189.0,31.4411,31.4855,31.4188,31.4781,159189.0
2016-02-04 15:40:00,42.48,42.56,42.46,42.53,193503.0,31.4781,31.5374,31.4633,31.5152,193503.0
2016-02-04 15:45:00,42.54,42.55,42.49,42.49,208769.0,31.5226,31.53,31.4855,31.4855,208769.0
2016-02-04 15:50:00,42.49,42.55,42.48,42.55,188975.0,31.4855,31.53,31.4781,31.53,188975.0
2016-02-04 15:55:00,42.55,42.58,42.49,42.51,631807.0,31.53,31.5522,31.4855,31.5003,631807.0
2016-02-05 09:30:00,42.93,42.99,42.55,42.62,591394.0,31.8116,31.856,31.53,31.5819,591394.0
2016-02-05 09:35:00,42.62,42.74,42.57,42.65,176384.0,31.5819,31.6708,31.5448,31.6041,176384.0
2016-02-05 09:40:00,42.65,42.7,42.59,42.64,190112.0,31.6041,31.6411,31.5596,31.5967,190112.0
2016-02-05 09:45:00,42.65,42.67,42.62,42.66,234308.0,31.6041,31.6189,31.5819,31.6115,234308.0
2016-02-05 09:50:00,42.66,42.66,42.43,42.44,515716.0,31.6115,31.6115,31.4411,31.4485,515716.0
2016-02-05 09:55:00,42.43,42.5,42.41,42.44,225246.0,31.4411,31.4929,31.4262,31.4485,225246.0
2016-02-05 10:00:00,42.45,42.5,42.4,42.41,119426.0,31.4559,31.4929,31.4188,31.4262,119426.0
2016-02-05 10:05:00,42.41,42.42,42.36,42.41,100421.0,31.4262,31.4337,31.3892,31.4262,100421.0
2016-02-05 10:10:00,42.41,42.49,42.39,42.48,124740.0,31.4262,31.4855,31.4114,31.4781,124740.0
2016-02-05 10:15:00,42.48,42.53,42.47,42.52,124290.0,31.4781,31.5152,31.4707,31.5078,124290.0
2016-02-05 10:20:00,42.52,42.55,42.45,42.46,129125.0,31.5078,31.53,31.4559,31.4633,129125.0
2016-02-05 10:25:00,42.47,42.52,42.36,42.37,191032.0,31.4707,31.5078,31.3892,31.3966,191032.0
2016-02-05 10:30:00,42.38,42.38,42.32,42.36,164043.0,31.404,31.404,31.3596,31.3892,164043.0
2016-02-05 10:35:00,42.36,42.46,42.36,42.44,156365.0,31.3892,31.4633,31.3892,31.4485,156365.0
2016-02-05 10:40:00,42.44,42.52,42.41,42.5,122960.0,31.4485,31.5078,31.4262,31.4929,122960.0
2016-02-05 10:45:00,42.5,42.52,42.45,42.48,140808.0,31.4929,31.5078,31.4559,31.4781,140808.0
2016-02-05 10:50:00,42.48,42.53,42.45,42.51,147212.0,31.4781,31.5152,31.4559,31.5003,147212.0
2016-02-05 10:55:00,42.51,42.58,42.48,42.52,177331.0,31.5003,31.5522,31.4781,31.5078,177331.0
2016-02-05 11:00:00,42.52,42.58,42.51,42.58,233893.0,31.5078,31.5522,31.5003,31.5522,233893.0
2016-02-05 11:05:00,42.58,42.61,42.56,42.59,147881.0,31.5522,31.5744,31.5374,31.5596,147881.0
2016-02-05 11:10:00,42.59,42.66,42.57,42.62,134379.0,31.5596,31.6115,31.5448,31.5819,134379.0
2016-02-05 11:15:00,42.63,42.66,42.57,42.59,127207.0,31.5893,31.6115,31.5448,31.5596,127207.0
2016-02-05 11:20:00,42.59,42.63,42.56,42.57,161907.0,31.5596,31.5893,31.5374,31.5448,161907.0
2016-02-05 11:25:00,42.58,42.61,42.55,42.58,166550.0,31.5522,31.5744,31.53,31.5522,166550.0
2016-02-05 11:30:00,42.58,42.65,42.56,42.64,282250.0,31.5522,31.6041,31.5374,31.5967,282250.0
2016-02-05 11:35:00,42.65,42.68,42.59,42.63,309040.0,31.6041,31.6263,31.5596,31.5893,309040.0
2016-02-05 11:40:00,42.63,42.65,42.53,42.57,239087.0,31.5893,31.6041,31.5152,31.5448,239087.0
2016-02-05 11:45:00,42.57,42.62,42.55,42.61,110857.0,31.5448,31.5819,31.53,31.5744,110857.0
2016-02-05 11:50:00,42.61,42.68,42.6,42.67,118884.0,31.5744,31.6263,31.567,31.6189,118884.0
2016-02-05 11:55:00,42.66,42.67,42.56,42.66,112244.0,31.6115,31.6189,31.5374,31.6115,112244.0
2016-02-05 12:00:00,42.65,42.68,42.63,42.67,81329.0,31.6041,31.6263,31.5893,31.6189,81329.0
2016-02-05 12:05:00,42.68,42.7,42.59,42.61,165947.0,31.6263,31.6411,31.5596,31.5744,165947.0
2016-02-05 12:10:00,42.6,42.62,42.56,42.6,74284.0,31.567,31.5819,31.5374,31.567,74284.0
2016-02-05 12:15:00,42.6,42.64,42.59,42.61,101119.0,31.567,31.5967,31.5596,31.5744,101119.0
2016-02-05 12:20:00,42.61,42.66,42.61,42.65,116789.0,31.5744,31.6115,31.5744,31.6041,116789.0
2016-02-05 12:25:00,42.65,42.68,42.62,42.64,101362.0,31.6041,31.6263,31.5819,31.5967,101362.0
2016-02-05 12:30:00,42.63,42.68,42.63,42.68,172724.0,31.5893,31.6263,31.5893,31.6263,172724.0
2016-02-05 12:35:00,42.68,42.72,42.68,42.7,145229.0,31.6263,31.656,31.6263,31.6411,145229.0
2016-02-05 12:40:00,42.71,42.73,42.68,42.73,117899.0,31.6485,31.6634,31.6263,31.6634,117899.0
2016-02-05 12:45:00,42.73,42.74,42.66,42.67,99492.0,31.6634,31.6708,31.6115,31.6189,99492.0
2016-02-05 12:50:00,42.66,42.67,42.61,42.62,83380.0,31.6115,31.6189,31.5744,31.5819,83380.0
2016-02-05 12:55:00,42.62,42.65,42.57,42.6,124456.0,31.5819,31.6041,31.5448,31.567,124456.0
2016-02-05 13:00:00,42.6,42.65,42.58,42.6,124215.0,31.567,31.6041,31.5522,31.567,124215.0
2016-02-05 13:05:00,42.6,42.65,42.59,42.64,154264.0,31.567,31.6041,31.5596,31.5967,154264.0
2016-02-05 13:10:00,42.64,42.66,42.61,42.65,71689.0,31.5967,31.6115,31.5744,31.6041,71689.0
2016-02-05 13:15:00,42.64,42.66,42.61,42.63,107891.0,31.5967,31.6115,31.5744,31.5893,107891.0
2016-02-05 13:20:00,42.63,42.72,42.62,42.72,111868.0,31.5893,31.656,31.5819,31.656,111868.0
2016-02-05 13:25:00,42.72,42.75,42.71,42.74,76598.0,31.656,31.6782,31.6485,31.6708,76598.0
2016-02-05 13:30:00,42.74,42.75,42.72,42.73,101746.0,31.6708,31.6782,31.656,31.6634,101746.0
2016-02-05 13:35:00,42.73,42.74,42.63,42.64,90975.0,31.6634,31.6708,31.5893,31.5967,90975.0
2016-02-05 13:40:00,42.63,42.67,42.62,42.64,74099.0,31.5893,31.6189,31.5819,31.5967,74099.0
2016-02-05 13:45:00,42.64,42.66,42.57,42.59,73604.0,31.5967,31.6115,31.5448,31.5596,73604.0
2016-02-05 13:50:00,42.59,42.65,42.56,42.64,91574.0,31.5596,31.6041,31.5374,31.5967,91574.0
2016-02-05 13:55:00,42.65,42.68,42.63,42.64,118116.0,31.6041,31.6263,31.5893,31.5967,118116.0
2016-02-05 14:00:00,42.65,42.67,42.61,42.64,87823.0,31.6041,31.6189,31.5744,31.5967,87823.0
2016-02-05 14:05:00,42.64,42.66,42.58,42.61,138746.0,31.5967,31.6115,31.5522,31.5744,138746.0
2016-02-05 14:10:00,42.61,42.61,42.55,42.58,143699.0,31.5744,31.5744,31.53,31.5522,143699.0
2016-02-05 14:15:00,42.58,42.59,42.53,42.53,143324.0,31.5522,31.5596,31.5152,31.5152,143324.0
2016-02-05 14:20:00,42.54,42.57,42.52,42.55,144740.0,31.5226,31.5448,31.5078,31.53,144740.0
2016-02-05 14:25:00,42.55,42.56,42.52,42.53,103630.0,31.53,31.5374,31.5078,31.5152,103630.0
2016-02-05 14:30:00,42.52,42.56,42.52,42.55,252518.0,31.5078,31.5374,31.5078,31.53,252518.0
2016-02-05 14:35:00,42.55,42.56,42.5,42.51,135533.0,31.53,31.5374,31.4929,31.5003,135533.0
2016-02-05 14:40:00,42.5,42.53,42.41,42.41,252604.0,31.4929,31.5152,31.4262,31.4262,252604.0
2016-02-05 14:45:00,42.42,42.47,42.4,42.4,211275.0,31.4337,31.4707,31.4188,31.4188,211275.0
2016-02-05 14:50:00,42.41,42.42,42.36,42.38,158099.0,31.4262,31.4337,31.3892,31.404,158099.0
2016-02-05 14:55:00,42.39,42.41,42.34,42.36,193642.0,31.4114,31.4262,31.3744,31.3892,193642.0
2016-02-05 15:00:00,42.36,42.37,42.27,42.29,294290.0,31.3892,31.3966,31.3225,31.3373,294290.0
2016-02-05 15:05:00,42.29,42.31,42.27,42.29,165940.0,31.3373,31.3521,31.3225,31.3373,165940.0
2016-02-05 15:10:00,42.29,42.31,42.26,42.3,191501.0,31.3373,31.3521,31.3151,31.3447,191501.0
2016-02-05 15:15:00,42.29,42.42,42.28,42.42,237730.0,31.3373,31.4337,31.3299,31.4337,237730.0
2016-02-05 15:20:00,42.41,42.42,42.37,42.39,193082.0,31.4262,31.4337,31.3966,31.4114,193082.0
2016-02-05 15:25:00,42.39,42.4,42.35,42.39,222232.0,31.4114,31.4188,31.3818,31.4114,222232.0
2016-02-05 15:30:00,42.38,42.39,42.31,42.34,302534.0,31.404,31.4114,31.3521,31.3744,302534.0
2016-02-05 15:35:00,42.34,42.36,42.29,42.32,246206.0,31.3744,31.3892,31.3373,31.3596,246206.0
2016-02-05 15:40:00,42.31,42.36,42.26,42.33,278148.0,31.3521,31.3892,31.3151,31.367,278148.0
2016-02-05 15:45:00,42.34,42.38,42.32,42.36,488045.0,31.3744,31.404,31.3596,31.3892,488045.0
2016-02-05 15:50:00,42.36,42.36,42.26,42.28,388620.0,31.3892,31.3892,31.3151,31.3299,388620.0
2016-02-05 15:55:00,42.29,42.45,42.28,42.44,1518298.0,31.3373,31.4559,31.3299,31.4485,1518298.0
2016-02-08 09:30:00,42.17,42.46,42.16,42.34,487837.0,31.2484,31.4633,31.241,31.3744,487837.0
2016-02-08 09:35:00,42.35,42.38,42.29,42.32,279217.0,31.3818,31.404,31.3373,31.3596,279217.0
2016-02-08 09:40:00,42.33,42.41,42.32,42.37,256860.0,31.367,31.4262,31.3596,31.3966,256860.0
2016-02-08 09:45:00,42.37,42.41,42.29,42.38,203090.0,31.3966,31.4262,31.3373,31.404,203090.0
2016-02-08 09:50:00,42.38,42.38,42.2,42.25,193906.0,31.404,31.404,31.2706,31.3077,193906.0
2016-02-08 09:55:00,42.25,42.33,42.21,42.22,140423.0,31.3077,31.367,31.278,31.2855,140423.0
2016-02-08 10:00:00,42.23,42.31,42.22,42.24,222416.0,31.2929,31.3521,31.2855,31.3003,222416.0
2016-02-08 10:05:00,42.23,42.24,42.09,42.09,245475.0,31.2929,31.3003,31.1891,31.1891,245475.0
2016-02-08 10:10:00,42.09,42.09,42.02,42.02,208556.0,31.1891,31.1891,31.1373,31.1373,208556.0
2016-02-08 10:15:00,42.03,42.03,41.93,41.98,214090.0,31.1447,31.1447,31.0706,31.1076,214090.0
2016-02-08 10:20:00,41.97,41.99,41.9,41.96,198998.0,31.1002,31.115,31.0483,31.0928,198998.0
2016-02-08 10:25:00,41.97,42.03,41.95,42.0,181011.0,31.1002,31.1447,31.0854,31.1224,181011.0
2016-02-08 10:30:00,42.0,42.11,41.97,42.09,229865.0,31.1224,31.2039,31.1002,31.1891,229865.0
2016-02-08 10:35:00,42.08,42.2,42.07,42.11,371913.0,31.1817,31.2706,31.1743,31.2039,371913.0
2016-02-08 10:40:00,42.1,42.13,42.01,42.13,157501.0,31.1965,31.2188,31.1298,31.2188,157501.0
2016-02-08 10:45:00,42.13,42.19,42.08,42.11,252152.0,31.2188,31.2632,31.1817,31.2039,252152.0
2016-02-08 10:50:00,42.1,42.18,42.06,42.17,177827.0,31.1965,31.2558,31.1669,31.2484,177827.0
2016-02-08 10:55:00,42.17,42.18,42.13,42.18,216911.0,31.2484,31.2558,31.2188,31.2558,216911.0
2016-02-08 11:00:00,42.18,42.26,42.17,42.25,253725.0,31.2558,31.3151,31.2484,31.3077,253725.0
2016-02-08 11:05:00,42.24,42.25,42.14,42.16,193492.0,31.3003,31.3077,31.2262,31.241,193492.0
2016-02-08 11:10:00,42.15,42.18,42.12,42.16,148760.0,31.2336,31.2558,31.2114,31.241,148760.0
2016-02-08 11:15:00,42.16,42.22,42.15,42.21,184468.0,31.241,31.2855,31.2336,31.278,184468.0
2016-02-08 11:20:00,42.2,42.21,42.14,42.16,125525.0,31.2706,31.278,31.2262,31.241,125525.0
2016-02-08 11:25:00,42.16,42.24,42.13,42.22,140498.0,31.241,31.3003,31.2188,31.2855,140498.0
2016-02-08 11:30:00,42.22,42.22,42.14,42.19,161389.0,31.2855,31.2855,31.2262,31.2632,161389.0
2016-02-08 11:35:00,42.19,42.23,42.17,42.22,147281.0,31.2632,31.2929,31.2484,31.2855,147281.0
2016-02-08 11:40:00,42.22,42.29,42.21,42.25,189463.0,31.2855,31.3373,31.278,31.3077,189463.0
2016-02-08 11:45:00,42.25,42.26,42.21,42.25,160512.0,31.3077,31.3151,31.278,31.3077,160512.0
2016-02-08 11:50:00,42.24,42.25,42.17,42.2,153119.0,31.3003,31.3077,31.2484,31.2706,153119.0
2016-02-08 11:55:00,42.2,42.25,42.17,42.25,153648.0,31.2706,31.3077,31.2484,31.3077,153648.0
2016-02-08 12:00:00,42.25,42.25,42.21,42.24,146540.0,31.3077,31.3077,31.278,31.3003,146540.0
2016-02-08 12:05:00,42.23,42.32,42.23,42.31,112417.0,31.2929,31.3596,31.2929,31.3521,112417.0
2016-02-08 12:10:00,42.32,42.35,42.31,42.35,92021.0,31.3596,31.3818,31.3521,31.3818,92021.0
2016-02-08 12:15:00,42.35,42.4,42.34,42.38,172191.0,31.3818,31.4188,31.3744,31.404,172191.0
2016-02-08 12:20:00,42.39,42.4,42.36,42.38,144947.0,31.4114,31.4188,31.3892,31.404,144947.0
2016-02-08 12:25:00,42.38,42.39,42.27,42.3,111139.0,31.404,31.4114,31.3225,31.3447,111139.0
2016-02-08 12:30:00,42.3,42.4,42.3,42.38,310363.0,31.3447,31.4188,31.3447,31.404,310363.0
2016-02-08 12:35:00,42.38,42.4,42.32,42.33,80220.0,31.404,31.4188,31.3596,31.367,80220.0
2016-02-08 12:40:00,42.32,42.35,42.27,42.27,130946.0,31.3596,31.3818,31.3225,31.3225,130946.0
2016-02-08 12:45:00,42.28,42.31,42.25,42.29,107834.0,31.3299,31.3521,31.3077,31.3373,107834.0
2016-02-08 12:50:00,42.29,42.37,42.28,42.33,91328.0,31.3373,31.3966,31.3299,31.367,91328.0
2016-02-08 12:55:00,42.32,42.37,42.3,42.35,78833.0,31.3596,31.3966,31.3447,31.3818,78833.0
2016-02-08 13:00:00,42.34,42.37,42.31,42.35,212301.0,31.3744,31.3966,31.3521,31.3818,212301.0
2016-02-08 13:05:00,42.34,42.41,42.33,42.41,82989.0,31.3744,31.4262,31.367,31.4262,82989.0
2016-02-08 13:10:00,42.41,42.42,42.38,42.41,47808.0,31.4262,31.4337,31.404,31.4262,47808.0
2016-02-08 13:15:00,42.41,42.41,42.37,42.39,88932.0,31.4262,31.4262,31.3966,31.4114,88932.0
2016-02-08 13:20:00,42.4,42.42,42.39,42.39,71829.0,31.4188,31.4337,31.4114,31.4114,71829.0
2016-02-08 13:25:00,42.39,42.43,42.38,42.43,114210.0,31.4114,31.4411,31.404,31.4411,114210.0
2016-02-08 13:30:00,42.44,42.46,42.42,42.43,130233.0,31.4485,31.4633,31.4337,31.4411,130233.0
2016-02-08 13:35:00,42.43,42.43,42.4,42.41,148060.0,31.4411,31.4411,31.4188,31.4262,148060.0
2016-02-08 13:40:00,42.41,42.41,42.34,42.34,139513.0,31.4262,31.4262,31.3744,31.3744,139513.0
2016-02-08 13:45:00,42.35,42.36,42.3,42.34,140323.0,31.3818,31.3892,31.3447,31.3744,140323.0
2016-02-08 13:50:00,42.34,42.35,42.3,42.33,83326.0,31.3744,31.3818,31.3447,31.367,83326.0
2016-02-08 13:55:00,42.34,42.34,42.3,42.3,96656.0,31.3744,31.3744,31.3447,31.3447,96656.0
2016-02-08 14:00:00,42.3,42.34,42.28,42.33,149315.0,31.3447,31.3744,31.3299,31.367,149315.0
2016-02-08 14:05:00,42.33,42.39,42.31,42.38,95666.0,31.367,31.4114,31.3521,31.404,95666.0
2016-02-08 14:10:00,42.38,42.39,42.3,42.31,94285.0,31.404,31.4114,31.3447,31.3521,94285.0
2016-02-08 14:15:00,42.31,42.35,42.3,42.31,98323.0,31.3521,31.3818,31.3447,31.3521,98323.0
2016-02-08 14:20:00,42.3,42.37,42.3,42.35,84904.0,31.3447,31.3966,31.3447,31.3818,84904.0
2016-02-08 14:25:00,42.34,42.37,42.33,42.34,196300.0,31.3744,31.3966,31.367,31.3744,196300.0
2016-02-08 14:30:00,42.33,42.34,42.25,42.31,159080.0,31.367,31.3744,31.3077,31.3521,159080.0
2016-02-08 14:35:00,42.31,42.35,42.29,42.33,190292.0,31.3521,31.3818,31.3373,31.367,190292.0
2016-02-08 14:40:00,42.33,42.44,42.32,42.42,185643.0,31.367,31.4485,31.3596,31.4337,185643.0
2016-02-08 14:45:00,42.42,42.47,42.41,42.46,150615.0,31.4337,31.4707,31.4262,31.4633,150615.0
2016-02-08 14:50:00,42.45,42.47,42.44,42.46,91885.0,31.4559,31.4707,31.4485,31.4633,91885.0
2016-02-08 14:55:00,42.46,42.48,42.41,42.44,195879.0,31.4633,31.4781,31.4262,31.4485,195879.0
2016-02-08 15:00:00,42.44,42.47,42.4,42.46,193736.0,31.4485,31.4707,31.4188,31.4633,193736.0
2016-02-08 15:05:00,42.46,42.55,42.43,42.52,221482.0,31.4633,31.53,31.4411,31.5078,221482.0
2016-02-08 15:10:00,42.52,42.54,42.49,42.53,197035.0,31.5078,31.5226,31.4855,31.5152,197035.0
2016-02-08 15:15:00,42.53,42.57,42.51,42.52,244074.0,31.5152,31.5448,31.5003,31.5078,244074.0
2016-02-08 15:20:00,42.53,42.54,42.48,42.49,286550.0,31.5152,31.5226,31.4781,31.4855,286550.0
2016-02-08 15:25:00,42.49,42.5,42.42,42.45,251887.0,31.4855,31.4929,31.4337,31.4559,251887.0
2016-02-08 15:30:00,42.46,42.57,42.45,42.57,293351.0,31.4633,31.5448,31.4559,31.5448,293351.0
2016-02-08 15:35:00,42.57,42.57,42.46,42.51,329669.0,31.5448,31.5448,31.4633,31.5003,329669.0
2016-02-08 15:40:00,42.51,42.58,42.5,42.57,313088.0,31.5003,31.5522,31.4929,31.5448,313088.0
2016-02-08 15:45:00,42.57,42.7,42.57,42.63,534066.0,31.5448,31.6411,31.5448,31.5893,534066.0
2016-02-08 15:50:00,42.63,42.65,42.55,42.59,536119.0,31.5893,31.6041,31.53,31.5596,536119.0
2016-02-08 15:55:00,42.59,42.67,42.53,42.65,996077.0,31.5596,31.6189,31.5152,31.6041,996077.0
2016-02-09 09:30:00,42.26,42.95,42.26,42.93,786987.0,31.3151,31.8264,31.3151,31.8116,786987.0
2016-02-09 09:35:00,42.93,42.96,42.82,42.9,327293.0,31.8116,31.8338,31.7301,31.7893,327293.0
2016-02-09 09:40:00,42.89,42.94,42.65,42.89,348460.0,31.7819,31.819,31.6041,31.7819,348460.0
2016-02-09 09:45:00,42.89,43.03,42.74,42.84,650002.0,31.7819,31.8857,31.6708,31.7449,650002.0
2016-02-09 09:50:00,42.84,42.93,42.75,42.8,531429.0,31.7449,31.8116,31.6782,31.7152,531429.0
2016-02-09 09:55:00,42.8,42.82,42.74,42.75,273427.0,31.7152,31.7301,31.6708,31.6782,273427.0
2016-02-09 10:00:00,42.75,42.83,42.71,42.73,259156.0,31.6782,31.7375,31.6485,31.6634,259156.0
2016-02-09 10:05:00,42.73,42.77,42.6,42.61,239191.0,31.6634,31.693,31.567,31.5744,239191.0
2016-02-09 10:10:00,42.61,42.68,42.54,42.66,211914.0,31.5744,31.6263,31.5226,31.6115,211914.0
2016-02-09 10:15:00,42.67,42.69,42.5,42.52,298692.0,31.6189,31.6337,31.4929,31.5078,298692.0
2016-02-09 10:20:00,42.53,42.59,42.49,42.55,204321.0,31.5152,31.5596,31.4855,31.53,204321.0
2016-02-09 10:25:00,42.55,42.55,42.46,42.49,179042.0,31.53,31.53,31.4633,31.4855,179042.0
2016-02-09 10:30:00,42.49,42.55,42.44,42.54,372226.0,31.4855,31.53,31.4485,31.5226,372226.0
2016-02-09 10:35:00,42.55,42.56,42.47,42.5,248740.0,31.53,31.5374,31.4707,31.4929,248740.0
2016-02-09 10:40:00,42.49,42.53,42.44,42.48,179024.0,31.4855,31.5152,31.4485,31.4781,179024.0
2016-02-09 10:45:00,42.47,42.66,42.46,42.65,214708.0,31.4707,31.6115,31.4633,31.6041,214708.0
2016-02-09 10:50:00,42.66,42.8,42.66,42.74,248217.0,31.6115,31.7152,31.6115,31.6708,248217.0
2016-02-09 10:55:00,42.73,42.79,42.69,42.69,222718.0,31.6634,31.7078,31.6337,31.6337,222718.0
2016-02-09 11:00:00,42.7,42.79,42.66,42.75,227098.0,31.6411,31.7078,31.6115,31.6782,227098.0
2016-02-09 11:05:00,42.75,42.83,42.72,42.81,110994.0,31.6782,31.7375,31.656,31.7226,110994.0
2016-02-09 11:10:00,42.81,42.93,42.78,42.93,206142.0,31.7226,31.8116,31.7004,31.8116,206142.0
2016-02-09 11:15:00,42.94,42.98,42.88,42.94,194739.0,31.819,31.8486,31.7745,31.819,194739.0
2016-02-09 11:20:00,42.94,43.02,42.93,42.98,342144.0,31.819,31.8783,31.8116,31.8486,342144.0
2016-02-09 11:25:00,42.98,43.03,42.96,42.99,235476.0,31.8486,31.8857,31.8338,31.856,235476.0
2016-02-09 11:30:00,42.99,43.02,42.9,42.95,271407.0,31.856,31.8783,31.7893,31.8264,271407.0
2016-02-09 11:35:00,42.94,42.95,42.83,42.86,214132.0,31.819,31.8264,31.7375,31.7597,214132.0
2016-02-09 11:40:00,42.86,42.99,42.85,42.98,408674.0,31.7597,31.856,31.7523,31.8486,408674.0
2016-02-09 11:45:00,42.99,43.0,42.9,42.9,245931.0,31.856,31.8634,31.7893,31.7893,245931.0
2016-02-09 11:50:00,42.9,42.97,42.86,42.91,247093.0,31.7893,31.8412,31.7597,31.7968,247093.0
2016-02-09 11:55:00,42.91,42.93,42.79,42.81,188899.0,31.7968,31.8116,31.7078,31.7226,188899.0
2016-02-09 12:00:00,42.8,42.8,42.69,42.8,150641.0,31.7152,31.7152,31.6337,31.7152,150641.0
2016-02-09 12:05:00,42.8,42.82,42.75,42.8,204926.0,31.7152,31.7301,31.6782,31.7152,204926.0
2016-02-09 12:10:00,42.81,42.82,42.73,42.75,183943.0,31.7226,31.7301,31.6634,31.6782,183943.0
2016-02-09 12:15:00,42.76,42.77,42.72,42.75,173830.0,31.6856,31.693,31.656,31.6782,173830.0
2016-02-09 12:20:00,42.76,42.81,42.75,42.81,168181.0,31.6856,31.7226,31.6782,31.7226,168181.0
2016-02-09 12:25:00,42.81,42.86,42.8,42.84,203752.0,31.7226,31.7597,31.7152,31.7449,203752.0
2016-02-09 12:30:00,42.84,42.88,42.83,42.88,129316.0,31.7449,31.7745,31.7375,31.7745,129316.0
2016-02-09 12:35:00,42.87,42.9,42.85,42.86,90942.0,31.7671,31.7893,31.7523,31.7597,90942.0
2016-02-09 12:40:00,42.86,42.88,42.8,42.82,141378.0,31.7597,31.7745,31.7152,31.7301,141378.0
2016-02-09 12:45:00,42.83,42.83,42.73,42.75,119266.0,31.7375,31.7375,31.6634,31.6782,119266.0
2016-02-09 12:50:00,42.75,42.82,42.74,42.8,116677.0,31.6782,31.7301,31.6708,31.7152,116677.0
2016-02-09 12:55:00,42.8,42.83,42.78,42.82,70968.0,31.7152,31.7375,31.7004,31.7301,70968.0
2016-02-09 13:00:00,42.82,42.83,42.77,42.79,114506.0,31.7301,31.7375,31.693,31.7078,114506.0
2016-02-09 13:05:00,42.79,42.79,42.72,42.73,83618.0,31.7078,31.7078,31.656,31.6634,83618.0
2016-02-09 13:10:00,42.72,42.73,42.66,42.71,85185.0,31.656,31.6634,31.6115,31.6485,85185.0
2016-02-09 13:15:00,42.71,42.74,42.69,42.73,92103.0,31.6485,31.6708,31.6337,31.6634,92103.0
2016-02-09 13:20:00,42.73,42.79,42.71,42.71,107146.0,31.6634,31.7078,31.6485,31.6485,107146.0
2016-02-09 13:25:00,42.72,42.75,42.7,42.75,82218.0,31.656,31.6782,31.6411,31.6782,82218.0
2016-02-09 13:30:00,42.75,42.83,42.74,42.81,128277.0,31.6782,31.7375,31.6708,31.7226,128277.0
2016-02-09 13:35:00,42.82,42.82,42.75,42.77,77053.0,31.7301,31.7301,31.6782,31.693,77053.0
2016-02-09 13:40:00,42.77,42.83,42.76,42.83,165898.0,31.693,31.7375,31.6856,31.7375,165898.0
2016-02-09 13:45:00,42.83,42.84,42.79,42.8,131777.0,31.7375,31.7449,31.7078,31.7152,131777.0
2016-02-09 13:50:00,42.8,42.87,42.78,42.86,102035.0,31.7152,31.7671,31.7004,31.7597,102035.0
2016-02-09 13:55:00,42.87,42.91,42.84,42.86,176173.0,31.7671,31.7968,31.7449,31.7597,176173.0
2016-02-09 14:00:00,42.86,42.9,42.83,42.83,203901.0,31.7597,31.7893,31.7375,31.7375,203901.0
2016-02-09 14:05:00,42.83,42.99,42.82,42.97,325087.0,31.7375,31.856,31.7301,31.8412,325087.0
2016-02-09 14:10:00,42.97,42.97,42.93,42.95,129471.0,31.8412,31.8412,31.8116,31.8264,129471.0
2016-02-09 14:15:00,42.95,43.0,42.95,42.96,228314.0,31.8264,31.8634,31.8264,31.8338,228314.0
2016-02-09 14:20:00,42.96,42.98,42.9,42.97,208552.0,31.8338,31.8486,31.7893,31.8412,208552.0
2016-02-09 14:25:00,42.97,43.0,42.93,42.97,211865.0,31.8412,31.8634,31.8116,31.8412,211865.0
2016-02-09 14:30:00,42.97,43.02,42.96,42.98,373184.0,31.8412,31.8783,31.8338,31.8486,373184.0
2016-02-09 14:35:00,42.97,43.04,42.95,43.04,307615.0,31.8412,31.8931,31.8264,31.8931,307615.0
2016-02-09 14:40:00,43.04,43.1,42.99,43.08,294607.0,31.8931,31.9375,31.856,31.9227,294607.0
2016-02-09 14:45:00,43.08,43.09,42.97,42.98,294710.0,31.9227,31.9301,31.8412,31.8486,294710.0
2016-02-09 14:50:00,42.98,43.05,42.97,43.02,239678.0,31.8486,31.9005,31.8412,31.8783,239678.0
2016-02-09 14:55:00,43.01,43.09,42.99,43.09,172563.0,31.8709,31.9301,31.856,31.9301,172563.0
2016-02-09 15:00:00,43.09,43.2,43.07,43.19,347332.0,31.9301,32.0116,31.9153,32.0042,347332.0
2016-02-09 15:05:00,43.19,43.3,43.18,43.3,670415.0,32.0042,32.0857,31.9968,32.0857,670415.0
2016-02-09 15:10:00,43.29,43.34,43.28,43.34,435973.0,32.0783,32.1154,32.0709,32.1154,435973.0
2016-02-09 15:15:00,43.34,43.42,43.31,43.38,556144.0,32.1154,32.1747,32.0932,32.145,556144.0
2016-02-09 15:20:00,43.39,43.49,43.38,43.4,615151.0,32.1524,32.2265,32.145,32.1598,615151.0
2016-02-09 15:25:00,43.4,43.42,43.34,43.37,371521.0,32.1598,32.1747,32.1154,32.1376,371521.0
2016-02-09 15:30:00,43.37,43.4,43.31,43.39,499217.0,32.1376,32.1598,32.0932,32.1524,499217.0
2016-02-09 15:35:00,43.39,43.43,43.35,43.38,424965.0,32.1524,32.1821,32.1228,32.145,424965.0
2016-02-09 15:40:00,43.37,43.39,43.3,43.38,823807.0,32.1376,32.1524,32.0857,32.145,823807.0
2016-02-09 15:45:00,43.37,43.41,43.34,43.35,538415.0,32.1376,32.1673,32.1154,32.1228,538415.0
2016-02-09 15:50:00,43.35,43.4,43.35,43.36,1059911.0,32.1228,32.1598,32.1228,32.1302,1059911.0
2016-02-09 15:55:00,43.37,43.37,43.24,43.32,1749113.0,32.1376,32.1376,32.0413,32.1006,1749113.0
2016-02-10 09:30:00,43.34,43.39,43.02,43.03,712452.0,32.1154,32.1524,31.8783,31.8857,712452.0
2016-02-10 09:35:00,43.04,43.15,42.96,43.05,514386.0,31.8931,31.9746,31.8338,31.9005,514386.0
2016-02-10 09:40:00,43.05,43.13,42.98,42.99,421956.0,31.9005,31.9598,31.8486,31.856,421956.0
2016-02-10 09:45:00,42.99,43.0,42.83,42.84,277050.0,31.856,31.8634,31.7375,31.7449,277050.0
2016-02-10 09:50:00,42.84,42.97,42.84,42.88,270924.0,31.7449,31.8412,31.7449,31.7745,270924.0
2016-02-10 09:55:00,42.87,42.92,42.8,42.86,206383.0,31.7671,31.8042,31.7152,31.7597,206383.0
2016-02-10 10:00:00,42.86,42.93,42.84,42.9,179401.0,31.7597,31.8116,31.7449,31.7893,179401.0
2016-02-10 10:05:00,42.9,42.92,42.82,42.85,164900.0,31.7893,31.8042,31.7301,31.7523,164900.0
2016-02-10 10:10:00,42.84,42.91,42.83,42.89,230251.0,31.7449,31.7968,31.7375,31.7819,230251.0
2016-02-10 10:15:00,42.9,42.96,42.86,42.9,191456.0,31.7893,31.8338,31.7597,31.7893,191456.0
2016-02-10 10:20:00,42.89,42.9,42.82,42.83,202402.0,31.7819,31.7893,31.7301,31.7375,202402.0
2016-02-10 10:25:00,42.83,42.85,42.78,42.81,168271.0,31.7375,31.7523,31.7004,31.7226,168271.0
2016-02-10 10:30:00,42.82,42.84,42.74,42.75,256700.0,31.7301,31.7449,31.6708,31.6782,256700.0
2016-02-10 10:35:00,42.75,42.83,42.74,42.78,288934.0,31.6782,31.7375,31.6708,31.7004,288934.0
2016-02-10 10:40:00,42.77,42.8,42.74,42.75,167679.0,31.693,31.7152,31.6708,31.6782,167679.0
2016-02-10 10:45:00,42.75,42.76,42.72,42.76,224698.0,31.6782,31.6856,31.656,31.6856,224698.0
2016-02-10 10:50:00,42.77,42.81,42.7,42.74,192229.0,31.693,31.7226,31.6411,31.6708,192229.0
2016-02-10 10:55:00,42.74,42.77,42.69,42.71,218248.0,31.6708,31.693,31.6337,31.6485,218248.0
2016-02-10 11:00:00,42.71,42.73,42.69,42.69,162585.0,31.6485,31.6634,31.6337,31.6337,162585.0
2016-02-10 11:05:00,42.7,42.72,42.65,42.68,167218.0,31.6411,31.656,31.6041,31.6263,167218.0
2016-02-10 11:10:00,42.69,42.7,42.65,42.67,142784.0,31.6337,31.6411,31.6041,31.6189,142784.0
2016-02-10 11:15:00,42.67,42.75,42.66,42.75,138726.0,31.6189,31.6782,31.6115,31.6782,138726.0
2016-02-10 11:20:00,42.75,42.81,42.73,42.77,149015.0,31.6782,31.7226,31.6634,31.693,149015.0
2016-02-10 11:25:00,42.77,42.8,42.75,42.76,190162.0,31.693,31.7152,31.6782,31.6856,190162.0
2016-02-10 11:30:00,42.77,42.8,42.71,42.73,160069.0,31.693,31.7152,31.6485,31.6634,160069.0
2016-02-10 11:35:00,42.72,42.73,42.66,42.68,152082.0,31.656,31.6634,31.6115,31.6263,152082.0
2016-02-10 11:40:00,42.68,42.71,42.67,42.69,228995.0,31.6263,31.6485,31.6189,31.6337,228995.0
2016-02-10 11:45:00,42.69,42.71,42.67,42.67,151766.0,31.6337,31.6485,31.6189,31.6189,151766.0
2016-02-10 11:50:00,42.67,42.71,42.65,42.7,171261.0,31.6189,31.6485,31.6041,31.6411,171261.0
2016-02-10 11:55:00,42.7,42.72,42.68,42.69,211267.0,31.6411,31.656,31.6263,31.6337,211267.0
2016-02-10 12:00:00,42.69,42.7,42.64,42.64,291503.0,31.6337,31.6411,31.5967,31.5967,291503.0
2016-02-10 12:05:00,42.64,42.64,42.59,42.64,106265.0,31.5967,31.5967,31.5596,31.5967,106265.0
2016-02-10 12:10:00,42.63,42.72,42.63,42.69,190662.0,31.5893,31.656,31.5893,31.6337,190662.0
2016-02-10 12:15:00,42.68,42.71,42.66,42.7,114734.0,31.6263,31.6485,31.6115,31.6411,114734.0
2016-02-10 12:20:00,42.7,42.76,42.7,42.73,164464.0,31.6411,31.6856,31.6411,31.6634,164464.0
2016-02-10 12:25:00,42.73,42.76,42.72,42.73,75007.0,31.6634,31.6856,31.656,31.6634,75007.0
2016-02-10 12:30:00,42.74,42.74,42.68,42.69,76469.0,31.6708,31.6708,31.6263,31.6337,76469.0
2016-02-10 12:35:00,42.68,42.74,42.66,42.72,117315.0,31.6263,31.6708,31.6115,31.656,117315.0
2016-02-10 12:40:00,42.73,42.77,42.72,42.77,80188.0,31.6634,31.693,31.656,31.693,80188.0
2016-02-10 12:45:00,42.76,42.79,42.75,42.78,83535.0,31.6856,31.7078,31.6782,31.7004,83535.0
2016-02-10 12:50:00,42.78,42.79,42.75,42.78,54729.0,31.7004,31.7078,31.6782,31.7004,54729.0
2016-02-10 12:55:00,42.77,42.78,42.7,42.71,179000.0,31.693,31.7004,31.6411,31.6485,179000.0
2016-02-10 13:00:00,42.71,42.73,42.68,42.72,113295.0,31.6485,31.6634,31.6263,31.656,113295.0
2016-02-10 13:05:00,42.72,42.73,42.67,42.69,99591.0,31.656,31.6634,31.6189,31.6337,99591.0
2016-02-10 13:10:00,42.69,42.71,42.66,42.68,50980.0,31.6337,31.6485,31.6115,31.6263,50980.0
2016-02-10 13:15:00,42.68,42.71,42.67,42.7,74052.0,31.6263,31.6485,31.6189,31.6411,74052.0
2016-02-10 13:20:00,42.7,42.71,42.67,42.67,94231.0,31.6411,31.6485,31.6189,31.6189,94231.0
2016-02-10 13:25:00,42.68,42.68,42.6,42.61,146321.0,31.6263,31.6263,31.567,31.5744,146321.0
2016-02-10 13:30:00,42.6,42.62,42.6,42.62,97646.0,31.567,31.5819,31.567,31.5819,97646.0
2016-02-10 13:35:00,42.63,42.64,42.61,42.63,41084.0,31.5893,31.5967,31.5744,31.5893,41084.0
2016-02-10 13:40:00,42.64,42.71,42.64,42.69,87029.0,31.5967,31.6485,31.5967,31.6337,87029.0
2016-02-10 13:45:00,42.7,42.71,42.67,42.68,169594.0,31.6411,31.6485,31.6189,31.6263,169594.0
2016-02-10 13:50:00,42.68,42.69,42.65,42.65,62567.0,31.6263,31.6337,31.6041,31.6041,62567.0
2016-02-10 13:55:00,42.66,42.66,42.62,42.65,89708.0,31.6115,31.6115,31.5819,31.6041,89708.0
2016-02-10 14:00:00,42.66,42.71,42.66,42.7,99342.0,31.6115,31.6485,31.6115,31.6411,99342.0
2016-02-10 14:05:00,42.69,42.71,42.69,42.7,90740.0,31.6337,31.6485,31.6337,31.6411,90740.0
2016-02-10 14:10:00,42.69,42.72,42.69,42.72,142223.0,31.6337,31.656,31.6337,31.656,142223.0
2016-02-10 14:15:00,42.73,42.78,42.71,42.77,162879.0,31.6634,31.7004,31.6485,31.693,162879.0
2016-02-10 14:20:00,42.77,42.79,42.76,42.78,86695.0,31.693,31.7078,31.6856,31.7004,86695.0
2016-02-10 14:25:00,42.78,42.83,42.76,42.81,93735.0,31.7004,31.7375,31.6856,31.7226,93735.0
2016-02-10 14:30:00,42.81,42.87,42.8,42.85,113206.0,31.7226,31.7671,31.7152,31.7523,113206.0
2016-02-10 14:35:00,42.84,42.85,42.8,42.81,74343.0,31.7449,31.7523,31.7152,31.7226,74343.0
2016-02-10 14:40:00,42.8,42.81,42.73,42.73,106802.0,31.7152,31.7226,31.6634,31.6634,106802.0
2016-02-10 14:45:00,42.75,42.76,42.72,42.73,70004.0,31.6782,31.6856,31.656,31.6634,70004.0
2016-02-10 14:50:00,42.73,42.77,42.71,42.76,100137.0,31.6634,31.693,31.6485,31.6856,100137.0
2016-02-10 14:55:00,42.76,42.82,42.75,42.79,92072.0,31.6856,31.7301,31.6782,31.7078,92072.0
2016-02-10 15:00:00,42.79,42.85,42.78,42.84,170386.0,31.7078,31.7523,31.7004,31.7449,170386.0
2016-02-10 15:05:00,42.85,42.85,42.81,42.81,150814.0,31.7523,31.7523,31.7226,31.7226,150814.0
2016-02-10 15:10:00,42.82,42.83,42.74,42.74,147018.0,31.7301,31.7375,31.6708,31.6708,147018.0
2016-02-10 15:15:00,42.75,42.77,42.64,42.65,177737.0,31.6782,31.693,31.5967,31.6041,177737.0
2016-02-10 15:20:00,42.65,42.72,42.65,42.71,125150.0,31.6041,31.656,31.6041,31.6485,125150.0
2016-02-10 15:25:00,42.71,42.74,42.64,42.64,165668.0,31.6485,31.6708,31.5967,31.5967,165668.0
2016-02-10 15:30:00,42.65,42.68,42.6,42.66,250235.0,31.6041,31.6263,31.567,31.6115,250235.0
2016-02-10 15:35:00,42.66,42.67,42.57,42.58,230014.0,31.6115,31.6189,31.5448,31.5522,230014.0
2016-02-10 15:40:00,42.57,42.65,42.54,42.65,309179.0,31.5448,31.6041,31.5226,31.6041,309179.0
2016-02-10 15:45:00,42.65,42.66,42.58,42.59,361303.0,31.6041,31.6115,31.5522,31.5596,361303.0
2016-02-10 15:50:00,42.58,42.6,42.51,42.55,376428.0,31.5522,31.567,31.5003,31.53,376428.0
2016-02-10 15:55:00,42.55,42.6,42.53,42.55,1129648.0,31.53,31.567,31.5152,31.53,1129648.0
2016-02-11 09:30:00,42.03,42.55,41.98,42.16,571400.0,31.1447,31.53,31.1076,31.241,571400.0
2016-02-11 09:35:00,42.15,42.3,42.08,42.19,240650.0,31.2336,31.3447,31.1817,31.2632,240650.0
2016-02-11 09:40:00,42.19,42.32,42.19,42.28,277294.0,31.2632,31.3596,31.2632,31.3299,277294.0
2016-02-11 09:45:00,42.29,42.34,42.24,42.25,293809.0,31.3373,31.3744,31.3003,31.3077,293809.0
2016-02-11 09:50:00,42.25,42.25,42.11,42.2,193304.0,31.3077,31.3077,31.2039,31.2706,193304.0
2016-02-11 09:55:00,42.21,42.41,42.2,42.35,334798.0,31.278,31.4262,31.2706,31.3818,334798.0
2016-02-11 10:00:00,42.36,42.37,42.27,42.31,231762.0,31.3892,31.3966,31.3225,31.3521,231762.0
2016-02-11 10:05:00,42.31,42.42,42.3,42.4,213127.0,31.3521,31.4337,31.3447,31.4188,213127.0
2016-02-11 10:10:00,42.4,42.42,42.28,42.4,267397.0,31.4188,31.4337,31.3299,31.4188,267397.0
2016-02-11 10:15:00,42.4,42.44,42.35,42.38,211409.0,31.4188,31.4485,31.3818,31.404,211409.0
2016-02-11 10:20:00,42.37,42.42,42.32,42.42,235583.0,31.3966,31.4337,31.3596,31.4337,235583.0
2016-02-11 10:25:00,42.42,42.44,42.37,42.43,133049.0,31.4337,31.4485,31.3966,31.4411,133049.0
2016-02-11 10:30:00,42.43,42.57,42.42,42.57,201818.0,31.4411,31.5448,31.4337,31.5448,201818.0
2016-02-11 10:35:00,42.57,42.6,42.49,42.49,250472.0,31.5448,31.567,31.4855,31.4855,250472.0
2016-02-11 10:40:00,42.49,42.51,42.45,42.49,204370.0,31.4855,31.5003,31.4559,31.4855,204370.0
2016-02-11 10:45:00,42.49,42.51,42.46,42.48,243674.0,31.4855,31.5003,31.4633,31.4781,243674.0
2016-02-11 10:50:00,42.48,42.48,42.41,42.43,142228.0,31.4781,31.4781,31.4262,31.4411,142228.0
2016-02-11 10:55:00,42.42,42.47,42.4,42.44,186012.0,31.4337,31.4707,31.4188,31.4485,186012.0
2016-02-11 11:00:00,42.44,42.45,42.35,42.36,312695.0,31.4485,31.4559,31.3818,31.3892,312695.0
2016-02-11 11:05:00,42.35,42.42,42.35,42.4,161737.0,31.3818,31.4337,31.3818,31.4188,161737.0
2016-02-11 11:10:00,42.39,42.43,42.32,42.33,123840.0,31.4114,31.4411,31.3596,31.367,123840.0
2016-02-11 11:15:00,42.33,42.35,42.23,42.25,179506.0,31.367,31.3818,31.2929,31.3077,179506.0
2016-02-11 11:20:00,42.23,42.24,42.16,42.19,284167.0,31.2929,31.3003,31.241,31.2632,284167.0
2016-02-11 11:25:00,42.19,42.2,42.16,42.18,114901.0,31.2632,31.2706,31.241,31.2558,114901.0
2016-02-11 11:30:00,42.18,42.2,42.09,42.1,133348.0,31.2558,31.2706,31.1891,31.1965,133348.0
2016-02-11 11:35:00,42.1,42.23,42.1,42.21,130624.0,31.1965,31.2929,31.1965,31.278,130624.0
2016-02-11 11:40:00,42.22,42.25,42.16,42.25,97856.0,31.2855,31.3077,31.241,31.3077,97856.0
2016-02-11 11:45:00,42.25,42.29,42.23,42.25,94699.0,31.3077,31.3373,31.2929,31.3077,94699.0
2016-02-11 11:50:00,42.24,42.33,42.23,42.33,98825.0,31.3003,31.367,31.2929,31.367,98825.0
2016-02-11 11:55:00,42.33,42.33,42.3,42.32,87589.0,31.367,31.367,31.3447,31.3596,87589.0
2016-02-11 12:00:00,42.33,42.34,42.29,42.34,83927.0,31.367,31.3744,31.3373,31.3744,83927.0
2016-02-11 12:05:00,42.33,42.36,42.28,42.28,117420.0,31.367,31.3892,31.3299,31.3299,117420.0
2016-02-11 12:10:00,42.28,42.31,42.24,42.26,106984.0,31.3299,31.3521,31.3003,31.3151,106984.0
2016-02-11 12:15:00,42.25,42.28,42.18,42.22,87174.0,31.3077,31.3299,31.2558,31.2855,87174.0
2016-02-11 12:20:00,42.21,42.27,42.2,42.27,74541.0,31.278,31.3225,31.2706,31.3225,74541.0
2016-02-11 12:25:00,42.27,42.32,42.25,42.28,107616.0,31.3225,31.3596,31.3077,31.3299,107616.0
2016-02-11 12:30:00,42.28,42.29,42.22,42.24,89200.0,31.3299,31.3373,31.2855,31.3003,89200.0
2016-02-11 12:35:00,42.24,42.25,42.21,42.21,83324.0,31.3003,31.3077,31.278,31.278,83324.0
2016-02-11 12:40:00,42.22,42.26,42.21,42.25,94754.0,31.2855,31.3151,31.278,31.3077,94754.0
2016-02-11 12:45:00,42.25,42.27,42.23,42.23,95750.0,31.3077,31.3225,31.2929,31.2929,95750.0
2016-02-11 12:50:00,42.24,42.3,42.23,42.25,128828.0,31.3003,31.3447,31.2929,31.3077,128828.0
2016-02-11 12:55:00,42.26,42.31,42.24,42.3,105289.0,31.3151,31.3521,31.3003,31.3447,105289.0
2016-02-11 13:00:00,42.3,42.44,42.29,42.38,235994.0,31.3447,31.4485,31.3373,31.404,235994.0
2016-02-11 13:05:00,42.37,42.4,42.34,42.39,117046.0,31.3966,31.4188,31.3744,31.4114,117046.0
2016-02-11 13:10:00,42.39,42.42,42.37,42.4,83494.0,31.4114,31.4337,31.3966,31.4188,83494.0
2016-02-11 13:15:00,42.4,42.41,42.34,42.38,130610.0,31.4188,31.4262,31.3744,31.404,130610.0
2016-02-11 13:20:00,42.38,42.42,42.38,42.4,83986.0,31.404,31.4337,31.404,31.4188,83986.0
2016-02-11 13:25:00,42.41,42.48,42.4,42.47,93368.0,31.4262,31.4781,31.4188,31.4707,93368.0
2016-02-11 13:30:00,42.47,42.47,42.42,42.43,98457.0,31.4707,31.4707,31.4337,31.4411,98457.0
2016-02-11 13:35:00,42.43,42.43,42.27,42.3,198385.0,31.4411,31.4411,31.3225,31.3447,198385.0
2016-02-11 13:40:00,42.3,42.31,42.25,42.26,116102.0,31.3447,31.3521,31.3077,31.3151,116102.0
2016-02-11 13:45:00,42.26,42.3,42.25,42.3,93134.0,31.3151,31.3447,31.3077,31.3447,93134.0
2016-02-11 13:50:00,42.3,42.4,42.29,42.37,156475.0,31.3447,31.4188,31.3373,31.3966,156475.0
2016-02-11 13:55:00,42.37,42.42,42.33,42.4,104918.0,31.3966,31.4337,31.367,31.4188,104918.0
2016-02-11 14:00:00,42.4,42.42,42.37,42.39,128181.0,31.4188,31.4337,31.3966,31.4114,128181.0
2016-02-11 14:05:00,42.38,42.4,42.35,42.38,117583.0,31.404,31.4188,31.3818,31.404,117583.0
2016-02-11 14:10:00,42.38,42.42,42.36,42.39,121968.0,31.404,31.4337,31.3892,31.4114,121968.0
2016-02-11 14:15:00,42.39,42.42,42.34,42.35,126999.0,31.4114,31.4337,31.3744,31.3818,126999.0
2016-02-11 14:20:00,42.35,42.38,42.3,42.31,154704.0,31.3818,31.404,31.3447,31.3521,154704.0
2016-02-11 14:25:00,42.31,42.35,42.25,42.28,160236.0,31.3521,31.3818,31.3077,31.3299,160236.0
2016-02-11 14:30:00,42.29,42.34,42.25,42.34,186503.0,31.3373,31.3744,31.3077,31.3744,186503.0
2016-02-11 14:35:00,42.34,42.46,42.29,42.46,271717.0,31.3744,31.4633,31.3373,31.4633,271717.0
2016-02-11 14:40:00,42.46,42.49,42.36,42.37,405118.0,31.4633,31.4855,31.3892,31.3966,405118.0
2016-02-11 14:45:00,42.38,42.48,42.33,42.47,282937.0,31.404,31.4781,31.367,31.4707,282937.0
2016-02-11 14:50:00,42.46,42.53,42.43,42.49,190110.0,31.4633,31.5152,31.4411,31.4855,190110.0
2016-02-11 14:55:00,42.48,42.5,42.39,42.42,252805.0,31.4781,31.4929,31.4114,31.4337,252805.0
2016-02-11 15:00:00,42.42,42.45,42.31,42.38,268658.0,31.4337,31.4559,31.3521,31.404,268658.0
2016-02-11 15:05:00,42.38,42.41,42.32,42.38,199156.0,31.404,31.4262,31.3596,31.404,199156.0
2016-02-11 15:10:00,42.38,42.49,42.37,42.49,201271.0,31.404,31.4855,31.3966,31.4855,201271.0
2016-02-11 15:15:00,42.48,42.49,42.39,42.44,155566.0,31.4781,31.4855,31.4114,31.4485,155566.0
2016-02-11 15:20:00,42.44,42.51,42.43,42.5,152091.0,31.4485,31.5003,31.4411,31.4929,152091.0
2016-02-11 15:25:00,42.49,42.53,42.46,42.52,216408.0,31.4855,31.5152,31.4633,31.5078,216408.0
2016-02-11 15:30:00,42.52,42.52,42.43,42.51,186559.0,31.5078,31.5078,31.4411,31.5003,186559.0
2016-02-11 15:35:00,42.51,42.58,42.48,42.57,228798.0,31.5003,31.5522,31.4781,31.5448,228798.0
2016-02-11 15:40:00,42.58,42.61,42.53,42.57,265019.0,31.5522,31.5744,31.5152,31.5448,265019.0
2016-02-11 15:45:00,42.57,42.59,42.51,42.55,254578.0,31.5448,31.5596,31.5003,31.53,254578.0
2016-02-11 15:50:00,42.55,42.6,42.47,42.49,437031.0,31.53,31.567,31.4707,31.4855,437031.0
2016-02-11 15:55:00,42.49,42.53,42.38,42.39,1053571.0,31.4855,31.5152,31.404,31.4114,1053571.0
2016-02-12 09:30:00,42.72,42.76,42.56,42.67,448242.0,31.656,31.6856,31.5374,31.6189,448242.0
2016-02-12 09:35:00,42.67,42.82,42.62,42.63,244660.0,31.6189,31.7301,31.5819,31.5893,244660.0
2016-02-12 09:40:00,42.63,42.85,42.62,42.82,129963.0,31.5893,31.7523,31.5819,31.7301,129963.0
2016-02-12 09:45:00,42.83,43.0,42.82,43.0,382701.0,31.7375,31.8634,31.7301,31.8634,382701.0
2016-02-12 09:50:00,43.0,43.05,42.97,42.99,326309.0,31.8634,31.9005,31.8412,31.856,326309.0
2016-02-12 09:55:00,43.0,43.09,42.98,43.07,219913.0,31.8634,31.9301,31.8486,31.9153,219913.0
2016-02-12 10:00:00,43.06,43.08,43.02,43.04,262921.0,31.9079,31.9227,31.8783,31.8931,262921.0
2016-02-12 10:05:00,43.04,43.06,42.99,42.99,278594.0,31.8931,31.9079,31.856,31.856,278594.0
2016-02-12 10:10:00,43.0,43.02,42.97,43.0,167103.0,31.8634,31.8783,31.8412,31.8634,167103.0
2016-02-12 10:15:00,42.99,43.06,42.99,43.02,176202.0,31.856,31.9079,31.856,31.8783,176202.0
2016-02-12 10:20:00,43.03,43.13,43.01,43.13,149563.0,31.8857,31.9598,31.8709,31.9598,149563.0
2016-02-12 10:25:00,43.13,43.14,43.06,43.06,139310.0,31.9598,31.9672,31.9079,31.9079,139310.0
2016-02-12 10:30:00,43.06,43.1,42.97,42.97,151042.0,31.9079,31.9375,31.8412,31.8412,151042.0
2016-02-12 10:35:00,42.97,42.98,42.88,42.9,122514.0,31.8412,31.8486,31.7745,31.7893,122514.0
2016-02-12 10:40:00,42.88,42.94,42.86,42.91,101003.0,31.7745,31.819,31.7597,31.7968,101003.0
2016-02-12 10:45:00,42.9,43.0,42.89,42.97,223827.0,31.7893,31.8634,31.7819,31.8412,223827.0
2016-02-12 10:50:00,42.97,43.01,42.92,42.93,209004.0,31.8412,31.8709,31.8042,31.8116,209004.0
2016-02-12 10:55:00,42.93,42.96,42.88,42.95,148522.0,31.8116,31.8338,31.7745,31.8264,148522.0
2016-02-12 11:00:00,42.94,42.96,42.86,42.86,131366.0,31.819,31.8338,31.7597,31.7597,131366.0
2016-02-12 11:05:00,42.87,42.95,42.84,42.95,116325.0,31.7671,31.8264,31.7449,31.8264,116325.0
2016-02-12 11:10:00,42.95,42.95,42.88,42.9,129858.0,31.8264,31.8264,31.7745,31.7893,129858.0
2016-02-12 11:15:00,42.9,42.98,42.89,42.96,151382.0,31.7893,31.8486,31.7819,31.8338,151382.0
2016-02-12 11:20:00,42.96,42.99,42.94,42.97,132369.0,31.8338,31.856,31.819,31.8412,132369.0
2016-02-12 11:25:00,42.98,43.05,42.95,42.96,133233.0,31.8486,31.9005,31.8264,31.8338,133233.0
2016-02-12 11:30:00,42.97,43.01,42.9,42.91,127576.0,31.8412,31.8709,31.7893,31.7968,127576.0
2016-02-12 11:35:00,42.9,42.98,42.88,42.95,149307.0,31.7893,31.8486,31.7745,31.8264,149307.0
2016-02-12 11:40:00,42.95,42.98,42.91,42.91,113962.0,31.8264,31.8486,31.7968,31.7968,113962.0
2016-02-12 11:45:00,42.91,42.95,42.89,42.92,89012.0,31.7968,31.8264,31.7819,31.8042,89012.0
2016-02-12 11:50:00,42.92,42.93,42.82,42.86,124277.0,31.8042,31.8116,31.7301,31.7597,124277.0
2016-02-12 11:55:00,42.86,42.91,42.84,42.88,62831.0,31.7597,31.7968,31.7449,31.7745,62831.0
2016-02-12 12:00:00,42.88,42.93,42.87,42.93,95211.0,31.7745,31.8116,31.7671,31.8116,95211.0
2016-02-12 12:05:00,42.93,42.94,42.88,42.89,52496.0,31.8116,31.819,31.7745,31.7819,52496.0
2016-02-12 12:10:00,42.89,42.98,42.89,42.97,72090.0,31.7819,31.8486,31.7819,31.8412,72090.0
2016-02-12 12:15:00,42.98,42.99,42.89,42.9,104975.0,31.8486,31.856,31.7819,31.7893,104975.0
2016-02-12 12:20:00,42.89,42.95,42.89,42.94,77909.0,31.7819,31.8264,31.7819,31.819,77909.0
2016-02-12 12:25:00,42.94,42.98,42.93,42.97,70579.0,31.819,31.8486,31.8116,31.8412,70579.0
2016-02-12 12:30:00,42.97,43.03,42.96,43.01,100193.0,31.8412,31.8857,31.8338,31.8709,100193.0
2016-02-12 12:35:00,43.01,43.03,42.97,43.02,86292.0,31.8709,31.8857,31.8412,31.8783,86292.0
2016-02-12 12:40:00,43.02,43.07,43.01,43.07,105143.0,31.8783,31.9153,31.8709,31.9153,105143.0
2016-02-12 12:45:00,43.07,43.07,43.0,43.01,118984.0,31.9153,31.9153,31.8634,31.8709,118984.0
2016-02-12 12:50:00,43.02,43.04,43.0,43.02,72743.0,31.8783,31.8931,31.8634,31.8783,72743.0
2016-02-12 12:55:00,43.02,43.02,43.0,43.01,50254.0,31.8783,31.8783,31.8634,31.8709,50254.0
2016-02-12 13:00:00,43.0,43.05,42.98,43.04,164545.0,31.8634,31.9005,31.8486,31.8931,164545.0
2016-02-12 13:05:00,43.05,43.05,42.96,42.98,98437.0,31.9005,31.9005,31.8338,31.8486,98437.0
2016-02-12 13:10:00,42.98,43.03,42.96,42.96,88019.0,31.8486,31.8857,31.8338,31.8338,88019.0
2016-02-12 13:15:00,42.97,43.0,42.93,42.94,144124.0,31.8412,31.8634,31.8116,31.819,144124.0
2016-02-12 13:20:00,42.95,43.0,42.94,42.97,97992.0,31.8264,31.8634,31.819,31.8412,97992.0
2016-02-12 13:25:00,42.97,43.0,42.96,42.98,121199.0,31.8412,31.8634,31.8338,31.8486,121199.0
2016-02-12 13:30:00,42.98,43.01,42.97,43.01,81488.0,31.8486,31.8709,31.8412,31.8709,81488.0
2016-02-12 13:35:00,43.02,43.08,43.0,43.02,66304.0,31.8783,31.9227,31.8634,31.8783,66304.0
2016-02-12 13:40:00,43.03,43.03,42.99,42.99,151410.0,31.8857,31.8857,31.856,31.856,151410.0
2016-02-12 13:45:00,43.0,43.02,42.98,43.02,53026.0,31.8634,31.8783,31.8486,31.8783,53026.0
2016-02-12 13:50:00,43.02,43.04,43.01,43.04,53797.0,31.8783,31.8931,31.8709,31.8931,53797.0
2016-02-12 13:55:00,43.04,43.06,43.01,43.01,50948.0,31.8931,31.9079,31.8709,31.8709,50948.0
2016-02-12 14:00:00,43.02,43.05,42.99,43.0,132319.0,31.8783,31.9005,31.856,31.8634,132319.0
2016-02-12 14:05:00,43.0,43.02,42.98,43.01,159039.0,31.8634,31.8783,31.8486,31.8709,159039.0
2016-02-12 14:10:00,43.01,43.04,43.0,43.04,32038.0,31.8709,31.8931,31.8634,31.8931,32038.0
2016-02-12 14:15:00,43.04,43.06,42.99,43.0,105081.0,31.8931,31.9079,31.856,31.8634,105081.0
2016-02-12 14:20:00,43.0,43.06,42.99,43.06,113271.0,31.8634,31.9079,31.856,31.9079,113271.0
2016-02-12 14:25:00,43.06,43.09,43.05,43.07,85234.0,31.9079,31.9301,31.9005,31.9153,85234.0
2016-02-12 14:30:00,43.07,43.1,43.05,43.08,117964.0,31.9153,31.9375,31.9005,31.9227,117964.0
2016-02-12 14:35:00,43.08,43.13,43.08,43.12,127950.0,31.9227,31.9598,31.9227,31.9524,127950.0
2016-02-12 14:40:00,43.13,43.13,43.09,43.1,136947.0,31.9598,31.9598,31.9301,31.9375,136947.0
2016-02-12 14:45:00,43.11,43.12,43.06,43.08,73131.0,31.945,31.9524,31.9079,31.9227,73131.0
2016-02-12 14:50:00,43.08,43.08,43.05,43.06,73136.0,31.9227,31.9227,31.9005,31.9079,73136.0
2016-02-12 14:55:00,43.07,43.08,43.04,43.05,90676.0,31.9153,31.9227,31.8931,31.9005,90676.0
2016-02-12 15:00:00,43.04,43.09,43.02,43.09,119298.0,31.8931,31.9301,31.8783,31.9301,119298.0
2016-02-12 15:05:00,43.09,43.13,43.07,43.11,102316.0,31.9301,31.9598,31.9153,31.945,102316.0
2016-02-12 15:10:00,43.12,43.13,43.1,43.1,64128.0,31.9524,31.9598,31.9375,31.9375,64128.0
2016-02-12 15:15:00,43.11,43.13,43.09,43.09,134717.0,31.945,31.9598,31.9301,31.9301,134717.0
2016-02-12 15:20:00,43.09,43.12,43.09,43.11,148421.0,31.9301,31.9524,31.9301,31.945,148421.0
2016-02-12 15:25:00,43.11,43.13,43.08,43.13,183096.0,31.945,31.9598,31.9227,31.9598,183096.0
2016-02-12 15:30:00,43.12,43.13,43.07,43.07,137744.0,31.9524,31.9598,31.9153,31.9153,137744.0
2016-02-12 15:35:00,43.07,43.09,43.02,43.03,328392.0,31.9153,31.9301,31.8783,31.8857,328392.0
2016-02-12 15:40:00,43.04,43.06,43.01,43.05,353708.0,31.8931,31.9079,31.8709,31.9005,353708.0
2016-02-12 15:45:00,43.05,43.13,43.04,43.13,400993.0,31.9005,31.9598,31.8931,31.9598,400993.0
2016-02-12 15:50:00,43.12,43.13,43.03,43.04,495009.0,31.9524,31.9598,31.8857,31.8931,495009.0
2016-02-12 15:55:00,43.04,43.11,43.03,43.11,1211522.0,31.8931,31.945,31.8857,31.945,1211522.0
2016-02-16 09:30:00,43.32,43.38,43.28,43.37,522797.0,32.1006,32.145,32.0709,32.1376,522797.0
2016-02-16 09:35:00,43.37,43.43,43.29,43.33,214654.0,32.1376,32.1821,32.0783,32.108,214654.0
2016-02-16 09:40:00,43.33,43.43,43.26,43.43,194852.0,32.108,32.1821,32.0561,32.1821,194852.0
2016-02-16 09:45:00,43.43,43.43,43.32,43.34,163228.0,32.1821,32.1821,32.1006,32.1154,163228.0
2016-02-16 09:50:00,43.35,43.4,43.35,43.38,237882.0,32.1228,32.1598,32.1228,32.145,237882.0
2016-02-16 09:55:00,43.39,43.46,43.37,43.4,118708.0,32.1524,32.2043,32.1376,32.1598,118708.0
2016-02-16 10:00:00,43.39,43.4,43.25,43.29,115226.0,32.1524,32.1598,32.0487,32.0783,115226.0
2016-02-16 10:05:00,43.29,43.32,43.23,43.26,79748.0,32.0783,32.1006,32.0339,32.0561,79748.0
2016-02-16 10:10:00,43.25,43.32,43.21,43.27,95720.0,32.0487,32.1006,32.0191,32.0635,95720.0
2016-02-16 10:15:00,43.27,43.3,43.16,43.27,100964.0,32.0635,32.0857,31.982,32.0635,100964.0
2016-02-16 10:20:00,43.28,43.34,43.2,43.23,152812.0,32.0709,32.1154,32.0116,32.0339,152812.0
2016-02-16 10:25:00,43.22,43.24,43.2,43.23,77668.0,32.0265,32.0413,32.0116,32.0339,77668.0
2016-02-16 10:30:00,43.23,43.26,43.22,43.22,93468.0,32.0339,32.0561,32.0265,32.0265,93468.0
2016-02-16 10:35:00,43.23,43.27,43.16,43.17,132431.0,32.0339,32.0635,31.982,31.9894,132431.0
2016-02-16 10:40:00,43.16,43.22,43.14,43.22,107796.0,31.982,32.0265,31.9672,32.0265,107796.0
2016-02-16 10:45:00,43.22,43.22,43.14,43.14,147558.0,32.0265,32.0265,31.9672,31.9672,147558.0
2016-02-16 10:50:00,43.14,43.14,43.11,43.12,139533.0,31.9672,31.9672,31.945,31.9524,139533.0
2016-02-16 10:55:00,43.12,43.15,43.07,43.11,168787.0,31.9524,31.9746,31.9153,31.945,168787.0
2016-02-16 11:00:00,43.11,43.13,43.09,43.1,119205.0,31.945,31.9598,31.9301,31.9375,119205.0
2016-02-16 11:05:00,43.09,43.14,43.06,43.14,125268.0,31.9301,31.9672,31.9079,31.9672,125268.0
2016-02-16 11:10:00,43.13,43.14,43.06,43.07,110876.0,31.9598,31.9672,31.9079,31.9153,110876.0
2016-02-16 11:15:00,43.07,43.07,43.02,43.05,88065.0,31.9153,31.9153,31.8783,31.9005,88065.0
2016-02-16 11:20:00,43.06,43.14,43.05,43.13,76715.0,31.9079,31.9672,31.9005,31.9598,76715.0
2016-02-16 11:25:00,43.13,43.17,43.12,43.16,98649.0,31.9598,31.9894,31.9524,31.982,98649.0
2016-02-16 11:30:00,43.16,43.27,43.14,43.27,145400.0,31.982,32.0635,31.9672,32.0635,145400.0
2016-02-16 11:35:00,43.26,43.27,43.22,43.23,108365.0,32.0561,32.0635,32.0265,32.0339,108365.0
2016-02-16 11:40:00,43.24,43.24,43.21,43.22,77704.0,32.0413,32.0413,32.0191,32.0265,77704.0
2016-02-16 11:45:00,43.22,43.23,43.15,43.16,86561.0,32.0265,32.0339,31.9746,31.982,86561.0
2016-02-16 11:50:00,43.16,43.2,43.15,43.16,87179.0,31.982,32.0116,31.9746,31.982,87179.0
2016-02-16 11:55:00,43.16,43.17,43.15,43.16,75878.0,31.982,31.9894,31.9746,31.982,75878.0
2016-02-16 12:00:00,43.17,43.25,43.16,43.22,158762.0,31.9894,32.0487,31.982,32.0265,158762.0
2016-02-16 12:05:00,43.21,43.3,43.21,43.29,73032.0,32.0191,32.0857,32.0191,32.0783,73032.0
2016-02-16 12:10:00,43.29,43.3,43.27,43.27,60669.0,32.0783,32.0857,32.0635,32.0635,60669.0
2016-02-16 12:15:00,43.27,43.29,43.26,43.26,58742.0,32.0635,32.0783,32.0561,32.0561,58742.0
2016-02-16 12:20:00,43.26,43.27,43.24,43.25,100746.0,32.0561,32.0635,32.0413,32.0487,100746.0
2016-02-16 12:25:00,43.25,43.26,43.22,43.25,89695.0,32.0487,32.0561,32.0265,32.0487,89695.0
2016-02-16 12:30:00,43.25,43.28,43.25,43.26,80005.0,32.0487,32.0709,32.0487,32.0561,80005.0
2016-02-16 12:35:00,43.27,43.31,43.26,43.27,63338.0,32.0635,32.0932,32.0561,32.0635,63338.0
2016-02-16 12:40:00,43.27,43.27,43.23,43.25,64371.0,32.0635,32.0635,32.0339,32.0487,64371.0
2016-02-16 12:45:00,43.26,43.26,43.24,43.26,48246.0,32.0561,32.0561,32.0413,32.0561,48246.0
2016-02-16 12:50:00,43.26,43.26,43.23,43.23,85093.0,32.0561,32.0561,32.0339,32.0339,85093.0
2016-02-16 12:55:00,43.23,43.25,43.2,43.2,89694.0,32.0339,32.0487,32.0116,32.0116,89694.0
2016-02-16 13:00:00,43.2,43.24,43.19,43.24,87350.0,32.0116,32.0413,32.0042,32.0413,87350.0
2016-02-16 13:05:00,43.23,43.26,43.21,43.21,79543.0,32.0339,32.0561,32.0191,32.0191,79543.0
2016-02-16 13:10:00,43.22,43.24,43.21,43.23,67940.0,32.0265,32.0413,32.0191,32.0339,67940.0
2016-02-16 13:15:00,43.23,43.25,43.22,43.23,63247.0,32.0339,32.0487,32.0265,32.0339,63247.0
2016-02-16 13:20:00,43.24,43.26,43.21,43.22,91417.0,32.0413,32.0561,32.0191,32.0265,91417.0
2016-02-16 13:25:00,43.21,43.22,43.18,43.19,115931.0,32.0191,32.0265,31.9968,32.0042,115931.0
2016-02-16 13:30:00,43.18,43.19,43.14,43.16,126769.0,31.9968,32.0042,31.9672,31.982,126769.0
2016-02-16 13:35:00,43.16,43.16,43.12,43.12,91529.0,31.982,31.982,31.9524,31.9524,91529.0
2016-02-16 13:40:00,43.12,43.13,43.11,43.13,69937.0,31.9524,31.9598,31.945,31.9598,69937.0
2016-02-16 13:45:00,43.12,43.2,43.12,43.2,85039.0,31.9524,32.0116,31.9524,32.0116,85039.0
2016-02-16 13:50:00,43.2,43.22,43.17,43.2,103673.0,32.0116,32.0265,31.9894,32.0116,103673.0
2016-02-16 13:55:00,43.2,43.2,43.18,43.19,64641.0,32.0116,32.0116,31.9968,32.0042,64641.0
2016-02-16 14:00:00,43.2,43.28,43.19,43.28,103742.0,32.0116,32.0709,32.0042,32.0709,103742.0
2016-02-16 14:05:00,43.28,43.31,43.27,43.27,114837.0,32.0709,32.0932,32.0635,32.0635,114837.0
2016-02-16 14:10:00,43.28,43.31,43.27,43.29,125986.0,32.0709,32.0932,32.0635,32.0783,125986.0
2016-02-16 14:15:00,43.29,43.31,43.26,43.29,118827.0,32.0783,32.0932,32.0561,32.0783,118827.0
2016-02-16 14:20:00,43.29,43.31,43.27,43.3,87928.0,32.0783,32.0932,32.0635,32.0857,87928.0
2016-02-16 14:25:00,43.3,43.31,43.27,43.3,94797.0,32.0857,32.0932,32.0635,32.0857,94797.0
2016-02-16 14:30:00,43.3,43.33,43.3,43.3,68903.0,32.0857,32.108,32.0857,32.0857,68903.0
2016-02-16 14:35:00,43.3,43.31,43.26,43.28,124574.0,32.0857,32.0932,32.0561,32.0709,124574.0
2016-02-16 14:40:00,43.28,43.34,43.28,43.32,71448.0,32.0709,32.1154,32.0709,32.1006,71448.0
2016-02-16 14:45:00,43.32,43.33,43.31,43.32,62487.0,32.1006,32.108,32.0932,32.1006,62487.0
2016-02-16 14:50:00,43.32,43.34,43.31,43.33,71161.0,32.1006,32.1154,32.0932,32.108,71161.0
2016-02-16 14:55:00,43.33,43.37,43.32,43.36,71697.0,32.108,32.1376,32.1006,32.1302,71697.0
2016-02-16 15:00:00,43.36,43.37,43.33,43.34,114608.0,32.1302,32.1376,32.108,32.1154,114608.0
2016-02-16 15:05:00,43.34,43.34,43.29,43.3,81039.0,32.1154,32.1154,32.0783,32.0857,81039.0
2016-02-16 15:10:00,43.31,43.33,43.29,43.3,128200.0,32.0932,32.108,32.0783,32.0857,128200.0
2016-02-16 15:15:00,43.3,43.31,43.29,43.3,108227.0,32.0857,32.0932,32.0783,32.0857,108227.0
2016-02-16 15:20:00,43.3,43.31,43.24,43.24,147392.0,32.0857,32.0932,32.0413,32.0413,147392.0
2016-02-16 15:25:00,43.24,43.31,43.24,43.31,113968.0,32.0413,32.0932,32.0413,32.0932,113968.0
2016-02-16 15:30:00,43.31,43.32,43.28,43.28,138409.0,32.0932,32.1006,32.0709,32.0709,138409.0
2016-02-16 15:35:00,43.29,43.29,43.27,43.27,123632.0,32.0783,32.0783,32.0635,32.0635,123632.0
2016-02-16 15:40:00,43.27,43.31,43.25,43.29,199910.0,32.0635,32.0932,32.0487,32.0783,199910.0
2016-02-16 15:45:00,43.3,43.31,43.24,43.24,233421.0,32.0857,32.0932,32.0413,32.0413,233421.0
2016-02-16 15:50:00,43.25,43.31,43.21,43.31,309668.0,32.0487,32.0932,32.0191,32.0932,309668.0
2016-02-16 15:55:00,43.31,43.36,43.29,43.35,908273.0,32.0932,32.1302,32.0783,32.1228,908273.0
2016-02-17 09:30:00,43.42,43.49,43.28,43.43,431262.0,32.1747,32.2265,32.0709,32.1821,431262.0
2016-02-17 09:35:00,43.44,43.46,43.33,43.43,203104.0,32.1895,32.2043,32.108,32.1821,203104.0
2016-02-17 09:40:00,43.43,43.48,43.35,43.36,202971.0,32.1821,32.2191,32.1228,32.1302,202971.0
2016-02-17 09:45:00,43.37,43.46,43.31,43.42,216641.0,32.1376,32.2043,32.0932,32.1747,216641.0
2016-02-17 09:50:00,43.42,43.47,43.39,43.46,135252.0,32.1747,32.2117,32.1524,32.2043,135252.0
2016-02-17 09:55:00,43.46,43.49,43.43,43.47,118805.0,32.2043,32.2265,32.1821,32.2117,118805.0
2016-02-17 10:00:00,43.48,43.49,43.44,43.48,133698.0,32.2191,32.2265,32.1895,32.2191,133698.0
2016-02-17 10:05:00,43.47,43.53,43.47,43.51,687049.0,32.2117,32.2562,32.2117,32.2414,687049.0
2016-02-17 10:10:00,43.5,43.51,43.41,43.43,120746.0,32.2339,32.2414,32.1673,32.1821,120746.0
2016-02-17 10:15:00,43.43,43.45,43.38,43.4,316859.0,32.1821,32.1969,32.145,32.1598,316859.0
2016-02-17 10:20:00,43.39,43.46,43.36,43.43,127038.0,32.1524,32.2043,32.1302,32.1821,127038.0
2016-02-17 10:25:00,43.42,43.46,43.39,43.45,195143.0,32.1747,32.2043,32.1524,32.1969,195143.0
2016-02-17 10:30:00,43.45,43.47,43.39,43.4,210645.0,32.1969,32.2117,32.1524,32.1598,210645.0
2016-02-17 10:35:00,43.39,43.41,43.32,43.34,173297.0,32.1524,32.1673,32.1006,32.1154,173297.0
2016-02-17 10:40:00,43.34,43.43,43.32,43.41,141369.0,32.1154,32.1821,32.1006,32.1673,141369.0
2016-02-17 10:45:00,43.41,43.48,43.39,43.48,161549.0,32.1673,32.2191,32.1524,32.2191,161549.0
2016-02-17 10:50:00,43.48,43.5,43.44,43.48,153411.0,32.2191,32.2339,32.1895,32.2191,153411.0
2016-02-17 10:55:00,43.48,43.51,43.42,43.46,221188.0,32.2191,32.2414,32.1747,32.2043,221188.0
2016-02-17 11:00:00,43.46,43.52,43.45,43.51,102244.0,32.2043,32.2488,32.1969,32.2414,102244.0
2016-02-17 11:05:00,43.5,43.53,43.46,43.47,228002.0,32.2339,32.2562,32.2043,32.2117,228002.0
2016-02-17 11:10:00,43.47,43.53,43.46,43.51,156930.0,32.2117,32.2562,32.2043,32.2414,156930.0
2016-02-17 11:15:00,43.51,43.56,43.48,43.5,200655.0,32.2414,32.2784,32.2191,32.2339,200655.0
2016-02-17 11:20:00,43.5,43.53,43.47,43.51,137202.0,32.2339,32.2562,32.2117,32.2414,137202.0
2016-02-17 11:25:00,43.51,43.51,43.48,43.49,82419.0,32.2414,32.2414,32.2191,32.2265,82419.0
2016-02-17 11:30:00,43.5,43.5,43.43,43.45,105935.0,32.2339,32.2339,32.1821,32.1969,105935.0
2016-02-17 11:35:00,43.45,43.48,43.44,43.48,57876.0,32.1969,32.2191,32.1895,32.2191,57876.0
2016-02-17 11:40:00,43.47,43.48,43.42,43.42,149265.0,32.2117,32.2191,32.1747,32.1747,149265.0
2016-02-17 11:45:00,43.42,43.47,43.42,43.46,106895.0,32.1747,32.2117,32.1747,32.2043,106895.0
2016-02-17 11:50:00,43.47,43.48,43.44,43.46,92023.0,32.2117,32.2191,32.1895,32.2043,92023.0
2016-02-17 11:55:00,43.46,43.46,43.42,43.44,60660.0,32.2043,32.2043,32.1747,32.1895,60660.0
2016-02-17 12:00:00,43.45,43.47,43.43,43.44,106775.0,32.1969,32.2117,32.1821,32.1895,106775.0
2016-02-17 12:05:00,43.44,43.47,43.44,43.47,44313.0,32.1895,32.2117,32.1895,32.2117,44313.0
2016-02-17 12:10:00,43.46,43.47,43.44,43.47,76443.0,32.2043,32.2117,32.1895,32.2117,76443.0
2016-02-17 12:15:00,43.47,43.51,43.46,43.49,70481.0,32.2117,32.2414,32.2043,32.2265,70481.0
2016-02-17 12:20:00,43.49,43.51,43.49,43.49,56897.0,32.2265,32.2414,32.2265,32.2265,56897.0
2016-02-17 12:25:00,43.49,43.53,43.49,43.52,93619.0,32.2265,32.2562,32.2265,32.2488,93619.0
2016-02-17 12:30:00,43.52,43.53,43.5,43.5,84236.0,32.2488,32.2562,32.2339,32.2339,84236.0
2016-02-17 12:35:00,43.51,43.53,43.49,43.51,70404.0,32.2414,32.2562,32.2265,32.2414,70404.0
2016-02-17 12:40:00,43.5,43.51,43.45,43.47,197200.0,32.2339,32.2414,32.1969,32.2117,197200.0
2016-02-17 12:45:00,43.47,43.5,43.46,43.5,40873.0,32.2117,32.2339,32.2043,32.2339,40873.0
2016-02-17 12:50:00,43.5,43.5,43.42,43.46,129980.0,32.2339,32.2339,32.1747,32.2043,129980.0
2016-02-17 12:55:00,43.45,43.5,43.45,43.5,39209.0,32.1969,32.2339,32.1969,32.2339,39209.0
2016-02-17 13:00:00,43.49,43.53,43.48,43.52,108757.0,32.2265,32.2562,32.2191,32.2488,108757.0
2016-02-17 13:05:00,43.51,43.54,43.49,43.52,72880.0,32.2414,32.2636,32.2265,32.2488,72880.0
2016-02-17 13:10:00,43.53,43.54,43.51,43.52,81999.0,32.2562,32.2636,32.2414,32.2488,81999.0
2016-02-17 13:15:00,43.51,43.53,43.51,43.52,65465.0,32.2414,32.2562,32.2414,32.2488,65465.0
2016-02-17 13:20:00,43.53,43.55,43.52,43.55,48341.0,32.2562,32.271,32.2488,32.271,48341.0
2016-02-17 13:25:00,43.55,43.56,43.52,43.55,64032.0,32.271,32.2784,32.2488,32.271,64032.0
2016-02-17 13:30:00,43.55,43.56,43.52,43.52,54188.0,32.271,32.2784,32.2488,32.2488,54188.0
2016-02-17 13:35:00,43.52,43.53,43.51,43.52,40004.0,32.2488,32.2562,32.2414,32.2488,40004.0
2016-02-17 13:40:00,43.52,43.52,43.5,43.52,60381.0,32.2488,32.2488,32.2339,32.2488,60381.0
2016-02-17 13:45:00,43.51,43.52,43.51,43.52,46081.0,32.2414,32.2488,32.2414,32.2488,46081.0
2016-02-17 13:50:00,43.51,43.52,43.45,43.47,78612.0,32.2414,32.2488,32.1969,32.2117,78612.0
2016-02-17 13:55:00,43.46,43.47,43.41,43.43,55660.0,32.2043,32.2117,32.1673,32.1821,55660.0
2016-02-17 14:00:00,43.42,43.48,43.41,43.46,131763.0,32.1747,32.2191,32.1673,32.2043,131763.0
2016-02-17 14:05:00,43.46,43.48,43.43,43.47,67086.0,32.2043,32.2191,32.1821,32.2117,67086.0
2016-02-17 14:10:00,43.47,43.49,43.45,43.46,159659.0,32.2117,32.2265,32.1969,32.2043,159659.0
2016-02-17 14:15:00,43.46,43.51,43.46,43.5,121772.0,32.2043,32.2414,32.2043,32.2339,121772.0
2016-02-17 14:20:00,43.49,43.53,43.49,43.52,93664.0,32.2265,32.2562,32.2265,32.2488,93664.0
2016-02-17 14:25:00,43.51,43.53,43.48,43.48,76844.0,32.2414,32.2562,32.2191,32.2191,76844.0
2016-02-17 14:30:00,43.48,43.5,43.46,43.48,134529.0,32.2191,32.2339,32.2043,32.2191,134529.0
2016-02-17 14:35:00,43.47,43.53,43.47,43.53,41552.0,32.2117,32.2562,32.2117,32.2562,41552.0
2016-02-17 14:40:00,43.52,43.56,43.51,43.56,106889.0,32.2488,32.2784,32.2414,32.2784,106889.0
2016-02-17 14:45:00,43.56,43.57,43.54,43.56,72105.0,32.2784,32.2858,32.2636,32.2784,72105.0
2016-02-17 14:50:00,43.55,43.55,43.51,43.53,56545.0,32.271,32.271,32.2414,32.2562,56545.0
2016-02-17 14:55:00,43.53,43.55,43.51,43.55,51922.0,32.2562,32.271,32.2414,32.271,51922.0
2016-02-17 15:00:00,43.55,43.58,43.53,43.58,67366.0,32.271,32.2932,32.2562,32.2932,67366.0
2016-02-17 15:05:00,43.58,43.6,43.57,43.59,179156.0,32.2932,32.308,32.2858,32.3006,179156.0
2016-02-17 15:10:00,43.59,43.62,43.58,43.61,194598.0,32.3006,32.3229,32.2932,32.3155,194598.0
2016-02-17 15:15:00,43.61,43.61,43.58,43.6,68211.0,32.3155,32.3155,32.2932,32.308,68211.0
2016-02-17 15:20:00,43.59,43.6,43.5,43.51,130495.0,32.3006,32.308,32.2339,32.2414,130495.0
2016-02-17 15:25:00,43.51,43.56,43.5,43.55,100324.0,32.2414,32.2784,32.2339,32.271,100324.0
2016-02-17 15:30:00,43.55,43.58,43.54,43.56,124451.0,32.271,32.2932,32.2636,32.2784,124451.0
2016-02-17 15:35:00,43.55,43.59,43.53,43.59,156153.0,32.271,32.3006,32.2562,32.3006,156153.0
2016-02-17 15:40:00,43.59,43.6,43.55,43.55,174359.0,32.3006,32.308,32.271,32.271,174359.0
2016-02-17 15:45:00,43.55,43.56,43.5,43.51,206139.0,32.271,32.2784,32.2339,32.2414,206139.0
2016-02-17 15:50:00,43.5,43.54,43.49,43.51,240103.0,32.2339,32.2636,32.2265,32.2414,240103.0
2016-02-17 15:55:00,43.51,43.51,43.46,43.47,498996.0,32.2414,32.2414,32.2043,32.2117,498996.0
2016-02-18 09:30:00,43.63,43.63,43.3,43.31,461708.0,32.3303,32.3303,32.0857,32.0932,461708.0
2016-02-18 09:35:00,43.3,43.51,43.3,43.47,299632.0,32.0857,32.2414,32.0857,32.2117,299632.0
2016-02-18 09:40:00,43.47,43.51,43.43,43.47,132441.0,32.2117,32.2414,32.1821,32.2117,132441.0
2016-02-18 09:45:00,43.47,43.5,43.44,43.47,133466.0,32.2117,32.2339,32.1895,32.2117,133466.0
2016-02-18 09:50:00,43.46,43.47,43.42,43.47,100460.0,32.2043,32.2117,32.1747,32.2117,100460.0
2016-02-18 09:55:00,43.46,43.47,43.4,43.45,107093.0,32.2043,32.2117,32.1598,32.1969,107093.0
2016-02-18 10:00:00,43.46,43.47,43.41,43.46,94454.0,32.2043,32.2117,32.1673,32.2043,94454.0
2016-02-18 10:05:00,43.46,43.55,43.45,43.55,76900.0,32.2043,32.271,32.1969,32.271,76900.0
2016-02-18 10:10:00,43.55,43.55,43.46,43.53,104843.0,32.271,32.271,32.2043,32.2562,104843.0
2016-02-18 10:15:00,43.52,43.54,43.46,43.47,137479.0,32.2488,32.2636,32.2043,32.2117,137479.0
2016-02-18 10:20:00,43.46,43.51,43.46,43.49,108123.0,32.2043,32.2414,32.2043,32.2265,108123.0
2016-02-18 10:25:00,43.49,43.51,43.48,43.5,88174.0,32.2265,32.2414,32.2191,32.2339,88174.0
2016-02-18 10:30:00,43.5,43.53,43.45,43.52,107111.0,32.2339,32.2562,32.1969,32.2488,107111.0
2016-02-18 10:35:00,43.51,43.53,43.48,43.5,149073.0,32.2414,32.2562,32.2191,32.2339,149073.0
2016-02-18 10:40:00,43.5,43.5,43.47,43.5,55098.0,32.2339,32.2339,32.2117,32.2339,55098.0
2016-02-18 10:45:00,43.5,43.5,43.46,43.48,70379.0,32.2339,32.2339,32.2043,32.2191,70379.0
2016-02-18 10:50:00,43.48,43.53,43.47,43.52,172483.0,32.2191,32.2562,32.2117,32.2488,172483.0
2016-02-18 10:55:00,43.52,43.53,43.48,43.48,118002.0,32.2488,32.2562,32.2191,32.2191,118002.0
2016-02-18 11:00:00,43.48,43.49,43.42,43.48,218450.0,32.2191,32.2265,32.1747,32.2191,218450.0
2016-02-18 11:05:00,43.48,43.5,43.46,43.48,166442.0,32.2191,32.2339,32.2043,32.2191,166442.0
2016-02-18 11:10:00,43.49,43.54,43.48,43.51,75955.0,32.2265,32.2636,32.2191,32.2414,75955.0
2016-02-18 11:15:00,43.51,43.54,43.49,43.54,170432.0,32.2414,32.2636,32.2265,32.2636,170432.0
2016-02-18 11:20:00,43.54,43.54,43.48,43.5,90836.0,32.2636,32.2636,32.2191,32.2339,90836.0
2016-02-18 11:25:00,43.5,43.55,43.49,43.55,108575.0,32.2339,32.271,32.2265,32.271,108575.0
2016-02-18 11:30:00,43.55,43.55,43.49,43.5,101442.0,32.271,32.271,32.2265,32.2339,101442.0
2016-02-18 11:35:00,43.5,43.53,43.49,43.52,100753.0,32.2339,32.2562,32.2265,32.2488,100753.0
2016-02-18 11:40:00,43.52,43.57,43.52,43.56,74966.0,32.2488,32.2858,32.2488,32.2784,74966.0
2016-02-18 11:45:00,43.57,43.58,43.5,43.54,105389.0,32.2858,32.2932,32.2339,32.2636,105389.0
2016-02-18 11:50:00,43.53,43.56,43.53,43.55,84196.0,32.2562,32.2784,32.2562,32.271,84196.0
2016-02-18 11:55:00,43.54,43.6,43.54,43.59,66041.0,32.2636,32.308,32.2636,32.3006,66041.0
2016-02-18 12:00:00,43.59,43.62,43.59,43.6,125017.0,32.3006,32.3229,32.3006,32.308,125017.0
2016-02-18 12:05:00,43.6,43.64,43.59,43.63,86268.0,32.308,32.3377,32.3006,32.3303,86268.0
2016-02-18 12:10:00,43.63,43.64,43.62,43.64,73595.0,32.3303,32.3377,32.3229,32.3377,73595.0
2016-02-18 12:15:00,43.64,43.65,43.61,43.62,58329.0,32.3377,32.3451,32.3155,32.3229,58329.0
2016-02-18 12:20:00,43.62,43.64,43.62,43.62,81624.0,32.3229,32.3377,32.3229,32.3229,81624.0
2016-02-18 12:25:00,43.62,43.65,43.6,43.64,93601.0,32.3229,32.3451,32.308,32.3377,93601.0
2016-02-18 12:30:00,43.64,43.64,43.59,43.59,58974.0,32.3377,32.3377,32.3006,32.3006,58974.0
2016-02-18 12:35:00,43.59,43.6,43.59,43.59,34227.0,32.3006,32.308,32.3006,32.3006,34227.0
2016-02-18 12:40:00,43.6,43.65,43.59,43.64,92749.0,32.308,32.3451,32.3006,32.3377,92749.0
2016-02-18 12:45:00,43.64,43.64,43.62,43.63,35486.0,32.3377,32.3377,32.3229,32.3303,35486.0
2016-02-18 12:50:00,43.62,43.66,43.61,43.65,104865.0,32.3229,32.3525,32.3155,32.3451,104865.0
2016-02-18 12:55:00,43.65,43.67,43.64,43.67,52598.0,32.3451,32.3599,32.3377,32.3599,52598.0
2016-02-18 13:00:00,43.66,43.68,43.64,43.66,68388.0,32.3525,32.3673,32.3377,32.3525,68388.0
2016-02-18 13:05:00,43.66,43.68,43.64,43.67,33697.0,32.3525,32.3673,32.3377,32.3599,33697.0
2016-02-18 13:10:00,43.67,43.67,43.63,43.63,34356.0,32.3599,32.3599,32.3303,32.3303,34356.0
2016-02-18 13:15:00,43.63,43.64,43.6,43.61,47045.0,32.3303,32.3377,32.308,32.3155,47045.0
2016-02-18 13:20:00,43.61,43.61,43.57,43.57,45878.0,32.3155,32.3155,32.2858,32.2858,45878.0
2016-02-18 13:25:00,43.57,43.59,43.56,43.57,77526.0,32.2858,32.3006,32.2784,32.2858,77526.0
2016-02-18 13:30:00,43.57,43.63,43.57,43.61,81716.0,32.2858,32.3303,32.2858,32.3155,81716.0
2016-02-18 13:35:00,43.62,43.63,43.6,43.63,82316.0,32.3229,32.3303,32.308,32.3303,82316.0
2016-02-18 13:40:00,43.63,43.63,43.61,43.63,73174.0,32.3303,32.3303,32.3155,32.3303,73174.0
2016-02-18 13:45:00,43.62,43.66,43.6,43.65,183920.0,32.3229,32.3525,32.308,32.3451,183920.0
2016-02-18 13:50:00,43.65,43.69,43.64,43.69,102494.0,32.3451,32.3747,32.3377,32.3747,102494.0
2016-02-18 13:55:00,43.69,43.73,43.66,43.67,171128.0,32.3747,32.4044,32.3525,32.3599,171128.0
2016-02-18 14:00:00,43.66,43.68,43.65,43.66,112879.0,32.3525,32.3673,32.3451,32.3525,112879.0
2016-02-18 14:05:00,43.66,43.68,43.64,43.66,66786.0,32.3525,32.3673,32.3377,32.3525,66786.0
2016-02-18 14:10:00,43.65,43.67,43.65,43.66,63258.0,32.3451,32.3599,32.3451,32.3525,63258.0
2016-02-18 14:15:00,43.66,43.67,43.64,43.66,51925.0,32.3525,32.3599,32.3377,32.3525,51925.0
2016-02-18 14:20:00,43.66,43.7,43.65,43.69,94037.0,32.3525,32.3821,32.3451,32.3747,94037.0
2016-02-18 14:25:00,43.69,43.69,43.64,43.65,63886.0,32.3747,32.3747,32.3377,32.3451,63886.0
2016-02-18 14:30:00,43.65,43.68,43.62,43.67,92409.0,32.3451,32.3673,32.3229,32.3599,92409.0
2016-02-18 14:35:00,43.66,43.7,43.66,43.66,101213.0,32.3525,32.3821,32.3525,32.3525,101213.0
2016-02-18 14:40:00,43.67,43.68,43.65,43.66,55691.0,32.3599,32.3673,32.3451,32.3525,55691.0
2016-02-18 14:45:00,43.66,43.66,43.61,43.62,83708.0,32.3525,32.3525,32.3155,32.3229,83708.0
2016-02-18 14:50:00,43.63,43.65,43.6,43.64,71323.0,32.3303,32.3451,32.308,32.3377,71323.0
2016-02-18 14:55:00,43.64,43.65,43.6,43.6,90243.0,32.3377,32.3451,32.308,32.308,90243.0
2016-02-18 15:00:00,43.6,43.61,43.57,43.61,121661.0,32.308,32.3155,32.2858,32.3155,121661.0
2016-02-18 15:05:00,43.61,43.62,43.57,43.57,92062.0,32.3155,32.3229,32.2858,32.2858,92062.0
2016-02-18 15:10:00,43.58,43.59,43.54,43.56,156500.0,32.2932,32.3006,32.2636,32.2784,156500.0
2016-02-18 15:15:00,43.55,43.61,43.55,43.59,98980.0,32.271,32.3155,32.271,32.3006,98980.0
2016-02-18 15:20:00,43.59,43.59,43.55,43.58,112468.0,32.3006,32.3006,32.271,32.2932,112468.0
2016-02-18 15:25:00,43.58,43.62,43.55,43.62,165311.0,32.2932,32.3229,32.271,32.3229,165311.0
2016-02-18 15:30:00,43.61,43.62,43.57,43.6,160669.0,32.3155,32.3229,32.2858,32.308,160669.0
2016-02-18 15:35:00,43.6,43.62,43.58,43.62,175401.0,32.308,32.3229,32.2932,32.3229,175401.0
2016-02-18 15:40:00,43.62,43.62,43.6,43.6,210641.0,32.3229,32.3229,32.308,32.308,210641.0
2016-02-18 15:45:00,43.61,43.61,43.5,43.52,311516.0,32.3155,32.3155,32.2339,32.2488,311516.0
2016-02-18 15:50:00,43.51,43.59,43.51,43.58,382054.0,32.2414,32.3006,32.2414,32.2932,382054.0
2016-02-18 15:55:00,43.58,43.65,43.57,43.61,708528.0,32.2932,32.3451,32.2858,32.3155,708528.0
2016-02-19 09:30:00,43.58,43.7,43.43,43.6,1342652.0,32.2932,32.3821,32.1821,32.308,1342652.0
2016-02-19 09:35:00,43.6,43.66,43.5,43.51,238122.0,32.308,32.3525,32.2339,32.2414,238122.0
2016-02-19 09:40:00,43.51,43.51,43.28,43.31,237595.0,32.2414,32.2414,32.0709,32.0932,237595.0
2016-02-19 09:45:00,43.32,43.48,43.32,43.47,156413.0,32.1006,32.2191,32.1006,32.2117,156413.0
2016-02-19 09:50:00,43.47,43.55,43.45,43.5,190610.0,32.2117,32.271,32.1969,32.2339,190610.0
2016-02-19 09:55:00,43.5,43.52,43.47,43.5,193859.0,32.2339,32.2488,32.2117,32.2339,193859.0
2016-02-19 10:00:00,43.49,43.51,43.47,43.49,115814.0,32.2265,32.2414,32.2117,32.2265,115814.0
2016-02-19 10:05:00,43.49,43.51,43.46,43.51,89775.0,32.2265,32.2414,32.2043,32.2414,89775.0
2016-02-19 10:10:00,43.51,43.55,43.48,43.53,86165.0,32.2414,32.271,32.2191,32.2562,86165.0
2016-02-19 10:15:00,43.53,43.58,43.52,43.57,154387.0,32.2562,32.2932,32.2488,32.2858,154387.0
2016-02-19 10:20:00,43.57,43.64,43.56,43.63,105324.0,32.2858,32.3377,32.2784,32.3303,105324.0
2016-02-19 10:25:00,43.63,43.67,43.6,43.66,150201.0,32.3303,32.3599,32.308,32.3525,150201.0
2016-02-19 10:30:00,43.66,43.68,43.64,43.68,98683.0,32.3525,32.3673,32.3377,32.3673,98683.0
2016-02-19 10:35:00,43.68,43.68,43.64,43.66,104397.0,32.3673,32.3673,32.3377,32.3525,104397.0
2016-02-19 10:40:00,43.66,43.66,43.63,43.66,133163.0,32.3525,32.3525,32.3303,32.3525,133163.0
2016-02-19 10:45:00,43.65,43.68,43.62,43.64,100821.0,32.3451,32.3673,32.3229,32.3377,100821.0
2016-02-19 10:50:00,43.64,43.69,43.62,43.69,109620.0,32.3377,32.3747,32.3229,32.3747,109620.0
2016-02-19 10:55:00,43.69,43.69,43.65,43.66,85633.0,32.3747,32.3747,32.3451,32.3525,85633.0
2016-02-19 11:00:00,43.65,43.66,43.58,43.6,95876.0,32.3451,32.3525,32.2932,32.308,95876.0
2016-02-19 11:05:00,43.6,43.65,43.59,43.64,88023.0,32.308,32.3451,32.3006,32.3377,88023.0
2016-02-19 11:10:00,43.64,43.67,43.63,43.66,83036.0,32.3377,32.3599,32.3303,32.3525,83036.0
2016-02-19 11:15:00,43.67,43.67,43.63,43.65,88751.0,32.3599,32.3599,32.3303,32.3451,88751.0
2016-02-19 11:20:00,43.65,43.65,43.57,43.57,77965.0,32.3451,32.3451,32.2858,32.2858,77965.0
2016-02-19 11:25:00,43.57,43.64,43.55,43.63,85574.0,32.2858,32.3377,32.271,32.3303,85574.0
2016-02-19 11:30:00,43.63,43.7,43.62,43.69,101982.0,32.3303,32.3821,32.3229,32.3747,101982.0
2016-02-19 11:35:00,43.69,43.7,43.64,43.65,158374.0,32.3747,32.3821,32.3377,32.3451,158374.0
2016-02-19 11:40:00,43.65,43.73,43.62,43.71,191104.0,32.3451,32.4044,32.3229,32.3896,191104.0
2016-02-19 11:45:00,43.71,43.72,43.68,43.69,96643.0,32.3896,32.397,32.3673,32.3747,96643.0
2016-02-19 11:50:00,43.69,43.7,43.61,43.62,113298.0,32.3747,32.3821,32.3155,32.3229,113298.0
2016-02-19 11:55:00,43.62,43.67,43.61,43.63,63585.0,32.3229,32.3599,32.3155,32.3303,63585.0
2016-02-19 12:00:00,43.63,43.69,43.63,43.67,121557.0,32.3303,32.3747,32.3303,32.3599,121557.0
2016-02-19 12:05:00,43.68,43.71,43.66,43.69,103963.0,32.3673,32.3896,32.3525,32.3747,103963.0
2016-02-19 12:10:00,43.68,43.7,43.67,43.7,76064.0,32.3673,32.3821,32.3599,32.3821,76064.0
2016-02-19 12:15:00,43.7,43.72,43.68,43.72,158734.0,32.3821,32.397,32.3673,32.397,158734.0
2016-02-19 12:20:00,43.72,43.74,43.69,43.73,175915.0,32.397,32.4118,32.3747,32.4044,175915.0
2016-02-19 12:25:00,43.73,43.75,43.71,43.73,144382.0,32.4044,32.4192,32.3896,32.4044,144382.0
2016-02-19 12:30:00,43.73,43.74,43.71,43.73,100145.0,32.4044,32.4118,32.3896,32.4044,100145.0
2016-02-19 12:35:00,43.73,43.75,43.72,43.72,55447.0,32.4044,32.4192,32.397,32.397,55447.0
2016-02-19 12:40:00,43.73,43.74,43.72,43.73,27384.0,32.4044,32.4118,32.397,32.4044,27384.0
2016-02-19 12:45:00,43.74,43.75,43.71,43.72,61131.0,32.4118,32.4192,32.3896,32.397,61131.0
2016-02-19 12:50:00,43.72,43.73,43.69,43.71,57862.0,32.397,32.4044,32.3747,32.3896,57862.0
2016-02-19 12:55:00,43.71,43.71,43.67,43.68,70814.0,32.3896,32.3896,32.3599,32.3673,70814.0
2016-02-19 13:00:00,43.68,43.71,43.67,43.69,57074.0,32.3673,32.3896,32.3599,32.3747,57074.0
2016-02-19 13:05:00,43.69,43.71,43.69,43.7,24725.0,32.3747,32.3896,32.3747,32.3821,24725.0
2016-02-19 13:10:00,43.69,43.73,43.69,43.72,32735.0,32.3747,32.4044,32.3747,32.397,32735.0
2016-02-19 13:15:00,43.72,43.73,43.7,43.71,30828.0,32.397,32.4044,32.3821,32.3896,30828.0
2016-02-19 13:20:00,43.71,43.74,43.7,43.74,40374.0,32.3896,32.4118,32.3821,32.4118,40374.0
2016-02-19 13:25:00,43.73,43.74,43.72,43.74,22726.0,32.4044,32.4118,32.397,32.4118,22726.0
2016-02-19 13:30:00,43.73,43.74,43.72,43.73,29769.0,32.4044,32.4118,32.397,32.4044,29769.0
2016-02-19 13:35:00,43.74,43.75,43.71,43.72,141515.0,32.4118,32.4192,32.3896,32.397,141515.0
2016-02-19 13:40:00,43.72,43.72,43.68,43.69,173250.0,32.397,32.397,32.3673,32.3747,173250.0
2016-02-19 13:45:00,43.69,43.71,43.64,43.65,149295.0,32.3747,32.3896,32.3377,32.3451,149295.0
2016-02-19 13:50:00,43.64,43.68,43.64,43.66,215769.0,32.3377,32.3673,32.3377,32.3525,215769.0
2016-02-19 13:55:00,43.66,43.67,43.64,43.65,98506.0,32.3525,32.3599,32.3377,32.3451,98506.0
2016-02-19 14:00:00,43.66,43.68,43.64,43.68,151921.0,32.3525,32.3673,32.3377,32.3673,151921.0
2016-02-19 14:05:00,43.68,43.75,43.67,43.73,87586.0,32.3673,32.4192,32.3599,32.4044,87586.0
2016-02-19 14:10:00,43.73,43.74,43.72,43.73,127237.0,32.4044,32.4118,32.397,32.4044,127237.0
2016-02-19 14:15:00,43.73,43.73,43.71,43.73,45410.0,32.4044,32.4044,32.3896,32.4044,45410.0
2016-02-19 14:20:00,43.72,43.74,43.72,43.73,27296.0,32.397,32.4118,32.397,32.4044,27296.0
2016-02-19 14:25:00,43.74,43.75,43.7,43.72,92432.0,32.4118,32.4192,32.3821,32.397,92432.0
2016-02-19 14:30:00,43.72,43.74,43.71,43.71,86007.0,32.397,32.4118,32.3896,32.3896,86007.0
2016-02-19 14:35:00,43.72,43.74,43.69,43.72,85665.0,32.397,32.4118,32.3747,32.397,85665.0
2016-02-19 14:40:00,43.72,43.73,43.71,43.72,71463.0,32.397,32.4044,32.3896,32.397,71463.0
2016-02-19 14:45:00,43.73,43.75,43.7,43.73,68156.0,32.4044,32.4192,32.3821,32.4044,68156.0
2016-02-19 14:50:00,43.74,43.74,43.71,43.72,83314.0,32.4118,32.4118,32.3896,32.397,83314.0
2016-02-19 14:55:00,43.71,43.72,43.69,43.7,101361.0,32.3896,32.397,32.3747,32.3821,101361.0
2016-02-19 15:00:00,43.7,43.73,43.69,43.73,69817.0,32.3821,32.4044,32.3747,32.4044,69817.0
2016-02-19 15:05:00,43.73,43.73,43.72,43.73,37307.0,32.4044,32.4044,32.397,32.4044,37307.0
2016-02-19 15:10:00,43.73,43.73,43.71,43.72,71686.0,32.4044,32.4044,32.3896,32.397,71686.0
2016-02-19 15:15:00,43.72,43.72,43.7,43.71,81911.0,32.397,32.397,32.3821,32.3896,81911.0
2016-02-19 15:20:00,43.71,43.74,43.7,43.73,87588.0,32.3896,32.4118,32.3821,32.4044,87588.0
2016-02-19 15:25:00,43.73,43.74,43.71,43.74,73424.0,32.4044,32.4118,32.3896,32.4118,73424.0
2016-02-19 15:30:00,43.74,43.75,43.72,43.74,136216.0,32.4118,32.4192,32.397,32.4118,136216.0
2016-02-19 15:35:00,43.73,43.75,43.71,43.75,158929.0,32.4044,32.4192,32.3896,32.4192,158929.0
2016-02-19 15:40:00,43.74,43.75,43.73,43.73,309060.0,32.4118,32.4192,32.4044,32.4044,309060.0
2016-02-19 15:45:00,43.73,43.75,43.71,43.74,244171.0,32.4044,32.4192,32.3896,32.4118,244171.0
2016-02-19 15:50:00,43.74,43.75,43.72,43.74,274938.0,32.4118,32.4192,32.397,32.4118,274938.0
2016-02-19 15:55:00,43.74,43.76,43.73,43.76,925533.0,32.4118,32.4266,32.4044,32.4266,925533.0
2016-02-22 09:30:00,43.76,43.79,43.63,43.75,847039.0,32.4266,32.4488,32.3303,32.4192,847039.0
2016-02-22 09:35:00,43.74,43.8,43.71,43.71,311037.0,32.4118,32.4562,32.3896,32.3896,311037.0
2016-02-22 09:40:00,43.72,43.8,43.7,43.79,176951.0,32.397,32.4562,32.3821,32.4488,176951.0
2016-02-22 09:45:00,43.79,43.82,43.75,43.77,526157.0,32.4488,32.4711,32.4192,32.434,526157.0
2016-02-22 09:50:00,43.77,43.84,43.76,43.83,404425.0,32.434,32.4859,32.4266,32.4785,404425.0
2016-02-22 09:55:00,43.83,43.89,43.8,43.86,532474.0,32.4785,32.5229,32.4562,32.5007,532474.0
2016-02-22 10:00:00,43.87,43.92,43.84,43.9,516963.0,32.5081,32.5452,32.4859,32.5304,516963.0
2016-02-22 10:05:00,43.9,43.94,43.88,43.9,290212.0,32.5304,32.56,32.5155,32.5304,290212.0
2016-02-22 10:10:00,43.9,43.94,43.89,43.93,183226.0,32.5304,32.56,32.5229,32.5526,183226.0
2016-02-22 10:15:00,43.93,43.95,43.88,43.9,260987.0,32.5526,32.5674,32.5155,32.5304,260987.0
2016-02-22 10:20:00,43.91,43.93,43.89,43.9,185331.0,32.5378,32.5526,32.5229,32.5304,185331.0
2016-02-22 10:25:00,43.9,43.94,43.88,43.93,214134.0,32.5304,32.56,32.5155,32.5526,214134.0
2016-02-22 10:30:00,43.93,43.95,43.91,43.93,335095.0,32.5526,32.5674,32.5378,32.5526,335095.0
2016-02-22 10:35:00,43.94,43.95,43.91,43.93,203745.0,32.56,32.5674,32.5378,32.5526,203745.0
2016-02-22 10:40:00,43.94,43.95,43.91,43.93,254622.0,32.56,32.5674,32.5378,32.5526,254622.0
2016-02-22 10:45:00,43.93,43.94,43.91,43.94,107819.0,32.5526,32.56,32.5378,32.56,107819.0
2016-02-22 10:50:00,43.93,43.95,43.91,43.93,198756.0,32.5526,32.5674,32.5378,32.5526,198756.0
2016-02-22 10:55:00,43.92,43.94,43.91,43.91,179319.0,32.5452,32.56,32.5378,32.5378,179319.0
2016-02-22 11:00:00,43.92,43.95,43.91,43.94,268914.0,32.5452,32.5674,32.5378,32.56,268914.0
2016-02-22 11:05:00,43.94,43.94,43.91,43.94,207241.0,32.56,32.56,32.5378,32.56,207241.0
2016-02-22 11:10:00,43.94,43.95,43.92,43.94,100756.0,32.56,32.5674,32.5452,32.56,100756.0
2016-02-22 11:15:00,43.94,43.95,43.92,43.93,128869.0,32.56,32.5674,32.5452,32.5526,128869.0
2016-02-22 11:20:00,43.93,43.95,43.92,43.95,215456.0,32.5526,32.5674,32.5452,32.5674,215456.0
2016-02-22 11:25:00,43.94,43.95,43.94,43.95,286460.0,32.56,32.5674,32.56,32.5674,286460.0
2016-02-22 11:30:00,43.95,43.95,43.91,43.93,301887.0,32.5674,32.5674,32.5378,32.5526,301887.0
2016-02-22 11:35:00,43.93,43.94,43.91,43.92,194423.0,32.5526,32.56,32.5378,32.5452,194423.0
2016-02-22 11:40:00,43.91,43.94,43.86,43.9,228023.0,32.5378,32.56,32.5007,32.5304,228023.0
2016-02-22 11:45:00,43.9,43.94,43.89,43.92,117226.0,32.5304,32.56,32.5229,32.5452,117226.0
2016-02-22 11:50:00,43.93,43.93,43.88,43.91,177460.0,32.5526,32.5526,32.5155,32.5378,177460.0
2016-02-22 11:55:00,43.91,43.91,43.89,43.9,93781.0,32.5378,32.5378,32.5229,32.5304,93781.0
2016-02-22 12:00:00,43.89,43.9,43.89,43.9,71888.0,32.5229,32.5304,32.5229,32.5304,71888.0
2016-02-22 12:05:00,43.9,43.92,43.89,43.91,60739.0,32.5304,32.5452,32.5229,32.5378,60739.0
2016-02-22 12:10:00,43.91,43.92,43.9,43.91,74453.0,32.5378,32.5452,32.5304,32.5378,74453.0
2016-02-22 12:15:00,43.9,43.93,43.89,43.92,114773.0,32.5304,32.5526,32.5229,32.5452,114773.0
2016-02-22 12:20:00,43.92,43.93,43.92,43.92,52153.0,32.5452,32.5526,32.5452,32.5452,52153.0
2016-02-22 12:25:00,43.93,43.95,43.92,43.95,112503.0,32.5526,32.5674,32.5452,32.5674,112503.0
2016-02-22 12:30:00,43.94,44.11,43.94,44.07,2629020.0,32.56,32.686,32.56,32.6563,2629020.0
2016-02-22 12:35:00,44.08,44.16,44.04,44.16,356086.0,32.6637,32.723,32.6341,32.723,356086.0
2016-02-22 12:40:00,44.16,44.16,44.06,44.09,317762.0,32.723,32.723,32.6489,32.6711,317762.0
2016-02-22 12:45:00,44.09,44.09,44.02,44.05,173601.0,32.6711,32.6711,32.6193,32.6415,173601.0
2016-02-22 12:50:00,44.05,44.06,44.02,44.02,107014.0,32.6415,32.6489,32.6193,32.6193,107014.0
2016-02-22 12:55:00,44.03,44.05,44.01,44.02,147031.0,32.6267,32.6415,32.6119,32.6193,147031.0
2016-02-22 13:00:00,44.02,44.04,44.01,44.04,104399.0,32.6193,32.6341,32.6119,32.6341,104399.0
2016-02-22 13:05:00,44.04,44.06,44.04,44.04,88966.0,32.6341,32.6489,32.6341,32.6341,88966.0
2016-02-22 13:10:00,44.05,44.05,44.02,44.02,72399.0,32.6415,32.6415,32.6193,32.6193,72399.0
2016-02-22 13:15:00,44.02,44.06,44.02,44.05,82238.0,32.6193,32.6489,32.6193,32.6415,82238.0
2016-02-22 13:20:00,44.04,44.05,44.02,44.04,62244.0,32.6341,32.6415,32.6193,32.6341,62244.0
2016-02-22 13:25:00,44.05,44.06,44.03,44.04,122810.0,32.6415,32.6489,32.6267,32.6341,122810.0
2016-02-22 13:30:00,44.03,44.04,44.02,44.03,111907.0,32.6267,32.6341,32.6193,32.6267,111907.0
2016-02-22 13:35:00,44.04,44.04,44.01,44.04,109940.0,32.6341,32.6341,32.6119,32.6341,109940.0
2016-02-22 13:40:00,44.03,44.04,44.02,44.02,73419.0,32.6267,32.6341,32.6193,32.6193,73419.0
2016-02-22 13:45:00,44.04,44.04,44.02,44.02,57702.0,32.6341,32.6341,32.6193,32.6193,57702.0
2016-02-22 13:50:00,44.02,44.03,43.97,43.98,203775.0,32.6193,32.6267,32.5822,32.5896,203775.0
2016-02-22 13:55:00,43.98,44.0,43.98,43.98,65099.0,32.5896,32.6045,32.5896,32.5896,65099.0
2016-02-22 14:00:00,43.98,43.99,43.98,43.98,41756.0,32.5896,32.597,32.5896,32.5896,41756.0
2016-02-22 14:05:00,43.99,43.99,43.91,43.93,261199.0,32.597,32.597,32.5378,32.5526,261199.0
2016-02-22 14:10:00,43.93,43.95,43.92,43.95,33028.0,32.5526,32.5674,32.5452,32.5674,33028.0
2016-02-22 14:15:00,43.95,43.96,43.91,43.91,138629.0,32.5674,32.5748,32.5378,32.5378,138629.0
2016-02-22 14:20:00,43.92,43.95,43.91,43.95,92655.0,32.5452,32.5674,32.5378,32.5674,92655.0
2016-02-22 14:25:00,43.94,43.95,43.93,43.93,120827.0,32.56,32.5674,32.5526,32.5526,120827.0
2016-02-22 14:30:00,43.93,43.95,43.91,43.91,89205.0,32.5526,32.5674,32.5378,32.5378,89205.0
2016-02-22 14:35:00,43.92,43.93,43.88,43.9,140754.0,32.5452,32.5526,32.5155,32.5304,140754.0
2016-02-22 14:40:00,43.89,43.9,43.82,43.85,195984.0,32.5229,32.5304,32.4711,32.4933,195984.0
2016-02-22 14:45:00,43.85,43.87,43.82,43.83,175981.0,32.4933,32.5081,32.4711,32.4785,175981.0
2016-02-22 14:50:00,43.83,43.88,43.82,43.88,75984.0,32.4785,32.5155,32.4711,32.5155,75984.0
2016-02-22 14:55:00,43.88,43.89,43.87,43.89,99323.0,32.5155,32.5229,32.5081,32.5229,99323.0
2016-02-22 15:00:00,43.89,43.89,43.83,43.86,82602.0,32.5229,32.5229,32.4785,32.5007,82602.0
2016-02-22 15:05:00,43.85,43.87,43.79,43.8,158082.0,32.4933,32.5081,32.4488,32.4562,158082.0
2016-02-22 15:10:00,43.8,43.84,43.79,43.84,141053.0,32.4562,32.4859,32.4488,32.4859,141053.0
2016-02-22 15:15:00,43.83,43.87,43.83,43.85,129944.0,32.4785,32.5081,32.4785,32.4933,129944.0
2016-02-22 15:20:00,43.84,43.88,43.84,43.88,60390.0,32.4859,32.5155,32.4859,32.5155,60390.0
2016-02-22 15:25:00,43.87,43.9,43.85,43.86,171925.0,32.5081,32.5304,32.4933,32.5007,171925.0
2016-02-22 15:30:00,43.87,43.89,43.86,43.88,153195.0,32.5081,32.5229,32.5007,32.5155,153195.0
2016-02-22 15:35:00,43.89,43.89,43.84,43.84,214162.0,32.5229,32.5229,32.4859,32.4859,214162.0
2016-02-22 15:40:00,43.84,43.88,43.83,43.88,252559.0,32.4859,32.5155,32.4785,32.5155,252559.0
2016-02-22 15:45:00,43.88,43.9,43.86,43.86,161461.0,32.5155,32.5304,32.5007,32.5007,161461.0
2016-02-22 15:50:00,43.87,43.92,43.86,43.92,231518.0,32.5081,32.5452,32.5007,32.5452,231518.0
2016-02-22 15:55:00,43.91,43.96,43.9,43.93,940841.0,32.5378,32.5748,32.5304,32.5526,940841.0
2016-02-23 09:30:00,43.73,43.85,43.71,43.76,552295.0,32.4044,32.4933,32.3896,32.4266,552295.0
2016-02-23 09:35:00,43.77,43.81,43.72,43.79,109058.0,32.434,32.4637,32.397,32.4488,109058.0
2016-02-23 09:40:00,43.8,43.82,43.73,43.77,153085.0,32.4562,32.4711,32.4044,32.434,153085.0
2016-02-23 09:45:00,43.78,43.85,43.77,43.78,140473.0,32.4414,32.4933,32.434,32.4414,140473.0
2016-02-23 09:50:00,43.78,43.85,43.77,43.84,102904.0,32.4414,32.4933,32.434,32.4859,102904.0
2016-02-23 09:55:00,43.84,43.94,43.84,43.94,237643.0,32.4859,32.56,32.4859,32.56,237643.0
2016-02-23 10:00:00,43.94,43.95,43.91,43.91,162545.0,32.56,32.5674,32.5378,32.5378,162545.0
2016-02-23 10:05:00,43.91,44.0,43.91,43.99,231177.0,32.5378,32.6045,32.5378,32.597,231177.0
2016-02-23 10:10:00,43.99,44.0,43.96,43.99,287860.0,32.597,32.6045,32.5748,32.597,287860.0
2016-02-23 10:15:00,43.99,44.0,43.97,43.98,105244.0,32.597,32.6045,32.5822,32.5896,105244.0
2016-02-23 10:20:00,43.99,43.99,43.94,43.96,165367.0,32.597,32.597,32.56,32.5748,165367.0
2016-02-23 10:25:00,43.95,43.99,43.95,43.97,54601.0,32.5674,32.597,32.5674,32.5822,54601.0
2016-02-23 10:30:00,43.96,44.03,43.96,44.02,240010.0,32.5748,32.6267,32.5748,32.6193,240010.0
2016-02-23 10:35:00,44.02,44.04,43.99,44.02,95022.0,32.6193,32.6341,32.597,32.6193,95022.0
2016-02-23 10:40:00,44.02,44.03,43.99,44.03,80093.0,32.6193,32.6267,32.597,32.6267,80093.0
2016-02-23 10:45:00,44.02,44.04,43.99,43.99,105327.0,32.6193,32.6341,32.597,32.597,105327.0
2016-02-23 10:50:00,43.99,44.05,43.99,44.03,148858.0,32.597,32.6415,32.597,32.6267,148858.0
2016-02-23 10:55:00,44.03,44.03,43.98,44.0,88789.0,32.6267,32.6267,32.5896,32.6045,88789.0
2016-02-23 11:00:00,44.01,44.03,43.99,44.01,107923.0,32.6119,32.6267,32.597,32.6119,107923.0
2016-02-23 11:05:00,44.0,44.01,43.95,43.96,113636.0,32.6045,32.6119,32.5674,32.5748,113636.0
2016-02-23 11:10:00,43.96,44.0,43.95,43.99,134309.0,32.5748,32.6045,32.5674,32.597,134309.0
2016-02-23 11:15:00,43.99,44.0,43.94,43.94,84575.0,32.597,32.6045,32.56,32.56,84575.0
2016-02-23 11:20:00,43.95,43.99,43.93,43.99,124027.0,32.5674,32.597,32.5526,32.597,124027.0
2016-02-23 11:25:00,43.99,44.01,43.91,43.95,113171.0,32.597,32.6119,32.5378,32.5674,113171.0
2016-02-23 11:30:00,43.95,43.97,43.87,43.94,147288.0,32.5674,32.5822,32.5081,32.56,147288.0
2016-02-23 11:35:00,43.94,43.97,43.88,43.96,128954.0,32.56,32.5822,32.5155,32.5748,128954.0
2016-02-23 11:40:00,43.96,43.99,43.93,43.98,75630.0,32.5748,32.597,32.5526,32.5896,75630.0
2016-02-23 11:45:00,43.99,43.99,43.96,43.97,70591.0,32.597,32.597,32.5748,32.5822,70591.0
2016-02-23 11:50:00,43.97,43.99,43.95,43.98,63667.0,32.5822,32.597,32.5674,32.5896,63667.0
2016-02-23 11:55:00,43.98,44.0,43.97,43.98,56728.0,32.5896,32.6045,32.5822,32.5896,56728.0
2016-02-23 12:00:00,43.98,43.98,43.93,43.94,72378.0,32.5896,32.5896,32.5526,32.56,72378.0
2016-02-23 12:05:00,43.93,43.95,43.91,43.93,77304.0,32.5526,32.5674,32.5378,32.5526,77304.0
2016-02-23 12:10:00,43.94,43.94,43.93,43.94,30844.0,32.56,32.56,32.5526,32.56,30844.0
2016-02-23 12:15:00,43.94,43.94,43.93,43.94,47884.0,32.56,32.56,32.5526,32.56,47884.0
2016-02-23 12:20:00,43.94,43.94,43.9,43.93,89391.0,32.56,32.56,32.5304,32.5526,89391.0
2016-02-23 12:25:00,43.93,43.95,43.92,43.92,53753.0,32.5526,32.5674,32.5452,32.5452,53753.0
2016-02-23 12:30:00,43.92,43.92,43.89,43.9,34132.0,32.5452,32.5452,32.5229,32.5304,34132.0
2016-02-23 12:35:00,43.9,43.91,43.86,43.9,85151.0,32.5304,32.5378,32.5007,32.5304,85151.0
2016-02-23 12:40:00,43.89,43.93,43.89,43.92,38456.0,32.5229,32.5526,32.5229,32.5452,38456.0
2016-02-23 12:45:00,43.91,43.92,43.89,43.9,58708.0,32.5378,32.5452,32.5229,32.5304,58708.0
2016-02-23 12:50:00,43.9,43.9,43.85,43.85,75955.0,32.5304,32.5304,32.4933,32.4933,75955.0
2016-02-23 12:55:00,43.85,43.86,43.84,43.86,60675.0,32.4933,32.5007,32.4859,32.5007,60675.0
2016-02-23 13:00:00,43.86,43.86,43.84,43.86,41370.0,32.5007,32.5007,32.4859,32.5007,41370.0
2016-02-23 13:05:00,43.86,43.87,43.85,43.86,82020.0,32.5007,32.5081,32.4933,32.5007,82020.0
2016-02-23 13:10:00,43.85,43.87,43.83,43.87,62262.0,32.4933,32.5081,32.4785,32.5081,62262.0
2016-02-23 13:15:00,43.87,43.87,43.83,43.86,62264.0,32.5081,32.5081,32.4785,32.5007,62264.0
2016-02-23 13:20:00,43.85,43.87,43.84,43.86,56942.0,32.4933,32.5081,32.4859,32.5007,56942.0
2016-02-23 13:25:00,43.85,43.86,43.82,43.86,102558.0,32.4933,32.5007,32.4711,32.5007,102558.0
2016-02-23 13:30:00,43.87,43.87,43.82,43.83,95813.0,32.5081,32.5081,32.4711,32.4785,95813.0
2016-02-23 13:35:00,43.83,43.83,43.81,43.82,34252.0,32.4785,32.4785,32.4637,32.4711,34252.0
2016-02-23 13:40:00,43.83,43.83,43.8,43.82,83719.0,32.4785,32.4785,32.4562,32.4711,83719.0
2016-02-23 13:45:00,43.82,43.83,43.8,43.81,104052.0,32.4711,32.4785,32.4562,32.4637,104052.0
2016-02-23 13:50:00,43.81,43.83,43.81,43.82,50575.0,32.4637,32.4785,32.4637,32.4711,50575.0
2016-02-23 13:55:00,43.82,43.83,43.81,43.83,95530.0,32.4711,32.4785,32.4637,32.4785,95530.0
2016-02-23 14:00:00,43.83,43.84,43.79,43.8,110364.0,32.4785,32.4859,32.4488,32.4562,110364.0
2016-02-23 14:05:00,43.8,43.83,43.8,43.83,111713.0,32.4562,32.4785,32.4562,32.4785,111713.0
2016-02-23 14:10:00,43.83,43.86,43.8,43.85,108345.0,32.4785,32.5007,32.4562,32.4933,108345.0
2016-02-23 14:15:00,43.85,43.87,43.83,43.86,85779.0,32.4933,32.5081,32.4785,32.5007,85779.0
2016-02-23 14:20:00,43.87,43.87,43.83,43.83,71483.0,32.5081,32.5081,32.4785,32.4785,71483.0
2016-02-23 14:25:00,43.84,43.84,43.77,43.78,88881.0,32.4859,32.4859,32.434,32.4414,88881.0
2016-02-23 14:30:00,43.77,43.79,43.76,43.78,52283.0,32.434,32.4488,32.4266,32.4414,52283.0
2016-02-23 14:35:00,43.79,43.8,43.78,43.79,44959.0,32.4488,32.4562,32.4414,32.4488,44959.0
2016-02-23 14:40:00,43.8,43.85,43.79,43.82,109563.0,32.4562,32.4933,32.4488,32.4711,109563.0
2016-02-23 14:45:00,43.83,43.86,43.82,43.86,81600.0,32.4785,32.5007,32.4711,32.5007,81600.0
2016-02-23 14:50:00,43.85,43.86,43.81,43.81,56463.0,32.4933,32.5007,32.4637,32.4637,56463.0
2016-02-23 14:55:00,43.81,43.82,43.78,43.81,87418.0,32.4637,32.4711,32.4414,32.4637,87418.0
2016-02-23 15:00:00,43.81,43.82,43.76,43.77,161519.0,32.4637,32.4711,32.4266,32.434,161519.0
2016-02-23 15:05:00,43.78,43.79,43.75,43.76,108959.0,32.4414,32.4488,32.4192,32.4266,108959.0
2016-02-23 15:10:00,43.76,43.76,43.71,43.73,149454.0,32.4266,32.4266,32.3896,32.4044,149454.0
2016-02-23 15:15:00,43.73,43.76,43.72,43.75,129842.0,32.4044,32.4266,32.397,32.4192,129842.0
2016-02-23 15:20:00,43.75,43.75,43.71,43.71,82147.0,32.4192,32.4192,32.3896,32.3896,82147.0
2016-02-23 15:25:00,43.71,43.72,43.69,43.71,147869.0,32.3896,32.397,32.3747,32.3896,147869.0
2016-02-23 15:30:00,43.71,43.71,43.68,43.69,186048.0,32.3896,32.3896,32.3673,32.3747,186048.0
2016-02-23 15:35:00,43.69,43.71,43.66,43.7,414031.0,32.3747,32.3896,32.3525,32.3821,414031.0
2016-02-23 15:40:00,43.7,43.75,43.69,43.72,403668.0,32.3821,32.4192,32.3747,32.397,403668.0
2016-02-23 15:45:00,43.73,43.78,43.72,43.77,165951.0,32.4044,32.4414,32.397,32.434,165951.0
2016-02-23 15:50:00,43.78,43.78,43.73,43.73,251185.0,32.4414,32.4414,32.4044,32.4044,251185.0
2016-02-23 15:55:00,43.73,43.74,43.67,43.68,619065.0,32.4044,32.4118,32.3599,32.3673,619065.0
2016-02-24 09:30:00,43.56,43.75,43.52,43.74,412900.0,32.2784,32.4192,32.2488,32.4118,412900.0
2016-02-24 09:35:00,43.73,43.73,43.58,43.67,193311.0,32.4044,32.4044,32.2932,32.3599,193311.0
2016-02-24 09:40:00,43.68,43.68,43.6,43.65,155208.0,32.3673,32.3673,32.308,32.3451,155208.0
2016-02-24 09:45:00,43.65,43.65,43.56,43.57,163313.0,32.3451,32.3451,32.2784,32.2858,163313.0
2016-02-24 09:50:00,43.57,43.58,43.51,43.52,143937.0,32.2858,32.2932,32.2414,32.2488,143937.0
2016-02-24 09:55:00,43.52,43.54,43.51,43.52,167934.0,32.2488,32.2636,32.2414,32.2488,167934.0
2016-02-24 10:00:00,43.53,43.53,43.42,43.44,133183.0,32.2562,32.2562,32.1747,32.1895,133183.0
2016-02-24 10:05:00,43.44,43.48,43.4,43.41,142020.0,32.1895,32.2191,32.1598,32.1673,142020.0
2016-02-24 10:10:00,43.42,43.46,43.41,43.44,111083.0,32.1747,32.2043,32.1673,32.1895,111083.0
2016-02-24 10:15:00,43.44,43.44,43.38,43.39,156820.0,32.1895,32.1895,32.145,32.1524,156820.0
2016-02-24 10:20:00,43.39,43.42,43.37,43.4,185809.0,32.1524,32.1747,32.1376,32.1598,185809.0
2016-02-24 10:25:00,43.4,43.43,43.37,43.42,236633.0,32.1598,32.1821,32.1376,32.1747,236633.0
2016-02-24 10:30:00,43.42,43.47,43.39,43.42,303164.0,32.1747,32.2117,32.1524,32.1747,303164.0
2016-02-24 10:35:00,43.43,43.51,43.42,43.49,133846.0,32.1821,32.2414,32.1747,32.2265,133846.0
2016-02-24 10:40:00,43.48,43.52,43.46,43.47,215952.0,32.2191,32.2488,32.2043,32.2117,215952.0
2016-02-24 10:45:00,43.47,43.48,43.43,43.47,119905.0,32.2117,32.2191,32.1821,32.2117,119905.0
2016-02-24 10:50:00,43.48,43.51,43.47,43.51,143081.0,32.2191,32.2414,32.2117,32.2414,143081.0
2016-02-24 10:55:00,43.51,43.51,43.43,43.48,103690.0,32.2414,32.2414,32.1821,32.2191,103690.0
2016-02-24 11:00:00,43.48,43.49,43.46,43.47,70311.0,32.2191,32.2265,32.2043,32.2117,70311.0
2016-02-24 11:05:00,43.47,43.5,43.45,43.5,103221.0,32.2117,32.2339,32.1969,32.2339,103221.0
2016-02-24 11:10:00,43.5,43.55,43.49,43.55,93876.0,32.2339,32.271,32.2265,32.271,93876.0
2016-02-24 11:15:00,43.54,43.54,43.45,43.49,93966.0,32.2636,32.2636,32.1969,32.2265,93966.0
2016-02-24 11:20:00,43.49,43.5,43.44,43.48,75708.0,32.2265,32.2339,32.1895,32.2191,75708.0
2016-02-24 11:25:00,43.49,43.55,43.48,43.5,138042.0,32.2265,32.271,32.2191,32.2339,138042.0
2016-02-24 11:30:00,43.5,43.52,43.48,43.5,58938.0,32.2339,32.2488,32.2191,32.2339,58938.0
2016-02-24 11:35:00,43.5,43.53,43.49,43.51,84352.0,32.2339,32.2562,32.2265,32.2414,84352.0
2016-02-24 11:40:00,43.51,43.56,43.49,43.54,101990.0,32.2414,32.2784,32.2265,32.2636,101990.0
2016-02-24 11:45:00,43.55,43.56,43.51,43.53,52675.0,32.271,32.2784,32.2414,32.2562,52675.0
2016-02-24 11:50:00,43.53,43.56,43.53,43.54,65691.0,32.2562,32.2784,32.2562,32.2636,65691.0
2016-02-24 11:55:00,43.55,43.59,43.54,43.55,84091.0,32.271,32.3006,32.2636,32.271,84091.0
2016-02-24 12:00:00,43.56,43.58,43.53,43.55,70307.0,32.2784,32.2932,32.2562,32.271,70307.0
2016-02-24 12:05:00,43.56,43.59,43.53,43.54,117999.0,32.2784,32.3006,32.2562,32.2636,117999.0
2016-02-24 12:10:00,43.54,43.56,43.51,43.55,57238.0,32.2636,32.2784,32.2414,32.271,57238.0
2016-02-24 12:15:00,43.55,43.55,43.5,43.52,83161.0,32.271,32.271,32.2339,32.2488,83161.0
2016-02-24 12:20:00,43.52,43.56,43.51,43.53,131529.0,32.2488,32.2784,32.2414,32.2562,131529.0
2016-02-24 12:25:00,43.53,43.53,43.46,43.49,197050.0,32.2562,32.2562,32.2043,32.2265,197050.0
2016-02-24 12:30:00,43.48,43.49,43.45,43.46,141731.0,32.2191,32.2265,32.1969,32.2043,141731.0
2016-02-24 12:35:00,43.46,43.47,43.44,43.47,78417.0,32.2043,32.2117,32.1895,32.2117,78417.0
2016-02-24 12:40:00,43.47,43.48,43.44,43.47,68223.0,32.2117,32.2191,32.1895,32.2117,68223.0
2016-02-24 12:45:00,43.48,43.56,43.47,43.55,102041.0,32.2191,32.2784,32.2117,32.271,102041.0
2016-02-24 12:50:00,43.54,43.56,43.53,43.55,54980.0,32.2636,32.2784,32.2562,32.271,54980.0
2016-02-24 12:55:00,43.55,43.61,43.54,43.6,103998.0,32.271,32.3155,32.2636,32.308,103998.0
2016-02-24 13:00:00,43.6,43.62,43.58,43.6,83712.0,32.308,32.3229,32.2932,32.308,83712.0
2016-02-24 13:05:00,43.61,43.66,43.6,43.62,70816.0,32.3155,32.3525,32.308,32.3229,70816.0
2016-02-24 13:10:00,43.61,43.62,43.55,43.57,59889.0,32.3155,32.3229,32.271,32.2858,59889.0
2016-02-24 13:15:00,43.57,43.57,43.53,43.54,48986.0,32.2858,32.2858,32.2562,32.2636,48986.0
2016-02-24 13:20:00,43.54,43.59,43.53,43.58,96130.0,32.2636,32.3006,32.2562,32.2932,96130.0
2016-02-24 13:25:00,43.57,43.58,43.55,43.57,40089.0,32.2858,32.2932,32.271,32.2858,40089.0
2016-02-24 13:30:00,43.57,43.6,43.56,43.6,83826.0,32.2858,32.308,32.2784,32.308,83826.0
2016-02-24 13:35:00,43.6,43.6,43.58,43.58,55762.0,32.308,32.308,32.2932,32.2932,55762.0
2016-02-24 13:40:00,43.59,43.6,43.58,43.59,37409.0,32.3006,32.308,32.2932,32.3006,37409.0
2016-02-24 13:45:00,43.59,43.59,43.55,43.59,54158.0,32.3006,32.3006,32.271,32.3006,54158.0
2016-02-24 13:50:00,43.59,43.63,43.59,43.63,50810.0,32.3006,32.3303,32.3006,32.3303,50810.0
2016-02-24 13:55:00,43.63,43.65,43.61,43.62,75754.0,32.3303,32.3451,32.3155,32.3229,75754.0
2016-02-24 14:00:00,43.62,43.62,43.58,43.6,82879.0,32.3229,32.3229,32.2932,32.308,82879.0
2016-02-24 14:05:00,43.6,43.71,43.6,43.7,141681.0,32.308,32.3896,32.308,32.3821,141681.0
2016-02-24 14:10:00,43.7,43.75,43.69,43.74,98121.0,32.3821,32.4192,32.3747,32.4118,98121.0
2016-02-24 14:15:00,43.73,43.76,43.73,43.76,84967.0,32.4044,32.4266,32.4044,32.4266,84967.0
2016-02-24 14:20:00,43.76,43.82,43.75,43.81,183061.0,32.4266,32.4711,32.4192,32.4637,183061.0
2016-02-24 14:25:00,43.82,43.84,43.79,43.84,80828.0,32.4711,32.4859,32.4488,32.4859,80828.0
2016-02-24 14:30:00,43.83,43.84,43.77,43.79,85345.0,32.4785,32.4859,32.434,32.4488,85345.0
2016-02-24 14:35:00,43.79,43.8,43.77,43.77,101284.0,32.4488,32.4562,32.434,32.434,101284.0
2016-02-24 14:40:00,43.78,43.82,43.77,43.82,104216.0,32.4414,32.4711,32.434,32.4711,104216.0
2016-02-24 14:45:00,43.82,43.82,43.79,43.82,103667.0,32.4711,32.4711,32.4488,32.4711,103667.0
2016-02-24 14:50:00,43.81,43.83,43.8,43.81,70599.0,32.4637,32.4785,32.4562,32.4637,70599.0
2016-02-24 14:55:00,43.8,43.81,43.79,43.81,62381.0,32.4562,32.4637,32.4488,32.4637,62381.0
2016-02-24 15:00:00,43.81,43.82,43.79,43.8,75786.0,32.4637,32.4711,32.4488,32.4562,75786.0
2016-02-24 15:05:00,43.79,43.9,43.79,43.89,172400.0,32.4488,32.5304,32.4488,32.5229,172400.0
2016-02-24 15:10:00,43.88,43.9,43.87,43.9,137606.0,32.5155,32.5304,32.5081,32.5304,137606.0
2016-02-24 15:15:00,43.89,43.92,43.88,43.91,153168.0,32.5229,32.5452,32.5155,32.5378,153168.0
2016-02-24 15:20:00,43.92,43.94,43.91,43.91,94817.0,32.5452,32.56,32.5378,32.5378,94817.0
2016-02-24 15:25:00,43.91,43.94,43.9,43.93,102091.0,32.5378,32.56,32.5304,32.5526,102091.0
2016-02-24 15:30:00,43.93,43.93,43.87,43.88,214891.0,32.5526,32.5526,32.5081,32.5155,214891.0
2016-02-24 15:35:00,43.88,43.91,43.85,43.88,166249.0,32.5155,32.5378,32.4933,32.5155,166249.0
2016-02-24 15:40:00,43.88,43.9,43.82,43.83,153970.0,32.5155,32.5304,32.4711,32.4785,153970.0
2016-02-24 15:45:00,43.83,43.84,43.79,43.82,174700.0,32.4785,32.4859,32.4488,32.4711,174700.0
2016-02-24 15:50:00,43.82,43.89,43.81,43.89,244710.0,32.4711,32.5229,32.4637,32.5229,244710.0
2016-02-24 15:55:00,43.88,43.92,43.87,43.9,419270.0,32.5155,32.5452,32.5081,32.5304,419270.0
2016-02-25 09:30:00,43.96,43.98,43.9,43.97,494697.0,32.5748,32.5896,32.5304,32.5822,494697.0
2016-02-25 09:35:00,43.97,43.99,43.95,43.98,167642.0,32.5822,32.597,32.5674,32.5896,167642.0
2016-02-25 09:40:00,43.98,44.0,43.94,43.99,216091.0,32.5896,32.6045,32.56,32.597,216091.0
2016-02-25 09:45:00,44.0,44.04,43.97,44.02,388934.0,32.6045,32.6341,32.5822,32.6193,388934.0
2016-02-25 09:50:00,44.01,44.03,43.98,43.99,127053.0,32.6119,32.6267,32.5896,32.597,127053.0
2016-02-25 09:55:00,43.99,44.02,43.97,43.98,82111.0,32.597,32.6193,32.5822,32.5896,82111.0
2016-02-25 10:00:00,43.97,43.98,43.9,43.93,172275.0,32.5822,32.5896,32.5304,32.5526,172275.0
2016-02-25 10:05:00,43.93,43.99,43.93,43.98,121159.0,32.5526,32.597,32.5526,32.5896,121159.0
2016-02-25 10:10:00,43.97,43.97,43.93,43.96,79527.0,32.5822,32.5822,32.5526,32.5748,79527.0
2016-02-25 10:15:00,43.96,43.99,43.94,43.98,58805.0,32.5748,32.597,32.56,32.5896,58805.0
2016-02-25 10:20:00,43.98,44.02,43.97,44.01,143875.0,32.5896,32.6193,32.5822,32.6119,143875.0
2016-02-25 10:25:00,44.01,44.04,43.99,44.04,103701.0,32.6119,32.6341,32.597,32.6341,103701.0
2016-02-25 10:30:00,44.04,44.06,43.87,43.91,184977.0,32.6341,32.6489,32.5081,32.5378,184977.0
2016-02-25 10:35:00,43.91,43.96,43.9,43.94,55281.0,32.5378,32.5748,32.5304,32.56,55281.0
2016-02-25 10:40:00,43.94,44.0,43.92,44.0,112622.0,32.56,32.6045,32.5452,32.6045,112622.0
2016-02-25 10:45:00,43.99,44.01,43.98,43.98,61589.0,32.597,32.6119,32.5896,32.5896,61589.0
2016-02-25 10:50:00,43.98,44.0,43.94,43.96,76121.0,32.5896,32.6045,32.56,32.5748,76121.0
2016-02-25 10:55:00,43.96,43.97,43.93,43.93,84387.0,32.5748,32.5822,32.5526,32.5526,84387.0
2016-02-25 11:00:00,43.94,43.94,43.87,43.88,90036.0,32.56,32.56,32.5081,32.5155,90036.0
2016-02-25 11:05:00,43.87,43.91,43.86,43.91,47556.0,32.5081,32.5378,32.5007,32.5378,47556.0
2016-02-25 11:10:00,43.92,43.94,43.91,43.92,70598.0,32.5452,32.56,32.5378,32.5452,70598.0
2016-02-25 11:15:00,43.91,43.98,43.91,43.96,83402.0,32.5378,32.5896,32.5378,32.5748,83402.0
2016-02-25 11:20:00,43.95,43.98,43.94,43.98,58649.0,32.5674,32.5896,32.56,32.5896,58649.0
2016-02-25 11:25:00,43.98,44.0,43.97,43.99,76688.0,32.5896,32.6045,32.5822,32.597,76688.0
2016-02-25 11:30:00,43.98,43.99,43.96,43.97,69358.0,32.5896,32.597,32.5748,32.5822,69358.0
2016-02-25 11:35:00,43.98,44.0,43.97,43.99,72179.0,32.5896,32.6045,32.5822,32.597,72179.0
2016-02-25 11:40:00,44.0,44.03,43.96,43.98,175741.0,32.6045,32.6267,32.5748,32.5896,175741.0
2016-02-25 11:45:00,43.98,44.02,43.98,44.01,55548.0,32.5896,32.6193,32.5896,32.6119,55548.0
2016-02-25 11:50:00,44.01,44.07,44.0,44.07,109171.0,32.6119,32.6563,32.6045,32.6563,109171.0
2016-02-25 11:55:00,44.07,44.08,44.06,44.08,77262.0,32.6563,32.6637,32.6489,32.6637,77262.0
2016-02-25 12:00:00,44.08,44.09,44.07,44.08,71733.0,32.6637,32.6711,32.6563,32.6637,71733.0
2016-02-25 12:05:00,44.07,44.09,44.07,44.09,67581.0,32.6563,32.6711,32.6563,32.6711,67581.0
2016-02-25 12:10:00,44.08,44.1,44.08,44.09,66180.0,32.6637,32.6786,32.6637,32.6711,66180.0
2016-02-25 12:15:00,44.09,44.1,44.05,44.05,135606.0,32.6711,32.6786,32.6415,32.6415,135606.0
2016-02-25 12:20:00,44.05,44.08,44.04,44.07,69224.0,32.6415,32.6637,32.6341,32.6563,69224.0
2016-02-25 12:25:00,44.07,44.08,44.04,44.05,52194.0,32.6563,32.6637,32.6341,32.6415,52194.0
2016-02-25 12:30:00,44.05,44.05,44.02,44.04,72570.0,32.6415,32.6415,32.6193,32.6341,72570.0
2016-02-25 12:35:00,44.04,44.07,44.03,44.04,47719.0,32.6341,32.6563,32.6267,32.6341,47719.0
2016-02-25 12:40:00,44.04,44.05,43.99,44.0,80484.0,32.6341,32.6415,32.597,32.6045,80484.0
2016-02-25 12:45:00,44.0,44.01,43.98,44.01,103051.0,32.6045,32.6119,32.5896,32.6119,103051.0
2016-02-25 12:50:00,44.01,44.07,44.0,44.06,50350.0,32.6119,32.6563,32.6045,32.6489,50350.0
2016-02-25 12:55:00,44.07,44.07,44.04,44.05,39820.0,32.6563,32.6563,32.6341,32.6415,39820.0
2016-02-25 13:00:00,44.04,44.06,44.03,44.06,65163.0,32.6341,32.6489,32.6267,32.6489,65163.0
2016-02-25 13:05:00,44.05,44.06,44.03,44.05,73868.0,32.6415,32.6489,32.6267,32.6415,73868.0
2016-02-25 13:10:00,44.05,44.06,44.03,44.03,92845.0,32.6415,32.6489,32.6267,32.6267,92845.0
2016-02-25 13:15:00,44.03,44.06,44.03,44.05,57463.0,32.6267,32.6489,32.6267,32.6415,57463.0
2016-02-25 13:20:00,44.05,44.05,44.0,44.0,100094.0,32.6415,32.6415,32.6045,32.6045,100094.0
2016-02-25 13:25:00,44.01,44.03,44.0,44.0,69647.0,32.6119,32.6267,32.6045,32.6045,69647.0
2016-02-25 13:30:00,44.01,44.02,44.0,44.01,45784.0,32.6119,32.6193,32.6045,32.6119,45784.0
2016-02-25 13:35:00,44.02,44.05,44.01,44.03,101769.0,32.6193,32.6415,32.6119,32.6267,101769.0
2016-02-25 13:40:00,44.03,44.08,44.02,44.08,106374.0,32.6267,32.6637,32.6193,32.6637,106374.0
2016-02-25 13:45:00,44.08,44.08,44.05,44.06,51633.0,32.6637,32.6637,32.6415,32.6489,51633.0
2016-02-25 13:50:00,44.06,44.08,44.05,44.08,57598.0,32.6489,32.6637,32.6415,32.6637,57598.0
2016-02-25 13:55:00,44.08,44.08,44.05,44.07,44464.0,32.6637,32.6637,32.6415,32.6563,44464.0
2016-02-25 14:00:00,44.07,44.07,44.02,44.02,112544.0,32.6563,32.6563,32.6193,32.6193,112544.0
2016-02-25 14:05:00,44.02,44.03,43.99,44.01,80543.0,32.6193,32.6267,32.597,32.6119,80543.0
2016-02-25 14:10:00,44.01,44.05,44.0,44.04,103222.0,32.6119,32.6415,32.6045,32.6341,103222.0
2016-02-25 14:15:00,44.03,44.05,44.03,44.04,48452.0,32.6267,32.6415,32.6267,32.6341,48452.0
2016-02-25 14:20:00,44.04,44.05,44.01,44.02,59383.0,32.6341,32.6415,32.6119,32.6193,59383.0
2016-02-25 14:25:00,44.02,44.03,44.0,44.02,73407.0,32.6193,32.6267,32.6045,32.6193,73407.0
2016-02-25 14:30:00,44.02,44.04,44.02,44.03,78725.0,32.6193,32.6341,32.6193,32.6267,78725.0
2016-02-25 14:35:00,44.03,44.04,44.02,44.04,142584.0,32.6267,32.6341,32.6193,32.6341,142584.0
2016-02-25 14:40:00,44.03,44.04,44.02,44.03,77291.0,32.6267,32.6341,32.6193,32.6267,77291.0
2016-02-25 14:45:00,44.04,44.07,44.03,44.05,93323.0,32.6341,32.6563,32.6267,32.6415,93323.0
2016-02-25 14:50:00,44.05,44.08,44.03,44.04,219313.0,32.6415,32.6637,32.6267,32.6341,219313.0
2016-02-25 14:55:00,44.05,44.05,44.02,44.03,108249.0,32.6415,32.6415,32.6193,32.6267,108249.0
2016-02-25 15:00:00,44.02,44.08,44.02,44.08,98567.0,32.6193,32.6637,32.6193,32.6637,98567.0
2016-02-25 15:05:00,44.08,44.1,44.07,44.09,108626.0,32.6637,32.6786,32.6563,32.6711,108626.0
2016-02-25 15:10:00,44.09,44.1,44.07,44.08,189429.0,32.6711,32.6786,32.6563,32.6637,189429.0
2016-02-25 15:15:00,44.08,44.13,44.05,44.11,424651.0,32.6637,32.7008,32.6415,32.686,424651.0
2016-02-25 15:20:00,44.1,44.11,44.08,44.09,103844.0,32.6786,32.686,32.6637,32.6711,103844.0
2016-02-25 15:25:00,44.09,44.1,44.08,44.1,64863.0,32.6711,32.6786,32.6637,32.6786,64863.0
2016-02-25 15:30:00,44.1,44.11,44.05,44.05,243317.0,32.6786,32.686,32.6415,32.6415,243317.0
2016-02-25 15:35:00,44.05,44.09,44.05,44.08,86174.0,32.6415,32.6711,32.6415,32.6637,86174.0
2016-02-25 15:40:00,44.08,44.12,44.07,44.11,197544.0,32.6637,32.6934,32.6563,32.686,197544.0
2016-02-25 15:45:00,44.11,44.14,44.09,44.14,487562.0,32.686,32.7082,32.6711,32.7082,487562.0
2016-02-25 15:50:00,44.12,44.17,44.11,44.16,378765.0,32.6934,32.7304,32.686,32.723,378765.0
2016-02-25 15:55:00,44.17,44.18,44.13,44.16,696585.0,32.7304,32.7378,32.7008,32.723,696585.0
2016-02-26 09:30:00,44.04,44.05,43.78,44.0,552788.0,32.6341,32.6415,32.4414,32.6045,552788.0
2016-02-26 09:35:00,44.01,44.06,43.87,43.87,220834.0,32.6119,32.6489,32.5081,32.5081,220834.0
2016-02-26 09:40:00,43.88,43.88,43.81,43.86,226835.0,32.5155,32.5155,32.4637,32.5007,226835.0
2016-02-26 09:45:00,43.87,43.95,43.85,43.94,140691.0,32.5081,32.5674,32.4933,32.56,140691.0
2016-02-26 09:50:00,43.95,44.01,43.92,43.95,186284.0,32.5674,32.6119,32.5452,32.5674,186284.0
2016-02-26 09:55:00,43.96,43.96,43.87,43.93,193414.0,32.5748,32.5748,32.5081,32.5526,193414.0
2016-02-26 10:00:00,43.94,43.95,43.85,43.85,260578.0,32.56,32.5674,32.4933,32.4933,260578.0
2016-02-26 10:05:00,43.85,43.87,43.8,43.84,186015.0,32.4933,32.5081,32.4562,32.4859,186015.0
2016-02-26 10:10:00,43.84,43.84,43.67,43.68,300318.0,32.4859,32.4859,32.3599,32.3673,300318.0
2016-02-26 10:15:00,43.67,43.72,43.65,43.72,127251.0,32.3599,32.397,32.3451,32.397,127251.0
2016-02-26 10:20:00,43.72,43.72,43.65,43.66,180934.0,32.397,32.397,32.3451,32.3525,180934.0
2016-02-26 10:25:00,43.66,43.73,43.65,43.71,157580.0,32.3525,32.4044,32.3451,32.3896,157580.0
2016-02-26 10:30:00,43.71,43.8,43.69,43.77,151414.0,32.3896,32.4562,32.3747,32.434,151414.0
2016-02-26 10:35:00,43.78,43.78,43.7,43.71,260677.0,32.4414,32.4414,32.3821,32.3896,260677.0
2016-02-26 10:40:00,43.7,43.71,43.65,43.68,143386.0,32.3821,32.3896,32.3451,32.3673,143386.0
2016-02-26 10:45:00,43.68,43.7,43.66,43.66,82616.0,32.3673,32.3821,32.3525,32.3525,82616.0
2016-02-26 10:50:00,43.67,43.67,43.6,43.6,135894.0,32.3599,32.3599,32.308,32.308,135894.0
2016-02-26 10:55:00,43.61,43.65,43.59,43.65,161735.0,32.3155,32.3451,32.3006,32.3451,161735.0
2016-02-26 11:00:00,43.64,43.65,43.6,43.62,120401.0,32.3377,32.3451,32.308,32.3229,120401.0
2016-02-26 11:05:00,43.63,43.64,43.61,43.62,74312.0,32.3303,32.3377,32.3155,32.3229,74312.0
2016-02-26 11:10:00,43.61,43.61,43.59,43.59,63981.0,32.3155,32.3155,32.3006,32.3006,63981.0
2016-02-26 11:15:00,43.59,43.62,43.58,43.61,84430.0,32.3006,32.3229,32.2932,32.3155,84430.0
2016-02-26 11:20:00,43.6,43.66,43.59,43.63,255440.0,32.308,32.3525,32.3006,32.3303,255440.0
2016-02-26 11:25:00,43.63,43.63,43.5,43.52,275953.0,32.3303,32.3303,32.2339,32.2488,275953.0
2016-02-26 11:30:00,43.52,43.54,43.48,43.48,161875.0,32.2488,32.2636,32.2191,32.2191,161875.0
2016-02-26 11:35:00,43.48,43.5,43.46,43.47,128476.0,32.2191,32.2339,32.2043,32.2117,128476.0
2016-02-26 11:40:00,43.47,43.47,43.41,43.41,188856.0,32.2117,32.2117,32.1673,32.1673,188856.0
2016-02-26 11:45:00,43.41,43.47,43.38,43.43,268045.0,32.1673,32.2117,32.145,32.1821,268045.0
2016-02-26 11:50:00,43.43,43.43,43.34,43.38,291914.0,32.1821,32.1821,32.1154,32.145,291914.0
2016-02-26 11:55:00,43.38,43.38,43.32,43.34,172437.0,32.145,32.145,32.1006,32.1154,172437.0
2016-02-26 12:00:00,43.34,43.34,43.28,43.29,638978.0,32.1154,32.1154,32.0709,32.0783,638978.0
2016-02-26 12:05:00,43.29,43.38,43.26,43.38,174663.0,32.0783,32.145,32.0561,32.145,174663.0
2016-02-26 12:10:00,43.38,43.4,43.27,43.27,200212.0,32.145,32.1598,32.0635,32.0635,200212.0
2016-02-26 12:15:00,43.27,43.31,43.21,43.28,220078.0,32.0635,32.0932,32.0191,32.0709,220078.0
2016-02-26 12:20:00,43.28,43.3,43.23,43.24,94573.0,32.0709,32.0857,32.0339,32.0413,94573.0
2016-02-26 12:25:00,43.23,43.34,43.23,43.3,94577.0,32.0339,32.1154,32.0339,32.0857,94577.0
2016-02-26 12:30:00,43.3,43.3,43.28,43.28,52296.0,32.0857,32.0857,32.0709,32.0709,52296.0
2016-02-26 12:35:00,43.28,43.29,43.25,43.26,105561.0,32.0709,32.0783,32.0487,32.0561,105561.0
2016-02-26 12:40:00,43.27,43.27,43.25,43.26,138246.0,32.0635,32.0635,32.0487,32.0561,138246.0
2016-02-26 12:45:00,43.26,43.33,43.25,43.33,113319.0,32.0561,32.108,32.0487,32.108,113319.0
2016-02-26 12:50:00,43.32,43.37,43.3,43.37,137235.0,32.1006,32.1376,32.0857,32.1376,137235.0
2016-02-26 12:55:00,43.37,43.45,43.37,43.43,160204.0,32.1376,32.1969,32.1376,32.1821,160204.0
2016-02-26 13:00:00,43.43,43.44,43.41,43.44,104547.0,32.1821,32.1895,32.1673,32.1895,104547.0
2016-02-26 13:05:00,43.44,43.45,43.42,43.42,63978.0,32.1895,32.1969,32.1747,32.1747,63978.0
2016-02-26 13:10:00,43.42,43.43,43.35,43.35,135134.0,32.1747,32.1821,32.1228,32.1228,135134.0
2016-02-26 13:15:00,43.35,43.35,43.29,43.3,104556.0,32.1228,32.1228,32.0783,32.0857,104556.0
2016-02-26 13:20:00,43.3,43.31,43.25,43.3,213694.0,32.0857,32.0932,32.0487,32.0857,213694.0
2016-02-26 13:25:00,43.3,43.31,43.26,43.28,94588.0,32.0857,32.0932,32.0561,32.0709,94588.0
2016-02-26 13:30:00,43.28,43.31,43.27,43.27,91518.0,32.0709,32.0932,32.0635,32.0635,91518.0
2016-02-26 13:35:00,43.27,43.32,43.26,43.28,134708.0,32.0635,32.1006,32.0561,32.0709,134708.0
2016-02-26 13:40:00,43.28,43.3,43.25,43.25,200806.0,32.0709,32.0857,32.0487,32.0487,200806.0
2016-02-26 13:45:00,43.25,43.27,43.23,43.23,82268.0,32.0487,32.0635,32.0339,32.0339,82268.0
2016-02-26 13:50:00,43.23,43.23,43.18,43.22,113973.0,32.0339,32.0339,31.9968,32.0265,113973.0
2016-02-26 13:55:00,43.23,43.23,43.19,43.22,108392.0,32.0339,32.0339,32.0042,32.0265,108392.0
2016-02-26 14:00:00,43.21,43.23,43.18,43.19,181743.0,32.0191,32.0339,31.9968,32.0042,181743.0
2016-02-26 14:05:00,43.19,43.23,43.19,43.22,92388.0,32.0042,32.0339,32.0042,32.0265,92388.0
2016-02-26 14:10:00,43.22,43.25,43.2,43.21,138863.0,32.0265,32.0487,32.0116,32.0191,138863.0
2016-02-26 14:15:00,43.21,43.29,43.21,43.29,96409.0,32.0191,32.0783,32.0191,32.0783,96409.0
2016-02-26 14:20:00,43.29,43.32,43.26,43.29,134735.0,32.0783,32.1006,32.0561,32.0783,134735.0
2016-02-26 14:25:00,43.29,43.33,43.22,43.24,190991.0,32.0783,32.108,32.0265,32.0413,190991.0
2016-02-26 14:30:00,43.25,43.29,43.23,43.26,142802.0,32.0487,32.0783,32.0339,32.0561,142802.0
2016-02-26 14:35:00,43.27,43.28,43.18,43.19,309971.0,32.0635,32.0709,31.9968,32.0042,309971.0
2016-02-26 14:40:00,43.18,43.2,43.16,43.18,153596.0,31.9968,32.0116,31.982,31.9968,153596.0
2016-02-26 14:45:00,43.18,43.22,43.17,43.19,110479.0,31.9968,32.0265,31.9894,32.0042,110479.0
2016-02-26 14:50:00,43.19,43.19,43.17,43.18,37986.0,32.0042,32.0042,31.9894,31.9968,37986.0
2016-02-26 14:55:00,43.17,43.18,43.13,43.15,159033.0,31.9894,31.9968,31.9598,31.9746,159033.0
2016-02-26 15:00:00,43.14,43.22,43.13,43.21,240563.0,31.9672,32.0265,31.9598,32.0191,240563.0
2016-02-26 15:05:00,43.21,43.27,43.2,43.26,104426.0,32.0191,32.0635,32.0116,32.0561,104426.0
2016-02-26 15:10:00,43.26,43.26,43.2,43.21,255241.0,32.0561,32.0561,32.0116,32.0191,255241.0
2016-02-26 15:15:00,43.22,43.23,43.16,43.17,234516.0,32.0265,32.0339,31.982,31.9894,234516.0
2016-02-26 15:20:00,43.18,43.18,43.13,43.14,231415.0,31.9968,31.9968,31.9598,31.9672,231415.0
2016-02-26 15:25:00,43.14,43.16,43.11,43.13,288252.0,31.9672,31.982,31.945,31.9598,288252.0
2016-02-26 15:30:00,43.13,43.2,43.12,43.18,153341.0,31.9598,32.0116,31.9524,31.9968,153341.0
2016-02-26 15:35:00,43.18,43.18,43.12,43.13,226067.0,31.9968,31.9968,31.9524,31.9598,226067.0
2016-02-26 15:40:00,43.13,43.15,43.11,43.13,358861.0,31.9598,31.9746,31.945,31.9598,358861.0
2016-02-26 15:45:00,43.13,43.14,43.11,43.14,390699.0,31.9598,31.9672,31.945,31.9672,390699.0
2016-02-26 15:50:00,43.14,43.15,43.12,43.13,513854.0,31.9672,31.9746,31.9524,31.9598,513854.0
2016-02-26 15:55:00,43.14,43.18,43.1,43.14,1619033.0,31.9672,31.9968,31.9375,31.9672,1619033.0
2016-02-29 09:30:00,43.17,43.17,43.02,43.04,303679.0,31.9894,31.9894,31.8783,31.8931,303679.0
2016-02-29 09:35:00,43.04,43.04,42.92,43.0,308306.0,31.8931,31.8931,31.8042,31.8634,308306.0
2016-02-29 09:40:00,43.0,43.14,42.99,43.0,147779.0,31.8634,31.9672,31.856,31.8634,147779.0
2016-02-29 09:45:00,43.0,43.12,42.99,43.08,92154.0,31.8634,31.9524,31.856,31.9227,92154.0
2016-02-29 09:50:00,43.09,43.18,43.08,43.16,83497.0,31.9301,31.9968,31.9227,31.982,83497.0
2016-02-29 09:55:00,43.17,43.22,43.15,43.19,129393.0,31.9894,32.0265,31.9746,32.0042,129393.0
2016-02-29 10:00:00,43.19,43.21,43.15,43.19,140923.0,32.0042,32.0191,31.9746,32.0042,140923.0
2016-02-29 10:05:00,43.19,43.2,43.13,43.15,91947.0,32.0042,32.0116,31.9598,31.9746,91947.0
2016-02-29 10:10:00,43.15,43.18,43.13,43.17,96652.0,31.9746,31.9968,31.9598,31.9894,96652.0
2016-02-29 10:15:00,43.17,43.26,43.16,43.23,125787.0,31.9894,32.0561,31.982,32.0339,125787.0
2016-02-29 10:20:00,43.23,43.29,43.23,43.28,88330.0,32.0339,32.0783,32.0339,32.0709,88330.0
2016-02-29 10:25:00,43.27,43.29,43.25,43.27,80081.0,32.0635,32.0783,32.0487,32.0635,80081.0
2016-02-29 10:30:00,43.27,43.28,43.26,43.27,84304.0,32.0635,32.0709,32.0561,32.0635,84304.0
2016-02-29 10:35:00,43.27,43.31,43.25,43.3,110543.0,32.0635,32.0932,32.0487,32.0857,110543.0
2016-02-29 10:40:00,43.3,43.34,43.29,43.33,90118.0,32.0857,32.1154,32.0783,32.108,90118.0
2016-02-29 10:45:00,43.33,43.4,43.32,43.35,87640.0,32.108,32.1598,32.1006,32.1228,87640.0
2016-02-29 10:50:00,43.35,43.39,43.34,43.39,99865.0,32.1228,32.1524,32.1154,32.1524,99865.0
2016-02-29 10:55:00,43.38,43.42,43.37,43.4,88126.0,32.145,32.1747,32.1376,32.1598,88126.0
2016-02-29 11:00:00,43.4,43.49,43.4,43.46,110473.0,32.1598,32.2265,32.1598,32.2043,110473.0
2016-02-29 11:05:00,43.46,43.49,43.45,43.47,58132.0,32.2043,32.2265,32.1969,32.2117,58132.0
2016-02-29 11:10:00,43.47,43.48,43.44,43.46,59050.0,32.2117,32.2191,32.1895,32.2043,59050.0
2016-02-29 11:15:00,43.46,43.48,43.42,43.44,107287.0,32.2043,32.2191,32.1747,32.1895,107287.0
2016-02-29 11:20:00,43.45,43.5,43.44,43.5,67241.0,32.1969,32.2339,32.1895,32.2339,67241.0
2016-02-29 11:25:00,43.5,43.5,43.43,43.43,92717.0,32.2339,32.2339,32.1821,32.1821,92717.0
2016-02-29 11:30:00,43.44,43.52,43.43,43.52,68076.0,32.1895,32.2488,32.1821,32.2488,68076.0
2016-02-29 11:35:00,43.52,43.59,43.5,43.58,121130.0,32.2488,32.3006,32.2339,32.2932,121130.0
2016-02-29 11:40:00,43.59,43.6,43.55,43.59,79814.0,32.3006,32.308,32.271,32.3006,79814.0
2016-02-29 11:45:00,43.6,43.61,43.54,43.56,78217.0,32.308,32.3155,32.2636,32.2784,78217.0
2016-02-29 11:50:00,43.55,43.57,43.53,43.57,37437.0,32.271,32.2858,32.2562,32.2858,37437.0
2016-02-29 11:55:00,43.56,43.59,43.54,43.59,71094.0,32.2784,32.3006,32.2636,32.3006,71094.0
2016-02-29 12:00:00,43.58,43.59,43.54,43.55,53066.0,32.2932,32.3006,32.2636,32.271,53066.0
2016-02-29 12:05:00,43.55,43.56,43.49,43.51,68224.0,32.271,32.2784,32.2265,32.2414,68224.0
2016-02-29 12:10:00,43.52,43.53,43.5,43.51,60539.0,32.2488,32.2562,32.2339,32.2414,60539.0
2016-02-29 12:15:00,43.52,43.55,43.5,43.51,49053.0,32.2488,32.271,32.2339,32.2414,49053.0
2016-02-29 12:20:00,43.51,43.52,43.49,43.52,44284.0,32.2414,32.2488,32.2265,32.2488,44284.0
2016-02-29 12:25:00,43.52,43.52,43.45,43.49,87807.0,32.2488,32.2488,32.1969,32.2265,87807.0
2016-02-29 12:30:00,43.48,43.49,43.44,43.47,53819.0,32.2191,32.2265,32.1895,32.2117,53819.0
2016-02-29 12:35:00,43.47,43.48,43.43,43.43,69217.0,32.2117,32.2191,32.1821,32.1821,69217.0
2016-02-29 12:40:00,43.43,43.47,43.43,43.43,33520.0,32.1821,32.2117,32.1821,32.1821,33520.0
2016-02-29 12:45:00,43.43,43.47,43.42,43.47,62674.0,32.1821,32.2117,32.1747,32.2117,62674.0
2016-02-29 12:50:00,43.47,43.51,43.46,43.51,55964.0,32.2117,32.2414,32.2043,32.2414,55964.0
2016-02-29 12:55:00,43.5,43.51,43.48,43.51,59657.0,32.2339,32.2414,32.2191,32.2414,59657.0
2016-02-29 13:00:00,43.51,43.52,43.49,43.51,93349.0,32.2414,32.2488,32.2265,32.2414,93349.0
2016-02-29 13:05:00,43.51,43.51,43.5,43.51,29945.0,32.2414,32.2414,32.2339,32.2414,29945.0
2016-02-29 13:10:00,43.51,43.51,43.42,43.42,77850.0,32.2414,32.2414,32.1747,32.1747,77850.0
2016-02-29 13:15:00,43.42,43.46,43.42,43.44,30679.0,32.1747,32.2043,32.1747,32.1895,30679.0
2016-02-29 13:20:00,43.45,43.48,43.44,43.44,41246.0,32.1969,32.2191,32.1895,32.1895,41246.0
2016-02-29 13:25:00,43.44,43.47,43.41,43.41,70737.0,32.1895,32.2117,32.1673,32.1673,70737.0
2016-02-29 13:30:00,43.41,43.46,43.39,43.44,65842.0,32.1673,32.2043,32.1524,32.1895,65842.0
2016-02-29 13:35:00,43.43,43.45,43.42,43.43,30846.0,32.1821,32.1969,32.1747,32.1821,30846.0
2016-02-29 13:40:00,43.44,43.46,43.41,43.46,44267.0,32.1895,32.2043,32.1673,32.2043,44267.0
2016-02-29 13:45:00,43.46,43.48,43.46,43.47,48542.0,32.2043,32.2191,32.2043,32.2117,48542.0
2016-02-29 13:50:00,43.48,43.5,43.47,43.5,38506.0,32.2191,32.2339,32.2117,32.2339,38506.0
2016-02-29 13:55:00,43.5,43.5,43.45,43.48,46280.0,32.2339,32.2339,32.1969,32.2191,46280.0
2016-02-29 14:00:00,43.48,43.49,43.42,43.45,56249.0,32.2191,32.2265,32.1747,32.1969,56249.0
2016-02-29 14:05:00,43.45,43.46,43.42,43.43,106709.0,32.1969,32.2043,32.1747,32.1821,106709.0
2016-02-29 14:10:00,43.43,43.45,43.41,43.41,93442.0,32.1821,32.1969,32.1673,32.1673,93442.0
2016-02-29 14:15:00,43.41,43.43,43.38,43.39,66717.0,32.1673,32.1821,32.145,32.1524,66717.0
2016-02-29 14:20:00,43.39,43.39,43.33,43.35,63370.0,32.1524,32.1524,32.108,32.1228,63370.0
2016-02-29 14:25:00,43.35,43.38,43.31,43.36,68290.0,32.1228,32.145,32.0932,32.1302,68290.0
2016-02-29 14:30:00,43.36,43.36,43.31,43.34,60922.0,32.1302,32.1302,32.0932,32.1154,60922.0
2016-02-29 14:35:00,43.34,43.35,43.32,43.33,55474.0,32.1154,32.1228,32.1006,32.108,55474.0
2016-02-29 14:40:00,43.34,43.34,43.28,43.31,81912.0,32.1154,32.1154,32.0709,32.0932,81912.0
2016-02-29 14:45:00,43.32,43.32,43.26,43.26,100789.0,32.1006,32.1006,32.0561,32.0561,100789.0
2016-02-29 14:50:00,43.26,43.32,43.25,43.3,99953.0,32.0561,32.1006,32.0487,32.0857,99953.0
2016-02-29 14:55:00,43.31,43.32,43.25,43.25,174528.0,32.0932,32.1006,32.0487,32.0487,174528.0
2016-02-29 15:00:00,43.25,43.26,43.2,43.25,144637.0,32.0487,32.0561,32.0116,32.0487,144637.0
2016-02-29 15:05:00,43.24,43.24,43.16,43.2,203407.0,32.0413,32.0413,31.982,32.0116,203407.0
2016-02-29 15:10:00,43.2,43.21,43.14,43.14,144737.0,32.0116,32.0191,31.9672,31.9672,144737.0
2016-02-29 15:15:00,43.14,43.18,43.1,43.16,205637.0,31.9672,31.9968,31.9375,31.982,205637.0
2016-02-29 15:20:00,43.16,43.21,43.14,43.15,129643.0,31.982,32.0191,31.9672,31.9746,129643.0
2016-02-29 15:25:00,43.16,43.18,43.12,43.17,176398.0,31.982,31.9968,31.9524,31.9894,176398.0
2016-02-29 15:30:00,43.16,43.2,43.14,43.16,209040.0,31.982,32.0116,31.9672,31.982,209040.0
2016-02-29 15:35:00,43.17,43.24,43.15,43.23,211436.0,31.9894,32.0413,31.9746,32.0339,211436.0
2016-02-29 15:40:00,43.24,43.24,43.19,43.23,209626.0,32.0413,32.0413,32.0042,32.0339,209626.0
2016-02-29 15:45:00,43.23,43.28,43.19,43.23,431478.0,32.0339,32.0709,32.0042,32.0339,431478.0
2016-02-29 15:50:00,43.22,43.23,43.13,43.17,332890.0,32.0265,32.0339,31.9598,31.9894,332890.0
2016-02-29 15:55:00,43.17,43.21,43.1,43.12,1667913.0,31.9894,32.0191,31.9375,31.9524,1667913.0
2016-03-01 09:30:00,43.38,43.41,43.26,43.29,397072.0,32.145,32.1673,32.0561,32.0783,397072.0
2016-03-01 09:35:00,43.29,43.29,43.19,43.21,175983.0,32.0783,32.0783,32.0042,32.0191,175983.0
2016-03-01 09:40:00,43.21,43.23,43.17,43.18,130907.0,32.0191,32.0339,31.9894,31.9968,130907.0
2016-03-01 09:45:00,43.19,43.3,43.17,43.26,104420.0,32.0042,32.0857,31.9894,32.0561,104420.0
2016-03-01 09:50:00,43.26,43.34,43.25,43.3,97685.0,32.0561,32.1154,32.0487,32.0857,97685.0
2016-03-01 09:55:00,43.3,43.42,43.3,43.38,72083.0,32.0857,32.1747,32.0857,32.145,72083.0
2016-03-01 10:00:00,43.38,43.43,43.34,43.35,224125.0,32.145,32.1821,32.1154,32.1228,224125.0
2016-03-01 10:05:00,43.35,43.36,43.28,43.33,131849.0,32.1228,32.1302,32.0709,32.108,131849.0
2016-03-01 10:10:00,43.32,43.34,43.3,43.34,106404.0,32.1006,32.1154,32.0857,32.1154,106404.0
2016-03-01 10:15:00,43.34,43.35,43.25,43.29,111835.0,32.1154,32.1228,32.0487,32.0783,111835.0
2016-03-01 10:20:00,43.29,43.44,43.27,43.44,149098.0,32.0783,32.1895,32.0635,32.1895,149098.0
2016-03-01 10:25:00,43.43,43.44,43.37,43.38,64189.0,32.1821,32.1895,32.1376,32.145,64189.0
2016-03-01 10:30:00,43.37,43.42,43.35,43.39,90575.0,32.1376,32.1747,32.1228,32.1524,90575.0
2016-03-01 10:35:00,43.4,43.41,43.34,43.39,104560.0,32.1598,32.1673,32.1154,32.1524,104560.0
2016-03-01 10:40:00,43.4,43.48,43.39,43.47,105159.0,32.1598,32.2191,32.1524,32.2117,105159.0
2016-03-01 10:45:00,43.47,43.52,43.45,43.46,136518.0,32.2117,32.2488,32.1969,32.2043,136518.0
2016-03-01 10:50:00,43.47,43.54,43.46,43.54,87452.0,32.2117,32.2636,32.2043,32.2636,87452.0
2016-03-01 10:55:00,43.54,43.55,43.5,43.5,162782.0,32.2636,32.271,32.2339,32.2339,162782.0
2016-03-01 11:00:00,43.5,43.52,43.46,43.49,110494.0,32.2339,32.2488,32.2043,32.2265,110494.0
2016-03-01 11:05:00,43.48,43.49,43.43,43.45,115231.0,32.2191,32.2265,32.1821,32.1969,115231.0
2016-03-01 11:10:00,43.45,43.45,43.4,43.42,46187.0,32.1969,32.1969,32.1598,32.1747,46187.0
2016-03-01 11:15:00,43.41,43.46,43.35,43.36,181819.0,32.1673,32.2043,32.1228,32.1302,181819.0
2016-03-01 11:20:00,43.35,43.4,43.35,43.39,110224.0,32.1228,32.1598,32.1228,32.1524,110224.0
2016-03-01 11:25:00,43.4,43.44,43.39,43.4,78219.0,32.1598,32.1895,32.1524,32.1598,78219.0
2016-03-01 11:30:00,43.41,43.45,43.4,43.44,82780.0,32.1673,32.1969,32.1598,32.1895,82780.0
2016-03-01 11:35:00,43.44,43.52,43.43,43.52,57374.0,32.1895,32.2488,32.1821,32.2488,57374.0
2016-03-01 11:40:00,43.52,43.54,43.48,43.5,54649.0,32.2488,32.2636,32.2191,32.2339,54649.0
2016-03-01 11:45:00,43.49,43.5,43.43,43.45,73561.0,32.2265,32.2339,32.1821,32.1969,73561.0
2016-03-01 11:50:00,43.45,43.49,43.44,43.47,60970.0,32.1969,32.2265,32.1895,32.2117,60970.0
2016-03-01 11:55:00,43.46,43.46,43.43,43.45,87031.0,32.2043,32.2043,32.1821,32.1969,87031.0
2016-03-01 12:00:00,43.46,43.55,43.45,43.54,63584.0,32.2043,32.271,32.1969,32.2636,63584.0
2016-03-01 12:05:00,43.54,43.55,43.49,43.5,124931.0,32.2636,32.271,32.2265,32.2339,124931.0
2016-03-01 12:10:00,43.5,43.51,43.46,43.46,102154.0,32.2339,32.2414,32.2043,32.2043,102154.0
2016-03-01 12:15:00,43.46,43.47,43.41,43.43,126787.0,32.2043,32.2117,32.1673,32.1821,126787.0
2016-03-01 12:20:00,43.44,43.44,43.4,43.41,72040.0,32.1895,32.1895,32.1598,32.1673,72040.0
2016-03-01 12:25:00,43.41,43.45,43.41,43.44,105645.0,32.1673,32.1969,32.1673,32.1895,105645.0
2016-03-01 12:30:00,43.45,43.46,43.43,43.46,97547.0,32.1969,32.2043,32.1821,32.2043,97547.0
2016-03-01 12:35:00,43.45,43.46,43.42,43.43,69412.0,32.1969,32.2043,32.1747,32.1821,69412.0
2016-03-01 12:40:00,43.43,43.47,43.42,43.46,71066.0,32.1821,32.2117,32.1747,32.2043,71066.0
2016-03-01 12:45:00,43.46,43.47,43.44,43.44,64344.0,32.2043,32.2117,32.1895,32.1895,64344.0
2016-03-01 12:50:00,43.45,43.45,43.44,43.45,52265.0,32.1969,32.1969,32.1895,32.1969,52265.0
2016-03-01 12:55:00,43.45,43.47,43.44,43.45,74055.0,32.1969,32.2117,32.1895,32.1969,74055.0
2016-03-01 13:00:00,43.46,43.46,43.44,43.46,71473.0,32.2043,32.2043,32.1895,32.2043,71473.0
2016-03-01 13:05:00,43.46,43.47,43.45,43.46,50244.0,32.2043,32.2117,32.1969,32.2043,50244.0
2016-03-01 13:10:00,43.46,43.48,43.46,43.48,48820.0,32.2043,32.2191,32.2043,32.2191,48820.0
2016-03-01 13:15:00,43.48,43.5,43.46,43.48,92319.0,32.2191,32.2339,32.2043,32.2191,92319.0
2016-03-01 13:20:00,43.49,43.52,43.48,43.5,104039.0,32.2265,32.2488,32.2191,32.2339,104039.0
2016-03-01 13:25:00,43.5,43.52,43.49,43.51,58990.0,32.2339,32.2488,32.2265,32.2414,58990.0
2016-03-01 13:30:00,43.5,43.53,43.5,43.5,44930.0,32.2339,32.2562,32.2339,32.2339,44930.0
2016-03-01 13:35:00,43.5,43.51,43.5,43.5,42909.0,32.2339,32.2414,32.2339,32.2339,42909.0
2016-03-01 13:40:00,43.51,43.54,43.5,43.53,82307.0,32.2414,32.2636,32.2339,32.2562,82307.0
2016-03-01 13:45:00,43.53,43.56,43.53,43.55,93657.0,32.2562,32.2784,32.2562,32.271,93657.0
2016-03-01 13:50:00,43.55,43.55,43.53,43.54,63586.0,32.271,32.271,32.2562,32.2636,63586.0
2016-03-01 13:55:00,43.54,43.56,43.52,43.54,82038.0,32.2636,32.2784,32.2488,32.2636,82038.0
2016-03-01 14:00:00,43.54,43.54,43.5,43.52,91388.0,32.2636,32.2636,32.2339,32.2488,91388.0
2016-03-01 14:05:00,43.52,43.54,43.51,43.52,173343.0,32.2488,32.2636,32.2414,32.2488,173343.0
2016-03-01 14:10:00,43.51,43.52,43.48,43.48,256679.0,32.2414,32.2488,32.2191,32.2191,256679.0
2016-03-01 14:15:00,43.48,43.51,43.47,43.48,146092.0,32.2191,32.2414,32.2117,32.2191,146092.0
2016-03-01 14:20:00,43.48,43.5,43.48,43.5,118041.0,32.2191,32.2339,32.2191,32.2339,118041.0
2016-03-01 14:25:00,43.5,43.54,43.49,43.52,252543.0,32.2339,32.2636,32.2265,32.2488,252543.0
2016-03-01 14:30:00,43.52,43.53,43.51,43.51,70490.0,32.2488,32.2562,32.2414,32.2414,70490.0
2016-03-01 14:35:00,43.51,43.54,43.49,43.49,116913.0,32.2414,32.2636,32.2265,32.2265,116913.0
2016-03-01 14:40:00,43.49,43.55,43.49,43.54,131868.0,32.2265,32.271,32.2265,32.2636,131868.0
2016-03-01 14:45:00,43.54,43.59,43.53,43.59,77814.0,32.2636,32.3006,32.2562,32.3006,77814.0
2016-03-01 14:50:00,43.59,43.63,43.58,43.62,96090.0,32.3006,32.3303,32.2932,32.3229,96090.0
2016-03-01 14:55:00,43.62,43.66,43.61,43.65,123074.0,32.3229,32.3525,32.3155,32.3451,123074.0
2016-03-01 15:00:00,43.65,43.67,43.63,43.66,91603.0,32.3451,32.3599,32.3303,32.3525,91603.0
2016-03-01 15:05:00,43.66,43.69,43.66,43.68,253783.0,32.3525,32.3747,32.3525,32.3673,253783.0
2016-03-01 15:10:00,43.68,43.68,43.63,43.66,166753.0,32.3673,32.3673,32.3303,32.3525,166753.0
2016-03-01 15:15:00,43.66,43.67,43.61,43.64,137926.0,32.3525,32.3599,32.3155,32.3377,137926.0
2016-03-01 15:20:00,43.65,43.66,43.62,43.62,156071.0,32.3451,32.3525,32.3229,32.3229,156071.0
2016-03-01 15:25:00,43.62,43.66,43.61,43.66,97184.0,32.3229,32.3525,32.3155,32.3525,97184.0
2016-03-01 15:30:00,43.66,43.66,43.62,43.63,108909.0,32.3525,32.3525,32.3229,32.3303,108909.0
2016-03-01 15:35:00,43.64,43.64,43.61,43.61,153043.0,32.3377,32.3377,32.3155,32.3155,153043.0
2016-03-01 15:40:00,43.61,43.63,43.57,43.62,256166.0,32.3155,32.3303,32.2858,32.3229,256166.0
2016-03-01 15:45:00,43.62,43.62,43.57,43.6,267220.0,32.3229,32.3229,32.2858,32.308,267220.0
2016-03-01 15:50:00,43.59,43.6,43.53,43.57,444537.0,32.3006,32.308,32.2562,32.2858,444537.0
2016-03-01 15:55:00,43.57,43.68,43.55,43.68,1147323.0,32.2858,32.3673,32.271,32.3673,1147323.0
2016-03-02 09:30:00,43.47,43.56,43.43,43.44,441901.0,32.2117,32.2784,32.1821,32.1895,441901.0
2016-03-02 09:35:00,43.45,43.57,43.42,43.56,228569.0,32.1969,32.2858,32.1747,32.2784,228569.0
2016-03-02 09:40:00,43.56,43.56,43.47,43.55,255938.0,32.2784,32.2784,32.2117,32.271,255938.0
2016-03-02 09:45:00,43.55,43.57,43.48,43.55,269970.0,32.271,32.2858,32.2191,32.271,269970.0
2016-03-02 09:50:00,43.55,43.58,43.51,43.57,183029.0,32.271,32.2932,32.2414,32.2858,183029.0
2016-03-02 09:55:00,43.57,43.61,43.54,43.6,147501.0,32.2858,32.3155,32.2636,32.308,147501.0
2016-03-02 10:00:00,43.59,43.61,43.57,43.59,131583.0,32.3006,32.3155,32.2858,32.3006,131583.0
2016-03-02 10:05:00,43.6,43.62,43.58,43.61,103639.0,32.308,32.3229,32.2932,32.3155,103639.0
2016-03-02 10:10:00,43.62,43.66,43.61,43.66,190727.0,32.3229,32.3525,32.3155,32.3525,190727.0
2016-03-02 10:15:00,43.66,43.68,43.65,43.67,133464.0,32.3525,32.3673,32.3451,32.3599,133464.0
2016-03-02 10:20:00,43.66,43.69,43.65,43.65,158782.0,32.3525,32.3747,32.3451,32.3451,158782.0
2016-03-02 10:25:00,43.65,43.65,43.6,43.61,65311.0,32.3451,32.3451,32.308,32.3155,65311.0
2016-03-02 10:30:00,43.61,43.65,43.53,43.64,140376.0,32.3155,32.3451,32.2562,32.3377,140376.0
2016-03-02 10:35:00,43.64,43.68,43.64,43.68,94427.0,32.3377,32.3673,32.3377,32.3673,94427.0
2016-03-02 10:40:00,43.66,43.67,43.61,43.63,94496.0,32.3525,32.3599,32.3155,32.3303,94496.0
2016-03-02 10:45:00,43.62,43.64,43.6,43.61,86369.0,32.3229,32.3377,32.308,32.3155,86369.0
2016-03-02 10:50:00,43.6,43.6,43.54,43.55,154780.0,32.308,32.308,32.2636,32.271,154780.0
2016-03-02 10:55:00,43.55,43.62,43.54,43.6,124207.0,32.271,32.3229,32.2636,32.308,124207.0
2016-03-02 11:00:00,43.6,43.68,43.59,43.68,94526.0,32.308,32.3673,32.3006,32.3673,94526.0
2016-03-02 11:05:00,43.67,43.69,43.66,43.67,98871.0,32.3599,32.3747,32.3525,32.3599,98871.0
2016-03-02 11:10:00,43.67,43.7,43.66,43.68,79073.0,32.3599,32.3821,32.3525,32.3673,79073.0
2016-03-02 11:15:00,43.68,43.7,43.67,43.68,47824.0,32.3673,32.3821,32.3599,32.3673,47824.0
2016-03-02 11:20:00,43.67,43.69,43.67,43.69,68400.0,32.3599,32.3747,32.3599,32.3747,68400.0
2016-03-02 11:25:00,43.69,43.7,43.67,43.69,94395.0,32.3747,32.3821,32.3599,32.3747,94395.0
2016-03-02 11:30:00,43.7,43.73,43.68,43.69,183535.0,32.3821,32.4044,32.3673,32.3747,183535.0
2016-03-02 11:35:00,43.7,43.7,43.63,43.65,77964.0,32.3821,32.3821,32.3303,32.3451,77964.0
2016-03-02 11:40:00,43.65,43.66,43.63,43.65,75651.0,32.3451,32.3525,32.3303,32.3451,75651.0
2016-03-02 11:45:00,43.65,43.69,43.64,43.68,94691.0,32.3451,32.3747,32.3377,32.3673,94691.0
2016-03-02 11:50:00,43.68,43.7,43.67,43.69,102486.0,32.3673,32.3821,32.3599,32.3747,102486.0
2016-03-02 11:55:00,43.69,43.7,43.68,43.68,72444.0,32.3747,32.3821,32.3673,32.3673,72444.0
2016-03-02 12:00:00,43.68,43.69,43.65,43.67,110726.0,32.3673,32.3747,32.3451,32.3599,110726.0
2016-03-02 12:05:00,43.67,43.68,43.66,43.68,61923.0,32.3599,32.3673,32.3525,32.3673,61923.0
2016-03-02 12:10:00,43.68,43.69,43.67,43.69,32423.0,32.3673,32.3747,32.3599,32.3747,32423.0
2016-03-02 12:15:00,43.69,43.7,43.68,43.7,65204.0,32.3747,32.3821,32.3673,32.3821,65204.0
2016-03-02 12:20:00,43.69,43.7,43.68,43.69,62297.0,32.3747,32.3821,32.3673,32.3747,62297.0
2016-03-02 12:25:00,43.68,43.69,43.67,43.68,140079.0,32.3673,32.3747,32.3599,32.3673,140079.0
2016-03-02 12:30:00,43.67,43.68,43.67,43.67,25967.0,32.3599,32.3673,32.3599,32.3599,25967.0
2016-03-02 12:35:00,43.67,43.69,43.67,43.67,156260.0,32.3599,32.3747,32.3599,32.3599,156260.0
2016-03-02 12:40:00,43.68,43.69,43.67,43.69,61478.0,32.3673,32.3747,32.3599,32.3747,61478.0
2016-03-02 12:45:00,43.68,43.69,43.65,43.65,99710.0,32.3673,32.3747,32.3451,32.3451,99710.0
2016-03-02 12:50:00,43.65,43.66,43.64,43.64,62142.0,32.3451,32.3525,32.3377,32.3377,62142.0
2016-03-02 12:55:00,43.64,43.68,43.64,43.68,87036.0,32.3377,32.3673,32.3377,32.3673,87036.0
2016-03-02 13:00:00,43.68,43.68,43.65,43.66,154524.0,32.3673,32.3673,32.3451,32.3525,154524.0
2016-03-02 13:05:00,43.66,43.66,43.65,43.66,88580.0,32.3525,32.3525,32.3451,32.3525,88580.0
2016-03-02 13:10:00,43.66,43.7,43.65,43.7,72944.0,32.3525,32.3821,32.3451,32.3821,72944.0
2016-03-02 13:15:00,43.7,43.7,43.68,43.7,73468.0,32.3821,32.3821,32.3673,32.3821,73468.0
2016-03-02 13:20:00,43.69,43.71,43.68,43.71,104119.0,32.3747,32.3896,32.3673,32.3896,104119.0
2016-03-02 13:25:00,43.71,43.73,43.7,43.73,33073.0,32.3896,32.4044,32.3821,32.4044,33073.0
2016-03-02 13:30:00,43.72,43.73,43.69,43.69,64489.0,32.397,32.4044,32.3747,32.3747,64489.0
2016-03-02 13:35:00,43.69,43.7,43.69,43.7,91703.0,32.3747,32.3821,32.3747,32.3821,91703.0
2016-03-02 13:40:00,43.69,43.7,43.69,43.69,37511.0,32.3747,32.3821,32.3747,32.3747,37511.0
2016-03-02 13:45:00,43.69,43.72,43.69,43.72,54702.0,32.3747,32.397,32.3747,32.397,54702.0
2016-03-02 13:50:00,43.72,43.72,43.69,43.71,107085.0,32.397,32.397,32.3747,32.3896,107085.0
2016-03-02 13:55:00,43.7,43.71,43.66,43.66,107345.0,32.3821,32.3896,32.3525,32.3525,107345.0
2016-03-02 14:00:00,43.66,43.69,43.66,43.69,85866.0,32.3525,32.3747,32.3525,32.3747,85866.0
2016-03-02 14:05:00,43.68,43.69,43.67,43.69,188905.0,32.3673,32.3747,32.3599,32.3747,188905.0
2016-03-02 14:10:00,43.68,43.72,43.67,43.71,178830.0,32.3673,32.397,32.3599,32.3896,178830.0
2016-03-02 14:15:00,43.71,43.71,43.68,43.69,110573.0,32.3896,32.3896,32.3673,32.3747,110573.0
2016-03-02 14:20:00,43.69,43.71,43.68,43.7,81387.0,32.3747,32.3896,32.3673,32.3821,81387.0
2016-03-02 14:25:00,43.7,43.7,43.69,43.7,92720.0,32.3821,32.3821,32.3747,32.3821,92720.0
2016-03-02 14:30:00,43.7,43.71,43.69,43.71,75542.0,32.3821,32.3896,32.3747,32.3896,75542.0
2016-03-02 14:35:00,43.71,43.73,43.7,43.73,118962.0,32.3896,32.4044,32.3821,32.4044,118962.0
2016-03-02 14:40:00,43.73,43.75,43.73,43.73,166611.0,32.4044,32.4192,32.4044,32.4044,166611.0
2016-03-02 14:45:00,43.74,43.74,43.69,43.71,84949.0,32.4118,32.4118,32.3747,32.3896,84949.0
2016-03-02 14:50:00,43.71,43.73,43.7,43.72,112441.0,32.3896,32.4044,32.3821,32.397,112441.0
2016-03-02 14:55:00,43.71,43.72,43.71,43.72,77882.0,32.3896,32.397,32.3896,32.397,77882.0
2016-03-02 15:00:00,43.71,43.72,43.67,43.68,241508.0,32.3896,32.397,32.3599,32.3673,241508.0
2016-03-02 15:05:00,43.67,43.68,43.67,43.68,197128.0,32.3599,32.3673,32.3599,32.3673,197128.0
2016-03-02 15:10:00,43.68,43.71,43.68,43.71,113653.0,32.3673,32.3896,32.3673,32.3896,113653.0
2016-03-02 15:15:00,43.71,43.72,43.68,43.7,258795.0,32.3896,32.397,32.3673,32.3821,258795.0
2016-03-02 15:20:00,43.7,43.71,43.69,43.69,136078.0,32.3821,32.3896,32.3747,32.3747,136078.0
2016-03-02 15:25:00,43.7,43.7,43.68,43.69,165725.0,32.3821,32.3821,32.3673,32.3747,165725.0
2016-03-02 15:30:00,43.69,43.73,43.69,43.73,210869.0,32.3747,32.4044,32.3747,32.4044,210869.0
2016-03-02 15:35:00,43.73,43.74,43.72,43.72,197573.0,32.4044,32.4118,32.397,32.397,197573.0
2016-03-02 15:40:00,43.72,43.74,43.72,43.73,193435.0,32.397,32.4118,32.397,32.4044,193435.0
2016-03-02 15:45:00,43.73,43.74,43.73,43.73,206229.0,32.4044,32.4118,32.4044,32.4044,206229.0
2016-03-02 15:50:00,43.73,43.74,43.71,43.71,335523.0,32.4044,32.4118,32.3896,32.3896,335523.0
2016-03-02 15:55:00,43.71,43.77,43.71,43.76,986756.0,32.3896,32.434,32.3896,32.4266,986756.0
2016-03-03 09:30:00,43.61,43.7,43.55,43.69,424691.0,32.3155,32.3821,32.271,32.3747,424691.0
2016-03-03 09:35:00,43.68,43.68,43.55,43.56,176959.0,32.3673,32.3673,32.271,32.2784,176959.0
2016-03-03 09:40:00,43.56,43.62,43.54,43.62,145121.0,32.2784,32.3229,32.2636,32.3229,145121.0
2016-03-03 09:45:00,43.61,43.68,43.6,43.68,148523.0,32.3155,32.3673,32.308,32.3673,148523.0
2016-03-03 09:50:00,43.68,43.68,43.63,43.65,223884.0,32.3673,32.3673,32.3303,32.3451,223884.0
2016-03-03 09:55:00,43.65,43.66,43.59,43.64,244976.0,32.3451,32.3525,32.3006,32.3377,244976.0
2016-03-03 10:00:00,43.65,43.69,43.62,43.67,183925.0,32.3451,32.3747,32.3229,32.3599,183925.0
2016-03-03 10:05:00,43.66,43.69,43.65,43.66,117208.0,32.3525,32.3747,32.3451,32.3525,117208.0
2016-03-03 10:10:00,43.65,43.66,43.65,43.65,85415.0,32.3451,32.3525,32.3451,32.3451,85415.0
2016-03-03 10:15:00,43.66,43.7,43.65,43.7,133672.0,32.3525,32.3821,32.3451,32.3821,133672.0
2016-03-03 10:20:00,43.69,43.72,43.67,43.71,143924.0,32.3747,32.397,32.3599,32.3896,143924.0
2016-03-03 10:25:00,43.71,43.71,43.65,43.65,128165.0,32.3896,32.3896,32.3451,32.3451,128165.0
2016-03-03 10:30:00,43.65,43.66,43.61,43.64,356077.0,32.3451,32.3525,32.3155,32.3377,356077.0
2016-03-03 10:35:00,43.64,43.71,43.57,43.71,637462.0,32.3377,32.3896,32.2858,32.3896,637462.0
2016-03-03 10:40:00,43.71,43.71,43.68,43.7,74828.0,32.3896,32.3896,32.3673,32.3821,74828.0
2016-03-03 10:45:00,43.7,43.74,43.69,43.74,140189.0,32.3821,32.4118,32.3747,32.4118,140189.0
2016-03-03 10:50:00,43.73,43.77,43.69,43.71,195227.0,32.4044,32.434,32.3747,32.3896,195227.0
2016-03-03 10:55:00,43.71,43.72,43.63,43.64,315422.0,32.3896,32.397,32.3303,32.3377,315422.0
2016-03-03 11:00:00,43.64,43.66,43.6,43.61,144470.0,32.3377,32.3525,32.308,32.3155,144470.0
2016-03-03 11:05:00,43.61,43.65,43.6,43.64,238328.0,32.3155,32.3451,32.308,32.3377,238328.0
2016-03-03 11:10:00,43.65,43.69,43.64,43.69,104544.0,32.3451,32.3747,32.3377,32.3747,104544.0
2016-03-03 11:15:00,43.69,43.77,43.69,43.74,108358.0,32.3747,32.434,32.3747,32.4118,108358.0
2016-03-03 11:20:00,43.75,43.76,43.72,43.73,131151.0,32.4192,32.4266,32.397,32.4044,131151.0
2016-03-03 11:25:00,43.72,43.74,43.66,43.66,244982.0,32.397,32.4118,32.3525,32.3525,244982.0
2016-03-03 11:30:00,43.66,43.66,43.62,43.65,264916.0,32.3525,32.3525,32.3229,32.3451,264916.0
2016-03-03 11:35:00,43.65,43.66,43.61,43.62,187759.0,32.3451,32.3525,32.3155,32.3229,187759.0
2016-03-03 11:40:00,43.62,43.63,43.59,43.6,176994.0,32.3229,32.3303,32.3006,32.308,176994.0
2016-03-03 11:45:00,43.6,43.64,43.59,43.59,180900.0,32.308,32.3377,32.3006,32.3006,180900.0
2016-03-03 11:50:00,43.59,43.6,43.57,43.58,190728.0,32.3006,32.308,32.2858,32.2932,190728.0
2016-03-03 11:55:00,43.58,43.63,43.58,43.63,105852.0,32.2932,32.3303,32.2932,32.3303,105852.0
2016-03-03 12:00:00,43.63,43.74,43.62,43.73,187843.0,32.3303,32.4118,32.3229,32.4044,187843.0
2016-03-03 12:05:00,43.73,43.76,43.73,43.75,104023.0,32.4044,32.4266,32.4044,32.4192,104023.0
2016-03-03 12:10:00,43.74,43.76,43.73,43.75,55956.0,32.4118,32.4266,32.4044,32.4192,55956.0
2016-03-03 12:15:00,43.75,43.76,43.74,43.76,73324.0,32.4192,32.4266,32.4118,32.4266,73324.0
2016-03-03 12:20:00,43.75,43.77,43.75,43.77,60106.0,32.4192,32.434,32.4192,32.434,60106.0
2016-03-03 12:25:00,43.76,43.77,43.74,43.76,121427.0,32.4266,32.434,32.4118,32.4266,121427.0
2016-03-03 12:30:00,43.76,43.78,43.76,43.76,89301.0,32.4266,32.4414,32.4266,32.4266,89301.0
2016-03-03 12:35:00,43.77,43.8,43.76,43.8,68708.0,32.434,32.4562,32.4266,32.4562,68708.0
2016-03-03 12:40:00,43.79,43.8,43.76,43.77,166560.0,32.4488,32.4562,32.4266,32.434,166560.0
2016-03-03 12:45:00,43.76,43.79,43.76,43.79,67192.0,32.4266,32.4488,32.4266,32.4488,67192.0
2016-03-03 12:50:00,43.78,43.79,43.78,43.79,70599.0,32.4414,32.4488,32.4414,32.4488,70599.0
2016-03-03 12:55:00,43.79,43.79,43.75,43.76,79301.0,32.4488,32.4488,32.4192,32.4266,79301.0
2016-03-03 13:00:00,43.76,43.8,43.75,43.79,50010.0,32.4266,32.4562,32.4192,32.4488,50010.0
2016-03-03 13:05:00,43.79,43.8,43.76,43.77,59647.0,32.4488,32.4562,32.4266,32.434,59647.0
2016-03-03 13:10:00,43.77,43.79,43.74,43.76,122692.0,32.434,32.4488,32.4118,32.4266,122692.0
2016-03-03 13:15:00,43.77,43.8,43.76,43.8,87359.0,32.434,32.4562,32.4266,32.4562,87359.0
2016-03-03 13:20:00,43.79,43.81,43.75,43.76,89786.0,32.4488,32.4637,32.4192,32.4266,89786.0
2016-03-03 13:25:00,43.75,43.77,43.74,43.76,74362.0,32.4192,32.434,32.4118,32.4266,74362.0
2016-03-03 13:30:00,43.76,43.8,43.75,43.8,117534.0,32.4266,32.4562,32.4192,32.4562,117534.0
2016-03-03 13:35:00,43.8,43.81,43.79,43.79,53531.0,32.4562,32.4637,32.4488,32.4488,53531.0
2016-03-03 13:40:00,43.79,43.8,43.75,43.76,103936.0,32.4488,32.4562,32.4192,32.4266,103936.0
2016-03-03 13:45:00,43.77,43.8,43.76,43.77,80271.0,32.434,32.4562,32.4266,32.434,80271.0
2016-03-03 13:50:00,43.78,43.79,43.75,43.75,66618.0,32.4414,32.4488,32.4192,32.4192,66618.0
2016-03-03 13:55:00,43.75,43.78,43.75,43.78,90628.0,32.4192,32.4414,32.4192,32.4414,90628.0
2016-03-03 14:00:00,43.77,43.78,43.75,43.77,66202.0,32.434,32.4414,32.4192,32.434,66202.0
2016-03-03 14:05:00,43.78,43.78,43.75,43.76,73634.0,32.4414,32.4414,32.4192,32.4266,73634.0
2016-03-03 14:10:00,43.76,43.78,43.75,43.77,35861.0,32.4266,32.4414,32.4192,32.434,35861.0
2016-03-03 14:15:00,43.77,43.78,43.74,43.76,93578.0,32.434,32.4414,32.4118,32.4266,93578.0
2016-03-03 14:20:00,43.76,43.81,43.76,43.8,78534.0,32.4266,32.4637,32.4266,32.4562,78534.0
2016-03-03 14:25:00,43.81,43.82,43.78,43.79,83700.0,32.4637,32.4711,32.4414,32.4488,83700.0
2016-03-03 14:30:00,43.79,43.79,43.76,43.78,87064.0,32.4488,32.4488,32.4266,32.4414,87064.0
2016-03-03 14:35:00,43.79,43.8,43.76,43.8,87909.0,32.4488,32.4562,32.4266,32.4562,87909.0
2016-03-03 14:40:00,43.79,43.84,43.79,43.83,43724.0,32.4488,32.4859,32.4488,32.4785,43724.0
2016-03-03 14:45:00,43.84,43.84,43.81,43.82,58649.0,32.4859,32.4859,32.4637,32.4711,58649.0
2016-03-03 14:50:00,43.81,43.85,43.81,43.83,82983.0,32.4637,32.4933,32.4637,32.4785,82983.0
2016-03-03 14:55:00,43.82,43.86,43.81,43.86,64532.0,32.4711,32.5007,32.4637,32.5007,64532.0
2016-03-03 15:00:00,43.86,43.86,43.82,43.83,122872.0,32.5007,32.5007,32.4711,32.4785,122872.0
2016-03-03 15:05:00,43.84,43.87,43.83,43.86,83958.0,32.4859,32.5081,32.4785,32.5007,83958.0
2016-03-03 15:10:00,43.86,43.86,43.82,43.82,124731.0,32.5007,32.5007,32.4711,32.4711,124731.0
2016-03-03 15:15:00,43.82,43.84,43.8,43.83,132948.0,32.4711,32.4859,32.4562,32.4785,132948.0
2016-03-03 15:20:00,43.83,43.86,43.81,43.86,100963.0,32.4785,32.5007,32.4637,32.5007,100963.0
2016-03-03 15:25:00,43.85,43.88,43.85,43.88,70746.0,32.4933,32.5155,32.4933,32.5155,70746.0
2016-03-03 15:30:00,43.88,43.88,43.84,43.87,142385.0,32.5155,32.5155,32.4859,32.5081,142385.0
2016-03-03 15:35:00,43.86,43.92,43.86,43.9,116050.0,32.5007,32.5452,32.5007,32.5304,116050.0
2016-03-03 15:40:00,43.9,43.91,43.89,43.9,102096.0,32.5304,32.5378,32.5229,32.5304,102096.0
2016-03-03 15:45:00,43.89,43.92,43.88,43.91,200187.0,32.5229,32.5452,32.5155,32.5378,200187.0
2016-03-03 15:50:00,43.9,43.92,43.88,43.89,330708.0,32.5304,32.5452,32.5155,32.5229,330708.0
2016-03-03 15:55:00,43.89,43.98,43.89,43.95,1109224.0,32.5229,32.5896,32.5229,32.5674,1109224.0
2016-03-04 09:30:00,43.78,43.91,43.68,43.72,608207.0,32.4414,32.5378,32.3673,32.397,608207.0
2016-03-04 09:35:00,43.72,43.81,43.7,43.79,122619.0,32.397,32.4637,32.3821,32.4488,122619.0
2016-03-04 09:40:00,43.79,43.84,43.76,43.83,297944.0,32.4488,32.4859,32.4266,32.4785,297944.0
2016-03-04 09:45:00,43.83,43.85,43.74,43.75,216098.0,32.4785,32.4933,32.4118,32.4192,216098.0
2016-03-04 09:50:00,43.75,43.78,43.69,43.72,154857.0,32.4192,32.4414,32.3747,32.397,154857.0
2016-03-04 09:55:00,43.72,43.75,43.68,43.71,125314.0,32.397,32.4192,32.3673,32.3896,125314.0
2016-03-04 10:00:00,43.72,43.77,43.71,43.77,81657.0,32.397,32.434,32.3896,32.434,81657.0
2016-03-04 10:05:00,43.77,43.8,43.74,43.78,607941.0,32.434,32.4562,32.4118,32.4414,607941.0
2016-03-04 10:10:00,43.77,43.8,43.74,43.8,71636.0,32.434,32.4562,32.4118,32.4562,71636.0
2016-03-04 10:15:00,43.8,43.81,43.75,43.76,135113.0,32.4562,32.4637,32.4192,32.4266,135113.0
2016-03-04 10:20:00,43.77,43.79,43.76,43.77,121612.0,32.434,32.4488,32.4266,32.434,121612.0
2016-03-04 10:25:00,43.77,43.84,43.77,43.82,128691.0,32.434,32.4859,32.434,32.4711,128691.0
2016-03-04 10:30:00,43.82,43.86,43.78,43.8,152887.0,32.4711,32.5007,32.4414,32.4562,152887.0
2016-03-04 10:35:00,43.8,43.81,43.76,43.77,140486.0,32.4562,32.4637,32.4266,32.434,140486.0
2016-03-04 10:40:00,43.78,43.8,43.77,43.8,166307.0,32.4414,32.4562,32.434,32.4562,166307.0
2016-03-04 10:45:00,43.79,43.9,43.79,43.84,199374.0,32.4488,32.5304,32.4488,32.4859,199374.0
2016-03-04 10:50:00,43.84,43.93,43.84,43.9,542246.0,32.4859,32.5526,32.4859,32.5304,542246.0
2016-03-04 10:55:00,43.9,43.95,43.9,43.94,140833.0,32.5304,32.5674,32.5304,32.56,140833.0
2016-03-04 11:00:00,43.94,43.97,43.93,43.97,139018.0,32.56,32.5822,32.5526,32.5822,139018.0
2016-03-04 11:05:00,43.97,44.03,43.96,44.0,464744.0,32.5822,32.6267,32.5748,32.6045,464744.0
2016-03-04 11:10:00,44.0,44.01,43.98,44.0,182540.0,32.6045,32.6119,32.5896,32.6045,182540.0
2016-03-04 11:15:00,43.99,44.01,43.97,44.0,149130.0,32.597,32.6119,32.5822,32.6045,149130.0
2016-03-04 11:20:00,43.99,44.01,43.97,44.0,103743.0,32.597,32.6119,32.5822,32.6045,103743.0
2016-03-04 11:25:00,44.0,44.0,43.92,43.94,131686.0,32.6045,32.6045,32.5452,32.56,131686.0
2016-03-04 11:30:00,43.94,44.0,43.93,43.98,71906.0,32.56,32.6045,32.5526,32.5896,71906.0
2016-03-04 11:35:00,43.98,43.98,43.93,43.93,105188.0,32.5896,32.5896,32.5526,32.5526,105188.0
2016-03-04 11:40:00,43.93,43.96,43.88,43.96,89004.0,32.5526,32.5748,32.5155,32.5748,89004.0
2016-03-04 11:45:00,43.95,44.01,43.93,43.99,160551.0,32.5674,32.6119,32.5526,32.597,160551.0
2016-03-04 11:50:00,44.0,44.03,43.98,44.02,86389.0,32.6045,32.6267,32.5896,32.6193,86389.0
2016-03-04 11:55:00,44.02,44.03,43.99,44.02,156075.0,32.6193,32.6267,32.597,32.6193,156075.0
2016-03-04 12:00:00,44.03,44.04,44.01,44.03,160828.0,32.6267,32.6341,32.6119,32.6267,160828.0
2016-03-04 12:05:00,44.03,44.04,44.0,44.0,113248.0,32.6267,32.6341,32.6045,32.6045,113248.0
2016-03-04 12:10:00,44.01,44.03,44.0,44.01,97272.0,32.6119,32.6267,32.6045,32.6119,97272.0
2016-03-04 12:15:00,44.01,44.02,43.99,44.0,45331.0,32.6119,32.6193,32.597,32.6045,45331.0
2016-03-04 12:20:00,44.0,44.01,43.98,44.0,118112.0,32.6045,32.6119,32.5896,32.6045,118112.0
2016-03-04 12:25:00,44.0,44.01,43.98,44.0,58274.0,32.6045,32.6119,32.5896,32.6045,58274.0
2016-03-04 12:30:00,44.01,44.02,43.98,43.98,181943.0,32.6119,32.6193,32.5896,32.5896,181943.0
2016-03-04 12:35:00,43.98,43.99,43.94,43.94,73636.0,32.5896,32.597,32.56,32.56,73636.0
2016-03-04 12:40:00,43.94,44.0,43.93,43.99,123819.0,32.56,32.6045,32.5526,32.597,123819.0
2016-03-04 12:45:00,44.0,44.03,43.99,44.01,70717.0,32.6045,32.6267,32.597,32.6119,70717.0
2016-03-04 12:50:00,44.02,44.06,44.0,44.04,110483.0,32.6193,32.6489,32.6045,32.6341,110483.0
2016-03-04 12:55:00,44.05,44.06,44.03,44.06,48467.0,32.6415,32.6489,32.6267,32.6489,48467.0
2016-03-04 13:00:00,44.05,44.06,44.02,44.04,126866.0,32.6415,32.6489,32.6193,32.6341,126866.0
2016-03-04 13:05:00,44.04,44.05,44.03,44.05,50114.0,32.6341,32.6415,32.6267,32.6415,50114.0
2016-03-04 13:10:00,44.04,44.05,44.01,44.02,65390.0,32.6341,32.6415,32.6119,32.6193,65390.0
2016-03-04 13:15:00,44.02,44.03,44.01,44.02,62548.0,32.6193,32.6267,32.6119,32.6193,62548.0
2016-03-04 13:20:00,44.02,44.02,43.98,44.01,64013.0,32.6193,32.6193,32.5896,32.6119,64013.0
2016-03-04 13:25:00,44.01,44.05,44.0,44.04,35832.0,32.6119,32.6415,32.6045,32.6341,35832.0
2016-03-04 13:30:00,44.05,44.05,44.01,44.02,68556.0,32.6415,32.6415,32.6119,32.6193,68556.0
2016-03-04 13:35:00,44.02,44.06,44.0,44.05,80623.0,32.6193,32.6489,32.6045,32.6415,80623.0
2016-03-04 13:40:00,44.04,44.07,44.03,44.07,77234.0,32.6341,32.6563,32.6267,32.6563,77234.0
2016-03-04 13:45:00,44.06,44.09,44.03,44.05,113678.0,32.6489,32.6711,32.6267,32.6415,113678.0
2016-03-04 13:50:00,44.06,44.08,44.04,44.08,117816.0,32.6489,32.6637,32.6341,32.6637,117816.0
2016-03-04 13:55:00,44.08,44.1,44.07,44.09,81829.0,32.6637,32.6786,32.6563,32.6711,81829.0
2016-03-04 14:00:00,44.09,44.11,44.06,44.09,166822.0,32.6711,32.686,32.6489,32.6711,166822.0
2016-03-04 14:05:00,44.09,44.12,44.08,44.12,92599.0,32.6711,32.6934,32.6637,32.6934,92599.0
2016-03-04 14:10:00,44.12,44.15,44.11,44.15,91316.0,32.6934,32.7156,32.686,32.7156,91316.0
2016-03-04 14:15:00,44.14,44.15,44.11,44.11,64275.0,32.7082,32.7156,32.686,32.686,64275.0
2016-03-04 14:20:00,44.11,44.13,44.09,44.11,114404.0,32.686,32.7008,32.6711,32.686,114404.0
2016-03-04 14:25:00,44.1,44.11,44.06,44.06,178764.0,32.6786,32.686,32.6489,32.6489,178764.0
2016-03-04 14:30:00,44.06,44.06,44.03,44.05,57087.0,32.6489,32.6489,32.6267,32.6415,57087.0
2016-03-04 14:35:00,44.05,44.05,43.99,43.99,98565.0,32.6415,32.6415,32.597,32.597,98565.0
2016-03-04 14:40:00,43.99,44.04,43.99,44.03,80082.0,32.597,32.6341,32.597,32.6267,80082.0
2016-03-04 14:45:00,44.02,44.05,43.99,44.05,60860.0,32.6193,32.6415,32.597,32.6415,60860.0
2016-03-04 14:50:00,44.04,44.05,44.01,44.01,163771.0,32.6341,32.6415,32.6119,32.6119,163771.0
2016-03-04 14:55:00,44.02,44.03,43.99,44.02,124131.0,32.6193,32.6267,32.597,32.6193,124131.0
2016-03-04 15:00:00,44.02,44.03,43.95,43.95,92943.0,32.6193,32.6267,32.5674,32.5674,92943.0
2016-03-04 15:05:00,43.95,44.0,43.94,44.0,123485.0,32.5674,32.6045,32.56,32.6045,123485.0
2016-03-04 15:10:00,43.99,44.0,43.94,43.95,142495.0,32.597,32.6045,32.56,32.5674,142495.0
2016-03-04 15:15:00,43.95,43.99,43.94,43.99,131553.0,32.5674,32.597,32.56,32.597,131553.0
2016-03-04 15:20:00,43.99,44.01,43.97,44.01,130666.0,32.597,32.6119,32.5822,32.6119,130666.0
2016-03-04 15:25:00,44.01,44.04,44.0,44.03,161822.0,32.6119,32.6341,32.6045,32.6267,161822.0
2016-03-04 15:30:00,44.03,44.05,44.02,44.03,294709.0,32.6267,32.6415,32.6193,32.6267,294709.0
2016-03-04 15:35:00,44.02,44.04,44.0,44.04,141685.0,32.6193,32.6341,32.6045,32.6341,141685.0
2016-03-04 15:40:00,44.04,44.08,44.03,44.08,182066.0,32.6341,32.6637,32.6267,32.6637,182066.0
2016-03-04 15:45:00,44.07,44.08,44.04,44.06,321074.0,32.6563,32.6637,32.6341,32.6489,321074.0
2016-03-04 15:50:00,44.06,44.07,44.05,44.07,175620.0,32.6489,32.6563,32.6415,32.6563,175620.0
2016-03-04 15:55:00,44.06,44.11,44.05,44.11,735541.0,32.6489,32.686,32.6415,32.686,735541.0
2016-03-07 09:30:00,43.91,44.06,43.9,44.03,520004.0,32.5378,32.6489,32.5304,32.6267,520004.0
2016-03-07 09:35:00,44.02,44.04,43.93,43.99,270182.0,32.6193,32.6341,32.5526,32.597,270182.0
2016-03-07 09:40:00,43.99,44.0,43.91,43.98,160470.0,32.597,32.6045,32.5378,32.5896,160470.0
2016-03-07 09:45:00,43.98,44.01,43.95,44.01,116860.0,32.5896,32.6119,32.5674,32.6119,116860.0
2016-03-07 09:50:00,44.0,44.05,43.99,44.02,135212.0,32.6045,32.6415,32.597,32.6193,135212.0
2016-03-07 09:55:00,44.01,44.02,43.95,43.98,141023.0,32.6119,32.6193,32.5674,32.5896,141023.0
2016-03-07 10:00:00,43.98,44.0,43.96,43.98,127962.0,32.5896,32.6045,32.5748,32.5896,127962.0
2016-03-07 10:05:00,43.99,44.01,43.95,43.96,76468.0,32.597,32.6119,32.5674,32.5748,76468.0
2016-03-07 10:10:00,43.96,43.98,43.93,43.95,165717.0,32.5748,32.5896,32.5526,32.5674,165717.0
2016-03-07 10:15:00,43.94,43.97,43.92,43.95,116847.0,32.56,32.5822,32.5452,32.5674,116847.0
2016-03-07 10:20:00,43.95,43.96,43.89,43.9,128935.0,32.5674,32.5748,32.5229,32.5304,128935.0
2016-03-07 10:25:00,43.89,43.9,43.88,43.88,49323.0,32.5229,32.5304,32.5155,32.5155,49323.0
2016-03-07 10:30:00,43.88,43.9,43.86,43.87,109814.0,32.5155,32.5304,32.5007,32.5081,109814.0
2016-03-07 10:35:00,43.87,43.96,43.86,43.95,84423.0,32.5081,32.5748,32.5007,32.5674,84423.0
2016-03-07 10:40:00,43.94,43.99,43.94,43.98,143142.0,32.56,32.597,32.56,32.5896,143142.0
2016-03-07 10:45:00,43.98,43.99,43.93,43.98,143518.0,32.5896,32.597,32.5526,32.5896,143518.0
2016-03-07 10:50:00,43.98,44.0,43.95,43.98,99712.0,32.5896,32.6045,32.5674,32.5896,99712.0
2016-03-07 10:55:00,43.99,44.0,43.95,43.98,95892.0,32.597,32.6045,32.5674,32.5896,95892.0
2016-03-07 11:00:00,43.98,44.0,43.95,43.95,86474.0,32.5896,32.6045,32.5674,32.5674,86474.0
2016-03-07 11:05:00,43.96,43.96,43.92,43.92,107191.0,32.5748,32.5748,32.5452,32.5452,107191.0
2016-03-07 11:10:00,43.92,44.01,43.91,44.01,122743.0,32.5452,32.6119,32.5378,32.6119,122743.0
2016-03-07 11:15:00,44.01,44.03,43.98,44.01,95457.0,32.6119,32.6267,32.5896,32.6119,95457.0
2016-03-07 11:20:00,44.02,44.07,44.01,44.07,76558.0,32.6193,32.6563,32.6119,32.6563,76558.0
2016-03-07 11:25:00,44.07,44.08,44.02,44.05,85800.0,32.6563,32.6637,32.6193,32.6415,85800.0
2016-03-07 11:30:00,44.05,44.06,44.01,44.05,72617.0,32.6415,32.6489,32.6119,32.6415,72617.0
2016-03-07 11:35:00,44.05,44.11,44.03,44.1,130558.0,32.6415,32.686,32.6267,32.6786,130558.0
2016-03-07 11:40:00,44.09,44.14,44.07,44.09,108315.0,32.6711,32.7082,32.6563,32.6711,108315.0
2016-03-07 11:45:00,44.09,44.1,44.05,44.07,80270.0,32.6711,32.6786,32.6415,32.6563,80270.0
2016-03-07 11:50:00,44.06,44.07,44.05,44.06,67888.0,32.6489,32.6563,32.6415,32.6489,67888.0
2016-03-07 11:55:00,44.07,44.08,44.04,44.07,110929.0,32.6563,32.6637,32.6341,32.6563,110929.0
2016-03-07 12:00:00,44.06,44.08,44.06,44.07,41688.0,32.6489,32.6637,32.6489,32.6563,41688.0
2016-03-07 12:05:00,44.06,44.09,44.05,44.08,62426.0,32.6489,32.6711,32.6415,32.6637,62426.0
2016-03-07 12:10:00,44.08,44.08,44.01,44.02,88438.0,32.6637,32.6637,32.6119,32.6193,88438.0
2016-03-07 12:15:00,44.02,44.04,44.01,44.02,57764.0,32.6193,32.6341,32.6119,32.6193,57764.0
2016-03-07 12:20:00,44.02,44.03,44.01,44.03,32057.0,32.6193,32.6267,32.6119,32.6267,32057.0
2016-03-07 12:25:00,44.03,44.04,44.01,44.01,76298.0,32.6267,32.6341,32.6119,32.6119,76298.0
2016-03-07 12:30:00,44.02,44.04,44.0,44.04,53422.0,32.6193,32.6341,32.6045,32.6341,53422.0
2016-03-07 12:35:00,44.03,44.06,44.03,44.06,46772.0,32.6267,32.6489,32.6267,32.6489,46772.0
2016-03-07 12:40:00,44.06,44.08,44.06,44.08,34992.0,32.6489,32.6637,32.6489,32.6637,34992.0
2016-03-07 12:45:00,44.08,44.1,44.04,44.04,92666.0,32.6637,32.6786,32.6341,32.6341,92666.0
2016-03-07 12:50:00,44.04,44.06,44.04,44.05,35163.0,32.6341,32.6489,32.6341,32.6415,35163.0
2016-03-07 12:55:00,44.06,44.06,44.05,44.05,24032.0,32.6489,32.6489,32.6415,32.6415,24032.0
2016-03-07 13:00:00,44.06,44.08,44.05,44.07,42590.0,32.6489,32.6637,32.6415,32.6563,42590.0
2016-03-07 13:05:00,44.08,44.12,44.07,44.12,59167.0,32.6637,32.6934,32.6563,32.6934,59167.0
2016-03-07 13:10:00,44.11,44.12,44.08,44.09,34222.0,32.686,32.6934,32.6637,32.6711,34222.0
2016-03-07 13:15:00,44.09,44.1,44.08,44.09,36413.0,32.6711,32.6786,32.6637,32.6711,36413.0
2016-03-07 13:20:00,44.08,44.09,44.04,44.06,57592.0,32.6637,32.6711,32.6341,32.6489,57592.0
2016-03-07 13:25:00,44.06,44.07,44.03,44.04,50145.0,32.6489,32.6563,32.6267,32.6341,50145.0
2016-03-07 13:30:00,44.05,44.06,43.99,44.0,67877.0,32.6415,32.6489,32.597,32.6045,67877.0
2016-03-07 13:35:00,44.0,44.01,43.99,44.01,33327.0,32.6045,32.6119,32.597,32.6119,33327.0
2016-03-07 13:40:00,44.01,44.02,43.99,44.01,66531.0,32.6119,32.6193,32.597,32.6119,66531.0
2016-03-07 13:45:00,44.02,44.02,44.01,44.02,23880.0,32.6193,32.6193,32.6119,32.6193,23880.0
2016-03-07 13:50:00,44.02,44.03,43.99,44.0,61931.0,32.6193,32.6267,32.597,32.6045,61931.0
2016-03-07 13:55:00,44.0,44.01,43.99,43.99,75459.0,32.6045,32.6119,32.597,32.597,75459.0
2016-03-07 14:00:00,44.0,44.0,43.95,43.95,110761.0,32.6045,32.6045,32.5674,32.5674,110761.0
2016-03-07 14:05:00,43.95,43.98,43.95,43.98,70837.0,32.5674,32.5896,32.5674,32.5896,70837.0
2016-03-07 14:10:00,43.98,44.01,43.97,43.98,87401.0,32.5896,32.6119,32.5822,32.5896,87401.0
2016-03-07 14:15:00,43.98,43.99,43.97,43.97,70445.0,32.5896,32.597,32.5822,32.5822,70445.0
2016-03-07 14:20:00,43.97,43.99,43.96,43.97,43949.0,32.5822,32.597,32.5748,32.5822,43949.0
2016-03-07 14:25:00,43.97,43.98,43.96,43.98,81374.0,32.5822,32.5896,32.5748,32.5896,81374.0
2016-03-07 14:30:00,43.98,43.98,43.94,43.94,58825.0,32.5896,32.5896,32.56,32.56,58825.0
2016-03-07 14:35:00,43.94,43.99,43.93,43.99,95073.0,32.56,32.597,32.5526,32.597,95073.0
2016-03-07 14:40:00,43.98,43.99,43.95,43.96,54859.0,32.5896,32.597,32.5674,32.5748,54859.0
2016-03-07 14:45:00,43.96,44.03,43.96,44.02,155784.0,32.5748,32.6267,32.5748,32.6193,155784.0
2016-03-07 14:50:00,44.02,44.03,44.01,44.03,55865.0,32.6193,32.6267,32.6119,32.6267,55865.0
2016-03-07 14:55:00,44.03,44.03,44.01,44.03,76243.0,32.6267,32.6267,32.6119,32.6267,76243.0
2016-03-07 15:00:00,44.02,44.03,43.98,43.98,91137.0,32.6193,32.6267,32.5896,32.5896,91137.0
2016-03-07 15:05:00,43.98,44.01,43.96,43.98,91103.0,32.5896,32.6119,32.5748,32.5896,91103.0
2016-03-07 15:10:00,43.98,43.99,43.96,43.98,66181.0,32.5896,32.597,32.5748,32.5896,66181.0
2016-03-07 15:15:00,43.98,44.01,43.97,44.0,105063.0,32.5896,32.6119,32.5822,32.6045,105063.0
2016-03-07 15:20:00,44.0,44.0,43.96,43.98,68734.0,32.6045,32.6045,32.5748,32.5896,68734.0
2016-03-07 15:25:00,43.97,44.0,43.97,44.0,105137.0,32.5822,32.6045,32.5822,32.6045,105137.0
2016-03-07 15:30:00,44.0,44.0,43.97,43.98,252581.0,32.6045,32.6045,32.5822,32.5896,252581.0
2016-03-07 15:35:00,43.98,44.02,43.98,44.02,179686.0,32.5896,32.6193,32.5896,32.6193,179686.0
2016-03-07 15:40:00,44.02,44.02,43.96,43.98,172701.0,32.6193,32.6193,32.5748,32.5896,172701.0
2016-03-07 15:45:00,43.98,44.0,43.96,43.98,641618.0,32.5896,32.6045,32.5748,32.5896,641618.0
2016-03-07 15:50:00,43.98,44.0,43.98,43.98,256183.0,32.5896,32.6045,32.5896,32.5896,256183.0
2016-03-07 15:55:00,43.98,44.0,43.94,43.99,734531.0,32.5896,32.6045,32.56,32.597,734531.0
2016-03-08 09:30:00,43.92,43.96,43.85,43.89,273615.0,32.5452,32.5748,32.4933,32.5229,273615.0
2016-03-08 09:35:00,43.89,43.89,43.81,43.82,151018.0,32.5229,32.5229,32.4637,32.4711,151018.0
2016-03-08 09:40:00,43.81,43.88,43.81,43.87,120638.0,32.4637,32.5155,32.4637,32.5081,120638.0
2016-03-08 09:45:00,43.87,43.96,43.87,43.94,98961.0,32.5081,32.5748,32.5081,32.56,98961.0
2016-03-08 09:50:00,43.94,43.96,43.89,43.96,114818.0,32.56,32.5748,32.5229,32.5748,114818.0
2016-03-08 09:55:00,43.95,43.96,43.92,43.94,107126.0,32.5674,32.5748,32.5452,32.56,107126.0
2016-03-08 10:00:00,43.94,44.0,43.93,43.99,129576.0,32.56,32.6045,32.5526,32.597,129576.0
2016-03-08 10:05:00,43.98,43.99,43.94,43.95,107430.0,32.5896,32.597,32.56,32.5674,107430.0
2016-03-08 10:10:00,43.95,43.99,43.95,43.98,83874.0,32.5674,32.597,32.5674,32.5896,83874.0
2016-03-08 10:15:00,43.98,44.0,43.97,43.99,60862.0,32.5896,32.6045,32.5822,32.597,60862.0
2016-03-08 10:20:00,43.99,44.0,43.98,43.98,80798.0,32.597,32.6045,32.5896,32.5896,80798.0
2016-03-08 10:25:00,43.98,43.99,43.92,43.97,149403.0,32.5896,32.597,32.5452,32.5822,149403.0
2016-03-08 10:30:00,43.97,44.0,43.95,44.0,116404.0,32.5822,32.6045,32.5674,32.6045,116404.0
2016-03-08 10:35:00,44.0,44.0,43.98,43.99,81194.0,32.6045,32.6045,32.5896,32.597,81194.0
2016-03-08 10:40:00,44.0,44.0,43.95,43.96,118750.0,32.6045,32.6045,32.5674,32.5748,118750.0
2016-03-08 10:45:00,43.96,43.98,43.95,43.98,111383.0,32.5748,32.5896,32.5674,32.5896,111383.0
2016-03-08 10:50:00,43.98,43.98,43.97,43.98,37554.0,32.5896,32.5896,32.5822,32.5896,37554.0
2016-03-08 10:55:00,43.98,44.0,43.97,43.99,98276.0,32.5896,32.6045,32.5822,32.597,98276.0
2016-03-08 11:00:00,43.99,44.03,43.99,44.03,191813.0,32.597,32.6267,32.597,32.6267,191813.0
2016-03-08 11:05:00,44.03,44.03,44.01,44.02,79742.0,32.6267,32.6267,32.6119,32.6193,79742.0
2016-03-08 11:10:00,44.02,44.05,44.01,44.05,69812.0,32.6193,32.6415,32.6119,32.6415,69812.0
2016-03-08 11:15:00,44.05,44.08,44.04,44.08,94011.0,32.6415,32.6637,32.6341,32.6637,94011.0
2016-03-08 11:20:00,44.07,44.09,44.04,44.05,82380.0,32.6563,32.6711,32.6341,32.6415,82380.0
2016-03-08 11:25:00,44.05,44.11,44.05,44.1,105752.0,32.6415,32.686,32.6415,32.6786,105752.0
2016-03-08 11:30:00,44.1,44.14,44.09,44.13,66870.0,32.6786,32.7082,32.6711,32.7008,66870.0
2016-03-08 11:35:00,44.14,44.19,44.13,44.19,221477.0,32.7082,32.7452,32.7008,32.7452,221477.0
2016-03-08 11:40:00,44.19,44.27,44.18,44.25,451919.0,32.7452,32.8045,32.7378,32.7897,451919.0
2016-03-08 11:45:00,44.25,44.27,44.23,44.26,150540.0,32.7897,32.8045,32.7749,32.7971,150540.0
2016-03-08 11:50:00,44.26,44.29,44.24,44.24,171367.0,32.7971,32.8193,32.7823,32.7823,171367.0
2016-03-08 11:55:00,44.25,44.25,44.19,44.21,293550.0,32.7897,32.7897,32.7452,32.7601,293550.0
2016-03-08 12:00:00,44.21,44.26,44.2,44.25,190274.0,32.7601,32.7971,32.7527,32.7897,190274.0
2016-03-08 12:05:00,44.24,44.29,44.24,44.27,66591.0,32.7823,32.8193,32.7823,32.8045,66591.0
2016-03-08 12:10:00,44.27,44.3,44.23,44.3,125729.0,32.8045,32.8268,32.7749,32.8268,125729.0
2016-03-08 12:15:00,44.3,44.34,44.28,44.34,197630.0,32.8268,32.8564,32.8119,32.8564,197630.0
2016-03-08 12:20:00,44.34,44.34,44.31,44.32,53474.0,32.8564,32.8564,32.8342,32.8416,53474.0
2016-03-08 12:25:00,44.32,44.32,44.31,44.32,92955.0,32.8416,32.8416,32.8342,32.8416,92955.0
2016-03-08 12:30:00,44.31,44.32,44.27,44.3,208191.0,32.8342,32.8416,32.8045,32.8268,208191.0
2016-03-08 12:35:00,44.3,44.34,44.3,44.34,190597.0,32.8268,32.8564,32.8268,32.8564,190597.0
2016-03-08 12:40:00,44.34,44.35,44.31,44.33,216844.0,32.8564,32.8638,32.8342,32.849,216844.0
2016-03-08 12:45:00,44.33,44.37,44.31,44.36,274479.0,32.849,32.8786,32.8342,32.8712,274479.0
2016-03-08 12:50:00,44.36,44.4,44.35,44.39,191249.0,32.8712,32.9009,32.8638,32.8934,191249.0
2016-03-08 12:55:00,44.39,44.42,44.38,44.4,110044.0,32.8934,32.9157,32.886,32.9009,110044.0
2016-03-08 13:00:00,44.4,44.4,44.39,44.4,32238.0,32.9009,32.9009,32.8934,32.9009,32238.0
2016-03-08 13:05:00,44.4,44.4,44.36,44.39,70789.0,32.9009,32.9009,32.8712,32.8934,70789.0
2016-03-08 13:10:00,44.39,44.39,44.36,44.39,188909.0,32.8934,32.8934,32.8712,32.8934,188909.0
2016-03-08 13:15:00,44.39,44.41,44.38,44.4,244446.0,32.8934,32.9083,32.886,32.9009,244446.0
2016-03-08 13:20:00,44.4,44.43,44.39,44.39,199356.0,32.9009,32.9231,32.8934,32.8934,199356.0
2016-03-08 13:25:00,44.39,44.43,44.38,44.43,218107.0,32.8934,32.9231,32.886,32.9231,218107.0
2016-03-08 13:30:00,44.43,44.43,44.39,44.4,131229.0,32.9231,32.9231,32.8934,32.9009,131229.0
2016-03-08 13:35:00,44.39,44.4,44.35,44.36,84488.0,32.8934,32.9009,32.8638,32.8712,84488.0
2016-03-08 13:40:00,44.35,44.41,44.35,44.41,272137.0,32.8638,32.9083,32.8638,32.9083,272137.0
2016-03-08 13:45:00,44.41,44.42,44.38,44.41,184777.0,32.9083,32.9157,32.886,32.9083,184777.0
2016-03-08 13:50:00,44.42,44.43,44.41,44.41,74164.0,32.9157,32.9231,32.9083,32.9083,74164.0
2016-03-08 13:55:00,44.42,44.43,44.39,44.4,118534.0,32.9157,32.9231,32.8934,32.9009,118534.0
2016-03-08 14:00:00,44.4,44.41,44.37,44.38,202860.0,32.9009,32.9083,32.8786,32.886,202860.0
2016-03-08 14:05:00,44.37,44.46,44.37,44.45,231245.0,32.8786,32.9453,32.8786,32.9379,231245.0
2016-03-08 14:10:00,44.45,44.47,44.44,44.46,170365.0,32.9379,32.9527,32.9305,32.9453,170365.0
2016-03-08 14:15:00,44.46,44.47,44.42,44.44,95002.0,32.9453,32.9527,32.9157,32.9305,95002.0
2016-03-08 14:20:00,44.44,44.44,44.35,44.36,161987.0,32.9305,32.9305,32.8638,32.8712,161987.0
2016-03-08 14:25:00,44.35,44.36,44.32,44.33,107777.0,32.8638,32.8712,32.8416,32.849,107777.0
2016-03-08 14:30:00,44.33,44.35,44.31,44.35,83291.0,32.849,32.8638,32.8342,32.8638,83291.0
2016-03-08 14:35:00,44.35,44.36,44.31,44.34,98151.0,32.8638,32.8712,32.8342,32.8564,98151.0
2016-03-08 14:40:00,44.34,44.37,44.33,44.36,70577.0,32.8564,32.8786,32.849,32.8712,70577.0
2016-03-08 14:45:00,44.36,44.38,44.34,44.36,77268.0,32.8712,32.886,32.8564,32.8712,77268.0
2016-03-08 14:50:00,44.36,44.39,44.31,44.39,202052.0,32.8712,32.8934,32.8342,32.8934,202052.0
2016-03-08 14:55:00,44.39,44.39,44.36,44.36,130687.0,32.8934,32.8934,32.8712,32.8712,130687.0
2016-03-08 15:00:00,44.37,44.37,44.32,44.32,127531.0,32.8786,32.8786,32.8416,32.8416,127531.0
2016-03-08 15:05:00,44.33,44.35,44.32,44.35,212280.0,32.849,32.8638,32.8416,32.8638,212280.0
2016-03-08 15:10:00,44.35,44.39,44.34,44.38,188739.0,32.8638,32.8934,32.8564,32.886,188739.0
2016-03-08 15:15:00,44.38,44.38,44.31,44.31,244405.0,32.886,32.886,32.8342,32.8342,244405.0
2016-03-08 15:20:00,44.32,44.32,44.29,44.32,200264.0,32.8416,32.8416,32.8193,32.8416,200264.0
2016-03-08 15:25:00,44.32,44.32,44.26,44.26,132946.0,32.8416,32.8416,32.7971,32.7971,132946.0
2016-03-08 15:30:00,44.27,44.28,44.25,44.28,246300.0,32.8045,32.8119,32.7897,32.8119,246300.0
2016-03-08 15:35:00,44.28,44.29,44.27,44.27,236866.0,32.8119,32.8193,32.8045,32.8045,236866.0
2016-03-08 15:40:00,44.27,44.28,44.23,44.25,330813.0,32.8045,32.8119,32.7749,32.7897,330813.0
2016-03-08 15:45:00,44.25,44.29,44.24,44.29,407141.0,32.7897,32.8193,32.7823,32.8193,407141.0
2016-03-08 15:50:00,44.29,44.3,44.25,44.25,533166.0,32.8193,32.8268,32.7897,32.7897,533166.0
2016-03-08 15:55:00,44.25,44.33,44.23,44.31,953112.0,32.7897,32.849,32.7749,32.8342,953112.0
2016-03-09 09:30:00,44.39,44.43,44.29,44.41,381681.0,32.8934,32.9231,32.8193,32.9083,381681.0
2016-03-09 09:35:00,44.41,44.5,44.4,44.48,420745.0,32.9083,32.975,32.9009,32.9601,420745.0
2016-03-09 09:40:00,44.48,44.58,44.44,44.57,851114.0,32.9601,33.0342,32.9305,33.0268,851114.0
2016-03-09 09:45:00,44.57,44.61,44.54,44.6,290756.0,33.0268,33.0565,33.0046,33.0491,290756.0
2016-03-09 09:50:00,44.61,44.67,44.59,44.65,413817.0,33.0565,33.1009,33.0416,33.0861,413817.0
2016-03-09 09:55:00,44.65,44.65,44.6,44.65,173875.0,33.0861,33.0861,33.0491,33.0861,173875.0
2016-03-09 10:00:00,44.65,44.65,44.58,44.6,176108.0,33.0861,33.0861,33.0342,33.0491,176108.0
2016-03-09 10:05:00,44.6,44.64,44.53,44.54,298020.0,33.0491,33.0787,32.9972,33.0046,298020.0
2016-03-09 10:10:00,44.54,44.6,44.53,44.57,191548.0,33.0046,33.0491,32.9972,33.0268,191548.0
2016-03-09 10:15:00,44.58,44.6,44.52,44.55,114117.0,33.0342,33.0491,32.9898,33.012,114117.0
2016-03-09 10:20:00,44.55,44.6,44.54,44.58,136325.0,33.012,33.0491,33.0046,33.0342,136325.0
2016-03-09 10:25:00,44.58,44.59,44.51,44.58,160302.0,33.0342,33.0416,32.9824,33.0342,160302.0
2016-03-09 10:30:00,44.59,44.6,44.55,44.58,169383.0,33.0416,33.0491,33.012,33.0342,169383.0
2016-03-09 10:35:00,44.58,44.6,44.55,44.59,213247.0,33.0342,33.0491,33.012,33.0416,213247.0
2016-03-09 10:40:00,44.6,44.6,44.55,44.55,141202.0,33.0491,33.0491,33.012,33.012,141202.0
2016-03-09 10:45:00,44.55,44.64,44.54,44.6,431510.0,33.012,33.0787,33.0046,33.0491,431510.0
2016-03-09 10:50:00,44.6,44.61,44.52,44.59,485111.0,33.0491,33.0565,32.9898,33.0416,485111.0
2016-03-09 10:55:00,44.6,44.6,44.51,44.59,276378.0,33.0491,33.0491,32.9824,33.0416,276378.0
2016-03-09 11:00:00,44.59,44.62,44.58,44.6,158037.0,33.0416,33.0639,33.0342,33.0491,158037.0
2016-03-09 11:05:00,44.59,44.61,44.55,44.57,191481.0,33.0416,33.0565,33.012,33.0268,191481.0
2016-03-09 11:10:00,44.56,44.58,44.53,44.55,124164.0,33.0194,33.0342,32.9972,33.012,124164.0
2016-03-09 11:15:00,44.55,44.61,44.54,44.57,218937.0,33.012,33.0565,33.0046,33.0268,218937.0
2016-03-09 11:20:00,44.58,44.6,44.53,44.6,213234.0,33.0342,33.0491,32.9972,33.0491,213234.0
2016-03-09 11:25:00,44.6,44.6,44.59,44.59,157560.0,33.0491,33.0491,33.0416,33.0416,157560.0
2016-03-09 11:30:00,44.6,44.61,44.56,44.59,240225.0,33.0491,33.0565,33.0194,33.0416,240225.0
2016-03-09 11:35:00,44.6,44.64,44.59,44.63,384310.0,33.0491,33.0787,33.0416,33.0713,384310.0
2016-03-09 11:40:00,44.64,44.65,44.63,44.65,146714.0,33.0787,33.0861,33.0713,33.0861,146714.0
2016-03-09 11:45:00,44.64,44.64,44.59,44.6,521862.0,33.0787,33.0787,33.0416,33.0491,521862.0
2016-03-09 11:50:00,44.61,44.63,44.6,44.62,241427.0,33.0565,33.0713,33.0491,33.0639,241427.0
2016-03-09 11:55:00,44.63,44.66,44.62,44.66,85333.0,33.0713,33.0935,33.0639,33.0935,85333.0
2016-03-09 12:00:00,44.65,44.66,44.64,44.66,82112.0,33.0861,33.0935,33.0787,33.0935,82112.0
2016-03-09 12:05:00,44.65,44.66,44.64,44.66,103645.0,33.0861,33.0935,33.0787,33.0935,103645.0
2016-03-09 12:10:00,44.66,44.66,44.63,44.66,100153.0,33.0935,33.0935,33.0713,33.0935,100153.0
2016-03-09 12:15:00,44.65,44.67,44.63,44.66,75896.0,33.0861,33.1009,33.0713,33.0935,75896.0
2016-03-09 12:20:00,44.67,44.68,44.65,44.67,54748.0,33.1009,33.1083,33.0861,33.1009,54748.0
2016-03-09 12:25:00,44.67,44.69,44.66,44.66,333769.0,33.1009,33.1157,33.0935,33.0935,333769.0
2016-03-09 12:30:00,44.66,44.67,44.61,44.62,202898.0,33.0935,33.1009,33.0565,33.0639,202898.0
2016-03-09 12:35:00,44.62,44.66,44.62,44.65,133735.0,33.0639,33.0935,33.0639,33.0861,133735.0
2016-03-09 12:40:00,44.65,44.65,44.61,44.63,101623.0,33.0861,33.0861,33.0565,33.0713,101623.0
2016-03-09 12:45:00,44.63,44.63,44.6,44.62,111026.0,33.0713,33.0713,33.0491,33.0639,111026.0
2016-03-09 12:50:00,44.63,44.66,44.6,44.6,104693.0,33.0713,33.0935,33.0491,33.0491,104693.0
2016-03-09 12:55:00,44.61,44.62,44.6,44.6,45863.0,33.0565,33.0639,33.0491,33.0491,45863.0
2016-03-09 13:00:00,44.61,44.61,44.6,44.6,36325.0,33.0565,33.0565,33.0491,33.0491,36325.0
2016-03-09 13:05:00,44.61,44.61,44.6,44.6,31384.0,33.0565,33.0565,33.0491,33.0491,31384.0
2016-03-09 13:10:00,44.61,44.61,44.6,44.6,30450.0,33.0565,33.0565,33.0491,33.0491,30450.0
2016-03-09 13:15:00,44.61,44.61,44.6,44.61,26399.0,33.0565,33.0565,33.0491,33.0565,26399.0
2016-03-09 13:20:00,44.6,44.62,44.59,44.62,179674.0,33.0491,33.0639,33.0416,33.0639,179674.0
2016-03-09 13:25:00,44.62,44.63,44.59,44.59,100102.0,33.0639,33.0713,33.0416,33.0416,100102.0
2016-03-09 13:30:00,44.59,44.61,44.58,44.6,89621.0,33.0416,33.0565,33.0342,33.0491,89621.0
2016-03-09 13:35:00,44.61,44.62,44.6,44.62,26723.0,33.0565,33.0639,33.0491,33.0639,26723.0
2016-03-09 13:40:00,44.62,44.62,44.6,44.6,87507.0,33.0639,33.0639,33.0491,33.0491,87507.0
2016-03-09 13:45:00,44.6,44.63,44.59,44.62,159555.0,33.0491,33.0713,33.0416,33.0639,159555.0
2016-03-09 13:50:00,44.63,44.64,44.62,44.63,102895.0,33.0713,33.0787,33.0639,33.0713,102895.0
2016-03-09 13:55:00,44.63,44.67,44.62,44.64,111918.0,33.0713,33.1009,33.0639,33.0787,111918.0
2016-03-09 14:00:00,44.64,44.65,44.6,44.61,91935.0,33.0787,33.0861,33.0491,33.0565,91935.0
2016-03-09 14:05:00,44.62,44.66,44.61,44.65,241139.0,33.0639,33.0935,33.0565,33.0861,241139.0
2016-03-09 14:10:00,44.66,44.67,44.64,44.66,120478.0,33.0935,33.1009,33.0787,33.0935,120478.0
2016-03-09 14:15:00,44.65,44.68,44.65,44.67,85040.0,33.0861,33.1083,33.0861,33.1009,85040.0
2016-03-09 14:20:00,44.66,44.67,44.64,44.66,109904.0,33.0935,33.1009,33.0787,33.0935,109904.0
2016-03-09 14:25:00,44.65,44.68,44.65,44.67,92754.0,33.0861,33.1083,33.0861,33.1009,92754.0
2016-03-09 14:30:00,44.66,44.69,44.66,44.68,202663.0,33.0935,33.1157,33.0935,33.1083,202663.0
2016-03-09 14:35:00,44.68,44.72,44.67,44.7,410040.0,33.1083,33.138,33.1009,33.1232,410040.0
2016-03-09 14:40:00,44.69,44.74,44.69,44.72,190744.0,33.1157,33.1528,33.1157,33.138,190744.0
2016-03-09 14:45:00,44.72,44.75,44.7,44.7,146748.0,33.138,33.1602,33.1232,33.1232,146748.0
2016-03-09 14:50:00,44.71,44.74,44.7,44.73,185304.0,33.1306,33.1528,33.1232,33.1454,185304.0
2016-03-09 14:55:00,44.73,44.74,44.72,44.73,129113.0,33.1454,33.1528,33.138,33.1454,129113.0
2016-03-09 15:00:00,44.73,44.74,44.7,44.73,128737.0,33.1454,33.1528,33.1232,33.1454,128737.0
2016-03-09 15:05:00,44.73,44.75,44.72,44.72,234363.0,33.1454,33.1602,33.138,33.138,234363.0
2016-03-09 15:10:00,44.72,44.73,44.68,44.72,205543.0,33.138,33.1454,33.1083,33.138,205543.0
2016-03-09 15:15:00,44.72,44.74,44.71,44.74,149124.0,33.138,33.1528,33.1306,33.1528,149124.0
2016-03-09 15:20:00,44.73,44.74,44.72,44.73,199013.0,33.1454,33.1528,33.138,33.1454,199013.0
2016-03-09 15:25:00,44.74,44.76,44.71,44.75,225421.0,33.1528,33.1676,33.1306,33.1602,225421.0
2016-03-09 15:30:00,44.75,44.77,44.72,44.76,330403.0,33.1602,33.175,33.138,33.1676,330403.0
2016-03-09 15:35:00,44.75,44.76,44.74,44.74,307688.0,33.1602,33.1676,33.1528,33.1528,307688.0
2016-03-09 15:40:00,44.75,44.77,44.73,44.76,250808.0,33.1602,33.175,33.1454,33.1676,250808.0
2016-03-09 15:45:00,44.77,44.77,44.73,44.75,485581.0,33.175,33.175,33.1454,33.1602,485581.0
2016-03-09 15:50:00,44.75,44.76,44.74,44.75,493769.0,33.1602,33.1676,33.1528,33.1602,493769.0
2016-03-09 15:55:00,44.75,44.83,44.74,44.82,1400451.0,33.1602,33.2195,33.1528,33.2121,1400451.0
2016-03-10 09:30:00,44.84,44.94,44.82,44.93,988638.0,33.2269,33.301,33.2121,33.2936,988638.0
2016-03-10 09:35:00,44.93,45.0,44.88,44.99,954362.0,33.2936,33.3455,33.2565,33.3381,954362.0
2016-03-10 09:40:00,45.0,45.0,44.94,45.0,297662.0,33.3455,33.3455,33.301,33.3455,297662.0
2016-03-10 09:45:00,45.0,45.1,44.99,45.06,1660525.0,33.3455,33.4196,33.3381,33.3899,1660525.0
2016-03-10 09:50:00,45.07,45.09,45.03,45.07,145028.0,33.3973,33.4122,33.3677,33.3973,145028.0
2016-03-10 09:55:00,45.08,45.13,45.07,45.11,379581.0,33.4047,33.4418,33.3973,33.427,379581.0
2016-03-10 10:00:00,45.11,45.17,45.1,45.15,351628.0,33.427,33.4714,33.4196,33.4566,351628.0
2016-03-10 10:05:00,45.16,45.18,45.13,45.16,184527.0,33.464,33.4788,33.4418,33.464,184527.0
2016-03-10 10:10:00,45.16,45.17,45.1,45.12,604660.0,33.464,33.4714,33.4196,33.4344,604660.0
2016-03-10 10:15:00,45.12,45.18,45.12,45.18,227229.0,33.4344,33.4788,33.4344,33.4788,227229.0
2016-03-10 10:20:00,45.18,45.19,45.17,45.17,754885.0,33.4788,33.4863,33.4714,33.4714,754885.0
2016-03-10 10:25:00,45.18,45.19,45.16,45.18,1993263.0,33.4788,33.4863,33.464,33.4788,1993263.0
2016-03-10 10:30:00,45.18,45.19,45.12,45.13,544239.0,33.4788,33.4863,33.4344,33.4418,544239.0
2016-03-10 10:35:00,45.13,45.14,45.09,45.1,535436.0,33.4418,33.4492,33.4122,33.4196,535436.0
2016-03-10 10:40:00,45.1,45.17,45.08,45.16,354154.0,33.4196,33.4714,33.4047,33.464,354154.0
2016-03-10 10:45:00,45.16,45.17,45.13,45.15,644556.0,33.464,33.4714,33.4418,33.4566,644556.0
2016-03-10 10:50:00,45.15,45.16,45.09,45.12,677258.0,33.4566,33.464,33.4122,33.4344,677258.0
2016-03-10 10:55:00,45.12,45.13,44.93,44.96,488143.0,33.4344,33.4418,33.2936,33.3158,488143.0
2016-03-10 11:00:00,44.96,44.96,44.82,44.83,316763.0,33.3158,33.3158,33.2121,33.2195,316763.0
2016-03-10 11:05:00,44.83,44.93,44.82,44.85,384676.0,33.2195,33.2936,33.2121,33.2343,384676.0
2016-03-10 11:10:00,44.85,44.88,44.79,44.86,365264.0,33.2343,33.2565,33.1898,33.2417,365264.0
2016-03-10 11:15:00,44.86,44.86,44.78,44.8,288528.0,33.2417,33.2417,33.1824,33.1973,288528.0
2016-03-10 11:20:00,44.79,44.8,44.71,44.74,251684.0,33.1898,33.1973,33.1306,33.1528,251684.0
2016-03-10 11:25:00,44.74,44.82,44.73,44.82,572739.0,33.1528,33.2121,33.1454,33.2121,572739.0
2016-03-10 11:30:00,44.82,44.82,44.68,44.73,370080.0,33.2121,33.2121,33.1083,33.1454,370080.0
2016-03-10 11:35:00,44.73,44.86,44.73,44.83,129503.0,33.1454,33.2417,33.1454,33.2195,129503.0
2016-03-10 11:40:00,44.83,44.85,44.79,44.84,132130.0,33.2195,33.2343,33.1898,33.2269,132130.0
2016-03-10 11:45:00,44.84,44.89,44.83,44.86,233400.0,33.2269,33.264,33.2195,33.2417,233400.0
2016-03-10 11:50:00,44.86,44.93,44.85,44.91,232938.0,33.2417,33.2936,33.2343,33.2788,232938.0
2016-03-10 11:55:00,44.91,44.96,44.88,44.91,311436.0,33.2788,33.3158,33.2565,33.2788,311436.0
2016-03-10 12:00:00,44.91,44.96,44.9,44.95,133187.0,33.2788,33.3158,33.2714,33.3084,133187.0
2016-03-10 12:05:00,44.95,45.03,44.94,45.01,293162.0,33.3084,33.3677,33.301,33.3529,293162.0
2016-03-10 12:10:00,45.01,45.01,44.95,44.98,160278.0,33.3529,33.3529,33.3084,33.3306,160278.0
2016-03-10 12:15:00,44.98,44.98,44.92,44.95,179497.0,33.3306,33.3306,33.2862,33.3084,179497.0
2016-03-10 12:20:00,44.96,44.97,44.87,44.9,331866.0,33.3158,33.3232,33.2491,33.2714,331866.0
2016-03-10 12:25:00,44.91,44.94,44.9,44.92,54706.0,33.2788,33.301,33.2714,33.2862,54706.0
2016-03-10 12:30:00,44.92,44.93,44.86,44.88,98568.0,33.2862,33.2936,33.2417,33.2565,98568.0
2016-03-10 12:35:00,44.87,44.89,44.84,44.88,192178.0,33.2491,33.264,33.2269,33.2565,192178.0
2016-03-10 12:40:00,44.88,44.89,44.83,44.84,267197.0,33.2565,33.264,33.2195,33.2269,267197.0
2016-03-10 12:45:00,44.83,44.88,44.83,44.86,248871.0,33.2195,33.2565,33.2195,33.2417,248871.0
2016-03-10 12:50:00,44.85,44.9,44.84,44.84,150235.0,33.2343,33.2714,33.2269,33.2269,150235.0
2016-03-10 12:55:00,44.84,44.93,44.84,44.9,149636.0,33.2269,33.2936,33.2269,33.2714,149636.0
2016-03-10 13:00:00,44.91,44.92,44.88,44.9,117290.0,33.2788,33.2862,33.2565,33.2714,117290.0
2016-03-10 13:05:00,44.89,44.92,44.87,44.89,119395.0,33.264,33.2862,33.2491,33.264,119395.0
2016-03-10 13:10:00,44.89,44.89,44.84,44.86,95548.0,33.264,33.264,33.2269,33.2417,95548.0
2016-03-10 13:15:00,44.86,44.94,44.86,44.94,82961.0,33.2417,33.301,33.2417,33.301,82961.0
2016-03-10 13:20:00,44.94,44.96,44.93,44.96,40468.0,33.301,33.3158,33.2936,33.3158,40468.0
2016-03-10 13:25:00,44.96,45.0,44.93,44.99,450048.0,33.3158,33.3455,33.2936,33.3381,450048.0
2016-03-10 13:30:00,44.98,44.99,44.96,44.97,86167.0,33.3306,33.3381,33.3158,33.3232,86167.0
2016-03-10 13:35:00,44.97,44.99,44.96,44.98,56363.0,33.3232,33.3381,33.3158,33.3306,56363.0
2016-03-10 13:40:00,44.99,45.0,44.98,45.0,101457.0,33.3381,33.3455,33.3306,33.3455,101457.0
2016-03-10 13:45:00,44.99,45.0,44.99,44.99,58935.0,33.3381,33.3455,33.3381,33.3381,58935.0
2016-03-10 13:50:00,45.0,45.07,44.99,45.07,153879.0,33.3455,33.3973,33.3381,33.3973,153879.0
2016-03-10 13:55:00,45.06,45.08,45.02,45.03,143566.0,33.3899,33.4047,33.3603,33.3677,143566.0
2016-03-10 14:00:00,45.02,45.06,45.02,45.05,82880.0,33.3603,33.3899,33.3603,33.3825,82880.0
2016-03-10 14:05:00,45.05,45.06,45.03,45.04,85332.0,33.3825,33.3899,33.3677,33.3751,85332.0
2016-03-10 14:10:00,45.04,45.06,45.02,45.02,168082.0,33.3751,33.3899,33.3603,33.3603,168082.0
2016-03-10 14:15:00,45.02,45.03,44.99,45.0,372747.0,33.3603,33.3677,33.3381,33.3455,372747.0
2016-03-10 14:20:00,45.0,45.07,44.99,45.06,223255.0,33.3455,33.3973,33.3381,33.3899,223255.0
2016-03-10 14:25:00,45.06,45.1,45.05,45.1,176511.0,33.3899,33.4196,33.3825,33.4196,176511.0
2016-03-10 14:30:00,45.09,45.1,45.07,45.1,147186.0,33.4122,33.4196,33.3973,33.4196,147186.0
2016-03-10 14:35:00,45.1,45.1,45.08,45.1,126439.0,33.4196,33.4196,33.4047,33.4196,126439.0
2016-03-10 14:40:00,45.09,45.16,45.09,45.16,206330.0,33.4122,33.464,33.4122,33.464,206330.0
2016-03-10 14:45:00,45.16,45.19,45.15,45.18,197176.0,33.464,33.4863,33.4566,33.4788,197176.0
2016-03-10 14:50:00,45.18,45.18,45.14,45.16,440758.0,33.4788,33.4788,33.4492,33.464,440758.0
2016-03-10 14:55:00,45.16,45.18,45.16,45.17,159505.0,33.464,33.4788,33.464,33.4714,159505.0
2016-03-10 15:00:00,45.18,45.2,45.17,45.2,253442.0,33.4788,33.4937,33.4714,33.4937,253442.0
2016-03-10 15:05:00,45.2,45.21,45.17,45.21,519072.0,33.4937,33.5011,33.4714,33.5011,519072.0
2016-03-10 15:10:00,45.2,45.21,45.14,45.17,527959.0,33.4937,33.5011,33.4492,33.4714,527959.0
2016-03-10 15:15:00,45.17,45.22,45.16,45.21,173194.0,33.4714,33.5085,33.464,33.5011,173194.0
2016-03-10 15:20:00,45.21,45.21,45.18,45.19,246862.0,33.5011,33.5011,33.4788,33.4863,246862.0
2016-03-10 15:25:00,45.19,45.24,45.16,45.2,750045.0,33.4863,33.5233,33.464,33.4937,750045.0
2016-03-10 15:30:00,45.19,45.22,45.16,45.22,472038.0,33.4863,33.5085,33.464,33.5085,472038.0
2016-03-10 15:35:00,45.22,45.26,45.2,45.23,730104.0,33.5085,33.5381,33.4937,33.5159,730104.0
2016-03-10 15:40:00,45.24,45.25,45.2,45.21,382353.0,33.5233,33.5307,33.4937,33.5011,382353.0
2016-03-10 15:45:00,45.21,45.23,45.19,45.2,256760.0,33.5011,33.5159,33.4863,33.4937,256760.0
2016-03-10 15:50:00,45.2,45.2,45.17,45.18,405299.0,33.4937,33.4937,33.4714,33.4788,405299.0
2016-03-10 15:55:00,45.18,45.26,45.12,45.25,848692.0,33.4788,33.5381,33.4344,33.5307,848692.0
2016-03-11 09:30:00,45.0,45.18,45.0,45.09,561401.0,33.6037,33.7381,33.6037,33.6709,561401.0
2016-03-11 09:35:00,45.08,45.13,45.04,45.12,378151.0,33.6634,33.7007,33.6335,33.6933,378151.0
2016-03-11 09:40:00,45.12,45.19,45.07,45.18,397212.0,33.6933,33.7455,33.6559,33.7381,397212.0
2016-03-11 09:45:00,45.18,45.19,45.09,45.1,319771.0,33.7381,33.7455,33.6709,33.6783,319771.0
2016-03-11 09:50:00,45.1,45.11,44.99,45.03,383208.0,33.6783,33.6858,33.5962,33.6261,383208.0
2016-03-11 09:55:00,45.03,45.07,45.02,45.03,101111.0,33.6261,33.6559,33.6186,33.6261,101111.0
2016-03-11 10:00:00,45.04,45.06,45.01,45.03,120833.0,33.6335,33.6485,33.6111,33.6261,120833.0
2016-03-11 10:05:00,45.03,45.03,44.94,44.96,182399.0,33.6261,33.6261,33.5589,33.5738,182399.0
2016-03-11 10:10:00,44.95,44.96,44.93,44.95,118825.0,33.5663,33.5738,33.5514,33.5663,118825.0
2016-03-11 10:15:00,44.94,45.0,44.94,44.99,146515.0,33.5589,33.6037,33.5589,33.5962,146515.0
2016-03-11 10:20:00,44.98,45.0,44.96,45.0,76914.0,33.5887,33.6037,33.5738,33.6037,76914.0
2016-03-11 10:25:00,45.0,45.0,44.96,44.97,93723.0,33.6037,33.6037,33.5738,33.5813,93723.0
2016-03-11 10:30:00,44.97,45.04,44.97,45.04,103181.0,33.5813,33.6335,33.5813,33.6335,103181.0
2016-03-11 10:35:00,45.04,45.06,45.03,45.04,96023.0,33.6335,33.6485,33.6261,33.6335,96023.0
2016-03-11 10:40:00,45.04,45.05,45.01,45.04,230323.0,33.6335,33.641,33.6111,33.6335,230323.0
2016-03-11 10:45:00,45.04,45.1,45.03,45.04,671641.0,33.6335,33.6783,33.6261,33.6335,671641.0
2016-03-11 10:50:00,45.05,45.07,45.02,45.05,96468.0,33.641,33.6559,33.6186,33.641,96468.0
2016-03-11 10:55:00,45.05,45.05,45.03,45.05,186553.0,33.641,33.641,33.6261,33.641,186553.0
2016-03-11 11:00:00,45.05,45.14,45.03,45.14,158073.0,33.641,33.7082,33.6261,33.7082,158073.0
2016-03-11 11:05:00,45.13,45.15,45.12,45.12,92754.0,33.7007,33.7157,33.6933,33.6933,92754.0
2016-03-11 11:10:00,45.13,45.16,45.09,45.09,133750.0,33.7007,33.7231,33.6709,33.6709,133750.0
2016-03-11 11:15:00,45.09,45.14,45.09,45.13,98992.0,33.6709,33.7082,33.6709,33.7007,98992.0
2016-03-11 11:20:00,45.14,45.14,45.11,45.12,76163.0,33.7082,33.7082,33.6858,33.6933,76163.0
2016-03-11 11:25:00,45.12,45.14,45.07,45.14,237694.0,33.6933,33.7082,33.6559,33.7082,237694.0
2016-03-11 11:30:00,45.14,45.14,45.08,45.09,119640.0,33.7082,33.7082,33.6634,33.6709,119640.0
2016-03-11 11:35:00,45.1,45.1,45.06,45.1,142974.0,33.6783,33.6783,33.6485,33.6783,142974.0
2016-03-11 11:40:00,45.1,45.11,45.07,45.07,146608.0,33.6783,33.6858,33.6559,33.6559,146608.0
2016-03-11 11:45:00,45.07,45.08,45.04,45.06,161179.0,33.6559,33.6634,33.6335,33.6485,161179.0
2016-03-11 11:50:00,45.06,45.06,45.03,45.04,75366.0,33.6485,33.6485,33.6261,33.6335,75366.0
2016-03-11 11:55:00,45.04,45.07,45.04,45.07,105599.0,33.6335,33.6559,33.6335,33.6559,105599.0
2016-03-11 12:00:00,45.07,45.11,45.06,45.1,76962.0,33.6559,33.6858,33.6485,33.6783,76962.0
2016-03-11 12:05:00,45.09,45.13,45.07,45.08,172761.0,33.6709,33.7007,33.6559,33.6634,172761.0
2016-03-11 12:10:00,45.09,45.1,45.06,45.07,141410.0,33.6709,33.6783,33.6485,33.6559,141410.0
2016-03-11 12:15:00,45.07,45.12,45.06,45.12,183190.0,33.6559,33.6933,33.6485,33.6933,183190.0
2016-03-11 12:20:00,45.11,45.13,45.09,45.11,108795.0,33.6858,33.7007,33.6709,33.6858,108795.0
2016-03-11 12:25:00,45.12,45.13,45.1,45.11,98732.0,33.6933,33.7007,33.6783,33.6858,98732.0
2016-03-11 12:30:00,45.11,45.12,45.09,45.12,71765.0,33.6858,33.6933,33.6709,33.6933,71765.0
2016-03-11 12:35:00,45.11,45.13,45.1,45.1,60156.0,33.6858,33.7007,33.6783,33.6783,60156.0
2016-03-11 12:40:00,45.11,45.12,45.09,45.12,86446.0,33.6858,33.6933,33.6709,33.6933,86446.0
2016-03-11 12:45:00,45.12,45.12,45.07,45.08,102382.0,33.6933,33.6933,33.6559,33.6634,102382.0
2016-03-11 12:50:00,45.08,45.11,45.07,45.1,42271.0,33.6634,33.6858,33.6559,33.6783,42271.0
2016-03-11 12:55:00,45.09,45.1,45.07,45.09,50605.0,33.6709,33.6783,33.6559,33.6709,50605.0
2016-03-11 13:00:00,45.08,45.09,45.02,45.03,108815.0,33.6634,33.6709,33.6186,33.6261,108815.0
2016-03-11 13:05:00,45.03,45.03,45.0,45.01,70757.0,33.6261,33.6261,33.6037,33.6111,70757.0
2016-03-11 13:10:00,45.01,45.02,45.0,45.01,54266.0,33.6111,33.6186,33.6037,33.6111,54266.0
2016-03-11 13:15:00,45.01,45.04,45.0,45.04,58747.0,33.6111,33.6335,33.6037,33.6335,58747.0
2016-03-11 13:20:00,45.04,45.04,45.0,45.02,61077.0,33.6335,33.6335,33.6037,33.6186,61077.0
2016-03-11 13:25:00,45.02,45.02,45.0,45.01,40081.0,33.6186,33.6186,33.6037,33.6111,40081.0
2016-03-11 13:30:00,45.01,45.03,45.0,45.01,44944.0,33.6111,33.6261,33.6037,33.6111,44944.0
2016-03-11 13:35:00,45.02,45.02,44.99,45.0,50253.0,33.6186,33.6186,33.5962,33.6037,50253.0
2016-03-11 13:40:00,45.01,45.03,45.0,45.03,42722.0,33.6111,33.6261,33.6037,33.6261,42722.0
2016-03-11 13:45:00,45.02,45.05,44.99,45.04,84202.0,33.6186,33.641,33.5962,33.6335,84202.0
2016-03-11 13:50:00,45.04,45.08,45.03,45.07,67170.0,33.6335,33.6634,33.6261,33.6559,67170.0
2016-03-11 13:55:00,45.07,45.1,45.06,45.09,88864.0,33.6559,33.6783,33.6485,33.6709,88864.0
2016-03-11 14:00:00,45.1,45.12,45.06,45.09,100454.0,33.6783,33.6933,33.6485,33.6709,100454.0
2016-03-11 14:05:00,45.09,45.09,45.06,45.07,188145.0,33.6709,33.6709,33.6485,33.6559,188145.0
2016-03-11 14:10:00,45.07,45.08,45.04,45.08,115571.0,33.6559,33.6634,33.6335,33.6634,115571.0
2016-03-11 14:15:00,45.08,45.09,45.06,45.08,135408.0,33.6634,33.6709,33.6485,33.6634,135408.0
2016-03-11 14:20:00,45.08,45.14,45.06,45.14,192409.0,33.6634,33.7082,33.6485,33.7082,192409.0
2016-03-11 14:25:00,45.14,45.16,45.12,45.15,153912.0,33.7082,33.7231,33.6933,33.7157,153912.0
2016-03-11 14:30:00,45.15,45.19,45.15,45.18,141641.0,33.7157,33.7455,33.7157,33.7381,141641.0
2016-03-11 14:35:00,45.18,45.18,45.15,45.15,96475.0,33.7381,33.7381,33.7157,33.7157,96475.0
2016-03-11 14:40:00,45.16,45.16,45.11,45.13,120381.0,33.7231,33.7231,33.6858,33.7007,120381.0
2016-03-11 14:45:00,45.13,45.17,45.12,45.15,181671.0,33.7007,33.7306,33.6933,33.7157,181671.0
2016-03-11 14:50:00,45.16,45.16,45.1,45.11,98975.0,33.7231,33.7231,33.6783,33.6858,98975.0
2016-03-11 14:55:00,45.1,45.12,45.06,45.11,122828.0,33.6783,33.6933,33.6485,33.6858,122828.0
2016-03-11 15:00:00,45.11,45.14,45.1,45.12,170492.0,33.6858,33.7082,33.6783,33.6933,170492.0
2016-03-11 15:05:00,45.13,45.16,45.1,45.15,125075.0,33.7007,33.7231,33.6783,33.7157,125075.0
2016-03-11 15:10:00,45.15,45.18,45.15,45.17,133372.0,33.7157,33.7381,33.7157,33.7306,133372.0
2016-03-11 15:15:00,45.17,45.18,45.15,45.17,110517.0,33.7306,33.7381,33.7157,33.7306,110517.0
2016-03-11 15:20:00,45.16,45.2,45.16,45.18,135332.0,33.7231,33.753,33.7231,33.7381,135332.0
2016-03-11 15:25:00,45.19,45.25,45.16,45.23,401432.0,33.7455,33.7904,33.7231,33.7754,401432.0
2016-03-11 15:30:00,45.23,45.25,45.2,45.23,260569.0,33.7754,33.7904,33.753,33.7754,260569.0
2016-03-11 15:35:00,45.24,45.24,45.18,45.22,379466.0,33.7829,33.7829,33.7381,33.768,379466.0
2016-03-11 15:40:00,45.22,45.25,45.2,45.25,203558.0,33.768,33.7904,33.753,33.7904,203558.0
2016-03-11 15:45:00,45.25,45.25,45.21,45.22,328732.0,33.7904,33.7904,33.7605,33.768,328732.0
2016-03-11 15:50:00,45.22,45.23,45.2,45.21,336907.0,33.768,33.7754,33.753,33.7605,336907.0
2016-03-11 15:55:00,45.2,45.21,45.16,45.19,1542854.0,33.753,33.7605,33.7231,33.7455,1542854.0
2016-03-14 09:30:00,45.04,45.31,45.04,45.28,672958.0,33.6335,33.8352,33.6335,33.8128,672958.0
2016-03-14 09:35:00,45.28,45.35,45.2,45.33,275449.0,33.8128,33.865,33.753,33.8501,275449.0
2016-03-14 09:40:00,45.34,45.38,45.32,45.36,478147.0,33.8576,33.8874,33.8426,33.8725,478147.0
2016-03-14 09:45:00,45.36,45.37,45.29,45.35,254410.0,33.8725,33.88,33.8202,33.865,254410.0
2016-03-14 09:50:00,45.35,45.38,45.32,45.38,276316.0,33.865,33.8874,33.8426,33.8874,276316.0
2016-03-14 09:55:00,45.37,45.39,45.35,45.38,266615.0,33.88,33.8949,33.865,33.8874,266615.0
2016-03-14 10:00:00,45.39,45.4,45.27,45.29,294756.0,33.8949,33.9024,33.8053,33.8202,294756.0
2016-03-14 10:05:00,45.29,45.29,45.19,45.26,236443.0,33.8202,33.8202,33.7455,33.7978,236443.0
2016-03-14 10:10:00,45.26,45.3,45.26,45.3,159011.0,33.7978,33.8277,33.7978,33.8277,159011.0
2016-03-14 10:15:00,45.3,45.35,45.29,45.35,316174.0,33.8277,33.865,33.8202,33.865,316174.0
2016-03-14 10:20:00,45.35,45.35,45.31,45.33,82461.0,33.865,33.865,33.8352,33.8501,82461.0
2016-03-14 10:25:00,45.33,45.34,45.3,45.34,96565.0,33.8501,33.8576,33.8277,33.8576,96565.0
2016-03-14 10:30:00,45.34,45.34,45.29,45.3,91555.0,33.8576,33.8576,33.8202,33.8277,91555.0
2016-03-14 10:35:00,45.3,45.31,45.22,45.27,236001.0,33.8277,33.8352,33.768,33.8053,236001.0
2016-03-14 10:40:00,45.28,45.3,45.25,45.29,103787.0,33.8128,33.8277,33.7904,33.8202,103787.0
2016-03-14 10:45:00,45.29,45.35,45.27,45.28,59218.0,33.8202,33.865,33.8053,33.8128,59218.0
2016-03-14 10:50:00,45.28,45.29,45.24,45.25,116548.0,33.8128,33.8202,33.7829,33.7904,116548.0
2016-03-14 10:55:00,45.25,45.28,45.2,45.26,153476.0,33.7904,33.8128,33.753,33.7978,153476.0
2016-03-14 11:00:00,45.26,45.29,45.25,45.28,36743.0,33.7978,33.8202,33.7904,33.8128,36743.0
2016-03-14 11:05:00,45.29,45.31,45.25,45.28,74466.0,33.8202,33.8352,33.7904,33.8128,74466.0
2016-03-14 11:10:00,45.28,45.33,45.27,45.32,75459.0,33.8128,33.8501,33.8053,33.8426,75459.0
2016-03-14 11:15:00,45.32,45.33,45.3,45.32,137877.0,33.8426,33.8501,33.8277,33.8426,137877.0
2016-03-14 11:20:00,45.32,45.35,45.32,45.34,107921.0,33.8426,33.865,33.8426,33.8576,107921.0
2016-03-14 11:25:00,45.34,45.35,45.32,45.34,89576.0,33.8576,33.865,33.8426,33.8576,89576.0
2016-03-14 11:30:00,45.33,45.34,45.27,45.27,81288.0,33.8501,33.8576,33.8053,33.8053,81288.0
2016-03-14 11:35:00,45.27,45.31,45.25,45.3,84446.0,33.8053,33.8352,33.7904,33.8277,84446.0
2016-03-14 11:40:00,45.3,45.33,45.28,45.3,106502.0,33.8277,33.8501,33.8128,33.8277,106502.0
2016-03-14 11:45:00,45.3,45.32,45.26,45.26,163861.0,33.8277,33.8426,33.7978,33.7978,163861.0
2016-03-14 11:50:00,45.27,45.32,45.26,45.29,199255.0,33.8053,33.8426,33.7978,33.8202,199255.0
2016-03-14 11:55:00,45.29,45.32,45.28,45.32,77935.0,33.8202,33.8426,33.8128,33.8426,77935.0
2016-03-14 12:00:00,45.32,45.34,45.29,45.3,97286.0,33.8426,33.8576,33.8202,33.8277,97286.0
2016-03-14 12:05:00,45.29,45.32,45.28,45.31,55535.0,33.8202,33.8426,33.8128,33.8352,55535.0
2016-03-14 12:10:00,45.31,45.32,45.29,45.31,125631.0,33.8352,33.8426,33.8202,33.8352,125631.0
2016-03-14 12:15:00,45.3,45.35,45.3,45.35,68641.0,33.8277,33.865,33.8277,33.865,68641.0
2016-03-14 12:20:00,45.35,45.37,45.31,45.32,97761.0,33.865,33.88,33.8352,33.8426,97761.0
2016-03-14 12:25:00,45.31,45.34,45.29,45.3,102862.0,33.8352,33.8576,33.8202,33.8277,102862.0
2016-03-14 12:30:00,45.3,45.34,45.3,45.33,62214.0,33.8277,33.8576,33.8277,33.8501,62214.0
2016-03-14 12:35:00,45.34,45.34,45.3,45.31,125358.0,33.8576,33.8576,33.8277,33.8352,125358.0
2016-03-14 12:40:00,45.32,45.35,45.31,45.35,236706.0,33.8426,33.865,33.8352,33.865,236706.0
2016-03-14 12:45:00,45.34,45.38,45.33,45.38,144281.0,33.8576,33.8874,33.8501,33.8874,144281.0
2016-03-14 12:50:00,45.38,45.4,45.37,45.39,122048.0,33.8874,33.9024,33.88,33.8949,122048.0
2016-03-14 12:55:00,45.39,45.42,45.38,45.41,125511.0,33.8949,33.9173,33.8874,33.9098,125511.0
2016-03-14 13:00:00,45.41,45.42,45.35,45.36,62630.0,33.9098,33.9173,33.865,33.8725,62630.0
2016-03-14 13:05:00,45.36,45.38,45.34,45.35,102563.0,33.8725,33.8874,33.8576,33.865,102563.0
2016-03-14 13:10:00,45.35,45.37,45.33,45.33,52806.0,33.865,33.88,33.8501,33.8501,52806.0
2016-03-14 13:15:00,45.33,45.36,45.33,45.36,46629.0,33.8501,33.8725,33.8501,33.8725,46629.0
2016-03-14 13:20:00,45.35,45.36,45.32,45.32,56811.0,33.865,33.8725,33.8426,33.8426,56811.0
2016-03-14 13:25:00,45.32,45.32,45.28,45.29,114608.0,33.8426,33.8426,33.8128,33.8202,114608.0
2016-03-14 13:30:00,45.29,45.31,45.27,45.27,52997.0,33.8202,33.8352,33.8053,33.8053,52997.0
2016-03-14 13:35:00,45.28,45.3,45.27,45.29,49196.0,33.8128,33.8277,33.8053,33.8202,49196.0
2016-03-14 13:40:00,45.28,45.31,45.28,45.28,71951.0,33.8128,33.8352,33.8128,33.8128,71951.0
2016-03-14 13:45:00,45.29,45.29,45.26,45.27,68531.0,33.8202,33.8202,33.7978,33.8053,68531.0
2016-03-14 13:50:00,45.27,45.29,45.26,45.27,52453.0,33.8053,33.8202,33.7978,33.8053,52453.0
2016-03-14 13:55:00,45.27,45.28,45.26,45.27,75529.0,33.8053,33.8128,33.7978,33.8053,75529.0
2016-03-14 14:00:00,45.26,45.27,45.25,45.26,44971.0,33.7978,33.8053,33.7904,33.7978,44971.0
2016-03-14 14:05:00,45.26,45.26,45.23,45.25,100061.0,33.7978,33.7978,33.7754,33.7904,100061.0
2016-03-14 14:10:00,45.25,45.26,45.2,45.21,72657.0,33.7904,33.7978,33.753,33.7605,72657.0
2016-03-14 14:15:00,45.2,45.21,45.19,45.21,105930.0,33.753,33.7605,33.7455,33.7605,105930.0
2016-03-14 14:20:00,45.21,45.22,45.19,45.22,217285.0,33.7605,33.768,33.7455,33.768,217285.0
2016-03-14 14:25:00,45.22,45.26,45.21,45.26,90057.0,33.768,33.7978,33.7605,33.7978,90057.0
2016-03-14 14:30:00,45.26,45.28,45.25,45.27,75820.0,33.7978,33.8128,33.7904,33.8053,75820.0
2016-03-14 14:35:00,45.27,45.3,45.24,45.3,155662.0,33.8053,33.8277,33.7829,33.8277,155662.0
2016-03-14 14:40:00,45.3,45.34,45.29,45.31,119652.0,33.8277,33.8576,33.8202,33.8352,119652.0
2016-03-14 14:45:00,45.32,45.36,45.31,45.36,126355.0,33.8426,33.8725,33.8352,33.8725,126355.0
2016-03-14 14:50:00,45.36,45.36,45.33,45.33,77428.0,33.8725,33.8725,33.8501,33.8501,77428.0
2016-03-14 14:55:00,45.33,45.37,45.33,45.36,104185.0,33.8501,33.88,33.8501,33.8725,104185.0
2016-03-14 15:00:00,45.36,45.37,45.34,45.36,141662.0,33.8725,33.88,33.8576,33.8725,141662.0
2016-03-14 15:05:00,45.34,45.39,45.34,45.38,99245.0,33.8576,33.8949,33.8576,33.8874,99245.0
2016-03-14 15:10:00,45.37,45.39,45.36,45.39,117706.0,33.88,33.8949,33.8725,33.8949,117706.0
2016-03-14 15:15:00,45.38,45.4,45.36,45.36,115010.0,33.8874,33.9024,33.8725,33.8725,115010.0
2016-03-14 15:20:00,45.36,45.38,45.35,45.37,132986.0,33.8725,33.8874,33.865,33.88,132986.0
2016-03-14 15:25:00,45.37,45.4,45.36,45.4,227702.0,33.88,33.9024,33.8725,33.9024,227702.0
2016-03-14 15:30:00,45.4,45.4,45.36,45.37,88037.0,33.9024,33.9024,33.8725,33.88,88037.0
2016-03-14 15:35:00,45.37,45.4,45.36,45.4,125678.0,33.88,33.9024,33.8725,33.9024,125678.0
2016-03-14 15:40:00,45.4,45.4,45.37,45.38,127824.0,33.9024,33.9024,33.88,33.8874,127824.0
2016-03-14 15:45:00,45.38,45.4,45.37,45.37,240342.0,33.8874,33.9024,33.88,33.88,240342.0
2016-03-14 15:50:00,45.37,45.38,45.32,45.33,273611.0,33.88,33.8874,33.8426,33.8501,273611.0
2016-03-14 15:55:00,45.32,45.37,45.28,45.28,699015.0,33.8426,33.88,33.8128,33.8128,699015.0
2016-03-15 09:30:00,45.08,45.19,45.07,45.1,464561.0,33.6634,33.7455,33.6559,33.6783,464561.0
2016-03-15 09:35:00,45.11,45.28,45.1,45.23,218993.0,33.6858,33.8128,33.6783,33.7754,218993.0
2016-03-15 09:40:00,45.23,45.29,45.22,45.23,182950.0,33.7754,33.8202,33.768,33.7754,182950.0
2016-03-15 09:45:00,45.23,45.26,45.18,45.2,140519.0,33.7754,33.7978,33.7381,33.753,140519.0
2016-03-15 09:50:00,45.21,45.28,45.2,45.25,97008.0,33.7605,33.8128,33.753,33.7904,97008.0
2016-03-15 09:55:00,45.24,45.25,45.18,45.22,88242.0,33.7829,33.7904,33.7381,33.768,88242.0
2016-03-15 10:00:00,45.21,45.29,45.21,45.29,133481.0,33.7605,33.8202,33.7605,33.8202,133481.0
2016-03-15 10:05:00,45.28,45.37,45.27,45.37,275699.0,33.8128,33.88,33.8053,33.88,275699.0
2016-03-15 10:10:00,45.37,45.4,45.36,45.38,115937.0,33.88,33.9024,33.8725,33.8874,115937.0
2016-03-15 10:15:00,45.38,45.44,45.38,45.42,227345.0,33.8874,33.9322,33.8874,33.9173,227345.0
2016-03-15 10:20:00,45.43,45.48,45.42,45.45,234402.0,33.9248,33.9621,33.9173,33.9397,234402.0
2016-03-15 10:25:00,45.45,45.48,45.43,45.45,398431.0,33.9397,33.9621,33.9248,33.9397,398431.0
2016-03-15 10:30:00,45.45,45.5,45.45,45.49,200278.0,33.9397,33.977,33.9397,33.9696,200278.0
2016-03-15 10:35:00,45.49,45.56,45.47,45.56,406456.0,33.9696,34.0218,33.9546,34.0218,406456.0
2016-03-15 10:40:00,45.56,45.56,45.5,45.51,175371.0,34.0218,34.0218,33.977,33.9845,175371.0
2016-03-15 10:45:00,45.52,45.56,45.51,45.56,154061.0,33.992,34.0218,33.9845,34.0218,154061.0
2016-03-15 10:50:00,45.56,45.56,45.52,45.52,99497.0,34.0218,34.0218,33.992,33.992,99497.0
2016-03-15 10:55:00,45.52,45.56,45.51,45.55,106838.0,33.992,34.0218,33.9845,34.0144,106838.0
2016-03-15 11:00:00,45.55,45.56,45.51,45.53,85815.0,34.0144,34.0218,33.9845,33.9994,85815.0
2016-03-15 11:05:00,45.54,45.55,45.5,45.51,111960.0,34.0069,34.0144,33.977,33.9845,111960.0
2016-03-15 11:10:00,45.51,45.52,45.46,45.47,106026.0,33.9845,33.992,33.9472,33.9546,106026.0
2016-03-15 11:15:00,45.47,45.49,45.44,45.48,79585.0,33.9546,33.9696,33.9322,33.9621,79585.0
2016-03-15 11:20:00,45.48,45.51,45.45,45.51,192050.0,33.9621,33.9845,33.9397,33.9845,192050.0
2016-03-15 11:25:00,45.5,45.51,45.43,45.45,417840.0,33.977,33.9845,33.9248,33.9397,417840.0
2016-03-15 11:30:00,45.45,45.46,45.41,45.41,107811.0,33.9397,33.9472,33.9098,33.9098,107811.0
2016-03-15 11:35:00,45.41,45.42,45.39,45.4,110076.0,33.9098,33.9173,33.8949,33.9024,110076.0
2016-03-15 11:40:00,45.39,45.41,45.37,45.4,75247.0,33.8949,33.9098,33.88,33.9024,75247.0
2016-03-15 11:45:00,45.4,45.4,45.37,45.38,91559.0,33.9024,33.9024,33.88,33.8874,91559.0
2016-03-15 11:50:00,45.39,45.41,45.38,45.38,204538.0,33.8949,33.9098,33.8874,33.8874,204538.0
2016-03-15 11:55:00,45.37,45.38,45.36,45.36,106565.0,33.88,33.8874,33.8725,33.8725,106565.0
2016-03-15 12:00:00,45.35,45.37,45.33,45.34,98350.0,33.865,33.88,33.8501,33.8576,98350.0
2016-03-15 12:05:00,45.34,45.37,45.33,45.34,121292.0,33.8576,33.88,33.8501,33.8576,121292.0
2016-03-15 12:10:00,45.35,45.4,45.34,45.35,94316.0,33.865,33.9024,33.8576,33.865,94316.0
2016-03-15 12:15:00,45.35,45.37,45.32,45.35,150553.0,33.865,33.88,33.8426,33.865,150553.0
2016-03-15 12:20:00,45.36,45.38,45.34,45.35,112925.0,33.8725,33.8874,33.8576,33.865,112925.0
2016-03-15 12:25:00,45.35,45.36,45.33,45.36,141952.0,33.865,33.8725,33.8501,33.8725,141952.0
2016-03-15 12:30:00,45.36,45.37,45.33,45.33,75181.0,33.8725,33.88,33.8501,33.8501,75181.0
2016-03-15 12:35:00,45.34,45.36,45.33,45.34,180851.0,33.8576,33.8725,33.8501,33.8576,180851.0
2016-03-15 12:40:00,45.34,45.35,45.34,45.34,164892.0,33.8576,33.865,33.8576,33.8576,164892.0
2016-03-15 12:45:00,45.34,45.35,45.32,45.32,70915.0,33.8576,33.865,33.8426,33.8426,70915.0
2016-03-15 12:50:00,45.33,45.33,45.31,45.32,109973.0,33.8501,33.8501,33.8352,33.8426,109973.0
2016-03-15 12:55:00,45.32,45.32,45.3,45.31,50727.0,33.8426,33.8426,33.8277,33.8352,50727.0
2016-03-15 13:00:00,45.3,45.31,45.3,45.3,38257.0,33.8277,33.8352,33.8277,33.8277,38257.0
2016-03-15 13:05:00,45.31,45.31,45.29,45.3,84495.0,33.8352,33.8352,33.8202,33.8277,84495.0
2016-03-15 13:10:00,45.3,45.31,45.3,45.3,60546.0,33.8277,33.8352,33.8277,33.8277,60546.0
2016-03-15 13:15:00,45.31,45.31,45.3,45.3,51793.0,33.8352,33.8352,33.8277,33.8277,51793.0
2016-03-15 13:20:00,45.3,45.31,45.3,45.3,40968.0,33.8277,33.8352,33.8277,33.8277,40968.0
2016-03-15 13:25:00,45.3,45.31,45.28,45.3,117632.0,33.8277,33.8352,33.8128,33.8277,117632.0
2016-03-15 13:30:00,45.3,45.33,45.29,45.31,393805.0,33.8277,33.8501,33.8202,33.8352,393805.0
2016-03-15 13:35:00,45.31,45.32,45.28,45.29,70842.0,33.8352,33.8426,33.8128,33.8202,70842.0
2016-03-15 13:40:00,45.29,45.3,45.28,45.29,39319.0,33.8202,33.8277,33.8128,33.8202,39319.0
2016-03-15 13:45:00,45.29,45.29,45.26,45.27,87566.0,33.8202,33.8202,33.7978,33.8053,87566.0
2016-03-15 13:50:00,45.27,45.3,45.26,45.3,76382.0,33.8053,33.8277,33.7978,33.8277,76382.0
2016-03-15 13:55:00,45.29,45.3,45.28,45.28,48816.0,33.8202,33.8277,33.8128,33.8128,48816.0
2016-03-15 14:00:00,45.29,45.3,45.28,45.3,47582.0,33.8202,33.8277,33.8128,33.8277,47582.0
2016-03-15 14:05:00,45.3,45.31,45.29,45.3,77615.0,33.8277,33.8352,33.8202,33.8277,77615.0
2016-03-15 14:10:00,45.3,45.32,45.29,45.32,158042.0,33.8277,33.8426,33.8202,33.8426,158042.0
2016-03-15 14:15:00,45.32,45.33,45.31,45.33,58157.0,33.8426,33.8501,33.8352,33.8501,58157.0
2016-03-15 14:20:00,45.33,45.34,45.26,45.27,236081.0,33.8501,33.8576,33.7978,33.8053,236081.0
2016-03-15 14:25:00,45.26,45.3,45.26,45.27,93977.0,33.7978,33.8277,33.7978,33.8053,93977.0
2016-03-15 14:30:00,45.27,45.33,45.26,45.33,182715.0,33.8053,33.8501,33.7978,33.8501,182715.0
2016-03-15 14:35:00,45.33,45.39,45.33,45.36,242763.0,33.8501,33.8949,33.8501,33.8725,242763.0
2016-03-15 14:40:00,45.36,45.39,45.34,45.38,86520.0,33.8725,33.8949,33.8576,33.8874,86520.0
2016-03-15 14:45:00,45.38,45.39,45.36,45.38,107324.0,33.8874,33.8949,33.8725,33.8874,107324.0
2016-03-15 14:50:00,45.38,45.41,45.38,45.41,122792.0,33.8874,33.9098,33.8874,33.9098,122792.0
2016-03-15 14:55:00,45.41,45.41,45.37,45.39,52250.0,33.9098,33.9098,33.88,33.8949,52250.0
2016-03-15 15:00:00,45.39,45.41,45.36,45.36,154648.0,33.8949,33.9098,33.8725,33.8725,154648.0
2016-03-15 15:05:00,45.37,45.37,45.34,45.35,75809.0,33.88,33.88,33.8576,33.865,75809.0
2016-03-15 15:10:00,45.35,45.37,45.34,45.35,151346.0,33.865,33.88,33.8576,33.865,151346.0
2016-03-15 15:15:00,45.36,45.37,45.34,45.36,73549.0,33.8725,33.88,33.8576,33.8725,73549.0
2016-03-15 15:20:00,45.36,45.36,45.31,45.31,76526.0,33.8725,33.8725,33.8352,33.8352,76526.0
2016-03-15 15:25:00,45.32,45.32,45.29,45.3,128211.0,33.8426,33.8426,33.8202,33.8277,128211.0
2016-03-15 15:30:00,45.3,45.3,45.23,45.25,299905.0,33.8277,33.8277,33.7754,33.7904,299905.0
2016-03-15 15:35:00,45.25,45.26,45.23,45.25,125875.0,33.7904,33.7978,33.7754,33.7904,125875.0
2016-03-15 15:40:00,45.25,45.28,45.21,45.22,221130.0,33.7904,33.8128,33.7605,33.768,221130.0
2016-03-15 15:45:00,45.22,45.22,45.18,45.2,299613.0,33.768,33.768,33.7381,33.753,299613.0
2016-03-15 15:50:00,45.2,45.25,45.19,45.23,236642.0,33.753,33.7904,33.7455,33.7754,236642.0
2016-03-15 15:55:00,45.23,45.26,45.21,45.24,1102269.0,33.7754,33.7978,33.7605,33.7829,1102269.0
2016-03-16 09:30:00,45.05,45.16,44.94,44.99,510702.0,33.641,33.7231,33.5589,33.5962,510702.0
2016-03-16 09:35:00,44.98,45.04,44.95,44.95,144797.0,33.5887,33.6335,33.5663,33.5663,144797.0
2016-03-16 09:40:00,44.95,44.98,44.88,44.91,262652.0,33.5663,33.5887,33.5141,33.5365,262652.0
2016-03-16 09:45:00,44.91,44.91,44.85,44.86,96253.0,33.5365,33.5365,33.4917,33.4991,96253.0
2016-03-16 09:50:00,44.85,44.9,44.85,44.87,131702.0,33.4917,33.529,33.4917,33.5066,131702.0
2016-03-16 09:55:00,44.87,44.88,44.77,44.79,271106.0,33.5066,33.5141,33.4319,33.4469,271106.0
2016-03-16 10:00:00,44.79,44.82,44.75,44.82,177957.0,33.4469,33.4693,33.417,33.4693,177957.0
2016-03-16 10:05:00,44.81,44.83,44.78,44.81,113810.0,33.4618,33.4767,33.4394,33.4618,113810.0
2016-03-16 10:10:00,44.81,44.82,44.78,44.8,121412.0,33.4618,33.4693,33.4394,33.4543,121412.0
2016-03-16 10:15:00,44.8,44.82,44.79,44.81,68243.0,33.4543,33.4693,33.4469,33.4618,68243.0
2016-03-16 10:20:00,44.8,44.84,44.75,44.75,342741.0,33.4543,33.4842,33.417,33.417,342741.0
2016-03-16 10:25:00,44.75,44.76,44.71,44.72,207813.0,33.417,33.4244,33.3871,33.3946,207813.0
2016-03-16 10:30:00,44.72,44.72,44.63,44.64,294991.0,33.3946,33.3946,33.3274,33.3348,294991.0
2016-03-16 10:35:00,44.64,44.66,44.62,44.65,150749.0,33.3348,33.3498,33.3199,33.3423,150749.0
2016-03-16 10:40:00,44.65,44.68,44.62,44.63,272257.0,33.3423,33.3647,33.3199,33.3274,272257.0
2016-03-16 10:45:00,44.63,44.65,44.6,44.65,194799.0,33.3274,33.3423,33.305,33.3423,194799.0
2016-03-16 10:50:00,44.64,44.65,44.59,44.59,125196.0,33.3348,33.3423,33.2975,33.2975,125196.0
2016-03-16 10:55:00,44.6,44.6,44.55,44.59,202698.0,33.305,33.305,33.2676,33.2975,202698.0
2016-03-16 11:00:00,44.59,44.64,44.59,44.6,175986.0,33.2975,33.3348,33.2975,33.305,175986.0
2016-03-16 11:05:00,44.6,44.64,44.6,44.64,81236.0,33.305,33.3348,33.305,33.3348,81236.0
2016-03-16 11:10:00,44.64,44.64,44.63,44.64,64938.0,33.3348,33.3348,33.3274,33.3348,64938.0
2016-03-16 11:15:00,44.63,44.64,44.63,44.64,112364.0,33.3274,33.3348,33.3274,33.3348,112364.0
2016-03-16 11:20:00,44.64,44.67,44.63,44.67,159923.0,33.3348,33.3572,33.3274,33.3572,159923.0
2016-03-16 11:25:00,44.67,44.67,44.64,44.66,96644.0,33.3572,33.3572,33.3348,33.3498,96644.0
2016-03-16 11:30:00,44.66,44.71,44.65,44.71,140646.0,33.3498,33.3871,33.3423,33.3871,140646.0
2016-03-16 11:35:00,44.7,44.7,44.66,44.66,60995.0,33.3796,33.3796,33.3498,33.3498,60995.0
2016-03-16 11:40:00,44.66,44.71,44.66,44.7,63635.0,33.3498,33.3871,33.3498,33.3796,63635.0
2016-03-16 11:45:00,44.71,44.73,44.7,44.73,63122.0,33.3871,33.402,33.3796,33.402,63122.0
2016-03-16 11:50:00,44.72,44.75,44.72,44.72,278858.0,33.3946,33.417,33.3946,33.3946,278858.0
2016-03-16 11:55:00,44.73,44.74,44.72,44.73,156464.0,33.402,33.4095,33.3946,33.402,156464.0
2016-03-16 12:00:00,44.72,44.73,44.71,44.71,89439.0,33.3946,33.402,33.3871,33.3871,89439.0
2016-03-16 12:05:00,44.71,44.71,44.68,44.68,159744.0,33.3871,33.3871,33.3647,33.3647,159744.0
2016-03-16 12:10:00,44.69,44.72,44.68,44.7,98693.0,33.3722,33.3946,33.3647,33.3796,98693.0
2016-03-16 12:15:00,44.7,44.75,44.7,44.75,91477.0,33.3796,33.417,33.3796,33.417,91477.0
2016-03-16 12:20:00,44.75,44.78,44.73,44.78,146112.0,33.417,33.4394,33.402,33.4394,146112.0
2016-03-16 12:25:00,44.78,44.8,44.77,44.78,161936.0,33.4394,33.4543,33.4319,33.4394,161936.0
2016-03-16 12:30:00,44.78,44.8,44.74,44.79,188841.0,33.4394,33.4543,33.4095,33.4469,188841.0
2016-03-16 12:35:00,44.79,44.8,44.74,44.77,104509.0,33.4469,33.4543,33.4095,33.4319,104509.0
2016-03-16 12:40:00,44.77,44.78,44.73,44.73,109638.0,33.4319,33.4394,33.402,33.402,109638.0
2016-03-16 12:45:00,44.73,44.74,44.73,44.73,46785.0,33.402,33.4095,33.402,33.402,46785.0
2016-03-16 12:50:00,44.74,44.74,44.73,44.73,38438.0,33.4095,33.4095,33.402,33.402,38438.0
2016-03-16 12:55:00,44.73,44.74,44.71,44.73,126855.0,33.402,33.4095,33.3871,33.402,126855.0
2016-03-16 13:00:00,44.73,44.75,44.73,44.75,66137.0,33.402,33.417,33.402,33.417,66137.0
2016-03-16 13:05:00,44.74,44.77,44.73,44.74,55940.0,33.4095,33.4319,33.402,33.4095,55940.0
2016-03-16 13:10:00,44.73,44.74,44.7,44.71,48195.0,33.402,33.4095,33.3796,33.3871,48195.0
2016-03-16 13:15:00,44.71,44.74,44.68,44.69,105896.0,33.3871,33.4095,33.3647,33.3722,105896.0
2016-03-16 13:20:00,44.68,44.71,44.68,44.69,45993.0,33.3647,33.3871,33.3647,33.3722,45993.0
2016-03-16 13:25:00,44.7,44.74,44.69,44.73,62103.0,33.3796,33.4095,33.3722,33.402,62103.0
2016-03-16 13:30:00,44.74,44.74,44.72,44.73,71549.0,33.4095,33.4095,33.3946,33.402,71549.0
2016-03-16 13:35:00,44.73,44.73,44.7,44.71,62452.0,33.402,33.402,33.3796,33.3871,62452.0
2016-03-16 13:40:00,44.7,44.77,44.7,44.74,181541.0,33.3796,33.4319,33.3796,33.4095,181541.0
2016-03-16 13:45:00,44.73,44.8,44.73,44.75,137796.0,33.402,33.4543,33.402,33.417,137796.0
2016-03-16 13:50:00,44.75,44.76,44.73,44.74,91103.0,33.417,33.4244,33.402,33.4095,91103.0
2016-03-16 13:55:00,44.75,44.78,44.69,44.77,146795.0,33.417,33.4394,33.3722,33.4319,146795.0
2016-03-16 14:00:00,44.77,45.14,44.69,44.98,787975.0,33.4319,33.7082,33.3722,33.5887,787975.0
2016-03-16 14:05:00,44.98,45.01,44.89,45.0,340646.0,33.5887,33.6111,33.5215,33.6037,340646.0
2016-03-16 14:10:00,44.99,45.09,44.96,44.97,266195.0,33.5962,33.6709,33.5738,33.5813,266195.0
2016-03-16 14:15:00,44.97,44.98,44.91,44.95,211184.0,33.5813,33.5887,33.5365,33.5663,211184.0
2016-03-16 14:20:00,44.95,45.0,44.94,44.96,242197.0,33.5663,33.6037,33.5589,33.5738,242197.0
2016-03-16 14:25:00,44.96,45.08,44.96,45.04,295111.0,33.5738,33.6634,33.5738,33.6335,295111.0
2016-03-16 14:30:00,45.03,45.05,44.98,44.98,134769.0,33.6261,33.641,33.5887,33.5887,134769.0
2016-03-16 14:35:00,44.99,45.03,44.95,45.03,131349.0,33.5962,33.6261,33.5663,33.6261,131349.0
2016-03-16 14:40:00,45.03,45.1,45.02,45.06,175646.0,33.6261,33.6783,33.6186,33.6485,175646.0
2016-03-16 14:45:00,45.07,45.1,45.06,45.08,138328.0,33.6559,33.6783,33.6485,33.6634,138328.0
2016-03-16 14:50:00,45.07,45.07,45.03,45.05,97715.0,33.6559,33.6559,33.6261,33.641,97715.0
2016-03-16 14:55:00,45.05,45.06,44.99,45.0,153415.0,33.641,33.6485,33.5962,33.6037,153415.0
2016-03-16 15:00:00,45.0,45.05,44.99,45.02,168859.0,33.6037,33.641,33.5962,33.6186,168859.0
2016-03-16 15:05:00,45.03,45.05,45.0,45.01,184292.0,33.6261,33.641,33.6037,33.6111,184292.0
2016-03-16 15:10:00,45.01,45.03,44.94,45.02,366869.0,33.6111,33.6261,33.5589,33.6186,366869.0
2016-03-16 15:15:00,45.02,45.06,45.0,45.02,160162.0,33.6186,33.6485,33.6037,33.6186,160162.0
2016-03-16 15:20:00,45.03,45.06,44.99,45.02,135982.0,33.6261,33.6485,33.5962,33.6186,135982.0
2016-03-16 15:25:00,45.01,45.11,45.01,45.08,151970.0,33.6111,33.6858,33.6111,33.6634,151970.0
2016-03-16 15:30:00,45.08,45.11,45.06,45.1,144393.0,33.6634,33.6858,33.6485,33.6783,144393.0
2016-03-16 15:35:00,45.1,45.16,45.09,45.16,258099.0,33.6783,33.7231,33.6709,33.7231,258099.0
2016-03-16 15:40:00,45.16,45.17,45.13,45.13,309927.0,33.7231,33.7306,33.7007,33.7007,309927.0
2016-03-16 15:45:00,45.13,45.14,45.1,45.13,188978.0,33.7007,33.7082,33.6783,33.7007,188978.0
2016-03-16 15:50:00,45.12,45.13,45.08,45.09,273601.0,33.6933,33.7007,33.6634,33.6709,273601.0
2016-03-16 15:55:00,45.09,45.1,45.04,45.06,747849.0,33.6709,33.6783,33.6335,33.6485,747849.0
2016-03-17 09:30:00,45.05,45.1,44.99,45.0,337460.0,33.641,33.6783,33.5962,33.6037,337460.0
2016-03-17 09:35:00,45.0,45.08,44.96,45.04,263997.0,33.6037,33.6634,33.5738,33.6335,263997.0
2016-03-17 09:40:00,45.05,45.06,45.0,45.02,217815.0,33.641,33.6485,33.6037,33.6186,217815.0
2016-03-17 09:45:00,45.02,45.07,45.0,45.03,186355.0,33.6186,33.6559,33.6037,33.6261,186355.0
2016-03-17 09:50:00,45.04,45.12,45.04,45.11,190041.0,33.6335,33.6933,33.6335,33.6858,190041.0
2016-03-17 09:55:00,45.1,45.12,45.09,45.1,116336.0,33.6783,33.6933,33.6709,33.6783,116336.0
2016-03-17 10:00:00,45.11,45.12,45.09,45.12,169246.0,33.6858,33.6933,33.6709,33.6933,169246.0
2016-03-17 10:05:00,45.11,45.21,45.11,45.21,273548.0,33.6858,33.7605,33.6858,33.7605,273548.0
2016-03-17 10:10:00,45.21,45.22,45.2,45.21,146712.0,33.7605,33.768,33.753,33.7605,146712.0
2016-03-17 10:15:00,45.21,45.22,45.19,45.22,100628.0,33.7605,33.768,33.7455,33.768,100628.0
2016-03-17 10:20:00,45.22,45.23,45.2,45.23,106530.0,33.768,33.7754,33.753,33.7754,106530.0
2016-03-17 10:25:00,45.23,45.34,45.23,45.34,235251.0,33.7754,33.8576,33.7754,33.8576,235251.0
2016-03-17 10:30:00,45.34,45.35,45.33,45.34,95393.0,33.8576,33.865,33.8501,33.8576,95393.0
2016-03-17 10:35:00,45.34,45.38,45.34,45.38,83056.0,33.8576,33.8874,33.8576,33.8874,83056.0
2016-03-17 10:40:00,45.38,45.44,45.37,45.44,149376.0,33.8874,33.9322,33.88,33.9322,149376.0
2016-03-17 10:45:00,45.44,45.49,45.43,45.48,282448.0,33.9322,33.9696,33.9248,33.9621,282448.0
2016-03-17 10:50:00,45.48,45.49,45.42,45.44,265361.0,33.9621,33.9696,33.9173,33.9322,265361.0
2016-03-17 10:55:00,45.43,45.45,45.41,45.41,108711.0,33.9248,33.9397,33.9098,33.9098,108711.0
2016-03-17 11:00:00,45.41,45.47,45.4,45.45,127141.0,33.9098,33.9546,33.9024,33.9397,127141.0
2016-03-17 11:05:00,45.45,45.48,45.44,45.48,90406.0,33.9397,33.9621,33.9322,33.9621,90406.0
2016-03-17 11:10:00,45.48,45.48,45.44,45.45,107478.0,33.9621,33.9621,33.9322,33.9397,107478.0
2016-03-17 11:15:00,45.45,45.47,45.43,45.43,263230.0,33.9397,33.9546,33.9248,33.9248,263230.0
2016-03-17 11:20:00,45.43,45.45,45.43,45.45,83343.0,33.9248,33.9397,33.9248,33.9397,83343.0
2016-03-17 11:25:00,45.44,45.5,45.44,45.48,129245.0,33.9322,33.977,33.9322,33.9621,129245.0
2016-03-17 11:30:00,45.48,45.54,45.46,45.52,310169.0,33.9621,34.0069,33.9472,33.992,310169.0
2016-03-17 11:35:00,45.52,45.53,45.49,45.52,147103.0,33.992,33.9994,33.9696,33.992,147103.0
2016-03-17 11:40:00,45.52,45.54,45.5,45.54,87013.0,33.992,34.0069,33.977,34.0069,87013.0
2016-03-17 11:45:00,45.54,45.57,45.53,45.57,195340.0,34.0069,34.0293,33.9994,34.0293,195340.0
2016-03-17 11:50:00,45.56,45.57,45.55,45.55,41416.0,34.0218,34.0293,34.0144,34.0144,41416.0
2016-03-17 11:55:00,45.56,45.59,45.55,45.59,81674.0,34.0218,34.0442,34.0144,34.0442,81674.0
2016-03-17 12:00:00,45.58,45.59,45.55,45.57,270011.0,34.0368,34.0442,34.0144,34.0293,270011.0
2016-03-17 12:05:00,45.57,45.58,45.53,45.54,98292.0,34.0293,34.0368,33.9994,34.0069,98292.0
2016-03-17 12:10:00,45.53,45.54,45.49,45.51,144025.0,33.9994,34.0069,33.9696,33.9845,144025.0
2016-03-17 12:15:00,45.51,45.57,45.5,45.56,95981.0,33.9845,34.0293,33.977,34.0218,95981.0
2016-03-17 12:20:00,45.55,45.58,45.55,45.56,60051.0,34.0144,34.0368,34.0144,34.0218,60051.0
2016-03-17 12:25:00,45.57,45.6,45.56,45.58,86959.0,34.0293,34.0517,34.0218,34.0368,86959.0
2016-03-17 12:30:00,45.58,45.63,45.57,45.63,167719.0,34.0368,34.0741,34.0293,34.0741,167719.0
2016-03-17 12:35:00,45.63,45.64,45.6,45.6,227690.0,34.0741,34.0816,34.0517,34.0517,227690.0
2016-03-17 12:40:00,45.6,45.68,45.6,45.68,163256.0,34.0517,34.1115,34.0517,34.1115,163256.0
2016-03-17 12:45:00,45.67,45.7,45.64,45.64,112787.0,34.104,34.1264,34.0816,34.0816,112787.0
2016-03-17 12:50:00,45.65,45.68,45.63,45.68,130113.0,34.0891,34.1115,34.0741,34.1115,130113.0
2016-03-17 12:55:00,45.68,45.69,45.64,45.67,109968.0,34.1115,34.1189,34.0816,34.104,109968.0
2016-03-17 13:00:00,45.67,45.68,45.65,45.66,77255.0,34.104,34.1115,34.0891,34.0965,77255.0
2016-03-17 13:05:00,45.66,45.7,45.65,45.69,193449.0,34.0965,34.1264,34.0891,34.1189,193449.0
2016-03-17 13:10:00,45.69,45.7,45.67,45.69,125288.0,34.1189,34.1264,34.104,34.1189,125288.0
2016-03-17 13:15:00,45.7,45.7,45.69,45.69,77205.0,34.1264,34.1264,34.1189,34.1189,77205.0
2016-03-17 13:20:00,45.7,45.71,45.67,45.67,151275.0,34.1264,34.1339,34.104,34.104,151275.0
2016-03-17 13:25:00,45.67,45.68,45.63,45.63,153833.0,34.104,34.1115,34.0741,34.0741,153833.0
2016-03-17 13:30:00,45.64,45.64,45.58,45.61,181864.0,34.0816,34.0816,34.0368,34.0592,181864.0
2016-03-17 13:35:00,45.6,45.68,45.6,45.67,114657.0,34.0517,34.1115,34.0517,34.104,114657.0
2016-03-17 13:40:00,45.66,45.68,45.64,45.65,72759.0,34.0965,34.1115,34.0816,34.0891,72759.0
2016-03-17 13:45:00,45.66,45.69,45.65,45.66,118195.0,34.0965,34.1189,34.0891,34.0965,118195.0
2016-03-17 13:50:00,45.66,45.67,45.64,45.67,110036.0,34.0965,34.104,34.0816,34.104,110036.0
2016-03-17 13:55:00,45.66,45.68,45.62,45.68,101180.0,34.0965,34.1115,34.0667,34.1115,101180.0
2016-03-17 14:00:00,45.67,45.69,45.65,45.68,153512.0,34.104,34.1189,34.0891,34.1115,153512.0
2016-03-17 14:05:00,45.68,45.75,45.68,45.75,241395.0,34.1115,34.1637,34.1115,34.1637,241395.0
2016-03-17 14:10:00,45.75,45.77,45.74,45.76,230591.0,34.1637,34.1787,34.1563,34.1712,230591.0
2016-03-17 14:15:00,45.76,45.79,45.74,45.78,240190.0,34.1712,34.1936,34.1563,34.1861,240190.0
2016-03-17 14:20:00,45.79,45.91,45.78,45.84,651906.0,34.1936,34.2832,34.1861,34.2309,651906.0
2016-03-17 14:25:00,45.84,45.87,45.84,45.87,307492.0,34.2309,34.2533,34.2309,34.2533,307492.0
2016-03-17 14:30:00,45.87,45.88,45.85,45.87,312564.0,34.2533,34.2608,34.2384,34.2533,312564.0
2016-03-17 14:35:00,45.87,45.88,45.84,45.86,205415.0,34.2533,34.2608,34.2309,34.2459,205415.0
2016-03-17 14:40:00,45.86,45.86,45.82,45.82,238228.0,34.2459,34.2459,34.216,34.216,238228.0
2016-03-17 14:45:00,45.83,45.83,45.79,45.8,399288.0,34.2235,34.2235,34.1936,34.2011,399288.0
2016-03-17 14:50:00,45.8,45.81,45.79,45.8,258933.0,34.2011,34.2085,34.1936,34.2011,258933.0
2016-03-17 14:55:00,45.8,45.81,45.78,45.8,203610.0,34.2011,34.2085,34.1861,34.2011,203610.0
2016-03-17 15:00:00,45.8,45.8,45.78,45.79,189825.0,34.2011,34.2011,34.1861,34.1936,189825.0
2016-03-17 15:05:00,45.79,45.79,45.75,45.76,245828.0,34.1936,34.1936,34.1637,34.1712,245828.0
2016-03-17 15:10:00,45.76,45.76,45.74,45.75,211439.0,34.1712,34.1712,34.1563,34.1637,211439.0
2016-03-17 15:15:00,45.75,45.76,45.71,45.76,372540.0,34.1637,34.1712,34.1339,34.1712,372540.0
2016-03-17 15:20:00,45.76,45.79,45.74,45.76,334255.0,34.1712,34.1936,34.1563,34.1712,334255.0
2016-03-17 15:25:00,45.76,45.79,45.75,45.77,261457.0,34.1712,34.1936,34.1637,34.1787,261457.0
2016-03-17 15:30:00,45.77,45.78,45.73,45.75,311270.0,34.1787,34.1861,34.1488,34.1637,311270.0
2016-03-17 15:35:00,45.75,45.77,45.74,45.77,360507.0,34.1637,34.1787,34.1563,34.1787,360507.0
2016-03-17 15:40:00,45.76,45.8,45.76,45.79,295343.0,34.1712,34.2011,34.1712,34.1936,295343.0
2016-03-17 15:45:00,45.78,45.78,45.72,45.75,526660.0,34.1861,34.1861,34.1413,34.1637,526660.0
2016-03-17 15:50:00,45.75,45.75,45.69,45.69,773984.0,34.1637,34.1637,34.1189,34.1189,773984.0
2016-03-17 15:55:00,45.7,45.8,45.69,45.77,1209565.0,34.1264,34.2011,34.1189,34.1787,1209565.0
2016-03-18 09:30:00,45.84,45.87,45.66,45.76,5340884.0,34.2309,34.2533,34.0965,34.1712,5340884.0
2016-03-18 09:35:00,45.76,45.76,45.66,45.69,318526.0,34.1712,34.1712,34.0965,34.1189,318526.0
2016-03-18 09:40:00,45.69,45.72,45.63,45.68,215767.0,34.1189,34.1413,34.0741,34.1115,215767.0
2016-03-18 09:45:00,45.69,45.7,45.59,45.59,299407.0,34.1189,34.1264,34.0442,34.0442,299407.0
2016-03-18 09:50:00,45.6,45.62,45.55,45.57,278550.0,34.0517,34.0667,34.0144,34.0293,278550.0
2016-03-18 09:55:00,45.58,45.59,45.51,45.59,262853.0,34.0368,34.0442,33.9845,34.0442,262853.0
2016-03-18 10:00:00,45.58,45.59,45.5,45.52,261031.0,34.0368,34.0442,33.977,33.992,261031.0
2016-03-18 10:05:00,45.52,45.52,45.48,45.5,228841.0,33.992,33.992,33.9621,33.977,228841.0
2016-03-18 10:10:00,45.5,45.57,45.49,45.51,149600.0,33.977,34.0293,33.9696,33.9845,149600.0
2016-03-18 10:15:00,45.52,45.55,45.49,45.54,234031.0,33.992,34.0144,33.9696,34.0069,234031.0
2016-03-18 10:20:00,45.55,45.58,45.53,45.54,204232.0,34.0144,34.0368,33.9994,34.0069,204232.0
2016-03-18 10:25:00,45.53,45.58,45.52,45.56,285382.0,33.9994,34.0368,33.992,34.0218,285382.0
2016-03-18 10:30:00,45.56,45.59,45.54,45.59,233983.0,34.0218,34.0442,34.0069,34.0442,233983.0
2016-03-18 10:35:00,45.59,45.59,45.54,45.56,159917.0,34.0442,34.0442,34.0069,34.0218,159917.0
2016-03-18 10:40:00,45.57,45.57,45.55,45.56,199654.0,34.0293,34.0293,34.0144,34.0218,199654.0
2016-03-18 10:45:00,45.56,45.57,45.54,45.56,226848.0,34.0218,34.0293,34.0069,34.0218,226848.0
2016-03-18 10:50:00,45.56,45.57,45.49,45.5,174198.0,34.0218,34.0293,33.9696,33.977,174198.0
2016-03-18 10:55:00,45.5,45.5,45.44,45.46,142235.0,33.977,33.977,33.9322,33.9472,142235.0
2016-03-18 11:00:00,45.47,45.47,45.45,45.45,50109.0,33.9546,33.9546,33.9397,33.9397,50109.0
2016-03-18 11:05:00,45.46,45.48,45.45,45.47,99513.0,33.9472,33.9621,33.9397,33.9546,99513.0
2016-03-18 11:10:00,45.46,45.48,45.45,45.45,136860.0,33.9472,33.9621,33.9397,33.9397,136860.0
2016-03-18 11:15:00,45.46,45.47,45.45,45.47,76247.0,33.9472,33.9546,33.9397,33.9546,76247.0
2016-03-18 11:20:00,45.46,45.47,45.43,45.43,131288.0,33.9472,33.9546,33.9248,33.9248,131288.0
2016-03-18 11:25:00,45.43,45.44,45.39,45.4,160002.0,33.9248,33.9322,33.8949,33.9024,160002.0
2016-03-18 11:30:00,45.4,45.43,45.39,45.42,113063.0,33.9024,33.9248,33.8949,33.9173,113063.0
2016-03-18 11:35:00,45.42,45.49,45.41,45.48,151661.0,33.9173,33.9696,33.9098,33.9621,151661.0
2016-03-18 11:40:00,45.48,45.5,45.46,45.47,100700.0,33.9621,33.977,33.9472,33.9546,100700.0
2016-03-18 11:45:00,45.47,45.5,45.46,45.48,96706.0,33.9546,33.977,33.9472,33.9621,96706.0
2016-03-18 11:50:00,45.48,45.49,45.46,45.47,54380.0,33.9621,33.9696,33.9472,33.9546,54380.0
2016-03-18 11:55:00,45.47,45.47,45.45,45.47,76920.0,33.9546,33.9546,33.9397,33.9546,76920.0
2016-03-18 12:00:00,45.47,45.47,45.42,45.43,138912.0,33.9546,33.9546,33.9173,33.9248,138912.0
2016-03-18 12:05:00,45.43,45.46,45.41,45.43,186408.0,33.9248,33.9472,33.9098,33.9248,186408.0
2016-03-18 12:10:00,45.44,45.46,45.43,45.45,80495.0,33.9322,33.9472,33.9248,33.9397,80495.0
2016-03-18 12:15:00,45.45,45.46,45.43,45.46,72448.0,33.9397,33.9472,33.9248,33.9472,72448.0
2016-03-18 12:20:00,45.46,45.5,45.45,45.5,61578.0,33.9472,33.977,33.9397,33.977,61578.0
2016-03-18 12:25:00,45.5,45.5,45.49,45.5,47741.0,33.977,33.977,33.9696,33.977,47741.0
2016-03-18 12:30:00,45.5,45.5,45.47,45.47,83426.0,33.977,33.977,33.9546,33.9546,83426.0
2016-03-18 12:35:00,45.47,45.49,45.45,45.48,61731.0,33.9546,33.9696,33.9397,33.9621,61731.0
2016-03-18 12:40:00,45.48,45.5,45.47,45.48,82643.0,33.9621,33.977,33.9546,33.9621,82643.0
2016-03-18 12:45:00,45.48,45.5,45.48,45.49,43335.0,33.9621,33.977,33.9621,33.9696,43335.0
2016-03-18 12:50:00,45.49,45.5,45.48,45.49,130663.0,33.9696,33.977,33.9621,33.9696,130663.0
2016-03-18 12:55:00,45.49,45.5,45.48,45.49,76817.0,33.9696,33.977,33.9621,33.9696,76817.0
2016-03-18 13:00:00,45.5,45.51,45.48,45.48,137918.0,33.977,33.9845,33.9621,33.9621,137918.0
2016-03-18 13:05:00,45.48,45.51,45.47,45.48,67889.0,33.9621,33.9845,33.9546,33.9621,67889.0
2016-03-18 13:10:00,45.48,45.49,45.48,45.48,33368.0,33.9621,33.9696,33.9621,33.9621,33368.0
2016-03-18 13:15:00,45.48,45.5,45.46,45.47,84572.0,33.9621,33.977,33.9472,33.9546,84572.0
2016-03-18 13:20:00,45.47,45.48,45.46,45.48,63137.0,33.9546,33.9621,33.9472,33.9621,63137.0
2016-03-18 13:25:00,45.48,45.48,45.47,45.48,51828.0,33.9621,33.9621,33.9546,33.9621,51828.0
2016-03-18 13:30:00,45.48,45.51,45.48,45.49,68912.0,33.9621,33.9845,33.9621,33.9696,68912.0
2016-03-18 13:35:00,45.49,45.53,45.48,45.53,32847.0,33.9696,33.9994,33.9621,33.9994,32847.0
2016-03-18 13:40:00,45.53,45.55,45.51,45.54,54830.0,33.9994,34.0144,33.9845,34.0069,54830.0
2016-03-18 13:45:00,45.55,45.56,45.54,45.55,46943.0,34.0144,34.0218,34.0069,34.0144,46943.0
2016-03-18 13:50:00,45.56,45.61,45.55,45.6,131302.0,34.0218,34.0592,34.0144,34.0517,131302.0
2016-03-18 13:55:00,45.61,45.61,45.54,45.54,161541.0,34.0592,34.0592,34.0069,34.0069,161541.0
2016-03-18 14:00:00,45.55,45.59,45.54,45.58,69620.0,34.0144,34.0442,34.0069,34.0368,69620.0
2016-03-18 14:05:00,45.59,45.62,45.58,45.59,109569.0,34.0442,34.0667,34.0368,34.0442,109569.0
2016-03-18 14:10:00,45.59,45.62,45.58,45.62,40145.0,34.0442,34.0667,34.0368,34.0667,40145.0
2016-03-18 14:15:00,45.62,45.65,45.6,45.65,71996.0,34.0667,34.0891,34.0517,34.0891,71996.0
2016-03-18 14:20:00,45.64,45.66,45.61,45.63,120825.0,34.0816,34.0965,34.0592,34.0741,120825.0
2016-03-18 14:25:00,45.64,45.64,45.61,45.62,60732.0,34.0816,34.0816,34.0592,34.0667,60732.0
2016-03-18 14:30:00,45.62,45.64,45.61,45.64,44245.0,34.0667,34.0816,34.0592,34.0816,44245.0
2016-03-18 14:35:00,45.64,45.65,45.63,45.65,87883.0,34.0816,34.0891,34.0741,34.0891,87883.0
2016-03-18 14:40:00,45.64,45.66,45.63,45.66,71282.0,34.0816,34.0965,34.0741,34.0965,71282.0
2016-03-18 14:45:00,45.66,45.67,45.63,45.66,152505.0,34.0965,34.104,34.0741,34.0965,152505.0
2016-03-18 14:50:00,45.66,45.67,45.65,45.65,64758.0,34.0965,34.104,34.0891,34.0891,64758.0
2016-03-18 14:55:00,45.65,45.65,45.62,45.62,63232.0,34.0891,34.0891,34.0667,34.0667,63232.0
2016-03-18 15:00:00,45.63,45.68,45.62,45.67,85931.0,34.0741,34.1115,34.0667,34.104,85931.0
2016-03-18 15:05:00,45.66,45.7,45.66,45.66,150377.0,34.0965,34.1264,34.0965,34.0965,150377.0
2016-03-18 15:10:00,45.67,45.73,45.66,45.73,143639.0,34.104,34.1488,34.0965,34.1488,143639.0
2016-03-18 15:15:00,45.73,45.75,45.7,45.74,239699.0,34.1488,34.1637,34.1264,34.1563,239699.0
2016-03-18 15:20:00,45.73,45.74,45.71,45.72,126757.0,34.1488,34.1563,34.1339,34.1413,126757.0
2016-03-18 15:25:00,45.72,45.72,45.65,45.66,128023.0,34.1413,34.1413,34.0891,34.0965,128023.0
2016-03-18 15:30:00,45.67,45.67,45.62,45.63,105151.0,34.104,34.104,34.0667,34.0741,105151.0
2016-03-18 15:35:00,45.63,45.69,45.61,45.69,231110.0,34.0741,34.1189,34.0592,34.1189,231110.0
2016-03-18 15:40:00,45.69,45.69,45.63,45.64,135525.0,34.1189,34.1189,34.0741,34.0816,135525.0
2016-03-18 15:45:00,45.64,45.65,45.58,45.58,293637.0,34.0816,34.0891,34.0368,34.0368,293637.0
2016-03-18 15:50:00,45.59,45.62,45.57,45.61,289863.0,34.0442,34.0667,34.0293,34.0592,289863.0
2016-03-18 15:55:00,45.62,45.62,45.54,45.58,759000.0,34.0667,34.0667,34.0069,34.0368,759000.0
2016-03-21 09:30:00,45.42,45.48,45.41,45.43,283061.0,33.9173,33.9621,33.9098,33.9248,283061.0
2016-03-21 09:35:00,45.44,45.46,45.36,45.39,204574.0,33.9322,33.9472,33.8725,33.8949,204574.0
2016-03-21 09:40:00,45.39,45.42,45.37,45.4,190320.0,33.8949,33.9173,33.88,33.9024,190320.0
2016-03-21 09:45:00,45.4,45.45,45.37,45.43,173628.0,33.9024,33.9397,33.88,33.9248,173628.0
2016-03-21 09:50:00,45.42,45.5,45.42,45.5,86641.0,33.9173,33.977,33.9173,33.977,86641.0
2016-03-21 09:55:00,45.49,45.55,45.46,45.55,181197.0,33.9696,34.0144,33.9472,34.0144,181197.0
2016-03-21 10:00:00,45.54,45.68,45.54,45.68,111848.0,34.0069,34.1115,34.0069,34.1115,111848.0
2016-03-21 10:05:00,45.68,45.72,45.66,45.72,114757.0,34.1115,34.1413,34.0965,34.1413,114757.0
2016-03-21 10:10:00,45.71,45.72,45.66,45.7,105224.0,34.1339,34.1413,34.0965,34.1264,105224.0
2016-03-21 10:15:00,45.7,45.72,45.65,45.72,55273.0,34.1264,34.1413,34.0891,34.1413,55273.0
2016-03-21 10:20:00,45.71,45.73,45.63,45.64,82184.0,34.1339,34.1488,34.0741,34.0816,82184.0
2016-03-21 10:25:00,45.63,45.66,45.61,45.62,97561.0,34.0741,34.0965,34.0592,34.0667,97561.0
2016-03-21 10:30:00,45.62,45.66,45.6,45.65,87328.0,34.0667,34.0965,34.0517,34.0891,87328.0
2016-03-21 10:35:00,45.66,45.73,45.66,45.71,79199.0,34.0965,34.1488,34.0965,34.1339,79199.0
2016-03-21 10:40:00,45.71,45.76,45.67,45.69,84802.0,34.1339,34.1712,34.104,34.1189,84802.0
2016-03-21 10:45:00,45.7,45.71,45.66,45.68,39673.0,34.1264,34.1339,34.0965,34.1115,39673.0
2016-03-21 10:50:00,45.67,45.69,45.65,45.68,43715.0,34.104,34.1189,34.0891,34.1115,43715.0
2016-03-21 10:55:00,45.69,45.72,45.67,45.69,62126.0,34.1189,34.1413,34.104,34.1189,62126.0
2016-03-21 11:00:00,45.7,45.73,45.67,45.72,68601.0,34.1264,34.1488,34.104,34.1413,68601.0
2016-03-21 11:05:00,45.72,45.74,45.68,45.71,203587.0,34.1413,34.1563,34.1115,34.1339,203587.0
2016-03-21 11:10:00,45.71,45.75,45.7,45.73,185115.0,34.1339,34.1637,34.1264,34.1488,185115.0
2016-03-21 11:15:00,45.72,45.76,45.72,45.74,104028.0,34.1413,34.1712,34.1413,34.1563,104028.0
2016-03-21 11:20:00,45.74,45.74,45.67,45.69,52142.0,34.1563,34.1563,34.104,34.1189,52142.0
2016-03-21 11:25:00,45.68,45.72,45.68,45.72,48047.0,34.1115,34.1413,34.1115,34.1413,48047.0
2016-03-21 11:30:00,45.71,45.73,45.7,45.72,49979.0,34.1339,34.1488,34.1264,34.1413,49979.0
2016-03-21 11:35:00,45.72,45.75,45.7,45.7,64040.0,34.1413,34.1637,34.1264,34.1264,64040.0
2016-03-21 11:40:00,45.7,45.76,45.7,45.75,64891.0,34.1264,34.1712,34.1264,34.1637,64891.0
2016-03-21 11:45:00,45.74,45.75,45.71,45.72,57194.0,34.1563,34.1637,34.1339,34.1413,57194.0
2016-03-21 11:50:00,45.72,45.75,45.71,45.74,48792.0,34.1413,34.1637,34.1339,34.1563,48792.0
2016-03-21 11:55:00,45.74,45.76,45.73,45.73,65787.0,34.1563,34.1712,34.1488,34.1488,65787.0
2016-03-21 12:00:00,45.73,45.79,45.73,45.79,81772.0,34.1488,34.1936,34.1488,34.1936,81772.0
2016-03-21 12:05:00,45.79,45.79,45.76,45.78,73542.0,34.1936,34.1936,34.1712,34.1861,73542.0
2016-03-21 12:10:00,45.78,45.82,45.77,45.8,130631.0,34.1861,34.216,34.1787,34.2011,130631.0
2016-03-21 12:15:00,45.8,45.84,45.79,45.84,91727.0,34.2011,34.2309,34.1936,34.2309,91727.0
2016-03-21 12:20:00,45.84,45.85,45.83,45.84,115494.0,34.2309,34.2384,34.2235,34.2309,115494.0
2016-03-21 12:25:00,45.83,45.84,45.79,45.8,178586.0,34.2235,34.2309,34.1936,34.2011,178586.0
2016-03-21 12:30:00,45.81,45.83,45.8,45.81,87804.0,34.2085,34.2235,34.2011,34.2085,87804.0
2016-03-21 12:35:00,45.81,45.85,45.81,45.84,86048.0,34.2085,34.2384,34.2085,34.2309,86048.0
2016-03-21 12:40:00,45.84,45.85,45.8,45.8,138627.0,34.2309,34.2384,34.2011,34.2011,138627.0
2016-03-21 12:45:00,45.8,45.82,45.8,45.8,40940.0,34.2011,34.216,34.2011,34.2011,40940.0
2016-03-21 12:50:00,45.8,45.81,45.79,45.8,58891.0,34.2011,34.2085,34.1936,34.2011,58891.0
2016-03-21 12:55:00,45.8,45.82,45.79,45.79,112704.0,34.2011,34.216,34.1936,34.1936,112704.0
2016-03-21 13:00:00,45.79,45.8,45.78,45.79,42134.0,34.1936,34.2011,34.1861,34.1936,42134.0
2016-03-21 13:05:00,45.8,45.8,45.78,45.79,46582.0,34.2011,34.2011,34.1861,34.1936,46582.0
2016-03-21 13:10:00,45.8,45.81,45.79,45.8,79397.0,34.2011,34.2085,34.1936,34.2011,79397.0
2016-03-21 13:15:00,45.8,45.84,45.79,45.84,49006.0,34.2011,34.2309,34.1936,34.2309,49006.0
2016-03-21 13:20:00,45.83,45.84,45.81,45.81,53478.0,34.2235,34.2309,34.2085,34.2085,53478.0
2016-03-21 13:25:00,45.82,45.85,45.81,45.85,55223.0,34.216,34.2384,34.2085,34.2384,55223.0
2016-03-21 13:30:00,45.84,45.85,45.84,45.84,58723.0,34.2309,34.2384,34.2309,34.2309,58723.0
2016-03-21 13:35:00,45.85,45.87,45.84,45.85,136271.0,34.2384,34.2533,34.2309,34.2384,136271.0
2016-03-21 13:40:00,45.85,45.86,45.8,45.8,82786.0,34.2384,34.2459,34.2011,34.2011,82786.0
2016-03-21 13:45:00,45.8,45.84,45.8,45.83,60599.0,34.2011,34.2309,34.2011,34.2235,60599.0
2016-03-21 13:50:00,45.84,45.85,45.81,45.85,62570.0,34.2309,34.2384,34.2085,34.2384,62570.0
2016-03-21 13:55:00,45.86,45.86,45.81,45.81,75026.0,34.2459,34.2459,34.2085,34.2085,75026.0
2016-03-21 14:00:00,45.82,45.85,45.81,45.85,40061.0,34.216,34.2384,34.2085,34.2384,40061.0
2016-03-21 14:05:00,45.84,45.85,45.77,45.78,111131.0,34.2309,34.2384,34.1787,34.1861,111131.0
2016-03-21 14:10:00,45.79,45.79,45.74,45.74,62345.0,34.1936,34.1936,34.1563,34.1563,62345.0
2016-03-21 14:15:00,45.74,45.8,45.74,45.78,59200.0,34.1563,34.2011,34.1563,34.1861,59200.0
2016-03-21 14:20:00,45.79,45.81,45.78,45.79,84774.0,34.1936,34.2085,34.1861,34.1936,84774.0
2016-03-21 14:25:00,45.79,45.8,45.76,45.76,52705.0,34.1936,34.2011,34.1712,34.1712,52705.0
2016-03-21 14:30:00,45.77,45.78,45.75,45.76,47393.0,34.1787,34.1861,34.1637,34.1712,47393.0
2016-03-21 14:35:00,45.76,45.8,45.76,45.8,79804.0,34.1712,34.2011,34.1712,34.2011,79804.0
2016-03-21 14:40:00,45.8,45.8,45.77,45.79,57315.0,34.2011,34.2011,34.1787,34.1936,57315.0
2016-03-21 14:45:00,45.79,45.79,45.77,45.78,68248.0,34.1936,34.1936,34.1787,34.1861,68248.0
2016-03-21 14:50:00,45.78,45.8,45.76,45.77,47833.0,34.1861,34.2011,34.1712,34.1787,47833.0
2016-03-21 14:55:00,45.76,45.78,45.76,45.78,40669.0,34.1712,34.1861,34.1712,34.1861,40669.0
2016-03-21 15:00:00,45.77,45.77,45.71,45.73,95287.0,34.1787,34.1787,34.1339,34.1488,95287.0
2016-03-21 15:05:00,45.73,45.76,45.72,45.75,90573.0,34.1488,34.1712,34.1413,34.1637,90573.0
2016-03-21 15:10:00,45.74,45.78,45.74,45.78,153154.0,34.1563,34.1861,34.1563,34.1861,153154.0
2016-03-21 15:15:00,45.78,45.79,45.76,45.77,105749.0,34.1861,34.1936,34.1712,34.1787,105749.0
2016-03-21 15:20:00,45.77,45.8,45.76,45.77,100894.0,34.1787,34.2011,34.1712,34.1787,100894.0
2016-03-21 15:25:00,45.77,45.79,45.75,45.78,92144.0,34.1787,34.1936,34.1637,34.1861,92144.0
2016-03-21 15:30:00,45.78,45.78,45.73,45.76,107284.0,34.1861,34.1861,34.1488,34.1712,107284.0
2016-03-21 15:35:00,45.76,45.77,45.73,45.75,167722.0,34.1712,34.1787,34.1488,34.1637,167722.0
2016-03-21 15:40:00,45.74,45.77,45.73,45.73,130307.0,34.1563,34.1787,34.1488,34.1488,130307.0
2016-03-21 15:45:00,45.73,45.74,45.71,45.71,172404.0,34.1488,34.1563,34.1339,34.1339,172404.0
2016-03-21 15:50:00,45.71,45.74,45.7,45.71,169142.0,34.1339,34.1563,34.1264,34.1339,169142.0
2016-03-21 15:55:00,45.71,45.73,45.67,45.68,551918.0,34.1339,34.1488,34.104,34.1115,551918.0
2016-03-22 09:30:00,45.54,45.73,45.46,45.64,538677.0,34.0069,34.1488,33.9472,34.0816,538677.0
2016-03-22 09:35:00,45.65,45.7,45.64,45.66,94061.0,34.0891,34.1264,34.0816,34.0965,94061.0
2016-03-22 09:40:00,45.66,45.67,45.53,45.53,119474.0,34.0965,34.104,33.9994,33.9994,119474.0
2016-03-22 09:45:00,45.54,45.59,45.48,45.51,180962.0,34.0069,34.0442,33.9621,33.9845,180962.0
2016-03-22 09:50:00,45.51,45.59,45.51,45.55,185105.0,33.9845,34.0442,33.9845,34.0144,185105.0
2016-03-22 09:55:00,45.56,45.64,45.55,45.62,135048.0,34.0218,34.0816,34.0144,34.0667,135048.0
2016-03-22 10:00:00,45.61,45.62,45.51,45.51,101600.0,34.0592,34.0667,33.9845,33.9845,101600.0
2016-03-22 10:05:00,45.51,45.54,45.48,45.5,91228.0,33.9845,34.0069,33.9621,33.977,91228.0
2016-03-22 10:10:00,45.49,45.54,45.48,45.52,58369.0,33.9696,34.0069,33.9621,33.992,58369.0
2016-03-22 10:15:00,45.52,45.53,45.48,45.49,106495.0,33.992,33.9994,33.9621,33.9696,106495.0
2016-03-22 10:20:00,45.49,45.5,45.46,45.46,107516.0,33.9696,33.977,33.9472,33.9472,107516.0
2016-03-22 10:25:00,45.47,45.5,45.45,45.47,125228.0,33.9546,33.977,33.9397,33.9546,125228.0
2016-03-22 10:30:00,45.47,45.49,45.46,45.48,120366.0,33.9546,33.9696,33.9472,33.9621,120366.0
2016-03-22 10:35:00,45.48,45.55,45.48,45.55,195817.0,33.9621,34.0144,33.9621,34.0144,195817.0
2016-03-22 10:40:00,45.55,45.61,45.54,45.57,178814.0,34.0144,34.0592,34.0069,34.0293,178814.0
2016-03-22 10:45:00,45.56,45.6,45.54,45.59,72562.0,34.0218,34.0517,34.0069,34.0442,72562.0
2016-03-22 10:50:00,45.6,45.61,45.55,45.61,98209.0,34.0517,34.0592,34.0144,34.0592,98209.0
2016-03-22 10:55:00,45.6,45.61,45.56,45.59,66528.0,34.0517,34.0592,34.0218,34.0442,66528.0
2016-03-22 11:00:00,45.58,45.59,45.54,45.58,58468.0,34.0368,34.0442,34.0069,34.0368,58468.0
2016-03-22 11:05:00,45.58,45.61,45.57,45.59,55342.0,34.0368,34.0592,34.0293,34.0442,55342.0
2016-03-22 11:10:00,45.59,45.62,45.59,45.61,55270.0,34.0442,34.0667,34.0442,34.0592,55270.0
2016-03-22 11:15:00,45.62,45.64,45.6,45.61,105235.0,34.0667,34.0816,34.0517,34.0592,105235.0
2016-03-22 11:20:00,45.6,45.61,45.56,45.56,52375.0,34.0517,34.0592,34.0218,34.0218,52375.0
2016-03-22 11:25:00,45.57,45.58,45.55,45.57,58784.0,34.0293,34.0368,34.0144,34.0293,58784.0
2016-03-22 11:30:00,45.56,45.57,45.5,45.5,79690.0,34.0218,34.0293,33.977,33.977,79690.0
2016-03-22 11:35:00,45.5,45.51,45.48,45.49,58228.0,33.977,33.9845,33.9621,33.9696,58228.0
2016-03-22 11:40:00,45.49,45.5,45.43,45.47,102944.0,33.9696,33.977,33.9248,33.9546,102944.0
2016-03-22 11:45:00,45.47,45.52,45.46,45.52,202726.0,33.9546,33.992,33.9472,33.992,202726.0
2016-03-22 11:50:00,45.52,45.53,45.49,45.49,136582.0,33.992,33.9994,33.9696,33.9696,136582.0
2016-03-22 11:55:00,45.49,45.53,45.49,45.5,71567.0,33.9696,33.9994,33.9696,33.977,71567.0
2016-03-22 12:00:00,45.51,45.54,45.51,45.54,61902.0,33.9845,34.0069,33.9845,34.0069,61902.0
2016-03-22 12:05:00,45.54,45.55,45.51,45.52,41221.0,34.0069,34.0144,33.9845,33.992,41221.0
2016-03-22 12:10:00,45.53,45.55,45.5,45.5,56166.0,33.9994,34.0144,33.977,33.977,56166.0
2016-03-22 12:15:00,45.51,45.55,45.5,45.53,87326.0,33.9845,34.0144,33.977,33.9994,87326.0
2016-03-22 12:20:00,45.53,45.56,45.53,45.54,39511.0,33.9994,34.0218,33.9994,34.0069,39511.0
2016-03-22 12:25:00,45.55,45.6,45.54,45.59,98450.0,34.0144,34.0517,34.0069,34.0442,98450.0
2016-03-22 12:30:00,45.59,45.61,45.58,45.59,85943.0,34.0442,34.0592,34.0368,34.0442,85943.0
2016-03-22 12:35:00,45.6,45.62,45.6,45.61,64554.0,34.0517,34.0667,34.0517,34.0592,64554.0
2016-03-22 12:40:00,45.61,45.62,45.6,45.61,26371.0,34.0592,34.0667,34.0517,34.0592,26371.0
2016-03-22 12:45:00,45.61,45.61,45.56,45.57,52906.0,34.0592,34.0592,34.0218,34.0293,52906.0
2016-03-22 12:50:00,45.57,45.58,45.55,45.58,40273.0,34.0293,34.0368,34.0144,34.0368,40273.0
2016-03-22 12:55:00,45.57,45.62,45.57,45.61,70321.0,34.0293,34.0667,34.0293,34.0592,70321.0
2016-03-22 13:00:00,45.62,45.62,45.6,45.62,35828.0,34.0667,34.0667,34.0517,34.0667,35828.0
2016-03-22 13:05:00,45.61,45.64,45.61,45.61,66820.0,34.0592,34.0816,34.0592,34.0592,66820.0
2016-03-22 13:10:00,45.61,45.64,45.6,45.6,74923.0,34.0592,34.0816,34.0517,34.0517,74923.0
2016-03-22 13:15:00,45.6,45.61,45.6,45.6,20266.0,34.0517,34.0592,34.0517,34.0517,20266.0
2016-03-22 13:20:00,45.6,45.64,45.6,45.64,80192.0,34.0517,34.0816,34.0517,34.0816,80192.0
2016-03-22 13:25:00,45.64,45.68,45.63,45.68,65237.0,34.0816,34.1115,34.0741,34.1115,65237.0
2016-03-22 13:30:00,45.67,45.68,45.64,45.64,40151.0,34.104,34.1115,34.0816,34.0816,40151.0
2016-03-22 13:35:00,45.65,45.65,45.6,45.62,48327.0,34.0891,34.0891,34.0517,34.0667,48327.0
2016-03-22 13:40:00,45.62,45.62,45.54,45.56,71084.0,34.0667,34.0667,34.0069,34.0218,71084.0
2016-03-22 13:45:00,45.55,45.61,45.55,45.61,83192.0,34.0144,34.0592,34.0144,34.0592,83192.0
2016-03-22 13:50:00,45.61,45.62,45.6,45.6,35286.0,34.0592,34.0667,34.0517,34.0517,35286.0
2016-03-22 13:55:00,45.6,45.62,45.59,45.59,52767.0,34.0517,34.0667,34.0442,34.0442,52767.0
2016-03-22 14:00:00,45.6,45.61,45.57,45.57,46087.0,34.0517,34.0592,34.0293,34.0293,46087.0
2016-03-22 14:05:00,45.58,45.61,45.55,45.55,66007.0,34.0368,34.0592,34.0144,34.0144,66007.0
2016-03-22 14:10:00,45.55,45.58,45.55,45.57,45063.0,34.0144,34.0368,34.0144,34.0293,45063.0
2016-03-22 14:15:00,45.57,45.59,45.55,45.58,74372.0,34.0293,34.0442,34.0144,34.0368,74372.0
2016-03-22 14:20:00,45.59,45.6,45.58,45.59,34119.0,34.0442,34.0517,34.0368,34.0442,34119.0
2016-03-22 14:25:00,45.59,45.61,45.56,45.57,81151.0,34.0442,34.0592,34.0218,34.0293,81151.0
2016-03-22 14:30:00,45.57,45.59,45.55,45.58,62369.0,34.0293,34.0442,34.0144,34.0368,62369.0
2016-03-22 14:35:00,45.58,45.61,45.57,45.61,62258.0,34.0368,34.0592,34.0293,34.0592,62258.0
2016-03-22 14:40:00,45.61,45.62,45.6,45.62,49954.0,34.0592,34.0667,34.0517,34.0667,49954.0
2016-03-22 14:45:00,45.62,45.64,45.58,45.59,91848.0,34.0667,34.0816,34.0368,34.0442,91848.0
2016-03-22 14:50:00,45.6,45.62,45.59,45.61,56187.0,34.0517,34.0667,34.0442,34.0592,56187.0
2016-03-22 14:55:00,45.61,45.62,45.56,45.58,55255.0,34.0592,34.0667,34.0218,34.0368,55255.0
2016-03-22 15:00:00,45.57,45.61,45.57,45.59,100326.0,34.0293,34.0592,34.0293,34.0442,100326.0
2016-03-22 15:05:00,45.6,45.6,45.53,45.56,105170.0,34.0517,34.0517,33.9994,34.0218,105170.0
2016-03-22 15:10:00,45.57,45.58,45.53,45.53,71224.0,34.0293,34.0368,33.9994,33.9994,71224.0
2016-03-22 15:15:00,45.53,45.54,45.49,45.5,119992.0,33.9994,34.0069,33.9696,33.977,119992.0
2016-03-22 15:20:00,45.49,45.52,45.48,45.49,95480.0,33.9696,33.992,33.9621,33.9696,95480.0
2016-03-22 15:25:00,45.5,45.52,45.48,45.49,101921.0,33.977,33.992,33.9621,33.9696,101921.0
2016-03-22 15:30:00,45.49,45.5,45.46,45.46,137780.0,33.9696,33.977,33.9472,33.9472,137780.0
2016-03-22 15:35:00,45.46,45.49,45.45,45.46,127098.0,33.9472,33.9696,33.9397,33.9472,127098.0
2016-03-22 15:40:00,45.47,45.49,45.44,45.47,183022.0,33.9546,33.9696,33.9322,33.9546,183022.0
2016-03-22 15:45:00,45.47,45.51,45.39,45.41,498568.0,33.9546,33.9845,33.8949,33.9098,498568.0
2016-03-22 15:50:00,45.4,45.44,45.4,45.41,275161.0,33.9024,33.9322,33.9024,33.9098,275161.0
2016-03-22 15:55:00,45.4,45.5,45.39,45.49,1295123.0,33.9024,33.977,33.8949,33.9696,1295123.0
2016-03-23 09:30:00,45.4,45.5,45.35,45.47,294339.0,33.9024,33.977,33.865,33.9546,294339.0
2016-03-23 09:35:00,45.46,45.47,45.36,45.38,150383.0,33.9472,33.9546,33.8725,33.8874,150383.0
2016-03-23 09:40:00,45.37,45.48,45.37,45.47,85220.0,33.88,33.9621,33.88,33.9546,85220.0
2016-03-23 09:45:00,45.47,45.53,45.44,45.53,78097.0,33.9546,33.9994,33.9322,33.9994,78097.0
2016-03-23 09:50:00,45.53,45.55,45.5,45.55,104052.0,33.9994,34.0144,33.977,34.0144,104052.0
2016-03-23 09:55:00,45.55,45.6,45.54,45.59,82541.0,34.0144,34.0517,34.0069,34.0442,82541.0
2016-03-23 10:00:00,45.59,45.67,45.59,45.66,121559.0,34.0442,34.104,34.0442,34.0965,121559.0
2016-03-23 10:05:00,45.66,45.69,45.65,45.68,89631.0,34.0965,34.1189,34.0891,34.1115,89631.0
2016-03-23 10:10:00,45.68,45.69,45.63,45.64,92788.0,34.1115,34.1189,34.0741,34.0816,92788.0
2016-03-23 10:15:00,45.64,45.71,45.63,45.71,77245.0,34.0816,34.1339,34.0741,34.1339,77245.0
2016-03-23 10:20:00,45.71,45.71,45.64,45.66,83081.0,34.1339,34.1339,34.0816,34.0965,83081.0
2016-03-23 10:25:00,45.66,45.67,45.63,45.64,59016.0,34.0965,34.104,34.0741,34.0816,59016.0
2016-03-23 10:30:00,45.63,45.69,45.61,45.63,107258.0,34.0741,34.1189,34.0592,34.0741,107258.0
2016-03-23 10:35:00,45.62,45.63,45.59,45.6,74121.0,34.0667,34.0741,34.0442,34.0517,74121.0
2016-03-23 10:40:00,45.6,45.63,45.58,45.62,92325.0,34.0517,34.0741,34.0368,34.0667,92325.0
2016-03-23 10:45:00,45.63,45.64,45.6,45.62,45081.0,34.0741,34.0816,34.0517,34.0667,45081.0
2016-03-23 10:50:00,45.62,45.65,45.61,45.65,73032.0,34.0667,34.0891,34.0592,34.0891,73032.0
2016-03-23 10:55:00,45.65,45.65,45.58,45.59,111508.0,34.0891,34.0891,34.0368,34.0442,111508.0
2016-03-23 11:00:00,45.59,45.61,45.58,45.61,66773.0,34.0442,34.0592,34.0368,34.0592,66773.0
2016-03-23 11:05:00,45.61,45.62,45.55,45.62,83900.0,34.0592,34.0667,34.0144,34.0667,83900.0
2016-03-23 11:10:00,45.62,45.63,45.6,45.6,76281.0,34.0667,34.0741,34.0517,34.0517,76281.0
2016-03-23 11:15:00,45.59,45.6,45.55,45.56,68952.0,34.0442,34.0517,34.0144,34.0218,68952.0
2016-03-23 11:20:00,45.56,45.59,45.55,45.57,56913.0,34.0218,34.0442,34.0144,34.0293,56913.0
2016-03-23 11:25:00,45.57,45.6,45.53,45.54,74743.0,34.0293,34.0517,33.9994,34.0069,74743.0
2016-03-23 11:30:00,45.54,45.55,45.52,45.54,50697.0,34.0069,34.0144,33.992,34.0069,50697.0
2016-03-23 11:35:00,45.54,45.56,45.52,45.52,48204.0,34.0069,34.0218,33.992,33.992,48204.0
2016-03-23 11:40:00,45.52,45.54,45.51,45.53,46381.0,33.992,34.0069,33.9845,33.9994,46381.0
2016-03-23 11:45:00,45.53,45.54,45.49,45.49,95073.0,33.9994,34.0069,33.9696,33.9696,95073.0
2016-03-23 11:50:00,45.49,45.52,45.48,45.51,39242.0,33.9696,33.992,33.9621,33.9845,39242.0
2016-03-23 11:55:00,45.51,45.52,45.49,45.51,58415.0,33.9845,33.992,33.9696,33.9845,58415.0
2016-03-23 12:00:00,45.51,45.53,45.49,45.53,41441.0,33.9845,33.9994,33.9696,33.9994,41441.0
2016-03-23 12:05:00,45.53,45.54,45.49,45.49,111327.0,33.9994,34.0069,33.9696,33.9696,111327.0
2016-03-23 12:10:00,45.49,45.52,45.48,45.52,55490.0,33.9696,33.992,33.9621,33.992,55490.0
2016-03-23 12:15:00,45.52,45.52,45.48,45.52,44126.0,33.992,33.992,33.9621,33.992,44126.0
2016-03-23 12:20:00,45.52,45.54,45.51,45.53,50287.0,33.992,34.0069,33.9845,33.9994,50287.0
2016-03-23 12:25:00,45.54,45.55,45.52,45.54,50888.0,34.0069,34.0144,33.992,34.0069,50888.0
2016-03-23 12:30:00,45.55,45.57,45.53,45.53,57816.0,34.0144,34.0293,33.9994,33.9994,57816.0
2016-03-23 12:35:00,45.53,45.56,45.52,45.55,62935.0,33.9994,34.0218,33.992,34.0144,62935.0
2016-03-23 12:40:00,45.55,45.55,45.53,45.53,43231.0,34.0144,34.0144,33.9994,33.9994,43231.0
2016-03-23 12:45:00,45.54,45.55,45.52,45.52,81819.0,34.0069,34.0144,33.992,33.992,81819.0
2016-03-23 12:50:00,45.53,45.53,45.52,45.52,23509.0,33.9994,33.9994,33.992,33.992,23509.0
2016-03-23 12:55:00,45.53,45.54,45.51,45.53,31435.0,33.9994,34.0069,33.9845,33.9994,31435.0
2016-03-23 13:00:00,45.53,45.56,45.52,45.55,36870.0,33.9994,34.0218,33.992,34.0144,36870.0
2016-03-23 13:05:00,45.55,45.55,45.53,45.54,40392.0,34.0144,34.0144,33.9994,34.0069,40392.0
2016-03-23 13:10:00,45.54,45.57,45.54,45.55,29373.0,34.0069,34.0293,34.0069,34.0144,29373.0
2016-03-23 13:15:00,45.55,45.58,45.5,45.52,202474.0,34.0144,34.0368,33.977,33.992,202474.0
2016-03-23 13:20:00,45.52,45.55,45.49,45.55,120933.0,33.992,34.0144,33.9696,34.0144,120933.0
2016-03-23 13:25:00,45.55,45.55,45.51,45.51,40935.0,34.0144,34.0144,33.9845,33.9845,40935.0
2016-03-23 13:30:00,45.52,45.52,45.5,45.5,36037.0,33.992,33.992,33.977,33.977,36037.0
2016-03-23 13:35:00,45.5,45.52,45.49,45.51,105661.0,33.977,33.992,33.9696,33.9845,105661.0
2016-03-23 13:40:00,45.52,45.55,45.52,45.53,69610.0,33.992,34.0144,33.992,33.9994,69610.0
2016-03-23 13:45:00,45.53,45.57,45.52,45.55,34636.0,33.9994,34.0293,33.992,34.0144,34636.0
2016-03-23 13:50:00,45.55,45.58,45.55,45.57,50085.0,34.0144,34.0368,34.0144,34.0293,50085.0
2016-03-23 13:55:00,45.58,45.6,45.57,45.6,36472.0,34.0368,34.0517,34.0293,34.0517,36472.0
2016-03-23 14:00:00,45.6,45.65,45.59,45.63,58967.0,34.0517,34.0891,34.0442,34.0741,58967.0
2016-03-23 14:05:00,45.64,45.66,45.62,45.64,80979.0,34.0816,34.0965,34.0667,34.0816,80979.0
2016-03-23 14:10:00,45.64,45.64,45.61,45.62,65129.0,34.0816,34.0816,34.0592,34.0667,65129.0
2016-03-23 14:15:00,45.61,45.64,45.6,45.61,59174.0,34.0592,34.0816,34.0517,34.0592,59174.0
2016-03-23 14:20:00,45.61,45.61,45.56,45.56,63826.0,34.0592,34.0592,34.0218,34.0218,63826.0
2016-03-23 14:25:00,45.56,45.57,45.52,45.52,95107.0,34.0218,34.0293,33.992,33.992,95107.0
2016-03-23 14:30:00,45.53,45.55,45.52,45.55,66933.0,33.9994,34.0144,33.992,34.0144,66933.0
2016-03-23 14:35:00,45.54,45.59,45.54,45.55,87704.0,34.0069,34.0442,34.0069,34.0144,87704.0
2016-03-23 14:40:00,45.55,45.57,45.53,45.57,31112.0,34.0144,34.0293,33.9994,34.0293,31112.0
2016-03-23 14:45:00,45.56,45.57,45.5,45.5,62985.0,34.0218,34.0293,33.977,33.977,62985.0
2016-03-23 14:50:00,45.51,45.51,45.46,45.48,67619.0,33.9845,33.9845,33.9472,33.9621,67619.0
2016-03-23 14:55:00,45.48,45.49,45.45,45.47,49038.0,33.9621,33.9696,33.9397,33.9546,49038.0
2016-03-23 15:00:00,45.47,45.49,45.43,45.43,94593.0,33.9546,33.9696,33.9248,33.9248,94593.0
2016-03-23 15:05:00,45.43,45.47,45.43,45.46,57041.0,33.9248,33.9546,33.9248,33.9472,57041.0
2016-03-23 15:10:00,45.47,45.5,45.45,45.5,72916.0,33.9546,33.977,33.9397,33.977,72916.0
2016-03-23 15:15:00,45.5,45.51,45.45,45.46,86666.0,33.977,33.9845,33.9397,33.9472,86666.0
2016-03-23 15:20:00,45.47,45.48,45.44,45.46,62916.0,33.9546,33.9621,33.9322,33.9472,62916.0
2016-03-23 15:25:00,45.46,45.48,45.43,45.46,73755.0,33.9472,33.9621,33.9248,33.9472,73755.0
2016-03-23 15:30:00,45.47,45.47,45.42,45.47,148413.0,33.9546,33.9546,33.9173,33.9546,148413.0
2016-03-23 15:35:00,45.48,45.51,45.46,45.47,91839.0,33.9621,33.9845,33.9472,33.9546,91839.0
2016-03-23 15:40:00,45.47,45.49,45.46,45.47,65191.0,33.9546,33.9696,33.9472,33.9546,65191.0
2016-03-23 15:45:00,45.47,45.54,45.45,45.52,222281.0,33.9546,34.0069,33.9397,33.992,222281.0
2016-03-23 15:50:00,45.52,45.55,45.51,45.52,147861.0,33.992,34.0144,33.9845,33.992,147861.0
2016-03-23 15:55:00,45.52,45.55,45.47,45.48,544847.0,33.992,34.0144,33.9546,33.9621,544847.0
2016-03-24 09:30:00,45.45,45.53,45.36,45.49,299057.0,33.9397,33.9994,33.8725,33.9696,299057.0
2016-03-24 09:35:00,45.49,45.5,45.42,45.48,110130.0,33.9696,33.977,33.9173,33.9621,110130.0
2016-03-24 09:40:00,45.48,45.52,45.38,45.45,146235.0,33.9621,33.992,33.8874,33.9397,146235.0
2016-03-24 09:45:00,45.45,45.51,45.45,45.48,92115.0,33.9397,33.9845,33.9397,33.9621,92115.0
2016-03-24 09:50:00,45.49,45.5,45.41,45.42,103498.0,33.9696,33.977,33.9098,33.9173,103498.0
2016-03-24 09:55:00,45.42,45.46,45.4,45.41,235056.0,33.9173,33.9472,33.9024,33.9098,235056.0
2016-03-24 10:00:00,45.41,45.41,45.33,45.4,243624.0,33.9098,33.9098,33.8501,33.9024,243624.0
2016-03-24 10:05:00,45.39,45.39,45.25,45.28,173819.0,33.8949,33.8949,33.7904,33.8128,173819.0
2016-03-24 10:10:00,45.28,45.33,45.25,45.31,174178.0,33.8128,33.8501,33.7904,33.8352,174178.0
2016-03-24 10:15:00,45.31,45.33,45.28,45.31,107508.0,33.8352,33.8501,33.8128,33.8352,107508.0
2016-03-24 10:20:00,45.32,45.33,45.28,45.32,144147.0,33.8426,33.8501,33.8128,33.8426,144147.0
2016-03-24 10:25:00,45.32,45.35,45.3,45.34,175843.0,33.8426,33.865,33.8277,33.8576,175843.0
2016-03-24 10:30:00,45.34,45.37,45.3,45.31,204774.0,33.8576,33.88,33.8277,33.8352,204774.0
2016-03-24 10:35:00,45.31,45.32,45.23,45.26,211284.0,33.8352,33.8426,33.7754,33.7978,211284.0
2016-03-24 10:40:00,45.25,45.27,45.21,45.25,274435.0,33.7904,33.8053,33.7605,33.7904,274435.0
2016-03-24 10:45:00,45.25,45.26,45.22,45.23,248019.0,33.7904,33.7978,33.768,33.7754,248019.0
2016-03-24 10:50:00,45.23,45.28,45.21,45.22,97529.0,33.7754,33.8128,33.7605,33.768,97529.0
2016-03-24 10:55:00,45.23,45.23,45.22,45.23,64408.0,33.7754,33.7754,33.768,33.7754,64408.0
2016-03-24 11:00:00,45.22,45.26,45.22,45.23,132466.0,33.768,33.7978,33.768,33.7754,132466.0
2016-03-24 11:05:00,45.22,45.24,45.19,45.23,173181.0,33.768,33.7829,33.7455,33.7754,173181.0
2016-03-24 11:10:00,45.23,45.26,45.22,45.26,62754.0,33.7754,33.7978,33.768,33.7978,62754.0
2016-03-24 11:15:00,45.26,45.3,45.25,45.28,131403.0,33.7978,33.8277,33.7904,33.8128,131403.0
2016-03-24 11:20:00,45.28,45.32,45.26,45.31,94407.0,33.8128,33.8426,33.7978,33.8352,94407.0
2016-03-24 11:25:00,45.31,45.37,45.31,45.34,64885.0,33.8352,33.88,33.8352,33.8576,64885.0
2016-03-24 11:30:00,45.34,45.39,45.33,45.37,108568.0,33.8576,33.8949,33.8501,33.88,108568.0
2016-03-24 11:35:00,45.37,45.37,45.32,45.35,61642.0,33.88,33.88,33.8426,33.865,61642.0
2016-03-24 11:40:00,45.35,45.35,45.29,45.32,105596.0,33.865,33.865,33.8202,33.8426,105596.0
2016-03-24 11:45:00,45.32,45.39,45.29,45.39,106830.0,33.8426,33.8949,33.8202,33.8949,106830.0
2016-03-24 11:50:00,45.39,45.39,45.33,45.34,44720.0,33.8949,33.8949,33.8501,33.8576,44720.0
2016-03-24 11:55:00,45.34,45.35,45.31,45.35,38303.0,33.8576,33.865,33.8352,33.865,38303.0
2016-03-24 12:00:00,45.35,45.38,45.33,45.36,52990.0,33.865,33.8874,33.8501,33.8725,52990.0
2016-03-24 12:05:00,45.37,45.41,45.36,45.4,38489.0,33.88,33.9098,33.8725,33.9024,38489.0
2016-03-24 12:10:00,45.41,45.44,45.4,45.42,58639.0,33.9098,33.9322,33.9024,33.9173,58639.0
2016-03-24 12:15:00,45.42,45.42,45.39,45.4,68880.0,33.9173,33.9173,33.8949,33.9024,68880.0
2016-03-24 12:20:00,45.4,45.4,45.37,45.4,30774.0,33.9024,33.9024,33.88,33.9024,30774.0
2016-03-24 12:25:00,45.4,45.41,45.37,45.38,45074.0,33.9024,33.9098,33.88,33.8874,45074.0
2016-03-24 12:30:00,45.39,45.4,45.35,45.38,65306.0,33.8949,33.9024,33.865,33.8874,65306.0
2016-03-24 12:35:00,45.38,45.39,45.33,45.34,43858.0,33.8874,33.8949,33.8501,33.8576,43858.0
2016-03-24 12:40:00,45.34,45.36,45.31,45.33,86662.0,33.8576,33.8725,33.8352,33.8501,86662.0
2016-03-24 12:45:00,45.34,45.34,45.29,45.3,56270.0,33.8576,33.8576,33.8202,33.8277,56270.0
2016-03-24 12:50:00,45.3,45.31,45.29,45.31,43874.0,33.8277,33.8352,33.8202,33.8352,43874.0
2016-03-24 12:55:00,45.3,45.35,45.3,45.33,55235.0,33.8277,33.865,33.8277,33.8501,55235.0
2016-03-24 13:00:00,45.33,45.33,45.32,45.33,40180.0,33.8501,33.8501,33.8426,33.8501,40180.0
2016-03-24 13:05:00,45.33,45.35,45.31,45.34,70114.0,33.8501,33.865,33.8352,33.8576,70114.0
2016-03-24 13:10:00,45.34,45.39,45.34,45.38,93029.0,33.8576,33.8949,33.8576,33.8874,93029.0
2016-03-24 13:15:00,45.37,45.38,45.37,45.37,27785.0,33.88,33.8874,33.88,33.88,27785.0
2016-03-24 13:20:00,45.37,45.39,45.36,45.39,49601.0,33.88,33.8949,33.8725,33.8949,49601.0
2016-03-24 13:25:00,45.39,45.42,45.38,45.41,41382.0,33.8949,33.9173,33.8874,33.9098,41382.0
2016-03-24 13:30:00,45.41,45.43,45.4,45.41,107036.0,33.9098,33.9248,33.9024,33.9098,107036.0
2016-03-24 13:35:00,45.41,45.44,45.41,45.43,68880.0,33.9098,33.9322,33.9098,33.9248,68880.0
2016-03-24 13:40:00,45.42,45.45,45.42,45.45,72744.0,33.9173,33.9397,33.9173,33.9397,72744.0
2016-03-24 13:45:00,45.44,45.48,45.44,45.47,100735.0,33.9322,33.9621,33.9322,33.9546,100735.0
2016-03-24 13:50:00,45.47,45.48,45.46,45.47,67549.0,33.9546,33.9621,33.9472,33.9546,67549.0
2016-03-24 13:55:00,45.46,45.47,45.45,45.45,45917.0,33.9472,33.9546,33.9397,33.9397,45917.0
2016-03-24 14:00:00,45.46,45.49,45.45,45.48,64128.0,33.9472,33.9696,33.9397,33.9621,64128.0
2016-03-24 14:05:00,45.49,45.49,45.48,45.48,52033.0,33.9696,33.9696,33.9621,33.9621,52033.0
2016-03-24 14:10:00,45.48,45.49,45.47,45.48,51676.0,33.9621,33.9696,33.9546,33.9621,51676.0
2016-03-24 14:15:00,45.47,45.48,45.47,45.47,74784.0,33.9546,33.9621,33.9546,33.9546,74784.0
2016-03-24 14:20:00,45.47,45.48,45.47,45.48,51123.0,33.9546,33.9621,33.9546,33.9621,51123.0
2016-03-24 14:25:00,45.48,45.52,45.47,45.52,148993.0,33.9621,33.992,33.9546,33.992,148993.0
2016-03-24 14:30:00,45.52,45.52,45.49,45.49,109782.0,33.992,33.992,33.9696,33.9696,109782.0
2016-03-24 14:35:00,45.5,45.54,45.49,45.54,130425.0,33.977,34.0069,33.9696,34.0069,130425.0
2016-03-24 14:40:00,45.54,45.54,45.52,45.53,63733.0,34.0069,34.0069,33.992,33.9994,63733.0
2016-03-24 14:45:00,45.53,45.55,45.52,45.53,50224.0,33.9994,34.0144,33.992,33.9994,50224.0
2016-03-24 14:50:00,45.53,45.54,45.53,45.54,37353.0,33.9994,34.0069,33.9994,34.0069,37353.0
2016-03-24 14:55:00,45.54,45.54,45.53,45.54,37828.0,34.0069,34.0069,33.9994,34.0069,37828.0
2016-03-24 15:00:00,45.53,45.54,45.49,45.5,66625.0,33.9994,34.0069,33.9696,33.977,66625.0
2016-03-24 15:05:00,45.5,45.5,45.48,45.48,54021.0,33.977,33.977,33.9621,33.9621,54021.0
2016-03-24 15:10:00,45.48,45.51,45.48,45.51,75379.0,33.9621,33.9845,33.9621,33.9845,75379.0
2016-03-24 15:15:00,45.5,45.52,45.5,45.52,74494.0,33.977,33.992,33.977,33.992,74494.0
2016-03-24 15:20:00,45.52,45.52,45.51,45.52,29262.0,33.992,33.992,33.9845,33.992,29262.0
2016-03-24 15:25:00,45.52,45.54,45.51,45.52,149450.0,33.992,34.0069,33.9845,33.992,149450.0
2016-03-24 15:30:00,45.52,45.53,45.49,45.5,108398.0,33.992,33.9994,33.9696,33.977,108398.0
2016-03-24 15:35:00,45.5,45.52,45.49,45.52,98844.0,33.977,33.992,33.9696,33.992,98844.0
2016-03-24 15:40:00,45.51,45.52,45.51,45.52,76944.0,33.9845,33.992,33.9845,33.992,76944.0
2016-03-24 15:45:00,45.52,45.55,45.5,45.55,232287.0,33.992,34.0144,33.977,34.0144,232287.0
2016-03-24 15:50:00,45.55,45.57,45.54,45.57,278463.0,34.0144,34.0293,34.0069,34.0293,278463.0
2016-03-24 15:55:00,45.56,45.6,45.55,45.59,515480.0,34.0218,34.0517,34.0144,34.0442,515480.0
2016-03-28 09:30:00,45.56,45.71,45.51,45.68,423475.0,34.0218,34.1339,33.9845,34.1115,423475.0
2016-03-28 09:35:00,45.68,45.84,45.68,45.81,217385.0,34.1115,34.2309,34.1115,34.2085,217385.0
2016-03-28 09:40:00,45.81,45.85,45.77,45.83,137305.0,34.2085,34.2384,34.1787,34.2235,137305.0
2016-03-28 09:45:00,45.82,45.85,45.79,45.79,105826.0,34.216,34.2384,34.1936,34.1936,105826.0
2016-03-28 09:50:00,45.78,45.81,45.7,45.71,112211.0,34.1861,34.2085,34.1264,34.1339,112211.0
2016-03-28 09:55:00,45.71,45.74,45.64,45.65,81071.0,34.1339,34.1563,34.0816,34.0891,81071.0
2016-03-28 10:00:00,45.65,45.68,45.64,45.65,62912.0,34.0891,34.1115,34.0816,34.0891,62912.0
2016-03-28 10:05:00,45.65,45.66,45.61,45.64,114022.0,34.0891,34.0965,34.0592,34.0816,114022.0
2016-03-28 10:10:00,45.63,45.67,45.63,45.64,81229.0,34.0741,34.104,34.0741,34.0816,81229.0
2016-03-28 10:15:00,45.64,45.68,45.62,45.66,69668.0,34.0816,34.1115,34.0667,34.0965,69668.0
2016-03-28 10:20:00,45.65,45.67,45.6,45.64,74197.0,34.0891,34.104,34.0517,34.0816,74197.0
2016-03-28 10:25:00,45.63,45.66,45.61,45.66,41992.0,34.0741,34.0965,34.0592,34.0965,41992.0
2016-03-28 10:30:00,45.66,45.66,45.63,45.66,63043.0,34.0965,34.0965,34.0741,34.0965,63043.0
2016-03-28 10:35:00,45.66,45.7,45.6,45.62,525766.0,34.0965,34.1264,34.0517,34.0667,525766.0
2016-03-28 10:40:00,45.63,45.65,45.58,45.62,116622.0,34.0741,34.0891,34.0368,34.0667,116622.0
2016-03-28 10:45:00,45.61,45.61,45.57,45.61,64607.0,34.0592,34.0592,34.0293,34.0592,64607.0
2016-03-28 10:50:00,45.61,45.62,45.59,45.62,84354.0,34.0592,34.0667,34.0442,34.0667,84354.0
2016-03-28 10:55:00,45.62,45.67,45.61,45.64,105732.0,34.0667,34.104,34.0592,34.0816,105732.0
2016-03-28 11:00:00,45.64,45.67,45.63,45.65,134120.0,34.0816,34.104,34.0741,34.0891,134120.0
2016-03-28 11:05:00,45.65,45.7,45.64,45.68,309689.0,34.0891,34.1264,34.0816,34.1115,309689.0
2016-03-28 11:10:00,45.67,45.68,45.62,45.63,99383.0,34.104,34.1115,34.0667,34.0741,99383.0
2016-03-28 11:15:00,45.63,45.65,45.59,45.6,86345.0,34.0741,34.0891,34.0442,34.0517,86345.0
2016-03-28 11:20:00,45.61,45.61,45.57,45.6,67766.0,34.0592,34.0592,34.0293,34.0517,67766.0
2016-03-28 11:25:00,45.6,45.62,45.56,45.59,104405.0,34.0517,34.0667,34.0218,34.0442,104405.0
2016-03-28 11:30:00,45.6,45.63,45.59,45.61,58830.0,34.0517,34.0741,34.0442,34.0592,58830.0
2016-03-28 11:35:00,45.61,45.63,45.6,45.63,52246.0,34.0592,34.0741,34.0517,34.0741,52246.0
2016-03-28 11:40:00,45.63,45.66,45.62,45.63,67029.0,34.0741,34.0965,34.0667,34.0741,67029.0
2016-03-28 11:45:00,45.64,45.7,45.64,45.69,104642.0,34.0816,34.1264,34.0816,34.1189,104642.0
2016-03-28 11:50:00,45.7,45.74,45.69,45.74,73349.0,34.1264,34.1563,34.1189,34.1563,73349.0
2016-03-28 11:55:00,45.74,45.78,45.73,45.78,134033.0,34.1563,34.1861,34.1488,34.1861,134033.0
2016-03-28 12:00:00,45.78,45.8,45.77,45.8,98603.0,34.1861,34.2011,34.1787,34.2011,98603.0
2016-03-28 12:05:00,45.8,45.8,45.79,45.8,71145.0,34.2011,34.2011,34.1936,34.2011,71145.0
2016-03-28 12:10:00,45.79,45.8,45.78,45.79,73368.0,34.1936,34.2011,34.1861,34.1936,73368.0
2016-03-28 12:15:00,45.79,45.82,45.79,45.81,145116.0,34.1936,34.216,34.1936,34.2085,145116.0
2016-03-28 12:20:00,45.8,45.82,45.8,45.8,129870.0,34.2011,34.216,34.2011,34.2011,129870.0
2016-03-28 12:25:00,45.8,45.81,45.8,45.81,48980.0,34.2011,34.2085,34.2011,34.2085,48980.0
2016-03-28 12:30:00,45.81,45.81,45.77,45.78,64420.0,34.2085,34.2085,34.1787,34.1861,64420.0
2016-03-28 12:35:00,45.78,45.8,45.77,45.79,60464.0,34.1861,34.2011,34.1787,34.1936,60464.0
2016-03-28 12:40:00,45.79,45.8,45.77,45.79,45610.0,34.1936,34.2011,34.1787,34.1936,45610.0
2016-03-28 12:45:00,45.79,45.81,45.77,45.8,73337.0,34.1936,34.2085,34.1787,34.2011,73337.0
2016-03-28 12:50:00,45.8,45.82,45.79,45.81,40197.0,34.2011,34.216,34.1936,34.2085,40197.0
2016-03-28 12:55:00,45.81,45.82,45.77,45.81,107092.0,34.2085,34.216,34.1787,34.2085,107092.0
2016-03-28 13:00:00,45.81,45.82,45.79,45.81,114104.0,34.2085,34.216,34.1936,34.2085,114104.0
2016-03-28 13:05:00,45.81,45.82,45.79,45.82,73737.0,34.2085,34.216,34.1936,34.216,73737.0
2016-03-28 13:10:00,45.82,45.83,45.8,45.8,61591.0,34.216,34.2235,34.2011,34.2011,61591.0
2016-03-28 13:15:00,45.8,45.82,45.79,45.81,69291.0,34.2011,34.216,34.1936,34.2085,69291.0
2016-03-28 13:20:00,45.82,45.82,45.8,45.82,55422.0,34.216,34.216,34.2011,34.216,55422.0
2016-03-28 13:25:00,45.82,45.83,45.82,45.82,118418.0,34.216,34.2235,34.216,34.216,118418.0
2016-03-28 13:30:00,45.83,45.84,45.82,45.84,92583.0,34.2235,34.2309,34.216,34.2309,92583.0
2016-03-28 13:35:00,45.84,45.84,45.83,45.84,148471.0,34.2309,34.2309,34.2235,34.2309,148471.0
2016-03-28 13:40:00,45.84,45.87,45.83,45.84,302898.0,34.2309,34.2533,34.2235,34.2309,302898.0
2016-03-28 13:45:00,45.85,45.86,45.84,45.85,90217.0,34.2384,34.2459,34.2309,34.2384,90217.0
2016-03-28 13:50:00,45.85,45.87,45.84,45.86,61943.0,34.2384,34.2533,34.2309,34.2459,61943.0
2016-03-28 13:55:00,45.86,45.88,45.86,45.88,166804.0,34.2459,34.2608,34.2459,34.2608,166804.0
2016-03-28 14:00:00,45.88,45.9,45.87,45.9,161997.0,34.2608,34.2757,34.2533,34.2757,161997.0
2016-03-28 14:05:00,45.89,45.9,45.86,45.86,86027.0,34.2683,34.2757,34.2459,34.2459,86027.0
2016-03-28 14:10:00,45.87,45.89,45.86,45.88,86759.0,34.2533,34.2683,34.2459,34.2608,86759.0
2016-03-28 14:15:00,45.89,45.9,45.88,45.9,102592.0,34.2683,34.2757,34.2608,34.2757,102592.0
2016-03-28 14:20:00,45.89,45.93,45.89,45.91,265428.0,34.2683,34.2981,34.2683,34.2832,265428.0
2016-03-28 14:25:00,45.91,45.92,45.89,45.91,155723.0,34.2832,34.2907,34.2683,34.2832,155723.0
2016-03-28 14:30:00,45.91,45.91,45.87,45.9,123170.0,34.2832,34.2832,34.2533,34.2757,123170.0
2016-03-28 14:35:00,45.89,45.91,45.88,45.9,68614.0,34.2683,34.2832,34.2608,34.2757,68614.0
2016-03-28 14:40:00,45.89,45.9,45.82,45.83,99032.0,34.2683,34.2757,34.216,34.2235,99032.0
2016-03-28 14:45:00,45.82,45.86,45.8,45.86,72524.0,34.216,34.2459,34.2011,34.2459,72524.0
2016-03-28 14:50:00,45.86,45.87,45.79,45.8,200247.0,34.2459,34.2533,34.1936,34.2011,200247.0
2016-03-28 14:55:00,45.8,45.81,45.73,45.76,205881.0,34.2011,34.2085,34.1488,34.1712,205881.0
2016-03-28 15:00:00,45.76,45.83,45.75,45.83,112002.0,34.1712,34.2235,34.1637,34.2235,112002.0
2016-03-28 15:05:00,45.82,45.85,45.8,45.81,179246.0,34.216,34.2384,34.2011,34.2085,179246.0
2016-03-28 15:10:00,45.8,45.81,45.78,45.8,111888.0,34.2011,34.2085,34.1861,34.2011,111888.0
2016-03-28 15:15:00,45.8,45.82,45.79,45.8,208595.0,34.2011,34.216,34.1936,34.2011,208595.0
2016-03-28 15:20:00,45.81,45.85,45.79,45.8,217129.0,34.2085,34.2384,34.1936,34.2011,217129.0
2016-03-28 15:25:00,45.8,45.81,45.77,45.79,103940.0,34.2011,34.2085,34.1787,34.1936,103940.0
2016-03-28 15:30:00,45.78,45.83,45.77,45.82,168346.0,34.1861,34.2235,34.1787,34.216,168346.0
2016-03-28 15:35:00,45.83,45.83,45.78,45.8,149883.0,34.2235,34.2235,34.1861,34.2011,149883.0
2016-03-28 15:40:00,45.81,45.83,45.8,45.8,118489.0,34.2085,34.2235,34.2011,34.2011,118489.0
2016-03-28 15:45:00,45.8,45.81,45.76,45.8,247594.0,34.2011,34.2085,34.1712,34.2011,247594.0
2016-03-28 15:50:00,45.8,45.8,45.74,45.75,283557.0,34.2011,34.2011,34.1563,34.1637,283557.0
2016-03-28 15:55:00,45.75,45.8,45.72,45.78,782509.0,34.1637,34.2011,34.1413,34.1861,782509.0
2016-03-29 09:30:00,45.88,45.93,45.82,45.84,593052.0,34.2608,34.2981,34.216,34.2309,593052.0
2016-03-29 09:35:00,45.85,45.94,45.81,45.88,304604.0,34.2384,34.3056,34.2085,34.2608,304604.0
2016-03-29 09:40:00,45.89,45.95,45.88,45.9,158168.0,34.2683,34.3131,34.2608,34.2757,158168.0
2016-03-29 09:45:00,45.91,45.93,45.88,45.92,269611.0,34.2832,34.2981,34.2608,34.2907,269611.0
2016-03-29 09:50:00,45.92,45.94,45.9,45.92,190216.0,34.2907,34.3056,34.2757,34.2907,190216.0
2016-03-29 09:55:00,45.93,45.93,45.87,45.91,130470.0,34.2981,34.2981,34.2533,34.2832,130470.0
2016-03-29 10:00:00,45.91,45.98,45.91,45.97,368820.0,34.2832,34.3355,34.2832,34.328,368820.0
2016-03-29 10:05:00,45.96,46.1,45.96,46.05,1925119.0,34.3205,34.4251,34.3205,34.3878,1925119.0
2016-03-29 10:10:00,46.05,46.09,46.03,46.04,172575.0,34.3878,34.4176,34.3728,34.3803,172575.0
2016-03-29 10:15:00,46.04,46.11,46.03,46.09,262757.0,34.3803,34.4326,34.3728,34.4176,262757.0
2016-03-29 10:20:00,46.09,46.11,46.08,46.1,283008.0,34.4176,34.4326,34.4102,34.4251,283008.0
2016-03-29 10:25:00,46.11,46.13,46.09,46.09,174627.0,34.4326,34.4475,34.4176,34.4176,174627.0
2016-03-29 10:30:00,46.09,46.17,46.08,46.16,331625.0,34.4176,34.4774,34.4102,34.4699,331625.0
2016-03-29 10:35:00,46.16,46.18,46.14,46.16,147433.0,34.4699,34.4848,34.455,34.4699,147433.0
2016-03-29 10:40:00,46.16,46.21,46.15,46.2,152379.0,34.4699,34.5072,34.4624,34.4998,152379.0
2016-03-29 10:45:00,46.2,46.22,46.16,46.22,200474.0,34.4998,34.5147,34.4699,34.5147,200474.0
2016-03-29 10:50:00,46.21,46.23,46.17,46.19,209893.0,34.5072,34.5222,34.4774,34.4923,209893.0
2016-03-29 10:55:00,46.18,46.21,46.13,46.21,167553.0,34.4848,34.5072,34.4475,34.5072,167553.0
2016-03-29 11:00:00,46.21,46.22,46.17,46.18,260424.0,34.5072,34.5147,34.4774,34.4848,260424.0
2016-03-29 11:05:00,46.18,46.22,46.17,46.21,201281.0,34.4848,34.5147,34.4774,34.5072,201281.0
2016-03-29 11:10:00,46.22,46.22,46.16,46.16,212077.0,34.5147,34.5147,34.4699,34.4699,212077.0
2016-03-29 11:15:00,46.16,46.19,46.13,46.16,240234.0,34.4699,34.4923,34.4475,34.4699,240234.0
2016-03-29 11:20:00,46.16,46.18,46.1,46.12,204561.0,34.4699,34.4848,34.4251,34.44,204561.0
2016-03-29 11:25:00,46.12,46.17,46.09,46.17,158146.0,34.44,34.4774,34.4176,34.4774,158146.0
2016-03-29 11:30:00,46.16,46.18,46.14,46.18,240065.0,34.4699,34.4848,34.455,34.4848,240065.0
2016-03-29 11:35:00,46.18,46.19,46.16,46.18,147010.0,34.4848,34.4923,34.4699,34.4848,147010.0
2016-03-29 11:40:00,46.18,46.2,46.14,46.15,221385.0,34.4848,34.4998,34.455,34.4624,221385.0
2016-03-29 11:45:00,46.15,46.2,46.14,46.19,237280.0,34.4624,34.4998,34.455,34.4923,237280.0
2016-03-29 11:50:00,46.19,46.21,46.17,46.21,342983.0,34.4923,34.5072,34.4774,34.5072,342983.0
2016-03-29 11:55:00,46.2,46.21,46.17,46.2,221065.0,34.4998,34.5072,34.4774,34.4998,221065.0
2016-03-29 12:00:00,46.2,46.22,46.18,46.21,169948.0,34.4998,34.5147,34.4848,34.5072,169948.0
2016-03-29 12:05:00,46.21,46.23,46.19,46.21,172754.0,34.5072,34.5222,34.4923,34.5072,172754.0
2016-03-29 12:10:00,46.21,46.24,46.2,46.22,118541.0,34.5072,34.5296,34.4998,34.5147,118541.0
2016-03-29 12:15:00,46.23,46.24,46.21,46.22,186189.0,34.5222,34.5296,34.5072,34.5147,186189.0
2016-03-29 12:20:00,46.23,46.36,46.22,46.33,593719.0,34.5222,34.6192,34.5147,34.5968,593719.0
2016-03-29 12:25:00,46.32,46.45,46.32,46.43,292964.0,34.5894,34.6865,34.5894,34.6715,292964.0
2016-03-29 12:30:00,46.43,46.45,46.36,46.37,305772.0,34.6715,34.6865,34.6192,34.6267,305772.0
2016-03-29 12:35:00,46.37,46.38,46.34,46.37,244145.0,34.6267,34.6342,34.6043,34.6267,244145.0
2016-03-29 12:40:00,46.37,46.43,46.36,46.43,242418.0,34.6267,34.6715,34.6192,34.6715,242418.0
2016-03-29 12:45:00,46.43,46.43,46.4,46.4,291107.0,34.6715,34.6715,34.6491,34.6491,291107.0
2016-03-29 12:50:00,46.41,46.42,46.37,46.4,290276.0,34.6566,34.6641,34.6267,34.6491,290276.0
2016-03-29 12:55:00,46.41,46.41,46.35,46.36,328649.0,34.6566,34.6566,34.6118,34.6192,328649.0
2016-03-29 13:00:00,46.36,46.39,46.32,46.36,278859.0,34.6192,34.6416,34.5894,34.6192,278859.0
2016-03-29 13:05:00,46.35,46.42,46.35,46.41,352551.0,34.6118,34.6641,34.6118,34.6566,352551.0
2016-03-29 13:10:00,46.41,46.42,46.38,46.41,247630.0,34.6566,34.6641,34.6342,34.6566,247630.0
2016-03-29 13:15:00,46.42,46.42,46.4,46.4,157271.0,34.6641,34.6641,34.6491,34.6491,157271.0
2016-03-29 13:20:00,46.41,46.42,46.38,46.39,216799.0,34.6566,34.6641,34.6342,34.6416,216799.0
2016-03-29 13:25:00,46.4,46.42,46.38,46.41,165727.0,34.6491,34.6641,34.6342,34.6566,165727.0
2016-03-29 13:30:00,46.4,46.41,46.37,46.38,166462.0,34.6491,34.6566,34.6267,34.6342,166462.0
2016-03-29 13:35:00,46.38,46.41,46.34,46.39,250022.0,34.6342,34.6566,34.6043,34.6416,250022.0
2016-03-29 13:40:00,46.38,46.42,46.38,46.41,201439.0,34.6342,34.6641,34.6342,34.6566,201439.0
2016-03-29 13:45:00,46.4,46.42,46.4,46.41,119545.0,34.6491,34.6641,34.6491,34.6566,119545.0
2016-03-29 13:50:00,46.41,46.42,46.4,46.41,99176.0,34.6566,34.6641,34.6491,34.6566,99176.0
2016-03-29 13:55:00,46.41,46.45,46.4,46.44,372742.0,34.6566,34.6865,34.6491,34.679,372742.0
2016-03-29 14:00:00,46.44,46.48,46.43,46.46,325048.0,34.679,34.7089,34.6715,34.6939,325048.0
2016-03-29 14:05:00,46.45,46.46,46.4,46.44,567937.0,34.6865,34.6939,34.6491,34.679,567937.0
2016-03-29 14:10:00,46.43,46.46,46.42,46.43,395747.0,34.6715,34.6939,34.6641,34.6715,395747.0
2016-03-29 14:15:00,46.42,46.46,46.4,46.41,309235.0,34.6641,34.6939,34.6491,34.6566,309235.0
2016-03-29 14:20:00,46.41,46.47,46.4,46.46,341094.0,34.6566,34.7014,34.6491,34.6939,341094.0
2016-03-29 14:25:00,46.46,46.49,46.45,46.48,438250.0,34.6939,34.7163,34.6865,34.7089,438250.0
2016-03-29 14:30:00,46.48,46.5,46.45,46.48,151943.0,34.7089,34.7238,34.6865,34.7089,151943.0
2016-03-29 14:35:00,46.47,46.49,46.45,46.46,175258.0,34.7014,34.7163,34.6865,34.6939,175258.0
2016-03-29 14:40:00,46.46,46.48,46.44,46.45,248181.0,34.6939,34.7089,34.679,34.6865,248181.0
2016-03-29 14:45:00,46.45,46.46,46.41,46.43,124590.0,34.6865,34.6939,34.6566,34.6715,124590.0
2016-03-29 14:50:00,46.43,46.43,46.38,46.43,149081.0,34.6715,34.6715,34.6342,34.6715,149081.0
2016-03-29 14:55:00,46.42,46.46,46.41,46.45,249904.0,34.6641,34.6939,34.6566,34.6865,249904.0
2016-03-29 15:00:00,46.46,46.46,46.42,46.43,152933.0,34.6939,34.6939,34.6641,34.6715,152933.0
2016-03-29 15:05:00,46.43,46.45,46.42,46.44,159217.0,34.6715,34.6865,34.6641,34.679,159217.0
2016-03-29 15:10:00,46.44,46.48,46.43,46.46,578986.0,34.679,34.7089,34.6715,34.6939,578986.0
2016-03-29 15:15:00,46.47,46.48,46.46,46.48,174716.0,34.7014,34.7089,34.6939,34.7089,174716.0
2016-03-29 15:20:00,46.48,46.48,46.45,46.46,217885.0,34.7089,34.7089,34.6865,34.6939,217885.0
2016-03-29 15:25:00,46.46,46.48,46.45,46.48,177753.0,34.6939,34.7089,34.6865,34.7089,177753.0
2016-03-29 15:30:00,46.48,46.49,46.46,46.48,328270.0,34.7089,34.7163,34.6939,34.7089,328270.0
2016-03-29 15:35:00,46.49,46.5,46.47,46.49,354940.0,34.7163,34.7238,34.7014,34.7163,354940.0
2016-03-29 15:40:00,46.48,46.5,46.47,46.48,286497.0,34.7089,34.7238,34.7014,34.7089,286497.0
2016-03-29 15:45:00,46.48,46.5,46.46,46.5,390404.0,34.7089,34.7238,34.6939,34.7238,390404.0
2016-03-29 15:50:00,46.5,46.51,46.48,46.49,556234.0,34.7238,34.7313,34.7089,34.7163,556234.0
2016-03-29 15:55:00,46.49,46.51,46.47,46.5,1376675.0,34.7163,34.7313,34.7014,34.7238,1376675.0
2016-03-30 09:30:00,46.63,46.66,46.47,46.5,598977.0,34.8209,34.8433,34.7014,34.7238,598977.0
2016-03-30 09:35:00,46.5,46.54,46.42,46.43,271479.0,34.7238,34.7537,34.6641,34.6715,271479.0
2016-03-30 09:40:00,46.43,46.44,46.4,46.43,263531.0,34.6715,34.679,34.6491,34.6715,263531.0
2016-03-30 09:45:00,46.44,46.45,46.36,46.43,250046.0,34.679,34.6865,34.6192,34.6715,250046.0
2016-03-30 09:50:00,46.43,46.48,46.42,46.43,199777.0,34.6715,34.7089,34.6641,34.6715,199777.0
2016-03-30 09:55:00,46.44,46.49,46.39,46.47,256350.0,34.679,34.7163,34.6416,34.7014,256350.0
2016-03-30 10:00:00,46.47,46.48,46.42,46.46,272308.0,34.7014,34.7089,34.6641,34.6939,272308.0
2016-03-30 10:05:00,46.46,46.47,46.37,46.4,228972.0,34.6939,34.7014,34.6267,34.6491,228972.0
2016-03-30 10:10:00,46.39,46.46,46.39,46.44,173062.0,34.6416,34.6939,34.6416,34.679,173062.0
2016-03-30 10:15:00,46.45,46.45,46.4,46.41,154924.0,34.6865,34.6865,34.6491,34.6566,154924.0
2016-03-30 10:20:00,46.41,46.45,46.39,46.41,221343.0,34.6566,34.6865,34.6416,34.6566,221343.0
2016-03-30 10:25:00,46.41,46.43,46.4,46.41,203752.0,34.6566,34.6715,34.6491,34.6566,203752.0
2016-03-30 10:30:00,46.41,46.42,46.36,46.39,192448.0,34.6566,34.6641,34.6192,34.6416,192448.0
2016-03-30 10:35:00,46.39,46.41,46.33,46.38,257349.0,34.6416,34.6566,34.5968,34.6342,257349.0
2016-03-30 10:40:00,46.38,46.48,46.37,46.48,434252.0,34.6342,34.7089,34.6267,34.7089,434252.0
2016-03-30 10:45:00,46.47,46.54,46.47,46.5,173809.0,34.7014,34.7537,34.7014,34.7238,173809.0
2016-03-30 10:50:00,46.51,46.52,46.48,46.5,131248.0,34.7313,34.7387,34.7089,34.7238,131248.0
2016-03-30 10:55:00,46.51,46.54,46.49,46.54,111029.0,34.7313,34.7537,34.7163,34.7537,111029.0
2016-03-30 11:00:00,46.54,46.6,46.52,46.59,187589.0,34.7537,34.7985,34.7387,34.791,187589.0
2016-03-30 11:05:00,46.59,46.64,46.58,46.64,177112.0,34.791,34.8283,34.7835,34.8283,177112.0
2016-03-30 11:10:00,46.64,46.64,46.62,46.64,159390.0,34.8283,34.8283,34.8134,34.8283,159390.0
2016-03-30 11:15:00,46.63,46.7,46.63,46.67,284862.0,34.8209,34.8731,34.8209,34.8507,284862.0
2016-03-30 11:20:00,46.68,46.69,46.63,46.68,271643.0,34.8582,34.8657,34.8209,34.8582,271643.0
2016-03-30 11:25:00,46.68,46.7,46.65,46.66,246148.0,34.8582,34.8731,34.8358,34.8433,246148.0
2016-03-30 11:30:00,46.66,46.66,46.61,46.62,202186.0,34.8433,34.8433,34.8059,34.8134,202186.0
2016-03-30 11:35:00,46.62,46.62,46.57,46.62,167634.0,34.8134,34.8134,34.7761,34.8134,167634.0
2016-03-30 11:40:00,46.62,46.62,46.53,46.55,173864.0,34.8134,34.8134,34.7462,34.7611,173864.0
2016-03-30 11:45:00,46.54,46.58,46.53,46.54,102467.0,34.7537,34.7835,34.7462,34.7537,102467.0
2016-03-30 11:50:00,46.54,46.56,46.5,46.53,76900.0,34.7537,34.7686,34.7238,34.7462,76900.0
2016-03-30 11:55:00,46.53,46.6,46.53,46.59,140734.0,34.7462,34.7985,34.7462,34.791,140734.0
2016-03-30 12:00:00,46.59,46.66,46.58,46.64,129710.0,34.791,34.8433,34.7835,34.8283,129710.0
2016-03-30 12:05:00,46.64,46.65,46.62,46.63,101779.0,34.8283,34.8358,34.8134,34.8209,101779.0
2016-03-30 12:10:00,46.63,46.66,46.61,46.66,84366.0,34.8209,34.8433,34.8059,34.8433,84366.0
2016-03-30 12:15:00,46.66,46.68,46.64,46.66,100111.0,34.8433,34.8582,34.8283,34.8433,100111.0
2016-03-30 12:20:00,46.67,46.7,46.65,46.66,66485.0,34.8507,34.8731,34.8358,34.8433,66485.0
2016-03-30 12:25:00,46.66,46.67,46.63,46.63,97420.0,34.8433,34.8507,34.8209,34.8209,97420.0
2016-03-30 12:30:00,46.63,46.67,46.61,46.67,65448.0,34.8209,34.8507,34.8059,34.8507,65448.0
2016-03-30 12:35:00,46.66,46.68,46.61,46.61,95754.0,34.8433,34.8582,34.8059,34.8059,95754.0
2016-03-30 12:40:00,46.61,46.66,46.61,46.65,67657.0,34.8059,34.8433,34.8059,34.8358,67657.0
2016-03-30 12:45:00,46.65,46.65,46.6,46.62,53635.0,34.8358,34.8358,34.7985,34.8134,53635.0
2016-03-30 12:50:00,46.61,46.63,46.6,46.61,68925.0,34.8059,34.8209,34.7985,34.8059,68925.0
2016-03-30 12:55:00,46.6,46.62,46.6,46.61,59996.0,34.7985,34.8134,34.7985,34.8059,59996.0
2016-03-30 13:00:00,46.61,46.62,46.58,46.58,128108.0,34.8059,34.8134,34.7835,34.7835,128108.0
2016-03-30 13:05:00,46.58,46.61,46.58,46.59,115149.0,34.7835,34.8059,34.7835,34.791,115149.0
2016-03-30 13:10:00,46.59,46.6,46.57,46.58,80696.0,34.791,34.7985,34.7761,34.7835,80696.0
2016-03-30 13:15:00,46.58,46.59,46.57,46.58,44845.0,34.7835,34.791,34.7761,34.7835,44845.0
2016-03-30 13:20:00,46.58,46.6,46.57,46.57,63866.0,34.7835,34.7985,34.7761,34.7761,63866.0
2016-03-30 13:25:00,46.58,46.58,46.53,46.55,57255.0,34.7835,34.7835,34.7462,34.7611,57255.0
2016-03-30 13:30:00,46.55,46.57,46.52,46.55,143168.0,34.7611,34.7761,34.7387,34.7611,143168.0
2016-03-30 13:35:00,46.55,46.57,46.54,46.57,56482.0,34.7611,34.7761,34.7537,34.7761,56482.0
2016-03-30 13:40:00,46.56,46.58,46.55,46.55,89359.0,34.7686,34.7835,34.7611,34.7611,89359.0
2016-03-30 13:45:00,46.55,46.58,46.55,46.57,80994.0,34.7611,34.7835,34.7611,34.7761,80994.0
2016-03-30 13:50:00,46.56,46.61,46.56,46.59,108519.0,34.7686,34.8059,34.7686,34.791,108519.0
2016-03-30 13:55:00,46.6,46.64,46.59,46.63,95181.0,34.7985,34.8283,34.791,34.8209,95181.0
2016-03-30 14:00:00,46.62,46.63,46.6,46.63,75615.0,34.8134,34.8209,34.7985,34.8209,75615.0
2016-03-30 14:05:00,46.63,46.63,46.59,46.6,167754.0,34.8209,34.8209,34.791,34.7985,167754.0
2016-03-30 14:10:00,46.59,46.65,46.58,46.64,150022.0,34.791,34.8358,34.7835,34.8283,150022.0
2016-03-30 14:15:00,46.64,46.64,46.6,46.61,123410.0,34.8283,34.8283,34.7985,34.8059,123410.0
2016-03-30 14:20:00,46.6,46.62,46.58,46.62,67005.0,34.7985,34.8134,34.7835,34.8134,67005.0
2016-03-30 14:25:00,46.61,46.65,46.6,46.65,104074.0,34.8059,34.8358,34.7985,34.8358,104074.0
2016-03-30 14:30:00,46.65,46.66,46.63,46.64,98321.0,34.8358,34.8433,34.8209,34.8283,98321.0
2016-03-30 14:35:00,46.64,46.64,46.59,46.59,188965.0,34.8283,34.8283,34.791,34.791,188965.0
2016-03-30 14:40:00,46.59,46.6,46.53,46.54,160582.0,34.791,34.7985,34.7462,34.7537,160582.0
2016-03-30 14:45:00,46.53,46.58,46.53,46.58,90982.0,34.7462,34.7835,34.7462,34.7835,90982.0
2016-03-30 14:50:00,46.58,46.61,46.57,46.61,109742.0,34.7835,34.8059,34.7761,34.8059,109742.0
2016-03-30 14:55:00,46.61,46.62,46.6,46.62,40103.0,34.8059,34.8134,34.7985,34.8134,40103.0
2016-03-30 15:00:00,46.61,46.62,46.61,46.61,118741.0,34.8059,34.8134,34.8059,34.8059,118741.0
2016-03-30 15:05:00,46.62,46.62,46.59,46.61,185008.0,34.8134,34.8134,34.791,34.8059,185008.0
2016-03-30 15:10:00,46.6,46.67,46.6,46.66,268404.0,34.7985,34.8507,34.7985,34.8433,268404.0
2016-03-30 15:15:00,46.67,46.68,46.65,46.66,271297.0,34.8507,34.8582,34.8358,34.8433,271297.0
2016-03-30 15:20:00,46.66,46.71,46.66,46.69,241135.0,34.8433,34.8806,34.8433,34.8657,241135.0
2016-03-30 15:25:00,46.69,46.72,46.69,46.71,219676.0,34.8657,34.8881,34.8657,34.8806,219676.0
2016-03-30 15:30:00,46.71,46.72,46.7,46.72,152063.0,34.8806,34.8881,34.8731,34.8881,152063.0
2016-03-30 15:35:00,46.72,46.73,46.7,46.7,168341.0,34.8881,34.8955,34.8731,34.8731,168341.0
2016-03-30 15:40:00,46.71,46.72,46.69,46.7,194144.0,34.8806,34.8881,34.8657,34.8731,194144.0
2016-03-30 15:45:00,46.7,46.7,46.64,46.65,226555.0,34.8731,34.8731,34.8283,34.8358,226555.0
2016-03-30 15:50:00,46.64,46.66,46.61,46.62,317949.0,34.8283,34.8433,34.8059,34.8134,317949.0
2016-03-30 15:55:00,46.61,46.62,46.56,46.59,514746.0,34.8059,34.8134,34.7686,34.791,514746.0
2016-03-31 09:30:00,46.55,46.83,46.55,46.82,877274.0,34.7611,34.9702,34.7611,34.9627,877274.0
2016-03-31 09:35:00,46.82,46.87,46.82,46.87,227255.0,34.9627,35.0001,34.9627,35.0001,227255.0
2016-03-31 09:40:00,46.88,46.88,46.76,46.84,196679.0,35.0076,35.0076,34.9179,34.9777,196679.0
2016-03-31 09:45:00,46.83,46.84,46.68,46.73,294031.0,34.9702,34.9777,34.8582,34.8955,294031.0
2016-03-31 09:50:00,46.72,46.75,46.68,46.74,278837.0,34.8881,34.9105,34.8582,34.903,278837.0
2016-03-31 09:55:00,46.75,46.81,46.74,46.78,218324.0,34.9105,34.9553,34.903,34.9329,218324.0
2016-03-31 10:00:00,46.78,46.8,46.76,46.79,186330.0,34.9329,34.9478,34.9179,34.9403,186330.0
2016-03-31 10:05:00,46.79,46.8,46.74,46.8,374133.0,34.9403,34.9478,34.903,34.9478,374133.0
2016-03-31 10:10:00,46.8,46.8,46.73,46.79,233365.0,34.9478,34.9478,34.8955,34.9403,233365.0
2016-03-31 10:15:00,46.78,46.79,46.75,46.78,271330.0,34.9329,34.9403,34.9105,34.9329,271330.0
2016-03-31 10:20:00,46.77,46.79,46.72,46.76,147273.0,34.9254,34.9403,34.8881,34.9179,147273.0
2016-03-31 10:25:00,46.76,46.77,46.68,46.71,134487.0,34.9179,34.9254,34.8582,34.8806,134487.0
2016-03-31 10:30:00,46.71,46.75,46.71,46.75,80748.0,34.8806,34.9105,34.8806,34.9105,80748.0
2016-03-31 10:35:00,46.75,46.79,46.74,46.79,75049.0,34.9105,34.9403,34.903,34.9403,75049.0
2016-03-31 10:40:00,46.79,46.81,46.78,46.8,151392.0,34.9403,34.9553,34.9329,34.9478,151392.0
2016-03-31 10:45:00,46.8,46.8,46.77,46.77,107463.0,34.9478,34.9478,34.9254,34.9254,107463.0
2016-03-31 10:50:00,46.77,46.77,46.72,46.73,119316.0,34.9254,34.9254,34.8881,34.8955,119316.0
2016-03-31 10:55:00,46.72,46.73,46.7,46.7,77960.0,34.8881,34.8955,34.8731,34.8731,77960.0
2016-03-31 11:00:00,46.7,46.71,46.7,46.7,78284.0,34.8731,34.8806,34.8731,34.8731,78284.0
2016-03-31 11:05:00,46.7,46.76,46.7,46.75,117222.0,34.8731,34.9179,34.8731,34.9105,117222.0
2016-03-31 11:10:00,46.76,46.76,46.66,46.66,143346.0,34.9179,34.9179,34.8433,34.8433,143346.0
2016-03-31 11:15:00,46.66,46.68,46.64,46.65,140548.0,34.8433,34.8582,34.8283,34.8358,140548.0
2016-03-31 11:20:00,46.65,46.66,46.61,46.64,88380.0,34.8358,34.8433,34.8059,34.8283,88380.0
2016-03-31 11:25:00,46.63,46.71,46.63,46.71,187086.0,34.8209,34.8806,34.8209,34.8806,187086.0
2016-03-31 11:30:00,46.71,46.72,46.64,46.65,115430.0,34.8806,34.8881,34.8283,34.8358,115430.0
2016-03-31 11:35:00,46.66,46.66,46.62,46.65,79446.0,34.8433,34.8433,34.8134,34.8358,79446.0
2016-03-31 11:40:00,46.66,46.68,46.66,46.68,75667.0,34.8433,34.8582,34.8433,34.8582,75667.0
2016-03-31 11:45:00,46.68,46.69,46.63,46.65,196603.0,34.8582,34.8657,34.8209,34.8358,196603.0
2016-03-31 11:50:00,46.65,46.66,46.6,46.61,76012.0,34.8358,34.8433,34.7985,34.8059,76012.0
2016-03-31 11:55:00,46.6,46.7,46.59,46.68,165156.0,34.7985,34.8731,34.791,34.8582,165156.0
2016-03-31 12:00:00,46.68,46.69,46.63,46.65,119245.0,34.8582,34.8657,34.8209,34.8358,119245.0
2016-03-31 12:05:00,46.65,46.68,46.65,46.68,60567.0,34.8358,34.8582,34.8358,34.8582,60567.0
2016-03-31 12:10:00,46.68,46.69,46.66,46.67,56256.0,34.8582,34.8657,34.8433,34.8507,56256.0
2016-03-31 12:15:00,46.68,46.68,46.64,46.67,67139.0,34.8582,34.8582,34.8283,34.8507,67139.0
2016-03-31 12:20:00,46.66,46.67,46.62,46.63,140794.0,34.8433,34.8507,34.8134,34.8209,140794.0
2016-03-31 12:25:00,46.64,46.64,46.61,46.64,87714.0,34.8283,34.8283,34.8059,34.8283,87714.0
2016-03-31 12:30:00,46.64,46.65,46.6,46.61,105299.0,34.8283,34.8358,34.7985,34.8059,105299.0
2016-03-31 12:35:00,46.6,46.61,46.59,46.59,59611.0,34.7985,34.8059,34.791,34.791,59611.0
2016-03-31 12:40:00,46.59,46.64,46.58,46.61,153637.0,34.791,34.8283,34.7835,34.8059,153637.0
2016-03-31 12:45:00,46.61,46.62,46.6,46.62,34662.0,34.8059,34.8134,34.7985,34.8134,34662.0
2016-03-31 12:50:00,46.61,46.62,46.57,46.59,268421.0,34.8059,34.8134,34.7761,34.791,268421.0
2016-03-31 12:55:00,46.58,46.59,46.58,46.59,56893.0,34.7835,34.791,34.7835,34.791,56893.0
2016-03-31 13:00:00,46.58,46.61,46.56,46.61,141317.0,34.7835,34.8059,34.7686,34.8059,141317.0
2016-03-31 13:05:00,46.61,46.62,46.54,46.55,198759.0,34.8059,34.8134,34.7537,34.7611,198759.0
2016-03-31 13:10:00,46.54,46.56,46.53,46.54,106770.0,34.7537,34.7686,34.7462,34.7537,106770.0
2016-03-31 13:15:00,46.54,46.56,46.54,46.54,112242.0,34.7537,34.7686,34.7537,34.7537,112242.0
2016-03-31 13:20:00,46.54,46.55,46.53,46.53,87482.0,34.7537,34.7611,34.7462,34.7462,87482.0
2016-03-31 13:25:00,46.53,46.54,46.53,46.54,32716.0,34.7462,34.7537,34.7462,34.7537,32716.0
2016-03-31 13:30:00,46.53,46.54,46.49,46.5,134550.0,34.7462,34.7537,34.7163,34.7238,134550.0
2016-03-31 13:35:00,46.5,46.51,46.48,46.48,51183.0,34.7238,34.7313,34.7089,34.7089,51183.0
2016-03-31 13:40:00,46.48,46.49,46.47,46.48,51793.0,34.7089,34.7163,34.7014,34.7089,51793.0
2016-03-31 13:45:00,46.48,46.48,46.46,46.46,60120.0,34.7089,34.7089,34.6939,34.6939,60120.0
2016-03-31 13:50:00,46.46,46.47,46.44,46.44,168423.0,34.6939,34.7014,34.679,34.679,168423.0
2016-03-31 13:55:00,46.45,46.48,46.43,46.48,208613.0,34.6865,34.7089,34.6715,34.7089,208613.0
2016-03-31 14:00:00,46.48,46.49,46.44,46.44,94366.0,34.7089,34.7163,34.679,34.679,94366.0
2016-03-31 14:05:00,46.44,46.45,46.42,46.42,314438.0,34.679,34.6865,34.6641,34.6641,314438.0
2016-03-31 14:10:00,46.42,46.43,46.42,46.42,115555.0,34.6641,34.6715,34.6641,34.6641,115555.0
2016-03-31 14:15:00,46.42,46.43,46.42,46.42,132610.0,34.6641,34.6715,34.6641,34.6641,132610.0
2016-03-31 14:20:00,46.42,46.43,46.42,46.42,180608.0,34.6641,34.6715,34.6641,34.6641,180608.0
2016-03-31 14:25:00,46.42,46.43,46.42,46.42,68540.0,34.6641,34.6715,34.6641,34.6641,68540.0
2016-03-31 14:30:00,46.42,46.43,46.4,46.4,231137.0,34.6641,34.6715,34.6491,34.6491,231137.0
2016-03-31 14:35:00,46.4,46.41,46.37,46.38,154304.0,34.6491,34.6566,34.6267,34.6342,154304.0
2016-03-31 14:40:00,46.39,46.4,46.38,46.39,123315.0,34.6416,34.6491,34.6342,34.6416,123315.0
2016-03-31 14:45:00,46.39,46.43,46.39,46.41,201625.0,34.6416,34.6715,34.6416,34.6566,201625.0
2016-03-31 14:50:00,46.41,46.44,46.41,46.44,136116.0,34.6566,34.679,34.6566,34.679,136116.0
2016-03-31 14:55:00,46.44,46.44,46.36,46.39,166901.0,34.679,34.679,34.6192,34.6416,166901.0
2016-03-31 15:00:00,46.39,46.4,46.37,46.38,71640.0,34.6416,34.6491,34.6267,34.6342,71640.0
2016-03-31 15:05:00,46.38,46.38,46.34,46.34,113339.0,34.6342,34.6342,34.6043,34.6043,113339.0
2016-03-31 15:10:00,46.34,46.35,46.32,46.35,94304.0,34.6043,34.6118,34.5894,34.6118,94304.0
2016-03-31 15:15:00,46.35,46.37,46.34,46.36,94236.0,34.6118,34.6267,34.6043,34.6192,94236.0
2016-03-31 15:20:00,46.36,46.4,46.36,46.37,113519.0,34.6192,34.6491,34.6192,34.6267,113519.0
2016-03-31 15:25:00,46.38,46.4,46.35,46.37,119984.0,34.6342,34.6491,34.6118,34.6267,119984.0
2016-03-31 15:30:00,46.38,46.4,46.36,46.4,129088.0,34.6342,34.6491,34.6192,34.6491,129088.0
2016-03-31 15:35:00,46.39,46.4,46.38,46.39,89072.0,34.6416,34.6491,34.6342,34.6416,89072.0
2016-03-31 15:40:00,46.39,46.4,46.37,46.4,241913.0,34.6416,34.6491,34.6267,34.6491,241913.0
2016-03-31 15:45:00,46.4,46.44,46.36,46.39,351190.0,34.6491,34.679,34.6192,34.6416,351190.0
2016-03-31 15:50:00,46.39,46.4,46.37,46.4,228487.0,34.6416,34.6491,34.6267,34.6491,228487.0
2016-03-31 15:55:00,46.4,46.4,46.33,46.38,819593.0,34.6491,34.6491,34.5968,34.6342,819593.0
2016-04-01 09:30:00,46.14,46.38,46.11,46.3,854532.0,34.455,34.6342,34.4326,34.5744,854532.0
2016-04-01 09:35:00,46.3,46.44,46.24,46.43,232128.0,34.5744,34.679,34.5296,34.6715,232128.0
2016-04-01 09:40:00,46.43,46.48,46.38,46.45,172109.0,34.6715,34.7089,34.6342,34.6865,172109.0
2016-04-01 09:45:00,46.45,46.47,46.28,46.29,264792.0,34.6865,34.7014,34.5595,34.567,264792.0
2016-04-01 09:50:00,46.29,46.3,46.2,46.2,313079.0,34.567,34.5744,34.4998,34.4998,313079.0
2016-04-01 09:55:00,46.21,46.35,46.21,46.3,140596.0,34.5072,34.6118,34.5072,34.5744,140596.0
2016-04-01 10:00:00,46.31,46.37,46.3,46.31,253509.0,34.5819,34.6267,34.5744,34.5819,253509.0
2016-04-01 10:05:00,46.31,46.45,46.3,46.45,189144.0,34.5819,34.6865,34.5744,34.6865,189144.0
2016-04-01 10:10:00,46.45,46.5,46.42,46.49,160264.0,34.6865,34.7238,34.6641,34.7163,160264.0
2016-04-01 10:15:00,46.5,46.53,46.46,46.46,269299.0,34.7238,34.7462,34.6939,34.6939,269299.0
2016-04-01 10:20:00,46.46,46.56,46.44,46.52,135861.0,34.6939,34.7686,34.679,34.7387,135861.0
2016-04-01 10:25:00,46.53,46.56,46.52,46.53,113092.0,34.7462,34.7686,34.7387,34.7462,113092.0
2016-04-01 10:30:00,46.52,46.56,46.47,46.48,217578.0,34.7387,34.7686,34.7014,34.7089,217578.0
2016-04-01 10:35:00,46.48,46.53,46.48,46.52,150480.0,34.7089,34.7462,34.7089,34.7387,150480.0
2016-04-01 10:40:00,46.51,46.53,46.51,46.53,148596.0,34.7313,34.7462,34.7313,34.7462,148596.0
2016-04-01 10:45:00,46.53,46.55,46.5,46.5,154957.0,34.7462,34.7611,34.7238,34.7238,154957.0
2016-04-01 10:50:00,46.5,46.51,46.47,46.48,159184.0,34.7238,34.7313,34.7014,34.7089,159184.0
2016-04-01 10:55:00,46.48,46.53,46.48,46.52,122109.0,34.7089,34.7462,34.7089,34.7387,122109.0
2016-04-01 11:00:00,46.53,46.54,46.5,46.53,109706.0,34.7462,34.7537,34.7238,34.7462,109706.0
2016-04-01 11:05:00,46.53,46.54,46.51,46.52,94284.0,34.7462,34.7537,34.7313,34.7387,94284.0
2016-04-01 11:10:00,46.52,46.57,46.5,46.55,143239.0,34.7387,34.7761,34.7238,34.7611,143239.0
2016-04-01 11:15:00,46.55,46.56,46.53,46.54,98411.0,34.7611,34.7686,34.7462,34.7537,98411.0
2016-04-01 11:20:00,46.53,46.56,46.53,46.54,86243.0,34.7462,34.7686,34.7462,34.7537,86243.0
2016-04-01 11:25:00,46.54,46.61,46.54,46.59,141901.0,34.7537,34.8059,34.7537,34.791,141901.0
2016-04-01 11:30:00,46.6,46.63,46.59,46.61,206182.0,34.7985,34.8209,34.791,34.8059,206182.0
2016-04-01 11:35:00,46.61,46.63,46.59,46.59,61723.0,34.8059,34.8209,34.791,34.791,61723.0
2016-04-01 11:40:00,46.59,46.6,46.53,46.54,98785.0,34.791,34.7985,34.7462,34.7537,98785.0
2016-04-01 11:45:00,46.54,46.57,46.54,46.55,44536.0,34.7537,34.7761,34.7537,34.7611,44536.0
2016-04-01 11:50:00,46.55,46.55,46.5,46.51,989356.0,34.7611,34.7611,34.7238,34.7313,989356.0
2016-04-01 11:55:00,46.51,46.52,46.47,46.48,101426.0,34.7313,34.7387,34.7014,34.7089,101426.0
2016-04-01 12:00:00,46.48,46.5,46.47,46.49,77931.0,34.7089,34.7238,34.7014,34.7163,77931.0
2016-04-01 12:05:00,46.5,46.5,46.47,46.48,42540.0,34.7238,34.7238,34.7014,34.7089,42540.0
2016-04-01 12:10:00,46.47,46.51,46.45,46.5,72460.0,34.7014,34.7313,34.6865,34.7238,72460.0
2016-04-01 12:15:00,46.49,46.51,46.48,46.49,81957.0,34.7163,34.7313,34.7089,34.7163,81957.0
2016-04-01 12:20:00,46.5,46.5,46.46,46.47,35600.0,34.7238,34.7238,34.6939,34.7014,35600.0
2016-04-01 12:25:00,46.46,46.49,46.46,46.47,37760.0,34.6939,34.7163,34.6939,34.7014,37760.0
2016-04-01 12:30:00,46.48,46.48,46.46,46.46,37609.0,34.7089,34.7089,34.6939,34.6939,37609.0
2016-04-01 12:35:00,46.47,46.47,46.45,46.45,39094.0,34.7014,34.7014,34.6865,34.6865,39094.0
2016-04-01 12:40:00,46.46,46.5,46.45,46.48,62538.0,34.6939,34.7238,34.6865,34.7089,62538.0
2016-04-01 12:45:00,46.48,46.51,46.48,46.51,42909.0,34.7089,34.7313,34.7089,34.7313,42909.0
2016-04-01 12:50:00,46.5,46.51,46.47,46.48,34923.0,34.7238,34.7313,34.7014,34.7089,34923.0
2016-04-01 12:55:00,46.48,46.5,46.47,46.49,107767.0,34.7089,34.7238,34.7014,34.7163,107767.0
2016-04-01 13:00:00,46.5,46.51,46.48,46.51,64834.0,34.7238,34.7313,34.7089,34.7313,64834.0
2016-04-01 13:05:00,46.51,46.51,46.49,46.51,64426.0,34.7313,34.7313,34.7163,34.7313,64426.0
2016-04-01 13:10:00,46.5,46.51,46.5,46.51,37987.0,34.7238,34.7313,34.7238,34.7313,37987.0
2016-04-01 13:15:00,46.5,46.51,46.5,46.51,184296.0,34.7238,34.7313,34.7238,34.7313,184296.0
2016-04-01 13:20:00,46.5,46.59,46.5,46.59,139516.0,34.7238,34.791,34.7238,34.791,139516.0
2016-04-01 13:25:00,46.59,46.63,46.58,46.61,88564.0,34.791,34.8209,34.7835,34.8059,88564.0
2016-04-01 13:30:00,46.62,46.67,46.6,46.66,67569.0,34.8134,34.8507,34.7985,34.8433,67569.0
2016-04-01 13:35:00,46.66,46.67,46.64,46.65,42999.0,34.8433,34.8507,34.8283,34.8358,42999.0
2016-04-01 13:40:00,46.65,46.65,46.64,46.64,82337.0,34.8358,34.8358,34.8283,34.8283,82337.0
2016-04-01 13:45:00,46.65,46.65,46.63,46.64,57905.0,34.8358,34.8358,34.8209,34.8283,57905.0
2016-04-01 13:50:00,46.65,46.71,46.64,46.7,78947.0,34.8358,34.8806,34.8283,34.8731,78947.0
2016-04-01 13:55:00,46.71,46.73,46.7,46.72,180502.0,34.8806,34.8955,34.8731,34.8881,180502.0
2016-04-01 14:00:00,46.73,46.75,46.71,46.75,77231.0,34.8955,34.9105,34.8806,34.9105,77231.0
2016-04-01 14:05:00,46.75,46.77,46.73,46.73,143229.0,34.9105,34.9254,34.8955,34.8955,143229.0
2016-04-01 14:10:00,46.73,46.75,46.73,46.74,38541.0,34.8955,34.9105,34.8955,34.903,38541.0
2016-04-01 14:15:00,46.74,46.75,46.72,46.74,117460.0,34.903,34.9105,34.8881,34.903,117460.0
2016-04-01 14:20:00,46.74,46.75,46.72,46.73,75264.0,34.903,34.9105,34.8881,34.8955,75264.0
2016-04-01 14:25:00,46.73,46.75,46.72,46.72,76159.0,34.8955,34.9105,34.8881,34.8881,76159.0
2016-04-01 14:30:00,46.72,46.76,46.72,46.76,66566.0,34.8881,34.9179,34.8881,34.9179,66566.0
2016-04-01 14:35:00,46.76,46.8,46.75,46.76,114482.0,34.9179,34.9478,34.9105,34.9179,114482.0
2016-04-01 14:40:00,46.76,46.78,46.75,46.77,59739.0,34.9179,34.9329,34.9105,34.9254,59739.0
2016-04-01 14:45:00,46.77,46.8,46.77,46.79,161181.0,34.9254,34.9478,34.9254,34.9403,161181.0
2016-04-01 14:50:00,46.79,46.8,46.76,46.77,92477.0,34.9403,34.9478,34.9179,34.9254,92477.0
2016-04-01 14:55:00,46.77,46.79,46.74,46.74,81281.0,34.9254,34.9403,34.903,34.903,81281.0
2016-04-01 15:00:00,46.74,46.78,46.74,46.76,97530.0,34.903,34.9329,34.903,34.9179,97530.0
2016-04-01 15:05:00,46.76,46.78,46.75,46.75,73791.0,34.9179,34.9329,34.9105,34.9105,73791.0
2016-04-01 15:10:00,46.76,46.77,46.71,46.74,160709.0,34.9179,34.9254,34.8806,34.903,160709.0
2016-04-01 15:15:00,46.75,46.76,46.72,46.75,79748.0,34.9105,34.9179,34.8881,34.9105,79748.0
2016-04-01 15:20:00,46.75,46.75,46.71,46.72,39153.0,34.9105,34.9105,34.8806,34.8881,39153.0
2016-04-01 15:25:00,46.72,46.75,46.71,46.75,79069.0,34.8881,34.9105,34.8806,34.9105,79069.0
2016-04-01 15:30:00,46.75,46.79,46.74,46.76,153141.0,34.9105,34.9403,34.903,34.9179,153141.0
2016-04-01 15:35:00,46.76,46.78,46.74,46.77,177595.0,34.9179,34.9329,34.903,34.9254,177595.0
2016-04-01 15:40:00,46.78,46.8,46.76,46.8,285078.0,34.9329,34.9478,34.9179,34.9478,285078.0
2016-04-01 15:45:00,46.8,46.81,46.78,46.79,413205.0,34.9478,34.9553,34.9329,34.9403,413205.0
2016-04-01 15:50:00,46.78,46.79,46.74,46.79,402834.0,34.9329,34.9403,34.903,34.9403,402834.0
2016-04-01 15:55:00,46.79,46.87,46.77,46.84,1167670.0,34.9403,35.0001,34.9254,34.9777,1167670.0
2016-04-04 09:30:00,46.84,46.85,46.73,46.84,521081.0,34.9777,34.9852,34.8955,34.9777,521081.0
2016-04-04 09:35:00,46.84,46.93,46.83,46.85,235194.0,34.9777,35.0449,34.9702,34.9852,235194.0
2016-04-04 09:40:00,46.85,46.91,46.82,46.83,165390.0,34.9852,35.03,34.9627,34.9702,165390.0
2016-04-04 09:45:00,46.83,46.87,46.78,46.87,161606.0,34.9702,35.0001,34.9329,35.0001,161606.0
2016-04-04 09:50:00,46.87,46.88,46.75,46.79,136049.0,35.0001,35.0076,34.9105,34.9403,136049.0
2016-04-04 09:55:00,46.78,46.79,46.71,46.74,98645.0,34.9329,34.9403,34.8806,34.903,98645.0
2016-04-04 10:00:00,46.74,46.86,46.74,46.79,349264.0,34.903,34.9926,34.903,34.9403,349264.0
2016-04-04 10:05:00,46.8,46.84,46.77,46.82,99220.0,34.9478,34.9777,34.9254,34.9627,99220.0
2016-04-04 10:10:00,46.82,46.83,46.73,46.75,132316.0,34.9627,34.9702,34.8955,34.9105,132316.0
2016-04-04 10:15:00,46.75,46.77,46.68,46.7,151776.0,34.9105,34.9254,34.8582,34.8731,151776.0
2016-04-04 10:20:00,46.71,46.75,46.67,46.72,131310.0,34.8806,34.9105,34.8507,34.8881,131310.0
2016-04-04 10:25:00,46.72,46.73,46.67,46.7,89721.0,34.8881,34.8955,34.8507,34.8731,89721.0
2016-04-04 10:30:00,46.7,46.73,46.58,46.59,176914.0,34.8731,34.8955,34.7835,34.791,176914.0
2016-04-04 10:35:00,46.59,46.59,46.55,46.57,143663.0,34.791,34.791,34.7611,34.7761,143663.0
2016-04-04 10:40:00,46.58,46.58,46.51,46.52,119675.0,34.7835,34.7835,34.7313,34.7387,119675.0
2016-04-04 10:45:00,46.51,46.62,46.5,46.6,114257.0,34.7313,34.8134,34.7238,34.7985,114257.0
2016-04-04 10:50:00,46.59,46.61,46.57,46.58,84986.0,34.791,34.8059,34.7761,34.7835,84986.0
2016-04-04 10:55:00,46.57,46.6,46.57,46.57,67091.0,34.7761,34.7985,34.7761,34.7761,67091.0
2016-04-04 11:00:00,46.57,46.67,46.56,46.67,108338.0,34.7761,34.8507,34.7686,34.8507,108338.0
2016-04-04 11:05:00,46.66,46.67,46.61,46.62,90593.0,34.8433,34.8507,34.8059,34.8134,90593.0
2016-04-04 11:10:00,46.63,46.64,46.6,46.63,50277.0,34.8209,34.8283,34.7985,34.8209,50277.0
2016-04-04 11:15:00,46.64,46.7,46.63,46.65,58469.0,34.8283,34.8731,34.8209,34.8358,58469.0
2016-04-04 11:20:00,46.65,46.66,46.62,46.63,34677.0,34.8358,34.8433,34.8134,34.8209,34677.0
2016-04-04 11:25:00,46.62,46.63,46.6,46.61,57924.0,34.8134,34.8209,34.7985,34.8059,57924.0
2016-04-04 11:30:00,46.61,46.67,46.61,46.64,67576.0,34.8059,34.8507,34.8059,34.8283,67576.0
2016-04-04 11:35:00,46.65,46.69,46.64,46.67,134687.0,34.8358,34.8657,34.8283,34.8507,134687.0
2016-04-04 11:40:00,46.66,46.69,46.66,46.67,103035.0,34.8433,34.8657,34.8433,34.8507,103035.0
2016-04-04 11:45:00,46.67,46.68,46.64,46.64,64941.0,34.8507,34.8582,34.8283,34.8283,64941.0
2016-04-04 11:50:00,46.65,46.68,46.63,46.64,49948.0,34.8358,34.8582,34.8209,34.8283,49948.0
2016-04-04 11:55:00,46.64,46.66,46.63,46.66,54169.0,34.8283,34.8433,34.8209,34.8433,54169.0
2016-04-04 12:00:00,46.66,46.69,46.64,46.68,51642.0,34.8433,34.8657,34.8283,34.8582,51642.0
2016-04-04 12:05:00,46.67,46.69,46.64,46.67,100911.0,34.8507,34.8657,34.8283,34.8507,100911.0
2016-04-04 12:10:00,46.68,46.72,46.68,46.72,40908.0,34.8582,34.8881,34.8582,34.8881,40908.0
2016-04-04 12:15:00,46.71,46.74,46.71,46.73,60222.0,34.8806,34.903,34.8806,34.8955,60222.0
2016-04-04 12:20:00,46.73,46.74,46.71,46.72,64246.0,34.8955,34.903,34.8806,34.8881,64246.0
2016-04-04 12:25:00,46.71,46.72,46.66,46.68,60012.0,34.8806,34.8881,34.8433,34.8582,60012.0
2016-04-04 12:30:00,46.67,46.69,46.66,46.68,33532.0,34.8507,34.8657,34.8433,34.8582,33532.0
2016-04-04 12:35:00,46.67,46.68,46.67,46.68,10488.0,34.8507,34.8582,34.8507,34.8582,10488.0
2016-04-04 12:40:00,46.67,46.71,46.67,46.7,72626.0,34.8507,34.8806,34.8507,34.8731,72626.0
2016-04-04 12:45:00,46.7,46.73,46.7,46.73,40041.0,34.8731,34.8955,34.8731,34.8955,40041.0
2016-04-04 12:50:00,46.73,46.75,46.71,46.73,54596.0,34.8955,34.9105,34.8806,34.8955,54596.0
2016-04-04 12:55:00,46.72,46.74,46.7,46.72,136445.0,34.8881,34.903,34.8731,34.8881,136445.0
2016-04-04 13:00:00,46.72,46.73,46.7,46.7,45756.0,34.8881,34.8955,34.8731,34.8731,45756.0
2016-04-04 13:05:00,46.7,46.7,46.68,46.7,34962.0,34.8731,34.8731,34.8582,34.8731,34962.0
2016-04-04 13:10:00,46.7,46.7,46.67,46.67,33645.0,34.8731,34.8731,34.8507,34.8507,33645.0
2016-04-04 13:15:00,46.68,46.7,46.66,46.66,45490.0,34.8582,34.8731,34.8433,34.8433,45490.0
2016-04-04 13:20:00,46.66,46.67,46.65,46.66,28954.0,34.8433,34.8507,34.8358,34.8433,28954.0
2016-04-04 13:25:00,46.66,46.7,46.66,46.69,61116.0,34.8433,34.8731,34.8433,34.8657,61116.0
2016-04-04 13:30:00,46.69,46.71,46.65,46.66,68230.0,34.8657,34.8806,34.8358,34.8433,68230.0
2016-04-04 13:35:00,46.67,46.69,46.65,46.69,59062.0,34.8507,34.8657,34.8358,34.8657,59062.0
2016-04-04 13:40:00,46.68,46.7,46.68,46.69,52877.0,34.8582,34.8731,34.8582,34.8657,52877.0
2016-04-04 13:45:00,46.69,46.71,46.68,46.69,128547.0,34.8657,34.8806,34.8582,34.8657,128547.0
2016-04-04 13:50:00,46.69,46.7,46.67,46.68,177469.0,34.8657,34.8731,34.8507,34.8582,177469.0
2016-04-04 13:55:00,46.68,46.69,46.64,46.66,41572.0,34.8582,34.8657,34.8283,34.8433,41572.0
2016-04-04 14:00:00,46.66,46.66,46.63,46.64,36572.0,34.8433,34.8433,34.8209,34.8283,36572.0
2016-04-04 14:05:00,46.64,46.65,46.61,46.62,55418.0,34.8283,34.8358,34.8059,34.8134,55418.0
2016-04-04 14:10:00,46.62,46.63,46.59,46.63,47001.0,34.8134,34.8209,34.791,34.8209,47001.0
2016-04-04 14:15:00,46.63,46.64,46.61,46.62,106321.0,34.8209,34.8283,34.8059,34.8134,106321.0
2016-04-04 14:20:00,46.63,46.64,46.62,46.64,24528.0,34.8209,34.8283,34.8134,34.8283,24528.0
2016-04-04 14:25:00,46.64,46.71,46.63,46.71,158114.0,34.8283,34.8806,34.8209,34.8806,158114.0
2016-04-04 14:30:00,46.71,46.72,46.7,46.71,39736.0,34.8806,34.8881,34.8731,34.8806,39736.0
2016-04-04 14:35:00,46.71,46.73,46.68,46.68,136173.0,34.8806,34.8955,34.8582,34.8582,136173.0
2016-04-04 14:40:00,46.68,46.72,46.68,46.7,83091.0,34.8582,34.8881,34.8582,34.8731,83091.0
2016-04-04 14:45:00,46.71,46.74,46.7,46.74,85732.0,34.8806,34.903,34.8731,34.903,85732.0
2016-04-04 14:50:00,46.74,46.74,46.7,46.72,123448.0,34.903,34.903,34.8731,34.8881,123448.0
2016-04-04 14:55:00,46.71,46.72,46.69,46.71,100889.0,34.8806,34.8881,34.8657,34.8806,100889.0
2016-04-04 15:00:00,46.71,46.75,46.7,46.75,99064.0,34.8806,34.9105,34.8731,34.9105,99064.0
2016-04-04 15:05:00,46.75,46.77,46.74,46.75,86974.0,34.9105,34.9254,34.903,34.9105,86974.0
2016-04-04 15:10:00,46.75,46.8,46.75,46.79,92143.0,34.9105,34.9478,34.9105,34.9403,92143.0
2016-04-04 15:15:00,46.8,46.8,46.75,46.76,101885.0,34.9478,34.9478,34.9105,34.9179,101885.0
2016-04-04 15:20:00,46.77,46.78,46.74,46.77,230944.0,34.9254,34.9329,34.903,34.9254,230944.0
2016-04-04 15:25:00,46.77,46.8,46.76,46.78,112396.0,34.9254,34.9478,34.9179,34.9329,112396.0
2016-04-04 15:30:00,46.78,46.83,46.78,46.81,156433.0,34.9329,34.9702,34.9329,34.9553,156433.0
2016-04-04 15:35:00,46.8,46.82,46.79,46.8,137102.0,34.9478,34.9627,34.9403,34.9478,137102.0
2016-04-04 15:40:00,46.8,46.81,46.78,46.79,161650.0,34.9478,34.9553,34.9329,34.9403,161650.0
2016-04-04 15:45:00,46.8,46.83,46.79,46.81,206671.0,34.9478,34.9702,34.9403,34.9553,206671.0
2016-04-04 15:50:00,46.82,46.84,46.79,46.82,332290.0,34.9627,34.9777,34.9403,34.9627,332290.0
2016-04-04 15:55:00,46.82,46.89,46.82,46.88,859496.0,34.9627,35.015,34.9627,35.0076,859496.0
2016-04-05 09:30:00,46.62,46.78,46.56,46.69,576657.0,34.8134,34.9329,34.7686,34.8657,576657.0
2016-04-05 09:35:00,46.68,46.74,46.53,46.63,239436.0,34.8582,34.903,34.7462,34.8209,239436.0
2016-04-05 09:40:00,46.62,46.68,46.59,46.6,130113.0,34.8134,34.8582,34.791,34.7985,130113.0
2016-04-05 09:45:00,46.61,46.7,46.59,46.7,120173.0,34.8059,34.8731,34.791,34.8731,120173.0
2016-04-05 09:50:00,46.69,46.73,46.65,46.68,127466.0,34.8657,34.8955,34.8358,34.8582,127466.0
2016-04-05 09:55:00,46.68,46.7,46.65,46.65,79439.0,34.8582,34.8731,34.8358,34.8358,79439.0
2016-04-05 10:00:00,46.66,46.7,46.65,46.68,143411.0,34.8433,34.8731,34.8358,34.8582,143411.0
2016-04-05 10:05:00,46.68,46.7,46.65,46.68,151205.0,34.8582,34.8731,34.8358,34.8582,151205.0
2016-04-05 10:10:00,46.68,46.81,46.67,46.77,324904.0,34.8582,34.9553,34.8507,34.9254,324904.0
2016-04-05 10:15:00,46.77,46.78,46.69,46.69,101120.0,34.9254,34.9329,34.8657,34.8657,101120.0
2016-04-05 10:20:00,46.7,46.7,46.64,46.65,113580.0,34.8731,34.8731,34.8283,34.8358,113580.0
2016-04-05 10:25:00,46.66,46.72,46.64,46.69,72592.0,34.8433,34.8881,34.8283,34.8657,72592.0
2016-04-05 10:30:00,46.69,46.74,46.68,46.73,77938.0,34.8657,34.903,34.8582,34.8955,77938.0
2016-04-05 10:35:00,46.74,46.74,46.65,46.66,164695.0,34.903,34.903,34.8358,34.8433,164695.0
2016-04-05 10:40:00,46.66,46.67,46.64,46.65,115820.0,34.8433,34.8507,34.8283,34.8358,115820.0
2016-04-05 10:45:00,46.65,46.66,46.6,46.65,95327.0,34.8358,34.8433,34.7985,34.8358,95327.0
2016-04-05 10:50:00,46.65,46.65,46.61,46.64,45296.0,34.8358,34.8358,34.8059,34.8283,45296.0
2016-04-05 10:55:00,46.65,46.67,46.59,46.66,86072.0,34.8358,34.8507,34.791,34.8433,86072.0
2016-04-05 11:00:00,46.66,46.69,46.65,46.66,55919.0,34.8433,34.8657,34.8358,34.8433,55919.0
2016-04-05 11:05:00,46.66,46.69,46.66,46.67,61319.0,34.8433,34.8657,34.8433,34.8507,61319.0
2016-04-05 11:10:00,46.68,46.74,46.67,46.71,253463.0,34.8582,34.903,34.8507,34.8806,253463.0
2016-04-05 11:15:00,46.71,46.73,46.67,46.7,75331.0,34.8806,34.8955,34.8507,34.8731,75331.0
2016-04-05 11:20:00,46.7,46.72,46.69,46.72,39931.0,34.8731,34.8881,34.8657,34.8881,39931.0
2016-04-05 11:25:00,46.72,46.72,46.71,46.72,46359.0,34.8881,34.8881,34.8806,34.8881,46359.0
2016-04-05 11:30:00,46.72,46.74,46.68,46.69,75019.0,34.8881,34.903,34.8582,34.8657,75019.0
2016-04-05 11:35:00,46.68,46.69,46.64,46.65,74689.0,34.8582,34.8657,34.8283,34.8358,74689.0
2016-04-05 11:40:00,46.64,46.67,46.62,46.65,47748.0,34.8283,34.8507,34.8134,34.8358,47748.0
2016-04-05 11:45:00,46.64,46.66,46.64,46.65,43364.0,34.8283,34.8433,34.8283,34.8358,43364.0
2016-04-05 11:50:00,46.65,46.65,46.62,46.64,46359.0,34.8358,34.8358,34.8134,34.8283,46359.0
2016-04-05 11:55:00,46.63,46.66,46.61,46.64,46824.0,34.8209,34.8433,34.8059,34.8283,46824.0
2016-04-05 12:00:00,46.65,46.65,46.61,46.64,85647.0,34.8358,34.8358,34.8059,34.8283,85647.0
2016-04-05 12:05:00,46.64,46.64,46.63,46.64,49146.0,34.8283,34.8283,34.8209,34.8283,49146.0
2016-04-05 12:10:00,46.64,46.67,46.63,46.64,97296.0,34.8283,34.8507,34.8209,34.8283,97296.0
2016-04-05 12:15:00,46.64,46.65,46.6,46.61,73006.0,34.8283,34.8358,34.7985,34.8059,73006.0
2016-04-05 12:20:00,46.61,46.64,46.6,46.64,52090.0,34.8059,34.8283,34.7985,34.8283,52090.0
2016-04-05 12:25:00,46.64,46.67,46.63,46.65,103506.0,34.8283,34.8507,34.8209,34.8358,103506.0
2016-04-05 12:30:00,46.64,46.64,46.6,46.64,73274.0,34.8283,34.8283,34.7985,34.8283,73274.0
2016-04-05 12:35:00,46.64,46.66,46.62,46.64,47175.0,34.8283,34.8433,34.8134,34.8283,47175.0
2016-04-05 12:40:00,46.64,46.66,46.62,46.62,32187.0,34.8283,34.8433,34.8134,34.8134,32187.0
2016-04-05 12:45:00,46.63,46.64,46.6,46.6,44188.0,34.8209,34.8283,34.7985,34.7985,44188.0
2016-04-05 12:50:00,46.61,46.61,46.59,46.6,75297.0,34.8059,34.8059,34.791,34.7985,75297.0
2016-04-05 12:55:00,46.59,46.62,46.59,46.59,57619.0,34.791,34.8134,34.791,34.791,57619.0
2016-04-05 13:00:00,46.6,46.6,46.57,46.58,80214.0,34.7985,34.7985,34.7761,34.7835,80214.0
2016-04-05 13:05:00,46.58,46.58,46.53,46.53,48508.0,34.7835,34.7835,34.7462,34.7462,48508.0
2016-04-05 13:10:00,46.53,46.56,46.53,46.55,75981.0,34.7462,34.7686,34.7462,34.7611,75981.0
2016-04-05 13:15:00,46.55,46.58,46.54,46.56,49506.0,34.7611,34.7835,34.7537,34.7686,49506.0
2016-04-05 13:20:00,46.56,46.59,46.55,46.58,72761.0,34.7686,34.791,34.7611,34.7835,72761.0
2016-04-05 13:25:00,46.58,46.6,46.57,46.6,44650.0,34.7835,34.7985,34.7761,34.7985,44650.0
2016-04-05 13:30:00,46.6,46.6,46.53,46.53,81675.0,34.7985,34.7985,34.7462,34.7462,81675.0
2016-04-05 13:35:00,46.54,46.55,46.51,46.51,60965.0,34.7537,34.7611,34.7313,34.7313,60965.0
2016-04-05 13:40:00,46.51,46.55,46.51,46.55,44254.0,34.7313,34.7611,34.7313,34.7611,44254.0
2016-04-05 13:45:00,46.55,46.56,46.53,46.54,54803.0,34.7611,34.7686,34.7462,34.7537,54803.0
2016-04-05 13:50:00,46.54,46.59,46.52,46.57,71207.0,34.7537,34.791,34.7387,34.7761,71207.0
2016-04-05 13:55:00,46.57,46.57,46.55,46.57,46418.0,34.7761,34.7761,34.7611,34.7761,46418.0
2016-04-05 14:00:00,46.57,46.57,46.53,46.54,54365.0,34.7761,34.7761,34.7462,34.7537,54365.0
2016-04-05 14:05:00,46.55,46.56,46.53,46.55,58730.0,34.7611,34.7686,34.7462,34.7611,58730.0
2016-04-05 14:10:00,46.55,46.58,46.54,46.58,55212.0,34.7611,34.7835,34.7537,34.7835,55212.0
2016-04-05 14:15:00,46.58,46.6,46.56,46.59,92416.0,34.7835,34.7985,34.7686,34.791,92416.0
2016-04-05 14:20:00,46.58,46.62,46.58,46.6,47186.0,34.7835,34.8134,34.7835,34.7985,47186.0
2016-04-05 14:25:00,46.59,46.65,46.58,46.64,83619.0,34.791,34.8358,34.7835,34.8283,83619.0
2016-04-05 14:30:00,46.64,46.66,46.63,46.65,66159.0,34.8283,34.8433,34.8209,34.8358,66159.0
2016-04-05 14:35:00,46.64,46.66,46.62,46.66,67117.0,34.8283,34.8433,34.8134,34.8433,67117.0
2016-04-05 14:40:00,46.65,46.68,46.65,46.68,42336.0,34.8358,34.8582,34.8358,34.8582,42336.0
2016-04-05 14:45:00,46.67,46.69,46.63,46.66,110225.0,34.8507,34.8657,34.8209,34.8433,110225.0
2016-04-05 14:50:00,46.66,46.71,46.66,46.71,65736.0,34.8433,34.8806,34.8433,34.8806,65736.0
2016-04-05 14:55:00,46.7,46.71,46.67,46.67,58671.0,34.8731,34.8806,34.8507,34.8507,58671.0
2016-04-05 15:00:00,46.68,46.69,46.66,46.66,49885.0,34.8582,34.8657,34.8433,34.8433,49885.0
2016-04-05 15:05:00,46.66,46.67,46.62,46.62,72532.0,34.8433,34.8507,34.8134,34.8134,72532.0
2016-04-05 15:10:00,46.62,46.63,46.58,46.59,188479.0,34.8134,34.8209,34.7835,34.791,188479.0
2016-04-05 15:15:00,46.59,46.62,46.57,46.58,200373.0,34.791,34.8134,34.7761,34.7835,200373.0
2016-04-05 15:20:00,46.58,46.6,46.55,46.58,205952.0,34.7835,34.7985,34.7611,34.7835,205952.0
2016-04-05 15:25:00,46.57,46.6,46.54,46.57,215086.0,34.7761,34.7985,34.7537,34.7761,215086.0
2016-04-05 15:30:00,46.56,46.59,46.52,46.55,169359.0,34.7686,34.791,34.7387,34.7611,169359.0
2016-04-05 15:35:00,46.55,46.55,46.46,46.47,367363.0,34.7611,34.7611,34.6939,34.7014,367363.0
2016-04-05 15:40:00,46.48,46.49,46.44,46.48,253900.0,34.7089,34.7163,34.679,34.7089,253900.0
2016-04-05 15:45:00,46.49,46.53,46.49,46.51,176814.0,34.7163,34.7462,34.7163,34.7313,176814.0
2016-04-05 15:50:00,46.51,46.52,46.45,46.46,355706.0,34.7313,34.7387,34.6865,34.6939,355706.0
2016-04-05 15:55:00,46.46,46.55,46.45,46.55,662629.0,34.6939,34.7611,34.6865,34.7611,662629.0
2016-04-06 09:30:00,46.57,46.63,46.54,46.61,368347.0,34.7761,34.8209,34.7537,34.8059,368347.0
2016-04-06 09:35:00,46.62,46.66,46.53,46.55,149947.0,34.8134,34.8433,34.7462,34.7611,149947.0
2016-04-06 09:40:00,46.55,46.57,46.49,46.53,81827.0,34.7611,34.7761,34.7163,34.7462,81827.0
2016-04-06 09:45:00,46.53,46.54,46.48,46.48,93881.0,34.7462,34.7537,34.7089,34.7089,93881.0
2016-04-06 09:50:00,46.49,46.52,46.46,46.5,131820.0,34.7163,34.7387,34.6939,34.7238,131820.0
2016-04-06 09:55:00,46.5,46.54,46.48,46.49,58728.0,34.7238,34.7537,34.7089,34.7163,58728.0
2016-04-06 10:00:00,46.5,46.53,46.49,46.5,102857.0,34.7238,34.7462,34.7163,34.7238,102857.0
2016-04-06 10:05:00,46.5,46.51,46.44,46.48,94866.0,34.7238,34.7313,34.679,34.7089,94866.0
2016-04-06 10:10:00,46.48,46.5,46.42,46.48,77223.0,34.7089,34.7238,34.6641,34.7089,77223.0
2016-04-06 10:15:00,46.47,46.48,46.4,46.41,74835.0,34.7014,34.7089,34.6491,34.6566,74835.0
2016-04-06 10:20:00,46.4,46.48,46.38,46.46,66222.0,34.6491,34.7089,34.6342,34.6939,66222.0
2016-04-06 10:25:00,46.46,46.47,46.43,46.46,48546.0,34.6939,34.7014,34.6715,34.6939,48546.0
2016-04-06 10:30:00,46.46,46.5,46.4,46.48,137655.0,34.6939,34.7238,34.6491,34.7089,137655.0
2016-04-06 10:35:00,46.48,46.5,46.44,46.49,85483.0,34.7089,34.7238,34.679,34.7163,85483.0
2016-04-06 10:40:00,46.49,46.57,46.49,46.55,72739.0,34.7163,34.7761,34.7163,34.7611,72739.0
2016-04-06 10:45:00,46.55,46.56,46.49,46.53,62637.0,34.7611,34.7686,34.7163,34.7462,62637.0
2016-04-06 10:50:00,46.53,46.54,46.48,46.5,77658.0,34.7462,34.7537,34.7089,34.7238,77658.0
2016-04-06 10:55:00,46.5,46.57,46.46,46.56,182166.0,34.7238,34.7761,34.6939,34.7686,182166.0
2016-04-06 11:00:00,46.56,46.59,46.55,46.57,66961.0,34.7686,34.791,34.7611,34.7761,66961.0
2016-04-06 11:05:00,46.57,46.58,46.48,46.51,125082.0,34.7761,34.7835,34.7089,34.7313,125082.0
2016-04-06 11:10:00,46.51,46.52,46.44,46.46,50350.0,34.7313,34.7387,34.679,34.6939,50350.0
2016-04-06 11:15:00,46.46,46.5,46.44,46.49,93340.0,34.6939,34.7238,34.679,34.7163,93340.0
2016-04-06 11:20:00,46.48,46.55,46.48,46.55,44676.0,34.7089,34.7611,34.7089,34.7611,44676.0
2016-04-06 11:25:00,46.55,46.55,46.5,46.54,106132.0,34.7611,34.7611,34.7238,34.7537,106132.0
2016-04-06 11:30:00,46.55,46.57,46.53,46.53,153435.0,34.7611,34.7761,34.7462,34.7462,153435.0
2016-04-06 11:35:00,46.53,46.56,46.48,46.5,87468.0,34.7462,34.7686,34.7089,34.7238,87468.0
2016-04-06 11:40:00,46.49,46.52,46.48,46.49,83442.0,34.7163,34.7387,34.7089,34.7163,83442.0
2016-04-06 11:45:00,46.49,46.5,46.48,46.48,39920.0,34.7163,34.7238,34.7089,34.7089,39920.0
2016-04-06 11:50:00,46.48,46.52,46.48,46.52,65915.0,34.7089,34.7387,34.7089,34.7387,65915.0
2016-04-06 11:55:00,46.51,46.53,46.51,46.53,49325.0,34.7313,34.7462,34.7313,34.7462,49325.0
2016-04-06 12:00:00,46.52,46.53,46.5,46.52,61082.0,34.7387,34.7462,34.7238,34.7387,61082.0
2016-04-06 12:05:00,46.52,46.52,46.5,46.5,18444.0,34.7387,34.7387,34.7238,34.7238,18444.0
2016-04-06 12:10:00,46.5,46.51,46.47,46.47,44176.0,34.7238,34.7313,34.7014,34.7014,44176.0
2016-04-06 12:15:00,46.47,46.48,46.45,46.46,68089.0,34.7014,34.7089,34.6865,34.6939,68089.0
2016-04-06 12:20:00,46.47,46.52,46.46,46.51,55561.0,34.7014,34.7387,34.6939,34.7313,55561.0
2016-04-06 12:25:00,46.51,46.52,46.49,46.5,47173.0,34.7313,34.7387,34.7163,34.7238,47173.0
2016-04-06 12:30:00,46.51,46.51,46.5,46.5,21899.0,34.7313,34.7313,34.7238,34.7238,21899.0
2016-04-06 12:35:00,46.51,46.53,46.5,46.52,32421.0,34.7313,34.7462,34.7238,34.7387,32421.0
2016-04-06 12:40:00,46.53,46.54,46.52,46.52,74112.0,34.7462,34.7537,34.7387,34.7387,74112.0
2016-04-06 12:45:00,46.52,46.53,46.49,46.49,25355.0,34.7387,34.7462,34.7163,34.7163,25355.0
2016-04-06 12:50:00,46.48,46.52,46.48,46.51,40540.0,34.7089,34.7387,34.7089,34.7313,40540.0
2016-04-06 12:55:00,46.51,46.54,46.5,46.51,59878.0,34.7313,34.7537,34.7238,34.7313,59878.0
2016-04-06 13:00:00,46.51,46.51,46.49,46.49,25640.0,34.7313,34.7313,34.7163,34.7163,25640.0
2016-04-06 13:05:00,46.49,46.51,46.45,46.5,80065.0,34.7163,34.7313,34.6865,34.7238,80065.0
2016-04-06 13:10:00,46.5,46.55,46.5,46.53,66149.0,34.7238,34.7611,34.7238,34.7462,66149.0
2016-04-06 13:15:00,46.52,46.53,46.49,46.51,61486.0,34.7387,34.7462,34.7163,34.7313,61486.0
2016-04-06 13:20:00,46.51,46.51,46.49,46.49,37942.0,34.7313,34.7313,34.7163,34.7163,37942.0
2016-04-06 13:25:00,46.49,46.5,46.47,46.48,113138.0,34.7163,34.7238,34.7014,34.7089,113138.0
2016-04-06 13:30:00,46.47,46.5,46.47,46.48,51166.0,34.7014,34.7238,34.7014,34.7089,51166.0
2016-04-06 13:35:00,46.48,46.52,46.48,46.52,107999.0,34.7089,34.7387,34.7089,34.7387,107999.0
2016-04-06 13:40:00,46.52,46.55,46.51,46.53,81347.0,34.7387,34.7611,34.7313,34.7462,81347.0
2016-04-06 13:45:00,46.53,46.56,46.51,46.53,81153.0,34.7462,34.7686,34.7313,34.7462,81153.0
2016-04-06 13:50:00,46.53,46.54,46.5,46.5,69105.0,34.7462,34.7537,34.7238,34.7238,69105.0
2016-04-06 13:55:00,46.5,46.53,46.48,46.53,54987.0,34.7238,34.7462,34.7089,34.7462,54987.0
2016-04-06 14:00:00,46.54,46.54,46.41,46.48,212750.0,34.7537,34.7537,34.6566,34.7089,212750.0
2016-04-06 14:05:00,46.48,46.49,46.45,46.45,51925.0,34.7089,34.7163,34.6865,34.6865,51925.0
2016-04-06 14:10:00,46.45,46.47,46.42,46.46,35790.0,34.6865,34.7014,34.6641,34.6939,35790.0
2016-04-06 14:15:00,46.46,46.49,46.44,46.48,84381.0,34.6939,34.7163,34.679,34.7089,84381.0
2016-04-06 14:20:00,46.48,46.5,46.47,46.48,69577.0,34.7089,34.7238,34.7014,34.7089,69577.0
2016-04-06 14:25:00,46.48,46.49,46.46,46.47,52446.0,34.7089,34.7163,34.6939,34.7014,52446.0
2016-04-06 14:30:00,46.48,46.49,46.44,46.44,92813.0,34.7089,34.7163,34.679,34.679,92813.0
2016-04-06 14:35:00,46.43,46.46,46.42,46.46,70667.0,34.6715,34.6939,34.6641,34.6939,70667.0
2016-04-06 14:40:00,46.46,46.47,46.45,46.45,31732.0,34.6939,34.7014,34.6865,34.6865,31732.0
2016-04-06 14:45:00,46.45,46.48,46.44,46.47,74103.0,34.6865,34.7089,34.679,34.7014,74103.0
2016-04-06 14:50:00,46.47,46.48,46.45,46.47,34779.0,34.7014,34.7089,34.6865,34.7014,34779.0
2016-04-06 14:55:00,46.47,46.53,46.47,46.51,79426.0,34.7014,34.7462,34.7014,34.7313,79426.0
2016-04-06 15:00:00,46.52,46.59,46.5,46.56,157077.0,34.7387,34.791,34.7238,34.7686,157077.0
2016-04-06 15:05:00,46.56,46.6,46.53,46.58,138416.0,34.7686,34.7985,34.7462,34.7835,138416.0
2016-04-06 15:10:00,46.59,46.61,46.56,46.58,103796.0,34.791,34.8059,34.7686,34.7835,103796.0
2016-04-06 15:15:00,46.59,46.64,46.58,46.63,82804.0,34.791,34.8283,34.7835,34.8209,82804.0
2016-04-06 15:20:00,46.63,46.63,46.61,46.63,77274.0,34.8209,34.8209,34.8059,34.8209,77274.0
2016-04-06 15:25:00,46.63,46.64,46.61,46.64,126641.0,34.8209,34.8283,34.8059,34.8283,126641.0
2016-04-06 15:30:00,46.64,46.67,46.63,46.67,128439.0,34.8283,34.8507,34.8209,34.8507,128439.0
2016-04-06 15:35:00,46.66,46.68,46.61,46.62,157988.0,34.8433,34.8582,34.8059,34.8134,157988.0
2016-04-06 15:40:00,46.62,46.66,46.61,46.65,123366.0,34.8134,34.8433,34.8059,34.8358,123366.0
2016-04-06 15:45:00,46.66,46.69,46.65,46.69,139300.0,34.8433,34.8657,34.8358,34.8657,139300.0
2016-04-06 15:50:00,46.69,46.7,46.68,46.69,221878.0,34.8657,34.8731,34.8582,34.8657,221878.0
2016-04-06 15:55:00,46.69,46.73,46.66,46.72,859305.0,34.8657,34.8955,34.8433,34.8881,859305.0
2016-04-07 09:30:00,46.5,46.58,46.35,46.4,252308.0,34.7238,34.7835,34.6118,34.6491,252308.0
2016-04-07 09:35:00,46.41,46.42,46.32,46.34,279244.0,34.6566,34.6641,34.5894,34.6043,279244.0
2016-04-07 09:40:00,46.35,46.37,46.31,46.33,127020.0,34.6118,34.6267,34.5819,34.5968,127020.0
2016-04-07 09:45:00,46.33,46.37,46.29,46.34,149845.0,34.5968,34.6267,34.567,34.6043,149845.0
2016-04-07 09:50:00,46.34,46.36,46.31,46.31,160578.0,34.6043,34.6192,34.5819,34.5819,160578.0
2016-04-07 09:55:00,46.31,46.34,46.29,46.3,199165.0,34.5819,34.6043,34.567,34.5744,199165.0
2016-04-07 10:00:00,46.3,46.35,46.28,46.34,115358.0,34.5744,34.6118,34.5595,34.6043,115358.0
2016-04-07 10:05:00,46.34,46.4,46.33,46.37,103068.0,34.6043,34.6491,34.5968,34.6267,103068.0
2016-04-07 10:10:00,46.36,46.38,46.33,46.33,68007.0,34.6192,34.6342,34.5968,34.5968,68007.0
2016-04-07 10:15:00,46.33,46.34,46.29,46.32,95855.0,34.5968,34.6043,34.567,34.5894,95855.0
2016-04-07 10:20:00,46.32,46.34,46.29,46.32,107691.0,34.5894,34.6043,34.567,34.5894,107691.0
2016-04-07 10:25:00,46.32,46.34,46.28,46.3,95905.0,34.5894,34.6043,34.5595,34.5744,95905.0
2016-04-07 10:30:00,46.29,46.32,46.27,46.31,120316.0,34.567,34.5894,34.552,34.5819,120316.0
2016-04-07 10:35:00,46.31,46.36,46.3,46.35,82975.0,34.5819,34.6192,34.5744,34.6118,82975.0
2016-04-07 10:40:00,46.35,46.36,46.32,46.33,82628.0,34.6118,34.6192,34.5894,34.5968,82628.0
2016-04-07 10:45:00,46.34,46.36,46.32,46.36,98834.0,34.6043,34.6192,34.5894,34.6192,98834.0
2016-04-07 10:50:00,46.36,46.43,46.35,46.42,75893.0,34.6192,34.6715,34.6118,34.6641,75893.0
2016-04-07 10:55:00,46.42,46.44,46.39,46.4,56213.0,34.6641,34.679,34.6416,34.6491,56213.0
2016-04-07 11:00:00,46.39,46.4,46.35,46.36,62025.0,34.6416,34.6491,34.6118,34.6192,62025.0
2016-04-07 11:05:00,46.36,46.38,46.34,46.38,49487.0,34.6192,34.6342,34.6043,34.6342,49487.0
2016-04-07 11:10:00,46.38,46.41,46.37,46.41,56389.0,34.6342,34.6566,34.6267,34.6566,56389.0
2016-04-07 11:15:00,46.41,46.46,46.4,46.44,76485.0,34.6566,34.6939,34.6491,34.679,76485.0
2016-04-07 11:20:00,46.44,46.44,46.37,46.39,89929.0,34.679,34.679,34.6267,34.6416,89929.0
2016-04-07 11:25:00,46.39,46.41,46.37,46.39,96742.0,34.6416,34.6566,34.6267,34.6416,96742.0
2016-04-07 11:30:00,46.39,46.44,46.37,46.44,63727.0,34.6416,34.679,34.6267,34.679,63727.0
2016-04-07 11:35:00,46.44,46.46,46.42,46.45,149045.0,34.679,34.6939,34.6641,34.6865,149045.0
2016-04-07 11:40:00,46.45,46.46,46.4,46.43,66783.0,34.6865,34.6939,34.6491,34.6715,66783.0
2016-04-07 11:45:00,46.43,46.44,46.4,46.41,52129.0,34.6715,34.679,34.6491,34.6566,52129.0
2016-04-07 11:50:00,46.41,46.42,46.38,46.41,54239.0,34.6566,34.6641,34.6342,34.6566,54239.0
2016-04-07 11:55:00,46.41,46.41,46.35,46.38,77339.0,34.6566,34.6566,34.6118,34.6342,77339.0
2016-04-07 12:00:00,46.38,46.4,46.34,46.34,42072.0,34.6342,34.6491,34.6043,34.6043,42072.0
2016-04-07 12:05:00,46.34,46.37,46.33,46.37,52004.0,34.6043,34.6267,34.5968,34.6267,52004.0
2016-04-07 12:10:00,46.35,46.38,46.33,46.35,39067.0,34.6118,34.6342,34.5968,34.6118,39067.0
2016-04-07 12:15:00,46.35,46.37,46.3,46.3,120306.0,34.6118,34.6267,34.5744,34.5744,120306.0
2016-04-07 12:20:00,46.3,46.32,46.28,46.29,59156.0,34.5744,34.5894,34.5595,34.567,59156.0
2016-04-07 12:25:00,46.29,46.31,46.26,46.29,52723.0,34.567,34.5819,34.5446,34.567,52723.0
2016-04-07 12:30:00,46.29,46.32,46.26,46.27,53310.0,34.567,34.5894,34.5446,34.552,53310.0
2016-04-07 12:35:00,46.27,46.31,46.26,46.3,53940.0,34.552,34.5819,34.5446,34.5744,53940.0
2016-04-07 12:40:00,46.31,46.33,46.31,46.32,45767.0,34.5819,34.5968,34.5819,34.5894,45767.0
2016-04-07 12:45:00,46.31,46.33,46.29,46.32,70328.0,34.5819,34.5968,34.567,34.5894,70328.0
2016-04-07 12:50:00,46.32,46.33,46.3,46.32,50253.0,34.5894,34.5968,34.5744,34.5894,50253.0
2016-04-07 12:55:00,46.32,46.38,46.31,46.35,79537.0,34.5894,34.6342,34.5819,34.6118,79537.0
2016-04-07 13:00:00,46.34,46.36,46.32,46.33,66211.0,34.6043,34.6192,34.5894,34.5968,66211.0
2016-04-07 13:05:00,46.33,46.35,46.28,46.33,80434.0,34.5968,34.6118,34.5595,34.5968,80434.0
2016-04-07 13:10:00,46.33,46.34,46.29,46.32,57422.0,34.5968,34.6043,34.567,34.5894,57422.0
2016-04-07 13:15:00,46.33,46.34,46.29,46.33,76527.0,34.5968,34.6043,34.567,34.5968,76527.0
2016-04-07 13:20:00,46.33,46.34,46.29,46.31,36981.0,34.5968,34.6043,34.567,34.5819,36981.0
2016-04-07 13:25:00,46.31,46.33,46.3,46.32,37582.0,34.5819,34.5968,34.5744,34.5894,37582.0
2016-04-07 13:30:00,46.32,46.36,46.31,46.34,39856.0,34.5894,34.6192,34.5819,34.6043,39856.0
2016-04-07 13:35:00,46.34,46.37,46.34,46.37,44650.0,34.6043,34.6267,34.6043,34.6267,44650.0
2016-04-07 13:40:00,46.37,46.38,46.34,46.35,44689.0,34.6267,34.6342,34.6043,34.6118,44689.0
2016-04-07 13:45:00,46.34,46.35,46.27,46.28,107535.0,34.6043,34.6118,34.552,34.5595,107535.0
2016-04-07 13:50:00,46.29,46.29,46.25,46.27,99562.0,34.567,34.567,34.5371,34.552,99562.0
2016-04-07 13:55:00,46.27,46.27,46.24,46.25,54956.0,34.552,34.552,34.5296,34.5371,54956.0
2016-04-07 14:00:00,46.25,46.25,46.22,46.22,62487.0,34.5371,34.5371,34.5147,34.5147,62487.0
2016-04-07 14:05:00,46.22,46.22,46.19,46.2,108454.0,34.5147,34.5147,34.4923,34.4998,108454.0
2016-04-07 14:10:00,46.2,46.25,46.18,46.23,61422.0,34.4998,34.5371,34.4848,34.5222,61422.0
2016-04-07 14:15:00,46.23,46.24,46.19,46.19,80462.0,34.5222,34.5296,34.4923,34.4923,80462.0
2016-04-07 14:20:00,46.19,46.24,46.19,46.23,74030.0,34.4923,34.5296,34.4923,34.5222,74030.0
2016-04-07 14:25:00,46.23,46.24,46.2,46.23,77039.0,34.5222,34.5296,34.4998,34.5222,77039.0
2016-04-07 14:30:00,46.23,46.26,46.22,46.25,99146.0,34.5222,34.5446,34.5147,34.5371,99146.0
2016-04-07 14:35:00,46.25,46.28,46.24,46.27,57540.0,34.5371,34.5595,34.5296,34.552,57540.0
2016-04-07 14:40:00,46.27,46.29,46.22,46.24,130046.0,34.552,34.567,34.5147,34.5296,130046.0
2016-04-07 14:45:00,46.25,46.25,46.18,46.2,72551.0,34.5371,34.5371,34.4848,34.4998,72551.0
2016-04-07 14:50:00,46.2,46.21,46.16,46.19,71194.0,34.4998,34.5072,34.4699,34.4923,71194.0
2016-04-07 14:55:00,46.19,46.21,46.16,46.2,58542.0,34.4923,34.5072,34.4699,34.4998,58542.0
2016-04-07 15:00:00,46.2,46.24,46.19,46.22,103557.0,34.4998,34.5296,34.4923,34.5147,103557.0
2016-04-07 15:05:00,46.22,46.27,46.21,46.23,94747.0,34.5147,34.552,34.5072,34.5222,94747.0
2016-04-07 15:10:00,46.23,46.28,46.22,46.26,115018.0,34.5222,34.5595,34.5147,34.5446,115018.0
2016-04-07 15:15:00,46.25,46.26,46.22,46.23,73520.0,34.5371,34.5446,34.5147,34.5222,73520.0
2016-04-07 15:20:00,46.23,46.26,46.23,46.25,107305.0,34.5222,34.5446,34.5222,34.5371,107305.0
2016-04-07 15:25:00,46.25,46.27,46.22,46.26,72388.0,34.5371,34.552,34.5147,34.5446,72388.0
2016-04-07 15:30:00,46.26,46.3,46.23,46.28,121995.0,34.5446,34.5744,34.5222,34.5595,121995.0
2016-04-07 15:35:00,46.28,46.29,46.21,46.23,96637.0,34.5595,34.567,34.5072,34.5222,96637.0
2016-04-07 15:40:00,46.23,46.26,46.21,46.24,153364.0,34.5222,34.5446,34.5072,34.5296,153364.0
2016-04-07 15:45:00,46.24,46.3,46.24,46.28,130266.0,34.5296,34.5744,34.5296,34.5595,130266.0
2016-04-07 15:50:00,46.29,46.29,46.23,46.29,235606.0,34.567,34.567,34.5222,34.567,235606.0
2016-04-07 15:55:00,46.29,46.36,46.28,46.35,686169.0,34.567,34.6192,34.5595,34.6118,686169.0
2016-04-08 09:30:00,46.44,46.57,46.44,46.48,310859.0,34.679,34.7761,34.679,34.7089,310859.0
2016-04-08 09:35:00,46.48,46.61,46.48,46.61,150314.0,34.7089,34.8059,34.7089,34.8059,150314.0
2016-04-08 09:40:00,46.61,46.64,46.55,46.56,192514.0,34.8059,34.8283,34.7611,34.7686,192514.0
2016-04-08 09:45:00,46.57,46.61,46.53,46.58,339100.0,34.7761,34.8059,34.7462,34.7835,339100.0
2016-04-08 09:50:00,46.58,46.66,46.57,46.65,211706.0,34.7835,34.8433,34.7761,34.8358,211706.0
2016-04-08 09:55:00,46.66,46.69,46.62,46.69,124855.0,34.8433,34.8657,34.8134,34.8657,124855.0
2016-04-08 10:00:00,46.69,46.78,46.68,46.75,271107.0,34.8657,34.9329,34.8582,34.9105,271107.0
2016-04-08 10:05:00,46.76,46.78,46.74,46.76,117514.0,34.9179,34.9329,34.903,34.9179,117514.0
2016-04-08 10:10:00,46.77,46.79,46.75,46.75,121113.0,34.9254,34.9403,34.9105,34.9105,121113.0
2016-04-08 10:15:00,46.76,46.8,46.75,46.76,143747.0,34.9179,34.9478,34.9105,34.9179,143747.0
2016-04-08 10:20:00,46.76,46.79,46.71,46.72,133680.0,34.9179,34.9403,34.8806,34.8881,133680.0
2016-04-08 10:25:00,46.72,46.78,46.72,46.74,132709.0,34.8881,34.9329,34.8881,34.903,132709.0
2016-04-08 10:30:00,46.73,46.78,46.72,46.76,475696.0,34.8955,34.9329,34.8881,34.9179,475696.0
2016-04-08 10:35:00,46.76,46.77,46.74,46.75,149565.0,34.9179,34.9254,34.903,34.9105,149565.0
2016-04-08 10:40:00,46.76,46.8,46.75,46.78,126893.0,34.9179,34.9478,34.9105,34.9329,126893.0
2016-04-08 10:45:00,46.78,46.8,46.75,46.78,82530.0,34.9329,34.9478,34.9105,34.9329,82530.0
2016-04-08 10:50:00,46.78,46.8,46.75,46.75,143144.0,34.9329,34.9478,34.9105,34.9105,143144.0
2016-04-08 10:55:00,46.76,46.8,46.74,46.77,119642.0,34.9179,34.9478,34.903,34.9254,119642.0
2016-04-08 11:00:00,46.78,46.79,46.75,46.77,95590.0,34.9329,34.9403,34.9105,34.9254,95590.0
2016-04-08 11:05:00,46.77,46.8,46.75,46.79,102232.0,34.9254,34.9478,34.9105,34.9403,102232.0
2016-04-08 11:10:00,46.79,46.8,46.76,46.78,56249.0,34.9403,34.9478,34.9179,34.9329,56249.0
2016-04-08 11:15:00,46.78,46.84,46.78,46.84,70625.0,34.9329,34.9777,34.9329,34.9777,70625.0
2016-04-08 11:20:00,46.84,46.88,46.83,46.87,170082.0,34.9777,35.0076,34.9702,35.0001,170082.0
2016-04-08 11:25:00,46.87,46.89,46.86,46.88,107440.0,35.0001,35.015,34.9926,35.0076,107440.0
2016-04-08 11:30:00,46.88,46.91,46.87,46.88,147173.0,35.0076,35.03,35.0001,35.0076,147173.0
2016-04-08 11:35:00,46.87,46.89,46.84,46.84,97197.0,35.0001,35.015,34.9777,34.9777,97197.0
2016-04-08 11:40:00,46.85,46.87,46.82,46.83,82408.0,34.9852,35.0001,34.9627,34.9702,82408.0
2016-04-08 11:45:00,46.83,46.86,46.83,46.83,78710.0,34.9702,34.9926,34.9702,34.9702,78710.0
2016-04-08 11:50:00,46.83,46.84,46.8,46.81,68895.0,34.9702,34.9777,34.9478,34.9553,68895.0
2016-04-08 11:55:00,46.81,46.85,46.81,46.82,53633.0,34.9553,34.9852,34.9553,34.9627,53633.0
2016-04-08 12:00:00,46.83,46.89,46.82,46.88,128111.0,34.9702,35.015,34.9627,35.0076,128111.0
2016-04-08 12:05:00,46.87,46.89,46.86,46.88,63864.0,35.0001,35.015,34.9926,35.0076,63864.0
2016-04-08 12:10:00,46.88,46.9,46.85,46.88,236684.0,35.0076,35.0225,34.9852,35.0076,236684.0
2016-04-08 12:15:00,46.88,46.9,46.86,46.88,127830.0,35.0076,35.0225,34.9926,35.0076,127830.0
2016-04-08 12:20:00,46.88,46.9,46.87,46.89,99523.0,35.0076,35.0225,35.0001,35.015,99523.0
2016-04-08 12:25:00,46.88,46.9,46.88,46.89,58862.0,35.0076,35.0225,35.0076,35.015,58862.0
2016-04-08 12:30:00,46.88,46.89,46.86,46.88,112352.0,35.0076,35.015,34.9926,35.0076,112352.0
2016-04-08 12:35:00,46.89,46.89,46.86,46.88,99407.0,35.015,35.015,34.9926,35.0076,99407.0
2016-04-08 12:40:00,46.88,46.89,46.86,46.88,50660.0,35.0076,35.015,34.9926,35.0076,50660.0
2016-04-08 12:45:00,46.88,46.9,46.87,46.89,68648.0,35.0076,35.0225,35.0001,35.015,68648.0
2016-04-08 12:50:00,46.9,46.9,46.89,46.9,45293.0,35.0225,35.0225,35.015,35.0225,45293.0
2016-04-08 12:55:00,46.89,46.92,46.89,46.92,111992.0,35.015,35.0374,35.015,35.0374,111992.0
2016-04-08 13:00:00,46.91,46.92,46.87,46.89,81698.0,35.03,35.0374,35.0001,35.015,81698.0
2016-04-08 13:05:00,46.88,46.91,46.88,46.9,122433.0,35.0076,35.03,35.0076,35.0225,122433.0
2016-04-08 13:10:00,46.9,46.92,46.89,46.92,61278.0,35.0225,35.0374,35.015,35.0374,61278.0
2016-04-08 13:15:00,46.91,46.92,46.88,46.89,120726.0,35.03,35.0374,35.0076,35.015,120726.0
2016-04-08 13:20:00,46.88,46.92,46.88,46.9,72182.0,35.0076,35.0374,35.0076,35.0225,72182.0
2016-04-08 13:25:00,46.91,46.92,46.89,46.9,65019.0,35.03,35.0374,35.015,35.0225,65019.0
2016-04-08 13:30:00,46.9,46.93,46.88,46.91,99452.0,35.0225,35.0449,35.0076,35.03,99452.0
2016-04-08 13:35:00,46.91,46.94,46.91,46.92,80443.0,35.03,35.0524,35.03,35.0374,80443.0
2016-04-08 13:40:00,46.92,46.94,46.92,46.93,43813.0,35.0374,35.0524,35.0374,35.0449,43813.0
2016-04-08 13:45:00,46.94,46.95,46.93,46.93,91906.0,35.0524,35.0598,35.0449,35.0449,91906.0
2016-04-08 13:50:00,46.94,46.97,46.92,46.96,332663.0,35.0524,35.0748,35.0374,35.0673,332663.0
2016-04-08 13:55:00,46.97,46.97,46.94,46.97,52464.0,35.0748,35.0748,35.0524,35.0748,52464.0
2016-04-08 14:00:00,46.96,46.97,46.92,46.93,50827.0,35.0673,35.0748,35.0374,35.0449,50827.0
2016-04-08 14:05:00,46.92,46.96,46.92,46.96,74024.0,35.0374,35.0673,35.0374,35.0673,74024.0
2016-04-08 14:10:00,46.96,46.98,46.95,46.96,107200.0,35.0673,35.0822,35.0598,35.0673,107200.0
2016-04-08 14:15:00,46.97,46.98,46.96,46.96,35324.0,35.0748,35.0822,35.0673,35.0673,35324.0
2016-04-08 14:20:00,46.97,46.97,46.93,46.94,118242.0,35.0748,35.0748,35.0449,35.0524,118242.0
2016-04-08 14:25:00,46.94,46.97,46.94,46.97,71031.0,35.0524,35.0748,35.0524,35.0748,71031.0
2016-04-08 14:30:00,46.98,46.98,46.91,46.91,51985.0,35.0822,35.0822,35.03,35.03,51985.0
2016-04-08 14:35:00,46.91,46.94,46.9,46.91,73554.0,35.03,35.0524,35.0225,35.03,73554.0
2016-04-08 14:40:00,46.9,46.93,46.9,46.91,107520.0,35.0225,35.0449,35.0225,35.03,107520.0
2016-04-08 14:45:00,46.91,46.92,46.89,46.91,42862.0,35.03,35.0374,35.015,35.03,42862.0
2016-04-08 14:50:00,46.91,46.92,46.86,46.86,116807.0,35.03,35.0374,34.9926,34.9926,116807.0
2016-04-08 14:55:00,46.86,46.87,46.81,46.84,182151.0,34.9926,35.0001,34.9553,34.9777,182151.0
2016-04-08 15:00:00,46.84,46.86,46.81,46.83,107807.0,34.9777,34.9926,34.9553,34.9702,107807.0
2016-04-08 15:05:00,46.83,46.84,46.74,46.75,125233.0,34.9702,34.9777,34.903,34.9105,125233.0
2016-04-08 15:10:00,46.75,46.78,46.74,46.76,100103.0,34.9105,34.9329,34.903,34.9179,100103.0
2016-04-08 15:15:00,46.76,46.79,46.75,46.76,74891.0,34.9179,34.9403,34.9105,34.9179,74891.0
2016-04-08 15:20:00,46.77,46.8,46.75,46.77,106407.0,34.9254,34.9478,34.9105,34.9254,106407.0
2016-04-08 15:25:00,46.77,46.78,46.74,46.76,122590.0,34.9254,34.9329,34.903,34.9179,122590.0
2016-04-08 15:30:00,46.75,46.79,46.7,46.72,165609.0,34.9105,34.9403,34.8731,34.8881,165609.0
2016-04-08 15:35:00,46.72,46.76,46.71,46.75,90454.0,34.8881,34.9179,34.8806,34.9105,90454.0
2016-04-08 15:40:00,46.74,46.76,46.71,46.76,102407.0,34.903,34.9179,34.8806,34.9179,102407.0
2016-04-08 15:45:00,46.76,46.79,46.74,46.78,199318.0,34.9179,34.9403,34.903,34.9329,199318.0
2016-04-08 15:50:00,46.78,46.8,46.74,46.78,237291.0,34.9329,34.9478,34.903,34.9329,237291.0
2016-04-08 15:55:00,46.78,46.87,46.77,46.86,669400.0,34.9329,35.0001,34.9254,34.9926,669400.0
2016-04-11 09:30:00,46.9,46.99,46.81,46.99,678238.0,35.0225,35.0897,34.9553,35.0897,678238.0
2016-04-11 09:35:00,46.98,47.12,46.97,47.07,740139.0,35.0822,35.1868,35.0748,35.1494,740139.0
2016-04-11 09:40:00,47.07,47.13,47.02,47.03,178327.0,35.1494,35.1942,35.1121,35.1196,178327.0
2016-04-11 09:45:00,47.03,47.06,46.96,47.0,198095.0,35.1196,35.142,35.0673,35.0972,198095.0
2016-04-11 09:50:00,47.0,47.05,46.95,46.98,182262.0,35.0972,35.1345,35.0598,35.0822,182262.0
2016-04-11 09:55:00,46.98,47.03,46.98,46.99,95106.0,35.0822,35.1196,35.0822,35.0897,95106.0
2016-04-11 10:00:00,46.99,47.0,46.96,46.98,124947.0,35.0897,35.0972,35.0673,35.0822,124947.0
2016-04-11 10:05:00,46.97,47.05,46.96,46.98,147720.0,35.0748,35.1345,35.0673,35.0822,147720.0
2016-04-11 10:10:00,46.99,47.0,46.91,46.95,194005.0,35.0897,35.0972,35.03,35.0598,194005.0
2016-04-11 10:15:00,46.95,47.01,46.95,46.98,77382.0,35.0598,35.1046,35.0598,35.0822,77382.0
2016-04-11 10:20:00,46.98,47.01,46.96,46.97,67533.0,35.0822,35.1046,35.0673,35.0748,67533.0
2016-04-11 10:25:00,46.98,47.03,46.97,47.02,78740.0,35.0822,35.1196,35.0748,35.1121,78740.0
2016-04-11 10:30:00,47.03,47.04,46.99,47.0,92413.0,35.1196,35.127,35.0897,35.0972,92413.0
2016-04-11 10:35:00,47.0,47.05,46.98,46.98,64189.0,35.0972,35.1345,35.0822,35.0822,64189.0
2016-04-11 10:40:00,46.98,46.99,46.91,46.92,109408.0,35.0822,35.0897,35.03,35.0374,109408.0
2016-04-11 10:45:00,46.91,46.95,46.9,46.94,67833.0,35.03,35.0598,35.0225,35.0524,67833.0
2016-04-11 10:50:00,46.95,46.95,46.9,46.92,64396.0,35.0598,35.0598,35.0225,35.0374,64396.0
2016-04-11 10:55:00,46.91,46.92,46.86,46.9,147606.0,35.03,35.0374,34.9926,35.0225,147606.0
2016-04-11 11:00:00,46.9,46.9,46.84,46.88,90456.0,35.0225,35.0225,34.9777,35.0076,90456.0
2016-04-11 11:05:00,46.89,46.91,46.85,46.86,53674.0,35.015,35.03,34.9852,34.9926,53674.0
2016-04-11 11:10:00,46.87,46.88,46.85,46.88,69863.0,35.0001,35.0076,34.9852,35.0076,69863.0
2016-04-11 11:15:00,46.89,46.9,46.84,46.84,41129.0,35.015,35.0225,34.9777,34.9777,41129.0
2016-04-11 11:20:00,46.85,46.85,46.82,46.83,48320.0,34.9852,34.9852,34.9627,34.9702,48320.0
2016-04-11 11:25:00,46.82,46.88,46.81,46.85,64823.0,34.9627,35.0076,34.9553,34.9852,64823.0
2016-04-11 11:30:00,46.85,46.89,46.83,46.84,61108.0,34.9852,35.015,34.9702,34.9777,61108.0
2016-04-11 11:35:00,46.84,46.86,46.82,46.84,56809.0,34.9777,34.9926,34.9627,34.9777,56809.0
2016-04-11 11:40:00,46.83,46.85,46.81,46.82,37068.0,34.9702,34.9852,34.9553,34.9627,37068.0
2016-04-11 11:45:00,46.81,46.85,46.8,46.83,95154.0,34.9553,34.9852,34.9478,34.9702,95154.0
2016-04-11 11:50:00,46.83,46.84,46.81,46.82,107737.0,34.9702,34.9777,34.9553,34.9627,107737.0
2016-04-11 11:55:00,46.82,46.86,46.81,46.83,61461.0,34.9627,34.9926,34.9553,34.9702,61461.0
2016-04-11 12:00:00,46.82,46.83,46.82,46.82,27767.0,34.9627,34.9702,34.9627,34.9627,27767.0
2016-04-11 12:05:00,46.82,46.83,46.81,46.81,26839.0,34.9627,34.9702,34.9553,34.9553,26839.0
2016-04-11 12:10:00,46.82,46.84,46.81,46.84,40713.0,34.9627,34.9777,34.9553,34.9777,40713.0
2016-04-11 12:15:00,46.84,46.86,46.81,46.81,86774.0,34.9777,34.9926,34.9553,34.9553,86774.0
2016-04-11 12:20:00,46.81,46.81,46.78,46.81,53436.0,34.9553,34.9553,34.9329,34.9553,53436.0
2016-04-11 12:25:00,46.82,46.82,46.79,46.79,59344.0,34.9627,34.9627,34.9403,34.9403,59344.0
2016-04-11 12:30:00,46.79,46.81,46.78,46.79,48049.0,34.9403,34.9553,34.9329,34.9403,48049.0
2016-04-11 12:35:00,46.79,46.8,46.77,46.79,42600.0,34.9403,34.9478,34.9254,34.9403,42600.0
2016-04-11 12:40:00,46.79,46.81,46.78,46.8,31429.0,34.9403,34.9553,34.9329,34.9478,31429.0
2016-04-11 12:45:00,46.79,46.83,46.78,46.82,51503.0,34.9403,34.9702,34.9329,34.9627,51503.0
2016-04-11 12:50:00,46.82,46.85,46.81,46.83,69577.0,34.9627,34.9852,34.9553,34.9702,69577.0
2016-04-11 12:55:00,46.83,46.84,46.79,46.81,37173.0,34.9702,34.9777,34.9403,34.9553,37173.0
2016-04-11 13:00:00,46.8,46.81,46.78,46.78,48643.0,34.9478,34.9553,34.9329,34.9329,48643.0
2016-04-11 13:05:00,46.79,46.8,46.77,46.78,38931.0,34.9403,34.9478,34.9254,34.9329,38931.0
2016-04-11 13:10:00,46.78,46.82,46.78,46.8,74223.0,34.9329,34.9627,34.9329,34.9478,74223.0
2016-04-11 13:15:00,46.8,46.81,46.76,46.76,48378.0,34.9478,34.9553,34.9179,34.9179,48378.0
2016-04-11 13:20:00,46.77,46.78,46.73,46.74,80704.0,34.9254,34.9329,34.8955,34.903,80704.0
2016-04-11 13:25:00,46.74,46.77,46.73,46.75,224145.0,34.903,34.9254,34.8955,34.9105,224145.0
2016-04-11 13:30:00,46.76,46.78,46.75,46.76,75311.0,34.9179,34.9329,34.9105,34.9179,75311.0
2016-04-11 13:35:00,46.76,46.78,46.71,46.72,92104.0,34.9179,34.9329,34.8806,34.8881,92104.0
2016-04-11 13:40:00,46.73,46.73,46.69,46.71,54039.0,34.8955,34.8955,34.8657,34.8806,54039.0
2016-04-11 13:45:00,46.71,46.72,46.7,46.7,25051.0,34.8806,34.8881,34.8731,34.8731,25051.0
2016-04-11 13:50:00,46.7,46.73,46.7,46.7,59698.0,34.8731,34.8955,34.8731,34.8731,59698.0
2016-04-11 13:55:00,46.7,46.72,46.7,46.72,57095.0,34.8731,34.8881,34.8731,34.8881,57095.0
2016-04-11 14:00:00,46.72,46.74,46.66,46.67,117630.0,34.8881,34.903,34.8433,34.8507,117630.0
2016-04-11 14:05:00,46.67,46.7,46.66,46.67,100246.0,34.8507,34.8731,34.8433,34.8507,100246.0
2016-04-11 14:10:00,46.66,46.69,46.66,46.66,113480.0,34.8433,34.8657,34.8433,34.8433,113480.0
2016-04-11 14:15:00,46.66,46.68,46.63,46.65,98917.0,34.8433,34.8582,34.8209,34.8358,98917.0
2016-04-11 14:20:00,46.65,46.67,46.64,46.65,91502.0,34.8358,34.8507,34.8283,34.8358,91502.0
2016-04-11 14:25:00,46.65,46.68,46.61,46.62,77737.0,34.8358,34.8582,34.8059,34.8134,77737.0
2016-04-11 14:30:00,46.62,46.64,46.6,46.64,93428.0,34.8134,34.8283,34.7985,34.8283,93428.0
2016-04-11 14:35:00,46.64,46.7,46.62,46.69,198294.0,34.8283,34.8731,34.8134,34.8657,198294.0
2016-04-11 14:40:00,46.69,46.7,46.67,46.69,94586.0,34.8657,34.8731,34.8507,34.8657,94586.0
2016-04-11 14:45:00,46.69,46.71,46.67,46.69,127387.0,34.8657,34.8806,34.8507,34.8657,127387.0
2016-04-11 14:50:00,46.68,46.72,46.66,46.72,117761.0,34.8582,34.8881,34.8433,34.8881,117761.0
2016-04-11 14:55:00,46.72,46.73,46.65,46.67,280314.0,34.8881,34.8955,34.8358,34.8507,280314.0
2016-04-11 15:00:00,46.67,46.68,46.59,46.59,320948.0,34.8507,34.8582,34.791,34.791,320948.0
2016-04-11 15:05:00,46.59,46.6,46.51,46.52,388446.0,34.791,34.7985,34.7313,34.7387,388446.0
2016-04-11 15:10:00,46.52,46.6,46.51,46.58,165995.0,34.7387,34.7985,34.7313,34.7835,165995.0
2016-04-11 15:15:00,46.57,46.61,46.57,46.59,116315.0,34.7761,34.8059,34.7761,34.791,116315.0
2016-04-11 15:20:00,46.6,46.61,46.57,46.59,173096.0,34.7985,34.8059,34.7761,34.791,173096.0
2016-04-11 15:25:00,46.58,46.59,46.53,46.54,169927.0,34.7835,34.791,34.7462,34.7537,169927.0
2016-04-11 15:30:00,46.54,46.55,46.5,46.51,210202.0,34.7537,34.7611,34.7238,34.7313,210202.0
2016-04-11 15:35:00,46.51,46.52,46.47,46.48,239057.0,34.7313,34.7387,34.7014,34.7089,239057.0
2016-04-11 15:40:00,46.48,46.49,46.45,46.47,295179.0,34.7089,34.7163,34.6865,34.7014,295179.0
2016-04-11 15:45:00,46.46,46.48,46.44,46.48,212551.0,34.6939,34.7089,34.679,34.7089,212551.0
2016-04-11 15:50:00,46.48,46.48,46.43,46.45,294075.0,34.7089,34.7089,34.6715,34.6865,294075.0
2016-04-11 15:55:00,46.45,46.46,46.41,46.45,606631.0,34.6865,34.6939,34.6566,34.6865,606631.0
2016-04-12 09:30:00,46.41,46.57,46.36,46.38,370943.0,34.6566,34.7761,34.6192,34.6342,370943.0
2016-04-12 09:35:00,46.38,46.45,46.35,46.42,139919.0,34.6342,34.6865,34.6118,34.6641,139919.0
2016-04-12 09:40:00,46.41,46.46,46.41,46.44,113750.0,34.6566,34.6939,34.6566,34.679,113750.0
2016-04-12 09:45:00,46.44,46.51,46.43,46.48,155449.0,34.679,34.7313,34.6715,34.7089,155449.0
2016-04-12 09:50:00,46.47,46.54,46.46,46.47,258710.0,34.7014,34.7537,34.6939,34.7014,258710.0
2016-04-12 09:55:00,46.47,46.61,46.47,46.55,194311.0,34.7014,34.8059,34.7014,34.7611,194311.0
2016-04-12 10:00:00,46.55,46.58,46.48,46.48,167120.0,34.7611,34.7835,34.7089,34.7089,167120.0
2016-04-12 10:05:00,46.48,46.56,46.47,46.54,152072.0,34.7089,34.7686,34.7014,34.7537,152072.0
2016-04-12 10:10:00,46.53,46.54,46.47,46.48,131351.0,34.7462,34.7537,34.7014,34.7089,131351.0
2016-04-12 10:15:00,46.48,46.52,46.44,46.46,142753.0,34.7089,34.7387,34.679,34.6939,142753.0
2016-04-12 10:20:00,46.45,46.51,46.44,46.51,116969.0,34.6865,34.7313,34.679,34.7313,116969.0
2016-04-12 10:25:00,46.51,46.52,46.49,46.49,137984.0,34.7313,34.7387,34.7163,34.7163,137984.0
2016-04-12 10:30:00,46.49,46.65,46.49,46.58,259185.0,34.7163,34.8358,34.7163,34.7835,259185.0
2016-04-12 10:35:00,46.58,46.61,46.53,46.58,137337.0,34.7835,34.8059,34.7462,34.7835,137337.0
2016-04-12 10:40:00,46.57,46.6,46.52,46.54,162012.0,34.7761,34.7985,34.7387,34.7537,162012.0
2016-04-12 10:45:00,46.54,46.57,46.5,46.53,113960.0,34.7537,34.7761,34.7238,34.7462,113960.0
2016-04-12 10:50:00,46.53,46.69,46.53,46.66,239936.0,34.7462,34.8657,34.7462,34.8433,239936.0
2016-04-12 10:55:00,46.66,46.69,46.64,46.64,154461.0,34.8433,34.8657,34.8283,34.8283,154461.0
2016-04-12 11:00:00,46.64,46.65,46.63,46.65,82368.0,34.8283,34.8358,34.8209,34.8358,82368.0
2016-04-12 11:05:00,46.65,46.68,46.63,46.67,109508.0,34.8358,34.8582,34.8209,34.8507,109508.0
2016-04-12 11:10:00,46.68,46.69,46.66,46.66,94013.0,34.8582,34.8657,34.8433,34.8433,94013.0
2016-04-12 11:15:00,46.66,46.7,46.65,46.68,98039.0,34.8433,34.8731,34.8358,34.8582,98039.0
2016-04-12 11:20:00,46.68,46.71,46.67,46.68,168314.0,34.8582,34.8806,34.8507,34.8582,168314.0
2016-04-12 11:25:00,46.68,46.71,46.67,46.7,92512.0,34.8582,34.8806,34.8507,34.8731,92512.0
2016-04-12 11:30:00,46.7,46.72,46.69,46.7,65394.0,34.8731,34.8881,34.8657,34.8731,65394.0
2016-04-12 11:35:00,46.71,46.72,46.69,46.7,73352.0,34.8806,34.8881,34.8657,34.8731,73352.0
2016-04-12 11:40:00,46.7,46.71,46.66,46.68,72399.0,34.8731,34.8806,34.8433,34.8582,72399.0
2016-04-12 11:45:00,46.68,46.69,46.65,46.69,79130.0,34.8582,34.8657,34.8358,34.8657,79130.0
2016-04-12 11:50:00,46.69,46.7,46.68,46.68,54206.0,34.8657,34.8731,34.8582,34.8582,54206.0
2016-04-12 11:55:00,46.68,46.69,46.63,46.64,78481.0,34.8582,34.8657,34.8209,34.8283,78481.0
2016-04-12 12:00:00,46.64,46.68,46.63,46.67,64827.0,34.8283,34.8582,34.8209,34.8507,64827.0
2016-04-12 12:05:00,46.68,46.68,46.61,46.61,60525.0,34.8582,34.8582,34.8059,34.8059,60525.0
2016-04-12 12:10:00,46.61,46.62,46.59,46.61,61638.0,34.8059,34.8134,34.791,34.8059,61638.0
2016-04-12 12:15:00,46.61,46.63,46.6,46.61,48764.0,34.8059,34.8209,34.7985,34.8059,48764.0
2016-04-12 12:20:00,46.61,46.62,46.58,46.59,62600.0,34.8059,34.8134,34.7835,34.791,62600.0
2016-04-12 12:25:00,46.59,46.61,46.58,46.59,69383.0,34.791,34.8059,34.7835,34.791,69383.0
2016-04-12 12:30:00,46.59,46.65,46.58,46.63,146895.0,34.791,34.8358,34.7835,34.8209,146895.0
2016-04-12 12:35:00,46.64,46.68,46.63,46.65,92690.0,34.8283,34.8582,34.8209,34.8358,92690.0
2016-04-12 12:40:00,46.66,46.66,46.63,46.65,74403.0,34.8433,34.8433,34.8209,34.8358,74403.0
2016-04-12 12:45:00,46.64,46.65,46.62,46.62,50318.0,34.8283,34.8358,34.8134,34.8134,50318.0
2016-04-12 12:50:00,46.62,46.64,46.62,46.63,54038.0,34.8134,34.8283,34.8134,34.8209,54038.0
2016-04-12 12:55:00,46.62,46.66,46.61,46.61,74962.0,34.8134,34.8433,34.8059,34.8059,74962.0
2016-04-12 13:00:00,46.62,46.63,46.6,46.61,56657.0,34.8134,34.8209,34.7985,34.8059,56657.0
2016-04-12 13:05:00,46.6,46.61,46.58,46.58,44076.0,34.7985,34.8059,34.7835,34.7835,44076.0
2016-04-12 13:10:00,46.58,46.61,46.58,46.59,65122.0,34.7835,34.8059,34.7835,34.791,65122.0
2016-04-12 13:15:00,46.6,46.6,46.59,46.59,30047.0,34.7985,34.7985,34.791,34.791,30047.0
2016-04-12 13:20:00,46.59,46.62,46.58,46.62,65888.0,34.791,34.8134,34.7835,34.8134,65888.0
2016-04-12 13:25:00,46.61,46.62,46.58,46.59,106394.0,34.8059,34.8134,34.7835,34.791,106394.0
2016-04-12 13:30:00,46.59,46.6,46.58,46.59,112592.0,34.791,34.7985,34.7835,34.791,112592.0
2016-04-12 13:35:00,46.58,46.59,46.56,46.58,83717.0,34.7835,34.791,34.7686,34.7835,83717.0
2016-04-12 13:40:00,46.58,46.59,46.56,46.58,56047.0,34.7835,34.791,34.7686,34.7835,56047.0
2016-04-12 13:45:00,46.57,46.63,46.57,46.6,91327.0,34.7761,34.8209,34.7761,34.7985,91327.0
2016-04-12 13:50:00,46.6,46.61,46.59,46.59,52442.0,34.7985,34.8059,34.791,34.791,52442.0
2016-04-12 13:55:00,46.59,46.65,46.59,46.65,66320.0,34.791,34.8358,34.791,34.8358,66320.0
2016-04-12 14:00:00,46.65,46.65,46.6,46.61,124154.0,34.8358,34.8358,34.7985,34.8059,124154.0
2016-04-12 14:05:00,46.6,46.61,46.58,46.59,112302.0,34.7985,34.8059,34.7835,34.791,112302.0
2016-04-12 14:10:00,46.59,46.64,46.59,46.63,196836.0,34.791,34.8283,34.791,34.8209,196836.0
2016-04-12 14:15:00,46.62,46.68,46.62,46.68,154048.0,34.8134,34.8582,34.8134,34.8582,154048.0
2016-04-12 14:20:00,46.68,46.69,46.64,46.68,197742.0,34.8582,34.8657,34.8283,34.8582,197742.0
2016-04-12 14:25:00,46.67,46.7,46.65,46.68,167993.0,34.8507,34.8731,34.8358,34.8582,167993.0
2016-04-12 14:30:00,46.68,46.7,46.67,46.68,73938.0,34.8582,34.8731,34.8507,34.8582,73938.0
2016-04-12 14:35:00,46.68,46.71,46.68,46.69,110538.0,34.8582,34.8806,34.8582,34.8657,110538.0
2016-04-12 14:40:00,46.7,46.71,46.67,46.69,131621.0,34.8731,34.8806,34.8507,34.8657,131621.0
2016-04-12 14:45:00,46.68,46.7,46.67,46.69,90012.0,34.8582,34.8731,34.8507,34.8657,90012.0
2016-04-12 14:50:00,46.69,46.72,46.68,46.72,73975.0,34.8657,34.8881,34.8582,34.8881,73975.0
2016-04-12 14:55:00,46.72,46.72,46.68,46.71,108527.0,34.8881,34.8881,34.8582,34.8806,108527.0
2016-04-12 15:00:00,46.7,46.74,46.69,46.73,187562.0,34.8731,34.903,34.8657,34.8955,187562.0
2016-04-12 15:05:00,46.73,46.75,46.72,46.73,125101.0,34.8955,34.9105,34.8881,34.8955,125101.0
2016-04-12 15:10:00,46.74,46.74,46.73,46.74,75504.0,34.903,34.903,34.8955,34.903,75504.0
2016-04-12 15:15:00,46.74,46.76,46.73,46.76,180951.0,34.903,34.9179,34.8955,34.9179,180951.0
2016-04-12 15:20:00,46.75,46.76,46.67,46.7,192394.0,34.9105,34.9179,34.8507,34.8731,192394.0
2016-04-12 15:25:00,46.69,46.71,46.69,46.7,74196.0,34.8657,34.8806,34.8657,34.8731,74196.0
2016-04-12 15:30:00,46.7,46.74,46.7,46.73,149168.0,34.8731,34.903,34.8731,34.8955,149168.0
2016-04-12 15:35:00,46.73,46.73,46.7,46.7,159906.0,34.8955,34.8955,34.8731,34.8731,159906.0
2016-04-12 15:40:00,46.7,46.72,46.69,46.69,275160.0,34.8731,34.8881,34.8657,34.8657,275160.0
2016-04-12 15:45:00,46.69,46.69,46.66,46.66,149356.0,34.8657,34.8657,34.8433,34.8433,149356.0
2016-04-12 15:50:00,46.66,46.68,46.64,46.66,285142.0,34.8433,34.8582,34.8283,34.8433,285142.0
2016-04-12 15:55:00,46.66,46.67,46.62,46.65,663171.0,34.8433,34.8507,34.8134,34.8358,663171.0
2016-04-13 09:30:00,46.77,46.78,46.57,46.66,404998.0,34.9254,34.9329,34.7761,34.8433,404998.0
2016-04-13 09:35:00,46.65,46.66,46.5,46.51,190399.0,34.8358,34.8433,34.7238,34.7313,190399.0
2016-04-13 09:40:00,46.51,46.55,46.47,46.48,189939.0,34.7313,34.7611,34.7014,34.7089,189939.0
2016-04-13 09:45:00,46.48,46.52,46.44,46.48,247729.0,34.7089,34.7387,34.679,34.7089,247729.0
2016-04-13 09:50:00,46.49,46.54,46.48,46.48,155963.0,34.7163,34.7537,34.7089,34.7089,155963.0
2016-04-13 09:55:00,46.49,46.51,46.42,46.42,172034.0,34.7163,34.7313,34.6641,34.6641,172034.0
2016-04-13 10:00:00,46.43,46.44,46.37,46.37,218028.0,34.6715,34.679,34.6267,34.6267,218028.0
2016-04-13 10:05:00,46.37,46.37,46.27,46.27,120322.0,34.6267,34.6267,34.552,34.552,120322.0
2016-04-13 10:10:00,46.28,46.31,46.21,46.22,135261.0,34.5595,34.5819,34.5072,34.5147,135261.0
2016-04-13 10:15:00,46.22,46.24,46.13,46.14,288931.0,34.5147,34.5296,34.4475,34.455,288931.0
2016-04-13 10:20:00,46.15,46.2,46.14,46.2,192134.0,34.4624,34.4998,34.455,34.4998,192134.0
2016-04-13 10:25:00,46.2,46.24,46.16,46.18,113434.0,34.4998,34.5296,34.4699,34.4848,113434.0
2016-04-13 10:30:00,46.18,46.24,46.14,46.14,245854.0,34.4848,34.5296,34.455,34.455,245854.0
2016-04-13 10:35:00,46.14,46.15,46.11,46.12,290980.0,34.455,34.4624,34.4326,34.44,290980.0
2016-04-13 10:40:00,46.11,46.17,46.07,46.11,307190.0,34.4326,34.4774,34.4027,34.4326,307190.0
2016-04-13 10:45:00,46.11,46.11,46.05,46.1,156345.0,34.4326,34.4326,34.3878,34.4251,156345.0
2016-04-13 10:50:00,46.09,46.15,46.07,46.15,148490.0,34.4176,34.4624,34.4027,34.4624,148490.0
2016-04-13 10:55:00,46.15,46.18,46.09,46.09,164298.0,34.4624,34.4848,34.4176,34.4176,164298.0
2016-04-13 11:00:00,46.09,46.1,46.04,46.08,132538.0,34.4176,34.4251,34.3803,34.4102,132538.0
2016-04-13 11:05:00,46.09,46.13,46.06,46.11,140236.0,34.4176,34.4475,34.3952,34.4326,140236.0
2016-04-13 11:10:00,46.1,46.11,46.02,46.02,79685.0,34.4251,34.4326,34.3654,34.3654,79685.0
2016-04-13 11:15:00,46.02,46.03,45.97,45.99,131057.0,34.3654,34.3728,34.328,34.3429,131057.0
2016-04-13 11:20:00,45.98,46.04,45.98,46.0,178111.0,34.3355,34.3803,34.3355,34.3504,178111.0
2016-04-13 11:25:00,46.0,46.05,46.0,46.05,127144.0,34.3504,34.3878,34.3504,34.3878,127144.0
2016-04-13 11:30:00,46.05,46.12,46.05,46.11,124898.0,34.3878,34.44,34.3878,34.4326,124898.0
2016-04-13 11:35:00,46.11,46.13,46.07,46.08,93001.0,34.4326,34.4475,34.4027,34.4102,93001.0
2016-04-13 11:40:00,46.09,46.09,46.04,46.05,70758.0,34.4176,34.4176,34.3803,34.3878,70758.0
2016-04-13 11:45:00,46.05,46.08,46.04,46.06,109052.0,34.3878,34.4102,34.3803,34.3952,109052.0
2016-04-13 11:50:00,46.05,46.07,46.0,46.0,110994.0,34.3878,34.4027,34.3504,34.3504,110994.0
2016-04-13 11:55:00,46.0,46.03,45.97,45.98,236969.0,34.3504,34.3728,34.328,34.3355,236969.0
2016-04-13 12:00:00,45.97,46.0,45.96,45.99,165350.0,34.328,34.3504,34.3205,34.3429,165350.0
2016-04-13 12:05:00,45.99,46.0,45.97,45.98,79823.0,34.3429,34.3504,34.328,34.3355,79823.0
2016-04-13 12:10:00,45.98,45.99,45.94,45.95,86560.0,34.3355,34.3429,34.3056,34.3131,86560.0
2016-04-13 12:15:00,45.94,45.98,45.94,45.96,120247.0,34.3056,34.3355,34.3056,34.3205,120247.0
2016-04-13 12:20:00,45.96,45.97,45.92,45.92,82015.0,34.3205,34.328,34.2907,34.2907,82015.0
2016-04-13 12:25:00,45.93,45.95,45.89,45.92,136009.0,34.2981,34.3131,34.2683,34.2907,136009.0
2016-04-13 12:30:00,45.93,45.93,45.88,45.9,77514.0,34.2981,34.2981,34.2608,34.2757,77514.0
2016-04-13 12:35:00,45.9,45.93,45.88,45.9,141318.0,34.2757,34.2981,34.2608,34.2757,141318.0
2016-04-13 12:40:00,45.9,45.93,45.88,45.91,137898.0,34.2757,34.2981,34.2608,34.2832,137898.0
2016-04-13 12:45:00,45.91,45.94,45.91,45.93,69618.0,34.2832,34.3056,34.2832,34.2981,69618.0
2016-04-13 12:50:00,45.93,45.95,45.92,45.93,48987.0,34.2981,34.3131,34.2907,34.2981,48987.0
2016-04-13 12:55:00,45.92,45.95,45.92,45.94,36051.0,34.2907,34.3131,34.2907,34.3056,36051.0
2016-04-13 13:00:00,45.93,45.93,45.9,45.9,96119.0,34.2981,34.2981,34.2757,34.2757,96119.0
2016-04-13 13:05:00,45.9,45.91,45.88,45.89,119837.0,34.2757,34.2832,34.2608,34.2683,119837.0
2016-04-13 13:10:00,45.89,45.91,45.86,45.9,129003.0,34.2683,34.2832,34.2459,34.2757,129003.0
2016-04-13 13:15:00,45.9,45.93,45.9,45.91,34276.0,34.2757,34.2981,34.2757,34.2832,34276.0
2016-04-13 13:20:00,45.91,45.94,45.9,45.94,70476.0,34.2832,34.3056,34.2757,34.3056,70476.0
2016-04-13 13:25:00,45.94,45.96,45.91,45.91,82992.0,34.3056,34.3205,34.2832,34.2832,82992.0
2016-04-13 13:30:00,45.91,45.96,45.9,45.9,78725.0,34.2832,34.3205,34.2757,34.2757,78725.0
2016-04-13 13:35:00,45.91,45.95,45.89,45.94,92389.0,34.2832,34.3131,34.2683,34.3056,92389.0
2016-04-13 13:40:00,45.94,45.97,45.94,45.96,55370.0,34.3056,34.328,34.3056,34.3205,55370.0
2016-04-13 13:45:00,45.95,45.96,45.93,45.94,69897.0,34.3131,34.3205,34.2981,34.3056,69897.0
2016-04-13 13:50:00,45.94,45.95,45.87,45.88,277549.0,34.3056,34.3131,34.2533,34.2608,277549.0
2016-04-13 13:55:00,45.88,45.93,45.88,45.93,83093.0,34.2608,34.2981,34.2608,34.2981,83093.0
2016-04-13 14:00:00,45.93,45.93,45.88,45.89,85341.0,34.2981,34.2981,34.2608,34.2683,85341.0
2016-04-13 14:05:00,45.89,45.94,45.89,45.93,83865.0,34.2683,34.3056,34.2683,34.2981,83865.0
2016-04-13 14:10:00,45.93,45.94,45.89,45.89,152054.0,34.2981,34.3056,34.2683,34.2683,152054.0
2016-04-13 14:15:00,45.89,45.91,45.88,45.88,95695.0,34.2683,34.2832,34.2608,34.2608,95695.0
2016-04-13 14:20:00,45.88,45.89,45.84,45.85,164907.0,34.2608,34.2683,34.2309,34.2384,164907.0
2016-04-13 14:25:00,45.86,45.87,45.83,45.83,153950.0,34.2459,34.2533,34.2235,34.2235,153950.0
2016-04-13 14:30:00,45.83,45.89,45.82,45.87,160607.0,34.2235,34.2683,34.216,34.2533,160607.0
2016-04-13 14:35:00,45.87,45.88,45.85,45.88,87390.0,34.2533,34.2608,34.2384,34.2608,87390.0
2016-04-13 14:40:00,45.88,45.89,45.85,45.87,93947.0,34.2608,34.2683,34.2384,34.2533,93947.0
2016-04-13 14:45:00,45.88,45.92,45.87,45.9,92973.0,34.2608,34.2907,34.2533,34.2757,92973.0
2016-04-13 14:50:00,45.89,45.93,45.88,45.91,98200.0,34.2683,34.2981,34.2608,34.2832,98200.0
2016-04-13 14:55:00,45.91,45.92,45.89,45.9,75005.0,34.2832,34.2907,34.2683,34.2757,75005.0
2016-04-13 15:00:00,45.9,45.93,45.89,45.92,109282.0,34.2757,34.2981,34.2683,34.2907,109282.0
2016-04-13 15:05:00,45.92,45.95,45.91,45.94,120179.0,34.2907,34.3131,34.2832,34.3056,120179.0
2016-04-13 15:10:00,45.94,45.96,45.93,45.96,83939.0,34.3056,34.3205,34.2981,34.3205,83939.0
2016-04-13 15:15:00,45.96,45.96,45.93,45.94,159328.0,34.3205,34.3205,34.2981,34.3056,159328.0
2016-04-13 15:20:00,45.94,45.96,45.94,45.96,91783.0,34.3056,34.3205,34.3056,34.3205,91783.0
2016-04-13 15:25:00,45.96,45.99,45.95,45.97,180134.0,34.3205,34.3429,34.3131,34.328,180134.0
2016-04-13 15:30:00,45.96,45.99,45.96,45.99,163574.0,34.3205,34.3429,34.3205,34.3429,163574.0
2016-04-13 15:35:00,45.98,46.0,45.96,46.0,159461.0,34.3355,34.3504,34.3205,34.3504,159461.0
2016-04-13 15:40:00,46.0,46.0,45.98,45.99,304580.0,34.3504,34.3504,34.3355,34.3429,304580.0
2016-04-13 15:45:00,45.99,46.03,45.99,46.01,348251.0,34.3429,34.3728,34.3429,34.3579,348251.0
2016-04-13 15:50:00,46.0,46.02,46.0,46.02,217090.0,34.3504,34.3654,34.3504,34.3654,217090.0
2016-04-13 15:55:00,46.02,46.08,46.01,46.03,700535.0,34.3654,34.4102,34.3579,34.3728,700535.0
2016-04-14 09:30:00,46.03,46.15,46.02,46.06,354194.0,34.3728,34.4624,34.3654,34.3952,354194.0
2016-04-14 09:35:00,46.07,46.1,46.0,46.04,273674.0,34.4027,34.4251,34.3504,34.3803,273674.0
2016-04-14 09:40:00,46.03,46.11,45.98,46.03,200141.0,34.3728,34.4326,34.3355,34.3728,200141.0
2016-04-14 09:45:00,46.03,46.05,45.93,45.99,123487.0,34.3728,34.3878,34.2981,34.3429,123487.0
2016-04-14 09:50:00,46.0,46.09,45.98,46.07,161766.0,34.3504,34.4176,34.3355,34.4027,161766.0
2016-04-14 09:55:00,46.07,46.11,46.06,46.08,169727.0,34.4027,34.4326,34.3952,34.4102,169727.0
2016-04-14 10:00:00,46.08,46.11,46.02,46.03,293810.0,34.4102,34.4326,34.3654,34.3728,293810.0
2016-04-14 10:05:00,46.03,46.08,46.01,46.07,209106.0,34.3728,34.4102,34.3579,34.4027,209106.0
2016-04-14 10:10:00,46.07,46.09,46.05,46.08,198423.0,34.4027,34.4176,34.3878,34.4102,198423.0
2016-04-14 10:15:00,46.08,46.11,45.99,46.02,161864.0,34.4102,34.4326,34.3429,34.3654,161864.0
2016-04-14 10:20:00,46.02,46.1,46.02,46.09,86677.0,34.3654,34.4251,34.3654,34.4176,86677.0
2016-04-14 10:25:00,46.09,46.18,46.08,46.16,111378.0,34.4176,34.4848,34.4102,34.4699,111378.0
2016-04-14 10:30:00,46.17,46.21,46.14,46.16,91428.0,34.4774,34.5072,34.455,34.4699,91428.0
2016-04-14 10:35:00,46.16,46.22,46.14,46.21,109938.0,34.4699,34.5147,34.455,34.5072,109938.0
2016-04-14 10:40:00,46.21,46.22,46.16,46.17,90915.0,34.5072,34.5147,34.4699,34.4774,90915.0
2016-04-14 10:45:00,46.17,46.18,46.1,46.1,102169.0,34.4774,34.4848,34.4251,34.4251,102169.0
2016-04-14 10:50:00,46.1,46.1,46.03,46.09,152053.0,34.4251,34.4251,34.3728,34.4176,152053.0
2016-04-14 10:55:00,46.08,46.1,46.07,46.09,125335.0,34.4102,34.4251,34.4027,34.4176,125335.0
2016-04-14 11:00:00,46.09,46.11,46.04,46.04,87495.0,34.4176,34.4326,34.3803,34.3803,87495.0
2016-04-14 11:05:00,46.03,46.05,46.0,46.01,50399.0,34.3728,34.3878,34.3504,34.3579,50399.0
2016-04-14 11:10:00,46.01,46.04,46.0,46.01,64809.0,34.3579,34.3803,34.3504,34.3579,64809.0
2016-04-14 11:15:00,46.02,46.03,45.98,46.01,98995.0,34.3654,34.3728,34.3355,34.3579,98995.0
2016-04-14 11:20:00,46.01,46.02,45.95,45.95,169490.0,34.3579,34.3654,34.3131,34.3131,169490.0
2016-04-14 11:25:00,45.96,45.96,45.92,45.95,93768.0,34.3205,34.3205,34.2907,34.3131,93768.0
2016-04-14 11:30:00,45.95,45.97,45.93,45.97,116470.0,34.3131,34.328,34.2981,34.328,116470.0
2016-04-14 11:35:00,45.96,45.99,45.94,45.98,88401.0,34.3205,34.3429,34.3056,34.3355,88401.0
2016-04-14 11:40:00,45.98,46.0,45.93,45.94,92436.0,34.3355,34.3504,34.2981,34.3056,92436.0
2016-04-14 11:45:00,45.93,45.94,45.87,45.89,202794.0,34.2981,34.3056,34.2533,34.2683,202794.0
2016-04-14 11:50:00,45.88,45.9,45.84,45.84,232860.0,34.2608,34.2757,34.2309,34.2309,232860.0
2016-04-14 11:55:00,45.84,45.86,45.82,45.84,141586.0,34.2309,34.2459,34.216,34.2309,141586.0
2016-04-14 12:00:00,45.84,45.91,45.83,45.87,118678.0,34.2309,34.2832,34.2235,34.2533,118678.0
2016-04-14 12:05:00,45.88,45.89,45.84,45.89,75239.0,34.2608,34.2683,34.2309,34.2683,75239.0
2016-04-14 12:10:00,45.89,45.91,45.88,45.91,75209.0,34.2683,34.2832,34.2608,34.2832,75209.0
2016-04-14 12:15:00,45.9,45.95,45.89,45.93,72303.0,34.2757,34.3131,34.2683,34.2981,72303.0
2016-04-14 12:20:00,45.93,45.97,45.91,45.97,85827.0,34.2981,34.328,34.2832,34.328,85827.0
2016-04-14 12:25:00,45.97,46.01,45.96,45.98,59540.0,34.328,34.3579,34.3205,34.3355,59540.0
2016-04-14 12:30:00,45.98,46.03,45.96,46.01,123695.0,34.3355,34.3728,34.3205,34.3579,123695.0
2016-04-14 12:35:00,46.01,46.06,46.0,46.04,93067.0,34.3579,34.3952,34.3504,34.3803,93067.0
2016-04-14 12:40:00,46.04,46.09,46.04,46.06,83005.0,34.3803,34.4176,34.3803,34.3952,83005.0
2016-04-14 12:45:00,46.06,46.07,46.0,46.0,336115.0,34.3952,34.4027,34.3504,34.3504,336115.0
2016-04-14 12:50:00,46.0,46.02,45.99,46.01,90854.0,34.3504,34.3654,34.3429,34.3579,90854.0
2016-04-14 12:55:00,46.02,46.06,46.01,46.06,189126.0,34.3654,34.3952,34.3579,34.3952,189126.0
2016-04-14 13:00:00,46.06,46.06,46.0,46.02,208810.0,34.3952,34.3952,34.3504,34.3654,208810.0
2016-04-14 13:05:00,46.01,46.05,46.01,46.01,91923.0,34.3579,34.3878,34.3579,34.3579,91923.0
2016-04-14 13:10:00,46.01,46.04,46.01,46.02,82949.0,34.3579,34.3803,34.3579,34.3654,82949.0
2016-04-14 13:15:00,46.02,46.02,46.0,46.01,51385.0,34.3654,34.3654,34.3504,34.3579,51385.0
2016-04-14 13:20:00,46.01,46.02,45.99,46.01,123273.0,34.3579,34.3654,34.3429,34.3579,123273.0
2016-04-14 13:25:00,46.01,46.02,45.98,46.0,73349.0,34.3579,34.3654,34.3355,34.3504,73349.0
2016-04-14 13:30:00,46.0,46.02,45.98,45.98,127231.0,34.3504,34.3654,34.3355,34.3355,127231.0
2016-04-14 13:35:00,45.98,46.01,45.98,46.0,54286.0,34.3355,34.3579,34.3355,34.3504,54286.0
2016-04-14 13:40:00,46.01,46.02,45.99,46.0,107890.0,34.3579,34.3654,34.3429,34.3504,107890.0
2016-04-14 13:45:00,46.01,46.01,45.98,45.98,74673.0,34.3579,34.3579,34.3355,34.3355,74673.0
2016-04-14 13:50:00,45.98,45.99,45.94,45.94,151796.0,34.3355,34.3429,34.3056,34.3056,151796.0
2016-04-14 13:55:00,45.94,46.0,45.94,45.98,70538.0,34.3056,34.3504,34.3056,34.3355,70538.0
2016-04-14 14:00:00,45.98,45.98,45.93,45.93,62453.0,34.3355,34.3355,34.2981,34.2981,62453.0
2016-04-14 14:05:00,45.93,46.0,45.93,45.99,101867.0,34.2981,34.3504,34.2981,34.3429,101867.0
2016-04-14 14:10:00,45.99,46.0,45.98,45.99,43369.0,34.3429,34.3504,34.3355,34.3429,43369.0
2016-04-14 14:15:00,45.98,46.01,45.96,45.98,120323.0,34.3355,34.3579,34.3205,34.3355,120323.0
2016-04-14 14:20:00,45.98,46.01,45.97,45.97,77037.0,34.3355,34.3579,34.328,34.328,77037.0
2016-04-14 14:25:00,45.98,46.02,45.97,45.98,133473.0,34.3355,34.3654,34.328,34.3355,133473.0
2016-04-14 14:30:00,45.98,45.98,45.94,45.95,81496.0,34.3355,34.3355,34.3056,34.3131,81496.0
2016-04-14 14:35:00,45.95,45.98,45.94,45.98,79316.0,34.3131,34.3355,34.3056,34.3355,79316.0
2016-04-14 14:40:00,45.98,45.99,45.93,45.93,200717.0,34.3355,34.3429,34.2981,34.2981,200717.0
2016-04-14 14:45:00,45.94,45.94,45.91,45.92,80709.0,34.3056,34.3056,34.2832,34.2907,80709.0
2016-04-14 14:50:00,45.92,45.96,45.91,45.94,156659.0,34.2907,34.3205,34.2832,34.3056,156659.0
2016-04-14 14:55:00,45.95,45.96,45.93,45.93,92849.0,34.3131,34.3205,34.2981,34.2981,92849.0
2016-04-14 15:00:00,45.94,45.97,45.93,45.93,114053.0,34.3056,34.328,34.2981,34.2981,114053.0
2016-04-14 15:05:00,45.94,45.94,45.92,45.92,74120.0,34.3056,34.3056,34.2907,34.2907,74120.0
2016-04-14 15:10:00,45.93,45.93,45.89,45.89,167668.0,34.2981,34.2981,34.2683,34.2683,167668.0
2016-04-14 15:15:00,45.89,45.91,45.87,45.91,272947.0,34.2683,34.2832,34.2533,34.2832,272947.0
2016-04-14 15:20:00,45.91,45.91,45.87,45.87,113172.0,34.2832,34.2832,34.2533,34.2533,113172.0
2016-04-14 15:25:00,45.87,45.9,45.87,45.88,148642.0,34.2533,34.2757,34.2533,34.2608,148642.0
2016-04-14 15:30:00,45.89,45.91,45.88,45.9,306449.0,34.2683,34.2832,34.2608,34.2757,306449.0
2016-04-14 15:35:00,45.91,45.91,45.88,45.89,139844.0,34.2832,34.2832,34.2608,34.2683,139844.0
2016-04-14 15:40:00,45.89,45.89,45.86,45.88,424481.0,34.2683,34.2683,34.2459,34.2608,424481.0
2016-04-14 15:45:00,45.88,45.88,45.82,45.82,357947.0,34.2608,34.2608,34.216,34.216,357947.0
2016-04-14 15:50:00,45.83,45.84,45.79,45.79,307004.0,34.2235,34.2309,34.1936,34.1936,307004.0
2016-04-14 15:55:00,45.8,45.82,45.74,45.81,954380.0,34.2011,34.216,34.1563,34.2085,954380.0
2016-04-15 09:30:00,45.82,45.84,45.68,45.72,1507084.0,34.216,34.2309,34.1115,34.1413,1507084.0
2016-04-15 09:35:00,45.72,45.85,45.71,45.82,126631.0,34.1413,34.2384,34.1339,34.216,126631.0
2016-04-15 09:40:00,45.82,45.94,45.82,45.88,168327.0,34.216,34.3056,34.216,34.2608,168327.0
2016-04-15 09:45:00,45.88,45.96,45.88,45.91,135731.0,34.2608,34.3205,34.2608,34.2832,135731.0
2016-04-15 09:50:00,45.91,45.98,45.9,45.9,307646.0,34.2832,34.3355,34.2757,34.2757,307646.0
2016-04-15 09:55:00,45.9,45.99,45.88,45.94,194252.0,34.2757,34.3429,34.2608,34.3056,194252.0
2016-04-15 10:00:00,45.94,46.03,45.93,46.02,220815.0,34.3056,34.3728,34.2981,34.3654,220815.0
2016-04-15 10:05:00,46.01,46.06,45.99,46.01,379023.0,34.3579,34.3952,34.3429,34.3579,379023.0
2016-04-15 10:10:00,46.02,46.06,46.0,46.05,245340.0,34.3654,34.3952,34.3504,34.3878,245340.0
2016-04-15 10:15:00,46.04,46.1,46.03,46.08,160806.0,34.3803,34.4251,34.3728,34.4102,160806.0
2016-04-15 10:20:00,46.09,46.11,46.03,46.09,264697.0,34.4176,34.4326,34.3728,34.4176,264697.0
2016-04-15 10:25:00,46.08,46.16,46.08,46.13,175820.0,34.4102,34.4699,34.4102,34.4475,175820.0
2016-04-15 10:30:00,46.12,46.13,46.06,46.1,102512.0,34.44,34.4475,34.3952,34.4251,102512.0
2016-04-15 10:35:00,46.1,46.11,46.07,46.08,112781.0,34.4251,34.4326,34.4027,34.4102,112781.0
2016-04-15 10:40:00,46.09,46.09,46.03,46.08,110108.0,34.4176,34.4176,34.3728,34.4102,110108.0
2016-04-15 10:45:00,46.08,46.11,46.06,46.09,147612.0,34.4102,34.4326,34.3952,34.4176,147612.0
2016-04-15 10:50:00,46.09,46.13,46.09,46.1,145459.0,34.4176,34.4475,34.4176,34.4251,145459.0
2016-04-15 10:55:00,46.1,46.11,46.07,46.09,106203.0,34.4251,34.4326,34.4027,34.4176,106203.0
2016-04-15 11:00:00,46.09,46.09,46.01,46.03,96745.0,34.4176,34.4176,34.3579,34.3728,96745.0
2016-04-15 11:05:00,46.02,46.03,45.98,46.0,84791.0,34.3654,34.3728,34.3355,34.3504,84791.0
2016-04-15 11:10:00,46.0,46.02,46.0,46.01,66665.0,34.3504,34.3654,34.3504,34.3579,66665.0
2016-04-15 11:15:00,46.01,46.02,45.98,45.98,151262.0,34.3579,34.3654,34.3355,34.3355,151262.0
2016-04-15 11:20:00,45.99,46.0,45.95,45.98,93930.0,34.3429,34.3504,34.3131,34.3355,93930.0
2016-04-15 11:25:00,45.97,45.98,45.95,45.95,52511.0,34.328,34.3355,34.3131,34.3131,52511.0
2016-04-15 11:30:00,45.96,45.98,45.95,45.98,48444.0,34.3205,34.3355,34.3131,34.3355,48444.0
2016-04-15 11:35:00,45.98,45.98,45.95,45.96,50978.0,34.3355,34.3355,34.3131,34.3205,50978.0
2016-04-15 11:40:00,45.96,46.02,45.93,46.02,181505.0,34.3205,34.3654,34.2981,34.3654,181505.0
2016-04-15 11:45:00,46.02,46.03,45.97,46.01,124479.0,34.3654,34.3728,34.328,34.3579,124479.0
2016-04-15 11:50:00,46.01,46.02,45.99,45.99,120876.0,34.3579,34.3654,34.3429,34.3429,120876.0
2016-04-15 11:55:00,45.99,46.02,45.98,46.01,69395.0,34.3429,34.3654,34.3355,34.3579,69395.0
2016-04-15 12:00:00,46.01,46.04,46.0,46.0,82405.0,34.3579,34.3803,34.3504,34.3504,82405.0
2016-04-15 12:05:00,46.01,46.02,45.96,45.97,136480.0,34.3579,34.3654,34.3205,34.328,136480.0
2016-04-15 12:10:00,45.98,46.0,45.98,45.98,56508.0,34.3355,34.3504,34.3355,34.3355,56508.0
2016-04-15 12:15:00,45.99,46.01,45.98,46.0,48009.0,34.3429,34.3579,34.3355,34.3504,48009.0
2016-04-15 12:20:00,46.01,46.02,46.0,46.01,82717.0,34.3579,34.3654,34.3504,34.3579,82717.0
2016-04-15 12:25:00,46.01,46.03,46.0,46.02,96265.0,34.3579,34.3728,34.3504,34.3654,96265.0
2016-04-15 12:30:00,46.02,46.06,46.02,46.04,72328.0,34.3654,34.3952,34.3654,34.3803,72328.0
2016-04-15 12:35:00,46.05,46.06,46.03,46.04,71974.0,34.3878,34.3952,34.3728,34.3803,71974.0
2016-04-15 12:40:00,46.04,46.04,46.0,46.02,89321.0,34.3803,34.3803,34.3504,34.3654,89321.0
2016-04-15 12:45:00,46.02,46.04,46.02,46.04,41438.0,34.3654,34.3803,34.3654,34.3803,41438.0
2016-04-15 12:50:00,46.04,46.07,46.04,46.05,39462.0,34.3803,34.4027,34.3803,34.3878,39462.0
2016-04-15 12:55:00,46.06,46.06,46.02,46.02,55117.0,34.3952,34.3952,34.3654,34.3654,55117.0
2016-04-15 13:00:00,46.02,46.03,46.0,46.01,59972.0,34.3654,34.3728,34.3504,34.3579,59972.0
2016-04-15 13:05:00,46.01,46.03,45.99,46.02,52439.0,34.3579,34.3728,34.3429,34.3654,52439.0
2016-04-15 13:10:00,46.03,46.05,46.02,46.03,103126.0,34.3728,34.3878,34.3654,34.3728,103126.0
2016-04-15 13:15:00,46.04,46.04,46.01,46.01,38404.0,34.3803,34.3803,34.3579,34.3579,38404.0
2016-04-15 13:20:00,46.02,46.06,46.01,46.04,78320.0,34.3654,34.3952,34.3579,34.3803,78320.0
2016-04-15 13:25:00,46.04,46.04,46.01,46.03,60862.0,34.3803,34.3803,34.3579,34.3728,60862.0
2016-04-15 13:30:00,46.03,46.04,46.02,46.03,41365.0,34.3728,34.3803,34.3654,34.3728,41365.0
2016-04-15 13:35:00,46.03,46.04,45.98,46.0,96254.0,34.3728,34.3803,34.3355,34.3504,96254.0
2016-04-15 13:40:00,46.0,46.04,46.0,46.02,94841.0,34.3504,34.3803,34.3504,34.3654,94841.0
2016-04-15 13:45:00,46.02,46.05,46.01,46.04,56455.0,34.3654,34.3878,34.3579,34.3803,56455.0
2016-04-15 13:50:00,46.04,46.04,46.01,46.03,43344.0,34.3803,34.3803,34.3579,34.3728,43344.0
2016-04-15 13:55:00,46.04,46.05,46.0,46.01,173190.0,34.3803,34.3878,34.3504,34.3579,173190.0
2016-04-15 14:00:00,46.02,46.04,46.0,46.04,111016.0,34.3654,34.3803,34.3504,34.3803,111016.0
2016-04-15 14:05:00,46.03,46.07,46.03,46.07,87549.0,34.3728,34.4027,34.3728,34.4027,87549.0
2016-04-15 14:10:00,46.07,46.09,46.04,46.08,93068.0,34.4027,34.4176,34.3803,34.4102,93068.0
2016-04-15 14:15:00,46.07,46.09,46.06,46.07,96494.0,34.4027,34.4176,34.3952,34.4027,96494.0
2016-04-15 14:20:00,46.06,46.08,46.06,46.07,122355.0,34.3952,34.4102,34.3952,34.4027,122355.0
2016-04-15 14:25:00,46.07,46.09,46.06,46.08,71215.0,34.4027,34.4176,34.3952,34.4102,71215.0
2016-04-15 14:30:00,46.09,46.09,46.07,46.09,53355.0,34.4176,34.4176,34.4027,34.4176,53355.0
2016-04-15 14:35:00,46.09,46.09,46.07,46.09,46802.0,34.4176,34.4176,34.4027,34.4176,46802.0
2016-04-15 14:40:00,46.09,46.1,46.07,46.07,85733.0,34.4176,34.4251,34.4027,34.4027,85733.0
2016-04-15 14:45:00,46.07,46.1,46.07,46.08,79596.0,34.4027,34.4251,34.4027,34.4102,79596.0
2016-04-15 14:50:00,46.08,46.11,46.08,46.1,58445.0,34.4102,34.4326,34.4102,34.4251,58445.0
2016-04-15 14:55:00,46.11,46.11,46.08,46.11,85358.0,34.4326,34.4326,34.4102,34.4326,85358.0
2016-04-15 15:00:00,46.11,46.11,46.1,46.11,41068.0,34.4326,34.4326,34.4251,34.4326,41068.0
2016-04-15 15:05:00,46.11,46.12,46.08,46.09,183626.0,34.4326,34.44,34.4102,34.4176,183626.0
2016-04-15 15:10:00,46.09,46.12,46.08,46.1,110052.0,34.4176,34.44,34.4102,34.4251,110052.0
2016-04-15 15:15:00,46.1,46.1,46.08,46.08,76070.0,34.4251,34.4251,34.4102,34.4102,76070.0
2016-04-15 15:20:00,46.08,46.14,46.08,46.12,198165.0,34.4102,34.455,34.4102,34.44,198165.0
2016-04-15 15:25:00,46.13,46.13,46.1,46.12,95186.0,34.4475,34.4475,34.4251,34.44,95186.0
2016-04-15 15:30:00,46.12,46.13,46.08,46.08,225899.0,34.44,34.4475,34.4102,34.4102,225899.0
2016-04-15 15:35:00,46.08,46.09,46.06,46.07,136204.0,34.4102,34.4176,34.3952,34.4027,136204.0
2016-04-15 15:40:00,46.07,46.07,46.06,46.06,148622.0,34.4027,34.4027,34.3952,34.3952,148622.0
2016-04-15 15:45:00,46.06,46.08,46.04,46.07,246246.0,34.3952,34.4102,34.3803,34.4027,246246.0
2016-04-15 15:50:00,46.07,46.1,46.06,46.07,182052.0,34.4027,34.4251,34.3952,34.4027,182052.0
2016-04-15 15:55:00,46.07,46.1,46.06,46.09,606848.0,34.4027,34.4251,34.3952,34.4176,606848.0
2016-04-18 09:30:00,46.13,46.22,46.11,46.17,313250.0,34.4475,34.5147,34.4326,34.4774,313250.0
2016-04-18 09:35:00,46.17,46.2,46.11,46.18,96304.0,34.4774,34.4998,34.4326,34.4848,96304.0
2016-04-18 09:40:00,46.18,46.19,46.07,46.07,177649.0,34.4848,34.4923,34.4027,34.4027,177649.0
2016-04-18 09:45:00,46.07,46.07,45.89,45.9,400411.0,34.4027,34.4027,34.2683,34.2757,400411.0
2016-04-18 09:50:00,45.9,45.92,45.89,45.89,259678.0,34.2757,34.2907,34.2683,34.2683,259678.0
2016-04-18 09:55:00,45.9,45.9,45.82,45.88,253828.0,34.2757,34.2757,34.216,34.2608,253828.0
2016-04-18 10:00:00,45.89,46.05,45.88,46.01,268610.0,34.2683,34.3878,34.2608,34.3579,268610.0
2016-04-18 10:05:00,46.01,46.09,46.01,46.08,149788.0,34.3579,34.4176,34.3579,34.4102,149788.0
2016-04-18 10:10:00,46.08,46.12,46.05,46.08,420220.0,34.4102,34.44,34.3878,34.4102,420220.0
2016-04-18 10:15:00,46.08,46.11,46.04,46.09,134166.0,34.4102,34.4326,34.3803,34.4176,134166.0
2016-04-18 10:20:00,46.09,46.09,46.03,46.06,71635.0,34.4176,34.4176,34.3728,34.3952,71635.0
2016-04-18 10:25:00,46.07,46.08,46.03,46.07,192075.0,34.4027,34.4102,34.3728,34.4027,192075.0
2016-04-18 10:30:00,46.07,46.11,46.05,46.11,184158.0,34.4027,34.4326,34.3878,34.4326,184158.0
2016-04-18 10:35:00,46.1,46.17,46.1,46.12,245339.0,34.4251,34.4774,34.4251,34.44,245339.0
2016-04-18 10:40:00,46.12,46.14,46.09,46.13,100383.0,34.44,34.455,34.4176,34.4475,100383.0
2016-04-18 10:45:00,46.14,46.14,46.09,46.14,128714.0,34.455,34.455,34.4176,34.455,128714.0
2016-04-18 10:50:00,46.14,46.2,46.13,46.19,130464.0,34.455,34.4998,34.4475,34.4923,130464.0
2016-04-18 10:55:00,46.19,46.2,46.12,46.12,131131.0,34.4923,34.4998,34.44,34.44,131131.0
2016-04-18 11:00:00,46.13,46.19,46.12,46.15,93936.0,34.4475,34.4923,34.44,34.4624,93936.0
2016-04-18 11:05:00,46.15,46.16,46.11,46.12,70333.0,34.4624,34.4699,34.4326,34.44,70333.0
2016-04-18 11:10:00,46.11,46.15,46.08,46.09,306503.0,34.4326,34.4624,34.4102,34.4176,306503.0
2016-04-18 11:15:00,46.08,46.1,46.05,46.05,113080.0,34.4102,34.4251,34.3878,34.3878,113080.0
2016-04-18 11:20:00,46.05,46.11,46.04,46.06,129425.0,34.3878,34.4326,34.3803,34.3952,129425.0
2016-04-18 11:25:00,46.07,46.12,46.03,46.03,155373.0,34.4027,34.44,34.3728,34.3728,155373.0
2016-04-18 11:30:00,46.03,46.09,46.01,46.01,69946.0,34.3728,34.4176,34.3579,34.3579,69946.0
2016-04-18 11:35:00,46.01,46.02,45.96,46.01,105715.0,34.3579,34.3654,34.3205,34.3579,105715.0
2016-04-18 11:40:00,46.01,46.03,45.96,46.03,58819.0,34.3579,34.3728,34.3205,34.3728,58819.0
2016-04-18 11:45:00,46.03,46.04,45.97,45.97,118395.0,34.3728,34.3803,34.328,34.328,118395.0
2016-04-18 11:50:00,45.97,46.03,45.96,45.96,153858.0,34.328,34.3728,34.3205,34.3205,153858.0
2016-04-18 11:55:00,45.96,45.97,45.94,45.94,65698.0,34.3205,34.328,34.3056,34.3056,65698.0
2016-04-18 12:00:00,45.94,45.99,45.94,45.97,87316.0,34.3056,34.3429,34.3056,34.328,87316.0
2016-04-18 12:05:00,45.96,46.04,45.96,46.04,79089.0,34.3205,34.3803,34.3205,34.3803,79089.0
2016-04-18 12:10:00,46.03,46.05,46.02,46.04,205284.0,34.3728,34.3878,34.3654,34.3803,205284.0
2016-04-18 12:15:00,46.03,46.06,46.02,46.03,96173.0,34.3728,34.3952,34.3654,34.3728,96173.0
2016-04-18 12:20:00,46.04,46.1,46.03,46.08,154089.0,34.3803,34.4251,34.3728,34.4102,154089.0
2016-04-18 12:25:00,46.08,46.13,46.07,46.1,93585.0,34.4102,34.4475,34.4027,34.4251,93585.0
2016-04-18 12:30:00,46.1,46.11,46.08,46.09,110091.0,34.4251,34.4326,34.4102,34.4176,110091.0
2016-04-18 12:35:00,46.09,46.13,46.09,46.11,90862.0,34.4176,34.4475,34.4176,34.4326,90862.0
2016-04-18 12:40:00,46.11,46.18,46.11,46.17,116074.0,34.4326,34.4848,34.4326,34.4774,116074.0
2016-04-18 12:45:00,46.17,46.18,46.12,46.12,89159.0,34.4774,34.4848,34.44,34.44,89159.0
2016-04-18 12:50:00,46.12,46.17,46.12,46.14,116920.0,34.44,34.4774,34.44,34.455,116920.0
2016-04-18 12:55:00,46.14,46.17,46.13,46.15,52642.0,34.455,34.4774,34.4475,34.4624,52642.0
2016-04-18 13:00:00,46.15,46.15,46.12,46.12,32386.0,34.4624,34.4624,34.44,34.44,32386.0
2016-04-18 13:05:00,46.12,46.14,46.1,46.12,45136.0,34.44,34.455,34.4251,34.44,45136.0
2016-04-18 13:10:00,46.12,46.16,46.11,46.16,60433.0,34.44,34.4699,34.4326,34.4699,60433.0
2016-04-18 13:15:00,46.15,46.19,46.14,46.16,62724.0,34.4624,34.4923,34.455,34.4699,62724.0
2016-04-18 13:20:00,46.16,46.2,46.15,46.19,102068.0,34.4699,34.4998,34.4624,34.4923,102068.0
2016-04-18 13:25:00,46.19,46.2,46.17,46.19,58157.0,34.4923,34.4998,34.4774,34.4923,58157.0
2016-04-18 13:30:00,46.19,46.22,46.18,46.22,85113.0,34.4923,34.5147,34.4848,34.5147,85113.0
2016-04-18 13:35:00,46.21,46.23,46.19,46.22,90369.0,34.5072,34.5222,34.4923,34.5147,90369.0
2016-04-18 13:40:00,46.22,46.25,46.19,46.23,120438.0,34.5147,34.5371,34.4923,34.5222,120438.0
2016-04-18 13:45:00,46.22,46.24,46.2,46.21,67353.0,34.5147,34.5296,34.4998,34.5072,67353.0
2016-04-18 13:50:00,46.21,46.23,46.2,46.23,75974.0,34.5072,34.5222,34.4998,34.5222,75974.0
2016-04-18 13:55:00,46.23,46.24,46.19,46.22,71173.0,34.5222,34.5296,34.4923,34.5147,71173.0
2016-04-18 14:00:00,46.21,46.22,46.18,46.21,89218.0,34.5072,34.5147,34.4848,34.5072,89218.0
2016-04-18 14:05:00,46.21,46.22,46.18,46.19,65190.0,34.5072,34.5147,34.4848,34.4923,65190.0
2016-04-18 14:10:00,46.2,46.22,46.19,46.22,47518.0,34.4998,34.5147,34.4923,34.5147,47518.0
2016-04-18 14:15:00,46.22,46.22,46.19,46.21,57901.0,34.5147,34.5147,34.4923,34.5072,57901.0
2016-04-18 14:20:00,46.22,46.24,46.21,46.23,86040.0,34.5147,34.5296,34.5072,34.5222,86040.0
2016-04-18 14:25:00,46.23,46.25,46.19,46.19,133517.0,34.5222,34.5371,34.4923,34.4923,133517.0
2016-04-18 14:30:00,46.19,46.2,46.18,46.18,61442.0,34.4923,34.4998,34.4848,34.4848,61442.0
2016-04-18 14:35:00,46.18,46.23,46.18,46.23,69768.0,34.4848,34.5222,34.4848,34.5222,69768.0
2016-04-18 14:40:00,46.23,46.23,46.21,46.23,54300.0,34.5222,34.5222,34.5072,34.5222,54300.0
2016-04-18 14:45:00,46.23,46.24,46.22,46.24,47749.0,34.5222,34.5296,34.5147,34.5296,47749.0
2016-04-18 14:50:00,46.23,46.27,46.23,46.25,134376.0,34.5222,34.552,34.5222,34.5371,134376.0
2016-04-18 14:55:00,46.25,46.25,46.2,46.21,111149.0,34.5371,34.5371,34.4998,34.5072,111149.0
2016-04-18 15:00:00,46.2,46.24,46.2,46.23,61345.0,34.4998,34.5296,34.4998,34.5222,61345.0
2016-04-18 15:05:00,46.23,46.23,46.22,46.22,44566.0,34.5222,34.5222,34.5147,34.5147,44566.0
2016-04-18 15:10:00,46.23,46.24,46.22,46.23,71946.0,34.5222,34.5296,34.5147,34.5222,71946.0
2016-04-18 15:15:00,46.23,46.26,46.23,46.23,129148.0,34.5222,34.5446,34.5222,34.5222,129148.0
2016-04-18 15:20:00,46.23,46.24,46.21,46.21,82073.0,34.5222,34.5296,34.5072,34.5072,82073.0
2016-04-18 15:25:00,46.21,46.28,46.21,46.28,108411.0,34.5072,34.5595,34.5072,34.5595,108411.0
2016-04-18 15:30:00,46.27,46.28,46.22,46.24,203125.0,34.552,34.5595,34.5147,34.5296,203125.0
2016-04-18 15:35:00,46.25,46.27,46.22,46.23,205028.0,34.5371,34.552,34.5147,34.5222,205028.0
2016-04-18 15:40:00,46.23,46.27,46.22,46.27,161756.0,34.5222,34.552,34.5147,34.552,161756.0
2016-04-18 15:45:00,46.27,46.28,46.21,46.22,188383.0,34.552,34.5595,34.5072,34.5147,188383.0
2016-04-18 15:50:00,46.22,46.23,46.21,46.22,195766.0,34.5147,34.5222,34.5072,34.5147,195766.0
2016-04-18 15:55:00,46.23,46.23,46.18,46.22,432308.0,34.5222,34.5222,34.4848,34.5147,432308.0
2016-04-19 09:30:00,46.31,46.44,46.19,46.21,511587.0,34.5819,34.679,34.4923,34.5072,511587.0
2016-04-19 09:35:00,46.21,46.34,46.19,46.23,167210.0,34.5072,34.6043,34.4923,34.5222,167210.0
2016-04-19 09:40:00,46.22,46.27,46.15,46.15,214486.0,34.5147,34.552,34.4624,34.4624,214486.0
2016-04-19 09:45:00,46.16,46.22,46.15,46.21,172267.0,34.4699,34.5147,34.4624,34.5072,172267.0
2016-04-19 09:50:00,46.21,46.21,46.15,46.15,163411.0,34.5072,34.5072,34.4624,34.4624,163411.0
2016-04-19 09:55:00,46.16,46.28,46.15,46.28,268644.0,34.4699,34.5595,34.4624,34.5595,268644.0
2016-04-19 10:00:00,46.28,46.38,46.27,46.37,346540.0,34.5595,34.6342,34.552,34.6267,346540.0
2016-04-19 10:05:00,46.37,46.39,46.32,46.34,128518.0,34.6267,34.6416,34.5894,34.6043,128518.0
2016-04-19 10:10:00,46.34,46.44,46.32,46.41,125092.0,34.6043,34.679,34.5894,34.6566,125092.0
2016-04-19 10:15:00,46.41,46.46,46.4,46.45,138497.0,34.6566,34.6939,34.6491,34.6865,138497.0
2016-04-19 10:20:00,46.45,46.46,46.38,46.42,147337.0,34.6865,34.6939,34.6342,34.6641,147337.0
2016-04-19 10:25:00,46.42,46.45,46.39,46.45,87701.0,34.6641,34.6865,34.6416,34.6865,87701.0
2016-04-19 10:30:00,46.45,46.45,46.35,46.39,119570.0,34.6865,34.6865,34.6118,34.6416,119570.0
2016-04-19 10:35:00,46.38,46.4,46.35,46.38,114481.0,34.6342,34.6491,34.6118,34.6342,114481.0
2016-04-19 10:40:00,46.39,46.39,46.34,46.38,114830.0,34.6416,34.6416,34.6043,34.6342,114830.0
2016-04-19 10:45:00,46.39,46.4,46.35,46.36,79731.0,34.6416,34.6491,34.6118,34.6192,79731.0
2016-04-19 10:50:00,46.37,46.4,46.34,46.39,114405.0,34.6267,34.6491,34.6043,34.6416,114405.0
2016-04-19 10:55:00,46.38,46.4,46.36,46.39,81935.0,34.6342,34.6491,34.6192,34.6416,81935.0
2016-04-19 11:00:00,46.39,46.42,46.38,46.42,111830.0,34.6416,34.6641,34.6342,34.6641,111830.0
2016-04-19 11:05:00,46.41,46.46,46.41,46.44,138333.0,34.6566,34.6939,34.6566,34.679,138333.0
2016-04-19 11:10:00,46.43,46.44,46.41,46.43,69102.0,34.6715,34.679,34.6566,34.6715,69102.0
2016-04-19 11:15:00,46.43,46.45,46.43,46.43,52923.0,34.6715,34.6865,34.6715,34.6715,52923.0
2016-04-19 11:20:00,46.43,46.46,46.43,46.45,75357.0,34.6715,34.6939,34.6715,34.6865,75357.0
2016-04-19 11:25:00,46.46,46.46,46.42,46.42,80279.0,34.6939,34.6939,34.6641,34.6641,80279.0
2016-04-19 11:30:00,46.42,46.45,46.37,46.44,114708.0,34.6641,34.6865,34.6267,34.679,114708.0
2016-04-19 11:35:00,46.45,46.47,46.41,46.45,137545.0,34.6865,34.7014,34.6566,34.6865,137545.0
2016-04-19 11:40:00,46.46,46.49,46.45,46.47,98195.0,34.6939,34.7163,34.6865,34.7014,98195.0
2016-04-19 11:45:00,46.48,46.49,46.47,46.48,70068.0,34.7089,34.7163,34.7014,34.7089,70068.0
2016-04-19 11:50:00,46.48,46.55,46.46,46.54,271235.0,34.7089,34.7611,34.6939,34.7537,271235.0
2016-04-19 11:55:00,46.53,46.58,46.52,46.54,86971.0,34.7462,34.7835,34.7387,34.7537,86971.0
2016-04-19 12:00:00,46.54,46.55,46.46,46.46,118340.0,34.7537,34.7611,34.6939,34.6939,118340.0
2016-04-19 12:05:00,46.46,46.47,46.43,46.45,96676.0,34.6939,34.7014,34.6715,34.6865,96676.0
2016-04-19 12:10:00,46.44,46.5,46.44,46.47,123045.0,34.679,34.7238,34.679,34.7014,123045.0
2016-04-19 12:15:00,46.48,46.49,46.45,46.47,86259.0,34.7089,34.7163,34.6865,34.7014,86259.0
2016-04-19 12:20:00,46.47,46.48,46.46,46.47,80002.0,34.7014,34.7089,34.6939,34.7014,80002.0
2016-04-19 12:25:00,46.46,46.48,46.43,46.44,115536.0,34.6939,34.7089,34.6715,34.679,115536.0
2016-04-19 12:30:00,46.44,46.44,46.42,46.42,108610.0,34.679,34.679,34.6641,34.6641,108610.0
2016-04-19 12:35:00,46.42,46.44,46.4,46.42,138286.0,34.6641,34.679,34.6491,34.6641,138286.0
2016-04-19 12:40:00,46.41,46.45,46.41,46.43,99900.0,34.6566,34.6865,34.6566,34.6715,99900.0
2016-04-19 12:45:00,46.42,46.43,46.41,46.41,39410.0,34.6641,34.6715,34.6566,34.6566,39410.0
2016-04-19 12:50:00,46.41,46.5,46.4,46.5,134001.0,34.6566,34.7238,34.6491,34.7238,134001.0
2016-04-19 12:55:00,46.5,46.5,46.48,46.5,76631.0,34.7238,34.7238,34.7089,34.7238,76631.0
2016-04-19 13:00:00,46.5,46.5,46.49,46.49,28977.0,34.7238,34.7238,34.7163,34.7163,28977.0
2016-04-19 13:05:00,46.49,46.5,46.43,46.43,60301.0,34.7163,34.7238,34.6715,34.6715,60301.0
2016-04-19 13:10:00,46.43,46.45,46.36,46.38,157298.0,34.6715,34.6865,34.6192,34.6342,157298.0
2016-04-19 13:15:00,46.39,46.4,46.35,46.38,190225.0,34.6416,34.6491,34.6118,34.6342,190225.0
2016-04-19 13:20:00,46.38,46.41,46.37,46.41,152752.0,34.6342,34.6566,34.6267,34.6566,152752.0
2016-04-19 13:25:00,46.4,46.44,46.39,46.41,99272.0,34.6491,34.679,34.6416,34.6566,99272.0
2016-04-19 13:30:00,46.41,46.42,46.38,46.38,153766.0,34.6566,34.6641,34.6342,34.6342,153766.0
2016-04-19 13:35:00,46.38,46.4,46.37,46.4,89368.0,34.6342,34.6491,34.6267,34.6491,89368.0
2016-04-19 13:40:00,46.39,46.46,46.38,46.46,102088.0,34.6416,34.6939,34.6342,34.6939,102088.0
2016-04-19 13:45:00,46.46,46.48,46.45,46.46,71851.0,34.6939,34.7089,34.6865,34.6939,71851.0
2016-04-19 13:50:00,46.46,46.48,46.45,46.48,47267.0,34.6939,34.7089,34.6865,34.7089,47267.0
2016-04-19 13:55:00,46.48,46.49,46.46,46.49,71956.0,34.7089,34.7163,34.6939,34.7163,71956.0
2016-04-19 14:00:00,46.48,46.52,46.46,46.47,141950.0,34.7089,34.7387,34.6939,34.7014,141950.0
2016-04-19 14:05:00,46.47,46.48,46.44,46.47,106401.0,34.7014,34.7089,34.679,34.7014,106401.0
2016-04-19 14:10:00,46.46,46.48,46.44,46.45,56175.0,34.6939,34.7089,34.679,34.6865,56175.0
2016-04-19 14:15:00,46.45,46.49,46.44,46.48,108480.0,34.6865,34.7163,34.679,34.7089,108480.0
2016-04-19 14:20:00,46.48,46.53,46.47,46.49,111467.0,34.7089,34.7462,34.7014,34.7163,111467.0
2016-04-19 14:25:00,46.5,46.52,46.49,46.51,236776.0,34.7238,34.7387,34.7163,34.7313,236776.0
2016-04-19 14:30:00,46.52,46.52,46.48,46.48,161018.0,34.7387,34.7387,34.7089,34.7089,161018.0
2016-04-19 14:35:00,46.48,46.49,46.46,46.49,148150.0,34.7089,34.7163,34.6939,34.7163,148150.0
2016-04-19 14:40:00,46.48,46.51,46.48,46.51,70622.0,34.7089,34.7313,34.7089,34.7313,70622.0
2016-04-19 14:45:00,46.51,46.53,46.5,46.53,48979.0,34.7313,34.7462,34.7238,34.7462,48979.0
2016-04-19 14:50:00,46.53,46.53,46.49,46.52,317738.0,34.7462,34.7462,34.7163,34.7387,317738.0
2016-04-19 14:55:00,46.52,46.53,46.51,46.52,88475.0,34.7387,34.7462,34.7313,34.7387,88475.0
2016-04-19 15:00:00,46.52,46.52,46.49,46.52,177643.0,34.7387,34.7387,34.7163,34.7387,177643.0
2016-04-19 15:05:00,46.52,46.52,46.49,46.49,90680.0,34.7387,34.7387,34.7163,34.7163,90680.0
2016-04-19 15:10:00,46.49,46.54,46.48,46.54,277008.0,34.7163,34.7537,34.7089,34.7537,277008.0
2016-04-19 15:15:00,46.54,46.55,46.48,46.48,90819.0,34.7537,34.7611,34.7089,34.7089,90819.0
2016-04-19 15:20:00,46.48,46.49,46.48,46.48,40734.0,34.7089,34.7163,34.7089,34.7089,40734.0
2016-04-19 15:25:00,46.48,46.53,46.48,46.5,128949.0,34.7089,34.7462,34.7089,34.7238,128949.0
2016-04-19 15:30:00,46.51,46.53,46.5,46.5,114043.0,34.7313,34.7462,34.7238,34.7238,114043.0
2016-04-19 15:35:00,46.51,46.51,46.49,46.49,112049.0,34.7313,34.7313,34.7163,34.7163,112049.0
2016-04-19 15:40:00,46.49,46.57,46.49,46.56,591496.0,34.7163,34.7761,34.7163,34.7686,591496.0
2016-04-19 15:45:00,46.55,46.62,46.54,46.59,584008.0,34.7611,34.8134,34.7537,34.791,584008.0
2016-04-19 15:50:00,46.58,46.61,46.54,46.56,716281.0,34.7835,34.8059,34.7537,34.7686,716281.0
2016-04-19 15:55:00,46.56,46.61,46.52,46.61,988875.0,34.7686,34.8059,34.7387,34.8059,988875.0
2016-04-20 09:30:00,45.34,45.38,44.64,44.66,1984151.0,33.8576,33.8874,33.3348,33.3498,1984151.0
2016-04-20 09:35:00,44.65,44.81,44.48,44.58,1509105.0,33.3423,33.4618,33.2154,33.29,1509105.0
2016-04-20 09:40:00,44.57,44.76,44.56,44.62,1055388.0,33.2826,33.4244,33.2751,33.3199,1055388.0
2016-04-20 09:45:00,44.61,44.65,44.41,44.42,862021.0,33.3124,33.3423,33.1631,33.1706,862021.0
2016-04-20 09:50:00,44.42,44.5,44.22,44.23,837352.0,33.1706,33.2303,33.0212,33.0287,837352.0
2016-04-20 09:55:00,44.23,44.23,44.06,44.1,1068461.0,33.0287,33.0287,32.9017,32.9316,1068461.0
2016-04-20 10:00:00,44.1,44.34,44.09,44.32,1246549.0,32.9316,33.1108,32.9241,33.0959,1246549.0
2016-04-20 10:05:00,44.32,44.43,44.32,44.41,1037628.0,33.0959,33.178,33.0959,33.1631,1037628.0
2016-04-20 10:10:00,44.42,44.55,44.37,44.54,947485.0,33.1706,33.2676,33.1332,33.2602,947485.0
2016-04-20 10:15:00,44.54,44.55,44.42,44.45,853945.0,33.2602,33.2676,33.1706,33.193,853945.0
2016-04-20 10:20:00,44.44,44.45,44.25,44.3,635847.0,33.1855,33.193,33.0436,33.0809,635847.0
2016-04-20 10:25:00,44.3,44.38,44.3,44.32,556324.0,33.0809,33.1407,33.0809,33.0959,556324.0
2016-04-20 10:30:00,44.32,44.4,44.24,44.3,663272.0,33.0959,33.1556,33.0361,33.0809,663272.0
2016-04-20 10:35:00,44.3,44.32,44.23,44.32,736049.0,33.0809,33.0959,33.0287,33.0959,736049.0
2016-04-20 10:40:00,44.31,44.37,44.29,44.34,606858.0,33.0884,33.1332,33.0735,33.1108,606858.0
2016-04-20 10:45:00,44.34,44.55,44.29,44.52,931367.0,33.1108,33.2676,33.0735,33.2452,931367.0
2016-04-20 10:50:00,44.52,44.53,44.36,44.44,447989.0,33.2452,33.2527,33.1257,33.1855,447989.0
2016-04-20 10:55:00,44.44,44.58,44.42,44.43,390466.0,33.1855,33.29,33.1706,33.178,390466.0
2016-04-20 11:00:00,44.42,44.53,44.42,44.44,413200.0,33.1706,33.2527,33.1706,33.1855,413200.0
2016-04-20 11:05:00,44.44,44.54,44.43,44.52,460595.0,33.1855,33.2602,33.178,33.2452,460595.0
2016-04-20 11:10:00,44.51,44.52,44.48,44.49,604404.0,33.2378,33.2452,33.2154,33.2228,604404.0
2016-04-20 11:15:00,44.49,44.57,44.46,44.53,662005.0,33.2228,33.2826,33.2004,33.2527,662005.0
2016-04-20 11:20:00,44.53,44.55,44.42,44.47,429892.0,33.2527,33.2676,33.1706,33.2079,429892.0
2016-04-20 11:25:00,44.47,44.52,44.46,44.51,367337.0,33.2079,33.2452,33.2004,33.2378,367337.0
2016-04-20 11:30:00,44.51,44.55,44.49,44.54,490510.0,33.2378,33.2676,33.2228,33.2602,490510.0
2016-04-20 11:35:00,44.54,44.55,44.47,44.48,388488.0,33.2602,33.2676,33.2079,33.2154,388488.0
2016-04-20 11:40:00,44.47,44.5,44.47,44.49,249380.0,33.2079,33.2303,33.2079,33.2228,249380.0
2016-04-20 11:45:00,44.48,44.51,44.45,44.46,311663.0,33.2154,33.2378,33.193,33.2004,311663.0
2016-04-20 11:50:00,44.46,44.5,44.45,44.47,299772.0,33.2004,33.2303,33.193,33.2079,299772.0
2016-04-20 11:55:00,44.47,44.47,44.34,44.39,284883.0,33.2079,33.2079,33.1108,33.1482,284883.0
2016-04-20 12:00:00,44.39,44.41,44.33,44.36,227784.0,33.1482,33.1631,33.1033,33.1257,227784.0
2016-04-20 12:05:00,44.36,44.41,44.35,44.36,209051.0,33.1257,33.1631,33.1183,33.1257,209051.0
2016-04-20 12:10:00,44.36,44.39,44.36,44.38,197778.0,33.1257,33.1482,33.1257,33.1407,197778.0
2016-04-20 12:15:00,44.38,44.4,44.36,44.39,376494.0,33.1407,33.1556,33.1257,33.1482,376494.0
2016-04-20 12:20:00,44.39,44.45,44.37,44.44,300069.0,33.1482,33.193,33.1332,33.1855,300069.0
2016-04-20 12:25:00,44.44,44.54,44.43,44.52,231366.0,33.1855,33.2602,33.178,33.2452,231366.0
2016-04-20 12:30:00,44.52,44.56,44.48,44.55,317048.0,33.2452,33.2751,33.2154,33.2676,317048.0
2016-04-20 12:35:00,44.55,44.63,44.54,44.59,288179.0,33.2676,33.3274,33.2602,33.2975,288179.0
2016-04-20 12:40:00,44.59,44.66,44.58,44.65,276226.0,33.2975,33.3498,33.29,33.3423,276226.0
2016-04-20 12:45:00,44.66,44.67,44.64,44.67,148641.0,33.3498,33.3572,33.3348,33.3572,148641.0
2016-04-20 12:50:00,44.67,44.74,44.64,44.73,340294.0,33.3572,33.4095,33.3348,33.402,340294.0
2016-04-20 12:55:00,44.73,44.73,44.61,44.64,198476.0,33.402,33.402,33.3124,33.3348,198476.0
2016-04-20 13:00:00,44.65,44.68,44.63,44.65,132328.0,33.3423,33.3647,33.3274,33.3423,132328.0
2016-04-20 13:05:00,44.66,44.66,44.56,44.59,231364.0,33.3498,33.3498,33.2751,33.2975,231364.0
2016-04-20 13:10:00,44.6,44.65,44.59,44.59,192352.0,33.305,33.3423,33.2975,33.2975,192352.0
2016-04-20 13:15:00,44.59,44.65,44.59,44.63,211003.0,33.2975,33.3423,33.2975,33.3274,211003.0
2016-04-20 13:20:00,44.63,44.64,44.53,44.53,269927.0,33.3274,33.3348,33.2527,33.2527,269927.0
2016-04-20 13:25:00,44.53,44.58,44.53,44.57,173153.0,33.2527,33.29,33.2527,33.2826,173153.0
2016-04-20 13:30:00,44.56,44.63,44.54,44.63,206770.0,33.2751,33.3274,33.2602,33.3274,206770.0
2016-04-20 13:35:00,44.63,44.71,44.62,44.7,432276.0,33.3274,33.3871,33.3199,33.3796,432276.0
2016-04-20 13:40:00,44.7,44.74,44.7,44.73,311603.0,33.3796,33.4095,33.3796,33.402,311603.0
2016-04-20 13:45:00,44.73,44.79,44.73,44.77,314950.0,33.402,33.4469,33.402,33.4319,314950.0
2016-04-20 13:50:00,44.77,44.78,44.75,44.75,228562.0,33.4319,33.4394,33.417,33.417,228562.0
2016-04-20 13:55:00,44.75,44.78,44.7,44.73,489897.0,33.417,33.4394,33.3796,33.402,489897.0
2016-04-20 14:00:00,44.73,44.75,44.67,44.7,203670.0,33.402,33.417,33.3572,33.3796,203670.0
2016-04-20 14:05:00,44.7,44.73,44.69,44.7,304936.0,33.3796,33.402,33.3722,33.3796,304936.0
2016-04-20 14:10:00,44.7,44.72,44.69,44.7,189729.0,33.3796,33.3946,33.3722,33.3796,189729.0
2016-04-20 14:15:00,44.71,44.76,44.69,44.73,278456.0,33.3871,33.4244,33.3722,33.402,278456.0
2016-04-20 14:20:00,44.73,44.78,44.71,44.73,376998.0,33.402,33.4394,33.3871,33.402,376998.0
2016-04-20 14:25:00,44.72,44.74,44.7,44.71,250133.0,33.3946,33.4095,33.3796,33.3871,250133.0
2016-04-20 14:30:00,44.71,44.72,44.7,44.72,155764.0,33.3871,33.3946,33.3796,33.3946,155764.0
2016-04-20 14:35:00,44.72,44.74,44.7,44.72,420098.0,33.3946,33.4095,33.3796,33.3946,420098.0
2016-04-20 14:40:00,44.72,44.74,44.7,44.73,421920.0,33.3946,33.4095,33.3796,33.402,421920.0
2016-04-20 14:45:00,44.73,44.73,44.7,44.72,248717.0,33.402,33.402,33.3796,33.3946,248717.0
2016-04-20 14:50:00,44.72,44.73,44.64,44.65,304953.0,33.3946,33.402,33.3348,33.3423,304953.0
2016-04-20 14:55:00,44.65,44.68,44.63,44.66,262531.0,33.3423,33.3647,33.3274,33.3498,262531.0
2016-04-20 15:00:00,44.65,44.67,44.6,44.6,260247.0,33.3423,33.3572,33.305,33.305,260247.0
2016-04-20 15:05:00,44.61,44.61,44.55,44.55,266335.0,33.3124,33.3124,33.2676,33.2676,266335.0
2016-04-20 15:10:00,44.55,44.56,44.5,44.51,259743.0,33.2676,33.2751,33.2303,33.2378,259743.0
2016-04-20 15:15:00,44.51,44.54,44.5,44.52,218200.0,33.2378,33.2602,33.2303,33.2452,218200.0
2016-04-20 15:20:00,44.51,44.56,44.51,44.55,251608.0,33.2378,33.2751,33.2378,33.2676,251608.0
2016-04-20 15:25:00,44.54,44.55,44.51,44.52,310037.0,33.2602,33.2676,33.2378,33.2452,310037.0
2016-04-20 15:30:00,44.51,44.52,44.47,44.48,370403.0,33.2378,33.2452,33.2079,33.2154,370403.0
2016-04-20 15:35:00,44.47,44.57,44.47,44.5,469841.0,33.2079,33.2826,33.2079,33.2303,469841.0
2016-04-20 15:40:00,44.5,44.51,44.43,44.43,316700.0,33.2303,33.2378,33.178,33.178,316700.0
2016-04-20 15:45:00,44.43,44.43,44.38,44.39,488935.0,33.178,33.178,33.1407,33.1482,488935.0
2016-04-20 15:50:00,44.4,44.4,44.32,44.33,1222178.0,33.1556,33.1556,33.0959,33.1033,1222178.0
2016-04-20 15:55:00,44.33,44.38,44.31,44.36,1196140.0,33.1033,33.1407,33.0884,33.1257,1196140.0
2016-04-21 09:30:00,44.26,44.28,43.55,43.56,1458642.0,33.0511,33.066,32.5209,32.5284,1458642.0
2016-04-21 09:35:00,43.56,43.71,43.26,43.36,1492589.0,32.5284,32.6404,32.3043,32.379,1492589.0
2016-04-21 09:40:00,43.36,43.52,43.28,43.37,1161411.0,32.379,32.4985,32.3193,32.3865,1161411.0
2016-04-21 09:45:00,43.37,43.37,43.16,43.18,1100450.0,32.3865,32.3865,32.2297,32.2446,1100450.0
2016-04-21 09:50:00,43.18,43.31,43.03,43.29,1355637.0,32.2446,32.3417,32.1326,32.3267,1355637.0
2016-04-21 09:55:00,43.29,43.29,42.95,42.98,1441553.0,32.3267,32.3267,32.0728,32.0952,1441553.0
2016-04-21 10:00:00,42.98,43.12,42.87,43.06,1221170.0,32.0952,32.1998,32.0131,32.155,1221170.0
2016-04-21 10:05:00,43.06,43.15,42.96,42.99,1237490.0,32.155,32.2222,32.0803,32.1027,1237490.0
2016-04-21 10:10:00,42.99,43.21,42.98,43.2,764202.0,32.1027,32.267,32.0952,32.2595,764202.0
2016-04-21 10:15:00,43.2,43.21,43.04,43.16,714730.0,32.2595,32.267,32.14,32.2297,714730.0
2016-04-21 10:20:00,43.16,43.28,43.07,43.28,835532.0,32.2297,32.3193,32.1624,32.3193,835532.0
2016-04-21 10:25:00,43.28,43.34,43.21,43.3,879283.0,32.3193,32.3641,32.267,32.3342,879283.0
2016-04-21 10:30:00,43.31,43.36,43.24,43.35,669286.0,32.3417,32.379,32.2894,32.3715,669286.0
2016-04-21 10:35:00,43.35,43.39,43.28,43.39,504347.0,32.3715,32.4014,32.3193,32.4014,504347.0
2016-04-21 10:40:00,43.39,43.51,43.38,43.48,562463.0,32.4014,32.491,32.3939,32.4686,562463.0
2016-04-21 10:45:00,43.48,43.54,43.43,43.49,380216.0,32.4686,32.5134,32.4313,32.4761,380216.0
2016-04-21 10:50:00,43.48,43.51,43.43,43.48,428170.0,32.4686,32.491,32.4313,32.4686,428170.0
2016-04-21 10:55:00,43.48,43.65,43.47,43.63,395409.0,32.4686,32.5956,32.4611,32.5806,395409.0
2016-04-21 11:00:00,43.63,43.72,43.6,43.67,451589.0,32.5806,32.6478,32.5582,32.6105,451589.0
2016-04-21 11:05:00,43.67,43.71,43.61,43.62,287285.0,32.6105,32.6404,32.5657,32.5732,287285.0
2016-04-21 11:10:00,43.62,43.63,43.48,43.5,329919.0,32.5732,32.5806,32.4686,32.4835,329919.0
2016-04-21 11:15:00,43.49,43.61,43.47,43.55,361306.0,32.4761,32.5657,32.4611,32.5209,361306.0
2016-04-21 11:20:00,43.56,43.63,43.55,43.62,213205.0,32.5284,32.5806,32.5209,32.5732,213205.0
2016-04-21 11:25:00,43.62,43.64,43.53,43.58,282358.0,32.5732,32.5881,32.5059,32.5433,282358.0
2016-04-21 11:30:00,43.58,43.63,43.56,43.59,254868.0,32.5433,32.5806,32.5284,32.5508,254868.0
2016-04-21 11:35:00,43.59,43.64,43.5,43.59,249903.0,32.5508,32.5881,32.4835,32.5508,249903.0
2016-04-21 11:40:00,43.58,43.61,43.51,43.59,291538.0,32.5433,32.5657,32.491,32.5508,291538.0
2016-04-21 11:45:00,43.59,43.6,43.49,43.56,359703.0,32.5508,32.5582,32.4761,32.5284,359703.0
2016-04-21 11:50:00,43.55,43.74,43.55,43.73,244252.0,32.5209,32.6628,32.5209,32.6553,244252.0
2016-04-21 11:55:00,43.73,43.8,43.63,43.67,487889.0,32.6553,32.7076,32.5806,32.6105,487889.0
2016-04-21 12:00:00,43.66,43.69,43.63,43.69,282250.0,32.603,32.6254,32.5806,32.6254,282250.0
2016-04-21 12:05:00,43.69,43.71,43.63,43.64,220465.0,32.6254,32.6404,32.5806,32.5881,220465.0
2016-04-21 12:10:00,43.63,43.64,43.58,43.6,268950.0,32.5806,32.5881,32.5433,32.5582,268950.0
2016-04-21 12:15:00,43.59,43.61,43.5,43.61,345432.0,32.5508,32.5657,32.4835,32.5657,345432.0
2016-04-21 12:20:00,43.61,43.61,43.55,43.55,191514.0,32.5657,32.5657,32.5209,32.5209,191514.0
2016-04-21 12:25:00,43.55,43.64,43.55,43.64,221779.0,32.5209,32.5881,32.5209,32.5881,221779.0
2016-04-21 12:30:00,43.63,43.66,43.58,43.61,205168.0,32.5806,32.603,32.5433,32.5657,205168.0
2016-04-21 12:35:00,43.61,43.67,43.6,43.66,150452.0,32.5657,32.6105,32.5582,32.603,150452.0
2016-04-21 12:40:00,43.66,43.73,43.63,43.72,329952.0,32.603,32.6553,32.5806,32.6478,329952.0
2016-04-21 12:45:00,43.72,43.73,43.67,43.71,233055.0,32.6478,32.6553,32.6105,32.6404,233055.0
2016-04-21 12:50:00,43.71,43.74,43.66,43.7,491518.0,32.6404,32.6628,32.603,32.6329,491518.0
2016-04-21 12:55:00,43.69,43.69,43.63,43.68,221178.0,32.6254,32.6254,32.5806,32.618,221178.0
2016-04-21 13:00:00,43.68,43.75,43.67,43.71,184822.0,32.618,32.6702,32.6105,32.6404,184822.0
2016-04-21 13:05:00,43.71,43.71,43.62,43.65,260590.0,32.6404,32.6404,32.5732,32.5956,260590.0
2016-04-21 13:10:00,43.64,43.65,43.59,43.59,110903.0,32.5881,32.5956,32.5508,32.5508,110903.0
2016-04-21 13:15:00,43.6,43.65,43.57,43.65,159868.0,32.5582,32.5956,32.5358,32.5956,159868.0
2016-04-21 13:20:00,43.65,43.71,43.64,43.67,189510.0,32.5956,32.6404,32.5881,32.6105,189510.0
2016-04-21 13:25:00,43.67,43.71,43.67,43.7,115639.0,32.6105,32.6404,32.6105,32.6329,115639.0
2016-04-21 13:30:00,43.69,43.7,43.64,43.66,173723.0,32.6254,32.6329,32.5881,32.603,173723.0
2016-04-21 13:35:00,43.66,43.74,43.64,43.71,141916.0,32.603,32.6628,32.5881,32.6404,141916.0
2016-04-21 13:40:00,43.73,43.77,43.7,43.77,187020.0,32.6553,32.6852,32.6329,32.6852,187020.0
2016-04-21 13:45:00,43.77,43.77,43.73,43.74,157558.0,32.6852,32.6852,32.6553,32.6628,157558.0
2016-04-21 13:50:00,43.74,43.75,43.68,43.69,173671.0,32.6628,32.6702,32.618,32.6254,173671.0
2016-04-21 13:55:00,43.69,43.72,43.64,43.69,148820.0,32.6254,32.6478,32.5881,32.6254,148820.0
2016-04-21 14:00:00,43.69,43.7,43.61,43.61,141573.0,32.6254,32.6329,32.5657,32.5657,141573.0
2016-04-21 14:05:00,43.61,43.62,43.55,43.56,277886.0,32.5657,32.5732,32.5209,32.5284,277886.0
2016-04-21 14:10:00,43.56,43.6,43.55,43.59,176196.0,32.5284,32.5582,32.5209,32.5508,176196.0
2016-04-21 14:15:00,43.59,43.62,43.58,43.6,128345.0,32.5508,32.5732,32.5433,32.5582,128345.0
2016-04-21 14:20:00,43.6,43.64,43.59,43.63,164179.0,32.5582,32.5881,32.5508,32.5806,164179.0
2016-04-21 14:25:00,43.62,43.65,43.61,43.62,151809.0,32.5732,32.5956,32.5657,32.5732,151809.0
2016-04-21 14:30:00,43.62,43.64,43.59,43.59,134421.0,32.5732,32.5881,32.5508,32.5508,134421.0
2016-04-21 14:35:00,43.59,43.62,43.57,43.59,168025.0,32.5508,32.5732,32.5358,32.5508,168025.0
2016-04-21 14:40:00,43.59,43.62,43.58,43.61,285068.0,32.5508,32.5732,32.5433,32.5657,285068.0
2016-04-21 14:45:00,43.61,43.68,43.61,43.66,596273.0,32.5657,32.618,32.5657,32.603,596273.0
2016-04-21 14:50:00,43.66,43.69,43.66,43.66,130882.0,32.603,32.6254,32.603,32.603,130882.0
2016-04-21 14:55:00,43.66,43.71,43.66,43.71,251062.0,32.603,32.6404,32.603,32.6404,251062.0
2016-04-21 15:00:00,43.7,43.74,43.7,43.73,225971.0,32.6329,32.6628,32.6329,32.6553,225971.0
2016-04-21 15:05:00,43.73,43.77,43.73,43.75,338417.0,32.6553,32.6852,32.6553,32.6702,338417.0
2016-04-21 15:10:00,43.75,43.76,43.7,43.71,319335.0,32.6702,32.6777,32.6329,32.6404,319335.0
2016-04-21 15:15:00,43.72,43.72,43.65,43.65,331119.0,32.6478,32.6478,32.5956,32.5956,331119.0
2016-04-21 15:20:00,43.66,43.68,43.65,43.66,288153.0,32.603,32.618,32.5956,32.603,288153.0
2016-04-21 15:25:00,43.66,43.73,43.62,43.63,504980.0,32.603,32.6553,32.5732,32.5806,504980.0
2016-04-21 15:30:00,43.62,43.67,43.62,43.65,376174.0,32.5732,32.6105,32.5732,32.5956,376174.0
2016-04-21 15:35:00,43.65,43.65,43.56,43.56,248620.0,32.5956,32.5956,32.5284,32.5284,248620.0
2016-04-21 15:40:00,43.56,43.64,43.55,43.62,466617.0,32.5284,32.5881,32.5209,32.5732,466617.0
2016-04-21 15:45:00,43.62,43.71,43.59,43.67,619123.0,32.5732,32.6404,32.5508,32.6105,619123.0
2016-04-21 15:50:00,43.66,43.69,43.6,43.65,762382.0,32.603,32.6254,32.5582,32.5956,762382.0
2016-04-21 15:55:00,43.65,43.7,43.62,43.67,1398162.0,32.5956,32.6329,32.5732,32.6105,1398162.0
2016-04-22 09:30:00,43.83,43.95,43.79,43.84,653372.0,32.73,32.8196,32.7001,32.7374,653372.0
2016-04-22 09:35:00,43.84,43.93,43.83,43.89,355524.0,32.7374,32.8046,32.73,32.7748,355524.0
2016-04-22 09:40:00,43.88,43.94,43.81,43.93,287111.0,32.7673,32.8121,32.715,32.8046,287111.0
2016-04-22 09:45:00,43.93,44.05,43.89,44.02,315222.0,32.8046,32.8943,32.7748,32.8719,315222.0
2016-04-22 09:50:00,44.03,44.1,44.0,44.04,356112.0,32.8793,32.9316,32.8569,32.8868,356112.0
2016-04-22 09:55:00,44.03,44.05,44.0,44.04,216223.0,32.8793,32.8943,32.8569,32.8868,216223.0
2016-04-22 10:00:00,44.04,44.17,44.03,44.1,314991.0,32.8868,32.9839,32.8793,32.9316,314991.0
2016-04-22 10:05:00,44.1,44.19,44.09,44.16,196009.0,32.9316,32.9988,32.9241,32.9764,196009.0
2016-04-22 10:10:00,44.16,44.22,44.16,44.2,271068.0,32.9764,33.0212,32.9764,33.0063,271068.0
2016-04-22 10:15:00,44.19,44.24,44.19,44.2,372126.0,32.9988,33.0361,32.9988,33.0063,372126.0
2016-04-22 10:20:00,44.2,44.28,44.19,44.27,413900.0,33.0063,33.066,32.9988,33.0585,413900.0
2016-04-22 10:25:00,44.27,44.28,44.24,44.27,180837.0,33.0585,33.066,33.0361,33.0585,180837.0
2016-04-22 10:30:00,44.27,44.3,44.26,44.28,167860.0,33.0585,33.0809,33.0511,33.066,167860.0
2016-04-22 10:35:00,44.28,44.31,44.27,44.28,319011.0,33.066,33.0884,33.0585,33.066,319011.0
2016-04-22 10:40:00,44.27,44.3,44.25,44.28,245122.0,33.0585,33.0809,33.0436,33.066,245122.0
2016-04-22 10:45:00,44.28,44.28,44.23,44.26,270900.0,33.066,33.066,33.0287,33.0511,270900.0
2016-04-22 10:50:00,44.26,44.29,44.24,44.24,244305.0,33.0511,33.0735,33.0361,33.0361,244305.0
2016-04-22 10:55:00,44.25,44.25,44.19,44.23,288656.0,33.0436,33.0436,32.9988,33.0287,288656.0
2016-04-22 11:00:00,44.24,44.28,44.23,44.28,199939.0,33.0361,33.066,33.0287,33.066,199939.0
2016-04-22 11:05:00,44.28,44.34,44.27,44.33,270358.0,33.066,33.1108,33.0585,33.1033,270358.0
2016-04-22 11:10:00,44.32,44.35,44.31,44.34,182873.0,33.0959,33.1183,33.0884,33.1108,182873.0
2016-04-22 11:15:00,44.34,44.39,44.33,44.38,353792.0,33.1108,33.1482,33.1033,33.1407,353792.0
2016-04-22 11:20:00,44.39,44.42,44.37,44.41,303450.0,33.1482,33.1706,33.1332,33.1631,303450.0
2016-04-22 11:25:00,44.41,44.46,44.4,44.45,247048.0,33.1631,33.2004,33.1556,33.193,247048.0
2016-04-22 11:30:00,44.45,44.52,44.44,44.5,347250.0,33.193,33.2452,33.1855,33.2303,347250.0
2016-04-22 11:35:00,44.51,44.52,44.47,44.5,175311.0,33.2378,33.2452,33.2079,33.2303,175311.0
2016-04-22 11:40:00,44.51,44.51,44.42,44.47,247758.0,33.2378,33.2378,33.1706,33.2079,247758.0
2016-04-22 11:45:00,44.47,44.47,44.44,44.45,78534.0,33.2079,33.2079,33.1855,33.193,78534.0
2016-04-22 11:50:00,44.44,44.49,44.41,44.48,185434.0,33.1855,33.2228,33.1631,33.2154,185434.0
2016-04-22 11:55:00,44.48,44.52,44.48,44.51,149164.0,33.2154,33.2452,33.2154,33.2378,149164.0
2016-04-22 12:00:00,44.52,44.53,44.48,44.51,357482.0,33.2452,33.2527,33.2154,33.2378,357482.0
2016-04-22 12:05:00,44.51,44.51,44.49,44.5,135224.0,33.2378,33.2378,33.2228,33.2303,135224.0
2016-04-22 12:10:00,44.51,44.52,44.5,44.51,124617.0,33.2378,33.2452,33.2303,33.2378,124617.0
2016-04-22 12:15:00,44.51,44.51,44.47,44.5,194717.0,33.2378,33.2378,33.2079,33.2303,194717.0
2016-04-22 12:20:00,44.5,44.51,44.44,44.44,185564.0,33.2303,33.2378,33.1855,33.1855,185564.0
2016-04-22 12:25:00,44.45,44.45,44.38,44.38,78365.0,33.193,33.193,33.1407,33.1407,78365.0
2016-04-22 12:30:00,44.39,44.41,44.36,44.4,163982.0,33.1482,33.1631,33.1257,33.1556,163982.0
2016-04-22 12:35:00,44.41,44.44,44.4,44.44,174604.0,33.1631,33.1855,33.1556,33.1855,174604.0
2016-04-22 12:40:00,44.44,44.45,44.4,44.42,118205.0,33.1855,33.193,33.1556,33.1706,118205.0
2016-04-22 12:45:00,44.42,44.46,44.42,44.46,112279.0,33.1706,33.2004,33.1706,33.2004,112279.0
2016-04-22 12:50:00,44.45,44.46,44.35,44.35,228063.0,33.193,33.2004,33.1183,33.1183,228063.0
2016-04-22 12:55:00,44.35,44.4,44.34,44.39,158751.0,33.1183,33.1556,33.1108,33.1482,158751.0
2016-04-22 13:00:00,44.38,44.45,44.38,44.43,98001.0,33.1407,33.193,33.1407,33.178,98001.0
2016-04-22 13:05:00,44.44,44.44,44.41,44.43,90237.0,33.1855,33.1855,33.1631,33.178,90237.0
2016-04-22 13:10:00,44.43,44.45,44.42,44.42,164825.0,33.178,33.193,33.1706,33.1706,164825.0
2016-04-22 13:15:00,44.43,44.43,44.35,44.35,132601.0,33.178,33.178,33.1183,33.1183,132601.0
2016-04-22 13:20:00,44.35,44.36,44.3,44.32,191224.0,33.1183,33.1257,33.0809,33.0959,191224.0
2016-04-22 13:25:00,44.32,44.35,44.29,44.3,129666.0,33.0959,33.1183,33.0735,33.0809,129666.0
2016-04-22 13:30:00,44.3,44.35,44.29,44.33,137191.0,33.0809,33.1183,33.0735,33.1033,137191.0
2016-04-22 13:35:00,44.32,44.35,44.3,44.33,170091.0,33.0959,33.1183,33.0809,33.1033,170091.0
2016-04-22 13:40:00,44.33,44.41,44.31,44.39,159654.0,33.1033,33.1631,33.0884,33.1482,159654.0
2016-04-22 13:45:00,44.4,44.44,44.39,44.44,159806.0,33.1556,33.1855,33.1482,33.1855,159806.0
2016-04-22 13:50:00,44.44,44.47,44.43,44.47,250856.0,33.1855,33.2079,33.178,33.2079,250856.0
2016-04-22 13:55:00,44.47,44.48,44.39,44.4,165721.0,33.2079,33.2154,33.1482,33.1556,165721.0
2016-04-22 14:00:00,44.4,44.47,44.39,44.47,164002.0,33.1556,33.2079,33.1482,33.2079,164002.0
2016-04-22 14:05:00,44.47,44.49,44.46,44.48,81765.0,33.2079,33.2228,33.2004,33.2154,81765.0
2016-04-22 14:10:00,44.48,44.49,44.43,44.43,143227.0,33.2154,33.2228,33.178,33.178,143227.0
2016-04-22 14:15:00,44.43,44.43,44.36,44.42,226365.0,33.178,33.178,33.1257,33.1706,226365.0
2016-04-22 14:20:00,44.41,44.46,44.4,44.41,156815.0,33.1631,33.2004,33.1556,33.1631,156815.0
2016-04-22 14:25:00,44.42,44.43,44.4,44.4,63067.0,33.1706,33.178,33.1556,33.1556,63067.0
2016-04-22 14:30:00,44.4,44.41,44.39,44.4,146576.0,33.1556,33.1631,33.1482,33.1556,146576.0
2016-04-22 14:35:00,44.39,44.41,44.36,44.38,288070.0,33.1482,33.1631,33.1257,33.1407,288070.0
2016-04-22 14:40:00,44.39,44.44,44.38,44.44,137216.0,33.1482,33.1855,33.1407,33.1855,137216.0
2016-04-22 14:45:00,44.44,44.45,44.43,44.45,73575.0,33.1855,33.193,33.178,33.193,73575.0
2016-04-22 14:50:00,44.45,44.45,44.44,44.44,122586.0,33.193,33.193,33.1855,33.1855,122586.0
2016-04-22 14:55:00,44.45,44.47,44.44,44.46,302133.0,33.193,33.2079,33.1855,33.2004,302133.0
2016-04-22 15:00:00,44.45,44.49,44.44,44.49,303766.0,33.193,33.2228,33.1855,33.2228,303766.0
2016-04-22 15:05:00,44.48,44.53,44.48,44.53,168279.0,33.2154,33.2527,33.2154,33.2527,168279.0
2016-04-22 15:10:00,44.53,44.58,44.53,44.57,284479.0,33.2527,33.29,33.2527,33.2826,284479.0
2016-04-22 15:15:00,44.58,44.58,44.57,44.57,256183.0,33.29,33.29,33.2826,33.2826,256183.0
2016-04-22 15:20:00,44.57,44.58,44.54,44.58,397783.0,33.2826,33.29,33.2602,33.29,397783.0
2016-04-22 15:25:00,44.58,44.66,44.57,44.62,509112.0,33.29,33.3498,33.2826,33.3199,509112.0
2016-04-22 15:30:00,44.62,44.64,44.61,44.61,307692.0,33.3199,33.3348,33.3124,33.3124,307692.0
2016-04-22 15:35:00,44.61,44.65,44.61,44.63,268020.0,33.3124,33.3423,33.3124,33.3274,268020.0
2016-04-22 15:40:00,44.63,44.64,44.59,44.6,300744.0,33.3274,33.3348,33.2975,33.305,300744.0
2016-04-22 15:45:00,44.59,44.65,44.59,44.62,462184.0,33.2975,33.3423,33.2975,33.3199,462184.0
2016-04-22 15:50:00,44.62,44.62,44.56,44.56,435459.0,33.3199,33.3199,33.2751,33.2751,435459.0
2016-04-22 15:55:00,44.57,44.66,44.54,44.58,1416436.0,33.2826,33.3498,33.2602,33.29,1416436.0
2016-04-25 09:30:00,44.5,44.54,44.45,44.54,347774.0,33.2303,33.2602,33.193,33.2602,347774.0
2016-04-25 09:35:00,44.53,44.54,44.39,44.44,168913.0,33.2527,33.2602,33.1482,33.1855,168913.0
2016-04-25 09:40:00,44.44,44.44,44.38,44.42,122605.0,33.1855,33.1855,33.1407,33.1706,122605.0
2016-04-25 09:45:00,44.41,44.51,44.41,44.49,144711.0,33.1631,33.2378,33.1631,33.2228,144711.0
2016-04-25 09:50:00,44.48,44.54,44.48,44.5,115815.0,33.2154,33.2602,33.2154,33.2303,115815.0
2016-04-25 09:55:00,44.49,44.5,44.44,44.5,172460.0,33.2228,33.2303,33.1855,33.2303,172460.0
2016-04-25 10:00:00,44.49,44.52,44.46,44.52,110870.0,33.2228,33.2452,33.2004,33.2452,110870.0
2016-04-25 10:05:00,44.53,44.56,44.48,44.52,238550.0,33.2527,33.2751,33.2154,33.2452,238550.0
2016-04-25 10:10:00,44.52,44.54,44.47,44.47,129696.0,33.2452,33.2602,33.2079,33.2079,129696.0
2016-04-25 10:15:00,44.46,44.47,44.44,44.47,123215.0,33.2004,33.2079,33.1855,33.2079,123215.0
2016-04-25 10:20:00,44.46,44.51,44.46,44.51,86509.0,33.2004,33.2378,33.2004,33.2378,86509.0
2016-04-25 10:25:00,44.5,44.55,44.49,44.5,100086.0,33.2303,33.2676,33.2228,33.2303,100086.0
2016-04-25 10:30:00,44.5,44.53,44.49,44.53,100497.0,33.2303,33.2527,33.2228,33.2527,100497.0
2016-04-25 10:35:00,44.52,44.54,44.51,44.52,50781.0,33.2452,33.2602,33.2378,33.2452,50781.0
2016-04-25 10:40:00,44.52,44.55,44.51,44.54,95225.0,33.2452,33.2676,33.2378,33.2602,95225.0
2016-04-25 10:45:00,44.54,44.6,44.53,44.59,140454.0,33.2602,33.305,33.2527,33.2975,140454.0
2016-04-25 10:50:00,44.59,44.59,44.55,44.55,84508.0,33.2975,33.2975,33.2676,33.2676,84508.0
2016-04-25 10:55:00,44.55,44.57,44.52,44.53,114657.0,33.2676,33.2826,33.2452,33.2527,114657.0
2016-04-25 11:00:00,44.53,44.58,44.51,44.57,147624.0,33.2527,33.29,33.2378,33.2826,147624.0
2016-04-25 11:05:00,44.57,44.57,44.51,44.52,367296.0,33.2826,33.2826,33.2378,33.2452,367296.0
2016-04-25 11:10:00,44.51,44.58,44.51,44.55,111910.0,33.2378,33.29,33.2378,33.2676,111910.0
2016-04-25 11:15:00,44.54,44.59,44.54,44.55,122372.0,33.2602,33.2975,33.2602,33.2676,122372.0
2016-04-25 11:20:00,44.56,44.56,44.52,44.52,111962.0,33.2751,33.2751,33.2452,33.2452,111962.0
2016-04-25 11:25:00,44.53,44.54,44.49,44.5,108054.0,33.2527,33.2602,33.2228,33.2303,108054.0
2016-04-25 11:30:00,44.5,44.52,44.49,44.52,58472.0,33.2303,33.2452,33.2228,33.2452,58472.0
2016-04-25 11:35:00,44.51,44.53,44.49,44.49,118258.0,33.2378,33.2527,33.2228,33.2228,118258.0
2016-04-25 11:40:00,44.49,44.53,44.49,44.5,85726.0,33.2228,33.2527,33.2228,33.2303,85726.0
2016-04-25 11:45:00,44.51,44.56,44.5,44.55,98271.0,33.2378,33.2751,33.2303,33.2676,98271.0
2016-04-25 11:50:00,44.55,44.6,44.54,44.59,73562.0,33.2676,33.305,33.2602,33.2975,73562.0
2016-04-25 11:55:00,44.6,44.6,44.55,44.56,26186.0,33.305,33.305,33.2676,33.2751,26186.0
2016-04-25 12:00:00,44.56,44.62,44.55,44.61,134240.0,33.2751,33.3199,33.2676,33.3124,134240.0
2016-04-25 12:05:00,44.61,44.65,44.58,44.65,141483.0,33.3124,33.3423,33.29,33.3423,141483.0
2016-04-25 12:10:00,44.64,44.65,44.6,44.62,157606.0,33.3348,33.3423,33.305,33.3199,157606.0
2016-04-25 12:15:00,44.63,44.65,44.6,44.61,115006.0,33.3274,33.3423,33.305,33.3124,115006.0
2016-04-25 12:20:00,44.61,44.64,44.59,44.6,62279.0,33.3124,33.3348,33.2975,33.305,62279.0
2016-04-25 12:25:00,44.61,44.61,44.57,44.58,62066.0,33.3124,33.3124,33.2826,33.29,62066.0
2016-04-25 12:30:00,44.57,44.58,44.52,44.53,130626.0,33.2826,33.29,33.2452,33.2527,130626.0
2016-04-25 12:35:00,44.54,44.56,44.53,44.56,75270.0,33.2602,33.2751,33.2527,33.2751,75270.0
2016-04-25 12:40:00,44.55,44.56,44.54,44.55,35373.0,33.2676,33.2751,33.2602,33.2676,35373.0
2016-04-25 12:45:00,44.54,44.6,44.54,44.6,117543.0,33.2602,33.305,33.2602,33.305,117543.0
2016-04-25 12:50:00,44.59,44.68,44.59,44.65,116933.0,33.2975,33.3647,33.2975,33.3423,116933.0
2016-04-25 12:55:00,44.66,44.66,44.64,44.66,85427.0,33.3498,33.3498,33.3348,33.3498,85427.0
2016-04-25 13:00:00,44.65,44.66,44.64,44.66,47841.0,33.3423,33.3498,33.3348,33.3498,47841.0
2016-04-25 13:05:00,44.66,44.66,44.64,44.65,73111.0,33.3498,33.3498,33.3348,33.3423,73111.0
2016-04-25 13:10:00,44.64,44.67,44.64,44.65,53946.0,33.3348,33.3572,33.3348,33.3423,53946.0
2016-04-25 13:15:00,44.66,44.67,44.65,44.66,48162.0,33.3498,33.3572,33.3423,33.3498,48162.0
2016-04-25 13:20:00,44.66,44.68,44.64,44.66,149169.0,33.3498,33.3647,33.3348,33.3498,149169.0
2016-04-25 13:25:00,44.66,44.67,44.63,44.64,103055.0,33.3498,33.3572,33.3274,33.3348,103055.0
2016-04-25 13:30:00,44.63,44.64,44.61,44.61,69035.0,33.3274,33.3348,33.3124,33.3124,69035.0
2016-04-25 13:35:00,44.62,44.64,44.61,44.64,101538.0,33.3199,33.3348,33.3124,33.3348,101538.0
2016-04-25 13:40:00,44.64,44.64,44.63,44.64,66693.0,33.3348,33.3348,33.3274,33.3348,66693.0
2016-04-25 13:45:00,44.64,44.64,44.62,44.63,64200.0,33.3348,33.3348,33.3199,33.3274,64200.0
2016-04-25 13:50:00,44.64,44.66,44.62,44.64,82161.0,33.3348,33.3498,33.3199,33.3348,82161.0
2016-04-25 13:55:00,44.64,44.66,44.61,44.64,92634.0,33.3348,33.3498,33.3124,33.3348,92634.0
2016-04-25 14:00:00,44.65,44.65,44.62,44.64,94028.0,33.3423,33.3423,33.3199,33.3348,94028.0
2016-04-25 14:05:00,44.64,44.65,44.58,44.59,238700.0,33.3348,33.3423,33.29,33.2975,238700.0
2016-04-25 14:10:00,44.59,44.61,44.56,44.56,99870.0,33.2975,33.3124,33.2751,33.2751,99870.0
2016-04-25 14:15:00,44.56,44.57,44.53,44.55,235676.0,33.2751,33.2826,33.2527,33.2676,235676.0
2016-04-25 14:20:00,44.55,44.56,44.54,44.55,136494.0,33.2676,33.2751,33.2602,33.2676,136494.0
2016-04-25 14:25:00,44.55,44.59,44.54,44.57,104919.0,33.2676,33.2975,33.2602,33.2826,104919.0
2016-04-25 14:30:00,44.57,44.62,44.56,44.59,98990.0,33.2826,33.3199,33.2751,33.2975,98990.0
2016-04-25 14:35:00,44.59,44.62,44.59,44.61,80143.0,33.2975,33.3199,33.2975,33.3124,80143.0
2016-04-25 14:40:00,44.61,44.62,44.57,44.59,110172.0,33.3124,33.3199,33.2826,33.2975,110172.0
2016-04-25 14:45:00,44.59,44.6,44.57,44.58,61865.0,33.2975,33.305,33.2826,33.29,61865.0
2016-04-25 14:50:00,44.57,44.58,44.55,44.58,80935.0,33.2826,33.29,33.2676,33.29,80935.0
2016-04-25 14:55:00,44.58,44.65,44.57,44.64,117343.0,33.29,33.3423,33.2826,33.3348,117343.0
2016-04-25 15:00:00,44.64,44.66,44.58,44.59,149246.0,33.3348,33.3498,33.29,33.2975,149246.0
2016-04-25 15:05:00,44.59,44.6,44.55,44.55,100107.0,33.2975,33.305,33.2676,33.2676,100107.0
2016-04-25 15:10:00,44.56,44.57,44.54,44.54,97563.0,33.2751,33.2826,33.2602,33.2602,97563.0
2016-04-25 15:15:00,44.55,44.56,44.54,44.55,48074.0,33.2676,33.2751,33.2602,33.2676,48074.0
2016-04-25 15:20:00,44.56,44.57,44.54,44.57,170750.0,33.2751,33.2826,33.2602,33.2826,170750.0
2016-04-25 15:25:00,44.56,44.6,44.56,44.58,131796.0,33.2751,33.305,33.2751,33.29,131796.0
2016-04-25 15:30:00,44.58,44.61,44.57,44.59,113943.0,33.29,33.3124,33.2826,33.2975,113943.0
2016-04-25 15:35:00,44.59,44.65,44.59,44.63,194771.0,33.2975,33.3423,33.2975,33.3274,194771.0
2016-04-25 15:40:00,44.64,44.68,44.63,44.66,274518.0,33.3348,33.3647,33.3274,33.3498,274518.0
2016-04-25 15:45:00,44.67,44.71,44.66,44.68,256353.0,33.3572,33.3871,33.3498,33.3647,256353.0
2016-04-25 15:50:00,44.68,44.69,44.64,44.64,156355.0,33.3647,33.3722,33.3348,33.3348,156355.0
2016-04-25 15:55:00,44.64,44.72,44.64,44.72,539993.0,33.3348,33.3946,33.3348,33.3946,539993.0
2016-04-26 09:30:00,44.92,44.96,44.76,44.78,378665.0,33.5439,33.5738,33.4244,33.4394,378665.0
2016-04-26 09:35:00,44.79,44.86,44.75,44.86,107081.0,33.4469,33.4991,33.417,33.4991,107081.0
2016-04-26 09:40:00,44.87,44.87,44.82,44.85,192466.0,33.5066,33.5066,33.4693,33.4917,192466.0
2016-04-26 09:45:00,44.85,44.89,44.78,44.81,193734.0,33.4917,33.5215,33.4394,33.4618,193734.0
2016-04-26 09:50:00,44.81,44.87,44.79,44.84,194393.0,33.4618,33.5066,33.4469,33.4842,194393.0
2016-04-26 09:55:00,44.84,44.86,44.8,44.85,95612.0,33.4842,33.4991,33.4543,33.4917,95612.0
2016-04-26 10:00:00,44.86,44.87,44.83,44.87,164674.0,33.4991,33.5066,33.4767,33.5066,164674.0
2016-04-26 10:05:00,44.86,44.89,44.85,44.86,118306.0,33.4991,33.5215,33.4917,33.4991,118306.0
2016-04-26 10:10:00,44.85,44.86,44.82,44.83,133663.0,33.4917,33.4991,33.4693,33.4767,133663.0
2016-04-26 10:15:00,44.82,44.82,44.74,44.78,116204.0,33.4693,33.4693,33.4095,33.4394,116204.0
2016-04-26 10:20:00,44.78,44.79,44.73,44.76,107026.0,33.4394,33.4469,33.402,33.4244,107026.0
2016-04-26 10:25:00,44.76,44.77,44.7,44.76,122909.0,33.4244,33.4319,33.3796,33.4244,122909.0
2016-04-26 10:30:00,44.76,44.81,44.73,44.76,261339.0,33.4244,33.4618,33.402,33.4244,261339.0
2016-04-26 10:35:00,44.77,44.77,44.73,44.75,112659.0,33.4319,33.4319,33.402,33.417,112659.0
2016-04-26 10:40:00,44.75,44.76,44.67,44.74,99443.0,33.417,33.4244,33.3572,33.4095,99443.0
2016-04-26 10:45:00,44.74,44.74,44.68,44.73,95516.0,33.4095,33.4095,33.3647,33.402,95516.0
2016-04-26 10:50:00,44.73,44.74,44.66,44.7,114391.0,33.402,33.4095,33.3498,33.3796,114391.0
2016-04-26 10:55:00,44.7,44.77,44.69,44.71,125814.0,33.3796,33.4319,33.3722,33.3871,125814.0
2016-04-26 11:00:00,44.71,44.71,44.63,44.68,99773.0,33.3871,33.3871,33.3274,33.3647,99773.0
2016-04-26 11:05:00,44.68,44.73,44.68,44.71,57293.0,33.3647,33.402,33.3647,33.3871,57293.0
2016-04-26 11:10:00,44.71,44.72,44.64,44.64,68436.0,33.3871,33.3946,33.3348,33.3348,68436.0
2016-04-26 11:15:00,44.64,44.67,44.63,44.64,90152.0,33.3348,33.3572,33.3274,33.3348,90152.0
2016-04-26 11:20:00,44.64,44.67,44.63,44.65,82337.0,33.3348,33.3572,33.3274,33.3423,82337.0
2016-04-26 11:25:00,44.65,44.67,44.62,44.66,88497.0,33.3423,33.3572,33.3199,33.3498,88497.0
2016-04-26 11:30:00,44.66,44.7,44.64,44.66,371139.0,33.3498,33.3796,33.3348,33.3498,371139.0
2016-04-26 11:35:00,44.67,44.72,44.66,44.71,583180.0,33.3572,33.3946,33.3498,33.3871,583180.0
2016-04-26 11:40:00,44.71,44.72,44.59,44.62,108106.0,33.3871,33.3946,33.2975,33.3199,108106.0
2016-04-26 11:45:00,44.61,44.64,44.57,44.61,97011.0,33.3124,33.3348,33.2826,33.3124,97011.0
2016-04-26 11:50:00,44.61,44.7,44.61,44.66,72961.0,33.3124,33.3796,33.3124,33.3498,72961.0
2016-04-26 11:55:00,44.66,44.67,44.6,44.62,67903.0,33.3498,33.3572,33.305,33.3199,67903.0
2016-04-26 12:00:00,44.61,44.63,44.59,44.6,93797.0,33.3124,33.3274,33.2975,33.305,93797.0
2016-04-26 12:05:00,44.59,44.64,44.59,44.64,190485.0,33.2975,33.3348,33.2975,33.3348,190485.0
2016-04-26 12:10:00,44.65,44.66,44.59,44.61,46540.0,33.3423,33.3498,33.2975,33.3124,46540.0
2016-04-26 12:15:00,44.6,44.61,44.6,44.6,36952.0,33.305,33.3124,33.305,33.305,36952.0
2016-04-26 12:20:00,44.6,44.65,44.58,44.6,389497.0,33.305,33.3423,33.29,33.305,389497.0
2016-04-26 12:25:00,44.6,44.61,44.57,44.58,26323.0,33.305,33.3124,33.2826,33.29,26323.0
2016-04-26 12:30:00,44.58,44.6,44.56,44.57,43411.0,33.29,33.305,33.2751,33.2826,43411.0
2016-04-26 12:35:00,44.57,44.58,44.55,44.55,39587.0,33.2826,33.29,33.2676,33.2676,39587.0
2016-04-26 12:40:00,44.55,44.59,44.55,44.55,41168.0,33.2676,33.2975,33.2676,33.2676,41168.0
2016-04-26 12:45:00,44.55,44.58,44.53,44.54,42385.0,33.2676,33.29,33.2527,33.2602,42385.0
2016-04-26 12:50:00,44.54,44.55,44.52,44.54,56856.0,33.2602,33.2676,33.2452,33.2602,56856.0
2016-04-26 12:55:00,44.54,44.55,44.49,44.51,71015.0,33.2602,33.2676,33.2228,33.2378,71015.0
2016-04-26 13:00:00,44.51,44.51,44.45,44.46,85105.0,33.2378,33.2378,33.193,33.2004,85105.0
2016-04-26 13:05:00,44.45,44.47,44.45,44.47,55514.0,33.193,33.2079,33.193,33.2079,55514.0
2016-04-26 13:10:00,44.46,44.49,44.43,44.43,221221.0,33.2004,33.2228,33.178,33.178,221221.0
2016-04-26 13:15:00,44.44,44.47,44.43,44.46,99963.0,33.1855,33.2079,33.178,33.2004,99963.0
2016-04-26 13:20:00,44.46,44.48,44.46,44.48,39203.0,33.2004,33.2154,33.2004,33.2154,39203.0
2016-04-26 13:25:00,44.48,44.49,44.45,44.45,87223.0,33.2154,33.2228,33.193,33.193,87223.0
2016-04-26 13:30:00,44.46,44.52,44.45,44.52,136662.0,33.2004,33.2452,33.193,33.2452,136662.0
2016-04-26 13:35:00,44.52,44.54,44.51,44.54,84536.0,33.2452,33.2602,33.2378,33.2602,84536.0
2016-04-26 13:40:00,44.54,44.54,44.52,44.54,189540.0,33.2602,33.2602,33.2452,33.2602,189540.0
2016-04-26 13:45:00,44.54,44.57,44.52,44.53,106242.0,33.2602,33.2826,33.2452,33.2527,106242.0
2016-04-26 13:50:00,44.52,44.53,44.5,44.51,94294.0,33.2452,33.2527,33.2303,33.2378,94294.0
2016-04-26 13:55:00,44.51,44.52,44.49,44.51,117912.0,33.2378,33.2452,33.2228,33.2378,117912.0
2016-04-26 14:00:00,44.51,44.53,44.5,44.52,91577.0,33.2378,33.2527,33.2303,33.2452,91577.0
2016-04-26 14:05:00,44.53,44.53,44.48,44.48,126932.0,33.2527,33.2527,33.2154,33.2154,126932.0
2016-04-26 14:10:00,44.48,44.55,44.48,44.51,107440.0,33.2154,33.2676,33.2154,33.2378,107440.0
2016-04-26 14:15:00,44.51,44.54,44.5,44.53,88282.0,33.2378,33.2602,33.2303,33.2527,88282.0
2016-04-26 14:20:00,44.53,44.54,44.5,44.5,52507.0,33.2527,33.2602,33.2303,33.2303,52507.0
2016-04-26 14:25:00,44.5,44.52,44.48,44.48,70575.0,33.2303,33.2452,33.2154,33.2154,70575.0
2016-04-26 14:30:00,44.48,44.48,44.45,44.47,57759.0,33.2154,33.2154,33.193,33.2079,57759.0
2016-04-26 14:35:00,44.47,44.5,44.46,44.48,85146.0,33.2079,33.2303,33.2004,33.2154,85146.0
2016-04-26 14:40:00,44.47,44.48,44.47,44.47,50317.0,33.2079,33.2154,33.2079,33.2079,50317.0
2016-04-26 14:45:00,44.47,44.52,44.46,44.5,188171.0,33.2079,33.2452,33.2004,33.2303,188171.0
2016-04-26 14:50:00,44.5,44.5,44.46,44.48,82012.0,33.2303,33.2303,33.2004,33.2154,82012.0
2016-04-26 14:55:00,44.48,44.5,44.47,44.47,126633.0,33.2154,33.2303,33.2079,33.2079,126633.0
2016-04-26 15:00:00,44.47,44.52,44.46,44.51,179114.0,33.2079,33.2452,33.2004,33.2378,179114.0
2016-04-26 15:05:00,44.51,44.54,44.48,44.48,143647.0,33.2378,33.2602,33.2154,33.2154,143647.0
2016-04-26 15:10:00,44.48,44.5,44.47,44.5,59941.0,33.2154,33.2303,33.2079,33.2303,59941.0
2016-04-26 15:15:00,44.5,44.5,44.47,44.48,144146.0,33.2303,33.2303,33.2079,33.2154,144146.0
2016-04-26 15:20:00,44.47,44.49,44.45,44.47,135082.0,33.2079,33.2228,33.193,33.2079,135082.0
2016-04-26 15:25:00,44.46,44.51,44.46,44.51,145431.0,33.2004,33.2378,33.2004,33.2378,145431.0
2016-04-26 15:30:00,44.51,44.58,44.5,44.55,205046.0,33.2378,33.29,33.2303,33.2676,205046.0
2016-04-26 15:35:00,44.55,44.56,44.53,44.53,84742.0,33.2676,33.2751,33.2527,33.2527,84742.0
2016-04-26 15:40:00,44.53,44.56,44.51,44.53,195377.0,33.2527,33.2751,33.2378,33.2527,195377.0
2016-04-26 15:45:00,44.52,44.53,44.48,44.48,278429.0,33.2452,33.2527,33.2154,33.2154,278429.0
2016-04-26 15:50:00,44.48,44.5,44.48,44.48,224526.0,33.2154,33.2303,33.2154,33.2154,224526.0
2016-04-26 15:55:00,44.48,44.53,44.45,44.51,791851.0,33.2154,33.2527,33.193,33.2378,791851.0
2016-04-27 09:30:00,44.64,44.86,44.58,44.74,369780.0,33.3348,33.4991,33.29,33.4095,369780.0
2016-04-27 09:35:00,44.75,44.77,44.64,44.65,121045.0,33.417,33.4319,33.3348,33.3423,121045.0
2016-04-27 09:40:00,44.64,44.69,44.54,44.59,115785.0,33.3348,33.3722,33.2602,33.2975,115785.0
2016-04-27 09:45:00,44.6,44.68,44.59,44.62,135664.0,33.305,33.3647,33.2975,33.3199,135664.0
2016-04-27 09:50:00,44.62,44.67,44.62,44.63,102821.0,33.3199,33.3572,33.3199,33.3274,102821.0
2016-04-27 09:55:00,44.63,44.63,44.57,44.59,89198.0,33.3274,33.3274,33.2826,33.2975,89198.0
2016-04-27 10:00:00,44.59,44.63,44.54,44.55,129937.0,33.2975,33.3274,33.2602,33.2676,129937.0
2016-04-27 10:05:00,44.55,44.56,44.45,44.47,144615.0,33.2676,33.2751,33.193,33.2079,144615.0
2016-04-27 10:10:00,44.47,44.51,44.45,44.48,109826.0,33.2079,33.2378,33.193,33.2154,109826.0
2016-04-27 10:15:00,44.48,44.53,44.46,44.47,105024.0,33.2154,33.2527,33.2004,33.2079,105024.0
2016-04-27 10:20:00,44.47,44.49,44.45,44.46,71058.0,33.2079,33.2228,33.193,33.2004,71058.0
2016-04-27 10:25:00,44.46,44.46,44.41,44.41,83905.0,33.2004,33.2004,33.1631,33.1631,83905.0
2016-04-27 10:30:00,44.41,44.51,44.38,44.47,135419.0,33.1631,33.2378,33.1407,33.2079,135419.0
2016-04-27 10:35:00,44.48,44.5,44.44,44.45,84753.0,33.2154,33.2303,33.1855,33.193,84753.0
2016-04-27 10:40:00,44.45,44.55,44.44,44.51,124112.0,33.193,33.2676,33.1855,33.2378,124112.0
2016-04-27 10:45:00,44.51,44.57,44.5,44.56,89488.0,33.2378,33.2826,33.2303,33.2751,89488.0
2016-04-27 10:50:00,44.56,44.57,44.54,44.54,45742.0,33.2751,33.2826,33.2602,33.2602,45742.0
2016-04-27 10:55:00,44.54,44.59,44.53,44.57,101687.0,33.2602,33.2975,33.2527,33.2826,101687.0
2016-04-27 11:00:00,44.57,44.59,44.54,44.58,79483.0,33.2826,33.2975,33.2602,33.29,79483.0
2016-04-27 11:05:00,44.58,44.58,44.5,44.52,110709.0,33.29,33.29,33.2303,33.2452,110709.0
2016-04-27 11:10:00,44.52,44.56,44.52,44.54,47646.0,33.2452,33.2751,33.2452,33.2602,47646.0
2016-04-27 11:15:00,44.54,44.56,44.53,44.55,28535.0,33.2602,33.2751,33.2527,33.2676,28535.0
2016-04-27 11:20:00,44.55,44.58,44.55,44.56,78062.0,33.2676,33.29,33.2676,33.2751,78062.0
2016-04-27 11:25:00,44.57,44.58,44.55,44.57,74148.0,33.2826,33.29,33.2676,33.2826,74148.0
2016-04-27 11:30:00,44.56,44.63,44.56,44.63,69403.0,33.2751,33.3274,33.2751,33.3274,69403.0
2016-04-27 11:35:00,44.63,44.65,44.55,44.57,147141.0,33.3274,33.3423,33.2676,33.2826,147141.0
2016-04-27 11:40:00,44.57,44.59,44.55,44.58,80066.0,33.2826,33.2975,33.2676,33.29,80066.0
2016-04-27 11:45:00,44.57,44.59,44.56,44.57,39982.0,33.2826,33.2975,33.2751,33.2826,39982.0
2016-04-27 11:50:00,44.58,44.61,44.56,44.56,63154.0,33.29,33.3124,33.2751,33.2751,63154.0
2016-04-27 11:55:00,44.57,44.62,44.56,44.61,67333.0,33.2826,33.3199,33.2751,33.3124,67333.0
2016-04-27 12:00:00,44.61,44.62,44.59,44.59,37442.0,33.3124,33.3199,33.2975,33.2975,37442.0
2016-04-27 12:05:00,44.59,44.6,44.58,44.59,45359.0,33.2975,33.305,33.29,33.2975,45359.0
2016-04-27 12:10:00,44.58,44.59,44.56,44.56,51320.0,33.29,33.2975,33.2751,33.2751,51320.0
2016-04-27 12:15:00,44.57,44.57,44.53,44.55,70475.0,33.2826,33.2826,33.2527,33.2676,70475.0
2016-04-27 12:20:00,44.56,44.63,44.55,44.6,68360.0,33.2751,33.3274,33.2676,33.305,68360.0
2016-04-27 12:25:00,44.61,44.61,44.59,44.59,46135.0,33.3124,33.3124,33.2975,33.2975,46135.0
2016-04-27 12:30:00,44.6,44.62,44.59,44.61,123391.0,33.305,33.3199,33.2975,33.3124,123391.0
2016-04-27 12:35:00,44.61,44.61,44.6,44.6,27673.0,33.3124,33.3124,33.305,33.305,27673.0
2016-04-27 12:40:00,44.61,44.61,44.57,44.57,57253.0,33.3124,33.3124,33.2826,33.2826,57253.0
2016-04-27 12:45:00,44.57,44.59,44.56,44.56,124521.0,33.2826,33.2975,33.2751,33.2751,124521.0
2016-04-27 12:50:00,44.57,44.6,44.57,44.59,28880.0,33.2826,33.305,33.2826,33.2975,28880.0
2016-04-27 12:55:00,44.59,44.6,44.58,44.6,54755.0,33.2975,33.305,33.29,33.305,54755.0
2016-04-27 13:00:00,44.6,44.61,44.52,44.53,63328.0,33.305,33.3124,33.2452,33.2527,63328.0
2016-04-27 13:05:00,44.52,44.52,44.46,44.48,94794.0,33.2452,33.2452,33.2004,33.2154,94794.0
2016-04-27 13:10:00,44.47,44.48,44.43,44.45,62030.0,33.2079,33.2154,33.178,33.193,62030.0
2016-04-27 13:15:00,44.44,44.45,44.42,44.43,78677.0,33.1855,33.193,33.1706,33.178,78677.0
2016-04-27 13:20:00,44.43,44.44,44.41,44.41,70413.0,33.178,33.1855,33.1631,33.1631,70413.0
2016-04-27 13:25:00,44.41,44.44,44.41,44.42,49273.0,33.1631,33.1855,33.1631,33.1706,49273.0
2016-04-27 13:30:00,44.42,44.43,44.41,44.42,59062.0,33.1706,33.178,33.1631,33.1706,59062.0
2016-04-27 13:35:00,44.42,44.43,44.41,44.42,40014.0,33.1706,33.178,33.1631,33.1706,40014.0
2016-04-27 13:40:00,44.41,44.43,44.37,44.38,100827.0,33.1631,33.178,33.1332,33.1407,100827.0
2016-04-27 13:45:00,44.38,44.42,44.38,44.4,63901.0,33.1407,33.1706,33.1407,33.1556,63901.0
2016-04-27 13:50:00,44.4,44.45,44.37,44.37,112769.0,33.1556,33.193,33.1332,33.1332,112769.0
2016-04-27 13:55:00,44.37,44.38,44.3,44.3,212403.0,33.1332,33.1407,33.0809,33.0809,212403.0
2016-04-27 14:00:00,44.32,44.34,44.25,44.29,195501.0,33.0959,33.1108,33.0436,33.0735,195501.0
2016-04-27 14:05:00,44.3,44.49,44.29,44.47,195550.0,33.0809,33.2228,33.0735,33.2079,195550.0
2016-04-27 14:10:00,44.47,44.49,44.41,44.42,95720.0,33.2079,33.2228,33.1631,33.1706,95720.0
2016-04-27 14:15:00,44.43,44.56,44.42,44.56,133863.0,33.178,33.2751,33.1706,33.2751,133863.0
2016-04-27 14:20:00,44.55,44.58,44.49,44.49,143569.0,33.2676,33.29,33.2228,33.2228,143569.0
2016-04-27 14:25:00,44.49,44.54,44.49,44.54,172653.0,33.2228,33.2602,33.2228,33.2602,172653.0
2016-04-27 14:30:00,44.54,44.55,44.49,44.5,103269.0,33.2602,33.2676,33.2228,33.2303,103269.0
2016-04-27 14:35:00,44.5,44.52,44.49,44.5,85886.0,33.2303,33.2452,33.2228,33.2303,85886.0
2016-04-27 14:40:00,44.5,44.56,44.5,44.53,96952.0,33.2303,33.2751,33.2303,33.2527,96952.0
2016-04-27 14:45:00,44.54,44.57,44.52,44.54,58848.0,33.2602,33.2826,33.2452,33.2602,58848.0
2016-04-27 14:50:00,44.54,44.56,44.53,44.55,78081.0,33.2602,33.2751,33.2527,33.2676,78081.0
2016-04-27 14:55:00,44.55,44.57,44.51,44.51,68545.0,33.2676,33.2826,33.2378,33.2378,68545.0
2016-04-27 15:00:00,44.52,44.6,44.51,44.57,161184.0,33.2452,33.305,33.2378,33.2826,161184.0
2016-04-27 15:05:00,44.58,44.62,44.58,44.59,93552.0,33.29,33.3199,33.29,33.2975,93552.0
2016-04-27 15:10:00,44.59,44.67,44.59,44.66,215734.0,33.2975,33.3572,33.2975,33.3498,215734.0
2016-04-27 15:15:00,44.66,44.71,44.64,44.7,261209.0,33.3498,33.3871,33.3348,33.3796,261209.0
2016-04-27 15:20:00,44.71,44.73,44.68,44.72,193698.0,33.3871,33.402,33.3647,33.3946,193698.0
2016-04-27 15:25:00,44.73,44.73,44.68,44.71,220846.0,33.402,33.402,33.3647,33.3871,220846.0
2016-04-27 15:30:00,44.7,44.74,44.69,44.73,236781.0,33.3796,33.4095,33.3722,33.402,236781.0
2016-04-27 15:35:00,44.72,44.75,44.72,44.73,147555.0,33.3946,33.417,33.3946,33.402,147555.0
2016-04-27 15:40:00,44.73,44.74,44.66,44.7,343815.0,33.402,33.4095,33.3498,33.3796,343815.0
2016-04-27 15:45:00,44.71,44.74,44.69,44.73,366896.0,33.3871,33.4095,33.3722,33.402,366896.0
2016-04-27 15:50:00,44.73,44.74,44.67,44.7,391433.0,33.402,33.4095,33.3572,33.3796,391433.0
2016-04-27 15:55:00,44.7,44.71,44.65,44.69,841721.0,33.3796,33.3871,33.3423,33.3722,841721.0
2016-04-28 09:30:00,44.5,44.58,44.46,44.53,424505.0,33.2303,33.29,33.2004,33.2527,424505.0
2016-04-28 09:35:00,44.52,44.69,44.5,44.66,154379.0,33.2452,33.3722,33.2303,33.3498,154379.0
2016-04-28 09:40:00,44.68,44.68,44.58,44.6,178812.0,33.3647,33.3647,33.29,33.305,178812.0
2016-04-28 09:45:00,44.61,44.64,44.54,44.63,170656.0,33.3124,33.3348,33.2602,33.3274,170656.0
2016-04-28 09:50:00,44.62,44.65,44.58,44.64,152958.0,33.3199,33.3423,33.29,33.3348,152958.0
2016-04-28 09:55:00,44.65,44.7,44.64,44.7,190668.0,33.3423,33.3796,33.3348,33.3796,190668.0
2016-04-28 10:00:00,44.7,44.79,44.69,44.77,211545.0,33.3796,33.4469,33.3722,33.4319,211545.0
2016-04-28 10:05:00,44.78,44.83,44.77,44.82,264026.0,33.4394,33.4767,33.4319,33.4693,264026.0
2016-04-28 10:10:00,44.82,44.85,44.72,44.73,166955.0,33.4693,33.4917,33.3946,33.402,166955.0
2016-04-28 10:15:00,44.72,44.73,44.6,44.6,124789.0,33.3946,33.402,33.305,33.305,124789.0
2016-04-28 10:20:00,44.6,44.67,44.59,44.65,185445.0,33.305,33.3572,33.2975,33.3423,185445.0
2016-04-28 10:25:00,44.65,44.68,44.61,44.63,198422.0,33.3423,33.3647,33.3124,33.3274,198422.0
2016-04-28 10:30:00,44.62,44.69,44.62,44.68,130614.0,33.3199,33.3722,33.3199,33.3647,130614.0
2016-04-28 10:35:00,44.67,44.7,44.64,44.69,105285.0,33.3572,33.3796,33.3348,33.3722,105285.0
2016-04-28 10:40:00,44.7,44.78,44.68,44.78,96388.0,33.3796,33.4394,33.3647,33.4394,96388.0
2016-04-28 10:45:00,44.78,44.8,44.75,44.8,99648.0,33.4394,33.4543,33.417,33.4543,99648.0
2016-04-28 10:50:00,44.79,44.84,44.79,44.84,312778.0,33.4469,33.4842,33.4469,33.4842,312778.0
2016-04-28 10:55:00,44.84,44.84,44.76,44.8,145025.0,33.4842,33.4842,33.4244,33.4543,145025.0
2016-04-28 11:00:00,44.81,44.84,44.79,44.84,139738.0,33.4618,33.4842,33.4469,33.4842,139738.0
2016-04-28 11:05:00,44.84,44.84,44.81,44.82,62820.0,33.4842,33.4842,33.4618,33.4693,62820.0
2016-04-28 11:10:00,44.81,44.83,44.79,44.82,73696.0,33.4618,33.4767,33.4469,33.4693,73696.0
2016-04-28 11:15:00,44.82,44.84,44.82,44.84,53410.0,33.4693,33.4842,33.4693,33.4842,53410.0
2016-04-28 11:20:00,44.84,44.87,44.81,44.84,140477.0,33.4842,33.5066,33.4618,33.4842,140477.0
2016-04-28 11:25:00,44.84,44.89,44.83,44.89,79061.0,33.4842,33.5215,33.4767,33.5215,79061.0
2016-04-28 11:30:00,44.89,44.9,44.87,44.9,92472.0,33.5215,33.529,33.5066,33.529,92472.0
2016-04-28 11:35:00,44.89,44.9,44.83,44.84,54444.0,33.5215,33.529,33.4767,33.4842,54444.0
2016-04-28 11:40:00,44.84,44.85,44.79,44.84,51180.0,33.4842,33.4917,33.4469,33.4842,51180.0
2016-04-28 11:45:00,44.84,44.85,44.8,44.8,28189.0,33.4842,33.4917,33.4543,33.4543,28189.0
2016-04-28 11:50:00,44.8,44.82,44.77,44.78,53685.0,33.4543,33.4693,33.4319,33.4394,53685.0
2016-04-28 11:55:00,44.78,44.78,44.75,44.75,65851.0,33.4394,33.4394,33.417,33.417,65851.0
2016-04-28 12:00:00,44.76,44.8,44.75,44.76,56593.0,33.4244,33.4543,33.417,33.4244,56593.0
2016-04-28 12:05:00,44.76,44.81,44.76,44.8,37621.0,33.4244,33.4618,33.4244,33.4543,37621.0
2016-04-28 12:10:00,44.8,44.86,44.8,44.82,59130.0,33.4543,33.4991,33.4543,33.4693,59130.0
2016-04-28 12:15:00,44.81,44.82,44.8,44.81,35368.0,33.4618,33.4693,33.4543,33.4618,35368.0
2016-04-28 12:20:00,44.81,44.84,44.81,44.84,87063.0,33.4618,33.4842,33.4618,33.4842,87063.0
2016-04-28 12:25:00,44.84,44.86,44.82,44.84,104748.0,33.4842,33.4991,33.4693,33.4842,104748.0
2016-04-28 12:30:00,44.84,44.89,44.82,44.88,81088.0,33.4842,33.5215,33.4693,33.5141,81088.0
2016-04-28 12:35:00,44.88,44.88,44.85,44.88,96190.0,33.5141,33.5141,33.4917,33.5141,96190.0
2016-04-28 12:40:00,44.88,44.89,44.85,44.89,66382.0,33.5141,33.5215,33.4917,33.5215,66382.0
2016-04-28 12:45:00,44.88,44.89,44.86,44.87,53133.0,33.5141,33.5215,33.4991,33.5066,53133.0
2016-04-28 12:50:00,44.87,44.88,44.83,44.84,55742.0,33.5066,33.5141,33.4767,33.4842,55742.0
2016-04-28 12:55:00,44.85,44.87,44.83,44.84,54686.0,33.4917,33.5066,33.4767,33.4842,54686.0
2016-04-28 13:00:00,44.84,44.86,44.8,44.81,54197.0,33.4842,33.4991,33.4543,33.4618,54197.0
2016-04-28 13:05:00,44.81,44.84,44.79,44.81,48108.0,33.4618,33.4842,33.4469,33.4618,48108.0
2016-04-28 13:10:00,44.8,44.81,44.77,44.79,35141.0,33.4543,33.4618,33.4319,33.4469,35141.0
2016-04-28 13:15:00,44.79,44.79,44.74,44.74,107663.0,33.4469,33.4469,33.4095,33.4095,107663.0
2016-04-28 13:20:00,44.74,44.77,44.72,44.76,80370.0,33.4095,33.4319,33.3946,33.4244,80370.0
2016-04-28 13:25:00,44.76,44.77,44.75,44.76,79685.0,33.4244,33.4319,33.417,33.4244,79685.0
2016-04-28 13:30:00,44.76,44.85,44.75,44.84,104515.0,33.4244,33.4917,33.417,33.4842,104515.0
2016-04-28 13:35:00,44.84,44.85,44.82,44.83,41352.0,33.4842,33.4917,33.4693,33.4767,41352.0
2016-04-28 13:40:00,44.82,44.83,44.79,44.79,70114.0,33.4693,33.4767,33.4469,33.4469,70114.0
2016-04-28 13:45:00,44.79,44.8,44.79,44.8,55105.0,33.4469,33.4543,33.4469,33.4543,55105.0
2016-04-28 13:50:00,44.79,44.83,44.79,44.8,75717.0,33.4469,33.4767,33.4469,33.4543,75717.0
2016-04-28 13:55:00,44.8,44.81,44.78,44.8,59630.0,33.4543,33.4618,33.4394,33.4543,59630.0
2016-04-28 14:00:00,44.79,44.8,44.76,44.8,86095.0,33.4469,33.4543,33.4244,33.4543,86095.0
2016-04-28 14:05:00,44.79,44.8,44.77,44.78,60486.0,33.4469,33.4543,33.4319,33.4394,60486.0
2016-04-28 14:10:00,44.77,44.8,44.75,44.76,80873.0,33.4319,33.4543,33.417,33.4244,80873.0
2016-04-28 14:15:00,44.76,44.77,44.75,44.77,43835.0,33.4244,33.4319,33.417,33.4319,43835.0
2016-04-28 14:20:00,44.77,44.8,44.76,44.8,77631.0,33.4319,33.4543,33.4244,33.4543,77631.0
2016-04-28 14:25:00,44.8,44.8,44.77,44.8,87419.0,33.4543,33.4543,33.4319,33.4543,87419.0
2016-04-28 14:30:00,44.79,44.8,44.77,44.78,98113.0,33.4469,33.4543,33.4319,33.4394,98113.0
2016-04-28 14:35:00,44.78,44.78,44.73,44.73,88428.0,33.4394,33.4394,33.402,33.402,88428.0
2016-04-28 14:40:00,44.73,44.77,44.72,44.76,84930.0,33.402,33.4319,33.3946,33.4244,84930.0
2016-04-28 14:45:00,44.76,44.76,44.72,44.73,49718.0,33.4244,33.4244,33.3946,33.402,49718.0
2016-04-28 14:50:00,44.73,44.78,44.72,44.73,76830.0,33.402,33.4394,33.3946,33.402,76830.0
2016-04-28 14:55:00,44.73,44.8,44.73,44.79,117842.0,33.402,33.4543,33.402,33.4469,117842.0
2016-04-28 15:00:00,44.8,44.8,44.77,44.79,128434.0,33.4543,33.4543,33.4319,33.4469,128434.0
2016-04-28 15:05:00,44.79,44.79,44.76,44.76,159478.0,33.4469,33.4469,33.4244,33.4244,159478.0
2016-04-28 15:10:00,44.76,44.76,44.68,44.68,234668.0,33.4244,33.4244,33.3647,33.3647,234668.0
2016-04-28 15:15:00,44.68,44.69,44.63,44.66,192678.0,33.3647,33.3722,33.3274,33.3498,192678.0
2016-04-28 15:20:00,44.65,44.68,44.65,44.68,95588.0,33.3423,33.3647,33.3423,33.3647,95588.0
2016-04-28 15:25:00,44.67,44.68,44.61,44.64,141538.0,33.3572,33.3647,33.3124,33.3348,141538.0
2016-04-28 15:30:00,44.64,44.69,44.63,44.68,159958.0,33.3348,33.3722,33.3274,33.3647,159958.0
2016-04-28 15:35:00,44.68,44.68,44.61,44.63,157318.0,33.3647,33.3647,33.3124,33.3274,157318.0
2016-04-28 15:40:00,44.63,44.67,44.61,44.61,158849.0,33.3274,33.3572,33.3124,33.3124,158849.0
2016-04-28 15:45:00,44.62,44.66,44.59,44.59,222024.0,33.3199,33.3498,33.2975,33.2975,222024.0
2016-04-28 15:50:00,44.59,44.61,44.54,44.59,257997.0,33.2975,33.3124,33.2602,33.2975,257997.0
2016-04-28 15:55:00,44.58,44.67,44.54,44.67,691219.0,33.29,33.3572,33.2602,33.3572,691219.0
2016-04-29 09:30:00,44.53,44.72,44.5,44.63,305803.0,33.2527,33.3946,33.2303,33.3274,305803.0
2016-04-29 09:35:00,44.63,44.7,44.59,44.68,95769.0,33.3274,33.3796,33.2975,33.3647,95769.0
2016-04-29 09:40:00,44.69,44.74,44.67,44.71,78378.0,33.3722,33.4095,33.3572,33.3871,78378.0
2016-04-29 09:45:00,44.71,44.71,44.64,44.67,102809.0,33.3871,33.3871,33.3348,33.3572,102809.0
2016-04-29 09:50:00,44.66,44.67,44.58,44.6,263665.0,33.3498,33.3572,33.29,33.305,263665.0
2016-04-29 09:55:00,44.6,44.69,44.56,44.69,110618.0,33.305,33.3722,33.2751,33.3722,110618.0
2016-04-29 10:00:00,44.68,44.71,44.63,44.71,119188.0,33.3647,33.3871,33.3274,33.3871,119188.0
2016-04-29 10:05:00,44.71,44.79,44.7,44.78,187327.0,33.3871,33.4469,33.3796,33.4394,187327.0
2016-04-29 10:10:00,44.77,44.78,44.63,44.72,219225.0,33.4319,33.4394,33.3274,33.3946,219225.0
2016-04-29 10:15:00,44.72,44.76,44.71,44.73,146090.0,33.3946,33.4244,33.3871,33.402,146090.0
2016-04-29 10:20:00,44.73,44.8,44.7,44.79,140621.0,33.402,33.4543,33.3796,33.4469,140621.0
2016-04-29 10:25:00,44.8,44.83,44.78,44.82,75367.0,33.4543,33.4767,33.4394,33.4693,75367.0
2016-04-29 10:30:00,44.83,44.84,44.79,44.79,114691.0,33.4767,33.4842,33.4469,33.4469,114691.0
2016-04-29 10:35:00,44.79,44.81,44.75,44.75,137974.0,33.4469,33.4618,33.417,33.417,137974.0
2016-04-29 10:40:00,44.76,44.78,44.73,44.73,73998.0,33.4244,33.4394,33.402,33.402,73998.0
2016-04-29 10:45:00,44.73,44.73,44.69,44.71,77628.0,33.402,33.402,33.3722,33.3871,77628.0
2016-04-29 10:50:00,44.71,44.72,44.67,44.68,73095.0,33.3871,33.3946,33.3572,33.3647,73095.0
2016-04-29 10:55:00,44.68,44.71,44.65,44.66,71218.0,33.3647,33.3871,33.3423,33.3498,71218.0
2016-04-29 11:00:00,44.66,44.69,44.64,44.69,67196.0,33.3498,33.3722,33.3348,33.3722,67196.0
2016-04-29 11:05:00,44.69,44.72,44.66,44.7,69451.0,33.3722,33.3946,33.3498,33.3796,69451.0
2016-04-29 11:10:00,44.7,44.74,44.69,44.73,62599.0,33.3796,33.4095,33.3722,33.402,62599.0
2016-04-29 11:15:00,44.74,44.75,44.71,44.71,67739.0,33.4095,33.417,33.3871,33.3871,67739.0
2016-04-29 11:20:00,44.71,44.73,44.68,44.69,180623.0,33.3871,33.402,33.3647,33.3722,180623.0
2016-04-29 11:25:00,44.69,44.7,44.66,44.68,70616.0,33.3722,33.3796,33.3498,33.3647,70616.0
2016-04-29 11:30:00,44.69,44.7,44.66,44.69,137426.0,33.3722,33.3796,33.3498,33.3722,137426.0
2016-04-29 11:35:00,44.69,44.71,44.66,44.68,107845.0,33.3722,33.3871,33.3498,33.3647,107845.0
2016-04-29 11:40:00,44.67,44.69,44.64,44.68,100559.0,33.3572,33.3722,33.3348,33.3647,100559.0
2016-04-29 11:45:00,44.67,44.69,44.64,44.68,64070.0,33.3572,33.3722,33.3348,33.3647,64070.0
2016-04-29 11:50:00,44.68,44.7,44.64,44.65,77276.0,33.3647,33.3796,33.3348,33.3423,77276.0
2016-04-29 11:55:00,44.65,44.68,44.65,44.67,108756.0,33.3423,33.3647,33.3423,33.3572,108756.0
2016-04-29 12:00:00,44.67,44.67,44.62,44.63,72722.0,33.3572,33.3572,33.3199,33.3274,72722.0
2016-04-29 12:05:00,44.63,44.66,44.63,44.66,97250.0,33.3274,33.3498,33.3274,33.3498,97250.0
2016-04-29 12:10:00,44.66,44.67,44.65,44.65,119900.0,33.3498,33.3572,33.3423,33.3423,119900.0
2016-04-29 12:15:00,44.65,44.7,44.63,44.69,54415.0,33.3423,33.3796,33.3274,33.3722,54415.0
2016-04-29 12:20:00,44.68,44.69,44.66,44.66,60261.0,33.3647,33.3722,33.3498,33.3498,60261.0
2016-04-29 12:25:00,44.66,44.68,44.62,44.63,54703.0,33.3498,33.3647,33.3199,33.3274,54703.0
2016-04-29 12:30:00,44.64,44.69,44.62,44.69,77871.0,33.3348,33.3722,33.3199,33.3722,77871.0
2016-04-29 12:35:00,44.68,44.68,44.65,44.66,47417.0,33.3647,33.3647,33.3423,33.3498,47417.0
2016-04-29 12:40:00,44.66,44.68,44.64,44.65,76665.0,33.3498,33.3647,33.3348,33.3423,76665.0
2016-04-29 12:45:00,44.65,44.67,44.65,44.66,30248.0,33.3423,33.3572,33.3423,33.3498,30248.0
2016-04-29 12:50:00,44.66,44.67,44.62,44.63,75270.0,33.3498,33.3572,33.3199,33.3274,75270.0
2016-04-29 12:55:00,44.62,44.64,44.57,44.57,105549.0,33.3199,33.3348,33.2826,33.2826,105549.0
2016-04-29 13:00:00,44.57,44.58,44.56,44.57,30389.0,33.2826,33.29,33.2751,33.2826,30389.0
2016-04-29 13:05:00,44.57,44.64,44.57,44.63,50739.0,33.2826,33.3348,33.2826,33.3274,50739.0
2016-04-29 13:10:00,44.63,44.67,44.61,44.66,46275.0,33.3274,33.3572,33.3124,33.3498,46275.0
2016-04-29 13:15:00,44.66,44.67,44.63,44.65,59291.0,33.3498,33.3572,33.3274,33.3423,59291.0
2016-04-29 13:20:00,44.65,44.66,44.62,44.65,45649.0,33.3423,33.3498,33.3199,33.3423,45649.0
2016-04-29 13:25:00,44.64,44.65,44.61,44.61,35999.0,33.3348,33.3423,33.3124,33.3124,35999.0
2016-04-29 13:30:00,44.62,44.62,44.57,44.59,56243.0,33.3199,33.3199,33.2826,33.2975,56243.0
2016-04-29 13:35:00,44.59,44.61,44.57,44.59,129349.0,33.2975,33.3124,33.2826,33.2975,129349.0
2016-04-29 13:40:00,44.59,44.59,44.55,44.55,56451.0,33.2975,33.2975,33.2676,33.2676,56451.0
2016-04-29 13:45:00,44.55,44.56,44.52,44.54,82168.0,33.2676,33.2751,33.2452,33.2602,82168.0
2016-04-29 13:50:00,44.54,44.55,44.5,44.54,110186.0,33.2602,33.2676,33.2303,33.2602,110186.0
2016-04-29 13:55:00,44.54,44.54,44.51,44.53,50054.0,33.2602,33.2602,33.2378,33.2527,50054.0
2016-04-29 14:00:00,44.53,44.57,44.51,44.57,196186.0,33.2527,33.2826,33.2378,33.2826,196186.0
2016-04-29 14:05:00,44.57,44.57,44.5,44.51,69677.0,33.2826,33.2826,33.2303,33.2378,69677.0
2016-04-29 14:10:00,44.51,44.59,44.5,44.59,112994.0,33.2378,33.2975,33.2303,33.2975,112994.0
2016-04-29 14:15:00,44.58,44.59,44.55,44.58,84284.0,33.29,33.2975,33.2676,33.29,84284.0
2016-04-29 14:20:00,44.6,44.6,44.56,44.59,57401.0,33.305,33.305,33.2751,33.2975,57401.0
2016-04-29 14:25:00,44.59,44.63,44.56,44.61,75209.0,33.2975,33.3274,33.2751,33.3124,75209.0
2016-04-29 14:30:00,44.61,44.62,44.56,44.58,78749.0,33.3124,33.3199,33.2751,33.29,78749.0
2016-04-29 14:35:00,44.57,44.59,44.54,44.54,80828.0,33.2826,33.2975,33.2602,33.2602,80828.0
2016-04-29 14:40:00,44.55,44.58,44.54,44.57,105627.0,33.2676,33.29,33.2602,33.2826,105627.0
2016-04-29 14:45:00,44.57,44.63,44.56,44.61,57642.0,33.2826,33.3274,33.2751,33.3124,57642.0
2016-04-29 14:50:00,44.6,44.61,44.55,44.58,74174.0,33.305,33.3124,33.2676,33.29,74174.0
2016-04-29 14:55:00,44.58,44.61,44.55,44.58,60345.0,33.29,33.3124,33.2676,33.29,60345.0
2016-04-29 15:00:00,44.57,44.62,44.56,44.57,85260.0,33.2826,33.3199,33.2751,33.2826,85260.0
2016-04-29 15:05:00,44.57,44.65,44.56,44.62,129567.0,33.2826,33.3423,33.2751,33.3199,129567.0
2016-04-29 15:10:00,44.63,44.64,44.6,44.6,69523.0,33.3274,33.3348,33.305,33.305,69523.0
2016-04-29 15:15:00,44.6,44.63,44.59,44.59,64844.0,33.305,33.3274,33.2975,33.2975,64844.0
2016-04-29 15:20:00,44.59,44.66,44.58,44.62,77957.0,33.2975,33.3498,33.29,33.3199,77957.0
2016-04-29 15:25:00,44.62,44.65,44.6,44.64,87569.0,33.3199,33.3423,33.305,33.3348,87569.0
2016-04-29 15:30:00,44.64,44.73,44.63,44.7,124317.0,33.3348,33.402,33.3274,33.3796,124317.0
2016-04-29 15:35:00,44.69,44.71,44.66,44.69,111448.0,33.3722,33.3871,33.3498,33.3722,111448.0
2016-04-29 15:40:00,44.69,44.77,44.68,44.75,162640.0,33.3722,33.4319,33.3647,33.417,162640.0
2016-04-29 15:45:00,44.76,44.86,44.76,44.8,351464.0,33.4244,33.4991,33.4244,33.4543,351464.0
2016-04-29 15:50:00,44.8,44.81,44.74,44.8,268534.0,33.4543,33.4618,33.4095,33.4543,268534.0
2016-04-29 15:55:00,44.8,44.81,44.72,44.8,711514.0,33.4543,33.4618,33.3946,33.4543,711514.0
2016-05-02 09:30:00,44.57,44.89,44.54,44.89,616593.0,33.2826,33.5215,33.2602,33.5215,616593.0
2016-05-02 09:35:00,44.89,45.17,44.88,45.13,422597.0,33.5215,33.7306,33.5141,33.7007,422597.0
2016-05-02 09:40:00,45.12,45.19,45.1,45.12,141506.0,33.6933,33.7455,33.6783,33.6933,141506.0
2016-05-02 09:45:00,45.11,45.17,45.07,45.16,160115.0,33.6858,33.7306,33.6559,33.7231,160115.0
2016-05-02 09:50:00,45.15,45.16,45.07,45.09,147749.0,33.7157,33.7231,33.6559,33.6709,147749.0
2016-05-02 09:55:00,45.09,45.13,45.05,45.07,90728.0,33.6709,33.7007,33.641,33.6559,90728.0
2016-05-02 10:00:00,45.08,45.09,45.01,45.05,142393.0,33.6634,33.6709,33.6111,33.641,142393.0
2016-05-02 10:05:00,45.05,45.09,45.0,45.01,97957.0,33.641,33.6709,33.6037,33.6111,97957.0
2016-05-02 10:10:00,45.01,45.01,44.93,44.95,143921.0,33.6111,33.6111,33.5514,33.5663,143921.0
2016-05-02 10:15:00,44.95,44.97,44.9,44.91,182607.0,33.5663,33.5813,33.529,33.5365,182607.0
2016-05-02 10:20:00,44.91,44.96,44.88,44.93,130075.0,33.5365,33.5738,33.5141,33.5514,130075.0
2016-05-02 10:25:00,44.93,44.96,44.91,44.96,122146.0,33.5514,33.5738,33.5365,33.5738,122146.0
2016-05-02 10:30:00,44.95,44.98,44.92,44.93,118881.0,33.5663,33.5887,33.5439,33.5514,118881.0
2016-05-02 10:35:00,44.93,44.95,44.88,44.9,221143.0,33.5514,33.5663,33.5141,33.529,221143.0
2016-05-02 10:40:00,44.9,44.9,44.85,44.86,76428.0,33.529,33.529,33.4917,33.4991,76428.0
2016-05-02 10:45:00,44.86,44.87,44.82,44.82,96257.0,33.4991,33.5066,33.4693,33.4693,96257.0
2016-05-02 10:50:00,44.83,44.83,44.68,44.7,202069.0,33.4767,33.4767,33.3647,33.3796,202069.0
2016-05-02 10:55:00,44.7,44.76,44.69,44.74,119159.0,33.3796,33.4244,33.3722,33.4095,119159.0
2016-05-02 11:00:00,44.74,44.76,44.72,44.73,103333.0,33.4095,33.4244,33.3946,33.402,103333.0
2016-05-02 11:05:00,44.73,44.74,44.7,44.7,97555.0,33.402,33.4095,33.3796,33.3796,97555.0
2016-05-02 11:10:00,44.71,44.75,44.68,44.7,152376.0,33.3871,33.417,33.3647,33.3796,152376.0
2016-05-02 11:15:00,44.69,44.72,44.67,44.71,58095.0,33.3722,33.3946,33.3572,33.3871,58095.0
2016-05-02 11:20:00,44.71,44.77,44.7,44.77,55881.0,33.3871,33.4319,33.3796,33.4319,55881.0
2016-05-02 11:25:00,44.77,44.77,44.72,44.75,102970.0,33.4319,33.4319,33.3946,33.417,102970.0
2016-05-02 11:30:00,44.76,44.76,44.72,44.76,86883.0,33.4244,33.4244,33.3946,33.4244,86883.0
2016-05-02 11:35:00,44.75,44.76,44.72,44.75,68428.0,33.417,33.4244,33.3946,33.417,68428.0
2016-05-02 11:40:00,44.75,44.81,44.75,44.76,72854.0,33.417,33.4618,33.417,33.4244,72854.0
2016-05-02 11:45:00,44.77,44.78,44.69,44.71,139490.0,33.4319,33.4394,33.3722,33.3871,139490.0
2016-05-02 11:50:00,44.72,44.78,44.68,44.77,142325.0,33.3946,33.4394,33.3647,33.4319,142325.0
2016-05-02 11:55:00,44.76,44.8,44.76,44.79,103019.0,33.4244,33.4543,33.4244,33.4469,103019.0
2016-05-02 12:00:00,44.79,44.8,44.77,44.78,47085.0,33.4469,33.4543,33.4319,33.4394,47085.0
2016-05-02 12:05:00,44.78,44.8,44.77,44.8,59794.0,33.4394,33.4543,33.4319,33.4543,59794.0
2016-05-02 12:10:00,44.79,44.8,44.79,44.8,34676.0,33.4469,33.4543,33.4469,33.4543,34676.0
2016-05-02 12:15:00,44.79,44.82,44.79,44.82,53827.0,33.4469,33.4693,33.4469,33.4693,53827.0
2016-05-02 12:20:00,44.82,44.86,44.81,44.85,105725.0,33.4693,33.4991,33.4618,33.4917,105725.0
2016-05-02 12:25:00,44.85,44.85,44.84,44.85,36089.0,33.4917,33.4917,33.4842,33.4917,36089.0
2016-05-02 12:30:00,44.85,44.92,44.84,44.92,127140.0,33.4917,33.5439,33.4842,33.5439,127140.0
2016-05-02 12:35:00,44.92,44.93,44.88,44.9,110385.0,33.5439,33.5514,33.5141,33.529,110385.0
2016-05-02 12:40:00,44.9,44.94,44.89,44.94,64113.0,33.529,33.5589,33.5215,33.5589,64113.0
2016-05-02 12:45:00,44.94,44.95,44.93,44.95,69554.0,33.5589,33.5663,33.5514,33.5663,69554.0
2016-05-02 12:50:00,44.95,44.99,44.94,44.98,97763.0,33.5663,33.5962,33.5589,33.5887,97763.0
2016-05-02 12:55:00,44.98,45.02,44.98,45.01,160667.0,33.5887,33.6186,33.5887,33.6111,160667.0
2016-05-02 13:00:00,45.02,45.07,45.01,45.05,137479.0,33.6186,33.6559,33.6111,33.641,137479.0
2016-05-02 13:05:00,45.05,45.06,45.02,45.03,94273.0,33.641,33.6485,33.6186,33.6261,94273.0
2016-05-02 13:10:00,45.03,45.06,45.03,45.05,55411.0,33.6261,33.6485,33.6261,33.641,55411.0
2016-05-02 13:15:00,45.05,45.06,45.01,45.02,75553.0,33.641,33.6485,33.6111,33.6186,75553.0
2016-05-02 13:20:00,45.01,45.02,44.98,45.02,132262.0,33.6111,33.6186,33.5887,33.6186,132262.0
2016-05-02 13:25:00,45.02,45.07,45.01,45.07,110382.0,33.6186,33.6559,33.6111,33.6559,110382.0
2016-05-02 13:30:00,45.07,45.09,45.06,45.08,61637.0,33.6559,33.6709,33.6485,33.6634,61637.0
2016-05-02 13:35:00,45.07,45.12,45.07,45.1,157273.0,33.6559,33.6933,33.6559,33.6783,157273.0
2016-05-02 13:40:00,45.1,45.12,45.09,45.11,176637.0,33.6783,33.6933,33.6709,33.6858,176637.0
2016-05-02 13:45:00,45.11,45.12,45.03,45.05,150103.0,33.6858,33.6933,33.6261,33.641,150103.0
2016-05-02 13:50:00,45.06,45.09,45.05,45.06,98243.0,33.6485,33.6709,33.641,33.6485,98243.0
2016-05-02 13:55:00,45.07,45.1,45.02,45.02,248140.0,33.6559,33.6783,33.6186,33.6186,248140.0
2016-05-02 14:00:00,45.02,45.09,45.02,45.09,78288.0,33.6186,33.6709,33.6186,33.6709,78288.0
2016-05-02 14:05:00,45.09,45.11,45.08,45.1,114782.0,33.6709,33.6858,33.6634,33.6783,114782.0
2016-05-02 14:10:00,45.09,45.11,45.05,45.06,61385.0,33.6709,33.6858,33.641,33.6485,61385.0
2016-05-02 14:15:00,45.05,45.09,45.05,45.05,78787.0,33.641,33.6709,33.641,33.641,78787.0
2016-05-02 14:20:00,45.05,45.09,45.04,45.09,86752.0,33.641,33.6709,33.6335,33.6709,86752.0
2016-05-02 14:25:00,45.09,45.1,45.08,45.09,49148.0,33.6709,33.6783,33.6634,33.6709,49148.0
2016-05-02 14:30:00,45.09,45.12,45.08,45.1,90479.0,33.6709,33.6933,33.6634,33.6783,90479.0
2016-05-02 14:35:00,45.1,45.1,45.03,45.06,164936.0,33.6783,33.6783,33.6261,33.6485,164936.0
2016-05-02 14:40:00,45.05,45.08,45.05,45.08,49442.0,33.641,33.6634,33.641,33.6634,49442.0
2016-05-02 14:45:00,45.08,45.11,45.07,45.1,142749.0,33.6634,33.6858,33.6559,33.6783,142749.0
2016-05-02 14:50:00,45.1,45.12,45.08,45.08,109833.0,33.6783,33.6933,33.6634,33.6634,109833.0
2016-05-02 14:55:00,45.09,45.1,45.06,45.08,120391.0,33.6709,33.6783,33.6485,33.6634,120391.0
2016-05-02 15:00:00,45.08,45.1,45.06,45.09,77268.0,33.6634,33.6783,33.6485,33.6709,77268.0
2016-05-02 15:05:00,45.09,45.1,45.08,45.09,105745.0,33.6709,33.6783,33.6634,33.6709,105745.0
2016-05-02 15:10:00,45.09,45.13,45.08,45.12,101469.0,33.6709,33.7007,33.6634,33.6933,101469.0
2016-05-02 15:15:00,45.13,45.14,45.09,45.11,175049.0,33.7007,33.7082,33.6709,33.6858,175049.0
2016-05-02 15:20:00,45.1,45.12,45.08,45.09,122591.0,33.6783,33.6933,33.6634,33.6709,122591.0
2016-05-02 15:25:00,45.09,45.11,45.08,45.1,108080.0,33.6709,33.6858,33.6634,33.6783,108080.0
2016-05-02 15:30:00,45.11,45.11,45.07,45.07,131088.0,33.6858,33.6858,33.6559,33.6559,131088.0
2016-05-02 15:35:00,45.08,45.08,45.02,45.02,153211.0,33.6634,33.6634,33.6186,33.6186,153211.0
2016-05-02 15:40:00,45.03,45.07,45.01,45.04,276542.0,33.6261,33.6559,33.6111,33.6335,276542.0
2016-05-02 15:45:00,45.05,45.06,45.0,45.0,239393.0,33.641,33.6485,33.6037,33.6037,239393.0
2016-05-02 15:50:00,45.01,45.01,44.98,44.99,266948.0,33.6111,33.6111,33.5887,33.5962,266948.0
2016-05-02 15:55:00,45.0,45.01,44.96,44.99,618688.0,33.6037,33.6111,33.5738,33.5962,618688.0
2016-05-03 09:30:00,44.87,44.96,44.83,44.94,353958.0,33.5066,33.5738,33.4767,33.5589,353958.0
2016-05-03 09:35:00,44.94,45.07,44.93,45.0,192219.0,33.5589,33.6559,33.5514,33.6037,192219.0
2016-05-03 09:40:00,44.99,44.99,44.86,44.87,106546.0,33.5962,33.5962,33.4991,33.5066,106546.0
2016-05-03 09:45:00,44.88,44.95,44.87,44.93,96299.0,33.5141,33.5663,33.5066,33.5514,96299.0
2016-05-03 09:50:00,44.92,44.99,44.91,44.91,114524.0,33.5439,33.5962,33.5365,33.5365,114524.0
2016-05-03 09:55:00,44.9,44.96,44.87,44.92,149316.0,33.529,33.5738,33.5066,33.5439,149316.0
2016-05-03 10:00:00,44.92,44.97,44.88,44.96,125228.0,33.5439,33.5813,33.5141,33.5738,125228.0
2016-05-03 10:05:00,44.96,45.01,44.9,45.01,130968.0,33.5738,33.6111,33.529,33.6111,130968.0
2016-05-03 10:10:00,45.01,45.02,44.95,44.96,103998.0,33.6111,33.6186,33.5663,33.5738,103998.0
2016-05-03 10:15:00,44.96,44.98,44.91,44.95,82118.0,33.5738,33.5887,33.5365,33.5663,82118.0
2016-05-03 10:20:00,44.96,44.98,44.9,44.94,76050.0,33.5738,33.5887,33.529,33.5589,76050.0
2016-05-03 10:25:00,44.93,44.94,44.89,44.93,120097.0,33.5514,33.5589,33.5215,33.5514,120097.0
2016-05-03 10:30:00,44.92,44.93,44.82,44.84,120756.0,33.5439,33.5514,33.4693,33.4842,120756.0
2016-05-03 10:35:00,44.84,44.92,44.84,44.89,65178.0,33.4842,33.5439,33.4842,33.5215,65178.0
2016-05-03 10:40:00,44.89,44.91,44.85,44.87,68206.0,33.5215,33.5365,33.4917,33.5066,68206.0
2016-05-03 10:45:00,44.88,44.89,44.83,44.86,84251.0,33.5141,33.5215,33.4767,33.4991,84251.0
2016-05-03 10:50:00,44.86,44.88,44.81,44.83,148831.0,33.4991,33.5141,33.4618,33.4767,148831.0
2016-05-03 10:55:00,44.84,44.85,44.78,44.79,116125.0,33.4842,33.4917,33.4394,33.4469,116125.0
2016-05-03 11:00:00,44.79,44.82,44.77,44.82,203287.0,33.4469,33.4693,33.4319,33.4693,203287.0
2016-05-03 11:05:00,44.82,44.83,44.78,44.79,192604.0,33.4693,33.4767,33.4394,33.4469,192604.0
2016-05-03 11:10:00,44.78,44.86,44.78,44.82,159053.0,33.4394,33.4991,33.4394,33.4693,159053.0
2016-05-03 11:15:00,44.83,44.83,44.78,44.79,89443.0,33.4767,33.4767,33.4394,33.4469,89443.0
2016-05-03 11:20:00,44.79,44.8,44.75,44.77,107930.0,33.4469,33.4543,33.417,33.4319,107930.0
2016-05-03 11:25:00,44.77,44.77,44.71,44.72,122421.0,33.4319,33.4319,33.3871,33.3946,122421.0
2016-05-03 11:30:00,44.72,44.75,44.68,44.75,107334.0,33.3946,33.417,33.3647,33.417,107334.0
2016-05-03 11:35:00,44.75,44.79,44.72,44.78,68064.0,33.417,33.4469,33.3946,33.4394,68064.0
2016-05-03 11:40:00,44.78,44.8,44.75,44.78,81218.0,33.4394,33.4543,33.417,33.4394,81218.0
2016-05-03 11:45:00,44.78,44.81,44.76,44.78,58844.0,33.4394,33.4618,33.4244,33.4394,58844.0
2016-05-03 11:50:00,44.79,44.8,44.76,44.78,83482.0,33.4469,33.4543,33.4244,33.4394,83482.0
2016-05-03 11:55:00,44.77,44.78,44.71,44.73,137689.0,33.4319,33.4394,33.3871,33.402,137689.0
2016-05-03 12:00:00,44.72,44.74,44.68,44.73,108767.0,33.3946,33.4095,33.3647,33.402,108767.0
2016-05-03 12:05:00,44.73,44.75,44.7,44.73,98794.0,33.402,33.417,33.3796,33.402,98794.0
2016-05-03 12:10:00,44.73,44.74,44.65,44.65,198168.0,33.402,33.4095,33.3423,33.3423,198168.0
2016-05-03 12:15:00,44.66,44.69,44.65,44.66,91030.0,33.3498,33.3722,33.3423,33.3498,91030.0
2016-05-03 12:20:00,44.67,44.74,44.66,44.71,70671.0,33.3572,33.4095,33.3498,33.3871,70671.0
2016-05-03 12:25:00,44.71,44.75,44.71,44.75,49365.0,33.3871,33.417,33.3871,33.417,49365.0
2016-05-03 12:30:00,44.74,44.76,44.71,44.75,107884.0,33.4095,33.4244,33.3871,33.417,107884.0
2016-05-03 12:35:00,44.74,44.77,44.72,44.77,84599.0,33.4095,33.4319,33.3946,33.4319,84599.0
2016-05-03 12:40:00,44.77,44.8,44.76,44.8,58386.0,33.4319,33.4543,33.4244,33.4543,58386.0
2016-05-03 12:45:00,44.79,44.81,44.76,44.81,77904.0,33.4469,33.4618,33.4244,33.4618,77904.0
2016-05-03 12:50:00,44.81,44.83,44.8,44.8,76013.0,33.4618,33.4767,33.4543,33.4543,76013.0
2016-05-03 12:55:00,44.8,44.83,44.8,44.82,62188.0,33.4543,33.4767,33.4543,33.4693,62188.0
2016-05-03 13:00:00,44.81,44.84,44.8,44.83,44326.0,33.4618,33.4842,33.4543,33.4767,44326.0
2016-05-03 13:05:00,44.83,44.87,44.8,44.85,180668.0,33.4767,33.5066,33.4543,33.4917,180668.0
2016-05-03 13:10:00,44.85,44.85,44.81,44.81,53156.0,33.4917,33.4917,33.4618,33.4618,53156.0
2016-05-03 13:15:00,44.82,44.86,44.81,44.84,42172.0,33.4693,33.4991,33.4618,33.4842,42172.0
2016-05-03 13:20:00,44.84,44.87,44.84,44.86,160099.0,33.4842,33.5066,33.4842,33.4991,160099.0
2016-05-03 13:25:00,44.87,44.91,44.85,44.91,77509.0,33.5066,33.5365,33.4917,33.5365,77509.0
2016-05-03 13:30:00,44.91,44.92,44.88,44.9,71316.0,33.5365,33.5439,33.5141,33.529,71316.0
2016-05-03 13:35:00,44.9,44.92,44.86,44.89,107064.0,33.529,33.5439,33.4991,33.5215,107064.0
2016-05-03 13:40:00,44.89,44.91,44.83,44.84,91260.0,33.5215,33.5365,33.4767,33.4842,91260.0
2016-05-03 13:45:00,44.84,44.87,44.84,44.85,104551.0,33.4842,33.5066,33.4842,33.4917,104551.0
2016-05-03 13:50:00,44.85,44.88,44.85,44.86,39022.0,33.4917,33.5141,33.4917,33.4991,39022.0
2016-05-03 13:55:00,44.86,44.88,44.85,44.86,154344.0,33.4991,33.5141,33.4917,33.4991,154344.0
2016-05-03 14:00:00,44.86,44.89,44.85,44.86,102220.0,33.4991,33.5215,33.4917,33.4991,102220.0
2016-05-03 14:05:00,44.86,44.86,44.8,44.8,132712.0,33.4991,33.4991,33.4543,33.4543,132712.0
2016-05-03 14:10:00,44.8,44.81,44.76,44.77,74243.0,33.4543,33.4618,33.4244,33.4319,74243.0
2016-05-03 14:15:00,44.78,44.8,44.76,44.79,74024.0,33.4394,33.4543,33.4244,33.4469,74024.0
2016-05-03 14:20:00,44.79,44.81,44.77,44.78,118418.0,33.4469,33.4618,33.4319,33.4394,118418.0
2016-05-03 14:25:00,44.78,44.79,44.75,44.79,106172.0,33.4394,33.4469,33.417,33.4469,106172.0
2016-05-03 14:30:00,44.79,44.79,44.75,44.76,43178.0,33.4469,33.4469,33.417,33.4244,43178.0
2016-05-03 14:35:00,44.77,44.79,44.76,44.77,45507.0,33.4319,33.4469,33.4244,33.4319,45507.0
2016-05-03 14:40:00,44.77,44.78,44.73,44.77,153539.0,33.4319,33.4394,33.402,33.4319,153539.0
2016-05-03 14:45:00,44.78,44.82,44.76,44.78,82565.0,33.4394,33.4693,33.4244,33.4394,82565.0
2016-05-03 14:50:00,44.77,44.78,44.75,44.78,84925.0,33.4319,33.4394,33.417,33.4394,84925.0
2016-05-03 14:55:00,44.78,44.81,44.77,44.79,76336.0,33.4394,33.4618,33.4319,33.4469,76336.0
2016-05-03 15:00:00,44.8,44.81,44.76,44.79,165108.0,33.4543,33.4618,33.4244,33.4469,165108.0
2016-05-03 15:05:00,44.79,44.81,44.78,44.79,73041.0,33.4469,33.4618,33.4394,33.4469,73041.0
2016-05-03 15:10:00,44.79,44.8,44.71,44.72,95265.0,33.4469,33.4543,33.3871,33.3946,95265.0
2016-05-03 15:15:00,44.72,44.75,44.71,44.75,136023.0,33.3946,33.417,33.3871,33.417,136023.0
2016-05-03 15:20:00,44.75,44.76,44.71,44.74,98269.0,33.417,33.4244,33.3871,33.4095,98269.0
2016-05-03 15:25:00,44.74,44.76,44.73,44.74,121729.0,33.4095,33.4244,33.402,33.4095,121729.0
2016-05-03 15:30:00,44.74,44.76,44.69,44.7,146616.0,33.4095,33.4244,33.3722,33.3796,146616.0
2016-05-03 15:35:00,44.7,44.74,44.69,44.73,167808.0,33.3796,33.4095,33.3722,33.402,167808.0
2016-05-03 15:40:00,44.73,44.75,44.7,44.74,178487.0,33.402,33.417,33.3796,33.4095,178487.0
2016-05-03 15:45:00,44.74,44.86,44.74,44.84,229290.0,33.4095,33.4991,33.4095,33.4842,229290.0
2016-05-03 15:50:00,44.84,44.89,44.84,44.89,197967.0,33.4842,33.5215,33.4842,33.5215,197967.0
2016-05-03 15:55:00,44.89,44.9,44.82,44.85,540135.0,33.5215,33.529,33.4693,33.4917,540135.0
2016-05-04 09:30:00,44.72,44.76,44.64,44.74,275015.0,33.3946,33.4244,33.3348,33.4095,275015.0
2016-05-04 09:35:00,44.75,44.75,44.67,44.7,98399.0,33.417,33.417,33.3572,33.3796,98399.0
2016-05-04 09:40:00,44.71,44.72,44.65,44.7,145506.0,33.3871,33.3946,33.3423,33.3796,145506.0
2016-05-04 09:45:00,44.69,44.7,44.52,44.55,251077.0,33.3722,33.3796,33.2452,33.2676,251077.0
2016-05-04 09:50:00,44.54,44.6,44.51,44.52,164229.0,33.2602,33.305,33.2378,33.2452,164229.0
2016-05-04 09:55:00,44.52,44.58,44.5,44.58,159069.0,33.2452,33.29,33.2303,33.29,159069.0
2016-05-04 10:00:00,44.57,44.64,44.56,44.59,128905.0,33.2826,33.3348,33.2751,33.2975,128905.0
2016-05-04 10:05:00,44.59,44.71,44.58,44.69,99065.0,33.2975,33.3871,33.29,33.3722,99065.0
2016-05-04 10:10:00,44.69,44.81,44.69,44.76,115932.0,33.3722,33.4618,33.3722,33.4244,115932.0
2016-05-04 10:15:00,44.77,44.78,44.71,44.77,60148.0,33.4319,33.4394,33.3871,33.4319,60148.0
2016-05-04 10:20:00,44.77,44.81,44.75,44.8,104160.0,33.4319,33.4618,33.417,33.4543,104160.0
2016-05-04 10:25:00,44.8,44.86,44.78,44.86,125396.0,33.4543,33.4991,33.4394,33.4991,125396.0
2016-05-04 10:30:00,44.85,44.9,44.82,44.9,103564.0,33.4917,33.529,33.4693,33.529,103564.0
2016-05-04 10:35:00,44.9,44.91,44.85,44.87,66507.0,33.529,33.5365,33.4917,33.5066,66507.0
2016-05-04 10:40:00,44.87,44.89,44.83,44.84,75251.0,33.5066,33.5215,33.4767,33.4842,75251.0
2016-05-04 10:45:00,44.85,44.95,44.84,44.94,177295.0,33.4917,33.5663,33.4842,33.5589,177295.0
2016-05-04 10:50:00,44.94,44.94,44.9,44.92,97899.0,33.5589,33.5589,33.529,33.5439,97899.0
2016-05-04 10:55:00,44.93,44.93,44.88,44.9,81994.0,33.5514,33.5514,33.5141,33.529,81994.0
2016-05-04 11:00:00,44.9,44.9,44.84,44.88,101875.0,33.529,33.529,33.4842,33.5141,101875.0
2016-05-04 11:05:00,44.89,44.91,44.86,44.9,81276.0,33.5215,33.5365,33.4991,33.529,81276.0
2016-05-04 11:10:00,44.89,44.97,44.89,44.96,89994.0,33.5215,33.5813,33.5215,33.5738,89994.0
2016-05-04 11:15:00,44.96,44.99,44.95,44.97,71188.0,33.5738,33.5962,33.5663,33.5813,71188.0
2016-05-04 11:20:00,44.97,44.98,44.95,44.95,61288.0,33.5813,33.5887,33.5663,33.5663,61288.0
2016-05-04 11:25:00,44.95,44.97,44.93,44.95,94280.0,33.5663,33.5813,33.5514,33.5663,94280.0
2016-05-04 11:30:00,44.96,44.97,44.92,44.94,74549.0,33.5738,33.5813,33.5439,33.5589,74549.0
2016-05-04 11:35:00,44.94,44.96,44.89,44.95,114594.0,33.5589,33.5738,33.5215,33.5663,114594.0
2016-05-04 11:40:00,44.95,44.95,44.87,44.9,60771.0,33.5663,33.5663,33.5066,33.529,60771.0
2016-05-04 11:45:00,44.89,44.97,44.89,44.97,332758.0,33.5215,33.5813,33.5215,33.5813,332758.0
2016-05-04 11:50:00,44.97,45.03,44.97,45.0,181218.0,33.5813,33.6261,33.5813,33.6037,181218.0
2016-05-04 11:55:00,44.99,45.03,44.98,45.03,55767.0,33.5962,33.6261,33.5887,33.6261,55767.0
2016-05-04 12:00:00,45.03,45.04,45.02,45.04,76481.0,33.6261,33.6335,33.6186,33.6335,76481.0
2016-05-04 12:05:00,45.04,45.1,45.03,45.1,116121.0,33.6335,33.6783,33.6261,33.6783,116121.0
2016-05-04 12:10:00,45.1,45.11,45.07,45.09,101045.0,33.6783,33.6858,33.6559,33.6709,101045.0
2016-05-04 12:15:00,45.09,45.11,45.08,45.09,45453.0,33.6709,33.6858,33.6634,33.6709,45453.0
2016-05-04 12:20:00,45.09,45.1,45.07,45.09,42748.0,33.6709,33.6783,33.6559,33.6709,42748.0
2016-05-04 12:25:00,45.09,45.1,45.05,45.06,38635.0,33.6709,33.6783,33.641,33.6485,38635.0
2016-05-04 12:30:00,45.06,45.08,45.05,45.06,38164.0,33.6485,33.6634,33.641,33.6485,38164.0
2016-05-04 12:35:00,45.06,45.07,45.02,45.04,43015.0,33.6485,33.6559,33.6186,33.6335,43015.0
2016-05-04 12:40:00,45.04,45.04,45.0,45.02,39551.0,33.6335,33.6335,33.6037,33.6186,39551.0
2016-05-04 12:45:00,45.02,45.02,44.98,45.0,38289.0,33.6186,33.6186,33.5887,33.6037,38289.0
2016-05-04 12:50:00,45.0,45.0,44.93,44.97,74941.0,33.6037,33.6037,33.5514,33.5813,74941.0
2016-05-04 12:55:00,44.97,44.98,44.96,44.98,31584.0,33.5813,33.5887,33.5738,33.5887,31584.0
2016-05-04 13:00:00,44.98,44.98,44.95,44.96,68525.0,33.5887,33.5887,33.5663,33.5738,68525.0
2016-05-04 13:05:00,44.97,44.98,44.96,44.98,32848.0,33.5813,33.5887,33.5738,33.5887,32848.0
2016-05-04 13:10:00,44.98,45.0,44.97,44.97,57732.0,33.5887,33.6037,33.5813,33.5813,57732.0
2016-05-04 13:15:00,44.98,45.01,44.93,44.95,110524.0,33.5887,33.6111,33.5514,33.5663,110524.0
2016-05-04 13:20:00,44.95,44.99,44.94,44.97,20862.0,33.5663,33.5962,33.5589,33.5813,20862.0
2016-05-04 13:25:00,44.97,45.03,44.97,45.02,51784.0,33.5813,33.6261,33.5813,33.6186,51784.0
2016-05-04 13:30:00,45.03,45.03,45.0,45.02,39286.0,33.6261,33.6261,33.6037,33.6186,39286.0
2016-05-04 13:35:00,45.03,45.05,45.01,45.04,62792.0,33.6261,33.641,33.6111,33.6335,62792.0
2016-05-04 13:40:00,45.05,45.05,45.02,45.03,46598.0,33.641,33.641,33.6186,33.6261,46598.0
2016-05-04 13:45:00,45.03,45.04,45.0,45.02,63443.0,33.6261,33.6335,33.6037,33.6186,63443.0
2016-05-04 13:50:00,45.02,45.07,45.0,45.03,68137.0,33.6186,33.6559,33.6037,33.6261,68137.0
2016-05-04 13:55:00,45.02,45.03,45.0,45.01,60914.0,33.6186,33.6261,33.6037,33.6111,60914.0
2016-05-04 14:00:00,45.02,45.03,45.0,45.01,53996.0,33.6186,33.6261,33.6037,33.6111,53996.0
2016-05-04 14:05:00,45.01,45.03,45.0,45.03,77782.0,33.6111,33.6261,33.6037,33.6261,77782.0
2016-05-04 14:10:00,45.03,45.03,45.01,45.01,42075.0,33.6261,33.6261,33.6111,33.6111,42075.0
2016-05-04 14:15:00,45.01,45.02,45.0,45.02,57306.0,33.6111,33.6186,33.6037,33.6186,57306.0
2016-05-04 14:20:00,45.02,45.02,45.0,45.0,80884.0,33.6186,33.6186,33.6037,33.6037,80884.0
2016-05-04 14:25:00,45.0,45.02,45.0,45.02,98823.0,33.6037,33.6186,33.6037,33.6186,98823.0
2016-05-04 14:30:00,45.02,45.03,45.0,45.03,127345.0,33.6186,33.6261,33.6037,33.6261,127345.0
2016-05-04 14:35:00,45.03,45.03,45.02,45.03,60434.0,33.6261,33.6261,33.6186,33.6261,60434.0
2016-05-04 14:40:00,45.03,45.07,45.03,45.03,117177.0,33.6261,33.6559,33.6261,33.6261,117177.0
2016-05-04 14:45:00,45.04,45.06,45.03,45.04,99222.0,33.6335,33.6485,33.6261,33.6335,99222.0
2016-05-04 14:50:00,45.04,45.05,45.02,45.05,52629.0,33.6335,33.641,33.6186,33.641,52629.0
2016-05-04 14:55:00,45.04,45.06,45.04,45.05,51678.0,33.6335,33.6485,33.6335,33.641,51678.0
2016-05-04 15:00:00,45.05,45.06,45.02,45.03,132776.0,33.641,33.6485,33.6186,33.6261,132776.0
2016-05-04 15:05:00,45.02,45.03,44.99,45.0,135009.0,33.6186,33.6261,33.5962,33.6037,135009.0
2016-05-04 15:10:00,44.99,45.05,44.98,45.04,100477.0,33.5962,33.641,33.5887,33.6335,100477.0
2016-05-04 15:15:00,45.04,45.07,45.03,45.06,103150.0,33.6335,33.6559,33.6261,33.6485,103150.0
2016-05-04 15:20:00,45.07,45.09,45.06,45.08,66186.0,33.6559,33.6709,33.6485,33.6634,66186.0
2016-05-04 15:25:00,45.08,45.08,45.03,45.05,107616.0,33.6634,33.6634,33.6261,33.641,107616.0
2016-05-04 15:30:00,45.05,45.05,45.02,45.05,84447.0,33.641,33.641,33.6186,33.641,84447.0
2016-05-04 15:35:00,45.04,45.07,45.04,45.05,100776.0,33.6335,33.6559,33.6335,33.641,100776.0
2016-05-04 15:40:00,45.05,45.11,45.04,45.09,136867.0,33.641,33.6858,33.6335,33.6709,136867.0
2016-05-04 15:45:00,45.09,45.09,45.06,45.08,113413.0,33.6709,33.6709,33.6485,33.6634,113413.0
2016-05-04 15:50:00,45.08,45.08,45.02,45.02,262429.0,33.6634,33.6634,33.6186,33.6186,262429.0
2016-05-04 15:55:00,45.02,45.02,44.96,44.99,390536.0,33.6186,33.6186,33.5738,33.5962,390536.0
2016-05-05 09:30:00,44.93,45.16,44.88,45.14,343198.0,33.5514,33.7231,33.5141,33.7082,343198.0
2016-05-05 09:35:00,45.15,45.49,45.15,45.48,275406.0,33.7157,33.9696,33.7157,33.9621,275406.0
2016-05-05 09:40:00,45.48,45.48,45.29,45.33,287771.0,33.9621,33.9621,33.8202,33.8501,287771.0
2016-05-05 09:45:00,45.34,45.37,45.21,45.23,165748.0,33.8576,33.88,33.7605,33.7754,165748.0
2016-05-05 09:50:00,45.22,45.25,45.2,45.22,96514.0,33.768,33.7904,33.753,33.768,96514.0
2016-05-05 09:55:00,45.22,45.23,45.12,45.13,122462.0,33.768,33.7754,33.6933,33.7007,122462.0
2016-05-05 10:00:00,45.12,45.16,45.1,45.16,97297.0,33.6933,33.7231,33.6783,33.7231,97297.0
2016-05-05 10:05:00,45.15,45.16,45.11,45.12,68175.0,33.7157,33.7231,33.6858,33.6933,68175.0
2016-05-05 10:10:00,45.11,45.13,45.06,45.09,99653.0,33.6858,33.7007,33.6485,33.6709,99653.0
2016-05-05 10:15:00,45.1,45.16,45.08,45.09,87652.0,33.6783,33.7231,33.6634,33.6709,87652.0
2016-05-05 10:20:00,45.1,45.18,45.07,45.13,104720.0,33.6783,33.7381,33.6559,33.7007,104720.0
2016-05-05 10:25:00,45.14,45.18,45.11,45.13,110314.0,33.7082,33.7381,33.6858,33.7007,110314.0
2016-05-05 10:30:00,45.13,45.16,45.09,45.13,68314.0,33.7007,33.7231,33.6709,33.7007,68314.0
2016-05-05 10:35:00,45.13,45.13,45.05,45.05,102784.0,33.7007,33.7007,33.641,33.641,102784.0
2016-05-05 10:40:00,45.05,45.09,45.05,45.05,59296.0,33.641,33.6709,33.641,33.641,59296.0
2016-05-05 10:45:00,45.06,45.11,45.04,45.1,106179.0,33.6485,33.6858,33.6335,33.6783,106179.0
2016-05-05 10:50:00,45.09,45.17,45.08,45.15,99941.0,33.6709,33.7306,33.6634,33.7157,99941.0
2016-05-05 10:55:00,45.14,45.16,45.12,45.14,50222.0,33.7082,33.7231,33.6933,33.7082,50222.0
2016-05-05 11:00:00,45.13,45.15,45.09,45.09,81441.0,33.7007,33.7157,33.6709,33.6709,81441.0
2016-05-05 11:05:00,45.09,45.11,45.02,45.04,101328.0,33.6709,33.6858,33.6186,33.6335,101328.0
2016-05-05 11:10:00,45.04,45.08,45.02,45.07,42861.0,33.6335,33.6634,33.6186,33.6559,42861.0
2016-05-05 11:15:00,45.07,45.14,45.06,45.12,76731.0,33.6559,33.7082,33.6485,33.6933,76731.0
2016-05-05 11:20:00,45.12,45.14,45.04,45.05,130889.0,33.6933,33.7082,33.6335,33.641,130889.0
2016-05-05 11:25:00,45.05,45.11,45.04,45.07,72537.0,33.641,33.6858,33.6335,33.6559,72537.0
2016-05-05 11:30:00,45.08,45.09,45.03,45.05,111201.0,33.6634,33.6709,33.6261,33.641,111201.0
2016-05-05 11:35:00,45.05,45.17,45.05,45.16,101300.0,33.641,33.7306,33.641,33.7231,101300.0
2016-05-05 11:40:00,45.16,45.16,45.11,45.14,89703.0,33.7231,33.7231,33.6858,33.7082,89703.0
2016-05-05 11:45:00,45.14,45.22,45.12,45.22,100595.0,33.7082,33.768,33.6933,33.768,100595.0
2016-05-05 11:50:00,45.22,45.27,45.2,45.27,140144.0,33.768,33.8053,33.753,33.8053,140144.0
2016-05-05 11:55:00,45.26,45.29,45.26,45.27,47974.0,33.7978,33.8202,33.7978,33.8053,47974.0
2016-05-05 12:00:00,45.27,45.27,45.23,45.24,65707.0,33.8053,33.8053,33.7754,33.7829,65707.0
2016-05-05 12:05:00,45.24,45.26,45.23,45.23,78732.0,33.7829,33.7978,33.7754,33.7754,78732.0
2016-05-05 12:10:00,45.23,45.24,45.2,45.23,45788.0,33.7754,33.7829,33.753,33.7754,45788.0
2016-05-05 12:15:00,45.23,45.24,45.18,45.19,49636.0,33.7754,33.7829,33.7381,33.7455,49636.0
2016-05-05 12:20:00,45.19,45.21,45.18,45.18,43086.0,33.7455,33.7605,33.7381,33.7381,43086.0
2016-05-05 12:25:00,45.18,45.18,45.14,45.15,82923.0,33.7381,33.7381,33.7082,33.7157,82923.0
2016-05-05 12:30:00,45.14,45.15,45.11,45.13,45926.0,33.7082,33.7157,33.6858,33.7007,45926.0
2016-05-05 12:35:00,45.14,45.15,45.12,45.13,53541.0,33.7082,33.7157,33.6933,33.7007,53541.0
2016-05-05 12:40:00,45.14,45.14,45.1,45.11,96839.0,33.7082,33.7082,33.6783,33.6858,96839.0
2016-05-05 12:45:00,45.11,45.12,45.09,45.11,44007.0,33.6858,33.6933,33.6709,33.6858,44007.0
2016-05-05 12:50:00,45.11,45.12,45.07,45.07,46308.0,33.6858,33.6933,33.6559,33.6559,46308.0
2016-05-05 12:55:00,45.07,45.08,45.06,45.07,34853.0,33.6559,33.6634,33.6485,33.6559,34853.0
2016-05-05 13:00:00,45.07,45.08,45.03,45.05,57863.0,33.6559,33.6634,33.6261,33.641,57863.0
2016-05-05 13:05:00,45.05,45.06,45.03,45.05,38155.0,33.641,33.6485,33.6261,33.641,38155.0
2016-05-05 13:10:00,45.04,45.06,45.02,45.04,63887.0,33.6335,33.6485,33.6186,33.6335,63887.0
2016-05-05 13:15:00,45.04,45.04,45.0,45.02,30309.0,33.6335,33.6335,33.6037,33.6186,30309.0
2016-05-05 13:20:00,45.01,45.02,44.96,44.98,47935.0,33.6111,33.6186,33.5738,33.5887,47935.0
2016-05-05 13:25:00,44.97,45.0,44.97,44.98,28855.0,33.5813,33.6037,33.5813,33.5887,28855.0
2016-05-05 13:30:00,44.98,45.01,44.97,45.01,80671.0,33.5887,33.6111,33.5813,33.6111,80671.0
2016-05-05 13:35:00,45.01,45.02,44.97,44.99,46201.0,33.6111,33.6186,33.5813,33.5962,46201.0
2016-05-05 13:40:00,44.98,45.01,44.98,44.98,83475.0,33.5887,33.6111,33.5887,33.5887,83475.0
2016-05-05 13:45:00,44.98,45.03,44.97,45.0,117467.0,33.5887,33.6261,33.5813,33.6037,117467.0
2016-05-05 13:50:00,45.0,45.01,44.97,44.97,50400.0,33.6037,33.6111,33.5813,33.5813,50400.0
2016-05-05 13:55:00,44.97,45.0,44.96,45.0,62768.0,33.5813,33.6037,33.5738,33.6037,62768.0
2016-05-05 14:00:00,45.0,45.03,44.98,45.01,75798.0,33.6037,33.6261,33.5887,33.6111,75798.0
2016-05-05 14:05:00,45.02,45.02,44.98,44.98,68364.0,33.6186,33.6186,33.5887,33.5887,68364.0
2016-05-05 14:10:00,44.99,45.03,44.98,45.02,61886.0,33.5962,33.6261,33.5887,33.6186,61886.0
2016-05-05 14:15:00,45.02,45.06,45.0,45.02,76347.0,33.6186,33.6485,33.6037,33.6186,76347.0
2016-05-05 14:20:00,45.02,45.05,45.02,45.03,59366.0,33.6186,33.641,33.6186,33.6261,59366.0
2016-05-05 14:25:00,45.02,45.04,45.01,45.02,43923.0,33.6186,33.6335,33.6111,33.6186,43923.0
2016-05-05 14:30:00,45.02,45.03,45.0,45.02,82145.0,33.6186,33.6261,33.6037,33.6186,82145.0
2016-05-05 14:35:00,45.02,45.02,44.99,44.99,34107.0,33.6186,33.6186,33.5962,33.5962,34107.0
2016-05-05 14:40:00,44.99,45.0,44.97,45.0,73971.0,33.5962,33.6037,33.5813,33.6037,73971.0
2016-05-05 14:45:00,45.0,45.01,44.96,44.98,50221.0,33.6037,33.6111,33.5738,33.5887,50221.0
2016-05-05 14:50:00,44.98,44.99,44.95,44.96,47551.0,33.5887,33.5962,33.5663,33.5738,47551.0
2016-05-05 14:55:00,44.95,44.98,44.94,44.94,111179.0,33.5663,33.5887,33.5589,33.5589,111179.0
2016-05-05 15:00:00,44.95,44.96,44.91,44.91,85429.0,33.5663,33.5738,33.5365,33.5365,85429.0
2016-05-05 15:05:00,44.91,44.92,44.9,44.91,66469.0,33.5365,33.5439,33.529,33.5365,66469.0
2016-05-05 15:10:00,44.9,44.93,44.9,44.93,64013.0,33.529,33.5514,33.529,33.5514,64013.0
2016-05-05 15:15:00,44.93,44.93,44.87,44.91,126328.0,33.5514,33.5514,33.5066,33.5365,126328.0
2016-05-05 15:20:00,44.9,44.94,44.89,44.94,76381.0,33.529,33.5589,33.5215,33.5589,76381.0
2016-05-05 15:25:00,44.94,44.94,44.91,44.93,75626.0,33.5589,33.5589,33.5365,33.5514,75626.0
2016-05-05 15:30:00,44.93,44.96,44.92,44.96,101245.0,33.5514,33.5738,33.5439,33.5738,101245.0
2016-05-05 15:35:00,44.96,44.96,44.92,44.96,104812.0,33.5738,33.5738,33.5439,33.5738,104812.0
2016-05-05 15:40:00,44.96,44.99,44.93,44.98,181745.0,33.5738,33.5962,33.5514,33.5887,181745.0
2016-05-05 15:45:00,44.98,45.01,44.97,45.0,172859.0,33.5887,33.6111,33.5813,33.6037,172859.0
2016-05-05 15:50:00,44.99,45.01,44.96,44.99,180074.0,33.5962,33.6111,33.5738,33.5962,180074.0
2016-05-05 15:55:00,44.99,45.06,44.98,45.06,563315.0,33.5962,33.6485,33.5887,33.6485,563315.0
2016-05-06 09:30:00,45.06,45.15,45.02,45.09,269720.0,33.6485,33.7157,33.6186,33.6709,269720.0
2016-05-06 09:35:00,45.1,45.13,44.97,45.08,223340.0,33.6783,33.7007,33.5813,33.6634,223340.0
2016-05-06 09:40:00,45.08,45.12,45.0,45.1,125685.0,33.6634,33.6933,33.6037,33.6783,125685.0
2016-05-06 09:45:00,45.09,45.16,45.08,45.15,127203.0,33.6709,33.7231,33.6634,33.7157,127203.0
2016-05-06 09:50:00,45.15,45.16,45.07,45.12,90597.0,33.7157,33.7231,33.6559,33.6933,90597.0
2016-05-06 09:55:00,45.12,45.14,45.09,45.11,87084.0,33.6933,33.7082,33.6709,33.6858,87084.0
2016-05-06 10:00:00,45.11,45.12,45.04,45.04,119180.0,33.6858,33.6933,33.6335,33.6335,119180.0
2016-05-06 10:05:00,45.04,45.05,44.91,44.95,253151.0,33.6335,33.641,33.5365,33.5663,253151.0
2016-05-06 10:10:00,44.95,45.05,44.92,45.02,88654.0,33.5663,33.641,33.5439,33.6186,88654.0
2016-05-06 10:15:00,45.01,45.05,44.99,45.01,65532.0,33.6111,33.641,33.5962,33.6111,65532.0
2016-05-06 10:20:00,45.01,45.06,44.99,45.0,141075.0,33.6111,33.6485,33.5962,33.6037,141075.0
2016-05-06 10:25:00,45.01,45.03,44.97,45.0,68404.0,33.6111,33.6261,33.5813,33.6037,68404.0
2016-05-06 10:30:00,45.01,45.02,44.96,44.96,93298.0,33.6111,33.6186,33.5738,33.5738,93298.0
2016-05-06 10:35:00,44.96,45.0,44.95,44.97,86133.0,33.5738,33.6037,33.5663,33.5813,86133.0
2016-05-06 10:40:00,44.97,45.01,44.95,44.98,52202.0,33.5813,33.6111,33.5663,33.5887,52202.0
2016-05-06 10:45:00,44.99,45.05,44.97,45.05,93147.0,33.5962,33.641,33.5813,33.641,93147.0
2016-05-06 10:50:00,45.04,45.05,44.99,45.02,79469.0,33.6335,33.641,33.5962,33.6186,79469.0
2016-05-06 10:55:00,45.02,45.05,45.01,45.04,62659.0,33.6186,33.641,33.6111,33.6335,62659.0
2016-05-06 11:00:00,45.03,45.06,44.98,45.01,53222.0,33.6261,33.6485,33.5887,33.6111,53222.0
2016-05-06 11:05:00,45.0,45.06,44.99,45.04,56152.0,33.6037,33.6485,33.5962,33.6335,56152.0
2016-05-06 11:10:00,45.04,45.08,45.03,45.04,70016.0,33.6335,33.6634,33.6261,33.6335,70016.0
2016-05-06 11:15:00,45.03,45.07,44.99,45.02,253651.0,33.6261,33.6559,33.5962,33.6186,253651.0
2016-05-06 11:20:00,45.02,45.03,44.97,45.02,133421.0,33.6186,33.6261,33.5813,33.6186,133421.0
2016-05-06 11:25:00,45.02,45.1,45.01,45.08,48817.0,33.6186,33.6783,33.6111,33.6634,48817.0
2016-05-06 11:30:00,45.08,45.14,45.07,45.11,48451.0,33.6634,33.7082,33.6559,33.6858,48451.0
2016-05-06 11:35:00,45.1,45.15,45.09,45.14,90282.0,33.6783,33.7157,33.6709,33.7082,90282.0
2016-05-06 11:40:00,45.14,45.14,45.09,45.1,60197.0,33.7082,33.7082,33.6709,33.6783,60197.0
2016-05-06 11:45:00,45.1,45.11,45.09,45.11,56589.0,33.6783,33.6858,33.6709,33.6858,56589.0
2016-05-06 11:50:00,45.11,45.12,45.07,45.07,48822.0,33.6858,33.6933,33.6559,33.6559,48822.0
2016-05-06 11:55:00,45.07,45.11,45.07,45.1,54349.0,33.6559,33.6858,33.6559,33.6783,54349.0
2016-05-06 12:00:00,45.1,45.12,45.06,45.07,61989.0,33.6783,33.6933,33.6485,33.6559,61989.0
2016-05-06 12:05:00,45.07,45.08,45.04,45.05,58358.0,33.6559,33.6634,33.6335,33.641,58358.0
2016-05-06 12:10:00,45.06,45.06,45.04,45.05,46434.0,33.6485,33.6485,33.6335,33.641,46434.0
2016-05-06 12:15:00,45.05,45.06,45.02,45.05,62254.0,33.641,33.6485,33.6186,33.641,62254.0
2016-05-06 12:20:00,45.05,45.05,45.02,45.04,43369.0,33.641,33.641,33.6186,33.6335,43369.0
2016-05-06 12:25:00,45.04,45.04,45.01,45.03,34864.0,33.6335,33.6335,33.6111,33.6261,34864.0
2016-05-06 12:30:00,45.03,45.05,45.01,45.02,38082.0,33.6261,33.641,33.6111,33.6186,38082.0
2016-05-06 12:35:00,45.02,45.04,45.0,45.03,82094.0,33.6186,33.6335,33.6037,33.6261,82094.0
2016-05-06 12:40:00,45.03,45.07,45.02,45.07,23234.0,33.6261,33.6559,33.6186,33.6559,23234.0
2016-05-06 12:45:00,45.06,45.07,45.03,45.04,39211.0,33.6485,33.6559,33.6261,33.6335,39211.0
2016-05-06 12:50:00,45.04,45.07,45.04,45.05,62240.0,33.6335,33.6559,33.6335,33.641,62240.0
2016-05-06 12:55:00,45.05,45.09,45.04,45.08,21319.0,33.641,33.6709,33.6335,33.6634,21319.0
2016-05-06 13:00:00,45.09,45.1,45.08,45.09,19169.0,33.6709,33.6783,33.6634,33.6709,19169.0
2016-05-06 13:05:00,45.1,45.14,45.09,45.12,71634.0,33.6783,33.7082,33.6709,33.6933,71634.0
2016-05-06 13:10:00,45.12,45.16,45.11,45.14,92906.0,33.6933,33.7231,33.6858,33.7082,92906.0
2016-05-06 13:15:00,45.14,45.17,45.13,45.17,28278.0,33.7082,33.7306,33.7007,33.7306,28278.0
2016-05-06 13:20:00,45.16,45.17,45.13,45.16,51975.0,33.7231,33.7306,33.7007,33.7231,51975.0
2016-05-06 13:25:00,45.15,45.18,45.14,45.14,67664.0,33.7157,33.7381,33.7082,33.7082,67664.0
2016-05-06 13:30:00,45.15,45.19,45.14,45.19,31411.0,33.7157,33.7455,33.7082,33.7455,31411.0
2016-05-06 13:35:00,45.19,45.21,45.17,45.21,77187.0,33.7455,33.7605,33.7306,33.7605,77187.0
2016-05-06 13:40:00,45.21,45.21,45.18,45.21,69984.0,33.7605,33.7605,33.7381,33.7605,69984.0
2016-05-06 13:45:00,45.21,45.21,45.19,45.21,61588.0,33.7605,33.7605,33.7455,33.7605,61588.0
2016-05-06 13:50:00,45.2,45.24,45.2,45.23,29372.0,33.753,33.7829,33.753,33.7754,29372.0
2016-05-06 13:55:00,45.24,45.3,45.21,45.29,165211.0,33.7829,33.8277,33.7605,33.8202,165211.0
2016-05-06 14:00:00,45.29,45.34,45.29,45.33,162027.0,33.8202,33.8576,33.8202,33.8501,162027.0
2016-05-06 14:05:00,45.33,45.35,45.32,45.33,145063.0,33.8501,33.865,33.8426,33.8501,145063.0
2016-05-06 14:10:00,45.34,45.35,45.33,45.35,48786.0,33.8576,33.865,33.8501,33.865,48786.0
2016-05-06 14:15:00,45.35,45.39,45.34,45.38,89496.0,33.865,33.8949,33.8576,33.8874,89496.0
2016-05-06 14:20:00,45.39,45.39,45.33,45.34,59045.0,33.8949,33.8949,33.8501,33.8576,59045.0
2016-05-06 14:25:00,45.34,45.36,45.32,45.34,120164.0,33.8576,33.8725,33.8426,33.8576,120164.0
2016-05-06 14:30:00,45.34,45.35,45.33,45.35,42229.0,33.8576,33.865,33.8501,33.865,42229.0
2016-05-06 14:35:00,45.34,45.37,45.32,45.36,138485.0,33.8576,33.88,33.8426,33.8725,138485.0
2016-05-06 14:40:00,45.37,45.4,45.36,45.39,81089.0,33.88,33.9024,33.8725,33.8949,81089.0
2016-05-06 14:45:00,45.4,45.41,45.38,45.39,119244.0,33.9024,33.9098,33.8874,33.8949,119244.0
2016-05-06 14:50:00,45.39,45.4,45.36,45.4,52176.0,33.8949,33.9024,33.8725,33.9024,52176.0
2016-05-06 14:55:00,45.4,45.41,45.33,45.33,119758.0,33.9024,33.9098,33.8501,33.8501,119758.0
2016-05-06 15:00:00,45.34,45.35,45.33,45.35,38366.0,33.8576,33.865,33.8501,33.865,38366.0
2016-05-06 15:05:00,45.35,45.35,45.32,45.33,78417.0,33.865,33.865,33.8426,33.8501,78417.0
2016-05-06 15:10:00,45.33,45.34,45.32,45.33,100379.0,33.8501,33.8576,33.8426,33.8501,100379.0
2016-05-06 15:15:00,45.32,45.35,45.32,45.33,128003.0,33.8426,33.865,33.8426,33.8501,128003.0
2016-05-06 15:20:00,45.32,45.33,45.28,45.29,100518.0,33.8426,33.8501,33.8128,33.8202,100518.0
2016-05-06 15:25:00,45.29,45.31,45.28,45.3,67133.0,33.8202,33.8352,33.8128,33.8277,67133.0
2016-05-06 15:30:00,45.3,45.31,45.25,45.25,109232.0,33.8277,33.8352,33.7904,33.7904,109232.0
2016-05-06 15:35:00,45.26,45.29,45.25,45.28,109809.0,33.7978,33.8202,33.7904,33.8128,109809.0
2016-05-06 15:40:00,45.28,45.29,45.25,45.26,97854.0,33.8128,33.8202,33.7904,33.7978,97854.0
2016-05-06 15:45:00,45.26,45.29,45.25,45.28,177696.0,33.7978,33.8202,33.7904,33.8128,177696.0
2016-05-06 15:50:00,45.28,45.29,45.27,45.29,182219.0,33.8128,33.8202,33.8053,33.8202,182219.0
2016-05-06 15:55:00,45.29,45.31,45.27,45.31,458084.0,33.8202,33.8352,33.8053,33.8352,458084.0
2016-05-09 09:30:00,45.32,45.45,45.3,45.32,277410.0,33.8426,33.9397,33.8277,33.8426,277410.0
2016-05-09 09:35:00,45.31,45.38,45.3,45.33,151014.0,33.8352,33.8874,33.8277,33.8501,151014.0
2016-05-09 09:40:00,45.32,45.41,45.32,45.37,107163.0,33.8426,33.9098,33.8426,33.88,107163.0
2016-05-09 09:45:00,45.37,45.5,45.37,45.48,148536.0,33.88,33.977,33.88,33.9621,148536.0
2016-05-09 09:50:00,45.49,45.49,45.39,45.4,133861.0,33.9696,33.9696,33.8949,33.9024,133861.0
2016-05-09 09:55:00,45.4,45.5,45.39,45.5,101288.0,33.9024,33.977,33.8949,33.977,101288.0
2016-05-09 10:00:00,45.49,45.5,45.45,45.46,84062.0,33.9696,33.977,33.9397,33.9472,84062.0
2016-05-09 10:05:00,45.47,45.48,45.44,45.46,69676.0,33.9546,33.9621,33.9322,33.9472,69676.0
2016-05-09 10:10:00,45.45,45.47,45.4,45.4,99866.0,33.9397,33.9546,33.9024,33.9024,99866.0
2016-05-09 10:15:00,45.41,45.41,45.36,45.41,68875.0,33.9098,33.9098,33.8725,33.9098,68875.0
2016-05-09 10:20:00,45.41,45.44,45.39,45.43,118294.0,33.9098,33.9322,33.8949,33.9248,118294.0
2016-05-09 10:25:00,45.44,45.44,45.39,45.41,56978.0,33.9322,33.9322,33.8949,33.9098,56978.0
2016-05-09 10:30:00,45.42,45.43,45.38,45.4,59319.0,33.9173,33.9248,33.8874,33.9024,59319.0
2016-05-09 10:35:00,45.39,45.41,45.38,45.39,53063.0,33.8949,33.9098,33.8874,33.8949,53063.0
2016-05-09 10:40:00,45.39,45.42,45.37,45.4,73377.0,33.8949,33.9173,33.88,33.9024,73377.0
2016-05-09 10:45:00,45.4,45.41,45.35,45.4,66196.0,33.9024,33.9098,33.865,33.9024,66196.0
2016-05-09 10:50:00,45.4,45.41,45.38,45.39,51986.0,33.9024,33.9098,33.8874,33.8949,51986.0
2016-05-09 10:55:00,45.38,45.4,45.36,45.38,57685.0,33.8874,33.9024,33.8725,33.8874,57685.0
2016-05-09 11:00:00,45.38,45.4,45.37,45.37,45154.0,33.8874,33.9024,33.88,33.88,45154.0
2016-05-09 11:05:00,45.37,45.4,45.36,45.4,75928.0,33.88,33.9024,33.8725,33.9024,75928.0
2016-05-09 11:10:00,45.4,45.4,45.34,45.35,70965.0,33.9024,33.9024,33.8576,33.865,70965.0
2016-05-09 11:15:00,45.34,45.35,45.32,45.34,35845.0,33.8576,33.865,33.8426,33.8576,35845.0
2016-05-09 11:20:00,45.34,45.36,45.32,45.34,117437.0,33.8576,33.8725,33.8426,33.8576,117437.0
2016-05-09 11:25:00,45.34,45.35,45.3,45.31,64793.0,33.8576,33.865,33.8277,33.8352,64793.0
2016-05-09 11:30:00,45.3,45.32,45.29,45.3,49821.0,33.8277,33.8426,33.8202,33.8277,49821.0
2016-05-09 11:35:00,45.3,45.32,45.27,45.29,66340.0,33.8277,33.8426,33.8053,33.8202,66340.0
2016-05-09 11:40:00,45.29,45.3,45.26,45.28,64475.0,33.8202,33.8277,33.7978,33.8128,64475.0
2016-05-09 11:45:00,45.29,45.33,45.28,45.33,49607.0,33.8202,33.8501,33.8128,33.8501,49607.0
2016-05-09 11:50:00,45.33,45.37,45.32,45.35,57325.0,33.8501,33.88,33.8426,33.865,57325.0
2016-05-09 11:55:00,45.35,45.37,45.33,45.33,31480.0,33.865,33.88,33.8501,33.8501,31480.0
2016-05-09 12:00:00,45.32,45.33,45.28,45.29,72237.0,33.8426,33.8501,33.8128,33.8202,72237.0
2016-05-09 12:05:00,45.28,45.3,45.25,45.26,84495.0,33.8128,33.8277,33.7904,33.7978,84495.0
2016-05-09 12:10:00,45.25,45.25,45.2,45.24,89783.0,33.7904,33.7904,33.753,33.7829,89783.0
2016-05-09 12:15:00,45.25,45.25,45.22,45.23,31533.0,33.7904,33.7904,33.768,33.7754,31533.0
2016-05-09 12:20:00,45.22,45.24,45.21,45.24,61866.0,33.768,33.7829,33.7605,33.7829,61866.0
2016-05-09 12:25:00,45.23,45.25,45.23,45.24,26085.0,33.7754,33.7904,33.7754,33.7829,26085.0
2016-05-09 12:30:00,45.23,45.26,45.23,45.26,31822.0,33.7754,33.7978,33.7754,33.7978,31822.0
2016-05-09 12:35:00,45.26,45.26,45.22,45.22,60835.0,33.7978,33.7978,33.768,33.768,60835.0
2016-05-09 12:40:00,45.22,45.24,45.21,45.21,30311.0,33.768,33.7829,33.7605,33.7605,30311.0
2016-05-09 12:45:00,45.21,45.24,45.2,45.22,48925.0,33.7605,33.7829,33.753,33.768,48925.0
2016-05-09 12:50:00,45.22,45.23,45.2,45.22,32593.0,33.768,33.7754,33.753,33.768,32593.0
2016-05-09 12:55:00,45.23,45.23,45.2,45.22,40131.0,33.7754,33.7754,33.753,33.768,40131.0
2016-05-09 13:00:00,45.22,45.24,45.22,45.23,64410.0,33.768,33.7829,33.768,33.7754,64410.0
2016-05-09 13:05:00,45.23,45.26,45.22,45.25,42387.0,33.7754,33.7978,33.768,33.7904,42387.0
2016-05-09 13:10:00,45.25,45.28,45.24,45.27,37631.0,33.7904,33.8128,33.7829,33.8053,37631.0
2016-05-09 13:15:00,45.27,45.31,45.26,45.28,49114.0,33.8053,33.8352,33.7978,33.8128,49114.0
2016-05-09 13:20:00,45.29,45.3,45.27,45.28,73617.0,33.8202,33.8277,33.8053,33.8128,73617.0
2016-05-09 13:25:00,45.28,45.29,45.26,45.27,33654.0,33.8128,33.8202,33.7978,33.8053,33654.0
2016-05-09 13:30:00,45.26,45.29,45.26,45.27,47686.0,33.7978,33.8202,33.7978,33.8053,47686.0
2016-05-09 13:35:00,45.26,45.27,45.22,45.23,31577.0,33.7978,33.8053,33.768,33.7754,31577.0
2016-05-09 13:40:00,45.23,45.27,45.22,45.26,19964.0,33.7754,33.8053,33.768,33.7978,19964.0
2016-05-09 13:45:00,45.27,45.27,45.23,45.23,46305.0,33.8053,33.8053,33.7754,33.7754,46305.0
2016-05-09 13:50:00,45.23,45.26,45.23,45.25,116759.0,33.7754,33.7978,33.7754,33.7904,116759.0
2016-05-09 13:55:00,45.25,45.25,45.2,45.2,52993.0,33.7904,33.7904,33.753,33.753,52993.0
2016-05-09 14:00:00,45.21,45.22,45.2,45.22,66660.0,33.7605,33.768,33.753,33.768,66660.0
2016-05-09 14:05:00,45.21,45.22,45.18,45.2,84591.0,33.7605,33.768,33.7381,33.753,84591.0
2016-05-09 14:10:00,45.2,45.23,45.19,45.22,37362.0,33.753,33.7754,33.7455,33.768,37362.0
2016-05-09 14:15:00,45.22,45.22,45.18,45.22,44507.0,33.768,33.768,33.7381,33.768,44507.0
2016-05-09 14:20:00,45.21,45.22,45.19,45.21,63954.0,33.7605,33.768,33.7455,33.7605,63954.0
2016-05-09 14:25:00,45.21,45.22,45.18,45.18,39124.0,33.7605,33.768,33.7381,33.7381,39124.0
2016-05-09 14:30:00,45.19,45.2,45.17,45.17,51767.0,33.7455,33.753,33.7306,33.7306,51767.0
2016-05-09 14:35:00,45.18,45.2,45.17,45.2,31458.0,33.7381,33.753,33.7306,33.753,31458.0
2016-05-09 14:40:00,45.2,45.22,45.19,45.21,51383.0,33.753,33.768,33.7455,33.7605,51383.0
2016-05-09 14:45:00,45.21,45.22,45.19,45.2,33533.0,33.7605,33.768,33.7455,33.753,33533.0
2016-05-09 14:50:00,45.2,45.25,45.2,45.25,71218.0,33.753,33.7904,33.753,33.7904,71218.0
2016-05-09 14:55:00,45.25,45.26,45.21,45.24,107560.0,33.7904,33.7978,33.7605,33.7829,107560.0
2016-05-09 15:00:00,45.24,45.26,45.23,45.26,54515.0,33.7829,33.7978,33.7754,33.7978,54515.0
2016-05-09 15:05:00,45.26,45.26,45.22,45.26,60405.0,33.7978,33.7978,33.768,33.7978,60405.0
2016-05-09 15:10:00,45.26,45.27,45.25,45.26,43639.0,33.7978,33.8053,33.7904,33.7978,43639.0
2016-05-09 15:15:00,45.27,45.27,45.22,45.26,69536.0,33.8053,33.8053,33.768,33.7978,69536.0
2016-05-09 15:20:00,45.25,45.3,45.25,45.27,124889.0,33.7904,33.8277,33.7904,33.8053,124889.0
2016-05-09 15:25:00,45.28,45.31,45.27,45.28,103800.0,33.8128,33.8352,33.8053,33.8128,103800.0
2016-05-09 15:30:00,45.29,45.3,45.28,45.29,53171.0,33.8202,33.8277,33.8128,33.8202,53171.0
2016-05-09 15:35:00,45.28,45.3,45.26,45.26,114895.0,33.8128,33.8277,33.7978,33.7978,114895.0
2016-05-09 15:40:00,45.26,45.28,45.23,45.23,106729.0,33.7978,33.8128,33.7754,33.7754,106729.0
2016-05-09 15:45:00,45.23,45.27,45.23,45.27,138777.0,33.7754,33.8053,33.7754,33.8053,138777.0
2016-05-09 15:50:00,45.27,45.27,45.21,45.21,118196.0,33.8053,33.8053,33.7605,33.7605,118196.0
2016-05-09 15:55:00,45.22,45.25,45.19,45.22,635690.0,33.768,33.7904,33.7455,33.768,635690.0
2016-05-10 09:30:00,45.44,45.71,45.42,45.71,554813.0,33.9322,34.1339,33.9173,34.1339,554813.0
2016-05-10 09:35:00,45.71,45.73,45.63,45.72,129764.0,34.1339,34.1488,34.0741,34.1413,129764.0
2016-05-10 09:40:00,45.73,45.73,45.65,45.65,147551.0,34.1488,34.1488,34.0891,34.0891,147551.0
2016-05-10 09:45:00,45.66,45.75,45.66,45.71,124294.0,34.0965,34.1637,34.0965,34.1339,124294.0
2016-05-10 09:50:00,45.7,45.78,45.7,45.77,160056.0,34.1264,34.1861,34.1264,34.1787,160056.0
2016-05-10 09:55:00,45.77,45.79,45.69,45.73,113713.0,34.1787,34.1936,34.1189,34.1488,113713.0
2016-05-10 10:00:00,45.74,45.78,45.72,45.76,118135.0,34.1563,34.1861,34.1413,34.1712,118135.0
2016-05-10 10:05:00,45.76,45.77,45.66,45.69,141768.0,34.1712,34.1787,34.0965,34.1189,141768.0
2016-05-10 10:10:00,45.69,45.72,45.63,45.66,194287.0,34.1189,34.1413,34.0741,34.0965,194287.0
2016-05-10 10:15:00,45.66,45.7,45.61,45.7,144974.0,34.0965,34.1264,34.0592,34.1264,144974.0
2016-05-10 10:20:00,45.7,45.73,45.64,45.65,201551.0,34.1264,34.1488,34.0816,34.0891,201551.0
2016-05-10 10:25:00,45.65,45.7,45.63,45.68,105586.0,34.0891,34.1264,34.0741,34.1115,105586.0
2016-05-10 10:30:00,45.68,45.74,45.68,45.73,56823.0,34.1115,34.1563,34.1115,34.1488,56823.0
2016-05-10 10:35:00,45.73,45.78,45.73,45.77,62437.0,34.1488,34.1861,34.1488,34.1787,62437.0
2016-05-10 10:40:00,45.77,45.78,45.74,45.78,46138.0,34.1787,34.1861,34.1563,34.1861,46138.0
2016-05-10 10:45:00,45.78,45.81,45.77,45.8,75108.0,34.1861,34.2085,34.1787,34.2011,75108.0
2016-05-10 10:50:00,45.8,45.83,45.8,45.82,86402.0,34.2011,34.2235,34.2011,34.216,86402.0
2016-05-10 10:55:00,45.82,45.84,45.79,45.84,77044.0,34.216,34.2309,34.1936,34.2309,77044.0
2016-05-10 11:00:00,45.84,45.84,45.79,45.8,78804.0,34.2309,34.2309,34.1936,34.2011,78804.0
2016-05-10 11:05:00,45.79,45.82,45.76,45.76,80385.0,34.1936,34.216,34.1712,34.1712,80385.0
2016-05-10 11:10:00,45.77,45.8,45.74,45.75,74220.0,34.1787,34.2011,34.1563,34.1637,74220.0
2016-05-10 11:15:00,45.75,45.75,45.7,45.72,66840.0,34.1637,34.1637,34.1264,34.1413,66840.0
2016-05-10 11:20:00,45.72,45.74,45.71,45.71,106356.0,34.1413,34.1563,34.1339,34.1339,106356.0
2016-05-10 11:25:00,45.72,45.73,45.67,45.68,99835.0,34.1413,34.1488,34.104,34.1115,99835.0
2016-05-10 11:30:00,45.69,45.69,45.64,45.67,80353.0,34.1189,34.1189,34.0816,34.104,80353.0
2016-05-10 11:35:00,45.67,45.7,45.65,45.7,63676.0,34.104,34.1264,34.0891,34.1264,63676.0
2016-05-10 11:40:00,45.7,45.76,45.69,45.74,60440.0,34.1264,34.1712,34.1189,34.1563,60440.0
2016-05-10 11:45:00,45.75,45.79,45.74,45.77,68084.0,34.1637,34.1936,34.1563,34.1787,68084.0
2016-05-10 11:50:00,45.77,45.8,45.77,45.77,72212.0,34.1787,34.2011,34.1787,34.1787,72212.0
2016-05-10 11:55:00,45.77,45.79,45.75,45.77,83669.0,34.1787,34.1936,34.1637,34.1787,83669.0
2016-05-10 12:00:00,45.77,45.8,45.76,45.78,107259.0,34.1787,34.2011,34.1712,34.1861,107259.0
2016-05-10 12:05:00,45.78,45.8,45.75,45.76,87492.0,34.1861,34.2011,34.1637,34.1712,87492.0
2016-05-10 12:10:00,45.77,45.79,45.76,45.78,44184.0,34.1787,34.1936,34.1712,34.1861,44184.0
2016-05-10 12:15:00,45.77,45.77,45.72,45.74,51882.0,34.1787,34.1787,34.1413,34.1563,51882.0
2016-05-10 12:20:00,45.74,45.75,45.72,45.72,43417.0,34.1563,34.1637,34.1413,34.1413,43417.0
2016-05-10 12:25:00,45.73,45.73,45.69,45.7,89250.0,34.1488,34.1488,34.1189,34.1264,89250.0
2016-05-10 12:30:00,45.7,45.71,45.66,45.67,43422.0,34.1264,34.1339,34.0965,34.104,43422.0
2016-05-10 12:35:00,45.66,45.69,45.66,45.68,43809.0,34.0965,34.1189,34.0965,34.1115,43809.0
2016-05-10 12:40:00,45.69,45.7,45.66,45.67,54037.0,34.1189,34.1264,34.0965,34.104,54037.0
2016-05-10 12:45:00,45.67,45.67,45.63,45.64,122108.0,34.104,34.104,34.0741,34.0816,122108.0
2016-05-10 12:50:00,45.63,45.67,45.63,45.65,39374.0,34.0741,34.104,34.0741,34.0891,39374.0
2016-05-10 12:55:00,45.65,45.67,45.65,45.66,31574.0,34.0891,34.104,34.0891,34.0965,31574.0
2016-05-10 13:00:00,45.66,45.67,45.64,45.64,34863.0,34.0965,34.104,34.0816,34.0816,34863.0
2016-05-10 13:05:00,45.65,45.68,45.63,45.64,111147.0,34.0891,34.1115,34.0741,34.0816,111147.0
2016-05-10 13:10:00,45.64,45.68,45.64,45.64,29375.0,34.0816,34.1115,34.0816,34.0816,29375.0
2016-05-10 13:15:00,45.65,45.67,45.64,45.65,42437.0,34.0891,34.104,34.0816,34.0891,42437.0
2016-05-10 13:20:00,45.65,45.69,45.63,45.67,56318.0,34.0891,34.1189,34.0741,34.104,56318.0
2016-05-10 13:25:00,45.67,45.68,45.65,45.65,39799.0,34.104,34.1115,34.0891,34.0891,39799.0
2016-05-10 13:30:00,45.65,45.68,45.65,45.67,35358.0,34.0891,34.1115,34.0891,34.104,35358.0
2016-05-10 13:35:00,45.68,45.68,45.65,45.68,30743.0,34.1115,34.1115,34.0891,34.1115,30743.0
2016-05-10 13:40:00,45.68,45.68,45.64,45.64,37670.0,34.1115,34.1115,34.0816,34.0816,37670.0
2016-05-10 13:45:00,45.64,45.65,45.63,45.63,26298.0,34.0816,34.0891,34.0741,34.0741,26298.0
2016-05-10 13:50:00,45.64,45.67,45.63,45.65,56303.0,34.0816,34.104,34.0741,34.0891,56303.0
2016-05-10 13:55:00,45.65,45.67,45.65,45.65,33412.0,34.0891,34.104,34.0891,34.0891,33412.0
2016-05-10 14:00:00,45.66,45.67,45.63,45.65,94415.0,34.0965,34.104,34.0741,34.0891,94415.0
2016-05-10 14:05:00,45.65,45.65,45.63,45.64,27791.0,34.0891,34.0891,34.0741,34.0816,27791.0
2016-05-10 14:10:00,45.63,45.65,45.61,45.62,120507.0,34.0741,34.0891,34.0592,34.0667,120507.0
2016-05-10 14:15:00,45.61,45.62,45.6,45.61,59578.0,34.0592,34.0667,34.0517,34.0592,59578.0
2016-05-10 14:20:00,45.62,45.63,45.6,45.61,77741.0,34.0667,34.0741,34.0517,34.0592,77741.0
2016-05-10 14:25:00,45.61,45.63,45.6,45.63,61034.0,34.0592,34.0741,34.0517,34.0741,61034.0
2016-05-10 14:30:00,45.62,45.66,45.62,45.65,124098.0,34.0667,34.0965,34.0667,34.0891,124098.0
2016-05-10 14:35:00,45.65,45.66,45.62,45.64,70470.0,34.0891,34.0965,34.0667,34.0816,70470.0
2016-05-10 14:40:00,45.63,45.65,45.63,45.64,87797.0,34.0741,34.0891,34.0741,34.0816,87797.0
2016-05-10 14:45:00,45.65,45.66,45.64,45.65,115320.0,34.0891,34.0965,34.0816,34.0891,115320.0
2016-05-10 14:50:00,45.65,45.66,45.62,45.63,75812.0,34.0891,34.0965,34.0667,34.0741,75812.0
2016-05-10 14:55:00,45.64,45.66,45.63,45.65,44997.0,34.0816,34.0965,34.0741,34.0891,44997.0
2016-05-10 15:00:00,45.66,45.66,45.65,45.66,32156.0,34.0965,34.0965,34.0891,34.0965,32156.0
2016-05-10 15:05:00,45.65,45.66,45.64,45.64,34500.0,34.0891,34.0965,34.0816,34.0816,34500.0
2016-05-10 15:10:00,45.65,45.66,45.63,45.63,151021.0,34.0891,34.0965,34.0741,34.0741,151021.0
2016-05-10 15:15:00,45.64,45.66,45.61,45.65,159822.0,34.0816,34.0965,34.0592,34.0891,159822.0
2016-05-10 15:20:00,45.64,45.64,45.61,45.61,147271.0,34.0816,34.0816,34.0592,34.0592,147271.0
2016-05-10 15:25:00,45.62,45.65,45.61,45.64,142584.0,34.0667,34.0891,34.0592,34.0816,142584.0
2016-05-10 15:30:00,45.64,45.65,45.61,45.61,79387.0,34.0816,34.0891,34.0592,34.0592,79387.0
2016-05-10 15:35:00,45.61,45.64,45.61,45.63,107470.0,34.0592,34.0816,34.0592,34.0741,107470.0
2016-05-10 15:40:00,45.63,45.69,45.62,45.68,170170.0,34.0741,34.1189,34.0667,34.1115,170170.0
2016-05-10 15:45:00,45.67,45.71,45.66,45.67,216694.0,34.104,34.1339,34.0965,34.104,216694.0
2016-05-10 15:50:00,45.68,45.73,45.67,45.72,192304.0,34.1115,34.1488,34.104,34.1413,192304.0
2016-05-10 15:55:00,45.71,45.75,45.7,45.74,403559.0,34.1339,34.1637,34.1264,34.1563,403559.0
2016-05-11 09:30:00,45.73,45.87,45.73,45.85,298212.0,34.1488,34.2533,34.1488,34.2384,298212.0
2016-05-11 09:35:00,45.85,45.88,45.79,45.82,121307.0,34.2384,34.2608,34.1936,34.216,121307.0
2016-05-11 09:40:00,45.82,45.82,45.69,45.7,120463.0,34.216,34.216,34.1189,34.1264,120463.0
2016-05-11 09:45:00,45.7,45.75,45.66,45.72,132303.0,34.1264,34.1637,34.0965,34.1413,132303.0
2016-05-11 09:50:00,45.72,45.77,45.66,45.69,112115.0,34.1413,34.1787,34.0965,34.1189,112115.0
2016-05-11 09:55:00,45.69,45.77,45.69,45.74,88393.0,34.1189,34.1787,34.1189,34.1563,88393.0
2016-05-11 10:00:00,45.74,45.83,45.74,45.79,83541.0,34.1563,34.2235,34.1563,34.1936,83541.0
2016-05-11 10:05:00,45.78,45.8,45.76,45.8,62401.0,34.1861,34.2011,34.1712,34.2011,62401.0
2016-05-11 10:10:00,45.8,45.83,45.77,45.83,76366.0,34.2011,34.2235,34.1787,34.2235,76366.0
2016-05-11 10:15:00,45.83,45.85,45.76,45.76,75530.0,34.2235,34.2384,34.1712,34.1712,75530.0
2016-05-11 10:20:00,45.77,45.79,45.74,45.74,48044.0,34.1787,34.1936,34.1563,34.1563,48044.0
2016-05-11 10:25:00,45.75,45.78,45.74,45.76,106761.0,34.1637,34.1861,34.1563,34.1712,106761.0
2016-05-11 10:30:00,45.77,45.83,45.74,45.75,120000.0,34.1787,34.2235,34.1563,34.1637,120000.0
2016-05-11 10:35:00,45.76,45.81,45.75,45.81,172169.0,34.1712,34.2085,34.1637,34.2085,172169.0
2016-05-11 10:40:00,45.8,45.81,45.76,45.76,48677.0,34.2011,34.2085,34.1712,34.1712,48677.0
2016-05-11 10:45:00,45.77,45.79,45.76,45.78,63149.0,34.1787,34.1936,34.1712,34.1861,63149.0
2016-05-11 10:50:00,45.77,45.78,45.73,45.75,169837.0,34.1787,34.1861,34.1488,34.1637,169837.0
2016-05-11 10:55:00,45.75,45.76,45.73,45.73,67770.0,34.1637,34.1712,34.1488,34.1488,67770.0
2016-05-11 11:00:00,45.73,45.74,45.7,45.74,110094.0,34.1488,34.1563,34.1264,34.1563,110094.0
2016-05-11 11:05:00,45.73,45.74,45.66,45.67,85277.0,34.1488,34.1563,34.0965,34.104,85277.0
2016-05-11 11:10:00,45.67,45.68,45.66,45.68,51024.0,34.104,34.1115,34.0965,34.1115,51024.0
2016-05-11 11:15:00,45.68,45.68,45.64,45.66,67489.0,34.1115,34.1115,34.0816,34.0965,67489.0
2016-05-11 11:20:00,45.66,45.68,45.64,45.68,57549.0,34.0965,34.1115,34.0816,34.1115,57549.0
2016-05-11 11:25:00,45.67,45.68,45.64,45.65,65392.0,34.104,34.1115,34.0816,34.0891,65392.0
2016-05-11 11:30:00,45.65,45.67,45.64,45.66,84915.0,34.0891,34.104,34.0816,34.0965,84915.0
2016-05-11 11:35:00,45.66,45.66,45.64,45.65,106754.0,34.0965,34.0965,34.0816,34.0891,106754.0
2016-05-11 11:40:00,45.65,45.66,45.64,45.65,52871.0,34.0891,34.0965,34.0816,34.0891,52871.0
2016-05-11 11:45:00,45.66,45.68,45.64,45.65,140394.0,34.0965,34.1115,34.0816,34.0891,140394.0
2016-05-11 11:50:00,45.65,45.67,45.64,45.66,42237.0,34.0891,34.104,34.0816,34.0965,42237.0
2016-05-11 11:55:00,45.66,45.66,45.64,45.66,79248.0,34.0965,34.0965,34.0816,34.0965,79248.0
2016-05-11 12:00:00,45.66,45.66,45.61,45.64,76850.0,34.0965,34.0965,34.0592,34.0816,76850.0
2016-05-11 12:05:00,45.63,45.66,45.6,45.62,87959.0,34.0741,34.0965,34.0517,34.0667,87959.0
2016-05-11 12:10:00,45.62,45.63,45.58,45.59,79735.0,34.0667,34.0741,34.0368,34.0442,79735.0
2016-05-11 12:15:00,45.6,45.6,45.56,45.58,92458.0,34.0517,34.0517,34.0218,34.0368,92458.0
2016-05-11 12:20:00,45.58,45.58,45.55,45.55,64768.0,34.0368,34.0368,34.0144,34.0144,64768.0
2016-05-11 12:25:00,45.55,45.57,45.54,45.57,74448.0,34.0144,34.0293,34.0069,34.0293,74448.0
2016-05-11 12:30:00,45.57,45.57,45.55,45.56,22099.0,34.0293,34.0293,34.0144,34.0218,22099.0
2016-05-11 12:35:00,45.56,45.58,45.55,45.56,80328.0,34.0218,34.0368,34.0144,34.0218,80328.0
2016-05-11 12:40:00,45.56,45.59,45.55,45.57,59007.0,34.0218,34.0442,34.0144,34.0293,59007.0
2016-05-11 12:45:00,45.56,45.59,45.54,45.55,76868.0,34.0218,34.0442,34.0069,34.0144,76868.0
2016-05-11 12:50:00,45.55,45.55,45.52,45.55,37043.0,34.0144,34.0144,33.992,34.0144,37043.0
2016-05-11 12:55:00,45.55,45.55,45.51,45.53,97539.0,34.0144,34.0144,33.9845,33.9994,97539.0
2016-05-11 13:00:00,45.52,45.54,45.5,45.54,35060.0,33.992,34.0069,33.977,34.0069,35060.0
2016-05-11 13:05:00,45.54,45.57,45.53,45.55,45367.0,34.0069,34.0293,33.9994,34.0144,45367.0
2016-05-11 13:10:00,45.55,45.58,45.54,45.57,35170.0,34.0144,34.0368,34.0069,34.0293,35170.0
2016-05-11 13:15:00,45.57,45.58,45.56,45.58,15157.0,34.0293,34.0368,34.0218,34.0368,15157.0
2016-05-11 13:20:00,45.58,45.58,45.55,45.56,89712.0,34.0368,34.0368,34.0144,34.0218,89712.0
2016-05-11 13:25:00,45.57,45.59,45.56,45.58,36236.0,34.0293,34.0442,34.0218,34.0368,36236.0
2016-05-11 13:30:00,45.58,45.59,45.57,45.58,29873.0,34.0368,34.0442,34.0293,34.0368,29873.0
2016-05-11 13:35:00,45.57,45.6,45.56,45.58,60454.0,34.0293,34.0517,34.0218,34.0368,60454.0
2016-05-11 13:40:00,45.58,45.59,45.56,45.57,47578.0,34.0368,34.0442,34.0218,34.0293,47578.0
2016-05-11 13:45:00,45.56,45.6,45.56,45.59,65033.0,34.0218,34.0517,34.0218,34.0442,65033.0
2016-05-11 13:50:00,45.59,45.62,45.59,45.61,59182.0,34.0442,34.0667,34.0442,34.0592,59182.0
2016-05-11 13:55:00,45.61,45.61,45.55,45.55,44780.0,34.0592,34.0592,34.0144,34.0144,44780.0
2016-05-11 14:00:00,45.55,45.56,45.52,45.54,71279.0,34.0144,34.0218,33.992,34.0069,71279.0
2016-05-11 14:05:00,45.53,45.54,45.49,45.49,81514.0,33.9994,34.0069,33.9696,33.9696,81514.0
2016-05-11 14:10:00,45.5,45.54,45.49,45.51,62569.0,33.977,34.0069,33.9696,33.9845,62569.0
2016-05-11 14:15:00,45.51,45.53,45.48,45.5,72068.0,33.9845,33.9994,33.9621,33.977,72068.0
2016-05-11 14:20:00,45.49,45.54,45.48,45.54,77822.0,33.9696,34.0069,33.9621,34.0069,77822.0
2016-05-11 14:25:00,45.54,45.54,45.5,45.53,56534.0,34.0069,34.0069,33.977,33.9994,56534.0
2016-05-11 14:30:00,45.53,45.55,45.52,45.53,87390.0,33.9994,34.0144,33.992,33.9994,87390.0
2016-05-11 14:35:00,45.53,45.56,45.52,45.55,56738.0,33.9994,34.0218,33.992,34.0144,56738.0
2016-05-11 14:40:00,45.55,45.58,45.54,45.55,62185.0,34.0144,34.0368,34.0069,34.0144,62185.0
2016-05-11 14:45:00,45.55,45.55,45.46,45.47,106427.0,34.0144,34.0144,33.9472,33.9546,106427.0
2016-05-11 14:50:00,45.47,45.5,45.46,45.49,78273.0,33.9546,33.977,33.9472,33.9696,78273.0
2016-05-11 14:55:00,45.48,45.52,45.48,45.49,52599.0,33.9621,33.992,33.9621,33.9696,52599.0
2016-05-11 15:00:00,45.5,45.52,45.47,45.48,103087.0,33.977,33.992,33.9546,33.9621,103087.0
2016-05-11 15:05:00,45.48,45.52,45.47,45.52,74307.0,33.9621,33.992,33.9546,33.992,74307.0
2016-05-11 15:10:00,45.51,45.54,45.5,45.51,103306.0,33.9845,34.0069,33.977,33.9845,103306.0
2016-05-11 15:15:00,45.5,45.51,45.46,45.48,150172.0,33.977,33.9845,33.9472,33.9621,150172.0
2016-05-11 15:20:00,45.48,45.49,45.45,45.46,76520.0,33.9621,33.9696,33.9397,33.9472,76520.0
2016-05-11 15:25:00,45.45,45.52,45.45,45.48,195757.0,33.9397,33.992,33.9397,33.9621,195757.0
2016-05-11 15:30:00,45.48,45.54,45.48,45.54,116491.0,33.9621,34.0069,33.9621,34.0069,116491.0
2016-05-11 15:35:00,45.54,45.54,45.47,45.48,151029.0,34.0069,34.0069,33.9546,33.9621,151029.0
2016-05-11 15:40:00,45.48,45.5,45.46,45.47,199810.0,33.9621,33.977,33.9472,33.9546,199810.0
2016-05-11 15:45:00,45.48,45.52,45.47,45.52,194142.0,33.9621,33.992,33.9546,33.992,194142.0
2016-05-11 15:50:00,45.51,45.51,45.47,45.5,218088.0,33.9845,33.9845,33.9546,33.977,218088.0
2016-05-11 15:55:00,45.5,45.5,45.45,45.46,560161.0,33.977,33.977,33.9397,33.9472,560161.0
2016-05-12 09:30:00,45.55,45.7,45.49,45.56,241190.0,34.0144,34.1264,33.9696,34.0218,241190.0
2016-05-12 09:35:00,45.56,45.61,45.48,45.5,105491.0,34.0218,34.0592,33.9621,33.977,105491.0
2016-05-12 09:40:00,45.49,45.65,45.49,45.63,108240.0,33.9696,34.0891,33.9696,34.0741,108240.0
2016-05-12 09:45:00,45.63,45.76,45.63,45.65,138129.0,34.0741,34.1712,34.0741,34.0891,138129.0
2016-05-12 09:50:00,45.65,45.77,45.64,45.7,82333.0,34.0891,34.1787,34.0816,34.1264,82333.0
2016-05-12 09:55:00,45.7,45.73,45.65,45.65,89417.0,34.1264,34.1488,34.0891,34.0891,89417.0
2016-05-12 10:00:00,45.66,45.71,45.63,45.65,111289.0,34.0965,34.1339,34.0741,34.0891,111289.0
2016-05-12 10:05:00,45.66,45.71,45.62,45.69,181898.0,34.0965,34.1339,34.0667,34.1189,181898.0
2016-05-12 10:10:00,45.69,45.74,45.67,45.73,66647.0,34.1189,34.1563,34.104,34.1488,66647.0
2016-05-12 10:15:00,45.73,45.73,45.63,45.64,88804.0,34.1488,34.1488,34.0741,34.0816,88804.0
2016-05-12 10:20:00,45.64,45.7,45.62,45.66,77790.0,34.0816,34.1264,34.0667,34.0965,77790.0
2016-05-12 10:25:00,45.67,45.7,45.65,45.68,159581.0,34.104,34.1264,34.0891,34.1115,159581.0
2016-05-12 10:30:00,45.69,45.73,45.68,45.73,133684.0,34.1189,34.1488,34.1115,34.1488,133684.0
2016-05-12 10:35:00,45.73,45.76,45.69,45.76,66191.0,34.1488,34.1712,34.1189,34.1712,66191.0
2016-05-12 10:40:00,45.75,45.79,45.75,45.79,99920.0,34.1637,34.1936,34.1637,34.1936,99920.0
2016-05-12 10:45:00,45.78,45.8,45.76,45.78,74432.0,34.1861,34.2011,34.1712,34.1861,74432.0
2016-05-12 10:50:00,45.78,45.88,45.78,45.88,218439.0,34.1861,34.2608,34.1861,34.2608,218439.0
2016-05-12 10:55:00,45.87,45.88,45.84,45.87,53918.0,34.2533,34.2608,34.2309,34.2533,53918.0
2016-05-12 11:00:00,45.87,45.88,45.74,45.75,173397.0,34.2533,34.2608,34.1563,34.1637,173397.0
2016-05-12 11:05:00,45.75,45.79,45.75,45.78,63691.0,34.1637,34.1936,34.1637,34.1861,63691.0
2016-05-12 11:10:00,45.77,45.8,45.75,45.79,72128.0,34.1787,34.2011,34.1637,34.1936,72128.0
2016-05-12 11:15:00,45.79,45.82,45.76,45.8,74159.0,34.1936,34.216,34.1712,34.2011,74159.0
2016-05-12 11:20:00,45.8,45.8,45.72,45.73,85684.0,34.2011,34.2011,34.1413,34.1488,85684.0
2016-05-12 11:25:00,45.73,45.74,45.68,45.72,159937.0,34.1488,34.1563,34.1115,34.1413,159937.0
2016-05-12 11:30:00,45.72,45.72,45.6,45.64,251001.0,34.1413,34.1413,34.0517,34.0816,251001.0
2016-05-12 11:35:00,45.63,45.69,45.62,45.64,115620.0,34.0741,34.1189,34.0667,34.0816,115620.0
2016-05-12 11:40:00,45.64,45.67,45.63,45.65,83271.0,34.0816,34.104,34.0741,34.0891,83271.0
2016-05-12 11:45:00,45.64,45.7,45.63,45.7,56520.0,34.0816,34.1264,34.0741,34.1264,56520.0
2016-05-12 11:50:00,45.7,45.7,45.65,45.67,60350.0,34.1264,34.1264,34.0891,34.104,60350.0
2016-05-12 11:55:00,45.67,45.68,45.61,45.62,77197.0,34.104,34.1115,34.0592,34.0667,77197.0
2016-05-12 12:00:00,45.62,45.62,45.58,45.58,83836.0,34.0667,34.0667,34.0368,34.0368,83836.0
2016-05-12 12:05:00,45.59,45.6,45.53,45.57,133767.0,34.0442,34.0517,33.9994,34.0293,133767.0
2016-05-12 12:10:00,45.56,45.61,45.55,45.56,83755.0,34.0218,34.0592,34.0144,34.0218,83755.0
2016-05-12 12:15:00,45.56,45.62,45.55,45.62,118635.0,34.0218,34.0667,34.0144,34.0667,118635.0
2016-05-12 12:20:00,45.62,45.62,45.59,45.61,86976.0,34.0667,34.0667,34.0442,34.0592,86976.0
2016-05-12 12:25:00,45.6,45.6,45.54,45.58,49761.0,34.0517,34.0517,34.0069,34.0368,49761.0
2016-05-12 12:30:00,45.57,45.63,45.57,45.61,40790.0,34.0293,34.0741,34.0293,34.0592,40790.0
2016-05-12 12:35:00,45.61,45.62,45.58,45.61,84122.0,34.0592,34.0667,34.0368,34.0592,84122.0
2016-05-12 12:40:00,45.6,45.66,45.59,45.64,57641.0,34.0517,34.0965,34.0442,34.0816,57641.0
2016-05-12 12:45:00,45.65,45.7,45.64,45.66,34802.0,34.0891,34.1264,34.0816,34.0965,34802.0
2016-05-12 12:50:00,45.65,45.68,45.65,45.67,24945.0,34.0891,34.1115,34.0891,34.104,24945.0
2016-05-12 12:55:00,45.68,45.7,45.67,45.7,53142.0,34.1115,34.1264,34.104,34.1264,53142.0
2016-05-12 13:00:00,45.69,45.73,45.69,45.71,96976.0,34.1189,34.1488,34.1189,34.1339,96976.0
2016-05-12 13:05:00,45.71,45.73,45.7,45.71,37008.0,34.1339,34.1488,34.1264,34.1339,37008.0
2016-05-12 13:10:00,45.71,45.72,45.69,45.7,45872.0,34.1339,34.1413,34.1189,34.1264,45872.0
2016-05-12 13:15:00,45.69,45.71,45.69,45.71,30428.0,34.1189,34.1339,34.1189,34.1339,30428.0
2016-05-12 13:20:00,45.71,45.72,45.7,45.72,29902.0,34.1339,34.1413,34.1264,34.1413,29902.0
2016-05-12 13:25:00,45.72,45.73,45.7,45.7,36819.0,34.1413,34.1488,34.1264,34.1264,36819.0
2016-05-12 13:30:00,45.7,45.72,45.68,45.69,43743.0,34.1264,34.1413,34.1115,34.1189,43743.0
2016-05-12 13:35:00,45.7,45.7,45.65,45.66,37886.0,34.1264,34.1264,34.0891,34.0965,37886.0
2016-05-12 13:40:00,45.67,45.72,45.66,45.7,97316.0,34.104,34.1413,34.0965,34.1264,97316.0
2016-05-12 13:45:00,45.69,45.75,45.69,45.73,60801.0,34.1189,34.1637,34.1189,34.1488,60801.0
2016-05-12 13:50:00,45.73,45.76,45.71,45.75,47145.0,34.1488,34.1712,34.1339,34.1637,47145.0
2016-05-12 13:55:00,45.76,45.8,45.74,45.79,98647.0,34.1712,34.2011,34.1563,34.1936,98647.0
2016-05-12 14:00:00,45.79,45.85,45.78,45.85,121190.0,34.1936,34.2384,34.1861,34.2384,121190.0
2016-05-12 14:05:00,45.85,45.86,45.81,45.81,85702.0,34.2384,34.2459,34.2085,34.2085,85702.0
2016-05-12 14:10:00,45.81,45.88,45.81,45.84,121268.0,34.2085,34.2608,34.2085,34.2309,121268.0
2016-05-12 14:15:00,45.84,45.87,45.82,45.86,130049.0,34.2309,34.2533,34.216,34.2459,130049.0
2016-05-12 14:20:00,45.86,45.88,45.85,45.87,61460.0,34.2459,34.2608,34.2384,34.2533,61460.0
2016-05-12 14:25:00,45.87,45.88,45.85,45.87,133004.0,34.2533,34.2608,34.2384,34.2533,133004.0
2016-05-12 14:30:00,45.88,45.89,45.86,45.87,122736.0,34.2608,34.2683,34.2459,34.2533,122736.0
2016-05-12 14:35:00,45.87,45.89,45.85,45.89,84022.0,34.2533,34.2683,34.2384,34.2683,84022.0
2016-05-12 14:40:00,45.89,45.9,45.85,45.85,186630.0,34.2683,34.2757,34.2384,34.2384,186630.0
2016-05-12 14:45:00,45.86,45.86,45.82,45.83,126858.0,34.2459,34.2459,34.216,34.2235,126858.0
2016-05-12 14:50:00,45.83,45.86,45.81,45.81,95617.0,34.2235,34.2459,34.2085,34.2085,95617.0
2016-05-12 14:55:00,45.82,45.84,45.81,45.83,54947.0,34.216,34.2309,34.2085,34.2235,54947.0
2016-05-12 15:00:00,45.83,45.84,45.81,45.81,111835.0,34.2235,34.2309,34.2085,34.2085,111835.0
2016-05-12 15:05:00,45.82,45.82,45.78,45.8,124570.0,34.216,34.216,34.1861,34.2011,124570.0
2016-05-12 15:10:00,45.79,45.83,45.78,45.79,128710.0,34.1936,34.2235,34.1861,34.1936,128710.0
2016-05-12 15:15:00,45.79,45.84,45.79,45.8,214518.0,34.1936,34.2309,34.1936,34.2011,214518.0
2016-05-12 15:20:00,45.8,45.85,45.8,45.84,169906.0,34.2011,34.2384,34.2011,34.2309,169906.0
2016-05-12 15:25:00,45.84,45.85,45.78,45.8,130503.0,34.2309,34.2384,34.1861,34.2011,130503.0
2016-05-12 15:30:00,45.8,45.84,45.79,45.81,149279.0,34.2011,34.2309,34.1936,34.2085,149279.0
2016-05-12 15:35:00,45.8,45.83,45.8,45.82,168857.0,34.2011,34.2235,34.2011,34.216,168857.0
2016-05-12 15:40:00,45.83,45.85,45.81,45.83,152859.0,34.2235,34.2384,34.2085,34.2235,152859.0
2016-05-12 15:45:00,45.83,45.87,45.82,45.87,213708.0,34.2235,34.2533,34.216,34.2533,213708.0
2016-05-12 15:50:00,45.87,45.87,45.81,45.83,253566.0,34.2533,34.2533,34.2085,34.2235,253566.0
2016-05-12 15:55:00,45.83,45.86,45.79,45.83,514728.0,34.2235,34.2459,34.1936,34.2235,514728.0
2016-05-13 09:30:00,45.75,45.82,45.67,45.67,247078.0,34.1637,34.216,34.104,34.104,247078.0
2016-05-13 09:35:00,45.67,45.7,45.53,45.62,182541.0,34.104,34.1264,33.9994,34.0667,182541.0
2016-05-13 09:40:00,45.61,45.73,45.56,45.69,198704.0,34.0592,34.1488,34.0218,34.1189,198704.0
2016-05-13 09:45:00,45.69,45.79,45.64,45.71,138949.0,34.1189,34.1936,34.0816,34.1339,138949.0
2016-05-13 09:50:00,45.71,45.8,45.67,45.74,180062.0,34.1339,34.2011,34.104,34.1563,180062.0
2016-05-13 09:55:00,45.74,45.79,45.71,45.72,94440.0,34.1563,34.1936,34.1339,34.1413,94440.0
2016-05-13 10:00:00,45.72,45.76,45.65,45.72,105426.0,34.1413,34.1712,34.0891,34.1413,105426.0
2016-05-13 10:05:00,45.71,45.72,45.58,45.58,60402.0,34.1339,34.1413,34.0368,34.0368,60402.0
2016-05-13 10:10:00,45.58,45.62,45.57,45.6,56841.0,34.0368,34.0667,34.0293,34.0517,56841.0
2016-05-13 10:15:00,45.6,45.68,45.59,45.68,143981.0,34.0517,34.1115,34.0442,34.1115,143981.0
2016-05-13 10:20:00,45.68,45.68,45.64,45.67,55759.0,34.1115,34.1115,34.0816,34.104,55759.0
2016-05-13 10:25:00,45.67,45.72,45.66,45.69,50101.0,34.104,34.1413,34.0965,34.1189,50101.0
2016-05-13 10:30:00,45.68,45.73,45.66,45.72,109624.0,34.1115,34.1488,34.0965,34.1413,109624.0
2016-05-13 10:35:00,45.72,45.74,45.66,45.68,55079.0,34.1413,34.1563,34.0965,34.1115,55079.0
2016-05-13 10:40:00,45.68,45.71,45.57,45.58,119360.0,34.1115,34.1339,34.0293,34.0368,119360.0
2016-05-13 10:45:00,45.57,45.6,45.54,45.56,71216.0,34.0293,34.0517,34.0069,34.0218,71216.0
2016-05-13 10:50:00,45.56,45.66,45.56,45.64,100900.0,34.0218,34.0965,34.0218,34.0816,100900.0
2016-05-13 10:55:00,45.63,45.63,45.55,45.56,60661.0,34.0741,34.0741,34.0144,34.0218,60661.0
2016-05-13 11:00:00,45.56,45.68,45.56,45.66,156032.0,34.0218,34.1115,34.0218,34.0965,156032.0
2016-05-13 11:05:00,45.66,45.73,45.66,45.73,109745.0,34.0965,34.1488,34.0965,34.1488,109745.0
2016-05-13 11:10:00,45.73,45.77,45.72,45.74,114937.0,34.1488,34.1787,34.1413,34.1563,114937.0
2016-05-13 11:15:00,45.74,45.77,45.69,45.75,90547.0,34.1563,34.1787,34.1189,34.1637,90547.0
2016-05-13 11:20:00,45.75,45.8,45.74,45.79,69276.0,34.1637,34.2011,34.1563,34.1936,69276.0
2016-05-13 11:25:00,45.79,45.83,45.76,45.81,97193.0,34.1936,34.2235,34.1712,34.2085,97193.0
2016-05-13 11:30:00,45.8,45.82,45.77,45.8,83010.0,34.2011,34.216,34.1787,34.2011,83010.0
2016-05-13 11:35:00,45.8,45.8,45.74,45.76,47540.0,34.2011,34.2011,34.1563,34.1712,47540.0
2016-05-13 11:40:00,45.76,45.77,45.71,45.73,64431.0,34.1712,34.1787,34.1339,34.1488,64431.0
2016-05-13 11:45:00,45.73,45.73,45.69,45.71,50070.0,34.1488,34.1488,34.1189,34.1339,50070.0
2016-05-13 11:50:00,45.71,45.71,45.67,45.7,83877.0,34.1339,34.1339,34.104,34.1264,83877.0
2016-05-13 11:55:00,45.7,45.71,45.65,45.65,108757.0,34.1264,34.1339,34.0891,34.0891,108757.0
2016-05-13 12:00:00,45.65,45.66,45.59,45.6,173124.0,34.0891,34.0965,34.0442,34.0517,173124.0
2016-05-13 12:05:00,45.6,45.63,45.59,45.61,127039.0,34.0517,34.0741,34.0442,34.0592,127039.0
2016-05-13 12:10:00,45.61,45.62,45.59,45.6,54807.0,34.0592,34.0667,34.0442,34.0517,54807.0
2016-05-13 12:15:00,45.61,45.61,45.58,45.59,41283.0,34.0592,34.0592,34.0368,34.0442,41283.0
2016-05-13 12:20:00,45.59,45.62,45.58,45.59,71364.0,34.0442,34.0667,34.0368,34.0442,71364.0
2016-05-13 12:25:00,45.59,45.61,45.57,45.58,39436.0,34.0442,34.0592,34.0293,34.0368,39436.0
2016-05-13 12:30:00,45.58,45.59,45.55,45.57,85952.0,34.0368,34.0442,34.0144,34.0293,85952.0
2016-05-13 12:35:00,45.56,45.6,45.56,45.59,62524.0,34.0218,34.0517,34.0218,34.0442,62524.0
2016-05-13 12:40:00,45.6,45.6,45.57,45.58,73873.0,34.0517,34.0517,34.0293,34.0368,73873.0
2016-05-13 12:45:00,45.59,45.6,45.57,45.59,30343.0,34.0442,34.0517,34.0293,34.0442,30343.0
2016-05-13 12:50:00,45.59,45.6,45.58,45.59,26135.0,34.0442,34.0517,34.0368,34.0442,26135.0
2016-05-13 12:55:00,45.59,45.6,45.57,45.59,38318.0,34.0442,34.0517,34.0293,34.0442,38318.0
2016-05-13 13:00:00,45.59,45.6,45.56,45.6,39764.0,34.0442,34.0517,34.0218,34.0517,39764.0
2016-05-13 13:05:00,45.6,45.6,45.57,45.59,35603.0,34.0517,34.0517,34.0293,34.0442,35603.0
2016-05-13 13:10:00,45.58,45.62,45.56,45.62,71588.0,34.0368,34.0667,34.0218,34.0667,71588.0
2016-05-13 13:15:00,45.61,45.62,45.57,45.59,68114.0,34.0592,34.0667,34.0293,34.0442,68114.0
2016-05-13 13:20:00,45.59,45.6,45.56,45.57,71971.0,34.0442,34.0517,34.0218,34.0293,71971.0
2016-05-13 13:25:00,45.57,45.58,45.54,45.56,63418.0,34.0293,34.0368,34.0069,34.0218,63418.0
2016-05-13 13:30:00,45.56,45.6,45.56,45.59,54870.0,34.0218,34.0517,34.0218,34.0442,54870.0
2016-05-13 13:35:00,45.59,45.63,45.59,45.61,73714.0,34.0442,34.0741,34.0442,34.0592,73714.0
2016-05-13 13:40:00,45.61,45.63,45.59,45.63,37101.0,34.0592,34.0741,34.0442,34.0741,37101.0
2016-05-13 13:45:00,45.62,45.63,45.55,45.55,51793.0,34.0667,34.0741,34.0144,34.0144,51793.0
2016-05-13 13:50:00,45.54,45.55,45.5,45.54,83169.0,34.0069,34.0144,33.977,34.0069,83169.0
2016-05-13 13:55:00,45.53,45.54,45.51,45.52,44588.0,33.9994,34.0069,33.9845,33.992,44588.0
2016-05-13 14:00:00,45.51,45.51,45.47,45.5,78974.0,33.9845,33.9845,33.9546,33.977,78974.0
2016-05-13 14:05:00,45.49,45.49,45.43,45.44,99004.0,33.9696,33.9696,33.9248,33.9322,99004.0
2016-05-13 14:10:00,45.44,45.44,45.37,45.38,145300.0,33.9322,33.9322,33.88,33.8874,145300.0
2016-05-13 14:15:00,45.38,45.39,45.31,45.32,192788.0,33.8874,33.8949,33.8352,33.8426,192788.0
2016-05-13 14:20:00,45.32,45.32,45.25,45.28,233507.0,33.8426,33.8426,33.7904,33.8128,233507.0
2016-05-13 14:25:00,45.28,45.3,45.26,45.27,153128.0,33.8128,33.8277,33.7978,33.8053,153128.0
2016-05-13 14:30:00,45.27,45.29,45.25,45.28,140397.0,33.8053,33.8202,33.7904,33.8128,140397.0
2016-05-13 14:35:00,45.29,45.31,45.27,45.29,159944.0,33.8202,33.8352,33.8053,33.8202,159944.0
2016-05-13 14:40:00,45.3,45.3,45.23,45.3,192117.0,33.8277,33.8277,33.7754,33.8277,192117.0
2016-05-13 14:45:00,45.3,45.31,45.27,45.3,128418.0,33.8277,33.8352,33.8053,33.8277,128418.0
2016-05-13 14:50:00,45.3,45.31,45.26,45.26,81087.0,33.8277,33.8352,33.7978,33.7978,81087.0
2016-05-13 14:55:00,45.27,45.34,45.26,45.34,66460.0,33.8053,33.8576,33.7978,33.8576,66460.0
2016-05-13 15:00:00,45.33,45.34,45.31,45.34,62283.0,33.8501,33.8576,33.8352,33.8576,62283.0
2016-05-13 15:05:00,45.34,45.35,45.3,45.32,122394.0,33.8576,33.865,33.8277,33.8426,122394.0
2016-05-13 15:10:00,45.32,45.35,45.3,45.33,77789.0,33.8426,33.865,33.8277,33.8501,77789.0
2016-05-13 15:15:00,45.33,45.35,45.31,45.33,58023.0,33.8501,33.865,33.8352,33.8501,58023.0
2016-05-13 15:20:00,45.33,45.37,45.32,45.36,160495.0,33.8501,33.88,33.8426,33.8725,160495.0
2016-05-13 15:25:00,45.35,45.36,45.3,45.33,151436.0,33.865,33.8725,33.8277,33.8501,151436.0
2016-05-13 15:30:00,45.33,45.37,45.32,45.34,166790.0,33.8501,33.88,33.8426,33.8576,166790.0
2016-05-13 15:35:00,45.34,45.37,45.34,45.37,108881.0,33.8576,33.88,33.8576,33.88,108881.0
2016-05-13 15:40:00,45.37,45.37,45.34,45.35,140487.0,33.88,33.88,33.8576,33.865,140487.0
2016-05-13 15:45:00,45.35,45.35,45.32,45.34,159696.0,33.865,33.865,33.8426,33.8576,159696.0
2016-05-13 15:50:00,45.34,45.35,45.3,45.31,305353.0,33.8576,33.865,33.8277,33.8352,305353.0
2016-05-13 15:55:00,45.3,45.39,45.29,45.35,755060.0,33.8277,33.8949,33.8202,33.865,755060.0
2016-05-16 09:30:00,45.16,45.29,45.15,45.23,306560.0,33.7231,33.8202,33.7157,33.7754,306560.0
2016-05-16 09:35:00,45.22,45.29,45.14,45.28,203723.0,33.768,33.8202,33.7082,33.8128,203723.0
2016-05-16 09:40:00,45.28,45.38,45.27,45.34,217224.0,33.8128,33.8874,33.8053,33.8576,217224.0
2016-05-16 09:45:00,45.35,45.4,45.32,45.37,91073.0,33.865,33.9024,33.8426,33.88,91073.0
2016-05-16 09:50:00,45.36,45.44,45.36,45.43,114613.0,33.8725,33.9322,33.8725,33.9248,114613.0
2016-05-16 09:55:00,45.42,45.47,45.38,45.43,184992.0,33.9173,33.9546,33.8874,33.9248,184992.0
2016-05-16 10:00:00,45.44,45.45,45.37,45.4,144190.0,33.9322,33.9397,33.88,33.9024,144190.0
2016-05-16 10:05:00,45.39,45.39,45.29,45.36,210001.0,33.8949,33.8949,33.8202,33.8725,210001.0
2016-05-16 10:10:00,45.36,45.45,45.34,45.45,131969.0,33.8725,33.9397,33.8576,33.9397,131969.0
2016-05-16 10:15:00,45.45,45.45,45.39,45.41,62680.0,33.9397,33.9397,33.8949,33.9098,62680.0
2016-05-16 10:20:00,45.41,45.46,45.39,45.43,77633.0,33.9098,33.9472,33.8949,33.9248,77633.0
2016-05-16 10:25:00,45.44,45.46,45.39,45.41,83698.0,33.9322,33.9472,33.8949,33.9098,83698.0
2016-05-16 10:30:00,45.4,45.45,45.39,45.39,87414.0,33.9024,33.9397,33.8949,33.8949,87414.0
2016-05-16 10:35:00,45.39,45.48,45.39,45.47,150435.0,33.8949,33.9621,33.8949,33.9546,150435.0
2016-05-16 10:40:00,45.46,45.49,45.45,45.47,31460.0,33.9472,33.9696,33.9397,33.9546,31460.0
2016-05-16 10:45:00,45.47,45.5,45.46,45.49,53197.0,33.9546,33.977,33.9472,33.9696,53197.0
2016-05-16 10:50:00,45.5,45.57,45.47,45.55,114895.0,33.977,34.0293,33.9546,34.0144,114895.0
2016-05-16 10:55:00,45.55,45.57,45.52,45.54,49412.0,34.0144,34.0293,33.992,34.0069,49412.0
2016-05-16 11:00:00,45.54,45.55,45.51,45.53,68177.0,34.0069,34.0144,33.9845,33.9994,68177.0
2016-05-16 11:05:00,45.53,45.62,45.53,45.59,161769.0,33.9994,34.0667,33.9994,34.0442,161769.0
2016-05-16 11:10:00,45.58,45.59,45.52,45.53,92593.0,34.0368,34.0442,33.992,33.9994,92593.0
2016-05-16 11:15:00,45.53,45.54,45.51,45.53,46915.0,33.9994,34.0069,33.9845,33.9994,46915.0
2016-05-16 11:20:00,45.54,45.61,45.53,45.57,101152.0,34.0069,34.0592,33.9994,34.0293,101152.0
2016-05-16 11:25:00,45.58,45.61,45.57,45.61,105483.0,34.0368,34.0592,34.0293,34.0592,105483.0
2016-05-16 11:30:00,45.61,45.65,45.61,45.61,143036.0,34.0592,34.0891,34.0592,34.0592,143036.0
2016-05-16 11:35:00,45.61,45.62,45.56,45.6,110725.0,34.0592,34.0667,34.0218,34.0517,110725.0
2016-05-16 11:40:00,45.59,45.63,45.58,45.63,92751.0,34.0442,34.0741,34.0368,34.0741,92751.0
2016-05-16 11:45:00,45.63,45.66,45.62,45.64,96007.0,34.0741,34.0965,34.0667,34.0816,96007.0
2016-05-16 11:50:00,45.64,45.67,45.61,45.63,74249.0,34.0816,34.104,34.0592,34.0741,74249.0
2016-05-16 11:55:00,45.63,45.67,45.62,45.64,70486.0,34.0741,34.104,34.0667,34.0816,70486.0
2016-05-16 12:00:00,45.64,45.65,45.61,45.61,75542.0,34.0816,34.0891,34.0592,34.0592,75542.0
2016-05-16 12:05:00,45.61,45.68,45.61,45.62,102112.0,34.0592,34.1115,34.0592,34.0667,102112.0
2016-05-16 12:10:00,45.63,45.67,45.63,45.65,48805.0,34.0741,34.104,34.0741,34.0891,48805.0
2016-05-16 12:15:00,45.65,45.7,45.65,45.66,80017.0,34.0891,34.1264,34.0891,34.0965,80017.0
2016-05-16 12:20:00,45.65,45.66,45.64,45.65,31690.0,34.0891,34.0965,34.0816,34.0891,31690.0
2016-05-16 12:25:00,45.64,45.67,45.62,45.62,60111.0,34.0816,34.104,34.0667,34.0667,60111.0
2016-05-16 12:30:00,45.62,45.63,45.59,45.59,28677.0,34.0667,34.0741,34.0442,34.0442,28677.0
2016-05-16 12:35:00,45.59,45.62,45.59,45.61,46821.0,34.0442,34.0667,34.0442,34.0592,46821.0
2016-05-16 12:40:00,45.61,45.65,45.61,45.65,26415.0,34.0592,34.0891,34.0592,34.0891,26415.0
2016-05-16 12:45:00,45.64,45.65,45.61,45.62,36162.0,34.0816,34.0891,34.0592,34.0667,36162.0
2016-05-16 12:50:00,45.62,45.66,45.61,45.65,42574.0,34.0667,34.0965,34.0592,34.0891,42574.0
2016-05-16 12:55:00,45.65,45.69,45.64,45.67,27156.0,34.0891,34.1189,34.0816,34.104,27156.0
2016-05-16 13:00:00,45.68,45.68,45.64,45.65,109593.0,34.1115,34.1115,34.0816,34.0891,109593.0
2016-05-16 13:05:00,45.65,45.65,45.6,45.61,35472.0,34.0891,34.0891,34.0517,34.0592,35472.0
2016-05-16 13:10:00,45.61,45.61,45.58,45.58,60467.0,34.0592,34.0592,34.0368,34.0368,60467.0
2016-05-16 13:15:00,45.59,45.62,45.59,45.6,24195.0,34.0442,34.0667,34.0442,34.0517,24195.0
2016-05-16 13:20:00,45.6,45.66,45.6,45.64,58407.0,34.0517,34.0965,34.0517,34.0816,58407.0
2016-05-16 13:25:00,45.64,45.68,45.63,45.68,85495.0,34.0816,34.1115,34.0741,34.1115,85495.0
2016-05-16 13:30:00,45.68,45.68,45.62,45.64,40868.0,34.1115,34.1115,34.0667,34.0816,40868.0
2016-05-16 13:35:00,45.64,45.65,45.63,45.63,26250.0,34.0816,34.0891,34.0741,34.0741,26250.0
2016-05-16 13:40:00,45.64,45.64,45.6,45.61,23812.0,34.0816,34.0816,34.0517,34.0592,23812.0
2016-05-16 13:45:00,45.61,45.64,45.61,45.64,32971.0,34.0592,34.0816,34.0592,34.0816,32971.0
2016-05-16 13:50:00,45.64,45.64,45.6,45.61,37257.0,34.0816,34.0816,34.0517,34.0592,37257.0
2016-05-16 13:55:00,45.61,45.67,45.61,45.64,47233.0,34.0592,34.104,34.0592,34.0816,47233.0
2016-05-16 14:00:00,45.64,45.7,45.63,45.68,58005.0,34.0816,34.1264,34.0741,34.1115,58005.0
2016-05-16 14:05:00,45.69,45.7,45.67,45.68,62047.0,34.1189,34.1264,34.104,34.1115,62047.0
2016-05-16 14:10:00,45.68,45.73,45.67,45.71,107993.0,34.1115,34.1488,34.104,34.1339,107993.0
2016-05-16 14:15:00,45.71,45.72,45.65,45.68,135003.0,34.1339,34.1413,34.0891,34.1115,135003.0
2016-05-16 14:20:00,45.68,45.71,45.67,45.7,126324.0,34.1115,34.1339,34.104,34.1264,126324.0
2016-05-16 14:25:00,45.7,45.7,45.67,45.69,47335.0,34.1264,34.1264,34.104,34.1189,47335.0
2016-05-16 14:30:00,45.69,45.7,45.66,45.67,55290.0,34.1189,34.1264,34.0965,34.104,55290.0
2016-05-16 14:35:00,45.68,45.68,45.64,45.64,47595.0,34.1115,34.1115,34.0816,34.0816,47595.0
2016-05-16 14:40:00,45.64,45.67,45.63,45.65,123835.0,34.0816,34.104,34.0741,34.0891,123835.0
2016-05-16 14:45:00,45.66,45.68,45.65,45.66,112604.0,34.0965,34.1115,34.0891,34.0965,112604.0
2016-05-16 14:50:00,45.66,45.67,45.65,45.67,67528.0,34.0965,34.104,34.0891,34.104,67528.0
2016-05-16 14:55:00,45.67,45.7,45.67,45.7,59742.0,34.104,34.1264,34.104,34.1264,59742.0
2016-05-16 15:00:00,45.69,45.72,45.69,45.7,118490.0,34.1189,34.1413,34.1189,34.1264,118490.0
2016-05-16 15:05:00,45.7,45.72,45.68,45.72,68220.0,34.1264,34.1413,34.1115,34.1413,68220.0
2016-05-16 15:10:00,45.72,45.72,45.66,45.66,78706.0,34.1413,34.1413,34.0965,34.0965,78706.0
2016-05-16 15:15:00,45.67,45.69,45.67,45.68,103174.0,34.104,34.1189,34.104,34.1115,103174.0
2016-05-16 15:20:00,45.69,45.7,45.67,45.7,76249.0,34.1189,34.1264,34.104,34.1264,76249.0
2016-05-16 15:25:00,45.69,45.7,45.66,45.66,186082.0,34.1189,34.1264,34.0965,34.0965,186082.0
2016-05-16 15:30:00,45.66,45.67,45.6,45.61,184412.0,34.0965,34.104,34.0517,34.0592,184412.0
2016-05-16 15:35:00,45.62,45.65,45.61,45.63,155583.0,34.0667,34.0891,34.0592,34.0741,155583.0
2016-05-16 15:40:00,45.63,45.65,45.62,45.63,139105.0,34.0741,34.0891,34.0667,34.0741,139105.0
2016-05-16 15:45:00,45.63,45.64,45.6,45.6,141767.0,34.0741,34.0816,34.0517,34.0517,141767.0
2016-05-16 15:50:00,45.62,45.62,45.58,45.59,172375.0,34.0667,34.0667,34.0368,34.0442,172375.0
2016-05-16 15:55:00,45.59,45.62,45.57,45.62,508463.0,34.0442,34.0667,34.0293,34.0667,508463.0
2016-05-17 09:30:00,45.45,45.56,45.4,45.47,341869.0,33.9397,34.0218,33.9024,33.9546,341869.0
2016-05-17 09:35:00,45.47,45.47,45.27,45.34,390402.0,33.9546,33.9546,33.8053,33.8576,390402.0
2016-05-17 09:40:00,45.34,45.41,45.29,45.34,211847.0,33.8576,33.9098,33.8202,33.8576,211847.0
2016-05-17 09:45:00,45.34,45.35,45.22,45.22,117931.0,33.8576,33.865,33.768,33.768,117931.0
2016-05-17 09:50:00,45.22,45.24,45.16,45.19,141124.0,33.768,33.7829,33.7231,33.7455,141124.0
2016-05-17 09:55:00,45.2,45.2,45.09,45.13,190083.0,33.753,33.753,33.6709,33.7007,190083.0
2016-05-17 10:00:00,45.13,45.18,45.07,45.09,182991.0,33.7007,33.7381,33.6559,33.6709,182991.0
2016-05-17 10:05:00,45.09,45.11,44.96,45.04,1280848.0,33.6709,33.6858,33.5738,33.6335,1280848.0
2016-05-17 10:10:00,45.04,45.04,44.94,44.96,424861.0,33.6335,33.6335,33.5589,33.5738,424861.0
2016-05-17 10:15:00,44.96,44.99,44.93,44.96,245542.0,33.5738,33.5962,33.5514,33.5738,245542.0
2016-05-17 10:20:00,44.96,44.99,44.93,44.96,235635.0,33.5738,33.5962,33.5514,33.5738,235635.0
2016-05-17 10:25:00,44.96,44.97,44.9,44.92,193875.0,33.5738,33.5813,33.529,33.5439,193875.0
2016-05-17 10:30:00,44.93,45.0,44.92,44.97,136098.0,33.5514,33.6037,33.5439,33.5813,136098.0
2016-05-17 10:35:00,44.97,44.98,44.93,44.95,100330.0,33.5813,33.5887,33.5514,33.5663,100330.0
2016-05-17 10:40:00,44.95,45.01,44.94,45.01,227044.0,33.5663,33.6111,33.5589,33.6111,227044.0
2016-05-17 10:45:00,45.01,45.01,44.95,44.95,85907.0,33.6111,33.6111,33.5663,33.5663,85907.0
2016-05-17 10:50:00,44.95,44.97,44.93,44.95,225246.0,33.5663,33.5813,33.5514,33.5663,225246.0
2016-05-17 10:55:00,44.96,45.0,44.95,44.99,127691.0,33.5738,33.6037,33.5663,33.5962,127691.0
2016-05-17 11:00:00,45.0,45.08,44.99,45.06,142150.0,33.6037,33.6634,33.5962,33.6485,142150.0
2016-05-17 11:05:00,45.06,45.08,45.01,45.04,116384.0,33.6485,33.6634,33.6111,33.6335,116384.0
2016-05-17 11:10:00,45.04,45.04,44.96,45.01,157555.0,33.6335,33.6335,33.5738,33.6111,157555.0
2016-05-17 11:15:00,45.0,45.02,44.97,44.98,74045.0,33.6037,33.6186,33.5813,33.5887,74045.0
2016-05-17 11:20:00,44.98,44.99,44.96,44.97,69952.0,33.5887,33.5962,33.5738,33.5813,69952.0
2016-05-17 11:25:00,44.97,44.99,44.93,44.94,223550.0,33.5813,33.5962,33.5514,33.5589,223550.0
2016-05-17 11:30:00,44.93,44.99,44.93,44.98,56869.0,33.5514,33.5962,33.5514,33.5887,56869.0
2016-05-17 11:35:00,44.98,45.0,44.98,45.0,61704.0,33.5887,33.6037,33.5887,33.6037,61704.0
2016-05-17 11:40:00,44.99,45.0,44.97,45.0,51267.0,33.5962,33.6037,33.5813,33.6037,51267.0
2016-05-17 11:45:00,45.0,45.01,44.97,45.0,91265.0,33.6037,33.6111,33.5813,33.6037,91265.0
2016-05-17 11:50:00,45.0,45.01,44.98,44.98,61816.0,33.6037,33.6111,33.5887,33.5887,61816.0
2016-05-17 11:55:00,44.98,45.07,44.98,45.05,100160.0,33.5887,33.6559,33.5887,33.641,100160.0
2016-05-17 12:00:00,45.05,45.07,45.03,45.05,51990.0,33.641,33.6559,33.6261,33.641,51990.0
2016-05-17 12:05:00,45.06,45.13,45.05,45.12,93863.0,33.6485,33.7007,33.641,33.6933,93863.0
2016-05-17 12:10:00,45.11,45.11,45.08,45.08,45715.0,33.6858,33.6858,33.6634,33.6634,45715.0
2016-05-17 12:15:00,45.08,45.08,45.0,45.0,77995.0,33.6634,33.6634,33.6037,33.6037,77995.0
2016-05-17 12:20:00,45.0,45.02,44.99,45.0,41746.0,33.6037,33.6186,33.5962,33.6037,41746.0
2016-05-17 12:25:00,45.0,45.01,44.99,45.01,40364.0,33.6037,33.6111,33.5962,33.6111,40364.0
2016-05-17 12:30:00,45.0,45.01,44.99,45.01,50157.0,33.6037,33.6111,33.5962,33.6111,50157.0
2016-05-17 12:35:00,45.0,45.02,44.99,45.01,60162.0,33.6037,33.6186,33.5962,33.6111,60162.0
2016-05-17 12:40:00,45.01,45.04,44.99,44.99,91173.0,33.6111,33.6335,33.5962,33.5962,91173.0
2016-05-17 12:45:00,44.99,45.0,44.96,44.96,60017.0,33.5962,33.6037,33.5738,33.5738,60017.0
2016-05-17 12:50:00,44.97,44.99,44.95,44.98,96608.0,33.5813,33.5962,33.5663,33.5887,96608.0
2016-05-17 12:55:00,44.98,44.99,44.94,44.95,118348.0,33.5887,33.5962,33.5589,33.5663,118348.0
2016-05-17 13:00:00,44.95,44.99,44.94,44.98,53699.0,33.5663,33.5962,33.5589,33.5887,53699.0
2016-05-17 13:05:00,44.98,45.01,44.98,45.0,85446.0,33.5887,33.6111,33.5887,33.6037,85446.0
2016-05-17 13:10:00,45.01,45.01,44.98,45.0,53987.0,33.6111,33.6111,33.5887,33.6037,53987.0
2016-05-17 13:15:00,45.0,45.0,44.99,45.0,18861.0,33.6037,33.6037,33.5962,33.6037,18861.0
2016-05-17 13:20:00,45.0,45.03,44.99,45.03,156012.0,33.6037,33.6261,33.5962,33.6261,156012.0
2016-05-17 13:25:00,45.03,45.06,45.02,45.04,147286.0,33.6261,33.6485,33.6186,33.6335,147286.0
2016-05-17 13:30:00,45.04,45.04,45.0,45.01,84901.0,33.6335,33.6335,33.6037,33.6111,84901.0
2016-05-17 13:35:00,45.02,45.03,45.01,45.02,63999.0,33.6186,33.6261,33.6111,33.6186,63999.0
2016-05-17 13:40:00,45.01,45.02,44.97,44.98,74754.0,33.6111,33.6186,33.5813,33.5887,74754.0
2016-05-17 13:45:00,44.97,44.99,44.94,44.96,64138.0,33.5813,33.5962,33.5589,33.5738,64138.0
2016-05-17 13:50:00,44.95,44.96,44.94,44.94,186908.0,33.5663,33.5738,33.5589,33.5589,186908.0
2016-05-17 13:55:00,44.95,44.95,44.87,44.88,142104.0,33.5663,33.5663,33.5066,33.5141,142104.0
2016-05-17 14:00:00,44.88,44.88,44.82,44.83,104841.0,33.5141,33.5141,33.4693,33.4767,104841.0
2016-05-17 14:05:00,44.83,44.84,44.76,44.79,182466.0,33.4767,33.4842,33.4244,33.4469,182466.0
2016-05-17 14:10:00,44.79,44.86,44.78,44.86,117852.0,33.4469,33.4991,33.4394,33.4991,117852.0
2016-05-17 14:15:00,44.86,44.86,44.81,44.82,132001.0,33.4991,33.4991,33.4618,33.4693,132001.0
2016-05-17 14:20:00,44.81,44.83,44.75,44.81,120541.0,33.4618,33.4767,33.417,33.4618,120541.0
2016-05-17 14:25:00,44.82,44.82,44.73,44.8,164046.0,33.4693,33.4693,33.402,33.4543,164046.0
2016-05-17 14:30:00,44.8,44.82,44.78,44.8,186869.0,33.4543,33.4693,33.4394,33.4543,186869.0
2016-05-17 14:35:00,44.8,44.8,44.75,44.77,190273.0,33.4543,33.4543,33.417,33.4319,190273.0
2016-05-17 14:40:00,44.77,44.81,44.77,44.8,140467.0,33.4319,33.4618,33.4319,33.4543,140467.0
2016-05-17 14:45:00,44.8,44.84,44.78,44.84,153357.0,33.4543,33.4842,33.4394,33.4842,153357.0
2016-05-17 14:50:00,44.84,44.85,44.82,44.84,139145.0,33.4842,33.4917,33.4693,33.4842,139145.0
2016-05-17 14:55:00,44.84,44.87,44.82,44.87,133892.0,33.4842,33.5066,33.4693,33.5066,133892.0
2016-05-17 15:00:00,44.86,44.87,44.83,44.86,128355.0,33.4991,33.5066,33.4767,33.4991,128355.0
2016-05-17 15:05:00,44.85,44.92,44.83,44.9,161032.0,33.4917,33.5439,33.4767,33.529,161032.0
2016-05-17 15:10:00,44.9,44.9,44.85,44.87,146893.0,33.529,33.529,33.4917,33.5066,146893.0
2016-05-17 15:15:00,44.86,44.87,44.82,44.82,124217.0,33.4991,33.5066,33.4693,33.4693,124217.0
2016-05-17 15:20:00,44.82,44.82,44.79,44.8,130480.0,33.4693,33.4693,33.4469,33.4543,130480.0
2016-05-17 15:25:00,44.8,44.8,44.73,44.76,159294.0,33.4543,33.4543,33.402,33.4244,159294.0
2016-05-17 15:30:00,44.76,44.76,44.73,44.73,186617.0,33.4244,33.4244,33.402,33.402,186617.0
2016-05-17 15:35:00,44.73,44.78,44.71,44.78,347640.0,33.402,33.4394,33.3871,33.4394,347640.0
2016-05-17 15:40:00,44.78,44.83,44.77,44.83,338934.0,33.4394,33.4767,33.4319,33.4767,338934.0
2016-05-17 15:45:00,44.83,44.84,44.75,44.77,320059.0,33.4767,33.4842,33.417,33.4319,320059.0
2016-05-17 15:50:00,44.76,44.77,44.73,44.74,375669.0,33.4244,33.4319,33.402,33.4095,375669.0
2016-05-17 15:55:00,44.73,44.77,44.71,44.73,1661777.0,33.402,33.4319,33.3871,33.402,1661777.0
2016-05-18 09:30:00,44.56,44.69,44.45,44.46,345133.0,33.2751,33.3722,33.193,33.2004,345133.0
2016-05-18 09:35:00,44.45,44.48,44.33,44.34,161960.0,33.193,33.2154,33.1033,33.1108,161960.0
2016-05-18 09:40:00,44.34,44.36,44.28,44.29,275485.0,33.1108,33.1257,33.066,33.0735,275485.0
2016-05-18 09:45:00,44.29,44.34,44.24,44.29,337526.0,33.0735,33.1108,33.0361,33.0735,337526.0
2016-05-18 09:50:00,44.29,44.3,44.24,44.25,183141.0,33.0735,33.0809,33.0361,33.0436,183141.0
2016-05-18 09:55:00,44.25,44.32,44.23,44.32,162790.0,33.0436,33.0959,33.0287,33.0959,162790.0
2016-05-18 10:00:00,44.33,44.38,44.33,44.35,124438.0,33.1033,33.1407,33.1033,33.1183,124438.0
2016-05-18 10:05:00,44.36,44.4,44.34,44.37,155390.0,33.1257,33.1556,33.1108,33.1332,155390.0
2016-05-18 10:10:00,44.37,44.44,44.3,44.43,141795.0,33.1332,33.1855,33.0809,33.178,141795.0
2016-05-18 10:15:00,44.43,44.47,44.39,44.41,140605.0,33.178,33.2079,33.1482,33.1631,140605.0
2016-05-18 10:20:00,44.41,44.43,44.36,44.43,81389.0,33.1631,33.178,33.1257,33.178,81389.0
2016-05-18 10:25:00,44.44,44.47,44.41,44.46,199551.0,33.1855,33.2079,33.1631,33.2004,199551.0
2016-05-18 10:30:00,44.47,44.5,44.41,44.42,107007.0,33.2079,33.2303,33.1631,33.1706,107007.0
2016-05-18 10:35:00,44.43,44.45,44.4,44.41,91985.0,33.178,33.193,33.1556,33.1631,91985.0
2016-05-18 10:40:00,44.41,44.43,44.39,44.41,81632.0,33.1631,33.178,33.1482,33.1631,81632.0
2016-05-18 10:45:00,44.42,44.44,44.41,44.43,80752.0,33.1706,33.1855,33.1631,33.178,80752.0
2016-05-18 10:50:00,44.44,44.49,44.43,44.48,89971.0,33.1855,33.2228,33.178,33.2154,89971.0
2016-05-18 10:55:00,44.48,44.57,44.47,44.55,114679.0,33.2154,33.2826,33.2079,33.2676,114679.0
2016-05-18 11:00:00,44.55,44.55,44.49,44.51,98781.0,33.2676,33.2676,33.2228,33.2378,98781.0
2016-05-18 11:05:00,44.51,44.58,44.49,44.57,151241.0,33.2378,33.29,33.2228,33.2826,151241.0
2016-05-18 11:10:00,44.57,44.62,44.57,44.62,140728.0,33.2826,33.3199,33.2826,33.3199,140728.0
2016-05-18 11:15:00,44.62,44.63,44.61,44.62,81833.0,33.3199,33.3274,33.3124,33.3199,81833.0
2016-05-18 11:20:00,44.63,44.69,44.62,44.65,97910.0,33.3274,33.3722,33.3199,33.3423,97910.0
2016-05-18 11:25:00,44.65,44.68,44.63,44.66,88400.0,33.3423,33.3647,33.3274,33.3498,88400.0
2016-05-18 11:30:00,44.66,44.68,44.6,44.62,129154.0,33.3498,33.3647,33.305,33.3199,129154.0
2016-05-18 11:35:00,44.62,44.64,44.61,44.63,76995.0,33.3199,33.3348,33.3124,33.3274,76995.0
2016-05-18 11:40:00,44.63,44.7,44.63,44.68,143582.0,33.3274,33.3796,33.3274,33.3647,143582.0
2016-05-18 11:45:00,44.68,44.7,44.67,44.7,69412.0,33.3647,33.3796,33.3572,33.3796,69412.0
2016-05-18 11:50:00,44.69,44.7,44.59,44.6,110061.0,33.3722,33.3796,33.2975,33.305,110061.0
2016-05-18 11:55:00,44.6,44.65,44.58,44.59,52913.0,33.305,33.3423,33.29,33.2975,52913.0
2016-05-18 12:00:00,44.59,44.61,44.55,44.56,56052.0,33.2975,33.3124,33.2676,33.2751,56052.0
2016-05-18 12:05:00,44.55,44.6,44.55,44.56,81100.0,33.2676,33.305,33.2676,33.2751,81100.0
2016-05-18 12:10:00,44.56,44.62,44.56,44.62,49665.0,33.2751,33.3199,33.2751,33.3199,49665.0
2016-05-18 12:15:00,44.62,44.67,44.61,44.67,46302.0,33.3199,33.3572,33.3124,33.3572,46302.0
2016-05-18 12:20:00,44.67,44.7,44.66,44.68,146909.0,33.3572,33.3796,33.3498,33.3647,146909.0
2016-05-18 12:25:00,44.68,44.68,44.65,44.66,53720.0,33.3647,33.3647,33.3423,33.3498,53720.0
2016-05-18 12:30:00,44.66,44.66,44.64,44.65,32673.0,33.3498,33.3498,33.3348,33.3423,32673.0
2016-05-18 12:35:00,44.64,44.65,44.6,44.61,57782.0,33.3348,33.3423,33.305,33.3124,57782.0
2016-05-18 12:40:00,44.62,44.65,44.61,44.65,126267.0,33.3199,33.3423,33.3124,33.3423,126267.0
2016-05-18 12:45:00,44.65,44.65,44.63,44.63,34633.0,33.3423,33.3423,33.3274,33.3274,34633.0
2016-05-18 12:50:00,44.64,44.66,44.6,44.65,84960.0,33.3348,33.3498,33.305,33.3423,84960.0
2016-05-18 12:55:00,44.66,44.66,44.63,44.66,256014.0,33.3498,33.3498,33.3274,33.3498,256014.0
2016-05-18 13:00:00,44.66,44.77,44.65,44.75,279652.0,33.3498,33.4319,33.3423,33.417,279652.0
2016-05-18 13:05:00,44.75,44.76,44.75,44.76,27542.0,33.417,33.4244,33.417,33.4244,27542.0
2016-05-18 13:10:00,44.76,44.77,44.74,44.75,70237.0,33.4244,33.4319,33.4095,33.417,70237.0
2016-05-18 13:15:00,44.76,44.78,44.75,44.77,51733.0,33.4244,33.4394,33.417,33.4319,51733.0
2016-05-18 13:20:00,44.76,44.83,44.75,44.82,86483.0,33.4244,33.4767,33.417,33.4693,86483.0
2016-05-18 13:25:00,44.82,44.82,44.78,44.79,45392.0,33.4693,33.4693,33.4394,33.4469,45392.0
2016-05-18 13:30:00,44.79,44.81,44.78,44.79,76240.0,33.4469,33.4618,33.4394,33.4469,76240.0
2016-05-18 13:35:00,44.8,44.82,44.79,44.81,85089.0,33.4543,33.4693,33.4469,33.4618,85089.0
2016-05-18 13:40:00,44.8,44.83,44.79,44.8,61557.0,33.4543,33.4767,33.4469,33.4543,61557.0
2016-05-18 13:45:00,44.8,44.82,44.75,44.75,52703.0,33.4543,33.4693,33.417,33.417,52703.0
2016-05-18 13:50:00,44.75,44.75,44.7,44.71,88315.0,33.417,33.417,33.3796,33.3871,88315.0
2016-05-18 13:55:00,44.71,44.73,44.7,44.71,48408.0,33.3871,33.402,33.3796,33.3871,48408.0
2016-05-18 14:00:00,44.71,44.72,44.44,44.45,349013.0,33.3871,33.3946,33.1855,33.193,349013.0
2016-05-18 14:05:00,44.44,44.5,44.33,44.48,143673.0,33.1855,33.2303,33.1033,33.2154,143673.0
2016-05-18 14:10:00,44.49,44.51,44.41,44.43,230719.0,33.2228,33.2378,33.1631,33.178,230719.0
2016-05-18 14:15:00,44.42,44.44,44.32,44.43,168566.0,33.1706,33.1855,33.0959,33.178,168566.0
2016-05-18 14:20:00,44.44,44.45,44.35,44.44,127828.0,33.1855,33.193,33.1183,33.1855,127828.0
2016-05-18 14:25:00,44.44,44.44,44.27,44.3,250856.0,33.1855,33.1855,33.0585,33.0809,250856.0
2016-05-18 14:30:00,44.3,44.33,44.26,44.33,95953.0,33.0809,33.1033,33.0511,33.1033,95953.0
2016-05-18 14:35:00,44.34,44.36,44.29,44.34,77359.0,33.1108,33.1257,33.0735,33.1108,77359.0
2016-05-18 14:40:00,44.34,44.43,44.3,44.43,122938.0,33.1108,33.178,33.0809,33.178,122938.0
2016-05-18 14:45:00,44.42,44.42,44.35,44.39,142130.0,33.1706,33.1706,33.1183,33.1482,142130.0
2016-05-18 14:50:00,44.4,44.46,44.38,44.39,139346.0,33.1556,33.2004,33.1407,33.1482,139346.0
2016-05-18 14:55:00,44.39,44.41,44.36,44.41,92454.0,33.1482,33.1631,33.1257,33.1631,92454.0
2016-05-18 15:00:00,44.41,44.5,44.4,44.48,182331.0,33.1631,33.2303,33.1556,33.2154,182331.0
2016-05-18 15:05:00,44.48,44.49,44.38,44.39,96668.0,33.2154,33.2228,33.1407,33.1482,96668.0
2016-05-18 15:10:00,44.39,44.4,44.33,44.37,144961.0,33.1482,33.1556,33.1033,33.1332,144961.0
2016-05-18 15:15:00,44.38,44.4,44.33,44.4,124202.0,33.1407,33.1556,33.1033,33.1556,124202.0
2016-05-18 15:20:00,44.4,44.4,44.3,44.3,111954.0,33.1556,33.1556,33.0809,33.0809,111954.0
2016-05-18 15:25:00,44.3,44.34,44.29,44.3,171692.0,33.0809,33.1108,33.0735,33.0809,171692.0
2016-05-18 15:30:00,44.3,44.39,44.29,44.38,223748.0,33.0809,33.1482,33.0735,33.1407,223748.0
2016-05-18 15:35:00,44.38,44.39,44.28,44.28,130045.0,33.1407,33.1482,33.066,33.066,130045.0
2016-05-18 15:40:00,44.28,44.38,44.28,44.37,233994.0,33.066,33.1407,33.066,33.1332,233994.0
2016-05-18 15:45:00,44.37,44.45,44.37,44.41,170345.0,33.1332,33.193,33.1332,33.1631,170345.0
2016-05-18 15:50:00,44.4,44.41,44.36,44.39,248108.0,33.1556,33.1631,33.1257,33.1482,248108.0
2016-05-18 15:55:00,44.39,44.49,44.38,44.47,614277.0,33.1482,33.2228,33.1407,33.2079,614277.0
2016-05-19 09:30:00,44.25,44.29,44.14,44.26,357515.0,33.0436,33.0735,32.9615,33.0511,357515.0
2016-05-19 09:35:00,44.26,44.26,44.1,44.12,175211.0,33.0511,33.0511,32.9316,32.9465,175211.0
2016-05-19 09:40:00,44.12,44.26,44.1,44.17,151728.0,32.9465,33.0511,32.9316,32.9839,151728.0
2016-05-19 09:45:00,44.18,44.26,44.14,44.25,209921.0,32.9913,33.0511,32.9615,33.0436,209921.0
2016-05-19 09:50:00,44.25,44.33,44.25,44.3,128007.0,33.0436,33.1033,33.0436,33.0809,128007.0
2016-05-19 09:55:00,44.3,44.33,44.08,44.08,185543.0,33.0809,33.1033,32.9167,32.9167,185543.0
2016-05-19 10:00:00,44.08,44.17,44.07,44.12,161723.0,32.9167,32.9839,32.9092,32.9465,161723.0
2016-05-19 10:05:00,44.11,44.14,44.04,44.06,266847.0,32.9391,32.9615,32.8868,32.9017,266847.0
2016-05-19 10:10:00,44.07,44.15,44.05,44.11,147780.0,32.9092,32.9689,32.8943,32.9391,147780.0
2016-05-19 10:15:00,44.11,44.22,44.1,44.21,132042.0,32.9391,33.0212,32.9316,33.0137,132042.0
2016-05-19 10:20:00,44.21,44.28,44.19,44.26,66723.0,33.0137,33.066,32.9988,33.0511,66723.0
2016-05-19 10:25:00,44.27,44.34,44.27,44.32,92949.0,33.0585,33.1108,33.0585,33.0959,92949.0
2016-05-19 10:30:00,44.31,44.35,44.27,44.33,94420.0,33.0884,33.1183,33.0585,33.1033,94420.0
2016-05-19 10:35:00,44.31,44.32,44.27,44.29,60266.0,33.0884,33.0959,33.0585,33.0735,60266.0
2016-05-19 10:40:00,44.29,44.33,44.27,44.33,75749.0,33.0735,33.1033,33.0585,33.1033,75749.0
2016-05-19 10:45:00,44.33,44.37,44.23,44.37,345958.0,33.1033,33.1332,33.0287,33.1332,345958.0
2016-05-19 10:50:00,44.36,44.37,44.3,44.34,202537.0,33.1257,33.1332,33.0809,33.1108,202537.0
2016-05-19 10:55:00,44.35,44.38,44.31,44.33,112536.0,33.1183,33.1407,33.0884,33.1033,112536.0
2016-05-19 11:00:00,44.33,44.35,44.26,44.26,101901.0,33.1033,33.1183,33.0511,33.0511,101901.0
2016-05-19 11:05:00,44.26,44.3,44.24,44.29,68317.0,33.0511,33.0809,33.0361,33.0735,68317.0
2016-05-19 11:10:00,44.29,44.33,44.28,44.29,84152.0,33.0735,33.1033,33.066,33.0735,84152.0
2016-05-19 11:15:00,44.3,44.37,44.28,44.37,77483.0,33.0809,33.1332,33.066,33.1332,77483.0
2016-05-19 11:20:00,44.37,44.37,44.31,44.33,63601.0,33.1332,33.1332,33.0884,33.1033,63601.0
2016-05-19 11:25:00,44.33,44.35,44.28,44.3,65773.0,33.1033,33.1183,33.066,33.0809,65773.0
2016-05-19 11:30:00,44.3,44.31,44.25,44.28,78319.0,33.0809,33.0884,33.0436,33.066,78319.0
2016-05-19 11:35:00,44.28,44.3,44.26,44.29,52116.0,33.066,33.0809,33.0511,33.0735,52116.0
2016-05-19 11:40:00,44.29,44.31,44.27,44.29,36467.0,33.0735,33.0884,33.0585,33.0735,36467.0
2016-05-19 11:45:00,44.29,44.32,44.27,44.31,48040.0,33.0735,33.0959,33.0585,33.0884,48040.0
2016-05-19 11:50:00,44.3,44.34,44.26,44.28,49958.0,33.0809,33.1108,33.0511,33.066,49958.0
2016-05-19 11:55:00,44.28,44.36,44.27,44.33,73439.0,33.066,33.1257,33.0585,33.1033,73439.0
2016-05-19 12:00:00,44.33,44.36,44.31,44.33,46895.0,33.1033,33.1257,33.0884,33.1033,46895.0
2016-05-19 12:05:00,44.33,44.35,44.31,44.33,43477.0,33.1033,33.1183,33.0884,33.1033,43477.0
2016-05-19 12:10:00,44.34,44.37,44.32,44.36,45979.0,33.1108,33.1332,33.0959,33.1257,45979.0
2016-05-19 12:15:00,44.36,44.38,44.32,44.35,59870.0,33.1257,33.1407,33.0959,33.1183,59870.0
2016-05-19 12:20:00,44.36,44.39,44.33,44.34,126348.0,33.1257,33.1482,33.1033,33.1108,126348.0
2016-05-19 12:25:00,44.35,44.35,44.29,44.29,63114.0,33.1183,33.1183,33.0735,33.0735,63114.0
2016-05-19 12:30:00,44.28,44.3,44.26,44.26,80717.0,33.066,33.0809,33.0511,33.0511,80717.0
2016-05-19 12:35:00,44.26,44.29,44.23,44.28,76793.0,33.0511,33.0735,33.0287,33.066,76793.0
2016-05-19 12:40:00,44.27,44.28,44.22,44.23,44510.0,33.0585,33.066,33.0212,33.0287,44510.0
2016-05-19 12:45:00,44.24,44.25,44.21,44.21,49094.0,33.0361,33.0436,33.0137,33.0137,49094.0
2016-05-19 12:50:00,44.22,44.24,44.2,44.2,59539.0,33.0212,33.0361,33.0063,33.0063,59539.0
2016-05-19 12:55:00,44.2,44.24,44.18,44.23,61611.0,33.0063,33.0361,32.9913,33.0287,61611.0
2016-05-19 13:00:00,44.23,44.28,44.22,44.27,68275.0,33.0287,33.066,33.0212,33.0585,68275.0
2016-05-19 13:05:00,44.28,44.31,44.27,44.3,66909.0,33.066,33.0884,33.0585,33.0809,66909.0
2016-05-19 13:10:00,44.29,44.32,44.25,44.31,71391.0,33.0735,33.0959,33.0436,33.0884,71391.0
2016-05-19 13:15:00,44.31,44.31,44.27,44.3,41012.0,33.0884,33.0884,33.0585,33.0809,41012.0
2016-05-19 13:20:00,44.29,44.31,44.26,44.27,32078.0,33.0735,33.0884,33.0511,33.0585,32078.0
2016-05-19 13:25:00,44.26,44.32,44.26,44.31,52423.0,33.0511,33.0959,33.0511,33.0884,52423.0
2016-05-19 13:30:00,44.32,44.34,44.29,44.31,128544.0,33.0959,33.1108,33.0735,33.0884,128544.0
2016-05-19 13:35:00,44.31,44.34,44.31,44.31,71879.0,33.0884,33.1108,33.0884,33.0884,71879.0
2016-05-19 13:40:00,44.31,44.33,44.29,44.32,42991.0,33.0884,33.1033,33.0735,33.0959,42991.0
2016-05-19 13:45:00,44.31,44.33,44.26,44.27,81934.0,33.0884,33.1033,33.0511,33.0585,81934.0
2016-05-19 13:50:00,44.28,44.29,44.26,44.27,43153.0,33.066,33.0735,33.0511,33.0585,43153.0
2016-05-19 13:55:00,44.27,44.33,44.27,44.3,84727.0,33.0585,33.1033,33.0585,33.0809,84727.0
2016-05-19 14:00:00,44.3,44.33,44.28,44.29,91515.0,33.0809,33.1033,33.066,33.0735,91515.0
2016-05-19 14:05:00,44.28,44.32,44.28,44.32,103308.0,33.066,33.0959,33.066,33.0959,103308.0
2016-05-19 14:10:00,44.31,44.34,44.31,44.33,126358.0,33.0884,33.1108,33.0884,33.1033,126358.0
2016-05-19 14:15:00,44.33,44.35,44.32,44.34,100442.0,33.1033,33.1183,33.0959,33.1108,100442.0
2016-05-19 14:20:00,44.35,44.35,44.31,44.33,76703.0,33.1183,33.1183,33.0884,33.1033,76703.0
2016-05-19 14:25:00,44.34,44.36,44.32,44.34,197565.0,33.1108,33.1257,33.0959,33.1108,197565.0
2016-05-19 14:30:00,44.34,44.35,44.3,44.31,52408.0,33.1108,33.1183,33.0809,33.0884,52408.0
2016-05-19 14:35:00,44.31,44.32,44.27,44.29,76708.0,33.0884,33.0959,33.0585,33.0735,76708.0
2016-05-19 14:40:00,44.29,44.3,44.26,44.28,68842.0,33.0735,33.0809,33.0511,33.066,68842.0
2016-05-19 14:45:00,44.28,44.28,44.25,44.26,39993.0,33.066,33.066,33.0436,33.0511,39993.0
2016-05-19 14:50:00,44.27,44.3,44.26,44.29,42229.0,33.0585,33.0809,33.0511,33.0735,42229.0
2016-05-19 14:55:00,44.3,44.32,44.27,44.29,107861.0,33.0809,33.0959,33.0585,33.0735,107861.0
2016-05-19 15:00:00,44.29,44.33,44.28,44.31,89900.0,33.0735,33.1033,33.066,33.0884,89900.0
2016-05-19 15:05:00,44.32,44.33,44.31,44.32,86917.0,33.0959,33.1033,33.0884,33.0959,86917.0
2016-05-19 15:10:00,44.33,44.35,44.32,44.34,167051.0,33.1033,33.1183,33.0959,33.1108,167051.0
2016-05-19 15:15:00,44.35,44.36,44.31,44.35,133917.0,33.1183,33.1257,33.0884,33.1183,133917.0
2016-05-19 15:20:00,44.35,44.37,44.32,44.34,385204.0,33.1183,33.1332,33.0959,33.1108,385204.0
2016-05-19 15:25:00,44.35,44.36,44.33,44.33,125942.0,33.1183,33.1257,33.1033,33.1033,125942.0
2016-05-19 15:30:00,44.34,44.35,44.27,44.28,140232.0,33.1108,33.1183,33.0585,33.066,140232.0
2016-05-19 15:35:00,44.28,44.34,44.28,44.31,173670.0,33.066,33.1108,33.066,33.0884,173670.0
2016-05-19 15:40:00,44.32,44.32,44.27,44.29,189148.0,33.0959,33.0959,33.0585,33.0735,189148.0
2016-05-19 15:45:00,44.29,44.34,44.28,44.32,586037.0,33.0735,33.1108,33.066,33.0959,586037.0
2016-05-19 15:50:00,44.32,44.34,44.29,44.3,409056.0,33.0959,33.1108,33.0735,33.0809,409056.0
2016-05-19 15:55:00,44.3,44.36,44.3,44.33,630259.0,33.0809,33.1257,33.0809,33.1033,630259.0
2016-05-20 09:30:00,44.51,44.54,44.42,44.43,1193411.0,33.2378,33.2602,33.1706,33.178,1193411.0
2016-05-20 09:35:00,44.44,44.45,44.22,44.27,136789.0,33.1855,33.193,33.0212,33.0585,136789.0
2016-05-20 09:40:00,44.27,44.33,44.26,44.31,98187.0,33.0585,33.1033,33.0511,33.0884,98187.0
2016-05-20 09:45:00,44.31,44.35,44.27,44.32,97422.0,33.0884,33.1183,33.0585,33.0959,97422.0
2016-05-20 09:50:00,44.32,44.47,44.31,44.42,101644.0,33.0959,33.2079,33.0884,33.1706,101644.0
2016-05-20 09:55:00,44.42,44.44,44.31,44.37,152730.0,33.1706,33.1855,33.0884,33.1332,152730.0
2016-05-20 10:00:00,44.37,44.37,44.3,44.34,131261.0,33.1332,33.1332,33.0809,33.1108,131261.0
2016-05-20 10:05:00,44.34,44.37,44.32,44.35,115639.0,33.1108,33.1332,33.0959,33.1183,115639.0
2016-05-20 10:10:00,44.35,44.41,44.35,44.38,163147.0,33.1183,33.1631,33.1183,33.1407,163147.0
2016-05-20 10:15:00,44.39,44.39,44.31,44.31,57242.0,33.1482,33.1482,33.0884,33.0884,57242.0
2016-05-20 10:20:00,44.32,44.33,44.27,44.29,69878.0,33.0959,33.1033,33.0585,33.0735,69878.0
2016-05-20 10:25:00,44.29,44.31,44.24,44.25,89911.0,33.0735,33.0884,33.0361,33.0436,89911.0
2016-05-20 10:30:00,44.26,44.28,44.24,44.28,53062.0,33.0511,33.066,33.0361,33.066,53062.0
2016-05-20 10:35:00,44.29,44.29,44.24,44.24,50955.0,33.0735,33.0735,33.0361,33.0361,50955.0
2016-05-20 10:40:00,44.25,44.28,44.24,44.28,45317.0,33.0436,33.066,33.0361,33.066,45317.0
2016-05-20 10:45:00,44.27,44.28,44.24,44.25,83280.0,33.0585,33.066,33.0361,33.0436,83280.0
2016-05-20 10:50:00,44.25,44.28,44.24,44.26,72376.0,33.0436,33.066,33.0361,33.0511,72376.0
2016-05-20 10:55:00,44.26,44.26,44.23,44.23,69821.0,33.0511,33.0511,33.0287,33.0287,69821.0
2016-05-20 11:00:00,44.23,44.23,44.17,44.18,71759.0,33.0287,33.0287,32.9839,32.9913,71759.0
2016-05-20 11:05:00,44.18,44.21,44.16,44.19,102360.0,32.9913,33.0137,32.9764,32.9988,102360.0
2016-05-20 11:10:00,44.2,44.22,44.19,44.2,79434.0,33.0063,33.0212,32.9988,33.0063,79434.0
2016-05-20 11:15:00,44.2,44.24,44.16,44.24,84974.0,33.0063,33.0361,32.9764,33.0361,84974.0
2016-05-20 11:20:00,44.23,44.28,44.21,44.27,93845.0,33.0287,33.066,33.0137,33.0585,93845.0
2016-05-20 11:25:00,44.28,44.28,44.25,44.26,67486.0,33.066,33.066,33.0436,33.0511,67486.0
2016-05-20 11:30:00,44.27,44.28,44.22,44.23,92044.0,33.0585,33.066,33.0212,33.0287,92044.0
2016-05-20 11:35:00,44.23,44.26,44.22,44.25,68204.0,33.0287,33.0511,33.0212,33.0436,68204.0
2016-05-20 11:40:00,44.25,44.28,44.23,44.24,33734.0,33.0436,33.066,33.0287,33.0361,33734.0
2016-05-20 11:45:00,44.24,44.26,44.21,44.22,51806.0,33.0361,33.0511,33.0137,33.0212,51806.0
2016-05-20 11:50:00,44.22,44.23,44.18,44.19,40305.0,33.0212,33.0287,32.9913,32.9988,40305.0
2016-05-20 11:55:00,44.18,44.19,44.15,44.15,58354.0,32.9913,32.9988,32.9689,32.9689,58354.0
2016-05-20 12:00:00,44.16,44.2,44.15,44.18,44632.0,32.9764,33.0063,32.9689,32.9913,44632.0
2016-05-20 12:05:00,44.18,44.21,44.16,44.17,82099.0,32.9913,33.0137,32.9764,32.9839,82099.0
2016-05-20 12:10:00,44.18,44.19,44.12,44.12,240953.0,32.9913,32.9988,32.9465,32.9465,240953.0
2016-05-20 12:15:00,44.13,44.13,44.09,44.1,116462.0,32.954,32.954,32.9241,32.9316,116462.0
2016-05-20 12:20:00,44.11,44.13,44.08,44.09,126261.0,32.9391,32.954,32.9167,32.9241,126261.0
2016-05-20 12:25:00,44.09,44.1,44.06,44.07,84664.0,32.9241,32.9316,32.9017,32.9092,84664.0
2016-05-20 12:30:00,44.07,44.09,44.04,44.06,129937.0,32.9092,32.9241,32.8868,32.9017,129937.0
2016-05-20 12:35:00,44.06,44.12,44.05,44.08,110762.0,32.9017,32.9465,32.8943,32.9167,110762.0
2016-05-20 12:40:00,44.09,44.1,44.07,44.08,94699.0,32.9241,32.9316,32.9092,32.9167,94699.0
2016-05-20 12:45:00,44.08,44.1,44.07,44.09,86602.0,32.9167,32.9316,32.9092,32.9241,86602.0
2016-05-20 12:50:00,44.09,44.1,44.04,44.05,109698.0,32.9241,32.9316,32.8868,32.8943,109698.0
2016-05-20 12:55:00,44.05,44.05,44.04,44.05,88364.0,32.8943,32.8943,32.8868,32.8943,88364.0
2016-05-20 13:00:00,44.04,44.05,44.02,44.04,83514.0,32.8868,32.8943,32.8719,32.8868,83514.0
2016-05-20 13:05:00,44.04,44.05,44.01,44.04,95713.0,32.8868,32.8943,32.8644,32.8868,95713.0
2016-05-20 13:10:00,44.05,44.07,44.04,44.04,97937.0,32.8943,32.9092,32.8868,32.8868,97937.0
2016-05-20 13:15:00,44.04,44.06,44.04,44.04,70697.0,32.8868,32.9017,32.8868,32.8868,70697.0
2016-05-20 13:20:00,44.05,44.06,44.02,44.02,65772.0,32.8943,32.9017,32.8719,32.8719,65772.0
2016-05-20 13:25:00,44.03,44.04,44.01,44.02,58859.0,32.8793,32.8868,32.8644,32.8719,58859.0
2016-05-20 13:30:00,44.02,44.03,44.01,44.02,49067.0,32.8719,32.8793,32.8644,32.8719,49067.0
2016-05-20 13:35:00,44.02,44.05,44.02,44.05,63094.0,32.8719,32.8943,32.8719,32.8943,63094.0
2016-05-20 13:40:00,44.05,44.06,44.02,44.05,60331.0,32.8943,32.9017,32.8719,32.8943,60331.0
2016-05-20 13:45:00,44.05,44.06,44.01,44.06,54796.0,32.8943,32.9017,32.8644,32.9017,54796.0
2016-05-20 13:50:00,44.06,44.06,44.03,44.04,86767.0,32.9017,32.9017,32.8793,32.8868,86767.0
2016-05-20 13:55:00,44.04,44.07,44.03,44.05,55320.0,32.8868,32.9092,32.8793,32.8943,55320.0
2016-05-20 14:00:00,44.05,44.07,44.04,44.05,64568.0,32.8943,32.9092,32.8868,32.8943,64568.0
2016-05-20 14:05:00,44.05,44.1,44.04,44.1,57248.0,32.8943,32.9316,32.8868,32.9316,57248.0
2016-05-20 14:10:00,44.1,44.13,44.08,44.12,158977.0,32.9316,32.954,32.9167,32.9465,158977.0
2016-05-20 14:15:00,44.12,44.15,44.11,44.13,64416.0,32.9465,32.9689,32.9391,32.954,64416.0
2016-05-20 14:20:00,44.14,44.19,44.13,44.18,75723.0,32.9615,32.9988,32.954,32.9913,75723.0
2016-05-20 14:25:00,44.19,44.25,44.19,44.24,126511.0,32.9988,33.0436,32.9988,33.0361,126511.0
2016-05-20 14:30:00,44.23,44.25,44.19,44.2,100461.0,33.0287,33.0436,32.9988,33.0063,100461.0
2016-05-20 14:35:00,44.2,44.22,44.18,44.18,75537.0,33.0063,33.0212,32.9913,32.9913,75537.0
2016-05-20 14:40:00,44.19,44.21,44.17,44.21,65194.0,32.9988,33.0137,32.9839,33.0137,65194.0
2016-05-20 14:45:00,44.21,44.22,44.19,44.2,66954.0,33.0137,33.0212,32.9988,33.0063,66954.0
2016-05-20 14:50:00,44.19,44.19,44.14,44.15,87974.0,32.9988,32.9988,32.9615,32.9689,87974.0
2016-05-20 14:55:00,44.14,44.17,44.11,44.13,103882.0,32.9615,32.9839,32.9391,32.954,103882.0
2016-05-20 15:00:00,44.13,44.14,44.09,44.09,115824.0,32.954,32.9615,32.9241,32.9241,115824.0
2016-05-20 15:05:00,44.09,44.1,44.07,44.07,73925.0,32.9241,32.9316,32.9092,32.9092,73925.0
2016-05-20 15:10:00,44.07,44.08,44.03,44.04,135792.0,32.9092,32.9167,32.8793,32.8868,135792.0
2016-05-20 15:15:00,44.03,44.04,43.99,44.01,309349.0,32.8793,32.8868,32.8495,32.8644,309349.0
2016-05-20 15:20:00,44.01,44.04,44.0,44.0,132074.0,32.8644,32.8868,32.8569,32.8569,132074.0
2016-05-20 15:25:00,44.01,44.02,43.99,44.01,209133.0,32.8644,32.8719,32.8495,32.8644,209133.0
2016-05-20 15:30:00,44.01,44.02,44.0,44.02,131945.0,32.8644,32.8719,32.8569,32.8719,131945.0
2016-05-20 15:35:00,44.02,44.02,43.98,43.98,177352.0,32.8719,32.8719,32.842,32.842,177352.0
2016-05-20 15:40:00,43.98,44.01,43.98,43.99,244283.0,32.842,32.8644,32.842,32.8495,244283.0
2016-05-20 15:45:00,43.99,43.99,43.96,43.96,350505.0,32.8495,32.8495,32.827,32.827,350505.0
2016-05-20 15:50:00,43.97,43.99,43.94,43.98,563150.0,32.8345,32.8495,32.8121,32.842,563150.0
2016-05-20 15:55:00,43.98,44.01,43.95,43.95,1090306.0,32.842,32.8644,32.8196,32.8196,1090306.0
2016-05-23 09:30:00,44.07,44.07,43.97,44.02,409304.0,32.9092,32.9092,32.8345,32.8719,409304.0
2016-05-23 09:35:00,44.02,44.11,43.99,44.08,178006.0,32.8719,32.9391,32.8495,32.9167,178006.0
2016-05-23 09:40:00,44.08,44.13,44.06,44.1,157546.0,32.9167,32.954,32.9017,32.9316,157546.0
2016-05-23 09:45:00,44.1,44.13,44.06,44.06,179951.0,32.9316,32.954,32.9017,32.9017,179951.0
2016-05-23 09:50:00,44.06,44.1,44.03,44.09,147413.0,32.9017,32.9316,32.8793,32.9241,147413.0
2016-05-23 09:55:00,44.09,44.12,44.07,44.12,353878.0,32.9241,32.9465,32.9092,32.9465,353878.0
2016-05-23 10:00:00,44.12,44.15,44.07,44.09,118096.0,32.9465,32.9689,32.9092,32.9241,118096.0
2016-05-23 10:05:00,44.09,44.11,44.06,44.1,68562.0,32.9241,32.9391,32.9017,32.9316,68562.0
2016-05-23 10:10:00,44.1,44.15,44.08,44.09,103925.0,32.9316,32.9689,32.9167,32.9241,103925.0
2016-05-23 10:15:00,44.1,44.11,44.07,44.08,50186.0,32.9316,32.9391,32.9092,32.9167,50186.0
2016-05-23 10:20:00,44.08,44.16,44.08,44.13,62182.0,32.9167,32.9764,32.9167,32.954,62182.0
2016-05-23 10:25:00,44.13,44.14,44.07,44.08,73206.0,32.954,32.9615,32.9092,32.9167,73206.0
2016-05-23 10:30:00,44.08,44.1,44.07,44.08,115692.0,32.9167,32.9316,32.9092,32.9167,115692.0
2016-05-23 10:35:00,44.09,44.1,44.08,44.1,58239.0,32.9241,32.9316,32.9167,32.9316,58239.0
2016-05-23 10:40:00,44.1,44.11,44.05,44.06,54077.0,32.9316,32.9391,32.8943,32.9017,54077.0
2016-05-23 10:45:00,44.06,44.07,43.99,43.99,222380.0,32.9017,32.9092,32.8495,32.8495,222380.0
2016-05-23 10:50:00,44.0,44.04,43.98,44.04,152777.0,32.8569,32.8868,32.842,32.8868,152777.0
2016-05-23 10:55:00,44.04,44.04,43.98,43.99,81299.0,32.8868,32.8868,32.842,32.8495,81299.0
2016-05-23 11:00:00,43.99,44.03,43.98,44.01,78533.0,32.8495,32.8793,32.842,32.8644,78533.0
2016-05-23 11:05:00,44.0,44.02,43.98,44.01,169397.0,32.8569,32.8719,32.842,32.8644,169397.0
2016-05-23 11:10:00,44.01,44.06,44.01,44.05,90451.0,32.8644,32.9017,32.8644,32.8943,90451.0
2016-05-23 11:15:00,44.05,44.06,44.02,44.05,145438.0,32.8943,32.9017,32.8719,32.8943,145438.0
2016-05-23 11:20:00,44.05,44.07,44.04,44.07,42991.0,32.8943,32.9092,32.8868,32.9092,42991.0
2016-05-23 11:25:00,44.07,44.09,44.02,44.09,66917.0,32.9092,32.9241,32.8719,32.9241,66917.0
2016-05-23 11:30:00,44.09,44.11,44.04,44.04,68254.0,32.9241,32.9391,32.8868,32.8868,68254.0
2016-05-23 11:35:00,44.04,44.06,44.02,44.05,71990.0,32.8868,32.9017,32.8719,32.8943,71990.0
2016-05-23 11:40:00,44.05,44.06,44.03,44.05,90938.0,32.8943,32.9017,32.8793,32.8943,90938.0
2016-05-23 11:45:00,44.05,44.06,43.99,44.0,101676.0,32.8943,32.9017,32.8495,32.8569,101676.0
2016-05-23 11:50:00,44.0,44.04,43.98,44.03,174196.0,32.8569,32.8868,32.842,32.8793,174196.0
2016-05-23 11:55:00,44.02,44.06,44.01,44.05,65363.0,32.8719,32.9017,32.8644,32.8943,65363.0
2016-05-23 12:00:00,44.04,44.05,44.02,44.05,81160.0,32.8868,32.8943,32.8719,32.8943,81160.0
2016-05-23 12:05:00,44.04,44.05,44.02,44.02,70608.0,32.8868,32.8943,32.8719,32.8719,70608.0
2016-05-23 12:10:00,44.02,44.05,44.01,44.03,82945.0,32.8719,32.8943,32.8644,32.8793,82945.0
2016-05-23 12:15:00,44.02,44.08,44.02,44.05,87540.0,32.8719,32.9167,32.8719,32.8943,87540.0
2016-05-23 12:20:00,44.06,44.07,44.02,44.03,140573.0,32.9017,32.9092,32.8719,32.8793,140573.0
2016-05-23 12:25:00,44.03,44.06,44.03,44.04,46308.0,32.8793,32.9017,32.8793,32.8868,46308.0
2016-05-23 12:30:00,44.03,44.05,44.02,44.02,81691.0,32.8793,32.8943,32.8719,32.8719,81691.0
2016-05-23 12:35:00,44.02,44.03,43.98,43.98,80224.0,32.8719,32.8793,32.842,32.842,80224.0
2016-05-23 12:40:00,43.98,44.01,43.95,44.01,95785.0,32.842,32.8644,32.8196,32.8644,95785.0
2016-05-23 12:45:00,44.0,44.01,43.95,43.96,93121.0,32.8569,32.8644,32.8196,32.827,93121.0
2016-05-23 12:50:00,43.96,43.98,43.95,43.97,79896.0,32.827,32.842,32.8196,32.8345,79896.0
2016-05-23 12:55:00,43.97,44.01,43.97,44.0,111035.0,32.8345,32.8644,32.8345,32.8569,111035.0
2016-05-23 13:00:00,44.0,44.01,43.98,43.98,109081.0,32.8569,32.8644,32.842,32.842,109081.0
2016-05-23 13:05:00,43.98,43.99,43.97,43.98,76156.0,32.842,32.8495,32.8345,32.842,76156.0
2016-05-23 13:10:00,43.98,44.02,43.97,44.02,93500.0,32.842,32.8719,32.8345,32.8719,93500.0
2016-05-23 13:15:00,44.02,44.02,43.99,44.01,115522.0,32.8719,32.8719,32.8495,32.8644,115522.0
2016-05-23 13:20:00,44.01,44.01,43.97,43.98,86114.0,32.8644,32.8644,32.8345,32.842,86114.0
2016-05-23 13:25:00,43.97,44.01,43.97,44.01,107004.0,32.8345,32.8644,32.8345,32.8644,107004.0
2016-05-23 13:30:00,44.01,44.02,43.98,44.02,96708.0,32.8644,32.8719,32.842,32.8719,96708.0
2016-05-23 13:35:00,44.02,44.07,43.99,44.06,123442.0,32.8719,32.9092,32.8495,32.9017,123442.0
2016-05-23 13:40:00,44.06,44.07,44.04,44.05,82292.0,32.9017,32.9092,32.8868,32.8943,82292.0
2016-05-23 13:45:00,44.05,44.06,44.03,44.05,40324.0,32.8943,32.9017,32.8793,32.8943,40324.0
2016-05-23 13:50:00,44.05,44.07,44.04,44.07,42033.0,32.8943,32.9092,32.8868,32.9092,42033.0
2016-05-23 13:55:00,44.07,44.08,44.03,44.06,98025.0,32.9092,32.9167,32.8793,32.9017,98025.0
2016-05-23 14:00:00,44.06,44.08,44.05,44.06,113301.0,32.9017,32.9167,32.8943,32.9017,113301.0
2016-05-23 14:05:00,44.05,44.06,44.04,44.05,60813.0,32.8943,32.9017,32.8868,32.8943,60813.0
2016-05-23 14:10:00,44.05,44.05,44.02,44.05,108007.0,32.8943,32.8943,32.8719,32.8943,108007.0
2016-05-23 14:15:00,44.05,44.06,44.03,44.05,139954.0,32.8943,32.9017,32.8793,32.8943,139954.0
2016-05-23 14:20:00,44.04,44.05,44.03,44.05,64532.0,32.8868,32.8943,32.8793,32.8943,64532.0
2016-05-23 14:25:00,44.04,44.08,44.04,44.07,97626.0,32.8868,32.9167,32.8868,32.9092,97626.0
2016-05-23 14:30:00,44.06,44.07,44.03,44.05,155176.0,32.9017,32.9092,32.8793,32.8943,155176.0
2016-05-23 14:35:00,44.05,44.05,44.03,44.04,169402.0,32.8943,32.8943,32.8793,32.8868,169402.0
2016-05-23 14:40:00,44.04,44.05,44.01,44.02,298804.0,32.8868,32.8943,32.8644,32.8719,298804.0
2016-05-23 14:45:00,44.03,44.04,44.01,44.02,82352.0,32.8793,32.8868,32.8644,32.8719,82352.0
2016-05-23 14:50:00,44.02,44.03,43.99,44.01,62429.0,32.8719,32.8793,32.8495,32.8644,62429.0
2016-05-23 14:55:00,44.01,44.02,43.99,44.01,97077.0,32.8644,32.8719,32.8495,32.8644,97077.0
2016-05-23 15:00:00,44.01,44.02,43.99,44.0,133304.0,32.8644,32.8719,32.8495,32.8569,133304.0
2016-05-23 15:05:00,43.99,44.01,43.98,43.99,100936.0,32.8495,32.8644,32.842,32.8495,100936.0
2016-05-23 15:10:00,43.99,44.02,43.98,44.02,130274.0,32.8495,32.8719,32.842,32.8719,130274.0
2016-05-23 15:15:00,44.02,44.03,44.0,44.0,125073.0,32.8719,32.8793,32.8569,32.8569,125073.0
2016-05-23 15:20:00,44.0,44.02,43.98,44.0,358416.0,32.8569,32.8719,32.842,32.8569,358416.0
2016-05-23 15:25:00,44.0,44.02,43.99,44.0,70048.0,32.8569,32.8719,32.8495,32.8569,70048.0
2016-05-23 15:30:00,44.0,44.01,43.96,43.98,282250.0,32.8569,32.8644,32.827,32.842,282250.0
2016-05-23 15:35:00,43.98,44.0,43.97,43.98,156456.0,32.842,32.8569,32.8345,32.842,156456.0
2016-05-23 15:40:00,43.97,43.98,43.95,43.98,180686.0,32.8345,32.842,32.8196,32.842,180686.0
2016-05-23 15:45:00,43.97,44.0,43.97,44.0,549161.0,32.8345,32.8569,32.8345,32.8569,549161.0
2016-05-23 15:50:00,44.0,44.0,43.98,43.99,547483.0,32.8569,32.8569,32.842,32.8495,547483.0
2016-05-23 15:55:00,43.98,44.0,43.94,43.99,978782.0,32.842,32.8569,32.8121,32.8495,978782.0
2016-05-24 09:30:00,44.1,44.16,44.05,44.09,398615.0,32.9316,32.9764,32.8943,32.9241,398615.0
2016-05-24 09:35:00,44.1,44.17,44.08,44.14,561485.0,32.9316,32.9839,32.9167,32.9615,561485.0
2016-05-24 09:40:00,44.14,44.19,44.08,44.1,222269.0,32.9615,32.9988,32.9167,32.9316,222269.0
2016-05-24 09:45:00,44.1,44.2,44.09,44.17,177745.0,32.9316,33.0063,32.9241,32.9839,177745.0
2016-05-24 09:50:00,44.17,44.19,44.12,44.15,216601.0,32.9839,32.9988,32.9465,32.9689,216601.0
2016-05-24 09:55:00,44.15,44.16,44.08,44.09,285380.0,32.9689,32.9764,32.9167,32.9241,285380.0
2016-05-24 10:00:00,44.09,44.11,44.07,44.08,702736.0,32.9241,32.9391,32.9092,32.9167,702736.0
2016-05-24 10:05:00,44.08,44.11,44.05,44.08,450684.0,32.9167,32.9391,32.8943,32.9167,450684.0
2016-05-24 10:10:00,44.08,44.09,44.06,44.07,109231.0,32.9167,32.9241,32.9017,32.9092,109231.0
2016-05-24 10:15:00,44.07,44.08,44.0,44.07,132877.0,32.9092,32.9167,32.8569,32.9092,132877.0
2016-05-24 10:20:00,44.07,44.1,44.07,44.09,95284.0,32.9092,32.9316,32.9092,32.9241,95284.0
2016-05-24 10:25:00,44.09,44.1,44.08,44.09,79181.0,32.9241,32.9316,32.9167,32.9241,79181.0
2016-05-24 10:30:00,44.09,44.15,44.08,44.14,172909.0,32.9241,32.9689,32.9167,32.9615,172909.0
2016-05-24 10:35:00,44.14,44.22,44.14,44.19,120530.0,32.9615,33.0212,32.9615,32.9988,120530.0
2016-05-24 10:40:00,44.18,44.25,44.16,44.17,120745.0,32.9913,33.0436,32.9764,32.9839,120745.0
2016-05-24 10:45:00,44.16,44.2,44.14,44.16,90543.0,32.9764,33.0063,32.9615,32.9764,90543.0
2016-05-24 10:50:00,44.17,44.21,44.16,44.2,77824.0,32.9839,33.0137,32.9764,33.0063,77824.0
2016-05-24 10:55:00,44.2,44.24,44.17,44.21,74040.0,33.0063,33.0361,32.9839,33.0137,74040.0
2016-05-24 11:00:00,44.21,44.23,44.17,44.17,111768.0,33.0137,33.0287,32.9839,32.9839,111768.0
2016-05-24 11:05:00,44.18,44.2,44.15,44.16,70622.0,32.9913,33.0063,32.9689,32.9764,70622.0
2016-05-24 11:10:00,44.17,44.21,44.16,44.2,95702.0,32.9839,33.0137,32.9764,33.0063,95702.0
2016-05-24 11:15:00,44.2,44.24,44.19,44.21,87802.0,33.0063,33.0361,32.9988,33.0137,87802.0
2016-05-24 11:20:00,44.21,44.25,44.21,44.23,86504.0,33.0137,33.0436,33.0137,33.0287,86504.0
2016-05-24 11:25:00,44.23,44.25,44.19,44.19,62000.0,33.0287,33.0436,32.9988,32.9988,62000.0
2016-05-24 11:30:00,44.2,44.22,44.17,44.18,74046.0,33.0063,33.0212,32.9839,32.9913,74046.0
2016-05-24 11:35:00,44.17,44.21,44.17,44.21,68615.0,32.9839,33.0137,32.9839,33.0137,68615.0
2016-05-24 11:40:00,44.21,44.21,44.15,44.16,151610.0,33.0137,33.0137,32.9689,32.9764,151610.0
2016-05-24 11:45:00,44.16,44.18,44.15,44.18,59075.0,32.9764,32.9913,32.9689,32.9913,59075.0
2016-05-24 11:50:00,44.18,44.25,44.17,44.24,58610.0,32.9913,33.0436,32.9839,33.0361,58610.0
2016-05-24 11:55:00,44.25,44.26,44.2,44.22,92485.0,33.0436,33.0511,33.0063,33.0212,92485.0
2016-05-24 12:00:00,44.22,44.24,44.19,44.2,48586.0,33.0212,33.0361,32.9988,33.0063,48586.0
2016-05-24 12:05:00,44.21,44.24,44.2,44.21,49254.0,33.0137,33.0361,33.0063,33.0137,49254.0
2016-05-24 12:10:00,44.21,44.22,44.18,44.2,67793.0,33.0137,33.0212,32.9913,33.0063,67793.0
2016-05-24 12:15:00,44.19,44.23,44.17,44.17,232196.0,32.9988,33.0287,32.9839,32.9839,232196.0
2016-05-24 12:20:00,44.18,44.21,44.16,44.19,52751.0,32.9913,33.0137,32.9764,32.9988,52751.0
2016-05-24 12:25:00,44.19,44.2,44.17,44.2,34290.0,32.9988,33.0063,32.9839,33.0063,34290.0
2016-05-24 12:30:00,44.19,44.21,44.17,44.17,53079.0,32.9988,33.0137,32.9839,32.9839,53079.0
2016-05-24 12:35:00,44.18,44.19,44.15,44.19,36859.0,32.9913,32.9988,32.9689,32.9988,36859.0
2016-05-24 12:40:00,44.19,44.22,44.17,44.22,75314.0,32.9988,33.0212,32.9839,33.0212,75314.0
2016-05-24 12:45:00,44.22,44.24,44.2,44.2,174637.0,33.0212,33.0361,33.0063,33.0063,174637.0
2016-05-24 12:50:00,44.2,44.25,44.19,44.25,512530.0,33.0063,33.0436,32.9988,33.0436,512530.0
2016-05-24 12:55:00,44.25,44.31,44.24,44.31,181370.0,33.0436,33.0884,33.0361,33.0884,181370.0
2016-05-24 13:00:00,44.31,44.34,44.29,44.29,93908.0,33.0884,33.1108,33.0735,33.0735,93908.0
2016-05-24 13:05:00,44.3,44.31,44.26,44.26,56573.0,33.0809,33.0884,33.0511,33.0511,56573.0
2016-05-24 13:10:00,44.27,44.3,44.26,44.26,67818.0,33.0585,33.0809,33.0511,33.0511,67818.0
2016-05-24 13:15:00,44.26,44.29,44.25,44.25,34181.0,33.0511,33.0735,33.0436,33.0436,34181.0
2016-05-24 13:20:00,44.25,44.27,44.24,44.24,50423.0,33.0436,33.0585,33.0361,33.0361,50423.0
2016-05-24 13:25:00,44.25,44.27,44.24,44.25,53588.0,33.0436,33.0585,33.0361,33.0436,53588.0
2016-05-24 13:30:00,44.24,44.29,44.23,44.25,122110.0,33.0361,33.0735,33.0287,33.0436,122110.0
2016-05-24 13:35:00,44.25,44.27,44.22,44.23,72773.0,33.0436,33.0585,33.0212,33.0287,72773.0
2016-05-24 13:40:00,44.22,44.27,44.22,44.25,92073.0,33.0212,33.0585,33.0212,33.0436,92073.0
2016-05-24 13:45:00,44.25,44.26,44.23,44.25,46242.0,33.0436,33.0511,33.0287,33.0436,46242.0
2016-05-24 13:50:00,44.26,44.28,44.25,44.27,72367.0,33.0511,33.066,33.0436,33.0585,72367.0
2016-05-24 13:55:00,44.27,44.27,44.25,44.25,70029.0,33.0585,33.0585,33.0436,33.0436,70029.0
2016-05-24 14:00:00,44.25,44.28,44.25,44.27,72889.0,33.0436,33.066,33.0436,33.0585,72889.0
2016-05-24 14:05:00,44.27,44.28,44.24,44.24,221327.0,33.0585,33.066,33.0361,33.0361,221327.0
2016-05-24 14:10:00,44.25,44.3,44.23,44.28,85210.0,33.0436,33.0809,33.0287,33.066,85210.0
2016-05-24 14:15:00,44.28,44.33,44.27,44.31,90022.0,33.066,33.1033,33.0585,33.0884,90022.0
2016-05-24 14:20:00,44.31,44.31,44.26,44.27,66103.0,33.0884,33.0884,33.0511,33.0585,66103.0
2016-05-24 14:25:00,44.27,44.28,44.26,44.27,35750.0,33.0585,33.066,33.0511,33.0585,35750.0
2016-05-24 14:30:00,44.28,44.31,44.27,44.3,87493.0,33.066,33.0884,33.0585,33.0809,87493.0
2016-05-24 14:35:00,44.29,44.32,44.27,44.29,95071.0,33.0735,33.0959,33.0585,33.0735,95071.0
2016-05-24 14:40:00,44.29,44.32,44.27,44.29,100924.0,33.0735,33.0959,33.0585,33.0735,100924.0
2016-05-24 14:45:00,44.28,44.34,44.28,44.32,83722.0,33.066,33.1108,33.066,33.0959,83722.0
2016-05-24 14:50:00,44.32,44.35,44.32,44.33,76300.0,33.0959,33.1183,33.0959,33.1033,76300.0
2016-05-24 14:55:00,44.34,44.38,44.33,44.33,169024.0,33.1108,33.1407,33.1033,33.1033,169024.0
2016-05-24 15:00:00,44.34,44.39,44.33,44.38,100250.0,33.1108,33.1482,33.1033,33.1407,100250.0
2016-05-24 15:05:00,44.37,44.38,44.34,44.35,47321.0,33.1332,33.1407,33.1108,33.1183,47321.0
2016-05-24 15:10:00,44.36,44.38,44.34,44.34,133696.0,33.1257,33.1407,33.1108,33.1108,133696.0
2016-05-24 15:15:00,44.34,44.4,44.34,44.38,92441.0,33.1108,33.1556,33.1108,33.1407,92441.0
2016-05-24 15:20:00,44.38,44.41,44.37,44.4,98158.0,33.1407,33.1631,33.1332,33.1556,98158.0
2016-05-24 15:25:00,44.4,44.42,44.37,44.39,127180.0,33.1556,33.1706,33.1332,33.1482,127180.0
2016-05-24 15:30:00,44.39,44.4,44.35,44.36,86179.0,33.1482,33.1556,33.1183,33.1257,86179.0
2016-05-24 15:35:00,44.36,44.38,44.34,44.38,95142.0,33.1257,33.1407,33.1108,33.1407,95142.0
2016-05-24 15:40:00,44.37,44.38,44.33,44.36,132897.0,33.1332,33.1407,33.1033,33.1257,132897.0
2016-05-24 15:45:00,44.35,44.36,44.3,44.3,148166.0,33.1183,33.1257,33.0809,33.0809,148166.0
2016-05-24 15:50:00,44.3,44.37,44.3,44.36,388382.0,33.0809,33.1332,33.0809,33.1257,388382.0
2016-05-24 15:55:00,44.37,44.38,44.35,44.37,411740.0,33.1332,33.1407,33.1183,33.1332,411740.0
2016-05-25 09:30:00,44.51,44.51,44.25,44.38,409963.0,33.2378,33.2378,33.0436,33.1407,409963.0
2016-05-25 09:35:00,44.39,44.42,44.31,44.33,215140.0,33.1482,33.1706,33.0884,33.1033,215140.0
2016-05-25 09:40:00,44.33,44.39,44.25,44.39,167887.0,33.1033,33.1482,33.0436,33.1482,167887.0
2016-05-25 09:45:00,44.39,44.48,44.38,44.46,177206.0,33.1482,33.2154,33.1407,33.2004,177206.0
2016-05-25 09:50:00,44.46,44.49,44.43,44.48,79810.0,33.2004,33.2228,33.178,33.2154,79810.0
2016-05-25 09:55:00,44.48,44.51,44.47,44.5,130117.0,33.2154,33.2378,33.2079,33.2303,130117.0
2016-05-25 10:00:00,44.51,44.56,44.49,44.5,172774.0,33.2378,33.2751,33.2228,33.2303,172774.0
2016-05-25 10:05:00,44.5,44.54,44.49,44.54,69217.0,33.2303,33.2602,33.2228,33.2602,69217.0
2016-05-25 10:10:00,44.53,44.59,44.53,44.54,149555.0,33.2527,33.2975,33.2527,33.2602,149555.0
2016-05-25 10:15:00,44.54,44.57,44.53,44.57,59315.0,33.2602,33.2826,33.2527,33.2826,59315.0
2016-05-25 10:20:00,44.56,44.56,44.48,44.5,84173.0,33.2751,33.2751,33.2154,33.2303,84173.0
2016-05-25 10:25:00,44.5,44.56,44.49,44.55,72533.0,33.2303,33.2751,33.2228,33.2676,72533.0
2016-05-25 10:30:00,44.55,44.58,44.54,44.56,71975.0,33.2676,33.29,33.2602,33.2751,71975.0
2016-05-25 10:35:00,44.56,44.59,44.55,44.57,83043.0,33.2751,33.2975,33.2676,33.2826,83043.0
2016-05-25 10:40:00,44.57,44.57,44.51,44.52,61894.0,33.2826,33.2826,33.2378,33.2452,61894.0
2016-05-25 10:45:00,44.51,44.52,44.45,44.47,90022.0,33.2378,33.2452,33.193,33.2079,90022.0
2016-05-25 10:50:00,44.47,44.53,44.46,44.52,79052.0,33.2079,33.2527,33.2004,33.2452,79052.0
2016-05-25 10:55:00,44.52,44.58,44.51,44.58,95807.0,33.2452,33.29,33.2378,33.29,95807.0
2016-05-25 11:00:00,44.57,44.6,44.56,44.59,110004.0,33.2826,33.305,33.2751,33.2975,110004.0
2016-05-25 11:05:00,44.59,44.59,44.53,44.54,73728.0,33.2975,33.2975,33.2527,33.2602,73728.0
2016-05-25 11:10:00,44.54,44.55,44.52,44.55,61267.0,33.2602,33.2676,33.2452,33.2676,61267.0
2016-05-25 11:15:00,44.54,44.6,44.54,44.59,54152.0,33.2602,33.305,33.2602,33.2975,54152.0
2016-05-25 11:20:00,44.6,44.6,44.56,44.59,90717.0,33.305,33.305,33.2751,33.2975,90717.0
2016-05-25 11:25:00,44.59,44.62,44.59,44.61,104789.0,33.2975,33.3199,33.2975,33.3124,104789.0
2016-05-25 11:30:00,44.6,44.61,44.59,44.61,52542.0,33.305,33.3124,33.2975,33.3124,52542.0
2016-05-25 11:35:00,44.6,44.63,44.6,44.62,114514.0,33.305,33.3274,33.305,33.3199,114514.0
2016-05-25 11:40:00,44.62,44.62,44.56,44.56,59597.0,33.3199,33.3199,33.2751,33.2751,59597.0
2016-05-25 11:45:00,44.56,44.57,44.48,44.5,101763.0,33.2751,33.2826,33.2154,33.2303,101763.0
2016-05-25 11:50:00,44.5,44.5,44.47,44.49,65353.0,33.2303,33.2303,33.2079,33.2228,65353.0
2016-05-25 11:55:00,44.49,44.51,44.46,44.47,79802.0,33.2228,33.2378,33.2004,33.2079,79802.0
2016-05-25 12:00:00,44.47,44.5,44.47,44.48,56936.0,33.2079,33.2303,33.2079,33.2154,56936.0
2016-05-25 12:05:00,44.48,44.49,44.45,44.46,66102.0,33.2154,33.2228,33.193,33.2004,66102.0
2016-05-25 12:10:00,44.45,44.5,44.45,44.48,64566.0,33.193,33.2303,33.193,33.2154,64566.0
2016-05-25 12:15:00,44.47,44.49,44.46,44.47,58216.0,33.2079,33.2228,33.2004,33.2079,58216.0
2016-05-25 12:20:00,44.47,44.49,44.46,44.47,39741.0,33.2079,33.2228,33.2004,33.2079,39741.0
2016-05-25 12:25:00,44.47,44.48,44.46,44.48,37319.0,33.2079,33.2154,33.2004,33.2154,37319.0
2016-05-25 12:30:00,44.47,44.5,44.46,44.5,55115.0,33.2079,33.2303,33.2004,33.2303,55115.0
2016-05-25 12:35:00,44.5,44.53,44.49,44.53,69118.0,33.2303,33.2527,33.2228,33.2527,69118.0
2016-05-25 12:40:00,44.53,44.53,44.49,44.52,62307.0,33.2527,33.2527,33.2228,33.2452,62307.0
2016-05-25 12:45:00,44.52,44.52,44.5,44.5,35910.0,33.2452,33.2452,33.2303,33.2303,35910.0
2016-05-25 12:50:00,44.51,44.52,44.49,44.5,67922.0,33.2378,33.2452,33.2228,33.2303,67922.0
2016-05-25 12:55:00,44.49,44.5,44.48,44.48,31719.0,33.2228,33.2303,33.2154,33.2154,31719.0
2016-05-25 13:00:00,44.48,44.51,44.48,44.49,73646.0,33.2154,33.2378,33.2154,33.2228,73646.0
2016-05-25 13:05:00,44.49,44.5,44.47,44.47,87669.0,33.2228,33.2303,33.2079,33.2079,87669.0
2016-05-25 13:10:00,44.48,44.5,44.46,44.48,108984.0,33.2154,33.2303,33.2004,33.2154,108984.0
2016-05-25 13:15:00,44.48,44.49,44.45,44.46,45109.0,33.2154,33.2228,33.193,33.2004,45109.0
2016-05-25 13:20:00,44.46,44.5,44.45,44.49,155780.0,33.2004,33.2303,33.193,33.2228,155780.0
2016-05-25 13:25:00,44.48,44.49,44.45,44.45,68828.0,33.2154,33.2228,33.193,33.193,68828.0
2016-05-25 13:30:00,44.46,44.48,44.45,44.45,55042.0,33.2004,33.2154,33.193,33.193,55042.0
2016-05-25 13:35:00,44.46,44.48,44.45,44.47,62929.0,33.2004,33.2154,33.193,33.2079,62929.0
2016-05-25 13:40:00,44.47,44.51,44.46,44.51,85836.0,33.2079,33.2378,33.2004,33.2378,85836.0
2016-05-25 13:45:00,44.51,44.51,44.45,44.47,91153.0,33.2378,33.2378,33.193,33.2079,91153.0
2016-05-25 13:50:00,44.47,44.51,44.47,44.51,44830.0,33.2079,33.2378,33.2079,33.2378,44830.0
2016-05-25 13:55:00,44.51,44.51,44.49,44.5,34850.0,33.2378,33.2378,33.2228,33.2303,34850.0
2016-05-25 14:00:00,44.5,44.5,44.48,44.49,54389.0,33.2303,33.2303,33.2154,33.2228,54389.0
2016-05-25 14:05:00,44.48,44.49,44.47,44.49,63567.0,33.2154,33.2228,33.2079,33.2228,63567.0
2016-05-25 14:10:00,44.49,44.51,44.48,44.5,63898.0,33.2228,33.2378,33.2154,33.2303,63898.0
2016-05-25 14:15:00,44.49,44.52,44.48,44.52,59214.0,33.2228,33.2452,33.2154,33.2452,59214.0
2016-05-25 14:20:00,44.51,44.52,44.48,44.52,165730.0,33.2378,33.2452,33.2154,33.2452,165730.0
2016-05-25 14:25:00,44.52,44.54,44.5,44.54,123973.0,33.2452,33.2602,33.2303,33.2602,123973.0
2016-05-25 14:30:00,44.54,44.54,44.52,44.53,79070.0,33.2602,33.2602,33.2452,33.2527,79070.0
2016-05-25 14:35:00,44.53,44.55,44.52,44.54,150002.0,33.2527,33.2676,33.2452,33.2602,150002.0
2016-05-25 14:40:00,44.54,44.55,44.51,44.51,89740.0,33.2602,33.2676,33.2378,33.2378,89740.0
2016-05-25 14:45:00,44.52,44.52,44.44,44.45,89020.0,33.2452,33.2452,33.1855,33.193,89020.0
2016-05-25 14:50:00,44.46,44.49,44.45,44.48,59519.0,33.2004,33.2228,33.193,33.2154,59519.0
2016-05-25 14:55:00,44.49,44.49,44.44,44.46,62857.0,33.2228,33.2228,33.1855,33.2004,62857.0
2016-05-25 15:00:00,44.46,44.48,44.45,44.46,52640.0,33.2004,33.2154,33.193,33.2004,52640.0
2016-05-25 15:05:00,44.46,44.49,44.45,44.47,89458.0,33.2004,33.2228,33.193,33.2079,89458.0
2016-05-25 15:10:00,44.48,44.48,44.45,44.47,64620.0,33.2154,33.2154,33.193,33.2079,64620.0
2016-05-25 15:15:00,44.47,44.5,44.45,44.47,155521.0,33.2079,33.2303,33.193,33.2079,155521.0
2016-05-25 15:20:00,44.46,44.49,44.46,44.48,73380.0,33.2004,33.2228,33.2004,33.2154,73380.0
2016-05-25 15:25:00,44.48,44.53,44.47,44.53,288087.0,33.2154,33.2527,33.2079,33.2527,288087.0
2016-05-25 15:30:00,44.53,44.53,44.47,44.48,158898.0,33.2527,33.2527,33.2079,33.2154,158898.0
2016-05-25 15:35:00,44.47,44.48,44.45,44.45,118729.0,33.2079,33.2154,33.193,33.193,118729.0
2016-05-25 15:40:00,44.45,44.47,44.44,44.44,116910.0,33.193,33.2079,33.1855,33.1855,116910.0
2016-05-25 15:45:00,44.44,44.45,44.38,44.41,236850.0,33.1855,33.193,33.1407,33.1631,236850.0
2016-05-25 15:50:00,44.41,44.43,44.39,44.39,156123.0,33.1631,33.178,33.1482,33.1482,156123.0
2016-05-25 15:55:00,44.39,44.42,44.35,44.35,480130.0,33.1482,33.1706,33.1183,33.1183,480130.0
2016-05-26 09:30:00,44.53,44.6,44.45,44.52,216875.0,33.2527,33.305,33.193,33.2452,216875.0
2016-05-26 09:35:00,44.52,44.54,44.44,44.5,90515.0,33.2452,33.2602,33.1855,33.2303,90515.0
2016-05-26 09:40:00,44.5,44.59,44.5,44.55,84336.0,33.2303,33.2975,33.2303,33.2676,84336.0
2016-05-26 09:45:00,44.55,44.66,44.53,44.61,116036.0,33.2676,33.3498,33.2527,33.3124,116036.0
2016-05-26 09:50:00,44.61,44.62,44.57,44.6,94363.0,33.3124,33.3199,33.2826,33.305,94363.0
2016-05-26 09:55:00,44.59,44.6,44.54,44.56,80653.0,33.2975,33.305,33.2602,33.2751,80653.0
2016-05-26 10:00:00,44.57,44.58,44.48,44.48,74380.0,33.2826,33.29,33.2154,33.2154,74380.0
2016-05-26 10:05:00,44.48,44.55,44.46,44.55,90315.0,33.2154,33.2676,33.2004,33.2676,90315.0
2016-05-26 10:10:00,44.55,44.63,44.52,44.59,128700.0,33.2676,33.3274,33.2452,33.2975,128700.0
2016-05-26 10:15:00,44.59,44.62,44.54,44.54,120876.0,33.2975,33.3199,33.2602,33.2602,120876.0
2016-05-26 10:20:00,44.55,44.57,44.51,44.52,111360.0,33.2676,33.2826,33.2378,33.2452,111360.0
2016-05-26 10:25:00,44.52,44.56,44.49,44.5,112447.0,33.2452,33.2751,33.2228,33.2303,112447.0
2016-05-26 10:30:00,44.5,44.55,44.5,44.52,72217.0,33.2303,33.2676,33.2303,33.2452,72217.0
2016-05-26 10:35:00,44.51,44.55,44.49,44.55,93481.0,33.2378,33.2676,33.2228,33.2676,93481.0
2016-05-26 10:40:00,44.54,44.58,44.54,44.55,63213.0,33.2602,33.29,33.2602,33.2676,63213.0
2016-05-26 10:45:00,44.55,44.61,44.54,44.59,167072.0,33.2676,33.3124,33.2602,33.2975,167072.0
2016-05-26 10:50:00,44.6,44.6,44.53,44.56,61864.0,33.305,33.305,33.2527,33.2751,61864.0
2016-05-26 10:55:00,44.55,44.56,44.53,44.54,82835.0,33.2676,33.2751,33.2527,33.2602,82835.0
2016-05-26 11:00:00,44.54,44.6,44.53,44.58,56960.0,33.2602,33.305,33.2527,33.29,56960.0
2016-05-26 11:05:00,44.59,44.6,44.48,44.49,207699.0,33.2975,33.305,33.2154,33.2228,207699.0
2016-05-26 11:10:00,44.49,44.57,44.48,44.57,125148.0,33.2228,33.2826,33.2154,33.2826,125148.0
2016-05-26 11:15:00,44.58,44.61,44.55,44.59,71318.0,33.29,33.3124,33.2676,33.2975,71318.0
2016-05-26 11:20:00,44.58,44.62,44.56,44.59,62417.0,33.29,33.3199,33.2751,33.2975,62417.0
2016-05-26 11:25:00,44.59,44.66,44.56,44.64,152066.0,33.2975,33.3498,33.2751,33.3348,152066.0
2016-05-26 11:30:00,44.65,44.68,44.64,44.68,48522.0,33.3423,33.3647,33.3348,33.3647,48522.0
2016-05-26 11:35:00,44.67,44.68,44.65,44.66,43165.0,33.3572,33.3647,33.3423,33.3498,43165.0
2016-05-26 11:40:00,44.66,44.69,44.64,44.69,42132.0,33.3498,33.3722,33.3348,33.3722,42132.0
2016-05-26 11:45:00,44.68,44.69,44.66,44.66,59419.0,33.3647,33.3722,33.3498,33.3498,59419.0
2016-05-26 11:50:00,44.66,44.69,44.64,44.68,52502.0,33.3498,33.3722,33.3348,33.3647,52502.0
2016-05-26 11:55:00,44.69,44.7,44.67,44.69,76165.0,33.3722,33.3796,33.3572,33.3722,76165.0
2016-05-26 12:00:00,44.69,44.69,44.6,44.6,107509.0,33.3722,33.3722,33.305,33.305,107509.0
2016-05-26 12:05:00,44.6,44.61,44.59,44.59,69031.0,33.305,33.3124,33.2975,33.2975,69031.0
2016-05-26 12:10:00,44.59,44.6,44.54,44.6,87481.0,33.2975,33.305,33.2602,33.305,87481.0
2016-05-26 12:15:00,44.59,44.6,44.56,44.57,54679.0,33.2975,33.305,33.2751,33.2826,54679.0
2016-05-26 12:20:00,44.56,44.58,44.55,44.58,58819.0,33.2751,33.29,33.2676,33.29,58819.0
2016-05-26 12:25:00,44.57,44.58,44.56,44.57,33217.0,33.2826,33.29,33.2751,33.2826,33217.0
2016-05-26 12:30:00,44.57,44.58,44.55,44.55,53456.0,33.2826,33.29,33.2676,33.2676,53456.0
2016-05-26 12:35:00,44.55,44.58,44.55,44.58,52624.0,33.2676,33.29,33.2676,33.29,52624.0
2016-05-26 12:40:00,44.58,44.58,44.55,44.55,31884.0,33.29,33.29,33.2676,33.2676,31884.0
2016-05-26 12:45:00,44.55,44.57,44.54,44.57,40251.0,33.2676,33.2826,33.2602,33.2826,40251.0
2016-05-26 12:50:00,44.57,44.58,44.55,44.55,29200.0,33.2826,33.29,33.2676,33.2676,29200.0
2016-05-26 12:55:00,44.55,44.6,44.55,44.6,75668.0,33.2676,33.305,33.2676,33.305,75668.0
2016-05-26 13:00:00,44.59,44.6,44.57,44.58,49985.0,33.2975,33.305,33.2826,33.29,49985.0
2016-05-26 13:05:00,44.59,44.61,44.57,44.59,75702.0,33.2975,33.3124,33.2826,33.2975,75702.0
2016-05-26 13:10:00,44.59,44.6,44.57,44.59,56492.0,33.2975,33.305,33.2826,33.2975,56492.0
2016-05-26 13:15:00,44.59,44.64,44.59,44.6,46986.0,33.2975,33.3348,33.2975,33.305,46986.0
2016-05-26 13:20:00,44.61,44.61,44.59,44.6,29059.0,33.3124,33.3124,33.2975,33.305,29059.0
2016-05-26 13:25:00,44.6,44.63,44.6,44.63,30148.0,33.305,33.3274,33.305,33.3274,30148.0
2016-05-26 13:30:00,44.62,44.65,44.6,44.65,64156.0,33.3199,33.3423,33.305,33.3423,64156.0
2016-05-26 13:35:00,44.65,44.65,44.62,44.63,28841.0,33.3423,33.3423,33.3199,33.3274,28841.0
2016-05-26 13:40:00,44.63,44.64,44.6,44.6,33890.0,33.3274,33.3348,33.305,33.305,33890.0
2016-05-26 13:45:00,44.6,44.62,44.59,44.62,34908.0,33.305,33.3199,33.2975,33.3199,34908.0
2016-05-26 13:50:00,44.62,44.62,44.59,44.62,42871.0,33.3199,33.3199,33.2975,33.3199,42871.0
2016-05-26 13:55:00,44.62,44.63,44.61,44.63,59771.0,33.3199,33.3274,33.3124,33.3274,59771.0
2016-05-26 14:00:00,44.63,44.65,44.62,44.63,86946.0,33.3274,33.3423,33.3199,33.3274,86946.0
2016-05-26 14:05:00,44.64,44.65,44.63,44.65,66357.0,33.3348,33.3423,33.3274,33.3423,66357.0
2016-05-26 14:10:00,44.65,44.65,44.64,44.65,44720.0,33.3423,33.3423,33.3348,33.3423,44720.0
2016-05-26 14:15:00,44.65,44.66,44.62,44.64,106260.0,33.3423,33.3498,33.3199,33.3348,106260.0
2016-05-26 14:20:00,44.62,44.67,44.62,44.66,94274.0,33.3199,33.3572,33.3199,33.3498,94274.0
2016-05-26 14:25:00,44.66,44.67,44.64,44.66,93937.0,33.3498,33.3572,33.3348,33.3498,93937.0
2016-05-26 14:30:00,44.67,44.69,44.66,44.68,103769.0,33.3572,33.3722,33.3498,33.3647,103769.0
2016-05-26 14:35:00,44.67,44.71,44.67,44.7,141299.0,33.3572,33.3871,33.3572,33.3796,141299.0
2016-05-26 14:40:00,44.7,44.72,44.68,44.72,127001.0,33.3796,33.3946,33.3647,33.3946,127001.0
2016-05-26 14:45:00,44.72,44.72,44.7,44.71,47099.0,33.3946,33.3946,33.3796,33.3871,47099.0
2016-05-26 14:50:00,44.7,44.72,44.7,44.72,119881.0,33.3796,33.3946,33.3796,33.3946,119881.0
2016-05-26 14:55:00,44.71,44.72,44.71,44.72,53743.0,33.3871,33.3946,33.3871,33.3946,53743.0
2016-05-26 15:00:00,44.71,44.72,44.7,44.7,125037.0,33.3871,33.3946,33.3796,33.3796,125037.0
2016-05-26 15:05:00,44.7,44.71,44.69,44.71,52492.0,33.3796,33.3871,33.3722,33.3871,52492.0
2016-05-26 15:10:00,44.7,44.72,44.7,44.7,109544.0,33.3796,33.3946,33.3796,33.3796,109544.0
2016-05-26 15:15:00,44.71,44.72,44.67,44.72,118641.0,33.3871,33.3946,33.3572,33.3946,118641.0
2016-05-26 15:20:00,44.72,44.74,44.71,44.74,55847.0,33.3946,33.4095,33.3871,33.4095,55847.0
2016-05-26 15:25:00,44.73,44.74,44.71,44.72,139744.0,33.402,33.4095,33.3871,33.3946,139744.0
2016-05-26 15:30:00,44.73,44.74,44.7,44.72,138695.0,33.402,33.4095,33.3796,33.3946,138695.0
2016-05-26 15:35:00,44.71,44.75,44.71,44.75,105943.0,33.3871,33.417,33.3871,33.417,105943.0
2016-05-26 15:40:00,44.75,44.77,44.74,44.76,198855.0,33.417,33.4319,33.4095,33.4244,198855.0
2016-05-26 15:45:00,44.75,44.76,44.74,44.75,149528.0,33.417,33.4244,33.4095,33.417,149528.0
2016-05-26 15:50:00,44.75,44.75,44.71,44.71,210789.0,33.417,33.417,33.3871,33.3871,210789.0
2016-05-26 15:55:00,44.72,44.73,44.69,44.7,495912.0,33.3946,33.402,33.3722,33.3796,495912.0
2016-05-27 09:30:00,44.71,44.84,44.68,44.78,238168.0,33.3871,33.4842,33.3647,33.4394,238168.0
2016-05-27 09:35:00,44.79,44.8,44.7,44.77,119456.0,33.4469,33.4543,33.3796,33.4319,119456.0
2016-05-27 09:40:00,44.77,44.83,44.77,44.81,92890.0,33.4319,33.4767,33.4319,33.4618,92890.0
2016-05-27 09:45:00,44.81,44.82,44.76,44.8,118800.0,33.4618,33.4693,33.4244,33.4543,118800.0
2016-05-27 09:50:00,44.8,44.84,44.78,44.82,119051.0,33.4543,33.4842,33.4394,33.4693,119051.0
2016-05-27 09:55:00,44.82,44.87,44.81,44.82,98311.0,33.4693,33.5066,33.4618,33.4693,98311.0
2016-05-27 10:00:00,44.82,44.83,44.75,44.76,115699.0,33.4693,33.4767,33.417,33.4244,115699.0
2016-05-27 10:05:00,44.76,44.78,44.74,44.75,90274.0,33.4244,33.4394,33.4095,33.417,90274.0
2016-05-27 10:10:00,44.76,44.76,44.68,44.71,173064.0,33.4244,33.4244,33.3647,33.3871,173064.0
2016-05-27 10:15:00,44.71,44.75,44.69,44.73,116868.0,33.3871,33.417,33.3722,33.402,116868.0
2016-05-27 10:20:00,44.74,44.74,44.7,44.73,57970.0,33.4095,33.4095,33.3796,33.402,57970.0
2016-05-27 10:25:00,44.73,44.78,44.72,44.78,95070.0,33.402,33.4394,33.3946,33.4394,95070.0
2016-05-27 10:30:00,44.78,44.8,44.76,44.77,62103.0,33.4394,33.4543,33.4244,33.4319,62103.0
2016-05-27 10:35:00,44.77,44.8,44.76,44.8,67871.0,33.4319,33.4543,33.4244,33.4543,67871.0
2016-05-27 10:40:00,44.8,44.83,44.79,44.82,51968.0,33.4543,33.4767,33.4469,33.4693,51968.0
2016-05-27 10:45:00,44.83,44.86,44.81,44.83,107050.0,33.4767,33.4991,33.4618,33.4767,107050.0
2016-05-27 10:50:00,44.84,44.85,44.82,44.84,44236.0,33.4842,33.4917,33.4693,33.4842,44236.0
2016-05-27 10:55:00,44.84,44.85,44.83,44.85,51515.0,33.4842,33.4917,33.4767,33.4917,51515.0
2016-05-27 11:00:00,44.84,44.86,44.84,44.84,42145.0,33.4842,33.4991,33.4842,33.4842,42145.0
2016-05-27 11:05:00,44.84,44.88,44.84,44.87,77500.0,33.4842,33.5141,33.4842,33.5066,77500.0
2016-05-27 11:10:00,44.87,44.88,44.85,44.87,90599.0,33.5066,33.5141,33.4917,33.5066,90599.0
2016-05-27 11:15:00,44.88,44.9,44.87,44.88,105655.0,33.5141,33.529,33.5066,33.5141,105655.0
2016-05-27 11:20:00,44.88,44.89,44.87,44.89,47667.0,33.5141,33.5215,33.5066,33.5215,47667.0
2016-05-27 11:25:00,44.89,44.95,44.88,44.94,112830.0,33.5215,33.5663,33.5141,33.5589,112830.0
2016-05-27 11:30:00,44.93,44.96,44.93,44.96,56493.0,33.5514,33.5738,33.5514,33.5738,56493.0
2016-05-27 11:35:00,44.96,44.96,44.9,44.9,66004.0,33.5738,33.5738,33.529,33.529,66004.0
2016-05-27 11:40:00,44.9,44.91,44.87,44.87,46620.0,33.529,33.5365,33.5066,33.5066,46620.0
2016-05-27 11:45:00,44.88,44.88,44.84,44.86,67806.0,33.5141,33.5141,33.4842,33.4991,67806.0
2016-05-27 11:50:00,44.86,44.87,44.83,44.84,66776.0,33.4991,33.5066,33.4767,33.4842,66776.0
2016-05-27 11:55:00,44.85,44.86,44.82,44.84,54906.0,33.4917,33.4991,33.4693,33.4842,54906.0
2016-05-27 12:00:00,44.84,44.85,44.82,44.82,38088.0,33.4842,33.4917,33.4693,33.4693,38088.0
2016-05-27 12:05:00,44.82,44.84,44.81,44.82,38532.0,33.4693,33.4842,33.4618,33.4693,38532.0
2016-05-27 12:10:00,44.81,44.82,44.8,44.82,23797.0,33.4618,33.4693,33.4543,33.4693,23797.0
2016-05-27 12:15:00,44.81,44.85,44.81,44.83,50947.0,33.4618,33.4917,33.4618,33.4767,50947.0
2016-05-27 12:20:00,44.83,44.83,44.79,44.82,67889.0,33.4767,33.4767,33.4469,33.4693,67889.0
2016-05-27 12:25:00,44.82,44.82,44.8,44.82,69332.0,33.4693,33.4693,33.4543,33.4693,69332.0
2016-05-27 12:30:00,44.81,44.85,44.81,44.84,59033.0,33.4618,33.4917,33.4618,33.4842,59033.0
2016-05-27 12:35:00,44.84,44.84,44.79,44.8,51288.0,33.4842,33.4842,33.4469,33.4543,51288.0
2016-05-27 12:40:00,44.81,44.81,44.78,44.78,22994.0,33.4618,33.4618,33.4394,33.4394,22994.0
2016-05-27 12:45:00,44.78,44.8,44.78,44.8,31013.0,33.4394,33.4543,33.4394,33.4543,31013.0
2016-05-27 12:50:00,44.79,44.81,44.79,44.8,42120.0,33.4469,33.4618,33.4469,33.4543,42120.0
2016-05-27 12:55:00,44.8,44.8,44.76,44.77,44072.0,33.4543,33.4543,33.4244,33.4319,44072.0
2016-05-27 13:00:00,44.77,44.79,44.76,44.77,43830.0,33.4319,33.4469,33.4244,33.4319,43830.0
2016-05-27 13:05:00,44.77,44.78,44.75,44.76,54505.0,33.4319,33.4394,33.417,33.4244,54505.0
2016-05-27 13:10:00,44.77,44.79,44.76,44.77,35481.0,33.4319,33.4469,33.4244,33.4319,35481.0
2016-05-27 13:15:00,44.78,44.79,44.76,44.77,25810.0,33.4394,33.4469,33.4244,33.4319,25810.0
2016-05-27 13:20:00,44.77,44.78,44.76,44.77,29393.0,33.4319,33.4394,33.4244,33.4319,29393.0
2016-05-27 13:25:00,44.77,44.78,44.75,44.76,36126.0,33.4319,33.4394,33.417,33.4244,36126.0
2016-05-27 13:30:00,44.77,44.78,44.75,44.76,28576.0,33.4319,33.4394,33.417,33.4244,28576.0
2016-05-27 13:35:00,44.76,44.77,44.68,44.68,83136.0,33.4244,33.4319,33.3647,33.3647,83136.0
2016-05-27 13:40:00,44.68,44.71,44.65,44.71,53006.0,33.3647,33.3871,33.3423,33.3871,53006.0
2016-05-27 13:45:00,44.71,44.73,44.69,44.7,48688.0,33.3871,33.402,33.3722,33.3796,48688.0
2016-05-27 13:50:00,44.7,44.7,44.67,44.7,44188.0,33.3796,33.3796,33.3572,33.3796,44188.0
2016-05-27 13:55:00,44.7,44.71,44.69,44.71,41316.0,33.3796,33.3871,33.3722,33.3871,41316.0
2016-05-27 14:00:00,44.71,44.71,44.67,44.68,48034.0,33.3871,33.3871,33.3572,33.3647,48034.0
2016-05-27 14:05:00,44.68,44.71,44.67,44.69,72242.0,33.3647,33.3871,33.3572,33.3722,72242.0
2016-05-27 14:10:00,44.69,44.71,44.68,44.69,36869.0,33.3722,33.3871,33.3647,33.3722,36869.0
2016-05-27 14:15:00,44.69,44.7,44.66,44.68,89276.0,33.3722,33.3796,33.3498,33.3647,89276.0
2016-05-27 14:20:00,44.67,44.68,44.65,44.66,146068.0,33.3572,33.3647,33.3423,33.3498,146068.0
2016-05-27 14:25:00,44.66,44.71,44.65,44.69,77413.0,33.3498,33.3871,33.3423,33.3722,77413.0
2016-05-27 14:30:00,44.7,44.73,44.69,44.72,81281.0,33.3796,33.402,33.3722,33.3946,81281.0
2016-05-27 14:35:00,44.72,44.72,44.65,44.68,56497.0,33.3946,33.3946,33.3423,33.3647,56497.0
2016-05-27 14:40:00,44.68,44.68,44.66,44.67,48867.0,33.3647,33.3647,33.3498,33.3572,48867.0
2016-05-27 14:45:00,44.67,44.7,44.66,44.69,52982.0,33.3572,33.3796,33.3498,33.3722,52982.0
2016-05-27 14:50:00,44.69,44.69,44.67,44.69,49654.0,33.3722,33.3722,33.3572,33.3722,49654.0
2016-05-27 14:55:00,44.69,44.72,44.68,44.71,43283.0,33.3722,33.3946,33.3647,33.3871,43283.0
2016-05-27 15:00:00,44.71,44.72,44.7,44.72,50526.0,33.3871,33.3946,33.3796,33.3946,50526.0
2016-05-27 15:05:00,44.72,44.76,44.71,44.75,176986.0,33.3946,33.4244,33.3871,33.417,176986.0
2016-05-27 15:10:00,44.75,44.77,44.74,44.75,52251.0,33.417,33.4319,33.4095,33.417,52251.0
2016-05-27 15:15:00,44.76,44.77,44.75,44.77,89631.0,33.4244,33.4319,33.417,33.4319,89631.0
2016-05-27 15:20:00,44.76,44.77,44.74,44.76,77017.0,33.4244,33.4319,33.4095,33.4244,77017.0
2016-05-27 15:25:00,44.76,44.78,44.75,44.77,81590.0,33.4244,33.4394,33.417,33.4319,81590.0
2016-05-27 15:30:00,44.78,44.8,44.76,44.79,123625.0,33.4394,33.4543,33.4244,33.4469,123625.0
2016-05-27 15:35:00,44.8,44.8,44.77,44.79,82742.0,33.4543,33.4543,33.4319,33.4469,82742.0
2016-05-27 15:40:00,44.8,44.8,44.78,44.79,73001.0,33.4543,33.4543,33.4394,33.4469,73001.0
2016-05-27 15:45:00,44.8,44.8,44.76,44.77,211471.0,33.4543,33.4543,33.4244,33.4319,211471.0
2016-05-27 15:50:00,44.77,44.77,44.76,44.77,112244.0,33.4319,33.4319,33.4244,33.4319,112244.0
2016-05-27 15:55:00,44.77,44.79,44.76,44.77,696384.0,33.4319,33.4469,33.4244,33.4319,696384.0
2016-05-31 09:30:00,44.98,44.98,44.88,44.89,344701.0,33.5887,33.5887,33.5141,33.5215,344701.0
2016-05-31 09:35:00,44.89,44.93,44.76,44.78,173170.0,33.5215,33.5514,33.4244,33.4394,173170.0
2016-05-31 09:40:00,44.78,44.78,44.7,44.77,80466.0,33.4394,33.4394,33.3796,33.4319,80466.0
2016-05-31 09:45:00,44.77,44.84,44.76,44.79,109426.0,33.4319,33.4842,33.4244,33.4469,109426.0
2016-05-31 09:50:00,44.78,44.83,44.75,44.76,141509.0,33.4394,33.4767,33.417,33.4244,141509.0
2016-05-31 09:55:00,44.76,44.8,44.71,44.73,63921.0,33.4244,33.4543,33.3871,33.402,63921.0
2016-05-31 10:00:00,44.74,44.78,44.71,44.71,110562.0,33.4095,33.4394,33.3871,33.3871,110562.0
2016-05-31 10:05:00,44.72,44.73,44.7,44.71,78239.0,33.3946,33.402,33.3796,33.3871,78239.0
2016-05-31 10:10:00,44.7,44.73,44.64,44.65,166399.0,33.3796,33.402,33.3348,33.3423,166399.0
2016-05-31 10:15:00,44.65,44.66,44.62,44.64,144902.0,33.3423,33.3498,33.3199,33.3348,144902.0
2016-05-31 10:20:00,44.65,44.69,44.63,44.64,111404.0,33.3423,33.3722,33.3274,33.3348,111404.0
2016-05-31 10:25:00,44.64,44.64,44.6,44.62,132754.0,33.3348,33.3348,33.305,33.3199,132754.0
2016-05-31 10:30:00,44.62,44.68,44.61,44.62,101479.0,33.3199,33.3647,33.3124,33.3199,101479.0
2016-05-31 10:35:00,44.63,44.63,44.52,44.55,167119.0,33.3274,33.3274,33.2452,33.2676,167119.0
2016-05-31 10:40:00,44.55,44.56,44.49,44.5,209514.0,33.2676,33.2751,33.2228,33.2303,209514.0
2016-05-31 10:45:00,44.51,44.53,44.49,44.49,122228.0,33.2378,33.2527,33.2228,33.2228,122228.0
2016-05-31 10:50:00,44.49,44.55,44.48,44.53,97142.0,33.2228,33.2676,33.2154,33.2527,97142.0
2016-05-31 10:55:00,44.53,44.54,44.47,44.48,67631.0,33.2527,33.2602,33.2079,33.2154,67631.0
2016-05-31 11:00:00,44.48,44.49,44.44,44.44,85083.0,33.2154,33.2228,33.1855,33.1855,85083.0
2016-05-31 11:05:00,44.45,44.46,44.43,44.43,68093.0,33.193,33.2004,33.178,33.178,68093.0
2016-05-31 11:10:00,44.44,44.44,44.38,44.41,94739.0,33.1855,33.1855,33.1407,33.1631,94739.0
2016-05-31 11:15:00,44.41,44.44,44.39,44.4,90681.0,33.1631,33.1855,33.1482,33.1556,90681.0
2016-05-31 11:20:00,44.39,44.42,44.38,44.4,80442.0,33.1482,33.1706,33.1407,33.1556,80442.0
2016-05-31 11:25:00,44.4,44.45,44.38,44.45,48640.0,33.1556,33.193,33.1407,33.193,48640.0
2016-05-31 11:30:00,44.45,44.45,44.41,44.44,78535.0,33.193,33.193,33.1631,33.1855,78535.0
2016-05-31 11:35:00,44.44,44.49,44.42,44.48,59155.0,33.1855,33.2228,33.1706,33.2154,59155.0
2016-05-31 11:40:00,44.48,44.51,44.43,44.45,56798.0,33.2154,33.2378,33.178,33.193,56798.0
2016-05-31 11:45:00,44.45,44.49,44.43,44.47,58462.0,33.193,33.2228,33.178,33.2079,58462.0
2016-05-31 11:50:00,44.47,44.48,44.44,44.46,66183.0,33.2079,33.2154,33.1855,33.2004,66183.0
2016-05-31 11:55:00,44.46,44.46,44.4,44.43,37699.0,33.2004,33.2004,33.1556,33.178,37699.0
2016-05-31 12:00:00,44.43,44.43,44.37,44.38,71995.0,33.178,33.178,33.1332,33.1407,71995.0
2016-05-31 12:05:00,44.39,44.41,44.36,44.41,62696.0,33.1482,33.1631,33.1257,33.1631,62696.0
2016-05-31 12:10:00,44.4,44.42,44.39,44.42,154869.0,33.1556,33.1706,33.1482,33.1706,154869.0
2016-05-31 12:15:00,44.41,44.43,44.41,44.43,101036.0,33.1631,33.178,33.1631,33.178,101036.0
2016-05-31 12:20:00,44.43,44.44,44.4,44.41,83493.0,33.178,33.1855,33.1556,33.1631,83493.0
2016-05-31 12:25:00,44.41,44.45,44.41,44.44,40255.0,33.1631,33.193,33.1631,33.1855,40255.0
2016-05-31 12:30:00,44.44,44.45,44.4,44.41,78825.0,33.1855,33.193,33.1556,33.1631,78825.0
2016-05-31 12:35:00,44.41,44.42,44.38,44.38,51254.0,33.1631,33.1706,33.1407,33.1407,51254.0
2016-05-31 12:40:00,44.38,44.4,44.36,44.39,76161.0,33.1407,33.1556,33.1257,33.1482,76161.0
2016-05-31 12:45:00,44.39,44.41,44.38,44.39,57359.0,33.1482,33.1631,33.1407,33.1482,57359.0
2016-05-31 12:50:00,44.39,44.41,44.39,44.41,42497.0,33.1482,33.1631,33.1482,33.1631,42497.0
2016-05-31 12:55:00,44.41,44.41,44.38,44.39,29355.0,33.1631,33.1631,33.1407,33.1482,29355.0
2016-05-31 13:00:00,44.39,44.42,44.38,44.39,61063.0,33.1482,33.1706,33.1407,33.1482,61063.0
2016-05-31 13:05:00,44.4,44.45,44.39,44.4,76693.0,33.1556,33.193,33.1482,33.1556,76693.0
2016-05-31 13:10:00,44.41,44.42,44.4,44.41,37034.0,33.1631,33.1706,33.1556,33.1631,37034.0
2016-05-31 13:15:00,44.41,44.45,44.4,44.45,73802.0,33.1631,33.193,33.1556,33.193,73802.0
2016-05-31 13:20:00,44.44,44.45,44.42,44.43,54299.0,33.1855,33.193,33.1706,33.178,54299.0
2016-05-31 13:25:00,44.43,44.45,44.42,44.42,40503.0,33.178,33.193,33.1706,33.1706,40503.0
2016-05-31 13:30:00,44.42,44.44,44.38,44.4,89445.0,33.1706,33.1855,33.1407,33.1556,89445.0
2016-05-31 13:35:00,44.4,44.42,44.39,44.4,59901.0,33.1556,33.1706,33.1482,33.1556,59901.0
2016-05-31 13:40:00,44.4,44.41,44.38,44.38,29579.0,33.1556,33.1631,33.1407,33.1407,29579.0
2016-05-31 13:45:00,44.38,44.38,44.35,44.35,54362.0,33.1407,33.1407,33.1183,33.1183,54362.0
2016-05-31 13:50:00,44.35,44.37,44.35,44.36,24877.0,33.1183,33.1332,33.1183,33.1257,24877.0
2016-05-31 13:55:00,44.36,44.37,44.35,44.37,70320.0,33.1257,33.1332,33.1183,33.1332,70320.0
2016-05-31 14:00:00,44.36,44.37,44.29,44.31,117536.0,33.1257,33.1332,33.0735,33.0884,117536.0
2016-05-31 14:05:00,44.3,44.31,44.28,44.28,96077.0,33.0809,33.0884,33.066,33.066,96077.0
2016-05-31 14:10:00,44.28,44.29,44.26,44.27,110169.0,33.066,33.0735,33.0511,33.0585,110169.0
2016-05-31 14:15:00,44.28,44.31,44.26,44.3,83817.0,33.066,33.0884,33.0511,33.0809,83817.0
2016-05-31 14:20:00,44.3,44.37,44.29,44.34,114493.0,33.0809,33.1332,33.0735,33.1108,114493.0
2016-05-31 14:25:00,44.34,44.36,44.33,44.33,110948.0,33.1108,33.1257,33.1033,33.1033,110948.0
2016-05-31 14:30:00,44.34,44.37,44.33,44.37,98775.0,33.1108,33.1332,33.1033,33.1332,98775.0
2016-05-31 14:35:00,44.36,44.4,44.35,44.39,83638.0,33.1257,33.1556,33.1183,33.1482,83638.0
2016-05-31 14:40:00,44.4,44.4,44.37,44.38,96660.0,33.1556,33.1556,33.1332,33.1407,96660.0
2016-05-31 14:45:00,44.39,44.4,44.35,44.4,82268.0,33.1482,33.1556,33.1183,33.1556,82268.0
2016-05-31 14:50:00,44.39,44.4,44.34,44.36,117069.0,33.1482,33.1556,33.1108,33.1257,117069.0
2016-05-31 14:55:00,44.36,44.39,44.34,44.38,73759.0,33.1257,33.1482,33.1108,33.1407,73759.0
2016-05-31 15:00:00,44.38,44.39,44.34,44.36,107195.0,33.1407,33.1482,33.1108,33.1257,107195.0
2016-05-31 15:05:00,44.36,44.38,44.35,44.36,86306.0,33.1257,33.1407,33.1183,33.1257,86306.0
2016-05-31 15:10:00,44.36,44.38,44.34,44.34,82269.0,33.1257,33.1407,33.1108,33.1108,82269.0
2016-05-31 15:15:00,44.34,44.38,44.34,44.35,155749.0,33.1108,33.1407,33.1108,33.1183,155749.0
2016-05-31 15:20:00,44.36,44.36,44.34,44.35,91480.0,33.1257,33.1257,33.1108,33.1183,91480.0
2016-05-31 15:25:00,44.34,44.39,44.34,44.39,151585.0,33.1108,33.1482,33.1108,33.1482,151585.0
2016-05-31 15:30:00,44.39,44.41,44.38,44.4,223188.0,33.1482,33.1631,33.1407,33.1556,223188.0
2016-05-31 15:35:00,44.39,44.42,44.39,44.41,109300.0,33.1482,33.1706,33.1482,33.1631,109300.0
2016-05-31 15:40:00,44.41,44.44,44.41,44.43,308643.0,33.1631,33.1855,33.1631,33.178,308643.0
2016-05-31 15:45:00,44.43,44.5,44.42,44.45,619871.0,33.178,33.2303,33.1706,33.193,619871.0
2016-05-31 15:50:00,44.45,44.5,44.45,44.5,490701.0,33.193,33.2303,33.193,33.2303,490701.0
2016-05-31 15:55:00,44.5,44.57,44.45,44.54,2703485.0,33.2303,33.2826,33.193,33.2602,2703485.0
2016-06-01 09:30:00,44.6,44.62,44.5,44.55,304202.0,33.305,33.3199,33.2303,33.2676,304202.0
2016-06-01 09:35:00,44.56,44.75,44.54,44.64,176720.0,33.2751,33.417,33.2602,33.3348,176720.0
2016-06-01 09:40:00,44.64,44.71,44.62,44.69,148534.0,33.3348,33.3871,33.3199,33.3722,148534.0
2016-06-01 09:45:00,44.69,44.78,44.67,44.74,225163.0,33.3722,33.4394,33.3572,33.4095,225163.0
2016-06-01 09:50:00,44.75,44.75,44.69,44.71,98957.0,33.417,33.417,33.3722,33.3871,98957.0
2016-06-01 09:55:00,44.71,44.77,44.69,44.7,191288.0,33.3871,33.4319,33.3722,33.3796,191288.0
2016-06-01 10:00:00,44.7,44.76,44.65,44.7,156865.0,33.3796,33.4244,33.3423,33.3796,156865.0
2016-06-01 10:05:00,44.7,44.75,44.68,44.71,150915.0,33.3796,33.417,33.3647,33.3871,150915.0
2016-06-01 10:10:00,44.72,44.75,44.68,44.7,106565.0,33.3946,33.417,33.3647,33.3796,106565.0
2016-06-01 10:15:00,44.7,44.71,44.66,44.66,78123.0,33.3796,33.3871,33.3498,33.3498,78123.0
2016-06-01 10:20:00,44.66,44.71,44.63,44.71,122464.0,33.3498,33.3871,33.3274,33.3871,122464.0
2016-06-01 10:25:00,44.71,44.73,44.66,44.67,90261.0,33.3871,33.402,33.3498,33.3572,90261.0
2016-06-01 10:30:00,44.67,44.71,44.64,44.68,140531.0,33.3572,33.3871,33.3348,33.3647,140531.0
2016-06-01 10:35:00,44.68,44.68,44.64,44.65,71082.0,33.3647,33.3647,33.3348,33.3423,71082.0
2016-06-01 10:40:00,44.64,44.66,44.59,44.61,116939.0,33.3348,33.3498,33.2975,33.3124,116939.0
2016-06-01 10:45:00,44.61,44.66,44.61,44.64,46591.0,33.3124,33.3498,33.3124,33.3348,46591.0
2016-06-01 10:50:00,44.64,44.67,44.6,44.64,77296.0,33.3348,33.3572,33.305,33.3348,77296.0
2016-06-01 10:55:00,44.64,44.67,44.64,44.66,63234.0,33.3348,33.3572,33.3348,33.3498,63234.0
2016-06-01 11:00:00,44.67,44.72,44.67,44.71,94069.0,33.3572,33.3946,33.3572,33.3871,94069.0
2016-06-01 11:05:00,44.71,44.71,44.63,44.64,107333.0,33.3871,33.3871,33.3274,33.3348,107333.0
2016-06-01 11:10:00,44.64,44.67,44.62,44.62,78221.0,33.3348,33.3572,33.3199,33.3199,78221.0
2016-06-01 11:15:00,44.62,44.63,44.56,44.59,68596.0,33.3199,33.3274,33.2751,33.2975,68596.0
2016-06-01 11:20:00,44.59,44.6,44.56,44.57,92543.0,33.2975,33.305,33.2751,33.2826,92543.0
2016-06-01 11:25:00,44.57,44.6,44.54,44.59,124412.0,33.2826,33.305,33.2602,33.2975,124412.0
2016-06-01 11:30:00,44.59,44.61,44.57,44.58,74877.0,33.2975,33.3124,33.2826,33.29,74877.0
2016-06-01 11:35:00,44.59,44.59,44.51,44.53,112137.0,33.2975,33.2975,33.2378,33.2527,112137.0
2016-06-01 11:40:00,44.52,44.56,44.51,44.55,43717.0,33.2452,33.2751,33.2378,33.2676,43717.0
2016-06-01 11:45:00,44.55,44.56,44.54,44.55,66048.0,33.2676,33.2751,33.2602,33.2676,66048.0
2016-06-01 11:50:00,44.55,44.59,44.55,44.57,122251.0,33.2676,33.2975,33.2676,33.2826,122251.0
2016-06-01 11:55:00,44.57,44.59,44.52,44.52,123004.0,33.2826,33.2975,33.2452,33.2452,123004.0
2016-06-01 12:00:00,44.52,44.57,44.52,44.57,62038.0,33.2452,33.2826,33.2452,33.2826,62038.0
2016-06-01 12:05:00,44.57,44.61,44.57,44.59,49900.0,33.2826,33.3124,33.2826,33.2975,49900.0
2016-06-01 12:10:00,44.59,44.59,44.55,44.55,55287.0,33.2975,33.2975,33.2676,33.2676,55287.0
2016-06-01 12:15:00,44.55,44.61,44.55,44.59,57549.0,33.2676,33.3124,33.2676,33.2975,57549.0
2016-06-01 12:20:00,44.6,44.61,44.59,44.61,70676.0,33.305,33.3124,33.2975,33.3124,70676.0
2016-06-01 12:25:00,44.61,44.61,44.56,44.6,51048.0,33.3124,33.3124,33.2751,33.305,51048.0
2016-06-01 12:30:00,44.59,44.6,44.55,44.57,61213.0,33.2975,33.305,33.2676,33.2826,61213.0
2016-06-01 12:35:00,44.57,44.58,44.53,44.54,43319.0,33.2826,33.29,33.2527,33.2602,43319.0
2016-06-01 12:40:00,44.54,44.54,44.52,44.54,44034.0,33.2602,33.2602,33.2452,33.2602,44034.0
2016-06-01 12:45:00,44.54,44.57,44.51,44.52,69089.0,33.2602,33.2826,33.2378,33.2452,69089.0
2016-06-01 12:50:00,44.53,44.53,44.49,44.49,79762.0,33.2527,33.2527,33.2228,33.2228,79762.0
2016-06-01 12:55:00,44.49,44.53,44.49,44.53,63773.0,33.2228,33.2527,33.2228,33.2527,63773.0
2016-06-01 13:00:00,44.54,44.56,44.53,44.56,62392.0,33.2602,33.2751,33.2527,33.2751,62392.0
2016-06-01 13:05:00,44.55,44.57,44.54,44.55,46414.0,33.2676,33.2826,33.2602,33.2676,46414.0
2016-06-01 13:10:00,44.55,44.56,44.54,44.55,46110.0,33.2676,33.2751,33.2602,33.2676,46110.0
2016-06-01 13:15:00,44.54,44.55,44.51,44.52,64866.0,33.2602,33.2676,33.2378,33.2452,64866.0
2016-06-01 13:20:00,44.52,44.56,44.51,44.53,64228.0,33.2452,33.2751,33.2378,33.2527,64228.0
2016-06-01 13:25:00,44.54,44.57,44.53,44.55,57642.0,33.2602,33.2826,33.2527,33.2676,57642.0
2016-06-01 13:30:00,44.55,44.57,44.55,44.56,33758.0,33.2676,33.2826,33.2676,33.2751,33758.0
2016-06-01 13:35:00,44.57,44.58,44.53,44.55,63003.0,33.2826,33.29,33.2527,33.2676,63003.0
2016-06-01 13:40:00,44.55,44.56,44.52,44.56,41693.0,33.2676,33.2751,33.2452,33.2751,41693.0
2016-06-01 13:45:00,44.56,44.58,44.55,44.57,59437.0,33.2751,33.29,33.2676,33.2826,59437.0
2016-06-01 13:50:00,44.56,44.58,44.55,44.55,61692.0,33.2751,33.29,33.2676,33.2676,61692.0
2016-06-01 13:55:00,44.56,44.59,44.55,44.59,90486.0,33.2751,33.2975,33.2676,33.2975,90486.0
2016-06-01 14:00:00,44.58,44.59,44.54,44.56,105835.0,33.29,33.2975,33.2602,33.2751,105835.0
2016-06-01 14:05:00,44.56,44.59,44.55,44.58,85573.0,33.2751,33.2975,33.2676,33.29,85573.0
2016-06-01 14:10:00,44.58,44.61,44.58,44.6,86490.0,33.29,33.3124,33.29,33.305,86490.0
2016-06-01 14:15:00,44.59,44.64,44.59,44.62,126959.0,33.2975,33.3348,33.2975,33.3199,126959.0
2016-06-01 14:20:00,44.61,44.63,44.59,44.59,67482.0,33.3124,33.3274,33.2975,33.2975,67482.0
2016-06-01 14:25:00,44.59,44.63,44.59,44.61,89642.0,33.2975,33.3274,33.2975,33.3124,89642.0
2016-06-01 14:30:00,44.62,44.63,44.57,44.59,68271.0,33.3199,33.3274,33.2826,33.2975,68271.0
2016-06-01 14:35:00,44.58,44.6,44.57,44.58,91566.0,33.29,33.305,33.2826,33.29,91566.0
2016-06-01 14:40:00,44.58,44.61,44.58,44.59,85723.0,33.29,33.3124,33.29,33.2975,85723.0
2016-06-01 14:45:00,44.59,44.62,44.59,44.62,36500.0,33.2975,33.3199,33.2975,33.3199,36500.0
2016-06-01 14:50:00,44.62,44.64,44.61,44.64,76689.0,33.3199,33.3348,33.3124,33.3348,76689.0
2016-06-01 14:55:00,44.64,44.65,44.63,44.65,39239.0,33.3348,33.3423,33.3274,33.3423,39239.0
2016-06-01 15:00:00,44.65,44.65,44.6,44.61,66899.0,33.3423,33.3423,33.305,33.3124,66899.0
2016-06-01 15:05:00,44.61,44.61,44.59,44.6,63593.0,33.3124,33.3124,33.2975,33.305,63593.0
2016-06-01 15:10:00,44.6,44.6,44.57,44.6,92703.0,33.305,33.305,33.2826,33.305,92703.0
2016-06-01 15:15:00,44.6,44.64,44.6,44.62,92778.0,33.305,33.3348,33.305,33.3199,92778.0
2016-06-01 15:20:00,44.62,44.64,44.6,44.64,67831.0,33.3199,33.3348,33.305,33.3348,67831.0
2016-06-01 15:25:00,44.63,44.64,44.61,44.62,101236.0,33.3274,33.3348,33.3124,33.3199,101236.0
2016-06-01 15:30:00,44.62,44.64,44.6,44.61,118796.0,33.3199,33.3348,33.305,33.3124,118796.0
2016-06-01 15:35:00,44.62,44.65,44.6,44.65,101649.0,33.3199,33.3423,33.305,33.3423,101649.0
2016-06-01 15:40:00,44.65,44.66,44.63,44.66,115908.0,33.3423,33.3498,33.3274,33.3498,115908.0
2016-06-01 15:45:00,44.66,44.67,44.61,44.62,206973.0,33.3498,33.3572,33.3124,33.3199,206973.0
2016-06-01 15:50:00,44.62,44.64,44.62,44.63,184097.0,33.3199,33.3348,33.3199,33.3274,184097.0
2016-06-01 15:55:00,44.63,44.71,44.62,44.69,563290.0,33.3274,33.3871,33.3199,33.3722,563290.0
2016-06-02 09:30:00,44.7,44.71,44.57,44.59,181567.0,33.3796,33.3871,33.2826,33.2975,181567.0
2016-06-02 09:35:00,44.59,44.59,44.5,44.5,102793.0,33.2975,33.2975,33.2303,33.2303,102793.0
2016-06-02 09:40:00,44.51,44.59,44.5,44.54,82911.0,33.2378,33.2975,33.2303,33.2602,82911.0
2016-06-02 09:45:00,44.55,44.58,44.52,44.53,95071.0,33.2676,33.29,33.2452,33.2527,95071.0
2016-06-02 09:50:00,44.53,44.6,44.52,44.57,75281.0,33.2527,33.305,33.2452,33.2826,75281.0
2016-06-02 09:55:00,44.57,44.59,44.54,44.58,55302.0,33.2826,33.2975,33.2602,33.29,55302.0
2016-06-02 10:00:00,44.57,44.6,44.55,44.59,55919.0,33.2826,33.305,33.2676,33.2975,55919.0
2016-06-02 10:05:00,44.59,44.62,44.58,44.62,50695.0,33.2975,33.3199,33.29,33.3199,50695.0
2016-06-02 10:10:00,44.62,44.64,44.6,44.62,52570.0,33.3199,33.3348,33.305,33.3199,52570.0
2016-06-02 10:15:00,44.62,44.64,44.6,44.63,60597.0,33.3199,33.3348,33.305,33.3274,60597.0
2016-06-02 10:20:00,44.63,44.64,44.6,44.61,37443.0,33.3274,33.3348,33.305,33.3124,37443.0
2016-06-02 10:25:00,44.62,44.63,44.6,44.61,38060.0,33.3199,33.3274,33.305,33.3124,38060.0
2016-06-02 10:30:00,44.61,44.69,44.61,44.68,65175.0,33.3124,33.3722,33.3124,33.3647,65175.0
2016-06-02 10:35:00,44.68,44.68,44.65,44.68,29906.0,33.3647,33.3647,33.3423,33.3647,29906.0
2016-06-02 10:40:00,44.69,44.69,44.64,44.64,72942.0,33.3722,33.3722,33.3348,33.3348,72942.0
2016-06-02 10:45:00,44.65,44.65,44.62,44.64,71773.0,33.3423,33.3423,33.3199,33.3348,71773.0
2016-06-02 10:50:00,44.64,44.64,44.6,44.61,39850.0,33.3348,33.3348,33.305,33.3124,39850.0
2016-06-02 10:55:00,44.61,44.63,44.58,44.62,69801.0,33.3124,33.3274,33.29,33.3199,69801.0
2016-06-02 11:00:00,44.63,44.65,44.58,44.61,84687.0,33.3274,33.3423,33.29,33.3124,84687.0
2016-06-02 11:05:00,44.61,44.63,44.59,44.59,80240.0,33.3124,33.3274,33.2975,33.2975,80240.0
2016-06-02 11:10:00,44.59,44.61,44.59,44.59,62895.0,33.2975,33.3124,33.2975,33.2975,62895.0
2016-06-02 11:15:00,44.59,44.65,44.59,44.6,71619.0,33.2975,33.3423,33.2975,33.305,71619.0
2016-06-02 11:20:00,44.61,44.65,44.6,44.65,84102.0,33.3124,33.3423,33.305,33.3423,84102.0
2016-06-02 11:25:00,44.65,44.65,44.64,44.65,53787.0,33.3423,33.3423,33.3348,33.3423,53787.0
2016-06-02 11:30:00,44.65,44.65,44.62,44.64,80302.0,33.3423,33.3423,33.3199,33.3348,80302.0
2016-06-02 11:35:00,44.64,44.64,44.62,44.64,33704.0,33.3348,33.3348,33.3199,33.3348,33704.0
2016-06-02 11:40:00,44.64,44.65,44.63,44.64,59273.0,33.3348,33.3423,33.3274,33.3348,59273.0
2016-06-02 11:45:00,44.64,44.65,44.63,44.65,46823.0,33.3348,33.3423,33.3274,33.3423,46823.0
2016-06-02 11:50:00,44.65,44.65,44.63,44.64,48690.0,33.3423,33.3423,33.3274,33.3348,48690.0
2016-06-02 11:55:00,44.64,44.64,44.62,44.62,53066.0,33.3348,33.3348,33.3199,33.3199,53066.0
2016-06-02 12:00:00,44.62,44.64,44.58,44.6,52458.0,33.3199,33.3348,33.29,33.305,52458.0
2016-06-02 12:05:00,44.59,44.6,44.56,44.57,34786.0,33.2975,33.305,33.2751,33.2826,34786.0
2016-06-02 12:10:00,44.57,44.59,44.56,44.59,44094.0,33.2826,33.2975,33.2751,33.2975,44094.0
2016-06-02 12:15:00,44.58,44.6,44.57,44.59,43870.0,33.29,33.305,33.2826,33.2975,43870.0
2016-06-02 12:20:00,44.59,44.6,44.59,44.59,28767.0,33.2975,33.305,33.2975,33.2975,28767.0
2016-06-02 12:25:00,44.59,44.6,44.58,44.59,45383.0,33.2975,33.305,33.29,33.2975,45383.0
2016-06-02 12:30:00,44.59,44.6,44.56,44.57,60363.0,33.2975,33.305,33.2751,33.2826,60363.0
2016-06-02 12:35:00,44.58,44.59,44.57,44.58,29285.0,33.29,33.2975,33.2826,33.29,29285.0
2016-06-02 12:40:00,44.59,44.6,44.58,44.59,34153.0,33.2975,33.305,33.29,33.2975,34153.0
2016-06-02 12:45:00,44.59,44.63,44.59,44.63,37330.0,33.2975,33.3274,33.2975,33.3274,37330.0
2016-06-02 12:50:00,44.63,44.65,44.62,44.63,51445.0,33.3274,33.3423,33.3199,33.3274,51445.0
2016-06-02 12:55:00,44.63,44.63,44.61,44.63,24512.0,33.3274,33.3274,33.3124,33.3274,24512.0
2016-06-02 13:00:00,44.63,44.65,44.63,44.65,43039.0,33.3274,33.3423,33.3274,33.3423,43039.0
2016-06-02 13:05:00,44.65,44.65,44.63,44.64,50990.0,33.3423,33.3423,33.3274,33.3348,50990.0
2016-06-02 13:10:00,44.64,44.65,44.63,44.65,33382.0,33.3348,33.3423,33.3274,33.3423,33382.0
2016-06-02 13:15:00,44.65,44.65,44.63,44.65,51342.0,33.3423,33.3423,33.3274,33.3423,51342.0
2016-06-02 13:20:00,44.65,44.65,44.63,44.65,48566.0,33.3423,33.3423,33.3274,33.3423,48566.0
2016-06-02 13:25:00,44.65,44.66,44.64,44.65,48490.0,33.3423,33.3498,33.3348,33.3423,48490.0
2016-06-02 13:30:00,44.65,44.65,44.63,44.64,52550.0,33.3423,33.3423,33.3274,33.3348,52550.0
2016-06-02 13:35:00,44.64,44.65,44.62,44.62,70962.0,33.3348,33.3423,33.3199,33.3199,70962.0
2016-06-02 13:40:00,44.62,44.63,44.62,44.62,24483.0,33.3199,33.3274,33.3199,33.3199,24483.0
2016-06-02 13:45:00,44.62,44.63,44.58,44.58,94956.0,33.3199,33.3274,33.29,33.29,94956.0
2016-06-02 13:50:00,44.59,44.63,44.58,44.63,77141.0,33.2975,33.3274,33.29,33.3274,77141.0
2016-06-02 13:55:00,44.63,44.63,44.62,44.63,44254.0,33.3274,33.3274,33.3199,33.3274,44254.0
2016-06-02 14:00:00,44.63,44.66,44.62,44.65,121780.0,33.3274,33.3498,33.3199,33.3423,121780.0
2016-06-02 14:05:00,44.65,44.67,44.64,44.65,236627.0,33.3423,33.3572,33.3348,33.3423,236627.0
2016-06-02 14:10:00,44.65,44.69,44.64,44.69,51491.0,33.3423,33.3722,33.3348,33.3722,51491.0
2016-06-02 14:15:00,44.69,44.7,44.66,44.66,48594.0,33.3722,33.3796,33.3498,33.3498,48594.0
2016-06-02 14:20:00,44.67,44.69,44.66,44.69,49199.0,33.3572,33.3722,33.3498,33.3722,49199.0
2016-06-02 14:25:00,44.69,44.7,44.66,44.68,69566.0,33.3722,33.3796,33.3498,33.3647,69566.0
2016-06-02 14:30:00,44.68,44.68,44.64,44.65,58098.0,33.3647,33.3647,33.3348,33.3423,58098.0
2016-06-02 14:35:00,44.64,44.66,44.64,44.66,28814.0,33.3348,33.3498,33.3348,33.3498,28814.0
2016-06-02 14:40:00,44.66,44.66,44.64,44.65,56740.0,33.3498,33.3498,33.3348,33.3423,56740.0
2016-06-02 14:45:00,44.65,44.66,44.64,44.66,29799.0,33.3423,33.3498,33.3348,33.3498,29799.0
2016-06-02 14:50:00,44.66,44.67,44.65,44.66,28919.0,33.3498,33.3572,33.3423,33.3498,28919.0
2016-06-02 14:55:00,44.67,44.67,44.65,44.66,52933.0,33.3572,33.3572,33.3423,33.3498,52933.0
2016-06-02 15:00:00,44.66,44.68,44.66,44.67,34136.0,33.3498,33.3647,33.3498,33.3572,34136.0
2016-06-02 15:05:00,44.68,44.68,44.62,44.64,67620.0,33.3647,33.3647,33.3199,33.3348,67620.0
2016-06-02 15:10:00,44.64,44.68,44.63,44.66,69006.0,33.3348,33.3647,33.3274,33.3498,69006.0
2016-06-02 15:15:00,44.66,44.68,44.65,44.66,73476.0,33.3498,33.3647,33.3423,33.3498,73476.0
2016-06-02 15:20:00,44.65,44.68,44.65,44.68,54780.0,33.3423,33.3647,33.3423,33.3647,54780.0
2016-06-02 15:25:00,44.68,44.7,44.67,44.7,74881.0,33.3647,33.3796,33.3572,33.3796,74881.0
2016-06-02 15:30:00,44.7,44.7,44.68,44.7,98339.0,33.3796,33.3796,33.3647,33.3796,98339.0
2016-06-02 15:35:00,44.7,44.72,44.69,44.71,130891.0,33.3796,33.3946,33.3722,33.3871,130891.0
2016-06-02 15:40:00,44.71,44.71,44.67,44.69,145142.0,33.3871,33.3871,33.3572,33.3722,145142.0
2016-06-02 15:45:00,44.68,44.69,44.63,44.65,130190.0,33.3647,33.3722,33.3274,33.3423,130190.0
2016-06-02 15:50:00,44.65,44.66,44.64,44.65,118037.0,33.3423,33.3498,33.3348,33.3423,118037.0
2016-06-02 15:55:00,44.66,44.71,44.65,44.71,529554.0,33.3498,33.3871,33.3423,33.3871,529554.0
2016-06-03 09:30:00,44.75,44.82,44.68,44.81,500183.0,33.417,33.4693,33.3647,33.4618,500183.0
2016-06-03 09:35:00,44.81,44.83,44.74,44.79,139846.0,33.4618,33.4767,33.4095,33.4469,139846.0
2016-06-03 09:40:00,44.8,44.84,44.78,44.8,96449.0,33.4543,33.4842,33.4394,33.4543,96449.0
2016-06-03 09:45:00,44.8,44.89,44.79,44.85,162326.0,33.4543,33.5215,33.4469,33.4917,162326.0
2016-06-03 09:50:00,44.84,44.87,44.81,44.87,113194.0,33.4842,33.5066,33.4618,33.5066,113194.0
2016-06-03 09:55:00,44.87,44.91,44.82,44.91,174805.0,33.5066,33.5365,33.4693,33.5365,174805.0
2016-06-03 10:00:00,44.9,44.91,44.8,44.89,445767.0,33.529,33.5365,33.4543,33.5215,445767.0
2016-06-03 10:05:00,44.88,44.92,44.84,44.91,366805.0,33.5141,33.5439,33.4842,33.5365,366805.0
2016-06-03 10:10:00,44.92,44.95,44.89,44.95,131837.0,33.5439,33.5663,33.5215,33.5663,131837.0
2016-06-03 10:15:00,44.95,44.95,44.91,44.94,149516.0,33.5663,33.5663,33.5365,33.5589,149516.0
2016-06-03 10:20:00,44.94,44.94,44.89,44.94,157507.0,33.5589,33.5589,33.5215,33.5589,157507.0
2016-06-03 10:25:00,44.94,44.94,44.86,44.87,142821.0,33.5589,33.5589,33.4991,33.5066,142821.0
2016-06-03 10:30:00,44.86,44.91,44.86,44.88,151640.0,33.4991,33.5365,33.4991,33.5141,151640.0
2016-06-03 10:35:00,44.88,44.89,44.84,44.87,212099.0,33.5141,33.5215,33.4842,33.5066,212099.0
2016-06-03 10:40:00,44.87,44.88,44.85,44.86,99119.0,33.5066,33.5141,33.4917,33.4991,99119.0
2016-06-03 10:45:00,44.86,44.91,44.86,44.91,319334.0,33.4991,33.5365,33.4991,33.5365,319334.0
2016-06-03 10:50:00,44.9,44.97,44.9,44.94,394612.0,33.529,33.5813,33.529,33.5589,394612.0
2016-06-03 10:55:00,44.95,44.98,44.93,44.94,209015.0,33.5663,33.5887,33.5514,33.5589,209015.0
2016-06-03 11:00:00,44.93,44.94,44.84,44.84,204898.0,33.5514,33.5589,33.4842,33.4842,204898.0
2016-06-03 11:05:00,44.84,44.85,44.82,44.83,142860.0,33.4842,33.4917,33.4693,33.4767,142860.0
2016-06-03 11:10:00,44.83,44.85,44.78,44.81,325786.0,33.4767,33.4917,33.4394,33.4618,325786.0
2016-06-03 11:15:00,44.8,44.85,44.8,44.84,132826.0,33.4543,33.4917,33.4543,33.4842,132826.0
2016-06-03 11:20:00,44.84,44.88,44.83,44.86,143151.0,33.4842,33.5141,33.4767,33.4991,143151.0
2016-06-03 11:25:00,44.85,44.87,44.83,44.85,138133.0,33.4917,33.5066,33.4767,33.4917,138133.0
2016-06-03 11:30:00,44.85,44.88,44.85,44.87,95344.0,33.4917,33.5141,33.4917,33.5066,95344.0
2016-06-03 11:35:00,44.87,44.88,44.83,44.84,95036.0,33.5066,33.5141,33.4767,33.4842,95036.0
2016-06-03 11:40:00,44.84,44.9,44.84,44.88,136156.0,33.4842,33.529,33.4842,33.5141,136156.0
2016-06-03 11:45:00,44.88,44.91,44.87,44.91,80858.0,33.5141,33.5365,33.5066,33.5365,80858.0
2016-06-03 11:50:00,44.91,44.93,44.87,44.9,143207.0,33.5365,33.5514,33.5066,33.529,143207.0
2016-06-03 11:55:00,44.9,44.93,44.88,44.92,120739.0,33.529,33.5514,33.5141,33.5439,120739.0
2016-06-03 12:00:00,44.93,44.93,44.89,44.91,99269.0,33.5514,33.5514,33.5215,33.5365,99269.0
2016-06-03 12:05:00,44.91,44.92,44.87,44.88,62373.0,33.5365,33.5439,33.5066,33.5141,62373.0
2016-06-03 12:10:00,44.88,44.91,44.87,44.91,50639.0,33.5141,33.5365,33.5066,33.5365,50639.0
2016-06-03 12:15:00,44.91,44.91,44.89,44.9,49020.0,33.5365,33.5365,33.5215,33.529,49020.0
2016-06-03 12:20:00,44.9,44.9,44.89,44.9,34488.0,33.529,33.529,33.5215,33.529,34488.0
2016-06-03 12:25:00,44.9,44.91,44.88,44.89,66193.0,33.529,33.5365,33.5141,33.5215,66193.0
2016-06-03 12:30:00,44.89,44.9,44.88,44.9,54255.0,33.5215,33.529,33.5141,33.529,54255.0
2016-06-03 12:35:00,44.89,44.9,44.89,44.9,38957.0,33.5215,33.529,33.5215,33.529,38957.0
2016-06-03 12:40:00,44.9,44.9,44.86,44.88,89479.0,33.529,33.529,33.4991,33.5141,89479.0
2016-06-03 12:45:00,44.88,44.88,44.85,44.86,67286.0,33.5141,33.5141,33.4917,33.4991,67286.0
2016-06-03 12:50:00,44.86,44.88,44.85,44.88,80483.0,33.4991,33.5141,33.4917,33.5141,80483.0
2016-06-03 12:55:00,44.88,44.89,44.87,44.88,224048.0,33.5141,33.5215,33.5066,33.5141,224048.0
2016-06-03 13:00:00,44.88,44.89,44.87,44.89,31081.0,33.5141,33.5215,33.5066,33.5215,31081.0
2016-06-03 13:05:00,44.89,44.92,44.88,44.92,70278.0,33.5215,33.5439,33.5141,33.5439,70278.0
2016-06-03 13:10:00,44.92,44.93,44.91,44.92,106242.0,33.5439,33.5514,33.5365,33.5439,106242.0
2016-06-03 13:15:00,44.93,44.93,44.9,44.92,76235.0,33.5514,33.5514,33.529,33.5439,76235.0
2016-06-03 13:20:00,44.91,44.97,44.91,44.97,104486.0,33.5365,33.5813,33.5365,33.5813,104486.0
2016-06-03 13:25:00,44.97,44.97,44.94,44.96,121465.0,33.5813,33.5813,33.5589,33.5738,121465.0
2016-06-03 13:30:00,44.96,44.97,44.92,44.93,131432.0,33.5738,33.5813,33.5439,33.5514,131432.0
2016-06-03 13:35:00,44.93,44.95,44.92,44.94,106524.0,33.5514,33.5663,33.5439,33.5589,106524.0
2016-06-03 13:40:00,44.93,44.97,44.93,44.97,159750.0,33.5514,33.5813,33.5514,33.5813,159750.0
2016-06-03 13:45:00,44.97,44.97,44.93,44.93,104226.0,33.5813,33.5813,33.5514,33.5514,104226.0
2016-06-03 13:50:00,44.94,44.95,44.91,44.92,56045.0,33.5589,33.5663,33.5365,33.5439,56045.0
2016-06-03 13:55:00,44.92,44.95,44.92,44.94,145339.0,33.5439,33.5663,33.5439,33.5589,145339.0
2016-06-03 14:00:00,44.94,44.96,44.93,44.95,102440.0,33.5589,33.5738,33.5514,33.5663,102440.0
2016-06-03 14:05:00,44.96,44.98,44.95,44.98,34724.0,33.5738,33.5887,33.5663,33.5887,34724.0
2016-06-03 14:10:00,44.98,44.98,44.94,44.95,62450.0,33.5887,33.5887,33.5589,33.5663,62450.0
2016-06-03 14:15:00,44.95,44.96,44.93,44.96,54570.0,33.5663,33.5738,33.5514,33.5738,54570.0
2016-06-03 14:20:00,44.95,44.98,44.94,44.95,68644.0,33.5663,33.5887,33.5589,33.5663,68644.0
2016-06-03 14:25:00,44.94,44.96,44.93,44.96,84781.0,33.5589,33.5738,33.5514,33.5738,84781.0
2016-06-03 14:30:00,44.95,44.96,44.94,44.96,126946.0,33.5663,33.5738,33.5589,33.5738,126946.0
2016-06-03 14:35:00,44.96,45.0,44.95,44.97,186156.0,33.5738,33.6037,33.5663,33.5813,186156.0
2016-06-03 14:40:00,44.98,45.0,44.97,45.0,109584.0,33.5887,33.6037,33.5813,33.6037,109584.0
2016-06-03 14:45:00,45.0,45.0,44.97,44.97,258915.0,33.6037,33.6037,33.5813,33.5813,258915.0
2016-06-03 14:50:00,44.97,45.0,44.97,45.0,54323.0,33.5813,33.6037,33.5813,33.6037,54323.0
2016-06-03 14:55:00,45.0,45.0,44.99,45.0,48406.0,33.6037,33.6037,33.5962,33.6037,48406.0
2016-06-03 15:00:00,45.0,45.0,44.98,45.0,68478.0,33.6037,33.6037,33.5887,33.6037,68478.0
2016-06-03 15:05:00,45.0,45.0,44.98,44.99,61353.0,33.6037,33.6037,33.5887,33.5962,61353.0
2016-06-03 15:10:00,44.99,45.0,44.98,45.0,85012.0,33.5962,33.6037,33.5887,33.6037,85012.0
2016-06-03 15:15:00,45.0,45.0,44.98,45.0,98870.0,33.6037,33.6037,33.5887,33.6037,98870.0
2016-06-03 15:20:00,44.99,45.0,44.96,44.97,222396.0,33.5962,33.6037,33.5738,33.5813,222396.0
2016-06-03 15:25:00,44.98,44.99,44.94,44.95,127253.0,33.5887,33.5962,33.5589,33.5663,127253.0
2016-06-03 15:30:00,44.95,44.98,44.94,44.97,86161.0,33.5663,33.5887,33.5589,33.5813,86161.0
2016-06-03 15:35:00,44.97,44.99,44.95,44.98,94333.0,33.5813,33.5962,33.5663,33.5887,94333.0
2016-06-03 15:40:00,44.98,44.99,44.98,44.98,104360.0,33.5887,33.5962,33.5887,33.5887,104360.0
2016-06-03 15:45:00,44.99,45.0,44.95,44.97,241372.0,33.5962,33.6037,33.5663,33.5813,241372.0
2016-06-03 15:50:00,44.96,45.0,44.96,44.99,255298.0,33.5738,33.6037,33.5738,33.5962,255298.0
2016-06-03 15:55:00,45.0,45.05,44.99,45.04,1012642.0,33.6037,33.641,33.5962,33.6335,1012642.0
2016-06-06 09:30:00,45.08,45.22,45.08,45.15,290732.0,33.6634,33.768,33.6634,33.7157,290732.0
2016-06-06 09:35:00,45.15,45.2,45.12,45.19,90107.0,33.7157,33.753,33.6933,33.7455,90107.0
2016-06-06 09:40:00,45.19,45.26,45.16,45.21,119053.0,33.7455,33.7978,33.7231,33.7605,119053.0
2016-06-06 09:45:00,45.21,45.21,45.13,45.16,170682.0,33.7605,33.7605,33.7007,33.7231,170682.0
2016-06-06 09:50:00,45.17,45.27,45.17,45.27,220428.0,33.7306,33.8053,33.7306,33.8053,220428.0
2016-06-06 09:55:00,45.27,45.29,45.24,45.28,120322.0,33.8053,33.8202,33.7829,33.8128,120322.0
2016-06-06 10:00:00,45.29,45.29,45.26,45.28,98642.0,33.8202,33.8202,33.7978,33.8128,98642.0
2016-06-06 10:05:00,45.28,45.3,45.24,45.3,135955.0,33.8128,33.8277,33.7829,33.8277,135955.0
2016-06-06 10:10:00,45.3,45.33,45.29,45.3,88402.0,33.8277,33.8501,33.8202,33.8277,88402.0
2016-06-06 10:15:00,45.3,45.35,45.3,45.34,86883.0,33.8277,33.865,33.8277,33.8576,86883.0
2016-06-06 10:20:00,45.34,45.37,45.29,45.29,81501.0,33.8576,33.88,33.8202,33.8202,81501.0
2016-06-06 10:25:00,45.29,45.36,45.28,45.35,87506.0,33.8202,33.8725,33.8128,33.865,87506.0
2016-06-06 10:30:00,45.35,45.39,45.34,45.39,170963.0,33.865,33.8949,33.8576,33.8949,170963.0
2016-06-06 10:35:00,45.39,45.4,45.36,45.37,159729.0,33.8949,33.9024,33.8725,33.88,159729.0
2016-06-06 10:40:00,45.38,45.43,45.37,45.43,141391.0,33.8874,33.9248,33.88,33.9248,141391.0
2016-06-06 10:45:00,45.43,45.43,45.39,45.4,109381.0,33.9248,33.9248,33.8949,33.9024,109381.0
2016-06-06 10:50:00,45.4,45.43,45.39,45.41,125365.0,33.9024,33.9248,33.8949,33.9098,125365.0
2016-06-06 10:55:00,45.41,45.47,45.4,45.47,142278.0,33.9098,33.9546,33.9024,33.9546,142278.0
2016-06-06 11:00:00,45.46,45.48,45.45,45.47,203270.0,33.9472,33.9621,33.9397,33.9546,203270.0
2016-06-06 11:05:00,45.47,45.49,45.44,45.45,166501.0,33.9546,33.9696,33.9322,33.9397,166501.0
2016-06-06 11:10:00,45.45,45.48,45.42,45.45,183570.0,33.9397,33.9621,33.9173,33.9397,183570.0
2016-06-06 11:15:00,45.45,45.46,45.43,45.45,158897.0,33.9397,33.9472,33.9248,33.9397,158897.0
2016-06-06 11:20:00,45.45,45.47,45.44,45.44,197094.0,33.9397,33.9546,33.9322,33.9322,197094.0
2016-06-06 11:25:00,45.45,45.45,45.41,45.43,124900.0,33.9397,33.9397,33.9098,33.9248,124900.0
2016-06-06 11:30:00,45.43,45.44,45.38,45.38,118708.0,33.9248,33.9322,33.8874,33.8874,118708.0
2016-06-06 11:35:00,45.39,45.43,45.38,45.41,115562.0,33.8949,33.9248,33.8874,33.9098,115562.0
2016-06-06 11:40:00,45.42,45.45,45.4,45.44,70815.0,33.9173,33.9397,33.9024,33.9322,70815.0
2016-06-06 11:45:00,45.45,45.45,45.4,45.41,89878.0,33.9397,33.9397,33.9024,33.9098,89878.0
2016-06-06 11:50:00,45.4,45.43,45.39,45.4,88752.0,33.9024,33.9248,33.8949,33.9024,88752.0
2016-06-06 11:55:00,45.41,45.41,45.36,45.37,81763.0,33.9098,33.9098,33.8725,33.88,81763.0
2016-06-06 12:00:00,45.38,45.39,45.34,45.36,103213.0,33.8874,33.8949,33.8576,33.8725,103213.0
2016-06-06 12:05:00,45.35,45.37,45.31,45.33,153676.0,33.865,33.88,33.8352,33.8501,153676.0
2016-06-06 12:10:00,45.33,45.35,45.31,45.34,50405.0,33.8501,33.865,33.8352,33.8576,50405.0
2016-06-06 12:15:00,45.34,45.35,45.33,45.34,47234.0,33.8576,33.865,33.8501,33.8576,47234.0
2016-06-06 12:20:00,45.33,45.34,45.3,45.32,80812.0,33.8501,33.8576,33.8277,33.8426,80812.0
2016-06-06 12:25:00,45.32,45.32,45.29,45.3,57071.0,33.8426,33.8426,33.8202,33.8277,57071.0
2016-06-06 12:30:00,45.3,45.31,45.25,45.31,150747.0,33.8277,33.8352,33.7904,33.8352,150747.0
2016-06-06 12:35:00,45.3,45.34,45.29,45.3,81892.0,33.8277,33.8576,33.8202,33.8277,81892.0
2016-06-06 12:40:00,45.3,45.34,45.3,45.34,78585.0,33.8277,33.8576,33.8277,33.8576,78585.0
2016-06-06 12:45:00,45.34,45.34,45.29,45.3,64617.0,33.8576,33.8576,33.8202,33.8277,64617.0
2016-06-06 12:50:00,45.3,45.3,45.22,45.25,105505.0,33.8277,33.8277,33.768,33.7904,105505.0
2016-06-06 12:55:00,45.25,45.28,45.21,45.27,114083.0,33.7904,33.8128,33.7605,33.8053,114083.0
2016-06-06 13:00:00,45.27,45.28,45.24,45.25,106671.0,33.8053,33.8128,33.7829,33.7904,106671.0
2016-06-06 13:05:00,45.25,45.31,45.25,45.29,71008.0,33.7904,33.8352,33.7904,33.8202,71008.0
2016-06-06 13:10:00,45.29,45.33,45.28,45.29,64651.0,33.8202,33.8501,33.8128,33.8202,64651.0
2016-06-06 13:15:00,45.29,45.33,45.29,45.29,57920.0,33.8202,33.8501,33.8202,33.8202,57920.0
2016-06-06 13:20:00,45.3,45.32,45.28,45.3,64656.0,33.8277,33.8426,33.8128,33.8277,64656.0
2016-06-06 13:25:00,45.31,45.32,45.3,45.31,27766.0,33.8352,33.8426,33.8277,33.8352,27766.0
2016-06-06 13:30:00,45.32,45.33,45.29,45.31,76364.0,33.8426,33.8501,33.8202,33.8352,76364.0
2016-06-06 13:35:00,45.31,45.33,45.29,45.3,77142.0,33.8352,33.8501,33.8202,33.8277,77142.0
2016-06-06 13:40:00,45.3,45.31,45.28,45.3,64069.0,33.8277,33.8352,33.8128,33.8277,64069.0
2016-06-06 13:45:00,45.29,45.32,45.29,45.3,41780.0,33.8202,33.8426,33.8202,33.8277,41780.0
2016-06-06 13:50:00,45.3,45.32,45.29,45.3,107944.0,33.8277,33.8426,33.8202,33.8277,107944.0
2016-06-06 13:55:00,45.3,45.33,45.29,45.3,125360.0,33.8277,33.8501,33.8202,33.8277,125360.0
2016-06-06 14:00:00,45.31,45.32,45.29,45.32,74708.0,33.8352,33.8426,33.8202,33.8426,74708.0
2016-06-06 14:05:00,45.31,45.35,45.28,45.35,87434.0,33.8352,33.865,33.8128,33.865,87434.0
2016-06-06 14:10:00,45.34,45.36,45.33,45.34,98859.0,33.8576,33.8725,33.8501,33.8576,98859.0
2016-06-06 14:15:00,45.34,45.39,45.33,45.37,84842.0,33.8576,33.8949,33.8501,33.88,84842.0
2016-06-06 14:20:00,45.37,45.41,45.36,45.38,81233.0,33.88,33.9098,33.8725,33.8874,81233.0
2016-06-06 14:25:00,45.38,45.41,45.37,45.39,72565.0,33.8874,33.9098,33.88,33.8949,72565.0
2016-06-06 14:30:00,45.39,45.41,45.37,45.39,88383.0,33.8949,33.9098,33.88,33.8949,88383.0
2016-06-06 14:35:00,45.39,45.39,45.32,45.33,109474.0,33.8949,33.8949,33.8426,33.8501,109474.0
2016-06-06 14:40:00,45.33,45.36,45.32,45.35,55022.0,33.8501,33.8725,33.8426,33.865,55022.0
2016-06-06 14:45:00,45.35,45.36,45.31,45.34,67460.0,33.865,33.8725,33.8352,33.8576,67460.0
2016-06-06 14:50:00,45.34,45.37,45.33,45.37,63370.0,33.8576,33.88,33.8501,33.88,63370.0
2016-06-06 14:55:00,45.37,45.37,45.34,45.34,75539.0,33.88,33.88,33.8576,33.8576,75539.0
2016-06-06 15:00:00,45.34,45.36,45.33,45.34,97853.0,33.8576,33.8725,33.8501,33.8576,97853.0
2016-06-06 15:05:00,45.33,45.34,45.32,45.33,68262.0,33.8501,33.8576,33.8426,33.8501,68262.0
2016-06-06 15:10:00,45.34,45.37,45.32,45.33,145110.0,33.8576,33.88,33.8426,33.8501,145110.0
2016-06-06 15:15:00,45.34,45.34,45.31,45.34,102768.0,33.8576,33.8576,33.8352,33.8576,102768.0
2016-06-06 15:20:00,45.33,45.36,45.31,45.35,113721.0,33.8501,33.8725,33.8352,33.865,113721.0
2016-06-06 15:25:00,45.35,45.35,45.33,45.35,77529.0,33.865,33.865,33.8501,33.865,77529.0
2016-06-06 15:30:00,45.34,45.37,45.34,45.36,115924.0,33.8576,33.88,33.8576,33.8725,115924.0
2016-06-06 15:35:00,45.36,45.37,45.35,45.37,90894.0,33.8725,33.88,33.865,33.88,90894.0
2016-06-06 15:40:00,45.37,45.37,45.33,45.34,179469.0,33.88,33.88,33.8501,33.8576,179469.0
2016-06-06 15:45:00,45.34,45.36,45.32,45.33,183642.0,33.8576,33.8725,33.8426,33.8501,183642.0
2016-06-06 15:50:00,45.33,45.33,45.31,45.33,269108.0,33.8501,33.8501,33.8352,33.8501,269108.0
2016-06-06 15:55:00,45.33,45.38,45.32,45.37,652171.0,33.8501,33.8874,33.8426,33.88,652171.0
2016-06-07 09:30:00,45.35,45.47,45.2,45.36,255964.0,33.865,33.9546,33.753,33.8725,255964.0
2016-06-07 09:35:00,45.35,45.42,45.34,45.38,98403.0,33.865,33.9173,33.8576,33.8874,98403.0
2016-06-07 09:40:00,45.38,45.41,45.33,45.41,129034.0,33.8874,33.9098,33.8501,33.9098,129034.0
2016-06-07 09:45:00,45.41,45.45,45.38,45.39,182388.0,33.9098,33.9397,33.8874,33.8949,182388.0
2016-06-07 09:50:00,45.4,45.47,45.39,45.41,99987.0,33.9024,33.9546,33.8949,33.9098,99987.0
2016-06-07 09:55:00,45.41,45.47,45.38,45.47,82047.0,33.9098,33.9546,33.8874,33.9546,82047.0
2016-06-07 10:00:00,45.48,45.48,45.4,45.41,90603.0,33.9621,33.9621,33.9024,33.9098,90603.0
2016-06-07 10:05:00,45.41,45.44,45.4,45.43,78791.0,33.9098,33.9322,33.9024,33.9248,78791.0
2016-06-07 10:10:00,45.43,45.45,45.4,45.41,79411.0,33.9248,33.9397,33.9024,33.9098,79411.0
2016-06-07 10:15:00,45.41,45.42,45.38,45.4,94155.0,33.9098,33.9173,33.8874,33.9024,94155.0
2016-06-07 10:20:00,45.39,45.43,45.39,45.43,31991.0,33.8949,33.9248,33.8949,33.9248,31991.0
2016-06-07 10:25:00,45.43,45.43,45.35,45.38,96989.0,33.9248,33.9248,33.865,33.8874,96989.0
2016-06-07 10:30:00,45.38,45.41,45.36,45.38,61380.0,33.8874,33.9098,33.8725,33.8874,61380.0
2016-06-07 10:35:00,45.38,45.4,45.36,45.38,226408.0,33.8874,33.9024,33.8725,33.8874,226408.0
2016-06-07 10:40:00,45.37,45.43,45.37,45.41,72925.0,33.88,33.9248,33.88,33.9098,72925.0
2016-06-07 10:45:00,45.4,45.41,45.36,45.36,71987.0,33.9024,33.9098,33.8725,33.8725,71987.0
2016-06-07 10:50:00,45.35,45.4,45.35,45.37,94196.0,33.865,33.9024,33.865,33.88,94196.0
2016-06-07 10:55:00,45.38,45.42,45.38,45.38,51182.0,33.8874,33.9173,33.8874,33.8874,51182.0
2016-06-07 11:00:00,45.39,45.42,45.38,45.4,70788.0,33.8949,33.9173,33.8874,33.9024,70788.0
2016-06-07 11:05:00,45.4,45.43,45.39,45.43,46889.0,33.9024,33.9248,33.8949,33.9248,46889.0
2016-06-07 11:10:00,45.43,45.44,45.39,45.4,46552.0,33.9248,33.9322,33.8949,33.9024,46552.0
2016-06-07 11:15:00,45.4,45.4,45.34,45.36,90495.0,33.9024,33.9024,33.8576,33.8725,90495.0
2016-06-07 11:20:00,45.37,45.37,45.31,45.32,237088.0,33.88,33.88,33.8352,33.8426,237088.0
2016-06-07 11:25:00,45.32,45.35,45.31,45.35,104211.0,33.8426,33.865,33.8352,33.865,104211.0
2016-06-07 11:30:00,45.35,45.4,45.34,45.38,75355.0,33.865,33.9024,33.8576,33.8874,75355.0
2016-06-07 11:35:00,45.37,45.39,45.34,45.36,43543.0,33.88,33.8949,33.8576,33.8725,43543.0
2016-06-07 11:40:00,45.36,45.4,45.35,45.4,26514.0,33.8725,33.9024,33.865,33.9024,26514.0
2016-06-07 11:45:00,45.4,45.4,45.37,45.39,71583.0,33.9024,33.9024,33.88,33.8949,71583.0
2016-06-07 11:50:00,45.39,45.39,45.29,45.33,105073.0,33.8949,33.8949,33.8202,33.8501,105073.0
2016-06-07 11:55:00,45.33,45.35,45.31,45.33,45220.0,33.8501,33.865,33.8352,33.8501,45220.0
2016-06-07 12:00:00,45.33,45.34,45.3,45.31,27059.0,33.8501,33.8576,33.8277,33.8352,27059.0
2016-06-07 12:05:00,45.31,45.32,45.3,45.31,136750.0,33.8352,33.8426,33.8277,33.8352,136750.0
2016-06-07 12:10:00,45.31,45.34,45.3,45.33,78007.0,33.8352,33.8576,33.8277,33.8501,78007.0
2016-06-07 12:15:00,45.33,45.35,45.32,45.33,58507.0,33.8501,33.865,33.8426,33.8501,58507.0
2016-06-07 12:20:00,45.32,45.34,45.32,45.34,27075.0,33.8426,33.8576,33.8426,33.8576,27075.0
2016-06-07 12:25:00,45.34,45.36,45.33,45.36,35446.0,33.8576,33.8725,33.8501,33.8725,35446.0
2016-06-07 12:30:00,45.36,45.38,45.32,45.35,68011.0,33.8725,33.8874,33.8426,33.865,68011.0
2016-06-07 12:35:00,45.34,45.36,45.31,45.36,90699.0,33.8576,33.8725,33.8352,33.8725,90699.0
2016-06-07 12:40:00,45.36,45.37,45.31,45.32,99942.0,33.8725,33.88,33.8352,33.8426,99942.0
2016-06-07 12:45:00,45.32,45.33,45.31,45.32,25858.0,33.8426,33.8501,33.8352,33.8426,25858.0
2016-06-07 12:50:00,45.32,45.33,45.3,45.3,57011.0,33.8426,33.8501,33.8277,33.8277,57011.0
2016-06-07 12:55:00,45.3,45.34,45.3,45.34,49077.0,33.8277,33.8576,33.8277,33.8576,49077.0
2016-06-07 13:00:00,45.34,45.34,45.33,45.34,17629.0,33.8576,33.8576,33.8501,33.8576,17629.0
2016-06-07 13:05:00,45.34,45.34,45.33,45.34,15879.0,33.8576,33.8576,33.8501,33.8576,15879.0
2016-06-07 13:10:00,45.34,45.34,45.33,45.34,23596.0,33.8576,33.8576,33.8501,33.8576,23596.0
2016-06-07 13:15:00,45.34,45.39,45.33,45.39,70074.0,33.8576,33.8949,33.8501,33.8949,70074.0
2016-06-07 13:20:00,45.39,45.4,45.35,45.36,89617.0,33.8949,33.9024,33.865,33.8725,89617.0
2016-06-07 13:25:00,45.36,45.38,45.34,45.35,57210.0,33.8725,33.8874,33.8576,33.865,57210.0
2016-06-07 13:30:00,45.36,45.38,45.34,45.36,77713.0,33.8725,33.8874,33.8576,33.8725,77713.0
2016-06-07 13:35:00,45.37,45.38,45.35,45.36,64869.0,33.88,33.8874,33.865,33.8725,64869.0
2016-06-07 13:40:00,45.36,45.36,45.35,45.36,15445.0,33.8725,33.8725,33.865,33.8725,15445.0
2016-06-07 13:45:00,45.36,45.37,45.32,45.34,70679.0,33.8725,33.88,33.8426,33.8576,70679.0
2016-06-07 13:50:00,45.33,45.35,45.31,45.33,41892.0,33.8501,33.865,33.8352,33.8501,41892.0
2016-06-07 13:55:00,45.33,45.35,45.32,45.34,110784.0,33.8501,33.865,33.8426,33.8576,110784.0
2016-06-07 14:00:00,45.33,45.37,45.33,45.35,113956.0,33.8501,33.88,33.8501,33.865,113956.0
2016-06-07 14:05:00,45.35,45.37,45.34,45.37,55295.0,33.865,33.88,33.8576,33.88,55295.0
2016-06-07 14:10:00,45.37,45.37,45.34,45.37,87326.0,33.88,33.88,33.8576,33.88,87326.0
2016-06-07 14:15:00,45.36,45.37,45.34,45.35,68502.0,33.8725,33.88,33.8576,33.865,68502.0
2016-06-07 14:20:00,45.35,45.39,45.34,45.36,63919.0,33.865,33.8949,33.8576,33.8725,63919.0
2016-06-07 14:25:00,45.36,45.38,45.35,45.38,22784.0,33.8725,33.8874,33.865,33.8874,22784.0
2016-06-07 14:30:00,45.38,45.38,45.34,45.36,90176.0,33.8874,33.8874,33.8576,33.8725,90176.0
2016-06-07 14:35:00,45.36,45.36,45.32,45.34,103047.0,33.8725,33.8725,33.8426,33.8576,103047.0
2016-06-07 14:40:00,45.34,45.34,45.33,45.34,27320.0,33.8576,33.8576,33.8501,33.8576,27320.0
2016-06-07 14:45:00,45.34,45.36,45.33,45.34,76994.0,33.8576,33.8725,33.8501,33.8576,76994.0
2016-06-07 14:50:00,45.35,45.36,45.33,45.36,76062.0,33.865,33.8725,33.8501,33.8725,76062.0
2016-06-07 14:55:00,45.35,45.36,45.33,45.34,82490.0,33.865,33.8725,33.8501,33.8576,82490.0
2016-06-07 15:00:00,45.35,45.38,45.34,45.35,67576.0,33.865,33.8874,33.8576,33.865,67576.0
2016-06-07 15:05:00,45.35,45.37,45.34,45.35,81024.0,33.865,33.88,33.8576,33.865,81024.0
2016-06-07 15:10:00,45.35,45.36,45.33,45.34,135700.0,33.865,33.8725,33.8501,33.8576,135700.0
2016-06-07 15:15:00,45.34,45.37,45.33,45.37,157987.0,33.8576,33.88,33.8501,33.88,157987.0
2016-06-07 15:20:00,45.36,45.37,45.3,45.32,169491.0,33.8725,33.88,33.8277,33.8426,169491.0
2016-06-07 15:25:00,45.31,45.33,45.3,45.3,135875.0,33.8352,33.8501,33.8277,33.8277,135875.0
2016-06-07 15:30:00,45.31,45.33,45.3,45.3,148548.0,33.8352,33.8501,33.8277,33.8277,148548.0
2016-06-07 15:35:00,45.3,45.32,45.28,45.31,289874.0,33.8277,33.8426,33.8128,33.8352,289874.0
2016-06-07 15:40:00,45.31,45.31,45.27,45.29,249089.0,33.8352,33.8352,33.8053,33.8202,249089.0
2016-06-07 15:45:00,45.29,45.31,45.27,45.29,385538.0,33.8202,33.8352,33.8053,33.8202,385538.0
2016-06-07 15:50:00,45.29,45.31,45.28,45.3,330346.0,33.8202,33.8352,33.8128,33.8277,330346.0
2016-06-07 15:55:00,45.3,45.33,45.29,45.32,594778.0,33.8277,33.8501,33.8202,33.8426,594778.0
2016-06-08 09:30:00,45.24,45.36,45.19,45.27,349071.0,33.7829,33.8725,33.7455,33.8053,349071.0
2016-06-08 09:35:00,45.27,45.33,45.26,45.32,141089.0,33.8053,33.8501,33.7978,33.8426,141089.0
2016-06-08 09:40:00,45.32,45.34,45.27,45.34,159589.0,33.8426,33.8576,33.8053,33.8576,159589.0
2016-06-08 09:45:00,45.34,45.39,45.33,45.37,152710.0,33.8576,33.8949,33.8501,33.88,152710.0
2016-06-08 09:50:00,45.37,45.4,45.33,45.36,174690.0,33.88,33.9024,33.8501,33.8725,174690.0
2016-06-08 09:55:00,45.36,45.4,45.35,45.38,120231.0,33.8725,33.9024,33.865,33.8874,120231.0
2016-06-08 10:00:00,45.37,45.4,45.35,45.38,54786.0,33.88,33.9024,33.865,33.8874,54786.0
2016-06-08 10:05:00,45.39,45.42,45.38,45.41,50519.0,33.8949,33.9173,33.8874,33.9098,50519.0
2016-06-08 10:10:00,45.41,45.43,45.4,45.42,90126.0,33.9098,33.9248,33.9024,33.9173,90126.0
2016-06-08 10:15:00,45.42,45.42,45.38,45.39,54330.0,33.9173,33.9173,33.8874,33.8949,54330.0
2016-06-08 10:20:00,45.4,45.44,45.39,45.41,67898.0,33.9024,33.9322,33.8949,33.9098,67898.0
2016-06-08 10:25:00,45.41,45.46,45.4,45.42,68745.0,33.9098,33.9472,33.9024,33.9173,68745.0
2016-06-08 10:30:00,45.43,45.45,45.42,45.45,77832.0,33.9248,33.9397,33.9173,33.9397,77832.0
2016-06-08 10:35:00,45.45,45.48,45.44,45.46,74601.0,33.9397,33.9621,33.9322,33.9472,74601.0
2016-06-08 10:40:00,45.47,45.48,45.45,45.47,69670.0,33.9546,33.9621,33.9397,33.9546,69670.0
2016-06-08 10:45:00,45.47,45.49,45.46,45.48,68622.0,33.9546,33.9696,33.9472,33.9621,68622.0
2016-06-08 10:50:00,45.48,45.49,45.47,45.47,42508.0,33.9621,33.9696,33.9546,33.9546,42508.0
2016-06-08 10:55:00,45.47,45.49,45.45,45.47,54501.0,33.9546,33.9696,33.9397,33.9546,54501.0
2016-06-08 11:00:00,45.47,45.49,45.46,45.48,67389.0,33.9546,33.9696,33.9472,33.9621,67389.0
2016-06-08 11:05:00,45.48,45.49,45.47,45.49,82510.0,33.9621,33.9696,33.9546,33.9696,82510.0
2016-06-08 11:10:00,45.49,45.49,45.48,45.48,49087.0,33.9696,33.9696,33.9621,33.9621,49087.0
2016-06-08 11:15:00,45.49,45.5,45.48,45.5,87518.0,33.9696,33.977,33.9621,33.977,87518.0
2016-06-08 11:20:00,45.5,45.57,45.49,45.55,205384.0,33.977,34.0293,33.9696,34.0144,205384.0
2016-06-08 11:25:00,45.54,45.6,45.54,45.59,62022.0,34.0069,34.0517,34.0069,34.0442,62022.0
2016-06-08 11:30:00,45.59,45.59,45.56,45.56,56102.0,34.0442,34.0442,34.0218,34.0218,56102.0
2016-06-08 11:35:00,45.56,45.57,45.52,45.54,115745.0,34.0218,34.0293,33.992,34.0069,115745.0
2016-06-08 11:40:00,45.55,45.58,45.54,45.57,42097.0,34.0144,34.0368,34.0069,34.0293,42097.0
2016-06-08 11:45:00,45.58,45.6,45.57,45.59,69232.0,34.0368,34.0517,34.0293,34.0442,69232.0
2016-06-08 11:50:00,45.59,45.61,45.56,45.58,92760.0,34.0442,34.0592,34.0218,34.0368,92760.0
2016-06-08 11:55:00,45.59,45.59,45.56,45.59,35721.0,34.0442,34.0442,34.0218,34.0442,35721.0
2016-06-08 12:00:00,45.59,45.6,45.57,45.59,46434.0,34.0442,34.0517,34.0293,34.0442,46434.0
2016-06-08 12:05:00,45.59,45.61,45.58,45.6,52731.0,34.0442,34.0592,34.0368,34.0517,52731.0
2016-06-08 12:10:00,45.59,45.61,45.59,45.6,34520.0,34.0442,34.0592,34.0442,34.0517,34520.0
2016-06-08 12:15:00,45.6,45.62,45.59,45.61,61461.0,34.0517,34.0667,34.0442,34.0592,61461.0
2016-06-08 12:20:00,45.6,45.65,45.6,45.64,38113.0,34.0517,34.0891,34.0517,34.0816,38113.0
2016-06-08 12:25:00,45.64,45.64,45.61,45.62,46403.0,34.0816,34.0816,34.0592,34.0667,46403.0
2016-06-08 12:30:00,45.62,45.62,45.57,45.58,42623.0,34.0667,34.0667,34.0293,34.0368,42623.0
2016-06-08 12:35:00,45.59,45.59,45.54,45.55,41858.0,34.0442,34.0442,34.0069,34.0144,41858.0
2016-06-08 12:40:00,45.55,45.55,45.52,45.53,46561.0,34.0144,34.0144,33.992,33.9994,46561.0
2016-06-08 12:45:00,45.54,45.54,45.52,45.52,29937.0,34.0069,34.0069,33.992,33.992,29937.0
2016-06-08 12:50:00,45.52,45.54,45.5,45.52,62469.0,33.992,34.0069,33.977,33.992,62469.0
2016-06-08 12:55:00,45.52,45.53,45.5,45.51,50901.0,33.992,33.9994,33.977,33.9845,50901.0
2016-06-08 13:00:00,45.5,45.51,45.5,45.51,22964.0,33.977,33.9845,33.977,33.9845,22964.0
2016-06-08 13:05:00,45.51,45.51,45.49,45.5,52384.0,33.9845,33.9845,33.9696,33.977,52384.0
2016-06-08 13:10:00,45.5,45.51,45.49,45.51,42151.0,33.977,33.9845,33.9696,33.9845,42151.0
2016-06-08 13:15:00,45.51,45.53,45.5,45.53,37735.0,33.9845,33.9994,33.977,33.9994,37735.0
2016-06-08 13:20:00,45.53,45.53,45.51,45.52,38041.0,33.9994,33.9994,33.9845,33.992,38041.0
2016-06-08 13:25:00,45.52,45.52,45.5,45.51,59531.0,33.992,33.992,33.977,33.9845,59531.0
2016-06-08 13:30:00,45.5,45.51,45.49,45.5,35718.0,33.977,33.9845,33.9696,33.977,35718.0
2016-06-08 13:35:00,45.5,45.55,45.5,45.54,113093.0,33.977,34.0144,33.977,34.0069,113093.0
2016-06-08 13:40:00,45.54,45.57,45.53,45.55,48125.0,34.0069,34.0293,33.9994,34.0144,48125.0
2016-06-08 13:45:00,45.55,45.56,45.54,45.55,32292.0,34.0144,34.0218,34.0069,34.0144,32292.0
2016-06-08 13:50:00,45.55,45.58,45.55,45.57,36563.0,34.0144,34.0368,34.0144,34.0293,36563.0
2016-06-08 13:55:00,45.56,45.58,45.56,45.57,15559.0,34.0218,34.0368,34.0218,34.0293,15559.0
2016-06-08 14:00:00,45.58,45.58,45.56,45.57,49546.0,34.0368,34.0368,34.0218,34.0293,49546.0
2016-06-08 14:05:00,45.58,45.59,45.57,45.58,33925.0,34.0368,34.0442,34.0293,34.0368,33925.0
2016-06-08 14:10:00,45.58,45.59,45.55,45.57,133476.0,34.0368,34.0442,34.0144,34.0293,133476.0
2016-06-08 14:15:00,45.58,45.61,45.56,45.6,222008.0,34.0368,34.0592,34.0218,34.0517,222008.0
2016-06-08 14:20:00,45.59,45.61,45.58,45.59,177186.0,34.0442,34.0592,34.0368,34.0442,177186.0
2016-06-08 14:25:00,45.59,45.64,45.58,45.63,119243.0,34.0442,34.0816,34.0368,34.0741,119243.0
2016-06-08 14:30:00,45.63,45.64,45.6,45.62,92716.0,34.0741,34.0816,34.0517,34.0667,92716.0
2016-06-08 14:35:00,45.62,45.63,45.61,45.62,63471.0,34.0667,34.0741,34.0592,34.0667,63471.0
2016-06-08 14:40:00,45.62,45.64,45.6,45.63,109972.0,34.0667,34.0816,34.0517,34.0741,109972.0
2016-06-08 14:45:00,45.62,45.64,45.61,45.64,71137.0,34.0667,34.0816,34.0592,34.0816,71137.0
2016-06-08 14:50:00,45.63,45.64,45.61,45.64,50626.0,34.0741,34.0816,34.0592,34.0816,50626.0
2016-06-08 14:55:00,45.64,45.66,45.63,45.65,73255.0,34.0816,34.0965,34.0741,34.0891,73255.0
2016-06-08 15:00:00,45.64,45.65,45.62,45.65,159157.0,34.0816,34.0891,34.0667,34.0891,159157.0
2016-06-08 15:05:00,45.64,45.65,45.61,45.64,118054.0,34.0816,34.0891,34.0592,34.0816,118054.0
2016-06-08 15:10:00,45.64,45.64,45.61,45.62,110850.0,34.0816,34.0816,34.0592,34.0667,110850.0
2016-06-08 15:15:00,45.62,45.63,45.59,45.61,92551.0,34.0667,34.0741,34.0442,34.0592,92551.0
2016-06-08 15:20:00,45.61,45.61,45.57,45.61,64261.0,34.0592,34.0592,34.0293,34.0592,64261.0
2016-06-08 15:25:00,45.61,45.62,45.58,45.59,91003.0,34.0592,34.0667,34.0368,34.0442,91003.0
2016-06-08 15:30:00,45.59,45.61,45.56,45.57,109808.0,34.0442,34.0592,34.0218,34.0293,109808.0
2016-06-08 15:35:00,45.58,45.58,45.56,45.58,45391.0,34.0368,34.0368,34.0218,34.0368,45391.0
2016-06-08 15:40:00,45.58,45.58,45.55,45.58,141564.0,34.0368,34.0368,34.0144,34.0368,141564.0
2016-06-08 15:45:00,45.58,45.61,45.57,45.59,80502.0,34.0368,34.0592,34.0293,34.0442,80502.0
2016-06-08 15:50:00,45.59,45.6,45.57,45.58,104362.0,34.0442,34.0517,34.0293,34.0368,104362.0
2016-06-08 15:55:00,45.57,45.58,45.54,45.56,303883.0,34.0293,34.0368,34.0069,34.0218,303883.0
2016-06-09 09:30:00,45.33,45.54,45.31,45.47,339177.0,33.8501,34.0069,33.8352,33.9546,339177.0
2016-06-09 09:35:00,45.47,45.55,45.47,45.54,112413.0,33.9546,34.0144,33.9546,34.0069,112413.0
2016-06-09 09:40:00,45.54,45.57,45.52,45.55,88977.0,34.0069,34.0293,33.992,34.0144,88977.0
2016-06-09 09:45:00,45.55,45.55,45.51,45.51,90476.0,34.0144,34.0144,33.9845,33.9845,90476.0
2016-06-09 09:50:00,45.51,45.58,45.51,45.58,47662.0,33.9845,34.0368,33.9845,34.0368,47662.0
2016-06-09 09:55:00,45.58,45.63,45.57,45.62,78975.0,34.0368,34.0741,34.0293,34.0667,78975.0
2016-06-09 10:00:00,45.64,45.65,45.61,45.65,68780.0,34.0816,34.0891,34.0592,34.0891,68780.0
2016-06-09 10:05:00,45.64,45.65,45.62,45.63,88860.0,34.0816,34.0891,34.0667,34.0741,88860.0
2016-06-09 10:10:00,45.63,45.63,45.59,45.61,47853.0,34.0741,34.0741,34.0442,34.0592,47853.0
2016-06-09 10:15:00,45.6,45.62,45.58,45.61,34670.0,34.0517,34.0667,34.0368,34.0592,34670.0
2016-06-09 10:20:00,45.61,45.62,45.58,45.61,57085.0,34.0592,34.0667,34.0368,34.0592,57085.0
2016-06-09 10:25:00,45.61,45.64,45.59,45.64,96176.0,34.0592,34.0816,34.0442,34.0816,96176.0
2016-06-09 10:30:00,45.63,45.64,45.6,45.62,48571.0,34.0741,34.0816,34.0517,34.0667,48571.0
2016-06-09 10:35:00,45.63,45.64,45.61,45.63,48626.0,34.0741,34.0816,34.0592,34.0741,48626.0
2016-06-09 10:40:00,45.62,45.63,45.6,45.62,73922.0,34.0667,34.0741,34.0517,34.0667,73922.0
2016-06-09 10:45:00,45.62,45.64,45.62,45.63,44661.0,34.0667,34.0816,34.0667,34.0741,44661.0
2016-06-09 10:50:00,45.62,45.63,45.59,45.61,59848.0,34.0667,34.0741,34.0442,34.0592,59848.0
2016-06-09 10:55:00,45.61,45.61,45.58,45.59,27077.0,34.0592,34.0592,34.0368,34.0442,27077.0
2016-06-09 11:00:00,45.59,45.59,45.57,45.58,27760.0,34.0442,34.0442,34.0293,34.0368,27760.0
2016-06-09 11:05:00,45.59,45.61,45.58,45.58,70356.0,34.0442,34.0592,34.0368,34.0368,70356.0
2016-06-09 11:10:00,45.58,45.59,45.54,45.55,62379.0,34.0368,34.0442,34.0069,34.0144,62379.0
2016-06-09 11:15:00,45.55,45.57,45.54,45.56,59174.0,34.0144,34.0293,34.0069,34.0218,59174.0
2016-06-09 11:20:00,45.55,45.56,45.51,45.53,51007.0,34.0144,34.0218,33.9845,33.9994,51007.0
2016-06-09 11:25:00,45.53,45.54,45.5,45.5,49344.0,33.9994,34.0069,33.977,33.977,49344.0
2016-06-09 11:30:00,45.5,45.52,45.5,45.51,34298.0,33.977,33.992,33.977,33.9845,34298.0
2016-06-09 11:35:00,45.5,45.52,45.5,45.52,48101.0,33.977,33.992,33.977,33.992,48101.0
2016-06-09 11:40:00,45.51,45.53,45.51,45.53,27593.0,33.9845,33.9994,33.9845,33.9994,27593.0
2016-06-09 11:45:00,45.53,45.53,45.51,45.51,20315.0,33.9994,33.9994,33.9845,33.9845,20315.0
2016-06-09 11:50:00,45.51,45.54,45.49,45.53,67185.0,33.9845,34.0069,33.9696,33.9994,67185.0
2016-06-09 11:55:00,45.53,45.54,45.52,45.52,33759.0,33.9994,34.0069,33.992,33.992,33759.0
2016-06-09 12:00:00,45.52,45.53,45.49,45.51,55277.0,33.992,33.9994,33.9696,33.9845,55277.0
2016-06-09 12:05:00,45.52,45.53,45.51,45.52,28016.0,33.992,33.9994,33.9845,33.992,28016.0
2016-06-09 12:10:00,45.52,45.52,45.47,45.5,51261.0,33.992,33.992,33.9546,33.977,51261.0
2016-06-09 12:15:00,45.5,45.5,45.48,45.5,56281.0,33.977,33.977,33.9621,33.977,56281.0
2016-06-09 12:20:00,45.5,45.51,45.47,45.48,111658.0,33.977,33.9845,33.9546,33.9621,111658.0
2016-06-09 12:25:00,45.48,45.51,45.47,45.51,52533.0,33.9621,33.9845,33.9546,33.9845,52533.0
2016-06-09 12:30:00,45.5,45.53,45.5,45.51,162676.0,33.977,33.9994,33.977,33.9845,162676.0
2016-06-09 12:35:00,45.5,45.51,45.5,45.5,13200.0,33.977,33.9845,33.977,33.977,13200.0
2016-06-09 12:40:00,45.51,45.51,45.49,45.5,37575.0,33.9845,33.9845,33.9696,33.977,37575.0
2016-06-09 12:45:00,45.51,45.51,45.46,45.48,112826.0,33.9845,33.9845,33.9472,33.9621,112826.0
2016-06-09 12:50:00,45.48,45.51,45.48,45.51,25879.0,33.9621,33.9845,33.9621,33.9845,25879.0
2016-06-09 12:55:00,45.5,45.55,45.49,45.55,52641.0,33.977,34.0144,33.9696,34.0144,52641.0
2016-06-09 13:00:00,45.55,45.56,45.53,45.55,38436.0,34.0144,34.0218,33.9994,34.0144,38436.0
2016-06-09 13:05:00,45.55,45.57,45.54,45.56,44366.0,34.0144,34.0293,34.0069,34.0218,44366.0
2016-06-09 13:10:00,45.56,45.56,45.48,45.5,163270.0,34.0218,34.0218,33.9621,33.977,163270.0
2016-06-09 13:15:00,45.5,45.51,45.49,45.51,122051.0,33.977,33.9845,33.9696,33.9845,122051.0
2016-06-09 13:20:00,45.51,45.54,45.51,45.53,38963.0,33.9845,34.0069,33.9845,33.9994,38963.0
2016-06-09 13:25:00,45.53,45.55,45.53,45.55,34458.0,33.9994,34.0144,33.9994,34.0144,34458.0
2016-06-09 13:30:00,45.55,45.57,45.53,45.55,122222.0,34.0144,34.0293,33.9994,34.0144,122222.0
2016-06-09 13:35:00,45.55,45.58,45.55,45.57,46747.0,34.0144,34.0368,34.0144,34.0293,46747.0
2016-06-09 13:40:00,45.57,45.61,45.56,45.61,72638.0,34.0293,34.0592,34.0218,34.0592,72638.0
2016-06-09 13:45:00,45.61,45.66,45.6,45.65,157625.0,34.0592,34.0965,34.0517,34.0891,157625.0
2016-06-09 13:50:00,45.64,45.68,45.64,45.68,146822.0,34.0816,34.1115,34.0816,34.1115,146822.0
2016-06-09 13:55:00,45.68,45.71,45.67,45.71,103313.0,34.1115,34.1339,34.104,34.1339,103313.0
2016-06-09 14:00:00,45.7,45.73,45.69,45.71,75012.0,34.1264,34.1488,34.1189,34.1339,75012.0
2016-06-09 14:05:00,45.7,45.73,45.7,45.71,50675.0,34.1264,34.1488,34.1264,34.1339,50675.0
2016-06-09 14:10:00,45.71,45.74,45.7,45.74,41773.0,34.1339,34.1563,34.1264,34.1563,41773.0
2016-06-09 14:15:00,45.74,45.75,45.71,45.73,98873.0,34.1563,34.1637,34.1339,34.1488,98873.0
2016-06-09 14:20:00,45.74,45.75,45.72,45.74,69659.0,34.1563,34.1637,34.1413,34.1563,69659.0
2016-06-09 14:25:00,45.74,45.75,45.72,45.73,99249.0,34.1563,34.1637,34.1413,34.1488,99249.0
2016-06-09 14:30:00,45.73,45.75,45.72,45.75,72744.0,34.1488,34.1637,34.1413,34.1637,72744.0
2016-06-09 14:35:00,45.75,45.75,45.73,45.74,143008.0,34.1637,34.1637,34.1488,34.1563,143008.0
2016-06-09 14:40:00,45.74,45.75,45.69,45.71,192519.0,34.1563,34.1637,34.1189,34.1339,192519.0
2016-06-09 14:45:00,45.71,45.74,45.7,45.73,88513.0,34.1339,34.1563,34.1264,34.1488,88513.0
2016-06-09 14:50:00,45.74,45.75,45.73,45.75,37717.0,34.1563,34.1637,34.1488,34.1637,37717.0
2016-06-09 14:55:00,45.75,45.75,45.74,45.74,60744.0,34.1637,34.1637,34.1563,34.1563,60744.0
2016-06-09 15:00:00,45.75,45.75,45.74,45.75,50775.0,34.1637,34.1637,34.1563,34.1637,50775.0
2016-06-09 15:05:00,45.75,45.75,45.72,45.73,85178.0,34.1637,34.1637,34.1413,34.1488,85178.0
2016-06-09 15:10:00,45.73,45.73,45.69,45.71,51726.0,34.1488,34.1488,34.1189,34.1339,51726.0
2016-06-09 15:15:00,45.7,45.72,45.69,45.71,103544.0,34.1264,34.1413,34.1189,34.1339,103544.0
2016-06-09 15:20:00,45.71,45.71,45.69,45.71,58448.0,34.1339,34.1339,34.1189,34.1339,58448.0
2016-06-09 15:25:00,45.71,45.73,45.7,45.71,101036.0,34.1339,34.1488,34.1264,34.1339,101036.0
2016-06-09 15:30:00,45.7,45.75,45.7,45.75,59019.0,34.1264,34.1637,34.1264,34.1637,59019.0
2016-06-09 15:35:00,45.75,45.77,45.72,45.76,166393.0,34.1637,34.1787,34.1413,34.1712,166393.0
2016-06-09 15:40:00,45.77,45.8,45.76,45.78,122127.0,34.1787,34.2011,34.1712,34.1861,122127.0
2016-06-09 15:45:00,45.78,45.79,45.76,45.77,151236.0,34.1861,34.1936,34.1712,34.1787,151236.0
2016-06-09 15:50:00,45.77,45.79,45.76,45.78,221450.0,34.1787,34.1936,34.1712,34.1861,221450.0
2016-06-09 15:55:00,45.78,45.78,45.72,45.78,672497.0,34.1861,34.1861,34.1413,34.1861,672497.0
2016-06-10 09:30:00,45.62,45.75,45.56,45.68,390616.0,34.0667,34.1637,34.0218,34.1115,390616.0
2016-06-10 09:35:00,45.68,45.78,45.67,45.72,200800.0,34.1115,34.1861,34.104,34.1413,200800.0
2016-06-10 09:40:00,45.72,45.73,45.61,45.61,147886.0,34.1413,34.1488,34.0592,34.0592,147886.0
2016-06-10 09:45:00,45.62,45.7,45.61,45.65,121632.0,34.0667,34.1264,34.0592,34.0891,121632.0
2016-06-10 09:50:00,45.66,45.73,45.65,45.69,210984.0,34.0965,34.1488,34.0891,34.1189,210984.0
2016-06-10 09:55:00,45.69,45.73,45.66,45.71,192168.0,34.1189,34.1488,34.0965,34.1339,192168.0
2016-06-10 10:00:00,45.72,45.72,45.67,45.71,154670.0,34.1413,34.1413,34.104,34.1339,154670.0
2016-06-10 10:05:00,45.71,45.74,45.69,45.72,134728.0,34.1339,34.1563,34.1189,34.1413,134728.0
2016-06-10 10:10:00,45.73,45.77,45.72,45.76,91993.0,34.1488,34.1787,34.1413,34.1712,91993.0
2016-06-10 10:15:00,45.76,45.79,45.73,45.79,106965.0,34.1712,34.1936,34.1488,34.1936,106965.0
2016-06-10 10:20:00,45.79,45.84,45.78,45.83,81670.0,34.1936,34.2309,34.1861,34.2235,81670.0
2016-06-10 10:25:00,45.84,45.89,45.84,45.88,158062.0,34.2309,34.2683,34.2309,34.2608,158062.0
2016-06-10 10:30:00,45.88,45.92,45.86,45.89,111877.0,34.2608,34.2907,34.2459,34.2683,111877.0
2016-06-10 10:35:00,45.9,45.91,45.89,45.9,89419.0,34.2757,34.2832,34.2683,34.2757,89419.0
2016-06-10 10:40:00,45.91,45.91,45.88,45.88,118784.0,34.2832,34.2832,34.2608,34.2608,118784.0
2016-06-10 10:45:00,45.88,45.89,45.86,45.89,94626.0,34.2608,34.2683,34.2459,34.2683,94626.0
2016-06-10 10:50:00,45.89,45.92,45.88,45.92,64368.0,34.2683,34.2907,34.2608,34.2907,64368.0
2016-06-10 10:55:00,45.91,45.94,45.91,45.94,61715.0,34.2832,34.3056,34.2832,34.3056,61715.0
2016-06-10 11:00:00,45.93,45.94,45.9,45.91,162346.0,34.2981,34.3056,34.2757,34.2832,162346.0
2016-06-10 11:05:00,45.9,45.91,45.9,45.9,42631.0,34.2757,34.2832,34.2757,34.2757,42631.0
2016-06-10 11:10:00,45.9,45.91,45.86,45.87,107734.0,34.2757,34.2832,34.2459,34.2533,107734.0
2016-06-10 11:15:00,45.87,45.89,45.84,45.88,82043.0,34.2533,34.2683,34.2309,34.2608,82043.0
2016-06-10 11:20:00,45.89,45.92,45.88,45.92,75603.0,34.2683,34.2907,34.2608,34.2907,75603.0
2016-06-10 11:25:00,45.92,45.92,45.86,45.89,115853.0,34.2907,34.2907,34.2459,34.2683,115853.0
2016-06-10 11:30:00,45.89,45.89,45.85,45.87,78388.0,34.2683,34.2683,34.2384,34.2533,78388.0
2016-06-10 11:35:00,45.86,45.87,45.84,45.84,77513.0,34.2459,34.2533,34.2309,34.2309,77513.0
2016-06-10 11:40:00,45.84,45.87,45.84,45.87,61316.0,34.2309,34.2533,34.2309,34.2533,61316.0
2016-06-10 11:45:00,45.86,45.87,45.81,45.81,131679.0,34.2459,34.2533,34.2085,34.2085,131679.0
2016-06-10 11:50:00,45.82,45.83,45.79,45.81,150830.0,34.216,34.2235,34.1936,34.2085,150830.0
2016-06-10 11:55:00,45.81,45.86,45.8,45.85,85106.0,34.2085,34.2459,34.2011,34.2384,85106.0
2016-06-10 12:00:00,45.85,45.88,45.84,45.87,105853.0,34.2384,34.2608,34.2309,34.2533,105853.0
2016-06-10 12:05:00,45.87,45.88,45.83,45.84,87490.0,34.2533,34.2608,34.2235,34.2309,87490.0
2016-06-10 12:10:00,45.84,45.85,45.8,45.8,67664.0,34.2309,34.2384,34.2011,34.2011,67664.0
2016-06-10 12:15:00,45.8,45.81,45.78,45.78,71961.0,34.2011,34.2085,34.1861,34.1861,71961.0
2016-06-10 12:20:00,45.78,45.81,45.76,45.8,77298.0,34.1861,34.2085,34.1712,34.2011,77298.0
2016-06-10 12:25:00,45.8,45.81,45.77,45.78,107430.0,34.2011,34.2085,34.1787,34.1861,107430.0
2016-06-10 12:30:00,45.77,45.77,45.73,45.76,66915.0,34.1787,34.1787,34.1488,34.1712,66915.0
2016-06-10 12:35:00,45.76,45.83,45.76,45.82,120440.0,34.1712,34.2235,34.1712,34.216,120440.0
2016-06-10 12:40:00,45.82,45.83,45.8,45.83,50395.0,34.216,34.2235,34.2011,34.2235,50395.0
2016-06-10 12:45:00,45.82,45.83,45.8,45.81,47624.0,34.216,34.2235,34.2011,34.2085,47624.0
2016-06-10 12:50:00,45.81,45.83,45.81,45.83,50769.0,34.2085,34.2235,34.2085,34.2235,50769.0
2016-06-10 12:55:00,45.82,45.84,45.82,45.82,39567.0,34.216,34.2309,34.216,34.216,39567.0
2016-06-10 13:00:00,45.83,45.83,45.81,45.82,35969.0,34.2235,34.2235,34.2085,34.216,35969.0
2016-06-10 13:05:00,45.82,45.83,45.8,45.81,46011.0,34.216,34.2235,34.2011,34.2085,46011.0
2016-06-10 13:10:00,45.81,45.83,45.81,45.82,37521.0,34.2085,34.2235,34.2085,34.216,37521.0
2016-06-10 13:15:00,45.82,45.84,45.82,45.82,43081.0,34.216,34.2309,34.216,34.216,43081.0
2016-06-10 13:20:00,45.83,45.84,45.8,45.84,41350.0,34.2235,34.2309,34.2011,34.2309,41350.0
2016-06-10 13:25:00,45.83,45.84,45.82,45.83,23897.0,34.2235,34.2309,34.216,34.2235,23897.0
2016-06-10 13:30:00,45.83,45.84,45.8,45.8,85258.0,34.2235,34.2309,34.2011,34.2011,85258.0
2016-06-10 13:35:00,45.8,45.81,45.8,45.8,69506.0,34.2011,34.2085,34.2011,34.2011,69506.0
2016-06-10 13:40:00,45.8,45.81,45.8,45.8,78795.0,34.2011,34.2085,34.2011,34.2011,78795.0
2016-06-10 13:45:00,45.81,45.81,45.72,45.72,157722.0,34.2085,34.2085,34.1413,34.1413,157722.0
2016-06-10 13:50:00,45.72,45.73,45.68,45.7,58707.0,34.1413,34.1488,34.1115,34.1264,58707.0
2016-06-10 13:55:00,45.69,45.78,45.69,45.78,149963.0,34.1189,34.1861,34.1189,34.1861,149963.0
2016-06-10 14:00:00,45.77,45.79,45.76,45.76,182502.0,34.1787,34.1936,34.1712,34.1712,182502.0
2016-06-10 14:05:00,45.76,45.76,45.7,45.71,74994.0,34.1712,34.1712,34.1264,34.1339,74994.0
2016-06-10 14:10:00,45.71,45.72,45.67,45.72,107557.0,34.1339,34.1413,34.104,34.1413,107557.0
2016-06-10 14:15:00,45.71,45.74,45.68,45.73,184679.0,34.1339,34.1563,34.1115,34.1488,184679.0
2016-06-10 14:20:00,45.73,45.78,45.72,45.78,108640.0,34.1488,34.1861,34.1413,34.1861,108640.0
2016-06-10 14:25:00,45.78,45.81,45.78,45.8,141833.0,34.1861,34.2085,34.1861,34.2011,141833.0
2016-06-10 14:30:00,45.81,45.83,45.79,45.83,132749.0,34.2085,34.2235,34.1936,34.2235,132749.0
2016-06-10 14:35:00,45.83,45.83,45.79,45.8,122234.0,34.2235,34.2235,34.1936,34.2011,122234.0
2016-06-10 14:40:00,45.81,45.81,45.8,45.81,29716.0,34.2085,34.2085,34.2011,34.2085,29716.0
2016-06-10 14:45:00,45.8,45.81,45.74,45.75,199579.0,34.2011,34.2085,34.1563,34.1637,199579.0
2016-06-10 14:50:00,45.75,45.77,45.74,45.77,43398.0,34.1637,34.1787,34.1563,34.1787,43398.0
2016-06-10 14:55:00,45.77,45.79,45.76,45.76,59099.0,34.1787,34.1936,34.1712,34.1712,59099.0
2016-06-10 15:00:00,45.77,45.78,45.76,45.77,54403.0,34.1787,34.1861,34.1712,34.1787,54403.0
2016-06-10 15:05:00,45.78,45.79,45.77,45.78,58767.0,34.1861,34.1936,34.1787,34.1861,58767.0
2016-06-10 15:10:00,45.78,45.81,45.77,45.78,215059.0,34.1861,34.2085,34.1787,34.1861,215059.0
2016-06-10 15:15:00,45.77,45.82,45.77,45.81,83418.0,34.1787,34.216,34.1787,34.2085,83418.0
2016-06-10 15:20:00,45.8,45.81,45.79,45.8,91088.0,34.2011,34.2085,34.1936,34.2011,91088.0
2016-06-10 15:25:00,45.8,45.81,45.77,45.79,154896.0,34.2011,34.2085,34.1787,34.1936,154896.0
2016-06-10 15:30:00,45.8,45.81,45.78,45.79,107979.0,34.2011,34.2085,34.1861,34.1936,107979.0
2016-06-10 15:35:00,45.79,45.81,45.78,45.8,136609.0,34.1936,34.2085,34.1861,34.2011,136609.0
2016-06-10 15:40:00,45.8,45.84,45.79,45.83,137425.0,34.2011,34.2309,34.1936,34.2235,137425.0
2016-06-10 15:45:00,45.84,45.96,45.83,45.96,319664.0,34.2309,34.3205,34.2235,34.3205,319664.0
2016-06-10 15:50:00,45.96,46.0,45.94,45.98,1021480.0,34.3205,34.3504,34.3056,34.3355,1021480.0
2016-06-10 15:55:00,45.98,46.01,45.96,46.0,1266152.0,34.3355,34.3579,34.3205,34.3504,1266152.0
2016-06-13 09:30:00,45.49,45.67,45.47,45.62,491885.0,34.2331,34.3685,34.218,34.3309,491885.0
2016-06-13 09:35:00,45.62,45.63,45.51,45.52,262934.0,34.3309,34.3384,34.2481,34.2557,262934.0
2016-06-13 09:40:00,45.53,45.53,45.41,45.43,208112.0,34.2632,34.2632,34.1729,34.1879,208112.0
2016-06-13 09:45:00,45.44,45.44,45.28,45.28,221063.0,34.1955,34.1955,34.075,34.075,221063.0
2016-06-13 09:50:00,45.28,45.31,45.26,45.28,254068.0,34.075,34.0976,34.06,34.075,254068.0
2016-06-13 09:55:00,45.28,45.4,45.27,45.36,176001.0,34.075,34.1654,34.0675,34.1352,176001.0
2016-06-13 10:00:00,45.37,45.38,45.33,45.33,134710.0,34.1428,34.1503,34.1127,34.1127,134710.0
2016-06-13 10:05:00,45.33,45.35,45.16,45.17,254969.0,34.1127,34.1277,33.9847,33.9923,254969.0
2016-06-13 10:10:00,45.17,45.28,45.16,45.27,154198.0,33.9923,34.075,33.9847,34.0675,154198.0
2016-06-13 10:15:00,45.26,45.29,45.22,45.22,113187.0,34.06,34.0826,34.0299,34.0299,113187.0
2016-06-13 10:20:00,45.22,45.29,45.21,45.24,104219.0,34.0299,34.0826,34.0224,34.0449,104219.0
2016-06-13 10:25:00,45.25,45.27,45.21,45.25,69237.0,34.0525,34.0675,34.0224,34.0525,69237.0
2016-06-13 10:30:00,45.26,45.28,45.24,45.24,79027.0,34.06,34.075,34.0449,34.0449,79027.0
2016-06-13 10:35:00,45.25,45.26,45.22,45.23,70571.0,34.0525,34.06,34.0299,34.0374,70571.0
2016-06-13 10:40:00,45.24,45.26,45.23,45.23,58055.0,34.0449,34.06,34.0374,34.0374,58055.0
2016-06-13 10:45:00,45.23,45.26,45.21,45.22,113242.0,34.0374,34.06,34.0224,34.0299,113242.0
2016-06-13 10:50:00,45.22,45.27,45.21,45.26,91947.0,34.0299,34.0675,34.0224,34.06,91947.0
2016-06-13 10:55:00,45.26,45.31,45.25,45.27,66868.0,34.06,34.0976,34.0525,34.0675,66868.0
2016-06-13 11:00:00,45.27,45.29,45.24,45.26,251371.0,34.0675,34.0826,34.0449,34.06,251371.0
2016-06-13 11:05:00,45.26,45.27,45.22,45.24,94534.0,34.06,34.0675,34.0299,34.0449,94534.0
2016-06-13 11:10:00,45.25,45.28,45.21,45.21,105877.0,34.0525,34.075,34.0224,34.0224,105877.0
2016-06-13 11:15:00,45.21,45.21,45.18,45.19,107554.0,34.0224,34.0224,33.9998,34.0073,107554.0
2016-06-13 11:20:00,45.19,45.24,45.19,45.22,159584.0,34.0073,34.0449,34.0073,34.0299,159584.0
2016-06-13 11:25:00,45.23,45.23,45.19,45.21,95451.0,34.0374,34.0374,34.0073,34.0224,95451.0
2016-06-13 11:30:00,45.21,45.22,45.15,45.16,98640.0,34.0224,34.0299,33.9772,33.9847,98640.0
2016-06-13 11:35:00,45.16,45.18,45.13,45.13,120816.0,33.9847,33.9998,33.9622,33.9622,120816.0
2016-06-13 11:40:00,45.13,45.15,45.12,45.12,52106.0,33.9622,33.9772,33.9546,33.9546,52106.0
2016-06-13 11:45:00,45.12,45.17,45.12,45.15,69678.0,33.9546,33.9923,33.9546,33.9772,69678.0
2016-06-13 11:50:00,45.15,45.16,45.13,45.14,68212.0,33.9772,33.9847,33.9622,33.9697,68212.0
2016-06-13 11:55:00,45.14,45.17,45.14,45.17,55535.0,33.9697,33.9923,33.9697,33.9923,55535.0
2016-06-13 12:00:00,45.17,45.17,45.13,45.15,246598.0,33.9923,33.9923,33.9622,33.9772,246598.0
2016-06-13 12:05:00,45.15,45.15,45.09,45.12,116078.0,33.9772,33.9772,33.9321,33.9546,116078.0
2016-06-13 12:10:00,45.11,45.12,45.1,45.11,58419.0,33.9471,33.9546,33.9396,33.9471,58419.0
2016-06-13 12:15:00,45.11,45.12,45.1,45.12,54387.0,33.9471,33.9546,33.9396,33.9546,54387.0
2016-06-13 12:20:00,45.12,45.2,45.1,45.12,222049.0,33.9546,34.0148,33.9396,33.9546,222049.0
2016-06-13 12:25:00,45.13,45.15,45.11,45.12,140651.0,33.9622,33.9772,33.9471,33.9546,140651.0
2016-06-13 12:30:00,45.12,45.19,45.12,45.19,127939.0,33.9546,34.0073,33.9546,34.0073,127939.0
2016-06-13 12:35:00,45.19,45.2,45.15,45.17,95238.0,34.0073,34.0148,33.9772,33.9923,95238.0
2016-06-13 12:40:00,45.17,45.2,45.17,45.17,83428.0,33.9923,34.0148,33.9923,33.9923,83428.0
2016-06-13 12:45:00,45.17,45.19,45.17,45.18,30551.0,33.9923,34.0073,33.9923,33.9998,30551.0
2016-06-13 12:50:00,45.18,45.19,45.17,45.18,105122.0,33.9998,34.0073,33.9923,33.9998,105122.0
2016-06-13 12:55:00,45.18,45.23,45.18,45.22,84848.0,33.9998,34.0374,33.9998,34.0299,84848.0
2016-06-13 13:00:00,45.22,45.23,45.17,45.18,66366.0,34.0299,34.0374,33.9923,33.9998,66366.0
2016-06-13 13:05:00,45.18,45.19,45.13,45.14,92317.0,33.9998,34.0073,33.9622,33.9697,92317.0
2016-06-13 13:10:00,45.14,45.17,45.13,45.15,46762.0,33.9697,33.9923,33.9622,33.9772,46762.0
2016-06-13 13:15:00,45.16,45.16,45.13,45.15,42297.0,33.9847,33.9847,33.9622,33.9772,42297.0
2016-06-13 13:20:00,45.15,45.17,45.14,45.16,29696.0,33.9772,33.9923,33.9697,33.9847,29696.0
2016-06-13 13:25:00,45.16,45.2,45.16,45.19,33387.0,33.9847,34.0148,33.9847,34.0073,33387.0
2016-06-13 13:30:00,45.19,45.19,45.16,45.18,36035.0,34.0073,34.0073,33.9847,33.9998,36035.0
2016-06-13 13:35:00,45.18,45.18,45.13,45.15,105471.0,33.9998,33.9998,33.9622,33.9772,105471.0
2016-06-13 13:40:00,45.15,45.22,45.14,45.22,64774.0,33.9772,34.0299,33.9697,34.0299,64774.0
2016-06-13 13:45:00,45.22,45.22,45.19,45.2,35695.0,34.0299,34.0299,34.0073,34.0148,35695.0
2016-06-13 13:50:00,45.21,45.21,45.13,45.15,67682.0,34.0224,34.0224,33.9622,33.9772,67682.0
2016-06-13 13:55:00,45.15,45.15,45.12,45.15,68200.0,33.9772,33.9772,33.9546,33.9772,68200.0
2016-06-13 14:00:00,45.15,45.18,45.13,45.15,49187.0,33.9772,33.9998,33.9622,33.9772,49187.0
2016-06-13 14:05:00,45.15,45.18,45.13,45.18,45363.0,33.9772,33.9998,33.9622,33.9998,45363.0
2016-06-13 14:10:00,45.18,45.22,45.17,45.21,61352.0,33.9998,34.0299,33.9923,34.0224,61352.0
2016-06-13 14:15:00,45.21,45.21,45.18,45.18,61038.0,34.0224,34.0224,33.9998,33.9998,61038.0
2016-06-13 14:20:00,45.19,45.2,45.17,45.18,61873.0,34.0073,34.0148,33.9923,33.9998,61873.0
2016-06-13 14:25:00,45.18,45.21,45.17,45.19,79095.0,33.9998,34.0224,33.9923,34.0073,79095.0
2016-06-13 14:30:00,45.18,45.23,45.17,45.22,60987.0,33.9998,34.0374,33.9923,34.0299,60987.0
2016-06-13 14:35:00,45.22,45.23,45.2,45.21,46326.0,34.0299,34.0374,34.0148,34.0224,46326.0
2016-06-13 14:40:00,45.22,45.25,45.21,45.23,50292.0,34.0299,34.0525,34.0224,34.0374,50292.0
2016-06-13 14:45:00,45.23,45.24,45.21,45.21,37304.0,34.0374,34.0449,34.0224,34.0224,37304.0
2016-06-13 14:50:00,45.21,45.23,45.17,45.23,93704.0,34.0224,34.0374,33.9923,34.0374,93704.0
2016-06-13 14:55:00,45.23,45.23,45.21,45.22,74671.0,34.0374,34.0374,34.0224,34.0299,74671.0
2016-06-13 15:00:00,45.22,45.22,45.19,45.2,53927.0,34.0299,34.0299,34.0073,34.0148,53927.0
2016-06-13 15:05:00,45.2,45.2,45.16,45.18,84877.0,34.0148,34.0148,33.9847,33.9998,84877.0
2016-06-13 15:10:00,45.18,45.19,45.11,45.14,147053.0,33.9998,34.0073,33.9471,33.9697,147053.0
2016-06-13 15:15:00,45.15,45.17,45.13,45.17,103125.0,33.9772,33.9923,33.9622,33.9923,103125.0
2016-06-13 15:20:00,45.17,45.19,45.16,45.18,125944.0,33.9923,34.0073,33.9847,33.9998,125944.0
2016-06-13 15:25:00,45.18,45.2,45.15,45.19,94400.0,33.9998,34.0148,33.9772,34.0073,94400.0
2016-06-13 15:30:00,45.19,45.22,45.18,45.2,140558.0,34.0073,34.0299,33.9998,34.0148,140558.0
2016-06-13 15:35:00,45.2,45.21,45.14,45.17,140216.0,34.0148,34.0224,33.9697,33.9923,140216.0
2016-06-13 15:40:00,45.17,45.18,45.14,45.16,245418.0,33.9923,33.9998,33.9697,33.9847,245418.0
2016-06-13 15:45:00,45.16,45.18,45.14,45.16,210547.0,33.9847,33.9998,33.9697,33.9847,210547.0
2016-06-13 15:50:00,45.16,45.17,45.13,45.13,232551.0,33.9847,33.9923,33.9622,33.9622,232551.0
2016-06-13 15:55:00,45.14,45.15,45.11,45.11,495902.0,33.9697,33.9772,33.9471,33.9471,495902.0
2016-06-14 09:30:00,44.85,44.93,44.69,44.72,665098.0,33.7515,33.8117,33.631,33.6536,665098.0
2016-06-14 09:35:00,44.72,44.77,44.5,44.62,436608.0,33.6536,33.6912,33.4881,33.5784,436608.0
2016-06-14 09:40:00,44.63,44.69,44.56,44.66,224393.0,33.5859,33.631,33.5332,33.6085,224393.0
2016-06-14 09:45:00,44.66,44.69,44.55,44.55,223155.0,33.6085,33.631,33.5257,33.5257,223155.0
2016-06-14 09:50:00,44.55,44.6,44.54,44.57,179734.0,33.5257,33.5633,33.5182,33.5407,179734.0
2016-06-14 09:55:00,44.56,44.6,44.54,44.57,186242.0,33.5332,33.5633,33.5182,33.5407,186242.0
2016-06-14 10:00:00,44.57,44.6,44.53,44.55,134968.0,33.5407,33.5633,33.5106,33.5257,134968.0
2016-06-14 10:05:00,44.55,44.57,44.5,44.52,128653.0,33.5257,33.5407,33.4881,33.5031,128653.0
2016-06-14 10:10:00,44.52,44.58,44.51,44.52,124405.0,33.5031,33.5483,33.4956,33.5031,124405.0
2016-06-14 10:15:00,44.52,44.56,44.51,44.55,105969.0,33.5031,33.5332,33.4956,33.5257,105969.0
2016-06-14 10:20:00,44.55,44.55,44.5,44.5,107577.0,33.5257,33.5257,33.4881,33.4881,107577.0
2016-06-14 10:25:00,44.5,44.54,44.48,44.54,85443.0,33.4881,33.5182,33.473,33.5182,85443.0
2016-06-14 10:30:00,44.54,44.55,44.48,44.48,200740.0,33.5182,33.5257,33.473,33.473,200740.0
2016-06-14 10:35:00,44.49,44.5,44.44,44.48,156204.0,33.4805,33.4881,33.4429,33.473,156204.0
2016-06-14 10:40:00,44.48,44.56,44.48,44.5,115906.0,33.473,33.5332,33.473,33.4881,115906.0
2016-06-14 10:45:00,44.5,44.53,44.45,44.5,98744.0,33.4881,33.5106,33.4504,33.4881,98744.0
2016-06-14 10:50:00,44.5,44.51,44.44,44.49,106548.0,33.4881,33.4956,33.4429,33.4805,106548.0
2016-06-14 10:55:00,44.5,44.5,44.48,44.49,100710.0,33.4881,33.4881,33.473,33.4805,100710.0
2016-06-14 11:00:00,44.5,44.51,44.48,44.51,170459.0,33.4881,33.4956,33.473,33.4956,170459.0
2016-06-14 11:05:00,44.51,44.55,44.48,44.55,163530.0,33.4956,33.5257,33.473,33.5257,163530.0
2016-06-14 11:10:00,44.55,44.59,44.54,44.57,180180.0,33.5257,33.5558,33.5182,33.5407,180180.0
2016-06-14 11:15:00,44.57,44.58,44.53,44.57,84420.0,33.5407,33.5483,33.5106,33.5407,84420.0
2016-06-14 11:20:00,44.56,44.6,44.56,44.58,127294.0,33.5332,33.5633,33.5332,33.5483,127294.0
2016-06-14 11:25:00,44.59,44.62,44.57,44.6,134971.0,33.5558,33.5784,33.5407,33.5633,134971.0
2016-06-14 11:30:00,44.61,44.65,44.59,44.65,375641.0,33.5708,33.6009,33.5558,33.6009,375641.0
2016-06-14 11:35:00,44.64,44.7,44.64,44.7,208283.0,33.5934,33.6386,33.5934,33.6386,208283.0
2016-06-14 11:40:00,44.69,44.73,44.67,44.72,144938.0,33.631,33.6611,33.616,33.6536,144938.0
2016-06-14 11:45:00,44.72,44.73,44.7,44.7,141195.0,33.6536,33.6611,33.6386,33.6386,141195.0
2016-06-14 11:50:00,44.7,44.77,44.68,44.77,138258.0,33.6386,33.6912,33.6235,33.6912,138258.0
2016-06-14 11:55:00,44.77,44.8,44.76,44.79,76164.0,33.6912,33.7138,33.6837,33.7063,76164.0
2016-06-14 12:00:00,44.79,44.8,44.76,44.79,93186.0,33.7063,33.7138,33.6837,33.7063,93186.0
2016-06-14 12:05:00,44.8,44.81,44.78,44.81,48364.0,33.7138,33.7214,33.6988,33.7214,48364.0
2016-06-14 12:10:00,44.81,44.86,44.81,44.86,75653.0,33.7214,33.759,33.7214,33.759,75653.0
2016-06-14 12:15:00,44.86,44.87,44.85,44.86,59483.0,33.759,33.7665,33.7515,33.759,59483.0
2016-06-14 12:20:00,44.87,44.93,44.86,44.93,102184.0,33.7665,33.8117,33.759,33.8117,102184.0
2016-06-14 12:25:00,44.93,44.97,44.92,44.96,96712.0,33.8117,33.8418,33.8041,33.8342,96712.0
2016-06-14 12:30:00,44.96,44.97,44.94,44.96,53082.0,33.8342,33.8418,33.8192,33.8342,53082.0
2016-06-14 12:35:00,44.95,44.97,44.94,44.95,52607.0,33.8267,33.8418,33.8192,33.8267,52607.0
2016-06-14 12:40:00,44.96,44.96,44.91,44.91,97830.0,33.8342,33.8342,33.7966,33.7966,97830.0
2016-06-14 12:45:00,44.91,44.95,44.9,44.95,56162.0,33.7966,33.8267,33.7891,33.8267,56162.0
2016-06-14 12:50:00,44.95,44.97,44.94,44.97,66059.0,33.8267,33.8418,33.8192,33.8418,66059.0
2016-06-14 12:55:00,44.97,45.0,44.96,45.0,70022.0,33.8418,33.8643,33.8342,33.8643,70022.0
2016-06-14 13:00:00,45.0,45.0,44.97,45.0,39974.0,33.8643,33.8643,33.8418,33.8643,39974.0
2016-06-14 13:05:00,44.99,45.01,44.97,44.98,45182.0,33.8568,33.8719,33.8418,33.8493,45182.0
2016-06-14 13:10:00,44.98,44.98,44.94,44.96,58908.0,33.8493,33.8493,33.8192,33.8342,58908.0
2016-06-14 13:15:00,44.97,44.99,44.95,44.98,42190.0,33.8418,33.8568,33.8267,33.8493,42190.0
2016-06-14 13:20:00,44.98,45.0,44.97,44.99,34047.0,33.8493,33.8643,33.8418,33.8568,34047.0
2016-06-14 13:25:00,44.99,44.99,44.95,44.96,48798.0,33.8568,33.8568,33.8267,33.8342,48798.0
2016-06-14 13:30:00,44.96,44.99,44.93,44.99,57899.0,33.8342,33.8568,33.8117,33.8568,57899.0
2016-06-14 13:35:00,44.99,44.99,44.95,44.98,38227.0,33.8568,33.8568,33.8267,33.8493,38227.0
2016-06-14 13:40:00,44.97,44.98,44.93,44.95,48484.0,33.8418,33.8493,33.8117,33.8267,48484.0
2016-06-14 13:45:00,44.94,44.96,44.92,44.93,57512.0,33.8192,33.8342,33.8041,33.8117,57512.0
2016-06-14 13:50:00,44.92,44.93,44.91,44.93,31457.0,33.8041,33.8117,33.7966,33.8117,31457.0
2016-06-14 13:55:00,44.93,44.94,44.91,44.92,29737.0,33.8117,33.8192,33.7966,33.8041,29737.0
2016-06-14 14:00:00,44.93,44.96,44.91,44.95,397358.0,33.8117,33.8342,33.7966,33.8267,397358.0
2016-06-14 14:05:00,44.95,45.0,44.95,44.99,114908.0,33.8267,33.8643,33.8267,33.8568,114908.0
2016-06-14 14:10:00,44.98,45.01,44.94,45.0,87602.0,33.8493,33.8719,33.8192,33.8643,87602.0
2016-06-14 14:15:00,45.0,45.01,44.98,45.01,87032.0,33.8643,33.8719,33.8493,33.8719,87032.0
2016-06-14 14:20:00,45.01,45.04,45.0,45.03,64967.0,33.8719,33.8944,33.8643,33.8869,64967.0
2016-06-14 14:25:00,45.03,45.04,44.97,45.01,196231.0,33.8869,33.8944,33.8418,33.8719,196231.0
2016-06-14 14:30:00,45.01,45.03,44.97,44.97,90352.0,33.8719,33.8869,33.8418,33.8418,90352.0
2016-06-14 14:35:00,44.97,44.98,44.93,44.97,68920.0,33.8418,33.8493,33.8117,33.8418,68920.0
2016-06-14 14:40:00,44.97,45.03,44.96,45.03,52736.0,33.8418,33.8869,33.8342,33.8869,52736.0
2016-06-14 14:45:00,45.02,45.03,44.97,44.98,91486.0,33.8794,33.8869,33.8418,33.8493,91486.0
2016-06-14 14:50:00,44.98,44.99,44.95,44.97,73629.0,33.8493,33.8568,33.8267,33.8418,73629.0
2016-06-14 14:55:00,44.97,44.97,44.94,44.97,55468.0,33.8418,33.8418,33.8192,33.8418,55468.0
2016-06-14 15:00:00,44.97,45.0,44.92,45.0,114357.0,33.8418,33.8643,33.8041,33.8643,114357.0
2016-06-14 15:05:00,45.0,45.04,44.99,45.0,120864.0,33.8643,33.8944,33.8568,33.8643,120864.0
2016-06-14 15:10:00,45.0,45.04,44.99,45.04,92728.0,33.8643,33.8944,33.8568,33.8944,92728.0
2016-06-14 15:15:00,45.04,45.09,45.03,45.05,137600.0,33.8944,33.9321,33.8869,33.902,137600.0
2016-06-14 15:20:00,45.05,45.09,45.04,45.05,87215.0,33.902,33.9321,33.8944,33.902,87215.0
2016-06-14 15:25:00,45.04,45.1,45.04,45.09,94149.0,33.8944,33.9396,33.8944,33.9321,94149.0
2016-06-14 15:30:00,45.09,45.11,45.06,45.09,111585.0,33.9321,33.9471,33.9095,33.9321,111585.0
2016-06-14 15:35:00,45.09,45.1,45.06,45.09,117850.0,33.9321,33.9396,33.9095,33.9321,117850.0
2016-06-14 15:40:00,45.09,45.13,45.08,45.1,173788.0,33.9321,33.9622,33.9245,33.9396,173788.0
2016-06-14 15:45:00,45.09,45.1,44.99,45.01,205039.0,33.9321,33.9396,33.8568,33.8719,205039.0
2016-06-14 15:50:00,45.0,45.04,44.99,45.04,209550.0,33.8643,33.8944,33.8568,33.8944,209550.0
2016-06-14 15:55:00,45.04,45.07,45.02,45.06,425279.0,33.8944,33.917,33.8794,33.9095,425279.0
2016-06-15 09:30:00,45.12,45.21,45.06,45.2,296437.0,33.9546,34.0224,33.9095,34.0148,296437.0
2016-06-15 09:35:00,45.2,45.28,45.19,45.27,120933.0,34.0148,34.075,34.0073,34.0675,120933.0
2016-06-15 09:40:00,45.27,45.34,45.24,45.34,114818.0,34.0675,34.1202,34.0449,34.1202,114818.0
2016-06-15 09:45:00,45.33,45.34,45.29,45.34,168264.0,34.1127,34.1202,34.0826,34.1202,168264.0
2016-06-15 09:50:00,45.33,45.34,45.25,45.26,86259.0,34.1127,34.1202,34.0525,34.06,86259.0
2016-06-15 09:55:00,45.25,45.29,45.24,45.28,132095.0,34.0525,34.0826,34.0449,34.075,132095.0
2016-06-15 10:00:00,45.29,45.3,45.22,45.23,63970.0,34.0826,34.0901,34.0299,34.0374,63970.0
2016-06-15 10:05:00,45.23,45.24,45.19,45.21,79562.0,34.0374,34.0449,34.0073,34.0224,79562.0
2016-06-15 10:10:00,45.2,45.21,45.17,45.2,69343.0,34.0148,34.0224,33.9923,34.0148,69343.0
2016-06-15 10:15:00,45.19,45.2,45.18,45.19,46897.0,34.0073,34.0148,33.9998,34.0073,46897.0
2016-06-15 10:20:00,45.19,45.2,45.16,45.16,50934.0,34.0073,34.0148,33.9847,33.9847,50934.0
2016-06-15 10:25:00,45.16,45.17,45.14,45.15,51470.0,33.9847,33.9923,33.9697,33.9772,51470.0
2016-06-15 10:30:00,45.16,45.19,45.14,45.16,76265.0,33.9847,34.0073,33.9697,33.9847,76265.0
2016-06-15 10:35:00,45.17,45.18,45.14,45.16,41246.0,33.9923,33.9998,33.9697,33.9847,41246.0
2016-06-15 10:40:00,45.16,45.17,45.13,45.15,45290.0,33.9847,33.9923,33.9622,33.9772,45290.0
2016-06-15 10:45:00,45.16,45.17,45.13,45.13,46885.0,33.9847,33.9923,33.9622,33.9622,46885.0
2016-06-15 10:50:00,45.13,45.15,45.08,45.09,59878.0,33.9622,33.9772,33.9245,33.9321,59878.0
2016-06-15 10:55:00,45.09,45.1,45.01,45.02,109818.0,33.9321,33.9396,33.8719,33.8794,109818.0
2016-06-15 11:00:00,45.02,45.06,45.01,45.04,42485.0,33.8794,33.9095,33.8719,33.8944,42485.0
2016-06-15 11:05:00,45.04,45.04,45.02,45.02,86189.0,33.8944,33.8944,33.8794,33.8794,86189.0
2016-06-15 11:10:00,45.03,45.03,44.95,44.95,110399.0,33.8869,33.8869,33.8267,33.8267,110399.0
2016-06-15 11:15:00,44.94,44.96,44.87,44.9,196267.0,33.8192,33.8342,33.7665,33.7891,196267.0
2016-06-15 11:20:00,44.9,44.96,44.89,44.96,73867.0,33.7891,33.8342,33.7816,33.8342,73867.0
2016-06-15 11:25:00,44.95,44.98,44.94,44.94,82514.0,33.8267,33.8493,33.8192,33.8192,82514.0
2016-06-15 11:30:00,44.94,44.99,44.93,44.97,109639.0,33.8192,33.8568,33.8117,33.8418,109639.0
2016-06-15 11:35:00,44.98,45.01,44.97,45.01,54636.0,33.8493,33.8719,33.8418,33.8719,54636.0
2016-06-15 11:40:00,45.01,45.02,44.98,44.99,52848.0,33.8719,33.8794,33.8493,33.8568,52848.0
2016-06-15 11:45:00,44.99,45.0,44.95,44.96,52049.0,33.8568,33.8643,33.8267,33.8342,52049.0
2016-06-15 11:50:00,44.97,44.97,44.92,44.95,51678.0,33.8418,33.8418,33.8041,33.8267,51678.0
2016-06-15 11:55:00,44.96,44.96,44.93,44.96,38867.0,33.8342,33.8342,33.8117,33.8342,38867.0
2016-06-15 12:00:00,44.95,44.99,44.95,44.98,28966.0,33.8267,33.8568,33.8267,33.8493,28966.0
2016-06-15 12:05:00,44.98,44.99,44.94,44.96,30663.0,33.8493,33.8568,33.8192,33.8342,30663.0
2016-06-15 12:10:00,44.95,44.96,44.93,44.96,37693.0,33.8267,33.8342,33.8117,33.8342,37693.0
2016-06-15 12:15:00,44.96,44.97,44.95,44.97,26814.0,33.8342,33.8418,33.8267,33.8418,26814.0
2016-06-15 12:20:00,44.97,44.99,44.97,44.99,35596.0,33.8418,33.8568,33.8418,33.8568,35596.0
2016-06-15 12:25:00,44.98,45.01,44.98,45.0,66811.0,33.8493,33.8719,33.8493,33.8643,66811.0
2016-06-15 12:30:00,45.0,45.03,44.99,45.03,60416.0,33.8643,33.8869,33.8568,33.8869,60416.0
2016-06-15 12:35:00,45.02,45.03,45.0,45.02,56412.0,33.8794,33.8869,33.8643,33.8794,56412.0
2016-06-15 12:40:00,45.02,45.04,45.01,45.03,62550.0,33.8794,33.8944,33.8719,33.8869,62550.0
2016-06-15 12:45:00,45.03,45.04,45.01,45.02,57377.0,33.8869,33.8944,33.8719,33.8794,57377.0
2016-06-15 12:50:00,45.02,45.03,45.01,45.03,25388.0,33.8794,33.8869,33.8719,33.8869,25388.0
2016-06-15 12:55:00,45.02,45.03,44.99,45.0,37525.0,33.8794,33.8869,33.8568,33.8643,37525.0
2016-06-15 13:00:00,45.0,45.02,44.99,45.01,38345.0,33.8643,33.8794,33.8568,33.8719,38345.0
2016-06-15 13:05:00,45.01,45.01,44.99,45.01,56719.0,33.8719,33.8719,33.8568,33.8719,56719.0
2016-06-15 13:10:00,45.01,45.01,44.95,44.96,42535.0,33.8719,33.8719,33.8267,33.8342,42535.0
2016-06-15 13:15:00,44.96,44.98,44.95,44.98,30448.0,33.8342,33.8493,33.8267,33.8493,30448.0
2016-06-15 13:20:00,44.98,44.98,44.95,44.97,29438.0,33.8493,33.8493,33.8267,33.8418,29438.0
2016-06-15 13:25:00,44.97,45.0,44.97,45.0,61742.0,33.8418,33.8643,33.8418,33.8643,61742.0
2016-06-15 13:30:00,45.0,45.03,44.98,45.01,43046.0,33.8643,33.8869,33.8493,33.8719,43046.0
2016-06-15 13:35:00,45.01,45.02,45.0,45.01,24778.0,33.8719,33.8794,33.8643,33.8719,24778.0
2016-06-15 13:40:00,45.02,45.05,45.0,45.04,34394.0,33.8794,33.902,33.8643,33.8944,34394.0
2016-06-15 13:45:00,45.05,45.06,45.03,45.06,29795.0,33.902,33.9095,33.8869,33.9095,29795.0
2016-06-15 13:50:00,45.06,45.1,45.05,45.09,38239.0,33.9095,33.9396,33.902,33.9321,38239.0
2016-06-15 13:55:00,45.09,45.1,45.05,45.06,54002.0,33.9321,33.9396,33.902,33.9095,54002.0
2016-06-15 14:00:00,45.07,45.2,45.06,45.19,171926.0,33.917,34.0148,33.9095,34.0073,171926.0
2016-06-15 14:05:00,45.19,45.22,45.12,45.13,190568.0,34.0073,34.0299,33.9546,33.9622,190568.0
2016-06-15 14:10:00,45.13,45.19,45.13,45.18,84245.0,33.9622,34.0073,33.9622,33.9998,84245.0
2016-06-15 14:15:00,45.18,45.22,45.17,45.2,78969.0,33.9998,34.0299,33.9923,34.0148,78969.0
2016-06-15 14:20:00,45.21,45.22,45.18,45.22,74667.0,34.0224,34.0299,33.9998,34.0299,74667.0
2016-06-15 14:25:00,45.22,45.22,45.2,45.21,97220.0,34.0299,34.0299,34.0148,34.0224,97220.0
2016-06-15 14:30:00,45.21,45.24,45.16,45.23,128828.0,34.0224,34.0449,33.9847,34.0374,128828.0
2016-06-15 14:35:00,45.23,45.24,45.19,45.2,47013.0,34.0374,34.0449,34.0073,34.0148,47013.0
2016-06-15 14:40:00,45.2,45.24,45.19,45.23,54793.0,34.0148,34.0449,34.0073,34.0374,54793.0
2016-06-15 14:45:00,45.23,45.28,45.21,45.26,82463.0,34.0374,34.075,34.0224,34.06,82463.0
2016-06-15 14:50:00,45.26,45.26,45.21,45.22,67411.0,34.06,34.06,34.0224,34.0299,67411.0
2016-06-15 14:55:00,45.21,45.26,45.21,45.25,66846.0,34.0224,34.06,34.0224,34.0525,66846.0
2016-06-15 15:00:00,45.25,45.26,45.21,45.22,59323.0,34.0525,34.06,34.0224,34.0299,59323.0
2016-06-15 15:05:00,45.22,45.23,45.2,45.21,51670.0,34.0299,34.0374,34.0148,34.0224,51670.0
2016-06-15 15:10:00,45.21,45.24,45.19,45.21,140185.0,34.0224,34.0449,34.0073,34.0224,140185.0
2016-06-15 15:15:00,45.2,45.2,45.16,45.19,61253.0,34.0148,34.0148,33.9847,34.0073,61253.0
2016-06-15 15:20:00,45.19,45.26,45.18,45.25,105228.0,34.0073,34.06,33.9998,34.0525,105228.0
2016-06-15 15:25:00,45.25,45.25,45.22,45.25,64345.0,34.0525,34.0525,34.0299,34.0525,64345.0
2016-06-15 15:30:00,45.25,45.27,45.21,45.22,109757.0,34.0525,34.0675,34.0224,34.0299,109757.0
2016-06-15 15:35:00,45.21,45.23,45.13,45.15,123634.0,34.0224,34.0374,33.9622,33.9772,123634.0
2016-06-15 15:40:00,45.14,45.16,45.07,45.07,210492.0,33.9697,33.9847,33.917,33.917,210492.0
2016-06-15 15:45:00,45.07,45.09,45.01,45.06,209691.0,33.917,33.9321,33.8719,33.9095,209691.0
2016-06-15 15:50:00,45.05,45.06,44.99,45.01,253831.0,33.902,33.9095,33.8568,33.8719,253831.0
2016-06-15 15:55:00,45.01,45.06,44.99,45.03,640241.0,33.8719,33.9095,33.8568,33.8869,640241.0
2016-06-16 09:30:00,44.88,45.1,44.85,45.04,281138.0,33.774,33.9396,33.7515,33.8944,281138.0
2016-06-16 09:35:00,45.06,45.18,45.03,45.06,203084.0,33.9095,33.9998,33.8869,33.9095,203084.0
2016-06-16 09:40:00,45.05,45.06,44.9,44.95,229401.0,33.902,33.9095,33.7891,33.8267,229401.0
2016-06-16 09:45:00,44.94,44.95,44.77,44.78,114250.0,33.8192,33.8267,33.6912,33.6988,114250.0
2016-06-16 09:50:00,44.79,44.79,44.71,44.73,88487.0,33.7063,33.7063,33.6461,33.6611,88487.0
2016-06-16 09:55:00,44.73,44.8,44.73,44.78,141509.0,33.6611,33.7138,33.6611,33.6988,141509.0
2016-06-16 10:00:00,44.77,44.79,44.75,44.76,134243.0,33.6912,33.7063,33.6762,33.6837,134243.0
2016-06-16 10:05:00,44.76,44.88,44.75,44.85,238952.0,33.6837,33.774,33.6762,33.7515,238952.0
2016-06-16 10:10:00,44.85,44.87,44.78,44.78,237471.0,33.7515,33.7665,33.6988,33.6988,237471.0
2016-06-16 10:15:00,44.79,44.81,44.77,44.8,131988.0,33.7063,33.7214,33.6912,33.7138,131988.0
2016-06-16 10:20:00,44.8,44.87,44.79,44.86,136637.0,33.7138,33.7665,33.7063,33.759,136637.0
2016-06-16 10:25:00,44.87,44.93,44.87,44.93,127055.0,33.7665,33.8117,33.7665,33.8117,127055.0
2016-06-16 10:30:00,44.93,44.94,44.91,44.92,71962.0,33.8117,33.8192,33.7966,33.8041,71962.0
2016-06-16 10:35:00,44.91,44.96,44.91,44.95,115941.0,33.7966,33.8342,33.7966,33.8267,115941.0
2016-06-16 10:40:00,44.95,45.01,44.94,45.0,101374.0,33.8267,33.8719,33.8192,33.8643,101374.0
2016-06-16 10:45:00,45.01,45.03,44.95,44.96,113665.0,33.8719,33.8869,33.8267,33.8342,113665.0
2016-06-16 10:50:00,44.96,44.97,44.9,44.93,88303.0,33.8342,33.8418,33.7891,33.8117,88303.0
2016-06-16 10:55:00,44.93,44.97,44.92,44.93,84959.0,33.8117,33.8418,33.8041,33.8117,84959.0
2016-06-16 11:00:00,44.93,45.01,44.92,45.0,119940.0,33.8117,33.8719,33.8041,33.8643,119940.0
2016-06-16 11:05:00,45.0,45.0,44.95,45.0,75057.0,33.8643,33.8643,33.8267,33.8643,75057.0
2016-06-16 11:10:00,45.0,45.01,44.98,45.0,47466.0,33.8643,33.8719,33.8493,33.8643,47466.0
2016-06-16 11:15:00,45.0,45.01,44.94,44.95,59020.0,33.8643,33.8719,33.8192,33.8267,59020.0
2016-06-16 11:20:00,44.94,44.97,44.91,44.92,101164.0,33.8192,33.8418,33.7966,33.8041,101164.0
2016-06-16 11:25:00,44.91,45.02,44.91,45.01,155883.0,33.7966,33.8794,33.7966,33.8719,155883.0
2016-06-16 11:30:00,45.0,45.03,44.97,44.98,85790.0,33.8643,33.8869,33.8418,33.8493,85790.0
2016-06-16 11:35:00,44.99,44.99,44.96,44.97,47876.0,33.8568,33.8568,33.8342,33.8418,47876.0
2016-06-16 11:40:00,44.97,44.98,44.94,44.97,66928.0,33.8418,33.8493,33.8192,33.8418,66928.0
2016-06-16 11:45:00,44.97,44.97,44.93,44.95,36316.0,33.8418,33.8418,33.8117,33.8267,36316.0
2016-06-16 11:50:00,44.95,44.95,44.92,44.95,43828.0,33.8267,33.8267,33.8041,33.8267,43828.0
2016-06-16 11:55:00,44.95,44.96,44.91,44.93,86964.0,33.8267,33.8342,33.7966,33.8117,86964.0
2016-06-16 12:00:00,44.93,44.94,44.9,44.93,66285.0,33.8117,33.8192,33.7891,33.8117,66285.0
2016-06-16 12:05:00,44.93,44.93,44.89,44.93,47964.0,33.8117,33.8117,33.7816,33.8117,47964.0
2016-06-16 12:10:00,44.93,44.93,44.89,44.91,118524.0,33.8117,33.8117,33.7816,33.7966,118524.0
2016-06-16 12:15:00,44.91,44.92,44.91,44.91,67804.0,33.7966,33.8041,33.7966,33.7966,67804.0
2016-06-16 12:20:00,44.91,45.01,44.9,45.0,474887.0,33.7966,33.8719,33.7891,33.8643,474887.0
2016-06-16 12:25:00,45.0,45.07,44.99,45.07,159737.0,33.8643,33.917,33.8568,33.917,159737.0
2016-06-16 12:30:00,45.06,45.1,45.05,45.1,131700.0,33.9095,33.9396,33.902,33.9396,131700.0
2016-06-16 12:35:00,45.09,45.19,45.08,45.18,107567.0,33.9321,34.0073,33.9245,33.9998,107567.0
2016-06-16 12:40:00,45.18,45.29,45.16,45.27,81677.0,33.9998,34.0826,33.9847,34.0675,81677.0
2016-06-16 12:45:00,45.28,45.28,45.21,45.23,61365.0,34.075,34.075,34.0224,34.0374,61365.0
2016-06-16 12:50:00,45.24,45.25,45.16,45.19,328535.0,34.0449,34.0525,33.9847,34.0073,328535.0
2016-06-16 12:55:00,45.19,45.19,45.16,45.18,69854.0,34.0073,34.0073,33.9847,33.9998,69854.0
2016-06-16 13:00:00,45.18,45.23,45.16,45.16,76123.0,33.9998,34.0374,33.9847,33.9847,76123.0
2016-06-16 13:05:00,45.16,45.17,45.09,45.11,118855.0,33.9847,33.9923,33.9321,33.9471,118855.0
2016-06-16 13:10:00,45.11,45.16,45.09,45.11,176644.0,33.9471,33.9847,33.9321,33.9471,176644.0
2016-06-16 13:15:00,45.11,45.13,45.07,45.13,61605.0,33.9471,33.9622,33.917,33.9622,61605.0
2016-06-16 13:20:00,45.13,45.14,45.09,45.11,67579.0,33.9622,33.9697,33.9321,33.9471,67579.0
2016-06-16 13:25:00,45.11,45.15,45.08,45.09,139700.0,33.9471,33.9772,33.9245,33.9321,139700.0
2016-06-16 13:30:00,45.1,45.12,45.07,45.09,82651.0,33.9396,33.9546,33.917,33.9321,82651.0
2016-06-16 13:35:00,45.09,45.15,45.08,45.14,63365.0,33.9321,33.9772,33.9245,33.9697,63365.0
2016-06-16 13:40:00,45.14,45.16,45.13,45.15,50007.0,33.9697,33.9847,33.9622,33.9772,50007.0
2016-06-16 13:45:00,45.15,45.16,45.1,45.14,65517.0,33.9772,33.9847,33.9396,33.9697,65517.0
2016-06-16 13:50:00,45.14,45.15,45.11,45.15,46427.0,33.9697,33.9772,33.9471,33.9772,46427.0
2016-06-16 13:55:00,45.15,45.17,45.11,45.13,61287.0,33.9772,33.9923,33.9471,33.9622,61287.0
2016-06-16 14:00:00,45.13,45.17,45.12,45.15,71342.0,33.9622,33.9923,33.9546,33.9772,71342.0
2016-06-16 14:05:00,45.15,45.16,45.12,45.14,62218.0,33.9772,33.9847,33.9546,33.9697,62218.0
2016-06-16 14:10:00,45.13,45.19,45.11,45.18,107303.0,33.9622,34.0073,33.9471,33.9998,107303.0
2016-06-16 14:15:00,45.17,45.22,45.16,45.21,70790.0,33.9923,34.0299,33.9847,34.0224,70790.0
2016-06-16 14:20:00,45.19,45.21,45.17,45.19,78763.0,34.0073,34.0224,33.9923,34.0073,78763.0
2016-06-16 14:25:00,45.19,45.21,45.17,45.18,85568.0,34.0073,34.0224,33.9923,33.9998,85568.0
2016-06-16 14:30:00,45.18,45.22,45.16,45.18,96496.0,33.9998,34.0299,33.9847,33.9998,96496.0
2016-06-16 14:35:00,45.18,45.21,45.15,45.16,79784.0,33.9998,34.0224,33.9772,33.9847,79784.0
2016-06-16 14:40:00,45.16,45.19,45.14,45.15,186439.0,33.9847,34.0073,33.9697,33.9772,186439.0
2016-06-16 14:45:00,45.15,45.18,45.13,45.18,63070.0,33.9772,33.9998,33.9622,33.9998,63070.0
2016-06-16 14:50:00,45.18,45.2,45.15,45.18,121767.0,33.9998,34.0148,33.9772,33.9998,121767.0
2016-06-16 14:55:00,45.18,45.19,45.12,45.13,293967.0,33.9998,34.0073,33.9546,33.9622,293967.0
2016-06-16 15:00:00,45.13,45.17,45.12,45.15,190766.0,33.9622,33.9923,33.9546,33.9772,190766.0
2016-06-16 15:05:00,45.15,45.16,45.13,45.15,83849.0,33.9772,33.9847,33.9622,33.9772,83849.0
2016-06-16 15:10:00,45.15,45.15,45.14,45.15,93868.0,33.9772,33.9772,33.9697,33.9772,93868.0
2016-06-16 15:15:00,45.15,45.23,45.14,45.21,127258.0,33.9772,34.0374,33.9697,34.0224,127258.0
2016-06-16 15:20:00,45.2,45.22,45.17,45.2,76711.0,34.0148,34.0299,33.9923,34.0148,76711.0
2016-06-16 15:25:00,45.2,45.21,45.17,45.19,206951.0,34.0148,34.0224,33.9923,34.0073,206951.0
2016-06-16 15:30:00,45.2,45.24,45.19,45.23,101866.0,34.0148,34.0449,34.0073,34.0374,101866.0
2016-06-16 15:35:00,45.24,45.26,45.23,45.26,110339.0,34.0449,34.06,34.0374,34.06,110339.0
2016-06-16 15:40:00,45.26,45.29,45.24,45.29,186315.0,34.06,34.0826,34.0449,34.0826,186315.0
2016-06-16 15:45:00,45.29,45.3,45.27,45.29,223262.0,34.0826,34.0901,34.0675,34.0826,223262.0
2016-06-16 15:50:00,45.3,45.3,45.26,45.28,184823.0,34.0901,34.0901,34.06,34.075,184823.0
2016-06-16 15:55:00,45.27,45.34,45.26,45.32,654469.0,34.0675,34.1202,34.06,34.1051,654469.0
2016-06-17 09:30:00,45.16,45.22,45.05,45.09,3290231.0,33.9847,34.0299,33.902,33.9321,3290231.0
2016-06-17 09:35:00,45.09,45.12,44.97,45.02,159922.0,33.9321,33.9546,33.8418,33.8794,159922.0
2016-06-17 09:40:00,45.02,45.04,44.75,44.78,211882.0,33.8794,33.8944,33.6762,33.6988,211882.0
2016-06-17 09:45:00,44.77,44.78,44.63,44.67,377949.0,33.6912,33.6988,33.5859,33.616,377949.0
2016-06-17 09:50:00,44.67,44.72,44.67,44.69,292988.0,33.616,33.6536,33.616,33.631,292988.0
2016-06-17 09:55:00,44.7,44.72,44.67,44.68,474016.0,33.6386,33.6536,33.616,33.6235,474016.0
2016-06-17 10:00:00,44.69,44.7,44.61,44.63,317925.0,33.631,33.6386,33.5708,33.5859,317925.0
2016-06-17 10:05:00,44.63,44.71,44.63,44.66,220019.0,33.5859,33.6461,33.5859,33.6085,220019.0
2016-06-17 10:10:00,44.66,44.72,44.64,44.65,190648.0,33.6085,33.6536,33.5934,33.6009,190648.0
2016-06-17 10:15:00,44.65,44.7,44.64,44.69,255587.0,33.6009,33.6386,33.5934,33.631,255587.0
2016-06-17 10:20:00,44.7,44.7,44.64,44.65,137334.0,33.6386,33.6386,33.5934,33.6009,137334.0
2016-06-17 10:25:00,44.65,44.65,44.54,44.55,271669.0,33.6009,33.6009,33.5182,33.5257,271669.0
2016-06-17 10:30:00,44.55,44.55,44.44,44.46,350626.0,33.5257,33.5257,33.4429,33.458,350626.0
2016-06-17 10:35:00,44.45,44.48,44.43,44.45,184678.0,33.4504,33.473,33.4354,33.4504,184678.0
2016-06-17 10:40:00,44.44,44.45,44.38,44.38,170669.0,33.4429,33.4504,33.3978,33.3978,170669.0
2016-06-17 10:45:00,44.38,44.49,44.38,44.47,276698.0,33.3978,33.4805,33.3978,33.4655,276698.0
2016-06-17 10:50:00,44.47,44.47,44.42,44.42,94339.0,33.4655,33.4655,33.4279,33.4279,94339.0
2016-06-17 10:55:00,44.43,44.43,44.4,44.41,102382.0,33.4354,33.4354,33.4128,33.4203,102382.0
2016-06-17 11:00:00,44.41,44.42,44.38,44.42,144685.0,33.4203,33.4279,33.3978,33.4279,144685.0
2016-06-17 11:05:00,44.42,44.43,44.4,44.4,148174.0,33.4279,33.4354,33.4128,33.4128,148174.0
2016-06-17 11:10:00,44.4,44.47,44.4,44.45,221895.0,33.4128,33.4655,33.4128,33.4504,221895.0
2016-06-17 11:15:00,44.46,44.46,44.42,44.45,130470.0,33.458,33.458,33.4279,33.4504,130470.0
2016-06-17 11:20:00,44.45,44.45,44.4,44.44,178359.0,33.4504,33.4504,33.4128,33.4429,178359.0
2016-06-17 11:25:00,44.44,44.46,44.42,44.44,194622.0,33.4429,33.458,33.4279,33.4429,194622.0
2016-06-17 11:30:00,44.44,44.49,44.43,44.48,164172.0,33.4429,33.4805,33.4354,33.473,164172.0
2016-06-17 11:35:00,44.49,44.5,44.45,44.45,106689.0,33.4805,33.4881,33.4504,33.4504,106689.0
2016-06-17 11:40:00,44.45,44.45,44.39,44.43,168016.0,33.4504,33.4504,33.4053,33.4354,168016.0
2016-06-17 11:45:00,44.43,44.44,44.42,44.44,63886.0,33.4354,33.4429,33.4279,33.4429,63886.0
2016-06-17 11:50:00,44.44,44.44,44.4,44.41,147915.0,33.4429,33.4429,33.4128,33.4203,147915.0
2016-06-17 11:55:00,44.41,44.5,44.4,44.49,105145.0,33.4203,33.4881,33.4128,33.4805,105145.0
2016-06-17 12:00:00,44.49,44.54,44.47,44.52,158219.0,33.4805,33.5182,33.4655,33.5031,158219.0
2016-06-17 12:05:00,44.52,44.56,44.5,44.56,127638.0,33.5031,33.5332,33.4881,33.5332,127638.0
2016-06-17 12:10:00,44.55,44.6,44.55,44.6,154849.0,33.5257,33.5633,33.5257,33.5633,154849.0
2016-06-17 12:15:00,44.6,44.64,44.59,44.62,129609.0,33.5633,33.5934,33.5558,33.5784,129609.0
2016-06-17 12:20:00,44.63,44.64,44.6,44.61,148414.0,33.5859,33.5934,33.5633,33.5708,148414.0
2016-06-17 12:25:00,44.61,44.61,44.57,44.59,147871.0,33.5708,33.5708,33.5407,33.5558,147871.0
2016-06-17 12:30:00,44.59,44.59,44.54,44.55,134558.0,33.5558,33.5558,33.5182,33.5257,134558.0
2016-06-17 12:35:00,44.55,44.61,44.54,44.61,130933.0,33.5257,33.5708,33.5182,33.5708,130933.0
2016-06-17 12:40:00,44.61,44.61,44.57,44.59,87497.0,33.5708,33.5708,33.5407,33.5558,87497.0
2016-06-17 12:45:00,44.59,44.59,44.52,44.55,83414.0,33.5558,33.5558,33.5031,33.5257,83414.0
2016-06-17 12:50:00,44.55,44.57,44.53,44.57,102939.0,33.5257,33.5407,33.5106,33.5407,102939.0
2016-06-17 12:55:00,44.57,44.6,44.56,44.6,79252.0,33.5407,33.5633,33.5332,33.5633,79252.0
2016-06-17 13:00:00,44.59,44.6,44.55,44.57,113180.0,33.5558,33.5633,33.5257,33.5407,113180.0
2016-06-17 13:05:00,44.57,44.6,44.55,44.58,148050.0,33.5407,33.5633,33.5257,33.5483,148050.0
2016-06-17 13:10:00,44.57,44.6,44.56,44.59,41373.0,33.5407,33.5633,33.5332,33.5558,41373.0
2016-06-17 13:15:00,44.6,44.65,44.6,44.65,73390.0,33.5633,33.6009,33.5633,33.6009,73390.0
2016-06-17 13:20:00,44.64,44.67,44.64,44.65,41352.0,33.5934,33.616,33.5934,33.6009,41352.0
2016-06-17 13:25:00,44.66,44.69,44.65,44.66,56992.0,33.6085,33.631,33.6009,33.6085,56992.0
2016-06-17 13:30:00,44.66,44.66,44.63,44.65,57221.0,33.6085,33.6085,33.5859,33.6009,57221.0
2016-06-17 13:35:00,44.64,44.65,44.6,44.65,76534.0,33.5934,33.6009,33.5633,33.6009,76534.0
2016-06-17 13:40:00,44.65,44.7,44.64,44.69,92265.0,33.6009,33.6386,33.5934,33.631,92265.0
2016-06-17 13:45:00,44.69,44.7,44.66,44.68,42508.0,33.631,33.6386,33.6085,33.6235,42508.0
2016-06-17 13:50:00,44.68,44.7,44.66,44.66,59195.0,33.6235,33.6386,33.6085,33.6085,59195.0
2016-06-17 13:55:00,44.66,44.68,44.64,44.66,50596.0,33.6085,33.6235,33.5934,33.6085,50596.0
2016-06-17 14:00:00,44.66,44.68,44.64,44.65,97141.0,33.6085,33.6235,33.5934,33.6009,97141.0
2016-06-17 14:05:00,44.64,44.65,44.61,44.65,106469.0,33.5934,33.6009,33.5708,33.6009,106469.0
2016-06-17 14:10:00,44.65,44.71,44.65,44.71,114069.0,33.6009,33.6461,33.6009,33.6461,114069.0
2016-06-17 14:15:00,44.71,44.75,44.69,44.71,106043.0,33.6461,33.6762,33.631,33.6461,106043.0
2016-06-17 14:20:00,44.7,44.77,44.69,44.75,134306.0,33.6386,33.6912,33.631,33.6762,134306.0
2016-06-17 14:25:00,44.75,44.8,44.74,44.8,226720.0,33.6762,33.7138,33.6687,33.7138,226720.0
2016-06-17 14:30:00,44.8,44.85,44.79,44.83,114159.0,33.7138,33.7515,33.7063,33.7364,114159.0
2016-06-17 14:35:00,44.82,44.84,44.79,44.84,82499.0,33.7289,33.7439,33.7063,33.7439,82499.0
2016-06-17 14:40:00,44.84,44.84,44.79,44.83,165561.0,33.7439,33.7439,33.7063,33.7364,165561.0
2016-06-17 14:45:00,44.83,44.85,44.81,44.84,78945.0,33.7364,33.7515,33.7214,33.7439,78945.0
2016-06-17 14:50:00,44.85,44.87,44.84,44.86,106576.0,33.7515,33.7665,33.7439,33.759,106576.0
2016-06-17 14:55:00,44.86,44.89,44.85,44.88,191859.0,33.759,33.7816,33.7515,33.774,191859.0
2016-06-17 15:00:00,44.88,44.92,44.87,44.91,158722.0,33.774,33.8041,33.7665,33.7966,158722.0
2016-06-17 15:05:00,44.91,44.92,44.87,44.88,147030.0,33.7966,33.8041,33.7665,33.774,147030.0
2016-06-17 15:10:00,44.88,44.9,44.86,44.89,128614.0,33.774,33.7891,33.759,33.7816,128614.0
2016-06-17 15:15:00,44.9,44.9,44.84,44.89,133429.0,33.7891,33.7891,33.7439,33.7816,133429.0
2016-06-17 15:20:00,44.89,44.9,44.86,44.86,79788.0,33.7816,33.7891,33.759,33.759,79788.0
2016-06-17 15:25:00,44.86,44.87,44.8,44.82,213969.0,33.759,33.7665,33.7138,33.7289,213969.0
2016-06-17 15:30:00,44.82,44.85,44.8,44.84,112360.0,33.7289,33.7515,33.7138,33.7439,112360.0
2016-06-17 15:35:00,44.84,44.85,44.81,44.83,116722.0,33.7439,33.7515,33.7214,33.7364,116722.0
2016-06-17 15:40:00,44.84,44.84,44.76,44.82,246571.0,33.7439,33.7439,33.6837,33.7289,246571.0
2016-06-17 15:45:00,44.81,44.82,44.76,44.79,320938.0,33.7214,33.7289,33.6837,33.7063,320938.0
2016-06-17 15:50:00,44.79,44.82,44.78,44.81,298153.0,33.7063,33.7289,33.6988,33.7214,298153.0
2016-06-17 15:55:00,44.81,44.83,44.78,44.8,860653.0,33.7214,33.7364,33.6988,33.7138,860653.0
2016-06-20 09:30:00,45.09,45.24,45.07,45.12,407280.0,33.9321,34.0449,33.917,33.9546,407280.0
2016-06-20 09:35:00,45.12,45.25,45.12,45.21,277449.0,33.9546,34.0525,33.9546,34.0224,277449.0
2016-06-20 09:40:00,45.21,45.25,45.15,45.18,465786.0,34.0224,34.0525,33.9772,33.9998,465786.0
2016-06-20 09:45:00,45.17,45.29,45.17,45.22,732168.0,33.9923,34.0826,33.9923,34.0299,732168.0
2016-06-20 09:50:00,45.22,45.29,45.22,45.24,158621.0,34.0299,34.0826,34.0299,34.0449,158621.0
2016-06-20 09:55:00,45.25,45.28,45.22,45.26,101530.0,34.0525,34.075,34.0299,34.06,101530.0
2016-06-20 10:00:00,45.26,45.28,45.18,45.2,149943.0,34.06,34.075,33.9998,34.0148,149943.0
2016-06-20 10:05:00,45.2,45.25,45.2,45.24,79809.0,34.0148,34.0525,34.0148,34.0449,79809.0
2016-06-20 10:10:00,45.23,45.24,45.19,45.23,121473.0,34.0374,34.0449,34.0073,34.0374,121473.0
2016-06-20 10:15:00,45.23,45.25,45.2,45.25,58448.0,34.0374,34.0525,34.0148,34.0525,58448.0
2016-06-20 10:20:00,45.25,45.26,45.23,45.23,59817.0,34.0525,34.06,34.0374,34.0374,59817.0
2016-06-20 10:25:00,45.23,45.24,45.14,45.16,124947.0,34.0374,34.0449,33.9697,33.9847,124947.0
2016-06-20 10:30:00,45.16,45.18,45.12,45.13,93486.0,33.9847,33.9998,33.9546,33.9622,93486.0
2016-06-20 10:35:00,45.13,45.14,45.11,45.14,126133.0,33.9622,33.9697,33.9471,33.9697,126133.0
2016-06-20 10:40:00,45.14,45.14,45.11,45.14,84406.0,33.9697,33.9697,33.9471,33.9697,84406.0
2016-06-20 10:45:00,45.14,45.14,45.1,45.1,78261.0,33.9697,33.9697,33.9396,33.9396,78261.0
2016-06-20 10:50:00,45.11,45.13,45.09,45.09,81014.0,33.9471,33.9622,33.9321,33.9321,81014.0
2016-06-20 10:55:00,45.09,45.15,45.09,45.15,52757.0,33.9321,33.9772,33.9321,33.9772,52757.0
2016-06-20 11:00:00,45.14,45.19,45.13,45.18,111100.0,33.9697,34.0073,33.9622,33.9998,111100.0
2016-06-20 11:05:00,45.19,45.22,45.18,45.2,72087.0,34.0073,34.0299,33.9998,34.0148,72087.0
2016-06-20 11:10:00,45.21,45.24,45.2,45.21,68899.0,34.0224,34.0449,34.0148,34.0224,68899.0
2016-06-20 11:15:00,45.21,45.25,45.21,45.25,44640.0,34.0224,34.0525,34.0224,34.0525,44640.0
2016-06-20 11:20:00,45.25,45.28,45.24,45.27,77107.0,34.0525,34.075,34.0449,34.0675,77107.0
2016-06-20 11:25:00,45.27,45.28,45.22,45.24,126533.0,34.0675,34.075,34.0299,34.0449,126533.0
2016-06-20 11:30:00,45.23,45.27,45.22,45.27,73970.0,34.0374,34.0675,34.0299,34.0675,73970.0
2016-06-20 11:35:00,45.26,45.31,45.26,45.26,76420.0,34.06,34.0976,34.06,34.06,76420.0
2016-06-20 11:40:00,45.27,45.3,45.26,45.27,77265.0,34.0675,34.0901,34.06,34.0675,77265.0
2016-06-20 11:45:00,45.27,45.29,45.21,45.22,67301.0,34.0675,34.0826,34.0224,34.0299,67301.0
2016-06-20 11:50:00,45.22,45.25,45.2,45.21,59059.0,34.0299,34.0525,34.0148,34.0224,59059.0
2016-06-20 11:55:00,45.21,45.22,45.19,45.2,55726.0,34.0224,34.0299,34.0073,34.0148,55726.0
2016-06-20 12:00:00,45.2,45.21,45.15,45.16,84071.0,34.0148,34.0224,33.9772,33.9847,84071.0
2016-06-20 12:05:00,45.16,45.17,45.11,45.11,74180.0,33.9847,33.9923,33.9471,33.9471,74180.0
2016-06-20 12:10:00,45.11,45.16,45.11,45.13,76017.0,33.9471,33.9847,33.9471,33.9622,76017.0
2016-06-20 12:15:00,45.13,45.17,45.13,45.15,58425.0,33.9622,33.9923,33.9622,33.9772,58425.0
2016-06-20 12:20:00,45.14,45.17,45.12,45.14,66078.0,33.9697,33.9923,33.9546,33.9697,66078.0
2016-06-20 12:25:00,45.14,45.17,45.13,45.17,38302.0,33.9697,33.9923,33.9622,33.9923,38302.0
2016-06-20 12:30:00,45.17,45.19,45.16,45.19,58841.0,33.9923,34.0073,33.9847,34.0073,58841.0
2016-06-20 12:35:00,45.18,45.19,45.16,45.19,40204.0,33.9998,34.0073,33.9847,34.0073,40204.0
2016-06-20 12:40:00,45.19,45.2,45.16,45.18,50746.0,34.0073,34.0148,33.9847,33.9998,50746.0
2016-06-20 12:45:00,45.18,45.21,45.17,45.19,57140.0,33.9998,34.0224,33.9923,34.0073,57140.0
2016-06-20 12:50:00,45.2,45.22,45.19,45.22,48756.0,34.0148,34.0299,34.0073,34.0299,48756.0
2016-06-20 12:55:00,45.22,45.23,45.2,45.22,50354.0,34.0299,34.0374,34.0148,34.0299,50354.0
2016-06-20 13:00:00,45.22,45.25,45.21,45.25,60986.0,34.0299,34.0525,34.0224,34.0525,60986.0
2016-06-20 13:05:00,45.25,45.25,45.19,45.21,75591.0,34.0525,34.0525,34.0073,34.0224,75591.0
2016-06-20 13:10:00,45.22,45.22,45.13,45.14,101331.0,34.0299,34.0299,33.9622,33.9697,101331.0
2016-06-20 13:15:00,45.13,45.18,45.12,45.17,87456.0,33.9622,33.9998,33.9546,33.9923,87456.0
2016-06-20 13:20:00,45.16,45.18,45.14,45.15,57560.0,33.9847,33.9998,33.9697,33.9772,57560.0
2016-06-20 13:25:00,45.16,45.17,45.13,45.15,37852.0,33.9847,33.9923,33.9622,33.9772,37852.0
2016-06-20 13:30:00,45.15,45.17,45.14,45.16,54622.0,33.9772,33.9923,33.9697,33.9847,54622.0
2016-06-20 13:35:00,45.16,45.19,45.15,45.15,73969.0,33.9847,34.0073,33.9772,33.9772,73969.0
2016-06-20 13:40:00,45.16,45.2,45.15,45.19,44332.0,33.9847,34.0148,33.9772,34.0073,44332.0
2016-06-20 13:45:00,45.18,45.18,45.15,45.17,51676.0,33.9998,33.9998,33.9772,33.9923,51676.0
2016-06-20 13:50:00,45.16,45.19,45.16,45.17,47973.0,33.9847,34.0073,33.9847,33.9923,47973.0
2016-06-20 13:55:00,45.18,45.18,45.15,45.16,52961.0,33.9998,33.9998,33.9772,33.9847,52961.0
2016-06-20 14:00:00,45.16,45.17,45.14,45.16,57054.0,33.9847,33.9923,33.9697,33.9847,57054.0
2016-06-20 14:05:00,45.16,45.16,45.11,45.15,62435.0,33.9847,33.9847,33.9471,33.9772,62435.0
2016-06-20 14:10:00,45.15,45.18,45.12,45.15,99051.0,33.9772,33.9998,33.9546,33.9772,99051.0
2016-06-20 14:15:00,45.15,45.17,45.14,45.16,47855.0,33.9772,33.9923,33.9697,33.9847,47855.0
2016-06-20 14:20:00,45.16,45.19,45.15,45.19,46832.0,33.9847,34.0073,33.9772,34.0073,46832.0
2016-06-20 14:25:00,45.19,45.19,45.13,45.13,79091.0,34.0073,34.0073,33.9622,33.9622,79091.0
2016-06-20 14:30:00,45.14,45.17,45.13,45.17,57915.0,33.9697,33.9923,33.9622,33.9923,57915.0
2016-06-20 14:35:00,45.17,45.17,45.14,45.15,63072.0,33.9923,33.9923,33.9697,33.9772,63072.0
2016-06-20 14:40:00,45.15,45.18,45.12,45.16,79903.0,33.9772,33.9998,33.9546,33.9847,79903.0
2016-06-20 14:45:00,45.15,45.19,45.15,45.19,64873.0,33.9772,34.0073,33.9772,34.0073,64873.0
2016-06-20 14:50:00,45.19,45.19,45.15,45.18,105356.0,34.0073,34.0073,33.9772,33.9998,105356.0
2016-06-20 14:55:00,45.17,45.19,45.15,45.18,100007.0,33.9923,34.0073,33.9772,33.9998,100007.0
2016-06-20 15:00:00,45.18,45.18,45.14,45.16,179412.0,33.9998,33.9998,33.9697,33.9847,179412.0
2016-06-20 15:05:00,45.16,45.17,45.13,45.15,76585.0,33.9847,33.9923,33.9622,33.9772,76585.0
2016-06-20 15:10:00,45.14,45.15,45.12,45.13,65139.0,33.9697,33.9772,33.9546,33.9622,65139.0
2016-06-20 15:15:00,45.14,45.14,45.08,45.11,114624.0,33.9697,33.9697,33.9245,33.9471,114624.0
2016-06-20 15:20:00,45.11,45.13,45.09,45.1,103017.0,33.9471,33.9622,33.9321,33.9396,103017.0
2016-06-20 15:25:00,45.11,45.11,45.07,45.08,122109.0,33.9471,33.9471,33.917,33.9245,122109.0
2016-06-20 15:30:00,45.08,45.11,45.07,45.07,194319.0,33.9245,33.9471,33.917,33.917,194319.0
2016-06-20 15:35:00,45.07,45.14,45.07,45.12,153872.0,33.917,33.9697,33.917,33.9546,153872.0
2016-06-20 15:40:00,45.11,45.15,45.08,45.12,204309.0,33.9471,33.9772,33.9245,33.9546,204309.0
2016-06-20 15:45:00,45.12,45.13,45.05,45.05,298066.0,33.9546,33.9622,33.902,33.902,298066.0
2016-06-20 15:50:00,45.06,45.06,44.99,45.0,274036.0,33.9095,33.9095,33.8568,33.8643,274036.0
2016-06-20 15:55:00,45.0,45.02,44.96,45.0,597104.0,33.8643,33.8794,33.8342,33.8643,597104.0
2016-06-21 09:30:00,45.16,45.21,45.0,45.05,260358.0,33.9847,34.0224,33.8643,33.902,260358.0
2016-06-21 09:35:00,45.05,45.17,45.04,45.15,154154.0,33.902,33.9923,33.8944,33.9772,154154.0
2016-06-21 09:40:00,45.15,45.17,45.09,45.09,136181.0,33.9772,33.9923,33.9321,33.9321,136181.0
2016-06-21 09:45:00,45.09,45.17,45.05,45.1,214850.0,33.9321,33.9923,33.902,33.9396,214850.0
2016-06-21 09:50:00,45.11,45.16,45.1,45.16,120618.0,33.9471,33.9847,33.9396,33.9847,120618.0
2016-06-21 09:55:00,45.15,45.17,45.12,45.13,94227.0,33.9772,33.9923,33.9546,33.9622,94227.0
2016-06-21 10:00:00,45.12,45.22,45.1,45.21,112808.0,33.9546,34.0299,33.9396,34.0224,112808.0
2016-06-21 10:05:00,45.2,45.24,45.16,45.21,99154.0,34.0148,34.0449,33.9847,34.0224,99154.0
2016-06-21 10:10:00,45.21,45.24,45.19,45.2,70230.0,34.0224,34.0449,34.0073,34.0148,70230.0
2016-06-21 10:15:00,45.2,45.27,45.19,45.21,68951.0,34.0148,34.0675,34.0073,34.0224,68951.0
2016-06-21 10:20:00,45.22,45.26,45.18,45.21,107506.0,34.0299,34.06,33.9998,34.0224,107506.0
2016-06-21 10:25:00,45.2,45.24,45.19,45.21,79340.0,34.0148,34.0449,34.0073,34.0224,79340.0
2016-06-21 10:30:00,45.22,45.26,45.2,45.26,78061.0,34.0299,34.06,34.0148,34.06,78061.0
2016-06-21 10:35:00,45.26,45.27,45.24,45.26,85847.0,34.06,34.0675,34.0449,34.06,85847.0
2016-06-21 10:40:00,45.27,45.28,45.25,45.26,52860.0,34.0675,34.075,34.0525,34.06,52860.0
2016-06-21 10:45:00,45.26,45.26,45.2,45.2,73640.0,34.06,34.06,34.0148,34.0148,73640.0
2016-06-21 10:50:00,45.2,45.23,45.19,45.2,79542.0,34.0148,34.0374,34.0073,34.0148,79542.0
2016-06-21 10:55:00,45.2,45.2,45.14,45.15,93560.0,34.0148,34.0148,33.9697,33.9772,93560.0
2016-06-21 11:00:00,45.14,45.19,45.14,45.17,129820.0,33.9697,34.0073,33.9697,33.9923,129820.0
2016-06-21 11:05:00,45.16,45.18,45.14,45.18,87515.0,33.9847,33.9998,33.9697,33.9998,87515.0
2016-06-21 11:10:00,45.18,45.2,45.16,45.19,83736.0,33.9998,34.0148,33.9847,34.0073,83736.0
2016-06-21 11:15:00,45.19,45.19,45.14,45.16,116024.0,34.0073,34.0073,33.9697,33.9847,116024.0
2016-06-21 11:20:00,45.16,45.16,45.07,45.07,93816.0,33.9847,33.9847,33.917,33.917,93816.0
2016-06-21 11:25:00,45.08,45.1,45.05,45.09,77622.0,33.9245,33.9396,33.902,33.9321,77622.0
2016-06-21 11:30:00,45.08,45.11,45.06,45.09,80576.0,33.9245,33.9471,33.9095,33.9321,80576.0
2016-06-21 11:35:00,45.09,45.15,45.08,45.12,74998.0,33.9321,33.9772,33.9245,33.9546,74998.0
2016-06-21 11:40:00,45.13,45.14,45.11,45.12,42098.0,33.9622,33.9697,33.9471,33.9546,42098.0
2016-06-21 11:45:00,45.12,45.15,45.11,45.15,44942.0,33.9546,33.9772,33.9471,33.9772,44942.0
2016-06-21 11:50:00,45.15,45.15,45.13,45.13,29640.0,33.9772,33.9772,33.9622,33.9622,29640.0
2016-06-21 11:55:00,45.14,45.14,45.13,45.13,21408.0,33.9697,33.9697,33.9622,33.9622,21408.0
2016-06-21 12:00:00,45.14,45.15,45.11,45.15,45305.0,33.9697,33.9772,33.9471,33.9772,45305.0
2016-06-21 12:05:00,45.14,45.16,45.14,45.16,43715.0,33.9697,33.9847,33.9697,33.9847,43715.0
2016-06-21 12:10:00,45.16,45.16,45.11,45.11,40607.0,33.9847,33.9847,33.9471,33.9471,40607.0
2016-06-21 12:15:00,45.12,45.15,45.11,45.15,63127.0,33.9546,33.9772,33.9471,33.9772,63127.0
2016-06-21 12:20:00,45.15,45.16,45.13,45.16,37168.0,33.9772,33.9847,33.9622,33.9847,37168.0
2016-06-21 12:25:00,45.15,45.17,45.15,45.16,18176.0,33.9772,33.9923,33.9772,33.9847,18176.0
2016-06-21 12:30:00,45.16,45.19,45.16,45.18,42593.0,33.9847,34.0073,33.9847,33.9998,42593.0
2016-06-21 12:35:00,45.17,45.19,45.16,45.17,23061.0,33.9923,34.0073,33.9847,33.9923,23061.0
2016-06-21 12:40:00,45.17,45.17,45.14,45.15,26101.0,33.9923,33.9923,33.9697,33.9772,26101.0
2016-06-21 12:45:00,45.15,45.16,45.12,45.13,23832.0,33.9772,33.9847,33.9546,33.9622,23832.0
2016-06-21 12:50:00,45.13,45.15,45.12,45.12,21331.0,33.9622,33.9772,33.9546,33.9546,21331.0
2016-06-21 12:55:00,45.12,45.13,45.12,45.13,15148.0,33.9546,33.9622,33.9546,33.9622,15148.0
2016-06-21 13:00:00,45.12,45.13,45.12,45.13,24787.0,33.9546,33.9622,33.9546,33.9622,24787.0
2016-06-21 13:05:00,45.13,45.15,45.12,45.13,50448.0,33.9622,33.9772,33.9546,33.9622,50448.0
2016-06-21 13:10:00,45.13,45.14,45.11,45.11,55627.0,33.9622,33.9697,33.9471,33.9471,55627.0
2016-06-21 13:15:00,45.11,45.15,45.11,45.14,40259.0,33.9471,33.9772,33.9471,33.9697,40259.0
2016-06-21 13:20:00,45.14,45.15,45.1,45.12,49019.0,33.9697,33.9772,33.9396,33.9546,49019.0
2016-06-21 13:25:00,45.11,45.15,45.11,45.15,29935.0,33.9471,33.9772,33.9471,33.9772,29935.0
2016-06-21 13:30:00,45.15,45.16,45.13,45.13,41931.0,33.9772,33.9847,33.9622,33.9622,41931.0
2016-06-21 13:35:00,45.13,45.14,45.11,45.14,33563.0,33.9622,33.9697,33.9471,33.9697,33563.0
2016-06-21 13:40:00,45.13,45.16,45.13,45.16,23019.0,33.9622,33.9847,33.9622,33.9847,23019.0
2016-06-21 13:45:00,45.15,45.16,45.11,45.11,39594.0,33.9772,33.9847,33.9471,33.9471,39594.0
2016-06-21 13:50:00,45.11,45.14,45.11,45.13,30720.0,33.9471,33.9697,33.9471,33.9622,30720.0
2016-06-21 13:55:00,45.13,45.15,45.13,45.15,21281.0,33.9622,33.9772,33.9622,33.9772,21281.0
2016-06-21 14:00:00,45.14,45.16,45.14,45.14,53232.0,33.9697,33.9847,33.9697,33.9697,53232.0
2016-06-21 14:05:00,45.14,45.17,45.14,45.16,43037.0,33.9697,33.9923,33.9697,33.9847,43037.0
2016-06-21 14:10:00,45.16,45.19,45.16,45.18,62878.0,33.9847,34.0073,33.9847,33.9998,62878.0
2016-06-21 14:15:00,45.18,45.18,45.15,45.17,50297.0,33.9998,33.9998,33.9772,33.9923,50297.0
2016-06-21 14:20:00,45.18,45.18,45.15,45.16,50965.0,33.9998,33.9998,33.9772,33.9847,50965.0
2016-06-21 14:25:00,45.16,45.2,45.16,45.18,45763.0,33.9847,34.0148,33.9847,33.9998,45763.0
2016-06-21 14:30:00,45.18,45.18,45.16,45.18,33297.0,33.9998,33.9998,33.9847,33.9998,33297.0
2016-06-21 14:35:00,45.17,45.21,45.17,45.2,46904.0,33.9923,34.0224,33.9923,34.0148,46904.0
2016-06-21 14:40:00,45.2,45.2,45.18,45.19,29513.0,34.0148,34.0148,33.9998,34.0073,29513.0
2016-06-21 14:45:00,45.18,45.19,45.14,45.17,58190.0,33.9998,34.0073,33.9697,33.9923,58190.0
2016-06-21 14:50:00,45.17,45.17,45.13,45.14,49419.0,33.9923,33.9923,33.9622,33.9697,49419.0
2016-06-21 14:55:00,45.14,45.15,45.12,45.12,27822.0,33.9697,33.9772,33.9546,33.9546,27822.0
2016-06-21 15:00:00,45.12,45.15,45.09,45.11,140259.0,33.9546,33.9772,33.9321,33.9471,140259.0
2016-06-21 15:05:00,45.11,45.14,45.11,45.14,40194.0,33.9471,33.9697,33.9471,33.9697,40194.0
2016-06-21 15:10:00,45.14,45.16,45.13,45.14,58243.0,33.9697,33.9847,33.9622,33.9697,58243.0
2016-06-21 15:15:00,45.15,45.18,45.14,45.18,83318.0,33.9772,33.9998,33.9697,33.9998,83318.0
2016-06-21 15:20:00,45.18,45.18,45.15,45.16,107405.0,33.9998,33.9998,33.9772,33.9847,107405.0
2016-06-21 15:25:00,45.16,45.19,45.14,45.18,91682.0,33.9847,34.0073,33.9697,33.9998,91682.0
2016-06-21 15:30:00,45.18,45.19,45.14,45.18,104752.0,33.9998,34.0073,33.9697,33.9998,104752.0
2016-06-21 15:35:00,45.18,45.2,45.15,45.18,110601.0,33.9998,34.0148,33.9772,33.9998,110601.0
2016-06-21 15:40:00,45.18,45.18,45.11,45.14,151075.0,33.9998,33.9998,33.9471,33.9697,151075.0
2016-06-21 15:45:00,45.14,45.16,45.13,45.14,189421.0,33.9697,33.9847,33.9622,33.9697,189421.0
2016-06-21 15:50:00,45.15,45.16,45.11,45.15,232929.0,33.9772,33.9847,33.9471,33.9772,232929.0
2016-06-21 15:55:00,45.15,45.17,45.12,45.14,548630.0,33.9772,33.9923,33.9546,33.9697,548630.0
2016-06-22 09:30:00,45.25,45.33,45.09,45.1,247913.0,34.0525,34.1127,33.9321,33.9396,247913.0
2016-06-22 09:35:00,45.1,45.21,45.1,45.12,291634.0,33.9396,34.0224,33.9396,33.9546,291634.0
2016-06-22 09:40:00,45.12,45.16,45.07,45.09,212545.0,33.9546,33.9847,33.917,33.9321,212545.0
2016-06-22 09:45:00,45.09,45.14,45.09,45.14,86179.0,33.9321,33.9697,33.9321,33.9697,86179.0
2016-06-22 09:50:00,45.14,45.14,45.09,45.09,62310.0,33.9697,33.9697,33.9321,33.9321,62310.0
2016-06-22 09:55:00,45.09,45.14,45.09,45.14,96763.0,33.9321,33.9697,33.9321,33.9697,96763.0
2016-06-22 10:00:00,45.14,45.14,45.08,45.09,136209.0,33.9697,33.9697,33.9245,33.9321,136209.0
2016-06-22 10:05:00,45.09,45.1,45.04,45.04,88658.0,33.9321,33.9396,33.8944,33.8944,88658.0
2016-06-22 10:10:00,45.04,45.1,45.04,45.1,69035.0,33.8944,33.9396,33.8944,33.9396,69035.0
2016-06-22 10:15:00,45.09,45.15,45.09,45.15,88975.0,33.9321,33.9772,33.9321,33.9772,88975.0
2016-06-22 10:20:00,45.15,45.16,45.12,45.15,126137.0,33.9772,33.9847,33.9546,33.9772,126137.0
2016-06-22 10:25:00,45.15,45.16,45.13,45.14,145108.0,33.9772,33.9847,33.9622,33.9697,145108.0
2016-06-22 10:30:00,45.13,45.14,45.07,45.09,139288.0,33.9622,33.9697,33.917,33.9321,139288.0
2016-06-22 10:35:00,45.1,45.16,45.09,45.14,105062.0,33.9396,33.9847,33.9321,33.9697,105062.0
2016-06-22 10:40:00,45.14,45.16,45.14,45.15,99250.0,33.9697,33.9847,33.9697,33.9772,99250.0
2016-06-22 10:45:00,45.15,45.16,45.11,45.11,172171.0,33.9772,33.9847,33.9471,33.9471,172171.0
2016-06-22 10:50:00,45.1,45.11,45.08,45.08,56714.0,33.9396,33.9471,33.9245,33.9245,56714.0
2016-06-22 10:55:00,45.09,45.12,45.07,45.08,96878.0,33.9321,33.9546,33.917,33.9245,96878.0
2016-06-22 11:00:00,45.08,45.1,45.07,45.09,84803.0,33.9245,33.9396,33.917,33.9321,84803.0
2016-06-22 11:05:00,45.09,45.09,45.06,45.08,46496.0,33.9321,33.9321,33.9095,33.9245,46496.0
2016-06-22 11:10:00,45.08,45.08,45.03,45.06,108582.0,33.9245,33.9245,33.8869,33.9095,108582.0
2016-06-22 11:15:00,45.06,45.09,45.05,45.06,66330.0,33.9095,33.9321,33.902,33.9095,66330.0
2016-06-22 11:20:00,45.07,45.1,45.06,45.09,87032.0,33.917,33.9396,33.9095,33.9321,87032.0
2016-06-22 11:25:00,45.09,45.12,45.08,45.11,129377.0,33.9321,33.9546,33.9245,33.9471,129377.0
2016-06-22 11:30:00,45.1,45.11,44.99,45.02,233411.0,33.9396,33.9471,33.8568,33.8794,233411.0
2016-06-22 11:35:00,45.02,45.05,45.01,45.05,53542.0,33.8794,33.902,33.8719,33.902,53542.0
2016-06-22 11:40:00,45.04,45.07,45.03,45.05,83779.0,33.8944,33.917,33.8869,33.902,83779.0
2016-06-22 11:45:00,45.05,45.06,45.01,45.01,97187.0,33.902,33.9095,33.8719,33.8719,97187.0
2016-06-22 11:50:00,45.02,45.03,45.01,45.03,48142.0,33.8794,33.8869,33.8719,33.8869,48142.0
2016-06-22 11:55:00,45.02,45.03,45.02,45.02,33764.0,33.8794,33.8869,33.8794,33.8794,33764.0
2016-06-22 12:00:00,45.02,45.04,45.0,45.02,72677.0,33.8794,33.8944,33.8643,33.8794,72677.0
2016-06-22 12:05:00,45.02,45.05,45.01,45.04,44112.0,33.8794,33.902,33.8719,33.8944,44112.0
2016-06-22 12:10:00,45.04,45.04,45.02,45.02,26923.0,33.8944,33.8944,33.8794,33.8794,26923.0
2016-06-22 12:15:00,45.03,45.03,44.98,45.0,137013.0,33.8869,33.8869,33.8493,33.8643,137013.0
2016-06-22 12:20:00,45.0,45.0,44.91,44.91,113794.0,33.8643,33.8643,33.7966,33.7966,113794.0
2016-06-22 12:25:00,44.91,44.92,44.9,44.91,61385.0,33.7966,33.8041,33.7891,33.7966,61385.0
2016-06-22 12:30:00,44.91,44.92,44.91,44.91,35492.0,33.7966,33.8041,33.7966,33.7966,35492.0
2016-06-22 12:35:00,44.91,44.95,44.91,44.94,59183.0,33.7966,33.8267,33.7966,33.8192,59183.0
2016-06-22 12:40:00,44.93,44.95,44.93,44.94,51351.0,33.8117,33.8267,33.8117,33.8192,51351.0
2016-06-22 12:45:00,44.94,44.95,44.91,44.93,58081.0,33.8192,33.8267,33.7966,33.8117,58081.0
2016-06-22 12:50:00,44.93,44.95,44.92,44.94,45711.0,33.8117,33.8267,33.8041,33.8192,45711.0
2016-06-22 12:55:00,44.94,44.99,44.94,44.97,81396.0,33.8192,33.8568,33.8192,33.8418,81396.0
2016-06-22 13:00:00,44.97,44.99,44.95,44.98,69490.0,33.8418,33.8568,33.8267,33.8493,69490.0
2016-06-22 13:05:00,44.98,44.98,44.95,44.96,54595.0,33.8493,33.8493,33.8267,33.8342,54595.0
2016-06-22 13:10:00,44.96,44.98,44.94,44.97,98327.0,33.8342,33.8493,33.8192,33.8418,98327.0
2016-06-22 13:15:00,44.97,45.0,44.95,45.0,112802.0,33.8418,33.8643,33.8267,33.8643,112802.0
2016-06-22 13:20:00,44.99,45.0,44.96,44.97,42556.0,33.8568,33.8643,33.8342,33.8418,42556.0
2016-06-22 13:25:00,44.97,45.01,44.96,44.98,72157.0,33.8418,33.8719,33.8342,33.8493,72157.0
2016-06-22 13:30:00,44.99,45.01,44.98,45.0,45377.0,33.8568,33.8719,33.8493,33.8643,45377.0
2016-06-22 13:35:00,45.0,45.01,44.98,45.01,76911.0,33.8643,33.8719,33.8493,33.8719,76911.0
2016-06-22 13:40:00,45.01,45.02,45.0,45.02,41932.0,33.8719,33.8794,33.8643,33.8794,41932.0
2016-06-22 13:45:00,45.02,45.02,45.0,45.0,27910.0,33.8794,33.8794,33.8643,33.8643,27910.0
2016-06-22 13:50:00,45.01,45.02,44.98,44.99,79870.0,33.8719,33.8794,33.8493,33.8568,79870.0
2016-06-22 13:55:00,45.0,45.0,44.97,44.97,43258.0,33.8643,33.8643,33.8418,33.8418,43258.0
2016-06-22 14:00:00,44.98,44.99,44.95,44.97,57758.0,33.8493,33.8568,33.8267,33.8418,57758.0
2016-06-22 14:05:00,44.98,45.01,44.97,44.97,61203.0,33.8493,33.8719,33.8418,33.8418,61203.0
2016-06-22 14:10:00,44.97,44.99,44.97,44.98,49792.0,33.8418,33.8568,33.8418,33.8493,49792.0
2016-06-22 14:15:00,44.98,44.98,44.93,44.93,64206.0,33.8493,33.8493,33.8117,33.8117,64206.0
2016-06-22 14:20:00,44.93,44.94,44.9,44.91,62504.0,33.8117,33.8192,33.7891,33.7966,62504.0
2016-06-22 14:25:00,44.91,44.96,44.91,44.95,75498.0,33.7966,33.8342,33.7966,33.8267,75498.0
2016-06-22 14:30:00,44.95,44.98,44.93,44.94,223622.0,33.8267,33.8493,33.8117,33.8192,223622.0
2016-06-22 14:35:00,44.94,44.94,44.9,44.91,43806.0,33.8192,33.8192,33.7891,33.7966,43806.0
2016-06-22 14:40:00,44.91,44.92,44.85,44.86,158463.0,33.7966,33.8041,33.7515,33.759,158463.0
2016-06-22 14:45:00,44.86,44.87,44.84,44.85,100921.0,33.759,33.7665,33.7439,33.7515,100921.0
2016-06-22 14:50:00,44.85,44.86,44.83,44.86,86226.0,33.7515,33.759,33.7364,33.759,86226.0
2016-06-22 14:55:00,44.86,44.89,44.85,44.89,64230.0,33.759,33.7816,33.7515,33.7816,64230.0
2016-06-22 15:00:00,44.89,44.92,44.87,44.9,156149.0,33.7816,33.8041,33.7665,33.7891,156149.0
2016-06-22 15:05:00,44.91,44.91,44.85,44.86,121206.0,33.7966,33.7966,33.7515,33.759,121206.0
2016-06-22 15:10:00,44.85,44.88,44.85,44.86,106136.0,33.7515,33.774,33.7515,33.759,106136.0
2016-06-22 15:15:00,44.86,44.89,44.85,44.87,158214.0,33.759,33.7816,33.7515,33.7665,158214.0
2016-06-22 15:20:00,44.87,44.87,44.83,44.84,121607.0,33.7665,33.7665,33.7364,33.7439,121607.0
2016-06-22 15:25:00,44.85,44.86,44.82,44.83,152886.0,33.7515,33.759,33.7289,33.7364,152886.0
2016-06-22 15:30:00,44.83,44.84,44.82,44.83,181687.0,33.7364,33.7439,33.7289,33.7364,181687.0
2016-06-22 15:35:00,44.83,44.86,44.82,44.86,195248.0,33.7364,33.759,33.7289,33.759,195248.0
2016-06-22 15:40:00,44.86,44.87,44.84,44.87,279669.0,33.759,33.7665,33.7439,33.7665,279669.0
2016-06-22 15:45:00,44.87,44.89,44.86,44.89,241103.0,33.7665,33.7816,33.759,33.7816,241103.0
2016-06-22 15:50:00,44.89,44.89,44.81,44.86,425285.0,33.7816,33.7816,33.7214,33.759,425285.0
2016-06-22 15:55:00,44.86,44.88,44.82,44.85,674550.0,33.759,33.774,33.7289,33.7515,674550.0
2016-06-23 09:30:00,45.03,45.17,45.03,45.15,408907.0,33.8869,33.9923,33.8869,33.9772,408907.0
2016-06-23 09:35:00,45.14,45.16,45.06,45.08,124793.0,33.9697,33.9847,33.9095,33.9245,124793.0
2016-06-23 09:40:00,45.09,45.13,45.05,45.11,133679.0,33.9321,33.9622,33.902,33.9471,133679.0
2016-06-23 09:45:00,45.11,45.16,45.04,45.07,152545.0,33.9471,33.9847,33.8944,33.917,152545.0
2016-06-23 09:50:00,45.07,45.07,45.01,45.04,123280.0,33.917,33.917,33.8719,33.8944,123280.0
2016-06-23 09:55:00,45.03,45.04,45.0,45.0,347986.0,33.8869,33.8944,33.8643,33.8643,347986.0
2016-06-23 10:00:00,45.0,45.1,45.0,45.06,113766.0,33.8643,33.9396,33.8643,33.9095,113766.0
2016-06-23 10:05:00,45.07,45.08,45.03,45.05,103644.0,33.917,33.9245,33.8869,33.902,103644.0
2016-06-23 10:10:00,45.05,45.06,45.01,45.06,95239.0,33.902,33.9095,33.8719,33.9095,95239.0
2016-06-23 10:15:00,45.06,45.07,44.99,45.01,90687.0,33.9095,33.917,33.8568,33.8719,90687.0
2016-06-23 10:20:00,45.01,45.03,44.98,45.0,119820.0,33.8719,33.8869,33.8493,33.8643,119820.0
2016-06-23 10:25:00,45.0,45.05,44.99,45.01,83862.0,33.8643,33.902,33.8568,33.8719,83862.0
2016-06-23 10:30:00,45.02,45.02,44.96,44.97,60483.0,33.8794,33.8794,33.8342,33.8418,60483.0
2016-06-23 10:35:00,44.97,45.04,44.95,45.01,87552.0,33.8418,33.8944,33.8267,33.8719,87552.0
2016-06-23 10:40:00,45.03,45.05,45.0,45.0,56188.0,33.8869,33.902,33.8643,33.8643,56188.0
2016-06-23 10:45:00,45.01,45.01,44.96,44.98,39207.0,33.8719,33.8719,33.8342,33.8493,39207.0
2016-06-23 10:50:00,44.98,45.0,44.96,45.0,58543.0,33.8493,33.8643,33.8342,33.8643,58543.0
2016-06-23 10:55:00,45.0,45.0,44.95,44.96,184278.0,33.8643,33.8643,33.8267,33.8342,184278.0
2016-06-23 11:00:00,44.96,44.98,44.95,44.98,58278.0,33.8342,33.8493,33.8267,33.8493,58278.0
2016-06-23 11:05:00,44.98,44.99,44.96,44.98,91601.0,33.8493,33.8568,33.8342,33.8493,91601.0
2016-06-23 11:10:00,44.98,44.99,44.95,44.98,115764.0,33.8493,33.8568,33.8267,33.8493,115764.0
2016-06-23 11:15:00,44.99,45.0,44.98,44.99,83646.0,33.8568,33.8643,33.8493,33.8568,83646.0
2016-06-23 11:20:00,45.0,45.03,44.99,45.03,75730.0,33.8643,33.8869,33.8568,33.8869,75730.0
2016-06-23 11:25:00,45.03,45.06,45.01,45.05,114683.0,33.8869,33.9095,33.8719,33.902,114683.0
2016-06-23 11:30:00,45.05,45.07,45.05,45.06,87680.0,33.902,33.917,33.902,33.9095,87680.0
2016-06-23 11:35:00,45.06,45.07,45.03,45.03,50631.0,33.9095,33.917,33.8869,33.8869,50631.0
2016-06-23 11:40:00,45.04,45.08,45.03,45.05,65009.0,33.8944,33.9245,33.8869,33.902,65009.0
2016-06-23 11:45:00,45.05,45.06,45.0,45.01,41846.0,33.902,33.9095,33.8643,33.8719,41846.0
2016-06-23 11:50:00,45.0,45.03,45.0,45.02,65800.0,33.8643,33.8869,33.8643,33.8794,65800.0
2016-06-23 11:55:00,45.02,45.03,45.01,45.02,32630.0,33.8794,33.8869,33.8719,33.8794,32630.0
2016-06-23 12:00:00,45.02,45.03,45.01,45.02,44130.0,33.8794,33.8869,33.8719,33.8794,44130.0
2016-06-23 12:05:00,45.02,45.02,45.01,45.01,21081.0,33.8794,33.8794,33.8719,33.8719,21081.0
2016-06-23 12:10:00,45.01,45.02,44.98,44.98,67684.0,33.8719,33.8794,33.8493,33.8493,67684.0
2016-06-23 12:15:00,44.98,44.99,44.97,44.98,61023.0,33.8493,33.8568,33.8418,33.8493,61023.0
2016-06-23 12:20:00,44.97,44.99,44.97,44.98,57519.0,33.8418,33.8568,33.8418,33.8493,57519.0
2016-06-23 12:25:00,44.98,45.0,44.98,45.0,33811.0,33.8493,33.8643,33.8493,33.8643,33811.0
2016-06-23 12:30:00,44.99,45.0,44.97,44.97,76774.0,33.8568,33.8643,33.8418,33.8418,76774.0
2016-06-23 12:35:00,44.97,44.98,44.93,44.96,125323.0,33.8418,33.8493,33.8117,33.8342,125323.0
2016-06-23 12:40:00,44.95,44.97,44.94,44.97,92623.0,33.8267,33.8418,33.8192,33.8418,92623.0
2016-06-23 12:45:00,44.97,44.99,44.96,44.97,28508.0,33.8418,33.8568,33.8342,33.8418,28508.0
2016-06-23 12:50:00,44.97,44.99,44.97,44.98,28450.0,33.8418,33.8568,33.8418,33.8493,28450.0
2016-06-23 12:55:00,44.99,45.0,44.98,45.0,50620.0,33.8568,33.8643,33.8493,33.8643,50620.0
2016-06-23 13:00:00,45.0,45.0,44.99,45.0,41443.0,33.8643,33.8643,33.8568,33.8643,41443.0
2016-06-23 13:05:00,45.0,45.01,44.99,45.01,47730.0,33.8643,33.8719,33.8568,33.8719,47730.0
2016-06-23 13:10:00,45.01,45.01,44.97,44.97,45791.0,33.8719,33.8719,33.8418,33.8418,45791.0
2016-06-23 13:15:00,44.98,44.99,44.96,44.97,75330.0,33.8493,33.8568,33.8342,33.8418,75330.0
2016-06-23 13:20:00,44.97,44.98,44.96,44.98,74822.0,33.8418,33.8493,33.8342,33.8493,74822.0
2016-06-23 13:25:00,44.98,44.98,44.96,44.98,76151.0,33.8493,33.8493,33.8342,33.8493,76151.0
2016-06-23 13:30:00,44.98,44.99,44.96,44.97,48798.0,33.8493,33.8568,33.8342,33.8418,48798.0
2016-06-23 13:35:00,44.97,44.97,44.94,44.95,114958.0,33.8418,33.8418,33.8192,33.8267,114958.0
2016-06-23 13:40:00,44.94,44.95,44.91,44.93,59816.0,33.8192,33.8267,33.7966,33.8117,59816.0
2016-06-23 13:45:00,44.93,44.93,44.91,44.93,52615.0,33.8117,33.8117,33.7966,33.8117,52615.0
2016-06-23 13:50:00,44.93,44.93,44.91,44.92,46916.0,33.8117,33.8117,33.7966,33.8041,46916.0
2016-06-23 13:55:00,44.92,44.93,44.89,44.9,86097.0,33.8041,33.8117,33.7816,33.7891,86097.0
2016-06-23 14:00:00,44.9,44.9,44.85,44.86,120863.0,33.7891,33.7891,33.7515,33.759,120863.0
2016-06-23 14:05:00,44.85,44.86,44.84,44.86,93780.0,33.7515,33.759,33.7439,33.759,93780.0
2016-06-23 14:10:00,44.86,44.89,44.86,44.89,98024.0,33.759,33.7816,33.759,33.7816,98024.0
2016-06-23 14:15:00,44.88,44.89,44.87,44.87,119466.0,33.774,33.7816,33.7665,33.7665,119466.0
2016-06-23 14:20:00,44.88,44.9,44.87,44.87,68361.0,33.774,33.7891,33.7665,33.7665,68361.0
2016-06-23 14:25:00,44.87,44.88,44.87,44.88,32768.0,33.7665,33.774,33.7665,33.774,32768.0
2016-06-23 14:30:00,44.87,44.9,44.87,44.88,73210.0,33.7665,33.7891,33.7665,33.774,73210.0
2016-06-23 14:35:00,44.88,44.88,44.87,44.87,44361.0,33.774,33.774,33.7665,33.7665,44361.0
2016-06-23 14:40:00,44.87,44.89,44.85,44.85,123946.0,33.7665,33.7816,33.7515,33.7515,123946.0
2016-06-23 14:45:00,44.86,44.89,44.86,44.87,129471.0,33.759,33.7816,33.759,33.7665,129471.0
2016-06-23 14:50:00,44.87,44.88,44.86,44.87,75496.0,33.7665,33.774,33.759,33.7665,75496.0
2016-06-23 14:55:00,44.87,44.88,44.86,44.86,68888.0,33.7665,33.774,33.759,33.759,68888.0
2016-06-23 15:00:00,44.87,44.87,44.85,44.86,103595.0,33.7665,33.7665,33.7515,33.759,103595.0
2016-06-23 15:05:00,44.87,44.88,44.86,44.88,75944.0,33.7665,33.774,33.759,33.774,75944.0
2016-06-23 15:10:00,44.88,44.88,44.87,44.88,55773.0,33.774,33.774,33.7665,33.774,55773.0
2016-06-23 15:15:00,44.87,44.89,44.86,44.87,146209.0,33.7665,33.7816,33.759,33.7665,146209.0
2016-06-23 15:20:00,44.86,44.89,44.85,44.89,205003.0,33.759,33.7816,33.7515,33.7816,205003.0
2016-06-23 15:25:00,44.89,44.9,44.85,44.89,202022.0,33.7816,33.7891,33.7515,33.7816,202022.0
2016-06-23 15:30:00,44.89,44.93,44.88,44.93,124597.0,33.7816,33.8117,33.774,33.8117,124597.0
2016-06-23 15:35:00,44.93,44.93,44.91,44.93,142477.0,33.8117,33.8117,33.7966,33.8117,142477.0
2016-06-23 15:40:00,44.93,44.99,44.92,44.99,215516.0,33.8117,33.8568,33.8041,33.8568,215516.0
2016-06-23 15:45:00,44.99,45.02,44.98,45.02,220232.0,33.8568,33.8794,33.8493,33.8794,220232.0
2016-06-23 15:50:00,45.02,45.06,45.01,45.05,326767.0,33.8794,33.9095,33.8719,33.902,326767.0
2016-06-23 15:55:00,45.05,45.08,45.04,45.08,568380.0,33.902,33.9245,33.8944,33.9245,568380.0
2016-06-24 09:30:00,44.2,44.36,44.09,44.26,692303.0,33.2623,33.3827,33.1795,33.3075,692303.0
2016-06-24 09:35:00,44.27,44.29,44.17,44.17,366387.0,33.315,33.33,33.2397,33.2397,366387.0
2016-06-24 09:40:00,44.18,44.31,44.08,44.3,584782.0,33.2473,33.3451,33.172,33.3376,584782.0
2016-06-24 09:45:00,44.3,44.3,44.12,44.21,417582.0,33.3376,33.3376,33.2021,33.2698,417582.0
2016-06-24 09:50:00,44.21,44.26,44.11,44.26,284341.0,33.2698,33.3075,33.1946,33.3075,284341.0
2016-06-24 09:55:00,44.26,44.37,44.25,44.34,256596.0,33.3075,33.3902,33.2999,33.3677,256596.0
2016-06-24 10:00:00,44.33,44.55,44.31,44.49,227837.0,33.3601,33.5257,33.3451,33.4805,227837.0
2016-06-24 10:05:00,44.49,44.53,44.41,44.52,159214.0,33.4805,33.5106,33.4203,33.5031,159214.0
2016-06-24 10:10:00,44.53,44.56,44.4,44.48,268130.0,33.5106,33.5332,33.4128,33.473,268130.0
2016-06-24 10:15:00,44.48,44.5,44.43,44.45,170146.0,33.473,33.4881,33.4354,33.4504,170146.0
2016-06-24 10:20:00,44.44,44.48,44.36,44.43,162848.0,33.4429,33.473,33.3827,33.4354,162848.0
2016-06-24 10:25:00,44.43,44.47,44.35,44.44,144236.0,33.4354,33.4655,33.3752,33.4429,144236.0
2016-06-24 10:30:00,44.44,44.51,44.38,44.39,165867.0,33.4429,33.4956,33.3978,33.4053,165867.0
2016-06-24 10:35:00,44.39,44.49,44.39,44.49,97345.0,33.4053,33.4805,33.4053,33.4805,97345.0
2016-06-24 10:40:00,44.48,44.49,44.33,44.41,112850.0,33.473,33.4805,33.3601,33.4203,112850.0
2016-06-24 10:45:00,44.41,44.43,44.37,44.41,113509.0,33.4203,33.4354,33.3902,33.4203,113509.0
2016-06-24 10:50:00,44.41,44.52,44.4,44.51,156094.0,33.4203,33.5031,33.4128,33.4956,156094.0
2016-06-24 10:55:00,44.52,44.54,44.42,44.43,176517.0,33.5031,33.5182,33.4279,33.4354,176517.0
2016-06-24 11:00:00,44.43,44.46,44.33,44.34,147735.0,33.4354,33.458,33.3601,33.3677,147735.0
2016-06-24 11:05:00,44.34,44.37,44.28,44.36,125956.0,33.3677,33.3902,33.3225,33.3827,125956.0
2016-06-24 11:10:00,44.36,44.45,44.33,44.45,125272.0,33.3827,33.4504,33.3601,33.4504,125272.0
2016-06-24 11:15:00,44.44,44.46,44.34,44.4,83366.0,33.4429,33.458,33.3677,33.4128,83366.0
2016-06-24 11:20:00,44.39,44.39,44.25,44.26,97720.0,33.4053,33.4053,33.2999,33.3075,97720.0
2016-06-24 11:25:00,44.26,44.34,44.23,44.32,93362.0,33.3075,33.3677,33.2849,33.3526,93362.0
2016-06-24 11:30:00,44.32,44.38,44.27,44.29,125009.0,33.3526,33.3978,33.315,33.33,125009.0
2016-06-24 11:35:00,44.29,44.31,44.26,44.28,110308.0,33.33,33.3451,33.3075,33.3225,110308.0
2016-06-24 11:40:00,44.28,44.39,44.28,44.39,102672.0,33.3225,33.4053,33.3225,33.4053,102672.0
2016-06-24 11:45:00,44.39,44.47,44.38,44.41,154063.0,33.4053,33.4655,33.3978,33.4203,154063.0
2016-06-24 11:50:00,44.41,44.44,44.38,44.41,122865.0,33.4203,33.4429,33.3978,33.4203,122865.0
2016-06-24 11:55:00,44.41,44.48,44.4,44.47,111058.0,33.4203,33.473,33.4128,33.4655,111058.0
2016-06-24 12:00:00,44.47,44.5,44.4,44.41,99126.0,33.4655,33.4881,33.4128,33.4203,99126.0
2016-06-24 12:05:00,44.41,44.43,44.37,44.38,90612.0,33.4203,33.4354,33.3902,33.3978,90612.0
2016-06-24 12:10:00,44.38,44.38,44.27,44.29,123455.0,33.3978,33.3978,33.315,33.33,123455.0
2016-06-24 12:15:00,44.3,44.3,44.25,44.27,72920.0,33.3376,33.3376,33.2999,33.315,72920.0
2016-06-24 12:20:00,44.27,44.39,44.27,44.38,124110.0,33.315,33.4053,33.315,33.3978,124110.0
2016-06-24 12:25:00,44.38,44.44,44.38,44.44,90288.0,33.3978,33.4429,33.3978,33.4429,90288.0
2016-06-24 12:30:00,44.43,44.47,44.4,44.41,77114.0,33.4354,33.4655,33.4128,33.4203,77114.0
2016-06-24 12:35:00,44.41,44.44,44.38,44.39,81583.0,33.4203,33.4429,33.3978,33.4053,81583.0
2016-06-24 12:40:00,44.39,44.41,44.32,44.33,109379.0,33.4053,33.4203,33.3526,33.3601,109379.0
2016-06-24 12:45:00,44.34,44.34,44.24,44.27,108193.0,33.3677,33.3677,33.2924,33.315,108193.0
2016-06-24 12:50:00,44.27,44.33,44.25,44.32,133905.0,33.315,33.3601,33.2999,33.3526,133905.0
2016-06-24 12:55:00,44.33,44.36,44.25,44.3,154163.0,33.3601,33.3827,33.2999,33.3376,154163.0
2016-06-24 13:00:00,44.31,44.34,44.28,44.3,132450.0,33.3451,33.3677,33.3225,33.3376,132450.0
2016-06-24 13:05:00,44.29,44.3,44.24,44.27,72699.0,33.33,33.3376,33.2924,33.315,72699.0
2016-06-24 13:10:00,44.27,44.35,44.26,44.35,99303.0,33.315,33.3752,33.3075,33.3752,99303.0
2016-06-24 13:15:00,44.36,44.38,44.31,44.36,76289.0,33.3827,33.3978,33.3451,33.3827,76289.0
2016-06-24 13:20:00,44.36,44.38,44.33,44.35,59761.0,33.3827,33.3978,33.3601,33.3752,59761.0
2016-06-24 13:25:00,44.35,44.38,44.34,44.38,74399.0,33.3752,33.3978,33.3677,33.3978,74399.0
2016-06-24 13:30:00,44.38,44.42,44.36,44.4,70648.0,33.3978,33.4279,33.3827,33.4128,70648.0
2016-06-24 13:35:00,44.4,44.46,44.39,44.44,77249.0,33.4128,33.458,33.4053,33.4429,77249.0
2016-06-24 13:40:00,44.44,44.44,44.39,44.39,72355.0,33.4429,33.4429,33.4053,33.4053,72355.0
2016-06-24 13:45:00,44.39,44.4,44.34,44.38,87831.0,33.4053,33.4128,33.3677,33.3978,87831.0
2016-06-24 13:50:00,44.38,44.41,44.34,44.41,75845.0,33.3978,33.4203,33.3677,33.4203,75845.0
2016-06-24 13:55:00,44.41,44.42,44.34,44.39,88404.0,33.4203,33.4279,33.3677,33.4053,88404.0
2016-06-24 14:00:00,44.39,44.46,44.39,44.44,117628.0,33.4053,33.458,33.4053,33.4429,117628.0
2016-06-24 14:05:00,44.44,44.44,44.38,44.43,113743.0,33.4429,33.4429,33.3978,33.4354,113743.0
2016-06-24 14:10:00,44.42,44.47,44.41,44.46,106403.0,33.4279,33.4655,33.4203,33.458,106403.0
2016-06-24 14:15:00,44.46,44.46,44.36,44.37,123101.0,33.458,33.458,33.3827,33.3902,123101.0
2016-06-24 14:20:00,44.36,44.36,44.27,44.3,171339.0,33.3827,33.3827,33.315,33.3376,171339.0
2016-06-24 14:25:00,44.29,44.31,44.24,44.27,121186.0,33.33,33.3451,33.2924,33.315,121186.0
2016-06-24 14:30:00,44.27,44.27,44.18,44.23,226426.0,33.315,33.315,33.2473,33.2849,226426.0
2016-06-24 14:35:00,44.22,44.24,44.15,44.2,155019.0,33.2774,33.2924,33.2247,33.2623,155019.0
2016-06-24 14:40:00,44.2,44.23,44.16,44.18,111663.0,33.2623,33.2849,33.2322,33.2473,111663.0
2016-06-24 14:45:00,44.18,44.19,44.12,44.16,132740.0,33.2473,33.2548,33.2021,33.2322,132740.0
2016-06-24 14:50:00,44.17,44.25,44.14,44.25,125416.0,33.2397,33.2999,33.2171,33.2999,125416.0
2016-06-24 14:55:00,44.24,44.3,44.21,44.22,131638.0,33.2924,33.3376,33.2698,33.2774,131638.0
2016-06-24 15:00:00,44.22,44.28,44.19,44.24,161346.0,33.2774,33.3225,33.2548,33.2924,161346.0
2016-06-24 15:05:00,44.25,44.25,44.14,44.15,120475.0,33.2999,33.2999,33.2171,33.2247,120475.0
2016-06-24 15:10:00,44.15,44.15,44.0,44.04,233458.0,33.2247,33.2247,33.1118,33.1419,233458.0
2016-06-24 15:15:00,44.03,44.03,43.82,43.85,351970.0,33.1344,33.1344,32.9763,32.9989,351970.0
2016-06-24 15:20:00,43.84,43.93,43.83,43.89,248835.0,32.9914,33.0591,32.9839,33.029,248835.0
2016-06-24 15:25:00,43.89,43.93,43.87,43.88,184015.0,33.029,33.0591,33.014,33.0215,184015.0
2016-06-24 15:30:00,43.88,43.97,43.87,43.97,536235.0,33.0215,33.0892,33.014,33.0892,536235.0
2016-06-24 15:35:00,43.97,44.04,43.96,44.0,451821.0,33.0892,33.1419,33.0817,33.1118,451821.0
2016-06-24 15:40:00,43.99,44.1,43.97,44.07,465970.0,33.1043,33.187,33.0892,33.1645,465970.0
2016-06-24 15:45:00,44.05,44.17,44.03,44.13,424910.0,33.1494,33.2397,33.1344,33.2096,424910.0
2016-06-24 15:50:00,44.14,44.27,44.12,44.21,409001.0,33.2171,33.315,33.2021,33.2698,409001.0
2016-06-24 15:55:00,44.2,44.21,43.93,43.94,1079876.0,33.2623,33.2698,33.0591,33.0666,1079876.0
2016-06-27 09:30:00,43.67,43.75,43.52,43.75,477641.0,32.8635,32.9237,32.7506,32.9237,477641.0
2016-06-27 09:35:00,43.75,43.77,43.58,43.6,249816.0,32.9237,32.9387,32.7957,32.8108,249816.0
2016-06-27 09:40:00,43.6,43.71,43.55,43.66,331146.0,32.8108,32.8936,32.7732,32.8559,331146.0
2016-06-27 09:45:00,43.66,43.72,43.55,43.56,302092.0,32.8559,32.9011,32.7732,32.7807,302092.0
2016-06-27 09:50:00,43.56,43.58,43.48,43.48,242125.0,32.7807,32.7957,32.7205,32.7205,242125.0
2016-06-27 09:55:00,43.48,43.51,43.44,43.48,268063.0,32.7205,32.743,32.6904,32.7205,268063.0
2016-06-27 10:00:00,43.47,43.54,43.45,43.5,238387.0,32.7129,32.7656,32.6979,32.7355,238387.0
2016-06-27 10:05:00,43.49,43.5,43.44,43.48,200178.0,32.728,32.7355,32.6904,32.7205,200178.0
2016-06-27 10:10:00,43.47,43.52,43.46,43.46,170484.0,32.7129,32.7506,32.7054,32.7054,170484.0
2016-06-27 10:15:00,43.47,43.47,43.41,43.43,165495.0,32.7129,32.7129,32.6678,32.6828,165495.0
2016-06-27 10:20:00,43.43,43.45,43.39,43.4,232349.0,32.6828,32.6979,32.6527,32.6603,232349.0
2016-06-27 10:25:00,43.4,43.4,43.34,43.37,261281.0,32.6603,32.6603,32.6151,32.6377,261281.0
2016-06-27 10:30:00,43.37,43.39,43.35,43.39,259812.0,32.6377,32.6527,32.6226,32.6527,259812.0
2016-06-27 10:35:00,43.39,43.41,43.36,43.39,353802.0,32.6527,32.6678,32.6302,32.6527,353802.0
2016-06-27 10:40:00,43.38,43.41,43.31,43.39,416496.0,32.6452,32.6678,32.5925,32.6527,416496.0
2016-06-27 10:45:00,43.39,43.43,43.37,43.41,224343.0,32.6527,32.6828,32.6377,32.6678,224343.0
2016-06-27 10:50:00,43.41,43.42,43.37,43.42,340708.0,32.6678,32.6753,32.6377,32.6753,340708.0
2016-06-27 10:55:00,43.42,43.46,43.41,43.41,463635.0,32.6753,32.7054,32.6678,32.6678,463635.0
2016-06-27 11:00:00,43.41,43.42,43.37,43.37,186290.0,32.6678,32.6753,32.6377,32.6377,186290.0
2016-06-27 11:05:00,43.36,43.41,43.35,43.4,168359.0,32.6302,32.6678,32.6226,32.6603,168359.0
2016-06-27 11:10:00,43.4,43.46,43.39,43.41,171372.0,32.6603,32.7054,32.6527,32.6678,171372.0
2016-06-27 11:15:00,43.4,43.47,43.37,43.44,133749.0,32.6603,32.7129,32.6377,32.6904,133749.0
2016-06-27 11:20:00,43.44,43.46,43.39,43.41,146902.0,32.6904,32.7054,32.6527,32.6678,146902.0
2016-06-27 11:25:00,43.4,43.5,43.39,43.48,143015.0,32.6603,32.7355,32.6527,32.7205,143015.0
2016-06-27 11:30:00,43.49,43.53,43.46,43.49,214217.0,32.728,32.7581,32.7054,32.728,214217.0
2016-06-27 11:35:00,43.5,43.53,43.47,43.53,114561.0,32.7355,32.7581,32.7129,32.7581,114561.0
2016-06-27 11:40:00,43.52,43.56,43.52,43.55,132813.0,32.7506,32.7807,32.7506,32.7732,132813.0
2016-06-27 11:45:00,43.55,43.63,43.53,43.61,100373.0,32.7732,32.8334,32.7581,32.8183,100373.0
2016-06-27 11:50:00,43.61,43.62,43.56,43.59,84457.0,32.8183,32.8258,32.7807,32.8033,84457.0
2016-06-27 11:55:00,43.59,43.64,43.58,43.64,92242.0,32.8033,32.8409,32.7957,32.8409,92242.0
2016-06-27 12:00:00,43.64,43.66,43.59,43.66,84762.0,32.8409,32.8559,32.8033,32.8559,84762.0
2016-06-27 12:05:00,43.66,43.69,43.63,43.68,77897.0,32.8559,32.8785,32.8334,32.871,77897.0
2016-06-27 12:10:00,43.69,43.7,43.65,43.69,73395.0,32.8785,32.886,32.8484,32.8785,73395.0
2016-06-27 12:15:00,43.69,43.73,43.66,43.7,120286.0,32.8785,32.9086,32.8559,32.886,120286.0
2016-06-27 12:20:00,43.7,43.71,43.66,43.66,90665.0,32.886,32.8936,32.8559,32.8559,90665.0
2016-06-27 12:25:00,43.66,43.67,43.62,43.66,148141.0,32.8559,32.8635,32.8258,32.8559,148141.0
2016-06-27 12:30:00,43.66,43.68,43.61,43.63,60971.0,32.8559,32.871,32.8183,32.8334,60971.0
2016-06-27 12:35:00,43.64,43.65,43.57,43.58,63547.0,32.8409,32.8484,32.7882,32.7957,63547.0
2016-06-27 12:40:00,43.57,43.58,43.49,43.5,114876.0,32.7882,32.7957,32.728,32.7355,114876.0
2016-06-27 12:45:00,43.5,43.52,43.47,43.5,73157.0,32.7355,32.7506,32.7129,32.7355,73157.0
2016-06-27 12:50:00,43.49,43.52,43.45,43.48,87550.0,32.728,32.7506,32.6979,32.7205,87550.0
2016-06-27 12:55:00,43.48,43.56,43.48,43.55,75215.0,32.7205,32.7807,32.7205,32.7732,75215.0
2016-06-27 13:00:00,43.55,43.64,43.54,43.61,111733.0,32.7732,32.8409,32.7656,32.8183,111733.0
2016-06-27 13:05:00,43.62,43.64,43.57,43.57,56834.0,32.8258,32.8409,32.7882,32.7882,56834.0
2016-06-27 13:10:00,43.57,43.62,43.56,43.61,62021.0,32.7882,32.8258,32.7807,32.8183,62021.0
2016-06-27 13:15:00,43.6,43.65,43.59,43.63,35096.0,32.8108,32.8484,32.8033,32.8334,35096.0
2016-06-27 13:20:00,43.63,43.67,43.62,43.66,65414.0,32.8334,32.8635,32.8258,32.8559,65414.0
2016-06-27 13:25:00,43.66,43.7,43.65,43.66,60805.0,32.8559,32.886,32.8484,32.8559,60805.0
2016-06-27 13:30:00,43.65,43.67,43.6,43.64,66159.0,32.8484,32.8635,32.8108,32.8409,66159.0
2016-06-27 13:35:00,43.64,43.67,43.62,43.64,89271.0,32.8409,32.8635,32.8258,32.8409,89271.0
2016-06-27 13:40:00,43.64,43.64,43.56,43.56,110316.0,32.8409,32.8409,32.7807,32.7807,110316.0
2016-06-27 13:45:00,43.56,43.63,43.56,43.62,111607.0,32.7807,32.8334,32.7807,32.8258,111607.0
2016-06-27 13:50:00,43.61,43.68,43.6,43.66,82424.0,32.8183,32.871,32.8108,32.8559,82424.0
2016-06-27 13:55:00,43.66,43.69,43.61,43.66,97334.0,32.8559,32.8785,32.8183,32.8559,97334.0
2016-06-27 14:00:00,43.66,43.72,43.65,43.69,151179.0,32.8559,32.9011,32.8484,32.8785,151179.0
2016-06-27 14:05:00,43.68,43.7,43.62,43.64,149547.0,32.871,32.886,32.8258,32.8409,149547.0
2016-06-27 14:10:00,43.63,43.63,43.58,43.59,129528.0,32.8334,32.8334,32.7957,32.8033,129528.0
2016-06-27 14:15:00,43.59,43.61,43.56,43.58,102899.0,32.8033,32.8183,32.7807,32.7957,102899.0
2016-06-27 14:20:00,43.58,43.61,43.56,43.58,132722.0,32.7957,32.8183,32.7807,32.7957,132722.0
2016-06-27 14:25:00,43.58,43.66,43.58,43.65,188606.0,32.7957,32.8559,32.7957,32.8484,188606.0
2016-06-27 14:30:00,43.64,43.68,43.62,43.64,131882.0,32.8409,32.871,32.8258,32.8409,131882.0
2016-06-27 14:35:00,43.65,43.73,43.64,43.7,113204.0,32.8484,32.9086,32.8409,32.886,113204.0
2016-06-27 14:40:00,43.7,43.73,43.66,43.69,86110.0,32.886,32.9086,32.8559,32.8785,86110.0
2016-06-27 14:45:00,43.7,43.71,43.62,43.64,90807.0,32.886,32.8936,32.8258,32.8409,90807.0
2016-06-27 14:50:00,43.64,43.65,43.57,43.59,90428.0,32.8409,32.8484,32.7882,32.8033,90428.0
2016-06-27 14:55:00,43.58,43.63,43.57,43.62,124308.0,32.7957,32.8334,32.7882,32.8258,124308.0
2016-06-27 15:00:00,43.62,43.68,43.61,43.67,87394.0,32.8258,32.871,32.8183,32.8635,87394.0
2016-06-27 15:05:00,43.67,43.7,43.64,43.66,94528.0,32.8635,32.886,32.8409,32.8559,94528.0
2016-06-27 15:10:00,43.66,43.74,43.65,43.72,111795.0,32.8559,32.9161,32.8484,32.9011,111795.0
2016-06-27 15:15:00,43.72,43.72,43.64,43.65,140039.0,32.9011,32.9011,32.8409,32.8484,140039.0
2016-06-27 15:20:00,43.66,43.67,43.59,43.61,144967.0,32.8559,32.8635,32.8033,32.8183,144967.0
2016-06-27 15:25:00,43.62,43.73,43.62,43.71,175363.0,32.8258,32.9086,32.8258,32.8936,175363.0
2016-06-27 15:30:00,43.71,43.77,43.66,43.72,183542.0,32.8936,32.9387,32.8559,32.9011,183542.0
2016-06-27 15:35:00,43.72,43.86,43.69,43.86,325515.0,32.9011,33.0064,32.8785,33.0064,325515.0
2016-06-27 15:40:00,43.84,43.87,43.81,43.83,366917.0,32.9914,33.014,32.9688,32.9839,366917.0
2016-06-27 15:45:00,43.83,43.89,43.81,43.88,269635.0,32.9839,33.029,32.9688,33.0215,269635.0
2016-06-27 15:50:00,43.87,43.88,43.79,43.8,294831.0,33.014,33.0215,32.9538,32.9613,294831.0
2016-06-27 15:55:00,43.82,43.83,43.76,43.79,601359.0,32.9763,32.9839,32.9312,32.9538,601359.0
2016-06-28 09:30:00,44.06,44.1,43.67,43.86,863204.0,33.1569,33.187,32.8635,33.0064,863204.0
2016-06-28 09:35:00,43.86,44.0,43.82,44.0,243262.0,33.0064,33.1118,32.9763,33.1118,243262.0
2016-06-28 09:40:00,44.0,44.03,43.94,43.95,386330.0,33.1118,33.1344,33.0666,33.0742,386330.0
2016-06-28 09:45:00,43.96,44.03,43.92,44.01,371534.0,33.0817,33.1344,33.0516,33.1193,371534.0
2016-06-28 09:50:00,44.0,44.08,44.0,44.04,232990.0,33.1118,33.172,33.1118,33.1419,232990.0
2016-06-28 09:55:00,44.05,44.06,43.98,44.01,402482.0,33.1494,33.1569,33.0967,33.1193,402482.0
2016-06-28 10:00:00,44.01,44.02,43.91,43.93,337174.0,33.1193,33.1268,33.0441,33.0591,337174.0
2016-06-28 10:05:00,43.93,43.93,43.83,43.84,387011.0,33.0591,33.0591,32.9839,32.9914,387011.0
2016-06-28 10:10:00,43.84,43.85,43.74,43.75,340002.0,32.9914,32.9989,32.9161,32.9237,340002.0
2016-06-28 10:15:00,43.74,43.76,43.72,43.75,243758.0,32.9161,32.9312,32.9011,32.9237,243758.0
2016-06-28 10:20:00,43.75,43.83,43.74,43.8,182989.0,32.9237,32.9839,32.9161,32.9613,182989.0
2016-06-28 10:25:00,43.8,43.82,43.77,43.79,136411.0,32.9613,32.9763,32.9387,32.9538,136411.0
2016-06-28 10:30:00,43.8,43.85,43.79,43.85,116763.0,32.9613,32.9989,32.9538,32.9989,116763.0
2016-06-28 10:35:00,43.85,43.85,43.81,43.82,102508.0,32.9989,32.9989,32.9688,32.9763,102508.0
2016-06-28 10:40:00,43.82,43.85,43.78,43.83,125799.0,32.9763,32.9989,32.9462,32.9839,125799.0
2016-06-28 10:45:00,43.84,43.85,43.82,43.85,127544.0,32.9914,32.9989,32.9763,32.9989,127544.0
2016-06-28 10:50:00,43.85,43.85,43.82,43.85,136585.0,32.9989,32.9989,32.9763,32.9989,136585.0
2016-06-28 10:55:00,43.84,43.94,43.83,43.91,457992.0,32.9914,33.0666,32.9839,33.0441,457992.0
2016-06-28 11:00:00,43.91,43.92,43.82,43.83,98929.0,33.0441,33.0516,32.9763,32.9839,98929.0
2016-06-28 11:05:00,43.83,43.85,43.79,43.8,113571.0,32.9839,32.9989,32.9538,32.9613,113571.0
2016-06-28 11:10:00,43.8,43.9,43.79,43.89,108764.0,32.9613,33.0365,32.9538,33.029,108764.0
2016-06-28 11:15:00,43.89,43.93,43.87,43.91,142151.0,33.029,33.0591,33.014,33.0441,142151.0
2016-06-28 11:20:00,43.92,43.94,43.86,43.89,121167.0,33.0516,33.0666,33.0064,33.029,121167.0
2016-06-28 11:25:00,43.88,43.91,43.83,43.85,96311.0,33.0215,33.0441,32.9839,32.9989,96311.0
2016-06-28 11:30:00,43.86,43.86,43.83,43.84,104561.0,33.0064,33.0064,32.9839,32.9914,104561.0
2016-06-28 11:35:00,43.84,43.91,43.83,43.91,102308.0,32.9914,33.0441,32.9839,33.0441,102308.0
2016-06-28 11:40:00,43.91,43.98,43.88,43.98,139411.0,33.0441,33.0967,33.0215,33.0967,139411.0
2016-06-28 11:45:00,43.98,44.0,43.97,44.0,148083.0,33.0967,33.1118,33.0892,33.1118,148083.0
2016-06-28 11:50:00,43.99,44.0,43.97,44.0,133099.0,33.1043,33.1118,33.0892,33.1118,133099.0
2016-06-28 11:55:00,44.0,44.02,43.99,44.01,130137.0,33.1118,33.1268,33.1043,33.1193,130137.0
2016-06-28 12:00:00,44.0,44.03,44.0,44.02,59533.0,33.1118,33.1344,33.1118,33.1268,59533.0
2016-06-28 12:05:00,44.02,44.04,43.97,43.97,89183.0,33.1268,33.1419,33.0892,33.0892,89183.0
2016-06-28 12:10:00,43.97,43.98,43.95,43.98,70970.0,33.0892,33.0967,33.0742,33.0967,70970.0
2016-06-28 12:15:00,43.98,44.03,43.98,44.03,47635.0,33.0967,33.1344,33.0967,33.1344,47635.0
2016-06-28 12:20:00,44.03,44.05,44.02,44.03,75051.0,33.1344,33.1494,33.1268,33.1344,75051.0
2016-06-28 12:25:00,44.04,44.04,43.96,43.98,95491.0,33.1419,33.1419,33.0817,33.0967,95491.0
2016-06-28 12:30:00,43.98,44.02,43.97,44.02,46772.0,33.0967,33.1268,33.0892,33.1268,46772.0
2016-06-28 12:35:00,44.02,44.06,44.01,44.05,109183.0,33.1268,33.1569,33.1193,33.1494,109183.0
2016-06-28 12:40:00,44.05,44.05,44.02,44.05,105076.0,33.1494,33.1494,33.1268,33.1494,105076.0
2016-06-28 12:45:00,44.05,44.06,44.02,44.04,118804.0,33.1494,33.1569,33.1268,33.1419,118804.0
2016-06-28 12:50:00,44.04,44.08,44.03,44.08,129114.0,33.1419,33.172,33.1344,33.172,129114.0
2016-06-28 12:55:00,44.08,44.11,44.07,44.1,172195.0,33.172,33.1946,33.1645,33.187,172195.0
2016-06-28 13:00:00,44.1,44.12,44.09,44.12,94266.0,33.187,33.2021,33.1795,33.2021,94266.0
2016-06-28 13:05:00,44.12,44.12,44.07,44.08,169526.0,33.2021,33.2021,33.1645,33.172,169526.0
2016-06-28 13:10:00,44.08,44.12,44.07,44.11,79186.0,33.172,33.2021,33.1645,33.1946,79186.0
2016-06-28 13:15:00,44.1,44.12,44.09,44.11,154946.0,33.187,33.2021,33.1795,33.1946,154946.0
2016-06-28 13:20:00,44.11,44.12,44.02,44.02,104977.0,33.1946,33.2021,33.1268,33.1268,104977.0
2016-06-28 13:25:00,44.02,44.05,44.0,44.03,73952.0,33.1268,33.1494,33.1118,33.1344,73952.0
2016-06-28 13:30:00,44.02,44.02,43.96,43.99,155297.0,33.1268,33.1268,33.0817,33.1043,155297.0
2016-06-28 13:35:00,43.99,44.0,43.94,43.98,66021.0,33.1043,33.1118,33.0666,33.0967,66021.0
2016-06-28 13:40:00,43.98,44.02,43.96,44.01,194383.0,33.0967,33.1268,33.0817,33.1193,194383.0
2016-06-28 13:45:00,44.01,44.01,43.97,44.0,91415.0,33.1193,33.1193,33.0892,33.1118,91415.0
2016-06-28 13:50:00,43.99,44.04,43.99,43.99,103780.0,33.1043,33.1419,33.1043,33.1043,103780.0
2016-06-28 13:55:00,43.99,44.04,43.99,44.04,84121.0,33.1043,33.1419,33.1043,33.1419,84121.0
2016-06-28 14:00:00,44.04,44.04,44.01,44.02,172891.0,33.1419,33.1419,33.1193,33.1268,172891.0
2016-06-28 14:05:00,44.01,44.02,43.97,43.98,90214.0,33.1193,33.1268,33.0892,33.0967,90214.0
2016-06-28 14:10:00,43.98,43.99,43.94,43.95,91715.0,33.0967,33.1043,33.0666,33.0742,91715.0
2016-06-28 14:15:00,43.95,43.99,43.93,43.96,162092.0,33.0742,33.1043,33.0591,33.0817,162092.0
2016-06-28 14:20:00,43.96,44.0,43.96,43.96,175744.0,33.0817,33.1118,33.0817,33.0817,175744.0
2016-06-28 14:25:00,43.96,43.99,43.94,43.98,96827.0,33.0817,33.1043,33.0666,33.0967,96827.0
2016-06-28 14:30:00,43.98,44.02,43.94,44.0,198749.0,33.0967,33.1268,33.0666,33.1118,198749.0
2016-06-28 14:35:00,44.01,44.04,44.0,44.02,147365.0,33.1193,33.1419,33.1118,33.1268,147365.0
2016-06-28 14:40:00,44.02,44.04,44.01,44.02,74963.0,33.1268,33.1419,33.1193,33.1268,74963.0
2016-06-28 14:45:00,44.02,44.06,44.01,44.06,116184.0,33.1268,33.1569,33.1193,33.1569,116184.0
2016-06-28 14:50:00,44.05,44.16,44.05,44.14,232688.0,33.1494,33.2322,33.1494,33.2171,232688.0
2016-06-28 14:55:00,44.14,44.19,44.13,44.16,167919.0,33.2171,33.2548,33.2096,33.2322,167919.0
2016-06-28 15:00:00,44.16,44.16,44.12,44.13,135678.0,33.2322,33.2322,33.2021,33.2096,135678.0
2016-06-28 15:05:00,44.13,44.14,44.08,44.09,168409.0,33.2096,33.2171,33.172,33.1795,168409.0
2016-06-28 15:10:00,44.09,44.13,44.08,44.12,119066.0,33.1795,33.2096,33.172,33.2021,119066.0
2016-06-28 15:15:00,44.11,44.14,44.08,44.1,147939.0,33.1946,33.2171,33.172,33.187,147939.0
2016-06-28 15:20:00,44.1,44.1,44.06,44.07,154325.0,33.187,33.187,33.1569,33.1645,154325.0
2016-06-28 15:25:00,44.07,44.07,44.01,44.05,139118.0,33.1645,33.1645,33.1193,33.1494,139118.0
2016-06-28 15:30:00,44.05,44.09,44.04,44.06,185589.0,33.1494,33.1795,33.1419,33.1569,185589.0
2016-06-28 15:35:00,44.05,44.06,44.02,44.02,332359.0,33.1494,33.1569,33.1268,33.1268,332359.0
2016-06-28 15:40:00,44.03,44.08,44.02,44.08,366648.0,33.1344,33.172,33.1268,33.172,366648.0
2016-06-28 15:45:00,44.08,44.11,44.08,44.1,470108.0,33.172,33.1946,33.172,33.187,470108.0
2016-06-28 15:50:00,44.1,44.11,44.07,44.11,301068.0,33.187,33.1946,33.1645,33.1946,301068.0
2016-06-28 15:55:00,44.11,44.18,44.1,44.18,896897.0,33.1946,33.2473,33.187,33.2473,896897.0
2016-06-29 09:30:00,44.39,44.45,44.3,44.34,534556.0,33.4053,33.4504,33.3376,33.3677,534556.0
2016-06-29 09:35:00,44.34,44.45,44.33,44.43,265916.0,33.3677,33.4504,33.3601,33.4354,265916.0
2016-06-29 09:40:00,44.43,44.47,44.37,44.39,178863.0,33.4354,33.4655,33.3902,33.4053,178863.0
2016-06-29 09:45:00,44.4,44.52,44.37,44.48,195803.0,33.4128,33.5031,33.3902,33.473,195803.0
2016-06-29 09:50:00,44.49,44.53,44.46,44.51,210702.0,33.4805,33.5106,33.458,33.4956,210702.0
2016-06-29 09:55:00,44.51,44.52,44.44,44.46,168731.0,33.4956,33.5031,33.4429,33.458,168731.0
2016-06-29 10:00:00,44.46,44.55,44.45,44.55,289858.0,33.458,33.5257,33.4504,33.5257,289858.0
2016-06-29 10:05:00,44.55,44.57,44.52,44.57,119668.0,33.5257,33.5407,33.5031,33.5407,119668.0
2016-06-29 10:10:00,44.56,44.63,44.56,44.61,145027.0,33.5332,33.5859,33.5332,33.5708,145027.0
2016-06-29 10:15:00,44.61,44.62,44.58,44.59,101345.0,33.5708,33.5784,33.5483,33.5558,101345.0
2016-06-29 10:20:00,44.59,44.62,44.59,44.61,155333.0,33.5558,33.5784,33.5558,33.5708,155333.0
2016-06-29 10:25:00,44.62,44.7,44.61,44.69,158034.0,33.5784,33.6386,33.5708,33.631,158034.0
2016-06-29 10:30:00,44.69,44.71,44.64,44.65,114121.0,33.631,33.6461,33.5934,33.6009,114121.0
2016-06-29 10:35:00,44.65,44.68,44.63,44.66,71283.0,33.6009,33.6235,33.5859,33.6085,71283.0
2016-06-29 10:40:00,44.66,44.68,44.64,44.66,83303.0,33.6085,33.6235,33.5934,33.6085,83303.0
2016-06-29 10:45:00,44.66,44.68,44.56,44.56,249518.0,33.6085,33.6235,33.5332,33.5332,249518.0
2016-06-29 10:50:00,44.56,44.57,44.47,44.48,129407.0,33.5332,33.5407,33.4655,33.473,129407.0
2016-06-29 10:55:00,44.49,44.53,44.47,44.51,64539.0,33.4805,33.5106,33.4655,33.4956,64539.0
2016-06-29 11:00:00,44.52,44.53,44.46,44.48,187133.0,33.5031,33.5106,33.458,33.473,187133.0
2016-06-29 11:05:00,44.48,44.5,44.43,44.45,103774.0,33.473,33.4881,33.4354,33.4504,103774.0
2016-06-29 11:10:00,44.45,44.49,44.44,44.47,61068.0,33.4504,33.4805,33.4429,33.4655,61068.0
2016-06-29 11:15:00,44.47,44.51,44.46,44.47,57593.0,33.4655,33.4956,33.458,33.4655,57593.0
2016-06-29 11:20:00,44.47,44.48,44.43,44.43,53463.0,33.4655,33.473,33.4354,33.4354,53463.0
2016-06-29 11:25:00,44.44,44.47,44.43,44.46,67842.0,33.4429,33.4655,33.4354,33.458,67842.0
2016-06-29 11:30:00,44.46,44.47,44.44,44.45,70214.0,33.458,33.4655,33.4429,33.4504,70214.0
2016-06-29 11:35:00,44.45,44.46,44.41,44.44,93719.0,33.4504,33.458,33.4203,33.4429,93719.0
2016-06-29 11:40:00,44.43,44.49,44.43,44.47,76797.0,33.4354,33.4805,33.4354,33.4655,76797.0
2016-06-29 11:45:00,44.48,44.48,44.42,44.42,88413.0,33.473,33.473,33.4279,33.4279,88413.0
2016-06-29 11:50:00,44.42,44.44,44.4,44.42,99056.0,33.4279,33.4429,33.4128,33.4279,99056.0
2016-06-29 11:55:00,44.42,44.46,44.41,44.45,63929.0,33.4279,33.458,33.4203,33.4504,63929.0
2016-06-29 12:00:00,44.45,44.48,44.44,44.45,69584.0,33.4504,33.473,33.4429,33.4504,69584.0
2016-06-29 12:05:00,44.46,44.48,44.45,44.46,63720.0,33.458,33.473,33.4504,33.458,63720.0
2016-06-29 12:10:00,44.46,44.5,44.45,44.47,80804.0,33.458,33.4881,33.4504,33.4655,80804.0
2016-06-29 12:15:00,44.48,44.5,44.45,44.46,78686.0,33.473,33.4881,33.4504,33.458,78686.0
2016-06-29 12:20:00,44.46,44.49,44.46,44.47,67921.0,33.458,33.4805,33.458,33.4655,67921.0
2016-06-29 12:25:00,44.47,44.47,44.44,44.44,88053.0,33.4655,33.4655,33.4429,33.4429,88053.0
2016-06-29 12:30:00,44.45,44.46,44.44,44.46,83730.0,33.4504,33.458,33.4429,33.458,83730.0
2016-06-29 12:35:00,44.46,44.47,44.43,44.44,100140.0,33.458,33.4655,33.4354,33.4429,100140.0
2016-06-29 12:40:00,44.44,44.44,44.41,44.41,90234.0,33.4429,33.4429,33.4203,33.4203,90234.0
2016-06-29 12:45:00,44.41,44.42,44.4,44.4,36612.0,33.4203,33.4279,33.4128,33.4128,36612.0
2016-06-29 12:50:00,44.41,44.41,44.4,44.4,33545.0,33.4203,33.4203,33.4128,33.4128,33545.0
2016-06-29 12:55:00,44.41,44.41,44.37,44.4,200684.0,33.4203,33.4203,33.3902,33.4128,200684.0
2016-06-29 13:00:00,44.39,44.42,44.39,44.42,67556.0,33.4053,33.4279,33.4053,33.4279,67556.0
2016-06-29 13:05:00,44.42,44.44,44.4,44.42,106471.0,33.4279,33.4429,33.4128,33.4279,106471.0
2016-06-29 13:10:00,44.41,44.42,44.39,44.41,42353.0,33.4203,33.4279,33.4053,33.4203,42353.0
2016-06-29 13:15:00,44.41,44.41,44.39,44.4,37695.0,33.4203,33.4203,33.4053,33.4128,37695.0
2016-06-29 13:20:00,44.4,44.41,44.36,44.36,67397.0,33.4128,33.4203,33.3827,33.3827,67397.0
2016-06-29 13:25:00,44.37,44.37,44.32,44.32,138368.0,33.3902,33.3902,33.3526,33.3526,138368.0
2016-06-29 13:30:00,44.33,44.33,44.31,44.32,76576.0,33.3601,33.3601,33.3451,33.3526,76576.0
2016-06-29 13:35:00,44.32,44.34,44.32,44.32,65906.0,33.3526,33.3677,33.3526,33.3526,65906.0
2016-06-29 13:40:00,44.31,44.32,44.28,44.3,80071.0,33.3451,33.3526,33.3225,33.3376,80071.0
2016-06-29 13:45:00,44.3,44.31,44.26,44.26,84341.0,33.3376,33.3451,33.3075,33.3075,84341.0
2016-06-29 13:50:00,44.26,44.29,44.24,44.29,70693.0,33.3075,33.33,33.2924,33.33,70693.0
2016-06-29 13:55:00,44.29,44.29,44.25,44.28,89598.0,33.33,33.33,33.2999,33.3225,89598.0
2016-06-29 14:00:00,44.27,44.28,44.25,44.28,63187.0,33.315,33.3225,33.2999,33.3225,63187.0
2016-06-29 14:05:00,44.29,44.3,44.27,44.3,56489.0,33.33,33.3376,33.315,33.3376,56489.0
2016-06-29 14:10:00,44.3,44.32,44.28,44.31,60191.0,33.3376,33.3526,33.3225,33.3451,60191.0
2016-06-29 14:15:00,44.3,44.32,44.27,44.28,79761.0,33.3376,33.3526,33.315,33.3225,79761.0
2016-06-29 14:20:00,44.28,44.37,44.28,44.34,103155.0,33.3225,33.3902,33.3225,33.3677,103155.0
2016-06-29 14:25:00,44.33,44.34,44.3,44.3,80496.0,33.3601,33.3677,33.3376,33.3376,80496.0
2016-06-29 14:30:00,44.32,44.35,44.31,44.34,59028.0,33.3526,33.3752,33.3451,33.3677,59028.0
2016-06-29 14:35:00,44.34,44.37,44.33,44.35,73952.0,33.3677,33.3902,33.3601,33.3752,73952.0
2016-06-29 14:40:00,44.34,44.36,44.34,44.36,36655.0,33.3677,33.3827,33.3677,33.3827,36655.0
2016-06-29 14:45:00,44.36,44.39,44.34,44.35,150187.0,33.3827,33.4053,33.3677,33.3752,150187.0
2016-06-29 14:50:00,44.34,44.38,44.34,44.38,79412.0,33.3677,33.3978,33.3677,33.3978,79412.0
2016-06-29 14:55:00,44.38,44.39,44.36,44.37,86140.0,33.3978,33.4053,33.3827,33.3902,86140.0
2016-06-29 15:00:00,44.37,44.41,44.37,44.39,90334.0,33.3902,33.4203,33.3902,33.4053,90334.0
2016-06-29 15:05:00,44.39,44.42,44.36,44.42,88762.0,33.4053,33.4279,33.3827,33.4279,88762.0
2016-06-29 15:10:00,44.41,44.45,44.4,44.44,110667.0,33.4203,33.4504,33.4128,33.4429,110667.0
2016-06-29 15:15:00,44.44,44.48,44.43,44.48,97131.0,33.4429,33.473,33.4354,33.473,97131.0
2016-06-29 15:20:00,44.47,44.48,44.43,44.45,91463.0,33.4655,33.473,33.4354,33.4504,91463.0
2016-06-29 15:25:00,44.44,44.5,44.44,44.5,119838.0,33.4429,33.4881,33.4429,33.4881,119838.0
2016-06-29 15:30:00,44.5,44.51,44.46,44.48,165262.0,33.4881,33.4956,33.458,33.473,165262.0
2016-06-29 15:35:00,44.48,44.48,44.41,44.41,250812.0,33.473,33.473,33.4203,33.4203,250812.0
2016-06-29 15:40:00,44.42,44.42,44.37,44.38,305593.0,33.4279,33.4279,33.3902,33.3978,305593.0
2016-06-29 15:45:00,44.38,44.4,44.35,44.38,327586.0,33.3978,33.4128,33.3752,33.3978,327586.0
2016-06-29 15:50:00,44.38,44.4,44.34,44.34,336507.0,33.3978,33.4128,33.3677,33.3677,336507.0
2016-06-29 15:55:00,44.34,44.44,44.34,44.41,918570.0,33.3677,33.4429,33.3677,33.4203,918570.0
2016-06-30 09:30:00,44.52,44.64,44.49,44.52,363132.0,33.5031,33.5934,33.4805,33.5031,363132.0
2016-06-30 09:35:00,44.52,44.65,44.52,44.58,155891.0,33.5031,33.6009,33.5031,33.5483,155891.0
2016-06-30 09:40:00,44.59,44.77,44.56,44.71,222872.0,33.5558,33.6912,33.5332,33.6461,222872.0
2016-06-30 09:45:00,44.72,44.72,44.66,44.67,238194.0,33.6536,33.6536,33.6085,33.616,238194.0
2016-06-30 09:50:00,44.68,44.7,44.63,44.68,132403.0,33.6235,33.6386,33.5859,33.6235,132403.0
2016-06-30 09:55:00,44.67,44.69,44.63,44.69,298981.0,33.616,33.631,33.5859,33.631,298981.0
2016-06-30 10:00:00,44.69,44.76,44.68,44.76,203266.0,33.631,33.6837,33.6235,33.6837,203266.0
2016-06-30 10:05:00,44.76,44.81,44.74,44.8,180787.0,33.6837,33.7214,33.6687,33.7138,180787.0
2016-06-30 10:10:00,44.81,44.88,44.81,44.86,105348.0,33.7214,33.774,33.7214,33.759,105348.0
2016-06-30 10:15:00,44.86,44.93,44.84,44.92,107582.0,33.759,33.8117,33.7439,33.8041,107582.0
2016-06-30 10:20:00,44.93,44.94,44.91,44.92,69202.0,33.8117,33.8192,33.7966,33.8041,69202.0
2016-06-30 10:25:00,44.91,44.92,44.88,44.9,114357.0,33.7966,33.8041,33.774,33.7891,114357.0
2016-06-30 10:30:00,44.9,44.99,44.87,44.98,253751.0,33.7891,33.8568,33.7665,33.8493,253751.0
2016-06-30 10:35:00,44.98,45.11,44.97,45.11,245033.0,33.8493,33.9471,33.8418,33.9471,245033.0
2016-06-30 10:40:00,45.11,45.22,45.11,45.2,196609.0,33.9471,34.0299,33.9471,34.0148,196609.0
2016-06-30 10:45:00,45.19,45.2,45.12,45.12,153637.0,34.0073,34.0148,33.9546,33.9546,153637.0
2016-06-30 10:50:00,45.13,45.15,45.11,45.13,89111.0,33.9622,33.9772,33.9471,33.9622,89111.0
2016-06-30 10:55:00,45.12,45.13,45.07,45.07,130787.0,33.9546,33.9622,33.917,33.917,130787.0
2016-06-30 11:00:00,45.07,45.08,45.01,45.03,126511.0,33.917,33.9245,33.8719,33.8869,126511.0
2016-06-30 11:05:00,45.03,45.05,45.01,45.05,86131.0,33.8869,33.902,33.8719,33.902,86131.0
2016-06-30 11:10:00,45.05,45.06,44.98,45.0,114116.0,33.902,33.9095,33.8493,33.8643,114116.0
2016-06-30 11:15:00,45.0,45.05,44.99,45.03,132291.0,33.8643,33.902,33.8568,33.8869,132291.0
2016-06-30 11:20:00,45.02,45.11,45.02,45.07,106850.0,33.8794,33.9471,33.8794,33.917,106850.0
2016-06-30 11:25:00,45.07,45.1,45.05,45.06,154863.0,33.917,33.9396,33.902,33.9095,154863.0
2016-06-30 11:30:00,45.07,45.11,45.06,45.07,153058.0,33.917,33.9471,33.9095,33.917,153058.0
2016-06-30 11:35:00,45.07,45.07,45.0,45.01,92099.0,33.917,33.917,33.8643,33.8719,92099.0
2016-06-30 11:40:00,45.02,45.02,44.98,44.99,87506.0,33.8794,33.8794,33.8493,33.8568,87506.0
2016-06-30 11:45:00,44.99,45.05,44.99,45.02,88185.0,33.8568,33.902,33.8568,33.8794,88185.0
2016-06-30 11:50:00,45.02,45.04,45.01,45.03,66200.0,33.8794,33.8944,33.8719,33.8869,66200.0
2016-06-30 11:55:00,45.03,45.1,45.02,45.09,105036.0,33.8869,33.9396,33.8794,33.9321,105036.0
2016-06-30 12:00:00,45.09,45.15,45.08,45.15,112981.0,33.9321,33.9772,33.9245,33.9772,112981.0
2016-06-30 12:05:00,45.15,45.19,45.13,45.18,122209.0,33.9772,34.0073,33.9622,33.9998,122209.0
2016-06-30 12:10:00,45.19,45.23,45.18,45.22,116694.0,34.0073,34.0374,33.9998,34.0299,116694.0
2016-06-30 12:15:00,45.23,45.25,45.21,45.24,74419.0,34.0374,34.0525,34.0224,34.0449,74419.0
2016-06-30 12:20:00,45.25,45.3,45.23,45.25,137817.0,34.0525,34.0901,34.0374,34.0525,137817.0
2016-06-30 12:25:00,45.25,45.26,45.22,45.23,101538.0,34.0525,34.06,34.0299,34.0374,101538.0
2016-06-30 12:30:00,45.23,45.24,45.18,45.19,108936.0,34.0374,34.0449,33.9998,34.0073,108936.0
2016-06-30 12:35:00,45.19,45.22,45.18,45.22,86163.0,34.0073,34.0299,33.9998,34.0299,86163.0
2016-06-30 12:40:00,45.22,45.23,45.14,45.15,79532.0,34.0299,34.0374,33.9697,33.9772,79532.0
2016-06-30 12:45:00,45.15,45.19,45.14,45.19,91619.0,33.9772,34.0073,33.9697,34.0073,91619.0
2016-06-30 12:50:00,45.19,45.25,45.19,45.23,89804.0,34.0073,34.0525,34.0073,34.0374,89804.0
2016-06-30 12:55:00,45.23,45.29,45.23,45.29,81711.0,34.0374,34.0826,34.0374,34.0826,81711.0
2016-06-30 13:00:00,45.29,45.29,45.24,45.27,98115.0,34.0826,34.0826,34.0449,34.0675,98115.0
2016-06-30 13:05:00,45.27,45.31,45.27,45.27,68408.0,34.0675,34.0976,34.0675,34.0675,68408.0
2016-06-30 13:10:00,45.28,45.29,45.25,45.25,149692.0,34.075,34.0826,34.0525,34.0525,149692.0
2016-06-30 13:15:00,45.25,45.3,45.25,45.26,103205.0,34.0525,34.0901,34.0525,34.06,103205.0
2016-06-30 13:20:00,45.25,45.26,45.21,45.23,102457.0,34.0525,34.06,34.0224,34.0374,102457.0
2016-06-30 13:25:00,45.23,45.24,45.22,45.23,49581.0,34.0374,34.0449,34.0299,34.0374,49581.0
2016-06-30 13:30:00,45.23,45.23,45.18,45.2,115201.0,34.0374,34.0374,33.9998,34.0148,115201.0
2016-06-30 13:35:00,45.2,45.24,45.2,45.21,66961.0,34.0148,34.0449,34.0148,34.0224,66961.0
2016-06-30 13:40:00,45.21,45.22,45.18,45.19,92660.0,34.0224,34.0299,33.9998,34.0073,92660.0
2016-06-30 13:45:00,45.2,45.23,45.19,45.21,64114.0,34.0148,34.0374,34.0073,34.0224,64114.0
2016-06-30 13:50:00,45.22,45.23,45.16,45.16,97038.0,34.0299,34.0374,33.9847,33.9847,97038.0
2016-06-30 13:55:00,45.17,45.2,45.16,45.2,95969.0,33.9923,34.0148,33.9847,34.0148,95969.0
2016-06-30 14:00:00,45.2,45.22,45.19,45.21,126853.0,34.0148,34.0299,34.0073,34.0224,126853.0
2016-06-30 14:05:00,45.21,45.26,45.19,45.25,124193.0,34.0224,34.06,34.0073,34.0525,124193.0
2016-06-30 14:10:00,45.25,45.28,45.25,45.25,185741.0,34.0525,34.075,34.0525,34.0525,185741.0
2016-06-30 14:15:00,45.26,45.3,45.26,45.27,133741.0,34.06,34.0901,34.06,34.0675,133741.0
2016-06-30 14:20:00,45.28,45.29,45.24,45.25,196877.0,34.075,34.0826,34.0449,34.0525,196877.0
2016-06-30 14:25:00,45.25,45.25,45.17,45.17,227641.0,34.0525,34.0525,33.9923,33.9923,227641.0
2016-06-30 14:30:00,45.17,45.18,45.11,45.11,152922.0,33.9923,33.9998,33.9471,33.9471,152922.0
2016-06-30 14:35:00,45.11,45.16,45.11,45.16,135576.0,33.9471,33.9847,33.9471,33.9847,135576.0
2016-06-30 14:40:00,45.16,45.24,45.15,45.23,161290.0,33.9847,34.0449,33.9772,34.0374,161290.0
2016-06-30 14:45:00,45.23,45.26,45.23,45.25,68078.0,34.0374,34.06,34.0374,34.0525,68078.0
2016-06-30 14:50:00,45.25,45.28,45.23,45.28,99120.0,34.0525,34.075,34.0374,34.075,99120.0
2016-06-30 14:55:00,45.28,45.3,45.25,45.26,95644.0,34.075,34.0901,34.0525,34.06,95644.0
2016-06-30 15:00:00,45.26,45.27,45.23,45.24,125172.0,34.06,34.0675,34.0374,34.0449,125172.0
2016-06-30 15:05:00,45.25,45.25,45.23,45.24,96643.0,34.0525,34.0525,34.0374,34.0449,96643.0
2016-06-30 15:10:00,45.25,45.25,45.19,45.21,193152.0,34.0525,34.0525,34.0073,34.0224,193152.0
2016-06-30 15:15:00,45.21,45.22,45.18,45.22,128468.0,34.0224,34.0299,33.9998,34.0299,128468.0
2016-06-30 15:20:00,45.21,45.25,45.2,45.24,117973.0,34.0224,34.0525,34.0148,34.0449,117973.0
2016-06-30 15:25:00,45.25,45.28,45.24,45.27,163162.0,34.0525,34.075,34.0449,34.0675,163162.0
2016-06-30 15:30:00,45.28,45.29,45.24,45.25,316779.0,34.075,34.0826,34.0449,34.0525,316779.0
2016-06-30 15:35:00,45.25,45.26,45.19,45.2,385009.0,34.0525,34.06,34.0073,34.0148,385009.0
2016-06-30 15:40:00,45.19,45.22,45.16,45.16,202707.0,34.0073,34.0299,33.9847,33.9847,202707.0
2016-06-30 15:45:00,45.16,45.19,45.14,45.18,301980.0,33.9847,34.0073,33.9697,33.9998,301980.0
2016-06-30 15:50:00,45.18,45.25,45.14,45.24,615838.0,33.9998,34.0525,33.9697,34.0449,615838.0
2016-06-30 15:55:00,45.25,45.33,45.24,45.33,1361636.0,34.0525,34.1127,34.0449,34.1127,1361636.0
2016-07-01 09:30:00,45.32,45.41,45.28,45.37,666608.0,34.1051,34.1729,34.075,34.1428,666608.0
2016-07-01 09:35:00,45.37,45.41,45.3,45.33,304668.0,34.1428,34.1729,34.0901,34.1127,304668.0
2016-07-01 09:40:00,45.34,45.38,45.25,45.3,292621.0,34.1202,34.1503,34.0525,34.0901,292621.0
2016-07-01 09:45:00,45.3,45.38,45.3,45.38,159937.0,34.0901,34.1503,34.0901,34.1503,159937.0
2016-07-01 09:50:00,45.37,45.38,45.3,45.3,204653.0,34.1428,34.1503,34.0901,34.0901,204653.0
2016-07-01 09:55:00,45.3,45.36,45.28,45.33,200794.0,34.0901,34.1352,34.075,34.1127,200794.0
2016-07-01 10:00:00,45.34,45.36,45.29,45.3,263290.0,34.1202,34.1352,34.0826,34.0901,263290.0
2016-07-01 10:05:00,45.3,45.33,45.28,45.29,125892.0,34.0901,34.1127,34.075,34.0826,125892.0
2016-07-01 10:10:00,45.29,45.31,45.26,45.31,103533.0,34.0826,34.0976,34.06,34.0976,103533.0
2016-07-01 10:15:00,45.3,45.34,45.26,45.26,150121.0,34.0901,34.1202,34.06,34.06,150121.0
2016-07-01 10:20:00,45.27,45.27,45.24,45.26,109218.0,34.0675,34.0675,34.0449,34.06,109218.0
2016-07-01 10:25:00,45.25,45.26,45.2,45.25,149886.0,34.0525,34.06,34.0148,34.0525,149886.0
2016-07-01 10:30:00,45.24,45.31,45.23,45.29,148526.0,34.0449,34.0976,34.0374,34.0826,148526.0
2016-07-01 10:35:00,45.28,45.29,45.23,45.26,143226.0,34.075,34.0826,34.0374,34.06,143226.0
2016-07-01 10:40:00,45.25,45.29,45.2,45.2,103535.0,34.0525,34.0826,34.0148,34.0148,103535.0
2016-07-01 10:45:00,45.21,45.21,45.12,45.12,113739.0,34.0224,34.0224,33.9546,33.9546,113739.0
2016-07-01 10:50:00,45.13,45.19,45.12,45.17,105587.0,33.9622,34.0073,33.9546,33.9923,105587.0
2016-07-01 10:55:00,45.17,45.21,45.15,45.16,137744.0,33.9923,34.0224,33.9772,33.9847,137744.0
2016-07-01 11:00:00,45.15,45.19,45.15,45.16,140247.0,33.9772,34.0073,33.9772,33.9847,140247.0
2016-07-01 11:05:00,45.16,45.16,45.1,45.15,223081.0,33.9847,33.9847,33.9396,33.9772,223081.0
2016-07-01 11:10:00,45.15,45.25,45.14,45.23,182999.0,33.9772,34.0525,33.9697,34.0374,182999.0
2016-07-01 11:15:00,45.24,45.3,45.23,45.29,150029.0,34.0449,34.0901,34.0374,34.0826,150029.0
2016-07-01 11:20:00,45.28,45.35,45.28,45.31,161154.0,34.075,34.1277,34.075,34.0976,161154.0
2016-07-01 11:25:00,45.32,45.34,45.3,45.33,138150.0,34.1051,34.1202,34.0901,34.1127,138150.0
2016-07-01 11:30:00,45.34,45.35,45.28,45.29,190325.0,34.1202,34.1277,34.075,34.0826,190325.0
2016-07-01 11:35:00,45.29,45.31,45.25,45.29,81955.0,34.0826,34.0976,34.0525,34.0826,81955.0
2016-07-01 11:40:00,45.29,45.31,45.25,45.26,84237.0,34.0826,34.0976,34.0525,34.06,84237.0
2016-07-01 11:45:00,45.27,45.28,45.23,45.25,77812.0,34.0675,34.075,34.0374,34.0525,77812.0
2016-07-01 11:50:00,45.25,45.25,45.15,45.16,121548.0,34.0525,34.0525,33.9772,33.9847,121548.0
2016-07-01 11:55:00,45.16,45.17,45.14,45.16,123112.0,33.9847,33.9923,33.9697,33.9847,123112.0
2016-07-01 12:00:00,45.15,45.26,45.14,45.24,99657.0,33.9772,34.06,33.9697,34.0449,99657.0
2016-07-01 12:05:00,45.24,45.27,45.21,45.25,98100.0,34.0449,34.0675,34.0224,34.0525,98100.0
2016-07-01 12:10:00,45.24,45.26,45.23,45.25,41478.0,34.0449,34.06,34.0374,34.0525,41478.0
2016-07-01 12:15:00,45.25,45.26,45.23,45.25,53889.0,34.0525,34.06,34.0374,34.0525,53889.0
2016-07-01 12:20:00,45.25,45.27,45.21,45.22,66013.0,34.0525,34.0675,34.0224,34.0299,66013.0
2016-07-01 12:25:00,45.23,45.24,45.18,45.21,99923.0,34.0374,34.0449,33.9998,34.0224,99923.0
2016-07-01 12:30:00,45.22,45.27,45.21,45.23,120782.0,34.0299,34.0675,34.0224,34.0374,120782.0
2016-07-01 12:35:00,45.23,45.25,45.21,45.23,65029.0,34.0374,34.0525,34.0224,34.0374,65029.0
2016-07-01 12:40:00,45.23,45.28,45.21,45.28,64144.0,34.0374,34.075,34.0224,34.075,64144.0
2016-07-01 12:45:00,45.28,45.29,45.26,45.29,35188.0,34.075,34.0826,34.06,34.0826,35188.0
2016-07-01 12:50:00,45.29,45.29,45.27,45.29,34699.0,34.0826,34.0826,34.0675,34.0826,34699.0
2016-07-01 12:55:00,45.28,45.29,45.24,45.26,103811.0,34.075,34.0826,34.0449,34.06,103811.0
2016-07-01 13:00:00,45.26,45.32,45.25,45.3,76612.0,34.06,34.1051,34.0525,34.0901,76612.0
2016-07-01 13:05:00,45.3,45.31,45.29,45.3,59777.0,34.0901,34.0976,34.0826,34.0901,59777.0
2016-07-01 13:10:00,45.3,45.31,45.29,45.29,22382.0,34.0901,34.0976,34.0826,34.0826,22382.0
2016-07-01 13:15:00,45.29,45.31,45.25,45.29,70865.0,34.0826,34.0976,34.0525,34.0826,70865.0
2016-07-01 13:20:00,45.29,45.31,45.28,45.3,54820.0,34.0826,34.0976,34.075,34.0901,54820.0
2016-07-01 13:25:00,45.3,45.31,45.19,45.2,130398.0,34.0901,34.0976,34.0073,34.0148,130398.0
2016-07-01 13:30:00,45.2,45.21,45.15,45.2,124668.0,34.0148,34.0224,33.9772,34.0148,124668.0
2016-07-01 13:35:00,45.19,45.21,45.17,45.19,67066.0,34.0073,34.0224,33.9923,34.0073,67066.0
2016-07-01 13:40:00,45.18,45.22,45.17,45.22,67949.0,33.9998,34.0299,33.9923,34.0299,67949.0
2016-07-01 13:45:00,45.22,45.24,45.2,45.22,49408.0,34.0299,34.0449,34.0148,34.0299,49408.0
2016-07-01 13:50:00,45.22,45.22,45.16,45.18,63886.0,34.0299,34.0299,33.9847,33.9998,63886.0
2016-07-01 13:55:00,45.18,45.21,45.17,45.2,57969.0,33.9998,34.0224,33.9923,34.0148,57969.0
2016-07-01 14:00:00,45.2,45.21,45.16,45.19,85493.0,34.0148,34.0224,33.9847,34.0073,85493.0
2016-07-01 14:05:00,45.18,45.2,45.15,45.19,55427.0,33.9998,34.0148,33.9772,34.0073,55427.0
2016-07-01 14:10:00,45.19,45.27,45.19,45.23,106393.0,34.0073,34.0675,34.0073,34.0374,106393.0
2016-07-01 14:15:00,45.23,45.26,45.22,45.24,62875.0,34.0374,34.06,34.0299,34.0449,62875.0
2016-07-01 14:20:00,45.25,45.27,45.24,45.26,67089.0,34.0525,34.0675,34.0449,34.06,67089.0
2016-07-01 14:25:00,45.26,45.27,45.22,45.25,64635.0,34.06,34.0675,34.0299,34.0525,64635.0
2016-07-01 14:30:00,45.25,45.27,45.21,45.22,85358.0,34.0525,34.0675,34.0224,34.0299,85358.0
2016-07-01 14:35:00,45.22,45.23,45.21,45.23,46214.0,34.0299,34.0374,34.0224,34.0374,46214.0
2016-07-01 14:40:00,45.23,45.23,45.16,45.17,77772.0,34.0374,34.0374,33.9847,33.9923,77772.0
2016-07-01 14:45:00,45.16,45.18,45.14,45.16,93193.0,33.9847,33.9998,33.9697,33.9847,93193.0
2016-07-01 14:50:00,45.16,45.2,45.15,45.16,49717.0,33.9847,34.0148,33.9772,33.9847,49717.0
2016-07-01 14:55:00,45.16,45.2,45.15,45.19,67440.0,33.9847,34.0148,33.9772,34.0073,67440.0
2016-07-01 15:00:00,45.18,45.21,45.17,45.18,75141.0,33.9998,34.0224,33.9923,33.9998,75141.0
2016-07-01 15:05:00,45.18,45.24,45.17,45.2,115329.0,33.9998,34.0449,33.9923,34.0148,115329.0
2016-07-01 15:10:00,45.2,45.23,45.19,45.22,56492.0,34.0148,34.0374,34.0073,34.0299,56492.0
2016-07-01 15:15:00,45.22,45.23,45.17,45.18,102508.0,34.0299,34.0374,33.9923,33.9998,102508.0
2016-07-01 15:20:00,45.18,45.21,45.17,45.17,74399.0,33.9998,34.0224,33.9923,33.9923,74399.0
2016-07-01 15:25:00,45.18,45.22,45.17,45.21,108201.0,33.9998,34.0299,33.9923,34.0224,108201.0
2016-07-01 15:30:00,45.2,45.2,45.15,45.16,113176.0,34.0148,34.0148,33.9772,33.9847,113176.0
2016-07-01 15:35:00,45.15,45.17,45.07,45.09,138455.0,33.9772,33.9923,33.917,33.9321,138455.0
2016-07-01 15:40:00,45.09,45.12,45.09,45.12,203232.0,33.9321,33.9546,33.9321,33.9546,203232.0
2016-07-01 15:45:00,45.11,45.12,45.07,45.1,221007.0,33.9471,33.9546,33.917,33.9396,221007.0
2016-07-01 15:50:00,45.09,45.13,45.09,45.13,106711.0,33.9321,33.9622,33.9321,33.9622,106711.0
2016-07-01 15:55:00,45.12,45.18,45.1,45.1,688160.0,33.9546,33.9998,33.9396,33.9396,688160.0
2016-07-05 09:30:00,45.16,45.43,45.15,45.4,373495.0,33.9847,34.1879,33.9772,34.1654,373495.0
2016-07-05 09:35:00,45.39,45.53,45.39,45.42,419966.0,34.1578,34.2632,34.1578,34.1804,419966.0
2016-07-05 09:40:00,45.42,45.45,45.37,45.38,171086.0,34.1804,34.203,34.1428,34.1503,171086.0
2016-07-05 09:45:00,45.38,45.38,45.28,45.29,181564.0,34.1503,34.1503,34.075,34.0826,181564.0
2016-07-05 09:50:00,45.28,45.29,45.25,45.28,97386.0,34.075,34.0826,34.0525,34.075,97386.0
2016-07-05 09:55:00,45.29,45.32,45.27,45.3,105678.0,34.0826,34.1051,34.0675,34.0901,105678.0
2016-07-05 10:00:00,45.31,45.46,45.31,45.45,356517.0,34.0976,34.2105,34.0976,34.203,356517.0
2016-07-05 10:05:00,45.45,45.5,45.44,45.5,128070.0,34.203,34.2406,34.1955,34.2406,128070.0
2016-07-05 10:10:00,45.5,45.57,45.49,45.57,158043.0,34.2406,34.2933,34.2331,34.2933,158043.0
2016-07-05 10:15:00,45.57,45.63,45.56,45.62,127519.0,34.2933,34.3384,34.2858,34.3309,127519.0
2016-07-05 10:20:00,45.63,45.67,45.61,45.66,137662.0,34.3384,34.3685,34.3234,34.361,137662.0
2016-07-05 10:25:00,45.65,45.66,45.62,45.64,87940.0,34.3535,34.361,34.3309,34.346,87940.0
2016-07-05 10:30:00,45.63,45.65,45.57,45.57,187193.0,34.3384,34.3535,34.2933,34.2933,187193.0
2016-07-05 10:35:00,45.57,45.59,45.53,45.59,109374.0,34.2933,34.3083,34.2632,34.3083,109374.0
2016-07-05 10:40:00,45.58,45.6,45.56,45.58,131837.0,34.3008,34.3159,34.2858,34.3008,131837.0
2016-07-05 10:45:00,45.58,45.6,45.55,45.6,174579.0,34.3008,34.3159,34.2782,34.3159,174579.0
2016-07-05 10:50:00,45.59,45.61,45.58,45.61,144891.0,34.3083,34.3234,34.3008,34.3234,144891.0
2016-07-05 10:55:00,45.61,45.61,45.59,45.6,125117.0,34.3234,34.3234,34.3083,34.3159,125117.0
2016-07-05 11:00:00,45.61,45.63,45.59,45.62,240253.0,34.3234,34.3384,34.3083,34.3309,240253.0
2016-07-05 11:05:00,45.61,45.61,45.54,45.56,124436.0,34.3234,34.3234,34.2707,34.2858,124436.0
2016-07-05 11:10:00,45.56,45.56,45.49,45.53,232063.0,34.2858,34.2858,34.2331,34.2632,232063.0
2016-07-05 11:15:00,45.53,45.59,45.52,45.58,159208.0,34.2632,34.3083,34.2557,34.3008,159208.0
2016-07-05 11:20:00,45.59,45.64,45.57,45.63,179990.0,34.3083,34.346,34.2933,34.3384,179990.0
2016-07-05 11:25:00,45.63,45.64,45.57,45.58,105953.0,34.3384,34.346,34.2933,34.3008,105953.0
2016-07-05 11:30:00,45.58,45.63,45.55,45.55,133200.0,34.3008,34.3384,34.2782,34.2782,133200.0
2016-07-05 11:35:00,45.55,45.62,45.54,45.61,60953.0,34.2782,34.3309,34.2707,34.3234,60953.0
2016-07-05 11:40:00,45.62,45.66,45.6,45.64,87867.0,34.3309,34.361,34.3159,34.346,87867.0
2016-07-05 11:45:00,45.65,45.65,45.61,45.61,146736.0,34.3535,34.3535,34.3234,34.3234,146736.0
2016-07-05 11:50:00,45.61,45.62,45.57,45.6,81918.0,34.3234,34.3309,34.2933,34.3159,81918.0
2016-07-05 11:55:00,45.59,45.6,45.51,45.51,182098.0,34.3083,34.3159,34.2481,34.2481,182098.0
2016-07-05 12:00:00,45.51,45.51,45.46,45.48,157755.0,34.2481,34.2481,34.2105,34.2256,157755.0
2016-07-05 12:05:00,45.48,45.5,45.46,45.48,147445.0,34.2256,34.2406,34.2105,34.2256,147445.0
2016-07-05 12:10:00,45.47,45.52,45.47,45.51,74450.0,34.218,34.2557,34.218,34.2481,74450.0
2016-07-05 12:15:00,45.5,45.57,45.5,45.56,35783.0,34.2406,34.2933,34.2406,34.2858,35783.0
2016-07-05 12:20:00,45.56,45.58,45.55,45.56,68417.0,34.2858,34.3008,34.2782,34.2858,68417.0
2016-07-05 12:25:00,45.57,45.57,45.54,45.55,95352.0,34.2933,34.2933,34.2707,34.2782,95352.0
2016-07-05 12:30:00,45.54,45.55,45.51,45.54,88919.0,34.2707,34.2782,34.2481,34.2707,88919.0
2016-07-05 12:35:00,45.54,45.54,45.5,45.52,59996.0,34.2707,34.2707,34.2406,34.2557,59996.0
2016-07-05 12:40:00,45.51,45.55,45.5,45.55,55629.0,34.2481,34.2782,34.2406,34.2782,55629.0
2016-07-05 12:45:00,45.55,45.55,45.53,45.54,71380.0,34.2782,34.2782,34.2632,34.2707,71380.0
2016-07-05 12:50:00,45.53,45.54,45.51,45.53,76846.0,34.2632,34.2707,34.2481,34.2632,76846.0
2016-07-05 12:55:00,45.53,45.57,45.52,45.57,43267.0,34.2632,34.2933,34.2557,34.2933,43267.0
2016-07-05 13:00:00,45.57,45.58,45.54,45.55,110080.0,34.2933,34.3008,34.2707,34.2782,110080.0
2016-07-05 13:05:00,45.55,45.56,45.53,45.54,90484.0,34.2782,34.2858,34.2632,34.2707,90484.0
2016-07-05 13:10:00,45.54,45.55,45.53,45.53,47620.0,34.2707,34.2782,34.2632,34.2632,47620.0
2016-07-05 13:15:00,45.54,45.55,45.51,45.52,69575.0,34.2707,34.2782,34.2481,34.2557,69575.0
2016-07-05 13:20:00,45.52,45.57,45.52,45.57,32987.0,34.2557,34.2933,34.2557,34.2933,32987.0
2016-07-05 13:25:00,45.56,45.57,45.55,45.56,53518.0,34.2858,34.2933,34.2782,34.2858,53518.0
2016-07-05 13:30:00,45.56,45.58,45.55,45.57,82995.0,34.2858,34.3008,34.2782,34.2933,82995.0
2016-07-05 13:35:00,45.58,45.59,45.54,45.54,93639.0,34.3008,34.3083,34.2707,34.2707,93639.0
2016-07-05 13:40:00,45.54,45.57,45.53,45.56,73752.0,34.2707,34.2933,34.2632,34.2858,73752.0
2016-07-05 13:45:00,45.55,45.58,45.55,45.57,66014.0,34.2782,34.3008,34.2782,34.2933,66014.0
2016-07-05 13:50:00,45.57,45.58,45.53,45.53,85567.0,34.2933,34.3008,34.2632,34.2632,85567.0
2016-07-05 13:55:00,45.54,45.54,45.52,45.53,100229.0,34.2707,34.2707,34.2557,34.2632,100229.0
2016-07-05 14:00:00,45.53,45.58,45.52,45.58,72842.0,34.2632,34.3008,34.2557,34.3008,72842.0
2016-07-05 14:05:00,45.58,45.61,45.56,45.58,131813.0,34.3008,34.3234,34.2858,34.3008,131813.0
2016-07-05 14:10:00,45.57,45.6,45.56,45.58,59575.0,34.2933,34.3159,34.2858,34.3008,59575.0
2016-07-05 14:15:00,45.57,45.61,45.57,45.58,55654.0,34.2933,34.3234,34.2933,34.3008,55654.0
2016-07-05 14:20:00,45.58,45.6,45.55,45.57,59758.0,34.3008,34.3159,34.2782,34.2933,59758.0
2016-07-05 14:25:00,45.58,45.58,45.54,45.55,78997.0,34.3008,34.3008,34.2707,34.2782,78997.0
2016-07-05 14:30:00,45.55,45.56,45.54,45.54,48615.0,34.2782,34.2858,34.2707,34.2707,48615.0
2016-07-05 14:35:00,45.55,45.58,45.54,45.54,77326.0,34.2782,34.3008,34.2707,34.2707,77326.0
2016-07-05 14:40:00,45.55,45.55,45.51,45.52,64208.0,34.2782,34.2782,34.2481,34.2557,64208.0
2016-07-05 14:45:00,45.53,45.53,45.45,45.46,90783.0,34.2632,34.2632,34.203,34.2105,90783.0
2016-07-05 14:50:00,45.46,45.47,45.43,45.45,58501.0,34.2105,34.218,34.1879,34.203,58501.0
2016-07-05 14:55:00,45.46,45.46,45.42,45.43,114007.0,34.2105,34.2105,34.1804,34.1879,114007.0
2016-07-05 15:00:00,45.43,45.46,45.42,45.46,81476.0,34.1879,34.2105,34.1804,34.2105,81476.0
2016-07-05 15:05:00,45.46,45.47,45.43,45.43,86550.0,34.2105,34.218,34.1879,34.1879,86550.0
2016-07-05 15:10:00,45.43,45.46,45.42,45.46,159358.0,34.1879,34.2105,34.1804,34.2105,159358.0
2016-07-05 15:15:00,45.46,45.49,45.43,45.48,179749.0,34.2105,34.2331,34.1879,34.2256,179749.0
2016-07-05 15:20:00,45.48,45.49,45.44,45.45,81931.0,34.2256,34.2331,34.1955,34.203,81931.0
2016-07-05 15:25:00,45.45,45.51,45.45,45.5,166634.0,34.203,34.2481,34.203,34.2406,166634.0
2016-07-05 15:30:00,45.49,45.53,45.47,45.48,129188.0,34.2331,34.2632,34.218,34.2256,129188.0
2016-07-05 15:35:00,45.48,45.49,45.43,45.45,115578.0,34.2256,34.2331,34.1879,34.203,115578.0
2016-07-05 15:40:00,45.45,45.5,45.44,45.48,142517.0,34.203,34.2406,34.1955,34.2256,142517.0
2016-07-05 15:45:00,45.49,45.52,45.48,45.48,175655.0,34.2331,34.2557,34.2256,34.2256,175655.0
2016-07-05 15:50:00,45.49,45.5,45.44,45.47,240117.0,34.2331,34.2406,34.1955,34.218,240117.0
2016-07-05 15:55:00,45.47,45.48,45.39,45.41,660759.0,34.218,34.2256,34.1578,34.1729,660759.0
2016-07-06 09:30:00,45.5,45.55,45.26,45.28,454159.0,34.2406,34.2782,34.06,34.075,454159.0
2016-07-06 09:35:00,45.29,45.37,45.15,45.17,451361.0,34.0826,34.1428,33.9772,33.9923,451361.0
2016-07-06 09:40:00,45.16,45.24,45.13,45.19,230553.0,33.9847,34.0449,33.9622,34.0073,230553.0
2016-07-06 09:45:00,45.19,45.22,45.15,45.16,205014.0,34.0073,34.0299,33.9772,33.9847,205014.0
2016-07-06 09:50:00,45.15,45.15,45.01,45.04,296355.0,33.9772,33.9772,33.8719,33.8944,296355.0
2016-07-06 09:55:00,45.03,45.12,45.02,45.03,139841.0,33.8869,33.9546,33.8794,33.8869,139841.0
2016-07-06 10:00:00,45.03,45.14,45.02,45.08,201584.0,33.8869,33.9697,33.8794,33.9245,201584.0
2016-07-06 10:05:00,45.07,45.17,45.06,45.13,197435.0,33.917,33.9923,33.9095,33.9622,197435.0
2016-07-06 10:10:00,45.13,45.14,45.09,45.13,77131.0,33.9622,33.9697,33.9321,33.9622,77131.0
2016-07-06 10:15:00,45.13,45.13,45.04,45.05,119673.0,33.9622,33.9622,33.8944,33.902,119673.0
2016-07-06 10:20:00,45.05,45.13,45.02,45.11,96732.0,33.902,33.9622,33.8794,33.9471,96732.0
2016-07-06 10:25:00,45.1,45.1,45.01,45.03,125928.0,33.9396,33.9396,33.8719,33.8869,125928.0
2016-07-06 10:30:00,45.03,45.06,45.01,45.06,90234.0,33.8869,33.9095,33.8719,33.9095,90234.0
2016-07-06 10:35:00,45.05,45.06,44.97,45.0,101645.0,33.902,33.9095,33.8418,33.8643,101645.0
2016-07-06 10:40:00,45.0,45.03,44.99,45.02,77020.0,33.8643,33.8869,33.8568,33.8794,77020.0
2016-07-06 10:45:00,45.02,45.02,44.95,44.98,94079.0,33.8794,33.8794,33.8267,33.8493,94079.0
2016-07-06 10:50:00,44.99,45.08,44.99,45.06,98202.0,33.8568,33.9245,33.8568,33.9095,98202.0
2016-07-06 10:55:00,45.07,45.07,44.99,45.05,70247.0,33.917,33.917,33.8568,33.902,70247.0
2016-07-06 11:00:00,45.05,45.08,45.01,45.03,118638.0,33.902,33.9245,33.8719,33.8869,118638.0
2016-07-06 11:05:00,45.03,45.07,44.97,44.97,121969.0,33.8869,33.917,33.8418,33.8418,121969.0
2016-07-06 11:10:00,44.97,45.02,44.94,44.95,177940.0,33.8418,33.8794,33.8192,33.8267,177940.0
2016-07-06 11:15:00,44.94,44.97,44.94,44.95,92135.0,33.8192,33.8418,33.8192,33.8267,92135.0
2016-07-06 11:20:00,44.95,45.0,44.91,45.0,135807.0,33.8267,33.8643,33.7966,33.8643,135807.0
2016-07-06 11:25:00,44.99,45.0,44.95,44.97,158046.0,33.8568,33.8643,33.8267,33.8418,158046.0
2016-07-06 11:30:00,44.97,45.06,44.96,45.06,185175.0,33.8418,33.9095,33.8342,33.9095,185175.0
2016-07-06 11:35:00,45.06,45.11,45.05,45.11,60295.0,33.9095,33.9471,33.902,33.9471,60295.0
2016-07-06 11:40:00,45.11,45.13,45.09,45.13,58333.0,33.9471,33.9622,33.9321,33.9622,58333.0
2016-07-06 11:45:00,45.12,45.13,45.08,45.11,57059.0,33.9546,33.9622,33.9245,33.9471,57059.0
2016-07-06 11:50:00,45.1,45.13,45.06,45.11,69393.0,33.9396,33.9622,33.9095,33.9471,69393.0
2016-07-06 11:55:00,45.11,45.14,45.11,45.12,34373.0,33.9471,33.9697,33.9471,33.9546,34373.0
2016-07-06 12:00:00,45.12,45.16,45.1,45.13,56260.0,33.9546,33.9847,33.9396,33.9622,56260.0
2016-07-06 12:05:00,45.14,45.15,45.12,45.12,36528.0,33.9697,33.9772,33.9546,33.9546,36528.0
2016-07-06 12:10:00,45.13,45.17,45.12,45.15,54788.0,33.9622,33.9923,33.9546,33.9772,54788.0
2016-07-06 12:15:00,45.16,45.19,45.14,45.17,99752.0,33.9847,34.0073,33.9697,33.9923,99752.0
2016-07-06 12:20:00,45.18,45.21,45.15,45.17,31528.0,33.9998,34.0224,33.9772,33.9923,31528.0
2016-07-06 12:25:00,45.17,45.21,45.16,45.18,38214.0,33.9923,34.0224,33.9847,33.9998,38214.0
2016-07-06 12:30:00,45.19,45.19,45.15,45.17,35375.0,34.0073,34.0073,33.9772,33.9923,35375.0
2016-07-06 12:35:00,45.17,45.2,45.15,45.16,37540.0,33.9923,34.0148,33.9772,33.9847,37540.0
2016-07-06 12:40:00,45.16,45.2,45.15,45.19,73712.0,33.9847,34.0148,33.9772,34.0073,73712.0
2016-07-06 12:45:00,45.19,45.21,45.17,45.17,70185.0,34.0073,34.0224,33.9923,33.9923,70185.0
2016-07-06 12:50:00,45.16,45.2,45.16,45.2,56548.0,33.9847,34.0148,33.9847,34.0148,56548.0
2016-07-06 12:55:00,45.2,45.24,45.2,45.24,60906.0,34.0148,34.0449,34.0148,34.0449,60906.0
2016-07-06 13:00:00,45.23,45.24,45.18,45.2,58213.0,34.0374,34.0449,33.9998,34.0148,58213.0
2016-07-06 13:05:00,45.2,45.24,45.2,45.22,77547.0,34.0148,34.0449,34.0148,34.0299,77547.0
2016-07-06 13:10:00,45.22,45.24,45.2,45.21,53280.0,34.0299,34.0449,34.0148,34.0224,53280.0
2016-07-06 13:15:00,45.21,45.24,45.2,45.22,39829.0,34.0224,34.0449,34.0148,34.0299,39829.0
2016-07-06 13:20:00,45.22,45.23,45.19,45.2,44188.0,34.0299,34.0374,34.0073,34.0148,44188.0
2016-07-06 13:25:00,45.2,45.22,45.18,45.22,53981.0,34.0148,34.0299,33.9998,34.0299,53981.0
2016-07-06 13:30:00,45.22,45.24,45.21,45.23,40656.0,34.0299,34.0449,34.0224,34.0374,40656.0
2016-07-06 13:35:00,45.22,45.24,45.2,45.2,52059.0,34.0299,34.0449,34.0148,34.0148,52059.0
2016-07-06 13:40:00,45.21,45.23,45.2,45.21,38808.0,34.0224,34.0374,34.0148,34.0224,38808.0
2016-07-06 13:45:00,45.21,45.21,45.18,45.2,82368.0,34.0224,34.0224,33.9998,34.0148,82368.0
2016-07-06 13:50:00,45.21,45.25,45.21,45.25,40312.0,34.0224,34.0525,34.0224,34.0525,40312.0
2016-07-06 13:55:00,45.25,45.26,45.22,45.23,40482.0,34.0525,34.06,34.0299,34.0374,40482.0
2016-07-06 14:00:00,45.23,45.3,45.19,45.26,64236.0,34.0374,34.0901,34.0073,34.06,64236.0
2016-07-06 14:05:00,45.26,45.28,45.25,45.25,40499.0,34.06,34.075,34.0525,34.0525,40499.0
2016-07-06 14:10:00,45.26,45.28,45.21,45.22,53469.0,34.06,34.075,34.0224,34.0299,53469.0
2016-07-06 14:15:00,45.22,45.26,45.18,45.25,96237.0,34.0299,34.06,33.9998,34.0525,96237.0
2016-07-06 14:20:00,45.25,45.26,45.2,45.24,115119.0,34.0525,34.06,34.0148,34.0449,115119.0
2016-07-06 14:25:00,45.23,45.26,45.22,45.23,66735.0,34.0374,34.06,34.0299,34.0374,66735.0
2016-07-06 14:30:00,45.23,45.26,45.22,45.26,65370.0,34.0374,34.06,34.0299,34.06,65370.0
2016-07-06 14:35:00,45.26,45.3,45.24,45.29,50636.0,34.06,34.0901,34.0449,34.0826,50636.0
2016-07-06 14:40:00,45.29,45.3,45.26,45.27,60900.0,34.0826,34.0901,34.06,34.0675,60900.0
2016-07-06 14:45:00,45.28,45.29,45.25,45.25,70029.0,34.075,34.0826,34.0525,34.0525,70029.0
2016-07-06 14:50:00,45.25,45.29,45.24,45.29,36181.0,34.0525,34.0826,34.0449,34.0826,36181.0
2016-07-06 14:55:00,45.29,45.31,45.28,45.3,44363.0,34.0826,34.0976,34.075,34.0901,44363.0
2016-07-06 15:00:00,45.3,45.34,45.29,45.32,83971.0,34.0901,34.1202,34.0826,34.1051,83971.0
2016-07-06 15:05:00,45.33,45.34,45.3,45.32,109121.0,34.1127,34.1202,34.0901,34.1051,109121.0
2016-07-06 15:10:00,45.32,45.34,45.3,45.32,120737.0,34.1051,34.1202,34.0901,34.1051,120737.0
2016-07-06 15:15:00,45.32,45.32,45.27,45.27,206125.0,34.1051,34.1051,34.0675,34.0675,206125.0
2016-07-06 15:20:00,45.28,45.28,45.21,45.22,170437.0,34.075,34.075,34.0224,34.0299,170437.0
2016-07-06 15:25:00,45.22,45.24,45.21,45.23,93851.0,34.0299,34.0449,34.0224,34.0374,93851.0
2016-07-06 15:30:00,45.23,45.24,45.19,45.2,88495.0,34.0374,34.0449,34.0073,34.0148,88495.0
2016-07-06 15:35:00,45.2,45.24,45.19,45.24,108918.0,34.0148,34.0449,34.0073,34.0449,108918.0
2016-07-06 15:40:00,45.24,45.28,45.23,45.27,189361.0,34.0449,34.075,34.0374,34.0675,189361.0
2016-07-06 15:45:00,45.26,45.27,45.2,45.21,204911.0,34.06,34.0675,34.0148,34.0224,204911.0
2016-07-06 15:50:00,45.21,45.26,45.2,45.26,205749.0,34.0224,34.06,34.0148,34.06,205749.0
2016-07-06 15:55:00,45.25,45.31,45.24,45.26,565859.0,34.0525,34.0976,34.0449,34.06,565859.0
2016-07-07 09:30:00,45.42,45.49,45.32,45.45,454831.0,34.1804,34.2331,34.1051,34.203,454831.0
2016-07-07 09:35:00,45.45,45.52,45.37,45.5,327712.0,34.203,34.2557,34.1428,34.2406,327712.0
2016-07-07 09:40:00,45.5,45.52,45.42,45.47,133136.0,34.2406,34.2557,34.1804,34.218,133136.0
2016-07-07 09:45:00,45.48,45.5,45.45,45.46,58294.0,34.2256,34.2406,34.203,34.2105,58294.0
2016-07-07 09:50:00,45.46,45.48,45.43,45.44,121835.0,34.2105,34.2256,34.1879,34.1955,121835.0
2016-07-07 09:55:00,45.45,45.45,45.38,45.41,173772.0,34.203,34.203,34.1503,34.1729,173772.0
2016-07-07 10:00:00,45.41,45.47,45.34,45.47,120576.0,34.1729,34.218,34.1202,34.218,120576.0
2016-07-07 10:05:00,45.47,45.48,45.4,45.45,108857.0,34.218,34.2256,34.1654,34.203,108857.0
2016-07-07 10:10:00,45.45,45.47,45.38,45.38,78624.0,34.203,34.218,34.1503,34.1503,78624.0
2016-07-07 10:15:00,45.38,45.38,45.34,45.36,128200.0,34.1503,34.1503,34.1202,34.1352,128200.0
2016-07-07 10:20:00,45.36,45.37,45.31,45.31,74632.0,34.1352,34.1428,34.0976,34.0976,74632.0
2016-07-07 10:25:00,45.31,45.39,45.31,45.38,87719.0,34.0976,34.1578,34.0976,34.1503,87719.0
2016-07-07 10:30:00,45.39,45.39,45.3,45.3,120205.0,34.1578,34.1578,34.0901,34.0901,120205.0
2016-07-07 10:35:00,45.3,45.33,45.27,45.31,143057.0,34.0901,34.1127,34.0675,34.0976,143057.0
2016-07-07 10:40:00,45.3,45.31,45.25,45.28,118760.0,34.0901,34.0976,34.0525,34.075,118760.0
2016-07-07 10:45:00,45.28,45.28,45.24,45.24,113662.0,34.075,34.075,34.0449,34.0449,113662.0
2016-07-07 10:50:00,45.24,45.27,45.21,45.24,103869.0,34.0449,34.0675,34.0224,34.0449,103869.0
2016-07-07 10:55:00,45.24,45.25,45.18,45.23,104096.0,34.0449,34.0525,33.9998,34.0374,104096.0
2016-07-07 11:00:00,45.23,45.32,45.21,45.27,135450.0,34.0374,34.1051,34.0224,34.0675,135450.0
2016-07-07 11:05:00,45.27,45.29,45.22,45.24,88504.0,34.0675,34.0826,34.0299,34.0449,88504.0
2016-07-07 11:10:00,45.24,45.25,45.14,45.15,108162.0,34.0449,34.0525,33.9697,33.9772,108162.0
2016-07-07 11:15:00,45.16,45.16,45.09,45.14,123302.0,33.9847,33.9847,33.9321,33.9697,123302.0
2016-07-07 11:20:00,45.14,45.18,45.12,45.13,104598.0,33.9697,33.9998,33.9546,33.9622,104598.0
2016-07-07 11:25:00,45.14,45.21,45.13,45.21,90677.0,33.9697,34.0224,33.9622,34.0224,90677.0
2016-07-07 11:30:00,45.2,45.26,45.18,45.26,82262.0,34.0148,34.06,33.9998,34.06,82262.0
2016-07-07 11:35:00,45.26,45.27,45.23,45.25,56443.0,34.06,34.0675,34.0374,34.0525,56443.0
2016-07-07 11:40:00,45.24,45.3,45.24,45.27,71338.0,34.0449,34.0901,34.0449,34.0675,71338.0
2016-07-07 11:45:00,45.27,45.29,45.23,45.25,165157.0,34.0675,34.0826,34.0374,34.0525,165157.0
2016-07-07 11:50:00,45.24,45.28,45.23,45.24,47795.0,34.0449,34.075,34.0374,34.0449,47795.0
2016-07-07 11:55:00,45.24,45.25,45.19,45.21,63560.0,34.0449,34.0525,34.0073,34.0224,63560.0
2016-07-07 12:00:00,45.2,45.24,45.2,45.23,37526.0,34.0148,34.0449,34.0148,34.0374,37526.0
2016-07-07 12:05:00,45.23,45.24,45.2,45.21,57672.0,34.0374,34.0449,34.0148,34.0224,57672.0
2016-07-07 12:10:00,45.22,45.26,45.21,45.24,44968.0,34.0299,34.06,34.0224,34.0449,44968.0
2016-07-07 12:15:00,45.25,45.26,45.2,45.22,89291.0,34.0525,34.06,34.0148,34.0299,89291.0
2016-07-07 12:20:00,45.22,45.23,45.18,45.2,124460.0,34.0299,34.0374,33.9998,34.0148,124460.0
2016-07-07 12:25:00,45.2,45.21,45.16,45.21,69532.0,34.0148,34.0224,33.9847,34.0224,69532.0
2016-07-07 12:30:00,45.2,45.2,45.17,45.18,37363.0,34.0148,34.0148,33.9923,33.9998,37363.0
2016-07-07 12:35:00,45.18,45.2,45.16,45.19,39780.0,33.9998,34.0148,33.9847,34.0073,39780.0
2016-07-07 12:40:00,45.19,45.19,45.12,45.12,55223.0,34.0073,34.0073,33.9546,33.9546,55223.0
2016-07-07 12:45:00,45.12,45.13,45.1,45.12,64654.0,33.9546,33.9622,33.9396,33.9546,64654.0
2016-07-07 12:50:00,45.12,45.15,45.09,45.15,66999.0,33.9546,33.9772,33.9321,33.9772,66999.0
2016-07-07 12:55:00,45.15,45.17,45.12,45.14,59202.0,33.9772,33.9923,33.9546,33.9697,59202.0
2016-07-07 13:00:00,45.14,45.16,45.12,45.14,45877.0,33.9697,33.9847,33.9546,33.9697,45877.0
2016-07-07 13:05:00,45.14,45.15,45.11,45.14,46366.0,33.9697,33.9772,33.9471,33.9697,46366.0
2016-07-07 13:10:00,45.14,45.15,45.12,45.13,29077.0,33.9697,33.9772,33.9546,33.9622,29077.0
2016-07-07 13:15:00,45.13,45.15,45.12,45.14,25456.0,33.9622,33.9772,33.9546,33.9697,25456.0
2016-07-07 13:20:00,45.14,45.14,45.12,45.13,36183.0,33.9697,33.9697,33.9546,33.9622,36183.0
2016-07-07 13:25:00,45.13,45.15,45.11,45.12,76286.0,33.9622,33.9772,33.9471,33.9546,76286.0
2016-07-07 13:30:00,45.12,45.19,45.12,45.19,85018.0,33.9546,34.0073,33.9546,34.0073,85018.0
2016-07-07 13:35:00,45.19,45.22,45.16,45.22,60884.0,34.0073,34.0299,33.9847,34.0299,60884.0
2016-07-07 13:40:00,45.21,45.22,45.17,45.2,43610.0,34.0224,34.0299,33.9923,34.0148,43610.0
2016-07-07 13:45:00,45.2,45.2,45.15,45.16,47992.0,34.0148,34.0148,33.9772,33.9847,47992.0
2016-07-07 13:50:00,45.15,45.16,45.12,45.14,68300.0,33.9772,33.9847,33.9546,33.9697,68300.0
2016-07-07 13:55:00,45.14,45.14,45.08,45.1,132723.0,33.9697,33.9697,33.9245,33.9396,132723.0
2016-07-07 14:00:00,45.1,45.11,45.09,45.09,123959.0,33.9396,33.9471,33.9321,33.9321,123959.0
2016-07-07 14:05:00,45.1,45.1,45.06,45.07,161033.0,33.9396,33.9396,33.9095,33.917,161033.0
2016-07-07 14:10:00,45.07,45.08,45.01,45.03,78862.0,33.917,33.9245,33.8719,33.8869,78862.0
2016-07-07 14:15:00,45.02,45.03,45.0,45.01,59656.0,33.8794,33.8869,33.8643,33.8719,59656.0
2016-07-07 14:20:00,45.0,45.01,44.98,44.98,95920.0,33.8643,33.8719,33.8493,33.8493,95920.0
2016-07-07 14:25:00,44.98,45.01,44.97,44.99,94264.0,33.8493,33.8719,33.8418,33.8568,94264.0
2016-07-07 14:30:00,44.99,45.01,44.97,44.98,91573.0,33.8568,33.8719,33.8418,33.8493,91573.0
2016-07-07 14:35:00,44.98,45.02,44.97,45.01,79449.0,33.8493,33.8794,33.8418,33.8719,79449.0
2016-07-07 14:40:00,45.01,45.01,44.98,45.01,40814.0,33.8719,33.8719,33.8493,33.8719,40814.0
2016-07-07 14:45:00,45.01,45.03,44.99,44.99,77167.0,33.8719,33.8869,33.8568,33.8568,77167.0
2016-07-07 14:50:00,44.99,45.05,44.99,45.05,71268.0,33.8568,33.902,33.8568,33.902,71268.0
2016-07-07 14:55:00,45.05,45.05,44.99,45.0,80880.0,33.902,33.902,33.8568,33.8643,80880.0
2016-07-07 15:00:00,45.01,45.05,44.98,45.04,88826.0,33.8719,33.902,33.8493,33.8944,88826.0
2016-07-07 15:05:00,45.05,45.05,45.0,45.05,67847.0,33.902,33.902,33.8643,33.902,67847.0
2016-07-07 15:10:00,45.05,45.05,45.02,45.03,94088.0,33.902,33.902,33.8794,33.8869,94088.0
2016-07-07 15:15:00,45.04,45.04,45.0,45.04,77126.0,33.8944,33.8944,33.8643,33.8944,77126.0
2016-07-07 15:20:00,45.04,45.05,45.02,45.03,86523.0,33.8944,33.902,33.8794,33.8869,86523.0
2016-07-07 15:25:00,45.03,45.06,45.01,45.05,112082.0,33.8869,33.9095,33.8719,33.902,112082.0
2016-07-07 15:30:00,45.05,45.08,45.03,45.08,209668.0,33.902,33.9245,33.8869,33.9245,209668.0
2016-07-07 15:35:00,45.07,45.08,45.03,45.03,158731.0,33.917,33.9245,33.8869,33.8869,158731.0
2016-07-07 15:40:00,45.04,45.08,45.03,45.08,170856.0,33.8944,33.9245,33.8869,33.9245,170856.0
2016-07-07 15:45:00,45.08,45.14,45.07,45.12,138809.0,33.9245,33.9697,33.917,33.9546,138809.0
2016-07-07 15:50:00,45.11,45.13,45.1,45.12,213686.0,33.9471,33.9622,33.9396,33.9546,213686.0
2016-07-07 15:55:00,45.12,45.12,45.04,45.08,604687.0,33.9546,33.9546,33.8944,33.9245,604687.0
2016-07-08 09:30:00,45.3,45.4,45.16,45.18,298674.0,34.0901,34.1654,33.9847,33.9998,298674.0
2016-07-08 09:35:00,45.18,45.21,45.14,45.16,84982.0,33.9998,34.0224,33.9697,33.9847,84982.0
2016-07-08 09:40:00,45.17,45.17,45.06,45.11,95845.0,33.9923,33.9923,33.9095,33.9471,95845.0
2016-07-08 09:45:00,45.12,45.2,45.11,45.19,127244.0,33.9546,34.0148,33.9471,34.0073,127244.0
2016-07-08 09:50:00,45.18,45.19,45.14,45.17,56107.0,33.9998,34.0073,33.9697,33.9923,56107.0
2016-07-08 09:55:00,45.17,45.2,45.15,45.18,50224.0,33.9923,34.0148,33.9772,33.9998,50224.0
2016-07-08 10:00:00,45.18,45.18,45.11,45.14,87832.0,33.9998,33.9998,33.9471,33.9697,87832.0
2016-07-08 10:05:00,45.15,45.25,45.13,45.24,150948.0,33.9772,34.0525,33.9622,34.0449,150948.0
2016-07-08 10:10:00,45.25,45.32,45.25,45.29,145648.0,34.0525,34.1051,34.0525,34.0826,145648.0
2016-07-08 10:15:00,45.29,45.36,45.29,45.36,88882.0,34.0826,34.1352,34.0826,34.1352,88882.0
2016-07-08 10:20:00,45.37,45.42,45.35,45.36,159512.0,34.1428,34.1804,34.1277,34.1352,159512.0
2016-07-08 10:25:00,45.36,45.41,45.35,45.37,64332.0,34.1352,34.1729,34.1277,34.1428,64332.0
2016-07-08 10:30:00,45.37,45.4,45.33,45.38,130746.0,34.1428,34.1654,34.1127,34.1503,130746.0
2016-07-08 10:35:00,45.38,45.4,45.36,45.4,96905.0,34.1503,34.1654,34.1352,34.1654,96905.0
2016-07-08 10:40:00,45.4,45.43,45.37,45.38,137521.0,34.1654,34.1879,34.1428,34.1503,137521.0
2016-07-08 10:45:00,45.38,45.41,45.37,45.4,60603.0,34.1503,34.1729,34.1428,34.1654,60603.0
2016-07-08 10:50:00,45.4,45.41,45.37,45.38,46306.0,34.1654,34.1729,34.1428,34.1503,46306.0
2016-07-08 10:55:00,45.38,45.42,45.37,45.4,57334.0,34.1503,34.1804,34.1428,34.1654,57334.0
2016-07-08 11:00:00,45.4,45.44,45.37,45.44,329095.0,34.1654,34.1955,34.1428,34.1955,329095.0
2016-07-08 11:05:00,45.44,45.47,45.43,45.46,106480.0,34.1955,34.218,34.1879,34.2105,106480.0
2016-07-08 11:10:00,45.47,45.52,45.46,45.5,137937.0,34.218,34.2557,34.2105,34.2406,137937.0
2016-07-08 11:15:00,45.49,45.5,45.42,45.43,119660.0,34.2331,34.2406,34.1804,34.1879,119660.0
2016-07-08 11:20:00,45.42,45.46,45.41,45.44,117082.0,34.1804,34.2105,34.1729,34.1955,117082.0
2016-07-08 11:25:00,45.44,45.46,45.4,45.43,107126.0,34.1955,34.2105,34.1654,34.1879,107126.0
2016-07-08 11:30:00,45.42,45.43,45.39,45.41,85061.0,34.1804,34.1879,34.1578,34.1729,85061.0
2016-07-08 11:35:00,45.41,45.44,45.4,45.42,59269.0,34.1729,34.1955,34.1654,34.1804,59269.0
2016-07-08 11:40:00,45.41,45.43,45.39,45.4,41562.0,34.1729,34.1879,34.1578,34.1654,41562.0
2016-07-08 11:45:00,45.39,45.42,45.36,45.36,71023.0,34.1578,34.1804,34.1352,34.1352,71023.0
2016-07-08 11:50:00,45.37,45.43,45.36,45.39,64913.0,34.1428,34.1879,34.1352,34.1578,64913.0
2016-07-08 11:55:00,45.39,45.41,45.38,45.39,61895.0,34.1578,34.1729,34.1503,34.1578,61895.0
2016-07-08 12:00:00,45.38,45.39,45.35,45.36,40886.0,34.1503,34.1578,34.1277,34.1352,40886.0
2016-07-08 12:05:00,45.36,45.4,45.36,45.39,37380.0,34.1352,34.1654,34.1352,34.1578,37380.0
2016-07-08 12:10:00,45.39,45.4,45.35,45.38,60595.0,34.1578,34.1654,34.1277,34.1503,60595.0
2016-07-08 12:15:00,45.38,45.4,45.36,45.36,29359.0,34.1503,34.1654,34.1352,34.1352,29359.0
2016-07-08 12:20:00,45.37,45.37,45.34,45.35,31571.0,34.1428,34.1428,34.1202,34.1277,31571.0
2016-07-08 12:25:00,45.35,45.35,45.29,45.29,175096.0,34.1277,34.1277,34.0826,34.0826,175096.0
2016-07-08 12:30:00,45.29,45.29,45.27,45.28,84749.0,34.0826,34.0826,34.0675,34.075,84749.0
2016-07-08 12:35:00,45.29,45.29,45.24,45.26,55496.0,34.0826,34.0826,34.0449,34.06,55496.0
2016-07-08 12:40:00,45.25,45.28,45.25,45.26,33079.0,34.0525,34.075,34.0525,34.06,33079.0
2016-07-08 12:45:00,45.27,45.29,45.26,45.29,43830.0,34.0675,34.0826,34.06,34.0826,43830.0
2016-07-08 12:50:00,45.29,45.29,45.25,45.26,31218.0,34.0826,34.0826,34.0525,34.06,31218.0
2016-07-08 12:55:00,45.27,45.28,45.25,45.26,36061.0,34.0675,34.075,34.0525,34.06,36061.0
2016-07-08 13:00:00,45.27,45.33,45.26,45.32,96729.0,34.0675,34.1127,34.06,34.1051,96729.0
2016-07-08 13:05:00,45.32,45.34,45.31,45.33,36965.0,34.1051,34.1202,34.0976,34.1127,36965.0
2016-07-08 13:10:00,45.33,45.34,45.31,45.33,36254.0,34.1127,34.1202,34.0976,34.1127,36254.0
2016-07-08 13:15:00,45.33,45.33,45.3,45.31,12175.0,34.1127,34.1127,34.0901,34.0976,12175.0
2016-07-08 13:20:00,45.31,45.35,45.3,45.35,54932.0,34.0976,34.1277,34.0901,34.1277,54932.0
2016-07-08 13:25:00,45.34,45.35,45.31,45.32,91517.0,34.1202,34.1277,34.0976,34.1051,91517.0
2016-07-08 13:30:00,45.32,45.34,45.31,45.32,33867.0,34.1051,34.1202,34.0976,34.1051,33867.0
2016-07-08 13:35:00,45.32,45.34,45.31,45.33,25054.0,34.1051,34.1202,34.0976,34.1127,25054.0
2016-07-08 13:40:00,45.33,45.36,45.33,45.35,37402.0,34.1127,34.1352,34.1127,34.1277,37402.0
2016-07-08 13:45:00,45.34,45.35,45.32,45.33,76925.0,34.1202,34.1277,34.1051,34.1127,76925.0
2016-07-08 13:50:00,45.32,45.33,45.29,45.32,50765.0,34.1051,34.1127,34.0826,34.1051,50765.0
2016-07-08 13:55:00,45.33,45.34,45.32,45.33,42364.0,34.1127,34.1202,34.1051,34.1127,42364.0
2016-07-08 14:00:00,45.33,45.34,45.31,45.34,36582.0,34.1127,34.1202,34.0976,34.1202,36582.0
2016-07-08 14:05:00,45.34,45.36,45.33,45.34,75012.0,34.1202,34.1352,34.1127,34.1202,75012.0
2016-07-08 14:10:00,45.34,45.38,45.33,45.37,68511.0,34.1202,34.1503,34.1127,34.1428,68511.0
2016-07-08 14:15:00,45.37,45.38,45.35,45.37,102533.0,34.1428,34.1503,34.1277,34.1428,102533.0
2016-07-08 14:20:00,45.37,45.39,45.36,45.37,99471.0,34.1428,34.1578,34.1352,34.1428,99471.0
2016-07-08 14:25:00,45.37,45.4,45.36,45.38,68151.0,34.1428,34.1654,34.1352,34.1503,68151.0
2016-07-08 14:30:00,45.39,45.4,45.36,45.38,103101.0,34.1578,34.1654,34.1352,34.1503,103101.0
2016-07-08 14:35:00,45.38,45.42,45.38,45.39,104199.0,34.1503,34.1804,34.1503,34.1578,104199.0
2016-07-08 14:40:00,45.39,45.41,45.37,45.39,144698.0,34.1578,34.1729,34.1428,34.1578,144698.0
2016-07-08 14:45:00,45.39,45.4,45.3,45.4,1087046.0,34.1578,34.1654,34.0901,34.1654,1087046.0
2016-07-08 14:50:00,45.39,45.44,45.38,45.44,103185.0,34.1578,34.1955,34.1503,34.1955,103185.0
2016-07-08 14:55:00,45.43,45.44,45.4,45.4,56212.0,34.1879,34.1955,34.1654,34.1654,56212.0
2016-07-08 15:00:00,45.4,45.44,45.4,45.42,81208.0,34.1654,34.1955,34.1654,34.1804,81208.0
2016-07-08 15:05:00,45.42,45.45,45.41,45.42,125469.0,34.1804,34.203,34.1729,34.1804,125469.0
2016-07-08 15:10:00,45.42,45.44,45.41,45.43,138515.0,34.1804,34.1955,34.1729,34.1879,138515.0
2016-07-08 15:15:00,45.43,45.44,45.41,45.42,170099.0,34.1879,34.1955,34.1729,34.1804,170099.0
2016-07-08 15:20:00,45.42,45.45,45.42,45.45,103473.0,34.1804,34.203,34.1804,34.203,103473.0
2016-07-08 15:25:00,45.44,45.44,45.39,45.41,69967.0,34.1955,34.1955,34.1578,34.1729,69967.0
2016-07-08 15:30:00,45.4,45.41,45.39,45.39,97058.0,34.1654,34.1729,34.1578,34.1578,97058.0
2016-07-08 15:35:00,45.4,45.42,45.37,45.4,134113.0,34.1654,34.1804,34.1428,34.1654,134113.0
2016-07-08 15:40:00,45.39,45.41,45.38,45.39,171183.0,34.1578,34.1729,34.1503,34.1578,171183.0
2016-07-08 15:45:00,45.4,45.41,45.39,45.41,148385.0,34.1654,34.1729,34.1578,34.1729,148385.0
2016-07-08 15:50:00,45.41,45.43,45.39,45.41,336766.0,34.1729,34.1879,34.1578,34.1729,336766.0
2016-07-08 15:55:00,45.41,45.46,45.37,45.38,1139285.0,34.1729,34.2105,34.1428,34.1503,1139285.0
2016-07-11 09:30:00,45.35,45.38,45.19,45.27,237308.0,34.1277,34.1503,34.0073,34.0675,237308.0
2016-07-11 09:35:00,45.28,45.29,45.16,45.2,145535.0,34.075,34.0826,33.9847,34.0148,145535.0
2016-07-11 09:40:00,45.19,45.25,45.17,45.18,256150.0,34.0073,34.0525,33.9923,33.9998,256150.0
2016-07-11 09:45:00,45.19,45.21,45.11,45.2,265473.0,34.0073,34.0224,33.9471,34.0148,265473.0
2016-07-11 09:50:00,45.2,45.23,45.15,45.16,144207.0,34.0148,34.0374,33.9772,33.9847,144207.0
2016-07-11 09:55:00,45.16,45.25,45.15,45.23,111784.0,33.9847,34.0525,33.9772,34.0374,111784.0
2016-07-11 10:00:00,45.23,45.24,45.16,45.19,103602.0,34.0374,34.0449,33.9847,34.0073,103602.0
2016-07-11 10:05:00,45.19,45.22,45.17,45.18,80442.0,34.0073,34.0299,33.9923,33.9998,80442.0
2016-07-11 10:10:00,45.19,45.24,45.17,45.23,231034.0,34.0073,34.0449,33.9923,34.0374,231034.0
2016-07-11 10:15:00,45.23,45.28,45.23,45.28,63433.0,34.0374,34.075,34.0374,34.075,63433.0
2016-07-11 10:20:00,45.27,45.3,45.27,45.28,80306.0,34.0675,34.0901,34.0675,34.075,80306.0
2016-07-11 10:25:00,45.28,45.3,45.24,45.28,125856.0,34.075,34.0901,34.0449,34.075,125856.0
2016-07-11 10:30:00,45.29,45.3,45.25,45.27,96857.0,34.0826,34.0901,34.0525,34.0675,96857.0
2016-07-11 10:35:00,45.27,45.33,45.26,45.33,110235.0,34.0675,34.1127,34.06,34.1127,110235.0
2016-07-11 10:40:00,45.33,45.4,45.31,45.4,156252.0,34.1127,34.1654,34.0976,34.1654,156252.0
2016-07-11 10:45:00,45.4,45.44,45.39,45.39,160791.0,34.1654,34.1955,34.1578,34.1578,160791.0
2016-07-11 10:50:00,45.39,45.41,45.36,45.4,163606.0,34.1578,34.1729,34.1352,34.1654,163606.0
2016-07-11 10:55:00,45.4,45.4,45.37,45.39,107143.0,34.1654,34.1654,34.1428,34.1578,107143.0
2016-07-11 11:00:00,45.39,45.41,45.38,45.4,86982.0,34.1578,34.1729,34.1503,34.1654,86982.0
2016-07-11 11:05:00,45.4,45.43,45.38,45.41,144387.0,34.1654,34.1879,34.1503,34.1729,144387.0
2016-07-11 11:10:00,45.42,45.48,45.41,45.47,85855.0,34.1804,34.2256,34.1729,34.218,85855.0
2016-07-11 11:15:00,45.48,45.5,45.47,45.47,57499.0,34.2256,34.2406,34.218,34.218,57499.0
2016-07-11 11:20:00,45.48,45.49,45.45,45.49,123594.0,34.2256,34.2331,34.203,34.2331,123594.0
2016-07-11 11:25:00,45.48,45.51,45.48,45.51,104872.0,34.2256,34.2481,34.2256,34.2481,104872.0
2016-07-11 11:30:00,45.5,45.54,45.47,45.53,176340.0,34.2406,34.2707,34.218,34.2632,176340.0
2016-07-11 11:35:00,45.53,45.56,45.52,45.55,105169.0,34.2632,34.2858,34.2557,34.2782,105169.0
2016-07-11 11:40:00,45.55,45.58,45.53,45.56,80963.0,34.2782,34.3008,34.2632,34.2858,80963.0
2016-07-11 11:45:00,45.57,45.59,45.54,45.58,106888.0,34.2933,34.3083,34.2707,34.3008,106888.0
2016-07-11 11:50:00,45.59,45.62,45.57,45.62,102221.0,34.3083,34.3309,34.2933,34.3309,102221.0
2016-07-11 11:55:00,45.62,45.63,45.59,45.63,89808.0,34.3309,34.3384,34.3083,34.3384,89808.0
2016-07-11 12:00:00,45.63,45.64,45.61,45.62,71328.0,34.3384,34.346,34.3234,34.3309,71328.0
2016-07-11 12:05:00,45.62,45.64,45.62,45.63,45279.0,34.3309,34.346,34.3309,34.3384,45279.0
2016-07-11 12:10:00,45.63,45.63,45.62,45.63,50000.0,34.3384,34.3384,34.3309,34.3384,50000.0
2016-07-11 12:15:00,45.63,45.65,45.62,45.64,98830.0,34.3384,34.3535,34.3309,34.346,98830.0
2016-07-11 12:20:00,45.65,45.67,45.64,45.67,103603.0,34.3535,34.3685,34.346,34.3685,103603.0
2016-07-11 12:25:00,45.67,45.69,45.65,45.68,62014.0,34.3685,34.3836,34.3535,34.3761,62014.0
2016-07-11 12:30:00,45.68,45.69,45.67,45.67,57010.0,34.3761,34.3836,34.3685,34.3685,57010.0
2016-07-11 12:35:00,45.68,45.72,45.67,45.71,104603.0,34.3761,34.4062,34.3685,34.3986,104603.0
2016-07-11 12:40:00,45.71,45.74,45.7,45.74,183056.0,34.3986,34.4212,34.3911,34.4212,183056.0
2016-07-11 12:45:00,45.74,45.74,45.7,45.72,111808.0,34.4212,34.4212,34.3911,34.4062,111808.0
2016-07-11 12:50:00,45.71,45.74,45.71,45.72,62064.0,34.3986,34.4212,34.3986,34.4062,62064.0
2016-07-11 12:55:00,45.72,45.73,45.7,45.72,70447.0,34.4062,34.4137,34.3911,34.4062,70447.0
2016-07-11 13:00:00,45.72,45.72,45.7,45.71,76356.0,34.4062,34.4062,34.3911,34.3986,76356.0
2016-07-11 13:05:00,45.71,45.71,45.7,45.71,33676.0,34.3986,34.3986,34.3911,34.3986,33676.0
2016-07-11 13:10:00,45.7,45.72,45.7,45.71,58208.0,34.3911,34.4062,34.3911,34.3986,58208.0
2016-07-11 13:15:00,45.71,45.73,45.7,45.72,80473.0,34.3986,34.4137,34.3911,34.4062,80473.0
2016-07-11 13:20:00,45.72,45.73,45.7,45.7,53865.0,34.4062,34.4137,34.3911,34.3911,53865.0
2016-07-11 13:25:00,45.71,45.71,45.67,45.68,40163.0,34.3986,34.3986,34.3685,34.3761,40163.0
2016-07-11 13:30:00,45.68,45.72,45.67,45.72,93272.0,34.3761,34.4062,34.3685,34.4062,93272.0
2016-07-11 13:35:00,45.72,45.73,45.7,45.7,78264.0,34.4062,34.4137,34.3911,34.3911,78264.0
2016-07-11 13:40:00,45.71,45.74,45.7,45.74,70847.0,34.3986,34.4212,34.3911,34.4212,70847.0
2016-07-11 13:45:00,45.74,45.75,45.73,45.75,74626.0,34.4212,34.4287,34.4137,34.4287,74626.0
2016-07-11 13:50:00,45.74,45.75,45.74,45.75,82953.0,34.4212,34.4287,34.4212,34.4287,82953.0
2016-07-11 13:55:00,45.74,45.75,45.73,45.74,60764.0,34.4212,34.4287,34.4137,34.4212,60764.0
2016-07-11 14:00:00,45.73,45.74,45.72,45.74,56562.0,34.4137,34.4212,34.4062,34.4212,56562.0
2016-07-11 14:05:00,45.74,45.75,45.73,45.75,83340.0,34.4212,34.4287,34.4137,34.4287,83340.0
2016-07-11 14:10:00,45.75,45.77,45.74,45.76,95741.0,34.4287,34.4438,34.4212,34.4363,95741.0
2016-07-11 14:15:00,45.76,45.76,45.71,45.71,87405.0,34.4363,34.4363,34.3986,34.3986,87405.0
2016-07-11 14:20:00,45.71,45.72,45.7,45.7,48462.0,34.3986,34.4062,34.3911,34.3911,48462.0
2016-07-11 14:25:00,45.7,45.72,45.7,45.71,45274.0,34.3911,34.4062,34.3911,34.3986,45274.0
2016-07-11 14:30:00,45.71,45.72,45.71,45.72,29141.0,34.3986,34.4062,34.3986,34.4062,29141.0
2016-07-11 14:35:00,45.72,45.72,45.69,45.69,49373.0,34.4062,34.4062,34.3836,34.3836,49373.0
2016-07-11 14:40:00,45.69,45.7,45.68,45.69,86778.0,34.3836,34.3911,34.3761,34.3836,86778.0
2016-07-11 14:45:00,45.69,45.69,45.63,45.64,167630.0,34.3836,34.3836,34.3384,34.346,167630.0
2016-07-11 14:50:00,45.65,45.66,45.61,45.65,206661.0,34.3535,34.361,34.3234,34.3535,206661.0
2016-07-11 14:55:00,45.65,45.65,45.6,45.64,147127.0,34.3535,34.3535,34.3159,34.346,147127.0
2016-07-11 15:00:00,45.64,45.65,45.63,45.64,80146.0,34.346,34.3535,34.3384,34.346,80146.0
2016-07-11 15:05:00,45.64,45.65,45.62,45.63,169527.0,34.346,34.3535,34.3309,34.3384,169527.0
2016-07-11 15:10:00,45.62,45.64,45.62,45.64,99709.0,34.3309,34.346,34.3309,34.346,99709.0
2016-07-11 15:15:00,45.63,45.66,45.63,45.66,58680.0,34.3384,34.361,34.3384,34.361,58680.0
2016-07-11 15:20:00,45.66,45.67,45.62,45.63,95918.0,34.361,34.3685,34.3309,34.3384,95918.0
2016-07-11 15:25:00,45.63,45.64,45.61,45.62,89573.0,34.3384,34.346,34.3234,34.3309,89573.0
2016-07-11 15:30:00,45.61,45.62,45.58,45.59,114966.0,34.3234,34.3309,34.3008,34.3083,114966.0
2016-07-11 15:35:00,45.58,45.59,45.54,45.55,356551.0,34.3008,34.3083,34.2707,34.2782,356551.0
2016-07-11 15:40:00,45.55,45.56,45.54,45.54,249479.0,34.2782,34.2858,34.2707,34.2707,249479.0
2016-07-11 15:45:00,45.55,45.56,45.51,45.56,210940.0,34.2782,34.2858,34.2481,34.2858,210940.0
2016-07-11 15:50:00,45.55,45.58,45.53,45.58,183266.0,34.2782,34.3008,34.2632,34.3008,183266.0
2016-07-11 15:55:00,45.57,45.6,45.53,45.56,948326.0,34.2933,34.3159,34.2632,34.2858,948326.0
2016-07-12 09:30:00,45.64,45.65,45.37,45.49,486892.0,34.346,34.3535,34.1428,34.2331,486892.0
2016-07-12 09:35:00,45.49,45.49,45.34,45.35,167804.0,34.2331,34.2331,34.1202,34.1277,167804.0
2016-07-12 09:40:00,45.35,45.36,45.26,45.29,197237.0,34.1277,34.1352,34.06,34.0826,197237.0
2016-07-12 09:45:00,45.29,45.29,45.18,45.24,210547.0,34.0826,34.0826,33.9998,34.0449,210547.0
2016-07-12 09:50:00,45.24,45.3,45.23,45.28,234974.0,34.0449,34.0901,34.0374,34.075,234974.0
2016-07-12 09:55:00,45.29,45.3,45.23,45.23,193426.0,34.0826,34.0901,34.0374,34.0374,193426.0
2016-07-12 10:00:00,45.24,45.27,45.21,45.22,195829.0,34.0449,34.0675,34.0224,34.0299,195829.0
2016-07-12 10:05:00,45.22,45.31,45.21,45.29,246786.0,34.0299,34.0976,34.0224,34.0826,246786.0
2016-07-12 10:10:00,45.29,45.41,45.29,45.41,157683.0,34.0826,34.1729,34.0826,34.1729,157683.0
2016-07-12 10:15:00,45.4,45.43,45.35,45.41,186142.0,34.1654,34.1879,34.1277,34.1729,186142.0
2016-07-12 10:20:00,45.4,45.45,45.38,45.43,110758.0,34.1654,34.203,34.1503,34.1879,110758.0
2016-07-12 10:25:00,45.43,45.44,45.39,45.43,78087.0,34.1879,34.1955,34.1578,34.1879,78087.0
2016-07-12 10:30:00,45.43,45.45,45.42,45.44,65572.0,34.1879,34.203,34.1804,34.1955,65572.0
2016-07-12 10:35:00,45.43,45.46,45.43,45.44,113355.0,34.1879,34.2105,34.1879,34.1955,113355.0
2016-07-12 10:40:00,45.43,45.48,45.41,45.46,108111.0,34.1879,34.2256,34.1729,34.2105,108111.0
2016-07-12 10:45:00,45.46,45.49,45.45,45.48,75899.0,34.2105,34.2331,34.203,34.2256,75899.0
2016-07-12 10:50:00,45.48,45.53,45.47,45.52,128125.0,34.2256,34.2632,34.218,34.2557,128125.0
2016-07-12 10:55:00,45.53,45.55,45.51,45.54,110919.0,34.2632,34.2782,34.2481,34.2707,110919.0
2016-07-12 11:00:00,45.54,45.55,45.48,45.53,100798.0,34.2707,34.2782,34.2256,34.2632,100798.0
2016-07-12 11:05:00,45.53,45.54,45.52,45.54,61098.0,34.2632,34.2707,34.2557,34.2707,61098.0
2016-07-12 11:10:00,45.54,45.55,45.53,45.54,69230.0,34.2707,34.2782,34.2632,34.2707,69230.0
2016-07-12 11:15:00,45.54,45.57,45.52,45.55,76096.0,34.2707,34.2933,34.2557,34.2782,76096.0
2016-07-12 11:20:00,45.54,45.58,45.53,45.57,76177.0,34.2707,34.3008,34.2632,34.2933,76177.0
2016-07-12 11:25:00,45.57,45.57,45.53,45.55,107053.0,34.2933,34.2933,34.2632,34.2782,107053.0
2016-07-12 11:30:00,45.54,45.58,45.53,45.58,78887.0,34.2707,34.3008,34.2632,34.3008,78887.0
2016-07-12 11:35:00,45.57,45.59,45.55,45.59,104841.0,34.2933,34.3083,34.2782,34.3083,104841.0
2016-07-12 11:40:00,45.58,45.6,45.56,45.58,117690.0,34.3008,34.3159,34.2858,34.3008,117690.0
2016-07-12 11:45:00,45.58,45.58,45.53,45.56,49634.0,34.3008,34.3008,34.2632,34.2858,49634.0
2016-07-12 11:50:00,45.56,45.57,45.53,45.57,72653.0,34.2858,34.2933,34.2632,34.2933,72653.0
2016-07-12 11:55:00,45.56,45.6,45.56,45.58,45059.0,34.2858,34.3159,34.2858,34.3008,45059.0
2016-07-12 12:00:00,45.58,45.6,45.56,45.59,55720.0,34.3008,34.3159,34.2858,34.3083,55720.0
2016-07-12 12:05:00,45.6,45.63,45.58,45.62,127939.0,34.3159,34.3384,34.3008,34.3309,127939.0
2016-07-12 12:10:00,45.62,45.65,45.62,45.65,48327.0,34.3309,34.3535,34.3309,34.3535,48327.0
2016-07-12 12:15:00,45.65,45.65,45.62,45.64,34446.0,34.3535,34.3535,34.3309,34.346,34446.0
2016-07-12 12:20:00,45.64,45.65,45.62,45.63,66167.0,34.346,34.3535,34.3309,34.3384,66167.0
2016-07-12 12:25:00,45.64,45.66,45.63,45.65,66466.0,34.346,34.361,34.3384,34.3535,66466.0
2016-07-12 12:30:00,45.65,45.65,45.64,45.64,39120.0,34.3535,34.3535,34.346,34.346,39120.0
2016-07-12 12:35:00,45.65,45.68,45.63,45.67,127736.0,34.3535,34.3761,34.3384,34.3685,127736.0
2016-07-12 12:40:00,45.68,45.68,45.66,45.68,37060.0,34.3761,34.3761,34.361,34.3761,37060.0
2016-07-12 12:45:00,45.68,45.71,45.67,45.67,170789.0,34.3761,34.3986,34.3685,34.3685,170789.0
2016-07-12 12:50:00,45.68,45.7,45.65,45.7,74577.0,34.3761,34.3911,34.3535,34.3911,74577.0
2016-07-12 12:55:00,45.69,45.71,45.64,45.66,70661.0,34.3836,34.3986,34.346,34.361,70661.0
2016-07-12 13:00:00,45.66,45.71,45.65,45.71,64183.0,34.361,34.3986,34.3535,34.3986,64183.0
2016-07-12 13:05:00,45.71,45.71,45.67,45.69,48157.0,34.3986,34.3986,34.3685,34.3836,48157.0
2016-07-12 13:10:00,45.68,45.71,45.68,45.7,40837.0,34.3761,34.3986,34.3761,34.3911,40837.0
2016-07-12 13:15:00,45.7,45.7,45.67,45.68,79943.0,34.3911,34.3911,34.3685,34.3761,79943.0
2016-07-12 13:20:00,45.68,45.69,45.65,45.65,40413.0,34.3761,34.3836,34.3535,34.3535,40413.0
2016-07-12 13:25:00,45.65,45.66,45.61,45.65,63566.0,34.3535,34.361,34.3234,34.3535,63566.0
2016-07-12 13:30:00,45.65,45.65,45.64,45.64,35728.0,34.3535,34.3535,34.346,34.346,35728.0
2016-07-12 13:35:00,45.65,45.65,45.61,45.62,80005.0,34.3535,34.3535,34.3234,34.3309,80005.0
2016-07-12 13:40:00,45.63,45.63,45.6,45.62,40503.0,34.3384,34.3384,34.3159,34.3309,40503.0
2016-07-12 13:45:00,45.62,45.64,45.61,45.62,51305.0,34.3309,34.346,34.3234,34.3309,51305.0
2016-07-12 13:50:00,45.62,45.63,45.6,45.62,57400.0,34.3309,34.3384,34.3159,34.3309,57400.0
2016-07-12 13:55:00,45.63,45.63,45.61,45.63,49105.0,34.3384,34.3384,34.3234,34.3384,49105.0
2016-07-12 14:00:00,45.62,45.65,45.62,45.63,75653.0,34.3309,34.3535,34.3309,34.3384,75653.0
2016-07-12 14:05:00,45.64,45.65,45.61,45.65,46811.0,34.346,34.3535,34.3234,34.3535,46811.0
2016-07-12 14:10:00,45.65,45.66,45.63,45.66,70166.0,34.3535,34.361,34.3384,34.361,70166.0
2016-07-12 14:15:00,45.66,45.68,45.65,45.66,59881.0,34.361,34.3761,34.3535,34.361,59881.0
2016-07-12 14:20:00,45.66,45.67,45.64,45.66,47432.0,34.361,34.3685,34.346,34.361,47432.0
2016-07-12 14:25:00,45.66,45.67,45.65,45.67,36658.0,34.361,34.3685,34.3535,34.3685,36658.0
2016-07-12 14:30:00,45.66,45.69,45.65,45.65,54366.0,34.361,34.3836,34.3535,34.3535,54366.0
2016-07-12 14:35:00,45.66,45.68,45.65,45.68,46877.0,34.361,34.3761,34.3535,34.3761,46877.0
2016-07-12 14:40:00,45.68,45.71,45.67,45.69,108758.0,34.3761,34.3986,34.3685,34.3836,108758.0
2016-07-12 14:45:00,45.69,45.71,45.67,45.68,48195.0,34.3836,34.3986,34.3685,34.3761,48195.0
2016-07-12 14:50:00,45.68,45.7,45.65,45.66,65349.0,34.3761,34.3911,34.3535,34.361,65349.0
2016-07-12 14:55:00,45.66,45.67,45.61,45.63,81637.0,34.361,34.3685,34.3234,34.3384,81637.0
2016-07-12 15:00:00,45.63,45.66,45.62,45.65,58852.0,34.3384,34.361,34.3309,34.3535,58852.0
2016-07-12 15:05:00,45.64,45.65,45.61,45.62,59401.0,34.346,34.3535,34.3234,34.3309,59401.0
2016-07-12 15:10:00,45.62,45.63,45.59,45.6,63365.0,34.3309,34.3384,34.3083,34.3159,63365.0
2016-07-12 15:15:00,45.61,45.62,45.55,45.57,113856.0,34.3234,34.3309,34.2782,34.2933,113856.0
2016-07-12 15:20:00,45.57,45.58,45.55,45.56,86543.0,34.2933,34.3008,34.2782,34.2858,86543.0
2016-07-12 15:25:00,45.56,45.59,45.55,45.58,133861.0,34.2858,34.3083,34.2782,34.3008,133861.0
2016-07-12 15:30:00,45.57,45.58,45.56,45.58,86211.0,34.2933,34.3008,34.2858,34.3008,86211.0
2016-07-12 15:35:00,45.57,45.6,45.57,45.58,151495.0,34.2933,34.3159,34.2933,34.3008,151495.0
2016-07-12 15:40:00,45.58,45.59,45.54,45.55,130846.0,34.3008,34.3083,34.2707,34.2782,130846.0
2016-07-12 15:45:00,45.54,45.55,45.53,45.55,134562.0,34.2707,34.2782,34.2632,34.2782,134562.0
2016-07-12 15:50:00,45.54,45.56,45.53,45.55,194605.0,34.2707,34.2858,34.2632,34.2782,194605.0
2016-07-12 15:55:00,45.55,45.6,45.55,45.59,515080.0,34.2782,34.3159,34.2782,34.3083,515080.0
2016-07-13 09:30:00,45.61,45.74,45.53,45.55,300488.0,34.3234,34.4212,34.2632,34.2782,300488.0
2016-07-13 09:35:00,45.54,45.56,45.43,45.55,268111.0,34.2707,34.2858,34.1879,34.2782,268111.0
2016-07-13 09:40:00,45.55,45.62,45.52,45.59,170643.0,34.2782,34.3309,34.2557,34.3083,170643.0
2016-07-13 09:45:00,45.58,45.61,45.55,45.56,99159.0,34.3008,34.3234,34.2782,34.2858,99159.0
2016-07-13 09:50:00,45.57,45.59,45.54,45.55,87379.0,34.2933,34.3083,34.2707,34.2782,87379.0
2016-07-13 09:55:00,45.55,45.57,45.49,45.49,118733.0,34.2782,34.2933,34.2331,34.2331,118733.0
2016-07-13 10:00:00,45.48,45.52,45.45,45.47,102202.0,34.2256,34.2557,34.203,34.218,102202.0
2016-07-13 10:05:00,45.47,45.53,45.47,45.49,78336.0,34.218,34.2632,34.218,34.2331,78336.0
2016-07-13 10:10:00,45.48,45.49,45.45,45.45,72545.0,34.2256,34.2331,34.203,34.203,72545.0
2016-07-13 10:15:00,45.46,45.51,45.45,45.5,65451.0,34.2105,34.2481,34.203,34.2406,65451.0
2016-07-13 10:20:00,45.5,45.54,45.47,45.53,146400.0,34.2406,34.2707,34.218,34.2632,146400.0
2016-07-13 10:25:00,45.52,45.54,45.5,45.51,75783.0,34.2557,34.2707,34.2406,34.2481,75783.0
2016-07-13 10:30:00,45.51,45.62,45.5,45.57,81455.0,34.2481,34.3309,34.2406,34.2933,81455.0
2016-07-13 10:35:00,45.58,45.6,45.57,45.59,62107.0,34.3008,34.3159,34.2933,34.3083,62107.0
2016-07-13 10:40:00,45.59,45.6,45.52,45.53,94110.0,34.3083,34.3159,34.2557,34.2632,94110.0
2016-07-13 10:45:00,45.54,45.58,45.52,45.57,110319.0,34.2707,34.3008,34.2557,34.2933,110319.0
2016-07-13 10:50:00,45.57,45.58,45.54,45.54,63677.0,34.2933,34.3008,34.2707,34.2707,63677.0
2016-07-13 10:55:00,45.54,45.55,45.5,45.51,77124.0,34.2707,34.2782,34.2406,34.2481,77124.0
2016-07-13 11:00:00,45.52,45.55,45.51,45.55,113771.0,34.2557,34.2782,34.2481,34.2782,113771.0
2016-07-13 11:05:00,45.55,45.57,45.52,45.55,142209.0,34.2782,34.2933,34.2557,34.2782,142209.0
2016-07-13 11:10:00,45.55,45.61,45.52,45.61,151726.0,34.2782,34.3234,34.2557,34.3234,151726.0
2016-07-13 11:15:00,45.61,45.71,45.6,45.7,292737.0,34.3234,34.3986,34.3159,34.3911,292737.0
2016-07-13 11:20:00,45.7,45.74,45.69,45.7,96439.0,34.3911,34.4212,34.3836,34.3911,96439.0
2016-07-13 11:25:00,45.7,45.7,45.64,45.64,128625.0,34.3911,34.3911,34.346,34.346,128625.0
2016-07-13 11:30:00,45.64,45.72,45.64,45.66,121018.0,34.346,34.4062,34.346,34.361,121018.0
2016-07-13 11:35:00,45.66,45.68,45.64,45.64,71478.0,34.361,34.3761,34.346,34.346,71478.0
2016-07-13 11:40:00,45.64,45.67,45.64,45.66,53341.0,34.346,34.3685,34.346,34.361,53341.0
2016-07-13 11:45:00,45.66,45.67,45.63,45.65,67181.0,34.361,34.3685,34.3384,34.3535,67181.0
2016-07-13 11:50:00,45.65,45.65,45.61,45.61,24629.0,34.3535,34.3535,34.3234,34.3234,24629.0
2016-07-13 11:55:00,45.62,45.63,45.61,45.61,67626.0,34.3309,34.3384,34.3234,34.3234,67626.0
2016-07-13 12:00:00,45.61,45.64,45.61,45.62,48114.0,34.3234,34.346,34.3234,34.3309,48114.0
2016-07-13 12:05:00,45.62,45.66,45.62,45.65,60282.0,34.3309,34.361,34.3309,34.3535,60282.0
2016-07-13 12:10:00,45.66,45.66,45.63,45.65,28212.0,34.361,34.361,34.3384,34.3535,28212.0
2016-07-13 12:15:00,45.65,45.66,45.63,45.65,61423.0,34.3535,34.361,34.3384,34.3535,61423.0
2016-07-13 12:20:00,45.65,45.66,45.64,45.66,23039.0,34.3535,34.361,34.346,34.361,23039.0
2016-07-13 12:25:00,45.66,45.66,45.64,45.64,28130.0,34.361,34.361,34.346,34.346,28130.0
2016-07-13 12:30:00,45.64,45.66,45.63,45.65,27492.0,34.346,34.361,34.3384,34.3535,27492.0
2016-07-13 12:35:00,45.66,45.67,45.64,45.66,39163.0,34.361,34.3685,34.346,34.361,39163.0
2016-07-13 12:40:00,45.66,45.69,45.66,45.66,65205.0,34.361,34.3836,34.361,34.361,65205.0
2016-07-13 12:45:00,45.67,45.67,45.64,45.66,46608.0,34.3685,34.3685,34.346,34.361,46608.0
2016-07-13 12:50:00,45.65,45.66,45.63,45.63,22251.0,34.3535,34.361,34.3384,34.3384,22251.0
2016-07-13 12:55:00,45.63,45.65,45.63,45.64,39051.0,34.3384,34.3535,34.3384,34.346,39051.0
2016-07-13 13:00:00,45.64,45.7,45.64,45.7,55123.0,34.346,34.3911,34.346,34.3911,55123.0
2016-07-13 13:05:00,45.7,45.7,45.67,45.69,29950.0,34.3911,34.3911,34.3685,34.3836,29950.0
2016-07-13 13:10:00,45.68,45.7,45.68,45.68,17072.0,34.3761,34.3911,34.3761,34.3761,17072.0
2016-07-13 13:15:00,45.69,45.71,45.67,45.68,31743.0,34.3836,34.3986,34.3685,34.3761,31743.0
2016-07-13 13:20:00,45.68,45.68,45.65,45.66,24549.0,34.3761,34.3761,34.3535,34.361,24549.0
2016-07-13 13:25:00,45.65,45.66,45.64,45.64,35343.0,34.3535,34.361,34.346,34.346,35343.0
2016-07-13 13:30:00,45.65,45.65,45.61,45.62,35240.0,34.3535,34.3535,34.3234,34.3309,35240.0
2016-07-13 13:35:00,45.62,45.63,45.59,45.61,43509.0,34.3309,34.3384,34.3083,34.3234,43509.0
2016-07-13 13:40:00,45.61,45.63,45.6,45.6,37701.0,34.3234,34.3384,34.3159,34.3159,37701.0
2016-07-13 13:45:00,45.6,45.65,45.6,45.65,67930.0,34.3159,34.3535,34.3159,34.3535,67930.0
2016-07-13 13:50:00,45.65,45.65,45.61,45.62,38847.0,34.3535,34.3535,34.3234,34.3309,38847.0
2016-07-13 13:55:00,45.62,45.62,45.59,45.61,101500.0,34.3309,34.3309,34.3083,34.3234,101500.0
2016-07-13 14:00:00,45.61,45.61,45.6,45.61,30976.0,34.3234,34.3234,34.3159,34.3234,30976.0
2016-07-13 14:05:00,45.61,45.65,45.6,45.65,57004.0,34.3234,34.3535,34.3159,34.3535,57004.0
2016-07-13 14:10:00,45.65,45.67,45.63,45.66,50266.0,34.3535,34.3685,34.3384,34.361,50266.0
2016-07-13 14:15:00,45.66,45.67,45.63,45.63,75710.0,34.361,34.3685,34.3384,34.3384,75710.0
2016-07-13 14:20:00,45.64,45.66,45.63,45.66,39741.0,34.346,34.361,34.3384,34.361,39741.0
2016-07-13 14:25:00,45.66,45.69,45.65,45.69,54883.0,34.361,34.3836,34.3535,34.3836,54883.0
2016-07-13 14:30:00,45.68,45.7,45.66,45.67,47867.0,34.3761,34.3911,34.361,34.3685,47867.0
2016-07-13 14:35:00,45.66,45.69,45.66,45.66,47672.0,34.361,34.3836,34.361,34.361,47672.0
2016-07-13 14:40:00,45.66,45.67,45.65,45.66,36750.0,34.361,34.3685,34.3535,34.361,36750.0
2016-07-13 14:45:00,45.66,45.68,45.65,45.68,45013.0,34.361,34.3761,34.3535,34.3761,45013.0
2016-07-13 14:50:00,45.68,45.68,45.65,45.65,84778.0,34.3761,34.3761,34.3535,34.3535,84778.0
2016-07-13 14:55:00,45.66,45.7,45.65,45.69,85544.0,34.361,34.3911,34.3535,34.3836,85544.0
2016-07-13 15:00:00,45.69,45.7,45.67,45.67,61568.0,34.3836,34.3911,34.3685,34.3685,61568.0
2016-07-13 15:05:00,45.68,45.7,45.67,45.69,52657.0,34.3761,34.3911,34.3685,34.3836,52657.0
2016-07-13 15:10:00,45.69,45.69,45.66,45.66,52070.0,34.3836,34.3836,34.361,34.361,52070.0
2016-07-13 15:15:00,45.66,45.69,45.66,45.69,52587.0,34.361,34.3836,34.361,34.3836,52587.0
2016-07-13 15:20:00,45.69,45.71,45.68,45.69,127316.0,34.3836,34.3986,34.3761,34.3836,127316.0
2016-07-13 15:25:00,45.7,45.7,45.68,45.69,38905.0,34.3911,34.3911,34.3761,34.3836,38905.0
2016-07-13 15:30:00,45.7,45.72,45.69,45.72,67479.0,34.3911,34.4062,34.3836,34.4062,67479.0
2016-07-13 15:35:00,45.72,45.73,45.71,45.73,116033.0,34.4062,34.4137,34.3986,34.4137,116033.0
2016-07-13 15:40:00,45.72,45.74,45.71,45.73,94347.0,34.4062,34.4212,34.3986,34.4137,94347.0
2016-07-13 15:45:00,45.73,45.74,45.72,45.73,116262.0,34.4137,34.4212,34.4062,34.4137,116262.0
2016-07-13 15:50:00,45.73,45.75,45.72,45.74,259403.0,34.4137,34.4287,34.4062,34.4212,259403.0
2016-07-13 15:55:00,45.75,45.76,45.71,45.73,572191.0,34.4287,34.4363,34.3986,34.4137,572191.0
2016-07-14 09:30:00,45.72,45.76,45.66,45.7,399708.0,34.4062,34.4363,34.361,34.3911,399708.0
2016-07-14 09:35:00,45.72,45.89,45.69,45.75,278912.0,34.4062,34.5341,34.3836,34.4287,278912.0
2016-07-14 09:40:00,45.74,45.8,45.73,45.75,253002.0,34.4212,34.4664,34.4137,34.4287,253002.0
2016-07-14 09:45:00,45.75,45.84,45.72,45.83,145308.0,34.4287,34.4965,34.4062,34.4889,145308.0
2016-07-14 09:50:00,45.82,45.92,45.81,45.91,151979.0,34.4814,34.5567,34.4739,34.5491,151979.0
2016-07-14 09:55:00,45.92,45.92,45.84,45.88,66520.0,34.5567,34.5567,34.4965,34.5266,66520.0
2016-07-14 10:00:00,45.88,45.89,45.82,45.86,69608.0,34.5266,34.5341,34.4814,34.5115,69608.0
2016-07-14 10:05:00,45.86,45.89,45.84,45.85,66960.0,34.5115,34.5341,34.4965,34.504,66960.0
2016-07-14 10:10:00,45.85,45.93,45.85,45.93,67585.0,34.504,34.5642,34.504,34.5642,67585.0
2016-07-14 10:15:00,45.92,45.93,45.85,45.86,71617.0,34.5567,34.5642,34.504,34.5115,71617.0
2016-07-14 10:20:00,45.86,45.91,45.84,45.9,100546.0,34.5115,34.5491,34.4965,34.5416,100546.0
2016-07-14 10:25:00,45.9,45.92,45.88,45.88,73253.0,34.5416,34.5567,34.5266,34.5266,73253.0
2016-07-14 10:30:00,45.88,45.93,45.86,45.93,63964.0,34.5266,34.5642,34.5115,34.5642,63964.0
2016-07-14 10:35:00,45.93,45.94,45.89,45.91,71443.0,34.5642,34.5717,34.5341,34.5491,71443.0
2016-07-14 10:40:00,45.92,45.93,45.87,45.89,72202.0,34.5567,34.5642,34.519,34.5341,72202.0
2016-07-14 10:45:00,45.89,45.91,45.85,45.86,74537.0,34.5341,34.5491,34.504,34.5115,74537.0
2016-07-14 10:50:00,45.85,45.89,45.84,45.84,45893.0,34.504,34.5341,34.4965,34.4965,45893.0
2016-07-14 10:55:00,45.85,45.91,45.84,45.89,50155.0,34.504,34.5491,34.4965,34.5341,50155.0
2016-07-14 11:00:00,45.89,45.92,45.87,45.92,73391.0,34.5341,34.5567,34.519,34.5567,73391.0
2016-07-14 11:05:00,45.92,45.94,45.89,45.92,124950.0,34.5567,34.5717,34.5341,34.5567,124950.0
2016-07-14 11:10:00,45.92,45.93,45.89,45.9,75741.0,34.5567,34.5642,34.5341,34.5416,75741.0
2016-07-14 11:15:00,45.89,45.9,45.86,45.87,83271.0,34.5341,34.5416,34.5115,34.519,83271.0
2016-07-14 11:20:00,45.87,45.89,45.86,45.86,91589.0,34.519,34.5341,34.5115,34.5115,91589.0
2016-07-14 11:25:00,45.86,45.87,45.84,45.87,230447.0,34.5115,34.519,34.4965,34.519,230447.0
2016-07-14 11:30:00,45.87,45.88,45.81,45.82,81632.0,34.519,34.5266,34.4739,34.4814,81632.0
2016-07-14 11:35:00,45.82,45.82,45.77,45.77,68316.0,34.4814,34.4814,34.4438,34.4438,68316.0
2016-07-14 11:40:00,45.77,45.79,45.77,45.79,50171.0,34.4438,34.4588,34.4438,34.4588,50171.0
2016-07-14 11:45:00,45.78,45.81,45.77,45.79,52775.0,34.4513,34.4739,34.4438,34.4588,52775.0
2016-07-14 11:50:00,45.8,45.8,45.76,45.78,59675.0,34.4664,34.4664,34.4363,34.4513,59675.0
2016-07-14 11:55:00,45.79,45.79,45.76,45.76,44594.0,34.4588,34.4588,34.4363,34.4363,44594.0
2016-07-14 12:00:00,45.77,45.8,45.76,45.79,42833.0,34.4438,34.4664,34.4363,34.4588,42833.0
2016-07-14 12:05:00,45.78,45.8,45.77,45.79,31990.0,34.4513,34.4664,34.4438,34.4588,31990.0
2016-07-14 12:10:00,45.79,45.81,45.76,45.76,36982.0,34.4588,34.4739,34.4363,34.4363,36982.0
2016-07-14 12:15:00,45.76,45.77,45.75,45.76,35069.0,34.4363,34.4438,34.4287,34.4363,35069.0
2016-07-14 12:20:00,45.77,45.79,45.76,45.77,32099.0,34.4438,34.4588,34.4363,34.4438,32099.0
2016-07-14 12:25:00,45.78,45.78,45.72,45.73,62810.0,34.4513,34.4513,34.4062,34.4137,62810.0
2016-07-14 12:30:00,45.73,45.75,45.72,45.74,36414.0,34.4137,34.4287,34.4062,34.4212,36414.0
2016-07-14 12:35:00,45.73,45.74,45.71,45.72,39051.0,34.4137,34.4212,34.3986,34.4062,39051.0
2016-07-14 12:40:00,45.72,45.74,45.69,45.71,53476.0,34.4062,34.4212,34.3836,34.3986,53476.0
2016-07-14 12:45:00,45.71,45.72,45.69,45.7,35188.0,34.3986,34.4062,34.3836,34.3911,35188.0
2016-07-14 12:50:00,45.71,45.74,45.69,45.74,55966.0,34.3986,34.4212,34.3836,34.4212,55966.0
2016-07-14 12:55:00,45.73,45.73,45.69,45.7,35819.0,34.4137,34.4137,34.3836,34.3911,35819.0
2016-07-14 13:00:00,45.69,45.7,45.66,45.66,49735.0,34.3836,34.3911,34.361,34.361,49735.0
2016-07-14 13:05:00,45.66,45.67,45.65,45.66,36648.0,34.361,34.3685,34.3535,34.361,36648.0
2016-07-14 13:10:00,45.65,45.67,45.63,45.64,36499.0,34.3535,34.3685,34.3384,34.346,36499.0
2016-07-14 13:15:00,45.64,45.65,45.62,45.64,24976.0,34.346,34.3535,34.3309,34.346,24976.0
2016-07-14 13:20:00,45.64,45.66,45.61,45.61,56059.0,34.346,34.361,34.3234,34.3234,56059.0
2016-07-14 13:25:00,45.61,45.62,45.58,45.61,78159.0,34.3234,34.3309,34.3008,34.3234,78159.0
2016-07-14 13:30:00,45.61,45.62,45.58,45.6,110842.0,34.3234,34.3309,34.3008,34.3159,110842.0
2016-07-14 13:35:00,45.6,45.63,45.6,45.62,38986.0,34.3159,34.3384,34.3159,34.3309,38986.0
2016-07-14 13:40:00,45.62,45.65,45.61,45.63,32763.0,34.3309,34.3535,34.3234,34.3384,32763.0
2016-07-14 13:45:00,45.63,45.68,45.63,45.67,48157.0,34.3384,34.3761,34.3384,34.3685,48157.0
2016-07-14 13:50:00,45.68,45.68,45.66,45.68,42933.0,34.3761,34.3761,34.361,34.3761,42933.0
2016-07-14 13:55:00,45.68,45.69,45.66,45.68,45222.0,34.3761,34.3836,34.361,34.3761,45222.0
2016-07-14 14:00:00,45.68,45.69,45.67,45.67,42077.0,34.3761,34.3836,34.3685,34.3685,42077.0
2016-07-14 14:05:00,45.68,45.7,45.65,45.68,32417.0,34.3761,34.3911,34.3535,34.3761,32417.0
2016-07-14 14:10:00,45.69,45.73,45.69,45.72,61358.0,34.3836,34.4137,34.3836,34.4062,61358.0
2016-07-14 14:15:00,45.72,45.75,45.72,45.75,63947.0,34.4062,34.4287,34.4062,34.4287,63947.0
2016-07-14 14:20:00,45.75,45.75,45.72,45.73,35111.0,34.4287,34.4287,34.4062,34.4137,35111.0
2016-07-14 14:25:00,45.73,45.75,45.72,45.74,36342.0,34.4137,34.4287,34.4062,34.4212,36342.0
2016-07-14 14:30:00,45.73,45.74,45.68,45.7,105738.0,34.4137,34.4212,34.3761,34.3911,105738.0
2016-07-14 14:35:00,45.7,45.73,45.69,45.71,45021.0,34.3911,34.4137,34.3836,34.3986,45021.0
2016-07-14 14:40:00,45.72,45.75,45.7,45.71,64204.0,34.4062,34.4287,34.3911,34.3986,64204.0
2016-07-14 14:45:00,45.72,45.75,45.7,45.73,141858.0,34.4062,34.4287,34.3911,34.4137,141858.0
2016-07-14 14:50:00,45.74,45.75,45.71,45.72,59290.0,34.4212,34.4287,34.3986,34.4062,59290.0
2016-07-14 14:55:00,45.73,45.75,45.72,45.74,29122.0,34.4137,34.4287,34.4062,34.4212,29122.0
2016-07-14 15:00:00,45.73,45.74,45.71,45.72,28656.0,34.4137,34.4212,34.3986,34.4062,28656.0
2016-07-14 15:05:00,45.73,45.76,45.72,45.76,58007.0,34.4137,34.4363,34.4062,34.4363,58007.0
2016-07-14 15:10:00,45.76,45.77,45.73,45.74,80316.0,34.4363,34.4438,34.4137,34.4212,80316.0
2016-07-14 15:15:00,45.74,45.75,45.73,45.73,53563.0,34.4212,34.4287,34.4137,34.4137,53563.0
2016-07-14 15:20:00,45.73,45.75,45.73,45.75,40733.0,34.4137,34.4287,34.4137,34.4287,40733.0
2016-07-14 15:25:00,45.75,45.77,45.74,45.77,56918.0,34.4287,34.4438,34.4212,34.4438,56918.0
2016-07-14 15:30:00,45.77,45.78,45.73,45.73,91886.0,34.4438,34.4513,34.4137,34.4137,91886.0
2016-07-14 15:35:00,45.73,45.75,45.7,45.72,70964.0,34.4137,34.4287,34.3911,34.4062,70964.0
2016-07-14 15:40:00,45.72,45.72,45.68,45.68,65202.0,34.4062,34.4062,34.3761,34.3761,65202.0
2016-07-14 15:45:00,45.69,45.71,45.68,45.7,133072.0,34.3836,34.3986,34.3761,34.3911,133072.0
2016-07-14 15:50:00,45.7,45.72,45.68,45.7,189300.0,34.3911,34.4062,34.3761,34.3911,189300.0
2016-07-14 15:55:00,45.7,45.7,45.68,45.68,462045.0,34.3911,34.3911,34.3761,34.3761,462045.0
2016-07-15 09:30:00,45.82,45.9,45.77,45.81,1354457.0,34.4814,34.5416,34.4438,34.4739,1354457.0
2016-07-15 09:35:00,45.81,45.86,45.77,45.83,301173.0,34.4739,34.5115,34.4438,34.4889,301173.0
2016-07-15 09:40:00,45.84,45.88,45.77,45.77,245460.0,34.4965,34.5266,34.4438,34.4438,245460.0
2016-07-15 09:45:00,45.78,45.81,45.75,45.77,108099.0,34.4513,34.4739,34.4287,34.4438,108099.0
2016-07-15 09:50:00,45.77,45.77,45.72,45.74,171807.0,34.4438,34.4438,34.4062,34.4212,171807.0
2016-07-15 09:55:00,45.74,45.74,45.62,45.64,196148.0,34.4212,34.4212,34.3309,34.346,196148.0
2016-07-15 10:00:00,45.64,45.72,45.63,45.69,162740.0,34.346,34.4062,34.3384,34.3836,162740.0
2016-07-15 10:05:00,45.69,45.7,45.67,45.68,128635.0,34.3836,34.3911,34.3685,34.3761,128635.0
2016-07-15 10:10:00,45.68,45.7,45.66,45.69,123113.0,34.3761,34.3911,34.361,34.3836,123113.0
2016-07-15 10:15:00,45.69,45.73,45.68,45.68,85964.0,34.3836,34.4137,34.3761,34.3761,85964.0
2016-07-15 10:20:00,45.69,45.71,45.64,45.65,110515.0,34.3836,34.3986,34.346,34.3535,110515.0
2016-07-15 10:25:00,45.64,45.68,45.62,45.67,48510.0,34.346,34.3761,34.3309,34.3685,48510.0
2016-07-15 10:30:00,45.67,45.69,45.65,45.67,56483.0,34.3685,34.3836,34.3535,34.3685,56483.0
2016-07-15 10:35:00,45.67,45.69,45.64,45.64,77347.0,34.3685,34.3836,34.346,34.346,77347.0
2016-07-15 10:40:00,45.64,45.65,45.61,45.63,70728.0,34.346,34.3535,34.3234,34.3384,70728.0
2016-07-15 10:45:00,45.64,45.65,45.58,45.58,59951.0,34.346,34.3535,34.3008,34.3008,59951.0
2016-07-15 10:50:00,45.59,45.62,45.58,45.6,59821.0,34.3083,34.3309,34.3008,34.3159,59821.0
2016-07-15 10:55:00,45.6,45.6,45.57,45.59,36319.0,34.3159,34.3159,34.2933,34.3083,36319.0
2016-07-15 11:00:00,45.59,45.62,45.57,45.58,58549.0,34.3083,34.3309,34.2933,34.3008,58549.0
2016-07-15 11:05:00,45.57,45.59,45.54,45.57,90457.0,34.2933,34.3083,34.2707,34.2933,90457.0
2016-07-15 11:10:00,45.57,45.63,45.56,45.62,77163.0,34.2933,34.3384,34.2858,34.3309,77163.0
2016-07-15 11:15:00,45.61,45.62,45.55,45.56,92159.0,34.3234,34.3309,34.2782,34.2858,92159.0
2016-07-15 11:20:00,45.56,45.57,45.55,45.57,34942.0,34.2858,34.2933,34.2782,34.2933,34942.0
2016-07-15 11:25:00,45.57,45.57,45.55,45.56,62387.0,34.2933,34.2933,34.2782,34.2858,62387.0
2016-07-15 11:30:00,45.57,45.57,45.52,45.53,69620.0,34.2933,34.2933,34.2557,34.2632,69620.0
2016-07-15 11:35:00,45.53,45.54,45.5,45.51,136510.0,34.2632,34.2707,34.2406,34.2481,136510.0
2016-07-15 11:40:00,45.52,45.52,45.48,45.49,63443.0,34.2557,34.2557,34.2256,34.2331,63443.0
2016-07-15 11:45:00,45.5,45.51,45.47,45.5,68242.0,34.2406,34.2481,34.218,34.2406,68242.0
2016-07-15 11:50:00,45.51,45.51,45.48,45.48,45656.0,34.2481,34.2481,34.2256,34.2256,45656.0
2016-07-15 11:55:00,45.49,45.5,45.46,45.46,72005.0,34.2331,34.2406,34.2105,34.2105,72005.0
2016-07-15 12:00:00,45.47,45.55,45.46,45.55,84626.0,34.218,34.2782,34.2105,34.2782,84626.0
2016-07-15 12:05:00,45.55,45.55,45.53,45.53,26246.0,34.2782,34.2782,34.2632,34.2632,26246.0
2016-07-15 12:10:00,45.53,45.54,45.53,45.54,30547.0,34.2632,34.2707,34.2632,34.2707,30547.0
2016-07-15 12:15:00,45.53,45.54,45.51,45.51,76294.0,34.2632,34.2707,34.2481,34.2481,76294.0
2016-07-15 12:20:00,45.51,45.56,45.51,45.55,29929.0,34.2481,34.2858,34.2481,34.2782,29929.0
2016-07-15 12:25:00,45.55,45.55,45.51,45.51,19736.0,34.2782,34.2782,34.2481,34.2481,19736.0
2016-07-15 12:30:00,45.52,45.52,45.47,45.48,66741.0,34.2557,34.2557,34.218,34.2256,66741.0
2016-07-15 12:35:00,45.48,45.48,45.45,45.45,40081.0,34.2256,34.2256,34.203,34.203,40081.0
2016-07-15 12:40:00,45.46,45.49,45.44,45.49,86720.0,34.2105,34.2331,34.1955,34.2331,86720.0
2016-07-15 12:45:00,45.48,45.5,45.47,45.48,93717.0,34.2256,34.2406,34.218,34.2256,93717.0
2016-07-15 12:50:00,45.47,45.5,45.47,45.5,57628.0,34.218,34.2406,34.218,34.2406,57628.0
2016-07-15 12:55:00,45.5,45.5,45.46,45.47,71725.0,34.2406,34.2406,34.2105,34.218,71725.0
2016-07-15 13:00:00,45.48,45.5,45.47,45.48,40625.0,34.2256,34.2406,34.218,34.2256,40625.0
2016-07-15 13:05:00,45.48,45.5,45.47,45.49,59525.0,34.2256,34.2406,34.218,34.2331,59525.0
2016-07-15 13:10:00,45.49,45.53,45.49,45.52,55611.0,34.2331,34.2632,34.2331,34.2557,55611.0
2016-07-15 13:15:00,45.52,45.54,45.51,45.54,78291.0,34.2557,34.2707,34.2481,34.2707,78291.0
2016-07-15 13:20:00,45.53,45.57,45.53,45.55,58192.0,34.2632,34.2933,34.2632,34.2782,58192.0
2016-07-15 13:25:00,45.54,45.57,45.54,45.55,35584.0,34.2707,34.2933,34.2707,34.2782,35584.0
2016-07-15 13:30:00,45.55,45.58,45.55,45.57,45887.0,34.2782,34.3008,34.2782,34.2933,45887.0
2016-07-15 13:35:00,45.57,45.57,45.55,45.55,31654.0,34.2933,34.2933,34.2782,34.2782,31654.0
2016-07-15 13:40:00,45.55,45.62,45.55,45.6,92127.0,34.2782,34.3309,34.2782,34.3159,92127.0
2016-07-15 13:45:00,45.6,45.62,45.58,45.58,57614.0,34.3159,34.3309,34.3008,34.3008,57614.0
2016-07-15 13:50:00,45.58,45.6,45.57,45.59,79451.0,34.3008,34.3159,34.2933,34.3083,79451.0
2016-07-15 13:55:00,45.59,45.6,45.56,45.57,39833.0,34.3083,34.3159,34.2858,34.2933,39833.0
2016-07-15 14:00:00,45.57,45.62,45.57,45.6,106556.0,34.2933,34.3309,34.2933,34.3159,106556.0
2016-07-15 14:05:00,45.59,45.6,45.57,45.58,69514.0,34.3083,34.3159,34.2933,34.3008,69514.0
2016-07-15 14:10:00,45.58,45.61,45.57,45.6,87368.0,34.3008,34.3234,34.2933,34.3159,87368.0
2016-07-15 14:15:00,45.59,45.6,45.56,45.56,55042.0,34.3083,34.3159,34.2858,34.2858,55042.0
2016-07-15 14:20:00,45.56,45.57,45.53,45.55,74049.0,34.2858,34.2933,34.2632,34.2782,74049.0
2016-07-15 14:25:00,45.55,45.56,45.52,45.54,79562.0,34.2782,34.2858,34.2557,34.2707,79562.0
2016-07-15 14:30:00,45.54,45.58,45.53,45.57,79024.0,34.2707,34.3008,34.2632,34.2933,79024.0
2016-07-15 14:35:00,45.57,45.57,45.49,45.55,88350.0,34.2933,34.2933,34.2331,34.2782,88350.0
2016-07-15 14:40:00,45.56,45.59,45.55,45.59,67440.0,34.2858,34.3083,34.2782,34.3083,67440.0
2016-07-15 14:45:00,45.59,45.6,45.56,45.59,69096.0,34.3083,34.3159,34.2858,34.3083,69096.0
2016-07-15 14:50:00,45.59,45.6,45.56,45.59,46887.0,34.3083,34.3159,34.2858,34.3083,46887.0
2016-07-15 14:55:00,45.59,45.61,45.58,45.59,59336.0,34.3083,34.3234,34.3008,34.3083,59336.0
2016-07-15 15:00:00,45.6,45.61,45.59,45.6,54612.0,34.3159,34.3234,34.3083,34.3159,54612.0
2016-07-15 15:05:00,45.61,45.61,45.58,45.58,72239.0,34.3234,34.3234,34.3008,34.3008,72239.0
2016-07-15 15:10:00,45.59,45.59,45.56,45.57,65087.0,34.3083,34.3083,34.2858,34.2933,65087.0
2016-07-15 15:15:00,45.57,45.59,45.55,45.55,73209.0,34.2933,34.3083,34.2782,34.2782,73209.0
2016-07-15 15:20:00,45.55,45.61,45.55,45.61,72420.0,34.2782,34.3234,34.2782,34.3234,72420.0
2016-07-15 15:25:00,45.61,45.62,45.58,45.61,93671.0,34.3234,34.3309,34.3008,34.3234,93671.0
2016-07-15 15:30:00,45.6,45.64,45.6,45.64,87321.0,34.3159,34.346,34.3159,34.346,87321.0
2016-07-15 15:35:00,45.63,45.66,45.61,45.64,144497.0,34.3384,34.361,34.3234,34.346,144497.0
2016-07-15 15:40:00,45.64,45.65,45.59,45.61,163433.0,34.346,34.3535,34.3083,34.3234,163433.0
2016-07-15 15:45:00,45.61,45.63,45.58,45.6,252261.0,34.3234,34.3384,34.3008,34.3159,252261.0
2016-07-15 15:50:00,45.61,45.62,45.57,45.58,255377.0,34.3234,34.3309,34.2933,34.3008,255377.0
2016-07-15 15:55:00,45.59,45.66,45.58,45.62,857987.0,34.3083,34.361,34.3008,34.3309,857987.0
2016-07-18 09:30:00,45.69,45.69,45.51,45.57,228353.0,34.3836,34.3836,34.2481,34.2933,228353.0
2016-07-18 09:35:00,45.57,45.59,45.48,45.49,66182.0,34.2933,34.3083,34.2256,34.2331,66182.0
2016-07-18 09:40:00,45.49,45.56,45.48,45.54,73104.0,34.2331,34.2858,34.2256,34.2707,73104.0
2016-07-18 09:45:00,45.54,45.63,45.54,45.6,80437.0,34.2707,34.3384,34.2707,34.3159,80437.0
2016-07-18 09:50:00,45.61,45.65,45.59,45.64,142136.0,34.3234,34.3535,34.3083,34.346,142136.0
2016-07-18 09:55:00,45.64,45.66,45.64,45.65,61157.0,34.346,34.361,34.346,34.3535,61157.0
2016-07-18 10:00:00,45.65,45.67,45.64,45.65,93947.0,34.3535,34.3685,34.346,34.3535,93947.0
2016-07-18 10:05:00,45.65,45.66,45.61,45.62,60505.0,34.3535,34.361,34.3234,34.3309,60505.0
2016-07-18 10:10:00,45.63,45.63,45.55,45.58,84514.0,34.3384,34.3384,34.2782,34.3008,84514.0
2016-07-18 10:15:00,45.59,45.61,45.57,45.58,38681.0,34.3083,34.3234,34.2933,34.3008,38681.0
2016-07-18 10:20:00,45.58,45.62,45.57,45.6,47307.0,34.3008,34.3309,34.2933,34.3159,47307.0
2016-07-18 10:25:00,45.6,45.63,45.6,45.61,87643.0,34.3159,34.3384,34.3159,34.3234,87643.0
2016-07-18 10:30:00,45.62,45.66,45.6,45.65,117893.0,34.3309,34.361,34.3159,34.3535,117893.0
2016-07-18 10:35:00,45.65,45.65,45.62,45.64,41621.0,34.3535,34.3535,34.3309,34.346,41621.0
2016-07-18 10:40:00,45.64,45.67,45.62,45.64,50872.0,34.346,34.3685,34.3309,34.346,50872.0
2016-07-18 10:45:00,45.64,45.67,45.64,45.65,57360.0,34.346,34.3685,34.346,34.3535,57360.0
2016-07-18 10:50:00,45.65,45.67,45.62,45.65,64355.0,34.3535,34.3685,34.3309,34.3535,64355.0
2016-07-18 10:55:00,45.65,45.66,45.63,45.64,49216.0,34.3535,34.361,34.3384,34.346,49216.0
2016-07-18 11:00:00,45.65,45.68,45.63,45.64,62090.0,34.3535,34.3761,34.3384,34.346,62090.0
2016-07-18 11:05:00,45.64,45.66,45.62,45.62,98121.0,34.346,34.361,34.3309,34.3309,98121.0
2016-07-18 11:10:00,45.63,45.64,45.61,45.63,47826.0,34.3384,34.346,34.3234,34.3384,47826.0
2016-07-18 11:15:00,45.63,45.63,45.58,45.58,69492.0,34.3384,34.3384,34.3008,34.3008,69492.0
2016-07-18 11:20:00,45.59,45.6,45.57,45.59,67156.0,34.3083,34.3159,34.2933,34.3083,67156.0
2016-07-18 11:25:00,45.58,45.59,45.57,45.57,45272.0,34.3008,34.3083,34.2933,34.2933,45272.0
2016-07-18 11:30:00,45.57,45.57,45.52,45.54,50208.0,34.2933,34.2933,34.2557,34.2707,50208.0
2016-07-18 11:35:00,45.54,45.56,45.53,45.55,51917.0,34.2707,34.2858,34.2632,34.2782,51917.0
2016-07-18 11:40:00,45.55,45.58,45.53,45.57,101371.0,34.2782,34.3008,34.2632,34.2933,101371.0
2016-07-18 11:45:00,45.58,45.6,45.57,45.59,33678.0,34.3008,34.3159,34.2933,34.3083,33678.0
2016-07-18 11:50:00,45.59,45.6,45.58,45.58,84101.0,34.3083,34.3159,34.3008,34.3008,84101.0
2016-07-18 11:55:00,45.59,45.6,45.58,45.6,53849.0,34.3083,34.3159,34.3008,34.3159,53849.0
2016-07-18 12:00:00,45.59,45.6,45.59,45.59,81812.0,34.3083,34.3159,34.3083,34.3083,81812.0
2016-07-18 12:05:00,45.59,45.6,45.59,45.59,21760.0,34.3083,34.3159,34.3083,34.3083,21760.0
2016-07-18 12:10:00,45.59,45.6,45.59,45.59,50031.0,34.3083,34.3159,34.3083,34.3083,50031.0
2016-07-18 12:15:00,45.6,45.61,45.56,45.56,78150.0,34.3159,34.3234,34.2858,34.2858,78150.0
2016-07-18 12:20:00,45.57,45.57,45.55,45.55,45136.0,34.2933,34.2933,34.2782,34.2782,45136.0
2016-07-18 12:25:00,45.55,45.59,45.55,45.57,49645.0,34.2782,34.3083,34.2782,34.2933,49645.0
2016-07-18 12:30:00,45.57,45.58,45.54,45.57,54935.0,34.2933,34.3008,34.2707,34.2933,54935.0
2016-07-18 12:35:00,45.56,45.57,45.54,45.57,52627.0,34.2858,34.2933,34.2707,34.2933,52627.0
2016-07-18 12:40:00,45.57,45.59,45.55,45.55,48183.0,34.2933,34.3083,34.2782,34.2782,48183.0
2016-07-18 12:45:00,45.55,45.58,45.53,45.55,101055.0,34.2782,34.3008,34.2632,34.2782,101055.0
2016-07-18 12:50:00,45.55,45.55,45.51,45.54,76036.0,34.2782,34.2782,34.2481,34.2707,76036.0
2016-07-18 12:55:00,45.55,45.57,45.53,45.57,193859.0,34.2782,34.2933,34.2632,34.2933,193859.0
2016-07-18 13:00:00,45.57,45.6,45.57,45.57,180766.0,34.2933,34.3159,34.2933,34.2933,180766.0
2016-07-18 13:05:00,45.58,45.6,45.57,45.58,120022.0,34.3008,34.3159,34.2933,34.3008,120022.0
2016-07-18 13:10:00,45.58,45.58,45.55,45.55,43937.0,34.3008,34.3008,34.2782,34.2782,43937.0
2016-07-18 13:15:00,45.55,45.56,45.54,45.56,64690.0,34.2782,34.2858,34.2707,34.2858,64690.0
2016-07-18 13:20:00,45.56,45.56,45.55,45.56,23292.0,34.2858,34.2858,34.2782,34.2858,23292.0
2016-07-18 13:25:00,45.56,45.57,45.55,45.57,34120.0,34.2858,34.2933,34.2782,34.2933,34120.0
2016-07-18 13:30:00,45.57,45.6,45.56,45.59,36893.0,34.2933,34.3159,34.2858,34.3083,36893.0
2016-07-18 13:35:00,45.59,45.61,45.58,45.59,29149.0,34.3083,34.3234,34.3008,34.3083,29149.0
2016-07-18 13:40:00,45.59,45.63,45.59,45.62,50245.0,34.3083,34.3384,34.3083,34.3309,50245.0
2016-07-18 13:45:00,45.63,45.64,45.62,45.64,66217.0,34.3384,34.346,34.3309,34.346,66217.0
2016-07-18 13:50:00,45.64,45.65,45.63,45.65,55129.0,34.346,34.3535,34.3384,34.3535,55129.0
2016-07-18 13:55:00,45.64,45.67,45.64,45.65,55145.0,34.346,34.3685,34.346,34.3535,55145.0
2016-07-18 14:00:00,45.65,45.67,45.64,45.64,115947.0,34.3535,34.3685,34.346,34.346,115947.0
2016-07-18 14:05:00,45.64,45.66,45.64,45.65,59340.0,34.346,34.361,34.346,34.3535,59340.0
2016-07-18 14:10:00,45.65,45.67,45.64,45.66,66115.0,34.3535,34.3685,34.346,34.361,66115.0
2016-07-18 14:15:00,45.66,45.67,45.63,45.64,29517.0,34.361,34.3685,34.3384,34.346,29517.0
2016-07-18 14:20:00,45.65,45.67,45.64,45.67,32414.0,34.3535,34.3685,34.346,34.3685,32414.0
2016-07-18 14:25:00,45.66,45.67,45.65,45.67,46349.0,34.361,34.3685,34.3535,34.3685,46349.0
2016-07-18 14:30:00,45.66,45.67,45.65,45.66,41315.0,34.361,34.3685,34.3535,34.361,41315.0
2016-07-18 14:35:00,45.66,45.68,45.66,45.67,46230.0,34.361,34.3761,34.361,34.3685,46230.0
2016-07-18 14:40:00,45.68,45.69,45.66,45.66,47030.0,34.3761,34.3836,34.361,34.361,47030.0
2016-07-18 14:45:00,45.67,45.68,45.66,45.68,52812.0,34.3685,34.3761,34.361,34.3761,52812.0
2016-07-18 14:50:00,45.68,45.7,45.67,45.68,30480.0,34.3761,34.3911,34.3685,34.3761,30480.0
2016-07-18 14:55:00,45.68,45.7,45.68,45.69,58441.0,34.3761,34.3911,34.3761,34.3836,58441.0
2016-07-18 15:00:00,45.69,45.7,45.65,45.66,85736.0,34.3836,34.3911,34.3535,34.361,85736.0
2016-07-18 15:05:00,45.66,45.66,45.63,45.64,44998.0,34.361,34.361,34.3384,34.346,44998.0
2016-07-18 15:10:00,45.65,45.66,45.64,45.65,40959.0,34.3535,34.361,34.346,34.3535,40959.0
2016-07-18 15:15:00,45.65,45.67,45.64,45.66,65168.0,34.3535,34.3685,34.346,34.361,65168.0
2016-07-18 15:20:00,45.65,45.67,45.64,45.65,57511.0,34.3535,34.3685,34.346,34.3535,57511.0
2016-07-18 15:25:00,45.65,45.66,45.64,45.65,35496.0,34.3535,34.361,34.346,34.3535,35496.0
2016-07-18 15:30:00,45.65,45.66,45.64,45.66,45966.0,34.3535,34.361,34.346,34.361,45966.0
2016-07-18 15:35:00,45.66,45.66,45.64,45.65,38887.0,34.361,34.361,34.346,34.3535,38887.0
2016-07-18 15:40:00,45.65,45.65,45.63,45.65,173763.0,34.3535,34.3535,34.3384,34.3535,173763.0
2016-07-18 15:45:00,45.65,45.69,45.64,45.69,164684.0,34.3535,34.3836,34.346,34.3836,164684.0
2016-07-18 15:50:00,45.69,45.7,45.67,45.68,355730.0,34.3836,34.3911,34.3685,34.3761,355730.0
2016-07-18 15:55:00,45.68,45.69,45.62,45.62,893302.0,34.3761,34.3836,34.3309,34.3309,893302.0
2016-07-19 09:30:00,45.46,45.54,45.43,45.48,373023.0,34.2105,34.2707,34.1879,34.2256,373023.0
2016-07-19 09:35:00,45.48,45.53,45.47,45.51,188681.0,34.2256,34.2632,34.218,34.2481,188681.0
2016-07-19 09:40:00,45.51,45.6,45.48,45.56,127709.0,34.2481,34.3159,34.2256,34.2858,127709.0
2016-07-19 09:45:00,45.56,45.63,45.54,45.62,109476.0,34.2858,34.3384,34.2707,34.3309,109476.0
2016-07-19 09:50:00,45.63,45.67,45.61,45.62,109526.0,34.3384,34.3685,34.3234,34.3309,109526.0
2016-07-19 09:55:00,45.62,45.64,45.56,45.6,156121.0,34.3309,34.346,34.2858,34.3159,156121.0
2016-07-19 10:00:00,45.61,45.63,45.58,45.6,128404.0,34.3234,34.3384,34.3008,34.3159,128404.0
2016-07-19 10:05:00,45.6,45.61,45.53,45.57,97844.0,34.3159,34.3234,34.2632,34.2933,97844.0
2016-07-19 10:10:00,45.58,45.63,45.57,45.6,77498.0,34.3008,34.3384,34.2933,34.3159,77498.0
2016-07-19 10:15:00,45.61,45.62,45.58,45.58,78950.0,34.3234,34.3309,34.3008,34.3008,78950.0
2016-07-19 10:20:00,45.58,45.66,45.58,45.65,133218.0,34.3008,34.361,34.3008,34.3535,133218.0
2016-07-19 10:25:00,45.65,45.69,45.65,45.69,76827.0,34.3535,34.3836,34.3535,34.3836,76827.0
2016-07-19 10:30:00,45.69,45.71,45.67,45.69,56412.0,34.3836,34.3986,34.3685,34.3836,56412.0
2016-07-19 10:35:00,45.7,45.71,45.66,45.67,59268.0,34.3911,34.3986,34.361,34.3685,59268.0
2016-07-19 10:40:00,45.67,45.68,45.64,45.65,50076.0,34.3685,34.3761,34.346,34.3535,50076.0
2016-07-19 10:45:00,45.65,45.65,45.61,45.61,149704.0,34.3535,34.3535,34.3234,34.3234,149704.0
2016-07-19 10:50:00,45.61,45.62,45.59,45.6,102418.0,34.3234,34.3309,34.3083,34.3159,102418.0
2016-07-19 10:55:00,45.61,45.61,45.58,45.59,161161.0,34.3234,34.3234,34.3008,34.3083,161161.0
2016-07-19 11:00:00,45.59,45.62,45.59,45.62,83057.0,34.3083,34.3309,34.3083,34.3309,83057.0
2016-07-19 11:05:00,45.62,45.62,45.6,45.6,52269.0,34.3309,34.3309,34.3159,34.3159,52269.0
2016-07-19 11:10:00,45.6,45.61,45.55,45.58,113016.0,34.3159,34.3234,34.2782,34.3008,113016.0
2016-07-19 11:15:00,45.58,45.63,45.57,45.62,83527.0,34.3008,34.3384,34.2933,34.3309,83527.0
2016-07-19 11:20:00,45.62,45.65,45.61,45.63,48382.0,34.3309,34.3535,34.3234,34.3384,48382.0
2016-07-19 11:25:00,45.63,45.65,45.62,45.65,68839.0,34.3384,34.3535,34.3309,34.3535,68839.0
2016-07-19 11:30:00,45.65,45.66,45.62,45.62,94248.0,34.3535,34.361,34.3309,34.3309,94248.0
2016-07-19 11:35:00,45.62,45.63,45.6,45.6,30872.0,34.3309,34.3384,34.3159,34.3159,30872.0
2016-07-19 11:40:00,45.6,45.63,45.58,45.59,58346.0,34.3159,34.3384,34.3008,34.3083,58346.0
2016-07-19 11:45:00,45.59,45.59,45.52,45.54,164627.0,34.3083,34.3083,34.2557,34.2707,164627.0
2016-07-19 11:50:00,45.53,45.54,45.52,45.54,18513.0,34.2632,34.2707,34.2557,34.2707,18513.0
2016-07-19 11:55:00,45.54,45.55,45.5,45.52,180609.0,34.2707,34.2782,34.2406,34.2557,180609.0
2016-07-19 12:00:00,45.52,45.53,45.5,45.53,34454.0,34.2557,34.2632,34.2406,34.2632,34454.0
2016-07-19 12:05:00,45.53,45.56,45.52,45.55,437756.0,34.2632,34.2858,34.2557,34.2782,437756.0
2016-07-19 12:10:00,45.56,45.56,45.54,45.55,88263.0,34.2858,34.2858,34.2707,34.2782,88263.0
2016-07-19 12:15:00,45.55,45.56,45.54,45.56,54482.0,34.2782,34.2858,34.2707,34.2858,54482.0
2016-07-19 12:20:00,45.56,45.57,45.55,45.56,67620.0,34.2858,34.2933,34.2782,34.2858,67620.0
2016-07-19 12:25:00,45.57,45.58,45.55,45.58,32825.0,34.2933,34.3008,34.2782,34.3008,32825.0
2016-07-19 12:30:00,45.58,45.58,45.57,45.57,41594.0,34.3008,34.3008,34.2933,34.2933,41594.0
2016-07-19 12:35:00,45.57,45.58,45.56,45.57,42342.0,34.2933,34.3008,34.2858,34.2933,42342.0
2016-07-19 12:40:00,45.57,45.6,45.56,45.6,29541.0,34.2933,34.3159,34.2858,34.3159,29541.0
2016-07-19 12:45:00,45.59,45.6,45.58,45.6,27279.0,34.3083,34.3159,34.3008,34.3159,27279.0
2016-07-19 12:50:00,45.59,45.61,45.59,45.6,52545.0,34.3083,34.3234,34.3083,34.3159,52545.0
2016-07-19 12:55:00,45.61,45.61,45.59,45.61,26224.0,34.3234,34.3234,34.3083,34.3234,26224.0
2016-07-19 13:00:00,45.61,45.61,45.6,45.6,16005.0,34.3234,34.3234,34.3159,34.3159,16005.0
2016-07-19 13:05:00,45.61,45.61,45.59,45.61,20778.0,34.3234,34.3234,34.3083,34.3234,20778.0
2016-07-19 13:10:00,45.61,45.61,45.59,45.59,42303.0,34.3234,34.3234,34.3083,34.3083,42303.0
2016-07-19 13:15:00,45.59,45.59,45.57,45.59,36947.0,34.3083,34.3083,34.2933,34.3083,36947.0
2016-07-19 13:20:00,45.59,45.59,45.57,45.57,27633.0,34.3083,34.3083,34.2933,34.2933,27633.0
2016-07-19 13:25:00,45.58,45.59,45.54,45.54,74133.0,34.3008,34.3083,34.2707,34.2707,74133.0
2016-07-19 13:30:00,45.55,45.55,45.53,45.54,52219.0,34.2782,34.2782,34.2632,34.2707,52219.0
2016-07-19 13:35:00,45.53,45.55,45.53,45.55,33893.0,34.2632,34.2782,34.2632,34.2782,33893.0
2016-07-19 13:40:00,45.55,45.6,45.54,45.59,49476.0,34.2782,34.3159,34.2707,34.3083,49476.0
2016-07-19 13:45:00,45.59,45.6,45.57,45.59,17844.0,34.3083,34.3159,34.2933,34.3083,17844.0
2016-07-19 13:50:00,45.6,45.6,45.58,45.59,24544.0,34.3159,34.3159,34.3008,34.3083,24544.0
2016-07-19 13:55:00,45.6,45.6,45.57,45.59,45878.0,34.3159,34.3159,34.2933,34.3083,45878.0
2016-07-19 14:00:00,45.58,45.61,45.58,45.59,48757.0,34.3008,34.3234,34.3008,34.3083,48757.0
2016-07-19 14:05:00,45.59,45.6,45.58,45.6,29638.0,34.3083,34.3159,34.3008,34.3159,29638.0
2016-07-19 14:10:00,45.6,45.6,45.58,45.59,34280.0,34.3159,34.3159,34.3008,34.3083,34280.0
2016-07-19 14:15:00,45.59,45.62,45.59,45.61,38160.0,34.3083,34.3309,34.3083,34.3234,38160.0
2016-07-19 14:20:00,45.61,45.61,45.58,45.6,67845.0,34.3234,34.3234,34.3008,34.3159,67845.0
2016-07-19 14:25:00,45.6,45.6,45.57,45.58,28754.0,34.3159,34.3159,34.2933,34.3008,28754.0
2016-07-19 14:30:00,45.58,45.6,45.57,45.59,24899.0,34.3008,34.3159,34.2933,34.3083,24899.0
2016-07-19 14:35:00,45.6,45.6,45.57,45.59,42567.0,34.3159,34.3159,34.2933,34.3083,42567.0
2016-07-19 14:40:00,45.58,45.62,45.58,45.61,40205.0,34.3008,34.3309,34.3008,34.3234,40205.0
2016-07-19 14:45:00,45.61,45.61,45.58,45.59,35534.0,34.3234,34.3234,34.3008,34.3083,35534.0
2016-07-19 14:50:00,45.59,45.6,45.58,45.59,33257.0,34.3083,34.3159,34.3008,34.3083,33257.0
2016-07-19 14:55:00,45.6,45.61,45.57,45.57,31707.0,34.3159,34.3234,34.2933,34.2933,31707.0
2016-07-19 15:00:00,45.57,45.58,45.54,45.55,42076.0,34.2933,34.3008,34.2707,34.2782,42076.0
2016-07-19 15:05:00,45.56,45.57,45.54,45.55,40949.0,34.2858,34.2933,34.2707,34.2782,40949.0
2016-07-19 15:10:00,45.55,45.55,45.54,45.54,21684.0,34.2782,34.2782,34.2707,34.2707,21684.0
2016-07-19 15:15:00,45.55,45.55,45.53,45.55,66412.0,34.2782,34.2782,34.2632,34.2782,66412.0
2016-07-19 15:20:00,45.54,45.58,45.54,45.55,117800.0,34.2707,34.3008,34.2707,34.2782,117800.0
2016-07-19 15:25:00,45.55,45.56,45.53,45.55,67885.0,34.2782,34.2858,34.2632,34.2782,67885.0
2016-07-19 15:30:00,45.55,45.56,45.53,45.55,66984.0,34.2782,34.2858,34.2632,34.2782,66984.0
2016-07-19 15:35:00,45.56,45.59,45.55,45.57,54272.0,34.2858,34.3083,34.2782,34.2933,54272.0
2016-07-19 15:40:00,45.57,45.6,45.56,45.59,54789.0,34.2933,34.3159,34.2858,34.3083,54789.0
2016-07-19 15:45:00,45.59,45.61,45.59,45.6,292335.0,34.3083,34.3234,34.3083,34.3159,292335.0
2016-07-19 15:50:00,45.6,45.62,45.59,45.61,169461.0,34.3159,34.3309,34.3083,34.3234,169461.0
2016-07-19 15:55:00,45.61,45.65,45.6,45.64,478742.0,34.3234,34.3535,34.3159,34.346,478742.0
2016-07-20 09:30:00,45.75,45.77,45.66,45.75,279450.0,34.4287,34.4438,34.361,34.4287,279450.0
2016-07-20 09:35:00,45.74,45.74,45.65,45.67,70777.0,34.4212,34.4212,34.3535,34.3685,70777.0
2016-07-20 09:40:00,45.68,45.68,45.61,45.65,101587.0,34.3761,34.3761,34.3234,34.3535,101587.0
2016-07-20 09:45:00,45.64,45.65,45.59,45.61,124813.0,34.346,34.3535,34.3083,34.3234,124813.0
2016-07-20 09:50:00,45.6,45.61,45.55,45.57,53370.0,34.3159,34.3234,34.2782,34.2933,53370.0
2016-07-20 09:55:00,45.57,45.63,45.56,45.63,168923.0,34.2933,34.3384,34.2858,34.3384,168923.0
2016-07-20 10:00:00,45.63,45.64,45.57,45.58,99481.0,34.3384,34.346,34.2933,34.3008,99481.0
2016-07-20 10:05:00,45.57,45.59,45.56,45.57,63457.0,34.2933,34.3083,34.2858,34.2933,63457.0
2016-07-20 10:10:00,45.57,45.58,45.51,45.53,152882.0,34.2933,34.3008,34.2481,34.2632,152882.0
2016-07-20 10:15:00,45.53,45.53,45.5,45.5,87674.0,34.2632,34.2632,34.2406,34.2406,87674.0
2016-07-20 10:20:00,45.5,45.52,45.49,45.51,165970.0,34.2406,34.2557,34.2331,34.2481,165970.0
2016-07-20 10:25:00,45.5,45.51,45.44,45.45,133063.0,34.2406,34.2481,34.1955,34.203,133063.0
2016-07-20 10:30:00,45.45,45.45,45.4,45.44,204614.0,34.203,34.203,34.1654,34.1955,204614.0
2016-07-20 10:35:00,45.44,45.47,45.43,45.43,110318.0,34.1955,34.218,34.1879,34.1879,110318.0
2016-07-20 10:40:00,45.44,45.45,45.39,45.44,230826.0,34.1955,34.203,34.1578,34.1955,230826.0
2016-07-20 10:45:00,45.43,45.44,45.41,45.44,176417.0,34.1879,34.1955,34.1729,34.1955,176417.0
2016-07-20 10:50:00,45.44,45.46,45.43,45.45,63014.0,34.1955,34.2105,34.1879,34.203,63014.0
2016-07-20 10:55:00,45.45,45.5,45.44,45.46,74817.0,34.203,34.2406,34.1955,34.2105,74817.0
2016-07-20 11:00:00,45.46,45.47,45.43,45.45,45913.0,34.2105,34.218,34.1879,34.203,45913.0
2016-07-20 11:05:00,45.45,45.45,45.43,45.44,78438.0,34.203,34.203,34.1879,34.1955,78438.0
2016-07-20 11:10:00,45.43,45.44,45.4,45.43,117316.0,34.1879,34.1955,34.1654,34.1879,117316.0
2016-07-20 11:15:00,45.43,45.45,45.42,45.45,43100.0,34.1879,34.203,34.1804,34.203,43100.0
2016-07-20 11:20:00,45.45,45.47,45.44,45.46,85371.0,34.203,34.218,34.1955,34.2105,85371.0
2016-07-20 11:25:00,45.46,45.47,45.42,45.43,124769.0,34.2105,34.218,34.1804,34.1879,124769.0
2016-07-20 11:30:00,45.44,45.45,45.42,45.44,143215.0,34.1955,34.203,34.1804,34.1955,143215.0
2016-07-20 11:35:00,45.44,45.45,45.42,45.43,49986.0,34.1955,34.203,34.1804,34.1879,49986.0
2016-07-20 11:40:00,45.43,45.46,45.42,45.46,75153.0,34.1879,34.2105,34.1804,34.2105,75153.0
2016-07-20 11:45:00,45.46,45.46,45.44,45.45,29060.0,34.2105,34.2105,34.1955,34.203,29060.0
2016-07-20 11:50:00,45.46,45.46,45.43,45.44,63992.0,34.2105,34.2105,34.1879,34.1955,63992.0
2016-07-20 11:55:00,45.44,45.45,45.41,45.42,63081.0,34.1955,34.203,34.1729,34.1804,63081.0
2016-07-20 12:00:00,45.42,45.42,45.41,45.41,21104.0,34.1804,34.1804,34.1729,34.1729,21104.0
2016-07-20 12:05:00,45.42,45.43,45.39,45.41,84417.0,34.1804,34.1879,34.1578,34.1729,84417.0
2016-07-20 12:10:00,45.42,45.45,45.41,45.43,121697.0,34.1804,34.203,34.1729,34.1879,121697.0
2016-07-20 12:15:00,45.44,45.45,45.43,45.44,25573.0,34.1955,34.203,34.1879,34.1955,25573.0
2016-07-20 12:20:00,45.44,45.47,45.43,45.46,79460.0,34.1955,34.218,34.1879,34.2105,79460.0
2016-07-20 12:25:00,45.46,45.46,45.45,45.45,53641.0,34.2105,34.2105,34.203,34.203,53641.0
2016-07-20 12:30:00,45.45,45.46,45.43,45.45,75698.0,34.203,34.2105,34.1879,34.203,75698.0
2016-07-20 12:35:00,45.46,45.46,45.43,45.45,53013.0,34.2105,34.2105,34.1879,34.203,53013.0
2016-07-20 12:40:00,45.45,45.46,45.42,45.46,56846.0,34.203,34.2105,34.1804,34.2105,56846.0
2016-07-20 12:45:00,45.45,45.46,45.44,45.46,70661.0,34.203,34.2105,34.1955,34.2105,70661.0
2016-07-20 12:50:00,45.45,45.46,45.44,45.45,38787.0,34.203,34.2105,34.1955,34.203,38787.0
2016-07-20 12:55:00,45.46,45.46,45.44,45.45,69961.0,34.2105,34.2105,34.1955,34.203,69961.0
2016-07-20 13:00:00,45.45,45.45,45.42,45.43,51539.0,34.203,34.203,34.1804,34.1879,51539.0
2016-07-20 13:05:00,45.44,45.45,45.42,45.45,47496.0,34.1955,34.203,34.1804,34.203,47496.0
2016-07-20 13:10:00,45.44,45.46,45.44,45.46,35746.0,34.1955,34.2105,34.1955,34.2105,35746.0
2016-07-20 13:15:00,45.46,45.47,45.45,45.47,36294.0,34.2105,34.218,34.203,34.218,36294.0
2016-07-20 13:20:00,45.47,45.49,45.44,45.47,65430.0,34.218,34.2331,34.1955,34.218,65430.0
2016-07-20 13:25:00,45.47,45.48,45.44,45.46,42929.0,34.218,34.2256,34.1955,34.2105,42929.0
2016-07-20 13:30:00,45.46,45.5,45.45,45.48,69804.0,34.2105,34.2406,34.203,34.2256,69804.0
2016-07-20 13:35:00,45.48,45.5,45.46,45.48,66946.0,34.2256,34.2406,34.2105,34.2256,66946.0
2016-07-20 13:40:00,45.48,45.49,45.45,45.48,72585.0,34.2256,34.2331,34.203,34.2256,72585.0
2016-07-20 13:45:00,45.49,45.5,45.46,45.5,31761.0,34.2331,34.2406,34.2105,34.2406,31761.0
2016-07-20 13:50:00,45.5,45.51,45.48,45.49,60033.0,34.2406,34.2481,34.2256,34.2331,60033.0
2016-07-20 13:55:00,45.5,45.5,45.45,45.46,45890.0,34.2406,34.2406,34.203,34.2105,45890.0
2016-07-20 14:00:00,45.46,45.47,45.43,45.43,43310.0,34.2105,34.218,34.1879,34.1879,43310.0
2016-07-20 14:05:00,45.43,45.47,45.42,45.45,33429.0,34.1879,34.218,34.1804,34.203,33429.0
2016-07-20 14:10:00,45.45,45.46,45.42,45.43,42525.0,34.203,34.2105,34.1804,34.1879,42525.0
2016-07-20 14:15:00,45.43,45.44,45.41,45.41,111806.0,34.1879,34.1955,34.1729,34.1729,111806.0
2016-07-20 14:20:00,45.41,45.43,45.41,45.42,88136.0,34.1729,34.1879,34.1729,34.1804,88136.0
2016-07-20 14:25:00,45.42,45.43,45.41,45.41,132023.0,34.1804,34.1879,34.1729,34.1729,132023.0
2016-07-20 14:30:00,45.41,45.42,45.39,45.4,116190.0,34.1729,34.1804,34.1578,34.1654,116190.0
2016-07-20 14:35:00,45.4,45.42,45.39,45.42,50450.0,34.1654,34.1804,34.1578,34.1804,50450.0
2016-07-20 14:40:00,45.41,45.45,45.4,45.44,76251.0,34.1729,34.203,34.1654,34.1955,76251.0
2016-07-20 14:45:00,45.44,45.45,45.44,45.44,30128.0,34.1955,34.203,34.1955,34.1955,30128.0
2016-07-20 14:50:00,45.44,45.47,45.43,45.47,75476.0,34.1955,34.218,34.1879,34.218,75476.0
2016-07-20 14:55:00,45.46,45.47,45.43,45.46,56539.0,34.2105,34.218,34.1879,34.2105,56539.0
2016-07-20 15:00:00,45.45,45.47,45.44,45.46,53815.0,34.203,34.218,34.1955,34.2105,53815.0
2016-07-20 15:05:00,45.45,45.46,45.44,45.45,105846.0,34.203,34.2105,34.1955,34.203,105846.0
2016-07-20 15:10:00,45.45,45.46,45.44,45.45,72977.0,34.203,34.2105,34.1955,34.203,72977.0
2016-07-20 15:15:00,45.46,45.48,45.44,45.48,66086.0,34.2105,34.2256,34.1955,34.2256,66086.0
2016-07-20 15:20:00,45.48,45.49,45.46,45.48,68713.0,34.2256,34.2331,34.2105,34.2256,68713.0
2016-07-20 15:25:00,45.48,45.51,45.47,45.49,71125.0,34.2256,34.2481,34.218,34.2331,71125.0
2016-07-20 15:30:00,45.5,45.52,45.49,45.51,82243.0,34.2406,34.2557,34.2331,34.2481,82243.0
2016-07-20 15:35:00,45.51,45.52,45.49,45.51,70437.0,34.2481,34.2557,34.2331,34.2481,70437.0
2016-07-20 15:40:00,45.5,45.51,45.49,45.51,107419.0,34.2406,34.2481,34.2331,34.2481,107419.0
2016-07-20 15:45:00,45.51,45.51,45.49,45.5,123641.0,34.2481,34.2481,34.2331,34.2406,123641.0
2016-07-20 15:50:00,45.5,45.52,45.49,45.5,176758.0,34.2406,34.2557,34.2331,34.2406,176758.0
2016-07-20 15:55:00,45.51,45.53,45.49,45.51,440529.0,34.2481,34.2632,34.2331,34.2481,440529.0
2016-07-21 09:30:00,45.4,45.46,45.31,45.39,280441.0,34.1654,34.2105,34.0976,34.1578,280441.0
2016-07-21 09:35:00,45.39,45.4,45.33,45.37,126188.0,34.1578,34.1654,34.1127,34.1428,126188.0
2016-07-21 09:40:00,45.37,45.39,45.34,45.39,79957.0,34.1428,34.1578,34.1202,34.1578,79957.0
2016-07-21 09:45:00,45.38,45.46,45.35,45.46,132849.0,34.1503,34.2105,34.1277,34.2105,132849.0
2016-07-21 09:50:00,45.46,45.5,45.41,45.49,122966.0,34.2105,34.2406,34.1729,34.2331,122966.0
2016-07-21 09:55:00,45.5,45.51,45.43,45.44,55984.0,34.2406,34.2481,34.1879,34.1955,55984.0
2016-07-21 10:00:00,45.44,45.48,45.42,45.47,45897.0,34.1955,34.2256,34.1804,34.218,45897.0
2016-07-21 10:05:00,45.47,45.49,45.46,45.48,131814.0,34.218,34.2331,34.2105,34.2256,131814.0
2016-07-21 10:10:00,45.47,45.5,45.46,45.49,79834.0,34.218,34.2406,34.2105,34.2331,79834.0
2016-07-21 10:15:00,45.49,45.5,45.48,45.48,59681.0,34.2331,34.2406,34.2256,34.2256,59681.0
2016-07-21 10:20:00,45.48,45.5,45.45,45.48,67639.0,34.2256,34.2406,34.203,34.2256,67639.0
2016-07-21 10:25:00,45.48,45.5,45.47,45.48,42909.0,34.2256,34.2406,34.218,34.2256,42909.0
2016-07-21 10:30:00,45.48,45.5,45.47,45.48,44418.0,34.2256,34.2406,34.218,34.2256,44418.0
2016-07-21 10:35:00,45.48,45.48,45.45,45.47,46145.0,34.2256,34.2256,34.203,34.218,46145.0
2016-07-21 10:40:00,45.47,45.47,45.43,45.45,87376.0,34.218,34.218,34.1879,34.203,87376.0
2016-07-21 10:45:00,45.44,45.47,45.43,45.46,65517.0,34.1955,34.218,34.1879,34.2105,65517.0
2016-07-21 10:50:00,45.46,45.48,45.44,45.47,70435.0,34.2105,34.2256,34.1955,34.218,70435.0
2016-07-21 10:55:00,45.48,45.48,45.46,45.48,101959.0,34.2256,34.2256,34.2105,34.2256,101959.0
2016-07-21 11:00:00,45.48,45.49,45.47,45.48,90425.0,34.2256,34.2331,34.218,34.2256,90425.0
2016-07-21 11:05:00,45.48,45.49,45.47,45.47,46109.0,34.2256,34.2331,34.218,34.218,46109.0
2016-07-21 11:10:00,45.47,45.48,45.47,45.47,76910.0,34.218,34.2256,34.218,34.218,76910.0
2016-07-21 11:15:00,45.47,45.49,45.47,45.49,68034.0,34.218,34.2331,34.218,34.2331,68034.0
2016-07-21 11:20:00,45.48,45.5,45.46,45.47,76690.0,34.2256,34.2406,34.2105,34.218,76690.0
2016-07-21 11:25:00,45.48,45.5,45.47,45.48,49434.0,34.2256,34.2406,34.218,34.2256,49434.0
2016-07-21 11:30:00,45.48,45.49,45.45,45.46,45369.0,34.2256,34.2331,34.203,34.2105,45369.0
2016-07-21 11:35:00,45.46,45.46,45.4,45.41,62872.0,34.2105,34.2105,34.1654,34.1729,62872.0
2016-07-21 11:40:00,45.42,45.43,45.39,45.41,112603.0,34.1804,34.1879,34.1578,34.1729,112603.0
2016-07-21 11:45:00,45.41,45.41,45.38,45.41,40190.0,34.1729,34.1729,34.1503,34.1729,40190.0
2016-07-21 11:50:00,45.4,45.41,45.37,45.4,85788.0,34.1654,34.1729,34.1428,34.1654,85788.0
2016-07-21 11:55:00,45.4,45.4,45.37,45.39,71996.0,34.1654,34.1654,34.1428,34.1578,71996.0
2016-07-21 12:00:00,45.39,45.4,45.37,45.38,50659.0,34.1578,34.1654,34.1428,34.1503,50659.0
2016-07-21 12:05:00,45.38,45.41,45.38,45.4,120783.0,34.1503,34.1729,34.1503,34.1654,120783.0
2016-07-21 12:10:00,45.39,45.41,45.39,45.41,27798.0,34.1578,34.1729,34.1578,34.1729,27798.0
2016-07-21 12:15:00,45.41,45.41,45.39,45.41,38483.0,34.1729,34.1729,34.1578,34.1729,38483.0
2016-07-21 12:20:00,45.41,45.41,45.38,45.41,70157.0,34.1729,34.1729,34.1503,34.1729,70157.0
2016-07-21 12:25:00,45.4,45.41,45.39,45.41,23444.0,34.1654,34.1729,34.1578,34.1729,23444.0
2016-07-21 12:30:00,45.41,45.43,45.4,45.42,30415.0,34.1729,34.1879,34.1654,34.1804,30415.0
2016-07-21 12:35:00,45.41,45.43,45.41,45.43,37990.0,34.1729,34.1879,34.1729,34.1879,37990.0
2016-07-21 12:40:00,45.42,45.43,45.39,45.41,61013.0,34.1804,34.1879,34.1578,34.1729,61013.0
2016-07-21 12:45:00,45.41,45.42,45.4,45.4,33647.0,34.1729,34.1804,34.1654,34.1654,33647.0
2016-07-21 12:50:00,45.4,45.4,45.38,45.4,266013.0,34.1654,34.1654,34.1503,34.1654,266013.0
2016-07-21 12:55:00,45.4,45.4,45.38,45.39,60019.0,34.1654,34.1654,34.1503,34.1578,60019.0
2016-07-21 13:00:00,45.39,45.4,45.37,45.38,91260.0,34.1578,34.1654,34.1428,34.1503,91260.0
2016-07-21 13:05:00,45.38,45.38,45.35,45.38,233811.0,34.1503,34.1503,34.1277,34.1503,233811.0
2016-07-21 13:10:00,45.38,45.39,45.35,45.38,28337.0,34.1503,34.1578,34.1277,34.1503,28337.0
2016-07-21 13:15:00,45.37,45.38,45.36,45.38,18675.0,34.1428,34.1503,34.1352,34.1503,18675.0
2016-07-21 13:20:00,45.38,45.39,45.36,45.37,73166.0,34.1503,34.1578,34.1352,34.1428,73166.0
2016-07-21 13:25:00,45.37,45.38,45.36,45.37,294677.0,34.1428,34.1503,34.1352,34.1428,294677.0
2016-07-21 13:30:00,45.37,45.37,45.34,45.34,43315.0,34.1428,34.1428,34.1202,34.1202,43315.0
2016-07-21 13:35:00,45.34,45.35,45.32,45.33,32194.0,34.1202,34.1277,34.1051,34.1127,32194.0
2016-07-21 13:40:00,45.34,45.34,45.29,45.29,123363.0,34.1202,34.1202,34.0826,34.0826,123363.0
2016-07-21 13:45:00,45.29,45.3,45.28,45.29,28118.0,34.0826,34.0901,34.075,34.0826,28118.0
2016-07-21 13:50:00,45.29,45.3,45.28,45.29,45627.0,34.0826,34.0901,34.075,34.0826,45627.0
2016-07-21 13:55:00,45.29,45.3,45.27,45.29,62308.0,34.0826,34.0901,34.0675,34.0826,62308.0
2016-07-21 14:00:00,45.29,45.29,45.27,45.27,34198.0,34.0826,34.0826,34.0675,34.0675,34198.0
2016-07-21 14:05:00,45.28,45.3,45.26,45.27,59429.0,34.075,34.0901,34.06,34.0675,59429.0
2016-07-21 14:10:00,45.28,45.29,45.25,45.28,35669.0,34.075,34.0826,34.0525,34.075,35669.0
2016-07-21 14:15:00,45.28,45.28,45.26,45.28,25148.0,34.075,34.075,34.06,34.075,25148.0
2016-07-21 14:20:00,45.29,45.3,45.28,45.29,37454.0,34.0826,34.0901,34.075,34.0826,37454.0
2016-07-21 14:25:00,45.28,45.3,45.26,45.28,73443.0,34.075,34.0901,34.06,34.075,73443.0
2016-07-21 14:30:00,45.28,45.31,45.27,45.29,47396.0,34.075,34.0976,34.0675,34.0826,47396.0
2016-07-21 14:35:00,45.3,45.31,45.28,45.31,41008.0,34.0901,34.0976,34.075,34.0976,41008.0
2016-07-21 14:40:00,45.31,45.33,45.3,45.31,33009.0,34.0976,34.1127,34.0901,34.0976,33009.0
2016-07-21 14:45:00,45.31,45.33,45.29,45.33,50368.0,34.0976,34.1127,34.0826,34.1127,50368.0
2016-07-21 14:50:00,45.33,45.34,45.31,45.34,40153.0,34.1127,34.1202,34.0976,34.1202,40153.0
2016-07-21 14:55:00,45.34,45.34,45.32,45.34,41760.0,34.1202,34.1202,34.1051,34.1202,41760.0
2016-07-21 15:00:00,45.34,45.36,45.33,45.35,63270.0,34.1202,34.1352,34.1127,34.1277,63270.0
2016-07-21 15:05:00,45.35,45.35,45.33,45.33,44395.0,34.1277,34.1277,34.1127,34.1127,44395.0
2016-07-21 15:10:00,45.33,45.34,45.33,45.34,35443.0,34.1127,34.1202,34.1127,34.1202,35443.0
2016-07-21 15:15:00,45.34,45.36,45.33,45.35,50606.0,34.1202,34.1352,34.1127,34.1277,50606.0
2016-07-21 15:20:00,45.36,45.39,45.35,45.39,57860.0,34.1352,34.1578,34.1277,34.1578,57860.0
2016-07-21 15:25:00,45.39,45.43,45.38,45.43,98571.0,34.1578,34.1879,34.1503,34.1879,98571.0
2016-07-21 15:30:00,45.43,45.44,45.41,45.44,139437.0,34.1879,34.1955,34.1729,34.1955,139437.0
2016-07-21 15:35:00,45.44,45.44,45.39,45.4,99643.0,34.1955,34.1955,34.1578,34.1654,99643.0
2016-07-21 15:40:00,45.4,45.42,45.38,45.39,707082.0,34.1654,34.1804,34.1503,34.1578,707082.0
2016-07-21 15:45:00,45.38,45.44,45.38,45.41,155147.0,34.1503,34.1955,34.1503,34.1729,155147.0
2016-07-21 15:50:00,45.42,45.42,45.4,45.4,146195.0,34.1804,34.1804,34.1654,34.1654,146195.0
2016-07-21 15:55:00,45.4,45.46,45.4,45.44,421183.0,34.1654,34.2105,34.1654,34.1955,421183.0
2016-07-22 09:30:00,45.5,45.56,45.46,45.54,194403.0,34.2406,34.2858,34.2105,34.2707,194403.0
2016-07-22 09:35:00,45.55,45.65,45.54,45.6,84520.0,34.2782,34.3535,34.2707,34.3159,84520.0
2016-07-22 09:40:00,45.6,45.67,45.59,45.65,143326.0,34.3159,34.3685,34.3083,34.3535,143326.0
2016-07-22 09:45:00,45.64,45.68,45.61,45.65,165801.0,34.346,34.3761,34.3234,34.3535,165801.0
2016-07-22 09:50:00,45.65,45.67,45.63,45.63,87955.0,34.3535,34.3685,34.3384,34.3384,87955.0
2016-07-22 09:55:00,45.64,45.64,45.56,45.57,79375.0,34.346,34.346,34.2858,34.2933,79375.0
2016-07-22 10:00:00,45.57,45.6,45.55,45.58,119230.0,34.2933,34.3159,34.2782,34.3008,119230.0
2016-07-22 10:05:00,45.58,45.61,45.57,45.59,125999.0,34.3008,34.3234,34.2933,34.3083,125999.0
2016-07-22 10:10:00,45.59,45.62,45.58,45.61,158559.0,34.3083,34.3309,34.3008,34.3234,158559.0
2016-07-22 10:15:00,45.61,45.66,45.6,45.65,65564.0,34.3234,34.361,34.3159,34.3535,65564.0
2016-07-22 10:20:00,45.64,45.64,45.6,45.6,136751.0,34.346,34.346,34.3159,34.3159,136751.0
2016-07-22 10:25:00,45.6,45.63,45.59,45.62,66118.0,34.3159,34.3384,34.3083,34.3309,66118.0
2016-07-22 10:30:00,45.62,45.66,45.6,45.66,159390.0,34.3309,34.361,34.3159,34.361,159390.0
2016-07-22 10:35:00,45.65,45.68,45.64,45.66,124073.0,34.3535,34.3761,34.346,34.361,124073.0
2016-07-22 10:40:00,45.67,45.67,45.65,45.65,82900.0,34.3685,34.3685,34.3535,34.3535,82900.0
2016-07-22 10:45:00,45.65,45.68,45.64,45.68,99508.0,34.3535,34.3761,34.346,34.3761,99508.0
2016-07-22 10:50:00,45.67,45.68,45.63,45.64,72233.0,34.3685,34.3761,34.3384,34.346,72233.0
2016-07-22 10:55:00,45.64,45.66,45.62,45.66,180619.0,34.346,34.361,34.3309,34.361,180619.0
2016-07-22 11:00:00,45.66,45.67,45.64,45.66,145826.0,34.361,34.3685,34.346,34.361,145826.0
2016-07-22 11:05:00,45.66,45.68,45.65,45.65,111784.0,34.361,34.3761,34.3535,34.3535,111784.0
2016-07-22 11:10:00,45.66,45.67,45.61,45.63,103673.0,34.361,34.3685,34.3234,34.3384,103673.0
2016-07-22 11:15:00,45.62,45.64,45.62,45.62,72473.0,34.3309,34.346,34.3309,34.3309,72473.0
2016-07-22 11:20:00,45.62,45.64,45.62,45.62,41957.0,34.3309,34.346,34.3309,34.3309,41957.0
2016-07-22 11:25:00,45.63,45.63,45.61,45.62,39989.0,34.3384,34.3384,34.3234,34.3309,39989.0
2016-07-22 11:30:00,45.62,45.63,45.6,45.63,67614.0,34.3309,34.3384,34.3159,34.3384,67614.0
2016-07-22 11:35:00,45.62,45.64,45.62,45.63,47955.0,34.3309,34.346,34.3309,34.3384,47955.0
2016-07-22 11:40:00,45.64,45.64,45.62,45.62,20251.0,34.346,34.346,34.3309,34.3309,20251.0
2016-07-22 11:45:00,45.62,45.64,45.61,45.64,27777.0,34.3309,34.346,34.3234,34.346,27777.0
2016-07-22 11:50:00,45.63,45.66,45.63,45.65,56010.0,34.3384,34.361,34.3384,34.3535,56010.0
2016-07-22 11:55:00,45.66,45.69,45.65,45.69,24899.0,34.361,34.3836,34.3535,34.3836,24899.0
2016-07-22 12:00:00,45.69,45.69,45.67,45.67,22358.0,34.3836,34.3836,34.3685,34.3685,22358.0
2016-07-22 12:05:00,45.68,45.69,45.66,45.69,90497.0,34.3761,34.3836,34.361,34.3836,90497.0
2016-07-22 12:10:00,45.69,45.72,45.68,45.72,49502.0,34.3836,34.4062,34.3761,34.4062,49502.0
2016-07-22 12:15:00,45.72,45.72,45.67,45.7,73855.0,34.4062,34.4062,34.3685,34.3911,73855.0
2016-07-22 12:20:00,45.7,45.71,45.67,45.69,79848.0,34.3911,34.3986,34.3685,34.3836,79848.0
2016-07-22 12:25:00,45.69,45.7,45.67,45.68,60711.0,34.3836,34.3911,34.3685,34.3761,60711.0
2016-07-22 12:30:00,45.68,45.69,45.67,45.69,24164.0,34.3761,34.3836,34.3685,34.3836,24164.0
2016-07-22 12:35:00,45.69,45.69,45.66,45.68,21435.0,34.3836,34.3836,34.361,34.3761,21435.0
2016-07-22 12:40:00,45.67,45.69,45.67,45.68,20444.0,34.3685,34.3836,34.3685,34.3761,20444.0
2016-07-22 12:45:00,45.68,45.7,45.67,45.7,27868.0,34.3761,34.3911,34.3685,34.3911,27868.0
2016-07-22 12:50:00,45.7,45.71,45.69,45.71,39862.0,34.3911,34.3986,34.3836,34.3986,39862.0
2016-07-22 12:55:00,45.71,45.73,45.7,45.71,67016.0,34.3986,34.4137,34.3911,34.3986,67016.0
2016-07-22 13:00:00,45.71,45.72,45.68,45.71,94408.0,34.3986,34.4062,34.3761,34.3986,94408.0
2016-07-22 13:05:00,45.71,45.72,45.71,45.71,32533.0,34.3986,34.4062,34.3986,34.3986,32533.0
2016-07-22 13:10:00,45.71,45.73,45.7,45.7,77448.0,34.3986,34.4137,34.3911,34.3911,77448.0
2016-07-22 13:15:00,45.7,45.72,45.7,45.72,26537.0,34.3911,34.4062,34.3911,34.4062,26537.0
2016-07-22 13:20:00,45.72,45.73,45.71,45.71,31969.0,34.4062,34.4137,34.3986,34.3986,31969.0
2016-07-22 13:25:00,45.72,45.73,45.71,45.72,18796.0,34.4062,34.4137,34.3986,34.4062,18796.0
2016-07-22 13:30:00,45.72,45.73,45.7,45.71,75217.0,34.4062,34.4137,34.3911,34.3986,75217.0
2016-07-22 13:35:00,45.71,45.72,45.69,45.7,26969.0,34.3986,34.4062,34.3836,34.3911,26969.0
2016-07-22 13:40:00,45.7,45.76,45.7,45.76,101110.0,34.3911,34.4363,34.3911,34.4363,101110.0
2016-07-22 13:45:00,45.76,45.77,45.74,45.77,127901.0,34.4363,34.4438,34.4212,34.4438,127901.0
2016-07-22 13:50:00,45.77,45.78,45.76,45.77,55336.0,34.4438,34.4513,34.4363,34.4438,55336.0
2016-07-22 13:55:00,45.77,45.8,45.76,45.79,105058.0,34.4438,34.4664,34.4363,34.4588,105058.0
2016-07-22 14:00:00,45.79,45.79,45.76,45.79,68485.0,34.4588,34.4588,34.4363,34.4588,68485.0
2016-07-22 14:05:00,45.78,45.8,45.78,45.79,75843.0,34.4513,34.4664,34.4513,34.4588,75843.0
2016-07-22 14:10:00,45.79,45.81,45.78,45.8,203878.0,34.4588,34.4739,34.4513,34.4664,203878.0
2016-07-22 14:15:00,45.8,45.81,45.8,45.81,46433.0,34.4664,34.4739,34.4664,34.4739,46433.0
2016-07-22 14:20:00,45.8,45.81,45.8,45.81,52539.0,34.4664,34.4739,34.4664,34.4739,52539.0
2016-07-22 14:25:00,45.8,45.82,45.8,45.81,93427.0,34.4664,34.4814,34.4664,34.4739,93427.0
2016-07-22 14:30:00,45.81,45.82,45.8,45.8,57685.0,34.4739,34.4814,34.4664,34.4664,57685.0
2016-07-22 14:35:00,45.8,45.82,45.8,45.81,73503.0,34.4664,34.4814,34.4664,34.4739,73503.0
2016-07-22 14:40:00,45.82,45.82,45.8,45.81,27847.0,34.4814,34.4814,34.4664,34.4739,27847.0
2016-07-22 14:45:00,45.82,45.82,45.8,45.8,113854.0,34.4814,34.4814,34.4664,34.4664,113854.0
2016-07-22 14:50:00,45.8,45.81,45.77,45.78,134922.0,34.4664,34.4739,34.4438,34.4513,134922.0
2016-07-22 14:55:00,45.78,45.81,45.77,45.8,211632.0,34.4513,34.4739,34.4438,34.4664,211632.0
2016-07-22 15:00:00,45.81,45.82,45.8,45.82,55597.0,34.4739,34.4814,34.4664,34.4814,55597.0
2016-07-22 15:05:00,45.82,45.82,45.81,45.82,38044.0,34.4814,34.4814,34.4739,34.4814,38044.0
2016-07-22 15:10:00,45.82,45.83,45.81,45.83,58447.0,34.4814,34.4889,34.4739,34.4889,58447.0
2016-07-22 15:15:00,45.83,45.84,45.82,45.83,122322.0,34.4889,34.4965,34.4814,34.4889,122322.0
2016-07-22 15:20:00,45.82,45.83,45.8,45.81,101301.0,34.4814,34.4889,34.4664,34.4739,101301.0
2016-07-22 15:25:00,45.8,45.82,45.78,45.8,45645.0,34.4664,34.4814,34.4513,34.4664,45645.0
2016-07-22 15:30:00,45.8,45.8,45.77,45.78,59198.0,34.4664,34.4664,34.4438,34.4513,59198.0
2016-07-22 15:35:00,45.78,45.81,45.78,45.79,154833.0,34.4513,34.4739,34.4513,34.4588,154833.0
2016-07-22 15:40:00,45.79,45.81,45.78,45.8,76809.0,34.4588,34.4739,34.4513,34.4664,76809.0
2016-07-22 15:45:00,45.8,45.82,45.8,45.81,124765.0,34.4664,34.4814,34.4664,34.4739,124765.0
2016-07-22 15:50:00,45.81,45.82,45.76,45.78,265196.0,34.4739,34.4814,34.4363,34.4513,265196.0
2016-07-22 15:55:00,45.77,45.83,45.77,45.82,741494.0,34.4438,34.4889,34.4438,34.4814,741494.0
2016-07-25 09:30:00,45.81,45.83,45.71,45.74,272983.0,34.4739,34.4889,34.3986,34.4212,272983.0
2016-07-25 09:35:00,45.74,45.78,45.73,45.75,63723.0,34.4212,34.4513,34.4137,34.4287,63723.0
2016-07-25 09:40:00,45.74,45.77,45.68,45.68,128068.0,34.4212,34.4438,34.3761,34.3761,128068.0
2016-07-25 09:45:00,45.68,45.69,45.61,45.66,300002.0,34.3761,34.3836,34.3234,34.361,300002.0
2016-07-25 09:50:00,45.66,45.71,45.64,45.65,185593.0,34.361,34.3986,34.346,34.3535,185593.0
2016-07-25 09:55:00,45.65,45.68,45.62,45.66,128347.0,34.3535,34.3761,34.3309,34.361,128347.0
2016-07-25 10:00:00,45.66,45.67,45.56,45.58,168344.0,34.361,34.3685,34.2858,34.3008,168344.0
2016-07-25 10:05:00,45.58,45.63,45.54,45.59,120547.0,34.3008,34.3384,34.2707,34.3083,120547.0
2016-07-25 10:10:00,45.59,45.6,45.58,45.6,43378.0,34.3083,34.3159,34.3008,34.3159,43378.0
2016-07-25 10:15:00,45.59,45.61,45.57,45.58,87354.0,34.3083,34.3234,34.2933,34.3008,87354.0
2016-07-25 10:20:00,45.57,45.59,45.5,45.55,86073.0,34.2933,34.3083,34.2406,34.2782,86073.0
2016-07-25 10:25:00,45.55,45.58,45.54,45.57,56731.0,34.2782,34.3008,34.2707,34.2933,56731.0
2016-07-25 10:30:00,45.58,45.58,45.52,45.53,52934.0,34.3008,34.3008,34.2557,34.2632,52934.0
2016-07-25 10:35:00,45.52,45.53,45.51,45.52,50952.0,34.2557,34.2632,34.2481,34.2557,50952.0
2016-07-25 10:40:00,45.52,45.53,45.47,45.48,193942.0,34.2557,34.2632,34.218,34.2256,193942.0
2016-07-25 10:45:00,45.48,45.53,45.47,45.53,72128.0,34.2256,34.2632,34.218,34.2632,72128.0
2016-07-25 10:50:00,45.53,45.53,45.5,45.52,48820.0,34.2632,34.2632,34.2406,34.2557,48820.0
2016-07-25 10:55:00,45.51,45.54,45.51,45.53,72059.0,34.2481,34.2707,34.2481,34.2632,72059.0
2016-07-25 11:00:00,45.52,45.53,45.52,45.53,27172.0,34.2557,34.2632,34.2557,34.2632,27172.0
2016-07-25 11:05:00,45.52,45.54,45.52,45.53,44813.0,34.2557,34.2707,34.2557,34.2632,44813.0
2016-07-25 11:10:00,45.52,45.54,45.51,45.51,48013.0,34.2557,34.2707,34.2481,34.2481,48013.0
2016-07-25 11:15:00,45.51,45.52,45.49,45.49,37673.0,34.2481,34.2557,34.2331,34.2331,37673.0
2016-07-25 11:20:00,45.49,45.53,45.47,45.53,85276.0,34.2331,34.2632,34.218,34.2632,85276.0
2016-07-25 11:25:00,45.52,45.55,45.52,45.52,53519.0,34.2557,34.2782,34.2557,34.2557,53519.0
2016-07-25 11:30:00,45.52,45.56,45.52,45.55,67766.0,34.2557,34.2858,34.2557,34.2782,67766.0
2016-07-25 11:35:00,45.56,45.56,45.52,45.52,37127.0,34.2858,34.2858,34.2557,34.2557,37127.0
2016-07-25 11:40:00,45.53,45.54,45.52,45.53,30019.0,34.2632,34.2707,34.2557,34.2632,30019.0
2016-07-25 11:45:00,45.53,45.54,45.51,45.54,33804.0,34.2632,34.2707,34.2481,34.2707,33804.0
2016-07-25 11:50:00,45.53,45.54,45.52,45.54,36852.0,34.2632,34.2707,34.2557,34.2707,36852.0
2016-07-25 11:55:00,45.54,45.55,45.53,45.53,27269.0,34.2707,34.2782,34.2632,34.2632,27269.0
2016-07-25 12:00:00,45.54,45.54,45.52,45.54,43068.0,34.2707,34.2707,34.2557,34.2707,43068.0
2016-07-25 12:05:00,45.53,45.54,45.51,45.53,71707.0,34.2632,34.2707,34.2481,34.2632,71707.0
2016-07-25 12:10:00,45.54,45.54,45.5,45.5,24117.0,34.2707,34.2707,34.2406,34.2406,24117.0
2016-07-25 12:15:00,45.5,45.5,45.49,45.5,25389.0,34.2406,34.2406,34.2331,34.2406,25389.0
2016-07-25 12:20:00,45.49,45.51,45.48,45.5,149562.0,34.2331,34.2481,34.2256,34.2406,149562.0
2016-07-25 12:25:00,45.5,45.51,45.48,45.49,57595.0,34.2406,34.2481,34.2256,34.2331,57595.0
2016-07-25 12:30:00,45.49,45.5,45.49,45.5,14246.0,34.2331,34.2406,34.2331,34.2406,14246.0
2016-07-25 12:35:00,45.49,45.52,45.49,45.51,95023.0,34.2331,34.2557,34.2331,34.2481,95023.0
2016-07-25 12:40:00,45.51,45.54,45.51,45.52,143668.0,34.2481,34.2707,34.2481,34.2557,143668.0
2016-07-25 12:45:00,45.53,45.58,45.52,45.57,80282.0,34.2632,34.3008,34.2557,34.2933,80282.0
2016-07-25 12:50:00,45.58,45.6,45.57,45.59,163416.0,34.3008,34.3159,34.2933,34.3083,163416.0
2016-07-25 12:55:00,45.59,45.6,45.57,45.58,50800.0,34.3083,34.3159,34.2933,34.3008,50800.0
2016-07-25 13:00:00,45.57,45.57,45.54,45.56,51191.0,34.2933,34.2933,34.2707,34.2858,51191.0
2016-07-25 13:05:00,45.55,45.55,45.53,45.54,71901.0,34.2782,34.2782,34.2632,34.2707,71901.0
2016-07-25 13:10:00,45.54,45.55,45.51,45.51,82178.0,34.2707,34.2782,34.2481,34.2481,82178.0
2016-07-25 13:15:00,45.51,45.53,45.5,45.53,77862.0,34.2481,34.2632,34.2406,34.2632,77862.0
2016-07-25 13:20:00,45.52,45.56,45.52,45.56,104200.0,34.2557,34.2858,34.2557,34.2858,104200.0
2016-07-25 13:25:00,45.56,45.57,45.55,45.57,56908.0,34.2858,34.2933,34.2782,34.2933,56908.0
2016-07-25 13:30:00,45.57,45.59,45.56,45.57,43847.0,34.2933,34.3083,34.2858,34.2933,43847.0
2016-07-25 13:35:00,45.57,45.59,45.56,45.59,32154.0,34.2933,34.3083,34.2858,34.3083,32154.0
2016-07-25 13:40:00,45.58,45.6,45.58,45.6,32325.0,34.3008,34.3159,34.3008,34.3159,32325.0
2016-07-25 13:45:00,45.6,45.62,45.59,45.6,88475.0,34.3159,34.3309,34.3083,34.3159,88475.0
2016-07-25 13:50:00,45.6,45.62,45.59,45.61,41059.0,34.3159,34.3309,34.3083,34.3234,41059.0
2016-07-25 13:55:00,45.61,45.63,45.6,45.62,28268.0,34.3234,34.3384,34.3159,34.3309,28268.0
2016-07-25 14:00:00,45.62,45.62,45.59,45.61,81714.0,34.3309,34.3309,34.3083,34.3234,81714.0
2016-07-25 14:05:00,45.6,45.64,45.59,45.61,78425.0,34.3159,34.346,34.3083,34.3234,78425.0
2016-07-25 14:10:00,45.6,45.63,45.58,45.6,216703.0,34.3159,34.3384,34.3008,34.3159,216703.0
2016-07-25 14:15:00,45.6,45.61,45.56,45.57,192181.0,34.3159,34.3234,34.2858,34.2933,192181.0
2016-07-25 14:20:00,45.56,45.59,45.56,45.58,113762.0,34.2858,34.3083,34.2858,34.3008,113762.0
2016-07-25 14:25:00,45.57,45.58,45.54,45.57,135916.0,34.2933,34.3008,34.2707,34.2933,135916.0
2016-07-25 14:30:00,45.57,45.59,45.56,45.58,83889.0,34.2933,34.3083,34.2858,34.3008,83889.0
2016-07-25 14:35:00,45.59,45.59,45.56,45.57,106474.0,34.3083,34.3083,34.2858,34.2933,106474.0
2016-07-25 14:40:00,45.57,45.58,45.55,45.55,80015.0,34.2933,34.3008,34.2782,34.2782,80015.0
2016-07-25 14:45:00,45.56,45.56,45.53,45.54,63621.0,34.2858,34.2858,34.2632,34.2707,63621.0
2016-07-25 14:50:00,45.53,45.55,45.53,45.55,33404.0,34.2632,34.2782,34.2632,34.2782,33404.0
2016-07-25 14:55:00,45.55,45.55,45.51,45.52,74113.0,34.2782,34.2782,34.2481,34.2557,74113.0
2016-07-25 15:00:00,45.52,45.53,45.52,45.53,36110.0,34.2557,34.2632,34.2557,34.2632,36110.0
2016-07-25 15:05:00,45.52,45.53,45.51,45.52,143193.0,34.2557,34.2632,34.2481,34.2557,143193.0
2016-07-25 15:10:00,45.52,45.54,45.52,45.54,66469.0,34.2557,34.2707,34.2557,34.2707,66469.0
2016-07-25 15:15:00,45.54,45.55,45.53,45.54,47749.0,34.2707,34.2782,34.2632,34.2707,47749.0
2016-07-25 15:20:00,45.55,45.55,45.53,45.54,67642.0,34.2782,34.2782,34.2632,34.2707,67642.0
2016-07-25 15:25:00,45.55,45.55,45.53,45.55,118522.0,34.2782,34.2782,34.2632,34.2782,118522.0
2016-07-25 15:30:00,45.54,45.58,45.54,45.57,120013.0,34.2707,34.3008,34.2707,34.2933,120013.0
2016-07-25 15:35:00,45.57,45.58,45.55,45.58,145968.0,34.2933,34.3008,34.2782,34.3008,145968.0
2016-07-25 15:40:00,45.57,45.59,45.56,45.57,128212.0,34.2933,34.3083,34.2858,34.2933,128212.0
2016-07-25 15:45:00,45.57,45.6,45.57,45.59,213581.0,34.2933,34.3159,34.2933,34.3083,213581.0
2016-07-25 15:50:00,45.59,45.6,45.56,45.58,274285.0,34.3083,34.3159,34.2858,34.3008,274285.0
2016-07-25 15:55:00,45.58,45.58,45.55,45.58,769057.0,34.3008,34.3008,34.2782,34.3008,769057.0
2016-07-26 09:30:00,45.53,45.65,45.5,45.62,198193.0,34.2632,34.3535,34.2406,34.3309,198193.0
2016-07-26 09:35:00,45.63,45.63,45.53,45.57,66969.0,34.3384,34.3384,34.2632,34.2933,66969.0
2016-07-26 09:40:00,45.57,45.59,45.51,45.53,148723.0,34.2933,34.3083,34.2481,34.2632,148723.0
2016-07-26 09:45:00,45.52,45.55,45.49,45.54,227064.0,34.2557,34.2782,34.2331,34.2707,227064.0
2016-07-26 09:50:00,45.54,45.55,45.5,45.5,91063.0,34.2707,34.2782,34.2406,34.2406,91063.0
2016-07-26 09:55:00,45.5,45.5,45.44,45.49,85190.0,34.2406,34.2406,34.1955,34.2331,85190.0
2016-07-26 10:00:00,45.5,45.56,45.49,45.54,55844.0,34.2406,34.2858,34.2331,34.2707,55844.0
2016-07-26 10:05:00,45.54,45.54,45.48,45.49,85898.0,34.2707,34.2707,34.2256,34.2331,85898.0
2016-07-26 10:10:00,45.5,45.51,45.46,45.47,59676.0,34.2406,34.2481,34.2105,34.218,59676.0
2016-07-26 10:15:00,45.48,45.48,45.39,45.39,138094.0,34.2256,34.2256,34.1578,34.1578,138094.0
2016-07-26 10:20:00,45.4,45.41,45.37,45.39,91332.0,34.1654,34.1729,34.1428,34.1578,91332.0
2016-07-26 10:25:00,45.39,45.4,45.36,45.38,139535.0,34.1578,34.1654,34.1352,34.1503,139535.0
2016-07-26 10:30:00,45.39,45.39,45.33,45.34,88372.0,34.1578,34.1578,34.1127,34.1202,88372.0
2016-07-26 10:35:00,45.34,45.35,45.3,45.33,167520.0,34.1202,34.1277,34.0901,34.1127,167520.0
2016-07-26 10:40:00,45.33,45.34,45.29,45.3,179027.0,34.1127,34.1202,34.0826,34.0901,179027.0
2016-07-26 10:45:00,45.3,45.35,45.3,45.33,57935.0,34.0901,34.1277,34.0901,34.1127,57935.0
2016-07-26 10:50:00,45.33,45.34,45.28,45.29,81333.0,34.1127,34.1202,34.075,34.0826,81333.0
2016-07-26 10:55:00,45.29,45.32,45.26,45.26,145864.0,34.0826,34.1051,34.06,34.06,145864.0
2016-07-26 11:00:00,45.26,45.28,45.24,45.25,73650.0,34.06,34.075,34.0449,34.0525,73650.0
2016-07-26 11:05:00,45.25,45.26,45.19,45.2,90617.0,34.0525,34.06,34.0073,34.0148,90617.0
2016-07-26 11:10:00,45.2,45.21,45.13,45.16,156158.0,34.0148,34.0224,33.9622,33.9847,156158.0
2016-07-26 11:15:00,45.16,45.24,45.15,45.24,108887.0,33.9847,34.0449,33.9772,34.0449,108887.0
2016-07-26 11:20:00,45.24,45.24,45.16,45.2,111866.0,34.0449,34.0449,33.9847,34.0148,111866.0
2016-07-26 11:25:00,45.21,45.24,45.19,45.23,72167.0,34.0224,34.0449,34.0073,34.0374,72167.0
2016-07-26 11:30:00,45.24,45.26,45.21,45.21,172323.0,34.0449,34.06,34.0224,34.0224,172323.0
2016-07-26 11:35:00,45.21,45.22,45.19,45.2,101517.0,34.0224,34.0299,34.0073,34.0148,101517.0
2016-07-26 11:40:00,45.2,45.23,45.17,45.2,201791.0,34.0148,34.0374,33.9923,34.0148,201791.0
2016-07-26 11:45:00,45.21,45.21,45.19,45.2,24659.0,34.0224,34.0224,34.0073,34.0148,24659.0
2016-07-26 11:50:00,45.2,45.26,45.19,45.21,151227.0,34.0148,34.06,34.0073,34.0224,151227.0
2016-07-26 11:55:00,45.21,45.22,45.19,45.2,101608.0,34.0224,34.0299,34.0073,34.0148,101608.0
2016-07-26 12:00:00,45.2,45.23,45.19,45.22,299222.0,34.0148,34.0374,34.0073,34.0299,299222.0
2016-07-26 12:05:00,45.21,45.22,45.19,45.2,189575.0,34.0224,34.0299,34.0073,34.0148,189575.0
2016-07-26 12:10:00,45.2,45.22,45.19,45.22,100543.0,34.0148,34.0299,34.0073,34.0299,100543.0
2016-07-26 12:15:00,45.22,45.24,45.2,45.23,60066.0,34.0299,34.0449,34.0148,34.0374,60066.0
2016-07-26 12:20:00,45.24,45.27,45.23,45.27,178317.0,34.0449,34.0675,34.0374,34.0675,178317.0
2016-07-26 12:25:00,45.27,45.32,45.26,45.3,32940.0,34.0675,34.1051,34.06,34.0901,32940.0
2016-07-26 12:30:00,45.3,45.31,45.29,45.3,42319.0,34.0901,34.0976,34.0826,34.0901,42319.0
2016-07-26 12:35:00,45.3,45.31,45.28,45.28,64583.0,34.0901,34.0976,34.075,34.075,64583.0
2016-07-26 12:40:00,45.28,45.3,45.28,45.29,43777.0,34.075,34.0901,34.075,34.0826,43777.0
2016-07-26 12:45:00,45.3,45.31,45.29,45.3,45502.0,34.0901,34.0976,34.0826,34.0901,45502.0
2016-07-26 12:50:00,45.29,45.32,45.29,45.32,94383.0,34.0826,34.1051,34.0826,34.1051,94383.0
2016-07-26 12:55:00,45.32,45.32,45.28,45.29,98947.0,34.1051,34.1051,34.075,34.0826,98947.0
2016-07-26 13:00:00,45.28,45.3,45.28,45.29,33506.0,34.075,34.0901,34.075,34.0826,33506.0
2016-07-26 13:05:00,45.3,45.3,45.23,45.23,168968.0,34.0901,34.0901,34.0374,34.0374,168968.0
2016-07-26 13:10:00,45.23,45.24,45.2,45.22,185294.0,34.0374,34.0449,34.0148,34.0299,185294.0
2016-07-26 13:15:00,45.22,45.22,45.18,45.21,166983.0,34.0299,34.0299,33.9998,34.0224,166983.0
2016-07-26 13:20:00,45.21,45.22,45.15,45.15,46354.0,34.0224,34.0299,33.9772,33.9772,46354.0
2016-07-26 13:25:00,45.16,45.16,45.13,45.15,59457.0,33.9847,33.9847,33.9622,33.9772,59457.0
2016-07-26 13:30:00,45.15,45.16,45.14,45.15,54346.0,33.9772,33.9847,33.9697,33.9772,54346.0
2016-07-26 13:35:00,45.14,45.15,45.12,45.14,106786.0,33.9697,33.9772,33.9546,33.9697,106786.0
2016-07-26 13:40:00,45.14,45.16,45.13,45.16,58190.0,33.9697,33.9847,33.9622,33.9847,58190.0
2016-07-26 13:45:00,45.16,45.17,45.14,45.16,301406.0,33.9847,33.9923,33.9697,33.9847,301406.0
2016-07-26 13:50:00,45.16,45.17,45.14,45.15,63594.0,33.9847,33.9923,33.9697,33.9772,63594.0
2016-07-26 13:55:00,45.15,45.16,45.14,45.15,53595.0,33.9772,33.9847,33.9697,33.9772,53595.0
2016-07-26 14:00:00,45.15,45.18,45.14,45.16,113359.0,33.9772,33.9998,33.9697,33.9847,113359.0
2016-07-26 14:05:00,45.15,45.16,45.11,45.12,55705.0,33.9772,33.9847,33.9471,33.9546,55705.0
2016-07-26 14:10:00,45.12,45.13,45.1,45.11,61600.0,33.9546,33.9622,33.9396,33.9471,61600.0
2016-07-26 14:15:00,45.11,45.12,45.1,45.11,88751.0,33.9471,33.9546,33.9396,33.9471,88751.0
2016-07-26 14:20:00,45.11,45.12,45.08,45.11,122952.0,33.9471,33.9546,33.9245,33.9471,122952.0
2016-07-26 14:25:00,45.11,45.15,45.1,45.12,84638.0,33.9471,33.9772,33.9396,33.9546,84638.0
2016-07-26 14:30:00,45.12,45.15,45.11,45.11,163268.0,33.9546,33.9772,33.9471,33.9471,163268.0
2016-07-26 14:35:00,45.11,45.13,45.1,45.1,143444.0,33.9471,33.9622,33.9396,33.9396,143444.0
2016-07-26 14:40:00,45.1,45.11,45.08,45.09,140104.0,33.9396,33.9471,33.9245,33.9321,140104.0
2016-07-26 14:45:00,45.09,45.1,45.08,45.09,42176.0,33.9321,33.9396,33.9245,33.9321,42176.0
2016-07-26 14:50:00,45.09,45.09,45.06,45.09,86867.0,33.9321,33.9321,33.9095,33.9321,86867.0
2016-07-26 14:55:00,45.09,45.1,45.08,45.09,83750.0,33.9321,33.9396,33.9245,33.9321,83750.0
2016-07-26 15:00:00,45.09,45.12,45.09,45.12,66087.0,33.9321,33.9546,33.9321,33.9546,66087.0
2016-07-26 15:05:00,45.12,45.12,45.08,45.09,205398.0,33.9546,33.9546,33.9245,33.9321,205398.0
2016-07-26 15:10:00,45.09,45.1,45.07,45.09,145973.0,33.9321,33.9396,33.917,33.9321,145973.0
2016-07-26 15:15:00,45.1,45.1,45.05,45.05,142846.0,33.9396,33.9396,33.902,33.902,142846.0
2016-07-26 15:20:00,45.05,45.08,45.04,45.07,144568.0,33.902,33.9245,33.8944,33.917,144568.0
2016-07-26 15:25:00,45.07,45.1,45.07,45.1,144071.0,33.917,33.9396,33.917,33.9396,144071.0
2016-07-26 15:30:00,45.1,45.11,45.06,45.07,226933.0,33.9396,33.9471,33.9095,33.917,226933.0
2016-07-26 15:35:00,45.07,45.09,45.07,45.07,189932.0,33.917,33.9321,33.917,33.917,189932.0
2016-07-26 15:40:00,45.08,45.08,45.04,45.07,286797.0,33.9245,33.9245,33.8944,33.917,286797.0
2016-07-26 15:45:00,45.07,45.08,45.03,45.04,778612.0,33.917,33.9245,33.8869,33.8944,778612.0
2016-07-26 15:50:00,45.04,45.05,45.01,45.01,279919.0,33.8944,33.902,33.8719,33.8719,279919.0
2016-07-26 15:55:00,45.02,45.03,44.83,44.87,2718550.0,33.8794,33.8869,33.7364,33.7665,2718550.0
2016-07-27 09:30:00,43.91,44.06,43.7,43.72,1961960.0,33.0441,33.1569,32.886,32.9011,1961960.0
2016-07-27 09:35:00,43.72,43.78,43.55,43.56,953403.0,32.9011,32.9462,32.7732,32.7807,953403.0
2016-07-27 09:40:00,43.57,43.61,43.42,43.46,1196083.0,32.7882,32.8183,32.6753,32.7054,1196083.0
2016-07-27 09:45:00,43.46,43.48,43.3,43.36,1260266.0,32.7054,32.7205,32.585,32.6302,1260266.0
2016-07-27 09:50:00,43.36,43.51,43.35,43.49,1084617.0,32.6302,32.743,32.6226,32.728,1084617.0
2016-07-27 09:55:00,43.5,43.61,43.45,43.61,589485.0,32.7355,32.8183,32.6979,32.8183,589485.0
2016-07-27 10:00:00,43.61,43.62,43.45,43.46,832332.0,32.8183,32.8258,32.6979,32.7054,832332.0
2016-07-27 10:05:00,43.45,43.54,43.44,43.51,524814.0,32.6979,32.7656,32.6904,32.743,524814.0
2016-07-27 10:10:00,43.51,43.53,43.47,43.5,410654.0,32.743,32.7581,32.7129,32.7355,410654.0
2016-07-27 10:15:00,43.5,43.51,43.4,43.4,553706.0,32.7355,32.743,32.6603,32.6603,553706.0
2016-07-27 10:20:00,43.41,43.45,43.39,43.41,425051.0,32.6678,32.6979,32.6527,32.6678,425051.0
2016-07-27 10:25:00,43.41,43.42,43.3,43.35,633302.0,32.6678,32.6753,32.585,32.6226,633302.0
2016-07-27 10:30:00,43.36,43.43,43.35,43.35,621106.0,32.6302,32.6828,32.6226,32.6226,621106.0
2016-07-27 10:35:00,43.36,43.36,43.25,43.33,512701.0,32.6302,32.6302,32.5474,32.6076,512701.0
2016-07-27 10:40:00,43.32,43.36,43.25,43.25,426569.0,32.6001,32.6302,32.5474,32.5474,426569.0
2016-07-27 10:45:00,43.26,43.36,43.25,43.34,528250.0,32.5549,32.6302,32.5474,32.6151,528250.0
2016-07-27 10:50:00,43.34,43.36,43.32,43.36,389431.0,32.6151,32.6302,32.6001,32.6302,389431.0
2016-07-27 10:55:00,43.36,43.39,43.33,43.38,556530.0,32.6302,32.6527,32.6076,32.6452,556530.0
2016-07-27 11:00:00,43.38,43.39,43.31,43.31,525615.0,32.6452,32.6527,32.5925,32.5925,525615.0
2016-07-27 11:05:00,43.32,43.35,43.28,43.34,226321.0,32.6001,32.6226,32.57,32.6151,226321.0
2016-07-27 11:10:00,43.35,43.36,43.31,43.34,459006.0,32.6226,32.6302,32.5925,32.6151,459006.0
2016-07-27 11:15:00,43.33,43.37,43.26,43.34,330132.0,32.6076,32.6377,32.5549,32.6151,330132.0
2016-07-27 11:20:00,43.35,43.39,43.32,43.39,873930.0,32.6226,32.6527,32.6001,32.6527,873930.0
2016-07-27 11:25:00,43.39,43.48,43.38,43.44,261756.0,32.6527,32.7205,32.6452,32.6904,261756.0
2016-07-27 11:30:00,43.44,43.45,43.35,43.37,201046.0,32.6904,32.6979,32.6226,32.6377,201046.0
2016-07-27 11:35:00,43.37,43.38,43.26,43.27,502567.0,32.6377,32.6452,32.5549,32.5624,502567.0
2016-07-27 11:40:00,43.27,43.31,43.25,43.28,140802.0,32.5624,32.5925,32.5474,32.57,140802.0
2016-07-27 11:45:00,43.29,43.29,43.25,43.27,262634.0,32.5775,32.5775,32.5474,32.5624,262634.0
2016-07-27 11:50:00,43.27,43.34,43.26,43.27,265021.0,32.5624,32.6151,32.5549,32.5624,265021.0
2016-07-27 11:55:00,43.27,43.31,43.24,43.31,290393.0,32.5624,32.5925,32.5399,32.5925,290393.0
2016-07-27 12:00:00,43.3,43.31,43.19,43.2,354506.0,32.585,32.5925,32.5022,32.5098,354506.0
2016-07-27 12:05:00,43.2,43.27,43.19,43.25,258662.0,32.5098,32.5624,32.5022,32.5474,258662.0
2016-07-27 12:10:00,43.26,43.27,43.2,43.2,219818.0,32.5549,32.5624,32.5098,32.5098,219818.0
2016-07-27 12:15:00,43.2,43.31,43.2,43.3,338691.0,32.5098,32.5925,32.5098,32.585,338691.0
2016-07-27 12:20:00,43.3,43.34,43.28,43.28,301190.0,32.585,32.6151,32.57,32.57,301190.0
2016-07-27 12:25:00,43.28,43.34,43.28,43.33,352009.0,32.57,32.6151,32.57,32.6076,352009.0
2016-07-27 12:30:00,43.32,43.35,43.3,43.33,497198.0,32.6001,32.6226,32.585,32.6076,497198.0
2016-07-27 12:35:00,43.33,43.35,43.31,43.32,227541.0,32.6076,32.6226,32.5925,32.6001,227541.0
2016-07-27 12:40:00,43.32,43.36,43.27,43.35,235124.0,32.6001,32.6302,32.5624,32.6226,235124.0
2016-07-27 12:45:00,43.35,43.37,43.32,43.34,143268.0,32.6226,32.6377,32.6001,32.6151,143268.0
2016-07-27 12:50:00,43.35,43.39,43.34,43.37,96067.0,32.6226,32.6527,32.6151,32.6377,96067.0
2016-07-27 12:55:00,43.36,43.38,43.3,43.34,157536.0,32.6302,32.6452,32.585,32.6151,157536.0
2016-07-27 13:00:00,43.34,43.36,43.28,43.29,181876.0,32.6151,32.6302,32.57,32.5775,181876.0
2016-07-27 13:05:00,43.29,43.3,43.25,43.27,108761.0,32.5775,32.585,32.5474,32.5624,108761.0
2016-07-27 13:10:00,43.27,43.27,43.2,43.21,184176.0,32.5624,32.5624,32.5098,32.5173,184176.0
2016-07-27 13:15:00,43.22,43.26,43.21,43.24,267257.0,32.5248,32.5549,32.5173,32.5399,267257.0
2016-07-27 13:20:00,43.23,43.25,43.2,43.22,188567.0,32.5323,32.5474,32.5098,32.5248,188567.0
2016-07-27 13:25:00,43.21,43.23,43.13,43.16,241412.0,32.5173,32.5323,32.4571,32.4797,241412.0
2016-07-27 13:30:00,43.17,43.21,43.16,43.21,134816.0,32.4872,32.5173,32.4797,32.5173,134816.0
2016-07-27 13:35:00,43.21,43.23,43.18,43.21,131794.0,32.5173,32.5323,32.4947,32.5173,131794.0
2016-07-27 13:40:00,43.21,43.26,43.18,43.25,166589.0,32.5173,32.5549,32.4947,32.5474,166589.0
2016-07-27 13:45:00,43.26,43.26,43.23,43.25,147707.0,32.5549,32.5549,32.5323,32.5474,147707.0
2016-07-27 13:50:00,43.25,43.26,43.23,43.25,286327.0,32.5474,32.5549,32.5323,32.5474,286327.0
2016-07-27 13:55:00,43.25,43.38,43.24,43.34,309393.0,32.5474,32.6452,32.5399,32.6151,309393.0
2016-07-27 14:00:00,43.33,43.34,43.1,43.22,424260.0,32.6076,32.6151,32.4345,32.5248,424260.0
2016-07-27 14:05:00,43.22,43.42,43.21,43.4,395213.0,32.5248,32.6753,32.5173,32.6603,395213.0
2016-07-27 14:10:00,43.4,43.5,43.39,43.5,517491.0,32.6603,32.7355,32.6527,32.7355,517491.0
2016-07-27 14:15:00,43.48,43.64,43.48,43.49,556162.0,32.7205,32.8409,32.7205,32.728,556162.0
2016-07-27 14:20:00,43.5,43.55,43.45,43.46,298406.0,32.7355,32.7732,32.6979,32.7054,298406.0
2016-07-27 14:25:00,43.45,43.48,43.4,43.4,143142.0,32.6979,32.7205,32.6603,32.6603,143142.0
2016-07-27 14:30:00,43.4,43.47,43.4,43.45,207128.0,32.6603,32.7129,32.6603,32.6979,207128.0
2016-07-27 14:35:00,43.45,43.48,43.4,43.44,186182.0,32.6979,32.7205,32.6603,32.6904,186182.0
2016-07-27 14:40:00,43.44,43.44,43.37,43.41,194241.0,32.6904,32.6904,32.6377,32.6678,194241.0
2016-07-27 14:45:00,43.41,43.43,43.36,43.38,165932.0,32.6678,32.6828,32.6302,32.6452,165932.0
2016-07-27 14:50:00,43.38,43.41,43.36,43.36,143751.0,32.6452,32.6678,32.6302,32.6302,143751.0
2016-07-27 14:55:00,43.36,43.39,43.34,43.34,152247.0,32.6302,32.6527,32.6151,32.6151,152247.0
2016-07-27 15:00:00,43.34,43.4,43.33,43.34,229801.0,32.6151,32.6603,32.6076,32.6151,229801.0
2016-07-27 15:05:00,43.34,43.39,43.33,43.39,257119.0,32.6151,32.6527,32.6076,32.6527,257119.0
2016-07-27 15:10:00,43.39,43.42,43.38,43.4,169776.0,32.6527,32.6753,32.6452,32.6603,169776.0
2016-07-27 15:15:00,43.4,43.5,43.39,43.48,368781.0,32.6603,32.7355,32.6527,32.7205,368781.0
2016-07-27 15:20:00,43.48,43.51,43.45,43.45,711993.0,32.7205,32.743,32.6979,32.6979,711993.0
2016-07-27 15:25:00,43.45,43.47,43.41,43.46,392958.0,32.6979,32.7129,32.6678,32.7054,392958.0
2016-07-27 15:30:00,43.46,43.85,43.45,43.48,455923.0,32.7054,32.9989,32.6979,32.7205,455923.0
2016-07-27 15:35:00,43.48,43.53,43.48,43.51,456952.0,32.7205,32.7581,32.7205,32.743,456952.0
2016-07-27 15:40:00,43.5,43.58,43.48,43.53,637685.0,32.7355,32.7957,32.7205,32.7581,637685.0
2016-07-27 15:45:00,43.52,43.54,43.47,43.48,416918.0,32.7506,32.7656,32.7129,32.7205,416918.0
2016-07-27 15:50:00,43.48,43.48,43.4,43.4,762271.0,32.7205,32.7205,32.6603,32.6603,762271.0
2016-07-27 15:55:00,43.41,43.42,43.32,43.37,1566517.0,32.6678,32.6753,32.6001,32.6377,1566517.0
2016-07-28 09:30:00,43.27,43.39,43.25,43.37,599637.0,32.5624,32.6527,32.5474,32.6377,599637.0
2016-07-28 09:35:00,43.36,43.39,43.29,43.34,268241.0,32.6302,32.6527,32.5775,32.6151,268241.0
2016-07-28 09:40:00,43.34,43.4,43.29,43.3,260096.0,32.6151,32.6603,32.5775,32.585,260096.0
2016-07-28 09:45:00,43.3,43.3,43.22,43.29,254943.0,32.585,32.585,32.5248,32.5775,254943.0
2016-07-28 09:50:00,43.3,43.35,43.29,43.35,187983.0,32.585,32.6226,32.5775,32.6226,187983.0
2016-07-28 09:55:00,43.35,43.42,43.34,43.42,137517.0,32.6226,32.6753,32.6151,32.6753,137517.0
2016-07-28 10:00:00,43.42,43.51,43.41,43.51,371426.0,32.6753,32.743,32.6678,32.743,371426.0
2016-07-28 10:05:00,43.51,43.54,43.47,43.49,228962.0,32.743,32.7656,32.7129,32.728,228962.0
2016-07-28 10:10:00,43.5,43.5,43.43,43.45,181709.0,32.7355,32.7355,32.6828,32.6979,181709.0
2016-07-28 10:15:00,43.45,43.5,43.44,43.5,151627.0,32.6979,32.7355,32.6904,32.7355,151627.0
2016-07-28 10:20:00,43.5,43.51,43.49,43.5,100143.0,32.7355,32.743,32.728,32.7355,100143.0
2016-07-28 10:25:00,43.5,43.52,43.49,43.51,162652.0,32.7355,32.7506,32.728,32.743,162652.0
2016-07-28 10:30:00,43.51,43.51,43.46,43.46,79426.0,32.743,32.743,32.7054,32.7054,79426.0
2016-07-28 10:35:00,43.47,43.47,43.38,43.38,140437.0,32.7129,32.7129,32.6452,32.6452,140437.0
2016-07-28 10:40:00,43.37,43.47,43.36,43.47,132803.0,32.6377,32.7129,32.6302,32.7129,132803.0
2016-07-28 10:45:00,43.47,43.48,43.43,43.44,111636.0,32.7129,32.7205,32.6828,32.6904,111636.0
2016-07-28 10:50:00,43.43,43.47,43.42,43.47,102824.0,32.6828,32.7129,32.6753,32.7129,102824.0
2016-07-28 10:55:00,43.47,43.5,43.41,43.47,367889.0,32.7129,32.7355,32.6678,32.7129,367889.0
2016-07-28 11:00:00,43.47,43.51,43.46,43.49,95406.0,32.7129,32.743,32.7054,32.728,95406.0
2016-07-28 11:05:00,43.49,43.5,43.47,43.48,100881.0,32.728,32.7355,32.7129,32.7205,100881.0
2016-07-28 11:10:00,43.49,43.49,43.44,43.46,118918.0,32.728,32.728,32.6904,32.7054,118918.0
2016-07-28 11:15:00,43.46,43.49,43.45,43.47,60431.0,32.7054,32.728,32.6979,32.7129,60431.0
2016-07-28 11:20:00,43.47,43.49,43.45,43.48,110747.0,32.7129,32.728,32.6979,32.7205,110747.0
2016-07-28 11:25:00,43.48,43.48,43.45,43.46,87117.0,32.7205,32.7205,32.6979,32.7054,87117.0
2016-07-28 11:30:00,43.46,43.48,43.42,43.43,118744.0,32.7054,32.7205,32.6753,32.6828,118744.0
2016-07-28 11:35:00,43.43,43.45,43.42,43.45,175192.0,32.6828,32.6979,32.6753,32.6979,175192.0
2016-07-28 11:40:00,43.45,43.45,43.43,43.44,80348.0,32.6979,32.6979,32.6828,32.6904,80348.0
2016-07-28 11:45:00,43.45,43.5,43.44,43.5,130380.0,32.6979,32.7355,32.6904,32.7355,130380.0
2016-07-28 11:50:00,43.5,43.5,43.46,43.47,101501.0,32.7355,32.7355,32.7054,32.7129,101501.0
2016-07-28 11:55:00,43.47,43.5,43.46,43.49,41263.0,32.7129,32.7355,32.7054,32.728,41263.0
2016-07-28 12:00:00,43.49,43.52,43.47,43.51,98895.0,32.728,32.7506,32.7129,32.743,98895.0
2016-07-28 12:05:00,43.51,43.52,43.5,43.51,92967.0,32.743,32.7506,32.7355,32.743,92967.0
2016-07-28 12:10:00,43.51,43.52,43.5,43.51,80570.0,32.743,32.7506,32.7355,32.743,80570.0
2016-07-28 12:15:00,43.5,43.51,43.5,43.5,27297.0,32.7355,32.743,32.7355,32.7355,27297.0
2016-07-28 12:20:00,43.51,43.51,43.5,43.51,46163.0,32.743,32.743,32.7355,32.743,46163.0
2016-07-28 12:25:00,43.5,43.51,43.46,43.47,106204.0,32.7355,32.743,32.7054,32.7129,106204.0
2016-07-28 12:30:00,43.47,43.5,43.45,43.48,66577.0,32.7129,32.7355,32.6979,32.7205,66577.0
2016-07-28 12:35:00,43.48,43.5,43.46,43.47,46710.0,32.7205,32.7355,32.7054,32.7129,46710.0
2016-07-28 12:40:00,43.46,43.48,43.45,43.46,50045.0,32.7054,32.7205,32.6979,32.7054,50045.0
2016-07-28 12:45:00,43.46,43.47,43.45,43.46,44241.0,32.7054,32.7129,32.6979,32.7054,44241.0
2016-07-28 12:50:00,43.47,43.5,43.46,43.47,57361.0,32.7129,32.7355,32.7054,32.7129,57361.0
2016-07-28 12:55:00,43.47,43.5,43.47,43.48,59215.0,32.7129,32.7355,32.7129,32.7205,59215.0
2016-07-28 13:00:00,43.48,43.5,43.48,43.5,39895.0,32.7205,32.7355,32.7205,32.7355,39895.0
2016-07-28 13:05:00,43.5,43.5,43.48,43.5,66555.0,32.7355,32.7355,32.7205,32.7355,66555.0
2016-07-28 13:10:00,43.5,43.52,43.49,43.52,61430.0,32.7355,32.7506,32.728,32.7506,61430.0
2016-07-28 13:15:00,43.52,43.58,43.51,43.58,128733.0,32.7506,32.7957,32.743,32.7957,128733.0
2016-07-28 13:20:00,43.58,43.58,43.55,43.55,84678.0,32.7957,32.7957,32.7732,32.7732,84678.0
2016-07-28 13:25:00,43.56,43.57,43.54,43.55,70234.0,32.7807,32.7882,32.7656,32.7732,70234.0
2016-07-28 13:30:00,43.55,43.56,43.54,43.55,44899.0,32.7732,32.7807,32.7656,32.7732,44899.0
2016-07-28 13:35:00,43.55,43.55,43.54,43.54,52614.0,32.7732,32.7732,32.7656,32.7656,52614.0
2016-07-28 13:40:00,43.55,43.55,43.52,43.53,88164.0,32.7732,32.7732,32.7506,32.7581,88164.0
2016-07-28 13:45:00,43.54,43.54,43.53,43.54,56257.0,32.7656,32.7656,32.7581,32.7656,56257.0
2016-07-28 13:50:00,43.54,43.55,43.5,43.51,148854.0,32.7656,32.7732,32.7355,32.743,148854.0
2016-07-28 13:55:00,43.51,43.55,43.5,43.55,149669.0,32.743,32.7732,32.7355,32.7732,149669.0
2016-07-28 14:00:00,43.55,43.56,43.54,43.56,53410.0,32.7732,32.7807,32.7656,32.7807,53410.0
2016-07-28 14:05:00,43.55,43.56,43.53,43.55,68811.0,32.7732,32.7807,32.7581,32.7732,68811.0
2016-07-28 14:10:00,43.55,43.58,43.54,43.54,123038.0,32.7732,32.7957,32.7656,32.7656,123038.0
2016-07-28 14:15:00,43.54,43.58,43.54,43.57,73385.0,32.7656,32.7957,32.7656,32.7882,73385.0
2016-07-28 14:20:00,43.58,43.58,43.54,43.56,62965.0,32.7957,32.7957,32.7656,32.7807,62965.0
2016-07-28 14:25:00,43.57,43.58,43.54,43.54,66565.0,32.7882,32.7957,32.7656,32.7656,66565.0
2016-07-28 14:30:00,43.54,43.57,43.54,43.56,66596.0,32.7656,32.7882,32.7656,32.7807,66596.0
2016-07-28 14:35:00,43.56,43.59,43.56,43.59,80261.0,32.7807,32.8033,32.7807,32.8033,80261.0
2016-07-28 14:40:00,43.59,43.59,43.57,43.58,46184.0,32.8033,32.8033,32.7882,32.7957,46184.0
2016-07-28 14:45:00,43.58,43.6,43.57,43.58,112016.0,32.7957,32.8108,32.7882,32.7957,112016.0
2016-07-28 14:50:00,43.57,43.6,43.57,43.59,67891.0,32.7882,32.8108,32.7882,32.8033,67891.0
2016-07-28 14:55:00,43.6,43.6,43.55,43.55,79237.0,32.8108,32.8108,32.7732,32.7732,79237.0
2016-07-28 15:00:00,43.55,43.57,43.55,43.55,129060.0,32.7732,32.7882,32.7732,32.7732,129060.0
2016-07-28 15:05:00,43.55,43.57,43.55,43.57,79923.0,32.7732,32.7882,32.7732,32.7882,79923.0
2016-07-28 15:10:00,43.57,43.58,43.56,43.58,64837.0,32.7882,32.7957,32.7807,32.7957,64837.0
2016-07-28 15:15:00,43.58,43.58,43.56,43.57,126118.0,32.7957,32.7957,32.7807,32.7882,126118.0
2016-07-28 15:20:00,43.56,43.57,43.54,43.55,145061.0,32.7807,32.7882,32.7656,32.7732,145061.0
2016-07-28 15:25:00,43.55,43.62,43.55,43.6,182468.0,32.7732,32.8258,32.7732,32.8108,182468.0
2016-07-28 15:30:00,43.61,43.63,43.6,43.63,113641.0,32.8183,32.8334,32.8108,32.8334,113641.0
2016-07-28 15:35:00,43.63,43.66,43.62,43.66,127831.0,32.8334,32.8559,32.8258,32.8559,127831.0
2016-07-28 15:40:00,43.66,43.69,43.65,43.66,217150.0,32.8559,32.8785,32.8484,32.8559,217150.0
2016-07-28 15:45:00,43.66,43.67,43.66,43.66,291380.0,32.8559,32.8635,32.8559,32.8559,291380.0
2016-07-28 15:50:00,43.66,43.66,43.64,43.65,205613.0,32.8559,32.8559,32.8409,32.8484,205613.0
2016-07-28 15:55:00,43.64,43.66,43.64,43.65,919433.0,32.8409,32.8559,32.8409,32.8484,919433.0
2016-07-29 09:30:00,43.72,43.73,43.65,43.68,443143.0,32.9011,32.9086,32.8484,32.871,443143.0
2016-07-29 09:35:00,43.69,43.75,43.61,43.63,193361.0,32.8785,32.9237,32.8183,32.8334,193361.0
2016-07-29 09:40:00,43.62,43.63,43.49,43.56,405256.0,32.8258,32.8334,32.728,32.7807,405256.0
2016-07-29 09:45:00,43.55,43.61,43.55,43.58,170867.0,32.7732,32.8183,32.7732,32.7957,170867.0
2016-07-29 09:50:00,43.58,43.6,43.53,43.53,120116.0,32.7957,32.8108,32.7581,32.7581,120116.0
2016-07-29 09:55:00,43.53,43.64,43.51,43.6,266420.0,32.7581,32.8409,32.743,32.8108,266420.0
2016-07-29 10:00:00,43.6,43.61,43.55,43.58,214380.0,32.8108,32.8183,32.7732,32.7957,214380.0
2016-07-29 10:05:00,43.58,43.6,43.57,43.59,151585.0,32.7957,32.8108,32.7882,32.8033,151585.0
2016-07-29 10:10:00,43.59,43.61,43.58,43.59,367748.0,32.8033,32.8183,32.7957,32.8033,367748.0
2016-07-29 10:15:00,43.59,43.59,43.54,43.54,100747.0,32.8033,32.8033,32.7656,32.7656,100747.0
2016-07-29 10:20:00,43.54,43.55,43.51,43.54,156116.0,32.7656,32.7732,32.743,32.7656,156116.0
2016-07-29 10:25:00,43.55,43.57,43.52,43.52,371628.0,32.7732,32.7882,32.7506,32.7506,371628.0
2016-07-29 10:30:00,43.52,43.57,43.48,43.55,162989.0,32.7506,32.7882,32.7205,32.7732,162989.0
2016-07-29 10:35:00,43.55,43.57,43.53,43.55,265814.0,32.7732,32.7882,32.7581,32.7732,265814.0
2016-07-29 10:40:00,43.56,43.59,43.53,43.58,155072.0,32.7807,32.8033,32.7581,32.7957,155072.0
2016-07-29 10:45:00,43.58,43.62,43.57,43.6,150978.0,32.7957,32.8258,32.7882,32.8108,150978.0
2016-07-29 10:50:00,43.59,43.61,43.58,43.59,180376.0,32.8033,32.8183,32.7957,32.8033,180376.0
2016-07-29 10:55:00,43.6,43.63,43.59,43.59,273397.0,32.8108,32.8334,32.8033,32.8033,273397.0
2016-07-29 11:00:00,43.6,43.66,43.59,43.65,219397.0,32.8108,32.8559,32.8033,32.8484,219397.0
2016-07-29 11:05:00,43.64,43.66,43.63,43.63,119335.0,32.8409,32.8559,32.8334,32.8334,119335.0
2016-07-29 11:10:00,43.64,43.64,43.6,43.61,81966.0,32.8409,32.8409,32.8108,32.8183,81966.0
2016-07-29 11:15:00,43.61,43.61,43.57,43.59,106151.0,32.8183,32.8183,32.7882,32.8033,106151.0
2016-07-29 11:20:00,43.59,43.63,43.58,43.62,169029.0,32.8033,32.8334,32.7957,32.8258,169029.0
2016-07-29 11:25:00,43.61,43.63,43.59,43.61,122706.0,32.8183,32.8334,32.8033,32.8183,122706.0
2016-07-29 11:30:00,43.62,43.62,43.59,43.62,58482.0,32.8258,32.8258,32.8033,32.8258,58482.0
2016-07-29 11:35:00,43.62,43.65,43.61,43.65,205493.0,32.8258,32.8484,32.8183,32.8484,205493.0
2016-07-29 11:40:00,43.65,43.65,43.62,43.63,52326.0,32.8484,32.8484,32.8258,32.8334,52326.0
2016-07-29 11:45:00,43.63,43.65,43.62,43.62,115335.0,32.8334,32.8484,32.8258,32.8258,115335.0
2016-07-29 11:50:00,43.63,43.63,43.58,43.6,84789.0,32.8334,32.8334,32.7957,32.8108,84789.0
2016-07-29 11:55:00,43.59,43.63,43.59,43.63,204681.0,32.8033,32.8334,32.8033,32.8334,204681.0
2016-07-29 12:00:00,43.63,43.63,43.62,43.63,202769.0,32.8334,32.8334,32.8258,32.8334,202769.0
2016-07-29 12:05:00,43.63,43.68,43.62,43.68,132503.0,32.8334,32.871,32.8258,32.871,132503.0
2016-07-29 12:10:00,43.68,43.68,43.67,43.68,64252.0,32.871,32.871,32.8635,32.871,64252.0
2016-07-29 12:15:00,43.68,43.68,43.65,43.65,245697.0,32.871,32.871,32.8484,32.8484,245697.0
2016-07-29 12:20:00,43.66,43.66,43.65,43.66,101468.0,32.8559,32.8559,32.8484,32.8559,101468.0
2016-07-29 12:25:00,43.66,43.66,43.64,43.65,76855.0,32.8559,32.8559,32.8409,32.8484,76855.0
2016-07-29 12:30:00,43.65,43.66,43.63,43.64,82160.0,32.8484,32.8559,32.8334,32.8409,82160.0
2016-07-29 12:35:00,43.64,43.64,43.63,43.64,38902.0,32.8409,32.8409,32.8334,32.8409,38902.0
2016-07-29 12:40:00,43.64,43.65,43.61,43.63,188187.0,32.8409,32.8484,32.8183,32.8334,188187.0
2016-07-29 12:45:00,43.64,43.64,43.62,43.64,52815.0,32.8409,32.8409,32.8258,32.8409,52815.0
2016-07-29 12:50:00,43.64,43.66,43.63,43.65,123305.0,32.8409,32.8559,32.8334,32.8484,123305.0
2016-07-29 12:55:00,43.65,43.66,43.64,43.64,45614.0,32.8484,32.8559,32.8409,32.8409,45614.0
2016-07-29 13:00:00,43.64,43.65,43.64,43.64,28146.0,32.8409,32.8484,32.8409,32.8409,28146.0
2016-07-29 13:05:00,43.65,43.65,43.62,43.63,69292.0,32.8484,32.8484,32.8258,32.8334,69292.0
2016-07-29 13:10:00,43.63,43.63,43.6,43.6,66673.0,32.8334,32.8334,32.8108,32.8108,66673.0
2016-07-29 13:15:00,43.6,43.62,43.6,43.61,101034.0,32.8108,32.8258,32.8108,32.8183,101034.0
2016-07-29 13:20:00,43.61,43.61,43.6,43.6,55251.0,32.8183,32.8183,32.8108,32.8108,55251.0
2016-07-29 13:25:00,43.61,43.61,43.59,43.59,48280.0,32.8183,32.8183,32.8033,32.8033,48280.0
2016-07-29 13:30:00,43.6,43.6,43.58,43.59,37814.0,32.8108,32.8108,32.7957,32.8033,37814.0
2016-07-29 13:35:00,43.59,43.6,43.58,43.59,155834.0,32.8033,32.8108,32.7957,32.8033,155834.0
2016-07-29 13:40:00,43.59,43.61,43.58,43.61,189649.0,32.8033,32.8183,32.7957,32.8183,189649.0
2016-07-29 13:45:00,43.6,43.61,43.6,43.61,32504.0,32.8108,32.8183,32.8108,32.8183,32504.0
2016-07-29 13:50:00,43.61,43.62,43.6,43.61,63572.0,32.8183,32.8258,32.8108,32.8183,63572.0
2016-07-29 13:55:00,43.61,43.61,43.6,43.61,52020.0,32.8183,32.8183,32.8108,32.8183,52020.0
2016-07-29 14:00:00,43.61,43.61,43.6,43.61,30369.0,32.8183,32.8183,32.8108,32.8183,30369.0
2016-07-29 14:05:00,43.61,43.61,43.6,43.61,292060.0,32.8183,32.8183,32.8108,32.8183,292060.0
2016-07-29 14:10:00,43.61,43.63,43.6,43.62,183646.0,32.8183,32.8334,32.8108,32.8258,183646.0
2016-07-29 14:15:00,43.61,43.62,43.61,43.62,53717.0,32.8183,32.8258,32.8183,32.8258,53717.0
2016-07-29 14:20:00,43.61,43.63,43.61,43.63,118131.0,32.8183,32.8334,32.8183,32.8334,118131.0
2016-07-29 14:25:00,43.63,43.63,43.6,43.61,134697.0,32.8334,32.8334,32.8108,32.8183,134697.0
2016-07-29 14:30:00,43.61,43.61,43.6,43.6,43551.0,32.8183,32.8183,32.8108,32.8108,43551.0
2016-07-29 14:35:00,43.6,43.61,43.59,43.6,78634.0,32.8108,32.8183,32.8033,32.8108,78634.0
2016-07-29 14:40:00,43.61,43.61,43.6,43.61,37101.0,32.8183,32.8183,32.8108,32.8183,37101.0
2016-07-29 14:45:00,43.61,43.61,43.58,43.61,86335.0,32.8183,32.8183,32.7957,32.8183,86335.0
2016-07-29 14:50:00,43.61,43.61,43.57,43.59,86300.0,32.8183,32.8183,32.7882,32.8033,86300.0
2016-07-29 14:55:00,43.59,43.61,43.59,43.61,73731.0,32.8033,32.8183,32.8033,32.8183,73731.0
2016-07-29 15:00:00,43.61,43.61,43.59,43.6,114683.0,32.8183,32.8183,32.8033,32.8108,114683.0
2016-07-29 15:05:00,43.6,43.63,43.58,43.63,136529.0,32.8108,32.8334,32.7957,32.8334,136529.0
2016-07-29 15:10:00,43.63,43.65,43.59,43.6,164979.0,32.8334,32.8484,32.8033,32.8108,164979.0
2016-07-29 15:15:00,43.59,43.6,43.59,43.6,84347.0,32.8033,32.8108,32.8033,32.8108,84347.0
2016-07-29 15:20:00,43.6,43.61,43.59,43.61,119476.0,32.8108,32.8183,32.8033,32.8183,119476.0
2016-07-29 15:25:00,43.61,43.62,43.6,43.61,95175.0,32.8183,32.8258,32.8108,32.8183,95175.0
2016-07-29 15:30:00,43.61,43.62,43.59,43.62,153868.0,32.8183,32.8258,32.8033,32.8258,153868.0
2016-07-29 15:35:00,43.62,43.62,43.59,43.59,221446.0,32.8258,32.8258,32.8033,32.8033,221446.0
2016-07-29 15:40:00,43.6,43.62,43.58,43.62,273565.0,32.8108,32.8258,32.7957,32.8258,273565.0
2016-07-29 15:45:00,43.62,43.64,43.61,43.63,311341.0,32.8258,32.8409,32.8183,32.8334,311341.0
2016-07-29 15:50:00,43.63,43.63,43.58,43.62,474215.0,32.8334,32.8334,32.7957,32.8258,474215.0
2016-07-29 15:55:00,43.62,43.69,43.6,43.62,1542066.0,32.8258,32.8785,32.8108,32.8258,1542066.0
2016-08-01 09:30:00,43.69,43.74,43.59,43.65,389029.0,32.8785,32.9161,32.8033,32.8484,389029.0
2016-08-01 09:35:00,43.66,43.7,43.61,43.66,173379.0,32.8559,32.886,32.8183,32.8559,173379.0
2016-08-01 09:40:00,43.66,43.68,43.6,43.68,121429.0,32.8559,32.871,32.8108,32.871,121429.0
2016-08-01 09:45:00,43.68,43.68,43.62,43.63,131231.0,32.871,32.871,32.8258,32.8334,131231.0
2016-08-01 09:50:00,43.63,43.64,43.57,43.62,89088.0,32.8334,32.8409,32.7882,32.8258,89088.0
2016-08-01 09:55:00,43.61,43.7,43.61,43.7,65140.0,32.8183,32.886,32.8183,32.886,65140.0
2016-08-01 10:00:00,43.69,43.7,43.62,43.63,89687.0,32.8785,32.886,32.8258,32.8334,89687.0
2016-08-01 10:05:00,43.63,43.68,43.62,43.66,94533.0,32.8334,32.871,32.8258,32.8559,94533.0
2016-08-01 10:10:00,43.66,43.71,43.65,43.71,106580.0,32.8559,32.8936,32.8484,32.8936,106580.0
2016-08-01 10:15:00,43.72,43.76,43.7,43.74,125391.0,32.9011,32.9312,32.886,32.9161,125391.0
2016-08-01 10:20:00,43.74,43.76,43.7,43.75,105351.0,32.9161,32.9312,32.886,32.9237,105351.0
2016-08-01 10:25:00,43.75,43.8,43.74,43.79,209961.0,32.9237,32.9613,32.9161,32.9538,209961.0
2016-08-01 10:30:00,43.79,43.81,43.76,43.79,99993.0,32.9538,32.9688,32.9312,32.9538,99993.0
2016-08-01 10:35:00,43.79,43.82,43.77,43.81,131889.0,32.9538,32.9763,32.9387,32.9688,131889.0
2016-08-01 10:40:00,43.82,43.82,43.78,43.8,84180.0,32.9763,32.9763,32.9462,32.9613,84180.0
2016-08-01 10:45:00,43.8,43.8,43.76,43.77,112532.0,32.9613,32.9613,32.9312,32.9387,112532.0
2016-08-01 10:50:00,43.77,43.77,43.73,43.73,52319.0,32.9387,32.9387,32.9086,32.9086,52319.0
2016-08-01 10:55:00,43.73,43.74,43.7,43.71,85541.0,32.9086,32.9161,32.886,32.8936,85541.0
2016-08-01 11:00:00,43.71,43.78,43.7,43.75,251932.0,32.8936,32.9462,32.886,32.9237,251932.0
2016-08-01 11:05:00,43.75,43.78,43.74,43.77,109068.0,32.9237,32.9462,32.9161,32.9387,109068.0
2016-08-01 11:10:00,43.77,43.79,43.76,43.79,104284.0,32.9387,32.9538,32.9312,32.9538,104284.0
2016-08-01 11:15:00,43.79,43.79,43.74,43.76,93861.0,32.9538,32.9538,32.9161,32.9312,93861.0
2016-08-01 11:20:00,43.76,43.78,43.74,43.77,92343.0,32.9312,32.9462,32.9161,32.9387,92343.0
2016-08-01 11:25:00,43.77,43.83,43.77,43.8,119382.0,32.9387,32.9839,32.9387,32.9613,119382.0
2016-08-01 11:30:00,43.79,43.8,43.72,43.75,283874.0,32.9538,32.9613,32.9011,32.9237,283874.0
2016-08-01 11:35:00,43.75,43.77,43.73,43.77,83007.0,32.9237,32.9387,32.9086,32.9387,83007.0
2016-08-01 11:40:00,43.77,43.77,43.73,43.73,74942.0,32.9387,32.9387,32.9086,32.9086,74942.0
2016-08-01 11:45:00,43.73,43.75,43.72,43.72,57741.0,32.9086,32.9237,32.9011,32.9011,57741.0
2016-08-01 11:50:00,43.72,43.73,43.66,43.67,183417.0,32.9011,32.9086,32.8559,32.8635,183417.0
2016-08-01 11:55:00,43.67,43.68,43.64,43.64,81335.0,32.8635,32.871,32.8409,32.8409,81335.0
2016-08-01 12:00:00,43.64,43.67,43.63,43.66,51491.0,32.8409,32.8635,32.8334,32.8559,51491.0
2016-08-01 12:05:00,43.67,43.68,43.64,43.66,112025.0,32.8635,32.871,32.8409,32.8559,112025.0
2016-08-01 12:10:00,43.66,43.66,43.59,43.59,126860.0,32.8559,32.8559,32.8033,32.8033,126860.0
2016-08-01 12:15:00,43.59,43.6,43.54,43.55,143690.0,32.8033,32.8108,32.7656,32.7732,143690.0
2016-08-01 12:20:00,43.55,43.57,43.54,43.56,86983.0,32.7732,32.7882,32.7656,32.7807,86983.0
2016-08-01 12:25:00,43.57,43.57,43.55,43.57,63356.0,32.7882,32.7882,32.7732,32.7882,63356.0
2016-08-01 12:30:00,43.57,43.57,43.56,43.56,70950.0,32.7882,32.7882,32.7807,32.7807,70950.0
2016-08-01 12:35:00,43.56,43.59,43.56,43.58,108195.0,32.7807,32.8033,32.7807,32.7957,108195.0
2016-08-01 12:40:00,43.58,43.59,43.58,43.59,37052.0,32.7957,32.8033,32.7957,32.8033,37052.0
2016-08-01 12:45:00,43.59,43.63,43.58,43.62,124734.0,32.8033,32.8334,32.7957,32.8258,124734.0
2016-08-01 12:50:00,43.62,43.62,43.6,43.61,23925.0,32.8258,32.8258,32.8108,32.8183,23925.0
2016-08-01 12:55:00,43.6,43.61,43.6,43.61,29502.0,32.8108,32.8183,32.8108,32.8183,29502.0
2016-08-01 13:00:00,43.6,43.61,43.57,43.58,62239.0,32.8108,32.8183,32.7882,32.7957,62239.0
2016-08-01 13:05:00,43.58,43.6,43.57,43.6,33217.0,32.7957,32.8108,32.7882,32.8108,33217.0
2016-08-01 13:10:00,43.6,43.66,43.59,43.66,108404.0,32.8108,32.8559,32.8033,32.8559,108404.0
2016-08-01 13:15:00,43.66,43.68,43.65,43.66,74861.0,32.8559,32.871,32.8484,32.8559,74861.0
2016-08-01 13:20:00,43.66,43.67,43.62,43.63,104402.0,32.8559,32.8635,32.8258,32.8334,104402.0
2016-08-01 13:25:00,43.63,43.63,43.62,43.63,36433.0,32.8334,32.8334,32.8258,32.8334,36433.0
2016-08-01 13:30:00,43.62,43.63,43.61,43.62,69103.0,32.8258,32.8334,32.8183,32.8258,69103.0
2016-08-01 13:35:00,43.62,43.63,43.59,43.59,79382.0,32.8258,32.8334,32.8033,32.8033,79382.0
2016-08-01 13:40:00,43.59,43.59,43.55,43.56,82529.0,32.8033,32.8033,32.7732,32.7807,82529.0
2016-08-01 13:45:00,43.56,43.57,43.55,43.57,62115.0,32.7807,32.7882,32.7732,32.7882,62115.0
2016-08-01 13:50:00,43.57,43.57,43.55,43.55,82415.0,32.7882,32.7882,32.7732,32.7732,82415.0
2016-08-01 13:55:00,43.55,43.63,43.55,43.63,128884.0,32.7732,32.8334,32.7732,32.8334,128884.0
2016-08-01 14:00:00,43.62,43.65,43.6,43.61,143685.0,32.8258,32.8484,32.8108,32.8183,143685.0
2016-08-01 14:05:00,43.61,43.64,43.6,43.63,109737.0,32.8183,32.8409,32.8108,32.8334,109737.0
2016-08-01 14:10:00,43.62,43.65,43.59,43.65,122504.0,32.8258,32.8484,32.8033,32.8484,122504.0
2016-08-01 14:15:00,43.65,43.68,43.64,43.68,158352.0,32.8484,32.871,32.8409,32.871,158352.0
2016-08-01 14:20:00,43.68,43.69,43.67,43.68,77271.0,32.871,32.8785,32.8635,32.871,77271.0
2016-08-01 14:25:00,43.68,43.68,43.63,43.64,112201.0,32.871,32.871,32.8334,32.8409,112201.0
2016-08-01 14:30:00,43.64,43.66,43.62,43.63,111494.0,32.8409,32.8559,32.8258,32.8334,111494.0
2016-08-01 14:35:00,43.63,43.64,43.61,43.62,115998.0,32.8334,32.8409,32.8183,32.8258,115998.0
2016-08-01 14:40:00,43.62,43.62,43.59,43.6,66282.0,32.8258,32.8258,32.8033,32.8108,66282.0
2016-08-01 14:45:00,43.6,43.62,43.59,43.61,66816.0,32.8108,32.8258,32.8033,32.8183,66816.0
2016-08-01 14:50:00,43.61,43.61,43.59,43.59,44135.0,32.8183,32.8183,32.8033,32.8033,44135.0
2016-08-01 14:55:00,43.59,43.6,43.58,43.59,85332.0,32.8033,32.8108,32.7957,32.8033,85332.0
2016-08-01 15:00:00,43.59,43.62,43.57,43.59,159801.0,32.8033,32.8258,32.7882,32.8033,159801.0
2016-08-01 15:05:00,43.59,43.59,43.52,43.53,232336.0,32.8033,32.8033,32.7506,32.7581,232336.0
2016-08-01 15:10:00,43.53,43.55,43.51,43.52,248549.0,32.7581,32.7732,32.743,32.7506,248549.0
2016-08-01 15:15:00,43.52,43.55,43.51,43.52,159622.0,32.7506,32.7732,32.743,32.7506,159622.0
2016-08-01 15:20:00,43.52,43.54,43.52,43.54,86015.0,32.7506,32.7656,32.7506,32.7656,86015.0
2016-08-01 15:25:00,43.53,43.54,43.5,43.51,125762.0,32.7581,32.7656,32.7355,32.743,125762.0
2016-08-01 15:30:00,43.51,43.52,43.5,43.51,129849.0,32.743,32.7506,32.7355,32.743,129849.0
2016-08-01 15:35:00,43.51,43.52,43.5,43.52,154235.0,32.743,32.7506,32.7355,32.7506,154235.0
2016-08-01 15:40:00,43.52,43.52,43.48,43.5,564291.0,32.7506,32.7506,32.7205,32.7355,564291.0
2016-08-01 15:45:00,43.5,43.51,43.48,43.48,382404.0,32.7355,32.743,32.7205,32.7205,382404.0
2016-08-01 15:50:00,43.48,43.49,43.43,43.44,520029.0,32.7205,32.728,32.6828,32.6904,520029.0
2016-08-01 15:55:00,43.44,43.48,43.43,43.46,1211333.0,32.6904,32.7205,32.6828,32.7054,1211333.0
2016-08-02 09:30:00,43.35,43.53,43.33,43.38,531717.0,32.6226,32.7581,32.6076,32.6452,531717.0
2016-08-02 09:35:00,43.38,43.48,43.37,43.4,577831.0,32.6452,32.7205,32.6377,32.6603,577831.0
2016-08-02 09:40:00,43.41,43.52,43.4,43.46,234346.0,32.6678,32.7506,32.6603,32.7054,234346.0
2016-08-02 09:45:00,43.45,43.46,43.41,43.42,199206.0,32.6979,32.7054,32.6678,32.6753,199206.0
2016-08-02 09:50:00,43.43,43.46,43.41,43.42,358593.0,32.6828,32.7054,32.6678,32.6753,358593.0
2016-08-02 09:55:00,43.42,43.44,43.41,43.43,298292.0,32.6753,32.6904,32.6678,32.6828,298292.0
2016-08-02 10:00:00,43.43,43.44,43.39,43.4,206069.0,32.6828,32.6904,32.6527,32.6603,206069.0
2016-08-02 10:05:00,43.41,43.42,43.39,43.42,185482.0,32.6678,32.6753,32.6527,32.6753,185482.0
2016-08-02 10:10:00,43.41,43.44,43.38,43.42,219316.0,32.6678,32.6904,32.6452,32.6753,219316.0
2016-08-02 10:15:00,43.41,43.44,43.4,43.41,123863.0,32.6678,32.6904,32.6603,32.6678,123863.0
2016-08-02 10:20:00,43.41,43.45,43.4,43.45,109490.0,32.6678,32.6979,32.6603,32.6979,109490.0
2016-08-02 10:25:00,43.45,43.48,43.45,43.48,128073.0,32.6979,32.7205,32.6979,32.7205,128073.0
2016-08-02 10:30:00,43.48,43.5,43.44,43.49,290423.0,32.7205,32.7355,32.6904,32.728,290423.0
2016-08-02 10:35:00,43.48,43.51,43.47,43.49,92959.0,32.7205,32.743,32.7129,32.728,92959.0
2016-08-02 10:40:00,43.48,43.5,43.42,43.43,194795.0,32.7205,32.7355,32.6753,32.6828,194795.0
2016-08-02 10:45:00,43.43,43.43,43.37,43.37,124786.0,32.6828,32.6828,32.6377,32.6377,124786.0
2016-08-02 10:50:00,43.37,43.37,43.31,43.36,148963.0,32.6377,32.6377,32.5925,32.6302,148963.0
2016-08-02 10:55:00,43.36,43.38,43.35,43.38,51277.0,32.6302,32.6452,32.6226,32.6452,51277.0
2016-08-02 11:00:00,43.38,43.43,43.37,43.42,157873.0,32.6452,32.6828,32.6377,32.6753,157873.0
2016-08-02 11:05:00,43.41,43.45,43.41,43.45,123536.0,32.6678,32.6979,32.6678,32.6979,123536.0
2016-08-02 11:10:00,43.45,43.46,43.43,43.44,150616.0,32.6979,32.7054,32.6828,32.6904,150616.0
2016-08-02 11:15:00,43.45,43.48,43.43,43.48,92794.0,32.6979,32.7205,32.6828,32.7205,92794.0
2016-08-02 11:20:00,43.48,43.5,43.47,43.48,107258.0,32.7205,32.7355,32.7129,32.7205,107258.0
2016-08-02 11:25:00,43.48,43.5,43.46,43.46,117175.0,32.7205,32.7355,32.7054,32.7054,117175.0
2016-08-02 11:30:00,43.46,43.48,43.44,43.45,105580.0,32.7054,32.7205,32.6904,32.6979,105580.0
2016-08-02 11:35:00,43.45,43.46,43.42,43.45,126779.0,32.6979,32.7054,32.6753,32.6979,126779.0
2016-08-02 11:40:00,43.45,43.47,43.43,43.46,173246.0,32.6979,32.7129,32.6828,32.7054,173246.0
2016-08-02 11:45:00,43.46,43.48,43.44,43.48,132558.0,32.7054,32.7205,32.6904,32.7205,132558.0
2016-08-02 11:50:00,43.48,43.48,43.42,43.44,111581.0,32.7205,32.7205,32.6753,32.6904,111581.0
2016-08-02 11:55:00,43.44,43.44,43.43,43.44,93439.0,32.6904,32.6904,32.6828,32.6904,93439.0
2016-08-02 12:00:00,43.44,43.45,43.43,43.43,119809.0,32.6904,32.6979,32.6828,32.6828,119809.0
2016-08-02 12:05:00,43.44,43.44,43.43,43.44,119399.0,32.6904,32.6904,32.6828,32.6904,119399.0
2016-08-02 12:10:00,43.44,43.44,43.39,43.4,263871.0,32.6904,32.6904,32.6527,32.6603,263871.0
2016-08-02 12:15:00,43.4,43.46,43.39,43.45,112341.0,32.6603,32.7054,32.6527,32.6979,112341.0
2016-08-02 12:20:00,43.45,43.46,43.44,43.45,83937.0,32.6979,32.7054,32.6904,32.6979,83937.0
2016-08-02 12:25:00,43.45,43.45,43.41,43.42,191619.0,32.6979,32.6979,32.6678,32.6753,191619.0
2016-08-02 12:30:00,43.42,43.45,43.41,43.45,66959.0,32.6753,32.6979,32.6678,32.6979,66959.0
2016-08-02 12:35:00,43.45,43.46,43.44,43.46,99487.0,32.6979,32.7054,32.6904,32.7054,99487.0
2016-08-02 12:40:00,43.46,43.5,43.43,43.5,44817.0,32.7054,32.7355,32.6828,32.7355,44817.0
2016-08-02 12:45:00,43.5,43.51,43.48,43.5,87581.0,32.7355,32.743,32.7205,32.7355,87581.0
2016-08-02 12:50:00,43.5,43.51,43.46,43.47,81929.0,32.7355,32.743,32.7054,32.7129,81929.0
2016-08-02 12:55:00,43.47,43.47,43.42,43.45,135441.0,32.7129,32.7129,32.6753,32.6979,135441.0
2016-08-02 13:00:00,43.44,43.47,43.44,43.45,60303.0,32.6904,32.7129,32.6904,32.6979,60303.0
2016-08-02 13:05:00,43.45,43.46,43.41,43.41,130060.0,32.6979,32.7054,32.6678,32.6678,130060.0
2016-08-02 13:10:00,43.41,43.42,43.37,43.37,96429.0,32.6678,32.6753,32.6377,32.6377,96429.0
2016-08-02 13:15:00,43.37,43.38,43.36,43.38,127330.0,32.6377,32.6452,32.6302,32.6452,127330.0
2016-08-02 13:20:00,43.37,43.41,43.37,43.41,75226.0,32.6377,32.6678,32.6377,32.6678,75226.0
2016-08-02 13:25:00,43.41,43.43,43.4,43.42,62656.0,32.6678,32.6828,32.6603,32.6753,62656.0
2016-08-02 13:30:00,43.42,43.43,43.4,43.4,53223.0,32.6753,32.6828,32.6603,32.6603,53223.0
2016-08-02 13:35:00,43.4,43.41,43.38,43.4,222988.0,32.6603,32.6678,32.6452,32.6603,222988.0
2016-08-02 13:40:00,43.4,43.45,43.4,43.45,124273.0,32.6603,32.6979,32.6603,32.6979,124273.0
2016-08-02 13:45:00,43.45,43.45,43.44,43.45,36936.0,32.6979,32.6979,32.6904,32.6979,36936.0
2016-08-02 13:50:00,43.45,43.45,43.43,43.45,81643.0,32.6979,32.6979,32.6828,32.6979,81643.0
2016-08-02 13:55:00,43.45,43.45,43.42,43.43,123044.0,32.6979,32.6979,32.6753,32.6828,123044.0
2016-08-02 14:00:00,43.43,43.43,43.4,43.41,123474.0,32.6828,32.6828,32.6603,32.6678,123474.0
2016-08-02 14:05:00,43.4,43.46,43.4,43.45,113316.0,32.6603,32.7054,32.6603,32.6979,113316.0
2016-08-02 14:10:00,43.45,43.45,43.42,43.45,95892.0,32.6979,32.6979,32.6753,32.6979,95892.0
2016-08-02 14:15:00,43.45,43.45,43.42,43.44,81622.0,32.6979,32.6979,32.6753,32.6904,81622.0
2016-08-02 14:20:00,43.45,43.48,43.44,43.48,117173.0,32.6979,32.7205,32.6904,32.7205,117173.0
2016-08-02 14:25:00,43.47,43.49,43.46,43.46,99782.0,32.7129,32.728,32.7054,32.7054,99782.0
2016-08-02 14:30:00,43.46,43.47,43.45,43.45,93742.0,32.7054,32.7129,32.6979,32.6979,93742.0
2016-08-02 14:35:00,43.45,43.47,43.45,43.45,80394.0,32.6979,32.7129,32.6979,32.6979,80394.0
2016-08-02 14:40:00,43.46,43.47,43.44,43.47,173197.0,32.7054,32.7129,32.6904,32.7129,173197.0
2016-08-02 14:45:00,43.46,43.48,43.45,43.46,126586.0,32.7054,32.7205,32.6979,32.7054,126586.0
2016-08-02 14:50:00,43.45,43.46,43.43,43.43,64899.0,32.6979,32.7054,32.6828,32.6828,64899.0
2016-08-02 14:55:00,43.44,43.45,43.42,43.44,99215.0,32.6904,32.6979,32.6753,32.6904,99215.0
2016-08-02 15:00:00,43.44,43.47,43.43,43.46,108086.0,32.6904,32.7129,32.6828,32.7054,108086.0
2016-08-02 15:05:00,43.45,43.46,43.44,43.45,50401.0,32.6979,32.7054,32.6904,32.6979,50401.0
2016-08-02 15:10:00,43.44,43.45,43.42,43.44,68914.0,32.6904,32.6979,32.6753,32.6904,68914.0
2016-08-02 15:15:00,43.44,43.46,43.42,43.46,176724.0,32.6904,32.7054,32.6753,32.7054,176724.0
2016-08-02 15:20:00,43.46,43.46,43.45,43.46,35874.0,32.7054,32.7054,32.6979,32.7054,35874.0
2016-08-02 15:25:00,43.45,43.47,43.45,43.46,76655.0,32.6979,32.7129,32.6979,32.7054,76655.0
2016-08-02 15:30:00,43.46,43.49,43.45,43.48,131492.0,32.7054,32.728,32.6979,32.7205,131492.0
2016-08-02 15:35:00,43.48,43.54,43.46,43.53,209046.0,32.7205,32.7656,32.7054,32.7581,209046.0
2016-08-02 15:40:00,43.53,43.55,43.48,43.54,234549.0,32.7581,32.7732,32.7205,32.7656,234549.0
2016-08-02 15:45:00,43.54,43.58,43.53,43.56,188547.0,32.7656,32.7957,32.7581,32.7807,188547.0
2016-08-02 15:50:00,43.56,43.56,43.53,43.55,216750.0,32.7807,32.7807,32.7581,32.7732,216750.0
2016-08-02 15:55:00,43.55,43.55,43.52,43.54,506087.0,32.7732,32.7732,32.7506,32.7656,506087.0
2016-08-03 09:30:00,43.66,43.7,43.55,43.55,360966.0,32.8559,32.886,32.7732,32.7732,360966.0
2016-08-03 09:35:00,43.55,43.61,43.5,43.5,270098.0,32.7732,32.8183,32.7355,32.7355,270098.0
2016-08-03 09:40:00,43.51,43.54,43.47,43.52,177796.0,32.743,32.7656,32.7129,32.7506,177796.0
2016-08-03 09:45:00,43.52,43.6,43.51,43.58,138474.0,32.7506,32.8108,32.743,32.7957,138474.0
2016-08-03 09:50:00,43.58,43.58,43.5,43.52,176105.0,32.7957,32.7957,32.7355,32.7506,176105.0
2016-08-03 09:55:00,43.52,43.54,43.44,43.47,122833.0,32.7506,32.7656,32.6904,32.7129,122833.0
2016-08-03 10:00:00,43.47,43.49,43.44,43.44,107542.0,32.7129,32.728,32.6904,32.6904,107542.0
2016-08-03 10:05:00,43.45,43.49,43.42,43.49,117739.0,32.6979,32.728,32.6753,32.728,117739.0
2016-08-03 10:10:00,43.48,43.53,43.47,43.51,138036.0,32.7205,32.7581,32.7129,32.743,138036.0
2016-08-03 10:15:00,43.52,43.52,43.43,43.45,196437.0,32.7506,32.7506,32.6828,32.6979,196437.0
2016-08-03 10:20:00,43.44,43.46,43.38,43.39,173127.0,32.6904,32.7054,32.6452,32.6527,173127.0
2016-08-03 10:25:00,43.39,43.4,43.37,43.38,136137.0,32.6527,32.6603,32.6377,32.6452,136137.0
2016-08-03 10:30:00,43.39,43.46,43.38,43.45,143369.0,32.6527,32.7054,32.6452,32.6979,143369.0
2016-08-03 10:35:00,43.45,43.45,43.42,43.43,90493.0,32.6979,32.6979,32.6753,32.6828,90493.0
2016-08-03 10:40:00,43.42,43.48,43.42,43.44,155171.0,32.6753,32.7205,32.6753,32.6904,155171.0
2016-08-03 10:45:00,43.43,43.45,43.42,43.43,139483.0,32.6828,32.6979,32.6753,32.6828,139483.0
2016-08-03 10:50:00,43.43,43.44,43.41,43.43,125165.0,32.6828,32.6904,32.6678,32.6828,125165.0
2016-08-03 10:55:00,43.43,43.47,43.42,43.47,106021.0,32.6828,32.7129,32.6753,32.7129,106021.0
2016-08-03 11:00:00,43.47,43.48,43.45,43.46,109403.0,32.7129,32.7205,32.6979,32.7054,109403.0
2016-08-03 11:05:00,43.46,43.48,43.45,43.46,78077.0,32.7054,32.7205,32.6979,32.7054,78077.0
2016-08-03 11:10:00,43.46,43.49,43.45,43.48,74024.0,32.7054,32.728,32.6979,32.7205,74024.0
2016-08-03 11:15:00,43.48,43.5,43.47,43.48,144876.0,32.7205,32.7355,32.7129,32.7205,144876.0
2016-08-03 11:20:00,43.48,43.53,43.47,43.52,127048.0,32.7205,32.7581,32.7129,32.7506,127048.0
2016-08-03 11:25:00,43.52,43.52,43.49,43.51,118660.0,32.7506,32.7506,32.728,32.743,118660.0
2016-08-03 11:30:00,43.5,43.51,43.47,43.5,124898.0,32.7355,32.743,32.7129,32.7355,124898.0
2016-08-03 11:35:00,43.49,43.5,43.48,43.48,96961.0,32.728,32.7355,32.7205,32.7205,96961.0
2016-08-03 11:40:00,43.49,43.5,43.45,43.46,201555.0,32.728,32.7355,32.6979,32.7054,201555.0
2016-08-03 11:45:00,43.46,43.5,43.45,43.49,113465.0,32.7054,32.7355,32.6979,32.728,113465.0
2016-08-03 11:50:00,43.49,43.53,43.49,43.51,79406.0,32.728,32.7581,32.728,32.743,79406.0
2016-08-03 11:55:00,43.52,43.53,43.5,43.53,61528.0,32.7506,32.7581,32.7355,32.7581,61528.0
2016-08-03 12:00:00,43.52,43.53,43.5,43.52,76123.0,32.7506,32.7581,32.7355,32.7506,76123.0
2016-08-03 12:05:00,43.51,43.54,43.5,43.54,112210.0,32.743,32.7656,32.7355,32.7656,112210.0
2016-08-03 12:10:00,43.54,43.54,43.53,43.54,77021.0,32.7656,32.7656,32.7581,32.7656,77021.0
2016-08-03 12:15:00,43.54,43.54,43.53,43.54,87652.0,32.7656,32.7656,32.7581,32.7656,87652.0
2016-08-03 12:20:00,43.54,43.54,43.52,43.54,144437.0,32.7656,32.7656,32.7506,32.7656,144437.0
2016-08-03 12:25:00,43.54,43.56,43.53,43.55,161269.0,32.7656,32.7807,32.7581,32.7732,161269.0
2016-08-03 12:30:00,43.54,43.58,43.54,43.55,189190.0,32.7656,32.7957,32.7656,32.7732,189190.0
2016-08-03 12:35:00,43.55,43.58,43.54,43.57,107411.0,32.7732,32.7957,32.7656,32.7882,107411.0
2016-08-03 12:40:00,43.57,43.57,43.54,43.54,33274.0,32.7882,32.7882,32.7656,32.7656,33274.0
2016-08-03 12:45:00,43.54,43.56,43.53,43.54,57781.0,32.7656,32.7807,32.7581,32.7656,57781.0
2016-08-03 12:50:00,43.54,43.55,43.53,43.54,64849.0,32.7656,32.7732,32.7581,32.7656,64849.0
2016-08-03 12:55:00,43.54,43.54,43.53,43.53,50339.0,32.7656,32.7656,32.7581,32.7581,50339.0
2016-08-03 13:00:00,43.53,43.56,43.53,43.53,128930.0,32.7581,32.7807,32.7581,32.7581,128930.0
2016-08-03 13:05:00,43.54,43.54,43.52,43.52,111344.0,32.7656,32.7656,32.7506,32.7506,111344.0
2016-08-03 13:10:00,43.52,43.55,43.52,43.55,104899.0,32.7506,32.7732,32.7506,32.7732,104899.0
2016-08-03 13:15:00,43.54,43.55,43.53,43.54,95025.0,32.7656,32.7732,32.7581,32.7656,95025.0
2016-08-03 13:20:00,43.53,43.54,43.53,43.54,23578.0,32.7581,32.7656,32.7581,32.7656,23578.0
2016-08-03 13:25:00,43.54,43.54,43.53,43.53,99857.0,32.7656,32.7656,32.7581,32.7581,99857.0
2016-08-03 13:30:00,43.54,43.54,43.53,43.54,49596.0,32.7656,32.7656,32.7581,32.7656,49596.0
2016-08-03 13:35:00,43.54,43.54,43.53,43.54,68059.0,32.7656,32.7656,32.7581,32.7656,68059.0
2016-08-03 13:40:00,43.54,43.54,43.51,43.52,80256.0,32.7656,32.7656,32.743,32.7506,80256.0
2016-08-03 13:45:00,43.51,43.52,43.47,43.47,111715.0,32.743,32.7506,32.7129,32.7129,111715.0
2016-08-03 13:50:00,43.47,43.51,43.47,43.51,183557.0,32.7129,32.743,32.7129,32.743,183557.0
2016-08-03 13:55:00,43.51,43.56,43.5,43.55,151816.0,32.743,32.7807,32.7355,32.7732,151816.0
2016-08-03 14:00:00,43.55,43.56,43.5,43.51,95360.0,32.7732,32.7807,32.7355,32.743,95360.0
2016-08-03 14:05:00,43.51,43.54,43.5,43.52,131265.0,32.743,32.7656,32.7355,32.7506,131265.0
2016-08-03 14:10:00,43.52,43.55,43.52,43.55,195679.0,32.7506,32.7732,32.7506,32.7732,195679.0
2016-08-03 14:15:00,43.55,43.56,43.52,43.52,161117.0,32.7732,32.7807,32.7506,32.7506,161117.0
2016-08-03 14:20:00,43.52,43.55,43.52,43.55,133113.0,32.7506,32.7732,32.7506,32.7732,133113.0
2016-08-03 14:25:00,43.55,43.57,43.54,43.57,179521.0,32.7732,32.7882,32.7656,32.7882,179521.0
2016-08-03 14:30:00,43.57,43.57,43.53,43.55,92845.0,32.7882,32.7882,32.7581,32.7732,92845.0
2016-08-03 14:35:00,43.55,43.57,43.54,43.54,99613.0,32.7732,32.7882,32.7656,32.7656,99613.0
2016-08-03 14:40:00,43.55,43.58,43.54,43.58,86373.0,32.7732,32.7957,32.7656,32.7957,86373.0
2016-08-03 14:45:00,43.58,43.58,43.54,43.55,93347.0,32.7957,32.7957,32.7656,32.7732,93347.0
2016-08-03 14:50:00,43.55,43.56,43.54,43.55,100202.0,32.7732,32.7807,32.7656,32.7732,100202.0
2016-08-03 14:55:00,43.55,43.56,43.54,43.56,100065.0,32.7732,32.7807,32.7656,32.7807,100065.0
2016-08-03 15:00:00,43.55,43.56,43.54,43.55,96764.0,32.7732,32.7807,32.7656,32.7732,96764.0
2016-08-03 15:05:00,43.55,43.55,43.53,43.54,162803.0,32.7732,32.7732,32.7581,32.7656,162803.0
2016-08-03 15:10:00,43.54,43.54,43.51,43.52,93225.0,32.7656,32.7656,32.743,32.7506,93225.0
2016-08-03 15:15:00,43.52,43.54,43.51,43.54,92233.0,32.7506,32.7656,32.743,32.7656,92233.0
2016-08-03 15:20:00,43.54,43.54,43.52,43.52,121168.0,32.7656,32.7656,32.7506,32.7506,121168.0
2016-08-03 15:25:00,43.52,43.55,43.52,43.54,297819.0,32.7506,32.7732,32.7506,32.7656,297819.0
2016-08-03 15:30:00,43.54,43.54,43.53,43.53,100592.0,32.7656,32.7656,32.7581,32.7581,100592.0
2016-08-03 15:35:00,43.54,43.54,43.53,43.54,84455.0,32.7656,32.7656,32.7581,32.7656,84455.0
2016-08-03 15:40:00,43.53,43.56,43.52,43.56,213562.0,32.7581,32.7807,32.7506,32.7807,213562.0
2016-08-03 15:45:00,43.56,43.57,43.56,43.56,185604.0,32.7807,32.7882,32.7807,32.7807,185604.0
2016-08-03 15:50:00,43.57,43.6,43.56,43.59,192817.0,32.7882,32.8108,32.7807,32.8033,192817.0
2016-08-03 15:55:00,43.6,43.65,43.59,43.63,879082.0,32.8108,32.8484,32.8033,32.8334,879082.0
2016-08-04 09:30:00,43.56,43.8,43.56,43.67,516684.0,32.7807,32.9613,32.7807,32.8635,516684.0
2016-08-04 09:35:00,43.66,43.68,43.55,43.59,357960.0,32.8559,32.871,32.7732,32.8033,357960.0
2016-08-04 09:40:00,43.6,43.68,43.57,43.63,226647.0,32.8108,32.871,32.7882,32.8334,226647.0
2016-08-04 09:45:00,43.62,43.72,43.62,43.69,161118.0,32.8258,32.9011,32.8258,32.8785,161118.0
2016-08-04 09:50:00,43.69,43.71,43.67,43.69,106266.0,32.8785,32.8936,32.8635,32.8785,106266.0
2016-08-04 09:55:00,43.7,43.77,43.68,43.71,120496.0,32.886,32.9387,32.871,32.8936,120496.0
2016-08-04 10:00:00,43.71,43.72,43.66,43.68,61262.0,32.8936,32.9011,32.8559,32.871,61262.0
2016-08-04 10:05:00,43.68,43.68,43.58,43.62,151041.0,32.871,32.871,32.7957,32.8258,151041.0
2016-08-04 10:10:00,43.61,43.63,43.57,43.57,83779.0,32.8183,32.8334,32.7882,32.7882,83779.0
2016-08-04 10:15:00,43.58,43.59,43.53,43.54,114573.0,32.7957,32.8033,32.7581,32.7656,114573.0
2016-08-04 10:20:00,43.54,43.57,43.5,43.5,112650.0,32.7656,32.7882,32.7355,32.7355,112650.0
2016-08-04 10:25:00,43.51,43.52,43.47,43.5,222908.0,32.743,32.7506,32.7129,32.7355,222908.0
2016-08-04 10:30:00,43.49,43.53,43.48,43.49,132816.0,32.728,32.7581,32.7205,32.728,132816.0
2016-08-04 10:35:00,43.48,43.5,43.47,43.5,119223.0,32.7205,32.7355,32.7129,32.7355,119223.0
2016-08-04 10:40:00,43.5,43.53,43.49,43.52,78906.0,32.7355,32.7581,32.728,32.7506,78906.0
2016-08-04 10:45:00,43.52,43.52,43.49,43.5,391742.0,32.7506,32.7506,32.728,32.7355,391742.0
2016-08-04 10:50:00,43.5,43.5,43.46,43.47,86399.0,32.7355,32.7355,32.7054,32.7129,86399.0
2016-08-04 10:55:00,43.47,43.51,43.46,43.49,162032.0,32.7129,32.743,32.7054,32.728,162032.0
2016-08-04 11:00:00,43.48,43.51,43.48,43.5,166284.0,32.7205,32.743,32.7205,32.7355,166284.0
2016-08-04 11:05:00,43.51,43.52,43.49,43.51,100301.0,32.743,32.7506,32.728,32.743,100301.0
2016-08-04 11:10:00,43.51,43.51,43.48,43.48,62371.0,32.743,32.743,32.7205,32.7205,62371.0
2016-08-04 11:15:00,43.48,43.5,43.48,43.48,120190.0,32.7205,32.7355,32.7205,32.7205,120190.0
2016-08-04 11:20:00,43.48,43.49,43.42,43.44,114966.0,32.7205,32.728,32.6753,32.6904,114966.0
2016-08-04 11:25:00,43.44,43.45,43.42,43.45,103799.0,32.6904,32.6979,32.6753,32.6979,103799.0
2016-08-04 11:30:00,43.45,43.52,43.44,43.51,110478.0,32.6979,32.7506,32.6904,32.743,110478.0
2016-08-04 11:35:00,43.51,43.51,43.49,43.5,109086.0,32.743,32.743,32.728,32.7355,109086.0
2016-08-04 11:40:00,43.5,43.51,43.47,43.49,94364.0,32.7355,32.743,32.7129,32.728,94364.0
2016-08-04 11:45:00,43.5,43.53,43.48,43.52,193554.0,32.7355,32.7581,32.7205,32.7506,193554.0
2016-08-04 11:50:00,43.53,43.53,43.48,43.48,97710.0,32.7581,32.7581,32.7205,32.7205,97710.0
2016-08-04 11:55:00,43.48,43.5,43.48,43.49,82635.0,32.7205,32.7355,32.7205,32.728,82635.0
2016-08-04 12:00:00,43.49,43.52,43.48,43.52,222653.0,32.728,32.7506,32.7205,32.7506,222653.0
2016-08-04 12:05:00,43.52,43.54,43.51,43.54,51873.0,32.7506,32.7656,32.743,32.7656,51873.0
2016-08-04 12:10:00,43.54,43.54,43.53,43.53,22948.0,32.7656,32.7656,32.7581,32.7581,22948.0
2016-08-04 12:15:00,43.54,43.54,43.51,43.51,57352.0,32.7656,32.7656,32.743,32.743,57352.0
2016-08-04 12:20:00,43.52,43.52,43.5,43.51,14163.0,32.7506,32.7506,32.7355,32.743,14163.0
2016-08-04 12:25:00,43.51,43.51,43.48,43.49,69908.0,32.743,32.743,32.7205,32.728,69908.0
2016-08-04 12:30:00,43.48,43.49,43.45,43.46,86855.0,32.7205,32.728,32.6979,32.7054,86855.0
2016-08-04 12:35:00,43.45,43.47,43.45,43.47,160851.0,32.6979,32.7129,32.6979,32.7129,160851.0
2016-08-04 12:40:00,43.47,43.47,43.45,43.47,116645.0,32.7129,32.7129,32.6979,32.7129,116645.0
2016-08-04 12:45:00,43.47,43.48,43.46,43.48,96653.0,32.7129,32.7205,32.7054,32.7205,96653.0
2016-08-04 12:50:00,43.47,43.49,43.47,43.48,149992.0,32.7129,32.728,32.7129,32.7205,149992.0
2016-08-04 12:55:00,43.48,43.5,43.47,43.48,209826.0,32.7205,32.7355,32.7129,32.7205,209826.0
2016-08-04 13:00:00,43.48,43.49,43.47,43.48,76130.0,32.7205,32.728,32.7129,32.7205,76130.0
2016-08-04 13:05:00,43.48,43.49,43.48,43.48,41171.0,32.7205,32.728,32.7205,32.7205,41171.0
2016-08-04 13:10:00,43.48,43.49,43.46,43.46,82442.0,32.7205,32.728,32.7054,32.7054,82442.0
2016-08-04 13:15:00,43.46,43.5,43.46,43.48,140449.0,32.7054,32.7355,32.7054,32.7205,140449.0
2016-08-04 13:20:00,43.48,43.5,43.46,43.47,72429.0,32.7205,32.7355,32.7054,32.7129,72429.0
2016-08-04 13:25:00,43.47,43.48,43.44,43.46,62058.0,32.7129,32.7205,32.6904,32.7054,62058.0
2016-08-04 13:30:00,43.46,43.46,43.44,43.45,32695.0,32.7054,32.7054,32.6904,32.6979,32695.0
2016-08-04 13:35:00,43.45,43.45,43.43,43.44,50281.0,32.6979,32.6979,32.6828,32.6904,50281.0
2016-08-04 13:40:00,43.45,43.45,43.44,43.45,46513.0,32.6979,32.6979,32.6904,32.6979,46513.0
2016-08-04 13:45:00,43.45,43.45,43.43,43.44,79882.0,32.6979,32.6979,32.6828,32.6904,79882.0
2016-08-04 13:50:00,43.44,43.45,43.43,43.44,77728.0,32.6904,32.6979,32.6828,32.6904,77728.0
2016-08-04 13:55:00,43.44,43.45,43.42,43.44,84763.0,32.6904,32.6979,32.6753,32.6904,84763.0
2016-08-04 14:00:00,43.45,43.45,43.44,43.45,50364.0,32.6979,32.6979,32.6904,32.6979,50364.0
2016-08-04 14:05:00,43.45,43.47,43.44,43.47,80125.0,32.6979,32.7129,32.6904,32.7129,80125.0
2016-08-04 14:10:00,43.47,43.47,43.45,43.46,346937.0,32.7129,32.7129,32.6979,32.7054,346937.0
2016-08-04 14:15:00,43.46,43.46,43.43,43.43,111641.0,32.7054,32.7054,32.6828,32.6828,111641.0
2016-08-04 14:20:00,43.43,43.43,43.4,43.41,57367.0,32.6828,32.6828,32.6603,32.6678,57367.0
2016-08-04 14:25:00,43.4,43.42,43.4,43.41,66278.0,32.6603,32.6753,32.6603,32.6678,66278.0
2016-08-04 14:30:00,43.41,43.46,43.41,43.45,101902.0,32.6678,32.7054,32.6678,32.6979,101902.0
2016-08-04 14:35:00,43.45,43.47,43.44,43.46,104769.0,32.6979,32.7129,32.6904,32.7054,104769.0
2016-08-04 14:40:00,43.46,43.46,43.44,43.46,157690.0,32.7054,32.7054,32.6904,32.7054,157690.0
2016-08-04 14:45:00,43.45,43.46,43.44,43.45,55761.0,32.6979,32.7054,32.6904,32.6979,55761.0
2016-08-04 14:50:00,43.45,43.46,43.44,43.45,108286.0,32.6979,32.7054,32.6904,32.6979,108286.0
2016-08-04 14:55:00,43.45,43.45,43.44,43.45,46506.0,32.6979,32.6979,32.6904,32.6979,46506.0
2016-08-04 15:00:00,43.44,43.45,43.43,43.43,74945.0,32.6904,32.6979,32.6828,32.6828,74945.0
2016-08-04 15:05:00,43.44,43.45,43.43,43.45,83366.0,32.6904,32.6979,32.6828,32.6979,83366.0
2016-08-04 15:10:00,43.44,43.45,43.42,43.43,81200.0,32.6904,32.6979,32.6753,32.6828,81200.0
2016-08-04 15:15:00,43.43,43.45,43.42,43.45,85557.0,32.6828,32.6979,32.6753,32.6979,85557.0
2016-08-04 15:20:00,43.45,43.46,43.44,43.44,99712.0,32.6979,32.7054,32.6904,32.6904,99712.0
2016-08-04 15:25:00,43.45,43.45,43.44,43.45,57159.0,32.6979,32.6979,32.6904,32.6979,57159.0
2016-08-04 15:30:00,43.45,43.5,43.45,43.5,132784.0,32.6979,32.7355,32.6979,32.7355,132784.0
2016-08-04 15:35:00,43.5,43.52,43.5,43.51,237966.0,32.7355,32.7506,32.7355,32.743,237966.0
2016-08-04 15:40:00,43.51,43.51,43.5,43.51,77372.0,32.743,32.743,32.7355,32.743,77372.0
2016-08-04 15:45:00,43.51,43.53,43.5,43.53,151329.0,32.743,32.7581,32.7355,32.7581,151329.0
2016-08-04 15:50:00,43.53,43.56,43.52,43.56,230204.0,32.7581,32.7807,32.7506,32.7807,230204.0
2016-08-04 15:55:00,43.56,43.56,43.48,43.49,820435.0,32.7807,32.7807,32.7205,32.728,820435.0
2016-08-05 09:30:00,43.65,43.75,43.59,43.62,342516.0,32.8484,32.9237,32.8033,32.8258,342516.0
2016-08-05 09:35:00,43.63,43.69,43.59,43.68,122285.0,32.8334,32.8785,32.8033,32.871,122285.0
2016-08-05 09:40:00,43.67,43.73,43.67,43.71,457249.0,32.8635,32.9086,32.8635,32.8936,457249.0
2016-08-05 09:45:00,43.71,43.72,43.67,43.71,158253.0,32.8936,32.9011,32.8635,32.8936,158253.0
2016-08-05 09:50:00,43.72,43.72,43.68,43.71,89522.0,32.9011,32.9011,32.871,32.8936,89522.0
2016-08-05 09:55:00,43.71,43.71,43.65,43.66,114198.0,32.8936,32.8936,32.8484,32.8559,114198.0
2016-08-05 10:00:00,43.66,43.66,43.6,43.6,78172.0,32.8559,32.8559,32.8108,32.8108,78172.0
2016-08-05 10:05:00,43.61,43.62,43.57,43.58,110239.0,32.8183,32.8258,32.7882,32.7957,110239.0
2016-08-05 10:10:00,43.58,43.59,43.53,43.59,140908.0,32.7957,32.8033,32.7581,32.8033,140908.0
2016-08-05 10:15:00,43.59,43.6,43.57,43.58,130848.0,32.8033,32.8108,32.7882,32.7957,130848.0
2016-08-05 10:20:00,43.58,43.61,43.56,43.58,86349.0,32.7957,32.8183,32.7807,32.7957,86349.0
2016-08-05 10:25:00,43.58,43.62,43.58,43.61,118665.0,32.7957,32.8258,32.7957,32.8183,118665.0
2016-08-05 10:30:00,43.61,43.61,43.58,43.61,130402.0,32.8183,32.8183,32.7957,32.8183,130402.0
2016-08-05 10:35:00,43.61,43.61,43.59,43.6,470638.0,32.8183,32.8183,32.8033,32.8108,470638.0
2016-08-05 10:40:00,43.6,43.64,43.58,43.63,104201.0,32.8108,32.8409,32.7957,32.8334,104201.0
2016-08-05 10:45:00,43.63,43.64,43.62,43.64,168117.0,32.8334,32.8409,32.8258,32.8409,168117.0
2016-08-05 10:50:00,43.64,43.65,43.62,43.65,62654.0,32.8409,32.8484,32.8258,32.8484,62654.0
2016-08-05 10:55:00,43.65,43.69,43.64,43.66,66403.0,32.8484,32.8785,32.8409,32.8559,66403.0
2016-08-05 11:00:00,43.66,43.7,43.66,43.7,57950.0,32.8559,32.886,32.8559,32.886,57950.0
2016-08-05 11:05:00,43.7,43.7,43.67,43.68,99478.0,32.886,32.886,32.8635,32.871,99478.0
2016-08-05 11:10:00,43.68,43.71,43.68,43.71,142399.0,32.871,32.8936,32.871,32.8936,142399.0
2016-08-05 11:15:00,43.7,43.72,43.7,43.7,98222.0,32.886,32.9011,32.886,32.886,98222.0
2016-08-05 11:20:00,43.7,43.72,43.69,43.71,84271.0,32.886,32.9011,32.8785,32.8936,84271.0
2016-08-05 11:25:00,43.7,43.72,43.7,43.72,95175.0,32.886,32.9011,32.886,32.9011,95175.0
2016-08-05 11:30:00,43.72,43.72,43.7,43.72,98078.0,32.9011,32.9011,32.886,32.9011,98078.0
2016-08-05 11:35:00,43.72,43.72,43.7,43.72,86180.0,32.9011,32.9011,32.886,32.9011,86180.0
2016-08-05 11:40:00,43.71,43.72,43.7,43.71,50219.0,32.8936,32.9011,32.886,32.8936,50219.0
2016-08-05 11:45:00,43.7,43.71,43.66,43.67,205583.0,32.886,32.8936,32.8559,32.8635,205583.0
2016-08-05 11:50:00,43.66,43.68,43.66,43.66,98689.0,32.8559,32.871,32.8559,32.8559,98689.0
2016-08-05 11:55:00,43.66,43.68,43.66,43.68,29613.0,32.8559,32.871,32.8559,32.871,29613.0
2016-08-05 12:00:00,43.68,43.69,43.67,43.69,43548.0,32.871,32.8785,32.8635,32.8785,43548.0
2016-08-05 12:05:00,43.69,43.7,43.68,43.7,64381.0,32.8785,32.886,32.871,32.886,64381.0
2016-08-05 12:10:00,43.7,43.72,43.69,43.71,44360.0,32.886,32.9011,32.8785,32.8936,44360.0
2016-08-05 12:15:00,43.71,43.72,43.7,43.71,57877.0,32.8936,32.9011,32.886,32.8936,57877.0
2016-08-05 12:20:00,43.71,43.71,43.69,43.7,42651.0,32.8936,32.8936,32.8785,32.886,42651.0
2016-08-05 12:25:00,43.69,43.7,43.69,43.69,23320.0,32.8785,32.886,32.8785,32.8785,23320.0
2016-08-05 12:30:00,43.69,43.7,43.67,43.67,109500.0,32.8785,32.886,32.8635,32.8635,109500.0
2016-08-05 12:35:00,43.68,43.68,43.67,43.68,38271.0,32.871,32.871,32.8635,32.871,38271.0
2016-08-05 12:40:00,43.68,43.69,43.67,43.69,49866.0,32.871,32.8785,32.8635,32.8785,49866.0
2016-08-05 12:45:00,43.69,43.69,43.67,43.68,78021.0,32.8785,32.8785,32.8635,32.871,78021.0
2016-08-05 12:50:00,43.68,43.7,43.67,43.7,55392.0,32.871,32.886,32.8635,32.886,55392.0
2016-08-05 12:55:00,43.7,43.7,43.68,43.69,45377.0,32.886,32.886,32.871,32.8785,45377.0
2016-08-05 13:00:00,43.68,43.69,43.63,43.63,48110.0,32.871,32.8785,32.8334,32.8334,48110.0
2016-08-05 13:05:00,43.63,43.64,43.62,43.62,16774.0,32.8334,32.8409,32.8258,32.8258,16774.0
2016-08-05 13:10:00,43.62,43.63,43.61,43.62,22112.0,32.8258,32.8334,32.8183,32.8258,22112.0
2016-08-05 13:15:00,43.62,43.62,43.59,43.59,65873.0,32.8258,32.8258,32.8033,32.8033,65873.0
2016-08-05 13:20:00,43.59,43.6,43.58,43.6,46026.0,32.8033,32.8108,32.7957,32.8108,46026.0
2016-08-05 13:25:00,43.6,43.6,43.58,43.59,80769.0,32.8108,32.8108,32.7957,32.8033,80769.0
2016-08-05 13:30:00,43.59,43.6,43.56,43.57,54666.0,32.8033,32.8108,32.7807,32.7882,54666.0
2016-08-05 13:35:00,43.57,43.57,43.55,43.55,30747.0,32.7882,32.7882,32.7732,32.7732,30747.0
2016-08-05 13:40:00,43.55,43.57,43.55,43.57,46571.0,32.7732,32.7882,32.7732,32.7882,46571.0
2016-08-05 13:45:00,43.56,43.57,43.55,43.56,47844.0,32.7807,32.7882,32.7732,32.7807,47844.0
2016-08-05 13:50:00,43.57,43.57,43.54,43.54,52948.0,32.7882,32.7882,32.7656,32.7656,52948.0
2016-08-05 13:55:00,43.54,43.55,43.53,43.55,62670.0,32.7656,32.7732,32.7581,32.7732,62670.0
2016-08-05 14:00:00,43.54,43.54,43.5,43.52,60907.0,32.7656,32.7656,32.7355,32.7506,60907.0
2016-08-05 14:05:00,43.52,43.54,43.51,43.53,72502.0,32.7506,32.7656,32.743,32.7581,72502.0
2016-08-05 14:10:00,43.53,43.53,43.51,43.51,40121.0,32.7581,32.7581,32.743,32.743,40121.0
2016-08-05 14:15:00,43.52,43.53,43.5,43.53,130772.0,32.7506,32.7581,32.7355,32.7581,130772.0
2016-08-05 14:20:00,43.52,43.53,43.51,43.52,56485.0,32.7506,32.7581,32.743,32.7506,56485.0
2016-08-05 14:25:00,43.51,43.52,43.51,43.51,31616.0,32.743,32.7506,32.743,32.743,31616.0
2016-08-05 14:30:00,43.52,43.52,43.51,43.52,101021.0,32.7506,32.7506,32.743,32.7506,101021.0
2016-08-05 14:35:00,43.52,43.52,43.47,43.47,126678.0,32.7506,32.7506,32.7129,32.7129,126678.0
2016-08-05 14:40:00,43.47,43.48,43.44,43.45,113191.0,32.7129,32.7205,32.6904,32.6979,113191.0
2016-08-05 14:45:00,43.46,43.46,43.44,43.45,98255.0,32.7054,32.7054,32.6904,32.6979,98255.0
2016-08-05 14:50:00,43.45,43.45,43.42,43.42,128845.0,32.6979,32.6979,32.6753,32.6753,128845.0
2016-08-05 14:55:00,43.42,43.46,43.41,43.46,90741.0,32.6753,32.7054,32.6678,32.7054,90741.0
2016-08-05 15:00:00,43.46,43.47,43.45,43.45,61457.0,32.7054,32.7129,32.6979,32.6979,61457.0
2016-08-05 15:05:00,43.46,43.48,43.45,43.48,123331.0,32.7054,32.7205,32.6979,32.7205,123331.0
2016-08-05 15:10:00,43.48,43.51,43.46,43.47,76816.0,32.7205,32.743,32.7054,32.7129,76816.0
2016-08-05 15:15:00,43.48,43.48,43.46,43.46,133542.0,32.7205,32.7205,32.7054,32.7054,133542.0
2016-08-05 15:20:00,43.47,43.47,43.45,43.46,111950.0,32.7129,32.7129,32.6979,32.7054,111950.0
2016-08-05 15:25:00,43.46,43.46,43.44,43.44,125813.0,32.7054,32.7054,32.6904,32.6904,125813.0
2016-08-05 15:30:00,43.45,43.45,43.42,43.45,202842.0,32.6979,32.6979,32.6753,32.6979,202842.0
2016-08-05 15:35:00,43.45,43.47,43.44,43.45,179011.0,32.6979,32.7129,32.6904,32.6979,179011.0
2016-08-05 15:40:00,43.45,43.47,43.44,43.47,107904.0,32.6979,32.7129,32.6904,32.7129,107904.0
2016-08-05 15:45:00,43.47,43.48,43.42,43.42,202780.0,32.7129,32.7205,32.6753,32.6753,202780.0
2016-08-05 15:50:00,43.43,43.45,43.42,43.44,215657.0,32.6828,32.6979,32.6753,32.6904,215657.0
2016-08-05 15:55:00,43.44,43.48,43.43,43.48,708997.0,32.6904,32.7205,32.6828,32.7205,708997.0
2016-08-08 09:30:00,43.43,43.49,43.3,43.31,382769.0,32.6828,32.728,32.585,32.5925,382769.0
2016-08-08 09:35:00,43.31,43.32,43.22,43.27,237600.0,32.5925,32.6001,32.5248,32.5624,237600.0
2016-08-08 09:40:00,43.26,43.3,43.25,43.28,119154.0,32.5549,32.585,32.5474,32.57,119154.0
2016-08-08 09:45:00,43.27,43.3,43.26,43.3,85160.0,32.5624,32.585,32.5549,32.585,85160.0
2016-08-08 09:50:00,43.3,43.37,43.29,43.37,120591.0,32.585,32.6377,32.5775,32.6377,120591.0
2016-08-08 09:55:00,43.37,43.39,43.32,43.32,125304.0,32.6377,32.6527,32.6001,32.6001,125304.0
2016-08-08 10:00:00,43.33,43.41,43.32,43.35,143162.0,32.6076,32.6678,32.6001,32.6226,143162.0
2016-08-08 10:05:00,43.35,43.39,43.35,43.36,72565.0,32.6226,32.6527,32.6226,32.6302,72565.0
2016-08-08 10:10:00,43.35,43.39,43.33,43.34,103798.0,32.6226,32.6527,32.6076,32.6151,103798.0
2016-08-08 10:15:00,43.35,43.39,43.35,43.39,46071.0,32.6226,32.6527,32.6226,32.6527,46071.0
2016-08-08 10:20:00,43.39,43.47,43.39,43.46,93473.0,32.6527,32.7129,32.6527,32.7054,93473.0
2016-08-08 10:25:00,43.46,43.51,43.43,43.45,133096.0,32.7054,32.743,32.6828,32.6979,133096.0
2016-08-08 10:30:00,43.45,43.46,43.4,43.41,70313.0,32.6979,32.7054,32.6603,32.6678,70313.0
2016-08-08 10:35:00,43.41,43.47,43.41,43.47,58193.0,32.6678,32.7129,32.6678,32.7129,58193.0
2016-08-08 10:40:00,43.47,43.48,43.45,43.48,106256.0,32.7129,32.7205,32.6979,32.7205,106256.0
2016-08-08 10:45:00,43.48,43.48,43.46,43.47,79807.0,32.7205,32.7205,32.7054,32.7129,79807.0
2016-08-08 10:50:00,43.48,43.52,43.47,43.49,81899.0,32.7205,32.7506,32.7129,32.728,81899.0
2016-08-08 10:55:00,43.49,43.5,43.45,43.46,117461.0,32.728,32.7355,32.6979,32.7054,117461.0
2016-08-08 11:00:00,43.45,43.47,43.43,43.45,69723.0,32.6979,32.7129,32.6828,32.6979,69723.0
2016-08-08 11:05:00,43.45,43.45,43.41,43.43,98281.0,32.6979,32.6979,32.6678,32.6828,98281.0
2016-08-08 11:10:00,43.44,43.44,43.41,43.41,58085.0,32.6904,32.6904,32.6678,32.6678,58085.0
2016-08-08 11:15:00,43.41,43.42,43.38,43.38,67316.0,32.6678,32.6753,32.6452,32.6452,67316.0
2016-08-08 11:20:00,43.38,43.45,43.38,43.44,68217.0,32.6452,32.6979,32.6452,32.6904,68217.0
2016-08-08 11:25:00,43.44,43.45,43.42,43.43,85543.0,32.6904,32.6979,32.6753,32.6828,85543.0
2016-08-08 11:30:00,43.42,43.45,43.42,43.43,75339.0,32.6753,32.6979,32.6753,32.6828,75339.0
2016-08-08 11:35:00,43.43,43.46,43.41,43.44,78730.0,32.6828,32.7054,32.6678,32.6904,78730.0
2016-08-08 11:40:00,43.44,43.46,43.44,43.45,32957.0,32.6904,32.7054,32.6904,32.6979,32957.0
2016-08-08 11:45:00,43.44,43.46,43.44,43.45,42954.0,32.6904,32.7054,32.6904,32.6979,42954.0
2016-08-08 11:50:00,43.46,43.47,43.42,43.42,71926.0,32.7054,32.7129,32.6753,32.6753,71926.0
2016-08-08 11:55:00,43.43,43.44,43.42,43.42,22376.0,32.6828,32.6904,32.6753,32.6753,22376.0
2016-08-08 12:00:00,43.42,43.43,43.4,43.41,32577.0,32.6753,32.6828,32.6603,32.6678,32577.0
2016-08-08 12:05:00,43.41,43.43,43.4,43.4,46501.0,32.6678,32.6828,32.6603,32.6603,46501.0
2016-08-08 12:10:00,43.4,43.43,43.4,43.42,41791.0,32.6603,32.6828,32.6603,32.6753,41791.0
2016-08-08 12:15:00,43.41,43.44,43.4,43.43,82135.0,32.6678,32.6904,32.6603,32.6828,82135.0
2016-08-08 12:20:00,43.43,43.45,43.41,43.41,72914.0,32.6828,32.6979,32.6678,32.6678,72914.0
2016-08-08 12:25:00,43.42,43.42,43.39,43.39,40629.0,32.6753,32.6753,32.6527,32.6527,40629.0
2016-08-08 12:30:00,43.39,43.39,43.37,43.37,25943.0,32.6527,32.6527,32.6377,32.6377,25943.0
2016-08-08 12:35:00,43.37,43.39,43.36,43.36,61307.0,32.6377,32.6527,32.6302,32.6302,61307.0
2016-08-08 12:40:00,43.36,43.37,43.33,43.33,34857.0,32.6302,32.6377,32.6076,32.6076,34857.0
2016-08-08 12:45:00,43.33,43.37,43.33,43.34,60456.0,32.6076,32.6377,32.6076,32.6151,60456.0
2016-08-08 12:50:00,43.34,43.36,43.33,43.33,46713.0,32.6151,32.6302,32.6076,32.6076,46713.0
2016-08-08 12:55:00,43.33,43.36,43.33,43.34,43006.0,32.6076,32.6302,32.6076,32.6151,43006.0
2016-08-08 13:00:00,43.35,43.35,43.32,43.34,38691.0,32.6226,32.6226,32.6001,32.6151,38691.0
2016-08-08 13:05:00,43.33,43.34,43.33,43.33,25064.0,32.6076,32.6151,32.6076,32.6076,25064.0
2016-08-08 13:10:00,43.33,43.37,43.33,43.35,59120.0,32.6076,32.6377,32.6076,32.6226,59120.0
2016-08-08 13:15:00,43.35,43.37,43.35,43.36,55755.0,32.6226,32.6377,32.6226,32.6302,55755.0
2016-08-08 13:20:00,43.35,43.37,43.34,43.36,42921.0,32.6226,32.6377,32.6151,32.6302,42921.0
2016-08-08 13:25:00,43.37,43.37,43.31,43.31,114359.0,32.6377,32.6377,32.5925,32.5925,114359.0
2016-08-08 13:30:00,43.31,43.32,43.31,43.31,15662.0,32.5925,32.6001,32.5925,32.5925,15662.0
2016-08-08 13:35:00,43.31,43.35,43.31,43.34,38770.0,32.5925,32.6226,32.5925,32.6151,38770.0
2016-08-08 13:40:00,43.34,43.37,43.34,43.35,59192.0,32.6151,32.6377,32.6151,32.6226,59192.0
2016-08-08 13:45:00,43.36,43.37,43.34,43.34,30243.0,32.6302,32.6377,32.6151,32.6151,30243.0
2016-08-08 13:50:00,43.34,43.35,43.34,43.34,27376.0,32.6151,32.6226,32.6151,32.6151,27376.0
2016-08-08 13:55:00,43.34,43.36,43.34,43.36,39797.0,32.6151,32.6302,32.6151,32.6302,39797.0
2016-08-08 14:00:00,43.36,43.37,43.34,43.37,73036.0,32.6302,32.6377,32.6151,32.6377,73036.0
2016-08-08 14:05:00,43.37,43.39,43.36,43.38,41142.0,32.6377,32.6527,32.6302,32.6452,41142.0
2016-08-08 14:10:00,43.38,43.39,43.37,43.38,58477.0,32.6452,32.6527,32.6377,32.6452,58477.0
2016-08-08 14:15:00,43.37,43.39,43.36,43.38,58514.0,32.6377,32.6527,32.6302,32.6452,58514.0
2016-08-08 14:20:00,43.38,43.38,43.36,43.37,26470.0,32.6452,32.6452,32.6302,32.6377,26470.0
2016-08-08 14:25:00,43.37,43.38,43.36,43.37,44267.0,32.6377,32.6452,32.6302,32.6377,44267.0
2016-08-08 14:30:00,43.37,43.37,43.35,43.37,52490.0,32.6377,32.6377,32.6226,32.6377,52490.0
2016-08-08 14:35:00,43.37,43.37,43.36,43.37,27434.0,32.6377,32.6377,32.6302,32.6377,27434.0
2016-08-08 14:40:00,43.37,43.37,43.35,43.35,54234.0,32.6377,32.6377,32.6226,32.6226,54234.0
2016-08-08 14:45:00,43.35,43.36,43.35,43.36,24691.0,32.6226,32.6302,32.6226,32.6302,24691.0
2016-08-08 14:50:00,43.36,43.37,43.35,43.36,61107.0,32.6302,32.6377,32.6226,32.6302,61107.0
2016-08-08 14:55:00,43.36,43.36,43.34,43.34,38094.0,32.6302,32.6302,32.6151,32.6151,38094.0
2016-08-08 15:00:00,43.34,43.35,43.34,43.34,29870.0,32.6151,32.6226,32.6151,32.6151,29870.0
2016-08-08 15:05:00,43.34,43.36,43.34,43.36,51025.0,32.6151,32.6302,32.6151,32.6302,51025.0
2016-08-08 15:10:00,43.35,43.37,43.35,43.37,62472.0,32.6226,32.6377,32.6226,32.6377,62472.0
2016-08-08 15:15:00,43.37,43.38,43.35,43.38,57019.0,32.6377,32.6452,32.6226,32.6452,57019.0
2016-08-08 15:20:00,43.37,43.38,43.35,43.36,60531.0,32.6377,32.6452,32.6226,32.6302,60531.0
2016-08-08 15:25:00,43.37,43.38,43.36,43.38,68679.0,32.6377,32.6452,32.6302,32.6452,68679.0
2016-08-08 15:30:00,43.37,43.39,43.37,43.37,83055.0,32.6377,32.6527,32.6377,32.6377,83055.0
2016-08-08 15:35:00,43.37,43.39,43.37,43.39,66232.0,32.6377,32.6527,32.6377,32.6527,66232.0
2016-08-08 15:40:00,43.39,43.4,43.39,43.4,68005.0,32.6527,32.6603,32.6527,32.6603,68005.0
2016-08-08 15:45:00,43.4,43.42,43.39,43.41,157512.0,32.6603,32.6753,32.6527,32.6678,157512.0
2016-08-08 15:50:00,43.41,43.42,43.4,43.4,166330.0,32.6678,32.6753,32.6603,32.6603,166330.0
2016-08-08 15:55:00,43.4,43.44,43.4,43.43,360143.0,32.6603,32.6904,32.6603,32.6828,360143.0
2016-08-09 09:30:00,43.5,43.52,43.37,43.45,239826.0,32.7355,32.7506,32.6377,32.6979,239826.0
2016-08-09 09:35:00,43.45,43.46,43.41,43.44,78882.0,32.6979,32.7054,32.6678,32.6904,78882.0
2016-08-09 09:40:00,43.43,43.5,43.42,43.47,98931.0,32.6828,32.7355,32.6753,32.7129,98931.0
2016-08-09 09:45:00,43.48,43.55,43.47,43.54,85769.0,32.7205,32.7732,32.7129,32.7656,85769.0
2016-08-09 09:50:00,43.54,43.55,43.49,43.5,88577.0,32.7656,32.7732,32.728,32.7355,88577.0
2016-08-09 09:55:00,43.5,43.58,43.49,43.58,125633.0,32.7355,32.7957,32.728,32.7957,125633.0
2016-08-09 10:00:00,43.58,43.6,43.54,43.59,77012.0,32.7957,32.8108,32.7656,32.8033,77012.0
2016-08-09 10:05:00,43.6,43.61,43.55,43.57,101491.0,32.8108,32.8183,32.7732,32.7882,101491.0
2016-08-09 10:10:00,43.57,43.61,43.56,43.61,82669.0,32.7882,32.8183,32.7807,32.8183,82669.0
2016-08-09 10:15:00,43.61,43.61,43.57,43.61,100796.0,32.8183,32.8183,32.7882,32.8183,100796.0
2016-08-09 10:20:00,43.6,43.61,43.58,43.59,71575.0,32.8108,32.8183,32.7957,32.8033,71575.0
2016-08-09 10:25:00,43.59,43.61,43.58,43.61,40364.0,32.8033,32.8183,32.7957,32.8183,40364.0
2016-08-09 10:30:00,43.61,43.61,43.58,43.59,63605.0,32.8183,32.8183,32.7957,32.8033,63605.0
2016-08-09 10:35:00,43.59,43.6,43.56,43.58,74494.0,32.8033,32.8108,32.7807,32.7957,74494.0
2016-08-09 10:40:00,43.58,43.58,43.55,43.55,109785.0,32.7957,32.7957,32.7732,32.7732,109785.0
2016-08-09 10:45:00,43.56,43.61,43.55,43.6,94270.0,32.7807,32.8183,32.7732,32.8108,94270.0
2016-08-09 10:50:00,43.61,43.61,43.59,43.6,43641.0,32.8183,32.8183,32.8033,32.8108,43641.0
2016-08-09 10:55:00,43.61,43.63,43.59,43.61,137462.0,32.8183,32.8334,32.8033,32.8183,137462.0
2016-08-09 11:00:00,43.61,43.63,43.6,43.63,46357.0,32.8183,32.8334,32.8108,32.8334,46357.0
2016-08-09 11:05:00,43.64,43.64,43.6,43.62,150636.0,32.8409,32.8409,32.8108,32.8258,150636.0
2016-08-09 11:10:00,43.63,43.64,43.62,43.63,57562.0,32.8334,32.8409,32.8258,32.8334,57562.0
2016-08-09 11:15:00,43.64,43.64,43.62,43.62,50936.0,32.8409,32.8409,32.8258,32.8258,50936.0
2016-08-09 11:20:00,43.63,43.63,43.56,43.57,137237.0,32.8334,32.8334,32.7807,32.7882,137237.0
2016-08-09 11:25:00,43.56,43.6,43.56,43.6,48861.0,32.7807,32.8108,32.7807,32.8108,48861.0
2016-08-09 11:30:00,43.59,43.6,43.58,43.58,49226.0,32.8033,32.8108,32.7957,32.7957,49226.0
2016-08-09 11:35:00,43.59,43.61,43.58,43.59,53482.0,32.8033,32.8183,32.7957,32.8033,53482.0
2016-08-09 11:40:00,43.59,43.61,43.58,43.59,58815.0,32.8033,32.8183,32.7957,32.8033,58815.0
2016-08-09 11:45:00,43.59,43.62,43.59,43.61,40898.0,32.8033,32.8258,32.8033,32.8183,40898.0
2016-08-09 11:50:00,43.61,43.61,43.56,43.57,58060.0,32.8183,32.8183,32.7807,32.7882,58060.0
2016-08-09 11:55:00,43.57,43.59,43.55,43.57,95024.0,32.7882,32.8033,32.7732,32.7882,95024.0
2016-08-09 12:00:00,43.58,43.59,43.55,43.59,91977.0,32.7957,32.8033,32.7732,32.8033,91977.0
2016-08-09 12:05:00,43.59,43.61,43.58,43.59,71791.0,32.8033,32.8183,32.7957,32.8033,71791.0
2016-08-09 12:10:00,43.59,43.61,43.59,43.59,71071.0,32.8033,32.8183,32.8033,32.8033,71071.0
2016-08-09 12:15:00,43.59,43.6,43.57,43.58,42020.0,32.8033,32.8108,32.7882,32.7957,42020.0
2016-08-09 12:20:00,43.58,43.58,43.54,43.56,64848.0,32.7957,32.7957,32.7656,32.7807,64848.0
2016-08-09 12:25:00,43.55,43.56,43.52,43.54,70389.0,32.7732,32.7807,32.7506,32.7656,70389.0
2016-08-09 12:30:00,43.54,43.54,43.52,43.52,29034.0,32.7656,32.7656,32.7506,32.7506,29034.0
2016-08-09 12:35:00,43.52,43.57,43.52,43.55,37820.0,32.7506,32.7882,32.7506,32.7732,37820.0
2016-08-09 12:40:00,43.56,43.56,43.54,43.56,47515.0,32.7807,32.7807,32.7656,32.7807,47515.0
2016-08-09 12:45:00,43.55,43.57,43.55,43.55,50602.0,32.7732,32.7882,32.7732,32.7732,50602.0
2016-08-09 12:50:00,43.55,43.56,43.53,43.55,48397.0,32.7732,32.7807,32.7581,32.7732,48397.0
2016-08-09 12:55:00,43.56,43.57,43.54,43.55,45105.0,32.7807,32.7882,32.7656,32.7732,45105.0
2016-08-09 13:00:00,43.55,43.55,43.54,43.55,14438.0,32.7732,32.7732,32.7656,32.7732,14438.0
2016-08-09 13:05:00,43.55,43.55,43.53,43.53,47489.0,32.7732,32.7732,32.7581,32.7581,47489.0
2016-08-09 13:10:00,43.54,43.55,43.52,43.53,51257.0,32.7656,32.7732,32.7506,32.7581,51257.0
2016-08-09 13:15:00,43.54,43.55,43.53,43.55,22472.0,32.7656,32.7732,32.7581,32.7732,22472.0
2016-08-09 13:20:00,43.55,43.55,43.53,43.53,29310.0,32.7732,32.7732,32.7581,32.7581,29310.0
2016-08-09 13:25:00,43.54,43.55,43.53,43.54,51941.0,32.7656,32.7732,32.7581,32.7656,51941.0
2016-08-09 13:30:00,43.54,43.55,43.53,43.53,52796.0,32.7656,32.7732,32.7581,32.7581,52796.0
2016-08-09 13:35:00,43.54,43.54,43.51,43.52,32883.0,32.7656,32.7656,32.743,32.7506,32883.0
2016-08-09 13:40:00,43.51,43.52,43.49,43.49,54718.0,32.743,32.7506,32.728,32.728,54718.0
2016-08-09 13:45:00,43.5,43.5,43.48,43.5,45000.0,32.7355,32.7355,32.7205,32.7355,45000.0
2016-08-09 13:50:00,43.5,43.5,43.48,43.5,48779.0,32.7355,32.7355,32.7205,32.7355,48779.0
2016-08-09 13:55:00,43.5,43.51,43.48,43.51,37775.0,32.7355,32.743,32.7205,32.743,37775.0
2016-08-09 14:00:00,43.51,43.51,43.49,43.51,59685.0,32.743,32.743,32.728,32.743,59685.0
2016-08-09 14:05:00,43.51,43.51,43.48,43.5,55271.0,32.743,32.743,32.7205,32.7355,55271.0
2016-08-09 14:10:00,43.5,43.51,43.49,43.51,43082.0,32.7355,32.743,32.728,32.743,43082.0
2016-08-09 14:15:00,43.51,43.52,43.5,43.52,34999.0,32.743,32.7506,32.7355,32.7506,34999.0
2016-08-09 14:20:00,43.52,43.52,43.5,43.51,45967.0,32.7506,32.7506,32.7355,32.743,45967.0
2016-08-09 14:25:00,43.51,43.52,43.49,43.5,68938.0,32.743,32.7506,32.728,32.7355,68938.0
2016-08-09 14:30:00,43.49,43.5,43.44,43.46,130555.0,32.728,32.7355,32.6904,32.7054,130555.0
2016-08-09 14:35:00,43.46,43.47,43.44,43.46,53296.0,32.7054,32.7129,32.6904,32.7054,53296.0
2016-08-09 14:40:00,43.46,43.46,43.44,43.45,40974.0,32.7054,32.7054,32.6904,32.6979,40974.0
2016-08-09 14:45:00,43.46,43.47,43.45,43.47,27501.0,32.7054,32.7129,32.6979,32.7129,27501.0
2016-08-09 14:50:00,43.47,43.48,43.46,43.48,40344.0,32.7129,32.7205,32.7054,32.7205,40344.0
2016-08-09 14:55:00,43.48,43.48,43.46,43.47,56610.0,32.7205,32.7205,32.7054,32.7129,56610.0
2016-08-09 15:00:00,43.47,43.49,43.47,43.49,47784.0,32.7129,32.728,32.7129,32.728,47784.0
2016-08-09 15:05:00,43.49,43.5,43.48,43.5,36334.0,32.728,32.7355,32.7205,32.7355,36334.0
2016-08-09 15:10:00,43.5,43.5,43.48,43.48,66492.0,32.7355,32.7355,32.7205,32.7205,66492.0
2016-08-09 15:15:00,43.49,43.49,43.47,43.49,60390.0,32.728,32.728,32.7129,32.728,60390.0
2016-08-09 15:20:00,43.49,43.5,43.47,43.47,112189.0,32.728,32.7355,32.7129,32.7129,112189.0
2016-08-09 15:25:00,43.47,43.49,43.46,43.48,58956.0,32.7129,32.728,32.7054,32.7205,58956.0
2016-08-09 15:30:00,43.49,43.5,43.48,43.5,28868.0,32.728,32.7355,32.7205,32.7355,28868.0
2016-08-09 15:35:00,43.5,43.52,43.49,43.51,188086.0,32.7355,32.7506,32.728,32.743,188086.0
2016-08-09 15:40:00,43.51,43.53,43.5,43.53,160839.0,32.743,32.7581,32.7355,32.7581,160839.0
2016-08-09 15:45:00,43.53,43.55,43.52,43.55,163374.0,32.7581,32.7732,32.7506,32.7732,163374.0
2016-08-09 15:50:00,43.55,43.55,43.5,43.51,226005.0,32.7732,32.7732,32.7355,32.743,226005.0
2016-08-09 15:55:00,43.51,43.51,43.46,43.47,701260.0,32.743,32.743,32.7054,32.7129,701260.0
2016-08-10 09:30:00,43.64,43.69,43.53,43.54,318519.0,32.8409,32.8785,32.7581,32.7656,318519.0
2016-08-10 09:35:00,43.54,43.58,43.51,43.57,230141.0,32.7656,32.7957,32.743,32.7882,230141.0
2016-08-10 09:40:00,43.57,43.6,43.55,43.57,137031.0,32.7882,32.8108,32.7732,32.7882,137031.0
2016-08-10 09:45:00,43.58,43.6,43.55,43.57,149969.0,32.7957,32.8108,32.7732,32.7882,149969.0
2016-08-10 09:50:00,43.57,43.58,43.55,43.57,109810.0,32.7882,32.7957,32.7732,32.7882,109810.0
2016-08-10 09:55:00,43.57,43.59,43.53,43.56,79638.0,32.7882,32.8033,32.7581,32.7807,79638.0
2016-08-10 10:00:00,43.55,43.57,43.54,43.55,56686.0,32.7732,32.7882,32.7656,32.7732,56686.0
2016-08-10 10:05:00,43.54,43.6,43.54,43.59,79163.0,32.7656,32.8108,32.7656,32.8033,79163.0
2016-08-10 10:10:00,43.59,43.59,43.54,43.55,56829.0,32.8033,32.8033,32.7656,32.7732,56829.0
2016-08-10 10:15:00,43.55,43.57,43.54,43.56,49503.0,32.7732,32.7882,32.7656,32.7807,49503.0
2016-08-10 10:20:00,43.57,43.59,43.56,43.59,43148.0,32.7882,32.8033,32.7807,32.8033,43148.0
2016-08-10 10:25:00,43.59,43.6,43.57,43.59,127859.0,32.8033,32.8108,32.7882,32.8033,127859.0
2016-08-10 10:30:00,43.59,43.63,43.59,43.62,109630.0,32.8033,32.8334,32.8033,32.8258,109630.0
2016-08-10 10:35:00,43.62,43.63,43.6,43.61,111728.0,32.8258,32.8334,32.8108,32.8183,111728.0
2016-08-10 10:40:00,43.6,43.61,43.57,43.6,79580.0,32.8108,32.8183,32.7882,32.8108,79580.0
2016-08-10 10:45:00,43.59,43.6,43.56,43.56,46163.0,32.8033,32.8108,32.7807,32.7807,46163.0
2016-08-10 10:50:00,43.56,43.57,43.54,43.56,56564.0,32.7807,32.7882,32.7656,32.7807,56564.0
2016-08-10 10:55:00,43.56,43.56,43.52,43.52,43707.0,32.7807,32.7807,32.7506,32.7506,43707.0
2016-08-10 11:00:00,43.52,43.59,43.52,43.58,74251.0,32.7506,32.8033,32.7506,32.7957,74251.0
2016-08-10 11:05:00,43.58,43.59,43.56,43.56,58223.0,32.7957,32.8033,32.7807,32.7807,58223.0
2016-08-10 11:10:00,43.56,43.58,43.54,43.58,67312.0,32.7807,32.7957,32.7656,32.7957,67312.0
2016-08-10 11:15:00,43.57,43.6,43.54,43.59,103280.0,32.7882,32.8108,32.7656,32.8033,103280.0
2016-08-10 11:20:00,43.58,43.58,43.55,43.57,144242.0,32.7957,32.7957,32.7732,32.7882,144242.0
2016-08-10 11:25:00,43.56,43.57,43.55,43.55,43461.0,32.7807,32.7882,32.7732,32.7732,43461.0
2016-08-10 11:30:00,43.55,43.57,43.55,43.57,62228.0,32.7732,32.7882,32.7732,32.7882,62228.0
2016-08-10 11:35:00,43.56,43.6,43.56,43.59,59499.0,32.7807,32.8108,32.7807,32.8033,59499.0
2016-08-10 11:40:00,43.6,43.62,43.59,43.61,34672.0,32.8108,32.8258,32.8033,32.8183,34672.0
2016-08-10 11:45:00,43.6,43.64,43.6,43.62,61828.0,32.8108,32.8409,32.8108,32.8258,61828.0
2016-08-10 11:50:00,43.63,43.63,43.58,43.59,60289.0,32.8334,32.8334,32.7957,32.8033,60289.0
2016-08-10 11:55:00,43.59,43.59,43.55,43.57,71957.0,32.8033,32.8033,32.7732,32.7882,71957.0
2016-08-10 12:00:00,43.56,43.57,43.55,43.55,77094.0,32.7807,32.7882,32.7732,32.7732,77094.0
2016-08-10 12:05:00,43.55,43.59,43.55,43.59,58346.0,32.7732,32.8033,32.7732,32.8033,58346.0
2016-08-10 12:10:00,43.59,43.62,43.58,43.59,122009.0,32.8033,32.8258,32.7957,32.8033,122009.0
2016-08-10 12:15:00,43.59,43.61,43.57,43.58,89672.0,32.8033,32.8183,32.7882,32.7957,89672.0
2016-08-10 12:20:00,43.58,43.61,43.58,43.6,28467.0,32.7957,32.8183,32.7957,32.8108,28467.0
2016-08-10 12:25:00,43.59,43.6,43.57,43.57,54742.0,32.8033,32.8108,32.7882,32.7882,54742.0
2016-08-10 12:30:00,43.58,43.6,43.55,43.55,74113.0,32.7957,32.8108,32.7732,32.7732,74113.0
2016-08-10 12:35:00,43.55,43.56,43.55,43.55,29257.0,32.7732,32.7807,32.7732,32.7732,29257.0
2016-08-10 12:40:00,43.55,43.56,43.53,43.54,24986.0,32.7732,32.7807,32.7581,32.7656,24986.0
2016-08-10 12:45:00,43.54,43.56,43.53,43.55,139199.0,32.7656,32.7807,32.7581,32.7732,139199.0
2016-08-10 12:50:00,43.55,43.55,43.54,43.55,10986.0,32.7732,32.7732,32.7656,32.7732,10986.0
2016-08-10 12:55:00,43.55,43.56,43.54,43.56,93692.0,32.7732,32.7807,32.7656,32.7807,93692.0
2016-08-10 13:00:00,43.56,43.59,43.55,43.57,56131.0,32.7807,32.8033,32.7732,32.7882,56131.0
2016-08-10 13:05:00,43.57,43.6,43.56,43.59,35205.0,32.7882,32.8108,32.7807,32.8033,35205.0
2016-08-10 13:10:00,43.58,43.61,43.58,43.59,55716.0,32.7957,32.8183,32.7957,32.8033,55716.0
2016-08-10 13:15:00,43.59,43.6,43.56,43.58,51337.0,32.8033,32.8108,32.7807,32.7957,51337.0
2016-08-10 13:20:00,43.58,43.59,43.56,43.56,70892.0,32.7957,32.8033,32.7807,32.7807,70892.0
2016-08-10 13:25:00,43.56,43.61,43.56,43.61,39435.0,32.7807,32.8183,32.7807,32.8183,39435.0
2016-08-10 13:30:00,43.61,43.61,43.6,43.6,52487.0,32.8183,32.8183,32.8108,32.8108,52487.0
2016-08-10 13:35:00,43.6,43.62,43.6,43.61,48585.0,32.8108,32.8258,32.8108,32.8183,48585.0
2016-08-10 13:40:00,43.61,43.62,43.59,43.61,47795.0,32.8183,32.8258,32.8033,32.8183,47795.0
2016-08-10 13:45:00,43.62,43.62,43.6,43.6,43600.0,32.8258,32.8258,32.8108,32.8108,43600.0
2016-08-10 13:50:00,43.6,43.62,43.6,43.61,53332.0,32.8108,32.8258,32.8108,32.8183,53332.0
2016-08-10 13:55:00,43.61,43.61,43.59,43.59,99179.0,32.8183,32.8183,32.8033,32.8033,99179.0
2016-08-10 14:00:00,43.59,43.61,43.59,43.6,43883.0,32.8033,32.8183,32.8033,32.8108,43883.0
2016-08-10 14:05:00,43.6,43.62,43.57,43.59,87003.0,32.8108,32.8258,32.7882,32.8033,87003.0
2016-08-10 14:10:00,43.59,43.6,43.56,43.57,66336.0,32.8033,32.8108,32.7807,32.7882,66336.0
2016-08-10 14:15:00,43.58,43.58,43.55,43.55,44745.0,32.7957,32.7957,32.7732,32.7732,44745.0
2016-08-10 14:20:00,43.55,43.56,43.52,43.54,59028.0,32.7732,32.7807,32.7506,32.7656,59028.0
2016-08-10 14:25:00,43.53,43.54,43.5,43.52,71870.0,32.7581,32.7656,32.7355,32.7506,71870.0
2016-08-10 14:30:00,43.51,43.54,43.51,43.54,43427.0,32.743,32.7656,32.743,32.7656,43427.0
2016-08-10 14:35:00,43.53,43.55,43.53,43.55,45925.0,32.7581,32.7732,32.7581,32.7732,45925.0
2016-08-10 14:40:00,43.55,43.55,43.53,43.53,68526.0,32.7732,32.7732,32.7581,32.7581,68526.0
2016-08-10 14:45:00,43.54,43.56,43.52,43.55,67986.0,32.7656,32.7807,32.7506,32.7732,67986.0
2016-08-10 14:50:00,43.56,43.56,43.54,43.55,86930.0,32.7807,32.7807,32.7656,32.7732,86930.0
2016-08-10 14:55:00,43.55,43.56,43.54,43.55,78835.0,32.7732,32.7807,32.7656,32.7732,78835.0
2016-08-10 15:00:00,43.56,43.58,43.55,43.56,94532.0,32.7807,32.7957,32.7732,32.7807,94532.0
2016-08-10 15:05:00,43.57,43.57,43.56,43.57,28228.0,32.7882,32.7882,32.7807,32.7882,28228.0
2016-08-10 15:10:00,43.56,43.57,43.56,43.56,36912.0,32.7807,32.7882,32.7807,32.7807,36912.0
2016-08-10 15:15:00,43.57,43.57,43.55,43.56,55165.0,32.7882,32.7882,32.7732,32.7807,55165.0
2016-08-10 15:20:00,43.57,43.6,43.55,43.56,147141.0,32.7882,32.8108,32.7732,32.7807,147141.0
2016-08-10 15:25:00,43.57,43.57,43.55,43.55,53252.0,32.7882,32.7882,32.7732,32.7732,53252.0
2016-08-10 15:30:00,43.55,43.57,43.55,43.57,64200.0,32.7732,32.7882,32.7732,32.7882,64200.0
2016-08-10 15:35:00,43.56,43.57,43.55,43.55,117346.0,32.7807,32.7882,32.7732,32.7732,117346.0
2016-08-10 15:40:00,43.55,43.56,43.53,43.55,227888.0,32.7732,32.7807,32.7581,32.7732,227888.0
2016-08-10 15:45:00,43.56,43.57,43.55,43.56,102596.0,32.7807,32.7882,32.7732,32.7807,102596.0
2016-08-10 15:50:00,43.56,43.58,43.54,43.56,253431.0,32.7807,32.7957,32.7656,32.7807,253431.0
2016-08-10 15:55:00,43.56,43.6,43.55,43.6,705302.0,32.7807,32.8108,32.7732,32.8108,705302.0
2016-08-11 09:30:00,43.72,43.87,43.72,43.8,418360.0,32.9011,33.014,32.9011,32.9613,418360.0
2016-08-11 09:35:00,43.8,43.83,43.73,43.76,126685.0,32.9613,32.9839,32.9086,32.9312,126685.0
2016-08-11 09:40:00,43.77,43.77,43.7,43.74,216080.0,32.9387,32.9387,32.886,32.9161,216080.0
2016-08-11 09:45:00,43.75,43.77,43.72,43.76,150318.0,32.9237,32.9387,32.9011,32.9312,150318.0
2016-08-11 09:50:00,43.76,43.78,43.74,43.77,105286.0,32.9312,32.9462,32.9161,32.9387,105286.0
2016-08-11 09:55:00,43.77,43.78,43.68,43.69,204302.0,32.9387,32.9462,32.871,32.8785,204302.0
2016-08-11 10:00:00,43.69,43.73,43.65,43.73,79055.0,32.8785,32.9086,32.8484,32.9086,79055.0
2016-08-11 10:05:00,43.73,43.73,43.66,43.66,75195.0,32.9086,32.9086,32.8559,32.8559,75195.0
2016-08-11 10:10:00,43.67,43.68,43.63,43.66,56197.0,32.8635,32.871,32.8334,32.8559,56197.0
2016-08-11 10:15:00,43.66,43.69,43.64,43.68,47731.0,32.8559,32.8785,32.8409,32.871,47731.0
2016-08-11 10:20:00,43.68,43.68,43.62,43.62,122829.0,32.871,32.871,32.8258,32.8258,122829.0
2016-08-11 10:25:00,43.62,43.66,43.62,43.65,69309.0,32.8258,32.8559,32.8258,32.8484,69309.0
2016-08-11 10:30:00,43.65,43.68,43.64,43.66,87743.0,32.8484,32.871,32.8409,32.8559,87743.0
2016-08-11 10:35:00,43.66,43.72,43.65,43.7,55284.0,32.8559,32.9011,32.8484,32.886,55284.0
2016-08-11 10:40:00,43.7,43.74,43.69,43.72,105601.0,32.886,32.9161,32.8785,32.9011,105601.0
2016-08-11 10:45:00,43.72,43.76,43.71,43.74,67853.0,32.9011,32.9312,32.8936,32.9161,67853.0
2016-08-11 10:50:00,43.73,43.74,43.72,43.73,39291.0,32.9086,32.9161,32.9011,32.9086,39291.0
2016-08-11 10:55:00,43.72,43.73,43.7,43.7,72221.0,32.9011,32.9086,32.886,32.886,72221.0
2016-08-11 11:00:00,43.71,43.74,43.69,43.71,78131.0,32.8936,32.9161,32.8785,32.8936,78131.0
2016-08-11 11:05:00,43.7,43.72,43.69,43.72,67940.0,32.886,32.9011,32.8785,32.9011,67940.0
2016-08-11 11:10:00,43.72,43.72,43.68,43.69,81887.0,32.9011,32.9011,32.871,32.8785,81887.0
2016-08-11 11:15:00,43.69,43.69,43.67,43.68,54973.0,32.8785,32.8785,32.8635,32.871,54973.0
2016-08-11 11:20:00,43.68,43.68,43.65,43.67,96216.0,32.871,32.871,32.8484,32.8635,96216.0
2016-08-11 11:25:00,43.67,43.68,43.64,43.66,64384.0,32.8635,32.871,32.8409,32.8559,64384.0
2016-08-11 11:30:00,43.66,43.71,43.66,43.71,117712.0,32.8559,32.8936,32.8559,32.8936,117712.0
2016-08-11 11:35:00,43.72,43.72,43.68,43.69,48958.0,32.9011,32.9011,32.871,32.8785,48958.0
2016-08-11 11:40:00,43.69,43.69,43.65,43.66,285779.0,32.8785,32.8785,32.8484,32.8559,285779.0
2016-08-11 11:45:00,43.66,43.67,43.64,43.64,70344.0,32.8559,32.8635,32.8409,32.8409,70344.0
2016-08-11 11:50:00,43.65,43.69,43.64,43.66,263223.0,32.8484,32.8785,32.8409,32.8559,263223.0
2016-08-11 11:55:00,43.66,43.68,43.66,43.68,33038.0,32.8559,32.871,32.8559,32.871,33038.0
2016-08-11 12:00:00,43.68,43.71,43.67,43.71,67671.0,32.871,32.8936,32.8635,32.8936,67671.0
2016-08-11 12:05:00,43.71,43.73,43.7,43.72,187695.0,32.8936,32.9086,32.886,32.9011,187695.0
2016-08-11 12:10:00,43.71,43.72,43.68,43.69,55965.0,32.8936,32.9011,32.871,32.8785,55965.0
2016-08-11 12:15:00,43.69,43.7,43.67,43.69,69093.0,32.8785,32.886,32.8635,32.8785,69093.0
2016-08-11 12:20:00,43.68,43.7,43.67,43.7,51880.0,32.871,32.886,32.8635,32.886,51880.0
2016-08-11 12:25:00,43.7,43.7,43.68,43.7,29020.0,32.886,32.886,32.871,32.886,29020.0
2016-08-11 12:30:00,43.69,43.7,43.69,43.69,23895.0,32.8785,32.886,32.8785,32.8785,23895.0
2016-08-11 12:35:00,43.69,43.7,43.67,43.7,39332.0,32.8785,32.886,32.8635,32.886,39332.0
2016-08-11 12:40:00,43.69,43.7,43.66,43.69,80015.0,32.8785,32.886,32.8559,32.8785,80015.0
2016-08-11 12:45:00,43.7,43.7,43.69,43.7,12880.0,32.886,32.886,32.8785,32.886,12880.0
2016-08-11 12:50:00,43.69,43.72,43.69,43.71,67833.0,32.8785,32.9011,32.8785,32.8936,67833.0
2016-08-11 12:55:00,43.71,43.73,43.7,43.73,59398.0,32.8936,32.9086,32.886,32.9086,59398.0
2016-08-11 13:00:00,43.73,43.76,43.72,43.76,92178.0,32.9086,32.9312,32.9011,32.9312,92178.0
2016-08-11 13:05:00,43.76,43.77,43.75,43.76,49943.0,32.9312,32.9387,32.9237,32.9312,49943.0
2016-08-11 13:10:00,43.76,43.79,43.76,43.76,91028.0,32.9312,32.9538,32.9312,32.9312,91028.0
2016-08-11 13:15:00,43.76,43.77,43.75,43.76,32356.0,32.9312,32.9387,32.9237,32.9312,32356.0
2016-08-11 13:20:00,43.76,43.79,43.76,43.77,61291.0,32.9312,32.9538,32.9312,32.9387,61291.0
2016-08-11 13:25:00,43.77,43.8,43.77,43.79,108616.0,32.9387,32.9613,32.9387,32.9538,108616.0
2016-08-11 13:30:00,43.78,43.82,43.78,43.8,154957.0,32.9462,32.9763,32.9462,32.9613,154957.0
2016-08-11 13:35:00,43.8,43.81,43.78,43.78,55589.0,32.9613,32.9688,32.9462,32.9462,55589.0
2016-08-11 13:40:00,43.78,43.79,43.76,43.77,57648.0,32.9462,32.9538,32.9312,32.9387,57648.0
2016-08-11 13:45:00,43.76,43.77,43.75,43.75,26942.0,32.9312,32.9387,32.9237,32.9237,26942.0
2016-08-11 13:50:00,43.76,43.77,43.74,43.76,115145.0,32.9312,32.9387,32.9161,32.9312,115145.0
2016-08-11 13:55:00,43.77,43.79,43.75,43.77,131812.0,32.9387,32.9538,32.9237,32.9387,131812.0
2016-08-11 14:00:00,43.77,43.79,43.76,43.77,94867.0,32.9387,32.9538,32.9312,32.9387,94867.0
2016-08-11 14:05:00,43.77,43.78,43.75,43.76,78000.0,32.9387,32.9462,32.9237,32.9312,78000.0
2016-08-11 14:10:00,43.76,43.76,43.73,43.73,98985.0,32.9312,32.9312,32.9086,32.9086,98985.0
2016-08-11 14:15:00,43.73,43.75,43.73,43.73,42009.0,32.9086,32.9237,32.9086,32.9086,42009.0
2016-08-11 14:20:00,43.73,43.74,43.72,43.73,40238.0,32.9086,32.9161,32.9011,32.9086,40238.0
2016-08-11 14:25:00,43.73,43.76,43.72,43.76,80422.0,32.9086,32.9312,32.9011,32.9312,80422.0
2016-08-11 14:30:00,43.76,43.77,43.75,43.77,39407.0,32.9312,32.9387,32.9237,32.9387,39407.0
2016-08-11 14:35:00,43.77,43.78,43.76,43.77,80106.0,32.9387,32.9462,32.9312,32.9387,80106.0
2016-08-11 14:40:00,43.77,43.79,43.77,43.79,87134.0,32.9387,32.9538,32.9387,32.9538,87134.0
2016-08-11 14:45:00,43.79,43.79,43.76,43.76,106952.0,32.9538,32.9538,32.9312,32.9312,106952.0
2016-08-11 14:50:00,43.76,43.77,43.74,43.75,59154.0,32.9312,32.9387,32.9161,32.9237,59154.0
2016-08-11 14:55:00,43.75,43.75,43.72,43.75,52457.0,32.9237,32.9237,32.9011,32.9237,52457.0
2016-08-11 15:00:00,43.75,43.76,43.73,43.73,74296.0,32.9237,32.9312,32.9086,32.9086,74296.0
2016-08-11 15:05:00,43.73,43.77,43.73,43.74,54855.0,32.9086,32.9387,32.9086,32.9161,54855.0
2016-08-11 15:10:00,43.74,43.76,43.73,43.75,197268.0,32.9161,32.9312,32.9086,32.9237,197268.0
2016-08-11 15:15:00,43.75,43.78,43.74,43.77,82456.0,32.9237,32.9462,32.9161,32.9387,82456.0
2016-08-11 15:20:00,43.76,43.77,43.75,43.75,81215.0,32.9312,32.9387,32.9237,32.9237,81215.0
2016-08-11 15:25:00,43.75,43.77,43.74,43.77,100417.0,32.9237,32.9387,32.9161,32.9387,100417.0
2016-08-11 15:30:00,43.77,43.78,43.75,43.77,116855.0,32.9387,32.9462,32.9237,32.9387,116855.0
2016-08-11 15:35:00,43.77,43.79,43.74,43.77,1323986.0,32.9387,32.9538,32.9161,32.9387,1323986.0
2016-08-11 15:40:00,43.77,43.8,43.77,43.79,102508.0,32.9387,32.9613,32.9387,32.9538,102508.0
2016-08-11 15:45:00,43.79,43.81,43.78,43.8,170889.0,32.9538,32.9688,32.9462,32.9613,170889.0
2016-08-11 15:50:00,43.8,43.81,43.77,43.79,346775.0,32.9613,32.9688,32.9387,32.9538,346775.0
2016-08-11 15:55:00,43.78,43.79,43.71,43.76,945416.0,32.9462,32.9538,32.8936,32.9312,945416.0
2016-08-12 09:30:00,43.91,43.98,43.83,43.91,518836.0,33.0441,33.0967,32.9839,33.0441,518836.0
2016-08-12 09:35:00,43.91,43.92,43.81,43.83,146100.0,33.0441,33.0516,32.9688,32.9839,146100.0
2016-08-12 09:40:00,43.83,43.85,43.79,43.85,158230.0,32.9839,32.9989,32.9538,32.9989,158230.0
2016-08-12 09:45:00,43.84,43.96,43.83,43.88,235263.0,32.9914,33.0817,32.9839,33.0215,235263.0
2016-08-12 09:50:00,43.88,43.88,43.85,43.87,81454.0,33.0215,33.0215,32.9989,33.014,81454.0
2016-08-12 09:55:00,43.86,43.9,43.85,43.9,72918.0,33.0064,33.0365,32.9989,33.0365,72918.0
2016-08-12 10:00:00,43.9,43.91,43.86,43.9,63072.0,33.0365,33.0441,33.0064,33.0365,63072.0
2016-08-12 10:05:00,43.89,43.92,43.87,43.9,89737.0,33.029,33.0516,33.014,33.0365,89737.0
2016-08-12 10:10:00,43.9,43.91,43.86,43.9,50317.0,33.0365,33.0441,33.0064,33.0365,50317.0
2016-08-12 10:15:00,43.91,43.92,43.88,43.9,43157.0,33.0441,33.0516,33.0215,33.0365,43157.0
2016-08-12 10:20:00,43.9,43.91,43.87,43.9,35987.0,33.0365,33.0441,33.014,33.0365,35987.0
2016-08-12 10:25:00,43.89,43.91,43.89,43.91,54050.0,33.029,33.0441,33.029,33.0441,54050.0
2016-08-12 10:30:00,43.91,43.91,43.89,43.9,238054.0,33.0441,33.0441,33.029,33.0365,238054.0
2016-08-12 10:35:00,43.91,43.93,43.89,43.91,65835.0,33.0441,33.0591,33.029,33.0441,65835.0
2016-08-12 10:40:00,43.91,43.93,43.9,43.93,56687.0,33.0441,33.0591,33.0365,33.0591,56687.0
2016-08-12 10:45:00,43.93,43.97,43.93,43.95,85855.0,33.0591,33.0892,33.0591,33.0742,85855.0
2016-08-12 10:50:00,43.96,43.96,43.95,43.95,40339.0,33.0817,33.0817,33.0742,33.0742,40339.0
2016-08-12 10:55:00,43.96,43.96,43.95,43.96,58835.0,33.0817,33.0817,33.0742,33.0817,58835.0
2016-08-12 11:00:00,43.96,43.96,43.95,43.96,28028.0,33.0817,33.0817,33.0742,33.0817,28028.0
2016-08-12 11:05:00,43.96,43.99,43.95,43.98,112085.0,33.0817,33.1043,33.0742,33.0967,112085.0
2016-08-12 11:10:00,43.98,44.0,43.97,43.98,70444.0,33.0967,33.1118,33.0892,33.0967,70444.0
2016-08-12 11:15:00,43.98,43.99,43.98,43.98,27308.0,33.0967,33.1043,33.0967,33.0967,27308.0
2016-08-12 11:20:00,43.98,43.99,43.98,43.98,48025.0,33.0967,33.1043,33.0967,33.0967,48025.0
2016-08-12 11:25:00,43.98,43.99,43.98,43.98,50558.0,33.0967,33.1043,33.0967,33.0967,50558.0
2016-08-12 11:30:00,43.98,43.99,43.98,43.98,40627.0,33.0967,33.1043,33.0967,33.0967,40627.0
2016-08-12 11:35:00,43.98,43.99,43.98,43.98,119815.0,33.0967,33.1043,33.0967,33.0967,119815.0
2016-08-12 11:40:00,43.99,44.0,43.97,43.99,112055.0,33.1043,33.1118,33.0892,33.1043,112055.0
2016-08-12 11:45:00,43.99,44.02,43.99,44.01,222641.0,33.1043,33.1268,33.1043,33.1193,222641.0
2016-08-12 11:50:00,44.01,44.01,44.0,44.0,19574.0,33.1193,33.1193,33.1118,33.1118,19574.0
2016-08-12 11:55:00,44.01,44.01,43.99,44.01,205412.0,33.1193,33.1193,33.1043,33.1193,205412.0
2016-08-12 12:00:00,44.01,44.04,44.0,44.02,79675.0,33.1193,33.1419,33.1118,33.1268,79675.0
2016-08-12 12:05:00,44.02,44.02,44.0,44.01,84394.0,33.1268,33.1268,33.1118,33.1193,84394.0
2016-08-12 12:10:00,44.01,44.01,44.0,44.01,29397.0,33.1193,33.1193,33.1118,33.1193,29397.0
2016-08-12 12:15:00,44.01,44.03,44.0,44.01,72027.0,33.1193,33.1344,33.1118,33.1193,72027.0
2016-08-12 12:20:00,44.01,44.03,44.01,44.02,40457.0,33.1193,33.1344,33.1193,33.1268,40457.0
2016-08-12 12:25:00,44.03,44.03,44.0,44.0,200096.0,33.1344,33.1344,33.1118,33.1118,200096.0
2016-08-12 12:30:00,44.0,44.0,43.95,43.96,138514.0,33.1118,33.1118,33.0742,33.0817,138514.0
2016-08-12 12:35:00,43.96,43.99,43.94,43.99,89405.0,33.0817,33.1043,33.0666,33.1043,89405.0
2016-08-12 12:40:00,43.98,44.0,43.98,44.0,100353.0,33.0967,33.1118,33.0967,33.1118,100353.0
2016-08-12 12:45:00,44.0,44.01,43.97,43.97,57290.0,33.1118,33.1193,33.0892,33.0892,57290.0
2016-08-12 12:50:00,43.97,43.98,43.95,43.96,40524.0,33.0892,33.0967,33.0742,33.0817,40524.0
2016-08-12 12:55:00,43.95,43.97,43.94,43.96,56963.0,33.0742,33.0892,33.0666,33.0817,56963.0
2016-08-12 13:00:00,43.95,43.96,43.93,43.94,78549.0,33.0742,33.0817,33.0591,33.0666,78549.0
2016-08-12 13:05:00,43.93,43.94,43.88,43.91,65891.0,33.0591,33.0666,33.0215,33.0441,65891.0
2016-08-12 13:10:00,43.91,43.96,43.91,43.95,79661.0,33.0441,33.0817,33.0441,33.0742,79661.0
2016-08-12 13:15:00,43.95,43.96,43.92,43.93,94987.0,33.0742,33.0817,33.0516,33.0591,94987.0
2016-08-12 13:20:00,43.93,43.94,43.92,43.93,85874.0,33.0591,33.0666,33.0516,33.0591,85874.0
2016-08-12 13:25:00,43.92,43.95,43.92,43.94,54987.0,33.0516,33.0742,33.0516,33.0666,54987.0
2016-08-12 13:30:00,43.94,43.95,43.92,43.92,26451.0,33.0666,33.0742,33.0516,33.0516,26451.0
2016-08-12 13:35:00,43.93,43.93,43.9,43.91,35345.0,33.0591,33.0591,33.0365,33.0441,35345.0
2016-08-12 13:40:00,43.91,43.92,43.9,43.91,41567.0,33.0441,33.0516,33.0365,33.0441,41567.0
2016-08-12 13:45:00,43.91,43.92,43.89,43.9,45602.0,33.0441,33.0516,33.029,33.0365,45602.0
2016-08-12 13:50:00,43.9,43.92,43.89,43.91,36999.0,33.0365,33.0516,33.029,33.0441,36999.0
2016-08-12 13:55:00,43.91,43.94,43.91,43.93,33291.0,33.0441,33.0666,33.0441,33.0591,33291.0
2016-08-12 14:00:00,43.93,43.94,43.92,43.93,80914.0,33.0591,33.0666,33.0516,33.0591,80914.0
2016-08-12 14:05:00,43.92,43.95,43.91,43.92,77757.0,33.0516,33.0742,33.0441,33.0516,77757.0
2016-08-12 14:10:00,43.92,43.95,43.92,43.94,73427.0,33.0516,33.0742,33.0516,33.0666,73427.0
2016-08-12 14:15:00,43.93,43.94,43.92,43.93,78361.0,33.0591,33.0666,33.0516,33.0591,78361.0
2016-08-12 14:20:00,43.93,43.93,43.9,43.91,204532.0,33.0591,33.0591,33.0365,33.0441,204532.0
2016-08-12 14:25:00,43.92,43.93,43.91,43.91,125457.0,33.0516,33.0591,33.0441,33.0441,125457.0
2016-08-12 14:30:00,43.92,43.96,43.91,43.95,70449.0,33.0516,33.0817,33.0441,33.0742,70449.0
2016-08-12 14:35:00,43.95,43.97,43.94,43.96,87883.0,33.0742,33.0892,33.0666,33.0817,87883.0
2016-08-12 14:40:00,43.96,44.02,43.94,44.0,217809.0,33.0817,33.1268,33.0666,33.1118,217809.0
2016-08-12 14:45:00,44.0,44.02,43.98,44.02,141648.0,33.1118,33.1268,33.0967,33.1268,141648.0
2016-08-12 14:50:00,44.02,44.05,44.01,44.05,141661.0,33.1268,33.1494,33.1193,33.1494,141661.0
2016-08-12 14:55:00,44.05,44.09,44.04,44.09,209109.0,33.1494,33.1795,33.1419,33.1795,209109.0
2016-08-12 15:00:00,44.09,44.16,44.08,44.13,349799.0,33.1795,33.2322,33.172,33.2096,349799.0
2016-08-12 15:05:00,44.13,44.19,44.12,44.13,464019.0,33.2096,33.2548,33.2021,33.2096,464019.0
2016-08-12 15:10:00,44.12,44.13,44.09,44.1,211136.0,33.2021,33.2096,33.1795,33.187,211136.0
2016-08-12 15:15:00,44.1,44.11,44.07,44.07,173985.0,33.187,33.1946,33.1645,33.1645,173985.0
2016-08-12 15:20:00,44.07,44.08,44.04,44.05,149087.0,33.1645,33.172,33.1419,33.1494,149087.0
2016-08-12 15:25:00,44.05,44.08,44.04,44.08,185889.0,33.1494,33.172,33.1419,33.172,185889.0
2016-08-12 15:30:00,44.08,44.08,44.01,44.03,143073.0,33.172,33.172,33.1193,33.1344,143073.0
2016-08-12 15:35:00,44.02,44.04,44.01,44.04,130095.0,33.1268,33.1419,33.1193,33.1419,130095.0
2016-08-12 15:40:00,44.04,44.06,44.03,44.05,147895.0,33.1419,33.1569,33.1344,33.1494,147895.0
2016-08-12 15:45:00,44.04,44.05,44.02,44.02,147847.0,33.1419,33.1494,33.1268,33.1268,147847.0
2016-08-12 15:50:00,44.02,44.03,44.01,44.03,175320.0,33.1268,33.1344,33.1193,33.1344,175320.0
2016-08-12 15:55:00,44.03,44.03,43.98,44.01,830731.0,33.1344,33.1344,33.0967,33.1193,830731.0
2016-08-15 09:30:00,44.1,44.13,44.01,44.04,298512.0,33.187,33.2096,33.1193,33.1419,298512.0
2016-08-15 09:35:00,44.04,44.09,44.01,44.08,103579.0,33.1419,33.1795,33.1193,33.172,103579.0
2016-08-15 09:40:00,44.07,44.11,44.06,44.09,72995.0,33.1645,33.1946,33.1569,33.1795,72995.0
2016-08-15 09:45:00,44.09,44.13,44.06,44.09,122911.0,33.1795,33.2096,33.1569,33.1795,122911.0
2016-08-15 09:50:00,44.09,44.15,44.07,44.14,129485.0,33.1795,33.2247,33.1645,33.2171,129485.0
2016-08-15 09:55:00,44.14,44.16,44.12,44.16,104884.0,33.2171,33.2322,33.2021,33.2322,104884.0
2016-08-15 10:00:00,44.15,44.16,44.13,44.14,70283.0,33.2247,33.2322,33.2096,33.2171,70283.0
2016-08-15 10:05:00,44.14,44.16,44.13,44.16,40072.0,33.2171,33.2322,33.2096,33.2322,40072.0
2016-08-15 10:10:00,44.16,44.17,44.12,44.14,109604.0,33.2322,33.2397,33.2021,33.2171,109604.0
2016-08-15 10:15:00,44.14,44.16,44.11,44.14,65120.0,33.2171,33.2322,33.1946,33.2171,65120.0
2016-08-15 10:20:00,44.14,44.14,44.11,44.12,63750.0,33.2171,33.2171,33.1946,33.2021,63750.0
2016-08-15 10:25:00,44.13,44.14,44.12,44.13,45842.0,33.2096,33.2171,33.2021,33.2096,45842.0
2016-08-15 10:30:00,44.13,44.14,44.12,44.13,68292.0,33.2096,33.2171,33.2021,33.2096,68292.0
2016-08-15 10:35:00,44.13,44.14,44.12,44.13,88805.0,33.2096,33.2171,33.2021,33.2096,88805.0
2016-08-15 10:40:00,44.13,44.17,44.13,44.13,63447.0,33.2096,33.2397,33.2096,33.2096,63447.0
2016-08-15 10:45:00,44.13,44.14,44.12,44.14,67143.0,33.2096,33.2171,33.2021,33.2171,67143.0
2016-08-15 10:50:00,44.13,44.15,44.12,44.15,101729.0,33.2096,33.2247,33.2021,33.2247,101729.0
2016-08-15 10:55:00,44.15,44.16,44.14,44.16,44047.0,33.2247,33.2322,33.2171,33.2322,44047.0
2016-08-15 11:00:00,44.15,44.16,44.15,44.16,61055.0,33.2247,33.2322,33.2247,33.2322,61055.0
2016-08-15 11:05:00,44.16,44.16,44.15,44.16,50470.0,33.2322,33.2322,33.2247,33.2322,50470.0
2016-08-15 11:10:00,44.15,44.16,44.15,44.16,37821.0,33.2247,33.2322,33.2247,33.2322,37821.0
2016-08-15 11:15:00,44.16,44.16,44.14,44.16,80060.0,33.2322,33.2322,33.2171,33.2322,80060.0
2016-08-15 11:20:00,44.16,44.16,44.15,44.16,46240.0,33.2322,33.2322,33.2247,33.2322,46240.0
2016-08-15 11:25:00,44.16,44.16,44.14,44.16,75212.0,33.2322,33.2322,33.2171,33.2322,75212.0
2016-08-15 11:30:00,44.16,44.19,44.15,44.16,100009.0,33.2322,33.2548,33.2247,33.2322,100009.0
2016-08-15 11:35:00,44.16,44.19,44.16,44.19,191072.0,33.2322,33.2548,33.2322,33.2548,191072.0
2016-08-15 11:40:00,44.19,44.21,44.17,44.2,236755.0,33.2548,33.2698,33.2397,33.2623,236755.0
2016-08-15 11:45:00,44.19,44.21,44.18,44.21,100877.0,33.2548,33.2698,33.2473,33.2698,100877.0
2016-08-15 11:50:00,44.21,44.23,44.2,44.22,76576.0,33.2698,33.2849,33.2623,33.2774,76576.0
2016-08-15 11:55:00,44.23,44.23,44.17,44.17,61163.0,33.2849,33.2849,33.2397,33.2397,61163.0
2016-08-15 12:00:00,44.17,44.2,44.17,44.17,120425.0,33.2397,33.2623,33.2397,33.2397,120425.0
2016-08-15 12:05:00,44.18,44.19,44.17,44.18,71979.0,33.2473,33.2548,33.2397,33.2473,71979.0
2016-08-15 12:10:00,44.18,44.18,44.17,44.17,20517.0,33.2473,33.2473,33.2397,33.2397,20517.0
2016-08-15 12:15:00,44.17,44.19,44.17,44.19,66894.0,33.2397,33.2548,33.2397,33.2548,66894.0
2016-08-15 12:20:00,44.18,44.19,44.17,44.19,98721.0,33.2473,33.2548,33.2397,33.2548,98721.0
2016-08-15 12:25:00,44.19,44.2,44.18,44.19,93990.0,33.2548,33.2623,33.2473,33.2548,93990.0
2016-08-15 12:30:00,44.19,44.2,44.18,44.2,49604.0,33.2548,33.2623,33.2473,33.2623,49604.0
2016-08-15 12:35:00,44.2,44.2,44.19,44.2,61718.0,33.2623,33.2623,33.2548,33.2623,61718.0
2016-08-15 12:40:00,44.2,44.21,44.19,44.2,113695.0,33.2623,33.2698,33.2548,33.2623,113695.0
2016-08-15 12:45:00,44.2,44.21,44.19,44.2,80132.0,33.2623,33.2698,33.2548,33.2623,80132.0
2016-08-15 12:50:00,44.2,44.2,44.19,44.19,64102.0,33.2623,33.2623,33.2548,33.2548,64102.0
2016-08-15 12:55:00,44.19,44.2,44.18,44.18,80847.0,33.2548,33.2623,33.2473,33.2473,80847.0
2016-08-15 13:00:00,44.18,44.19,44.17,44.18,62270.0,33.2473,33.2548,33.2397,33.2473,62270.0
2016-08-15 13:05:00,44.19,44.19,44.16,44.17,99916.0,33.2548,33.2548,33.2322,33.2397,99916.0
2016-08-15 13:10:00,44.17,44.2,44.16,44.2,63202.0,33.2397,33.2623,33.2322,33.2623,63202.0
2016-08-15 13:15:00,44.19,44.2,44.18,44.2,64133.0,33.2548,33.2623,33.2473,33.2623,64133.0
2016-08-15 13:20:00,44.2,44.22,44.19,44.22,89794.0,33.2623,33.2774,33.2548,33.2774,89794.0
2016-08-15 13:25:00,44.21,44.24,44.21,44.24,104851.0,33.2698,33.2924,33.2698,33.2924,104851.0
2016-08-15 13:30:00,44.23,44.24,44.23,44.23,63884.0,33.2849,33.2924,33.2849,33.2849,63884.0
2016-08-15 13:35:00,44.24,44.24,44.23,44.23,58076.0,33.2924,33.2924,33.2849,33.2849,58076.0
2016-08-15 13:40:00,44.23,44.27,44.23,44.25,174327.0,33.2849,33.315,33.2849,33.2999,174327.0
2016-08-15 13:45:00,44.25,44.25,44.21,44.24,60906.0,33.2999,33.2999,33.2698,33.2924,60906.0
2016-08-15 13:50:00,44.23,44.24,44.23,44.23,24676.0,33.2849,33.2924,33.2849,33.2849,24676.0
2016-08-15 13:55:00,44.23,44.24,44.22,44.23,69033.0,33.2849,33.2924,33.2774,33.2849,69033.0
2016-08-15 14:00:00,44.23,44.23,44.22,44.22,105038.0,33.2849,33.2849,33.2774,33.2774,105038.0
2016-08-15 14:05:00,44.22,44.23,44.22,44.22,58754.0,33.2774,33.2849,33.2774,33.2774,58754.0
2016-08-15 14:10:00,44.22,44.23,44.22,44.23,59032.0,33.2774,33.2849,33.2774,33.2849,59032.0
2016-08-15 14:15:00,44.22,44.23,44.22,44.23,40455.0,33.2774,33.2849,33.2774,33.2849,40455.0
2016-08-15 14:20:00,44.23,44.23,44.19,44.21,140891.0,33.2849,33.2849,33.2548,33.2698,140891.0
2016-08-15 14:25:00,44.21,44.24,44.21,44.24,93918.0,33.2698,33.2924,33.2698,33.2924,93918.0
2016-08-15 14:30:00,44.24,44.24,44.21,44.22,87778.0,33.2924,33.2924,33.2698,33.2774,87778.0
2016-08-15 14:35:00,44.22,44.24,44.21,44.24,64380.0,33.2774,33.2924,33.2698,33.2924,64380.0
2016-08-15 14:40:00,44.24,44.25,44.23,44.25,68662.0,33.2924,33.2999,33.2849,33.2999,68662.0
2016-08-15 14:45:00,44.25,44.26,44.24,44.26,142651.0,33.2999,33.3075,33.2924,33.3075,142651.0
2016-08-15 14:50:00,44.26,44.26,44.25,44.26,65236.0,33.3075,33.3075,33.2999,33.3075,65236.0
2016-08-15 14:55:00,44.26,44.26,44.25,44.26,89934.0,33.3075,33.3075,33.2999,33.3075,89934.0
2016-08-15 15:00:00,44.26,44.26,44.25,44.25,77334.0,33.3075,33.3075,33.2999,33.2999,77334.0
2016-08-15 15:05:00,44.25,44.26,44.25,44.26,46542.0,33.2999,33.3075,33.2999,33.3075,46542.0
2016-08-15 15:10:00,44.26,44.27,44.25,44.27,140449.0,33.3075,33.315,33.2999,33.315,140449.0
2016-08-15 15:15:00,44.27,44.28,44.26,44.27,256150.0,33.315,33.3225,33.3075,33.315,256150.0
2016-08-15 15:20:00,44.27,44.3,44.27,44.3,111079.0,33.315,33.3376,33.315,33.3376,111079.0
2016-08-15 15:25:00,44.3,44.31,44.28,44.31,172697.0,33.3376,33.3451,33.3225,33.3451,172697.0
2016-08-15 15:30:00,44.3,44.33,44.3,44.33,114104.0,33.3376,33.3601,33.3376,33.3601,114104.0
2016-08-15 15:35:00,44.33,44.33,44.28,44.29,198711.0,33.3601,33.3601,33.3225,33.33,198711.0
2016-08-15 15:40:00,44.29,44.31,44.28,44.31,186324.0,33.33,33.3451,33.3225,33.3451,186324.0
2016-08-15 15:45:00,44.3,44.31,44.24,44.26,266991.0,33.3376,33.3451,33.2924,33.3075,266991.0
2016-08-15 15:50:00,44.26,44.28,44.23,44.25,453494.0,33.3075,33.3225,33.2849,33.2999,453494.0
2016-08-15 15:55:00,44.24,44.26,44.22,44.25,647879.0,33.2924,33.3075,33.2774,33.2999,647879.0
2016-08-16 09:30:00,44.25,44.25,44.07,44.09,292350.0,33.2999,33.2999,33.1645,33.1795,292350.0
2016-08-16 09:35:00,44.09,44.14,44.06,44.06,131709.0,33.1795,33.2171,33.1569,33.1569,131709.0
2016-08-16 09:40:00,44.06,44.07,43.95,43.96,188944.0,33.1569,33.1645,33.0742,33.0817,188944.0
2016-08-16 09:45:00,43.96,43.98,43.93,43.95,248774.0,33.0817,33.0967,33.0591,33.0742,248774.0
2016-08-16 09:50:00,43.94,43.96,43.93,43.94,201743.0,33.0666,33.0817,33.0591,33.0666,201743.0
2016-08-16 09:55:00,43.94,43.95,43.93,43.95,52650.0,33.0666,33.0742,33.0591,33.0742,52650.0
2016-08-16 10:00:00,43.95,44.0,43.91,44.0,164677.0,33.0742,33.1118,33.0441,33.1118,164677.0
2016-08-16 10:05:00,44.0,44.04,43.99,44.04,102143.0,33.1118,33.1419,33.1043,33.1419,102143.0
2016-08-16 10:10:00,44.03,44.05,44.03,44.04,79643.0,33.1344,33.1494,33.1344,33.1419,79643.0
2016-08-16 10:15:00,44.03,44.04,44.02,44.04,57738.0,33.1344,33.1419,33.1268,33.1419,57738.0
2016-08-16 10:20:00,44.04,44.04,44.01,44.03,98053.0,33.1419,33.1419,33.1193,33.1344,98053.0
2016-08-16 10:25:00,44.03,44.03,44.0,44.01,127793.0,33.1344,33.1344,33.1118,33.1193,127793.0
2016-08-16 10:30:00,44.01,44.01,43.96,43.98,214494.0,33.1193,33.1193,33.0817,33.0967,214494.0
2016-08-16 10:35:00,43.98,43.99,43.95,43.96,83069.0,33.0967,33.1043,33.0742,33.0817,83069.0
2016-08-16 10:40:00,43.95,43.97,43.95,43.97,74393.0,33.0742,33.0892,33.0742,33.0892,74393.0
2016-08-16 10:45:00,43.97,44.0,43.96,43.99,99296.0,33.0892,33.1118,33.0817,33.1043,99296.0
2016-08-16 10:50:00,43.98,44.0,43.97,43.98,66958.0,33.0967,33.1118,33.0892,33.0967,66958.0
2016-08-16 10:55:00,43.98,43.99,43.97,43.99,136862.0,33.0967,33.1043,33.0892,33.1043,136862.0
2016-08-16 11:00:00,43.99,44.0,43.97,43.98,93871.0,33.1043,33.1118,33.0892,33.0967,93871.0
2016-08-16 11:05:00,43.98,44.01,43.98,44.01,124619.0,33.0967,33.1193,33.0967,33.1193,124619.0
2016-08-16 11:10:00,44.01,44.01,43.99,44.0,113346.0,33.1193,33.1193,33.1043,33.1118,113346.0
2016-08-16 11:15:00,44.0,44.03,44.0,44.0,123436.0,33.1118,33.1344,33.1118,33.1118,123436.0
2016-08-16 11:20:00,44.0,44.02,44.0,44.0,60226.0,33.1118,33.1268,33.1118,33.1118,60226.0
2016-08-16 11:25:00,44.01,44.02,44.0,44.0,79112.0,33.1193,33.1268,33.1118,33.1118,79112.0
2016-08-16 11:30:00,44.0,44.02,43.99,44.0,134808.0,33.1118,33.1268,33.1043,33.1118,134808.0
2016-08-16 11:35:00,44.0,44.01,43.99,43.99,69141.0,33.1118,33.1193,33.1043,33.1043,69141.0
2016-08-16 11:40:00,43.99,44.0,43.95,43.96,62433.0,33.1043,33.1118,33.0742,33.0817,62433.0
2016-08-16 11:45:00,43.95,43.99,43.95,43.98,63048.0,33.0742,33.1043,33.0742,33.0967,63048.0
2016-08-16 11:50:00,43.98,44.0,43.97,43.98,98154.0,33.0967,33.1118,33.0892,33.0967,98154.0
2016-08-16 11:55:00,43.98,44.01,43.97,43.98,75929.0,33.0967,33.1193,33.0892,33.0967,75929.0
2016-08-16 12:00:00,43.98,44.0,43.98,44.0,48494.0,33.0967,33.1118,33.0967,33.1118,48494.0
2016-08-16 12:05:00,44.0,44.0,43.99,44.0,33737.0,33.1118,33.1118,33.1043,33.1118,33737.0
2016-08-16 12:10:00,44.0,44.01,43.99,44.0,72466.0,33.1118,33.1193,33.1043,33.1118,72466.0
2016-08-16 12:15:00,44.0,44.04,43.99,44.03,142721.0,33.1118,33.1419,33.1043,33.1344,142721.0
2016-08-16 12:20:00,44.03,44.03,44.0,44.0,74891.0,33.1344,33.1344,33.1118,33.1118,74891.0
2016-08-16 12:25:00,44.0,44.01,43.99,44.0,75113.0,33.1118,33.1193,33.1043,33.1118,75113.0
2016-08-16 12:30:00,44.01,44.01,43.99,44.0,37244.0,33.1193,33.1193,33.1043,33.1118,37244.0
2016-08-16 12:35:00,44.0,44.0,43.97,43.97,49674.0,33.1118,33.1118,33.0892,33.0892,49674.0
2016-08-16 12:40:00,43.98,44.01,43.96,44.01,72468.0,33.0967,33.1193,33.0817,33.1193,72468.0
2016-08-16 12:45:00,44.0,44.01,43.99,44.01,42142.0,33.1118,33.1193,33.1043,33.1193,42142.0
2016-08-16 12:50:00,44.01,44.01,43.99,44.0,74616.0,33.1193,33.1193,33.1043,33.1118,74616.0
2016-08-16 12:55:00,44.0,44.02,43.99,44.01,64984.0,33.1118,33.1268,33.1043,33.1193,64984.0
2016-08-16 13:00:00,44.01,44.02,44.01,44.01,28555.0,33.1193,33.1268,33.1193,33.1193,28555.0
2016-08-16 13:05:00,44.01,44.02,43.99,44.0,120795.0,33.1193,33.1268,33.1043,33.1118,120795.0
2016-08-16 13:10:00,43.99,44.0,43.94,43.96,164272.0,33.1043,33.1118,33.0666,33.0817,164272.0
2016-08-16 13:15:00,43.96,43.96,43.91,43.91,58421.0,33.0817,33.0817,33.0441,33.0441,58421.0
2016-08-16 13:20:00,43.92,43.94,43.91,43.92,65815.0,33.0516,33.0666,33.0441,33.0516,65815.0
2016-08-16 13:25:00,43.93,43.95,43.92,43.95,79034.0,33.0591,33.0742,33.0516,33.0742,79034.0
2016-08-16 13:30:00,43.95,43.95,43.93,43.94,66667.0,33.0742,33.0742,33.0591,33.0666,66667.0
2016-08-16 13:35:00,43.94,43.95,43.92,43.95,65010.0,33.0666,33.0742,33.0516,33.0742,65010.0
2016-08-16 13:40:00,43.95,43.95,43.93,43.95,49228.0,33.0742,33.0742,33.0591,33.0742,49228.0
2016-08-16 13:45:00,43.94,43.96,43.94,43.95,84182.0,33.0666,33.0817,33.0666,33.0742,84182.0
2016-08-16 13:50:00,43.95,43.95,43.93,43.94,58664.0,33.0742,33.0742,33.0591,33.0666,58664.0
2016-08-16 13:55:00,43.94,43.94,43.93,43.94,30696.0,33.0666,33.0666,33.0591,33.0666,30696.0
2016-08-16 14:00:00,43.94,43.95,43.93,43.94,95015.0,33.0666,33.0742,33.0591,33.0666,95015.0
2016-08-16 14:05:00,43.94,43.94,43.92,43.92,45685.0,33.0666,33.0666,33.0516,33.0516,45685.0
2016-08-16 14:10:00,43.92,43.93,43.89,43.89,78825.0,33.0516,33.0591,33.029,33.029,78825.0
2016-08-16 14:15:00,43.89,43.92,43.88,43.92,129881.0,33.029,33.0516,33.0215,33.0516,129881.0
2016-08-16 14:20:00,43.92,43.94,43.91,43.91,70118.0,33.0516,33.0666,33.0441,33.0441,70118.0
2016-08-16 14:25:00,43.91,43.92,43.91,43.91,99534.0,33.0441,33.0516,33.0441,33.0441,99534.0
2016-08-16 14:30:00,43.91,43.92,43.9,43.9,54086.0,33.0441,33.0516,33.0365,33.0365,54086.0
2016-08-16 14:35:00,43.9,43.92,43.89,43.9,98782.0,33.0365,33.0516,33.029,33.0365,98782.0
2016-08-16 14:40:00,43.91,43.91,43.9,43.91,28769.0,33.0441,33.0441,33.0365,33.0441,28769.0
2016-08-16 14:45:00,43.91,43.92,43.89,43.91,81339.0,33.0441,33.0516,33.029,33.0441,81339.0
2016-08-16 14:50:00,43.91,43.92,43.89,43.91,68901.0,33.0441,33.0516,33.029,33.0441,68901.0
2016-08-16 14:55:00,43.91,43.92,43.9,43.91,69267.0,33.0441,33.0516,33.0365,33.0441,69267.0
2016-08-16 15:00:00,43.9,43.91,43.9,43.9,45330.0,33.0365,33.0441,33.0365,33.0365,45330.0
2016-08-16 15:05:00,43.91,43.91,43.89,43.9,145503.0,33.0441,33.0441,33.029,33.0365,145503.0
2016-08-16 15:10:00,43.89,43.9,43.88,43.89,166440.0,33.029,33.0365,33.0215,33.029,166440.0
2016-08-16 15:15:00,43.89,43.89,43.87,43.87,78955.0,33.029,33.029,33.014,33.014,78955.0
2016-08-16 15:20:00,43.87,43.89,43.86,43.89,107566.0,33.014,33.029,33.0064,33.029,107566.0
2016-08-16 15:25:00,43.89,43.89,43.88,43.88,67123.0,33.029,33.029,33.0215,33.0215,67123.0
2016-08-16 15:30:00,43.88,43.9,43.88,43.89,135520.0,33.0215,33.0365,33.0215,33.029,135520.0
2016-08-16 15:35:00,43.88,43.89,43.87,43.88,127796.0,33.0215,33.029,33.014,33.0215,127796.0
2016-08-16 15:40:00,43.89,43.89,43.88,43.89,118631.0,33.029,33.029,33.0215,33.029,118631.0
2016-08-16 15:45:00,43.89,43.89,43.87,43.87,282878.0,33.029,33.029,33.014,33.014,282878.0
2016-08-16 15:50:00,43.87,43.88,43.85,43.86,171887.0,33.014,33.0215,32.9989,33.0064,171887.0
2016-08-16 15:55:00,43.85,43.86,43.84,43.85,575368.0,32.9989,33.0064,32.9914,32.9989,575368.0
2016-08-17 09:30:00,44.01,44.03,43.93,43.95,385571.0,33.1193,33.1344,33.0591,33.0742,385571.0
2016-08-17 09:35:00,43.95,43.95,43.82,43.84,133335.0,33.0742,33.0742,32.9763,32.9914,133335.0
2016-08-17 09:40:00,43.84,43.86,43.82,43.83,99095.0,32.9914,33.0064,32.9763,32.9839,99095.0
2016-08-17 09:45:00,43.84,43.86,43.81,43.82,108229.0,32.9914,33.0064,32.9688,32.9763,108229.0
2016-08-17 09:50:00,43.82,43.87,43.81,43.84,138149.0,32.9763,33.014,32.9688,32.9914,138149.0
2016-08-17 09:55:00,43.84,43.9,43.83,43.87,138822.0,32.9914,33.0365,32.9839,33.014,138822.0
2016-08-17 10:00:00,43.86,43.93,43.85,43.92,70780.0,33.0064,33.0591,32.9989,33.0516,70780.0
2016-08-17 10:05:00,43.91,43.93,43.87,43.89,133038.0,33.0441,33.0591,33.014,33.029,133038.0
2016-08-17 10:10:00,43.89,43.96,43.88,43.95,81884.0,33.029,33.0817,33.0215,33.0742,81884.0
2016-08-17 10:15:00,43.95,43.95,43.92,43.94,164400.0,33.0742,33.0742,33.0516,33.0666,164400.0
2016-08-17 10:20:00,43.93,43.94,43.91,43.93,100617.0,33.0591,33.0666,33.0441,33.0591,100617.0
2016-08-17 10:25:00,43.92,43.96,43.92,43.94,89055.0,33.0516,33.0817,33.0516,33.0666,89055.0
2016-08-17 10:30:00,43.95,43.97,43.91,43.91,141570.0,33.0742,33.0892,33.0441,33.0441,141570.0
2016-08-17 10:35:00,43.91,43.97,43.91,43.97,75377.0,33.0441,33.0892,33.0441,33.0892,75377.0
2016-08-17 10:40:00,43.97,43.98,43.95,43.96,95206.0,33.0892,33.0967,33.0742,33.0817,95206.0
2016-08-17 10:45:00,43.95,43.99,43.95,43.99,127926.0,33.0742,33.1043,33.0742,33.1043,127926.0
2016-08-17 10:50:00,43.98,44.0,43.97,44.0,117487.0,33.0967,33.1118,33.0892,33.1118,117487.0
2016-08-17 10:55:00,44.0,44.0,43.98,43.98,79799.0,33.1118,33.1118,33.0967,33.0967,79799.0
2016-08-17 11:00:00,43.98,44.0,43.98,44.0,48742.0,33.0967,33.1118,33.0967,33.1118,48742.0
2016-08-17 11:05:00,44.0,44.01,43.99,44.0,50191.0,33.1118,33.1193,33.1043,33.1118,50191.0
2016-08-17 11:10:00,44.0,44.02,44.0,44.01,218917.0,33.1118,33.1268,33.1118,33.1193,218917.0
2016-08-17 11:15:00,44.01,44.02,43.97,43.97,178221.0,33.1193,33.1268,33.0892,33.0892,178221.0
2016-08-17 11:20:00,43.97,43.98,43.89,43.9,203284.0,33.0892,33.0967,33.029,33.0365,203284.0
2016-08-17 11:25:00,43.91,43.92,43.89,43.9,62236.0,33.0441,33.0516,33.029,33.0365,62236.0
2016-08-17 11:30:00,43.91,43.92,43.9,43.91,78095.0,33.0441,33.0516,33.0365,33.0441,78095.0
2016-08-17 11:35:00,43.9,43.91,43.89,43.91,78688.0,33.0365,33.0441,33.029,33.0441,78688.0
2016-08-17 11:40:00,43.9,43.91,43.89,43.91,107696.0,33.0365,33.0441,33.029,33.0441,107696.0
2016-08-17 11:45:00,43.91,43.91,43.9,43.9,27705.0,33.0441,33.0441,33.0365,33.0365,27705.0
2016-08-17 11:50:00,43.9,43.93,43.9,43.91,69019.0,33.0365,33.0591,33.0365,33.0441,69019.0
2016-08-17 11:55:00,43.91,43.92,43.91,43.91,42243.0,33.0441,33.0516,33.0441,33.0441,42243.0
2016-08-17 12:00:00,43.91,43.92,43.87,43.87,242715.0,33.0441,33.0516,33.014,33.014,242715.0
2016-08-17 12:05:00,43.87,43.87,43.78,43.78,239549.0,33.014,33.014,32.9462,32.9462,239549.0
2016-08-17 12:10:00,43.79,43.81,43.78,43.8,80274.0,32.9538,32.9688,32.9462,32.9613,80274.0
2016-08-17 12:15:00,43.8,43.85,43.8,43.84,103670.0,32.9613,32.9989,32.9613,32.9914,103670.0
2016-08-17 12:20:00,43.85,43.85,43.84,43.85,68155.0,32.9989,32.9989,32.9914,32.9989,68155.0
2016-08-17 12:25:00,43.85,43.86,43.84,43.84,90892.0,32.9989,33.0064,32.9914,32.9914,90892.0
2016-08-17 12:30:00,43.84,43.85,43.84,43.84,79866.0,32.9914,32.9989,32.9914,32.9914,79866.0
2016-08-17 12:35:00,43.84,43.85,43.82,43.83,82191.0,32.9914,32.9989,32.9763,32.9839,82191.0
2016-08-17 12:40:00,43.82,43.83,43.81,43.82,78706.0,32.9763,32.9839,32.9688,32.9763,78706.0
2016-08-17 12:45:00,43.83,43.89,43.82,43.89,136370.0,32.9839,33.029,32.9763,33.029,136370.0
2016-08-17 12:50:00,43.89,43.91,43.88,43.91,86324.0,33.029,33.0441,33.0215,33.0441,86324.0
2016-08-17 12:55:00,43.91,43.91,43.88,43.91,79041.0,33.0441,33.0441,33.0215,33.0441,79041.0
2016-08-17 13:00:00,43.9,43.91,43.88,43.9,46692.0,33.0365,33.0441,33.0215,33.0365,46692.0
2016-08-17 13:05:00,43.89,43.9,43.86,43.86,61077.0,33.029,33.0365,33.0064,33.0064,61077.0
2016-08-17 13:10:00,43.86,43.87,43.84,43.87,73151.0,33.0064,33.014,32.9914,33.014,73151.0
2016-08-17 13:15:00,43.87,43.9,43.87,43.9,45247.0,33.014,33.0365,33.014,33.0365,45247.0
2016-08-17 13:20:00,43.89,43.89,43.88,43.88,22449.0,33.029,33.029,33.0215,33.0215,22449.0
2016-08-17 13:25:00,43.88,43.89,43.86,43.89,47987.0,33.0215,33.029,33.0064,33.029,47987.0
2016-08-17 13:30:00,43.89,43.89,43.88,43.89,59046.0,33.029,33.029,33.0215,33.029,59046.0
2016-08-17 13:35:00,43.89,43.92,43.88,43.91,119590.0,33.029,33.0516,33.0215,33.0441,119590.0
2016-08-17 13:40:00,43.91,43.94,43.9,43.92,111361.0,33.0441,33.0666,33.0365,33.0516,111361.0
2016-08-17 13:45:00,43.92,43.93,43.92,43.92,25691.0,33.0516,33.0591,33.0516,33.0516,25691.0
2016-08-17 13:50:00,43.92,43.94,43.92,43.92,52550.0,33.0516,33.0666,33.0516,33.0516,52550.0
2016-08-17 13:55:00,43.92,43.93,43.89,43.89,58090.0,33.0516,33.0591,33.029,33.029,58090.0
2016-08-17 14:00:00,43.89,43.99,43.83,43.98,293051.0,33.029,33.1043,32.9839,33.0967,293051.0
2016-08-17 14:05:00,43.97,44.05,43.95,44.02,204818.0,33.0892,33.1494,33.0742,33.1268,204818.0
2016-08-17 14:10:00,44.03,44.04,43.99,44.0,138789.0,33.1344,33.1419,33.1043,33.1118,138789.0
2016-08-17 14:15:00,44.01,44.01,43.97,43.98,123001.0,33.1193,33.1193,33.0892,33.0967,123001.0
2016-08-17 14:20:00,43.99,44.01,43.97,43.97,89015.0,33.1043,33.1193,33.0892,33.0892,89015.0
2016-08-17 14:25:00,43.97,44.03,43.97,44.0,149430.0,33.0892,33.1344,33.0892,33.1118,149430.0
2016-08-17 14:30:00,44.0,44.0,43.95,44.0,137148.0,33.1118,33.1118,33.0742,33.1118,137148.0
2016-08-17 14:35:00,43.99,44.01,43.98,43.99,73610.0,33.1043,33.1193,33.0967,33.1043,73610.0
2016-08-17 14:40:00,44.0,44.0,43.97,43.98,76974.0,33.1118,33.1118,33.0892,33.0967,76974.0
2016-08-17 14:45:00,43.98,44.01,43.97,43.98,83087.0,33.0967,33.1193,33.0892,33.0967,83087.0
2016-08-17 14:50:00,43.98,44.0,43.95,43.97,90834.0,33.0967,33.1118,33.0742,33.0892,90834.0
2016-08-17 14:55:00,43.97,43.99,43.96,43.97,73639.0,33.0892,33.1043,33.0817,33.0892,73639.0
2016-08-17 15:00:00,43.98,43.98,43.94,43.97,96203.0,33.0967,33.0967,33.0666,33.0892,96203.0
2016-08-17 15:05:00,43.97,43.98,43.96,43.98,69133.0,33.0892,33.0967,33.0817,33.0967,69133.0
2016-08-17 15:10:00,43.98,43.98,43.95,43.98,113839.0,33.0967,33.0967,33.0742,33.0967,113839.0
2016-08-17 15:15:00,43.98,44.0,43.97,44.0,84924.0,33.0967,33.1118,33.0892,33.1118,84924.0
2016-08-17 15:20:00,44.0,44.01,43.98,44.0,119808.0,33.1118,33.1193,33.0967,33.1118,119808.0
2016-08-17 15:25:00,44.0,44.03,43.99,44.02,106690.0,33.1118,33.1344,33.1043,33.1268,106690.0
2016-08-17 15:30:00,44.03,44.03,44.01,44.02,103154.0,33.1344,33.1344,33.1193,33.1268,103154.0
2016-08-17 15:35:00,44.02,44.04,44.02,44.04,152236.0,33.1268,33.1419,33.1268,33.1419,152236.0
2016-08-17 15:40:00,44.04,44.05,44.03,44.03,129075.0,33.1419,33.1494,33.1344,33.1344,129075.0
2016-08-17 15:45:00,44.04,44.05,44.03,44.05,161606.0,33.1419,33.1494,33.1344,33.1494,161606.0
2016-08-17 15:50:00,44.05,44.07,44.04,44.05,363718.0,33.1494,33.1645,33.1419,33.1494,363718.0
2016-08-17 15:55:00,44.05,44.06,44.01,44.05,778227.0,33.1494,33.1569,33.1193,33.1494,778227.0
2016-08-18 09:30:00,44.05,44.13,44.0,44.13,200776.0,33.1494,33.2096,33.1118,33.2096,200776.0
2016-08-18 09:35:00,44.12,44.21,44.11,44.19,180194.0,33.2021,33.2698,33.1946,33.2548,180194.0
2016-08-18 09:40:00,44.18,44.21,44.1,44.11,221744.0,33.2473,33.2698,33.187,33.1946,221744.0
2016-08-18 09:45:00,44.11,44.14,44.07,44.13,171854.0,33.1946,33.2171,33.1645,33.2096,171854.0
2016-08-18 09:50:00,44.13,44.16,44.1,44.15,93044.0,33.2096,33.2322,33.187,33.2247,93044.0
2016-08-18 09:55:00,44.15,44.2,44.13,44.14,138461.0,33.2247,33.2623,33.2096,33.2171,138461.0
2016-08-18 10:00:00,44.15,44.16,44.1,44.1,117472.0,33.2247,33.2322,33.187,33.187,117472.0
2016-08-18 10:05:00,44.1,44.12,44.1,44.12,53372.0,33.187,33.2021,33.187,33.2021,53372.0
2016-08-18 10:10:00,44.12,44.13,44.09,44.13,95902.0,33.2021,33.2096,33.1795,33.2096,95902.0
2016-08-18 10:15:00,44.13,44.16,44.12,44.16,68556.0,33.2096,33.2322,33.2021,33.2322,68556.0
2016-08-18 10:20:00,44.16,44.19,44.14,44.16,112351.0,33.2322,33.2548,33.2171,33.2322,112351.0
2016-08-18 10:25:00,44.16,44.2,44.15,44.2,89099.0,33.2322,33.2623,33.2247,33.2623,89099.0
2016-08-18 10:30:00,44.2,44.2,44.17,44.19,86916.0,33.2623,33.2623,33.2397,33.2548,86916.0
2016-08-18 10:35:00,44.19,44.22,44.18,44.21,114316.0,33.2548,33.2774,33.2473,33.2698,114316.0
2016-08-18 10:40:00,44.21,44.21,44.18,44.19,65788.0,33.2698,33.2698,33.2473,33.2548,65788.0
2016-08-18 10:45:00,44.19,44.2,44.17,44.18,95573.0,33.2548,33.2623,33.2397,33.2473,95573.0
2016-08-18 10:50:00,44.18,44.2,44.17,44.2,87840.0,33.2473,33.2623,33.2397,33.2623,87840.0
2016-08-18 10:55:00,44.19,44.25,44.19,44.21,152110.0,33.2548,33.2999,33.2548,33.2698,152110.0
2016-08-18 11:00:00,44.21,44.23,44.2,44.23,51545.0,33.2698,33.2849,33.2623,33.2849,51545.0
2016-08-18 11:05:00,44.23,44.25,44.22,44.25,155977.0,33.2849,33.2999,33.2774,33.2999,155977.0
2016-08-18 11:10:00,44.25,44.25,44.23,44.25,88540.0,33.2999,33.2999,33.2849,33.2999,88540.0
2016-08-18 11:15:00,44.24,44.26,44.23,44.24,97554.0,33.2924,33.3075,33.2849,33.2924,97554.0
2016-08-18 11:20:00,44.24,44.25,44.23,44.23,36435.0,33.2924,33.2999,33.2849,33.2849,36435.0
2016-08-18 11:25:00,44.24,44.26,44.23,44.25,90451.0,33.2924,33.3075,33.2849,33.2999,90451.0
2016-08-18 11:30:00,44.25,44.25,44.2,44.21,76033.0,33.2999,33.2999,33.2623,33.2698,76033.0
2016-08-18 11:35:00,44.2,44.21,44.15,44.15,110234.0,33.2623,33.2698,33.2247,33.2247,110234.0
2016-08-18 11:40:00,44.15,44.17,44.15,44.16,75708.0,33.2247,33.2397,33.2247,33.2322,75708.0
2016-08-18 11:45:00,44.16,44.16,44.13,44.14,55434.0,33.2322,33.2322,33.2096,33.2171,55434.0
2016-08-18 11:50:00,44.13,44.14,44.11,44.13,74467.0,33.2096,33.2171,33.1946,33.2096,74467.0
2016-08-18 11:55:00,44.13,44.13,44.09,44.11,117709.0,33.2096,33.2096,33.1795,33.1946,117709.0
2016-08-18 12:00:00,44.1,44.11,44.1,44.1,76019.0,33.187,33.1946,33.187,33.187,76019.0
2016-08-18 12:05:00,44.1,44.11,44.04,44.05,111081.0,33.187,33.1946,33.1419,33.1494,111081.0
2016-08-18 12:10:00,44.05,44.06,44.02,44.06,83986.0,33.1494,33.1569,33.1268,33.1569,83986.0
2016-08-18 12:15:00,44.06,44.07,44.05,44.07,22747.0,33.1569,33.1645,33.1494,33.1645,22747.0
2016-08-18 12:20:00,44.07,44.07,44.03,44.05,60466.0,33.1645,33.1645,33.1344,33.1494,60466.0
2016-08-18 12:25:00,44.05,44.06,44.04,44.06,54821.0,33.1494,33.1569,33.1419,33.1569,54821.0
2016-08-18 12:30:00,44.05,44.07,44.04,44.05,172053.0,33.1494,33.1645,33.1419,33.1494,172053.0
2016-08-18 12:35:00,44.06,44.1,44.05,44.06,91576.0,33.1569,33.187,33.1494,33.1569,91576.0
2016-08-18 12:40:00,44.05,44.06,44.04,44.06,33834.0,33.1494,33.1569,33.1419,33.1569,33834.0
2016-08-18 12:45:00,44.05,44.07,44.05,44.06,50979.0,33.1494,33.1645,33.1494,33.1569,50979.0
2016-08-18 12:50:00,44.06,44.07,44.03,44.05,60619.0,33.1569,33.1645,33.1344,33.1494,60619.0
2016-08-18 12:55:00,44.05,44.05,44.04,44.04,19213.0,33.1494,33.1494,33.1419,33.1419,19213.0
2016-08-18 13:00:00,44.05,44.06,44.04,44.06,35260.0,33.1494,33.1569,33.1419,33.1569,35260.0
2016-08-18 13:05:00,44.06,44.06,44.05,44.05,19969.0,33.1569,33.1569,33.1494,33.1494,19969.0
2016-08-18 13:10:00,44.05,44.06,44.04,44.05,80505.0,33.1494,33.1569,33.1419,33.1494,80505.0
2016-08-18 13:15:00,44.05,44.06,44.03,44.04,36304.0,33.1494,33.1569,33.1344,33.1419,36304.0
2016-08-18 13:20:00,44.04,44.05,44.02,44.04,53855.0,33.1419,33.1494,33.1268,33.1419,53855.0
2016-08-18 13:25:00,44.03,44.04,44.01,44.02,42508.0,33.1344,33.1419,33.1193,33.1268,42508.0
2016-08-18 13:30:00,44.02,44.02,44.01,44.02,26146.0,33.1268,33.1268,33.1193,33.1268,26146.0
2016-08-18 13:35:00,44.02,44.02,44.01,44.02,21021.0,33.1268,33.1268,33.1193,33.1268,21021.0
2016-08-18 13:40:00,44.02,44.06,44.01,44.05,60712.0,33.1268,33.1569,33.1193,33.1494,60712.0
2016-08-18 13:45:00,44.05,44.06,44.02,44.04,52390.0,33.1494,33.1569,33.1268,33.1419,52390.0
2016-08-18 13:50:00,44.04,44.06,44.03,44.05,100470.0,33.1419,33.1569,33.1344,33.1494,100470.0
2016-08-18 13:55:00,44.05,44.06,44.04,44.05,50201.0,33.1494,33.1569,33.1419,33.1494,50201.0
2016-08-18 14:00:00,44.06,44.06,44.04,44.05,51328.0,33.1569,33.1569,33.1419,33.1494,51328.0
2016-08-18 14:05:00,44.05,44.06,44.04,44.06,52775.0,33.1494,33.1569,33.1419,33.1569,52775.0
2016-08-18 14:10:00,44.05,44.06,44.05,44.05,34598.0,33.1494,33.1569,33.1494,33.1494,34598.0
2016-08-18 14:15:00,44.05,44.06,44.04,44.04,61145.0,33.1494,33.1569,33.1419,33.1419,61145.0
2016-08-18 14:20:00,44.04,44.06,44.04,44.05,74541.0,33.1419,33.1569,33.1419,33.1494,74541.0
2016-08-18 14:25:00,44.05,44.06,44.04,44.06,76410.0,33.1494,33.1569,33.1419,33.1569,76410.0
2016-08-18 14:30:00,44.05,44.06,44.02,44.04,105518.0,33.1494,33.1569,33.1268,33.1419,105518.0
2016-08-18 14:35:00,44.04,44.06,44.03,44.06,93985.0,33.1419,33.1569,33.1344,33.1569,93985.0
2016-08-18 14:40:00,44.05,44.06,44.04,44.04,66354.0,33.1494,33.1569,33.1419,33.1419,66354.0
2016-08-18 14:45:00,44.04,44.06,44.03,44.06,63913.0,33.1419,33.1569,33.1344,33.1569,63913.0
2016-08-18 14:50:00,44.05,44.06,44.02,44.02,65036.0,33.1494,33.1569,33.1268,33.1268,65036.0
2016-08-18 14:55:00,44.02,44.03,44.0,44.01,87760.0,33.1268,33.1344,33.1118,33.1193,87760.0
2016-08-18 15:00:00,44.02,44.03,44.01,44.02,45278.0,33.1268,33.1344,33.1193,33.1268,45278.0
2016-08-18 15:05:00,44.02,44.07,44.02,44.07,61529.0,33.1268,33.1645,33.1268,33.1645,61529.0
2016-08-18 15:10:00,44.07,44.08,44.06,44.08,52001.0,33.1645,33.172,33.1569,33.172,52001.0
2016-08-18 15:15:00,44.07,44.09,44.06,44.07,107769.0,33.1645,33.1795,33.1569,33.1645,107769.0
2016-08-18 15:20:00,44.07,44.08,44.05,44.06,98947.0,33.1645,33.172,33.1494,33.1569,98947.0
2016-08-18 15:25:00,44.06,44.07,44.06,44.07,117225.0,33.1569,33.1645,33.1569,33.1645,117225.0
2016-08-18 15:30:00,44.07,44.07,44.06,44.06,77507.0,33.1645,33.1645,33.1569,33.1569,77507.0
2016-08-18 15:35:00,44.06,44.1,44.06,44.08,213012.0,33.1569,33.187,33.1569,33.172,213012.0
2016-08-18 15:40:00,44.07,44.1,44.07,44.1,146586.0,33.1645,33.187,33.1645,33.187,146586.0
2016-08-18 15:45:00,44.09,44.1,44.05,44.05,166537.0,33.1795,33.187,33.1494,33.1494,166537.0
2016-08-18 15:50:00,44.05,44.07,44.03,44.07,236451.0,33.1494,33.1645,33.1344,33.1645,236451.0
2016-08-18 15:55:00,44.06,44.1,44.05,44.09,807293.0,33.1569,33.187,33.1494,33.1795,807293.0
2016-08-19 09:30:00,44.05,44.06,43.97,44.0,1135040.0,33.1494,33.1569,33.0892,33.1118,1135040.0
2016-08-19 09:35:00,44.0,44.0,43.83,43.85,178861.0,33.1118,33.1118,32.9839,32.9989,178861.0
2016-08-19 09:40:00,43.86,43.93,43.85,43.93,78119.0,33.0064,33.0591,32.9989,33.0591,78119.0
2016-08-19 09:45:00,43.93,43.97,43.88,43.89,100259.0,33.0591,33.0892,33.0215,33.029,100259.0
2016-08-19 09:50:00,43.89,43.91,43.86,43.87,163590.0,33.029,33.0441,33.0064,33.014,163590.0
2016-08-19 09:55:00,43.86,43.87,43.84,43.85,118122.0,33.0064,33.014,32.9914,32.9989,118122.0
2016-08-19 10:00:00,43.85,43.86,43.8,43.82,134630.0,32.9989,33.0064,32.9613,32.9763,134630.0
2016-08-19 10:05:00,43.82,43.84,43.79,43.8,58276.0,32.9763,32.9914,32.9538,32.9613,58276.0
2016-08-19 10:10:00,43.8,43.84,43.8,43.82,85456.0,32.9613,32.9914,32.9613,32.9763,85456.0
2016-08-19 10:15:00,43.82,43.84,43.81,43.83,48560.0,32.9763,32.9914,32.9688,32.9839,48560.0
2016-08-19 10:20:00,43.83,43.87,43.81,43.81,56405.0,32.9839,33.014,32.9688,32.9688,56405.0
2016-08-19 10:25:00,43.82,43.89,43.81,43.88,58243.0,32.9763,33.029,32.9688,33.0215,58243.0
2016-08-19 10:30:00,43.88,43.92,43.87,43.9,102333.0,33.0215,33.0516,33.014,33.0365,102333.0
2016-08-19 10:35:00,43.9,43.91,43.86,43.87,94947.0,33.0365,33.0441,33.0064,33.014,94947.0
2016-08-19 10:40:00,43.87,43.91,43.87,43.9,50257.0,33.014,33.0441,33.014,33.0365,50257.0
2016-08-19 10:45:00,43.9,43.91,43.87,43.87,48775.0,33.0365,33.0441,33.014,33.014,48775.0
2016-08-19 10:50:00,43.88,43.88,43.85,43.86,94659.0,33.0215,33.0215,32.9989,33.0064,94659.0
2016-08-19 10:55:00,43.86,43.86,43.82,43.84,67775.0,33.0064,33.0064,32.9763,32.9914,67775.0
2016-08-19 11:00:00,43.84,43.85,43.8,43.8,78300.0,32.9914,32.9989,32.9613,32.9613,78300.0
2016-08-19 11:05:00,43.8,43.81,43.79,43.81,65607.0,32.9613,32.9688,32.9538,32.9688,65607.0
2016-08-19 11:10:00,43.81,43.82,43.8,43.8,73701.0,32.9688,32.9763,32.9613,32.9613,73701.0
2016-08-19 11:15:00,43.8,43.81,43.76,43.77,120213.0,32.9613,32.9688,32.9312,32.9387,120213.0
2016-08-19 11:20:00,43.76,43.79,43.75,43.79,66017.0,32.9312,32.9538,32.9237,32.9538,66017.0
2016-08-19 11:25:00,43.78,43.79,43.78,43.79,21104.0,32.9462,32.9538,32.9462,32.9538,21104.0
2016-08-19 11:30:00,43.79,43.79,43.77,43.78,38423.0,32.9538,32.9538,32.9387,32.9462,38423.0
2016-08-19 11:35:00,43.77,43.78,43.75,43.75,62726.0,32.9387,32.9462,32.9237,32.9237,62726.0
2016-08-19 11:40:00,43.76,43.79,43.74,43.77,90161.0,32.9312,32.9538,32.9161,32.9387,90161.0
2016-08-19 11:45:00,43.77,43.78,43.75,43.76,64559.0,32.9387,32.9462,32.9237,32.9312,64559.0
2016-08-19 11:50:00,43.76,43.77,43.75,43.77,21461.0,32.9312,32.9387,32.9237,32.9387,21461.0
2016-08-19 11:55:00,43.77,43.8,43.76,43.8,41500.0,32.9387,32.9613,32.9312,32.9613,41500.0
2016-08-19 12:00:00,43.8,43.84,43.79,43.84,88427.0,32.9613,32.9914,32.9538,32.9914,88427.0
2016-08-19 12:05:00,43.84,43.85,43.82,43.85,40130.0,32.9914,32.9989,32.9763,32.9989,40130.0
2016-08-19 12:10:00,43.85,43.85,43.81,43.82,32634.0,32.9989,32.9989,32.9688,32.9763,32634.0
2016-08-19 12:15:00,43.81,43.84,43.78,43.78,53784.0,32.9688,32.9914,32.9462,32.9462,53784.0
2016-08-19 12:20:00,43.78,43.81,43.77,43.81,39938.0,32.9462,32.9688,32.9387,32.9688,39938.0
2016-08-19 12:25:00,43.8,43.84,43.8,43.82,39725.0,32.9613,32.9914,32.9613,32.9763,39725.0
2016-08-19 12:30:00,43.82,43.82,43.79,43.79,149735.0,32.9763,32.9763,32.9538,32.9538,149735.0
2016-08-19 12:35:00,43.79,43.81,43.77,43.77,51400.0,32.9538,32.9688,32.9387,32.9387,51400.0
2016-08-19 12:40:00,43.77,43.78,43.77,43.77,14462.0,32.9387,32.9462,32.9387,32.9387,14462.0
2016-08-19 12:45:00,43.77,43.78,43.74,43.75,85535.0,32.9387,32.9462,32.9161,32.9237,85535.0
2016-08-19 12:50:00,43.75,43.76,43.74,43.76,46223.0,32.9237,32.9312,32.9161,32.9312,46223.0
2016-08-19 12:55:00,43.76,43.79,43.75,43.79,57552.0,32.9312,32.9538,32.9237,32.9538,57552.0
2016-08-19 13:00:00,43.78,43.81,43.78,43.81,43215.0,32.9462,32.9688,32.9462,32.9688,43215.0
2016-08-19 13:05:00,43.81,43.82,43.79,43.82,49243.0,32.9688,32.9763,32.9538,32.9763,49243.0
2016-08-19 13:10:00,43.82,43.82,43.79,43.81,30168.0,32.9763,32.9763,32.9538,32.9688,30168.0
2016-08-19 13:15:00,43.8,43.83,43.8,43.82,44862.0,32.9613,32.9839,32.9613,32.9763,44862.0
2016-08-19 13:20:00,43.82,43.83,43.81,43.81,34375.0,32.9763,32.9839,32.9688,32.9688,34375.0
2016-08-19 13:25:00,43.81,43.83,43.79,43.82,55132.0,32.9688,32.9839,32.9538,32.9763,55132.0
2016-08-19 13:30:00,43.82,43.83,43.8,43.8,51029.0,32.9763,32.9839,32.9613,32.9613,51029.0
2016-08-19 13:35:00,43.81,43.82,43.8,43.82,26521.0,32.9688,32.9763,32.9613,32.9763,26521.0
2016-08-19 13:40:00,43.82,43.85,43.8,43.83,66571.0,32.9763,32.9989,32.9613,32.9839,66571.0
2016-08-19 13:45:00,43.82,43.83,43.81,43.83,23227.0,32.9763,32.9839,32.9688,32.9839,23227.0
2016-08-19 13:50:00,43.83,43.85,43.81,43.82,25471.0,32.9839,32.9989,32.9688,32.9763,25471.0
2016-08-19 13:55:00,43.81,43.82,43.79,43.8,49751.0,32.9688,32.9763,32.9538,32.9613,49751.0
2016-08-19 14:00:00,43.81,43.84,43.8,43.83,59632.0,32.9688,32.9914,32.9613,32.9839,59632.0
2016-08-19 14:05:00,43.82,43.83,43.81,43.82,36120.0,32.9763,32.9839,32.9688,32.9763,36120.0
2016-08-19 14:10:00,43.82,43.82,43.8,43.82,52070.0,32.9763,32.9763,32.9613,32.9763,52070.0
2016-08-19 14:15:00,43.82,43.83,43.8,43.81,91835.0,32.9763,32.9839,32.9613,32.9688,91835.0
2016-08-19 14:20:00,43.81,43.82,43.8,43.82,58388.0,32.9688,32.9763,32.9613,32.9763,58388.0
2016-08-19 14:25:00,43.82,43.84,43.81,43.84,71823.0,32.9763,32.9914,32.9688,32.9914,71823.0
2016-08-19 14:30:00,43.84,43.84,43.82,43.84,52358.0,32.9914,32.9914,32.9763,32.9914,52358.0
2016-08-19 14:35:00,43.84,43.84,43.83,43.84,22967.0,32.9914,32.9914,32.9839,32.9914,22967.0
2016-08-19 14:40:00,43.84,43.84,43.83,43.84,21134.0,32.9914,32.9914,32.9839,32.9914,21134.0
2016-08-19 14:45:00,43.84,43.84,43.83,43.83,52880.0,32.9914,32.9914,32.9839,32.9839,52880.0
2016-08-19 14:50:00,43.84,43.89,43.83,43.89,211418.0,32.9914,33.029,32.9839,33.029,211418.0
2016-08-19 14:55:00,43.89,43.91,43.87,43.9,122819.0,33.029,33.0441,33.014,33.0365,122819.0
2016-08-19 15:00:00,43.89,43.9,43.85,43.86,80736.0,33.029,33.0365,32.9989,33.0064,80736.0
2016-08-19 15:05:00,43.86,43.87,43.85,43.86,36718.0,33.0064,33.014,32.9989,33.0064,36718.0
2016-08-19 15:10:00,43.86,43.87,43.84,43.84,122088.0,33.0064,33.014,32.9914,32.9914,122088.0
2016-08-19 15:15:00,43.84,43.87,43.84,43.87,69270.0,32.9914,33.014,32.9914,33.014,69270.0
2016-08-19 15:20:00,43.87,43.87,43.84,43.84,74932.0,33.014,33.014,32.9914,32.9914,74932.0
2016-08-19 15:25:00,43.84,43.87,43.84,43.87,115021.0,32.9914,33.014,32.9914,33.014,115021.0
2016-08-19 15:30:00,43.87,43.88,43.85,43.88,120478.0,33.014,33.0215,32.9989,33.0215,120478.0
2016-08-19 15:35:00,43.88,43.88,43.86,43.87,87005.0,33.0215,33.0215,33.0064,33.014,87005.0
2016-08-19 15:40:00,43.87,43.88,43.86,43.88,93675.0,33.014,33.0215,33.0064,33.0215,93675.0
2016-08-19 15:45:00,43.88,43.88,43.87,43.88,116044.0,33.0215,33.0215,33.014,33.0215,116044.0
2016-08-19 15:50:00,43.88,43.88,43.86,43.86,175817.0,33.0215,33.0215,33.0064,33.0064,175817.0
2016-08-19 15:55:00,43.87,43.93,43.86,43.91,1372237.0,33.014,33.0591,33.0064,33.0441,1372237.0
2016-08-22 09:30:00,43.94,43.95,43.81,43.89,278966.0,33.0666,33.0742,32.9688,33.029,278966.0
2016-08-22 09:35:00,43.89,43.93,43.88,43.9,239961.0,33.029,33.0591,33.0215,33.0365,239961.0
2016-08-22 09:40:00,43.9,43.9,43.83,43.85,137077.0,33.0365,33.0365,32.9839,32.9989,137077.0
2016-08-22 09:45:00,43.85,43.86,43.8,43.81,119680.0,32.9989,33.0064,32.9613,32.9688,119680.0
2016-08-22 09:50:00,43.8,43.84,43.78,43.78,102102.0,32.9613,32.9914,32.9462,32.9462,102102.0
2016-08-22 09:55:00,43.78,43.83,43.77,43.83,56718.0,32.9462,32.9839,32.9387,32.9839,56718.0
2016-08-22 10:00:00,43.84,43.85,43.79,43.84,222749.0,32.9914,32.9989,32.9538,32.9914,222749.0
2016-08-22 10:05:00,43.84,43.87,43.83,43.86,70905.0,32.9914,33.014,32.9839,33.0064,70905.0
2016-08-22 10:10:00,43.86,43.86,43.81,43.82,52011.0,33.0064,33.0064,32.9688,32.9763,52011.0
2016-08-22 10:15:00,43.83,43.9,43.82,43.9,90912.0,32.9839,33.0365,32.9763,33.0365,90912.0
2016-08-22 10:20:00,43.91,43.93,43.89,43.91,48340.0,33.0441,33.0591,33.029,33.0441,48340.0
2016-08-22 10:25:00,43.91,43.95,43.9,43.92,63338.0,33.0441,33.0742,33.0365,33.0516,63338.0
2016-08-22 10:30:00,43.93,43.94,43.92,43.93,64596.0,33.0591,33.0666,33.0516,33.0591,64596.0
2016-08-22 10:35:00,43.93,43.93,43.89,43.9,54617.0,33.0591,33.0591,33.029,33.0365,54617.0
2016-08-22 10:40:00,43.9,43.91,43.87,43.9,108218.0,33.0365,33.0441,33.014,33.0365,108218.0
2016-08-22 10:45:00,43.9,43.92,43.89,43.92,35135.0,33.0365,33.0516,33.029,33.0516,35135.0
2016-08-22 10:50:00,43.92,43.92,43.88,43.91,40811.0,33.0516,33.0516,33.0215,33.0441,40811.0
2016-08-22 10:55:00,43.91,43.94,43.9,43.92,62917.0,33.0441,33.0666,33.0365,33.0516,62917.0
2016-08-22 11:00:00,43.93,43.94,43.89,43.92,51957.0,33.0591,33.0666,33.029,33.0516,51957.0
2016-08-22 11:05:00,43.92,43.93,43.89,43.92,67271.0,33.0516,33.0591,33.029,33.0516,67271.0
2016-08-22 11:10:00,43.93,43.95,43.91,43.93,77317.0,33.0591,33.0742,33.0441,33.0591,77317.0
2016-08-22 11:15:00,43.93,43.93,43.87,43.88,55321.0,33.0591,33.0591,33.014,33.0215,55321.0
2016-08-22 11:20:00,43.88,43.9,43.82,43.82,81375.0,33.0215,33.0365,32.9763,32.9763,81375.0
2016-08-22 11:25:00,43.82,43.84,43.81,43.83,56915.0,32.9763,32.9914,32.9688,32.9839,56915.0
2016-08-22 11:30:00,43.82,43.85,43.82,43.84,48143.0,32.9763,32.9989,32.9763,32.9914,48143.0
2016-08-22 11:35:00,43.84,43.84,43.8,43.82,62873.0,32.9914,32.9914,32.9613,32.9763,62873.0
2016-08-22 11:40:00,43.82,43.82,43.8,43.82,35205.0,32.9763,32.9763,32.9613,32.9763,35205.0
2016-08-22 11:45:00,43.81,43.82,43.8,43.82,26843.0,32.9688,32.9763,32.9613,32.9763,26843.0
2016-08-22 11:50:00,43.82,43.82,43.8,43.8,60295.0,32.9763,32.9763,32.9613,32.9613,60295.0
2016-08-22 11:55:00,43.8,43.82,43.8,43.8,45700.0,32.9613,32.9763,32.9613,32.9613,45700.0
2016-08-22 12:00:00,43.81,43.82,43.8,43.8,45968.0,32.9688,32.9763,32.9613,32.9613,45968.0
2016-08-22 12:05:00,43.8,43.82,43.79,43.81,69386.0,32.9613,32.9763,32.9538,32.9688,69386.0
2016-08-22 12:10:00,43.81,43.82,43.81,43.82,40714.0,32.9688,32.9763,32.9688,32.9763,40714.0
2016-08-22 12:15:00,43.82,43.83,43.81,43.82,70720.0,32.9763,32.9839,32.9688,32.9763,70720.0
2016-08-22 12:20:00,43.82,43.89,43.81,43.89,74598.0,32.9763,33.029,32.9688,33.029,74598.0
2016-08-22 12:25:00,43.89,43.94,43.89,43.93,66672.0,33.029,33.0666,33.029,33.0591,66672.0
2016-08-22 12:30:00,43.93,43.93,43.89,43.89,60265.0,33.0591,33.0591,33.029,33.029,60265.0
2016-08-22 12:35:00,43.9,43.91,43.88,43.9,84288.0,33.0365,33.0441,33.0215,33.0365,84288.0
2016-08-22 12:40:00,43.9,43.91,43.86,43.86,65331.0,33.0365,33.0441,33.0064,33.0064,65331.0
2016-08-22 12:45:00,43.86,43.87,43.83,43.86,63971.0,33.0064,33.014,32.9839,33.0064,63971.0
2016-08-22 12:50:00,43.86,43.87,43.84,43.87,203506.0,33.0064,33.014,32.9914,33.014,203506.0
2016-08-22 12:55:00,43.86,43.87,43.84,43.86,35062.0,33.0064,33.014,32.9914,33.0064,35062.0
2016-08-22 13:00:00,43.86,43.87,43.85,43.86,48910.0,33.0064,33.014,32.9989,33.0064,48910.0
2016-08-22 13:05:00,43.86,43.87,43.84,43.85,46827.0,33.0064,33.014,32.9914,32.9989,46827.0
2016-08-22 13:10:00,43.85,43.86,43.84,43.84,15141.0,32.9989,33.0064,32.9914,32.9914,15141.0
2016-08-22 13:15:00,43.85,43.87,43.84,43.86,48134.0,32.9989,33.014,32.9914,33.0064,48134.0
2016-08-22 13:20:00,43.86,43.86,43.77,43.77,53629.0,33.0064,33.0064,32.9387,32.9387,53629.0
2016-08-22 13:25:00,43.78,43.81,43.77,43.78,109898.0,32.9462,32.9688,32.9387,32.9462,109898.0
2016-08-22 13:30:00,43.78,43.78,43.74,43.74,96586.0,32.9462,32.9462,32.9161,32.9161,96586.0
2016-08-22 13:35:00,43.75,43.76,43.74,43.75,149817.0,32.9237,32.9312,32.9161,32.9237,149817.0
2016-08-22 13:40:00,43.75,43.82,43.75,43.8,74974.0,32.9237,32.9763,32.9237,32.9613,74974.0
2016-08-22 13:45:00,43.81,43.86,43.8,43.84,57579.0,32.9688,33.0064,32.9613,32.9914,57579.0
2016-08-22 13:50:00,43.85,43.88,43.84,43.85,39083.0,32.9989,33.0215,32.9914,32.9989,39083.0
2016-08-22 13:55:00,43.86,43.86,43.8,43.82,68708.0,33.0064,33.0064,32.9613,32.9763,68708.0
2016-08-22 14:00:00,43.82,43.84,43.81,43.83,39909.0,32.9763,32.9914,32.9688,32.9839,39909.0
2016-08-22 14:05:00,43.84,43.85,43.82,43.83,49421.0,32.9914,32.9989,32.9763,32.9839,49421.0
2016-08-22 14:10:00,43.83,43.85,43.82,43.84,66750.0,32.9839,32.9989,32.9763,32.9914,66750.0
2016-08-22 14:15:00,43.84,43.85,43.84,43.85,38891.0,32.9914,32.9989,32.9914,32.9989,38891.0
2016-08-22 14:20:00,43.85,43.85,43.81,43.82,52874.0,32.9989,32.9989,32.9688,32.9763,52874.0
2016-08-22 14:25:00,43.82,43.83,43.77,43.79,77942.0,32.9763,32.9839,32.9387,32.9538,77942.0
2016-08-22 14:30:00,43.79,43.81,43.78,43.81,35237.0,32.9538,32.9688,32.9462,32.9688,35237.0
2016-08-22 14:35:00,43.81,43.81,43.78,43.79,81121.0,32.9688,32.9688,32.9462,32.9538,81121.0
2016-08-22 14:40:00,43.79,43.8,43.77,43.8,62271.0,32.9538,32.9613,32.9387,32.9613,62271.0
2016-08-22 14:45:00,43.8,43.8,43.77,43.8,55686.0,32.9613,32.9613,32.9387,32.9613,55686.0
2016-08-22 14:50:00,43.8,43.82,43.78,43.79,153414.0,32.9613,32.9763,32.9462,32.9538,153414.0
2016-08-22 14:55:00,43.79,43.79,43.77,43.77,66476.0,32.9538,32.9538,32.9387,32.9387,66476.0
2016-08-22 15:00:00,43.78,43.79,43.76,43.77,189782.0,32.9462,32.9538,32.9312,32.9387,189782.0
2016-08-22 15:05:00,43.78,43.78,43.76,43.77,79160.0,32.9462,32.9462,32.9312,32.9387,79160.0
2016-08-22 15:10:00,43.77,43.77,43.75,43.77,157700.0,32.9387,32.9387,32.9237,32.9387,157700.0
2016-08-22 15:15:00,43.77,43.79,43.76,43.76,69408.0,32.9387,32.9538,32.9312,32.9312,69408.0
2016-08-22 15:20:00,43.77,43.79,43.76,43.79,58801.0,32.9387,32.9538,32.9312,32.9538,58801.0
2016-08-22 15:25:00,43.79,43.8,43.77,43.8,56991.0,32.9538,32.9613,32.9387,32.9613,56991.0
2016-08-22 15:30:00,43.8,43.8,43.79,43.8,46034.0,32.9613,32.9613,32.9538,32.9613,46034.0
2016-08-22 15:35:00,43.8,43.8,43.77,43.77,153572.0,32.9613,32.9613,32.9387,32.9387,153572.0
2016-08-22 15:40:00,43.77,43.78,43.76,43.76,143020.0,32.9387,32.9462,32.9312,32.9312,143020.0
2016-08-22 15:45:00,43.77,43.77,43.75,43.76,218895.0,32.9387,32.9387,32.9237,32.9312,218895.0
2016-08-22 15:50:00,43.75,43.76,43.73,43.73,206002.0,32.9237,32.9312,32.9086,32.9086,206002.0
2016-08-22 15:55:00,43.73,43.75,43.72,43.75,477243.0,32.9086,32.9237,32.9011,32.9237,477243.0
2016-08-23 09:30:00,43.85,43.98,43.78,43.87,256844.0,32.9989,33.0967,32.9462,33.014,256844.0
2016-08-23 09:35:00,43.87,43.9,43.86,43.87,83154.0,33.014,33.0365,33.0064,33.014,83154.0
2016-08-23 09:40:00,43.87,43.9,43.86,43.88,92635.0,33.014,33.0365,33.0064,33.0215,92635.0
2016-08-23 09:45:00,43.87,43.9,43.83,43.83,84591.0,33.014,33.0365,32.9839,32.9839,84591.0
2016-08-23 09:50:00,43.83,43.84,43.76,43.79,69194.0,32.9839,32.9914,32.9312,32.9538,69194.0
2016-08-23 09:55:00,43.79,43.84,43.78,43.82,91276.0,32.9538,32.9914,32.9462,32.9763,91276.0
2016-08-23 10:00:00,43.81,43.82,43.78,43.8,45362.0,32.9688,32.9763,32.9462,32.9613,45362.0
2016-08-23 10:05:00,43.8,43.81,43.75,43.76,58562.0,32.9613,32.9688,32.9237,32.9312,58562.0
2016-08-23 10:10:00,43.75,43.77,43.75,43.76,73418.0,32.9237,32.9387,32.9237,32.9312,73418.0
2016-08-23 10:15:00,43.76,43.78,43.75,43.75,70021.0,32.9312,32.9462,32.9237,32.9237,70021.0
2016-08-23 10:20:00,43.76,43.82,43.75,43.81,81196.0,32.9312,32.9763,32.9237,32.9688,81196.0
2016-08-23 10:25:00,43.81,43.82,43.78,43.79,64077.0,32.9688,32.9763,32.9462,32.9538,64077.0
2016-08-23 10:30:00,43.78,43.8,43.74,43.75,42051.0,32.9462,32.9613,32.9161,32.9237,42051.0
2016-08-23 10:35:00,43.75,43.8,43.74,43.8,43468.0,32.9237,32.9613,32.9161,32.9613,43468.0
2016-08-23 10:40:00,43.79,43.81,43.78,43.8,49230.0,32.9538,32.9688,32.9462,32.9613,49230.0
2016-08-23 10:45:00,43.79,43.85,43.79,43.84,61781.0,32.9538,32.9989,32.9538,32.9914,61781.0
2016-08-23 10:50:00,43.84,43.84,43.8,43.82,94276.0,32.9914,32.9914,32.9613,32.9763,94276.0
2016-08-23 10:55:00,43.81,43.82,43.79,43.79,38813.0,32.9688,32.9763,32.9538,32.9538,38813.0
2016-08-23 11:00:00,43.8,43.8,43.75,43.79,248597.0,32.9613,32.9613,32.9237,32.9538,248597.0
2016-08-23 11:05:00,43.79,43.82,43.77,43.8,210598.0,32.9538,32.9763,32.9387,32.9613,210598.0
2016-08-23 11:10:00,43.81,43.83,43.8,43.81,63991.0,32.9688,32.9839,32.9613,32.9688,63991.0
2016-08-23 11:15:00,43.82,43.83,43.8,43.83,47208.0,32.9763,32.9839,32.9613,32.9839,47208.0
2016-08-23 11:20:00,43.83,43.85,43.82,43.85,46853.0,32.9839,32.9989,32.9763,32.9989,46853.0
2016-08-23 11:25:00,43.84,43.85,43.82,43.83,57469.0,32.9914,32.9989,32.9763,32.9839,57469.0
2016-08-23 11:30:00,43.83,43.85,43.8,43.84,61291.0,32.9839,32.9989,32.9613,32.9914,61291.0
2016-08-23 11:35:00,43.84,43.85,43.83,43.85,30387.0,32.9914,32.9989,32.9839,32.9989,30387.0
2016-08-23 11:40:00,43.85,43.87,43.83,43.86,103290.0,32.9989,33.014,32.9839,33.0064,103290.0
2016-08-23 11:45:00,43.86,43.89,43.85,43.89,64174.0,33.0064,33.029,32.9989,33.029,64174.0
2016-08-23 11:50:00,43.89,43.89,43.84,43.84,38848.0,33.029,33.029,32.9914,32.9914,38848.0
2016-08-23 11:55:00,43.84,43.86,43.83,43.85,28988.0,32.9914,33.0064,32.9839,32.9989,28988.0
2016-08-23 12:00:00,43.84,43.85,43.82,43.83,57776.0,32.9914,32.9989,32.9763,32.9839,57776.0
2016-08-23 12:05:00,43.84,43.87,43.83,43.85,59041.0,32.9914,33.014,32.9839,32.9989,59041.0
2016-08-23 12:10:00,43.84,43.85,43.84,43.84,17918.0,32.9914,32.9989,32.9914,32.9914,17918.0
2016-08-23 12:15:00,43.84,43.87,43.83,43.87,46305.0,32.9914,33.014,32.9839,33.014,46305.0
2016-08-23 12:20:00,43.87,43.89,43.86,43.89,113358.0,33.014,33.029,33.0064,33.029,113358.0
2016-08-23 12:25:00,43.89,43.91,43.88,43.9,115497.0,33.029,33.0441,33.0215,33.0365,115497.0
2016-08-23 12:30:00,43.91,43.94,43.9,43.94,55196.0,33.0441,33.0666,33.0365,33.0666,55196.0
2016-08-23 12:35:00,43.94,43.94,43.9,43.92,73944.0,33.0666,33.0666,33.0365,33.0516,73944.0
2016-08-23 12:40:00,43.92,43.92,43.89,43.9,62309.0,33.0516,33.0516,33.029,33.0365,62309.0
2016-08-23 12:45:00,43.9,43.92,43.9,43.91,33458.0,33.0365,33.0516,33.0365,33.0441,33458.0
2016-08-23 12:50:00,43.9,43.91,43.84,43.87,53661.0,33.0365,33.0441,32.9914,33.014,53661.0
2016-08-23 12:55:00,43.85,43.87,43.85,43.86,35712.0,32.9989,33.014,32.9989,33.0064,35712.0
2016-08-23 13:00:00,43.86,43.88,43.85,43.86,28749.0,33.0064,33.0215,32.9989,33.0064,28749.0
2016-08-23 13:05:00,43.86,43.87,43.85,43.86,34609.0,33.0064,33.014,32.9989,33.0064,34609.0
2016-08-23 13:10:00,43.86,43.87,43.85,43.87,37528.0,33.0064,33.014,32.9989,33.014,37528.0
2016-08-23 13:15:00,43.87,43.89,43.86,43.89,22912.0,33.014,33.029,33.0064,33.029,22912.0
2016-08-23 13:20:00,43.89,43.91,43.88,43.9,72652.0,33.029,33.0441,33.0215,33.0365,72652.0
2016-08-23 13:25:00,43.9,43.91,43.88,43.89,58229.0,33.0365,33.0441,33.0215,33.029,58229.0
2016-08-23 13:30:00,43.89,43.91,43.89,43.9,44347.0,33.029,33.0441,33.029,33.0365,44347.0
2016-08-23 13:35:00,43.9,43.91,43.89,43.9,40664.0,33.0365,33.0441,33.029,33.0365,40664.0
2016-08-23 13:40:00,43.91,43.91,43.87,43.89,53017.0,33.0441,33.0441,33.014,33.029,53017.0
2016-08-23 13:45:00,43.89,43.89,43.85,43.86,51114.0,33.029,33.029,32.9989,33.0064,51114.0
2016-08-23 13:50:00,43.86,43.9,43.86,43.88,45518.0,33.0064,33.0365,33.0064,33.0215,45518.0
2016-08-23 13:55:00,43.88,43.89,43.86,43.86,35961.0,33.0215,33.029,33.0064,33.0064,35961.0
2016-08-23 14:00:00,43.86,43.87,43.83,43.84,123306.0,33.0064,33.014,32.9839,32.9914,123306.0
2016-08-23 14:05:00,43.84,43.84,43.81,43.83,106448.0,32.9914,32.9914,32.9688,32.9839,106448.0
2016-08-23 14:10:00,43.83,43.84,43.8,43.82,60112.0,32.9839,32.9914,32.9613,32.9763,60112.0
2016-08-23 14:15:00,43.82,43.83,43.81,43.82,30808.0,32.9763,32.9839,32.9688,32.9763,30808.0
2016-08-23 14:20:00,43.82,43.84,43.81,43.83,61408.0,32.9763,32.9914,32.9688,32.9839,61408.0
2016-08-23 14:25:00,43.82,43.84,43.82,43.82,51069.0,32.9763,32.9914,32.9763,32.9763,51069.0
2016-08-23 14:30:00,43.82,43.83,43.81,43.81,50111.0,32.9763,32.9839,32.9688,32.9688,50111.0
2016-08-23 14:35:00,43.82,43.82,43.8,43.81,87593.0,32.9763,32.9763,32.9613,32.9688,87593.0
2016-08-23 14:40:00,43.8,43.81,43.8,43.81,31649.0,32.9613,32.9688,32.9613,32.9688,31649.0
2016-08-23 14:45:00,43.81,43.82,43.8,43.82,111614.0,32.9688,32.9763,32.9613,32.9763,111614.0
2016-08-23 14:50:00,43.82,43.82,43.8,43.8,86735.0,32.9763,32.9763,32.9613,32.9613,86735.0
2016-08-23 14:55:00,43.8,43.82,43.79,43.82,89983.0,32.9613,32.9763,32.9538,32.9763,89983.0
2016-08-23 15:00:00,43.82,43.82,43.8,43.81,57182.0,32.9763,32.9763,32.9613,32.9688,57182.0
2016-08-23 15:05:00,43.81,43.81,43.8,43.81,74584.0,32.9688,32.9688,32.9613,32.9688,74584.0
2016-08-23 15:10:00,43.81,43.83,43.8,43.83,42526.0,32.9688,32.9839,32.9613,32.9839,42526.0
2016-08-23 15:15:00,43.83,43.83,43.8,43.8,59997.0,32.9839,32.9839,32.9613,32.9613,59997.0
2016-08-23 15:20:00,43.8,43.81,43.78,43.8,109273.0,32.9613,32.9688,32.9462,32.9613,109273.0
2016-08-23 15:25:00,43.8,43.8,43.78,43.78,33134.0,32.9613,32.9613,32.9462,32.9462,33134.0
2016-08-23 15:30:00,43.79,43.79,43.78,43.78,56407.0,32.9538,32.9538,32.9462,32.9462,56407.0
2016-08-23 15:35:00,43.78,43.79,43.76,43.76,91202.0,32.9462,32.9538,32.9312,32.9312,91202.0
2016-08-23 15:40:00,43.77,43.79,43.76,43.79,129530.0,32.9387,32.9538,32.9312,32.9538,129530.0
2016-08-23 15:45:00,43.79,43.8,43.78,43.8,152178.0,32.9538,32.9613,32.9462,32.9613,152178.0
2016-08-23 15:50:00,43.8,43.8,43.78,43.78,152739.0,32.9613,32.9613,32.9462,32.9462,152739.0
2016-08-23 15:55:00,43.78,43.84,43.78,43.84,781000.0,32.9462,32.9914,32.9462,32.9914,781000.0
2016-08-24 09:30:00,43.82,43.83,43.75,43.76,226360.0,32.9763,32.9839,32.9237,32.9312,226360.0
2016-08-24 09:35:00,43.77,43.77,43.7,43.72,171288.0,32.9387,32.9387,32.886,32.9011,171288.0
2016-08-24 09:40:00,43.72,43.73,43.66,43.7,91599.0,32.9011,32.9086,32.8559,32.886,91599.0
2016-08-24 09:45:00,43.7,43.72,43.69,43.72,56586.0,32.886,32.9011,32.8785,32.9011,56586.0
2016-08-24 09:50:00,43.72,43.73,43.69,43.71,37730.0,32.9011,32.9086,32.8785,32.8936,37730.0
2016-08-24 09:55:00,43.71,43.73,43.7,43.72,49740.0,32.8936,32.9086,32.886,32.9011,49740.0
2016-08-24 10:00:00,43.73,43.74,43.69,43.73,128234.0,32.9086,32.9161,32.8785,32.9086,128234.0
2016-08-24 10:05:00,43.73,43.75,43.69,43.75,65565.0,32.9086,32.9237,32.8785,32.9237,65565.0
2016-08-24 10:10:00,43.75,43.78,43.74,43.77,62086.0,32.9237,32.9462,32.9161,32.9387,62086.0
2016-08-24 10:15:00,43.76,43.77,43.73,43.75,58077.0,32.9312,32.9387,32.9086,32.9237,58077.0
2016-08-24 10:20:00,43.76,43.78,43.74,43.77,44549.0,32.9312,32.9462,32.9161,32.9387,44549.0
2016-08-24 10:25:00,43.78,43.82,43.77,43.8,41533.0,32.9462,32.9763,32.9387,32.9613,41533.0
2016-08-24 10:30:00,43.8,43.84,43.78,43.82,49291.0,32.9613,32.9914,32.9462,32.9763,49291.0
2016-08-24 10:35:00,43.82,43.83,43.79,43.81,54004.0,32.9763,32.9839,32.9538,32.9688,54004.0
2016-08-24 10:40:00,43.8,43.81,43.78,43.79,39925.0,32.9613,32.9688,32.9462,32.9538,39925.0
2016-08-24 10:45:00,43.79,43.79,43.72,43.72,90784.0,32.9538,32.9538,32.9011,32.9011,90784.0
2016-08-24 10:50:00,43.72,43.79,43.72,43.76,104860.0,32.9011,32.9538,32.9011,32.9312,104860.0
2016-08-24 10:55:00,43.77,43.82,43.76,43.8,130639.0,32.9387,32.9763,32.9312,32.9613,130639.0
2016-08-24 11:00:00,43.8,43.81,43.78,43.8,103332.0,32.9613,32.9688,32.9462,32.9613,103332.0
2016-08-24 11:05:00,43.79,43.82,43.79,43.8,71083.0,32.9538,32.9763,32.9538,32.9613,71083.0
2016-08-24 11:10:00,43.79,43.8,43.76,43.76,116146.0,32.9538,32.9613,32.9312,32.9312,116146.0
2016-08-24 11:15:00,43.77,43.79,43.76,43.77,48574.0,32.9387,32.9538,32.9312,32.9387,48574.0
2016-08-24 11:20:00,43.76,43.77,43.75,43.76,68582.0,32.9312,32.9387,32.9237,32.9312,68582.0
2016-08-24 11:25:00,43.77,43.79,43.75,43.78,79607.0,32.9387,32.9538,32.9237,32.9462,79607.0
2016-08-24 11:30:00,43.78,43.8,43.77,43.79,37107.0,32.9462,32.9613,32.9387,32.9538,37107.0
2016-08-24 11:35:00,43.79,43.82,43.77,43.81,49901.0,32.9538,32.9763,32.9387,32.9688,49901.0
2016-08-24 11:40:00,43.82,43.82,43.77,43.77,51110.0,32.9763,32.9763,32.9387,32.9387,51110.0
2016-08-24 11:45:00,43.77,43.78,43.69,43.73,414773.0,32.9387,32.9462,32.8785,32.9086,414773.0
2016-08-24 11:50:00,43.73,43.77,43.72,43.76,88202.0,32.9086,32.9387,32.9011,32.9312,88202.0
2016-08-24 11:55:00,43.76,43.8,43.75,43.8,73108.0,32.9312,32.9613,32.9237,32.9613,73108.0
2016-08-24 12:00:00,43.8,43.81,43.76,43.81,83873.0,32.9613,32.9688,32.9312,32.9688,83873.0
2016-08-24 12:05:00,43.81,43.85,43.8,43.85,113516.0,32.9688,32.9989,32.9613,32.9989,113516.0
2016-08-24 12:10:00,43.84,43.86,43.83,43.86,85050.0,32.9914,33.0064,32.9839,33.0064,85050.0
2016-08-24 12:15:00,43.86,43.88,43.85,43.88,96471.0,33.0064,33.0215,32.9989,33.0215,96471.0
2016-08-24 12:20:00,43.89,43.91,43.87,43.89,89617.0,33.029,33.0441,33.014,33.029,89617.0
2016-08-24 12:25:00,43.89,43.9,43.88,43.9,57296.0,33.029,33.0365,33.0215,33.0365,57296.0
2016-08-24 12:30:00,43.89,43.92,43.89,43.91,88393.0,33.029,33.0516,33.029,33.0441,88393.0
2016-08-24 12:35:00,43.9,43.92,43.89,43.92,114649.0,33.0365,33.0516,33.029,33.0516,114649.0
2016-08-24 12:40:00,43.91,43.94,43.91,43.93,61019.0,33.0441,33.0666,33.0441,33.0591,61019.0
2016-08-24 12:45:00,43.93,43.93,43.91,43.91,36871.0,33.0591,33.0591,33.0441,33.0441,36871.0
2016-08-24 12:50:00,43.91,43.93,43.91,43.91,46073.0,33.0441,33.0591,33.0441,33.0441,46073.0
2016-08-24 12:55:00,43.91,43.93,43.88,43.89,77182.0,33.0441,33.0591,33.0215,33.029,77182.0
2016-08-24 13:00:00,43.9,43.9,43.88,43.88,14454.0,33.0365,33.0365,33.0215,33.0215,14454.0
2016-08-24 13:05:00,43.88,43.89,43.87,43.87,31010.0,33.0215,33.029,33.014,33.014,31010.0
2016-08-24 13:10:00,43.88,43.89,43.87,43.87,39719.0,33.0215,33.029,33.014,33.014,39719.0
2016-08-24 13:15:00,43.87,43.9,43.87,43.88,60171.0,33.014,33.0365,33.014,33.0215,60171.0
2016-08-24 13:20:00,43.88,43.88,43.85,43.85,37855.0,33.0215,33.0215,32.9989,32.9989,37855.0
2016-08-24 13:25:00,43.86,43.88,43.77,43.82,1268342.0,33.0064,33.0215,32.9387,32.9763,1268342.0
2016-08-24 13:30:00,43.83,43.83,43.77,43.8,359463.0,32.9839,32.9839,32.9387,32.9613,359463.0
2016-08-24 13:35:00,43.8,43.82,43.79,43.8,43203.0,32.9613,32.9763,32.9538,32.9613,43203.0
2016-08-24 13:40:00,43.8,43.82,43.8,43.8,38622.0,32.9613,32.9763,32.9613,32.9613,38622.0
2016-08-24 13:45:00,43.8,43.82,43.8,43.81,33657.0,32.9613,32.9763,32.9613,32.9688,33657.0
2016-08-24 13:50:00,43.81,43.82,43.8,43.81,140376.0,32.9688,32.9763,32.9613,32.9688,140376.0
2016-08-24 13:55:00,43.8,43.84,43.8,43.84,86491.0,32.9613,32.9914,32.9613,32.9914,86491.0
2016-08-24 14:00:00,43.84,43.87,43.82,43.86,130907.0,32.9914,33.014,32.9763,33.0064,130907.0
2016-08-24 14:05:00,43.86,43.86,43.83,43.84,179998.0,33.0064,33.0064,32.9839,32.9914,179998.0
2016-08-24 14:10:00,43.84,43.86,43.83,43.84,132245.0,32.9914,33.0064,32.9839,32.9914,132245.0
2016-08-24 14:15:00,43.85,43.86,43.84,43.85,100979.0,32.9989,33.0064,32.9914,32.9989,100979.0
2016-08-24 14:20:00,43.84,43.85,43.8,43.81,77053.0,32.9914,32.9989,32.9613,32.9688,77053.0
2016-08-24 14:25:00,43.81,43.83,43.79,43.79,236723.0,32.9688,32.9839,32.9538,32.9538,236723.0
2016-08-24 14:30:00,43.8,43.81,43.77,43.8,85105.0,32.9613,32.9688,32.9387,32.9613,85105.0
2016-08-24 14:35:00,43.8,43.81,43.78,43.78,197040.0,32.9613,32.9688,32.9462,32.9462,197040.0
2016-08-24 14:40:00,43.79,43.81,43.78,43.8,55054.0,32.9538,32.9688,32.9462,32.9613,55054.0
2016-08-24 14:45:00,43.8,43.8,43.77,43.77,67615.0,32.9613,32.9613,32.9387,32.9387,67615.0
2016-08-24 14:50:00,43.77,43.79,43.77,43.79,570208.0,32.9387,32.9538,32.9387,32.9538,570208.0
2016-08-24 14:55:00,43.79,43.8,43.75,43.76,162109.0,32.9538,32.9613,32.9237,32.9312,162109.0
2016-08-24 15:00:00,43.76,43.8,43.75,43.79,97521.0,32.9312,32.9613,32.9237,32.9538,97521.0
2016-08-24 15:05:00,43.79,43.8,43.78,43.78,54105.0,32.9538,32.9613,32.9462,32.9462,54105.0
2016-08-24 15:10:00,43.78,43.8,43.77,43.8,191578.0,32.9462,32.9613,32.9387,32.9613,191578.0
2016-08-24 15:15:00,43.79,43.82,43.79,43.79,101084.0,32.9538,32.9763,32.9538,32.9538,101084.0
2016-08-24 15:20:00,43.79,43.82,43.79,43.8,75918.0,32.9538,32.9763,32.9538,32.9613,75918.0
2016-08-24 15:25:00,43.8,43.82,43.8,43.8,59923.0,32.9613,32.9763,32.9613,32.9613,59923.0
2016-08-24 15:30:00,43.8,43.84,43.8,43.82,98188.0,32.9613,32.9914,32.9613,32.9763,98188.0
2016-08-24 15:35:00,43.83,43.83,43.74,43.75,87728.0,32.9839,32.9839,32.9161,32.9237,87728.0
2016-08-24 15:40:00,43.75,43.76,43.73,43.73,307311.0,32.9237,32.9312,32.9086,32.9086,307311.0
2016-08-24 15:45:00,43.73,43.75,43.71,43.74,166129.0,32.9086,32.9237,32.8936,32.9161,166129.0
2016-08-24 15:50:00,43.74,43.76,43.74,43.76,147172.0,32.9161,32.9312,32.9161,32.9312,147172.0
2016-08-24 15:55:00,43.76,43.86,43.75,43.85,857464.0,32.9312,33.0064,32.9237,32.9989,857464.0
2016-08-25 09:30:00,43.85,43.85,43.75,43.81,174709.0,32.9989,32.9989,32.9237,32.9688,174709.0
2016-08-25 09:35:00,43.81,43.87,43.81,43.83,56659.0,32.9688,33.014,32.9688,32.9839,56659.0
2016-08-25 09:40:00,43.83,43.92,43.83,43.91,110920.0,32.9839,33.0516,32.9839,33.0441,110920.0
2016-08-25 09:45:00,43.91,43.92,43.86,43.86,83523.0,33.0441,33.0516,33.0064,33.0064,83523.0
2016-08-25 09:50:00,43.87,43.89,43.84,43.89,64641.0,33.014,33.029,32.9914,33.029,64641.0
2016-08-25 09:55:00,43.89,43.92,43.85,43.9,100414.0,33.029,33.0516,32.9989,33.0365,100414.0
2016-08-25 10:00:00,43.9,43.94,43.88,43.93,75518.0,33.0365,33.0666,33.0215,33.0591,75518.0
2016-08-25 10:05:00,43.93,43.93,43.89,43.89,42158.0,33.0591,33.0591,33.029,33.029,42158.0
2016-08-25 10:10:00,43.89,43.9,43.87,43.88,69051.0,33.029,33.0365,33.014,33.0215,69051.0
2016-08-25 10:15:00,43.88,43.9,43.83,43.87,74958.0,33.0215,33.0365,32.9839,33.014,74958.0
2016-08-25 10:20:00,43.86,43.9,43.84,43.89,60873.0,33.0064,33.0365,32.9914,33.029,60873.0
2016-08-25 10:25:00,43.89,43.9,43.85,43.86,58561.0,33.029,33.0365,32.9989,33.0064,58561.0
2016-08-25 10:30:00,43.86,43.87,43.83,43.83,55229.0,33.0064,33.014,32.9839,32.9839,55229.0
2016-08-25 10:35:00,43.83,43.85,43.81,43.83,89150.0,32.9839,32.9989,32.9688,32.9839,89150.0
2016-08-25 10:40:00,43.83,43.86,43.81,43.85,59149.0,32.9839,33.0064,32.9688,32.9989,59149.0
2016-08-25 10:45:00,43.85,43.86,43.82,43.85,46395.0,32.9989,33.0064,32.9763,32.9989,46395.0
2016-08-25 10:50:00,43.84,43.87,43.82,43.83,54229.0,32.9914,33.014,32.9763,32.9839,54229.0
2016-08-25 10:55:00,43.84,43.86,43.83,43.85,48787.0,32.9914,33.0064,32.9839,32.9989,48787.0
2016-08-25 11:00:00,43.85,43.91,43.85,43.89,83507.0,32.9989,33.0441,32.9989,33.029,83507.0
2016-08-25 11:05:00,43.89,43.89,43.86,43.89,31635.0,33.029,33.029,33.0064,33.029,31635.0
2016-08-25 11:10:00,43.89,43.89,43.85,43.86,34743.0,33.029,33.029,32.9989,33.0064,34743.0
2016-08-25 11:15:00,43.86,43.87,43.8,43.8,76285.0,33.0064,33.014,32.9613,32.9613,76285.0
2016-08-25 11:20:00,43.8,43.81,43.78,43.78,86347.0,32.9613,32.9688,32.9462,32.9462,86347.0
2016-08-25 11:25:00,43.78,43.8,43.77,43.8,94401.0,32.9462,32.9613,32.9387,32.9613,94401.0
2016-08-25 11:30:00,43.79,43.82,43.77,43.77,123403.0,32.9538,32.9763,32.9387,32.9387,123403.0
2016-08-25 11:35:00,43.77,43.8,43.77,43.8,43686.0,32.9387,32.9613,32.9387,32.9613,43686.0
2016-08-25 11:40:00,43.8,43.81,43.78,43.8,74276.0,32.9613,32.9688,32.9462,32.9613,74276.0
2016-08-25 11:45:00,43.8,43.81,43.78,43.78,52135.0,32.9613,32.9688,32.9462,32.9462,52135.0
2016-08-25 11:50:00,43.79,43.79,43.76,43.76,58946.0,32.9538,32.9538,32.9312,32.9312,58946.0
2016-08-25 11:55:00,43.77,43.77,43.73,43.76,65591.0,32.9387,32.9387,32.9086,32.9312,65591.0
2016-08-25 12:00:00,43.76,43.77,43.73,43.75,78111.0,32.9312,32.9387,32.9086,32.9237,78111.0
2016-08-25 12:05:00,43.75,43.78,43.74,43.75,70202.0,32.9237,32.9462,32.9161,32.9237,70202.0
2016-08-25 12:10:00,43.75,43.76,43.73,43.74,60760.0,32.9237,32.9312,32.9086,32.9161,60760.0
2016-08-25 12:15:00,43.74,43.76,43.73,43.75,40944.0,32.9161,32.9312,32.9086,32.9237,40944.0
2016-08-25 12:20:00,43.75,43.76,43.74,43.74,17897.0,32.9237,32.9312,32.9161,32.9161,17897.0
2016-08-25 12:25:00,43.74,43.77,43.74,43.75,35399.0,32.9161,32.9387,32.9161,32.9237,35399.0
2016-08-25 12:30:00,43.75,43.8,43.75,43.77,54991.0,32.9237,32.9613,32.9237,32.9387,54991.0
2016-08-25 12:35:00,43.78,43.79,43.76,43.76,44586.0,32.9462,32.9538,32.9312,32.9312,44586.0
2016-08-25 12:40:00,43.77,43.82,43.76,43.82,71248.0,32.9387,32.9763,32.9312,32.9763,71248.0
2016-08-25 12:45:00,43.82,43.84,43.81,43.83,65191.0,32.9763,32.9914,32.9688,32.9839,65191.0
2016-08-25 12:50:00,43.84,43.84,43.81,43.81,61746.0,32.9914,32.9914,32.9688,32.9688,61746.0
2016-08-25 12:55:00,43.81,43.83,43.79,43.79,32058.0,32.9688,32.9839,32.9538,32.9538,32058.0
2016-08-25 13:00:00,43.79,43.8,43.78,43.79,47839.0,32.9538,32.9613,32.9462,32.9538,47839.0
2016-08-25 13:05:00,43.8,43.8,43.76,43.78,101557.0,32.9613,32.9613,32.9312,32.9462,101557.0
2016-08-25 13:10:00,43.77,43.8,43.77,43.77,42185.0,32.9387,32.9613,32.9387,32.9387,42185.0
2016-08-25 13:15:00,43.77,43.79,43.75,43.77,133832.0,32.9387,32.9538,32.9237,32.9387,133832.0
2016-08-25 13:20:00,43.77,43.81,43.74,43.8,522452.0,32.9387,32.9688,32.9161,32.9613,522452.0
2016-08-25 13:25:00,43.8,43.82,43.77,43.79,124736.0,32.9613,32.9763,32.9387,32.9538,124736.0
2016-08-25 13:30:00,43.79,43.79,43.77,43.77,58858.0,32.9538,32.9538,32.9387,32.9387,58858.0
2016-08-25 13:35:00,43.77,43.79,43.74,43.76,104273.0,32.9387,32.9538,32.9161,32.9312,104273.0
2016-08-25 13:40:00,43.76,43.77,43.73,43.75,42780.0,32.9312,32.9387,32.9086,32.9237,42780.0
2016-08-25 13:45:00,43.74,43.77,43.73,43.73,52823.0,32.9161,32.9387,32.9086,32.9086,52823.0
2016-08-25 13:50:00,43.74,43.74,43.72,43.73,69013.0,32.9161,32.9161,32.9011,32.9086,69013.0
2016-08-25 13:55:00,43.73,43.73,43.71,43.72,40363.0,32.9086,32.9086,32.8936,32.9011,40363.0
2016-08-25 14:00:00,43.71,43.73,43.7,43.72,50539.0,32.8936,32.9086,32.886,32.9011,50539.0
2016-08-25 14:05:00,43.72,43.73,43.69,43.71,237285.0,32.9011,32.9086,32.8785,32.8936,237285.0
2016-08-25 14:10:00,43.71,43.72,43.69,43.7,53747.0,32.8936,32.9011,32.8785,32.886,53747.0
2016-08-25 14:15:00,43.71,43.71,43.66,43.68,68710.0,32.8936,32.8936,32.8559,32.871,68710.0
2016-08-25 14:20:00,43.66,43.7,43.65,43.69,72294.0,32.8559,32.886,32.8484,32.8785,72294.0
2016-08-25 14:25:00,43.68,43.69,43.66,43.67,55891.0,32.871,32.8785,32.8559,32.8635,55891.0
2016-08-25 14:30:00,43.66,43.7,43.66,43.7,57227.0,32.8559,32.886,32.8559,32.886,57227.0
2016-08-25 14:35:00,43.7,43.71,43.63,43.7,702543.0,32.886,32.8936,32.8334,32.886,702543.0
2016-08-25 14:40:00,43.7,43.75,43.69,43.75,163738.0,32.886,32.9237,32.8785,32.9237,163738.0
2016-08-25 14:45:00,43.75,43.76,43.72,43.76,100722.0,32.9237,32.9312,32.9011,32.9312,100722.0
2016-08-25 14:50:00,43.76,43.77,43.74,43.74,52450.0,32.9312,32.9387,32.9161,32.9161,52450.0
2016-08-25 14:55:00,43.74,43.76,43.72,43.75,86748.0,32.9161,32.9312,32.9011,32.9237,86748.0
2016-08-25 15:00:00,43.75,43.76,43.74,43.74,68773.0,32.9237,32.9312,32.9161,32.9161,68773.0
2016-08-25 15:05:00,43.75,43.75,43.71,43.73,132105.0,32.9237,32.9237,32.8936,32.9086,132105.0
2016-08-25 15:10:00,43.73,43.75,43.72,43.75,60546.0,32.9086,32.9237,32.9011,32.9237,60546.0
2016-08-25 15:15:00,43.75,43.75,43.73,43.74,83879.0,32.9237,32.9237,32.9086,32.9161,83879.0
2016-08-25 15:20:00,43.74,43.74,43.71,43.73,133088.0,32.9161,32.9161,32.8936,32.9086,133088.0
2016-08-25 15:25:00,43.73,43.76,43.72,43.76,42334.0,32.9086,32.9312,32.9011,32.9312,42334.0
2016-08-25 15:30:00,43.76,43.78,43.74,43.76,209308.0,32.9312,32.9462,32.9161,32.9312,209308.0
2016-08-25 15:35:00,43.76,43.77,43.73,43.73,149798.0,32.9312,32.9387,32.9086,32.9086,149798.0
2016-08-25 15:40:00,43.73,43.74,43.68,43.73,660434.0,32.9086,32.9161,32.871,32.9086,660434.0
2016-08-25 15:45:00,43.73,43.74,43.72,43.73,130241.0,32.9086,32.9161,32.9011,32.9086,130241.0
2016-08-25 15:50:00,43.73,43.75,43.71,43.75,219833.0,32.9086,32.9237,32.8936,32.9237,219833.0
2016-08-25 15:55:00,43.75,43.75,43.66,43.68,1017203.0,32.9237,32.9237,32.8559,32.871,1017203.0
2016-08-26 09:30:00,43.72,43.85,43.72,43.78,205517.0,32.9011,32.9989,32.9011,32.9462,205517.0
2016-08-26 09:35:00,43.78,43.88,43.77,43.88,180578.0,32.9462,33.0215,32.9387,33.0215,180578.0
2016-08-26 09:40:00,43.88,43.91,43.84,43.84,331769.0,33.0215,33.0441,32.9914,32.9914,331769.0
2016-08-26 09:45:00,43.85,43.86,43.76,43.78,176165.0,32.9989,33.0064,32.9312,32.9462,176165.0
2016-08-26 09:50:00,43.77,43.85,43.77,43.84,610940.0,32.9387,32.9989,32.9387,32.9914,610940.0
2016-08-26 09:55:00,43.83,43.85,43.78,43.82,103873.0,32.9839,32.9989,32.9462,32.9763,103873.0
2016-08-26 10:00:00,43.82,43.82,43.58,43.75,274901.0,32.9763,32.9763,32.7957,32.9237,274901.0
2016-08-26 10:05:00,43.75,43.75,43.66,43.74,82074.0,32.9237,32.9237,32.8559,32.9161,82074.0
2016-08-26 10:10:00,43.74,43.84,43.72,43.83,138617.0,32.9161,32.9914,32.9011,32.9839,138617.0
2016-08-26 10:15:00,43.84,43.92,43.83,43.9,270819.0,32.9914,33.0516,32.9839,33.0365,270819.0
2016-08-26 10:20:00,43.9,43.92,43.87,43.89,91490.0,33.0365,33.0516,33.014,33.029,91490.0
2016-08-26 10:25:00,43.9,43.91,43.83,43.89,128886.0,33.0365,33.0441,32.9839,33.029,128886.0
2016-08-26 10:30:00,43.89,43.9,43.83,43.83,113523.0,33.029,33.0365,32.9839,32.9839,113523.0
2016-08-26 10:35:00,43.83,43.83,43.79,43.81,219045.0,32.9839,32.9839,32.9538,32.9688,219045.0
2016-08-26 10:40:00,43.8,43.81,43.79,43.8,75827.0,32.9613,32.9688,32.9538,32.9613,75827.0
2016-08-26 10:45:00,43.8,43.83,43.79,43.81,72899.0,32.9613,32.9839,32.9538,32.9688,72899.0
2016-08-26 10:50:00,43.81,43.83,43.8,43.82,56027.0,32.9688,32.9839,32.9613,32.9763,56027.0
2016-08-26 10:55:00,43.82,43.85,43.82,43.85,91822.0,32.9763,32.9989,32.9763,32.9989,91822.0
2016-08-26 11:00:00,43.84,43.85,43.76,43.77,105151.0,32.9914,32.9989,32.9312,32.9387,105151.0
2016-08-26 11:05:00,43.77,43.8,43.74,43.77,598350.0,32.9387,32.9613,32.9161,32.9387,598350.0
2016-08-26 11:10:00,43.76,43.83,43.75,43.83,73287.0,32.9312,32.9839,32.9237,32.9839,73287.0
2016-08-26 11:15:00,43.83,43.85,43.81,43.83,77163.0,32.9839,32.9989,32.9688,32.9839,77163.0
2016-08-26 11:20:00,43.82,43.84,43.82,43.84,41387.0,32.9763,32.9914,32.9763,32.9914,41387.0
2016-08-26 11:25:00,43.84,43.86,43.83,43.85,65220.0,32.9914,33.0064,32.9839,32.9989,65220.0
2016-08-26 11:30:00,43.85,43.86,43.81,43.81,70101.0,32.9989,33.0064,32.9688,32.9688,70101.0
2016-08-26 11:35:00,43.82,43.82,43.76,43.76,44667.0,32.9763,32.9763,32.9312,32.9312,44667.0
2016-08-26 11:40:00,43.76,43.77,43.68,43.71,158180.0,32.9312,32.9387,32.871,32.8936,158180.0
2016-08-26 11:45:00,43.71,43.71,43.66,43.68,44112.0,32.8936,32.8936,32.8559,32.871,44112.0
2016-08-26 11:50:00,43.68,43.68,43.56,43.6,115624.0,32.871,32.871,32.7807,32.8108,115624.0
2016-08-26 11:55:00,43.61,43.61,43.57,43.59,64843.0,32.8183,32.8183,32.7882,32.8033,64843.0
2016-08-26 12:00:00,43.58,43.58,43.53,43.57,104031.0,32.7957,32.7957,32.7581,32.7882,104031.0
2016-08-26 12:05:00,43.57,43.58,43.47,43.5,132594.0,32.7882,32.7957,32.7129,32.7355,132594.0
2016-08-26 12:10:00,43.51,43.51,43.41,43.48,141655.0,32.743,32.743,32.6678,32.7205,141655.0
2016-08-26 12:15:00,43.47,43.48,43.44,43.48,58889.0,32.7129,32.7205,32.6904,32.7205,58889.0
2016-08-26 12:20:00,43.47,43.49,43.45,43.47,71769.0,32.7129,32.728,32.6979,32.7129,71769.0
2016-08-26 12:25:00,43.47,43.48,43.45,43.46,67170.0,32.7129,32.7205,32.6979,32.7054,67170.0
2016-08-26 12:30:00,43.46,43.49,43.43,43.48,71143.0,32.7054,32.728,32.6828,32.7205,71143.0
2016-08-26 12:35:00,43.48,43.5,43.46,43.49,64458.0,32.7205,32.7355,32.7054,32.728,64458.0
2016-08-26 12:40:00,43.48,43.52,43.48,43.52,59046.0,32.7205,32.7506,32.7205,32.7506,59046.0
2016-08-26 12:45:00,43.52,43.56,43.51,43.55,32258.0,32.7506,32.7807,32.743,32.7732,32258.0
2016-08-26 12:50:00,43.56,43.56,43.5,43.52,50558.0,32.7807,32.7807,32.7355,32.7506,50558.0
2016-08-26 12:55:00,43.52,43.53,43.5,43.51,33547.0,32.7506,32.7581,32.7355,32.743,33547.0
2016-08-26 13:00:00,43.5,43.53,43.49,43.49,61946.0,32.7355,32.7581,32.728,32.728,61946.0
2016-08-26 13:05:00,43.49,43.5,43.46,43.48,45765.0,32.728,32.7355,32.7054,32.7205,45765.0
2016-08-26 13:10:00,43.49,43.51,43.46,43.47,53490.0,32.728,32.743,32.7054,32.7129,53490.0
2016-08-26 13:15:00,43.47,43.49,43.45,43.45,55654.0,32.7129,32.728,32.6979,32.6979,55654.0
2016-08-26 13:20:00,43.46,43.48,43.44,43.47,36260.0,32.7054,32.7205,32.6904,32.7129,36260.0
2016-08-26 13:25:00,43.47,43.49,43.47,43.48,37810.0,32.7129,32.728,32.7129,32.7205,37810.0
2016-08-26 13:30:00,43.48,43.5,43.46,43.48,46125.0,32.7205,32.7355,32.7054,32.7205,46125.0
2016-08-26 13:35:00,43.47,43.47,43.43,43.45,48330.0,32.7129,32.7129,32.6828,32.6979,48330.0
2016-08-26 13:40:00,43.45,43.48,43.44,43.46,54220.0,32.6979,32.7205,32.6904,32.7054,54220.0
2016-08-26 13:45:00,43.46,43.47,43.43,43.46,73357.0,32.7054,32.7129,32.6828,32.7054,73357.0
2016-08-26 13:50:00,43.45,43.46,43.41,43.43,91125.0,32.6979,32.7054,32.6678,32.6828,91125.0
2016-08-26 13:55:00,43.43,43.44,43.39,43.43,92517.0,32.6828,32.6904,32.6527,32.6828,92517.0
2016-08-26 14:00:00,43.43,43.44,43.41,43.43,43574.0,32.6828,32.6904,32.6678,32.6828,43574.0
2016-08-26 14:05:00,43.43,43.43,43.36,43.43,676687.0,32.6828,32.6828,32.6302,32.6828,676687.0
2016-08-26 14:10:00,43.42,43.44,43.39,43.4,83135.0,32.6753,32.6904,32.6527,32.6603,83135.0
2016-08-26 14:15:00,43.4,43.4,43.32,43.36,228663.0,32.6603,32.6603,32.6001,32.6302,228663.0
2016-08-26 14:20:00,43.36,43.37,43.33,43.34,145373.0,32.6302,32.6377,32.6076,32.6151,145373.0
2016-08-26 14:25:00,43.34,43.37,43.31,43.31,172276.0,32.6151,32.6377,32.5925,32.5925,172276.0
2016-08-26 14:30:00,43.32,43.38,43.31,43.38,154135.0,32.6001,32.6452,32.5925,32.6452,154135.0
2016-08-26 14:35:00,43.38,43.41,43.36,43.4,55950.0,32.6452,32.6678,32.6302,32.6603,55950.0
2016-08-26 14:40:00,43.4,43.41,43.38,43.39,53369.0,32.6603,32.6678,32.6452,32.6527,53369.0
2016-08-26 14:45:00,43.38,43.39,43.36,43.38,76309.0,32.6452,32.6527,32.6302,32.6452,76309.0
2016-08-26 14:50:00,43.38,43.41,43.36,43.4,71998.0,32.6452,32.6678,32.6302,32.6603,71998.0
2016-08-26 14:55:00,43.39,43.44,43.39,43.42,122944.0,32.6527,32.6904,32.6527,32.6753,122944.0
2016-08-26 15:00:00,43.41,43.43,43.36,43.38,47300.0,32.6678,32.6828,32.6302,32.6452,47300.0
2016-08-26 15:05:00,43.38,43.41,43.37,43.41,58524.0,32.6452,32.6678,32.6377,32.6678,58524.0
2016-08-26 15:10:00,43.42,43.43,43.38,43.41,68635.0,32.6753,32.6828,32.6452,32.6678,68635.0
2016-08-26 15:15:00,43.41,43.43,43.38,43.39,95962.0,32.6678,32.6828,32.6452,32.6527,95962.0
2016-08-26 15:20:00,43.39,43.4,43.37,43.39,158319.0,32.6527,32.6603,32.6377,32.6527,158319.0
2016-08-26 15:25:00,43.39,43.45,43.38,43.42,105193.0,32.6527,32.6979,32.6452,32.6753,105193.0
2016-08-26 15:30:00,43.42,43.47,43.42,43.44,156872.0,32.6753,32.7129,32.6753,32.6904,156872.0
2016-08-26 15:35:00,43.45,43.47,43.4,43.41,137608.0,32.6979,32.7129,32.6603,32.6678,137608.0
2016-08-26 15:40:00,43.42,43.42,43.37,43.38,212313.0,32.6753,32.6753,32.6377,32.6452,212313.0
2016-08-26 15:45:00,43.37,43.4,43.33,43.39,243152.0,32.6377,32.6603,32.6076,32.6527,243152.0
2016-08-26 15:50:00,43.39,43.41,43.35,43.35,190289.0,32.6527,32.6678,32.6226,32.6226,190289.0
2016-08-26 15:55:00,43.36,43.37,43.32,43.33,967987.0,32.6302,32.6377,32.6001,32.6076,967987.0
2016-08-29 09:30:00,43.34,43.42,43.33,43.41,267777.0,32.6151,32.6753,32.6076,32.6678,267777.0
2016-08-29 09:35:00,43.41,43.49,43.38,43.45,134783.0,32.6678,32.728,32.6452,32.6979,134783.0
2016-08-29 09:40:00,43.45,43.51,43.45,43.49,89001.0,32.6979,32.743,32.6979,32.728,89001.0
2016-08-29 09:45:00,43.5,43.53,43.49,43.5,135449.0,32.7355,32.7581,32.728,32.7355,135449.0
2016-08-29 09:50:00,43.5,43.54,43.49,43.51,148113.0,32.7355,32.7656,32.728,32.743,148113.0
2016-08-29 09:55:00,43.51,43.53,43.49,43.52,87216.0,32.743,32.7581,32.728,32.7506,87216.0
2016-08-29 10:00:00,43.52,43.52,43.48,43.49,68862.0,32.7506,32.7506,32.7205,32.728,68862.0
2016-08-29 10:05:00,43.49,43.5,43.45,43.48,77034.0,32.728,32.7355,32.6979,32.7205,77034.0
2016-08-29 10:10:00,43.47,43.5,43.44,43.45,73408.0,32.7129,32.7355,32.6904,32.6979,73408.0
2016-08-29 10:15:00,43.46,43.48,43.41,43.44,92028.0,32.7054,32.7205,32.6678,32.6904,92028.0
2016-08-29 10:20:00,43.44,43.47,43.43,43.46,70329.0,32.6904,32.7129,32.6828,32.7054,70329.0
2016-08-29 10:25:00,43.46,43.5,43.46,43.49,49729.0,32.7054,32.7355,32.7054,32.728,49729.0
2016-08-29 10:30:00,43.5,43.51,43.47,43.49,91114.0,32.7355,32.743,32.7129,32.728,91114.0
2016-08-29 10:35:00,43.5,43.5,43.48,43.5,72239.0,32.7355,32.7355,32.7205,32.7355,72239.0
2016-08-29 10:40:00,43.5,43.52,43.48,43.51,127682.0,32.7355,32.7506,32.7205,32.743,127682.0
2016-08-29 10:45:00,43.51,43.51,43.48,43.51,150254.0,32.743,32.743,32.7205,32.743,150254.0
2016-08-29 10:50:00,43.5,43.52,43.45,43.49,468663.0,32.7355,32.7506,32.6979,32.728,468663.0
2016-08-29 10:55:00,43.49,43.54,43.49,43.53,84204.0,32.728,32.7656,32.728,32.7581,84204.0
2016-08-29 11:00:00,43.53,43.56,43.53,43.54,62668.0,32.7581,32.7807,32.7581,32.7656,62668.0
2016-08-29 11:05:00,43.55,43.56,43.53,43.55,50892.0,32.7732,32.7807,32.7581,32.7732,50892.0
2016-08-29 11:10:00,43.55,43.57,43.54,43.57,142385.0,32.7732,32.7882,32.7656,32.7882,142385.0
2016-08-29 11:15:00,43.55,43.6,43.55,43.58,124333.0,32.7732,32.8108,32.7732,32.7957,124333.0
2016-08-29 11:20:00,43.57,43.58,43.54,43.55,106267.0,32.7882,32.7957,32.7656,32.7732,106267.0
2016-08-29 11:25:00,43.55,43.56,43.52,43.52,62695.0,32.7732,32.7807,32.7506,32.7506,62695.0
2016-08-29 11:30:00,43.52,43.55,43.52,43.53,36104.0,32.7506,32.7732,32.7506,32.7581,36104.0
2016-08-29 11:35:00,43.54,43.55,43.52,43.53,79307.0,32.7656,32.7732,32.7506,32.7581,79307.0
2016-08-29 11:40:00,43.53,43.55,43.52,43.52,63910.0,32.7581,32.7732,32.7506,32.7506,63910.0
2016-08-29 11:45:00,43.53,43.55,43.52,43.54,71343.0,32.7581,32.7732,32.7506,32.7656,71343.0
2016-08-29 11:50:00,43.53,43.55,43.53,43.55,69396.0,32.7581,32.7732,32.7581,32.7732,69396.0
2016-08-29 11:55:00,43.54,43.57,43.54,43.56,56389.0,32.7656,32.7882,32.7656,32.7807,56389.0
2016-08-29 12:00:00,43.57,43.6,43.56,43.58,77888.0,32.7882,32.8108,32.7807,32.7957,77888.0
2016-08-29 12:05:00,43.58,43.6,43.58,43.59,25074.0,32.7957,32.8108,32.7957,32.8033,25074.0
2016-08-29 12:10:00,43.59,43.61,43.59,43.6,60836.0,32.8033,32.8183,32.8033,32.8108,60836.0
2016-08-29 12:15:00,43.59,43.6,43.53,43.55,127200.0,32.8033,32.8108,32.7581,32.7732,127200.0
2016-08-29 12:20:00,43.55,43.57,43.49,43.51,96148.0,32.7732,32.7882,32.728,32.743,96148.0
2016-08-29 12:25:00,43.51,43.53,43.51,43.52,28128.0,32.743,32.7581,32.743,32.7506,28128.0
2016-08-29 12:30:00,43.52,43.53,43.51,43.52,33927.0,32.7506,32.7581,32.743,32.7506,33927.0
2016-08-29 12:35:00,43.53,43.54,43.51,43.53,33741.0,32.7581,32.7656,32.743,32.7581,33741.0
2016-08-29 12:40:00,43.52,43.54,43.48,43.52,548538.0,32.7506,32.7656,32.7205,32.7506,548538.0
2016-08-29 12:45:00,43.53,43.53,43.51,43.51,72088.0,32.7581,32.7581,32.743,32.743,72088.0
2016-08-29 12:50:00,43.51,43.53,43.51,43.52,32960.0,32.743,32.7581,32.743,32.7506,32960.0
2016-08-29 12:55:00,43.53,43.54,43.52,43.53,58652.0,32.7581,32.7656,32.7506,32.7581,58652.0
2016-08-29 13:00:00,43.53,43.55,43.53,43.54,46285.0,32.7581,32.7732,32.7581,32.7656,46285.0
2016-08-29 13:05:00,43.54,43.55,43.53,43.55,46983.0,32.7656,32.7732,32.7581,32.7732,46983.0
2016-08-29 13:10:00,43.54,43.57,43.54,43.57,46047.0,32.7656,32.7882,32.7656,32.7882,46047.0
2016-08-29 13:15:00,43.57,43.58,43.56,43.57,30998.0,32.7882,32.7957,32.7807,32.7882,30998.0
2016-08-29 13:20:00,43.57,43.6,43.57,43.59,40322.0,32.7882,32.8108,32.7882,32.8033,40322.0
2016-08-29 13:25:00,43.59,43.6,43.58,43.59,40081.0,32.8033,32.8108,32.7957,32.8033,40081.0
2016-08-29 13:30:00,43.59,43.61,43.58,43.59,73815.0,32.8033,32.8183,32.7957,32.8033,73815.0
2016-08-29 13:35:00,43.58,43.6,43.58,43.59,30260.0,32.7957,32.8108,32.7957,32.8033,30260.0
2016-08-29 13:40:00,43.58,43.6,43.58,43.58,36766.0,32.7957,32.8108,32.7957,32.7957,36766.0
2016-08-29 13:45:00,43.58,43.59,43.57,43.58,45228.0,32.7957,32.8033,32.7882,32.7957,45228.0
2016-08-29 13:50:00,43.58,43.58,43.57,43.58,39082.0,32.7957,32.7957,32.7882,32.7957,39082.0
2016-08-29 13:55:00,43.58,43.58,43.57,43.58,41515.0,32.7957,32.7957,32.7882,32.7957,41515.0
2016-08-29 14:00:00,43.58,43.58,43.56,43.57,57811.0,32.7957,32.7957,32.7807,32.7882,57811.0
2016-08-29 14:05:00,43.56,43.57,43.55,43.55,35654.0,32.7807,32.7882,32.7732,32.7732,35654.0
2016-08-29 14:10:00,43.55,43.58,43.55,43.58,123127.0,32.7732,32.7957,32.7732,32.7957,123127.0
2016-08-29 14:15:00,43.58,43.59,43.57,43.59,42277.0,32.7957,32.8033,32.7882,32.8033,42277.0
2016-08-29 14:20:00,43.58,43.59,43.58,43.59,33680.0,32.7957,32.8033,32.7957,32.8033,33680.0
2016-08-29 14:25:00,43.59,43.59,43.54,43.56,61113.0,32.8033,32.8033,32.7656,32.7807,61113.0
2016-08-29 14:30:00,43.56,43.58,43.55,43.58,67975.0,32.7807,32.7957,32.7732,32.7957,67975.0
2016-08-29 14:35:00,43.57,43.59,43.56,43.56,74193.0,32.7882,32.8033,32.7807,32.7807,74193.0
2016-08-29 14:40:00,43.57,43.57,43.54,43.55,145700.0,32.7882,32.7882,32.7656,32.7732,145700.0
2016-08-29 14:45:00,43.55,43.56,43.54,43.56,46913.0,32.7732,32.7807,32.7656,32.7807,46913.0
2016-08-29 14:50:00,43.56,43.57,43.55,43.55,59571.0,32.7807,32.7882,32.7732,32.7732,59571.0
2016-08-29 14:55:00,43.55,43.56,43.55,43.56,46415.0,32.7732,32.7807,32.7732,32.7807,46415.0
2016-08-29 15:00:00,43.56,43.56,43.53,43.54,66042.0,32.7807,32.7807,32.7581,32.7656,66042.0
2016-08-29 15:05:00,43.54,43.55,43.53,43.54,76731.0,32.7656,32.7732,32.7581,32.7656,76731.0
2016-08-29 15:10:00,43.55,43.55,43.54,43.55,53997.0,32.7732,32.7732,32.7656,32.7732,53997.0
2016-08-29 15:15:00,43.54,43.55,43.54,43.54,51147.0,32.7656,32.7732,32.7656,32.7656,51147.0
2016-08-29 15:20:00,43.54,43.55,43.52,43.52,87448.0,32.7656,32.7732,32.7506,32.7506,87448.0
2016-08-29 15:25:00,43.52,43.55,43.51,43.51,221642.0,32.7506,32.7732,32.743,32.743,221642.0
2016-08-29 15:30:00,43.52,43.52,43.49,43.5,227448.0,32.7506,32.7506,32.728,32.7355,227448.0
2016-08-29 15:35:00,43.5,43.51,43.49,43.5,258053.0,32.7355,32.743,32.728,32.7355,258053.0
2016-08-29 15:40:00,43.51,43.51,43.48,43.48,226913.0,32.743,32.743,32.7205,32.7205,226913.0
2016-08-29 15:45:00,43.48,43.5,43.48,43.5,318084.0,32.7205,32.7355,32.7205,32.7355,318084.0
2016-08-29 15:50:00,43.49,43.53,43.48,43.52,369815.0,32.728,32.7581,32.7205,32.7506,369815.0
2016-08-29 15:55:00,43.52,43.55,43.51,43.54,533562.0,32.7506,32.7732,32.743,32.7656,533562.0
2016-08-30 09:30:00,43.46,43.53,43.45,43.47,235173.0,32.7054,32.7581,32.6979,32.7129,235173.0
2016-08-30 09:35:00,43.47,43.49,43.36,43.37,121561.0,32.7129,32.728,32.6302,32.6377,121561.0
2016-08-30 09:40:00,43.36,43.39,43.33,43.34,198195.0,32.6302,32.6527,32.6076,32.6151,198195.0
2016-08-30 09:45:00,43.34,43.34,43.28,43.33,156602.0,32.6151,32.6151,32.57,32.6076,156602.0
2016-08-30 09:50:00,43.33,43.36,43.3,43.34,74407.0,32.6076,32.6302,32.585,32.6151,74407.0
2016-08-30 09:55:00,43.34,43.34,43.28,43.28,68582.0,32.6151,32.6151,32.57,32.57,68582.0
2016-08-30 10:00:00,43.29,43.32,43.27,43.29,532386.0,32.5775,32.6001,32.5624,32.5775,532386.0
2016-08-30 10:05:00,43.29,43.31,43.23,43.25,92669.0,32.5775,32.5925,32.5323,32.5474,92669.0
2016-08-30 10:10:00,43.25,43.28,43.24,43.27,80353.0,32.5474,32.57,32.5399,32.5624,80353.0
2016-08-30 10:15:00,43.27,43.31,43.26,43.28,87442.0,32.5624,32.5925,32.5549,32.57,87442.0
2016-08-30 10:20:00,43.28,43.3,43.27,43.28,50568.0,32.57,32.585,32.5624,32.57,50568.0
2016-08-30 10:25:00,43.29,43.29,43.27,43.29,53419.0,32.5775,32.5775,32.5624,32.5775,53419.0
2016-08-30 10:30:00,43.28,43.33,43.28,43.31,72098.0,32.57,32.6076,32.57,32.5925,72098.0
2016-08-30 10:35:00,43.32,43.36,43.31,43.35,74524.0,32.6001,32.6302,32.5925,32.6226,74524.0
2016-08-30 10:40:00,43.35,43.37,43.34,43.37,59645.0,32.6226,32.6377,32.6151,32.6377,59645.0
2016-08-30 10:45:00,43.37,43.4,43.35,43.39,90003.0,32.6377,32.6603,32.6226,32.6527,90003.0
2016-08-30 10:50:00,43.38,43.38,43.33,43.34,121815.0,32.6452,32.6452,32.6076,32.6151,121815.0
2016-08-30 10:55:00,43.33,43.38,43.33,43.37,63028.0,32.6076,32.6452,32.6076,32.6377,63028.0
2016-08-30 11:00:00,43.37,43.39,43.36,43.38,85930.0,32.6377,32.6527,32.6302,32.6452,85930.0
2016-08-30 11:05:00,43.37,43.38,43.32,43.33,143478.0,32.6377,32.6452,32.6001,32.6076,143478.0
2016-08-30 11:10:00,43.33,43.35,43.32,43.34,120671.0,32.6076,32.6226,32.6001,32.6151,120671.0
2016-08-30 11:15:00,43.33,43.36,43.32,43.32,90658.0,32.6076,32.6302,32.6001,32.6001,90658.0
2016-08-30 11:20:00,43.32,43.33,43.27,43.29,60598.0,32.6001,32.6076,32.5624,32.5775,60598.0
2016-08-30 11:25:00,43.3,43.31,43.28,43.29,59519.0,32.585,32.5925,32.57,32.5775,59519.0
2016-08-30 11:30:00,43.3,43.32,43.28,43.31,63401.0,32.585,32.6001,32.57,32.5925,63401.0
2016-08-30 11:35:00,43.31,43.35,43.3,43.34,69821.0,32.5925,32.6226,32.585,32.6151,69821.0
2016-08-30 11:40:00,43.34,43.34,43.31,43.34,101917.0,32.6151,32.6151,32.5925,32.6151,101917.0
2016-08-30 11:45:00,43.34,43.35,43.32,43.34,81734.0,32.6151,32.6226,32.6001,32.6151,81734.0
2016-08-30 11:50:00,43.34,43.36,43.33,43.35,54035.0,32.6151,32.6302,32.6076,32.6226,54035.0
2016-08-30 11:55:00,43.34,43.36,43.3,43.3,497057.0,32.6151,32.6302,32.585,32.585,497057.0
2016-08-30 12:00:00,43.34,43.37,43.33,43.37,38235.0,32.6151,32.6377,32.6076,32.6377,38235.0
2016-08-30 12:05:00,43.37,43.39,43.34,43.35,188382.0,32.6377,32.6527,32.6151,32.6226,188382.0
2016-08-30 12:10:00,43.35,43.36,43.34,43.34,14721.0,32.6226,32.6302,32.6151,32.6151,14721.0
2016-08-30 12:15:00,43.34,43.37,43.33,43.37,30747.0,32.6151,32.6377,32.6076,32.6377,30747.0
2016-08-30 12:20:00,43.36,43.37,43.35,43.36,56822.0,32.6302,32.6377,32.6226,32.6302,56822.0
2016-08-30 12:25:00,43.36,43.36,43.35,43.35,15666.0,32.6302,32.6302,32.6226,32.6226,15666.0
2016-08-30 12:30:00,43.35,43.37,43.34,43.35,83260.0,32.6226,32.6377,32.6151,32.6226,83260.0
2016-08-30 12:35:00,43.36,43.36,43.35,43.36,44323.0,32.6302,32.6302,32.6226,32.6302,44323.0
2016-08-30 12:40:00,43.36,43.36,43.34,43.34,33170.0,32.6302,32.6302,32.6151,32.6151,33170.0
2016-08-30 12:45:00,43.34,43.35,43.32,43.33,37214.0,32.6151,32.6226,32.6001,32.6076,37214.0
2016-08-30 12:50:00,43.33,43.33,43.3,43.3,53965.0,32.6076,32.6076,32.585,32.585,53965.0
2016-08-30 12:55:00,43.3,43.31,43.29,43.3,66362.0,32.585,32.5925,32.5775,32.585,66362.0
2016-08-30 13:00:00,43.3,43.3,43.28,43.3,48445.0,32.585,32.585,32.57,32.585,48445.0
2016-08-30 13:05:00,43.3,43.31,43.29,43.31,59243.0,32.585,32.5925,32.5775,32.5925,59243.0
2016-08-30 13:10:00,43.31,43.33,43.3,43.32,60802.0,32.5925,32.6076,32.585,32.6001,60802.0
2016-08-30 13:15:00,43.33,43.33,43.3,43.31,47825.0,32.6076,32.6076,32.585,32.5925,47825.0
2016-08-30 13:20:00,43.31,43.32,43.3,43.31,63263.0,32.5925,32.6001,32.585,32.5925,63263.0
2016-08-30 13:25:00,43.31,43.33,43.3,43.31,53691.0,32.5925,32.6076,32.585,32.5925,53691.0
2016-08-30 13:30:00,43.31,43.32,43.29,43.3,40363.0,32.5925,32.6001,32.5775,32.585,40363.0
2016-08-30 13:35:00,43.3,43.3,43.28,43.28,47028.0,32.585,32.585,32.57,32.57,47028.0
2016-08-30 13:40:00,43.29,43.29,43.27,43.28,92149.0,32.5775,32.5775,32.5624,32.57,92149.0
2016-08-30 13:45:00,43.28,43.31,43.27,43.31,51385.0,32.57,32.5925,32.5624,32.5925,51385.0
2016-08-30 13:50:00,43.31,43.32,43.28,43.28,68235.0,32.5925,32.6001,32.57,32.57,68235.0
2016-08-30 13:55:00,43.29,43.29,43.26,43.27,54177.0,32.5775,32.5775,32.5549,32.5624,54177.0
2016-08-30 14:00:00,43.26,43.27,43.23,43.24,91332.0,32.5549,32.5624,32.5323,32.5399,91332.0
2016-08-30 14:05:00,43.25,43.25,43.23,43.23,77103.0,32.5474,32.5474,32.5323,32.5323,77103.0
2016-08-30 14:10:00,43.23,43.25,43.18,43.2,196810.0,32.5323,32.5474,32.4947,32.5098,196810.0
2016-08-30 14:15:00,43.2,43.2,43.14,43.14,159751.0,32.5098,32.5098,32.4646,32.4646,159751.0
2016-08-30 14:20:00,43.14,43.17,43.14,43.15,99940.0,32.4646,32.4872,32.4646,32.4721,99940.0
2016-08-30 14:25:00,43.16,43.18,43.15,43.18,39754.0,32.4797,32.4947,32.4721,32.4947,39754.0
2016-08-30 14:30:00,43.18,43.2,43.16,43.18,149809.0,32.4947,32.5098,32.4797,32.4947,149809.0
2016-08-30 14:35:00,43.18,43.21,43.16,43.21,145297.0,32.4947,32.5173,32.4797,32.5173,145297.0
2016-08-30 14:40:00,43.2,43.21,43.19,43.2,51726.0,32.5098,32.5173,32.5022,32.5098,51726.0
2016-08-30 14:45:00,43.2,43.21,43.19,43.2,54376.0,32.5098,32.5173,32.5022,32.5098,54376.0
2016-08-30 14:50:00,43.2,43.21,43.19,43.21,81953.0,32.5098,32.5173,32.5022,32.5173,81953.0
2016-08-30 14:55:00,43.22,43.22,43.21,43.22,39947.0,32.5248,32.5248,32.5173,32.5248,39947.0
2016-08-30 15:00:00,43.22,43.22,43.19,43.19,101024.0,32.5248,32.5248,32.5022,32.5022,101024.0
2016-08-30 15:05:00,43.19,43.2,43.15,43.15,129131.0,32.5022,32.5098,32.4721,32.4721,129131.0
2016-08-30 15:10:00,43.15,43.16,43.12,43.13,140451.0,32.4721,32.4797,32.4496,32.4571,140451.0
2016-08-30 15:15:00,43.14,43.17,43.13,43.17,68210.0,32.4646,32.4872,32.4571,32.4872,68210.0
2016-08-30 15:20:00,43.17,43.17,43.14,43.16,134947.0,32.4872,32.4872,32.4646,32.4797,134947.0
2016-08-30 15:25:00,43.15,43.21,43.15,43.2,92516.0,32.4721,32.5173,32.4721,32.5098,92516.0
2016-08-30 15:30:00,43.21,43.21,43.19,43.19,93866.0,32.5173,32.5173,32.5022,32.5022,93866.0
2016-08-30 15:35:00,43.19,43.27,43.19,43.27,154732.0,32.5022,32.5624,32.5022,32.5624,154732.0
2016-08-30 15:40:00,43.27,43.28,43.25,43.27,100395.0,32.5624,32.57,32.5474,32.5624,100395.0
2016-08-30 15:45:00,43.27,43.29,43.24,43.25,189728.0,32.5624,32.5775,32.5399,32.5474,189728.0
2016-08-30 15:50:00,43.24,43.25,43.22,43.23,143237.0,32.5399,32.5474,32.5248,32.5323,143237.0
2016-08-30 15:55:00,43.23,43.27,43.22,43.23,675520.0,32.5323,32.5624,32.5248,32.5323,675520.0
2016-08-31 09:30:00,43.43,43.46,43.18,43.19,256688.0,32.6828,32.7054,32.4947,32.5022,256688.0
2016-08-31 09:35:00,43.18,43.18,43.11,43.15,112464.0,32.4947,32.4947,32.442,32.4721,112464.0
2016-08-31 09:40:00,43.15,43.15,43.08,43.1,102340.0,32.4721,32.4721,32.4195,32.4345,102340.0
2016-08-31 09:45:00,43.1,43.16,43.08,43.12,183430.0,32.4345,32.4797,32.4195,32.4496,183430.0
2016-08-31 09:50:00,43.12,43.17,43.11,43.16,111182.0,32.4496,32.4872,32.442,32.4797,111182.0
2016-08-31 09:55:00,43.16,43.18,43.14,43.17,120304.0,32.4797,32.4947,32.4646,32.4872,120304.0
2016-08-31 10:00:00,43.16,43.2,43.16,43.16,69194.0,32.4797,32.5098,32.4797,32.4797,69194.0
2016-08-31 10:05:00,43.16,43.19,43.15,43.18,87106.0,32.4797,32.5022,32.4721,32.4947,87106.0
2016-08-31 10:10:00,43.18,43.22,43.15,43.16,166724.0,32.4947,32.5248,32.4721,32.4797,166724.0
2016-08-31 10:15:00,43.16,43.2,43.15,43.18,85347.0,32.4797,32.5098,32.4721,32.4947,85347.0
2016-08-31 10:20:00,43.19,43.2,43.16,43.2,67124.0,32.5022,32.5098,32.4797,32.5098,67124.0
2016-08-31 10:25:00,43.2,43.22,43.18,43.19,50946.0,32.5098,32.5248,32.4947,32.5022,50946.0
2016-08-31 10:30:00,43.18,43.21,43.16,43.16,60742.0,32.4947,32.5173,32.4797,32.4797,60742.0
2016-08-31 10:35:00,43.16,43.22,43.15,43.22,94769.0,32.4797,32.5248,32.4721,32.5248,94769.0
2016-08-31 10:40:00,43.23,43.25,43.22,43.23,84934.0,32.5323,32.5474,32.5248,32.5323,84934.0
2016-08-31 10:45:00,43.23,43.24,43.19,43.22,71091.0,32.5323,32.5399,32.5022,32.5248,71091.0
2016-08-31 10:50:00,43.21,43.22,43.18,43.19,49477.0,32.5173,32.5248,32.4947,32.5022,49477.0
2016-08-31 10:55:00,43.19,43.19,43.15,43.17,79654.0,32.5022,32.5022,32.4721,32.4872,79654.0
2016-08-31 11:00:00,43.16,43.25,43.16,43.25,73711.0,32.4797,32.5474,32.4797,32.5474,73711.0
2016-08-31 11:05:00,43.25,43.29,43.24,43.28,49332.0,32.5474,32.5775,32.5399,32.57,49332.0
2016-08-31 11:10:00,43.27,43.28,43.24,43.25,49138.0,32.5624,32.57,32.5399,32.5474,49138.0
2016-08-31 11:15:00,43.26,43.28,43.24,43.25,61672.0,32.5549,32.57,32.5399,32.5474,61672.0
2016-08-31 11:20:00,43.25,43.26,43.21,43.21,92779.0,32.5474,32.5549,32.5173,32.5173,92779.0
2016-08-31 11:25:00,43.22,43.24,43.22,43.23,49501.0,32.5248,32.5399,32.5248,32.5323,49501.0
2016-08-31 11:30:00,43.22,43.23,43.22,43.22,28366.0,32.5248,32.5323,32.5248,32.5248,28366.0
2016-08-31 11:35:00,43.22,43.26,43.2,43.26,42571.0,32.5248,32.5549,32.5098,32.5549,42571.0
2016-08-31 11:40:00,43.26,43.27,43.24,43.24,67906.0,32.5549,32.5624,32.5399,32.5399,67906.0
2016-08-31 11:45:00,43.25,43.25,43.21,43.23,98486.0,32.5474,32.5474,32.5173,32.5323,98486.0
2016-08-31 11:50:00,43.23,43.25,43.22,43.23,53206.0,32.5323,32.5474,32.5248,32.5323,53206.0
2016-08-31 11:55:00,43.23,43.24,43.21,43.23,52213.0,32.5323,32.5399,32.5173,32.5323,52213.0
2016-08-31 12:00:00,43.23,43.23,43.17,43.19,75467.0,32.5323,32.5323,32.4872,32.5022,75467.0
2016-08-31 12:05:00,43.18,43.2,43.17,43.18,77420.0,32.4947,32.5098,32.4872,32.4947,77420.0
2016-08-31 12:10:00,43.19,43.19,43.16,43.16,58072.0,32.5022,32.5022,32.4797,32.4797,58072.0
2016-08-31 12:15:00,43.16,43.18,43.15,43.16,99143.0,32.4797,32.4947,32.4721,32.4797,99143.0
2016-08-31 12:20:00,43.16,43.18,43.15,43.17,48672.0,32.4797,32.4947,32.4721,32.4872,48672.0
2016-08-31 12:25:00,43.18,43.18,43.16,43.16,26879.0,32.4947,32.4947,32.4797,32.4797,26879.0
2016-08-31 12:30:00,43.16,43.19,43.15,43.18,66412.0,32.4797,32.5022,32.4721,32.4947,66412.0
2016-08-31 12:35:00,43.18,43.21,43.18,43.2,38102.0,32.4947,32.5173,32.4947,32.5098,38102.0
2016-08-31 12:40:00,43.2,43.2,43.18,43.2,32664.0,32.5098,32.5098,32.4947,32.5098,32664.0
2016-08-31 12:45:00,43.2,43.23,43.18,43.21,64403.0,32.5098,32.5323,32.4947,32.5173,64403.0
2016-08-31 12:50:00,43.2,43.22,43.18,43.2,75444.0,32.5098,32.5248,32.4947,32.5098,75444.0
2016-08-31 12:55:00,43.19,43.2,43.17,43.19,22442.0,32.5022,32.5098,32.4872,32.5022,22442.0
2016-08-31 13:00:00,43.19,43.2,43.18,43.19,31014.0,32.5022,32.5098,32.4947,32.5022,31014.0
2016-08-31 13:05:00,43.19,43.2,43.17,43.18,44664.0,32.5022,32.5098,32.4872,32.4947,44664.0
2016-08-31 13:10:00,43.17,43.2,43.17,43.2,52718.0,32.4872,32.5098,32.4872,32.5098,52718.0
2016-08-31 13:15:00,43.2,43.2,43.17,43.18,89741.0,32.5098,32.5098,32.4872,32.4947,89741.0
2016-08-31 13:20:00,43.18,43.2,43.17,43.2,63970.0,32.4947,32.5098,32.4872,32.5098,63970.0
2016-08-31 13:25:00,43.2,43.22,43.18,43.2,56911.0,32.5098,32.5248,32.4947,32.5098,56911.0
2016-08-31 13:30:00,43.2,43.2,43.17,43.17,32489.0,32.5098,32.5098,32.4872,32.4872,32489.0
2016-08-31 13:35:00,43.17,43.2,43.17,43.19,37256.0,32.4872,32.5098,32.4872,32.5022,37256.0
2016-08-31 13:40:00,43.2,43.22,43.19,43.21,35563.0,32.5098,32.5248,32.5022,32.5173,35563.0
2016-08-31 13:45:00,43.22,43.22,43.19,43.19,43058.0,32.5248,32.5248,32.5022,32.5022,43058.0
2016-08-31 13:50:00,43.2,43.21,43.19,43.21,37849.0,32.5098,32.5173,32.5022,32.5173,37849.0
2016-08-31 13:55:00,43.2,43.21,43.2,43.21,23859.0,32.5098,32.5173,32.5098,32.5173,23859.0
2016-08-31 14:00:00,43.21,43.25,43.2,43.25,77505.0,32.5173,32.5474,32.5098,32.5474,77505.0
2016-08-31 14:05:00,43.25,43.28,43.24,43.26,143131.0,32.5474,32.57,32.5399,32.5549,143131.0
2016-08-31 14:10:00,43.26,43.26,43.24,43.24,29628.0,32.5549,32.5549,32.5399,32.5399,29628.0
2016-08-31 14:15:00,43.25,43.25,43.23,43.25,45389.0,32.5474,32.5474,32.5323,32.5474,45389.0
2016-08-31 14:20:00,43.24,43.25,43.24,43.25,25838.0,32.5399,32.5474,32.5399,32.5474,25838.0
2016-08-31 14:25:00,43.25,43.25,43.23,43.23,67720.0,32.5474,32.5474,32.5323,32.5323,67720.0
2016-08-31 14:30:00,43.23,43.28,43.23,43.28,107205.0,32.5323,32.57,32.5323,32.57,107205.0
2016-08-31 14:35:00,43.27,43.3,43.27,43.28,86126.0,32.5624,32.585,32.5624,32.57,86126.0
2016-08-31 14:40:00,43.28,43.29,43.25,43.25,51169.0,32.57,32.5775,32.5474,32.5474,51169.0
2016-08-31 14:45:00,43.25,43.26,43.24,43.24,47430.0,32.5474,32.5549,32.5399,32.5399,47430.0
2016-08-31 14:50:00,43.24,43.26,43.23,43.25,63424.0,32.5399,32.5549,32.5323,32.5474,63424.0
2016-08-31 14:55:00,43.25,43.26,43.24,43.25,34286.0,32.5474,32.5549,32.5399,32.5474,34286.0
2016-08-31 15:00:00,43.26,43.28,43.25,43.28,75788.0,32.5549,32.57,32.5474,32.57,75788.0
2016-08-31 15:05:00,43.28,43.31,43.27,43.29,80799.0,32.57,32.5925,32.5624,32.5775,80799.0
2016-08-31 15:10:00,43.3,43.31,43.29,43.3,31858.0,32.585,32.5925,32.5775,32.585,31858.0
2016-08-31 15:15:00,43.31,43.33,43.28,43.3,113955.0,32.5925,32.6076,32.57,32.585,113955.0
2016-08-31 15:20:00,43.3,43.33,43.29,43.33,57910.0,32.585,32.6076,32.5775,32.6076,57910.0
2016-08-31 15:25:00,43.33,43.35,43.32,43.34,104801.0,32.6076,32.6226,32.6001,32.6151,104801.0
2016-08-31 15:30:00,43.34,43.36,43.33,43.36,71675.0,32.6151,32.6302,32.6076,32.6302,71675.0
2016-08-31 15:35:00,43.35,43.37,43.32,43.32,129303.0,32.6226,32.6377,32.6001,32.6001,129303.0
2016-08-31 15:40:00,43.33,43.37,43.32,43.37,188928.0,32.6076,32.6377,32.6001,32.6377,188928.0
2016-08-31 15:45:00,43.37,43.38,43.36,43.37,330622.0,32.6377,32.6452,32.6302,32.6377,330622.0
2016-08-31 15:50:00,43.37,43.4,43.36,43.39,547359.0,32.6377,32.6603,32.6302,32.6527,547359.0
2016-08-31 15:55:00,43.39,43.45,43.38,43.42,933358.0,32.6527,32.6979,32.6452,32.6753,933358.0
2016-09-01 09:30:00,43.21,43.37,43.2,43.36,625079.0,32.5173,32.6377,32.5098,32.6302,625079.0
2016-09-01 09:35:00,43.36,43.37,43.32,43.33,179355.0,32.6302,32.6377,32.6001,32.6076,179355.0
2016-09-01 09:40:00,43.32,43.34,43.28,43.33,102872.0,32.6001,32.6151,32.57,32.6076,102872.0
2016-09-01 09:45:00,43.34,43.38,43.28,43.36,98392.0,32.6151,32.6452,32.57,32.6302,98392.0
2016-09-01 09:50:00,43.35,43.36,43.28,43.34,154687.0,32.6226,32.6302,32.57,32.6151,154687.0
2016-09-01 09:55:00,43.35,43.35,43.23,43.28,119232.0,32.6226,32.6226,32.5323,32.57,119232.0
2016-09-01 10:00:00,43.28,43.31,43.23,43.26,131582.0,32.57,32.5925,32.5323,32.5549,131582.0
2016-09-01 10:05:00,43.26,43.34,43.25,43.33,60990.0,32.5549,32.6151,32.5474,32.6076,60990.0
2016-09-01 10:10:00,43.33,43.33,43.27,43.32,61517.0,32.6076,32.6076,32.5624,32.6001,61517.0
2016-09-01 10:15:00,43.32,43.35,43.3,43.34,115750.0,32.6001,32.6226,32.585,32.6151,115750.0
2016-09-01 10:20:00,43.34,43.34,43.27,43.27,59112.0,32.6151,32.6151,32.5624,32.5624,59112.0
2016-09-01 10:25:00,43.27,43.29,43.25,43.26,88355.0,32.5624,32.5775,32.5474,32.5549,88355.0
2016-09-01 10:30:00,43.26,43.27,43.23,43.25,198791.0,32.5549,32.5624,32.5323,32.5474,198791.0
2016-09-01 10:35:00,43.25,43.28,43.24,43.26,74955.0,32.5474,32.57,32.5399,32.5549,74955.0
2016-09-01 10:40:00,43.26,43.27,43.24,43.26,132507.0,32.5549,32.5624,32.5399,32.5549,132507.0
2016-09-01 10:45:00,43.25,43.29,43.25,43.29,126129.0,32.5474,32.5775,32.5474,32.5775,126129.0
2016-09-01 10:50:00,43.28,43.29,43.25,43.25,101621.0,32.57,32.5775,32.5474,32.5474,101621.0
2016-09-01 10:55:00,43.25,43.26,43.22,43.23,55806.0,32.5474,32.5549,32.5248,32.5323,55806.0
2016-09-01 11:00:00,43.22,43.25,43.21,43.24,58867.0,32.5248,32.5474,32.5173,32.5399,58867.0
2016-09-01 11:05:00,43.23,43.24,43.22,43.23,41435.0,32.5323,32.5399,32.5248,32.5323,41435.0
2016-09-01 11:10:00,43.24,43.28,43.23,43.26,75532.0,32.5399,32.57,32.5323,32.5549,75532.0
2016-09-01 11:15:00,43.26,43.28,43.25,43.27,66442.0,32.5549,32.57,32.5474,32.5624,66442.0
2016-09-01 11:20:00,43.27,43.28,43.26,43.27,113317.0,32.5624,32.57,32.5549,32.5624,113317.0
2016-09-01 11:25:00,43.27,43.32,43.26,43.3,112057.0,32.5624,32.6001,32.5549,32.585,112057.0
2016-09-01 11:30:00,43.3,43.31,43.28,43.3,49292.0,32.585,32.5925,32.57,32.585,49292.0
2016-09-01 11:35:00,43.29,43.31,43.27,43.3,72687.0,32.5775,32.5925,32.5624,32.585,72687.0
2016-09-01 11:40:00,43.3,43.3,43.27,43.28,91749.0,32.585,32.585,32.5624,32.57,91749.0
2016-09-01 11:45:00,43.27,43.28,43.27,43.28,46943.0,32.5624,32.57,32.5624,32.57,46943.0
2016-09-01 11:50:00,43.27,43.29,43.26,43.28,100599.0,32.5624,32.5775,32.5549,32.57,100599.0
2016-09-01 11:55:00,43.28,43.29,43.27,43.29,44180.0,32.57,32.5775,32.5624,32.5775,44180.0
2016-09-01 12:00:00,43.29,43.29,43.27,43.28,52812.0,32.5775,32.5775,32.5624,32.57,52812.0
2016-09-01 12:05:00,43.29,43.29,43.27,43.27,51268.0,32.5775,32.5775,32.5624,32.5624,51268.0
2016-09-01 12:10:00,43.27,43.3,43.27,43.3,70828.0,32.5624,32.585,32.5624,32.585,70828.0
2016-09-01 12:15:00,43.3,43.33,43.3,43.31,79583.0,32.585,32.6076,32.585,32.5925,79583.0
2016-09-01 12:20:00,43.31,43.38,43.3,43.38,39740.0,32.5925,32.6452,32.585,32.6452,39740.0
2016-09-01 12:25:00,43.37,43.38,43.34,43.35,75160.0,32.6377,32.6452,32.6151,32.6226,75160.0
2016-09-01 12:30:00,43.34,43.41,43.34,43.4,42157.0,32.6151,32.6678,32.6151,32.6603,42157.0
2016-09-01 12:35:00,43.4,43.4,43.38,43.38,31361.0,32.6603,32.6603,32.6452,32.6452,31361.0
2016-09-01 12:40:00,43.39,43.39,43.36,43.37,29638.0,32.6527,32.6527,32.6302,32.6377,29638.0
2016-09-01 12:45:00,43.37,43.37,43.33,43.34,49791.0,32.6377,32.6377,32.6076,32.6151,49791.0
2016-09-01 12:50:00,43.34,43.36,43.33,43.34,26115.0,32.6151,32.6302,32.6076,32.6151,26115.0
2016-09-01 12:55:00,43.34,43.35,43.3,43.3,36786.0,32.6151,32.6226,32.585,32.585,36786.0
2016-09-01 13:00:00,43.31,43.31,43.29,43.3,42068.0,32.5925,32.5925,32.5775,32.585,42068.0
2016-09-01 13:05:00,43.3,43.33,43.29,43.32,27880.0,32.585,32.6076,32.5775,32.6001,27880.0
2016-09-01 13:10:00,43.32,43.32,43.29,43.3,54107.0,32.6001,32.6001,32.5775,32.585,54107.0
2016-09-01 13:15:00,43.29,43.33,43.29,43.33,36388.0,32.5775,32.6076,32.5775,32.6076,36388.0
2016-09-01 13:20:00,43.33,43.35,43.32,43.33,29225.0,32.6076,32.6226,32.6001,32.6076,29225.0
2016-09-01 13:25:00,43.33,43.34,43.31,43.34,23900.0,32.6076,32.6151,32.5925,32.6151,23900.0
2016-09-01 13:30:00,43.34,43.35,43.33,43.34,18444.0,32.6151,32.6226,32.6076,32.6151,18444.0
2016-09-01 13:35:00,43.34,43.36,43.31,43.31,101166.0,32.6151,32.6302,32.5925,32.5925,101166.0
2016-09-01 13:40:00,43.31,43.33,43.3,43.31,32567.0,32.5925,32.6076,32.585,32.5925,32567.0
2016-09-01 13:45:00,43.32,43.33,43.31,43.32,21604.0,32.6001,32.6076,32.5925,32.6001,21604.0
2016-09-01 13:50:00,43.32,43.35,43.32,43.33,23057.0,32.6001,32.6226,32.6001,32.6076,23057.0
2016-09-01 13:55:00,43.34,43.34,43.3,43.31,39445.0,32.6151,32.6151,32.585,32.5925,39445.0
2016-09-01 14:00:00,43.3,43.31,43.24,43.24,116135.0,32.585,32.5925,32.5399,32.5399,116135.0
2016-09-01 14:05:00,43.24,43.25,43.23,43.24,84961.0,32.5399,32.5474,32.5323,32.5399,84961.0
2016-09-01 14:10:00,43.25,43.26,43.23,43.26,65714.0,32.5474,32.5549,32.5323,32.5549,65714.0
2016-09-01 14:15:00,43.26,43.29,43.25,43.29,47695.0,32.5549,32.5775,32.5474,32.5775,47695.0
2016-09-01 14:20:00,43.29,43.29,43.26,43.26,81038.0,32.5775,32.5775,32.5549,32.5549,81038.0
2016-09-01 14:25:00,43.27,43.31,43.26,43.3,42900.0,32.5624,32.5925,32.5549,32.585,42900.0
2016-09-01 14:30:00,43.3,43.31,43.29,43.31,76323.0,32.585,32.5925,32.5775,32.5925,76323.0
2016-09-01 14:35:00,43.3,43.31,43.26,43.27,120690.0,32.585,32.5925,32.5549,32.5624,120690.0
2016-09-01 14:40:00,43.27,43.3,43.27,43.29,36159.0,32.5624,32.585,32.5624,32.5775,36159.0
2016-09-01 14:45:00,43.29,43.32,43.28,43.3,108239.0,32.5775,32.6001,32.57,32.585,108239.0
2016-09-01 14:50:00,43.31,43.32,43.29,43.31,43236.0,32.5925,32.6001,32.5775,32.5925,43236.0
2016-09-01 14:55:00,43.31,43.32,43.3,43.31,33462.0,32.5925,32.6001,32.585,32.5925,33462.0
2016-09-01 15:00:00,43.31,43.32,43.27,43.27,67638.0,32.5925,32.6001,32.5624,32.5624,67638.0
2016-09-01 15:05:00,43.27,43.28,43.25,43.26,49135.0,32.5624,32.57,32.5474,32.5549,49135.0
2016-09-01 15:10:00,43.26,43.28,43.25,43.26,69645.0,32.5549,32.57,32.5474,32.5549,69645.0
2016-09-01 15:15:00,43.25,43.27,43.25,43.26,93557.0,32.5474,32.5624,32.5474,32.5549,93557.0
2016-09-01 15:20:00,43.25,43.28,43.25,43.26,94574.0,32.5474,32.57,32.5474,32.5549,94574.0
2016-09-01 15:25:00,43.25,43.26,43.24,43.25,53688.0,32.5474,32.5549,32.5399,32.5474,53688.0
2016-09-01 15:30:00,43.25,43.25,43.22,43.22,115589.0,32.5474,32.5474,32.5248,32.5248,115589.0
2016-09-01 15:35:00,43.23,43.25,43.21,43.24,294810.0,32.5323,32.5474,32.5173,32.5399,294810.0
2016-09-01 15:40:00,43.25,43.29,43.24,43.26,136850.0,32.5474,32.5775,32.5399,32.5549,136850.0
2016-09-01 15:45:00,43.27,43.27,43.25,43.27,88935.0,32.5624,32.5624,32.5474,32.5624,88935.0
2016-09-01 15:50:00,43.27,43.29,43.26,43.29,164715.0,32.5624,32.5775,32.5549,32.5775,164715.0
2016-09-01 15:55:00,43.29,43.36,43.28,43.35,727906.0,32.5775,32.6302,32.57,32.6226,727906.0
2016-09-02 09:30:00,43.52,43.65,43.52,43.61,333339.0,32.7506,32.8484,32.7506,32.8183,333339.0
2016-09-02 09:35:00,43.61,43.74,43.6,43.73,324640.0,32.8183,32.9161,32.8108,32.9086,324640.0
2016-09-02 09:40:00,43.74,43.8,43.73,43.78,135651.0,32.9161,32.9613,32.9086,32.9462,135651.0
2016-09-02 09:45:00,43.78,43.83,43.78,43.8,131690.0,32.9462,32.9839,32.9462,32.9613,131690.0
2016-09-02 09:50:00,43.8,43.8,43.71,43.76,104901.0,32.9613,32.9613,32.8936,32.9312,104901.0
2016-09-02 09:55:00,43.76,43.76,43.71,43.74,104429.0,32.9312,32.9312,32.8936,32.9161,104429.0
2016-09-02 10:00:00,43.75,43.75,43.69,43.7,169054.0,32.9237,32.9237,32.8785,32.886,169054.0
2016-09-02 10:05:00,43.7,43.71,43.65,43.69,68109.0,32.886,32.8936,32.8484,32.8785,68109.0
2016-09-02 10:10:00,43.68,43.69,43.64,43.65,96407.0,32.871,32.8785,32.8409,32.8484,96407.0
2016-09-02 10:15:00,43.64,43.7,43.64,43.69,45655.0,32.8409,32.886,32.8409,32.8785,45655.0
2016-09-02 10:20:00,43.69,43.71,43.65,43.69,87374.0,32.8785,32.8936,32.8484,32.8785,87374.0
2016-09-02 10:25:00,43.69,43.71,43.66,43.7,78168.0,32.8785,32.8936,32.8559,32.886,78168.0
2016-09-02 10:30:00,43.71,43.73,43.65,43.66,104379.0,32.8936,32.9086,32.8484,32.8559,104379.0
2016-09-02 10:35:00,43.66,43.69,43.65,43.67,63202.0,32.8559,32.8785,32.8484,32.8635,63202.0
2016-09-02 10:40:00,43.67,43.69,43.65,43.66,36504.0,32.8635,32.8785,32.8484,32.8559,36504.0
2016-09-02 10:45:00,43.66,43.68,43.65,43.67,46932.0,32.8559,32.871,32.8484,32.8635,46932.0
2016-09-02 10:50:00,43.66,43.72,43.66,43.71,60802.0,32.8559,32.9011,32.8559,32.8936,60802.0
2016-09-02 10:55:00,43.7,43.7,43.64,43.65,66376.0,32.886,32.886,32.8409,32.8484,66376.0
2016-09-02 11:00:00,43.65,43.68,43.64,43.68,43851.0,32.8484,32.871,32.8409,32.871,43851.0
2016-09-02 11:05:00,43.67,43.69,43.65,43.66,43912.0,32.8635,32.8785,32.8484,32.8559,43912.0
2016-09-02 11:10:00,43.66,43.68,43.65,43.67,51519.0,32.8559,32.871,32.8484,32.8635,51519.0
2016-09-02 11:15:00,43.66,43.69,43.65,43.68,64900.0,32.8559,32.8785,32.8484,32.871,64900.0
2016-09-02 11:20:00,43.68,43.68,43.63,43.65,57035.0,32.871,32.871,32.8334,32.8484,57035.0
2016-09-02 11:25:00,43.65,43.66,43.63,43.64,40388.0,32.8484,32.8559,32.8334,32.8409,40388.0
2016-09-02 11:30:00,43.64,43.66,43.63,43.65,43590.0,32.8409,32.8559,32.8334,32.8484,43590.0
2016-09-02 11:35:00,43.65,43.66,43.64,43.66,17364.0,32.8484,32.8559,32.8409,32.8559,17364.0
2016-09-02 11:40:00,43.66,43.67,43.64,43.66,35656.0,32.8559,32.8635,32.8409,32.8559,35656.0
2016-09-02 11:45:00,43.66,43.67,43.63,43.66,24060.0,32.8559,32.8635,32.8334,32.8559,24060.0
2016-09-02 11:50:00,43.65,43.67,43.65,43.65,32058.0,32.8484,32.8635,32.8484,32.8484,32058.0
2016-09-02 11:55:00,43.65,43.67,43.65,43.66,29664.0,32.8484,32.8635,32.8484,32.8559,29664.0
2016-09-02 12:00:00,43.67,43.67,43.65,43.65,16111.0,32.8635,32.8635,32.8484,32.8484,16111.0
2016-09-02 12:05:00,43.66,43.66,43.63,43.63,33218.0,32.8559,32.8559,32.8334,32.8334,33218.0
2016-09-02 12:10:00,43.64,43.64,43.62,43.63,24280.0,32.8409,32.8409,32.8258,32.8334,24280.0
2016-09-02 12:15:00,43.63,43.63,43.59,43.6,99017.0,32.8334,32.8334,32.8033,32.8108,99017.0
2016-09-02 12:20:00,43.61,43.61,43.59,43.6,64142.0,32.8183,32.8183,32.8033,32.8108,64142.0
2016-09-02 12:25:00,43.61,43.62,43.6,43.62,15455.0,32.8183,32.8258,32.8108,32.8258,15455.0
2016-09-02 12:30:00,43.61,43.63,43.61,43.63,28270.0,32.8183,32.8334,32.8183,32.8334,28270.0
2016-09-02 12:35:00,43.63,43.64,43.61,43.63,35584.0,32.8334,32.8409,32.8183,32.8334,35584.0
2016-09-02 12:40:00,43.63,43.63,43.61,43.61,15346.0,32.8334,32.8334,32.8183,32.8183,15346.0
2016-09-02 12:45:00,43.62,43.63,43.61,43.63,36757.0,32.8258,32.8334,32.8183,32.8334,36757.0
2016-09-02 12:50:00,43.62,43.66,43.62,43.65,28973.0,32.8258,32.8559,32.8258,32.8484,28973.0
2016-09-02 12:55:00,43.65,43.65,43.61,43.62,36118.0,32.8484,32.8484,32.8183,32.8258,36118.0
2016-09-02 13:00:00,43.62,43.64,43.61,43.61,66522.0,32.8258,32.8409,32.8183,32.8183,66522.0
2016-09-02 13:05:00,43.61,43.63,43.59,43.61,76098.0,32.8183,32.8334,32.8033,32.8183,76098.0
2016-09-02 13:10:00,43.61,43.62,43.58,43.58,75848.0,32.8183,32.8258,32.7957,32.7957,75848.0
2016-09-02 13:15:00,43.59,43.6,43.57,43.57,88382.0,32.8033,32.8108,32.7882,32.7882,88382.0
2016-09-02 13:20:00,43.57,43.58,43.54,43.57,97670.0,32.7882,32.7957,32.7656,32.7882,97670.0
2016-09-02 13:25:00,43.57,43.58,43.55,43.56,39793.0,32.7882,32.7957,32.7732,32.7807,39793.0
2016-09-02 13:30:00,43.55,43.56,43.52,43.53,28252.0,32.7732,32.7807,32.7506,32.7581,28252.0
2016-09-02 13:35:00,43.53,43.53,43.49,43.5,62790.0,32.7581,32.7581,32.728,32.7355,62790.0
2016-09-02 13:40:00,43.49,43.5,43.47,43.48,258814.0,32.728,32.7355,32.7129,32.7205,258814.0
2016-09-02 13:45:00,43.48,43.52,43.47,43.52,77108.0,32.7205,32.7506,32.7129,32.7506,77108.0
2016-09-02 13:50:00,43.52,43.56,43.49,43.56,148442.0,32.7506,32.7807,32.728,32.7807,148442.0
2016-09-02 13:55:00,43.56,43.57,43.54,43.55,177264.0,32.7807,32.7882,32.7656,32.7732,177264.0
2016-09-02 14:00:00,43.55,43.57,43.53,43.55,115470.0,32.7732,32.7882,32.7581,32.7732,115470.0
2016-09-02 14:05:00,43.56,43.59,43.56,43.59,46243.0,32.7807,32.8033,32.7807,32.8033,46243.0
2016-09-02 14:10:00,43.59,43.59,43.57,43.59,70477.0,32.8033,32.8033,32.7882,32.8033,70477.0
2016-09-02 14:15:00,43.59,43.6,43.56,43.57,67514.0,32.8033,32.8108,32.7807,32.7882,67514.0
2016-09-02 14:20:00,43.57,43.58,43.54,43.58,65054.0,32.7882,32.7957,32.7656,32.7957,65054.0
2016-09-02 14:25:00,43.57,43.6,43.55,43.55,135469.0,32.7882,32.8108,32.7732,32.7732,135469.0
2016-09-02 14:30:00,43.56,43.56,43.55,43.55,41529.0,32.7807,32.7807,32.7732,32.7732,41529.0
2016-09-02 14:35:00,43.55,43.58,43.55,43.57,59850.0,32.7732,32.7957,32.7732,32.7882,59850.0
2016-09-02 14:40:00,43.58,43.6,43.57,43.58,47860.0,32.7957,32.8108,32.7882,32.7957,47860.0
2016-09-02 14:45:00,43.58,43.59,43.57,43.58,24602.0,32.7957,32.8033,32.7882,32.7957,24602.0
2016-09-02 14:50:00,43.58,43.62,43.57,43.61,48934.0,32.7957,32.8258,32.7882,32.8183,48934.0
2016-09-02 14:55:00,43.6,43.62,43.6,43.61,48368.0,32.8108,32.8258,32.8108,32.8183,48368.0
2016-09-02 15:00:00,43.61,43.61,43.59,43.59,53713.0,32.8183,32.8183,32.8033,32.8033,53713.0
2016-09-02 15:05:00,43.6,43.62,43.58,43.58,49970.0,32.8108,32.8258,32.7957,32.7957,49970.0
2016-09-02 15:10:00,43.59,43.6,43.58,43.6,30810.0,32.8033,32.8108,32.7957,32.8108,30810.0
2016-09-02 15:15:00,43.59,43.6,43.56,43.59,141145.0,32.8033,32.8108,32.7807,32.8033,141145.0
2016-09-02 15:20:00,43.6,43.61,43.58,43.6,85903.0,32.8108,32.8183,32.7957,32.8108,85903.0
2016-09-02 15:25:00,43.6,43.62,43.59,43.62,74971.0,32.8108,32.8258,32.8033,32.8258,74971.0
2016-09-02 15:30:00,43.62,43.62,43.6,43.61,86850.0,32.8258,32.8258,32.8108,32.8183,86850.0
2016-09-02 15:35:00,43.61,43.63,43.6,43.63,112421.0,32.8183,32.8334,32.8108,32.8334,112421.0
2016-09-02 15:40:00,43.63,43.63,43.61,43.62,74675.0,32.8334,32.8334,32.8183,32.8258,74675.0
2016-09-02 15:45:00,43.61,43.62,43.58,43.59,160231.0,32.8183,32.8258,32.7957,32.8033,160231.0
2016-09-02 15:50:00,43.59,43.66,43.58,43.66,627912.0,32.8033,32.8559,32.7957,32.8559,627912.0
2016-09-02 15:55:00,43.65,43.66,43.64,43.66,533728.0,32.8484,32.8559,32.8409,32.8559,533728.0
2016-09-06 09:30:00,43.74,43.8,43.73,43.76,400345.0,32.9161,32.9613,32.9086,32.9312,400345.0
2016-09-06 09:35:00,43.75,43.76,43.61,43.62,217527.0,32.9237,32.9312,32.8183,32.8258,217527.0
2016-09-06 09:40:00,43.61,43.61,43.51,43.53,155009.0,32.8183,32.8183,32.743,32.7581,155009.0
2016-09-06 09:45:00,43.53,43.57,43.52,43.54,149101.0,32.7581,32.7882,32.7506,32.7656,149101.0
2016-09-06 09:50:00,43.54,43.54,43.43,43.46,165160.0,32.7656,32.7656,32.6828,32.7054,165160.0
2016-09-06 09:55:00,43.46,43.51,43.41,43.41,232826.0,32.7054,32.743,32.6678,32.6678,232826.0
2016-09-06 10:00:00,43.41,43.55,43.39,43.55,154925.0,32.6678,32.7732,32.6527,32.7732,154925.0
2016-09-06 10:05:00,43.55,43.56,43.47,43.55,68436.0,32.7732,32.7807,32.7129,32.7732,68436.0
2016-09-06 10:10:00,43.55,43.57,43.47,43.48,54016.0,32.7732,32.7882,32.7129,32.7205,54016.0
2016-09-06 10:15:00,43.48,43.53,43.48,43.5,119065.0,32.7205,32.7581,32.7205,32.7355,119065.0
2016-09-06 10:20:00,43.51,43.55,43.5,43.53,59986.0,32.743,32.7732,32.7355,32.7581,59986.0
2016-09-06 10:25:00,43.53,43.54,43.51,43.54,76141.0,32.7581,32.7656,32.743,32.7656,76141.0
2016-09-06 10:30:00,43.54,43.58,43.53,43.58,141193.0,32.7656,32.7957,32.7581,32.7957,141193.0
2016-09-06 10:35:00,43.58,43.6,43.55,43.56,60545.0,32.7957,32.8108,32.7732,32.7807,60545.0
2016-09-06 10:40:00,43.56,43.57,43.54,43.57,53026.0,32.7807,32.7882,32.7656,32.7882,53026.0
2016-09-06 10:45:00,43.58,43.6,43.55,43.55,84933.0,32.7957,32.8108,32.7732,32.7732,84933.0
2016-09-06 10:50:00,43.55,43.58,43.55,43.58,21494.0,32.7732,32.7957,32.7732,32.7957,21494.0
2016-09-06 10:55:00,43.58,43.59,43.55,43.55,50246.0,32.7957,32.8033,32.7732,32.7732,50246.0
2016-09-06 11:00:00,43.55,43.57,43.53,43.55,73832.0,32.7732,32.7882,32.7581,32.7732,73832.0
2016-09-06 11:05:00,43.55,43.56,43.52,43.54,58542.0,32.7732,32.7807,32.7506,32.7656,58542.0
2016-09-06 11:10:00,43.54,43.54,43.52,43.54,31179.0,32.7656,32.7656,32.7506,32.7656,31179.0
2016-09-06 11:15:00,43.54,43.56,43.53,43.55,59211.0,32.7656,32.7807,32.7581,32.7732,59211.0
2016-09-06 11:20:00,43.55,43.59,43.54,43.57,114443.0,32.7732,32.8033,32.7656,32.7882,114443.0
2016-09-06 11:25:00,43.57,43.59,43.56,43.58,79991.0,32.7882,32.8033,32.7807,32.7957,79991.0
2016-09-06 11:30:00,43.57,43.61,43.57,43.59,71653.0,32.7882,32.8183,32.7882,32.8033,71653.0
2016-09-06 11:35:00,43.59,43.6,43.58,43.59,47020.0,32.8033,32.8108,32.7957,32.8033,47020.0
2016-09-06 11:40:00,43.6,43.63,43.59,43.61,109306.0,32.8108,32.8334,32.8033,32.8183,109306.0
2016-09-06 11:45:00,43.61,43.66,43.6,43.66,146062.0,32.8183,32.8559,32.8108,32.8559,146062.0
2016-09-06 11:50:00,43.66,43.68,43.64,43.65,73791.0,32.8559,32.871,32.8409,32.8484,73791.0
2016-09-06 11:55:00,43.64,43.66,43.64,43.66,57643.0,32.8409,32.8559,32.8409,32.8559,57643.0
2016-09-06 12:00:00,43.66,43.68,43.63,43.63,62822.0,32.8559,32.871,32.8334,32.8334,62822.0
2016-09-06 12:05:00,43.64,43.65,43.62,43.64,58633.0,32.8409,32.8484,32.8258,32.8409,58633.0
2016-09-06 12:10:00,43.64,43.64,43.62,43.64,31666.0,32.8409,32.8409,32.8258,32.8409,31666.0
2016-09-06 12:15:00,43.64,43.64,43.61,43.64,58601.0,32.8409,32.8409,32.8183,32.8409,58601.0
2016-09-06 12:20:00,43.63,43.64,43.61,43.63,50772.0,32.8334,32.8409,32.8183,32.8334,50772.0
2016-09-06 12:25:00,43.63,43.63,43.62,43.63,23120.0,32.8334,32.8334,32.8258,32.8334,23120.0
2016-09-06 12:30:00,43.62,43.66,43.61,43.66,53418.0,32.8258,32.8559,32.8183,32.8559,53418.0
2016-09-06 12:35:00,43.65,43.66,43.63,43.66,76440.0,32.8484,32.8559,32.8334,32.8559,76440.0
2016-09-06 12:40:00,43.66,43.67,43.63,43.66,102157.0,32.8559,32.8635,32.8334,32.8559,102157.0
2016-09-06 12:45:00,43.65,43.66,43.64,43.66,43174.0,32.8484,32.8559,32.8409,32.8559,43174.0
2016-09-06 12:50:00,43.65,43.66,43.64,43.65,22809.0,32.8484,32.8559,32.8409,32.8484,22809.0
2016-09-06 12:55:00,43.64,43.65,43.63,43.64,37915.0,32.8409,32.8484,32.8334,32.8409,37915.0
2016-09-06 13:00:00,43.64,43.64,43.62,43.64,54255.0,32.8409,32.8409,32.8258,32.8409,54255.0
2016-09-06 13:05:00,43.64,43.64,43.62,43.63,30069.0,32.8409,32.8409,32.8258,32.8334,30069.0
2016-09-06 13:10:00,43.63,43.65,43.62,43.64,29369.0,32.8334,32.8484,32.8258,32.8409,29369.0
2016-09-06 13:15:00,43.65,43.68,43.65,43.68,28515.0,32.8484,32.871,32.8484,32.871,28515.0
2016-09-06 13:20:00,43.67,43.68,43.66,43.66,29410.0,32.8635,32.871,32.8559,32.8559,29410.0
2016-09-06 13:25:00,43.67,43.68,43.65,43.66,46573.0,32.8635,32.871,32.8484,32.8559,46573.0
2016-09-06 13:30:00,43.66,43.67,43.65,43.67,26993.0,32.8559,32.8635,32.8484,32.8635,26993.0
2016-09-06 13:35:00,43.66,43.67,43.64,43.65,52303.0,32.8559,32.8635,32.8409,32.8484,52303.0
2016-09-06 13:40:00,43.65,43.67,43.65,43.67,20233.0,32.8484,32.8635,32.8484,32.8635,20233.0
2016-09-06 13:45:00,43.67,43.67,43.66,43.67,17001.0,32.8635,32.8635,32.8559,32.8635,17001.0
2016-09-06 13:50:00,43.67,43.68,43.65,43.66,61294.0,32.8635,32.871,32.8484,32.8559,61294.0
2016-09-06 13:55:00,43.66,43.67,43.65,43.66,22763.0,32.8559,32.8635,32.8484,32.8559,22763.0
2016-09-06 14:00:00,43.66,43.67,43.66,43.66,21694.0,32.8559,32.8635,32.8559,32.8559,21694.0
2016-09-06 14:05:00,43.66,43.67,43.65,43.66,77783.0,32.8559,32.8635,32.8484,32.8559,77783.0
2016-09-06 14:10:00,43.66,43.68,43.65,43.68,33216.0,32.8559,32.871,32.8484,32.871,33216.0
2016-09-06 14:15:00,43.68,43.68,43.66,43.68,55027.0,32.871,32.871,32.8559,32.871,55027.0
2016-09-06 14:20:00,43.68,43.69,43.67,43.69,39790.0,32.871,32.8785,32.8635,32.8785,39790.0
2016-09-06 14:25:00,43.69,43.71,43.68,43.68,75341.0,32.8785,32.8936,32.871,32.871,75341.0
2016-09-06 14:30:00,43.69,43.7,43.68,43.7,34469.0,32.8785,32.886,32.871,32.886,34469.0
2016-09-06 14:35:00,43.69,43.7,43.68,43.7,49610.0,32.8785,32.886,32.871,32.886,49610.0
2016-09-06 14:40:00,43.7,43.72,43.7,43.71,54130.0,32.886,32.9011,32.886,32.8936,54130.0
2016-09-06 14:45:00,43.71,43.72,43.7,43.72,40885.0,32.8936,32.9011,32.886,32.9011,40885.0
2016-09-06 14:50:00,43.72,43.74,43.71,43.74,55347.0,32.9011,32.9161,32.8936,32.9161,55347.0
2016-09-06 14:55:00,43.74,43.75,43.73,43.75,47513.0,32.9161,32.9237,32.9086,32.9237,47513.0
2016-09-06 15:00:00,43.75,43.75,43.73,43.73,62889.0,32.9237,32.9237,32.9086,32.9086,62889.0
2016-09-06 15:05:00,43.73,43.75,43.73,43.74,78040.0,32.9086,32.9237,32.9086,32.9161,78040.0
2016-09-06 15:10:00,43.73,43.74,43.73,43.73,61766.0,32.9086,32.9161,32.9086,32.9086,61766.0
2016-09-06 15:15:00,43.73,43.74,43.73,43.73,70007.0,32.9086,32.9161,32.9086,32.9086,70007.0
2016-09-06 15:20:00,43.73,43.74,43.73,43.73,66763.0,32.9086,32.9161,32.9086,32.9086,66763.0
2016-09-06 15:25:00,43.74,43.77,43.73,43.77,57173.0,32.9161,32.9387,32.9086,32.9387,57173.0
2016-09-06 15:30:00,43.77,43.77,43.75,43.75,127876.0,32.9387,32.9387,32.9237,32.9237,127876.0
2016-09-06 15:35:00,43.75,43.76,43.74,43.76,128849.0,32.9237,32.9312,32.9161,32.9312,128849.0
2016-09-06 15:40:00,43.76,43.76,43.75,43.76,90675.0,32.9312,32.9312,32.9237,32.9312,90675.0
2016-09-06 15:45:00,43.76,43.77,43.76,43.77,134881.0,32.9312,32.9387,32.9312,32.9387,134881.0
2016-09-06 15:50:00,43.77,43.77,43.74,43.75,218483.0,32.9387,32.9387,32.9161,32.9237,218483.0
2016-09-06 15:55:00,43.75,43.79,43.74,43.79,665606.0,32.9237,32.9538,32.9161,32.9538,665606.0
2016-09-07 09:30:00,43.72,43.8,43.6,43.63,220323.0,32.9011,32.9613,32.8108,32.8334,220323.0
2016-09-07 09:35:00,43.63,43.65,43.53,43.62,182587.0,32.8334,32.8484,32.7581,32.8258,182587.0
2016-09-07 09:40:00,43.62,43.65,43.59,43.63,153843.0,32.8258,32.8484,32.8033,32.8334,153843.0
2016-09-07 09:45:00,43.62,43.62,43.55,43.57,194498.0,32.8258,32.8258,32.7732,32.7882,194498.0
2016-09-07 09:50:00,43.57,43.59,43.54,43.58,239312.0,32.7882,32.8033,32.7656,32.7957,239312.0
2016-09-07 09:55:00,43.58,43.62,43.58,43.62,55718.0,32.7957,32.8258,32.7957,32.8258,55718.0
2016-09-07 10:00:00,43.61,43.67,43.6,43.64,115704.0,32.8183,32.8635,32.8108,32.8409,115704.0
2016-09-07 10:05:00,43.64,43.65,43.58,43.61,113134.0,32.8409,32.8484,32.7957,32.8183,113134.0
2016-09-07 10:10:00,43.61,43.68,43.61,43.67,80439.0,32.8183,32.871,32.8183,32.8635,80439.0
2016-09-07 10:15:00,43.68,43.69,43.65,43.69,119574.0,32.871,32.8785,32.8484,32.8785,119574.0
2016-09-07 10:20:00,43.68,43.7,43.66,43.7,129820.0,32.871,32.886,32.8559,32.886,129820.0
2016-09-07 10:25:00,43.7,43.72,43.69,43.71,104026.0,32.886,32.9011,32.8785,32.8936,104026.0
2016-09-07 10:30:00,43.72,43.72,43.68,43.69,98104.0,32.9011,32.9011,32.871,32.8785,98104.0
2016-09-07 10:35:00,43.7,43.72,43.69,43.71,93369.0,32.886,32.9011,32.8785,32.8936,93369.0
2016-09-07 10:40:00,43.71,43.71,43.69,43.7,131228.0,32.8936,32.8936,32.8785,32.886,131228.0
2016-09-07 10:45:00,43.71,43.71,43.67,43.7,142306.0,32.8936,32.8936,32.8635,32.886,142306.0
2016-09-07 10:50:00,43.71,43.72,43.69,43.71,44364.0,32.8936,32.9011,32.8785,32.8936,44364.0
2016-09-07 10:55:00,43.71,43.72,43.68,43.69,61482.0,32.8936,32.9011,32.871,32.8785,61482.0
2016-09-07 11:00:00,43.69,43.7,43.68,43.7,21641.0,32.8785,32.886,32.871,32.886,21641.0
2016-09-07 11:05:00,43.69,43.7,43.65,43.68,133066.0,32.8785,32.886,32.8484,32.871,133066.0
2016-09-07 11:10:00,43.68,43.68,43.65,43.66,39596.0,32.871,32.871,32.8484,32.8559,39596.0
2016-09-07 11:15:00,43.67,43.67,43.64,43.66,88061.0,32.8635,32.8635,32.8409,32.8559,88061.0
2016-09-07 11:20:00,43.66,43.67,43.63,43.64,90541.0,32.8559,32.8635,32.8334,32.8409,90541.0
2016-09-07 11:25:00,43.64,43.64,43.61,43.61,42990.0,32.8409,32.8409,32.8183,32.8183,42990.0
2016-09-07 11:30:00,43.62,43.62,43.58,43.58,85246.0,32.8258,32.8258,32.7957,32.7957,85246.0
2016-09-07 11:35:00,43.58,43.59,43.57,43.58,66007.0,32.7957,32.8033,32.7882,32.7957,66007.0
2016-09-07 11:40:00,43.58,43.6,43.58,43.6,89690.0,32.7957,32.8108,32.7957,32.8108,89690.0
2016-09-07 11:45:00,43.59,43.62,43.59,43.59,55726.0,32.8033,32.8258,32.8033,32.8033,55726.0
2016-09-07 11:50:00,43.59,43.62,43.59,43.59,48685.0,32.8033,32.8258,32.8033,32.8033,48685.0
2016-09-07 11:55:00,43.59,43.61,43.59,43.59,68366.0,32.8033,32.8183,32.8033,32.8033,68366.0
2016-09-07 12:00:00,43.59,43.6,43.59,43.6,68549.0,32.8033,32.8108,32.8033,32.8108,68549.0
2016-09-07 12:05:00,43.6,43.61,43.59,43.6,36279.0,32.8108,32.8183,32.8033,32.8108,36279.0
2016-09-07 12:10:00,43.61,43.61,43.59,43.6,94629.0,32.8183,32.8183,32.8033,32.8108,94629.0
2016-09-07 12:15:00,43.6,43.61,43.58,43.6,123694.0,32.8108,32.8183,32.7957,32.8108,123694.0
2016-09-07 12:20:00,43.6,43.61,43.59,43.6,147692.0,32.8108,32.8183,32.8033,32.8108,147692.0
2016-09-07 12:25:00,43.6,43.61,43.58,43.6,80101.0,32.8108,32.8183,32.7957,32.8108,80101.0
2016-09-07 12:30:00,43.6,43.6,43.56,43.58,42661.0,32.8108,32.8108,32.7807,32.7957,42661.0
2016-09-07 12:35:00,43.58,43.59,43.57,43.58,22869.0,32.7957,32.8033,32.7882,32.7957,22869.0
2016-09-07 12:40:00,43.59,43.62,43.58,43.61,28151.0,32.8033,32.8258,32.7957,32.8183,28151.0
2016-09-07 12:45:00,43.6,43.62,43.59,43.59,27422.0,32.8108,32.8258,32.8033,32.8033,27422.0
2016-09-07 12:50:00,43.59,43.6,43.57,43.6,46072.0,32.8033,32.8108,32.7882,32.8108,46072.0
2016-09-07 12:55:00,43.59,43.61,43.59,43.6,20584.0,32.8033,32.8183,32.8033,32.8108,20584.0
2016-09-07 13:00:00,43.59,43.6,43.58,43.6,43902.0,32.8033,32.8108,32.7957,32.8108,43902.0
2016-09-07 13:05:00,43.6,43.61,43.57,43.57,42144.0,32.8108,32.8183,32.7882,32.7882,42144.0
2016-09-07 13:10:00,43.58,43.58,43.56,43.57,26534.0,32.7957,32.7957,32.7807,32.7882,26534.0
2016-09-07 13:15:00,43.57,43.57,43.55,43.56,59267.0,32.7882,32.7882,32.7732,32.7807,59267.0
2016-09-07 13:20:00,43.56,43.58,43.55,43.57,34839.0,32.7807,32.7957,32.7732,32.7882,34839.0
2016-09-07 13:25:00,43.57,43.58,43.56,43.58,25433.0,32.7882,32.7957,32.7807,32.7957,25433.0
2016-09-07 13:30:00,43.58,43.59,43.57,43.59,21063.0,32.7957,32.8033,32.7882,32.8033,21063.0
2016-09-07 13:35:00,43.59,43.6,43.57,43.59,32848.0,32.8033,32.8108,32.7882,32.8033,32848.0
2016-09-07 13:40:00,43.59,43.61,43.58,43.59,34929.0,32.8033,32.8183,32.7957,32.8033,34929.0
2016-09-07 13:45:00,43.59,43.6,43.57,43.57,32910.0,32.8033,32.8108,32.7882,32.7882,32910.0
2016-09-07 13:50:00,43.58,43.59,43.56,43.57,21952.0,32.7957,32.8033,32.7807,32.7882,21952.0
2016-09-07 13:55:00,43.57,43.58,43.56,43.58,38163.0,32.7882,32.7957,32.7807,32.7957,38163.0
2016-09-07 14:00:00,43.58,43.58,43.56,43.58,26246.0,32.7957,32.7957,32.7807,32.7957,26246.0
2016-09-07 14:05:00,43.58,43.6,43.57,43.58,60487.0,32.7957,32.8108,32.7882,32.7957,60487.0
2016-09-07 14:10:00,43.58,43.61,43.57,43.61,58821.0,32.7957,32.8183,32.7882,32.8183,58821.0
2016-09-07 14:15:00,43.61,43.61,43.58,43.6,54311.0,32.8183,32.8183,32.7957,32.8108,54311.0
2016-09-07 14:20:00,43.61,43.62,43.6,43.61,32117.0,32.8183,32.8258,32.8108,32.8183,32117.0
2016-09-07 14:25:00,43.62,43.63,43.61,43.63,29816.0,32.8258,32.8334,32.8183,32.8334,29816.0
2016-09-07 14:30:00,43.63,43.63,43.61,43.61,34973.0,32.8334,32.8334,32.8183,32.8183,34973.0
2016-09-07 14:35:00,43.61,43.62,43.6,43.62,62065.0,32.8183,32.8258,32.8108,32.8258,62065.0
2016-09-07 14:40:00,43.62,43.63,43.6,43.61,68637.0,32.8258,32.8334,32.8108,32.8183,68637.0
2016-09-07 14:45:00,43.61,43.63,43.6,43.63,41319.0,32.8183,32.8334,32.8108,32.8334,41319.0
2016-09-07 14:50:00,43.63,43.65,43.62,43.65,50259.0,32.8334,32.8484,32.8258,32.8484,50259.0
2016-09-07 14:55:00,43.65,43.65,43.63,43.64,71448.0,32.8484,32.8484,32.8334,32.8409,71448.0
2016-09-07 15:00:00,43.64,43.64,43.63,43.63,24012.0,32.8409,32.8409,32.8334,32.8334,24012.0
2016-09-07 15:05:00,43.64,43.64,43.59,43.59,55702.0,32.8409,32.8409,32.8033,32.8033,55702.0
2016-09-07 15:10:00,43.59,43.6,43.59,43.59,24996.0,32.8033,32.8108,32.8033,32.8033,24996.0
2016-09-07 15:15:00,43.59,43.61,43.59,43.61,57937.0,32.8033,32.8183,32.8033,32.8183,57937.0
2016-09-07 15:20:00,43.61,43.63,43.6,43.61,65681.0,32.8183,32.8334,32.8108,32.8183,65681.0
2016-09-07 15:25:00,43.61,43.63,43.59,43.59,66895.0,32.8183,32.8334,32.8033,32.8033,66895.0
2016-09-07 15:30:00,43.59,43.6,43.59,43.6,37668.0,32.8033,32.8108,32.8033,32.8108,37668.0
2016-09-07 15:35:00,43.6,43.62,43.59,43.6,113439.0,32.8108,32.8258,32.8033,32.8108,113439.0
2016-09-07 15:40:00,43.61,43.61,43.6,43.61,63010.0,32.8183,32.8183,32.8108,32.8183,63010.0
2016-09-07 15:45:00,43.61,43.61,43.58,43.59,156443.0,32.8183,32.8183,32.7957,32.8033,156443.0
2016-09-07 15:50:00,43.59,43.6,43.58,43.6,166457.0,32.8033,32.8108,32.7957,32.8108,166457.0
2016-09-07 15:55:00,43.59,43.64,43.59,43.64,898514.0,32.8033,32.8409,32.8033,32.8409,898514.0
2016-09-08 09:30:00,43.68,43.68,43.57,43.67,320946.0,32.871,32.871,32.7882,32.8635,320946.0
2016-09-08 09:35:00,43.66,43.71,43.61,43.65,294018.0,32.8559,32.8936,32.8183,32.8484,294018.0
2016-09-08 09:40:00,43.65,43.73,43.64,43.72,303353.0,32.8484,32.9086,32.8409,32.9011,303353.0
2016-09-08 09:45:00,43.72,43.72,43.64,43.66,170136.0,32.9011,32.9011,32.8409,32.8559,170136.0
2016-09-08 09:50:00,43.67,43.67,43.57,43.58,135347.0,32.8635,32.8635,32.7882,32.7957,135347.0
2016-09-08 09:55:00,43.57,43.63,43.57,43.58,81765.0,32.7882,32.8334,32.7882,32.7957,81765.0
2016-09-08 10:00:00,43.58,43.64,43.58,43.62,76663.0,32.7957,32.8409,32.7957,32.8258,76663.0
2016-09-08 10:05:00,43.63,43.63,43.6,43.63,67196.0,32.8334,32.8334,32.8108,32.8334,67196.0
2016-09-08 10:10:00,43.63,43.64,43.6,43.61,55328.0,32.8334,32.8409,32.8108,32.8183,55328.0
2016-09-08 10:15:00,43.61,43.63,43.57,43.59,98187.0,32.8183,32.8334,32.7882,32.8033,98187.0
2016-09-08 10:20:00,43.59,43.62,43.56,43.59,135255.0,32.8033,32.8258,32.7807,32.8033,135255.0
2016-09-08 10:25:00,43.59,43.62,43.59,43.6,81169.0,32.8033,32.8258,32.8033,32.8108,81169.0
2016-09-08 10:30:00,43.59,43.61,43.58,43.6,86337.0,32.8033,32.8183,32.7957,32.8108,86337.0
2016-09-08 10:35:00,43.6,43.65,43.59,43.63,104647.0,32.8108,32.8484,32.8033,32.8334,104647.0
2016-09-08 10:40:00,43.63,43.65,43.62,43.64,55541.0,32.8334,32.8484,32.8258,32.8409,55541.0
2016-09-08 10:45:00,43.64,43.64,43.6,43.63,53999.0,32.8409,32.8409,32.8108,32.8334,53999.0
2016-09-08 10:50:00,43.62,43.64,43.59,43.61,92410.0,32.8258,32.8409,32.8033,32.8183,92410.0
2016-09-08 10:55:00,43.6,43.66,43.6,43.65,70036.0,32.8108,32.8559,32.8108,32.8484,70036.0
2016-09-08 11:00:00,43.65,43.67,43.6,43.64,148974.0,32.8484,32.8635,32.8108,32.8409,148974.0
2016-09-08 11:05:00,43.64,43.67,43.64,43.66,57094.0,32.8409,32.8635,32.8409,32.8559,57094.0
2016-09-08 11:10:00,43.67,43.67,43.63,43.63,52154.0,32.8635,32.8635,32.8334,32.8334,52154.0
2016-09-08 11:15:00,43.63,43.65,43.61,43.63,52529.0,32.8334,32.8484,32.8183,32.8334,52529.0
2016-09-08 11:20:00,43.63,43.63,43.6,43.62,35568.0,32.8334,32.8334,32.8108,32.8258,35568.0
2016-09-08 11:25:00,43.61,43.62,43.6,43.61,47054.0,32.8183,32.8258,32.8108,32.8183,47054.0
2016-09-08 11:30:00,43.61,43.61,43.59,43.6,59527.0,32.8183,32.8183,32.8033,32.8108,59527.0
2016-09-08 11:35:00,43.61,43.61,43.57,43.59,101625.0,32.8183,32.8183,32.7882,32.8033,101625.0
2016-09-08 11:40:00,43.59,43.6,43.55,43.56,75230.0,32.8033,32.8108,32.7732,32.7807,75230.0
2016-09-08 11:45:00,43.55,43.57,43.55,43.57,104557.0,32.7732,32.7882,32.7732,32.7882,104557.0
2016-09-08 11:50:00,43.57,43.58,43.54,43.55,96643.0,32.7882,32.7957,32.7656,32.7732,96643.0
2016-09-08 11:55:00,43.54,43.56,43.53,43.55,135740.0,32.7656,32.7807,32.7581,32.7732,135740.0
2016-09-08 12:00:00,43.55,43.56,43.53,43.55,46491.0,32.7732,32.7807,32.7581,32.7732,46491.0
2016-09-08 12:05:00,43.55,43.55,43.53,43.54,80354.0,32.7732,32.7732,32.7581,32.7656,80354.0
2016-09-08 12:10:00,43.54,43.54,43.52,43.53,98395.0,32.7656,32.7656,32.7506,32.7581,98395.0
2016-09-08 12:15:00,43.53,43.55,43.52,43.53,138960.0,32.7581,32.7732,32.7506,32.7581,138960.0
2016-09-08 12:20:00,43.54,43.55,43.52,43.53,89150.0,32.7656,32.7732,32.7506,32.7581,89150.0
2016-09-08 12:25:00,43.53,43.54,43.51,43.52,80213.0,32.7581,32.7656,32.743,32.7506,80213.0
2016-09-08 12:30:00,43.52,43.52,43.47,43.48,142515.0,32.7506,32.7506,32.7129,32.7205,142515.0
2016-09-08 12:35:00,43.47,43.48,43.45,43.48,88319.0,32.7129,32.7205,32.6979,32.7205,88319.0
2016-09-08 12:40:00,43.48,43.48,43.46,43.47,59755.0,32.7205,32.7205,32.7054,32.7129,59755.0
2016-09-08 12:45:00,43.47,43.51,43.47,43.51,48691.0,32.7129,32.743,32.7129,32.743,48691.0
2016-09-08 12:50:00,43.51,43.51,43.48,43.49,88073.0,32.743,32.743,32.7205,32.728,88073.0
2016-09-08 12:55:00,43.49,43.5,43.49,43.5,58369.0,32.728,32.7355,32.728,32.7355,58369.0
2016-09-08 13:00:00,43.5,43.5,43.48,43.49,86902.0,32.7355,32.7355,32.7205,32.728,86902.0
2016-09-08 13:05:00,43.49,43.5,43.48,43.49,124321.0,32.728,32.7355,32.7205,32.728,124321.0
2016-09-08 13:10:00,43.49,43.51,43.48,43.51,28955.0,32.728,32.743,32.7205,32.743,28955.0
2016-09-08 13:15:00,43.5,43.51,43.49,43.51,129451.0,32.7355,32.743,32.728,32.743,129451.0
2016-09-08 13:20:00,43.51,43.51,43.5,43.51,26071.0,32.743,32.743,32.7355,32.743,26071.0
2016-09-08 13:25:00,43.51,43.52,43.5,43.51,64538.0,32.743,32.7506,32.7355,32.743,64538.0
2016-09-08 13:30:00,43.52,43.52,43.5,43.51,57052.0,32.7506,32.7506,32.7355,32.743,57052.0
2016-09-08 13:35:00,43.51,43.51,43.49,43.49,132552.0,32.743,32.743,32.728,32.728,132552.0
2016-09-08 13:40:00,43.5,43.52,43.49,43.52,74356.0,32.7355,32.7506,32.728,32.7506,74356.0
2016-09-08 13:45:00,43.52,43.52,43.5,43.5,56011.0,32.7506,32.7506,32.7355,32.7355,56011.0
2016-09-08 13:50:00,43.5,43.52,43.5,43.52,106858.0,32.7355,32.7506,32.7355,32.7506,106858.0
2016-09-08 13:55:00,43.52,43.54,43.51,43.54,53093.0,32.7506,32.7656,32.743,32.7656,53093.0
2016-09-08 14:00:00,43.54,43.55,43.52,43.54,123511.0,32.7656,32.7732,32.7506,32.7656,123511.0
2016-09-08 14:05:00,43.54,43.56,43.53,43.56,57783.0,32.7656,32.7807,32.7581,32.7807,57783.0
2016-09-08 14:10:00,43.56,43.56,43.55,43.55,50613.0,32.7807,32.7807,32.7732,32.7732,50613.0
2016-09-08 14:15:00,43.55,43.58,43.55,43.58,83313.0,32.7732,32.7957,32.7732,32.7957,83313.0
2016-09-08 14:20:00,43.58,43.62,43.58,43.59,114809.0,32.7957,32.8258,32.7957,32.8033,114809.0
2016-09-08 14:25:00,43.59,43.62,43.58,43.61,96411.0,32.8033,32.8258,32.7957,32.8183,96411.0
2016-09-08 14:30:00,43.6,43.61,43.59,43.61,95040.0,32.8108,32.8183,32.8033,32.8183,95040.0
2016-09-08 14:35:00,43.6,43.61,43.59,43.59,85745.0,32.8108,32.8183,32.8033,32.8033,85745.0
2016-09-08 14:40:00,43.6,43.61,43.57,43.58,132259.0,32.8108,32.8183,32.7882,32.7957,132259.0
2016-09-08 14:45:00,43.58,43.6,43.57,43.59,78512.0,32.7957,32.8108,32.7882,32.8033,78512.0
2016-09-08 14:50:00,43.58,43.59,43.57,43.59,66389.0,32.7957,32.8033,32.7882,32.8033,66389.0
2016-09-08 14:55:00,43.58,43.59,43.58,43.59,43685.0,32.7957,32.8033,32.7957,32.8033,43685.0
2016-09-08 15:00:00,43.58,43.59,43.58,43.59,52424.0,32.7957,32.8033,32.7957,32.8033,52424.0
2016-09-08 15:05:00,43.58,43.6,43.58,43.6,84510.0,32.7957,32.8108,32.7957,32.8108,84510.0
2016-09-08 15:10:00,43.59,43.6,43.58,43.58,86893.0,32.8033,32.8108,32.7957,32.7957,86893.0
2016-09-08 15:15:00,43.59,43.6,43.58,43.59,124682.0,32.8033,32.8108,32.7957,32.8033,124682.0
2016-09-08 15:20:00,43.58,43.59,43.57,43.57,50869.0,32.7957,32.8033,32.7882,32.7882,50869.0
2016-09-08 15:25:00,43.57,43.58,43.55,43.55,73592.0,32.7882,32.7957,32.7732,32.7732,73592.0
2016-09-08 15:30:00,43.55,43.57,43.55,43.55,63830.0,32.7732,32.7882,32.7732,32.7732,63830.0
2016-09-08 15:35:00,43.55,43.56,43.55,43.55,50266.0,32.7732,32.7807,32.7732,32.7732,50266.0
2016-09-08 15:40:00,43.55,43.57,43.55,43.57,128154.0,32.7732,32.7882,32.7732,32.7882,128154.0
2016-09-08 15:45:00,43.56,43.57,43.55,43.57,199266.0,32.7807,32.7882,32.7732,32.7882,199266.0
2016-09-08 15:50:00,43.57,43.61,43.56,43.6,434090.0,32.7882,32.8183,32.7807,32.8108,434090.0
2016-09-08 15:55:00,43.6,43.63,43.59,43.62,877243.0,32.8108,32.8334,32.8033,32.8258,877243.0
2016-09-09 09:30:00,43.43,43.43,43.1,43.16,693104.0,32.6828,32.6828,32.4345,32.4797,693104.0
2016-09-09 09:35:00,43.15,43.15,43.02,43.02,361711.0,32.4721,32.4721,32.3743,32.3743,361711.0
2016-09-09 09:40:00,43.02,43.04,42.96,42.99,508975.0,32.3743,32.3894,32.3292,32.3517,508975.0
2016-09-09 09:45:00,42.99,43.04,42.98,43.01,259315.0,32.3517,32.3894,32.3442,32.3668,259315.0
2016-09-09 09:50:00,43.0,43.04,42.97,42.97,198615.0,32.3593,32.3894,32.3367,32.3367,198615.0
2016-09-09 09:55:00,42.97,43.0,42.93,43.0,377680.0,32.3367,32.3593,32.3066,32.3593,377680.0
2016-09-09 10:00:00,43.0,43.05,42.97,43.02,288388.0,32.3593,32.3969,32.3367,32.3743,288388.0
2016-09-09 10:05:00,43.03,43.07,42.93,42.94,374293.0,32.3818,32.4119,32.3066,32.3141,374293.0
2016-09-09 10:10:00,42.94,43.04,42.9,42.97,393575.0,32.3141,32.3894,32.284,32.3367,393575.0
2016-09-09 10:15:00,42.97,43.05,42.95,43.03,146991.0,32.3367,32.3969,32.3216,32.3818,146991.0
2016-09-09 10:20:00,43.02,43.04,42.97,42.97,132570.0,32.3743,32.3894,32.3367,32.3367,132570.0
2016-09-09 10:25:00,42.97,42.97,42.89,42.9,204210.0,32.3367,32.3367,32.2765,32.284,204210.0
2016-09-09 10:30:00,42.9,42.9,42.85,42.9,305359.0,32.284,32.284,32.2464,32.284,305359.0
2016-09-09 10:35:00,42.9,42.95,42.84,42.85,150819.0,32.284,32.3216,32.2388,32.2464,150819.0
2016-09-09 10:40:00,42.84,42.85,42.76,42.79,278797.0,32.2388,32.2464,32.1786,32.2012,278797.0
2016-09-09 10:45:00,42.79,42.79,42.73,42.77,226355.0,32.2012,32.2012,32.1561,32.1862,226355.0
2016-09-09 10:50:00,42.77,42.83,42.77,42.79,243820.0,32.1862,32.2313,32.1862,32.2012,243820.0
2016-09-09 10:55:00,42.79,42.85,42.78,42.83,157056.0,32.2012,32.2464,32.1937,32.2313,157056.0
2016-09-09 11:00:00,42.83,42.83,42.8,42.82,115611.0,32.2313,32.2313,32.2087,32.2238,115611.0
2016-09-09 11:05:00,42.82,42.83,42.8,42.8,128013.0,32.2238,32.2313,32.2087,32.2087,128013.0
2016-09-09 11:10:00,42.81,42.81,42.77,42.79,147479.0,32.2163,32.2163,32.1862,32.2012,147479.0
2016-09-09 11:15:00,42.79,42.79,42.75,42.78,217399.0,32.2012,32.2012,32.1711,32.1937,217399.0
2016-09-09 11:20:00,42.79,42.79,42.73,42.74,168108.0,32.2012,32.2012,32.1561,32.1636,168108.0
2016-09-09 11:25:00,42.73,42.76,42.73,42.76,125979.0,32.1561,32.1786,32.1561,32.1786,125979.0
2016-09-09 11:30:00,42.76,42.76,42.72,42.73,150309.0,32.1786,32.1786,32.1485,32.1561,150309.0
2016-09-09 11:35:00,42.73,42.78,42.73,42.77,145735.0,32.1561,32.1937,32.1561,32.1862,145735.0
2016-09-09 11:40:00,42.76,42.81,42.73,42.74,283296.0,32.1786,32.2163,32.1561,32.1636,283296.0
2016-09-09 11:45:00,42.73,42.75,42.71,42.73,123329.0,32.1561,32.1711,32.141,32.1561,123329.0
2016-09-09 11:50:00,42.73,42.74,42.7,42.71,92696.0,32.1561,32.1636,32.1335,32.141,92696.0
2016-09-09 11:55:00,42.7,42.72,42.68,42.72,195412.0,32.1335,32.1485,32.1184,32.1485,195412.0
2016-09-09 12:00:00,42.72,42.72,42.7,42.71,66105.0,32.1485,32.1485,32.1335,32.141,66105.0
2016-09-09 12:05:00,42.71,42.72,42.68,42.71,172480.0,32.141,32.1485,32.1184,32.141,172480.0
2016-09-09 12:10:00,42.71,42.71,42.66,42.69,116600.0,32.141,32.141,32.1034,32.126,116600.0
2016-09-09 12:15:00,42.69,42.7,42.65,42.68,288232.0,32.126,32.1335,32.0959,32.1184,288232.0
2016-09-09 12:20:00,42.68,42.7,42.64,42.64,125441.0,32.1184,32.1335,32.0883,32.0883,125441.0
2016-09-09 12:25:00,42.64,42.64,42.6,42.6,91064.0,32.0883,32.0883,32.0582,32.0582,91064.0
2016-09-09 12:30:00,42.6,42.65,42.59,42.63,213526.0,32.0582,32.0959,32.0507,32.0808,213526.0
2016-09-09 12:35:00,42.63,42.67,42.62,42.66,108110.0,32.0808,32.1109,32.0733,32.1034,108110.0
2016-09-09 12:40:00,42.65,42.7,42.64,42.68,130042.0,32.0959,32.1335,32.0883,32.1184,130042.0
2016-09-09 12:45:00,42.68,42.72,42.66,42.71,117547.0,32.1184,32.1485,32.1034,32.141,117547.0
2016-09-09 12:50:00,42.71,42.71,42.68,42.7,94953.0,32.141,32.141,32.1184,32.1335,94953.0
2016-09-09 12:55:00,42.7,42.72,42.69,42.7,128913.0,32.1335,32.1485,32.126,32.1335,128913.0
2016-09-09 13:00:00,42.69,42.7,42.68,42.7,134860.0,32.126,32.1335,32.1184,32.1335,134860.0
2016-09-09 13:05:00,42.7,42.7,42.64,42.64,101403.0,32.1335,32.1335,32.0883,32.0883,101403.0
2016-09-09 13:10:00,42.64,42.66,42.59,42.61,153400.0,32.0883,32.1034,32.0507,32.0658,153400.0
2016-09-09 13:15:00,42.61,42.65,42.61,42.65,148477.0,32.0658,32.0959,32.0658,32.0959,148477.0
2016-09-09 13:20:00,42.65,42.65,42.62,42.65,145046.0,32.0959,32.0959,32.0733,32.0959,145046.0
2016-09-09 13:25:00,42.65,42.65,42.64,42.65,106949.0,32.0959,32.0959,32.0883,32.0959,106949.0
2016-09-09 13:30:00,42.64,42.65,42.63,42.65,134029.0,32.0883,32.0959,32.0808,32.0959,134029.0
2016-09-09 13:35:00,42.64,42.66,42.63,42.66,218775.0,32.0883,32.1034,32.0808,32.1034,218775.0
2016-09-09 13:40:00,42.65,42.67,42.6,42.61,182040.0,32.0959,32.1109,32.0582,32.0658,182040.0
2016-09-09 13:45:00,42.61,42.61,42.58,42.6,149249.0,32.0658,32.0658,32.0432,32.0582,149249.0
2016-09-09 13:50:00,42.59,42.6,42.54,42.54,262282.0,32.0507,32.0582,32.0131,32.0131,262282.0
2016-09-09 13:55:00,42.55,42.58,42.54,42.54,1127016.0,32.0206,32.0432,32.0131,32.0131,1127016.0
2016-09-09 14:00:00,42.54,42.56,42.51,42.54,293013.0,32.0131,32.0281,31.9905,32.0131,293013.0
2016-09-09 14:05:00,42.54,42.56,42.49,42.51,220487.0,32.0131,32.0281,31.9755,31.9905,220487.0
2016-09-09 14:10:00,42.51,42.52,42.44,42.44,132713.0,31.9905,31.998,31.9378,31.9378,132713.0
2016-09-09 14:15:00,42.45,42.46,42.43,42.44,110854.0,31.9454,31.9529,31.9303,31.9378,110854.0
2016-09-09 14:20:00,42.44,42.46,42.42,42.45,141758.0,31.9378,31.9529,31.9228,31.9454,141758.0
2016-09-09 14:25:00,42.45,42.48,42.42,42.48,154863.0,31.9454,31.9679,31.9228,31.9679,154863.0
2016-09-09 14:30:00,42.48,42.5,42.45,42.47,175468.0,31.9679,31.983,31.9454,31.9604,175468.0
2016-09-09 14:35:00,42.47,42.48,42.44,42.46,139944.0,31.9604,31.9679,31.9378,31.9529,139944.0
2016-09-09 14:40:00,42.47,42.48,42.38,42.39,236881.0,31.9604,31.9679,31.8927,31.9002,236881.0
2016-09-09 14:45:00,42.39,42.4,42.34,42.36,343790.0,31.9002,31.9077,31.8626,31.8776,343790.0
2016-09-09 14:50:00,42.37,42.4,42.35,42.37,148773.0,31.8852,31.9077,31.8701,31.8852,148773.0
2016-09-09 14:55:00,42.36,42.42,42.36,42.39,234785.0,31.8776,31.9228,31.8776,31.9002,234785.0
2016-09-09 15:00:00,42.4,42.42,42.36,42.37,254511.0,31.9077,31.9228,31.8776,31.8852,254511.0
2016-09-09 15:05:00,42.37,42.41,42.35,42.4,201990.0,31.8852,31.9153,31.8701,31.9077,201990.0
2016-09-09 15:10:00,42.4,42.41,42.36,42.39,273675.0,31.9077,31.9153,31.8776,31.9002,273675.0
2016-09-09 15:15:00,42.39,42.43,42.38,42.38,228530.0,31.9002,31.9303,31.8927,31.8927,228530.0
2016-09-09 15:20:00,42.39,42.41,42.37,42.39,170414.0,31.9002,31.9153,31.8852,31.9002,170414.0
2016-09-09 15:25:00,42.39,42.41,42.38,42.39,182709.0,31.9002,31.9153,31.8927,31.9002,182709.0
2016-09-09 15:30:00,42.39,42.41,42.36,42.39,252716.0,31.9002,31.9153,31.8776,31.9002,252716.0
2016-09-09 15:35:00,42.39,42.43,42.34,42.4,687404.0,31.9002,31.9303,31.8626,31.9077,687404.0
2016-09-09 15:40:00,42.4,42.44,42.37,42.42,910212.0,31.9077,31.9378,31.8852,31.9228,910212.0
2016-09-09 15:45:00,42.42,42.43,42.35,42.37,388508.0,31.9228,31.9303,31.8701,31.8852,388508.0
2016-09-09 15:50:00,42.37,42.39,42.35,42.37,739672.0,31.8852,31.9002,31.8701,31.8852,739672.0
2016-09-09 15:55:00,42.37,42.37,42.27,42.27,1748511.0,31.8852,31.8852,31.8099,31.8099,1748511.0
2016-09-12 09:30:00,42.36,42.6,42.34,42.38,644866.0,31.8776,32.0582,31.8626,31.8927,644866.0
2016-09-12 09:35:00,42.38,42.47,42.34,42.47,227420.0,31.8927,31.9604,31.8626,31.9604,227420.0
2016-09-12 09:40:00,42.46,42.53,42.44,42.49,245336.0,31.9529,32.0056,31.9378,31.9755,245336.0
2016-09-12 09:45:00,42.49,42.53,42.4,42.44,165925.0,31.9755,32.0056,31.9077,31.9378,165925.0
2016-09-12 09:50:00,42.43,42.54,42.43,42.54,238057.0,31.9303,32.0131,31.9303,32.0131,238057.0
2016-09-12 09:55:00,42.54,42.59,42.52,42.55,149363.0,32.0131,32.0507,31.998,32.0206,149363.0
2016-09-12 10:00:00,42.56,42.59,42.49,42.52,179900.0,32.0281,32.0507,31.9755,31.998,179900.0
2016-09-12 10:05:00,42.52,42.61,42.51,42.57,175525.0,31.998,32.0658,31.9905,32.0357,175525.0
2016-09-12 10:10:00,42.56,42.62,42.54,42.58,211497.0,32.0281,32.0733,32.0131,32.0432,211497.0
2016-09-12 10:15:00,42.58,42.64,42.57,42.64,145484.0,32.0432,32.0883,32.0357,32.0883,145484.0
2016-09-12 10:20:00,42.64,42.7,42.62,42.66,182403.0,32.0883,32.1335,32.0733,32.1034,182403.0
2016-09-12 10:25:00,42.66,42.68,42.63,42.65,121669.0,32.1034,32.1184,32.0808,32.0959,121669.0
2016-09-12 10:30:00,42.64,42.66,42.62,42.62,140479.0,32.0883,32.1034,32.0733,32.0733,140479.0
2016-09-12 10:35:00,42.63,42.65,42.55,42.57,179785.0,32.0808,32.0959,32.0206,32.0357,179785.0
2016-09-12 10:40:00,42.58,42.62,42.57,42.59,67717.0,32.0432,32.0733,32.0357,32.0507,67717.0
2016-09-12 10:45:00,42.58,42.59,42.54,42.56,89155.0,32.0432,32.0507,32.0131,32.0281,89155.0
2016-09-12 10:50:00,42.55,42.56,42.52,42.53,98161.0,32.0206,32.0281,31.998,32.0056,98161.0
2016-09-12 10:55:00,42.54,42.56,42.51,42.52,82577.0,32.0131,32.0281,31.9905,31.998,82577.0
2016-09-12 11:00:00,42.52,42.53,42.48,42.52,93018.0,31.998,32.0056,31.9679,31.998,93018.0
2016-09-12 11:05:00,42.52,42.53,42.49,42.53,84722.0,31.998,32.0056,31.9755,32.0056,84722.0
2016-09-12 11:10:00,42.53,42.55,42.48,42.53,227798.0,32.0056,32.0206,31.9679,32.0056,227798.0
2016-09-12 11:15:00,42.52,42.54,42.48,42.52,93079.0,31.998,32.0131,31.9679,31.998,93079.0
2016-09-12 11:20:00,42.51,42.57,42.5,42.55,136103.0,31.9905,32.0357,31.983,32.0206,136103.0
2016-09-12 11:25:00,42.54,42.55,42.49,42.54,107375.0,32.0131,32.0206,31.9755,32.0131,107375.0
2016-09-12 11:30:00,42.54,42.59,42.51,42.58,101972.0,32.0131,32.0507,31.9905,32.0432,101972.0
2016-09-12 11:35:00,42.59,42.63,42.56,42.63,67994.0,32.0507,32.0808,32.0281,32.0808,67994.0
2016-09-12 11:40:00,42.62,42.63,42.58,42.59,51085.0,32.0733,32.0808,32.0432,32.0507,51085.0
2016-09-12 11:45:00,42.59,42.6,42.57,42.59,71376.0,32.0507,32.0582,32.0357,32.0507,71376.0
2016-09-12 11:50:00,42.59,42.62,42.57,42.59,79446.0,32.0507,32.0733,32.0357,32.0507,79446.0
2016-09-12 11:55:00,42.6,42.61,42.59,42.6,60515.0,32.0582,32.0658,32.0507,32.0582,60515.0
2016-09-12 12:00:00,42.6,42.6,42.54,42.55,111237.0,32.0582,32.0582,32.0131,32.0206,111237.0
2016-09-12 12:05:00,42.56,42.6,42.55,42.59,46069.0,32.0281,32.0582,32.0206,32.0507,46069.0
2016-09-12 12:10:00,42.58,42.6,42.58,42.58,22246.0,32.0432,32.0582,32.0432,32.0432,22246.0
2016-09-12 12:15:00,42.59,42.61,42.57,42.61,52100.0,32.0507,32.0658,32.0357,32.0658,52100.0
2016-09-12 12:20:00,42.6,42.63,42.59,42.63,80165.0,32.0582,32.0808,32.0507,32.0808,80165.0
2016-09-12 12:25:00,42.63,42.7,42.62,42.7,360573.0,32.0808,32.1335,32.0733,32.1335,360573.0
2016-09-12 12:30:00,42.7,42.75,42.7,42.72,129536.0,32.1335,32.1711,32.1335,32.1485,129536.0
2016-09-12 12:35:00,42.72,42.74,42.71,42.71,60293.0,32.1485,32.1636,32.141,32.141,60293.0
2016-09-12 12:40:00,42.71,42.75,42.71,42.73,93730.0,32.141,32.1711,32.141,32.1561,93730.0
2016-09-12 12:45:00,42.73,42.77,42.73,42.74,103252.0,32.1561,32.1862,32.1561,32.1636,103252.0
2016-09-12 12:50:00,42.74,42.83,42.74,42.81,103155.0,32.1636,32.2313,32.1636,32.2163,103155.0
2016-09-12 12:55:00,42.81,42.84,42.8,42.83,73582.0,32.2163,32.2388,32.2087,32.2313,73582.0
2016-09-12 13:00:00,42.83,42.85,42.82,42.83,46506.0,32.2313,32.2464,32.2238,32.2313,46506.0
2016-09-12 13:05:00,42.84,42.84,42.81,42.84,59822.0,32.2388,32.2388,32.2163,32.2388,59822.0
2016-09-12 13:10:00,42.84,42.84,42.81,42.82,49332.0,32.2388,32.2388,32.2163,32.2238,49332.0
2016-09-12 13:15:00,42.82,42.99,42.82,42.88,404204.0,32.2238,32.3517,32.2238,32.2689,404204.0
2016-09-12 13:20:00,42.87,42.91,42.8,42.82,151982.0,32.2614,32.2915,32.2087,32.2238,151982.0
2016-09-12 13:25:00,42.83,42.87,42.76,42.77,162634.0,32.2313,32.2614,32.1786,32.1862,162634.0
2016-09-12 13:30:00,42.78,42.81,42.75,42.76,87120.0,32.1937,32.2163,32.1711,32.1786,87120.0
2016-09-12 13:35:00,42.76,42.85,42.73,42.84,139955.0,32.1786,32.2464,32.1561,32.2388,139955.0
2016-09-12 13:40:00,42.84,42.85,42.78,42.83,91083.0,32.2388,32.2464,32.1937,32.2313,91083.0
2016-09-12 13:45:00,42.83,42.91,42.83,42.91,161147.0,32.2313,32.2915,32.2313,32.2915,161147.0
2016-09-12 13:50:00,42.9,42.93,42.88,42.93,108421.0,32.284,32.3066,32.2689,32.3066,108421.0
2016-09-12 13:55:00,42.94,43.0,42.9,42.98,102771.0,32.3141,32.3593,32.284,32.3442,102771.0
2016-09-12 14:00:00,42.98,43.07,42.96,43.05,175394.0,32.3442,32.4119,32.3292,32.3969,175394.0
2016-09-12 14:05:00,43.05,43.06,43.02,43.04,119481.0,32.3969,32.4044,32.3743,32.3894,119481.0
2016-09-12 14:10:00,43.05,43.09,43.04,43.08,116298.0,32.3969,32.427,32.3894,32.4195,116298.0
2016-09-12 14:15:00,43.09,43.15,43.08,43.14,83313.0,32.427,32.4721,32.4195,32.4646,83313.0
2016-09-12 14:20:00,43.14,43.16,43.12,43.15,121612.0,32.4646,32.4797,32.4496,32.4721,121612.0
2016-09-12 14:25:00,43.15,43.16,43.08,43.09,90783.0,32.4721,32.4797,32.4195,32.427,90783.0
2016-09-12 14:30:00,43.1,43.12,43.07,43.07,72723.0,32.4345,32.4496,32.4119,32.4119,72723.0
2016-09-12 14:35:00,43.07,43.17,43.07,43.16,153500.0,32.4119,32.4872,32.4119,32.4797,153500.0
2016-09-12 14:40:00,43.16,43.18,43.12,43.16,116228.0,32.4797,32.4947,32.4496,32.4797,116228.0
2016-09-12 14:45:00,43.17,43.18,43.06,43.07,145057.0,32.4872,32.4947,32.4044,32.4119,145057.0
2016-09-12 14:50:00,43.08,43.09,43.04,43.06,116997.0,32.4195,32.427,32.3894,32.4044,116997.0
2016-09-12 14:55:00,43.06,43.1,43.05,43.08,95623.0,32.4044,32.4345,32.3969,32.4195,95623.0
2016-09-12 15:00:00,43.08,43.15,43.08,43.11,87313.0,32.4195,32.4721,32.4195,32.442,87313.0
2016-09-12 15:05:00,43.12,43.17,43.1,43.15,171005.0,32.4496,32.4872,32.4345,32.4721,171005.0
2016-09-12 15:10:00,43.15,43.17,43.13,43.15,154679.0,32.4721,32.4872,32.4571,32.4721,154679.0
2016-09-12 15:15:00,43.15,43.15,43.09,43.12,330011.0,32.4721,32.4721,32.427,32.4496,330011.0
2016-09-12 15:20:00,43.12,43.18,43.1,43.18,264104.0,32.4496,32.4947,32.4345,32.4947,264104.0
2016-09-12 15:25:00,43.18,43.2,43.16,43.18,187543.0,32.4947,32.5098,32.4797,32.4947,187543.0
2016-09-12 15:30:00,43.18,43.2,43.13,43.14,189779.0,32.4947,32.5098,32.4571,32.4646,189779.0
2016-09-12 15:35:00,43.14,43.18,43.13,43.15,321976.0,32.4646,32.4947,32.4571,32.4721,321976.0
2016-09-12 15:40:00,43.15,43.23,43.14,43.23,316642.0,32.4721,32.5323,32.4646,32.5323,316642.0
2016-09-12 15:45:00,43.22,43.22,43.14,43.19,304597.0,32.5248,32.5248,32.4646,32.5022,304597.0
2016-09-12 15:50:00,43.19,43.19,43.14,43.15,511678.0,32.5022,32.5022,32.4646,32.4721,511678.0
2016-09-12 15:55:00,43.15,43.21,43.14,43.19,844511.0,32.4721,32.5173,32.4646,32.5022,844511.0
2016-09-13 09:30:00,42.77,42.77,42.53,42.62,488160.0,32.4526,32.4526,32.2705,32.3388,488160.0
2016-09-13 09:35:00,42.63,42.63,42.5,42.62,234411.0,32.3464,32.3464,32.2477,32.3388,234411.0
2016-09-13 09:40:00,42.61,42.61,42.52,42.53,198066.0,32.3312,32.3312,32.2629,32.2705,198066.0
2016-09-13 09:45:00,42.53,42.61,42.52,42.61,178022.0,32.2705,32.3312,32.2629,32.3312,178022.0
2016-09-13 09:50:00,42.61,42.69,42.6,42.69,305411.0,32.3312,32.3919,32.3236,32.3919,305411.0
2016-09-13 09:55:00,42.69,42.71,42.66,42.67,222552.0,32.3919,32.4071,32.3691,32.3767,222552.0
2016-09-13 10:00:00,42.67,42.72,42.65,42.71,218742.0,32.3767,32.4147,32.3616,32.4071,218742.0
2016-09-13 10:05:00,42.71,42.71,42.64,42.65,186724.0,32.4071,32.4071,32.354,32.3616,186724.0
2016-09-13 10:10:00,42.65,42.69,42.63,42.68,132931.0,32.3616,32.3919,32.3464,32.3843,132931.0
2016-09-13 10:15:00,42.69,42.74,42.65,42.65,162434.0,32.3919,32.4298,32.3616,32.3616,162434.0
2016-09-13 10:20:00,42.66,42.66,42.57,42.59,360072.0,32.3691,32.3691,32.3009,32.316,360072.0
2016-09-13 10:25:00,42.59,42.65,42.59,42.64,240269.0,32.316,32.3616,32.316,32.354,240269.0
2016-09-13 10:30:00,42.63,42.71,42.63,42.7,161714.0,32.3464,32.4071,32.3464,32.3995,161714.0
2016-09-13 10:35:00,42.69,42.71,42.65,42.68,175919.0,32.3919,32.4071,32.3616,32.3843,175919.0
2016-09-13 10:40:00,42.69,42.7,42.63,42.63,132664.0,32.3919,32.3995,32.3464,32.3464,132664.0
2016-09-13 10:45:00,42.64,42.71,42.6,42.61,85822.0,32.354,32.4071,32.3236,32.3312,85822.0
2016-09-13 10:50:00,42.61,42.61,42.57,42.61,83221.0,32.3312,32.3312,32.3009,32.3312,83221.0
2016-09-13 10:55:00,42.61,42.62,42.55,42.57,68408.0,32.3312,32.3388,32.2857,32.3009,68408.0
2016-09-13 11:00:00,42.57,42.59,42.53,42.55,55820.0,32.3009,32.316,32.2705,32.2857,55820.0
2016-09-13 11:05:00,42.54,42.55,42.51,42.54,52111.0,32.2781,32.2857,32.2553,32.2781,52111.0
2016-09-13 11:10:00,42.54,42.54,42.49,42.5,73384.0,32.2781,32.2781,32.2402,32.2477,73384.0
2016-09-13 11:15:00,42.5,42.5,42.44,42.47,87529.0,32.2477,32.2477,32.2022,32.225,87529.0
2016-09-13 11:20:00,42.46,42.52,42.46,42.5,61419.0,32.2174,32.2629,32.2174,32.2477,61419.0
2016-09-13 11:25:00,42.5,42.53,42.48,42.48,68917.0,32.2477,32.2705,32.2326,32.2326,68917.0
2016-09-13 11:30:00,42.49,42.51,42.42,42.43,118884.0,32.2402,32.2553,32.187,32.1946,118884.0
2016-09-13 11:35:00,42.44,42.49,42.43,42.47,69395.0,32.2022,32.2402,32.1946,32.225,69395.0
2016-09-13 11:40:00,42.47,42.52,42.46,42.51,58810.0,32.225,32.2629,32.2174,32.2553,58810.0
2016-09-13 11:45:00,42.51,42.54,42.5,42.52,43210.0,32.2553,32.2781,32.2477,32.2629,43210.0
2016-09-13 11:50:00,42.52,42.54,42.48,42.49,74221.0,32.2629,32.2781,32.2326,32.2402,74221.0
2016-09-13 11:55:00,42.49,42.51,42.47,42.49,40748.0,32.2402,32.2553,32.225,32.2402,40748.0
2016-09-13 12:00:00,42.49,42.55,42.47,42.48,132723.0,32.2402,32.2857,32.225,32.2326,132723.0
2016-09-13 12:05:00,42.48,42.54,42.48,42.51,93617.0,32.2326,32.2781,32.2326,32.2553,93617.0
2016-09-13 12:10:00,42.51,42.58,42.49,42.58,99439.0,32.2553,32.3084,32.2402,32.3084,99439.0
2016-09-13 12:15:00,42.57,42.58,42.51,42.51,70130.0,32.3009,32.3084,32.2553,32.2553,70130.0
2016-09-13 12:20:00,42.51,42.54,42.47,42.49,46875.0,32.2553,32.2781,32.225,32.2402,46875.0
2016-09-13 12:25:00,42.49,42.5,42.43,42.45,108623.0,32.2402,32.2477,32.1946,32.2098,108623.0
2016-09-13 12:30:00,42.44,42.45,42.41,42.45,74999.0,32.2022,32.2098,32.1795,32.2098,74999.0
2016-09-13 12:35:00,42.44,42.45,42.4,42.44,56280.0,32.2022,32.2098,32.1719,32.2022,56280.0
2016-09-13 12:40:00,42.44,42.44,42.39,42.4,62275.0,32.2022,32.2022,32.1643,32.1719,62275.0
2016-09-13 12:45:00,42.41,42.43,42.37,42.38,70188.0,32.1795,32.1946,32.1491,32.1567,70188.0
2016-09-13 12:50:00,42.39,42.4,42.32,42.33,98378.0,32.1643,32.1719,32.1112,32.1188,98378.0
2016-09-13 12:55:00,42.34,42.35,42.26,42.31,72173.0,32.1263,32.1339,32.0656,32.1036,72173.0
2016-09-13 13:00:00,42.31,42.32,42.21,42.21,143140.0,32.1036,32.1112,32.0277,32.0277,143140.0
2016-09-13 13:05:00,42.22,42.33,42.22,42.31,65069.0,32.0353,32.1188,32.0353,32.1036,65069.0
2016-09-13 13:10:00,42.31,42.38,42.29,42.37,105191.0,32.1036,32.1567,32.0884,32.1491,105191.0
2016-09-13 13:15:00,42.37,42.45,42.36,42.43,111776.0,32.1491,32.2098,32.1415,32.1946,111776.0
2016-09-13 13:20:00,42.44,42.48,42.4,42.41,85706.0,32.2022,32.2326,32.1719,32.1795,85706.0
2016-09-13 13:25:00,42.41,42.48,42.39,42.47,75925.0,32.1795,32.2326,32.1643,32.225,75925.0
2016-09-13 13:30:00,42.46,42.53,42.38,42.39,192706.0,32.2174,32.2705,32.1567,32.1643,192706.0
2016-09-13 13:35:00,42.39,42.49,42.38,42.46,125176.0,32.1643,32.2402,32.1567,32.2174,125176.0
2016-09-13 13:40:00,42.47,42.49,42.41,42.42,52022.0,32.225,32.2402,32.1795,32.187,52022.0
2016-09-13 13:45:00,42.42,42.46,42.4,42.43,60678.0,32.187,32.2174,32.1719,32.1946,60678.0
2016-09-13 13:50:00,42.44,42.45,42.33,42.33,72772.0,32.2022,32.2098,32.1188,32.1188,72772.0
2016-09-13 13:55:00,42.34,42.38,42.33,42.36,51105.0,32.1263,32.1567,32.1188,32.1415,51105.0
2016-09-13 14:00:00,42.35,42.37,42.31,42.33,77518.0,32.1339,32.1491,32.1036,32.1188,77518.0
2016-09-13 14:05:00,42.33,42.37,42.3,42.34,51640.0,32.1188,32.1491,32.096,32.1263,51640.0
2016-09-13 14:10:00,42.34,42.35,42.28,42.34,76295.0,32.1263,32.1339,32.0808,32.1263,76295.0
2016-09-13 14:15:00,42.33,42.33,42.28,42.31,78669.0,32.1188,32.1188,32.0808,32.1036,78669.0
2016-09-13 14:20:00,42.31,42.33,42.26,42.3,99111.0,32.1036,32.1188,32.0656,32.096,99111.0
2016-09-13 14:25:00,42.29,42.33,42.26,42.27,82136.0,32.0884,32.1188,32.0656,32.0732,82136.0
2016-09-13 14:30:00,42.27,42.32,42.24,42.29,101839.0,32.0732,32.1112,32.0505,32.0884,101839.0
2016-09-13 14:35:00,42.3,42.35,42.29,42.35,82610.0,32.096,32.1339,32.0884,32.1339,82610.0
2016-09-13 14:40:00,42.36,42.4,42.34,42.4,114091.0,32.1415,32.1719,32.1263,32.1719,114091.0
2016-09-13 14:45:00,42.39,42.4,42.36,42.38,84464.0,32.1643,32.1719,32.1415,32.1567,84464.0
2016-09-13 14:50:00,42.39,42.41,42.35,42.36,114616.0,32.1643,32.1795,32.1339,32.1415,114616.0
2016-09-13 14:55:00,42.35,42.37,42.28,42.29,98898.0,32.1339,32.1491,32.0808,32.0884,98898.0
2016-09-13 15:00:00,42.28,42.3,42.25,42.28,97755.0,32.0808,32.096,32.058,32.0808,97755.0
2016-09-13 15:05:00,42.28,42.3,42.26,42.28,92389.0,32.0808,32.096,32.0656,32.0808,92389.0
2016-09-13 15:10:00,42.29,42.3,42.23,42.26,112959.0,32.0884,32.096,32.0429,32.0656,112959.0
2016-09-13 15:15:00,42.27,42.35,42.27,42.32,105334.0,32.0732,32.1339,32.0732,32.1112,105334.0
2016-09-13 15:20:00,42.33,42.37,42.32,42.33,99431.0,32.1188,32.1491,32.1112,32.1188,99431.0
2016-09-13 15:25:00,42.34,42.39,42.32,42.36,122707.0,32.1263,32.1643,32.1112,32.1415,122707.0
2016-09-13 15:30:00,42.36,42.42,42.35,42.37,143776.0,32.1415,32.187,32.1339,32.1491,143776.0
2016-09-13 15:35:00,42.37,42.39,42.32,42.34,168981.0,32.1491,32.1643,32.1112,32.1263,168981.0
2016-09-13 15:40:00,42.34,42.35,42.24,42.26,285028.0,32.1263,32.1339,32.0505,32.0656,285028.0
2016-09-13 15:45:00,42.27,42.35,42.22,42.34,368073.0,32.0732,32.1339,32.0353,32.1263,368073.0
2016-09-13 15:50:00,42.34,42.45,42.33,42.45,387174.0,32.1263,32.2098,32.1188,32.2098,387174.0
2016-09-13 15:55:00,42.44,42.45,42.28,42.28,746307.0,32.2022,32.2098,32.0808,32.0808,746307.0
2016-09-14 09:30:00,42.27,42.38,42.2,42.29,357631.0,32.0732,32.1567,32.0201,32.0884,357631.0
2016-09-14 09:35:00,42.29,42.31,42.23,42.27,130563.0,32.0884,32.1036,32.0429,32.0732,130563.0
2016-09-14 09:40:00,42.27,42.28,42.2,42.21,126516.0,32.0732,32.0808,32.0201,32.0277,126516.0
2016-09-14 09:45:00,42.21,42.28,42.2,42.24,150282.0,32.0277,32.0808,32.0201,32.0505,150282.0
2016-09-14 09:50:00,42.25,42.29,42.23,42.28,170090.0,32.058,32.0884,32.0429,32.0808,170090.0
2016-09-14 09:55:00,42.28,42.31,42.26,42.27,84234.0,32.0808,32.1036,32.0656,32.0732,84234.0
2016-09-14 10:00:00,42.27,42.33,42.27,42.31,77144.0,32.0732,32.1188,32.0732,32.1036,77144.0
2016-09-14 10:05:00,42.32,42.36,42.32,42.33,78251.0,32.1112,32.1415,32.1112,32.1188,78251.0
2016-09-14 10:10:00,42.34,42.39,42.31,42.38,90296.0,32.1263,32.1643,32.1036,32.1567,90296.0
2016-09-14 10:15:00,42.38,42.4,42.36,42.37,50047.0,32.1567,32.1719,32.1415,32.1491,50047.0
2016-09-14 10:20:00,42.36,42.4,42.35,42.36,103222.0,32.1415,32.1719,32.1339,32.1415,103222.0
2016-09-14 10:25:00,42.36,42.36,42.34,42.34,93198.0,32.1415,32.1415,32.1263,32.1263,93198.0
2016-09-14 10:30:00,42.36,42.41,42.35,42.4,130979.0,32.1415,32.1795,32.1339,32.1719,130979.0
2016-09-14 10:35:00,42.4,42.41,42.36,42.37,51757.0,32.1719,32.1795,32.1415,32.1491,51757.0
2016-09-14 10:40:00,42.36,42.38,42.3,42.31,80296.0,32.1415,32.1567,32.096,32.1036,80296.0
2016-09-14 10:45:00,42.32,42.33,42.27,42.29,70038.0,32.1112,32.1188,32.0732,32.0884,70038.0
2016-09-14 10:50:00,42.29,42.31,42.25,42.26,67955.0,32.0884,32.1036,32.058,32.0656,67955.0
2016-09-14 10:55:00,42.27,42.29,42.22,42.27,141188.0,32.0732,32.0884,32.0353,32.0732,141188.0
2016-09-14 11:00:00,42.26,42.3,42.26,42.3,56882.0,32.0656,32.096,32.0656,32.096,56882.0
2016-09-14 11:05:00,42.3,42.31,42.24,42.25,113901.0,32.096,32.1036,32.0505,32.058,113901.0
2016-09-14 11:10:00,42.25,42.26,42.19,42.21,88487.0,32.058,32.0656,32.0125,32.0277,88487.0
2016-09-14 11:15:00,42.22,42.25,42.2,42.22,82611.0,32.0353,32.058,32.0201,32.0353,82611.0
2016-09-14 11:20:00,42.23,42.26,42.22,42.25,95518.0,32.0429,32.0656,32.0353,32.058,95518.0
2016-09-14 11:25:00,42.25,42.29,42.22,42.22,110716.0,32.058,32.0884,32.0353,32.0353,110716.0
2016-09-14 11:30:00,42.23,42.23,42.17,42.18,149126.0,32.0429,32.0429,31.9973,32.0049,149126.0
2016-09-14 11:35:00,42.18,42.24,42.17,42.24,95401.0,32.0049,32.0505,31.9973,32.0505,95401.0
2016-09-14 11:40:00,42.23,42.24,42.2,42.22,47960.0,32.0429,32.0505,32.0201,32.0353,47960.0
2016-09-14 11:45:00,42.21,42.23,42.18,42.2,60942.0,32.0277,32.0429,32.0049,32.0201,60942.0
2016-09-14 11:50:00,42.2,42.24,42.18,42.23,121082.0,32.0201,32.0505,32.0049,32.0429,121082.0
2016-09-14 11:55:00,42.24,42.27,42.23,42.27,48970.0,32.0505,32.0732,32.0429,32.0732,48970.0
2016-09-14 12:00:00,42.27,42.28,42.23,42.25,110199.0,32.0732,32.0808,32.0429,32.058,110199.0
2016-09-14 12:05:00,42.25,42.26,42.19,42.22,74887.0,32.058,32.0656,32.0125,32.0353,74887.0
2016-09-14 12:10:00,42.22,42.24,42.2,42.23,35024.0,32.0353,32.0505,32.0201,32.0429,35024.0
2016-09-14 12:15:00,42.23,42.26,42.22,42.25,50010.0,32.0429,32.0656,32.0353,32.058,50010.0
2016-09-14 12:20:00,42.26,42.27,42.25,42.25,33419.0,32.0656,32.0732,32.058,32.058,33419.0
2016-09-14 12:25:00,42.25,42.26,42.24,42.24,23433.0,32.058,32.0656,32.0505,32.0505,23433.0
2016-09-14 12:30:00,42.25,42.27,42.23,42.25,43819.0,32.058,32.0732,32.0429,32.058,43819.0
2016-09-14 12:35:00,42.26,42.27,42.23,42.23,39278.0,32.0656,32.0732,32.0429,32.0429,39278.0
2016-09-14 12:40:00,42.22,42.24,42.2,42.23,52529.0,32.0353,32.0505,32.0201,32.0429,52529.0
2016-09-14 12:45:00,42.23,42.25,42.17,42.2,156986.0,32.0429,32.058,31.9973,32.0201,156986.0
2016-09-14 12:50:00,42.19,42.21,42.18,42.19,118226.0,32.0125,32.0277,32.0049,32.0125,118226.0
2016-09-14 12:55:00,42.19,42.2,42.17,42.2,40056.0,32.0125,32.0201,31.9973,32.0201,40056.0
2016-09-14 13:00:00,42.19,42.2,42.16,42.18,128396.0,32.0125,32.0201,31.9898,32.0049,128396.0
2016-09-14 13:05:00,42.18,42.18,42.14,42.16,227993.0,32.0049,32.0049,31.9746,31.9898,227993.0
2016-09-14 13:10:00,42.16,42.22,42.16,42.22,104869.0,31.9898,32.0353,31.9898,32.0353,104869.0
2016-09-14 13:15:00,42.21,42.23,42.2,42.22,59124.0,32.0277,32.0429,32.0201,32.0353,59124.0
2016-09-14 13:20:00,42.21,42.22,42.19,42.22,48382.0,32.0277,32.0353,32.0125,32.0353,48382.0
2016-09-14 13:25:00,42.23,42.24,42.2,42.21,39776.0,32.0429,32.0505,32.0201,32.0277,39776.0
2016-09-14 13:30:00,42.2,42.21,42.19,42.21,77460.0,32.0201,32.0277,32.0125,32.0277,77460.0
2016-09-14 13:35:00,42.21,42.22,42.17,42.2,92685.0,32.0277,32.0353,31.9973,32.0201,92685.0
2016-09-14 13:40:00,42.21,42.22,42.18,42.21,94212.0,32.0277,32.0353,32.0049,32.0277,94212.0
2016-09-14 13:45:00,42.21,42.21,42.16,42.16,73750.0,32.0277,32.0277,31.9898,31.9898,73750.0
2016-09-14 13:50:00,42.16,42.18,42.13,42.16,186849.0,31.9898,32.0049,31.967,31.9898,186849.0
2016-09-14 13:55:00,42.16,42.17,42.13,42.15,48343.0,31.9898,31.9973,31.967,31.9822,48343.0
2016-09-14 14:00:00,42.15,42.16,42.09,42.1,94680.0,31.9822,31.9898,31.9366,31.9442,94680.0
2016-09-14 14:05:00,42.1,42.11,42.04,42.04,77636.0,31.9442,31.9518,31.8987,31.8987,77636.0
2016-09-14 14:10:00,42.05,42.05,42.01,42.04,108302.0,31.9063,31.9063,31.8759,31.8987,108302.0
2016-09-14 14:15:00,42.04,42.08,42.03,42.08,79835.0,31.8987,31.9291,31.8911,31.9291,79835.0
2016-09-14 14:20:00,42.07,42.1,42.04,42.09,102840.0,31.9215,31.9442,31.8987,31.9366,102840.0
2016-09-14 14:25:00,42.09,42.09,42.05,42.07,97715.0,31.9366,31.9366,31.9063,31.9215,97715.0
2016-09-14 14:30:00,42.06,42.09,42.04,42.07,75411.0,31.9139,31.9366,31.8987,31.9215,75411.0
2016-09-14 14:35:00,42.07,42.07,42.03,42.04,77027.0,31.9215,31.9215,31.8911,31.8987,77027.0
2016-09-14 14:40:00,42.05,42.09,42.03,42.08,78611.0,31.9063,31.9366,31.8911,31.9291,78611.0
2016-09-14 14:45:00,42.08,42.1,42.03,42.04,67017.0,31.9291,31.9442,31.8911,31.8987,67017.0
2016-09-14 14:50:00,42.04,42.08,42.02,42.04,65409.0,31.8987,31.9291,31.8835,31.8987,65409.0
2016-09-14 14:55:00,42.05,42.1,42.04,42.06,86484.0,31.9063,31.9442,31.8987,31.9139,86484.0
2016-09-14 15:00:00,42.07,42.08,42.04,42.06,72850.0,31.9215,31.9291,31.8987,31.9139,72850.0
2016-09-14 15:05:00,42.05,42.06,42.0,42.04,128657.0,31.9063,31.9139,31.8684,31.8987,128657.0
2016-09-14 15:10:00,42.04,42.06,42.02,42.05,156705.0,31.8987,31.9139,31.8835,31.9063,156705.0
2016-09-14 15:15:00,42.05,42.07,42.03,42.04,82730.0,31.9063,31.9215,31.8911,31.8987,82730.0
2016-09-14 15:20:00,42.03,42.06,42.0,42.01,109886.0,31.8911,31.9139,31.8684,31.8759,109886.0
2016-09-14 15:25:00,42.01,42.04,41.99,42.0,192533.0,31.8759,31.8987,31.8608,31.8684,192533.0
2016-09-14 15:30:00,42.0,42.05,42.0,42.03,86666.0,31.8684,31.9063,31.8684,31.8911,86666.0
2016-09-14 15:35:00,42.04,42.05,42.0,42.02,117212.0,31.8987,31.9063,31.8684,31.8835,117212.0
2016-09-14 15:40:00,42.03,42.08,42.02,42.06,150802.0,31.8911,31.9291,31.8835,31.9139,150802.0
2016-09-14 15:45:00,42.06,42.09,42.05,42.09,285886.0,31.9139,31.9366,31.9063,31.9366,285886.0
2016-09-14 15:50:00,42.09,42.12,42.04,42.11,265626.0,31.9366,31.9594,31.8987,31.9518,265626.0
2016-09-14 15:55:00,42.12,42.12,42.05,42.1,493374.0,31.9594,31.9594,31.9063,31.9442,493374.0
2016-09-15 09:30:00,42.01,42.05,41.92,41.95,401394.0,31.8759,31.9063,31.8077,31.8304,401394.0
2016-09-15 09:35:00,41.95,41.98,41.88,41.94,293491.0,31.8304,31.8532,31.7773,31.8228,293491.0
2016-09-15 09:40:00,41.94,42.01,41.92,41.98,172693.0,31.8228,31.8759,31.8077,31.8532,172693.0
2016-09-15 09:45:00,41.99,42.01,41.94,42.0,209639.0,31.8608,31.8759,31.8228,31.8684,209639.0
2016-09-15 09:50:00,42.0,42.06,41.97,42.02,230076.0,31.8684,31.9139,31.8456,31.8835,230076.0
2016-09-15 09:55:00,42.03,42.05,42.0,42.04,110219.0,31.8911,31.9063,31.8684,31.8987,110219.0
2016-09-15 10:00:00,42.03,42.06,41.99,42.0,182333.0,31.8911,31.9139,31.8608,31.8684,182333.0
2016-09-15 10:05:00,42.01,42.07,41.99,42.01,150639.0,31.8759,31.9215,31.8608,31.8759,150639.0
2016-09-15 10:10:00,42.01,42.04,41.98,42.02,103618.0,31.8759,31.8987,31.8532,31.8835,103618.0
2016-09-15 10:15:00,42.02,42.14,42.01,42.13,225503.0,31.8835,31.9746,31.8759,31.967,225503.0
2016-09-15 10:20:00,42.13,42.14,42.08,42.08,76295.0,31.967,31.9746,31.9291,31.9291,76295.0
2016-09-15 10:25:00,42.09,42.13,42.07,42.1,70759.0,31.9366,31.967,31.9215,31.9442,70759.0
2016-09-15 10:30:00,42.1,42.14,42.08,42.09,103962.0,31.9442,31.9746,31.9291,31.9366,103962.0
2016-09-15 10:35:00,42.08,42.15,42.08,42.14,123598.0,31.9291,31.9822,31.9291,31.9746,123598.0
2016-09-15 10:40:00,42.14,42.14,42.09,42.1,111615.0,31.9746,31.9746,31.9366,31.9442,111615.0
2016-09-15 10:45:00,42.11,42.15,42.09,42.14,91620.0,31.9518,31.9822,31.9366,31.9746,91620.0
2016-09-15 10:50:00,42.14,42.16,42.14,42.16,70229.0,31.9746,31.9898,31.9746,31.9898,70229.0
2016-09-15 10:55:00,42.16,42.18,42.15,42.16,47264.0,31.9898,32.0049,31.9822,31.9898,47264.0
2016-09-15 11:00:00,42.16,42.2,42.16,42.18,97104.0,31.9898,32.0201,31.9898,32.0049,97104.0
2016-09-15 11:05:00,42.17,42.22,42.17,42.22,98036.0,31.9973,32.0353,31.9973,32.0353,98036.0
2016-09-15 11:10:00,42.22,42.22,42.19,42.2,58133.0,32.0353,32.0353,32.0125,32.0201,58133.0
2016-09-15 11:15:00,42.19,42.22,42.18,42.21,83734.0,32.0125,32.0353,32.0049,32.0277,83734.0
2016-09-15 11:20:00,42.21,42.24,42.19,42.23,123697.0,32.0277,32.0505,32.0125,32.0429,123697.0
2016-09-15 11:25:00,42.23,42.31,42.22,42.29,179610.0,32.0429,32.1036,32.0353,32.0884,179610.0
2016-09-15 11:30:00,42.29,42.31,42.28,42.29,119495.0,32.0884,32.1036,32.0808,32.0884,119495.0
2016-09-15 11:35:00,42.29,42.3,42.25,42.27,59237.0,32.0884,32.096,32.058,32.0732,59237.0
2016-09-15 11:40:00,42.27,42.27,42.24,42.26,129750.0,32.0732,32.0732,32.0505,32.0656,129750.0
2016-09-15 11:45:00,42.26,42.27,42.23,42.23,156798.0,32.0656,32.0732,32.0429,32.0429,156798.0
2016-09-15 11:50:00,42.23,42.25,42.2,42.21,338466.0,32.0429,32.058,32.0201,32.0277,338466.0
2016-09-15 11:55:00,42.2,42.23,42.18,42.18,136604.0,32.0201,32.0429,32.0049,32.0049,136604.0
2016-09-15 12:00:00,42.19,42.19,42.16,42.17,91947.0,32.0125,32.0125,31.9898,31.9973,91947.0
2016-09-15 12:05:00,42.16,42.2,42.16,42.17,121442.0,31.9898,32.0201,31.9898,31.9973,121442.0
2016-09-15 12:10:00,42.17,42.17,42.12,42.12,68744.0,31.9973,31.9973,31.9594,31.9594,68744.0
2016-09-15 12:15:00,42.12,42.17,42.11,42.16,67353.0,31.9594,31.9973,31.9518,31.9898,67353.0
2016-09-15 12:20:00,42.16,42.18,42.15,42.15,57211.0,31.9898,32.0049,31.9822,31.9822,57211.0
2016-09-15 12:25:00,42.15,42.16,42.12,42.12,63892.0,31.9822,31.9898,31.9594,31.9594,63892.0
2016-09-15 12:30:00,42.13,42.13,42.08,42.1,106856.0,31.967,31.967,31.9291,31.9442,106856.0
2016-09-15 12:35:00,42.09,42.1,42.06,42.1,124193.0,31.9366,31.9442,31.9139,31.9442,124193.0
2016-09-15 12:40:00,42.09,42.1,42.08,42.1,62168.0,31.9366,31.9442,31.9291,31.9442,62168.0
2016-09-15 12:45:00,42.1,42.14,42.09,42.12,73746.0,31.9442,31.9746,31.9366,31.9594,73746.0
2016-09-15 12:50:00,42.13,42.17,42.12,42.16,55089.0,31.967,31.9973,31.9594,31.9898,55089.0
2016-09-15 12:55:00,42.16,42.17,42.13,42.14,34640.0,31.9898,31.9973,31.967,31.9746,34640.0
2016-09-15 13:00:00,42.14,42.21,42.13,42.19,92154.0,31.9746,32.0277,31.967,32.0125,92154.0
2016-09-15 13:05:00,42.19,42.19,42.16,42.18,42418.0,32.0125,32.0125,31.9898,32.0049,42418.0
2016-09-15 13:10:00,42.17,42.18,42.14,42.15,45941.0,31.9973,32.0049,31.9746,31.9822,45941.0
2016-09-15 13:15:00,42.15,42.2,42.12,42.18,82208.0,31.9822,32.0201,31.9594,32.0049,82208.0
2016-09-15 13:20:00,42.17,42.18,42.14,42.18,54010.0,31.9973,32.0049,31.9746,32.0049,54010.0
2016-09-15 13:25:00,42.18,42.19,42.14,42.17,74309.0,32.0049,32.0125,31.9746,31.9973,74309.0
2016-09-15 13:30:00,42.18,42.21,42.17,42.2,55120.0,32.0049,32.0277,31.9973,32.0201,55120.0
2016-09-15 13:35:00,42.21,42.22,42.19,42.21,39809.0,32.0277,32.0353,32.0125,32.0277,39809.0
2016-09-15 13:40:00,42.21,42.25,42.2,42.25,53692.0,32.0277,32.058,32.0201,32.058,53692.0
2016-09-15 13:45:00,42.25,42.28,42.24,42.27,67212.0,32.058,32.0808,32.0505,32.0732,67212.0
2016-09-15 13:50:00,42.28,42.28,42.25,42.27,42344.0,32.0808,32.0808,32.058,32.0732,42344.0
2016-09-15 13:55:00,42.28,42.31,42.27,42.31,60228.0,32.0808,32.1036,32.0732,32.1036,60228.0
2016-09-15 14:00:00,42.3,42.32,42.28,42.3,79710.0,32.096,32.1112,32.0808,32.096,79710.0
2016-09-15 14:05:00,42.31,42.32,42.3,42.31,66489.0,32.1036,32.1112,32.096,32.1036,66489.0
2016-09-15 14:10:00,42.3,42.33,42.3,42.3,72457.0,32.096,32.1188,32.096,32.096,72457.0
2016-09-15 14:15:00,42.3,42.38,42.3,42.38,92483.0,32.096,32.1567,32.096,32.1567,92483.0
2016-09-15 14:20:00,42.38,42.39,42.37,42.38,44867.0,32.1567,32.1643,32.1491,32.1567,44867.0
2016-09-15 14:25:00,42.39,42.39,42.36,42.37,50002.0,32.1643,32.1643,32.1415,32.1491,50002.0
2016-09-15 14:30:00,42.38,42.39,42.36,42.36,30073.0,32.1567,32.1643,32.1415,32.1415,30073.0
2016-09-15 14:35:00,42.37,42.37,42.34,42.34,44411.0,32.1491,32.1491,32.1263,32.1263,44411.0
2016-09-15 14:40:00,42.34,42.36,42.33,42.34,52817.0,32.1263,32.1415,32.1188,32.1263,52817.0
2016-09-15 14:45:00,42.35,42.35,42.31,42.31,36185.0,32.1339,32.1339,32.1036,32.1036,36185.0
2016-09-15 14:50:00,42.31,42.33,42.3,42.33,53097.0,32.1036,32.1188,32.096,32.1188,53097.0
2016-09-15 14:55:00,42.33,42.35,42.32,42.34,48447.0,32.1188,32.1339,32.1112,32.1263,48447.0
2016-09-15 15:00:00,42.35,42.39,42.34,42.39,67622.0,32.1339,32.1643,32.1263,32.1643,67622.0
2016-09-15 15:05:00,42.39,42.39,42.35,42.35,66152.0,32.1643,32.1643,32.1339,32.1339,66152.0
2016-09-15 15:10:00,42.35,42.36,42.33,42.35,50850.0,32.1339,32.1415,32.1188,32.1339,50850.0
2016-09-15 15:15:00,42.35,42.35,42.29,42.31,75679.0,32.1339,32.1339,32.0884,32.1036,75679.0
2016-09-15 15:20:00,42.31,42.33,42.29,42.3,92961.0,32.1036,32.1188,32.0884,32.096,92961.0
2016-09-15 15:25:00,42.3,42.32,42.29,42.32,117195.0,32.096,32.1112,32.0884,32.1112,117195.0
2016-09-15 15:30:00,42.32,42.33,42.27,42.32,121082.0,32.1112,32.1188,32.0732,32.1112,121082.0
2016-09-15 15:35:00,42.31,42.36,42.31,42.36,111921.0,32.1036,32.1415,32.1036,32.1415,111921.0
2016-09-15 15:40:00,42.37,42.38,42.34,42.37,141901.0,32.1491,32.1567,32.1263,32.1491,141901.0
2016-09-15 15:45:00,42.37,42.39,42.34,42.34,188582.0,32.1491,32.1643,32.1263,32.1263,188582.0
2016-09-15 15:50:00,42.35,42.35,42.3,42.32,186871.0,32.1339,32.1339,32.096,32.1112,186871.0
2016-09-15 15:55:00,42.32,42.37,42.31,42.36,498847.0,32.1112,32.1491,32.1036,32.1415,498847.0
2016-09-16 09:30:00,42.17,42.26,42.07,42.09,4227175.0,31.9973,32.0656,31.9215,31.9366,4227175.0
2016-09-16 09:35:00,42.09,42.11,42.0,42.1,268995.0,31.9366,31.9518,31.8684,31.9442,268995.0
2016-09-16 09:40:00,42.1,42.13,42.03,42.12,185011.0,31.9442,31.967,31.8911,31.9594,185011.0
2016-09-16 09:45:00,42.12,42.12,42.0,42.02,570306.0,31.9594,31.9594,31.8684,31.8835,570306.0
2016-09-16 09:50:00,42.01,42.02,41.96,41.98,152165.0,31.8759,31.8835,31.838,31.8532,152165.0
2016-09-16 09:55:00,41.98,42.11,41.98,42.1,212757.0,31.8532,31.9518,31.8532,31.9442,212757.0
2016-09-16 10:00:00,42.09,42.11,42.04,42.1,145707.0,31.9366,31.9518,31.8987,31.9442,145707.0
2016-09-16 10:05:00,42.09,42.11,42.05,42.11,149417.0,31.9366,31.9518,31.9063,31.9518,149417.0
2016-09-16 10:10:00,42.11,42.11,42.02,42.05,156575.0,31.9518,31.9518,31.8835,31.9063,156575.0
2016-09-16 10:15:00,42.06,42.1,42.03,42.08,154297.0,31.9139,31.9442,31.8911,31.9291,154297.0
2016-09-16 10:20:00,42.07,42.09,42.05,42.06,79448.0,31.9215,31.9366,31.9063,31.9139,79448.0
2016-09-16 10:25:00,42.07,42.07,42.0,42.03,110612.0,31.9215,31.9215,31.8684,31.8911,110612.0
2016-09-16 10:30:00,42.04,42.05,41.97,41.97,192242.0,31.8987,31.9063,31.8456,31.8456,192242.0
2016-09-16 10:35:00,41.97,42.06,41.97,42.05,157332.0,31.8456,31.9139,31.8456,31.9063,157332.0
2016-09-16 10:40:00,42.05,42.1,42.03,42.05,242646.0,31.9063,31.9442,31.8911,31.9063,242646.0
2016-09-16 10:45:00,42.05,42.13,42.05,42.13,131444.0,31.9063,31.967,31.9063,31.967,131444.0
2016-09-16 10:50:00,42.13,42.16,42.11,42.15,147042.0,31.967,31.9898,31.9518,31.9822,147042.0
2016-09-16 10:55:00,42.14,42.15,42.11,42.11,101612.0,31.9746,31.9822,31.9518,31.9518,101612.0
2016-09-16 11:00:00,42.11,42.13,42.06,42.09,93668.0,31.9518,31.967,31.9139,31.9366,93668.0
2016-09-16 11:05:00,42.09,42.09,42.04,42.04,66378.0,31.9366,31.9366,31.8987,31.8987,66378.0
2016-09-16 11:10:00,42.04,42.09,42.03,42.08,90043.0,31.8987,31.9366,31.8911,31.9291,90043.0
2016-09-16 11:15:00,42.08,42.09,42.02,42.02,57322.0,31.9291,31.9366,31.8835,31.8835,57322.0
2016-09-16 11:20:00,42.02,42.05,42.01,42.01,65703.0,31.8835,31.9063,31.8759,31.8759,65703.0
2016-09-16 11:25:00,42.01,42.04,42.0,42.02,80903.0,31.8759,31.8987,31.8684,31.8835,80903.0
2016-09-16 11:30:00,42.02,42.04,42.0,42.01,79800.0,31.8835,31.8987,31.8684,31.8759,79800.0
2016-09-16 11:35:00,42.02,42.07,42.01,42.05,105640.0,31.8835,31.9215,31.8759,31.9063,105640.0
2016-09-16 11:40:00,42.06,42.06,42.02,42.03,50783.0,31.9139,31.9139,31.8835,31.8911,50783.0
2016-09-16 11:45:00,42.04,42.07,42.02,42.04,46535.0,31.8987,31.9215,31.8835,31.8987,46535.0
2016-09-16 11:50:00,42.04,42.05,42.03,42.03,33762.0,31.8987,31.9063,31.8911,31.8911,33762.0
2016-09-16 11:55:00,42.03,42.09,42.02,42.09,76612.0,31.8911,31.9366,31.8835,31.9366,76612.0
2016-09-16 12:00:00,42.09,42.1,42.07,42.07,54562.0,31.9366,31.9442,31.9215,31.9215,54562.0
2016-09-16 12:05:00,42.07,42.11,42.06,42.1,55754.0,31.9215,31.9518,31.9139,31.9442,55754.0
2016-09-16 12:10:00,42.1,42.12,42.09,42.11,58026.0,31.9442,31.9594,31.9366,31.9518,58026.0
2016-09-16 12:15:00,42.11,42.13,42.1,42.13,30930.0,31.9518,31.967,31.9442,31.967,30930.0
2016-09-16 12:20:00,42.12,42.13,42.11,42.13,36774.0,31.9594,31.967,31.9518,31.967,36774.0
2016-09-16 12:25:00,42.13,42.15,42.11,42.11,66412.0,31.967,31.9822,31.9518,31.9518,66412.0
2016-09-16 12:30:00,42.12,42.14,42.09,42.1,39716.0,31.9594,31.9746,31.9366,31.9442,39716.0
2016-09-16 12:35:00,42.11,42.11,42.08,42.09,37307.0,31.9518,31.9518,31.9291,31.9366,37307.0
2016-09-16 12:40:00,42.09,42.09,42.07,42.08,43374.0,31.9366,31.9366,31.9215,31.9291,43374.0
2016-09-16 12:45:00,42.08,42.13,42.07,42.13,54493.0,31.9291,31.967,31.9215,31.967,54493.0
2016-09-16 12:50:00,42.13,42.13,42.09,42.13,40908.0,31.967,31.967,31.9366,31.967,40908.0
2016-09-16 12:55:00,42.13,42.13,42.09,42.11,62038.0,31.967,31.967,31.9366,31.9518,62038.0
2016-09-16 13:00:00,42.11,42.13,42.09,42.11,112503.0,31.9518,31.967,31.9366,31.9518,112503.0
2016-09-16 13:05:00,42.11,42.13,42.07,42.1,70249.0,31.9518,31.967,31.9215,31.9442,70249.0
2016-09-16 13:10:00,42.09,42.12,42.09,42.1,82677.0,31.9366,31.9594,31.9366,31.9442,82677.0
2016-09-16 13:15:00,42.1,42.13,42.09,42.13,54519.0,31.9442,31.967,31.9366,31.967,54519.0
2016-09-16 13:20:00,42.12,42.15,42.11,42.15,82256.0,31.9594,31.9822,31.9518,31.9822,82256.0
2016-09-16 13:25:00,42.15,42.17,42.13,42.16,86606.0,31.9822,31.9973,31.967,31.9898,86606.0
2016-09-16 13:30:00,42.16,42.18,42.12,42.13,75535.0,31.9898,32.0049,31.9594,31.967,75535.0
2016-09-16 13:35:00,42.13,42.14,42.11,42.11,74336.0,31.967,31.9746,31.9518,31.9518,74336.0
2016-09-16 13:40:00,42.12,42.13,42.08,42.08,76692.0,31.9594,31.967,31.9291,31.9291,76692.0
2016-09-16 13:45:00,42.09,42.09,42.04,42.07,61209.0,31.9366,31.9366,31.8987,31.9215,61209.0
2016-09-16 13:50:00,42.08,42.09,42.06,42.08,90266.0,31.9291,31.9366,31.9139,31.9291,90266.0
2016-09-16 13:55:00,42.07,42.08,42.06,42.07,34602.0,31.9215,31.9291,31.9139,31.9215,34602.0
2016-09-16 14:00:00,42.06,42.11,42.04,42.11,97076.0,31.9139,31.9518,31.8987,31.9518,97076.0
2016-09-16 14:05:00,42.11,42.14,42.09,42.13,53231.0,31.9518,31.9746,31.9366,31.967,53231.0
2016-09-16 14:10:00,42.13,42.13,42.09,42.1,138323.0,31.967,31.967,31.9366,31.9442,138323.0
2016-09-16 14:15:00,42.09,42.1,42.06,42.09,74417.0,31.9366,31.9442,31.9139,31.9366,74417.0
2016-09-16 14:20:00,42.09,42.11,42.07,42.1,54743.0,31.9366,31.9518,31.9215,31.9442,54743.0
2016-09-16 14:25:00,42.11,42.11,42.08,42.11,43329.0,31.9518,31.9518,31.9291,31.9518,43329.0
2016-09-16 14:30:00,42.11,42.15,42.11,42.13,86046.0,31.9518,31.9822,31.9518,31.967,86046.0
2016-09-16 14:35:00,42.13,42.16,42.12,42.14,44012.0,31.967,31.9898,31.9594,31.9746,44012.0
2016-09-16 14:40:00,42.13,42.15,42.11,42.13,63720.0,31.967,31.9822,31.9518,31.967,63720.0
2016-09-16 14:45:00,42.14,42.15,42.13,42.15,40227.0,31.9746,31.9822,31.967,31.9822,40227.0
2016-09-16 14:50:00,42.15,42.17,42.13,42.16,63013.0,31.9822,31.9973,31.967,31.9898,63013.0
2016-09-16 14:55:00,42.15,42.16,42.09,42.1,100689.0,31.9822,31.9898,31.9366,31.9442,100689.0
2016-09-16 15:00:00,42.09,42.11,42.08,42.11,97332.0,31.9366,31.9518,31.9291,31.9518,97332.0
2016-09-16 15:05:00,42.11,42.13,42.1,42.12,79837.0,31.9518,31.967,31.9442,31.9594,79837.0
2016-09-16 15:10:00,42.11,42.12,42.09,42.1,89083.0,31.9518,31.9594,31.9366,31.9442,89083.0
2016-09-16 15:15:00,42.1,42.13,42.09,42.12,84598.0,31.9442,31.967,31.9366,31.9594,84598.0
2016-09-16 15:20:00,42.13,42.15,42.12,42.14,49235.0,31.967,31.9822,31.9594,31.9746,49235.0
2016-09-16 15:25:00,42.14,42.16,42.13,42.16,70742.0,31.9746,31.9898,31.967,31.9898,70742.0
2016-09-16 15:30:00,42.16,42.25,42.15,42.23,128949.0,31.9898,32.058,31.9822,32.0429,128949.0
2016-09-16 15:35:00,42.23,42.25,42.22,42.23,106603.0,32.0429,32.058,32.0353,32.0429,106603.0
2016-09-16 15:40:00,42.23,42.24,42.19,42.19,143322.0,32.0429,32.0505,32.0125,32.0125,143322.0
2016-09-16 15:45:00,42.19,42.23,42.15,42.23,337208.0,32.0125,32.0429,31.9822,32.0429,337208.0
2016-09-16 15:50:00,42.23,42.23,42.19,42.2,165915.0,32.0429,32.0429,32.0125,32.0201,165915.0
2016-09-16 15:55:00,42.2,42.2,42.13,42.14,717371.0,32.0201,32.0201,31.967,31.9746,717371.0
2016-09-19 09:30:00,42.16,42.26,42.15,42.17,326833.0,31.9898,32.0656,31.9822,31.9973,326833.0
2016-09-19 09:35:00,42.16,42.23,42.16,42.22,113849.0,31.9898,32.0429,31.9898,32.0353,113849.0
2016-09-19 09:40:00,42.22,42.29,42.21,42.28,164254.0,32.0353,32.0884,32.0277,32.0808,164254.0
2016-09-19 09:45:00,42.28,42.32,42.27,42.3,98090.0,32.0808,32.1112,32.0732,32.096,98090.0
2016-09-19 09:50:00,42.31,42.31,42.22,42.23,135436.0,32.1036,32.1036,32.0353,32.0429,135436.0
2016-09-19 09:55:00,42.23,42.28,42.2,42.28,139482.0,32.0429,32.0808,32.0201,32.0808,139482.0
2016-09-19 10:00:00,42.28,42.33,42.25,42.33,87981.0,32.0808,32.1188,32.058,32.1188,87981.0
2016-09-19 10:05:00,42.33,42.35,42.29,42.34,149739.0,32.1188,32.1339,32.0884,32.1263,149739.0
2016-09-19 10:10:00,42.34,42.35,42.32,42.34,83224.0,32.1263,32.1339,32.1112,32.1263,83224.0
2016-09-19 10:15:00,42.35,42.36,42.33,42.36,169039.0,32.1339,32.1415,32.1188,32.1415,169039.0
2016-09-19 10:20:00,42.36,42.36,42.34,42.34,120647.0,32.1415,32.1415,32.1263,32.1263,120647.0
2016-09-19 10:25:00,42.35,42.36,42.32,42.34,134674.0,32.1339,32.1415,32.1112,32.1263,134674.0
2016-09-19 10:30:00,42.34,42.36,42.34,42.34,116492.0,32.1263,32.1415,32.1263,32.1263,116492.0
2016-09-19 10:35:00,42.35,42.36,42.28,42.31,171230.0,32.1339,32.1415,32.0808,32.1036,171230.0
2016-09-19 10:40:00,42.31,42.31,42.26,42.28,43725.0,32.1036,32.1036,32.0656,32.0808,43725.0
2016-09-19 10:45:00,42.29,42.31,42.28,42.3,65644.0,32.0884,32.1036,32.0808,32.096,65644.0
2016-09-19 10:50:00,42.29,42.32,42.29,42.3,56481.0,32.0884,32.1112,32.0884,32.096,56481.0
2016-09-19 10:55:00,42.3,42.32,42.3,42.31,51518.0,32.096,32.1112,32.096,32.1036,51518.0
2016-09-19 11:00:00,42.32,42.32,42.3,42.3,61191.0,32.1112,32.1112,32.096,32.096,61191.0
2016-09-19 11:05:00,42.29,42.34,42.29,42.34,53402.0,32.0884,32.1263,32.0884,32.1263,53402.0
2016-09-19 11:10:00,42.34,42.36,42.32,42.35,69645.0,32.1263,32.1415,32.1112,32.1339,69645.0
2016-09-19 11:15:00,42.34,42.36,42.34,42.36,80224.0,32.1263,32.1415,32.1263,32.1415,80224.0
2016-09-19 11:20:00,42.36,42.37,42.34,42.34,220576.0,32.1415,32.1491,32.1263,32.1263,220576.0
2016-09-19 11:25:00,42.34,42.34,42.31,42.32,50979.0,32.1263,32.1263,32.1036,32.1112,50979.0
2016-09-19 11:30:00,42.33,42.33,42.28,42.29,70682.0,32.1188,32.1188,32.0808,32.0884,70682.0
2016-09-19 11:35:00,42.29,42.34,42.28,42.33,48648.0,32.0884,32.1263,32.0808,32.1188,48648.0
2016-09-19 11:40:00,42.32,42.33,42.31,42.31,38018.0,32.1112,32.1188,32.1036,32.1036,38018.0
2016-09-19 11:45:00,42.32,42.32,42.28,42.28,29185.0,32.1112,32.1112,32.0808,32.0808,29185.0
2016-09-19 11:50:00,42.29,42.3,42.28,42.29,46970.0,32.0884,32.096,32.0808,32.0884,46970.0
2016-09-19 11:55:00,42.29,42.31,42.28,42.3,44444.0,32.0884,32.1036,32.0808,32.096,44444.0
2016-09-19 12:00:00,42.3,42.31,42.28,42.29,64905.0,32.096,32.1036,32.0808,32.0884,64905.0
2016-09-19 12:05:00,42.3,42.3,42.27,42.28,60854.0,32.096,32.096,32.0732,32.0808,60854.0
2016-09-19 12:10:00,42.27,42.29,42.24,42.25,90657.0,32.0732,32.0884,32.0505,32.058,90657.0
2016-09-19 12:15:00,42.24,42.25,42.2,42.22,87983.0,32.0505,32.058,32.0201,32.0353,87983.0
2016-09-19 12:20:00,42.22,42.22,42.2,42.21,44493.0,32.0353,32.0353,32.0201,32.0277,44493.0
2016-09-19 12:25:00,42.21,42.23,42.21,42.23,22077.0,32.0277,32.0429,32.0277,32.0429,22077.0
2016-09-19 12:30:00,42.22,42.25,42.21,42.23,48134.0,32.0353,32.058,32.0277,32.0429,48134.0
2016-09-19 12:35:00,42.23,42.24,42.21,42.23,34083.0,32.0429,32.0505,32.0277,32.0429,34083.0
2016-09-19 12:40:00,42.23,42.25,42.22,42.24,41184.0,32.0429,32.058,32.0353,32.0505,41184.0
2016-09-19 12:45:00,42.23,42.24,42.2,42.21,29804.0,32.0429,32.0505,32.0201,32.0277,29804.0
2016-09-19 12:50:00,42.22,42.25,42.21,42.23,38118.0,32.0353,32.058,32.0277,32.0429,38118.0
2016-09-19 12:55:00,42.22,42.25,42.2,42.22,81774.0,32.0353,32.058,32.0201,32.0353,81774.0
2016-09-19 13:00:00,42.21,42.23,42.18,42.21,49515.0,32.0277,32.0429,32.0049,32.0277,49515.0
2016-09-19 13:05:00,42.22,42.24,42.21,42.23,74792.0,32.0353,32.0505,32.0277,32.0429,74792.0
2016-09-19 13:10:00,42.23,42.25,42.23,42.23,38184.0,32.0429,32.058,32.0429,32.0429,38184.0
2016-09-19 13:15:00,42.24,42.26,42.23,42.24,35232.0,32.0505,32.0656,32.0429,32.0505,35232.0
2016-09-19 13:20:00,42.25,42.27,42.24,42.27,84553.0,32.058,32.0732,32.0505,32.0732,84553.0
2016-09-19 13:25:00,42.26,42.27,42.25,42.25,27446.0,32.0656,32.0732,32.058,32.058,27446.0
2016-09-19 13:30:00,42.25,42.25,42.17,42.18,94093.0,32.058,32.058,31.9973,32.0049,94093.0
2016-09-19 13:35:00,42.18,42.18,42.14,42.15,83900.0,32.0049,32.0049,31.9746,31.9822,83900.0
2016-09-19 13:40:00,42.16,42.17,42.15,42.16,40717.0,31.9898,31.9973,31.9822,31.9898,40717.0
2016-09-19 13:45:00,42.15,42.19,42.14,42.16,68558.0,31.9822,32.0125,31.9746,31.9898,68558.0
2016-09-19 13:50:00,42.16,42.18,42.14,42.17,25210.0,31.9898,32.0049,31.9746,31.9973,25210.0
2016-09-19 13:55:00,42.18,42.19,42.16,42.18,37208.0,32.0049,32.0125,31.9898,32.0049,37208.0
2016-09-19 14:00:00,42.17,42.21,42.17,42.2,68489.0,31.9973,32.0277,31.9973,32.0201,68489.0
2016-09-19 14:05:00,42.19,42.21,42.19,42.21,32156.0,32.0125,32.0277,32.0125,32.0277,32156.0
2016-09-19 14:10:00,42.21,42.24,42.19,42.23,67709.0,32.0277,32.0505,32.0125,32.0429,67709.0
2016-09-19 14:15:00,42.24,42.26,42.22,42.23,47523.0,32.0505,32.0656,32.0353,32.0429,47523.0
2016-09-19 14:20:00,42.23,42.24,42.21,42.23,33215.0,32.0429,32.0505,32.0277,32.0429,33215.0
2016-09-19 14:25:00,42.23,42.23,42.21,42.23,37564.0,32.0429,32.0429,32.0277,32.0429,37564.0
2016-09-19 14:30:00,42.22,42.24,42.22,42.23,38976.0,32.0353,32.0505,32.0353,32.0429,38976.0
2016-09-19 14:35:00,42.23,42.25,42.22,42.23,43461.0,32.0429,32.058,32.0353,32.0429,43461.0
2016-09-19 14:40:00,42.23,42.26,42.23,42.23,42404.0,32.0429,32.0656,32.0429,32.0429,42404.0
2016-09-19 14:45:00,42.23,42.26,42.23,42.24,54480.0,32.0429,32.0656,32.0429,32.0505,54480.0
2016-09-19 14:50:00,42.25,42.27,42.24,42.25,43422.0,32.058,32.0732,32.0505,32.058,43422.0
2016-09-19 14:55:00,42.26,42.28,42.25,42.27,33566.0,32.0656,32.0808,32.058,32.0732,33566.0
2016-09-19 15:00:00,42.27,42.28,42.24,42.25,83497.0,32.0732,32.0808,32.0505,32.058,83497.0
2016-09-19 15:05:00,42.25,42.26,42.22,42.22,42161.0,32.058,32.0656,32.0353,32.0353,42161.0
2016-09-19 15:10:00,42.22,42.23,42.2,42.2,84339.0,32.0353,32.0429,32.0201,32.0201,84339.0
2016-09-19 15:15:00,42.21,42.21,42.16,42.19,78750.0,32.0277,32.0277,31.9898,32.0125,78750.0
2016-09-19 15:20:00,42.18,42.19,42.16,42.18,95936.0,32.0049,32.0125,31.9898,32.0049,95936.0
2016-09-19 15:25:00,42.18,42.21,42.16,42.16,82390.0,32.0049,32.0277,31.9898,31.9898,82390.0
2016-09-19 15:30:00,42.16,42.17,42.08,42.11,128806.0,31.9898,31.9973,31.9291,31.9518,128806.0
2016-09-19 15:35:00,42.11,42.14,42.09,42.13,138632.0,31.9518,31.9746,31.9366,31.967,138632.0
2016-09-19 15:40:00,42.13,42.13,42.11,42.13,111848.0,31.967,31.967,31.9518,31.967,111848.0
2016-09-19 15:45:00,42.13,42.14,42.12,42.14,151731.0,31.967,31.9746,31.9594,31.9746,151731.0
2016-09-19 15:50:00,42.14,42.14,42.09,42.13,222027.0,31.9746,31.9746,31.9366,31.967,222027.0
2016-09-19 15:55:00,42.13,42.14,42.09,42.09,396075.0,31.967,31.9746,31.9366,31.9366,396075.0
2016-09-20 09:30:00,42.31,42.4,42.27,42.39,259778.0,32.1036,32.1719,32.0732,32.1643,259778.0
2016-09-20 09:35:00,42.39,42.4,42.29,42.29,106043.0,32.1643,32.1719,32.0884,32.0884,106043.0
2016-09-20 09:40:00,42.29,42.32,42.24,42.26,155626.0,32.0884,32.1112,32.0505,32.0656,155626.0
2016-09-20 09:45:00,42.25,42.36,42.24,42.36,91225.0,32.058,32.1415,32.0505,32.1415,91225.0
2016-09-20 09:50:00,42.35,42.35,42.28,42.34,102577.0,32.1339,32.1339,32.0808,32.1263,102577.0
2016-09-20 09:55:00,42.35,42.35,42.3,42.34,82169.0,32.1339,32.1339,32.096,32.1263,82169.0
2016-09-20 10:00:00,42.35,42.45,42.34,42.41,168051.0,32.1339,32.2098,32.1263,32.1795,168051.0
2016-09-20 10:05:00,42.42,42.47,42.4,42.46,208849.0,32.187,32.225,32.1719,32.2174,208849.0
2016-09-20 10:10:00,42.46,42.49,42.45,42.49,90434.0,32.2174,32.2402,32.2098,32.2402,90434.0
2016-09-20 10:15:00,42.48,42.52,42.48,42.51,156255.0,32.2326,32.2629,32.2326,32.2553,156255.0
2016-09-20 10:20:00,42.51,42.53,42.48,42.49,203797.0,32.2553,32.2705,32.2326,32.2402,203797.0
2016-09-20 10:25:00,42.49,42.52,42.48,42.52,87215.0,32.2402,32.2629,32.2326,32.2629,87215.0
2016-09-20 10:30:00,42.51,42.52,42.5,42.51,106239.0,32.2553,32.2629,32.2477,32.2553,106239.0
2016-09-20 10:35:00,42.5,42.52,42.43,42.43,81482.0,32.2477,32.2629,32.1946,32.1946,81482.0
2016-09-20 10:40:00,42.43,42.46,42.42,42.43,51570.0,32.1946,32.2174,32.187,32.1946,51570.0
2016-09-20 10:45:00,42.43,42.44,42.41,42.43,44641.0,32.1946,32.2022,32.1795,32.1946,44641.0
2016-09-20 10:50:00,42.43,42.44,42.41,42.43,48959.0,32.1946,32.2022,32.1795,32.1946,48959.0
2016-09-20 10:55:00,42.43,42.45,42.42,42.45,38911.0,32.1946,32.2098,32.187,32.2098,38911.0
2016-09-20 11:00:00,42.45,42.45,42.41,42.44,131328.0,32.2098,32.2098,32.1795,32.2022,131328.0
2016-09-20 11:05:00,42.44,42.45,42.41,42.44,161074.0,32.2022,32.2098,32.1795,32.2022,161074.0
2016-09-20 11:10:00,42.44,42.46,42.41,42.42,79856.0,32.2022,32.2174,32.1795,32.187,79856.0
2016-09-20 11:15:00,42.43,42.43,42.41,42.42,36032.0,32.1946,32.1946,32.1795,32.187,36032.0
2016-09-20 11:20:00,42.41,42.43,42.39,42.39,52183.0,32.1795,32.1946,32.1643,32.1643,52183.0
2016-09-20 11:25:00,42.39,42.43,42.38,42.39,75175.0,32.1643,32.1946,32.1567,32.1643,75175.0
2016-09-20 11:30:00,42.38,42.41,42.38,42.4,84945.0,32.1567,32.1795,32.1567,32.1719,84945.0
2016-09-20 11:35:00,42.4,42.43,42.39,42.42,97988.0,32.1719,32.1946,32.1643,32.187,97988.0
2016-09-20 11:40:00,42.42,42.44,42.41,42.42,87948.0,32.187,32.2022,32.1795,32.187,87948.0
2016-09-20 11:45:00,42.41,42.42,42.37,42.39,83079.0,32.1795,32.187,32.1491,32.1643,83079.0
2016-09-20 11:50:00,42.4,42.42,42.39,42.41,31517.0,32.1719,32.187,32.1643,32.1795,31517.0
2016-09-20 11:55:00,42.41,42.44,42.39,42.4,58534.0,32.1795,32.2022,32.1643,32.1719,58534.0
2016-09-20 12:00:00,42.39,42.4,42.37,42.39,73115.0,32.1643,32.1719,32.1491,32.1643,73115.0
2016-09-20 12:05:00,42.38,42.41,42.37,42.39,54662.0,32.1567,32.1795,32.1491,32.1643,54662.0
2016-09-20 12:10:00,42.39,42.41,42.37,42.39,58870.0,32.1643,32.1795,32.1491,32.1643,58870.0
2016-09-20 12:15:00,42.39,42.4,42.38,42.4,37855.0,32.1643,32.1719,32.1567,32.1719,37855.0
2016-09-20 12:20:00,42.39,42.42,42.39,42.41,34747.0,32.1643,32.187,32.1643,32.1795,34747.0
2016-09-20 12:25:00,42.41,42.44,42.4,42.43,75305.0,32.1795,32.2022,32.1719,32.1946,75305.0
2016-09-20 12:30:00,42.43,42.45,42.41,42.41,51220.0,32.1946,32.2098,32.1795,32.1795,51220.0
2016-09-20 12:35:00,42.42,42.44,42.38,42.42,101077.0,32.187,32.2022,32.1567,32.187,101077.0
2016-09-20 12:40:00,42.41,42.44,42.4,42.44,43175.0,32.1795,32.2022,32.1719,32.2022,43175.0
2016-09-20 12:45:00,42.44,42.46,42.38,42.39,95459.0,32.2022,32.2174,32.1567,32.1643,95459.0
2016-09-20 12:50:00,42.4,42.42,42.39,42.41,31640.0,32.1719,32.187,32.1643,32.1795,31640.0
2016-09-20 12:55:00,42.41,42.43,42.36,42.37,80590.0,32.1795,32.1946,32.1415,32.1491,80590.0
2016-09-20 13:00:00,42.37,42.41,42.36,42.38,75135.0,32.1491,32.1795,32.1415,32.1567,75135.0
2016-09-20 13:05:00,42.38,42.39,42.37,42.39,60314.0,32.1567,32.1643,32.1491,32.1643,60314.0
2016-09-20 13:10:00,42.39,42.39,42.36,42.38,75538.0,32.1643,32.1643,32.1415,32.1567,75538.0
2016-09-20 13:15:00,42.37,42.43,42.37,42.41,52826.0,32.1491,32.1946,32.1491,32.1795,52826.0
2016-09-20 13:20:00,42.42,42.43,42.38,42.42,70644.0,32.187,32.1946,32.1567,32.187,70644.0
2016-09-20 13:25:00,42.42,42.43,42.41,42.41,52213.0,32.187,32.1946,32.1795,32.1795,52213.0
2016-09-20 13:30:00,42.42,42.44,42.4,42.43,63236.0,32.187,32.2022,32.1719,32.1946,63236.0
2016-09-20 13:35:00,42.43,42.45,42.4,42.43,67524.0,32.1946,32.2098,32.1719,32.1946,67524.0
2016-09-20 13:40:00,42.44,42.44,42.38,42.39,84398.0,32.2022,32.2022,32.1567,32.1643,84398.0
2016-09-20 13:45:00,42.38,42.4,42.36,42.39,76726.0,32.1567,32.1719,32.1415,32.1643,76726.0
2016-09-20 13:50:00,42.39,42.4,42.36,42.38,58054.0,32.1643,32.1719,32.1415,32.1567,58054.0
2016-09-20 13:55:00,42.37,42.43,42.37,42.41,49542.0,32.1491,32.1946,32.1491,32.1795,49542.0
2016-09-20 14:00:00,42.41,42.42,42.39,42.41,53871.0,32.1795,32.187,32.1643,32.1795,53871.0
2016-09-20 14:05:00,42.42,42.43,42.39,42.41,51606.0,32.187,32.1946,32.1643,32.1795,51606.0
2016-09-20 14:10:00,42.4,42.42,42.4,42.41,46625.0,32.1719,32.187,32.1719,32.1795,46625.0
2016-09-20 14:15:00,42.4,42.42,42.38,42.41,64986.0,32.1719,32.187,32.1567,32.1795,64986.0
2016-09-20 14:20:00,42.41,42.42,42.39,42.4,61866.0,32.1795,32.187,32.1643,32.1719,61866.0
2016-09-20 14:25:00,42.39,42.42,42.38,42.42,46126.0,32.1643,32.187,32.1567,32.187,46126.0
2016-09-20 14:30:00,42.41,42.42,42.39,42.41,55949.0,32.1795,32.187,32.1643,32.1795,55949.0
2016-09-20 14:35:00,42.41,42.44,42.4,42.43,64621.0,32.1795,32.2022,32.1719,32.1946,64621.0
2016-09-20 14:40:00,42.44,42.46,42.42,42.42,109906.0,32.2022,32.2174,32.187,32.187,109906.0
2016-09-20 14:45:00,42.42,42.44,42.41,42.44,53397.0,32.187,32.2022,32.1795,32.2022,53397.0
2016-09-20 14:50:00,42.44,42.46,42.42,42.45,77316.0,32.2022,32.2174,32.187,32.2098,77316.0
2016-09-20 14:55:00,42.44,42.46,42.43,42.44,56741.0,32.2022,32.2174,32.1946,32.2022,56741.0
2016-09-20 15:00:00,42.44,42.45,42.42,42.43,107042.0,32.2022,32.2098,32.187,32.1946,107042.0
2016-09-20 15:05:00,42.42,42.47,42.42,42.46,183207.0,32.187,32.225,32.187,32.2174,183207.0
2016-09-20 15:10:00,42.47,42.48,42.46,42.48,64772.0,32.225,32.2326,32.2174,32.2326,64772.0
2016-09-20 15:15:00,42.48,42.48,42.45,42.46,82992.0,32.2326,32.2326,32.2098,32.2174,82992.0
2016-09-20 15:20:00,42.46,42.48,42.45,42.47,81614.0,32.2174,32.2326,32.2098,32.225,81614.0
2016-09-20 15:25:00,42.48,42.48,42.45,42.45,90534.0,32.2326,32.2326,32.2098,32.2098,90534.0
2016-09-20 15:30:00,42.45,42.46,42.4,42.41,76941.0,32.2098,32.2174,32.1719,32.1795,76941.0
2016-09-20 15:35:00,42.41,42.43,42.39,42.43,114025.0,32.1795,32.1946,32.1643,32.1946,114025.0
2016-09-20 15:40:00,42.43,42.43,42.4,42.41,107398.0,32.1946,32.1946,32.1719,32.1795,107398.0
2016-09-20 15:45:00,42.41,42.42,42.41,42.41,98709.0,32.1795,32.187,32.1795,32.1795,98709.0
2016-09-20 15:50:00,42.41,42.42,42.37,42.37,239622.0,32.1795,32.187,32.1491,32.1491,239622.0
2016-09-20 15:55:00,42.37,42.39,42.32,42.32,762174.0,32.1491,32.1643,32.1112,32.1112,762174.0
2016-09-21 09:30:00,42.28,42.39,42.25,42.32,374543.0,32.0808,32.1643,32.058,32.1112,374543.0
2016-09-21 09:35:00,42.33,42.38,42.31,42.33,127341.0,32.1188,32.1567,32.1036,32.1188,127341.0
2016-09-21 09:40:00,42.34,42.4,42.3,42.34,121555.0,32.1263,32.1719,32.096,32.1263,121555.0
2016-09-21 09:45:00,42.33,42.4,42.33,42.36,130897.0,32.1188,32.1719,32.1188,32.1415,130897.0
2016-09-21 09:50:00,42.36,42.39,42.34,42.38,94160.0,32.1415,32.1643,32.1263,32.1567,94160.0
2016-09-21 09:55:00,42.38,42.4,42.31,42.37,103029.0,32.1567,32.1719,32.1036,32.1491,103029.0
2016-09-21 10:00:00,42.37,42.37,42.33,42.34,59029.0,32.1491,32.1491,32.1188,32.1263,59029.0
2016-09-21 10:05:00,42.34,42.37,42.33,42.35,55139.0,32.1263,32.1491,32.1188,32.1339,55139.0
2016-09-21 10:10:00,42.36,42.43,42.34,42.41,308211.0,32.1415,32.1946,32.1263,32.1795,308211.0
2016-09-21 10:15:00,42.41,42.42,42.36,42.38,86436.0,32.1795,32.187,32.1415,32.1567,86436.0
2016-09-21 10:20:00,42.39,42.42,42.37,42.41,70077.0,32.1643,32.187,32.1491,32.1795,70077.0
2016-09-21 10:25:00,42.41,42.43,42.4,42.41,111759.0,32.1795,32.1946,32.1719,32.1795,111759.0
2016-09-21 10:30:00,42.42,42.43,42.35,42.38,92891.0,32.187,32.1946,32.1339,32.1567,92891.0
2016-09-21 10:35:00,42.38,42.4,42.36,42.4,58984.0,32.1567,32.1719,32.1415,32.1719,58984.0
2016-09-21 10:40:00,42.39,42.41,42.37,42.41,90312.0,32.1643,32.1795,32.1491,32.1795,90312.0
2016-09-21 10:45:00,42.4,42.4,42.34,42.37,71633.0,32.1719,32.1719,32.1263,32.1491,71633.0
2016-09-21 10:50:00,42.38,42.43,42.37,42.43,80443.0,32.1567,32.1946,32.1491,32.1946,80443.0
2016-09-21 10:55:00,42.43,42.44,42.4,42.41,77993.0,32.1946,32.2022,32.1719,32.1795,77993.0
2016-09-21 11:00:00,42.41,42.42,42.38,42.41,51241.0,32.1795,32.187,32.1567,32.1795,51241.0
2016-09-21 11:05:00,42.41,42.43,42.4,42.43,105574.0,32.1795,32.1946,32.1719,32.1946,105574.0
2016-09-21 11:10:00,42.42,42.43,42.38,42.41,97144.0,32.187,32.1946,32.1567,32.1795,97144.0
2016-09-21 11:15:00,42.4,42.43,42.39,42.43,117100.0,32.1719,32.1946,32.1643,32.1946,117100.0
2016-09-21 11:20:00,42.43,42.45,42.42,42.44,45544.0,32.1946,32.2098,32.187,32.2022,45544.0
2016-09-21 11:25:00,42.43,42.44,42.4,42.43,70814.0,32.1946,32.2022,32.1719,32.1946,70814.0
2016-09-21 11:30:00,42.43,42.44,42.39,42.41,118798.0,32.1946,32.2022,32.1643,32.1795,118798.0
2016-09-21 11:35:00,42.41,42.43,42.39,42.43,81546.0,32.1795,32.1946,32.1643,32.1946,81546.0
2016-09-21 11:40:00,42.43,42.46,42.4,42.42,117490.0,32.1946,32.2174,32.1719,32.187,117490.0
2016-09-21 11:45:00,42.42,42.42,42.38,42.41,138800.0,32.187,32.187,32.1567,32.1795,138800.0
2016-09-21 11:50:00,42.41,42.41,42.35,42.37,491903.0,32.1795,32.1795,32.1339,32.1491,491903.0
2016-09-21 11:55:00,42.37,42.39,42.33,42.35,186956.0,32.1491,32.1643,32.1188,32.1339,186956.0
2016-09-21 12:00:00,42.35,42.36,42.33,42.36,32876.0,32.1339,32.1415,32.1188,32.1415,32876.0
2016-09-21 12:05:00,42.35,42.36,42.32,42.33,37956.0,32.1339,32.1415,32.1112,32.1188,37956.0
2016-09-21 12:10:00,42.33,42.34,42.28,42.3,75010.0,32.1188,32.1263,32.0808,32.096,75010.0
2016-09-21 12:15:00,42.29,42.3,42.21,42.23,143524.0,32.0884,32.096,32.0277,32.0429,143524.0
2016-09-21 12:20:00,42.23,42.26,42.22,42.24,57624.0,32.0429,32.0656,32.0353,32.0505,57624.0
2016-09-21 12:25:00,42.23,42.26,42.22,42.25,20733.0,32.0429,32.0656,32.0353,32.058,20733.0
2016-09-21 12:30:00,42.25,42.25,42.22,42.23,26381.0,32.058,32.058,32.0353,32.0429,26381.0
2016-09-21 12:35:00,42.23,42.24,42.2,42.22,44442.0,32.0429,32.0505,32.0201,32.0353,44442.0
2016-09-21 12:40:00,42.21,42.25,42.19,42.25,66585.0,32.0277,32.058,32.0125,32.058,66585.0
2016-09-21 12:45:00,42.24,42.27,42.23,42.23,56602.0,32.0505,32.0732,32.0429,32.0429,56602.0
2016-09-21 12:50:00,42.23,42.31,42.23,42.29,56608.0,32.0429,32.1036,32.0429,32.0884,56608.0
2016-09-21 12:55:00,42.29,42.32,42.27,42.3,35987.0,32.0884,32.1112,32.0732,32.096,35987.0
2016-09-21 13:00:00,42.3,42.32,42.29,42.29,48110.0,32.096,32.1112,32.0884,32.0884,48110.0
2016-09-21 13:05:00,42.28,42.31,42.27,42.3,38888.0,32.0808,32.1036,32.0732,32.096,38888.0
2016-09-21 13:10:00,42.29,42.32,42.29,42.29,31223.0,32.0884,32.1112,32.0884,32.0884,31223.0
2016-09-21 13:15:00,42.3,42.3,42.27,42.28,24330.0,32.096,32.096,32.0732,32.0808,24330.0
2016-09-21 13:20:00,42.29,42.3,42.26,42.26,35078.0,32.0884,32.096,32.0656,32.0656,35078.0
2016-09-21 13:25:00,42.27,42.27,42.24,42.24,88787.0,32.0732,32.0732,32.0505,32.0505,88787.0
2016-09-21 13:30:00,42.24,42.26,42.24,42.24,75391.0,32.0505,32.0656,32.0505,32.0505,75391.0
2016-09-21 13:35:00,42.25,42.26,42.22,42.23,136170.0,32.058,32.0656,32.0353,32.0429,136170.0
2016-09-21 13:40:00,42.23,42.24,42.2,42.2,217682.0,32.0429,32.0505,32.0201,32.0201,217682.0
2016-09-21 13:45:00,42.21,42.24,42.2,42.22,187182.0,32.0277,32.0505,32.0201,32.0353,187182.0
2016-09-21 13:50:00,42.22,42.22,42.17,42.18,112144.0,32.0353,32.0353,31.9973,32.0049,112144.0
2016-09-21 13:55:00,42.18,42.19,42.11,42.12,312433.0,32.0049,32.0125,31.9518,31.9594,312433.0
2016-09-21 14:00:00,42.12,42.38,42.1,42.25,336696.0,31.9594,32.1567,31.9442,32.058,336696.0
2016-09-21 14:05:00,42.26,42.32,42.24,42.27,197665.0,32.0656,32.1112,32.0505,32.0732,197665.0
2016-09-21 14:10:00,42.27,42.41,42.26,42.38,580792.0,32.0732,32.1795,32.0656,32.1567,580792.0
2016-09-21 14:15:00,42.38,42.48,42.36,42.38,331413.0,32.1567,32.2326,32.1415,32.1567,331413.0
2016-09-21 14:20:00,42.38,42.4,42.3,42.3,268920.0,32.1567,32.1719,32.096,32.096,268920.0
2016-09-21 14:25:00,42.3,42.32,42.24,42.27,147876.0,32.096,32.1112,32.0505,32.0732,147876.0
2016-09-21 14:30:00,42.27,42.32,42.25,42.3,102019.0,32.0732,32.1112,32.058,32.096,102019.0
2016-09-21 14:35:00,42.3,42.43,42.29,42.41,120749.0,32.096,32.1946,32.0884,32.1795,120749.0
2016-09-21 14:40:00,42.4,42.41,42.36,42.38,220263.0,32.1719,32.1795,32.1415,32.1567,220263.0
2016-09-21 14:45:00,42.38,42.43,42.34,42.38,244727.0,32.1567,32.1946,32.1263,32.1567,244727.0
2016-09-21 14:50:00,42.37,42.39,42.34,42.37,106453.0,32.1491,32.1643,32.1263,32.1491,106453.0
2016-09-21 14:55:00,42.37,42.42,42.35,42.41,176230.0,32.1491,32.187,32.1339,32.1795,176230.0
2016-09-21 15:00:00,42.41,42.43,42.36,42.4,165019.0,32.1795,32.1946,32.1415,32.1719,165019.0
2016-09-21 15:05:00,42.4,42.43,42.37,42.41,250613.0,32.1719,32.1946,32.1491,32.1795,250613.0
2016-09-21 15:10:00,42.41,42.42,42.39,42.41,427533.0,32.1795,32.187,32.1643,32.1795,427533.0
2016-09-21 15:15:00,42.41,42.49,42.41,42.48,223410.0,32.1795,32.2402,32.1795,32.2326,223410.0
2016-09-21 15:20:00,42.47,42.51,42.46,42.49,102806.0,32.225,32.2553,32.2174,32.2402,102806.0
2016-09-21 15:25:00,42.49,42.54,42.48,42.52,144898.0,32.2402,32.2781,32.2326,32.2629,144898.0
2016-09-21 15:30:00,42.52,42.55,42.48,42.53,258471.0,32.2629,32.2857,32.2326,32.2705,258471.0
2016-09-21 15:35:00,42.53,42.55,42.47,42.52,375630.0,32.2705,32.2857,32.225,32.2629,375630.0
2016-09-21 15:40:00,42.52,42.6,42.51,42.6,193101.0,32.2629,32.3236,32.2553,32.3236,193101.0
2016-09-21 15:45:00,42.6,42.61,42.58,42.59,280398.0,32.3236,32.3312,32.3084,32.316,280398.0
2016-09-21 15:50:00,42.59,42.59,42.54,42.55,329831.0,32.316,32.316,32.2781,32.2857,329831.0
2016-09-21 15:55:00,42.55,42.58,42.53,42.54,521403.0,32.2857,32.3084,32.2705,32.2781,521403.0
2016-09-22 09:30:00,42.71,42.87,42.69,42.86,460337.0,32.4071,32.5285,32.3919,32.5209,460337.0
2016-09-22 09:35:00,42.87,43.01,42.86,42.99,375848.0,32.5285,32.6347,32.5209,32.6195,375848.0
2016-09-22 09:40:00,42.98,42.99,42.9,42.94,254222.0,32.612,32.6195,32.5513,32.5816,254222.0
2016-09-22 09:45:00,42.94,42.99,42.92,42.97,186384.0,32.5816,32.6195,32.5664,32.6044,186384.0
2016-09-22 09:50:00,42.97,42.99,42.93,42.95,123061.0,32.6044,32.6195,32.574,32.5892,123061.0
2016-09-22 09:55:00,42.95,42.99,42.95,42.98,145734.0,32.5892,32.6195,32.5892,32.612,145734.0
2016-09-22 10:00:00,42.98,43.0,42.94,42.96,140040.0,32.612,32.6271,32.5816,32.5968,140040.0
2016-09-22 10:05:00,42.96,42.96,42.91,42.94,80009.0,32.5968,32.5968,32.5588,32.5816,80009.0
2016-09-22 10:10:00,42.94,42.95,42.92,42.95,102538.0,32.5816,32.5892,32.5664,32.5892,102538.0
2016-09-22 10:15:00,42.95,42.97,42.9,42.91,80540.0,32.5892,32.6044,32.5513,32.5588,80540.0
2016-09-22 10:20:00,42.91,42.95,42.9,42.92,64147.0,32.5588,32.5892,32.5513,32.5664,64147.0
2016-09-22 10:25:00,42.94,42.97,42.93,42.95,41611.0,32.5816,32.6044,32.574,32.5892,41611.0
2016-09-22 10:30:00,42.95,42.99,42.94,42.98,77269.0,32.5892,32.6195,32.5816,32.612,77269.0
2016-09-22 10:35:00,42.98,42.99,42.95,42.99,59332.0,32.612,32.6195,32.5892,32.6195,59332.0
2016-09-22 10:40:00,42.99,42.99,42.95,42.97,52510.0,32.6195,32.6195,32.5892,32.6044,52510.0
2016-09-22 10:45:00,42.97,42.98,42.96,42.97,29235.0,32.6044,32.612,32.5968,32.6044,29235.0
2016-09-22 10:50:00,42.98,42.98,42.94,42.95,51748.0,32.612,32.612,32.5816,32.5892,51748.0
2016-09-22 10:55:00,42.95,42.96,42.9,42.9,72779.0,32.5892,32.5968,32.5513,32.5513,72779.0
2016-09-22 11:00:00,42.89,42.92,42.89,42.9,89536.0,32.5437,32.5664,32.5437,32.5513,89536.0
2016-09-22 11:05:00,42.9,42.9,42.82,42.83,104510.0,32.5513,32.5513,32.4905,32.4981,104510.0
2016-09-22 11:10:00,42.83,42.85,42.78,42.82,202372.0,32.4981,32.5133,32.4602,32.4905,202372.0
2016-09-22 11:15:00,42.82,42.84,42.8,42.83,129113.0,32.4905,32.5057,32.4754,32.4981,129113.0
2016-09-22 11:20:00,42.84,42.84,42.79,42.8,89060.0,32.5057,32.5057,32.4678,32.4754,89060.0
2016-09-22 11:25:00,42.8,42.83,42.79,42.8,71730.0,32.4754,32.4981,32.4678,32.4754,71730.0
2016-09-22 11:30:00,42.79,42.85,42.78,42.85,101004.0,32.4678,32.5133,32.4602,32.5133,101004.0
2016-09-22 11:35:00,42.85,42.87,42.82,42.87,76396.0,32.5133,32.5285,32.4905,32.5285,76396.0
2016-09-22 11:40:00,42.87,42.87,42.85,42.87,42879.0,32.5285,32.5285,32.5133,32.5285,42879.0
2016-09-22 11:45:00,42.86,42.86,42.83,42.84,53623.0,32.5209,32.5209,32.4981,32.5057,53623.0
2016-09-22 11:50:00,42.85,42.86,42.82,42.85,56678.0,32.5133,32.5209,32.4905,32.5133,56678.0
2016-09-22 11:55:00,42.84,42.87,42.83,42.87,68894.0,32.5057,32.5285,32.4981,32.5285,68894.0
2016-09-22 12:00:00,42.87,42.89,42.84,42.86,90907.0,32.5285,32.5437,32.5057,32.5209,90907.0
2016-09-22 12:05:00,42.87,42.87,42.81,42.82,62801.0,32.5285,32.5285,32.483,32.4905,62801.0
2016-09-22 12:10:00,42.81,42.83,42.81,42.81,64909.0,32.483,32.4981,32.483,32.483,64909.0
2016-09-22 12:15:00,42.82,42.85,42.81,42.84,26824.0,32.4905,32.5133,32.483,32.5057,26824.0
2016-09-22 12:20:00,42.84,42.86,42.82,42.84,39640.0,32.5057,32.5209,32.4905,32.5057,39640.0
2016-09-22 12:25:00,42.84,42.89,42.84,42.89,39518.0,32.5057,32.5437,32.5057,32.5437,39518.0
2016-09-22 12:30:00,42.89,42.91,42.87,42.91,74616.0,32.5437,32.5588,32.5285,32.5588,74616.0
2016-09-22 12:35:00,42.9,42.92,42.89,42.91,63098.0,32.5513,32.5664,32.5437,32.5588,63098.0
2016-09-22 12:40:00,42.91,42.91,42.88,42.89,42265.0,32.5588,32.5588,32.5361,32.5437,42265.0
2016-09-22 12:45:00,42.89,42.94,42.89,42.91,108986.0,32.5437,32.5816,32.5437,32.5588,108986.0
2016-09-22 12:50:00,42.92,42.93,42.91,42.93,32221.0,32.5664,32.574,32.5588,32.574,32221.0
2016-09-22 12:55:00,42.93,42.93,42.89,42.93,42067.0,32.574,32.574,32.5437,32.574,42067.0
2016-09-22 13:00:00,42.93,42.97,42.92,42.95,70958.0,32.574,32.6044,32.5664,32.5892,70958.0
2016-09-22 13:05:00,42.95,42.97,42.94,42.96,62625.0,32.5892,32.6044,32.5816,32.5968,62625.0
2016-09-22 13:10:00,42.96,42.96,42.94,42.96,31129.0,32.5968,32.5968,32.5816,32.5968,31129.0
2016-09-22 13:15:00,42.96,42.97,42.94,42.95,47469.0,32.5968,32.6044,32.5816,32.5892,47469.0
2016-09-22 13:20:00,42.95,42.99,42.95,42.98,45153.0,32.5892,32.6195,32.5892,32.612,45153.0
2016-09-22 13:25:00,42.98,42.99,42.96,42.97,36439.0,32.612,32.6195,32.5968,32.6044,36439.0
2016-09-22 13:30:00,42.97,42.98,42.93,42.97,67967.0,32.6044,32.612,32.574,32.6044,67967.0
2016-09-22 13:35:00,42.97,43.0,42.96,42.99,74005.0,32.6044,32.6271,32.5968,32.6195,74005.0
2016-09-22 13:40:00,43.0,43.0,42.96,42.97,57492.0,32.6271,32.6271,32.5968,32.6044,57492.0
2016-09-22 13:45:00,42.97,42.99,42.95,42.99,82273.0,32.6044,32.6195,32.5892,32.6195,82273.0
2016-09-22 13:50:00,42.99,43.01,42.98,43.0,97108.0,32.6195,32.6347,32.612,32.6271,97108.0
2016-09-22 13:55:00,43.0,43.01,42.99,43.01,58490.0,32.6271,32.6347,32.6195,32.6347,58490.0
2016-09-22 14:00:00,43.01,43.01,42.98,43.01,107217.0,32.6347,32.6347,32.612,32.6347,107217.0
2016-09-22 14:05:00,43.01,43.01,42.98,43.0,58516.0,32.6347,32.6347,32.612,32.6271,58516.0
2016-09-22 14:10:00,43.0,43.01,42.87,42.87,143477.0,32.6271,32.6347,32.5285,32.5285,143477.0
2016-09-22 14:15:00,42.88,42.91,42.86,42.91,113455.0,32.5361,32.5588,32.5209,32.5588,113455.0
2016-09-22 14:20:00,42.91,42.91,42.86,42.88,100838.0,32.5588,32.5588,32.5209,32.5361,100838.0
2016-09-22 14:25:00,42.89,42.94,42.88,42.93,79360.0,32.5437,32.5816,32.5361,32.574,79360.0
2016-09-22 14:30:00,42.92,42.93,42.87,42.88,99524.0,32.5664,32.574,32.5285,32.5361,99524.0
2016-09-22 14:35:00,42.87,42.92,42.86,42.92,106026.0,32.5285,32.5664,32.5209,32.5664,106026.0
2016-09-22 14:40:00,42.92,42.94,42.9,42.92,73236.0,32.5664,32.5816,32.5513,32.5664,73236.0
2016-09-22 14:45:00,42.93,42.96,42.92,42.95,71890.0,32.574,32.5968,32.5664,32.5892,71890.0
2016-09-22 14:50:00,42.94,42.98,42.91,42.97,81718.0,32.5816,32.612,32.5588,32.6044,81718.0
2016-09-22 14:55:00,42.97,42.99,42.95,42.99,53120.0,32.6044,32.6195,32.5892,32.6195,53120.0
2016-09-22 15:00:00,42.98,43.0,42.97,42.99,91534.0,32.612,32.6271,32.6044,32.6195,91534.0
2016-09-22 15:05:00,42.99,43.0,42.97,42.98,70014.0,32.6195,32.6271,32.6044,32.612,70014.0
2016-09-22 15:10:00,42.97,42.99,42.96,42.96,77037.0,32.6044,32.6195,32.5968,32.5968,77037.0
2016-09-22 15:15:00,42.96,42.98,42.94,42.96,106671.0,32.5968,32.612,32.5816,32.5968,106671.0
2016-09-22 15:20:00,42.96,42.98,42.94,42.96,99108.0,32.5968,32.612,32.5816,32.5968,99108.0
2016-09-22 15:25:00,42.97,42.97,42.94,42.95,98334.0,32.6044,32.6044,32.5816,32.5892,98334.0
2016-09-22 15:30:00,42.95,42.99,42.94,42.98,110803.0,32.5892,32.6195,32.5816,32.612,110803.0
2016-09-22 15:35:00,42.98,43.0,42.97,42.98,192120.0,32.612,32.6271,32.6044,32.612,192120.0
2016-09-22 15:40:00,42.98,42.99,42.95,42.98,167196.0,32.612,32.6195,32.5892,32.612,167196.0
2016-09-22 15:45:00,42.98,42.98,42.94,42.94,160188.0,32.612,32.612,32.5816,32.5816,160188.0
2016-09-22 15:50:00,42.94,42.98,42.94,42.98,271160.0,32.5816,32.612,32.5816,32.612,271160.0
2016-09-22 15:55:00,42.98,42.98,42.93,42.95,633521.0,32.612,32.612,32.574,32.5892,633521.0
2016-09-23 09:30:00,42.81,42.94,42.76,42.77,402703.0,32.483,32.5816,32.445,32.4526,402703.0
2016-09-23 09:35:00,42.77,42.78,42.71,42.72,146371.0,32.4526,32.4602,32.4071,32.4147,146371.0
2016-09-23 09:40:00,42.72,42.72,42.65,42.71,246691.0,32.4147,32.4147,32.3616,32.4071,246691.0
2016-09-23 09:45:00,42.71,42.78,42.7,42.7,209715.0,32.4071,32.4602,32.3995,32.3995,209715.0
2016-09-23 09:50:00,42.7,42.73,42.68,42.71,62882.0,32.3995,32.4223,32.3843,32.4071,62882.0
2016-09-23 09:55:00,42.72,42.78,42.71,42.77,107649.0,32.4147,32.4602,32.4071,32.4526,107649.0
2016-09-23 10:00:00,42.77,42.82,42.76,42.82,66329.0,32.4526,32.4905,32.445,32.4905,66329.0
2016-09-23 10:05:00,42.82,42.82,42.73,42.76,193895.0,32.4905,32.4905,32.4223,32.445,193895.0
2016-09-23 10:10:00,42.76,42.78,42.75,42.77,59386.0,32.445,32.4602,32.4374,32.4526,59386.0
2016-09-23 10:15:00,42.78,42.83,42.77,42.8,184281.0,32.4602,32.4981,32.4526,32.4754,184281.0
2016-09-23 10:20:00,42.79,42.84,42.78,42.83,73794.0,32.4678,32.5057,32.4602,32.4981,73794.0
2016-09-23 10:25:00,42.83,42.86,42.82,42.83,86494.0,32.4981,32.5209,32.4905,32.4981,86494.0
2016-09-23 10:30:00,42.83,42.85,42.8,42.82,52358.0,32.4981,32.5133,32.4754,32.4905,52358.0
2016-09-23 10:35:00,42.81,42.83,42.81,42.83,94173.0,32.483,32.4981,32.483,32.4981,94173.0
2016-09-23 10:40:00,42.84,42.87,42.83,42.87,92238.0,32.5057,32.5285,32.4981,32.5285,92238.0
2016-09-23 10:45:00,42.86,42.88,42.84,42.87,54941.0,32.5209,32.5361,32.5057,32.5285,54941.0
2016-09-23 10:50:00,42.86,42.87,42.84,42.86,39076.0,32.5209,32.5285,32.5057,32.5209,39076.0
2016-09-23 10:55:00,42.86,42.88,42.84,42.85,66796.0,32.5209,32.5361,32.5057,32.5133,66796.0
2016-09-23 11:00:00,42.84,42.88,42.84,42.88,66999.0,32.5057,32.5361,32.5057,32.5361,66999.0
2016-09-23 11:05:00,42.88,42.88,42.84,42.84,68509.0,32.5361,32.5361,32.5057,32.5057,68509.0
2016-09-23 11:10:00,42.85,42.86,42.84,42.84,25848.0,32.5133,32.5209,32.5057,32.5057,25848.0
2016-09-23 11:15:00,42.84,42.85,42.81,42.82,45633.0,32.5057,32.5133,32.483,32.4905,45633.0
2016-09-23 11:20:00,42.82,42.82,42.8,42.82,50760.0,32.4905,32.4905,32.4754,32.4905,50760.0
2016-09-23 11:25:00,42.82,42.82,42.8,42.82,39869.0,32.4905,32.4905,32.4754,32.4905,39869.0
2016-09-23 11:30:00,42.82,42.84,42.8,42.83,51372.0,32.4905,32.5057,32.4754,32.4981,51372.0
2016-09-23 11:35:00,42.83,42.85,42.81,42.83,89711.0,32.4981,32.5133,32.483,32.4981,89711.0
2016-09-23 11:40:00,42.83,42.84,42.78,42.8,80561.0,32.4981,32.5057,32.4602,32.4754,80561.0
2016-09-23 11:45:00,42.8,42.81,42.79,42.8,49541.0,32.4754,32.483,32.4678,32.4754,49541.0
2016-09-23 11:50:00,42.8,42.81,42.79,42.81,51727.0,32.4754,32.483,32.4678,32.483,51727.0
2016-09-23 11:55:00,42.8,42.83,42.77,42.82,70563.0,32.4754,32.4981,32.4526,32.4905,70563.0
2016-09-23 12:00:00,42.82,42.85,42.81,42.84,30620.0,32.4905,32.5133,32.483,32.5057,30620.0
2016-09-23 12:05:00,42.85,42.86,42.84,42.85,60691.0,32.5133,32.5209,32.5057,32.5133,60691.0
2016-09-23 12:10:00,42.86,42.86,42.83,42.83,46746.0,32.5209,32.5209,32.4981,32.4981,46746.0
2016-09-23 12:15:00,42.83,42.83,42.81,42.83,37390.0,32.4981,32.4981,32.483,32.4981,37390.0
2016-09-23 12:20:00,42.83,42.84,42.81,42.83,30590.0,32.4981,32.5057,32.483,32.4981,30590.0
2016-09-23 12:25:00,42.83,42.85,42.82,42.84,35463.0,32.4981,32.5133,32.4905,32.5057,35463.0
2016-09-23 12:30:00,42.84,42.87,42.84,42.86,34568.0,32.5057,32.5285,32.5057,32.5209,34568.0
2016-09-23 12:35:00,42.87,42.88,42.84,42.87,53105.0,32.5285,32.5361,32.5057,32.5285,53105.0
2016-09-23 12:40:00,42.87,42.87,42.85,42.85,35747.0,32.5285,32.5285,32.5133,32.5133,35747.0
2016-09-23 12:45:00,42.85,42.86,42.83,42.83,45314.0,32.5133,32.5209,32.4981,32.4981,45314.0
2016-09-23 12:50:00,42.84,42.85,42.81,42.82,110621.0,32.5057,32.5133,32.483,32.4905,110621.0
2016-09-23 12:55:00,42.82,42.83,42.79,42.82,106861.0,32.4905,32.4981,32.4678,32.4905,106861.0
2016-09-23 13:00:00,42.82,42.82,42.79,42.81,54597.0,32.4905,32.4905,32.4678,32.483,54597.0
2016-09-23 13:05:00,42.81,42.82,42.79,42.8,69689.0,32.483,32.4905,32.4678,32.4754,69689.0
2016-09-23 13:10:00,42.8,42.82,42.79,42.8,32488.0,32.4754,32.4905,32.4678,32.4754,32488.0
2016-09-23 13:15:00,42.8,42.81,42.78,42.8,41728.0,32.4754,32.483,32.4602,32.4754,41728.0
2016-09-23 13:20:00,42.81,42.81,42.78,42.78,55652.0,32.483,32.483,32.4602,32.4602,55652.0
2016-09-23 13:25:00,42.78,42.78,42.77,42.78,20497.0,32.4602,32.4602,32.4526,32.4602,20497.0
2016-09-23 13:30:00,42.78,42.8,42.77,42.79,28795.0,32.4602,32.4754,32.4526,32.4678,28795.0
2016-09-23 13:35:00,42.79,42.81,42.77,42.78,138777.0,32.4678,32.483,32.4526,32.4602,138777.0
2016-09-23 13:40:00,42.79,42.8,42.78,42.8,11286.0,32.4678,32.4754,32.4602,32.4754,11286.0
2016-09-23 13:45:00,42.8,42.8,42.76,42.77,75767.0,32.4754,32.4754,32.445,32.4526,75767.0
2016-09-23 13:50:00,42.77,42.77,42.74,42.76,49244.0,32.4526,32.4526,32.4298,32.445,49244.0
2016-09-23 13:55:00,42.75,42.77,42.73,42.74,145580.0,32.4374,32.4526,32.4223,32.4298,145580.0
2016-09-23 14:00:00,42.73,42.77,42.72,42.76,54107.0,32.4223,32.4526,32.4147,32.445,54107.0
2016-09-23 14:05:00,42.75,42.8,42.75,42.79,67479.0,32.4374,32.4754,32.4374,32.4678,67479.0
2016-09-23 14:10:00,42.79,42.82,42.78,42.81,69318.0,32.4678,32.4905,32.4602,32.483,69318.0
2016-09-23 14:15:00,42.81,42.81,42.79,42.81,80898.0,32.483,32.483,32.4678,32.483,80898.0
2016-09-23 14:20:00,42.8,42.81,42.78,42.81,50294.0,32.4754,32.483,32.4602,32.483,50294.0
2016-09-23 14:25:00,42.8,42.83,42.8,42.81,88502.0,32.4754,32.4981,32.4754,32.483,88502.0
2016-09-23 14:30:00,42.81,42.81,42.78,42.79,40272.0,32.483,32.483,32.4602,32.4678,40272.0
2016-09-23 14:35:00,42.79,42.82,42.78,42.81,46329.0,32.4678,32.4905,32.4602,32.483,46329.0
2016-09-23 14:40:00,42.8,42.83,42.79,42.82,103654.0,32.4754,32.4981,32.4678,32.4905,103654.0
2016-09-23 14:45:00,42.82,42.82,42.8,42.81,39373.0,32.4905,32.4905,32.4754,32.483,39373.0
2016-09-23 14:50:00,42.82,42.82,42.81,42.82,37918.0,32.4905,32.4905,32.483,32.4905,37918.0
2016-09-23 14:55:00,42.81,42.84,42.81,42.84,59378.0,32.483,32.5057,32.483,32.5057,59378.0
2016-09-23 15:00:00,42.83,42.84,42.81,42.82,37544.0,32.4981,32.5057,32.483,32.4905,37544.0
2016-09-23 15:05:00,42.81,42.84,42.81,42.82,60347.0,32.483,32.5057,32.483,32.4905,60347.0
2016-09-23 15:10:00,42.82,42.84,42.81,42.84,27940.0,32.4905,32.5057,32.483,32.5057,27940.0
2016-09-23 15:15:00,42.84,42.84,42.81,42.82,65940.0,32.5057,32.5057,32.483,32.4905,65940.0
2016-09-23 15:20:00,42.82,42.84,42.81,42.84,64174.0,32.4905,32.5057,32.483,32.5057,64174.0
2016-09-23 15:25:00,42.84,42.87,42.83,42.87,110713.0,32.5057,32.5285,32.4981,32.5285,110713.0
2016-09-23 15:30:00,42.87,42.9,42.86,42.88,94919.0,32.5285,32.5513,32.5209,32.5361,94919.0
2016-09-23 15:35:00,42.88,42.89,42.81,42.81,104902.0,32.5361,32.5437,32.483,32.483,104902.0
2016-09-23 15:40:00,42.82,42.82,42.79,42.79,109986.0,32.4905,32.4905,32.4678,32.4678,109986.0
2016-09-23 15:45:00,42.79,42.8,42.77,42.77,178565.0,32.4678,32.4754,32.4526,32.4526,178565.0
2016-09-23 15:50:00,42.77,42.83,42.77,42.81,185946.0,32.4526,32.4981,32.4526,32.483,185946.0
2016-09-23 15:55:00,42.82,42.82,42.74,42.75,508250.0,32.4905,32.4905,32.4298,32.4374,508250.0
2016-09-26 09:30:00,42.71,42.72,42.54,42.55,269494.0,32.4071,32.4147,32.2781,32.2857,269494.0
2016-09-26 09:35:00,42.55,42.59,42.51,42.52,97806.0,32.2857,32.316,32.2553,32.2629,97806.0
2016-09-26 09:40:00,42.52,42.58,42.51,42.55,64322.0,32.2629,32.3084,32.2553,32.2857,64322.0
2016-09-26 09:45:00,42.55,42.59,42.52,42.56,67875.0,32.2857,32.316,32.2629,32.2933,67875.0
2016-09-26 09:50:00,42.56,42.59,42.52,42.52,147341.0,32.2933,32.316,32.2629,32.2629,147341.0
2016-09-26 09:55:00,42.52,42.63,42.51,42.61,185808.0,32.2629,32.3464,32.2553,32.3312,185808.0
2016-09-26 10:00:00,42.61,42.64,42.59,42.62,76669.0,32.3312,32.354,32.316,32.3388,76669.0
2016-09-26 10:05:00,42.63,42.68,42.61,42.66,142428.0,32.3464,32.3843,32.3312,32.3691,142428.0
2016-09-26 10:10:00,42.65,42.66,42.6,42.66,182168.0,32.3616,32.3691,32.3236,32.3691,182168.0
2016-09-26 10:15:00,42.66,42.67,42.61,42.61,71381.0,32.3691,32.3767,32.3312,32.3312,71381.0
2016-09-26 10:20:00,42.61,42.62,42.54,42.55,147492.0,32.3312,32.3388,32.2781,32.2857,147492.0
2016-09-26 10:25:00,42.55,42.57,42.54,42.54,77756.0,32.2857,32.3009,32.2781,32.2781,77756.0
2016-09-26 10:30:00,42.55,42.56,42.52,42.52,83271.0,32.2857,32.2933,32.2629,32.2629,83271.0
2016-09-26 10:35:00,42.52,42.58,42.52,42.57,59541.0,32.2629,32.3084,32.2629,32.3009,59541.0
2016-09-26 10:40:00,42.56,42.57,42.53,42.55,44175.0,32.2933,32.3009,32.2705,32.2857,44175.0
2016-09-26 10:45:00,42.56,42.6,42.55,42.58,71225.0,32.2933,32.3236,32.2857,32.3084,71225.0
2016-09-26 10:50:00,42.59,42.61,42.54,42.55,99259.0,32.316,32.3312,32.2781,32.2857,99259.0
2016-09-26 10:55:00,42.56,42.58,42.53,42.54,84959.0,32.2933,32.3084,32.2705,32.2781,84959.0
2016-09-26 11:00:00,42.55,42.58,42.52,42.53,93686.0,32.2857,32.3084,32.2629,32.2705,93686.0
2016-09-26 11:05:00,42.53,42.55,42.53,42.53,70093.0,32.2705,32.2857,32.2705,32.2705,70093.0
2016-09-26 11:10:00,42.53,42.54,42.5,42.51,64487.0,32.2705,32.2781,32.2477,32.2553,64487.0
2016-09-26 11:15:00,42.51,42.51,42.5,42.5,56593.0,32.2553,32.2553,32.2477,32.2477,56593.0
2016-09-26 11:20:00,42.51,42.51,42.43,42.44,186077.0,32.2553,32.2553,32.1946,32.2022,186077.0
2016-09-26 11:25:00,42.44,42.46,42.41,42.42,440964.0,32.2022,32.2174,32.1795,32.187,440964.0
2016-09-26 11:30:00,42.42,42.43,42.36,42.37,187004.0,32.187,32.1946,32.1415,32.1491,187004.0
2016-09-26 11:35:00,42.37,42.38,42.35,42.37,120276.0,32.1491,32.1567,32.1339,32.1491,120276.0
2016-09-26 11:40:00,42.37,42.38,42.33,42.33,156823.0,32.1491,32.1567,32.1188,32.1188,156823.0
2016-09-26 11:45:00,42.33,42.34,42.3,42.3,146956.0,32.1188,32.1263,32.096,32.096,146956.0
2016-09-26 11:50:00,42.3,42.31,42.25,42.25,126332.0,32.096,32.1036,32.058,32.058,126332.0
2016-09-26 11:55:00,42.26,42.28,42.23,42.23,150945.0,32.0656,32.0808,32.0429,32.0429,150945.0
2016-09-26 12:00:00,42.24,42.28,42.23,42.25,109734.0,32.0505,32.0808,32.0429,32.058,109734.0
2016-09-26 12:05:00,42.25,42.28,42.24,42.27,102678.0,32.058,32.0808,32.0505,32.0732,102678.0
2016-09-26 12:10:00,42.27,42.27,42.23,42.26,129745.0,32.0732,32.0732,32.0429,32.0656,129745.0
2016-09-26 12:15:00,42.25,42.26,42.21,42.22,149030.0,32.058,32.0656,32.0277,32.0353,149030.0
2016-09-26 12:20:00,42.21,42.23,42.19,42.22,239869.0,32.0277,32.0429,32.0125,32.0353,239869.0
2016-09-26 12:25:00,42.22,42.23,42.18,42.22,157096.0,32.0353,32.0429,32.0049,32.0353,157096.0
2016-09-26 12:30:00,42.21,42.25,42.2,42.23,412724.0,32.0277,32.058,32.0201,32.0429,412724.0
2016-09-26 12:35:00,42.22,42.27,42.22,42.26,200789.0,32.0353,32.0732,32.0353,32.0656,200789.0
2016-09-26 12:40:00,42.25,42.26,42.22,42.25,94000.0,32.058,32.0656,32.0353,32.058,94000.0
2016-09-26 12:45:00,42.25,42.28,42.24,42.27,81088.0,32.058,32.0808,32.0505,32.0732,81088.0
2016-09-26 12:50:00,42.27,42.28,42.24,42.25,122347.0,32.0732,32.0808,32.0505,32.058,122347.0
2016-09-26 12:55:00,42.25,42.25,42.21,42.23,115322.0,32.058,32.058,32.0277,32.0429,115322.0
2016-09-26 13:00:00,42.23,42.24,42.22,42.24,75793.0,32.0429,32.0505,32.0353,32.0505,75793.0
2016-09-26 13:05:00,42.23,42.24,42.21,42.22,157159.0,32.0429,32.0505,32.0277,32.0353,157159.0
2016-09-26 13:10:00,42.22,42.22,42.18,42.2,129396.0,32.0353,32.0353,32.0049,32.0201,129396.0
2016-09-26 13:15:00,42.19,42.2,42.19,42.2,36164.0,32.0125,32.0201,32.0125,32.0201,36164.0
2016-09-26 13:20:00,42.2,42.21,42.17,42.18,62407.0,32.0201,32.0277,31.9973,32.0049,62407.0
2016-09-26 13:25:00,42.19,42.19,42.15,42.16,73297.0,32.0125,32.0125,31.9822,31.9898,73297.0
2016-09-26 13:30:00,42.16,42.18,42.15,42.18,47173.0,31.9898,32.0049,31.9822,32.0049,47173.0
2016-09-26 13:35:00,42.18,42.18,42.13,42.14,76507.0,32.0049,32.0049,31.967,31.9746,76507.0
2016-09-26 13:40:00,42.15,42.16,42.11,42.12,90605.0,31.9822,31.9898,31.9518,31.9594,90605.0
2016-09-26 13:45:00,42.11,42.13,42.1,42.1,73216.0,31.9518,31.967,31.9442,31.9442,73216.0
2016-09-26 13:50:00,42.11,42.14,42.1,42.12,77145.0,31.9518,31.9746,31.9442,31.9594,77145.0
2016-09-26 13:55:00,42.12,42.14,42.12,42.13,87442.0,31.9594,31.9746,31.9594,31.967,87442.0
2016-09-26 14:00:00,42.13,42.16,42.12,42.14,118585.0,31.967,31.9898,31.9594,31.9746,118585.0
2016-09-26 14:05:00,42.15,42.15,42.12,42.13,68157.0,31.9822,31.9822,31.9594,31.967,68157.0
2016-09-26 14:10:00,42.13,42.14,42.11,42.11,83253.0,31.967,31.9746,31.9518,31.9518,83253.0
2016-09-26 14:15:00,42.11,42.15,42.11,42.13,133178.0,31.9518,31.9822,31.9518,31.967,133178.0
2016-09-26 14:20:00,42.13,42.13,42.1,42.12,124372.0,31.967,31.967,31.9442,31.9594,124372.0
2016-09-26 14:25:00,42.12,42.13,42.1,42.13,123787.0,31.9594,31.967,31.9442,31.967,123787.0
2016-09-26 14:30:00,42.13,42.13,42.09,42.09,154826.0,31.967,31.967,31.9366,31.9366,154826.0
2016-09-26 14:35:00,42.1,42.12,42.07,42.08,310704.0,31.9442,31.9594,31.9215,31.9291,310704.0
2016-09-26 14:40:00,42.08,42.1,42.06,42.1,94763.0,31.9291,31.9442,31.9139,31.9442,94763.0
2016-09-26 14:45:00,42.1,42.1,42.07,42.07,60840.0,31.9442,31.9442,31.9215,31.9215,60840.0
2016-09-26 14:50:00,42.08,42.08,42.05,42.07,102738.0,31.9291,31.9291,31.9063,31.9215,102738.0
2016-09-26 14:55:00,42.07,42.09,42.05,42.05,99136.0,31.9215,31.9366,31.9063,31.9063,99136.0
2016-09-26 15:00:00,42.05,42.1,42.05,42.08,193068.0,31.9063,31.9442,31.9063,31.9291,193068.0
2016-09-26 15:05:00,42.07,42.11,42.05,42.09,1225716.0,31.9215,31.9518,31.9063,31.9366,1225716.0
2016-09-26 15:10:00,42.1,42.11,42.08,42.1,136981.0,31.9442,31.9518,31.9291,31.9442,136981.0
2016-09-26 15:15:00,42.11,42.13,42.08,42.09,190800.0,31.9518,31.967,31.9291,31.9366,190800.0
2016-09-26 15:20:00,42.1,42.13,42.09,42.13,142684.0,31.9442,31.967,31.9366,31.967,142684.0
2016-09-26 15:25:00,42.13,42.15,42.12,42.14,93837.0,31.967,31.9822,31.9594,31.9746,93837.0
2016-09-26 15:30:00,42.14,42.15,42.13,42.15,235762.0,31.9746,31.9822,31.967,31.9822,235762.0
2016-09-26 15:35:00,42.15,42.15,42.06,42.08,335307.0,31.9822,31.9822,31.9139,31.9291,335307.0
2016-09-26 15:40:00,42.08,42.13,42.05,42.08,814888.0,31.9291,31.967,31.9063,31.9291,814888.0
2016-09-26 15:45:00,42.08,42.12,42.07,42.09,330538.0,31.9291,31.9594,31.9215,31.9366,330538.0
2016-09-26 15:50:00,42.09,42.11,42.08,42.09,322128.0,31.9366,31.9518,31.9291,31.9366,322128.0
2016-09-26 15:55:00,42.09,42.09,42.01,42.06,1156227.0,31.9366,31.9366,31.8759,31.9139,1156227.0
2016-09-27 09:30:00,42.19,42.19,42.0,42.15,405123.0,32.0125,32.0125,31.8684,31.9822,405123.0
2016-09-27 09:35:00,42.15,42.17,42.11,42.13,212018.0,31.9822,31.9973,31.9518,31.967,212018.0
2016-09-27 09:40:00,42.13,42.21,42.12,42.21,268404.0,31.967,32.0277,31.9594,32.0277,268404.0
2016-09-27 09:45:00,42.21,42.23,42.18,42.21,131675.0,32.0277,32.0429,32.0049,32.0277,131675.0
2016-09-27 09:50:00,42.21,42.25,42.19,42.25,257269.0,32.0277,32.058,32.0125,32.058,257269.0
2016-09-27 09:55:00,42.24,42.28,42.23,42.26,125469.0,32.0505,32.0808,32.0429,32.0656,125469.0
2016-09-27 10:00:00,42.26,42.35,42.25,42.3,242543.0,32.0656,32.1339,32.058,32.096,242543.0
2016-09-27 10:05:00,42.3,42.34,42.28,42.31,141552.0,32.096,32.1263,32.0808,32.1036,141552.0
2016-09-27 10:10:00,42.31,42.31,42.29,42.3,61409.0,32.1036,32.1036,32.0884,32.096,61409.0
2016-09-27 10:15:00,42.29,42.35,42.27,42.34,109100.0,32.0884,32.1339,32.0732,32.1263,109100.0
2016-09-27 10:20:00,42.34,42.38,42.31,42.38,80854.0,32.1263,32.1567,32.1036,32.1567,80854.0
2016-09-27 10:25:00,42.36,42.37,42.34,42.37,109219.0,32.1415,32.1491,32.1263,32.1491,109219.0
2016-09-27 10:30:00,42.37,42.38,42.26,42.27,99639.0,32.1491,32.1567,32.0656,32.0732,99639.0
2016-09-27 10:35:00,42.27,42.28,42.24,42.25,91527.0,32.0732,32.0808,32.0505,32.058,91527.0
2016-09-27 10:40:00,42.25,42.29,42.24,42.28,71308.0,32.058,32.0884,32.0505,32.0808,71308.0
2016-09-27 10:45:00,42.27,42.33,42.26,42.28,136993.0,32.0732,32.1188,32.0656,32.0808,136993.0
2016-09-27 10:50:00,42.29,42.3,42.28,42.29,137597.0,32.0884,32.096,32.0808,32.0884,137597.0
2016-09-27 10:55:00,42.28,42.3,42.21,42.23,73181.0,32.0808,32.096,32.0277,32.0429,73181.0
2016-09-27 11:00:00,42.23,42.28,42.22,42.27,64923.0,32.0429,32.0808,32.0353,32.0732,64923.0
2016-09-27 11:05:00,42.27,42.29,42.25,42.28,71842.0,32.0732,32.0884,32.058,32.0808,71842.0
2016-09-27 11:10:00,42.28,42.31,42.27,42.29,62123.0,32.0808,32.1036,32.0732,32.0884,62123.0
2016-09-27 11:15:00,42.29,42.32,42.27,42.3,61388.0,32.0884,32.1112,32.0732,32.096,61388.0
2016-09-27 11:20:00,42.3,42.32,42.29,42.3,103126.0,32.096,32.1112,32.0884,32.096,103126.0
2016-09-27 11:25:00,42.31,42.37,42.29,42.35,130228.0,32.1036,32.1491,32.0884,32.1339,130228.0
2016-09-27 11:30:00,42.36,42.39,42.35,42.39,73629.0,32.1415,32.1643,32.1339,32.1643,73629.0
2016-09-27 11:35:00,42.38,42.46,42.37,42.46,215652.0,32.1567,32.2174,32.1491,32.2174,215652.0
2016-09-27 11:40:00,42.45,42.46,42.4,42.42,121145.0,32.2098,32.2174,32.1719,32.187,121145.0
2016-09-27 11:45:00,42.42,42.42,42.39,42.4,54410.0,32.187,32.187,32.1643,32.1719,54410.0
2016-09-27 11:50:00,42.4,42.44,42.39,42.41,101217.0,32.1719,32.2022,32.1643,32.1795,101217.0
2016-09-27 11:55:00,42.41,42.43,42.39,42.43,45616.0,32.1795,32.1946,32.1643,32.1946,45616.0
2016-09-27 12:00:00,42.43,42.44,42.41,42.43,68776.0,32.1946,32.2022,32.1795,32.1946,68776.0
2016-09-27 12:05:00,42.44,42.45,42.43,42.44,68203.0,32.2022,32.2098,32.1946,32.2022,68203.0
2016-09-27 12:10:00,42.43,42.45,42.42,42.42,50936.0,32.1946,32.2098,32.187,32.187,50936.0
2016-09-27 12:15:00,42.41,42.45,42.41,42.44,49389.0,32.1795,32.2098,32.1795,32.2022,49389.0
2016-09-27 12:20:00,42.45,42.57,42.44,42.55,208316.0,32.2098,32.3009,32.2022,32.2857,208316.0
2016-09-27 12:25:00,42.55,42.57,42.5,42.51,108115.0,32.2857,32.3009,32.2477,32.2553,108115.0
2016-09-27 12:30:00,42.51,42.53,42.49,42.5,118360.0,32.2553,32.2705,32.2402,32.2477,118360.0
2016-09-27 12:35:00,42.51,42.53,42.49,42.52,67075.0,32.2553,32.2705,32.2402,32.2629,67075.0
2016-09-27 12:40:00,42.52,42.53,42.5,42.52,70255.0,32.2629,32.2705,32.2477,32.2629,70255.0
2016-09-27 12:45:00,42.52,42.53,42.48,42.5,49385.0,32.2629,32.2705,32.2326,32.2477,49385.0
2016-09-27 12:50:00,42.49,42.53,42.49,42.51,73535.0,32.2402,32.2705,32.2402,32.2553,73535.0
2016-09-27 12:55:00,42.52,42.56,42.51,42.55,262362.0,32.2629,32.2933,32.2553,32.2857,262362.0
2016-09-27 13:00:00,42.55,42.57,42.54,42.56,81652.0,32.2857,32.3009,32.2781,32.2933,81652.0
2016-09-27 13:05:00,42.56,42.57,42.52,42.54,75843.0,32.2933,32.3009,32.2629,32.2781,75843.0
2016-09-27 13:10:00,42.54,42.55,42.51,42.52,88963.0,32.2781,32.2857,32.2553,32.2629,88963.0
2016-09-27 13:15:00,42.52,42.56,42.52,42.54,79701.0,32.2629,32.2933,32.2629,32.2781,79701.0
2016-09-27 13:20:00,42.54,42.57,42.53,42.57,78015.0,32.2781,32.3009,32.2705,32.3009,78015.0
2016-09-27 13:25:00,42.57,42.58,42.56,42.58,37252.0,32.3009,32.3084,32.2933,32.3084,37252.0
2016-09-27 13:30:00,42.58,42.6,42.57,42.58,92292.0,32.3084,32.3236,32.3009,32.3084,92292.0
2016-09-27 13:35:00,42.58,42.6,42.56,42.58,98158.0,32.3084,32.3236,32.2933,32.3084,98158.0
2016-09-27 13:40:00,42.58,42.58,42.55,42.58,65207.0,32.3084,32.3084,32.2857,32.3084,65207.0
2016-09-27 13:45:00,42.58,42.58,42.54,42.54,57921.0,32.3084,32.3084,32.2781,32.2781,57921.0
2016-09-27 13:50:00,42.55,42.56,42.54,42.55,68257.0,32.2857,32.2933,32.2781,32.2857,68257.0
2016-09-27 13:55:00,42.55,42.55,42.52,42.55,106915.0,32.2857,32.2857,32.2629,32.2857,106915.0
2016-09-27 14:00:00,42.54,42.56,42.52,42.53,61435.0,32.2781,32.2933,32.2629,32.2705,61435.0
2016-09-27 14:05:00,42.52,42.53,42.5,42.51,83032.0,32.2629,32.2705,32.2477,32.2553,83032.0
2016-09-27 14:10:00,42.51,42.57,42.5,42.57,120993.0,32.2553,32.3009,32.2477,32.3009,120993.0
2016-09-27 14:15:00,42.56,42.59,42.56,42.59,79185.0,32.2933,32.316,32.2933,32.316,79185.0
2016-09-27 14:20:00,42.59,42.59,42.57,42.57,78939.0,32.316,32.316,32.3009,32.3009,78939.0
2016-09-27 14:25:00,42.57,42.6,42.57,42.59,76237.0,32.3009,32.3236,32.3009,32.316,76237.0
2016-09-27 14:30:00,42.58,42.59,42.55,42.56,84438.0,32.3084,32.316,32.2857,32.2933,84438.0
2016-09-27 14:35:00,42.57,42.57,42.54,42.55,45190.0,32.3009,32.3009,32.2781,32.2857,45190.0
2016-09-27 14:40:00,42.54,42.55,42.54,42.55,48045.0,32.2781,32.2857,32.2781,32.2857,48045.0
2016-09-27 14:45:00,42.55,42.56,42.52,42.52,93333.0,32.2857,32.2933,32.2629,32.2629,93333.0
2016-09-27 14:50:00,42.53,42.56,42.52,42.55,109055.0,32.2705,32.2933,32.2629,32.2857,109055.0
2016-09-27 14:55:00,42.56,42.6,42.55,42.58,168110.0,32.2933,32.3236,32.2857,32.3084,168110.0
2016-09-27 15:00:00,42.59,42.63,42.58,42.63,209114.0,32.316,32.3464,32.3084,32.3464,209114.0
2016-09-27 15:05:00,42.62,42.63,42.59,42.61,155874.0,32.3388,32.3464,32.316,32.3312,155874.0
2016-09-27 15:10:00,42.6,42.61,42.56,42.58,92197.0,32.3236,32.3312,32.2933,32.3084,92197.0
2016-09-27 15:15:00,42.58,42.58,42.57,42.58,95287.0,32.3084,32.3084,32.3009,32.3084,95287.0
2016-09-27 15:20:00,42.57,42.58,42.52,42.54,102061.0,32.3009,32.3084,32.2629,32.2781,102061.0
2016-09-27 15:25:00,42.54,42.57,42.53,42.56,121700.0,32.2781,32.3009,32.2705,32.2933,121700.0
2016-09-27 15:30:00,42.56,42.57,42.53,42.54,104372.0,32.2933,32.3009,32.2705,32.2781,104372.0
2016-09-27 15:35:00,42.54,42.57,42.53,42.57,141917.0,32.2781,32.3009,32.2705,32.3009,141917.0
2016-09-27 15:40:00,42.57,42.6,42.56,42.59,151900.0,32.3009,32.3236,32.2933,32.316,151900.0
2016-09-27 15:45:00,42.59,42.6,42.55,42.58,186458.0,32.316,32.3236,32.2857,32.3084,186458.0
2016-09-27 15:50:00,42.58,42.58,42.56,42.56,193844.0,32.3084,32.3084,32.2933,32.2933,193844.0
2016-09-27 15:55:00,42.57,42.6,42.55,42.6,791222.0,32.3009,32.3236,32.2857,32.3236,791222.0
2016-09-28 09:30:00,42.63,42.76,42.59,42.74,570085.0,32.3464,32.445,32.316,32.4298,570085.0
2016-09-28 09:35:00,42.75,42.76,42.7,42.71,632973.0,32.4374,32.445,32.3995,32.4071,632973.0
2016-09-28 09:40:00,42.72,42.72,42.63,42.65,139777.0,32.4147,32.4147,32.3464,32.3616,139777.0
2016-09-28 09:45:00,42.65,42.68,42.58,42.63,190501.0,32.3616,32.3843,32.3084,32.3464,190501.0
2016-09-28 09:50:00,42.62,42.66,42.6,42.63,117281.0,32.3388,32.3691,32.3236,32.3464,117281.0
2016-09-28 09:55:00,42.63,42.63,42.54,42.55,113597.0,32.3464,32.3464,32.2781,32.2857,113597.0
2016-09-28 10:00:00,42.55,42.6,42.54,42.6,128458.0,32.2857,32.3236,32.2781,32.3236,128458.0
2016-09-28 10:05:00,42.59,42.6,42.53,42.58,101869.0,32.316,32.3236,32.2705,32.3084,101869.0
2016-09-28 10:10:00,42.58,42.58,42.51,42.55,108420.0,32.3084,32.3084,32.2553,32.2857,108420.0
2016-09-28 10:15:00,42.55,42.56,42.5,42.52,360898.0,32.2857,32.2933,32.2477,32.2629,360898.0
2016-09-28 10:20:00,42.52,42.55,42.51,42.52,409580.0,32.2629,32.2857,32.2553,32.2629,409580.0
2016-09-28 10:25:00,42.53,42.55,42.52,42.54,179226.0,32.2705,32.2857,32.2629,32.2781,179226.0
2016-09-28 10:30:00,42.54,42.54,42.47,42.49,136510.0,32.2781,32.2781,32.225,32.2402,136510.0
2016-09-28 10:35:00,42.49,42.5,42.45,42.46,126934.0,32.2402,32.2477,32.2098,32.2174,126934.0
2016-09-28 10:40:00,42.45,42.46,42.43,42.45,202593.0,32.2098,32.2174,32.1946,32.2098,202593.0
2016-09-28 10:45:00,42.45,42.47,42.44,42.45,148986.0,32.2098,32.225,32.2022,32.2098,148986.0
2016-09-28 10:50:00,42.45,42.45,42.39,42.4,428263.0,32.2098,32.2098,32.1643,32.1719,428263.0
2016-09-28 10:55:00,42.4,42.44,42.38,42.43,114045.0,32.1719,32.2022,32.1567,32.1946,114045.0
2016-09-28 11:00:00,42.42,42.42,42.36,42.36,99526.0,32.187,32.187,32.1415,32.1415,99526.0
2016-09-28 11:05:00,42.36,42.42,42.35,42.4,89819.0,32.1415,32.187,32.1339,32.1719,89819.0
2016-09-28 11:10:00,42.41,42.44,42.4,42.41,57114.0,32.1795,32.2022,32.1719,32.1795,57114.0
2016-09-28 11:15:00,42.41,42.41,42.38,42.41,110916.0,32.1795,32.1795,32.1567,32.1795,110916.0
2016-09-28 11:20:00,42.41,42.41,42.36,42.38,90175.0,32.1795,32.1795,32.1415,32.1567,90175.0
2016-09-28 11:25:00,42.37,42.39,42.35,42.37,73554.0,32.1491,32.1643,32.1339,32.1491,73554.0
2016-09-28 11:30:00,42.37,42.38,42.31,42.33,118817.0,32.1491,32.1567,32.1036,32.1188,118817.0
2016-09-28 11:35:00,42.33,42.34,42.3,42.34,148085.0,32.1188,32.1263,32.096,32.1263,148085.0
2016-09-28 11:40:00,42.33,42.39,42.33,42.37,45057.0,32.1188,32.1643,32.1188,32.1491,45057.0
2016-09-28 11:45:00,42.37,42.39,42.36,42.38,29175.0,32.1491,32.1643,32.1415,32.1567,29175.0
2016-09-28 11:50:00,42.38,42.38,42.36,42.37,37432.0,32.1567,32.1567,32.1415,32.1491,37432.0
2016-09-28 11:55:00,42.37,42.37,42.35,42.35,24479.0,32.1491,32.1491,32.1339,32.1339,24479.0
2016-09-28 12:00:00,42.36,42.36,42.3,42.3,99000.0,32.1415,32.1415,32.096,32.096,99000.0
2016-09-28 12:05:00,42.3,42.31,42.28,42.3,57357.0,32.096,32.1036,32.0808,32.096,57357.0
2016-09-28 12:10:00,42.3,42.35,42.29,42.32,63708.0,32.096,32.1339,32.0884,32.1112,63708.0
2016-09-28 12:15:00,42.33,42.33,42.25,42.25,103866.0,32.1188,32.1188,32.058,32.058,103866.0
2016-09-28 12:20:00,42.25,42.26,42.22,42.23,342991.0,32.058,32.0656,32.0353,32.0429,342991.0
2016-09-28 12:25:00,42.23,42.24,42.19,42.22,158390.0,32.0429,32.0505,32.0125,32.0353,158390.0
2016-09-28 12:30:00,42.22,42.24,42.2,42.2,69128.0,32.0353,32.0505,32.0201,32.0201,69128.0
2016-09-28 12:35:00,42.21,42.22,42.13,42.15,141928.0,32.0277,32.0353,31.967,31.9822,141928.0
2016-09-28 12:40:00,42.15,42.15,42.11,42.12,183076.0,31.9822,31.9822,31.9518,31.9594,183076.0
2016-09-28 12:45:00,42.12,42.13,42.07,42.08,284141.0,31.9594,31.967,31.9215,31.9291,284141.0
2016-09-28 12:50:00,42.08,42.1,42.07,42.08,141286.0,31.9291,31.9442,31.9215,31.9291,141286.0
2016-09-28 12:55:00,42.09,42.09,42.07,42.08,63850.0,31.9366,31.9366,31.9215,31.9291,63850.0
2016-09-28 13:00:00,42.07,42.08,42.03,42.05,213982.0,31.9215,31.9291,31.8911,31.9063,213982.0
2016-09-28 13:05:00,42.05,42.13,42.04,42.12,139455.0,31.9063,31.967,31.8987,31.9594,139455.0
2016-09-28 13:10:00,42.12,42.14,42.11,42.13,85343.0,31.9594,31.9746,31.9518,31.967,85343.0
2016-09-28 13:15:00,42.12,42.14,42.12,42.14,54314.0,31.9594,31.9746,31.9594,31.9746,54314.0
2016-09-28 13:20:00,42.14,42.17,42.11,42.16,115180.0,31.9746,31.9973,31.9518,31.9898,115180.0
2016-09-28 13:25:00,42.16,42.18,42.12,42.13,96264.0,31.9898,32.0049,31.9594,31.967,96264.0
2016-09-28 13:30:00,42.12,42.18,42.12,42.16,93974.0,31.9594,32.0049,31.9594,31.9898,93974.0
2016-09-28 13:35:00,42.17,42.17,42.14,42.16,72820.0,31.9973,31.9973,31.9746,31.9898,72820.0
2016-09-28 13:40:00,42.16,42.2,42.15,42.18,85153.0,31.9898,32.0201,31.9822,32.0049,85153.0
2016-09-28 13:45:00,42.18,42.18,42.13,42.15,95282.0,32.0049,32.0049,31.967,31.9822,95282.0
2016-09-28 13:50:00,42.15,42.16,42.14,42.15,26052.0,31.9822,31.9898,31.9746,31.9822,26052.0
2016-09-28 13:55:00,42.15,42.16,42.14,42.16,56576.0,31.9822,31.9898,31.9746,31.9898,56576.0
2016-09-28 14:00:00,42.16,42.19,42.15,42.17,74116.0,31.9898,32.0125,31.9822,31.9973,74116.0
2016-09-28 14:05:00,42.18,42.18,42.12,42.15,122620.0,32.0049,32.0049,31.9594,31.9822,122620.0
2016-09-28 14:10:00,42.15,42.23,42.14,42.2,139353.0,31.9822,32.0429,31.9746,32.0201,139353.0
2016-09-28 14:15:00,42.19,42.23,42.19,42.22,120372.0,32.0125,32.0429,32.0125,32.0353,120372.0
2016-09-28 14:20:00,42.22,42.23,42.14,42.15,429899.0,32.0353,32.0429,31.9746,31.9822,429899.0
2016-09-28 14:25:00,42.14,42.17,42.13,42.15,312831.0,31.9746,31.9973,31.967,31.9822,312831.0
2016-09-28 14:30:00,42.15,42.17,42.13,42.15,116382.0,31.9822,31.9973,31.967,31.9822,116382.0
2016-09-28 14:35:00,42.15,42.17,42.1,42.11,112581.0,31.9822,31.9973,31.9442,31.9518,112581.0
2016-09-28 14:40:00,42.11,42.12,42.09,42.11,453222.0,31.9518,31.9594,31.9366,31.9518,453222.0
2016-09-28 14:45:00,42.11,42.15,42.1,42.14,152924.0,31.9518,31.9822,31.9442,31.9746,152924.0
2016-09-28 14:50:00,42.14,42.16,42.11,42.13,119371.0,31.9746,31.9898,31.9518,31.967,119371.0
2016-09-28 14:55:00,42.13,42.17,42.13,42.15,133669.0,31.967,31.9973,31.967,31.9822,133669.0
2016-09-28 15:00:00,42.14,42.15,42.13,42.14,68014.0,31.9746,31.9822,31.967,31.9746,68014.0
2016-09-28 15:05:00,42.14,42.14,42.1,42.11,63654.0,31.9746,31.9746,31.9442,31.9518,63654.0
2016-09-28 15:10:00,42.11,42.11,42.06,42.08,206677.0,31.9518,31.9518,31.9139,31.9291,206677.0
2016-09-28 15:15:00,42.09,42.1,42.08,42.09,89165.0,31.9366,31.9442,31.9291,31.9366,89165.0
2016-09-28 15:20:00,42.08,42.1,42.07,42.07,160262.0,31.9291,31.9442,31.9215,31.9215,160262.0
2016-09-28 15:25:00,42.07,42.08,42.03,42.05,140786.0,31.9215,31.9291,31.8911,31.9063,140786.0
2016-09-28 15:30:00,42.04,42.05,42.03,42.04,242641.0,31.8987,31.9063,31.8911,31.8987,242641.0
2016-09-28 15:35:00,42.04,42.04,42.03,42.04,214956.0,31.8987,31.8987,31.8911,31.8987,214956.0
2016-09-28 15:40:00,42.04,42.14,42.03,42.14,359970.0,31.8987,31.9746,31.8911,31.9746,359970.0
2016-09-28 15:45:00,42.14,42.16,42.13,42.14,221037.0,31.9746,31.9898,31.967,31.9746,221037.0
2016-09-28 15:50:00,42.14,42.18,42.13,42.18,332701.0,31.9746,32.0049,31.967,32.0049,332701.0
2016-09-28 15:55:00,42.18,42.18,42.14,42.15,839911.0,32.0049,32.0049,31.9746,31.9822,839911.0
2016-09-29 09:30:00,42.02,42.18,41.85,42.05,885711.0,31.8835,32.0049,31.7545,31.9063,885711.0
2016-09-29 09:35:00,42.05,42.12,41.98,42.03,500903.0,31.9063,31.9594,31.8532,31.8911,500903.0
2016-09-29 09:40:00,42.03,42.03,41.9,42.0,504194.0,31.8911,31.8911,31.7925,31.8684,504194.0
2016-09-29 09:45:00,42.0,42.09,41.96,42.08,259397.0,31.8684,31.9366,31.838,31.9291,259397.0
2016-09-29 09:50:00,42.08,42.17,42.07,42.15,187762.0,31.9291,31.9973,31.9215,31.9822,187762.0
2016-09-29 09:55:00,42.15,42.16,42.1,42.15,129160.0,31.9822,31.9898,31.9442,31.9822,129160.0
2016-09-29 10:00:00,42.15,42.29,42.14,42.29,314678.0,31.9822,32.0884,31.9746,32.0884,314678.0
2016-09-29 10:05:00,42.29,42.3,42.21,42.26,205728.0,32.0884,32.096,32.0277,32.0656,205728.0
2016-09-29 10:10:00,42.27,42.31,42.25,42.29,175127.0,32.0732,32.1036,32.058,32.0884,175127.0
2016-09-29 10:15:00,42.29,42.35,42.23,42.34,211645.0,32.0884,32.1339,32.0429,32.1263,211645.0
2016-09-29 10:20:00,42.35,42.39,42.31,42.33,168523.0,32.1339,32.1643,32.1036,32.1188,168523.0
2016-09-29 10:25:00,42.33,42.34,42.29,42.3,79246.0,32.1188,32.1263,32.0884,32.096,79246.0
2016-09-29 10:30:00,42.3,42.38,42.3,42.37,102236.0,32.096,32.1567,32.096,32.1491,102236.0
2016-09-29 10:35:00,42.36,42.38,42.33,42.34,124138.0,32.1415,32.1567,32.1188,32.1263,124138.0
2016-09-29 10:40:00,42.34,42.35,42.3,42.3,72298.0,32.1263,32.1339,32.096,32.096,72298.0
2016-09-29 10:45:00,42.3,42.31,42.25,42.27,115676.0,32.096,32.1036,32.058,32.0732,115676.0
2016-09-29 10:50:00,42.27,42.28,42.24,42.26,107262.0,32.0732,32.0808,32.0505,32.0656,107262.0
2016-09-29 10:55:00,42.26,42.29,42.22,42.24,112364.0,32.0656,32.0884,32.0353,32.0505,112364.0
2016-09-29 11:00:00,42.23,42.24,42.19,42.22,91727.0,32.0429,32.0505,32.0125,32.0353,91727.0
2016-09-29 11:05:00,42.22,42.23,42.2,42.23,56251.0,32.0353,32.0429,32.0201,32.0429,56251.0
2016-09-29 11:10:00,42.23,42.24,42.2,42.22,88082.0,32.0429,32.0505,32.0201,32.0353,88082.0
2016-09-29 11:15:00,42.22,42.23,42.2,42.23,91457.0,32.0353,32.0429,32.0201,32.0429,91457.0
2016-09-29 11:20:00,42.22,42.25,42.22,42.24,40219.0,32.0353,32.058,32.0353,32.0505,40219.0
2016-09-29 11:25:00,42.24,42.3,42.21,42.29,239262.0,32.0505,32.096,32.0277,32.0884,239262.0
2016-09-29 11:30:00,42.29,42.29,42.21,42.21,87708.0,32.0884,32.0884,32.0277,32.0277,87708.0
2016-09-29 11:35:00,42.22,42.23,42.18,42.19,117569.0,32.0353,32.0429,32.0049,32.0125,117569.0
2016-09-29 11:40:00,42.19,42.23,42.18,42.21,106583.0,32.0125,32.0429,32.0049,32.0277,106583.0
2016-09-29 11:45:00,42.21,42.26,42.19,42.25,83301.0,32.0277,32.0656,32.0125,32.058,83301.0
2016-09-29 11:50:00,42.25,42.26,42.18,42.18,178969.0,32.058,32.0656,32.0049,32.0049,178969.0
2016-09-29 11:55:00,42.19,42.2,42.16,42.19,77250.0,32.0125,32.0201,31.9898,32.0125,77250.0
2016-09-29 12:00:00,42.18,42.21,42.17,42.21,73565.0,32.0049,32.0277,31.9973,32.0277,73565.0
2016-09-29 12:05:00,42.2,42.28,42.2,42.26,134482.0,32.0201,32.0808,32.0201,32.0656,134482.0
2016-09-29 12:10:00,42.27,42.29,42.24,42.28,126292.0,32.0732,32.0884,32.0505,32.0808,126292.0
2016-09-29 12:15:00,42.29,42.3,42.25,42.27,66663.0,32.0884,32.096,32.058,32.0732,66663.0
2016-09-29 12:20:00,42.27,42.28,42.25,42.26,30376.0,32.0732,32.0808,32.058,32.0656,30376.0
2016-09-29 12:25:00,42.27,42.3,42.25,42.27,200292.0,32.0732,32.096,32.058,32.0732,200292.0
2016-09-29 12:30:00,42.26,42.27,42.23,42.23,30129.0,32.0656,32.0732,32.0429,32.0429,30129.0
2016-09-29 12:35:00,42.23,42.24,42.19,42.2,85815.0,32.0429,32.0505,32.0125,32.0201,85815.0
2016-09-29 12:40:00,42.19,42.2,42.15,42.18,90878.0,32.0125,32.0201,31.9822,32.0049,90878.0
2016-09-29 12:45:00,42.17,42.18,42.08,42.08,123955.0,31.9973,32.0049,31.9291,31.9291,123955.0
2016-09-29 12:50:00,42.08,42.09,41.99,42.02,242785.0,31.9291,31.9366,31.8608,31.8835,242785.0
2016-09-29 12:55:00,42.02,42.05,41.98,42.04,111513.0,31.8835,31.9063,31.8532,31.8987,111513.0
2016-09-29 13:00:00,42.05,42.07,41.97,42.07,183117.0,31.9063,31.9215,31.8456,31.9215,183117.0
2016-09-29 13:05:00,42.07,42.15,42.04,42.14,179472.0,31.9215,31.9822,31.8987,31.9746,179472.0
2016-09-29 13:10:00,42.15,42.2,42.07,42.07,153722.0,31.9822,32.0201,31.9215,31.9215,153722.0
2016-09-29 13:15:00,42.08,42.11,42.05,42.05,59751.0,31.9291,31.9518,31.9063,31.9063,59751.0
2016-09-29 13:20:00,42.05,42.1,42.01,42.09,104052.0,31.9063,31.9442,31.8759,31.9366,104052.0
2016-09-29 13:25:00,42.09,42.12,42.07,42.11,107401.0,31.9366,31.9594,31.9215,31.9518,107401.0
2016-09-29 13:30:00,42.1,42.15,42.0,42.15,90951.0,31.9442,31.9822,31.8684,31.9822,90951.0
2016-09-29 13:35:00,42.14,42.15,42.07,42.09,72444.0,31.9746,31.9822,31.9215,31.9366,72444.0
2016-09-29 13:40:00,42.08,42.08,42.03,42.08,42100.0,31.9291,31.9291,31.8911,31.9291,42100.0
2016-09-29 13:45:00,42.07,42.08,42.01,42.08,77438.0,31.9215,31.9291,31.8759,31.9291,77438.0
2016-09-29 13:50:00,42.08,42.09,42.03,42.05,82703.0,31.9291,31.9366,31.8911,31.9063,82703.0
2016-09-29 13:55:00,42.05,42.05,42.01,42.04,116666.0,31.9063,31.9063,31.8759,31.8987,116666.0
2016-09-29 14:00:00,42.03,42.06,42.0,42.05,96179.0,31.8911,31.9139,31.8684,31.9063,96179.0
2016-09-29 14:05:00,42.06,42.08,42.04,42.07,107280.0,31.9139,31.9291,31.8987,31.9215,107280.0
2016-09-29 14:10:00,42.07,42.07,42.02,42.06,90593.0,31.9215,31.9215,31.8835,31.9139,90593.0
2016-09-29 14:15:00,42.06,42.12,42.06,42.09,86244.0,31.9139,31.9594,31.9139,31.9366,86244.0
2016-09-29 14:20:00,42.09,42.13,42.07,42.12,135788.0,31.9366,31.967,31.9215,31.9594,135788.0
2016-09-29 14:25:00,42.13,42.14,42.08,42.13,156528.0,31.967,31.9746,31.9291,31.967,156528.0
2016-09-29 14:30:00,42.13,42.16,42.11,42.15,71373.0,31.967,31.9898,31.9518,31.9822,71373.0
2016-09-29 14:35:00,42.15,42.19,42.15,42.16,53192.0,31.9822,32.0125,31.9822,31.9898,53192.0
2016-09-29 14:40:00,42.17,42.18,42.12,42.14,62656.0,31.9973,32.0049,31.9594,31.9746,62656.0
2016-09-29 14:45:00,42.13,42.18,42.12,42.16,89515.0,31.967,32.0049,31.9594,31.9898,89515.0
2016-09-29 14:50:00,42.16,42.17,42.13,42.14,104161.0,31.9898,31.9973,31.967,31.9746,104161.0
2016-09-29 14:55:00,42.15,42.17,42.09,42.11,66518.0,31.9822,31.9973,31.9366,31.9518,66518.0
2016-09-29 15:00:00,42.11,42.12,42.05,42.08,70581.0,31.9518,31.9594,31.9063,31.9291,70581.0
2016-09-29 15:05:00,42.07,42.1,42.05,42.08,75767.0,31.9215,31.9442,31.9063,31.9291,75767.0
2016-09-29 15:10:00,42.08,42.11,42.06,42.1,70826.0,31.9291,31.9518,31.9139,31.9442,70826.0
2016-09-29 15:15:00,42.1,42.1,42.04,42.07,87460.0,31.9442,31.9442,31.8987,31.9215,87460.0
2016-09-29 15:20:00,42.06,42.11,42.04,42.05,114827.0,31.9139,31.9518,31.8987,31.9063,114827.0
2016-09-29 15:25:00,42.06,42.12,42.02,42.11,88644.0,31.9139,31.9594,31.8835,31.9518,88644.0
2016-09-29 15:30:00,42.12,42.15,42.08,42.13,122950.0,31.9594,31.9822,31.9291,31.967,122950.0
2016-09-29 15:35:00,42.12,42.15,42.11,42.15,128354.0,31.9594,31.9822,31.9518,31.9822,128354.0
2016-09-29 15:40:00,42.15,42.17,42.07,42.12,142695.0,31.9822,31.9973,31.9215,31.9594,142695.0
2016-09-29 15:45:00,42.12,42.12,42.09,42.09,119393.0,31.9594,31.9594,31.9366,31.9366,119393.0
2016-09-29 15:50:00,42.09,42.1,42.04,42.09,345031.0,31.9366,31.9442,31.8987,31.9366,345031.0
2016-09-29 15:55:00,42.09,42.09,42.01,42.04,572815.0,31.9366,31.9366,31.8759,31.8987,572815.0
2016-09-30 09:30:00,42.21,42.34,42.09,42.1,303827.0,32.0277,32.1263,31.9366,31.9442,303827.0
2016-09-30 09:35:00,42.11,42.19,42.07,42.12,104947.0,31.9518,32.0125,31.9215,31.9594,104947.0
2016-09-30 09:40:00,42.13,42.23,42.1,42.18,184988.0,31.967,32.0429,31.9442,32.0049,184988.0
2016-09-30 09:45:00,42.17,42.21,42.06,42.13,176803.0,31.9973,32.0277,31.9139,31.967,176803.0
2016-09-30 09:50:00,42.13,42.16,42.07,42.09,125761.0,31.967,31.9898,31.9215,31.9366,125761.0
2016-09-30 09:55:00,42.08,42.13,42.06,42.06,108252.0,31.9291,31.967,31.9139,31.9139,108252.0
2016-09-30 10:00:00,42.07,42.17,42.06,42.17,134175.0,31.9215,31.9973,31.9139,31.9973,134175.0
2016-09-30 10:05:00,42.16,42.26,42.15,42.26,180906.0,31.9898,32.0656,31.9822,32.0656,180906.0
2016-09-30 10:10:00,42.25,42.31,42.23,42.3,166726.0,32.058,32.1036,32.0429,32.096,166726.0
2016-09-30 10:15:00,42.3,42.31,42.23,42.25,216085.0,32.096,32.1036,32.0429,32.058,216085.0
2016-09-30 10:20:00,42.25,42.27,42.22,42.27,119596.0,32.058,32.0732,32.0353,32.0732,119596.0
2016-09-30 10:25:00,42.26,42.3,42.25,42.29,71543.0,32.0656,32.096,32.058,32.0884,71543.0
2016-09-30 10:30:00,42.3,42.34,42.29,42.29,101256.0,32.096,32.1263,32.0884,32.0884,101256.0
2016-09-30 10:35:00,42.3,42.32,42.23,42.24,131871.0,32.096,32.1112,32.0429,32.0505,131871.0
2016-09-30 10:40:00,42.24,42.28,42.22,42.25,125723.0,32.0505,32.0808,32.0353,32.058,125723.0
2016-09-30 10:45:00,42.24,42.26,42.21,42.23,112761.0,32.0505,32.0656,32.0277,32.0429,112761.0
2016-09-30 10:50:00,42.24,42.26,42.23,42.25,126029.0,32.0505,32.0656,32.0429,32.058,126029.0
2016-09-30 10:55:00,42.26,42.29,42.23,42.28,98975.0,32.0656,32.0884,32.0429,32.0808,98975.0
2016-09-30 11:00:00,42.29,42.32,42.27,42.32,166989.0,32.0884,32.1112,32.0732,32.1112,166989.0
2016-09-30 11:05:00,42.32,42.36,42.31,42.35,146281.0,32.1112,32.1415,32.1036,32.1339,146281.0
2016-09-30 11:10:00,42.35,42.42,42.34,42.41,144505.0,32.1339,32.187,32.1263,32.1795,144505.0
2016-09-30 11:15:00,42.42,42.43,42.34,42.39,101975.0,32.187,32.1946,32.1263,32.1643,101975.0
2016-09-30 11:20:00,42.38,42.4,42.34,42.36,103119.0,32.1567,32.1719,32.1263,32.1415,103119.0
2016-09-30 11:25:00,42.37,42.37,42.29,42.32,197217.0,32.1491,32.1491,32.0884,32.1112,197217.0
2016-09-30 11:30:00,42.32,42.35,42.27,42.28,177562.0,32.1112,32.1339,32.0732,32.0808,177562.0
2016-09-30 11:35:00,42.27,42.33,42.26,42.27,116177.0,32.0732,32.1188,32.0656,32.0732,116177.0
2016-09-30 11:40:00,42.26,42.28,42.22,42.22,133828.0,32.0656,32.0808,32.0353,32.0353,133828.0
2016-09-30 11:45:00,42.23,42.23,42.18,42.22,128131.0,32.0429,32.0429,32.0049,32.0353,128131.0
2016-09-30 11:50:00,42.23,42.24,42.2,42.21,118834.0,32.0429,32.0505,32.0201,32.0277,118834.0
2016-09-30 11:55:00,42.22,42.31,42.21,42.3,164909.0,32.0353,32.1036,32.0277,32.096,164909.0
2016-09-30 12:00:00,42.3,42.35,42.3,42.32,52891.0,32.096,32.1339,32.096,32.1112,52891.0
2016-09-30 12:05:00,42.31,42.32,42.27,42.29,62188.0,32.1036,32.1112,32.0732,32.0884,62188.0
2016-09-30 12:10:00,42.29,42.29,42.25,42.29,54232.0,32.0884,32.0884,32.058,32.0884,54232.0
2016-09-30 12:15:00,42.29,42.3,42.27,42.29,79382.0,32.0884,32.096,32.0732,32.0884,79382.0
2016-09-30 12:20:00,42.28,42.34,42.27,42.32,72750.0,32.0808,32.1263,32.0732,32.1112,72750.0
2016-09-30 12:25:00,42.31,42.32,42.29,42.29,171380.0,32.1036,32.1112,32.0884,32.0884,171380.0
2016-09-30 12:30:00,42.29,42.31,42.29,42.3,49461.0,32.0884,32.1036,32.0884,32.096,49461.0
2016-09-30 12:35:00,42.3,42.32,42.28,42.32,58703.0,32.096,32.1112,32.0808,32.1112,58703.0
2016-09-30 12:40:00,42.32,42.32,42.28,42.3,62616.0,32.1112,32.1112,32.0808,32.096,62616.0
2016-09-30 12:45:00,42.31,42.32,42.3,42.32,74475.0,32.1036,32.1112,32.096,32.1112,74475.0
2016-09-30 12:50:00,42.33,42.35,42.32,42.34,79622.0,32.1188,32.1339,32.1112,32.1263,79622.0
2016-09-30 12:55:00,42.34,42.35,42.32,42.32,95335.0,32.1263,32.1339,32.1112,32.1112,95335.0
2016-09-30 13:00:00,42.32,42.38,42.32,42.38,85935.0,32.1112,32.1567,32.1112,32.1567,85935.0
2016-09-30 13:05:00,42.38,42.38,42.34,42.36,84199.0,32.1567,32.1567,32.1263,32.1415,84199.0
2016-09-30 13:10:00,42.35,42.38,42.35,42.38,59605.0,32.1339,32.1567,32.1339,32.1567,59605.0
2016-09-30 13:15:00,42.38,42.39,42.36,42.39,102563.0,32.1567,32.1643,32.1415,32.1643,102563.0
2016-09-30 13:20:00,42.38,42.4,42.36,42.37,104004.0,32.1567,32.1719,32.1415,32.1491,104004.0
2016-09-30 13:25:00,42.37,42.39,42.35,42.35,96269.0,32.1491,32.1643,32.1339,32.1339,96269.0
2016-09-30 13:30:00,42.35,42.37,42.33,42.37,61600.0,32.1339,32.1491,32.1188,32.1491,61600.0
2016-09-30 13:35:00,42.37,42.38,42.35,42.37,90400.0,32.1491,32.1567,32.1339,32.1491,90400.0
2016-09-30 13:40:00,42.37,42.4,42.35,42.38,62990.0,32.1491,32.1719,32.1339,32.1567,62990.0
2016-09-30 13:45:00,42.38,42.4,42.37,42.37,63425.0,32.1567,32.1719,32.1491,32.1491,63425.0
2016-09-30 13:50:00,42.37,42.39,42.35,42.35,90963.0,32.1491,32.1643,32.1339,32.1339,90963.0
2016-09-30 13:55:00,42.35,42.37,42.33,42.37,68998.0,32.1339,32.1491,32.1188,32.1491,68998.0
2016-09-30 14:00:00,42.36,42.38,42.35,42.37,55692.0,32.1415,32.1567,32.1339,32.1491,55692.0
2016-09-30 14:05:00,42.37,42.39,42.34,42.37,148726.0,32.1491,32.1643,32.1263,32.1491,148726.0
2016-09-30 14:10:00,42.37,42.4,42.36,42.38,49251.0,32.1491,32.1719,32.1415,32.1567,49251.0
2016-09-30 14:15:00,42.38,42.38,42.34,42.36,67576.0,32.1567,32.1567,32.1263,32.1415,67576.0
2016-09-30 14:20:00,42.36,42.38,42.35,42.36,81558.0,32.1415,32.1567,32.1339,32.1415,81558.0
2016-09-30 14:25:00,42.35,42.4,42.35,42.39,133955.0,32.1339,32.1719,32.1339,32.1643,133955.0
2016-09-30 14:30:00,42.39,42.41,42.38,42.4,89633.0,32.1643,32.1795,32.1567,32.1719,89633.0
2016-09-30 14:35:00,42.4,42.4,42.39,42.4,31167.0,32.1719,32.1719,32.1643,32.1719,31167.0
2016-09-30 14:40:00,42.4,42.43,42.39,42.4,91686.0,32.1719,32.1946,32.1643,32.1719,91686.0
2016-09-30 14:45:00,42.41,42.41,42.38,42.41,58340.0,32.1795,32.1795,32.1567,32.1795,58340.0
2016-09-30 14:50:00,42.41,42.41,42.37,42.41,66767.0,32.1795,32.1795,32.1491,32.1795,66767.0
2016-09-30 14:55:00,42.41,42.42,42.39,42.41,60227.0,32.1795,32.187,32.1643,32.1795,60227.0
2016-09-30 15:00:00,42.41,42.43,42.4,42.43,69877.0,32.1795,32.1946,32.1719,32.1946,69877.0
2016-09-30 15:05:00,42.43,42.43,42.42,42.43,77053.0,32.1946,32.1946,32.187,32.1946,77053.0
2016-09-30 15:10:00,42.43,42.47,42.42,42.47,167609.0,32.1946,32.225,32.187,32.225,167609.0
2016-09-30 15:15:00,42.47,42.47,42.43,42.45,99033.0,32.225,32.225,32.1946,32.2098,99033.0
2016-09-30 15:20:00,42.45,42.45,42.44,42.45,62214.0,32.2098,32.2098,32.2022,32.2098,62214.0
2016-09-30 15:25:00,42.45,42.46,42.42,42.42,146402.0,32.2098,32.2174,32.187,32.187,146402.0
2016-09-30 15:30:00,42.43,42.45,42.42,42.43,130306.0,32.1946,32.2098,32.187,32.1946,130306.0
2016-09-30 15:35:00,42.43,42.44,42.41,42.42,112719.0,32.1946,32.2022,32.1795,32.187,112719.0
2016-09-30 15:40:00,42.42,42.49,42.41,42.49,222205.0,32.187,32.2402,32.1795,32.2402,222205.0
2016-09-30 15:45:00,42.49,42.5,42.44,42.45,309485.0,32.2402,32.2477,32.2022,32.2098,309485.0
2016-09-30 15:50:00,42.45,42.48,42.44,42.46,333062.0,32.2098,32.2326,32.2022,32.2174,333062.0
2016-09-30 15:55:00,42.45,42.46,42.31,42.32,990703.0,32.2098,32.2174,32.1036,32.1112,990703.0
2016-10-03 09:30:00,42.31,42.31,42.15,42.18,501605.0,32.1036,32.1036,31.9822,32.0049,501605.0
2016-10-03 09:35:00,42.17,42.17,42.07,42.08,165931.0,31.9973,31.9973,31.9215,31.9291,165931.0
2016-10-03 09:40:00,42.08,42.09,42.03,42.03,124413.0,31.9291,31.9366,31.8911,31.8911,124413.0
2016-10-03 09:45:00,42.04,42.06,42.02,42.02,360777.0,31.8987,31.9139,31.8835,31.8835,360777.0
2016-10-03 09:50:00,42.02,42.07,42.0,42.05,507127.0,31.8835,31.9215,31.8684,31.9063,507127.0
2016-10-03 09:55:00,42.04,42.08,42.01,42.03,246635.0,31.8987,31.9291,31.8759,31.8911,246635.0
2016-10-03 10:00:00,42.02,42.13,42.01,42.08,195066.0,31.8835,31.967,31.8759,31.9291,195066.0
2016-10-03 10:05:00,42.08,42.08,42.02,42.06,81406.0,31.9291,31.9291,31.8835,31.9139,81406.0
2016-10-03 10:10:00,42.05,42.07,42.02,42.02,61068.0,31.9063,31.9215,31.8835,31.8835,61068.0
2016-10-03 10:15:00,42.02,42.03,41.97,42.0,197608.0,31.8835,31.8911,31.8456,31.8684,197608.0
2016-10-03 10:20:00,42.0,42.01,41.94,42.01,157123.0,31.8684,31.8759,31.8228,31.8759,157123.0
2016-10-03 10:25:00,42.0,42.03,41.97,41.99,86214.0,31.8684,31.8911,31.8456,31.8608,86214.0
2016-10-03 10:30:00,41.98,42.02,41.98,42.01,96643.0,31.8532,31.8835,31.8532,31.8759,96643.0
2016-10-03 10:35:00,42.0,42.01,41.97,41.98,234210.0,31.8684,31.8759,31.8456,31.8532,234210.0
2016-10-03 10:40:00,41.97,41.97,41.92,41.97,95867.0,31.8456,31.8456,31.8077,31.8456,95867.0
2016-10-03 10:45:00,41.97,41.98,41.92,41.95,92019.0,31.8456,31.8532,31.8077,31.8304,92019.0
2016-10-03 10:50:00,41.95,41.99,41.94,41.99,139590.0,31.8304,31.8608,31.8228,31.8608,139590.0
2016-10-03 10:55:00,41.99,42.02,41.99,41.99,122511.0,31.8608,31.8835,31.8608,31.8608,122511.0
2016-10-03 11:00:00,41.99,42.0,41.97,41.98,98237.0,31.8608,31.8684,31.8456,31.8532,98237.0
2016-10-03 11:05:00,41.98,41.99,41.95,41.97,65833.0,31.8532,31.8608,31.8304,31.8456,65833.0
2016-10-03 11:10:00,41.96,41.96,41.93,41.94,88408.0,31.838,31.838,31.8152,31.8228,88408.0
2016-10-03 11:15:00,41.95,41.97,41.94,41.95,55322.0,31.8304,31.8456,31.8228,31.8304,55322.0
2016-10-03 11:20:00,41.95,41.96,41.91,41.91,99012.0,31.8304,31.838,31.8001,31.8001,99012.0
2016-10-03 11:25:00,41.91,41.97,41.91,41.94,70619.0,31.8001,31.8456,31.8001,31.8228,70619.0
2016-10-03 11:30:00,41.93,41.99,41.93,41.99,40098.0,31.8152,31.8608,31.8152,31.8608,40098.0
2016-10-03 11:35:00,41.98,42.0,41.97,41.98,155756.0,31.8532,31.8684,31.8456,31.8532,155756.0
2016-10-03 11:40:00,41.98,41.99,41.97,41.97,50868.0,31.8532,31.8608,31.8456,31.8456,50868.0
2016-10-03 11:45:00,41.98,41.98,41.97,41.98,30403.0,31.8532,31.8532,31.8456,31.8532,30403.0
2016-10-03 11:50:00,41.98,41.98,41.93,41.93,99149.0,31.8532,31.8532,31.8152,31.8152,99149.0
2016-10-03 11:55:00,41.94,41.98,41.92,41.95,61680.0,31.8228,31.8532,31.8077,31.8304,61680.0
2016-10-03 12:00:00,41.95,41.98,41.93,41.96,42220.0,31.8304,31.8532,31.8152,31.838,42220.0
2016-10-03 12:05:00,41.96,41.99,41.95,41.95,83552.0,31.838,31.8608,31.8304,31.8304,83552.0
2016-10-03 12:10:00,41.95,41.95,41.91,41.93,56356.0,31.8304,31.8304,31.8001,31.8152,56356.0
2016-10-03 12:15:00,41.93,41.96,41.91,41.96,34956.0,31.8152,31.838,31.8001,31.838,34956.0
2016-10-03 12:20:00,41.95,41.96,41.88,41.9,150597.0,31.8304,31.838,31.7773,31.7925,150597.0
2016-10-03 12:25:00,41.89,41.92,41.88,41.91,261073.0,31.7849,31.8077,31.7773,31.8001,261073.0
2016-10-03 12:30:00,41.9,41.94,41.89,41.93,67610.0,31.7925,31.8228,31.7849,31.8152,67610.0
2016-10-03 12:35:00,41.93,41.96,41.92,41.93,73110.0,31.8152,31.838,31.8077,31.8152,73110.0
2016-10-03 12:40:00,41.93,41.94,41.92,41.94,45267.0,31.8152,31.8228,31.8077,31.8228,45267.0
2016-10-03 12:45:00,41.95,41.95,41.93,41.94,36443.0,31.8304,31.8304,31.8152,31.8228,36443.0
2016-10-03 12:50:00,41.94,41.94,41.93,41.93,43487.0,31.8228,31.8228,31.8152,31.8152,43487.0
2016-10-03 12:55:00,41.93,42.0,41.93,42.0,82964.0,31.8152,31.8684,31.8152,31.8684,82964.0
2016-10-03 13:00:00,42.0,42.0,41.95,41.96,100288.0,31.8684,31.8684,31.8304,31.838,100288.0
2016-10-03 13:05:00,41.96,42.01,41.95,42.0,69450.0,31.838,31.8759,31.8304,31.8684,69450.0
2016-10-03 13:10:00,42.0,42.01,41.96,42.0,55254.0,31.8684,31.8759,31.838,31.8684,55254.0
2016-10-03 13:15:00,42.0,42.01,41.97,41.98,62692.0,31.8684,31.8759,31.8456,31.8532,62692.0
2016-10-03 13:20:00,41.98,42.03,41.97,42.02,68108.0,31.8532,31.8911,31.8456,31.8835,68108.0
2016-10-03 13:25:00,42.02,42.04,42.02,42.03,30915.0,31.8835,31.8987,31.8835,31.8911,30915.0
2016-10-03 13:30:00,42.02,42.04,42.02,42.04,71003.0,31.8835,31.8987,31.8835,31.8987,71003.0
2016-10-03 13:35:00,42.04,42.04,42.0,42.01,76203.0,31.8987,31.8987,31.8684,31.8759,76203.0
2016-10-03 13:40:00,42.01,42.01,41.95,41.96,57469.0,31.8759,31.8759,31.8304,31.838,57469.0
2016-10-03 13:45:00,41.96,41.98,41.96,41.98,35870.0,31.838,31.8532,31.838,31.8532,35870.0
2016-10-03 13:50:00,41.98,41.99,41.96,41.99,60682.0,31.8532,31.8608,31.838,31.8608,60682.0
2016-10-03 13:55:00,41.99,42.03,41.98,42.01,66027.0,31.8608,31.8911,31.8532,31.8759,66027.0
2016-10-03 14:00:00,42.02,42.04,42.01,42.03,67473.0,31.8835,31.8987,31.8759,31.8911,67473.0
2016-10-03 14:05:00,42.03,42.06,42.02,42.02,84824.0,31.8911,31.9139,31.8835,31.8835,84824.0
2016-10-03 14:10:00,42.02,42.03,42.02,42.02,37475.0,31.8835,31.8911,31.8835,31.8835,37475.0
2016-10-03 14:15:00,42.02,42.03,41.96,41.96,113143.0,31.8835,31.8911,31.838,31.838,113143.0
2016-10-03 14:20:00,41.96,41.98,41.96,41.97,51018.0,31.838,31.8532,31.838,31.8456,51018.0
2016-10-03 14:25:00,41.97,41.98,41.96,41.97,69851.0,31.8456,31.8532,31.838,31.8456,69851.0
2016-10-03 14:30:00,41.97,42.02,41.96,42.02,81231.0,31.8456,31.8835,31.838,31.8835,81231.0
2016-10-03 14:35:00,42.02,42.02,41.97,41.97,49961.0,31.8835,31.8835,31.8456,31.8456,49961.0
2016-10-03 14:40:00,41.97,41.99,41.97,41.98,51701.0,31.8456,31.8608,31.8456,31.8532,51701.0
2016-10-03 14:45:00,41.98,41.99,41.95,41.96,90732.0,31.8532,31.8608,31.8304,31.838,90732.0
2016-10-03 14:50:00,41.97,41.99,41.96,41.99,82582.0,31.8456,31.8608,31.838,31.8608,82582.0
2016-10-03 14:55:00,41.99,42.01,41.96,42.01,74829.0,31.8608,31.8759,31.838,31.8759,74829.0
2016-10-03 15:00:00,42.01,42.02,41.99,42.0,94406.0,31.8759,31.8835,31.8608,31.8684,94406.0
2016-10-03 15:05:00,42.0,42.02,41.99,42.02,93708.0,31.8684,31.8835,31.8608,31.8835,93708.0
2016-10-03 15:10:00,42.02,42.02,41.98,42.02,113195.0,31.8835,31.8835,31.8532,31.8835,113195.0
2016-10-03 15:15:00,42.02,42.04,42.01,42.04,63931.0,31.8835,31.8987,31.8759,31.8987,63931.0
2016-10-03 15:20:00,42.04,42.04,42.02,42.02,110020.0,31.8987,31.8987,31.8835,31.8835,110020.0
2016-10-03 15:25:00,42.02,42.03,42.0,42.03,100781.0,31.8835,31.8911,31.8684,31.8911,100781.0
2016-10-03 15:30:00,42.03,42.07,42.02,42.05,173005.0,31.8911,31.9215,31.8835,31.9063,173005.0
2016-10-03 15:35:00,42.06,42.09,42.06,42.08,160776.0,31.9139,31.9366,31.9139,31.9291,160776.0
2016-10-03 15:40:00,42.08,42.13,42.07,42.09,249651.0,31.9291,31.967,31.9215,31.9366,249651.0
2016-10-03 15:45:00,42.09,42.12,42.06,42.07,249523.0,31.9366,31.9594,31.9139,31.9215,249523.0
2016-10-03 15:50:00,42.07,42.09,42.06,42.07,307302.0,31.9215,31.9366,31.9139,31.9215,307302.0
2016-10-03 15:55:00,42.08,42.09,42.02,42.02,654093.0,31.9291,31.9366,31.8835,31.8835,654093.0
2016-10-04 09:30:00,42.34,42.34,42.04,42.04,464718.0,32.1263,32.1263,31.8987,31.8987,464718.0
2016-10-04 09:35:00,42.04,42.06,41.95,41.96,222723.0,31.8987,31.9139,31.8304,31.838,222723.0
2016-10-04 09:40:00,41.97,41.97,41.88,41.96,128630.0,31.8456,31.8456,31.7773,31.838,128630.0
2016-10-04 09:45:00,41.95,41.96,41.9,41.95,111269.0,31.8304,31.838,31.7925,31.8304,111269.0
2016-10-04 09:50:00,41.94,41.96,41.91,41.91,205132.0,31.8228,31.838,31.8001,31.8001,205132.0
2016-10-04 09:55:00,41.91,42.0,41.91,42.0,157483.0,31.8001,31.8684,31.8001,31.8684,157483.0
2016-10-04 10:00:00,41.99,42.0,41.92,41.93,315169.0,31.8608,31.8684,31.8077,31.8152,315169.0
2016-10-04 10:05:00,41.93,41.96,41.9,41.91,113489.0,31.8152,31.838,31.7925,31.8001,113489.0
2016-10-04 10:10:00,41.91,41.92,41.85,41.89,401022.0,31.8001,31.8077,31.7545,31.7849,401022.0
2016-10-04 10:15:00,41.89,41.9,41.84,41.88,209944.0,31.7849,31.7925,31.747,31.7773,209944.0
2016-10-04 10:20:00,41.88,41.92,41.86,41.87,178960.0,31.7773,31.8077,31.7621,31.7697,178960.0
2016-10-04 10:25:00,41.88,41.89,41.83,41.88,207937.0,31.7773,31.7849,31.7394,31.7773,207937.0
2016-10-04 10:30:00,41.88,41.89,41.86,41.88,154040.0,31.7773,31.7849,31.7621,31.7773,154040.0
2016-10-04 10:35:00,41.89,41.9,41.83,41.9,153934.0,31.7849,31.7925,31.7394,31.7925,153934.0
2016-10-04 10:40:00,41.9,41.97,41.89,41.96,165985.0,31.7925,31.8456,31.7849,31.838,165985.0
2016-10-04 10:45:00,41.96,41.97,41.9,41.91,255807.0,31.838,31.8456,31.7925,31.8001,255807.0
2016-10-04 10:50:00,41.91,41.94,41.89,41.9,169711.0,31.8001,31.8228,31.7849,31.7925,169711.0
2016-10-04 10:55:00,41.9,41.94,41.88,41.93,127240.0,31.7925,31.8228,31.7773,31.8152,127240.0
2016-10-04 11:00:00,41.93,41.94,41.86,41.86,152559.0,31.8152,31.8228,31.7621,31.7621,152559.0
2016-10-04 11:05:00,41.86,41.9,41.85,41.89,120278.0,31.7621,31.7925,31.7545,31.7849,120278.0
2016-10-04 11:10:00,41.89,41.93,41.86,41.91,150837.0,31.7849,31.8152,31.7621,31.8001,150837.0
2016-10-04 11:15:00,41.92,41.92,41.85,41.87,199497.0,31.8077,31.8077,31.7545,31.7697,199497.0
2016-10-04 11:20:00,41.86,41.96,41.85,41.95,103243.0,31.7621,31.838,31.7545,31.8304,103243.0
2016-10-04 11:25:00,41.95,41.99,41.93,41.97,102297.0,31.8304,31.8608,31.8152,31.8456,102297.0
2016-10-04 11:30:00,41.97,41.99,41.93,41.99,111236.0,31.8456,31.8608,31.8152,31.8608,111236.0
2016-10-04 11:35:00,41.99,42.04,41.91,41.91,197186.0,31.8608,31.8987,31.8001,31.8001,197186.0
2016-10-04 11:40:00,41.91,42.01,41.91,41.98,200749.0,31.8001,31.8759,31.8001,31.8532,200749.0
2016-10-04 11:45:00,41.97,42.04,41.95,42.02,279915.0,31.8456,31.8987,31.8304,31.8835,279915.0
2016-10-04 11:50:00,42.01,42.01,41.94,41.95,121453.0,31.8759,31.8759,31.8228,31.8304,121453.0
2016-10-04 11:55:00,41.95,41.98,41.95,41.97,287958.0,31.8304,31.8532,31.8304,31.8456,287958.0
2016-10-04 12:00:00,41.97,41.98,41.95,41.96,122278.0,31.8456,31.8532,31.8304,31.838,122278.0
2016-10-04 12:05:00,41.96,41.98,41.93,41.95,100630.0,31.838,31.8532,31.8152,31.8304,100630.0
2016-10-04 12:10:00,41.95,41.97,41.92,41.97,104261.0,31.8304,31.8456,31.8077,31.8456,104261.0
2016-10-04 12:15:00,41.97,42.07,41.96,42.04,118736.0,31.8456,31.9215,31.838,31.8987,118736.0
2016-10-04 12:20:00,42.04,42.04,42.0,42.02,68561.0,31.8987,31.8987,31.8684,31.8835,68561.0
2016-10-04 12:25:00,42.02,42.07,42.01,42.05,129992.0,31.8835,31.9215,31.8759,31.9063,129992.0
2016-10-04 12:30:00,42.05,42.06,41.99,42.02,208007.0,31.9063,31.9139,31.8608,31.8835,208007.0
2016-10-04 12:35:00,42.02,42.11,42.01,42.08,152105.0,31.8835,31.9518,31.8759,31.9291,152105.0
2016-10-04 12:40:00,42.08,42.11,42.04,42.04,79425.0,31.9291,31.9518,31.8987,31.8987,79425.0
2016-10-04 12:45:00,42.04,42.08,41.99,42.0,103959.0,31.8987,31.9291,31.8608,31.8684,103959.0
2016-10-04 12:50:00,42.01,42.02,41.98,42.01,105083.0,31.8759,31.8835,31.8532,31.8759,105083.0
2016-10-04 12:55:00,42.0,42.01,41.98,42.0,57546.0,31.8684,31.8759,31.8532,31.8684,57546.0
2016-10-04 13:00:00,42.0,42.02,41.97,41.97,90626.0,31.8684,31.8835,31.8456,31.8456,90626.0
2016-10-04 13:05:00,41.98,42.0,41.94,41.95,110481.0,31.8532,31.8684,31.8228,31.8304,110481.0
2016-10-04 13:10:00,41.95,41.97,41.94,41.96,32855.0,31.8304,31.8456,31.8228,31.838,32855.0
2016-10-04 13:15:00,41.96,41.96,41.91,41.93,88015.0,31.838,31.838,31.8001,31.8152,88015.0
2016-10-04 13:20:00,41.93,41.93,41.85,41.86,120343.0,31.8152,31.8152,31.7545,31.7621,120343.0
2016-10-04 13:25:00,41.85,41.9,41.85,41.9,61790.0,31.7545,31.7925,31.7545,31.7925,61790.0
2016-10-04 13:30:00,41.9,41.93,41.87,41.91,162570.0,31.7925,31.8152,31.7697,31.8001,162570.0
2016-10-04 13:35:00,41.91,41.95,41.91,41.95,67160.0,31.8001,31.8304,31.8001,31.8304,67160.0
2016-10-04 13:40:00,41.95,41.95,41.89,41.89,71771.0,31.8304,31.8304,31.7849,31.7849,71771.0
2016-10-04 13:45:00,41.89,41.92,41.88,41.92,61655.0,31.7849,31.8077,31.7773,31.8077,61655.0
2016-10-04 13:50:00,41.91,41.93,41.88,41.9,90474.0,31.8001,31.8152,31.7773,31.7925,90474.0
2016-10-04 13:55:00,41.89,41.9,41.87,41.88,124280.0,31.7849,31.7925,31.7697,31.7773,124280.0
2016-10-04 14:00:00,41.87,41.94,41.86,41.93,79091.0,31.7697,31.8228,31.7621,31.8152,79091.0
2016-10-04 14:05:00,41.93,41.95,41.92,41.92,89069.0,31.8152,31.8304,31.8077,31.8077,89069.0
2016-10-04 14:10:00,41.92,41.94,41.91,41.93,67259.0,31.8077,31.8228,31.8001,31.8152,67259.0
2016-10-04 14:15:00,41.92,41.94,41.91,41.91,84322.0,31.8077,31.8228,31.8001,31.8001,84322.0
2016-10-04 14:20:00,41.91,41.93,41.85,41.88,92387.0,31.8001,31.8152,31.7545,31.7773,92387.0
2016-10-04 14:25:00,41.88,41.89,41.84,41.87,76181.0,31.7773,31.7849,31.747,31.7697,76181.0
2016-10-04 14:30:00,41.87,41.92,41.87,41.91,53473.0,31.7697,31.8077,31.7697,31.8001,53473.0
2016-10-04 14:35:00,41.91,41.92,41.86,41.88,95506.0,31.8001,31.8077,31.7621,31.7773,95506.0
2016-10-04 14:40:00,41.88,41.89,41.86,41.87,64459.0,31.7773,31.7849,31.7621,31.7697,64459.0
2016-10-04 14:45:00,41.86,41.87,41.83,41.83,83391.0,31.7621,31.7697,31.7394,31.7394,83391.0
2016-10-04 14:50:00,41.83,41.85,41.81,41.84,113334.0,31.7394,31.7545,31.7242,31.747,113334.0
2016-10-04 14:55:00,41.83,41.84,41.8,41.8,112889.0,31.7394,31.747,31.7166,31.7166,112889.0
2016-10-04 15:00:00,41.81,41.82,41.78,41.8,140317.0,31.7242,31.7318,31.7014,31.7166,140317.0
2016-10-04 15:05:00,41.79,41.83,41.78,41.81,142792.0,31.709,31.7394,31.7014,31.7242,142792.0
2016-10-04 15:10:00,41.81,41.83,41.81,41.82,83852.0,31.7242,31.7394,31.7242,31.7318,83852.0
2016-10-04 15:15:00,41.82,41.85,41.81,41.83,118459.0,31.7318,31.7545,31.7242,31.7394,118459.0
2016-10-04 15:20:00,41.84,41.87,41.82,41.85,109035.0,31.747,31.7697,31.7318,31.7545,109035.0
2016-10-04 15:25:00,41.85,41.9,41.84,41.9,105772.0,31.7545,31.7925,31.747,31.7925,105772.0
2016-10-04 15:30:00,41.9,41.91,41.87,41.91,170623.0,31.7925,31.8001,31.7697,31.8001,170623.0
2016-10-04 15:35:00,41.91,41.95,41.9,41.94,188638.0,31.8001,31.8304,31.7925,31.8228,188638.0
2016-10-04 15:40:00,41.94,41.97,41.93,41.95,271799.0,31.8228,31.8456,31.8152,31.8304,271799.0
2016-10-04 15:45:00,41.95,41.95,41.92,41.93,244091.0,31.8304,31.8304,31.8077,31.8152,244091.0
2016-10-04 15:50:00,41.93,41.94,41.88,41.9,210424.0,31.8152,31.8228,31.7773,31.7925,210424.0
2016-10-04 15:55:00,41.9,41.9,41.81,41.85,893296.0,31.7925,31.7925,31.7242,31.7545,893296.0
2016-10-05 09:30:00,41.93,42.03,41.92,41.96,283444.0,31.8152,31.8911,31.8077,31.838,283444.0
2016-10-05 09:35:00,41.96,42.03,41.92,42.03,80496.0,31.838,31.8911,31.8077,31.8911,80496.0
2016-10-05 09:40:00,42.03,42.07,42.0,42.0,128449.0,31.8911,31.9215,31.8684,31.8684,128449.0
2016-10-05 09:45:00,42.0,42.02,41.96,41.99,160119.0,31.8684,31.8835,31.838,31.8608,160119.0
2016-10-05 09:50:00,41.99,42.0,41.91,41.96,133246.0,31.8608,31.8684,31.8001,31.838,133246.0
2016-10-05 09:55:00,41.95,41.98,41.94,41.96,78779.0,31.8304,31.8532,31.8228,31.838,78779.0
2016-10-05 10:00:00,41.97,41.99,41.9,41.92,84957.0,31.8456,31.8608,31.7925,31.8077,84957.0
2016-10-05 10:05:00,41.92,41.95,41.9,41.9,103313.0,31.8077,31.8304,31.7925,31.7925,103313.0
2016-10-05 10:10:00,41.9,41.92,41.83,41.85,124346.0,31.7925,31.8077,31.7394,31.7545,124346.0
2016-10-05 10:15:00,41.85,41.87,41.78,41.79,147278.0,31.7545,31.7697,31.7014,31.709,147278.0
2016-10-05 10:20:00,41.78,41.82,41.77,41.82,143810.0,31.7014,31.7318,31.6938,31.7318,143810.0
2016-10-05 10:25:00,41.82,41.86,41.8,41.82,72868.0,31.7318,31.7621,31.7166,31.7318,72868.0
2016-10-05 10:30:00,41.82,41.82,41.72,41.73,186947.0,31.7318,31.7318,31.6559,31.6635,186947.0
2016-10-05 10:35:00,41.73,41.78,41.72,41.73,126697.0,31.6635,31.7014,31.6559,31.6635,126697.0
2016-10-05 10:40:00,41.73,41.76,41.71,41.73,91283.0,31.6635,31.6863,31.6483,31.6635,91283.0
2016-10-05 10:45:00,41.73,41.75,41.68,41.69,112583.0,31.6635,31.6787,31.6256,31.6331,112583.0
2016-10-05 10:50:00,41.69,41.76,41.67,41.73,174433.0,31.6331,31.6863,31.618,31.6635,174433.0
2016-10-05 10:55:00,41.74,41.75,41.7,41.75,67162.0,31.6711,31.6787,31.6407,31.6787,67162.0
2016-10-05 11:00:00,41.74,41.79,41.74,41.78,77887.0,31.6711,31.709,31.6711,31.7014,77887.0
2016-10-05 11:05:00,41.79,41.83,41.77,41.8,99171.0,31.709,31.7394,31.6938,31.7166,99171.0
2016-10-05 11:10:00,41.8,41.81,41.77,41.8,38513.0,31.7166,31.7242,31.6938,31.7166,38513.0
2016-10-05 11:15:00,41.8,41.82,41.78,41.8,91398.0,31.7166,31.7318,31.7014,31.7166,91398.0
2016-10-05 11:20:00,41.8,41.86,41.8,41.85,120386.0,31.7166,31.7621,31.7166,31.7545,120386.0
2016-10-05 11:25:00,41.86,41.88,41.84,41.86,100688.0,31.7621,31.7773,31.747,31.7621,100688.0
2016-10-05 11:30:00,41.86,41.86,41.82,41.84,64123.0,31.7621,31.7621,31.7318,31.747,64123.0
2016-10-05 11:35:00,41.84,41.85,41.82,41.84,59259.0,31.747,31.7545,31.7318,31.747,59259.0
2016-10-05 11:40:00,41.83,41.87,41.83,41.86,75622.0,31.7394,31.7697,31.7394,31.7621,75622.0
2016-10-05 11:45:00,41.86,41.89,41.85,41.87,66788.0,31.7621,31.7849,31.7545,31.7697,66788.0
2016-10-05 11:50:00,41.86,41.89,41.85,41.89,59632.0,31.7621,31.7849,31.7545,31.7849,59632.0
2016-10-05 11:55:00,41.89,41.9,41.85,41.88,86914.0,31.7849,31.7925,31.7545,31.7773,86914.0
2016-10-05 12:00:00,41.88,41.88,41.86,41.86,68730.0,31.7773,31.7773,31.7621,31.7621,68730.0
2016-10-05 12:05:00,41.87,41.91,41.85,41.85,84029.0,31.7697,31.8001,31.7545,31.7545,84029.0
2016-10-05 12:10:00,41.86,41.9,41.84,41.84,71989.0,31.7621,31.7925,31.747,31.747,71989.0
2016-10-05 12:15:00,41.84,41.86,41.84,41.86,33385.0,31.747,31.7621,31.747,31.7621,33385.0
2016-10-05 12:20:00,41.86,41.86,41.83,41.84,35706.0,31.7621,31.7621,31.7394,31.747,35706.0
2016-10-05 12:25:00,41.84,41.84,41.8,41.8,26505.0,31.747,31.747,31.7166,31.7166,26505.0
2016-10-05 12:30:00,41.8,41.84,41.8,41.82,50102.0,31.7166,31.747,31.7166,31.7318,50102.0
2016-10-05 12:35:00,41.82,41.82,41.79,41.79,20429.0,31.7318,31.7318,31.709,31.709,20429.0
2016-10-05 12:40:00,41.8,41.8,41.79,41.8,17578.0,31.7166,31.7166,31.709,31.7166,17578.0
2016-10-05 12:45:00,41.8,41.84,41.79,41.83,72345.0,31.7166,31.747,31.709,31.7394,72345.0
2016-10-05 12:50:00,41.82,41.86,41.82,41.84,52673.0,31.7318,31.7621,31.7318,31.747,52673.0
2016-10-05 12:55:00,41.84,41.85,41.81,41.82,64300.0,31.747,31.7545,31.7242,31.7318,64300.0
2016-10-05 13:00:00,41.82,41.85,41.81,41.85,37972.0,31.7318,31.7545,31.7242,31.7545,37972.0
2016-10-05 13:05:00,41.85,41.85,41.81,41.82,59573.0,31.7545,31.7545,31.7242,31.7318,59573.0
2016-10-05 13:10:00,41.82,41.83,41.78,41.8,38478.0,31.7318,31.7394,31.7014,31.7166,38478.0
2016-10-05 13:15:00,41.79,41.8,41.77,41.79,44746.0,31.709,31.7166,31.6938,31.709,44746.0
2016-10-05 13:20:00,41.78,41.79,41.77,41.79,36698.0,31.7014,31.709,31.6938,31.709,36698.0
2016-10-05 13:25:00,41.78,41.79,41.76,41.76,38365.0,31.7014,31.709,31.6863,31.6863,38365.0
2016-10-05 13:30:00,41.77,41.77,41.74,41.75,142605.0,31.6938,31.6938,31.6711,31.6787,142605.0
2016-10-05 13:35:00,41.75,41.76,41.74,41.74,73197.0,31.6787,31.6863,31.6711,31.6711,73197.0
2016-10-05 13:40:00,41.74,41.76,41.74,41.75,56375.0,31.6711,31.6863,31.6711,31.6787,56375.0
2016-10-05 13:45:00,41.75,41.82,41.75,41.82,67046.0,31.6787,31.7318,31.6787,31.7318,67046.0
2016-10-05 13:50:00,41.82,41.85,41.81,41.83,58858.0,31.7318,31.7545,31.7242,31.7394,58858.0
2016-10-05 13:55:00,41.83,41.89,41.83,41.89,75706.0,31.7394,31.7849,31.7394,31.7849,75706.0
2016-10-05 14:00:00,41.89,41.89,41.83,41.83,57651.0,31.7849,31.7849,31.7394,31.7394,57651.0
2016-10-05 14:05:00,41.83,41.85,41.78,41.79,115835.0,31.7394,31.7545,31.7014,31.709,115835.0
2016-10-05 14:10:00,41.79,41.81,41.78,41.79,61876.0,31.709,31.7242,31.7014,31.709,61876.0
2016-10-05 14:15:00,41.79,41.81,41.78,41.8,170494.0,31.709,31.7242,31.7014,31.7166,170494.0
2016-10-05 14:20:00,41.8,41.81,41.78,41.8,52159.0,31.7166,31.7242,31.7014,31.7166,52159.0
2016-10-05 14:25:00,41.8,41.81,41.79,41.8,50074.0,31.7166,31.7242,31.709,31.7166,50074.0
2016-10-05 14:30:00,41.8,41.82,41.79,41.8,75977.0,31.7166,31.7318,31.709,31.7166,75977.0
2016-10-05 14:35:00,41.8,41.81,41.79,41.79,50352.0,31.7166,31.7242,31.709,31.709,50352.0
2016-10-05 14:40:00,41.8,41.82,41.79,41.8,87581.0,31.7166,31.7318,31.709,31.7166,87581.0
2016-10-05 14:45:00,41.81,41.85,41.8,41.84,63338.0,31.7242,31.7545,31.7166,31.747,63338.0
2016-10-05 14:50:00,41.85,41.85,41.84,41.85,33679.0,31.7545,31.7545,31.747,31.7545,33679.0
2016-10-05 14:55:00,41.85,41.85,41.82,41.83,62022.0,31.7545,31.7545,31.7318,31.7394,62022.0
2016-10-05 15:00:00,41.83,41.87,41.82,41.85,108931.0,31.7394,31.7697,31.7318,31.7545,108931.0
2016-10-05 15:05:00,41.84,41.88,41.84,41.86,99281.0,31.747,31.7773,31.747,31.7621,99281.0
2016-10-05 15:10:00,41.86,41.87,41.81,41.82,91354.0,31.7621,31.7697,31.7242,31.7318,91354.0
2016-10-05 15:15:00,41.81,41.82,41.77,41.79,107896.0,31.7242,31.7318,31.6938,31.709,107896.0
2016-10-05 15:20:00,41.78,41.79,41.75,41.76,125662.0,31.7014,31.709,31.6787,31.6863,125662.0
2016-10-05 15:25:00,41.76,41.77,41.73,41.74,138008.0,31.6863,31.6938,31.6635,31.6711,138008.0
2016-10-05 15:30:00,41.74,41.81,41.74,41.81,178650.0,31.6711,31.7242,31.6711,31.7242,178650.0
2016-10-05 15:35:00,41.81,41.81,41.77,41.77,135169.0,31.7242,31.7242,31.6938,31.6938,135169.0
2016-10-05 15:40:00,41.78,41.82,41.77,41.8,171370.0,31.7014,31.7318,31.6938,31.7166,171370.0
2016-10-05 15:45:00,41.8,41.8,41.75,41.75,106135.0,31.7166,31.7166,31.6787,31.6787,106135.0
2016-10-05 15:50:00,41.75,41.79,41.75,41.77,186712.0,31.6787,31.709,31.6787,31.6938,186712.0
2016-10-05 15:55:00,41.77,41.83,41.76,41.8,655792.0,31.6938,31.7394,31.6863,31.7166,655792.0
2016-10-06 09:30:00,41.68,41.75,41.58,41.66,527507.0,31.6256,31.6787,31.5497,31.6104,527507.0
2016-10-06 09:35:00,41.66,41.69,41.6,41.6,266035.0,31.6104,31.6331,31.5648,31.5648,266035.0
2016-10-06 09:40:00,41.61,41.67,41.59,41.63,164244.0,31.5724,31.618,31.5573,31.5876,164244.0
2016-10-06 09:45:00,41.64,41.67,41.6,41.67,139031.0,31.5952,31.618,31.5648,31.618,139031.0
2016-10-06 09:50:00,41.66,41.68,41.64,41.67,128152.0,31.6104,31.6256,31.5952,31.618,128152.0
2016-10-06 09:55:00,41.68,41.71,41.65,41.7,106182.0,31.6256,31.6483,31.6028,31.6407,106182.0
2016-10-06 10:00:00,41.69,41.79,41.69,41.75,78820.0,31.6331,31.709,31.6331,31.6787,78820.0
2016-10-06 10:05:00,41.76,41.78,41.73,41.75,65573.0,31.6863,31.7014,31.6635,31.6787,65573.0
2016-10-06 10:10:00,41.76,41.76,41.71,41.75,52504.0,31.6863,31.6863,31.6483,31.6787,52504.0
2016-10-06 10:15:00,41.75,41.77,41.74,41.75,65797.0,31.6787,31.6938,31.6711,31.6787,65797.0
2016-10-06 10:20:00,41.75,41.76,41.72,41.76,90080.0,31.6787,31.6863,31.6559,31.6863,90080.0
2016-10-06 10:25:00,41.77,41.8,41.76,41.78,69477.0,31.6938,31.7166,31.6863,31.7014,69477.0
2016-10-06 10:30:00,41.79,41.81,41.77,41.78,62239.0,31.709,31.7242,31.6938,31.7014,62239.0
2016-10-06 10:35:00,41.79,41.8,41.75,41.77,80709.0,31.709,31.7166,31.6787,31.6938,80709.0
2016-10-06 10:40:00,41.78,41.81,41.77,41.81,59562.0,31.7014,31.7242,31.6938,31.7242,59562.0
2016-10-06 10:45:00,41.8,41.82,41.72,41.72,141228.0,31.7166,31.7318,31.6559,31.6559,141228.0
2016-10-06 10:50:00,41.73,41.73,41.69,41.7,190475.0,31.6635,31.6635,31.6331,31.6407,190475.0
2016-10-06 10:55:00,41.71,41.75,41.7,41.75,100736.0,31.6483,31.6787,31.6407,31.6787,100736.0
2016-10-06 11:00:00,41.74,41.76,41.73,41.76,133890.0,31.6711,31.6863,31.6635,31.6863,133890.0
2016-10-06 11:05:00,41.76,41.76,41.72,41.75,158590.0,31.6863,31.6863,31.6559,31.6787,158590.0
2016-10-06 11:10:00,41.74,41.75,41.72,41.73,136314.0,31.6711,31.6787,31.6559,31.6635,136314.0
2016-10-06 11:15:00,41.73,41.75,41.7,41.74,126579.0,31.6635,31.6787,31.6407,31.6711,126579.0
2016-10-06 11:20:00,41.74,41.75,41.73,41.73,92900.0,31.6711,31.6787,31.6635,31.6635,92900.0
2016-10-06 11:25:00,41.75,41.8,41.75,41.8,77703.0,31.6787,31.7166,31.6787,31.7166,77703.0
2016-10-06 11:30:00,41.8,41.81,41.75,41.76,100959.0,31.7166,31.7242,31.6787,31.6863,100959.0
2016-10-06 11:35:00,41.76,41.76,41.72,41.73,38633.0,31.6863,31.6863,31.6559,31.6635,38633.0
2016-10-06 11:40:00,41.73,41.74,41.72,41.74,21283.0,31.6635,31.6711,31.6559,31.6711,21283.0
2016-10-06 11:45:00,41.74,41.88,41.73,41.83,101840.0,31.6711,31.7773,31.6635,31.7394,101840.0
2016-10-06 11:50:00,41.84,41.9,41.82,41.87,132867.0,31.747,31.7925,31.7318,31.7697,132867.0
2016-10-06 11:55:00,41.87,41.89,41.86,41.88,43838.0,31.7697,31.7849,31.7621,31.7773,43838.0
2016-10-06 12:00:00,41.88,41.9,41.87,41.87,47962.0,31.7773,31.7925,31.7697,31.7697,47962.0
2016-10-06 12:05:00,41.88,41.93,41.87,41.88,74993.0,31.7773,31.8152,31.7697,31.7773,74993.0
2016-10-06 12:10:00,41.88,41.89,41.85,41.89,80337.0,31.7773,31.7849,31.7545,31.7849,80337.0
2016-10-06 12:15:00,41.89,41.89,41.86,41.87,64969.0,31.7849,31.7849,31.7621,31.7697,64969.0
2016-10-06 12:20:00,41.88,41.89,41.86,41.87,23522.0,31.7773,31.7849,31.7621,31.7697,23522.0
2016-10-06 12:25:00,41.87,41.88,41.86,41.87,54229.0,31.7697,31.7773,31.7621,31.7697,54229.0
2016-10-06 12:30:00,41.87,41.88,41.85,41.86,30013.0,31.7697,31.7773,31.7545,31.7621,30013.0
2016-10-06 12:35:00,41.87,41.87,41.82,41.83,40246.0,31.7697,31.7697,31.7318,31.7394,40246.0
2016-10-06 12:40:00,41.82,41.88,41.82,41.85,68839.0,31.7318,31.7773,31.7318,31.7545,68839.0
2016-10-06 12:45:00,41.86,41.89,41.85,41.89,29185.0,31.7621,31.7849,31.7545,31.7849,29185.0
2016-10-06 12:50:00,41.88,41.9,41.86,41.9,51074.0,31.7773,31.7925,31.7621,31.7925,51074.0
2016-10-06 12:55:00,41.89,41.91,41.87,41.91,94760.0,31.7849,31.8001,31.7697,31.8001,94760.0
2016-10-06 13:00:00,41.9,41.91,41.9,41.9,31763.0,31.7925,31.8001,31.7925,31.7925,31763.0
2016-10-06 13:05:00,41.91,41.94,41.9,41.91,56249.0,31.8001,31.8228,31.7925,31.8001,56249.0
2016-10-06 13:10:00,41.91,41.92,41.88,41.91,88786.0,31.8001,31.8077,31.7773,31.8001,88786.0
2016-10-06 13:15:00,41.91,41.91,41.88,41.88,82624.0,31.8001,31.8001,31.7773,31.7773,82624.0
2016-10-06 13:20:00,41.88,41.89,41.85,41.87,30561.0,31.7773,31.7849,31.7545,31.7697,30561.0
2016-10-06 13:25:00,41.87,41.9,41.86,41.88,50111.0,31.7697,31.7925,31.7621,31.7773,50111.0
2016-10-06 13:30:00,41.88,41.9,41.87,41.88,60947.0,31.7773,31.7925,31.7697,31.7773,60947.0
2016-10-06 13:35:00,41.88,41.88,41.86,41.86,21932.0,31.7773,31.7773,31.7621,31.7621,21932.0
2016-10-06 13:40:00,41.86,41.9,41.85,41.89,47178.0,31.7621,31.7925,31.7545,31.7849,47178.0
2016-10-06 13:45:00,41.89,41.9,41.88,41.89,26564.0,31.7849,31.7925,31.7773,31.7849,26564.0
2016-10-06 13:50:00,41.9,41.91,41.88,41.89,66081.0,31.7925,31.8001,31.7773,31.7849,66081.0
2016-10-06 13:55:00,41.89,41.9,41.85,41.86,60531.0,31.7849,31.7925,31.7545,31.7621,60531.0
2016-10-06 14:00:00,41.86,41.88,41.83,41.84,78024.0,31.7621,31.7773,31.7394,31.747,78024.0
2016-10-06 14:05:00,41.83,41.85,41.82,41.83,38620.0,31.7394,31.7545,31.7318,31.7394,38620.0
2016-10-06 14:10:00,41.84,41.85,41.82,41.85,64638.0,31.747,31.7545,31.7318,31.7545,64638.0
2016-10-06 14:15:00,41.84,41.85,41.82,41.83,51356.0,31.747,31.7545,31.7318,31.7394,51356.0
2016-10-06 14:20:00,41.83,41.85,41.82,41.82,37751.0,31.7394,31.7545,31.7318,31.7318,37751.0
2016-10-06 14:25:00,41.83,41.86,41.82,41.85,79172.0,31.7394,31.7621,31.7318,31.7545,79172.0
2016-10-06 14:30:00,41.85,41.86,41.84,41.84,44743.0,31.7545,31.7621,31.747,31.747,44743.0
2016-10-06 14:35:00,41.85,41.85,41.81,41.81,33787.0,31.7545,31.7545,31.7242,31.7242,33787.0
2016-10-06 14:40:00,41.81,41.83,41.8,41.82,43747.0,31.7242,31.7394,31.7166,31.7318,43747.0
2016-10-06 14:45:00,41.82,41.82,41.8,41.82,33505.0,31.7318,31.7318,31.7166,31.7318,33505.0
2016-10-06 14:50:00,41.82,41.83,41.81,41.82,35023.0,31.7318,31.7394,31.7242,31.7318,35023.0
2016-10-06 14:55:00,41.82,41.83,41.81,41.82,31594.0,31.7318,31.7394,31.7242,31.7318,31594.0
2016-10-06 15:00:00,41.83,41.84,41.82,41.82,41510.0,31.7394,31.747,31.7318,31.7318,41510.0
2016-10-06 15:05:00,41.83,41.84,41.81,41.82,47318.0,31.7394,31.747,31.7242,31.7318,47318.0
2016-10-06 15:10:00,41.82,41.82,41.79,41.79,45653.0,31.7318,31.7318,31.709,31.709,45653.0
2016-10-06 15:15:00,41.8,41.82,41.78,41.79,66940.0,31.7166,31.7318,31.7014,31.709,66940.0
2016-10-06 15:20:00,41.78,41.81,41.78,41.8,58995.0,31.7014,31.7242,31.7014,31.7166,58995.0
2016-10-06 15:25:00,41.8,41.81,41.77,41.78,55820.0,31.7166,31.7242,31.6938,31.7014,55820.0
2016-10-06 15:30:00,41.79,41.79,41.75,41.77,164854.0,31.709,31.709,31.6787,31.6938,164854.0
2016-10-06 15:35:00,41.78,41.78,41.74,41.74,188407.0,31.7014,31.7014,31.6711,31.6711,188407.0
2016-10-06 15:40:00,41.75,41.75,41.74,41.74,122269.0,31.6787,31.6787,31.6711,31.6711,122269.0
2016-10-06 15:45:00,41.74,41.76,41.73,41.75,194142.0,31.6711,31.6863,31.6635,31.6787,194142.0
2016-10-06 15:50:00,41.75,41.76,41.74,41.75,340168.0,31.6787,31.6863,31.6711,31.6787,340168.0
2016-10-06 15:55:00,41.75,41.75,41.68,41.72,972865.0,31.6787,31.6787,31.6256,31.6559,972865.0
2016-10-07 09:30:00,41.83,41.94,41.79,41.85,384894.0,31.7394,31.8228,31.709,31.7545,384894.0
2016-10-07 09:35:00,41.85,41.89,41.8,41.86,185963.0,31.7545,31.7849,31.7166,31.7621,185963.0
2016-10-07 09:40:00,41.86,41.86,41.79,41.81,198466.0,31.7621,31.7621,31.709,31.7242,198466.0
2016-10-07 09:45:00,41.81,41.82,41.73,41.73,131124.0,31.7242,31.7318,31.6635,31.6635,131124.0
2016-10-07 09:50:00,41.74,41.78,41.73,41.75,105466.0,31.6711,31.7014,31.6635,31.6787,105466.0
2016-10-07 09:55:00,41.75,41.77,41.72,41.73,59467.0,31.6787,31.6938,31.6559,31.6635,59467.0
2016-10-07 10:00:00,41.73,41.82,41.71,41.78,110703.0,31.6635,31.7318,31.6483,31.7014,110703.0
2016-10-07 10:05:00,41.77,41.78,41.71,41.74,99348.0,31.6938,31.7014,31.6483,31.6711,99348.0
2016-10-07 10:10:00,41.75,41.79,41.74,41.75,172903.0,31.6787,31.709,31.6711,31.6787,172903.0
2016-10-07 10:15:00,41.75,41.76,41.7,41.71,80179.0,31.6787,31.6863,31.6407,31.6483,80179.0
2016-10-07 10:20:00,41.7,41.73,41.7,41.72,56615.0,31.6407,31.6635,31.6407,31.6559,56615.0
2016-10-07 10:25:00,41.72,41.74,41.7,41.7,44363.0,31.6559,31.6711,31.6407,31.6407,44363.0
2016-10-07 10:30:00,41.71,41.71,41.67,41.68,89088.0,31.6483,31.6483,31.618,31.6256,89088.0
2016-10-07 10:35:00,41.68,41.73,41.67,41.72,97018.0,31.6256,31.6635,31.618,31.6559,97018.0
2016-10-07 10:40:00,41.72,41.73,41.68,41.68,57834.0,31.6559,31.6635,31.6256,31.6256,57834.0
2016-10-07 10:45:00,41.68,41.7,41.67,41.69,43285.0,31.6256,31.6407,31.618,31.6331,43285.0
2016-10-07 10:50:00,41.68,41.7,41.65,41.65,63924.0,31.6256,31.6407,31.6028,31.6028,63924.0
2016-10-07 10:55:00,41.65,41.65,41.62,41.65,44097.0,31.6028,31.6028,31.58,31.6028,44097.0
2016-10-07 11:00:00,41.65,41.68,41.64,41.68,55113.0,31.6028,31.6256,31.5952,31.6256,55113.0
2016-10-07 11:05:00,41.68,41.72,41.66,41.71,61446.0,31.6256,31.6559,31.6104,31.6483,61446.0
2016-10-07 11:10:00,41.71,41.73,41.69,41.7,69390.0,31.6483,31.6635,31.6331,31.6407,69390.0
2016-10-07 11:15:00,41.71,41.74,41.7,41.72,41042.0,31.6483,31.6711,31.6407,31.6559,41042.0
2016-10-07 11:20:00,41.72,41.76,41.72,41.76,63283.0,31.6559,31.6863,31.6559,31.6863,63283.0
2016-10-07 11:25:00,41.75,41.76,41.72,41.74,60982.0,31.6787,31.6863,31.6559,31.6711,60982.0
2016-10-07 11:30:00,41.74,41.77,41.69,41.7,62175.0,31.6711,31.6938,31.6331,31.6407,62175.0
2016-10-07 11:35:00,41.7,41.71,41.65,41.66,105091.0,31.6407,31.6483,31.6028,31.6104,105091.0
2016-10-07 11:40:00,41.66,41.66,41.62,41.62,105469.0,31.6104,31.6104,31.58,31.58,105469.0
2016-10-07 11:45:00,41.62,41.63,41.57,41.59,137005.0,31.58,31.5876,31.5421,31.5573,137005.0
2016-10-07 11:50:00,41.59,41.63,41.56,41.62,84921.0,31.5573,31.5876,31.5345,31.58,84921.0
2016-10-07 11:55:00,41.62,41.62,41.59,41.6,51021.0,31.58,31.58,31.5573,31.5648,51021.0
2016-10-07 12:00:00,41.6,41.69,41.6,41.63,141136.0,31.5648,31.6331,31.5648,31.5876,141136.0
2016-10-07 12:05:00,41.63,41.67,41.61,41.66,58490.0,31.5876,31.618,31.5724,31.6104,58490.0
2016-10-07 12:10:00,41.66,41.69,41.64,41.68,53922.0,31.6104,31.6331,31.5952,31.6256,53922.0
2016-10-07 12:15:00,41.68,41.68,41.62,41.64,99287.0,31.6256,31.6256,31.58,31.5952,99287.0
2016-10-07 12:20:00,41.64,41.66,41.61,41.64,67445.0,31.5952,31.6104,31.5724,31.5952,67445.0
2016-10-07 12:25:00,41.63,41.65,41.61,41.65,87237.0,31.5876,31.6028,31.5724,31.6028,87237.0
2016-10-07 12:30:00,41.65,41.65,41.62,41.65,53079.0,31.6028,31.6028,31.58,31.6028,53079.0
2016-10-07 12:35:00,41.64,41.65,41.61,41.62,37944.0,31.5952,31.6028,31.5724,31.58,37944.0
2016-10-07 12:40:00,41.62,41.64,41.6,41.61,71272.0,31.58,31.5952,31.5648,31.5724,71272.0
2016-10-07 12:45:00,41.61,41.66,41.61,41.64,46104.0,31.5724,31.6104,31.5724,31.5952,46104.0
2016-10-07 12:50:00,41.64,41.64,41.6,41.61,56443.0,31.5952,31.5952,31.5648,31.5724,56443.0
2016-10-07 12:55:00,41.61,41.61,41.59,41.6,75170.0,31.5724,31.5724,31.5573,31.5648,75170.0
2016-10-07 13:00:00,41.6,41.61,41.57,41.6,76008.0,31.5648,31.5724,31.5421,31.5648,76008.0
2016-10-07 13:05:00,41.59,41.62,41.58,41.62,67672.0,31.5573,31.58,31.5497,31.58,67672.0
2016-10-07 13:10:00,41.62,41.62,41.59,41.62,85719.0,31.58,31.58,31.5573,31.58,85719.0
2016-10-07 13:15:00,41.61,41.64,41.61,41.63,29235.0,31.5724,31.5952,31.5724,31.5876,29235.0
2016-10-07 13:20:00,41.63,41.65,41.6,41.64,44723.0,31.5876,31.6028,31.5648,31.5952,44723.0
2016-10-07 13:25:00,41.64,41.72,41.64,41.71,66172.0,31.5952,31.6559,31.5952,31.6483,66172.0
2016-10-07 13:30:00,41.72,41.78,41.7,41.75,102176.0,31.6559,31.7014,31.6407,31.6787,102176.0
2016-10-07 13:35:00,41.76,41.77,41.74,41.76,49646.0,31.6863,31.6938,31.6711,31.6863,49646.0
2016-10-07 13:40:00,41.76,41.78,41.73,41.75,59973.0,31.6863,31.7014,31.6635,31.6787,59973.0
2016-10-07 13:45:00,41.75,41.77,41.75,41.75,21825.0,31.6787,31.6938,31.6787,31.6787,21825.0
2016-10-07 13:50:00,41.76,41.77,41.75,41.75,25525.0,31.6863,31.6938,31.6787,31.6787,25525.0
2016-10-07 13:55:00,41.75,41.77,41.73,41.73,47622.0,31.6787,31.6938,31.6635,31.6635,47622.0
2016-10-07 14:00:00,41.73,41.77,41.73,41.76,78000.0,31.6635,31.6938,31.6635,31.6863,78000.0
2016-10-07 14:05:00,41.76,41.77,41.75,41.76,51927.0,31.6863,31.6938,31.6787,31.6863,51927.0
2016-10-07 14:10:00,41.77,41.81,41.76,41.78,92200.0,31.6938,31.7242,31.6863,31.7014,92200.0
2016-10-07 14:15:00,41.78,41.79,41.76,41.79,47720.0,31.7014,31.709,31.6863,31.709,47720.0
2016-10-07 14:20:00,41.79,41.8,41.77,41.79,50895.0,31.709,31.7166,31.6938,31.709,50895.0
2016-10-07 14:25:00,41.78,41.82,41.78,41.79,67027.0,31.7014,31.7318,31.7014,31.709,67027.0
2016-10-07 14:30:00,41.79,41.84,41.79,41.83,107169.0,31.709,31.747,31.709,31.7394,107169.0
2016-10-07 14:35:00,41.83,41.84,41.82,41.83,97193.0,31.7394,31.747,31.7318,31.7394,97193.0
2016-10-07 14:40:00,41.83,41.84,41.81,41.82,64307.0,31.7394,31.747,31.7242,31.7318,64307.0
2016-10-07 14:45:00,41.82,41.85,41.8,41.8,77841.0,31.7318,31.7545,31.7166,31.7166,77841.0
2016-10-07 14:50:00,41.8,41.81,41.79,41.79,47349.0,31.7166,31.7242,31.709,31.709,47349.0
2016-10-07 14:55:00,41.8,41.81,41.79,41.8,28027.0,31.7166,31.7242,31.709,31.7166,28027.0
2016-10-07 15:00:00,41.8,41.81,41.76,41.77,87501.0,31.7166,31.7242,31.6863,31.6938,87501.0
2016-10-07 15:05:00,41.77,41.77,41.75,41.75,42670.0,31.6938,31.6938,31.6787,31.6787,42670.0
2016-10-07 15:10:00,41.75,41.77,41.75,41.75,80085.0,31.6787,31.6938,31.6787,31.6787,80085.0
2016-10-07 15:15:00,41.75,41.76,41.73,41.74,85040.0,31.6787,31.6863,31.6635,31.6711,85040.0
2016-10-07 15:20:00,41.74,41.77,41.73,41.76,68231.0,31.6711,31.6938,31.6635,31.6863,68231.0
2016-10-07 15:25:00,41.77,41.79,41.75,41.79,57421.0,31.6938,31.709,31.6787,31.709,57421.0
2016-10-07 15:30:00,41.79,41.8,41.75,41.76,62366.0,31.709,31.7166,31.6787,31.6863,62366.0
2016-10-07 15:35:00,41.76,41.77,41.75,41.75,89182.0,31.6863,31.6938,31.6787,31.6787,89182.0
2016-10-07 15:40:00,41.75,41.79,41.74,41.79,175241.0,31.6787,31.709,31.6711,31.709,175241.0
2016-10-07 15:45:00,41.78,41.79,41.74,41.74,65122.0,31.7014,31.709,31.6711,31.6711,65122.0
2016-10-07 15:50:00,41.75,41.79,41.74,41.77,218357.0,31.6787,31.709,31.6711,31.6938,218357.0
2016-10-07 15:55:00,41.76,41.79,41.72,41.72,400224.0,31.6863,31.709,31.6559,31.6559,400224.0
2016-10-10 09:30:00,41.92,41.98,41.86,41.96,426008.0,31.8077,31.8532,31.7621,31.838,426008.0
2016-10-10 09:35:00,41.96,41.99,41.87,41.88,141294.0,31.838,31.8608,31.7697,31.7773,141294.0
2016-10-10 09:40:00,41.89,41.96,41.88,41.93,148057.0,31.7849,31.838,31.7773,31.8152,148057.0
2016-10-10 09:45:00,41.94,41.94,41.88,41.91,93685.0,31.8228,31.8228,31.7773,31.8001,93685.0
2016-10-10 09:50:00,41.9,41.92,41.86,41.87,71857.0,31.7925,31.8077,31.7621,31.7697,71857.0
2016-10-10 09:55:00,41.86,41.89,41.85,41.86,75075.0,31.7621,31.7849,31.7545,31.7621,75075.0
2016-10-10 10:00:00,41.85,41.86,41.79,41.8,89063.0,31.7545,31.7621,31.709,31.7166,89063.0
2016-10-10 10:05:00,41.8,41.86,41.8,41.86,75958.0,31.7166,31.7621,31.7166,31.7621,75958.0
2016-10-10 10:10:00,41.86,41.88,41.81,41.82,66081.0,31.7621,31.7773,31.7242,31.7318,66081.0
2016-10-10 10:15:00,41.83,41.86,41.82,41.83,69479.0,31.7394,31.7621,31.7318,31.7394,69479.0
2016-10-10 10:20:00,41.83,41.86,41.82,41.85,86276.0,31.7394,31.7621,31.7318,31.7545,86276.0
2016-10-10 10:25:00,41.85,41.9,41.85,41.89,40539.0,31.7545,31.7925,31.7545,31.7849,40539.0
2016-10-10 10:30:00,41.89,41.9,41.85,41.85,45473.0,31.7849,31.7925,31.7545,31.7545,45473.0
2016-10-10 10:35:00,41.86,41.88,41.85,41.85,55801.0,31.7621,31.7773,31.7545,31.7545,55801.0
2016-10-10 10:40:00,41.85,41.86,41.83,41.84,92882.0,31.7545,31.7621,31.7394,31.747,92882.0
2016-10-10 10:45:00,41.84,41.88,41.83,41.88,80715.0,31.747,31.7773,31.7394,31.7773,80715.0
2016-10-10 10:50:00,41.88,41.92,41.87,41.89,92807.0,31.7773,31.8077,31.7697,31.7849,92807.0
2016-10-10 10:55:00,41.9,41.9,41.85,41.88,57006.0,31.7925,31.7925,31.7545,31.7773,57006.0
2016-10-10 11:00:00,41.88,41.91,41.86,41.9,61625.0,31.7773,31.8001,31.7621,31.7925,61625.0
2016-10-10 11:05:00,41.9,41.91,41.86,41.86,46302.0,31.7925,31.8001,31.7621,31.7621,46302.0
2016-10-10 11:10:00,41.86,41.86,41.82,41.82,166663.0,31.7621,31.7621,31.7318,31.7318,166663.0
2016-10-10 11:15:00,41.82,41.84,41.79,41.8,174580.0,31.7318,31.747,31.709,31.7166,174580.0
2016-10-10 11:20:00,41.79,41.84,41.78,41.81,123261.0,31.709,31.747,31.7014,31.7242,123261.0
2016-10-10 11:25:00,41.81,41.82,41.78,41.78,70480.0,31.7242,31.7318,31.7014,31.7014,70480.0
2016-10-10 11:30:00,41.79,41.8,41.77,41.78,61209.0,31.709,31.7166,31.6938,31.7014,61209.0
2016-10-10 11:35:00,41.78,41.79,41.75,41.77,62772.0,31.7014,31.709,31.6787,31.6938,62772.0
2016-10-10 11:40:00,41.77,41.78,41.74,41.75,77270.0,31.6938,31.7014,31.6711,31.6787,77270.0
2016-10-10 11:45:00,41.75,41.76,41.73,41.75,102843.0,31.6787,31.6863,31.6635,31.6787,102843.0
2016-10-10 11:50:00,41.76,41.76,41.73,41.73,100159.0,31.6863,31.6863,31.6635,31.6635,100159.0
2016-10-10 11:55:00,41.73,41.75,41.73,41.74,38937.0,31.6635,31.6787,31.6635,31.6711,38937.0
2016-10-10 12:00:00,41.74,41.75,41.72,41.72,38909.0,31.6711,31.6787,31.6559,31.6559,38909.0
2016-10-10 12:05:00,41.73,41.74,41.7,41.7,61153.0,31.6635,31.6711,31.6407,31.6407,61153.0
2016-10-10 12:10:00,41.7,41.71,41.69,41.69,61683.0,31.6407,31.6483,31.6331,31.6331,61683.0
2016-10-10 12:15:00,41.69,41.7,41.69,41.69,28096.0,31.6331,31.6407,31.6331,31.6331,28096.0
2016-10-10 12:20:00,41.69,41.7,41.66,41.66,55573.0,31.6331,31.6407,31.6104,31.6104,55573.0
2016-10-10 12:25:00,41.66,41.67,41.63,41.66,66951.0,31.6104,31.618,31.5876,31.6104,66951.0
2016-10-10 12:30:00,41.66,41.67,41.63,41.65,76776.0,31.6104,31.618,31.5876,31.6028,76776.0
2016-10-10 12:35:00,41.65,41.66,41.63,41.64,71812.0,31.6028,31.6104,31.5876,31.5952,71812.0
2016-10-10 12:40:00,41.64,41.64,41.62,41.63,57076.0,31.5952,31.5952,31.58,31.5876,57076.0
2016-10-10 12:45:00,41.63,41.63,41.6,41.63,115178.0,31.5876,31.5876,31.5648,31.5876,115178.0
2016-10-10 12:50:00,41.63,41.65,41.62,41.64,65799.0,31.5876,31.6028,31.58,31.5952,65799.0
2016-10-10 12:55:00,41.65,41.65,41.61,41.62,47189.0,31.6028,31.6028,31.5724,31.58,47189.0
2016-10-10 13:00:00,41.62,41.64,41.61,41.64,76640.0,31.58,31.5952,31.5724,31.5952,76640.0
2016-10-10 13:05:00,41.64,41.68,41.63,41.67,37790.0,31.5952,31.6256,31.5876,31.618,37790.0
2016-10-10 13:10:00,41.68,41.68,41.67,41.67,22764.0,31.6256,31.6256,31.618,31.618,22764.0
2016-10-10 13:15:00,41.67,41.68,41.65,41.67,80506.0,31.618,31.6256,31.6028,31.618,80506.0
2016-10-10 13:20:00,41.68,41.68,41.65,41.67,65539.0,31.6256,31.6256,31.6028,31.618,65539.0
2016-10-10 13:25:00,41.67,41.68,41.66,41.66,86700.0,31.618,31.6256,31.6104,31.6104,86700.0
2016-10-10 13:30:00,41.67,41.68,41.66,41.66,78369.0,31.618,31.6256,31.6104,31.6104,78369.0
2016-10-10 13:35:00,41.67,41.67,41.65,41.66,96586.0,31.618,31.618,31.6028,31.6104,96586.0
2016-10-10 13:40:00,41.66,41.67,41.65,41.66,109184.0,31.6104,31.618,31.6028,31.6104,109184.0
2016-10-10 13:45:00,41.67,41.69,41.66,41.68,70769.0,31.618,31.6331,31.6104,31.6256,70769.0
2016-10-10 13:50:00,41.68,41.69,41.67,41.68,63542.0,31.6256,31.6331,31.618,31.6256,63542.0
2016-10-10 13:55:00,41.68,41.69,41.65,41.65,40117.0,31.6256,31.6331,31.6028,31.6028,40117.0
2016-10-10 14:00:00,41.66,41.69,41.65,41.68,52342.0,31.6104,31.6331,31.6028,31.6256,52342.0
2016-10-10 14:05:00,41.68,41.7,41.67,41.69,83313.0,31.6256,31.6407,31.618,31.6331,83313.0
2016-10-10 14:10:00,41.68,41.71,41.67,41.7,80520.0,31.6256,31.6483,31.618,31.6407,80520.0
2016-10-10 14:15:00,41.7,41.71,41.67,41.68,75249.0,31.6407,31.6483,31.618,31.6256,75249.0
2016-10-10 14:20:00,41.69,41.69,41.67,41.67,64883.0,31.6331,31.6331,31.618,31.618,64883.0
2016-10-10 14:25:00,41.68,41.69,41.67,41.68,45059.0,31.6256,31.6331,31.618,31.6256,45059.0
2016-10-10 14:30:00,41.68,41.72,41.67,41.71,79279.0,31.6256,31.6559,31.618,31.6483,79279.0
2016-10-10 14:35:00,41.71,41.73,41.71,41.71,39319.0,31.6483,31.6635,31.6483,31.6483,39319.0
2016-10-10 14:40:00,41.71,41.73,41.71,41.72,43073.0,31.6483,31.6635,31.6483,31.6559,43073.0
2016-10-10 14:45:00,41.71,41.73,41.7,41.72,76362.0,31.6483,31.6635,31.6407,31.6559,76362.0
2016-10-10 14:50:00,41.72,41.73,41.71,41.73,36367.0,31.6559,31.6635,31.6483,31.6635,36367.0
2016-10-10 14:55:00,41.73,41.73,41.69,41.7,81163.0,31.6635,31.6635,31.6331,31.6407,81163.0
2016-10-10 15:00:00,41.7,41.73,41.7,41.72,66661.0,31.6407,31.6635,31.6407,31.6559,66661.0
2016-10-10 15:05:00,41.73,41.73,41.71,41.71,55338.0,31.6635,31.6635,31.6483,31.6483,55338.0
2016-10-10 15:10:00,41.71,41.72,41.69,41.69,65040.0,31.6483,31.6559,31.6331,31.6331,65040.0
2016-10-10 15:15:00,41.69,41.7,41.68,41.69,139362.0,31.6331,31.6407,31.6256,31.6331,139362.0
2016-10-10 15:20:00,41.68,41.7,41.68,41.7,57546.0,31.6256,31.6407,31.6256,31.6407,57546.0
2016-10-10 15:25:00,41.7,41.71,41.68,41.69,108047.0,31.6407,31.6483,31.6256,31.6331,108047.0
2016-10-10 15:30:00,41.7,41.7,41.66,41.66,127784.0,31.6407,31.6407,31.6104,31.6104,127784.0
2016-10-10 15:35:00,41.66,41.67,41.64,41.64,149351.0,31.6104,31.618,31.5952,31.5952,149351.0
2016-10-10 15:40:00,41.64,41.68,41.64,41.66,272344.0,31.5952,31.6256,31.5952,31.6104,272344.0
2016-10-10 15:45:00,41.67,41.69,41.66,41.69,121987.0,31.618,31.6331,31.6104,31.6331,121987.0
2016-10-10 15:50:00,41.68,41.69,41.66,41.68,246421.0,31.6256,31.6331,31.6104,31.6256,246421.0
2016-10-10 15:55:00,41.67,41.74,41.67,41.73,689962.0,31.618,31.6711,31.618,31.6635,689962.0
2016-10-11 09:30:00,41.66,41.7,41.54,41.61,458966.0,31.6104,31.6407,31.5193,31.5724,458966.0
2016-10-11 09:35:00,41.6,41.62,41.58,41.59,140269.0,31.5648,31.58,31.5497,31.5573,140269.0
2016-10-11 09:40:00,41.59,41.62,41.58,41.61,263560.0,31.5573,31.58,31.5497,31.5724,263560.0
2016-10-11 09:45:00,41.6,41.63,41.57,41.59,249753.0,31.5648,31.5876,31.5421,31.5573,249753.0
2016-10-11 09:50:00,41.58,41.61,41.55,41.58,251049.0,31.5497,31.5724,31.5269,31.5497,251049.0
2016-10-11 09:55:00,41.58,41.62,41.57,41.6,166455.0,31.5497,31.58,31.5421,31.5648,166455.0
2016-10-11 10:00:00,41.6,41.61,41.57,41.59,108525.0,31.5648,31.5724,31.5421,31.5573,108525.0
2016-10-11 10:05:00,41.59,41.62,41.57,41.61,165708.0,31.5573,31.58,31.5421,31.5724,165708.0
2016-10-11 10:10:00,41.6,41.6,41.54,41.56,149314.0,31.5648,31.5648,31.5193,31.5345,149314.0
2016-10-11 10:15:00,41.55,41.59,41.53,41.53,144156.0,31.5269,31.5573,31.5117,31.5117,144156.0
2016-10-11 10:20:00,41.54,41.54,41.5,41.52,243281.0,31.5193,31.5193,31.489,31.5041,243281.0
2016-10-11 10:25:00,41.51,41.56,41.5,41.52,159406.0,31.4966,31.5345,31.489,31.5041,159406.0
2016-10-11 10:30:00,41.53,41.61,41.52,41.57,210165.0,31.5117,31.5724,31.5041,31.5421,210165.0
2016-10-11 10:35:00,41.57,41.59,41.55,41.55,101380.0,31.5421,31.5573,31.5269,31.5269,101380.0
2016-10-11 10:40:00,41.55,41.57,41.54,41.56,82644.0,31.5269,31.5421,31.5193,31.5345,82644.0
2016-10-11 10:45:00,41.55,41.56,41.54,41.55,41809.0,31.5269,31.5345,31.5193,31.5269,41809.0
2016-10-11 10:50:00,41.54,41.55,41.5,41.52,133235.0,31.5193,31.5269,31.489,31.5041,133235.0
2016-10-11 10:55:00,41.52,41.55,41.5,41.52,58672.0,31.5041,31.5269,31.489,31.5041,58672.0
2016-10-11 11:00:00,41.51,41.52,41.48,41.51,193737.0,31.4966,31.5041,31.4738,31.4966,193737.0
2016-10-11 11:05:00,41.5,41.52,41.49,41.5,93000.0,31.489,31.5041,31.4814,31.489,93000.0
2016-10-11 11:10:00,41.5,41.52,41.47,41.48,111275.0,31.489,31.5041,31.4662,31.4738,111275.0
2016-10-11 11:15:00,41.47,41.48,41.44,41.46,149096.0,31.4662,31.4738,31.4434,31.4586,149096.0
2016-10-11 11:20:00,41.45,41.47,41.43,41.45,84467.0,31.451,31.4662,31.4359,31.451,84467.0
2016-10-11 11:25:00,41.45,41.46,41.4,41.41,172946.0,31.451,31.4586,31.4131,31.4207,172946.0
2016-10-11 11:30:00,41.41,41.46,41.41,41.46,183550.0,31.4207,31.4586,31.4207,31.4586,183550.0
2016-10-11 11:35:00,41.45,41.47,41.44,41.46,133642.0,31.451,31.4662,31.4434,31.4586,133642.0
2016-10-11 11:40:00,41.47,41.52,41.46,41.5,66343.0,31.4662,31.5041,31.4586,31.489,66343.0
2016-10-11 11:45:00,41.5,41.51,41.48,41.48,82700.0,31.489,31.4966,31.4738,31.4738,82700.0
2016-10-11 11:50:00,41.48,41.5,41.46,41.47,134314.0,31.4738,31.489,31.4586,31.4662,134314.0
2016-10-11 11:55:00,41.47,41.48,41.44,41.47,100293.0,31.4662,31.4738,31.4434,31.4662,100293.0
2016-10-11 12:00:00,41.47,41.55,41.47,41.55,139902.0,31.4662,31.5269,31.4662,31.5269,139902.0
2016-10-11 12:05:00,41.54,41.55,41.52,41.54,61099.0,31.5193,31.5269,31.5041,31.5193,61099.0
2016-10-11 12:10:00,41.53,41.54,41.5,41.52,49811.0,31.5117,31.5193,31.489,31.5041,49811.0
2016-10-11 12:15:00,41.52,41.56,41.5,41.54,77041.0,31.5041,31.5345,31.489,31.5193,77041.0
2016-10-11 12:20:00,41.55,41.55,41.51,41.54,46160.0,31.5269,31.5269,31.4966,31.5193,46160.0
2016-10-11 12:25:00,41.54,41.55,41.52,41.54,42841.0,31.5193,31.5269,31.5041,31.5193,42841.0
2016-10-11 12:30:00,41.54,41.54,41.51,41.52,48081.0,31.5193,31.5193,31.4966,31.5041,48081.0
2016-10-11 12:35:00,41.52,41.55,41.5,41.55,58793.0,31.5041,31.5269,31.489,31.5269,58793.0
2016-10-11 12:40:00,41.55,41.56,41.53,41.54,62001.0,31.5269,31.5345,31.5117,31.5193,62001.0
2016-10-11 12:45:00,41.54,41.56,41.53,41.55,71071.0,31.5193,31.5345,31.5117,31.5269,71071.0
2016-10-11 12:50:00,41.54,41.54,41.49,41.5,35220.0,31.5193,31.5193,31.4814,31.489,35220.0
2016-10-11 12:55:00,41.51,41.52,41.5,41.51,53451.0,31.4966,31.5041,31.489,31.4966,53451.0
2016-10-11 13:00:00,41.51,41.52,41.48,41.51,96665.0,31.4966,31.5041,31.4738,31.4966,96665.0
2016-10-11 13:05:00,41.51,41.51,41.47,41.49,62953.0,31.4966,31.4966,31.4662,31.4814,62953.0
2016-10-11 13:10:00,41.5,41.5,41.45,41.47,149484.0,31.489,31.489,31.451,31.4662,149484.0
2016-10-11 13:15:00,41.46,41.49,41.43,41.47,128177.0,31.4586,31.4814,31.4359,31.4662,128177.0
2016-10-11 13:20:00,41.47,41.48,41.44,41.45,85588.0,31.4662,31.4738,31.4434,31.451,85588.0
2016-10-11 13:25:00,41.45,41.5,41.45,41.48,124123.0,31.451,31.489,31.451,31.4738,124123.0
2016-10-11 13:30:00,41.49,41.5,41.44,41.5,114974.0,31.4814,31.489,31.4434,31.489,114974.0
2016-10-11 13:35:00,41.5,41.51,41.48,41.5,171360.0,31.489,31.4966,31.4738,31.489,171360.0
2016-10-11 13:40:00,41.49,41.5,41.47,41.47,55198.0,31.4814,31.489,31.4662,31.4662,55198.0
2016-10-11 13:45:00,41.47,41.48,41.43,41.46,103565.0,31.4662,31.4738,31.4359,31.4586,103565.0
2016-10-11 13:50:00,41.46,41.48,41.45,41.47,100447.0,31.4586,31.4738,31.451,31.4662,100447.0
2016-10-11 13:55:00,41.46,41.47,41.43,41.45,119849.0,31.4586,31.4662,31.4359,31.451,119849.0
2016-10-11 14:00:00,41.46,41.5,41.45,41.5,140095.0,31.4586,31.489,31.451,31.489,140095.0
2016-10-11 14:05:00,41.49,41.5,41.45,41.5,92438.0,31.4814,31.489,31.451,31.489,92438.0
2016-10-11 14:10:00,41.5,41.52,41.49,41.51,121878.0,31.489,31.5041,31.4814,31.4966,121878.0
2016-10-11 14:15:00,41.5,41.51,41.44,41.46,154909.0,31.489,31.4966,31.4434,31.4586,154909.0
2016-10-11 14:20:00,41.47,41.5,41.45,41.48,100063.0,31.4662,31.489,31.451,31.4738,100063.0
2016-10-11 14:25:00,41.48,41.49,41.45,41.47,87092.0,31.4738,31.4814,31.451,31.4662,87092.0
2016-10-11 14:30:00,41.47,41.48,41.45,41.47,70731.0,31.4662,31.4738,31.451,31.4662,70731.0
2016-10-11 14:35:00,41.47,41.5,41.45,41.5,194755.0,31.4662,31.489,31.451,31.489,194755.0
2016-10-11 14:40:00,41.5,41.52,41.49,41.51,140313.0,31.489,31.5041,31.4814,31.4966,140313.0
2016-10-11 14:45:00,41.5,41.52,41.5,41.52,95937.0,31.489,31.5041,31.489,31.5041,95937.0
2016-10-11 14:50:00,41.52,41.52,41.49,41.51,119128.0,31.5041,31.5041,31.4814,31.4966,119128.0
2016-10-11 14:55:00,41.5,41.52,41.49,41.51,89535.0,31.489,31.5041,31.4814,31.4966,89535.0
2016-10-11 15:00:00,41.51,41.52,41.49,41.51,186517.0,31.4966,31.5041,31.4814,31.4966,186517.0
2016-10-11 15:05:00,41.51,41.51,41.48,41.5,73148.0,31.4966,31.4966,31.4738,31.489,73148.0
2016-10-11 15:10:00,41.5,41.51,41.49,41.5,79540.0,31.489,31.4966,31.4814,31.489,79540.0
2016-10-11 15:15:00,41.5,41.53,41.48,41.52,141217.0,31.489,31.5117,31.4738,31.5041,141217.0
2016-10-11 15:20:00,41.52,41.57,41.52,41.55,141474.0,31.5041,31.5421,31.5041,31.5269,141474.0
2016-10-11 15:25:00,41.55,41.55,41.52,41.54,92286.0,31.5269,31.5269,31.5041,31.5193,92286.0
2016-10-11 15:30:00,41.54,41.56,41.53,41.54,152475.0,31.5193,31.5345,31.5117,31.5193,152475.0
2016-10-11 15:35:00,41.55,41.56,41.52,41.55,124632.0,31.5269,31.5345,31.5041,31.5269,124632.0
2016-10-11 15:40:00,41.56,41.58,41.55,41.55,176266.0,31.5345,31.5497,31.5269,31.5269,176266.0
2016-10-11 15:45:00,41.55,41.59,41.54,41.59,146988.0,31.5269,31.5573,31.5193,31.5573,146988.0
2016-10-11 15:50:00,41.59,41.59,41.53,41.54,232022.0,31.5573,31.5573,31.5117,31.5193,232022.0
2016-10-11 15:55:00,41.54,41.57,41.5,41.55,399214.0,31.5193,31.5421,31.489,31.5269,399214.0
2016-10-12 09:30:00,41.63,41.66,41.5,41.57,243938.0,31.5876,31.6104,31.489,31.5421,243938.0
2016-10-12 09:35:00,41.57,41.65,41.57,41.65,91922.0,31.5421,31.6028,31.5421,31.6028,91922.0
2016-10-12 09:40:00,41.64,41.65,41.59,41.63,241548.0,31.5952,31.6028,31.5573,31.5876,241548.0
2016-10-12 09:45:00,41.63,41.65,41.62,41.65,265992.0,31.5876,31.6028,31.58,31.6028,265992.0
2016-10-12 09:50:00,41.65,41.66,41.63,41.65,164956.0,31.6028,31.6104,31.5876,31.6028,164956.0
2016-10-12 09:55:00,41.65,41.67,41.64,41.66,182707.0,31.6028,31.618,31.5952,31.6104,182707.0
2016-10-12 10:00:00,41.66,41.69,41.64,41.66,122274.0,31.6104,31.6331,31.5952,31.6104,122274.0
2016-10-12 10:05:00,41.65,41.67,41.64,41.65,84974.0,31.6028,31.618,31.5952,31.6028,84974.0
2016-10-12 10:10:00,41.65,41.69,41.64,41.68,45058.0,31.6028,31.6331,31.5952,31.6256,45058.0
2016-10-12 10:15:00,41.69,41.7,41.65,41.66,67807.0,31.6331,31.6407,31.6028,31.6104,67807.0
2016-10-12 10:20:00,41.65,41.67,41.63,41.63,74208.0,31.6028,31.618,31.5876,31.5876,74208.0
2016-10-12 10:25:00,41.64,41.71,41.63,41.67,90068.0,31.5952,31.6483,31.5876,31.618,90068.0
2016-10-12 10:30:00,41.67,41.69,41.65,41.67,55286.0,31.618,31.6331,31.6028,31.618,55286.0
2016-10-12 10:35:00,41.66,41.68,41.63,41.66,112771.0,31.6104,31.6256,31.5876,31.6104,112771.0
2016-10-12 10:40:00,41.66,41.68,41.64,41.66,28934.0,31.6104,31.6256,31.5952,31.6104,28934.0
2016-10-12 10:45:00,41.66,41.68,41.65,41.66,35566.0,31.6104,31.6256,31.6028,31.6104,35566.0
2016-10-12 10:50:00,41.65,41.66,41.64,41.66,72831.0,31.6028,31.6104,31.5952,31.6104,72831.0
2016-10-12 10:55:00,41.66,41.68,41.64,41.64,65762.0,31.6104,31.6256,31.5952,31.5952,65762.0
2016-10-12 11:00:00,41.65,41.68,41.64,41.66,64959.0,31.6028,31.6256,31.5952,31.6104,64959.0
2016-10-12 11:05:00,41.66,41.67,41.65,41.66,47065.0,31.6104,31.618,31.6028,31.6104,47065.0
2016-10-12 11:10:00,41.66,41.67,41.65,41.65,70384.0,31.6104,31.618,31.6028,31.6028,70384.0
2016-10-12 11:15:00,41.66,41.66,41.64,41.65,75352.0,31.6104,31.6104,31.5952,31.6028,75352.0
2016-10-12 11:20:00,41.64,41.66,41.64,41.65,43387.0,31.5952,31.6104,31.5952,31.6028,43387.0
2016-10-12 11:25:00,41.64,41.66,41.64,41.66,130792.0,31.5952,31.6104,31.5952,31.6104,130792.0
2016-10-12 11:30:00,41.66,41.69,41.65,41.67,80426.0,31.6104,31.6331,31.6028,31.618,80426.0
2016-10-12 11:35:00,41.67,41.69,41.65,41.66,55508.0,31.618,31.6331,31.6028,31.6104,55508.0
2016-10-12 11:40:00,41.66,41.67,41.65,41.66,33497.0,31.6104,31.618,31.6028,31.6104,33497.0
2016-10-12 11:45:00,41.66,41.68,41.65,41.66,36629.0,31.6104,31.6256,31.6028,31.6104,36629.0
2016-10-12 11:50:00,41.66,41.67,41.65,41.67,57951.0,31.6104,31.618,31.6028,31.618,57951.0
2016-10-12 11:55:00,41.67,41.69,41.65,41.66,51949.0,31.618,31.6331,31.6028,31.6104,51949.0
2016-10-12 12:00:00,41.67,41.7,41.66,41.7,39042.0,31.618,31.6407,31.6104,31.6407,39042.0
2016-10-12 12:05:00,41.7,41.71,41.68,41.7,81939.0,31.6407,31.6483,31.6256,31.6407,81939.0
2016-10-12 12:10:00,41.7,41.71,41.68,41.7,70368.0,31.6407,31.6483,31.6256,31.6407,70368.0
2016-10-12 12:15:00,41.69,41.7,41.69,41.7,15672.0,31.6331,31.6407,31.6331,31.6407,15672.0
2016-10-12 12:20:00,41.7,41.73,41.69,41.73,67583.0,31.6407,31.6635,31.6331,31.6635,67583.0
2016-10-12 12:25:00,41.73,41.73,41.71,41.72,20416.0,31.6635,31.6635,31.6483,31.6559,20416.0
2016-10-12 12:30:00,41.72,41.76,41.71,41.76,97246.0,31.6559,31.6863,31.6483,31.6863,97246.0
2016-10-12 12:35:00,41.76,41.77,41.74,41.74,72775.0,31.6863,31.6938,31.6711,31.6711,72775.0
2016-10-12 12:40:00,41.74,41.76,41.72,41.73,58486.0,31.6711,31.6863,31.6559,31.6635,58486.0
2016-10-12 12:45:00,41.73,41.74,41.72,41.73,23484.0,31.6635,31.6711,31.6559,31.6635,23484.0
2016-10-12 12:50:00,41.72,41.76,41.71,41.74,96280.0,31.6559,31.6863,31.6483,31.6711,96280.0
2016-10-12 12:55:00,41.74,41.76,41.73,41.73,57667.0,31.6711,31.6863,31.6635,31.6635,57667.0
2016-10-12 13:00:00,41.73,41.74,41.72,41.73,49826.0,31.6635,31.6711,31.6559,31.6635,49826.0
2016-10-12 13:05:00,41.73,41.74,41.72,41.73,67476.0,31.6635,31.6711,31.6559,31.6635,67476.0
2016-10-12 13:10:00,41.74,41.74,41.7,41.73,47514.0,31.6711,31.6711,31.6407,31.6635,47514.0
2016-10-12 13:15:00,41.72,41.75,41.71,41.74,85127.0,31.6559,31.6787,31.6483,31.6711,85127.0
2016-10-12 13:20:00,41.73,41.77,41.72,41.76,137452.0,31.6635,31.6938,31.6559,31.6863,137452.0
2016-10-12 13:25:00,41.75,41.76,41.74,41.75,55336.0,31.6787,31.6863,31.6711,31.6787,55336.0
2016-10-12 13:30:00,41.75,41.78,41.75,41.76,67153.0,31.6787,31.7014,31.6787,31.6863,67153.0
2016-10-12 13:35:00,41.76,41.76,41.74,41.76,190174.0,31.6863,31.6863,31.6711,31.6863,190174.0
2016-10-12 13:40:00,41.76,41.77,41.75,41.76,53845.0,31.6863,31.6938,31.6787,31.6863,53845.0
2016-10-12 13:45:00,41.76,41.78,41.75,41.77,74007.0,31.6863,31.7014,31.6787,31.6938,74007.0
2016-10-12 13:50:00,41.77,41.79,41.76,41.79,135510.0,31.6938,31.709,31.6863,31.709,135510.0
2016-10-12 13:55:00,41.78,41.79,41.76,41.77,66413.0,31.7014,31.709,31.6863,31.6938,66413.0
2016-10-12 14:00:00,41.77,41.8,41.74,41.77,301428.0,31.6938,31.7166,31.6711,31.6938,301428.0
2016-10-12 14:05:00,41.77,41.78,41.73,41.77,325244.0,31.6938,31.7014,31.6635,31.6938,325244.0
2016-10-12 14:10:00,41.77,41.79,41.75,41.77,468187.0,31.6938,31.709,31.6787,31.6938,468187.0
2016-10-12 14:15:00,41.77,41.81,41.76,41.8,211831.0,31.6938,31.7242,31.6863,31.7166,211831.0
2016-10-12 14:20:00,41.8,41.81,41.79,41.8,84387.0,31.7166,31.7242,31.709,31.7166,84387.0
2016-10-12 14:25:00,41.8,41.81,41.76,41.77,125532.0,31.7166,31.7242,31.6863,31.6938,125532.0
2016-10-12 14:30:00,41.77,41.79,41.76,41.79,66924.0,31.6938,31.709,31.6863,31.709,66924.0
2016-10-12 14:35:00,41.79,41.82,41.77,41.82,185097.0,31.709,31.7318,31.6938,31.7318,185097.0
2016-10-12 14:40:00,41.82,41.82,41.78,41.79,67839.0,31.7318,31.7318,31.7014,31.709,67839.0
2016-10-12 14:45:00,41.79,41.8,41.77,41.8,78321.0,31.709,31.7166,31.6938,31.7166,78321.0
2016-10-12 14:50:00,41.8,41.81,41.79,41.81,56293.0,31.7166,31.7242,31.709,31.7242,56293.0
2016-10-12 14:55:00,41.81,41.83,41.79,41.79,102405.0,31.7242,31.7394,31.709,31.709,102405.0
2016-10-12 15:00:00,41.79,41.8,41.78,41.79,47897.0,31.709,31.7166,31.7014,31.709,47897.0
2016-10-12 15:05:00,41.78,41.81,41.75,41.78,255669.0,31.7014,31.7242,31.6787,31.7014,255669.0
2016-10-12 15:10:00,41.79,41.79,41.78,41.79,38310.0,31.709,31.709,31.7014,31.709,38310.0
2016-10-12 15:15:00,41.79,41.81,41.78,41.8,194823.0,31.709,31.7242,31.7014,31.7166,194823.0
2016-10-12 15:20:00,41.8,41.81,41.79,41.79,106173.0,31.7166,31.7242,31.709,31.709,106173.0
2016-10-12 15:25:00,41.79,41.8,41.77,41.79,111501.0,31.709,31.7166,31.6938,31.709,111501.0
2016-10-12 15:30:00,41.79,41.79,41.76,41.77,170350.0,31.709,31.709,31.6863,31.6938,170350.0
2016-10-12 15:35:00,41.77,41.81,41.76,41.81,212713.0,31.6938,31.7242,31.6863,31.7242,212713.0
2016-10-12 15:40:00,41.8,41.84,41.79,41.84,206408.0,31.7166,31.747,31.709,31.747,206408.0
2016-10-12 15:45:00,41.83,41.84,41.83,41.84,304123.0,31.7394,31.747,31.7394,31.747,304123.0
2016-10-12 15:50:00,41.83,41.84,41.81,41.82,349494.0,31.7394,31.747,31.7242,31.7318,349494.0
2016-10-12 15:55:00,41.82,41.84,41.78,41.79,877110.0,31.7318,31.747,31.7014,31.709,877110.0
2016-10-13 09:30:00,41.65,41.7,41.53,41.62,323052.0,31.6028,31.6407,31.5117,31.58,323052.0
2016-10-13 09:35:00,41.62,41.62,41.52,41.54,147752.0,31.58,31.58,31.5041,31.5193,147752.0
2016-10-13 09:40:00,41.53,41.56,41.51,41.54,170962.0,31.5117,31.5345,31.4966,31.5193,170962.0
2016-10-13 09:45:00,41.54,41.57,41.53,41.56,250869.0,31.5193,31.5421,31.5117,31.5345,250869.0
2016-10-13 09:50:00,41.56,41.6,41.56,41.58,230196.0,31.5345,31.5648,31.5345,31.5497,230196.0
2016-10-13 09:55:00,41.58,41.61,41.55,41.59,138227.0,31.5497,31.5724,31.5269,31.5573,138227.0
2016-10-13 10:00:00,41.59,41.66,41.59,41.66,176638.0,31.5573,31.6104,31.5573,31.6104,176638.0
2016-10-13 10:05:00,41.66,41.67,41.62,41.64,128248.0,31.6104,31.618,31.58,31.5952,128248.0
2016-10-13 10:10:00,41.63,41.66,41.61,41.63,82616.0,31.5876,31.6104,31.5724,31.5876,82616.0
2016-10-13 10:15:00,41.63,41.65,41.61,41.63,95075.0,31.5876,31.6028,31.5724,31.5876,95075.0
2016-10-13 10:20:00,41.63,41.69,41.62,41.66,201009.0,31.5876,31.6331,31.58,31.6104,201009.0
2016-10-13 10:25:00,41.65,41.71,41.64,41.7,120465.0,31.6028,31.6483,31.5952,31.6407,120465.0
2016-10-13 10:30:00,41.7,41.72,41.69,41.72,123709.0,31.6407,31.6559,31.6331,31.6559,123709.0
2016-10-13 10:35:00,41.71,41.71,41.68,41.68,367264.0,31.6483,31.6483,31.6256,31.6256,367264.0
2016-10-13 10:40:00,41.69,41.7,41.67,41.69,142669.0,31.6331,31.6407,31.618,31.6331,142669.0
2016-10-13 10:45:00,41.69,41.7,41.64,41.65,146640.0,31.6331,31.6407,31.5952,31.6028,146640.0
2016-10-13 10:50:00,41.65,41.66,41.64,41.65,104963.0,31.6028,31.6104,31.5952,31.6028,104963.0
2016-10-13 10:55:00,41.65,41.65,41.61,41.63,188906.0,31.6028,31.6028,31.5724,31.5876,188906.0
2016-10-13 11:00:00,41.62,41.64,41.58,41.58,308693.0,31.58,31.5952,31.5497,31.5497,308693.0
2016-10-13 11:05:00,41.58,41.6,41.57,41.59,192056.0,31.5497,31.5648,31.5421,31.5573,192056.0
2016-10-13 11:10:00,41.59,41.61,41.57,41.59,119112.0,31.5573,31.5724,31.5421,31.5573,119112.0
2016-10-13 11:15:00,41.6,41.62,41.58,41.62,181915.0,31.5648,31.58,31.5497,31.58,181915.0
2016-10-13 11:20:00,41.62,41.64,41.59,41.61,141712.0,31.58,31.5952,31.5573,31.5724,141712.0
2016-10-13 11:25:00,41.62,41.63,41.58,41.58,85354.0,31.58,31.5876,31.5497,31.5497,85354.0
2016-10-13 11:30:00,41.58,41.61,41.58,41.61,178795.0,31.5497,31.5724,31.5497,31.5724,178795.0
2016-10-13 11:35:00,41.61,41.61,41.58,41.58,105086.0,31.5724,31.5724,31.5497,31.5497,105086.0
2016-10-13 11:40:00,41.59,41.65,41.58,41.63,146255.0,31.5573,31.6028,31.5497,31.5876,146255.0
2016-10-13 11:45:00,41.64,41.67,41.61,41.66,231277.0,31.5952,31.618,31.5724,31.6104,231277.0
2016-10-13 11:50:00,41.66,41.67,41.61,41.61,161337.0,31.6104,31.618,31.5724,31.5724,161337.0
2016-10-13 11:55:00,41.61,41.63,41.6,41.61,57872.0,31.5724,31.5876,31.5648,31.5724,57872.0
2016-10-13 12:00:00,41.61,41.65,41.6,41.65,125699.0,31.5724,31.6028,31.5648,31.6028,125699.0
2016-10-13 12:05:00,41.64,41.66,41.64,41.65,113652.0,31.5952,31.6104,31.5952,31.6028,113652.0
2016-10-13 12:10:00,41.64,41.69,41.64,41.66,147767.0,31.5952,31.6331,31.5952,31.6104,147767.0
2016-10-13 12:15:00,41.66,41.67,41.64,41.66,86347.0,31.6104,31.618,31.5952,31.6104,86347.0
2016-10-13 12:20:00,41.65,41.67,41.64,41.67,118443.0,31.6028,31.618,31.5952,31.618,118443.0
2016-10-13 12:25:00,41.67,41.7,41.65,41.7,79743.0,31.618,31.6407,31.6028,31.6407,79743.0
2016-10-13 12:30:00,41.7,41.7,41.67,41.67,156465.0,31.6407,31.6407,31.618,31.618,156465.0
2016-10-13 12:35:00,41.68,41.68,41.67,41.68,323329.0,31.6256,31.6256,31.618,31.6256,323329.0
2016-10-13 12:40:00,41.68,41.81,41.67,41.79,542861.0,31.6256,31.7242,31.618,31.709,542861.0
2016-10-13 12:45:00,41.78,41.83,41.76,41.79,312412.0,31.7014,31.7394,31.6863,31.709,312412.0
2016-10-13 12:50:00,41.79,41.8,41.74,41.76,711481.0,31.709,31.7166,31.6711,31.6863,711481.0
2016-10-13 12:55:00,41.76,41.77,41.72,41.73,168034.0,31.6863,31.6938,31.6559,31.6635,168034.0
2016-10-13 13:00:00,41.73,41.75,41.71,41.72,257894.0,31.6635,31.6787,31.6483,31.6559,257894.0
2016-10-13 13:05:00,41.72,41.72,41.69,41.69,184733.0,31.6559,31.6559,31.6331,31.6331,184733.0
2016-10-13 13:10:00,41.7,41.7,41.65,41.66,109852.0,31.6407,31.6407,31.6028,31.6104,109852.0
2016-10-13 13:15:00,41.66,41.69,41.65,41.69,167245.0,31.6104,31.6331,31.6028,31.6331,167245.0
2016-10-13 13:20:00,41.69,41.69,41.68,41.68,74468.0,31.6331,31.6331,31.6256,31.6256,74468.0
2016-10-13 13:25:00,41.69,41.74,41.68,41.74,250511.0,31.6331,31.6711,31.6256,31.6711,250511.0
2016-10-13 13:30:00,41.73,41.74,41.69,41.7,641702.0,31.6635,31.6711,31.6331,31.6407,641702.0
2016-10-13 13:35:00,41.7,41.71,41.67,41.7,85488.0,31.6407,31.6483,31.618,31.6407,85488.0
2016-10-13 13:40:00,41.7,41.71,41.7,41.71,103858.0,31.6407,31.6483,31.6407,31.6483,103858.0
2016-10-13 13:45:00,41.7,41.71,41.69,41.69,35784.0,31.6407,31.6483,31.6331,31.6331,35784.0
2016-10-13 13:50:00,41.7,41.72,41.69,41.71,210308.0,31.6407,31.6559,31.6331,31.6483,210308.0
2016-10-13 13:55:00,41.72,41.74,41.69,41.7,186375.0,31.6559,31.6711,31.6331,31.6407,186375.0
2016-10-13 14:00:00,41.71,41.71,41.7,41.71,157260.0,31.6483,31.6483,31.6407,31.6483,157260.0
2016-10-13 14:05:00,41.7,41.71,41.7,41.71,46843.0,31.6407,31.6483,31.6407,31.6483,46843.0
2016-10-13 14:10:00,41.71,41.71,41.68,41.69,135841.0,31.6483,31.6483,31.6256,31.6331,135841.0
2016-10-13 14:15:00,41.68,41.71,41.68,41.7,207247.0,31.6256,31.6483,31.6256,31.6407,207247.0
2016-10-13 14:20:00,41.7,41.73,41.69,41.73,210014.0,31.6407,31.6635,31.6331,31.6635,210014.0
2016-10-13 14:25:00,41.73,41.77,41.72,41.76,113137.0,31.6635,31.6938,31.6559,31.6863,113137.0
2016-10-13 14:30:00,41.76,41.78,41.75,41.77,78622.0,31.6863,31.7014,31.6787,31.6938,78622.0
2016-10-13 14:35:00,41.78,41.78,41.73,41.77,164968.0,31.7014,31.7014,31.6635,31.6938,164968.0
2016-10-13 14:40:00,41.77,41.81,41.76,41.79,200231.0,31.6938,31.7242,31.6863,31.709,200231.0
2016-10-13 14:45:00,41.8,41.81,41.78,41.8,148408.0,31.7166,31.7242,31.7014,31.7166,148408.0
2016-10-13 14:50:00,41.8,41.84,41.79,41.83,119592.0,31.7166,31.747,31.709,31.7394,119592.0
2016-10-13 14:55:00,41.84,41.86,41.82,41.86,264151.0,31.747,31.7621,31.7318,31.7621,264151.0
2016-10-13 15:00:00,41.86,41.88,41.85,41.88,93889.0,31.7621,31.7773,31.7545,31.7773,93889.0
2016-10-13 15:05:00,41.87,41.88,41.86,41.87,175342.0,31.7697,31.7773,31.7621,31.7697,175342.0
2016-10-13 15:10:00,41.88,41.89,41.87,41.89,95946.0,31.7773,31.7849,31.7697,31.7849,95946.0
2016-10-13 15:15:00,41.88,41.89,41.83,41.83,154188.0,31.7773,31.7849,31.7394,31.7394,154188.0
2016-10-13 15:20:00,41.83,41.85,41.81,41.85,148593.0,31.7394,31.7545,31.7242,31.7545,148593.0
2016-10-13 15:25:00,41.85,41.85,41.82,41.82,131200.0,31.7545,31.7545,31.7318,31.7318,131200.0
2016-10-13 15:30:00,41.83,41.84,41.78,41.8,191488.0,31.7394,31.747,31.7014,31.7166,191488.0
2016-10-13 15:35:00,41.81,41.81,41.78,41.79,158449.0,31.7242,31.7242,31.7014,31.709,158449.0
2016-10-13 15:40:00,41.8,41.81,41.78,41.8,115287.0,31.7166,31.7242,31.7014,31.7166,115287.0
2016-10-13 15:45:00,41.79,41.8,41.75,41.75,260124.0,31.709,31.7166,31.6787,31.6787,260124.0
2016-10-13 15:50:00,41.75,41.76,41.73,41.75,226029.0,31.6787,31.6863,31.6635,31.6787,226029.0
2016-10-13 15:55:00,41.75,41.78,41.7,41.78,563793.0,31.6787,31.7014,31.6407,31.7014,563793.0
2016-10-14 09:30:00,41.85,41.89,41.62,41.62,276322.0,31.7545,31.7849,31.58,31.58,276322.0
2016-10-14 09:35:00,41.63,41.79,41.62,41.73,108834.0,31.5876,31.709,31.58,31.6635,108834.0
2016-10-14 09:40:00,41.74,41.82,41.71,41.81,157826.0,31.6711,31.7318,31.6483,31.7242,157826.0
2016-10-14 09:45:00,41.81,41.84,41.79,41.81,142461.0,31.7242,31.747,31.709,31.7242,142461.0
2016-10-14 09:50:00,41.82,41.87,41.81,41.84,104609.0,31.7318,31.7697,31.7242,31.747,104609.0
2016-10-14 09:55:00,41.84,41.85,41.8,41.83,289295.0,31.747,31.7545,31.7166,31.7394,289295.0
2016-10-14 10:00:00,41.84,41.87,41.81,41.87,303918.0,31.747,31.7697,31.7242,31.7697,303918.0
2016-10-14 10:05:00,41.87,41.88,41.83,41.85,158626.0,31.7697,31.7773,31.7394,31.7545,158626.0
2016-10-14 10:10:00,41.86,41.89,41.84,41.88,142792.0,31.7621,31.7849,31.747,31.7773,142792.0
2016-10-14 10:15:00,41.88,41.91,41.87,41.87,73928.0,31.7773,31.8001,31.7697,31.7697,73928.0
2016-10-14 10:20:00,41.87,41.88,41.85,41.88,78059.0,31.7697,31.7773,31.7545,31.7773,78059.0
2016-10-14 10:25:00,41.88,41.89,41.87,41.88,57513.0,31.7773,31.7849,31.7697,31.7773,57513.0
2016-10-14 10:30:00,41.89,41.89,41.87,41.89,65146.0,31.7849,31.7849,31.7697,31.7849,65146.0
2016-10-14 10:35:00,41.89,41.9,41.85,41.87,94100.0,31.7849,31.7925,31.7545,31.7697,94100.0
2016-10-14 10:40:00,41.87,41.88,41.85,41.86,90038.0,31.7697,31.7773,31.7545,31.7621,90038.0
2016-10-14 10:45:00,41.85,41.86,41.83,41.83,64592.0,31.7545,31.7621,31.7394,31.7394,64592.0
2016-10-14 10:50:00,41.83,41.85,41.82,41.85,76894.0,31.7394,31.7545,31.7318,31.7545,76894.0
2016-10-14 10:55:00,41.85,41.85,41.77,41.77,118326.0,31.7545,31.7545,31.6938,31.6938,118326.0
2016-10-14 11:00:00,41.77,41.78,41.74,41.76,120758.0,31.6938,31.7014,31.6711,31.6863,120758.0
2016-10-14 11:05:00,41.76,41.78,41.74,41.75,70684.0,31.6863,31.7014,31.6711,31.6787,70684.0
2016-10-14 11:10:00,41.75,41.77,41.73,41.74,73950.0,31.6787,31.6938,31.6635,31.6711,73950.0
2016-10-14 11:15:00,41.75,41.78,41.75,41.77,58695.0,31.6787,31.7014,31.6787,31.6938,58695.0
2016-10-14 11:20:00,41.77,41.78,41.74,41.74,94993.0,31.6938,31.7014,31.6711,31.6711,94993.0
2016-10-14 11:25:00,41.74,41.77,41.72,41.72,63929.0,31.6711,31.6938,31.6559,31.6559,63929.0
2016-10-14 11:30:00,41.71,41.73,41.67,41.7,94309.0,31.6483,31.6635,31.618,31.6407,94309.0
2016-10-14 11:35:00,41.7,41.71,41.69,41.7,39377.0,31.6407,31.6483,31.6331,31.6407,39377.0
2016-10-14 11:40:00,41.7,41.72,41.68,41.69,105116.0,31.6407,31.6559,31.6256,31.6331,105116.0
2016-10-14 11:45:00,41.7,41.74,41.69,41.74,117978.0,31.6407,31.6711,31.6331,31.6711,117978.0
2016-10-14 11:50:00,41.73,41.78,41.73,41.78,115333.0,31.6635,31.7014,31.6635,31.7014,115333.0
2016-10-14 11:55:00,41.77,41.77,41.71,41.71,48923.0,31.6938,31.6938,31.6483,31.6483,48923.0
2016-10-14 12:00:00,41.71,41.74,41.7,41.73,51773.0,31.6483,31.6711,31.6407,31.6635,51773.0
2016-10-14 12:05:00,41.73,41.73,41.71,41.73,59618.0,31.6635,31.6635,31.6483,31.6635,59618.0
2016-10-14 12:10:00,41.72,41.75,41.71,41.73,92930.0,31.6559,31.6787,31.6483,31.6635,92930.0
2016-10-14 12:15:00,41.73,41.75,41.7,41.73,96269.0,31.6635,31.6787,31.6407,31.6635,96269.0
2016-10-14 12:20:00,41.73,41.74,41.69,41.71,77763.0,31.6635,31.6711,31.6331,31.6483,77763.0
2016-10-14 12:25:00,41.71,41.74,41.69,41.73,53963.0,31.6483,31.6711,31.6331,31.6635,53963.0
2016-10-14 12:30:00,41.73,41.75,41.72,41.73,50399.0,31.6635,31.6787,31.6559,31.6635,50399.0
2016-10-14 12:35:00,41.74,41.76,41.73,41.74,41352.0,31.6711,31.6863,31.6635,31.6711,41352.0
2016-10-14 12:40:00,41.74,41.75,41.72,41.72,59205.0,31.6711,31.6787,31.6559,31.6559,59205.0
2016-10-14 12:45:00,41.72,41.75,41.71,41.74,82748.0,31.6559,31.6787,31.6483,31.6711,82748.0
2016-10-14 12:50:00,41.74,41.77,41.74,41.75,88534.0,31.6711,31.6938,31.6711,31.6787,88534.0
2016-10-14 12:55:00,41.76,41.77,41.75,41.77,46775.0,31.6863,31.6938,31.6787,31.6938,46775.0
2016-10-14 13:00:00,41.76,41.77,41.76,41.77,44494.0,31.6863,31.6938,31.6863,31.6938,44494.0
2016-10-14 13:05:00,41.77,41.81,41.76,41.8,107738.0,31.6938,31.7242,31.6863,31.7166,107738.0
2016-10-14 13:10:00,41.79,41.79,41.75,41.75,39267.0,31.709,31.709,31.6787,31.6787,39267.0
2016-10-14 13:15:00,41.75,41.76,41.74,41.75,51734.0,31.6787,31.6863,31.6711,31.6787,51734.0
2016-10-14 13:20:00,41.75,41.77,41.74,41.76,45677.0,31.6787,31.6938,31.6711,31.6863,45677.0
2016-10-14 13:25:00,41.76,41.79,41.75,41.79,80182.0,31.6863,31.709,31.6787,31.709,80182.0
2016-10-14 13:30:00,41.79,41.81,41.77,41.78,163087.0,31.709,31.7242,31.6938,31.7014,163087.0
2016-10-14 13:35:00,41.79,41.81,41.78,41.78,132473.0,31.709,31.7242,31.7014,31.7014,132473.0
2016-10-14 13:40:00,41.79,41.79,41.75,41.76,86716.0,31.709,31.709,31.6787,31.6863,86716.0
2016-10-14 13:45:00,41.76,41.78,41.73,41.77,70962.0,31.6863,31.7014,31.6635,31.6938,70962.0
2016-10-14 13:50:00,41.77,41.77,41.69,41.73,119591.0,31.6938,31.6938,31.6331,31.6635,119591.0
2016-10-14 13:55:00,41.73,41.75,41.71,41.72,42896.0,31.6635,31.6787,31.6483,31.6559,42896.0
2016-10-14 14:00:00,41.71,41.75,41.7,41.75,73049.0,31.6483,31.6787,31.6407,31.6787,73049.0
2016-10-14 14:05:00,41.75,41.76,41.72,41.75,134613.0,31.6787,31.6863,31.6559,31.6787,134613.0
2016-10-14 14:10:00,41.74,41.75,41.73,41.74,76092.0,31.6711,31.6787,31.6635,31.6711,76092.0
2016-10-14 14:15:00,41.73,41.74,41.71,41.73,61447.0,31.6635,31.6711,31.6483,31.6635,61447.0
2016-10-14 14:20:00,41.73,41.76,41.72,41.73,89589.0,31.6635,31.6863,31.6559,31.6635,89589.0
2016-10-14 14:25:00,41.73,41.77,41.73,41.75,94178.0,31.6635,31.6938,31.6635,31.6787,94178.0
2016-10-14 14:30:00,41.74,41.76,41.73,41.75,84079.0,31.6711,31.6863,31.6635,31.6787,84079.0
2016-10-14 14:35:00,41.74,41.75,41.73,41.74,76886.0,31.6711,31.6787,31.6635,31.6711,76886.0
2016-10-14 14:40:00,41.73,41.74,41.71,41.72,72456.0,31.6635,31.6711,31.6483,31.6559,72456.0
2016-10-14 14:45:00,41.72,41.72,41.7,41.71,74263.0,31.6559,31.6559,31.6407,31.6483,74263.0
2016-10-14 14:50:00,41.71,41.73,41.7,41.73,65518.0,31.6483,31.6635,31.6407,31.6635,65518.0
2016-10-14 14:55:00,41.71,41.72,41.69,41.7,79093.0,31.6483,31.6559,31.6331,31.6407,79093.0
2016-10-14 15:00:00,41.69,41.7,41.66,41.66,75173.0,31.6331,31.6407,31.6104,31.6104,75173.0
2016-10-14 15:05:00,41.67,41.69,41.66,41.69,37006.0,31.618,31.6331,31.6104,31.6331,37006.0
2016-10-14 15:10:00,41.69,41.72,41.68,41.71,83824.0,31.6331,31.6559,31.6256,31.6483,83824.0
2016-10-14 15:15:00,41.71,41.72,41.69,41.7,66957.0,31.6483,31.6559,31.6331,31.6407,66957.0
2016-10-14 15:20:00,41.69,41.71,41.68,41.7,73649.0,31.6331,31.6483,31.6256,31.6407,73649.0
2016-10-14 15:25:00,41.7,41.71,41.69,41.7,67168.0,31.6407,31.6483,31.6331,31.6407,67168.0
2016-10-14 15:30:00,41.7,41.73,41.69,41.72,103495.0,31.6407,31.6635,31.6331,31.6559,103495.0
2016-10-14 15:35:00,41.72,41.75,41.71,41.74,115049.0,31.6559,31.6787,31.6483,31.6711,115049.0
2016-10-14 15:40:00,41.74,41.76,41.73,41.73,100963.0,31.6711,31.6863,31.6635,31.6635,100963.0
2016-10-14 15:45:00,41.73,41.75,41.72,41.73,226892.0,31.6635,31.6787,31.6559,31.6635,226892.0
2016-10-14 15:50:00,41.72,41.74,41.7,41.71,169891.0,31.6559,31.6711,31.6407,31.6483,169891.0
2016-10-14 15:55:00,41.7,41.74,41.66,41.68,431894.0,31.6407,31.6711,31.6104,31.6256,431894.0
2016-10-17 09:30:00,41.73,41.84,41.7,41.76,237954.0,31.6635,31.747,31.6407,31.6863,237954.0
2016-10-17 09:35:00,41.76,41.79,41.75,41.79,245991.0,31.6863,31.709,31.6787,31.709,245991.0
2016-10-17 09:40:00,41.78,41.86,41.78,41.83,483804.0,31.7014,31.7621,31.7014,31.7394,483804.0
2016-10-17 09:45:00,41.83,41.83,41.75,41.79,122774.0,31.7394,31.7394,31.6787,31.709,122774.0
2016-10-17 09:50:00,41.79,41.81,41.76,41.79,117543.0,31.709,31.7242,31.6863,31.709,117543.0
2016-10-17 09:55:00,41.79,41.79,41.71,41.73,244406.0,31.709,31.709,31.6483,31.6635,244406.0
2016-10-17 10:00:00,41.73,41.77,41.68,41.68,79808.0,31.6635,31.6938,31.6256,31.6256,79808.0
2016-10-17 10:05:00,41.68,41.72,41.67,41.72,80389.0,31.6256,31.6559,31.618,31.6559,80389.0
2016-10-17 10:10:00,41.72,41.73,41.69,41.7,89093.0,31.6559,31.6635,31.6331,31.6407,89093.0
2016-10-17 10:15:00,41.7,41.73,41.68,41.7,94942.0,31.6407,31.6635,31.6256,31.6407,94942.0
2016-10-17 10:20:00,41.7,41.76,41.69,41.75,82472.0,31.6407,31.6863,31.6331,31.6787,82472.0
2016-10-17 10:25:00,41.75,41.79,41.74,41.75,165796.0,31.6787,31.709,31.6711,31.6787,165796.0
2016-10-17 10:30:00,41.75,41.76,41.74,41.75,107506.0,31.6787,31.6863,31.6711,31.6787,107506.0
2016-10-17 10:35:00,41.75,41.76,41.7,41.7,134253.0,31.6787,31.6863,31.6407,31.6407,134253.0
2016-10-17 10:40:00,41.71,41.72,41.68,41.7,74848.0,31.6483,31.6559,31.6256,31.6407,74848.0
2016-10-17 10:45:00,41.7,41.72,41.69,41.7,54314.0,31.6407,31.6559,31.6331,31.6407,54314.0
2016-10-17 10:50:00,41.7,41.71,41.65,41.65,54709.0,31.6407,31.6483,31.6028,31.6028,54709.0
2016-10-17 10:55:00,41.66,41.66,41.61,41.64,113379.0,31.6104,31.6104,31.5724,31.5952,113379.0
2016-10-17 11:00:00,41.64,41.66,41.6,41.61,121005.0,31.5952,31.6104,31.5648,31.5724,121005.0
2016-10-17 11:05:00,41.6,41.61,41.57,41.59,101790.0,31.5648,31.5724,31.5421,31.5573,101790.0
2016-10-17 11:10:00,41.59,41.65,41.59,41.65,360223.0,31.5573,31.6028,31.5573,31.6028,360223.0
2016-10-17 11:15:00,41.65,41.68,41.64,41.66,80937.0,31.6028,31.6256,31.5952,31.6104,80937.0
2016-10-17 11:20:00,41.67,41.69,41.64,41.66,125430.0,31.618,31.6331,31.5952,31.6104,125430.0
2016-10-17 11:25:00,41.66,41.68,41.64,41.68,124277.0,31.6104,31.6256,31.5952,31.6256,124277.0
2016-10-17 11:30:00,41.68,41.69,41.66,41.67,44309.0,31.6256,31.6331,31.6104,31.618,44309.0
2016-10-17 11:35:00,41.67,41.69,41.65,41.66,75524.0,31.618,31.6331,31.6028,31.6104,75524.0
2016-10-17 11:40:00,41.65,41.69,41.65,41.68,70196.0,31.6028,31.6331,31.6028,31.6256,70196.0
2016-10-17 11:45:00,41.68,41.72,41.67,41.7,50553.0,31.6256,31.6559,31.618,31.6407,50553.0
2016-10-17 11:50:00,41.71,41.72,41.7,41.71,82847.0,31.6483,31.6559,31.6407,31.6483,82847.0
2016-10-17 11:55:00,41.7,41.72,41.68,41.7,67056.0,31.6407,31.6559,31.6256,31.6407,67056.0
2016-10-17 12:00:00,41.7,41.71,41.69,41.71,33412.0,31.6407,31.6483,31.6331,31.6483,33412.0
2016-10-17 12:05:00,41.71,41.71,41.69,41.71,51428.0,31.6483,31.6483,31.6331,31.6483,51428.0
2016-10-17 12:10:00,41.7,41.71,41.68,41.7,101936.0,31.6407,31.6483,31.6256,31.6407,101936.0
2016-10-17 12:15:00,41.69,41.72,41.68,41.72,62511.0,31.6331,31.6559,31.6256,31.6559,62511.0
2016-10-17 12:20:00,41.72,41.73,41.71,41.72,50834.0,31.6559,31.6635,31.6483,31.6559,50834.0
2016-10-17 12:25:00,41.71,41.72,41.68,41.69,74217.0,31.6483,31.6559,31.6256,31.6331,74217.0
2016-10-17 12:30:00,41.69,41.72,41.68,41.69,171937.0,31.6331,31.6559,31.6256,31.6331,171937.0
2016-10-17 12:35:00,41.68,41.7,41.66,41.66,82453.0,31.6256,31.6407,31.6104,31.6104,82453.0
2016-10-17 12:40:00,41.67,41.68,41.64,41.66,59521.0,31.618,31.6256,31.5952,31.6104,59521.0
2016-10-17 12:45:00,41.67,41.68,41.65,41.66,47470.0,31.618,31.6256,31.6028,31.6104,47470.0
2016-10-17 12:50:00,41.66,41.68,41.65,41.66,45596.0,31.6104,31.6256,31.6028,31.6104,45596.0
2016-10-17 12:55:00,41.66,41.67,41.62,41.63,47407.0,31.6104,31.618,31.58,31.5876,47407.0
2016-10-17 13:00:00,41.63,41.64,41.62,41.64,153375.0,31.5876,31.5952,31.58,31.5952,153375.0
2016-10-17 13:05:00,41.64,41.65,41.63,41.65,76154.0,31.5952,31.6028,31.5876,31.6028,76154.0
2016-10-17 13:10:00,41.65,41.68,41.64,41.67,32033.0,31.6028,31.6256,31.5952,31.618,32033.0
2016-10-17 13:15:00,41.68,41.68,41.62,41.66,103328.0,31.6256,31.6256,31.58,31.6104,103328.0
2016-10-17 13:20:00,41.66,41.68,41.65,41.66,36336.0,31.6104,31.6256,31.6028,31.6104,36336.0
2016-10-17 13:25:00,41.66,41.66,41.63,41.65,45063.0,31.6104,31.6104,31.5876,31.6028,45063.0
2016-10-17 13:30:00,41.64,41.66,41.63,41.66,101115.0,31.5952,31.6104,31.5876,31.6104,101115.0
2016-10-17 13:35:00,41.66,41.66,41.64,41.65,66441.0,31.6104,31.6104,31.5952,31.6028,66441.0
2016-10-17 13:40:00,41.65,41.66,41.64,41.66,76902.0,31.6028,31.6104,31.5952,31.6104,76902.0
2016-10-17 13:45:00,41.66,41.66,41.63,41.65,57825.0,31.6104,31.6104,31.5876,31.6028,57825.0
2016-10-17 13:50:00,41.66,41.68,41.65,41.66,51650.0,31.6104,31.6256,31.6028,31.6104,51650.0
2016-10-17 13:55:00,41.66,41.66,41.62,41.62,78788.0,31.6104,31.6104,31.58,31.58,78788.0
2016-10-17 14:00:00,41.63,41.64,41.61,41.64,55986.0,31.5876,31.5952,31.5724,31.5952,55986.0
2016-10-17 14:05:00,41.63,41.64,41.6,41.61,81502.0,31.5876,31.5952,31.5648,31.5724,81502.0
2016-10-17 14:10:00,41.61,41.65,41.61,41.65,36800.0,31.5724,31.6028,31.5724,31.6028,36800.0
2016-10-17 14:15:00,41.64,41.67,41.64,41.66,105364.0,31.5952,31.618,31.5952,31.6104,105364.0
2016-10-17 14:20:00,41.66,41.66,41.64,41.65,116424.0,31.6104,31.6104,31.5952,31.6028,116424.0
2016-10-17 14:25:00,41.66,41.69,41.65,41.68,62029.0,31.6104,31.6331,31.6028,31.6256,62029.0
2016-10-17 14:30:00,41.68,41.69,41.66,41.66,40329.0,31.6256,31.6331,31.6104,31.6104,40329.0
2016-10-17 14:35:00,41.66,41.68,41.65,41.65,103107.0,31.6104,31.6256,31.6028,31.6028,103107.0
2016-10-17 14:40:00,41.65,41.66,41.64,41.65,38968.0,31.6028,31.6104,31.5952,31.6028,38968.0
2016-10-17 14:45:00,41.65,41.66,41.63,41.65,57783.0,31.6028,31.6104,31.5876,31.6028,57783.0
2016-10-17 14:50:00,41.65,41.69,41.64,41.68,55242.0,31.6028,31.6331,31.5952,31.6256,55242.0
2016-10-17 14:55:00,41.67,41.7,41.66,41.7,42614.0,31.618,31.6407,31.6104,31.6407,42614.0
2016-10-17 15:00:00,41.7,41.71,41.69,41.7,85543.0,31.6407,31.6483,31.6331,31.6407,85543.0
2016-10-17 15:05:00,41.7,41.71,41.68,41.69,51815.0,31.6407,31.6483,31.6256,31.6331,51815.0
2016-10-17 15:10:00,41.69,41.69,41.65,41.65,65134.0,31.6331,31.6331,31.6028,31.6028,65134.0
2016-10-17 15:15:00,41.66,41.66,41.61,41.62,153541.0,31.6104,31.6104,31.5724,31.58,153541.0
2016-10-17 15:20:00,41.63,41.66,41.62,41.64,199734.0,31.5876,31.6104,31.58,31.5952,199734.0
2016-10-17 15:25:00,41.64,41.68,41.64,41.66,175371.0,31.5952,31.6256,31.5952,31.6104,175371.0
2016-10-17 15:30:00,41.66,41.68,41.64,41.66,198731.0,31.6104,31.6256,31.5952,31.6104,198731.0
2016-10-17 15:35:00,41.66,41.68,41.65,41.66,127519.0,31.6104,31.6256,31.6028,31.6104,127519.0
2016-10-17 15:40:00,41.66,41.67,41.64,41.64,218633.0,31.6104,31.618,31.5952,31.5952,218633.0
2016-10-17 15:45:00,41.64,41.65,41.63,41.64,202675.0,31.5952,31.6028,31.5876,31.5952,202675.0
2016-10-17 15:50:00,41.63,41.64,41.62,41.64,201967.0,31.5876,31.5952,31.58,31.5952,201967.0
2016-10-17 15:55:00,41.64,41.64,41.59,41.6,798754.0,31.5952,31.5952,31.5573,31.5648,798754.0
2016-10-18 09:30:00,41.81,41.86,41.74,41.75,357998.0,31.7242,31.7621,31.6711,31.6787,357998.0
2016-10-18 09:35:00,41.75,41.79,41.73,41.77,157438.0,31.6787,31.709,31.6635,31.6938,157438.0
2016-10-18 09:40:00,41.77,41.8,41.76,41.8,176174.0,31.6938,31.7166,31.6863,31.7166,176174.0
2016-10-18 09:45:00,41.81,41.84,41.79,41.84,52280.0,31.7242,31.747,31.709,31.747,52280.0
2016-10-18 09:50:00,41.84,41.84,41.77,41.79,128511.0,31.747,31.747,31.6938,31.709,128511.0
2016-10-18 09:55:00,41.78,41.79,41.73,41.73,117661.0,31.7014,31.709,31.6635,31.6635,117661.0
2016-10-18 10:00:00,41.74,41.81,41.73,41.8,52161.0,31.6711,31.7242,31.6635,31.7166,52161.0
2016-10-18 10:05:00,41.8,41.83,41.77,41.83,95540.0,31.7166,31.7394,31.6938,31.7394,95540.0
2016-10-18 10:10:00,41.83,41.84,41.78,41.82,145078.0,31.7394,31.747,31.7014,31.7318,145078.0
2016-10-18 10:15:00,41.82,41.88,41.81,41.86,88028.0,31.7318,31.7773,31.7242,31.7621,88028.0
2016-10-18 10:20:00,41.86,41.87,41.77,41.77,83680.0,31.7621,31.7697,31.6938,31.6938,83680.0
2016-10-18 10:25:00,41.78,41.83,41.75,41.82,90244.0,31.7014,31.7394,31.6787,31.7318,90244.0
2016-10-18 10:30:00,41.82,41.83,41.74,41.83,156779.0,31.7318,31.7394,31.6711,31.7394,156779.0
2016-10-18 10:35:00,41.83,41.87,41.81,41.87,98048.0,31.7394,31.7697,31.7242,31.7697,98048.0
2016-10-18 10:40:00,41.87,41.87,41.81,41.82,125334.0,31.7697,31.7697,31.7242,31.7318,125334.0
2016-10-18 10:45:00,41.82,41.86,41.81,41.83,180041.0,31.7318,31.7621,31.7242,31.7394,180041.0
2016-10-18 10:50:00,41.83,41.88,41.82,41.87,74747.0,31.7394,31.7773,31.7318,31.7697,74747.0
2016-10-18 10:55:00,41.86,41.89,41.86,41.89,27866.0,31.7621,31.7849,31.7621,31.7849,27866.0
2016-10-18 11:00:00,41.88,41.92,41.88,41.91,97437.0,31.7773,31.8077,31.7773,31.8001,97437.0
2016-10-18 11:05:00,41.91,41.91,41.89,41.91,30850.0,31.8001,31.8001,31.7849,31.8001,30850.0
2016-10-18 11:10:00,41.91,41.91,41.88,41.89,64993.0,31.8001,31.8001,31.7773,31.7849,64993.0
2016-10-18 11:15:00,41.88,41.89,41.86,41.86,43871.0,31.7773,31.7849,31.7621,31.7621,43871.0
2016-10-18 11:20:00,41.87,41.88,41.86,41.88,22112.0,31.7697,31.7773,31.7621,31.7773,22112.0
2016-10-18 11:25:00,41.88,41.9,41.87,41.88,96431.0,31.7773,31.7925,31.7697,31.7773,96431.0
2016-10-18 11:30:00,41.89,41.9,41.86,41.87,56083.0,31.7849,31.7925,31.7621,31.7697,56083.0
2016-10-18 11:35:00,41.87,41.88,41.86,41.88,93468.0,31.7697,31.7773,31.7621,31.7773,93468.0
2016-10-18 11:40:00,41.88,41.91,41.87,41.91,274339.0,31.7773,31.8001,31.7697,31.8001,274339.0
2016-10-18 11:45:00,41.91,41.92,41.89,41.91,249054.0,31.8001,31.8077,31.7849,31.8001,249054.0
2016-10-18 11:50:00,41.91,41.96,41.9,41.95,64509.0,31.8001,31.838,31.7925,31.8304,64509.0
2016-10-18 11:55:00,41.95,41.96,41.94,41.96,39699.0,31.8304,31.838,31.8228,31.838,39699.0
2016-10-18 12:00:00,41.96,41.96,41.95,41.96,149092.0,31.838,31.838,31.8304,31.838,149092.0
2016-10-18 12:05:00,41.96,41.96,41.95,41.96,42762.0,31.838,31.838,31.8304,31.838,42762.0
2016-10-18 12:10:00,41.96,41.97,41.95,41.97,61412.0,31.838,31.8456,31.8304,31.8456,61412.0
2016-10-18 12:15:00,41.97,41.97,41.95,41.96,85143.0,31.8456,31.8456,31.8304,31.838,85143.0
2016-10-18 12:20:00,41.96,41.96,41.95,41.96,356614.0,31.838,31.838,31.8304,31.838,356614.0
2016-10-18 12:25:00,41.95,41.95,41.88,41.89,190102.0,31.8304,31.8304,31.7773,31.7849,190102.0
2016-10-18 12:30:00,41.89,41.9,41.87,41.88,87545.0,31.7849,31.7925,31.7697,31.7773,87545.0
2016-10-18 12:35:00,41.88,41.89,41.87,41.87,42284.0,31.7773,31.7849,31.7697,31.7697,42284.0
2016-10-18 12:40:00,41.88,41.91,41.87,41.91,64619.0,31.7773,31.8001,31.7697,31.8001,64619.0
2016-10-18 12:45:00,41.9,41.91,41.88,41.89,567243.0,31.7925,31.8001,31.7773,31.7849,567243.0
2016-10-18 12:50:00,41.89,41.89,41.85,41.86,46431.0,31.7849,31.7849,31.7545,31.7621,46431.0
2016-10-18 12:55:00,41.86,41.86,41.84,41.85,58364.0,31.7621,31.7621,31.747,31.7545,58364.0
2016-10-18 13:00:00,41.85,41.86,41.82,41.83,79759.0,31.7545,31.7621,31.7318,31.7394,79759.0
2016-10-18 13:05:00,41.83,41.86,41.82,41.86,116792.0,31.7394,31.7621,31.7318,31.7621,116792.0
2016-10-18 13:10:00,41.86,41.87,41.85,41.87,44178.0,31.7621,31.7697,31.7545,31.7697,44178.0
2016-10-18 13:15:00,41.87,41.89,41.86,41.88,44452.0,31.7697,31.7849,31.7621,31.7773,44452.0
2016-10-18 13:20:00,41.88,41.88,41.87,41.88,42271.0,31.7773,31.7773,31.7697,31.7773,42271.0
2016-10-18 13:25:00,41.88,41.89,41.87,41.89,82047.0,31.7773,31.7849,31.7697,31.7849,82047.0
2016-10-18 13:30:00,41.89,41.9,41.88,41.88,332265.0,31.7849,31.7925,31.7773,31.7773,332265.0
2016-10-18 13:35:00,41.89,41.9,41.88,41.89,34436.0,31.7849,31.7925,31.7773,31.7849,34436.0
2016-10-18 13:40:00,41.9,41.92,41.89,41.91,216587.0,31.7925,31.8077,31.7849,31.8001,216587.0
2016-10-18 13:45:00,41.92,41.94,41.92,41.94,51937.0,31.8077,31.8228,31.8077,31.8228,51937.0
2016-10-18 13:50:00,41.93,41.94,41.93,41.94,56003.0,31.8152,31.8228,31.8152,31.8228,56003.0
2016-10-18 13:55:00,41.94,41.94,41.91,41.93,80478.0,31.8228,31.8228,31.8001,31.8152,80478.0
2016-10-18 14:00:00,41.93,41.95,41.92,41.95,98453.0,31.8152,31.8304,31.8077,31.8304,98453.0
2016-10-18 14:05:00,41.94,41.97,41.94,41.96,72511.0,31.8228,31.8456,31.8228,31.838,72511.0
2016-10-18 14:10:00,41.96,41.98,41.96,41.98,177060.0,31.838,31.8532,31.838,31.8532,177060.0
2016-10-18 14:15:00,41.98,41.98,41.93,41.96,186806.0,31.8532,31.8532,31.8152,31.838,186806.0
2016-10-18 14:20:00,41.95,41.98,41.95,41.97,92540.0,31.8304,31.8532,31.8304,31.8456,92540.0
2016-10-18 14:25:00,41.98,41.99,41.97,41.99,57000.0,31.8532,31.8608,31.8456,31.8608,57000.0
2016-10-18 14:30:00,41.99,41.99,41.98,41.98,46725.0,31.8608,31.8608,31.8532,31.8532,46725.0
2016-10-18 14:35:00,41.98,41.99,41.98,41.99,35311.0,31.8532,31.8608,31.8532,31.8608,35311.0
2016-10-18 14:40:00,41.98,41.99,41.98,41.98,103083.0,31.8532,31.8608,31.8532,31.8532,103083.0
2016-10-18 14:45:00,41.98,41.99,41.96,41.97,112688.0,31.8532,31.8608,31.838,31.8456,112688.0
2016-10-18 14:50:00,41.98,41.98,41.97,41.98,49045.0,31.8532,31.8532,31.8456,31.8532,49045.0
2016-10-18 14:55:00,41.98,42.0,41.97,41.98,97552.0,31.8532,31.8684,31.8456,31.8532,97552.0
2016-10-18 15:00:00,41.98,41.99,41.98,41.98,38901.0,31.8532,31.8608,31.8532,31.8532,38901.0
2016-10-18 15:05:00,41.98,42.0,41.97,41.98,207766.0,31.8532,31.8684,31.8456,31.8532,207766.0
2016-10-18 15:10:00,41.98,41.99,41.98,41.98,50808.0,31.8532,31.8608,31.8532,31.8532,50808.0
2016-10-18 15:15:00,41.98,41.99,41.95,41.97,102329.0,31.8532,31.8608,31.8304,31.8456,102329.0
2016-10-18 15:20:00,41.97,41.97,41.96,41.97,53413.0,31.8456,31.8456,31.838,31.8456,53413.0
2016-10-18 15:25:00,41.97,41.97,41.96,41.96,77871.0,31.8456,31.8456,31.838,31.838,77871.0
2016-10-18 15:30:00,41.97,41.97,41.96,41.97,177872.0,31.8456,31.8456,31.838,31.8456,177872.0
2016-10-18 15:35:00,41.97,41.97,41.95,41.97,324208.0,31.8456,31.8456,31.8304,31.8456,324208.0
2016-10-18 15:40:00,41.97,41.99,41.96,41.97,286170.0,31.8456,31.8608,31.838,31.8456,286170.0
2016-10-18 15:45:00,41.97,41.98,41.94,41.94,208716.0,31.8456,31.8532,31.8228,31.8228,208716.0
2016-10-18 15:50:00,41.95,41.95,41.93,41.95,234583.0,31.8304,31.8304,31.8152,31.8304,234583.0
2016-10-18 15:55:00,41.95,41.99,41.94,41.96,853652.0,31.8304,31.8608,31.8228,31.838,853652.0
2016-10-19 09:30:00,41.93,42.0,41.88,41.91,369746.0,31.8152,31.8684,31.7773,31.8001,369746.0
2016-10-19 09:35:00,41.91,41.93,41.81,41.81,130402.0,31.8001,31.8152,31.7242,31.7242,130402.0
2016-10-19 09:40:00,41.82,41.91,41.82,41.91,160232.0,31.7318,31.8001,31.7318,31.8001,160232.0
2016-10-19 09:45:00,41.9,41.96,41.9,41.94,266449.0,31.7925,31.838,31.7925,31.8228,266449.0
2016-10-19 09:50:00,41.95,42.0,41.94,41.95,520542.0,31.8304,31.8684,31.8228,31.8304,520542.0
2016-10-19 09:55:00,41.94,41.95,41.89,41.91,122378.0,31.8228,31.8304,31.7849,31.8001,122378.0
2016-10-19 10:00:00,41.9,41.95,41.9,41.94,148195.0,31.7925,31.8304,31.7925,31.8228,148195.0
2016-10-19 10:05:00,41.94,41.97,41.93,41.93,115069.0,31.8228,31.8456,31.8152,31.8152,115069.0
2016-10-19 10:10:00,41.94,41.98,41.9,41.95,206966.0,31.8228,31.8532,31.7925,31.8304,206966.0
2016-10-19 10:15:00,41.95,41.97,41.94,41.96,93934.0,31.8304,31.8456,31.8228,31.838,93934.0
2016-10-19 10:20:00,41.97,42.03,41.96,42.02,273595.0,31.8456,31.8911,31.838,31.8835,273595.0
2016-10-19 10:25:00,42.02,42.04,42.0,42.01,108186.0,31.8835,31.8987,31.8684,31.8759,108186.0
2016-10-19 10:30:00,42.01,42.01,41.95,42.0,80929.0,31.8759,31.8759,31.8304,31.8684,80929.0
2016-10-19 10:35:00,42.0,42.01,41.99,42.0,764333.0,31.8684,31.8759,31.8608,31.8684,764333.0
2016-10-19 10:40:00,42.01,42.02,42.0,42.02,153696.0,31.8759,31.8835,31.8684,31.8835,153696.0
2016-10-19 10:45:00,42.02,42.04,42.0,42.0,135388.0,31.8835,31.8987,31.8684,31.8684,135388.0
2016-10-19 10:50:00,42.01,42.02,41.97,41.97,111676.0,31.8759,31.8835,31.8456,31.8456,111676.0
2016-10-19 10:55:00,41.98,41.98,41.95,41.97,73593.0,31.8532,31.8532,31.8304,31.8456,73593.0
2016-10-19 11:00:00,41.97,41.99,41.96,41.98,54680.0,31.8456,31.8608,31.838,31.8532,54680.0
2016-10-19 11:05:00,41.98,41.99,41.96,41.98,48679.0,31.8532,31.8608,31.838,31.8532,48679.0
2016-10-19 11:10:00,41.98,41.98,41.96,41.97,49673.0,31.8532,31.8532,31.838,31.8456,49673.0
2016-10-19 11:15:00,41.97,41.99,41.96,41.98,78339.0,31.8456,31.8608,31.838,31.8532,78339.0
2016-10-19 11:20:00,41.97,41.98,41.96,41.96,104038.0,31.8456,31.8532,31.838,31.838,104038.0
2016-10-19 11:25:00,41.97,41.99,41.95,41.98,126805.0,31.8456,31.8608,31.8304,31.8532,126805.0
2016-10-19 11:30:00,41.98,42.0,41.97,41.99,131555.0,31.8532,31.8684,31.8456,31.8608,131555.0
2016-10-19 11:35:00,42.0,42.01,41.99,42.0,399114.0,31.8684,31.8759,31.8608,31.8684,399114.0
2016-10-19 11:40:00,42.0,42.0,41.99,42.0,49822.0,31.8684,31.8684,31.8608,31.8684,49822.0
2016-10-19 11:45:00,42.0,42.0,41.99,42.0,64196.0,31.8684,31.8684,31.8608,31.8684,64196.0
2016-10-19 11:50:00,42.0,42.02,41.99,42.0,156600.0,31.8684,31.8835,31.8608,31.8684,156600.0
2016-10-19 11:55:00,42.0,42.0,41.99,42.0,55991.0,31.8684,31.8684,31.8608,31.8684,55991.0
2016-10-19 12:00:00,42.0,42.0,41.99,41.99,223391.0,31.8684,31.8684,31.8608,31.8608,223391.0
2016-10-19 12:05:00,42.0,42.0,41.99,42.0,27049.0,31.8684,31.8684,31.8608,31.8684,27049.0
2016-10-19 12:10:00,42.0,42.02,41.99,42.02,107959.0,31.8684,31.8835,31.8608,31.8835,107959.0
2016-10-19 12:15:00,42.02,42.02,41.97,41.98,205993.0,31.8835,31.8835,31.8456,31.8532,205993.0
2016-10-19 12:20:00,41.98,42.01,41.97,42.0,132528.0,31.8532,31.8759,31.8456,31.8684,132528.0
2016-10-19 12:25:00,42.0,42.01,41.99,42.0,51053.0,31.8684,31.8759,31.8608,31.8684,51053.0
2016-10-19 12:30:00,42.0,42.01,41.99,42.01,71993.0,31.8684,31.8759,31.8608,31.8759,71993.0
2016-10-19 12:35:00,42.01,42.01,41.99,42.0,42723.0,31.8759,31.8759,31.8608,31.8684,42723.0
2016-10-19 12:40:00,42.0,42.01,42.0,42.01,34426.0,31.8684,31.8759,31.8684,31.8759,34426.0
2016-10-19 12:45:00,42.01,42.03,42.0,42.02,47324.0,31.8759,31.8911,31.8684,31.8835,47324.0
2016-10-19 12:50:00,42.03,42.04,42.02,42.02,57659.0,31.8911,31.8987,31.8835,31.8835,57659.0
2016-10-19 12:55:00,42.03,42.05,42.02,42.04,173482.0,31.8911,31.9063,31.8835,31.8987,173482.0
2016-10-19 13:00:00,42.05,42.05,42.04,42.05,314636.0,31.9063,31.9063,31.8987,31.9063,314636.0
2016-10-19 13:05:00,42.05,42.05,42.04,42.05,1052510.0,31.9063,31.9063,31.8987,31.9063,1052510.0
2016-10-19 13:10:00,42.05,42.05,42.01,42.02,138313.0,31.9063,31.9063,31.8759,31.8835,138313.0
2016-10-19 13:15:00,42.02,42.02,42.01,42.01,47426.0,31.8835,31.8835,31.8759,31.8759,47426.0
2016-10-19 13:20:00,42.02,42.02,42.0,42.0,81569.0,31.8835,31.8835,31.8684,31.8684,81569.0
2016-10-19 13:25:00,42.0,42.01,41.99,42.0,43276.0,31.8684,31.8759,31.8608,31.8684,43276.0
2016-10-19 13:30:00,41.99,42.01,41.99,42.0,86906.0,31.8608,31.8759,31.8608,31.8684,86906.0
2016-10-19 13:35:00,42.01,42.02,41.99,42.0,162514.0,31.8759,31.8835,31.8608,31.8684,162514.0
2016-10-19 13:40:00,42.0,42.01,41.99,42.01,46646.0,31.8684,31.8759,31.8608,31.8759,46646.0
2016-10-19 13:45:00,42.01,42.02,41.99,42.0,92096.0,31.8759,31.8835,31.8608,31.8684,92096.0
2016-10-19 13:50:00,42.0,42.02,41.99,42.0,131433.0,31.8684,31.8835,31.8608,31.8684,131433.0
2016-10-19 13:55:00,42.01,42.02,42.0,42.0,71937.0,31.8759,31.8835,31.8684,31.8684,71937.0
2016-10-19 14:00:00,42.01,42.02,42.0,42.0,85289.0,31.8759,31.8835,31.8684,31.8684,85289.0
2016-10-19 14:05:00,42.01,42.01,42.0,42.01,54003.0,31.8759,31.8759,31.8684,31.8759,54003.0
2016-10-19 14:10:00,42.01,42.01,42.0,42.0,54923.0,31.8759,31.8759,31.8684,31.8684,54923.0
2016-10-19 14:15:00,42.01,42.02,42.0,42.01,113776.0,31.8759,31.8835,31.8684,31.8759,113776.0
2016-10-19 14:20:00,42.02,42.02,41.99,42.0,128709.0,31.8835,31.8835,31.8608,31.8684,128709.0
2016-10-19 14:25:00,42.01,42.01,42.0,42.0,27173.0,31.8759,31.8759,31.8684,31.8684,27173.0
2016-10-19 14:30:00,42.0,42.01,41.99,42.0,63405.0,31.8684,31.8759,31.8608,31.8684,63405.0
2016-10-19 14:35:00,42.0,42.01,41.99,42.0,106779.0,31.8684,31.8759,31.8608,31.8684,106779.0
2016-10-19 14:40:00,42.0,42.07,41.99,42.01,2084061.0,31.8684,31.9215,31.8608,31.8759,2084061.0
2016-10-19 14:45:00,42.0,42.01,41.99,42.0,68059.0,31.8684,31.8759,31.8608,31.8684,68059.0
2016-10-19 14:50:00,42.0,42.03,41.99,42.0,353840.0,31.8684,31.8911,31.8608,31.8684,353840.0
2016-10-19 14:55:00,41.99,42.01,41.99,42.01,479936.0,31.8608,31.8759,31.8608,31.8759,479936.0
2016-10-19 15:00:00,42.0,42.02,42.0,42.02,61502.0,31.8684,31.8835,31.8684,31.8835,61502.0
2016-10-19 15:05:00,42.02,42.07,42.01,42.07,166617.0,31.8835,31.9215,31.8759,31.9215,166617.0
2016-10-19 15:10:00,42.06,42.08,42.06,42.06,70108.0,31.9139,31.9291,31.9139,31.9139,70108.0
2016-10-19 15:15:00,42.06,42.07,42.05,42.06,73074.0,31.9139,31.9215,31.9063,31.9139,73074.0
2016-10-19 15:20:00,42.05,42.09,42.05,42.09,93665.0,31.9063,31.9366,31.9063,31.9366,93665.0
2016-10-19 15:25:00,42.09,42.12,42.08,42.08,215412.0,31.9366,31.9594,31.9291,31.9291,215412.0
2016-10-19 15:30:00,42.09,42.1,42.08,42.09,123529.0,31.9366,31.9442,31.9291,31.9366,123529.0
2016-10-19 15:35:00,42.09,42.1,42.05,42.05,121129.0,31.9366,31.9442,31.9063,31.9063,121129.0
2016-10-19 15:40:00,42.05,42.06,42.04,42.05,113298.0,31.9063,31.9139,31.8987,31.9063,113298.0
2016-10-19 15:45:00,42.05,42.07,42.05,42.07,190972.0,31.9063,31.9215,31.9063,31.9215,190972.0
2016-10-19 15:50:00,42.07,42.07,42.05,42.07,305818.0,31.9215,31.9215,31.9063,31.9215,305818.0
2016-10-19 15:55:00,42.07,42.07,42.04,42.05,623305.0,31.9215,31.9215,31.8987,31.9063,623305.0
2016-10-20 09:30:00,41.97,42.05,41.91,41.96,287380.0,31.8456,31.9063,31.8001,31.838,287380.0
2016-10-20 09:35:00,41.96,41.97,41.92,41.95,189854.0,31.838,31.8456,31.8077,31.8304,189854.0
2016-10-20 09:40:00,41.94,42.02,41.94,42.0,123580.0,31.8228,31.8835,31.8228,31.8684,123580.0
2016-10-20 09:45:00,42.0,42.07,42.0,42.04,124467.0,31.8684,31.9215,31.8684,31.8987,124467.0
2016-10-20 09:50:00,42.04,42.05,41.93,41.95,279115.0,31.8987,31.9063,31.8152,31.8304,279115.0
2016-10-20 09:55:00,41.95,42.04,41.93,42.04,101763.0,31.8304,31.8987,31.8152,31.8987,101763.0
2016-10-20 10:00:00,42.04,42.08,42.02,42.05,175467.0,31.8987,31.9291,31.8835,31.9063,175467.0
2016-10-20 10:05:00,42.04,42.09,42.03,42.08,138058.0,31.8987,31.9366,31.8911,31.9291,138058.0
2016-10-20 10:10:00,42.07,42.11,42.06,42.09,95272.0,31.9215,31.9518,31.9139,31.9366,95272.0
2016-10-20 10:15:00,42.09,42.1,42.06,42.07,121022.0,31.9366,31.9442,31.9139,31.9215,121022.0
2016-10-20 10:20:00,42.07,42.09,42.04,42.04,62035.0,31.9215,31.9366,31.8987,31.8987,62035.0
2016-10-20 10:25:00,42.04,42.04,41.98,42.0,137229.0,31.8987,31.8987,31.8532,31.8684,137229.0
2016-10-20 10:30:00,41.99,42.0,41.94,41.95,111739.0,31.8608,31.8684,31.8228,31.8304,111739.0
2016-10-20 10:35:00,41.95,41.95,41.89,41.92,111848.0,31.8304,31.8304,31.7849,31.8077,111848.0
2016-10-20 10:40:00,41.92,41.95,41.91,41.95,89864.0,31.8077,31.8304,31.8001,31.8304,89864.0
2016-10-20 10:45:00,41.95,41.98,41.94,41.95,108447.0,31.8304,31.8532,31.8228,31.8304,108447.0
2016-10-20 10:50:00,41.95,41.95,41.9,41.91,140560.0,31.8304,31.8304,31.7925,31.8001,140560.0
2016-10-20 10:55:00,41.91,41.96,41.9,41.96,130738.0,31.8001,31.838,31.7925,31.838,130738.0
2016-10-20 11:00:00,41.96,42.01,41.95,42.0,220142.0,31.838,31.8759,31.8304,31.8684,220142.0
2016-10-20 11:05:00,42.0,42.02,41.98,42.02,201521.0,31.8684,31.8835,31.8532,31.8835,201521.0
2016-10-20 11:10:00,42.01,42.02,41.94,41.96,381706.0,31.8759,31.8835,31.8228,31.838,381706.0
2016-10-20 11:15:00,41.96,41.98,41.94,41.96,85632.0,31.838,31.8532,31.8228,31.838,85632.0
2016-10-20 11:20:00,41.96,41.98,41.95,41.95,68481.0,31.838,31.8532,31.8304,31.8304,68481.0
2016-10-20 11:25:00,41.96,42.0,41.94,41.96,116345.0,31.838,31.8684,31.8228,31.838,116345.0
2016-10-20 11:30:00,41.96,41.99,41.94,41.98,111874.0,31.838,31.8608,31.8228,31.8532,111874.0
2016-10-20 11:35:00,41.97,41.98,41.94,41.95,129707.0,31.8456,31.8532,31.8228,31.8304,129707.0
2016-10-20 11:40:00,41.95,41.97,41.95,41.97,31771.0,31.8304,31.8456,31.8304,31.8456,31771.0
2016-10-20 11:45:00,41.97,41.97,41.94,41.96,56484.0,31.8456,31.8456,31.8228,31.838,56484.0
2016-10-20 11:50:00,41.97,42.0,41.96,42.0,75707.0,31.8456,31.8684,31.838,31.8684,75707.0
2016-10-20 11:55:00,42.0,42.02,41.96,42.02,75129.0,31.8684,31.8835,31.838,31.8835,75129.0
2016-10-20 12:00:00,42.02,42.05,42.0,42.03,85316.0,31.8835,31.9063,31.8684,31.8911,85316.0
2016-10-20 12:05:00,42.04,42.04,41.99,42.01,75384.0,31.8987,31.8987,31.8608,31.8759,75384.0
2016-10-20 12:10:00,42.01,42.02,42.0,42.02,78660.0,31.8759,31.8835,31.8684,31.8835,78660.0
2016-10-20 12:15:00,42.01,42.03,42.01,42.02,62053.0,31.8759,31.8911,31.8759,31.8835,62053.0
2016-10-20 12:20:00,42.02,42.05,42.02,42.04,50394.0,31.8835,31.9063,31.8835,31.8987,50394.0
2016-10-20 12:25:00,42.04,42.06,42.02,42.05,70563.0,31.8987,31.9139,31.8835,31.9063,70563.0
2016-10-20 12:30:00,42.05,42.08,42.05,42.07,71111.0,31.9063,31.9291,31.9063,31.9215,71111.0
2016-10-20 12:35:00,42.07,42.07,42.03,42.05,510388.0,31.9215,31.9215,31.8911,31.9063,510388.0
2016-10-20 12:40:00,42.05,42.07,42.04,42.05,140171.0,31.9063,31.9215,31.8987,31.9063,140171.0
2016-10-20 12:45:00,42.05,42.07,42.04,42.07,44694.0,31.9063,31.9215,31.8987,31.9215,44694.0
2016-10-20 12:50:00,42.06,42.07,42.05,42.05,51524.0,31.9139,31.9215,31.9063,31.9063,51524.0
2016-10-20 12:55:00,42.06,42.07,42.05,42.06,54481.0,31.9139,31.9215,31.9063,31.9139,54481.0
2016-10-20 13:00:00,42.05,42.08,42.05,42.07,66541.0,31.9063,31.9291,31.9063,31.9215,66541.0
2016-10-20 13:05:00,42.07,42.07,42.05,42.06,51071.0,31.9215,31.9215,31.9063,31.9139,51071.0
2016-10-20 13:10:00,42.06,42.07,42.05,42.07,63653.0,31.9139,31.9215,31.9063,31.9215,63653.0
2016-10-20 13:15:00,42.07,42.07,42.05,42.06,73411.0,31.9215,31.9215,31.9063,31.9139,73411.0
2016-10-20 13:20:00,42.06,42.06,42.05,42.05,50514.0,31.9139,31.9139,31.9063,31.9063,50514.0
2016-10-20 13:25:00,42.05,42.07,42.05,42.07,43880.0,31.9063,31.9215,31.9063,31.9215,43880.0
2016-10-20 13:30:00,42.06,42.07,42.05,42.05,59111.0,31.9139,31.9215,31.9063,31.9063,59111.0
2016-10-20 13:35:00,42.05,42.06,42.04,42.05,95766.0,31.9063,31.9139,31.8987,31.9063,95766.0
2016-10-20 13:40:00,42.05,42.06,42.05,42.05,22105.0,31.9063,31.9139,31.9063,31.9063,22105.0
2016-10-20 13:45:00,42.05,42.06,42.04,42.04,49303.0,31.9063,31.9139,31.8987,31.8987,49303.0
2016-10-20 13:50:00,42.03,42.03,41.96,41.96,100040.0,31.8911,31.8911,31.838,31.838,100040.0
2016-10-20 13:55:00,41.96,41.99,41.94,41.99,125299.0,31.838,31.8608,31.8228,31.8608,125299.0
2016-10-20 14:00:00,41.98,42.02,41.98,42.01,82152.0,31.8532,31.8835,31.8532,31.8759,82152.0
2016-10-20 14:05:00,42.01,42.02,41.99,42.0,79523.0,31.8759,31.8835,31.8608,31.8684,79523.0
2016-10-20 14:10:00,42.0,42.0,41.98,41.99,71350.0,31.8684,31.8684,31.8532,31.8608,71350.0
2016-10-20 14:15:00,42.0,42.02,41.98,42.02,105857.0,31.8684,31.8835,31.8532,31.8835,105857.0
2016-10-20 14:20:00,42.02,42.02,42.0,42.01,118654.0,31.8835,31.8835,31.8684,31.8759,118654.0
2016-10-20 14:25:00,42.02,42.02,41.99,42.01,54171.0,31.8835,31.8835,31.8608,31.8759,54171.0
2016-10-20 14:30:00,42.02,42.02,41.99,41.99,37921.0,31.8835,31.8835,31.8608,31.8608,37921.0
2016-10-20 14:35:00,41.99,42.02,41.99,42.01,76388.0,31.8608,31.8835,31.8608,31.8759,76388.0
2016-10-20 14:40:00,42.0,42.01,41.99,42.01,44561.0,31.8684,31.8759,31.8608,31.8759,44561.0
2016-10-20 14:45:00,42.01,42.04,42.0,42.04,58907.0,31.8759,31.8987,31.8684,31.8987,58907.0
2016-10-20 14:50:00,42.03,42.04,42.01,42.02,53482.0,31.8911,31.8987,31.8759,31.8835,53482.0
2016-10-20 14:55:00,42.02,42.02,42.0,42.0,83391.0,31.8835,31.8835,31.8684,31.8684,83391.0
2016-10-20 15:00:00,42.0,42.01,41.97,41.98,107582.0,31.8684,31.8759,31.8456,31.8532,107582.0
2016-10-20 15:05:00,41.98,41.99,41.98,41.99,32129.0,31.8532,31.8608,31.8532,31.8608,32129.0
2016-10-20 15:10:00,41.98,42.04,41.98,42.02,146188.0,31.8532,31.8987,31.8532,31.8835,146188.0
2016-10-20 15:15:00,42.02,42.02,41.99,42.01,65328.0,31.8835,31.8835,31.8608,31.8759,65328.0
2016-10-20 15:20:00,42.0,42.01,41.98,41.98,95847.0,31.8684,31.8759,31.8532,31.8532,95847.0
2016-10-20 15:25:00,41.98,42.0,41.95,41.96,163506.0,31.8532,31.8684,31.8304,31.838,163506.0
2016-10-20 15:30:00,41.96,41.96,41.92,41.95,146546.0,31.838,31.838,31.8077,31.8304,146546.0
2016-10-20 15:35:00,41.95,41.96,41.93,41.93,121389.0,31.8304,31.838,31.8152,31.8152,121389.0
2016-10-20 15:40:00,41.93,41.93,41.9,41.91,124859.0,31.8152,31.8152,31.7925,31.8001,124859.0
2016-10-20 15:45:00,41.91,41.94,41.9,41.94,139437.0,31.8001,31.8228,31.7925,31.8228,139437.0
2016-10-20 15:50:00,41.94,41.97,41.94,41.95,249932.0,31.8228,31.8456,31.8228,31.8304,249932.0
2016-10-20 15:55:00,41.95,41.96,41.91,41.91,539469.0,31.8304,31.838,31.8001,31.8001,539469.0
2016-10-21 09:30:00,41.85,41.91,41.82,41.87,1245205.0,31.7545,31.8001,31.7318,31.7697,1245205.0
2016-10-21 09:35:00,41.86,41.91,41.84,41.86,159808.0,31.7621,31.8001,31.747,31.7621,159808.0
2016-10-21 09:40:00,41.86,41.87,41.78,41.79,151946.0,31.7621,31.7697,31.7014,31.709,151946.0
2016-10-21 09:45:00,41.79,41.79,41.72,41.73,142961.0,31.709,31.709,31.6559,31.6635,142961.0
2016-10-21 09:50:00,41.73,41.79,41.72,41.75,89861.0,31.6635,31.709,31.6559,31.6787,89861.0
2016-10-21 09:55:00,41.75,41.78,41.73,41.76,149127.0,31.6787,31.7014,31.6635,31.6863,149127.0
2016-10-21 10:00:00,41.75,41.76,41.68,41.73,241008.0,31.6787,31.6863,31.6256,31.6635,241008.0
2016-10-21 10:05:00,41.73,41.79,41.73,41.78,228175.0,31.6635,31.709,31.6635,31.7014,228175.0
2016-10-21 10:10:00,41.78,41.8,41.74,41.77,218301.0,31.7014,31.7166,31.6711,31.6938,218301.0
2016-10-21 10:15:00,41.77,41.77,41.72,41.75,85530.0,31.6938,31.6938,31.6559,31.6787,85530.0
2016-10-21 10:20:00,41.74,41.82,41.74,41.8,168793.0,31.6711,31.7318,31.6711,31.7166,168793.0
2016-10-21 10:25:00,41.81,41.82,41.8,41.82,177505.0,31.7242,31.7318,31.7166,31.7318,177505.0
2016-10-21 10:30:00,41.82,41.85,41.81,41.83,132663.0,31.7318,31.7545,31.7242,31.7394,132663.0
2016-10-21 10:35:00,41.83,41.83,41.8,41.8,90251.0,31.7394,31.7394,31.7166,31.7166,90251.0
2016-10-21 10:40:00,41.8,41.83,41.8,41.83,67658.0,31.7166,31.7394,31.7166,31.7394,67658.0
2016-10-21 10:45:00,41.83,41.84,41.8,41.81,107450.0,31.7394,31.747,31.7166,31.7242,107450.0
2016-10-21 10:50:00,41.81,41.81,41.79,41.8,96902.0,31.7242,31.7242,31.709,31.7166,96902.0
2016-10-21 10:55:00,41.8,41.85,41.8,41.8,79808.0,31.7166,31.7545,31.7166,31.7166,79808.0
2016-10-21 11:00:00,41.81,41.81,41.79,41.8,127576.0,31.7242,31.7242,31.709,31.7166,127576.0
2016-10-21 11:05:00,41.8,41.82,41.79,41.8,96539.0,31.7166,31.7318,31.709,31.7166,96539.0
2016-10-21 11:10:00,41.8,41.81,41.8,41.8,117877.0,31.7166,31.7242,31.7166,31.7166,117877.0
2016-10-21 11:15:00,41.81,41.84,41.79,41.84,122772.0,31.7242,31.747,31.709,31.747,122772.0
2016-10-21 11:20:00,41.84,41.84,41.8,41.81,91539.0,31.747,31.747,31.7166,31.7242,91539.0
2016-10-21 11:25:00,41.81,41.83,41.8,41.82,65949.0,31.7242,31.7394,31.7166,31.7318,65949.0
2016-10-21 11:30:00,41.82,41.83,41.8,41.83,62187.0,31.7318,31.7394,31.7166,31.7394,62187.0
2016-10-21 11:35:00,41.83,41.84,41.8,41.82,60239.0,31.7394,31.747,31.7166,31.7318,60239.0
2016-10-21 11:40:00,41.81,41.82,41.81,41.81,17902.0,31.7242,31.7318,31.7242,31.7242,17902.0
2016-10-21 11:45:00,41.82,41.86,41.81,41.86,82409.0,31.7318,31.7621,31.7242,31.7621,82409.0
2016-10-21 11:50:00,41.85,41.86,41.84,41.86,167986.0,31.7545,31.7621,31.747,31.7621,167986.0
2016-10-21 11:55:00,41.86,41.86,41.82,41.83,138767.0,31.7621,31.7621,31.7318,31.7394,138767.0
2016-10-21 12:00:00,41.82,41.86,41.82,41.84,106448.0,31.7318,31.7621,31.7318,31.747,106448.0
2016-10-21 12:05:00,41.84,41.88,41.83,41.87,85420.0,31.747,31.7773,31.7394,31.7697,85420.0
2016-10-21 12:10:00,41.88,41.88,41.84,41.86,68695.0,31.7773,31.7773,31.747,31.7621,68695.0
2016-10-21 12:15:00,41.86,41.86,41.83,41.83,46755.0,31.7621,31.7621,31.7394,31.7394,46755.0
2016-10-21 12:20:00,41.84,41.85,41.82,41.83,87548.0,31.747,31.7545,31.7318,31.7394,87548.0
2016-10-21 12:25:00,41.84,41.84,41.83,41.83,37566.0,31.747,31.747,31.7394,31.7394,37566.0
2016-10-21 12:30:00,41.84,41.84,41.83,41.84,132360.0,31.747,31.747,31.7394,31.747,132360.0
2016-10-21 12:35:00,41.84,41.87,41.83,41.86,82439.0,31.747,31.7697,31.7394,31.7621,82439.0
2016-10-21 12:40:00,41.86,41.89,41.85,41.88,70740.0,31.7621,31.7849,31.7545,31.7773,70740.0
2016-10-21 12:45:00,41.88,41.89,41.86,41.87,39819.0,31.7773,31.7849,31.7621,31.7697,39819.0
2016-10-21 12:50:00,41.87,41.87,41.84,41.86,59721.0,31.7697,31.7697,31.747,31.7621,59721.0
2016-10-21 12:55:00,41.86,41.88,41.85,41.87,45946.0,31.7621,31.7773,31.7545,31.7697,45946.0
2016-10-21 13:00:00,41.88,41.91,41.87,41.9,58064.0,31.7773,31.8001,31.7697,31.7925,58064.0
2016-10-21 13:05:00,41.9,41.91,41.88,41.89,53402.0,31.7925,31.8001,31.7773,31.7849,53402.0
2016-10-21 13:10:00,41.89,41.9,41.88,41.9,39418.0,31.7849,31.7925,31.7773,31.7925,39418.0
2016-10-21 13:15:00,41.9,41.92,41.89,41.92,167354.0,31.7925,31.8077,31.7849,31.8077,167354.0
2016-10-21 13:20:00,41.91,41.94,41.91,41.93,68013.0,31.8001,31.8228,31.8001,31.8152,68013.0
2016-10-21 13:25:00,41.93,41.96,41.92,41.95,77993.0,31.8152,31.838,31.8077,31.8304,77993.0
2016-10-21 13:30:00,41.95,41.95,41.92,41.94,125537.0,31.8304,31.8304,31.8077,31.8228,125537.0
2016-10-21 13:35:00,41.94,41.97,41.93,41.97,75085.0,31.8228,31.8456,31.8152,31.8456,75085.0
2016-10-21 13:40:00,41.97,41.98,41.95,41.98,69612.0,31.8456,31.8532,31.8304,31.8532,69612.0
2016-10-21 13:45:00,41.98,42.0,41.97,41.99,78520.0,31.8532,31.8684,31.8456,31.8608,78520.0
2016-10-21 13:50:00,41.99,42.0,41.97,41.98,57468.0,31.8608,31.8684,31.8456,31.8532,57468.0
2016-10-21 13:55:00,41.98,41.98,41.97,41.98,42574.0,31.8532,31.8532,31.8456,31.8532,42574.0
2016-10-21 14:00:00,41.98,42.0,41.97,41.99,200809.0,31.8532,31.8684,31.8456,31.8608,200809.0
2016-10-21 14:05:00,41.99,42.01,41.98,42.01,112730.0,31.8608,31.8759,31.8532,31.8759,112730.0
2016-10-21 14:10:00,42.01,42.01,42.0,42.01,171845.0,31.8759,31.8759,31.8684,31.8759,171845.0
2016-10-21 14:15:00,42.01,42.05,42.0,42.05,195710.0,31.8759,31.9063,31.8684,31.9063,195710.0
2016-10-21 14:20:00,42.04,42.07,42.03,42.06,277070.0,31.8987,31.9215,31.8911,31.9139,277070.0
2016-10-21 14:25:00,42.06,42.07,42.05,42.06,104810.0,31.9139,31.9215,31.9063,31.9139,104810.0
2016-10-21 14:30:00,42.06,42.11,42.05,42.09,268845.0,31.9139,31.9518,31.9063,31.9366,268845.0
2016-10-21 14:35:00,42.09,42.09,42.08,42.09,43877.0,31.9366,31.9366,31.9291,31.9366,43877.0
2016-10-21 14:40:00,42.09,42.11,42.09,42.11,84163.0,31.9366,31.9518,31.9366,31.9518,84163.0
2016-10-21 14:45:00,42.11,42.11,42.09,42.11,135572.0,31.9518,31.9518,31.9366,31.9518,135572.0
2016-10-21 14:50:00,42.11,42.12,42.1,42.11,99105.0,31.9518,31.9594,31.9442,31.9518,99105.0
2016-10-21 14:55:00,42.11,42.11,42.09,42.09,95092.0,31.9518,31.9518,31.9366,31.9366,95092.0
2016-10-21 15:00:00,42.09,42.15,42.09,42.13,245352.0,31.9366,31.9822,31.9366,31.967,245352.0
2016-10-21 15:05:00,42.12,42.17,42.12,42.16,215083.0,31.9594,31.9973,31.9594,31.9898,215083.0
2016-10-21 15:10:00,42.15,42.17,42.13,42.14,180446.0,31.9822,31.9973,31.967,31.9746,180446.0
2016-10-21 15:15:00,42.14,42.14,42.07,42.08,212916.0,31.9746,31.9746,31.9215,31.9291,212916.0
2016-10-21 15:20:00,42.08,42.08,42.05,42.07,298071.0,31.9291,31.9291,31.9063,31.9215,298071.0
2016-10-21 15:25:00,42.06,42.1,42.06,42.09,264189.0,31.9139,31.9442,31.9139,31.9366,264189.0
2016-10-21 15:30:00,42.09,42.09,42.06,42.08,204470.0,31.9366,31.9366,31.9139,31.9291,204470.0
2016-10-21 15:35:00,42.08,42.08,42.05,42.07,184575.0,31.9291,31.9291,31.9063,31.9215,184575.0
2016-10-21 15:40:00,42.07,42.07,42.06,42.06,183440.0,31.9215,31.9215,31.9139,31.9139,183440.0
2016-10-21 15:45:00,42.07,42.1,42.06,42.07,267465.0,31.9215,31.9442,31.9139,31.9215,267465.0
2016-10-21 15:50:00,42.07,42.08,42.06,42.08,406774.0,31.9215,31.9291,31.9139,31.9291,406774.0
2016-10-21 15:55:00,42.08,42.14,42.07,42.13,980618.0,31.9291,31.9746,31.9215,31.967,980618.0
2016-10-24 09:30:00,42.32,42.55,42.25,42.46,519261.0,32.1112,32.2857,32.058,32.2174,519261.0
2016-10-24 09:35:00,42.47,42.52,42.43,42.5,159749.0,32.225,32.2629,32.1946,32.2477,159749.0
2016-10-24 09:40:00,42.51,42.52,42.42,42.43,177445.0,32.2553,32.2629,32.187,32.1946,177445.0
2016-10-24 09:45:00,42.44,42.46,42.41,42.45,233940.0,32.2022,32.2174,32.1795,32.2098,233940.0
2016-10-24 09:50:00,42.45,42.47,42.41,42.45,147078.0,32.2098,32.225,32.1795,32.2098,147078.0
2016-10-24 09:55:00,42.45,42.5,42.43,42.48,151237.0,32.2098,32.2477,32.1946,32.2326,151237.0
2016-10-24 10:00:00,42.48,42.48,42.38,42.41,144727.0,32.2326,32.2326,32.1567,32.1795,144727.0
2016-10-24 10:05:00,42.41,42.42,42.35,42.35,81586.0,32.1795,32.187,32.1339,32.1339,81586.0
2016-10-24 10:10:00,42.35,42.37,42.34,42.35,100716.0,32.1339,32.1491,32.1263,32.1339,100716.0
2016-10-24 10:15:00,42.36,42.37,42.32,42.32,130410.0,32.1415,32.1491,32.1112,32.1112,130410.0
2016-10-24 10:20:00,42.33,42.39,42.32,42.39,101108.0,32.1188,32.1643,32.1112,32.1643,101108.0
2016-10-24 10:25:00,42.4,42.45,42.39,42.43,98442.0,32.1719,32.2098,32.1643,32.1946,98442.0
2016-10-24 10:30:00,42.43,42.48,42.42,42.45,109674.0,32.1946,32.2326,32.187,32.2098,109674.0
2016-10-24 10:35:00,42.45,42.47,42.43,42.46,90158.0,32.2098,32.225,32.1946,32.2174,90158.0
2016-10-24 10:40:00,42.45,42.46,42.42,42.42,84939.0,32.2098,32.2174,32.187,32.187,84939.0
2016-10-24 10:45:00,42.43,42.47,42.42,42.46,90379.0,32.1946,32.225,32.187,32.2174,90379.0
2016-10-24 10:50:00,42.46,42.5,42.44,42.44,260773.0,32.2174,32.2477,32.2022,32.2022,260773.0
2016-10-24 10:55:00,42.44,42.49,42.44,42.48,101465.0,32.2022,32.2402,32.2022,32.2326,101465.0
2016-10-24 11:00:00,42.48,42.49,42.47,42.48,66396.0,32.2326,32.2402,32.225,32.2326,66396.0
2016-10-24 11:05:00,42.48,42.5,42.47,42.49,142251.0,32.2326,32.2477,32.225,32.2402,142251.0
2016-10-24 11:10:00,42.49,42.5,42.48,42.48,78944.0,32.2402,32.2477,32.2326,32.2326,78944.0
2016-10-24 11:15:00,42.48,42.5,42.47,42.5,148765.0,32.2326,32.2477,32.225,32.2477,148765.0
2016-10-24 11:20:00,42.49,42.51,42.49,42.5,82807.0,32.2402,32.2553,32.2402,32.2477,82807.0
2016-10-24 11:25:00,42.51,42.56,42.5,42.54,229380.0,32.2553,32.2933,32.2477,32.2781,229380.0
2016-10-24 11:30:00,42.55,42.56,42.47,42.47,115437.0,32.2857,32.2933,32.225,32.225,115437.0
2016-10-24 11:35:00,42.47,42.49,42.47,42.48,61243.0,32.225,32.2402,32.225,32.2326,61243.0
2016-10-24 11:40:00,42.48,42.5,42.48,42.48,51965.0,32.2326,32.2477,32.2326,32.2326,51965.0
2016-10-24 11:45:00,42.48,42.5,42.46,42.46,66913.0,32.2326,32.2477,32.2174,32.2174,66913.0
2016-10-24 11:50:00,42.47,42.49,42.45,42.48,90145.0,32.225,32.2402,32.2098,32.2326,90145.0
2016-10-24 11:55:00,42.48,42.49,42.47,42.48,36067.0,32.2326,32.2402,32.225,32.2326,36067.0
2016-10-24 12:00:00,42.48,42.52,42.48,42.52,97645.0,32.2326,32.2629,32.2326,32.2629,97645.0
2016-10-24 12:05:00,42.52,42.53,42.5,42.52,77764.0,32.2629,32.2705,32.2477,32.2629,77764.0
2016-10-24 12:10:00,42.52,42.53,42.5,42.52,94373.0,32.2629,32.2705,32.2477,32.2629,94373.0
2016-10-24 12:15:00,42.52,42.55,42.52,42.54,80113.0,32.2629,32.2857,32.2629,32.2781,80113.0
2016-10-24 12:20:00,42.54,42.54,42.46,42.47,99459.0,32.2781,32.2781,32.2174,32.225,99459.0
2016-10-24 12:25:00,42.47,42.48,42.46,42.47,57306.0,32.225,32.2326,32.2174,32.225,57306.0
2016-10-24 12:30:00,42.47,42.49,42.47,42.48,38713.0,32.225,32.2402,32.225,32.2326,38713.0
2016-10-24 12:35:00,42.48,42.51,42.47,42.48,102183.0,32.2326,32.2553,32.225,32.2326,102183.0
2016-10-24 12:40:00,42.48,42.48,42.45,42.46,85703.0,32.2326,32.2326,32.2098,32.2174,85703.0
2016-10-24 12:45:00,42.45,42.48,42.45,42.48,29184.0,32.2098,32.2326,32.2098,32.2326,29184.0
2016-10-24 12:50:00,42.47,42.5,42.47,42.5,40016.0,32.225,32.2477,32.225,32.2477,40016.0
2016-10-24 12:55:00,42.5,42.5,42.49,42.5,35148.0,32.2477,32.2477,32.2402,32.2477,35148.0
2016-10-24 13:00:00,42.5,42.5,42.49,42.5,21119.0,32.2477,32.2477,32.2402,32.2477,21119.0
2016-10-24 13:05:00,42.5,42.51,42.48,42.51,68561.0,32.2477,32.2553,32.2326,32.2553,68561.0
2016-10-24 13:10:00,42.5,42.51,42.49,42.5,53253.0,32.2477,32.2553,32.2402,32.2477,53253.0
2016-10-24 13:15:00,42.5,42.5,42.49,42.5,37357.0,32.2477,32.2477,32.2402,32.2477,37357.0
2016-10-24 13:20:00,42.5,42.54,42.49,42.54,76773.0,32.2477,32.2781,32.2402,32.2781,76773.0
2016-10-24 13:25:00,42.53,42.54,42.52,42.53,40766.0,32.2705,32.2781,32.2629,32.2705,40766.0
2016-10-24 13:30:00,42.53,42.53,42.52,42.53,31119.0,32.2705,32.2705,32.2629,32.2705,31119.0
2016-10-24 13:35:00,42.52,42.53,42.52,42.52,49129.0,32.2629,32.2705,32.2629,32.2629,49129.0
2016-10-24 13:40:00,42.52,42.54,42.52,42.54,63369.0,32.2629,32.2781,32.2629,32.2781,63369.0
2016-10-24 13:45:00,42.53,42.55,42.53,42.55,37426.0,32.2705,32.2857,32.2705,32.2857,37426.0
2016-10-24 13:50:00,42.54,42.57,42.54,42.57,133094.0,32.2781,32.3009,32.2781,32.3009,133094.0
2016-10-24 13:55:00,42.57,42.57,42.56,42.57,56663.0,32.3009,32.3009,32.2933,32.3009,56663.0
2016-10-24 14:00:00,42.57,42.58,42.56,42.57,163440.0,32.3009,32.3084,32.2933,32.3009,163440.0
2016-10-24 14:05:00,42.57,42.59,42.56,42.59,92363.0,32.3009,32.316,32.2933,32.316,92363.0
2016-10-24 14:10:00,42.59,42.62,42.58,42.62,139822.0,32.316,32.3388,32.3084,32.3388,139822.0
2016-10-24 14:15:00,42.61,42.62,42.6,42.61,154181.0,32.3312,32.3388,32.3236,32.3312,154181.0
2016-10-24 14:20:00,42.61,42.65,42.6,42.65,225634.0,32.3312,32.3616,32.3236,32.3616,225634.0
2016-10-24 14:25:00,42.65,42.68,42.64,42.68,258452.0,32.3616,32.3843,32.354,32.3843,258452.0
2016-10-24 14:30:00,42.68,42.68,42.65,42.67,169274.0,32.3843,32.3843,32.3616,32.3767,169274.0
2016-10-24 14:35:00,42.67,42.73,42.67,42.73,275619.0,32.3767,32.4223,32.3767,32.4223,275619.0
2016-10-24 14:40:00,42.73,42.76,42.72,42.74,286580.0,32.4223,32.445,32.4147,32.4298,286580.0
2016-10-24 14:45:00,42.73,42.77,42.73,42.73,255736.0,32.4223,32.4526,32.4223,32.4223,255736.0
2016-10-24 14:50:00,42.73,42.76,42.71,42.75,171852.0,32.4223,32.445,32.4071,32.4374,171852.0
2016-10-24 14:55:00,42.75,42.77,42.73,42.77,118571.0,32.4374,32.4526,32.4223,32.4526,118571.0
2016-10-24 15:00:00,42.76,42.77,42.7,42.72,304576.0,32.445,32.4526,32.3995,32.4147,304576.0
2016-10-24 15:05:00,42.72,42.74,42.72,42.74,232583.0,32.4147,32.4298,32.4147,32.4298,232583.0
2016-10-24 15:10:00,42.73,42.74,42.71,42.72,208913.0,32.4223,32.4298,32.4071,32.4147,208913.0
2016-10-24 15:15:00,42.72,42.73,42.66,42.66,196480.0,32.4147,32.4223,32.3691,32.3691,196480.0
2016-10-24 15:20:00,42.66,42.67,42.63,42.64,144756.0,32.3691,32.3767,32.3464,32.354,144756.0
2016-10-24 15:25:00,42.64,42.64,42.58,42.59,239091.0,32.354,32.354,32.3084,32.316,239091.0
2016-10-24 15:30:00,42.59,42.6,42.54,42.55,256534.0,32.316,32.3236,32.2781,32.2857,256534.0
2016-10-24 15:35:00,42.55,42.59,42.55,42.58,230031.0,32.2857,32.316,32.2857,32.3084,230031.0
2016-10-24 15:40:00,42.59,42.6,42.54,42.55,306665.0,32.316,32.3236,32.2781,32.2857,306665.0
2016-10-24 15:45:00,42.55,42.56,42.53,42.53,166428.0,32.2857,32.2933,32.2705,32.2705,166428.0
2016-10-24 15:50:00,42.53,42.56,42.52,42.53,410343.0,32.2705,32.2933,32.2629,32.2705,410343.0
2016-10-24 15:55:00,42.54,42.59,42.51,42.54,810713.0,32.2781,32.316,32.2553,32.2781,810713.0
2016-10-25 09:30:00,42.64,42.73,42.56,42.66,401053.0,32.354,32.4223,32.2933,32.3691,401053.0
2016-10-25 09:35:00,42.65,42.65,42.53,42.56,185633.0,32.3616,32.3616,32.2705,32.2933,185633.0
2016-10-25 09:40:00,42.55,42.57,42.47,42.55,282290.0,32.2857,32.3009,32.225,32.2857,282290.0
2016-10-25 09:45:00,42.55,42.55,42.48,42.55,392833.0,32.2857,32.2857,32.2326,32.2857,392833.0
2016-10-25 09:50:00,42.55,42.58,42.52,42.53,398764.0,32.2857,32.3084,32.2629,32.2705,398764.0
2016-10-25 09:55:00,42.53,42.59,42.52,42.55,224045.0,32.2705,32.316,32.2629,32.2857,224045.0
2016-10-25 10:00:00,42.55,42.61,42.54,42.59,390428.0,32.2857,32.3312,32.2781,32.316,390428.0
2016-10-25 10:05:00,42.58,42.67,42.57,42.66,264364.0,32.3084,32.3767,32.3009,32.3691,264364.0
2016-10-25 10:10:00,42.66,42.67,42.64,42.66,293529.0,32.3691,32.3767,32.354,32.3691,293529.0
2016-10-25 10:15:00,42.66,42.67,42.58,42.6,227951.0,32.3691,32.3767,32.3084,32.3236,227951.0
2016-10-25 10:20:00,42.59,42.61,42.57,42.58,83944.0,32.316,32.3312,32.3009,32.3084,83944.0
2016-10-25 10:25:00,42.58,42.58,42.52,42.53,108137.0,32.3084,32.3084,32.2629,32.2705,108137.0
2016-10-25 10:30:00,42.54,42.54,42.48,42.5,109173.0,32.2781,32.2781,32.2326,32.2477,109173.0
2016-10-25 10:35:00,42.51,42.51,42.5,42.51,75811.0,32.2553,32.2553,32.2477,32.2553,75811.0
2016-10-25 10:40:00,42.51,42.51,42.46,42.46,77780.0,32.2553,32.2553,32.2174,32.2174,77780.0
2016-10-25 10:45:00,42.46,42.88,42.43,42.57,783711.0,32.2174,32.5361,32.1946,32.3009,783711.0
2016-10-25 10:50:00,42.56,42.65,42.54,42.64,196639.0,32.2933,32.3616,32.2781,32.354,196639.0
2016-10-25 10:55:00,42.64,42.64,42.6,42.61,111207.0,32.354,32.354,32.3236,32.3312,111207.0
2016-10-25 11:00:00,42.61,42.65,42.6,42.65,84967.0,32.3312,32.3616,32.3236,32.3616,84967.0
2016-10-25 11:05:00,42.65,42.66,42.64,42.66,79622.0,32.3616,32.3691,32.354,32.3691,79622.0
2016-10-25 11:10:00,42.65,42.67,42.63,42.65,152820.0,32.3616,32.3767,32.3464,32.3616,152820.0
2016-10-25 11:15:00,42.65,42.65,42.54,42.54,147325.0,32.3616,32.3616,32.2781,32.2781,147325.0
2016-10-25 11:20:00,42.55,42.55,42.5,42.52,117884.0,32.2857,32.2857,32.2477,32.2629,117884.0
2016-10-25 11:25:00,42.52,42.58,42.51,42.58,88923.0,32.2629,32.3084,32.2553,32.3084,88923.0
2016-10-25 11:30:00,42.58,42.62,42.57,42.61,143393.0,32.3084,32.3388,32.3009,32.3312,143393.0
2016-10-25 11:35:00,42.61,42.66,42.6,42.66,132304.0,32.3312,32.3691,32.3236,32.3691,132304.0
2016-10-25 11:40:00,42.66,42.67,42.63,42.64,153294.0,32.3691,32.3767,32.3464,32.354,153294.0
2016-10-25 11:45:00,42.64,42.64,42.56,42.58,124318.0,32.354,32.354,32.2933,32.3084,124318.0
2016-10-25 11:50:00,42.57,42.58,42.53,42.55,105008.0,32.3009,32.3084,32.2705,32.2857,105008.0
2016-10-25 11:55:00,42.55,42.6,42.54,42.59,47749.0,32.2857,32.3236,32.2781,32.316,47749.0
2016-10-25 12:00:00,42.6,42.6,42.57,42.58,53658.0,32.3236,32.3236,32.3009,32.3084,53658.0
2016-10-25 12:05:00,42.59,42.59,42.53,42.56,112270.0,32.316,32.316,32.2705,32.2933,112270.0
2016-10-25 12:10:00,42.55,42.56,42.55,42.55,24447.0,32.2857,32.2933,32.2857,32.2857,24447.0
2016-10-25 12:15:00,42.56,42.57,42.54,42.55,139966.0,32.2933,32.3009,32.2781,32.2857,139966.0
2016-10-25 12:20:00,42.55,42.6,42.55,42.59,80814.0,32.2857,32.3236,32.2857,32.316,80814.0
2016-10-25 12:25:00,42.6,42.6,42.56,42.57,54759.0,32.3236,32.3236,32.2933,32.3009,54759.0
2016-10-25 12:30:00,42.57,42.58,42.56,42.57,97622.0,32.3009,32.3084,32.2933,32.3009,97622.0
2016-10-25 12:35:00,42.57,42.59,42.56,42.59,61969.0,32.3009,32.316,32.2933,32.316,61969.0
2016-10-25 12:40:00,42.59,42.64,42.58,42.64,200874.0,32.316,32.354,32.3084,32.354,200874.0
2016-10-25 12:45:00,42.64,42.7,42.63,42.7,272933.0,32.354,32.3995,32.3464,32.3995,272933.0
2016-10-25 12:50:00,42.7,42.71,42.69,42.71,115576.0,32.3995,32.4071,32.3919,32.4071,115576.0
2016-10-25 12:55:00,42.71,42.71,42.69,42.7,116090.0,32.4071,32.4071,32.3919,32.3995,116090.0
2016-10-25 13:00:00,42.7,42.7,42.61,42.62,189740.0,32.3995,32.3995,32.3312,32.3388,189740.0
2016-10-25 13:05:00,42.62,42.63,42.57,42.57,98560.0,32.3388,32.3464,32.3009,32.3009,98560.0
2016-10-25 13:10:00,42.58,42.58,42.53,42.53,81619.0,32.3084,32.3084,32.2705,32.2705,81619.0
2016-10-25 13:15:00,42.53,42.56,42.52,42.55,83516.0,32.2705,32.2933,32.2629,32.2857,83516.0
2016-10-25 13:20:00,42.56,42.58,42.54,42.57,108205.0,32.2933,32.3084,32.2781,32.3009,108205.0
2016-10-25 13:25:00,42.57,42.59,42.55,42.59,59343.0,32.3009,32.316,32.2857,32.316,59343.0
2016-10-25 13:30:00,42.59,42.61,42.58,42.61,197599.0,32.316,32.3312,32.3084,32.3312,197599.0
2016-10-25 13:35:00,42.61,42.63,42.6,42.63,84686.0,32.3312,32.3464,32.3236,32.3464,84686.0
2016-10-25 13:40:00,42.63,42.63,42.6,42.62,74204.0,32.3464,32.3464,32.3236,32.3388,74204.0
2016-10-25 13:45:00,42.62,42.62,42.58,42.59,46035.0,32.3388,32.3388,32.3084,32.316,46035.0
2016-10-25 13:50:00,42.58,42.59,42.58,42.59,46801.0,32.3084,32.316,32.3084,32.316,46801.0
2016-10-25 13:55:00,42.59,42.59,42.58,42.59,31897.0,32.316,32.316,32.3084,32.316,31897.0
2016-10-25 14:00:00,42.59,42.61,42.58,42.61,85264.0,32.316,32.3312,32.3084,32.3312,85264.0
2016-10-25 14:05:00,42.61,42.62,42.6,42.62,109094.0,32.3312,32.3388,32.3236,32.3388,109094.0
2016-10-25 14:10:00,42.62,42.66,42.61,42.66,127339.0,32.3388,32.3691,32.3312,32.3691,127339.0
2016-10-25 14:15:00,42.66,42.67,42.65,42.67,107089.0,32.3691,32.3767,32.3616,32.3767,107089.0
2016-10-25 14:20:00,42.66,42.69,42.65,42.67,651618.0,32.3691,32.3919,32.3616,32.3767,651618.0
2016-10-25 14:25:00,42.66,42.67,42.65,42.66,117595.0,32.3691,32.3767,32.3616,32.3691,117595.0
2016-10-25 14:30:00,42.66,42.67,42.65,42.66,139907.0,32.3691,32.3767,32.3616,32.3691,139907.0
2016-10-25 14:35:00,42.66,42.68,42.64,42.65,184200.0,32.3691,32.3843,32.354,32.3616,184200.0
2016-10-25 14:40:00,42.65,42.65,42.57,42.59,163196.0,32.3616,32.3616,32.3009,32.316,163196.0
2016-10-25 14:45:00,42.59,42.64,42.58,42.64,143688.0,32.316,32.354,32.3084,32.354,143688.0
2016-10-25 14:50:00,42.64,42.64,42.62,42.64,86866.0,32.354,32.354,32.3388,32.354,86866.0
2016-10-25 14:55:00,42.64,42.65,42.63,42.64,84262.0,32.354,32.3616,32.3464,32.354,84262.0
2016-10-25 15:00:00,42.64,42.65,42.63,42.65,57974.0,32.354,32.3616,32.3464,32.3616,57974.0
2016-10-25 15:05:00,42.65,42.65,42.61,42.63,115190.0,32.3616,32.3616,32.3312,32.3464,115190.0
2016-10-25 15:10:00,42.63,42.63,42.57,42.59,187540.0,32.3464,32.3464,32.3009,32.316,187540.0
2016-10-25 15:15:00,42.59,42.61,42.58,42.61,63666.0,32.316,32.3312,32.3084,32.3312,63666.0
2016-10-25 15:20:00,42.61,42.64,42.6,42.62,108069.0,32.3312,32.354,32.3236,32.3388,108069.0
2016-10-25 15:25:00,42.62,42.66,42.61,42.66,192484.0,32.3388,32.3691,32.3312,32.3691,192484.0
2016-10-25 15:30:00,42.66,42.67,42.64,42.67,175861.0,32.3691,32.3767,32.354,32.3767,175861.0
2016-10-25 15:35:00,42.67,42.67,42.6,42.6,272653.0,32.3767,32.3767,32.3236,32.3236,272653.0
2016-10-25 15:40:00,42.6,42.64,42.59,42.6,297472.0,32.3236,32.354,32.316,32.3236,297472.0
2016-10-25 15:45:00,42.6,42.62,42.58,42.6,509119.0,32.3236,32.3388,32.3084,32.3236,509119.0
2016-10-25 15:50:00,42.6,42.64,42.59,42.64,410467.0,32.3236,32.354,32.316,32.354,410467.0
2016-10-25 15:55:00,42.64,42.67,42.48,42.56,1461047.0,32.354,32.3767,32.2326,32.2933,1461047.0
2016-10-26 09:30:00,43.0,43.03,42.41,42.95,1337282.0,32.6271,32.6499,32.1795,32.5892,1337282.0
2016-10-26 09:35:00,42.94,42.97,42.8,42.9,567737.0,32.5816,32.6044,32.4754,32.5513,567737.0
2016-10-26 09:40:00,42.9,42.96,42.8,42.91,521355.0,32.5513,32.5968,32.4754,32.5588,521355.0
2016-10-26 09:45:00,42.91,42.95,42.84,42.91,379431.0,32.5588,32.5892,32.5057,32.5588,379431.0
2016-10-26 09:50:00,42.91,42.94,42.77,42.86,589798.0,32.5588,32.5816,32.4526,32.5209,589798.0
2016-10-26 09:55:00,42.86,42.87,42.75,42.79,500999.0,32.5209,32.5285,32.4374,32.4678,500999.0
2016-10-26 10:00:00,42.78,42.79,42.67,42.71,287089.0,32.4602,32.4678,32.3767,32.4071,287089.0
2016-10-26 10:05:00,42.72,42.74,42.62,42.64,180101.0,32.4147,32.4298,32.3388,32.354,180101.0
2016-10-26 10:10:00,42.64,42.69,42.63,42.68,433238.0,32.354,32.3919,32.3464,32.3843,433238.0
2016-10-26 10:15:00,42.67,42.74,42.67,42.7,247707.0,32.3767,32.4298,32.3767,32.3995,247707.0
2016-10-26 10:20:00,42.7,42.75,42.67,42.75,131560.0,32.3995,32.4374,32.3767,32.4374,131560.0
2016-10-26 10:25:00,42.75,42.76,42.7,42.73,94521.0,32.4374,32.445,32.3995,32.4223,94521.0
2016-10-26 10:30:00,42.74,42.75,42.66,42.73,162805.0,32.4298,32.4374,32.3691,32.4223,162805.0
2016-10-26 10:35:00,42.74,42.79,42.7,42.72,214940.0,32.4298,32.4678,32.3995,32.4147,214940.0
2016-10-26 10:40:00,42.72,42.78,42.71,42.75,170670.0,32.4147,32.4602,32.4071,32.4374,170670.0
2016-10-26 10:45:00,42.75,42.8,42.74,42.78,198228.0,32.4374,32.4754,32.4298,32.4602,198228.0
2016-10-26 10:50:00,42.77,42.8,42.74,42.75,220442.0,32.4526,32.4754,32.4298,32.4374,220442.0
2016-10-26 10:55:00,42.75,42.8,42.7,42.77,298328.0,32.4374,32.4754,32.3995,32.4526,298328.0
2016-10-26 11:00:00,42.77,42.8,42.72,42.74,192581.0,32.4526,32.4754,32.4147,32.4298,192581.0
2016-10-26 11:05:00,42.74,42.77,42.72,42.72,150269.0,32.4298,32.4526,32.4147,32.4147,150269.0
2016-10-26 11:10:00,42.72,42.74,42.64,42.65,210170.0,32.4147,32.4298,32.354,32.3616,210170.0
2016-10-26 11:15:00,42.65,42.7,42.64,42.66,177913.0,32.3616,32.3995,32.354,32.3691,177913.0
2016-10-26 11:20:00,42.66,42.7,42.64,42.7,143687.0,32.3691,32.3995,32.354,32.3995,143687.0
2016-10-26 11:25:00,42.7,42.71,42.69,42.71,70968.0,32.3995,32.4071,32.3919,32.4071,70968.0
2016-10-26 11:30:00,42.71,42.76,42.69,42.71,192516.0,32.4071,32.445,32.3919,32.4071,192516.0
2016-10-26 11:35:00,42.71,42.73,42.69,42.7,70168.0,32.4071,32.4223,32.3919,32.3995,70168.0
2016-10-26 11:40:00,42.7,42.72,42.69,42.72,41305.0,32.3995,32.4147,32.3919,32.4147,41305.0
2016-10-26 11:45:00,42.72,42.74,42.71,42.73,65981.0,32.4147,32.4298,32.4071,32.4223,65981.0
2016-10-26 11:50:00,42.73,42.76,42.71,42.73,85197.0,32.4223,32.445,32.4071,32.4223,85197.0
2016-10-26 11:55:00,42.73,42.74,42.69,42.7,64907.0,32.4223,32.4298,32.3919,32.3995,64907.0
2016-10-26 12:00:00,42.7,42.72,42.68,42.7,91970.0,32.3995,32.4147,32.3843,32.3995,91970.0
2016-10-26 12:05:00,42.7,42.72,42.69,42.71,82240.0,32.3995,32.4147,32.3919,32.4071,82240.0
2016-10-26 12:10:00,42.71,42.73,42.7,42.72,64820.0,32.4071,32.4223,32.3995,32.4147,64820.0
2016-10-26 12:15:00,42.73,42.73,42.71,42.72,72538.0,32.4223,32.4223,32.4071,32.4147,72538.0
2016-10-26 12:20:00,42.73,42.73,42.69,42.7,50946.0,32.4223,32.4223,32.3919,32.3995,50946.0
2016-10-26 12:25:00,42.7,42.7,42.66,42.66,68900.0,32.3995,32.3995,32.3691,32.3691,68900.0
2016-10-26 12:30:00,42.65,42.67,42.65,42.66,47366.0,32.3616,32.3767,32.3616,32.3691,47366.0
2016-10-26 12:35:00,42.66,42.67,42.65,42.67,82402.0,32.3691,32.3767,32.3616,32.3767,82402.0
2016-10-26 12:40:00,42.67,42.67,42.62,42.64,186315.0,32.3767,32.3767,32.3388,32.354,186315.0
2016-10-26 12:45:00,42.65,42.66,42.61,42.62,94653.0,32.3616,32.3691,32.3312,32.3388,94653.0
2016-10-26 12:50:00,42.61,42.63,42.6,42.61,93230.0,32.3312,32.3464,32.3236,32.3312,93230.0
2016-10-26 12:55:00,42.61,42.63,42.6,42.61,108739.0,32.3312,32.3464,32.3236,32.3312,108739.0
2016-10-26 13:00:00,42.61,42.62,42.6,42.62,53220.0,32.3312,32.3388,32.3236,32.3388,53220.0
2016-10-26 13:05:00,42.62,42.62,42.6,42.61,78915.0,32.3388,32.3388,32.3236,32.3312,78915.0
2016-10-26 13:10:00,42.61,42.62,42.59,42.59,118343.0,32.3312,32.3388,32.316,32.316,118343.0
2016-10-26 13:15:00,42.59,42.62,42.58,42.62,101702.0,32.316,32.3388,32.3084,32.3388,101702.0
2016-10-26 13:20:00,42.62,42.63,42.59,42.61,69352.0,32.3388,32.3464,32.316,32.3312,69352.0
2016-10-26 13:25:00,42.61,42.62,42.6,42.6,60861.0,32.3312,32.3388,32.3236,32.3236,60861.0
2016-10-26 13:30:00,42.61,42.61,42.58,42.6,117599.0,32.3312,32.3312,32.3084,32.3236,117599.0
2016-10-26 13:35:00,42.61,42.61,42.59,42.59,76492.0,32.3312,32.3312,32.316,32.316,76492.0
2016-10-26 13:40:00,42.59,42.6,42.54,42.55,123798.0,32.316,32.3236,32.2781,32.2857,123798.0
2016-10-26 13:45:00,42.55,42.55,42.5,42.51,193354.0,32.2857,32.2857,32.2477,32.2553,193354.0
2016-10-26 13:50:00,42.51,42.55,42.49,42.51,225306.0,32.2553,32.2857,32.2402,32.2553,225306.0
2016-10-26 13:55:00,42.51,42.52,42.49,42.51,132269.0,32.2553,32.2629,32.2402,32.2553,132269.0
2016-10-26 14:00:00,42.51,42.51,42.45,42.47,161494.0,32.2553,32.2553,32.2098,32.225,161494.0
2016-10-26 14:05:00,42.48,42.5,42.44,42.5,153246.0,32.2326,32.2477,32.2022,32.2477,153246.0
2016-10-26 14:10:00,42.49,42.55,42.49,42.55,84570.0,32.2402,32.2857,32.2402,32.2857,84570.0
2016-10-26 14:15:00,42.55,42.56,42.53,42.54,100307.0,32.2857,32.2933,32.2705,32.2781,100307.0
2016-10-26 14:20:00,42.54,42.55,42.52,42.54,103229.0,32.2781,32.2857,32.2629,32.2781,103229.0
2016-10-26 14:25:00,42.54,42.56,42.53,42.55,202429.0,32.2781,32.2933,32.2705,32.2857,202429.0
2016-10-26 14:30:00,42.55,42.58,42.54,42.57,163417.0,32.2857,32.3084,32.2781,32.3009,163417.0
2016-10-26 14:35:00,42.57,42.61,42.56,42.6,91589.0,32.3009,32.3312,32.2933,32.3236,91589.0
2016-10-26 14:40:00,42.6,42.61,42.59,42.6,89745.0,32.3236,32.3312,32.316,32.3236,89745.0
2016-10-26 14:45:00,42.59,42.62,42.59,42.62,78679.0,32.316,32.3388,32.316,32.3388,78679.0
2016-10-26 14:50:00,42.62,42.62,42.59,42.61,74790.0,32.3388,32.3388,32.316,32.3312,74790.0
2016-10-26 14:55:00,42.61,42.65,42.6,42.65,133958.0,32.3312,32.3616,32.3236,32.3616,133958.0
2016-10-26 15:00:00,42.64,42.65,42.59,42.59,77377.0,32.354,32.3616,32.316,32.316,77377.0
2016-10-26 15:05:00,42.6,42.61,42.59,42.61,95650.0,32.3236,32.3312,32.316,32.3312,95650.0
2016-10-26 15:10:00,42.61,42.63,42.6,42.61,145075.0,32.3312,32.3464,32.3236,32.3312,145075.0
2016-10-26 15:15:00,42.61,42.61,42.56,42.58,190012.0,32.3312,32.3312,32.2933,32.3084,190012.0
2016-10-26 15:20:00,42.58,42.59,42.57,42.59,118907.0,32.3084,32.316,32.3009,32.316,118907.0
2016-10-26 15:25:00,42.59,42.59,42.57,42.58,80946.0,32.316,32.316,32.3009,32.3084,80946.0
2016-10-26 15:30:00,42.58,42.58,42.56,42.58,168115.0,32.3084,32.3084,32.2933,32.3084,168115.0
2016-10-26 15:35:00,42.58,42.58,42.54,42.56,195932.0,32.3084,32.3084,32.2781,32.2933,195932.0
2016-10-26 15:40:00,42.56,42.56,42.48,42.48,356812.0,32.2933,32.2933,32.2326,32.2326,356812.0
2016-10-26 15:45:00,42.48,42.54,42.46,42.47,496541.0,32.2326,32.2781,32.2174,32.225,496541.0
2016-10-26 15:50:00,42.47,42.5,42.46,42.48,457725.0,32.225,32.2477,32.2174,32.2326,457725.0
2016-10-26 15:55:00,42.48,42.49,42.42,42.45,846608.0,32.2326,32.2402,32.187,32.2098,846608.0
2016-10-27 09:30:00,42.61,42.65,42.52,42.54,589766.0,32.3312,32.3616,32.2629,32.2781,589766.0
2016-10-27 09:35:00,42.54,42.54,42.29,42.29,529721.0,32.2781,32.2781,32.0884,32.0884,529721.0
2016-10-27 09:40:00,42.3,42.3,42.22,42.23,328813.0,32.096,32.096,32.0353,32.0429,328813.0
2016-10-27 09:45:00,42.23,42.25,42.12,42.14,314477.0,32.0429,32.058,31.9594,31.9746,314477.0
2016-10-27 09:50:00,42.13,42.19,42.12,42.18,250065.0,31.967,32.0125,31.9594,32.0049,250065.0
2016-10-27 09:55:00,42.18,42.29,42.16,42.27,263033.0,32.0049,32.0884,31.9898,32.0732,263033.0
2016-10-27 10:00:00,42.27,42.3,42.21,42.27,190580.0,32.0732,32.096,32.0277,32.0732,190580.0
2016-10-27 10:05:00,42.27,42.3,42.23,42.25,184240.0,32.0732,32.096,32.0429,32.058,184240.0
2016-10-27 10:10:00,42.25,42.25,42.11,42.11,246100.0,32.058,32.058,31.9518,31.9518,246100.0
2016-10-27 10:15:00,42.11,42.12,42.05,42.07,268050.0,31.9518,31.9594,31.9063,31.9215,268050.0
2016-10-27 10:20:00,42.07,42.07,41.91,41.97,510085.0,31.9215,31.9215,31.8001,31.8456,510085.0
2016-10-27 10:25:00,41.97,41.97,41.9,41.95,275166.0,31.8456,31.8456,31.7925,31.8304,275166.0
2016-10-27 10:30:00,41.95,42.05,41.94,42.05,300874.0,31.8304,31.9063,31.8228,31.9063,300874.0
2016-10-27 10:35:00,42.05,42.1,42.04,42.05,253121.0,31.9063,31.9442,31.8987,31.9063,253121.0
2016-10-27 10:40:00,42.05,42.05,41.94,41.95,224280.0,31.9063,31.9063,31.8228,31.8304,224280.0
2016-10-27 10:45:00,41.96,42.03,41.95,41.98,206738.0,31.838,31.8911,31.8304,31.8532,206738.0
2016-10-27 10:50:00,41.98,41.99,41.95,41.99,186877.0,31.8532,31.8608,31.8304,31.8608,186877.0
2016-10-27 10:55:00,41.98,41.99,41.94,41.95,150771.0,31.8532,31.8608,31.8228,31.8304,150771.0
2016-10-27 11:00:00,41.95,41.97,41.91,41.96,139467.0,31.8304,31.8456,31.8001,31.838,139467.0
2016-10-27 11:05:00,41.96,42.05,41.95,42.05,185380.0,31.838,31.9063,31.8304,31.9063,185380.0
2016-10-27 11:10:00,42.05,42.08,42.04,42.05,126573.0,31.9063,31.9291,31.8987,31.9063,126573.0
2016-10-27 11:15:00,42.05,42.1,42.01,42.09,126916.0,31.9063,31.9442,31.8759,31.9366,126916.0
2016-10-27 11:20:00,42.1,42.14,42.07,42.11,152672.0,31.9442,31.9746,31.9215,31.9518,152672.0
2016-10-27 11:25:00,42.11,42.15,42.1,42.15,174786.0,31.9518,31.9822,31.9442,31.9822,174786.0
2016-10-27 11:30:00,42.15,42.22,42.14,42.22,175703.0,31.9822,32.0353,31.9746,32.0353,175703.0
2016-10-27 11:35:00,42.22,42.26,42.21,42.23,170446.0,32.0353,32.0656,32.0277,32.0429,170446.0
2016-10-27 11:40:00,42.23,42.23,42.12,42.19,80970.0,32.0429,32.0429,31.9594,32.0125,80970.0
2016-10-27 11:45:00,42.19,42.21,42.18,42.19,56757.0,32.0125,32.0277,32.0049,32.0125,56757.0
2016-10-27 11:50:00,42.18,42.22,42.18,42.22,63943.0,32.0049,32.0353,32.0049,32.0353,63943.0
2016-10-27 11:55:00,42.22,42.29,42.21,42.27,103274.0,32.0353,32.0884,32.0277,32.0732,103274.0
2016-10-27 12:00:00,42.28,42.28,42.25,42.26,82488.0,32.0808,32.0808,32.058,32.0656,82488.0
2016-10-27 12:05:00,42.25,42.25,42.2,42.22,71404.0,32.058,32.058,32.0201,32.0353,71404.0
2016-10-27 12:10:00,42.21,42.23,42.17,42.19,107266.0,32.0277,32.0429,31.9973,32.0125,107266.0
2016-10-27 12:15:00,42.19,42.2,42.16,42.16,75012.0,32.0125,32.0201,31.9898,31.9898,75012.0
2016-10-27 12:20:00,42.16,42.17,42.14,42.16,62955.0,31.9898,31.9973,31.9746,31.9898,62955.0
2016-10-27 12:25:00,42.16,42.18,42.14,42.14,80554.0,31.9898,32.0049,31.9746,31.9746,80554.0
2016-10-27 12:30:00,42.15,42.15,42.1,42.12,100960.0,31.9822,31.9822,31.9442,31.9594,100960.0
2016-10-27 12:35:00,42.12,42.12,42.05,42.09,115064.0,31.9594,31.9594,31.9063,31.9366,115064.0
2016-10-27 12:40:00,42.09,42.11,42.06,42.11,54539.0,31.9366,31.9518,31.9139,31.9518,54539.0
2016-10-27 12:45:00,42.11,42.13,42.1,42.13,58408.0,31.9518,31.967,31.9442,31.967,58408.0
2016-10-27 12:50:00,42.13,42.16,42.12,42.16,47340.0,31.967,31.9898,31.9594,31.9898,47340.0
2016-10-27 12:55:00,42.16,42.16,42.13,42.13,62108.0,31.9898,31.9898,31.967,31.967,62108.0
2016-10-27 13:00:00,42.13,42.17,42.12,42.16,37280.0,31.967,31.9973,31.9594,31.9898,37280.0
2016-10-27 13:05:00,42.16,42.17,42.09,42.09,74524.0,31.9898,31.9973,31.9366,31.9366,74524.0
2016-10-27 13:10:00,42.09,42.12,42.09,42.11,67878.0,31.9366,31.9594,31.9366,31.9518,67878.0
2016-10-27 13:15:00,42.12,42.14,42.09,42.14,80104.0,31.9594,31.9746,31.9366,31.9746,80104.0
2016-10-27 13:20:00,42.14,42.16,42.13,42.16,75081.0,31.9746,31.9898,31.967,31.9898,75081.0
2016-10-27 13:25:00,42.15,42.16,42.13,42.15,55125.0,31.9822,31.9898,31.967,31.9822,55125.0
2016-10-27 13:30:00,42.16,42.18,42.14,42.16,71877.0,31.9898,32.0049,31.9746,31.9898,71877.0
2016-10-27 13:35:00,42.16,42.23,42.16,42.23,75699.0,31.9898,32.0429,31.9898,32.0429,75699.0
2016-10-27 13:40:00,42.23,42.23,42.18,42.19,136064.0,32.0429,32.0429,32.0049,32.0125,136064.0
2016-10-27 13:45:00,42.19,42.19,42.13,42.16,65830.0,32.0125,32.0125,31.967,31.9898,65830.0
2016-10-27 13:50:00,42.16,42.21,42.15,42.19,115875.0,31.9898,32.0277,31.9822,32.0125,115875.0
2016-10-27 13:55:00,42.19,42.2,42.11,42.11,69440.0,32.0125,32.0201,31.9518,31.9518,69440.0
2016-10-27 14:00:00,42.11,42.12,42.1,42.11,57413.0,31.9518,31.9594,31.9442,31.9518,57413.0
2016-10-27 14:05:00,42.11,42.12,42.1,42.12,42070.0,31.9518,31.9594,31.9442,31.9594,42070.0
2016-10-27 14:10:00,42.11,42.18,42.09,42.18,84334.0,31.9518,32.0049,31.9366,32.0049,84334.0
2016-10-27 14:15:00,42.17,42.19,42.17,42.18,57261.0,31.9973,32.0125,31.9973,32.0049,57261.0
2016-10-27 14:20:00,42.18,42.18,42.14,42.14,62041.0,32.0049,32.0049,31.9746,31.9746,62041.0
2016-10-27 14:25:00,42.15,42.15,42.11,42.14,59803.0,31.9822,31.9822,31.9518,31.9746,59803.0
2016-10-27 14:30:00,42.13,42.17,42.12,42.12,86684.0,31.967,31.9973,31.9594,31.9594,86684.0
2016-10-27 14:35:00,42.12,42.13,42.09,42.12,86926.0,31.9594,31.967,31.9366,31.9594,86926.0
2016-10-27 14:40:00,42.13,42.13,42.1,42.12,58443.0,31.967,31.967,31.9442,31.9594,58443.0
2016-10-27 14:45:00,42.11,42.13,42.09,42.11,112939.0,31.9518,31.967,31.9366,31.9518,112939.0
2016-10-27 14:50:00,42.11,42.12,42.08,42.11,60613.0,31.9518,31.9594,31.9291,31.9518,60613.0
2016-10-27 14:55:00,42.1,42.14,42.09,42.13,131025.0,31.9442,31.9746,31.9366,31.967,131025.0
2016-10-27 15:00:00,42.13,42.15,42.13,42.15,74029.0,31.967,31.9822,31.967,31.9822,74029.0
2016-10-27 15:05:00,42.14,42.15,42.08,42.11,145976.0,31.9746,31.9822,31.9291,31.9518,145976.0
2016-10-27 15:10:00,42.1,42.12,42.09,42.12,134419.0,31.9442,31.9594,31.9366,31.9594,134419.0
2016-10-27 15:15:00,42.11,42.12,42.06,42.08,188550.0,31.9518,31.9594,31.9139,31.9291,188550.0
2016-10-27 15:20:00,42.08,42.11,42.07,42.11,63682.0,31.9291,31.9518,31.9215,31.9518,63682.0
2016-10-27 15:25:00,42.1,42.16,42.1,42.16,106583.0,31.9442,31.9898,31.9442,31.9898,106583.0
2016-10-27 15:30:00,42.16,42.17,42.1,42.13,229671.0,31.9898,31.9973,31.9442,31.967,229671.0
2016-10-27 15:35:00,42.13,42.15,42.12,42.15,137494.0,31.967,31.9822,31.9594,31.9822,137494.0
2016-10-27 15:40:00,42.15,42.16,42.13,42.14,188941.0,31.9822,31.9898,31.967,31.9746,188941.0
2016-10-27 15:45:00,42.14,42.16,42.13,42.16,147391.0,31.9746,31.9898,31.967,31.9898,147391.0
2016-10-27 15:50:00,42.16,42.17,42.14,42.16,330069.0,31.9898,31.9973,31.9746,31.9898,330069.0
2016-10-27 15:55:00,42.16,42.17,42.09,42.1,893927.0,31.9898,31.9973,31.9366,31.9442,893927.0
2016-10-28 09:30:00,42.26,42.26,42.1,42.21,392140.0,32.0656,32.0656,31.9442,32.0277,392140.0
2016-10-28 09:35:00,42.21,42.29,42.2,42.28,119503.0,32.0277,32.0884,32.0201,32.0808,119503.0
2016-10-28 09:40:00,42.28,42.33,42.17,42.21,184491.0,32.0808,32.1188,31.9973,32.0277,184491.0
2016-10-28 09:45:00,42.22,42.25,42.18,42.22,101218.0,32.0353,32.058,32.0049,32.0353,101218.0
2016-10-28 09:50:00,42.23,42.25,42.2,42.24,122163.0,32.0429,32.058,32.0201,32.0505,122163.0
2016-10-28 09:55:00,42.23,42.28,42.22,42.27,158410.0,32.0429,32.0808,32.0353,32.0732,158410.0
2016-10-28 10:00:00,42.27,42.3,42.25,42.3,111687.0,32.0732,32.096,32.058,32.096,111687.0
2016-10-28 10:05:00,42.3,42.31,42.21,42.22,113384.0,32.096,32.1036,32.0277,32.0353,113384.0
2016-10-28 10:10:00,42.21,42.25,42.21,42.22,69984.0,32.0277,32.058,32.0277,32.0353,69984.0
2016-10-28 10:15:00,42.22,42.26,42.21,42.24,148779.0,32.0353,32.0656,32.0277,32.0505,148779.0
2016-10-28 10:20:00,42.25,42.29,42.23,42.28,128582.0,32.058,32.0884,32.0429,32.0808,128582.0
2016-10-28 10:25:00,42.28,42.29,42.23,42.23,71744.0,32.0808,32.0884,32.0429,32.0429,71744.0
2016-10-28 10:30:00,42.23,42.3,42.21,42.3,86658.0,32.0429,32.096,32.0277,32.096,86658.0
2016-10-28 10:35:00,42.3,42.32,42.25,42.32,65904.0,32.096,32.1112,32.058,32.1112,65904.0
2016-10-28 10:40:00,42.32,42.35,42.31,42.33,105861.0,32.1112,32.1339,32.1036,32.1188,105861.0
2016-10-28 10:45:00,42.34,42.39,42.33,42.39,145423.0,32.1263,32.1643,32.1188,32.1643,145423.0
2016-10-28 10:50:00,42.39,42.41,42.38,42.41,84744.0,32.1643,32.1795,32.1567,32.1795,84744.0
2016-10-28 10:55:00,42.41,42.42,42.38,42.39,75607.0,32.1795,32.187,32.1567,32.1643,75607.0
2016-10-28 11:00:00,42.39,42.41,42.38,42.4,46294.0,32.1643,32.1795,32.1567,32.1719,46294.0
2016-10-28 11:05:00,42.4,42.43,42.36,42.38,93075.0,32.1719,32.1946,32.1415,32.1567,93075.0
2016-10-28 11:10:00,42.38,42.38,42.31,42.31,83073.0,32.1567,32.1567,32.1036,32.1036,83073.0
2016-10-28 11:15:00,42.31,42.35,42.31,42.34,60634.0,32.1036,32.1339,32.1036,32.1263,60634.0
2016-10-28 11:20:00,42.35,42.38,42.33,42.37,55314.0,32.1339,32.1567,32.1188,32.1491,55314.0
2016-10-28 11:25:00,42.36,42.4,42.36,42.37,81976.0,32.1415,32.1719,32.1415,32.1491,81976.0
2016-10-28 11:30:00,42.38,42.38,42.36,42.37,40776.0,32.1567,32.1567,32.1415,32.1491,40776.0
2016-10-28 11:35:00,42.36,42.4,42.36,42.36,145215.0,32.1415,32.1719,32.1415,32.1415,145215.0
2016-10-28 11:40:00,42.36,42.41,42.36,42.4,97566.0,32.1415,32.1795,32.1415,32.1719,97566.0
2016-10-28 11:45:00,42.4,42.41,42.39,42.4,33611.0,32.1719,32.1795,32.1643,32.1719,33611.0
2016-10-28 11:50:00,42.41,42.41,42.35,42.36,148413.0,32.1795,32.1795,32.1339,32.1415,148413.0
2016-10-28 11:55:00,42.36,42.36,42.34,42.35,40245.0,32.1415,32.1415,32.1263,32.1339,40245.0
2016-10-28 12:00:00,42.35,42.38,42.35,42.36,83368.0,32.1339,32.1567,32.1339,32.1415,83368.0
2016-10-28 12:05:00,42.36,42.41,42.35,42.4,79118.0,32.1415,32.1795,32.1339,32.1719,79118.0
2016-10-28 12:10:00,42.41,42.46,42.4,42.46,122893.0,32.1795,32.2174,32.1719,32.2174,122893.0
2016-10-28 12:15:00,42.46,42.47,42.41,42.42,101606.0,32.2174,32.225,32.1795,32.187,101606.0
2016-10-28 12:20:00,42.42,42.44,42.41,42.44,70097.0,32.187,32.2022,32.1795,32.2022,70097.0
2016-10-28 12:25:00,42.44,42.44,42.42,42.43,76598.0,32.2022,32.2022,32.187,32.1946,76598.0
2016-10-28 12:30:00,42.43,42.43,42.4,42.4,65518.0,32.1946,32.1946,32.1719,32.1719,65518.0
2016-10-28 12:35:00,42.4,42.43,42.4,42.42,116774.0,32.1719,32.1946,32.1719,32.187,116774.0
2016-10-28 12:40:00,42.42,42.42,42.39,42.4,103735.0,32.187,32.187,32.1643,32.1719,103735.0
2016-10-28 12:45:00,42.4,42.41,42.38,42.39,60463.0,32.1719,32.1795,32.1567,32.1643,60463.0
2016-10-28 12:50:00,42.39,42.41,42.39,42.4,60838.0,32.1643,32.1795,32.1643,32.1719,60838.0
2016-10-28 12:55:00,42.4,42.41,42.39,42.4,50802.0,32.1719,32.1795,32.1643,32.1719,50802.0
2016-10-28 13:00:00,42.4,42.41,42.26,42.26,112731.0,32.1719,32.1795,32.0656,32.0656,112731.0
2016-10-28 13:05:00,42.27,42.28,42.19,42.19,180601.0,32.0732,32.0808,32.0125,32.0125,180601.0
2016-10-28 13:10:00,42.2,42.26,42.12,42.25,163921.0,32.0201,32.0656,31.9594,32.058,163921.0
2016-10-28 13:15:00,42.24,42.25,42.18,42.23,117210.0,32.0505,32.058,32.0049,32.0429,117210.0
2016-10-28 13:20:00,42.23,42.28,42.22,42.25,197169.0,32.0429,32.0808,32.0353,32.058,197169.0
2016-10-28 13:25:00,42.25,42.28,42.24,42.26,45755.0,32.058,32.0808,32.0505,32.0656,45755.0
2016-10-28 13:30:00,42.26,42.26,42.16,42.17,175171.0,32.0656,32.0656,31.9898,31.9973,175171.0
2016-10-28 13:35:00,42.17,42.19,42.11,42.18,114335.0,31.9973,32.0125,31.9518,32.0049,114335.0
2016-10-28 13:40:00,42.18,42.2,42.14,42.18,138807.0,32.0049,32.0201,31.9746,32.0049,138807.0
2016-10-28 13:45:00,42.18,42.2,42.16,42.18,134339.0,32.0049,32.0201,31.9898,32.0049,134339.0
2016-10-28 13:50:00,42.17,42.23,42.12,42.21,99742.0,31.9973,32.0429,31.9594,32.0277,99742.0
2016-10-28 13:55:00,42.21,42.24,42.18,42.19,75995.0,32.0277,32.0505,32.0049,32.0125,75995.0
2016-10-28 14:00:00,42.2,42.26,42.19,42.24,58529.0,32.0201,32.0656,32.0125,32.0505,58529.0
2016-10-28 14:05:00,42.24,42.25,42.17,42.23,97564.0,32.0505,32.058,31.9973,32.0429,97564.0
2016-10-28 14:10:00,42.23,42.27,42.22,42.26,44829.0,32.0429,32.0732,32.0353,32.0656,44829.0
2016-10-28 14:15:00,42.27,42.31,42.23,42.26,118488.0,32.0732,32.1036,32.0429,32.0656,118488.0
2016-10-28 14:20:00,42.25,42.32,42.24,42.3,54524.0,32.058,32.1112,32.0505,32.096,54524.0
2016-10-28 14:25:00,42.3,42.31,42.24,42.26,79634.0,32.096,32.1036,32.0505,32.0656,79634.0
2016-10-28 14:30:00,42.26,42.34,42.25,42.33,130380.0,32.0656,32.1263,32.058,32.1188,130380.0
2016-10-28 14:35:00,42.33,42.34,42.29,42.29,80180.0,32.1188,32.1263,32.0884,32.0884,80180.0
2016-10-28 14:40:00,42.3,42.3,42.23,42.25,85354.0,32.096,32.096,32.0429,32.058,85354.0
2016-10-28 14:45:00,42.25,42.31,42.25,42.31,56196.0,32.058,32.1036,32.058,32.1036,56196.0
2016-10-28 14:50:00,42.3,42.34,42.3,42.32,49064.0,32.096,32.1263,32.096,32.1112,49064.0
2016-10-28 14:55:00,42.32,42.39,42.31,42.37,152668.0,32.1112,32.1643,32.1036,32.1491,152668.0
2016-10-28 15:00:00,42.36,42.38,42.31,42.33,49475.0,32.1415,32.1567,32.1036,32.1188,49475.0
2016-10-28 15:05:00,42.32,42.33,42.29,42.29,90357.0,32.1112,32.1188,32.0884,32.0884,90357.0
2016-10-28 15:10:00,42.29,42.3,42.26,42.27,56108.0,32.0884,32.096,32.0656,32.0732,56108.0
2016-10-28 15:15:00,42.27,42.31,42.27,42.3,118977.0,32.0732,32.1036,32.0732,32.096,118977.0
2016-10-28 15:20:00,42.3,42.33,42.29,42.31,139124.0,32.096,32.1188,32.0884,32.1036,139124.0
2016-10-28 15:25:00,42.32,42.33,42.29,42.29,268397.0,32.1112,32.1188,32.0884,32.0884,268397.0
2016-10-28 15:30:00,42.29,42.3,42.24,42.27,123107.0,32.0884,32.096,32.0505,32.0732,123107.0
2016-10-28 15:35:00,42.27,42.27,42.22,42.23,113740.0,32.0732,32.0732,32.0353,32.0429,113740.0
2016-10-28 15:40:00,42.23,42.25,42.18,42.25,197549.0,32.0429,32.058,32.0049,32.058,197549.0
2016-10-28 15:45:00,42.25,42.28,42.21,42.26,211885.0,32.058,32.0808,32.0277,32.0656,211885.0
2016-10-28 15:50:00,42.26,42.3,42.24,42.29,204264.0,32.0656,32.096,32.0505,32.0884,204264.0
2016-10-28 15:55:00,42.29,42.33,42.22,42.24,842997.0,32.0884,32.1188,32.0353,32.0505,842997.0
2016-10-31 09:30:00,42.12,42.37,42.12,42.25,315858.0,31.9594,32.1491,31.9594,32.058,315858.0
2016-10-31 09:35:00,42.25,42.31,42.19,42.31,102288.0,32.058,32.1036,32.0125,32.1036,102288.0
2016-10-31 09:40:00,42.31,42.32,42.22,42.25,157661.0,32.1036,32.1112,32.0353,32.058,157661.0
2016-10-31 09:45:00,42.24,42.31,42.23,42.29,157403.0,32.0505,32.1036,32.0429,32.0884,157403.0
2016-10-31 09:50:00,42.3,42.33,42.29,42.32,94322.0,32.096,32.1188,32.0884,32.1112,94322.0
2016-10-31 09:55:00,42.33,42.34,42.3,42.34,112834.0,32.1188,32.1263,32.096,32.1263,112834.0
2016-10-31 10:00:00,42.34,42.34,42.29,42.29,75401.0,32.1263,32.1263,32.0884,32.0884,75401.0
2016-10-31 10:05:00,42.3,42.32,42.29,42.32,28349.0,32.096,32.1112,32.0884,32.1112,28349.0
2016-10-31 10:10:00,42.32,42.36,42.31,42.34,88361.0,32.1112,32.1415,32.1036,32.1263,88361.0
2016-10-31 10:15:00,42.34,42.35,42.32,42.33,80116.0,32.1263,32.1339,32.1112,32.1188,80116.0
2016-10-31 10:20:00,42.33,42.36,42.31,42.35,100270.0,32.1188,32.1415,32.1036,32.1339,100270.0
2016-10-31 10:25:00,42.36,42.37,42.33,42.35,143251.0,32.1415,32.1491,32.1188,32.1339,143251.0
2016-10-31 10:30:00,42.36,42.36,42.29,42.3,72273.0,32.1415,32.1415,32.0884,32.096,72273.0
2016-10-31 10:35:00,42.29,42.33,42.29,42.33,40446.0,32.0884,32.1188,32.0884,32.1188,40446.0
2016-10-31 10:40:00,42.33,42.37,42.32,42.34,101403.0,32.1188,32.1491,32.1112,32.1263,101403.0
2016-10-31 10:45:00,42.34,42.35,42.32,42.34,73209.0,32.1263,32.1339,32.1112,32.1263,73209.0
2016-10-31 10:50:00,42.34,42.4,42.33,42.39,98718.0,32.1263,32.1719,32.1188,32.1643,98718.0
2016-10-31 10:55:00,42.38,42.39,42.36,42.36,110693.0,32.1567,32.1643,32.1415,32.1415,110693.0
2016-10-31 11:00:00,42.37,42.38,42.31,42.34,211784.0,32.1491,32.1567,32.1036,32.1263,211784.0
2016-10-31 11:05:00,42.35,42.35,42.31,42.33,86113.0,32.1339,32.1339,32.1036,32.1188,86113.0
2016-10-31 11:10:00,42.33,42.36,42.33,42.34,97656.0,32.1188,32.1415,32.1188,32.1263,97656.0
2016-10-31 11:15:00,42.33,42.36,42.33,42.34,101746.0,32.1188,32.1415,32.1188,32.1263,101746.0
2016-10-31 11:20:00,42.34,42.35,42.31,42.34,92184.0,32.1263,32.1339,32.1036,32.1263,92184.0
2016-10-31 11:25:00,42.35,42.37,42.33,42.37,97392.0,32.1339,32.1491,32.1188,32.1491,97392.0
2016-10-31 11:30:00,42.37,42.38,42.34,42.34,156415.0,32.1491,32.1567,32.1263,32.1263,156415.0
2016-10-31 11:35:00,42.34,42.35,42.3,42.34,201782.0,32.1263,32.1339,32.096,32.1263,201782.0
2016-10-31 11:40:00,42.34,42.36,42.31,42.32,137109.0,32.1263,32.1415,32.1036,32.1112,137109.0
2016-10-31 11:45:00,42.32,42.36,42.31,42.35,147673.0,32.1112,32.1415,32.1036,32.1339,147673.0
2016-10-31 11:50:00,42.34,42.36,42.34,42.35,71929.0,32.1263,32.1415,32.1263,32.1339,71929.0
2016-10-31 11:55:00,42.35,42.36,42.33,42.34,131461.0,32.1339,32.1415,32.1188,32.1263,131461.0
2016-10-31 12:00:00,42.35,42.37,42.33,42.37,43396.0,32.1339,32.1491,32.1188,32.1491,43396.0
2016-10-31 12:05:00,42.37,42.39,42.34,42.36,128031.0,32.1491,32.1643,32.1263,32.1415,128031.0
2016-10-31 12:10:00,42.35,42.37,42.34,42.36,37897.0,32.1339,32.1491,32.1263,32.1415,37897.0
2016-10-31 12:15:00,42.36,42.37,42.33,42.34,54628.0,32.1415,32.1491,32.1188,32.1263,54628.0
2016-10-31 12:20:00,42.34,42.35,42.3,42.33,69593.0,32.1263,32.1339,32.096,32.1188,69593.0
2016-10-31 12:25:00,42.34,42.37,42.32,42.37,76052.0,32.1263,32.1491,32.1112,32.1491,76052.0
2016-10-31 12:30:00,42.37,42.4,42.34,42.4,93395.0,32.1491,32.1719,32.1263,32.1719,93395.0
2016-10-31 12:35:00,42.39,42.41,42.38,42.41,83351.0,32.1643,32.1795,32.1567,32.1795,83351.0
2016-10-31 12:40:00,42.41,42.41,42.35,42.37,98128.0,32.1795,32.1795,32.1339,32.1491,98128.0
2016-10-31 12:45:00,42.36,42.4,42.36,42.39,44765.0,32.1415,32.1719,32.1415,32.1643,44765.0
2016-10-31 12:50:00,42.39,42.41,42.38,42.38,73907.0,32.1643,32.1795,32.1567,32.1567,73907.0
2016-10-31 12:55:00,42.39,42.4,42.36,42.39,42814.0,32.1643,32.1719,32.1415,32.1643,42814.0
2016-10-31 13:00:00,42.4,42.4,42.38,42.39,51147.0,32.1719,32.1719,32.1567,32.1643,51147.0
2016-10-31 13:05:00,42.39,42.39,42.38,42.39,15328.0,32.1643,32.1643,32.1567,32.1643,15328.0
2016-10-31 13:10:00,42.39,42.39,42.36,42.39,75676.0,32.1643,32.1643,32.1415,32.1643,75676.0
2016-10-31 13:15:00,42.39,42.39,42.36,42.37,62243.0,32.1643,32.1643,32.1415,32.1491,62243.0
2016-10-31 13:20:00,42.38,42.39,42.37,42.37,40951.0,32.1567,32.1643,32.1491,32.1491,40951.0
2016-10-31 13:25:00,42.38,42.4,42.37,42.39,75166.0,32.1567,32.1719,32.1491,32.1643,75166.0
2016-10-31 13:30:00,42.39,42.39,42.36,42.36,39962.0,32.1643,32.1643,32.1415,32.1415,39962.0
2016-10-31 13:35:00,42.36,42.39,42.35,42.36,98903.0,32.1415,32.1643,32.1339,32.1415,98903.0
2016-10-31 13:40:00,42.35,42.38,42.33,42.38,62122.0,32.1339,32.1567,32.1188,32.1567,62122.0
2016-10-31 13:45:00,42.38,42.41,42.37,42.4,63533.0,32.1567,32.1795,32.1491,32.1719,63533.0
2016-10-31 13:50:00,42.4,42.41,42.36,42.36,103517.0,32.1719,32.1795,32.1415,32.1415,103517.0
2016-10-31 13:55:00,42.35,42.38,42.35,42.38,39552.0,32.1339,32.1567,32.1339,32.1567,39552.0
2016-10-31 14:00:00,42.38,42.39,42.37,42.39,51703.0,32.1567,32.1643,32.1491,32.1643,51703.0
2016-10-31 14:05:00,42.39,42.4,42.35,42.35,150426.0,32.1643,32.1719,32.1339,32.1339,150426.0
2016-10-31 14:10:00,42.35,42.39,42.33,42.38,149446.0,32.1339,32.1643,32.1188,32.1567,149446.0
2016-10-31 14:15:00,42.39,42.4,42.37,42.38,65568.0,32.1643,32.1719,32.1491,32.1567,65568.0
2016-10-31 14:20:00,42.38,42.38,42.34,42.36,122472.0,32.1567,32.1567,32.1263,32.1415,122472.0
2016-10-31 14:25:00,42.36,42.38,42.34,42.34,99494.0,32.1415,32.1567,32.1263,32.1263,99494.0
2016-10-31 14:30:00,42.34,42.36,42.34,42.36,63951.0,32.1263,32.1415,32.1263,32.1415,63951.0
2016-10-31 14:35:00,42.35,42.38,42.34,42.38,88931.0,32.1339,32.1567,32.1263,32.1567,88931.0
2016-10-31 14:40:00,42.38,42.38,42.36,42.36,51685.0,32.1567,32.1567,32.1415,32.1415,51685.0
2016-10-31 14:45:00,42.36,42.38,42.34,42.34,101733.0,32.1415,32.1567,32.1263,32.1263,101733.0
2016-10-31 14:50:00,42.34,42.37,42.33,42.36,70518.0,32.1263,32.1491,32.1188,32.1415,70518.0
2016-10-31 14:55:00,42.35,42.38,42.35,42.36,59182.0,32.1339,32.1567,32.1339,32.1415,59182.0
2016-10-31 15:00:00,42.35,42.37,42.34,42.36,119979.0,32.1339,32.1491,32.1263,32.1415,119979.0
2016-10-31 15:05:00,42.37,42.38,42.35,42.38,86142.0,32.1491,32.1567,32.1339,32.1567,86142.0
2016-10-31 15:10:00,42.38,42.4,42.37,42.39,127970.0,32.1567,32.1719,32.1491,32.1643,127970.0
2016-10-31 15:15:00,42.39,42.39,42.36,42.36,76863.0,32.1643,32.1643,32.1415,32.1415,76863.0
2016-10-31 15:20:00,42.36,42.4,42.36,42.39,99361.0,32.1415,32.1719,32.1415,32.1643,99361.0
2016-10-31 15:25:00,42.39,42.4,42.38,42.4,92808.0,32.1643,32.1719,32.1567,32.1719,92808.0
2016-10-31 15:30:00,42.39,42.41,42.38,42.39,151096.0,32.1643,32.1795,32.1567,32.1643,151096.0
2016-10-31 15:35:00,42.38,42.39,42.37,42.39,109145.0,32.1567,32.1643,32.1491,32.1643,109145.0
2016-10-31 15:40:00,42.39,42.4,42.36,42.38,152957.0,32.1643,32.1719,32.1415,32.1567,152957.0
2016-10-31 15:45:00,42.38,42.38,42.35,42.37,247043.0,32.1567,32.1567,32.1339,32.1491,247043.0
2016-10-31 15:50:00,42.36,42.38,42.34,42.37,276401.0,32.1415,32.1567,32.1263,32.1491,276401.0
2016-10-31 15:55:00,42.37,42.4,42.36,42.39,1124249.0,32.1491,32.1719,32.1415,32.1643,1124249.0
2016-11-01 09:30:00,42.4,42.43,42.35,42.39,373171.0,32.1719,32.1946,32.1339,32.1643,373171.0
2016-11-01 09:35:00,42.4,42.42,42.38,42.39,107406.0,32.1719,32.187,32.1567,32.1643,107406.0
2016-11-01 09:40:00,42.38,42.4,42.32,42.35,127468.0,32.1567,32.1719,32.1112,32.1339,127468.0
2016-11-01 09:45:00,42.35,42.39,42.35,42.37,151037.0,32.1339,32.1643,32.1339,32.1491,151037.0
2016-11-01 09:50:00,42.37,42.4,42.35,42.36,166889.0,32.1491,32.1719,32.1339,32.1415,166889.0
2016-11-01 09:55:00,42.37,42.39,42.36,42.37,106129.0,32.1491,32.1643,32.1415,32.1491,106129.0
2016-11-01 10:00:00,42.37,42.37,42.32,42.36,110715.0,32.1491,32.1491,32.1112,32.1415,110715.0
2016-11-01 10:05:00,42.35,42.36,42.33,42.35,69777.0,32.1339,32.1415,32.1188,32.1339,69777.0
2016-11-01 10:10:00,42.35,42.36,42.3,42.3,97762.0,32.1339,32.1415,32.096,32.096,97762.0
2016-11-01 10:15:00,42.3,42.33,42.3,42.3,75038.0,32.096,32.1188,32.096,32.096,75038.0
2016-11-01 10:20:00,42.3,42.3,42.25,42.25,52231.0,32.096,32.096,32.058,32.058,52231.0
2016-11-01 10:25:00,42.26,42.28,42.25,42.26,147943.0,32.0656,32.0808,32.058,32.0656,147943.0
2016-11-01 10:30:00,42.25,42.27,42.24,42.25,92187.0,32.058,32.0732,32.0505,32.058,92187.0
2016-11-01 10:35:00,42.24,42.25,42.21,42.21,210479.0,32.0505,32.058,32.0277,32.0277,210479.0
2016-11-01 10:40:00,42.22,42.24,42.2,42.24,56750.0,32.0353,32.0505,32.0201,32.0505,56750.0
2016-11-01 10:45:00,42.24,42.25,42.23,42.23,81187.0,32.0505,32.058,32.0429,32.0429,81187.0
2016-11-01 10:50:00,42.24,42.29,42.23,42.29,67021.0,32.0505,32.0884,32.0429,32.0884,67021.0
2016-11-01 10:55:00,42.28,42.31,42.24,42.26,115009.0,32.0808,32.1036,32.0505,32.0656,115009.0
2016-11-01 11:00:00,42.27,42.31,42.26,42.3,44714.0,32.0732,32.1036,32.0656,32.096,44714.0
2016-11-01 11:05:00,42.3,42.3,42.26,42.27,42791.0,32.096,32.096,32.0656,32.0732,42791.0
2016-11-01 11:10:00,42.27,42.28,42.25,42.28,84538.0,32.0732,32.0808,32.058,32.0808,84538.0
2016-11-01 11:15:00,42.28,42.3,42.21,42.23,85880.0,32.0808,32.096,32.0277,32.0429,85880.0
2016-11-01 11:20:00,42.23,42.27,42.22,42.23,78495.0,32.0429,32.0732,32.0353,32.0429,78495.0
2016-11-01 11:25:00,42.22,42.27,42.21,42.22,67093.0,32.0353,32.0732,32.0277,32.0353,67093.0
2016-11-01 11:30:00,42.22,42.22,42.18,42.21,45469.0,32.0353,32.0353,32.0049,32.0277,45469.0
2016-11-01 11:35:00,42.21,42.24,42.21,42.24,45851.0,32.0277,32.0505,32.0277,32.0505,45851.0
2016-11-01 11:40:00,42.23,42.25,42.2,42.23,116476.0,32.0429,32.058,32.0201,32.0429,116476.0
2016-11-01 11:45:00,42.24,42.25,42.22,42.22,87663.0,32.0505,32.058,32.0353,32.0353,87663.0
2016-11-01 11:50:00,42.22,42.23,42.2,42.21,47311.0,32.0353,32.0429,32.0201,32.0277,47311.0
2016-11-01 11:55:00,42.21,42.21,42.16,42.18,104181.0,32.0277,32.0277,31.9898,32.0049,104181.0
2016-11-01 12:00:00,42.18,42.18,42.15,42.16,51988.0,32.0049,32.0049,31.9822,31.9898,51988.0
2016-11-01 12:05:00,42.16,42.19,42.11,42.11,209628.0,31.9898,32.0125,31.9518,31.9518,209628.0
2016-11-01 12:10:00,42.11,42.11,42.06,42.09,140229.0,31.9518,31.9518,31.9139,31.9366,140229.0
2016-11-01 12:15:00,42.09,42.11,42.07,42.11,105854.0,31.9366,31.9518,31.9215,31.9518,105854.0
2016-11-01 12:20:00,42.11,42.13,42.08,42.13,69831.0,31.9518,31.967,31.9291,31.967,69831.0
2016-11-01 12:25:00,42.13,42.13,42.1,42.13,64450.0,31.967,31.967,31.9442,31.967,64450.0
2016-11-01 12:30:00,42.13,42.15,42.11,42.14,139123.0,31.967,31.9822,31.9518,31.9746,139123.0
2016-11-01 12:35:00,42.14,42.16,42.08,42.09,215326.0,31.9746,31.9898,31.9291,31.9366,215326.0
2016-11-01 12:40:00,42.08,42.1,42.06,42.09,110564.0,31.9291,31.9442,31.9139,31.9366,110564.0
2016-11-01 12:45:00,42.08,42.09,42.03,42.05,52636.0,31.9291,31.9366,31.8911,31.9063,52636.0
2016-11-01 12:50:00,42.05,42.05,42.02,42.04,56987.0,31.9063,31.9063,31.8835,31.8987,56987.0
2016-11-01 12:55:00,42.05,42.09,42.03,42.08,69019.0,31.9063,31.9366,31.8911,31.9291,69019.0
2016-11-01 13:00:00,42.08,42.1,42.07,42.08,23514.0,31.9291,31.9442,31.9215,31.9291,23514.0
2016-11-01 13:05:00,42.07,42.1,42.07,42.1,38803.0,31.9215,31.9442,31.9215,31.9442,38803.0
2016-11-01 13:10:00,42.1,42.1,42.06,42.07,111629.0,31.9442,31.9442,31.9139,31.9215,111629.0
2016-11-01 13:15:00,42.08,42.08,42.03,42.07,65710.0,31.9291,31.9291,31.8911,31.9215,65710.0
2016-11-01 13:20:00,42.07,42.11,42.06,42.1,126461.0,31.9215,31.9518,31.9139,31.9442,126461.0
2016-11-01 13:25:00,42.1,42.14,42.1,42.13,103842.0,31.9442,31.9746,31.9442,31.967,103842.0
2016-11-01 13:30:00,42.14,42.14,42.07,42.09,76323.0,31.9746,31.9746,31.9215,31.9366,76323.0
2016-11-01 13:35:00,42.09,42.11,42.08,42.09,77092.0,31.9366,31.9518,31.9291,31.9366,77092.0
2016-11-01 13:40:00,42.09,42.1,42.03,42.05,67289.0,31.9366,31.9442,31.8911,31.9063,67289.0
2016-11-01 13:45:00,42.04,42.07,42.02,42.05,85537.0,31.8987,31.9215,31.8835,31.9063,85537.0
2016-11-01 13:50:00,42.05,42.07,42.05,42.06,64978.0,31.9063,31.9215,31.9063,31.9139,64978.0
2016-11-01 13:55:00,42.06,42.07,42.03,42.06,68791.0,31.9139,31.9215,31.8911,31.9139,68791.0
2016-11-01 14:00:00,42.05,42.09,42.04,42.06,81581.0,31.9063,31.9366,31.8987,31.9139,81581.0
2016-11-01 14:05:00,42.06,42.07,42.03,42.07,86145.0,31.9139,31.9215,31.8911,31.9215,86145.0
2016-11-01 14:10:00,42.07,42.09,42.05,42.06,77408.0,31.9215,31.9366,31.9063,31.9139,77408.0
2016-11-01 14:15:00,42.05,42.06,41.98,42.01,170501.0,31.9063,31.9139,31.8532,31.8759,170501.0
2016-11-01 14:20:00,42.01,42.03,41.98,42.01,124470.0,31.8759,31.8911,31.8532,31.8759,124470.0
2016-11-01 14:25:00,42.01,42.07,41.99,42.04,132510.0,31.8759,31.9215,31.8608,31.8987,132510.0
2016-11-01 14:30:00,42.05,42.09,42.04,42.08,78456.0,31.9063,31.9366,31.8987,31.9291,78456.0
2016-11-01 14:35:00,42.07,42.09,42.03,42.05,134852.0,31.9215,31.9366,31.8911,31.9063,134852.0
2016-11-01 14:40:00,42.05,42.05,42.0,42.03,133826.0,31.9063,31.9063,31.8684,31.8911,133826.0
2016-11-01 14:45:00,42.03,42.04,41.98,41.98,64091.0,31.8911,31.8987,31.8532,31.8532,64091.0
2016-11-01 14:50:00,41.98,42.0,41.97,41.99,70173.0,31.8532,31.8684,31.8456,31.8608,70173.0
2016-11-01 14:55:00,42.0,42.01,41.96,41.97,177057.0,31.8684,31.8759,31.838,31.8456,177057.0
2016-11-01 15:00:00,41.97,41.99,41.95,41.97,248516.0,31.8456,31.8608,31.8304,31.8456,248516.0
2016-11-01 15:05:00,41.97,41.98,41.92,41.98,220277.0,31.8456,31.8532,31.8077,31.8532,220277.0
2016-11-01 15:10:00,41.98,41.98,41.92,41.92,118687.0,31.8532,31.8532,31.8077,31.8077,118687.0
2016-11-01 15:15:00,41.92,42.0,41.91,41.99,157940.0,31.8077,31.8684,31.8001,31.8608,157940.0
2016-11-01 15:20:00,42.0,42.0,41.97,41.98,88611.0,31.8684,31.8684,31.8456,31.8532,88611.0
2016-11-01 15:25:00,41.97,42.03,41.97,42.03,186806.0,31.8456,31.8911,31.8456,31.8911,186806.0
2016-11-01 15:30:00,42.03,42.04,41.99,42.01,263673.0,31.8911,31.8987,31.8608,31.8759,263673.0
2016-11-01 15:35:00,42.01,42.05,41.97,42.05,285193.0,31.8759,31.9063,31.8456,31.9063,285193.0
2016-11-01 15:40:00,42.04,42.07,42.03,42.04,324712.0,31.8987,31.9215,31.8911,31.8987,324712.0
2016-11-01 15:45:00,42.03,42.13,42.03,42.13,371112.0,31.8911,31.967,31.8911,31.967,371112.0
2016-11-01 15:50:00,42.13,42.14,42.06,42.09,382269.0,31.967,31.9746,31.9139,31.9366,382269.0
2016-11-01 15:55:00,42.09,42.12,42.07,42.1,757186.0,31.9366,31.9594,31.9215,31.9442,757186.0
2016-11-02 09:30:00,42.1,42.23,42.09,42.19,329294.0,31.9442,32.0429,31.9366,32.0125,329294.0
2016-11-02 09:35:00,42.19,42.3,42.19,42.24,214784.0,32.0125,32.096,32.0125,32.0505,214784.0
2016-11-02 09:40:00,42.25,42.27,42.21,42.26,149777.0,32.058,32.0732,32.0277,32.0656,149777.0
2016-11-02 09:45:00,42.26,42.34,42.25,42.3,139049.0,32.0656,32.1263,32.058,32.096,139049.0
2016-11-02 09:50:00,42.3,42.32,42.25,42.25,189427.0,32.096,32.1112,32.058,32.058,189427.0
2016-11-02 09:55:00,42.25,42.3,42.25,42.3,127141.0,32.058,32.096,32.058,32.096,127141.0
2016-11-02 10:00:00,42.3,42.3,42.24,42.29,83356.0,32.096,32.096,32.0505,32.0884,83356.0
2016-11-02 10:05:00,42.28,42.31,42.26,42.27,73663.0,32.0808,32.1036,32.0656,32.0732,73663.0
2016-11-02 10:10:00,42.27,42.31,42.27,42.3,124751.0,32.0732,32.1036,32.0732,32.096,124751.0
2016-11-02 10:15:00,42.3,42.31,42.27,42.28,89313.0,32.096,32.1036,32.0732,32.0808,89313.0
2016-11-02 10:20:00,42.28,42.28,42.17,42.18,145582.0,32.0808,32.0808,31.9973,32.0049,145582.0
2016-11-02 10:25:00,42.19,42.23,42.18,42.22,113046.0,32.0125,32.0429,32.0049,32.0353,113046.0
2016-11-02 10:30:00,42.22,42.24,42.18,42.2,127140.0,32.0353,32.0505,32.0049,32.0201,127140.0
2016-11-02 10:35:00,42.2,42.25,42.19,42.25,82289.0,32.0201,32.058,32.0125,32.058,82289.0
2016-11-02 10:40:00,42.24,42.25,42.17,42.18,73395.0,32.0505,32.058,31.9973,32.0049,73395.0
2016-11-02 10:45:00,42.18,42.19,42.17,42.17,106758.0,32.0049,32.0125,31.9973,31.9973,106758.0
2016-11-02 10:50:00,42.17,42.18,42.1,42.11,194219.0,31.9973,32.0049,31.9442,31.9518,194219.0
2016-11-02 10:55:00,42.11,42.15,42.1,42.15,117160.0,31.9518,31.9822,31.9442,31.9822,117160.0
2016-11-02 11:00:00,42.15,42.18,42.14,42.16,83010.0,31.9822,32.0049,31.9746,31.9898,83010.0
2016-11-02 11:05:00,42.16,42.17,42.12,42.14,138610.0,31.9898,31.9973,31.9594,31.9746,138610.0
2016-11-02 11:10:00,42.14,42.19,42.13,42.17,91529.0,31.9746,32.0125,31.967,31.9973,91529.0
2016-11-02 11:15:00,42.17,42.2,42.17,42.19,116500.0,31.9973,32.0201,31.9973,32.0125,116500.0
2016-11-02 11:20:00,42.19,42.19,42.15,42.16,65761.0,32.0125,32.0125,31.9822,31.9898,65761.0
2016-11-02 11:25:00,42.16,42.19,42.14,42.15,79812.0,31.9898,32.0125,31.9746,31.9822,79812.0
2016-11-02 11:30:00,42.16,42.16,42.1,42.11,109249.0,31.9898,31.9898,31.9442,31.9518,109249.0
2016-11-02 11:35:00,42.11,42.11,42.07,42.1,70186.0,31.9518,31.9518,31.9215,31.9442,70186.0
2016-11-02 11:40:00,42.1,42.12,42.09,42.11,114315.0,31.9442,31.9594,31.9366,31.9518,114315.0
2016-11-02 11:45:00,42.11,42.12,42.07,42.09,102952.0,31.9518,31.9594,31.9215,31.9366,102952.0
2016-11-02 11:50:00,42.09,42.09,42.04,42.04,95994.0,31.9366,31.9366,31.8987,31.8987,95994.0
2016-11-02 11:55:00,42.05,42.06,42.01,42.02,99524.0,31.9063,31.9139,31.8759,31.8835,99524.0
2016-11-02 12:00:00,42.02,42.04,42.01,42.02,100293.0,31.8835,31.8987,31.8759,31.8835,100293.0
2016-11-02 12:05:00,42.02,42.08,42.01,42.08,166797.0,31.8835,31.9291,31.8759,31.9291,166797.0
2016-11-02 12:10:00,42.08,42.13,42.07,42.09,124400.0,31.9291,31.967,31.9215,31.9366,124400.0
2016-11-02 12:15:00,42.08,42.1,42.08,42.09,82645.0,31.9291,31.9442,31.9291,31.9366,82645.0
2016-11-02 12:20:00,42.08,42.11,42.07,42.08,176769.0,31.9291,31.9518,31.9215,31.9291,176769.0
2016-11-02 12:25:00,42.08,42.11,42.07,42.09,360946.0,31.9291,31.9518,31.9215,31.9366,360946.0
2016-11-02 12:30:00,42.09,42.11,42.08,42.08,77793.0,31.9366,31.9518,31.9291,31.9291,77793.0
2016-11-02 12:35:00,42.09,42.11,42.08,42.11,100029.0,31.9366,31.9518,31.9291,31.9518,100029.0
2016-11-02 12:40:00,42.11,42.14,42.1,42.12,144526.0,31.9518,31.9746,31.9442,31.9594,144526.0
2016-11-02 12:45:00,42.12,42.12,42.1,42.12,84397.0,31.9594,31.9594,31.9442,31.9594,84397.0
2016-11-02 12:50:00,42.12,42.14,42.11,42.13,70916.0,31.9594,31.9746,31.9518,31.967,70916.0
2016-11-02 12:55:00,42.13,42.14,42.11,42.13,143543.0,31.967,31.9746,31.9518,31.967,143543.0
2016-11-02 13:00:00,42.13,42.15,42.1,42.11,57179.0,31.967,31.9822,31.9442,31.9518,57179.0
2016-11-02 13:05:00,42.12,42.12,42.09,42.1,67496.0,31.9594,31.9594,31.9366,31.9442,67496.0
2016-11-02 13:10:00,42.1,42.11,42.01,42.02,191300.0,31.9442,31.9518,31.8759,31.8835,191300.0
2016-11-02 13:15:00,42.02,42.05,42.02,42.05,77082.0,31.8835,31.9063,31.8835,31.9063,77082.0
2016-11-02 13:20:00,42.05,42.1,42.04,42.09,57637.0,31.9063,31.9442,31.8987,31.9366,57637.0
2016-11-02 13:25:00,42.09,42.11,42.08,42.11,70350.0,31.9366,31.9518,31.9291,31.9518,70350.0
2016-11-02 13:30:00,42.11,42.11,42.09,42.11,70330.0,31.9518,31.9518,31.9366,31.9518,70330.0
2016-11-02 13:35:00,42.11,42.12,42.1,42.12,84791.0,31.9518,31.9594,31.9442,31.9594,84791.0
2016-11-02 13:40:00,42.12,42.14,42.1,42.11,85152.0,31.9594,31.9746,31.9442,31.9518,85152.0
2016-11-02 13:45:00,42.12,42.14,42.1,42.14,100315.0,31.9594,31.9746,31.9442,31.9746,100315.0
2016-11-02 13:50:00,42.14,42.14,42.13,42.14,125734.0,31.9746,31.9746,31.967,31.9746,125734.0
2016-11-02 13:55:00,42.14,42.19,42.13,42.15,150631.0,31.9746,32.0125,31.967,31.9822,150631.0
2016-11-02 14:00:00,42.14,42.19,42.12,42.15,170423.0,31.9746,32.0125,31.9594,31.9822,170423.0
2016-11-02 14:05:00,42.16,42.16,42.06,42.09,244644.0,31.9898,31.9898,31.9139,31.9366,244644.0
2016-11-02 14:10:00,42.09,42.13,42.08,42.11,121718.0,31.9366,31.967,31.9291,31.9518,121718.0
2016-11-02 14:15:00,42.11,42.16,42.08,42.14,103827.0,31.9518,31.9898,31.9291,31.9746,103827.0
2016-11-02 14:20:00,42.14,42.2,42.13,42.18,114767.0,31.9746,32.0201,31.967,32.0049,114767.0
2016-11-02 14:25:00,42.19,42.22,42.17,42.19,100484.0,32.0125,32.0353,31.9973,32.0125,100484.0
2016-11-02 14:30:00,42.19,42.22,42.16,42.18,113111.0,32.0125,32.0353,31.9898,32.0049,113111.0
2016-11-02 14:35:00,42.19,42.24,42.17,42.19,99656.0,32.0125,32.0505,31.9973,32.0125,99656.0
2016-11-02 14:40:00,42.2,42.21,42.18,42.19,124816.0,32.0201,32.0277,32.0049,32.0125,124816.0
2016-11-02 14:45:00,42.19,42.2,42.14,42.16,105904.0,32.0125,32.0201,31.9746,31.9898,105904.0
2016-11-02 14:50:00,42.15,42.17,42.13,42.16,90485.0,31.9822,31.9973,31.967,31.9898,90485.0
2016-11-02 14:55:00,42.16,42.2,42.15,42.19,96620.0,31.9898,32.0201,31.9822,32.0125,96620.0
2016-11-02 15:00:00,42.19,42.2,42.14,42.19,103824.0,32.0125,32.0201,31.9746,32.0125,103824.0
2016-11-02 15:05:00,42.19,42.21,42.17,42.21,103958.0,32.0125,32.0277,31.9973,32.0277,103958.0
2016-11-02 15:10:00,42.21,42.22,42.18,42.22,95145.0,32.0277,32.0353,32.0049,32.0353,95145.0
2016-11-02 15:15:00,42.22,42.23,42.16,42.17,109543.0,32.0353,32.0429,31.9898,31.9973,109543.0
2016-11-02 15:20:00,42.17,42.22,42.17,42.21,174863.0,31.9973,32.0353,31.9973,32.0277,174863.0
2016-11-02 15:25:00,42.21,42.23,42.19,42.2,149068.0,32.0277,32.0429,32.0125,32.0201,149068.0
2016-11-02 15:30:00,42.19,42.21,42.15,42.18,174908.0,32.0125,32.0277,31.9822,32.0049,174908.0
2016-11-02 15:35:00,42.18,42.18,42.15,42.17,127067.0,32.0049,32.0049,31.9822,31.9973,127067.0
2016-11-02 15:40:00,42.16,42.21,42.16,42.16,238652.0,31.9898,32.0277,31.9898,31.9898,238652.0
2016-11-02 15:45:00,42.16,42.18,42.13,42.15,317355.0,31.9898,32.0049,31.967,31.9822,317355.0
2016-11-02 15:50:00,42.15,42.17,42.1,42.11,253826.0,31.9822,31.9973,31.9442,31.9518,253826.0
2016-11-02 15:55:00,42.11,42.11,42.05,42.06,875422.0,31.9518,31.9518,31.9063,31.9139,875422.0
2016-11-03 09:30:00,42.2,42.22,42.07,42.08,345441.0,32.0201,32.0353,31.9215,31.9291,345441.0
2016-11-03 09:35:00,42.07,42.12,42.05,42.12,129193.0,31.9215,31.9594,31.9063,31.9594,129193.0
2016-11-03 09:40:00,42.11,42.14,42.1,42.12,75293.0,31.9518,31.9746,31.9442,31.9594,75293.0
2016-11-03 09:45:00,42.13,42.14,42.1,42.12,122496.0,31.967,31.9746,31.9442,31.9594,122496.0
2016-11-03 09:50:00,42.13,42.14,42.1,42.13,93138.0,31.967,31.9746,31.9442,31.967,93138.0
2016-11-03 09:55:00,42.13,42.15,42.07,42.09,99248.0,31.967,31.9822,31.9215,31.9366,99248.0
2016-11-03 10:00:00,42.1,42.11,42.05,42.09,160780.0,31.9442,31.9518,31.9063,31.9366,160780.0
2016-11-03 10:05:00,42.09,42.14,42.07,42.14,93984.0,31.9366,31.9746,31.9215,31.9746,93984.0
2016-11-03 10:10:00,42.14,42.16,42.11,42.15,70474.0,31.9746,31.9898,31.9518,31.9822,70474.0
2016-11-03 10:15:00,42.15,42.15,42.07,42.09,61108.0,31.9822,31.9822,31.9215,31.9366,61108.0
2016-11-03 10:20:00,42.1,42.13,42.08,42.1,133070.0,31.9442,31.967,31.9291,31.9442,133070.0
2016-11-03 10:25:00,42.1,42.13,42.07,42.08,181067.0,31.9442,31.967,31.9215,31.9291,181067.0
2016-11-03 10:30:00,42.08,42.09,42.04,42.06,168905.0,31.9291,31.9366,31.8987,31.9139,168905.0
2016-11-03 10:35:00,42.07,42.07,42.03,42.04,424858.0,31.9215,31.9215,31.8911,31.8987,424858.0
2016-11-03 10:40:00,42.04,42.09,42.03,42.07,84390.0,31.8987,31.9366,31.8911,31.9215,84390.0
2016-11-03 10:45:00,42.07,42.09,42.02,42.05,119739.0,31.9215,31.9366,31.8835,31.9063,119739.0
2016-11-03 10:50:00,42.05,42.08,42.04,42.07,120555.0,31.9063,31.9291,31.8987,31.9215,120555.0
2016-11-03 10:55:00,42.07,42.09,42.04,42.08,163728.0,31.9215,31.9366,31.8987,31.9291,163728.0
2016-11-03 11:00:00,42.08,42.11,42.07,42.09,91388.0,31.9291,31.9518,31.9215,31.9366,91388.0
2016-11-03 11:05:00,42.1,42.12,42.09,42.11,75000.0,31.9442,31.9594,31.9366,31.9518,75000.0
2016-11-03 11:10:00,42.11,42.12,42.08,42.11,120775.0,31.9518,31.9594,31.9291,31.9518,120775.0
2016-11-03 11:15:00,42.1,42.14,42.09,42.14,99301.0,31.9442,31.9746,31.9366,31.9746,99301.0
2016-11-03 11:20:00,42.14,42.16,42.11,42.13,118045.0,31.9746,31.9898,31.9518,31.967,118045.0
2016-11-03 11:25:00,42.12,42.17,42.12,42.17,165957.0,31.9594,31.9973,31.9594,31.9973,165957.0
2016-11-03 11:30:00,42.16,42.18,42.14,42.16,100451.0,31.9898,32.0049,31.9746,31.9898,100451.0
2016-11-03 11:35:00,42.16,42.16,42.12,42.13,34788.0,31.9898,31.9898,31.9594,31.967,34788.0
2016-11-03 11:40:00,42.13,42.13,42.09,42.13,94505.0,31.967,31.967,31.9366,31.967,94505.0
2016-11-03 11:45:00,42.13,42.14,42.1,42.12,77947.0,31.967,31.9746,31.9442,31.9594,77947.0
2016-11-03 11:50:00,42.12,42.17,42.11,42.16,71315.0,31.9594,31.9973,31.9518,31.9898,71315.0
2016-11-03 11:55:00,42.16,42.17,42.12,42.15,106401.0,31.9898,31.9973,31.9594,31.9822,106401.0
2016-11-03 12:00:00,42.15,42.18,42.13,42.18,73950.0,31.9822,32.0049,31.967,32.0049,73950.0
2016-11-03 12:05:00,42.17,42.18,42.13,42.15,62153.0,31.9973,32.0049,31.967,31.9822,62153.0
2016-11-03 12:10:00,42.15,42.15,42.11,42.12,69417.0,31.9822,31.9822,31.9518,31.9594,69417.0
2016-11-03 12:15:00,42.12,42.14,42.1,42.12,75573.0,31.9594,31.9746,31.9442,31.9594,75573.0
2016-11-03 12:20:00,42.13,42.13,42.08,42.09,99327.0,31.967,31.967,31.9291,31.9366,99327.0
2016-11-03 12:25:00,42.1,42.11,42.08,42.08,56659.0,31.9442,31.9518,31.9291,31.9291,56659.0
2016-11-03 12:30:00,42.09,42.11,42.07,42.11,71717.0,31.9366,31.9518,31.9215,31.9518,71717.0
2016-11-03 12:35:00,42.1,42.11,42.08,42.09,91939.0,31.9442,31.9518,31.9291,31.9366,91939.0
2016-11-03 12:40:00,42.1,42.11,42.08,42.1,104755.0,31.9442,31.9518,31.9291,31.9442,104755.0
2016-11-03 12:45:00,42.11,42.13,42.09,42.13,85120.0,31.9518,31.967,31.9366,31.967,85120.0
2016-11-03 12:50:00,42.13,42.15,42.12,42.14,70188.0,31.967,31.9822,31.9594,31.9746,70188.0
2016-11-03 12:55:00,42.13,42.14,42.11,42.13,54808.0,31.967,31.9746,31.9518,31.967,54808.0
2016-11-03 13:00:00,42.13,42.13,42.11,42.13,42756.0,31.967,31.967,31.9518,31.967,42756.0
2016-11-03 13:05:00,42.12,42.13,42.08,42.1,131190.0,31.9594,31.967,31.9291,31.9442,131190.0
2016-11-03 13:10:00,42.09,42.11,42.07,42.08,122367.0,31.9366,31.9518,31.9215,31.9291,122367.0
2016-11-03 13:15:00,42.08,42.1,42.07,42.07,89161.0,31.9291,31.9442,31.9215,31.9215,89161.0
2016-11-03 13:20:00,42.07,42.08,42.06,42.06,64045.0,31.9215,31.9291,31.9139,31.9139,64045.0
2016-11-03 13:25:00,42.06,42.07,42.04,42.06,174122.0,31.9139,31.9215,31.8987,31.9139,174122.0
2016-11-03 13:30:00,42.05,42.08,42.05,42.07,188147.0,31.9063,31.9291,31.9063,31.9215,188147.0
2016-11-03 13:35:00,42.06,42.1,42.05,42.08,244293.0,31.9139,31.9442,31.9063,31.9291,244293.0
2016-11-03 13:40:00,42.07,42.08,42.05,42.07,88450.0,31.9215,31.9291,31.9063,31.9215,88450.0
2016-11-03 13:45:00,42.08,42.09,42.05,42.09,60280.0,31.9291,31.9366,31.9063,31.9366,60280.0
2016-11-03 13:50:00,42.08,42.1,42.06,42.08,77705.0,31.9291,31.9442,31.9139,31.9291,77705.0
2016-11-03 13:55:00,42.08,42.09,42.04,42.06,96291.0,31.9291,31.9366,31.8987,31.9139,96291.0
2016-11-03 14:00:00,42.05,42.06,42.03,42.04,222537.0,31.9063,31.9139,31.8911,31.8987,222537.0
2016-11-03 14:05:00,42.04,42.06,42.02,42.06,128666.0,31.8987,31.9139,31.8835,31.9139,128666.0
2016-11-03 14:10:00,42.06,42.1,42.05,42.1,134111.0,31.9139,31.9442,31.9063,31.9442,134111.0
2016-11-03 14:15:00,42.09,42.1,42.06,42.09,69673.0,31.9366,31.9442,31.9139,31.9366,69673.0
2016-11-03 14:20:00,42.09,42.11,42.07,42.1,68376.0,31.9366,31.9518,31.9215,31.9442,68376.0
2016-11-03 14:25:00,42.1,42.12,42.06,42.08,151329.0,31.9442,31.9594,31.9139,31.9291,151329.0
2016-11-03 14:30:00,42.09,42.1,42.06,42.07,53289.0,31.9366,31.9442,31.9139,31.9215,53289.0
2016-11-03 14:35:00,42.07,42.09,42.05,42.09,93791.0,31.9215,31.9366,31.9063,31.9366,93791.0
2016-11-03 14:40:00,42.09,42.09,42.06,42.07,57307.0,31.9366,31.9366,31.9139,31.9215,57307.0
2016-11-03 14:45:00,42.06,42.09,42.06,42.09,92441.0,31.9139,31.9366,31.9139,31.9366,92441.0
2016-11-03 14:50:00,42.09,42.09,42.06,42.09,75815.0,31.9366,31.9366,31.9139,31.9366,75815.0
2016-11-03 14:55:00,42.09,42.13,42.08,42.13,86570.0,31.9366,31.967,31.9291,31.967,86570.0
2016-11-03 15:00:00,42.13,42.13,42.09,42.11,97384.0,31.967,31.967,31.9366,31.9518,97384.0
2016-11-03 15:05:00,42.11,42.11,42.08,42.09,88524.0,31.9518,31.9518,31.9291,31.9366,88524.0
2016-11-03 15:10:00,42.09,42.12,42.09,42.12,115488.0,31.9366,31.9594,31.9366,31.9594,115488.0
2016-11-03 15:15:00,42.12,42.12,42.04,42.05,154885.0,31.9594,31.9594,31.8987,31.9063,154885.0
2016-11-03 15:20:00,42.04,42.09,42.02,42.09,127556.0,31.8987,31.9366,31.8835,31.9366,127556.0
2016-11-03 15:25:00,42.09,42.11,42.08,42.09,117792.0,31.9366,31.9518,31.9291,31.9366,117792.0
2016-11-03 15:30:00,42.09,42.09,42.03,42.04,205192.0,31.9366,31.9366,31.8911,31.8987,205192.0
2016-11-03 15:35:00,42.03,42.06,42.0,42.01,156023.0,31.8911,31.9139,31.8684,31.8759,156023.0
2016-11-03 15:40:00,42.0,42.03,41.96,41.97,405981.0,31.8684,31.8911,31.838,31.8456,405981.0
2016-11-03 15:45:00,41.96,42.06,41.96,42.05,252741.0,31.838,31.9139,31.838,31.9063,252741.0
2016-11-03 15:50:00,42.05,42.05,42.01,42.05,154397.0,31.9063,31.9063,31.8759,31.9063,154397.0
2016-11-03 15:55:00,42.05,42.07,42.01,42.03,538327.0,31.9063,31.9215,31.8759,31.8911,538327.0
2016-11-04 09:30:00,41.85,42.03,41.81,42.01,569779.0,31.7545,31.8911,31.7242,31.8759,569779.0
2016-11-04 09:35:00,42.0,42.04,41.98,42.03,120042.0,31.8684,31.8987,31.8532,31.8911,120042.0
2016-11-04 09:40:00,42.03,42.03,41.93,41.94,172726.0,31.8911,31.8911,31.8152,31.8228,172726.0
2016-11-04 09:45:00,41.94,41.94,41.87,41.89,170183.0,31.8228,31.8228,31.7697,31.7849,170183.0
2016-11-04 09:50:00,41.89,41.97,41.88,41.96,68852.0,31.7849,31.8456,31.7773,31.838,68852.0
2016-11-04 09:55:00,41.96,41.97,41.92,41.94,77891.0,31.838,31.8456,31.8077,31.8228,77891.0
2016-11-04 10:00:00,41.94,41.96,41.92,41.92,54173.0,31.8228,31.838,31.8077,31.8077,54173.0
2016-11-04 10:05:00,41.93,41.93,41.87,41.88,88878.0,31.8152,31.8152,31.7697,31.7773,88878.0
2016-11-04 10:10:00,41.88,41.91,41.87,41.89,108164.0,31.7773,31.8001,31.7697,31.7849,108164.0
2016-11-04 10:15:00,41.9,41.91,41.87,41.88,72766.0,31.7925,31.8001,31.7697,31.7773,72766.0
2016-11-04 10:20:00,41.88,41.89,41.83,41.85,94877.0,31.7773,31.7849,31.7394,31.7545,94877.0
2016-11-04 10:25:00,41.85,41.86,41.83,41.85,158234.0,31.7545,31.7621,31.7394,31.7545,158234.0
2016-11-04 10:30:00,41.85,41.89,41.84,41.86,294496.0,31.7545,31.7849,31.747,31.7621,294496.0
2016-11-04 10:35:00,41.87,41.9,41.85,41.9,307126.0,31.7697,31.7925,31.7545,31.7925,307126.0
2016-11-04 10:40:00,41.89,41.93,41.89,41.91,332849.0,31.7849,31.8152,31.7849,31.8001,332849.0
2016-11-04 10:45:00,41.91,41.93,41.89,41.91,586034.0,31.8001,31.8152,31.7849,31.8001,586034.0
2016-11-04 10:50:00,41.91,41.94,41.9,41.94,189473.0,31.8001,31.8228,31.7925,31.8228,189473.0
2016-11-04 10:55:00,41.94,41.96,41.9,41.91,344627.0,31.8228,31.838,31.7925,31.8001,344627.0
2016-11-04 11:00:00,41.9,41.93,41.86,41.88,295094.0,31.7925,31.8152,31.7621,31.7773,295094.0
2016-11-04 11:05:00,41.87,41.89,41.81,41.84,120974.0,31.7697,31.7849,31.7242,31.747,120974.0
2016-11-04 11:10:00,41.84,41.89,41.81,41.88,135829.0,31.747,31.7849,31.7242,31.7773,135829.0
2016-11-04 11:15:00,41.87,41.88,41.83,41.84,88527.0,31.7697,31.7773,31.7394,31.747,88527.0
2016-11-04 11:20:00,41.85,41.85,41.81,41.82,134284.0,31.7545,31.7545,31.7242,31.7318,134284.0
2016-11-04 11:25:00,41.81,41.84,41.8,41.82,211922.0,31.7242,31.747,31.7166,31.7318,211922.0
2016-11-04 11:30:00,41.82,41.84,41.8,41.83,90292.0,31.7318,31.747,31.7166,31.7394,90292.0
2016-11-04 11:35:00,41.83,41.84,41.8,41.83,165241.0,31.7394,31.747,31.7166,31.7394,165241.0
2016-11-04 11:40:00,41.83,41.84,41.79,41.81,277793.0,31.7394,31.747,31.709,31.7242,277793.0
2016-11-04 11:45:00,41.81,41.83,41.8,41.82,164227.0,31.7242,31.7394,31.7166,31.7318,164227.0
2016-11-04 11:50:00,41.82,41.84,41.81,41.82,82709.0,31.7318,31.747,31.7242,31.7318,82709.0
2016-11-04 11:55:00,41.82,41.83,41.8,41.82,134083.0,31.7318,31.7394,31.7166,31.7318,134083.0
2016-11-04 12:00:00,41.82,41.83,41.8,41.81,95087.0,31.7318,31.7394,31.7166,31.7242,95087.0
2016-11-04 12:05:00,41.81,41.83,41.8,41.82,100011.0,31.7242,31.7394,31.7166,31.7318,100011.0
2016-11-04 12:10:00,41.83,41.84,41.8,41.8,119157.0,31.7394,31.747,31.7166,31.7166,119157.0
2016-11-04 12:15:00,41.8,41.83,41.8,41.81,152213.0,31.7166,31.7394,31.7166,31.7242,152213.0
2016-11-04 12:20:00,41.82,41.85,41.8,41.84,106732.0,31.7318,31.7545,31.7166,31.747,106732.0
2016-11-04 12:25:00,41.84,41.84,41.82,41.83,101564.0,31.747,31.747,31.7318,31.7394,101564.0
2016-11-04 12:30:00,41.83,41.83,41.79,41.8,154010.0,31.7394,31.7394,31.709,31.7166,154010.0
2016-11-04 12:35:00,41.8,41.81,41.78,41.8,136486.0,31.7166,31.7242,31.7014,31.7166,136486.0
2016-11-04 12:40:00,41.8,41.83,41.79,41.81,58475.0,31.7166,31.7394,31.709,31.7242,58475.0
2016-11-04 12:45:00,41.81,41.82,41.79,41.79,53459.0,31.7242,31.7318,31.709,31.709,53459.0
2016-11-04 12:50:00,41.8,41.84,41.79,41.82,108490.0,31.7166,31.747,31.709,31.7318,108490.0
2016-11-04 12:55:00,41.83,41.84,41.8,41.8,76073.0,31.7394,31.747,31.7166,31.7166,76073.0
2016-11-04 13:00:00,41.8,41.81,41.78,41.8,96474.0,31.7166,31.7242,31.7014,31.7166,96474.0
2016-11-04 13:05:00,41.8,41.81,41.79,41.79,105049.0,31.7166,31.7242,31.709,31.709,105049.0
2016-11-04 13:10:00,41.8,41.8,41.77,41.79,55456.0,31.7166,31.7166,31.6938,31.709,55456.0
2016-11-04 13:15:00,41.79,41.81,41.78,41.79,68895.0,31.709,31.7242,31.7014,31.709,68895.0
2016-11-04 13:20:00,41.79,41.83,41.78,41.83,67171.0,31.709,31.7394,31.7014,31.7394,67171.0
2016-11-04 13:25:00,41.82,41.84,41.8,41.8,102379.0,31.7318,31.747,31.7166,31.7166,102379.0
2016-11-04 13:30:00,41.8,41.82,41.79,41.82,47154.0,31.7166,31.7318,31.709,31.7318,47154.0
2016-11-04 13:35:00,41.82,41.87,41.81,41.87,116497.0,31.7318,31.7697,31.7242,31.7697,116497.0
2016-11-04 13:40:00,41.87,41.88,41.84,41.86,89786.0,31.7697,31.7773,31.747,31.7621,89786.0
2016-11-04 13:45:00,41.85,41.86,41.82,41.85,91007.0,31.7545,31.7621,31.7318,31.7545,91007.0
2016-11-04 13:50:00,41.86,41.87,41.83,41.83,81885.0,31.7621,31.7697,31.7394,31.7394,81885.0
2016-11-04 13:55:00,41.83,41.84,41.82,41.84,83525.0,31.7394,31.747,31.7318,31.747,83525.0
2016-11-04 14:00:00,41.84,41.86,41.83,41.86,112313.0,31.747,31.7621,31.7394,31.7621,112313.0
2016-11-04 14:05:00,41.86,41.86,41.83,41.83,96119.0,31.7621,31.7621,31.7394,31.7394,96119.0
2016-11-04 14:10:00,41.83,41.86,41.81,41.85,107616.0,31.7394,31.7621,31.7242,31.7545,107616.0
2016-11-04 14:15:00,41.86,41.9,41.85,41.85,130082.0,31.7621,31.7925,31.7545,31.7545,130082.0
2016-11-04 14:20:00,41.86,41.89,41.85,41.89,108742.0,31.7621,31.7849,31.7545,31.7849,108742.0
2016-11-04 14:25:00,41.89,41.9,41.87,41.89,99476.0,31.7849,31.7925,31.7697,31.7849,99476.0
2016-11-04 14:30:00,41.89,41.9,41.86,41.86,104730.0,31.7849,31.7925,31.7621,31.7621,104730.0
2016-11-04 14:35:00,41.86,41.87,41.85,41.86,84645.0,31.7621,31.7697,31.7545,31.7621,84645.0
2016-11-04 14:40:00,41.87,41.88,41.86,41.87,79013.0,31.7697,31.7773,31.7621,31.7697,79013.0
2016-11-04 14:45:00,41.88,41.88,41.83,41.83,173355.0,31.7773,31.7773,31.7394,31.7394,173355.0
2016-11-04 14:50:00,41.84,41.87,41.83,41.85,96050.0,31.747,31.7697,31.7394,31.7545,96050.0
2016-11-04 14:55:00,41.84,41.86,41.83,41.86,108351.0,31.747,31.7621,31.7394,31.7621,108351.0
2016-11-04 15:00:00,41.86,41.89,41.81,41.82,240461.0,31.7621,31.7849,31.7242,31.7318,240461.0
2016-11-04 15:05:00,41.83,41.83,41.8,41.82,106485.0,31.7394,31.7394,31.7166,31.7318,106485.0
2016-11-04 15:10:00,41.82,41.84,41.81,41.84,91886.0,31.7318,31.747,31.7242,31.747,91886.0
2016-11-04 15:15:00,41.84,41.85,41.8,41.82,123366.0,31.747,31.7545,31.7166,31.7318,123366.0
2016-11-04 15:20:00,41.81,41.83,41.8,41.81,124859.0,31.7242,31.7394,31.7166,31.7242,124859.0
2016-11-04 15:25:00,41.81,41.84,41.8,41.8,164873.0,31.7242,31.747,31.7166,31.7166,164873.0
2016-11-04 15:30:00,41.81,41.83,41.8,41.8,175362.0,31.7242,31.7394,31.7166,31.7166,175362.0
2016-11-04 15:35:00,41.8,41.81,41.77,41.78,299829.0,31.7166,31.7242,31.6938,31.7014,299829.0
2016-11-04 15:40:00,41.78,41.78,41.75,41.76,143357.0,31.7014,31.7014,31.6787,31.6863,143357.0
2016-11-04 15:45:00,41.76,41.77,41.72,41.77,331807.0,31.6863,31.6938,31.6559,31.6938,331807.0
2016-11-04 15:50:00,41.77,41.77,41.71,41.75,503971.0,31.6938,31.6938,31.6483,31.6787,503971.0
2016-11-04 15:55:00,41.75,41.76,41.69,41.7,737030.0,31.6787,31.6863,31.6331,31.6407,737030.0
2016-11-07 09:30:00,42.04,42.13,42.04,42.05,396093.0,31.8987,31.967,31.8987,31.9063,396093.0
2016-11-07 09:35:00,42.05,42.21,42.05,42.18,253731.0,31.9063,32.0277,31.9063,32.0049,253731.0
2016-11-07 09:40:00,42.18,42.22,42.18,42.21,121934.0,32.0049,32.0353,32.0049,32.0277,121934.0
2016-11-07 09:45:00,42.22,42.23,42.16,42.19,149653.0,32.0353,32.0429,31.9898,32.0125,149653.0
2016-11-07 09:50:00,42.18,42.2,42.17,42.18,76278.0,32.0049,32.0201,31.9973,32.0049,76278.0
2016-11-07 09:55:00,42.19,42.2,42.15,42.18,117016.0,32.0125,32.0201,31.9822,32.0049,117016.0
2016-11-07 10:00:00,42.18,42.19,42.16,42.16,97264.0,32.0049,32.0125,31.9898,31.9898,97264.0
2016-11-07 10:05:00,42.17,42.2,42.15,42.2,120461.0,31.9973,32.0201,31.9822,32.0201,120461.0
2016-11-07 10:10:00,42.19,42.27,42.19,42.23,168097.0,32.0125,32.0732,32.0125,32.0429,168097.0
2016-11-07 10:15:00,42.22,42.24,42.2,42.24,150894.0,32.0353,32.0505,32.0201,32.0505,150894.0
2016-11-07 10:20:00,42.24,42.25,42.21,42.23,139047.0,32.0505,32.058,32.0277,32.0429,139047.0
2016-11-07 10:25:00,42.24,42.24,42.17,42.18,118332.0,32.0505,32.0505,31.9973,32.0049,118332.0
2016-11-07 10:30:00,42.19,42.31,42.18,42.31,209243.0,32.0125,32.1036,32.0049,32.1036,209243.0
2016-11-07 10:35:00,42.31,42.33,42.31,42.31,156885.0,32.1036,32.1188,32.1036,32.1036,156885.0
2016-11-07 10:40:00,42.31,42.34,42.29,42.33,226451.0,32.1036,32.1263,32.0884,32.1188,226451.0
2016-11-07 10:45:00,42.33,42.34,42.3,42.32,149424.0,32.1188,32.1263,32.096,32.1112,149424.0
2016-11-07 10:50:00,42.32,42.35,42.3,42.34,105534.0,32.1112,32.1339,32.096,32.1263,105534.0
2016-11-07 10:55:00,42.34,42.37,42.32,42.36,155246.0,32.1263,32.1491,32.1112,32.1415,155246.0
2016-11-07 11:00:00,42.36,42.36,42.33,42.34,147847.0,32.1415,32.1415,32.1188,32.1263,147847.0
2016-11-07 11:05:00,42.34,42.37,42.3,42.36,113568.0,32.1263,32.1491,32.096,32.1415,113568.0
2016-11-07 11:10:00,42.36,42.37,42.31,42.32,82930.0,32.1415,32.1491,32.1036,32.1112,82930.0
2016-11-07 11:15:00,42.31,42.33,42.29,42.3,104021.0,32.1036,32.1188,32.0884,32.096,104021.0
2016-11-07 11:20:00,42.3,42.33,42.29,42.33,106598.0,32.096,32.1188,32.0884,32.1188,106598.0
2016-11-07 11:25:00,42.32,42.34,42.3,42.3,101814.0,32.1112,32.1263,32.096,32.096,101814.0
2016-11-07 11:30:00,42.3,42.35,42.3,42.32,159463.0,32.096,32.1339,32.096,32.1112,159463.0
2016-11-07 11:35:00,42.32,42.35,42.31,42.33,102482.0,32.1112,32.1339,32.1036,32.1188,102482.0
2016-11-07 11:40:00,42.33,42.35,42.32,42.34,149645.0,32.1188,32.1339,32.1112,32.1263,149645.0
2016-11-07 11:45:00,42.34,42.38,42.32,42.36,136542.0,32.1263,32.1567,32.1112,32.1415,136542.0
2016-11-07 11:50:00,42.36,42.4,42.35,42.39,106411.0,32.1415,32.1719,32.1339,32.1643,106411.0
2016-11-07 11:55:00,42.4,42.41,42.39,42.41,54574.0,32.1719,32.1795,32.1643,32.1795,54574.0
2016-11-07 12:00:00,42.41,42.43,42.4,42.43,113436.0,32.1795,32.1946,32.1719,32.1946,113436.0
2016-11-07 12:05:00,42.43,42.45,42.39,42.39,146513.0,32.1946,32.2098,32.1643,32.1643,146513.0
2016-11-07 12:10:00,42.4,42.43,42.39,42.41,117252.0,32.1719,32.1946,32.1643,32.1795,117252.0
2016-11-07 12:15:00,42.41,42.44,42.41,42.44,77957.0,32.1795,32.2022,32.1795,32.2022,77957.0
2016-11-07 12:20:00,42.44,42.46,42.43,42.46,79780.0,32.2022,32.2174,32.1946,32.2174,79780.0
2016-11-07 12:25:00,42.46,42.49,42.45,42.46,119909.0,32.2174,32.2402,32.2098,32.2174,119909.0
2016-11-07 12:30:00,42.47,42.48,42.46,42.47,62762.0,32.225,32.2326,32.2174,32.225,62762.0
2016-11-07 12:35:00,42.48,42.48,42.44,42.44,97101.0,32.2326,32.2326,32.2022,32.2022,97101.0
2016-11-07 12:40:00,42.44,42.49,42.44,42.47,95301.0,32.2022,32.2402,32.2022,32.225,95301.0
2016-11-07 12:45:00,42.47,42.5,42.46,42.46,80787.0,32.225,32.2477,32.2174,32.2174,80787.0
2016-11-07 12:50:00,42.46,42.48,42.43,42.44,100164.0,32.2174,32.2326,32.1946,32.2022,100164.0
2016-11-07 12:55:00,42.45,42.47,42.43,42.47,107393.0,32.2098,32.225,32.1946,32.225,107393.0
2016-11-07 13:00:00,42.47,42.48,42.44,42.46,92938.0,32.225,32.2326,32.2022,32.2174,92938.0
2016-11-07 13:05:00,42.47,42.47,42.43,42.44,91046.0,32.225,32.225,32.1946,32.2022,91046.0
2016-11-07 13:10:00,42.44,42.46,42.42,42.43,73636.0,32.2022,32.2174,32.187,32.1946,73636.0
2016-11-07 13:15:00,42.43,42.45,42.42,42.44,66022.0,32.1946,32.2098,32.187,32.2022,66022.0
2016-11-07 13:20:00,42.44,42.45,42.43,42.44,84236.0,32.2022,32.2098,32.1946,32.2022,84236.0
2016-11-07 13:25:00,42.44,42.46,42.41,42.42,86043.0,32.2022,32.2174,32.1795,32.187,86043.0
2016-11-07 13:30:00,42.43,42.46,42.42,42.46,56924.0,32.1946,32.2174,32.187,32.2174,56924.0
2016-11-07 13:35:00,42.46,42.46,42.43,42.45,82360.0,32.2174,32.2174,32.1946,32.2098,82360.0
2016-11-07 13:40:00,42.45,42.46,42.43,42.44,63690.0,32.2098,32.2174,32.1946,32.2022,63690.0
2016-11-07 13:45:00,42.43,42.46,42.42,42.46,98108.0,32.1946,32.2174,32.187,32.2174,98108.0
2016-11-07 13:50:00,42.46,42.47,42.42,42.45,134484.0,32.2174,32.225,32.187,32.2098,134484.0
2016-11-07 13:55:00,42.45,42.46,42.44,42.45,63090.0,32.2098,32.2174,32.2022,32.2098,63090.0
2016-11-07 14:00:00,42.46,42.46,42.39,42.4,173088.0,32.2174,32.2174,32.1643,32.1719,173088.0
2016-11-07 14:05:00,42.4,42.42,42.38,42.41,64835.0,32.1719,32.187,32.1567,32.1795,64835.0
2016-11-07 14:10:00,42.42,42.45,42.4,42.41,81909.0,32.187,32.2098,32.1719,32.1795,81909.0
2016-11-07 14:15:00,42.4,42.44,42.39,42.43,123765.0,32.1719,32.2022,32.1643,32.1946,123765.0
2016-11-07 14:20:00,42.42,42.43,42.37,42.37,172294.0,32.187,32.1946,32.1491,32.1491,172294.0
2016-11-07 14:25:00,42.38,42.4,42.37,42.38,130135.0,32.1567,32.1719,32.1491,32.1567,130135.0
2016-11-07 14:30:00,42.37,42.41,42.37,42.39,135376.0,32.1491,32.1795,32.1491,32.1643,135376.0
2016-11-07 14:35:00,42.39,42.4,42.38,42.38,102407.0,32.1643,32.1719,32.1567,32.1567,102407.0
2016-11-07 14:40:00,42.38,42.39,42.34,42.35,179349.0,32.1567,32.1643,32.1263,32.1339,179349.0
2016-11-07 14:45:00,42.35,42.37,42.31,42.33,113599.0,32.1339,32.1491,32.1036,32.1188,113599.0
2016-11-07 14:50:00,42.33,42.35,42.31,42.32,130808.0,32.1188,32.1339,32.1036,32.1112,130808.0
2016-11-07 14:55:00,42.33,42.35,42.31,42.32,94100.0,32.1188,32.1339,32.1036,32.1112,94100.0
2016-11-07 15:00:00,42.33,42.34,42.27,42.3,176722.0,32.1188,32.1263,32.0732,32.096,176722.0
2016-11-07 15:05:00,42.3,42.31,42.27,42.28,134323.0,32.096,32.1036,32.0732,32.0808,134323.0
2016-11-07 15:10:00,42.27,42.31,42.27,42.29,255893.0,32.0732,32.1036,32.0732,32.0884,255893.0
2016-11-07 15:15:00,42.28,42.34,42.28,42.34,163129.0,32.0808,32.1263,32.0808,32.1263,163129.0
2016-11-07 15:20:00,42.34,42.36,42.32,42.33,180407.0,32.1263,32.1415,32.1112,32.1188,180407.0
2016-11-07 15:25:00,42.33,42.36,42.32,42.34,344509.0,32.1188,32.1415,32.1112,32.1263,344509.0
2016-11-07 15:30:00,42.34,42.35,42.3,42.32,217937.0,32.1263,32.1339,32.096,32.1112,217937.0
2016-11-07 15:35:00,42.32,42.34,42.3,42.34,192684.0,32.1112,32.1263,32.096,32.1263,192684.0
2016-11-07 15:40:00,42.34,42.35,42.32,42.33,179095.0,32.1263,32.1339,32.1112,32.1188,179095.0
2016-11-07 15:45:00,42.34,42.41,42.33,42.4,296143.0,32.1263,32.1795,32.1188,32.1719,296143.0
2016-11-07 15:50:00,42.4,42.41,42.37,42.39,239160.0,32.1719,32.1795,32.1491,32.1643,239160.0
2016-11-07 15:55:00,42.39,42.46,42.38,42.45,729054.0,32.1643,32.2174,32.1567,32.2098,729054.0
2016-11-08 09:30:00,42.37,42.73,42.37,42.67,537133.0,32.1491,32.4223,32.1491,32.3767,537133.0
2016-11-08 09:35:00,42.67,42.75,42.64,42.72,169365.0,32.3767,32.4374,32.354,32.4147,169365.0
2016-11-08 09:40:00,42.73,42.73,42.68,42.72,159023.0,32.4223,32.4223,32.3843,32.4147,159023.0
2016-11-08 09:45:00,42.72,42.73,42.68,42.72,178491.0,32.4147,32.4223,32.3843,32.4147,178491.0
2016-11-08 09:50:00,42.72,42.72,42.65,42.65,210928.0,32.4147,32.4147,32.3616,32.3616,210928.0
2016-11-08 09:55:00,42.65,42.71,42.63,42.7,262847.0,32.3616,32.4071,32.3464,32.3995,262847.0
2016-11-08 10:00:00,42.71,42.72,42.66,42.71,121168.0,32.4071,32.4147,32.3691,32.4071,121168.0
2016-11-08 10:05:00,42.72,42.72,42.67,42.69,148958.0,32.4147,32.4147,32.3767,32.3919,148958.0
2016-11-08 10:10:00,42.69,42.75,42.69,42.75,69425.0,32.3919,32.4374,32.3919,32.4374,69425.0
2016-11-08 10:15:00,42.75,42.75,42.69,42.69,133887.0,32.4374,32.4374,32.3919,32.3919,133887.0
2016-11-08 10:20:00,42.69,42.71,42.64,42.66,81614.0,32.3919,32.4071,32.354,32.3691,81614.0
2016-11-08 10:25:00,42.66,42.67,42.62,42.66,125056.0,32.3691,32.3767,32.3388,32.3691,125056.0
2016-11-08 10:30:00,42.65,42.68,42.65,42.66,94781.0,32.3616,32.3843,32.3616,32.3691,94781.0
2016-11-08 10:35:00,42.65,42.69,42.65,42.65,71830.0,32.3616,32.3919,32.3616,32.3616,71830.0
2016-11-08 10:40:00,42.66,42.66,42.63,42.65,50155.0,32.3691,32.3691,32.3464,32.3616,50155.0
2016-11-08 10:45:00,42.66,42.67,42.64,42.64,100589.0,32.3691,32.3767,32.354,32.354,100589.0
2016-11-08 10:50:00,42.65,42.67,42.63,42.63,84851.0,32.3616,32.3767,32.3464,32.3464,84851.0
2016-11-08 10:55:00,42.64,42.67,42.63,42.65,61678.0,32.354,32.3767,32.3464,32.3616,61678.0
2016-11-08 11:00:00,42.65,42.68,42.64,42.67,118260.0,32.3616,32.3843,32.354,32.3767,118260.0
2016-11-08 11:05:00,42.67,42.72,42.66,42.7,146050.0,32.3767,32.4147,32.3691,32.3995,146050.0
2016-11-08 11:10:00,42.7,42.73,42.69,42.72,107624.0,32.3995,32.4223,32.3919,32.4147,107624.0
2016-11-08 11:15:00,42.73,42.76,42.71,42.74,104350.0,32.4223,32.445,32.4071,32.4298,104350.0
2016-11-08 11:20:00,42.74,42.78,42.72,42.73,70810.0,32.4298,32.4602,32.4147,32.4223,70810.0
2016-11-08 11:25:00,42.72,42.76,42.72,42.76,75009.0,32.4147,32.445,32.4147,32.445,75009.0
2016-11-08 11:30:00,42.75,42.78,42.74,42.75,229475.0,32.4374,32.4602,32.4298,32.4374,229475.0
2016-11-08 11:35:00,42.76,42.77,42.74,42.77,64583.0,32.445,32.4526,32.4298,32.4526,64583.0
2016-11-08 11:40:00,42.76,42.8,42.75,42.79,65844.0,32.445,32.4754,32.4374,32.4678,65844.0
2016-11-08 11:45:00,42.8,42.8,42.73,42.75,123608.0,32.4754,32.4754,32.4223,32.4374,123608.0
2016-11-08 11:50:00,42.76,42.79,42.75,42.79,45278.0,32.445,32.4678,32.4374,32.4678,45278.0
2016-11-08 11:55:00,42.79,42.8,42.75,42.77,143349.0,32.4678,32.4754,32.4374,32.4526,143349.0
2016-11-08 12:00:00,42.77,42.8,42.76,42.78,70282.0,32.4526,32.4754,32.445,32.4602,70282.0
2016-11-08 12:05:00,42.79,42.86,42.78,42.86,59034.0,32.4678,32.5209,32.4602,32.5209,59034.0
2016-11-08 12:10:00,42.86,42.89,42.84,42.84,78258.0,32.5209,32.5437,32.5057,32.5057,78258.0
2016-11-08 12:15:00,42.85,42.87,42.82,42.84,104702.0,32.5133,32.5285,32.4905,32.5057,104702.0
2016-11-08 12:20:00,42.85,42.88,42.84,42.87,78832.0,32.5133,32.5361,32.5057,32.5285,78832.0
2016-11-08 12:25:00,42.87,42.89,42.86,42.87,95273.0,32.5285,32.5437,32.5209,32.5285,95273.0
2016-11-08 12:30:00,42.87,42.88,42.85,42.86,53434.0,32.5285,32.5361,32.5133,32.5209,53434.0
2016-11-08 12:35:00,42.87,42.89,42.86,42.87,72018.0,32.5285,32.5437,32.5209,32.5285,72018.0
2016-11-08 12:40:00,42.87,42.9,42.86,42.89,67580.0,32.5285,32.5513,32.5209,32.5437,67580.0
2016-11-08 12:45:00,42.88,42.9,42.87,42.9,50238.0,32.5361,32.5513,32.5285,32.5513,50238.0
2016-11-08 12:50:00,42.9,42.95,42.89,42.94,117577.0,32.5513,32.5892,32.5437,32.5816,117577.0
2016-11-08 12:55:00,42.94,42.96,42.92,42.96,75318.0,32.5816,32.5968,32.5664,32.5968,75318.0
2016-11-08 13:00:00,42.96,42.98,42.92,42.93,87520.0,32.5968,32.612,32.5664,32.574,87520.0
2016-11-08 13:05:00,42.93,42.94,42.87,42.9,83736.0,32.574,32.5816,32.5285,32.5513,83736.0
2016-11-08 13:10:00,42.9,42.94,42.89,42.93,70907.0,32.5513,32.5816,32.5437,32.574,70907.0
2016-11-08 13:15:00,42.92,42.94,42.91,42.93,55145.0,32.5664,32.5816,32.5588,32.574,55145.0
2016-11-08 13:20:00,42.93,42.96,42.91,42.92,59338.0,32.574,32.5968,32.5588,32.5664,59338.0
2016-11-08 13:25:00,42.92,42.94,42.91,42.93,87257.0,32.5664,32.5816,32.5588,32.574,87257.0
2016-11-08 13:30:00,42.93,42.97,42.9,42.94,97256.0,32.574,32.6044,32.5513,32.5816,97256.0
2016-11-08 13:35:00,42.94,42.96,42.92,42.94,69587.0,32.5816,32.5968,32.5664,32.5816,69587.0
2016-11-08 13:40:00,42.94,42.96,42.93,42.95,151064.0,32.5816,32.5968,32.574,32.5892,151064.0
2016-11-08 13:45:00,42.95,42.95,42.93,42.95,65100.0,32.5892,32.5892,32.574,32.5892,65100.0
2016-11-08 13:50:00,42.94,42.96,42.92,42.92,180912.0,32.5816,32.5968,32.5664,32.5664,180912.0
2016-11-08 13:55:00,42.92,42.94,42.91,42.93,50414.0,32.5664,32.5816,32.5588,32.574,50414.0
2016-11-08 14:00:00,42.93,42.94,42.91,42.92,39228.0,32.574,32.5816,32.5588,32.5664,39228.0
2016-11-08 14:05:00,42.92,42.95,42.91,42.95,46446.0,32.5664,32.5892,32.5588,32.5892,46446.0
2016-11-08 14:10:00,42.94,42.95,42.87,42.9,178282.0,32.5816,32.5892,32.5285,32.5513,178282.0
2016-11-08 14:15:00,42.89,42.94,42.89,42.93,54213.0,32.5437,32.5816,32.5437,32.574,54213.0
2016-11-08 14:20:00,42.93,42.96,42.91,42.91,94387.0,32.574,32.5968,32.5588,32.5588,94387.0
2016-11-08 14:25:00,42.91,42.93,42.9,42.92,51673.0,32.5588,32.574,32.5513,32.5664,51673.0
2016-11-08 14:30:00,42.92,42.92,42.88,42.89,77595.0,32.5664,32.5664,32.5361,32.5437,77595.0
2016-11-08 14:35:00,42.89,42.89,42.85,42.89,135484.0,32.5437,32.5437,32.5133,32.5437,135484.0
2016-11-08 14:40:00,42.89,42.9,42.85,42.86,68338.0,32.5437,32.5513,32.5133,32.5209,68338.0
2016-11-08 14:45:00,42.87,42.9,42.84,42.9,73031.0,32.5285,32.5513,32.5057,32.5513,73031.0
2016-11-08 14:50:00,42.9,42.94,42.89,42.91,103090.0,32.5513,32.5816,32.5437,32.5588,103090.0
2016-11-08 14:55:00,42.91,42.92,42.89,42.9,113614.0,32.5588,32.5664,32.5437,32.5513,113614.0
2016-11-08 15:00:00,42.9,42.92,42.88,42.91,76607.0,32.5513,32.5664,32.5361,32.5588,76607.0
2016-11-08 15:05:00,42.91,42.98,42.91,42.98,123340.0,32.5588,32.612,32.5588,32.612,123340.0
2016-11-08 15:10:00,42.98,42.98,42.95,42.95,115676.0,32.612,32.612,32.5892,32.5892,115676.0
2016-11-08 15:15:00,42.95,42.96,42.92,42.92,108680.0,32.5892,32.5968,32.5664,32.5664,108680.0
2016-11-08 15:20:00,42.93,42.96,42.92,42.92,147866.0,32.574,32.5968,32.5664,32.5664,147866.0
2016-11-08 15:25:00,42.92,42.94,42.89,42.91,260001.0,32.5664,32.5816,32.5437,32.5588,260001.0
2016-11-08 15:30:00,42.91,42.94,42.89,42.91,265524.0,32.5588,32.5816,32.5437,32.5588,265524.0
2016-11-08 15:35:00,42.9,42.92,42.88,42.91,203377.0,32.5513,32.5664,32.5361,32.5588,203377.0
2016-11-08 15:40:00,42.91,42.93,42.89,42.91,194370.0,32.5588,32.574,32.5437,32.5588,194370.0
2016-11-08 15:45:00,42.91,42.94,42.89,42.89,265221.0,32.5588,32.5816,32.5437,32.5437,265221.0
2016-11-08 15:50:00,42.89,42.91,42.82,42.84,460633.0,32.5437,32.5588,32.4905,32.5057,460633.0
2016-11-08 15:55:00,42.84,42.87,42.82,42.86,704630.0,32.5057,32.5285,32.4905,32.5209,704630.0
2016-11-09 09:30:00,41.76,42.05,41.7,41.82,1232328.0,31.6863,31.9063,31.6407,31.7318,1232328.0
2016-11-09 09:35:00,41.82,41.97,41.79,41.84,711437.0,31.7318,31.8456,31.709,31.747,711437.0
2016-11-09 09:40:00,41.84,42.06,41.84,42.04,499762.0,31.747,31.9139,31.747,31.8987,499762.0
2016-11-09 09:45:00,42.03,42.17,42.01,42.14,428870.0,31.8911,31.9973,31.8759,31.9746,428870.0
2016-11-09 09:50:00,42.14,42.23,42.1,42.19,340195.0,31.9746,32.0429,31.9442,32.0125,340195.0
2016-11-09 09:55:00,42.2,42.22,42.09,42.17,223020.0,32.0201,32.0353,31.9366,31.9973,223020.0
2016-11-09 10:00:00,42.16,42.25,42.12,42.16,520318.0,31.9898,32.058,31.9594,31.9898,520318.0
2016-11-09 10:05:00,42.16,42.32,42.15,42.28,342101.0,31.9898,32.1112,31.9822,32.0808,342101.0
2016-11-09 10:10:00,42.29,42.29,42.18,42.24,185305.0,32.0884,32.0884,32.0049,32.0505,185305.0
2016-11-09 10:15:00,42.24,42.26,42.18,42.23,177522.0,32.0505,32.0656,32.0049,32.0429,177522.0
2016-11-09 10:20:00,42.22,42.29,42.18,42.18,216437.0,32.0353,32.0884,32.0049,32.0049,216437.0
2016-11-09 10:25:00,42.18,42.27,42.17,42.23,186792.0,32.0049,32.0732,31.9973,32.0429,186792.0
2016-11-09 10:30:00,42.23,42.23,42.13,42.13,149723.0,32.0429,32.0429,31.967,31.967,149723.0
2016-11-09 10:35:00,42.13,42.17,42.09,42.14,142040.0,31.967,31.9973,31.9366,31.9746,142040.0
2016-11-09 10:40:00,42.14,42.14,42.02,42.03,208792.0,31.9746,31.9746,31.8835,31.8911,208792.0
2016-11-09 10:45:00,42.04,42.07,42.01,42.04,193215.0,31.8987,31.9215,31.8759,31.8987,193215.0
2016-11-09 10:50:00,42.04,42.06,42.03,42.05,138184.0,31.8987,31.9139,31.8911,31.9063,138184.0
2016-11-09 10:55:00,42.05,42.11,42.04,42.05,171931.0,31.9063,31.9518,31.8987,31.9063,171931.0
2016-11-09 11:00:00,42.06,42.1,42.04,42.1,197221.0,31.9139,31.9442,31.8987,31.9442,197221.0
2016-11-09 11:05:00,42.1,42.13,42.0,42.05,1287677.0,31.9442,31.967,31.8684,31.9063,1287677.0
2016-11-09 11:10:00,42.06,42.06,42.0,42.05,445669.0,31.9139,31.9139,31.8684,31.9063,445669.0
2016-11-09 11:15:00,42.05,42.16,42.04,42.12,247036.0,31.9063,31.9898,31.8987,31.9594,247036.0
2016-11-09 11:20:00,42.13,42.17,42.07,42.07,225764.0,31.967,31.9973,31.9215,31.9215,225764.0
2016-11-09 11:25:00,42.07,42.13,42.05,42.12,208504.0,31.9215,31.967,31.9063,31.9594,208504.0
2016-11-09 11:30:00,42.13,42.21,42.13,42.16,237397.0,31.967,32.0277,31.967,31.9898,237397.0
2016-11-09 11:35:00,42.16,42.21,42.14,42.15,191270.0,31.9898,32.0277,31.9746,31.9822,191270.0
2016-11-09 11:40:00,42.15,42.19,42.06,42.12,257973.0,31.9822,32.0125,31.9139,31.9594,257973.0
2016-11-09 11:45:00,42.12,42.24,42.09,42.23,223794.0,31.9594,32.0505,31.9366,32.0429,223794.0
2016-11-09 11:50:00,42.23,42.26,42.15,42.16,461944.0,32.0429,32.0656,31.9822,31.9898,461944.0
2016-11-09 11:55:00,42.16,42.16,42.08,42.1,179770.0,31.9898,31.9898,31.9291,31.9442,179770.0
2016-11-09 12:00:00,42.1,42.11,42.07,42.08,124227.0,31.9442,31.9518,31.9215,31.9291,124227.0
2016-11-09 12:05:00,42.08,42.08,42.02,42.03,118026.0,31.9291,31.9291,31.8835,31.8911,118026.0
2016-11-09 12:10:00,42.02,42.04,42.0,42.02,141557.0,31.8835,31.8987,31.8684,31.8835,141557.0
2016-11-09 12:15:00,42.02,42.04,42.01,42.02,76209.0,31.8835,31.8987,31.8759,31.8835,76209.0
2016-11-09 12:20:00,42.02,42.02,41.96,41.97,202703.0,31.8835,31.8835,31.838,31.8456,202703.0
2016-11-09 12:25:00,41.96,42.01,41.95,42.0,116619.0,31.838,31.8759,31.8304,31.8684,116619.0
2016-11-09 12:30:00,42.01,42.04,41.98,42.02,160915.0,31.8759,31.8987,31.8532,31.8835,160915.0
2016-11-09 12:35:00,42.02,42.06,42.02,42.03,104759.0,31.8835,31.9139,31.8835,31.8911,104759.0
2016-11-09 12:40:00,42.04,42.07,42.03,42.05,97495.0,31.8987,31.9215,31.8911,31.9063,97495.0
2016-11-09 12:45:00,42.05,42.05,42.0,42.03,69933.0,31.9063,31.9063,31.8684,31.8911,69933.0
2016-11-09 12:50:00,42.03,42.05,42.02,42.05,99854.0,31.8911,31.9063,31.8835,31.9063,99854.0
2016-11-09 12:55:00,42.05,42.1,42.04,42.07,207182.0,31.9063,31.9442,31.8987,31.9215,207182.0
2016-11-09 13:00:00,42.07,42.12,42.06,42.12,325227.0,31.9215,31.9594,31.9139,31.9594,325227.0
2016-11-09 13:05:00,42.12,42.17,42.09,42.11,150576.0,31.9594,31.9973,31.9366,31.9518,150576.0
2016-11-09 13:10:00,42.1,42.12,42.07,42.11,255813.0,31.9442,31.9594,31.9215,31.9518,255813.0
2016-11-09 13:15:00,42.11,42.13,42.04,42.05,380131.0,31.9518,31.967,31.8987,31.9063,380131.0
2016-11-09 13:20:00,42.05,42.06,41.99,41.99,151667.0,31.9063,31.9139,31.8608,31.8608,151667.0
2016-11-09 13:25:00,42.0,42.0,41.95,41.98,253762.0,31.8684,31.8684,31.8304,31.8532,253762.0
2016-11-09 13:30:00,41.98,41.99,41.96,41.98,103874.0,31.8532,31.8608,31.838,31.8532,103874.0
2016-11-09 13:35:00,41.98,42.01,41.98,41.99,142920.0,31.8532,31.8759,31.8532,31.8608,142920.0
2016-11-09 13:40:00,41.99,42.05,41.98,42.02,100914.0,31.8608,31.9063,31.8532,31.8835,100914.0
2016-11-09 13:45:00,42.03,42.03,42.0,42.01,142809.0,31.8911,31.8911,31.8684,31.8759,142809.0
2016-11-09 13:50:00,42.02,42.02,41.99,42.0,82336.0,31.8835,31.8835,31.8608,31.8684,82336.0
2016-11-09 13:55:00,42.0,42.0,41.97,41.98,143153.0,31.8684,31.8684,31.8456,31.8532,143153.0
2016-11-09 14:00:00,41.98,41.99,41.96,41.96,153133.0,31.8532,31.8608,31.838,31.838,153133.0
2016-11-09 14:05:00,41.97,41.98,41.95,41.95,175189.0,31.8456,31.8532,31.8304,31.8304,175189.0
2016-11-09 14:10:00,41.95,42.01,41.94,41.95,176701.0,31.8304,31.8759,31.8228,31.8304,176701.0
2016-11-09 14:15:00,41.95,42.01,41.95,42.0,78024.0,31.8304,31.8759,31.8304,31.8684,78024.0
2016-11-09 14:20:00,42.0,42.03,41.99,42.03,70357.0,31.8684,31.8911,31.8608,31.8911,70357.0
2016-11-09 14:25:00,42.02,42.07,42.02,42.06,93840.0,31.8835,31.9215,31.8835,31.9139,93840.0
2016-11-09 14:30:00,42.05,42.15,42.05,42.14,141672.0,31.9063,31.9822,31.9063,31.9746,141672.0
2016-11-09 14:35:00,42.14,42.21,42.09,42.2,156721.0,31.9746,32.0277,31.9366,32.0201,156721.0
2016-11-09 14:40:00,42.2,42.24,42.19,42.22,153319.0,32.0201,32.0505,32.0125,32.0353,153319.0
2016-11-09 14:45:00,42.22,42.23,42.17,42.21,116849.0,32.0353,32.0429,31.9973,32.0277,116849.0
2016-11-09 14:50:00,42.21,42.22,42.17,42.19,111355.0,32.0277,32.0353,31.9973,32.0125,111355.0
2016-11-09 14:55:00,42.19,42.21,42.17,42.2,110568.0,32.0125,32.0277,31.9973,32.0201,110568.0
2016-11-09 15:00:00,42.2,42.23,42.18,42.23,78407.0,32.0201,32.0429,32.0049,32.0429,78407.0
2016-11-09 15:05:00,42.23,42.25,42.21,42.25,91575.0,32.0429,32.058,32.0277,32.058,91575.0
2016-11-09 15:10:00,42.25,42.27,42.23,42.23,82048.0,32.058,32.0732,32.0429,32.0429,82048.0
2016-11-09 15:15:00,42.23,42.26,42.19,42.24,125144.0,32.0429,32.0656,32.0125,32.0505,125144.0
2016-11-09 15:20:00,42.25,42.27,42.22,42.26,124251.0,32.058,32.0732,32.0353,32.0656,124251.0
2016-11-09 15:25:00,42.26,42.3,42.25,42.27,88428.0,32.0656,32.096,32.058,32.0732,88428.0
2016-11-09 15:30:00,42.27,42.28,42.22,42.25,248164.0,32.0732,32.0808,32.0353,32.058,248164.0
2016-11-09 15:35:00,42.24,42.27,42.21,42.25,185809.0,32.0505,32.0732,32.0277,32.058,185809.0
2016-11-09 15:40:00,42.24,42.26,42.19,42.25,270519.0,32.0505,32.0656,32.0125,32.058,270519.0
2016-11-09 15:45:00,42.25,42.29,42.22,42.28,374756.0,32.058,32.0884,32.0353,32.0808,374756.0
2016-11-09 15:50:00,42.29,42.31,42.26,42.28,455687.0,32.0884,32.1036,32.0656,32.0808,455687.0
2016-11-09 15:55:00,42.29,42.32,42.23,42.25,835783.0,32.0884,32.1112,32.0429,32.058,835783.0
2016-11-10 09:30:00,41.86,42.26,41.49,41.6,1633295.0,31.7621,32.0656,31.4814,31.5648,1633295.0
2016-11-10 09:35:00,41.61,41.61,41.45,41.47,1160103.0,31.5724,31.5724,31.451,31.4662,1160103.0
2016-11-10 09:40:00,41.46,41.54,41.35,41.4,1070784.0,31.4586,31.5193,31.3752,31.4131,1070784.0
2016-11-10 09:45:00,41.4,41.4,41.23,41.23,1007163.0,31.4131,31.4131,31.2841,31.2841,1007163.0
2016-11-10 09:50:00,41.24,41.25,41.08,41.09,914079.0,31.2917,31.2993,31.1703,31.1779,914079.0
2016-11-10 09:55:00,41.09,41.15,41.08,41.11,626099.0,31.1779,31.2234,31.1703,31.1931,626099.0
2016-11-10 10:00:00,41.11,41.19,41.06,41.18,871656.0,31.1931,31.2538,31.1551,31.2462,871656.0
2016-11-10 10:05:00,41.18,41.18,41.06,41.15,723943.0,31.2462,31.2462,31.1551,31.2234,723943.0
2016-11-10 10:10:00,41.15,41.16,41.08,41.08,427303.0,31.2234,31.231,31.1703,31.1703,427303.0
2016-11-10 10:15:00,41.09,41.11,41.06,41.11,491151.0,31.1779,31.1931,31.1551,31.1931,491151.0
2016-11-10 10:20:00,41.11,41.15,41.08,41.14,395566.0,31.1931,31.2234,31.1703,31.2158,395566.0
2016-11-10 10:25:00,41.14,41.23,41.07,41.15,409062.0,31.2158,31.2841,31.1627,31.2234,409062.0
2016-11-10 10:30:00,41.16,41.17,41.07,41.13,342457.0,31.231,31.2386,31.1627,31.2082,342457.0
2016-11-10 10:35:00,41.13,41.18,41.08,41.18,288938.0,31.2082,31.2462,31.1703,31.2462,288938.0
2016-11-10 10:40:00,41.18,41.22,41.14,41.19,334584.0,31.2462,31.2765,31.2158,31.2538,334584.0
2016-11-10 10:45:00,41.2,41.31,41.19,41.26,571849.0,31.2613,31.3448,31.2538,31.3069,571849.0
2016-11-10 10:50:00,41.26,41.27,41.16,41.19,367580.0,31.3069,31.3145,31.231,31.2538,367580.0
2016-11-10 10:55:00,41.19,41.2,41.15,41.16,329827.0,31.2538,31.2613,31.2234,31.231,329827.0
2016-11-10 11:00:00,41.16,41.23,41.14,41.15,221209.0,31.231,31.2841,31.2158,31.2234,221209.0
2016-11-10 11:05:00,41.16,41.19,41.11,41.13,249715.0,31.231,31.2538,31.1931,31.2082,249715.0
2016-11-10 11:10:00,41.12,41.15,41.1,41.11,305949.0,31.2006,31.2234,31.1855,31.1931,305949.0
2016-11-10 11:15:00,41.11,41.18,41.1,41.14,278546.0,31.1931,31.2462,31.1855,31.2158,278546.0
2016-11-10 11:20:00,41.15,41.16,41.1,41.14,222372.0,31.2234,31.231,31.1855,31.2158,222372.0
2016-11-10 11:25:00,41.14,41.15,41.07,41.09,199758.0,31.2158,31.2234,31.1627,31.1779,199758.0
2016-11-10 11:30:00,41.09,41.15,41.08,41.11,201559.0,31.1779,31.2234,31.1703,31.1931,201559.0
2016-11-10 11:35:00,41.11,41.13,41.09,41.1,199892.0,31.1931,31.2082,31.1779,31.1855,199892.0
2016-11-10 11:40:00,41.11,41.11,41.05,41.07,734535.0,31.1931,31.1931,31.1475,31.1627,734535.0
2016-11-10 11:45:00,41.07,41.14,41.05,41.08,378548.0,31.1627,31.2158,31.1475,31.1703,378548.0
2016-11-10 11:50:00,41.07,41.09,41.04,41.04,419925.0,31.1627,31.1779,31.1399,31.1399,419925.0
2016-11-10 11:55:00,41.05,41.05,40.96,40.98,660767.0,31.1475,31.1475,31.0792,31.0944,660767.0
2016-11-10 12:00:00,40.98,41.0,40.89,40.98,387996.0,31.0944,31.1096,31.0261,31.0944,387996.0
2016-11-10 12:05:00,40.98,41.0,40.96,40.98,237830.0,31.0944,31.1096,31.0792,31.0944,237830.0
2016-11-10 12:10:00,40.99,41.04,40.96,41.04,203912.0,31.102,31.1399,31.0792,31.1399,203912.0
2016-11-10 12:15:00,41.05,41.07,41.02,41.02,199411.0,31.1475,31.1627,31.1248,31.1248,199411.0
2016-11-10 12:20:00,41.02,41.03,40.97,40.98,144411.0,31.1248,31.1323,31.0868,31.0944,144411.0
2016-11-10 12:25:00,40.99,41.01,40.96,41.01,132435.0,31.102,31.1172,31.0792,31.1172,132435.0
2016-11-10 12:30:00,41.01,41.01,40.98,40.99,167559.0,31.1172,31.1172,31.0944,31.102,167559.0
2016-11-10 12:35:00,40.98,41.0,40.97,40.97,224446.0,31.0944,31.1096,31.0868,31.0868,224446.0
2016-11-10 12:40:00,40.97,40.97,40.92,40.93,174349.0,31.0868,31.0868,31.0489,31.0565,174349.0
2016-11-10 12:45:00,40.93,40.95,40.92,40.93,125629.0,31.0565,31.0716,31.0489,31.0565,125629.0
2016-11-10 12:50:00,40.93,41.05,40.92,41.0,270139.0,31.0565,31.1475,31.0489,31.1096,270139.0
2016-11-10 12:55:00,41.01,41.07,40.99,41.05,388805.0,31.1172,31.1627,31.102,31.1475,388805.0
2016-11-10 13:00:00,41.05,41.08,41.01,41.01,125283.0,31.1475,31.1703,31.1172,31.1172,125283.0
2016-11-10 13:05:00,41.01,41.05,41.0,41.04,207241.0,31.1172,31.1475,31.1096,31.1399,207241.0
2016-11-10 13:10:00,41.04,41.05,41.0,41.02,232681.0,31.1399,31.1475,31.1096,31.1248,232681.0
2016-11-10 13:15:00,41.02,41.07,41.01,41.05,159573.0,31.1248,31.1627,31.1172,31.1475,159573.0
2016-11-10 13:20:00,41.05,41.08,41.05,41.07,134337.0,31.1475,31.1703,31.1475,31.1627,134337.0
2016-11-10 13:25:00,41.07,41.07,40.99,41.02,203552.0,31.1627,31.1627,31.102,31.1248,203552.0
2016-11-10 13:30:00,41.02,41.03,40.98,40.98,129227.0,31.1248,31.1323,31.0944,31.0944,129227.0
2016-11-10 13:35:00,40.99,41.0,40.97,40.98,144817.0,31.102,31.1096,31.0868,31.0944,144817.0
2016-11-10 13:40:00,40.98,41.01,40.95,40.96,187612.0,31.0944,31.1172,31.0716,31.0792,187612.0
2016-11-10 13:45:00,40.97,41.01,40.95,41.01,133031.0,31.0868,31.1172,31.0716,31.1172,133031.0
2016-11-10 13:50:00,41.0,41.03,40.99,41.03,217744.0,31.1096,31.1323,31.102,31.1323,217744.0
2016-11-10 13:55:00,41.02,41.04,40.97,40.98,132335.0,31.1248,31.1399,31.0868,31.0944,132335.0
2016-11-10 14:00:00,40.98,41.0,40.97,40.99,184615.0,31.0944,31.1096,31.0868,31.102,184615.0
2016-11-10 14:05:00,41.0,41.02,40.99,41.01,108318.0,31.1096,31.1248,31.102,31.1172,108318.0
2016-11-10 14:10:00,41.01,41.02,40.97,40.98,157577.0,31.1172,31.1248,31.0868,31.0944,157577.0
2016-11-10 14:15:00,40.99,40.99,40.95,40.95,174610.0,31.102,31.102,31.0716,31.0716,174610.0
2016-11-10 14:20:00,40.95,40.98,40.95,40.97,184340.0,31.0716,31.0944,31.0716,31.0868,184340.0
2016-11-10 14:25:00,40.97,40.97,40.9,40.91,388632.0,31.0868,31.0868,31.0337,31.0413,388632.0
2016-11-10 14:30:00,40.91,40.92,40.88,40.91,555884.0,31.0413,31.0489,31.0185,31.0413,555884.0
2016-11-10 14:35:00,40.91,40.94,40.89,40.9,511573.0,31.0413,31.0641,31.0261,31.0337,511573.0
2016-11-10 14:40:00,40.91,40.91,40.88,40.89,196452.0,31.0413,31.0413,31.0185,31.0261,196452.0
2016-11-10 14:45:00,40.88,40.93,40.87,40.9,209574.0,31.0185,31.0565,31.0109,31.0337,209574.0
2016-11-10 14:50:00,40.9,40.91,40.87,40.88,229262.0,31.0337,31.0413,31.0109,31.0185,229262.0
2016-11-10 14:55:00,40.88,40.89,40.85,40.89,265327.0,31.0185,31.0261,30.9958,31.0261,265327.0
2016-11-10 15:00:00,40.89,40.96,40.88,40.92,255415.0,31.0261,31.0792,31.0185,31.0489,255415.0
2016-11-10 15:05:00,40.92,40.99,40.9,40.99,327297.0,31.0489,31.102,31.0337,31.102,327297.0
2016-11-10 15:10:00,40.99,41.03,40.98,41.01,201560.0,31.102,31.1323,31.0944,31.1172,201560.0
2016-11-10 15:15:00,41.0,41.01,40.95,40.97,214554.0,31.1096,31.1172,31.0716,31.0868,214554.0
2016-11-10 15:20:00,40.97,40.97,40.91,40.91,398979.0,31.0868,31.0868,31.0413,31.0413,398979.0
2016-11-10 15:25:00,40.91,40.92,40.86,40.89,301898.0,31.0413,31.0489,31.0034,31.0261,301898.0
2016-11-10 15:30:00,40.9,40.93,40.89,40.92,356228.0,31.0337,31.0565,31.0261,31.0489,356228.0
2016-11-10 15:35:00,40.91,40.97,40.91,40.95,387113.0,31.0413,31.0868,31.0413,31.0716,387113.0
2016-11-10 15:40:00,40.95,40.99,40.94,40.98,368972.0,31.0716,31.102,31.0641,31.0944,368972.0
2016-11-10 15:45:00,40.98,40.99,40.94,40.95,776319.0,31.0944,31.102,31.0641,31.0716,776319.0
2016-11-10 15:50:00,40.96,40.99,40.92,40.93,995736.0,31.0792,31.102,31.0489,31.0565,995736.0
2016-11-10 15:55:00,40.93,41.0,40.92,40.95,1305142.0,31.0565,31.1096,31.0489,31.0716,1305142.0
2016-11-11 09:30:00,40.95,41.05,40.76,40.77,729613.0,31.0716,31.1475,30.9275,30.9351,729613.0
2016-11-11 09:35:00,40.76,40.81,40.63,40.65,423564.0,30.9275,30.9654,30.8288,30.844,423564.0
2016-11-11 09:40:00,40.65,40.82,40.64,40.82,261256.0,30.844,30.973,30.8364,30.973,261256.0
2016-11-11 09:45:00,40.83,40.93,40.8,40.9,165199.0,30.9806,31.0565,30.9578,31.0337,165199.0
2016-11-11 09:50:00,40.89,40.96,40.83,40.84,158318.0,31.0261,31.0792,30.9806,30.9882,158318.0
2016-11-11 09:55:00,40.84,40.91,40.83,40.85,124412.0,30.9882,31.0413,30.9806,30.9958,124412.0
2016-11-11 10:00:00,40.85,40.91,40.84,40.88,130114.0,30.9958,31.0413,30.9882,31.0185,130114.0
2016-11-11 10:05:00,40.87,40.88,40.8,40.82,187513.0,31.0109,31.0185,30.9578,30.973,187513.0
2016-11-11 10:10:00,40.82,40.85,40.78,40.81,168731.0,30.973,30.9958,30.9427,30.9654,168731.0
2016-11-11 10:15:00,40.81,40.81,40.75,40.79,182301.0,30.9654,30.9654,30.9199,30.9502,182301.0
2016-11-11 10:20:00,40.79,40.79,40.76,40.79,206808.0,30.9502,30.9502,30.9275,30.9502,206808.0
2016-11-11 10:25:00,40.79,40.82,40.78,40.82,203111.0,30.9502,30.973,30.9427,30.973,203111.0
2016-11-11 10:30:00,40.82,40.89,40.82,40.89,151390.0,30.973,31.0261,30.973,31.0261,151390.0
2016-11-11 10:35:00,40.89,40.9,40.84,40.88,118384.0,31.0261,31.0337,30.9882,31.0185,118384.0
2016-11-11 10:40:00,40.88,40.92,40.85,40.91,188805.0,31.0185,31.0489,30.9958,31.0413,188805.0
2016-11-11 10:45:00,40.91,40.92,40.85,40.86,121055.0,31.0413,31.0489,30.9958,31.0034,121055.0
2016-11-11 10:50:00,40.86,40.88,40.85,40.87,178698.0,31.0034,31.0185,30.9958,31.0109,178698.0
2016-11-11 10:55:00,40.86,40.88,40.85,40.86,156308.0,31.0034,31.0185,30.9958,31.0034,156308.0
2016-11-11 11:00:00,40.86,40.87,40.83,40.84,194196.0,31.0034,31.0109,30.9806,30.9882,194196.0
2016-11-11 11:05:00,40.84,40.87,40.83,40.87,102643.0,30.9882,31.0109,30.9806,31.0109,102643.0
2016-11-11 11:10:00,40.87,40.92,40.86,40.87,119831.0,31.0109,31.0489,31.0034,31.0109,119831.0
2016-11-11 11:15:00,40.88,40.94,40.87,40.92,132847.0,31.0185,31.0641,31.0109,31.0489,132847.0
2016-11-11 11:20:00,40.91,40.94,40.88,40.92,82471.0,31.0413,31.0641,31.0185,31.0489,82471.0
2016-11-11 11:25:00,40.91,40.93,40.89,40.92,139136.0,31.0413,31.0565,31.0261,31.0489,139136.0
2016-11-11 11:30:00,40.91,40.94,40.86,40.88,195240.0,31.0413,31.0641,31.0034,31.0185,195240.0
2016-11-11 11:35:00,40.88,40.91,40.87,40.87,115956.0,31.0185,31.0413,31.0109,31.0109,115956.0
2016-11-11 11:40:00,40.88,40.89,40.86,40.89,75057.0,31.0185,31.0261,31.0034,31.0261,75057.0
2016-11-11 11:45:00,40.88,40.89,40.82,40.85,105591.0,31.0185,31.0261,30.973,30.9958,105591.0
2016-11-11 11:50:00,40.84,40.87,40.84,40.87,481073.0,30.9882,31.0109,30.9882,31.0109,481073.0
2016-11-11 11:55:00,40.87,40.88,40.84,40.87,98456.0,31.0109,31.0185,30.9882,31.0109,98456.0
2016-11-11 12:00:00,40.87,40.92,40.87,40.9,136007.0,31.0109,31.0489,31.0109,31.0337,136007.0
2016-11-11 12:05:00,40.9,41.0,40.89,40.99,145730.0,31.0337,31.1096,31.0261,31.102,145730.0
2016-11-11 12:10:00,41.0,41.04,40.98,41.04,118127.0,31.1096,31.1399,31.0944,31.1399,118127.0
2016-11-11 12:15:00,41.03,41.07,41.02,41.05,176610.0,31.1323,31.1627,31.1248,31.1475,176610.0
2016-11-11 12:20:00,41.04,41.05,41.0,41.04,100591.0,31.1399,31.1475,31.1096,31.1399,100591.0
2016-11-11 12:25:00,41.04,41.06,41.03,41.05,76330.0,31.1399,31.1551,31.1323,31.1475,76330.0
2016-11-11 12:30:00,41.06,41.09,41.03,41.05,119270.0,31.1551,31.1779,31.1323,31.1475,119270.0
2016-11-11 12:35:00,41.05,41.07,41.02,41.07,77872.0,31.1475,31.1627,31.1248,31.1627,77872.0
2016-11-11 12:40:00,41.07,41.1,41.06,41.07,119758.0,31.1627,31.1855,31.1551,31.1627,119758.0
2016-11-11 12:45:00,41.06,41.09,41.06,41.08,93780.0,31.1551,31.1779,31.1551,31.1703,93780.0
2016-11-11 12:50:00,41.09,41.1,41.05,41.09,146114.0,31.1779,31.1855,31.1475,31.1779,146114.0
2016-11-11 12:55:00,41.1,41.11,41.08,41.1,88489.0,31.1855,31.1931,31.1703,31.1855,88489.0
2016-11-11 13:00:00,41.1,41.13,41.08,41.11,99033.0,31.1855,31.2082,31.1703,31.1931,99033.0
2016-11-11 13:05:00,41.11,41.12,41.03,41.07,136179.0,31.1931,31.2006,31.1323,31.1627,136179.0
2016-11-11 13:10:00,41.06,41.11,41.06,41.09,102968.0,31.1551,31.1931,31.1551,31.1779,102968.0
2016-11-11 13:15:00,41.09,41.1,41.02,41.02,52724.0,31.1779,31.1855,31.1248,31.1248,52724.0
2016-11-11 13:20:00,41.02,41.07,41.02,41.04,133222.0,31.1248,31.1627,31.1248,31.1399,133222.0
2016-11-11 13:25:00,41.05,41.08,41.03,41.05,80565.0,31.1475,31.1703,31.1323,31.1475,80565.0
2016-11-11 13:30:00,41.04,41.07,41.04,41.06,66897.0,31.1399,31.1627,31.1399,31.1551,66897.0
2016-11-11 13:35:00,41.05,41.1,41.05,41.07,59604.0,31.1475,31.1855,31.1475,31.1627,59604.0
2016-11-11 13:40:00,41.06,41.09,41.05,41.07,77759.0,31.1551,31.1779,31.1475,31.1627,77759.0
2016-11-11 13:45:00,41.07,41.11,41.07,41.11,58172.0,31.1627,31.1931,31.1627,31.1931,58172.0
2016-11-11 13:50:00,41.1,41.11,41.03,41.03,118863.0,31.1855,31.1931,31.1323,31.1323,118863.0
2016-11-11 13:55:00,41.04,41.04,40.99,40.99,100340.0,31.1399,31.1399,31.102,31.102,100340.0
2016-11-11 14:00:00,40.99,41.02,40.97,41.01,102522.0,31.102,31.1248,31.0868,31.1172,102522.0
2016-11-11 14:05:00,41.01,41.07,41.01,41.07,110297.0,31.1172,31.1627,31.1172,31.1627,110297.0
2016-11-11 14:10:00,41.07,41.07,41.02,41.02,78969.0,31.1627,31.1627,31.1248,31.1248,78969.0
2016-11-11 14:15:00,41.02,41.05,41.0,41.05,136059.0,31.1248,31.1475,31.1096,31.1475,136059.0
2016-11-11 14:20:00,41.04,41.1,41.04,41.06,117186.0,31.1399,31.1855,31.1399,31.1551,117186.0
2016-11-11 14:25:00,41.06,41.07,41.02,41.02,61217.0,31.1551,31.1627,31.1248,31.1248,61217.0
2016-11-11 14:30:00,41.02,41.04,41.01,41.03,73637.0,31.1248,31.1399,31.1172,31.1323,73637.0
2016-11-11 14:35:00,41.03,41.04,41.0,41.02,98552.0,31.1323,31.1399,31.1096,31.1248,98552.0
2016-11-11 14:40:00,41.02,41.07,41.02,41.06,86083.0,31.1248,31.1627,31.1248,31.1551,86083.0
2016-11-11 14:45:00,41.05,41.08,41.04,41.04,109125.0,31.1475,31.1703,31.1399,31.1399,109125.0
2016-11-11 14:50:00,41.04,41.05,41.0,41.04,124322.0,31.1399,31.1475,31.1096,31.1399,124322.0
2016-11-11 14:55:00,41.04,41.05,40.97,40.98,89555.0,31.1399,31.1475,31.0868,31.0944,89555.0
2016-11-11 15:00:00,40.98,41.0,40.97,40.99,55116.0,31.0944,31.1096,31.0868,31.102,55116.0
2016-11-11 15:05:00,41.0,41.0,40.93,40.97,169597.0,31.1096,31.1096,31.0565,31.0868,169597.0
2016-11-11 15:10:00,40.97,41.03,40.96,41.01,85507.0,31.0868,31.1323,31.0792,31.1172,85507.0
2016-11-11 15:15:00,41.0,41.02,41.0,41.02,147433.0,31.1096,31.1248,31.1096,31.1248,147433.0
2016-11-11 15:20:00,41.02,41.04,41.01,41.04,83071.0,31.1248,31.1399,31.1172,31.1399,83071.0
2016-11-11 15:25:00,41.04,41.06,41.03,41.05,131813.0,31.1399,31.1551,31.1323,31.1475,131813.0
2016-11-11 15:30:00,41.06,41.07,41.04,41.04,118423.0,31.1551,31.1627,31.1399,31.1399,118423.0
2016-11-11 15:35:00,41.05,41.05,40.98,40.98,157338.0,31.1475,31.1475,31.0944,31.0944,157338.0
2016-11-11 15:40:00,40.98,41.05,40.98,41.03,234278.0,31.0944,31.1475,31.0944,31.1323,234278.0
2016-11-11 15:45:00,41.04,41.09,41.03,41.04,335951.0,31.1399,31.1779,31.1323,31.1399,335951.0
2016-11-11 15:50:00,41.05,41.08,41.04,41.08,333462.0,31.1475,31.1703,31.1399,31.1703,333462.0
2016-11-11 15:55:00,41.08,41.09,41.01,41.02,640087.0,31.1703,31.1779,31.1172,31.1248,640087.0
2016-11-14 09:30:00,41.13,41.28,41.03,41.28,1076170.0,31.2082,31.322,31.1323,31.322,1076170.0
2016-11-14 09:35:00,41.28,41.42,41.2,41.35,467972.0,31.322,31.4283,31.2613,31.3752,467972.0
2016-11-14 09:40:00,41.34,41.36,41.19,41.23,332602.0,31.3676,31.3827,31.2538,31.2841,332602.0
2016-11-14 09:45:00,41.22,41.24,41.07,41.11,327505.0,31.2765,31.2917,31.1627,31.1931,327505.0
2016-11-14 09:50:00,41.1,41.12,41.03,41.1,301421.0,31.1855,31.2006,31.1323,31.1855,301421.0
2016-11-14 09:55:00,41.11,41.11,40.96,41.01,323909.0,31.1931,31.1931,31.0792,31.1172,323909.0
2016-11-14 10:00:00,41.02,41.05,40.93,40.95,289354.0,31.1248,31.1475,31.0565,31.0716,289354.0
2016-11-14 10:05:00,40.94,41.11,40.94,41.09,391720.0,31.0641,31.1931,31.0641,31.1779,391720.0
2016-11-14 10:10:00,41.09,41.09,41.0,41.02,180849.0,31.1779,31.1779,31.1096,31.1248,180849.0
2016-11-14 10:15:00,41.03,41.1,41.0,41.04,232548.0,31.1323,31.1855,31.1096,31.1399,232548.0
2016-11-14 10:20:00,41.04,41.08,41.01,41.06,178960.0,31.1399,31.1703,31.1172,31.1551,178960.0
2016-11-14 10:25:00,41.07,41.08,41.01,41.04,171553.0,31.1627,31.1703,31.1172,31.1399,171553.0
2016-11-14 10:30:00,41.05,41.05,41.02,41.04,171358.0,31.1475,31.1475,31.1248,31.1399,171358.0
2016-11-14 10:35:00,41.04,41.04,41.0,41.02,220238.0,31.1399,31.1399,31.1096,31.1248,220238.0
2016-11-14 10:40:00,41.02,41.02,40.97,40.99,343003.0,31.1248,31.1248,31.0868,31.102,343003.0
2016-11-14 10:45:00,40.99,41.01,40.93,40.96,240166.0,31.102,31.1172,31.0565,31.0792,240166.0
2016-11-14 10:50:00,40.96,40.97,40.89,40.91,320945.0,31.0792,31.0868,31.0261,31.0413,320945.0
2016-11-14 10:55:00,40.91,40.92,40.86,40.91,173063.0,31.0413,31.0489,31.0034,31.0413,173063.0
2016-11-14 11:00:00,40.91,40.96,40.9,40.96,180301.0,31.0413,31.0792,31.0337,31.0792,180301.0
2016-11-14 11:05:00,40.96,40.98,40.91,40.93,176655.0,31.0792,31.0944,31.0413,31.0565,176655.0
2016-11-14 11:10:00,40.92,40.99,40.92,40.94,151395.0,31.0489,31.102,31.0489,31.0641,151395.0
2016-11-14 11:15:00,40.94,40.95,40.9,40.94,198216.0,31.0641,31.0716,31.0337,31.0641,198216.0
2016-11-14 11:20:00,40.93,40.95,40.86,40.9,148984.0,31.0565,31.0716,31.0034,31.0337,148984.0
2016-11-14 11:25:00,40.9,40.92,40.89,40.91,127950.0,31.0337,31.0489,31.0261,31.0413,127950.0
2016-11-14 11:30:00,40.9,40.91,40.85,40.86,111627.0,31.0337,31.0413,30.9958,31.0034,111627.0
2016-11-14 11:35:00,40.86,40.93,40.85,40.91,130194.0,31.0034,31.0565,30.9958,31.0413,130194.0
2016-11-14 11:40:00,40.92,40.95,40.89,40.93,154904.0,31.0489,31.0716,31.0261,31.0565,154904.0
2016-11-14 11:45:00,40.93,40.98,40.92,40.95,115643.0,31.0565,31.0944,31.0489,31.0716,115643.0
2016-11-14 11:50:00,40.95,40.99,40.93,40.94,138942.0,31.0716,31.102,31.0565,31.0641,138942.0
2016-11-14 11:55:00,40.94,40.96,40.92,40.95,109572.0,31.0641,31.0792,31.0489,31.0716,109572.0
2016-11-14 12:00:00,40.95,40.97,40.89,40.89,101183.0,31.0716,31.0868,31.0261,31.0261,101183.0
2016-11-14 12:05:00,40.9,40.9,40.86,40.87,152872.0,31.0337,31.0337,31.0034,31.0109,152872.0
2016-11-14 12:10:00,40.86,40.92,40.86,40.89,125380.0,31.0034,31.0489,31.0034,31.0261,125380.0
2016-11-14 12:15:00,40.9,40.92,40.87,40.9,102662.0,31.0337,31.0489,31.0109,31.0337,102662.0
2016-11-14 12:20:00,40.9,40.92,40.89,40.91,101151.0,31.0337,31.0489,31.0261,31.0413,101151.0
2016-11-14 12:25:00,40.91,40.94,40.89,40.93,124419.0,31.0413,31.0641,31.0261,31.0565,124419.0
2016-11-14 12:30:00,40.92,40.97,40.91,40.97,116797.0,31.0489,31.0868,31.0413,31.0868,116797.0
2016-11-14 12:35:00,40.97,40.97,40.9,40.93,82114.0,31.0868,31.0868,31.0337,31.0565,82114.0
2016-11-14 12:40:00,40.94,40.94,40.89,40.91,91728.0,31.0641,31.0641,31.0261,31.0413,91728.0
2016-11-14 12:45:00,40.92,40.94,40.91,40.93,121496.0,31.0489,31.0641,31.0413,31.0565,121496.0
2016-11-14 12:50:00,40.93,40.94,40.91,40.93,98134.0,31.0565,31.0641,31.0413,31.0565,98134.0
2016-11-14 12:55:00,40.93,40.98,40.91,40.96,158296.0,31.0565,31.0944,31.0413,31.0792,158296.0
2016-11-14 13:00:00,40.97,40.98,40.92,40.93,105966.0,31.0868,31.0944,31.0489,31.0565,105966.0
2016-11-14 13:05:00,40.92,40.94,40.89,40.92,167004.0,31.0489,31.0641,31.0261,31.0489,167004.0
2016-11-14 13:10:00,40.92,40.92,40.88,40.9,168158.0,31.0489,31.0489,31.0185,31.0337,168158.0
2016-11-14 13:15:00,40.9,40.95,40.9,40.94,88605.0,31.0337,31.0716,31.0337,31.0641,88605.0
2016-11-14 13:20:00,40.94,40.95,40.93,40.94,82771.0,31.0641,31.0716,31.0565,31.0641,82771.0
2016-11-14 13:25:00,40.93,40.96,40.93,40.94,93112.0,31.0565,31.0792,31.0565,31.0641,93112.0
2016-11-14 13:30:00,40.95,41.01,40.94,40.98,145860.0,31.0716,31.1172,31.0641,31.0944,145860.0
2016-11-14 13:35:00,40.98,41.04,40.97,41.0,109035.0,31.0944,31.1399,31.0868,31.1096,109035.0
2016-11-14 13:40:00,41.0,41.0,40.96,40.98,80700.0,31.1096,31.1096,31.0792,31.0944,80700.0
2016-11-14 13:45:00,40.98,41.03,40.98,41.02,100208.0,31.0944,31.1323,31.0944,31.1248,100208.0
2016-11-14 13:50:00,41.02,41.03,40.98,41.02,81388.0,31.1248,31.1323,31.0944,31.1248,81388.0
2016-11-14 13:55:00,41.02,41.06,41.01,41.05,130135.0,31.1248,31.1551,31.1172,31.1475,130135.0
2016-11-14 14:00:00,41.06,41.13,41.03,41.12,204396.0,31.1551,31.2082,31.1323,31.2006,204396.0
2016-11-14 14:05:00,41.12,41.18,41.12,41.16,130774.0,31.2006,31.2462,31.2006,31.231,130774.0
2016-11-14 14:10:00,41.16,41.19,41.15,41.18,120679.0,31.231,31.2538,31.2234,31.2462,120679.0
2016-11-14 14:15:00,41.18,41.19,41.15,41.16,137031.0,31.2462,31.2538,31.2234,31.231,137031.0
2016-11-14 14:20:00,41.15,41.21,41.14,41.19,236073.0,31.2234,31.2689,31.2158,31.2538,236073.0
2016-11-14 14:25:00,41.2,41.22,41.18,41.18,146012.0,31.2613,31.2765,31.2462,31.2462,146012.0
2016-11-14 14:30:00,41.18,41.2,41.18,41.19,150122.0,31.2462,31.2613,31.2462,31.2538,150122.0
2016-11-14 14:35:00,41.2,41.25,41.18,41.2,240993.0,31.2613,31.2993,31.2462,31.2613,240993.0
2016-11-14 14:40:00,41.21,41.23,41.19,41.22,151210.0,31.2689,31.2841,31.2538,31.2765,151210.0
2016-11-14 14:45:00,41.22,41.23,41.18,41.22,130148.0,31.2765,31.2841,31.2462,31.2765,130148.0
2016-11-14 14:50:00,41.21,41.22,41.19,41.19,116155.0,31.2689,31.2765,31.2538,31.2538,116155.0
2016-11-14 14:55:00,41.2,41.21,41.18,41.2,156770.0,31.2613,31.2689,31.2462,31.2613,156770.0
2016-11-14 15:00:00,41.2,41.21,41.18,41.19,220747.0,31.2613,31.2689,31.2462,31.2538,220747.0
2016-11-14 15:05:00,41.19,41.19,41.16,41.19,298479.0,31.2538,31.2538,31.231,31.2538,298479.0
2016-11-14 15:10:00,41.19,41.2,41.18,41.2,100279.0,31.2538,31.2613,31.2462,31.2613,100279.0
2016-11-14 15:15:00,41.2,41.2,41.17,41.18,150010.0,31.2613,31.2613,31.2386,31.2462,150010.0
2016-11-14 15:20:00,41.19,41.23,41.18,41.2,292779.0,31.2538,31.2841,31.2462,31.2613,292779.0
2016-11-14 15:25:00,41.2,41.25,41.2,41.22,353958.0,31.2613,31.2993,31.2613,31.2765,353958.0
2016-11-14 15:30:00,41.22,41.25,41.21,41.23,209059.0,31.2765,31.2993,31.2689,31.2841,209059.0
2016-11-14 15:35:00,41.23,41.24,41.19,41.21,403207.0,31.2841,31.2917,31.2538,31.2689,403207.0
2016-11-14 15:40:00,41.21,41.21,41.15,41.18,339987.0,31.2689,31.2689,31.2234,31.2462,339987.0
2016-11-14 15:45:00,41.18,41.19,41.13,41.16,268292.0,31.2462,31.2538,31.2082,31.231,268292.0
2016-11-14 15:50:00,41.15,41.22,41.14,41.18,627890.0,31.2234,31.2765,31.2158,31.2462,627890.0
2016-11-14 15:55:00,41.18,41.2,41.15,41.18,693085.0,31.2462,31.2613,31.2234,31.2462,693085.0
2016-11-15 09:30:00,41.18,41.33,41.17,41.31,459934.0,31.2462,31.36,31.2386,31.3448,459934.0
2016-11-15 09:35:00,41.31,41.46,41.25,41.46,400443.0,31.3448,31.4586,31.2993,31.4586,400443.0
2016-11-15 09:40:00,41.45,41.46,41.4,41.44,357563.0,31.451,31.4586,31.4131,31.4434,357563.0
2016-11-15 09:45:00,41.44,41.45,41.34,41.38,280028.0,31.4434,31.451,31.3676,31.3979,280028.0
2016-11-15 09:50:00,41.38,41.4,41.28,41.32,210488.0,31.3979,31.4131,31.322,31.3524,210488.0
2016-11-15 09:55:00,41.31,41.35,41.26,41.26,287043.0,31.3448,31.3752,31.3069,31.3069,287043.0
2016-11-15 10:00:00,41.26,41.33,41.25,41.3,397743.0,31.3069,31.36,31.2993,31.3372,397743.0
2016-11-15 10:05:00,41.31,41.33,41.24,41.3,342531.0,31.3448,31.36,31.2917,31.3372,342531.0
2016-11-15 10:10:00,41.29,41.31,41.25,41.3,336913.0,31.3296,31.3448,31.2993,31.3372,336913.0
2016-11-15 10:15:00,41.3,41.3,41.22,41.26,215559.0,31.3372,31.3372,31.2765,31.3069,215559.0
2016-11-15 10:20:00,41.26,41.3,41.25,41.27,261302.0,31.3069,31.3372,31.2993,31.3145,261302.0
2016-11-15 10:25:00,41.26,41.31,41.25,41.26,212637.0,31.3069,31.3448,31.2993,31.3069,212637.0
2016-11-15 10:30:00,41.26,41.28,41.23,41.23,227265.0,31.3069,31.322,31.2841,31.2841,227265.0
2016-11-15 10:35:00,41.23,41.26,41.22,41.23,187803.0,31.2841,31.3069,31.2765,31.2841,187803.0
2016-11-15 10:40:00,41.24,41.32,41.23,41.3,261392.0,31.2917,31.3524,31.2841,31.3372,261392.0
2016-11-15 10:45:00,41.3,41.31,41.23,41.25,250008.0,31.3372,31.3448,31.2841,31.2993,250008.0
2016-11-15 10:50:00,41.25,41.3,41.24,41.3,163043.0,31.2993,31.3372,31.2917,31.3372,163043.0
2016-11-15 10:55:00,41.3,41.35,41.3,41.31,153244.0,31.3372,31.3752,31.3372,31.3448,153244.0
2016-11-15 11:00:00,41.31,41.32,41.27,41.29,101691.0,31.3448,31.3524,31.3145,31.3296,101691.0
2016-11-15 11:05:00,41.28,41.29,41.26,41.29,87416.0,31.322,31.3296,31.3069,31.3296,87416.0
2016-11-15 11:10:00,41.29,41.31,41.28,41.29,91174.0,31.3296,31.3448,31.322,31.3296,91174.0
2016-11-15 11:15:00,41.28,41.33,41.28,41.32,112355.0,31.322,31.36,31.322,31.3524,112355.0
2016-11-15 11:20:00,41.32,41.33,41.3,41.32,144529.0,31.3524,31.36,31.3372,31.3524,144529.0
2016-11-15 11:25:00,41.32,41.33,41.31,41.33,113351.0,31.3524,31.36,31.3448,31.36,113351.0
2016-11-15 11:30:00,41.32,41.33,41.28,41.28,177111.0,31.3524,31.36,31.322,31.322,177111.0
2016-11-15 11:35:00,41.29,41.32,41.27,41.29,112597.0,31.3296,31.3524,31.3145,31.3296,112597.0
2016-11-15 11:40:00,41.29,41.34,41.28,41.34,122208.0,31.3296,31.3676,31.322,31.3676,122208.0
2016-11-15 11:45:00,41.33,41.35,41.31,41.34,166712.0,31.36,31.3752,31.3448,31.3676,166712.0
2016-11-15 11:50:00,41.34,41.37,41.33,41.37,157363.0,31.3676,31.3903,31.36,31.3903,157363.0
2016-11-15 11:55:00,41.37,41.39,41.34,41.34,104756.0,31.3903,31.4055,31.3676,31.3676,104756.0
2016-11-15 12:00:00,41.34,41.35,41.32,41.34,94316.0,31.3676,31.3752,31.3524,31.3676,94316.0
2016-11-15 12:05:00,41.34,41.37,41.34,41.35,138408.0,31.3676,31.3903,31.3676,31.3752,138408.0
2016-11-15 12:10:00,41.35,41.4,41.34,41.38,144516.0,31.3752,31.4131,31.3676,31.3979,144516.0
2016-11-15 12:15:00,41.37,41.39,41.35,41.36,77586.0,31.3903,31.4055,31.3752,31.3827,77586.0
2016-11-15 12:20:00,41.36,41.39,41.35,41.39,107905.0,31.3827,31.4055,31.3752,31.4055,107905.0
2016-11-15 12:25:00,41.39,41.39,41.35,41.37,91366.0,31.4055,31.4055,31.3752,31.3903,91366.0
2016-11-15 12:30:00,41.37,41.38,41.33,41.36,116925.0,31.3903,31.3979,31.36,31.3827,116925.0
2016-11-15 12:35:00,41.36,41.36,41.33,41.34,109269.0,31.3827,31.3827,31.36,31.3676,109269.0
2016-11-15 12:40:00,41.34,41.34,41.29,41.31,100191.0,31.3676,31.3676,31.3296,31.3448,100191.0
2016-11-15 12:45:00,41.3,41.31,41.27,41.27,82160.0,31.3372,31.3448,31.3145,31.3145,82160.0
2016-11-15 12:50:00,41.28,41.3,41.26,41.29,124898.0,31.322,31.3372,31.3069,31.3296,124898.0
2016-11-15 12:55:00,41.29,41.3,41.25,41.26,75604.0,31.3296,31.3372,31.2993,31.3069,75604.0
2016-11-15 13:00:00,41.26,41.27,41.24,41.27,89682.0,31.3069,31.3145,31.2917,31.3145,89682.0
2016-11-15 13:05:00,41.26,41.29,41.26,41.27,64876.0,31.3069,31.3296,31.3069,31.3145,64876.0
2016-11-15 13:10:00,41.27,41.27,41.25,41.25,69136.0,31.3145,31.3145,31.2993,31.2993,69136.0
2016-11-15 13:15:00,41.25,41.29,41.25,41.29,88346.0,31.2993,31.3296,31.2993,31.3296,88346.0
2016-11-15 13:20:00,41.29,41.29,41.25,41.26,46970.0,31.3296,31.3296,31.2993,31.3069,46970.0
2016-11-15 13:25:00,41.25,41.28,41.25,41.27,103762.0,31.2993,31.322,31.2993,31.3145,103762.0
2016-11-15 13:30:00,41.28,41.3,41.27,41.3,85286.0,31.322,31.3372,31.3145,31.3372,85286.0
2016-11-15 13:35:00,41.3,41.31,41.28,41.3,67568.0,31.3372,31.3448,31.322,31.3372,67568.0
2016-11-15 13:40:00,41.29,41.32,41.28,41.3,82980.0,31.3296,31.3524,31.322,31.3372,82980.0
2016-11-15 13:45:00,41.31,41.35,41.3,41.34,106304.0,31.3448,31.3752,31.3372,31.3676,106304.0
2016-11-15 13:50:00,41.35,41.38,41.34,41.35,154437.0,31.3752,31.3979,31.3676,31.3752,154437.0
2016-11-15 13:55:00,41.36,41.36,41.34,41.36,77853.0,31.3827,31.3827,31.3676,31.3827,77853.0
2016-11-15 14:00:00,41.36,41.42,41.35,41.42,268738.0,31.3827,31.4283,31.3752,31.4283,268738.0
2016-11-15 14:05:00,41.41,41.43,41.38,41.42,137720.0,31.4207,31.4359,31.3979,31.4283,137720.0
2016-11-15 14:10:00,41.42,41.46,41.41,41.45,226748.0,31.4283,31.4586,31.4207,31.451,226748.0
2016-11-15 14:15:00,41.45,41.45,41.41,41.41,120193.0,31.451,31.451,31.4207,31.4207,120193.0
2016-11-15 14:20:00,41.41,41.43,41.39,41.43,110473.0,31.4207,31.4359,31.4055,31.4359,110473.0
2016-11-15 14:25:00,41.43,41.45,41.41,41.42,82704.0,31.4359,31.451,31.4207,31.4283,82704.0
2016-11-15 14:30:00,41.41,41.46,41.41,41.45,121570.0,31.4207,31.4586,31.4207,31.451,121570.0
2016-11-15 14:35:00,41.45,41.47,41.44,41.45,112641.0,31.451,31.4662,31.4434,31.451,112641.0
2016-11-15 14:40:00,41.45,41.48,41.44,41.48,126609.0,31.451,31.4738,31.4434,31.4738,126609.0
2016-11-15 14:45:00,41.47,41.48,41.45,41.46,99044.0,31.4662,31.4738,31.451,31.4586,99044.0
2016-11-15 14:50:00,41.45,41.5,41.45,41.49,124392.0,31.451,31.489,31.451,31.4814,124392.0
2016-11-15 14:55:00,41.48,41.52,41.48,41.5,153945.0,31.4738,31.5041,31.4738,31.489,153945.0
2016-11-15 15:00:00,41.49,41.5,41.47,41.48,160835.0,31.4814,31.489,31.4662,31.4738,160835.0
2016-11-15 15:05:00,41.48,41.49,41.44,41.45,132385.0,31.4738,31.4814,31.4434,31.451,132385.0
2016-11-15 15:10:00,41.45,41.47,41.42,41.44,141365.0,31.451,31.4662,31.4283,31.4434,141365.0
2016-11-15 15:15:00,41.44,41.45,41.42,41.43,167757.0,31.4434,31.451,31.4283,31.4359,167757.0
2016-11-15 15:20:00,41.43,41.45,41.42,41.43,133473.0,31.4359,31.451,31.4283,31.4359,133473.0
2016-11-15 15:25:00,41.43,41.45,41.42,41.43,151025.0,31.4359,31.451,31.4283,31.4359,151025.0
2016-11-15 15:30:00,41.43,41.44,41.42,41.42,186100.0,31.4359,31.4434,31.4283,31.4283,186100.0
2016-11-15 15:35:00,41.43,41.43,41.38,41.39,154198.0,31.4359,31.4359,31.3979,31.4055,154198.0
2016-11-15 15:40:00,41.39,41.41,41.37,41.38,204669.0,31.4055,31.4207,31.3903,31.3979,204669.0
2016-11-15 15:45:00,41.37,41.42,41.36,41.41,379144.0,31.3903,31.4283,31.3827,31.4207,379144.0
2016-11-15 15:50:00,41.41,41.42,41.37,41.39,393163.0,31.4207,31.4283,31.3903,31.4055,393163.0
2016-11-15 15:55:00,41.39,41.45,41.38,41.45,901816.0,31.4055,31.451,31.3979,31.451,901816.0
2016-11-16 09:30:00,41.4,41.45,41.36,41.41,477011.0,31.4131,31.451,31.3827,31.4207,477011.0
2016-11-16 09:35:00,41.42,41.48,41.35,41.44,237860.0,31.4283,31.4738,31.3752,31.4434,237860.0
2016-11-16 09:40:00,41.44,41.47,41.42,41.46,225762.0,31.4434,31.4662,31.4283,31.4586,225762.0
2016-11-16 09:45:00,41.46,41.5,41.43,41.49,125651.0,31.4586,31.489,31.4359,31.4814,125651.0
2016-11-16 09:50:00,41.49,41.52,41.45,41.46,93190.0,31.4814,31.5041,31.451,31.4586,93190.0
2016-11-16 09:55:00,41.45,41.55,41.44,41.55,370727.0,31.451,31.5269,31.4434,31.5269,370727.0
2016-11-16 10:00:00,41.55,41.65,41.55,41.59,431391.0,31.5269,31.6028,31.5269,31.5573,431391.0
2016-11-16 10:05:00,41.59,41.6,41.51,41.54,197698.0,31.5573,31.5648,31.4966,31.5193,197698.0
2016-11-16 10:10:00,41.54,41.58,41.53,41.56,156450.0,31.5193,31.5497,31.5117,31.5345,156450.0
2016-11-16 10:15:00,41.57,41.57,41.5,41.51,79530.0,31.5421,31.5421,31.489,31.4966,79530.0
2016-11-16 10:20:00,41.51,41.53,41.48,41.48,95454.0,31.4966,31.5117,31.4738,31.4738,95454.0
2016-11-16 10:25:00,41.48,41.51,41.48,41.49,66314.0,31.4738,31.4966,31.4738,31.4814,66314.0
2016-11-16 10:30:00,41.49,41.58,41.48,41.57,84968.0,31.4814,31.5497,31.4738,31.5421,84968.0
2016-11-16 10:35:00,41.56,41.59,41.49,41.5,127718.0,31.5345,31.5573,31.4814,31.489,127718.0
2016-11-16 10:40:00,41.5,41.51,41.47,41.48,98706.0,31.489,31.4966,31.4662,31.4738,98706.0
2016-11-16 10:45:00,41.48,41.49,41.47,41.48,71153.0,31.4738,31.4814,31.4662,31.4738,71153.0
2016-11-16 10:50:00,41.48,41.49,41.45,41.46,56801.0,31.4738,31.4814,31.451,31.4586,56801.0
2016-11-16 10:55:00,41.45,41.49,41.43,41.48,150709.0,31.451,31.4814,31.4359,31.4738,150709.0
2016-11-16 11:00:00,41.48,41.49,41.4,41.41,195854.0,31.4738,31.4814,31.4131,31.4207,195854.0
2016-11-16 11:05:00,41.41,41.41,41.35,41.37,149750.0,31.4207,31.4207,31.3752,31.3903,149750.0
2016-11-16 11:10:00,41.36,41.37,41.32,41.33,179864.0,31.3827,31.3903,31.3524,31.36,179864.0
2016-11-16 11:15:00,41.32,41.36,41.3,41.35,239654.0,31.3524,31.3827,31.3372,31.3752,239654.0
2016-11-16 11:20:00,41.36,41.4,41.34,41.36,174716.0,31.3827,31.4131,31.3676,31.3827,174716.0
2016-11-16 11:25:00,41.36,41.4,41.35,41.39,102210.0,31.3827,31.4131,31.3752,31.4055,102210.0
2016-11-16 11:30:00,41.38,41.39,41.35,41.39,93087.0,31.3979,31.4055,31.3752,31.4055,93087.0
2016-11-16 11:35:00,41.39,41.46,41.38,41.4,113009.0,31.4055,31.4586,31.3979,31.4131,113009.0
2016-11-16 11:40:00,41.4,41.41,41.34,41.34,97568.0,31.4131,31.4207,31.3676,31.3676,97568.0
2016-11-16 11:45:00,41.35,41.38,41.34,41.34,95089.0,31.3752,31.3979,31.3676,31.3676,95089.0
2016-11-16 11:50:00,41.34,41.36,41.32,41.35,93632.0,31.3676,31.3827,31.3524,31.3752,93632.0
2016-11-16 11:55:00,41.35,41.38,41.32,41.33,114095.0,31.3752,31.3979,31.3524,31.36,114095.0
2016-11-16 12:00:00,41.32,41.36,41.32,41.36,326458.0,31.3524,31.3827,31.3524,31.3827,326458.0
2016-11-16 12:05:00,41.36,41.37,41.31,41.33,88877.0,31.3827,31.3903,31.3448,31.36,88877.0
2016-11-16 12:10:00,41.33,41.34,41.32,41.32,32202.0,31.36,31.3676,31.3524,31.3524,32202.0
2016-11-16 12:15:00,41.32,41.32,41.27,41.29,141928.0,31.3524,31.3524,31.3145,31.3296,141928.0
2016-11-16 12:20:00,41.29,41.3,41.26,41.26,51665.0,31.3296,31.3372,31.3069,31.3069,51665.0
2016-11-16 12:25:00,41.27,41.27,41.22,41.23,91003.0,31.3145,31.3145,31.2765,31.2841,91003.0
2016-11-16 12:30:00,41.23,41.28,41.22,41.25,78609.0,31.2841,31.322,31.2765,31.2993,78609.0
2016-11-16 12:35:00,41.24,41.27,41.24,41.24,68712.0,31.2917,31.3145,31.2917,31.2917,68712.0
2016-11-16 12:40:00,41.25,41.26,41.23,41.25,74993.0,31.2993,31.3069,31.2841,31.2993,74993.0
2016-11-16 12:45:00,41.25,41.26,41.23,41.23,88979.0,31.2993,31.3069,31.2841,31.2841,88979.0
2016-11-16 12:50:00,41.23,41.25,41.2,41.22,104316.0,31.2841,31.2993,31.2613,31.2765,104316.0
2016-11-16 12:55:00,41.21,41.25,41.19,41.19,75247.0,31.2689,31.2993,31.2538,31.2538,75247.0
2016-11-16 13:00:00,41.2,41.22,41.19,41.2,81267.0,31.2613,31.2765,31.2538,31.2613,81267.0
2016-11-16 13:05:00,41.2,41.2,41.17,41.18,48320.0,31.2613,31.2613,31.2386,31.2462,48320.0
2016-11-16 13:10:00,41.18,41.21,41.17,41.21,68263.0,31.2462,31.2689,31.2386,31.2689,68263.0
2016-11-16 13:15:00,41.2,41.21,41.16,41.19,57744.0,31.2613,31.2689,31.231,31.2538,57744.0
2016-11-16 13:20:00,41.18,41.2,41.15,41.19,79828.0,31.2462,31.2613,31.2234,31.2538,79828.0
2016-11-16 13:25:00,41.19,41.21,41.18,41.2,88650.0,31.2538,31.2689,31.2462,31.2613,88650.0
2016-11-16 13:30:00,41.21,41.21,41.19,41.21,70249.0,31.2689,31.2689,31.2538,31.2689,70249.0
2016-11-16 13:35:00,41.21,41.21,41.19,41.19,64322.0,31.2689,31.2689,31.2538,31.2538,64322.0
2016-11-16 13:40:00,41.19,41.22,41.18,41.19,73503.0,31.2538,31.2765,31.2462,31.2538,73503.0
2016-11-16 13:45:00,41.19,41.22,41.18,41.2,87575.0,31.2538,31.2765,31.2462,31.2613,87575.0
2016-11-16 13:50:00,41.21,41.21,41.18,41.2,106372.0,31.2689,31.2689,31.2462,31.2613,106372.0
2016-11-16 13:55:00,41.2,41.23,41.19,41.2,99361.0,31.2613,31.2841,31.2538,31.2613,99361.0
2016-11-16 14:00:00,41.21,41.21,41.18,41.19,84694.0,31.2689,31.2689,31.2462,31.2538,84694.0
2016-11-16 14:05:00,41.2,41.2,41.16,41.19,89149.0,31.2613,31.2613,31.231,31.2538,89149.0
2016-11-16 14:10:00,41.19,41.22,41.18,41.21,131364.0,31.2538,31.2765,31.2462,31.2689,131364.0
2016-11-16 14:15:00,41.22,41.22,41.18,41.19,101242.0,31.2765,31.2765,31.2462,31.2538,101242.0
2016-11-16 14:20:00,41.18,41.19,41.15,41.17,83487.0,31.2462,31.2538,31.2234,31.2386,83487.0
2016-11-16 14:25:00,41.17,41.19,41.16,41.19,116925.0,31.2386,31.2538,31.231,31.2538,116925.0
2016-11-16 14:30:00,41.19,41.21,41.18,41.2,126426.0,31.2538,31.2689,31.2462,31.2613,126426.0
2016-11-16 14:35:00,41.19,41.2,41.17,41.17,68744.0,31.2538,31.2613,31.2386,31.2386,68744.0
2016-11-16 14:40:00,41.17,41.2,41.16,41.19,122530.0,31.2386,31.2613,31.231,31.2538,122530.0
2016-11-16 14:45:00,41.19,41.22,41.16,41.21,135522.0,31.2538,31.2765,31.231,31.2689,135522.0
2016-11-16 14:50:00,41.21,41.24,41.19,41.23,123544.0,31.2689,31.2917,31.2538,31.2841,123544.0
2016-11-16 14:55:00,41.22,41.24,41.22,41.22,95406.0,31.2765,31.2917,31.2765,31.2765,95406.0
2016-11-16 15:00:00,41.22,41.23,41.19,41.2,78936.0,31.2765,31.2841,31.2538,31.2613,78936.0
2016-11-16 15:05:00,41.2,41.24,41.2,41.2,77632.0,31.2613,31.2917,31.2613,31.2613,77632.0
2016-11-16 15:10:00,41.2,41.22,41.19,41.2,100013.0,31.2613,31.2765,31.2538,31.2613,100013.0
2016-11-16 15:15:00,41.2,41.25,41.2,41.25,89525.0,31.2613,31.2993,31.2613,31.2993,89525.0
2016-11-16 15:20:00,41.25,41.26,41.23,41.24,102821.0,31.2993,31.3069,31.2841,31.2917,102821.0
2016-11-16 15:25:00,41.25,41.25,41.23,41.24,116668.0,31.2993,31.2993,31.2841,31.2917,116668.0
2016-11-16 15:30:00,41.24,41.26,41.23,41.25,130127.0,31.2917,31.3069,31.2841,31.2993,130127.0
2016-11-16 15:35:00,41.25,41.27,41.25,41.26,223875.0,31.2993,31.3145,31.2993,31.3069,223875.0
2016-11-16 15:40:00,41.26,41.3,41.25,41.3,174534.0,31.3069,31.3372,31.2993,31.3372,174534.0
2016-11-16 15:45:00,41.29,41.3,41.27,41.28,220180.0,31.3296,31.3372,31.3145,31.322,220180.0
2016-11-16 15:50:00,41.29,41.29,41.25,41.27,557591.0,31.3296,31.3296,31.2993,31.3145,557591.0
2016-11-16 15:55:00,41.27,41.31,41.25,41.25,851745.0,31.3145,31.3448,31.2993,31.2993,851745.0
2016-11-17 09:30:00,41.28,41.28,41.07,41.17,438969.0,31.322,31.322,31.1627,31.2386,438969.0
2016-11-17 09:35:00,41.17,41.29,41.12,41.28,156636.0,31.2386,31.3296,31.2006,31.322,156636.0
2016-11-17 09:40:00,41.28,41.3,41.23,41.26,161061.0,31.322,31.3372,31.2841,31.3069,161061.0
2016-11-17 09:45:00,41.27,41.28,41.2,41.23,114016.0,31.3145,31.322,31.2613,31.2841,114016.0
2016-11-17 09:50:00,41.23,41.25,41.17,41.2,122005.0,31.2841,31.2993,31.2386,31.2613,122005.0
2016-11-17 09:55:00,41.21,41.25,41.2,41.23,357264.0,31.2689,31.2993,31.2613,31.2841,357264.0
2016-11-17 10:00:00,41.24,41.25,41.2,41.22,180316.0,31.2917,31.2993,31.2613,31.2765,180316.0
2016-11-17 10:05:00,41.21,41.22,41.17,41.18,184519.0,31.2689,31.2765,31.2386,31.2462,184519.0
2016-11-17 10:10:00,41.19,41.2,41.17,41.19,115514.0,31.2538,31.2613,31.2386,31.2538,115514.0
2016-11-17 10:15:00,41.19,41.19,41.13,41.15,96322.0,31.2538,31.2538,31.2082,31.2234,96322.0
2016-11-17 10:20:00,41.16,41.17,41.11,41.11,92910.0,31.231,31.2386,31.1931,31.1931,92910.0
2016-11-17 10:25:00,41.12,41.15,41.09,41.13,354024.0,31.2006,31.2234,31.1779,31.2082,354024.0
2016-11-17 10:30:00,41.13,41.16,41.12,41.14,173444.0,31.2082,31.231,31.2006,31.2158,173444.0
2016-11-17 10:35:00,41.15,41.17,41.12,41.12,125031.0,31.2234,31.2386,31.2006,31.2006,125031.0
2016-11-17 10:40:00,41.13,41.13,41.09,41.1,193553.0,31.2082,31.2082,31.1779,31.1855,193553.0
2016-11-17 10:45:00,41.1,41.11,41.07,41.07,146313.0,31.1855,31.1931,31.1627,31.1627,146313.0
2016-11-17 10:50:00,41.07,41.08,41.05,41.07,138133.0,31.1627,31.1703,31.1475,31.1627,138133.0
2016-11-17 10:55:00,41.06,41.09,41.06,41.07,99652.0,31.1551,31.1779,31.1551,31.1627,99652.0
2016-11-17 11:00:00,41.07,41.07,41.05,41.05,104875.0,31.1627,31.1627,31.1475,31.1475,104875.0
2016-11-17 11:05:00,41.05,41.09,41.05,41.08,106483.0,31.1475,31.1779,31.1475,31.1703,106483.0
2016-11-17 11:10:00,41.09,41.09,41.04,41.04,103927.0,31.1779,31.1779,31.1399,31.1399,103927.0
2016-11-17 11:15:00,41.05,41.05,41.02,41.03,87746.0,31.1475,31.1475,31.1248,31.1323,87746.0
2016-11-17 11:20:00,41.02,41.04,41.01,41.03,182281.0,31.1248,31.1399,31.1172,31.1323,182281.0
2016-11-17 11:25:00,41.02,41.04,41.0,41.03,97110.0,31.1248,31.1399,31.1096,31.1323,97110.0
2016-11-17 11:30:00,41.02,41.08,41.0,41.08,218835.0,31.1248,31.1703,31.1096,31.1703,218835.0
2016-11-17 11:35:00,41.08,41.1,41.06,41.1,159297.0,31.1703,31.1855,31.1551,31.1855,159297.0
2016-11-17 11:40:00,41.09,41.11,41.06,41.08,178799.0,31.1779,31.1931,31.1551,31.1703,178799.0
2016-11-17 11:45:00,41.07,41.11,41.07,41.09,189298.0,31.1627,31.1931,31.1627,31.1779,189298.0
2016-11-17 11:50:00,41.1,41.12,41.08,41.09,92481.0,31.1855,31.2006,31.1703,31.1779,92481.0
2016-11-17 11:55:00,41.09,41.1,41.07,41.09,71221.0,31.1779,31.1855,31.1627,31.1779,71221.0
2016-11-17 12:00:00,41.09,41.14,41.09,41.13,106902.0,31.1779,31.2158,31.1779,31.2082,106902.0
2016-11-17 12:05:00,41.14,41.16,41.11,41.13,133974.0,31.2158,31.231,31.1931,31.2082,133974.0
2016-11-17 12:10:00,41.13,41.17,41.12,41.16,132927.0,31.2082,31.2386,31.2006,31.231,132927.0
2016-11-17 12:15:00,41.16,41.18,41.12,41.14,86461.0,31.231,31.2462,31.2006,31.2158,86461.0
2016-11-17 12:20:00,41.13,41.16,41.13,41.16,116289.0,31.2082,31.231,31.2082,31.231,116289.0
2016-11-17 12:25:00,41.16,41.16,41.13,41.13,79032.0,31.231,31.231,31.2082,31.2082,79032.0
2016-11-17 12:30:00,41.14,41.19,41.13,41.19,111389.0,31.2158,31.2538,31.2082,31.2538,111389.0
2016-11-17 12:35:00,41.19,41.19,41.16,41.18,85966.0,31.2538,31.2538,31.231,31.2462,85966.0
2016-11-17 12:40:00,41.18,41.2,41.17,41.17,103922.0,31.2462,31.2613,31.2386,31.2386,103922.0
2016-11-17 12:45:00,41.17,41.19,41.12,41.15,105006.0,31.2386,31.2538,31.2006,31.2234,105006.0
2016-11-17 12:50:00,41.15,41.18,41.13,41.15,66838.0,31.2234,31.2462,31.2082,31.2234,66838.0
2016-11-17 12:55:00,41.15,41.15,41.12,41.15,73810.0,31.2234,31.2234,31.2006,31.2234,73810.0
2016-11-17 13:00:00,41.15,41.16,41.13,41.14,65697.0,31.2234,31.231,31.2082,31.2158,65697.0
2016-11-17 13:05:00,41.14,41.14,41.11,41.13,73033.0,31.2158,31.2158,31.1931,31.2082,73033.0
2016-11-17 13:10:00,41.13,41.16,41.12,41.15,82305.0,31.2082,31.231,31.2006,31.2234,82305.0
2016-11-17 13:15:00,41.15,41.18,41.14,41.17,103862.0,31.2234,31.2462,31.2158,31.2386,103862.0
2016-11-17 13:20:00,41.16,41.18,41.15,41.16,81725.0,31.231,31.2462,31.2234,31.231,81725.0
2016-11-17 13:25:00,41.16,41.2,41.15,41.19,89606.0,31.231,31.2613,31.2234,31.2538,89606.0
2016-11-17 13:30:00,41.19,41.22,41.18,41.2,66594.0,31.2538,31.2765,31.2462,31.2613,66594.0
2016-11-17 13:35:00,41.2,41.2,41.16,41.16,76784.0,31.2613,31.2613,31.231,31.231,76784.0
2016-11-17 13:40:00,41.17,41.17,41.14,41.15,86416.0,31.2386,31.2386,31.2158,31.2234,86416.0
2016-11-17 13:45:00,41.14,41.16,41.12,41.15,60570.0,31.2158,31.231,31.2006,31.2234,60570.0
2016-11-17 13:50:00,41.15,41.16,41.14,41.14,65360.0,31.2234,31.231,31.2158,31.2158,65360.0
2016-11-17 13:55:00,41.14,41.15,41.11,41.12,91245.0,31.2158,31.2234,31.1931,31.2006,91245.0
2016-11-17 14:00:00,41.12,41.13,41.09,41.11,107360.0,31.2006,31.2082,31.1779,31.1931,107360.0
2016-11-17 14:05:00,41.1,41.14,41.09,41.12,132494.0,31.1855,31.2158,31.1779,31.2006,132494.0
2016-11-17 14:10:00,41.12,41.14,41.1,41.11,78758.0,31.2006,31.2158,31.1855,31.1931,78758.0
2016-11-17 14:15:00,41.11,41.12,41.1,41.12,64813.0,31.1931,31.2006,31.1855,31.2006,64813.0
2016-11-17 14:20:00,41.12,41.12,41.09,41.09,65859.0,31.2006,31.2006,31.1779,31.1779,65859.0
2016-11-17 14:25:00,41.09,41.12,41.09,41.12,79066.0,31.1779,31.2006,31.1779,31.2006,79066.0
2016-11-17 14:30:00,41.11,41.12,41.07,41.09,175164.0,31.1931,31.2006,31.1627,31.1779,175164.0
2016-11-17 14:35:00,41.09,41.09,41.07,41.09,154376.0,31.1779,31.1779,31.1627,31.1779,154376.0
2016-11-17 14:40:00,41.09,41.12,41.07,41.12,245666.0,31.1779,31.2006,31.1627,31.2006,245666.0
2016-11-17 14:45:00,41.12,41.15,41.11,41.13,174930.0,31.2006,31.2234,31.1931,31.2082,174930.0
2016-11-17 14:50:00,41.13,41.14,41.11,41.14,107532.0,31.2082,31.2158,31.1931,31.2158,107532.0
2016-11-17 14:55:00,41.14,41.16,41.13,41.15,133166.0,31.2158,31.231,31.2082,31.2234,133166.0
2016-11-17 15:00:00,41.15,41.15,41.11,41.14,213586.0,31.2234,31.2234,31.1931,31.2158,213586.0
2016-11-17 15:05:00,41.13,41.15,41.13,41.15,53692.0,31.2082,31.2234,31.2082,31.2234,53692.0
2016-11-17 15:10:00,41.14,41.15,41.13,41.15,96618.0,31.2158,31.2234,31.2082,31.2234,96618.0
2016-11-17 15:15:00,41.15,41.15,41.14,41.15,62885.0,31.2234,31.2234,31.2158,31.2234,62885.0
2016-11-17 15:20:00,41.14,41.15,41.12,41.15,167884.0,31.2158,31.2234,31.2006,31.2234,167884.0
2016-11-17 15:25:00,41.15,41.15,41.12,41.14,113459.0,31.2234,31.2234,31.2006,31.2158,113459.0
2016-11-17 15:30:00,41.13,41.18,41.13,41.18,150841.0,31.2082,31.2462,31.2082,31.2462,150841.0
2016-11-17 15:35:00,41.18,41.18,41.17,41.18,70004.0,31.2462,31.2462,31.2386,31.2462,70004.0
2016-11-17 15:40:00,41.18,41.18,41.17,41.18,144466.0,31.2462,31.2462,31.2386,31.2462,144466.0
2016-11-17 15:45:00,41.18,41.21,41.16,41.2,312448.0,31.2462,31.2689,31.231,31.2613,312448.0
2016-11-17 15:50:00,41.2,41.2,41.14,41.14,347523.0,31.2613,31.2613,31.2158,31.2158,347523.0
2016-11-17 15:55:00,41.14,41.16,41.12,41.12,621227.0,31.2158,31.231,31.2006,31.2006,621227.0
2016-11-18 09:30:00,41.03,41.13,41.01,41.11,1314718.0,31.1323,31.2082,31.1172,31.1931,1314718.0
2016-11-18 09:35:00,41.1,41.15,41.08,41.14,134447.0,31.1855,31.2234,31.1703,31.2158,134447.0
2016-11-18 09:40:00,41.13,41.18,41.11,41.14,139592.0,31.2082,31.2462,31.1931,31.2158,139592.0
2016-11-18 09:45:00,41.13,41.14,41.06,41.08,125083.0,31.2082,31.2158,31.1551,31.1703,125083.0
2016-11-18 09:50:00,41.09,41.09,41.05,41.05,126508.0,31.1779,31.1779,31.1475,31.1475,126508.0
2016-11-18 09:55:00,41.05,41.1,41.04,41.09,137763.0,31.1475,31.1855,31.1399,31.1779,137763.0
2016-11-18 10:00:00,41.09,41.11,41.03,41.05,301061.0,31.1779,31.1931,31.1323,31.1475,301061.0
2016-11-18 10:05:00,41.05,41.14,41.04,41.13,145686.0,31.1475,31.2158,31.1399,31.2082,145686.0
2016-11-18 10:10:00,41.13,41.16,41.12,41.16,88383.0,31.2082,31.231,31.2006,31.231,88383.0
2016-11-18 10:15:00,41.16,41.19,41.13,41.17,150183.0,31.231,31.2538,31.2082,31.2386,150183.0
2016-11-18 10:20:00,41.16,41.17,41.13,41.14,118415.0,31.231,31.2386,31.2082,31.2158,118415.0
2016-11-18 10:25:00,41.14,41.15,41.09,41.11,210565.0,31.2158,31.2234,31.1779,31.1931,210565.0
2016-11-18 10:30:00,41.1,41.12,41.09,41.12,145057.0,31.1855,31.2006,31.1779,31.2006,145057.0
2016-11-18 10:35:00,41.11,41.16,41.11,41.16,270504.0,31.1931,31.231,31.1931,31.231,270504.0
2016-11-18 10:40:00,41.16,41.16,41.15,41.15,158232.0,31.231,31.231,31.2234,31.2234,158232.0
2016-11-18 10:45:00,41.15,41.17,41.13,41.14,212988.0,31.2234,31.2386,31.2082,31.2158,212988.0
2016-11-18 10:50:00,41.14,41.19,41.12,41.16,333825.0,31.2158,31.2538,31.2006,31.231,333825.0
2016-11-18 10:55:00,41.16,41.19,41.13,41.16,188738.0,31.231,31.2538,31.2082,31.231,188738.0
2016-11-18 11:00:00,41.17,41.18,41.15,41.17,122446.0,31.2386,31.2462,31.2234,31.2386,122446.0
2016-11-18 11:05:00,41.16,41.2,41.16,41.19,90992.0,31.231,31.2613,31.231,31.2538,90992.0
2016-11-18 11:10:00,41.2,41.2,41.18,41.19,129324.0,31.2613,31.2613,31.2462,31.2538,129324.0
2016-11-18 11:15:00,41.19,41.2,41.18,41.19,168427.0,31.2538,31.2613,31.2462,31.2538,168427.0
2016-11-18 11:20:00,41.19,41.2,41.18,41.19,111803.0,31.2538,31.2613,31.2462,31.2538,111803.0
2016-11-18 11:25:00,41.18,41.19,41.18,41.19,291244.0,31.2462,31.2538,31.2462,31.2538,291244.0
2016-11-18 11:30:00,41.19,41.19,41.11,41.11,331929.0,31.2538,31.2538,31.1931,31.1931,331929.0
2016-11-18 11:35:00,41.11,41.12,41.1,41.1,132203.0,31.1931,31.2006,31.1855,31.1855,132203.0
2016-11-18 11:40:00,41.11,41.14,41.09,41.09,161716.0,31.1931,31.2158,31.1779,31.1779,161716.0
2016-11-18 11:45:00,41.09,41.1,41.03,41.03,159492.0,31.1779,31.1855,31.1323,31.1323,159492.0
2016-11-18 11:50:00,41.04,41.04,41.01,41.02,185819.0,31.1399,31.1399,31.1172,31.1248,185819.0
2016-11-18 11:55:00,41.03,41.03,41.0,41.01,171363.0,31.1323,31.1323,31.1096,31.1172,171363.0
2016-11-18 12:00:00,41.01,41.01,40.98,40.98,197049.0,31.1172,31.1172,31.0944,31.0944,197049.0
2016-11-18 12:05:00,40.99,41.03,40.98,41.0,206648.0,31.102,31.1323,31.0944,31.1096,206648.0
2016-11-18 12:10:00,41.0,41.0,40.96,40.97,172958.0,31.1096,31.1096,31.0792,31.0868,172958.0
2016-11-18 12:15:00,40.96,40.97,40.95,40.96,143583.0,31.0792,31.0868,31.0716,31.0792,143583.0
2016-11-18 12:20:00,40.95,40.97,40.95,40.96,139110.0,31.0716,31.0868,31.0716,31.0792,139110.0
2016-11-18 12:25:00,40.96,40.96,40.91,40.91,139206.0,31.0792,31.0792,31.0413,31.0413,139206.0
2016-11-18 12:30:00,40.91,40.93,40.91,40.92,161052.0,31.0413,31.0565,31.0413,31.0489,161052.0
2016-11-18 12:35:00,40.92,40.98,40.92,40.98,103102.0,31.0489,31.0944,31.0489,31.0944,103102.0
2016-11-18 12:40:00,40.98,40.98,40.95,40.96,68599.0,31.0944,31.0944,31.0716,31.0792,68599.0
2016-11-18 12:45:00,40.95,40.97,40.94,40.96,92616.0,31.0716,31.0868,31.0641,31.0792,92616.0
2016-11-18 12:50:00,40.95,40.96,40.95,40.96,36088.0,31.0716,31.0792,31.0716,31.0792,36088.0
2016-11-18 12:55:00,40.96,40.96,40.93,40.93,58580.0,31.0792,31.0792,31.0565,31.0565,58580.0
2016-11-18 13:00:00,40.94,40.96,40.92,40.96,148177.0,31.0641,31.0792,31.0489,31.0792,148177.0
2016-11-18 13:05:00,40.96,40.98,40.93,40.93,80278.0,31.0792,31.0944,31.0565,31.0565,80278.0
2016-11-18 13:10:00,40.93,40.94,40.93,40.94,49181.0,31.0565,31.0641,31.0565,31.0641,49181.0
2016-11-18 13:15:00,40.94,40.95,40.93,40.95,50405.0,31.0641,31.0716,31.0565,31.0716,50405.0
2016-11-18 13:20:00,40.94,40.97,40.94,40.94,78029.0,31.0641,31.0868,31.0641,31.0641,78029.0
2016-11-18 13:25:00,40.95,40.95,40.93,40.94,45621.0,31.0716,31.0716,31.0565,31.0641,45621.0
2016-11-18 13:30:00,40.93,40.94,40.92,40.94,91663.0,31.0565,31.0641,31.0489,31.0641,91663.0
2016-11-18 13:35:00,40.93,40.94,40.93,40.94,38564.0,31.0565,31.0641,31.0565,31.0641,38564.0
2016-11-18 13:40:00,40.93,40.94,40.92,40.93,91586.0,31.0565,31.0641,31.0489,31.0565,91586.0
2016-11-18 13:45:00,40.93,40.94,40.92,40.94,44973.0,31.0565,31.0641,31.0489,31.0641,44973.0
2016-11-18 13:50:00,40.93,40.94,40.9,40.9,100821.0,31.0565,31.0641,31.0337,31.0337,100821.0
2016-11-18 13:55:00,40.91,40.95,40.9,40.94,172449.0,31.0413,31.0716,31.0337,31.0641,172449.0
2016-11-18 14:00:00,40.93,40.97,40.92,40.97,120159.0,31.0565,31.0868,31.0489,31.0868,120159.0
2016-11-18 14:05:00,40.97,40.97,40.91,40.91,127368.0,31.0868,31.0868,31.0413,31.0413,127368.0
2016-11-18 14:10:00,40.92,40.97,40.91,40.97,93025.0,31.0489,31.0868,31.0413,31.0868,93025.0
2016-11-18 14:15:00,40.96,40.98,40.94,40.98,107379.0,31.0792,31.0944,31.0641,31.0944,107379.0
2016-11-18 14:20:00,40.98,41.01,40.95,41.0,144405.0,31.0944,31.1172,31.0716,31.1096,144405.0
2016-11-18 14:25:00,41.0,41.03,40.99,41.01,184687.0,31.1096,31.1323,31.102,31.1172,184687.0
2016-11-18 14:30:00,41.02,41.02,40.99,40.99,81430.0,31.1248,31.1248,31.102,31.102,81430.0
2016-11-18 14:35:00,40.99,41.01,40.98,41.0,100055.0,31.102,31.1172,31.0944,31.1096,100055.0
2016-11-18 14:40:00,41.0,41.01,40.98,40.98,105925.0,31.1096,31.1172,31.0944,31.0944,105925.0
2016-11-18 14:45:00,40.98,40.99,40.98,40.99,45251.0,31.0944,31.102,31.0944,31.102,45251.0
2016-11-18 14:50:00,40.99,40.99,40.98,40.98,73597.0,31.102,31.102,31.0944,31.0944,73597.0
2016-11-18 14:55:00,40.99,41.01,40.98,40.98,114448.0,31.102,31.1172,31.0944,31.0944,114448.0
2016-11-18 15:00:00,40.98,41.01,40.97,40.97,228430.0,31.0944,31.1172,31.0868,31.0868,228430.0
2016-11-18 15:05:00,40.97,40.99,40.97,40.98,103897.0,31.0868,31.102,31.0868,31.0944,103897.0
2016-11-18 15:10:00,40.98,40.99,40.96,40.97,138309.0,31.0944,31.102,31.0792,31.0868,138309.0
2016-11-18 15:15:00,40.97,41.0,40.96,40.97,280530.0,31.0868,31.1096,31.0792,31.0868,280530.0
2016-11-18 15:20:00,40.97,41.01,40.97,40.99,133275.0,31.0868,31.1172,31.0868,31.102,133275.0
2016-11-18 15:25:00,41.0,41.02,40.99,41.02,140576.0,31.1096,31.1248,31.102,31.1248,140576.0
2016-11-18 15:30:00,41.01,41.02,41.0,41.01,132705.0,31.1172,31.1248,31.1096,31.1172,132705.0
2016-11-18 15:35:00,41.01,41.03,41.0,41.0,154133.0,31.1172,31.1323,31.1096,31.1096,154133.0
2016-11-18 15:40:00,41.0,41.02,40.98,41.01,200312.0,31.1096,31.1248,31.0944,31.1172,200312.0
2016-11-18 15:45:00,41.01,41.01,40.98,40.98,230792.0,31.1172,31.1172,31.0944,31.0944,230792.0
2016-11-18 15:50:00,40.99,41.0,40.93,40.94,571685.0,31.102,31.1096,31.0565,31.0641,571685.0
2016-11-18 15:55:00,40.93,40.95,40.9,40.92,1075119.0,31.0565,31.0716,31.0337,31.0489,1075119.0
2016-11-21 09:30:00,40.74,40.82,40.73,40.79,708651.0,30.9123,30.973,30.9047,30.9502,708651.0
2016-11-21 09:35:00,40.79,40.96,40.76,40.95,256025.0,30.9502,31.0792,30.9275,31.0716,256025.0
2016-11-21 09:40:00,40.96,40.98,40.92,40.95,188286.0,31.0792,31.0944,31.0489,31.0716,188286.0
2016-11-21 09:45:00,40.95,41.04,40.95,40.99,213701.0,31.0716,31.1399,31.0716,31.102,213701.0
2016-11-21 09:50:00,40.99,41.07,40.99,41.05,135750.0,31.102,31.1627,31.102,31.1475,135750.0
2016-11-21 09:55:00,41.05,41.07,41.01,41.03,123247.0,31.1475,31.1627,31.1172,31.1323,123247.0
2016-11-21 10:00:00,41.02,41.05,41.02,41.04,152931.0,31.1248,31.1475,31.1248,31.1399,152931.0
2016-11-21 10:05:00,41.05,41.06,41.01,41.02,100108.0,31.1475,31.1551,31.1172,31.1248,100108.0
2016-11-21 10:10:00,41.02,41.05,41.0,41.05,212588.0,31.1248,31.1475,31.1096,31.1475,212588.0
2016-11-21 10:15:00,41.05,41.11,41.04,41.11,180313.0,31.1475,31.1931,31.1399,31.1931,180313.0
2016-11-21 10:20:00,41.11,41.14,41.1,41.13,130069.0,31.1931,31.2158,31.1855,31.2082,130069.0
2016-11-21 10:25:00,41.14,41.14,41.1,41.1,111928.0,31.2158,31.2158,31.1855,31.1855,111928.0
2016-11-21 10:30:00,41.1,41.13,41.07,41.13,211271.0,31.1855,31.2082,31.1627,31.2082,211271.0
2016-11-21 10:35:00,41.13,41.16,41.12,41.13,137966.0,31.2082,31.231,31.2006,31.2082,137966.0
2016-11-21 10:40:00,41.13,41.14,41.09,41.12,178822.0,31.2082,31.2158,31.1779,31.2006,178822.0
2016-11-21 10:45:00,41.12,41.15,41.11,41.11,100244.0,31.2006,31.2234,31.1931,31.1931,100244.0
2016-11-21 10:50:00,41.11,41.12,41.07,41.1,168940.0,31.1931,31.2006,31.1627,31.1855,168940.0
2016-11-21 10:55:00,41.11,41.12,41.06,41.07,151958.0,31.1931,31.2006,31.1551,31.1627,151958.0
2016-11-21 11:00:00,41.08,41.1,41.06,41.07,78492.0,31.1703,31.1855,31.1551,31.1627,78492.0
2016-11-21 11:05:00,41.07,41.14,41.07,41.13,87044.0,31.1627,31.2158,31.1627,31.2082,87044.0
2016-11-21 11:10:00,41.13,41.18,41.12,41.17,56636.0,31.2082,31.2462,31.2006,31.2386,56636.0
2016-11-21 11:15:00,41.17,41.18,41.14,41.18,112905.0,31.2386,31.2462,31.2158,31.2462,112905.0
2016-11-21 11:20:00,41.17,41.18,41.12,41.15,82517.0,31.2386,31.2462,31.2006,31.2234,82517.0
2016-11-21 11:25:00,41.15,41.15,41.13,41.13,81708.0,31.2234,31.2234,31.2082,31.2082,81708.0
2016-11-21 11:30:00,41.14,41.14,41.12,41.13,53494.0,31.2158,31.2158,31.2006,31.2082,53494.0
2016-11-21 11:35:00,41.13,41.14,41.09,41.09,93012.0,31.2082,31.2158,31.1779,31.1779,93012.0
2016-11-21 11:40:00,41.09,41.12,41.07,41.12,104271.0,31.1779,31.2006,31.1627,31.2006,104271.0
2016-11-21 11:45:00,41.11,41.12,41.09,41.09,50760.0,31.1931,31.2006,31.1779,31.1779,50760.0
2016-11-21 11:50:00,41.09,41.13,41.09,41.12,101239.0,31.1779,31.2082,31.1779,31.2006,101239.0
2016-11-21 11:55:00,41.13,41.16,41.12,41.16,127317.0,31.2082,31.231,31.2006,31.231,127317.0
2016-11-21 12:00:00,41.16,41.19,41.15,41.18,115165.0,31.231,31.2538,31.2234,31.2462,115165.0
2016-11-21 12:05:00,41.18,41.18,41.14,41.17,76009.0,31.2462,31.2462,31.2158,31.2386,76009.0
2016-11-21 12:10:00,41.17,41.18,41.14,41.15,81146.0,31.2386,31.2462,31.2158,31.2234,81146.0
2016-11-21 12:15:00,41.15,41.16,41.12,41.13,77621.0,31.2234,31.231,31.2006,31.2082,77621.0
2016-11-21 12:20:00,41.13,41.14,41.11,41.14,45097.0,31.2082,31.2158,31.1931,31.2158,45097.0
2016-11-21 12:25:00,41.14,41.14,41.1,41.13,91855.0,31.2158,31.2158,31.1855,31.2082,91855.0
2016-11-21 12:30:00,41.13,41.15,41.12,41.13,91869.0,31.2082,31.2234,31.2006,31.2082,91869.0
2016-11-21 12:35:00,41.13,41.18,41.13,41.18,71431.0,31.2082,31.2462,31.2082,31.2462,71431.0
2016-11-21 12:40:00,41.18,41.2,41.17,41.19,61556.0,31.2462,31.2613,31.2386,31.2538,61556.0
2016-11-21 12:45:00,41.18,41.2,41.18,41.19,84244.0,31.2462,31.2613,31.2462,31.2538,84244.0
2016-11-21 12:50:00,41.19,41.2,41.18,41.19,60763.0,31.2538,31.2613,31.2462,31.2538,60763.0
2016-11-21 12:55:00,41.19,41.21,41.18,41.19,140853.0,31.2538,31.2689,31.2462,31.2538,140853.0
2016-11-21 13:00:00,41.19,41.2,41.17,41.19,146855.0,31.2538,31.2613,31.2386,31.2538,146855.0
2016-11-21 13:05:00,41.19,41.2,41.17,41.19,131825.0,31.2538,31.2613,31.2386,31.2538,131825.0
2016-11-21 13:10:00,41.19,41.21,41.17,41.21,108984.0,31.2538,31.2689,31.2386,31.2689,108984.0
2016-11-21 13:15:00,41.21,41.25,41.2,41.24,125028.0,31.2689,31.2993,31.2613,31.2917,125028.0
2016-11-21 13:20:00,41.23,41.25,41.22,41.22,52939.0,31.2841,31.2993,31.2765,31.2765,52939.0
2016-11-21 13:25:00,41.22,41.25,41.21,41.24,157678.0,31.2765,31.2993,31.2689,31.2917,157678.0
2016-11-21 13:30:00,41.23,41.25,41.23,41.25,63123.0,31.2841,31.2993,31.2841,31.2993,63123.0
2016-11-21 13:35:00,41.25,41.26,41.24,41.26,88059.0,31.2993,31.3069,31.2917,31.3069,88059.0
2016-11-21 13:40:00,41.26,41.29,41.25,41.29,88597.0,31.3069,31.3296,31.2993,31.3296,88597.0
2016-11-21 13:45:00,41.3,41.3,41.24,41.25,78047.0,31.3372,31.3372,31.2917,31.2993,78047.0
2016-11-21 13:50:00,41.26,41.26,41.23,41.24,44459.0,31.3069,31.3069,31.2841,31.2917,44459.0
2016-11-21 13:55:00,41.23,41.24,41.23,41.24,30637.0,31.2841,31.2917,31.2841,31.2917,30637.0
2016-11-21 14:00:00,41.23,41.25,41.23,41.25,125849.0,31.2841,31.2993,31.2841,31.2993,125849.0
2016-11-21 14:05:00,41.25,41.26,41.24,41.26,93371.0,31.2993,31.3069,31.2917,31.3069,93371.0
2016-11-21 14:10:00,41.26,41.27,41.25,41.27,86060.0,31.3069,31.3145,31.2993,31.3145,86060.0
2016-11-21 14:15:00,41.27,41.27,41.23,41.24,87670.0,31.3145,31.3145,31.2841,31.2917,87670.0
2016-11-21 14:20:00,41.24,41.25,41.21,41.21,58016.0,31.2917,31.2993,31.2689,31.2689,58016.0
2016-11-21 14:25:00,41.22,41.25,41.21,41.24,86757.0,31.2765,31.2993,31.2689,31.2917,86757.0
2016-11-21 14:30:00,41.24,41.26,41.23,41.24,75866.0,31.2917,31.3069,31.2841,31.2917,75866.0
2016-11-21 14:35:00,41.23,41.25,41.22,41.23,95463.0,31.2841,31.2993,31.2765,31.2841,95463.0
2016-11-21 14:40:00,41.24,41.24,41.23,41.23,37170.0,31.2917,31.2917,31.2841,31.2841,37170.0
2016-11-21 14:45:00,41.23,41.25,41.23,41.23,99275.0,31.2841,31.2993,31.2841,31.2841,99275.0
2016-11-21 14:50:00,41.24,41.24,41.22,41.23,78481.0,31.2917,31.2917,31.2765,31.2841,78481.0
2016-11-21 14:55:00,41.22,41.23,41.2,41.21,88926.0,31.2765,31.2841,31.2613,31.2689,88926.0
2016-11-21 15:00:00,41.21,41.24,41.2,41.22,86079.0,31.2689,31.2917,31.2613,31.2765,86079.0
2016-11-21 15:05:00,41.23,41.25,41.21,41.23,138032.0,31.2841,31.2993,31.2689,31.2841,138032.0
2016-11-21 15:10:00,41.23,41.24,41.21,41.23,49030.0,31.2841,31.2917,31.2689,31.2841,49030.0
2016-11-21 15:15:00,41.23,41.24,41.21,41.22,60677.0,31.2841,31.2917,31.2689,31.2765,60677.0
2016-11-21 15:20:00,41.23,41.23,41.2,41.21,108614.0,31.2841,31.2841,31.2613,31.2689,108614.0
2016-11-21 15:25:00,41.22,41.22,41.2,41.22,79919.0,31.2765,31.2765,31.2613,31.2765,79919.0
2016-11-21 15:30:00,41.22,41.24,41.21,41.23,128463.0,31.2765,31.2917,31.2689,31.2841,128463.0
2016-11-21 15:35:00,41.23,41.25,41.23,41.24,130263.0,31.2841,31.2993,31.2841,31.2917,130263.0
2016-11-21 15:40:00,41.24,41.25,41.23,41.24,131090.0,31.2917,31.2993,31.2841,31.2917,131090.0
2016-11-21 15:45:00,41.25,41.29,41.24,41.28,299319.0,31.2993,31.3296,31.2917,31.322,299319.0
2016-11-21 15:50:00,41.29,41.35,41.28,41.34,348191.0,31.3296,31.3752,31.322,31.3676,348191.0
2016-11-21 15:55:00,41.34,41.36,41.33,41.35,561550.0,31.3676,31.3827,31.36,31.3752,561550.0
2016-11-22 09:30:00,41.45,41.7,41.44,41.49,681648.0,31.451,31.6407,31.4434,31.4814,681648.0
2016-11-22 09:35:00,41.49,41.5,41.38,41.43,156686.0,31.4814,31.489,31.3979,31.4359,156686.0
2016-11-22 09:40:00,41.43,41.46,41.4,41.45,225767.0,31.4359,31.4586,31.4131,31.451,225767.0
2016-11-22 09:45:00,41.45,41.48,41.38,41.44,490346.0,31.451,31.4738,31.3979,31.4434,490346.0
2016-11-22 09:50:00,41.44,41.45,41.42,41.45,120736.0,31.4434,31.451,31.4283,31.451,120736.0
2016-11-22 09:55:00,41.45,41.53,41.44,41.51,329179.0,31.451,31.5117,31.4434,31.4966,329179.0
2016-11-22 10:00:00,41.5,41.51,41.49,41.49,140414.0,31.489,31.4966,31.4814,31.4814,140414.0
2016-11-22 10:05:00,41.5,41.52,41.49,41.51,138139.0,31.489,31.5041,31.4814,31.4966,138139.0
2016-11-22 10:10:00,41.5,41.51,41.43,41.45,177968.0,31.489,31.4966,31.4359,31.451,177968.0
2016-11-22 10:15:00,41.45,41.46,41.38,41.41,224804.0,31.451,31.4586,31.3979,31.4207,224804.0
2016-11-22 10:20:00,41.4,41.43,41.35,41.36,174974.0,31.4131,31.4359,31.3752,31.3827,174974.0
2016-11-22 10:25:00,41.36,41.38,41.34,41.37,138030.0,31.3827,31.3979,31.3676,31.3903,138030.0
2016-11-22 10:30:00,41.36,41.41,41.34,41.4,107338.0,31.3827,31.4207,31.3676,31.4131,107338.0
2016-11-22 10:35:00,41.4,41.42,41.39,41.41,118903.0,31.4131,31.4283,31.4055,31.4207,118903.0
2016-11-22 10:40:00,41.41,41.41,41.37,41.37,91295.0,31.4207,31.4207,31.3903,31.3903,91295.0
2016-11-22 10:45:00,41.37,41.38,41.31,41.32,217331.0,31.3903,31.3979,31.3448,31.3524,217331.0
2016-11-22 10:50:00,41.32,41.36,41.29,41.32,343265.0,31.3524,31.3827,31.3296,31.3524,343265.0
2016-11-22 10:55:00,41.33,41.34,41.28,41.29,196165.0,31.36,31.3676,31.322,31.3296,196165.0
2016-11-22 11:00:00,41.3,41.33,41.29,41.31,135500.0,31.3372,31.36,31.3296,31.3448,135500.0
2016-11-22 11:05:00,41.3,41.36,41.3,41.34,162916.0,31.3372,31.3827,31.3372,31.3676,162916.0
2016-11-22 11:10:00,41.34,41.35,41.33,41.34,70207.0,31.3676,31.3752,31.36,31.3676,70207.0
2016-11-22 11:15:00,41.33,41.36,41.32,41.32,103801.0,31.36,31.3827,31.3524,31.3524,103801.0
2016-11-22 11:20:00,41.33,41.34,41.32,41.34,65235.0,31.36,31.3676,31.3524,31.3676,65235.0
2016-11-22 11:25:00,41.33,41.34,41.28,41.3,223572.0,31.36,31.3676,31.322,31.3372,223572.0
2016-11-22 11:30:00,41.3,41.31,41.24,41.25,128754.0,31.3372,31.3448,31.2917,31.2993,128754.0
2016-11-22 11:35:00,41.25,41.29,41.24,41.29,147348.0,31.2993,31.3296,31.2917,31.3296,147348.0
2016-11-22 11:40:00,41.29,41.3,41.28,41.28,140705.0,31.3296,31.3372,31.322,31.322,140705.0
2016-11-22 11:45:00,41.28,41.35,41.28,41.33,129954.0,31.322,31.3752,31.322,31.36,129954.0
2016-11-22 11:50:00,41.34,41.36,41.33,41.36,64510.0,31.3676,31.3827,31.36,31.3827,64510.0
2016-11-22 11:55:00,41.36,41.36,41.33,41.36,70579.0,31.3827,31.3827,31.36,31.3827,70579.0
2016-11-22 12:00:00,41.36,41.36,41.33,41.35,116622.0,31.3827,31.3827,31.36,31.3752,116622.0
2016-11-22 12:05:00,41.36,41.38,41.35,41.38,98140.0,31.3827,31.3979,31.3752,31.3979,98140.0
2016-11-22 12:10:00,41.38,41.41,41.36,41.38,99869.0,31.3979,31.4207,31.3827,31.3979,99869.0
2016-11-22 12:15:00,41.38,41.38,41.31,41.32,83482.0,31.3979,31.3979,31.3448,31.3524,83482.0
2016-11-22 12:20:00,41.33,41.36,41.32,41.34,62605.0,31.36,31.3827,31.3524,31.3676,62605.0
2016-11-22 12:25:00,41.34,41.36,41.34,41.36,52594.0,31.3676,31.3827,31.3676,31.3827,52594.0
2016-11-22 12:30:00,41.36,41.36,41.33,41.34,64373.0,31.3827,31.3827,31.36,31.3676,64373.0
2016-11-22 12:35:00,41.34,41.36,41.32,41.33,80080.0,31.3676,31.3827,31.3524,31.36,80080.0
2016-11-22 12:40:00,41.34,41.35,41.33,41.33,46475.0,31.3676,31.3752,31.36,31.36,46475.0
2016-11-22 12:45:00,41.33,41.34,41.31,41.32,43133.0,31.36,31.3676,31.3448,31.3524,43133.0
2016-11-22 12:50:00,41.32,41.36,41.31,41.34,62782.0,31.3524,31.3827,31.3448,31.3676,62782.0
2016-11-22 12:55:00,41.34,41.36,41.34,41.35,47919.0,31.3676,31.3827,31.3676,31.3752,47919.0
2016-11-22 13:00:00,41.36,41.36,41.34,41.35,40177.0,31.3827,31.3827,31.3676,31.3752,40177.0
2016-11-22 13:05:00,41.35,41.37,41.35,41.37,166586.0,31.3752,31.3903,31.3752,31.3903,166586.0
2016-11-22 13:10:00,41.37,41.38,41.34,41.36,125106.0,31.3903,31.3979,31.3676,31.3827,125106.0
2016-11-22 13:15:00,41.35,41.36,41.33,41.35,60772.0,31.3752,31.3827,31.36,31.3752,60772.0
2016-11-22 13:20:00,41.35,41.37,41.34,41.37,41630.0,31.3752,31.3903,31.3676,31.3903,41630.0
2016-11-22 13:25:00,41.37,41.38,41.36,41.36,45161.0,31.3903,31.3979,31.3827,31.3827,45161.0
2016-11-22 13:30:00,41.36,41.39,41.36,41.39,57640.0,31.3827,31.4055,31.3827,31.4055,57640.0
2016-11-22 13:35:00,41.39,41.39,41.37,41.37,59352.0,31.4055,31.4055,31.3903,31.3903,59352.0
2016-11-22 13:40:00,41.38,41.39,41.35,41.37,102422.0,31.3979,31.4055,31.3752,31.3903,102422.0
2016-11-22 13:45:00,41.37,41.4,41.37,41.37,92512.0,31.3903,31.4131,31.3903,31.3903,92512.0
2016-11-22 13:50:00,41.37,41.41,41.37,41.41,97246.0,31.3903,31.4207,31.3903,31.4207,97246.0
2016-11-22 13:55:00,41.41,41.42,41.4,41.41,53550.0,31.4207,31.4283,31.4131,31.4207,53550.0
2016-11-22 14:00:00,41.4,41.41,41.36,41.37,112570.0,31.4131,31.4207,31.3827,31.3903,112570.0
2016-11-22 14:05:00,41.36,41.39,41.35,41.39,73470.0,31.3827,31.4055,31.3752,31.4055,73470.0
2016-11-22 14:10:00,41.39,41.4,41.37,41.37,84081.0,31.4055,31.4131,31.3903,31.3903,84081.0
2016-11-22 14:15:00,41.37,41.39,41.36,41.37,63393.0,31.3903,31.4055,31.3827,31.3903,63393.0
2016-11-22 14:20:00,41.37,41.39,41.35,41.35,81121.0,31.3903,31.4055,31.3752,31.3752,81121.0
2016-11-22 14:25:00,41.35,41.38,41.35,41.35,61229.0,31.3752,31.3979,31.3752,31.3752,61229.0
2016-11-22 14:30:00,41.35,41.38,41.35,41.37,64905.0,31.3752,31.3979,31.3752,31.3903,64905.0
2016-11-22 14:35:00,41.37,41.39,41.36,41.38,126037.0,31.3903,31.4055,31.3827,31.3979,126037.0
2016-11-22 14:40:00,41.38,41.4,41.37,41.4,85986.0,31.3979,31.4131,31.3903,31.4131,85986.0
2016-11-22 14:45:00,41.4,41.42,41.38,41.39,111945.0,31.4131,31.4283,31.3979,31.4055,111945.0
2016-11-22 14:50:00,41.4,41.4,41.37,41.38,114455.0,31.4131,31.4131,31.3903,31.3979,114455.0
2016-11-22 14:55:00,41.38,41.39,41.35,41.37,125233.0,31.3979,31.4055,31.3752,31.3903,125233.0
2016-11-22 15:00:00,41.36,41.39,41.36,41.38,77911.0,31.3827,31.4055,31.3827,31.3979,77911.0
2016-11-22 15:05:00,41.37,41.39,41.37,41.39,121730.0,31.3903,31.4055,31.3903,31.4055,121730.0
2016-11-22 15:10:00,41.39,41.42,41.38,41.41,152169.0,31.4055,31.4283,31.3979,31.4207,152169.0
2016-11-22 15:15:00,41.41,41.41,41.38,41.41,160019.0,31.4207,31.4207,31.3979,31.4207,160019.0
2016-11-22 15:20:00,41.41,41.43,41.4,41.41,90572.0,31.4207,31.4359,31.4131,31.4207,90572.0
2016-11-22 15:25:00,41.4,41.41,41.38,41.4,214178.0,31.4131,31.4207,31.3979,31.4131,214178.0
2016-11-22 15:30:00,41.4,41.43,41.39,41.41,138283.0,31.4131,31.4359,31.4055,31.4207,138283.0
2016-11-22 15:35:00,41.41,41.43,41.4,41.41,161439.0,31.4207,31.4359,31.4131,31.4207,161439.0
2016-11-22 15:40:00,41.41,41.42,41.38,41.42,180745.0,31.4207,31.4283,31.3979,31.4283,180745.0
2016-11-22 15:45:00,41.41,41.42,41.41,41.41,232016.0,31.4207,31.4283,31.4207,31.4207,232016.0
2016-11-22 15:50:00,41.41,41.42,41.41,41.41,255966.0,31.4207,31.4283,31.4207,31.4207,255966.0
2016-11-22 15:55:00,41.41,41.42,41.37,41.38,529118.0,31.4207,31.4283,31.3903,31.3979,529118.0
2016-11-23 09:30:00,41.21,41.3,41.19,41.26,442904.0,31.2689,31.3372,31.2538,31.3069,442904.0
2016-11-23 09:35:00,41.27,41.31,41.24,41.29,119407.0,31.3145,31.3448,31.2917,31.3296,119407.0
2016-11-23 09:40:00,41.29,41.29,41.21,41.23,341883.0,31.3296,31.3296,31.2689,31.2841,341883.0
2016-11-23 09:45:00,41.23,41.27,41.21,41.24,171639.0,31.2841,31.3145,31.2689,31.2917,171639.0
2016-11-23 09:50:00,41.24,41.25,41.18,41.18,149859.0,31.2917,31.2993,31.2462,31.2462,149859.0
2016-11-23 09:55:00,41.19,41.21,41.17,41.19,152990.0,31.2538,31.2689,31.2386,31.2538,152990.0
2016-11-23 10:00:00,41.19,41.22,41.18,41.19,92508.0,31.2538,31.2765,31.2462,31.2538,92508.0
2016-11-23 10:05:00,41.19,41.2,41.17,41.18,96714.0,31.2538,31.2613,31.2386,31.2462,96714.0
2016-11-23 10:10:00,41.18,41.18,41.13,41.14,99099.0,31.2462,31.2462,31.2082,31.2158,99099.0
2016-11-23 10:15:00,41.14,41.16,41.13,41.13,147575.0,31.2158,31.231,31.2082,31.2082,147575.0
2016-11-23 10:20:00,41.14,41.17,41.12,41.15,155362.0,31.2158,31.2386,31.2006,31.2234,155362.0
2016-11-23 10:25:00,41.15,41.19,41.12,41.16,143444.0,31.2234,31.2538,31.2006,31.231,143444.0
2016-11-23 10:30:00,41.16,41.19,41.15,41.19,82645.0,31.231,31.2538,31.2234,31.2538,82645.0
2016-11-23 10:35:00,41.19,41.2,41.11,41.11,185786.0,31.2538,31.2613,31.1931,31.1931,185786.0
2016-11-23 10:40:00,41.11,41.16,41.11,41.14,133000.0,31.1931,31.231,31.1931,31.2158,133000.0
2016-11-23 10:45:00,41.14,41.16,41.12,41.13,91131.0,31.2158,31.231,31.2006,31.2082,91131.0
2016-11-23 10:50:00,41.13,41.16,41.12,41.16,85228.0,31.2082,31.231,31.2006,31.231,85228.0
2016-11-23 10:55:00,41.15,41.18,41.14,41.18,62334.0,31.2234,31.2462,31.2158,31.2462,62334.0
2016-11-23 11:00:00,41.17,41.18,41.15,41.16,59581.0,31.2386,31.2462,31.2234,31.231,59581.0
2016-11-23 11:05:00,41.16,41.16,41.13,41.15,121387.0,31.231,31.231,31.2082,31.2234,121387.0
2016-11-23 11:10:00,41.14,41.17,41.13,41.14,114414.0,31.2158,31.2386,31.2082,31.2158,114414.0
2016-11-23 11:15:00,41.14,41.16,41.11,41.16,121230.0,31.2158,31.231,31.1931,31.231,121230.0
2016-11-23 11:20:00,41.16,41.17,41.13,41.15,142049.0,31.231,31.2386,31.2082,31.2234,142049.0
2016-11-23 11:25:00,41.15,41.17,41.15,41.17,81471.0,31.2234,31.2386,31.2234,31.2386,81471.0
2016-11-23 11:30:00,41.17,41.18,41.16,41.17,55500.0,31.2386,31.2462,31.231,31.2386,55500.0
2016-11-23 11:35:00,41.18,41.18,41.14,41.17,114614.0,31.2462,31.2462,31.2158,31.2386,114614.0
2016-11-23 11:40:00,41.17,41.18,41.14,41.15,81968.0,31.2386,31.2462,31.2158,31.2234,81968.0
2016-11-23 11:45:00,41.16,41.17,41.15,41.16,77016.0,31.231,31.2386,31.2234,31.231,77016.0
2016-11-23 11:50:00,41.16,41.19,41.15,41.19,87445.0,31.231,31.2538,31.2234,31.2538,87445.0
2016-11-23 11:55:00,41.19,41.2,41.16,41.19,56219.0,31.2538,31.2613,31.231,31.2538,56219.0
2016-11-23 12:00:00,41.19,41.2,41.16,41.17,54097.0,31.2538,31.2613,31.231,31.2386,54097.0
2016-11-23 12:05:00,41.17,41.22,41.17,41.2,67777.0,31.2386,31.2765,31.2386,31.2613,67777.0
2016-11-23 12:10:00,41.2,41.2,41.16,41.16,116902.0,31.2613,31.2613,31.231,31.231,116902.0
2016-11-23 12:15:00,41.17,41.22,41.17,41.18,49522.0,31.2386,31.2765,31.2386,31.2462,49522.0
2016-11-23 12:20:00,41.19,41.2,41.17,41.18,41753.0,31.2538,31.2613,31.2386,31.2462,41753.0
2016-11-23 12:25:00,41.18,41.19,41.15,41.18,52738.0,31.2462,31.2538,31.2234,31.2462,52738.0
2016-11-23 12:30:00,41.19,41.19,41.15,41.17,45720.0,31.2538,31.2538,31.2234,31.2386,45720.0
2016-11-23 12:35:00,41.17,41.18,41.15,41.16,34890.0,31.2386,31.2462,31.2234,31.231,34890.0
2016-11-23 12:40:00,41.16,41.16,41.12,41.14,119144.0,31.231,31.231,31.2006,31.2158,119144.0
2016-11-23 12:45:00,41.14,41.19,41.14,41.17,49012.0,31.2158,31.2538,31.2158,31.2386,49012.0
2016-11-23 12:50:00,41.16,41.17,41.13,41.14,93446.0,31.231,31.2386,31.2082,31.2158,93446.0
2016-11-23 12:55:00,41.15,41.15,41.14,41.15,17597.0,31.2234,31.2234,31.2158,31.2234,17597.0
2016-11-23 13:00:00,41.15,41.15,41.14,41.15,36306.0,31.2234,31.2234,31.2158,31.2234,36306.0
2016-11-23 13:05:00,41.15,41.15,41.14,41.15,33831.0,31.2234,31.2234,31.2158,31.2234,33831.0
2016-11-23 13:10:00,41.15,41.16,41.12,41.14,107850.0,31.2234,31.231,31.2006,31.2158,107850.0
2016-11-23 13:15:00,41.14,41.17,41.13,41.15,48479.0,31.2158,31.2386,31.2082,31.2234,48479.0
2016-11-23 13:20:00,41.15,41.17,41.14,41.17,46746.0,31.2234,31.2386,31.2158,31.2386,46746.0
2016-11-23 13:25:00,41.17,41.18,41.14,41.15,59793.0,31.2386,31.2462,31.2158,31.2234,59793.0
2016-11-23 13:30:00,41.15,41.16,41.13,41.16,34525.0,31.2234,31.231,31.2082,31.231,34525.0
2016-11-23 13:35:00,41.16,41.16,41.15,41.16,28669.0,31.231,31.231,31.2234,31.231,28669.0
2016-11-23 13:40:00,41.15,41.17,41.15,41.15,92506.0,31.2234,31.2386,31.2234,31.2234,92506.0
2016-11-23 13:45:00,41.16,41.17,41.15,41.15,29296.0,31.231,31.2386,31.2234,31.2234,29296.0
2016-11-23 13:50:00,41.15,41.16,41.13,41.14,82688.0,31.2234,31.231,31.2082,31.2158,82688.0
2016-11-23 13:55:00,41.14,41.14,41.1,41.11,123004.0,31.2158,31.2158,31.1855,31.1931,123004.0
2016-11-23 14:00:00,41.11,41.12,41.1,41.12,57415.0,31.1931,31.2006,31.1855,31.2006,57415.0
2016-11-23 14:05:00,41.11,41.14,41.11,41.11,49063.0,31.1931,31.2158,31.1931,31.1931,49063.0
2016-11-23 14:10:00,41.12,41.13,41.11,41.11,66582.0,31.2006,31.2082,31.1931,31.1931,66582.0
2016-11-23 14:15:00,41.11,41.14,41.11,41.12,87037.0,31.1931,31.2158,31.1931,31.2006,87037.0
2016-11-23 14:20:00,41.12,41.15,41.11,41.13,76430.0,31.2006,31.2234,31.1931,31.2082,76430.0
2016-11-23 14:25:00,41.13,41.15,41.1,41.14,177142.0,31.2082,31.2234,31.1855,31.2158,177142.0
2016-11-23 14:30:00,41.14,41.17,41.13,41.15,60048.0,31.2158,31.2386,31.2082,31.2234,60048.0
2016-11-23 14:35:00,41.15,41.16,41.12,41.13,51368.0,31.2234,31.231,31.2006,31.2082,51368.0
2016-11-23 14:40:00,41.13,41.13,41.11,41.11,62721.0,31.2082,31.2082,31.1931,31.1931,62721.0
2016-11-23 14:45:00,41.11,41.14,41.11,41.14,54067.0,31.1931,31.2158,31.1931,31.2158,54067.0
2016-11-23 14:50:00,41.14,41.14,41.11,41.12,44968.0,31.2158,31.2158,31.1931,31.2006,44968.0
2016-11-23 14:55:00,41.11,41.12,41.1,41.11,36837.0,31.1931,31.2006,31.1855,31.1931,36837.0
2016-11-23 15:00:00,41.1,41.11,41.1,41.11,105843.0,31.1855,31.1931,31.1855,31.1931,105843.0
2016-11-23 15:05:00,41.11,41.11,41.07,41.07,89124.0,31.1931,31.1931,31.1627,31.1627,89124.0
2016-11-23 15:10:00,41.08,41.08,41.04,41.06,141471.0,31.1703,31.1703,31.1399,31.1551,141471.0
2016-11-23 15:15:00,41.06,41.08,41.06,41.08,77470.0,31.1551,31.1703,31.1551,31.1703,77470.0
2016-11-23 15:20:00,41.08,41.09,41.07,41.07,125641.0,31.1703,31.1779,31.1627,31.1627,125641.0
2016-11-23 15:25:00,41.07,41.07,41.03,41.04,92902.0,31.1627,31.1627,31.1323,31.1399,92902.0
2016-11-23 15:30:00,41.03,41.08,41.03,41.08,123806.0,31.1323,31.1703,31.1323,31.1703,123806.0
2016-11-23 15:35:00,41.08,41.09,41.06,41.08,76448.0,31.1703,31.1779,31.1551,31.1703,76448.0
2016-11-23 15:40:00,41.08,41.11,41.07,41.11,136342.0,31.1703,31.1931,31.1627,31.1931,136342.0
2016-11-23 15:45:00,41.11,41.12,41.09,41.1,217515.0,31.1931,31.2006,31.1779,31.1855,217515.0
2016-11-23 15:50:00,41.1,41.11,41.09,41.1,166126.0,31.1855,31.1931,31.1779,31.1855,166126.0
2016-11-23 15:55:00,41.1,41.12,41.1,41.11,287917.0,31.1855,31.2006,31.1855,31.1931,287917.0
2016-11-25 09:30:00,41.39,41.42,41.24,41.37,463309.0,31.4055,31.4283,31.2917,31.3903,463309.0
2016-11-25 09:35:00,41.38,41.45,41.38,41.41,150717.0,31.3979,31.451,31.3979,31.4207,150717.0
2016-11-25 09:40:00,41.41,41.44,41.39,41.4,250375.0,31.4207,31.4434,31.4055,31.4131,250375.0
2016-11-25 09:45:00,41.41,41.43,41.4,41.43,153238.0,31.4207,31.4359,31.4131,31.4359,153238.0
2016-11-25 09:50:00,41.43,41.48,41.42,41.44,73467.0,31.4359,31.4738,31.4283,31.4434,73467.0
2016-11-25 09:55:00,41.43,41.47,41.4,41.47,80473.0,31.4359,31.4662,31.4131,31.4662,80473.0
2016-11-25 10:00:00,41.47,41.47,41.41,41.47,80299.0,31.4662,31.4662,31.4207,31.4662,80299.0
2016-11-25 10:05:00,41.47,41.48,41.44,41.46,79088.0,31.4662,31.4738,31.4434,31.4586,79088.0
2016-11-25 10:10:00,41.46,41.5,41.46,41.48,134835.0,31.4586,31.489,31.4586,31.4738,134835.0
2016-11-25 10:15:00,41.48,41.54,41.47,41.52,171372.0,31.4738,31.5193,31.4662,31.5041,171372.0
2016-11-25 10:20:00,41.52,41.58,41.52,41.53,126332.0,31.5041,31.5497,31.5041,31.5117,126332.0
2016-11-25 10:25:00,41.53,41.57,41.53,41.56,65329.0,31.5117,31.5421,31.5117,31.5345,65329.0
2016-11-25 10:30:00,41.55,41.56,41.53,41.54,49082.0,31.5269,31.5345,31.5117,31.5193,49082.0
2016-11-25 10:35:00,41.54,41.55,41.51,41.52,163002.0,31.5193,31.5269,31.4966,31.5041,163002.0
2016-11-25 10:40:00,41.53,41.54,41.49,41.5,74060.0,31.5117,31.5193,31.4814,31.489,74060.0
2016-11-25 10:45:00,41.5,41.52,41.48,41.5,53343.0,31.489,31.5041,31.4738,31.489,53343.0
2016-11-25 10:50:00,41.5,41.52,41.48,41.49,81901.0,31.489,31.5041,31.4738,31.4814,81901.0
2016-11-25 10:55:00,41.49,41.52,41.49,41.51,48554.0,31.4814,31.5041,31.4814,31.4966,48554.0
2016-11-25 11:00:00,41.51,41.52,41.49,41.51,83675.0,31.4966,31.5041,31.4814,31.4966,83675.0
2016-11-25 11:05:00,41.52,41.53,41.49,41.5,75533.0,31.5041,31.5117,31.4814,31.489,75533.0
2016-11-25 11:10:00,41.5,41.54,41.48,41.53,104632.0,31.489,31.5193,31.4738,31.5117,104632.0
2016-11-25 11:15:00,41.52,41.54,41.47,41.47,131727.0,31.5041,31.5193,31.4662,31.4662,131727.0
2016-11-25 11:20:00,41.48,41.49,41.44,41.48,245690.0,31.4738,31.4814,31.4434,31.4738,245690.0
2016-11-25 11:25:00,41.47,41.5,41.47,41.5,39576.0,31.4662,31.489,31.4662,31.489,39576.0
2016-11-25 11:30:00,41.5,41.5,41.45,41.45,88853.0,31.489,31.489,31.451,31.451,88853.0
2016-11-25 11:35:00,41.46,41.46,41.44,41.45,32661.0,31.4586,31.4586,31.4434,31.451,32661.0
2016-11-25 11:40:00,41.45,41.47,41.43,41.47,58639.0,31.451,31.4662,31.4359,31.4662,58639.0
2016-11-25 11:45:00,41.47,41.47,41.44,41.45,72138.0,31.4662,31.4662,31.4434,31.451,72138.0
2016-11-25 11:50:00,41.46,41.46,41.43,41.44,47557.0,31.4586,31.4586,31.4359,31.4434,47557.0
2016-11-25 11:55:00,41.45,41.46,41.43,41.46,49219.0,31.451,31.4586,31.4359,31.4586,49219.0
2016-11-25 12:00:00,41.46,41.48,41.45,41.47,72733.0,31.4586,31.4738,31.451,31.4662,72733.0
2016-11-25 12:05:00,41.47,41.49,41.46,41.47,38881.0,31.4662,31.4814,31.4586,31.4662,38881.0
2016-11-25 12:10:00,41.47,41.49,41.46,41.49,59066.0,31.4662,31.4814,31.4586,31.4814,59066.0
2016-11-25 12:15:00,41.49,41.5,41.48,41.5,58627.0,31.4814,31.489,31.4738,31.489,58627.0
2016-11-25 12:20:00,41.5,41.5,41.49,41.5,30827.0,31.489,31.489,31.4814,31.489,30827.0
2016-11-25 12:25:00,41.5,41.5,41.47,41.47,77278.0,31.489,31.489,31.4662,31.4662,77278.0
2016-11-25 12:30:00,41.47,41.48,41.43,41.45,105520.0,31.4662,31.4738,31.4359,31.451,105520.0
2016-11-25 12:35:00,41.45,41.49,41.45,41.49,89322.0,31.451,31.4814,31.451,31.4814,89322.0
2016-11-25 12:40:00,41.49,41.49,41.48,41.49,55376.0,31.4814,31.4814,31.4738,31.4814,55376.0
2016-11-25 12:45:00,41.49,41.51,41.48,41.5,261022.0,31.4814,31.4966,31.4738,31.489,261022.0
2016-11-25 12:50:00,41.5,41.5,41.45,41.49,204090.0,31.489,31.489,31.451,31.4814,204090.0
2016-11-25 12:55:00,41.48,41.53,41.47,41.53,320171.0,31.4738,31.5117,31.4662,31.5117,320171.0
2016-11-28 09:30:00,41.51,41.58,41.5,41.52,342136.0,31.4966,31.5497,31.489,31.5041,342136.0
2016-11-28 09:35:00,41.52,41.54,41.44,41.44,213299.0,31.5041,31.5193,31.4434,31.4434,213299.0
2016-11-28 09:40:00,41.44,41.44,41.35,41.39,254943.0,31.4434,31.4434,31.3752,31.4055,254943.0
2016-11-28 09:45:00,41.39,41.43,41.33,41.34,366937.0,31.4055,31.4359,31.36,31.3676,366937.0
2016-11-28 09:50:00,41.34,41.4,41.34,41.4,171689.0,31.3676,31.4131,31.3676,31.4131,171689.0
2016-11-28 09:55:00,41.4,41.4,41.38,41.38,148566.0,31.4131,31.4131,31.3979,31.3979,148566.0
2016-11-28 10:00:00,41.39,41.43,41.38,41.41,177738.0,31.4055,31.4359,31.3979,31.4207,177738.0
2016-11-28 10:05:00,41.41,41.43,41.34,41.34,160480.0,31.4207,31.4359,31.3676,31.3676,160480.0
2016-11-28 10:10:00,41.34,41.35,41.3,41.33,181904.0,31.3676,31.3752,31.3372,31.36,181904.0
2016-11-28 10:15:00,41.33,41.36,41.3,41.32,219421.0,31.36,31.3827,31.3372,31.3524,219421.0
2016-11-28 10:20:00,41.32,41.38,41.31,41.34,210514.0,31.3524,31.3979,31.3448,31.3676,210514.0
2016-11-28 10:25:00,41.34,41.34,41.28,41.32,205374.0,31.3676,31.3676,31.322,31.3524,205374.0
2016-11-28 10:30:00,41.33,41.38,41.3,41.32,173282.0,31.36,31.3979,31.3372,31.3524,173282.0
2016-11-28 10:35:00,41.32,41.33,41.29,41.3,104517.0,31.3524,31.36,31.3296,31.3372,104517.0
2016-11-28 10:40:00,41.3,41.32,41.27,41.27,71147.0,31.3372,31.3524,31.3145,31.3145,71147.0
2016-11-28 10:45:00,41.27,41.32,41.27,41.31,244615.0,31.3145,31.3524,31.3145,31.3448,244615.0
2016-11-28 10:50:00,41.32,41.32,41.31,41.31,41978.0,31.3524,31.3524,31.3448,31.3448,41978.0
2016-11-28 10:55:00,41.32,41.33,41.31,41.33,112122.0,31.3524,31.36,31.3448,31.36,112122.0
2016-11-28 11:00:00,41.33,41.38,41.32,41.37,159278.0,31.36,31.3979,31.3524,31.3903,159278.0
2016-11-28 11:05:00,41.37,41.37,41.34,41.35,105202.0,31.3903,31.3903,31.3676,31.3752,105202.0
2016-11-28 11:10:00,41.35,41.38,41.34,41.37,140339.0,31.3752,31.3979,31.3676,31.3903,140339.0
2016-11-28 11:15:00,41.37,41.4,41.35,41.35,156831.0,31.3903,31.4131,31.3752,31.3752,156831.0
2016-11-28 11:20:00,41.35,41.37,41.33,41.37,177861.0,31.3752,31.3903,31.36,31.3903,177861.0
2016-11-28 11:25:00,41.36,41.4,41.36,41.39,116283.0,31.3827,31.4131,31.3827,31.4055,116283.0
2016-11-28 11:30:00,41.4,41.43,41.38,41.38,126693.0,31.4131,31.4359,31.3979,31.3979,126693.0
2016-11-28 11:35:00,41.39,41.42,41.39,41.41,102300.0,31.4055,31.4283,31.4055,31.4207,102300.0
2016-11-28 11:40:00,41.42,41.43,41.41,41.42,255437.0,31.4283,31.4359,31.4207,31.4283,255437.0
2016-11-28 11:45:00,41.42,41.45,41.41,41.43,106294.0,31.4283,31.451,31.4207,31.4359,106294.0
2016-11-28 11:50:00,41.44,41.44,41.41,41.41,89688.0,31.4434,31.4434,31.4207,31.4207,89688.0
2016-11-28 11:55:00,41.41,41.46,41.39,41.44,875895.0,31.4207,31.4586,31.4055,31.4434,875895.0
2016-11-28 12:00:00,41.44,41.54,41.43,41.54,503559.0,31.4434,31.5193,31.4359,31.5193,503559.0
2016-11-28 12:05:00,41.54,41.59,41.53,41.58,346721.0,31.5193,31.5573,31.5117,31.5497,346721.0
2016-11-28 12:10:00,41.58,41.6,41.56,41.59,329421.0,31.5497,31.5648,31.5345,31.5573,329421.0
2016-11-28 12:15:00,41.59,41.61,41.58,41.61,194911.0,31.5573,31.5724,31.5497,31.5724,194911.0
2016-11-28 12:20:00,41.61,41.64,41.6,41.64,65572.0,31.5724,31.5952,31.5648,31.5952,65572.0
2016-11-28 12:25:00,41.64,41.66,41.62,41.66,224379.0,31.5952,31.6104,31.58,31.6104,224379.0
2016-11-28 12:30:00,41.66,41.75,41.65,41.74,241561.0,31.6104,31.6787,31.6028,31.6711,241561.0
2016-11-28 12:35:00,41.74,41.75,41.71,41.73,110847.0,31.6711,31.6787,31.6483,31.6635,110847.0
2016-11-28 12:40:00,41.73,41.74,41.71,41.71,86748.0,31.6635,31.6711,31.6483,31.6483,86748.0
2016-11-28 12:45:00,41.71,41.74,41.69,41.74,122677.0,31.6483,31.6711,31.6331,31.6711,122677.0
2016-11-28 12:50:00,41.74,41.76,41.73,41.75,67203.0,31.6711,31.6863,31.6635,31.6787,67203.0
2016-11-28 12:55:00,41.75,41.79,41.75,41.79,136021.0,31.6787,31.709,31.6787,31.709,136021.0
2016-11-28 13:00:00,41.79,41.79,41.73,41.73,132261.0,31.709,31.709,31.6635,31.6635,132261.0
2016-11-28 13:05:00,41.73,41.74,41.68,41.68,93456.0,31.6635,31.6711,31.6256,31.6256,93456.0
2016-11-28 13:10:00,41.68,41.69,41.65,41.66,179228.0,31.6256,31.6331,31.6028,31.6104,179228.0
2016-11-28 13:15:00,41.66,41.71,41.65,41.71,153490.0,31.6104,31.6483,31.6028,31.6483,153490.0
2016-11-28 13:20:00,41.71,41.72,41.68,41.69,163455.0,31.6483,31.6559,31.6256,31.6331,163455.0
2016-11-28 13:25:00,41.69,41.7,41.68,41.68,55979.0,31.6331,31.6407,31.6256,31.6256,55979.0
2016-11-28 13:30:00,41.69,41.71,41.68,41.71,62163.0,31.6331,31.6483,31.6256,31.6483,62163.0
2016-11-28 13:35:00,41.71,41.73,41.7,41.71,204968.0,31.6483,31.6635,31.6407,31.6483,204968.0
2016-11-28 13:40:00,41.72,41.73,41.69,41.72,108633.0,31.6559,31.6635,31.6331,31.6559,108633.0
2016-11-28 13:45:00,41.71,41.73,41.7,41.7,81499.0,31.6483,31.6635,31.6407,31.6407,81499.0
2016-11-28 13:50:00,41.7,41.71,41.67,41.67,69122.0,31.6407,31.6483,31.618,31.618,69122.0
2016-11-28 13:55:00,41.67,41.68,41.65,41.65,112507.0,31.618,31.6256,31.6028,31.6028,112507.0
2016-11-28 14:00:00,41.65,41.66,41.65,41.65,88546.0,31.6028,31.6104,31.6028,31.6028,88546.0
2016-11-28 14:05:00,41.66,41.72,41.65,41.72,119399.0,31.6104,31.6559,31.6028,31.6559,119399.0
2016-11-28 14:10:00,41.72,41.73,41.7,41.73,93016.0,31.6559,31.6635,31.6407,31.6635,93016.0
2016-11-28 14:15:00,41.73,41.74,41.72,41.73,92261.0,31.6635,31.6711,31.6559,31.6635,92261.0
2016-11-28 14:20:00,41.73,41.74,41.72,41.74,77863.0,31.6635,31.6711,31.6559,31.6711,77863.0
2016-11-28 14:25:00,41.74,41.74,41.68,41.7,171897.0,31.6711,31.6711,31.6256,31.6407,171897.0
2016-11-28 14:30:00,41.71,41.73,41.7,41.73,97779.0,31.6483,31.6635,31.6407,31.6635,97779.0
2016-11-28 14:35:00,41.73,41.74,41.72,41.73,132783.0,31.6635,31.6711,31.6559,31.6635,132783.0
2016-11-28 14:40:00,41.74,41.75,41.71,41.73,272365.0,31.6711,31.6787,31.6483,31.6635,272365.0
2016-11-28 14:45:00,41.73,41.75,41.72,41.73,94778.0,31.6635,31.6787,31.6559,31.6635,94778.0
2016-11-28 14:50:00,41.72,41.73,41.71,41.72,108745.0,31.6559,31.6635,31.6483,31.6559,108745.0
2016-11-28 14:55:00,41.73,41.74,41.71,41.73,188724.0,31.6635,31.6711,31.6483,31.6635,188724.0
2016-11-28 15:00:00,41.73,41.74,41.7,41.73,232894.0,31.6635,31.6711,31.6407,31.6635,232894.0
2016-11-28 15:05:00,41.74,41.75,41.73,41.75,140877.0,31.6711,31.6787,31.6635,31.6787,140877.0
2016-11-28 15:10:00,41.75,41.75,41.71,41.72,220914.0,31.6787,31.6787,31.6483,31.6559,220914.0
2016-11-28 15:15:00,41.71,41.72,41.69,41.71,181621.0,31.6483,31.6559,31.6331,31.6483,181621.0
2016-11-28 15:20:00,41.72,41.73,41.7,41.7,186587.0,31.6559,31.6635,31.6407,31.6407,186587.0
2016-11-28 15:25:00,41.71,41.71,41.65,41.65,172963.0,31.6483,31.6483,31.6028,31.6028,172963.0
2016-11-28 15:30:00,41.65,41.66,41.63,41.66,243994.0,31.6028,31.6104,31.5876,31.6104,243994.0
2016-11-28 15:35:00,41.66,41.7,41.65,41.7,284514.0,31.6104,31.6407,31.6028,31.6407,284514.0
2016-11-28 15:40:00,41.7,41.7,41.65,41.65,251058.0,31.6407,31.6407,31.6028,31.6028,251058.0
2016-11-28 15:45:00,41.65,41.72,41.64,41.72,451424.0,31.6028,31.6559,31.5952,31.6559,451424.0
2016-11-28 15:50:00,41.72,41.72,41.69,41.7,457146.0,31.6559,31.6559,31.6331,31.6407,457146.0
2016-11-28 15:55:00,41.71,41.76,41.69,41.74,1290349.0,31.6483,31.6863,31.6331,31.6711,1290349.0
2016-11-29 09:30:00,41.52,41.52,41.33,41.34,642999.0,31.7721,31.7721,31.6267,31.6344,642999.0
2016-11-29 09:35:00,41.34,41.35,41.28,41.33,95857.0,31.6344,31.642,31.5885,31.6267,95857.0
2016-11-29 09:40:00,41.33,41.39,41.33,41.36,109123.0,31.6267,31.6726,31.6267,31.6497,109123.0
2016-11-29 09:45:00,41.36,41.36,41.28,41.29,153345.0,31.6497,31.6497,31.5885,31.5961,153345.0
2016-11-29 09:50:00,41.29,41.36,41.28,41.34,151510.0,31.5961,31.6497,31.5885,31.6344,151510.0
2016-11-29 09:55:00,41.34,41.38,41.33,41.34,123924.0,31.6344,31.665,31.6267,31.6344,123924.0
2016-11-29 10:00:00,41.34,41.35,41.3,41.3,92121.0,31.6344,31.642,31.6038,31.6038,92121.0
2016-11-29 10:05:00,41.3,41.33,41.27,41.33,336737.0,31.6038,31.6267,31.5808,31.6267,336737.0
2016-11-29 10:10:00,41.33,41.38,41.32,41.34,121742.0,31.6267,31.665,31.6191,31.6344,121742.0
2016-11-29 10:15:00,41.33,41.34,41.29,41.3,207857.0,31.6267,31.6344,31.5961,31.6038,207857.0
2016-11-29 10:20:00,41.3,41.3,41.26,41.29,138548.0,31.6038,31.6038,31.5731,31.5961,138548.0
2016-11-29 10:25:00,41.3,41.3,41.26,41.27,81953.0,31.6038,31.6038,31.5731,31.5808,81953.0
2016-11-29 10:30:00,41.27,41.3,41.26,41.27,117821.0,31.5808,31.6038,31.5731,31.5808,117821.0
2016-11-29 10:35:00,41.27,41.3,41.27,41.3,113388.0,31.5808,31.6038,31.5808,31.6038,113388.0
2016-11-29 10:40:00,41.3,41.31,41.25,41.26,190502.0,31.6038,31.6114,31.5655,31.5731,190502.0
2016-11-29 10:45:00,41.25,41.29,41.25,41.28,105552.0,31.5655,31.5961,31.5655,31.5885,105552.0
2016-11-29 10:50:00,41.28,41.29,41.25,41.27,92644.0,31.5885,31.5961,31.5655,31.5808,92644.0
2016-11-29 10:55:00,41.29,41.3,41.27,41.29,69667.0,31.5961,31.6038,31.5808,31.5961,69667.0
2016-11-29 11:00:00,41.29,41.3,41.28,41.3,79640.0,31.5961,31.6038,31.5885,31.6038,79640.0
2016-11-29 11:05:00,41.3,41.3,41.23,41.24,149969.0,31.6038,31.6038,31.5502,31.5578,149969.0
2016-11-29 11:10:00,41.23,41.25,41.22,41.23,97817.0,31.5502,31.5655,31.5425,31.5502,97817.0
2016-11-29 11:15:00,41.22,41.25,41.22,41.23,111908.0,31.5425,31.5655,31.5425,31.5502,111908.0
2016-11-29 11:20:00,41.23,41.25,41.22,41.25,51464.0,31.5502,31.5655,31.5425,31.5655,51464.0
2016-11-29 11:25:00,41.25,41.25,41.23,41.24,161537.0,31.5655,31.5655,31.5502,31.5578,161537.0
2016-11-29 11:30:00,41.25,41.26,41.22,41.22,153949.0,31.5655,31.5731,31.5425,31.5425,153949.0
2016-11-29 11:35:00,41.22,41.25,41.2,41.21,191404.0,31.5425,31.5655,31.5272,31.5349,191404.0
2016-11-29 11:40:00,41.2,41.23,41.2,41.21,135332.0,31.5272,31.5502,31.5272,31.5349,135332.0
2016-11-29 11:45:00,41.22,41.22,41.18,41.19,143743.0,31.5425,31.5425,31.5119,31.5196,143743.0
2016-11-29 11:50:00,41.19,41.2,41.18,41.19,82351.0,31.5196,31.5272,31.5119,31.5196,82351.0
2016-11-29 11:55:00,41.19,41.19,41.17,41.19,103019.0,31.5196,31.5196,31.5043,31.5196,103019.0
2016-11-29 12:00:00,41.19,41.2,41.17,41.17,97541.0,31.5196,31.5272,31.5043,31.5043,97541.0
2016-11-29 12:05:00,41.17,41.19,41.16,41.18,73329.0,31.5043,31.5196,31.4966,31.5119,73329.0
2016-11-29 12:10:00,41.18,41.18,41.17,41.17,28228.0,31.5119,31.5119,31.5043,31.5043,28228.0
2016-11-29 12:15:00,41.17,41.21,41.17,41.2,93412.0,31.5043,31.5349,31.5043,31.5272,93412.0
2016-11-29 12:20:00,41.21,41.21,41.18,41.19,117152.0,31.5349,31.5349,31.5119,31.5196,117152.0
2016-11-29 12:25:00,41.18,41.2,41.17,41.19,110873.0,31.5119,31.5272,31.5043,31.5196,110873.0
2016-11-29 12:30:00,41.19,41.2,41.18,41.2,33047.0,31.5196,31.5272,31.5119,31.5272,33047.0
2016-11-29 12:35:00,41.2,41.21,41.18,41.2,100063.0,31.5272,31.5349,31.5119,31.5272,100063.0
2016-11-29 12:40:00,41.2,41.2,41.17,41.19,73398.0,31.5272,31.5272,31.5043,31.5196,73398.0
2016-11-29 12:45:00,41.19,41.2,41.17,41.2,53166.0,31.5196,31.5272,31.5043,31.5272,53166.0
2016-11-29 12:50:00,41.19,41.2,41.18,41.2,47776.0,31.5196,31.5272,31.5119,31.5272,47776.0
2016-11-29 12:55:00,41.2,41.21,41.19,41.2,55137.0,31.5272,31.5349,31.5196,31.5272,55137.0
2016-11-29 13:00:00,41.21,41.21,41.18,41.2,66510.0,31.5349,31.5349,31.5119,31.5272,66510.0
2016-11-29 13:05:00,41.2,41.2,41.18,41.19,68440.0,31.5272,31.5272,31.5119,31.5196,68440.0
2016-11-29 13:10:00,41.19,41.19,41.18,41.19,29026.0,31.5196,31.5196,31.5119,31.5196,29026.0
2016-11-29 13:15:00,41.18,41.19,41.18,41.19,66199.0,31.5119,31.5196,31.5119,31.5196,66199.0
2016-11-29 13:20:00,41.19,41.21,41.18,41.2,205267.0,31.5196,31.5349,31.5119,31.5272,205267.0
2016-11-29 13:25:00,41.2,41.2,41.18,41.19,37659.0,31.5272,31.5272,31.5119,31.5196,37659.0
2016-11-29 13:30:00,41.18,41.19,41.17,41.18,58138.0,31.5119,31.5196,31.5043,31.5119,58138.0
2016-11-29 13:35:00,41.19,41.19,41.17,41.17,57276.0,31.5196,31.5196,31.5043,31.5043,57276.0
2016-11-29 13:40:00,41.18,41.18,41.17,41.18,21830.0,31.5119,31.5119,31.5043,31.5119,21830.0
2016-11-29 13:45:00,41.18,41.19,41.16,41.16,100839.0,31.5119,31.5196,31.4966,31.4966,100839.0
2016-11-29 13:50:00,41.17,41.18,41.16,41.17,157263.0,31.5043,31.5119,31.4966,31.5043,157263.0
2016-11-29 13:55:00,41.18,41.18,41.17,41.18,66993.0,31.5119,31.5119,31.5043,31.5119,66993.0
2016-11-29 14:00:00,41.18,41.19,41.15,41.15,141560.0,31.5119,31.5196,31.489,31.489,141560.0
2016-11-29 14:05:00,41.15,41.16,41.15,41.16,68629.0,31.489,31.4966,31.489,31.4966,68629.0
2016-11-29 14:10:00,41.16,41.17,41.15,41.16,86477.0,31.4966,31.5043,31.489,31.4966,86477.0
2016-11-29 14:15:00,41.16,41.18,41.16,41.18,40907.0,31.4966,31.5119,31.4966,31.5119,40907.0
2016-11-29 14:20:00,41.17,41.18,41.17,41.18,35734.0,31.5043,31.5119,31.5043,31.5119,35734.0
2016-11-29 14:25:00,41.18,41.18,41.17,41.18,56142.0,31.5119,31.5119,31.5043,31.5119,56142.0
2016-11-29 14:30:00,41.18,41.19,41.17,41.19,44529.0,31.5119,31.5196,31.5043,31.5196,44529.0
2016-11-29 14:35:00,41.19,41.23,41.18,41.21,202468.0,31.5196,31.5502,31.5119,31.5349,202468.0
2016-11-29 14:40:00,41.2,41.21,41.19,41.2,106738.0,31.5272,31.5349,31.5196,31.5272,106738.0
2016-11-29 14:45:00,41.2,41.21,41.19,41.2,102662.0,31.5272,31.5349,31.5196,31.5272,102662.0
2016-11-29 14:50:00,41.2,41.2,41.19,41.2,36790.0,31.5272,31.5272,31.5196,31.5272,36790.0
2016-11-29 14:55:00,41.2,41.23,41.19,41.23,114375.0,31.5272,31.5502,31.5196,31.5502,114375.0
2016-11-29 15:00:00,41.22,41.23,41.18,41.2,140446.0,31.5425,31.5502,31.5119,31.5272,140446.0
2016-11-29 15:05:00,41.2,41.23,41.19,41.23,95122.0,31.5272,31.5502,31.5196,31.5502,95122.0
2016-11-29 15:10:00,41.23,41.23,41.21,41.23,86123.0,31.5502,31.5502,31.5349,31.5502,86123.0
2016-11-29 15:15:00,41.23,41.24,41.2,41.22,205214.0,31.5502,31.5578,31.5272,31.5425,205214.0
2016-11-29 15:20:00,41.22,41.22,41.21,41.22,75916.0,31.5425,31.5425,31.5349,31.5425,75916.0
2016-11-29 15:25:00,41.21,41.22,41.2,41.2,113446.0,31.5349,31.5425,31.5272,31.5272,113446.0
2016-11-29 15:30:00,41.21,41.21,41.18,41.21,133670.0,31.5349,31.5349,31.5119,31.5349,133670.0
2016-11-29 15:35:00,41.21,41.21,41.19,41.19,115549.0,31.5349,31.5349,31.5196,31.5196,115549.0
2016-11-29 15:40:00,41.2,41.21,41.19,41.2,118762.0,31.5272,31.5349,31.5196,31.5272,118762.0
2016-11-29 15:45:00,41.19,41.19,41.17,41.17,197734.0,31.5196,31.5196,31.5043,31.5043,197734.0
2016-11-29 15:50:00,41.18,41.19,41.16,41.17,244356.0,31.5119,31.5196,31.4966,31.5043,244356.0
2016-11-29 15:55:00,41.17,41.18,41.14,41.16,640286.0,31.5043,31.5119,31.4813,31.4966,640286.0
2016-11-30 09:30:00,41.0,41.2,41.0,41.2,481034.0,31.3742,31.5272,31.3742,31.5272,481034.0
2016-11-30 09:35:00,41.19,41.2,41.06,41.11,164849.0,31.5196,31.5272,31.4201,31.4584,164849.0
2016-11-30 09:40:00,41.11,41.13,41.05,41.06,128543.0,31.4584,31.4737,31.4124,31.4201,128543.0
2016-11-30 09:45:00,41.07,41.1,41.03,41.04,205027.0,31.4278,31.4507,31.3971,31.4048,205027.0
2016-11-30 09:50:00,41.05,41.09,41.0,41.02,422616.0,31.4124,31.4431,31.3742,31.3895,422616.0
2016-11-30 09:55:00,41.02,41.09,41.01,41.05,295646.0,31.3895,31.4431,31.3818,31.4124,295646.0
2016-11-30 10:00:00,41.06,41.09,41.03,41.03,212651.0,31.4201,31.4431,31.3971,31.3971,212651.0
2016-11-30 10:05:00,41.03,41.06,41.0,41.04,450663.0,31.3971,31.4201,31.3742,31.4048,450663.0
2016-11-30 10:10:00,41.04,41.06,40.98,40.98,1275190.0,31.4048,31.4201,31.3589,31.3589,1275190.0
2016-11-30 10:15:00,40.99,40.99,40.92,40.93,152183.0,31.3665,31.3665,31.313,31.3206,152183.0
2016-11-30 10:20:00,40.92,40.99,40.9,40.98,167214.0,31.313,31.3665,31.2977,31.3589,167214.0
2016-11-30 10:25:00,40.98,41.03,40.96,41.02,196705.0,31.3589,31.3971,31.3436,31.3895,196705.0
2016-11-30 10:30:00,41.01,41.04,40.99,41.01,138833.0,31.3818,31.4048,31.3665,31.3818,138833.0
2016-11-30 10:35:00,41.01,41.02,40.99,41.02,67405.0,31.3818,31.3895,31.3665,31.3895,67405.0
2016-11-30 10:40:00,41.01,41.02,40.97,40.98,277443.0,31.3818,31.3895,31.3512,31.3589,277443.0
2016-11-30 10:45:00,40.98,41.05,40.98,41.02,104658.0,31.3589,31.4124,31.3589,31.3895,104658.0
2016-11-30 10:50:00,41.02,41.05,41.01,41.03,114116.0,31.3895,31.4124,31.3818,31.3971,114116.0
2016-11-30 10:55:00,41.04,41.05,40.98,41.0,131839.0,31.4048,31.4124,31.3589,31.3742,131839.0
2016-11-30 11:00:00,40.99,41.0,40.96,40.98,83076.0,31.3665,31.3742,31.3436,31.3589,83076.0
2016-11-30 11:05:00,40.98,40.99,40.95,40.98,204811.0,31.3589,31.3665,31.3359,31.3589,204811.0
2016-11-30 11:10:00,40.98,40.98,40.93,40.93,129058.0,31.3589,31.3589,31.3206,31.3206,129058.0
2016-11-30 11:15:00,40.94,40.94,40.9,40.91,182323.0,31.3283,31.3283,31.2977,31.3053,182323.0
2016-11-30 11:20:00,40.92,40.94,40.89,40.9,203503.0,31.313,31.3283,31.29,31.2977,203503.0
2016-11-30 11:25:00,40.9,40.9,40.86,40.88,314391.0,31.2977,31.2977,31.2671,31.2824,314391.0
2016-11-30 11:30:00,40.88,40.9,40.84,40.84,134288.0,31.2824,31.2977,31.2518,31.2518,134288.0
2016-11-30 11:35:00,40.85,40.87,40.84,40.84,159894.0,31.2594,31.2747,31.2518,31.2518,159894.0
2016-11-30 11:40:00,40.84,40.9,40.84,40.87,120992.0,31.2518,31.2977,31.2518,31.2747,120992.0
2016-11-30 11:45:00,40.86,40.91,40.86,40.89,86370.0,31.2671,31.3053,31.2671,31.29,86370.0
2016-11-30 11:50:00,40.9,40.9,40.85,40.88,147748.0,31.2977,31.2977,31.2594,31.2824,147748.0
2016-11-30 11:55:00,40.87,40.88,40.84,40.87,125870.0,31.2747,31.2824,31.2518,31.2747,125870.0
2016-11-30 12:00:00,40.87,40.9,40.85,40.9,112776.0,31.2747,31.2977,31.2594,31.2977,112776.0
2016-11-30 12:05:00,40.9,40.9,40.85,40.87,102080.0,31.2977,31.2977,31.2594,31.2747,102080.0
2016-11-30 12:10:00,40.87,40.88,40.87,40.88,29853.0,31.2747,31.2824,31.2747,31.2824,29853.0
2016-11-30 12:15:00,40.88,40.89,40.87,40.89,63851.0,31.2824,31.29,31.2747,31.29,63851.0
2016-11-30 12:20:00,40.89,40.9,40.87,40.89,108273.0,31.29,31.2977,31.2747,31.29,108273.0
2016-11-30 12:25:00,40.89,40.91,40.86,40.86,104399.0,31.29,31.3053,31.2671,31.2671,104399.0
2016-11-30 12:30:00,40.86,40.9,40.85,40.88,101449.0,31.2671,31.2977,31.2594,31.2824,101449.0
2016-11-30 12:35:00,40.87,40.88,40.85,40.85,58589.0,31.2747,31.2824,31.2594,31.2594,58589.0
2016-11-30 12:40:00,40.85,40.9,40.85,40.86,130262.0,31.2594,31.2977,31.2594,31.2671,130262.0
2016-11-30 12:45:00,40.86,40.88,40.85,40.86,162862.0,31.2671,31.2824,31.2594,31.2671,162862.0
2016-11-30 12:50:00,40.86,40.87,40.85,40.87,58075.0,31.2671,31.2747,31.2594,31.2747,58075.0
2016-11-30 12:55:00,40.87,40.87,40.85,40.85,65637.0,31.2747,31.2747,31.2594,31.2594,65637.0
2016-11-30 13:00:00,40.86,40.88,40.85,40.86,111743.0,31.2671,31.2824,31.2594,31.2671,111743.0
2016-11-30 13:05:00,40.85,40.86,40.84,40.86,126612.0,31.2594,31.2671,31.2518,31.2671,126612.0
2016-11-30 13:10:00,40.85,40.86,40.81,40.82,159688.0,31.2594,31.2671,31.2288,31.2364,159688.0
2016-11-30 13:15:00,40.83,40.83,40.8,40.81,143403.0,31.2441,31.2441,31.2211,31.2288,143403.0
2016-11-30 13:20:00,40.82,40.82,40.8,40.8,45800.0,31.2364,31.2364,31.2211,31.2211,45800.0
2016-11-30 13:25:00,40.8,40.81,40.76,40.77,177882.0,31.2211,31.2288,31.1905,31.1982,177882.0
2016-11-30 13:30:00,40.77,40.8,40.76,40.77,128977.0,31.1982,31.2211,31.1905,31.1982,128977.0
2016-11-30 13:35:00,40.77,40.77,40.76,40.77,61880.0,31.1982,31.1982,31.1905,31.1982,61880.0
2016-11-30 13:40:00,40.77,40.77,40.76,40.76,56334.0,31.1982,31.1982,31.1905,31.1905,56334.0
2016-11-30 13:45:00,40.77,40.77,40.74,40.76,130987.0,31.1982,31.1982,31.1752,31.1905,130987.0
2016-11-30 13:50:00,40.76,40.78,40.75,40.77,163238.0,31.1905,31.2058,31.1829,31.1982,163238.0
2016-11-30 13:55:00,40.77,40.77,40.75,40.76,76206.0,31.1982,31.1982,31.1829,31.1905,76206.0
2016-11-30 14:00:00,40.75,40.76,40.71,40.71,125988.0,31.1829,31.1905,31.1523,31.1523,125988.0
2016-11-30 14:05:00,40.72,40.72,40.68,40.69,251583.0,31.1599,31.1599,31.1293,31.137,251583.0
2016-11-30 14:10:00,40.68,40.7,40.68,40.69,83876.0,31.1293,31.1446,31.1293,31.137,83876.0
2016-11-30 14:15:00,40.68,40.7,40.66,40.66,149770.0,31.1293,31.1446,31.114,31.114,149770.0
2016-11-30 14:20:00,40.66,40.66,40.63,40.65,213088.0,31.114,31.114,31.0911,31.1064,213088.0
2016-11-30 14:25:00,40.64,40.65,40.63,40.65,100493.0,31.0987,31.1064,31.0911,31.1064,100493.0
2016-11-30 14:30:00,40.64,40.65,40.62,40.62,224835.0,31.0987,31.1064,31.0834,31.0834,224835.0
2016-11-30 14:35:00,40.63,40.65,40.6,40.61,155185.0,31.0911,31.1064,31.0681,31.0758,155185.0
2016-11-30 14:40:00,40.61,40.61,40.59,40.6,256654.0,31.0758,31.0758,31.0604,31.0681,256654.0
2016-11-30 14:45:00,40.59,40.61,40.56,40.59,236067.0,31.0604,31.0758,31.0375,31.0604,236067.0
2016-11-30 14:50:00,40.59,40.6,40.58,40.6,115193.0,31.0604,31.0681,31.0528,31.0681,115193.0
2016-11-30 14:55:00,40.59,40.6,40.58,40.58,80417.0,31.0604,31.0681,31.0528,31.0528,80417.0
2016-11-30 15:00:00,40.59,40.59,40.57,40.57,263757.0,31.0604,31.0604,31.0451,31.0451,263757.0
2016-11-30 15:05:00,40.58,40.58,40.53,40.55,298670.0,31.0528,31.0528,31.0145,31.0298,298670.0
2016-11-30 15:10:00,40.55,40.59,40.54,40.59,303326.0,31.0298,31.0604,31.0222,31.0604,303326.0
2016-11-30 15:15:00,40.59,40.61,40.56,40.56,184273.0,31.0604,31.0758,31.0375,31.0375,184273.0
2016-11-30 15:20:00,40.56,40.57,40.55,40.57,135226.0,31.0375,31.0451,31.0298,31.0451,135226.0
2016-11-30 15:25:00,40.57,40.61,40.56,40.56,255665.0,31.0451,31.0758,31.0375,31.0375,255665.0
2016-11-30 15:30:00,40.56,40.57,40.53,40.53,235485.0,31.0375,31.0451,31.0145,31.0145,235485.0
2016-11-30 15:35:00,40.53,40.54,40.49,40.49,369350.0,31.0145,31.0222,30.9839,30.9839,369350.0
2016-11-30 15:40:00,40.5,40.51,40.46,40.47,441314.0,30.9916,30.9992,30.961,30.9686,441314.0
2016-11-30 15:45:00,40.47,40.47,40.41,40.45,651508.0,30.9686,30.9686,30.9227,30.9533,651508.0
2016-11-30 15:50:00,40.45,40.45,40.41,40.43,718730.0,30.9533,30.9533,30.9227,30.938,718730.0
2016-11-30 15:55:00,40.44,40.45,40.36,40.36,2041626.0,30.9457,30.9533,30.8844,30.8844,2041626.0
2016-12-01 09:30:00,40.31,40.39,40.17,40.22,593467.0,30.8462,30.9074,30.7391,30.7773,593467.0
2016-12-01 09:35:00,40.22,40.26,40.13,40.13,429224.0,30.7773,30.8079,30.7084,30.7084,429224.0
2016-12-01 09:40:00,40.13,40.2,40.11,40.18,221941.0,30.7084,30.762,30.6931,30.7467,221941.0
2016-12-01 09:45:00,40.18,40.2,40.11,40.14,292215.0,30.7467,30.762,30.6931,30.7161,292215.0
2016-12-01 09:50:00,40.13,40.15,40.08,40.1,261114.0,30.7084,30.7237,30.6702,30.6855,261114.0
2016-12-01 09:55:00,40.1,40.11,40.06,40.06,274028.0,30.6855,30.6931,30.6549,30.6549,274028.0
2016-12-01 10:00:00,40.07,40.08,39.95,39.96,781197.0,30.6625,30.6702,30.5707,30.5784,781197.0
2016-12-01 10:05:00,39.96,40.07,39.95,40.02,324681.0,30.5784,30.6625,30.5707,30.6243,324681.0
2016-12-01 10:10:00,40.02,40.03,39.96,39.97,270996.0,30.6243,30.6319,30.5784,30.586,270996.0
2016-12-01 10:15:00,39.96,40.02,39.95,40.01,279589.0,30.5784,30.6243,30.5707,30.6166,279589.0
2016-12-01 10:20:00,40.02,40.03,39.98,40.03,192722.0,30.6243,30.6319,30.5937,30.6319,192722.0
2016-12-01 10:25:00,40.03,40.03,39.95,39.97,207441.0,30.6319,30.6319,30.5707,30.586,207441.0
2016-12-01 10:30:00,39.96,40.02,39.96,40.0,173254.0,30.5784,30.6243,30.5784,30.609,173254.0
2016-12-01 10:35:00,40.01,40.07,39.98,40.03,324302.0,30.6166,30.6625,30.5937,30.6319,324302.0
2016-12-01 10:40:00,40.03,40.05,39.99,40.02,192127.0,30.6319,30.6472,30.6013,30.6243,192127.0
2016-12-01 10:45:00,40.01,40.03,39.99,40.0,209362.0,30.6166,30.6319,30.6013,30.609,209362.0
2016-12-01 10:50:00,40.01,40.03,39.99,40.0,136005.0,30.6166,30.6319,30.6013,30.609,136005.0
2016-12-01 10:55:00,40.0,40.02,39.99,40.0,242320.0,30.609,30.6243,30.6013,30.609,242320.0
2016-12-01 11:00:00,39.99,40.01,39.93,39.93,299775.0,30.6013,30.6166,30.5554,30.5554,299775.0
2016-12-01 11:05:00,39.94,39.94,39.91,39.91,265535.0,30.5631,30.5631,30.5401,30.5401,265535.0
2016-12-01 11:10:00,39.92,39.93,39.88,39.89,201814.0,30.5477,30.5554,30.5171,30.5248,201814.0
2016-12-01 11:15:00,39.89,39.95,39.88,39.95,212970.0,30.5248,30.5707,30.5171,30.5707,212970.0
2016-12-01 11:20:00,39.95,40.03,39.93,40.02,338232.0,30.5707,30.6319,30.5554,30.6243,338232.0
2016-12-01 11:25:00,40.03,40.03,39.95,39.97,253798.0,30.6319,30.6319,30.5707,30.586,253798.0
2016-12-01 11:30:00,39.97,39.97,39.9,39.91,195680.0,30.586,30.586,30.5324,30.5401,195680.0
2016-12-01 11:35:00,39.92,39.98,39.91,39.96,177247.0,30.5477,30.5937,30.5401,30.5784,177247.0
2016-12-01 11:40:00,39.96,39.97,39.93,39.94,191184.0,30.5784,30.586,30.5554,30.5631,191184.0
2016-12-01 11:45:00,39.93,39.96,39.93,39.96,150592.0,30.5554,30.5784,30.5554,30.5784,150592.0
2016-12-01 11:50:00,39.96,39.96,39.93,39.96,179355.0,30.5784,30.5784,30.5554,30.5784,179355.0
2016-12-01 11:55:00,39.96,39.98,39.95,39.96,141038.0,30.5784,30.5937,30.5707,30.5784,141038.0
2016-12-01 12:00:00,39.95,39.99,39.95,39.98,186958.0,30.5707,30.6013,30.5707,30.5937,186958.0
2016-12-01 12:05:00,39.98,40.0,39.97,39.99,59469.0,30.5937,30.609,30.586,30.6013,59469.0
2016-12-01 12:10:00,39.99,40.01,39.96,39.97,284286.0,30.6013,30.6166,30.5784,30.586,284286.0
2016-12-01 12:15:00,39.97,39.99,39.96,39.97,130624.0,30.586,30.6013,30.5784,30.586,130624.0
2016-12-01 12:20:00,39.97,39.97,39.93,39.95,188320.0,30.586,30.586,30.5554,30.5707,188320.0
2016-12-01 12:25:00,39.94,39.97,39.94,39.95,126116.0,30.5631,30.586,30.5631,30.5707,126116.0
2016-12-01 12:30:00,39.96,39.97,39.92,39.93,139136.0,30.5784,30.586,30.5477,30.5554,139136.0
2016-12-01 12:35:00,39.93,39.93,39.9,39.91,99805.0,30.5554,30.5554,30.5324,30.5401,99805.0
2016-12-01 12:40:00,39.91,39.92,39.9,39.91,214145.0,30.5401,30.5477,30.5324,30.5401,214145.0
2016-12-01 12:45:00,39.91,39.91,39.9,39.91,62558.0,30.5401,30.5401,30.5324,30.5401,62558.0
2016-12-01 12:50:00,39.9,39.91,39.9,39.91,55507.0,30.5324,30.5401,30.5324,30.5401,55507.0
2016-12-01 12:55:00,39.9,39.91,39.88,39.89,252363.0,30.5324,30.5401,30.5171,30.5248,252363.0
2016-12-01 13:00:00,39.89,39.92,39.88,39.92,169531.0,30.5248,30.5477,30.5171,30.5477,169531.0
2016-12-01 13:05:00,39.92,39.92,39.9,39.92,119539.0,30.5477,30.5477,30.5324,30.5477,119539.0
2016-12-01 13:10:00,39.92,39.94,39.91,39.93,122749.0,30.5477,30.5631,30.5401,30.5554,122749.0
2016-12-01 13:15:00,39.93,39.97,39.92,39.97,188937.0,30.5554,30.586,30.5477,30.586,188937.0
2016-12-01 13:20:00,39.97,39.98,39.95,39.98,146736.0,30.586,30.5937,30.5707,30.5937,146736.0
2016-12-01 13:25:00,39.97,39.98,39.95,39.95,87645.0,30.586,30.5937,30.5707,30.5707,87645.0
2016-12-01 13:30:00,39.96,39.98,39.95,39.96,142886.0,30.5784,30.5937,30.5707,30.5784,142886.0
2016-12-01 13:35:00,39.97,39.97,39.94,39.95,61159.0,30.586,30.586,30.5631,30.5707,61159.0
2016-12-01 13:40:00,39.94,39.96,39.94,39.96,66080.0,30.5631,30.5784,30.5631,30.5784,66080.0
2016-12-01 13:45:00,39.96,39.96,39.95,39.96,37467.0,30.5784,30.5784,30.5707,30.5784,37467.0
2016-12-01 13:50:00,39.96,39.96,39.94,39.94,92169.0,30.5784,30.5784,30.5631,30.5631,92169.0
2016-12-01 13:55:00,39.95,39.98,39.94,39.98,107175.0,30.5707,30.5937,30.5631,30.5937,107175.0
2016-12-01 14:00:00,39.98,40.02,39.97,40.0,212557.0,30.5937,30.6243,30.586,30.609,212557.0
2016-12-01 14:05:00,40.01,40.03,39.99,40.02,208776.0,30.6166,30.6319,30.6013,30.6243,208776.0
2016-12-01 14:10:00,40.02,40.03,40.0,40.01,112110.0,30.6243,30.6319,30.609,30.6166,112110.0
2016-12-01 14:15:00,40.01,40.05,40.0,40.05,125256.0,30.6166,30.6472,30.609,30.6472,125256.0
2016-12-01 14:20:00,40.05,40.08,40.04,40.07,172426.0,30.6472,30.6702,30.6396,30.6625,172426.0
2016-12-01 14:25:00,40.08,40.09,40.06,40.07,124495.0,30.6702,30.6778,30.6549,30.6625,124495.0
2016-12-01 14:30:00,40.07,40.07,40.02,40.05,206874.0,30.6625,30.6625,30.6243,30.6472,206874.0
2016-12-01 14:35:00,40.05,40.07,40.04,40.07,122532.0,30.6472,30.6625,30.6396,30.6625,122532.0
2016-12-01 14:40:00,40.07,40.11,40.06,40.09,232201.0,30.6625,30.6931,30.6549,30.6778,232201.0
2016-12-01 14:45:00,40.09,40.13,40.08,40.09,176552.0,30.6778,30.7084,30.6702,30.6778,176552.0
2016-12-01 14:50:00,40.09,40.1,40.07,40.08,156584.0,30.6778,30.6855,30.6625,30.6702,156584.0
2016-12-01 14:55:00,40.08,40.09,40.06,40.07,201664.0,30.6702,30.6778,30.6549,30.6625,201664.0
2016-12-01 15:00:00,40.07,40.07,40.03,40.05,193581.0,30.6625,30.6625,30.6319,30.6472,193581.0
2016-12-01 15:05:00,40.05,40.06,40.03,40.04,155901.0,30.6472,30.6549,30.6319,30.6396,155901.0
2016-12-01 15:10:00,40.04,40.04,40.02,40.02,200608.0,30.6396,30.6396,30.6243,30.6243,200608.0
2016-12-01 15:15:00,40.03,40.03,40.0,40.02,245354.0,30.6319,30.6319,30.609,30.6243,245354.0
2016-12-01 15:20:00,40.02,40.03,40.0,40.01,214749.0,30.6243,30.6319,30.609,30.6166,214749.0
2016-12-01 15:25:00,40.01,40.02,40.0,40.0,164956.0,30.6166,30.6243,30.609,30.609,164956.0
2016-12-01 15:30:00,40.0,40.03,39.99,40.02,240413.0,30.609,30.6319,30.6013,30.6243,240413.0
2016-12-01 15:35:00,40.02,40.04,39.99,40.01,247624.0,30.6243,30.6396,30.6013,30.6166,247624.0
2016-12-01 15:40:00,40.01,40.05,40.01,40.05,223486.0,30.6166,30.6472,30.6166,30.6472,223486.0
2016-12-01 15:45:00,40.05,40.08,40.04,40.07,376043.0,30.6472,30.6702,30.6396,30.6625,376043.0
2016-12-01 15:50:00,40.06,40.11,40.06,40.09,455692.0,30.6549,30.6931,30.6549,30.6778,455692.0
2016-12-01 15:55:00,40.08,40.17,40.05,40.16,1226238.0,30.6702,30.7391,30.6472,30.7314,1226238.0
2016-12-02 09:30:00,40.3,40.4,40.2,40.4,395934.0,30.8385,30.9151,30.762,30.9151,395934.0
2016-12-02 09:35:00,40.39,40.5,40.38,40.49,219254.0,30.9074,30.9916,30.8997,30.9839,219254.0
2016-12-02 09:40:00,40.49,40.49,40.36,40.38,280362.0,30.9839,30.9839,30.8844,30.8997,280362.0
2016-12-02 09:45:00,40.38,40.39,40.32,40.32,133509.0,30.8997,30.9074,30.8538,30.8538,133509.0
2016-12-02 09:50:00,40.32,40.38,40.31,40.37,168054.0,30.8538,30.8997,30.8462,30.8921,168054.0
2016-12-02 09:55:00,40.38,40.42,40.36,40.4,110929.0,30.8997,30.9304,30.8844,30.9151,110929.0
2016-12-02 10:00:00,40.4,40.43,40.36,40.37,144734.0,30.9151,30.938,30.8844,30.8921,144734.0
2016-12-02 10:05:00,40.36,40.44,40.34,40.44,101664.0,30.8844,30.9457,30.8691,30.9457,101664.0
2016-12-02 10:10:00,40.43,40.44,40.41,40.44,130438.0,30.938,30.9457,30.9227,30.9457,130438.0
2016-12-02 10:15:00,40.44,40.45,40.4,40.44,92764.0,30.9457,30.9533,30.9151,30.9457,92764.0
2016-12-02 10:20:00,40.44,40.45,40.39,40.4,82176.0,30.9457,30.9533,30.9074,30.9151,82176.0
2016-12-02 10:25:00,40.4,40.44,40.39,40.41,90739.0,30.9151,30.9457,30.9074,30.9227,90739.0
2016-12-02 10:30:00,40.41,40.42,40.38,40.39,135239.0,30.9227,30.9304,30.8997,30.9074,135239.0
2016-12-02 10:35:00,40.39,40.43,40.36,40.38,124857.0,30.9074,30.938,30.8844,30.8997,124857.0
2016-12-02 10:40:00,40.37,40.39,40.34,40.37,81373.0,30.8921,30.9074,30.8691,30.8921,81373.0
2016-12-02 10:45:00,40.37,40.38,40.32,40.33,149672.0,30.8921,30.8997,30.8538,30.8615,149672.0
2016-12-02 10:50:00,40.33,40.34,40.28,40.28,160830.0,30.8615,30.8691,30.8232,30.8232,160830.0
2016-12-02 10:55:00,40.28,40.29,40.24,40.27,183446.0,30.8232,30.8309,30.7926,30.8156,183446.0
2016-12-02 11:00:00,40.28,40.3,40.27,40.29,141595.0,30.8232,30.8385,30.8156,30.8309,141595.0
2016-12-02 11:05:00,40.29,40.3,40.29,40.3,166810.0,30.8309,30.8385,30.8309,30.8385,166810.0
2016-12-02 11:10:00,40.3,40.32,40.29,40.3,141439.0,30.8385,30.8538,30.8309,30.8385,141439.0
2016-12-02 11:15:00,40.3,40.33,40.3,40.31,99164.0,30.8385,30.8615,30.8385,30.8462,99164.0
2016-12-02 11:20:00,40.32,40.33,40.29,40.3,109264.0,30.8538,30.8615,30.8309,30.8385,109264.0
2016-12-02 11:25:00,40.3,40.3,40.25,40.26,132688.0,30.8385,30.8385,30.8003,30.8079,132688.0
2016-12-02 11:30:00,40.26,40.29,40.26,40.28,93013.0,30.8079,30.8309,30.8079,30.8232,93013.0
2016-12-02 11:35:00,40.28,40.29,40.27,40.29,47686.0,30.8232,30.8309,30.8156,30.8309,47686.0
2016-12-02 11:40:00,40.28,40.3,40.28,40.3,55174.0,30.8232,30.8385,30.8232,30.8385,55174.0
2016-12-02 11:45:00,40.3,40.3,40.29,40.29,42117.0,30.8385,30.8385,30.8309,30.8309,42117.0
2016-12-02 11:50:00,40.29,40.36,40.28,40.32,223348.0,30.8309,30.8844,30.8232,30.8538,223348.0
2016-12-02 11:55:00,40.32,40.36,40.32,40.36,91562.0,30.8538,30.8844,30.8538,30.8844,91562.0
2016-12-02 12:00:00,40.35,40.41,40.35,40.39,113198.0,30.8768,30.9227,30.8768,30.9074,113198.0
2016-12-02 12:05:00,40.39,40.4,40.37,40.4,65953.0,30.9074,30.9151,30.8921,30.9151,65953.0
2016-12-02 12:10:00,40.39,40.42,40.39,40.41,79599.0,30.9074,30.9304,30.9074,30.9227,79599.0
2016-12-02 12:15:00,40.41,40.42,40.37,40.39,66151.0,30.9227,30.9304,30.8921,30.9074,66151.0
2016-12-02 12:20:00,40.39,40.39,40.34,40.37,79716.0,30.9074,30.9074,30.8691,30.8921,79716.0
2016-12-02 12:25:00,40.36,40.37,40.35,40.37,35476.0,30.8844,30.8921,30.8768,30.8921,35476.0
2016-12-02 12:30:00,40.36,40.38,40.34,40.37,54689.0,30.8844,30.8997,30.8691,30.8921,54689.0
2016-12-02 12:35:00,40.37,40.37,40.34,40.35,73675.0,30.8921,30.8921,30.8691,30.8768,73675.0
2016-12-02 12:40:00,40.36,40.36,40.31,40.35,84413.0,30.8844,30.8844,30.8462,30.8768,84413.0
2016-12-02 12:45:00,40.35,40.36,40.33,40.36,41059.0,30.8768,30.8844,30.8615,30.8844,41059.0
2016-12-02 12:50:00,40.35,40.37,40.33,40.34,49006.0,30.8768,30.8921,30.8615,30.8691,49006.0
2016-12-02 12:55:00,40.34,40.36,40.33,40.34,63042.0,30.8691,30.8844,30.8615,30.8691,63042.0
2016-12-02 13:00:00,40.34,40.35,40.32,40.32,56277.0,30.8691,30.8768,30.8538,30.8538,56277.0
2016-12-02 13:05:00,40.32,40.33,40.3,40.32,133132.0,30.8538,30.8615,30.8385,30.8538,133132.0
2016-12-02 13:10:00,40.32,40.33,40.25,40.27,82486.0,30.8538,30.8615,30.8003,30.8156,82486.0
2016-12-02 13:15:00,40.27,40.27,40.25,40.26,56395.0,30.8156,30.8156,30.8003,30.8079,56395.0
2016-12-02 13:20:00,40.26,40.26,40.23,40.23,112971.0,30.8079,30.8079,30.785,30.785,112971.0
2016-12-02 13:25:00,40.23,40.25,40.2,40.22,62296.0,30.785,30.8003,30.762,30.7773,62296.0
2016-12-02 13:30:00,40.21,40.22,40.19,40.2,50387.0,30.7697,30.7773,30.7544,30.762,50387.0
2016-12-02 13:35:00,40.2,40.25,40.19,40.24,102164.0,30.762,30.8003,30.7544,30.7926,102164.0
2016-12-02 13:40:00,40.25,40.26,40.24,40.26,33972.0,30.8003,30.8079,30.7926,30.8079,33972.0
2016-12-02 13:45:00,40.26,40.26,40.23,40.24,84685.0,30.8079,30.8079,30.785,30.7926,84685.0
2016-12-02 13:50:00,40.25,40.28,40.24,40.27,67938.0,30.8003,30.8232,30.7926,30.8156,67938.0
2016-12-02 13:55:00,40.27,40.28,40.26,40.26,42532.0,30.8156,30.8232,30.8079,30.8079,42532.0
2016-12-02 14:00:00,40.27,40.28,40.24,40.26,58289.0,30.8156,30.8232,30.7926,30.8079,58289.0
2016-12-02 14:05:00,40.26,40.26,40.22,40.23,96703.0,30.8079,30.8079,30.7773,30.785,96703.0
2016-12-02 14:10:00,40.23,40.23,40.2,40.21,85482.0,30.785,30.785,30.762,30.7697,85482.0
2016-12-02 14:15:00,40.21,40.23,40.19,40.23,97449.0,30.7697,30.785,30.7544,30.785,97449.0
2016-12-02 14:20:00,40.23,40.25,40.22,40.24,43017.0,30.785,30.8003,30.7773,30.7926,43017.0
2016-12-02 14:25:00,40.25,40.25,40.23,40.23,95255.0,30.8003,30.8003,30.785,30.785,95255.0
2016-12-02 14:30:00,40.23,40.24,40.2,40.22,75638.0,30.785,30.7926,30.762,30.7773,75638.0
2016-12-02 14:35:00,40.22,40.23,40.2,40.23,98085.0,30.7773,30.785,30.762,30.785,98085.0
2016-12-02 14:40:00,40.23,40.25,40.22,40.24,76026.0,30.785,30.8003,30.7773,30.7926,76026.0
2016-12-02 14:45:00,40.25,40.25,40.23,40.24,62333.0,30.8003,30.8003,30.785,30.7926,62333.0
2016-12-02 14:50:00,40.24,40.24,40.21,40.23,59902.0,30.7926,30.7926,30.7697,30.785,59902.0
2016-12-02 14:55:00,40.22,40.23,40.2,40.2,47020.0,30.7773,30.785,30.762,30.762,47020.0
2016-12-02 15:00:00,40.2,40.21,40.19,40.2,114303.0,30.762,30.7697,30.7544,30.762,114303.0
2016-12-02 15:05:00,40.2,40.25,40.19,40.24,172635.0,30.762,30.8003,30.7544,30.7926,172635.0
2016-12-02 15:10:00,40.25,40.27,40.24,40.26,88205.0,30.8003,30.8156,30.7926,30.8079,88205.0
2016-12-02 15:15:00,40.26,40.26,40.22,40.23,101703.0,30.8079,30.8079,30.7773,30.785,101703.0
2016-12-02 15:20:00,40.23,40.27,40.23,40.26,76811.0,30.785,30.8156,30.785,30.8079,76811.0
2016-12-02 15:25:00,40.27,40.27,40.25,40.26,168529.0,30.8156,30.8156,30.8003,30.8079,168529.0
2016-12-02 15:30:00,40.27,40.33,40.26,40.3,220986.0,30.8156,30.8615,30.8079,30.8385,220986.0
2016-12-02 15:35:00,40.3,40.31,40.28,40.3,126050.0,30.8385,30.8462,30.8232,30.8385,126050.0
2016-12-02 15:40:00,40.3,40.32,40.29,40.31,151961.0,30.8385,30.8538,30.8309,30.8462,151961.0
2016-12-02 15:45:00,40.31,40.32,40.27,40.29,188760.0,30.8462,30.8538,30.8156,30.8309,188760.0
2016-12-02 15:50:00,40.29,40.31,40.28,40.28,131092.0,30.8309,30.8462,30.8232,30.8232,131092.0
2016-12-02 15:55:00,40.29,40.36,40.28,40.36,739510.0,30.8309,30.8844,30.8232,30.8844,739510.0
2016-12-05 09:30:00,40.34,40.45,40.31,40.43,354734.0,30.8691,30.9533,30.8462,30.938,354734.0
2016-12-05 09:35:00,40.44,40.49,40.42,40.48,111979.0,30.9457,30.9839,30.9304,30.9763,111979.0
2016-12-05 09:40:00,40.47,40.55,40.46,40.55,145885.0,30.9686,31.0298,30.961,31.0298,145885.0
2016-12-05 09:45:00,40.55,40.56,40.47,40.48,225718.0,31.0298,31.0375,30.9686,30.9763,225718.0
2016-12-05 09:50:00,40.48,40.54,40.48,40.54,188061.0,30.9763,31.0222,30.9763,31.0222,188061.0
2016-12-05 09:55:00,40.53,40.54,40.51,40.52,129272.0,31.0145,31.0222,30.9992,31.0069,129272.0
2016-12-05 10:00:00,40.52,40.53,40.48,40.48,87010.0,31.0069,31.0145,30.9763,30.9763,87010.0
2016-12-05 10:05:00,40.48,40.5,40.48,40.5,96543.0,30.9763,30.9916,30.9763,30.9916,96543.0
2016-12-05 10:10:00,40.5,40.55,40.49,40.53,77059.0,30.9916,31.0298,30.9839,31.0145,77059.0
2016-12-05 10:15:00,40.53,40.56,40.52,40.54,93446.0,31.0145,31.0375,31.0069,31.0222,93446.0
2016-12-05 10:20:00,40.54,40.58,40.54,40.58,88859.0,31.0222,31.0528,31.0222,31.0528,88859.0
2016-12-05 10:25:00,40.58,40.6,40.5,40.5,168296.0,31.0528,31.0681,30.9916,30.9916,168296.0
2016-12-05 10:30:00,40.51,40.51,40.45,40.46,144231.0,30.9992,30.9992,30.9533,30.961,144231.0
2016-12-05 10:35:00,40.46,40.48,40.42,40.44,150178.0,30.961,30.9763,30.9304,30.9457,150178.0
2016-12-05 10:40:00,40.45,40.46,40.4,40.46,122014.0,30.9533,30.961,30.9151,30.961,122014.0
2016-12-05 10:45:00,40.46,40.49,40.44,40.46,76855.0,30.961,30.9839,30.9457,30.961,76855.0
2016-12-05 10:50:00,40.45,40.47,40.42,40.43,194478.0,30.9533,30.9686,30.9304,30.938,194478.0
2016-12-05 10:55:00,40.44,40.49,40.43,40.48,325234.0,30.9457,30.9839,30.938,30.9763,325234.0
2016-12-05 11:00:00,40.47,40.52,40.46,40.52,79823.0,30.9686,31.0069,30.961,31.0069,79823.0
2016-12-05 11:05:00,40.52,40.54,40.48,40.49,194089.0,31.0069,31.0222,30.9763,30.9839,194089.0
2016-12-05 11:10:00,40.48,40.49,40.46,40.48,106245.0,30.9763,30.9839,30.961,30.9763,106245.0
2016-12-05 11:15:00,40.48,40.51,40.46,40.48,166622.0,30.9763,30.9992,30.961,30.9763,166622.0
2016-12-05 11:20:00,40.48,40.49,40.46,40.48,70263.0,30.9763,30.9839,30.961,30.9763,70263.0
2016-12-05 11:25:00,40.47,40.48,40.45,40.47,53605.0,30.9686,30.9763,30.9533,30.9686,53605.0
2016-12-05 11:30:00,40.47,40.48,40.46,40.46,40415.0,30.9686,30.9763,30.961,30.961,40415.0
2016-12-05 11:35:00,40.46,40.48,40.43,40.47,106165.0,30.961,30.9763,30.938,30.9686,106165.0
2016-12-05 11:40:00,40.46,40.47,40.42,40.43,62387.0,30.961,30.9686,30.9304,30.938,62387.0
2016-12-05 11:45:00,40.43,40.43,40.4,40.41,110514.0,30.938,30.938,30.9151,30.9227,110514.0
2016-12-05 11:50:00,40.41,40.42,40.4,40.42,77696.0,30.9227,30.9304,30.9151,30.9304,77696.0
2016-12-05 11:55:00,40.41,40.42,40.37,40.4,155913.0,30.9227,30.9304,30.8921,30.9151,155913.0
2016-12-05 12:00:00,40.41,40.42,40.39,40.4,82542.0,30.9227,30.9304,30.9074,30.9151,82542.0
2016-12-05 12:05:00,40.4,40.41,40.35,40.37,96801.0,30.9151,30.9227,30.8768,30.8921,96801.0
2016-12-05 12:10:00,40.36,40.38,40.36,40.37,43260.0,30.8844,30.8997,30.8844,30.8921,43260.0
2016-12-05 12:15:00,40.38,40.38,40.36,40.36,77267.0,30.8997,30.8997,30.8844,30.8844,77267.0
2016-12-05 12:20:00,40.36,40.37,40.36,40.36,41294.0,30.8844,30.8921,30.8844,30.8844,41294.0
2016-12-05 12:25:00,40.36,40.37,40.36,40.36,49157.0,30.8844,30.8921,30.8844,30.8844,49157.0
2016-12-05 12:30:00,40.36,40.38,40.36,40.37,75126.0,30.8844,30.8997,30.8844,30.8921,75126.0
2016-12-05 12:35:00,40.37,40.39,40.36,40.39,58398.0,30.8921,30.9074,30.8844,30.9074,58398.0
2016-12-05 12:40:00,40.39,40.43,40.38,40.42,91791.0,30.9074,30.938,30.8997,30.9304,91791.0
2016-12-05 12:45:00,40.43,40.44,40.39,40.44,123437.0,30.938,30.9457,30.9074,30.9457,123437.0
2016-12-05 12:50:00,40.44,40.48,40.44,40.46,87895.0,30.9457,30.9763,30.9457,30.961,87895.0
2016-12-05 12:55:00,40.46,40.48,40.45,40.48,94602.0,30.961,30.9763,30.9533,30.9763,94602.0
2016-12-05 13:00:00,40.48,40.49,40.46,40.48,110515.0,30.9763,30.9839,30.961,30.9763,110515.0
2016-12-05 13:05:00,40.48,40.52,40.47,40.51,180505.0,30.9763,31.0069,30.9686,30.9992,180505.0
2016-12-05 13:10:00,40.51,40.54,40.5,40.54,98501.0,30.9992,31.0222,30.9916,31.0222,98501.0
2016-12-05 13:15:00,40.54,40.56,40.53,40.56,205911.0,31.0222,31.0375,31.0145,31.0375,205911.0
2016-12-05 13:20:00,40.55,40.6,40.55,40.56,156363.0,31.0298,31.0681,31.0298,31.0375,156363.0
2016-12-05 13:25:00,40.56,40.6,40.55,40.6,81342.0,31.0375,31.0681,31.0298,31.0681,81342.0
2016-12-05 13:30:00,40.6,40.62,40.59,40.62,107913.0,31.0681,31.0834,31.0604,31.0834,107913.0
2016-12-05 13:35:00,40.62,40.62,40.59,40.59,100808.0,31.0834,31.0834,31.0604,31.0604,100808.0
2016-12-05 13:40:00,40.59,40.66,40.59,40.66,101704.0,31.0604,31.114,31.0604,31.114,101704.0
2016-12-05 13:45:00,40.66,40.67,40.62,40.63,122700.0,31.114,31.1217,31.0834,31.0911,122700.0
2016-12-05 13:50:00,40.63,40.65,40.61,40.65,132842.0,31.0911,31.1064,31.0758,31.1064,132842.0
2016-12-05 13:55:00,40.65,40.65,40.6,40.61,172141.0,31.1064,31.1064,31.0681,31.0758,172141.0
2016-12-05 14:00:00,40.61,40.61,40.59,40.6,126438.0,31.0758,31.0758,31.0604,31.0681,126438.0
2016-12-05 14:05:00,40.6,40.61,40.59,40.61,134118.0,31.0681,31.0758,31.0604,31.0758,134118.0
2016-12-05 14:10:00,40.61,40.63,40.6,40.62,151677.0,31.0758,31.0911,31.0681,31.0834,151677.0
2016-12-05 14:15:00,40.62,40.63,40.61,40.63,171470.0,31.0834,31.0911,31.0758,31.0911,171470.0
2016-12-05 14:20:00,40.63,40.67,40.62,40.67,144412.0,31.0911,31.1217,31.0834,31.1217,144412.0
2016-12-05 14:25:00,40.67,40.69,40.62,40.63,236424.0,31.1217,31.137,31.0834,31.0911,236424.0
2016-12-05 14:30:00,40.62,40.63,40.57,40.6,145532.0,31.0834,31.0911,31.0451,31.0681,145532.0
2016-12-05 14:35:00,40.6,40.61,40.59,40.59,136565.0,31.0681,31.0758,31.0604,31.0604,136565.0
2016-12-05 14:40:00,40.59,40.62,40.59,40.61,140561.0,31.0604,31.0834,31.0604,31.0758,140561.0
2016-12-05 14:45:00,40.61,40.61,40.57,40.57,129046.0,31.0758,31.0758,31.0451,31.0451,129046.0
2016-12-05 14:50:00,40.58,40.61,40.57,40.6,125238.0,31.0528,31.0758,31.0451,31.0681,125238.0
2016-12-05 14:55:00,40.61,40.61,40.57,40.57,142670.0,31.0758,31.0758,31.0451,31.0451,142670.0
2016-12-05 15:00:00,40.58,40.58,40.53,40.54,227921.0,31.0528,31.0528,31.0145,31.0222,227921.0
2016-12-05 15:05:00,40.53,40.56,40.52,40.54,162200.0,31.0145,31.0375,31.0069,31.0222,162200.0
2016-12-05 15:10:00,40.54,40.55,40.51,40.52,104334.0,31.0222,31.0298,30.9992,31.0069,104334.0
2016-12-05 15:15:00,40.51,40.54,40.51,40.53,183512.0,30.9992,31.0222,30.9992,31.0145,183512.0
2016-12-05 15:20:00,40.52,40.58,40.52,40.55,194645.0,31.0069,31.0528,31.0069,31.0298,194645.0
2016-12-05 15:25:00,40.55,40.56,40.55,40.55,160845.0,31.0298,31.0375,31.0298,31.0298,160845.0
2016-12-05 15:30:00,40.55,40.56,40.53,40.54,191312.0,31.0298,31.0375,31.0145,31.0222,191312.0
2016-12-05 15:35:00,40.54,40.57,40.5,40.51,367569.0,31.0222,31.0451,30.9916,30.9992,367569.0
2016-12-05 15:40:00,40.51,40.54,40.49,40.54,372537.0,30.9992,31.0222,30.9839,31.0222,372537.0
2016-12-05 15:45:00,40.53,40.59,40.53,40.54,466971.0,31.0145,31.0604,31.0145,31.0222,466971.0
2016-12-05 15:50:00,40.55,40.57,40.5,40.5,754426.0,31.0298,31.0451,30.9916,30.9916,754426.0
2016-12-05 15:55:00,40.51,40.62,40.5,40.62,1879106.0,30.9992,31.0834,30.9916,31.0834,1879106.0
2016-12-06 09:30:00,40.75,40.77,40.64,40.68,435387.0,31.1829,31.1982,31.0987,31.1293,435387.0
2016-12-06 09:35:00,40.68,40.73,40.66,40.7,131774.0,31.1293,31.1676,31.114,31.1446,131774.0
2016-12-06 09:40:00,40.69,40.74,40.68,40.71,254879.0,31.137,31.1752,31.1293,31.1523,254879.0
2016-12-06 09:45:00,40.71,40.74,40.69,40.71,156883.0,31.1523,31.1752,31.137,31.1523,156883.0
2016-12-06 09:50:00,40.71,40.72,40.69,40.69,177764.0,31.1523,31.1599,31.137,31.137,177764.0
2016-12-06 09:55:00,40.69,40.73,40.68,40.71,189801.0,31.137,31.1676,31.1293,31.1523,189801.0
2016-12-06 10:00:00,40.7,40.76,40.68,40.72,280316.0,31.1446,31.1905,31.1293,31.1599,280316.0
2016-12-06 10:05:00,40.73,40.73,40.69,40.71,117905.0,31.1676,31.1676,31.137,31.1523,117905.0
2016-12-06 10:10:00,40.71,40.72,40.69,40.71,137828.0,31.1523,31.1599,31.137,31.1523,137828.0
2016-12-06 10:15:00,40.71,40.73,40.65,40.66,108374.0,31.1523,31.1676,31.1064,31.114,108374.0
2016-12-06 10:20:00,40.65,40.66,40.61,40.62,123748.0,31.1064,31.114,31.0758,31.0834,123748.0
2016-12-06 10:25:00,40.63,40.66,40.62,40.65,65124.0,31.0911,31.114,31.0834,31.1064,65124.0
2016-12-06 10:30:00,40.65,40.68,40.63,40.64,118700.0,31.1064,31.1293,31.0911,31.0987,118700.0
2016-12-06 10:35:00,40.65,40.65,40.62,40.64,81777.0,31.1064,31.1064,31.0834,31.0987,81777.0
2016-12-06 10:40:00,40.63,40.64,40.61,40.61,70202.0,31.0911,31.0987,31.0758,31.0758,70202.0
2016-12-06 10:45:00,40.61,40.67,40.6,40.66,106764.0,31.0758,31.1217,31.0681,31.114,106764.0
2016-12-06 10:50:00,40.66,40.66,40.62,40.65,104450.0,31.114,31.114,31.0834,31.1064,104450.0
2016-12-06 10:55:00,40.64,40.66,40.64,40.64,136490.0,31.0987,31.114,31.0987,31.0987,136490.0
2016-12-06 11:00:00,40.65,40.66,40.62,40.64,122707.0,31.1064,31.114,31.0834,31.0987,122707.0
2016-12-06 11:05:00,40.64,40.64,40.61,40.62,137077.0,31.0987,31.0987,31.0758,31.0834,137077.0
2016-12-06 11:10:00,40.63,40.63,40.6,40.62,123071.0,31.0911,31.0911,31.0681,31.0834,123071.0
2016-12-06 11:15:00,40.62,40.62,40.6,40.61,125541.0,31.0834,31.0834,31.0681,31.0758,125541.0
2016-12-06 11:20:00,40.6,40.62,40.59,40.6,121727.0,31.0681,31.0834,31.0604,31.0681,121727.0
2016-12-06 11:25:00,40.6,40.64,40.59,40.62,125366.0,31.0681,31.0987,31.0604,31.0834,125366.0
2016-12-06 11:30:00,40.62,40.63,40.57,40.57,113902.0,31.0834,31.0911,31.0451,31.0451,113902.0
2016-12-06 11:35:00,40.57,40.59,40.53,40.55,96967.0,31.0451,31.0604,31.0145,31.0298,96967.0
2016-12-06 11:40:00,40.55,40.56,40.52,40.52,61393.0,31.0298,31.0375,31.0069,31.0069,61393.0
2016-12-06 11:45:00,40.53,40.58,40.52,40.58,81020.0,31.0145,31.0528,31.0069,31.0528,81020.0
2016-12-06 11:50:00,40.58,40.58,40.54,40.55,64982.0,31.0528,31.0528,31.0222,31.0298,64982.0
2016-12-06 11:55:00,40.55,40.56,40.55,40.55,29288.0,31.0298,31.0375,31.0298,31.0298,29288.0
2016-12-06 12:00:00,40.55,40.58,40.54,40.57,93214.0,31.0298,31.0528,31.0222,31.0451,93214.0
2016-12-06 12:05:00,40.57,40.57,40.55,40.55,56690.0,31.0451,31.0451,31.0298,31.0298,56690.0
2016-12-06 12:10:00,40.55,40.56,40.54,40.56,63906.0,31.0298,31.0375,31.0222,31.0375,63906.0
2016-12-06 12:15:00,40.56,40.56,40.52,40.52,59681.0,31.0375,31.0375,31.0069,31.0069,59681.0
2016-12-06 12:20:00,40.52,40.53,40.5,40.53,74236.0,31.0069,31.0145,30.9916,31.0145,74236.0
2016-12-06 12:25:00,40.52,40.53,40.52,40.52,22699.0,31.0069,31.0145,31.0069,31.0069,22699.0
2016-12-06 12:30:00,40.52,40.53,40.5,40.5,100074.0,31.0069,31.0145,30.9916,30.9916,100074.0
2016-12-06 12:35:00,40.51,40.52,40.5,40.5,55870.0,30.9992,31.0069,30.9916,30.9916,55870.0
2016-12-06 12:40:00,40.5,40.51,40.47,40.48,86833.0,30.9916,30.9992,30.9686,30.9763,86833.0
2016-12-06 12:45:00,40.47,40.5,40.47,40.49,44896.0,30.9686,30.9916,30.9686,30.9839,44896.0
2016-12-06 12:50:00,40.49,40.49,40.47,40.47,51505.0,30.9839,30.9839,30.9686,30.9686,51505.0
2016-12-06 12:55:00,40.47,40.49,40.47,40.48,58777.0,30.9686,30.9839,30.9686,30.9763,58777.0
2016-12-06 13:00:00,40.48,40.51,40.48,40.51,71147.0,30.9763,30.9992,30.9763,30.9992,71147.0
2016-12-06 13:05:00,40.51,40.51,40.49,40.49,32004.0,30.9992,30.9992,30.9839,30.9839,32004.0
2016-12-06 13:10:00,40.49,40.54,40.49,40.53,71986.0,30.9839,31.0222,30.9839,31.0145,71986.0
2016-12-06 13:15:00,40.53,40.54,40.51,40.53,71121.0,31.0145,31.0222,30.9992,31.0145,71121.0
2016-12-06 13:20:00,40.53,40.54,40.52,40.53,53751.0,31.0145,31.0222,31.0069,31.0145,53751.0
2016-12-06 13:25:00,40.52,40.53,40.51,40.51,46567.0,31.0069,31.0145,30.9992,30.9992,46567.0
2016-12-06 13:30:00,40.51,40.52,40.51,40.52,45024.0,30.9992,31.0069,30.9992,31.0069,45024.0
2016-12-06 13:35:00,40.51,40.51,40.5,40.5,32362.0,30.9992,30.9992,30.9916,30.9916,32362.0
2016-12-06 13:40:00,40.51,40.51,40.49,40.51,82296.0,30.9992,30.9992,30.9839,30.9992,82296.0
2016-12-06 13:45:00,40.51,40.54,40.5,40.54,49305.0,30.9992,31.0222,30.9916,31.0222,49305.0
2016-12-06 13:50:00,40.54,40.54,40.51,40.51,47294.0,31.0222,31.0222,30.9992,30.9992,47294.0
2016-12-06 13:55:00,40.52,40.52,40.51,40.51,149940.0,31.0069,31.0069,30.9992,30.9992,149940.0
2016-12-06 14:00:00,40.51,40.52,40.49,40.49,121293.0,30.9992,31.0069,30.9839,30.9839,121293.0
2016-12-06 14:05:00,40.49,40.51,40.49,40.51,57018.0,30.9839,30.9992,30.9839,30.9992,57018.0
2016-12-06 14:10:00,40.51,40.51,40.5,40.51,44860.0,30.9992,30.9992,30.9916,30.9992,44860.0
2016-12-06 14:15:00,40.51,40.51,40.49,40.49,109964.0,30.9992,30.9992,30.9839,30.9839,109964.0
2016-12-06 14:20:00,40.5,40.51,40.49,40.51,74234.0,30.9916,30.9992,30.9839,30.9992,74234.0
2016-12-06 14:25:00,40.5,40.51,40.5,40.5,49912.0,30.9916,30.9992,30.9916,30.9916,49912.0
2016-12-06 14:30:00,40.51,40.51,40.5,40.5,28091.0,30.9992,30.9992,30.9916,30.9916,28091.0
2016-12-06 14:35:00,40.5,40.51,40.49,40.49,109889.0,30.9916,30.9992,30.9839,30.9839,109889.0
2016-12-06 14:40:00,40.49,40.51,40.49,40.51,131459.0,30.9839,30.9992,30.9839,30.9992,131459.0
2016-12-06 14:45:00,40.51,40.51,40.49,40.5,52504.0,30.9992,30.9992,30.9839,30.9916,52504.0
2016-12-06 14:50:00,40.5,40.5,40.46,40.46,113094.0,30.9916,30.9916,30.961,30.961,113094.0
2016-12-06 14:55:00,40.46,40.48,40.44,40.45,125505.0,30.961,30.9763,30.9457,30.9533,125505.0
2016-12-06 15:00:00,40.45,40.48,40.44,40.48,100274.0,30.9533,30.9763,30.9457,30.9763,100274.0
2016-12-06 15:05:00,40.48,40.49,40.45,40.48,191257.0,30.9763,30.9839,30.9533,30.9763,191257.0
2016-12-06 15:10:00,40.48,40.49,40.46,40.47,87457.0,30.9763,30.9839,30.961,30.9686,87457.0
2016-12-06 15:15:00,40.46,40.48,40.46,40.47,140302.0,30.961,30.9763,30.961,30.9686,140302.0
2016-12-06 15:20:00,40.47,40.48,40.46,40.46,105281.0,30.9686,30.9763,30.961,30.961,105281.0
2016-12-06 15:25:00,40.46,40.48,40.46,40.47,126734.0,30.961,30.9763,30.961,30.9686,126734.0
2016-12-06 15:30:00,40.47,40.49,40.47,40.49,96486.0,30.9686,30.9839,30.9686,30.9839,96486.0
2016-12-06 15:35:00,40.48,40.49,40.45,40.45,128174.0,30.9763,30.9839,30.9533,30.9533,128174.0
2016-12-06 15:40:00,40.46,40.46,40.42,40.43,247089.0,30.961,30.961,30.9304,30.938,247089.0
2016-12-06 15:45:00,40.44,40.47,40.42,40.46,263309.0,30.9457,30.9686,30.9304,30.961,263309.0
2016-12-06 15:50:00,40.46,40.5,40.45,40.5,341412.0,30.961,30.9916,30.9533,30.9916,341412.0
2016-12-06 15:55:00,40.5,40.58,40.46,40.57,1061313.0,30.9916,31.0528,30.961,31.0451,1061313.0
2016-12-07 09:30:00,40.54,40.65,40.52,40.62,292943.0,31.0222,31.1064,31.0069,31.0834,292943.0
2016-12-07 09:35:00,40.63,40.64,40.54,40.55,69003.0,31.0911,31.0987,31.0222,31.0298,69003.0
2016-12-07 09:40:00,40.55,40.6,40.51,40.51,87327.0,31.0298,31.0681,30.9992,30.9992,87327.0
2016-12-07 09:45:00,40.52,40.63,40.51,40.63,102711.0,31.0069,31.0911,30.9992,31.0911,102711.0
2016-12-07 09:50:00,40.62,40.66,40.61,40.63,76101.0,31.0834,31.114,31.0758,31.0911,76101.0
2016-12-07 09:55:00,40.63,40.64,40.56,40.57,70531.0,31.0911,31.0987,31.0375,31.0451,70531.0
2016-12-07 10:00:00,40.57,40.61,40.53,40.61,151716.0,31.0451,31.0758,31.0145,31.0758,151716.0
2016-12-07 10:05:00,40.61,40.63,40.58,40.59,68827.0,31.0758,31.0911,31.0528,31.0604,68827.0
2016-12-07 10:10:00,40.58,40.63,40.57,40.62,81788.0,31.0528,31.0911,31.0451,31.0834,81788.0
2016-12-07 10:15:00,40.61,40.65,40.61,40.64,87542.0,31.0758,31.1064,31.0758,31.0987,87542.0
2016-12-07 10:20:00,40.63,40.64,40.62,40.63,73143.0,31.0911,31.0987,31.0834,31.0911,73143.0
2016-12-07 10:25:00,40.64,40.66,40.62,40.64,103338.0,31.0987,31.114,31.0834,31.0987,103338.0
2016-12-07 10:30:00,40.64,40.67,40.61,40.67,107846.0,31.0987,31.1217,31.0758,31.1217,107846.0
2016-12-07 10:35:00,40.67,40.68,40.62,40.65,117877.0,31.1217,31.1293,31.0834,31.1064,117877.0
2016-12-07 10:40:00,40.65,40.66,40.63,40.64,117701.0,31.1064,31.114,31.0911,31.0987,117701.0
2016-12-07 10:45:00,40.64,40.72,40.63,40.72,96812.0,31.0987,31.1599,31.0911,31.1599,96812.0
2016-12-07 10:50:00,40.72,40.74,40.7,40.73,96704.0,31.1599,31.1752,31.1446,31.1676,96704.0
2016-12-07 10:55:00,40.73,40.74,40.69,40.71,93001.0,31.1676,31.1752,31.137,31.1523,93001.0
2016-12-07 11:00:00,40.71,40.74,40.7,40.72,102306.0,31.1523,31.1752,31.1446,31.1599,102306.0
2016-12-07 11:05:00,40.73,40.74,40.72,40.73,65052.0,31.1676,31.1752,31.1599,31.1676,65052.0
2016-12-07 11:10:00,40.72,40.75,40.71,40.73,118201.0,31.1599,31.1829,31.1523,31.1676,118201.0
2016-12-07 11:15:00,40.73,40.76,40.72,40.73,126130.0,31.1676,31.1905,31.1599,31.1676,126130.0
2016-12-07 11:20:00,40.72,40.76,40.72,40.76,59158.0,31.1599,31.1905,31.1599,31.1905,59158.0
2016-12-07 11:25:00,40.76,40.76,40.73,40.76,109994.0,31.1905,31.1905,31.1676,31.1905,109994.0
2016-12-07 11:30:00,40.76,40.77,40.74,40.77,68261.0,31.1905,31.1982,31.1752,31.1982,68261.0
2016-12-07 11:35:00,40.77,40.79,40.75,40.78,167642.0,31.1982,31.2135,31.1829,31.2058,167642.0
2016-12-07 11:40:00,40.78,40.8,40.78,40.8,88937.0,31.2058,31.2211,31.2058,31.2211,88937.0
2016-12-07 11:45:00,40.8,40.85,40.79,40.85,101339.0,31.2211,31.2594,31.2135,31.2594,101339.0
2016-12-07 11:50:00,40.85,40.87,40.84,40.85,118108.0,31.2594,31.2747,31.2518,31.2594,118108.0
2016-12-07 11:55:00,40.86,40.89,40.85,40.87,71827.0,31.2671,31.29,31.2594,31.2747,71827.0
2016-12-07 12:00:00,40.88,40.88,40.85,40.87,75526.0,31.2824,31.2824,31.2594,31.2747,75526.0
2016-12-07 12:05:00,40.87,40.89,40.86,40.89,70266.0,31.2747,31.29,31.2671,31.29,70266.0
2016-12-07 12:10:00,40.89,40.9,40.87,40.87,59596.0,31.29,31.2977,31.2747,31.2747,59596.0
2016-12-07 12:15:00,40.87,40.89,40.87,40.89,27310.0,31.2747,31.29,31.2747,31.29,27310.0
2016-12-07 12:20:00,40.89,40.91,40.88,40.89,116144.0,31.29,31.3053,31.2824,31.29,116144.0
2016-12-07 12:25:00,40.88,40.91,40.85,40.87,75802.0,31.2824,31.3053,31.2594,31.2747,75802.0
2016-12-07 12:30:00,40.87,40.89,40.86,40.87,65259.0,31.2747,31.29,31.2671,31.2747,65259.0
2016-12-07 12:35:00,40.88,40.89,40.86,40.89,71280.0,31.2824,31.29,31.2671,31.29,71280.0
2016-12-07 12:40:00,40.89,40.91,40.88,40.89,51466.0,31.29,31.3053,31.2824,31.29,51466.0
2016-12-07 12:45:00,40.89,40.9,40.88,40.89,62885.0,31.29,31.2977,31.2824,31.29,62885.0
2016-12-07 12:50:00,40.89,40.89,40.87,40.87,36331.0,31.29,31.29,31.2747,31.2747,36331.0
2016-12-07 12:55:00,40.88,40.91,40.87,40.91,67336.0,31.2824,31.3053,31.2747,31.3053,67336.0
2016-12-07 13:00:00,40.91,40.92,40.88,40.89,65658.0,31.3053,31.313,31.2824,31.29,65658.0
2016-12-07 13:05:00,40.88,40.91,40.87,40.89,80309.0,31.2824,31.3053,31.2747,31.29,80309.0
2016-12-07 13:10:00,40.9,40.92,40.89,40.91,38071.0,31.2977,31.313,31.29,31.3053,38071.0
2016-12-07 13:15:00,40.91,40.91,40.88,40.9,43175.0,31.3053,31.3053,31.2824,31.2977,43175.0
2016-12-07 13:20:00,40.9,41.0,40.89,41.0,268154.0,31.2977,31.3742,31.29,31.3742,268154.0
2016-12-07 13:25:00,41.0,41.0,40.97,40.98,68135.0,31.3742,31.3742,31.3512,31.3589,68135.0
2016-12-07 13:30:00,40.98,40.99,40.97,40.97,65214.0,31.3589,31.3665,31.3512,31.3512,65214.0
2016-12-07 13:35:00,40.97,41.0,40.96,40.98,74009.0,31.3512,31.3742,31.3436,31.3589,74009.0
2016-12-07 13:40:00,40.98,41.0,40.97,40.99,53074.0,31.3589,31.3742,31.3512,31.3665,53074.0
2016-12-07 13:45:00,40.99,41.04,40.98,41.04,169051.0,31.3665,31.4048,31.3589,31.4048,169051.0
2016-12-07 13:50:00,41.03,41.13,41.01,41.13,285240.0,31.3971,31.4737,31.3818,31.4737,285240.0
2016-12-07 13:55:00,41.12,41.16,41.09,41.14,226062.0,31.466,31.4966,31.4431,31.4813,226062.0
2016-12-07 14:00:00,41.14,41.14,41.08,41.1,177540.0,31.4813,31.4813,31.4354,31.4507,177540.0
2016-12-07 14:05:00,41.09,41.13,41.08,41.12,163525.0,31.4431,31.4737,31.4354,31.466,163525.0
2016-12-07 14:10:00,41.12,41.15,41.11,41.12,156711.0,31.466,31.489,31.4584,31.466,156711.0
2016-12-07 14:15:00,41.13,41.15,41.11,41.13,99953.0,31.4737,31.489,31.4584,31.4737,99953.0
2016-12-07 14:20:00,41.12,41.13,41.1,41.11,86061.0,31.466,31.4737,31.4507,31.4584,86061.0
2016-12-07 14:25:00,41.11,41.12,41.08,41.11,112745.0,31.4584,31.466,31.4354,31.4584,112745.0
2016-12-07 14:30:00,41.11,41.11,41.08,41.09,77508.0,31.4584,31.4584,31.4354,31.4431,77508.0
2016-12-07 14:35:00,41.09,41.11,41.06,41.07,89234.0,31.4431,31.4584,31.4201,31.4278,89234.0
2016-12-07 14:40:00,41.06,41.09,41.05,41.08,95285.0,31.4201,31.4431,31.4124,31.4354,95285.0
2016-12-07 14:45:00,41.08,41.09,41.07,41.09,72852.0,31.4354,31.4431,31.4278,31.4431,72852.0
2016-12-07 14:50:00,41.09,41.11,41.08,41.1,81667.0,31.4431,31.4584,31.4354,31.4507,81667.0
2016-12-07 14:55:00,41.1,41.12,41.09,41.1,88959.0,31.4507,31.466,31.4431,31.4507,88959.0
2016-12-07 15:00:00,41.1,41.11,41.08,41.09,115758.0,31.4507,31.4584,31.4354,31.4431,115758.0
2016-12-07 15:05:00,41.09,41.13,41.09,41.09,142445.0,31.4431,31.4737,31.4431,31.4431,142445.0
2016-12-07 15:10:00,41.09,41.1,41.08,41.08,63166.0,31.4431,31.4507,31.4354,31.4354,63166.0
2016-12-07 15:15:00,41.08,41.09,41.07,41.07,57352.0,31.4354,31.4431,31.4278,31.4278,57352.0
2016-12-07 15:20:00,41.08,41.13,41.06,41.1,158973.0,31.4354,31.4737,31.4201,31.4507,158973.0
2016-12-07 15:25:00,41.1,41.18,41.1,41.18,161069.0,31.4507,31.5119,31.4507,31.5119,161069.0
2016-12-07 15:30:00,41.18,41.23,41.15,41.22,190290.0,31.5119,31.5502,31.489,31.5425,190290.0
2016-12-07 15:35:00,41.22,41.27,41.19,41.23,457618.0,31.5425,31.5808,31.5196,31.5502,457618.0
2016-12-07 15:40:00,41.23,41.24,41.2,41.2,210546.0,31.5502,31.5578,31.5272,31.5272,210546.0
2016-12-07 15:45:00,41.2,41.23,41.18,41.18,343930.0,31.5272,31.5502,31.5119,31.5119,343930.0
2016-12-07 15:50:00,41.18,41.2,41.16,41.19,454728.0,31.5119,31.5272,31.4966,31.5196,454728.0
2016-12-07 15:55:00,41.18,41.28,41.18,41.27,1269206.0,31.5119,31.5885,31.5119,31.5808,1269206.0
2016-12-08 09:30:00,41.07,41.1,40.89,40.91,452238.0,31.4278,31.4507,31.29,31.3053,452238.0
2016-12-08 09:35:00,40.91,40.92,40.84,40.87,163850.0,31.3053,31.313,31.2518,31.2747,163850.0
2016-12-08 09:40:00,40.87,40.96,40.87,40.92,153660.0,31.2747,31.3436,31.2747,31.313,153660.0
2016-12-08 09:45:00,40.93,41.0,40.92,41.0,161733.0,31.3206,31.3742,31.313,31.3742,161733.0
2016-12-08 09:50:00,41.0,41.05,40.99,41.02,131741.0,31.3742,31.4124,31.3665,31.3895,131741.0
2016-12-08 09:55:00,41.03,41.05,41.0,41.01,86503.0,31.3971,31.4124,31.3742,31.3818,86503.0
2016-12-08 10:00:00,41.02,41.08,41.01,41.06,103285.0,31.3895,31.4354,31.3818,31.4201,103285.0
2016-12-08 10:05:00,41.06,41.1,41.04,41.1,82646.0,31.4201,31.4507,31.4048,31.4507,82646.0
2016-12-08 10:10:00,41.1,41.11,41.08,41.09,101989.0,31.4507,31.4584,31.4354,31.4431,101989.0
2016-12-08 10:15:00,41.1,41.11,41.08,41.1,80737.0,31.4507,31.4584,31.4354,31.4507,80737.0
2016-12-08 10:20:00,41.11,41.14,41.1,41.12,88429.0,31.4584,31.4813,31.4507,31.466,88429.0
2016-12-08 10:25:00,41.12,41.13,41.09,41.1,101169.0,31.466,31.4737,31.4431,31.4507,101169.0
2016-12-08 10:30:00,41.1,41.12,41.07,41.08,98842.0,31.4507,31.466,31.4278,31.4354,98842.0
2016-12-08 10:35:00,41.08,41.11,41.06,41.09,82317.0,31.4354,31.4584,31.4201,31.4431,82317.0
2016-12-08 10:40:00,41.09,41.11,41.08,41.09,59094.0,31.4431,31.4584,31.4354,31.4431,59094.0
2016-12-08 10:45:00,41.08,41.12,41.07,41.12,142603.0,31.4354,31.466,31.4278,31.466,142603.0
2016-12-08 10:50:00,41.11,41.12,41.08,41.1,85682.0,31.4584,31.466,31.4354,31.4507,85682.0
2016-12-08 10:55:00,41.09,41.11,41.05,41.07,84521.0,31.4431,31.4584,31.4124,31.4278,84521.0
2016-12-08 11:00:00,41.06,41.08,41.05,41.07,128626.0,31.4201,31.4354,31.4124,31.4278,128626.0
2016-12-08 11:05:00,41.06,41.08,41.05,41.05,121954.0,31.4201,31.4354,31.4124,31.4124,121954.0
2016-12-08 11:10:00,41.05,41.07,41.04,41.07,71739.0,31.4124,31.4278,31.4048,31.4278,71739.0
2016-12-08 11:15:00,41.07,41.07,41.02,41.04,72740.0,31.4278,31.4278,31.3895,31.4048,72740.0
2016-12-08 11:20:00,41.04,41.06,41.03,41.03,87443.0,31.4048,31.4201,31.3971,31.3971,87443.0
2016-12-08 11:25:00,41.04,41.05,41.01,41.03,217672.0,31.4048,31.4124,31.3818,31.3971,217672.0
2016-12-08 11:30:00,41.02,41.05,41.02,41.04,73931.0,31.3895,31.4124,31.3895,31.4048,73931.0
2016-12-08 11:35:00,41.04,41.07,41.03,41.04,51222.0,31.4048,31.4278,31.3971,31.4048,51222.0
2016-12-08 11:40:00,41.04,41.05,41.02,41.04,54071.0,31.4048,31.4124,31.3895,31.4048,54071.0
2016-12-08 11:45:00,41.04,41.05,41.01,41.05,64373.0,31.4048,31.4124,31.3818,31.4124,64373.0
2016-12-08 11:50:00,41.04,41.05,41.02,41.03,49095.0,31.4048,31.4124,31.3895,31.3971,49095.0
2016-12-08 11:55:00,41.02,41.08,41.02,41.08,68564.0,31.3895,31.4354,31.3895,31.4354,68564.0
2016-12-08 12:00:00,41.07,41.09,41.06,41.08,85362.0,31.4278,31.4431,31.4201,31.4354,85362.0
2016-12-08 12:05:00,41.07,41.1,41.07,41.09,65333.0,31.4278,31.4507,31.4278,31.4431,65333.0
2016-12-08 12:10:00,41.1,41.11,41.08,41.1,129141.0,31.4507,31.4584,31.4354,31.4507,129141.0
2016-12-08 12:15:00,41.1,41.13,41.1,41.13,86414.0,31.4507,31.4737,31.4507,31.4737,86414.0
2016-12-08 12:20:00,41.13,41.19,41.12,41.18,77659.0,31.4737,31.5196,31.466,31.5119,77659.0
2016-12-08 12:25:00,41.18,41.19,41.15,41.15,59291.0,31.5119,31.5196,31.489,31.489,59291.0
2016-12-08 12:30:00,41.16,41.21,41.15,41.18,111324.0,31.4966,31.5349,31.489,31.5119,111324.0
2016-12-08 12:35:00,41.18,41.2,41.15,41.18,88615.0,31.5119,31.5272,31.489,31.5119,88615.0
2016-12-08 12:40:00,41.18,41.21,41.17,41.17,65731.0,31.5119,31.5349,31.5043,31.5043,65731.0
2016-12-08 12:45:00,41.17,41.2,41.16,41.2,55614.0,31.5043,31.5272,31.4966,31.5272,55614.0
2016-12-08 12:50:00,41.19,41.2,41.16,41.18,42859.0,31.5196,31.5272,31.4966,31.5119,42859.0
2016-12-08 12:55:00,41.18,41.2,41.16,41.2,45385.0,31.5119,31.5272,31.4966,31.5272,45385.0
2016-12-08 13:00:00,41.2,41.21,41.16,41.16,49211.0,31.5272,31.5349,31.4966,31.4966,49211.0
2016-12-08 13:05:00,41.16,41.17,41.12,41.16,113475.0,31.4966,31.5043,31.466,31.4966,113475.0
2016-12-08 13:10:00,41.16,41.18,41.14,41.17,77852.0,31.4966,31.5119,31.4813,31.5043,77852.0
2016-12-08 13:15:00,41.17,41.18,41.15,41.16,70745.0,31.5043,31.5119,31.489,31.4966,70745.0
2016-12-08 13:20:00,41.17,41.17,41.14,41.16,40530.0,31.5043,31.5043,31.4813,31.4966,40530.0
2016-12-08 13:25:00,41.15,41.16,41.13,41.14,75124.0,31.489,31.4966,31.4737,31.4813,75124.0
2016-12-08 13:30:00,41.13,41.15,41.13,41.15,28704.0,31.4737,31.489,31.4737,31.489,28704.0
2016-12-08 13:35:00,41.15,41.16,41.12,41.16,69921.0,31.489,31.4966,31.466,31.4966,69921.0
2016-12-08 13:40:00,41.15,41.17,41.14,41.16,48388.0,31.489,31.5043,31.4813,31.4966,48388.0
2016-12-08 13:45:00,41.16,41.18,41.15,41.17,39665.0,31.4966,31.5119,31.489,31.5043,39665.0
2016-12-08 13:50:00,41.17,41.18,41.16,41.17,48904.0,31.5043,31.5119,31.4966,31.5043,48904.0
2016-12-08 13:55:00,41.17,41.18,41.15,41.15,175079.0,31.5043,31.5119,31.489,31.489,175079.0
2016-12-08 14:00:00,41.16,41.17,41.13,41.13,89364.0,31.4966,31.5043,31.4737,31.4737,89364.0
2016-12-08 14:05:00,41.13,41.15,41.11,41.14,98765.0,31.4737,31.489,31.4584,31.4813,98765.0
2016-12-08 14:10:00,41.14,41.15,41.12,41.13,94198.0,31.4813,31.489,31.466,31.4737,94198.0
2016-12-08 14:15:00,41.12,41.13,41.07,41.07,91927.0,31.466,31.4737,31.4278,31.4278,91927.0
2016-12-08 14:20:00,41.08,41.1,41.06,41.07,112941.0,31.4354,31.4507,31.4201,31.4278,112941.0
2016-12-08 14:25:00,41.07,41.09,41.06,41.07,60865.0,31.4278,31.4431,31.4201,31.4278,60865.0
2016-12-08 14:30:00,41.08,41.09,41.07,41.08,52837.0,31.4354,31.4431,31.4278,31.4354,52837.0
2016-12-08 14:35:00,41.08,41.09,41.03,41.03,118492.0,31.4354,31.4431,31.3971,31.3971,118492.0
2016-12-08 14:40:00,41.03,41.04,40.98,41.02,175448.0,31.3971,31.4048,31.3589,31.3895,175448.0
2016-12-08 14:45:00,41.01,41.01,40.98,41.0,84560.0,31.3818,31.3818,31.3589,31.3742,84560.0
2016-12-08 14:50:00,41.0,41.01,40.97,41.0,98560.0,31.3742,31.3818,31.3512,31.3742,98560.0
2016-12-08 14:55:00,41.01,41.02,40.99,41.0,122176.0,31.3818,31.3895,31.3665,31.3742,122176.0
2016-12-08 15:00:00,40.99,41.04,40.99,41.01,203430.0,31.3665,31.4048,31.3665,31.3818,203430.0
2016-12-08 15:05:00,41.01,41.05,41.0,41.03,158971.0,31.3818,31.4124,31.3742,31.3971,158971.0
2016-12-08 15:10:00,41.03,41.05,41.0,41.01,106671.0,31.3971,31.4124,31.3742,31.3818,106671.0
2016-12-08 15:15:00,41.01,41.03,40.99,41.01,141320.0,31.3818,31.3971,31.3665,31.3818,141320.0
2016-12-08 15:20:00,41.01,41.02,40.97,40.97,325833.0,31.3818,31.3895,31.3512,31.3512,325833.0
2016-12-08 15:25:00,40.97,40.99,40.95,40.96,234274.0,31.3512,31.3665,31.3359,31.3436,234274.0
2016-12-08 15:30:00,40.96,40.98,40.95,40.96,223854.0,31.3436,31.3589,31.3359,31.3436,223854.0
2016-12-08 15:35:00,40.97,40.98,40.95,40.97,224851.0,31.3512,31.3589,31.3359,31.3512,224851.0
2016-12-08 15:40:00,40.98,41.02,40.97,41.01,369365.0,31.3589,31.3895,31.3512,31.3818,369365.0
2016-12-08 15:45:00,41.01,41.01,40.96,40.98,383469.0,31.3818,31.3818,31.3436,31.3589,383469.0
2016-12-08 15:50:00,40.98,41.0,40.98,41.0,319004.0,31.3589,31.3742,31.3589,31.3742,319004.0
2016-12-08 15:55:00,40.99,41.0,40.93,40.98,779962.0,31.3665,31.3742,31.3206,31.3589,779962.0
2016-12-09 09:30:00,41.5,41.51,41.29,41.48,1381612.0,31.7568,31.7645,31.5961,31.7415,1381612.0
2016-12-09 09:35:00,41.48,41.84,41.47,41.83,1831768.0,31.7415,32.017,31.7338,32.0093,1831768.0
2016-12-09 09:40:00,41.84,41.97,41.82,41.91,826353.0,32.017,32.1165,32.0017,32.0705,826353.0
2016-12-09 09:45:00,41.92,42.0,41.81,41.84,440412.0,32.0782,32.1394,31.994,32.017,440412.0
2016-12-09 09:50:00,41.84,41.9,41.81,41.84,386247.0,32.017,32.0629,31.994,32.017,386247.0
2016-12-09 09:55:00,41.84,41.88,41.81,41.88,301025.0,32.017,32.0476,31.994,32.0476,301025.0
2016-12-09 10:00:00,41.88,41.9,41.85,41.88,341444.0,32.0476,32.0629,32.0246,32.0476,341444.0
2016-12-09 10:05:00,41.88,41.99,41.85,41.97,414431.0,32.0476,32.1318,32.0246,32.1165,414431.0
2016-12-09 10:10:00,41.97,41.98,41.92,41.97,339964.0,32.1165,32.1241,32.0782,32.1165,339964.0
2016-12-09 10:15:00,41.96,41.97,41.91,41.97,180302.0,32.1088,32.1165,32.0705,32.1165,180302.0
2016-12-09 10:20:00,41.97,42.09,41.95,42.07,770539.0,32.1165,32.2083,32.1012,32.193,770539.0
2016-12-09 10:25:00,42.06,42.18,42.03,42.17,802491.0,32.1853,32.2772,32.1624,32.2695,802491.0
2016-12-09 10:30:00,42.17,42.22,42.12,42.12,391301.0,32.2695,32.3078,32.2312,32.2312,391301.0
2016-12-09 10:35:00,42.13,42.14,42.07,42.09,213058.0,32.2389,32.2465,32.193,32.2083,213058.0
2016-12-09 10:40:00,42.1,42.11,42.04,42.05,314921.0,32.2159,32.2236,32.17,32.1777,314921.0
2016-12-09 10:45:00,42.05,42.06,41.98,42.0,201380.0,32.1777,32.1853,32.1241,32.1394,201380.0
2016-12-09 10:50:00,42.0,42.01,41.97,42.01,253905.0,32.1394,32.1471,32.1165,32.1471,253905.0
2016-12-09 10:55:00,42.0,42.06,42.0,42.04,186880.0,32.1394,32.1853,32.1394,32.17,186880.0
2016-12-09 11:00:00,42.04,42.07,42.02,42.06,323148.0,32.17,32.193,32.1547,32.1853,323148.0
2016-12-09 11:05:00,42.06,42.08,42.02,42.05,303012.0,32.1853,32.2006,32.1547,32.1777,303012.0
2016-12-09 11:10:00,42.05,42.1,42.05,42.09,403274.0,32.1777,32.2159,32.1777,32.2083,403274.0
2016-12-09 11:15:00,42.08,42.15,42.08,42.1,294647.0,32.2006,32.2542,32.2006,32.2159,294647.0
2016-12-09 11:20:00,42.1,42.11,42.05,42.08,240160.0,32.2159,32.2236,32.1777,32.2006,240160.0
2016-12-09 11:25:00,42.09,42.09,42.04,42.07,183797.0,32.2083,32.2083,32.17,32.193,183797.0
2016-12-09 11:30:00,42.08,42.1,42.03,42.07,219887.0,32.2006,32.2159,32.1624,32.193,219887.0
2016-12-09 11:35:00,42.07,42.1,42.05,42.1,207951.0,32.193,32.2159,32.1777,32.2159,207951.0
2016-12-09 11:40:00,42.09,42.1,42.06,42.08,166776.0,32.2083,32.2159,32.1853,32.2006,166776.0
2016-12-09 11:45:00,42.08,42.11,42.07,42.09,297565.0,32.2006,32.2236,32.193,32.2083,297565.0
2016-12-09 11:50:00,42.09,42.1,42.08,42.09,101888.0,32.2083,32.2159,32.2006,32.2083,101888.0
2016-12-09 11:55:00,42.09,42.1,42.07,42.08,214462.0,32.2083,32.2159,32.193,32.2006,214462.0
2016-12-09 12:00:00,42.09,42.09,42.06,42.09,354182.0,32.2083,32.2083,32.1853,32.2083,354182.0
2016-12-09 12:05:00,42.09,42.1,42.08,42.1,209553.0,32.2083,32.2159,32.2006,32.2159,209553.0
2016-12-09 12:10:00,42.09,42.12,42.09,42.11,199485.0,32.2083,32.2312,32.2083,32.2236,199485.0
2016-12-09 12:15:00,42.11,42.12,42.1,42.12,225649.0,32.2236,32.2312,32.2159,32.2312,225649.0
2016-12-09 12:20:00,42.12,42.15,42.11,42.15,452171.0,32.2312,32.2542,32.2236,32.2542,452171.0
2016-12-09 12:25:00,42.15,42.15,42.13,42.15,222210.0,32.2542,32.2542,32.2389,32.2542,222210.0
2016-12-09 12:30:00,42.15,42.18,42.14,42.15,252896.0,32.2542,32.2772,32.2465,32.2542,252896.0
2016-12-09 12:35:00,42.16,42.17,42.14,42.15,230812.0,32.2618,32.2695,32.2465,32.2542,230812.0
2016-12-09 12:40:00,42.14,42.15,42.14,42.15,144122.0,32.2465,32.2542,32.2465,32.2542,144122.0
2016-12-09 12:45:00,42.15,42.16,42.13,42.16,203634.0,32.2542,32.2618,32.2389,32.2618,203634.0
2016-12-09 12:50:00,42.15,42.17,42.15,42.15,136965.0,32.2542,32.2695,32.2542,32.2542,136965.0
2016-12-09 12:55:00,42.15,42.17,42.15,42.16,169831.0,32.2542,32.2695,32.2542,32.2618,169831.0
2016-12-09 13:00:00,42.16,42.17,42.11,42.13,260620.0,32.2618,32.2695,32.2236,32.2389,260620.0
2016-12-09 13:05:00,42.13,42.14,42.07,42.08,348105.0,32.2389,32.2465,32.193,32.2006,348105.0
2016-12-09 13:10:00,42.09,42.11,42.08,42.09,321779.0,32.2083,32.2236,32.2006,32.2083,321779.0
2016-12-09 13:15:00,42.08,42.09,42.08,42.09,117147.0,32.2006,32.2083,32.2006,32.2083,117147.0
2016-12-09 13:20:00,42.09,42.09,42.02,42.04,193027.0,32.2083,32.2083,32.1547,32.17,193027.0
2016-12-09 13:25:00,42.03,42.07,42.02,42.05,141174.0,32.1624,32.193,32.1547,32.1777,141174.0
2016-12-09 13:30:00,42.05,42.06,42.03,42.05,98957.0,32.1777,32.1853,32.1624,32.1777,98957.0
2016-12-09 13:35:00,42.05,42.06,42.04,42.05,133988.0,32.1777,32.1853,32.17,32.1777,133988.0
2016-12-09 13:40:00,42.04,42.06,42.04,42.05,210459.0,32.17,32.1853,32.17,32.1777,210459.0
2016-12-09 13:45:00,42.04,42.05,42.02,42.02,82837.0,32.17,32.1777,32.1547,32.1547,82837.0
2016-12-09 13:50:00,42.02,42.03,41.98,42.0,267509.0,32.1547,32.1624,32.1241,32.1394,267509.0
2016-12-09 13:55:00,42.0,42.01,41.99,42.0,150813.0,32.1394,32.1471,32.1318,32.1394,150813.0
2016-12-09 14:00:00,42.0,42.0,41.98,42.0,116208.0,32.1394,32.1394,32.1241,32.1394,116208.0
2016-12-09 14:05:00,42.0,42.0,41.97,41.99,332027.0,32.1394,32.1394,32.1165,32.1318,332027.0
2016-12-09 14:10:00,42.0,42.0,41.94,41.94,227123.0,32.1394,32.1394,32.0935,32.0935,227123.0
2016-12-09 14:15:00,41.95,41.98,41.94,41.98,201480.0,32.1012,32.1241,32.0935,32.1241,201480.0
2016-12-09 14:20:00,41.97,41.98,41.92,41.94,152519.0,32.1165,32.1241,32.0782,32.0935,152519.0
2016-12-09 14:25:00,41.95,41.96,41.94,41.95,70104.0,32.1012,32.1088,32.0935,32.1012,70104.0
2016-12-09 14:30:00,41.94,41.99,41.94,41.98,345281.0,32.0935,32.1318,32.0935,32.1241,345281.0
2016-12-09 14:35:00,41.97,41.98,41.95,41.97,146779.0,32.1165,32.1241,32.1012,32.1165,146779.0
2016-12-09 14:40:00,41.97,41.97,41.96,41.97,56884.0,32.1165,32.1165,32.1088,32.1165,56884.0
2016-12-09 14:45:00,41.96,41.97,41.91,41.93,250183.0,32.1088,32.1165,32.0705,32.0858,250183.0
2016-12-09 14:50:00,41.93,41.94,41.91,41.92,137691.0,32.0858,32.0935,32.0705,32.0782,137691.0
2016-12-09 14:55:00,41.92,41.97,41.9,41.97,183560.0,32.0782,32.1165,32.0629,32.1165,183560.0
2016-12-09 15:00:00,41.97,42.0,41.95,41.96,481841.0,32.1165,32.1394,32.1012,32.1088,481841.0
2016-12-09 15:05:00,41.95,41.98,41.93,41.98,222390.0,32.1012,32.1241,32.0858,32.1241,222390.0
2016-12-09 15:10:00,41.98,41.99,41.97,41.98,146066.0,32.1241,32.1318,32.1165,32.1241,146066.0
2016-12-09 15:15:00,41.97,42.01,41.97,42.0,319455.0,32.1165,32.1471,32.1165,32.1394,319455.0
2016-12-09 15:20:00,42.0,42.0,41.98,41.99,146581.0,32.1394,32.1394,32.1241,32.1318,146581.0
2016-12-09 15:25:00,41.98,42.0,41.97,42.0,139810.0,32.1241,32.1394,32.1165,32.1394,139810.0
2016-12-09 15:30:00,42.0,42.01,41.98,41.98,298760.0,32.1394,32.1471,32.1241,32.1241,298760.0
2016-12-09 15:35:00,41.98,41.99,41.96,41.99,299687.0,32.1241,32.1318,32.1088,32.1318,299687.0
2016-12-09 15:40:00,41.99,41.99,41.93,41.95,284740.0,32.1318,32.1318,32.0858,32.1012,284740.0
2016-12-09 15:45:00,41.95,41.98,41.94,41.97,534361.0,32.1012,32.1241,32.0935,32.1165,534361.0
2016-12-09 15:50:00,41.97,41.99,41.96,41.98,670152.0,32.1165,32.1318,32.1088,32.1241,670152.0
2016-12-09 15:55:00,41.98,42.0,41.97,41.99,1269451.0,32.1241,32.1394,32.1165,32.1318,1269451.0
2016-12-12 09:30:00,42.0,42.01,41.91,42.0,762270.0,32.1394,32.1471,32.0705,32.1394,762270.0
2016-12-12 09:35:00,41.99,42.01,41.94,41.95,195173.0,32.1318,32.1471,32.0935,32.1012,195173.0
2016-12-12 09:40:00,41.95,41.96,41.83,41.84,261450.0,32.1012,32.1088,32.0093,32.017,261450.0
2016-12-12 09:45:00,41.84,41.86,41.83,41.84,160086.0,32.017,32.0323,32.0093,32.017,160086.0
2016-12-12 09:50:00,41.84,41.85,41.8,41.83,294038.0,32.017,32.0246,31.9864,32.0093,294038.0
2016-12-12 09:55:00,41.83,41.89,41.82,41.89,272886.0,32.0093,32.0552,32.0017,32.0552,272886.0
2016-12-12 10:00:00,41.9,41.96,41.89,41.96,208823.0,32.0629,32.1088,32.0552,32.1088,208823.0
2016-12-12 10:05:00,41.96,41.97,41.92,41.95,125061.0,32.1088,32.1165,32.0782,32.1012,125061.0
2016-12-12 10:10:00,41.95,41.98,41.93,41.93,160046.0,32.1012,32.1241,32.0858,32.0858,160046.0
2016-12-12 10:15:00,41.93,41.95,41.9,41.92,257977.0,32.0858,32.1012,32.0629,32.0782,257977.0
2016-12-12 10:20:00,41.92,41.97,41.91,41.95,176201.0,32.0782,32.1165,32.0705,32.1012,176201.0
2016-12-12 10:25:00,41.96,41.98,41.92,41.94,179378.0,32.1088,32.1241,32.0782,32.0935,179378.0
2016-12-12 10:30:00,41.93,41.96,41.92,41.94,166530.0,32.0858,32.1088,32.0782,32.0935,166530.0
2016-12-12 10:35:00,41.94,41.97,41.93,41.95,119678.0,32.0935,32.1165,32.0858,32.1012,119678.0
2016-12-12 10:40:00,41.95,41.97,41.93,41.94,148358.0,32.1012,32.1165,32.0858,32.0935,148358.0
2016-12-12 10:45:00,41.94,41.95,41.84,41.84,179834.0,32.0935,32.1012,32.017,32.017,179834.0
2016-12-12 10:50:00,41.85,41.89,41.84,41.89,120850.0,32.0246,32.0552,32.017,32.0552,120850.0
2016-12-12 10:55:00,41.89,41.9,41.82,41.83,224091.0,32.0552,32.0629,32.0017,32.0093,224091.0
2016-12-12 11:00:00,41.83,41.84,41.81,41.83,136982.0,32.0093,32.017,31.994,32.0093,136982.0
2016-12-12 11:05:00,41.82,41.83,41.79,41.8,120385.0,32.0017,32.0093,31.9787,31.9864,120385.0
2016-12-12 11:10:00,41.8,41.81,41.77,41.79,114081.0,31.9864,31.994,31.9634,31.9787,114081.0
2016-12-12 11:15:00,41.79,41.83,41.78,41.83,112254.0,31.9787,32.0093,31.9711,32.0093,112254.0
2016-12-12 11:20:00,41.83,41.88,41.82,41.87,141047.0,32.0093,32.0476,32.0017,32.0399,141047.0
2016-12-12 11:25:00,41.87,41.87,41.84,41.86,125508.0,32.0399,32.0399,32.017,32.0323,125508.0
2016-12-12 11:30:00,41.86,41.86,41.83,41.85,188106.0,32.0323,32.0323,32.0093,32.0246,188106.0
2016-12-12 11:35:00,41.84,41.87,41.84,41.87,108611.0,32.017,32.0399,32.017,32.0399,108611.0
2016-12-12 11:40:00,41.87,41.87,41.83,41.84,156080.0,32.0399,32.0399,32.0093,32.017,156080.0
2016-12-12 11:45:00,41.83,41.84,41.81,41.84,126221.0,32.0093,32.017,31.994,32.017,126221.0
2016-12-12 11:50:00,41.84,41.84,41.78,41.8,173098.0,32.017,32.017,31.9711,31.9864,173098.0
2016-12-12 11:55:00,41.8,41.86,41.79,41.86,113755.0,31.9864,32.0323,31.9787,32.0323,113755.0
2016-12-12 12:00:00,41.86,41.86,41.81,41.82,81120.0,32.0323,32.0323,31.994,32.0017,81120.0
2016-12-12 12:05:00,41.82,41.86,41.81,41.84,101261.0,32.0017,32.0323,31.994,32.017,101261.0
2016-12-12 12:10:00,41.84,41.86,41.82,41.84,54807.0,32.017,32.0323,32.0017,32.017,54807.0
2016-12-12 12:15:00,41.83,41.86,41.83,41.83,85475.0,32.0093,32.0323,32.0093,32.0093,85475.0
2016-12-12 12:20:00,41.83,41.87,41.83,41.84,84157.0,32.0093,32.0399,32.0093,32.017,84157.0
2016-12-12 12:25:00,41.84,41.88,41.84,41.87,89892.0,32.017,32.0476,32.017,32.0399,89892.0
2016-12-12 12:30:00,41.87,41.89,41.86,41.89,46008.0,32.0399,32.0552,32.0323,32.0552,46008.0
2016-12-12 12:35:00,41.88,41.89,41.86,41.89,89090.0,32.0476,32.0552,32.0323,32.0552,89090.0
2016-12-12 12:40:00,41.89,41.92,41.88,41.9,116367.0,32.0552,32.0782,32.0476,32.0629,116367.0
2016-12-12 12:45:00,41.9,41.92,41.89,41.91,70421.0,32.0629,32.0782,32.0552,32.0705,70421.0
2016-12-12 12:50:00,41.91,41.92,41.89,41.92,66892.0,32.0705,32.0782,32.0552,32.0782,66892.0
2016-12-12 12:55:00,41.93,41.96,41.92,41.96,64679.0,32.0858,32.1088,32.0782,32.1088,64679.0
2016-12-12 13:00:00,41.96,41.99,41.93,41.99,267487.0,32.1088,32.1318,32.0858,32.1318,267487.0
2016-12-12 13:05:00,41.98,42.0,41.98,42.0,42736.0,32.1241,32.1394,32.1241,32.1394,42736.0
2016-12-12 13:10:00,42.0,42.01,41.93,41.95,173158.0,32.1394,32.1471,32.0858,32.1012,173158.0
2016-12-12 13:15:00,41.95,41.99,41.95,41.97,84145.0,32.1012,32.1318,32.1012,32.1165,84145.0
2016-12-12 13:20:00,41.97,41.99,41.93,41.94,204924.0,32.1165,32.1318,32.0858,32.0935,204924.0
2016-12-12 13:25:00,41.95,41.96,41.9,41.91,70205.0,32.1012,32.1088,32.0629,32.0705,70205.0
2016-12-12 13:30:00,41.9,41.92,41.88,41.88,178760.0,32.0629,32.0782,32.0476,32.0476,178760.0
2016-12-12 13:35:00,41.89,41.89,41.88,41.89,30386.0,32.0552,32.0552,32.0476,32.0552,30386.0
2016-12-12 13:40:00,41.88,41.9,41.87,41.88,80440.0,32.0476,32.0629,32.0399,32.0476,80440.0
2016-12-12 13:45:00,41.88,41.89,41.86,41.87,99228.0,32.0476,32.0552,32.0323,32.0399,99228.0
2016-12-12 13:50:00,41.88,41.9,41.87,41.88,126009.0,32.0476,32.0629,32.0399,32.0476,126009.0
2016-12-12 13:55:00,41.87,41.89,41.85,41.87,89322.0,32.0399,32.0552,32.0246,32.0399,89322.0
2016-12-12 14:00:00,41.87,41.92,41.86,41.91,61596.0,32.0399,32.0782,32.0323,32.0705,61596.0
2016-12-12 14:05:00,41.92,41.92,41.87,41.91,88657.0,32.0782,32.0782,32.0399,32.0705,88657.0
2016-12-12 14:10:00,41.9,41.94,41.9,41.94,73092.0,32.0629,32.0935,32.0629,32.0935,73092.0
2016-12-12 14:15:00,41.92,41.92,41.87,41.91,141781.0,32.0782,32.0782,32.0399,32.0705,141781.0
2016-12-12 14:20:00,41.9,41.92,41.88,41.88,287321.0,32.0629,32.0782,32.0476,32.0476,287321.0
2016-12-12 14:25:00,41.89,41.89,41.83,41.84,120438.0,32.0552,32.0552,32.0093,32.017,120438.0
2016-12-12 14:30:00,41.85,41.85,41.8,41.81,121996.0,32.0246,32.0246,31.9864,31.994,121996.0
2016-12-12 14:35:00,41.8,41.81,41.77,41.78,154169.0,31.9864,31.994,31.9634,31.9711,154169.0
2016-12-12 14:40:00,41.78,41.81,41.77,41.8,148397.0,31.9711,31.994,31.9634,31.9864,148397.0
2016-12-12 14:45:00,41.8,41.82,41.76,41.77,169643.0,31.9864,32.0017,31.9558,31.9634,169643.0
2016-12-12 14:50:00,41.76,41.77,41.72,41.73,220346.0,31.9558,31.9634,31.9251,31.9328,220346.0
2016-12-12 14:55:00,41.73,41.78,41.72,41.77,140969.0,31.9328,31.9711,31.9251,31.9634,140969.0
2016-12-12 15:00:00,41.77,41.8,41.75,41.8,120527.0,31.9634,31.9864,31.9481,31.9864,120527.0
2016-12-12 15:05:00,41.8,41.81,41.75,41.81,196723.0,31.9864,31.994,31.9481,31.994,196723.0
2016-12-12 15:10:00,41.81,41.83,41.79,41.8,230539.0,31.994,32.0093,31.9787,31.9864,230539.0
2016-12-12 15:15:00,41.8,41.82,41.77,41.78,142029.0,31.9864,32.0017,31.9634,31.9711,142029.0
2016-12-12 15:20:00,41.78,41.79,41.74,41.79,195465.0,31.9711,31.9787,31.9405,31.9787,195465.0
2016-12-12 15:25:00,41.79,41.83,41.79,41.81,102227.0,31.9787,32.0093,31.9787,31.994,102227.0
2016-12-12 15:30:00,41.81,41.82,41.77,41.79,194033.0,31.994,32.0017,31.9634,31.9787,194033.0
2016-12-12 15:35:00,41.8,41.82,41.77,41.82,160685.0,31.9864,32.0017,31.9634,32.0017,160685.0
2016-12-12 15:40:00,41.82,41.86,41.81,41.86,235709.0,32.0017,32.0323,31.994,32.0323,235709.0
2016-12-12 15:45:00,41.86,41.92,41.85,41.91,301292.0,32.0323,32.0782,32.0246,32.0705,301292.0
2016-12-12 15:50:00,41.91,41.94,41.88,41.93,435232.0,32.0705,32.0935,32.0476,32.0858,435232.0
2016-12-12 15:55:00,41.93,41.97,41.87,41.89,1513654.0,32.0858,32.1165,32.0399,32.0552,1513654.0
2016-12-13 09:30:00,41.71,41.85,41.54,41.64,899149.0,31.9175,32.0246,31.7874,31.8639,899149.0
2016-12-13 09:35:00,41.64,41.67,41.56,41.57,422454.0,31.8639,31.8869,31.8027,31.8104,422454.0
2016-12-13 09:40:00,41.57,41.73,41.56,41.72,423319.0,31.8104,31.9328,31.8027,31.9251,423319.0
2016-12-13 09:45:00,41.73,41.87,41.71,41.8,225873.0,31.9328,32.0399,31.9175,31.9864,225873.0
2016-12-13 09:50:00,41.8,41.88,41.8,41.83,222038.0,31.9864,32.0476,31.9864,32.0093,222038.0
2016-12-13 09:55:00,41.84,41.88,41.79,41.88,336666.0,32.017,32.0476,31.9787,32.0476,336666.0
2016-12-13 10:00:00,41.88,41.96,41.87,41.92,372601.0,32.0476,32.1088,32.0399,32.0782,372601.0
2016-12-13 10:05:00,41.92,41.92,41.83,41.84,178565.0,32.0782,32.0782,32.0093,32.017,178565.0
2016-12-13 10:10:00,41.84,41.84,41.78,41.8,200099.0,32.017,32.017,31.9711,31.9864,200099.0
2016-12-13 10:15:00,41.79,41.83,41.75,41.77,197675.0,31.9787,32.0093,31.9481,31.9634,197675.0
2016-12-13 10:20:00,41.77,41.83,41.77,41.82,106558.0,31.9634,32.0093,31.9634,32.0017,106558.0
2016-12-13 10:25:00,41.82,41.83,41.8,41.82,133793.0,32.0017,32.0093,31.9864,32.0017,133793.0
2016-12-13 10:30:00,41.82,41.84,41.79,41.8,181486.0,32.0017,32.017,31.9787,31.9864,181486.0
2016-12-13 10:35:00,41.81,41.83,41.78,41.8,154992.0,31.994,32.0093,31.9711,31.9864,154992.0
2016-12-13 10:40:00,41.81,41.82,41.76,41.8,162396.0,31.994,32.0017,31.9558,31.9864,162396.0
2016-12-13 10:45:00,41.8,41.84,41.8,41.83,299212.0,31.9864,32.017,31.9864,32.0093,299212.0
2016-12-13 10:50:00,41.83,41.91,41.82,41.89,258601.0,32.0093,32.0705,32.0017,32.0552,258601.0
2016-12-13 10:55:00,41.89,41.89,41.82,41.82,489117.0,32.0552,32.0552,32.0017,32.0017,489117.0
2016-12-13 11:00:00,41.83,41.83,41.75,41.77,190160.0,32.0093,32.0093,31.9481,31.9634,190160.0
2016-12-13 11:05:00,41.76,41.8,41.73,41.8,134021.0,31.9558,31.9864,31.9328,31.9864,134021.0
2016-12-13 11:10:00,41.8,41.81,41.74,41.74,167899.0,31.9864,31.994,31.9405,31.9405,167899.0
2016-12-13 11:15:00,41.75,41.75,41.67,41.7,187190.0,31.9481,31.9481,31.8869,31.9098,187190.0
2016-12-13 11:20:00,41.7,41.8,41.7,41.79,169640.0,31.9098,31.9864,31.9098,31.9787,169640.0
2016-12-13 11:25:00,41.79,41.86,41.79,41.85,64251.0,31.9787,32.0323,31.9787,32.0246,64251.0
2016-12-13 11:30:00,41.85,41.86,41.78,41.81,145785.0,32.0246,32.0323,31.9711,31.994,145785.0
2016-12-13 11:35:00,41.8,41.82,41.77,41.79,118113.0,31.9864,32.0017,31.9634,31.9787,118113.0
2016-12-13 11:40:00,41.79,41.8,41.78,41.78,53955.0,31.9787,31.9864,31.9711,31.9711,53955.0
2016-12-13 11:45:00,41.78,41.79,41.75,41.77,125988.0,31.9711,31.9787,31.9481,31.9634,125988.0
2016-12-13 11:50:00,41.77,41.8,41.74,41.76,183344.0,31.9634,31.9864,31.9405,31.9558,183344.0
2016-12-13 11:55:00,41.77,41.83,41.76,41.83,90067.0,31.9634,32.0093,31.9558,32.0093,90067.0
2016-12-13 12:00:00,41.82,41.86,41.82,41.84,90403.0,32.0017,32.0323,32.0017,32.017,90403.0
2016-12-13 12:05:00,41.84,41.88,41.82,41.88,130029.0,32.017,32.0476,32.0017,32.0476,130029.0
2016-12-13 12:10:00,41.88,41.91,41.87,41.9,134198.0,32.0476,32.0705,32.0399,32.0629,134198.0
2016-12-13 12:15:00,41.91,41.91,41.85,41.87,150388.0,32.0705,32.0705,32.0246,32.0399,150388.0
2016-12-13 12:20:00,41.87,41.9,41.85,41.87,144199.0,32.0399,32.0629,32.0246,32.0399,144199.0
2016-12-13 12:25:00,41.87,41.89,41.84,41.86,81852.0,32.0399,32.0552,32.017,32.0323,81852.0
2016-12-13 12:30:00,41.86,41.88,41.83,41.86,113558.0,32.0323,32.0476,32.0093,32.0323,113558.0
2016-12-13 12:35:00,41.86,41.88,41.85,41.86,94317.0,32.0323,32.0476,32.0246,32.0323,94317.0
2016-12-13 12:40:00,41.86,41.86,41.77,41.79,128936.0,32.0323,32.0323,31.9634,31.9787,128936.0
2016-12-13 12:45:00,41.78,41.82,41.77,41.78,117010.0,31.9711,32.0017,31.9634,31.9711,117010.0
2016-12-13 12:50:00,41.78,41.79,41.75,41.76,112020.0,31.9711,31.9787,31.9481,31.9558,112020.0
2016-12-13 12:55:00,41.75,41.77,41.72,41.73,275604.0,31.9481,31.9634,31.9251,31.9328,275604.0
2016-12-13 13:00:00,41.73,41.76,41.71,41.73,273149.0,31.9328,31.9558,31.9175,31.9328,273149.0
2016-12-13 13:05:00,41.73,41.73,41.71,41.72,52348.0,31.9328,31.9328,31.9175,31.9251,52348.0
2016-12-13 13:10:00,41.72,41.73,41.7,41.71,112837.0,31.9251,31.9328,31.9098,31.9175,112837.0
2016-12-13 13:15:00,41.7,41.73,41.69,41.73,193565.0,31.9098,31.9328,31.9022,31.9328,193565.0
2016-12-13 13:20:00,41.73,41.76,41.72,41.76,114736.0,31.9328,31.9558,31.9251,31.9558,114736.0
2016-12-13 13:25:00,41.75,41.79,41.75,41.77,172502.0,31.9481,31.9787,31.9481,31.9634,172502.0
2016-12-13 13:30:00,41.77,41.8,41.77,41.78,74593.0,31.9634,31.9864,31.9634,31.9711,74593.0
2016-12-13 13:35:00,41.79,41.82,41.78,41.8,149141.0,31.9787,32.0017,31.9711,31.9864,149141.0
2016-12-13 13:40:00,41.8,41.82,41.78,41.8,160122.0,31.9864,32.0017,31.9711,31.9864,160122.0
2016-12-13 13:45:00,41.8,41.8,41.74,41.75,125255.0,31.9864,31.9864,31.9405,31.9481,125255.0
2016-12-13 13:50:00,41.75,41.76,41.67,41.67,283947.0,31.9481,31.9558,31.8869,31.8869,283947.0
2016-12-13 13:55:00,41.67,41.72,41.67,41.69,193655.0,31.8869,31.9251,31.8869,31.9022,193655.0
2016-12-13 14:00:00,41.68,41.71,41.68,41.69,144190.0,31.8945,31.9175,31.8945,31.9022,144190.0
2016-12-13 14:05:00,41.7,41.71,41.69,41.7,117357.0,31.9098,31.9175,31.9022,31.9098,117357.0
2016-12-13 14:10:00,41.7,41.7,41.67,41.69,110388.0,31.9098,31.9098,31.8869,31.9022,110388.0
2016-12-13 14:15:00,41.68,41.69,41.67,41.68,129179.0,31.8945,31.9022,31.8869,31.8945,129179.0
2016-12-13 14:20:00,41.68,41.71,41.67,41.67,137623.0,31.8945,31.9175,31.8869,31.8869,137623.0
2016-12-13 14:25:00,41.67,41.7,41.67,41.68,95277.0,31.8869,31.9098,31.8869,31.8945,95277.0
2016-12-13 14:30:00,41.68,41.71,41.68,41.7,138804.0,31.8945,31.9175,31.8945,31.9098,138804.0
2016-12-13 14:35:00,41.69,41.7,41.68,41.68,96061.0,31.9022,31.9098,31.8945,31.8945,96061.0
2016-12-13 14:40:00,41.68,41.69,41.68,41.68,122331.0,31.8945,31.9022,31.8945,31.8945,122331.0
2016-12-13 14:45:00,41.69,41.69,41.68,41.69,129980.0,31.9022,31.9022,31.8945,31.9022,129980.0
2016-12-13 14:50:00,41.69,41.73,41.68,41.71,208410.0,31.9022,31.9328,31.8945,31.9175,208410.0
2016-12-13 14:55:00,41.71,41.73,41.68,41.71,151481.0,31.9175,31.9328,31.8945,31.9175,151481.0
2016-12-13 15:00:00,41.72,41.73,41.7,41.72,123121.0,31.9251,31.9328,31.9098,31.9251,123121.0
2016-12-13 15:05:00,41.72,41.72,41.71,41.72,102498.0,31.9251,31.9251,31.9175,31.9251,102498.0
2016-12-13 15:10:00,41.71,41.75,41.71,41.73,201759.0,31.9175,31.9481,31.9175,31.9328,201759.0
2016-12-13 15:15:00,41.73,41.74,41.7,41.72,159763.0,31.9328,31.9405,31.9098,31.9251,159763.0
2016-12-13 15:20:00,41.73,41.74,41.72,41.74,68696.0,31.9328,31.9405,31.9251,31.9405,68696.0
2016-12-13 15:25:00,41.73,41.76,41.73,41.75,220176.0,31.9328,31.9558,31.9328,31.9481,220176.0
2016-12-13 15:30:00,41.75,41.79,41.74,41.78,167060.0,31.9481,31.9787,31.9405,31.9711,167060.0
2016-12-13 15:35:00,41.78,41.82,41.77,41.77,255934.0,31.9711,32.0017,31.9634,31.9634,255934.0
2016-12-13 15:40:00,41.77,41.79,41.76,41.77,219078.0,31.9634,31.9787,31.9558,31.9634,219078.0
2016-12-13 15:45:00,41.77,41.78,41.76,41.77,238626.0,31.9634,31.9711,31.9558,31.9634,238626.0
2016-12-13 15:50:00,41.77,41.77,41.71,41.73,341552.0,31.9634,31.9634,31.9175,31.9328,341552.0
2016-12-13 15:55:00,41.73,41.76,41.69,41.76,1048357.0,31.9328,31.9558,31.9022,31.9558,1048357.0
2016-12-14 09:30:00,41.89,41.99,41.85,41.93,445510.0,32.0552,32.1318,32.0246,32.0858,445510.0
2016-12-14 09:35:00,41.93,41.94,41.85,41.88,137311.0,32.0858,32.0935,32.0246,32.0476,137311.0
2016-12-14 09:40:00,41.88,41.9,41.72,41.73,151473.0,32.0476,32.0629,31.9251,31.9328,151473.0
2016-12-14 09:45:00,41.74,41.81,41.72,41.8,154750.0,31.9405,31.994,31.9251,31.9864,154750.0
2016-12-14 09:50:00,41.8,41.81,41.73,41.73,144637.0,31.9864,31.994,31.9328,31.9328,144637.0
2016-12-14 09:55:00,41.75,41.79,41.74,41.79,253545.0,31.9481,31.9787,31.9405,31.9787,253545.0
2016-12-14 10:00:00,41.79,41.85,41.78,41.8,157640.0,31.9787,32.0246,31.9711,31.9864,157640.0
2016-12-14 10:05:00,41.8,41.81,41.76,41.76,114184.0,31.9864,31.994,31.9558,31.9558,114184.0
2016-12-14 10:10:00,41.76,41.78,41.7,41.78,125188.0,31.9558,31.9711,31.9098,31.9711,125188.0
2016-12-14 10:15:00,41.77,41.78,41.71,41.72,113104.0,31.9634,31.9711,31.9175,31.9251,113104.0
2016-12-14 10:20:00,41.72,41.78,41.71,41.73,104957.0,31.9251,31.9711,31.9175,31.9328,104957.0
2016-12-14 10:25:00,41.74,41.76,41.73,41.75,64610.0,31.9405,31.9558,31.9328,31.9481,64610.0
2016-12-14 10:30:00,41.75,41.78,41.74,41.75,110164.0,31.9481,31.9711,31.9405,31.9481,110164.0
2016-12-14 10:35:00,41.75,41.79,41.74,41.77,91931.0,31.9481,31.9787,31.9405,31.9634,91931.0
2016-12-14 10:40:00,41.77,41.79,41.72,41.78,108842.0,31.9634,31.9787,31.9251,31.9711,108842.0
2016-12-14 10:45:00,41.78,41.83,41.77,41.83,134620.0,31.9711,32.0093,31.9634,32.0093,134620.0
2016-12-14 10:50:00,41.83,41.83,41.79,41.82,116421.0,32.0093,32.0093,31.9787,32.0017,116421.0
2016-12-14 10:55:00,41.82,41.86,41.82,41.84,101327.0,32.0017,32.0323,32.0017,32.017,101327.0
2016-12-14 11:00:00,41.84,41.85,41.77,41.8,152463.0,32.017,32.0246,31.9634,31.9864,152463.0
2016-12-14 11:05:00,41.8,41.8,41.75,41.8,65130.0,31.9864,31.9864,31.9481,31.9864,65130.0
2016-12-14 11:10:00,41.79,41.8,41.75,41.75,89339.0,31.9787,31.9864,31.9481,31.9481,89339.0
2016-12-14 11:15:00,41.76,41.8,41.75,41.75,90722.0,31.9558,31.9864,31.9481,31.9481,90722.0
2016-12-14 11:20:00,41.75,41.75,41.72,41.74,120890.0,31.9481,31.9481,31.9251,31.9405,120890.0
2016-12-14 11:25:00,41.74,41.77,41.74,41.77,93915.0,31.9405,31.9634,31.9405,31.9634,93915.0
2016-12-14 11:30:00,41.77,41.79,41.75,41.78,81266.0,31.9634,31.9787,31.9481,31.9711,81266.0
2016-12-14 11:35:00,41.79,41.81,41.77,41.77,96283.0,31.9787,31.994,31.9634,31.9634,96283.0
2016-12-14 11:40:00,41.77,41.84,41.77,41.84,115795.0,31.9634,32.017,31.9634,32.017,115795.0
2016-12-14 11:45:00,41.83,41.86,41.8,41.81,121024.0,32.0093,32.0323,31.9864,31.994,121024.0
2016-12-14 11:50:00,41.81,41.82,41.79,41.81,106596.0,31.994,32.0017,31.9787,31.994,106596.0
2016-12-14 11:55:00,41.82,41.82,41.79,41.81,61550.0,32.0017,32.0017,31.9787,31.994,61550.0
2016-12-14 12:00:00,41.8,41.84,41.8,41.82,40674.0,31.9864,32.017,31.9864,32.0017,40674.0
2016-12-14 12:05:00,41.82,41.82,41.8,41.81,80133.0,32.0017,32.0017,31.9864,31.994,80133.0
2016-12-14 12:10:00,41.81,41.84,41.8,41.82,74429.0,31.994,32.017,31.9864,32.0017,74429.0
2016-12-14 12:15:00,41.83,41.83,41.8,41.82,43570.0,32.0093,32.0093,31.9864,32.0017,43570.0
2016-12-14 12:20:00,41.81,41.83,41.8,41.83,63810.0,31.994,32.0093,31.9864,32.0093,63810.0
2016-12-14 12:25:00,41.82,41.85,41.81,41.83,82216.0,32.0017,32.0246,31.994,32.0093,82216.0
2016-12-14 12:30:00,41.82,41.83,41.81,41.83,62107.0,32.0017,32.0093,31.994,32.0093,62107.0
2016-12-14 12:35:00,41.83,41.85,41.8,41.83,77942.0,32.0093,32.0246,31.9864,32.0093,77942.0
2016-12-14 12:40:00,41.83,41.85,41.82,41.83,51439.0,32.0093,32.0246,32.0017,32.0093,51439.0
2016-12-14 12:45:00,41.82,41.83,41.79,41.8,91560.0,32.0017,32.0093,31.9787,31.9864,91560.0
2016-12-14 12:50:00,41.8,41.81,41.78,41.79,68427.0,31.9864,31.994,31.9711,31.9787,68427.0
2016-12-14 12:55:00,41.79,41.8,41.78,41.8,70414.0,31.9787,31.9864,31.9711,31.9864,70414.0
2016-12-14 13:00:00,41.8,41.82,41.79,41.8,96262.0,31.9864,32.0017,31.9787,31.9864,96262.0
2016-12-14 13:05:00,41.79,41.81,41.78,41.81,51699.0,31.9787,31.994,31.9711,31.994,51699.0
2016-12-14 13:10:00,41.8,41.82,41.79,41.82,53144.0,31.9864,32.0017,31.9787,32.0017,53144.0
2016-12-14 13:15:00,41.81,41.82,41.79,41.81,76828.0,31.994,32.0017,31.9787,31.994,76828.0
2016-12-14 13:20:00,41.81,41.83,41.79,41.83,59141.0,31.994,32.0093,31.9787,32.0093,59141.0
2016-12-14 13:25:00,41.82,41.83,41.8,41.83,53352.0,32.0017,32.0093,31.9864,32.0093,53352.0
2016-12-14 13:30:00,41.82,41.83,41.77,41.77,112340.0,32.0017,32.0093,31.9634,31.9634,112340.0
2016-12-14 13:35:00,41.77,41.8,41.76,41.76,75357.0,31.9634,31.9864,31.9558,31.9558,75357.0
2016-12-14 13:40:00,41.77,41.78,41.73,41.76,100885.0,31.9634,31.9711,31.9328,31.9558,100885.0
2016-12-14 13:45:00,41.76,41.77,41.73,41.74,85030.0,31.9558,31.9634,31.9328,31.9405,85030.0
2016-12-14 13:50:00,41.73,41.75,41.72,41.73,79062.0,31.9328,31.9481,31.9251,31.9328,79062.0
2016-12-14 13:55:00,41.73,41.8,41.73,41.73,120272.0,31.9328,31.9864,31.9328,31.9328,120272.0
2016-12-14 14:00:00,41.73,41.76,41.47,41.67,510313.0,31.9328,31.9558,31.7338,31.8869,510313.0
2016-12-14 14:05:00,41.67,41.67,41.54,41.56,192508.0,31.8869,31.8869,31.7874,31.8027,192508.0
2016-12-14 14:10:00,41.56,41.57,41.43,41.44,336887.0,31.8027,31.8104,31.7032,31.7109,336887.0
2016-12-14 14:15:00,41.45,41.48,41.4,41.45,265972.0,31.7185,31.7415,31.6803,31.7185,265972.0
2016-12-14 14:20:00,41.44,41.5,41.42,41.42,206682.0,31.7109,31.7568,31.6956,31.6956,206682.0
2016-12-14 14:25:00,41.42,41.42,41.32,41.36,286860.0,31.6956,31.6956,31.6191,31.6497,286860.0
2016-12-14 14:30:00,41.35,41.44,41.35,41.41,230283.0,31.642,31.7109,31.642,31.6879,230283.0
2016-12-14 14:35:00,41.4,41.44,41.37,41.43,140134.0,31.6803,31.7109,31.6573,31.7032,140134.0
2016-12-14 14:40:00,41.44,41.46,41.38,41.41,301800.0,31.7109,31.7262,31.665,31.6879,301800.0
2016-12-14 14:45:00,41.42,41.42,41.36,41.4,215883.0,31.6956,31.6956,31.6497,31.6803,215883.0
2016-12-14 14:50:00,41.4,41.43,41.35,41.36,208125.0,31.6803,31.7032,31.642,31.6497,208125.0
2016-12-14 14:55:00,41.35,41.36,41.22,41.22,389489.0,31.642,31.6497,31.5425,31.5425,389489.0
2016-12-14 15:00:00,41.23,41.29,41.22,41.24,272017.0,31.5502,31.5961,31.5425,31.5578,272017.0
2016-12-14 15:05:00,41.24,41.27,41.16,41.16,369938.0,31.5578,31.5808,31.4966,31.4966,369938.0
2016-12-14 15:10:00,41.17,41.22,41.15,41.16,293028.0,31.5043,31.5425,31.489,31.4966,293028.0
2016-12-14 15:15:00,41.15,41.16,41.06,41.09,480039.0,31.489,31.4966,31.4201,31.4431,480039.0
2016-12-14 15:20:00,41.09,41.17,41.08,41.16,259766.0,31.4431,31.5043,31.4354,31.4966,259766.0
2016-12-14 15:25:00,41.15,41.21,41.15,41.19,193231.0,31.489,31.5349,31.489,31.5196,193231.0
2016-12-14 15:30:00,41.19,41.39,41.19,41.39,522192.0,31.5196,31.6726,31.5196,31.6726,522192.0
2016-12-14 15:35:00,41.39,41.41,41.34,41.38,324549.0,31.6726,31.6879,31.6344,31.665,324549.0
2016-12-14 15:40:00,41.38,41.39,41.28,41.3,303867.0,31.665,31.6726,31.5885,31.6038,303867.0
2016-12-14 15:45:00,41.3,41.3,41.21,41.23,349104.0,31.6038,31.6038,31.5349,31.5502,349104.0
2016-12-14 15:50:00,41.23,41.23,41.11,41.18,573548.0,31.5502,31.5502,31.4584,31.5119,573548.0
2016-12-14 15:55:00,41.18,41.23,41.13,41.21,1193864.0,31.5119,31.5502,31.4737,31.5349,1193864.0
2016-12-15 09:30:00,41.14,41.52,41.09,41.52,710074.0,31.4813,31.7721,31.4431,31.7721,710074.0
2016-12-15 09:35:00,41.52,41.6,41.38,41.5,308380.0,31.7721,31.8333,31.665,31.7568,308380.0
2016-12-15 09:40:00,41.5,41.5,41.39,41.41,223189.0,31.7568,31.7568,31.6726,31.6879,223189.0
2016-12-15 09:45:00,41.41,41.49,41.39,41.45,244666.0,31.6879,31.7491,31.6726,31.7185,244666.0
2016-12-15 09:50:00,41.45,41.59,41.4,41.58,271270.0,31.7185,31.8257,31.6803,31.818,271270.0
2016-12-15 09:55:00,41.58,41.65,41.53,41.63,311129.0,31.818,31.8716,31.7798,31.8563,311129.0
2016-12-15 10:00:00,41.63,41.66,41.58,41.65,190493.0,31.8563,31.8792,31.818,31.8716,190493.0
2016-12-15 10:05:00,41.65,41.7,41.62,41.7,355415.0,31.8716,31.9098,31.8486,31.9098,355415.0
2016-12-15 10:10:00,41.7,41.7,41.61,41.64,281293.0,31.9098,31.9098,31.841,31.8639,281293.0
2016-12-15 10:15:00,41.63,41.73,41.61,41.73,316678.0,31.8563,31.9328,31.841,31.9328,316678.0
2016-12-15 10:20:00,41.72,41.73,41.64,41.7,255683.0,31.9251,31.9328,31.8639,31.9098,255683.0
2016-12-15 10:25:00,41.7,41.7,41.63,41.66,216857.0,31.9098,31.9098,31.8563,31.8792,216857.0
2016-12-15 10:30:00,41.67,41.72,41.67,41.69,141757.0,31.8869,31.9251,31.8869,31.9022,141757.0
2016-12-15 10:35:00,41.7,41.79,41.7,41.79,114391.0,31.9098,31.9787,31.9098,31.9787,114391.0
2016-12-15 10:40:00,41.78,41.78,41.72,41.77,143902.0,31.9711,31.9711,31.9251,31.9634,143902.0
2016-12-15 10:45:00,41.77,41.78,41.71,41.71,136062.0,31.9634,31.9711,31.9175,31.9175,136062.0
2016-12-15 10:50:00,41.72,41.73,41.67,41.7,124110.0,31.9251,31.9328,31.8869,31.9098,124110.0
2016-12-15 10:55:00,41.7,41.73,41.68,41.72,190712.0,31.9098,31.9328,31.8945,31.9251,190712.0
2016-12-15 11:00:00,41.73,41.74,41.68,41.73,156757.0,31.9328,31.9405,31.8945,31.9328,156757.0
2016-12-15 11:05:00,41.73,41.76,41.72,41.73,102168.0,31.9328,31.9558,31.9251,31.9328,102168.0
2016-12-15 11:10:00,41.73,41.78,41.73,41.76,161023.0,31.9328,31.9711,31.9328,31.9558,161023.0
2016-12-15 11:15:00,41.76,41.81,41.74,41.77,308255.0,31.9558,31.994,31.9405,31.9634,308255.0
2016-12-15 11:20:00,41.78,41.81,41.74,41.8,210846.0,31.9711,31.994,31.9405,31.9864,210846.0
2016-12-15 11:25:00,41.8,41.81,41.74,41.74,140594.0,31.9864,31.994,31.9405,31.9405,140594.0
2016-12-15 11:30:00,41.74,41.78,41.72,41.73,111126.0,31.9405,31.9711,31.9251,31.9328,111126.0
2016-12-15 11:35:00,41.73,41.74,41.69,41.7,115863.0,31.9328,31.9405,31.9022,31.9098,115863.0
2016-12-15 11:40:00,41.71,41.71,41.65,41.68,87274.0,31.9175,31.9175,31.8716,31.8945,87274.0
2016-12-15 11:45:00,41.68,41.72,41.67,41.71,77639.0,31.8945,31.9251,31.8869,31.9175,77639.0
2016-12-15 11:50:00,41.7,41.71,41.64,41.66,129582.0,31.9098,31.9175,31.8639,31.8792,129582.0
2016-12-15 11:55:00,41.66,41.7,41.65,41.69,94253.0,31.8792,31.9098,31.8716,31.9022,94253.0
2016-12-15 12:00:00,41.68,41.72,41.66,41.69,83693.0,31.8945,31.9251,31.8792,31.9022,83693.0
2016-12-15 12:05:00,41.69,41.7,41.6,41.68,153005.0,31.9022,31.9098,31.8333,31.8945,153005.0
2016-12-15 12:10:00,41.68,41.7,41.64,41.66,150027.0,31.8945,31.9098,31.8639,31.8792,150027.0
2016-12-15 12:15:00,41.66,41.68,41.63,41.66,83718.0,31.8792,31.8945,31.8563,31.8792,83718.0
2016-12-15 12:20:00,41.66,41.67,41.62,41.64,85479.0,31.8792,31.8869,31.8486,31.8639,85479.0
2016-12-15 12:25:00,41.63,41.65,41.6,41.6,98072.0,31.8563,31.8716,31.8333,31.8333,98072.0
2016-12-15 12:30:00,41.6,41.65,41.59,41.64,85524.0,31.8333,31.8716,31.8257,31.8639,85524.0
2016-12-15 12:35:00,41.63,41.66,41.6,41.61,74135.0,31.8563,31.8792,31.8333,31.841,74135.0
2016-12-15 12:40:00,41.62,41.66,41.61,41.64,92190.0,31.8486,31.8792,31.841,31.8639,92190.0
2016-12-15 12:45:00,41.64,41.64,41.6,41.63,116626.0,31.8639,31.8639,31.8333,31.8563,116626.0
2016-12-15 12:50:00,41.63,41.64,41.59,41.61,145000.0,31.8563,31.8639,31.8257,31.841,145000.0
2016-12-15 12:55:00,41.6,41.65,41.57,41.59,104675.0,31.8333,31.8716,31.8104,31.8257,104675.0
2016-12-15 13:00:00,41.59,41.59,41.56,41.59,95504.0,31.8257,31.8257,31.8027,31.8257,95504.0
2016-12-15 13:05:00,41.59,41.61,41.57,41.59,96760.0,31.8257,31.841,31.8104,31.8257,96760.0
2016-12-15 13:10:00,41.6,41.61,41.56,41.57,77148.0,31.8333,31.841,31.8027,31.8104,77148.0
2016-12-15 13:15:00,41.57,41.57,41.55,41.55,78009.0,31.8104,31.8104,31.7951,31.7951,78009.0
2016-12-15 13:20:00,41.55,41.56,41.52,41.55,81973.0,31.7951,31.8027,31.7721,31.7951,81973.0
2016-12-15 13:25:00,41.54,41.57,41.54,41.56,57593.0,31.7874,31.8104,31.7874,31.8027,57593.0
2016-12-15 13:30:00,41.57,41.57,41.53,41.55,102032.0,31.8104,31.8104,31.7798,31.7951,102032.0
2016-12-15 13:35:00,41.55,41.56,41.52,41.54,48535.0,31.7951,31.8027,31.7721,31.7874,48535.0
2016-12-15 13:40:00,41.54,41.54,41.51,41.52,47733.0,31.7874,31.7874,31.7645,31.7721,47733.0
2016-12-15 13:45:00,41.52,41.53,41.48,41.5,99350.0,31.7721,31.7798,31.7415,31.7568,99350.0
2016-12-15 13:50:00,41.49,41.51,41.43,41.47,103794.0,31.7491,31.7645,31.7032,31.7338,103794.0
2016-12-15 13:55:00,41.46,41.48,41.45,41.47,71633.0,31.7262,31.7415,31.7185,31.7338,71633.0
2016-12-15 14:00:00,41.47,41.53,41.46,41.53,81092.0,31.7338,31.7798,31.7262,31.7798,81092.0
2016-12-15 14:05:00,41.52,41.54,41.5,41.52,184332.0,31.7721,31.7874,31.7568,31.7721,184332.0
2016-12-15 14:10:00,41.51,41.55,41.51,41.55,60980.0,31.7645,31.7951,31.7645,31.7951,60980.0
2016-12-15 14:15:00,41.54,41.56,41.52,41.55,97152.0,31.7874,31.8027,31.7721,31.7951,97152.0
2016-12-15 14:20:00,41.55,41.56,41.48,41.49,75814.0,31.7951,31.8027,31.7415,31.7491,75814.0
2016-12-15 14:25:00,41.5,41.55,41.49,41.54,77090.0,31.7568,31.7951,31.7491,31.7874,77090.0
2016-12-15 14:30:00,41.54,41.56,41.52,41.55,80849.0,31.7874,31.8027,31.7721,31.7951,80849.0
2016-12-15 14:35:00,41.55,41.56,41.53,41.55,85068.0,31.7951,31.8027,31.7798,31.7951,85068.0
2016-12-15 14:40:00,41.55,41.57,41.54,41.57,81243.0,31.7951,31.8104,31.7874,31.8104,81243.0
2016-12-15 14:45:00,41.57,41.57,41.51,41.52,89589.0,31.8104,31.8104,31.7645,31.7721,89589.0
2016-12-15 14:50:00,41.52,41.56,41.51,41.53,91785.0,31.7721,31.8027,31.7645,31.7798,91785.0
2016-12-15 14:55:00,41.53,41.54,41.5,41.51,81790.0,31.7798,31.7874,31.7568,31.7645,81790.0
2016-12-15 15:00:00,41.51,41.58,41.5,41.57,155323.0,31.7645,31.818,31.7568,31.8104,155323.0
2016-12-15 15:05:00,41.57,41.57,41.51,41.52,103219.0,31.8104,31.8104,31.7645,31.7721,103219.0
2016-12-15 15:10:00,41.52,41.53,41.51,41.52,80052.0,31.7721,31.7798,31.7645,31.7721,80052.0
2016-12-15 15:15:00,41.51,41.53,41.49,41.51,124231.0,31.7645,31.7798,31.7491,31.7645,124231.0
2016-12-15 15:20:00,41.51,41.53,41.5,41.53,171692.0,31.7645,31.7798,31.7568,31.7798,171692.0
2016-12-15 15:25:00,41.52,41.54,41.51,41.52,117086.0,31.7721,31.7874,31.7645,31.7721,117086.0
2016-12-15 15:30:00,41.52,41.57,41.51,41.54,175932.0,31.7721,31.8104,31.7645,31.7874,175932.0
2016-12-15 15:35:00,41.54,41.57,41.51,41.57,180743.0,31.7874,31.8104,31.7645,31.8104,180743.0
2016-12-15 15:40:00,41.57,41.59,41.55,41.58,265855.0,31.8104,31.8257,31.7951,31.818,265855.0
2016-12-15 15:45:00,41.57,41.59,41.53,41.55,295731.0,31.8104,31.8257,31.7798,31.7951,295731.0
2016-12-15 15:50:00,41.55,41.58,41.52,41.56,309729.0,31.7951,31.818,31.7721,31.8027,309729.0
2016-12-15 15:55:00,41.56,41.57,41.51,41.54,624554.0,31.8027,31.8104,31.7645,31.7874,624554.0
2016-12-16 09:30:00,41.61,41.76,41.54,41.73,3763998.0,31.841,31.9558,31.7874,31.9328,3763998.0
2016-12-16 09:35:00,41.73,41.75,41.63,41.66,242894.0,31.9328,31.9481,31.8563,31.8792,242894.0
2016-12-16 09:40:00,41.66,41.66,41.56,41.58,172631.0,31.8792,31.8792,31.8027,31.818,172631.0
2016-12-16 09:45:00,41.59,41.61,41.54,41.56,131318.0,31.8257,31.841,31.7874,31.8027,131318.0
2016-12-16 09:50:00,41.56,41.64,41.55,41.6,140438.0,31.8027,31.8639,31.7951,31.8333,140438.0
2016-12-16 09:55:00,41.59,41.63,41.54,41.55,217509.0,31.8257,31.8563,31.7874,31.7951,217509.0
2016-12-16 10:00:00,41.55,41.57,41.52,41.57,113970.0,31.7951,31.8104,31.7721,31.8104,113970.0
2016-12-16 10:05:00,41.57,41.61,41.56,41.59,110108.0,31.8104,31.841,31.8027,31.8257,110108.0
2016-12-16 10:10:00,41.58,41.64,41.58,41.63,88209.0,31.818,31.8639,31.818,31.8563,88209.0
2016-12-16 10:15:00,41.63,41.64,41.59,41.63,97049.0,31.8563,31.8639,31.8257,31.8563,97049.0
2016-12-16 10:20:00,41.62,41.63,41.59,41.63,80724.0,31.8486,31.8563,31.8257,31.8563,80724.0
2016-12-16 10:25:00,41.63,41.63,41.58,41.58,66088.0,31.8563,31.8563,31.818,31.818,66088.0
2016-12-16 10:30:00,41.59,41.63,41.57,41.57,136758.0,31.8257,31.8563,31.8104,31.8104,136758.0
2016-12-16 10:35:00,41.57,41.62,41.57,41.61,125066.0,31.8104,31.8486,31.8104,31.841,125066.0
2016-12-16 10:40:00,41.61,41.62,41.58,41.59,119735.0,31.841,31.8486,31.818,31.8257,119735.0
2016-12-16 10:45:00,41.59,41.59,41.55,41.55,86022.0,31.8257,31.8257,31.7951,31.7951,86022.0
2016-12-16 10:50:00,41.55,41.58,41.54,41.58,93589.0,31.7951,31.818,31.7874,31.818,93589.0
2016-12-16 10:55:00,41.58,41.62,41.57,41.61,114026.0,31.818,31.8486,31.8104,31.841,114026.0
2016-12-16 11:00:00,41.6,41.61,41.53,41.53,88106.0,31.8333,31.841,31.7798,31.7798,88106.0
2016-12-16 11:05:00,41.53,41.54,41.48,41.5,103118.0,31.7798,31.7874,31.7415,31.7568,103118.0
2016-12-16 11:10:00,41.5,41.58,41.5,41.57,81917.0,31.7568,31.818,31.7568,31.8104,81917.0
2016-12-16 11:15:00,41.57,41.57,41.52,41.53,83750.0,31.8104,31.8104,31.7721,31.7798,83750.0
2016-12-16 11:20:00,41.53,41.54,41.5,41.53,99636.0,31.7798,31.7874,31.7568,31.7798,99636.0
2016-12-16 11:25:00,41.53,41.61,41.53,41.6,141678.0,31.7798,31.841,31.7798,31.8333,141678.0
2016-12-16 11:30:00,41.59,41.65,41.59,41.65,124188.0,31.8257,31.8716,31.8257,31.8716,124188.0
2016-12-16 11:35:00,41.64,41.65,41.61,41.63,95424.0,31.8639,31.8716,31.841,31.8563,95424.0
2016-12-16 11:40:00,41.64,41.65,41.61,41.63,86224.0,31.8639,31.8716,31.841,31.8563,86224.0
2016-12-16 11:45:00,41.63,41.66,41.62,41.64,87455.0,31.8563,31.8792,31.8486,31.8639,87455.0
2016-12-16 11:50:00,41.64,41.66,41.59,41.59,103090.0,31.8639,31.8792,31.8257,31.8257,103090.0
2016-12-16 11:55:00,41.59,41.61,41.57,41.58,154515.0,31.8257,31.841,31.8104,31.818,154515.0
2016-12-16 12:00:00,41.58,41.58,41.55,41.57,102529.0,31.818,31.818,31.7951,31.8104,102529.0
2016-12-16 12:05:00,41.56,41.57,41.51,41.51,105276.0,31.8027,31.8104,31.7645,31.7645,105276.0
2016-12-16 12:10:00,41.52,41.59,41.51,41.59,90708.0,31.7721,31.8257,31.7645,31.8257,90708.0
2016-12-16 12:15:00,41.59,41.6,41.53,41.54,106204.0,31.8257,31.8333,31.7798,31.7874,106204.0
2016-12-16 12:20:00,41.55,41.57,41.53,41.55,52377.0,31.7951,31.8104,31.7798,31.7951,52377.0
2016-12-16 12:25:00,41.56,41.58,41.55,41.58,27819.0,31.8027,31.818,31.7951,31.818,27819.0
2016-12-16 12:30:00,41.58,41.61,41.55,41.6,108042.0,31.818,31.841,31.7951,31.8333,108042.0
2016-12-16 12:35:00,41.61,41.62,41.6,41.62,42174.0,31.841,31.8486,31.8333,31.8486,42174.0
2016-12-16 12:40:00,41.61,41.62,41.59,41.61,130502.0,31.841,31.8486,31.8257,31.841,130502.0
2016-12-16 12:45:00,41.62,41.63,41.59,41.62,48629.0,31.8486,31.8563,31.8257,31.8486,48629.0
2016-12-16 12:50:00,41.62,41.62,41.56,41.59,72730.0,31.8486,31.8486,31.8027,31.8257,72730.0
2016-12-16 12:55:00,41.59,41.61,41.58,41.59,60083.0,31.8257,31.841,31.818,31.8257,60083.0
2016-12-16 13:00:00,41.59,41.61,41.59,41.61,93264.0,31.8257,31.841,31.8257,31.841,93264.0
2016-12-16 13:05:00,41.61,41.61,41.59,41.61,63032.0,31.841,31.841,31.8257,31.841,63032.0
2016-12-16 13:10:00,41.6,41.61,41.58,41.59,56991.0,31.8333,31.841,31.818,31.8257,56991.0
2016-12-16 13:15:00,41.58,41.59,41.55,41.58,99901.0,31.818,31.8257,31.7951,31.818,99901.0
2016-12-16 13:20:00,41.59,41.59,41.55,41.59,90733.0,31.8257,31.8257,31.7951,31.8257,90733.0
2016-12-16 13:25:00,41.58,41.59,41.56,41.57,51679.0,31.818,31.8257,31.8027,31.8104,51679.0
2016-12-16 13:30:00,41.58,41.61,41.57,41.59,69642.0,31.818,31.841,31.8104,31.8257,69642.0
2016-12-16 13:35:00,41.6,41.62,41.6,41.6,66265.0,31.8333,31.8486,31.8333,31.8333,66265.0
2016-12-16 13:40:00,41.61,41.62,41.6,41.62,34367.0,31.841,31.8486,31.8333,31.8486,34367.0
2016-12-16 13:45:00,41.61,41.62,41.59,41.62,108523.0,31.841,31.8486,31.8257,31.8486,108523.0
2016-12-16 13:50:00,41.62,41.63,41.57,41.58,85429.0,31.8486,31.8563,31.8104,31.818,85429.0
2016-12-16 13:55:00,41.58,41.61,41.57,41.6,59631.0,31.818,31.841,31.8104,31.8333,59631.0
2016-12-16 14:00:00,41.6,41.61,41.59,41.61,65135.0,31.8333,31.841,31.8257,31.841,65135.0
2016-12-16 14:05:00,41.61,41.67,41.6,41.66,90557.0,31.841,31.8869,31.8333,31.8792,90557.0
2016-12-16 14:10:00,41.66,41.67,41.64,41.65,121046.0,31.8792,31.8869,31.8639,31.8716,121046.0
2016-12-16 14:15:00,41.65,41.65,41.61,41.63,94021.0,31.8716,31.8716,31.841,31.8563,94021.0
2016-12-16 14:20:00,41.63,41.66,41.62,41.66,74825.0,31.8563,31.8792,31.8486,31.8792,74825.0
2016-12-16 14:25:00,41.66,41.67,41.62,41.64,173419.0,31.8792,31.8869,31.8486,31.8639,173419.0
2016-12-16 14:30:00,41.63,41.66,41.62,41.66,100427.0,31.8563,31.8792,31.8486,31.8792,100427.0
2016-12-16 14:35:00,41.66,41.66,41.64,41.64,64619.0,31.8792,31.8792,31.8639,31.8639,64619.0
2016-12-16 14:40:00,41.65,41.68,41.64,41.66,90275.0,31.8716,31.8945,31.8639,31.8792,90275.0
2016-12-16 14:45:00,41.67,41.7,41.66,41.68,110483.0,31.8869,31.9098,31.8792,31.8945,110483.0
2016-12-16 14:50:00,41.69,41.73,41.67,41.68,124306.0,31.9022,31.9328,31.8869,31.8945,124306.0
2016-12-16 14:55:00,41.69,41.7,41.68,41.7,70506.0,31.9022,31.9098,31.8945,31.9098,70506.0
2016-12-16 15:00:00,41.7,41.72,41.65,41.65,115512.0,31.9098,31.9251,31.8716,31.8716,115512.0
2016-12-16 15:05:00,41.65,41.67,41.62,41.63,71667.0,31.8716,31.8869,31.8486,31.8563,71667.0
2016-12-16 15:10:00,41.63,41.63,41.62,41.62,40513.0,31.8563,31.8563,31.8486,31.8486,40513.0
2016-12-16 15:15:00,41.62,41.63,41.6,41.61,113033.0,31.8486,31.8563,31.8333,31.841,113033.0
2016-12-16 15:20:00,41.61,41.63,41.6,41.62,62012.0,31.841,31.8563,31.8333,31.8486,62012.0
2016-12-16 15:25:00,41.62,41.66,41.61,41.65,114996.0,31.8486,31.8792,31.841,31.8716,114996.0
2016-12-16 15:30:00,41.65,41.68,41.64,41.68,130665.0,31.8716,31.8945,31.8639,31.8945,130665.0
2016-12-16 15:35:00,41.68,41.69,41.67,41.68,142530.0,31.8945,31.9022,31.8869,31.8945,142530.0
2016-12-16 15:40:00,41.68,41.68,41.62,41.64,267813.0,31.8945,31.8945,31.8486,31.8639,267813.0
2016-12-16 15:45:00,41.63,41.7,41.63,41.68,255830.0,31.8563,31.9098,31.8563,31.8945,255830.0
2016-12-16 15:50:00,41.68,41.71,41.66,41.67,293178.0,31.8945,31.9175,31.8792,31.8869,293178.0
2016-12-16 15:55:00,41.68,41.74,41.66,41.73,871056.0,31.8945,31.9405,31.8792,31.9328,871056.0
2016-12-19 09:30:00,41.68,41.74,41.62,41.64,289520.0,31.8945,31.9405,31.8486,31.8639,289520.0
2016-12-19 09:35:00,41.64,41.68,41.58,41.6,206649.0,31.8639,31.8945,31.818,31.8333,206649.0
2016-12-19 09:40:00,41.6,41.72,41.6,41.69,183911.0,31.8333,31.9251,31.8333,31.9022,183911.0
2016-12-19 09:45:00,41.69,41.75,41.68,41.73,168301.0,31.9022,31.9481,31.8945,31.9328,168301.0
2016-12-19 09:50:00,41.72,41.76,41.72,41.75,134244.0,31.9251,31.9558,31.9251,31.9481,134244.0
2016-12-19 09:55:00,41.75,41.79,41.74,41.79,81747.0,31.9481,31.9787,31.9405,31.9787,81747.0
2016-12-19 10:00:00,41.79,41.8,41.76,41.76,99955.0,31.9787,31.9864,31.9558,31.9558,99955.0
2016-12-19 10:05:00,41.77,41.78,41.74,41.74,98077.0,31.9634,31.9711,31.9405,31.9405,98077.0
2016-12-19 10:10:00,41.75,41.78,41.72,41.73,73673.0,31.9481,31.9711,31.9251,31.9328,73673.0
2016-12-19 10:15:00,41.72,41.73,41.7,41.71,52960.0,31.9251,31.9328,31.9098,31.9175,52960.0
2016-12-19 10:20:00,41.71,41.71,41.66,41.66,133469.0,31.9175,31.9175,31.8792,31.8792,133469.0
2016-12-19 10:25:00,41.67,41.68,41.62,41.63,55528.0,31.8869,31.8945,31.8486,31.8563,55528.0
2016-12-19 10:30:00,41.63,41.64,41.62,41.62,57987.0,31.8563,31.8639,31.8486,31.8486,57987.0
2016-12-19 10:35:00,41.63,41.65,41.61,41.65,75013.0,31.8563,31.8716,31.841,31.8716,75013.0
2016-12-19 10:40:00,41.65,41.68,41.64,41.66,90125.0,31.8716,31.8945,31.8639,31.8792,90125.0
2016-12-19 10:45:00,41.66,41.67,41.63,41.66,75750.0,31.8792,31.8869,31.8563,31.8792,75750.0
2016-12-19 10:50:00,41.67,41.68,41.64,41.64,63353.0,31.8869,31.8945,31.8639,31.8639,63353.0
2016-12-19 10:55:00,41.64,41.66,41.62,41.65,88138.0,31.8639,31.8792,31.8486,31.8716,88138.0
2016-12-19 11:00:00,41.64,41.66,41.63,41.65,61189.0,31.8639,31.8792,31.8563,31.8716,61189.0
2016-12-19 11:05:00,41.66,41.7,41.65,41.7,85330.0,31.8792,31.9098,31.8716,31.9098,85330.0
2016-12-19 11:10:00,41.7,41.79,41.68,41.76,310973.0,31.9098,31.9787,31.8945,31.9558,310973.0
2016-12-19 11:15:00,41.77,41.79,41.75,41.79,95853.0,31.9634,31.9787,31.9481,31.9787,95853.0
2016-12-19 11:20:00,41.79,41.8,41.77,41.77,103083.0,31.9787,31.9864,31.9634,31.9634,103083.0
2016-12-19 11:25:00,41.77,41.78,41.73,41.76,79744.0,31.9634,31.9711,31.9328,31.9558,79744.0
2016-12-19 11:30:00,41.76,41.76,41.72,41.74,67761.0,31.9558,31.9558,31.9251,31.9405,67761.0
2016-12-19 11:35:00,41.74,41.75,41.7,41.7,53441.0,31.9405,31.9481,31.9098,31.9098,53441.0
2016-12-19 11:40:00,41.7,41.71,41.67,41.71,57133.0,31.9098,31.9175,31.8869,31.9175,57133.0
2016-12-19 11:45:00,41.71,41.77,41.7,41.75,82179.0,31.9175,31.9634,31.9098,31.9481,82179.0
2016-12-19 11:50:00,41.75,41.75,41.72,41.75,73919.0,31.9481,31.9481,31.9251,31.9481,73919.0
2016-12-19 11:55:00,41.75,41.76,41.73,41.74,60349.0,31.9481,31.9558,31.9328,31.9405,60349.0
2016-12-19 12:00:00,41.75,41.77,41.74,41.77,40012.0,31.9481,31.9634,31.9405,31.9634,40012.0
2016-12-19 12:05:00,41.77,41.8,41.77,41.8,36384.0,31.9634,31.9864,31.9634,31.9864,36384.0
2016-12-19 12:10:00,41.8,41.8,41.73,41.75,126498.0,31.9864,31.9864,31.9328,31.9481,126498.0
2016-12-19 12:15:00,41.74,41.77,41.74,41.76,51846.0,31.9405,31.9634,31.9405,31.9558,51846.0
2016-12-19 12:20:00,41.77,41.77,41.76,41.76,13174.0,31.9634,31.9634,31.9558,31.9558,13174.0
2016-12-19 12:25:00,41.76,41.77,41.72,41.73,84800.0,31.9558,31.9634,31.9251,31.9328,84800.0
2016-12-19 12:30:00,41.73,41.74,41.72,41.72,49531.0,31.9328,31.9405,31.9251,31.9251,49531.0
2016-12-19 12:35:00,41.72,41.73,41.69,41.69,65188.0,31.9251,31.9328,31.9022,31.9022,65188.0
2016-12-19 12:40:00,41.7,41.7,41.66,41.67,64511.0,31.9098,31.9098,31.8792,31.8869,64511.0
2016-12-19 12:45:00,41.67,41.69,41.66,41.68,63024.0,31.8869,31.9022,31.8792,31.8945,63024.0
2016-12-19 12:50:00,41.68,41.7,41.66,41.69,90734.0,31.8945,31.9098,31.8792,31.9022,90734.0
2016-12-19 12:55:00,41.7,41.73,41.69,41.71,44840.0,31.9098,31.9328,31.9022,31.9175,44840.0
2016-12-19 13:00:00,41.71,41.72,41.7,41.71,20224.0,31.9175,31.9251,31.9098,31.9175,20224.0
2016-12-19 13:05:00,41.71,41.73,41.71,41.73,32732.0,31.9175,31.9328,31.9175,31.9328,32732.0
2016-12-19 13:10:00,41.73,41.73,41.7,41.7,49113.0,31.9328,31.9328,31.9098,31.9098,49113.0
2016-12-19 13:15:00,41.7,41.71,41.68,41.68,67806.0,31.9098,31.9175,31.8945,31.8945,67806.0
2016-12-19 13:20:00,41.68,41.72,41.68,41.7,67624.0,31.8945,31.9251,31.8945,31.9098,67624.0
2016-12-19 13:25:00,41.7,41.73,41.7,41.72,56776.0,31.9098,31.9328,31.9098,31.9251,56776.0
2016-12-19 13:30:00,41.71,41.73,41.68,41.69,61892.0,31.9175,31.9328,31.8945,31.9022,61892.0
2016-12-19 13:35:00,41.68,41.69,41.67,41.69,30906.0,31.8945,31.9022,31.8869,31.9022,30906.0
2016-12-19 13:40:00,41.69,41.71,41.67,41.69,91733.0,31.9022,31.9175,31.8869,31.9022,91733.0
2016-12-19 13:45:00,41.68,41.71,41.67,41.7,67692.0,31.8945,31.9175,31.8869,31.9098,67692.0
2016-12-19 13:50:00,41.69,41.7,41.67,41.68,84547.0,31.9022,31.9098,31.8869,31.8945,84547.0
2016-12-19 13:55:00,41.68,41.69,41.67,41.69,33306.0,31.8945,31.9022,31.8869,31.9022,33306.0
2016-12-19 14:00:00,41.68,41.69,41.67,41.68,62399.0,31.8945,31.9022,31.8869,31.8945,62399.0
2016-12-19 14:05:00,41.68,41.71,41.68,41.68,85096.0,31.8945,31.9175,31.8945,31.8945,85096.0
2016-12-19 14:10:00,41.69,41.72,41.67,41.69,92617.0,31.9022,31.9251,31.8869,31.9022,92617.0
2016-12-19 14:15:00,41.69,41.71,41.68,41.7,63746.0,31.9022,31.9175,31.8945,31.9098,63746.0
2016-12-19 14:20:00,41.7,41.7,41.69,41.7,45164.0,31.9098,31.9098,31.9022,31.9098,45164.0
2016-12-19 14:25:00,41.69,41.7,41.69,41.69,26828.0,31.9022,31.9098,31.9022,31.9022,26828.0
2016-12-19 14:30:00,41.69,41.7,41.67,41.69,126650.0,31.9022,31.9098,31.8869,31.9022,126650.0
2016-12-19 14:35:00,41.68,41.71,41.68,41.71,62926.0,31.8945,31.9175,31.8945,31.9175,62926.0
2016-12-19 14:40:00,41.7,41.72,41.7,41.7,80154.0,31.9098,31.9251,31.9098,31.9098,80154.0
2016-12-19 14:45:00,41.7,41.71,41.67,41.7,76176.0,31.9098,31.9175,31.8869,31.9098,76176.0
2016-12-19 14:50:00,41.7,41.71,41.68,41.69,46833.0,31.9098,31.9175,31.8945,31.9022,46833.0
2016-12-19 14:55:00,41.69,41.71,41.68,41.71,88561.0,31.9022,31.9175,31.8945,31.9175,88561.0
2016-12-19 15:00:00,41.7,41.71,41.69,41.7,77670.0,31.9098,31.9175,31.9022,31.9098,77670.0
2016-12-19 15:05:00,41.7,41.71,41.68,41.71,83256.0,31.9098,31.9175,31.8945,31.9175,83256.0
2016-12-19 15:10:00,41.7,41.71,41.69,41.69,62554.0,31.9098,31.9175,31.9022,31.9022,62554.0
2016-12-19 15:15:00,41.69,41.7,41.68,41.68,59558.0,31.9022,31.9098,31.8945,31.8945,59558.0
2016-12-19 15:20:00,41.69,41.71,41.68,41.69,103551.0,31.9022,31.9175,31.8945,31.9022,103551.0
2016-12-19 15:25:00,41.68,41.71,41.68,41.7,127437.0,31.8945,31.9175,31.8945,31.9098,127437.0
2016-12-19 15:30:00,41.69,41.7,41.68,41.7,71851.0,31.9022,31.9098,31.8945,31.9098,71851.0
2016-12-19 15:35:00,41.7,41.71,41.69,41.69,146971.0,31.9098,31.9175,31.9022,31.9022,146971.0
2016-12-19 15:40:00,41.69,41.72,41.68,41.72,126350.0,31.9022,31.9251,31.8945,31.9251,126350.0
2016-12-19 15:45:00,41.72,41.72,41.67,41.68,134856.0,31.9251,31.9251,31.8869,31.8945,134856.0
2016-12-19 15:50:00,41.68,41.69,41.66,41.68,187555.0,31.8945,31.9022,31.8792,31.8945,187555.0
2016-12-19 15:55:00,41.68,41.7,41.67,41.67,544553.0,31.8945,31.9098,31.8869,31.8869,544553.0
2016-12-20 09:30:00,41.69,41.72,41.53,41.55,575573.0,31.9022,31.9251,31.7798,31.7951,575573.0
2016-12-20 09:35:00,41.56,41.61,41.44,41.61,210943.0,31.8027,31.841,31.7109,31.841,210943.0
2016-12-20 09:40:00,41.61,41.7,41.59,41.67,143486.0,31.841,31.9098,31.8257,31.8869,143486.0
2016-12-20 09:45:00,41.68,41.72,41.67,41.68,127371.0,31.8945,31.9251,31.8869,31.8945,127371.0
2016-12-20 09:50:00,41.68,41.72,41.67,41.68,141323.0,31.8945,31.9251,31.8869,31.8945,141323.0
2016-12-20 09:55:00,41.69,41.72,41.66,41.68,118702.0,31.9022,31.9251,31.8792,31.8945,118702.0
2016-12-20 10:00:00,41.68,41.69,41.6,41.6,91534.0,31.8945,31.9022,31.8333,31.8333,91534.0
2016-12-20 10:05:00,41.6,41.62,41.55,41.55,87255.0,31.8333,31.8486,31.7951,31.7951,87255.0
2016-12-20 10:10:00,41.56,41.59,41.52,41.52,185296.0,31.8027,31.8257,31.7721,31.7721,185296.0
2016-12-20 10:15:00,41.52,41.54,41.51,41.51,85980.0,31.7721,31.7874,31.7645,31.7645,85980.0
2016-12-20 10:20:00,41.52,41.53,41.5,41.52,105828.0,31.7721,31.7798,31.7568,31.7721,105828.0
2016-12-20 10:25:00,41.52,41.53,41.5,41.52,63129.0,31.7721,31.7798,31.7568,31.7721,63129.0
2016-12-20 10:30:00,41.52,41.59,41.51,41.58,72274.0,31.7721,31.8257,31.7645,31.818,72274.0
2016-12-20 10:35:00,41.58,41.6,41.5,41.53,193534.0,31.818,31.8333,31.7568,31.7798,193534.0
2016-12-20 10:40:00,41.52,41.53,41.5,41.51,99905.0,31.7721,31.7798,31.7568,31.7645,99905.0
2016-12-20 10:45:00,41.5,41.51,41.47,41.51,114009.0,31.7568,31.7645,31.7338,31.7645,114009.0
2016-12-20 10:50:00,41.51,41.57,41.5,41.56,126060.0,31.7645,31.8104,31.7568,31.8027,126060.0
2016-12-20 10:55:00,41.56,41.57,41.53,41.54,100705.0,31.8027,31.8104,31.7798,31.7874,100705.0
2016-12-20 11:00:00,41.54,41.55,41.49,41.53,141707.0,31.7874,31.7951,31.7491,31.7798,141707.0
2016-12-20 11:05:00,41.53,41.54,41.52,41.53,61916.0,31.7798,31.7874,31.7721,31.7798,61916.0
2016-12-20 11:10:00,41.52,41.56,41.49,41.51,227737.0,31.7721,31.8027,31.7491,31.7645,227737.0
2016-12-20 11:15:00,41.51,41.55,41.5,41.53,207703.0,31.7645,31.7951,31.7568,31.7798,207703.0
2016-12-20 11:20:00,41.54,41.55,41.51,41.55,57769.0,31.7874,31.7951,31.7645,31.7951,57769.0
2016-12-20 11:25:00,41.55,41.55,41.48,41.48,162879.0,31.7951,31.7951,31.7415,31.7415,162879.0
2016-12-20 11:30:00,41.49,41.51,41.47,41.48,212631.0,31.7491,31.7645,31.7338,31.7415,212631.0
2016-12-20 11:35:00,41.47,41.48,41.45,41.47,110207.0,31.7338,31.7415,31.7185,31.7338,110207.0
2016-12-20 11:40:00,41.46,41.5,41.46,41.5,46542.0,31.7262,31.7568,31.7262,31.7568,46542.0
2016-12-20 11:45:00,41.5,41.51,41.47,41.49,79112.0,31.7568,31.7645,31.7338,31.7491,79112.0
2016-12-20 11:50:00,41.48,41.52,41.47,41.51,101554.0,31.7415,31.7721,31.7338,31.7645,101554.0
2016-12-20 11:55:00,41.51,41.55,41.5,41.54,99194.0,31.7645,31.7951,31.7568,31.7874,99194.0
2016-12-20 12:00:00,41.54,41.54,41.51,41.53,103722.0,31.7874,31.7874,31.7645,31.7798,103722.0
2016-12-20 12:05:00,41.52,41.53,41.51,41.52,100675.0,31.7721,31.7798,31.7645,31.7721,100675.0
2016-12-20 12:10:00,41.52,41.55,41.52,41.54,122872.0,31.7721,31.7951,31.7721,31.7874,122872.0
2016-12-20 12:15:00,41.53,41.55,41.52,41.52,63927.0,31.7798,31.7951,31.7721,31.7721,63927.0
2016-12-20 12:20:00,41.52,41.53,41.5,41.52,106747.0,31.7721,31.7798,31.7568,31.7721,106747.0
2016-12-20 12:25:00,41.53,41.54,41.51,41.52,45984.0,31.7798,31.7874,31.7645,31.7721,45984.0
2016-12-20 12:30:00,41.52,41.54,41.51,41.53,63416.0,31.7721,31.7874,31.7645,31.7798,63416.0
2016-12-20 12:35:00,41.53,41.54,41.52,41.53,51994.0,31.7798,31.7874,31.7721,31.7798,51994.0
2016-12-20 12:40:00,41.54,41.54,41.52,41.54,76880.0,31.7874,31.7874,31.7721,31.7874,76880.0
2016-12-20 12:45:00,41.54,41.56,41.53,41.54,103234.0,31.7874,31.8027,31.7798,31.7874,103234.0
2016-12-20 12:50:00,41.55,41.55,41.54,41.54,21525.0,31.7951,31.7951,31.7874,31.7874,21525.0
2016-12-20 12:55:00,41.54,41.55,41.53,41.53,33686.0,31.7874,31.7951,31.7798,31.7798,33686.0
2016-12-20 13:00:00,41.53,41.54,41.51,41.52,55407.0,31.7798,31.7874,31.7645,31.7721,55407.0
2016-12-20 13:05:00,41.52,41.53,41.5,41.52,53407.0,31.7721,31.7798,31.7568,31.7721,53407.0
2016-12-20 13:10:00,41.51,41.52,41.49,41.51,56961.0,31.7645,31.7721,31.7491,31.7645,56961.0
2016-12-20 13:15:00,41.5,41.55,41.5,41.52,57389.0,31.7568,31.7951,31.7568,31.7721,57389.0
2016-12-20 13:20:00,41.52,41.55,41.52,41.55,48661.0,31.7721,31.7951,31.7721,31.7951,48661.0
2016-12-20 13:25:00,41.55,41.56,41.54,41.54,46657.0,31.7951,31.8027,31.7874,31.7874,46657.0
2016-12-20 13:30:00,41.54,41.56,41.53,41.55,83675.0,31.7874,31.8027,31.7798,31.7951,83675.0
2016-12-20 13:35:00,41.55,41.57,41.54,41.55,184473.0,31.7951,31.8104,31.7874,31.7951,184473.0
2016-12-20 13:40:00,41.55,41.57,41.55,41.57,24901.0,31.7951,31.8104,31.7951,31.8104,24901.0
2016-12-20 13:45:00,41.57,41.57,41.53,41.54,101205.0,31.8104,31.8104,31.7798,31.7874,101205.0
2016-12-20 13:50:00,41.54,41.56,41.53,41.56,36605.0,31.7874,31.8027,31.7798,31.8027,36605.0
2016-12-20 13:55:00,41.56,41.58,41.55,41.56,65524.0,31.8027,31.818,31.7951,31.8027,65524.0
2016-12-20 14:00:00,41.57,41.59,41.56,41.57,48025.0,31.8104,31.8257,31.8027,31.8104,48025.0
2016-12-20 14:05:00,41.57,41.57,41.54,41.57,54764.0,31.8104,31.8104,31.7874,31.8104,54764.0
2016-12-20 14:10:00,41.57,41.59,41.56,41.58,40195.0,31.8104,31.8257,31.8027,31.818,40195.0
2016-12-20 14:15:00,41.59,41.59,41.54,41.54,74345.0,31.8257,31.8257,31.7874,31.7874,74345.0
2016-12-20 14:20:00,41.55,41.56,41.54,41.55,37604.0,31.7951,31.8027,31.7874,31.7951,37604.0
2016-12-20 14:25:00,41.55,41.57,41.54,41.55,50298.0,31.7951,31.8104,31.7874,31.7951,50298.0
2016-12-20 14:30:00,41.56,41.56,41.51,41.52,51219.0,31.8027,31.8027,31.7645,31.7721,51219.0
2016-12-20 14:35:00,41.52,41.56,41.51,41.55,75508.0,31.7721,31.8027,31.7645,31.7951,75508.0
2016-12-20 14:40:00,41.55,41.57,41.54,41.55,54559.0,31.7951,31.8104,31.7874,31.7951,54559.0
2016-12-20 14:45:00,41.56,41.57,41.53,41.54,76315.0,31.8027,31.8104,31.7798,31.7874,76315.0
2016-12-20 14:50:00,41.54,41.57,41.52,41.52,108418.0,31.7874,31.8104,31.7721,31.7721,108418.0
2016-12-20 14:55:00,41.52,41.55,41.51,41.54,90393.0,31.7721,31.7951,31.7645,31.7874,90393.0
2016-12-20 15:00:00,41.55,41.59,41.54,41.56,176603.0,31.7951,31.8257,31.7874,31.8027,176603.0
2016-12-20 15:05:00,41.56,41.6,41.56,41.59,111267.0,31.8027,31.8333,31.8027,31.8257,111267.0
2016-12-20 15:10:00,41.6,41.62,41.59,41.59,80889.0,31.8333,31.8486,31.8257,31.8257,80889.0
2016-12-20 15:15:00,41.59,41.6,41.57,41.59,75093.0,31.8257,31.8333,31.8104,31.8257,75093.0
2016-12-20 15:20:00,41.58,41.6,41.56,41.58,202786.0,31.818,31.8333,31.8027,31.818,202786.0
2016-12-20 15:25:00,41.58,41.61,41.57,41.6,181298.0,31.818,31.841,31.8104,31.8333,181298.0
2016-12-20 15:30:00,41.61,41.63,41.59,41.62,168615.0,31.841,31.8563,31.8257,31.8486,168615.0
2016-12-20 15:35:00,41.62,41.63,41.6,41.61,122973.0,31.8486,31.8563,31.8333,31.841,122973.0
2016-12-20 15:40:00,41.61,41.61,41.58,41.59,166558.0,31.841,31.841,31.818,31.8257,166558.0
2016-12-20 15:45:00,41.59,41.62,41.59,41.61,152529.0,31.8257,31.8486,31.8257,31.841,152529.0
2016-12-20 15:50:00,41.61,41.61,41.57,41.59,197013.0,31.841,31.841,31.8104,31.8257,197013.0
2016-12-20 15:55:00,41.6,41.67,41.59,41.66,502235.0,31.8333,31.8869,31.8257,31.8792,502235.0
2016-12-21 09:30:00,41.6,41.77,41.6,41.77,365494.0,31.8333,31.9634,31.8333,31.9634,365494.0
2016-12-21 09:35:00,41.77,41.84,41.76,41.78,161909.0,31.9634,32.017,31.9558,31.9711,161909.0
2016-12-21 09:40:00,41.77,41.78,41.72,41.75,183971.0,31.9634,31.9711,31.9251,31.9481,183971.0
2016-12-21 09:45:00,41.76,41.77,41.74,41.75,115748.0,31.9558,31.9634,31.9405,31.9481,115748.0
2016-12-21 09:50:00,41.75,41.76,41.73,41.74,117804.0,31.9481,31.9558,31.9328,31.9405,117804.0
2016-12-21 09:55:00,41.74,41.76,41.74,41.76,119997.0,31.9405,31.9558,31.9405,31.9558,119997.0
2016-12-21 10:00:00,41.76,41.77,41.73,41.75,159978.0,31.9558,31.9634,31.9328,31.9481,159978.0
2016-12-21 10:05:00,41.75,41.76,41.7,41.75,63938.0,31.9481,31.9558,31.9098,31.9481,63938.0
2016-12-21 10:10:00,41.75,41.76,41.73,41.74,46002.0,31.9481,31.9558,31.9328,31.9405,46002.0
2016-12-21 10:15:00,41.75,41.75,41.72,41.73,49095.0,31.9481,31.9481,31.9251,31.9328,49095.0
2016-12-21 10:20:00,41.73,41.75,41.72,41.75,70298.0,31.9328,31.9481,31.9251,31.9481,70298.0
2016-12-21 10:25:00,41.74,41.76,41.71,41.71,80145.0,31.9405,31.9558,31.9175,31.9175,80145.0
2016-12-21 10:30:00,41.71,41.73,41.7,41.73,79035.0,31.9175,31.9328,31.9098,31.9328,79035.0
2016-12-21 10:35:00,41.73,41.74,41.7,41.7,90283.0,31.9328,31.9405,31.9098,31.9098,90283.0
2016-12-21 10:40:00,41.71,41.73,41.68,41.72,72378.0,31.9175,31.9328,31.8945,31.9251,72378.0
2016-12-21 10:45:00,41.72,41.73,41.71,41.73,94314.0,31.9251,31.9328,31.9175,31.9328,94314.0
2016-12-21 10:50:00,41.74,41.74,41.7,41.72,60820.0,31.9405,31.9405,31.9098,31.9251,60820.0
2016-12-21 10:55:00,41.72,41.74,41.71,41.72,72022.0,31.9251,31.9405,31.9175,31.9251,72022.0
2016-12-21 11:00:00,41.72,41.73,41.68,41.68,90784.0,31.9251,31.9328,31.8945,31.8945,90784.0
2016-12-21 11:05:00,41.68,41.7,41.67,41.67,72499.0,31.8945,31.9098,31.8869,31.8869,72499.0
2016-12-21 11:10:00,41.68,41.7,41.67,41.68,71428.0,31.8945,31.9098,31.8869,31.8945,71428.0
2016-12-21 11:15:00,41.68,41.68,41.62,41.64,112199.0,31.8945,31.8945,31.8486,31.8639,112199.0
2016-12-21 11:20:00,41.64,41.64,41.61,41.61,79891.0,31.8639,31.8639,31.841,31.841,79891.0
2016-12-21 11:25:00,41.61,41.67,41.61,41.67,59118.0,31.841,31.8869,31.841,31.8869,59118.0
2016-12-21 11:30:00,41.67,41.68,41.64,41.68,68315.0,31.8869,31.8945,31.8639,31.8945,68315.0
2016-12-21 11:35:00,41.67,41.69,41.65,41.68,59288.0,31.8869,31.9022,31.8716,31.8945,59288.0
2016-12-21 11:40:00,41.69,41.69,41.64,41.66,50926.0,31.9022,31.9022,31.8639,31.8792,50926.0
2016-12-21 11:45:00,41.66,41.67,41.65,41.65,21943.0,31.8792,31.8869,31.8716,31.8716,21943.0
2016-12-21 11:50:00,41.66,41.66,41.63,41.63,31217.0,31.8792,31.8792,31.8563,31.8563,31217.0
2016-12-21 11:55:00,41.63,41.64,41.61,41.64,75482.0,31.8563,31.8639,31.841,31.8639,75482.0
2016-12-21 12:00:00,41.63,41.65,41.61,41.64,74808.0,31.8563,31.8716,31.841,31.8639,74808.0
2016-12-21 12:05:00,41.63,41.65,41.61,41.64,74655.0,31.8563,31.8716,31.841,31.8639,74655.0
2016-12-21 12:10:00,41.65,41.66,41.64,41.64,60319.0,31.8716,31.8792,31.8639,31.8639,60319.0
2016-12-21 12:15:00,41.64,41.67,41.64,41.65,70254.0,31.8639,31.8869,31.8639,31.8716,70254.0
2016-12-21 12:20:00,41.66,41.66,41.63,41.63,123696.0,31.8792,31.8792,31.8563,31.8563,123696.0
2016-12-21 12:25:00,41.64,41.67,41.63,41.63,83746.0,31.8639,31.8869,31.8563,31.8563,83746.0
2016-12-21 12:30:00,41.64,41.66,41.63,41.65,79001.0,31.8639,31.8792,31.8563,31.8716,79001.0
2016-12-21 12:35:00,41.65,41.66,41.64,41.65,98353.0,31.8716,31.8792,31.8639,31.8716,98353.0
2016-12-21 12:40:00,41.65,41.66,41.65,41.65,23197.0,31.8716,31.8792,31.8716,31.8716,23197.0
2016-12-21 12:45:00,41.66,41.67,41.63,41.64,95234.0,31.8792,31.8869,31.8563,31.8639,95234.0
2016-12-21 12:50:00,41.63,41.64,41.61,41.63,45472.0,31.8563,31.8639,31.841,31.8563,45472.0
2016-12-21 12:55:00,41.63,41.65,41.62,41.63,73728.0,31.8563,31.8716,31.8486,31.8563,73728.0
2016-12-21 13:00:00,41.63,41.66,41.62,41.65,51072.0,31.8563,31.8792,31.8486,31.8716,51072.0
2016-12-21 13:05:00,41.66,41.66,41.61,41.61,57181.0,31.8792,31.8792,31.841,31.841,57181.0
2016-12-21 13:10:00,41.61,41.61,41.56,41.56,114831.0,31.841,31.841,31.8027,31.8027,114831.0
2016-12-21 13:15:00,41.56,41.58,41.55,41.57,67119.0,31.8027,31.818,31.7951,31.8104,67119.0
2016-12-21 13:20:00,41.58,41.6,41.57,41.59,53616.0,31.818,31.8333,31.8104,31.8257,53616.0
2016-12-21 13:25:00,41.6,41.61,41.59,41.61,38306.0,31.8333,31.841,31.8257,31.841,38306.0
2016-12-21 13:30:00,41.6,41.62,41.59,41.59,43038.0,31.8333,31.8486,31.8257,31.8257,43038.0
2016-12-21 13:35:00,41.59,41.6,41.57,41.59,61224.0,31.8257,31.8333,31.8104,31.8257,61224.0
2016-12-21 13:40:00,41.59,41.6,41.58,41.58,32021.0,31.8257,31.8333,31.818,31.818,32021.0
2016-12-21 13:45:00,41.59,41.59,41.56,41.57,64052.0,31.8257,31.8257,31.8027,31.8104,64052.0
2016-12-21 13:50:00,41.57,41.58,41.54,41.54,64463.0,31.8104,31.818,31.7874,31.7874,64463.0
2016-12-21 13:55:00,41.54,41.56,41.53,41.56,176162.0,31.7874,31.8027,31.7798,31.8027,176162.0
2016-12-21 14:00:00,41.56,41.59,41.55,41.59,27281.0,31.8027,31.8257,31.7951,31.8257,27281.0
2016-12-21 14:05:00,41.59,41.6,41.57,41.59,89200.0,31.8257,31.8333,31.8104,31.8257,89200.0
2016-12-21 14:10:00,41.59,41.6,41.56,41.56,70781.0,31.8257,31.8333,31.8027,31.8027,70781.0
2016-12-21 14:15:00,41.56,41.58,41.56,41.58,38076.0,31.8027,31.818,31.8027,31.818,38076.0
2016-12-21 14:20:00,41.57,41.58,41.56,41.57,81789.0,31.8104,31.818,31.8027,31.8104,81789.0
2016-12-21 14:25:00,41.57,41.58,41.54,41.54,135592.0,31.8104,31.818,31.7874,31.7874,135592.0
2016-12-21 14:30:00,41.54,41.57,41.53,41.56,97439.0,31.7874,31.8104,31.7798,31.8027,97439.0
2016-12-21 14:35:00,41.56,41.57,41.52,41.57,261962.0,31.8027,31.8104,31.7721,31.8104,261962.0
2016-12-21 14:40:00,41.56,41.62,41.56,41.62,223472.0,31.8027,31.8486,31.8027,31.8486,223472.0
2016-12-21 14:45:00,41.61,41.63,41.6,41.61,87275.0,31.841,31.8563,31.8333,31.841,87275.0
2016-12-21 14:50:00,41.61,41.62,41.6,41.61,62503.0,31.841,31.8486,31.8333,31.841,62503.0
2016-12-21 14:55:00,41.61,41.61,41.6,41.6,56298.0,31.841,31.841,31.8333,31.8333,56298.0
2016-12-21 15:00:00,41.61,41.63,41.6,41.62,117038.0,31.841,31.8563,31.8333,31.8486,117038.0
2016-12-21 15:05:00,41.63,41.63,41.59,41.61,131809.0,31.8563,31.8563,31.8257,31.841,131809.0
2016-12-21 15:10:00,41.62,41.62,41.61,41.62,40382.0,31.8486,31.8486,31.841,31.8486,40382.0
2016-12-21 15:15:00,41.61,41.62,41.59,41.61,224968.0,31.841,31.8486,31.8257,31.841,224968.0
2016-12-21 15:20:00,41.6,41.62,41.59,41.61,102041.0,31.8333,31.8486,31.8257,31.841,102041.0
2016-12-21 15:25:00,41.6,41.61,41.57,41.59,200737.0,31.8333,31.841,31.8104,31.8257,200737.0
2016-12-21 15:30:00,41.59,41.6,41.55,41.56,93149.0,31.8257,31.8333,31.7951,31.8027,93149.0
2016-12-21 15:35:00,41.55,41.58,41.54,41.55,107494.0,31.7951,31.818,31.7874,31.7951,107494.0
2016-12-21 15:40:00,41.55,41.57,41.54,41.57,109446.0,31.7951,31.8104,31.7874,31.8104,109446.0
2016-12-21 15:45:00,41.56,41.6,41.56,41.59,138478.0,31.8027,31.8333,31.8027,31.8257,138478.0
2016-12-21 15:50:00,41.59,41.59,41.55,41.55,191472.0,31.8257,31.8257,31.7951,31.7951,191472.0
2016-12-21 15:55:00,41.55,41.57,41.53,41.56,806764.0,31.7951,31.8104,31.7798,31.8027,806764.0
2016-12-22 09:30:00,41.6,41.62,41.46,41.47,383882.0,31.8333,31.8486,31.7262,31.7338,383882.0
2016-12-22 09:35:00,41.47,41.47,41.34,41.37,192740.0,31.7338,31.7338,31.6344,31.6573,192740.0
2016-12-22 09:40:00,41.37,41.41,41.36,41.39,115279.0,31.6573,31.6879,31.6497,31.6726,115279.0
2016-12-22 09:45:00,41.4,41.42,41.39,41.41,115089.0,31.6803,31.6956,31.6726,31.6879,115089.0
2016-12-22 09:50:00,41.41,41.43,41.4,41.41,282504.0,31.6879,31.7032,31.6803,31.6879,282504.0
2016-12-22 09:55:00,41.41,41.41,41.08,41.32,993825.0,31.6879,31.6879,31.4354,31.6191,993825.0
2016-12-22 10:00:00,41.32,41.39,41.31,41.37,178163.0,31.6191,31.6726,31.6114,31.6573,178163.0
2016-12-22 10:05:00,41.37,41.39,41.35,41.35,65458.0,31.6573,31.6726,31.642,31.642,65458.0
2016-12-22 10:10:00,41.35,41.35,41.32,41.33,92575.0,31.642,31.642,31.6191,31.6267,92575.0
2016-12-22 10:15:00,41.34,41.34,41.29,41.3,105458.0,31.6344,31.6344,31.5961,31.6038,105458.0
2016-12-22 10:20:00,41.3,41.3,41.27,41.28,89833.0,31.6038,31.6038,31.5808,31.5885,89833.0
2016-12-22 10:25:00,41.27,41.35,41.27,41.34,124685.0,31.5808,31.642,31.5808,31.6344,124685.0
2016-12-22 10:30:00,41.34,41.39,41.32,41.39,85466.0,31.6344,31.6726,31.6191,31.6726,85466.0
2016-12-22 10:35:00,41.39,41.4,41.36,41.4,70429.0,31.6726,31.6803,31.6497,31.6803,70429.0
2016-12-22 10:40:00,41.4,41.41,41.36,41.41,81516.0,31.6803,31.6879,31.6497,31.6879,81516.0
2016-12-22 10:45:00,41.4,41.42,41.37,41.39,112886.0,31.6803,31.6956,31.6573,31.6726,112886.0
2016-12-22 10:50:00,41.39,41.4,41.38,41.4,43506.0,31.6726,31.6803,31.665,31.6803,43506.0
2016-12-22 10:55:00,41.39,41.41,41.37,41.4,81790.0,31.6726,31.6879,31.6573,31.6803,81790.0
2016-12-22 11:00:00,41.4,41.42,41.39,41.4,71449.0,31.6803,31.6956,31.6726,31.6803,71449.0
2016-12-22 11:05:00,41.41,41.43,41.4,41.42,46674.0,31.6879,31.7032,31.6803,31.6956,46674.0
2016-12-22 11:10:00,41.43,41.43,41.42,41.43,33109.0,31.7032,31.7032,31.6956,31.7032,33109.0
2016-12-22 11:15:00,41.42,41.44,41.41,41.42,143021.0,31.6956,31.7109,31.6879,31.6956,143021.0
2016-12-22 11:20:00,41.42,41.43,41.41,41.42,91847.0,31.6956,31.7032,31.6879,31.6956,91847.0
2016-12-22 11:25:00,41.42,41.42,41.39,41.4,152645.0,31.6956,31.6956,31.6726,31.6803,152645.0
2016-12-22 11:30:00,41.41,41.41,41.38,41.4,107192.0,31.6879,31.6879,31.665,31.6803,107192.0
2016-12-22 11:35:00,41.4,41.42,41.39,41.41,152776.0,31.6803,31.6956,31.6726,31.6879,152776.0
2016-12-22 11:40:00,41.42,41.44,41.41,41.43,65049.0,31.6956,31.7109,31.6879,31.7032,65049.0
2016-12-22 11:45:00,41.43,41.46,41.42,41.46,39701.0,31.7032,31.7262,31.6956,31.7262,39701.0
2016-12-22 11:50:00,41.46,41.48,41.45,41.47,55012.0,31.7262,31.7415,31.7185,31.7338,55012.0
2016-12-22 11:55:00,41.47,41.51,41.47,41.51,61957.0,31.7338,31.7645,31.7338,31.7645,61957.0
2016-12-22 12:00:00,41.51,41.51,41.5,41.51,41699.0,31.7645,31.7645,31.7568,31.7645,41699.0
2016-12-22 12:05:00,41.51,41.51,41.47,41.5,74575.0,31.7645,31.7645,31.7338,31.7568,74575.0
2016-12-22 12:10:00,41.5,41.53,41.49,41.53,95864.0,31.7568,31.7798,31.7491,31.7798,95864.0
2016-12-22 12:15:00,41.52,41.55,41.52,41.55,41146.0,31.7721,31.7951,31.7721,31.7951,41146.0
2016-12-22 12:20:00,41.55,41.56,41.54,41.54,55680.0,31.7951,31.8027,31.7874,31.7874,55680.0
2016-12-22 12:25:00,41.55,41.55,41.52,41.54,65145.0,31.7951,31.7951,31.7721,31.7874,65145.0
2016-12-22 12:30:00,41.55,41.56,41.52,41.54,56662.0,31.7951,31.8027,31.7721,31.7874,56662.0
2016-12-22 12:35:00,41.54,41.55,41.53,41.54,62946.0,31.7874,31.7951,31.7798,31.7874,62946.0
2016-12-22 12:40:00,41.54,41.55,41.52,41.52,51649.0,31.7874,31.7951,31.7721,31.7721,51649.0
2016-12-22 12:45:00,41.52,41.54,41.51,41.52,47819.0,31.7721,31.7874,31.7645,31.7721,47819.0
2016-12-22 12:50:00,41.52,41.56,41.5,41.51,93784.0,31.7721,31.8027,31.7568,31.7645,93784.0
2016-12-22 12:55:00,41.5,41.52,41.48,41.48,84603.0,31.7568,31.7721,31.7415,31.7415,84603.0
2016-12-22 13:00:00,41.48,41.49,41.48,41.48,21017.0,31.7415,31.7491,31.7415,31.7415,21017.0
2016-12-22 13:05:00,41.48,41.5,41.48,41.5,80003.0,31.7415,31.7568,31.7415,31.7568,80003.0
2016-12-22 13:10:00,41.5,41.52,41.49,41.5,87827.0,31.7568,31.7721,31.7491,31.7568,87827.0
2016-12-22 13:15:00,41.51,41.52,41.48,41.48,101246.0,31.7645,31.7721,31.7415,31.7415,101246.0
2016-12-22 13:20:00,41.48,41.51,41.48,41.51,29530.0,31.7415,31.7645,31.7415,31.7645,29530.0
2016-12-22 13:25:00,41.51,41.52,41.49,41.49,68785.0,31.7645,31.7721,31.7491,31.7491,68785.0
2016-12-22 13:30:00,41.49,41.52,41.49,41.49,51633.0,31.7491,31.7721,31.7491,31.7491,51633.0
2016-12-22 13:35:00,41.49,41.51,41.49,41.5,26658.0,31.7491,31.7645,31.7491,31.7568,26658.0
2016-12-22 13:40:00,41.5,41.53,41.5,41.52,134864.0,31.7568,31.7798,31.7568,31.7721,134864.0
2016-12-22 13:45:00,41.52,41.54,41.52,41.53,47907.0,31.7721,31.7874,31.7721,31.7798,47907.0
2016-12-22 13:50:00,41.53,41.54,41.52,41.54,35449.0,31.7798,31.7874,31.7721,31.7874,35449.0
2016-12-22 13:55:00,41.54,41.55,41.52,41.52,53675.0,31.7874,31.7951,31.7721,31.7721,53675.0
2016-12-22 14:00:00,41.52,41.53,41.51,41.52,59294.0,31.7721,31.7798,31.7645,31.7721,59294.0
2016-12-22 14:05:00,41.51,41.52,41.48,41.48,149926.0,31.7645,31.7721,31.7415,31.7415,149926.0
2016-12-22 14:10:00,41.48,41.49,41.45,41.46,115127.0,31.7415,31.7491,31.7185,31.7262,115127.0
2016-12-22 14:15:00,41.45,41.46,41.43,41.44,97204.0,31.7185,31.7262,31.7032,31.7109,97204.0
2016-12-22 14:20:00,41.44,41.47,41.43,41.45,61376.0,31.7109,31.7338,31.7032,31.7185,61376.0
2016-12-22 14:25:00,41.46,41.46,41.45,41.45,37884.0,31.7262,31.7262,31.7185,31.7185,37884.0
2016-12-22 14:30:00,41.45,41.5,41.45,41.5,87700.0,31.7185,31.7568,31.7185,31.7568,87700.0
2016-12-22 14:35:00,41.5,41.5,41.49,41.5,25796.0,31.7568,31.7568,31.7491,31.7568,25796.0
2016-12-22 14:40:00,41.5,41.5,41.48,41.49,80436.0,31.7568,31.7568,31.7415,31.7491,80436.0
2016-12-22 14:45:00,41.5,41.5,41.49,41.49,41605.0,31.7568,31.7568,31.7491,31.7491,41605.0
2016-12-22 14:50:00,41.49,41.51,41.48,41.51,98955.0,31.7491,31.7645,31.7415,31.7645,98955.0
2016-12-22 14:55:00,41.5,41.51,41.48,41.48,58044.0,31.7568,31.7645,31.7415,31.7415,58044.0
2016-12-22 15:00:00,41.48,41.51,41.48,41.51,103068.0,31.7415,31.7645,31.7415,31.7645,103068.0
2016-12-22 15:05:00,41.5,41.52,41.49,41.5,79789.0,31.7568,31.7721,31.7491,31.7568,79789.0
2016-12-22 15:10:00,41.5,41.53,41.49,41.52,196922.0,31.7568,31.7798,31.7491,31.7721,196922.0
2016-12-22 15:15:00,41.53,41.53,41.49,41.49,127989.0,31.7798,31.7798,31.7491,31.7491,127989.0
2016-12-22 15:20:00,41.49,41.53,41.48,41.53,104812.0,31.7491,31.7798,31.7415,31.7798,104812.0
2016-12-22 15:25:00,41.52,41.54,41.52,41.53,54202.0,31.7721,31.7874,31.7721,31.7798,54202.0
2016-12-22 15:30:00,41.54,41.55,41.52,41.52,115847.0,31.7874,31.7951,31.7721,31.7721,115847.0
2016-12-22 15:35:00,41.52,41.56,41.52,41.55,145455.0,31.7721,31.8027,31.7721,31.7951,145455.0
2016-12-22 15:40:00,41.55,41.59,41.55,41.59,125883.0,31.7951,31.8257,31.7951,31.8257,125883.0
2016-12-22 15:45:00,41.59,41.61,41.56,41.57,263268.0,31.8257,31.841,31.8027,31.8104,263268.0
2016-12-22 15:50:00,41.57,41.57,41.54,41.57,206075.0,31.8104,31.8104,31.7874,31.8104,206075.0
2016-12-22 15:55:00,41.57,41.58,41.53,41.56,572940.0,31.8104,31.818,31.7798,31.8027,572940.0
2016-12-23 09:30:00,41.62,41.62,41.35,41.55,408596.0,31.8486,31.8486,31.642,31.7951,408596.0
2016-12-23 09:35:00,41.55,41.59,41.55,41.59,50134.0,31.7951,31.8257,31.7951,31.8257,50134.0
2016-12-23 09:40:00,41.59,41.59,41.49,41.55,128540.0,31.8257,31.8257,31.7491,31.7951,128540.0
2016-12-23 09:45:00,41.56,41.6,41.52,41.54,111152.0,31.8027,31.8333,31.7721,31.7874,111152.0
2016-12-23 09:50:00,41.54,41.64,41.53,41.64,97846.0,31.7874,31.8639,31.7798,31.8639,97846.0
2016-12-23 09:55:00,41.65,41.68,41.63,41.68,161091.0,31.8716,31.8945,31.8563,31.8945,161091.0
2016-12-23 10:00:00,41.68,41.69,41.67,41.67,58176.0,31.8945,31.9022,31.8869,31.8869,58176.0
2016-12-23 10:05:00,41.66,41.67,41.59,41.6,134468.0,31.8792,31.8869,31.8257,31.8333,134468.0
2016-12-23 10:10:00,41.6,41.6,41.58,41.58,53138.0,31.8333,31.8333,31.818,31.818,53138.0
2016-12-23 10:15:00,41.59,41.64,41.58,41.63,51440.0,31.8257,31.8639,31.818,31.8563,51440.0
2016-12-23 10:20:00,41.63,41.64,41.6,41.61,40454.0,31.8563,31.8639,31.8333,31.841,40454.0
2016-12-23 10:25:00,41.61,41.61,41.56,41.56,73784.0,31.841,31.841,31.8027,31.8027,73784.0
2016-12-23 10:30:00,41.56,41.63,41.56,41.62,78226.0,31.8027,31.8563,31.8027,31.8486,78226.0
2016-12-23 10:35:00,41.63,41.64,41.59,41.59,56939.0,31.8563,31.8639,31.8257,31.8257,56939.0
2016-12-23 10:40:00,41.6,41.64,41.59,41.64,55113.0,31.8333,31.8639,31.8257,31.8639,55113.0
2016-12-23 10:45:00,41.64,41.64,41.61,41.63,57852.0,31.8639,31.8639,31.841,31.8563,57852.0
2016-12-23 10:50:00,41.63,41.64,41.62,41.64,32608.0,31.8563,31.8639,31.8486,31.8639,32608.0
2016-12-23 10:55:00,41.63,41.65,41.63,41.63,46875.0,31.8563,31.8716,31.8563,31.8563,46875.0
2016-12-23 11:00:00,41.63,41.64,41.61,41.63,41009.0,31.8563,31.8639,31.841,31.8563,41009.0
2016-12-23 11:05:00,41.63,41.64,41.61,41.61,55356.0,31.8563,31.8639,31.841,31.841,55356.0
2016-12-23 11:10:00,41.61,41.63,41.6,41.61,55006.0,31.841,31.8563,31.8333,31.841,55006.0
2016-12-23 11:15:00,41.62,41.62,41.59,41.61,111486.0,31.8486,31.8486,31.8257,31.841,111486.0
2016-12-23 11:20:00,41.61,41.63,41.6,41.6,115964.0,31.841,31.8563,31.8333,31.8333,115964.0
2016-12-23 11:25:00,41.6,41.61,41.56,41.57,110809.0,31.8333,31.841,31.8027,31.8104,110809.0
2016-12-23 11:30:00,41.56,41.58,41.55,41.57,75494.0,31.8027,31.818,31.7951,31.8104,75494.0
2016-12-23 11:35:00,41.56,41.57,41.54,41.55,41973.0,31.8027,31.8104,31.7874,31.7951,41973.0
2016-12-23 11:40:00,41.54,41.55,41.54,41.55,26192.0,31.7874,31.7951,31.7874,31.7951,26192.0
2016-12-23 11:45:00,41.55,41.56,41.52,41.55,78697.0,31.7951,31.8027,31.7721,31.7951,78697.0
2016-12-23 11:50:00,41.56,41.57,41.52,41.52,75623.0,31.8027,31.8104,31.7721,31.7721,75623.0
2016-12-23 11:55:00,41.52,41.55,41.52,41.55,58632.0,31.7721,31.7951,31.7721,31.7951,58632.0
2016-12-23 12:00:00,41.54,41.55,41.53,41.54,39645.0,31.7874,31.7951,31.7798,31.7874,39645.0
2016-12-23 12:05:00,41.54,41.55,41.52,41.52,83885.0,31.7874,31.7951,31.7721,31.7721,83885.0
2016-12-23 12:10:00,41.52,41.54,41.51,41.51,31770.0,31.7721,31.7874,31.7645,31.7645,31770.0
2016-12-23 12:15:00,41.52,41.53,41.51,41.53,34423.0,31.7721,31.7798,31.7645,31.7798,34423.0
2016-12-23 12:20:00,41.53,41.54,41.52,41.52,47875.0,31.7798,31.7874,31.7721,31.7721,47875.0
2016-12-23 12:25:00,41.52,41.54,41.52,41.54,37365.0,31.7721,31.7874,31.7721,31.7874,37365.0
2016-12-23 12:30:00,41.53,41.54,41.5,41.51,39406.0,31.7798,31.7874,31.7568,31.7645,39406.0
2016-12-23 12:35:00,41.51,41.52,41.5,41.5,68703.0,31.7645,31.7721,31.7568,31.7568,68703.0
2016-12-23 12:40:00,41.5,41.52,41.49,41.51,118491.0,31.7568,31.7721,31.7491,31.7645,118491.0
2016-12-23 12:45:00,41.51,41.51,41.47,41.48,35526.0,31.7645,31.7645,31.7338,31.7415,35526.0
2016-12-23 12:50:00,41.47,41.51,41.47,41.5,59684.0,31.7338,31.7645,31.7338,31.7568,59684.0
2016-12-23 12:55:00,41.5,41.55,41.49,41.54,164914.0,31.7568,31.7951,31.7491,31.7874,164914.0
2016-12-23 13:00:00,41.55,41.55,41.5,41.51,81152.0,31.7951,31.7951,31.7568,31.7645,81152.0
2016-12-23 13:05:00,41.52,41.52,41.5,41.52,44336.0,31.7721,31.7721,31.7568,31.7721,44336.0
2016-12-23 13:10:00,41.51,41.52,41.5,41.5,25868.0,31.7645,31.7721,31.7568,31.7568,25868.0
2016-12-23 13:15:00,41.5,41.51,41.49,41.5,53404.0,31.7568,31.7645,31.7491,31.7568,53404.0
2016-12-23 13:20:00,41.51,41.52,41.5,41.51,41623.0,31.7645,31.7721,31.7568,31.7645,41623.0
2016-12-23 13:25:00,41.5,41.51,41.48,41.5,33805.0,31.7568,31.7645,31.7415,31.7568,33805.0
2016-12-23 13:30:00,41.5,41.52,41.49,41.52,31721.0,31.7568,31.7721,31.7491,31.7721,31721.0
2016-12-23 13:35:00,41.52,41.52,41.5,41.52,42156.0,31.7721,31.7721,31.7568,31.7721,42156.0
2016-12-23 13:40:00,41.52,41.54,41.5,41.54,116355.0,31.7721,31.7874,31.7568,31.7874,116355.0
2016-12-23 13:45:00,41.54,41.55,41.51,41.55,42142.0,31.7874,31.7951,31.7645,31.7951,42142.0
2016-12-23 13:50:00,41.54,41.55,41.52,41.52,26816.0,31.7874,31.7951,31.7721,31.7721,26816.0
2016-12-23 13:55:00,41.52,41.54,41.52,41.54,16825.0,31.7721,31.7874,31.7721,31.7874,16825.0
2016-12-23 14:00:00,41.54,41.54,41.52,41.52,33329.0,31.7874,31.7874,31.7721,31.7721,33329.0
2016-12-23 14:05:00,41.53,41.56,41.53,41.56,65644.0,31.7798,31.8027,31.7798,31.8027,65644.0
2016-12-23 14:10:00,41.56,41.57,41.55,41.56,52416.0,31.8027,31.8104,31.7951,31.8027,52416.0
2016-12-23 14:15:00,41.57,41.58,41.55,41.56,28139.0,31.8104,31.818,31.7951,31.8027,28139.0
2016-12-23 14:20:00,41.57,41.57,41.53,41.55,37532.0,31.8104,31.8104,31.7798,31.7951,37532.0
2016-12-23 14:25:00,41.54,41.55,41.53,41.54,25471.0,31.7874,31.7951,31.7798,31.7874,25471.0
2016-12-23 14:30:00,41.54,41.55,41.54,41.55,40978.0,31.7874,31.7951,31.7874,31.7951,40978.0
2016-12-23 14:35:00,41.54,41.55,41.53,41.54,72987.0,31.7874,31.7951,31.7798,31.7874,72987.0
2016-12-23 14:40:00,41.53,41.54,41.53,41.54,17803.0,31.7798,31.7874,31.7798,31.7874,17803.0
2016-12-23 14:45:00,41.53,41.55,41.53,41.55,32398.0,31.7798,31.7951,31.7798,31.7951,32398.0
2016-12-23 14:50:00,41.54,41.56,41.54,41.55,56939.0,31.7874,31.8027,31.7874,31.7951,56939.0
2016-12-23 14:55:00,41.55,41.58,41.54,41.58,73093.0,31.7951,31.818,31.7874,31.818,73093.0
2016-12-23 15:00:00,41.58,41.59,41.56,41.56,55505.0,31.818,31.8257,31.8027,31.8027,55505.0
2016-12-23 15:05:00,41.57,41.59,41.56,41.58,58110.0,31.8104,31.8257,31.8027,31.818,58110.0
2016-12-23 15:10:00,41.57,41.59,41.57,41.58,27748.0,31.8104,31.8257,31.8104,31.818,27748.0
2016-12-23 15:15:00,41.58,41.59,41.57,41.59,25476.0,31.818,31.8257,31.8104,31.8257,25476.0
2016-12-23 15:20:00,41.59,41.6,41.58,41.6,34765.0,31.8257,31.8333,31.818,31.8333,34765.0
2016-12-23 15:25:00,41.59,41.6,41.57,41.57,58243.0,31.8257,31.8333,31.8104,31.8104,58243.0
2016-12-23 15:30:00,41.57,41.6,41.56,41.57,82175.0,31.8104,31.8333,31.8027,31.8104,82175.0
2016-12-23 15:35:00,41.58,41.61,41.57,41.61,79783.0,31.818,31.841,31.8104,31.841,79783.0
2016-12-23 15:40:00,41.61,41.63,41.6,41.62,78693.0,31.841,31.8563,31.8333,31.8486,78693.0
2016-12-23 15:45:00,41.62,41.62,41.57,41.58,78238.0,31.8486,31.8486,31.8104,31.818,78238.0
2016-12-23 15:50:00,41.57,41.59,41.56,41.59,97426.0,31.8104,31.8257,31.8027,31.8257,97426.0
2016-12-23 15:55:00,41.59,41.6,41.56,41.6,412174.0,31.8257,31.8333,31.8027,31.8333,412174.0
2016-12-27 09:30:00,41.56,41.7,41.55,41.68,263309.0,31.8027,31.9098,31.7951,31.8945,263309.0
2016-12-27 09:35:00,41.67,41.69,41.65,41.66,54085.0,31.8869,31.9022,31.8716,31.8792,54085.0
2016-12-27 09:40:00,41.66,41.67,41.61,41.64,72308.0,31.8792,31.8869,31.841,31.8639,72308.0
2016-12-27 09:45:00,41.65,41.65,41.55,41.55,108547.0,31.8716,31.8716,31.7951,31.7951,108547.0
2016-12-27 09:50:00,41.56,41.58,41.54,41.58,107298.0,31.8027,31.818,31.7874,31.818,107298.0
2016-12-27 09:55:00,41.58,41.63,41.57,41.6,93455.0,31.818,31.8563,31.8104,31.8333,93455.0
2016-12-27 10:00:00,41.61,41.62,41.58,41.61,86297.0,31.841,31.8486,31.818,31.841,86297.0
2016-12-27 10:05:00,41.61,41.62,41.58,41.59,69141.0,31.841,31.8486,31.818,31.8257,69141.0
2016-12-27 10:10:00,41.59,41.62,41.58,41.62,32608.0,31.8257,31.8486,31.818,31.8486,32608.0
2016-12-27 10:15:00,41.62,41.65,41.61,41.64,33091.0,31.8486,31.8716,31.841,31.8639,33091.0
2016-12-27 10:20:00,41.64,41.66,41.62,41.63,75459.0,31.8639,31.8792,31.8486,31.8563,75459.0
2016-12-27 10:25:00,41.63,41.65,41.62,41.65,40418.0,31.8563,31.8716,31.8486,31.8716,40418.0
2016-12-27 10:30:00,41.64,41.66,41.62,41.66,89114.0,31.8639,31.8792,31.8486,31.8792,89114.0
2016-12-27 10:35:00,41.66,41.66,41.62,41.65,77125.0,31.8792,31.8792,31.8486,31.8716,77125.0
2016-12-27 10:40:00,41.65,41.67,41.64,41.67,71786.0,31.8716,31.8869,31.8639,31.8869,71786.0
2016-12-27 10:45:00,41.67,41.69,41.66,41.69,40518.0,31.8869,31.9022,31.8792,31.9022,40518.0
2016-12-27 10:50:00,41.69,41.69,41.68,41.69,30982.0,31.9022,31.9022,31.8945,31.9022,30982.0
2016-12-27 10:55:00,41.69,41.69,41.67,41.67,64829.0,31.9022,31.9022,31.8869,31.8869,64829.0
2016-12-27 11:00:00,41.68,41.68,41.64,41.64,58816.0,31.8945,31.8945,31.8639,31.8639,58816.0
2016-12-27 11:05:00,41.64,41.65,41.63,41.64,37917.0,31.8639,31.8716,31.8563,31.8639,37917.0
2016-12-27 11:10:00,41.64,41.67,41.64,41.66,34185.0,31.8639,31.8869,31.8639,31.8792,34185.0
2016-12-27 11:15:00,41.66,41.67,41.66,41.66,34188.0,31.8792,31.8869,31.8792,31.8792,34188.0
2016-12-27 11:20:00,41.66,41.67,41.66,41.66,36071.0,31.8792,31.8869,31.8792,31.8792,36071.0
2016-12-27 11:25:00,41.66,41.68,41.66,41.68,34771.0,31.8792,31.8945,31.8792,31.8945,34771.0
2016-12-27 11:30:00,41.68,41.68,41.67,41.67,30266.0,31.8945,31.8945,31.8869,31.8869,30266.0
2016-12-27 11:35:00,41.68,41.69,41.67,41.68,36785.0,31.8945,31.9022,31.8869,31.8945,36785.0
2016-12-27 11:40:00,41.68,41.69,41.62,41.63,121953.0,31.8945,31.9022,31.8486,31.8563,121953.0
2016-12-27 11:45:00,41.62,41.65,41.61,41.64,58872.0,31.8486,31.8716,31.841,31.8639,58872.0
2016-12-27 11:50:00,41.64,41.67,41.6,41.6,99117.0,31.8639,31.8869,31.8333,31.8333,99117.0
2016-12-27 11:55:00,41.61,41.64,41.6,41.64,46076.0,31.841,31.8639,31.8333,31.8639,46076.0
2016-12-27 12:00:00,41.64,41.66,41.63,41.65,58864.0,31.8639,31.8792,31.8563,31.8716,58864.0
2016-12-27 12:05:00,41.64,41.65,41.64,41.65,35612.0,31.8639,31.8716,31.8639,31.8716,35612.0
2016-12-27 12:10:00,41.65,41.65,41.64,41.65,39473.0,31.8716,31.8716,31.8639,31.8716,39473.0
2016-12-27 12:15:00,41.64,41.67,41.64,41.66,49084.0,31.8639,31.8869,31.8639,31.8792,49084.0
2016-12-27 12:20:00,41.66,41.67,41.66,41.66,35379.0,31.8792,31.8869,31.8792,31.8792,35379.0
2016-12-27 12:25:00,41.67,41.67,41.63,41.64,55966.0,31.8869,31.8869,31.8563,31.8639,55966.0
2016-12-27 12:30:00,41.63,41.68,41.63,41.68,95563.0,31.8563,31.8945,31.8563,31.8945,95563.0
2016-12-27 12:35:00,41.67,41.7,41.67,41.68,42591.0,31.8869,31.9098,31.8869,31.8945,42591.0
2016-12-27 12:40:00,41.68,41.7,41.67,41.69,64181.0,31.8945,31.9098,31.8869,31.9022,64181.0
2016-12-27 12:45:00,41.69,41.7,41.68,41.69,43268.0,31.9022,31.9098,31.8945,31.9022,43268.0
2016-12-27 12:50:00,41.69,41.71,41.68,41.71,49517.0,31.9022,31.9175,31.8945,31.9175,49517.0
2016-12-27 12:55:00,41.71,41.73,41.69,41.7,64950.0,31.9175,31.9328,31.9022,31.9098,64950.0
2016-12-27 13:00:00,41.69,41.7,41.69,41.69,16692.0,31.9022,31.9098,31.9022,31.9022,16692.0
2016-12-27 13:05:00,41.69,41.7,41.69,41.7,16080.0,31.9022,31.9098,31.9022,31.9098,16080.0
2016-12-27 13:10:00,41.7,41.71,41.69,41.7,47575.0,31.9098,31.9175,31.9022,31.9098,47575.0
2016-12-27 13:15:00,41.69,41.71,41.69,41.71,20228.0,31.9022,31.9175,31.9022,31.9175,20228.0
2016-12-27 13:20:00,41.71,41.72,41.7,41.71,42449.0,31.9175,31.9251,31.9098,31.9175,42449.0
2016-12-27 13:25:00,41.72,41.72,41.68,41.69,49357.0,31.9251,31.9251,31.8945,31.9022,49357.0
2016-12-27 13:30:00,41.7,41.74,41.69,41.73,55413.0,31.9098,31.9405,31.9022,31.9328,55413.0
2016-12-27 13:35:00,41.73,41.75,41.72,41.73,44630.0,31.9328,31.9481,31.9251,31.9328,44630.0
2016-12-27 13:40:00,41.74,41.75,41.73,41.75,41483.0,31.9405,31.9481,31.9328,31.9481,41483.0
2016-12-27 13:45:00,41.75,41.75,41.74,41.74,22990.0,31.9481,31.9481,31.9405,31.9405,22990.0
2016-12-27 13:50:00,41.75,41.76,41.7,41.71,69840.0,31.9481,31.9558,31.9098,31.9175,69840.0
2016-12-27 13:55:00,41.71,41.74,41.7,41.73,37561.0,31.9175,31.9405,31.9098,31.9328,37561.0
2016-12-27 14:00:00,41.73,41.74,41.67,41.7,112966.0,31.9328,31.9405,31.8869,31.9098,112966.0
2016-12-27 14:05:00,41.7,41.71,41.68,41.71,38110.0,31.9098,31.9175,31.8945,31.9175,38110.0
2016-12-27 14:10:00,41.7,41.72,41.7,41.72,39999.0,31.9098,31.9251,31.9098,31.9251,39999.0
2016-12-27 14:15:00,41.72,41.72,41.7,41.72,62318.0,31.9251,31.9251,31.9098,31.9251,62318.0
2016-12-27 14:20:00,41.72,41.73,41.7,41.7,44993.0,31.9251,31.9328,31.9098,31.9098,44993.0
2016-12-27 14:25:00,41.7,41.72,41.69,41.71,71637.0,31.9098,31.9251,31.9022,31.9175,71637.0
2016-12-27 14:30:00,41.71,41.73,41.7,41.73,61401.0,31.9175,31.9328,31.9098,31.9328,61401.0
2016-12-27 14:35:00,41.72,41.73,41.72,41.73,31776.0,31.9251,31.9328,31.9251,31.9328,31776.0
2016-12-27 14:40:00,41.73,41.75,41.72,41.75,70001.0,31.9328,31.9481,31.9251,31.9481,70001.0
2016-12-27 14:45:00,41.75,41.76,41.74,41.76,119967.0,31.9481,31.9558,31.9405,31.9558,119967.0
2016-12-27 14:50:00,41.76,41.76,41.75,41.76,58387.0,31.9558,31.9558,31.9481,31.9558,58387.0
2016-12-27 14:55:00,41.76,41.76,41.75,41.75,45256.0,31.9558,31.9558,31.9481,31.9481,45256.0
2016-12-27 15:00:00,41.75,41.76,41.73,41.73,84574.0,31.9481,31.9558,31.9328,31.9328,84574.0
2016-12-27 15:05:00,41.73,41.74,41.72,41.73,75177.0,31.9328,31.9405,31.9251,31.9328,75177.0
2016-12-27 15:10:00,41.72,41.73,41.7,41.71,142148.0,31.9251,31.9328,31.9098,31.9175,142148.0
2016-12-27 15:15:00,41.71,41.72,41.7,41.72,42771.0,31.9175,31.9251,31.9098,31.9251,42771.0
2016-12-27 15:20:00,41.72,41.72,41.66,41.66,154417.0,31.9251,31.9251,31.8792,31.8792,154417.0
2016-12-27 15:25:00,41.66,41.69,41.65,41.65,96435.0,31.8792,31.9022,31.8716,31.8716,96435.0
2016-12-27 15:30:00,41.65,41.66,41.63,41.64,148977.0,31.8716,31.8792,31.8563,31.8639,148977.0
2016-12-27 15:35:00,41.65,41.65,41.63,41.63,128250.0,31.8716,31.8716,31.8563,31.8563,128250.0
2016-12-27 15:40:00,41.63,41.65,41.62,41.63,96185.0,31.8563,31.8716,31.8486,31.8563,96185.0
2016-12-27 15:45:00,41.63,41.64,41.57,41.58,150605.0,31.8563,31.8639,31.8104,31.818,150605.0
2016-12-27 15:50:00,41.59,41.61,41.58,41.59,175398.0,31.8257,31.841,31.818,31.8257,175398.0
2016-12-27 15:55:00,41.6,41.61,41.58,41.61,368428.0,31.8333,31.841,31.818,31.841,368428.0
2016-12-28 09:30:00,41.49,41.59,41.49,41.55,287944.0,31.7491,31.8257,31.7491,31.7951,287944.0
2016-12-28 09:35:00,41.54,41.56,41.48,41.55,149466.0,31.7874,31.8027,31.7415,31.7951,149466.0
2016-12-28 09:40:00,41.55,41.56,41.51,41.52,130634.0,31.7951,31.8027,31.7645,31.7721,130634.0
2016-12-28 09:45:00,41.52,41.53,41.46,41.51,173918.0,31.7721,31.7798,31.7262,31.7645,173918.0
2016-12-28 09:50:00,41.51,41.52,41.47,41.5,103803.0,31.7645,31.7721,31.7338,31.7568,103803.0
2016-12-28 09:55:00,41.5,41.52,41.43,41.45,122233.0,31.7568,31.7721,31.7032,31.7185,122233.0
2016-12-28 10:00:00,41.45,41.54,41.44,41.52,108628.0,31.7185,31.7874,31.7109,31.7721,108628.0
2016-12-28 10:05:00,41.52,41.58,41.52,41.58,142271.0,31.7721,31.818,31.7721,31.818,142271.0
2016-12-28 10:10:00,41.58,41.6,41.57,41.57,87421.0,31.818,31.8333,31.8104,31.8104,87421.0
2016-12-28 10:15:00,41.57,41.58,41.56,41.57,33407.0,31.8104,31.818,31.8027,31.8104,33407.0
2016-12-28 10:20:00,41.58,41.64,41.57,41.58,207719.0,31.818,31.8639,31.8104,31.818,207719.0
2016-12-28 10:25:00,41.58,41.6,41.58,41.59,63834.0,31.818,31.8333,31.818,31.8257,63834.0
2016-12-28 10:30:00,41.59,41.6,41.57,41.59,58596.0,31.8257,31.8333,31.8104,31.8257,58596.0
2016-12-28 10:35:00,41.59,41.63,41.58,41.63,121584.0,31.8257,31.8563,31.818,31.8563,121584.0
2016-12-28 10:40:00,41.63,41.66,41.62,41.63,85421.0,31.8563,31.8792,31.8486,31.8563,85421.0
2016-12-28 10:45:00,41.63,41.64,41.6,41.63,59722.0,31.8563,31.8639,31.8333,31.8563,59722.0
2016-12-28 10:50:00,41.63,41.64,41.62,41.64,54072.0,31.8563,31.8639,31.8486,31.8639,54072.0
2016-12-28 10:55:00,41.64,41.67,41.63,41.65,157638.0,31.8639,31.8869,31.8563,31.8716,157638.0
2016-12-28 11:00:00,41.65,41.65,41.61,41.65,146069.0,31.8716,31.8716,31.841,31.8716,146069.0
2016-12-28 11:05:00,41.64,41.65,41.58,41.59,71803.0,31.8639,31.8716,31.818,31.8257,71803.0
2016-12-28 11:10:00,41.6,41.63,41.59,41.62,52078.0,31.8333,31.8563,31.8257,31.8486,52078.0
2016-12-28 11:15:00,41.61,41.62,41.57,41.57,95140.0,31.841,31.8486,31.8104,31.8104,95140.0
2016-12-28 11:20:00,41.58,41.59,41.57,41.57,46483.0,31.818,31.8257,31.8104,31.8104,46483.0
2016-12-28 11:25:00,41.57,41.59,41.55,41.59,54133.0,31.8104,31.8257,31.7951,31.8257,54133.0
2016-12-28 11:30:00,41.59,41.59,41.56,41.56,52621.0,31.8257,31.8257,31.8027,31.8027,52621.0
2016-12-28 11:35:00,41.56,41.57,41.55,41.55,49777.0,31.8027,31.8104,31.7951,31.7951,49777.0
2016-12-28 11:40:00,41.57,41.57,41.56,41.56,25111.0,31.8104,31.8104,31.8027,31.8027,25111.0
2016-12-28 11:45:00,41.56,41.58,41.55,41.56,76826.0,31.8027,31.818,31.7951,31.8027,76826.0
2016-12-28 11:50:00,41.57,41.59,41.55,41.57,133156.0,31.8104,31.8257,31.7951,31.8104,133156.0
2016-12-28 11:55:00,41.56,41.58,41.55,41.57,100160.0,31.8027,31.818,31.7951,31.8104,100160.0
2016-12-28 12:00:00,41.57,41.57,41.49,41.49,87941.0,31.8104,31.8104,31.7491,31.7491,87941.0
2016-12-28 12:05:00,41.49,41.52,41.48,41.49,79600.0,31.7491,31.7721,31.7415,31.7491,79600.0
2016-12-28 12:10:00,41.49,41.53,41.48,41.48,72832.0,31.7491,31.7798,31.7415,31.7415,72832.0
2016-12-28 12:15:00,41.48,41.49,41.48,41.48,16771.0,31.7415,31.7491,31.7415,31.7415,16771.0
2016-12-28 12:20:00,41.48,41.49,41.47,41.47,42353.0,31.7415,31.7491,31.7338,31.7338,42353.0
2016-12-28 12:25:00,41.47,41.5,41.47,41.49,42824.0,31.7338,31.7568,31.7338,31.7491,42824.0
2016-12-28 12:30:00,41.5,41.5,41.45,41.45,71723.0,31.7568,31.7568,31.7185,31.7185,71723.0
2016-12-28 12:35:00,41.46,41.46,41.44,41.44,38181.0,31.7262,31.7262,31.7109,31.7109,38181.0
2016-12-28 12:40:00,41.45,41.45,41.41,41.44,62250.0,31.7185,31.7185,31.6879,31.7109,62250.0
2016-12-28 12:45:00,41.44,41.46,41.43,41.44,35473.0,31.7109,31.7262,31.7032,31.7109,35473.0
2016-12-28 12:50:00,41.45,41.48,41.44,41.48,81880.0,31.7185,31.7415,31.7109,31.7415,81880.0
2016-12-28 12:55:00,41.48,41.5,41.47,41.49,77911.0,31.7415,31.7568,31.7338,31.7491,77911.0
2016-12-28 13:00:00,41.49,41.53,41.48,41.52,69539.0,31.7491,31.7798,31.7415,31.7721,69539.0
2016-12-28 13:05:00,41.52,41.52,41.48,41.51,41123.0,31.7721,31.7721,31.7415,31.7645,41123.0
2016-12-28 13:10:00,41.51,41.51,41.5,41.51,15173.0,31.7645,31.7645,31.7568,31.7645,15173.0
2016-12-28 13:15:00,41.5,41.51,41.48,41.5,76971.0,31.7568,31.7645,31.7415,31.7568,76971.0
2016-12-28 13:20:00,41.49,41.53,41.49,41.51,40681.0,31.7491,31.7798,31.7491,31.7645,40681.0
2016-12-28 13:25:00,41.51,41.53,41.5,41.51,28095.0,31.7645,31.7798,31.7568,31.7645,28095.0
2016-12-28 13:30:00,41.52,41.52,41.48,41.48,37827.0,31.7721,31.7721,31.7415,31.7415,37827.0
2016-12-28 13:35:00,41.48,41.5,41.46,41.47,69388.0,31.7415,31.7568,31.7262,31.7338,69388.0
2016-12-28 13:40:00,41.47,41.47,41.44,41.46,50306.0,31.7338,31.7338,31.7109,31.7262,50306.0
2016-12-28 13:45:00,41.46,41.47,41.44,41.45,59848.0,31.7262,31.7338,31.7109,31.7185,59848.0
2016-12-28 13:50:00,41.46,41.48,41.45,41.45,90435.0,31.7262,31.7415,31.7185,31.7185,90435.0
2016-12-28 13:55:00,41.45,41.46,41.43,41.44,106952.0,31.7185,31.7262,31.7032,31.7109,106952.0
2016-12-28 14:00:00,41.43,41.47,41.43,41.46,85105.0,31.7032,31.7338,31.7032,31.7262,85105.0
2016-12-28 14:05:00,41.45,41.47,41.45,41.47,66607.0,31.7185,31.7338,31.7185,31.7338,66607.0
2016-12-28 14:10:00,41.47,41.47,41.43,41.45,64687.0,31.7338,31.7338,31.7032,31.7185,64687.0
2016-12-28 14:15:00,41.45,41.45,41.41,41.43,59704.0,31.7185,31.7185,31.6879,31.7032,59704.0
2016-12-28 14:20:00,41.44,41.44,41.4,41.41,60377.0,31.7109,31.7109,31.6803,31.6879,60377.0
2016-12-28 14:25:00,41.42,41.44,41.41,41.41,53435.0,31.6956,31.7109,31.6879,31.6879,53435.0
2016-12-28 14:30:00,41.41,41.43,41.41,41.42,32113.0,31.6879,31.7032,31.6879,31.6956,32113.0
2016-12-28 14:35:00,41.42,41.46,41.41,41.45,170021.0,31.6956,31.7262,31.6879,31.7185,170021.0
2016-12-28 14:40:00,41.46,41.47,41.45,41.47,67725.0,31.7262,31.7338,31.7185,31.7338,67725.0
2016-12-28 14:45:00,41.47,41.47,41.46,41.47,46873.0,31.7338,31.7338,31.7262,31.7338,46873.0
2016-12-28 14:50:00,41.47,41.48,41.46,41.48,91777.0,31.7338,31.7415,31.7262,31.7415,91777.0
2016-12-28 14:55:00,41.48,41.49,41.47,41.47,82399.0,31.7415,31.7491,31.7338,31.7338,82399.0
2016-12-28 15:00:00,41.47,41.48,41.44,41.47,67653.0,31.7338,31.7415,31.7109,31.7338,67653.0
2016-12-28 15:05:00,41.47,41.48,41.43,41.44,90757.0,31.7338,31.7415,31.7032,31.7109,90757.0
2016-12-28 15:10:00,41.43,41.45,41.43,41.43,72810.0,31.7032,31.7185,31.7032,31.7032,72810.0
2016-12-28 15:15:00,41.43,41.46,41.43,41.46,95177.0,31.7032,31.7262,31.7032,31.7262,95177.0
2016-12-28 15:20:00,41.45,41.46,41.44,41.45,68782.0,31.7185,31.7262,31.7109,31.7185,68782.0
2016-12-28 15:25:00,41.46,41.46,41.44,41.45,65034.0,31.7262,31.7262,31.7109,31.7185,65034.0
2016-12-28 15:30:00,41.44,41.45,41.41,41.45,127643.0,31.7109,31.7185,31.6879,31.7185,127643.0
2016-12-28 15:35:00,41.44,41.45,41.43,41.44,73531.0,31.7109,31.7185,31.7032,31.7109,73531.0
2016-12-28 15:40:00,41.44,41.45,41.42,41.44,118874.0,31.7109,31.7185,31.6956,31.7109,118874.0
2016-12-28 15:45:00,41.44,41.46,41.42,41.45,179266.0,31.7109,31.7262,31.6956,31.7185,179266.0
2016-12-28 15:50:00,41.45,41.47,41.43,41.47,156935.0,31.7185,31.7338,31.7032,31.7338,156935.0
2016-12-28 15:55:00,41.47,41.47,41.39,41.4,576434.0,31.7338,31.7338,31.6726,31.6803,576434.0
2016-12-29 09:30:00,41.38,41.61,41.38,41.58,255631.0,31.665,31.841,31.665,31.818,255631.0
2016-12-29 09:35:00,41.58,41.59,41.55,41.59,75065.0,31.818,31.8257,31.7951,31.8257,75065.0
2016-12-29 09:40:00,41.59,41.63,41.58,41.59,64034.0,31.8257,31.8563,31.818,31.8257,64034.0
2016-12-29 09:45:00,41.59,41.62,41.57,41.57,83596.0,31.8257,31.8486,31.8104,31.8104,83596.0
2016-12-29 09:50:00,41.57,41.59,41.54,41.59,100210.0,31.8104,31.8257,31.7874,31.8257,100210.0
2016-12-29 09:55:00,41.58,41.61,41.58,41.61,59787.0,31.818,31.841,31.818,31.841,59787.0
2016-12-29 10:00:00,41.6,41.64,41.59,41.59,66385.0,31.8333,31.8639,31.8257,31.8257,66385.0
2016-12-29 10:05:00,41.59,41.66,41.59,41.66,106131.0,31.8257,31.8792,31.8257,31.8792,106131.0
2016-12-29 10:10:00,41.65,41.66,41.61,41.65,57062.0,31.8716,31.8792,31.841,31.8716,57062.0
2016-12-29 10:15:00,41.66,41.66,41.62,41.62,37150.0,31.8792,31.8792,31.8486,31.8486,37150.0
2016-12-29 10:20:00,41.62,41.63,41.59,41.62,61888.0,31.8486,31.8563,31.8257,31.8486,61888.0
2016-12-29 10:25:00,41.62,41.63,41.59,41.61,57520.0,31.8486,31.8563,31.8257,31.841,57520.0
2016-12-29 10:30:00,41.61,41.62,41.59,41.62,41313.0,31.841,31.8486,31.8257,31.8486,41313.0
2016-12-29 10:35:00,41.61,41.64,41.61,41.64,58831.0,31.841,31.8639,31.841,31.8639,58831.0
2016-12-29 10:40:00,41.63,41.64,41.61,41.61,58381.0,31.8563,31.8639,31.841,31.841,58381.0
2016-12-29 10:45:00,41.61,41.64,41.6,41.64,62095.0,31.841,31.8639,31.8333,31.8639,62095.0
2016-12-29 10:50:00,41.64,41.65,41.61,41.65,64943.0,31.8639,31.8716,31.841,31.8716,64943.0
2016-12-29 10:55:00,41.65,41.67,41.64,41.67,67516.0,31.8716,31.8869,31.8639,31.8869,67516.0
2016-12-29 11:00:00,41.66,41.69,41.6,41.61,103985.0,31.8792,31.9022,31.8333,31.841,103985.0
2016-12-29 11:05:00,41.6,41.63,41.58,41.62,64520.0,31.8333,31.8563,31.818,31.8486,64520.0
2016-12-29 11:10:00,41.62,41.62,41.58,41.59,79323.0,31.8486,31.8486,31.818,31.8257,79323.0
2016-12-29 11:15:00,41.59,41.6,41.57,41.59,76756.0,31.8257,31.8333,31.8104,31.8257,76756.0
2016-12-29 11:20:00,41.59,41.65,41.59,41.65,96776.0,31.8257,31.8716,31.8257,31.8716,96776.0
2016-12-29 11:25:00,41.65,41.66,41.62,41.63,78576.0,31.8716,31.8792,31.8486,31.8563,78576.0
2016-12-29 11:30:00,41.63,41.63,41.57,41.57,270301.0,31.8563,31.8563,31.8104,31.8104,270301.0
2016-12-29 11:35:00,41.58,41.6,41.57,41.59,71715.0,31.818,31.8333,31.8104,31.8257,71715.0
2016-12-29 11:40:00,41.58,41.6,41.57,41.57,62846.0,31.818,31.8333,31.8104,31.8104,62846.0
2016-12-29 11:45:00,41.57,41.6,41.56,41.56,70851.0,31.8104,31.8333,31.8027,31.8027,70851.0
2016-12-29 11:50:00,41.56,41.58,41.54,41.57,72729.0,31.8027,31.818,31.7874,31.8104,72729.0
2016-12-29 11:55:00,41.57,41.6,41.56,41.59,69820.0,31.8104,31.8333,31.8027,31.8257,69820.0
2016-12-29 12:00:00,41.59,41.6,41.56,41.57,63914.0,31.8257,31.8333,31.8027,31.8104,63914.0
2016-12-29 12:05:00,41.57,41.58,41.56,41.58,31573.0,31.8104,31.818,31.8027,31.818,31573.0
2016-12-29 12:10:00,41.57,41.58,41.54,41.57,60359.0,31.8104,31.818,31.7874,31.8104,60359.0
2016-12-29 12:15:00,41.57,41.61,41.56,41.59,90105.0,31.8104,31.841,31.8027,31.8257,90105.0
2016-12-29 12:20:00,41.59,41.61,41.58,41.6,56985.0,31.8257,31.841,31.818,31.8333,56985.0
2016-12-29 12:25:00,41.6,41.64,41.59,41.64,81725.0,31.8333,31.8639,31.8257,31.8639,81725.0
2016-12-29 12:30:00,41.64,41.65,41.61,41.63,46321.0,31.8639,31.8716,31.841,31.8563,46321.0
2016-12-29 12:35:00,41.63,41.63,41.6,41.6,38480.0,31.8563,31.8563,31.8333,31.8333,38480.0
2016-12-29 12:40:00,41.6,41.63,41.6,41.61,35821.0,31.8333,31.8563,31.8333,31.841,35821.0
2016-12-29 12:45:00,41.62,41.64,41.61,41.63,24641.0,31.8486,31.8639,31.841,31.8563,24641.0
2016-12-29 12:50:00,41.63,41.65,41.62,41.65,84189.0,31.8563,31.8716,31.8486,31.8716,84189.0
2016-12-29 12:55:00,41.64,41.66,41.63,41.64,81360.0,31.8639,31.8792,31.8563,31.8639,81360.0
2016-12-29 13:00:00,41.64,41.65,41.62,41.63,44443.0,31.8639,31.8716,31.8486,31.8563,44443.0
2016-12-29 13:05:00,41.63,41.66,41.63,41.65,56840.0,31.8563,31.8792,31.8563,31.8716,56840.0
2016-12-29 13:10:00,41.65,41.67,41.64,41.65,49757.0,31.8716,31.8869,31.8639,31.8716,49757.0
2016-12-29 13:15:00,41.65,41.67,41.65,41.66,30375.0,31.8716,31.8869,31.8716,31.8792,30375.0
2016-12-29 13:20:00,41.66,41.66,41.65,41.66,28558.0,31.8792,31.8792,31.8716,31.8792,28558.0
2016-12-29 13:25:00,41.66,41.66,41.62,41.62,58842.0,31.8792,31.8792,31.8486,31.8486,58842.0
2016-12-29 13:30:00,41.63,41.63,41.6,41.62,44564.0,31.8563,31.8563,31.8333,31.8486,44564.0
2016-12-29 13:35:00,41.62,41.62,41.6,41.61,35934.0,31.8486,31.8486,31.8333,31.841,35934.0
2016-12-29 13:40:00,41.62,41.62,41.6,41.6,28737.0,31.8486,31.8486,31.8333,31.8333,28737.0
2016-12-29 13:45:00,41.6,41.63,41.6,41.61,55489.0,31.8333,31.8563,31.8333,31.841,55489.0
2016-12-29 13:50:00,41.61,41.65,41.61,41.65,46309.0,31.841,31.8716,31.841,31.8716,46309.0
2016-12-29 13:55:00,41.64,41.65,41.64,41.65,31732.0,31.8639,31.8716,31.8639,31.8716,31732.0
2016-12-29 14:00:00,41.65,41.66,41.62,41.62,88873.0,31.8716,31.8792,31.8486,31.8486,88873.0
2016-12-29 14:05:00,41.63,41.63,41.6,41.62,60506.0,31.8563,31.8563,31.8333,31.8486,60506.0
2016-12-29 14:10:00,41.63,41.65,41.62,41.65,53390.0,31.8563,31.8716,31.8486,31.8716,53390.0
2016-12-29 14:15:00,41.65,41.65,41.62,41.63,57491.0,31.8716,31.8716,31.8486,31.8563,57491.0
2016-12-29 14:20:00,41.62,41.65,41.61,41.62,61954.0,31.8486,31.8716,31.841,31.8486,61954.0
2016-12-29 14:25:00,41.61,41.62,41.6,41.62,41237.0,31.841,31.8486,31.8333,31.8486,41237.0
2016-12-29 14:30:00,41.62,41.63,41.6,41.61,41374.0,31.8486,31.8563,31.8333,31.841,41374.0
2016-12-29 14:35:00,41.61,41.63,41.61,41.61,30539.0,31.841,31.8563,31.841,31.841,30539.0
2016-12-29 14:40:00,41.61,41.63,41.6,41.62,61010.0,31.841,31.8563,31.8333,31.8486,61010.0
2016-12-29 14:45:00,41.62,41.64,41.61,41.61,69510.0,31.8486,31.8639,31.841,31.841,69510.0
2016-12-29 14:50:00,41.61,41.64,41.61,41.64,38423.0,31.841,31.8639,31.841,31.8639,38423.0
2016-12-29 14:55:00,41.63,41.64,41.61,41.61,25465.0,31.8563,31.8639,31.841,31.841,25465.0
2016-12-29 15:00:00,41.61,41.65,41.6,41.65,155914.0,31.841,31.8716,31.8333,31.8716,155914.0
2016-12-29 15:05:00,41.65,41.67,41.64,41.66,136546.0,31.8716,31.8869,31.8639,31.8792,136546.0
2016-12-29 15:10:00,41.66,41.66,41.63,41.65,47105.0,31.8792,31.8792,31.8563,31.8716,47105.0
2016-12-29 15:15:00,41.65,41.65,41.62,41.62,61864.0,31.8716,31.8716,31.8486,31.8486,61864.0
2016-12-29 15:20:00,41.63,41.65,41.6,41.61,97086.0,31.8563,31.8716,31.8333,31.841,97086.0
2016-12-29 15:25:00,41.6,41.62,41.59,41.59,80626.0,31.8333,31.8486,31.8257,31.8257,80626.0
2016-12-29 15:30:00,41.59,41.61,41.57,41.59,102658.0,31.8257,31.841,31.8104,31.8257,102658.0
2016-12-29 15:35:00,41.6,41.61,41.58,41.61,86047.0,31.8333,31.841,31.818,31.841,86047.0
2016-12-29 15:40:00,41.61,41.61,41.6,41.61,99208.0,31.841,31.841,31.8333,31.841,99208.0
2016-12-29 15:45:00,41.61,41.63,41.59,41.59,149185.0,31.841,31.8563,31.8257,31.8257,149185.0
2016-12-29 15:50:00,41.6,41.61,41.57,41.58,187784.0,31.8333,31.841,31.8104,31.818,187784.0
2016-12-29 15:55:00,41.58,41.61,41.57,41.61,344573.0,31.818,31.841,31.8104,31.841,344573.0
2016-12-30 09:30:00,41.69,41.84,41.66,41.68,307159.0,31.9022,32.017,31.8792,31.8945,307159.0
2016-12-30 09:35:00,41.69,41.8,41.68,41.73,147891.0,31.9022,31.9864,31.8945,31.9328,147891.0
2016-12-30 09:40:00,41.73,41.75,41.69,41.72,114001.0,31.9328,31.9481,31.9022,31.9251,114001.0
2016-12-30 09:45:00,41.73,41.73,41.7,41.72,92651.0,31.9328,31.9328,31.9098,31.9251,92651.0
2016-12-30 09:50:00,41.72,41.75,41.7,41.75,79422.0,31.9251,31.9481,31.9098,31.9481,79422.0
2016-12-30 09:55:00,41.75,41.79,41.75,41.79,171090.0,31.9481,31.9787,31.9481,31.9787,171090.0
2016-12-30 10:00:00,41.78,41.8,41.73,41.77,150290.0,31.9711,31.9864,31.9328,31.9634,150290.0
2016-12-30 10:05:00,41.78,41.8,41.76,41.79,103363.0,31.9711,31.9864,31.9558,31.9787,103363.0
2016-12-30 10:10:00,41.79,41.8,41.77,41.8,78194.0,31.9787,31.9864,31.9634,31.9864,78194.0
2016-12-30 10:15:00,41.79,41.8,41.72,41.73,75410.0,31.9787,31.9864,31.9251,31.9328,75410.0
2016-12-30 10:20:00,41.73,41.73,41.69,41.71,94585.0,31.9328,31.9328,31.9022,31.9175,94585.0
2016-12-30 10:25:00,41.7,41.74,41.69,41.72,124338.0,31.9098,31.9405,31.9022,31.9251,124338.0
2016-12-30 10:30:00,41.72,41.72,41.69,41.71,65503.0,31.9251,31.9251,31.9022,31.9175,65503.0
2016-12-30 10:35:00,41.71,41.71,41.64,41.65,99028.0,31.9175,31.9175,31.8639,31.8716,99028.0
2016-12-30 10:40:00,41.64,41.65,41.61,41.62,56514.0,31.8639,31.8716,31.841,31.8486,56514.0
2016-12-30 10:45:00,41.61,41.63,41.59,41.59,71140.0,31.841,31.8563,31.8257,31.8257,71140.0
2016-12-30 10:50:00,41.6,41.6,41.56,41.57,111196.0,31.8333,31.8333,31.8027,31.8104,111196.0
2016-12-30 10:55:00,41.57,41.61,41.56,41.61,91485.0,31.8104,31.841,31.8027,31.841,91485.0
2016-12-30 11:00:00,41.6,41.61,41.59,41.61,61291.0,31.8333,31.841,31.8257,31.841,61291.0
2016-12-30 11:05:00,41.6,41.63,41.6,41.63,44487.0,31.8333,31.8563,31.8333,31.8563,44487.0
2016-12-30 11:10:00,41.63,41.64,41.6,41.61,88448.0,31.8563,31.8639,31.8333,31.841,88448.0
2016-12-30 11:15:00,41.6,41.62,41.6,41.6,59632.0,31.8333,31.8486,31.8333,31.8333,59632.0
2016-12-30 11:20:00,41.6,41.61,41.58,41.61,77905.0,31.8333,31.841,31.818,31.841,77905.0
2016-12-30 11:25:00,41.61,41.63,41.59,41.59,120877.0,31.841,31.8563,31.8257,31.8257,120877.0
2016-12-30 11:30:00,41.59,41.6,41.58,41.6,42846.0,31.8257,31.8333,31.818,31.8333,42846.0
2016-12-30 11:35:00,41.6,41.61,41.58,41.58,42961.0,31.8333,31.841,31.818,31.818,42961.0
2016-12-30 11:40:00,41.59,41.63,41.58,41.6,58101.0,31.8257,31.8563,31.818,31.8333,58101.0
2016-12-30 11:45:00,41.61,41.61,41.57,41.59,73468.0,31.841,31.841,31.8104,31.8257,73468.0
2016-12-30 11:50:00,41.59,41.59,41.57,41.57,38987.0,31.8257,31.8257,31.8104,31.8104,38987.0
2016-12-30 11:55:00,41.58,41.58,41.56,41.57,42127.0,31.818,31.818,31.8027,31.8104,42127.0
2016-12-30 12:00:00,41.57,41.57,41.52,41.54,78778.0,31.8104,31.8104,31.7721,31.7874,78778.0
2016-12-30 12:05:00,41.53,41.54,41.52,41.54,35244.0,31.7798,31.7874,31.7721,31.7874,35244.0
2016-12-30 12:10:00,41.54,41.55,41.53,41.55,46254.0,31.7874,31.7951,31.7798,31.7951,46254.0
2016-12-30 12:15:00,41.55,41.56,41.53,41.54,47984.0,31.7951,31.8027,31.7798,31.7874,47984.0
2016-12-30 12:20:00,41.55,41.57,41.54,41.57,29338.0,31.7951,31.8104,31.7874,31.8104,29338.0
2016-12-30 12:25:00,41.56,41.58,41.56,41.57,30515.0,31.8027,31.818,31.8027,31.8104,30515.0
2016-12-30 12:30:00,41.58,41.58,41.55,41.56,41139.0,31.818,31.818,31.7951,31.8027,41139.0
2016-12-30 12:35:00,41.56,41.57,41.54,41.54,59206.0,31.8027,31.8104,31.7874,31.7874,59206.0
2016-12-30 12:40:00,41.53,41.55,41.53,41.53,53274.0,31.7798,31.7951,31.7798,31.7798,53274.0
2016-12-30 12:45:00,41.53,41.54,41.51,41.52,49755.0,31.7798,31.7874,31.7645,31.7721,49755.0
2016-12-30 12:50:00,41.51,41.52,41.48,41.49,73598.0,31.7645,31.7721,31.7415,31.7491,73598.0
2016-12-30 12:55:00,41.49,41.51,41.49,41.5,29892.0,31.7491,31.7645,31.7491,31.7568,29892.0
2016-12-30 13:00:00,41.51,41.52,41.49,41.49,39619.0,31.7645,31.7721,31.7491,31.7491,39619.0
2016-12-30 13:05:00,41.5,41.5,41.45,41.45,53162.0,31.7568,31.7568,31.7185,31.7185,53162.0
2016-12-30 13:10:00,41.46,41.47,41.45,41.47,28872.0,31.7262,31.7338,31.7185,31.7338,28872.0
2016-12-30 13:15:00,41.46,41.5,41.46,41.5,30553.0,31.7262,31.7568,31.7262,31.7568,30553.0
2016-12-30 13:20:00,41.49,41.51,41.47,41.49,30367.0,31.7491,31.7645,31.7338,31.7491,30367.0
2016-12-30 13:25:00,41.48,41.49,41.45,41.46,43837.0,31.7415,31.7491,31.7185,31.7262,43837.0
2016-12-30 13:30:00,41.46,41.5,41.46,41.5,44977.0,31.7262,31.7568,31.7262,31.7568,44977.0
2016-12-30 13:35:00,41.5,41.51,41.47,41.48,60909.0,31.7568,31.7645,31.7338,31.7415,60909.0
2016-12-30 13:40:00,41.47,41.48,41.45,41.46,26625.0,31.7338,31.7415,31.7185,31.7262,26625.0
2016-12-30 13:45:00,41.46,41.48,41.45,41.46,86126.0,31.7262,31.7415,31.7185,31.7262,86126.0
2016-12-30 13:50:00,41.46,41.48,41.45,41.47,37486.0,31.7262,31.7415,31.7185,31.7338,37486.0
2016-12-30 13:55:00,41.47,41.47,41.44,41.45,67407.0,31.7338,31.7338,31.7109,31.7185,67407.0
2016-12-30 14:00:00,41.45,41.47,41.43,41.43,77731.0,31.7185,31.7338,31.7032,31.7032,77731.0
2016-12-30 14:05:00,41.44,41.44,41.4,41.43,152805.0,31.7109,31.7109,31.6803,31.7032,152805.0
2016-12-30 14:10:00,41.43,41.43,41.39,41.41,58653.0,31.7032,31.7032,31.6726,31.6879,58653.0
2016-12-30 14:15:00,41.41,41.43,41.4,41.41,72211.0,31.6879,31.7032,31.6803,31.6879,72211.0
2016-12-30 14:20:00,41.42,41.43,41.41,41.43,43987.0,31.6956,31.7032,31.6879,31.7032,43987.0
2016-12-30 14:25:00,41.43,41.45,41.41,41.44,84036.0,31.7032,31.7185,31.6879,31.7109,84036.0
2016-12-30 14:30:00,41.44,41.44,41.41,41.43,51591.0,31.7109,31.7109,31.6879,31.7032,51591.0
2016-12-30 14:35:00,41.42,41.45,41.42,41.45,75791.0,31.6956,31.7185,31.6956,31.7185,75791.0
2016-12-30 14:40:00,41.45,41.45,41.41,41.44,146250.0,31.7185,31.7185,31.6879,31.7109,146250.0
2016-12-30 14:45:00,41.44,41.44,41.37,41.38,137474.0,31.7109,31.7109,31.6573,31.665,137474.0
2016-12-30 14:50:00,41.38,41.42,41.37,41.4,155338.0,31.665,31.6956,31.6573,31.6803,155338.0
2016-12-30 14:55:00,41.4,41.4,41.35,41.39,152477.0,31.6803,31.6803,31.642,31.6726,152477.0
2016-12-30 15:00:00,41.39,41.39,41.36,41.39,60079.0,31.6726,31.6726,31.6497,31.6726,60079.0
2016-12-30 15:05:00,41.38,41.39,41.36,41.37,101781.0,31.665,31.6726,31.6497,31.6573,101781.0
2016-12-30 15:10:00,41.36,41.41,41.36,41.4,85292.0,31.6497,31.6879,31.6497,31.6803,85292.0
2016-12-30 15:15:00,41.41,41.43,41.39,41.4,66980.0,31.6879,31.7032,31.6726,31.6803,66980.0
2016-12-30 15:20:00,41.4,41.43,41.39,41.41,79390.0,31.6803,31.7032,31.6726,31.6879,79390.0
2016-12-30 15:25:00,41.41,41.45,41.4,41.45,136965.0,31.6879,31.7185,31.6803,31.7185,136965.0
2016-12-30 15:30:00,41.45,41.46,41.41,41.43,148162.0,31.7185,31.7262,31.6879,31.7032,148162.0
2016-12-30 15:35:00,41.43,41.43,41.39,41.4,101725.0,31.7032,31.7032,31.6726,31.6803,101725.0
2016-12-30 15:40:00,41.41,41.42,41.38,41.41,158146.0,31.6879,31.6956,31.665,31.6879,158146.0
2016-12-30 15:45:00,41.41,41.41,41.39,41.39,285957.0,31.6879,31.6879,31.6726,31.6726,285957.0
2016-12-30 15:50:00,41.39,41.41,41.38,41.39,286144.0,31.6726,31.6879,31.665,31.6726,286144.0
2016-12-30 15:55:00,41.4,41.5,41.39,41.47,1453123.0,31.6803,31.7568,31.6726,31.7338,1453123.0
2017-01-03 09:30:00,41.5,41.61,41.47,41.55,662700.0,31.7568,31.841,31.7338,31.7951,662700.0
2017-01-03 09:35:00,41.55,41.57,41.36,41.37,225452.0,31.7951,31.8104,31.6497,31.6573,225452.0
2017-01-03 09:40:00,41.36,41.4,41.31,41.32,218751.0,31.6497,31.6803,31.6114,31.6191,218751.0
2017-01-03 09:45:00,41.33,41.4,41.32,41.33,200302.0,31.6267,31.6803,31.6191,31.6267,200302.0
2017-01-03 09:50:00,41.34,41.38,41.28,41.37,252770.0,31.6344,31.665,31.5885,31.6573,252770.0
2017-01-03 09:55:00,41.37,41.48,41.36,41.47,275724.0,31.6573,31.7415,31.6497,31.7338,275724.0
2017-01-03 10:00:00,41.47,41.47,41.4,41.44,161658.0,31.7338,31.7338,31.6803,31.7109,161658.0
2017-01-03 10:05:00,41.44,41.51,41.42,41.5,164115.0,31.7109,31.7645,31.6956,31.7568,164115.0
2017-01-03 10:10:00,41.5,41.55,41.47,41.51,179683.0,31.7568,31.7951,31.7338,31.7645,179683.0
2017-01-03 10:15:00,41.51,41.58,41.5,41.55,129939.0,31.7645,31.818,31.7568,31.7951,129939.0
2017-01-03 10:20:00,41.55,41.61,41.55,41.6,249082.0,31.7951,31.841,31.7951,31.8333,249082.0
2017-01-03 10:25:00,41.6,41.62,41.57,41.58,292831.0,31.8333,31.8486,31.8104,31.818,292831.0
2017-01-03 10:30:00,41.58,41.6,41.55,41.58,155979.0,31.818,31.8333,31.7951,31.818,155979.0
2017-01-03 10:35:00,41.58,41.59,41.54,41.56,102682.0,31.818,31.8257,31.7874,31.8027,102682.0
2017-01-03 10:40:00,41.56,41.59,41.55,41.58,171403.0,31.8027,31.8257,31.7951,31.818,171403.0
2017-01-03 10:45:00,41.58,41.66,41.57,41.65,156370.0,31.818,31.8792,31.8104,31.8716,156370.0
2017-01-03 10:50:00,41.66,41.73,41.65,41.7,223055.0,31.8792,31.9328,31.8716,31.9098,223055.0
2017-01-03 10:55:00,41.7,41.73,41.65,41.66,162386.0,31.9098,31.9328,31.8716,31.8792,162386.0
2017-01-03 11:00:00,41.66,41.67,41.61,41.63,125182.0,31.8792,31.8869,31.841,31.8563,125182.0
2017-01-03 11:05:00,41.62,41.63,41.56,41.57,114996.0,31.8486,31.8563,31.8027,31.8104,114996.0
2017-01-03 11:10:00,41.56,41.6,41.55,41.59,92566.0,31.8027,31.8333,31.7951,31.8257,92566.0
2017-01-03 11:15:00,41.59,41.62,41.56,41.61,94206.0,31.8257,31.8486,31.8027,31.841,94206.0
2017-01-03 11:20:00,41.62,41.63,41.6,41.6,137883.0,31.8486,31.8563,31.8333,31.8333,137883.0
2017-01-03 11:25:00,41.6,41.61,41.57,41.57,93240.0,31.8333,31.841,31.8104,31.8104,93240.0
2017-01-03 11:30:00,41.57,41.59,41.53,41.54,123326.0,31.8104,31.8257,31.7798,31.7874,123326.0
2017-01-03 11:35:00,41.54,41.57,41.53,41.54,162353.0,31.7874,31.8104,31.7798,31.7874,162353.0
2017-01-03 11:40:00,41.55,41.58,41.53,41.57,144299.0,31.7951,31.818,31.7798,31.8104,144299.0
2017-01-03 11:45:00,41.57,41.6,41.55,41.59,171536.0,31.8104,31.8333,31.7951,31.8257,171536.0
2017-01-03 11:50:00,41.59,41.6,41.56,41.59,72925.0,31.8257,31.8333,31.8027,31.8257,72925.0
2017-01-03 11:55:00,41.59,41.61,41.57,41.59,211320.0,31.8257,31.841,31.8104,31.8257,211320.0
2017-01-03 12:00:00,41.6,41.63,41.59,41.61,86810.0,31.8333,31.8563,31.8257,31.841,86810.0
2017-01-03 12:05:00,41.61,41.64,41.6,41.63,76908.0,31.841,31.8639,31.8333,31.8563,76908.0
2017-01-03 12:10:00,41.62,41.64,41.61,41.62,73948.0,31.8486,31.8639,31.841,31.8486,73948.0
2017-01-03 12:15:00,41.62,41.66,41.6,41.61,180423.0,31.8486,31.8792,31.8333,31.841,180423.0
2017-01-03 12:20:00,41.61,41.62,41.58,41.6,144294.0,31.841,31.8486,31.818,31.8333,144294.0
2017-01-03 12:25:00,41.61,41.62,41.59,41.62,69648.0,31.841,31.8486,31.8257,31.8486,69648.0
2017-01-03 12:30:00,41.62,41.62,41.59,41.61,65043.0,31.8486,31.8486,31.8257,31.841,65043.0
2017-01-03 12:35:00,41.6,41.61,41.58,41.61,46892.0,31.8333,31.841,31.818,31.841,46892.0
2017-01-03 12:40:00,41.61,41.62,41.57,41.61,121997.0,31.841,31.8486,31.8104,31.841,121997.0
2017-01-03 12:45:00,41.61,41.65,41.59,41.65,83427.0,31.841,31.8716,31.8257,31.8716,83427.0
2017-01-03 12:50:00,41.65,41.66,41.62,41.64,153061.0,31.8716,31.8792,31.8486,31.8639,153061.0
2017-01-03 12:55:00,41.64,41.65,41.6,41.62,87632.0,31.8639,31.8716,31.8333,31.8486,87632.0
2017-01-03 13:00:00,41.61,41.63,41.59,41.62,54467.0,31.841,31.8563,31.8257,31.8486,54467.0
2017-01-03 13:05:00,41.61,41.62,41.58,41.6,57804.0,31.841,31.8486,31.818,31.8333,57804.0
2017-01-03 13:10:00,41.6,41.6,41.59,41.59,58626.0,31.8333,31.8333,31.8257,31.8257,58626.0
2017-01-03 13:15:00,41.59,41.61,41.59,41.61,38060.0,31.8257,31.841,31.8257,31.841,38060.0
2017-01-03 13:20:00,41.61,41.61,41.58,41.59,92367.0,31.841,31.841,31.818,31.8257,92367.0
2017-01-03 13:25:00,41.59,41.61,41.58,41.59,62072.0,31.8257,31.841,31.818,31.8257,62072.0
2017-01-03 13:30:00,41.58,41.6,41.58,41.59,125462.0,31.818,31.8333,31.818,31.8257,125462.0
2017-01-03 13:35:00,41.58,41.59,41.53,41.54,115705.0,31.818,31.8257,31.7798,31.7874,115705.0
2017-01-03 13:40:00,41.53,41.54,41.5,41.51,93900.0,31.7798,31.7874,31.7568,31.7645,93900.0
2017-01-03 13:45:00,41.5,41.53,41.5,41.51,159393.0,31.7568,31.7798,31.7568,31.7645,159393.0
2017-01-03 13:50:00,41.51,41.54,41.5,41.52,69407.0,31.7645,31.7874,31.7568,31.7721,69407.0
2017-01-03 13:55:00,41.52,41.53,41.48,41.48,55727.0,31.7721,31.7798,31.7415,31.7415,55727.0
2017-01-03 14:00:00,41.48,41.52,41.48,41.51,140535.0,31.7415,31.7721,31.7415,31.7645,140535.0
2017-01-03 14:05:00,41.52,41.55,41.51,41.55,75820.0,31.7721,31.7951,31.7645,31.7951,75820.0
2017-01-03 14:10:00,41.55,41.57,41.54,41.56,89041.0,31.7951,31.8104,31.7874,31.8027,89041.0
2017-01-03 14:15:00,41.56,41.59,41.55,41.59,96887.0,31.8027,31.8257,31.7951,31.8257,96887.0
2017-01-03 14:20:00,41.59,41.6,41.58,41.59,76074.0,31.8257,31.8333,31.818,31.8257,76074.0
2017-01-03 14:25:00,41.59,41.6,41.57,41.58,133925.0,31.8257,31.8333,31.8104,31.818,133925.0
2017-01-03 14:30:00,41.58,41.59,41.57,41.58,98785.0,31.818,31.8257,31.8104,31.818,98785.0
2017-01-03 14:35:00,41.58,41.6,41.57,41.6,111201.0,31.818,31.8333,31.8104,31.8333,111201.0
2017-01-03 14:40:00,41.6,41.63,41.59,41.63,124553.0,31.8333,31.8563,31.8257,31.8563,124553.0
2017-01-03 14:45:00,41.63,41.64,41.62,41.64,88423.0,31.8563,31.8639,31.8486,31.8639,88423.0
2017-01-03 14:50:00,41.64,41.65,41.63,41.64,94185.0,31.8639,31.8716,31.8563,31.8639,94185.0
2017-01-03 14:55:00,41.64,41.66,41.62,41.62,130533.0,31.8639,31.8792,31.8486,31.8486,130533.0
2017-01-03 15:00:00,41.63,41.63,41.62,41.63,69920.0,31.8563,31.8563,31.8486,31.8563,69920.0
2017-01-03 15:05:00,41.62,41.63,41.62,41.62,179408.0,31.8486,31.8563,31.8486,31.8486,179408.0
2017-01-03 15:10:00,41.63,41.64,41.62,41.63,185631.0,31.8563,31.8639,31.8486,31.8563,185631.0
2017-01-03 15:15:00,41.64,41.64,41.63,41.64,85265.0,31.8639,31.8639,31.8563,31.8639,85265.0
2017-01-03 15:20:00,41.64,41.64,41.59,41.61,260236.0,31.8639,31.8639,31.8257,31.841,260236.0
2017-01-03 15:25:00,41.61,41.62,41.59,41.59,141670.0,31.841,31.8486,31.8257,31.8257,141670.0
2017-01-03 15:30:00,41.59,41.62,41.58,41.6,243449.0,31.8257,31.8486,31.818,31.8333,243449.0
2017-01-03 15:35:00,41.61,41.65,41.6,41.64,143134.0,31.841,31.8716,31.8333,31.8639,143134.0
2017-01-03 15:40:00,41.64,41.7,41.63,41.68,175584.0,31.8639,31.9098,31.8563,31.8945,175584.0
2017-01-03 15:45:00,41.68,41.75,41.67,41.73,450109.0,31.8945,31.9481,31.8869,31.9328,450109.0
2017-01-03 15:50:00,41.73,41.76,41.73,41.76,440295.0,31.9328,31.9558,31.9328,31.9558,440295.0
2017-01-03 15:55:00,41.75,41.81,41.71,41.79,1368328.0,31.9481,31.994,31.9175,31.9787,1368328.0
2017-01-04 09:30:00,41.88,41.94,41.86,41.93,562034.0,32.0476,32.0935,32.0323,32.0858,562034.0
2017-01-04 09:35:00,41.93,41.97,41.86,41.89,391339.0,32.0858,32.1165,32.0323,32.0552,391339.0
2017-01-04 09:40:00,41.89,41.94,41.87,41.91,246371.0,32.0552,32.0935,32.0399,32.0705,246371.0
2017-01-04 09:45:00,41.92,41.93,41.9,41.9,134120.0,32.0782,32.0858,32.0629,32.0629,134120.0
2017-01-04 09:50:00,41.91,41.95,41.9,41.93,156058.0,32.0705,32.1012,32.0629,32.0858,156058.0
2017-01-04 09:55:00,41.93,41.95,41.91,41.93,115085.0,32.0858,32.1012,32.0705,32.0858,115085.0
2017-01-04 10:00:00,41.94,41.94,41.9,41.91,80513.0,32.0935,32.0935,32.0629,32.0705,80513.0
2017-01-04 10:05:00,41.91,41.94,41.9,41.91,85406.0,32.0705,32.0935,32.0629,32.0705,85406.0
2017-01-04 10:10:00,41.91,41.93,41.9,41.92,82881.0,32.0705,32.0858,32.0629,32.0782,82881.0
2017-01-04 10:15:00,41.91,41.93,41.9,41.93,74855.0,32.0705,32.0858,32.0629,32.0858,74855.0
2017-01-04 10:20:00,41.93,41.93,41.83,41.86,108540.0,32.0858,32.0858,32.0093,32.0323,108540.0
2017-01-04 10:25:00,41.86,41.87,41.84,41.84,77502.0,32.0323,32.0399,32.017,32.017,77502.0
2017-01-04 10:30:00,41.84,41.86,41.83,41.84,64277.0,32.017,32.0323,32.0093,32.017,64277.0
2017-01-04 10:35:00,41.84,41.86,41.83,41.86,59810.0,32.017,32.0323,32.0093,32.0323,59810.0
2017-01-04 10:40:00,41.86,41.87,41.83,41.84,112229.0,32.0323,32.0399,32.0093,32.017,112229.0
2017-01-04 10:45:00,41.84,41.86,41.81,41.83,125050.0,32.017,32.0323,31.994,32.0093,125050.0
2017-01-04 10:50:00,41.82,41.83,41.8,41.81,80119.0,32.0017,32.0093,31.9864,31.994,80119.0
2017-01-04 10:55:00,41.82,41.86,41.81,41.85,76556.0,32.0017,32.0323,31.994,32.0246,76556.0
2017-01-04 11:00:00,41.85,41.87,41.85,41.87,85245.0,32.0246,32.0399,32.0246,32.0399,85245.0
2017-01-04 11:05:00,41.87,41.89,41.86,41.88,99276.0,32.0399,32.0552,32.0323,32.0476,99276.0
2017-01-04 11:10:00,41.88,41.88,41.81,41.86,197626.0,32.0476,32.0476,31.994,32.0323,197626.0
2017-01-04 11:15:00,41.86,41.86,41.84,41.86,52863.0,32.0323,32.0323,32.017,32.0323,52863.0
2017-01-04 11:20:00,41.86,41.86,41.81,41.82,59167.0,32.0323,32.0323,31.994,32.0017,59167.0
2017-01-04 11:25:00,41.81,41.82,41.77,41.78,172930.0,31.994,32.0017,31.9634,31.9711,172930.0
2017-01-04 11:30:00,41.77,41.78,41.73,41.73,104384.0,31.9634,31.9711,31.9328,31.9328,104384.0
2017-01-04 11:35:00,41.73,41.75,41.72,41.73,102382.0,31.9328,31.9481,31.9251,31.9328,102382.0
2017-01-04 11:40:00,41.73,41.75,41.7,41.71,74234.0,31.9328,31.9481,31.9098,31.9175,74234.0
2017-01-04 11:45:00,41.71,41.73,41.68,41.68,59476.0,31.9175,31.9328,31.8945,31.8945,59476.0
2017-01-04 11:50:00,41.69,41.71,41.66,41.68,111453.0,31.9022,31.9175,31.8792,31.8945,111453.0
2017-01-04 11:55:00,41.68,41.69,41.65,41.66,179726.0,31.8945,31.9022,31.8716,31.8792,179726.0
2017-01-04 12:00:00,41.66,41.71,41.66,41.69,134801.0,31.8792,31.9175,31.8792,31.9022,134801.0
2017-01-04 12:05:00,41.68,41.69,41.65,41.66,151019.0,31.8945,31.9022,31.8716,31.8792,151019.0
2017-01-04 12:10:00,41.66,41.67,41.63,41.66,51095.0,31.8792,31.8869,31.8563,31.8792,51095.0
2017-01-04 12:15:00,41.66,41.67,41.61,41.63,106954.0,31.8792,31.8869,31.841,31.8563,106954.0
2017-01-04 12:20:00,41.63,41.64,41.61,41.61,56386.0,31.8563,31.8639,31.841,31.841,56386.0
2017-01-04 12:25:00,41.62,41.63,41.61,41.61,75356.0,31.8486,31.8563,31.841,31.841,75356.0
2017-01-04 12:30:00,41.62,41.64,41.61,41.63,55091.0,31.8486,31.8639,31.841,31.8563,55091.0
2017-01-04 12:35:00,41.64,41.66,41.63,41.65,45498.0,31.8639,31.8792,31.8563,31.8716,45498.0
2017-01-04 12:40:00,41.65,41.66,41.64,41.66,50753.0,31.8716,31.8792,31.8639,31.8792,50753.0
2017-01-04 12:45:00,41.66,41.67,41.64,41.65,86668.0,31.8792,31.8869,31.8639,31.8716,86668.0
2017-01-04 12:50:00,41.65,41.66,41.63,41.63,96746.0,31.8716,31.8792,31.8563,31.8563,96746.0
2017-01-04 12:55:00,41.63,41.64,41.62,41.63,28640.0,31.8563,31.8639,31.8486,31.8563,28640.0
2017-01-04 13:00:00,41.63,41.63,41.59,41.62,103871.0,31.8563,31.8563,31.8257,31.8486,103871.0
2017-01-04 13:05:00,41.62,41.65,41.61,41.64,38724.0,31.8486,31.8716,31.841,31.8639,38724.0
2017-01-04 13:10:00,41.64,41.65,41.63,41.64,34717.0,31.8639,31.8716,31.8563,31.8639,34717.0
2017-01-04 13:15:00,41.64,41.64,41.61,41.63,61574.0,31.8639,31.8639,31.841,31.8563,61574.0
2017-01-04 13:20:00,41.63,41.65,41.62,41.64,44946.0,31.8563,31.8716,31.8486,31.8639,44946.0
2017-01-04 13:25:00,41.65,41.65,41.63,41.64,40961.0,31.8716,31.8716,31.8563,31.8639,40961.0
2017-01-04 13:30:00,41.64,41.65,41.63,41.63,29388.0,31.8639,31.8716,31.8563,31.8563,29388.0
2017-01-04 13:35:00,41.64,41.64,41.62,41.63,29736.0,31.8639,31.8639,31.8486,31.8563,29736.0
2017-01-04 13:40:00,41.62,41.65,41.62,41.64,43726.0,31.8486,31.8716,31.8486,31.8639,43726.0
2017-01-04 13:45:00,41.64,41.65,41.63,41.63,56933.0,31.8639,31.8716,31.8563,31.8563,56933.0
2017-01-04 13:50:00,41.63,41.64,41.63,41.64,27448.0,31.8563,31.8639,31.8563,31.8639,27448.0
2017-01-04 13:55:00,41.63,41.66,41.62,41.66,103584.0,31.8563,31.8792,31.8486,31.8792,103584.0
2017-01-04 14:00:00,41.66,41.7,41.65,41.67,112540.0,31.8792,31.9098,31.8716,31.8869,112540.0
2017-01-04 14:05:00,41.67,41.71,41.66,41.7,79086.0,31.8869,31.9175,31.8792,31.9098,79086.0
2017-01-04 14:10:00,41.71,41.72,41.69,41.72,69325.0,31.9175,31.9251,31.9022,31.9251,69325.0
2017-01-04 14:15:00,41.72,41.72,41.7,41.71,86329.0,31.9251,31.9251,31.9098,31.9175,86329.0
2017-01-04 14:20:00,41.71,41.73,41.68,41.68,103399.0,31.9175,31.9328,31.8945,31.8945,103399.0
2017-01-04 14:25:00,41.68,41.72,41.67,41.72,95373.0,31.8945,31.9251,31.8869,31.9251,95373.0
2017-01-04 14:30:00,41.72,41.73,41.7,41.72,89068.0,31.9251,31.9328,31.9098,31.9251,89068.0
2017-01-04 14:35:00,41.72,41.72,41.69,41.7,76545.0,31.9251,31.9251,31.9022,31.9098,76545.0
2017-01-04 14:40:00,41.7,41.7,41.66,41.68,81471.0,31.9098,31.9098,31.8792,31.8945,81471.0
2017-01-04 14:45:00,41.68,41.68,41.64,41.65,88447.0,31.8945,31.8945,31.8639,31.8716,88447.0
2017-01-04 14:50:00,41.66,41.67,41.64,41.66,88107.0,31.8792,31.8869,31.8639,31.8792,88107.0
2017-01-04 14:55:00,41.66,41.67,41.64,41.64,75489.0,31.8792,31.8869,31.8639,31.8639,75489.0
2017-01-04 15:00:00,41.65,41.69,41.64,41.69,126324.0,31.8716,31.9022,31.8639,31.9022,126324.0
2017-01-04 15:05:00,41.68,41.7,41.67,41.7,75937.0,31.8945,31.9098,31.8869,31.9098,75937.0
2017-01-04 15:10:00,41.7,41.7,41.69,41.7,41333.0,31.9098,31.9098,31.9022,31.9098,41333.0
2017-01-04 15:15:00,41.7,41.71,41.67,41.7,117804.0,31.9098,31.9175,31.8869,31.9098,117804.0
2017-01-04 15:20:00,41.7,41.7,41.68,41.68,77820.0,31.9098,31.9098,31.8945,31.8945,77820.0
2017-01-04 15:25:00,41.69,41.69,41.67,41.68,83429.0,31.9022,31.9022,31.8869,31.8945,83429.0
2017-01-04 15:30:00,41.67,41.68,41.66,41.67,101957.0,31.8869,31.8945,31.8792,31.8869,101957.0
2017-01-04 15:35:00,41.66,41.7,41.66,41.7,114948.0,31.8792,31.9098,31.8792,31.9098,114948.0
2017-01-04 15:40:00,41.7,41.7,41.67,41.69,112991.0,31.9098,31.9098,31.8869,31.9022,112991.0
2017-01-04 15:45:00,41.69,41.69,41.65,41.66,157593.0,31.9022,31.9022,31.8716,31.8792,157593.0
2017-01-04 15:50:00,41.66,41.66,41.64,41.65,198731.0,31.8792,31.8792,31.8639,31.8716,198731.0
2017-01-04 15:55:00,41.65,41.68,41.63,41.65,558798.0,31.8716,31.8945,31.8563,31.8716,558798.0
2017-01-05 09:30:00,41.66,41.75,41.65,41.71,363771.0,31.8792,31.9481,31.8716,31.9175,363771.0
2017-01-05 09:35:00,41.71,41.71,41.58,41.66,122284.0,31.9175,31.9175,31.818,31.8792,122284.0
2017-01-05 09:40:00,41.66,41.66,41.58,41.61,101165.0,31.8792,31.8792,31.818,31.841,101165.0
2017-01-05 09:45:00,41.61,41.64,41.59,41.61,94286.0,31.841,31.8639,31.8257,31.841,94286.0
2017-01-05 09:50:00,41.61,41.63,41.59,41.61,71544.0,31.841,31.8563,31.8257,31.841,71544.0
2017-01-05 09:55:00,41.61,41.62,41.56,41.57,88411.0,31.841,31.8486,31.8027,31.8104,88411.0
2017-01-05 10:00:00,41.57,41.57,41.54,41.55,114588.0,31.8104,31.8104,31.7874,31.7951,114588.0
2017-01-05 10:05:00,41.55,41.56,41.52,41.55,142156.0,31.7951,31.8027,31.7721,31.7951,142156.0
2017-01-05 10:10:00,41.55,41.57,41.53,41.54,106562.0,31.7951,31.8104,31.7798,31.7874,106562.0
2017-01-05 10:15:00,41.54,41.57,41.53,41.57,90018.0,31.7874,31.8104,31.7798,31.8104,90018.0
2017-01-05 10:20:00,41.56,41.58,41.55,41.56,117351.0,31.8027,31.818,31.7951,31.8027,117351.0
2017-01-05 10:25:00,41.56,41.58,41.55,41.57,76573.0,31.8027,31.818,31.7951,31.8104,76573.0
2017-01-05 10:30:00,41.57,41.58,41.55,41.57,116409.0,31.8104,31.818,31.7951,31.8104,116409.0
2017-01-05 10:35:00,41.57,41.63,41.56,41.62,197133.0,31.8104,31.8563,31.8027,31.8486,197133.0
2017-01-05 10:40:00,41.62,41.63,41.58,41.59,70299.0,31.8486,31.8563,31.818,31.8257,70299.0
2017-01-05 10:45:00,41.59,41.62,41.58,41.61,53587.0,31.8257,31.8486,31.818,31.841,53587.0
2017-01-05 10:50:00,41.62,41.64,41.61,41.64,134337.0,31.8486,31.8639,31.841,31.8639,134337.0
2017-01-05 10:55:00,41.63,41.64,41.61,41.64,66997.0,31.8563,31.8639,31.841,31.8639,66997.0
2017-01-05 11:00:00,41.64,41.66,41.62,41.63,111550.0,31.8639,31.8792,31.8486,31.8563,111550.0
2017-01-05 11:05:00,41.63,41.66,41.6,41.66,123343.0,31.8563,31.8792,31.8333,31.8792,123343.0
2017-01-05 11:10:00,41.65,41.68,41.65,41.68,59939.0,31.8716,31.8945,31.8716,31.8945,59939.0
2017-01-05 11:15:00,41.68,41.73,41.67,41.72,129668.0,31.8945,31.9328,31.8869,31.9251,129668.0
2017-01-05 11:20:00,41.72,41.75,41.71,41.74,96159.0,31.9251,31.9481,31.9175,31.9405,96159.0
2017-01-05 11:25:00,41.74,41.79,41.73,41.79,121419.0,31.9405,31.9787,31.9328,31.9787,121419.0
2017-01-05 11:30:00,41.79,41.83,41.77,41.82,151031.0,31.9787,32.0093,31.9634,32.0017,151031.0
2017-01-05 11:35:00,41.82,41.85,41.8,41.84,245144.0,32.0017,32.0246,31.9864,32.017,245144.0
2017-01-05 11:40:00,41.84,41.86,41.79,41.8,153130.0,32.017,32.0323,31.9787,31.9864,153130.0
2017-01-05 11:45:00,41.79,41.82,41.78,41.8,87757.0,31.9787,32.0017,31.9711,31.9864,87757.0
2017-01-05 11:50:00,41.8,41.82,41.79,41.79,124368.0,31.9864,32.0017,31.9787,31.9787,124368.0
2017-01-05 11:55:00,41.8,41.8,41.74,41.74,130258.0,31.9864,31.9864,31.9405,31.9405,130258.0
2017-01-05 12:00:00,41.75,41.76,41.71,41.72,114293.0,31.9481,31.9558,31.9175,31.9251,114293.0
2017-01-05 12:05:00,41.72,41.76,41.72,41.72,91120.0,31.9251,31.9558,31.9251,31.9251,91120.0
2017-01-05 12:10:00,41.72,41.73,41.7,41.7,55544.0,31.9251,31.9328,31.9098,31.9098,55544.0
2017-01-05 12:15:00,41.71,41.74,41.69,41.72,106782.0,31.9175,31.9405,31.9022,31.9251,106782.0
2017-01-05 12:20:00,41.71,41.73,41.7,41.71,42372.0,31.9175,31.9328,31.9098,31.9175,42372.0
2017-01-05 12:25:00,41.71,41.71,41.68,41.71,92316.0,31.9175,31.9175,31.8945,31.9175,92316.0
2017-01-05 12:30:00,41.71,41.71,41.68,41.69,58173.0,31.9175,31.9175,31.8945,31.9022,58173.0
2017-01-05 12:35:00,41.69,41.7,41.68,41.69,38927.0,31.9022,31.9098,31.8945,31.9022,38927.0
2017-01-05 12:40:00,41.69,41.7,41.65,41.65,84462.0,31.9022,31.9098,31.8716,31.8716,84462.0
2017-01-05 12:45:00,41.66,41.66,41.62,41.64,55858.0,31.8792,31.8792,31.8486,31.8639,55858.0
2017-01-05 12:50:00,41.63,41.68,41.63,41.68,58490.0,31.8563,31.8945,31.8563,31.8945,58490.0
2017-01-05 12:55:00,41.68,41.72,41.67,41.72,58630.0,31.8945,31.9251,31.8869,31.9251,58630.0
2017-01-05 13:00:00,41.72,41.74,41.71,41.73,47325.0,31.9251,31.9405,31.9175,31.9328,47325.0
2017-01-05 13:05:00,41.72,41.74,41.71,41.73,51469.0,31.9251,31.9405,31.9175,31.9328,51469.0
2017-01-05 13:10:00,41.73,41.75,41.72,41.73,58588.0,31.9328,31.9481,31.9251,31.9328,58588.0
2017-01-05 13:15:00,41.73,41.74,41.72,41.73,32301.0,31.9328,31.9405,31.9251,31.9328,32301.0
2017-01-05 13:20:00,41.73,41.74,41.72,41.72,35986.0,31.9328,31.9405,31.9251,31.9251,35986.0
2017-01-05 13:25:00,41.73,41.73,41.7,41.72,47244.0,31.9328,31.9328,31.9098,31.9251,47244.0
2017-01-05 13:30:00,41.72,41.72,41.7,41.71,28658.0,31.9251,31.9251,31.9098,31.9175,28658.0
2017-01-05 13:35:00,41.71,41.74,41.7,41.73,93666.0,31.9175,31.9405,31.9098,31.9328,93666.0
2017-01-05 13:40:00,41.72,41.74,41.69,41.7,107531.0,31.9251,31.9405,31.9022,31.9098,107531.0
2017-01-05 13:45:00,41.7,41.71,41.69,41.71,47492.0,31.9098,31.9175,31.9022,31.9175,47492.0
2017-01-05 13:50:00,41.7,41.73,41.7,41.73,50881.0,31.9098,31.9328,31.9098,31.9328,50881.0
2017-01-05 13:55:00,41.73,41.73,41.72,41.73,20839.0,31.9328,31.9328,31.9251,31.9328,20839.0
2017-01-05 14:00:00,41.72,41.75,41.72,41.75,91973.0,31.9251,31.9481,31.9251,31.9481,91973.0
2017-01-05 14:05:00,41.75,41.76,41.74,41.76,53502.0,31.9481,31.9558,31.9405,31.9558,53502.0
2017-01-05 14:10:00,41.76,41.79,41.75,41.77,74640.0,31.9558,31.9787,31.9481,31.9634,74640.0
2017-01-05 14:15:00,41.77,41.8,41.77,41.79,63193.0,31.9634,31.9864,31.9634,31.9787,63193.0
2017-01-05 14:20:00,41.8,41.81,41.77,41.79,62157.0,31.9864,31.994,31.9634,31.9787,62157.0
2017-01-05 14:25:00,41.8,41.8,41.78,41.8,65840.0,31.9864,31.9864,31.9711,31.9864,65840.0
2017-01-05 14:30:00,41.79,41.8,41.77,41.77,56029.0,31.9787,31.9864,31.9634,31.9634,56029.0
2017-01-05 14:35:00,41.78,41.8,41.77,41.78,57639.0,31.9711,31.9864,31.9634,31.9711,57639.0
2017-01-05 14:40:00,41.78,41.79,41.77,41.77,44926.0,31.9711,31.9787,31.9634,31.9634,44926.0
2017-01-05 14:45:00,41.78,41.79,41.77,41.77,48235.0,31.9711,31.9787,31.9634,31.9634,48235.0
2017-01-05 14:50:00,41.77,41.79,41.76,41.79,72688.0,31.9634,31.9787,31.9558,31.9787,72688.0
2017-01-05 14:55:00,41.78,41.78,41.75,41.77,95796.0,31.9711,31.9711,31.9481,31.9634,95796.0
2017-01-05 15:00:00,41.77,41.8,41.77,41.78,75236.0,31.9634,31.9864,31.9634,31.9711,75236.0
2017-01-05 15:05:00,41.78,41.79,41.76,41.77,89436.0,31.9711,31.9787,31.9558,31.9634,89436.0
2017-01-05 15:10:00,41.77,41.78,41.75,41.76,62238.0,31.9634,31.9711,31.9481,31.9558,62238.0
2017-01-05 15:15:00,41.77,41.78,41.76,41.77,124178.0,31.9634,31.9711,31.9558,31.9634,124178.0
2017-01-05 15:20:00,41.77,41.79,41.76,41.78,104535.0,31.9634,31.9787,31.9558,31.9711,104535.0
2017-01-05 15:25:00,41.77,41.79,41.76,41.77,107202.0,31.9634,31.9787,31.9558,31.9634,107202.0
2017-01-05 15:30:00,41.77,41.79,41.76,41.77,176004.0,31.9634,31.9787,31.9558,31.9634,176004.0
2017-01-05 15:35:00,41.77,41.78,41.75,41.76,62277.0,31.9634,31.9711,31.9481,31.9558,62277.0
2017-01-05 15:40:00,41.75,41.76,41.74,41.75,115261.0,31.9481,31.9558,31.9405,31.9481,115261.0
2017-01-05 15:45:00,41.76,41.77,41.74,41.76,166131.0,31.9558,31.9634,31.9405,31.9558,166131.0
2017-01-05 15:50:00,41.76,41.77,41.75,41.77,214647.0,31.9558,31.9634,31.9481,31.9634,214647.0
2017-01-05 15:55:00,41.77,41.79,41.75,41.76,470590.0,31.9634,31.9787,31.9481,31.9558,470590.0
2017-01-06 09:30:00,41.7,41.75,41.61,41.65,382226.0,31.9098,31.9481,31.841,31.8716,382226.0
2017-01-06 09:35:00,41.64,41.65,41.55,41.55,161521.0,31.8639,31.8716,31.7951,31.7951,161521.0
2017-01-06 09:40:00,41.55,41.58,41.55,41.56,125160.0,31.7951,31.818,31.7951,31.8027,125160.0
2017-01-06 09:45:00,41.55,41.61,41.55,41.57,115560.0,31.7951,31.841,31.7951,31.8104,115560.0
2017-01-06 09:50:00,41.56,41.58,41.54,41.55,72864.0,31.8027,31.818,31.7874,31.7951,72864.0
2017-01-06 09:55:00,41.55,41.59,41.54,41.58,76579.0,31.7951,31.8257,31.7874,31.818,76579.0
2017-01-06 10:00:00,41.58,41.62,41.56,41.61,84677.0,31.818,31.8486,31.8027,31.841,84677.0
2017-01-06 10:05:00,41.62,41.69,41.61,41.69,87404.0,31.8486,31.9022,31.841,31.9022,87404.0
2017-01-06 10:10:00,41.69,41.71,41.67,41.69,71316.0,31.9022,31.9175,31.8869,31.9022,71316.0
2017-01-06 10:15:00,41.69,41.72,41.68,41.7,56460.0,31.9022,31.9251,31.8945,31.9098,56460.0
2017-01-06 10:20:00,41.7,41.72,41.69,41.72,83658.0,31.9098,31.9251,31.9022,31.9251,83658.0
2017-01-06 10:25:00,41.71,41.74,41.7,41.74,66087.0,31.9175,31.9405,31.9098,31.9405,66087.0
2017-01-06 10:30:00,41.73,41.76,41.72,41.75,63623.0,31.9328,31.9558,31.9251,31.9481,63623.0
2017-01-06 10:35:00,41.75,41.75,41.68,41.69,329814.0,31.9481,31.9481,31.8945,31.9022,329814.0
2017-01-06 10:40:00,41.7,41.72,41.69,41.72,81533.0,31.9098,31.9251,31.9022,31.9251,81533.0
2017-01-06 10:45:00,41.72,41.74,41.71,41.73,66457.0,31.9251,31.9405,31.9175,31.9328,66457.0
2017-01-06 10:50:00,41.72,41.75,41.72,41.75,92896.0,31.9251,31.9481,31.9251,31.9481,92896.0
2017-01-06 10:55:00,41.75,41.76,41.73,41.74,42934.0,31.9481,31.9558,31.9328,31.9405,42934.0
2017-01-06 11:00:00,41.74,41.76,41.73,41.74,55363.0,31.9405,31.9558,31.9328,31.9405,55363.0
2017-01-06 11:05:00,41.74,41.76,41.74,41.76,33320.0,31.9405,31.9558,31.9405,31.9558,33320.0
2017-01-06 11:10:00,41.75,41.78,41.75,41.77,66843.0,31.9481,31.9711,31.9481,31.9634,66843.0
2017-01-06 11:15:00,41.77,41.78,41.74,41.74,108507.0,31.9634,31.9711,31.9405,31.9405,108507.0
2017-01-06 11:20:00,41.75,41.76,41.74,41.76,32145.0,31.9481,31.9558,31.9405,31.9558,32145.0
2017-01-06 11:25:00,41.76,41.79,41.74,41.76,64201.0,31.9558,31.9787,31.9405,31.9558,64201.0
2017-01-06 11:30:00,41.76,41.77,41.74,41.75,151530.0,31.9558,31.9634,31.9405,31.9481,151530.0
2017-01-06 11:35:00,41.75,41.78,41.74,41.77,81578.0,31.9481,31.9711,31.9405,31.9634,81578.0
2017-01-06 11:40:00,41.77,41.79,41.76,41.77,68650.0,31.9634,31.9787,31.9558,31.9634,68650.0
2017-01-06 11:45:00,41.77,41.8,41.76,41.77,185993.0,31.9634,31.9864,31.9558,31.9634,185993.0
2017-01-06 11:50:00,41.77,41.78,41.77,41.77,44657.0,31.9634,31.9711,31.9634,31.9634,44657.0
2017-01-06 11:55:00,41.77,41.8,41.76,41.77,94804.0,31.9634,31.9864,31.9558,31.9634,94804.0
2017-01-06 12:00:00,41.77,41.77,41.75,41.77,38673.0,31.9634,31.9634,31.9481,31.9634,38673.0
2017-01-06 12:05:00,41.76,41.78,41.76,41.77,73546.0,31.9558,31.9711,31.9558,31.9634,73546.0
2017-01-06 12:10:00,41.77,41.79,41.76,41.77,68705.0,31.9634,31.9787,31.9558,31.9634,68705.0
2017-01-06 12:15:00,41.77,41.8,41.77,41.8,58214.0,31.9634,31.9864,31.9634,31.9864,58214.0
2017-01-06 12:20:00,41.8,41.8,41.78,41.79,93409.0,31.9864,31.9864,31.9711,31.9787,93409.0
2017-01-06 12:25:00,41.78,41.79,41.77,41.77,79228.0,31.9711,31.9787,31.9634,31.9634,79228.0
2017-01-06 12:30:00,41.77,41.81,41.77,41.8,169891.0,31.9634,31.994,31.9634,31.9864,169891.0
2017-01-06 12:35:00,41.8,41.8,41.76,41.77,85058.0,31.9864,31.9864,31.9558,31.9634,85058.0
2017-01-06 12:40:00,41.77,41.8,41.76,41.77,75485.0,31.9634,31.9864,31.9558,31.9634,75485.0
2017-01-06 12:45:00,41.78,41.78,41.76,41.77,63100.0,31.9711,31.9711,31.9558,31.9634,63100.0
2017-01-06 12:50:00,41.77,41.78,41.75,41.75,80396.0,31.9634,31.9711,31.9481,31.9481,80396.0
2017-01-06 12:55:00,41.76,41.77,41.74,41.75,51826.0,31.9558,31.9634,31.9405,31.9481,51826.0
2017-01-06 13:00:00,41.75,41.76,41.73,41.74,59236.0,31.9481,31.9558,31.9328,31.9405,59236.0
2017-01-06 13:05:00,41.74,41.76,41.73,41.73,49976.0,31.9405,31.9558,31.9328,31.9328,49976.0
2017-01-06 13:10:00,41.73,41.75,41.73,41.74,50261.0,31.9328,31.9481,31.9328,31.9405,50261.0
2017-01-06 13:15:00,41.75,41.75,41.74,41.75,15371.0,31.9481,31.9481,31.9405,31.9481,15371.0
2017-01-06 13:20:00,41.75,41.76,41.74,41.75,36155.0,31.9481,31.9558,31.9405,31.9481,36155.0
2017-01-06 13:25:00,41.74,41.75,41.73,41.73,62067.0,31.9405,31.9481,31.9328,31.9328,62067.0
2017-01-06 13:30:00,41.74,41.76,41.72,41.75,69443.0,31.9405,31.9558,31.9251,31.9481,69443.0
2017-01-06 13:35:00,41.75,41.76,41.74,41.74,43010.0,31.9481,31.9558,31.9405,31.9405,43010.0
2017-01-06 13:40:00,41.75,41.76,41.74,41.75,47034.0,31.9481,31.9558,31.9405,31.9481,47034.0
2017-01-06 13:45:00,41.76,41.77,41.75,41.75,66586.0,31.9558,31.9634,31.9481,31.9481,66586.0
2017-01-06 13:50:00,41.76,41.78,41.75,41.77,86888.0,31.9558,31.9711,31.9481,31.9634,86888.0
2017-01-06 13:55:00,41.77,41.78,41.75,41.77,87950.0,31.9634,31.9711,31.9481,31.9634,87950.0
2017-01-06 14:00:00,41.76,41.78,41.75,41.75,108796.0,31.9558,31.9711,31.9481,31.9481,108796.0
2017-01-06 14:05:00,41.75,41.77,41.74,41.76,71456.0,31.9481,31.9634,31.9405,31.9558,71456.0
2017-01-06 14:10:00,41.77,41.77,41.74,41.76,50267.0,31.9634,31.9634,31.9405,31.9558,50267.0
2017-01-06 14:15:00,41.76,41.77,41.75,41.77,77868.0,31.9558,31.9634,31.9481,31.9634,77868.0
2017-01-06 14:20:00,41.77,41.77,41.75,41.76,42712.0,31.9634,31.9634,31.9481,31.9558,42712.0
2017-01-06 14:25:00,41.76,41.79,41.74,41.79,127989.0,31.9558,31.9787,31.9405,31.9787,127989.0
2017-01-06 14:30:00,41.79,41.8,41.77,41.8,66714.0,31.9787,31.9864,31.9634,31.9864,66714.0
2017-01-06 14:35:00,41.8,41.8,41.79,41.8,29246.0,31.9864,31.9864,31.9787,31.9864,29246.0
2017-01-06 14:40:00,41.79,41.8,41.78,41.8,60912.0,31.9787,31.9864,31.9711,31.9864,60912.0
2017-01-06 14:45:00,41.8,41.81,41.77,41.77,147071.0,31.9864,31.994,31.9634,31.9634,147071.0
2017-01-06 14:50:00,41.77,41.81,41.77,41.8,97350.0,31.9634,31.994,31.9634,31.9864,97350.0
2017-01-06 14:55:00,41.8,41.81,41.78,41.78,107719.0,31.9864,31.994,31.9711,31.9711,107719.0
2017-01-06 15:00:00,41.77,41.78,41.75,41.76,83908.0,31.9634,31.9711,31.9481,31.9558,83908.0
2017-01-06 15:05:00,41.76,41.78,41.75,41.77,137192.0,31.9558,31.9711,31.9481,31.9634,137192.0
2017-01-06 15:10:00,41.77,41.79,41.76,41.78,103796.0,31.9634,31.9787,31.9558,31.9711,103796.0
2017-01-06 15:15:00,41.79,41.79,41.76,41.77,64479.0,31.9787,31.9787,31.9558,31.9634,64479.0
2017-01-06 15:20:00,41.77,41.79,41.76,41.79,120719.0,31.9634,31.9787,31.9558,31.9787,120719.0
2017-01-06 15:25:00,41.79,41.79,41.76,41.77,154845.0,31.9787,31.9787,31.9558,31.9634,154845.0
2017-01-06 15:30:00,41.77,41.78,41.74,41.75,126272.0,31.9634,31.9711,31.9405,31.9481,126272.0
2017-01-06 15:35:00,41.74,41.77,41.74,41.75,119307.0,31.9405,31.9634,31.9405,31.9481,119307.0
2017-01-06 15:40:00,41.75,41.8,41.75,41.8,206730.0,31.9481,31.9864,31.9481,31.9864,206730.0
2017-01-06 15:45:00,41.8,41.81,41.78,41.78,358342.0,31.9864,31.994,31.9711,31.9711,358342.0
2017-01-06 15:50:00,41.78,41.79,41.77,41.77,196495.0,31.9711,31.9787,31.9634,31.9634,196495.0
2017-01-06 15:55:00,41.77,41.81,41.74,41.76,1052903.0,31.9634,31.994,31.9405,31.9558,1052903.0
2017-01-09 09:30:00,41.23,41.41,41.21,41.37,990160.0,31.5502,31.6879,31.5349,31.6573,990160.0
2017-01-09 09:35:00,41.38,41.52,41.35,41.52,366121.0,31.665,31.7721,31.642,31.7721,366121.0
2017-01-09 09:40:00,41.52,41.58,41.44,41.49,313701.0,31.7721,31.818,31.7109,31.7491,313701.0
2017-01-09 09:45:00,41.49,41.56,41.48,41.53,258860.0,31.7491,31.8027,31.7415,31.7798,258860.0
2017-01-09 09:50:00,41.53,41.54,41.43,41.43,183121.0,31.7798,31.7874,31.7032,31.7032,183121.0
2017-01-09 09:55:00,41.44,41.44,41.33,41.38,229285.0,31.7109,31.7109,31.6267,31.665,229285.0
2017-01-09 10:00:00,41.37,41.42,41.36,41.38,145443.0,31.6573,31.6956,31.6497,31.665,145443.0
2017-01-09 10:05:00,41.39,41.42,41.38,41.38,97775.0,31.6726,31.6956,31.665,31.665,97775.0
2017-01-09 10:10:00,41.39,41.4,41.37,41.39,103662.0,31.6726,31.6803,31.6573,31.6726,103662.0
2017-01-09 10:15:00,41.39,41.41,41.33,41.34,130863.0,31.6726,31.6879,31.6267,31.6344,130863.0
2017-01-09 10:20:00,41.33,41.35,41.3,41.32,232392.0,31.6267,31.642,31.6038,31.6191,232392.0
2017-01-09 10:25:00,41.33,41.35,41.3,41.3,224121.0,31.6267,31.642,31.6038,31.6038,224121.0
2017-01-09 10:30:00,41.3,41.35,41.29,41.32,158538.0,31.6038,31.642,31.5961,31.6191,158538.0
2017-01-09 10:35:00,41.31,41.33,41.29,41.3,87705.0,31.6114,31.6267,31.5961,31.6038,87705.0
2017-01-09 10:40:00,41.3,41.34,41.29,41.33,89715.0,31.6038,31.6344,31.5961,31.6267,89715.0
2017-01-09 10:45:00,41.33,41.37,41.3,41.34,191792.0,31.6267,31.6573,31.6038,31.6344,191792.0
2017-01-09 10:50:00,41.34,41.35,41.3,41.33,189136.0,31.6344,31.642,31.6038,31.6267,189136.0
2017-01-09 10:55:00,41.33,41.36,41.31,41.34,150556.0,31.6267,31.6497,31.6114,31.6344,150556.0
2017-01-09 11:00:00,41.34,41.39,41.33,41.39,122206.0,31.6344,31.6726,31.6267,31.6726,122206.0
2017-01-09 11:05:00,41.39,41.43,41.38,41.41,143019.0,31.6726,31.7032,31.665,31.6879,143019.0
2017-01-09 11:10:00,41.42,41.42,41.36,41.37,135925.0,31.6956,31.6956,31.6497,31.6573,135925.0
2017-01-09 11:15:00,41.36,41.4,41.36,41.36,102711.0,31.6497,31.6803,31.6497,31.6497,102711.0
2017-01-09 11:20:00,41.37,41.39,41.34,41.37,125719.0,31.6573,31.6726,31.6344,31.6573,125719.0
2017-01-09 11:25:00,41.37,41.44,41.37,41.41,121531.0,31.6573,31.7109,31.6573,31.6879,121531.0
2017-01-09 11:30:00,41.41,41.41,41.37,41.37,94492.0,31.6879,31.6879,31.6573,31.6573,94492.0
2017-01-09 11:35:00,41.38,41.4,41.35,41.35,77498.0,31.665,31.6803,31.642,31.642,77498.0
2017-01-09 11:40:00,41.35,41.36,41.32,41.32,100364.0,31.642,31.6497,31.6191,31.6191,100364.0
2017-01-09 11:45:00,41.33,41.34,41.32,41.33,78324.0,31.6267,31.6344,31.6191,31.6267,78324.0
2017-01-09 11:50:00,41.33,41.37,41.32,41.36,95068.0,31.6267,31.6573,31.6191,31.6497,95068.0
2017-01-09 11:55:00,41.36,41.38,41.35,41.35,93053.0,31.6497,31.665,31.642,31.642,93053.0
2017-01-09 12:00:00,41.35,41.37,41.33,41.33,56134.0,31.642,31.6573,31.6267,31.6267,56134.0
2017-01-09 12:05:00,41.33,41.37,41.33,41.37,66560.0,31.6267,31.6573,31.6267,31.6573,66560.0
2017-01-09 12:10:00,41.37,41.39,41.36,41.36,86444.0,31.6573,31.6726,31.6497,31.6497,86444.0
2017-01-09 12:15:00,41.37,41.38,41.32,41.33,91638.0,31.6573,31.665,31.6191,31.6267,91638.0
2017-01-09 12:20:00,41.34,41.38,41.33,41.36,138719.0,31.6344,31.665,31.6267,31.6497,138719.0
2017-01-09 12:25:00,41.37,41.41,41.36,41.4,140061.0,31.6573,31.6879,31.6497,31.6803,140061.0
2017-01-09 12:30:00,41.4,41.42,41.39,41.39,139206.0,31.6803,31.6956,31.6726,31.6726,139206.0
2017-01-09 12:35:00,41.39,41.4,41.37,41.4,183728.0,31.6726,31.6803,31.6573,31.6803,183728.0
2017-01-09 12:40:00,41.4,41.42,41.39,41.4,74272.0,31.6803,31.6956,31.6726,31.6803,74272.0
2017-01-09 12:45:00,41.41,41.41,41.38,41.4,126008.0,31.6879,31.6879,31.665,31.6803,126008.0
2017-01-09 12:50:00,41.39,41.41,41.37,41.41,76639.0,31.6726,31.6879,31.6573,31.6879,76639.0
2017-01-09 12:55:00,41.4,41.42,41.39,41.41,105330.0,31.6803,31.6956,31.6726,31.6879,105330.0
2017-01-09 13:00:00,41.41,41.42,41.39,41.4,66281.0,31.6879,31.6956,31.6726,31.6803,66281.0
2017-01-09 13:05:00,41.39,41.4,41.37,41.4,82673.0,31.6726,31.6803,31.6573,31.6803,82673.0
2017-01-09 13:10:00,41.39,41.41,41.38,41.41,76214.0,31.6726,31.6879,31.665,31.6879,76214.0
2017-01-09 13:15:00,41.41,41.42,41.4,41.4,66636.0,31.6879,31.6956,31.6803,31.6803,66636.0
2017-01-09 13:20:00,41.4,41.41,41.37,41.4,94982.0,31.6803,31.6879,31.6573,31.6803,94982.0
2017-01-09 13:25:00,41.38,41.4,41.38,41.39,60139.0,31.665,31.6803,31.665,31.6726,60139.0
2017-01-09 13:30:00,41.39,41.39,41.36,41.37,69975.0,31.6726,31.6726,31.6497,31.6573,69975.0
2017-01-09 13:35:00,41.37,41.38,41.35,41.36,85306.0,31.6573,31.665,31.642,31.6497,85306.0
2017-01-09 13:40:00,41.36,41.37,41.34,41.37,120462.0,31.6497,31.6573,31.6344,31.6573,120462.0
2017-01-09 13:45:00,41.37,41.37,41.34,41.34,75880.0,31.6573,31.6573,31.6344,31.6344,75880.0
2017-01-09 13:50:00,41.34,41.37,41.34,41.36,75664.0,31.6344,31.6573,31.6344,31.6497,75664.0
2017-01-09 13:55:00,41.37,41.37,41.35,41.36,51591.0,31.6573,31.6573,31.642,31.6497,51591.0
2017-01-09 14:00:00,41.36,41.36,41.35,41.35,69906.0,31.6497,31.6497,31.642,31.642,69906.0
2017-01-09 14:05:00,41.36,41.36,41.33,41.34,148486.0,31.6497,31.6497,31.6267,31.6344,148486.0
2017-01-09 14:10:00,41.34,41.34,41.32,41.34,206192.0,31.6344,31.6344,31.6191,31.6344,206192.0
2017-01-09 14:15:00,41.34,41.34,41.32,41.34,77704.0,31.6344,31.6344,31.6191,31.6344,77704.0
2017-01-09 14:20:00,41.34,41.37,41.31,41.37,94058.0,31.6344,31.6573,31.6114,31.6573,94058.0
2017-01-09 14:25:00,41.37,41.37,41.34,41.36,105608.0,31.6573,31.6573,31.6344,31.6497,105608.0
2017-01-09 14:30:00,41.36,41.37,41.35,41.36,71004.0,31.6497,31.6573,31.642,31.6497,71004.0
2017-01-09 14:35:00,41.36,41.37,41.35,41.37,56012.0,31.6497,31.6573,31.642,31.6573,56012.0
2017-01-09 14:40:00,41.37,41.39,41.36,41.38,134981.0,31.6573,31.6726,31.6497,31.665,134981.0
2017-01-09 14:45:00,41.38,41.42,41.37,41.41,119290.0,31.665,31.6956,31.6573,31.6879,119290.0
2017-01-09 14:50:00,41.41,41.45,41.4,41.42,148843.0,31.6879,31.7185,31.6803,31.6956,148843.0
2017-01-09 14:55:00,41.42,41.42,41.4,41.42,116693.0,31.6956,31.6956,31.6803,31.6956,116693.0
2017-01-09 15:00:00,41.42,41.43,41.41,41.42,167148.0,31.6956,31.7032,31.6879,31.6956,167148.0
2017-01-09 15:05:00,41.42,41.44,41.39,41.39,168939.0,31.6956,31.7109,31.6726,31.6726,168939.0
2017-01-09 15:10:00,41.39,41.4,41.36,41.38,105325.0,31.6726,31.6803,31.6497,31.665,105325.0
2017-01-09 15:15:00,41.37,41.38,41.34,41.36,108752.0,31.6573,31.665,31.6344,31.6497,108752.0
2017-01-09 15:20:00,41.35,41.36,41.35,41.35,63479.0,31.642,31.6497,31.642,31.642,63479.0
2017-01-09 15:25:00,41.36,41.37,41.35,41.36,123632.0,31.6497,31.6573,31.642,31.6497,123632.0
2017-01-09 15:30:00,41.36,41.38,41.35,41.38,120678.0,31.6497,31.665,31.642,31.665,120678.0
2017-01-09 15:35:00,41.37,41.38,41.36,41.37,139497.0,31.6573,31.665,31.6497,31.6573,139497.0
2017-01-09 15:40:00,41.37,41.4,41.36,41.39,243225.0,31.6573,31.6803,31.6497,31.6726,243225.0
2017-01-09 15:45:00,41.39,41.41,41.37,41.4,307596.0,31.6726,31.6879,31.6573,31.6803,307596.0
2017-01-09 15:50:00,41.4,41.41,41.37,41.38,250104.0,31.6803,31.6879,31.6573,31.665,250104.0
2017-01-09 15:55:00,41.38,41.41,41.33,41.34,908558.0,31.665,31.6879,31.6267,31.6344,908558.0
2017-01-10 09:30:00,41.44,41.44,41.32,41.34,481129.0,31.7109,31.7109,31.6191,31.6344,481129.0
2017-01-10 09:35:00,41.33,41.33,41.17,41.24,243552.0,31.6267,31.6267,31.5043,31.5578,243552.0
2017-01-10 09:40:00,41.24,41.27,41.21,41.27,182661.0,31.5578,31.5808,31.5349,31.5808,182661.0
2017-01-10 09:45:00,41.27,41.31,41.26,41.3,142087.0,31.5808,31.6114,31.5731,31.6038,142087.0
2017-01-10 09:50:00,41.3,41.3,41.24,41.26,197189.0,31.6038,31.6038,31.5578,31.5731,197189.0
2017-01-10 09:55:00,41.26,41.29,41.24,41.28,159484.0,31.5731,31.5961,31.5578,31.5885,159484.0
2017-01-10 10:00:00,41.27,41.29,41.23,41.24,149903.0,31.5808,31.5961,31.5502,31.5578,149903.0
2017-01-10 10:05:00,41.25,41.27,41.21,41.21,142996.0,31.5655,31.5808,31.5349,31.5349,142996.0
2017-01-10 10:10:00,41.21,41.22,41.19,41.2,124916.0,31.5349,31.5425,31.5196,31.5272,124916.0
2017-01-10 10:15:00,41.21,41.22,41.19,41.19,200442.0,31.5349,31.5425,31.5196,31.5196,200442.0
2017-01-10 10:20:00,41.18,41.21,41.17,41.21,105711.0,31.5119,31.5349,31.5043,31.5349,105711.0
2017-01-10 10:25:00,41.21,41.21,41.19,41.19,89361.0,31.5349,31.5349,31.5196,31.5196,89361.0
2017-01-10 10:30:00,41.2,41.21,41.19,41.21,69864.0,31.5272,31.5349,31.5196,31.5349,69864.0
2017-01-10 10:35:00,41.21,41.28,41.21,41.26,139173.0,31.5349,31.5885,31.5349,31.5731,139173.0
2017-01-10 10:40:00,41.25,41.28,41.25,41.27,191611.0,31.5655,31.5885,31.5655,31.5808,191611.0
2017-01-10 10:45:00,41.27,41.3,41.26,41.28,258653.0,31.5808,31.6038,31.5731,31.5885,258653.0
2017-01-10 10:50:00,41.29,41.3,41.22,41.22,168936.0,31.5961,31.6038,31.5425,31.5425,168936.0
2017-01-10 10:55:00,41.22,41.23,41.2,41.21,116722.0,31.5425,31.5502,31.5272,31.5349,116722.0
2017-01-10 11:00:00,41.21,41.22,41.18,41.21,112830.0,31.5349,31.5425,31.5119,31.5349,112830.0
2017-01-10 11:05:00,41.22,41.23,41.21,41.23,68612.0,31.5425,31.5502,31.5349,31.5502,68612.0
2017-01-10 11:10:00,41.23,41.28,41.22,41.22,203615.0,31.5502,31.5885,31.5425,31.5425,203615.0
2017-01-10 11:15:00,41.22,41.23,41.19,41.22,119156.0,31.5425,31.5502,31.5196,31.5425,119156.0
2017-01-10 11:20:00,41.22,41.22,41.21,41.22,79011.0,31.5425,31.5425,31.5349,31.5425,79011.0
2017-01-10 11:25:00,41.22,41.22,41.21,41.21,61728.0,31.5425,31.5425,31.5349,31.5349,61728.0
2017-01-10 11:30:00,41.22,41.22,41.18,41.18,178993.0,31.5425,31.5425,31.5119,31.5119,178993.0
2017-01-10 11:35:00,41.18,41.19,41.16,41.16,88703.0,31.5119,31.5196,31.4966,31.4966,88703.0
2017-01-10 11:40:00,41.16,41.17,41.15,41.15,76457.0,31.4966,31.5043,31.489,31.489,76457.0
2017-01-10 11:45:00,41.16,41.18,41.14,41.15,122008.0,31.4966,31.5119,31.4813,31.489,122008.0
2017-01-10 11:50:00,41.15,41.15,41.13,41.15,114636.0,31.489,31.489,31.4737,31.489,114636.0
2017-01-10 11:55:00,41.15,41.15,41.14,41.14,51981.0,31.489,31.489,31.4813,31.4813,51981.0
2017-01-10 12:00:00,41.15,41.15,41.12,41.12,144665.0,31.489,31.489,31.466,31.466,144665.0
2017-01-10 12:05:00,41.12,41.13,41.09,41.09,160769.0,31.466,31.4737,31.4431,31.4431,160769.0
2017-01-10 12:10:00,41.1,41.11,41.09,41.1,142450.0,31.4507,31.4584,31.4431,31.4507,142450.0
2017-01-10 12:15:00,41.09,41.18,41.09,41.17,156854.0,31.4431,31.5119,31.4431,31.5043,156854.0
2017-01-10 12:20:00,41.17,41.18,41.14,41.14,87683.0,31.5043,31.5119,31.4813,31.4813,87683.0
2017-01-10 12:25:00,41.14,41.15,41.14,41.15,38919.0,31.4813,31.489,31.4813,31.489,38919.0
2017-01-10 12:30:00,41.15,41.15,41.14,41.15,40011.0,31.489,31.489,31.4813,31.489,40011.0
2017-01-10 12:35:00,41.15,41.16,41.14,41.16,71754.0,31.489,31.4966,31.4813,31.4966,71754.0
2017-01-10 12:40:00,41.15,41.16,41.1,41.11,164629.0,31.489,31.4966,31.4507,31.4584,164629.0
2017-01-10 12:45:00,41.11,41.12,41.08,41.08,70824.0,31.4584,31.466,31.4354,31.4354,70824.0
2017-01-10 12:50:00,41.08,41.11,41.07,41.11,130702.0,31.4354,31.4584,31.4278,31.4584,130702.0
2017-01-10 12:55:00,41.11,41.11,41.06,41.07,123798.0,31.4584,31.4584,31.4201,31.4278,123798.0
2017-01-10 13:00:00,41.07,41.09,41.07,41.09,83393.0,31.4278,31.4431,31.4278,31.4431,83393.0
2017-01-10 13:05:00,41.09,41.09,41.05,41.05,91226.0,31.4431,31.4431,31.4124,31.4124,91226.0
2017-01-10 13:10:00,41.05,41.06,41.05,41.06,43707.0,31.4124,31.4201,31.4124,31.4201,43707.0
2017-01-10 13:15:00,41.06,41.08,41.05,41.08,75011.0,31.4201,31.4354,31.4124,31.4354,75011.0
2017-01-10 13:20:00,41.07,41.09,41.06,41.07,94824.0,31.4278,31.4431,31.4201,31.4278,94824.0
2017-01-10 13:25:00,41.06,41.07,41.05,41.06,95856.0,31.4201,31.4278,31.4124,31.4201,95856.0
2017-01-10 13:30:00,41.07,41.08,41.06,41.07,47025.0,31.4278,31.4354,31.4201,31.4278,47025.0
2017-01-10 13:35:00,41.07,41.11,41.07,41.09,99823.0,31.4278,31.4584,31.4278,31.4431,99823.0
2017-01-10 13:40:00,41.09,41.1,41.04,41.04,130811.0,31.4431,31.4507,31.4048,31.4048,130811.0
2017-01-10 13:45:00,41.04,41.08,41.04,41.08,121609.0,31.4048,31.4354,31.4048,31.4354,121609.0
2017-01-10 13:50:00,41.08,41.08,41.06,41.08,68264.0,31.4354,31.4354,31.4201,31.4354,68264.0
2017-01-10 13:55:00,41.08,41.08,41.01,41.01,139630.0,31.4354,31.4354,31.3818,31.3818,139630.0
2017-01-10 14:00:00,41.01,41.02,40.95,40.98,361776.0,31.3818,31.3895,31.3359,31.3589,361776.0
2017-01-10 14:05:00,40.98,41.0,40.97,40.97,84268.0,31.3589,31.3742,31.3512,31.3512,84268.0
2017-01-10 14:10:00,40.97,40.98,40.95,40.96,88787.0,31.3512,31.3589,31.3359,31.3436,88787.0
2017-01-10 14:15:00,40.96,40.96,40.92,40.95,111308.0,31.3436,31.3436,31.313,31.3359,111308.0
2017-01-10 14:20:00,40.95,40.95,40.93,40.94,81799.0,31.3359,31.3359,31.3206,31.3283,81799.0
2017-01-10 14:25:00,40.94,40.94,40.9,40.91,128205.0,31.3283,31.3283,31.2977,31.3053,128205.0
2017-01-10 14:30:00,40.91,40.95,40.9,40.93,117123.0,31.3053,31.3359,31.2977,31.3206,117123.0
2017-01-10 14:35:00,40.94,40.96,40.93,40.94,107564.0,31.3283,31.3436,31.3206,31.3283,107564.0
2017-01-10 14:40:00,40.95,40.97,40.9,40.9,163600.0,31.3359,31.3512,31.2977,31.2977,163600.0
2017-01-10 14:45:00,40.91,40.96,40.9,40.93,178050.0,31.3053,31.3436,31.2977,31.3206,178050.0
2017-01-10 14:50:00,40.94,40.94,40.91,40.92,176587.0,31.3283,31.3283,31.3053,31.313,176587.0
2017-01-10 14:55:00,40.93,40.93,40.9,40.92,131037.0,31.3206,31.3206,31.2977,31.313,131037.0
2017-01-10 15:00:00,40.91,40.93,40.91,40.91,136777.0,31.3053,31.3206,31.3053,31.3053,136777.0
2017-01-10 15:05:00,40.91,40.92,40.88,40.89,120142.0,31.3053,31.313,31.2824,31.29,120142.0
2017-01-10 15:10:00,40.88,40.89,40.86,40.88,170503.0,31.2824,31.29,31.2671,31.2824,170503.0
2017-01-10 15:15:00,40.87,40.9,40.86,40.89,269547.0,31.2747,31.2977,31.2671,31.29,269547.0
2017-01-10 15:20:00,40.88,40.91,40.87,40.9,237243.0,31.2824,31.3053,31.2747,31.2977,237243.0
2017-01-10 15:25:00,40.9,40.9,40.87,40.89,217939.0,31.2977,31.2977,31.2747,31.29,217939.0
2017-01-10 15:30:00,40.89,40.94,40.88,40.93,248422.0,31.29,31.3283,31.2824,31.3206,248422.0
2017-01-10 15:35:00,40.93,40.93,40.91,40.91,259042.0,31.3206,31.3206,31.3053,31.3053,259042.0
2017-01-10 15:40:00,40.92,40.94,40.91,40.94,241707.0,31.313,31.3283,31.3053,31.3283,241707.0
2017-01-10 15:45:00,40.94,40.97,40.93,40.96,413569.0,31.3283,31.3512,31.3206,31.3436,413569.0
2017-01-10 15:50:00,40.96,41.03,40.95,41.02,470899.0,31.3436,31.3971,31.3359,31.3895,470899.0
2017-01-10 15:55:00,41.02,41.07,41.01,41.03,1531594.0,31.3895,31.4278,31.3818,31.3971,1531594.0
2017-01-11 09:30:00,40.85,40.99,40.83,40.99,483750.0,31.2594,31.3665,31.2441,31.3665,483750.0
2017-01-11 09:35:00,40.99,41.05,40.98,41.0,177488.0,31.3665,31.4124,31.3589,31.3742,177488.0
2017-01-11 09:40:00,40.99,41.02,40.96,41.01,165446.0,31.3665,31.3895,31.3436,31.3818,165446.0
2017-01-11 09:45:00,41.01,41.05,40.96,41.03,138972.0,31.3818,31.4124,31.3436,31.3971,138972.0
2017-01-11 09:50:00,41.02,41.03,40.98,41.02,142983.0,31.3895,31.3971,31.3589,31.3895,142983.0
2017-01-11 09:55:00,41.02,41.03,40.99,41.0,100276.0,31.3895,31.3971,31.3665,31.3742,100276.0
2017-01-11 10:00:00,41.01,41.1,41.01,41.1,146346.0,31.3818,31.4507,31.3818,31.4507,146346.0
2017-01-11 10:05:00,41.1,41.12,41.09,41.11,94680.0,31.4507,31.466,31.4431,31.4584,94680.0
2017-01-11 10:10:00,41.11,41.11,41.01,41.01,139580.0,31.4584,31.4584,31.3818,31.3818,139580.0
2017-01-11 10:15:00,41.01,41.03,40.99,41.0,104912.0,31.3818,31.3971,31.3665,31.3742,104912.0
2017-01-11 10:20:00,41.0,41.05,40.98,41.04,74939.0,31.3742,31.4124,31.3589,31.4048,74939.0
2017-01-11 10:25:00,41.03,41.04,40.97,41.02,82054.0,31.3971,31.4048,31.3512,31.3895,82054.0
2017-01-11 10:30:00,41.02,41.07,41.01,41.04,62792.0,31.3895,31.4278,31.3818,31.4048,62792.0
2017-01-11 10:35:00,41.04,41.06,41.02,41.04,136489.0,31.4048,31.4201,31.3895,31.4048,136489.0
2017-01-11 10:40:00,41.04,41.05,41.02,41.04,107750.0,31.4048,31.4124,31.3895,31.4048,107750.0
2017-01-11 10:45:00,41.05,41.06,41.01,41.02,77533.0,31.4124,31.4201,31.3818,31.3895,77533.0
2017-01-11 10:50:00,41.02,41.04,40.99,41.02,92384.0,31.3895,31.4048,31.3665,31.3895,92384.0
2017-01-11 10:55:00,41.02,41.02,40.98,41.02,69711.0,31.3895,31.3895,31.3589,31.3895,69711.0
2017-01-11 11:00:00,41.02,41.03,40.98,41.01,69833.0,31.3895,31.3971,31.3589,31.3818,69833.0
2017-01-11 11:05:00,41.0,41.01,40.98,41.0,53236.0,31.3742,31.3818,31.3589,31.3742,53236.0
2017-01-11 11:10:00,41.0,41.02,40.99,41.0,116849.0,31.3742,31.3895,31.3665,31.3742,116849.0
2017-01-11 11:15:00,41.0,41.01,40.97,40.97,103958.0,31.3742,31.3818,31.3512,31.3512,103958.0
2017-01-11 11:20:00,40.98,41.0,40.97,40.98,79800.0,31.3589,31.3742,31.3512,31.3589,79800.0
2017-01-11 11:25:00,40.98,41.02,40.94,40.94,119437.0,31.3589,31.3895,31.3283,31.3283,119437.0
2017-01-11 11:30:00,40.94,40.97,40.92,40.96,113393.0,31.3283,31.3512,31.313,31.3436,113393.0
2017-01-11 11:35:00,40.97,40.97,40.9,40.96,104243.0,31.3512,31.3512,31.2977,31.3436,104243.0
2017-01-11 11:40:00,40.96,40.98,40.93,40.98,81369.0,31.3436,31.3589,31.3206,31.3589,81369.0
2017-01-11 11:45:00,40.97,40.98,40.93,40.94,82724.0,31.3512,31.3589,31.3206,31.3283,82724.0
2017-01-11 11:50:00,40.94,40.98,40.93,40.97,68983.0,31.3283,31.3589,31.3206,31.3512,68983.0
2017-01-11 11:55:00,40.97,41.04,40.96,41.04,80897.0,31.3512,31.4048,31.3436,31.4048,80897.0
2017-01-11 12:00:00,41.03,41.05,41.0,41.01,52329.0,31.3971,31.4124,31.3742,31.3818,52329.0
2017-01-11 12:05:00,41.02,41.04,41.0,41.02,45044.0,31.3895,31.4048,31.3742,31.3895,45044.0
2017-01-11 12:10:00,41.02,41.05,41.0,41.03,46992.0,31.3895,31.4124,31.3742,31.3971,46992.0
2017-01-11 12:15:00,41.03,41.03,40.97,41.0,45580.0,31.3971,31.3971,31.3512,31.3742,45580.0
2017-01-11 12:20:00,40.99,41.0,40.94,40.95,56317.0,31.3665,31.3742,31.3283,31.3359,56317.0
2017-01-11 12:25:00,40.94,41.01,40.94,41.0,55146.0,31.3283,31.3818,31.3283,31.3742,55146.0
2017-01-11 12:30:00,41.01,41.01,40.98,40.98,32824.0,31.3818,31.3818,31.3589,31.3589,32824.0
2017-01-11 12:35:00,40.98,40.99,40.98,40.98,32805.0,31.3589,31.3665,31.3589,31.3589,32805.0
2017-01-11 12:40:00,40.98,40.99,40.92,40.93,61779.0,31.3589,31.3665,31.313,31.3206,61779.0
2017-01-11 12:45:00,40.93,40.94,40.9,40.94,56238.0,31.3206,31.3283,31.2977,31.3283,56238.0
2017-01-11 12:50:00,40.94,40.97,40.93,40.94,38593.0,31.3283,31.3512,31.3206,31.3283,38593.0
2017-01-11 12:55:00,40.95,40.96,40.94,40.96,40940.0,31.3359,31.3436,31.3283,31.3436,40940.0
2017-01-11 13:00:00,40.96,40.98,40.94,40.94,75177.0,31.3436,31.3589,31.3283,31.3283,75177.0
2017-01-11 13:05:00,40.94,40.98,40.94,40.97,65313.0,31.3283,31.3589,31.3283,31.3512,65313.0
2017-01-11 13:10:00,40.97,40.98,40.92,40.96,74692.0,31.3512,31.3589,31.313,31.3436,74692.0
2017-01-11 13:15:00,40.95,40.96,40.92,40.95,78114.0,31.3359,31.3436,31.313,31.3359,78114.0
2017-01-11 13:20:00,40.96,40.98,40.94,40.97,39708.0,31.3436,31.3589,31.3283,31.3512,39708.0
2017-01-11 13:25:00,40.98,40.98,40.93,40.94,58436.0,31.3589,31.3589,31.3206,31.3283,58436.0
2017-01-11 13:30:00,40.94,40.94,40.91,40.93,73072.0,31.3283,31.3283,31.3053,31.3206,73072.0
2017-01-11 13:35:00,40.93,41.0,40.92,40.98,68042.0,31.3206,31.3742,31.313,31.3589,68042.0
2017-01-11 13:40:00,40.98,41.0,40.97,40.99,32745.0,31.3589,31.3742,31.3512,31.3665,32745.0
2017-01-11 13:45:00,40.99,41.0,40.96,40.96,43342.0,31.3665,31.3742,31.3436,31.3436,43342.0
2017-01-11 13:50:00,40.96,40.99,40.96,40.98,62228.0,31.3436,31.3665,31.3436,31.3589,62228.0
2017-01-11 13:55:00,40.98,41.01,40.98,40.99,51737.0,31.3589,31.3818,31.3589,31.3665,51737.0
2017-01-11 14:00:00,40.98,41.01,40.97,40.98,45472.0,31.3589,31.3818,31.3512,31.3589,45472.0
2017-01-11 14:05:00,40.99,40.99,40.96,40.97,70273.0,31.3665,31.3665,31.3436,31.3512,70273.0
2017-01-11 14:10:00,40.97,41.0,40.97,40.99,57463.0,31.3512,31.3742,31.3512,31.3665,57463.0
2017-01-11 14:15:00,40.99,41.02,40.97,41.0,65543.0,31.3665,31.3895,31.3512,31.3742,65543.0
2017-01-11 14:20:00,40.99,41.01,40.97,40.98,61567.0,31.3665,31.3818,31.3512,31.3589,61567.0
2017-01-11 14:25:00,40.98,41.0,40.96,40.97,53011.0,31.3589,31.3742,31.3436,31.3512,53011.0
2017-01-11 14:30:00,40.98,41.0,40.97,40.99,71254.0,31.3589,31.3742,31.3512,31.3665,71254.0
2017-01-11 14:35:00,40.98,41.01,40.98,40.99,50141.0,31.3589,31.3818,31.3589,31.3665,50141.0
2017-01-11 14:40:00,41.0,41.01,40.99,41.0,49033.0,31.3742,31.3818,31.3665,31.3742,49033.0
2017-01-11 14:45:00,40.99,41.0,40.97,40.97,51075.0,31.3665,31.3742,31.3512,31.3512,51075.0
2017-01-11 14:50:00,40.97,40.98,40.95,40.95,64476.0,31.3512,31.3589,31.3359,31.3359,64476.0
2017-01-11 14:55:00,40.95,40.96,40.94,40.95,71853.0,31.3359,31.3436,31.3283,31.3359,71853.0
2017-01-11 15:00:00,40.95,40.96,40.94,40.95,48932.0,31.3359,31.3436,31.3283,31.3359,48932.0
2017-01-11 15:05:00,40.95,40.98,40.94,40.95,121012.0,31.3359,31.3589,31.3283,31.3359,121012.0
2017-01-11 15:10:00,40.95,40.97,40.94,40.95,68261.0,31.3359,31.3512,31.3283,31.3359,68261.0
2017-01-11 15:15:00,40.95,40.98,40.94,40.96,91935.0,31.3359,31.3589,31.3283,31.3436,91935.0
2017-01-11 15:20:00,40.96,40.98,40.95,40.96,101955.0,31.3436,31.3589,31.3359,31.3436,101955.0
2017-01-11 15:25:00,40.96,40.97,40.94,40.96,136450.0,31.3436,31.3512,31.3283,31.3436,136450.0
2017-01-11 15:30:00,40.96,40.97,40.94,40.97,147064.0,31.3436,31.3512,31.3283,31.3512,147064.0
2017-01-11 15:35:00,40.97,41.02,40.96,41.01,180383.0,31.3512,31.3895,31.3436,31.3818,180383.0
2017-01-11 15:40:00,41.01,41.02,40.99,41.01,125524.0,31.3818,31.3895,31.3665,31.3818,125524.0
2017-01-11 15:45:00,41.02,41.04,41.01,41.01,177265.0,31.3895,31.4048,31.3818,31.3818,177265.0
2017-01-11 15:50:00,41.02,41.04,40.99,40.99,320161.0,31.3895,31.4048,31.3665,31.3665,320161.0
2017-01-11 15:55:00,41.0,41.05,40.99,41.04,546674.0,31.3742,31.4124,31.3665,31.4048,546674.0
2017-01-12 09:30:00,41.01,41.05,40.85,40.87,486916.0,31.3818,31.4124,31.2594,31.2747,486916.0
2017-01-12 09:35:00,40.87,40.95,40.81,40.9,207838.0,31.2747,31.3359,31.2288,31.2977,207838.0
2017-01-12 09:40:00,40.9,41.02,40.9,40.93,280708.0,31.2977,31.3895,31.2977,31.3206,280708.0
2017-01-12 09:45:00,40.93,40.95,40.89,40.9,178947.0,31.3206,31.3359,31.29,31.2977,178947.0
2017-01-12 09:50:00,40.9,40.94,40.87,40.92,121274.0,31.2977,31.3283,31.2747,31.313,121274.0
2017-01-12 09:55:00,40.92,40.99,40.91,40.98,91890.0,31.313,31.3665,31.3053,31.3589,91890.0
2017-01-12 10:00:00,40.99,41.0,40.93,40.95,99754.0,31.3665,31.3742,31.3206,31.3359,99754.0
2017-01-12 10:05:00,40.95,40.96,40.87,40.91,129855.0,31.3359,31.3436,31.2747,31.3053,129855.0
2017-01-12 10:10:00,40.9,40.95,40.9,40.93,67183.0,31.2977,31.3359,31.2977,31.3206,67183.0
2017-01-12 10:15:00,40.93,40.95,40.89,40.89,108085.0,31.3206,31.3359,31.29,31.29,108085.0
2017-01-12 10:20:00,40.89,40.93,40.88,40.93,54867.0,31.29,31.3206,31.2824,31.3206,54867.0
2017-01-12 10:25:00,40.93,40.94,40.9,40.9,110338.0,31.3206,31.3283,31.2977,31.2977,110338.0
2017-01-12 10:30:00,40.91,40.92,40.88,40.89,67386.0,31.3053,31.313,31.2824,31.29,67386.0
2017-01-12 10:35:00,40.89,40.89,40.84,40.86,130045.0,31.29,31.29,31.2518,31.2671,130045.0
2017-01-12 10:40:00,40.86,40.88,40.85,40.87,150699.0,31.2671,31.2824,31.2594,31.2747,150699.0
2017-01-12 10:45:00,40.86,40.92,40.86,40.89,92384.0,31.2671,31.313,31.2671,31.29,92384.0
2017-01-12 10:50:00,40.89,40.92,40.88,40.9,102876.0,31.29,31.313,31.2824,31.2977,102876.0
2017-01-12 10:55:00,40.9,40.91,40.87,40.89,157540.0,31.2977,31.3053,31.2747,31.29,157540.0
2017-01-12 11:00:00,40.88,40.92,40.87,40.89,107577.0,31.2824,31.313,31.2747,31.29,107577.0
2017-01-12 11:05:00,40.89,40.91,40.88,40.9,64306.0,31.29,31.3053,31.2824,31.2977,64306.0
2017-01-12 11:10:00,40.91,40.91,40.87,40.88,88133.0,31.3053,31.3053,31.2747,31.2824,88133.0
2017-01-12 11:15:00,40.88,40.89,40.83,40.83,110217.0,31.2824,31.29,31.2441,31.2441,110217.0
2017-01-12 11:20:00,40.83,40.86,40.82,40.82,129768.0,31.2441,31.2671,31.2364,31.2364,129768.0
2017-01-12 11:25:00,40.82,40.84,40.81,40.84,88944.0,31.2364,31.2518,31.2288,31.2518,88944.0
2017-01-12 11:30:00,40.84,40.87,40.82,40.84,88312.0,31.2518,31.2747,31.2364,31.2518,88312.0
2017-01-12 11:35:00,40.83,40.86,40.83,40.85,55333.0,31.2441,31.2671,31.2441,31.2594,55333.0
2017-01-12 11:40:00,40.84,40.84,40.8,40.82,69362.0,31.2518,31.2518,31.2211,31.2364,69362.0
2017-01-12 11:45:00,40.82,40.83,40.8,40.81,53094.0,31.2364,31.2441,31.2211,31.2288,53094.0
2017-01-12 11:50:00,40.81,40.83,40.8,40.82,88226.0,31.2288,31.2441,31.2211,31.2364,88226.0
2017-01-12 11:55:00,40.83,40.85,40.82,40.84,55742.0,31.2441,31.2594,31.2364,31.2518,55742.0
2017-01-12 12:00:00,40.84,40.89,40.83,40.87,97416.0,31.2518,31.29,31.2441,31.2747,97416.0
2017-01-12 12:05:00,40.87,40.88,40.83,40.85,61034.0,31.2747,31.2824,31.2441,31.2594,61034.0
2017-01-12 12:10:00,40.84,40.88,40.84,40.87,62501.0,31.2518,31.2824,31.2518,31.2747,62501.0
2017-01-12 12:15:00,40.87,40.9,40.86,40.89,50344.0,31.2747,31.2977,31.2671,31.29,50344.0
2017-01-12 12:20:00,40.89,40.91,40.87,40.89,48266.0,31.29,31.3053,31.2747,31.29,48266.0
2017-01-12 12:25:00,40.89,40.9,40.88,40.89,39879.0,31.29,31.2977,31.2824,31.29,39879.0
2017-01-12 12:30:00,40.88,40.92,40.88,40.9,62469.0,31.2824,31.313,31.2824,31.2977,62469.0
2017-01-12 12:35:00,40.91,40.93,40.88,40.9,45348.0,31.3053,31.3206,31.2824,31.2977,45348.0
2017-01-12 12:40:00,40.89,40.91,40.88,40.88,82055.0,31.29,31.3053,31.2824,31.2824,82055.0
2017-01-12 12:45:00,40.89,40.91,40.88,40.91,70744.0,31.29,31.3053,31.2824,31.3053,70744.0
2017-01-12 12:50:00,40.9,40.94,40.9,40.94,40075.0,31.2977,31.3283,31.2977,31.3283,40075.0
2017-01-12 12:55:00,40.93,40.95,40.93,40.95,36812.0,31.3206,31.3359,31.3206,31.3359,36812.0
2017-01-12 13:00:00,40.95,40.96,40.93,40.93,109274.0,31.3359,31.3436,31.3206,31.3206,109274.0
2017-01-12 13:05:00,40.93,40.94,40.9,40.91,67075.0,31.3206,31.3283,31.2977,31.3053,67075.0
2017-01-12 13:10:00,40.91,40.93,40.91,40.92,38823.0,31.3053,31.3206,31.3053,31.313,38823.0
2017-01-12 13:15:00,40.92,40.95,40.91,40.93,47501.0,31.313,31.3359,31.3053,31.3206,47501.0
2017-01-12 13:20:00,40.92,40.94,40.91,40.92,37427.0,31.313,31.3283,31.3053,31.313,37427.0
2017-01-12 13:25:00,40.93,40.95,40.92,40.95,46616.0,31.3206,31.3359,31.313,31.3359,46616.0
2017-01-12 13:30:00,40.95,40.95,40.92,40.94,39915.0,31.3359,31.3359,31.313,31.3283,39915.0
2017-01-12 13:35:00,40.93,40.96,40.93,40.94,48312.0,31.3206,31.3436,31.3206,31.3283,48312.0
2017-01-12 13:40:00,40.95,40.98,40.94,40.96,46645.0,31.3359,31.3589,31.3283,31.3436,46645.0
2017-01-12 13:45:00,40.97,40.98,40.95,40.97,51382.0,31.3512,31.3589,31.3359,31.3512,51382.0
2017-01-12 13:50:00,40.96,40.97,40.94,40.94,34645.0,31.3436,31.3512,31.3283,31.3283,34645.0
2017-01-12 13:55:00,40.95,40.97,40.94,40.97,41675.0,31.3359,31.3512,31.3283,31.3512,41675.0
2017-01-12 14:00:00,40.96,40.97,40.96,40.97,40523.0,31.3436,31.3512,31.3436,31.3512,40523.0
2017-01-12 14:05:00,40.97,40.99,40.96,40.97,83535.0,31.3512,31.3665,31.3436,31.3512,83535.0
2017-01-12 14:10:00,40.98,41.0,40.96,40.97,50288.0,31.3589,31.3742,31.3436,31.3512,50288.0
2017-01-12 14:15:00,40.98,41.0,40.95,40.96,45170.0,31.3589,31.3742,31.3359,31.3436,45170.0
2017-01-12 14:20:00,40.96,40.97,40.94,40.96,42946.0,31.3436,31.3512,31.3283,31.3436,42946.0
2017-01-12 14:25:00,40.96,40.97,40.95,40.96,75030.0,31.3436,31.3512,31.3359,31.3436,75030.0
2017-01-12 14:30:00,40.97,40.99,40.95,40.98,71854.0,31.3512,31.3665,31.3359,31.3589,71854.0
2017-01-12 14:35:00,40.98,40.99,40.95,40.97,71225.0,31.3589,31.3665,31.3359,31.3512,71225.0
2017-01-12 14:40:00,40.98,41.01,40.97,41.01,80479.0,31.3589,31.3818,31.3512,31.3818,80479.0
2017-01-12 14:45:00,41.0,41.01,40.97,40.98,58731.0,31.3742,31.3818,31.3512,31.3589,58731.0
2017-01-12 14:50:00,40.98,40.99,40.97,40.98,86939.0,31.3589,31.3665,31.3512,31.3589,86939.0
2017-01-12 14:55:00,40.98,40.99,40.97,40.98,57494.0,31.3589,31.3665,31.3512,31.3589,57494.0
2017-01-12 15:00:00,40.98,40.99,40.97,40.98,45314.0,31.3589,31.3665,31.3512,31.3589,45314.0
2017-01-12 15:05:00,40.99,40.99,40.96,40.97,78095.0,31.3665,31.3665,31.3436,31.3512,78095.0
2017-01-12 15:10:00,40.97,40.98,40.94,40.94,90742.0,31.3512,31.3589,31.3283,31.3283,90742.0
2017-01-12 15:15:00,40.94,40.95,40.93,40.94,79755.0,31.3283,31.3359,31.3206,31.3283,79755.0
2017-01-12 15:20:00,40.94,40.94,40.93,40.93,53529.0,31.3283,31.3283,31.3206,31.3206,53529.0
2017-01-12 15:25:00,40.93,40.94,40.91,40.92,123630.0,31.3206,31.3283,31.3053,31.313,123630.0
2017-01-12 15:30:00,40.92,40.94,40.92,40.93,60316.0,31.313,31.3283,31.313,31.3206,60316.0
2017-01-12 15:35:00,40.92,40.95,40.92,40.93,101482.0,31.313,31.3359,31.313,31.3206,101482.0
2017-01-12 15:40:00,40.93,40.94,40.91,40.93,133848.0,31.3206,31.3283,31.3053,31.3206,133848.0
2017-01-12 15:45:00,40.93,40.95,40.93,40.95,120525.0,31.3206,31.3359,31.3206,31.3359,120525.0
2017-01-12 15:50:00,40.94,40.95,40.92,40.93,192953.0,31.3283,31.3359,31.313,31.3206,192953.0
2017-01-12 15:55:00,40.94,40.99,40.93,40.95,503158.0,31.3283,31.3665,31.3206,31.3359,503158.0
2017-01-13 09:30:00,41.0,41.04,40.9,40.95,312169.0,31.3742,31.4048,31.2977,31.3359,312169.0
2017-01-13 09:35:00,40.95,40.95,40.85,40.88,128853.0,31.3359,31.3359,31.2594,31.2824,128853.0
2017-01-13 09:40:00,40.87,40.92,40.85,40.89,90448.0,31.2747,31.313,31.2594,31.29,90448.0
2017-01-13 09:45:00,40.89,40.9,40.83,40.84,138621.0,31.29,31.2977,31.2441,31.2518,138621.0
2017-01-13 09:50:00,40.85,40.86,40.8,40.81,83052.0,31.2594,31.2671,31.2211,31.2288,83052.0
2017-01-13 09:55:00,40.81,40.83,40.8,40.8,78321.0,31.2288,31.2441,31.2211,31.2211,78321.0
2017-01-13 10:00:00,40.81,40.82,40.75,40.76,164820.0,31.2288,31.2364,31.1829,31.1905,164820.0
2017-01-13 10:05:00,40.76,40.76,40.72,40.73,151486.0,31.1905,31.1905,31.1599,31.1676,151486.0
2017-01-13 10:10:00,40.73,40.74,40.7,40.71,139698.0,31.1676,31.1752,31.1446,31.1523,139698.0
2017-01-13 10:15:00,40.72,40.73,40.69,40.73,152822.0,31.1599,31.1676,31.137,31.1676,152822.0
2017-01-13 10:20:00,40.73,40.76,40.72,40.74,133431.0,31.1676,31.1905,31.1599,31.1752,133431.0
2017-01-13 10:25:00,40.74,40.77,40.72,40.76,94411.0,31.1752,31.1982,31.1599,31.1905,94411.0
2017-01-13 10:30:00,40.76,40.77,40.73,40.77,64726.0,31.1905,31.1982,31.1676,31.1982,64726.0
2017-01-13 10:35:00,40.77,40.77,40.76,40.77,42664.0,31.1982,31.1982,31.1905,31.1982,42664.0
2017-01-13 10:40:00,40.76,40.78,40.74,40.77,98061.0,31.1905,31.2058,31.1752,31.1982,98061.0
2017-01-13 10:45:00,40.76,40.77,40.74,40.75,56363.0,31.1905,31.1982,31.1752,31.1829,56363.0
2017-01-13 10:50:00,40.75,40.81,40.75,40.81,90117.0,31.1829,31.2288,31.1829,31.2288,90117.0
2017-01-13 10:55:00,40.8,40.81,40.79,40.8,49442.0,31.2211,31.2288,31.2135,31.2211,49442.0
2017-01-13 11:00:00,40.8,40.81,40.78,40.79,80912.0,31.2211,31.2288,31.2058,31.2135,80912.0
2017-01-13 11:05:00,40.78,40.79,40.75,40.76,71080.0,31.2058,31.2135,31.1829,31.1905,71080.0
2017-01-13 11:10:00,40.75,40.76,40.74,40.75,47088.0,31.1829,31.1905,31.1752,31.1829,47088.0
2017-01-13 11:15:00,40.75,40.79,40.74,40.76,128543.0,31.1829,31.2135,31.1752,31.1905,128543.0
2017-01-13 11:20:00,40.76,40.79,40.75,40.76,63146.0,31.1905,31.2135,31.1829,31.1905,63146.0
2017-01-13 11:25:00,40.77,40.78,40.76,40.77,39412.0,31.1982,31.2058,31.1905,31.1982,39412.0
2017-01-13 11:30:00,40.78,40.78,40.76,40.76,54297.0,31.2058,31.2058,31.1905,31.1905,54297.0
2017-01-13 11:35:00,40.76,40.8,40.76,40.79,114836.0,31.1905,31.2211,31.1905,31.2135,114836.0
2017-01-13 11:40:00,40.79,40.82,40.78,40.81,134444.0,31.2135,31.2364,31.2058,31.2288,134444.0
2017-01-13 11:45:00,40.82,40.83,40.79,40.82,108442.0,31.2364,31.2441,31.2135,31.2364,108442.0
2017-01-13 11:50:00,40.82,40.82,40.8,40.81,48760.0,31.2364,31.2364,31.2211,31.2288,48760.0
2017-01-13 11:55:00,40.81,40.84,40.81,40.83,66011.0,31.2288,31.2518,31.2288,31.2441,66011.0
2017-01-13 12:00:00,40.82,40.83,40.81,40.82,48107.0,31.2364,31.2441,31.2288,31.2364,48107.0
2017-01-13 12:05:00,40.81,40.84,40.81,40.84,66318.0,31.2288,31.2518,31.2288,31.2518,66318.0
2017-01-13 12:10:00,40.84,40.85,40.81,40.84,80896.0,31.2518,31.2594,31.2288,31.2518,80896.0
2017-01-13 12:15:00,40.84,40.85,40.81,40.82,105603.0,31.2518,31.2594,31.2288,31.2364,105603.0
2017-01-13 12:20:00,40.83,40.87,40.83,40.84,102994.0,31.2441,31.2747,31.2441,31.2518,102994.0
2017-01-13 12:25:00,40.85,40.86,40.82,40.86,78869.0,31.2594,31.2671,31.2364,31.2671,78869.0
2017-01-13 12:30:00,40.85,40.87,40.84,40.84,62249.0,31.2594,31.2747,31.2518,31.2518,62249.0
2017-01-13 12:35:00,40.84,40.86,40.83,40.84,113821.0,31.2518,31.2671,31.2441,31.2518,113821.0
2017-01-13 12:40:00,40.83,40.84,40.83,40.84,29997.0,31.2441,31.2518,31.2441,31.2518,29997.0
2017-01-13 12:45:00,40.83,40.84,40.82,40.83,109296.0,31.2441,31.2518,31.2364,31.2441,109296.0
2017-01-13 12:50:00,40.83,40.84,40.81,40.83,41216.0,31.2441,31.2518,31.2288,31.2441,41216.0
2017-01-13 12:55:00,40.82,40.83,40.81,40.83,50161.0,31.2364,31.2441,31.2288,31.2441,50161.0
2017-01-13 13:00:00,40.82,40.84,40.82,40.83,58001.0,31.2364,31.2518,31.2364,31.2441,58001.0
2017-01-13 13:05:00,40.83,40.83,40.8,40.83,89130.0,31.2441,31.2441,31.2211,31.2441,89130.0
2017-01-13 13:10:00,40.82,40.84,40.81,40.84,26170.0,31.2364,31.2518,31.2288,31.2518,26170.0
2017-01-13 13:15:00,40.83,40.84,40.83,40.84,28364.0,31.2441,31.2518,31.2441,31.2518,28364.0
2017-01-13 13:20:00,40.83,40.84,40.83,40.84,33575.0,31.2441,31.2518,31.2441,31.2518,33575.0
2017-01-13 13:25:00,40.84,40.86,40.83,40.85,51260.0,31.2518,31.2671,31.2441,31.2594,51260.0
2017-01-13 13:30:00,40.86,40.86,40.85,40.85,15708.0,31.2671,31.2671,31.2594,31.2594,15708.0
2017-01-13 13:35:00,40.86,40.86,40.83,40.83,52457.0,31.2671,31.2671,31.2441,31.2441,52457.0
2017-01-13 13:40:00,40.83,40.86,40.83,40.86,46967.0,31.2441,31.2671,31.2441,31.2671,46967.0
2017-01-13 13:45:00,40.86,40.86,40.83,40.86,67849.0,31.2671,31.2671,31.2441,31.2671,67849.0
2017-01-13 13:50:00,40.85,40.86,40.84,40.85,52642.0,31.2594,31.2671,31.2518,31.2594,52642.0
2017-01-13 13:55:00,40.86,40.87,40.85,40.86,49529.0,31.2671,31.2747,31.2594,31.2671,49529.0
2017-01-13 14:00:00,40.86,40.87,40.84,40.86,67338.0,31.2671,31.2747,31.2518,31.2671,67338.0
2017-01-13 14:05:00,40.85,40.86,40.83,40.83,47992.0,31.2594,31.2671,31.2441,31.2441,47992.0
2017-01-13 14:10:00,40.83,40.86,40.82,40.85,56437.0,31.2441,31.2671,31.2364,31.2594,56437.0
2017-01-13 14:15:00,40.85,40.86,40.83,40.84,63110.0,31.2594,31.2671,31.2441,31.2518,63110.0
2017-01-13 14:20:00,40.85,40.86,40.84,40.86,41623.0,31.2594,31.2671,31.2518,31.2671,41623.0
2017-01-13 14:25:00,40.86,40.88,40.85,40.85,78817.0,31.2671,31.2824,31.2594,31.2594,78817.0
2017-01-13 14:30:00,40.86,40.89,40.85,40.86,89270.0,31.2671,31.29,31.2594,31.2671,89270.0
2017-01-13 14:35:00,40.86,40.87,40.86,40.87,42506.0,31.2671,31.2747,31.2671,31.2747,42506.0
2017-01-13 14:40:00,40.86,40.88,40.86,40.87,76152.0,31.2671,31.2824,31.2671,31.2747,76152.0
2017-01-13 14:45:00,40.87,40.88,40.86,40.86,69747.0,31.2747,31.2824,31.2671,31.2671,69747.0
2017-01-13 14:50:00,40.86,40.87,40.82,40.84,104013.0,31.2671,31.2747,31.2364,31.2518,104013.0
2017-01-13 14:55:00,40.84,40.87,40.84,40.87,60685.0,31.2518,31.2747,31.2518,31.2747,60685.0
2017-01-13 15:00:00,40.87,40.88,40.86,40.87,36177.0,31.2747,31.2824,31.2671,31.2747,36177.0
2017-01-13 15:05:00,40.86,40.87,40.85,40.85,45801.0,31.2671,31.2747,31.2594,31.2594,45801.0
2017-01-13 15:10:00,40.85,40.86,40.83,40.84,63859.0,31.2594,31.2671,31.2441,31.2518,63859.0
2017-01-13 15:15:00,40.83,40.86,40.83,40.84,122542.0,31.2441,31.2671,31.2441,31.2518,122542.0
2017-01-13 15:20:00,40.85,40.86,40.84,40.85,82660.0,31.2594,31.2671,31.2518,31.2594,82660.0
2017-01-13 15:25:00,40.86,40.86,40.85,40.85,57742.0,31.2671,31.2671,31.2594,31.2594,57742.0
2017-01-13 15:30:00,40.86,40.86,40.83,40.84,133441.0,31.2671,31.2671,31.2441,31.2518,133441.0
2017-01-13 15:35:00,40.84,40.87,40.83,40.85,135857.0,31.2518,31.2747,31.2441,31.2594,135857.0
2017-01-13 15:40:00,40.85,40.86,40.84,40.84,98120.0,31.2594,31.2671,31.2518,31.2518,98120.0
2017-01-13 15:45:00,40.84,40.88,40.84,40.86,201299.0,31.2518,31.2824,31.2518,31.2671,201299.0
2017-01-13 15:50:00,40.86,40.87,40.86,40.87,95579.0,31.2671,31.2747,31.2671,31.2747,95579.0
2017-01-13 15:55:00,40.87,40.89,40.86,40.88,418773.0,31.2747,31.29,31.2671,31.2824,418773.0
2017-01-17 09:30:00,40.84,40.95,40.8,40.95,607844.0,31.2518,31.3359,31.2211,31.3359,607844.0
2017-01-17 09:35:00,40.94,40.98,40.9,40.95,204851.0,31.3283,31.3589,31.2977,31.3359,204851.0
2017-01-17 09:40:00,40.94,41.03,40.94,41.0,504250.0,31.3283,31.3971,31.3283,31.3742,504250.0
2017-01-17 09:45:00,41.01,41.13,40.99,41.13,304004.0,31.3818,31.4737,31.3665,31.4737,304004.0
2017-01-17 09:50:00,41.13,41.15,41.06,41.06,231763.0,31.4737,31.489,31.4201,31.4201,231763.0
2017-01-17 09:55:00,41.06,41.08,41.04,41.06,96662.0,31.4201,31.4354,31.4048,31.4201,96662.0
2017-01-17 10:00:00,41.06,41.1,41.03,41.07,90055.0,31.4201,31.4507,31.3971,31.4278,90055.0
2017-01-17 10:05:00,41.08,41.19,41.05,41.17,241053.0,31.4354,31.5196,31.4124,31.5043,241053.0
2017-01-17 10:10:00,41.17,41.18,41.11,41.13,136209.0,31.5043,31.5119,31.4584,31.4737,136209.0
2017-01-17 10:15:00,41.13,41.18,41.12,41.18,73696.0,31.4737,31.5119,31.466,31.5119,73696.0
2017-01-17 10:20:00,41.17,41.18,41.13,41.16,126965.0,31.5043,31.5119,31.4737,31.4966,126965.0
2017-01-17 10:25:00,41.15,41.19,41.15,41.18,142099.0,31.489,31.5196,31.489,31.5119,142099.0
2017-01-17 10:30:00,41.18,41.21,41.17,41.2,219209.0,31.5119,31.5349,31.5043,31.5272,219209.0
2017-01-17 10:35:00,41.2,41.21,41.19,41.2,89896.0,31.5272,31.5349,31.5196,31.5272,89896.0
2017-01-17 10:40:00,41.2,41.23,41.18,41.21,127317.0,31.5272,31.5502,31.5119,31.5349,127317.0
2017-01-17 10:45:00,41.22,41.22,41.18,41.19,85652.0,31.5425,31.5425,31.5119,31.5196,85652.0
2017-01-17 10:50:00,41.2,41.2,41.14,41.15,158502.0,31.5272,31.5272,31.4813,31.489,158502.0
2017-01-17 10:55:00,41.15,41.19,41.15,41.15,177734.0,31.489,31.5196,31.489,31.489,177734.0
2017-01-17 11:00:00,41.15,41.17,41.12,41.14,132854.0,31.489,31.5043,31.466,31.4813,132854.0
2017-01-17 11:05:00,41.13,41.2,41.13,41.2,138441.0,31.4737,31.5272,31.4737,31.5272,138441.0
2017-01-17 11:10:00,41.19,41.2,41.17,41.19,113890.0,31.5196,31.5272,31.5043,31.5196,113890.0
2017-01-17 11:15:00,41.19,41.22,41.18,41.21,186811.0,31.5196,31.5425,31.5119,31.5349,186811.0
2017-01-17 11:20:00,41.21,41.21,41.17,41.18,129236.0,31.5349,31.5349,31.5043,31.5119,129236.0
2017-01-17 11:25:00,41.17,41.18,41.11,41.14,167913.0,31.5043,31.5119,31.4584,31.4813,167913.0
2017-01-17 11:30:00,41.14,41.18,41.13,41.16,64089.0,31.4813,31.5119,31.4737,31.4966,64089.0
2017-01-17 11:35:00,41.15,41.16,41.15,41.16,35622.0,31.489,31.4966,31.489,31.4966,35622.0
2017-01-17 11:40:00,41.16,41.17,41.15,41.16,108866.0,31.4966,31.5043,31.489,31.4966,108866.0
2017-01-17 11:45:00,41.16,41.18,41.16,41.18,73059.0,31.4966,31.5119,31.4966,31.5119,73059.0
2017-01-17 11:50:00,41.17,41.19,41.17,41.17,43969.0,31.5043,31.5196,31.5043,31.5043,43969.0
2017-01-17 11:55:00,41.17,41.19,41.16,41.16,68314.0,31.5043,31.5196,31.4966,31.4966,68314.0
2017-01-17 12:00:00,41.16,41.22,41.16,41.21,98314.0,31.4966,31.5425,31.4966,31.5349,98314.0
2017-01-17 12:05:00,41.2,41.23,41.16,41.16,120432.0,31.5272,31.5502,31.4966,31.4966,120432.0
2017-01-17 12:10:00,41.17,41.18,41.15,41.16,68720.0,31.5043,31.5119,31.489,31.4966,68720.0
2017-01-17 12:15:00,41.15,41.16,41.14,41.14,42445.0,31.489,31.4966,31.4813,31.4813,42445.0
2017-01-17 12:20:00,41.15,41.16,41.12,41.12,82888.0,31.489,31.4966,31.466,31.466,82888.0
2017-01-17 12:25:00,41.13,41.13,41.11,41.11,44787.0,31.4737,31.4737,31.4584,31.4584,44787.0
2017-01-17 12:30:00,41.12,41.12,41.1,41.1,46368.0,31.466,31.466,31.4507,31.4507,46368.0
2017-01-17 12:35:00,41.1,41.11,41.1,41.1,33690.0,31.4507,31.4584,31.4507,31.4507,33690.0
2017-01-17 12:40:00,41.11,41.11,41.1,41.11,58909.0,31.4584,31.4584,31.4507,31.4584,58909.0
2017-01-17 12:45:00,41.1,41.13,41.1,41.13,63933.0,31.4507,31.4737,31.4507,31.4737,63933.0
2017-01-17 12:50:00,41.12,41.16,41.12,41.16,42042.0,31.466,31.4966,31.466,31.4966,42042.0
2017-01-17 12:55:00,41.16,41.18,41.15,41.17,53376.0,31.4966,31.5119,31.489,31.5043,53376.0
2017-01-17 13:00:00,41.18,41.21,41.16,41.2,113785.0,31.5119,31.5349,31.4966,31.5272,113785.0
2017-01-17 13:05:00,41.2,41.22,41.19,41.21,40188.0,31.5272,31.5425,31.5196,31.5349,40188.0
2017-01-17 13:10:00,41.21,41.24,41.21,41.23,91800.0,31.5349,31.5578,31.5349,31.5502,91800.0
2017-01-17 13:15:00,41.23,41.25,41.22,41.24,95675.0,31.5502,31.5655,31.5425,31.5578,95675.0
2017-01-17 13:20:00,41.24,41.25,41.23,41.25,69471.0,31.5578,31.5655,31.5502,31.5655,69471.0
2017-01-17 13:25:00,41.24,41.25,41.23,41.25,67376.0,31.5578,31.5655,31.5502,31.5655,67376.0
2017-01-17 13:30:00,41.24,41.28,41.24,41.28,132649.0,31.5578,31.5885,31.5578,31.5885,132649.0
2017-01-17 13:35:00,41.28,41.29,41.26,41.26,132644.0,31.5885,31.5961,31.5731,31.5731,132644.0
2017-01-17 13:40:00,41.27,41.28,41.24,41.27,84854.0,31.5808,31.5885,31.5578,31.5808,84854.0
2017-01-17 13:45:00,41.27,41.29,41.26,41.29,88245.0,31.5808,31.5961,31.5731,31.5961,88245.0
2017-01-17 13:50:00,41.29,41.3,41.28,41.28,144382.0,31.5961,31.6038,31.5885,31.5885,144382.0
2017-01-17 13:55:00,41.28,41.29,41.27,41.27,38841.0,31.5885,31.5961,31.5808,31.5808,38841.0
2017-01-17 14:00:00,41.27,41.28,41.24,41.24,151841.0,31.5808,31.5885,31.5578,31.5578,151841.0
2017-01-17 14:05:00,41.24,41.26,41.22,41.25,144187.0,31.5578,31.5731,31.5425,31.5655,144187.0
2017-01-17 14:10:00,41.25,41.27,41.24,41.24,130856.0,31.5655,31.5808,31.5578,31.5578,130856.0
2017-01-17 14:15:00,41.24,41.25,41.23,41.23,43419.0,31.5578,31.5655,31.5502,31.5502,43419.0
2017-01-17 14:20:00,41.23,41.25,41.21,41.23,113034.0,31.5502,31.5655,31.5349,31.5502,113034.0
2017-01-17 14:25:00,41.23,41.24,41.21,41.22,60852.0,31.5502,31.5578,31.5349,31.5425,60852.0
2017-01-17 14:30:00,41.21,41.24,41.21,41.23,75380.0,31.5349,31.5578,31.5349,31.5502,75380.0
2017-01-17 14:35:00,41.22,41.22,41.17,41.19,113089.0,31.5425,31.5425,31.5043,31.5196,113089.0
2017-01-17 14:40:00,41.18,41.19,41.17,41.19,52598.0,31.5119,31.5196,31.5043,31.5196,52598.0
2017-01-17 14:45:00,41.19,41.19,41.16,41.18,90552.0,31.5196,31.5196,31.4966,31.5119,90552.0
2017-01-17 14:50:00,41.17,41.18,41.15,41.16,61098.0,31.5043,31.5119,31.489,31.4966,61098.0
2017-01-17 14:55:00,41.16,41.16,41.13,41.15,118184.0,31.4966,31.4966,31.4737,31.489,118184.0
2017-01-17 15:00:00,41.15,41.15,41.11,41.13,94685.0,31.489,31.489,31.4584,31.4737,94685.0
2017-01-17 15:05:00,41.13,41.18,41.13,41.15,197662.0,31.4737,31.5119,31.4737,31.489,197662.0
2017-01-17 15:10:00,41.15,41.19,41.14,41.18,126605.0,31.489,31.5196,31.4813,31.5119,126605.0
2017-01-17 15:15:00,41.18,41.19,41.17,41.18,115494.0,31.5119,31.5196,31.5043,31.5119,115494.0
2017-01-17 15:20:00,41.17,41.19,41.17,41.18,55371.0,31.5043,31.5196,31.5043,31.5119,55371.0
2017-01-17 15:25:00,41.19,41.2,41.18,41.19,147213.0,31.5196,31.5272,31.5119,31.5196,147213.0
2017-01-17 15:30:00,41.19,41.23,41.18,41.23,156292.0,31.5196,31.5502,31.5119,31.5502,156292.0
2017-01-17 15:35:00,41.23,41.24,41.21,41.22,200993.0,31.5502,31.5578,31.5349,31.5425,200993.0
2017-01-17 15:40:00,41.21,41.23,41.17,41.19,221998.0,31.5349,31.5502,31.5043,31.5196,221998.0
2017-01-17 15:45:00,41.19,41.2,41.17,41.2,273625.0,31.5196,31.5272,31.5043,31.5272,273625.0
2017-01-17 15:50:00,41.2,41.21,41.17,41.2,302908.0,31.5272,31.5349,31.5043,31.5272,302908.0
2017-01-17 15:55:00,41.2,41.23,41.18,41.21,515026.0,31.5272,31.5502,31.5119,31.5349,515026.0
2017-01-18 09:30:00,41.25,41.38,41.24,41.3,480274.0,31.5655,31.665,31.5578,31.6038,480274.0
2017-01-18 09:35:00,41.3,41.31,41.19,41.23,158459.0,31.6038,31.6114,31.5196,31.5502,158459.0
2017-01-18 09:40:00,41.23,41.24,41.18,41.24,188621.0,31.5502,31.5578,31.5119,31.5578,188621.0
2017-01-18 09:45:00,41.23,41.24,41.15,41.19,160657.0,31.5502,31.5578,31.489,31.5196,160657.0
2017-01-18 09:50:00,41.19,41.23,41.17,41.22,172435.0,31.5196,31.5502,31.5043,31.5425,172435.0
2017-01-18 09:55:00,41.22,41.22,41.15,41.17,87653.0,31.5425,31.5425,31.489,31.5043,87653.0
2017-01-18 10:00:00,41.17,41.19,41.15,41.16,80835.0,31.5043,31.5196,31.489,31.4966,80835.0
2017-01-18 10:05:00,41.16,41.19,41.14,41.15,127639.0,31.4966,31.5196,31.4813,31.489,127639.0
2017-01-18 10:10:00,41.16,41.18,41.15,41.16,101449.0,31.4966,31.5119,31.489,31.4966,101449.0
2017-01-18 10:15:00,41.15,41.19,41.14,41.16,108796.0,31.489,31.5196,31.4813,31.4966,108796.0
2017-01-18 10:20:00,41.16,41.21,41.15,41.2,83930.0,31.4966,31.5349,31.489,31.5272,83930.0
2017-01-18 10:25:00,41.2,41.27,41.19,41.27,87877.0,31.5272,31.5808,31.5196,31.5808,87877.0
2017-01-18 10:30:00,41.26,41.27,41.21,41.22,154720.0,31.5731,31.5808,31.5349,31.5425,154720.0
2017-01-18 10:35:00,41.23,41.26,41.21,41.25,110068.0,31.5502,31.5731,31.5349,31.5655,110068.0
2017-01-18 10:40:00,41.26,41.3,41.25,41.27,113489.0,31.5731,31.6038,31.5655,31.5808,113489.0
2017-01-18 10:45:00,41.27,41.31,41.27,41.29,66910.0,31.5808,31.6114,31.5808,31.5961,66910.0
2017-01-18 10:50:00,41.28,41.29,41.25,41.26,54556.0,31.5885,31.5961,31.5655,31.5731,54556.0
2017-01-18 10:55:00,41.27,41.31,41.26,41.31,95551.0,31.5808,31.6114,31.5731,31.6114,95551.0
2017-01-18 11:00:00,41.31,41.34,41.3,41.34,135030.0,31.6114,31.6344,31.6038,31.6344,135030.0
2017-01-18 11:05:00,41.34,41.34,41.31,41.32,74241.0,31.6344,31.6344,31.6114,31.6191,74241.0
2017-01-18 11:10:00,41.32,41.36,41.31,41.33,184596.0,31.6191,31.6497,31.6114,31.6267,184596.0
2017-01-18 11:15:00,41.34,41.34,41.3,41.31,52689.0,31.6344,31.6344,31.6038,31.6114,52689.0
2017-01-18 11:20:00,41.3,41.33,41.3,41.32,52950.0,31.6038,31.6267,31.6038,31.6191,52950.0
2017-01-18 11:25:00,41.31,41.35,41.3,41.35,63915.0,31.6114,31.642,31.6038,31.642,63915.0
2017-01-18 11:30:00,41.35,41.36,41.31,41.33,82984.0,31.642,31.6497,31.6114,31.6267,82984.0
2017-01-18 11:35:00,41.32,41.34,41.3,41.32,82222.0,31.6191,31.6344,31.6038,31.6191,82222.0
2017-01-18 11:40:00,41.33,41.36,41.33,41.34,126738.0,31.6267,31.6497,31.6267,31.6344,126738.0
2017-01-18 11:45:00,41.34,41.35,41.32,41.35,76232.0,31.6344,31.642,31.6191,31.642,76232.0
2017-01-18 11:50:00,41.35,41.35,41.34,41.34,30872.0,31.642,31.642,31.6344,31.6344,30872.0
2017-01-18 11:55:00,41.34,41.35,41.28,41.3,74160.0,31.6344,31.642,31.5885,31.6038,74160.0
2017-01-18 12:00:00,41.29,41.32,41.28,41.28,121467.0,31.5961,31.6191,31.5885,31.5885,121467.0
2017-01-18 12:05:00,41.29,41.3,41.28,41.29,29955.0,31.5961,31.6038,31.5885,31.5961,29955.0
2017-01-18 12:10:00,41.28,41.32,41.28,41.28,84295.0,31.5885,31.6191,31.5885,31.5885,84295.0
2017-01-18 12:15:00,41.29,41.32,41.28,41.3,67854.0,31.5961,31.6191,31.5885,31.6038,67854.0
2017-01-18 12:20:00,41.3,41.33,41.29,41.29,61532.0,31.6038,31.6267,31.5961,31.5961,61532.0
2017-01-18 12:25:00,41.3,41.32,41.29,41.31,29815.0,31.6038,31.6191,31.5961,31.6114,29815.0
2017-01-18 12:30:00,41.3,41.33,41.3,41.32,62057.0,31.6038,31.6267,31.6038,31.6191,62057.0
2017-01-18 12:35:00,41.32,41.33,41.31,41.33,46606.0,31.6191,31.6267,31.6114,31.6267,46606.0
2017-01-18 12:40:00,41.32,41.33,41.28,41.28,58783.0,31.6191,31.6267,31.5885,31.5885,58783.0
2017-01-18 12:45:00,41.28,41.3,41.28,41.28,70704.0,31.5885,31.6038,31.5885,31.5885,70704.0
2017-01-18 12:50:00,41.28,41.29,41.28,41.29,17115.0,31.5885,31.5961,31.5885,31.5961,17115.0
2017-01-18 12:55:00,41.29,41.29,41.26,41.26,36502.0,31.5961,31.5961,31.5731,31.5731,36502.0
2017-01-18 13:00:00,41.25,41.28,41.24,41.26,60460.0,31.5655,31.5885,31.5578,31.5731,60460.0
2017-01-18 13:05:00,41.26,41.27,41.24,41.26,151384.0,31.5731,31.5808,31.5578,31.5731,151384.0
2017-01-18 13:10:00,41.25,41.28,41.24,41.26,97022.0,31.5655,31.5885,31.5578,31.5731,97022.0
2017-01-18 13:15:00,41.26,41.27,41.24,41.26,64463.0,31.5731,31.5808,31.5578,31.5731,64463.0
2017-01-18 13:20:00,41.26,41.26,41.24,41.25,43908.0,31.5731,31.5731,31.5578,31.5655,43908.0
2017-01-18 13:25:00,41.26,41.27,41.25,41.26,40015.0,31.5731,31.5808,31.5655,31.5731,40015.0
2017-01-18 13:30:00,41.25,41.29,41.25,41.26,90552.0,31.5655,31.5961,31.5655,31.5731,90552.0
2017-01-18 13:35:00,41.27,41.29,41.26,41.27,64944.0,31.5808,31.5961,31.5731,31.5808,64944.0
2017-01-18 13:40:00,41.26,41.29,41.24,41.25,65092.0,31.5731,31.5961,31.5578,31.5655,65092.0
2017-01-18 13:45:00,41.26,41.27,41.24,41.25,85018.0,31.5731,31.5808,31.5578,31.5655,85018.0
2017-01-18 13:50:00,41.24,41.27,41.24,41.26,84545.0,31.5578,31.5808,31.5578,31.5731,84545.0
2017-01-18 13:55:00,41.25,41.26,41.25,41.25,27567.0,31.5655,31.5731,31.5655,31.5655,27567.0
2017-01-18 14:00:00,41.26,41.28,41.25,41.27,101165.0,31.5731,31.5885,31.5655,31.5808,101165.0
2017-01-18 14:05:00,41.27,41.28,41.26,41.27,51706.0,31.5808,31.5885,31.5731,31.5808,51706.0
2017-01-18 14:10:00,41.27,41.28,41.24,41.25,31451.0,31.5808,31.5885,31.5578,31.5655,31451.0
2017-01-18 14:15:00,41.24,41.29,41.24,41.29,51635.0,31.5578,31.5961,31.5578,31.5961,51635.0
2017-01-18 14:20:00,41.28,41.31,41.27,41.31,107434.0,31.5885,31.6114,31.5808,31.6114,107434.0
2017-01-18 14:25:00,41.31,41.33,41.29,41.32,47080.0,31.6114,31.6267,31.5961,31.6191,47080.0
2017-01-18 14:30:00,41.31,41.32,41.29,41.3,86384.0,31.6114,31.6191,31.5961,31.6038,86384.0
2017-01-18 14:35:00,41.3,41.31,41.28,41.29,85173.0,31.6038,31.6114,31.5885,31.5961,85173.0
2017-01-18 14:40:00,41.3,41.31,41.26,41.26,116483.0,31.6038,31.6114,31.5731,31.5731,116483.0
2017-01-18 14:45:00,41.26,41.27,41.25,41.26,47249.0,31.5731,31.5808,31.5655,31.5731,47249.0
2017-01-18 14:50:00,41.27,41.28,41.26,41.27,78511.0,31.5808,31.5885,31.5731,31.5808,78511.0
2017-01-18 14:55:00,41.27,41.29,41.26,41.29,79085.0,31.5808,31.5961,31.5731,31.5961,79085.0
2017-01-18 15:00:00,41.28,41.29,41.27,41.28,56691.0,31.5885,31.5961,31.5808,31.5885,56691.0
2017-01-18 15:05:00,41.28,41.28,41.26,41.26,79030.0,31.5885,31.5885,31.5731,31.5731,79030.0
2017-01-18 15:10:00,41.26,41.27,41.25,41.27,56015.0,31.5731,31.5808,31.5655,31.5808,56015.0
2017-01-18 15:15:00,41.27,41.28,41.26,41.26,76367.0,31.5808,31.5885,31.5731,31.5731,76367.0
2017-01-18 15:20:00,41.26,41.27,41.25,41.25,31252.0,31.5731,31.5808,31.5655,31.5655,31252.0
2017-01-18 15:25:00,41.25,41.26,41.23,41.26,86268.0,31.5655,31.5731,31.5502,31.5731,86268.0
2017-01-18 15:30:00,41.26,41.27,41.24,41.25,77297.0,31.5731,31.5808,31.5578,31.5655,77297.0
2017-01-18 15:35:00,41.25,41.28,41.24,41.26,160074.0,31.5655,31.5885,31.5578,31.5731,160074.0
2017-01-18 15:40:00,41.26,41.28,41.25,41.27,147680.0,31.5731,31.5885,31.5655,31.5808,147680.0
2017-01-18 15:45:00,41.27,41.31,41.27,41.28,149313.0,31.5808,31.6114,31.5808,31.5885,149313.0
2017-01-18 15:50:00,41.28,41.29,41.28,41.29,138654.0,31.5885,31.5961,31.5885,31.5961,138654.0
2017-01-18 15:55:00,41.29,41.31,41.28,41.29,528780.0,31.5961,31.6114,31.5885,31.5961,528780.0
2017-01-19 09:30:00,41.14,41.26,41.1,41.1,588001.0,31.4813,31.5731,31.4507,31.4507,588001.0
2017-01-19 09:35:00,41.1,41.16,41.05,41.06,213279.0,31.4507,31.4966,31.4124,31.4201,213279.0
2017-01-19 09:40:00,41.07,41.16,41.05,41.15,149365.0,31.4278,31.4966,31.4124,31.489,149365.0
2017-01-19 09:45:00,41.15,41.22,41.14,41.16,127159.0,31.489,31.5425,31.4813,31.4966,127159.0
2017-01-19 09:50:00,41.16,41.27,41.15,41.27,103930.0,31.4966,31.5808,31.489,31.5808,103930.0
2017-01-19 09:55:00,41.27,41.29,41.19,41.23,134827.0,31.5808,31.5961,31.5196,31.5502,134827.0
2017-01-19 10:00:00,41.23,41.25,41.21,41.21,91300.0,31.5502,31.5655,31.5349,31.5349,91300.0
2017-01-19 10:05:00,41.22,41.23,41.18,41.23,95274.0,31.5425,31.5502,31.5119,31.5502,95274.0
2017-01-19 10:10:00,41.23,41.25,41.19,41.2,94260.0,31.5502,31.5655,31.5196,31.5272,94260.0
2017-01-19 10:15:00,41.21,41.23,41.18,41.19,68741.0,31.5349,31.5502,31.5119,31.5196,68741.0
2017-01-19 10:20:00,41.19,41.19,41.14,41.19,98152.0,31.5196,31.5196,31.4813,31.5196,98152.0
2017-01-19 10:25:00,41.18,41.21,41.15,41.17,102532.0,31.5119,31.5349,31.489,31.5043,102532.0
2017-01-19 10:30:00,41.16,41.17,41.14,41.16,99458.0,31.4966,31.5043,31.4813,31.4966,99458.0
2017-01-19 10:35:00,41.16,41.2,41.15,41.19,81947.0,31.4966,31.5272,31.489,31.5196,81947.0
2017-01-19 10:40:00,41.18,41.2,41.16,41.19,71304.0,31.5119,31.5272,31.4966,31.5196,71304.0
2017-01-19 10:45:00,41.19,41.2,41.15,41.2,85560.0,31.5196,31.5272,31.489,31.5272,85560.0
2017-01-19 10:50:00,41.2,41.23,41.18,41.19,109444.0,31.5272,31.5502,31.5119,31.5196,109444.0
2017-01-19 10:55:00,41.18,41.22,41.16,41.2,84939.0,31.5119,31.5425,31.4966,31.5272,84939.0
2017-01-19 11:00:00,41.19,41.19,41.13,41.15,121361.0,31.5196,31.5196,31.4737,31.489,121361.0
2017-01-19 11:05:00,41.15,41.2,41.14,41.16,118763.0,31.489,31.5272,31.4813,31.4966,118763.0
2017-01-19 11:10:00,41.16,41.2,41.15,41.2,127384.0,31.4966,31.5272,31.489,31.5272,127384.0
2017-01-19 11:15:00,41.2,41.2,41.16,41.16,99418.0,31.5272,31.5272,31.4966,31.4966,99418.0
2017-01-19 11:20:00,41.16,41.23,41.16,41.21,106601.0,31.4966,31.5502,31.4966,31.5349,106601.0
2017-01-19 11:25:00,41.21,41.24,41.2,41.23,182758.0,31.5349,31.5578,31.5272,31.5502,182758.0
2017-01-19 11:30:00,41.24,41.26,41.22,41.25,88720.0,31.5578,31.5731,31.5425,31.5655,88720.0
2017-01-19 11:35:00,41.26,41.26,41.24,41.24,53639.0,31.5731,31.5731,31.5578,31.5578,53639.0
2017-01-19 11:40:00,41.24,41.26,41.21,41.23,120015.0,31.5578,31.5731,31.5349,31.5502,120015.0
2017-01-19 11:45:00,41.23,41.24,41.21,41.22,119325.0,31.5502,31.5578,31.5349,31.5425,119325.0
2017-01-19 11:50:00,41.23,41.23,41.19,41.2,52847.0,31.5502,31.5502,31.5196,31.5272,52847.0
2017-01-19 11:55:00,41.19,41.23,41.19,41.21,60770.0,31.5196,31.5502,31.5196,31.5349,60770.0
2017-01-19 12:00:00,41.21,41.21,41.17,41.17,56860.0,31.5349,31.5349,31.5043,31.5043,56860.0
2017-01-19 12:05:00,41.18,41.21,41.17,41.19,55394.0,31.5119,31.5349,31.5043,31.5196,55394.0
2017-01-19 12:10:00,41.19,41.2,41.18,41.2,29050.0,31.5196,31.5272,31.5119,31.5272,29050.0
2017-01-19 12:15:00,41.2,41.2,41.17,41.17,40239.0,31.5272,31.5272,31.5043,31.5043,40239.0
2017-01-19 12:20:00,41.17,41.18,41.15,41.16,39755.0,31.5043,31.5119,31.489,31.4966,39755.0
2017-01-19 12:25:00,41.16,41.18,41.15,41.16,73494.0,31.4966,31.5119,31.489,31.4966,73494.0
2017-01-19 12:30:00,41.16,41.19,41.16,41.17,43159.0,31.4966,31.5196,31.4966,31.5043,43159.0
2017-01-19 12:35:00,41.17,41.17,41.15,41.16,40061.0,31.5043,31.5043,31.489,31.4966,40061.0
2017-01-19 12:40:00,41.15,41.17,41.15,41.16,56973.0,31.489,31.5043,31.489,31.4966,56973.0
2017-01-19 12:45:00,41.16,41.17,41.13,41.15,39841.0,31.4966,31.5043,31.4737,31.489,39841.0
2017-01-19 12:50:00,41.15,41.16,41.12,41.14,74419.0,31.489,31.4966,31.466,31.4813,74419.0
2017-01-19 12:55:00,41.15,41.17,41.14,41.16,44839.0,31.489,31.5043,31.4813,31.4966,44839.0
2017-01-19 13:00:00,41.15,41.17,41.15,41.16,34118.0,31.489,31.5043,31.489,31.4966,34118.0
2017-01-19 13:05:00,41.17,41.17,41.13,41.14,76028.0,31.5043,31.5043,31.4737,31.4813,76028.0
2017-01-19 13:10:00,41.14,41.15,41.12,41.12,65441.0,31.4813,31.489,31.466,31.466,65441.0
2017-01-19 13:15:00,41.12,41.13,41.11,41.13,92419.0,31.466,31.4737,31.4584,31.4737,92419.0
2017-01-19 13:20:00,41.13,41.14,41.1,41.11,87529.0,31.4737,31.4813,31.4507,31.4584,87529.0
2017-01-19 13:25:00,41.11,41.14,41.1,41.1,125178.0,31.4584,31.4813,31.4507,31.4507,125178.0
2017-01-19 13:30:00,41.11,41.16,41.1,41.15,155799.0,31.4584,31.4966,31.4507,31.489,155799.0
2017-01-19 13:35:00,41.16,41.16,41.14,41.15,103995.0,31.4966,31.4966,31.4813,31.489,103995.0
2017-01-19 13:40:00,41.14,41.17,41.14,41.15,67159.0,31.4813,31.5043,31.4813,31.489,67159.0
2017-01-19 13:45:00,41.16,41.17,41.14,41.15,129864.0,31.4966,31.5043,31.4813,31.489,129864.0
2017-01-19 13:50:00,41.15,41.17,41.14,41.15,139591.0,31.489,31.5043,31.4813,31.489,139591.0
2017-01-19 13:55:00,41.16,41.17,41.14,41.15,75685.0,31.4966,31.5043,31.4813,31.489,75685.0
2017-01-19 14:00:00,41.15,41.16,41.13,41.15,91974.0,31.489,31.4966,31.4737,31.489,91974.0
2017-01-19 14:05:00,41.14,41.16,41.09,41.11,113446.0,31.4813,31.4966,31.4431,31.4584,113446.0
2017-01-19 14:10:00,41.11,41.13,41.08,41.09,88256.0,31.4584,31.4737,31.4354,31.4431,88256.0
2017-01-19 14:15:00,41.09,41.11,41.08,41.09,104507.0,31.4431,31.4584,31.4354,31.4431,104507.0
2017-01-19 14:20:00,41.09,41.13,41.08,41.12,142396.0,31.4431,31.4737,31.4354,31.466,142396.0
2017-01-19 14:25:00,41.12,41.13,41.09,41.12,83699.0,31.466,31.4737,31.4431,31.466,83699.0
2017-01-19 14:30:00,41.12,41.12,41.08,41.09,106003.0,31.466,31.466,31.4354,31.4431,106003.0
2017-01-19 14:35:00,41.09,41.09,41.06,41.06,69258.0,31.4431,31.4431,31.4201,31.4201,69258.0
2017-01-19 14:40:00,41.06,41.09,41.06,41.08,101381.0,31.4201,31.4431,31.4201,31.4354,101381.0
2017-01-19 14:45:00,41.07,41.08,41.05,41.05,60698.0,31.4278,31.4354,31.4124,31.4124,60698.0
2017-01-19 14:50:00,41.05,41.06,41.03,41.04,109682.0,31.4124,31.4201,31.3971,31.4048,109682.0
2017-01-19 14:55:00,41.05,41.09,41.04,41.09,105563.0,31.4124,31.4431,31.4048,31.4431,105563.0
2017-01-19 15:00:00,41.09,41.1,41.06,41.07,141711.0,31.4431,31.4507,31.4201,31.4278,141711.0
2017-01-19 15:05:00,41.07,41.09,41.06,41.08,115941.0,31.4278,31.4431,31.4201,31.4354,115941.0
2017-01-19 15:10:00,41.08,41.09,41.07,41.09,72454.0,31.4354,31.4431,31.4278,31.4431,72454.0
2017-01-19 15:15:00,41.09,41.11,41.08,41.1,197235.0,31.4431,31.4584,31.4354,31.4507,197235.0
2017-01-19 15:20:00,41.1,41.11,41.07,41.08,175358.0,31.4507,31.4584,31.4278,31.4354,175358.0
2017-01-19 15:25:00,41.09,41.1,41.06,41.07,170180.0,31.4431,31.4507,31.4201,31.4278,170180.0
2017-01-19 15:30:00,41.07,41.08,41.05,41.05,167657.0,31.4278,31.4354,31.4124,31.4124,167657.0
2017-01-19 15:35:00,41.05,41.07,41.04,41.07,150875.0,31.4124,31.4278,31.4048,31.4278,150875.0
2017-01-19 15:40:00,41.07,41.07,41.04,41.04,177807.0,31.4278,31.4278,31.4048,31.4048,177807.0
2017-01-19 15:45:00,41.05,41.08,41.04,41.08,281862.0,31.4124,31.4354,31.4048,31.4354,281862.0
2017-01-19 15:50:00,41.08,41.12,41.07,41.12,439631.0,31.4354,31.466,31.4278,31.466,439631.0
2017-01-19 15:55:00,41.12,41.17,41.11,41.14,808215.0,31.466,31.5043,31.4584,31.4813,808215.0
2017-01-20 09:30:00,41.27,41.4,41.13,41.4,1882230.0,31.5808,31.6803,31.4737,31.6803,1882230.0
2017-01-20 09:35:00,41.39,41.43,41.37,41.38,227724.0,31.6726,31.7032,31.6573,31.665,227724.0
2017-01-20 09:40:00,41.38,41.39,41.31,41.37,103127.0,31.665,31.6726,31.6114,31.6573,103127.0
2017-01-20 09:45:00,41.36,41.4,41.33,41.36,76160.0,31.6497,31.6803,31.6267,31.6497,76160.0
2017-01-20 09:50:00,41.37,41.39,41.32,41.35,79131.0,31.6573,31.6726,31.6191,31.642,79131.0
2017-01-20 09:55:00,41.34,41.36,41.31,41.33,84817.0,31.6344,31.6497,31.6114,31.6267,84817.0
2017-01-20 10:00:00,41.33,41.37,41.32,41.34,69373.0,31.6267,31.6573,31.6191,31.6344,69373.0
2017-01-20 10:05:00,41.34,41.42,41.34,41.39,110607.0,31.6344,31.6956,31.6344,31.6726,110607.0
2017-01-20 10:10:00,41.39,41.42,41.36,41.37,78683.0,31.6726,31.6956,31.6497,31.6573,78683.0
2017-01-20 10:15:00,41.36,41.38,41.34,41.36,59837.0,31.6497,31.665,31.6344,31.6497,59837.0
2017-01-20 10:20:00,41.35,41.36,41.32,41.36,140066.0,31.642,31.6497,31.6191,31.6497,140066.0
2017-01-20 10:25:00,41.36,41.37,41.34,41.35,83827.0,31.6497,31.6573,31.6344,31.642,83827.0
2017-01-20 10:30:00,41.34,41.37,41.34,41.34,58222.0,31.6344,31.6573,31.6344,31.6344,58222.0
2017-01-20 10:35:00,41.35,41.4,41.34,41.4,188078.0,31.642,31.6803,31.6344,31.6803,188078.0
2017-01-20 10:40:00,41.4,41.4,41.35,41.39,89677.0,31.6803,31.6803,31.642,31.6726,89677.0
2017-01-20 10:45:00,41.39,41.43,41.38,41.41,123987.0,31.6726,31.7032,31.665,31.6879,123987.0
2017-01-20 10:50:00,41.41,41.42,41.4,41.41,39001.0,31.6879,31.6956,31.6803,31.6879,39001.0
2017-01-20 10:55:00,41.41,41.43,41.4,41.41,89571.0,31.6879,31.7032,31.6803,31.6879,89571.0
2017-01-20 11:00:00,41.42,41.43,41.41,41.42,68071.0,31.6956,31.7032,31.6879,31.6956,68071.0
2017-01-20 11:05:00,41.42,41.43,41.4,41.42,99251.0,31.6956,31.7032,31.6803,31.6956,99251.0
2017-01-20 11:10:00,41.43,41.43,41.39,41.41,119364.0,31.7032,31.7032,31.6726,31.6879,119364.0
2017-01-20 11:15:00,41.41,41.43,41.4,41.4,129177.0,31.6879,31.7032,31.6803,31.6803,129177.0
2017-01-20 11:20:00,41.4,41.42,41.38,41.41,99337.0,31.6803,31.6956,31.665,31.6879,99337.0
2017-01-20 11:25:00,41.41,41.42,41.38,41.41,149151.0,31.6879,31.6956,31.665,31.6879,149151.0
2017-01-20 11:30:00,41.4,41.42,41.37,41.41,123403.0,31.6803,31.6956,31.6573,31.6879,123403.0
2017-01-20 11:35:00,41.41,41.41,41.38,41.4,67248.0,31.6879,31.6879,31.665,31.6803,67248.0
2017-01-20 11:40:00,41.39,41.4,41.38,41.38,43629.0,31.6726,31.6803,31.665,31.665,43629.0
2017-01-20 11:45:00,41.39,41.44,41.38,41.41,132879.0,31.6726,31.7109,31.665,31.6879,132879.0
2017-01-20 11:50:00,41.41,41.41,41.36,41.36,78028.0,31.6879,31.6879,31.6497,31.6497,78028.0
2017-01-20 11:55:00,41.37,41.42,41.36,41.41,90133.0,31.6573,31.6956,31.6497,31.6879,90133.0
2017-01-20 12:00:00,41.41,41.41,41.37,41.37,56618.0,31.6879,31.6879,31.6573,31.6573,56618.0
2017-01-20 12:05:00,41.36,41.37,41.31,41.35,157673.0,31.6497,31.6573,31.6114,31.642,157673.0
2017-01-20 12:10:00,41.34,41.36,41.32,41.33,97194.0,31.6344,31.6497,31.6191,31.6267,97194.0
2017-01-20 12:15:00,41.33,41.35,41.29,41.32,118440.0,31.6267,31.642,31.5961,31.6191,118440.0
2017-01-20 12:20:00,41.32,41.34,41.29,41.3,134856.0,31.6191,31.6344,31.5961,31.6038,134856.0
2017-01-20 12:25:00,41.29,41.3,41.21,41.22,83688.0,31.5961,31.6038,31.5349,31.5425,83688.0
2017-01-20 12:30:00,41.22,41.23,41.17,41.21,103711.0,31.5425,31.5502,31.5043,31.5349,103711.0
2017-01-20 12:35:00,41.21,41.23,41.18,41.23,85571.0,31.5349,31.5502,31.5119,31.5502,85571.0
2017-01-20 12:40:00,41.23,41.28,41.22,41.28,58275.0,31.5502,31.5885,31.5425,31.5885,58275.0
2017-01-20 12:45:00,41.28,41.3,41.27,41.29,80146.0,31.5885,31.6038,31.5808,31.5961,80146.0
2017-01-20 12:50:00,41.28,41.29,41.24,41.26,54738.0,31.5885,31.5961,31.5578,31.5731,54738.0
2017-01-20 12:55:00,41.26,41.3,41.25,41.3,42164.0,31.5731,31.6038,31.5655,31.6038,42164.0
2017-01-20 13:00:00,41.3,41.3,41.27,41.27,41293.0,31.6038,31.6038,31.5808,31.5808,41293.0
2017-01-20 13:05:00,41.27,41.29,41.27,41.28,43148.0,31.5808,31.5961,31.5808,31.5885,43148.0
2017-01-20 13:10:00,41.28,41.28,41.26,41.27,54497.0,31.5885,31.5885,31.5731,31.5808,54497.0
2017-01-20 13:15:00,41.27,41.28,41.26,41.26,36209.0,31.5808,31.5885,31.5731,31.5731,36209.0
2017-01-20 13:20:00,41.27,41.28,41.25,41.27,59463.0,31.5808,31.5885,31.5655,31.5808,59463.0
2017-01-20 13:25:00,41.26,41.27,41.24,41.25,20526.0,31.5731,31.5808,31.5578,31.5655,20526.0
2017-01-20 13:30:00,41.25,41.26,41.23,41.25,48940.0,31.5655,31.5731,31.5502,31.5655,48940.0
2017-01-20 13:35:00,41.24,41.26,41.24,41.26,24811.0,31.5578,31.5731,31.5578,31.5731,24811.0
2017-01-20 13:40:00,41.25,41.27,41.25,41.26,29107.0,31.5655,31.5808,31.5655,31.5731,29107.0
2017-01-20 13:45:00,41.25,41.27,41.24,41.26,54368.0,31.5655,31.5808,31.5578,31.5731,54368.0
2017-01-20 13:50:00,41.25,41.27,41.25,41.26,94490.0,31.5655,31.5808,31.5655,31.5731,94490.0
2017-01-20 13:55:00,41.26,41.27,41.24,41.24,35847.0,31.5731,31.5808,31.5578,31.5578,35847.0
2017-01-20 14:00:00,41.24,41.26,41.2,41.23,242138.0,31.5578,31.5731,31.5272,31.5502,242138.0
2017-01-20 14:05:00,41.24,41.25,41.22,41.25,104730.0,31.5578,31.5655,31.5425,31.5655,104730.0
2017-01-20 14:10:00,41.24,41.26,41.22,41.22,107356.0,31.5578,31.5731,31.5425,31.5425,107356.0
2017-01-20 14:15:00,41.23,41.24,41.22,41.24,36546.0,31.5502,31.5578,31.5425,31.5578,36546.0
2017-01-20 14:20:00,41.23,41.24,41.2,41.21,244453.0,31.5502,31.5578,31.5272,31.5349,244453.0
2017-01-20 14:25:00,41.22,41.25,41.21,41.23,72810.0,31.5425,31.5655,31.5349,31.5502,72810.0
2017-01-20 14:30:00,41.24,41.26,41.23,41.25,61419.0,31.5578,31.5731,31.5502,31.5655,61419.0
2017-01-20 14:35:00,41.24,41.25,41.22,41.23,67375.0,31.5578,31.5655,31.5425,31.5502,67375.0
2017-01-20 14:40:00,41.23,41.27,41.22,41.27,41882.0,31.5502,31.5808,31.5425,31.5808,41882.0
2017-01-20 14:45:00,41.26,41.27,41.23,41.24,68062.0,31.5731,31.5808,31.5502,31.5578,68062.0
2017-01-20 14:50:00,41.23,41.24,41.22,41.23,33186.0,31.5502,31.5578,31.5425,31.5502,33186.0
2017-01-20 14:55:00,41.23,41.24,41.22,41.23,56946.0,31.5502,31.5578,31.5425,31.5502,56946.0
2017-01-20 15:00:00,41.23,41.26,41.23,41.26,76029.0,31.5502,31.5731,31.5502,31.5731,76029.0
2017-01-20 15:05:00,41.26,41.3,41.24,41.3,104468.0,31.5731,31.6038,31.5578,31.6038,104468.0
2017-01-20 15:10:00,41.3,41.31,41.26,41.28,83577.0,31.6038,31.6114,31.5731,31.5885,83577.0
2017-01-20 15:15:00,41.28,41.29,41.26,41.29,122745.0,31.5885,31.5961,31.5731,31.5961,122745.0
2017-01-20 15:20:00,41.29,41.29,41.23,41.25,115376.0,31.5961,31.5961,31.5502,31.5655,115376.0
2017-01-20 15:25:00,41.25,41.26,41.2,41.2,114871.0,31.5655,31.5731,31.5272,31.5272,114871.0
2017-01-20 15:30:00,41.21,41.23,41.2,41.21,133161.0,31.5349,31.5502,31.5272,31.5349,133161.0
2017-01-20 15:35:00,41.22,41.25,41.21,41.25,152011.0,31.5425,31.5655,31.5349,31.5655,152011.0
2017-01-20 15:40:00,41.25,41.26,41.23,41.23,171929.0,31.5655,31.5731,31.5502,31.5502,171929.0
2017-01-20 15:45:00,41.23,41.28,41.22,41.27,316813.0,31.5502,31.5885,31.5425,31.5808,316813.0
2017-01-20 15:50:00,41.27,41.28,41.23,41.24,421056.0,31.5808,31.5885,31.5502,31.5578,421056.0
2017-01-20 15:55:00,41.25,41.32,41.24,41.31,976180.0,31.5655,31.6191,31.5578,31.6114,976180.0
2017-01-23 09:30:00,41.31,41.35,41.21,41.21,540083.0,31.6114,31.642,31.5349,31.5349,540083.0
2017-01-23 09:35:00,41.21,41.28,41.21,41.26,354547.0,31.5349,31.5885,31.5349,31.5731,354547.0
2017-01-23 09:40:00,41.25,41.32,41.24,41.27,249285.0,31.5655,31.6191,31.5578,31.5808,249285.0
2017-01-23 09:45:00,41.27,41.29,41.25,41.26,150184.0,31.5808,31.5961,31.5655,31.5731,150184.0
2017-01-23 09:50:00,41.27,41.29,41.23,41.29,226902.0,31.5808,31.5961,31.5502,31.5961,226902.0
2017-01-23 09:55:00,41.29,41.36,41.28,41.34,142301.0,31.5961,31.6497,31.5885,31.6344,142301.0
2017-01-23 10:00:00,41.34,41.36,41.33,41.35,115458.0,31.6344,31.6497,31.6267,31.642,115458.0
2017-01-23 10:05:00,41.34,41.36,41.3,41.34,174928.0,31.6344,31.6497,31.6038,31.6344,174928.0
2017-01-23 10:10:00,41.33,41.35,41.3,41.33,117354.0,31.6267,31.642,31.6038,31.6267,117354.0
2017-01-23 10:15:00,41.33,41.34,41.29,41.31,124469.0,31.6267,31.6344,31.5961,31.6114,124469.0
2017-01-23 10:20:00,41.3,41.36,41.3,41.36,87403.0,31.6038,31.6497,31.6038,31.6497,87403.0
2017-01-23 10:25:00,41.36,41.36,41.32,41.34,93910.0,31.6497,31.6497,31.6191,31.6344,93910.0
2017-01-23 10:30:00,41.34,41.36,41.3,41.31,101516.0,31.6344,31.6497,31.6038,31.6114,101516.0
2017-01-23 10:35:00,41.3,41.32,41.3,41.31,100164.0,31.6038,31.6191,31.6038,31.6114,100164.0
2017-01-23 10:40:00,41.3,41.33,41.3,41.31,82583.0,31.6038,31.6267,31.6038,31.6114,82583.0
2017-01-23 10:45:00,41.32,41.34,41.31,41.34,61440.0,31.6191,31.6344,31.6114,31.6344,61440.0
2017-01-23 10:50:00,41.34,41.37,41.33,41.34,73449.0,31.6344,31.6573,31.6267,31.6344,73449.0
2017-01-23 10:55:00,41.35,41.38,41.34,41.35,69291.0,31.642,31.665,31.6344,31.642,69291.0
2017-01-23 11:00:00,41.36,41.38,41.35,41.37,82858.0,31.6497,31.665,31.642,31.6573,82858.0
2017-01-23 11:05:00,41.38,41.38,41.37,41.38,44976.0,31.665,31.665,31.6573,31.665,44976.0
2017-01-23 11:10:00,41.38,41.39,41.37,41.39,51985.0,31.665,31.6726,31.6573,31.6726,51985.0
2017-01-23 11:15:00,41.39,41.41,41.38,41.4,86486.0,31.6726,31.6879,31.665,31.6803,86486.0
2017-01-23 11:20:00,41.4,41.42,41.39,41.4,147992.0,31.6803,31.6956,31.6726,31.6803,147992.0
2017-01-23 11:25:00,41.4,41.44,41.39,41.44,60861.0,31.6803,31.7109,31.6726,31.7109,60861.0
2017-01-23 11:30:00,41.44,41.47,41.43,41.44,117607.0,31.7109,31.7338,31.7032,31.7109,117607.0
2017-01-23 11:35:00,41.45,41.46,41.42,41.43,116699.0,31.7185,31.7262,31.6956,31.7032,116699.0
2017-01-23 11:40:00,41.42,41.43,41.37,41.37,154355.0,31.6956,31.7032,31.6573,31.6573,154355.0
2017-01-23 11:45:00,41.37,41.38,41.34,41.37,116791.0,31.6573,31.665,31.6344,31.6573,116791.0
2017-01-23 11:50:00,41.37,41.39,41.36,41.39,113255.0,31.6573,31.6726,31.6497,31.6726,113255.0
2017-01-23 11:55:00,41.39,41.4,41.37,41.38,65881.0,31.6726,31.6803,31.6573,31.665,65881.0
2017-01-23 12:00:00,41.38,41.42,41.37,41.41,64801.0,31.665,31.6956,31.6573,31.6879,64801.0
2017-01-23 12:05:00,41.41,41.45,41.41,41.43,61921.0,31.6879,31.7185,31.6879,31.7032,61921.0
2017-01-23 12:10:00,41.42,41.43,41.39,41.41,65909.0,31.6956,31.7032,31.6726,31.6879,65909.0
2017-01-23 12:15:00,41.41,41.46,41.4,41.45,99846.0,31.6879,31.7262,31.6803,31.7185,99846.0
2017-01-23 12:20:00,41.44,41.45,41.43,41.45,32894.0,31.7109,31.7185,31.7032,31.7185,32894.0
2017-01-23 12:25:00,41.45,41.46,41.44,41.45,42230.0,31.7185,31.7262,31.7109,31.7185,42230.0
2017-01-23 12:30:00,41.44,41.46,41.43,41.44,67710.0,31.7109,31.7262,31.7032,31.7109,67710.0
2017-01-23 12:35:00,41.43,41.45,41.42,41.43,58391.0,31.7032,31.7185,31.6956,31.7032,58391.0
2017-01-23 12:40:00,41.43,41.46,41.43,41.45,78789.0,31.7032,31.7262,31.7032,31.7185,78789.0
2017-01-23 12:45:00,41.46,41.46,41.41,41.42,101499.0,31.7262,31.7262,31.6879,31.6956,101499.0
2017-01-23 12:50:00,41.41,41.42,41.4,41.42,43669.0,31.6879,31.6956,31.6803,31.6956,43669.0
2017-01-23 12:55:00,41.42,41.44,41.41,41.43,55503.0,31.6956,31.7109,31.6879,31.7032,55503.0
2017-01-23 13:00:00,41.43,41.45,41.42,41.44,55795.0,31.7032,31.7185,31.6956,31.7109,55795.0
2017-01-23 13:05:00,41.44,41.45,41.43,41.45,68494.0,31.7109,31.7185,31.7032,31.7185,68494.0
2017-01-23 13:10:00,41.45,41.46,41.43,41.44,52023.0,31.7185,31.7262,31.7032,31.7109,52023.0
2017-01-23 13:15:00,41.44,41.45,41.43,41.45,56335.0,31.7109,31.7185,31.7032,31.7185,56335.0
2017-01-23 13:20:00,41.46,41.47,41.44,41.47,105353.0,31.7262,31.7338,31.7109,31.7338,105353.0
2017-01-23 13:25:00,41.46,41.47,41.45,41.47,54745.0,31.7262,31.7338,31.7185,31.7338,54745.0
2017-01-23 13:30:00,41.47,41.48,41.45,41.46,76332.0,31.7338,31.7415,31.7185,31.7262,76332.0
2017-01-23 13:35:00,41.46,41.5,41.46,41.49,72237.0,31.7262,31.7568,31.7262,31.7491,72237.0
2017-01-23 13:40:00,41.5,41.5,41.46,41.49,65328.0,31.7568,31.7568,31.7262,31.7491,65328.0
2017-01-23 13:45:00,41.49,41.5,41.47,41.48,58307.0,31.7491,31.7568,31.7338,31.7415,58307.0
2017-01-23 13:50:00,41.48,41.49,41.47,41.47,37144.0,31.7415,31.7491,31.7338,31.7338,37144.0
2017-01-23 13:55:00,41.47,41.48,41.46,41.47,76418.0,31.7338,31.7415,31.7262,31.7338,76418.0
2017-01-23 14:00:00,41.46,41.49,41.46,41.49,81992.0,31.7262,31.7491,31.7262,31.7491,81992.0
2017-01-23 14:05:00,41.49,41.49,41.48,41.48,44520.0,31.7491,31.7491,31.7415,31.7415,44520.0
2017-01-23 14:10:00,41.49,41.49,41.47,41.48,88787.0,31.7491,31.7491,31.7338,31.7415,88787.0
2017-01-23 14:15:00,41.48,41.49,41.48,41.48,57138.0,31.7415,31.7491,31.7415,31.7415,57138.0
2017-01-23 14:20:00,41.49,41.49,41.48,41.48,55403.0,31.7491,31.7491,31.7415,31.7415,55403.0
2017-01-23 14:25:00,41.48,41.5,41.48,41.5,49967.0,31.7415,31.7568,31.7415,31.7568,49967.0
2017-01-23 14:30:00,41.5,41.5,41.49,41.5,114932.0,31.7568,31.7568,31.7491,31.7568,114932.0
2017-01-23 14:35:00,41.5,41.5,41.48,41.49,119670.0,31.7568,31.7568,31.7415,31.7491,119670.0
2017-01-23 14:40:00,41.49,41.49,41.47,41.47,114162.0,31.7491,31.7491,31.7338,31.7338,114162.0
2017-01-23 14:45:00,41.47,41.49,41.46,41.46,86243.0,31.7338,31.7491,31.7262,31.7262,86243.0
2017-01-23 14:50:00,41.46,41.48,41.45,41.45,76692.0,31.7262,31.7415,31.7185,31.7185,76692.0
2017-01-23 14:55:00,41.45,41.47,41.45,41.45,54048.0,31.7185,31.7338,31.7185,31.7185,54048.0
2017-01-23 15:00:00,41.45,41.47,41.45,41.47,96657.0,31.7185,31.7338,31.7185,31.7338,96657.0
2017-01-23 15:05:00,41.46,41.47,41.45,41.45,73467.0,31.7262,31.7338,31.7185,31.7185,73467.0
2017-01-23 15:10:00,41.46,41.47,41.42,41.43,154601.0,31.7262,31.7338,31.6956,31.7032,154601.0
2017-01-23 15:15:00,41.43,41.44,41.42,41.44,106467.0,31.7032,31.7109,31.6956,31.7109,106467.0
2017-01-23 15:20:00,41.43,41.47,41.43,41.47,124483.0,31.7032,31.7338,31.7032,31.7338,124483.0
2017-01-23 15:25:00,41.47,41.48,41.45,41.46,114745.0,31.7338,31.7415,31.7185,31.7262,114745.0
2017-01-23 15:30:00,41.47,41.49,41.46,41.48,158297.0,31.7338,31.7491,31.7262,31.7415,158297.0
2017-01-23 15:35:00,41.48,41.5,41.47,41.48,255182.0,31.7415,31.7568,31.7338,31.7415,255182.0
2017-01-23 15:40:00,41.48,41.5,41.48,41.5,148928.0,31.7415,31.7568,31.7415,31.7568,148928.0
2017-01-23 15:45:00,41.49,41.5,41.48,41.48,290894.0,31.7491,31.7568,31.7415,31.7415,290894.0
2017-01-23 15:50:00,41.48,41.49,41.44,41.45,456683.0,31.7415,31.7491,31.7109,31.7185,456683.0
2017-01-23 15:55:00,41.44,41.46,41.42,41.44,839120.0,31.7109,31.7262,31.6956,31.7109,839120.0
2017-01-24 09:30:00,41.47,41.58,41.47,41.53,589464.0,31.7338,31.818,31.7338,31.7798,589464.0
2017-01-24 09:35:00,41.54,41.6,41.49,41.55,203281.0,31.7874,31.8333,31.7491,31.7951,203281.0
2017-01-24 09:40:00,41.56,41.57,41.52,41.53,155584.0,31.8027,31.8104,31.7721,31.7798,155584.0
2017-01-24 09:45:00,41.53,41.56,41.51,41.55,149636.0,31.7798,31.8027,31.7645,31.7951,149636.0
2017-01-24 09:50:00,41.55,41.59,41.55,41.58,116262.0,31.7951,31.8257,31.7951,31.818,116262.0
2017-01-24 09:55:00,41.58,41.58,41.53,41.53,129103.0,31.818,31.818,31.7798,31.7798,129103.0
2017-01-24 10:00:00,41.54,41.56,41.5,41.53,120883.0,31.7874,31.8027,31.7568,31.7798,120883.0
2017-01-24 10:05:00,41.52,41.53,41.49,41.5,170091.0,31.7721,31.7798,31.7491,31.7568,170091.0
2017-01-24 10:10:00,41.5,41.56,41.49,41.52,121653.0,31.7568,31.8027,31.7491,31.7721,121653.0
2017-01-24 10:15:00,41.52,41.59,41.52,41.58,159775.0,31.7721,31.8257,31.7721,31.818,159775.0
2017-01-24 10:20:00,41.58,41.6,41.56,41.59,123503.0,31.818,31.8333,31.8027,31.8257,123503.0
2017-01-24 10:25:00,41.6,41.6,41.57,41.58,136414.0,31.8333,31.8333,31.8104,31.818,136414.0
2017-01-24 10:30:00,41.58,41.58,41.56,41.58,55914.0,31.818,31.818,31.8027,31.818,55914.0
2017-01-24 10:35:00,41.58,41.58,41.53,41.58,237444.0,31.818,31.818,31.7798,31.818,237444.0
2017-01-24 10:40:00,41.58,41.6,41.56,41.59,110863.0,31.818,31.8333,31.8027,31.8257,110863.0
2017-01-24 10:45:00,41.58,41.63,41.58,41.62,126653.0,31.818,31.8563,31.818,31.8486,126653.0
2017-01-24 10:50:00,41.63,41.64,41.62,41.63,117336.0,31.8563,31.8639,31.8486,31.8563,117336.0
2017-01-24 10:55:00,41.62,41.67,41.62,41.66,121917.0,31.8486,31.8869,31.8486,31.8792,121917.0
2017-01-24 11:00:00,41.66,41.7,41.66,41.66,167194.0,31.8792,31.9098,31.8792,31.8792,167194.0
2017-01-24 11:05:00,41.67,41.71,41.66,41.7,199949.0,31.8869,31.9175,31.8792,31.9098,199949.0
2017-01-24 11:10:00,41.7,41.73,41.69,41.73,210488.0,31.9098,31.9328,31.9022,31.9328,210488.0
2017-01-24 11:15:00,41.72,41.74,41.71,41.71,261371.0,31.9251,31.9405,31.9175,31.9175,261371.0
2017-01-24 11:20:00,41.71,41.75,41.71,41.74,95253.0,31.9175,31.9481,31.9175,31.9405,95253.0
2017-01-24 11:25:00,41.73,41.79,41.73,41.77,152234.0,31.9328,31.9787,31.9328,31.9634,152234.0
2017-01-24 11:30:00,41.78,41.79,41.74,41.78,144328.0,31.9711,31.9787,31.9405,31.9711,144328.0
2017-01-24 11:35:00,41.77,41.78,41.75,41.75,100155.0,31.9634,31.9711,31.9481,31.9481,100155.0
2017-01-24 11:40:00,41.75,41.76,41.75,41.75,48397.0,31.9481,31.9558,31.9481,31.9481,48397.0
2017-01-24 11:45:00,41.76,41.79,41.75,41.79,117901.0,31.9558,31.9787,31.9481,31.9787,117901.0
2017-01-24 11:50:00,41.79,41.8,41.78,41.78,249962.0,31.9787,31.9864,31.9711,31.9711,249962.0
2017-01-24 11:55:00,41.78,41.79,41.75,41.77,95823.0,31.9711,31.9787,31.9481,31.9634,95823.0
2017-01-24 12:00:00,41.77,41.77,41.73,41.73,76158.0,31.9634,31.9634,31.9328,31.9328,76158.0
2017-01-24 12:05:00,41.73,41.75,41.73,41.74,68377.0,31.9328,31.9481,31.9328,31.9405,68377.0
2017-01-24 12:10:00,41.74,41.79,41.74,41.77,316297.0,31.9405,31.9787,31.9405,31.9634,316297.0
2017-01-24 12:15:00,41.77,41.78,41.75,41.76,79464.0,31.9634,31.9711,31.9481,31.9558,79464.0
2017-01-24 12:20:00,41.76,41.77,41.74,41.74,605194.0,31.9558,31.9634,31.9405,31.9405,605194.0
2017-01-24 12:25:00,41.75,41.77,41.74,41.76,105147.0,31.9481,31.9634,31.9405,31.9558,105147.0
2017-01-24 12:30:00,41.76,41.76,41.71,41.71,422456.0,31.9558,31.9558,31.9175,31.9175,422456.0
2017-01-24 12:35:00,41.71,41.72,41.66,41.66,131426.0,31.9175,31.9251,31.8792,31.8792,131426.0
2017-01-24 12:40:00,41.66,41.69,41.65,41.66,298501.0,31.8792,31.9022,31.8716,31.8792,298501.0
2017-01-24 12:45:00,41.65,41.66,41.65,41.65,73565.0,31.8716,31.8792,31.8716,31.8716,73565.0
2017-01-24 12:50:00,41.65,41.66,41.63,41.63,49277.0,31.8716,31.8792,31.8563,31.8563,49277.0
2017-01-24 12:55:00,41.64,41.64,41.62,41.63,81513.0,31.8639,31.8639,31.8486,31.8563,81513.0
2017-01-24 13:00:00,41.63,41.65,41.63,41.64,110714.0,31.8563,31.8716,31.8563,31.8639,110714.0
2017-01-24 13:05:00,41.64,41.66,41.63,41.65,133544.0,31.8639,31.8792,31.8563,31.8716,133544.0
2017-01-24 13:10:00,41.66,41.67,41.64,41.65,148575.0,31.8792,31.8869,31.8639,31.8716,148575.0
2017-01-24 13:15:00,41.65,41.7,41.6,41.68,1728332.0,31.8716,31.9098,31.8333,31.8945,1728332.0
2017-01-24 13:20:00,41.69,41.7,41.68,41.68,75871.0,31.9022,31.9098,31.8945,31.8945,75871.0
2017-01-24 13:25:00,41.69,41.71,41.68,41.7,61844.0,31.9022,31.9175,31.8945,31.9098,61844.0
2017-01-24 13:30:00,41.71,41.76,41.7,41.76,119055.0,31.9175,31.9558,31.9098,31.9558,119055.0
2017-01-24 13:35:00,41.76,41.8,41.75,41.79,101693.0,31.9558,31.9864,31.9481,31.9787,101693.0
2017-01-24 13:40:00,41.78,41.83,41.77,41.83,199208.0,31.9711,32.0093,31.9634,32.0093,199208.0
2017-01-24 13:45:00,41.82,41.86,41.82,41.84,115909.0,32.0017,32.0323,32.0017,32.017,115909.0
2017-01-24 13:50:00,41.85,41.88,41.84,41.87,204739.0,32.0246,32.0476,32.017,32.0399,204739.0
2017-01-24 13:55:00,41.87,41.87,41.83,41.84,139202.0,32.0399,32.0399,32.0093,32.017,139202.0
2017-01-24 14:00:00,41.83,41.85,41.81,41.85,88952.0,32.0093,32.0246,31.994,32.0246,88952.0
2017-01-24 14:05:00,41.85,41.87,41.83,41.86,129810.0,32.0246,32.0399,32.0093,32.0323,129810.0
2017-01-24 14:10:00,41.85,41.88,41.83,41.88,86342.0,32.0246,32.0476,32.0093,32.0476,86342.0
2017-01-24 14:15:00,41.88,41.9,41.86,41.88,148541.0,32.0476,32.0629,32.0323,32.0476,148541.0
2017-01-24 14:20:00,41.88,41.89,41.87,41.88,74271.0,32.0476,32.0552,32.0399,32.0476,74271.0
2017-01-24 14:25:00,41.87,41.89,41.84,41.89,265987.0,32.0399,32.0552,32.017,32.0552,265987.0
2017-01-24 14:30:00,41.89,41.94,41.88,41.94,235817.0,32.0552,32.0935,32.0476,32.0935,235817.0
2017-01-24 14:35:00,41.94,41.94,41.92,41.94,103448.0,32.0935,32.0935,32.0782,32.0935,103448.0
2017-01-24 14:40:00,41.94,41.95,41.92,41.93,154313.0,32.0935,32.1012,32.0782,32.0858,154313.0
2017-01-24 14:45:00,41.93,41.95,41.93,41.94,115222.0,32.0858,32.1012,32.0858,32.0935,115222.0
2017-01-24 14:50:00,41.94,41.95,41.93,41.95,40660.0,32.0935,32.1012,32.0858,32.1012,40660.0
2017-01-24 14:55:00,41.95,41.95,41.91,41.92,123313.0,32.1012,32.1012,32.0705,32.0782,123313.0
2017-01-24 15:00:00,41.91,41.95,41.91,41.91,164253.0,32.0705,32.1012,32.0705,32.0705,164253.0
2017-01-24 15:05:00,41.91,41.93,41.91,41.92,93478.0,32.0705,32.0858,32.0705,32.0782,93478.0
2017-01-24 15:10:00,41.92,41.94,41.91,41.94,100393.0,32.0782,32.0935,32.0705,32.0935,100393.0
2017-01-24 15:15:00,41.94,41.94,41.92,41.93,135294.0,32.0935,32.0935,32.0782,32.0858,135294.0
2017-01-24 15:20:00,41.93,41.94,41.92,41.94,95980.0,32.0858,32.0935,32.0782,32.0935,95980.0
2017-01-24 15:25:00,41.93,41.97,41.93,41.95,291774.0,32.0858,32.1165,32.0858,32.1012,291774.0
2017-01-24 15:30:00,41.95,41.96,41.91,41.94,196200.0,32.1012,32.1088,32.0705,32.0935,196200.0
2017-01-24 15:35:00,41.93,41.94,41.9,41.91,237264.0,32.0858,32.0935,32.0629,32.0705,237264.0
2017-01-24 15:40:00,41.9,41.92,41.89,41.91,247106.0,32.0629,32.0782,32.0552,32.0705,247106.0
2017-01-24 15:45:00,41.91,41.92,41.89,41.91,283975.0,32.0705,32.0782,32.0552,32.0705,283975.0
2017-01-24 15:50:00,41.9,41.91,41.87,41.88,307674.0,32.0629,32.0705,32.0399,32.0476,307674.0
2017-01-24 15:55:00,41.88,41.92,41.87,41.9,833607.0,32.0476,32.0782,32.0399,32.0629,833607.0
2017-01-25 09:30:00,41.92,41.99,41.9,41.97,385695.0,32.0782,32.1318,32.0629,32.1165,385695.0
2017-01-25 09:35:00,41.97,41.99,41.94,41.99,140041.0,32.1165,32.1318,32.0935,32.1318,140041.0
2017-01-25 09:40:00,41.99,42.07,41.98,42.04,628696.0,32.1318,32.193,32.1241,32.17,628696.0
2017-01-25 09:45:00,42.03,42.05,41.99,42.02,132562.0,32.1624,32.1777,32.1318,32.1547,132562.0
2017-01-25 09:50:00,42.02,42.04,41.95,41.98,132851.0,32.1547,32.17,32.1012,32.1241,132851.0
2017-01-25 09:55:00,41.98,42.01,41.96,41.99,133843.0,32.1241,32.1471,32.1088,32.1318,133843.0
2017-01-25 10:00:00,41.99,42.06,41.97,42.05,211983.0,32.1318,32.1853,32.1165,32.1777,211983.0
2017-01-25 10:05:00,42.05,42.07,42.0,42.07,142049.0,32.1777,32.193,32.1394,32.193,142049.0
2017-01-25 10:10:00,42.07,42.12,42.06,42.08,167037.0,32.193,32.2312,32.1853,32.2006,167037.0
2017-01-25 10:15:00,42.08,42.11,42.06,42.07,132567.0,32.2006,32.2236,32.1853,32.193,132567.0
2017-01-25 10:20:00,42.07,42.12,42.06,42.11,198015.0,32.193,32.2312,32.1853,32.2236,198015.0
2017-01-25 10:25:00,42.11,42.15,42.1,42.15,207921.0,32.2236,32.2542,32.2159,32.2542,207921.0
2017-01-25 10:30:00,42.15,42.18,42.14,42.18,214042.0,32.2542,32.2772,32.2465,32.2772,214042.0
2017-01-25 10:35:00,42.18,42.19,42.16,42.17,150809.0,32.2772,32.2848,32.2618,32.2695,150809.0
2017-01-25 10:40:00,42.16,42.17,42.13,42.15,117021.0,32.2618,32.2695,32.2389,32.2542,117021.0
2017-01-25 10:45:00,42.15,42.15,42.13,42.14,138329.0,32.2542,32.2542,32.2389,32.2465,138329.0
2017-01-25 10:50:00,42.13,42.18,42.13,42.16,117939.0,32.2389,32.2772,32.2389,32.2618,117939.0
2017-01-25 10:55:00,42.16,42.18,42.13,42.15,128794.0,32.2618,32.2772,32.2389,32.2542,128794.0
2017-01-25 11:00:00,42.15,42.19,42.14,42.18,129897.0,32.2542,32.2848,32.2465,32.2772,129897.0
2017-01-25 11:05:00,42.17,42.19,42.17,42.18,72335.0,32.2695,32.2848,32.2695,32.2772,72335.0
2017-01-25 11:10:00,42.19,42.19,42.17,42.19,90410.0,32.2848,32.2848,32.2695,32.2848,90410.0
2017-01-25 11:15:00,42.18,42.22,42.18,42.2,177469.0,32.2772,32.3078,32.2772,32.2925,177469.0
2017-01-25 11:20:00,42.2,42.22,42.17,42.19,215929.0,32.2925,32.3078,32.2695,32.2848,215929.0
2017-01-25 11:25:00,42.19,42.21,42.18,42.2,56180.0,32.2848,32.3001,32.2772,32.2925,56180.0
2017-01-25 11:30:00,42.2,42.21,42.17,42.19,153735.0,32.2925,32.3001,32.2695,32.2848,153735.0
2017-01-25 11:35:00,42.18,42.19,42.16,42.17,101884.0,32.2772,32.2848,32.2618,32.2695,101884.0
2017-01-25 11:40:00,42.18,42.19,42.16,42.18,185460.0,32.2772,32.2848,32.2618,32.2772,185460.0
2017-01-25 11:45:00,42.18,42.18,42.16,42.18,198661.0,32.2772,32.2772,32.2618,32.2772,198661.0
2017-01-25 11:50:00,42.17,42.19,42.16,42.18,133860.0,32.2695,32.2848,32.2618,32.2772,133860.0
2017-01-25 11:55:00,42.17,42.18,42.14,42.15,62837.0,32.2695,32.2772,32.2465,32.2542,62837.0
2017-01-25 12:00:00,42.15,42.16,42.12,42.12,64341.0,32.2542,32.2618,32.2312,32.2312,64341.0
2017-01-25 12:05:00,42.12,42.13,42.08,42.09,130001.0,32.2312,32.2389,32.2006,32.2083,130001.0
2017-01-25 12:10:00,42.1,42.11,42.08,42.11,110409.0,32.2159,32.2236,32.2006,32.2236,110409.0
2017-01-25 12:15:00,42.11,42.12,42.08,42.09,105041.0,32.2236,32.2312,32.2006,32.2083,105041.0
2017-01-25 12:20:00,42.09,42.11,42.07,42.1,124848.0,32.2083,32.2236,32.193,32.2159,124848.0
2017-01-25 12:25:00,42.09,42.11,42.08,42.09,51748.0,32.2083,32.2236,32.2006,32.2083,51748.0
2017-01-25 12:30:00,42.08,42.1,42.07,42.09,65231.0,32.2006,32.2159,32.193,32.2083,65231.0
2017-01-25 12:35:00,42.09,42.09,42.07,42.09,56345.0,32.2083,32.2083,32.193,32.2083,56345.0
2017-01-25 12:40:00,42.08,42.11,42.08,42.11,51852.0,32.2006,32.2236,32.2006,32.2236,51852.0
2017-01-25 12:45:00,42.1,42.14,42.1,42.13,93872.0,32.2159,32.2465,32.2159,32.2389,93872.0
2017-01-25 12:50:00,42.13,42.17,42.12,42.16,97597.0,32.2389,32.2695,32.2312,32.2618,97597.0
2017-01-25 12:55:00,42.16,42.17,42.13,42.16,87937.0,32.2618,32.2695,32.2389,32.2618,87937.0
2017-01-25 13:00:00,42.16,42.17,42.13,42.15,112013.0,32.2618,32.2695,32.2389,32.2542,112013.0
2017-01-25 13:05:00,42.15,42.17,42.14,42.16,69711.0,32.2542,32.2695,32.2465,32.2618,69711.0
2017-01-25 13:10:00,42.17,42.18,42.15,42.15,90739.0,32.2695,32.2772,32.2542,32.2542,90739.0
2017-01-25 13:15:00,42.15,42.18,42.15,42.17,72878.0,32.2542,32.2772,32.2542,32.2695,72878.0
2017-01-25 13:20:00,42.17,42.17,42.15,42.16,43860.0,32.2695,32.2695,32.2542,32.2618,43860.0
2017-01-25 13:25:00,42.15,42.16,42.15,42.16,43680.0,32.2542,32.2618,32.2542,32.2618,43680.0
2017-01-25 13:30:00,42.16,42.17,42.15,42.15,86526.0,32.2618,32.2695,32.2542,32.2542,86526.0
2017-01-25 13:35:00,42.16,42.19,42.14,42.18,156084.0,32.2618,32.2848,32.2465,32.2772,156084.0
2017-01-25 13:40:00,42.19,42.22,42.18,42.22,149370.0,32.2848,32.3078,32.2772,32.3078,149370.0
2017-01-25 13:45:00,42.21,42.23,42.2,42.22,74433.0,32.3001,32.3154,32.2925,32.3078,74433.0
2017-01-25 13:50:00,42.22,42.24,42.21,42.23,82606.0,32.3078,32.3231,32.3001,32.3154,82606.0
2017-01-25 13:55:00,42.23,42.25,42.23,42.24,72707.0,32.3154,32.3307,32.3154,32.3231,72707.0
2017-01-25 14:00:00,42.24,42.25,42.21,42.21,143543.0,32.3231,32.3307,32.3001,32.3001,143543.0
2017-01-25 14:05:00,42.22,42.23,42.21,42.22,90701.0,32.3078,32.3154,32.3001,32.3078,90701.0
2017-01-25 14:10:00,42.22,42.24,42.22,42.23,127093.0,32.3078,32.3231,32.3078,32.3154,127093.0
2017-01-25 14:15:00,42.22,42.24,42.22,42.23,88086.0,32.3078,32.3231,32.3078,32.3154,88086.0
2017-01-25 14:20:00,42.23,42.23,42.22,42.23,31161.0,32.3154,32.3154,32.3078,32.3154,31161.0
2017-01-25 14:25:00,42.23,42.25,42.22,42.25,104296.0,32.3154,32.3307,32.3078,32.3307,104296.0
2017-01-25 14:30:00,42.25,42.25,42.24,42.25,72618.0,32.3307,32.3307,32.3231,32.3307,72618.0
2017-01-25 14:35:00,42.25,42.25,42.2,42.21,122608.0,32.3307,32.3307,32.2925,32.3001,122608.0
2017-01-25 14:40:00,42.22,42.23,42.2,42.2,67527.0,32.3078,32.3154,32.2925,32.2925,67527.0
2017-01-25 14:45:00,42.21,42.21,42.18,42.19,69174.0,32.3001,32.3001,32.2772,32.2848,69174.0
2017-01-25 14:50:00,42.18,42.2,42.16,42.18,126086.0,32.2772,32.2925,32.2618,32.2772,126086.0
2017-01-25 14:55:00,42.18,42.19,42.16,42.18,58576.0,32.2772,32.2848,32.2618,32.2772,58576.0
2017-01-25 15:00:00,42.17,42.19,42.16,42.17,97225.0,32.2695,32.2848,32.2618,32.2695,97225.0
2017-01-25 15:05:00,42.17,42.17,42.13,42.14,55623.0,32.2695,32.2695,32.2389,32.2465,55623.0
2017-01-25 15:10:00,42.14,42.15,42.14,42.15,54439.0,32.2465,32.2542,32.2465,32.2542,54439.0
2017-01-25 15:15:00,42.14,42.16,42.11,42.11,163429.0,32.2465,32.2618,32.2236,32.2236,163429.0
2017-01-25 15:20:00,42.12,42.13,42.11,42.12,154544.0,32.2312,32.2389,32.2236,32.2312,154544.0
2017-01-25 15:25:00,42.13,42.14,42.12,42.13,137629.0,32.2389,32.2465,32.2312,32.2389,137629.0
2017-01-25 15:30:00,42.12,42.13,42.11,42.12,118165.0,32.2312,32.2389,32.2236,32.2312,118165.0
2017-01-25 15:35:00,42.11,42.12,42.08,42.09,241644.0,32.2236,32.2312,32.2006,32.2083,241644.0
2017-01-25 15:40:00,42.09,42.12,42.09,42.11,192297.0,32.2083,32.2312,32.2083,32.2236,192297.0
2017-01-25 15:45:00,42.11,42.11,42.1,42.1,124319.0,32.2236,32.2236,32.2159,32.2159,124319.0
2017-01-25 15:50:00,42.11,42.13,42.1,42.12,327304.0,32.2236,32.2389,32.2159,32.2312,327304.0
2017-01-25 15:55:00,42.12,42.13,42.09,42.12,580083.0,32.2312,32.2389,32.2083,32.2312,580083.0
2017-01-26 09:30:00,42.03,42.11,42.0,42.01,377793.0,32.1624,32.2236,32.1394,32.1471,377793.0
2017-01-26 09:35:00,42.01,42.01,41.88,41.9,203050.0,32.1471,32.1471,32.0476,32.0629,203050.0
2017-01-26 09:40:00,41.9,41.96,41.89,41.94,93183.0,32.0629,32.1088,32.0552,32.0935,93183.0
2017-01-26 09:45:00,41.95,42.04,41.95,42.01,143057.0,32.1012,32.17,32.1012,32.1471,143057.0
2017-01-26 09:50:00,42.01,42.07,42.01,42.04,136379.0,32.1471,32.193,32.1471,32.17,136379.0
2017-01-26 09:55:00,42.04,42.05,41.99,42.0,87984.0,32.17,32.1777,32.1318,32.1394,87984.0
2017-01-26 10:00:00,42.0,42.03,41.96,41.98,130289.0,32.1394,32.1624,32.1088,32.1241,130289.0
2017-01-26 10:05:00,41.98,42.01,41.95,41.96,91773.0,32.1241,32.1471,32.1012,32.1088,91773.0
2017-01-26 10:10:00,41.96,41.98,41.93,41.95,137468.0,32.1088,32.1241,32.0858,32.1012,137468.0
2017-01-26 10:15:00,41.95,41.95,41.91,41.93,63622.0,32.1012,32.1012,32.0705,32.0858,63622.0
2017-01-26 10:20:00,41.94,41.95,41.9,41.91,70858.0,32.0935,32.1012,32.0629,32.0705,70858.0
2017-01-26 10:25:00,41.9,41.93,41.88,41.89,136208.0,32.0629,32.0858,32.0476,32.0552,136208.0
2017-01-26 10:30:00,41.88,41.93,41.87,41.88,71363.0,32.0476,32.0858,32.0399,32.0476,71363.0
2017-01-26 10:35:00,41.88,41.96,41.86,41.94,115024.0,32.0476,32.1088,32.0323,32.0935,115024.0
2017-01-26 10:40:00,41.93,41.96,41.92,41.96,115444.0,32.0858,32.1088,32.0782,32.1088,115444.0
2017-01-26 10:45:00,41.96,41.96,41.88,41.89,65967.0,32.1088,32.1088,32.0476,32.0552,65967.0
2017-01-26 10:50:00,41.89,41.96,41.88,41.95,127181.0,32.0552,32.1088,32.0476,32.1012,127181.0
2017-01-26 10:55:00,41.95,41.98,41.93,41.96,68574.0,32.1012,32.1241,32.0858,32.1088,68574.0
2017-01-26 11:00:00,41.96,41.98,41.94,41.98,97421.0,32.1088,32.1241,32.0935,32.1241,97421.0
2017-01-26 11:05:00,41.98,41.99,41.95,41.98,88907.0,32.1241,32.1318,32.1012,32.1241,88907.0
2017-01-26 11:10:00,41.98,41.99,41.94,41.99,57701.0,32.1241,32.1318,32.0935,32.1318,57701.0
2017-01-26 11:15:00,41.98,41.99,41.91,41.91,128073.0,32.1241,32.1318,32.0705,32.0705,128073.0
2017-01-26 11:20:00,41.91,41.93,41.91,41.92,72618.0,32.0705,32.0858,32.0705,32.0782,72618.0
2017-01-26 11:25:00,41.93,41.93,41.9,41.9,42259.0,32.0858,32.0858,32.0629,32.0629,42259.0
2017-01-26 11:30:00,41.91,41.92,41.89,41.9,97397.0,32.0705,32.0782,32.0552,32.0629,97397.0
2017-01-26 11:35:00,41.9,41.91,41.89,41.9,48423.0,32.0629,32.0705,32.0552,32.0629,48423.0
2017-01-26 11:40:00,41.9,41.91,41.87,41.9,76281.0,32.0629,32.0705,32.0399,32.0629,76281.0
2017-01-26 11:45:00,41.9,41.94,41.89,41.92,96926.0,32.0629,32.0935,32.0552,32.0782,96926.0
2017-01-26 11:50:00,41.91,41.94,41.9,41.94,126869.0,32.0705,32.0935,32.0629,32.0935,126869.0
2017-01-26 11:55:00,41.94,41.94,41.9,41.91,56364.0,32.0935,32.0935,32.0629,32.0705,56364.0
2017-01-26 12:00:00,41.91,41.94,41.9,41.94,104070.0,32.0705,32.0935,32.0629,32.0935,104070.0
2017-01-26 12:05:00,41.94,41.96,41.93,41.94,68431.0,32.0935,32.1088,32.0858,32.0935,68431.0
2017-01-26 12:10:00,41.94,41.95,41.92,41.93,43901.0,32.0935,32.1012,32.0782,32.0858,43901.0
2017-01-26 12:15:00,41.93,41.93,41.91,41.93,54816.0,32.0858,32.0858,32.0705,32.0858,54816.0
2017-01-26 12:20:00,41.92,41.93,41.9,41.91,95178.0,32.0782,32.0858,32.0629,32.0705,95178.0
2017-01-26 12:25:00,41.91,41.92,41.9,41.91,60397.0,32.0705,32.0782,32.0629,32.0705,60397.0
2017-01-26 12:30:00,41.91,41.91,41.89,41.9,35882.0,32.0705,32.0705,32.0552,32.0629,35882.0
2017-01-26 12:35:00,41.89,41.91,41.87,41.9,71125.0,32.0552,32.0705,32.0399,32.0629,71125.0
2017-01-26 12:40:00,41.9,41.91,41.88,41.89,70298.0,32.0629,32.0705,32.0476,32.0552,70298.0
2017-01-26 12:45:00,41.9,41.9,41.88,41.9,32823.0,32.0629,32.0629,32.0476,32.0629,32823.0
2017-01-26 12:50:00,41.9,41.91,41.88,41.88,114778.0,32.0629,32.0705,32.0476,32.0476,114778.0
2017-01-26 12:55:00,41.88,41.89,41.87,41.88,39584.0,32.0476,32.0552,32.0399,32.0476,39584.0
2017-01-26 13:00:00,41.88,41.89,41.85,41.89,139557.0,32.0476,32.0552,32.0246,32.0552,139557.0
2017-01-26 13:05:00,41.89,41.9,41.88,41.89,55332.0,32.0552,32.0629,32.0476,32.0552,55332.0
2017-01-26 13:10:00,41.9,41.91,41.88,41.91,140003.0,32.0629,32.0705,32.0476,32.0705,140003.0
2017-01-26 13:15:00,41.91,41.91,41.88,41.9,54003.0,32.0705,32.0705,32.0476,32.0629,54003.0
2017-01-26 13:20:00,41.9,41.9,41.87,41.88,38252.0,32.0629,32.0629,32.0399,32.0476,38252.0
2017-01-26 13:25:00,41.88,41.9,41.87,41.9,65318.0,32.0476,32.0629,32.0399,32.0629,65318.0
2017-01-26 13:30:00,41.9,41.91,41.89,41.9,66884.0,32.0629,32.0705,32.0552,32.0629,66884.0
2017-01-26 13:35:00,41.9,41.91,41.88,41.88,64572.0,32.0629,32.0705,32.0476,32.0476,64572.0
2017-01-26 13:40:00,41.89,41.9,41.87,41.89,36887.0,32.0552,32.0629,32.0399,32.0552,36887.0
2017-01-26 13:45:00,41.9,41.9,41.88,41.89,43241.0,32.0629,32.0629,32.0476,32.0552,43241.0
2017-01-26 13:50:00,41.9,41.91,41.88,41.9,42267.0,32.0629,32.0705,32.0476,32.0629,42267.0
2017-01-26 13:55:00,41.9,41.92,41.89,41.91,90967.0,32.0629,32.0782,32.0552,32.0705,90967.0
2017-01-26 14:00:00,41.9,41.9,41.86,41.88,77747.0,32.0629,32.0629,32.0323,32.0476,77747.0
2017-01-26 14:05:00,41.87,41.88,41.85,41.85,49689.0,32.0399,32.0476,32.0246,32.0246,49689.0
2017-01-26 14:10:00,41.85,41.87,41.85,41.87,52531.0,32.0246,32.0399,32.0246,32.0399,52531.0
2017-01-26 14:15:00,41.86,41.87,41.85,41.86,62087.0,32.0323,32.0399,32.0246,32.0323,62087.0
2017-01-26 14:20:00,41.87,41.88,41.85,41.87,85945.0,32.0399,32.0476,32.0246,32.0399,85945.0
2017-01-26 14:25:00,41.87,41.89,41.86,41.88,69842.0,32.0399,32.0552,32.0323,32.0476,69842.0
2017-01-26 14:30:00,41.87,41.89,41.87,41.88,44452.0,32.0399,32.0552,32.0399,32.0476,44452.0
2017-01-26 14:35:00,41.88,41.91,41.88,41.9,84492.0,32.0476,32.0705,32.0476,32.0629,84492.0
2017-01-26 14:40:00,41.9,41.9,41.87,41.87,75410.0,32.0629,32.0629,32.0399,32.0399,75410.0
2017-01-26 14:45:00,41.87,41.88,41.85,41.87,73217.0,32.0399,32.0476,32.0246,32.0399,73217.0
2017-01-26 14:50:00,41.86,41.88,41.86,41.87,48115.0,32.0323,32.0476,32.0323,32.0399,48115.0
2017-01-26 14:55:00,41.87,41.87,41.85,41.85,56983.0,32.0399,32.0399,32.0246,32.0246,56983.0
2017-01-26 15:00:00,41.86,41.87,41.85,41.87,92650.0,32.0323,32.0399,32.0246,32.0399,92650.0
2017-01-26 15:05:00,41.86,41.87,41.84,41.85,124038.0,32.0323,32.0399,32.017,32.0246,124038.0
2017-01-26 15:10:00,41.84,41.87,41.84,41.84,196781.0,32.017,32.0399,32.017,32.017,196781.0
2017-01-26 15:15:00,41.85,41.87,41.84,41.84,116043.0,32.0246,32.0399,32.017,32.017,116043.0
2017-01-26 15:20:00,41.85,41.87,41.84,41.87,77386.0,32.0246,32.0399,32.017,32.0399,77386.0
2017-01-26 15:25:00,41.87,41.88,41.86,41.87,47207.0,32.0399,32.0476,32.0323,32.0399,47207.0
2017-01-26 15:30:00,41.88,41.88,41.86,41.86,116766.0,32.0476,32.0476,32.0323,32.0323,116766.0
2017-01-26 15:35:00,41.87,41.87,41.83,41.85,177326.0,32.0399,32.0399,32.0093,32.0246,177326.0
2017-01-26 15:40:00,41.85,41.87,41.82,41.84,222712.0,32.0246,32.0399,32.0017,32.017,222712.0
2017-01-26 15:45:00,41.84,41.87,41.82,41.82,266595.0,32.017,32.0399,32.0017,32.0017,266595.0
2017-01-26 15:50:00,41.83,41.84,41.8,41.83,285062.0,32.0093,32.017,31.9864,32.0093,285062.0
2017-01-26 15:55:00,41.84,41.84,41.79,41.82,465588.0,32.017,32.017,31.9787,32.0017,465588.0
2017-01-27 09:30:00,41.91,41.95,41.75,41.8,321436.0,32.0705,32.1012,31.9481,31.9864,321436.0
2017-01-27 09:35:00,41.8,41.84,41.73,41.75,163922.0,31.9864,32.017,31.9328,31.9481,163922.0
2017-01-27 09:40:00,41.74,41.75,41.7,41.75,105352.0,31.9405,31.9481,31.9098,31.9481,105352.0
2017-01-27 09:45:00,41.75,41.77,41.72,41.73,99064.0,31.9481,31.9634,31.9251,31.9328,99064.0
2017-01-27 09:50:00,41.73,41.74,41.68,41.7,70486.0,31.9328,31.9405,31.8945,31.9098,70486.0
2017-01-27 09:55:00,41.7,41.71,41.65,41.71,81288.0,31.9098,31.9175,31.8716,31.9175,81288.0
2017-01-27 10:00:00,41.71,41.71,41.64,41.65,99822.0,31.9175,31.9175,31.8639,31.8716,99822.0
2017-01-27 10:05:00,41.65,41.65,41.58,41.61,103205.0,31.8716,31.8716,31.818,31.841,103205.0
2017-01-27 10:10:00,41.61,41.63,41.58,41.59,110452.0,31.841,31.8563,31.818,31.8257,110452.0
2017-01-27 10:15:00,41.59,41.65,41.59,41.65,97532.0,31.8257,31.8716,31.8257,31.8716,97532.0
2017-01-27 10:20:00,41.64,41.65,41.62,41.63,52260.0,31.8639,31.8716,31.8486,31.8563,52260.0
2017-01-27 10:25:00,41.63,41.67,41.6,41.62,283729.0,31.8563,31.8869,31.8333,31.8486,283729.0
2017-01-27 10:30:00,41.62,41.64,41.61,41.63,81135.0,31.8486,31.8639,31.841,31.8563,81135.0
2017-01-27 10:35:00,41.63,41.64,41.6,41.61,113791.0,31.8563,31.8639,31.8333,31.841,113791.0
2017-01-27 10:40:00,41.62,41.66,41.6,41.65,201388.0,31.8486,31.8792,31.8333,31.8716,201388.0
2017-01-27 10:45:00,41.65,41.65,41.63,41.64,39248.0,31.8716,31.8716,31.8563,31.8639,39248.0
2017-01-27 10:50:00,41.64,41.69,41.62,41.69,87383.0,31.8639,31.9022,31.8486,31.9022,87383.0
2017-01-27 10:55:00,41.69,41.69,41.66,41.66,71322.0,31.9022,31.9022,31.8792,31.8792,71322.0
2017-01-27 11:00:00,41.67,41.68,41.64,41.65,121848.0,31.8869,31.8945,31.8639,31.8716,121848.0
2017-01-27 11:05:00,41.65,41.65,41.63,41.63,88184.0,31.8716,31.8716,31.8563,31.8563,88184.0
2017-01-27 11:10:00,41.64,41.67,41.63,41.67,175902.0,31.8639,31.8869,31.8563,31.8869,175902.0
2017-01-27 11:15:00,41.67,41.72,41.66,41.7,114571.0,31.8869,31.9251,31.8792,31.9098,114571.0
2017-01-27 11:20:00,41.7,41.73,41.68,41.71,167417.0,31.9098,31.9328,31.8945,31.9175,167417.0
2017-01-27 11:25:00,41.71,41.71,41.66,41.68,96172.0,31.9175,31.9175,31.8792,31.8945,96172.0
2017-01-27 11:30:00,41.68,41.71,41.67,41.71,69317.0,31.8945,31.9175,31.8869,31.9175,69317.0
2017-01-27 11:35:00,41.71,41.71,41.69,41.7,86099.0,31.9175,31.9175,31.9022,31.9098,86099.0
2017-01-27 11:40:00,41.71,41.71,41.7,41.71,27911.0,31.9175,31.9175,31.9098,31.9175,27911.0
2017-01-27 11:45:00,41.71,41.71,41.67,41.67,56478.0,31.9175,31.9175,31.8869,31.8869,56478.0
2017-01-27 11:50:00,41.67,41.69,41.67,41.67,51874.0,31.8869,31.9022,31.8869,31.8869,51874.0
2017-01-27 11:55:00,41.68,41.71,41.67,41.7,94381.0,31.8945,31.9175,31.8869,31.9098,94381.0
2017-01-27 12:00:00,41.7,41.72,41.69,41.72,62864.0,31.9098,31.9251,31.9022,31.9251,62864.0
2017-01-27 12:05:00,41.72,41.72,41.68,41.69,47579.0,31.9251,31.9251,31.8945,31.9022,47579.0
2017-01-27 12:10:00,41.68,41.69,41.66,41.67,84384.0,31.8945,31.9022,31.8792,31.8869,84384.0
2017-01-27 12:15:00,41.67,41.72,41.67,41.69,72319.0,31.8869,31.9251,31.8869,31.9022,72319.0
2017-01-27 12:20:00,41.69,41.73,41.69,41.71,58152.0,31.9022,31.9328,31.9022,31.9175,58152.0
2017-01-27 12:25:00,41.71,41.74,41.7,41.72,47893.0,31.9175,31.9405,31.9098,31.9251,47893.0
2017-01-27 12:30:00,41.72,41.73,41.69,41.7,41699.0,31.9251,31.9328,31.9022,31.9098,41699.0
2017-01-27 12:35:00,41.7,41.72,41.69,41.7,38838.0,31.9098,31.9251,31.9022,31.9098,38838.0
2017-01-27 12:40:00,41.7,41.71,41.68,41.69,53095.0,31.9098,31.9175,31.8945,31.9022,53095.0
2017-01-27 12:45:00,41.69,41.69,41.68,41.69,35562.0,31.9022,31.9022,31.8945,31.9022,35562.0
2017-01-27 12:50:00,41.69,41.69,41.66,41.68,51929.0,31.9022,31.9022,31.8792,31.8945,51929.0
2017-01-27 12:55:00,41.68,41.69,41.67,41.67,39982.0,31.8945,31.9022,31.8869,31.8869,39982.0
2017-01-27 13:00:00,41.68,41.69,41.64,41.64,36358.0,31.8945,31.9022,31.8639,31.8639,36358.0
2017-01-27 13:05:00,41.65,41.65,41.62,41.64,42656.0,31.8716,31.8716,31.8486,31.8639,42656.0
2017-01-27 13:10:00,41.63,41.65,41.63,41.64,47361.0,31.8563,31.8716,31.8563,31.8639,47361.0
2017-01-27 13:15:00,41.64,41.68,41.63,41.67,142776.0,31.8639,31.8945,31.8563,31.8869,142776.0
2017-01-27 13:20:00,41.67,41.68,41.66,41.67,27677.0,31.8869,31.8945,31.8792,31.8869,27677.0
2017-01-27 13:25:00,41.68,41.69,41.63,41.63,181940.0,31.8945,31.9022,31.8563,31.8563,181940.0
2017-01-27 13:30:00,41.64,41.64,41.59,41.59,178973.0,31.8639,31.8639,31.8257,31.8257,178973.0
2017-01-27 13:35:00,41.59,41.61,41.58,41.59,98759.0,31.8257,31.841,31.818,31.8257,98759.0
2017-01-27 13:40:00,41.59,41.6,41.57,41.58,107187.0,31.8257,31.8333,31.8104,31.818,107187.0
2017-01-27 13:45:00,41.59,41.59,41.56,41.56,78999.0,31.8257,31.8257,31.8027,31.8027,78999.0
2017-01-27 13:50:00,41.56,41.57,41.55,41.55,70649.0,31.8027,31.8104,31.7951,31.7951,70649.0
2017-01-27 13:55:00,41.55,41.56,41.54,41.54,95351.0,31.7951,31.8027,31.7874,31.7874,95351.0
2017-01-27 14:00:00,41.55,41.56,41.53,41.56,199386.0,31.7951,31.8027,31.7798,31.8027,199386.0
2017-01-27 14:05:00,41.55,41.57,41.52,41.52,140174.0,31.7951,31.8104,31.7721,31.7721,140174.0
2017-01-27 14:10:00,41.52,41.53,41.51,41.51,165116.0,31.7721,31.7798,31.7645,31.7645,165116.0
2017-01-27 14:15:00,41.51,41.52,41.5,41.5,84476.0,31.7645,31.7721,31.7568,31.7568,84476.0
2017-01-27 14:20:00,41.5,41.51,41.49,41.49,206933.0,31.7568,31.7645,31.7491,31.7491,206933.0
2017-01-27 14:25:00,41.5,41.51,41.48,41.48,191406.0,31.7568,31.7645,31.7415,31.7415,191406.0
2017-01-27 14:30:00,41.48,41.53,41.47,41.52,191846.0,31.7415,31.7798,31.7338,31.7721,191846.0
2017-01-27 14:35:00,41.52,41.56,41.52,41.56,93155.0,31.7721,31.8027,31.7721,31.8027,93155.0
2017-01-27 14:40:00,41.56,41.57,41.54,41.55,152726.0,31.8027,31.8104,31.7874,31.7951,152726.0
2017-01-27 14:45:00,41.54,41.56,41.52,41.54,166185.0,31.7874,31.8027,31.7721,31.7874,166185.0
2017-01-27 14:50:00,41.54,41.55,41.53,41.53,72028.0,31.7874,31.7951,31.7798,31.7798,72028.0
2017-01-27 14:55:00,41.54,41.55,41.52,41.54,172924.0,31.7874,31.7951,31.7721,31.7874,172924.0
2017-01-27 15:00:00,41.54,41.55,41.51,41.52,160776.0,31.7874,31.7951,31.7645,31.7721,160776.0
2017-01-27 15:05:00,41.52,41.53,41.51,41.51,105243.0,31.7721,31.7798,31.7645,31.7645,105243.0
2017-01-27 15:10:00,41.52,41.52,41.48,41.5,117779.0,31.7721,31.7721,31.7415,31.7568,117779.0
2017-01-27 15:15:00,41.49,41.51,41.48,41.5,147170.0,31.7491,31.7645,31.7415,31.7568,147170.0
2017-01-27 15:20:00,41.5,41.51,41.49,41.5,203183.0,31.7568,31.7645,31.7491,31.7568,203183.0
2017-01-27 15:25:00,41.49,41.5,41.46,41.47,147893.0,31.7491,31.7568,31.7262,31.7338,147893.0
2017-01-27 15:30:00,41.46,41.48,41.44,41.47,227747.0,31.7262,31.7415,31.7109,31.7338,227747.0
2017-01-27 15:35:00,41.46,41.47,41.44,41.46,356925.0,31.7262,31.7338,31.7109,31.7262,356925.0
2017-01-27 15:40:00,41.46,41.47,41.44,41.46,415225.0,31.7262,31.7338,31.7109,31.7262,415225.0
2017-01-27 15:45:00,41.46,41.48,41.44,41.45,582077.0,31.7262,31.7415,31.7109,31.7185,582077.0
2017-01-27 15:50:00,41.45,41.47,41.42,41.44,484244.0,31.7185,31.7338,31.6956,31.7109,484244.0
2017-01-27 15:55:00,41.45,41.48,41.44,41.44,1125115.0,31.7185,31.7415,31.7109,31.7109,1125115.0
2017-01-30 09:30:00,41.3,41.35,41.25,41.3,466417.0,31.6038,31.642,31.5655,31.6038,466417.0
2017-01-30 09:35:00,41.3,41.32,41.27,41.29,238187.0,31.6038,31.6191,31.5808,31.5961,238187.0
2017-01-30 09:40:00,41.29,41.3,41.24,41.25,245529.0,31.5961,31.6038,31.5578,31.5655,245529.0
2017-01-30 09:45:00,41.25,41.28,41.2,41.27,282952.0,31.5655,31.5885,31.5272,31.5808,282952.0
2017-01-30 09:50:00,41.27,41.32,41.26,41.27,203296.0,31.5808,31.6191,31.5731,31.5808,203296.0
2017-01-30 09:55:00,41.27,41.29,41.25,41.28,134101.0,31.5808,31.5961,31.5655,31.5885,134101.0
2017-01-30 10:00:00,41.28,41.4,41.28,41.4,169645.0,31.5885,31.6803,31.5885,31.6803,169645.0
2017-01-30 10:05:00,41.4,41.4,41.33,41.39,138935.0,31.6803,31.6803,31.6267,31.6726,138935.0
2017-01-30 10:10:00,41.39,41.44,41.34,41.44,188732.0,31.6726,31.7109,31.6344,31.7109,188732.0
2017-01-30 10:15:00,41.43,41.45,41.41,41.43,214812.0,31.7032,31.7185,31.6879,31.7032,214812.0
2017-01-30 10:20:00,41.43,41.44,41.39,41.4,146799.0,31.7032,31.7109,31.6726,31.6803,146799.0
2017-01-30 10:25:00,41.4,41.43,41.39,41.42,158980.0,31.6803,31.7032,31.6726,31.6956,158980.0
2017-01-30 10:30:00,41.43,41.43,41.38,41.41,134430.0,31.7032,31.7032,31.665,31.6879,134430.0
2017-01-30 10:35:00,41.41,41.44,41.4,41.44,106459.0,31.6879,31.7109,31.6803,31.7109,106459.0
2017-01-30 10:40:00,41.44,41.48,41.42,41.48,130315.0,31.7109,31.7415,31.6956,31.7415,130315.0
2017-01-30 10:45:00,41.48,41.48,41.42,41.44,166825.0,31.7415,31.7415,31.6956,31.7109,166825.0
2017-01-30 10:50:00,41.44,41.48,41.44,41.46,139175.0,31.7109,31.7415,31.7109,31.7262,139175.0
2017-01-30 10:55:00,41.46,41.46,41.43,41.45,125080.0,31.7262,31.7262,31.7032,31.7185,125080.0
2017-01-30 11:00:00,41.44,41.47,41.44,41.44,64113.0,31.7109,31.7338,31.7109,31.7109,64113.0
2017-01-30 11:05:00,41.45,41.46,41.43,41.44,94056.0,31.7185,31.7262,31.7032,31.7109,94056.0
2017-01-30 11:10:00,41.45,41.45,41.4,41.42,121324.0,31.7185,31.7185,31.6803,31.6956,121324.0
2017-01-30 11:15:00,41.41,41.42,41.39,41.41,88677.0,31.6879,31.6956,31.6726,31.6879,88677.0
2017-01-30 11:20:00,41.41,41.42,41.38,41.39,72651.0,31.6879,31.6956,31.665,31.6726,72651.0
2017-01-30 11:25:00,41.39,41.41,41.38,41.39,79383.0,31.6726,31.6879,31.665,31.6726,79383.0
2017-01-30 11:30:00,41.39,41.41,41.38,41.39,77348.0,31.6726,31.6879,31.665,31.6726,77348.0
2017-01-30 11:35:00,41.38,41.41,41.38,41.4,58678.0,31.665,31.6879,31.665,31.6803,58678.0
2017-01-30 11:40:00,41.4,41.4,41.39,41.4,40151.0,31.6803,31.6803,31.6726,31.6803,40151.0
2017-01-30 11:45:00,41.4,41.4,41.36,41.37,115013.0,31.6803,31.6803,31.6497,31.6573,115013.0
2017-01-30 11:50:00,41.36,41.37,41.33,41.35,84608.0,31.6497,31.6573,31.6267,31.642,84608.0
2017-01-30 11:55:00,41.35,41.38,41.34,41.36,47497.0,31.642,31.665,31.6344,31.6497,47497.0
2017-01-30 12:00:00,41.36,41.38,41.36,41.36,55743.0,31.6497,31.665,31.6497,31.6497,55743.0
2017-01-30 12:05:00,41.36,41.38,41.36,41.37,20786.0,31.6497,31.665,31.6497,31.6573,20786.0
2017-01-30 12:10:00,41.37,41.37,41.33,41.33,76597.0,31.6573,31.6573,31.6267,31.6267,76597.0
2017-01-30 12:15:00,41.34,41.36,41.33,41.36,53691.0,31.6344,31.6497,31.6267,31.6497,53691.0
2017-01-30 12:20:00,41.36,41.37,41.35,41.37,44895.0,31.6497,31.6573,31.642,31.6573,44895.0
2017-01-30 12:25:00,41.37,41.38,41.35,41.36,64655.0,31.6573,31.665,31.642,31.6497,64655.0
2017-01-30 12:30:00,41.36,41.37,41.34,41.36,74485.0,31.6497,31.6573,31.6344,31.6497,74485.0
2017-01-30 12:35:00,41.36,41.36,41.34,41.36,38239.0,31.6497,31.6497,31.6344,31.6497,38239.0
2017-01-30 12:40:00,41.36,41.36,41.34,41.36,91500.0,31.6497,31.6497,31.6344,31.6497,91500.0
2017-01-30 12:45:00,41.36,41.36,41.34,41.35,64266.0,31.6497,31.6497,31.6344,31.642,64266.0
2017-01-30 12:50:00,41.35,41.36,41.33,41.35,60007.0,31.642,31.6497,31.6267,31.642,60007.0
2017-01-30 12:55:00,41.34,41.38,41.34,41.38,33242.0,31.6344,31.665,31.6344,31.665,33242.0
2017-01-30 13:00:00,41.38,41.39,41.37,41.38,56179.0,31.665,31.6726,31.6573,31.665,56179.0
2017-01-30 13:05:00,41.38,41.4,41.37,41.39,37442.0,31.665,31.6803,31.6573,31.6726,37442.0
2017-01-30 13:10:00,41.4,41.4,41.37,41.39,40859.0,31.6803,31.6803,31.6573,31.6726,40859.0
2017-01-30 13:15:00,41.39,41.39,41.37,41.38,31569.0,31.6726,31.6726,31.6573,31.665,31569.0
2017-01-30 13:20:00,41.38,41.38,41.37,41.37,14430.0,31.665,31.665,31.6573,31.6573,14430.0
2017-01-30 13:25:00,41.38,41.38,41.35,41.36,112474.0,31.665,31.665,31.642,31.6497,112474.0
2017-01-30 13:30:00,41.37,41.37,41.32,41.33,162014.0,31.6573,31.6573,31.6191,31.6267,162014.0
2017-01-30 13:35:00,41.33,41.36,41.32,41.35,38801.0,31.6267,31.6497,31.6191,31.642,38801.0
2017-01-30 13:40:00,41.35,41.39,41.35,41.38,73078.0,31.642,31.6726,31.642,31.665,73078.0
2017-01-30 13:45:00,41.37,41.38,41.35,41.36,56058.0,31.6573,31.665,31.642,31.6497,56058.0
2017-01-30 13:50:00,41.36,41.37,41.32,41.34,70791.0,31.6497,31.6573,31.6191,31.6344,70791.0
2017-01-30 13:55:00,41.34,41.35,41.33,41.34,20926.0,31.6344,31.642,31.6267,31.6344,20926.0
2017-01-30 14:00:00,41.34,41.35,41.33,41.34,55568.0,31.6344,31.642,31.6267,31.6344,55568.0
2017-01-30 14:05:00,41.34,41.37,41.33,41.35,56041.0,31.6344,31.6573,31.6267,31.642,56041.0
2017-01-30 14:10:00,41.36,41.36,41.33,41.36,62270.0,31.6497,31.6497,31.6267,31.6497,62270.0
2017-01-30 14:15:00,41.36,41.37,41.35,41.37,59532.0,31.6497,31.6573,31.642,31.6573,59532.0
2017-01-30 14:20:00,41.37,41.37,41.34,41.36,102779.0,31.6573,31.6573,31.6344,31.6497,102779.0
2017-01-30 14:25:00,41.36,41.38,41.36,41.37,111854.0,31.6497,31.665,31.6497,31.6573,111854.0
2017-01-30 14:30:00,41.37,41.37,41.36,41.36,60409.0,31.6573,31.6573,31.6497,31.6497,60409.0
2017-01-30 14:35:00,41.37,41.38,41.35,41.37,71639.0,31.6573,31.665,31.642,31.6573,71639.0
2017-01-30 14:40:00,41.37,41.38,41.36,41.36,52346.0,31.6573,31.665,31.6497,31.6497,52346.0
2017-01-30 14:45:00,41.37,41.37,41.35,41.36,52283.0,31.6573,31.6573,31.642,31.6497,52283.0
2017-01-30 14:50:00,41.36,41.36,41.35,41.36,41872.0,31.6497,31.6497,31.642,31.6497,41872.0
2017-01-30 14:55:00,41.36,41.36,41.35,41.36,30138.0,31.6497,31.6497,31.642,31.6497,30138.0
2017-01-30 15:00:00,41.35,41.36,41.32,41.34,178725.0,31.642,31.6497,31.6191,31.6344,178725.0
2017-01-30 15:05:00,41.34,41.35,41.33,41.34,84509.0,31.6344,31.642,31.6267,31.6344,84509.0
2017-01-30 15:10:00,41.34,41.35,41.33,41.33,59657.0,31.6344,31.642,31.6267,31.6267,59657.0
2017-01-30 15:15:00,41.34,41.35,41.33,41.34,68352.0,31.6344,31.642,31.6267,31.6344,68352.0
2017-01-30 15:20:00,41.35,41.36,41.33,41.35,158545.0,31.642,31.6497,31.6267,31.642,158545.0
2017-01-30 15:25:00,41.36,41.36,41.34,41.35,74747.0,31.6497,31.6497,31.6344,31.642,74747.0
2017-01-30 15:30:00,41.34,41.38,41.34,41.36,133439.0,31.6344,31.665,31.6344,31.6497,133439.0
2017-01-30 15:35:00,41.37,41.37,41.34,41.35,147513.0,31.6573,31.6573,31.6344,31.642,147513.0
2017-01-30 15:40:00,41.34,41.38,41.34,41.37,129275.0,31.6344,31.665,31.6344,31.6573,129275.0
2017-01-30 15:45:00,41.37,41.39,41.34,41.36,569456.0,31.6573,31.6726,31.6344,31.6497,569456.0
2017-01-30 15:50:00,41.36,41.39,41.35,41.39,306356.0,31.6497,31.6726,31.642,31.6726,306356.0
2017-01-30 15:55:00,41.39,41.43,41.37,41.37,1140707.0,31.6726,31.7032,31.6573,31.6573,1140707.0
2017-01-31 09:30:00,41.39,41.49,41.36,41.44,270270.0,31.6726,31.7491,31.6497,31.7109,270270.0
2017-01-31 09:35:00,41.45,41.5,41.42,41.43,142603.0,31.7185,31.7568,31.6956,31.7032,142603.0
2017-01-31 09:40:00,41.44,41.5,41.43,41.48,150642.0,31.7109,31.7568,31.7032,31.7415,150642.0
2017-01-31 09:45:00,41.48,41.52,41.44,41.5,204500.0,31.7415,31.7721,31.7109,31.7568,204500.0
2017-01-31 09:50:00,41.5,41.5,41.46,41.48,145762.0,31.7568,31.7568,31.7262,31.7415,145762.0
2017-01-31 09:55:00,41.48,41.49,41.45,41.47,95192.0,31.7415,31.7491,31.7185,31.7338,95192.0
2017-01-31 10:00:00,41.47,41.49,41.46,41.48,110401.0,31.7338,31.7491,31.7262,31.7415,110401.0
2017-01-31 10:05:00,41.48,41.49,41.47,41.49,104063.0,31.7415,31.7491,31.7338,31.7491,104063.0
2017-01-31 10:10:00,41.49,41.5,41.48,41.5,54186.0,31.7491,31.7568,31.7415,31.7568,54186.0
2017-01-31 10:15:00,41.5,41.5,41.47,41.49,148797.0,31.7568,31.7568,31.7338,31.7491,148797.0
2017-01-31 10:20:00,41.48,41.49,41.43,41.44,100766.0,31.7415,31.7491,31.7032,31.7109,100766.0
2017-01-31 10:25:00,41.44,41.49,41.44,41.47,85573.0,31.7109,31.7491,31.7109,31.7338,85573.0
2017-01-31 10:30:00,41.48,41.49,41.45,41.46,180583.0,31.7415,31.7491,31.7185,31.7262,180583.0
2017-01-31 10:35:00,41.46,41.48,41.44,41.47,183825.0,31.7262,31.7415,31.7109,31.7338,183825.0
2017-01-31 10:40:00,41.47,41.48,41.43,41.46,80244.0,31.7338,31.7415,31.7032,31.7262,80244.0
2017-01-31 10:45:00,41.46,41.48,41.45,41.48,80711.0,31.7262,31.7415,31.7185,31.7415,80711.0
2017-01-31 10:50:00,41.47,41.49,41.47,41.47,106890.0,31.7338,31.7491,31.7338,31.7338,106890.0
2017-01-31 10:55:00,41.48,41.5,41.46,41.49,59429.0,31.7415,31.7568,31.7262,31.7491,59429.0
2017-01-31 11:00:00,41.48,41.54,41.48,41.54,80939.0,31.7415,31.7874,31.7415,31.7874,80939.0
2017-01-31 11:05:00,41.54,41.56,41.52,41.55,150729.0,31.7874,31.8027,31.7721,31.7951,150729.0
2017-01-31 11:10:00,41.54,41.56,41.54,41.56,34028.0,31.7874,31.8027,31.7874,31.8027,34028.0
2017-01-31 11:15:00,41.56,41.59,41.55,41.58,116895.0,31.8027,31.8257,31.7951,31.818,116895.0
2017-01-31 11:20:00,41.58,41.59,41.57,41.58,69832.0,31.818,31.8257,31.8104,31.818,69832.0
2017-01-31 11:25:00,41.59,41.59,41.54,41.56,69279.0,31.8257,31.8257,31.7874,31.8027,69279.0
2017-01-31 11:30:00,41.56,41.6,41.55,41.57,205671.0,31.8027,31.8333,31.7951,31.8104,205671.0
2017-01-31 11:35:00,41.57,41.61,41.55,41.61,136079.0,31.8104,31.841,31.7951,31.841,136079.0
2017-01-31 11:40:00,41.61,41.61,41.6,41.61,43051.0,31.841,31.841,31.8333,31.841,43051.0
2017-01-31 11:45:00,41.61,41.62,41.58,41.62,102863.0,31.841,31.8486,31.818,31.8486,102863.0
2017-01-31 11:50:00,41.62,41.62,41.59,41.61,134339.0,31.8486,31.8486,31.8257,31.841,134339.0
2017-01-31 11:55:00,41.6,41.61,41.58,41.59,184880.0,31.8333,31.841,31.818,31.8257,184880.0
2017-01-31 12:00:00,41.59,41.61,41.59,41.59,37591.0,31.8257,31.841,31.8257,31.8257,37591.0
2017-01-31 12:05:00,41.59,41.61,41.58,41.59,81976.0,31.8257,31.841,31.818,31.8257,81976.0
2017-01-31 12:10:00,41.58,41.6,41.58,41.59,42745.0,31.818,31.8333,31.818,31.8257,42745.0
2017-01-31 12:15:00,41.59,41.6,41.58,41.59,67757.0,31.8257,31.8333,31.818,31.8257,67757.0
2017-01-31 12:20:00,41.59,41.62,41.59,41.61,63996.0,31.8257,31.8486,31.8257,31.841,63996.0
2017-01-31 12:25:00,41.62,41.63,41.61,41.62,71956.0,31.8486,31.8563,31.841,31.8486,71956.0
2017-01-31 12:30:00,41.63,41.64,41.62,41.64,22535.0,31.8563,31.8639,31.8486,31.8639,22535.0
2017-01-31 12:35:00,41.64,41.65,41.62,41.62,110892.0,31.8639,31.8716,31.8486,31.8486,110892.0
2017-01-31 12:40:00,41.63,41.68,41.62,41.66,134406.0,31.8563,31.8945,31.8486,31.8792,134406.0
2017-01-31 12:45:00,41.66,41.68,41.65,41.68,87011.0,31.8792,31.8945,31.8716,31.8945,87011.0
2017-01-31 12:50:00,41.67,41.69,41.65,41.66,140888.0,31.8869,31.9022,31.8716,31.8792,140888.0
2017-01-31 12:55:00,41.66,41.67,41.65,41.67,38898.0,31.8792,31.8869,31.8716,31.8869,38898.0
2017-01-31 13:00:00,41.67,41.67,41.64,41.64,55633.0,31.8869,31.8869,31.8639,31.8639,55633.0
2017-01-31 13:05:00,41.64,41.65,41.64,41.64,19126.0,31.8639,31.8716,31.8639,31.8639,19126.0
2017-01-31 13:10:00,41.64,41.65,41.59,41.6,87221.0,31.8639,31.8716,31.8257,31.8333,87221.0
2017-01-31 13:15:00,41.6,41.62,41.6,41.61,33111.0,31.8333,31.8486,31.8333,31.841,33111.0
2017-01-31 13:20:00,41.61,41.64,41.6,41.63,44075.0,31.841,31.8639,31.8333,31.8563,44075.0
2017-01-31 13:25:00,41.63,41.63,41.62,41.63,14077.0,31.8563,31.8563,31.8486,31.8563,14077.0
2017-01-31 13:30:00,41.63,41.63,41.62,41.62,23852.0,31.8563,31.8563,31.8486,31.8486,23852.0
2017-01-31 13:35:00,41.63,41.63,41.61,41.61,40643.0,31.8563,31.8563,31.841,31.841,40643.0
2017-01-31 13:40:00,41.61,41.62,41.61,41.61,31480.0,31.841,31.8486,31.841,31.841,31480.0
2017-01-31 13:45:00,41.61,41.63,41.58,41.58,69027.0,31.841,31.8563,31.818,31.818,69027.0
2017-01-31 13:50:00,41.58,41.59,41.55,41.56,101463.0,31.818,31.8257,31.7951,31.8027,101463.0
2017-01-31 13:55:00,41.56,41.58,41.56,41.58,113020.0,31.8027,31.818,31.8027,31.818,113020.0
2017-01-31 14:00:00,41.57,41.59,41.55,41.57,74038.0,31.8104,31.8257,31.7951,31.8104,74038.0
2017-01-31 14:05:00,41.56,41.59,41.56,41.59,98492.0,31.8027,31.8257,31.8027,31.8257,98492.0
2017-01-31 14:10:00,41.59,41.6,41.57,41.58,114572.0,31.8257,31.8333,31.8104,31.818,114572.0
2017-01-31 14:15:00,41.58,41.58,41.57,41.58,50334.0,31.818,31.818,31.8104,31.818,50334.0
2017-01-31 14:20:00,41.58,41.6,41.57,41.59,85969.0,31.818,31.8333,31.8104,31.8257,85969.0
2017-01-31 14:25:00,41.59,41.59,41.55,41.57,192594.0,31.8257,31.8257,31.7951,31.8104,192594.0
2017-01-31 14:30:00,41.58,41.58,41.57,41.58,28297.0,31.818,31.818,31.8104,31.818,28297.0
2017-01-31 14:35:00,41.58,41.58,41.56,41.57,98469.0,31.818,31.818,31.8027,31.8104,98469.0
2017-01-31 14:40:00,41.56,41.59,41.56,41.58,88436.0,31.8027,31.8257,31.8027,31.818,88436.0
2017-01-31 14:45:00,41.58,41.58,41.55,41.57,141339.0,31.818,31.818,31.7951,31.8104,141339.0
2017-01-31 14:50:00,41.57,41.58,41.56,41.56,89509.0,31.8104,31.818,31.8027,31.8027,89509.0
2017-01-31 14:55:00,41.57,41.58,41.56,41.56,66295.0,31.8104,31.818,31.8027,31.8027,66295.0
2017-01-31 15:00:00,41.57,41.58,41.55,41.57,125469.0,31.8104,31.818,31.7951,31.8104,125469.0
2017-01-31 15:05:00,41.56,41.58,41.55,41.57,88154.0,31.8027,31.818,31.7951,31.8104,88154.0
2017-01-31 15:10:00,41.56,41.58,41.55,41.57,96656.0,31.8027,31.818,31.7951,31.8104,96656.0
2017-01-31 15:15:00,41.58,41.58,41.55,41.55,81788.0,31.818,31.818,31.7951,31.7951,81788.0
2017-01-31 15:20:00,41.55,41.57,41.55,41.57,56168.0,31.7951,31.8104,31.7951,31.8104,56168.0
2017-01-31 15:25:00,41.57,41.57,41.53,41.53,71749.0,31.8104,31.8104,31.7798,31.7798,71749.0
2017-01-31 15:30:00,41.54,41.58,41.53,41.56,205416.0,31.7874,31.818,31.7798,31.8027,205416.0
2017-01-31 15:35:00,41.55,41.56,41.53,41.56,114477.0,31.7951,31.8027,31.7798,31.8027,114477.0
2017-01-31 15:40:00,41.55,41.57,41.54,41.55,238532.0,31.7951,31.8104,31.7874,31.7951,238532.0
2017-01-31 15:45:00,41.55,41.59,41.54,41.55,284802.0,31.7951,31.8257,31.7874,31.7951,284802.0
2017-01-31 15:50:00,41.55,41.56,41.54,41.55,223431.0,31.7951,31.8027,31.7874,31.7951,223431.0
2017-01-31 15:55:00,41.55,41.58,41.54,41.58,654033.0,31.7951,31.818,31.7874,31.818,654033.0
2017-02-01 09:30:00,41.52,41.66,41.41,41.47,571474.0,31.7721,31.8792,31.6879,31.7338,571474.0
2017-02-01 09:35:00,41.47,41.49,41.33,41.44,182335.0,31.7338,31.7491,31.6267,31.7109,182335.0
2017-02-01 09:40:00,41.44,41.49,41.41,41.48,194845.0,31.7109,31.7491,31.6879,31.7415,194845.0
2017-02-01 09:45:00,41.49,41.51,41.46,41.49,132195.0,31.7491,31.7645,31.7262,31.7491,132195.0
2017-02-01 09:50:00,41.49,41.54,41.48,41.52,107086.0,31.7491,31.7874,31.7415,31.7721,107086.0
2017-02-01 09:55:00,41.52,41.57,41.5,41.53,159939.0,31.7721,31.8104,31.7568,31.7798,159939.0
2017-02-01 10:00:00,41.53,41.55,41.51,41.55,98473.0,31.7798,31.7951,31.7645,31.7951,98473.0
2017-02-01 10:05:00,41.55,41.56,41.48,41.51,107451.0,31.7951,31.8027,31.7415,31.7645,107451.0
2017-02-01 10:10:00,41.51,41.53,41.47,41.48,69375.0,31.7645,31.7798,31.7338,31.7415,69375.0
2017-02-01 10:15:00,41.48,41.49,41.43,41.45,57866.0,31.7415,31.7491,31.7032,31.7185,57866.0
2017-02-01 10:20:00,41.44,41.48,41.43,41.45,69839.0,31.7109,31.7415,31.7032,31.7185,69839.0
2017-02-01 10:25:00,41.45,41.46,41.43,41.46,63404.0,31.7185,31.7262,31.7032,31.7262,63404.0
2017-02-01 10:30:00,41.46,41.48,41.41,41.41,120665.0,31.7262,31.7415,31.6879,31.6879,120665.0
2017-02-01 10:35:00,41.41,41.45,41.4,41.43,134822.0,31.6879,31.7185,31.6803,31.7032,134822.0
2017-02-01 10:40:00,41.42,41.44,41.39,41.44,151091.0,31.6956,31.7109,31.6726,31.7109,151091.0
2017-02-01 10:45:00,41.43,41.43,41.39,41.41,241430.0,31.7032,31.7032,31.6726,31.6879,241430.0
2017-02-01 10:50:00,41.41,41.43,41.38,41.38,199196.0,31.6879,31.7032,31.665,31.665,199196.0
2017-02-01 10:55:00,41.39,41.39,41.31,41.33,120013.0,31.6726,31.6726,31.6114,31.6267,120013.0
2017-02-01 11:00:00,41.34,41.36,41.32,41.34,88924.0,31.6344,31.6497,31.6191,31.6344,88924.0
2017-02-01 11:05:00,41.33,41.38,41.31,41.37,187755.0,31.6267,31.665,31.6114,31.6573,187755.0
2017-02-01 11:10:00,41.38,41.38,41.33,41.35,119474.0,31.665,31.665,31.6267,31.642,119474.0
2017-02-01 11:15:00,41.36,41.39,41.32,41.34,81186.0,31.6497,31.6726,31.6191,31.6344,81186.0
2017-02-01 11:20:00,41.34,41.35,41.32,41.34,94659.0,31.6344,31.642,31.6191,31.6344,94659.0
2017-02-01 11:25:00,41.35,41.38,41.33,41.36,101153.0,31.642,31.665,31.6267,31.6497,101153.0
2017-02-01 11:30:00,41.36,41.37,41.32,41.33,201304.0,31.6497,31.6573,31.6191,31.6267,201304.0
2017-02-01 11:35:00,41.33,41.33,41.3,41.3,125050.0,31.6267,31.6267,31.6038,31.6038,125050.0
2017-02-01 11:40:00,41.3,41.31,41.28,41.29,72024.0,31.6038,31.6114,31.5885,31.5961,72024.0
2017-02-01 11:45:00,41.28,41.32,41.27,41.3,171548.0,31.5885,31.6191,31.5808,31.6038,171548.0
2017-02-01 11:50:00,41.3,41.34,41.29,41.34,82553.0,31.6038,31.6344,31.5961,31.6344,82553.0
2017-02-01 11:55:00,41.34,41.36,41.32,41.34,75571.0,31.6344,31.6497,31.6191,31.6344,75571.0
2017-02-01 12:00:00,41.34,41.37,41.33,41.36,99976.0,31.6344,31.6573,31.6267,31.6497,99976.0
2017-02-01 12:05:00,41.36,41.37,41.34,41.36,42641.0,31.6497,31.6573,31.6344,31.6497,42641.0
2017-02-01 12:10:00,41.36,41.37,41.35,41.36,37383.0,31.6497,31.6573,31.642,31.6497,37383.0
2017-02-01 12:15:00,41.36,41.37,41.34,41.35,48966.0,31.6497,31.6573,31.6344,31.642,48966.0
2017-02-01 12:20:00,41.35,41.37,41.35,41.36,30758.0,31.642,31.6573,31.642,31.6497,30758.0
2017-02-01 12:25:00,41.35,41.37,41.34,41.37,53376.0,31.642,31.6573,31.6344,31.6573,53376.0
2017-02-01 12:30:00,41.37,41.38,41.36,41.37,61657.0,31.6573,31.665,31.6497,31.6573,61657.0
2017-02-01 12:35:00,41.36,41.39,41.34,41.35,109102.0,31.6497,31.6726,31.6344,31.642,109102.0
2017-02-01 12:40:00,41.35,41.38,41.34,41.35,43328.0,31.642,31.665,31.6344,31.642,43328.0
2017-02-01 12:45:00,41.36,41.38,41.34,41.35,93177.0,31.6497,31.665,31.6344,31.642,93177.0
2017-02-01 12:50:00,41.35,41.37,41.34,41.36,84973.0,31.642,31.6573,31.6344,31.6497,84973.0
2017-02-01 12:55:00,41.35,41.36,41.34,41.35,59160.0,31.642,31.6497,31.6344,31.642,59160.0
2017-02-01 13:00:00,41.35,41.38,41.34,41.36,74426.0,31.642,31.665,31.6344,31.6497,74426.0
2017-02-01 13:05:00,41.36,41.37,41.33,41.36,68721.0,31.6497,31.6573,31.6267,31.6497,68721.0
2017-02-01 13:10:00,41.35,41.36,41.33,41.34,79265.0,31.642,31.6497,31.6267,31.6344,79265.0
2017-02-01 13:15:00,41.34,41.36,41.33,41.34,61744.0,31.6344,31.6497,31.6267,31.6344,61744.0
2017-02-01 13:20:00,41.34,41.36,41.33,41.35,55803.0,31.6344,31.6497,31.6267,31.642,55803.0
2017-02-01 13:25:00,41.34,41.35,41.32,41.33,76497.0,31.6344,31.642,31.6191,31.6267,76497.0
2017-02-01 13:30:00,41.33,41.36,41.32,41.33,58066.0,31.6267,31.6497,31.6191,31.6267,58066.0
2017-02-01 13:35:00,41.33,41.34,41.31,41.32,40280.0,31.6267,31.6344,31.6114,31.6191,40280.0
2017-02-01 13:40:00,41.32,41.35,41.31,41.34,69183.0,31.6191,31.642,31.6114,31.6344,69183.0
2017-02-01 13:45:00,41.34,41.35,41.31,41.32,64507.0,31.6344,31.642,31.6114,31.6191,64507.0
2017-02-01 13:50:00,41.32,41.32,41.3,41.31,55045.0,31.6191,31.6191,31.6038,31.6114,55045.0
2017-02-01 13:55:00,41.31,41.32,41.27,41.32,115740.0,31.6114,31.6191,31.5808,31.6191,115740.0
2017-02-01 14:00:00,41.31,41.39,41.3,41.34,193650.0,31.6114,31.6726,31.6038,31.6344,193650.0
2017-02-01 14:05:00,41.35,41.41,41.34,41.35,102795.0,31.642,31.6879,31.6344,31.642,102795.0
2017-02-01 14:10:00,41.36,41.37,41.34,41.36,75450.0,31.6497,31.6573,31.6344,31.6497,75450.0
2017-02-01 14:15:00,41.37,41.42,41.36,41.41,53076.0,31.6573,31.6956,31.6497,31.6879,53076.0
2017-02-01 14:20:00,41.41,41.46,41.41,41.45,117294.0,31.6879,31.7262,31.6879,31.7185,117294.0
2017-02-01 14:25:00,41.45,41.46,41.43,41.44,70423.0,31.7185,31.7262,31.7032,31.7109,70423.0
2017-02-01 14:30:00,41.44,41.45,41.41,41.41,56001.0,31.7109,31.7185,31.6879,31.6879,56001.0
2017-02-01 14:35:00,41.41,41.43,41.4,41.42,78109.0,31.6879,31.7032,31.6803,31.6956,78109.0
2017-02-01 14:40:00,41.42,41.43,41.39,41.4,62900.0,31.6956,31.7032,31.6726,31.6803,62900.0
2017-02-01 14:45:00,41.4,41.41,41.38,41.39,51679.0,31.6803,31.6879,31.665,31.6726,51679.0
2017-02-01 14:50:00,41.39,41.41,41.37,41.41,80978.0,31.6726,31.6879,31.6573,31.6879,80978.0
2017-02-01 14:55:00,41.4,41.41,41.37,41.4,102665.0,31.6803,31.6879,31.6573,31.6803,102665.0
2017-02-01 15:00:00,41.4,41.43,41.39,41.41,119338.0,31.6803,31.7032,31.6726,31.6879,119338.0
2017-02-01 15:05:00,41.41,41.42,41.39,41.39,141608.0,31.6879,31.6956,31.6726,31.6726,141608.0
2017-02-01 15:10:00,41.4,41.41,41.38,41.39,86206.0,31.6803,31.6879,31.665,31.6726,86206.0
2017-02-01 15:15:00,41.4,41.43,41.39,41.41,90389.0,31.6803,31.7032,31.6726,31.6879,90389.0
2017-02-01 15:20:00,41.41,41.44,41.41,41.43,82236.0,31.6879,31.7109,31.6879,31.7032,82236.0
2017-02-01 15:25:00,41.43,41.44,41.41,41.44,216014.0,31.7032,31.7109,31.6879,31.7109,216014.0
2017-02-01 15:30:00,41.43,41.45,41.41,41.43,139796.0,31.7032,31.7185,31.6879,31.7032,139796.0
2017-02-01 15:35:00,41.43,41.43,41.41,41.43,120014.0,31.7032,31.7032,31.6879,31.7032,120014.0
2017-02-01 15:40:00,41.44,41.44,41.42,41.42,83935.0,31.7109,31.7109,31.6956,31.6956,83935.0
2017-02-01 15:45:00,41.43,41.43,41.36,41.37,155696.0,31.7032,31.7032,31.6497,31.6573,155696.0
2017-02-01 15:50:00,41.37,41.37,41.32,41.32,236102.0,31.6573,31.6573,31.6191,31.6191,236102.0
2017-02-01 15:55:00,41.32,41.35,41.25,41.27,899920.0,31.6191,31.642,31.5655,31.5808,899920.0
2017-02-02 09:30:00,41.41,41.43,41.25,41.28,500059.0,31.6879,31.7032,31.5655,31.5885,500059.0
2017-02-02 09:35:00,41.29,41.43,41.27,41.42,127935.0,31.5961,31.7032,31.5808,31.6956,127935.0
2017-02-02 09:40:00,41.41,41.46,41.37,41.43,133774.0,31.6879,31.7262,31.6573,31.7032,133774.0
2017-02-02 09:45:00,41.43,41.48,41.38,41.43,138419.0,31.7032,31.7415,31.665,31.7032,138419.0
2017-02-02 09:50:00,41.43,41.45,41.39,41.42,66688.0,31.7032,31.7185,31.6726,31.6956,66688.0
2017-02-02 09:55:00,41.41,41.42,41.36,41.37,68125.0,31.6879,31.6956,31.6497,31.6573,68125.0
2017-02-02 10:00:00,41.38,41.39,41.33,41.37,109604.0,31.665,31.6726,31.6267,31.6573,109604.0
2017-02-02 10:05:00,41.37,41.38,41.33,41.33,89642.0,31.6573,31.665,31.6267,31.6267,89642.0
2017-02-02 10:10:00,41.33,41.36,41.29,41.3,120918.0,31.6267,31.6497,31.5961,31.6038,120918.0
2017-02-02 10:15:00,41.3,41.32,41.29,41.31,110977.0,31.6038,31.6191,31.5961,31.6114,110977.0
2017-02-02 10:20:00,41.32,41.36,41.31,41.34,76168.0,31.6191,31.6497,31.6114,31.6344,76168.0
2017-02-02 10:25:00,41.34,41.37,41.32,41.33,67202.0,31.6344,31.6573,31.6191,31.6267,67202.0
2017-02-02 10:30:00,41.33,41.33,41.29,41.3,66558.0,31.6267,31.6267,31.5961,31.6038,66558.0
2017-02-02 10:35:00,41.3,41.32,41.29,41.29,45686.0,31.6038,31.6191,31.5961,31.5961,45686.0
2017-02-02 10:40:00,41.29,41.31,41.28,41.29,57705.0,31.5961,31.6114,31.5885,31.5961,57705.0
2017-02-02 10:45:00,41.3,41.37,41.29,41.37,174482.0,31.6038,31.6573,31.5961,31.6573,174482.0
2017-02-02 10:50:00,41.37,41.38,41.33,41.34,70396.0,31.6573,31.665,31.6267,31.6344,70396.0
2017-02-02 10:55:00,41.35,41.38,41.34,41.35,72056.0,31.642,31.665,31.6344,31.642,72056.0
2017-02-02 11:00:00,41.36,41.39,41.34,41.38,74744.0,31.6497,31.6726,31.6344,31.665,74744.0
2017-02-02 11:05:00,41.38,41.41,41.36,41.4,76109.0,31.665,31.6879,31.6497,31.6803,76109.0
2017-02-02 11:10:00,41.4,41.41,41.36,41.4,58772.0,31.6803,31.6879,31.6497,31.6803,58772.0
2017-02-02 11:15:00,41.4,41.43,41.39,41.42,43598.0,31.6803,31.7032,31.6726,31.6956,43598.0
2017-02-02 11:20:00,41.42,41.45,41.42,41.44,50460.0,31.6956,31.7185,31.6956,31.7109,50460.0
2017-02-02 11:25:00,41.44,41.44,41.42,41.44,70200.0,31.7109,31.7109,31.6956,31.7109,70200.0
2017-02-02 11:30:00,41.44,41.45,41.41,41.41,58943.0,31.7109,31.7185,31.6879,31.6879,58943.0
2017-02-02 11:35:00,41.42,41.42,41.38,41.39,47686.0,31.6956,31.6956,31.665,31.6726,47686.0
2017-02-02 11:40:00,41.38,41.42,41.37,41.4,57805.0,31.665,31.6956,31.6573,31.6803,57805.0
2017-02-02 11:45:00,41.39,41.42,41.38,41.38,73668.0,31.6726,31.6956,31.665,31.665,73668.0
2017-02-02 11:50:00,41.38,41.39,41.36,41.37,47649.0,31.665,31.6726,31.6497,31.6573,47649.0
2017-02-02 11:55:00,41.37,41.39,41.36,41.36,93250.0,31.6573,31.6726,31.6497,31.6497,93250.0
2017-02-02 12:00:00,41.36,41.42,41.36,41.41,80771.0,31.6497,31.6956,31.6497,31.6879,80771.0
2017-02-02 12:05:00,41.41,41.42,41.39,41.4,42815.0,31.6879,31.6956,31.6726,31.6803,42815.0
2017-02-02 12:10:00,41.4,41.4,41.34,41.37,120683.0,31.6803,31.6803,31.6344,31.6573,120683.0
2017-02-02 12:15:00,41.36,41.4,41.35,41.39,42295.0,31.6497,31.6803,31.642,31.6726,42295.0
2017-02-02 12:20:00,41.4,41.42,41.39,41.39,69430.0,31.6803,31.6956,31.6726,31.6726,69430.0
2017-02-02 12:25:00,41.39,41.4,41.37,41.38,33497.0,31.6726,31.6803,31.6573,31.665,33497.0
2017-02-02 12:30:00,41.39,41.41,41.38,41.4,46571.0,31.6726,31.6879,31.665,31.6803,46571.0
2017-02-02 12:35:00,41.4,41.41,41.39,41.4,21144.0,31.6803,31.6879,31.6726,31.6803,21144.0
2017-02-02 12:40:00,41.4,41.42,41.39,41.41,65253.0,31.6803,31.6956,31.6726,31.6879,65253.0
2017-02-02 12:45:00,41.41,41.44,41.4,41.44,44742.0,31.6879,31.7109,31.6803,31.7109,44742.0
2017-02-02 12:50:00,41.44,41.45,41.43,41.44,51531.0,31.7109,31.7185,31.7032,31.7109,51531.0
2017-02-02 12:55:00,41.44,41.48,41.44,41.47,42021.0,31.7109,31.7415,31.7109,31.7338,42021.0
2017-02-02 13:00:00,41.48,41.48,41.44,41.46,43464.0,31.7415,31.7415,31.7109,31.7262,43464.0
2017-02-02 13:05:00,41.45,41.46,41.44,41.46,42433.0,31.7185,31.7262,31.7109,31.7262,42433.0
2017-02-02 13:10:00,41.45,41.46,41.44,41.44,60493.0,31.7185,31.7262,31.7109,31.7109,60493.0
2017-02-02 13:15:00,41.44,41.45,41.43,41.44,25965.0,31.7109,31.7185,31.7032,31.7109,25965.0
2017-02-02 13:20:00,41.43,41.44,41.41,41.42,33830.0,31.7032,31.7109,31.6879,31.6956,33830.0
2017-02-02 13:25:00,41.42,41.42,41.4,41.41,43424.0,31.6956,31.6956,31.6803,31.6879,43424.0
2017-02-02 13:30:00,41.41,41.41,41.4,41.41,22654.0,31.6879,31.6879,31.6803,31.6879,22654.0
2017-02-02 13:35:00,41.41,41.43,41.39,41.42,83811.0,31.6879,31.7032,31.6726,31.6956,83811.0
2017-02-02 13:40:00,41.42,41.45,41.42,41.45,36466.0,31.6956,31.7185,31.6956,31.7185,36466.0
2017-02-02 13:45:00,41.45,41.45,41.42,41.44,68565.0,31.7185,31.7185,31.6956,31.7109,68565.0
2017-02-02 13:50:00,41.44,41.44,41.43,41.43,26482.0,31.7109,31.7109,31.7032,31.7032,26482.0
2017-02-02 13:55:00,41.44,41.45,41.43,41.44,27746.0,31.7109,31.7185,31.7032,31.7109,27746.0
2017-02-02 14:00:00,41.44,41.45,41.43,41.43,65190.0,31.7109,31.7185,31.7032,31.7032,65190.0
2017-02-02 14:05:00,41.43,41.45,41.43,41.44,63980.0,31.7032,31.7185,31.7032,31.7109,63980.0
2017-02-02 14:10:00,41.45,41.45,41.4,41.41,98852.0,31.7185,31.7185,31.6803,31.6879,98852.0
2017-02-02 14:15:00,41.41,41.43,41.41,41.41,32223.0,31.6879,31.7032,31.6879,31.6879,32223.0
2017-02-02 14:20:00,41.41,41.42,41.36,41.37,81073.0,31.6879,31.6956,31.6497,31.6573,81073.0
2017-02-02 14:25:00,41.36,41.38,41.35,41.38,67463.0,31.6497,31.665,31.642,31.665,67463.0
2017-02-02 14:30:00,41.38,41.39,41.36,41.38,48401.0,31.665,31.6726,31.6497,31.665,48401.0
2017-02-02 14:35:00,41.38,41.42,41.37,41.39,54904.0,31.665,31.6956,31.6573,31.6726,54904.0
2017-02-02 14:40:00,41.39,41.39,41.37,41.38,65491.0,31.6726,31.6726,31.6573,31.665,65491.0
2017-02-02 14:45:00,41.38,41.38,41.35,41.37,63691.0,31.665,31.665,31.642,31.6573,63691.0
2017-02-02 14:50:00,41.37,41.4,41.35,41.4,37134.0,31.6573,31.6803,31.642,31.6803,37134.0
2017-02-02 14:55:00,41.4,41.41,41.39,41.4,64917.0,31.6803,31.6879,31.6726,31.6803,64917.0
2017-02-02 15:00:00,41.4,41.4,41.39,41.4,36369.0,31.6803,31.6803,31.6726,31.6803,36369.0
2017-02-02 15:05:00,41.39,41.43,41.39,41.41,75925.0,31.6726,31.7032,31.6726,31.6879,75925.0
2017-02-02 15:10:00,41.41,41.44,41.41,41.43,58780.0,31.6879,31.7109,31.6879,31.7032,58780.0
2017-02-02 15:15:00,41.42,41.45,41.41,41.44,64932.0,31.6956,31.7185,31.6879,31.7109,64932.0
2017-02-02 15:20:00,41.45,41.47,41.44,41.44,114258.0,31.7185,31.7338,31.7109,31.7109,114258.0
2017-02-02 15:25:00,41.44,41.46,41.44,41.46,75256.0,31.7109,31.7262,31.7109,31.7262,75256.0
2017-02-02 15:30:00,41.46,41.48,41.46,41.47,117908.0,31.7262,31.7415,31.7262,31.7338,117908.0
2017-02-02 15:35:00,41.47,41.49,41.46,41.46,134453.0,31.7338,31.7491,31.7262,31.7262,134453.0
2017-02-02 15:40:00,41.47,41.49,41.46,41.48,132145.0,31.7338,31.7491,31.7262,31.7415,132145.0
2017-02-02 15:45:00,41.48,41.49,41.4,41.41,245563.0,31.7415,31.7491,31.6803,31.6879,245563.0
2017-02-02 15:50:00,41.41,41.41,41.36,41.36,268833.0,31.6879,31.6879,31.6497,31.6497,268833.0
2017-02-02 15:55:00,41.37,41.41,41.3,41.4,1585209.0,31.6573,31.6879,31.6038,31.6803,1585209.0
2017-02-03 09:30:00,41.54,41.64,41.48,41.51,322757.0,31.7874,31.8639,31.7415,31.7645,322757.0
2017-02-03 09:35:00,41.51,41.58,41.5,41.54,107792.0,31.7645,31.818,31.7568,31.7874,107792.0
2017-02-03 09:40:00,41.53,41.56,41.49,41.5,140302.0,31.7798,31.8027,31.7491,31.7568,140302.0
2017-02-03 09:45:00,41.5,41.54,41.45,41.52,175199.0,31.7568,31.7874,31.7185,31.7721,175199.0
2017-02-03 09:50:00,41.52,41.53,41.47,41.48,89737.0,31.7721,31.7798,31.7338,31.7415,89737.0
2017-02-03 09:55:00,41.47,41.51,41.47,41.5,51344.0,31.7338,31.7645,31.7338,31.7568,51344.0
2017-02-03 10:00:00,41.5,41.59,41.49,41.57,87041.0,31.7568,31.8257,31.7491,31.8104,87041.0
2017-02-03 10:05:00,41.58,41.62,41.57,41.61,103930.0,31.818,31.8486,31.8104,31.841,103930.0
2017-02-03 10:10:00,41.62,41.71,41.61,41.71,109181.0,31.8486,31.9175,31.841,31.9175,109181.0
2017-02-03 10:15:00,41.71,41.75,41.69,41.73,213757.0,31.9175,31.9481,31.9022,31.9328,213757.0
2017-02-03 10:20:00,41.73,41.75,41.72,41.73,105636.0,31.9328,31.9481,31.9251,31.9328,105636.0
2017-02-03 10:25:00,41.73,41.75,41.73,41.74,112458.0,31.9328,31.9481,31.9328,31.9405,112458.0
2017-02-03 10:30:00,41.74,41.75,41.68,41.7,173160.0,31.9405,31.9481,31.8945,31.9098,173160.0
2017-02-03 10:35:00,41.7,41.71,41.67,41.68,87737.0,31.9098,31.9175,31.8869,31.8945,87737.0
2017-02-03 10:40:00,41.68,41.71,41.68,41.7,83321.0,31.8945,31.9175,31.8945,31.9098,83321.0
2017-02-03 10:45:00,41.69,41.7,41.66,41.69,185597.0,31.9022,31.9098,31.8792,31.9022,185597.0
2017-02-03 10:50:00,41.69,41.72,41.66,41.69,178673.0,31.9022,31.9251,31.8792,31.9022,178673.0
2017-02-03 10:55:00,41.68,41.7,41.64,41.65,90013.0,31.8945,31.9098,31.8639,31.8716,90013.0
2017-02-03 11:00:00,41.66,41.7,41.65,41.68,98898.0,31.8792,31.9098,31.8716,31.8945,98898.0
2017-02-03 11:05:00,41.67,41.7,41.66,41.68,115223.0,31.8869,31.9098,31.8792,31.8945,115223.0
2017-02-03 11:10:00,41.68,41.71,41.67,41.7,145586.0,31.8945,31.9175,31.8869,31.9098,145586.0
2017-02-03 11:15:00,41.69,41.7,41.65,41.66,72788.0,31.9022,31.9098,31.8716,31.8792,72788.0
2017-02-03 11:20:00,41.66,41.7,41.64,41.66,100831.0,31.8792,31.9098,31.8639,31.8792,100831.0
2017-02-03 11:25:00,41.65,41.67,41.63,41.65,69123.0,31.8716,31.8869,31.8563,31.8716,69123.0
2017-02-03 11:30:00,41.64,41.65,41.58,41.59,233369.0,31.8639,31.8716,31.818,31.8257,233369.0
2017-02-03 11:35:00,41.59,41.6,41.56,41.57,256987.0,31.8257,31.8333,31.8027,31.8104,256987.0
2017-02-03 11:40:00,41.56,41.65,41.55,41.65,336865.0,31.8027,31.8716,31.7951,31.8716,336865.0
2017-02-03 11:45:00,41.65,41.69,41.62,41.69,62045.0,31.8716,31.9022,31.8486,31.9022,62045.0
2017-02-03 11:50:00,41.69,41.73,41.68,41.73,113853.0,31.9022,31.9328,31.8945,31.9328,113853.0
2017-02-03 11:55:00,41.73,41.74,41.71,41.71,57131.0,31.9328,31.9405,31.9175,31.9175,57131.0
2017-02-03 12:00:00,41.72,41.74,41.71,41.73,47254.0,31.9251,31.9405,31.9175,31.9328,47254.0
2017-02-03 12:05:00,41.73,41.77,41.73,41.75,103199.0,31.9328,31.9634,31.9328,31.9481,103199.0
2017-02-03 12:10:00,41.75,41.78,41.73,41.77,295015.0,31.9481,31.9711,31.9328,31.9634,295015.0
2017-02-03 12:15:00,41.77,41.78,41.73,41.73,56530.0,31.9634,31.9711,31.9328,31.9328,56530.0
2017-02-03 12:20:00,41.73,41.77,41.72,41.77,90387.0,31.9328,31.9634,31.9251,31.9634,90387.0
2017-02-03 12:25:00,41.77,41.79,41.75,41.75,96950.0,31.9634,31.9787,31.9481,31.9481,96950.0
2017-02-03 12:30:00,41.76,41.79,41.75,41.77,69574.0,31.9558,31.9787,31.9481,31.9634,69574.0
2017-02-03 12:35:00,41.77,41.78,41.75,41.77,32366.0,31.9634,31.9711,31.9481,31.9634,32366.0
2017-02-03 12:40:00,41.77,41.78,41.76,41.77,63687.0,31.9634,31.9711,31.9558,31.9634,63687.0
2017-02-03 12:45:00,41.77,41.78,41.73,41.73,54854.0,31.9634,31.9711,31.9328,31.9328,54854.0
2017-02-03 12:50:00,41.74,41.75,41.73,41.75,75201.0,31.9405,31.9481,31.9328,31.9481,75201.0
2017-02-03 12:55:00,41.74,41.75,41.72,41.74,67805.0,31.9405,31.9481,31.9251,31.9405,67805.0
2017-02-03 13:00:00,41.74,41.74,41.73,41.73,53771.0,31.9405,31.9405,31.9328,31.9328,53771.0
2017-02-03 13:05:00,41.73,41.74,41.72,41.73,169067.0,31.9328,31.9405,31.9251,31.9328,169067.0
2017-02-03 13:10:00,41.73,41.75,41.72,41.74,156488.0,31.9328,31.9481,31.9251,31.9405,156488.0
2017-02-03 13:15:00,41.74,41.75,41.73,41.74,82126.0,31.9405,31.9481,31.9328,31.9405,82126.0
2017-02-03 13:20:00,41.74,41.75,41.73,41.75,230955.0,31.9405,31.9481,31.9328,31.9481,230955.0
2017-02-03 13:25:00,41.75,41.77,41.74,41.76,63337.0,31.9481,31.9634,31.9405,31.9558,63337.0
2017-02-03 13:30:00,41.76,41.77,41.74,41.77,37922.0,31.9558,31.9634,31.9405,31.9634,37922.0
2017-02-03 13:35:00,41.77,41.77,41.73,41.75,75045.0,31.9634,31.9634,31.9328,31.9481,75045.0
2017-02-03 13:40:00,41.76,41.77,41.74,41.77,47313.0,31.9558,31.9634,31.9405,31.9634,47313.0
2017-02-03 13:45:00,41.77,41.77,41.76,41.77,16001.0,31.9634,31.9634,31.9558,31.9634,16001.0
2017-02-03 13:50:00,41.77,41.78,41.75,41.77,43037.0,31.9634,31.9711,31.9481,31.9634,43037.0
2017-02-03 13:55:00,41.76,41.77,41.75,41.75,36858.0,31.9558,31.9634,31.9481,31.9481,36858.0
2017-02-03 14:00:00,41.75,41.76,41.74,41.75,52996.0,31.9481,31.9558,31.9405,31.9481,52996.0
2017-02-03 14:05:00,41.74,41.76,41.73,41.76,105599.0,31.9405,31.9558,31.9328,31.9558,105599.0
2017-02-03 14:10:00,41.75,41.78,41.75,41.76,67753.0,31.9481,31.9711,31.9481,31.9558,67753.0
2017-02-03 14:15:00,41.77,41.78,41.75,41.75,68538.0,31.9634,31.9711,31.9481,31.9481,68538.0
2017-02-03 14:20:00,41.75,41.76,41.74,41.76,45202.0,31.9481,31.9558,31.9405,31.9558,45202.0
2017-02-03 14:25:00,41.76,41.76,41.73,41.74,181642.0,31.9558,31.9558,31.9328,31.9405,181642.0
2017-02-03 14:30:00,41.74,41.76,41.73,41.75,64630.0,31.9405,31.9558,31.9328,31.9481,64630.0
2017-02-03 14:35:00,41.76,41.76,41.72,41.72,151156.0,31.9558,31.9558,31.9251,31.9251,151156.0
2017-02-03 14:40:00,41.72,41.73,41.69,41.69,77251.0,31.9251,31.9328,31.9022,31.9022,77251.0
2017-02-03 14:45:00,41.7,41.71,41.69,41.7,70026.0,31.9098,31.9175,31.9022,31.9098,70026.0
2017-02-03 14:50:00,41.69,41.7,41.68,41.68,37337.0,31.9022,31.9098,31.8945,31.8945,37337.0
2017-02-03 14:55:00,41.68,41.69,41.68,41.68,22952.0,31.8945,31.9022,31.8945,31.8945,22952.0
2017-02-03 15:00:00,41.68,41.69,41.67,41.68,35796.0,31.8945,31.9022,31.8869,31.8945,35796.0
2017-02-03 15:05:00,41.68,41.72,41.67,41.71,150598.0,31.8945,31.9251,31.8869,31.9175,150598.0
2017-02-03 15:10:00,41.7,41.72,41.69,41.7,156303.0,31.9098,31.9251,31.9022,31.9098,156303.0
2017-02-03 15:15:00,41.7,41.71,41.68,41.69,125182.0,31.9098,31.9175,31.8945,31.9022,125182.0
2017-02-03 15:20:00,41.69,41.7,41.65,41.66,113348.0,31.9022,31.9098,31.8716,31.8792,113348.0
2017-02-03 15:25:00,41.66,41.66,41.62,41.63,76743.0,31.8792,31.8792,31.8486,31.8563,76743.0
2017-02-03 15:30:00,41.62,41.64,41.61,41.64,149545.0,31.8486,31.8639,31.841,31.8639,149545.0
2017-02-03 15:35:00,41.64,41.65,41.62,41.63,188495.0,31.8639,31.8716,31.8486,31.8563,188495.0
2017-02-03 15:40:00,41.63,41.63,41.61,41.62,276812.0,31.8563,31.8563,31.841,31.8486,276812.0
2017-02-03 15:45:00,41.62,41.62,41.54,41.55,429564.0,31.8486,31.8486,31.7874,31.7951,429564.0
2017-02-03 15:50:00,41.56,41.58,41.53,41.55,433558.0,31.8027,31.818,31.7798,31.7951,433558.0
2017-02-03 15:55:00,41.55,41.56,41.5,41.53,718141.0,31.7951,31.8027,31.7568,31.7798,718141.0
2017-02-06 09:30:00,41.53,41.54,41.45,41.51,410534.0,31.7798,31.7874,31.7185,31.7645,410534.0
2017-02-06 09:35:00,41.51,41.51,41.4,41.43,149110.0,31.7645,31.7645,31.6803,31.7032,149110.0
2017-02-06 09:40:00,41.43,41.52,41.4,41.52,167903.0,31.7032,31.7721,31.6803,31.7721,167903.0
2017-02-06 09:45:00,41.52,41.55,41.5,41.52,201054.0,31.7721,31.7951,31.7568,31.7721,201054.0
2017-02-06 09:50:00,41.52,41.53,41.46,41.52,168150.0,31.7721,31.7798,31.7262,31.7721,168150.0
2017-02-06 09:55:00,41.51,41.53,41.45,41.48,263339.0,31.7645,31.7798,31.7185,31.7415,263339.0
2017-02-06 10:00:00,41.48,41.49,41.43,41.45,185278.0,31.7415,31.7491,31.7032,31.7185,185278.0
2017-02-06 10:05:00,41.45,41.47,41.41,41.41,175084.0,31.7185,31.7338,31.6879,31.6879,175084.0
2017-02-06 10:10:00,41.41,41.46,41.41,41.44,125683.0,31.6879,31.7262,31.6879,31.7109,125683.0
2017-02-06 10:15:00,41.44,41.45,41.41,41.43,118181.0,31.7109,31.7185,31.6879,31.7032,118181.0
2017-02-06 10:20:00,41.43,41.45,41.43,41.45,126352.0,31.7032,31.7185,31.7032,31.7185,126352.0
2017-02-06 10:25:00,41.44,41.47,41.44,41.47,99381.0,31.7109,31.7338,31.7109,31.7338,99381.0
2017-02-06 10:30:00,41.47,41.49,41.45,41.49,144526.0,31.7338,31.7491,31.7185,31.7491,144526.0
2017-02-06 10:35:00,41.49,41.52,41.48,41.5,66710.0,31.7491,31.7721,31.7415,31.7568,66710.0
2017-02-06 10:40:00,41.5,41.54,41.49,41.52,78496.0,31.7568,31.7874,31.7491,31.7721,78496.0
2017-02-06 10:45:00,41.52,41.53,41.44,41.44,133736.0,31.7721,31.7798,31.7109,31.7109,133736.0
2017-02-06 10:50:00,41.45,41.47,41.44,41.46,88146.0,31.7185,31.7338,31.7109,31.7262,88146.0
2017-02-06 10:55:00,41.47,41.51,41.46,41.48,161386.0,31.7338,31.7645,31.7262,31.7415,161386.0
2017-02-06 11:00:00,41.48,41.55,41.47,41.55,144768.0,31.7415,31.7951,31.7338,31.7951,144768.0
2017-02-06 11:05:00,41.54,41.57,41.53,41.55,286537.0,31.7874,31.8104,31.7798,31.7951,286537.0
2017-02-06 11:10:00,41.55,41.57,41.53,41.55,72664.0,31.7951,31.8104,31.7798,31.7951,72664.0
2017-02-06 11:15:00,41.55,41.56,41.52,41.54,89539.0,31.7951,31.8027,31.7721,31.7874,89539.0
2017-02-06 11:20:00,41.54,41.54,41.52,41.52,66720.0,31.7874,31.7874,31.7721,31.7721,66720.0
2017-02-06 11:25:00,41.53,41.53,41.49,41.51,107288.0,31.7798,31.7798,31.7491,31.7645,107288.0
2017-02-06 11:30:00,41.51,41.53,41.51,41.52,80833.0,31.7645,31.7798,31.7645,31.7721,80833.0
2017-02-06 11:35:00,41.52,41.54,41.52,41.54,90602.0,31.7721,31.7874,31.7721,31.7874,90602.0
2017-02-06 11:40:00,41.53,41.6,41.52,41.6,180374.0,31.7798,31.8333,31.7721,31.8333,180374.0
2017-02-06 11:45:00,41.59,41.6,41.54,41.56,171637.0,31.8257,31.8333,31.7874,31.8027,171637.0
2017-02-06 11:50:00,41.56,41.58,41.54,41.54,137018.0,31.8027,31.818,31.7874,31.7874,137018.0
2017-02-06 11:55:00,41.54,41.55,41.53,41.55,77613.0,31.7874,31.7951,31.7798,31.7951,77613.0
2017-02-06 12:00:00,41.54,41.57,41.54,41.57,95058.0,31.7874,31.8104,31.7874,31.8104,95058.0
2017-02-06 12:05:00,41.57,41.57,41.55,41.56,76741.0,31.8104,31.8104,31.7951,31.8027,76741.0
2017-02-06 12:10:00,41.56,41.56,41.55,41.56,46649.0,31.8027,31.8027,31.7951,31.8027,46649.0
2017-02-06 12:15:00,41.56,41.57,41.54,41.54,124045.0,31.8027,31.8104,31.7874,31.7874,124045.0
2017-02-06 12:20:00,41.54,41.58,41.54,41.56,162002.0,31.7874,31.818,31.7874,31.8027,162002.0
2017-02-06 12:25:00,41.57,41.6,41.56,41.6,115387.0,31.8104,31.8333,31.8027,31.8333,115387.0
2017-02-06 12:30:00,41.59,41.6,41.56,41.56,65868.0,31.8257,31.8333,31.8027,31.8027,65868.0
2017-02-06 12:35:00,41.56,41.58,41.56,41.58,86206.0,31.8027,31.818,31.8027,31.818,86206.0
2017-02-06 12:40:00,41.58,41.59,41.56,41.59,109277.0,31.818,31.8257,31.8027,31.8257,109277.0
2017-02-06 12:45:00,41.58,41.6,41.57,41.59,86025.0,31.818,31.8333,31.8104,31.8257,86025.0
2017-02-06 12:50:00,41.59,41.61,41.58,41.61,110895.0,31.8257,31.841,31.818,31.841,110895.0
2017-02-06 12:55:00,41.61,41.61,41.57,41.57,64809.0,31.841,31.841,31.8104,31.8104,64809.0
2017-02-06 13:00:00,41.58,41.61,41.57,41.58,106504.0,31.818,31.841,31.8104,31.818,106504.0
2017-02-06 13:05:00,41.58,41.6,41.58,41.59,34466.0,31.818,31.8333,31.818,31.8257,34466.0
2017-02-06 13:10:00,41.6,41.61,41.58,41.59,83208.0,31.8333,31.841,31.818,31.8257,83208.0
2017-02-06 13:15:00,41.59,41.61,41.57,41.58,92916.0,31.8257,31.841,31.8104,31.818,92916.0
2017-02-06 13:20:00,41.58,41.58,41.56,41.57,40150.0,31.818,31.818,31.8027,31.8104,40150.0
2017-02-06 13:25:00,41.56,41.57,41.55,41.55,62040.0,31.8027,31.8104,31.7951,31.7951,62040.0
2017-02-06 13:30:00,41.55,41.56,41.54,41.55,38359.0,31.7951,31.8027,31.7874,31.7951,38359.0
2017-02-06 13:35:00,41.55,41.55,41.51,41.52,67626.0,31.7951,31.7951,31.7645,31.7721,67626.0
2017-02-06 13:40:00,41.52,41.57,41.51,41.57,528928.0,31.7721,31.8104,31.7645,31.8104,528928.0
2017-02-06 13:45:00,41.56,41.56,41.52,41.54,595041.0,31.8027,31.8027,31.7721,31.7874,595041.0
2017-02-06 13:50:00,41.53,41.56,41.52,41.55,97612.0,31.7798,31.8027,31.7721,31.7951,97612.0
2017-02-06 13:55:00,41.54,41.55,41.53,41.55,61210.0,31.7874,31.7951,31.7798,31.7951,61210.0
2017-02-06 14:00:00,41.54,41.55,41.53,41.54,73815.0,31.7874,31.7951,31.7798,31.7874,73815.0
2017-02-06 14:05:00,41.53,41.54,41.5,41.51,42987.0,31.7798,31.7874,31.7568,31.7645,42987.0
2017-02-06 14:10:00,41.51,41.53,41.5,41.52,102220.0,31.7645,31.7798,31.7568,31.7721,102220.0
2017-02-06 14:15:00,41.53,41.53,41.51,41.52,64674.0,31.7798,31.7798,31.7645,31.7721,64674.0
2017-02-06 14:20:00,41.53,41.53,41.51,41.52,102885.0,31.7798,31.7798,31.7645,31.7721,102885.0
2017-02-06 14:25:00,41.52,41.53,41.5,41.52,290791.0,31.7721,31.7798,31.7568,31.7721,290791.0
2017-02-06 14:30:00,41.52,41.53,41.51,41.52,160370.0,31.7721,31.7798,31.7645,31.7721,160370.0
2017-02-06 14:35:00,41.52,41.54,41.52,41.54,151928.0,31.7721,31.7874,31.7721,31.7874,151928.0
2017-02-06 14:40:00,41.53,41.58,41.51,41.58,928764.0,31.7798,31.818,31.7645,31.818,928764.0
2017-02-06 14:45:00,41.57,41.6,41.56,41.59,382913.0,31.8104,31.8333,31.8027,31.8257,382913.0
2017-02-06 14:50:00,41.59,41.64,41.58,41.64,270421.0,31.8257,31.8639,31.818,31.8639,270421.0
2017-02-06 14:55:00,41.64,41.65,41.63,41.64,115708.0,31.8639,31.8716,31.8563,31.8639,115708.0
2017-02-06 15:00:00,41.64,41.64,41.61,41.61,96741.0,31.8639,31.8639,31.841,31.841,96741.0
2017-02-06 15:05:00,41.61,41.66,41.61,41.66,295141.0,31.841,31.8792,31.841,31.8792,295141.0
2017-02-06 15:10:00,41.66,41.67,41.64,41.64,190254.0,31.8792,31.8869,31.8639,31.8639,190254.0
2017-02-06 15:15:00,41.64,41.65,41.63,41.64,143862.0,31.8639,31.8716,31.8563,31.8639,143862.0
2017-02-06 15:20:00,41.63,41.65,41.63,41.65,98399.0,31.8563,31.8716,31.8563,31.8716,98399.0
2017-02-06 15:25:00,41.64,41.65,41.63,41.64,311728.0,31.8639,31.8716,31.8563,31.8639,311728.0
2017-02-06 15:30:00,41.64,41.66,41.64,41.65,290180.0,31.8639,31.8792,31.8639,31.8716,290180.0
2017-02-06 15:35:00,41.64,41.65,41.61,41.62,193788.0,31.8639,31.8716,31.841,31.8486,193788.0
2017-02-06 15:40:00,41.62,41.67,41.61,41.65,461499.0,31.8486,31.8869,31.841,31.8716,461499.0
2017-02-06 15:45:00,41.65,41.66,41.6,41.62,289484.0,31.8716,31.8792,31.8333,31.8486,289484.0
2017-02-06 15:50:00,41.62,41.63,41.6,41.6,244542.0,31.8486,31.8563,31.8333,31.8333,244542.0
2017-02-06 15:55:00,41.61,41.63,41.56,41.57,865392.0,31.841,31.8563,31.8027,31.8104,865392.0
2017-02-07 09:30:00,41.69,41.75,41.67,41.75,301395.0,31.9022,31.9481,31.8869,31.9481,301395.0
2017-02-07 09:35:00,41.74,41.82,41.7,41.81,376883.0,31.9405,32.0017,31.9098,31.994,376883.0
2017-02-07 09:40:00,41.8,41.81,41.68,41.72,194022.0,31.9864,31.994,31.8945,31.9251,194022.0
2017-02-07 09:45:00,41.72,41.77,41.71,41.71,155541.0,31.9251,31.9634,31.9175,31.9175,155541.0
2017-02-07 09:50:00,41.71,41.72,41.67,41.71,114265.0,31.9175,31.9251,31.8869,31.9175,114265.0
2017-02-07 09:55:00,41.72,41.75,41.71,41.75,147096.0,31.9251,31.9481,31.9175,31.9481,147096.0
2017-02-07 10:00:00,41.74,41.78,41.72,41.73,186366.0,31.9405,31.9711,31.9251,31.9328,186366.0
2017-02-07 10:05:00,41.73,41.77,41.73,41.74,123225.0,31.9328,31.9634,31.9328,31.9405,123225.0
2017-02-07 10:10:00,41.75,41.75,41.73,41.73,66751.0,31.9481,31.9481,31.9328,31.9328,66751.0
2017-02-07 10:15:00,41.73,41.76,41.73,41.74,117540.0,31.9328,31.9558,31.9328,31.9405,117540.0
2017-02-07 10:20:00,41.74,41.76,41.73,41.76,103720.0,31.9405,31.9558,31.9328,31.9558,103720.0
2017-02-07 10:25:00,41.76,41.76,41.74,41.75,93893.0,31.9558,31.9558,31.9405,31.9481,93893.0
2017-02-07 10:30:00,41.76,41.83,41.75,41.83,350586.0,31.9558,32.0093,31.9481,32.0093,350586.0
2017-02-07 10:35:00,41.83,41.84,41.8,41.81,204082.0,32.0093,32.017,31.9864,31.994,204082.0
2017-02-07 10:40:00,41.81,41.81,41.77,41.77,166388.0,31.994,31.994,31.9634,31.9634,166388.0
2017-02-07 10:45:00,41.77,41.8,41.75,41.77,216137.0,31.9634,31.9864,31.9481,31.9634,216137.0
2017-02-07 10:50:00,41.77,41.78,41.75,41.77,116447.0,31.9634,31.9711,31.9481,31.9634,116447.0
2017-02-07 10:55:00,41.77,41.78,41.75,41.77,521784.0,31.9634,31.9711,31.9481,31.9634,521784.0
2017-02-07 11:00:00,41.77,41.8,41.77,41.79,123334.0,31.9634,31.9864,31.9634,31.9787,123334.0
2017-02-07 11:05:00,41.78,41.81,41.77,41.8,102095.0,31.9711,31.994,31.9634,31.9864,102095.0
2017-02-07 11:10:00,41.8,41.83,41.8,41.81,90520.0,31.9864,32.0093,31.9864,31.994,90520.0
2017-02-07 11:15:00,41.82,41.83,41.79,41.8,101082.0,32.0017,32.0093,31.9787,31.9864,101082.0
2017-02-07 11:20:00,41.81,41.81,41.77,41.77,107334.0,31.994,31.994,31.9634,31.9634,107334.0
2017-02-07 11:25:00,41.77,41.78,41.75,41.78,144079.0,31.9634,31.9711,31.9481,31.9711,144079.0
2017-02-07 11:30:00,41.78,41.81,41.78,41.81,304112.0,31.9711,31.994,31.9711,31.994,304112.0
2017-02-07 11:35:00,41.81,41.86,41.8,41.86,115248.0,31.994,32.0323,31.9864,32.0323,115248.0
2017-02-07 11:40:00,41.86,41.89,41.84,41.89,166036.0,32.0323,32.0552,32.017,32.0552,166036.0
2017-02-07 11:45:00,41.89,41.91,41.88,41.9,288206.0,32.0552,32.0705,32.0476,32.0629,288206.0
2017-02-07 11:50:00,41.89,41.92,41.87,41.91,228850.0,32.0552,32.0782,32.0399,32.0705,228850.0
2017-02-07 11:55:00,41.91,41.91,41.88,41.9,64389.0,32.0705,32.0705,32.0476,32.0629,64389.0
2017-02-07 12:00:00,41.89,41.91,41.88,41.9,159094.0,32.0552,32.0705,32.0476,32.0629,159094.0
2017-02-07 12:05:00,41.89,41.9,41.85,41.85,77262.0,32.0552,32.0629,32.0246,32.0246,77262.0
2017-02-07 12:10:00,41.86,41.89,41.85,41.88,86187.0,32.0323,32.0552,32.0246,32.0476,86187.0
2017-02-07 12:15:00,41.87,41.91,41.86,41.91,130407.0,32.0399,32.0705,32.0323,32.0705,130407.0
2017-02-07 12:20:00,41.91,41.91,41.88,41.89,173165.0,32.0705,32.0705,32.0476,32.0552,173165.0
2017-02-07 12:25:00,41.89,41.89,41.87,41.89,82042.0,32.0552,32.0552,32.0399,32.0552,82042.0
2017-02-07 12:30:00,41.88,41.91,41.87,41.91,158451.0,32.0476,32.0705,32.0399,32.0705,158451.0
2017-02-07 12:35:00,41.91,41.92,41.9,41.91,78484.0,32.0705,32.0782,32.0629,32.0705,78484.0
2017-02-07 12:40:00,41.91,41.92,41.9,41.91,90587.0,32.0705,32.0782,32.0629,32.0705,90587.0
2017-02-07 12:45:00,41.9,41.91,41.86,41.88,201959.0,32.0629,32.0705,32.0323,32.0476,201959.0
2017-02-07 12:50:00,41.89,41.9,41.88,41.9,62961.0,32.0552,32.0629,32.0476,32.0629,62961.0
2017-02-07 12:55:00,41.9,41.9,41.88,41.88,60644.0,32.0629,32.0629,32.0476,32.0476,60644.0
2017-02-07 13:00:00,41.88,41.91,41.88,41.91,142811.0,32.0476,32.0705,32.0476,32.0705,142811.0
2017-02-07 13:05:00,41.9,41.94,41.9,41.93,121503.0,32.0629,32.0935,32.0629,32.0858,121503.0
2017-02-07 13:10:00,41.93,41.95,41.92,41.94,122151.0,32.0858,32.1012,32.0782,32.0935,122151.0
2017-02-07 13:15:00,41.94,41.98,41.94,41.98,201197.0,32.0935,32.1241,32.0935,32.1241,201197.0
2017-02-07 13:20:00,41.97,41.98,41.96,41.98,80702.0,32.1165,32.1241,32.1088,32.1241,80702.0
2017-02-07 13:25:00,41.97,41.98,41.91,41.91,115112.0,32.1165,32.1241,32.0705,32.0705,115112.0
2017-02-07 13:30:00,41.91,41.93,41.9,41.91,189746.0,32.0705,32.0858,32.0629,32.0705,189746.0
2017-02-07 13:35:00,41.91,41.92,41.91,41.91,29450.0,32.0705,32.0782,32.0705,32.0705,29450.0
2017-02-07 13:40:00,41.91,41.92,41.88,41.89,84983.0,32.0705,32.0782,32.0476,32.0552,84983.0
2017-02-07 13:45:00,41.88,41.9,41.86,41.86,100002.0,32.0476,32.0629,32.0323,32.0323,100002.0
2017-02-07 13:50:00,41.86,41.87,41.85,41.86,75037.0,32.0323,32.0399,32.0246,32.0323,75037.0
2017-02-07 13:55:00,41.87,41.87,41.83,41.84,61195.0,32.0399,32.0399,32.0093,32.017,61195.0
2017-02-07 14:00:00,41.84,41.86,41.84,41.85,225654.0,32.017,32.0323,32.017,32.0246,225654.0
2017-02-07 14:05:00,41.85,41.86,41.85,41.86,73552.0,32.0246,32.0323,32.0246,32.0323,73552.0
2017-02-07 14:10:00,41.86,41.89,41.85,41.88,95908.0,32.0323,32.0552,32.0246,32.0476,95908.0
2017-02-07 14:15:00,41.89,41.89,41.86,41.86,114182.0,32.0552,32.0552,32.0323,32.0323,114182.0
2017-02-07 14:20:00,41.86,41.88,41.85,41.87,191564.0,32.0323,32.0476,32.0246,32.0399,191564.0
2017-02-07 14:25:00,41.87,41.87,41.86,41.87,54536.0,32.0399,32.0399,32.0323,32.0399,54536.0
2017-02-07 14:30:00,41.87,41.87,41.86,41.87,48063.0,32.0399,32.0399,32.0323,32.0399,48063.0
2017-02-07 14:35:00,41.86,41.88,41.86,41.86,87529.0,32.0323,32.0476,32.0323,32.0323,87529.0
2017-02-07 14:40:00,41.87,41.87,41.86,41.86,55549.0,32.0399,32.0399,32.0323,32.0323,55549.0
2017-02-07 14:45:00,41.87,41.89,41.86,41.88,68629.0,32.0399,32.0552,32.0323,32.0476,68629.0
2017-02-07 14:50:00,41.89,41.9,41.88,41.9,105458.0,32.0552,32.0629,32.0476,32.0629,105458.0
2017-02-07 14:55:00,41.89,41.9,41.88,41.9,117457.0,32.0552,32.0629,32.0476,32.0629,117457.0
2017-02-07 15:00:00,41.89,41.91,41.89,41.91,107537.0,32.0552,32.0705,32.0552,32.0705,107537.0
2017-02-07 15:05:00,41.9,41.93,41.9,41.93,182731.0,32.0629,32.0858,32.0629,32.0858,182731.0
2017-02-07 15:10:00,41.92,41.93,41.9,41.91,87947.0,32.0782,32.0858,32.0629,32.0705,87947.0
2017-02-07 15:15:00,41.9,41.91,41.9,41.91,35854.0,32.0629,32.0705,32.0629,32.0705,35854.0
2017-02-07 15:20:00,41.91,41.91,41.86,41.86,185589.0,32.0705,32.0705,32.0323,32.0323,185589.0
2017-02-07 15:25:00,41.87,41.88,41.86,41.88,99587.0,32.0399,32.0476,32.0323,32.0476,99587.0
2017-02-07 15:30:00,41.87,41.88,41.86,41.88,101551.0,32.0399,32.0476,32.0323,32.0476,101551.0
2017-02-07 15:35:00,41.87,41.88,41.85,41.88,205326.0,32.0399,32.0476,32.0246,32.0476,205326.0
2017-02-07 15:40:00,41.87,41.88,41.85,41.86,129198.0,32.0399,32.0476,32.0246,32.0323,129198.0
2017-02-07 15:45:00,41.87,41.88,41.86,41.88,124776.0,32.0399,32.0476,32.0323,32.0476,124776.0
2017-02-07 15:50:00,41.88,41.88,41.85,41.86,310480.0,32.0476,32.0476,32.0246,32.0323,310480.0
2017-02-07 15:55:00,41.86,41.89,41.84,41.88,719054.0,32.0323,32.0552,32.017,32.0476,719054.0
2017-02-08 09:30:00,41.91,41.93,41.84,41.88,252488.0,32.0705,32.0858,32.017,32.0476,252488.0
2017-02-08 09:35:00,41.89,41.98,41.89,41.94,199313.0,32.0552,32.1241,32.0552,32.0935,199313.0
2017-02-08 09:40:00,41.94,41.99,41.92,41.94,169858.0,32.0935,32.1318,32.0782,32.0935,169858.0
2017-02-08 09:45:00,41.95,42.08,41.94,42.06,670857.0,32.1012,32.2006,32.0935,32.1853,670857.0
2017-02-08 09:50:00,42.07,42.13,42.02,42.09,248114.0,32.193,32.2389,32.1547,32.2083,248114.0
2017-02-08 09:55:00,42.08,42.15,42.08,42.11,153366.0,32.2006,32.2542,32.2006,32.2236,153366.0
2017-02-08 10:00:00,42.11,42.13,42.09,42.11,139844.0,32.2236,32.2389,32.2083,32.2236,139844.0
2017-02-08 10:05:00,42.11,42.11,42.01,42.01,131551.0,32.2236,32.2236,32.1471,32.1471,131551.0
2017-02-08 10:10:00,42.01,42.05,41.98,41.99,145651.0,32.1471,32.1777,32.1241,32.1318,145651.0
2017-02-08 10:15:00,41.99,42.04,41.98,41.98,125806.0,32.1318,32.17,32.1241,32.1241,125806.0
2017-02-08 10:20:00,41.98,42.0,41.96,41.97,172534.0,32.1241,32.1394,32.1088,32.1165,172534.0
2017-02-08 10:25:00,41.97,42.0,41.96,41.98,163820.0,32.1165,32.1394,32.1088,32.1241,163820.0
2017-02-08 10:30:00,41.98,41.99,41.96,41.97,133610.0,32.1241,32.1318,32.1088,32.1165,133610.0
2017-02-08 10:35:00,41.98,41.98,41.95,41.96,239746.0,32.1241,32.1241,32.1012,32.1088,239746.0
2017-02-08 10:40:00,41.96,42.0,41.95,42.0,150495.0,32.1088,32.1394,32.1012,32.1394,150495.0
2017-02-08 10:45:00,41.99,42.0,41.95,41.96,223011.0,32.1318,32.1394,32.1012,32.1088,223011.0
2017-02-08 10:50:00,41.96,41.98,41.94,41.96,300143.0,32.1088,32.1241,32.0935,32.1088,300143.0
2017-02-08 10:55:00,41.96,42.0,41.93,41.99,281074.0,32.1088,32.1394,32.0858,32.1318,281074.0
2017-02-08 11:00:00,41.99,42.05,41.98,42.01,359296.0,32.1318,32.1777,32.1241,32.1471,359296.0
2017-02-08 11:05:00,42.01,42.02,42.0,42.01,155089.0,32.1471,32.1547,32.1394,32.1471,155089.0
2017-02-08 11:10:00,42.01,42.04,42.0,42.03,130460.0,32.1471,32.17,32.1394,32.1624,130460.0
2017-02-08 11:15:00,42.04,42.05,42.02,42.05,78922.0,32.17,32.1777,32.1547,32.1777,78922.0
2017-02-08 11:20:00,42.05,42.05,41.99,42.01,270649.0,32.1777,32.1777,32.1318,32.1471,270649.0
2017-02-08 11:25:00,42.01,42.04,42.01,42.03,68687.0,32.1471,32.17,32.1471,32.1624,68687.0
2017-02-08 11:30:00,42.04,42.04,41.98,42.04,155130.0,32.17,32.17,32.1241,32.17,155130.0
2017-02-08 11:35:00,42.04,42.05,41.97,41.98,136544.0,32.17,32.1777,32.1165,32.1241,136544.0
2017-02-08 11:40:00,41.98,41.99,41.94,41.96,92757.0,32.1241,32.1318,32.0935,32.1088,92757.0
2017-02-08 11:45:00,41.97,41.97,41.94,41.95,81798.0,32.1165,32.1165,32.0935,32.1012,81798.0
2017-02-08 11:50:00,41.94,41.95,41.92,41.92,63355.0,32.0935,32.1012,32.0782,32.0782,63355.0
2017-02-08 11:55:00,41.93,41.94,41.9,41.94,137716.0,32.0858,32.0935,32.0629,32.0935,137716.0
2017-02-08 12:00:00,41.93,41.95,41.93,41.93,96531.0,32.0858,32.1012,32.0858,32.0858,96531.0
2017-02-08 12:05:00,41.93,41.96,41.93,41.96,99000.0,32.0858,32.1088,32.0858,32.1088,99000.0
2017-02-08 12:10:00,41.96,41.98,41.95,41.97,114772.0,32.1088,32.1241,32.1012,32.1165,114772.0
2017-02-08 12:15:00,41.97,41.99,41.95,41.99,146050.0,32.1165,32.1318,32.1012,32.1318,146050.0
2017-02-08 12:20:00,42.0,42.0,41.98,41.99,47903.0,32.1394,32.1394,32.1241,32.1318,47903.0
2017-02-08 12:25:00,41.98,42.05,41.98,42.0,184327.0,32.1241,32.1777,32.1241,32.1394,184327.0
2017-02-08 12:30:00,42.01,42.01,41.99,42.0,182062.0,32.1471,32.1471,32.1318,32.1394,182062.0
2017-02-08 12:35:00,42.0,42.01,41.99,42.0,196665.0,32.1394,32.1471,32.1318,32.1394,196665.0
2017-02-08 12:40:00,42.0,42.01,41.99,42.01,70378.0,32.1394,32.1471,32.1318,32.1471,70378.0
2017-02-08 12:45:00,42.01,42.03,41.99,42.0,132741.0,32.1471,32.1624,32.1318,32.1394,132741.0
2017-02-08 12:50:00,42.0,42.0,41.98,41.98,72937.0,32.1394,32.1394,32.1241,32.1241,72937.0
2017-02-08 12:55:00,41.98,41.99,41.96,41.98,93117.0,32.1241,32.1318,32.1088,32.1241,93117.0
2017-02-08 13:00:00,41.98,41.99,41.95,41.96,94880.0,32.1241,32.1318,32.1012,32.1088,94880.0
2017-02-08 13:05:00,41.97,41.98,41.95,41.97,76732.0,32.1165,32.1241,32.1012,32.1165,76732.0
2017-02-08 13:10:00,41.98,41.99,41.97,41.98,64933.0,32.1241,32.1318,32.1165,32.1241,64933.0
2017-02-08 13:15:00,41.97,42.0,41.97,41.98,83119.0,32.1165,32.1394,32.1165,32.1241,83119.0
2017-02-08 13:20:00,41.97,41.97,41.95,41.96,42224.0,32.1165,32.1165,32.1012,32.1088,42224.0
2017-02-08 13:25:00,41.96,41.97,41.95,41.96,73543.0,32.1088,32.1165,32.1012,32.1088,73543.0
2017-02-08 13:30:00,41.95,42.0,41.95,41.98,150199.0,32.1012,32.1394,32.1012,32.1241,150199.0
2017-02-08 13:35:00,41.98,41.99,41.97,41.98,88230.0,32.1241,32.1318,32.1165,32.1241,88230.0
2017-02-08 13:40:00,41.98,41.99,41.96,41.96,128466.0,32.1241,32.1318,32.1088,32.1088,128466.0
2017-02-08 13:45:00,41.97,41.97,41.96,41.97,143024.0,32.1165,32.1165,32.1088,32.1165,143024.0
2017-02-08 13:50:00,41.97,41.98,41.96,41.97,65366.0,32.1165,32.1241,32.1088,32.1165,65366.0
2017-02-08 13:55:00,41.97,41.97,41.96,41.97,63993.0,32.1165,32.1165,32.1088,32.1165,63993.0
2017-02-08 14:00:00,41.97,41.97,41.95,41.97,87832.0,32.1165,32.1165,32.1012,32.1165,87832.0
2017-02-08 14:05:00,41.97,41.97,41.95,41.97,155202.0,32.1165,32.1165,32.1012,32.1165,155202.0
2017-02-08 14:10:00,41.97,41.97,41.95,41.95,84980.0,32.1165,32.1165,32.1012,32.1012,84980.0
2017-02-08 14:15:00,41.95,41.97,41.94,41.97,118831.0,32.1012,32.1165,32.0935,32.1165,118831.0
2017-02-08 14:20:00,41.96,41.98,41.96,41.96,77212.0,32.1088,32.1241,32.1088,32.1088,77212.0
2017-02-08 14:25:00,41.97,41.98,41.96,41.96,120960.0,32.1165,32.1241,32.1088,32.1088,120960.0
2017-02-08 14:30:00,41.97,41.98,41.96,41.97,123583.0,32.1165,32.1241,32.1088,32.1165,123583.0
2017-02-08 14:35:00,41.97,41.98,41.94,41.95,118031.0,32.1165,32.1241,32.0935,32.1012,118031.0
2017-02-08 14:40:00,41.95,41.96,41.94,41.94,113098.0,32.1012,32.1088,32.0935,32.0935,113098.0
2017-02-08 14:45:00,41.94,41.97,41.92,41.97,139108.0,32.0935,32.1165,32.0782,32.1165,139108.0
2017-02-08 14:50:00,41.96,41.97,41.95,41.97,85487.0,32.1088,32.1165,32.1012,32.1165,85487.0
2017-02-08 14:55:00,41.97,41.97,41.95,41.96,124359.0,32.1165,32.1165,32.1012,32.1088,124359.0
2017-02-08 15:00:00,41.97,41.97,41.94,41.96,133893.0,32.1165,32.1165,32.0935,32.1088,133893.0
2017-02-08 15:05:00,41.96,41.97,41.95,41.96,118275.0,32.1088,32.1165,32.1012,32.1088,118275.0
2017-02-08 15:10:00,41.96,41.97,41.95,41.96,70371.0,32.1088,32.1165,32.1012,32.1088,70371.0
2017-02-08 15:15:00,41.96,41.96,41.94,41.95,118410.0,32.1088,32.1088,32.0935,32.1012,118410.0
2017-02-08 15:20:00,41.95,41.97,41.94,41.97,181025.0,32.1012,32.1165,32.0935,32.1165,181025.0
2017-02-08 15:25:00,41.97,41.97,41.96,41.97,176060.0,32.1165,32.1165,32.1088,32.1165,176060.0
2017-02-08 15:30:00,41.97,41.98,41.96,41.98,125725.0,32.1165,32.1241,32.1088,32.1241,125725.0
2017-02-08 15:35:00,41.98,41.98,41.96,41.97,283620.0,32.1241,32.1241,32.1088,32.1165,283620.0
2017-02-08 15:40:00,41.97,41.99,41.96,41.98,161628.0,32.1165,32.1318,32.1088,32.1241,161628.0
2017-02-08 15:45:00,41.99,42.0,41.97,41.98,239801.0,32.1318,32.1394,32.1165,32.1241,239801.0
2017-02-08 15:50:00,41.98,42.0,41.98,41.99,495911.0,32.1241,32.1394,32.1241,32.1318,495911.0
2017-02-08 15:55:00,42.0,42.03,41.96,42.02,780953.0,32.1394,32.1624,32.1088,32.1547,780953.0
2017-02-09 09:30:00,41.52,41.68,40.91,40.94,1691479.0,31.7721,31.8945,31.3053,31.3283,1691479.0
2017-02-09 09:35:00,40.93,41.03,40.81,40.87,1384195.0,31.3206,31.3971,31.2288,31.2747,1384195.0
2017-02-09 09:40:00,40.86,40.87,40.72,40.72,940295.0,31.2671,31.2747,31.1599,31.1599,940295.0
2017-02-09 09:45:00,40.73,41.04,40.72,40.95,1048837.0,31.1676,31.4048,31.1599,31.3359,1048837.0
2017-02-09 09:50:00,40.96,41.06,40.91,40.97,541962.0,31.3436,31.4201,31.3053,31.3512,541962.0
2017-02-09 09:55:00,40.97,41.03,40.95,41.02,351294.0,31.3512,31.3971,31.3359,31.3895,351294.0
2017-02-09 10:00:00,41.02,41.18,41.02,41.11,550849.0,31.3895,31.5119,31.3895,31.4584,550849.0
2017-02-09 10:05:00,41.11,41.25,41.09,41.18,566701.0,31.4584,31.5655,31.4431,31.5119,566701.0
2017-02-09 10:10:00,41.17,41.18,40.95,40.96,371014.0,31.5043,31.5119,31.3359,31.3436,371014.0
2017-02-09 10:15:00,40.96,41.05,40.95,40.99,295736.0,31.3436,31.4124,31.3359,31.3665,295736.0
2017-02-09 10:20:00,40.99,41.1,40.96,41.09,396317.0,31.3665,31.4507,31.3436,31.4431,396317.0
2017-02-09 10:25:00,41.09,41.16,41.07,41.08,290815.0,31.4431,31.4966,31.4278,31.4354,290815.0
2017-02-09 10:30:00,41.07,41.14,41.05,41.14,272644.0,31.4278,31.4813,31.4124,31.4813,272644.0
2017-02-09 10:35:00,41.14,41.23,41.13,41.21,378341.0,31.4813,31.5502,31.4737,31.5349,378341.0
2017-02-09 10:40:00,41.2,41.21,41.14,41.14,304834.0,31.5272,31.5349,31.4813,31.4813,304834.0
2017-02-09 10:45:00,41.14,41.15,41.06,41.08,237940.0,31.4813,31.489,31.4201,31.4354,237940.0
2017-02-09 10:50:00,41.08,41.11,41.05,41.11,159066.0,31.4354,31.4584,31.4124,31.4584,159066.0
2017-02-09 10:55:00,41.11,41.13,41.07,41.11,143372.0,31.4584,31.4737,31.4278,31.4584,143372.0
2017-02-09 11:00:00,41.11,41.17,41.09,41.15,178171.0,31.4584,31.5043,31.4431,31.489,178171.0
2017-02-09 11:05:00,41.14,41.16,41.09,41.09,158247.0,31.4813,31.4966,31.4431,31.4431,158247.0
2017-02-09 11:10:00,41.09,41.13,41.08,41.11,229037.0,31.4431,31.4737,31.4354,31.4584,229037.0
2017-02-09 11:15:00,41.11,41.18,41.08,41.18,194957.0,31.4584,31.5119,31.4354,31.5119,194957.0
2017-02-09 11:20:00,41.18,41.22,41.17,41.19,258258.0,31.5119,31.5425,31.5043,31.5196,258258.0
2017-02-09 11:25:00,41.19,41.22,41.18,41.22,127706.0,31.5196,31.5425,31.5119,31.5425,127706.0
2017-02-09 11:30:00,41.21,41.22,41.18,41.2,201604.0,31.5349,31.5425,31.5119,31.5272,201604.0
2017-02-09 11:35:00,41.2,41.2,41.13,41.13,202470.0,31.5272,31.5272,31.4737,31.4737,202470.0
2017-02-09 11:40:00,41.14,41.17,41.13,41.16,120352.0,31.4813,31.5043,31.4737,31.4966,120352.0
2017-02-09 11:45:00,41.16,41.16,41.09,41.11,229831.0,31.4966,31.4966,31.4431,31.4584,229831.0
2017-02-09 11:50:00,41.1,41.11,41.08,41.1,98580.0,31.4507,31.4584,31.4354,31.4507,98580.0
2017-02-09 11:55:00,41.09,41.1,41.05,41.08,196897.0,31.4431,31.4507,31.4124,31.4354,196897.0
2017-02-09 12:00:00,41.08,41.08,41.02,41.02,165629.0,31.4354,31.4354,31.3895,31.3895,165629.0
2017-02-09 12:05:00,41.02,41.06,41.01,41.03,266301.0,31.3895,31.4201,31.3818,31.3971,266301.0
2017-02-09 12:10:00,41.03,41.06,41.02,41.05,202314.0,31.3971,31.4201,31.3895,31.4124,202314.0
2017-02-09 12:15:00,41.04,41.05,41.02,41.03,143261.0,31.4048,31.4124,31.3895,31.3971,143261.0
2017-02-09 12:20:00,41.03,41.04,41.02,41.02,83759.0,31.3971,31.4048,31.3895,31.3895,83759.0
2017-02-09 12:25:00,41.02,41.04,41.01,41.03,140975.0,31.3895,31.4048,31.3818,31.3971,140975.0
2017-02-09 12:30:00,41.02,41.09,41.02,41.06,108529.0,31.3895,31.4431,31.3895,31.4201,108529.0
2017-02-09 12:35:00,41.05,41.06,41.03,41.03,71363.0,31.4124,31.4201,31.3971,31.3971,71363.0
2017-02-09 12:40:00,41.04,41.04,41.0,41.01,150796.0,31.4048,31.4048,31.3742,31.3818,150796.0
2017-02-09 12:45:00,41.02,41.06,41.01,41.06,95835.0,31.3895,31.4201,31.3818,31.4201,95835.0
2017-02-09 12:50:00,41.05,41.06,41.03,41.03,82403.0,31.4124,31.4201,31.3971,31.3971,82403.0
2017-02-09 12:55:00,41.02,41.05,41.01,41.02,75107.0,31.3895,31.4124,31.3818,31.3895,75107.0
2017-02-09 13:00:00,41.02,41.02,41.01,41.02,42573.0,31.3895,31.3895,31.3818,31.3895,42573.0
2017-02-09 13:05:00,41.01,41.02,40.97,41.0,260169.0,31.3818,31.3895,31.3512,31.3742,260169.0
2017-02-09 13:10:00,41.0,41.04,40.99,40.99,95472.0,31.3742,31.4048,31.3665,31.3665,95472.0
2017-02-09 13:15:00,41.0,41.01,40.96,40.97,132295.0,31.3742,31.3818,31.3436,31.3512,132295.0
2017-02-09 13:20:00,40.97,40.97,40.96,40.97,91271.0,31.3512,31.3512,31.3436,31.3512,91271.0
2017-02-09 13:25:00,40.97,41.0,40.96,40.98,110546.0,31.3512,31.3742,31.3436,31.3589,110546.0
2017-02-09 13:30:00,40.98,40.99,40.97,40.98,59035.0,31.3589,31.3665,31.3512,31.3589,59035.0
2017-02-09 13:35:00,40.98,40.98,40.95,40.95,86360.0,31.3589,31.3589,31.3359,31.3359,86360.0
2017-02-09 13:40:00,40.96,40.98,40.95,40.98,90166.0,31.3436,31.3589,31.3359,31.3589,90166.0
2017-02-09 13:45:00,40.98,40.98,40.93,40.96,84072.0,31.3589,31.3589,31.3206,31.3436,84072.0
2017-02-09 13:50:00,40.96,40.98,40.95,40.98,119311.0,31.3436,31.3589,31.3359,31.3589,119311.0
2017-02-09 13:55:00,40.98,41.0,40.97,40.97,152415.0,31.3589,31.3742,31.3512,31.3512,152415.0
2017-02-09 14:00:00,40.98,40.99,40.97,40.98,77021.0,31.3589,31.3665,31.3512,31.3589,77021.0
2017-02-09 14:05:00,40.98,41.02,40.97,41.02,129022.0,31.3589,31.3895,31.3512,31.3895,129022.0
2017-02-09 14:10:00,41.02,41.04,41.01,41.04,135653.0,31.3895,31.4048,31.3818,31.4048,135653.0
2017-02-09 14:15:00,41.04,41.07,41.02,41.02,142892.0,31.4048,31.4278,31.3895,31.3895,142892.0
2017-02-09 14:20:00,41.02,41.05,41.02,41.05,153016.0,31.3895,31.4124,31.3895,31.4124,153016.0
2017-02-09 14:25:00,41.05,41.07,41.03,41.05,368185.0,31.4124,31.4278,31.3971,31.4124,368185.0
2017-02-09 14:30:00,41.05,41.05,41.0,41.01,196082.0,31.4124,31.4124,31.3742,31.3818,196082.0
2017-02-09 14:35:00,41.02,41.1,41.01,41.1,341363.0,31.3895,31.4507,31.3818,31.4507,341363.0
2017-02-09 14:40:00,41.1,41.13,41.08,41.09,182733.0,31.4507,31.4737,31.4354,31.4431,182733.0
2017-02-09 14:45:00,41.09,41.12,41.08,41.12,248074.0,31.4431,31.466,31.4354,31.466,248074.0
2017-02-09 14:50:00,41.12,41.18,41.11,41.13,254533.0,31.466,31.5119,31.4584,31.4737,254533.0
2017-02-09 14:55:00,41.14,41.14,41.11,41.12,250387.0,31.4813,31.4813,31.4584,31.466,250387.0
2017-02-09 15:00:00,41.12,41.13,41.08,41.09,234347.0,31.466,31.4737,31.4354,31.4431,234347.0
2017-02-09 15:05:00,41.09,41.16,41.09,41.14,494280.0,31.4431,31.4966,31.4431,31.4813,494280.0
2017-02-09 15:10:00,41.14,41.22,41.13,41.19,418437.0,31.4813,31.5425,31.4737,31.5196,418437.0
2017-02-09 15:15:00,41.2,41.24,41.19,41.22,261335.0,31.5272,31.5578,31.5196,31.5425,261335.0
2017-02-09 15:20:00,41.23,41.27,41.2,41.25,492820.0,31.5502,31.5808,31.5272,31.5655,492820.0
2017-02-09 15:25:00,41.25,41.27,41.24,41.24,203549.0,31.5655,31.5808,31.5578,31.5578,203549.0
2017-02-09 15:30:00,41.25,41.27,41.22,41.24,351767.0,31.5655,31.5808,31.5425,31.5578,351767.0
2017-02-09 15:35:00,41.24,41.3,41.23,41.28,400228.0,31.5578,31.6038,31.5502,31.5885,400228.0
2017-02-09 15:40:00,41.29,41.29,41.24,41.26,704623.0,31.5961,31.5961,31.5578,31.5731,704623.0
2017-02-09 15:45:00,41.26,41.3,41.25,41.27,518677.0,31.5731,31.6038,31.5655,31.5808,518677.0
2017-02-09 15:50:00,41.27,41.32,41.27,41.29,625818.0,31.5808,31.6191,31.5808,31.5961,625818.0
2017-02-09 15:55:00,41.29,41.34,41.23,41.24,1832849.0,31.5961,31.6344,31.5502,31.5578,1832849.0
2017-02-10 09:30:00,41.02,41.2,40.98,41.02,790268.0,31.3895,31.5272,31.3589,31.3895,790268.0
2017-02-10 09:35:00,41.02,41.03,40.9,41.0,496700.0,31.3895,31.3971,31.2977,31.3742,496700.0
2017-02-10 09:40:00,40.99,41.01,40.87,40.87,516461.0,31.3665,31.3818,31.2747,31.2747,516461.0
2017-02-10 09:45:00,40.88,40.91,40.85,40.88,808997.0,31.2824,31.3053,31.2594,31.2824,808997.0
2017-02-10 09:50:00,40.88,40.95,40.87,40.94,536155.0,31.2824,31.3359,31.2747,31.3283,536155.0
2017-02-10 09:55:00,40.95,40.98,40.91,40.98,333963.0,31.3359,31.3589,31.3053,31.3589,333963.0
2017-02-10 10:00:00,40.98,41.09,40.97,41.04,349176.0,31.3589,31.4431,31.3512,31.4048,349176.0
2017-02-10 10:05:00,41.03,41.06,41.01,41.03,262727.0,31.3971,31.4201,31.3818,31.3971,262727.0
2017-02-10 10:10:00,41.03,41.04,41.01,41.04,153096.0,31.3971,31.4048,31.3818,31.4048,153096.0
2017-02-10 10:15:00,41.04,41.06,40.99,41.02,240147.0,31.4048,31.4201,31.3665,31.3895,240147.0
2017-02-10 10:20:00,41.02,41.06,40.99,41.05,253878.0,31.3895,31.4201,31.3665,31.4124,253878.0
2017-02-10 10:25:00,41.05,41.06,41.0,41.02,195575.0,31.4124,31.4201,31.3742,31.3895,195575.0
2017-02-10 10:30:00,41.02,41.04,40.96,40.97,178730.0,31.3895,31.4048,31.3436,31.3512,178730.0
2017-02-10 10:35:00,40.96,41.0,40.95,41.0,234915.0,31.3436,31.3742,31.3359,31.3742,234915.0
2017-02-10 10:40:00,41.0,41.0,40.94,40.96,136483.0,31.3742,31.3742,31.3283,31.3436,136483.0
2017-02-10 10:45:00,40.96,40.98,40.91,40.91,351726.0,31.3436,31.3589,31.3053,31.3053,351726.0
2017-02-10 10:50:00,40.91,40.95,40.91,40.94,158681.0,31.3053,31.3359,31.3053,31.3283,158681.0
2017-02-10 10:55:00,40.94,40.95,40.91,40.91,205299.0,31.3283,31.3359,31.3053,31.3053,205299.0
2017-02-10 11:00:00,40.92,40.93,40.9,40.91,516039.0,31.313,31.3206,31.2977,31.3053,516039.0
2017-02-10 11:05:00,40.91,40.93,40.9,40.91,439393.0,31.3053,31.3206,31.2977,31.3053,439393.0
2017-02-10 11:10:00,40.91,40.93,40.9,40.91,289131.0,31.3053,31.3206,31.2977,31.3053,289131.0
2017-02-10 11:15:00,40.9,40.93,40.9,40.91,383562.0,31.2977,31.3206,31.2977,31.3053,383562.0
2017-02-10 11:20:00,40.91,40.93,40.9,40.92,154328.0,31.3053,31.3206,31.2977,31.313,154328.0
2017-02-10 11:25:00,40.91,40.93,40.88,40.88,244401.0,31.3053,31.3206,31.2824,31.2824,244401.0
2017-02-10 11:30:00,40.88,40.9,40.88,40.89,106950.0,31.2824,31.2977,31.2824,31.29,106950.0
2017-02-10 11:35:00,40.88,40.91,40.88,40.9,119928.0,31.2824,31.3053,31.2824,31.2977,119928.0
2017-02-10 11:40:00,40.9,40.91,40.88,40.9,183157.0,31.2977,31.3053,31.2824,31.2977,183157.0
2017-02-10 11:45:00,40.9,40.91,40.89,40.9,222832.0,31.2977,31.3053,31.29,31.2977,222832.0
2017-02-10 11:50:00,40.9,40.91,40.89,40.9,121452.0,31.2977,31.3053,31.29,31.2977,121452.0
2017-02-10 11:55:00,40.9,40.9,40.88,40.89,130127.0,31.2977,31.2977,31.2824,31.29,130127.0
2017-02-10 12:00:00,40.9,40.9,40.88,40.9,124899.0,31.2977,31.2977,31.2824,31.2977,124899.0
2017-02-10 12:05:00,40.9,40.9,40.86,40.87,153635.0,31.2977,31.2977,31.2671,31.2747,153635.0
2017-02-10 12:10:00,40.86,40.87,40.85,40.86,126552.0,31.2671,31.2747,31.2594,31.2671,126552.0
2017-02-10 12:15:00,40.86,40.86,40.81,40.81,525919.0,31.2671,31.2671,31.2288,31.2288,525919.0
2017-02-10 12:20:00,40.82,40.83,40.81,40.82,299895.0,31.2364,31.2441,31.2288,31.2364,299895.0
2017-02-10 12:25:00,40.83,40.85,40.82,40.83,113471.0,31.2441,31.2594,31.2364,31.2441,113471.0
2017-02-10 12:30:00,40.83,40.87,40.83,40.87,162465.0,31.2441,31.2747,31.2441,31.2747,162465.0
2017-02-10 12:35:00,40.87,40.88,40.84,40.86,365637.0,31.2747,31.2824,31.2518,31.2671,365637.0
2017-02-10 12:40:00,40.86,40.87,40.84,40.86,119530.0,31.2671,31.2747,31.2518,31.2671,119530.0
2017-02-10 12:45:00,40.86,40.87,40.85,40.85,107310.0,31.2671,31.2747,31.2594,31.2594,107310.0
2017-02-10 12:50:00,40.86,40.86,40.85,40.86,111026.0,31.2671,31.2671,31.2594,31.2671,111026.0
2017-02-10 12:55:00,40.86,40.87,40.84,40.84,250565.0,31.2671,31.2747,31.2518,31.2518,250565.0
2017-02-10 13:00:00,40.84,40.85,40.84,40.84,59604.0,31.2518,31.2594,31.2518,31.2518,59604.0
2017-02-10 13:05:00,40.85,40.85,40.83,40.84,181037.0,31.2594,31.2594,31.2441,31.2518,181037.0
2017-02-10 13:10:00,40.84,40.84,40.77,40.79,387536.0,31.2518,31.2518,31.1982,31.2135,387536.0
2017-02-10 13:15:00,40.79,40.82,40.78,40.8,171213.0,31.2135,31.2364,31.2058,31.2211,171213.0
2017-02-10 13:20:00,40.8,40.81,40.79,40.8,160887.0,31.2211,31.2288,31.2135,31.2211,160887.0
2017-02-10 13:25:00,40.8,40.8,40.78,40.79,131507.0,31.2211,31.2211,31.2058,31.2135,131507.0
2017-02-10 13:30:00,40.79,40.79,40.77,40.77,102891.0,31.2135,31.2135,31.1982,31.1982,102891.0
2017-02-10 13:35:00,40.77,40.79,40.74,40.76,378820.0,31.1982,31.2135,31.1752,31.1905,378820.0
2017-02-10 13:40:00,40.76,40.79,40.75,40.79,100473.0,31.1905,31.2135,31.1829,31.2135,100473.0
2017-02-10 13:45:00,40.78,40.79,40.77,40.77,119173.0,31.2058,31.2135,31.1982,31.1982,119173.0
2017-02-10 13:50:00,40.77,40.78,40.73,40.75,193927.0,31.1982,31.2058,31.1676,31.1829,193927.0
2017-02-10 13:55:00,40.75,40.75,40.72,40.73,203236.0,31.1829,31.1829,31.1599,31.1676,203236.0
2017-02-10 14:00:00,40.73,40.75,40.72,40.75,238941.0,31.1676,31.1829,31.1599,31.1829,238941.0
2017-02-10 14:05:00,40.75,40.75,40.73,40.75,130566.0,31.1829,31.1829,31.1676,31.1829,130566.0
2017-02-10 14:10:00,40.75,40.75,40.74,40.74,197786.0,31.1829,31.1829,31.1752,31.1752,197786.0
2017-02-10 14:15:00,40.75,40.75,40.71,40.72,417144.0,31.1829,31.1829,31.1523,31.1599,417144.0
2017-02-10 14:20:00,40.73,40.73,40.7,40.72,246051.0,31.1676,31.1676,31.1446,31.1599,246051.0
2017-02-10 14:25:00,40.72,40.73,40.69,40.69,247739.0,31.1599,31.1676,31.137,31.137,247739.0
2017-02-10 14:30:00,40.7,40.72,40.69,40.69,176551.0,31.1446,31.1599,31.137,31.137,176551.0
2017-02-10 14:35:00,40.69,40.7,40.69,40.69,114649.0,31.137,31.1446,31.137,31.137,114649.0
2017-02-10 14:40:00,40.7,40.7,40.63,40.65,423117.0,31.1446,31.1446,31.0911,31.1064,423117.0
2017-02-10 14:45:00,40.65,40.66,40.62,40.63,190632.0,31.1064,31.114,31.0834,31.0911,190632.0
2017-02-10 14:50:00,40.62,40.63,40.59,40.61,305532.0,31.0834,31.0911,31.0604,31.0758,305532.0
2017-02-10 14:55:00,40.61,40.64,40.59,40.59,307623.0,31.0758,31.0987,31.0604,31.0604,307623.0
2017-02-10 15:00:00,40.6,40.61,40.58,40.59,367703.0,31.0681,31.0758,31.0528,31.0604,367703.0
2017-02-10 15:05:00,40.6,40.61,40.56,40.59,364368.0,31.0681,31.0758,31.0375,31.0604,364368.0
2017-02-10 15:10:00,40.6,40.62,40.58,40.6,290307.0,31.0681,31.0834,31.0528,31.0681,290307.0
2017-02-10 15:15:00,40.59,40.61,40.55,40.58,458480.0,31.0604,31.0758,31.0298,31.0528,458480.0
2017-02-10 15:20:00,40.58,40.62,40.57,40.62,281355.0,31.0528,31.0834,31.0451,31.0834,281355.0
2017-02-10 15:25:00,40.62,40.64,40.6,40.63,361095.0,31.0834,31.0987,31.0681,31.0911,361095.0
2017-02-10 15:30:00,40.64,40.68,40.63,40.67,446229.0,31.0987,31.1293,31.0911,31.1217,446229.0
2017-02-10 15:35:00,40.68,40.7,40.66,40.7,485386.0,31.1293,31.1446,31.114,31.1446,485386.0
2017-02-10 15:40:00,40.7,40.7,40.69,40.7,217139.0,31.1446,31.1446,31.137,31.1446,217139.0
2017-02-10 15:45:00,40.7,40.72,40.68,40.68,710092.0,31.1446,31.1599,31.1293,31.1293,710092.0
2017-02-10 15:50:00,40.69,40.69,40.62,40.64,904289.0,31.137,31.137,31.0834,31.0987,904289.0
2017-02-10 15:55:00,40.63,40.64,40.55,40.57,2342452.0,31.0911,31.0987,31.0298,31.0451,2342452.0
2017-02-13 09:30:00,40.73,40.83,40.61,40.67,734235.0,31.1676,31.2441,31.0758,31.1217,734235.0
2017-02-13 09:35:00,40.67,40.72,40.6,40.6,384813.0,31.1217,31.1599,31.0681,31.0681,384813.0
2017-02-13 09:40:00,40.61,40.65,40.57,40.59,388565.0,31.0758,31.1064,31.0451,31.0604,388565.0
2017-02-13 09:45:00,40.59,40.61,40.57,40.59,314723.0,31.0604,31.0758,31.0451,31.0604,314723.0
2017-02-13 09:50:00,40.59,40.61,40.58,40.59,405155.0,31.0604,31.0758,31.0528,31.0604,405155.0
2017-02-13 09:55:00,40.58,40.6,40.58,40.59,241095.0,31.0528,31.0681,31.0528,31.0604,241095.0
2017-02-13 10:00:00,40.59,40.59,40.55,40.55,174238.0,31.0604,31.0604,31.0298,31.0298,174238.0
2017-02-13 10:05:00,40.55,40.59,40.55,40.57,254840.0,31.0298,31.0604,31.0298,31.0451,254840.0
2017-02-13 10:10:00,40.57,40.59,40.57,40.59,255854.0,31.0451,31.0604,31.0451,31.0604,255854.0
2017-02-13 10:15:00,40.59,40.61,40.55,40.55,241554.0,31.0604,31.0758,31.0298,31.0298,241554.0
2017-02-13 10:20:00,40.55,40.59,40.55,40.56,377605.0,31.0298,31.0604,31.0298,31.0375,377605.0
2017-02-13 10:25:00,40.57,40.6,40.55,40.59,352080.0,31.0451,31.0681,31.0298,31.0604,352080.0
2017-02-13 10:30:00,40.58,40.66,40.58,40.65,250625.0,31.0528,31.114,31.0528,31.1064,250625.0
2017-02-13 10:35:00,40.66,40.68,40.62,40.64,244439.0,31.114,31.1293,31.0834,31.0987,244439.0
2017-02-13 10:40:00,40.64,40.7,40.64,40.69,221631.0,31.0987,31.1446,31.0987,31.137,221631.0
2017-02-13 10:45:00,40.69,40.71,40.66,40.69,275041.0,31.137,31.1523,31.114,31.137,275041.0
2017-02-13 10:50:00,40.69,40.69,40.66,40.68,169801.0,31.137,31.137,31.114,31.1293,169801.0
2017-02-13 10:55:00,40.68,40.69,40.67,40.68,113194.0,31.1293,31.137,31.1217,31.1293,113194.0
2017-02-13 11:00:00,40.68,40.69,40.67,40.69,178643.0,31.1293,31.137,31.1217,31.137,178643.0
2017-02-13 11:05:00,40.69,40.69,40.67,40.68,100687.0,31.137,31.137,31.1217,31.1293,100687.0
2017-02-13 11:10:00,40.68,40.69,40.67,40.68,106945.0,31.1293,31.137,31.1217,31.1293,106945.0
2017-02-13 11:15:00,40.69,40.69,40.64,40.66,385257.0,31.137,31.137,31.0987,31.114,385257.0
2017-02-13 11:20:00,40.67,40.67,40.66,40.66,98308.0,31.1217,31.1217,31.114,31.114,98308.0
2017-02-13 11:25:00,40.66,40.67,40.61,40.62,361675.0,31.114,31.1217,31.0758,31.0834,361675.0
2017-02-13 11:30:00,40.62,40.69,40.62,40.68,210773.0,31.0834,31.137,31.0834,31.1293,210773.0
2017-02-13 11:35:00,40.68,40.69,40.67,40.67,183236.0,31.1293,31.137,31.1217,31.1217,183236.0
2017-02-13 11:40:00,40.68,40.69,40.62,40.65,325020.0,31.1293,31.137,31.0834,31.1064,325020.0
2017-02-13 11:45:00,40.64,40.68,40.64,40.67,182020.0,31.0987,31.1293,31.0987,31.1217,182020.0
2017-02-13 11:50:00,40.67,40.67,40.63,40.64,237127.0,31.1217,31.1217,31.0911,31.0987,237127.0
2017-02-13 11:55:00,40.65,40.65,40.59,40.59,134152.0,31.1064,31.1064,31.0604,31.0604,134152.0
2017-02-13 12:00:00,40.59,40.65,40.59,40.64,349913.0,31.0604,31.1064,31.0604,31.0987,349913.0
2017-02-13 12:05:00,40.64,40.65,40.63,40.63,155251.0,31.0987,31.1064,31.0911,31.0911,155251.0
2017-02-13 12:10:00,40.63,40.64,40.61,40.62,145669.0,31.0911,31.0987,31.0758,31.0834,145669.0
2017-02-13 12:15:00,40.61,40.62,40.58,40.6,105561.0,31.0758,31.0834,31.0528,31.0681,105561.0
2017-02-13 12:20:00,40.6,40.6,40.59,40.59,136943.0,31.0681,31.0681,31.0604,31.0604,136943.0
2017-02-13 12:25:00,40.59,40.6,40.57,40.59,138270.0,31.0604,31.0681,31.0451,31.0604,138270.0
2017-02-13 12:30:00,40.59,40.6,40.56,40.56,276136.0,31.0604,31.0681,31.0375,31.0375,276136.0
2017-02-13 12:35:00,40.57,40.59,40.56,40.58,191578.0,31.0451,31.0604,31.0375,31.0528,191578.0
2017-02-13 12:40:00,40.57,40.59,40.54,40.54,253811.0,31.0451,31.0604,31.0222,31.0222,253811.0
2017-02-13 12:45:00,40.55,40.58,40.53,40.55,325474.0,31.0298,31.0528,31.0145,31.0298,325474.0
2017-02-13 12:50:00,40.54,40.55,40.53,40.55,98144.0,31.0222,31.0298,31.0145,31.0298,98144.0
2017-02-13 12:55:00,40.55,40.56,40.54,40.55,262375.0,31.0298,31.0375,31.0222,31.0298,262375.0
2017-02-13 13:00:00,40.55,40.56,40.52,40.55,551535.0,31.0298,31.0375,31.0069,31.0298,551535.0
2017-02-13 13:05:00,40.54,40.55,40.52,40.53,195937.0,31.0222,31.0298,31.0069,31.0145,195937.0
2017-02-13 13:10:00,40.53,40.56,40.52,40.55,257376.0,31.0145,31.0375,31.0069,31.0298,257376.0
2017-02-13 13:15:00,40.55,40.56,40.54,40.55,192294.0,31.0298,31.0375,31.0222,31.0298,192294.0
2017-02-13 13:20:00,40.55,40.57,40.54,40.55,415659.0,31.0298,31.0451,31.0222,31.0298,415659.0
2017-02-13 13:25:00,40.55,40.57,40.53,40.53,237100.0,31.0298,31.0451,31.0145,31.0145,237100.0
2017-02-13 13:30:00,40.54,40.56,40.51,40.56,528414.0,31.0222,31.0375,30.9992,31.0375,528414.0
2017-02-13 13:35:00,40.56,40.6,40.52,40.54,397947.0,31.0375,31.0681,31.0069,31.0222,397947.0
2017-02-13 13:40:00,40.55,40.58,40.54,40.55,344733.0,31.0298,31.0528,31.0222,31.0298,344733.0
2017-02-13 13:45:00,40.54,40.56,40.51,40.52,480175.0,31.0222,31.0375,30.9992,31.0069,480175.0
2017-02-13 13:50:00,40.52,40.55,40.51,40.55,156831.0,31.0069,31.0298,30.9992,31.0298,156831.0
2017-02-13 13:55:00,40.55,40.55,40.54,40.55,48418.0,31.0298,31.0298,31.0222,31.0298,48418.0
2017-02-13 14:00:00,40.55,40.56,40.53,40.55,245304.0,31.0298,31.0375,31.0145,31.0298,245304.0
2017-02-13 14:05:00,40.55,40.55,40.5,40.52,414509.0,31.0298,31.0298,30.9916,31.0069,414509.0
2017-02-13 14:10:00,40.52,40.54,40.52,40.52,187157.0,31.0069,31.0222,31.0069,31.0069,187157.0
2017-02-13 14:15:00,40.53,40.55,40.51,40.54,155513.0,31.0145,31.0298,30.9992,31.0222,155513.0
2017-02-13 14:20:00,40.54,40.6,40.53,40.6,215031.0,31.0222,31.0681,31.0145,31.0681,215031.0
2017-02-13 14:25:00,40.6,40.61,40.54,40.56,416670.0,31.0681,31.0758,31.0222,31.0375,416670.0
2017-02-13 14:30:00,40.55,40.58,40.53,40.58,199692.0,31.0298,31.0528,31.0145,31.0528,199692.0
2017-02-13 14:35:00,40.57,40.58,40.57,40.58,103439.0,31.0451,31.0528,31.0451,31.0528,103439.0
2017-02-13 14:40:00,40.57,40.58,40.55,40.58,188193.0,31.0451,31.0528,31.0298,31.0528,188193.0
2017-02-13 14:45:00,40.58,40.6,40.57,40.6,65577.0,31.0528,31.0681,31.0451,31.0681,65577.0
2017-02-13 14:50:00,40.59,40.61,40.58,40.59,163471.0,31.0604,31.0758,31.0528,31.0604,163471.0
2017-02-13 14:55:00,40.58,40.6,40.58,40.59,88772.0,31.0528,31.0681,31.0528,31.0604,88772.0
2017-02-13 15:00:00,40.6,40.62,40.59,40.59,393577.0,31.0681,31.0834,31.0604,31.0604,393577.0
2017-02-13 15:05:00,40.59,40.62,40.59,40.61,353130.0,31.0604,31.0834,31.0604,31.0758,353130.0
2017-02-13 15:10:00,40.61,40.62,40.59,40.59,622449.0,31.0758,31.0834,31.0604,31.0604,622449.0
2017-02-13 15:15:00,40.59,40.61,40.59,40.59,224558.0,31.0604,31.0758,31.0604,31.0604,224558.0
2017-02-13 15:20:00,40.6,40.62,40.58,40.62,552685.0,31.0681,31.0834,31.0528,31.0834,552685.0
2017-02-13 15:25:00,40.61,40.62,40.56,40.58,294754.0,31.0758,31.0834,31.0375,31.0528,294754.0
2017-02-13 15:30:00,40.58,40.61,40.57,40.6,171350.0,31.0528,31.0758,31.0451,31.0681,171350.0
2017-02-13 15:35:00,40.59,40.62,40.59,40.6,291198.0,31.0604,31.0834,31.0604,31.0681,291198.0
2017-02-13 15:40:00,40.61,40.61,40.6,40.6,411950.0,31.0758,31.0758,31.0681,31.0681,411950.0
2017-02-13 15:45:00,40.61,40.61,40.58,40.58,346756.0,31.0758,31.0758,31.0528,31.0528,346756.0
2017-02-13 15:50:00,40.59,40.59,40.57,40.59,369230.0,31.0604,31.0604,31.0451,31.0604,369230.0
2017-02-13 15:55:00,40.59,40.61,40.57,40.61,855863.0,31.0604,31.0758,31.0451,31.0758,855863.0
2017-02-14 09:30:00,40.38,40.47,40.34,40.47,1119167.0,30.8997,30.9686,30.8691,30.9686,1119167.0
2017-02-14 09:35:00,40.47,40.57,40.45,40.54,438929.0,30.9686,31.0451,30.9533,31.0222,438929.0
2017-02-14 09:40:00,40.54,40.56,40.52,40.52,220154.0,31.0222,31.0375,31.0069,31.0069,220154.0
2017-02-14 09:45:00,40.52,40.55,40.47,40.55,282277.0,31.0069,31.0298,30.9686,31.0298,282277.0
2017-02-14 09:50:00,40.54,40.55,40.52,40.52,152360.0,31.0222,31.0298,31.0069,31.0069,152360.0
2017-02-14 09:55:00,40.52,40.58,40.52,40.57,190113.0,31.0069,31.0528,31.0069,31.0451,190113.0
2017-02-14 10:00:00,40.58,40.6,40.49,40.5,358354.0,31.0528,31.0681,30.9839,30.9916,358354.0
2017-02-14 10:05:00,40.51,40.51,40.46,40.47,226164.0,30.9992,30.9992,30.961,30.9686,226164.0
2017-02-14 10:10:00,40.47,40.49,40.43,40.45,432620.0,30.9686,30.9839,30.938,30.9533,432620.0
2017-02-14 10:15:00,40.44,40.47,40.44,40.46,279644.0,30.9457,30.9686,30.9457,30.961,279644.0
2017-02-14 10:20:00,40.46,40.49,40.44,40.49,332358.0,30.961,30.9839,30.9457,30.9839,332358.0
2017-02-14 10:25:00,40.49,40.5,40.48,40.5,148230.0,30.9839,30.9916,30.9763,30.9916,148230.0
2017-02-14 10:30:00,40.5,40.5,40.45,40.46,303796.0,30.9916,30.9916,30.9533,30.961,303796.0
2017-02-14 10:35:00,40.45,40.47,40.42,40.43,269753.0,30.9533,30.9686,30.9304,30.938,269753.0
2017-02-14 10:40:00,40.43,40.43,40.4,40.41,263048.0,30.938,30.938,30.9151,30.9227,263048.0
2017-02-14 10:45:00,40.41,40.43,40.39,40.43,164709.0,30.9227,30.938,30.9074,30.938,164709.0
2017-02-14 10:50:00,40.43,40.43,40.39,40.41,255214.0,30.938,30.938,30.9074,30.9227,255214.0
2017-02-14 10:55:00,40.41,40.43,40.4,40.43,184705.0,30.9227,30.938,30.9151,30.938,184705.0
2017-02-14 11:00:00,40.43,40.43,40.4,40.41,197887.0,30.938,30.938,30.9151,30.9227,197887.0
2017-02-14 11:05:00,40.41,40.43,40.39,40.42,281259.0,30.9227,30.938,30.9074,30.9304,281259.0
2017-02-14 11:10:00,40.42,40.43,40.4,40.41,171894.0,30.9304,30.938,30.9151,30.9227,171894.0
2017-02-14 11:15:00,40.41,40.43,40.4,40.43,111435.0,30.9227,30.938,30.9151,30.938,111435.0
2017-02-14 11:20:00,40.43,40.44,40.4,40.43,533274.0,30.938,30.9457,30.9151,30.938,533274.0
2017-02-14 11:25:00,40.43,40.45,40.42,40.44,199347.0,30.938,30.9533,30.9304,30.9457,199347.0
2017-02-14 11:30:00,40.44,40.44,40.39,40.4,378370.0,30.9457,30.9457,30.9074,30.9151,378370.0
2017-02-14 11:35:00,40.4,40.4,40.39,40.4,105152.0,30.9151,30.9151,30.9074,30.9151,105152.0
2017-02-14 11:40:00,40.4,40.4,40.37,40.38,281803.0,30.9151,30.9151,30.8921,30.8997,281803.0
2017-02-14 11:45:00,40.38,40.41,40.36,40.36,224521.0,30.8997,30.9227,30.8844,30.8844,224521.0
2017-02-14 11:50:00,40.37,40.37,40.35,40.36,235468.0,30.8921,30.8921,30.8768,30.8844,235468.0
2017-02-14 11:55:00,40.35,40.41,40.35,40.4,408802.0,30.8768,30.9227,30.8768,30.9151,408802.0
2017-02-14 12:00:00,40.4,40.41,40.37,40.38,194268.0,30.9151,30.9227,30.8921,30.8997,194268.0
2017-02-14 12:05:00,40.38,40.38,40.37,40.38,101758.0,30.8997,30.8997,30.8921,30.8997,101758.0
2017-02-14 12:10:00,40.38,40.38,40.35,40.36,189258.0,30.8997,30.8997,30.8768,30.8844,189258.0
2017-02-14 12:15:00,40.36,40.37,40.35,40.36,201873.0,30.8844,30.8921,30.8768,30.8844,201873.0
2017-02-14 12:20:00,40.36,40.36,40.33,40.34,524340.0,30.8844,30.8844,30.8615,30.8691,524340.0
2017-02-14 12:25:00,40.34,40.35,40.32,40.33,127698.0,30.8691,30.8768,30.8538,30.8615,127698.0
2017-02-14 12:30:00,40.33,40.35,40.32,40.34,301970.0,30.8615,30.8768,30.8538,30.8691,301970.0
2017-02-14 12:35:00,40.33,40.34,40.31,40.34,189280.0,30.8615,30.8691,30.8462,30.8691,189280.0
2017-02-14 12:40:00,40.34,40.34,40.31,40.32,121495.0,30.8691,30.8691,30.8462,30.8538,121495.0
2017-02-14 12:45:00,40.31,40.38,40.31,40.38,260158.0,30.8462,30.8997,30.8462,30.8997,260158.0
2017-02-14 12:50:00,40.38,40.43,40.36,40.41,410242.0,30.8997,30.938,30.8844,30.9227,410242.0
2017-02-14 12:55:00,40.4,40.41,40.38,40.39,229602.0,30.9151,30.9227,30.8997,30.9074,229602.0
2017-02-14 13:00:00,40.39,40.41,40.38,40.4,353054.0,30.9074,30.9227,30.8997,30.9151,353054.0
2017-02-14 13:05:00,40.4,40.47,40.4,40.44,553500.0,30.9151,30.9686,30.9151,30.9457,553500.0
2017-02-14 13:10:00,40.45,40.45,40.41,40.41,429941.0,30.9533,30.9533,30.9227,30.9227,429941.0
2017-02-14 13:15:00,40.41,40.42,40.37,40.38,305891.0,30.9227,30.9304,30.8921,30.8997,305891.0
2017-02-14 13:20:00,40.38,40.38,40.34,40.34,237969.0,30.8997,30.8997,30.8691,30.8691,237969.0
2017-02-14 13:25:00,40.35,40.36,40.33,40.34,363365.0,30.8768,30.8844,30.8615,30.8691,363365.0
2017-02-14 13:30:00,40.34,40.36,40.32,40.33,271858.0,30.8691,30.8844,30.8538,30.8615,271858.0
2017-02-14 13:35:00,40.33,40.34,40.31,40.31,280853.0,30.8615,30.8691,30.8462,30.8462,280853.0
2017-02-14 13:40:00,40.32,40.38,40.31,40.36,333287.0,30.8538,30.8997,30.8462,30.8844,333287.0
2017-02-14 13:45:00,40.37,40.37,40.35,40.36,264337.0,30.8921,30.8921,30.8768,30.8844,264337.0
2017-02-14 13:50:00,40.36,40.36,40.32,40.34,202804.0,30.8844,30.8844,30.8538,30.8691,202804.0
2017-02-14 13:55:00,40.34,40.37,40.33,40.35,505885.0,30.8691,30.8921,30.8615,30.8768,505885.0
2017-02-14 14:00:00,40.35,40.36,40.34,40.35,280172.0,30.8768,30.8844,30.8691,30.8768,280172.0
2017-02-14 14:05:00,40.34,40.35,40.34,40.34,200219.0,30.8691,30.8768,30.8691,30.8691,200219.0
2017-02-14 14:10:00,40.34,40.35,40.3,40.31,421486.0,30.8691,30.8768,30.8385,30.8462,421486.0
2017-02-14 14:15:00,40.31,40.33,40.31,40.33,203075.0,30.8462,30.8615,30.8462,30.8615,203075.0
2017-02-14 14:20:00,40.33,40.36,40.32,40.34,345692.0,30.8615,30.8844,30.8538,30.8691,345692.0
2017-02-14 14:25:00,40.34,40.35,40.31,40.31,400870.0,30.8691,30.8768,30.8462,30.8462,400870.0
2017-02-14 14:30:00,40.32,40.32,40.27,40.28,661678.0,30.8538,30.8538,30.8156,30.8232,661678.0
2017-02-14 14:35:00,40.28,40.29,40.26,40.27,245402.0,30.8232,30.8309,30.8079,30.8156,245402.0
2017-02-14 14:40:00,40.27,40.27,40.22,40.23,556712.0,30.8156,30.8156,30.7773,30.785,556712.0
2017-02-14 14:45:00,40.23,40.27,40.22,40.27,399867.0,30.785,30.8156,30.7773,30.8156,399867.0
2017-02-14 14:50:00,40.27,40.28,40.24,40.25,545187.0,30.8156,30.8232,30.7926,30.8003,545187.0
2017-02-14 14:55:00,40.25,40.26,40.23,40.26,516352.0,30.8003,30.8079,30.785,30.8079,516352.0
2017-02-14 15:00:00,40.25,40.3,40.25,40.29,586830.0,30.8003,30.8385,30.8003,30.8309,586830.0
2017-02-14 15:05:00,40.29,40.32,40.27,40.28,481831.0,30.8309,30.8538,30.8156,30.8232,481831.0
2017-02-14 15:10:00,40.27,40.31,40.27,40.27,359977.0,30.8156,30.8462,30.8156,30.8156,359977.0
2017-02-14 15:15:00,40.27,40.3,40.27,40.3,347684.0,30.8156,30.8385,30.8156,30.8385,347684.0
2017-02-14 15:20:00,40.3,40.33,40.29,40.3,461897.0,30.8385,30.8615,30.8309,30.8385,461897.0
2017-02-14 15:25:00,40.3,40.33,40.29,40.33,353022.0,30.8385,30.8615,30.8309,30.8615,353022.0
2017-02-14 15:30:00,40.32,40.34,40.29,40.3,1011513.0,30.8538,30.8691,30.8309,30.8385,1011513.0
2017-02-14 15:35:00,40.3,40.32,40.29,40.3,672564.0,30.8385,30.8538,30.8309,30.8385,672564.0
2017-02-14 15:40:00,40.3,40.33,40.3,40.33,666939.0,30.8385,30.8615,30.8385,30.8615,666939.0
2017-02-14 15:45:00,40.33,40.39,40.33,40.38,1081460.0,30.8615,30.9074,30.8615,30.8997,1081460.0
2017-02-14 15:50:00,40.38,40.41,40.35,40.41,1339219.0,30.8997,30.9227,30.8768,30.9227,1339219.0
2017-02-14 15:55:00,40.41,40.53,40.4,40.53,2043674.0,30.9227,31.0145,30.9151,31.0145,2043674.0
2017-02-15 09:30:00,40.42,40.51,40.4,40.45,606722.0,30.9304,30.9992,30.9151,30.9533,606722.0
2017-02-15 09:35:00,40.44,40.52,40.43,40.45,207164.0,30.9457,31.0069,30.938,30.9533,207164.0
2017-02-15 09:40:00,40.45,40.48,40.4,40.44,307027.0,30.9533,30.9763,30.9151,30.9457,307027.0
2017-02-15 09:45:00,40.43,40.52,40.43,40.47,180426.0,30.938,31.0069,30.938,30.9686,180426.0
2017-02-15 09:50:00,40.47,40.48,40.39,40.43,275180.0,30.9686,30.9763,30.9074,30.938,275180.0
2017-02-15 09:55:00,40.44,40.5,40.43,40.5,210064.0,30.9457,30.9916,30.938,30.9916,210064.0
2017-02-15 10:00:00,40.49,40.52,40.49,40.51,569581.0,30.9839,31.0069,30.9839,30.9992,569581.0
2017-02-15 10:05:00,40.51,40.51,40.43,40.45,317899.0,30.9992,30.9992,30.938,30.9533,317899.0
2017-02-15 10:10:00,40.45,40.49,40.43,40.48,342488.0,30.9533,30.9839,30.938,30.9763,342488.0
2017-02-15 10:15:00,40.48,40.52,40.48,40.49,199714.0,30.9763,31.0069,30.9763,30.9839,199714.0
2017-02-15 10:20:00,40.48,40.51,40.46,40.48,287699.0,30.9763,30.9992,30.961,30.9763,287699.0
2017-02-15 10:25:00,40.48,40.49,40.46,40.47,134074.0,30.9763,30.9839,30.961,30.9686,134074.0
2017-02-15 10:30:00,40.47,40.49,40.47,40.48,105588.0,30.9686,30.9839,30.9686,30.9763,105588.0
2017-02-15 10:35:00,40.48,40.51,40.46,40.5,194315.0,30.9763,30.9992,30.961,30.9916,194315.0
2017-02-15 10:40:00,40.5,40.51,40.49,40.5,529186.0,30.9916,30.9992,30.9839,30.9916,529186.0
2017-02-15 10:45:00,40.51,40.52,40.48,40.5,211528.0,30.9992,31.0069,30.9763,30.9916,211528.0
2017-02-15 10:50:00,40.5,40.51,40.47,40.5,206914.0,30.9916,30.9992,30.9686,30.9916,206914.0
2017-02-15 10:55:00,40.5,40.51,40.46,40.48,252179.0,30.9916,30.9992,30.961,30.9763,252179.0
2017-02-15 11:00:00,40.48,40.51,40.46,40.5,169200.0,30.9763,30.9992,30.961,30.9916,169200.0
2017-02-15 11:05:00,40.5,40.57,40.49,40.57,1832757.0,30.9916,31.0451,30.9839,31.0451,1832757.0
2017-02-15 11:10:00,40.57,40.63,40.56,40.62,265450.0,31.0451,31.0911,31.0375,31.0834,265450.0
2017-02-15 11:15:00,40.61,40.62,40.59,40.59,200490.0,31.0758,31.0834,31.0604,31.0604,200490.0
2017-02-15 11:20:00,40.6,40.62,40.59,40.62,156897.0,31.0681,31.0834,31.0604,31.0834,156897.0
2017-02-15 11:25:00,40.61,40.62,40.58,40.59,133590.0,31.0758,31.0834,31.0528,31.0604,133590.0
2017-02-15 11:30:00,40.6,40.62,40.59,40.59,220375.0,31.0681,31.0834,31.0604,31.0604,220375.0
2017-02-15 11:35:00,40.6,40.6,40.58,40.6,298966.0,31.0681,31.0681,31.0528,31.0681,298966.0
2017-02-15 11:40:00,40.59,40.6,40.58,40.6,175913.0,31.0604,31.0681,31.0528,31.0681,175913.0
2017-02-15 11:45:00,40.6,40.6,40.57,40.59,357501.0,31.0681,31.0681,31.0451,31.0604,357501.0
2017-02-15 11:50:00,40.59,40.6,40.58,40.59,74678.0,31.0604,31.0681,31.0528,31.0604,74678.0
2017-02-15 11:55:00,40.59,40.6,40.54,40.54,348473.0,31.0604,31.0681,31.0222,31.0222,348473.0
2017-02-15 12:00:00,40.55,40.56,40.52,40.54,250323.0,31.0298,31.0375,31.0069,31.0222,250323.0
2017-02-15 12:05:00,40.54,40.57,40.54,40.54,126166.0,31.0222,31.0451,31.0222,31.0222,126166.0
2017-02-15 12:10:00,40.55,40.56,40.54,40.55,822000.0,31.0298,31.0375,31.0222,31.0298,822000.0
2017-02-15 12:15:00,40.55,40.59,40.55,40.58,133378.0,31.0298,31.0604,31.0298,31.0528,133378.0
2017-02-15 12:20:00,40.58,40.6,40.58,40.59,155977.0,31.0528,31.0681,31.0528,31.0604,155977.0
2017-02-15 12:25:00,40.59,40.6,40.56,40.57,103861.0,31.0604,31.0681,31.0375,31.0451,103861.0
2017-02-15 12:30:00,40.57,40.58,40.55,40.55,106027.0,31.0451,31.0528,31.0298,31.0298,106027.0
2017-02-15 12:35:00,40.55,40.6,40.55,40.58,93678.0,31.0298,31.0681,31.0298,31.0528,93678.0
2017-02-15 12:40:00,40.58,40.61,40.57,40.59,180722.0,31.0528,31.0758,31.0451,31.0604,180722.0
2017-02-15 12:45:00,40.59,40.6,40.57,40.57,257433.0,31.0604,31.0681,31.0451,31.0451,257433.0
2017-02-15 12:50:00,40.57,40.57,40.55,40.55,139523.0,31.0451,31.0451,31.0298,31.0298,139523.0
2017-02-15 12:55:00,40.55,40.58,40.55,40.58,416672.0,31.0298,31.0528,31.0298,31.0528,416672.0
2017-02-15 13:00:00,40.58,40.6,40.55,40.56,472927.0,31.0528,31.0681,31.0298,31.0375,472927.0
2017-02-15 13:05:00,40.57,40.58,40.55,40.57,296723.0,31.0451,31.0528,31.0298,31.0451,296723.0
2017-02-15 13:10:00,40.57,40.57,40.53,40.53,80480.0,31.0451,31.0451,31.0145,31.0145,80480.0
2017-02-15 13:15:00,40.53,40.54,40.49,40.51,387820.0,31.0145,31.0222,30.9839,30.9992,387820.0
2017-02-15 13:20:00,40.5,40.51,40.49,40.5,276494.0,30.9916,30.9992,30.9839,30.9916,276494.0
2017-02-15 13:25:00,40.5,40.53,40.49,40.52,84195.0,30.9916,31.0145,30.9839,31.0069,84195.0
2017-02-15 13:30:00,40.52,40.53,40.5,40.5,136559.0,31.0069,31.0145,30.9916,30.9916,136559.0
2017-02-15 13:35:00,40.5,40.53,40.5,40.51,252650.0,30.9916,31.0145,30.9916,30.9992,252650.0
2017-02-15 13:40:00,40.52,40.53,40.48,40.49,806141.0,31.0069,31.0145,30.9763,30.9839,806141.0
2017-02-15 13:45:00,40.49,40.5,40.48,40.48,73858.0,30.9839,30.9916,30.9763,30.9763,73858.0
2017-02-15 13:50:00,40.49,40.53,40.48,40.52,298081.0,30.9839,31.0145,30.9763,31.0069,298081.0
2017-02-15 13:55:00,40.52,40.54,40.51,40.53,84614.0,31.0069,31.0222,30.9992,31.0145,84614.0
2017-02-15 14:00:00,40.52,40.55,40.52,40.52,476504.0,31.0069,31.0298,31.0069,31.0069,476504.0
2017-02-15 14:05:00,40.52,40.55,40.52,40.55,232772.0,31.0069,31.0298,31.0069,31.0298,232772.0
2017-02-15 14:10:00,40.55,40.55,40.52,40.54,234781.0,31.0298,31.0298,31.0069,31.0222,234781.0
2017-02-15 14:15:00,40.53,40.54,40.51,40.52,131457.0,31.0145,31.0222,30.9992,31.0069,131457.0
2017-02-15 14:20:00,40.51,40.53,40.51,40.52,288599.0,30.9992,31.0145,30.9992,31.0069,288599.0
2017-02-15 14:25:00,40.53,40.53,40.5,40.52,238036.0,31.0145,31.0145,30.9916,31.0069,238036.0
2017-02-15 14:30:00,40.52,40.53,40.51,40.52,497417.0,31.0069,31.0145,30.9992,31.0069,497417.0
2017-02-15 14:35:00,40.52,40.54,40.5,40.51,361463.0,31.0069,31.0222,30.9916,30.9992,361463.0
2017-02-15 14:40:00,40.52,40.53,40.51,40.52,177263.0,31.0069,31.0145,30.9992,31.0069,177263.0
2017-02-15 14:45:00,40.52,40.52,40.49,40.51,230363.0,31.0069,31.0069,30.9839,30.9992,230363.0
2017-02-15 14:50:00,40.51,40.52,40.5,40.52,136713.0,30.9992,31.0069,30.9916,31.0069,136713.0
2017-02-15 14:55:00,40.52,40.52,40.51,40.52,128654.0,31.0069,31.0069,30.9992,31.0069,128654.0
2017-02-15 15:00:00,40.52,40.54,40.51,40.52,239852.0,31.0069,31.0222,30.9992,31.0069,239852.0
2017-02-15 15:05:00,40.52,40.53,40.49,40.51,183795.0,31.0069,31.0145,30.9839,30.9992,183795.0
2017-02-15 15:10:00,40.52,40.54,40.5,40.52,250893.0,31.0069,31.0222,30.9916,31.0069,250893.0
2017-02-15 15:15:00,40.52,40.54,40.52,40.54,201823.0,31.0069,31.0222,31.0069,31.0222,201823.0
2017-02-15 15:20:00,40.54,40.55,40.53,40.54,261404.0,31.0222,31.0298,31.0145,31.0222,261404.0
2017-02-15 15:25:00,40.54,40.55,40.53,40.55,243631.0,31.0222,31.0298,31.0145,31.0298,243631.0
2017-02-15 15:30:00,40.55,40.55,40.52,40.55,348635.0,31.0298,31.0298,31.0069,31.0298,348635.0
2017-02-15 15:35:00,40.54,40.55,40.53,40.55,499330.0,31.0222,31.0298,31.0145,31.0298,499330.0
2017-02-15 15:40:00,40.54,40.56,40.54,40.55,563128.0,31.0222,31.0375,31.0222,31.0298,563128.0
2017-02-15 15:45:00,40.55,40.56,40.52,40.52,366201.0,31.0298,31.0375,31.0069,31.0069,366201.0
2017-02-15 15:50:00,40.52,40.54,40.51,40.52,383344.0,31.0069,31.0222,30.9992,31.0069,383344.0
2017-02-15 15:55:00,40.53,40.53,40.43,40.45,1761065.0,31.0145,31.0145,30.938,30.9533,1761065.0
2017-02-16 09:30:00,40.55,40.65,40.5,40.63,475086.0,31.0298,31.1064,30.9916,31.0911,475086.0
2017-02-16 09:35:00,40.64,40.69,40.63,40.64,279377.0,31.0987,31.137,31.0911,31.0987,279377.0
2017-02-16 09:40:00,40.63,40.68,40.62,40.64,236373.0,31.0911,31.1293,31.0834,31.0987,236373.0
2017-02-16 09:45:00,40.63,40.65,40.52,40.56,310143.0,31.0911,31.1064,31.0069,31.0375,310143.0
2017-02-16 09:50:00,40.56,40.64,40.56,40.64,248274.0,31.0375,31.0987,31.0375,31.0987,248274.0
2017-02-16 09:55:00,40.63,40.74,40.62,40.73,287662.0,31.0911,31.1752,31.0834,31.1676,287662.0
2017-02-16 10:00:00,40.72,40.75,40.69,40.72,266394.0,31.1599,31.1829,31.137,31.1599,266394.0
2017-02-16 10:05:00,40.73,40.74,40.69,40.73,181412.0,31.1676,31.1752,31.137,31.1676,181412.0
2017-02-16 10:10:00,40.73,40.77,40.72,40.76,315832.0,31.1676,31.1982,31.1599,31.1905,315832.0
2017-02-16 10:15:00,40.76,40.77,40.72,40.73,248201.0,31.1905,31.1982,31.1599,31.1676,248201.0
2017-02-16 10:20:00,40.73,40.8,40.73,40.77,307033.0,31.1676,31.2211,31.1676,31.1982,307033.0
2017-02-16 10:25:00,40.76,40.8,40.75,40.8,128976.0,31.1905,31.2211,31.1829,31.2211,128976.0
2017-02-16 10:30:00,40.79,40.85,40.78,40.85,273486.0,31.2135,31.2594,31.2058,31.2594,273486.0
2017-02-16 10:35:00,40.84,40.91,40.84,40.88,404153.0,31.2518,31.3053,31.2518,31.2824,404153.0
2017-02-16 10:40:00,40.88,40.91,40.87,40.9,342905.0,31.2824,31.3053,31.2747,31.2977,342905.0
2017-02-16 10:45:00,40.89,40.92,40.88,40.91,364924.0,31.29,31.313,31.2824,31.3053,364924.0
2017-02-16 10:50:00,40.91,40.96,40.89,40.91,337576.0,31.3053,31.3436,31.29,31.3053,337576.0
2017-02-16 10:55:00,40.92,40.96,40.88,40.96,174259.0,31.313,31.3436,31.2824,31.3436,174259.0
2017-02-16 11:00:00,40.96,40.98,40.92,40.98,378083.0,31.3436,31.3589,31.313,31.3589,378083.0
2017-02-16 11:05:00,40.98,41.08,40.97,41.08,413265.0,31.3589,31.4354,31.3512,31.4354,413265.0
2017-02-16 11:10:00,41.08,41.08,41.0,41.05,347337.0,31.4354,31.4354,31.3742,31.4124,347337.0
2017-02-16 11:15:00,41.06,41.07,41.04,41.04,246871.0,31.4201,31.4278,31.4048,31.4048,246871.0
2017-02-16 11:20:00,41.04,41.08,41.01,41.07,411229.0,31.4048,31.4354,31.3818,31.4278,411229.0
2017-02-16 11:25:00,41.07,41.08,41.05,41.06,228365.0,31.4278,31.4354,31.4124,31.4201,228365.0
2017-02-16 11:30:00,41.07,41.09,41.05,41.05,202749.0,31.4278,31.4431,31.4124,31.4124,202749.0
2017-02-16 11:35:00,41.05,41.07,41.04,41.04,177448.0,31.4124,31.4278,31.4048,31.4048,177448.0
2017-02-16 11:40:00,41.04,41.06,41.01,41.06,356287.0,31.4048,31.4201,31.3818,31.4201,356287.0
2017-02-16 11:45:00,41.07,41.08,41.05,41.08,175613.0,31.4278,31.4354,31.4124,31.4354,175613.0
2017-02-16 11:50:00,41.08,41.13,41.07,41.11,242572.0,31.4354,31.4737,31.4278,31.4584,242572.0
2017-02-16 11:55:00,41.12,41.16,41.11,41.15,120134.0,31.466,31.4966,31.4584,31.489,120134.0
2017-02-16 12:00:00,41.14,41.15,41.11,41.12,110896.0,31.4813,31.489,31.4584,31.466,110896.0
2017-02-16 12:05:00,41.12,41.14,41.11,41.12,189025.0,31.466,31.4813,31.4584,31.466,189025.0
2017-02-16 12:10:00,41.12,41.15,41.11,41.14,142384.0,31.466,31.489,31.4584,31.4813,142384.0
2017-02-16 12:15:00,41.14,41.17,41.13,41.16,114149.0,31.4813,31.5043,31.4737,31.4966,114149.0
2017-02-16 12:20:00,41.16,41.18,41.14,41.15,138556.0,31.4966,31.5119,31.4813,31.489,138556.0
2017-02-16 12:25:00,41.15,41.17,41.14,41.16,85997.0,31.489,31.5043,31.4813,31.4966,85997.0
2017-02-16 12:30:00,41.16,41.16,41.11,41.12,199295.0,31.4966,31.4966,31.4584,31.466,199295.0
2017-02-16 12:35:00,41.11,41.16,41.11,41.16,127778.0,31.4584,31.4966,31.4584,31.4966,127778.0
2017-02-16 12:40:00,41.16,41.16,41.14,41.16,81211.0,31.4966,31.4966,31.4813,31.4966,81211.0
2017-02-16 12:45:00,41.16,41.17,41.15,41.16,172520.0,31.4966,31.5043,31.489,31.4966,172520.0
2017-02-16 12:50:00,41.16,41.2,41.16,41.2,144926.0,31.4966,31.5272,31.4966,31.5272,144926.0
2017-02-16 12:55:00,41.2,41.23,41.19,41.22,366813.0,31.5272,31.5502,31.5196,31.5425,366813.0
2017-02-16 13:00:00,41.22,41.26,41.22,41.25,271886.0,31.5425,31.5731,31.5425,31.5655,271886.0
2017-02-16 13:05:00,41.25,41.26,41.22,41.25,165747.0,31.5655,31.5731,31.5425,31.5655,165747.0
2017-02-16 13:10:00,41.25,41.26,41.22,41.22,178556.0,31.5655,31.5731,31.5425,31.5425,178556.0
2017-02-16 13:15:00,41.22,41.23,41.2,41.22,130591.0,31.5425,31.5502,31.5272,31.5425,130591.0
2017-02-16 13:20:00,41.22,41.27,41.22,41.26,151079.0,31.5425,31.5808,31.5425,31.5731,151079.0
2017-02-16 13:25:00,41.25,41.27,41.24,41.26,100158.0,31.5655,31.5808,31.5578,31.5731,100158.0
2017-02-16 13:30:00,41.26,41.27,41.2,41.2,205253.0,31.5731,31.5808,31.5272,31.5272,205253.0
2017-02-16 13:35:00,41.2,41.22,41.18,41.22,236319.0,31.5272,31.5425,31.5119,31.5425,236319.0
2017-02-16 13:40:00,41.22,41.23,41.2,41.21,60826.0,31.5425,31.5502,31.5272,31.5349,60826.0
2017-02-16 13:45:00,41.2,41.24,41.2,41.24,120556.0,31.5272,31.5578,31.5272,31.5578,120556.0
2017-02-16 13:50:00,41.23,41.28,41.23,41.24,270172.0,31.5502,31.5885,31.5502,31.5578,270172.0
2017-02-16 13:55:00,41.23,41.25,41.22,41.22,200229.0,31.5502,31.5655,31.5425,31.5425,200229.0
2017-02-16 14:00:00,41.23,41.25,41.22,41.23,96375.0,31.5502,31.5655,31.5425,31.5502,96375.0
2017-02-16 14:05:00,41.22,41.23,41.22,41.23,73193.0,31.5425,31.5502,31.5425,31.5502,73193.0
2017-02-16 14:10:00,41.23,41.24,41.21,41.23,354001.0,31.5502,31.5578,31.5349,31.5502,354001.0
2017-02-16 14:15:00,41.23,41.24,41.19,41.21,658731.0,31.5502,31.5578,31.5196,31.5349,658731.0
2017-02-16 14:20:00,41.21,41.22,41.19,41.21,166916.0,31.5349,31.5425,31.5196,31.5349,166916.0
2017-02-16 14:25:00,41.21,41.22,41.2,41.22,76988.0,31.5349,31.5425,31.5272,31.5425,76988.0
2017-02-16 14:30:00,41.21,41.22,41.19,41.2,222075.0,31.5349,31.5425,31.5196,31.5272,222075.0
2017-02-16 14:35:00,41.2,41.2,41.18,41.19,88511.0,31.5272,31.5272,31.5119,31.5196,88511.0
2017-02-16 14:40:00,41.18,41.2,41.17,41.17,358734.0,31.5119,31.5272,31.5043,31.5043,358734.0
2017-02-16 14:45:00,41.18,41.2,41.17,41.19,98974.0,31.5119,31.5272,31.5043,31.5196,98974.0
2017-02-16 14:50:00,41.19,41.2,41.17,41.19,198714.0,31.5196,31.5272,31.5043,31.5196,198714.0
2017-02-16 14:55:00,41.19,41.2,41.16,41.19,245031.0,31.5196,31.5272,31.4966,31.5196,245031.0
2017-02-16 15:00:00,41.18,41.2,41.17,41.2,131668.0,31.5119,31.5272,31.5043,31.5272,131668.0
2017-02-16 15:05:00,41.2,41.22,41.17,41.17,980540.0,31.5272,31.5425,31.5043,31.5043,980540.0
2017-02-16 15:10:00,41.18,41.2,41.17,41.19,172124.0,31.5119,31.5272,31.5043,31.5196,172124.0
2017-02-16 15:15:00,41.19,41.19,41.17,41.19,183740.0,31.5196,31.5196,31.5043,31.5196,183740.0
2017-02-16 15:20:00,41.19,41.2,41.13,41.15,309831.0,31.5196,31.5272,31.4737,31.489,309831.0
2017-02-16 15:25:00,41.15,41.16,41.13,41.15,133723.0,31.489,31.4966,31.4737,31.489,133723.0
2017-02-16 15:30:00,41.15,41.18,41.14,41.18,277688.0,31.489,31.5119,31.4813,31.5119,277688.0
2017-02-16 15:35:00,41.17,41.18,41.16,41.17,227974.0,31.5043,31.5119,31.4966,31.5043,227974.0
2017-02-16 15:40:00,41.17,41.2,41.16,41.2,355508.0,31.5043,31.5272,31.4966,31.5272,355508.0
2017-02-16 15:45:00,41.2,41.2,41.18,41.18,368860.0,31.5272,31.5272,31.5119,31.5119,368860.0
2017-02-16 15:50:00,41.19,41.23,41.18,41.2,753238.0,31.5196,31.5502,31.5119,31.5272,753238.0
2017-02-16 15:55:00,41.19,41.22,41.19,41.2,1183376.0,31.5196,31.5425,31.5196,31.5272,1183376.0
2017-02-17 09:30:00,41.1,41.19,41.05,41.11,1450380.0,31.4507,31.5196,31.4124,31.4584,1450380.0
2017-02-17 09:35:00,41.11,41.22,41.1,41.19,361931.0,31.4584,31.5425,31.4507,31.5196,361931.0
2017-02-17 09:40:00,41.2,41.27,41.17,41.23,357781.0,31.5272,31.5808,31.5043,31.5502,357781.0
2017-02-17 09:45:00,41.23,41.29,41.22,41.26,164284.0,31.5502,31.5961,31.5425,31.5731,164284.0
2017-02-17 09:50:00,41.27,41.31,41.23,41.25,183795.0,31.5808,31.6114,31.5502,31.5655,183795.0
2017-02-17 09:55:00,41.25,41.3,41.25,41.28,157030.0,31.5655,31.6038,31.5655,31.5885,157030.0
2017-02-17 10:00:00,41.29,41.32,41.25,41.25,129542.0,31.5961,31.6191,31.5655,31.5655,129542.0
2017-02-17 10:05:00,41.25,41.29,41.23,41.27,168870.0,31.5655,31.5961,31.5502,31.5808,168870.0
2017-02-17 10:10:00,41.27,41.33,41.27,41.32,191301.0,31.5808,31.6267,31.5808,31.6191,191301.0
2017-02-17 10:15:00,41.33,41.36,41.32,41.34,143402.0,31.6267,31.6497,31.6191,31.6344,143402.0
2017-02-17 10:20:00,41.35,41.35,41.24,41.25,142884.0,31.642,31.642,31.5578,31.5655,142884.0
2017-02-17 10:25:00,41.25,41.26,41.18,41.24,196081.0,31.5655,31.5731,31.5119,31.5578,196081.0
2017-02-17 10:30:00,41.24,41.25,41.21,41.23,155107.0,31.5578,31.5655,31.5349,31.5502,155107.0
2017-02-17 10:35:00,41.23,41.24,41.21,41.22,125451.0,31.5502,31.5578,31.5349,31.5425,125451.0
2017-02-17 10:40:00,41.22,41.23,41.19,41.22,353834.0,31.5425,31.5502,31.5196,31.5425,353834.0
2017-02-17 10:45:00,41.21,41.27,41.21,41.27,173318.0,31.5349,31.5808,31.5349,31.5808,173318.0
2017-02-17 10:50:00,41.26,41.27,41.21,41.22,107088.0,31.5731,31.5808,31.5349,31.5425,107088.0
2017-02-17 10:55:00,41.22,41.24,41.19,41.21,127582.0,31.5425,31.5578,31.5196,31.5349,127582.0
2017-02-17 11:00:00,41.21,41.22,41.15,41.18,190804.0,31.5349,31.5425,31.489,31.5119,190804.0
2017-02-17 11:05:00,41.18,41.18,41.14,41.17,145115.0,31.5119,31.5119,31.4813,31.5043,145115.0
2017-02-17 11:10:00,41.17,41.18,41.12,41.12,158799.0,31.5043,31.5119,31.466,31.466,158799.0
2017-02-17 11:15:00,41.13,41.15,41.12,41.12,95417.0,31.4737,31.489,31.466,31.466,95417.0
2017-02-17 11:20:00,41.13,41.16,41.12,41.14,122642.0,31.4737,31.4966,31.466,31.4813,122642.0
2017-02-17 11:25:00,41.14,41.18,41.13,41.18,96535.0,31.4813,31.5119,31.4737,31.5119,96535.0
2017-02-17 11:30:00,41.18,41.18,41.16,41.18,86371.0,31.5119,31.5119,31.4966,31.5119,86371.0
2017-02-17 11:35:00,41.18,41.19,41.14,41.15,127467.0,31.5119,31.5196,31.4813,31.489,127467.0
2017-02-17 11:40:00,41.14,41.15,41.1,41.13,143544.0,31.4813,31.489,31.4507,31.4737,143544.0
2017-02-17 11:45:00,41.13,41.15,41.11,41.14,112853.0,31.4737,31.489,31.4584,31.4813,112853.0
2017-02-17 11:50:00,41.13,41.17,41.12,41.15,136956.0,31.4737,31.5043,31.466,31.489,136956.0
2017-02-17 11:55:00,41.16,41.16,41.14,41.15,80118.0,31.4966,31.4966,31.4813,31.489,80118.0
2017-02-17 12:00:00,41.15,41.16,41.14,41.15,49800.0,31.489,31.4966,31.4813,31.489,49800.0
2017-02-17 12:05:00,41.15,41.2,41.14,41.19,79763.0,31.489,31.5272,31.4813,31.5196,79763.0
2017-02-17 12:10:00,41.2,41.2,41.18,41.19,77998.0,31.5272,31.5272,31.5119,31.5196,77998.0
2017-02-17 12:15:00,41.19,41.2,41.17,41.19,97530.0,31.5196,31.5272,31.5043,31.5196,97530.0
2017-02-17 12:20:00,41.19,41.21,41.18,41.19,73414.0,31.5196,31.5349,31.5119,31.5196,73414.0
2017-02-17 12:25:00,41.19,41.21,41.19,41.2,56430.0,31.5196,31.5349,31.5196,31.5272,56430.0
2017-02-17 12:30:00,41.2,41.2,41.18,41.19,50402.0,31.5272,31.5272,31.5119,31.5196,50402.0
2017-02-17 12:35:00,41.2,41.2,41.19,41.2,47783.0,31.5272,31.5272,31.5196,31.5272,47783.0
2017-02-17 12:40:00,41.2,41.2,41.19,41.2,20886.0,31.5272,31.5272,31.5196,31.5272,20886.0
2017-02-17 12:45:00,41.19,41.2,41.19,41.2,23405.0,31.5196,31.5272,31.5196,31.5272,23405.0
2017-02-17 12:50:00,41.19,41.21,41.19,41.2,105922.0,31.5196,31.5349,31.5196,31.5272,105922.0
2017-02-17 12:55:00,41.2,41.21,41.19,41.19,70227.0,31.5272,31.5349,31.5196,31.5196,70227.0
2017-02-17 13:00:00,41.19,41.21,41.18,41.19,91988.0,31.5196,31.5349,31.5119,31.5196,91988.0
2017-02-17 13:05:00,41.18,41.19,41.16,41.18,66605.0,31.5119,31.5196,31.4966,31.5119,66605.0
2017-02-17 13:10:00,41.18,41.19,41.16,41.16,88680.0,31.5119,31.5196,31.4966,31.4966,88680.0
2017-02-17 13:15:00,41.16,41.2,41.16,41.2,35753.0,31.4966,31.5272,31.4966,31.5272,35753.0
2017-02-17 13:20:00,41.2,41.21,41.19,41.2,58643.0,31.5272,31.5349,31.5196,31.5272,58643.0
2017-02-17 13:25:00,41.19,41.2,41.19,41.19,50774.0,31.5196,31.5272,31.5196,31.5196,50774.0
2017-02-17 13:30:00,41.2,41.21,41.19,41.2,125119.0,31.5272,31.5349,31.5196,31.5272,125119.0
2017-02-17 13:35:00,41.2,41.2,41.18,41.2,52973.0,31.5272,31.5272,31.5119,31.5272,52973.0
2017-02-17 13:40:00,41.19,41.21,41.17,41.19,139923.0,31.5196,31.5349,31.5043,31.5196,139923.0
2017-02-17 13:45:00,41.18,41.19,41.17,41.17,95007.0,31.5119,31.5196,31.5043,31.5043,95007.0
2017-02-17 13:50:00,41.17,41.19,41.16,41.16,115641.0,31.5043,31.5196,31.4966,31.4966,115641.0
2017-02-17 13:55:00,41.16,41.17,41.12,41.15,159542.0,31.4966,31.5043,31.466,31.489,159542.0
2017-02-17 14:00:00,41.15,41.16,41.14,41.14,121068.0,31.489,31.4966,31.4813,31.4813,121068.0
2017-02-17 14:05:00,41.14,41.15,41.13,41.15,46954.0,31.4813,31.489,31.4737,31.489,46954.0
2017-02-17 14:10:00,41.15,41.16,41.14,41.16,81321.0,31.489,31.4966,31.4813,31.4966,81321.0
2017-02-17 14:15:00,41.16,41.19,41.16,41.17,130094.0,31.4966,31.5196,31.4966,31.5043,130094.0
2017-02-17 14:20:00,41.17,41.18,41.14,41.15,96279.0,31.5043,31.5119,31.4813,31.489,96279.0
2017-02-17 14:25:00,41.15,41.19,41.15,41.17,185514.0,31.489,31.5196,31.489,31.5043,185514.0
2017-02-17 14:30:00,41.17,41.18,41.14,41.16,103511.0,31.5043,31.5119,31.4813,31.4966,103511.0
2017-02-17 14:35:00,41.16,41.17,41.16,41.16,64184.0,31.4966,31.5043,31.4966,31.4966,64184.0
2017-02-17 14:40:00,41.16,41.18,41.15,41.18,75238.0,31.4966,31.5119,31.489,31.5119,75238.0
2017-02-17 14:45:00,41.18,41.2,41.17,41.2,95752.0,31.5119,31.5272,31.5043,31.5272,95752.0
2017-02-17 14:50:00,41.2,41.2,41.18,41.19,72938.0,31.5272,31.5272,31.5119,31.5196,72938.0
2017-02-17 14:55:00,41.19,41.19,41.17,41.18,105823.0,31.5196,31.5196,31.5043,31.5119,105823.0
2017-02-17 15:00:00,41.17,41.2,41.17,41.19,56098.0,31.5043,31.5272,31.5043,31.5196,56098.0
2017-02-17 15:05:00,41.2,41.2,41.17,41.19,90139.0,31.5272,31.5272,31.5043,31.5196,90139.0
2017-02-17 15:10:00,41.19,41.2,41.16,41.19,123188.0,31.5196,31.5272,31.4966,31.5196,123188.0
2017-02-17 15:15:00,41.19,41.21,41.19,41.2,78988.0,31.5196,31.5349,31.5196,31.5272,78988.0
2017-02-17 15:20:00,41.2,41.2,41.18,41.2,90386.0,31.5272,31.5272,31.5119,31.5272,90386.0
2017-02-17 15:25:00,41.19,41.21,41.19,41.21,98516.0,31.5196,31.5349,31.5196,31.5349,98516.0
2017-02-17 15:30:00,41.21,41.21,41.19,41.21,173385.0,31.5349,31.5349,31.5196,31.5349,173385.0
2017-02-17 15:35:00,41.21,41.21,41.2,41.21,103527.0,31.5349,31.5349,31.5272,31.5349,103527.0
2017-02-17 15:40:00,41.2,41.22,41.2,41.22,279116.0,31.5272,31.5425,31.5272,31.5425,279116.0
2017-02-17 15:45:00,41.22,41.23,41.18,41.19,466968.0,31.5425,31.5502,31.5119,31.5196,466968.0
2017-02-17 15:50:00,41.19,41.21,41.18,41.19,259282.0,31.5196,31.5349,31.5119,31.5196,259282.0
2017-02-17 15:55:00,41.2,41.22,41.18,41.21,1137446.0,31.5272,31.5425,31.5119,31.5349,1137446.0
2017-02-21 09:30:00,41.2,41.4,41.2,41.33,732686.0,31.5272,31.6803,31.5272,31.6267,732686.0
2017-02-21 09:35:00,41.33,41.42,41.33,41.36,152825.0,31.6267,31.6956,31.6267,31.6497,152825.0
2017-02-21 09:40:00,41.36,41.38,41.31,41.32,192819.0,31.6497,31.665,31.6114,31.6191,192819.0
2017-02-21 09:45:00,41.32,41.38,41.31,41.34,231352.0,31.6191,31.665,31.6114,31.6344,231352.0
2017-02-21 09:50:00,41.35,41.4,41.32,41.39,326794.0,31.642,31.6803,31.6191,31.6726,326794.0
2017-02-21 09:55:00,41.39,41.42,41.39,41.41,252107.0,31.6726,31.6956,31.6726,31.6879,252107.0
2017-02-21 10:00:00,41.41,41.42,41.37,41.39,188000.0,31.6879,31.6956,31.6573,31.6726,188000.0
2017-02-21 10:05:00,41.4,41.43,41.38,41.41,252439.0,31.6803,31.7032,31.665,31.6879,252439.0
2017-02-21 10:10:00,41.41,41.44,41.39,41.4,295121.0,31.6879,31.7109,31.6726,31.6803,295121.0
2017-02-21 10:15:00,41.4,41.45,41.39,41.44,271866.0,31.6803,31.7185,31.6726,31.7109,271866.0
2017-02-21 10:20:00,41.44,41.46,41.43,41.43,217613.0,31.7109,31.7262,31.7032,31.7032,217613.0
2017-02-21 10:25:00,41.44,41.45,41.41,41.41,103183.0,31.7109,31.7185,31.6879,31.6879,103183.0
2017-02-21 10:30:00,41.41,41.44,41.39,41.4,179929.0,31.6879,31.7109,31.6726,31.6803,179929.0
2017-02-21 10:35:00,41.41,41.44,41.39,41.4,143239.0,31.6879,31.7109,31.6726,31.6803,143239.0
2017-02-21 10:40:00,41.39,41.4,41.37,41.38,173904.0,31.6726,31.6803,31.6573,31.665,173904.0
2017-02-21 10:45:00,41.37,41.41,41.37,41.41,126847.0,31.6573,31.6879,31.6573,31.6879,126847.0
2017-02-21 10:50:00,41.41,41.44,41.4,41.43,114384.0,31.6879,31.7109,31.6803,31.7032,114384.0
2017-02-21 10:55:00,41.42,41.43,41.39,41.39,147586.0,31.6956,31.7032,31.6726,31.6726,147586.0
2017-02-21 11:00:00,41.39,41.39,41.35,41.36,114449.0,31.6726,31.6726,31.642,31.6497,114449.0
2017-02-21 11:05:00,41.37,41.37,41.34,41.36,101733.0,31.6573,31.6573,31.6344,31.6497,101733.0
2017-02-21 11:10:00,41.35,41.37,41.34,41.35,93992.0,31.642,31.6573,31.6344,31.642,93992.0
2017-02-21 11:15:00,41.35,41.37,41.34,41.36,95516.0,31.642,31.6573,31.6344,31.6497,95516.0
2017-02-21 11:20:00,41.35,41.36,41.29,41.3,163005.0,31.642,31.6497,31.5961,31.6038,163005.0
2017-02-21 11:25:00,41.29,41.33,41.29,41.32,177899.0,31.5961,31.6267,31.5961,31.6191,177899.0
2017-02-21 11:30:00,41.33,41.33,41.29,41.32,134497.0,31.6267,31.6267,31.5961,31.6191,134497.0
2017-02-21 11:35:00,41.31,41.32,41.28,41.3,95588.0,31.6114,31.6191,31.5885,31.6038,95588.0
2017-02-21 11:40:00,41.3,41.33,41.3,41.33,69777.0,31.6038,31.6267,31.6038,31.6267,69777.0
2017-02-21 11:45:00,41.33,41.33,41.31,41.32,126903.0,31.6267,31.6267,31.6114,31.6191,126903.0
2017-02-21 11:50:00,41.32,41.34,41.31,41.31,125901.0,31.6191,31.6344,31.6114,31.6114,125901.0
2017-02-21 11:55:00,41.32,41.32,41.3,41.31,65035.0,31.6191,31.6191,31.6038,31.6114,65035.0
2017-02-21 12:00:00,41.32,41.33,41.3,41.31,70491.0,31.6191,31.6267,31.6038,31.6114,70491.0
2017-02-21 12:05:00,41.31,41.34,41.31,41.32,89597.0,31.6114,31.6344,31.6114,31.6191,89597.0
2017-02-21 12:10:00,41.32,41.33,41.32,41.33,48887.0,31.6191,31.6267,31.6191,31.6267,48887.0
2017-02-21 12:15:00,41.32,41.32,41.3,41.31,59805.0,31.6191,31.6191,31.6038,31.6114,59805.0
2017-02-21 12:20:00,41.31,41.32,41.3,41.3,80786.0,31.6114,31.6191,31.6038,31.6038,80786.0
2017-02-21 12:25:00,41.31,41.35,41.3,41.32,80686.0,31.6114,31.642,31.6038,31.6191,80686.0
2017-02-21 12:30:00,41.33,41.35,41.32,41.33,82999.0,31.6267,31.642,31.6191,31.6267,82999.0
2017-02-21 12:35:00,41.33,41.34,41.33,41.33,69317.0,31.6267,31.6344,31.6267,31.6267,69317.0
2017-02-21 12:40:00,41.33,41.35,41.32,41.35,66849.0,31.6267,31.642,31.6191,31.642,66849.0
2017-02-21 12:45:00,41.34,41.35,41.32,41.33,86885.0,31.6344,31.642,31.6191,31.6267,86885.0
2017-02-21 12:50:00,41.33,41.34,41.32,41.34,54531.0,31.6267,31.6344,31.6191,31.6344,54531.0
2017-02-21 12:55:00,41.34,41.36,41.33,41.35,267053.0,31.6344,31.6497,31.6267,31.642,267053.0
2017-02-21 13:00:00,41.34,41.37,41.33,41.37,100543.0,31.6344,31.6573,31.6267,31.6573,100543.0
2017-02-21 13:05:00,41.37,41.37,41.36,41.37,57030.0,31.6573,31.6573,31.6497,31.6573,57030.0
2017-02-21 13:10:00,41.36,41.37,41.35,41.37,73548.0,31.6497,31.6573,31.642,31.6573,73548.0
2017-02-21 13:15:00,41.37,41.38,41.36,41.38,44426.0,31.6573,31.665,31.6497,31.665,44426.0
2017-02-21 13:20:00,41.37,41.38,41.34,41.34,110751.0,31.6573,31.665,31.6344,31.6344,110751.0
2017-02-21 13:25:00,41.35,41.36,41.33,41.34,177505.0,31.642,31.6497,31.6267,31.6344,177505.0
2017-02-21 13:30:00,41.34,41.35,41.31,41.31,100870.0,31.6344,31.642,31.6114,31.6114,100870.0
2017-02-21 13:35:00,41.31,41.32,41.31,41.31,34796.0,31.6114,31.6191,31.6114,31.6114,34796.0
2017-02-21 13:40:00,41.31,41.32,41.27,41.3,115090.0,31.6114,31.6191,31.5808,31.6038,115090.0
2017-02-21 13:45:00,41.3,41.32,41.29,41.32,99160.0,31.6038,31.6191,31.5961,31.6191,99160.0
2017-02-21 13:50:00,41.32,41.32,41.29,41.31,63046.0,31.6191,31.6191,31.5961,31.6114,63046.0
2017-02-21 13:55:00,41.3,41.32,41.3,41.32,96130.0,31.6038,31.6191,31.6038,31.6191,96130.0
2017-02-21 14:00:00,41.31,41.34,41.31,41.32,111639.0,31.6114,31.6344,31.6114,31.6191,111639.0
2017-02-21 14:05:00,41.31,41.32,41.29,41.3,147056.0,31.6114,31.6191,31.5961,31.6038,147056.0
2017-02-21 14:10:00,41.31,41.31,41.29,41.3,101918.0,31.6114,31.6114,31.5961,31.6038,101918.0
2017-02-21 14:15:00,41.29,41.3,41.27,41.29,87674.0,31.5961,31.6038,31.5808,31.5961,87674.0
2017-02-21 14:20:00,41.3,41.31,41.29,41.3,87729.0,31.6038,31.6114,31.5961,31.6038,87729.0
2017-02-21 14:25:00,41.29,41.3,41.28,41.3,104836.0,31.5961,31.6038,31.5885,31.6038,104836.0
2017-02-21 14:30:00,41.3,41.32,41.28,41.32,218765.0,31.6038,31.6191,31.5885,31.6191,218765.0
2017-02-21 14:35:00,41.31,41.33,41.31,41.32,101782.0,31.6114,31.6267,31.6114,31.6191,101782.0
2017-02-21 14:40:00,41.32,41.33,41.31,41.32,104019.0,31.6191,31.6267,31.6114,31.6191,104019.0
2017-02-21 14:45:00,41.32,41.35,41.31,41.33,81503.0,31.6191,31.642,31.6114,31.6267,81503.0
2017-02-21 14:50:00,41.33,41.36,41.33,41.35,73193.0,31.6267,31.6497,31.6267,31.642,73193.0
2017-02-21 14:55:00,41.35,41.37,41.33,41.36,166384.0,31.642,31.6573,31.6267,31.6497,166384.0
2017-02-21 15:00:00,41.36,41.4,41.35,41.4,209925.0,31.6497,31.6803,31.642,31.6803,209925.0
2017-02-21 15:05:00,41.4,41.4,41.38,41.39,91992.0,31.6803,31.6803,31.665,31.6726,91992.0
2017-02-21 15:10:00,41.39,41.42,41.38,41.42,150566.0,31.6726,31.6956,31.665,31.6956,150566.0
2017-02-21 15:15:00,41.41,41.43,41.41,41.43,110868.0,31.6879,31.7032,31.6879,31.7032,110868.0
2017-02-21 15:20:00,41.43,41.45,41.41,41.45,196534.0,31.7032,31.7185,31.6879,31.7185,196534.0
2017-02-21 15:25:00,41.45,41.45,41.42,41.44,197302.0,31.7185,31.7185,31.6956,31.7109,197302.0
2017-02-21 15:30:00,41.44,41.44,41.41,41.43,185099.0,31.7109,31.7109,31.6879,31.7032,185099.0
2017-02-21 15:35:00,41.43,41.46,41.42,41.46,216847.0,31.7032,31.7262,31.6956,31.7262,216847.0
2017-02-21 15:40:00,41.46,41.49,41.45,41.48,218551.0,31.7262,31.7491,31.7185,31.7415,218551.0
2017-02-21 15:45:00,41.48,41.5,41.47,41.48,294326.0,31.7415,31.7568,31.7338,31.7415,294326.0
2017-02-21 15:50:00,41.47,41.5,41.47,41.48,321890.0,31.7338,31.7568,31.7338,31.7415,321890.0
2017-02-21 15:55:00,41.48,41.49,41.41,41.45,1253107.0,31.7415,31.7491,31.6879,31.7185,1253107.0
2017-02-22 09:30:00,41.51,41.52,41.42,41.46,403866.0,31.7645,31.7721,31.6956,31.7262,403866.0
2017-02-22 09:35:00,41.45,41.51,41.44,41.44,211270.0,31.7185,31.7645,31.7109,31.7109,211270.0
2017-02-22 09:40:00,41.45,41.47,41.4,41.42,185353.0,31.7185,31.7338,31.6803,31.6956,185353.0
2017-02-22 09:45:00,41.42,41.49,41.41,41.48,252083.0,31.6956,31.7491,31.6879,31.7415,252083.0
2017-02-22 09:50:00,41.48,41.48,41.44,41.47,191353.0,31.7415,31.7415,31.7109,31.7338,191353.0
2017-02-22 09:55:00,41.47,41.47,41.44,41.45,152221.0,31.7338,31.7338,31.7109,31.7185,152221.0
2017-02-22 10:00:00,41.46,41.51,41.45,41.48,212315.0,31.7262,31.7645,31.7185,31.7415,212315.0
2017-02-22 10:05:00,41.48,41.49,41.43,41.47,143747.0,31.7415,31.7491,31.7032,31.7338,143747.0
2017-02-22 10:10:00,41.47,41.52,41.45,41.51,201010.0,31.7338,31.7721,31.7185,31.7645,201010.0
2017-02-22 10:15:00,41.52,41.56,41.51,41.54,161432.0,31.7721,31.8027,31.7645,31.7874,161432.0
2017-02-22 10:20:00,41.54,41.56,41.53,41.55,106512.0,31.7874,31.8027,31.7798,31.7951,106512.0
2017-02-22 10:25:00,41.55,41.55,41.52,41.54,122952.0,31.7951,31.7951,31.7721,31.7874,122952.0
2017-02-22 10:30:00,41.54,41.56,41.53,41.55,131221.0,31.7874,31.8027,31.7798,31.7951,131221.0
2017-02-22 10:35:00,41.56,41.58,41.55,41.58,69567.0,31.8027,31.818,31.7951,31.818,69567.0
2017-02-22 10:40:00,41.59,41.59,41.54,41.55,45189.0,31.8257,31.8257,31.7874,31.7951,45189.0
2017-02-22 10:45:00,41.55,41.55,41.5,41.51,106598.0,31.7951,31.7951,31.7568,31.7645,106598.0
2017-02-22 10:50:00,41.51,41.54,41.5,41.52,80715.0,31.7645,31.7874,31.7568,31.7721,80715.0
2017-02-22 10:55:00,41.52,41.52,41.49,41.51,67680.0,31.7721,31.7721,31.7491,31.7645,67680.0
2017-02-22 11:00:00,41.5,41.52,41.49,41.5,100737.0,31.7568,31.7721,31.7491,31.7568,100737.0
2017-02-22 11:05:00,41.5,41.51,41.47,41.5,101271.0,31.7568,31.7645,31.7338,31.7568,101271.0
2017-02-22 11:10:00,41.5,41.5,41.47,41.49,78769.0,31.7568,31.7568,31.7338,31.7491,78769.0
2017-02-22 11:15:00,41.49,41.51,41.48,41.51,59219.0,31.7491,31.7645,31.7415,31.7645,59219.0
2017-02-22 11:20:00,41.5,41.51,41.47,41.48,90236.0,31.7568,31.7645,31.7338,31.7415,90236.0
2017-02-22 11:25:00,41.48,41.5,41.46,41.49,125773.0,31.7415,31.7568,31.7262,31.7491,125773.0
2017-02-22 11:30:00,41.49,41.49,41.45,41.45,128045.0,31.7491,31.7491,31.7185,31.7185,128045.0
2017-02-22 11:35:00,41.46,41.47,41.43,41.45,159583.0,31.7262,31.7338,31.7032,31.7185,159583.0
2017-02-22 11:40:00,41.44,41.46,41.43,41.46,148987.0,31.7109,31.7262,31.7032,31.7262,148987.0
2017-02-22 11:45:00,41.46,41.49,41.45,41.49,80090.0,31.7262,31.7491,31.7185,31.7491,80090.0
2017-02-22 11:50:00,41.49,41.52,41.48,41.52,64208.0,31.7491,31.7721,31.7415,31.7721,64208.0
2017-02-22 11:55:00,41.52,41.52,41.49,41.5,66262.0,31.7721,31.7721,31.7491,31.7568,66262.0
2017-02-22 12:00:00,41.5,41.52,41.49,41.51,93737.0,31.7568,31.7721,31.7491,31.7645,93737.0
2017-02-22 12:05:00,41.51,41.51,41.5,41.51,49781.0,31.7645,31.7645,31.7568,31.7645,49781.0
2017-02-22 12:10:00,41.51,41.53,41.5,41.53,85873.0,31.7645,31.7798,31.7568,31.7798,85873.0
2017-02-22 12:15:00,41.54,41.54,41.52,41.53,74106.0,31.7874,31.7874,31.7721,31.7798,74106.0
2017-02-22 12:20:00,41.52,41.53,41.5,41.52,51786.0,31.7721,31.7798,31.7568,31.7721,51786.0
2017-02-22 12:25:00,41.52,41.53,41.51,41.52,58802.0,31.7721,31.7798,31.7645,31.7721,58802.0
2017-02-22 12:30:00,41.52,41.55,41.51,41.53,78121.0,31.7721,31.7951,31.7645,31.7798,78121.0
2017-02-22 12:35:00,41.53,41.57,41.53,41.57,67085.0,31.7798,31.8104,31.7798,31.8104,67085.0
2017-02-22 12:40:00,41.56,41.57,41.55,41.57,54638.0,31.8027,31.8104,31.7951,31.8104,54638.0
2017-02-22 12:45:00,41.56,41.59,41.56,41.59,66763.0,31.8027,31.8257,31.8027,31.8257,66763.0
2017-02-22 12:50:00,41.58,41.58,41.55,41.56,71845.0,31.818,31.818,31.7951,31.8027,71845.0
2017-02-22 12:55:00,41.56,41.57,41.54,41.55,81436.0,31.8027,31.8104,31.7874,31.7951,81436.0
2017-02-22 13:00:00,41.55,41.57,41.54,41.57,63258.0,31.7951,31.8104,31.7874,31.8104,63258.0
2017-02-22 13:05:00,41.56,41.58,41.56,41.56,81857.0,31.8027,31.818,31.8027,31.8027,81857.0
2017-02-22 13:10:00,41.57,41.59,41.56,41.59,43272.0,31.8104,31.8257,31.8027,31.8257,43272.0
2017-02-22 13:15:00,41.58,41.59,41.57,41.58,43858.0,31.818,31.8257,31.8104,31.818,43858.0
2017-02-22 13:20:00,41.58,41.6,41.57,41.59,86207.0,31.818,31.8333,31.8104,31.8257,86207.0
2017-02-22 13:25:00,41.59,41.6,41.58,41.59,22370.0,31.8257,31.8333,31.818,31.8257,22370.0
2017-02-22 13:30:00,41.59,41.61,41.58,41.6,87735.0,31.8257,31.841,31.818,31.8333,87735.0
2017-02-22 13:35:00,41.6,41.62,41.6,41.62,30344.0,31.8333,31.8486,31.8333,31.8486,30344.0
2017-02-22 13:40:00,41.62,41.63,41.61,41.63,44206.0,31.8486,31.8563,31.841,31.8563,44206.0
2017-02-22 13:45:00,41.63,41.65,41.62,41.65,65891.0,31.8563,31.8716,31.8486,31.8716,65891.0
2017-02-22 13:50:00,41.65,41.65,41.64,41.65,200617.0,31.8716,31.8716,31.8639,31.8716,200617.0
2017-02-22 13:55:00,41.65,41.65,41.63,41.65,111793.0,31.8716,31.8716,31.8563,31.8716,111793.0
2017-02-22 14:00:00,41.65,41.67,41.63,41.67,153990.0,31.8716,31.8869,31.8563,31.8869,153990.0
2017-02-22 14:05:00,41.68,41.68,41.63,41.64,70524.0,31.8945,31.8945,31.8563,31.8639,70524.0
2017-02-22 14:10:00,41.64,41.65,41.62,41.64,87392.0,31.8639,31.8716,31.8486,31.8639,87392.0
2017-02-22 14:15:00,41.65,41.66,41.64,41.65,91635.0,31.8716,31.8792,31.8639,31.8716,91635.0
2017-02-22 14:20:00,41.65,41.65,41.64,41.65,34596.0,31.8716,31.8716,31.8639,31.8716,34596.0
2017-02-22 14:25:00,41.65,41.66,41.64,41.65,86592.0,31.8716,31.8792,31.8639,31.8716,86592.0
2017-02-22 14:30:00,41.65,41.66,41.63,41.63,87343.0,31.8716,31.8792,31.8563,31.8563,87343.0
2017-02-22 14:35:00,41.63,41.65,41.63,41.64,70791.0,31.8563,31.8716,31.8563,31.8639,70791.0
2017-02-22 14:40:00,41.65,41.65,41.63,41.64,91939.0,31.8716,31.8716,31.8563,31.8639,91939.0
2017-02-22 14:45:00,41.63,41.64,41.62,41.62,158953.0,31.8563,31.8639,31.8486,31.8486,158953.0
2017-02-22 14:50:00,41.62,41.64,41.62,41.63,168623.0,31.8486,31.8639,31.8486,31.8563,168623.0
2017-02-22 14:55:00,41.63,41.64,41.62,41.63,75976.0,31.8563,31.8639,31.8486,31.8563,75976.0
2017-02-22 15:00:00,41.63,41.64,41.6,41.61,163485.0,31.8563,31.8639,31.8333,31.841,163485.0
2017-02-22 15:05:00,41.61,41.62,41.61,41.62,48996.0,31.841,31.8486,31.841,31.8486,48996.0
2017-02-22 15:10:00,41.61,41.62,41.59,41.6,116142.0,31.841,31.8486,31.8257,31.8333,116142.0
2017-02-22 15:15:00,41.6,41.62,41.59,41.61,119902.0,31.8333,31.8486,31.8257,31.841,119902.0
2017-02-22 15:20:00,41.62,41.63,41.6,41.62,153435.0,31.8486,31.8563,31.8333,31.8486,153435.0
2017-02-22 15:25:00,41.63,41.64,41.61,41.63,97668.0,31.8563,31.8639,31.841,31.8563,97668.0
2017-02-22 15:30:00,41.64,41.64,41.6,41.6,152891.0,31.8639,31.8639,31.8333,31.8333,152891.0
2017-02-22 15:35:00,41.6,41.61,41.58,41.58,112128.0,31.8333,31.841,31.818,31.818,112128.0
2017-02-22 15:40:00,41.58,41.59,41.56,41.56,130462.0,31.818,31.8257,31.8027,31.8027,130462.0
2017-02-22 15:45:00,41.57,41.57,41.54,41.55,165439.0,31.8104,31.8104,31.7874,31.7951,165439.0
2017-02-22 15:50:00,41.55,41.59,41.55,41.57,320236.0,31.7951,31.8257,31.7951,31.8104,320236.0
2017-02-22 15:55:00,41.57,41.6,41.56,41.58,716316.0,31.8104,31.8333,31.8027,31.818,716316.0
2017-02-23 09:30:00,41.67,41.69,41.62,41.66,340158.0,31.8869,31.9022,31.8486,31.8792,340158.0
2017-02-23 09:35:00,41.66,41.69,41.64,41.67,108781.0,31.8792,31.9022,31.8639,31.8869,108781.0
2017-02-23 09:40:00,41.67,41.74,41.67,41.72,124797.0,31.8869,31.9405,31.8869,31.9251,124797.0
2017-02-23 09:45:00,41.72,41.74,41.69,41.72,144395.0,31.9251,31.9405,31.9022,31.9251,144395.0
2017-02-23 09:50:00,41.72,41.75,41.7,41.7,98742.0,31.9251,31.9481,31.9098,31.9098,98742.0
2017-02-23 09:55:00,41.7,41.72,41.65,41.66,93485.0,31.9098,31.9251,31.8716,31.8792,93485.0
2017-02-23 10:00:00,41.66,41.69,41.65,41.66,54718.0,31.8792,31.9022,31.8716,31.8792,54718.0
2017-02-23 10:05:00,41.66,41.68,41.66,41.68,74947.0,31.8792,31.8945,31.8792,31.8945,74947.0
2017-02-23 10:10:00,41.68,41.69,41.66,41.69,142867.0,31.8945,31.9022,31.8792,31.9022,142867.0
2017-02-23 10:15:00,41.68,41.72,41.68,41.72,108322.0,31.8945,31.9251,31.8945,31.9251,108322.0
2017-02-23 10:20:00,41.72,41.72,41.68,41.69,87725.0,31.9251,31.9251,31.8945,31.9022,87725.0
2017-02-23 10:25:00,41.69,41.72,41.68,41.72,70346.0,31.9022,31.9251,31.8945,31.9251,70346.0
2017-02-23 10:30:00,41.71,41.73,41.69,41.72,88418.0,31.9175,31.9328,31.9022,31.9251,88418.0
2017-02-23 10:35:00,41.72,41.73,41.7,41.73,55373.0,31.9251,31.9328,31.9098,31.9328,55373.0
2017-02-23 10:40:00,41.73,41.74,41.71,41.74,47909.0,31.9328,31.9405,31.9175,31.9405,47909.0
2017-02-23 10:45:00,41.74,41.74,41.73,41.74,38911.0,31.9405,31.9405,31.9328,31.9405,38911.0
2017-02-23 10:50:00,41.74,41.75,41.73,41.75,68598.0,31.9405,31.9481,31.9328,31.9481,68598.0
2017-02-23 10:55:00,41.75,41.78,41.74,41.76,131705.0,31.9481,31.9711,31.9405,31.9558,131705.0
2017-02-23 11:00:00,41.76,41.76,41.72,41.73,81254.0,31.9558,31.9558,31.9251,31.9328,81254.0
2017-02-23 11:05:00,41.74,41.76,41.73,41.73,51454.0,31.9405,31.9558,31.9328,31.9328,51454.0
2017-02-23 11:10:00,41.74,41.78,41.73,41.78,86918.0,31.9405,31.9711,31.9328,31.9711,86918.0
2017-02-23 11:15:00,41.77,41.81,41.76,41.8,117813.0,31.9634,31.994,31.9558,31.9864,117813.0
2017-02-23 11:20:00,41.8,41.83,41.79,41.83,80527.0,31.9864,32.0093,31.9787,32.0093,80527.0
2017-02-23 11:25:00,41.83,41.84,41.81,41.83,99603.0,32.0093,32.017,31.994,32.0093,99603.0
2017-02-23 11:30:00,41.83,41.86,41.81,41.85,104835.0,32.0093,32.0323,31.994,32.0246,104835.0
2017-02-23 11:35:00,41.86,41.89,41.85,41.89,89715.0,32.0323,32.0552,32.0246,32.0552,89715.0
2017-02-23 11:40:00,41.89,41.93,41.88,41.93,78261.0,32.0552,32.0858,32.0476,32.0858,78261.0
2017-02-23 11:45:00,41.92,41.95,41.91,41.95,302193.0,32.0782,32.1012,32.0705,32.1012,302193.0
2017-02-23 11:50:00,41.94,41.95,41.9,41.92,169588.0,32.0935,32.1012,32.0629,32.0782,169588.0
2017-02-23 11:55:00,41.91,41.94,41.91,41.94,93150.0,32.0705,32.0935,32.0705,32.0935,93150.0
2017-02-23 12:00:00,41.94,41.95,41.93,41.94,93460.0,32.0935,32.1012,32.0858,32.0935,93460.0
2017-02-23 12:05:00,41.94,41.95,41.93,41.94,42910.0,32.0935,32.1012,32.0858,32.0935,42910.0
2017-02-23 12:10:00,41.94,41.96,41.93,41.95,77390.0,32.0935,32.1088,32.0858,32.1012,77390.0
2017-02-23 12:15:00,41.95,41.98,41.94,41.97,126979.0,32.1012,32.1241,32.0935,32.1165,126979.0
2017-02-23 12:20:00,41.98,41.99,41.95,41.96,212034.0,32.1241,32.1318,32.1012,32.1088,212034.0
2017-02-23 12:25:00,41.96,41.98,41.95,41.98,97873.0,32.1088,32.1241,32.1012,32.1241,97873.0
2017-02-23 12:30:00,41.97,42.0,41.97,41.99,101665.0,32.1165,32.1394,32.1165,32.1318,101665.0
2017-02-23 12:35:00,41.98,42.0,41.95,41.95,127605.0,32.1241,32.1394,32.1012,32.1012,127605.0
2017-02-23 12:40:00,41.96,41.96,41.94,41.95,87024.0,32.1088,32.1088,32.0935,32.1012,87024.0
2017-02-23 12:45:00,41.95,41.96,41.94,41.94,62435.0,32.1012,32.1088,32.0935,32.0935,62435.0
2017-02-23 12:50:00,41.94,41.95,41.9,41.91,209731.0,32.0935,32.1012,32.0629,32.0705,209731.0
2017-02-23 12:55:00,41.91,41.92,41.89,41.9,114632.0,32.0705,32.0782,32.0552,32.0629,114632.0
2017-02-23 13:00:00,41.91,41.91,41.88,41.88,76632.0,32.0705,32.0705,32.0476,32.0476,76632.0
2017-02-23 13:05:00,41.89,41.91,41.88,41.91,70913.0,32.0552,32.0705,32.0476,32.0705,70913.0
2017-02-23 13:10:00,41.91,41.92,41.89,41.91,92453.0,32.0705,32.0782,32.0552,32.0705,92453.0
2017-02-23 13:15:00,41.91,41.93,41.9,41.91,92128.0,32.0705,32.0858,32.0629,32.0705,92128.0
2017-02-23 13:20:00,41.9,41.92,41.9,41.92,43404.0,32.0629,32.0782,32.0629,32.0782,43404.0
2017-02-23 13:25:00,41.92,41.92,41.89,41.89,65720.0,32.0782,32.0782,32.0552,32.0552,65720.0
2017-02-23 13:30:00,41.9,41.91,41.88,41.88,93188.0,32.0629,32.0705,32.0476,32.0476,93188.0
2017-02-23 13:35:00,41.88,41.89,41.86,41.86,66934.0,32.0476,32.0552,32.0323,32.0323,66934.0
2017-02-23 13:40:00,41.86,41.87,41.83,41.84,163841.0,32.0323,32.0399,32.0093,32.017,163841.0
2017-02-23 13:45:00,41.83,41.84,41.81,41.83,77951.0,32.0093,32.017,31.994,32.0093,77951.0
2017-02-23 13:50:00,41.82,41.85,41.81,41.83,61574.0,32.0017,32.0246,31.994,32.0093,61574.0
2017-02-23 13:55:00,41.83,41.86,41.82,41.86,55102.0,32.0093,32.0323,32.0017,32.0323,55102.0
2017-02-23 14:00:00,41.85,41.86,41.83,41.85,59152.0,32.0246,32.0323,32.0093,32.0246,59152.0
2017-02-23 14:05:00,41.85,41.87,41.85,41.87,37268.0,32.0246,32.0399,32.0246,32.0399,37268.0
2017-02-23 14:10:00,41.87,41.87,41.84,41.86,66532.0,32.0399,32.0399,32.017,32.0323,66532.0
2017-02-23 14:15:00,41.86,41.86,41.85,41.86,34430.0,32.0323,32.0323,32.0246,32.0323,34430.0
2017-02-23 14:20:00,41.86,41.87,41.85,41.87,72176.0,32.0323,32.0399,32.0246,32.0399,72176.0
2017-02-23 14:25:00,41.87,41.87,41.86,41.87,35247.0,32.0399,32.0399,32.0323,32.0399,35247.0
2017-02-23 14:30:00,41.87,41.87,41.86,41.87,27757.0,32.0399,32.0399,32.0323,32.0399,27757.0
2017-02-23 14:35:00,41.87,41.88,41.86,41.87,84414.0,32.0399,32.0476,32.0323,32.0399,84414.0
2017-02-23 14:40:00,41.87,41.88,41.85,41.88,64629.0,32.0399,32.0476,32.0246,32.0476,64629.0
2017-02-23 14:45:00,41.88,41.88,41.85,41.87,86965.0,32.0476,32.0476,32.0246,32.0399,86965.0
2017-02-23 14:50:00,41.87,41.88,41.86,41.88,99681.0,32.0399,32.0476,32.0323,32.0476,99681.0
2017-02-23 14:55:00,41.88,41.9,41.87,41.88,142231.0,32.0476,32.0629,32.0399,32.0476,142231.0
2017-02-23 15:00:00,41.88,41.89,41.8,41.82,1500955.0,32.0476,32.0552,31.9864,32.0017,1500955.0
2017-02-23 15:05:00,41.82,41.83,41.79,41.79,221413.0,32.0017,32.0093,31.9787,31.9787,221413.0
2017-02-23 15:10:00,41.79,41.8,41.77,41.77,257578.0,31.9787,31.9864,31.9634,31.9634,257578.0
2017-02-23 15:15:00,41.77,41.79,41.77,41.79,99467.0,31.9634,31.9787,31.9634,31.9787,99467.0
2017-02-23 15:20:00,41.79,41.79,41.75,41.76,239203.0,31.9787,31.9787,31.9481,31.9558,239203.0
2017-02-23 15:25:00,41.77,41.78,41.73,41.75,185007.0,31.9634,31.9711,31.9328,31.9481,185007.0
2017-02-23 15:30:00,41.74,41.75,41.7,41.7,489501.0,31.9405,31.9481,31.9098,31.9098,489501.0
2017-02-23 15:35:00,41.7,41.75,41.7,41.73,268262.0,31.9098,31.9481,31.9098,31.9328,268262.0
2017-02-23 15:40:00,41.73,41.74,41.71,41.72,128960.0,31.9328,31.9405,31.9175,31.9251,128960.0
2017-02-23 15:45:00,41.73,41.74,41.67,41.68,344512.0,31.9328,31.9405,31.8869,31.8945,344512.0
2017-02-23 15:50:00,41.68,41.69,41.65,41.65,280461.0,31.8945,31.9022,31.8716,31.8716,280461.0
2017-02-23 15:55:00,41.66,41.66,41.62,41.66,807149.0,31.8792,31.8792,31.8486,31.8792,807149.0
2017-02-24 09:30:00,41.66,41.91,41.66,41.72,636279.0,31.8792,32.0705,31.8792,31.9251,636279.0
2017-02-24 09:35:00,41.73,41.74,41.64,41.72,552841.0,31.9328,31.9405,31.8639,31.9251,552841.0
2017-02-24 09:40:00,41.72,41.72,41.63,41.64,299699.0,31.9251,31.9251,31.8563,31.8639,299699.0
2017-02-24 09:45:00,41.64,41.66,41.61,41.62,210920.0,31.8639,31.8792,31.841,31.8486,210920.0
2017-02-24 09:50:00,41.63,41.67,41.6,41.64,218069.0,31.8563,31.8869,31.8333,31.8639,218069.0
2017-02-24 09:55:00,41.65,41.69,41.64,41.68,268885.0,31.8716,31.9022,31.8639,31.8945,268885.0
2017-02-24 10:00:00,41.69,41.71,41.66,41.69,162932.0,31.9022,31.9175,31.8792,31.9022,162932.0
2017-02-24 10:05:00,41.68,41.72,41.67,41.71,285609.0,31.8945,31.9251,31.8869,31.9175,285609.0
2017-02-24 10:10:00,41.71,41.72,41.69,41.72,316319.0,31.9175,31.9251,31.9022,31.9251,316319.0
2017-02-24 10:15:00,41.72,41.77,41.7,41.76,146418.0,31.9251,31.9634,31.9098,31.9558,146418.0
2017-02-24 10:20:00,41.76,41.78,41.71,41.75,300645.0,31.9558,31.9711,31.9175,31.9481,300645.0
2017-02-24 10:25:00,41.75,41.75,41.72,41.73,116739.0,31.9481,31.9481,31.9251,31.9328,116739.0
2017-02-24 10:30:00,41.73,41.73,41.71,41.72,86771.0,31.9328,31.9328,31.9175,31.9251,86771.0
2017-02-24 10:35:00,41.71,41.73,41.7,41.72,218758.0,31.9175,31.9328,31.9098,31.9251,218758.0
2017-02-24 10:40:00,41.72,41.73,41.71,41.71,75788.0,31.9251,31.9328,31.9175,31.9175,75788.0
2017-02-24 10:45:00,41.72,41.78,41.71,41.77,155452.0,31.9251,31.9711,31.9175,31.9634,155452.0
2017-02-24 10:50:00,41.77,41.78,41.74,41.75,116644.0,31.9634,31.9711,31.9405,31.9481,116644.0
2017-02-24 10:55:00,41.75,41.79,41.74,41.79,82758.0,31.9481,31.9787,31.9405,31.9787,82758.0
2017-02-24 11:00:00,41.79,41.79,41.74,41.76,163944.0,31.9787,31.9787,31.9405,31.9558,163944.0
2017-02-24 11:05:00,41.75,41.75,41.71,41.71,116713.0,31.9481,31.9481,31.9175,31.9175,116713.0
2017-02-24 11:10:00,41.72,41.73,41.7,41.71,132610.0,31.9251,31.9328,31.9098,31.9175,132610.0
2017-02-24 11:15:00,41.71,41.73,41.7,41.72,78918.0,31.9175,31.9328,31.9098,31.9251,78918.0
2017-02-24 11:20:00,41.72,41.72,41.68,41.7,139817.0,31.9251,31.9251,31.8945,31.9098,139817.0
2017-02-24 11:25:00,41.69,41.71,41.68,41.7,171142.0,31.9022,31.9175,31.8945,31.9098,171142.0
2017-02-24 11:30:00,41.7,41.71,41.68,41.69,117891.0,31.9098,31.9175,31.8945,31.9022,117891.0
2017-02-24 11:35:00,41.69,41.7,41.66,41.7,160732.0,31.9022,31.9098,31.8792,31.9098,160732.0
2017-02-24 11:40:00,41.69,41.7,41.67,41.69,57066.0,31.9022,31.9098,31.8869,31.9022,57066.0
2017-02-24 11:45:00,41.68,41.7,41.68,41.69,48091.0,31.8945,31.9098,31.8945,31.9022,48091.0
2017-02-24 11:50:00,41.69,41.7,41.67,41.68,90077.0,31.9022,31.9098,31.8869,31.8945,90077.0
2017-02-24 11:55:00,41.69,41.69,41.67,41.67,94931.0,31.9022,31.9022,31.8869,31.8869,94931.0
2017-02-24 12:00:00,41.68,41.71,41.67,41.7,95464.0,31.8945,31.9175,31.8869,31.9098,95464.0
2017-02-24 12:05:00,41.71,41.71,41.68,41.69,88481.0,31.9175,31.9175,31.8945,31.9022,88481.0
2017-02-24 12:10:00,41.69,41.75,41.69,41.74,54185.0,31.9022,31.9481,31.9022,31.9405,54185.0
2017-02-24 12:15:00,41.75,41.75,41.71,41.73,61832.0,31.9481,31.9481,31.9175,31.9328,61832.0
2017-02-24 12:20:00,41.73,41.74,41.71,41.74,50942.0,31.9328,31.9405,31.9175,31.9405,50942.0
2017-02-24 12:25:00,41.74,41.76,41.73,41.73,104599.0,31.9405,31.9558,31.9328,31.9328,104599.0
2017-02-24 12:30:00,41.74,41.74,41.71,41.71,73646.0,31.9405,31.9405,31.9175,31.9175,73646.0
2017-02-24 12:35:00,41.71,41.73,41.71,41.72,53270.0,31.9175,31.9328,31.9175,31.9251,53270.0
2017-02-24 12:40:00,41.73,41.76,41.72,41.75,71006.0,31.9328,31.9558,31.9251,31.9481,71006.0
2017-02-24 12:45:00,41.74,41.76,41.74,41.75,67464.0,31.9405,31.9558,31.9405,31.9481,67464.0
2017-02-24 12:50:00,41.74,41.76,41.72,41.73,106342.0,31.9405,31.9558,31.9251,31.9328,106342.0
2017-02-24 12:55:00,41.73,41.75,41.73,41.75,49240.0,31.9328,31.9481,31.9328,31.9481,49240.0
2017-02-24 13:00:00,41.75,41.75,41.71,41.72,242603.0,31.9481,31.9481,31.9175,31.9251,242603.0
2017-02-24 13:05:00,41.72,41.72,41.7,41.7,42435.0,31.9251,31.9251,31.9098,31.9098,42435.0
2017-02-24 13:10:00,41.7,41.73,41.7,41.72,70021.0,31.9098,31.9328,31.9098,31.9251,70021.0
2017-02-24 13:15:00,41.72,41.72,41.7,41.71,39141.0,31.9251,31.9251,31.9098,31.9175,39141.0
2017-02-24 13:20:00,41.71,41.74,41.7,41.73,159700.0,31.9175,31.9405,31.9098,31.9328,159700.0
2017-02-24 13:25:00,41.73,41.74,41.72,41.73,37372.0,31.9328,31.9405,31.9251,31.9328,37372.0
2017-02-24 13:30:00,41.73,41.75,41.7,41.7,111400.0,31.9328,31.9481,31.9098,31.9098,111400.0
2017-02-24 13:35:00,41.71,41.72,41.7,41.71,33758.0,31.9175,31.9251,31.9098,31.9175,33758.0
2017-02-24 13:40:00,41.72,41.73,41.71,41.72,44244.0,31.9251,31.9328,31.9175,31.9251,44244.0
2017-02-24 13:45:00,41.73,41.73,41.71,41.72,35506.0,31.9328,31.9328,31.9175,31.9251,35506.0
2017-02-24 13:50:00,41.72,41.72,41.69,41.7,113584.0,31.9251,31.9251,31.9022,31.9098,113584.0
2017-02-24 13:55:00,41.7,41.71,41.69,41.7,81497.0,31.9098,31.9175,31.9022,31.9098,81497.0
2017-02-24 14:00:00,41.7,41.72,41.68,41.69,149444.0,31.9098,31.9251,31.8945,31.9022,149444.0
2017-02-24 14:05:00,41.68,41.69,41.68,41.69,27741.0,31.8945,31.9022,31.8945,31.9022,27741.0
2017-02-24 14:10:00,41.69,41.69,41.66,41.69,109690.0,31.9022,31.9022,31.8792,31.9022,109690.0
2017-02-24 14:15:00,41.69,41.71,41.68,41.7,81710.0,31.9022,31.9175,31.8945,31.9098,81710.0
2017-02-24 14:20:00,41.7,41.7,41.67,41.68,69812.0,31.9098,31.9098,31.8869,31.8945,69812.0
2017-02-24 14:25:00,41.68,41.68,41.66,41.66,61200.0,31.8945,31.8945,31.8792,31.8792,61200.0
2017-02-24 14:30:00,41.66,41.68,41.66,41.68,101168.0,31.8792,31.8945,31.8792,31.8945,101168.0
2017-02-24 14:35:00,41.68,41.68,41.67,41.68,50006.0,31.8945,31.8945,31.8869,31.8945,50006.0
2017-02-24 14:40:00,41.68,41.69,41.66,41.66,125129.0,31.8945,31.9022,31.8792,31.8792,125129.0
2017-02-24 14:45:00,41.67,41.67,41.66,41.67,95310.0,31.8869,31.8869,31.8792,31.8869,95310.0
2017-02-24 14:50:00,41.67,41.68,41.66,41.67,159292.0,31.8869,31.8945,31.8792,31.8869,159292.0
2017-02-24 14:55:00,41.68,41.68,41.65,41.66,133322.0,31.8945,31.8945,31.8716,31.8792,133322.0
2017-02-24 15:00:00,41.66,41.67,41.66,41.67,47272.0,31.8792,31.8869,31.8792,31.8869,47272.0
2017-02-24 15:05:00,41.67,41.67,41.66,41.66,66420.0,31.8869,31.8869,31.8792,31.8792,66420.0
2017-02-24 15:10:00,41.66,41.7,41.66,41.7,116847.0,31.8792,31.9098,31.8792,31.9098,116847.0
2017-02-24 15:15:00,41.7,41.7,41.68,41.69,83353.0,31.9098,31.9098,31.8945,31.9022,83353.0
2017-02-24 15:20:00,41.69,41.7,41.68,41.69,194424.0,31.9022,31.9098,31.8945,31.9022,194424.0
2017-02-24 15:25:00,41.69,41.7,41.68,41.7,123335.0,31.9022,31.9098,31.8945,31.9098,123335.0
2017-02-24 15:30:00,41.7,41.7,41.67,41.68,244294.0,31.9098,31.9098,31.8869,31.8945,244294.0
2017-02-24 15:35:00,41.68,41.71,41.67,41.7,156588.0,31.8945,31.9175,31.8869,31.9098,156588.0
2017-02-24 15:40:00,41.7,41.74,41.69,41.73,157810.0,31.9098,31.9405,31.9022,31.9328,157810.0
2017-02-24 15:45:00,41.73,41.76,41.73,41.76,280878.0,31.9328,31.9558,31.9328,31.9558,280878.0
2017-02-24 15:50:00,41.76,41.78,41.74,41.75,339040.0,31.9558,31.9711,31.9405,31.9481,339040.0
2017-02-24 15:55:00,41.75,41.77,41.73,41.76,755179.0,31.9481,31.9634,31.9328,31.9558,755179.0
2017-02-27 09:30:00,41.75,41.75,41.61,41.64,431819.0,31.9481,31.9481,31.841,31.8639,431819.0
2017-02-27 09:35:00,41.64,41.65,41.6,41.64,102455.0,31.8639,31.8716,31.8333,31.8639,102455.0
2017-02-27 09:40:00,41.64,41.65,41.59,41.64,177067.0,31.8639,31.8716,31.8257,31.8639,177067.0
2017-02-27 09:45:00,41.63,41.64,41.59,41.61,187776.0,31.8563,31.8639,31.8257,31.841,187776.0
2017-02-27 09:50:00,41.61,41.62,41.58,41.61,265678.0,31.841,31.8486,31.818,31.841,265678.0
2017-02-27 09:55:00,41.62,41.65,41.6,41.65,299106.0,31.8486,31.8716,31.8333,31.8716,299106.0
2017-02-27 10:00:00,41.66,41.67,41.62,41.65,181569.0,31.8792,31.8869,31.8486,31.8716,181569.0
2017-02-27 10:05:00,41.64,41.67,41.63,41.66,189097.0,31.8639,31.8869,31.8563,31.8792,189097.0
2017-02-27 10:10:00,41.66,41.7,41.65,41.69,212409.0,31.8792,31.9098,31.8716,31.9022,212409.0
2017-02-27 10:15:00,41.68,41.69,41.65,41.67,60675.0,31.8945,31.9022,31.8716,31.8869,60675.0
2017-02-27 10:20:00,41.66,41.7,41.66,41.7,88569.0,31.8792,31.9098,31.8792,31.9098,88569.0
2017-02-27 10:25:00,41.7,41.72,41.69,41.71,99546.0,31.9098,31.9251,31.9022,31.9175,99546.0
2017-02-27 10:30:00,41.72,41.72,41.69,41.69,103647.0,31.9251,31.9251,31.9022,31.9022,103647.0
2017-02-27 10:35:00,41.69,41.7,41.66,41.69,79344.0,31.9022,31.9098,31.8792,31.9022,79344.0
2017-02-27 10:40:00,41.68,41.7,41.66,41.66,89378.0,31.8945,31.9098,31.8792,31.8792,89378.0
2017-02-27 10:45:00,41.66,41.7,41.66,41.69,125664.0,31.8792,31.9098,31.8792,31.9022,125664.0
2017-02-27 10:50:00,41.68,41.7,41.67,41.68,89948.0,31.8945,31.9098,31.8869,31.8945,89948.0
2017-02-27 10:55:00,41.68,41.69,41.65,41.66,109853.0,31.8945,31.9022,31.8716,31.8792,109853.0
2017-02-27 11:00:00,41.66,41.69,41.66,41.68,166005.0,31.8792,31.9022,31.8792,31.8945,166005.0
2017-02-27 11:05:00,41.68,41.69,41.67,41.69,83647.0,31.8945,31.9022,31.8869,31.9022,83647.0
2017-02-27 11:10:00,41.69,41.7,41.66,41.67,89945.0,31.9022,31.9098,31.8792,31.8869,89945.0
2017-02-27 11:15:00,41.68,41.68,41.67,41.68,37156.0,31.8945,31.8945,31.8869,31.8945,37156.0
2017-02-27 11:20:00,41.68,41.68,41.66,41.68,103015.0,31.8945,31.8945,31.8792,31.8945,103015.0
2017-02-27 11:25:00,41.67,41.68,41.66,41.66,60220.0,31.8869,31.8945,31.8792,31.8792,60220.0
2017-02-27 11:30:00,41.66,41.69,41.65,41.66,173791.0,31.8792,31.9022,31.8716,31.8792,173791.0
2017-02-27 11:35:00,41.66,41.68,41.66,41.68,178344.0,31.8792,31.8945,31.8792,31.8945,178344.0
2017-02-27 11:40:00,41.68,41.7,41.66,41.7,97035.0,31.8945,31.9098,31.8792,31.9098,97035.0
2017-02-27 11:45:00,41.7,41.72,41.69,41.72,92865.0,31.9098,31.9251,31.9022,31.9251,92865.0
2017-02-27 11:50:00,41.72,41.72,41.69,41.69,72691.0,31.9251,31.9251,31.9022,31.9022,72691.0
2017-02-27 11:55:00,41.69,41.7,41.68,41.69,67674.0,31.9022,31.9098,31.8945,31.9022,67674.0
2017-02-27 12:00:00,41.69,41.69,41.67,41.68,97498.0,31.9022,31.9022,31.8869,31.8945,97498.0
2017-02-27 12:05:00,41.69,41.69,41.68,41.69,66540.0,31.9022,31.9022,31.8945,31.9022,66540.0
2017-02-27 12:10:00,41.69,41.69,41.68,41.69,80384.0,31.9022,31.9022,31.8945,31.9022,80384.0
2017-02-27 12:15:00,41.69,41.69,41.66,41.66,82580.0,31.9022,31.9022,31.8792,31.8792,82580.0
2017-02-27 12:20:00,41.66,41.67,41.66,41.66,50448.0,31.8792,31.8869,31.8792,31.8792,50448.0
2017-02-27 12:25:00,41.66,41.67,41.66,41.66,76099.0,31.8792,31.8869,31.8792,31.8792,76099.0
2017-02-27 12:30:00,41.66,41.67,41.66,41.67,23460.0,31.8792,31.8869,31.8792,31.8869,23460.0
2017-02-27 12:35:00,41.66,41.68,41.65,41.67,134889.0,31.8792,31.8945,31.8716,31.8869,134889.0
2017-02-27 12:40:00,41.67,41.67,41.65,41.66,60121.0,31.8869,31.8869,31.8716,31.8792,60121.0
2017-02-27 12:45:00,41.65,41.66,41.63,41.63,83322.0,31.8716,31.8792,31.8563,31.8563,83322.0
2017-02-27 12:50:00,41.63,41.65,41.63,41.64,90980.0,31.8563,31.8716,31.8563,31.8639,90980.0
2017-02-27 12:55:00,41.65,41.65,41.62,41.63,132306.0,31.8716,31.8716,31.8486,31.8563,132306.0
2017-02-27 13:00:00,41.63,41.64,41.62,41.62,85320.0,31.8563,31.8639,31.8486,31.8486,85320.0
2017-02-27 13:05:00,41.63,41.63,41.61,41.63,97955.0,31.8563,31.8563,31.841,31.8563,97955.0
2017-02-27 13:10:00,41.63,41.63,41.62,41.63,44292.0,31.8563,31.8563,31.8486,31.8563,44292.0
2017-02-27 13:15:00,41.63,41.65,41.62,41.65,70362.0,31.8563,31.8716,31.8486,31.8716,70362.0
2017-02-27 13:20:00,41.65,41.66,41.64,41.65,71975.0,31.8716,31.8792,31.8639,31.8716,71975.0
2017-02-27 13:25:00,41.65,41.67,41.64,41.67,74865.0,31.8716,31.8869,31.8639,31.8869,74865.0
2017-02-27 13:30:00,41.66,41.67,41.65,41.66,47511.0,31.8792,31.8869,31.8716,31.8792,47511.0
2017-02-27 13:35:00,41.66,41.66,41.65,41.66,32255.0,31.8792,31.8792,31.8716,31.8792,32255.0
2017-02-27 13:40:00,41.65,41.66,41.65,41.66,31585.0,31.8716,31.8792,31.8716,31.8792,31585.0
2017-02-27 13:45:00,41.65,41.67,41.65,41.65,91362.0,31.8716,31.8869,31.8716,31.8716,91362.0
2017-02-27 13:50:00,41.66,41.66,41.65,41.66,17849.0,31.8792,31.8792,31.8716,31.8792,17849.0
2017-02-27 13:55:00,41.66,41.68,41.65,41.67,96365.0,31.8792,31.8945,31.8716,31.8869,96365.0
2017-02-27 14:00:00,41.67,41.7,41.67,41.69,143303.0,31.8869,31.9098,31.8869,31.9022,143303.0
2017-02-27 14:05:00,41.69,41.69,41.67,41.67,39247.0,31.9022,31.9022,31.8869,31.8869,39247.0
2017-02-27 14:10:00,41.68,41.68,41.67,41.68,33016.0,31.8945,31.8945,31.8869,31.8945,33016.0
2017-02-27 14:15:00,41.68,41.68,41.67,41.68,29583.0,31.8945,31.8945,31.8869,31.8945,29583.0
2017-02-27 14:20:00,41.67,41.68,41.67,41.68,105134.0,31.8869,31.8945,31.8869,31.8945,105134.0
2017-02-27 14:25:00,41.68,41.69,41.66,41.66,109764.0,31.8945,31.9022,31.8792,31.8792,109764.0
2017-02-27 14:30:00,41.66,41.68,41.66,41.67,64375.0,31.8792,31.8945,31.8792,31.8869,64375.0
2017-02-27 14:35:00,41.66,41.68,41.66,41.66,81686.0,31.8792,31.8945,31.8792,31.8792,81686.0
2017-02-27 14:40:00,41.67,41.67,41.65,41.66,85592.0,31.8869,31.8869,31.8716,31.8792,85592.0
2017-02-27 14:45:00,41.66,41.69,41.66,41.69,129591.0,31.8792,31.9022,31.8792,31.9022,129591.0
2017-02-27 14:50:00,41.69,41.69,41.68,41.69,60433.0,31.9022,31.9022,31.8945,31.9022,60433.0
2017-02-27 14:55:00,41.69,41.7,41.68,41.69,173995.0,31.9022,31.9098,31.8945,31.9022,173995.0
2017-02-27 15:00:00,41.69,41.7,41.68,41.7,69890.0,31.9022,31.9098,31.8945,31.9098,69890.0
2017-02-27 15:05:00,41.7,41.72,41.69,41.72,104759.0,31.9098,31.9251,31.9022,31.9251,104759.0
2017-02-27 15:10:00,41.72,41.72,41.69,41.71,106498.0,31.9251,31.9251,31.9022,31.9175,106498.0
2017-02-27 15:15:00,41.71,41.71,41.7,41.7,80144.0,31.9175,31.9175,31.9098,31.9098,80144.0
2017-02-27 15:20:00,41.7,41.71,41.7,41.71,51404.0,31.9098,31.9175,31.9098,31.9175,51404.0
2017-02-27 15:25:00,41.71,41.72,41.7,41.72,101517.0,31.9175,31.9251,31.9098,31.9251,101517.0
2017-02-27 15:30:00,41.72,41.72,41.71,41.72,89658.0,31.9251,31.9251,31.9175,31.9251,89658.0
2017-02-27 15:35:00,41.72,41.72,41.66,41.66,174535.0,31.9251,31.9251,31.8792,31.8792,174535.0
2017-02-27 15:40:00,41.66,41.67,41.66,41.66,127713.0,31.8792,31.8869,31.8792,31.8792,127713.0
2017-02-27 15:45:00,41.66,41.67,41.66,41.66,194640.0,31.8792,31.8869,31.8792,31.8792,194640.0
2017-02-27 15:50:00,41.66,41.67,41.62,41.62,222111.0,31.8792,31.8869,31.8486,31.8486,222111.0
2017-02-27 15:55:00,41.62,41.66,41.62,41.66,555741.0,31.8486,31.8792,31.8486,31.8792,555741.0
2017-02-28 09:30:00,41.68,41.72,41.66,41.67,431905.0,31.8945,31.9251,31.8792,31.8869,431905.0
2017-02-28 09:35:00,41.66,41.68,41.64,41.67,247576.0,31.8792,31.8945,31.8639,31.8869,247576.0
2017-02-28 09:40:00,41.68,41.77,41.66,41.77,187973.0,31.8945,31.9634,31.8792,31.9634,187973.0
2017-02-28 09:45:00,41.77,41.79,41.73,41.79,201485.0,31.9634,31.9787,31.9328,31.9787,201485.0
2017-02-28 09:50:00,41.78,41.85,41.78,41.84,232670.0,31.9711,32.0246,31.9711,32.017,232670.0
2017-02-28 09:55:00,41.84,41.9,41.84,41.89,115431.0,32.017,32.0629,32.017,32.0552,115431.0
2017-02-28 10:00:00,41.89,41.91,41.88,41.9,226213.0,32.0552,32.0705,32.0476,32.0629,226213.0
2017-02-28 10:05:00,41.9,41.92,41.89,41.91,113109.0,32.0629,32.0782,32.0552,32.0705,113109.0
2017-02-28 10:10:00,41.91,41.97,41.91,41.93,218110.0,32.0705,32.1165,32.0705,32.0858,218110.0
2017-02-28 10:15:00,41.93,41.94,41.92,41.94,64061.0,32.0858,32.0935,32.0782,32.0935,64061.0
2017-02-28 10:20:00,41.94,41.94,41.88,41.88,148754.0,32.0935,32.0935,32.0476,32.0476,148754.0
2017-02-28 10:25:00,41.88,41.92,41.88,41.92,82904.0,32.0476,32.0782,32.0476,32.0782,82904.0
2017-02-28 10:30:00,41.91,41.94,41.91,41.93,132018.0,32.0705,32.0935,32.0705,32.0858,132018.0
2017-02-28 10:35:00,41.93,41.96,41.92,41.95,126488.0,32.0858,32.1088,32.0782,32.1012,126488.0
2017-02-28 10:40:00,41.94,41.95,41.94,41.94,41038.0,32.0935,32.1012,32.0935,32.0935,41038.0
2017-02-28 10:45:00,41.94,41.95,41.94,41.95,55641.0,32.0935,32.1012,32.0935,32.1012,55641.0
2017-02-28 10:50:00,41.95,41.95,41.91,41.91,157224.0,32.1012,32.1012,32.0705,32.0705,157224.0
2017-02-28 10:55:00,41.91,41.93,41.91,41.92,88759.0,32.0705,32.0858,32.0705,32.0782,88759.0
2017-02-28 11:00:00,41.93,41.96,41.9,41.96,178316.0,32.0858,32.1088,32.0629,32.1088,178316.0
2017-02-28 11:05:00,41.96,41.97,41.95,41.96,71069.0,32.1088,32.1165,32.1012,32.1088,71069.0
2017-02-28 11:10:00,41.96,41.97,41.93,41.95,77539.0,32.1088,32.1165,32.0858,32.1012,77539.0
2017-02-28 11:15:00,41.95,41.97,41.94,41.95,146720.0,32.1012,32.1165,32.0935,32.1012,146720.0
2017-02-28 11:20:00,41.95,41.96,41.94,41.94,159967.0,32.1012,32.1088,32.0935,32.0935,159967.0
2017-02-28 11:25:00,41.95,41.98,41.94,41.98,75350.0,32.1012,32.1241,32.0935,32.1241,75350.0
2017-02-28 11:30:00,41.98,41.99,41.97,41.98,135798.0,32.1241,32.1318,32.1165,32.1241,135798.0
2017-02-28 11:35:00,41.98,42.0,41.98,41.98,114443.0,32.1241,32.1394,32.1241,32.1241,114443.0
2017-02-28 11:40:00,41.99,41.99,41.96,41.97,148731.0,32.1318,32.1318,32.1088,32.1165,148731.0
2017-02-28 11:45:00,41.98,41.98,41.96,41.98,143017.0,32.1241,32.1241,32.1088,32.1241,143017.0
2017-02-28 11:50:00,41.97,41.98,41.97,41.97,46203.0,32.1165,32.1241,32.1165,32.1165,46203.0
2017-02-28 11:55:00,41.98,41.98,41.92,41.93,180946.0,32.1241,32.1241,32.0782,32.0858,180946.0
2017-02-28 12:00:00,41.93,41.93,41.92,41.92,36439.0,32.0858,32.0858,32.0782,32.0782,36439.0
2017-02-28 12:05:00,41.92,41.93,41.9,41.91,172350.0,32.0782,32.0858,32.0629,32.0705,172350.0
2017-02-28 12:10:00,41.91,41.93,41.89,41.93,166448.0,32.0705,32.0858,32.0552,32.0858,166448.0
2017-02-28 12:15:00,41.93,41.94,41.92,41.93,88540.0,32.0858,32.0935,32.0782,32.0858,88540.0
2017-02-28 12:20:00,41.94,41.94,41.91,41.91,63584.0,32.0935,32.0935,32.0705,32.0705,63584.0
2017-02-28 12:25:00,41.91,41.92,41.88,41.89,100626.0,32.0705,32.0782,32.0476,32.0552,100626.0
2017-02-28 12:30:00,41.9,41.93,41.89,41.93,85915.0,32.0629,32.0858,32.0552,32.0858,85915.0
2017-02-28 12:35:00,41.92,41.92,41.91,41.92,40272.0,32.0782,32.0782,32.0705,32.0782,40272.0
2017-02-28 12:40:00,41.91,41.93,41.91,41.92,83919.0,32.0705,32.0858,32.0705,32.0782,83919.0
2017-02-28 12:45:00,41.92,41.93,41.92,41.93,38618.0,32.0782,32.0858,32.0782,32.0858,38618.0
2017-02-28 12:50:00,41.93,41.94,41.92,41.94,189263.0,32.0858,32.0935,32.0782,32.0935,189263.0
2017-02-28 12:55:00,41.94,41.95,41.93,41.94,53827.0,32.0935,32.1012,32.0858,32.0935,53827.0
2017-02-28 13:00:00,41.95,41.98,41.94,41.94,262920.0,32.1012,32.1241,32.0935,32.0935,262920.0
2017-02-28 13:05:00,41.94,41.97,41.94,41.97,49138.0,32.0935,32.1165,32.0935,32.1165,49138.0
2017-02-28 13:10:00,41.97,41.97,41.95,41.95,53974.0,32.1165,32.1165,32.1012,32.1012,53974.0
2017-02-28 13:15:00,41.95,41.96,41.94,41.95,69855.0,32.1012,32.1088,32.0935,32.1012,69855.0
2017-02-28 13:20:00,41.95,41.95,41.94,41.95,32103.0,32.1012,32.1012,32.0935,32.1012,32103.0
2017-02-28 13:25:00,41.94,41.95,41.93,41.94,117947.0,32.0935,32.1012,32.0858,32.0935,117947.0
2017-02-28 13:30:00,41.94,41.96,41.94,41.96,41023.0,32.0935,32.1088,32.0935,32.1088,41023.0
2017-02-28 13:35:00,41.96,41.97,41.95,41.97,53728.0,32.1088,32.1165,32.1012,32.1165,53728.0
2017-02-28 13:40:00,41.97,41.97,41.96,41.97,45841.0,32.1165,32.1165,32.1088,32.1165,45841.0
2017-02-28 13:45:00,41.97,41.99,41.96,41.99,86181.0,32.1165,32.1318,32.1088,32.1318,86181.0
2017-02-28 13:50:00,41.99,42.0,41.98,42.0,157271.0,32.1318,32.1394,32.1241,32.1394,157271.0
2017-02-28 13:55:00,41.99,42.0,41.99,42.0,63498.0,32.1318,32.1394,32.1318,32.1394,63498.0
2017-02-28 14:00:00,41.99,42.03,41.99,42.02,366973.0,32.1318,32.1624,32.1318,32.1547,366973.0
2017-02-28 14:05:00,42.03,42.06,42.02,42.06,218947.0,32.1624,32.1853,32.1547,32.1853,218947.0
2017-02-28 14:10:00,42.06,42.06,42.04,42.05,108593.0,32.1853,32.1853,32.17,32.1777,108593.0
2017-02-28 14:15:00,42.05,42.05,42.01,42.02,119502.0,32.1777,32.1777,32.1471,32.1547,119502.0
2017-02-28 14:20:00,42.01,42.02,41.99,41.99,138789.0,32.1471,32.1547,32.1318,32.1318,138789.0
2017-02-28 14:25:00,42.0,42.02,41.99,42.02,139245.0,32.1394,32.1547,32.1318,32.1547,139245.0
2017-02-28 14:30:00,42.02,42.02,42.01,42.02,33732.0,32.1547,32.1547,32.1471,32.1547,33732.0
2017-02-28 14:35:00,42.02,42.02,42.01,42.02,24713.0,32.1547,32.1547,32.1471,32.1547,24713.0
2017-02-28 14:40:00,42.01,42.04,42.01,42.03,121057.0,32.1471,32.17,32.1471,32.1624,121057.0
2017-02-28 14:45:00,42.04,42.04,42.01,42.04,174282.0,32.17,32.17,32.1471,32.17,174282.0
2017-02-28 14:50:00,42.04,42.07,42.04,42.07,193759.0,32.17,32.193,32.17,32.193,193759.0
2017-02-28 14:55:00,42.07,42.07,42.06,42.07,49465.0,32.193,32.193,32.1853,32.193,49465.0
2017-02-28 15:00:00,42.07,42.07,42.04,42.06,137331.0,32.193,32.193,32.17,32.1853,137331.0
2017-02-28 15:05:00,42.05,42.06,42.02,42.03,220608.0,32.1777,32.1853,32.1547,32.1624,220608.0
2017-02-28 15:10:00,42.03,42.04,42.02,42.03,90665.0,32.1624,32.17,32.1547,32.1624,90665.0
2017-02-28 15:15:00,42.03,42.04,42.03,42.04,72590.0,32.1624,32.17,32.1624,32.17,72590.0
2017-02-28 15:20:00,42.04,42.04,42.01,42.01,156865.0,32.17,32.17,32.1471,32.1471,156865.0
2017-02-28 15:25:00,42.02,42.02,41.96,41.96,130753.0,32.1547,32.1547,32.1088,32.1088,130753.0
2017-02-28 15:30:00,41.96,41.97,41.95,41.95,128159.0,32.1088,32.1165,32.1012,32.1012,128159.0
2017-02-28 15:35:00,41.95,41.97,41.9,41.91,623312.0,32.1012,32.1165,32.0629,32.0705,623312.0
2017-02-28 15:40:00,41.91,41.93,41.89,41.92,527972.0,32.0705,32.0858,32.0552,32.0782,527972.0
2017-02-28 15:45:00,41.93,41.99,41.92,41.99,340175.0,32.0858,32.1318,32.0782,32.1318,340175.0
2017-02-28 15:50:00,41.98,41.99,41.98,41.98,345060.0,32.1241,32.1318,32.1241,32.1241,345060.0
2017-02-28 15:55:00,41.99,42.02,41.95,41.95,1109966.0,32.1318,32.1547,32.1012,32.1012,1109966.0
2017-03-01 09:30:00,42.01,42.01,41.88,41.96,410639.0,32.1471,32.1471,32.0476,32.1088,410639.0
2017-03-01 09:35:00,41.96,42.05,41.94,42.02,299741.0,32.1088,32.1777,32.0935,32.1547,299741.0
2017-03-01 09:40:00,42.02,42.12,42.01,42.07,342077.0,32.1547,32.2312,32.1471,32.193,342077.0
2017-03-01 09:45:00,42.07,42.15,42.06,42.13,242047.0,32.193,32.2542,32.1853,32.2389,242047.0
2017-03-01 09:50:00,42.13,42.19,42.11,42.18,159131.0,32.2389,32.2848,32.2236,32.2772,159131.0
2017-03-01 09:55:00,42.18,42.18,42.12,42.14,104239.0,32.2772,32.2772,32.2312,32.2465,104239.0
2017-03-01 10:00:00,42.14,42.16,42.1,42.16,124649.0,32.2465,32.2618,32.2159,32.2618,124649.0
2017-03-01 10:05:00,42.16,42.19,42.14,42.18,130327.0,32.2618,32.2848,32.2465,32.2772,130327.0
2017-03-01 10:10:00,42.18,42.24,42.17,42.22,185485.0,32.2772,32.3231,32.2695,32.3078,185485.0
2017-03-01 10:15:00,42.22,42.24,42.19,42.2,160862.0,32.3078,32.3231,32.2848,32.2925,160862.0
2017-03-01 10:20:00,42.2,42.21,42.18,42.19,80889.0,32.2925,32.3001,32.2772,32.2848,80889.0
2017-03-01 10:25:00,42.19,42.2,42.18,42.2,115148.0,32.2848,32.2925,32.2772,32.2925,115148.0
2017-03-01 10:30:00,42.2,42.2,42.18,42.18,126897.0,32.2925,32.2925,32.2772,32.2772,126897.0
2017-03-01 10:35:00,42.19,42.24,42.18,42.23,129840.0,32.2848,32.3231,32.2772,32.3154,129840.0
2017-03-01 10:40:00,42.23,42.23,42.17,42.2,120542.0,32.3154,32.3154,32.2695,32.2925,120542.0
2017-03-01 10:45:00,42.19,42.2,42.16,42.16,78524.0,32.2848,32.2925,32.2618,32.2618,78524.0
2017-03-01 10:50:00,42.17,42.18,42.13,42.14,140913.0,32.2695,32.2772,32.2389,32.2465,140913.0
2017-03-01 10:55:00,42.14,42.15,42.12,42.14,248060.0,32.2465,32.2542,32.2312,32.2465,248060.0
2017-03-01 11:00:00,42.15,42.17,42.13,42.16,110359.0,32.2542,32.2695,32.2389,32.2618,110359.0
2017-03-01 11:05:00,42.16,42.23,42.16,42.22,114529.0,32.2618,32.3154,32.2618,32.3078,114529.0
2017-03-01 11:10:00,42.22,42.23,42.2,42.22,76846.0,32.3078,32.3154,32.2925,32.3078,76846.0
2017-03-01 11:15:00,42.21,42.25,42.2,42.25,253788.0,32.3001,32.3307,32.2925,32.3307,253788.0
2017-03-01 11:20:00,42.24,42.25,42.18,42.19,168119.0,32.3231,32.3307,32.2772,32.2848,168119.0
2017-03-01 11:25:00,42.19,42.23,42.18,42.22,147347.0,32.2848,32.3154,32.2772,32.3078,147347.0
2017-03-01 11:30:00,42.22,42.23,42.2,42.21,151448.0,32.3078,32.3154,32.2925,32.3001,151448.0
2017-03-01 11:35:00,42.22,42.25,42.19,42.24,150744.0,32.3078,32.3307,32.2848,32.3231,150744.0
2017-03-01 11:40:00,42.24,42.25,42.23,42.24,85655.0,32.3231,32.3307,32.3154,32.3231,85655.0
2017-03-01 11:45:00,42.24,42.25,42.21,42.22,114128.0,32.3231,32.3307,32.3001,32.3078,114128.0
2017-03-01 11:50:00,42.21,42.23,42.21,42.22,71178.0,32.3001,32.3154,32.3001,32.3078,71178.0
2017-03-01 11:55:00,42.22,42.23,42.19,42.19,119172.0,32.3078,32.3154,32.2848,32.2848,119172.0
2017-03-01 12:00:00,42.19,42.25,42.19,42.24,166834.0,32.2848,32.3307,32.2848,32.3231,166834.0
2017-03-01 12:05:00,42.24,42.25,42.24,42.25,121315.0,32.3231,32.3307,32.3231,32.3307,121315.0
2017-03-01 12:10:00,42.24,42.28,42.24,42.27,170065.0,32.3231,32.3537,32.3231,32.346,170065.0
2017-03-01 12:15:00,42.26,42.29,42.22,42.23,181083.0,32.3384,32.3613,32.3078,32.3154,181083.0
2017-03-01 12:20:00,42.24,42.29,42.23,42.27,313062.0,32.3231,32.3613,32.3154,32.346,313062.0
2017-03-01 12:25:00,42.27,42.3,42.26,42.26,98669.0,32.346,32.369,32.3384,32.3384,98669.0
2017-03-01 12:30:00,42.26,42.27,42.25,42.26,33292.0,32.3384,32.346,32.3307,32.3384,33292.0
2017-03-01 12:35:00,42.25,42.26,42.23,42.24,83475.0,32.3307,32.3384,32.3154,32.3231,83475.0
2017-03-01 12:40:00,42.24,42.28,42.24,42.27,126874.0,32.3231,32.3537,32.3231,32.346,126874.0
2017-03-01 12:45:00,42.27,42.28,42.26,42.27,103179.0,32.346,32.3537,32.3384,32.346,103179.0
2017-03-01 12:50:00,42.27,42.28,42.25,42.27,70425.0,32.346,32.3537,32.3307,32.346,70425.0
2017-03-01 12:55:00,42.27,42.28,42.25,42.26,181152.0,32.346,32.3537,32.3307,32.3384,181152.0
2017-03-01 13:00:00,42.26,42.27,42.25,42.27,72319.0,32.3384,32.346,32.3307,32.346,72319.0
2017-03-01 13:05:00,42.27,42.29,42.26,42.29,81158.0,32.346,32.3613,32.3384,32.3613,81158.0
2017-03-01 13:10:00,42.29,42.3,42.27,42.3,88764.0,32.3613,32.369,32.346,32.369,88764.0
2017-03-01 13:15:00,42.3,42.32,42.29,42.3,165728.0,32.369,32.3843,32.3613,32.369,165728.0
2017-03-01 13:20:00,42.3,42.33,42.3,42.31,165600.0,32.369,32.3919,32.369,32.3766,165600.0
2017-03-01 13:25:00,42.32,42.34,42.31,42.34,75311.0,32.3843,32.3996,32.3766,32.3996,75311.0
2017-03-01 13:30:00,42.34,42.34,42.33,42.33,206965.0,32.3996,32.3996,32.3919,32.3919,206965.0
2017-03-01 13:35:00,42.33,42.34,42.3,42.32,154884.0,32.3919,32.3996,32.369,32.3843,154884.0
2017-03-01 13:40:00,42.32,42.34,42.32,42.33,74621.0,32.3843,32.3996,32.3843,32.3919,74621.0
2017-03-01 13:45:00,42.34,42.35,42.31,42.32,142064.0,32.3996,32.4072,32.3766,32.3843,142064.0
2017-03-01 13:50:00,42.31,42.32,42.29,42.31,109691.0,32.3766,32.3843,32.3613,32.3766,109691.0
2017-03-01 13:55:00,42.31,42.32,42.28,42.29,79528.0,32.3766,32.3843,32.3537,32.3613,79528.0
2017-03-01 14:00:00,42.29,42.3,42.27,42.27,68267.0,32.3613,32.369,32.346,32.346,68267.0
2017-03-01 14:05:00,42.27,42.28,42.24,42.24,139104.0,32.346,32.3537,32.3231,32.3231,139104.0
2017-03-01 14:10:00,42.24,42.28,42.23,42.27,123671.0,32.3231,32.3537,32.3154,32.346,123671.0
2017-03-01 14:15:00,42.28,42.34,42.27,42.32,184711.0,32.3537,32.3996,32.346,32.3843,184711.0
2017-03-01 14:20:00,42.33,42.34,42.31,42.33,140805.0,32.3919,32.3996,32.3766,32.3919,140805.0
2017-03-01 14:25:00,42.33,42.33,42.3,42.32,67753.0,32.3919,32.3919,32.369,32.3843,67753.0
2017-03-01 14:30:00,42.33,42.33,42.28,42.29,112145.0,32.3919,32.3919,32.3537,32.3613,112145.0
2017-03-01 14:35:00,42.28,42.29,42.26,42.28,123488.0,32.3537,32.3613,32.3384,32.3537,123488.0
2017-03-01 14:40:00,42.29,42.3,42.26,42.27,108107.0,32.3613,32.369,32.3384,32.346,108107.0
2017-03-01 14:45:00,42.27,42.29,42.27,42.28,79930.0,32.346,32.3613,32.346,32.3537,79930.0
2017-03-01 14:50:00,42.29,42.29,42.27,42.27,96392.0,32.3613,32.3613,32.346,32.346,96392.0
2017-03-01 14:55:00,42.27,42.29,42.26,42.28,132361.0,32.346,32.3613,32.3384,32.3537,132361.0
2017-03-01 15:00:00,42.28,42.29,42.26,42.28,172977.0,32.3537,32.3613,32.3384,32.3537,172977.0
2017-03-01 15:05:00,42.28,42.29,42.26,42.28,138853.0,32.3537,32.3613,32.3384,32.3537,138853.0
2017-03-01 15:10:00,42.27,42.3,42.25,42.27,178677.0,32.346,32.369,32.3307,32.346,178677.0
2017-03-01 15:15:00,42.27,42.27,42.24,42.26,161918.0,32.346,32.346,32.3231,32.3384,161918.0
2017-03-01 15:20:00,42.26,42.28,42.25,42.28,162118.0,32.3384,32.3537,32.3307,32.3537,162118.0
2017-03-01 15:25:00,42.28,42.28,42.24,42.26,111188.0,32.3537,32.3537,32.3231,32.3384,111188.0
2017-03-01 15:30:00,42.26,42.26,42.24,42.25,203375.0,32.3384,32.3384,32.3231,32.3307,203375.0
2017-03-01 15:35:00,42.25,42.27,42.21,42.23,309995.0,32.3307,32.346,32.3001,32.3154,309995.0
2017-03-01 15:40:00,42.22,42.23,42.21,42.22,317020.0,32.3078,32.3154,32.3001,32.3078,317020.0
2017-03-01 15:45:00,42.22,42.24,42.21,42.23,378161.0,32.3078,32.3231,32.3001,32.3154,378161.0
2017-03-01 15:50:00,42.23,42.24,42.14,42.14,346180.0,32.3154,32.3231,32.2465,32.2465,346180.0
2017-03-01 15:55:00,42.15,42.19,42.14,42.15,712128.0,32.2542,32.2848,32.2465,32.2542,712128.0
2017-03-02 09:30:00,42.08,42.29,42.08,42.13,419866.0,32.2006,32.3613,32.2006,32.2389,419866.0
2017-03-02 09:35:00,42.13,42.16,42.08,42.13,281187.0,32.2389,32.2618,32.2006,32.2389,281187.0
2017-03-02 09:40:00,42.13,42.16,42.07,42.11,229456.0,32.2389,32.2618,32.193,32.2236,229456.0
2017-03-02 09:45:00,42.11,42.14,42.08,42.12,213600.0,32.2236,32.2465,32.2006,32.2312,213600.0
2017-03-02 09:50:00,42.12,42.24,42.12,42.23,369900.0,32.2312,32.3231,32.2312,32.3154,369900.0
2017-03-02 09:55:00,42.23,42.24,42.2,42.21,223074.0,32.3154,32.3231,32.2925,32.3001,223074.0
2017-03-02 10:00:00,42.2,42.26,42.17,42.25,204980.0,32.2925,32.3384,32.2695,32.3307,204980.0
2017-03-02 10:05:00,42.25,42.25,42.2,42.21,98851.0,32.3307,32.3307,32.2925,32.3001,98851.0
2017-03-02 10:10:00,42.21,42.26,42.2,42.21,115332.0,32.3001,32.3384,32.2925,32.3001,115332.0
2017-03-02 10:15:00,42.22,42.23,42.2,42.21,76720.0,32.3078,32.3154,32.2925,32.3001,76720.0
2017-03-02 10:20:00,42.22,42.23,42.18,42.19,61166.0,32.3078,32.3154,32.2772,32.2848,61166.0
2017-03-02 10:25:00,42.18,42.21,42.18,42.2,84529.0,32.2772,32.3001,32.2772,32.2925,84529.0
2017-03-02 10:30:00,42.2,42.22,42.19,42.21,53456.0,32.2925,32.3078,32.2848,32.3001,53456.0
2017-03-02 10:35:00,42.2,42.25,42.2,42.25,109730.0,32.2925,32.3307,32.2925,32.3307,109730.0
2017-03-02 10:40:00,42.24,42.25,42.22,42.23,93140.0,32.3231,32.3307,32.3078,32.3154,93140.0
2017-03-02 10:45:00,42.23,42.24,42.21,42.21,73698.0,32.3154,32.3231,32.3001,32.3001,73698.0
2017-03-02 10:50:00,42.22,42.24,42.19,42.22,119756.0,32.3078,32.3231,32.2848,32.3078,119756.0
2017-03-02 10:55:00,42.23,42.24,42.19,42.21,74148.0,32.3154,32.3231,32.2848,32.3001,74148.0
2017-03-02 11:00:00,42.2,42.22,42.18,42.21,100358.0,32.2925,32.3078,32.2772,32.3001,100358.0
2017-03-02 11:05:00,42.21,42.22,42.18,42.22,115154.0,32.3001,32.3078,32.2772,32.3078,115154.0
2017-03-02 11:10:00,42.22,42.28,42.21,42.25,143261.0,32.3078,32.3537,32.3001,32.3307,143261.0
2017-03-02 11:15:00,42.25,42.29,42.24,42.28,123399.0,32.3307,32.3613,32.3231,32.3537,123399.0
2017-03-02 11:20:00,42.29,42.29,42.27,42.29,50436.0,32.3613,32.3613,32.346,32.3613,50436.0
2017-03-02 11:25:00,42.29,42.29,42.26,42.29,136577.0,32.3613,32.3613,32.3384,32.3613,136577.0
2017-03-02 11:30:00,42.29,42.29,42.23,42.23,141254.0,32.3613,32.3613,32.3154,32.3154,141254.0
2017-03-02 11:35:00,42.23,42.24,42.21,42.23,51546.0,32.3154,32.3231,32.3001,32.3154,51546.0
2017-03-02 11:40:00,42.23,42.25,42.21,42.24,77597.0,32.3154,32.3307,32.3001,32.3231,77597.0
2017-03-02 11:45:00,42.25,42.25,42.2,42.22,117875.0,32.3307,32.3307,32.2925,32.3078,117875.0
2017-03-02 11:50:00,42.21,42.24,42.21,42.23,40608.0,32.3001,32.3231,32.3001,32.3154,40608.0
2017-03-02 11:55:00,42.23,42.27,42.23,42.27,96103.0,32.3154,32.346,32.3154,32.346,96103.0
2017-03-02 12:00:00,42.27,42.28,42.26,42.28,72033.0,32.346,32.3537,32.3384,32.3537,72033.0
2017-03-02 12:05:00,42.28,42.29,42.26,42.27,65509.0,32.3537,32.3613,32.3384,32.346,65509.0
2017-03-02 12:10:00,42.27,42.28,42.26,42.26,56186.0,32.346,32.3537,32.3384,32.3384,56186.0
2017-03-02 12:15:00,42.26,42.27,42.25,42.25,66407.0,32.3384,32.346,32.3307,32.3307,66407.0
2017-03-02 12:20:00,42.26,42.27,42.24,42.25,64449.0,32.3384,32.346,32.3231,32.3307,64449.0
2017-03-02 12:25:00,42.26,42.28,42.26,42.26,40834.0,32.3384,32.3537,32.3384,32.3384,40834.0
2017-03-02 12:30:00,42.26,42.29,42.24,42.27,143734.0,32.3384,32.3613,32.3231,32.346,143734.0
2017-03-02 12:35:00,42.27,42.3,42.27,42.29,62158.0,32.346,32.369,32.346,32.3613,62158.0
2017-03-02 12:40:00,42.3,42.31,42.28,42.3,111120.0,32.369,32.3766,32.3537,32.369,111120.0
2017-03-02 12:45:00,42.3,42.32,42.29,42.3,51678.0,32.369,32.3843,32.3613,32.369,51678.0
2017-03-02 12:50:00,42.3,42.32,42.29,42.31,131551.0,32.369,32.3843,32.3613,32.3766,131551.0
2017-03-02 12:55:00,42.32,42.35,42.31,42.34,112065.0,32.3843,32.4072,32.3766,32.3996,112065.0
2017-03-02 13:00:00,42.33,42.37,42.32,42.37,140597.0,32.3919,32.4225,32.3843,32.4225,140597.0
2017-03-02 13:05:00,42.37,42.37,42.35,42.36,79952.0,32.4225,32.4225,32.4072,32.4149,79952.0
2017-03-02 13:10:00,42.36,42.37,42.33,42.34,132634.0,32.4149,32.4225,32.3919,32.3996,132634.0
2017-03-02 13:15:00,42.34,42.35,42.32,42.34,67218.0,32.3996,32.4072,32.3843,32.3996,67218.0
2017-03-02 13:20:00,42.34,42.35,42.33,42.34,75012.0,32.3996,32.4072,32.3919,32.3996,75012.0
2017-03-02 13:25:00,42.34,42.35,42.33,42.33,51505.0,32.3996,32.4072,32.3919,32.3919,51505.0
2017-03-02 13:30:00,42.33,42.36,42.32,42.35,115264.0,32.3919,32.4149,32.3843,32.4072,115264.0
2017-03-02 13:35:00,42.35,42.35,42.33,42.34,52373.0,32.4072,32.4072,32.3919,32.3996,52373.0
2017-03-02 13:40:00,42.34,42.36,42.33,42.36,83420.0,32.3996,32.4149,32.3919,32.4149,83420.0
2017-03-02 13:45:00,42.36,42.37,42.35,42.36,76162.0,32.4149,32.4225,32.4072,32.4149,76162.0
2017-03-02 13:50:00,42.36,42.38,42.35,42.37,136053.0,32.4149,32.4302,32.4072,32.4225,136053.0
2017-03-02 13:55:00,42.36,42.38,42.35,42.38,141859.0,32.4149,32.4302,32.4072,32.4302,141859.0
2017-03-02 14:00:00,42.38,42.4,42.37,42.39,103422.0,32.4302,32.4455,32.4225,32.4378,103422.0
2017-03-02 14:05:00,42.39,42.42,42.38,42.4,133137.0,32.4378,32.4608,32.4302,32.4455,133137.0
2017-03-02 14:10:00,42.4,42.42,42.39,42.42,82767.0,32.4455,32.4608,32.4378,32.4608,82767.0
2017-03-02 14:15:00,42.42,42.43,42.41,42.43,84369.0,32.4608,32.4685,32.4532,32.4685,84369.0
2017-03-02 14:20:00,42.43,42.44,42.42,42.43,120834.0,32.4685,32.4761,32.4608,32.4685,120834.0
2017-03-02 14:25:00,42.44,42.5,42.43,42.48,186048.0,32.4761,32.522,32.4685,32.5067,186048.0
2017-03-02 14:30:00,42.48,42.49,42.46,42.47,137208.0,32.5067,32.5144,32.4914,32.4991,137208.0
2017-03-02 14:35:00,42.48,42.5,42.47,42.5,286108.0,32.5067,32.522,32.4991,32.522,286108.0
2017-03-02 14:40:00,42.5,42.52,42.48,42.5,493139.0,32.522,32.5373,32.5067,32.522,493139.0
2017-03-02 14:45:00,42.5,42.54,42.48,42.54,257793.0,32.522,32.5526,32.5067,32.5526,257793.0
2017-03-02 14:50:00,42.54,42.56,42.53,42.55,271869.0,32.5526,32.5679,32.545,32.5603,271869.0
2017-03-02 14:55:00,42.55,42.56,42.51,42.52,160995.0,32.5603,32.5679,32.5297,32.5373,160995.0
2017-03-02 15:00:00,42.52,42.54,42.5,42.52,281312.0,32.5373,32.5526,32.522,32.5373,281312.0
2017-03-02 15:05:00,42.52,42.53,42.5,42.52,141673.0,32.5373,32.545,32.522,32.5373,141673.0
2017-03-02 15:10:00,42.52,42.52,42.5,42.51,124227.0,32.5373,32.5373,32.522,32.5297,124227.0
2017-03-02 15:15:00,42.51,42.53,42.47,42.52,534047.0,32.5297,32.545,32.4991,32.5373,534047.0
2017-03-02 15:20:00,42.52,42.55,42.52,42.52,222459.0,32.5373,32.5603,32.5373,32.5373,222459.0
2017-03-02 15:25:00,42.52,42.54,42.51,42.53,144995.0,32.5373,32.5526,32.5297,32.545,144995.0
2017-03-02 15:30:00,42.54,42.55,42.5,42.51,275085.0,32.5526,32.5603,32.522,32.5297,275085.0
2017-03-02 15:35:00,42.5,42.52,42.48,42.52,218701.0,32.522,32.5373,32.5067,32.5373,218701.0
2017-03-02 15:40:00,42.52,42.52,42.49,42.52,461972.0,32.5373,32.5373,32.5144,32.5373,461972.0
2017-03-02 15:45:00,42.52,42.53,42.46,42.46,481465.0,32.5373,32.545,32.4914,32.4914,481465.0
2017-03-02 15:50:00,42.47,42.49,42.44,42.48,728998.0,32.4991,32.5144,32.4761,32.5067,728998.0
2017-03-02 15:55:00,42.47,42.48,42.43,42.46,943944.0,32.4991,32.5067,32.4685,32.4914,943944.0
2017-03-03 09:30:00,42.44,42.45,42.31,42.39,487605.0,32.4761,32.4838,32.3766,32.4378,487605.0
2017-03-03 09:35:00,42.39,42.41,42.34,42.4,212135.0,32.4378,32.4532,32.3996,32.4455,212135.0
2017-03-03 09:40:00,42.4,42.42,42.34,42.34,185523.0,32.4455,32.4608,32.3996,32.3996,185523.0
2017-03-03 09:45:00,42.34,42.36,42.27,42.3,194001.0,32.3996,32.4149,32.346,32.369,194001.0
2017-03-03 09:50:00,42.31,42.34,42.28,42.32,164418.0,32.3766,32.3996,32.3537,32.3843,164418.0
2017-03-03 09:55:00,42.33,42.37,42.31,42.32,139279.0,32.3919,32.4225,32.3766,32.3843,139279.0
2017-03-03 10:00:00,42.33,42.33,42.28,42.28,123123.0,32.3919,32.3919,32.3537,32.3537,123123.0
2017-03-03 10:05:00,42.29,42.29,42.26,42.27,88915.0,32.3613,32.3613,32.3384,32.346,88915.0
2017-03-03 10:10:00,42.26,42.35,42.25,42.34,126527.0,32.3384,32.4072,32.3307,32.3996,126527.0
2017-03-03 10:15:00,42.34,42.34,42.28,42.3,127948.0,32.3996,32.3996,32.3537,32.369,127948.0
2017-03-03 10:20:00,42.29,42.35,42.28,42.32,122794.0,32.3613,32.4072,32.3537,32.3843,122794.0
2017-03-03 10:25:00,42.33,42.34,42.31,42.33,135639.0,32.3919,32.3996,32.3766,32.3919,135639.0
2017-03-03 10:30:00,42.33,42.34,42.3,42.32,222711.0,32.3919,32.3996,32.369,32.3843,222711.0
2017-03-03 10:35:00,42.32,42.34,42.31,42.34,162883.0,32.3843,32.3996,32.3766,32.3996,162883.0
2017-03-03 10:40:00,42.34,42.38,42.33,42.38,87959.0,32.3996,32.4302,32.3919,32.4302,87959.0
2017-03-03 10:45:00,42.38,42.42,42.37,42.42,283443.0,32.4302,32.4608,32.4225,32.4608,283443.0
2017-03-03 10:50:00,42.41,42.42,42.36,42.36,116578.0,32.4532,32.4608,32.4149,32.4149,116578.0
2017-03-03 10:55:00,42.36,42.37,42.33,42.36,79665.0,32.4149,32.4225,32.3919,32.4149,79665.0
2017-03-03 11:00:00,42.35,42.37,42.35,42.37,69963.0,32.4072,32.4225,32.4072,32.4225,69963.0
2017-03-03 11:05:00,42.37,42.44,42.36,42.43,130915.0,32.4225,32.4761,32.4149,32.4685,130915.0
2017-03-03 11:10:00,42.43,42.45,42.41,42.45,98680.0,32.4685,32.4838,32.4532,32.4838,98680.0
2017-03-03 11:15:00,42.44,42.45,42.41,42.43,95307.0,32.4761,32.4838,32.4532,32.4685,95307.0
2017-03-03 11:20:00,42.42,42.45,42.42,42.44,79924.0,32.4608,32.4838,32.4608,32.4761,79924.0
2017-03-03 11:25:00,42.45,42.46,42.43,42.44,312002.0,32.4838,32.4914,32.4685,32.4761,312002.0
2017-03-03 11:30:00,42.44,42.46,42.43,42.44,220540.0,32.4761,32.4914,32.4685,32.4761,220540.0
2017-03-03 11:35:00,42.44,42.44,42.37,42.38,204464.0,32.4761,32.4761,32.4225,32.4302,204464.0
2017-03-03 11:40:00,42.38,42.42,42.37,42.42,73248.0,32.4302,32.4608,32.4225,32.4608,73248.0
2017-03-03 11:45:00,42.41,42.42,42.38,42.4,62410.0,32.4532,32.4608,32.4302,32.4455,62410.0
2017-03-03 11:50:00,42.39,42.4,42.35,42.36,92858.0,32.4378,32.4455,32.4072,32.4149,92858.0
2017-03-03 11:55:00,42.36,42.36,42.34,42.36,138983.0,32.4149,32.4149,32.3996,32.4149,138983.0
2017-03-03 12:00:00,42.36,42.37,42.35,42.37,51004.0,32.4149,32.4225,32.4072,32.4225,51004.0
2017-03-03 12:05:00,42.36,42.37,42.36,42.37,25558.0,32.4149,32.4225,32.4149,32.4225,25558.0
2017-03-03 12:10:00,42.36,42.37,42.34,42.37,188014.0,32.4149,32.4225,32.3996,32.4225,188014.0
2017-03-03 12:15:00,42.37,42.37,42.34,42.34,141414.0,32.4225,32.4225,32.3996,32.3996,141414.0
2017-03-03 12:20:00,42.34,42.37,42.34,42.35,107023.0,32.3996,32.4225,32.3996,32.4072,107023.0
2017-03-03 12:25:00,42.34,42.36,42.34,42.35,41971.0,32.3996,32.4149,32.3996,32.4072,41971.0
2017-03-03 12:30:00,42.35,42.36,42.32,42.33,132811.0,32.4072,32.4149,32.3843,32.3919,132811.0
2017-03-03 12:35:00,42.34,42.36,42.33,42.35,33380.0,32.3996,32.4149,32.3919,32.4072,33380.0
2017-03-03 12:40:00,42.35,42.37,42.32,42.35,153254.0,32.4072,32.4225,32.3843,32.4072,153254.0
2017-03-03 12:45:00,42.34,42.37,42.34,42.35,130307.0,32.3996,32.4225,32.3996,32.4072,130307.0
2017-03-03 12:50:00,42.36,42.36,42.35,42.36,23311.0,32.4149,32.4149,32.4072,32.4149,23311.0
2017-03-03 12:55:00,42.36,42.38,42.34,42.35,140584.0,32.4149,32.4302,32.3996,32.4072,140584.0
2017-03-03 13:00:00,42.34,42.36,42.28,42.35,220874.0,32.3996,32.4149,32.3537,32.4072,220874.0
2017-03-03 13:05:00,42.35,42.35,42.3,42.31,145259.0,32.4072,32.4072,32.369,32.3766,145259.0
2017-03-03 13:10:00,42.32,42.34,42.31,42.32,140688.0,32.3843,32.3996,32.3766,32.3843,140688.0
2017-03-03 13:15:00,42.32,42.33,42.29,42.31,88083.0,32.3843,32.3919,32.3613,32.3766,88083.0
2017-03-03 13:20:00,42.3,42.31,42.27,42.27,76392.0,32.369,32.3766,32.346,32.346,76392.0
2017-03-03 13:25:00,42.27,42.3,42.27,42.28,110218.0,32.346,32.369,32.346,32.3537,110218.0
2017-03-03 13:30:00,42.28,42.31,42.28,42.3,144033.0,32.3537,32.3766,32.3537,32.369,144033.0
2017-03-03 13:35:00,42.31,42.31,42.28,42.3,91005.0,32.3766,32.3766,32.3537,32.369,91005.0
2017-03-03 13:40:00,42.29,42.33,42.29,42.32,40938.0,32.3613,32.3919,32.3613,32.3843,40938.0
2017-03-03 13:45:00,42.32,42.32,42.28,42.31,98920.0,32.3843,32.3843,32.3537,32.3766,98920.0
2017-03-03 13:50:00,42.31,42.33,42.3,42.33,77499.0,32.3766,32.3919,32.369,32.3919,77499.0
2017-03-03 13:55:00,42.33,42.35,42.32,42.34,44329.0,32.3919,32.4072,32.3843,32.3996,44329.0
2017-03-03 14:00:00,42.34,42.36,42.33,42.35,103878.0,32.3996,32.4149,32.3919,32.4072,103878.0
2017-03-03 14:05:00,42.35,42.37,42.35,42.37,46787.0,32.4072,32.4225,32.4072,32.4225,46787.0
2017-03-03 14:10:00,42.36,42.38,42.36,42.36,46865.0,32.4149,32.4302,32.4149,32.4149,46865.0
2017-03-03 14:15:00,42.36,42.37,42.36,42.36,48223.0,32.4149,32.4225,32.4149,32.4149,48223.0
2017-03-03 14:20:00,42.36,42.37,42.36,42.37,33837.0,32.4149,32.4225,32.4149,32.4225,33837.0
2017-03-03 14:25:00,42.37,42.38,42.36,42.37,135247.0,32.4225,32.4302,32.4149,32.4225,135247.0
2017-03-03 14:30:00,42.37,42.38,42.36,42.37,52465.0,32.4225,32.4302,32.4149,32.4225,52465.0
2017-03-03 14:35:00,42.37,42.38,42.35,42.36,109816.0,32.4225,32.4302,32.4072,32.4149,109816.0
2017-03-03 14:40:00,42.36,42.38,42.35,42.37,157413.0,32.4149,32.4302,32.4072,32.4225,157413.0
2017-03-03 14:45:00,42.38,42.38,42.36,42.38,139815.0,32.4302,32.4302,32.4149,32.4302,139815.0
2017-03-03 14:50:00,42.38,42.41,42.37,42.41,78015.0,32.4302,32.4532,32.4225,32.4532,78015.0
2017-03-03 14:55:00,42.41,42.42,42.41,42.41,39752.0,32.4532,32.4608,32.4532,32.4532,39752.0
2017-03-03 15:00:00,42.41,42.43,42.4,42.41,210906.0,32.4532,32.4685,32.4455,32.4532,210906.0
2017-03-03 15:05:00,42.41,42.43,42.41,42.43,70851.0,32.4532,32.4685,32.4532,32.4685,70851.0
2017-03-03 15:10:00,42.43,42.43,42.4,42.43,86186.0,32.4685,32.4685,32.4455,32.4685,86186.0
2017-03-03 15:15:00,42.43,42.43,42.42,42.43,30154.0,32.4685,32.4685,32.4608,32.4685,30154.0
2017-03-03 15:20:00,42.43,42.45,42.42,42.44,208099.0,32.4685,32.4838,32.4608,32.4761,208099.0
2017-03-03 15:25:00,42.44,42.46,42.43,42.46,113736.0,32.4761,32.4914,32.4685,32.4914,113736.0
2017-03-03 15:30:00,42.46,42.47,42.45,42.46,165577.0,32.4914,32.4991,32.4838,32.4914,165577.0
2017-03-03 15:35:00,42.46,42.49,42.45,42.48,217679.0,32.4914,32.5144,32.4838,32.5067,217679.0
2017-03-03 15:40:00,42.48,42.49,42.45,42.46,137128.0,32.5067,32.5144,32.4838,32.4914,137128.0
2017-03-03 15:45:00,42.46,42.47,42.45,42.46,226800.0,32.4914,32.4991,32.4838,32.4914,226800.0
2017-03-03 15:50:00,42.47,42.47,42.44,42.45,206732.0,32.4991,32.4991,32.4761,32.4838,206732.0
2017-03-03 15:55:00,42.46,42.48,42.43,42.46,598362.0,32.4914,32.5067,32.4685,32.4914,598362.0
2017-03-06 09:30:00,42.34,42.43,42.32,42.37,376124.0,32.3996,32.4685,32.3843,32.4225,376124.0
2017-03-06 09:35:00,42.37,42.38,42.29,42.33,226183.0,32.4225,32.4302,32.3613,32.3919,226183.0
2017-03-06 09:40:00,42.33,42.35,42.29,42.3,211844.0,32.3919,32.4072,32.3613,32.369,211844.0
2017-03-06 09:45:00,42.29,42.31,42.2,42.21,259299.0,32.3613,32.3766,32.2925,32.3001,259299.0
2017-03-06 09:50:00,42.21,42.3,42.21,42.27,159726.0,32.3001,32.369,32.3001,32.346,159726.0
2017-03-06 09:55:00,42.27,42.35,42.26,42.34,98495.0,32.346,32.4072,32.3384,32.3996,98495.0
2017-03-06 10:00:00,42.34,42.34,42.3,42.31,90948.0,32.3996,32.3996,32.369,32.3766,90948.0
2017-03-06 10:05:00,42.32,42.34,42.29,42.33,134623.0,32.3843,32.3996,32.3613,32.3919,134623.0
2017-03-06 10:10:00,42.34,42.36,42.31,42.33,103749.0,32.3996,32.4149,32.3766,32.3919,103749.0
2017-03-06 10:15:00,42.32,42.33,42.29,42.3,116553.0,32.3843,32.3919,32.3613,32.369,116553.0
2017-03-06 10:20:00,42.31,42.32,42.27,42.28,93904.0,32.3766,32.3843,32.346,32.3537,93904.0
2017-03-06 10:25:00,42.28,42.28,42.25,42.25,60051.0,32.3537,32.3537,32.3307,32.3307,60051.0
2017-03-06 10:30:00,42.26,42.27,42.24,42.25,100241.0,32.3384,32.346,32.3231,32.3307,100241.0
2017-03-06 10:35:00,42.25,42.26,42.23,42.23,93840.0,32.3307,32.3384,32.3154,32.3154,93840.0
2017-03-06 10:40:00,42.24,42.25,42.19,42.2,202932.0,32.3231,32.3307,32.2848,32.2925,202932.0
2017-03-06 10:45:00,42.21,42.22,42.2,42.2,118480.0,32.3001,32.3078,32.2925,32.2925,118480.0
2017-03-06 10:50:00,42.21,42.23,42.2,42.2,73819.0,32.3001,32.3154,32.2925,32.2925,73819.0
2017-03-06 10:55:00,42.2,42.23,42.2,42.23,85734.0,32.2925,32.3154,32.2925,32.3154,85734.0
2017-03-06 11:00:00,42.22,42.23,42.2,42.21,92191.0,32.3078,32.3154,32.2925,32.3001,92191.0
2017-03-06 11:05:00,42.22,42.25,42.21,42.23,96158.0,32.3078,32.3307,32.3001,32.3154,96158.0
2017-03-06 11:10:00,42.22,42.25,42.22,42.25,42587.0,32.3078,32.3307,32.3078,32.3307,42587.0
2017-03-06 11:15:00,42.25,42.25,42.21,42.21,94085.0,32.3307,32.3307,32.3001,32.3001,94085.0
2017-03-06 11:20:00,42.21,42.26,42.21,42.23,198131.0,32.3001,32.3384,32.3001,32.3154,198131.0
2017-03-06 11:25:00,42.23,42.24,42.2,42.21,95202.0,32.3154,32.3231,32.2925,32.3001,95202.0
2017-03-06 11:30:00,42.21,42.26,42.21,42.24,181988.0,32.3001,32.3384,32.3001,32.3231,181988.0
2017-03-06 11:35:00,42.24,42.27,42.2,42.2,221872.0,32.3231,32.346,32.2925,32.2925,221872.0
2017-03-06 11:40:00,42.21,42.21,42.17,42.17,189422.0,32.3001,32.3001,32.2695,32.2695,189422.0
2017-03-06 11:45:00,42.17,42.18,42.14,42.17,362417.0,32.2695,32.2772,32.2465,32.2695,362417.0
2017-03-06 11:50:00,42.17,42.2,42.16,42.2,269738.0,32.2695,32.2925,32.2618,32.2925,269738.0
2017-03-06 11:55:00,42.21,42.21,42.16,42.18,201735.0,32.3001,32.3001,32.2618,32.2772,201735.0
2017-03-06 12:00:00,42.19,42.23,42.17,42.23,202927.0,32.2848,32.3154,32.2695,32.3154,202927.0
2017-03-06 12:05:00,42.23,42.25,42.19,42.25,253858.0,32.3154,32.3307,32.2848,32.3307,253858.0
2017-03-06 12:10:00,42.24,42.25,42.21,42.23,199449.0,32.3231,32.3307,32.3001,32.3154,199449.0
2017-03-06 12:15:00,42.24,42.25,42.2,42.25,151734.0,32.3231,32.3307,32.2925,32.3307,151734.0
2017-03-06 12:20:00,42.24,42.27,42.23,42.25,155871.0,32.3231,32.346,32.3154,32.3307,155871.0
2017-03-06 12:25:00,42.25,42.27,42.21,42.21,172509.0,32.3307,32.346,32.3001,32.3001,172509.0
2017-03-06 12:30:00,42.21,42.25,42.21,42.22,67562.0,32.3001,32.3307,32.3001,32.3078,67562.0
2017-03-06 12:35:00,42.22,42.25,42.21,42.23,43642.0,32.3078,32.3307,32.3001,32.3154,43642.0
2017-03-06 12:40:00,42.23,42.25,42.23,42.23,61612.0,32.3154,32.3307,32.3154,32.3154,61612.0
2017-03-06 12:45:00,42.23,42.23,42.2,42.23,49015.0,32.3154,32.3154,32.2925,32.3154,49015.0
2017-03-06 12:50:00,42.23,42.24,42.22,42.23,41883.0,32.3154,32.3231,32.3078,32.3154,41883.0
2017-03-06 12:55:00,42.23,42.24,42.22,42.23,24957.0,32.3154,32.3231,32.3078,32.3154,24957.0
2017-03-06 13:00:00,42.23,42.25,42.22,42.25,36992.0,32.3154,32.3307,32.3078,32.3307,36992.0
2017-03-06 13:05:00,42.25,42.26,42.24,42.25,22876.0,32.3307,32.3384,32.3231,32.3307,22876.0
2017-03-06 13:10:00,42.26,42.26,42.23,42.24,77858.0,32.3384,32.3384,32.3154,32.3231,77858.0
2017-03-06 13:15:00,42.25,42.26,42.23,42.25,54773.0,32.3307,32.3384,32.3154,32.3307,54773.0
2017-03-06 13:20:00,42.24,42.26,42.22,42.25,59610.0,32.3231,32.3384,32.3078,32.3307,59610.0
2017-03-06 13:25:00,42.25,42.25,42.23,42.23,44580.0,32.3307,32.3307,32.3154,32.3154,44580.0
2017-03-06 13:30:00,42.24,42.24,42.21,42.22,156795.0,32.3231,32.3231,32.3001,32.3078,156795.0
2017-03-06 13:35:00,42.22,42.22,42.2,42.22,85885.0,32.3078,32.3078,32.2925,32.3078,85885.0
2017-03-06 13:40:00,42.21,42.22,42.21,42.22,27834.0,32.3001,32.3078,32.3001,32.3078,27834.0
2017-03-06 13:45:00,42.22,42.23,42.2,42.23,110268.0,32.3078,32.3154,32.2925,32.3154,110268.0
2017-03-06 13:50:00,42.23,42.23,42.21,42.21,37189.0,32.3154,32.3154,32.3001,32.3001,37189.0
2017-03-06 13:55:00,42.22,42.23,42.2,42.22,109798.0,32.3078,32.3154,32.2925,32.3078,109798.0
2017-03-06 14:00:00,42.22,42.22,42.18,42.18,110785.0,32.3078,32.3078,32.2772,32.2772,110785.0
2017-03-06 14:05:00,42.18,42.21,42.18,42.2,82271.0,32.2772,32.3001,32.2772,32.2925,82271.0
2017-03-06 14:10:00,42.2,42.21,42.19,42.21,73826.0,32.2925,32.3001,32.2848,32.3001,73826.0
2017-03-06 14:15:00,42.21,42.22,42.2,42.21,103176.0,32.3001,32.3078,32.2925,32.3001,103176.0
2017-03-06 14:20:00,42.2,42.22,42.19,42.22,211344.0,32.2925,32.3078,32.2848,32.3078,211344.0
2017-03-06 14:25:00,42.21,42.22,42.19,42.22,89362.0,32.3001,32.3078,32.2848,32.3078,89362.0
2017-03-06 14:30:00,42.21,42.22,42.19,42.21,78573.0,32.3001,32.3078,32.2848,32.3001,78573.0
2017-03-06 14:35:00,42.21,42.22,42.19,42.21,164034.0,32.3001,32.3078,32.2848,32.3001,164034.0
2017-03-06 14:40:00,42.21,42.21,42.2,42.21,36406.0,32.3001,32.3001,32.2925,32.3001,36406.0
2017-03-06 14:45:00,42.21,42.22,42.18,42.18,171579.0,32.3001,32.3078,32.2772,32.2772,171579.0
2017-03-06 14:50:00,42.18,42.19,42.17,42.17,93920.0,32.2772,32.2848,32.2695,32.2695,93920.0
2017-03-06 14:55:00,42.17,42.2,42.17,42.2,94983.0,32.2695,32.2925,32.2695,32.2925,94983.0
2017-03-06 15:00:00,42.2,42.22,42.18,42.2,269600.0,32.2925,32.3078,32.2772,32.2925,269600.0
2017-03-06 15:05:00,42.19,42.22,42.19,42.2,144636.0,32.2848,32.3078,32.2848,32.2925,144636.0
2017-03-06 15:10:00,42.2,42.21,42.19,42.19,126944.0,32.2925,32.3001,32.2848,32.2848,126944.0
2017-03-06 15:15:00,42.2,42.21,42.19,42.21,65585.0,32.2925,32.3001,32.2848,32.3001,65585.0
2017-03-06 15:20:00,42.21,42.21,42.19,42.21,155069.0,32.3001,32.3001,32.2848,32.3001,155069.0
2017-03-06 15:25:00,42.21,42.21,42.16,42.18,184193.0,32.3001,32.3001,32.2618,32.2772,184193.0
2017-03-06 15:30:00,42.17,42.19,42.16,42.19,86586.0,32.2695,32.2848,32.2618,32.2848,86586.0
2017-03-06 15:35:00,42.19,42.2,42.18,42.2,109312.0,32.2848,32.2925,32.2772,32.2925,109312.0
2017-03-06 15:40:00,42.2,42.21,42.16,42.17,290495.0,32.2925,32.3001,32.2618,32.2695,290495.0
2017-03-06 15:45:00,42.18,42.19,42.16,42.19,431537.0,32.2772,32.2848,32.2618,32.2848,431537.0
2017-03-06 15:50:00,42.18,42.19,42.17,42.17,203816.0,32.2772,32.2848,32.2695,32.2695,203816.0
2017-03-06 15:55:00,42.17,42.18,42.12,42.18,1200658.0,32.2695,32.2772,32.2312,32.2772,1200658.0
2017-03-07 09:30:00,42.0,42.22,41.96,42.15,450880.0,32.1394,32.3078,32.1088,32.2542,450880.0
2017-03-07 09:35:00,42.15,42.24,42.14,42.21,295402.0,32.2542,32.3231,32.2465,32.3001,295402.0
2017-03-07 09:40:00,42.21,42.24,42.17,42.21,173438.0,32.3001,32.3231,32.2695,32.3001,173438.0
2017-03-07 09:45:00,42.21,42.22,42.18,42.19,118906.0,32.3001,32.3078,32.2772,32.2848,118906.0
2017-03-07 09:50:00,42.19,42.2,42.16,42.17,193224.0,32.2848,32.2925,32.2618,32.2695,193224.0
2017-03-07 09:55:00,42.17,42.18,42.15,42.16,106440.0,32.2695,32.2772,32.2542,32.2618,106440.0
2017-03-07 10:00:00,42.16,42.2,42.16,42.19,147286.0,32.2618,32.2925,32.2618,32.2848,147286.0
2017-03-07 10:05:00,42.19,42.19,42.15,42.17,140599.0,32.2848,32.2848,32.2542,32.2695,140599.0
2017-03-07 10:10:00,42.18,42.22,42.17,42.17,138165.0,32.2772,32.3078,32.2695,32.2695,138165.0
2017-03-07 10:15:00,42.17,42.19,42.15,42.17,141365.0,32.2695,32.2848,32.2542,32.2695,141365.0
2017-03-07 10:20:00,42.18,42.21,42.17,42.2,128192.0,32.2772,32.3001,32.2695,32.2925,128192.0
2017-03-07 10:25:00,42.19,42.21,42.17,42.18,148401.0,32.2848,32.3001,32.2695,32.2772,148401.0
2017-03-07 10:30:00,42.18,42.2,42.16,42.19,112015.0,32.2772,32.2925,32.2618,32.2848,112015.0
2017-03-07 10:35:00,42.19,42.19,42.15,42.17,99773.0,32.2848,32.2848,32.2542,32.2695,99773.0
2017-03-07 10:40:00,42.16,42.21,42.16,42.2,93501.0,32.2618,32.3001,32.2618,32.2925,93501.0
2017-03-07 10:45:00,42.19,42.2,42.15,42.16,88694.0,32.2848,32.2925,32.2542,32.2618,88694.0
2017-03-07 10:50:00,42.16,42.17,42.14,42.16,89968.0,32.2618,32.2695,32.2465,32.2618,89968.0
2017-03-07 10:55:00,42.16,42.17,42.14,42.16,66880.0,32.2618,32.2695,32.2465,32.2618,66880.0
2017-03-07 11:00:00,42.16,42.19,42.14,42.15,91384.0,32.2618,32.2848,32.2465,32.2542,91384.0
2017-03-07 11:05:00,42.14,42.15,42.13,42.15,88353.0,32.2465,32.2542,32.2389,32.2542,88353.0
2017-03-07 11:10:00,42.14,42.15,42.12,42.13,129641.0,32.2465,32.2542,32.2312,32.2389,129641.0
2017-03-07 11:15:00,42.14,42.14,42.1,42.1,89615.0,32.2465,32.2465,32.2159,32.2159,89615.0
2017-03-07 11:20:00,42.11,42.11,42.08,42.09,120125.0,32.2236,32.2236,32.2006,32.2083,120125.0
2017-03-07 11:25:00,42.09,42.1,42.07,42.08,66363.0,32.2083,32.2159,32.193,32.2006,66363.0
2017-03-07 11:30:00,42.07,42.09,42.05,42.09,256881.0,32.193,32.2083,32.1777,32.2083,256881.0
2017-03-07 11:35:00,42.08,42.1,42.08,42.09,96332.0,32.2006,32.2159,32.2006,32.2083,96332.0
2017-03-07 11:40:00,42.09,42.1,42.08,42.09,78105.0,32.2083,32.2159,32.2006,32.2083,78105.0
2017-03-07 11:45:00,42.09,42.1,42.08,42.09,108525.0,32.2083,32.2159,32.2006,32.2083,108525.0
2017-03-07 11:50:00,42.1,42.1,42.08,42.08,73374.0,32.2159,32.2159,32.2006,32.2006,73374.0
2017-03-07 11:55:00,42.08,42.1,42.07,42.09,145947.0,32.2006,32.2159,32.193,32.2083,145947.0
2017-03-07 12:00:00,42.09,42.09,42.06,42.07,86288.0,32.2083,32.2083,32.1853,32.193,86288.0
2017-03-07 12:05:00,42.07,42.08,42.04,42.05,94604.0,32.193,32.2006,32.17,32.1777,94604.0
2017-03-07 12:10:00,42.04,42.06,42.04,42.05,82961.0,32.17,32.1853,32.17,32.1777,82961.0
2017-03-07 12:15:00,42.05,42.06,42.03,42.05,117188.0,32.1777,32.1853,32.1624,32.1777,117188.0
2017-03-07 12:20:00,42.05,42.06,42.02,42.02,120040.0,32.1777,32.1853,32.1547,32.1547,120040.0
2017-03-07 12:25:00,42.02,42.05,42.02,42.05,113307.0,32.1547,32.1777,32.1547,32.1777,113307.0
2017-03-07 12:30:00,42.05,42.05,42.02,42.02,92758.0,32.1777,32.1777,32.1547,32.1547,92758.0
2017-03-07 12:35:00,42.02,42.04,42.02,42.04,108006.0,32.1547,32.17,32.1547,32.17,108006.0
2017-03-07 12:40:00,42.04,42.05,42.03,42.04,64324.0,32.17,32.1777,32.1624,32.17,64324.0
2017-03-07 12:45:00,42.05,42.07,42.04,42.07,55637.0,32.1777,32.193,32.17,32.193,55637.0
2017-03-07 12:50:00,42.06,42.08,42.06,42.08,45703.0,32.1853,32.2006,32.1853,32.2006,45703.0
2017-03-07 12:55:00,42.07,42.08,42.07,42.08,19082.0,32.193,32.2006,32.193,32.2006,19082.0
2017-03-07 13:00:00,42.07,42.08,42.04,42.05,122650.0,32.193,32.2006,32.17,32.1777,122650.0
2017-03-07 13:05:00,42.05,42.08,42.04,42.07,126923.0,32.1777,32.2006,32.17,32.193,126923.0
2017-03-07 13:10:00,42.08,42.09,42.07,42.08,36806.0,32.2006,32.2083,32.193,32.2006,36806.0
2017-03-07 13:15:00,42.08,42.1,42.08,42.09,46069.0,32.2006,32.2159,32.2006,32.2083,46069.0
2017-03-07 13:20:00,42.1,42.11,42.07,42.09,89380.0,32.2159,32.2236,32.193,32.2083,89380.0
2017-03-07 13:25:00,42.09,42.09,42.08,42.08,26444.0,32.2083,32.2083,32.2006,32.2006,26444.0
2017-03-07 13:30:00,42.08,42.09,42.08,42.08,18618.0,32.2006,32.2083,32.2006,32.2006,18618.0
2017-03-07 13:35:00,42.09,42.09,42.06,42.07,97640.0,32.2083,32.2083,32.1853,32.193,97640.0
2017-03-07 13:40:00,42.06,42.08,42.05,42.06,86697.0,32.1853,32.2006,32.1777,32.1853,86697.0
2017-03-07 13:45:00,42.06,42.07,42.03,42.03,111665.0,32.1853,32.193,32.1624,32.1624,111665.0
2017-03-07 13:50:00,42.03,42.04,42.01,42.01,138829.0,32.1624,32.17,32.1471,32.1471,138829.0
2017-03-07 13:55:00,42.01,42.05,42.01,42.04,55388.0,32.1471,32.1777,32.1471,32.17,55388.0
2017-03-07 14:00:00,42.05,42.06,42.03,42.05,114383.0,32.1777,32.1853,32.1624,32.1777,114383.0
2017-03-07 14:05:00,42.05,42.07,42.04,42.05,144607.0,32.1777,32.193,32.17,32.1777,144607.0
2017-03-07 14:10:00,42.06,42.07,42.04,42.07,178205.0,32.1853,32.193,32.17,32.193,178205.0
2017-03-07 14:15:00,42.06,42.07,42.06,42.06,24591.0,32.1853,32.193,32.1853,32.1853,24591.0
2017-03-07 14:20:00,42.06,42.07,42.06,42.06,25340.0,32.1853,32.193,32.1853,32.1853,25340.0
2017-03-07 14:25:00,42.06,42.08,42.06,42.06,94219.0,32.1853,32.2006,32.1853,32.1853,94219.0
2017-03-07 14:30:00,42.06,42.07,42.06,42.07,29476.0,32.1853,32.193,32.1853,32.193,29476.0
2017-03-07 14:35:00,42.07,42.07,42.06,42.07,46157.0,32.193,32.193,32.1853,32.193,46157.0
2017-03-07 14:40:00,42.07,42.09,42.06,42.09,110840.0,32.193,32.2083,32.1853,32.2083,110840.0
2017-03-07 14:45:00,42.09,42.1,42.07,42.07,145756.0,32.2083,32.2159,32.193,32.193,145756.0
2017-03-07 14:50:00,42.08,42.09,42.07,42.09,60465.0,32.2006,32.2083,32.193,32.2083,60465.0
2017-03-07 14:55:00,42.09,42.09,42.06,42.08,130372.0,32.2083,32.2083,32.1853,32.2006,130372.0
2017-03-07 15:00:00,42.08,42.08,42.07,42.07,43012.0,32.2006,32.2006,32.193,32.193,43012.0
2017-03-07 15:05:00,42.07,42.07,42.06,42.06,77019.0,32.193,32.193,32.1853,32.1853,77019.0
2017-03-07 15:10:00,42.06,42.08,42.05,42.07,121763.0,32.1853,32.2006,32.1777,32.193,121763.0
2017-03-07 15:15:00,42.07,42.07,42.05,42.05,62927.0,32.193,32.193,32.1777,32.1777,62927.0
2017-03-07 15:20:00,42.05,42.07,42.05,42.05,128002.0,32.1777,32.193,32.1777,32.1777,128002.0
2017-03-07 15:25:00,42.05,42.06,42.03,42.04,139123.0,32.1777,32.1853,32.1624,32.17,139123.0
2017-03-07 15:30:00,42.04,42.07,42.04,42.05,157875.0,32.17,32.193,32.17,32.1777,157875.0
2017-03-07 15:35:00,42.05,42.06,42.04,42.05,127658.0,32.1777,32.1853,32.17,32.1777,127658.0
2017-03-07 15:40:00,42.05,42.06,42.01,42.02,251791.0,32.1777,32.1853,32.1471,32.1547,251791.0
2017-03-07 15:45:00,42.01,42.02,42.01,42.01,208581.0,32.1471,32.1547,32.1471,32.1471,208581.0
2017-03-07 15:50:00,42.02,42.02,42.0,42.01,274083.0,32.1547,32.1547,32.1394,32.1471,274083.0
2017-03-07 15:55:00,42.01,42.02,41.95,41.99,881172.0,32.1471,32.1547,32.1012,32.1318,881172.0
2017-03-08 09:30:00,42.0,42.03,41.85,41.85,541728.0,32.1394,32.1624,32.0246,32.0246,541728.0
2017-03-08 09:35:00,41.86,41.88,41.8,41.84,195891.0,32.0323,32.0476,31.9864,32.017,195891.0
2017-03-08 09:40:00,41.85,41.88,41.79,41.87,244140.0,32.0246,32.0476,31.9787,32.0399,244140.0
2017-03-08 09:45:00,41.87,41.89,41.85,41.87,131153.0,32.0399,32.0552,32.0246,32.0399,131153.0
2017-03-08 09:50:00,41.88,41.88,41.86,41.88,94262.0,32.0476,32.0476,32.0323,32.0476,94262.0
2017-03-08 09:55:00,41.88,41.9,41.85,41.87,305099.0,32.0476,32.0629,32.0246,32.0399,305099.0
2017-03-08 10:00:00,41.87,41.93,41.86,41.91,168011.0,32.0399,32.0858,32.0323,32.0705,168011.0
2017-03-08 10:05:00,41.91,41.92,41.86,41.87,151086.0,32.0705,32.0782,32.0323,32.0399,151086.0
2017-03-08 10:10:00,41.87,41.87,41.81,41.82,123883.0,32.0399,32.0399,31.994,32.0017,123883.0
2017-03-08 10:15:00,41.81,41.82,41.8,41.82,137262.0,31.994,32.0017,31.9864,32.0017,137262.0
2017-03-08 10:20:00,41.82,41.82,41.8,41.8,91423.0,32.0017,32.0017,31.9864,31.9864,91423.0
2017-03-08 10:25:00,41.8,41.8,41.74,41.77,245469.0,31.9864,31.9864,31.9405,31.9634,245469.0
2017-03-08 10:30:00,41.77,41.81,41.77,41.8,151593.0,31.9634,31.994,31.9634,31.9864,151593.0
2017-03-08 10:35:00,41.8,41.82,41.79,41.8,85089.0,31.9864,32.0017,31.9787,31.9864,85089.0
2017-03-08 10:40:00,41.8,41.82,41.79,41.82,91848.0,31.9864,32.0017,31.9787,32.0017,91848.0
2017-03-08 10:45:00,41.82,41.83,41.79,41.82,93551.0,32.0017,32.0093,31.9787,32.0017,93551.0
2017-03-08 10:50:00,41.83,41.83,41.8,41.81,74594.0,32.0093,32.0093,31.9864,31.994,74594.0
2017-03-08 10:55:00,41.81,41.85,41.81,41.85,159863.0,31.994,32.0246,31.994,32.0246,159863.0
2017-03-08 11:00:00,41.84,41.88,41.83,41.84,170839.0,32.017,32.0476,32.0093,32.017,170839.0
2017-03-08 11:05:00,41.84,41.87,41.84,41.85,144044.0,32.017,32.0399,32.017,32.0246,144044.0
2017-03-08 11:10:00,41.85,41.86,41.83,41.84,114329.0,32.0246,32.0323,32.0093,32.017,114329.0
2017-03-08 11:15:00,41.84,41.86,41.83,41.85,94658.0,32.017,32.0323,32.0093,32.0246,94658.0
2017-03-08 11:20:00,41.86,41.9,41.85,41.89,149252.0,32.0323,32.0629,32.0246,32.0552,149252.0
2017-03-08 11:25:00,41.89,41.9,41.87,41.88,59039.0,32.0552,32.0629,32.0399,32.0476,59039.0
2017-03-08 11:30:00,41.88,41.89,41.86,41.87,101644.0,32.0476,32.0552,32.0323,32.0399,101644.0
2017-03-08 11:35:00,41.87,41.92,41.86,41.91,127981.0,32.0399,32.0782,32.0323,32.0705,127981.0
2017-03-08 11:40:00,41.9,41.91,41.87,41.87,74409.0,32.0629,32.0705,32.0399,32.0399,74409.0
2017-03-08 11:45:00,41.87,41.88,41.86,41.86,129305.0,32.0399,32.0476,32.0323,32.0323,129305.0
2017-03-08 11:50:00,41.86,41.9,41.85,41.89,224381.0,32.0323,32.0629,32.0246,32.0552,224381.0
2017-03-08 11:55:00,41.88,41.89,41.87,41.88,41619.0,32.0476,32.0552,32.0399,32.0476,41619.0
2017-03-08 12:00:00,41.87,41.88,41.86,41.87,150215.0,32.0399,32.0476,32.0323,32.0399,150215.0
2017-03-08 12:05:00,41.86,41.87,41.84,41.86,96626.0,32.0323,32.0399,32.017,32.0323,96626.0
2017-03-08 12:10:00,41.86,41.91,41.85,41.9,166401.0,32.0323,32.0705,32.0246,32.0629,166401.0
2017-03-08 12:15:00,41.89,41.92,41.88,41.89,105293.0,32.0552,32.0782,32.0476,32.0552,105293.0
2017-03-08 12:20:00,41.89,41.92,41.88,41.91,93596.0,32.0552,32.0782,32.0476,32.0705,93596.0
2017-03-08 12:25:00,41.9,41.91,41.88,41.91,58234.0,32.0629,32.0705,32.0476,32.0705,58234.0
2017-03-08 12:30:00,41.91,41.91,41.87,41.88,112442.0,32.0705,32.0705,32.0399,32.0476,112442.0
2017-03-08 12:35:00,41.87,41.9,41.87,41.89,77001.0,32.0399,32.0629,32.0399,32.0552,77001.0
2017-03-08 12:40:00,41.89,41.92,41.87,41.88,123896.0,32.0552,32.0782,32.0399,32.0476,123896.0
2017-03-08 12:45:00,41.88,41.89,41.87,41.87,50944.0,32.0476,32.0552,32.0399,32.0399,50944.0
2017-03-08 12:50:00,41.88,41.89,41.85,41.86,103999.0,32.0476,32.0552,32.0246,32.0323,103999.0
2017-03-08 12:55:00,41.86,41.91,41.86,41.9,80178.0,32.0323,32.0705,32.0323,32.0629,80178.0
2017-03-08 13:00:00,41.9,41.91,41.88,41.9,142500.0,32.0629,32.0705,32.0476,32.0629,142500.0
2017-03-08 13:05:00,41.9,41.92,41.89,41.91,76574.0,32.0629,32.0782,32.0552,32.0705,76574.0
2017-03-08 13:10:00,41.91,41.92,41.89,41.91,92417.0,32.0705,32.0782,32.0552,32.0705,92417.0
2017-03-08 13:15:00,41.91,41.93,41.9,41.91,79046.0,32.0705,32.0858,32.0629,32.0705,79046.0
2017-03-08 13:20:00,41.92,41.92,41.89,41.89,36106.0,32.0782,32.0782,32.0552,32.0552,36106.0
2017-03-08 13:25:00,41.89,41.9,41.88,41.88,34900.0,32.0552,32.0629,32.0476,32.0476,34900.0
2017-03-08 13:30:00,41.89,41.9,41.88,41.89,120082.0,32.0552,32.0629,32.0476,32.0552,120082.0
2017-03-08 13:35:00,41.89,41.9,41.88,41.88,46772.0,32.0552,32.0629,32.0476,32.0476,46772.0
2017-03-08 13:40:00,41.88,41.9,41.88,41.88,50693.0,32.0476,32.0629,32.0476,32.0476,50693.0
2017-03-08 13:45:00,41.89,41.89,41.88,41.89,57188.0,32.0552,32.0552,32.0476,32.0552,57188.0
2017-03-08 13:50:00,41.88,41.91,41.87,41.9,240407.0,32.0476,32.0705,32.0399,32.0629,240407.0
2017-03-08 13:55:00,41.91,41.91,41.89,41.9,100396.0,32.0705,32.0705,32.0552,32.0629,100396.0
2017-03-08 14:00:00,41.9,41.91,41.88,41.89,86527.0,32.0629,32.0705,32.0476,32.0552,86527.0
2017-03-08 14:05:00,41.9,41.9,41.86,41.86,99280.0,32.0629,32.0629,32.0323,32.0323,99280.0
2017-03-08 14:10:00,41.87,41.87,41.86,41.87,31530.0,32.0399,32.0399,32.0323,32.0399,31530.0
2017-03-08 14:15:00,41.86,41.87,41.86,41.86,47153.0,32.0323,32.0399,32.0323,32.0323,47153.0
2017-03-08 14:20:00,41.86,41.87,41.85,41.85,173043.0,32.0323,32.0399,32.0246,32.0246,173043.0
2017-03-08 14:25:00,41.86,41.88,41.84,41.88,126399.0,32.0323,32.0476,32.017,32.0476,126399.0
2017-03-08 14:30:00,41.87,41.9,41.86,41.9,178192.0,32.0399,32.0629,32.0323,32.0629,178192.0
2017-03-08 14:35:00,41.89,41.92,41.89,41.92,112303.0,32.0552,32.0782,32.0552,32.0782,112303.0
2017-03-08 14:40:00,41.91,41.92,41.9,41.91,69710.0,32.0705,32.0782,32.0629,32.0705,69710.0
2017-03-08 14:45:00,41.9,41.94,41.9,41.92,213604.0,32.0629,32.0935,32.0629,32.0782,213604.0
2017-03-08 14:50:00,41.92,41.94,41.92,41.93,41899.0,32.0782,32.0935,32.0782,32.0858,41899.0
2017-03-08 14:55:00,41.94,41.95,41.92,41.92,76560.0,32.0935,32.1012,32.0782,32.0782,76560.0
2017-03-08 15:00:00,41.93,41.96,41.92,41.96,102307.0,32.0858,32.1088,32.0782,32.1088,102307.0
2017-03-08 15:05:00,41.96,41.98,41.95,41.97,141365.0,32.1088,32.1241,32.1012,32.1165,141365.0
2017-03-08 15:10:00,41.97,42.02,41.96,41.98,230661.0,32.1165,32.1547,32.1088,32.1241,230661.0
2017-03-08 15:15:00,41.98,41.99,41.96,41.97,100819.0,32.1241,32.1318,32.1088,32.1165,100819.0
2017-03-08 15:20:00,41.97,41.98,41.95,41.97,86009.0,32.1165,32.1241,32.1012,32.1165,86009.0
2017-03-08 15:25:00,41.97,41.98,41.94,41.95,136937.0,32.1165,32.1241,32.0935,32.1012,136937.0
2017-03-08 15:30:00,41.96,41.96,41.9,41.94,141548.0,32.1088,32.1088,32.0629,32.0935,141548.0
2017-03-08 15:35:00,41.93,41.97,41.91,41.96,226459.0,32.0858,32.1165,32.0705,32.1088,226459.0
2017-03-08 15:40:00,41.95,41.96,41.92,41.95,206016.0,32.1012,32.1088,32.0782,32.1012,206016.0
2017-03-08 15:45:00,41.94,41.97,41.93,41.96,279610.0,32.0935,32.1165,32.0858,32.1088,279610.0
2017-03-08 15:50:00,41.96,41.99,41.95,41.97,341247.0,32.1088,32.1318,32.1012,32.1165,341247.0
2017-03-08 15:55:00,41.97,42.0,41.96,41.99,912090.0,32.1165,32.1394,32.1088,32.1318,912090.0
2017-03-09 09:30:00,42.09,42.11,42.02,42.06,359539.0,32.2083,32.2236,32.1547,32.1853,359539.0
2017-03-09 09:35:00,42.06,42.09,42.02,42.04,104362.0,32.1853,32.2083,32.1547,32.17,104362.0
2017-03-09 09:40:00,42.05,42.05,41.93,41.94,356940.0,32.1777,32.1777,32.0858,32.0935,356940.0
2017-03-09 09:45:00,41.95,41.96,41.93,41.93,147492.0,32.1012,32.1088,32.0858,32.0858,147492.0
2017-03-09 09:50:00,41.93,41.95,41.92,41.94,234838.0,32.0858,32.1012,32.0782,32.0935,234838.0
2017-03-09 09:55:00,41.95,42.01,41.94,41.99,219283.0,32.1012,32.1471,32.0935,32.1318,219283.0
2017-03-09 10:00:00,41.99,42.01,41.97,42.0,116952.0,32.1318,32.1471,32.1165,32.1394,116952.0
2017-03-09 10:05:00,42.01,42.03,41.96,41.97,143997.0,32.1471,32.1624,32.1088,32.1165,143997.0
2017-03-09 10:10:00,41.97,42.01,41.96,42.01,129922.0,32.1165,32.1471,32.1088,32.1471,129922.0
2017-03-09 10:15:00,42.01,42.04,41.98,41.99,265313.0,32.1471,32.17,32.1241,32.1318,265313.0
2017-03-09 10:20:00,41.99,42.02,41.98,42.01,147144.0,32.1318,32.1547,32.1241,32.1471,147144.0
2017-03-09 10:25:00,42.02,42.02,41.98,42.0,137049.0,32.1547,32.1547,32.1241,32.1394,137049.0
2017-03-09 10:30:00,42.0,42.04,41.99,42.03,160107.0,32.1394,32.17,32.1318,32.1624,160107.0
2017-03-09 10:35:00,42.04,42.05,42.0,42.02,117412.0,32.17,32.1777,32.1394,32.1547,117412.0
2017-03-09 10:40:00,42.02,42.05,42.01,42.05,55485.0,32.1547,32.1777,32.1471,32.1777,55485.0
2017-03-09 10:45:00,42.05,42.06,42.04,42.05,92634.0,32.1777,32.1853,32.17,32.1777,92634.0
2017-03-09 10:50:00,42.04,42.08,42.04,42.05,103522.0,32.17,32.2006,32.17,32.1777,103522.0
2017-03-09 10:55:00,42.04,42.06,42.04,42.05,52605.0,32.17,32.1853,32.17,32.1777,52605.0
2017-03-09 11:00:00,42.06,42.06,42.04,42.04,211759.0,32.1853,32.1853,32.17,32.17,211759.0
2017-03-09 11:05:00,42.05,42.09,42.04,42.06,240454.0,32.1777,32.2083,32.17,32.1853,240454.0
2017-03-09 11:10:00,42.06,42.08,42.06,42.07,78137.0,32.1853,32.2006,32.1853,32.193,78137.0
2017-03-09 11:15:00,42.08,42.08,42.02,42.02,98558.0,32.2006,32.2006,32.1547,32.1547,98558.0
2017-03-09 11:20:00,42.02,42.03,42.0,42.01,125152.0,32.1547,32.1624,32.1394,32.1471,125152.0
2017-03-09 11:25:00,42.01,42.02,42.0,42.01,136702.0,32.1471,32.1547,32.1394,32.1471,136702.0
2017-03-09 11:30:00,42.01,42.03,42.01,42.02,53656.0,32.1471,32.1624,32.1471,32.1547,53656.0
2017-03-09 11:35:00,42.01,42.03,42.0,42.0,132203.0,32.1471,32.1624,32.1394,32.1394,132203.0
2017-03-09 11:40:00,42.01,42.01,41.99,42.0,75637.0,32.1471,32.1471,32.1318,32.1394,75637.0
2017-03-09 11:45:00,42.0,42.02,41.99,42.01,98990.0,32.1394,32.1547,32.1318,32.1471,98990.0
2017-03-09 11:50:00,42.01,42.02,41.99,42.01,72045.0,32.1471,32.1547,32.1318,32.1471,72045.0
2017-03-09 11:55:00,42.01,42.03,42.0,42.02,70437.0,32.1471,32.1624,32.1394,32.1547,70437.0
2017-03-09 12:00:00,42.03,42.04,42.02,42.03,64662.0,32.1624,32.17,32.1547,32.1624,64662.0
2017-03-09 12:05:00,42.03,42.04,42.0,42.01,117946.0,32.1624,32.17,32.1394,32.1471,117946.0
2017-03-09 12:10:00,42.01,42.03,42.01,42.02,40448.0,32.1471,32.1624,32.1471,32.1547,40448.0
2017-03-09 12:15:00,42.03,42.03,42.0,42.0,64812.0,32.1624,32.1624,32.1394,32.1394,64812.0
2017-03-09 12:20:00,42.0,42.03,42.0,42.0,114129.0,32.1394,32.1624,32.1394,32.1394,114129.0
2017-03-09 12:25:00,42.01,42.05,42.0,42.04,89180.0,32.1471,32.1777,32.1394,32.17,89180.0
2017-03-09 12:30:00,42.04,42.05,42.03,42.05,73904.0,32.17,32.1777,32.1624,32.1777,73904.0
2017-03-09 12:35:00,42.05,42.05,42.03,42.04,33678.0,32.1777,32.1777,32.1624,32.17,33678.0
2017-03-09 12:40:00,42.04,42.08,42.03,42.06,151205.0,32.17,32.2006,32.1624,32.1853,151205.0
2017-03-09 12:45:00,42.06,42.08,42.06,42.07,39956.0,32.1853,32.2006,32.1853,32.193,39956.0
2017-03-09 12:50:00,42.08,42.09,42.05,42.06,71996.0,32.2006,32.2083,32.1777,32.1853,71996.0
2017-03-09 12:55:00,42.07,42.08,42.05,42.05,73343.0,32.193,32.2006,32.1777,32.1777,73343.0
2017-03-09 13:00:00,42.05,42.07,42.05,42.07,48059.0,32.1777,32.193,32.1777,32.193,48059.0
2017-03-09 13:05:00,42.06,42.08,42.05,42.06,83323.0,32.1853,32.2006,32.1777,32.1853,83323.0
2017-03-09 13:10:00,42.06,42.07,42.04,42.07,73479.0,32.1853,32.193,32.17,32.193,73479.0
2017-03-09 13:15:00,42.07,42.08,42.06,42.08,29244.0,32.193,32.2006,32.1853,32.2006,29244.0
2017-03-09 13:20:00,42.08,42.08,42.06,42.07,93574.0,32.2006,32.2006,32.1853,32.193,93574.0
2017-03-09 13:25:00,42.07,42.08,42.06,42.07,38619.0,32.193,32.2006,32.1853,32.193,38619.0
2017-03-09 13:30:00,42.07,42.07,42.01,42.02,97420.0,32.193,32.193,32.1471,32.1547,97420.0
2017-03-09 13:35:00,42.02,42.03,42.01,42.01,54456.0,32.1547,32.1624,32.1471,32.1471,54456.0
2017-03-09 13:40:00,42.02,42.04,42.01,42.01,132559.0,32.1547,32.17,32.1471,32.1471,132559.0
2017-03-09 13:45:00,42.01,42.02,42.0,42.0,77132.0,32.1471,32.1547,32.1394,32.1394,77132.0
2017-03-09 13:50:00,42.01,42.02,42.0,42.0,76604.0,32.1471,32.1547,32.1394,32.1394,76604.0
2017-03-09 13:55:00,42.01,42.02,42.0,42.01,70692.0,32.1471,32.1547,32.1394,32.1471,70692.0
2017-03-09 14:00:00,42.01,42.02,41.97,41.98,176333.0,32.1471,32.1547,32.1165,32.1241,176333.0
2017-03-09 14:05:00,41.98,42.01,41.97,42.0,171818.0,32.1241,32.1471,32.1165,32.1394,171818.0
2017-03-09 14:10:00,42.0,42.01,41.98,42.0,80367.0,32.1394,32.1471,32.1241,32.1394,80367.0
2017-03-09 14:15:00,42.0,42.0,41.96,41.98,94657.0,32.1394,32.1394,32.1088,32.1241,94657.0
2017-03-09 14:20:00,41.98,41.99,41.97,41.98,87340.0,32.1241,32.1318,32.1165,32.1241,87340.0
2017-03-09 14:25:00,41.98,42.02,41.98,42.0,81220.0,32.1241,32.1547,32.1241,32.1394,81220.0
2017-03-09 14:30:00,42.0,42.01,41.98,41.98,52954.0,32.1394,32.1471,32.1241,32.1241,52954.0
2017-03-09 14:35:00,41.98,42.01,41.98,42.01,89788.0,32.1241,32.1471,32.1241,32.1471,89788.0
2017-03-09 14:40:00,42.0,42.02,42.0,42.01,66595.0,32.1394,32.1547,32.1394,32.1471,66595.0
2017-03-09 14:45:00,42.02,42.02,41.98,42.0,176453.0,32.1547,32.1547,32.1241,32.1394,176453.0
2017-03-09 14:50:00,41.99,42.0,41.97,41.97,52029.0,32.1318,32.1394,32.1165,32.1165,52029.0
2017-03-09 14:55:00,41.97,42.0,41.97,42.0,81017.0,32.1165,32.1394,32.1165,32.1394,81017.0
2017-03-09 15:00:00,42.0,42.02,41.99,42.02,105769.0,32.1394,32.1547,32.1318,32.1547,105769.0
2017-03-09 15:05:00,42.02,42.04,42.01,42.04,64627.0,32.1547,32.17,32.1471,32.17,64627.0
2017-03-09 15:10:00,42.04,42.05,42.03,42.03,114586.0,32.17,32.1777,32.1624,32.1624,114586.0
2017-03-09 15:15:00,42.04,42.06,42.03,42.05,82050.0,32.17,32.1853,32.1624,32.1777,82050.0
2017-03-09 15:20:00,42.05,42.05,42.02,42.02,77215.0,32.1777,32.1777,32.1547,32.1547,77215.0
2017-03-09 15:25:00,42.03,42.05,42.02,42.05,107961.0,32.1624,32.1777,32.1547,32.1777,107961.0
2017-03-09 15:30:00,42.05,42.08,42.04,42.08,188413.0,32.1777,32.2006,32.17,32.2006,188413.0
2017-03-09 15:35:00,42.08,42.09,42.06,42.08,333797.0,32.2006,32.2083,32.1853,32.2006,333797.0
2017-03-09 15:40:00,42.08,42.08,42.06,42.07,188894.0,32.2006,32.2006,32.1853,32.193,188894.0
2017-03-09 15:45:00,42.07,42.09,42.06,42.08,303887.0,32.193,32.2083,32.1853,32.2006,303887.0
2017-03-09 15:50:00,42.08,42.08,42.05,42.05,212769.0,32.2006,32.2006,32.1777,32.1777,212769.0
2017-03-09 15:55:00,42.05,42.06,42.02,42.04,527683.0,32.1777,32.1853,32.1547,32.17,527683.0
2017-03-10 09:30:00,42.23,42.28,42.16,42.26,384624.0,32.3154,32.3537,32.2618,32.3384,384624.0
2017-03-10 09:35:00,42.25,42.29,42.23,42.27,133383.0,32.3307,32.3613,32.3154,32.346,133383.0
2017-03-10 09:40:00,42.26,42.27,42.23,42.27,132597.0,32.3384,32.346,32.3154,32.346,132597.0
2017-03-10 09:45:00,42.26,42.29,42.24,42.26,145410.0,32.3384,32.3613,32.3231,32.3384,145410.0
2017-03-10 09:50:00,42.26,42.26,42.2,42.24,239934.0,32.3384,32.3384,32.2925,32.3231,239934.0
2017-03-10 09:55:00,42.24,42.28,42.23,42.27,143954.0,32.3231,32.3537,32.3154,32.346,143954.0
2017-03-10 10:00:00,42.27,42.31,42.26,42.3,132093.0,32.346,32.3766,32.3384,32.369,132093.0
2017-03-10 10:05:00,42.3,42.34,42.28,42.33,153366.0,32.369,32.3996,32.3537,32.3919,153366.0
2017-03-10 10:10:00,42.34,42.35,42.3,42.34,119739.0,32.3996,32.4072,32.369,32.3996,119739.0
2017-03-10 10:15:00,42.34,42.37,42.34,42.36,83297.0,32.3996,32.4225,32.3996,32.4149,83297.0
2017-03-10 10:20:00,42.36,42.37,42.33,42.34,119512.0,32.4149,32.4225,32.3919,32.3996,119512.0
2017-03-10 10:25:00,42.34,42.37,42.33,42.37,100724.0,32.3996,32.4225,32.3919,32.4225,100724.0
2017-03-10 10:30:00,42.37,42.4,42.37,42.38,148142.0,32.4225,32.4455,32.4225,32.4302,148142.0
2017-03-10 10:35:00,42.38,42.4,42.36,42.37,253001.0,32.4302,32.4455,32.4149,32.4225,253001.0
2017-03-10 10:40:00,42.37,42.38,42.33,42.34,194761.0,32.4225,32.4302,32.3919,32.3996,194761.0
2017-03-10 10:45:00,42.35,42.38,42.33,42.33,200705.0,32.4072,32.4302,32.3919,32.3919,200705.0
2017-03-10 10:50:00,42.34,42.36,42.32,42.34,113093.0,32.3996,32.4149,32.3843,32.3996,113093.0
2017-03-10 10:55:00,42.34,42.35,42.3,42.31,95069.0,32.3996,32.4072,32.369,32.3766,95069.0
2017-03-10 11:00:00,42.31,42.32,42.26,42.27,127395.0,32.3766,32.3843,32.3384,32.346,127395.0
2017-03-10 11:05:00,42.27,42.29,42.26,42.29,104867.0,32.346,32.3613,32.3384,32.3613,104867.0
2017-03-10 11:10:00,42.29,42.29,42.26,42.29,91187.0,32.3613,32.3613,32.3384,32.3613,91187.0
2017-03-10 11:15:00,42.28,42.31,42.27,42.29,132269.0,32.3537,32.3766,32.346,32.3613,132269.0
2017-03-10 11:20:00,42.29,42.3,42.26,42.28,155244.0,32.3613,32.369,32.3384,32.3537,155244.0
2017-03-10 11:25:00,42.28,42.31,42.26,42.3,141886.0,32.3537,32.3766,32.3384,32.369,141886.0
2017-03-10 11:30:00,42.3,42.31,42.26,42.27,183021.0,32.369,32.3766,32.3384,32.346,183021.0
2017-03-10 11:35:00,42.27,42.29,42.26,42.28,78766.0,32.346,32.3613,32.3384,32.3537,78766.0
2017-03-10 11:40:00,42.27,42.3,42.26,42.27,144906.0,32.346,32.369,32.3384,32.346,144906.0
2017-03-10 11:45:00,42.27,42.29,42.25,42.27,160002.0,32.346,32.3613,32.3307,32.346,160002.0
2017-03-10 11:50:00,42.27,42.28,42.25,42.25,109346.0,32.346,32.3537,32.3307,32.3307,109346.0
2017-03-10 11:55:00,42.25,42.26,42.23,42.26,107397.0,32.3307,32.3384,32.3154,32.3384,107397.0
2017-03-10 12:00:00,42.26,42.27,42.23,42.23,78941.0,32.3384,32.346,32.3154,32.3154,78941.0
2017-03-10 12:05:00,42.23,42.25,42.22,42.24,109064.0,32.3154,32.3307,32.3078,32.3231,109064.0
2017-03-10 12:10:00,42.24,42.25,42.23,42.24,61985.0,32.3231,32.3307,32.3154,32.3231,61985.0
2017-03-10 12:15:00,42.24,42.26,42.24,42.24,114493.0,32.3231,32.3384,32.3231,32.3231,114493.0
2017-03-10 12:20:00,42.24,42.26,42.24,42.26,48488.0,32.3231,32.3384,32.3231,32.3384,48488.0
2017-03-10 12:25:00,42.25,42.26,42.22,42.23,104363.0,32.3307,32.3384,32.3078,32.3154,104363.0
2017-03-10 12:30:00,42.23,42.23,42.22,42.22,26862.0,32.3154,32.3154,32.3078,32.3078,26862.0
2017-03-10 12:35:00,42.23,42.26,42.23,42.26,66801.0,32.3154,32.3384,32.3154,32.3384,66801.0
2017-03-10 12:40:00,42.26,42.26,42.23,42.25,69211.0,32.3384,32.3384,32.3154,32.3307,69211.0
2017-03-10 12:45:00,42.25,42.27,42.24,42.27,51871.0,32.3307,32.346,32.3231,32.346,51871.0
2017-03-10 12:50:00,42.27,42.27,42.21,42.22,97817.0,32.346,32.346,32.3001,32.3078,97817.0
2017-03-10 12:55:00,42.22,42.24,42.21,42.22,140400.0,32.3078,32.3231,32.3001,32.3078,140400.0
2017-03-10 13:00:00,42.23,42.24,42.21,42.21,118456.0,32.3154,32.3231,32.3001,32.3001,118456.0
2017-03-10 13:05:00,42.22,42.22,42.17,42.17,138251.0,32.3078,32.3078,32.2695,32.2695,138251.0
2017-03-10 13:10:00,42.17,42.19,42.15,42.19,122212.0,32.2695,32.2848,32.2542,32.2848,122212.0
2017-03-10 13:15:00,42.19,42.21,42.17,42.19,92930.0,32.2848,32.3001,32.2695,32.2848,92930.0
2017-03-10 13:20:00,42.19,42.21,42.18,42.21,62290.0,32.2848,32.3001,32.2772,32.3001,62290.0
2017-03-10 13:25:00,42.21,42.22,42.19,42.2,98458.0,32.3001,32.3078,32.2848,32.2925,98458.0
2017-03-10 13:30:00,42.2,42.21,42.18,42.18,88027.0,32.2925,32.3001,32.2772,32.2772,88027.0
2017-03-10 13:35:00,42.19,42.2,42.18,42.2,122302.0,32.2848,32.2925,32.2772,32.2925,122302.0
2017-03-10 13:40:00,42.2,42.21,42.19,42.19,106800.0,32.2925,32.3001,32.2848,32.2848,106800.0
2017-03-10 13:45:00,42.2,42.22,42.19,42.22,174806.0,32.2925,32.3078,32.2848,32.3078,174806.0
2017-03-10 13:50:00,42.22,42.22,42.19,42.21,95951.0,32.3078,32.3078,32.2848,32.3001,95951.0
2017-03-10 13:55:00,42.2,42.23,42.2,42.22,104782.0,32.2925,32.3154,32.2925,32.3078,104782.0
2017-03-10 14:00:00,42.22,42.23,42.21,42.23,85460.0,32.3078,32.3154,32.3001,32.3154,85460.0
2017-03-10 14:05:00,42.22,42.24,42.21,42.24,108977.0,32.3078,32.3231,32.3001,32.3231,108977.0
2017-03-10 14:10:00,42.24,42.25,42.22,42.25,143621.0,32.3231,32.3307,32.3078,32.3307,143621.0
2017-03-10 14:15:00,42.24,42.26,42.22,42.23,101736.0,32.3231,32.3384,32.3078,32.3154,101736.0
2017-03-10 14:20:00,42.23,42.26,42.22,42.25,89998.0,32.3154,32.3384,32.3078,32.3307,89998.0
2017-03-10 14:25:00,42.25,42.27,42.24,42.25,135483.0,32.3307,32.346,32.3231,32.3307,135483.0
2017-03-10 14:30:00,42.25,42.27,42.24,42.27,84329.0,32.3307,32.346,32.3231,32.346,84329.0
2017-03-10 14:35:00,42.27,42.29,42.26,42.27,119177.0,32.346,32.3613,32.3384,32.346,119177.0
2017-03-10 14:40:00,42.27,42.29,42.26,42.29,67383.0,32.346,32.3613,32.3384,32.3613,67383.0
2017-03-10 14:45:00,42.29,42.3,42.27,42.29,109917.0,32.3613,32.369,32.346,32.3613,109917.0
2017-03-10 14:50:00,42.3,42.31,42.28,42.29,113596.0,32.369,32.3766,32.3537,32.3613,113596.0
2017-03-10 14:55:00,42.29,42.31,42.26,42.27,86739.0,32.3613,32.3766,32.3384,32.346,86739.0
2017-03-10 15:00:00,42.27,42.29,42.27,42.27,94663.0,32.346,32.3613,32.346,32.346,94663.0
2017-03-10 15:05:00,42.28,42.28,42.25,42.27,119902.0,32.3537,32.3537,32.3307,32.346,119902.0
2017-03-10 15:10:00,42.27,42.29,42.26,42.29,123411.0,32.346,32.3613,32.3384,32.3613,123411.0
2017-03-10 15:15:00,42.29,42.3,42.27,42.27,165070.0,32.3613,32.369,32.346,32.346,165070.0
2017-03-10 15:20:00,42.27,42.31,42.27,42.31,119432.0,32.346,32.3766,32.346,32.3766,119432.0
2017-03-10 15:25:00,42.3,42.31,42.28,42.31,145184.0,32.369,32.3766,32.3537,32.3766,145184.0
2017-03-10 15:30:00,42.3,42.31,42.3,42.3,83047.0,32.369,32.3766,32.369,32.369,83047.0
2017-03-10 15:35:00,42.3,42.32,42.28,42.28,183307.0,32.369,32.3843,32.3537,32.3537,183307.0
2017-03-10 15:40:00,42.28,42.29,42.27,42.29,242138.0,32.3537,32.3613,32.346,32.3613,242138.0
2017-03-10 15:45:00,42.28,42.3,42.26,42.3,280149.0,32.3537,32.369,32.3384,32.369,280149.0
2017-03-10 15:50:00,42.3,42.3,42.27,42.29,506525.0,32.369,32.369,32.346,32.3613,506525.0
2017-03-10 15:55:00,42.29,42.29,42.24,42.29,753030.0,32.3613,32.3613,32.3231,32.3613,753030.0
2017-03-13 09:30:00,41.92,42.02,41.87,42.02,471475.0,32.3606,32.4378,32.322,32.4378,471475.0
2017-03-13 09:35:00,42.02,42.1,42.01,42.1,263838.0,32.4378,32.4995,32.4301,32.4995,263838.0
2017-03-13 09:40:00,42.09,42.1,42.04,42.05,137628.0,32.4918,32.4995,32.4532,32.4609,137628.0
2017-03-13 09:45:00,42.04,42.05,42.0,42.01,245277.0,32.4532,32.4609,32.4223,32.4301,245277.0
2017-03-13 09:50:00,42.01,42.02,41.96,42.0,202963.0,32.4301,32.4378,32.3915,32.4223,202963.0
2017-03-13 09:55:00,42.0,42.01,41.95,41.96,112586.0,32.4223,32.4301,32.3837,32.3915,112586.0
2017-03-13 10:00:00,41.97,41.97,41.92,41.92,156747.0,32.3992,32.3992,32.3606,32.3606,156747.0
2017-03-13 10:05:00,41.92,41.94,41.91,41.93,242306.0,32.3606,32.376,32.3529,32.3683,242306.0
2017-03-13 10:10:00,41.93,41.95,41.9,41.9,234527.0,32.3683,32.3837,32.3451,32.3451,234527.0
2017-03-13 10:15:00,41.9,41.94,41.9,41.91,106471.0,32.3451,32.376,32.3451,32.3529,106471.0
2017-03-13 10:20:00,41.9,41.93,41.87,41.88,113222.0,32.3451,32.3683,32.322,32.3297,113222.0
2017-03-13 10:25:00,41.87,41.92,41.87,41.91,99170.0,32.322,32.3606,32.322,32.3529,99170.0
2017-03-13 10:30:00,41.91,41.91,41.84,41.84,233311.0,32.3529,32.3529,32.2988,32.2988,233311.0
2017-03-13 10:35:00,41.85,41.88,41.84,41.86,186724.0,32.3065,32.3297,32.2988,32.3143,186724.0
2017-03-13 10:40:00,41.86,41.9,41.85,41.9,202214.0,32.3143,32.3451,32.3065,32.3451,202214.0
2017-03-13 10:45:00,41.9,41.93,41.88,41.93,110843.0,32.3451,32.3683,32.3297,32.3683,110843.0
2017-03-13 10:50:00,41.93,41.93,41.89,41.93,137880.0,32.3683,32.3683,32.3374,32.3683,137880.0
2017-03-13 10:55:00,41.93,41.95,41.92,41.95,61215.0,32.3683,32.3837,32.3606,32.3837,61215.0
2017-03-13 11:00:00,41.95,41.95,41.93,41.94,95286.0,32.3837,32.3837,32.3683,32.376,95286.0
2017-03-13 11:05:00,41.94,41.97,41.94,41.97,126953.0,32.376,32.3992,32.376,32.3992,126953.0
2017-03-13 11:10:00,41.96,41.98,41.94,41.98,214816.0,32.3915,32.4069,32.376,32.4069,214816.0
2017-03-13 11:15:00,41.97,41.98,41.95,41.97,130873.0,32.3992,32.4069,32.3837,32.3992,130873.0
2017-03-13 11:20:00,41.96,42.0,41.96,42.0,73576.0,32.3915,32.4223,32.3915,32.4223,73576.0
2017-03-13 11:25:00,42.0,42.0,41.98,41.98,82046.0,32.4223,32.4223,32.4069,32.4069,82046.0
2017-03-13 11:30:00,41.98,41.99,41.93,41.96,151905.0,32.4069,32.4146,32.3683,32.3915,151905.0
2017-03-13 11:35:00,41.96,42.02,41.95,42.02,212307.0,32.3915,32.4378,32.3837,32.4378,212307.0
2017-03-13 11:40:00,42.02,42.05,42.01,42.05,132000.0,32.4378,32.4609,32.4301,32.4609,132000.0
2017-03-13 11:45:00,42.05,42.07,42.03,42.04,189148.0,32.4609,32.4764,32.4455,32.4532,189148.0
2017-03-13 11:50:00,42.05,42.11,42.04,42.1,175905.0,32.4609,32.5073,32.4532,32.4995,175905.0
2017-03-13 11:55:00,42.1,42.12,42.09,42.12,163428.0,32.4995,32.515,32.4918,32.515,163428.0
2017-03-13 12:00:00,42.12,42.12,42.05,42.06,124541.0,32.515,32.515,32.4609,32.4687,124541.0
2017-03-13 12:05:00,42.05,42.06,42.02,42.02,74559.0,32.4609,32.4687,32.4378,32.4378,74559.0
2017-03-13 12:10:00,42.02,42.04,42.01,42.04,119870.0,32.4378,32.4532,32.4301,32.4532,119870.0
2017-03-13 12:15:00,42.04,42.04,42.01,42.03,137433.0,32.4532,32.4532,32.4301,32.4455,137433.0
2017-03-13 12:20:00,42.03,42.03,41.97,41.99,100543.0,32.4455,32.4455,32.3992,32.4146,100543.0
2017-03-13 12:25:00,41.98,42.02,41.98,42.0,84403.0,32.4069,32.4378,32.4069,32.4223,84403.0
2017-03-13 12:30:00,42.0,42.01,41.99,42.01,40009.0,32.4223,32.4301,32.4146,32.4301,40009.0
2017-03-13 12:35:00,42.01,42.01,41.98,41.98,79647.0,32.4301,32.4301,32.4069,32.4069,79647.0
2017-03-13 12:40:00,41.99,42.0,41.98,41.98,40110.0,32.4146,32.4223,32.4069,32.4069,40110.0
2017-03-13 12:45:00,41.99,42.0,41.96,41.98,97520.0,32.4146,32.4223,32.3915,32.4069,97520.0
2017-03-13 12:50:00,41.98,41.98,41.96,41.97,35888.0,32.4069,32.4069,32.3915,32.3992,35888.0
2017-03-13 12:55:00,41.97,41.97,41.93,41.93,104542.0,32.3992,32.3992,32.3683,32.3683,104542.0
2017-03-13 13:00:00,41.93,41.94,41.93,41.94,35839.0,32.3683,32.376,32.3683,32.376,35839.0
2017-03-13 13:05:00,41.94,41.95,41.93,41.94,100842.0,32.376,32.3837,32.3683,32.376,100842.0
2017-03-13 13:10:00,41.93,41.94,41.91,41.93,94826.0,32.3683,32.376,32.3529,32.3683,94826.0
2017-03-13 13:15:00,41.93,41.93,41.91,41.93,65649.0,32.3683,32.3683,32.3529,32.3683,65649.0
2017-03-13 13:20:00,41.93,41.93,41.92,41.92,29838.0,32.3683,32.3683,32.3606,32.3606,29838.0
2017-03-13 13:25:00,41.93,41.93,41.9,41.9,125211.0,32.3683,32.3683,32.3451,32.3451,125211.0
2017-03-13 13:30:00,41.91,41.91,41.88,41.9,87197.0,32.3529,32.3529,32.3297,32.3451,87197.0
2017-03-13 13:35:00,41.89,41.9,41.88,41.88,69358.0,32.3374,32.3451,32.3297,32.3297,69358.0
2017-03-13 13:40:00,41.89,41.9,41.88,41.88,66432.0,32.3374,32.3451,32.3297,32.3297,66432.0
2017-03-13 13:45:00,41.88,41.89,41.87,41.89,172545.0,32.3297,32.3374,32.322,32.3374,172545.0
2017-03-13 13:50:00,41.89,41.92,41.88,41.92,158443.0,32.3374,32.3606,32.3297,32.3606,158443.0
2017-03-13 13:55:00,41.91,41.93,41.91,41.93,65375.0,32.3529,32.3683,32.3529,32.3683,65375.0
2017-03-13 14:00:00,41.93,41.94,41.91,41.91,113148.0,32.3683,32.376,32.3529,32.3529,113148.0
2017-03-13 14:05:00,41.91,41.92,41.91,41.91,39326.0,32.3529,32.3606,32.3529,32.3529,39326.0
2017-03-13 14:10:00,41.91,41.92,41.9,41.91,68087.0,32.3529,32.3606,32.3451,32.3529,68087.0
2017-03-13 14:15:00,41.91,41.91,41.9,41.91,42480.0,32.3529,32.3529,32.3451,32.3529,42480.0
2017-03-13 14:20:00,41.9,41.91,41.9,41.9,34315.0,32.3451,32.3529,32.3451,32.3451,34315.0
2017-03-13 14:25:00,41.9,41.91,41.9,41.91,50519.0,32.3451,32.3529,32.3451,32.3529,50519.0
2017-03-13 14:30:00,41.9,41.91,41.9,41.9,46736.0,32.3451,32.3529,32.3451,32.3451,46736.0
2017-03-13 14:35:00,41.9,41.91,41.9,41.9,53247.0,32.3451,32.3529,32.3451,32.3451,53247.0
2017-03-13 14:40:00,41.9,41.91,41.9,41.9,116499.0,32.3451,32.3529,32.3451,32.3451,116499.0
2017-03-13 14:45:00,41.91,41.92,41.9,41.91,124568.0,32.3529,32.3606,32.3451,32.3529,124568.0
2017-03-13 14:50:00,41.9,41.93,41.89,41.93,206897.0,32.3451,32.3683,32.3374,32.3683,206897.0
2017-03-13 14:55:00,41.92,41.94,41.92,41.93,88446.0,32.3606,32.376,32.3606,32.3683,88446.0
2017-03-13 15:00:00,41.94,41.94,41.93,41.94,79574.0,32.376,32.376,32.3683,32.376,79574.0
2017-03-13 15:05:00,41.93,41.96,41.93,41.96,80933.0,32.3683,32.3915,32.3683,32.3915,80933.0
2017-03-13 15:10:00,41.96,41.96,41.95,41.96,63832.0,32.3915,32.3915,32.3837,32.3915,63832.0
2017-03-13 15:15:00,41.96,41.96,41.92,41.93,293331.0,32.3915,32.3915,32.3606,32.3683,293331.0
2017-03-13 15:20:00,41.93,41.95,41.92,41.95,93358.0,32.3683,32.3837,32.3606,32.3837,93358.0
2017-03-13 15:25:00,41.95,41.96,41.94,41.96,149052.0,32.3837,32.3915,32.376,32.3915,149052.0
2017-03-13 15:30:00,41.96,41.99,41.95,41.98,176539.0,32.3915,32.4146,32.3837,32.4069,176539.0
2017-03-13 15:35:00,41.98,41.99,41.96,41.96,203912.0,32.4069,32.4146,32.3915,32.3915,203912.0
2017-03-13 15:40:00,41.96,41.97,41.95,41.97,216680.0,32.3915,32.3992,32.3837,32.3992,216680.0
2017-03-13 15:45:00,41.97,42.03,41.97,42.02,305442.0,32.3992,32.4455,32.3992,32.4378,305442.0
2017-03-13 15:50:00,42.02,42.03,42.01,42.02,214277.0,32.4378,32.4455,32.4301,32.4378,214277.0
2017-03-13 15:55:00,42.01,42.05,42.01,42.04,772811.0,32.4301,32.4609,32.4301,32.4532,772811.0
2017-03-14 09:30:00,41.98,42.02,41.91,42.0,231986.0,32.4069,32.4378,32.3529,32.4223,231986.0
2017-03-14 09:35:00,42.0,42.08,41.98,42.02,168254.0,32.4223,32.4841,32.4069,32.4378,168254.0
2017-03-14 09:40:00,42.02,42.1,42.02,42.08,222418.0,32.4378,32.4995,32.4378,32.4841,222418.0
2017-03-14 09:45:00,42.09,42.1,42.02,42.05,316765.0,32.4918,32.4995,32.4378,32.4609,316765.0
2017-03-14 09:50:00,42.05,42.05,42.01,42.02,284847.0,32.4609,32.4609,32.4301,32.4378,284847.0
2017-03-14 09:55:00,42.02,42.08,42.01,42.06,227717.0,32.4378,32.4841,32.4301,32.4687,227717.0
2017-03-14 10:00:00,42.06,42.09,42.03,42.09,103422.0,32.4687,32.4918,32.4455,32.4918,103422.0
2017-03-14 10:05:00,42.09,42.1,42.06,42.07,152786.0,32.4918,32.4995,32.4687,32.4764,152786.0
2017-03-14 10:10:00,42.08,42.09,42.0,42.03,193127.0,32.4841,32.4918,32.4223,32.4455,193127.0
2017-03-14 10:15:00,42.03,42.04,41.93,41.96,365502.0,32.4455,32.4532,32.3683,32.3915,365502.0
2017-03-14 10:20:00,41.96,42.02,41.95,42.01,103923.0,32.3915,32.4378,32.3837,32.4301,103923.0
2017-03-14 10:25:00,42.02,42.02,41.95,41.95,69413.0,32.4378,32.4378,32.3837,32.3837,69413.0
2017-03-14 10:30:00,41.95,42.0,41.95,42.0,55036.0,32.3837,32.4223,32.3837,32.4223,55036.0
2017-03-14 10:35:00,42.0,42.02,41.96,41.97,141131.0,32.4223,32.4378,32.3915,32.3992,141131.0
2017-03-14 10:40:00,41.97,42.0,41.94,41.95,108876.0,32.3992,32.4223,32.376,32.3837,108876.0
2017-03-14 10:45:00,41.94,41.96,41.92,41.95,156453.0,32.376,32.3915,32.3606,32.3837,156453.0
2017-03-14 10:50:00,41.95,41.99,41.93,41.95,70822.0,32.3837,32.4146,32.3683,32.3837,70822.0
2017-03-14 10:55:00,41.96,41.97,41.93,41.95,62639.0,32.3915,32.3992,32.3683,32.3837,62639.0
2017-03-14 11:00:00,41.94,41.95,41.88,41.88,74829.0,32.376,32.3837,32.3297,32.3297,74829.0
2017-03-14 11:05:00,41.88,41.89,41.88,41.88,48288.0,32.3297,32.3374,32.3297,32.3297,48288.0
2017-03-14 11:10:00,41.88,41.91,41.88,41.9,70461.0,32.3297,32.3529,32.3297,32.3451,70461.0
2017-03-14 11:15:00,41.9,41.92,41.87,41.88,96943.0,32.3451,32.3606,32.322,32.3297,96943.0
2017-03-14 11:20:00,41.87,41.89,41.87,41.88,82487.0,32.322,32.3374,32.322,32.3297,82487.0
2017-03-14 11:25:00,41.88,41.93,41.87,41.93,71880.0,32.3297,32.3683,32.322,32.3683,71880.0
2017-03-14 11:30:00,41.93,41.94,41.92,41.92,68887.0,32.3683,32.376,32.3606,32.3606,68887.0
2017-03-14 11:35:00,41.92,41.93,41.9,41.9,45095.0,32.3606,32.3683,32.3451,32.3451,45095.0
2017-03-14 11:40:00,41.91,41.92,41.9,41.9,53412.0,32.3529,32.3606,32.3451,32.3451,53412.0
2017-03-14 11:45:00,41.9,41.94,41.9,41.93,31067.0,32.3451,32.376,32.3451,32.3683,31067.0
2017-03-14 11:50:00,41.94,41.97,41.93,41.94,82380.0,32.376,32.3992,32.3683,32.376,82380.0
2017-03-14 11:55:00,41.94,41.95,41.93,41.93,47380.0,32.376,32.3837,32.3683,32.3683,47380.0
2017-03-14 12:00:00,41.94,41.94,41.9,41.9,63527.0,32.376,32.376,32.3451,32.3451,63527.0
2017-03-14 12:05:00,41.9,41.91,41.86,41.87,60654.0,32.3451,32.3529,32.3143,32.322,60654.0
2017-03-14 12:10:00,41.88,41.89,41.83,41.84,181611.0,32.3297,32.3374,32.2911,32.2988,181611.0
2017-03-14 12:15:00,41.84,41.87,41.84,41.86,145179.0,32.2988,32.322,32.2988,32.3143,145179.0
2017-03-14 12:20:00,41.85,41.88,41.85,41.87,53381.0,32.3065,32.3297,32.3065,32.322,53381.0
2017-03-14 12:25:00,41.87,41.9,41.87,41.9,40418.0,32.322,32.3451,32.322,32.3451,40418.0
2017-03-14 12:30:00,41.89,41.91,41.89,41.91,88092.0,32.3374,32.3529,32.3374,32.3529,88092.0
2017-03-14 12:35:00,41.91,41.92,41.89,41.92,52629.0,32.3529,32.3606,32.3374,32.3606,52629.0
2017-03-14 12:40:00,41.91,41.92,41.88,41.89,64496.0,32.3529,32.3606,32.3297,32.3374,64496.0
2017-03-14 12:45:00,41.89,41.9,41.88,41.88,54067.0,32.3374,32.3451,32.3297,32.3297,54067.0
2017-03-14 12:50:00,41.88,41.9,41.88,41.89,85395.0,32.3297,32.3451,32.3297,32.3374,85395.0
2017-03-14 12:55:00,41.89,41.91,41.88,41.91,89600.0,32.3374,32.3529,32.3297,32.3529,89600.0
2017-03-14 13:00:00,41.91,41.93,41.89,41.9,96812.0,32.3529,32.3683,32.3374,32.3451,96812.0
2017-03-14 13:05:00,41.91,41.93,41.89,41.89,110297.0,32.3529,32.3683,32.3374,32.3374,110297.0
2017-03-14 13:10:00,41.9,41.93,41.89,41.93,130060.0,32.3451,32.3683,32.3374,32.3683,130060.0
2017-03-14 13:15:00,41.93,41.95,41.92,41.95,72803.0,32.3683,32.3837,32.3606,32.3837,72803.0
2017-03-14 13:20:00,41.95,41.98,41.92,41.97,209120.0,32.3837,32.4069,32.3606,32.3992,209120.0
2017-03-14 13:25:00,41.97,41.97,41.93,41.94,75137.0,32.3992,32.3992,32.3683,32.376,75137.0
2017-03-14 13:30:00,41.94,41.95,41.91,41.91,75964.0,32.376,32.3837,32.3529,32.3529,75964.0
2017-03-14 13:35:00,41.92,41.97,41.91,41.96,117101.0,32.3606,32.3992,32.3529,32.3915,117101.0
2017-03-14 13:40:00,41.96,42.0,41.95,42.0,158506.0,32.3915,32.4223,32.3837,32.4223,158506.0
2017-03-14 13:45:00,41.99,42.0,41.97,41.98,75942.0,32.4146,32.4223,32.3992,32.4069,75942.0
2017-03-14 13:50:00,41.98,41.99,41.96,41.97,55060.0,32.4069,32.4146,32.3915,32.3992,55060.0
2017-03-14 13:55:00,41.97,41.98,41.96,41.97,24004.0,32.3992,32.4069,32.3915,32.3992,24004.0
2017-03-14 14:00:00,41.97,41.99,41.96,41.97,98300.0,32.3992,32.4146,32.3915,32.3992,98300.0
2017-03-14 14:05:00,41.97,41.99,41.96,41.97,57601.0,32.3992,32.4146,32.3915,32.3992,57601.0
2017-03-14 14:10:00,41.97,41.98,41.96,41.97,37518.0,32.3992,32.4069,32.3915,32.3992,37518.0
2017-03-14 14:15:00,41.97,41.97,41.95,41.96,43393.0,32.3992,32.3992,32.3837,32.3915,43393.0
2017-03-14 14:20:00,41.97,41.98,41.95,41.97,59945.0,32.3992,32.4069,32.3837,32.3992,59945.0
2017-03-14 14:25:00,41.97,41.98,41.95,41.95,70130.0,32.3992,32.4069,32.3837,32.3837,70130.0
2017-03-14 14:30:00,41.96,41.96,41.94,41.95,68268.0,32.3915,32.3915,32.376,32.3837,68268.0
2017-03-14 14:35:00,41.95,41.96,41.94,41.96,39479.0,32.3837,32.3915,32.376,32.3915,39479.0
2017-03-14 14:40:00,41.95,41.96,41.92,41.93,94373.0,32.3837,32.3915,32.3606,32.3683,94373.0
2017-03-14 14:45:00,41.93,41.93,41.92,41.93,26776.0,32.3683,32.3683,32.3606,32.3683,26776.0
2017-03-14 14:50:00,41.93,41.94,41.91,41.94,84536.0,32.3683,32.376,32.3529,32.376,84536.0
2017-03-14 14:55:00,41.94,41.97,41.93,41.96,85167.0,32.376,32.3992,32.3683,32.3915,85167.0
2017-03-14 15:00:00,41.96,41.97,41.95,41.95,83585.0,32.3915,32.3992,32.3837,32.3837,83585.0
2017-03-14 15:05:00,41.96,41.97,41.95,41.97,55933.0,32.3915,32.3992,32.3837,32.3992,55933.0
2017-03-14 15:10:00,41.96,41.97,41.96,41.96,15098.0,32.3915,32.3992,32.3915,32.3915,15098.0
2017-03-14 15:15:00,41.96,41.97,41.95,41.96,147668.0,32.3915,32.3992,32.3837,32.3915,147668.0
2017-03-14 15:20:00,41.96,41.96,41.94,41.96,87309.0,32.3915,32.3915,32.376,32.3915,87309.0
2017-03-14 15:25:00,41.96,41.98,41.95,41.97,63885.0,32.3915,32.4069,32.3837,32.3992,63885.0
2017-03-14 15:30:00,41.96,41.97,41.95,41.95,95578.0,32.3915,32.3992,32.3837,32.3837,95578.0
2017-03-14 15:35:00,41.95,41.96,41.93,41.95,112683.0,32.3837,32.3915,32.3683,32.3837,112683.0
2017-03-14 15:40:00,41.95,41.96,41.93,41.96,99803.0,32.3837,32.3915,32.3683,32.3915,99803.0
2017-03-14 15:45:00,41.95,41.96,41.93,41.95,124918.0,32.3837,32.3915,32.3683,32.3837,124918.0
2017-03-14 15:50:00,41.95,41.96,41.94,41.95,126794.0,32.3837,32.3915,32.376,32.3837,126794.0
2017-03-14 15:55:00,41.96,41.97,41.95,41.96,395423.0,32.3915,32.3992,32.3837,32.3915,395423.0
2017-03-15 09:30:00,41.98,42.07,41.97,42.05,273037.0,32.4069,32.4764,32.3992,32.4609,273037.0
2017-03-15 09:35:00,42.06,42.13,42.05,42.11,184577.0,32.4687,32.5227,32.4609,32.5073,184577.0
2017-03-15 09:40:00,42.1,42.14,42.1,42.13,134666.0,32.4995,32.5304,32.4995,32.5227,134666.0
2017-03-15 09:45:00,42.13,42.16,42.13,42.16,180750.0,32.5227,32.5459,32.5227,32.5459,180750.0
2017-03-15 09:50:00,42.16,42.18,42.13,42.16,145436.0,32.5459,32.5613,32.5227,32.5459,145436.0
2017-03-15 09:55:00,42.16,42.18,42.14,42.15,127430.0,32.5459,32.5613,32.5304,32.5381,127430.0
2017-03-15 10:00:00,42.15,42.16,42.12,42.16,71360.0,32.5381,32.5459,32.515,32.5459,71360.0
2017-03-15 10:05:00,42.16,42.23,42.15,42.2,328261.0,32.5459,32.5999,32.5381,32.5767,328261.0
2017-03-15 10:10:00,42.2,42.23,42.19,42.21,169156.0,32.5767,32.5999,32.569,32.5845,169156.0
2017-03-15 10:15:00,42.21,42.23,42.19,42.21,227815.0,32.5845,32.5999,32.569,32.5845,227815.0
2017-03-15 10:20:00,42.2,42.22,42.16,42.18,128352.0,32.5767,32.5922,32.5459,32.5613,128352.0
2017-03-15 10:25:00,42.17,42.18,42.14,42.16,135372.0,32.5536,32.5613,32.5304,32.5459,135372.0
2017-03-15 10:30:00,42.16,42.2,42.13,42.19,253376.0,32.5459,32.5767,32.5227,32.569,253376.0
2017-03-15 10:35:00,42.2,42.22,42.19,42.19,148289.0,32.5767,32.5922,32.569,32.569,148289.0
2017-03-15 10:40:00,42.19,42.24,42.19,42.23,157305.0,32.569,32.6076,32.569,32.5999,157305.0
2017-03-15 10:45:00,42.22,42.23,42.13,42.13,437565.0,32.5922,32.5999,32.5227,32.5227,437565.0
2017-03-15 10:50:00,42.14,42.16,42.13,42.14,150660.0,32.5304,32.5459,32.5227,32.5304,150660.0
2017-03-15 10:55:00,42.15,42.19,42.14,42.18,248922.0,32.5381,32.569,32.5304,32.5613,248922.0
2017-03-15 11:00:00,42.18,42.2,42.17,42.19,122806.0,32.5613,32.5767,32.5536,32.569,122806.0
2017-03-15 11:05:00,42.2,42.21,42.16,42.19,226396.0,32.5767,32.5845,32.5459,32.569,226396.0
2017-03-15 11:10:00,42.19,42.21,42.18,42.2,139441.0,32.569,32.5845,32.5613,32.5767,139441.0
2017-03-15 11:15:00,42.2,42.22,42.2,42.21,143104.0,32.5767,32.5922,32.5767,32.5845,143104.0
2017-03-15 11:20:00,42.22,42.23,42.2,42.22,166107.0,32.5922,32.5999,32.5767,32.5922,166107.0
2017-03-15 11:25:00,42.21,42.22,42.21,42.21,90173.0,32.5845,32.5922,32.5845,32.5845,90173.0
2017-03-15 11:30:00,42.21,42.22,42.18,42.18,136858.0,32.5845,32.5922,32.5613,32.5613,136858.0
2017-03-15 11:35:00,42.18,42.21,42.18,42.21,134552.0,32.5613,32.5845,32.5613,32.5845,134552.0
2017-03-15 11:40:00,42.21,42.22,42.19,42.21,138959.0,32.5845,32.5922,32.569,32.5845,138959.0
2017-03-15 11:45:00,42.21,42.22,42.19,42.19,84913.0,32.5845,32.5922,32.569,32.569,84913.0
2017-03-15 11:50:00,42.19,42.21,42.17,42.21,166259.0,32.569,32.5845,32.5536,32.5845,166259.0
2017-03-15 11:55:00,42.2,42.21,42.19,42.21,121320.0,32.5767,32.5845,32.569,32.5845,121320.0
2017-03-15 12:00:00,42.21,42.22,42.2,42.22,94828.0,32.5845,32.5922,32.5767,32.5922,94828.0
2017-03-15 12:05:00,42.21,42.22,42.2,42.21,39744.0,32.5845,32.5922,32.5767,32.5845,39744.0
2017-03-15 12:10:00,42.21,42.21,42.2,42.21,45443.0,32.5845,32.5845,32.5767,32.5845,45443.0
2017-03-15 12:15:00,42.2,42.22,42.2,42.2,128088.0,32.5767,32.5922,32.5767,32.5767,128088.0
2017-03-15 12:20:00,42.21,42.21,42.16,42.16,129335.0,32.5845,32.5845,32.5459,32.5459,129335.0
2017-03-15 12:25:00,42.16,42.19,42.15,42.18,135456.0,32.5459,32.569,32.5381,32.5613,135456.0
2017-03-15 12:30:00,42.17,42.19,42.15,42.16,108914.0,32.5536,32.569,32.5381,32.5459,108914.0
2017-03-15 12:35:00,42.17,42.2,42.16,42.19,70276.0,32.5536,32.5767,32.5459,32.569,70276.0
2017-03-15 12:40:00,42.19,42.2,42.16,42.19,107676.0,32.569,32.5767,32.5459,32.569,107676.0
2017-03-15 12:45:00,42.19,42.2,42.18,42.2,91430.0,32.569,32.5767,32.5613,32.5767,91430.0
2017-03-15 12:50:00,42.2,42.2,42.19,42.19,57886.0,32.5767,32.5767,32.569,32.569,57886.0
2017-03-15 12:55:00,42.19,42.21,42.17,42.2,374918.0,32.569,32.5845,32.5536,32.5767,374918.0
2017-03-15 13:00:00,42.2,42.21,42.19,42.19,104688.0,32.5767,32.5845,32.569,32.569,104688.0
2017-03-15 13:05:00,42.19,42.21,42.13,42.15,186636.0,32.569,32.5845,32.5227,32.5381,186636.0
2017-03-15 13:10:00,42.15,42.18,42.14,42.17,122923.0,32.5381,32.5613,32.5304,32.5536,122923.0
2017-03-15 13:15:00,42.18,42.19,42.16,42.17,139093.0,32.5613,32.569,32.5459,32.5536,139093.0
2017-03-15 13:20:00,42.17,42.19,42.16,42.17,132059.0,32.5536,32.569,32.5459,32.5536,132059.0
2017-03-15 13:25:00,42.17,42.18,42.14,42.15,134450.0,32.5536,32.5613,32.5304,32.5381,134450.0
2017-03-15 13:30:00,42.15,42.15,42.12,42.14,164878.0,32.5381,32.5381,32.515,32.5304,164878.0
2017-03-15 13:35:00,42.14,42.15,42.12,42.12,122097.0,32.5304,32.5381,32.515,32.515,122097.0
2017-03-15 13:40:00,42.12,42.14,42.12,42.13,278125.0,32.515,32.5304,32.515,32.5227,278125.0
2017-03-15 13:45:00,42.13,42.14,42.09,42.1,176787.0,32.5227,32.5304,32.4918,32.4995,176787.0
2017-03-15 13:50:00,42.1,42.1,42.07,42.08,135027.0,32.4995,32.4995,32.4764,32.4841,135027.0
2017-03-15 13:55:00,42.09,42.09,41.97,41.97,559429.0,32.4918,32.4918,32.3992,32.3992,559429.0
2017-03-15 14:00:00,41.99,42.24,41.97,42.22,593416.0,32.4146,32.6076,32.3992,32.5922,593416.0
2017-03-15 14:05:00,42.22,42.26,42.19,42.22,479817.0,32.5922,32.6231,32.569,32.5922,479817.0
2017-03-15 14:10:00,42.22,42.26,42.22,42.23,253271.0,32.5922,32.6231,32.5922,32.5999,253271.0
2017-03-15 14:15:00,42.22,42.26,42.19,42.21,318321.0,32.5922,32.6231,32.569,32.5845,318321.0
2017-03-15 14:20:00,42.21,42.25,42.18,42.2,202762.0,32.5845,32.6153,32.5613,32.5767,202762.0
2017-03-15 14:25:00,42.2,42.21,42.17,42.19,208243.0,32.5767,32.5845,32.5536,32.569,208243.0
2017-03-15 14:30:00,42.18,42.19,42.14,42.16,190208.0,32.5613,32.569,32.5304,32.5459,190208.0
2017-03-15 14:35:00,42.16,42.17,42.12,42.15,186460.0,32.5459,32.5536,32.515,32.5381,186460.0
2017-03-15 14:40:00,42.16,42.18,42.13,42.15,200745.0,32.5459,32.5613,32.5227,32.5381,200745.0
2017-03-15 14:45:00,42.14,42.23,42.13,42.22,370110.0,32.5304,32.5999,32.5227,32.5922,370110.0
2017-03-15 14:50:00,42.22,42.25,42.21,42.22,268515.0,32.5922,32.6153,32.5845,32.5922,268515.0
2017-03-15 14:55:00,42.23,42.23,42.17,42.22,251376.0,32.5999,32.5999,32.5536,32.5922,251376.0
2017-03-15 15:00:00,42.22,42.26,42.2,42.21,369131.0,32.5922,32.6231,32.5767,32.5845,369131.0
2017-03-15 15:05:00,42.21,42.25,42.2,42.24,280352.0,32.5845,32.6153,32.5767,32.6076,280352.0
2017-03-15 15:10:00,42.25,42.27,42.23,42.26,408037.0,32.6153,32.6308,32.5999,32.6231,408037.0
2017-03-15 15:15:00,42.27,42.28,42.23,42.26,450946.0,32.6308,32.6385,32.5999,32.6231,450946.0
2017-03-15 15:20:00,42.25,42.26,42.18,42.18,324896.0,32.6153,32.6231,32.5613,32.5613,324896.0
2017-03-15 15:25:00,42.18,42.22,42.18,42.22,307261.0,32.5613,32.5922,32.5613,32.5922,307261.0
2017-03-15 15:30:00,42.22,42.25,42.2,42.23,599077.0,32.5922,32.6153,32.5767,32.5999,599077.0
2017-03-15 15:35:00,42.23,42.25,42.19,42.23,462923.0,32.5999,32.6153,32.569,32.5999,462923.0
2017-03-15 15:40:00,42.23,42.23,42.17,42.19,644680.0,32.5999,32.5999,32.5536,32.569,644680.0
2017-03-15 15:45:00,42.19,42.22,42.15,42.18,709381.0,32.569,32.5922,32.5381,32.5613,709381.0
2017-03-15 15:50:00,42.18,42.19,42.15,42.16,832887.0,32.5613,32.569,32.5381,32.5459,832887.0
2017-03-15 15:55:00,42.16,42.2,42.11,42.12,1155872.0,32.5459,32.5767,32.5073,32.515,1155872.0
2017-03-16 09:30:00,42.03,42.03,41.9,42.01,468745.0,32.4455,32.4455,32.3451,32.4301,468745.0
2017-03-16 09:35:00,42.02,42.08,41.98,42.07,255571.0,32.4378,32.4841,32.4069,32.4764,255571.0
2017-03-16 09:40:00,42.06,42.2,42.05,42.18,265366.0,32.4687,32.5767,32.4609,32.5613,265366.0
2017-03-16 09:45:00,42.17,42.18,42.11,42.16,168984.0,32.5536,32.5613,32.5073,32.5459,168984.0
2017-03-16 09:50:00,42.16,42.22,42.15,42.18,236955.0,32.5459,32.5922,32.5381,32.5613,236955.0
2017-03-16 09:55:00,42.18,42.22,42.17,42.22,213639.0,32.5613,32.5922,32.5536,32.5922,213639.0
2017-03-16 10:00:00,42.22,42.26,42.21,42.23,276256.0,32.5922,32.6231,32.5845,32.5999,276256.0
2017-03-16 10:05:00,42.23,42.25,42.2,42.25,364531.0,32.5999,32.6153,32.5767,32.6153,364531.0
2017-03-16 10:10:00,42.25,42.26,42.19,42.21,290744.0,32.6153,32.6231,32.569,32.5845,290744.0
2017-03-16 10:15:00,42.21,42.23,42.2,42.2,216643.0,32.5845,32.5999,32.5767,32.5767,216643.0
2017-03-16 10:20:00,42.21,42.21,42.16,42.19,127175.0,32.5845,32.5845,32.5459,32.569,127175.0
2017-03-16 10:25:00,42.2,42.21,42.17,42.21,89798.0,32.5767,32.5845,32.5536,32.5845,89798.0
2017-03-16 10:30:00,42.21,42.25,42.2,42.23,107888.0,32.5845,32.6153,32.5767,32.5999,107888.0
2017-03-16 10:35:00,42.23,42.24,42.17,42.19,103816.0,32.5999,32.6076,32.5536,32.569,103816.0
2017-03-16 10:40:00,42.18,42.23,42.17,42.22,137629.0,32.5613,32.5999,32.5536,32.5922,137629.0
2017-03-16 10:45:00,42.23,42.26,42.22,42.26,68444.0,32.5999,32.6231,32.5922,32.6231,68444.0
2017-03-16 10:50:00,42.26,42.26,42.23,42.23,100641.0,32.6231,32.6231,32.5999,32.5999,100641.0
2017-03-16 10:55:00,42.24,42.25,42.21,42.25,130200.0,32.6076,32.6153,32.5845,32.6153,130200.0
2017-03-16 11:00:00,42.25,42.25,42.2,42.22,95087.0,32.6153,32.6153,32.5767,32.5922,95087.0
2017-03-16 11:05:00,42.22,42.23,42.18,42.21,96690.0,32.5922,32.5999,32.5613,32.5845,96690.0
2017-03-16 11:10:00,42.21,42.27,42.21,42.25,150442.0,32.5845,32.6308,32.5845,32.6153,150442.0
2017-03-16 11:15:00,42.25,42.26,42.22,42.24,114215.0,32.6153,32.6231,32.5922,32.6076,114215.0
2017-03-16 11:20:00,42.24,42.25,42.22,42.23,77694.0,32.6076,32.6153,32.5922,32.5999,77694.0
2017-03-16 11:25:00,42.23,42.25,42.21,42.21,132885.0,32.5999,32.6153,32.5845,32.5845,132885.0
2017-03-16 11:30:00,42.22,42.24,42.2,42.22,170781.0,32.5922,32.6076,32.5767,32.5922,170781.0
2017-03-16 11:35:00,42.22,42.24,42.19,42.2,129008.0,32.5922,32.6076,32.569,32.5767,129008.0
2017-03-16 11:40:00,42.2,42.24,42.19,42.2,472592.0,32.5767,32.6076,32.569,32.5767,472592.0
2017-03-16 11:45:00,42.2,42.23,42.2,42.22,141613.0,32.5767,32.5999,32.5767,32.5922,141613.0
2017-03-16 11:50:00,42.22,42.27,42.21,42.24,167880.0,32.5922,32.6308,32.5845,32.6076,167880.0
2017-03-16 11:55:00,42.24,42.27,42.24,42.25,77185.0,32.6076,32.6308,32.6076,32.6153,77185.0
2017-03-16 12:00:00,42.26,42.27,42.25,42.27,74880.0,32.6231,32.6308,32.6153,32.6308,74880.0
2017-03-16 12:05:00,42.27,42.28,42.26,42.27,174841.0,32.6308,32.6385,32.6231,32.6308,174841.0
2017-03-16 12:10:00,42.27,42.28,42.26,42.27,81523.0,32.6308,32.6385,32.6231,32.6308,81523.0
2017-03-16 12:15:00,42.27,42.33,42.27,42.32,177031.0,32.6308,32.6771,32.6308,32.6694,177031.0
2017-03-16 12:20:00,42.33,42.35,42.32,42.35,93588.0,32.6771,32.6925,32.6694,32.6925,93588.0
2017-03-16 12:25:00,42.34,42.38,42.34,42.37,89111.0,32.6848,32.7157,32.6848,32.708,89111.0
2017-03-16 12:30:00,42.37,42.38,42.35,42.37,63233.0,32.708,32.7157,32.6925,32.708,63233.0
2017-03-16 12:35:00,42.37,42.38,42.36,42.38,52766.0,32.708,32.7157,32.7002,32.7157,52766.0
2017-03-16 12:40:00,42.38,42.38,42.34,42.35,121833.0,32.7157,32.7157,32.6848,32.6925,121833.0
2017-03-16 12:45:00,42.35,42.36,42.33,42.35,177365.0,32.6925,32.7002,32.6771,32.6925,177365.0
2017-03-16 12:50:00,42.36,42.36,42.32,42.34,108793.0,32.7002,32.7002,32.6694,32.6848,108793.0
2017-03-16 12:55:00,42.35,42.36,42.34,42.36,42964.0,32.6925,32.7002,32.6848,32.7002,42964.0
2017-03-16 13:00:00,42.35,42.38,42.35,42.38,61610.0,32.6925,32.7157,32.6925,32.7157,61610.0
2017-03-16 13:05:00,42.38,42.38,42.36,42.37,80620.0,32.7157,32.7157,32.7002,32.708,80620.0
2017-03-16 13:10:00,42.37,42.39,42.35,42.38,93957.0,32.708,32.7234,32.6925,32.7157,93957.0
2017-03-16 13:15:00,42.38,42.39,42.34,42.36,120784.0,32.7157,32.7234,32.6848,32.7002,120784.0
2017-03-16 13:20:00,42.36,42.37,42.33,42.36,127605.0,32.7002,32.708,32.6771,32.7002,127605.0
2017-03-16 13:25:00,42.36,42.36,42.32,42.33,90373.0,32.7002,32.7002,32.6694,32.6771,90373.0
2017-03-16 13:30:00,42.33,42.34,42.3,42.31,141299.0,32.6771,32.6848,32.6539,32.6617,141299.0
2017-03-16 13:35:00,42.3,42.32,42.28,42.29,119612.0,32.6539,32.6694,32.6385,32.6462,119612.0
2017-03-16 13:40:00,42.3,42.3,42.26,42.27,182532.0,32.6539,32.6539,32.6231,32.6308,182532.0
2017-03-16 13:45:00,42.28,42.32,42.27,42.3,201177.0,32.6385,32.6694,32.6308,32.6539,201177.0
2017-03-16 13:50:00,42.3,42.33,42.3,42.31,161389.0,32.6539,32.6771,32.6539,32.6617,161389.0
2017-03-16 13:55:00,42.31,42.33,42.3,42.32,90434.0,32.6617,32.6771,32.6539,32.6694,90434.0
2017-03-16 14:00:00,42.32,42.32,42.28,42.3,146737.0,32.6694,32.6694,32.6385,32.6539,146737.0
2017-03-16 14:05:00,42.3,42.31,42.28,42.29,102260.0,32.6539,32.6617,32.6385,32.6462,102260.0
2017-03-16 14:10:00,42.28,42.29,42.26,42.29,108343.0,32.6385,32.6462,32.6231,32.6462,108343.0
2017-03-16 14:15:00,42.28,42.29,42.27,42.29,93768.0,32.6385,32.6462,32.6308,32.6462,93768.0
2017-03-16 14:20:00,42.29,42.3,42.27,42.3,95465.0,32.6462,32.6539,32.6308,32.6539,95465.0
2017-03-16 14:25:00,42.3,42.31,42.29,42.3,117415.0,32.6539,32.6617,32.6462,32.6539,117415.0
2017-03-16 14:30:00,42.3,42.31,42.29,42.3,98235.0,32.6539,32.6617,32.6462,32.6539,98235.0
2017-03-16 14:35:00,42.3,42.31,42.27,42.27,106107.0,32.6539,32.6617,32.6308,32.6308,106107.0
2017-03-16 14:40:00,42.27,42.29,42.25,42.25,170827.0,32.6308,32.6462,32.6153,32.6153,170827.0
2017-03-16 14:45:00,42.25,42.25,42.21,42.22,180915.0,32.6153,32.6153,32.5845,32.5922,180915.0
2017-03-16 14:50:00,42.22,42.24,42.2,42.21,197217.0,32.5922,32.6076,32.5767,32.5845,197217.0
2017-03-16 14:55:00,42.21,42.23,42.21,42.21,158271.0,32.5845,32.5999,32.5845,32.5845,158271.0
2017-03-16 15:00:00,42.21,42.22,42.18,42.19,247754.0,32.5845,32.5922,32.5613,32.569,247754.0
2017-03-16 15:05:00,42.19,42.21,42.16,42.18,199991.0,32.569,32.5845,32.5459,32.5613,199991.0
2017-03-16 15:10:00,42.18,42.21,42.17,42.2,192536.0,32.5613,32.5845,32.5536,32.5767,192536.0
2017-03-16 15:15:00,42.2,42.23,42.2,42.22,213961.0,32.5767,32.5999,32.5767,32.5922,213961.0
2017-03-16 15:20:00,42.23,42.25,42.22,42.25,175755.0,32.5999,32.6153,32.5922,32.6153,175755.0
2017-03-16 15:25:00,42.25,42.25,42.21,42.21,258015.0,32.6153,32.6153,32.5845,32.5845,258015.0
2017-03-16 15:30:00,42.22,42.22,42.18,42.19,294969.0,32.5922,32.5922,32.5613,32.569,294969.0
2017-03-16 15:35:00,42.2,42.22,42.19,42.21,332446.0,32.5767,32.5922,32.569,32.5845,332446.0
2017-03-16 15:40:00,42.21,42.24,42.2,42.23,411529.0,32.5845,32.6076,32.5767,32.5999,411529.0
2017-03-16 15:45:00,42.23,42.26,42.22,42.26,464518.0,32.5999,32.6231,32.5922,32.6231,464518.0
2017-03-16 15:50:00,42.26,42.26,42.22,42.23,335714.0,32.6231,32.6231,32.5922,32.5999,335714.0
2017-03-16 15:55:00,42.23,42.26,42.22,42.26,860552.0,32.5999,32.6231,32.5922,32.6231,860552.0
2017-03-17 09:30:00,42.28,42.29,42.2,42.21,4358713.0,32.6385,32.6462,32.5767,32.5845,4358713.0
2017-03-17 09:35:00,42.21,42.25,42.15,42.25,333550.0,32.5845,32.6153,32.5381,32.6153,333550.0
2017-03-17 09:40:00,42.25,42.29,42.22,42.26,193341.0,32.6153,32.6462,32.5922,32.6231,193341.0
2017-03-17 09:45:00,42.26,42.31,42.24,42.29,132911.0,32.6231,32.6617,32.6076,32.6462,132911.0
2017-03-17 09:50:00,42.3,42.3,42.26,42.28,117855.0,32.6539,32.6539,32.6231,32.6385,117855.0
2017-03-17 09:55:00,42.27,42.28,42.22,42.25,88897.0,32.6308,32.6385,32.5922,32.6153,88897.0
2017-03-17 10:00:00,42.25,42.26,42.22,42.25,117200.0,32.6153,32.6231,32.5922,32.6153,117200.0
2017-03-17 10:05:00,42.25,42.25,42.2,42.21,114377.0,32.6153,32.6153,32.5767,32.5845,114377.0
2017-03-17 10:10:00,42.22,42.26,42.2,42.25,169544.0,32.5922,32.6231,32.5767,32.6153,169544.0
2017-03-17 10:15:00,42.25,42.26,42.24,42.25,89147.0,32.6153,32.6231,32.6076,32.6153,89147.0
2017-03-17 10:20:00,42.26,42.26,42.21,42.23,114135.0,32.6231,32.6231,32.5845,32.5999,114135.0
2017-03-17 10:25:00,42.24,42.27,42.23,42.26,126541.0,32.6076,32.6308,32.5999,32.6231,126541.0
2017-03-17 10:30:00,42.27,42.27,42.25,42.27,45286.0,32.6308,32.6308,32.6153,32.6308,45286.0
2017-03-17 10:35:00,42.26,42.27,42.24,42.27,106859.0,32.6231,32.6308,32.6076,32.6308,106859.0
2017-03-17 10:40:00,42.27,42.29,42.25,42.27,123965.0,32.6308,32.6462,32.6153,32.6308,123965.0
2017-03-17 10:45:00,42.28,42.29,42.26,42.27,100372.0,32.6385,32.6462,32.6231,32.6308,100372.0
2017-03-17 10:50:00,42.27,42.28,42.26,42.27,107297.0,32.6308,32.6385,32.6231,32.6308,107297.0
2017-03-17 10:55:00,42.27,42.28,42.25,42.26,115375.0,32.6308,32.6385,32.6153,32.6231,115375.0
2017-03-17 11:00:00,42.27,42.27,42.24,42.24,79682.0,32.6308,32.6308,32.6076,32.6076,79682.0
2017-03-17 11:05:00,42.25,42.25,42.24,42.24,58873.0,32.6153,32.6153,32.6076,32.6076,58873.0
2017-03-17 11:10:00,42.25,42.26,42.23,42.24,120521.0,32.6153,32.6231,32.5999,32.6076,120521.0
2017-03-17 11:15:00,42.24,42.25,42.22,42.23,165939.0,32.6076,32.6153,32.5922,32.5999,165939.0
2017-03-17 11:20:00,42.24,42.24,42.22,42.23,89958.0,32.6076,32.6076,32.5922,32.5999,89958.0
2017-03-17 11:25:00,42.23,42.24,42.17,42.17,210664.0,32.5999,32.6076,32.5536,32.5536,210664.0
2017-03-17 11:30:00,42.18,42.2,42.17,42.19,105833.0,32.5613,32.5767,32.5536,32.569,105833.0
2017-03-17 11:35:00,42.19,42.21,42.18,42.2,102978.0,32.569,32.5845,32.5613,32.5767,102978.0
2017-03-17 11:40:00,42.2,42.21,42.19,42.21,200758.0,32.5767,32.5845,32.569,32.5845,200758.0
2017-03-17 11:45:00,42.21,42.21,42.19,42.2,112972.0,32.5845,32.5845,32.569,32.5767,112972.0
2017-03-17 11:50:00,42.21,42.21,42.19,42.2,59752.0,32.5845,32.5845,32.569,32.5767,59752.0
2017-03-17 11:55:00,42.2,42.21,42.19,42.2,95725.0,32.5767,32.5845,32.569,32.5767,95725.0
2017-03-17 12:00:00,42.2,42.21,42.19,42.2,148819.0,32.5767,32.5845,32.569,32.5767,148819.0
2017-03-17 12:05:00,42.19,42.19,42.15,42.17,140346.0,32.569,32.569,32.5381,32.5536,140346.0
2017-03-17 12:10:00,42.17,42.2,42.16,42.19,159874.0,32.5536,32.5767,32.5459,32.569,159874.0
2017-03-17 12:15:00,42.18,42.19,42.16,42.18,134712.0,32.5613,32.569,32.5459,32.5613,134712.0
2017-03-17 12:20:00,42.18,42.2,42.17,42.18,191519.0,32.5613,32.5767,32.5536,32.5613,191519.0
2017-03-17 12:25:00,42.19,42.19,42.16,42.17,100905.0,32.569,32.569,32.5459,32.5536,100905.0
2017-03-17 12:30:00,42.16,42.18,42.15,42.17,185570.0,32.5459,32.5613,32.5381,32.5536,185570.0
2017-03-17 12:35:00,42.18,42.2,42.17,42.19,157719.0,32.5613,32.5767,32.5536,32.569,157719.0
2017-03-17 12:40:00,42.2,42.22,42.19,42.2,144866.0,32.5767,32.5922,32.569,32.5767,144866.0
2017-03-17 12:45:00,42.19,42.24,42.19,42.23,114444.0,32.569,32.6076,32.569,32.5999,114444.0
2017-03-17 12:50:00,42.23,42.24,42.22,42.24,70950.0,32.5999,32.6076,32.5922,32.6076,70950.0
2017-03-17 12:55:00,42.23,42.24,42.23,42.24,44652.0,32.5999,32.6076,32.5999,32.6076,44652.0
2017-03-17 13:00:00,42.24,42.25,42.22,42.23,80719.0,32.6076,32.6153,32.5922,32.5999,80719.0
2017-03-17 13:05:00,42.23,42.25,42.23,42.25,46807.0,32.5999,32.6153,32.5999,32.6153,46807.0
2017-03-17 13:10:00,42.25,42.26,42.24,42.26,46267.0,32.6153,32.6231,32.6076,32.6231,46267.0
2017-03-17 13:15:00,42.26,42.28,42.25,42.28,51748.0,32.6231,32.6385,32.6153,32.6385,51748.0
2017-03-17 13:20:00,42.28,42.29,42.25,42.29,111602.0,32.6385,32.6462,32.6153,32.6462,111602.0
2017-03-17 13:25:00,42.29,42.3,42.26,42.28,80678.0,32.6462,32.6539,32.6231,32.6385,80678.0
2017-03-17 13:30:00,42.27,42.29,42.26,42.27,55753.0,32.6308,32.6462,32.6231,32.6308,55753.0
2017-03-17 13:35:00,42.28,42.29,42.27,42.27,67306.0,32.6385,32.6462,32.6308,32.6308,67306.0
2017-03-17 13:40:00,42.27,42.3,42.26,42.3,59388.0,32.6308,32.6539,32.6231,32.6539,59388.0
2017-03-17 13:45:00,42.29,42.3,42.27,42.3,67757.0,32.6462,32.6539,32.6308,32.6539,67757.0
2017-03-17 13:50:00,42.3,42.31,42.29,42.3,63639.0,32.6539,32.6617,32.6462,32.6539,63639.0
2017-03-17 13:55:00,42.3,42.31,42.29,42.29,37990.0,32.6539,32.6617,32.6462,32.6462,37990.0
2017-03-17 14:00:00,42.29,42.31,42.29,42.3,127818.0,32.6462,32.6617,32.6462,32.6539,127818.0
2017-03-17 14:05:00,42.3,42.32,42.29,42.32,88869.0,32.6539,32.6694,32.6462,32.6694,88869.0
2017-03-17 14:10:00,42.32,42.34,42.31,42.34,204087.0,32.6694,32.6848,32.6617,32.6848,204087.0
2017-03-17 14:15:00,42.33,42.35,42.32,42.34,110198.0,32.6771,32.6925,32.6694,32.6848,110198.0
2017-03-17 14:20:00,42.35,42.35,42.31,42.32,122969.0,32.6925,32.6925,32.6617,32.6694,122969.0
2017-03-17 14:25:00,42.33,42.34,42.32,42.34,110776.0,32.6771,32.6848,32.6694,32.6848,110776.0
2017-03-17 14:30:00,42.34,42.34,42.33,42.33,76609.0,32.6848,32.6848,32.6771,32.6771,76609.0
2017-03-17 14:35:00,42.34,42.34,42.31,42.32,119498.0,32.6848,32.6848,32.6617,32.6694,119498.0
2017-03-17 14:40:00,42.32,42.33,42.29,42.31,181159.0,32.6694,32.6771,32.6462,32.6617,181159.0
2017-03-17 14:45:00,42.3,42.32,42.3,42.32,66315.0,32.6539,32.6694,32.6539,32.6694,66315.0
2017-03-17 14:50:00,42.32,42.32,42.28,42.29,139897.0,32.6694,32.6694,32.6385,32.6462,139897.0
2017-03-17 14:55:00,42.29,42.3,42.26,42.27,125195.0,32.6462,32.6539,32.6231,32.6308,125195.0
2017-03-17 15:00:00,42.27,42.29,42.26,42.27,149808.0,32.6308,32.6462,32.6231,32.6308,149808.0
2017-03-17 15:05:00,42.27,42.28,42.25,42.27,158566.0,32.6308,32.6385,32.6153,32.6308,158566.0
2017-03-17 15:10:00,42.27,42.29,42.25,42.26,200776.0,32.6308,32.6462,32.6153,32.6231,200776.0
2017-03-17 15:15:00,42.26,42.26,42.23,42.23,102486.0,32.6231,32.6231,32.5999,32.5999,102486.0
2017-03-17 15:20:00,42.23,42.25,42.22,42.22,179141.0,32.5999,32.6153,32.5922,32.5922,179141.0
2017-03-17 15:25:00,42.22,42.25,42.2,42.2,233694.0,32.5922,32.6153,32.5767,32.5767,233694.0
2017-03-17 15:30:00,42.2,42.21,42.18,42.18,170999.0,32.5767,32.5845,32.5613,32.5613,170999.0
2017-03-17 15:35:00,42.18,42.18,42.14,42.16,342417.0,32.5613,32.5613,32.5304,32.5459,342417.0
2017-03-17 15:40:00,42.16,42.18,42.13,42.15,460111.0,32.5459,32.5613,32.5227,32.5381,460111.0
2017-03-17 15:45:00,42.15,42.16,42.04,42.05,751933.0,32.5381,32.5459,32.4532,32.4609,751933.0
2017-03-17 15:50:00,42.05,42.11,42.01,42.02,1028691.0,32.4609,32.5073,32.4301,32.4378,1028691.0
2017-03-17 15:55:00,42.03,42.07,42.02,42.03,1784176.0,32.4455,32.4764,32.4378,32.4455,1784176.0
2017-03-20 09:30:00,42.1,42.24,42.07,42.24,373670.0,32.4995,32.6076,32.4764,32.6076,373670.0
2017-03-20 09:35:00,42.23,42.29,42.19,42.19,255086.0,32.5999,32.6462,32.569,32.569,255086.0
2017-03-20 09:40:00,42.19,42.22,42.15,42.17,152335.0,32.569,32.5922,32.5381,32.5536,152335.0
2017-03-20 09:45:00,42.17,42.2,42.13,42.2,126390.0,32.5536,32.5767,32.5227,32.5767,126390.0
2017-03-20 09:50:00,42.2,42.21,42.16,42.18,145086.0,32.5767,32.5845,32.5459,32.5613,145086.0
2017-03-20 09:55:00,42.18,42.23,42.17,42.23,88708.0,32.5613,32.5999,32.5536,32.5999,88708.0
2017-03-20 10:00:00,42.22,42.24,42.19,42.23,74269.0,32.5922,32.6076,32.569,32.5999,74269.0
2017-03-20 10:05:00,42.23,42.24,42.21,42.22,86278.0,32.5999,32.6076,32.5845,32.5922,86278.0
2017-03-20 10:10:00,42.22,42.23,42.18,42.18,72457.0,32.5922,32.5999,32.5613,32.5613,72457.0
2017-03-20 10:15:00,42.19,42.22,42.18,42.21,75841.0,32.569,32.5922,32.5613,32.5845,75841.0
2017-03-20 10:20:00,42.21,42.24,42.2,42.23,64391.0,32.5845,32.6076,32.5767,32.5999,64391.0
2017-03-20 10:25:00,42.23,42.25,42.21,42.22,97399.0,32.5999,32.6153,32.5845,32.5922,97399.0
2017-03-20 10:30:00,42.22,42.29,42.21,42.26,246908.0,32.5922,32.6462,32.5845,32.6231,246908.0
2017-03-20 10:35:00,42.25,42.31,42.25,42.3,79727.0,32.6153,32.6617,32.6153,32.6539,79727.0
2017-03-20 10:40:00,42.3,42.34,42.29,42.34,208490.0,32.6539,32.6848,32.6462,32.6848,208490.0
2017-03-20 10:45:00,42.33,42.34,42.31,42.32,137659.0,32.6771,32.6848,32.6617,32.6694,137659.0
2017-03-20 10:50:00,42.32,42.32,42.28,42.3,156812.0,32.6694,32.6694,32.6385,32.6539,156812.0
2017-03-20 10:55:00,42.29,42.31,42.24,42.25,101305.0,32.6462,32.6617,32.6076,32.6153,101305.0
2017-03-20 11:00:00,42.26,42.3,42.25,42.29,179466.0,32.6231,32.6539,32.6153,32.6462,179466.0
2017-03-20 11:05:00,42.29,42.29,42.26,42.26,61703.0,32.6462,32.6462,32.6231,32.6231,61703.0
2017-03-20 11:10:00,42.27,42.27,42.25,42.26,47813.0,32.6308,32.6308,32.6153,32.6231,47813.0
2017-03-20 11:15:00,42.26,42.27,42.23,42.25,78406.0,32.6231,32.6308,32.5999,32.6153,78406.0
2017-03-20 11:20:00,42.25,42.25,42.19,42.2,138475.0,32.6153,32.6153,32.569,32.5767,138475.0
2017-03-20 11:25:00,42.21,42.21,42.18,42.2,44660.0,32.5845,32.5845,32.5613,32.5767,44660.0
2017-03-20 11:30:00,42.19,42.21,42.19,42.2,76924.0,32.569,32.5845,32.569,32.5767,76924.0
2017-03-20 11:35:00,42.21,42.23,42.2,42.21,48239.0,32.5845,32.5999,32.5767,32.5845,48239.0
2017-03-20 11:40:00,42.21,42.22,42.2,42.2,38188.0,32.5845,32.5922,32.5767,32.5767,38188.0
2017-03-20 11:45:00,42.2,42.23,42.2,42.23,36734.0,32.5767,32.5999,32.5767,32.5999,36734.0
2017-03-20 11:50:00,42.23,42.24,42.21,42.22,80343.0,32.5999,32.6076,32.5845,32.5922,80343.0
2017-03-20 11:55:00,42.23,42.25,42.21,42.25,71879.0,32.5999,32.6153,32.5845,32.6153,71879.0
2017-03-20 12:00:00,42.24,42.24,42.22,42.23,36853.0,32.6076,32.6076,32.5922,32.5999,36853.0
2017-03-20 12:05:00,42.23,42.26,42.22,42.23,105981.0,32.5999,32.6231,32.5922,32.5999,105981.0
2017-03-20 12:10:00,42.23,42.26,42.23,42.25,85523.0,32.5999,32.6231,32.5999,32.6153,85523.0
2017-03-20 12:15:00,42.24,42.25,42.22,42.23,78193.0,32.6076,32.6153,32.5922,32.5999,78193.0
2017-03-20 12:20:00,42.23,42.24,42.22,42.23,95218.0,32.5999,32.6076,32.5922,32.5999,95218.0
2017-03-20 12:25:00,42.24,42.25,42.23,42.23,90602.0,32.6076,32.6153,32.5999,32.5999,90602.0
2017-03-20 12:30:00,42.24,42.24,42.22,42.22,52501.0,32.6076,32.6076,32.5922,32.5922,52501.0
2017-03-20 12:35:00,42.22,42.23,42.21,42.22,24076.0,32.5922,32.5999,32.5845,32.5922,24076.0
2017-03-20 12:40:00,42.22,42.23,42.21,42.21,58806.0,32.5922,32.5999,32.5845,32.5845,58806.0
2017-03-20 12:45:00,42.22,42.22,42.19,42.21,82376.0,32.5922,32.5922,32.569,32.5845,82376.0
2017-03-20 12:50:00,42.22,42.23,42.21,42.22,42967.0,32.5922,32.5999,32.5845,32.5922,42967.0
2017-03-20 12:55:00,42.22,42.24,42.22,42.22,64925.0,32.5922,32.6076,32.5922,32.5922,64925.0
2017-03-20 13:00:00,42.23,42.24,42.2,42.21,127186.0,32.5999,32.6076,32.5767,32.5845,127186.0
2017-03-20 13:05:00,42.21,42.21,42.18,42.18,47489.0,32.5845,32.5845,32.5613,32.5613,47489.0
2017-03-20 13:10:00,42.18,42.19,42.15,42.16,66175.0,32.5613,32.569,32.5381,32.5459,66175.0
2017-03-20 13:15:00,42.16,42.16,42.15,42.15,44018.0,32.5459,32.5459,32.5381,32.5381,44018.0
2017-03-20 13:20:00,42.16,42.16,42.15,42.15,34474.0,32.5459,32.5459,32.5381,32.5381,34474.0
2017-03-20 13:25:00,42.15,42.18,42.15,42.17,68945.0,32.5381,32.5613,32.5381,32.5536,68945.0
2017-03-20 13:30:00,42.16,42.17,42.16,42.16,28925.0,32.5459,32.5536,32.5459,32.5459,28925.0
2017-03-20 13:35:00,42.16,42.18,42.15,42.16,99461.0,32.5459,32.5613,32.5381,32.5459,99461.0
2017-03-20 13:40:00,42.16,42.19,42.15,42.16,297467.0,32.5459,32.569,32.5381,32.5459,297467.0
2017-03-20 13:45:00,42.16,42.18,42.16,42.17,37830.0,32.5459,32.5613,32.5459,32.5536,37830.0
2017-03-20 13:50:00,42.18,42.2,42.17,42.18,117581.0,32.5613,32.5767,32.5536,32.5613,117581.0
2017-03-20 13:55:00,42.19,42.2,42.18,42.19,166746.0,32.569,32.5767,32.5613,32.569,166746.0
2017-03-20 14:00:00,42.19,42.19,42.17,42.18,206240.0,32.569,32.569,32.5536,32.5613,206240.0
2017-03-20 14:05:00,42.17,42.19,42.17,42.19,103603.0,32.5536,32.569,32.5536,32.569,103603.0
2017-03-20 14:10:00,42.19,42.2,42.17,42.19,115555.0,32.569,32.5767,32.5536,32.569,115555.0
2017-03-20 14:15:00,42.19,42.2,42.16,42.18,206645.0,32.569,32.5767,32.5459,32.5613,206645.0
2017-03-20 14:20:00,42.18,42.19,42.16,42.19,94277.0,32.5613,32.569,32.5459,32.569,94277.0
2017-03-20 14:25:00,42.18,42.21,42.18,42.2,158929.0,32.5613,32.5845,32.5613,32.5767,158929.0
2017-03-20 14:30:00,42.19,42.23,42.19,42.2,207807.0,32.569,32.5999,32.569,32.5767,207807.0
2017-03-20 14:35:00,42.2,42.22,42.16,42.18,158156.0,32.5767,32.5922,32.5459,32.5613,158156.0
2017-03-20 14:40:00,42.18,42.18,42.17,42.18,37446.0,32.5613,32.5613,32.5536,32.5613,37446.0
2017-03-20 14:45:00,42.17,42.18,42.14,42.16,148381.0,32.5536,32.5613,32.5304,32.5459,148381.0
2017-03-20 14:50:00,42.16,42.18,42.14,42.16,138016.0,32.5459,32.5613,32.5304,32.5459,138016.0
2017-03-20 14:55:00,42.16,42.19,42.15,42.18,85901.0,32.5459,32.569,32.5381,32.5613,85901.0
2017-03-20 15:00:00,42.18,42.19,42.17,42.17,113447.0,32.5613,32.569,32.5536,32.5536,113447.0
2017-03-20 15:05:00,42.17,42.19,42.17,42.17,126457.0,32.5536,32.569,32.5536,32.5536,126457.0
2017-03-20 15:10:00,42.17,42.18,42.16,42.18,58964.0,32.5536,32.5613,32.5459,32.5613,58964.0
2017-03-20 15:15:00,42.18,42.21,42.17,42.19,271099.0,32.5613,32.5845,32.5536,32.569,271099.0
2017-03-20 15:20:00,42.2,42.2,42.18,42.18,124883.0,32.5767,32.5767,32.5613,32.5613,124883.0
2017-03-20 15:25:00,42.18,42.2,42.17,42.2,190241.0,32.5613,32.5767,32.5536,32.5767,190241.0
2017-03-20 15:30:00,42.2,42.23,42.19,42.23,134663.0,32.5767,32.5999,32.569,32.5999,134663.0
2017-03-20 15:35:00,42.23,42.24,42.21,42.22,279779.0,32.5999,32.6076,32.5845,32.5922,279779.0
2017-03-20 15:40:00,42.22,42.23,42.21,42.23,118591.0,32.5922,32.5999,32.5845,32.5999,118591.0
2017-03-20 15:45:00,42.22,42.27,42.21,42.23,466729.0,32.5922,32.6308,32.5845,32.5999,466729.0
2017-03-20 15:50:00,42.24,42.24,42.21,42.21,262120.0,32.6076,32.6076,32.5845,32.5845,262120.0
2017-03-20 15:55:00,42.22,42.24,42.21,42.23,552980.0,32.5922,32.6076,32.5845,32.5999,552980.0
2017-03-21 09:30:00,42.29,42.36,42.21,42.36,264017.0,32.6462,32.7002,32.5845,32.7002,264017.0
2017-03-21 09:35:00,42.36,42.37,42.33,42.34,184778.0,32.7002,32.708,32.6771,32.6848,184778.0
2017-03-21 09:40:00,42.34,42.35,42.3,42.34,142124.0,32.6848,32.6925,32.6539,32.6848,142124.0
2017-03-21 09:45:00,42.34,42.36,42.32,42.34,131282.0,32.6848,32.7002,32.6694,32.6848,131282.0
2017-03-21 09:50:00,42.34,42.4,42.34,42.39,151467.0,32.6848,32.7311,32.6848,32.7234,151467.0
2017-03-21 09:55:00,42.39,42.45,42.37,42.44,206047.0,32.7234,32.7697,32.708,32.762,206047.0
2017-03-21 10:00:00,42.44,42.45,42.37,42.38,152585.0,32.762,32.7697,32.708,32.7157,152585.0
2017-03-21 10:05:00,42.39,42.4,42.36,42.39,128515.0,32.7234,32.7311,32.7002,32.7234,128515.0
2017-03-21 10:10:00,42.39,42.4,42.36,42.37,187584.0,32.7234,32.7311,32.7002,32.708,187584.0
2017-03-21 10:15:00,42.37,42.39,42.34,42.34,176503.0,32.708,32.7234,32.6848,32.6848,176503.0
2017-03-21 10:20:00,42.34,42.35,42.29,42.29,133813.0,32.6848,32.6925,32.6462,32.6462,133813.0
2017-03-21 10:25:00,42.3,42.31,42.25,42.26,129577.0,32.6539,32.6617,32.6153,32.6231,129577.0
2017-03-21 10:30:00,42.26,42.28,42.25,42.27,116755.0,32.6231,32.6385,32.6153,32.6308,116755.0
2017-03-21 10:35:00,42.27,42.31,42.27,42.3,180005.0,32.6308,32.6617,32.6308,32.6539,180005.0
2017-03-21 10:40:00,42.3,42.36,42.29,42.35,115139.0,32.6539,32.7002,32.6462,32.6925,115139.0
2017-03-21 10:45:00,42.36,42.38,42.35,42.38,149388.0,32.7002,32.7157,32.6925,32.7157,149388.0
2017-03-21 10:50:00,42.37,42.38,42.34,42.34,88211.0,32.708,32.7157,32.6848,32.6848,88211.0
2017-03-21 10:55:00,42.34,42.34,42.27,42.33,184313.0,32.6848,32.6848,32.6308,32.6771,184313.0
2017-03-21 11:00:00,42.33,42.36,42.32,42.33,140999.0,32.6771,32.7002,32.6694,32.6771,140999.0
2017-03-21 11:05:00,42.32,42.37,42.31,42.37,96275.0,32.6694,32.708,32.6617,32.708,96275.0
2017-03-21 11:10:00,42.37,42.41,42.36,42.39,133264.0,32.708,32.7388,32.7002,32.7234,133264.0
2017-03-21 11:15:00,42.4,42.44,42.38,42.44,176479.0,32.7311,32.762,32.7157,32.762,176479.0
2017-03-21 11:20:00,42.44,42.49,42.42,42.48,180439.0,32.762,32.8006,32.7466,32.7929,180439.0
2017-03-21 11:25:00,42.48,42.5,42.46,42.48,219810.0,32.7929,32.8083,32.7774,32.7929,219810.0
2017-03-21 11:30:00,42.48,42.49,42.45,42.48,115482.0,32.7929,32.8006,32.7697,32.7929,115482.0
2017-03-21 11:35:00,42.48,42.5,42.44,42.48,168422.0,32.7929,32.8083,32.762,32.7929,168422.0
2017-03-21 11:40:00,42.49,42.5,42.46,42.49,179217.0,32.8006,32.8083,32.7774,32.8006,179217.0
2017-03-21 11:45:00,42.48,42.5,42.43,42.43,268547.0,32.7929,32.8083,32.7543,32.7543,268547.0
2017-03-21 11:50:00,42.44,42.45,42.41,42.44,271435.0,32.762,32.7697,32.7388,32.762,271435.0
2017-03-21 11:55:00,42.43,42.44,42.39,42.41,209013.0,32.7543,32.762,32.7234,32.7388,209013.0
2017-03-21 12:00:00,42.4,42.41,42.37,42.4,188651.0,32.7311,32.7388,32.708,32.7311,188651.0
2017-03-21 12:05:00,42.41,42.42,42.4,42.42,87128.0,32.7388,32.7466,32.7311,32.7466,87128.0
2017-03-21 12:10:00,42.41,42.43,42.4,42.42,111925.0,32.7388,32.7543,32.7311,32.7466,111925.0
2017-03-21 12:15:00,42.41,42.48,42.41,42.45,130874.0,32.7388,32.7929,32.7388,32.7697,130874.0
2017-03-21 12:20:00,42.45,42.49,42.44,42.48,142170.0,32.7697,32.8006,32.762,32.7929,142170.0
2017-03-21 12:25:00,42.48,42.49,42.45,42.48,103248.0,32.7929,32.8006,32.7697,32.7929,103248.0
2017-03-21 12:30:00,42.48,42.48,42.46,42.46,76276.0,32.7929,32.7929,32.7774,32.7774,76276.0
2017-03-21 12:35:00,42.47,42.47,42.44,42.45,125746.0,32.7852,32.7852,32.762,32.7697,125746.0
2017-03-21 12:40:00,42.45,42.47,42.44,42.46,101802.0,32.7697,32.7852,32.762,32.7774,101802.0
2017-03-21 12:45:00,42.45,42.48,42.44,42.48,225240.0,32.7697,32.7929,32.762,32.7929,225240.0
2017-03-21 12:50:00,42.48,42.49,42.47,42.48,68147.0,32.7929,32.8006,32.7852,32.7929,68147.0
2017-03-21 12:55:00,42.49,42.5,42.48,42.5,209587.0,32.8006,32.8083,32.7929,32.8083,209587.0
2017-03-21 13:00:00,42.5,42.54,42.49,42.53,203214.0,32.8083,32.8392,32.8006,32.8315,203214.0
2017-03-21 13:05:00,42.53,42.54,42.49,42.51,130895.0,32.8315,32.8392,32.8006,32.816,130895.0
2017-03-21 13:10:00,42.51,42.52,42.49,42.5,126851.0,32.816,32.8238,32.8006,32.8083,126851.0
2017-03-21 13:15:00,42.5,42.54,42.5,42.54,57884.0,32.8083,32.8392,32.8083,32.8392,57884.0
2017-03-21 13:20:00,42.54,42.54,42.49,42.52,104896.0,32.8392,32.8392,32.8006,32.8238,104896.0
2017-03-21 13:25:00,42.52,42.53,42.51,42.52,62563.0,32.8238,32.8315,32.816,32.8238,62563.0
2017-03-21 13:30:00,42.53,42.53,42.51,42.52,58483.0,32.8315,32.8315,32.816,32.8238,58483.0
2017-03-21 13:35:00,42.52,42.52,42.5,42.51,84898.0,32.8238,32.8238,32.8083,32.816,84898.0
2017-03-21 13:40:00,42.52,42.53,42.51,42.52,141462.0,32.8238,32.8315,32.816,32.8238,141462.0
2017-03-21 13:45:00,42.52,42.53,42.51,42.53,134313.0,32.8238,32.8315,32.816,32.8315,134313.0
2017-03-21 13:50:00,42.53,42.53,42.47,42.5,170980.0,32.8315,32.8315,32.7852,32.8083,170980.0
2017-03-21 13:55:00,42.49,42.51,42.49,42.5,188482.0,32.8006,32.816,32.8006,32.8083,188482.0
2017-03-21 14:00:00,42.5,42.51,42.48,42.48,177523.0,32.8083,32.816,32.7929,32.7929,177523.0
2017-03-21 14:05:00,42.48,42.52,42.47,42.5,168050.0,32.7929,32.8238,32.7852,32.8083,168050.0
2017-03-21 14:10:00,42.5,42.53,42.5,42.53,82309.0,32.8083,32.8315,32.8083,32.8315,82309.0
2017-03-21 14:15:00,42.52,42.56,42.51,42.56,196587.0,32.8238,32.8546,32.816,32.8546,196587.0
2017-03-21 14:20:00,42.55,42.56,42.53,42.55,102099.0,32.8469,32.8546,32.8315,32.8469,102099.0
2017-03-21 14:25:00,42.56,42.56,42.53,42.54,112227.0,32.8546,32.8546,32.8315,32.8392,112227.0
2017-03-21 14:30:00,42.55,42.56,42.54,42.56,127635.0,32.8469,32.8546,32.8392,32.8546,127635.0
2017-03-21 14:35:00,42.55,42.58,42.55,42.58,149834.0,32.8469,32.8701,32.8469,32.8701,149834.0
2017-03-21 14:40:00,42.58,42.59,42.57,42.59,82081.0,32.8701,32.8778,32.8624,32.8778,82081.0
2017-03-21 14:45:00,42.59,42.59,42.55,42.59,297958.0,32.8778,32.8778,32.8469,32.8778,297958.0
2017-03-21 14:50:00,42.59,42.59,42.57,42.59,163562.0,32.8778,32.8778,32.8624,32.8778,163562.0
2017-03-21 14:55:00,42.59,42.63,42.58,42.59,248852.0,32.8778,32.9087,32.8701,32.8778,248852.0
2017-03-21 15:00:00,42.6,42.61,42.57,42.57,175562.0,32.8855,32.8932,32.8624,32.8624,175562.0
2017-03-21 15:05:00,42.57,42.6,42.56,42.57,172318.0,32.8624,32.8855,32.8546,32.8624,172318.0
2017-03-21 15:10:00,42.57,42.6,42.57,42.59,131353.0,32.8624,32.8855,32.8624,32.8778,131353.0
2017-03-21 15:15:00,42.6,42.62,42.59,42.61,153822.0,32.8855,32.901,32.8778,32.8932,153822.0
2017-03-21 15:20:00,42.62,42.62,42.58,42.59,216673.0,32.901,32.901,32.8701,32.8778,216673.0
2017-03-21 15:25:00,42.58,42.6,42.58,42.6,103810.0,32.8701,32.8855,32.8701,32.8855,103810.0
2017-03-21 15:30:00,42.59,42.6,42.56,42.57,251929.0,32.8778,32.8855,32.8546,32.8624,251929.0
2017-03-21 15:35:00,42.56,42.57,42.51,42.52,242935.0,32.8546,32.8624,32.816,32.8238,242935.0
2017-03-21 15:40:00,42.52,42.54,42.51,42.52,250557.0,32.8238,32.8392,32.816,32.8238,250557.0
2017-03-21 15:45:00,42.52,42.55,42.51,42.55,371731.0,32.8238,32.8469,32.816,32.8469,371731.0
2017-03-21 15:50:00,42.55,42.55,42.51,42.54,418833.0,32.8469,32.8469,32.816,32.8392,418833.0
2017-03-21 15:55:00,42.54,42.55,42.5,42.51,923531.0,32.8392,32.8469,32.8083,32.816,923531.0
2017-03-22 09:30:00,42.56,42.7,42.56,42.64,383048.0,32.8546,32.9627,32.8546,32.9164,383048.0
2017-03-22 09:35:00,42.65,42.65,42.49,42.5,282552.0,32.9241,32.9241,32.8006,32.8083,282552.0
2017-03-22 09:40:00,42.51,42.52,42.45,42.48,224477.0,32.816,32.8238,32.7697,32.7929,224477.0
2017-03-22 09:45:00,42.48,42.49,42.38,42.4,282125.0,32.7929,32.8006,32.7157,32.7311,282125.0
2017-03-22 09:50:00,42.4,42.47,42.38,42.45,157812.0,32.7311,32.7852,32.7157,32.7697,157812.0
2017-03-22 09:55:00,42.45,42.46,42.42,42.44,143922.0,32.7697,32.7774,32.7466,32.762,143922.0
2017-03-22 10:00:00,42.45,42.46,42.37,42.38,186503.0,32.7697,32.7774,32.708,32.7157,186503.0
2017-03-22 10:05:00,42.38,42.41,42.35,42.4,214651.0,32.7157,32.7388,32.6925,32.7311,214651.0
2017-03-22 10:10:00,42.4,42.41,42.34,42.39,165025.0,32.7311,32.7388,32.6848,32.7234,165025.0
2017-03-22 10:15:00,42.38,42.39,42.33,42.37,133830.0,32.7157,32.7234,32.6771,32.708,133830.0
2017-03-22 10:20:00,42.38,42.39,42.32,42.35,167037.0,32.7157,32.7234,32.6694,32.6925,167037.0
2017-03-22 10:25:00,42.34,42.37,42.32,42.37,62695.0,32.6848,32.708,32.6694,32.708,62695.0
2017-03-22 10:30:00,42.37,42.37,42.33,42.37,115248.0,32.708,32.708,32.6771,32.708,115248.0
2017-03-22 10:35:00,42.36,42.39,42.35,42.36,189528.0,32.7002,32.7234,32.6925,32.7002,189528.0
2017-03-22 10:40:00,42.36,42.41,42.36,42.39,125123.0,32.7002,32.7388,32.7002,32.7234,125123.0
2017-03-22 10:45:00,42.4,42.41,42.36,42.37,115150.0,32.7311,32.7388,32.7002,32.708,115150.0
2017-03-22 10:50:00,42.37,42.4,42.35,42.35,125139.0,32.708,32.7311,32.6925,32.6925,125139.0
2017-03-22 10:55:00,42.34,42.44,42.33,42.42,131550.0,32.6848,32.762,32.6771,32.7466,131550.0
2017-03-22 11:00:00,42.43,42.46,42.41,42.42,107870.0,32.7543,32.7774,32.7388,32.7466,107870.0
2017-03-22 11:05:00,42.42,42.43,42.4,42.42,85536.0,32.7466,32.7543,32.7311,32.7466,85536.0
2017-03-22 11:10:00,42.41,42.48,42.41,42.48,96125.0,32.7388,32.7929,32.7388,32.7929,96125.0
2017-03-22 11:15:00,42.48,42.53,42.47,42.51,162889.0,32.7929,32.8315,32.7852,32.816,162889.0
2017-03-22 11:20:00,42.51,42.52,42.46,42.5,151017.0,32.816,32.8238,32.7774,32.8083,151017.0
2017-03-22 11:25:00,42.5,42.52,42.48,42.51,69489.0,32.8083,32.8238,32.7929,32.816,69489.0
2017-03-22 11:30:00,42.51,42.52,42.48,42.52,83607.0,32.816,32.8238,32.7929,32.8238,83607.0
2017-03-22 11:35:00,42.52,42.53,42.47,42.48,146340.0,32.8238,32.8315,32.7852,32.7929,146340.0
2017-03-22 11:40:00,42.48,42.5,42.47,42.48,147816.0,32.7929,32.8083,32.7852,32.7929,147816.0
2017-03-22 11:45:00,42.48,42.48,42.43,42.45,156104.0,32.7929,32.7929,32.7543,32.7697,156104.0
2017-03-22 11:50:00,42.44,42.46,42.4,42.4,119160.0,32.762,32.7774,32.7311,32.7311,119160.0
2017-03-22 11:55:00,42.4,42.41,42.38,42.39,105455.0,32.7311,32.7388,32.7157,32.7234,105455.0
2017-03-22 12:00:00,42.4,42.42,42.39,42.42,89297.0,32.7311,32.7466,32.7234,32.7466,89297.0
2017-03-22 12:05:00,42.42,42.43,42.4,42.41,98583.0,32.7466,32.7543,32.7311,32.7388,98583.0
2017-03-22 12:10:00,42.41,42.45,42.4,42.41,116029.0,32.7388,32.7697,32.7311,32.7388,116029.0
2017-03-22 12:15:00,42.4,42.45,42.4,42.43,116473.0,32.7311,32.7697,32.7311,32.7543,116473.0
2017-03-22 12:20:00,42.44,42.45,42.41,42.41,132975.0,32.762,32.7697,32.7388,32.7388,132975.0
2017-03-22 12:25:00,42.41,42.42,42.38,42.4,101385.0,32.7388,32.7466,32.7157,32.7311,101385.0
2017-03-22 12:30:00,42.39,42.42,42.38,42.4,101721.0,32.7234,32.7466,32.7157,32.7311,101721.0
2017-03-22 12:35:00,42.4,42.4,42.34,42.36,114569.0,32.7311,32.7311,32.6848,32.7002,114569.0
2017-03-22 12:40:00,42.35,42.37,42.34,42.36,77540.0,32.6925,32.708,32.6848,32.7002,77540.0
2017-03-22 12:45:00,42.36,42.37,42.32,42.34,100439.0,32.7002,32.708,32.6694,32.6848,100439.0
2017-03-22 12:50:00,42.34,42.36,42.33,42.34,52806.0,32.6848,32.7002,32.6771,32.6848,52806.0
2017-03-22 12:55:00,42.35,42.36,42.33,42.34,101594.0,32.6925,32.7002,32.6771,32.6848,101594.0
2017-03-22 13:00:00,42.34,42.35,42.3,42.33,146312.0,32.6848,32.6925,32.6539,32.6771,146312.0
2017-03-22 13:05:00,42.33,42.35,42.32,42.34,46831.0,32.6771,32.6925,32.6694,32.6848,46831.0
2017-03-22 13:10:00,42.34,42.36,42.33,42.33,101405.0,32.6848,32.7002,32.6771,32.6771,101405.0
2017-03-22 13:15:00,42.34,42.36,42.33,42.34,130210.0,32.6848,32.7002,32.6771,32.6848,130210.0
2017-03-22 13:20:00,42.34,42.36,42.32,42.34,91316.0,32.6848,32.7002,32.6694,32.6848,91316.0
2017-03-22 13:25:00,42.34,42.36,42.34,42.34,48932.0,32.6848,32.7002,32.6848,32.6848,48932.0
2017-03-22 13:30:00,42.34,42.37,42.33,42.37,90332.0,32.6848,32.708,32.6771,32.708,90332.0
2017-03-22 13:35:00,42.37,42.37,42.35,42.36,69044.0,32.708,32.708,32.6925,32.7002,69044.0
2017-03-22 13:40:00,42.36,42.37,42.34,42.36,67359.0,32.7002,32.708,32.6848,32.7002,67359.0
2017-03-22 13:45:00,42.36,42.37,42.34,42.34,68358.0,32.7002,32.708,32.6848,32.6848,68358.0
2017-03-22 13:50:00,42.35,42.35,42.32,42.32,65047.0,32.6925,32.6925,32.6694,32.6694,65047.0
2017-03-22 13:55:00,42.33,42.33,42.28,42.28,110196.0,32.6771,32.6771,32.6385,32.6385,110196.0
2017-03-22 14:00:00,42.29,42.3,42.25,42.26,118092.0,32.6462,32.6539,32.6153,32.6231,118092.0
2017-03-22 14:05:00,42.26,42.27,42.25,42.27,66132.0,32.6231,32.6308,32.6153,32.6308,66132.0
2017-03-22 14:10:00,42.27,42.28,42.26,42.27,74526.0,32.6308,32.6385,32.6231,32.6308,74526.0
2017-03-22 14:15:00,42.26,42.28,42.26,42.27,91049.0,32.6231,32.6385,32.6231,32.6308,91049.0
2017-03-22 14:20:00,42.27,42.28,42.26,42.27,86971.0,32.6308,32.6385,32.6231,32.6308,86971.0
2017-03-22 14:25:00,42.27,42.28,42.26,42.27,68226.0,32.6308,32.6385,32.6231,32.6308,68226.0
2017-03-22 14:30:00,42.27,42.28,42.26,42.28,77817.0,32.6308,32.6385,32.6231,32.6385,77817.0
2017-03-22 14:35:00,42.27,42.28,42.26,42.27,112992.0,32.6308,32.6385,32.6231,32.6308,112992.0
2017-03-22 14:40:00,42.27,42.28,42.26,42.27,152823.0,32.6308,32.6385,32.6231,32.6308,152823.0
2017-03-22 14:45:00,42.27,42.29,42.26,42.28,176172.0,32.6308,32.6462,32.6231,32.6385,176172.0
2017-03-22 14:50:00,42.27,42.31,42.27,42.28,82320.0,32.6308,32.6617,32.6308,32.6385,82320.0
2017-03-22 14:55:00,42.29,42.29,42.27,42.27,79693.0,32.6462,32.6462,32.6308,32.6308,79693.0
2017-03-22 15:00:00,42.27,42.29,42.27,42.29,95646.0,32.6308,32.6462,32.6308,32.6462,95646.0
2017-03-22 15:05:00,42.29,42.29,42.26,42.27,95156.0,32.6462,32.6462,32.6231,32.6308,95156.0
2017-03-22 15:10:00,42.28,42.29,42.27,42.28,52854.0,32.6385,32.6462,32.6308,32.6385,52854.0
2017-03-22 15:15:00,42.29,42.33,42.28,42.32,117761.0,32.6462,32.6771,32.6385,32.6694,117761.0
2017-03-22 15:20:00,42.33,42.36,42.32,42.34,138684.0,32.6771,32.7002,32.6694,32.6848,138684.0
2017-03-22 15:25:00,42.34,42.37,42.34,42.36,104542.0,32.6848,32.708,32.6848,32.7002,104542.0
2017-03-22 15:30:00,42.36,42.36,42.32,42.32,75649.0,32.7002,32.7002,32.6694,32.6694,75649.0
2017-03-22 15:35:00,42.33,42.35,42.31,42.32,99082.0,32.6771,32.6925,32.6617,32.6694,99082.0
2017-03-22 15:40:00,42.32,42.33,42.31,42.33,197153.0,32.6694,32.6771,32.6617,32.6771,197153.0
2017-03-22 15:45:00,42.33,42.38,42.32,42.37,152406.0,32.6771,32.7157,32.6694,32.708,152406.0
2017-03-22 15:50:00,42.37,42.38,42.35,42.37,226334.0,32.708,32.7157,32.6925,32.708,226334.0
2017-03-22 15:55:00,42.37,42.4,42.36,42.38,510865.0,32.708,32.7311,32.7002,32.7157,510865.0
2017-03-23 09:30:00,42.26,42.35,42.17,42.27,494998.0,32.6231,32.6925,32.5536,32.6308,494998.0
2017-03-23 09:35:00,42.27,42.35,42.25,42.27,135113.0,32.6308,32.6925,32.6153,32.6308,135113.0
2017-03-23 09:40:00,42.27,42.27,42.18,42.19,209815.0,32.6308,32.6308,32.5613,32.569,209815.0
2017-03-23 09:45:00,42.18,42.19,42.12,42.18,238349.0,32.5613,32.569,32.515,32.5613,238349.0
2017-03-23 09:50:00,42.17,42.23,42.16,42.22,138014.0,32.5536,32.5999,32.5459,32.5922,138014.0
2017-03-23 09:55:00,42.22,42.23,42.16,42.16,89647.0,32.5922,32.5999,32.5459,32.5459,89647.0
2017-03-23 10:00:00,42.17,42.18,42.14,42.15,178576.0,32.5536,32.5613,32.5304,32.5381,178576.0
2017-03-23 10:05:00,42.16,42.23,42.15,42.23,118985.0,32.5459,32.5999,32.5381,32.5999,118985.0
2017-03-23 10:10:00,42.23,42.23,42.18,42.19,98745.0,32.5999,32.5999,32.5613,32.569,98745.0
2017-03-23 10:15:00,42.19,42.21,42.17,42.17,76258.0,32.569,32.5845,32.5536,32.5536,76258.0
2017-03-23 10:20:00,42.17,42.17,42.13,42.13,104528.0,32.5536,32.5536,32.5227,32.5227,104528.0
2017-03-23 10:25:00,42.14,42.15,42.13,42.15,28774.0,32.5304,32.5381,32.5227,32.5381,28774.0
2017-03-23 10:30:00,42.14,42.15,42.12,42.13,62183.0,32.5304,32.5381,32.515,32.5227,62183.0
2017-03-23 10:35:00,42.13,42.14,42.11,42.12,57495.0,32.5227,32.5304,32.5073,32.515,57495.0
2017-03-23 10:40:00,42.11,42.14,42.11,42.12,87518.0,32.5073,32.5304,32.5073,32.515,87518.0
2017-03-23 10:45:00,42.12,42.15,42.11,42.12,138310.0,32.515,32.5381,32.5073,32.515,138310.0
2017-03-23 10:50:00,42.12,42.15,42.11,42.15,93440.0,32.515,32.5381,32.5073,32.5381,93440.0
2017-03-23 10:55:00,42.16,42.21,42.16,42.2,85642.0,32.5459,32.5845,32.5459,32.5767,85642.0
2017-03-23 11:00:00,42.2,42.21,42.16,42.16,83806.0,32.5767,32.5845,32.5459,32.5459,83806.0
2017-03-23 11:05:00,42.16,42.22,42.15,42.22,94209.0,32.5459,32.5922,32.5381,32.5922,94209.0
2017-03-23 11:10:00,42.22,42.25,42.21,42.23,170131.0,32.5922,32.6153,32.5845,32.5999,170131.0
2017-03-23 11:15:00,42.24,42.29,42.23,42.28,154570.0,32.6076,32.6462,32.5999,32.6385,154570.0
2017-03-23 11:20:00,42.29,42.29,42.25,42.27,113662.0,32.6462,32.6462,32.6153,32.6308,113662.0
2017-03-23 11:25:00,42.26,42.27,42.24,42.24,75470.0,32.6231,32.6308,32.6076,32.6076,75470.0
2017-03-23 11:30:00,42.24,42.26,42.24,42.24,90420.0,32.6076,32.6231,32.6076,32.6076,90420.0
2017-03-23 11:35:00,42.25,42.25,42.23,42.23,55334.0,32.6153,32.6153,32.5999,32.5999,55334.0
2017-03-23 11:40:00,42.23,42.3,42.23,42.29,250699.0,32.5999,32.6539,32.5999,32.6462,250699.0
2017-03-23 11:45:00,42.3,42.3,42.28,42.28,38273.0,32.6539,32.6539,32.6385,32.6385,38273.0
2017-03-23 11:50:00,42.28,42.3,42.28,42.3,51568.0,32.6385,32.6539,32.6385,32.6539,51568.0
2017-03-23 11:55:00,42.3,42.33,42.29,42.32,126514.0,32.6539,32.6771,32.6462,32.6694,126514.0
2017-03-23 12:00:00,42.32,42.34,42.31,42.34,35423.0,32.6694,32.6848,32.6617,32.6848,35423.0
2017-03-23 12:05:00,42.34,42.36,42.33,42.36,47865.0,32.6848,32.7002,32.6771,32.7002,47865.0
2017-03-23 12:10:00,42.36,42.39,42.32,42.32,189959.0,32.7002,32.7234,32.6694,32.6694,189959.0
2017-03-23 12:15:00,42.33,42.33,42.29,42.29,79441.0,32.6771,32.6771,32.6462,32.6462,79441.0
2017-03-23 12:20:00,42.3,42.35,42.29,42.34,83562.0,32.6539,32.6925,32.6462,32.6848,83562.0
2017-03-23 12:25:00,42.33,42.34,42.33,42.34,40064.0,32.6771,32.6848,32.6771,32.6848,40064.0
2017-03-23 12:30:00,42.33,42.37,42.32,42.36,94420.0,32.6771,32.708,32.6694,32.7002,94420.0
2017-03-23 12:35:00,42.35,42.37,42.34,42.34,47597.0,32.6925,32.708,32.6848,32.6848,47597.0
2017-03-23 12:40:00,42.34,42.35,42.32,42.32,32880.0,32.6848,32.6925,32.6694,32.6694,32880.0
2017-03-23 12:45:00,42.32,42.33,42.3,42.3,54241.0,32.6694,32.6771,32.6539,32.6539,54241.0
2017-03-23 12:50:00,42.3,42.32,42.3,42.32,27348.0,32.6539,32.6694,32.6539,32.6694,27348.0
2017-03-23 12:55:00,42.33,42.35,42.32,42.35,81300.0,32.6771,32.6925,32.6694,32.6925,81300.0
2017-03-23 13:00:00,42.35,42.37,42.32,42.33,138875.0,32.6925,32.708,32.6694,32.6771,138875.0
2017-03-23 13:05:00,42.33,42.35,42.3,42.3,97828.0,32.6771,32.6925,32.6539,32.6539,97828.0
2017-03-23 13:10:00,42.3,42.34,42.29,42.32,113675.0,32.6539,32.6848,32.6462,32.6694,113675.0
2017-03-23 13:15:00,42.32,42.33,42.27,42.28,106803.0,32.6694,32.6771,32.6308,32.6385,106803.0
2017-03-23 13:20:00,42.27,42.29,42.26,42.27,55879.0,32.6308,32.6462,32.6231,32.6308,55879.0
2017-03-23 13:25:00,42.27,42.3,42.24,42.25,71994.0,32.6308,32.6539,32.6076,32.6153,71994.0
2017-03-23 13:30:00,42.25,42.28,42.25,42.27,61666.0,32.6153,32.6385,32.6153,32.6308,61666.0
2017-03-23 13:35:00,42.26,42.29,42.25,42.27,62089.0,32.6231,32.6462,32.6153,32.6308,62089.0
2017-03-23 13:40:00,42.27,42.29,42.26,42.28,70842.0,32.6308,32.6462,32.6231,32.6385,70842.0
2017-03-23 13:45:00,42.28,42.3,42.26,42.27,218968.0,32.6385,32.6539,32.6231,32.6308,218968.0
2017-03-23 13:50:00,42.27,42.29,42.27,42.29,37140.0,32.6308,32.6462,32.6308,32.6462,37140.0
2017-03-23 13:55:00,42.28,42.3,42.27,42.3,52376.0,32.6385,32.6539,32.6308,32.6539,52376.0
2017-03-23 14:00:00,42.3,42.32,42.28,42.31,159728.0,32.6539,32.6694,32.6385,32.6617,159728.0
2017-03-23 14:05:00,42.32,42.35,42.31,42.34,444523.0,32.6694,32.6925,32.6617,32.6848,444523.0
2017-03-23 14:10:00,42.34,42.35,42.33,42.33,20215.0,32.6848,32.6925,32.6771,32.6771,20215.0
2017-03-23 14:15:00,42.34,42.34,42.33,42.33,19879.0,32.6848,32.6848,32.6771,32.6771,19879.0
2017-03-23 14:20:00,42.34,42.34,42.32,42.33,72494.0,32.6848,32.6848,32.6694,32.6771,72494.0
2017-03-23 14:25:00,42.34,42.34,42.29,42.29,62799.0,32.6848,32.6848,32.6462,32.6462,62799.0
2017-03-23 14:30:00,42.29,42.29,42.28,42.28,65246.0,32.6462,32.6462,32.6385,32.6385,65246.0
2017-03-23 14:35:00,42.28,42.28,42.25,42.26,109694.0,32.6385,32.6385,32.6153,32.6231,109694.0
2017-03-23 14:40:00,42.26,42.27,42.25,42.27,64663.0,32.6231,32.6308,32.6153,32.6308,64663.0
2017-03-23 14:45:00,42.27,42.27,42.25,42.26,52523.0,32.6308,32.6308,32.6153,32.6231,52523.0
2017-03-23 14:50:00,42.25,42.26,42.24,42.25,59688.0,32.6153,32.6231,32.6076,32.6153,59688.0
2017-03-23 14:55:00,42.26,42.27,42.22,42.23,140650.0,32.6231,32.6308,32.5922,32.5999,140650.0
2017-03-23 15:00:00,42.23,42.23,42.18,42.21,133051.0,32.5999,32.5999,32.5613,32.5845,133051.0
2017-03-23 15:05:00,42.21,42.23,42.2,42.21,80621.0,32.5845,32.5999,32.5767,32.5845,80621.0
2017-03-23 15:10:00,42.21,42.22,42.16,42.16,183207.0,32.5845,32.5922,32.5459,32.5459,183207.0
2017-03-23 15:15:00,42.16,42.18,42.13,42.16,202995.0,32.5459,32.5613,32.5227,32.5459,202995.0
2017-03-23 15:20:00,42.16,42.19,42.15,42.17,80577.0,32.5459,32.569,32.5381,32.5536,80577.0
2017-03-23 15:25:00,42.17,42.19,42.13,42.13,209146.0,32.5536,32.569,32.5227,32.5227,209146.0
2017-03-23 15:30:00,42.14,42.14,42.08,42.09,175797.0,32.5304,32.5304,32.4841,32.4918,175797.0
2017-03-23 15:35:00,42.09,42.13,42.09,42.09,198429.0,32.4918,32.5227,32.4918,32.4918,198429.0
2017-03-23 15:40:00,42.09,42.11,42.06,42.06,245950.0,32.4918,32.5073,32.4687,32.4687,245950.0
2017-03-23 15:45:00,42.06,42.12,42.06,42.11,221127.0,32.4687,32.515,32.4687,32.5073,221127.0
2017-03-23 15:50:00,42.11,42.12,42.07,42.12,410288.0,32.5073,32.515,32.4764,32.515,410288.0
2017-03-23 15:55:00,42.12,42.18,42.11,42.17,867715.0,32.515,32.5613,32.5073,32.5536,867715.0
2017-03-24 09:30:00,42.23,42.28,42.12,42.12,407931.0,32.5999,32.6385,32.515,32.515,407931.0
2017-03-24 09:35:00,42.14,42.2,42.05,42.06,384798.0,32.5304,32.5767,32.4609,32.4687,384798.0
2017-03-24 09:40:00,42.07,42.08,42.06,42.07,227370.0,32.4764,32.4841,32.4687,32.4764,227370.0
2017-03-24 09:45:00,42.06,42.09,42.02,42.04,231051.0,32.4687,32.4918,32.4378,32.4532,231051.0
2017-03-24 09:50:00,42.04,42.05,42.03,42.04,61672.0,32.4532,32.4609,32.4455,32.4532,61672.0
2017-03-24 09:55:00,42.04,42.07,42.01,42.02,191425.0,32.4532,32.4764,32.4301,32.4378,191425.0
2017-03-24 10:00:00,42.02,42.03,42.0,42.01,136254.0,32.4378,32.4455,32.4223,32.4301,136254.0
2017-03-24 10:05:00,42.01,42.01,41.94,41.98,344148.0,32.4301,32.4301,32.376,32.4069,344148.0
2017-03-24 10:10:00,41.98,42.0,41.95,41.95,136528.0,32.4069,32.4223,32.3837,32.3837,136528.0
2017-03-24 10:15:00,41.96,41.96,41.95,41.95,78277.0,32.3915,32.3915,32.3837,32.3837,78277.0
2017-03-24 10:20:00,41.95,41.96,41.91,41.91,128250.0,32.3837,32.3915,32.3529,32.3529,128250.0
2017-03-24 10:25:00,41.91,41.92,41.91,41.91,114966.0,32.3529,32.3606,32.3529,32.3529,114966.0
2017-03-24 10:30:00,41.91,41.94,41.91,41.93,200193.0,32.3529,32.376,32.3529,32.3683,200193.0
2017-03-24 10:35:00,41.92,41.96,41.92,41.96,143036.0,32.3606,32.3915,32.3606,32.3915,143036.0
2017-03-24 10:40:00,41.96,41.98,41.95,41.98,88871.0,32.3915,32.4069,32.3837,32.4069,88871.0
2017-03-24 10:45:00,41.98,41.98,41.96,41.97,133935.0,32.4069,32.4069,32.3915,32.3992,133935.0
2017-03-24 10:50:00,41.97,41.97,41.95,41.97,252485.0,32.3992,32.3992,32.3837,32.3992,252485.0
2017-03-24 10:55:00,41.97,41.98,41.96,41.97,166827.0,32.3992,32.4069,32.3915,32.3992,166827.0
2017-03-24 11:00:00,41.96,42.0,41.96,42.0,135195.0,32.3915,32.4223,32.3915,32.4223,135195.0
2017-03-24 11:05:00,41.99,42.01,41.99,42.01,85833.0,32.4146,32.4301,32.4146,32.4301,85833.0
2017-03-24 11:10:00,42.01,42.02,42.0,42.02,100669.0,32.4301,32.4378,32.4223,32.4378,100669.0
2017-03-24 11:15:00,42.02,42.03,42.01,42.03,61929.0,32.4378,32.4455,32.4301,32.4455,61929.0
2017-03-24 11:20:00,42.03,42.03,41.99,41.99,177784.0,32.4455,32.4455,32.4146,32.4146,177784.0
2017-03-24 11:25:00,41.99,42.0,41.96,41.97,123261.0,32.4146,32.4223,32.3915,32.3992,123261.0
2017-03-24 11:30:00,41.97,41.97,41.95,41.96,146594.0,32.3992,32.3992,32.3837,32.3915,146594.0
2017-03-24 11:35:00,41.95,41.96,41.95,41.96,32506.0,32.3837,32.3915,32.3837,32.3915,32506.0
2017-03-24 11:40:00,41.96,42.02,41.95,42.02,91271.0,32.3915,32.4378,32.3837,32.4378,91271.0
2017-03-24 11:45:00,42.02,42.02,42.0,42.0,77147.0,32.4378,32.4378,32.4223,32.4223,77147.0
2017-03-24 11:50:00,42.01,42.03,41.98,42.02,126368.0,32.4301,32.4455,32.4069,32.4378,126368.0
2017-03-24 11:55:00,42.03,42.05,42.02,42.04,37425.0,32.4455,32.4609,32.4378,32.4532,37425.0
2017-03-24 12:00:00,42.04,42.06,42.04,42.05,54243.0,32.4532,32.4687,32.4532,32.4609,54243.0
2017-03-24 12:05:00,42.05,42.07,42.04,42.06,87395.0,32.4609,32.4764,32.4532,32.4687,87395.0
2017-03-24 12:10:00,42.07,42.08,41.98,41.98,175109.0,32.4764,32.4841,32.4069,32.4069,175109.0
2017-03-24 12:15:00,41.98,42.01,41.98,42.0,55324.0,32.4069,32.4301,32.4069,32.4223,55324.0
2017-03-24 12:20:00,41.99,42.0,41.96,41.98,68838.0,32.4146,32.4223,32.3915,32.4069,68838.0
2017-03-24 12:25:00,41.98,42.09,41.98,42.07,187326.0,32.4069,32.4918,32.4069,32.4764,187326.0
2017-03-24 12:30:00,42.08,42.09,42.05,42.08,127094.0,32.4841,32.4918,32.4609,32.4841,127094.0
2017-03-24 12:35:00,42.08,42.11,42.07,42.11,36219.0,32.4841,32.5073,32.4764,32.5073,36219.0
2017-03-24 12:40:00,42.11,42.13,42.09,42.12,84459.0,32.5073,32.5227,32.4918,32.515,84459.0
2017-03-24 12:45:00,42.12,42.12,42.1,42.12,56291.0,32.515,32.515,32.4995,32.515,56291.0
2017-03-24 12:50:00,42.12,42.12,42.08,42.1,90223.0,32.515,32.515,32.4841,32.4995,90223.0
2017-03-24 12:55:00,42.11,42.13,42.1,42.13,81257.0,32.5073,32.5227,32.4995,32.5227,81257.0
2017-03-24 13:00:00,42.13,42.15,42.13,42.15,90748.0,32.5227,32.5381,32.5227,32.5381,90748.0
2017-03-24 13:05:00,42.15,42.15,42.11,42.13,95082.0,32.5381,32.5381,32.5073,32.5227,95082.0
2017-03-24 13:10:00,42.13,42.15,42.11,42.13,52741.0,32.5227,32.5381,32.5073,32.5227,52741.0
2017-03-24 13:15:00,42.13,42.16,42.12,42.16,33035.0,32.5227,32.5459,32.515,32.5459,33035.0
2017-03-24 13:20:00,42.16,42.17,42.14,42.17,84866.0,32.5459,32.5536,32.5304,32.5536,84866.0
2017-03-24 13:25:00,42.16,42.2,42.16,42.17,98112.0,32.5459,32.5767,32.5459,32.5536,98112.0
2017-03-24 13:30:00,42.16,42.19,42.16,42.19,70894.0,32.5459,32.569,32.5459,32.569,70894.0
2017-03-24 13:35:00,42.19,42.19,42.15,42.19,118098.0,32.569,32.569,32.5381,32.569,118098.0
2017-03-24 13:40:00,42.19,42.19,42.17,42.19,35165.0,32.569,32.569,32.5536,32.569,35165.0
2017-03-24 13:45:00,42.19,42.19,42.17,42.19,79037.0,32.569,32.569,32.5536,32.569,79037.0
2017-03-24 13:50:00,42.19,42.2,42.17,42.2,99574.0,32.569,32.5767,32.5536,32.5767,99574.0
2017-03-24 13:55:00,42.19,42.2,42.17,42.18,131064.0,32.569,32.5767,32.5536,32.5613,131064.0
2017-03-24 14:00:00,42.19,42.2,42.17,42.17,60716.0,32.569,32.5767,32.5536,32.5536,60716.0
2017-03-24 14:05:00,42.18,42.19,42.16,42.16,68222.0,32.5613,32.569,32.5459,32.5459,68222.0
2017-03-24 14:10:00,42.16,42.2,42.16,42.18,73939.0,32.5459,32.5767,32.5459,32.5613,73939.0
2017-03-24 14:15:00,42.19,42.21,42.17,42.21,52263.0,32.569,32.5845,32.5536,32.5845,52263.0
2017-03-24 14:20:00,42.21,42.22,42.19,42.22,73210.0,32.5845,32.5922,32.569,32.5922,73210.0
2017-03-24 14:25:00,42.22,42.24,42.2,42.24,136708.0,32.5922,32.6076,32.5767,32.6076,136708.0
2017-03-24 14:30:00,42.24,42.25,42.23,42.24,72340.0,32.6076,32.6153,32.5999,32.6076,72340.0
2017-03-24 14:35:00,42.23,42.24,42.21,42.22,77999.0,32.5999,32.6076,32.5845,32.5922,77999.0
2017-03-24 14:40:00,42.23,42.23,42.2,42.21,72031.0,32.5999,32.5999,32.5767,32.5845,72031.0
2017-03-24 14:45:00,42.21,42.23,42.18,42.2,95699.0,32.5845,32.5999,32.5613,32.5767,95699.0
2017-03-24 14:50:00,42.19,42.2,42.15,42.15,83775.0,32.569,32.5767,32.5381,32.5381,83775.0
2017-03-24 14:55:00,42.16,42.17,42.15,42.17,44425.0,32.5459,32.5536,32.5381,32.5536,44425.0
2017-03-24 15:00:00,42.16,42.17,42.12,42.15,130621.0,32.5459,32.5536,32.515,32.5381,130621.0
2017-03-24 15:05:00,42.15,42.15,42.1,42.15,136028.0,32.5381,32.5381,32.4995,32.5381,136028.0
2017-03-24 15:10:00,42.15,42.15,42.11,42.12,200427.0,32.5381,32.5381,32.5073,32.515,200427.0
2017-03-24 15:15:00,42.11,42.13,42.09,42.12,135363.0,32.5073,32.5227,32.4918,32.515,135363.0
2017-03-24 15:20:00,42.12,42.13,42.1,42.11,76340.0,32.515,32.5227,32.4995,32.5073,76340.0
2017-03-24 15:25:00,42.12,42.12,42.08,42.09,92032.0,32.515,32.515,32.4841,32.4918,92032.0
2017-03-24 15:30:00,42.09,42.15,42.08,42.14,177961.0,32.4918,32.5381,32.4841,32.5304,177961.0
2017-03-24 15:35:00,42.13,42.18,42.11,42.18,214205.0,32.5227,32.5613,32.5073,32.5613,214205.0
2017-03-24 15:40:00,42.18,42.23,42.17,42.21,214212.0,32.5613,32.5999,32.5536,32.5845,214212.0
2017-03-24 15:45:00,42.2,42.2,42.11,42.14,398846.0,32.5767,32.5767,32.5073,32.5304,398846.0
2017-03-24 15:50:00,42.14,42.2,42.13,42.17,366632.0,32.5304,32.5767,32.5227,32.5536,366632.0
2017-03-24 15:55:00,42.17,42.19,42.11,42.13,948507.0,32.5536,32.569,32.5073,32.5227,948507.0
2017-03-27 09:30:00,42.11,42.22,42.05,42.21,382893.0,32.5073,32.5922,32.4609,32.5845,382893.0
2017-03-27 09:35:00,42.22,42.26,42.17,42.24,245392.0,32.5922,32.6231,32.5536,32.6076,245392.0
2017-03-27 09:40:00,42.23,42.33,42.22,42.31,196723.0,32.5999,32.6771,32.5922,32.6617,196723.0
2017-03-27 09:45:00,42.31,42.32,42.25,42.28,131655.0,32.6617,32.6694,32.6153,32.6385,131655.0
2017-03-27 09:50:00,42.29,42.29,42.25,42.27,116222.0,32.6462,32.6462,32.6153,32.6308,116222.0
2017-03-27 09:55:00,42.28,42.34,42.24,42.33,98138.0,32.6385,32.6848,32.6076,32.6771,98138.0
2017-03-27 10:00:00,42.32,42.33,42.25,42.26,63977.0,32.6694,32.6771,32.6153,32.6231,63977.0
2017-03-27 10:05:00,42.26,42.27,42.18,42.19,115388.0,32.6231,32.6308,32.5613,32.569,115388.0
2017-03-27 10:10:00,42.19,42.2,42.07,42.07,126667.0,32.569,32.5767,32.4764,32.4764,126667.0
2017-03-27 10:15:00,42.08,42.11,42.06,42.07,99621.0,32.4841,32.5073,32.4687,32.4764,99621.0
2017-03-27 10:20:00,42.08,42.09,42.05,42.06,110776.0,32.4841,32.4918,32.4609,32.4687,110776.0
2017-03-27 10:25:00,42.06,42.11,42.05,42.11,79068.0,32.4687,32.5073,32.4609,32.5073,79068.0
2017-03-27 10:30:00,42.11,42.11,42.08,42.09,110254.0,32.5073,32.5073,32.4841,32.4918,110254.0
2017-03-27 10:35:00,42.1,42.15,42.08,42.15,81337.0,32.4995,32.5381,32.4841,32.5381,81337.0
2017-03-27 10:40:00,42.15,42.21,42.14,42.2,182645.0,32.5381,32.5845,32.5304,32.5767,182645.0
2017-03-27 10:45:00,42.2,42.23,42.18,42.22,120109.0,32.5767,32.5999,32.5613,32.5922,120109.0
2017-03-27 10:50:00,42.23,42.25,42.22,42.25,44824.0,32.5999,32.6153,32.5922,32.6153,44824.0
2017-03-27 10:55:00,42.24,42.25,42.22,42.24,83337.0,32.6076,32.6153,32.5922,32.6076,83337.0
2017-03-27 11:00:00,42.24,42.25,42.22,42.24,106146.0,32.6076,32.6153,32.5922,32.6076,106146.0
2017-03-27 11:05:00,42.23,42.26,42.22,42.22,104095.0,32.5999,32.6231,32.5922,32.5922,104095.0
2017-03-27 11:10:00,42.23,42.25,42.21,42.23,88557.0,32.5999,32.6153,32.5845,32.5999,88557.0
2017-03-27 11:15:00,42.23,42.24,42.21,42.23,72385.0,32.5999,32.6076,32.5845,32.5999,72385.0
2017-03-27 11:20:00,42.23,42.23,42.19,42.21,92179.0,32.5999,32.5999,32.569,32.5845,92179.0
2017-03-27 11:25:00,42.2,42.21,42.15,42.18,105659.0,32.5767,32.5845,32.5381,32.5613,105659.0
2017-03-27 11:30:00,42.19,42.23,42.18,42.22,120853.0,32.569,32.5999,32.5613,32.5922,120853.0
2017-03-27 11:35:00,42.22,42.24,42.2,42.2,110151.0,32.5922,32.6076,32.5767,32.5767,110151.0
2017-03-27 11:40:00,42.21,42.22,42.19,42.21,146900.0,32.5845,32.5922,32.569,32.5845,146900.0
2017-03-27 11:45:00,42.21,42.23,42.2,42.22,42738.0,32.5845,32.5999,32.5767,32.5922,42738.0
2017-03-27 11:50:00,42.22,42.23,42.2,42.22,62392.0,32.5922,32.5999,32.5767,32.5922,62392.0
2017-03-27 11:55:00,42.22,42.23,42.2,42.23,48577.0,32.5922,32.5999,32.5767,32.5999,48577.0
2017-03-27 12:00:00,42.23,42.26,42.22,42.25,51001.0,32.5999,32.6231,32.5922,32.6153,51001.0
2017-03-27 12:05:00,42.25,42.26,42.22,42.23,69416.0,32.6153,32.6231,32.5922,32.5999,69416.0
2017-03-27 12:10:00,42.24,42.24,42.19,42.21,57836.0,32.6076,32.6076,32.569,32.5845,57836.0
2017-03-27 12:15:00,42.21,42.23,42.21,42.23,75385.0,32.5845,32.5999,32.5845,32.5999,75385.0
2017-03-27 12:20:00,42.22,42.23,42.22,42.23,32367.0,32.5922,32.5999,32.5922,32.5999,32367.0
2017-03-27 12:25:00,42.23,42.23,42.19,42.19,89135.0,32.5999,32.5999,32.569,32.569,89135.0
2017-03-27 12:30:00,42.2,42.21,42.18,42.21,67222.0,32.5767,32.5845,32.5613,32.5845,67222.0
2017-03-27 12:35:00,42.2,42.22,42.19,42.19,62661.0,32.5767,32.5922,32.569,32.569,62661.0
2017-03-27 12:40:00,42.2,42.2,42.18,42.2,52078.0,32.5767,32.5767,32.5613,32.5767,52078.0
2017-03-27 12:45:00,42.2,42.2,42.18,42.2,49688.0,32.5767,32.5767,32.5613,32.5767,49688.0
2017-03-27 12:50:00,42.2,42.23,42.19,42.22,86026.0,32.5767,32.5999,32.569,32.5922,86026.0
2017-03-27 12:55:00,42.22,42.23,42.21,42.21,36383.0,32.5922,32.5999,32.5845,32.5845,36383.0
2017-03-27 13:00:00,42.21,42.22,42.19,42.2,76066.0,32.5845,32.5922,32.569,32.5767,76066.0
2017-03-27 13:05:00,42.2,42.2,42.17,42.17,79867.0,32.5767,32.5767,32.5536,32.5536,79867.0
2017-03-27 13:10:00,42.17,42.19,42.16,42.16,72942.0,32.5536,32.569,32.5459,32.5459,72942.0
2017-03-27 13:15:00,42.16,42.18,42.14,42.16,140997.0,32.5459,32.5613,32.5304,32.5459,140997.0
2017-03-27 13:20:00,42.16,42.18,42.14,42.15,70545.0,32.5459,32.5613,32.5304,32.5381,70545.0
2017-03-27 13:25:00,42.15,42.15,42.13,42.15,36394.0,32.5381,32.5381,32.5227,32.5381,36394.0
2017-03-27 13:30:00,42.15,42.15,42.14,42.15,23117.0,32.5381,32.5381,32.5304,32.5381,23117.0
2017-03-27 13:35:00,42.15,42.17,42.14,42.15,98496.0,32.5381,32.5536,32.5304,32.5381,98496.0
2017-03-27 13:40:00,42.15,42.17,42.14,42.16,74454.0,32.5381,32.5536,32.5304,32.5459,74454.0
2017-03-27 13:45:00,42.16,42.18,42.15,42.18,62924.0,32.5459,32.5613,32.5381,32.5613,62924.0
2017-03-27 13:50:00,42.18,42.19,42.17,42.19,107692.0,32.5613,32.569,32.5536,32.569,107692.0
2017-03-27 13:55:00,42.19,42.19,42.17,42.18,57059.0,32.569,32.569,32.5536,32.5613,57059.0
2017-03-27 14:00:00,42.17,42.19,42.16,42.17,61352.0,32.5536,32.569,32.5459,32.5536,61352.0
2017-03-27 14:05:00,42.18,42.21,42.17,42.2,136000.0,32.5613,32.5845,32.5536,32.5767,136000.0
2017-03-27 14:10:00,42.2,42.2,42.18,42.19,27498.0,32.5767,32.5767,32.5613,32.569,27498.0
2017-03-27 14:15:00,42.18,42.19,42.15,42.16,92324.0,32.5613,32.569,32.5381,32.5459,92324.0
2017-03-27 14:20:00,42.16,42.16,42.14,42.15,79921.0,32.5459,32.5459,32.5304,32.5381,79921.0
2017-03-27 14:25:00,42.14,42.15,42.12,42.15,87821.0,32.5304,32.5381,32.515,32.5381,87821.0
2017-03-27 14:30:00,42.14,42.16,42.12,42.14,67559.0,32.5304,32.5459,32.515,32.5304,67559.0
2017-03-27 14:35:00,42.14,42.16,42.12,42.14,311774.0,32.5304,32.5459,32.515,32.5304,311774.0
2017-03-27 14:40:00,42.14,42.16,42.12,42.16,68736.0,32.5304,32.5459,32.515,32.5459,68736.0
2017-03-27 14:45:00,42.16,42.21,42.15,42.21,165899.0,32.5459,32.5845,32.5381,32.5845,165899.0
2017-03-27 14:50:00,42.21,42.22,42.18,42.22,142280.0,32.5845,32.5922,32.5613,32.5922,142280.0
2017-03-27 14:55:00,42.21,42.25,42.21,42.24,140447.0,32.5845,32.6153,32.5845,32.6076,140447.0
2017-03-27 15:00:00,42.24,42.26,42.22,42.25,169518.0,32.6076,32.6231,32.5922,32.6153,169518.0
2017-03-27 15:05:00,42.25,42.27,42.24,42.27,109789.0,32.6153,32.6308,32.6076,32.6308,109789.0
2017-03-27 15:10:00,42.27,42.27,42.24,42.27,95436.0,32.6308,32.6308,32.6076,32.6308,95436.0
2017-03-27 15:15:00,42.27,42.3,42.26,42.29,211542.0,32.6308,32.6539,32.6231,32.6462,211542.0
2017-03-27 15:20:00,42.29,42.29,42.25,42.26,138135.0,32.6462,32.6462,32.6153,32.6231,138135.0
2017-03-27 15:25:00,42.26,42.27,42.25,42.26,125967.0,32.6231,32.6308,32.6153,32.6231,125967.0
2017-03-27 15:30:00,42.26,42.28,42.24,42.27,131185.0,32.6231,32.6385,32.6076,32.6308,131185.0
2017-03-27 15:35:00,42.27,42.3,42.26,42.3,187587.0,32.6308,32.6539,32.6231,32.6539,187587.0
2017-03-27 15:40:00,42.3,42.3,42.27,42.29,242478.0,32.6539,32.6539,32.6308,32.6462,242478.0
2017-03-27 15:45:00,42.29,42.29,42.27,42.28,152941.0,32.6462,32.6462,32.6308,32.6385,152941.0
2017-03-27 15:50:00,42.29,42.29,42.27,42.28,265167.0,32.6462,32.6462,32.6308,32.6385,265167.0
2017-03-27 15:55:00,42.28,42.32,42.27,42.31,787835.0,32.6385,32.6694,32.6308,32.6617,787835.0
2017-03-28 09:30:00,42.24,42.43,42.24,42.42,438117.0,32.6076,32.7543,32.6076,32.7466,438117.0
2017-03-28 09:35:00,42.42,42.44,42.32,42.33,209184.0,32.7466,32.762,32.6694,32.6771,209184.0
2017-03-28 09:40:00,42.34,42.4,42.31,42.4,152047.0,32.6848,32.7311,32.6617,32.7311,152047.0
2017-03-28 09:45:00,42.4,42.4,42.36,42.38,106637.0,32.7311,32.7311,32.7002,32.7157,106637.0
2017-03-28 09:50:00,42.38,42.38,42.33,42.34,81813.0,32.7157,32.7157,32.6771,32.6848,81813.0
2017-03-28 09:55:00,42.34,42.4,42.33,42.4,139519.0,32.6848,32.7311,32.6771,32.7311,139519.0
2017-03-28 10:00:00,42.39,42.45,42.37,42.45,121926.0,32.7234,32.7697,32.708,32.7697,121926.0
2017-03-28 10:05:00,42.45,42.5,42.44,42.48,146594.0,32.7697,32.8083,32.762,32.7929,146594.0
2017-03-28 10:10:00,42.48,42.5,42.46,42.48,171116.0,32.7929,32.8083,32.7774,32.7929,171116.0
2017-03-28 10:15:00,42.48,42.49,42.45,42.47,80144.0,32.7929,32.8006,32.7697,32.7852,80144.0
2017-03-28 10:20:00,42.47,42.48,42.39,42.39,362483.0,32.7852,32.7929,32.7234,32.7234,362483.0
2017-03-28 10:25:00,42.39,42.39,42.35,42.38,101667.0,32.7234,32.7234,32.6925,32.7157,101667.0
2017-03-28 10:30:00,42.38,42.4,42.36,42.39,138557.0,32.7157,32.7311,32.7002,32.7234,138557.0
2017-03-28 10:35:00,42.39,42.4,42.35,42.37,91523.0,32.7234,32.7311,32.6925,32.708,91523.0
2017-03-28 10:40:00,42.38,42.43,42.37,42.41,195587.0,32.7157,32.7543,32.708,32.7388,195587.0
2017-03-28 10:45:00,42.42,42.47,42.41,42.47,100758.0,32.7466,32.7852,32.7388,32.7852,100758.0
2017-03-28 10:50:00,42.47,42.5,42.46,42.48,279066.0,32.7852,32.8083,32.7774,32.7929,279066.0
2017-03-28 10:55:00,42.49,42.49,42.46,42.48,125584.0,32.8006,32.8006,32.7774,32.7929,125584.0
2017-03-28 11:00:00,42.48,42.49,42.46,42.47,170252.0,32.7929,32.8006,32.7774,32.7852,170252.0
2017-03-28 11:05:00,42.46,42.5,42.46,42.48,202789.0,32.7774,32.8083,32.7774,32.7929,202789.0
2017-03-28 11:10:00,42.48,42.5,42.47,42.48,113206.0,32.7929,32.8083,32.7852,32.7929,113206.0
2017-03-28 11:15:00,42.48,42.49,42.41,42.41,148800.0,32.7929,32.8006,32.7388,32.7388,148800.0
2017-03-28 11:20:00,42.41,42.42,42.37,42.38,135393.0,32.7388,32.7466,32.708,32.7157,135393.0
2017-03-28 11:25:00,42.37,42.41,42.37,42.41,149562.0,32.708,32.7388,32.708,32.7388,149562.0
2017-03-28 11:30:00,42.41,42.41,42.37,42.4,219868.0,32.7388,32.7388,32.708,32.7311,219868.0
2017-03-28 11:35:00,42.4,42.43,42.39,42.41,108960.0,32.7311,32.7543,32.7234,32.7388,108960.0
2017-03-28 11:40:00,42.41,42.41,42.38,42.39,78042.0,32.7388,32.7388,32.7157,32.7234,78042.0
2017-03-28 11:45:00,42.38,42.45,42.38,42.45,119557.0,32.7157,32.7697,32.7157,32.7697,119557.0
2017-03-28 11:50:00,42.45,42.47,42.44,42.46,106186.0,32.7697,32.7852,32.762,32.7774,106186.0
2017-03-28 11:55:00,42.46,42.47,42.43,42.46,139471.0,32.7774,32.7852,32.7543,32.7774,139471.0
2017-03-28 12:00:00,42.45,42.48,42.45,42.47,67474.0,32.7697,32.7929,32.7697,32.7852,67474.0
2017-03-28 12:05:00,42.47,42.47,42.41,42.42,57100.0,32.7852,32.7852,32.7388,32.7466,57100.0
2017-03-28 12:10:00,42.42,42.43,42.41,42.42,45656.0,32.7466,32.7543,32.7388,32.7466,45656.0
2017-03-28 12:15:00,42.42,42.45,42.41,42.41,79369.0,32.7466,32.7697,32.7388,32.7388,79369.0
2017-03-28 12:20:00,42.42,42.42,42.39,42.39,38600.0,32.7466,32.7466,32.7234,32.7234,38600.0
2017-03-28 12:25:00,42.39,42.4,42.36,42.37,40063.0,32.7234,32.7311,32.7002,32.708,40063.0
2017-03-28 12:30:00,42.37,42.37,42.36,42.37,75942.0,32.708,32.708,32.7002,32.708,75942.0
2017-03-28 12:35:00,42.37,42.38,42.36,42.37,81860.0,32.708,32.7157,32.7002,32.708,81860.0
2017-03-28 12:40:00,42.37,42.37,42.36,42.36,37222.0,32.708,32.708,32.7002,32.7002,37222.0
2017-03-28 12:45:00,42.37,42.37,42.35,42.37,46524.0,32.708,32.708,32.6925,32.708,46524.0
2017-03-28 12:50:00,42.37,42.38,42.35,42.36,141340.0,32.708,32.7157,32.6925,32.7002,141340.0
2017-03-28 12:55:00,42.36,42.38,42.35,42.38,69523.0,32.7002,32.7157,32.6925,32.7157,69523.0
2017-03-28 13:00:00,42.38,42.42,42.37,42.41,93621.0,32.7157,32.7466,32.708,32.7388,93621.0
2017-03-28 13:05:00,42.42,42.46,42.41,42.46,74674.0,32.7466,32.7774,32.7388,32.7774,74674.0
2017-03-28 13:10:00,42.46,42.48,42.44,42.45,117431.0,32.7774,32.7929,32.762,32.7697,117431.0
2017-03-28 13:15:00,42.45,42.46,42.44,42.45,56742.0,32.7697,32.7774,32.762,32.7697,56742.0
2017-03-28 13:20:00,42.44,42.46,42.43,42.46,72961.0,32.762,32.7774,32.7543,32.7774,72961.0
2017-03-28 13:25:00,42.46,42.48,42.45,42.48,68742.0,32.7774,32.7929,32.7697,32.7929,68742.0
2017-03-28 13:30:00,42.48,42.48,42.47,42.48,45475.0,32.7929,32.7929,32.7852,32.7929,45475.0
2017-03-28 13:35:00,42.48,42.49,42.46,42.47,129648.0,32.7929,32.8006,32.7774,32.7852,129648.0
2017-03-28 13:40:00,42.47,42.49,42.46,42.47,171045.0,32.7852,32.8006,32.7774,32.7852,171045.0
2017-03-28 13:45:00,42.47,42.47,42.46,42.46,29609.0,32.7852,32.7852,32.7774,32.7774,29609.0
2017-03-28 13:50:00,42.47,42.48,42.45,42.47,80413.0,32.7852,32.7929,32.7697,32.7852,80413.0
2017-03-28 13:55:00,42.47,42.52,42.46,42.48,289265.0,32.7852,32.8238,32.7774,32.7929,289265.0
2017-03-28 14:00:00,42.49,42.5,42.46,42.48,93466.0,32.8006,32.8083,32.7774,32.7929,93466.0
2017-03-28 14:05:00,42.48,42.49,42.46,42.47,48130.0,32.7929,32.8006,32.7774,32.7852,48130.0
2017-03-28 14:10:00,42.46,42.5,42.46,42.48,174840.0,32.7774,32.8083,32.7774,32.7929,174840.0
2017-03-28 14:15:00,42.49,42.5,42.48,42.49,190831.0,32.8006,32.8083,32.7929,32.8006,190831.0
2017-03-28 14:20:00,42.49,42.5,42.48,42.49,114322.0,32.8006,32.8083,32.7929,32.8006,114322.0
2017-03-28 14:25:00,42.49,42.5,42.48,42.5,92987.0,32.8006,32.8083,32.7929,32.8083,92987.0
2017-03-28 14:30:00,42.5,42.5,42.48,42.49,72147.0,32.8083,32.8083,32.7929,32.8006,72147.0
2017-03-28 14:35:00,42.49,42.53,42.48,42.52,298113.0,32.8006,32.8315,32.7929,32.8238,298113.0
2017-03-28 14:40:00,42.52,42.55,42.52,42.55,64584.0,32.8238,32.8469,32.8238,32.8469,64584.0
2017-03-28 14:45:00,42.55,42.56,42.53,42.54,107550.0,32.8469,32.8546,32.8315,32.8392,107550.0
2017-03-28 14:50:00,42.54,42.54,42.51,42.53,85389.0,32.8392,32.8392,32.816,32.8315,85389.0
2017-03-28 14:55:00,42.52,42.53,42.5,42.51,130854.0,32.8238,32.8315,32.8083,32.816,130854.0
2017-03-28 15:00:00,42.51,42.53,42.5,42.52,61405.0,32.816,32.8315,32.8083,32.8238,61405.0
2017-03-28 15:05:00,42.52,42.53,42.49,42.51,156028.0,32.8238,32.8315,32.8006,32.816,156028.0
2017-03-28 15:10:00,42.5,42.52,42.49,42.52,125541.0,32.8083,32.8238,32.8006,32.8238,125541.0
2017-03-28 15:15:00,42.52,42.52,42.49,42.52,101515.0,32.8238,32.8238,32.8006,32.8238,101515.0
2017-03-28 15:20:00,42.52,42.53,42.5,42.51,98944.0,32.8238,32.8315,32.8083,32.816,98944.0
2017-03-28 15:25:00,42.5,42.51,42.45,42.46,180878.0,32.8083,32.816,32.7697,32.7774,180878.0
2017-03-28 15:30:00,42.47,42.48,42.44,42.48,219756.0,32.7852,32.7929,32.762,32.7929,219756.0
2017-03-28 15:35:00,42.48,42.5,42.46,42.47,234103.0,32.7929,32.8083,32.7774,32.7852,234103.0
2017-03-28 15:40:00,42.47,42.5,42.46,42.48,174544.0,32.7852,32.8083,32.7774,32.7929,174544.0
2017-03-28 15:45:00,42.48,42.48,42.45,42.46,164790.0,32.7929,32.7929,32.7697,32.7774,164790.0
2017-03-28 15:50:00,42.46,42.46,42.42,42.44,222611.0,32.7774,32.7774,32.7466,32.762,222611.0
2017-03-28 15:55:00,42.45,42.47,42.42,42.43,648312.0,32.7697,32.7852,32.7466,32.7543,648312.0
2017-03-29 09:30:00,42.51,42.51,42.3,42.34,275813.0,32.816,32.816,32.6539,32.6848,275813.0
2017-03-29 09:35:00,42.33,42.34,42.3,42.31,68156.0,32.6771,32.6848,32.6539,32.6617,68156.0
2017-03-29 09:40:00,42.31,42.34,42.29,42.33,130673.0,32.6617,32.6848,32.6462,32.6771,130673.0
2017-03-29 09:45:00,42.32,42.37,42.29,42.36,239096.0,32.6694,32.708,32.6462,32.7002,239096.0
2017-03-29 09:50:00,42.36,42.43,42.35,42.43,186010.0,32.7002,32.7543,32.6925,32.7543,186010.0
2017-03-29 09:55:00,42.43,42.49,42.43,42.48,246995.0,32.7543,32.8006,32.7543,32.7929,246995.0
2017-03-29 10:00:00,42.49,42.49,42.42,42.42,173855.0,32.8006,32.8006,32.7466,32.7466,173855.0
2017-03-29 10:05:00,42.42,42.46,42.41,42.46,98716.0,32.7466,32.7774,32.7388,32.7774,98716.0
2017-03-29 10:10:00,42.45,42.47,42.42,42.42,125307.0,32.7697,32.7852,32.7466,32.7466,125307.0
2017-03-29 10:15:00,42.42,42.44,42.4,42.44,72074.0,32.7466,32.762,32.7311,32.762,72074.0
2017-03-29 10:20:00,42.43,42.48,42.43,42.46,149978.0,32.7543,32.7929,32.7543,32.7774,149978.0
2017-03-29 10:25:00,42.47,42.47,42.42,42.43,72465.0,32.7852,32.7852,32.7466,32.7543,72465.0
2017-03-29 10:30:00,42.43,42.45,42.41,42.43,81870.0,32.7543,32.7697,32.7388,32.7543,81870.0
2017-03-29 10:35:00,42.43,42.44,42.4,42.41,66517.0,32.7543,32.762,32.7311,32.7388,66517.0
2017-03-29 10:40:00,42.41,42.41,42.39,42.41,43726.0,32.7388,32.7388,32.7234,32.7388,43726.0
2017-03-29 10:45:00,42.41,42.42,42.4,42.41,55783.0,32.7388,32.7466,32.7311,32.7388,55783.0
2017-03-29 10:50:00,42.4,42.46,42.4,42.46,145953.0,32.7311,32.7774,32.7311,32.7774,145953.0
2017-03-29 10:55:00,42.45,42.46,42.45,42.46,44368.0,32.7697,32.7774,32.7697,32.7774,44368.0
2017-03-29 11:00:00,42.46,42.47,42.44,42.47,231282.0,32.7774,32.7852,32.762,32.7852,231282.0
2017-03-29 11:05:00,42.47,42.51,42.46,42.51,102934.0,32.7852,32.816,32.7774,32.816,102934.0
2017-03-29 11:10:00,42.51,42.52,42.5,42.52,74454.0,32.816,32.8238,32.8083,32.8238,74454.0
2017-03-29 11:15:00,42.51,42.53,42.46,42.48,142105.0,32.816,32.8315,32.7774,32.7929,142105.0
2017-03-29 11:20:00,42.48,42.49,42.44,42.45,78136.0,32.7929,32.8006,32.762,32.7697,78136.0
2017-03-29 11:25:00,42.44,42.45,42.43,42.44,45970.0,32.762,32.7697,32.7543,32.762,45970.0
2017-03-29 11:30:00,42.44,42.44,42.4,42.43,85078.0,32.762,32.762,32.7311,32.7543,85078.0
2017-03-29 11:35:00,42.43,42.43,42.37,42.38,139191.0,32.7543,32.7543,32.708,32.7157,139191.0
2017-03-29 11:40:00,42.38,42.42,42.37,42.4,79062.0,32.7157,32.7466,32.708,32.7311,79062.0
2017-03-29 11:45:00,42.39,42.43,42.39,42.43,44749.0,32.7234,32.7543,32.7234,32.7543,44749.0
2017-03-29 11:50:00,42.43,42.43,42.4,42.41,58728.0,32.7543,32.7543,32.7311,32.7388,58728.0
2017-03-29 11:55:00,42.41,42.45,42.41,42.44,62723.0,32.7388,32.7697,32.7388,32.762,62723.0
2017-03-29 12:00:00,42.44,42.47,42.43,42.45,51317.0,32.762,32.7852,32.7543,32.7697,51317.0
2017-03-29 12:05:00,42.46,42.49,42.45,42.48,51584.0,32.7774,32.8006,32.7697,32.7929,51584.0
2017-03-29 12:10:00,42.47,42.5,42.47,42.5,96934.0,32.7852,32.8083,32.7852,32.8083,96934.0
2017-03-29 12:15:00,42.5,42.52,42.49,42.52,46455.0,32.8083,32.8238,32.8006,32.8238,46455.0
2017-03-29 12:20:00,42.52,42.52,42.48,42.48,50949.0,32.8238,32.8238,32.7929,32.7929,50949.0
2017-03-29 12:25:00,42.48,42.5,42.48,42.48,44892.0,32.7929,32.8083,32.7929,32.7929,44892.0
2017-03-29 12:30:00,42.49,42.49,42.48,42.48,17590.0,32.8006,32.8006,32.7929,32.7929,17590.0
2017-03-29 12:35:00,42.49,42.49,42.46,42.48,160733.0,32.8006,32.8006,32.7774,32.7929,160733.0
2017-03-29 12:40:00,42.48,42.5,42.47,42.48,51898.0,32.7929,32.8083,32.7852,32.7929,51898.0
2017-03-29 12:45:00,42.49,42.49,42.47,42.47,39999.0,32.8006,32.8006,32.7852,32.7852,39999.0
2017-03-29 12:50:00,42.48,42.48,42.44,42.44,53027.0,32.7929,32.7929,32.762,32.762,53027.0
2017-03-29 12:55:00,42.44,42.45,42.41,42.44,78036.0,32.762,32.7697,32.7388,32.762,78036.0
2017-03-29 13:00:00,42.43,42.45,42.43,42.45,60823.0,32.7543,32.7697,32.7543,32.7697,60823.0
2017-03-29 13:05:00,42.45,42.46,42.44,42.46,33504.0,32.7697,32.7774,32.762,32.7774,33504.0
2017-03-29 13:10:00,42.46,42.5,42.44,42.5,180693.0,32.7774,32.8083,32.762,32.8083,180693.0
2017-03-29 13:15:00,42.5,42.5,42.46,42.49,122286.0,32.8083,32.8083,32.7774,32.8006,122286.0
2017-03-29 13:20:00,42.49,42.49,42.46,42.47,74079.0,32.8006,32.8006,32.7774,32.7852,74079.0
2017-03-29 13:25:00,42.47,42.47,42.45,42.46,45510.0,32.7852,32.7852,32.7697,32.7774,45510.0
2017-03-29 13:30:00,42.47,42.47,42.46,42.47,26542.0,32.7852,32.7852,32.7774,32.7852,26542.0
2017-03-29 13:35:00,42.46,42.48,42.45,42.45,105525.0,32.7774,32.7929,32.7697,32.7697,105525.0
2017-03-29 13:40:00,42.46,42.47,42.43,42.45,60496.0,32.7774,32.7852,32.7543,32.7697,60496.0
2017-03-29 13:45:00,42.45,42.46,42.44,42.45,36442.0,32.7697,32.7774,32.762,32.7697,36442.0
2017-03-29 13:50:00,42.45,42.45,42.42,42.43,77199.0,32.7697,32.7697,32.7466,32.7543,77199.0
2017-03-29 13:55:00,42.43,42.44,42.42,42.44,64287.0,32.7543,32.762,32.7466,32.762,64287.0
2017-03-29 14:00:00,42.44,42.45,42.42,42.44,106086.0,32.762,32.7697,32.7466,32.762,106086.0
2017-03-29 14:05:00,42.44,42.46,42.43,42.46,88158.0,32.762,32.7774,32.7543,32.7774,88158.0
2017-03-29 14:10:00,42.46,42.48,42.43,42.45,218952.0,32.7774,32.7929,32.7543,32.7697,218952.0
2017-03-29 14:15:00,42.45,42.46,42.44,42.45,27927.0,32.7697,32.7774,32.762,32.7697,27927.0
2017-03-29 14:20:00,42.44,42.46,42.44,42.44,41306.0,32.762,32.7774,32.762,32.762,41306.0
2017-03-29 14:25:00,42.45,42.46,42.44,42.46,39066.0,32.7697,32.7774,32.762,32.7774,39066.0
2017-03-29 14:30:00,42.45,42.46,42.43,42.44,54574.0,32.7697,32.7774,32.7543,32.762,54574.0
2017-03-29 14:35:00,42.43,42.44,42.42,42.44,103289.0,32.7543,32.762,32.7466,32.762,103289.0
2017-03-29 14:40:00,42.44,42.46,42.43,42.45,89522.0,32.762,32.7774,32.7543,32.7697,89522.0
2017-03-29 14:45:00,42.45,42.45,42.44,42.45,23637.0,32.7697,32.7697,32.762,32.7697,23637.0
2017-03-29 14:50:00,42.44,42.45,42.43,42.45,72974.0,32.762,32.7697,32.7543,32.7697,72974.0
2017-03-29 14:55:00,42.45,42.47,42.44,42.46,103440.0,32.7697,32.7852,32.762,32.7774,103440.0
2017-03-29 15:00:00,42.46,42.47,42.45,42.47,30812.0,32.7774,32.7852,32.7697,32.7852,30812.0
2017-03-29 15:05:00,42.47,42.48,42.46,42.48,92723.0,32.7852,32.7929,32.7774,32.7929,92723.0
2017-03-29 15:10:00,42.48,42.48,42.43,42.44,93102.0,32.7929,32.7929,32.7543,32.762,93102.0
2017-03-29 15:15:00,42.43,42.44,42.43,42.44,26802.0,32.7543,32.762,32.7543,32.762,26802.0
2017-03-29 15:20:00,42.44,42.45,42.43,42.44,86363.0,32.762,32.7697,32.7543,32.762,86363.0
2017-03-29 15:25:00,42.44,42.45,42.43,42.45,53989.0,32.762,32.7697,32.7543,32.7697,53989.0
2017-03-29 15:30:00,42.45,42.45,42.42,42.44,118858.0,32.7697,32.7697,32.7466,32.762,118858.0
2017-03-29 15:35:00,42.44,42.45,42.42,42.44,98637.0,32.762,32.7697,32.7466,32.762,98637.0
2017-03-29 15:40:00,42.44,42.44,42.39,42.4,120753.0,32.762,32.762,32.7234,32.7311,120753.0
2017-03-29 15:45:00,42.39,42.41,42.38,42.4,145324.0,32.7234,32.7388,32.7157,32.7311,145324.0
2017-03-29 15:50:00,42.39,42.42,42.38,42.39,294224.0,32.7234,32.7466,32.7157,32.7234,294224.0
2017-03-29 15:55:00,42.39,42.42,42.38,42.41,455950.0,32.7234,32.7466,32.7157,32.7388,455950.0
2017-03-30 09:30:00,42.35,42.36,42.28,42.3,417843.0,32.6925,32.7002,32.6385,32.6539,417843.0
2017-03-30 09:35:00,42.29,42.36,42.26,42.35,172122.0,32.6462,32.7002,32.6231,32.6925,172122.0
2017-03-30 09:40:00,42.36,42.4,42.34,42.37,102235.0,32.7002,32.7311,32.6848,32.708,102235.0
2017-03-30 09:45:00,42.37,42.42,42.36,42.41,162822.0,32.708,32.7466,32.7002,32.7388,162822.0
2017-03-30 09:50:00,42.41,42.43,42.39,42.4,179522.0,32.7388,32.7543,32.7234,32.7311,179522.0
2017-03-30 09:55:00,42.4,42.43,42.39,42.41,119174.0,32.7311,32.7543,32.7234,32.7388,119174.0
2017-03-30 10:00:00,42.41,42.48,42.41,42.47,74533.0,32.7388,32.7929,32.7388,32.7852,74533.0
2017-03-30 10:05:00,42.48,42.51,42.47,42.51,160082.0,32.7929,32.816,32.7852,32.816,160082.0
2017-03-30 10:10:00,42.51,42.52,42.49,42.52,131418.0,32.816,32.8238,32.8006,32.8238,131418.0
2017-03-30 10:15:00,42.52,42.53,42.49,42.5,74088.0,32.8238,32.8315,32.8006,32.8083,74088.0
2017-03-30 10:20:00,42.5,42.52,42.49,42.51,71856.0,32.8083,32.8238,32.8006,32.816,71856.0
2017-03-30 10:25:00,42.51,42.53,42.5,42.52,84765.0,32.816,32.8315,32.8083,32.8238,84765.0
2017-03-30 10:30:00,42.52,42.52,42.49,42.5,108920.0,32.8238,32.8238,32.8006,32.8083,108920.0
2017-03-30 10:35:00,42.51,42.52,42.5,42.5,89896.0,32.816,32.8238,32.8083,32.8083,89896.0
2017-03-30 10:40:00,42.5,42.51,42.48,42.48,631488.0,32.8083,32.816,32.7929,32.7929,631488.0
2017-03-30 10:45:00,42.48,42.49,42.46,42.46,60284.0,32.7929,32.8006,32.7774,32.7774,60284.0
2017-03-30 10:50:00,42.47,42.51,42.46,42.5,787385.0,32.7852,32.816,32.7774,32.8083,787385.0
2017-03-30 10:55:00,42.5,42.54,42.47,42.54,145113.0,32.8083,32.8392,32.7852,32.8392,145113.0
2017-03-30 11:00:00,42.54,42.55,42.51,42.53,144475.0,32.8392,32.8469,32.816,32.8315,144475.0
2017-03-30 11:05:00,42.52,42.54,42.51,42.53,141337.0,32.8238,32.8392,32.816,32.8315,141337.0
2017-03-30 11:10:00,42.53,42.53,42.49,42.5,108297.0,32.8315,32.8315,32.8006,32.8083,108297.0
2017-03-30 11:15:00,42.5,42.5,42.49,42.5,104574.0,32.8083,32.8083,32.8006,32.8083,104574.0
2017-03-30 11:20:00,42.5,42.56,42.49,42.56,100123.0,32.8083,32.8546,32.8006,32.8546,100123.0
2017-03-30 11:25:00,42.55,42.57,42.54,42.56,131229.0,32.8469,32.8624,32.8392,32.8546,131229.0
2017-03-30 11:30:00,42.55,42.56,42.51,42.53,129009.0,32.8469,32.8546,32.816,32.8315,129009.0
2017-03-30 11:35:00,42.54,42.54,42.52,42.53,57146.0,32.8392,32.8392,32.8238,32.8315,57146.0
2017-03-30 11:40:00,42.53,42.53,42.5,42.53,245376.0,32.8315,32.8315,32.8083,32.8315,245376.0
2017-03-30 11:45:00,42.53,42.55,42.52,42.54,78306.0,32.8315,32.8469,32.8238,32.8392,78306.0
2017-03-30 11:50:00,42.54,42.55,42.53,42.53,55793.0,32.8392,32.8469,32.8315,32.8315,55793.0
2017-03-30 11:55:00,42.54,42.54,42.52,42.52,167311.0,32.8392,32.8392,32.8238,32.8238,167311.0
2017-03-30 12:00:00,42.52,42.54,42.51,42.53,170876.0,32.8238,32.8392,32.816,32.8315,170876.0
2017-03-30 12:05:00,42.54,42.55,42.51,42.52,115533.0,32.8392,32.8469,32.816,32.8238,115533.0
2017-03-30 12:10:00,42.51,42.52,42.46,42.47,38518.0,32.816,32.8238,32.7774,32.7852,38518.0
2017-03-30 12:15:00,42.47,42.48,42.45,42.47,70816.0,32.7852,32.7929,32.7697,32.7852,70816.0
2017-03-30 12:20:00,42.47,42.47,42.45,42.45,55007.0,32.7852,32.7852,32.7697,32.7697,55007.0
2017-03-30 12:25:00,42.46,42.47,42.45,42.46,32672.0,32.7774,32.7852,32.7697,32.7774,32672.0
2017-03-30 12:30:00,42.46,42.46,42.43,42.44,44555.0,32.7774,32.7774,32.7543,32.762,44555.0
2017-03-30 12:35:00,42.44,42.45,42.4,42.42,69704.0,32.762,32.7697,32.7311,32.7466,69704.0
2017-03-30 12:40:00,42.41,42.43,42.4,42.43,47146.0,32.7388,32.7543,32.7311,32.7543,47146.0
2017-03-30 12:45:00,42.43,42.43,42.42,42.43,19425.0,32.7543,32.7543,32.7466,32.7543,19425.0
2017-03-30 12:50:00,42.43,42.43,42.41,42.43,68605.0,32.7543,32.7543,32.7388,32.7543,68605.0
2017-03-30 12:55:00,42.42,42.44,42.42,42.44,38782.0,32.7466,32.762,32.7466,32.762,38782.0
2017-03-30 13:00:00,42.44,42.44,42.42,42.43,53045.0,32.762,32.762,32.7466,32.7543,53045.0
2017-03-30 13:05:00,42.42,42.43,42.41,42.43,82049.0,32.7466,32.7543,32.7388,32.7543,82049.0
2017-03-30 13:10:00,42.42,42.46,42.42,42.45,67381.0,32.7466,32.7774,32.7466,32.7697,67381.0
2017-03-30 13:15:00,42.45,42.45,42.43,42.45,90312.0,32.7697,32.7697,32.7543,32.7697,90312.0
2017-03-30 13:20:00,42.44,42.47,42.44,42.47,126112.0,32.762,32.7852,32.762,32.7852,126112.0
2017-03-30 13:25:00,42.47,42.48,42.45,42.48,66176.0,32.7852,32.7929,32.7697,32.7929,66176.0
2017-03-30 13:30:00,42.48,42.48,42.45,42.48,91298.0,32.7929,32.7929,32.7697,32.7929,91298.0
2017-03-30 13:35:00,42.47,42.47,42.45,42.47,51847.0,32.7852,32.7852,32.7697,32.7852,51847.0
2017-03-30 13:40:00,42.47,42.49,42.46,42.49,54486.0,32.7852,32.8006,32.7774,32.8006,54486.0
2017-03-30 13:45:00,42.49,42.51,42.47,42.5,95214.0,32.8006,32.816,32.7852,32.8083,95214.0
2017-03-30 13:50:00,42.5,42.51,42.49,42.51,123086.0,32.8083,32.816,32.8006,32.816,123086.0
2017-03-30 13:55:00,42.51,42.51,42.49,42.5,179634.0,32.816,32.816,32.8006,32.8083,179634.0
2017-03-30 14:00:00,42.49,42.51,42.49,42.5,156124.0,32.8006,32.816,32.8006,32.8083,156124.0
2017-03-30 14:05:00,42.5,42.52,42.5,42.51,50371.0,32.8083,32.8238,32.8083,32.816,50371.0
2017-03-30 14:10:00,42.52,42.52,42.5,42.51,45654.0,32.8238,32.8238,32.8083,32.816,45654.0
2017-03-30 14:15:00,42.5,42.52,42.5,42.51,72320.0,32.8083,32.8238,32.8083,32.816,72320.0
2017-03-30 14:20:00,42.51,42.52,42.49,42.51,128383.0,32.816,32.8238,32.8006,32.816,128383.0
2017-03-30 14:25:00,42.51,42.53,42.5,42.51,124903.0,32.816,32.8315,32.8083,32.816,124903.0
2017-03-30 14:30:00,42.51,42.52,42.51,42.52,40702.0,32.816,32.8238,32.816,32.8238,40702.0
2017-03-30 14:35:00,42.52,42.54,42.51,42.53,122098.0,32.8238,32.8392,32.816,32.8315,122098.0
2017-03-30 14:40:00,42.52,42.53,42.5,42.51,37895.0,32.8238,32.8315,32.8083,32.816,37895.0
2017-03-30 14:45:00,42.51,42.53,42.5,42.52,85062.0,32.816,32.8315,32.8083,32.8238,85062.0
2017-03-30 14:50:00,42.52,42.53,42.51,42.52,123756.0,32.8238,32.8315,32.816,32.8238,123756.0
2017-03-30 14:55:00,42.52,42.55,42.52,42.55,204954.0,32.8238,32.8469,32.8238,32.8469,204954.0
2017-03-30 15:00:00,42.55,42.55,42.54,42.55,41276.0,32.8469,32.8469,32.8392,32.8469,41276.0
2017-03-30 15:05:00,42.55,42.56,42.54,42.55,139402.0,32.8469,32.8546,32.8392,32.8469,139402.0
2017-03-30 15:10:00,42.56,42.56,42.54,42.55,114527.0,32.8546,32.8546,32.8392,32.8469,114527.0
2017-03-30 15:15:00,42.55,42.56,42.54,42.55,121106.0,32.8469,32.8546,32.8392,32.8469,121106.0
2017-03-30 15:20:00,42.55,42.57,42.54,42.57,115174.0,32.8469,32.8624,32.8392,32.8624,115174.0
2017-03-30 15:25:00,42.57,42.59,42.56,42.57,205671.0,32.8624,32.8778,32.8546,32.8624,205671.0
2017-03-30 15:30:00,42.58,42.58,42.57,42.58,126175.0,32.8701,32.8701,32.8624,32.8701,126175.0
2017-03-30 15:35:00,42.58,42.59,42.55,42.59,265458.0,32.8701,32.8778,32.8469,32.8778,265458.0
2017-03-30 15:40:00,42.58,42.62,42.58,42.62,353247.0,32.8701,32.901,32.8701,32.901,353247.0
2017-03-30 15:45:00,42.62,42.62,42.57,42.57,395146.0,32.901,32.901,32.8624,32.8624,395146.0
2017-03-30 15:50:00,42.58,42.59,42.55,42.59,221329.0,32.8701,32.8778,32.8469,32.8778,221329.0
2017-03-30 15:55:00,42.59,42.6,42.57,42.58,540987.0,32.8778,32.8855,32.8624,32.8701,540987.0
2017-03-31 09:30:00,42.55,42.65,42.54,42.62,287962.0,32.8469,32.9241,32.8392,32.901,287962.0
2017-03-31 09:35:00,42.62,42.65,42.59,42.59,202350.0,32.901,32.9241,32.8778,32.8778,202350.0
2017-03-31 09:40:00,42.59,42.62,42.59,42.62,101445.0,32.8778,32.901,32.8778,32.901,101445.0
2017-03-31 09:45:00,42.62,42.64,42.6,42.64,67494.0,32.901,32.9164,32.8855,32.9164,67494.0
2017-03-31 09:50:00,42.64,42.64,42.59,42.6,70599.0,32.9164,32.9164,32.8778,32.8855,70599.0
2017-03-31 09:55:00,42.61,42.62,42.59,42.6,145230.0,32.8932,32.901,32.8778,32.8855,145230.0
2017-03-31 10:00:00,42.59,42.62,42.58,42.62,143113.0,32.8778,32.901,32.8701,32.901,143113.0
2017-03-31 10:05:00,42.62,42.65,42.61,42.64,82466.0,32.901,32.9241,32.8932,32.9164,82466.0
2017-03-31 10:10:00,42.64,42.65,42.62,42.63,80987.0,32.9164,32.9241,32.901,32.9087,80987.0
2017-03-31 10:15:00,42.63,42.64,42.59,42.6,66171.0,32.9087,32.9164,32.8778,32.8855,66171.0
2017-03-31 10:20:00,42.6,42.62,42.6,42.61,111242.0,32.8855,32.901,32.8855,32.8932,111242.0
2017-03-31 10:25:00,42.61,42.62,42.59,42.6,92309.0,32.8932,32.901,32.8778,32.8855,92309.0
2017-03-31 10:30:00,42.61,42.61,42.58,42.59,102098.0,32.8932,32.8932,32.8701,32.8778,102098.0
2017-03-31 10:35:00,42.59,42.61,42.58,42.6,97643.0,32.8778,32.8932,32.8701,32.8855,97643.0
2017-03-31 10:40:00,42.6,42.62,42.59,42.6,82505.0,32.8855,32.901,32.8778,32.8855,82505.0
2017-03-31 10:45:00,42.59,42.62,42.59,42.61,111899.0,32.8778,32.901,32.8778,32.8932,111899.0
2017-03-31 10:50:00,42.61,42.61,42.58,42.6,54563.0,32.8932,32.8932,32.8701,32.8855,54563.0
2017-03-31 10:55:00,42.6,42.62,42.6,42.6,42924.0,32.8855,32.901,32.8855,32.8855,42924.0
2017-03-31 11:00:00,42.6,42.62,42.59,42.6,44913.0,32.8855,32.901,32.8778,32.8855,44913.0
2017-03-31 11:05:00,42.6,42.61,42.59,42.61,65811.0,32.8855,32.8932,32.8778,32.8932,65811.0
2017-03-31 11:10:00,42.61,42.62,42.59,42.61,65235.0,32.8932,32.901,32.8778,32.8932,65235.0
2017-03-31 11:15:00,42.62,42.62,42.57,42.57,79116.0,32.901,32.901,32.8624,32.8624,79116.0
2017-03-31 11:20:00,42.58,42.58,42.54,42.55,107273.0,32.8701,32.8701,32.8392,32.8469,107273.0
2017-03-31 11:25:00,42.55,42.57,42.54,42.55,225322.0,32.8469,32.8624,32.8392,32.8469,225322.0
2017-03-31 11:30:00,42.55,42.56,42.54,42.56,169503.0,32.8469,32.8546,32.8392,32.8546,169503.0
2017-03-31 11:35:00,42.55,42.56,42.54,42.55,108510.0,32.8469,32.8546,32.8392,32.8469,108510.0
2017-03-31 11:40:00,42.55,42.6,42.55,42.59,94105.0,32.8469,32.8855,32.8469,32.8778,94105.0
2017-03-31 11:45:00,42.58,42.59,42.57,42.58,39709.0,32.8701,32.8778,32.8624,32.8701,39709.0
2017-03-31 11:50:00,42.57,42.58,42.56,42.56,29761.0,32.8624,32.8701,32.8546,32.8546,29761.0
2017-03-31 11:55:00,42.56,42.57,42.56,42.57,17558.0,32.8546,32.8624,32.8546,32.8624,17558.0
2017-03-31 12:00:00,42.57,42.57,42.54,42.55,112837.0,32.8624,32.8624,32.8392,32.8469,112837.0
2017-03-31 12:05:00,42.56,42.56,42.55,42.55,16072.0,32.8546,32.8546,32.8469,32.8469,16072.0
2017-03-31 12:10:00,42.55,42.58,42.55,42.55,69774.0,32.8469,32.8701,32.8469,32.8469,69774.0
2017-03-31 12:15:00,42.55,42.57,42.54,42.57,30994.0,32.8469,32.8624,32.8392,32.8624,30994.0
2017-03-31 12:20:00,42.57,42.58,42.56,42.56,39731.0,32.8624,32.8701,32.8546,32.8546,39731.0
2017-03-31 12:25:00,42.57,42.57,42.55,42.55,27771.0,32.8624,32.8624,32.8469,32.8469,27771.0
2017-03-31 12:30:00,42.56,42.57,42.54,42.57,76906.0,32.8546,32.8624,32.8392,32.8624,76906.0
2017-03-31 12:35:00,42.57,42.57,42.53,42.54,51777.0,32.8624,32.8624,32.8315,32.8392,51777.0
2017-03-31 12:40:00,42.53,42.56,42.53,42.56,42146.0,32.8315,32.8546,32.8315,32.8546,42146.0
2017-03-31 12:45:00,42.55,42.56,42.54,42.55,32554.0,32.8469,32.8546,32.8392,32.8469,32554.0
2017-03-31 12:50:00,42.54,42.55,42.52,42.52,107398.0,32.8392,32.8469,32.8238,32.8238,107398.0
2017-03-31 12:55:00,42.52,42.54,42.51,42.52,41949.0,32.8238,32.8392,32.816,32.8238,41949.0
2017-03-31 13:00:00,42.51,42.53,42.5,42.52,41004.0,32.816,32.8315,32.8083,32.8238,41004.0
2017-03-31 13:05:00,42.52,42.55,42.51,42.54,86107.0,32.8238,32.8469,32.816,32.8392,86107.0
2017-03-31 13:10:00,42.54,42.55,42.52,42.52,65264.0,32.8392,32.8469,32.8238,32.8238,65264.0
2017-03-31 13:15:00,42.53,42.53,42.5,42.5,84702.0,32.8315,32.8315,32.8083,32.8083,84702.0
2017-03-31 13:20:00,42.51,42.52,42.5,42.51,33684.0,32.816,32.8238,32.8083,32.816,33684.0
2017-03-31 13:25:00,42.51,42.54,42.5,42.54,60915.0,32.816,32.8392,32.8083,32.8392,60915.0
2017-03-31 13:30:00,42.54,42.56,42.53,42.55,52734.0,32.8392,32.8546,32.8315,32.8469,52734.0
2017-03-31 13:35:00,42.55,42.56,42.53,42.53,65218.0,32.8469,32.8546,32.8315,32.8315,65218.0
2017-03-31 13:40:00,42.53,42.54,42.52,42.53,83587.0,32.8315,32.8392,32.8238,32.8315,83587.0
2017-03-31 13:45:00,42.53,42.55,42.52,42.54,46370.0,32.8315,32.8469,32.8238,32.8392,46370.0
2017-03-31 13:50:00,42.55,42.55,42.52,42.54,36377.0,32.8469,32.8469,32.8238,32.8392,36377.0
2017-03-31 13:55:00,42.54,42.55,42.52,42.54,73824.0,32.8392,32.8469,32.8238,32.8392,73824.0
2017-03-31 14:00:00,42.54,42.56,42.52,42.53,99784.0,32.8392,32.8546,32.8238,32.8315,99784.0
2017-03-31 14:05:00,42.52,42.53,42.51,42.51,83316.0,32.8238,32.8315,32.816,32.816,83316.0
2017-03-31 14:10:00,42.52,42.53,42.48,42.51,178966.0,32.8238,32.8315,32.7929,32.816,178966.0
2017-03-31 14:15:00,42.51,42.52,42.5,42.51,60375.0,32.816,32.8238,32.8083,32.816,60375.0
2017-03-31 14:20:00,42.51,42.53,42.5,42.53,35438.0,32.816,32.8315,32.8083,32.8315,35438.0
2017-03-31 14:25:00,42.53,42.53,42.5,42.52,70383.0,32.8315,32.8315,32.8083,32.8238,70383.0
2017-03-31 14:30:00,42.51,42.52,42.51,42.52,27449.0,32.816,32.8238,32.816,32.8238,27449.0
2017-03-31 14:35:00,42.52,42.52,42.5,42.51,83674.0,32.8238,32.8238,32.8083,32.816,83674.0
2017-03-31 14:40:00,42.51,42.53,42.5,42.51,65511.0,32.816,32.8315,32.8083,32.816,65511.0
2017-03-31 14:45:00,42.51,42.53,42.5,42.53,66269.0,32.816,32.8315,32.8083,32.8315,66269.0
2017-03-31 14:50:00,42.53,42.53,42.5,42.52,170336.0,32.8315,32.8315,32.8083,32.8238,170336.0
2017-03-31 14:55:00,42.52,42.52,42.5,42.51,59443.0,32.8238,32.8238,32.8083,32.816,59443.0
2017-03-31 15:00:00,42.51,42.53,42.49,42.53,145252.0,32.816,32.8315,32.8006,32.8315,145252.0
2017-03-31 15:05:00,42.53,42.53,42.49,42.51,256894.0,32.8315,32.8315,32.8006,32.816,256894.0
2017-03-31 15:10:00,42.52,42.54,42.51,42.52,61274.0,32.8238,32.8392,32.816,32.8238,61274.0
2017-03-31 15:15:00,42.52,42.53,42.52,42.53,57286.0,32.8238,32.8315,32.8238,32.8315,57286.0
2017-03-31 15:20:00,42.53,42.53,42.52,42.53,78466.0,32.8315,32.8315,32.8238,32.8315,78466.0
2017-03-31 15:25:00,42.52,42.53,42.52,42.52,90699.0,32.8238,32.8315,32.8238,32.8238,90699.0
2017-03-31 15:30:00,42.52,42.59,42.52,42.57,322783.0,32.8238,32.8778,32.8238,32.8624,322783.0
2017-03-31 15:35:00,42.57,42.58,42.52,42.52,215211.0,32.8624,32.8701,32.8238,32.8238,215211.0
2017-03-31 15:40:00,42.52,42.55,42.52,42.52,140969.0,32.8238,32.8469,32.8238,32.8238,140969.0
2017-03-31 15:45:00,42.52,42.53,42.47,42.48,249873.0,32.8238,32.8315,32.7852,32.7929,249873.0
2017-03-31 15:50:00,42.49,42.5,42.46,42.48,329100.0,32.8006,32.8083,32.7774,32.7929,329100.0
2017-03-31 15:55:00,42.48,42.49,42.43,42.43,1023500.0,32.7929,32.8006,32.7543,32.7543,1023500.0
2017-04-03 09:30:00,42.58,42.58,42.46,42.47,569843.0,32.8701,32.8701,32.7774,32.7852,569843.0
2017-04-03 09:35:00,42.48,42.5,42.43,42.44,181778.0,32.7929,32.8083,32.7543,32.762,181778.0
2017-04-03 09:40:00,42.44,42.51,42.43,42.48,199576.0,32.762,32.816,32.7543,32.7929,199576.0
2017-04-03 09:45:00,42.48,42.48,42.4,42.41,308605.0,32.7929,32.7929,32.7311,32.7388,308605.0
2017-04-03 09:50:00,42.42,42.47,42.4,42.46,200151.0,32.7466,32.7852,32.7311,32.7774,200151.0
2017-04-03 09:55:00,42.45,42.57,42.45,42.57,163148.0,32.7697,32.8624,32.7697,32.8624,163148.0
2017-04-03 10:00:00,42.57,42.6,42.56,42.6,190940.0,32.8624,32.8855,32.8546,32.8855,190940.0
2017-04-03 10:05:00,42.6,42.63,42.56,42.59,195824.0,32.8855,32.9087,32.8546,32.8778,195824.0
2017-04-03 10:10:00,42.6,42.6,42.52,42.52,167305.0,32.8855,32.8855,32.8238,32.8238,167305.0
2017-04-03 10:15:00,42.53,42.56,42.52,42.55,107673.0,32.8315,32.8546,32.8238,32.8469,107673.0
2017-04-03 10:20:00,42.56,42.57,42.54,42.57,91307.0,32.8546,32.8624,32.8392,32.8624,91307.0
2017-04-03 10:25:00,42.57,42.57,42.51,42.52,101099.0,32.8624,32.8624,32.816,32.8238,101099.0
2017-04-03 10:30:00,42.52,42.59,42.52,42.59,116519.0,32.8238,32.8778,32.8238,32.8778,116519.0
2017-04-03 10:35:00,42.59,42.59,42.52,42.52,80891.0,32.8778,32.8778,32.8238,32.8238,80891.0
2017-04-03 10:40:00,42.53,42.56,42.52,42.52,99652.0,32.8315,32.8546,32.8238,32.8238,99652.0
2017-04-03 10:45:00,42.52,42.55,42.51,42.52,97353.0,32.8238,32.8469,32.816,32.8238,97353.0
2017-04-03 10:50:00,42.53,42.54,42.47,42.5,118764.0,32.8315,32.8392,32.7852,32.8083,118764.0
2017-04-03 10:55:00,42.49,42.53,42.48,42.51,161617.0,32.8006,32.8315,32.7929,32.816,161617.0
2017-04-03 11:00:00,42.51,42.52,42.48,42.49,106039.0,32.816,32.8238,32.7929,32.8006,106039.0
2017-04-03 11:05:00,42.48,42.49,42.44,42.45,116366.0,32.7929,32.8006,32.762,32.7697,116366.0
2017-04-03 11:10:00,42.46,42.47,42.44,42.46,70258.0,32.7774,32.7852,32.762,32.7774,70258.0
2017-04-03 11:15:00,42.46,42.46,42.42,42.43,144141.0,32.7774,32.7774,32.7466,32.7543,144141.0
2017-04-03 11:20:00,42.43,42.46,42.42,42.46,82242.0,32.7543,32.7774,32.7466,32.7774,82242.0
2017-04-03 11:25:00,42.46,42.47,42.45,42.47,110842.0,32.7774,32.7852,32.7697,32.7852,110842.0
2017-04-03 11:30:00,42.47,42.49,42.41,42.41,159877.0,32.7852,32.8006,32.7388,32.7388,159877.0
2017-04-03 11:35:00,42.41,42.43,42.4,42.41,134442.0,32.7388,32.7543,32.7311,32.7388,134442.0
2017-04-03 11:40:00,42.41,42.42,42.4,42.42,71841.0,32.7388,32.7466,32.7311,32.7466,71841.0
2017-04-03 11:45:00,42.42,42.46,42.41,42.43,176513.0,32.7466,32.7774,32.7388,32.7543,176513.0
2017-04-03 11:50:00,42.43,42.43,42.41,42.43,136607.0,32.7543,32.7543,32.7388,32.7543,136607.0
2017-04-03 11:55:00,42.43,42.43,42.4,42.43,79046.0,32.7543,32.7543,32.7311,32.7543,79046.0
2017-04-03 12:00:00,42.43,42.43,42.38,42.39,77821.0,32.7543,32.7543,32.7157,32.7234,77821.0
2017-04-03 12:05:00,42.38,42.42,42.36,42.41,140747.0,32.7157,32.7466,32.7002,32.7388,140747.0
2017-04-03 12:10:00,42.41,42.42,42.37,42.39,85111.0,32.7388,32.7466,32.708,32.7234,85111.0
2017-04-03 12:15:00,42.39,42.39,42.36,42.37,62274.0,32.7234,32.7234,32.7002,32.708,62274.0
2017-04-03 12:20:00,42.36,42.39,42.36,42.39,35785.0,32.7002,32.7234,32.7002,32.7234,35785.0
2017-04-03 12:25:00,42.39,42.4,42.38,42.39,61666.0,32.7234,32.7311,32.7157,32.7234,61666.0
2017-04-03 12:30:00,42.39,42.39,42.38,42.39,29939.0,32.7234,32.7234,32.7157,32.7234,29939.0
2017-04-03 12:35:00,42.39,42.4,42.38,42.39,50276.0,32.7234,32.7311,32.7157,32.7234,50276.0
2017-04-03 12:40:00,42.38,42.39,42.36,42.39,136363.0,32.7157,32.7234,32.7002,32.7234,136363.0
2017-04-03 12:45:00,42.39,42.41,42.38,42.41,96500.0,32.7234,32.7388,32.7157,32.7388,96500.0
2017-04-03 12:50:00,42.41,42.41,42.35,42.37,146017.0,32.7388,32.7388,32.6925,32.708,146017.0
2017-04-03 12:55:00,42.37,42.38,42.36,42.38,32543.0,32.708,32.7157,32.7002,32.7157,32543.0
2017-04-03 13:00:00,42.37,42.38,42.36,42.38,52214.0,32.708,32.7157,32.7002,32.7157,52214.0
2017-04-03 13:05:00,42.38,42.38,42.35,42.35,47656.0,32.7157,32.7157,32.6925,32.6925,47656.0
2017-04-03 13:10:00,42.36,42.38,42.35,42.35,55627.0,32.7002,32.7157,32.6925,32.6925,55627.0
2017-04-03 13:15:00,42.36,42.37,42.33,42.33,86381.0,32.7002,32.708,32.6771,32.6771,86381.0
2017-04-03 13:20:00,42.33,42.35,42.33,42.34,72222.0,32.6771,32.6925,32.6771,32.6848,72222.0
2017-04-03 13:25:00,42.34,42.35,42.32,42.34,82409.0,32.6848,32.6925,32.6694,32.6848,82409.0
2017-04-03 13:30:00,42.34,42.34,42.31,42.31,53829.0,32.6848,32.6848,32.6617,32.6617,53829.0
2017-04-03 13:35:00,42.31,42.34,42.31,42.34,38394.0,32.6617,32.6848,32.6617,32.6848,38394.0
2017-04-03 13:40:00,42.34,42.34,42.33,42.34,41199.0,32.6848,32.6848,32.6771,32.6848,41199.0
2017-04-03 13:45:00,42.34,42.35,42.33,42.34,81749.0,32.6848,32.6925,32.6771,32.6848,81749.0
2017-04-03 13:50:00,42.34,42.35,42.32,42.33,43347.0,32.6848,32.6925,32.6694,32.6771,43347.0
2017-04-03 13:55:00,42.33,42.33,42.31,42.31,44500.0,32.6771,32.6771,32.6617,32.6617,44500.0
2017-04-03 14:00:00,42.32,42.34,42.31,42.32,108695.0,32.6694,32.6848,32.6617,32.6694,108695.0
2017-04-03 14:05:00,42.32,42.32,42.31,42.32,62040.0,32.6694,32.6694,32.6617,32.6694,62040.0
2017-04-03 14:10:00,42.32,42.33,42.3,42.32,276264.0,32.6694,32.6771,32.6539,32.6694,276264.0
2017-04-03 14:15:00,42.32,42.33,42.28,42.28,144875.0,32.6694,32.6771,32.6385,32.6385,144875.0
2017-04-03 14:20:00,42.28,42.29,42.27,42.27,103433.0,32.6385,32.6462,32.6308,32.6308,103433.0
2017-04-03 14:25:00,42.27,42.3,42.27,42.3,68577.0,32.6308,32.6539,32.6308,32.6539,68577.0
2017-04-03 14:30:00,42.3,42.33,42.29,42.31,41510.0,32.6539,32.6771,32.6462,32.6617,41510.0
2017-04-03 14:35:00,42.31,42.33,42.31,42.31,94589.0,32.6617,32.6771,32.6617,32.6617,94589.0
2017-04-03 14:40:00,42.31,42.34,42.31,42.33,77383.0,32.6617,32.6848,32.6617,32.6771,77383.0
2017-04-03 14:45:00,42.34,42.34,42.32,42.32,54324.0,32.6848,32.6848,32.6694,32.6694,54324.0
2017-04-03 14:50:00,42.32,42.34,42.32,42.33,58526.0,32.6694,32.6848,32.6694,32.6771,58526.0
2017-04-03 14:55:00,42.32,42.34,42.32,42.34,43067.0,32.6694,32.6848,32.6694,32.6848,43067.0
2017-04-03 15:00:00,42.34,42.36,42.33,42.34,85201.0,32.6848,32.7002,32.6771,32.6848,85201.0
2017-04-03 15:05:00,42.34,42.39,42.34,42.39,98277.0,32.6848,32.7234,32.6848,32.7234,98277.0
2017-04-03 15:10:00,42.39,42.42,42.38,42.42,140620.0,32.7234,32.7466,32.7157,32.7466,140620.0
2017-04-03 15:15:00,42.41,42.44,42.4,42.44,141358.0,32.7388,32.762,32.7311,32.762,141358.0
2017-04-03 15:20:00,42.44,42.46,42.43,42.45,89398.0,32.762,32.7774,32.7543,32.7697,89398.0
2017-04-03 15:25:00,42.46,42.46,42.43,42.43,79971.0,32.7774,32.7774,32.7543,32.7543,79971.0
2017-04-03 15:30:00,42.43,42.44,42.39,42.4,123659.0,32.7543,32.762,32.7234,32.7311,123659.0
2017-04-03 15:35:00,42.4,42.42,42.39,42.41,116147.0,32.7311,32.7466,32.7234,32.7388,116147.0
2017-04-03 15:40:00,42.41,42.44,42.4,42.44,162073.0,32.7388,32.762,32.7311,32.762,162073.0
2017-04-03 15:45:00,42.44,42.44,42.42,42.44,140981.0,32.762,32.762,32.7466,32.762,140981.0
2017-04-03 15:50:00,42.44,42.44,42.43,42.44,146782.0,32.762,32.762,32.7543,32.762,146782.0
2017-04-03 15:55:00,42.44,42.46,42.4,42.42,615572.0,32.762,32.7774,32.7311,32.7466,615572.0
2017-04-04 09:30:00,42.51,42.55,42.43,42.48,454383.0,32.816,32.8469,32.7543,32.7929,454383.0
2017-04-04 09:35:00,42.48,42.54,42.46,42.52,272555.0,32.7929,32.8392,32.7774,32.8238,272555.0
2017-04-04 09:40:00,42.51,42.52,42.47,42.5,145713.0,32.816,32.8238,32.7852,32.8083,145713.0
2017-04-04 09:45:00,42.49,42.5,42.43,42.44,192891.0,32.8006,32.8083,32.7543,32.762,192891.0
2017-04-04 09:50:00,42.44,42.45,42.43,42.44,202152.0,32.762,32.7697,32.7543,32.762,202152.0
2017-04-04 09:55:00,42.44,42.45,42.39,42.43,132005.0,32.762,32.7697,32.7234,32.7543,132005.0
2017-04-04 10:00:00,42.43,42.46,42.42,42.45,141779.0,32.7543,32.7774,32.7466,32.7697,141779.0
2017-04-04 10:05:00,42.45,42.45,42.43,42.45,100266.0,32.7697,32.7697,32.7543,32.7697,100266.0
2017-04-04 10:10:00,42.43,42.44,42.37,42.38,192908.0,32.7543,32.762,32.708,32.7157,192908.0
2017-04-04 10:15:00,42.39,42.42,42.38,42.41,86137.0,32.7234,32.7466,32.7157,32.7388,86137.0
2017-04-04 10:20:00,42.41,42.41,42.39,42.4,72595.0,32.7388,32.7388,32.7234,32.7311,72595.0
2017-04-04 10:25:00,42.4,42.41,42.39,42.41,79578.0,32.7311,32.7388,32.7234,32.7388,79578.0
2017-04-04 10:30:00,42.41,42.45,42.39,42.45,87496.0,32.7388,32.7697,32.7234,32.7697,87496.0
2017-04-04 10:35:00,42.44,42.47,42.41,42.45,190814.0,32.762,32.7852,32.7388,32.7697,190814.0
2017-04-04 10:40:00,42.46,42.47,42.45,42.47,76437.0,32.7774,32.7852,32.7697,32.7852,76437.0
2017-04-04 10:45:00,42.46,42.48,42.43,42.43,111600.0,32.7774,32.7929,32.7543,32.7543,111600.0
2017-04-04 10:50:00,42.44,42.47,42.43,42.46,58617.0,32.762,32.7852,32.7543,32.7774,58617.0
2017-04-04 10:55:00,42.47,42.49,42.46,42.48,105461.0,32.7852,32.8006,32.7774,32.7929,105461.0
2017-04-04 11:00:00,42.49,42.49,42.47,42.48,91653.0,32.8006,32.8006,32.7852,32.7929,91653.0
2017-04-04 11:05:00,42.48,42.49,42.47,42.48,204421.0,32.7929,32.8006,32.7852,32.7929,204421.0
2017-04-04 11:10:00,42.48,42.49,42.47,42.49,34140.0,32.7929,32.8006,32.7852,32.8006,34140.0
2017-04-04 11:15:00,42.49,42.5,42.47,42.47,97560.0,32.8006,32.8083,32.7852,32.7852,97560.0
2017-04-04 11:20:00,42.48,42.5,42.47,42.5,54397.0,32.7929,32.8083,32.7852,32.8083,54397.0
2017-04-04 11:25:00,42.5,42.52,42.49,42.5,117860.0,32.8083,32.8238,32.8006,32.8083,117860.0
2017-04-04 11:30:00,42.5,42.54,42.49,42.54,88845.0,32.8083,32.8392,32.8006,32.8392,88845.0
2017-04-04 11:35:00,42.54,42.56,42.53,42.54,78511.0,32.8392,32.8546,32.8315,32.8392,78511.0
2017-04-04 11:40:00,42.53,42.54,42.52,42.52,54174.0,32.8315,32.8392,32.8238,32.8238,54174.0
2017-04-04 11:45:00,42.53,42.53,42.51,42.52,71584.0,32.8315,32.8315,32.816,32.8238,71584.0
2017-04-04 11:50:00,42.52,42.53,42.49,42.49,84875.0,32.8238,32.8315,32.8006,32.8006,84875.0
2017-04-04 11:55:00,42.49,42.53,42.49,42.53,56016.0,32.8006,32.8315,32.8006,32.8315,56016.0
2017-04-04 12:00:00,42.53,42.53,42.5,42.51,157150.0,32.8315,32.8315,32.8083,32.816,157150.0
2017-04-04 12:05:00,42.5,42.54,42.5,42.53,70029.0,32.8083,32.8392,32.8083,32.8315,70029.0
2017-04-04 12:10:00,42.54,42.55,42.53,42.55,105426.0,32.8392,32.8469,32.8315,32.8469,105426.0
2017-04-04 12:15:00,42.55,42.56,42.54,42.55,46229.0,32.8469,32.8546,32.8392,32.8469,46229.0
2017-04-04 12:20:00,42.55,42.56,42.53,42.54,121846.0,32.8469,32.8546,32.8315,32.8392,121846.0
2017-04-04 12:25:00,42.53,42.54,42.51,42.52,59028.0,32.8315,32.8392,32.816,32.8238,59028.0
2017-04-04 12:30:00,42.52,42.52,42.49,42.5,45898.0,32.8238,32.8238,32.8006,32.8083,45898.0
2017-04-04 12:35:00,42.5,42.52,42.49,42.52,32349.0,32.8083,32.8238,32.8006,32.8238,32349.0
2017-04-04 12:40:00,42.52,42.53,42.51,42.53,28564.0,32.8238,32.8315,32.816,32.8315,28564.0
2017-04-04 12:45:00,42.52,42.55,42.51,42.53,310458.0,32.8238,32.8469,32.816,32.8315,310458.0
2017-04-04 12:50:00,42.53,42.56,42.52,42.55,113460.0,32.8315,32.8546,32.8238,32.8469,113460.0
2017-04-04 12:55:00,42.55,42.56,42.52,42.54,66306.0,32.8469,32.8546,32.8238,32.8392,66306.0
2017-04-04 13:00:00,42.54,42.54,42.49,42.5,86829.0,32.8392,32.8392,32.8006,32.8083,86829.0
2017-04-04 13:05:00,42.51,42.52,42.49,42.49,100058.0,32.816,32.8238,32.8006,32.8006,100058.0
2017-04-04 13:10:00,42.5,42.5,42.49,42.5,32404.0,32.8083,32.8083,32.8006,32.8083,32404.0
2017-04-04 13:15:00,42.5,42.5,42.48,42.49,83311.0,32.8083,32.8083,32.7929,32.8006,83311.0
2017-04-04 13:20:00,42.48,42.49,42.47,42.48,64641.0,32.7929,32.8006,32.7852,32.7929,64641.0
2017-04-04 13:25:00,42.48,42.48,42.46,42.47,29487.0,32.7929,32.7929,32.7774,32.7852,29487.0
2017-04-04 13:30:00,42.47,42.49,42.46,42.48,153709.0,32.7852,32.8006,32.7774,32.7929,153709.0
2017-04-04 13:35:00,42.48,42.48,42.46,42.48,81212.0,32.7929,32.7929,32.7774,32.7929,81212.0
2017-04-04 13:40:00,42.48,42.54,42.48,42.53,144534.0,32.7929,32.8392,32.7929,32.8315,144534.0
2017-04-04 13:45:00,42.52,42.54,42.51,42.52,181598.0,32.8238,32.8392,32.816,32.8238,181598.0
2017-04-04 13:50:00,42.52,42.53,42.51,42.52,47240.0,32.8238,32.8315,32.816,32.8238,47240.0
2017-04-04 13:55:00,42.52,42.56,42.51,42.55,77165.0,32.8238,32.8546,32.816,32.8469,77165.0
2017-04-04 14:00:00,42.55,42.56,42.54,42.54,87736.0,32.8469,32.8546,32.8392,32.8392,87736.0
2017-04-04 14:05:00,42.55,42.55,42.52,42.52,55675.0,32.8469,32.8469,32.8238,32.8238,55675.0
2017-04-04 14:10:00,42.53,42.55,42.52,42.55,57597.0,32.8315,32.8469,32.8238,32.8469,57597.0
2017-04-04 14:15:00,42.54,42.58,42.54,42.58,62058.0,32.8392,32.8701,32.8392,32.8701,62058.0
2017-04-04 14:20:00,42.57,42.6,42.57,42.59,161458.0,32.8624,32.8855,32.8624,32.8778,161458.0
2017-04-04 14:25:00,42.59,42.62,42.58,42.62,82201.0,32.8778,32.901,32.8701,32.901,82201.0
2017-04-04 14:30:00,42.62,42.63,42.6,42.6,149831.0,32.901,32.9087,32.8855,32.8855,149831.0
2017-04-04 14:35:00,42.61,42.61,42.6,42.61,40856.0,32.8932,32.8932,32.8855,32.8932,40856.0
2017-04-04 14:40:00,42.61,42.61,42.6,42.61,110189.0,32.8932,32.8932,32.8855,32.8932,110189.0
2017-04-04 14:45:00,42.61,42.61,42.6,42.61,67374.0,32.8932,32.8932,32.8855,32.8932,67374.0
2017-04-04 14:50:00,42.61,42.64,42.6,42.64,87095.0,32.8932,32.9164,32.8855,32.9164,87095.0
2017-04-04 14:55:00,42.64,42.64,42.62,42.63,68429.0,32.9164,32.9164,32.901,32.9087,68429.0
2017-04-04 15:00:00,42.63,42.63,42.61,42.62,54106.0,32.9087,32.9087,32.8932,32.901,54106.0
2017-04-04 15:05:00,42.62,42.63,42.61,42.63,97587.0,32.901,32.9087,32.8932,32.9087,97587.0
2017-04-04 15:10:00,42.63,42.63,42.61,42.62,94836.0,32.9087,32.9087,32.8932,32.901,94836.0
2017-04-04 15:15:00,42.62,42.62,42.6,42.61,177634.0,32.901,32.901,32.8855,32.8932,177634.0
2017-04-04 15:20:00,42.61,42.61,42.59,42.59,103549.0,32.8932,32.8932,32.8778,32.8778,103549.0
2017-04-04 15:25:00,42.59,42.6,42.55,42.55,125141.0,32.8778,32.8855,32.8469,32.8469,125141.0
2017-04-04 15:30:00,42.56,42.6,42.55,42.58,213178.0,32.8546,32.8855,32.8469,32.8701,213178.0
2017-04-04 15:35:00,42.58,42.6,42.57,42.6,93869.0,32.8701,32.8855,32.8624,32.8855,93869.0
2017-04-04 15:40:00,42.6,42.63,42.59,42.63,116139.0,32.8855,32.9087,32.8778,32.9087,116139.0
2017-04-04 15:45:00,42.63,42.63,42.61,42.62,137000.0,32.9087,32.9087,32.8932,32.901,137000.0
2017-04-04 15:50:00,42.62,42.63,42.6,42.63,264363.0,32.901,32.9087,32.8855,32.9087,264363.0
2017-04-04 15:55:00,42.63,42.69,42.62,42.68,1010676.0,32.9087,32.955,32.901,32.9473,1010676.0
2017-04-05 09:30:00,42.66,42.69,42.54,42.55,425867.0,32.9318,32.955,32.8392,32.8469,425867.0
2017-04-05 09:35:00,42.55,42.59,42.53,42.55,168415.0,32.8469,32.8778,32.8315,32.8469,168415.0
2017-04-05 09:40:00,42.56,42.6,42.55,42.59,194122.0,32.8546,32.8855,32.8469,32.8778,194122.0
2017-04-05 09:45:00,42.6,42.6,42.53,42.58,214788.0,32.8855,32.8855,32.8315,32.8701,214788.0
2017-04-05 09:50:00,42.59,42.63,42.53,42.62,104075.0,32.8778,32.9087,32.8315,32.901,104075.0
2017-04-05 09:55:00,42.63,42.69,42.62,42.67,152732.0,32.9087,32.955,32.901,32.9396,152732.0
2017-04-05 10:00:00,42.66,42.73,42.64,42.72,141616.0,32.9318,32.9859,32.9164,32.9782,141616.0
2017-04-05 10:05:00,42.72,42.74,42.7,42.71,116351.0,32.9782,32.9936,32.9627,32.9704,116351.0
2017-04-05 10:10:00,42.71,42.79,42.7,42.79,237950.0,32.9704,33.0322,32.9627,33.0322,237950.0
2017-04-05 10:15:00,42.79,42.8,42.78,42.79,85934.0,33.0322,33.0399,33.0245,33.0322,85934.0
2017-04-05 10:20:00,42.8,42.86,42.79,42.83,139489.0,33.0399,33.0862,33.0322,33.0631,139489.0
2017-04-05 10:25:00,42.83,42.84,42.8,42.81,71322.0,33.0631,33.0708,33.0399,33.0476,71322.0
2017-04-05 10:30:00,42.81,42.82,42.8,42.82,67737.0,33.0476,33.0554,33.0399,33.0554,67737.0
2017-04-05 10:35:00,42.82,42.85,42.81,42.84,92044.0,33.0554,33.0785,33.0476,33.0708,92044.0
2017-04-05 10:40:00,42.84,42.86,42.79,42.82,113958.0,33.0708,33.0862,33.0322,33.0554,113958.0
2017-04-05 10:45:00,42.82,42.83,42.81,42.82,122286.0,33.0554,33.0631,33.0476,33.0554,122286.0
2017-04-05 10:50:00,42.81,42.84,42.8,42.81,90797.0,33.0476,33.0708,33.0399,33.0476,90797.0
2017-04-05 10:55:00,42.81,42.81,42.75,42.75,92429.0,33.0476,33.0476,33.0013,33.0013,92429.0
2017-04-05 11:00:00,42.76,42.78,42.76,42.77,34237.0,33.009,33.0245,33.009,33.0168,34237.0
2017-04-05 11:05:00,42.78,42.81,42.77,42.8,80103.0,33.0245,33.0476,33.0168,33.0399,80103.0
2017-04-05 11:10:00,42.8,42.84,42.79,42.84,56962.0,33.0399,33.0708,33.0322,33.0708,56962.0
2017-04-05 11:15:00,42.83,42.84,42.82,42.83,67679.0,33.0631,33.0708,33.0554,33.0631,67679.0
2017-04-05 11:20:00,42.83,42.83,42.8,42.83,105092.0,33.0631,33.0631,33.0399,33.0631,105092.0
2017-04-05 11:25:00,42.83,42.85,42.77,42.78,156802.0,33.0631,33.0785,33.0168,33.0245,156802.0
2017-04-05 11:30:00,42.78,42.8,42.75,42.77,138840.0,33.0245,33.0399,33.0013,33.0168,138840.0
2017-04-05 11:35:00,42.77,42.78,42.73,42.73,80924.0,33.0168,33.0245,32.9859,32.9859,80924.0
2017-04-05 11:40:00,42.73,42.75,42.73,42.74,97168.0,32.9859,33.0013,32.9859,32.9936,97168.0
2017-04-05 11:45:00,42.75,42.75,42.71,42.72,84059.0,33.0013,33.0013,32.9704,32.9782,84059.0
2017-04-05 11:50:00,42.73,42.75,42.72,42.74,51660.0,32.9859,33.0013,32.9782,32.9936,51660.0
2017-04-05 11:55:00,42.74,42.75,42.74,42.75,34374.0,32.9936,33.0013,32.9936,33.0013,34374.0
2017-04-05 12:00:00,42.75,42.77,42.73,42.73,102067.0,33.0013,33.0168,32.9859,32.9859,102067.0
2017-04-05 12:05:00,42.73,42.74,42.72,42.73,24169.0,32.9859,32.9936,32.9782,32.9859,24169.0
2017-04-05 12:10:00,42.73,42.75,42.72,42.75,42573.0,32.9859,33.0013,32.9782,33.0013,42573.0
2017-04-05 12:15:00,42.75,42.77,42.74,42.77,40683.0,33.0013,33.0168,32.9936,33.0168,40683.0
2017-04-05 12:20:00,42.77,42.79,42.76,42.77,68209.0,33.0168,33.0322,33.009,33.0168,68209.0
2017-04-05 12:25:00,42.77,42.78,42.75,42.75,38721.0,33.0168,33.0245,33.0013,33.0013,38721.0
2017-04-05 12:30:00,42.76,42.76,42.73,42.75,67277.0,33.009,33.009,32.9859,33.0013,67277.0
2017-04-05 12:35:00,42.75,42.76,42.72,42.73,67008.0,33.0013,33.009,32.9782,32.9859,67008.0
2017-04-05 12:40:00,42.73,42.74,42.71,42.73,61562.0,32.9859,32.9936,32.9704,32.9859,61562.0
2017-04-05 12:45:00,42.74,42.74,42.73,42.74,40880.0,32.9936,32.9936,32.9859,32.9936,40880.0
2017-04-05 12:50:00,42.73,42.76,42.73,42.75,29610.0,32.9859,33.009,32.9859,33.0013,29610.0
2017-04-05 12:55:00,42.75,42.75,42.72,42.73,63752.0,33.0013,33.0013,32.9782,32.9859,63752.0
2017-04-05 13:00:00,42.73,42.75,42.72,42.75,57194.0,32.9859,33.0013,32.9782,33.0013,57194.0
2017-04-05 13:05:00,42.75,42.76,42.72,42.73,66647.0,33.0013,33.009,32.9782,32.9859,66647.0
2017-04-05 13:10:00,42.72,42.74,42.72,42.74,29115.0,32.9782,32.9936,32.9782,32.9936,29115.0
2017-04-05 13:15:00,42.74,42.74,42.72,42.74,26997.0,32.9936,32.9936,32.9782,32.9936,26997.0
2017-04-05 13:20:00,42.73,42.74,42.72,42.73,47914.0,32.9859,32.9936,32.9782,32.9859,47914.0
2017-04-05 13:25:00,42.74,42.75,42.73,42.75,22852.0,32.9936,33.0013,32.9859,33.0013,22852.0
2017-04-05 13:30:00,42.75,42.76,42.73,42.75,133215.0,33.0013,33.009,32.9859,33.0013,133215.0
2017-04-05 13:35:00,42.75,42.76,42.74,42.76,48926.0,33.0013,33.009,32.9936,33.009,48926.0
2017-04-05 13:40:00,42.75,42.76,42.73,42.73,51408.0,33.0013,33.009,32.9859,32.9859,51408.0
2017-04-05 13:45:00,42.74,42.74,42.72,42.72,40561.0,32.9936,32.9936,32.9782,32.9782,40561.0
2017-04-05 13:50:00,42.73,42.74,42.72,42.73,36271.0,32.9859,32.9936,32.9782,32.9859,36271.0
2017-04-05 13:55:00,42.73,42.76,42.73,42.73,64139.0,32.9859,33.009,32.9859,32.9859,64139.0
2017-04-05 14:00:00,42.73,42.74,42.64,42.72,159654.0,32.9859,32.9936,32.9164,32.9782,159654.0
2017-04-05 14:05:00,42.71,42.72,42.69,42.7,66346.0,32.9704,32.9782,32.955,32.9627,66346.0
2017-04-05 14:10:00,42.71,42.73,42.68,42.7,44414.0,32.9704,32.9859,32.9473,32.9627,44414.0
2017-04-05 14:15:00,42.7,42.71,42.68,42.69,63474.0,32.9627,32.9704,32.9473,32.955,63474.0
2017-04-05 14:20:00,42.68,42.72,42.68,42.69,74601.0,32.9473,32.9782,32.9473,32.955,74601.0
2017-04-05 14:25:00,42.69,42.72,42.68,42.72,47592.0,32.955,32.9782,32.9473,32.9782,47592.0
2017-04-05 14:30:00,42.72,42.72,42.66,42.69,109108.0,32.9782,32.9782,32.9318,32.955,109108.0
2017-04-05 14:35:00,42.69,42.69,42.64,42.65,62022.0,32.955,32.955,32.9164,32.9241,62022.0
2017-04-05 14:40:00,42.65,42.69,42.64,42.68,52339.0,32.9241,32.955,32.9164,32.9473,52339.0
2017-04-05 14:45:00,42.68,42.7,42.66,42.67,142864.0,32.9473,32.9627,32.9318,32.9396,142864.0
2017-04-05 14:50:00,42.67,42.67,42.62,42.64,257213.0,32.9396,32.9396,32.901,32.9164,257213.0
2017-04-05 14:55:00,42.63,42.66,42.63,42.65,80243.0,32.9087,32.9318,32.9087,32.9241,80243.0
2017-04-05 15:00:00,42.65,42.71,42.64,42.7,85800.0,32.9241,32.9704,32.9164,32.9627,85800.0
2017-04-05 15:05:00,42.7,42.7,42.68,42.69,84457.0,32.9627,32.9627,32.9473,32.955,84457.0
2017-04-05 15:10:00,42.69,42.69,42.65,42.66,106264.0,32.955,32.955,32.9241,32.9318,106264.0
2017-04-05 15:15:00,42.66,42.67,42.63,42.65,88770.0,32.9318,32.9396,32.9087,32.9241,88770.0
2017-04-05 15:20:00,42.65,42.65,42.57,42.6,210910.0,32.9241,32.9241,32.8624,32.8855,210910.0
2017-04-05 15:25:00,42.6,42.64,42.57,42.6,191654.0,32.8855,32.9164,32.8624,32.8855,191654.0
2017-04-05 15:30:00,42.61,42.61,42.53,42.56,178133.0,32.8932,32.8932,32.8315,32.8546,178133.0
2017-04-05 15:35:00,42.56,42.59,42.55,42.58,90271.0,32.8546,32.8778,32.8469,32.8701,90271.0
2017-04-05 15:40:00,42.58,42.58,42.55,42.56,192620.0,32.8701,32.8701,32.8469,32.8546,192620.0
2017-04-05 15:45:00,42.57,42.59,42.54,42.58,307993.0,32.8624,32.8778,32.8392,32.8701,307993.0
2017-04-05 15:50:00,42.58,42.63,42.56,42.61,232843.0,32.8701,32.9087,32.8546,32.8932,232843.0
2017-04-05 15:55:00,42.62,42.62,42.55,42.56,442841.0,32.901,32.901,32.8469,32.8546,442841.0
2017-04-06 09:30:00,42.56,42.58,42.47,42.53,312502.0,32.8546,32.8701,32.7852,32.8315,312502.0
2017-04-06 09:35:00,42.53,42.59,42.52,42.58,113066.0,32.8315,32.8778,32.8238,32.8701,113066.0
2017-04-06 09:40:00,42.57,42.6,42.5,42.51,107618.0,32.8624,32.8855,32.8083,32.816,107618.0
2017-04-06 09:45:00,42.51,42.56,42.5,42.55,97605.0,32.816,32.8546,32.8083,32.8469,97605.0
2017-04-06 09:50:00,42.55,42.62,42.55,42.59,164049.0,32.8469,32.901,32.8469,32.8778,164049.0
2017-04-06 09:55:00,42.58,42.67,42.58,42.65,184760.0,32.8701,32.9396,32.8701,32.9241,184760.0
2017-04-06 10:00:00,42.65,42.66,42.61,42.66,213488.0,32.9241,32.9318,32.8932,32.9318,213488.0
2017-04-06 10:05:00,42.65,42.66,42.57,42.58,106134.0,32.9241,32.9318,32.8624,32.8701,106134.0
2017-04-06 10:10:00,42.58,42.58,42.53,42.55,79915.0,32.8701,32.8701,32.8315,32.8469,79915.0
2017-04-06 10:15:00,42.55,42.56,42.52,42.54,152606.0,32.8469,32.8546,32.8238,32.8392,152606.0
2017-04-06 10:20:00,42.53,42.61,42.53,42.61,83307.0,32.8315,32.8932,32.8315,32.8932,83307.0
2017-04-06 10:25:00,42.61,42.61,42.58,42.58,89531.0,32.8932,32.8932,32.8701,32.8701,89531.0
2017-04-06 10:30:00,42.58,42.61,42.56,42.61,109681.0,32.8701,32.8932,32.8546,32.8932,109681.0
2017-04-06 10:35:00,42.61,42.61,42.55,42.58,207782.0,32.8932,32.8932,32.8469,32.8701,207782.0
2017-04-06 10:40:00,42.58,42.61,42.54,42.57,202351.0,32.8701,32.8932,32.8392,32.8624,202351.0
2017-04-06 10:45:00,42.57,42.59,42.55,42.57,144156.0,32.8624,32.8778,32.8469,32.8624,144156.0
2017-04-06 10:50:00,42.57,42.58,42.56,42.57,100227.0,32.8624,32.8701,32.8546,32.8624,100227.0
2017-04-06 10:55:00,42.58,42.59,42.56,42.59,92392.0,32.8701,32.8778,32.8546,32.8778,92392.0
2017-04-06 11:00:00,42.59,42.59,42.56,42.56,95166.0,32.8778,32.8778,32.8546,32.8546,95166.0
2017-04-06 11:05:00,42.56,42.58,42.55,42.57,24546.0,32.8546,32.8701,32.8469,32.8624,24546.0
2017-04-06 11:10:00,42.57,42.58,42.55,42.56,88045.0,32.8624,32.8701,32.8469,32.8546,88045.0
2017-04-06 11:15:00,42.56,42.56,42.55,42.56,40397.0,32.8546,32.8546,32.8469,32.8546,40397.0
2017-04-06 11:20:00,42.55,42.56,42.52,42.53,53185.0,32.8469,32.8546,32.8238,32.8315,53185.0
2017-04-06 11:25:00,42.53,42.55,42.52,42.55,93469.0,32.8315,32.8469,32.8238,32.8469,93469.0
2017-04-06 11:30:00,42.55,42.61,42.54,42.6,130198.0,32.8469,32.8932,32.8392,32.8855,130198.0
2017-04-06 11:35:00,42.6,42.61,42.58,42.6,71678.0,32.8855,32.8932,32.8701,32.8855,71678.0
2017-04-06 11:40:00,42.61,42.63,42.58,42.58,142920.0,32.8932,32.9087,32.8701,32.8701,142920.0
2017-04-06 11:45:00,42.58,42.6,42.57,42.59,45927.0,32.8701,32.8855,32.8624,32.8778,45927.0
2017-04-06 11:50:00,42.59,42.61,42.58,42.61,66989.0,32.8778,32.8932,32.8701,32.8932,66989.0
2017-04-06 11:55:00,42.61,42.62,42.6,42.62,78729.0,32.8932,32.901,32.8855,32.901,78729.0
2017-04-06 12:00:00,42.62,42.64,42.61,42.64,137983.0,32.901,32.9164,32.8932,32.9164,137983.0
2017-04-06 12:05:00,42.64,42.65,42.62,42.64,68372.0,32.9164,32.9241,32.901,32.9164,68372.0
2017-04-06 12:10:00,42.64,42.67,42.63,42.67,77912.0,32.9164,32.9396,32.9087,32.9396,77912.0
2017-04-06 12:15:00,42.66,42.69,42.66,42.69,261222.0,32.9318,32.955,32.9318,32.955,261222.0
2017-04-06 12:20:00,42.69,42.69,42.67,42.68,174440.0,32.955,32.955,32.9396,32.9473,174440.0
2017-04-06 12:25:00,42.68,42.69,42.65,42.65,56878.0,32.9473,32.955,32.9241,32.9241,56878.0
2017-04-06 12:30:00,42.66,42.66,42.62,42.63,74774.0,32.9318,32.9318,32.901,32.9087,74774.0
2017-04-06 12:35:00,42.63,42.64,42.61,42.63,116662.0,32.9087,32.9164,32.8932,32.9087,116662.0
2017-04-06 12:40:00,42.63,42.65,42.6,42.65,364796.0,32.9087,32.9241,32.8855,32.9241,364796.0
2017-04-06 12:45:00,42.65,42.65,42.62,42.63,137104.0,32.9241,32.9241,32.901,32.9087,137104.0
2017-04-06 12:50:00,42.63,42.64,42.61,42.63,241499.0,32.9087,32.9164,32.8932,32.9087,241499.0
2017-04-06 12:55:00,42.63,42.63,42.61,42.62,52592.0,32.9087,32.9087,32.8932,32.901,52592.0
2017-04-06 13:00:00,42.62,42.64,42.61,42.63,77006.0,32.901,32.9164,32.8932,32.9087,77006.0
2017-04-06 13:05:00,42.63,42.65,42.61,42.65,69446.0,32.9087,32.9241,32.8932,32.9241,69446.0
2017-04-06 13:10:00,42.65,42.67,42.64,42.67,131471.0,32.9241,32.9396,32.9164,32.9396,131471.0
2017-04-06 13:15:00,42.67,42.68,42.65,42.66,103150.0,32.9396,32.9473,32.9241,32.9318,103150.0
2017-04-06 13:20:00,42.66,42.7,42.66,42.7,56341.0,32.9318,32.9627,32.9318,32.9627,56341.0
2017-04-06 13:25:00,42.7,42.73,42.69,42.72,182684.0,32.9627,32.9859,32.955,32.9782,182684.0
2017-04-06 13:30:00,42.72,42.74,42.71,42.73,102273.0,32.9782,32.9936,32.9704,32.9859,102273.0
2017-04-06 13:35:00,42.74,42.76,42.73,42.74,242398.0,32.9936,33.009,32.9859,32.9936,242398.0
2017-04-06 13:40:00,42.73,42.73,42.7,42.72,97229.0,32.9859,32.9859,32.9627,32.9782,97229.0
2017-04-06 13:45:00,42.72,42.72,42.7,42.71,62707.0,32.9782,32.9782,32.9627,32.9704,62707.0
2017-04-06 13:50:00,42.72,42.73,42.7,42.7,64884.0,32.9782,32.9859,32.9627,32.9627,64884.0
2017-04-06 13:55:00,42.71,42.71,42.69,42.7,82212.0,32.9704,32.9704,32.955,32.9627,82212.0
2017-04-06 14:00:00,42.69,42.71,42.68,42.7,109670.0,32.955,32.9704,32.9473,32.9627,109670.0
2017-04-06 14:05:00,42.7,42.71,42.68,42.7,95435.0,32.9627,32.9704,32.9473,32.9627,95435.0
2017-04-06 14:10:00,42.7,42.71,42.69,42.71,93116.0,32.9627,32.9704,32.955,32.9704,93116.0
2017-04-06 14:15:00,42.71,42.71,42.69,42.71,93846.0,32.9704,32.9704,32.955,32.9704,93846.0
2017-04-06 14:20:00,42.7,42.73,42.7,42.73,40113.0,32.9627,32.9859,32.9627,32.9859,40113.0
2017-04-06 14:25:00,42.72,42.73,42.7,42.71,88436.0,32.9782,32.9859,32.9627,32.9704,88436.0
2017-04-06 14:30:00,42.71,42.71,42.69,42.7,70998.0,32.9704,32.9704,32.955,32.9627,70998.0
2017-04-06 14:35:00,42.7,42.7,42.68,42.7,66351.0,32.9627,32.9627,32.9473,32.9627,66351.0
2017-04-06 14:40:00,42.7,42.71,42.68,42.69,82380.0,32.9627,32.9704,32.9473,32.955,82380.0
2017-04-06 14:45:00,42.69,42.7,42.66,42.67,319265.0,32.955,32.9627,32.9318,32.9396,319265.0
2017-04-06 14:50:00,42.66,42.67,42.61,42.64,141296.0,32.9318,32.9396,32.8932,32.9164,141296.0
2017-04-06 14:55:00,42.64,42.65,42.61,42.62,143223.0,32.9164,32.9241,32.8932,32.901,143223.0
2017-04-06 15:00:00,42.61,42.63,42.61,42.63,91924.0,32.8932,32.9087,32.8932,32.9087,91924.0
2017-04-06 15:05:00,42.63,42.66,42.62,42.66,82659.0,32.9087,32.9318,32.901,32.9318,82659.0
2017-04-06 15:10:00,42.66,42.71,42.64,42.69,233488.0,32.9318,32.9704,32.9164,32.955,233488.0
2017-04-06 15:15:00,42.69,42.7,42.67,42.7,118828.0,32.955,32.9627,32.9396,32.9627,118828.0
2017-04-06 15:20:00,42.69,42.72,42.68,42.71,258062.0,32.955,32.9782,32.9473,32.9704,258062.0
2017-04-06 15:25:00,42.7,42.72,42.69,42.71,81043.0,32.9627,32.9782,32.955,32.9704,81043.0
2017-04-06 15:30:00,42.71,42.71,42.62,42.64,189055.0,32.9704,32.9704,32.901,32.9164,189055.0
2017-04-06 15:35:00,42.64,42.67,42.63,42.67,191900.0,32.9164,32.9396,32.9087,32.9396,191900.0
2017-04-06 15:40:00,42.67,42.67,42.65,42.65,145515.0,32.9396,32.9396,32.9241,32.9241,145515.0
2017-04-06 15:45:00,42.65,42.66,42.61,42.62,291730.0,32.9241,32.9318,32.8932,32.901,291730.0
2017-04-06 15:50:00,42.61,42.63,42.61,42.63,330676.0,32.8932,32.9087,32.8932,32.9087,330676.0
2017-04-06 15:55:00,42.63,42.68,42.61,42.67,1189836.0,32.9087,32.9473,32.8932,32.9396,1189836.0
2017-04-07 09:30:00,42.64,42.67,42.57,42.61,250045.0,32.9164,32.9396,32.8624,32.8932,250045.0
2017-04-07 09:35:00,42.61,42.69,42.6,42.67,147284.0,32.8932,32.955,32.8855,32.9396,147284.0
2017-04-07 09:40:00,42.67,42.72,42.66,42.68,202023.0,32.9396,32.9782,32.9318,32.9473,202023.0
2017-04-07 09:45:00,42.68,42.68,42.64,42.68,100367.0,32.9473,32.9473,32.9164,32.9473,100367.0
2017-04-07 09:50:00,42.68,42.69,42.59,42.6,107744.0,32.9473,32.955,32.8778,32.8855,107744.0
2017-04-07 09:55:00,42.6,42.63,42.59,42.62,100941.0,32.8855,32.9087,32.8778,32.901,100941.0
2017-04-07 10:00:00,42.62,42.64,42.59,42.61,104100.0,32.901,32.9164,32.8778,32.8932,104100.0
2017-04-07 10:05:00,42.61,42.64,42.6,42.63,89092.0,32.8932,32.9164,32.8855,32.9087,89092.0
2017-04-07 10:10:00,42.63,42.65,42.62,42.63,184681.0,32.9087,32.9241,32.901,32.9087,184681.0
2017-04-07 10:15:00,42.63,42.67,42.63,42.66,75097.0,32.9087,32.9396,32.9087,32.9318,75097.0
2017-04-07 10:20:00,42.66,42.66,42.62,42.65,88453.0,32.9318,32.9318,32.901,32.9241,88453.0
2017-04-07 10:25:00,42.65,42.69,42.64,42.68,87098.0,32.9241,32.955,32.9164,32.9473,87098.0
2017-04-07 10:30:00,42.68,42.69,42.62,42.62,98017.0,32.9473,32.955,32.901,32.901,98017.0
2017-04-07 10:35:00,42.62,42.63,42.59,42.6,112150.0,32.901,32.9087,32.8778,32.8855,112150.0
2017-04-07 10:40:00,42.6,42.61,42.56,42.59,201973.0,32.8855,32.8932,32.8546,32.8778,201973.0
2017-04-07 10:45:00,42.59,42.63,42.58,42.61,128962.0,32.8778,32.9087,32.8701,32.8932,128962.0
2017-04-07 10:50:00,42.61,42.62,42.6,42.61,47946.0,32.8932,32.901,32.8855,32.8932,47946.0
2017-04-07 10:55:00,42.61,42.63,42.6,42.63,65876.0,32.8932,32.9087,32.8855,32.9087,65876.0
2017-04-07 11:00:00,42.62,42.64,42.62,42.63,71661.0,32.901,32.9164,32.901,32.9087,71661.0
2017-04-07 11:05:00,42.62,42.65,42.62,42.64,115525.0,32.901,32.9241,32.901,32.9164,115525.0
2017-04-07 11:10:00,42.64,42.64,42.61,42.62,63698.0,32.9164,32.9164,32.8932,32.901,63698.0
2017-04-07 11:15:00,42.62,42.63,42.58,42.59,152192.0,32.901,32.9087,32.8701,32.8778,152192.0
2017-04-07 11:20:00,42.59,42.61,42.55,42.56,88187.0,32.8778,32.8932,32.8469,32.8546,88187.0
2017-04-07 11:25:00,42.56,42.61,42.56,42.59,109163.0,32.8546,32.8932,32.8546,32.8778,109163.0
2017-04-07 11:30:00,42.6,42.63,42.58,42.62,139667.0,32.8855,32.9087,32.8701,32.901,139667.0
2017-04-07 11:35:00,42.62,42.63,42.59,42.59,53585.0,32.901,32.9087,32.8778,32.8778,53585.0
2017-04-07 11:40:00,42.59,42.6,42.55,42.57,144635.0,32.8778,32.8855,32.8469,32.8624,144635.0
2017-04-07 11:45:00,42.57,42.58,42.53,42.54,141119.0,32.8624,32.8701,32.8315,32.8392,141119.0
2017-04-07 11:50:00,42.55,42.57,42.54,42.57,77865.0,32.8469,32.8624,32.8392,32.8624,77865.0
2017-04-07 11:55:00,42.57,42.6,42.56,42.59,179281.0,32.8624,32.8855,32.8546,32.8778,179281.0
2017-04-07 12:00:00,42.6,42.6,42.55,42.55,65382.0,32.8855,32.8855,32.8469,32.8469,65382.0
2017-04-07 12:05:00,42.55,42.58,42.54,42.55,107338.0,32.8469,32.8701,32.8392,32.8469,107338.0
2017-04-07 12:10:00,42.56,42.61,42.55,42.6,284116.0,32.8546,32.8932,32.8469,32.8855,284116.0
2017-04-07 12:15:00,42.59,42.61,42.59,42.59,62373.0,32.8778,32.8932,32.8778,32.8778,62373.0
2017-04-07 12:20:00,42.6,42.6,42.53,42.54,76057.0,32.8855,32.8855,32.8315,32.8392,76057.0
2017-04-07 12:25:00,42.55,42.55,42.52,42.55,83795.0,32.8469,32.8469,32.8238,32.8469,83795.0
2017-04-07 12:30:00,42.55,42.58,42.55,42.58,59367.0,32.8469,32.8701,32.8469,32.8701,59367.0
2017-04-07 12:35:00,42.58,42.58,42.55,42.57,49294.0,32.8701,32.8701,32.8469,32.8624,49294.0
2017-04-07 12:40:00,42.56,42.57,42.55,42.55,103676.0,32.8546,32.8624,32.8469,32.8469,103676.0
2017-04-07 12:45:00,42.55,42.57,42.55,42.57,101070.0,32.8469,32.8624,32.8469,32.8624,101070.0
2017-04-07 12:50:00,42.56,42.57,42.53,42.55,112192.0,32.8546,32.8624,32.8315,32.8469,112192.0
2017-04-07 12:55:00,42.55,42.55,42.54,42.55,54724.0,32.8469,32.8469,32.8392,32.8469,54724.0
2017-04-07 13:00:00,42.55,42.55,42.51,42.52,135586.0,32.8469,32.8469,32.816,32.8238,135586.0
2017-04-07 13:05:00,42.53,42.56,42.52,42.56,95768.0,32.8315,32.8546,32.8238,32.8546,95768.0
2017-04-07 13:10:00,42.56,42.6,42.55,42.59,93660.0,32.8546,32.8855,32.8469,32.8778,93660.0
2017-04-07 13:15:00,42.6,42.61,42.58,42.59,161546.0,32.8855,32.8932,32.8701,32.8778,161546.0
2017-04-07 13:20:00,42.59,42.6,42.59,42.6,42433.0,32.8778,32.8855,32.8778,32.8855,42433.0
2017-04-07 13:25:00,42.6,42.68,42.59,42.66,135274.0,32.8855,32.9473,32.8778,32.9318,135274.0
2017-04-07 13:30:00,42.66,42.68,42.64,42.68,149992.0,32.9318,32.9473,32.9164,32.9473,149992.0
2017-04-07 13:35:00,42.67,42.69,42.66,42.69,154601.0,32.9396,32.955,32.9318,32.955,154601.0
2017-04-07 13:40:00,42.69,42.7,42.67,42.7,112746.0,32.955,32.9627,32.9396,32.9627,112746.0
2017-04-07 13:45:00,42.7,42.7,42.66,42.67,150047.0,32.9627,32.9627,32.9318,32.9396,150047.0
2017-04-07 13:50:00,42.67,42.68,42.65,42.66,58450.0,32.9396,32.9473,32.9241,32.9318,58450.0
2017-04-07 13:55:00,42.65,42.68,42.65,42.66,74994.0,32.9241,32.9473,32.9241,32.9318,74994.0
2017-04-07 14:00:00,42.66,42.68,42.66,42.66,102971.0,32.9318,32.9473,32.9318,32.9318,102971.0
2017-04-07 14:05:00,42.66,42.68,42.65,42.66,79846.0,32.9318,32.9473,32.9241,32.9318,79846.0
2017-04-07 14:10:00,42.65,42.68,42.65,42.67,80497.0,32.9241,32.9473,32.9241,32.9396,80497.0
2017-04-07 14:15:00,42.67,42.68,42.66,42.68,81454.0,32.9396,32.9473,32.9318,32.9473,81454.0
2017-04-07 14:20:00,42.68,42.69,42.67,42.69,71299.0,32.9473,32.955,32.9396,32.955,71299.0
2017-04-07 14:25:00,42.69,42.7,42.68,42.7,116950.0,32.955,32.9627,32.9473,32.9627,116950.0
2017-04-07 14:30:00,42.69,42.72,42.69,42.71,151876.0,32.955,32.9782,32.955,32.9704,151876.0
2017-04-07 14:35:00,42.72,42.72,42.69,42.7,200433.0,32.9782,32.9782,32.955,32.9627,200433.0
2017-04-07 14:40:00,42.71,42.72,42.69,42.72,163324.0,32.9704,32.9782,32.955,32.9782,163324.0
2017-04-07 14:45:00,42.72,42.74,42.71,42.73,99336.0,32.9782,32.9936,32.9704,32.9859,99336.0
2017-04-07 14:50:00,42.72,42.73,42.69,42.71,82652.0,32.9782,32.9859,32.955,32.9704,82652.0
2017-04-07 14:55:00,42.71,42.72,42.7,42.7,85917.0,32.9704,32.9782,32.9627,32.9627,85917.0
2017-04-07 15:00:00,42.7,42.71,42.69,42.7,98660.0,32.9627,32.9704,32.955,32.9627,98660.0
2017-04-07 15:05:00,42.7,42.71,42.69,42.7,143825.0,32.9627,32.9704,32.955,32.9627,143825.0
2017-04-07 15:10:00,42.7,42.7,42.69,42.7,58694.0,32.9627,32.9627,32.955,32.9627,58694.0
2017-04-07 15:15:00,42.7,42.7,42.67,42.69,80202.0,32.9627,32.9627,32.9396,32.955,80202.0
2017-04-07 15:20:00,42.69,42.69,42.63,42.64,164878.0,32.955,32.955,32.9087,32.9164,164878.0
2017-04-07 15:25:00,42.64,42.66,42.64,42.64,93758.0,32.9164,32.9318,32.9164,32.9164,93758.0
2017-04-07 15:30:00,42.64,42.65,42.62,42.63,130600.0,32.9164,32.9241,32.901,32.9087,130600.0
2017-04-07 15:35:00,42.64,42.64,42.6,42.63,126032.0,32.9164,32.9164,32.8855,32.9087,126032.0
2017-04-07 15:40:00,42.63,42.63,42.6,42.6,81926.0,32.9087,32.9087,32.8855,32.8855,81926.0
2017-04-07 15:45:00,42.6,42.64,42.59,42.64,154929.0,32.8855,32.9164,32.8778,32.9164,154929.0
2017-04-07 15:50:00,42.63,42.65,42.61,42.62,284106.0,32.9087,32.9241,32.8932,32.901,284106.0
2017-04-07 15:55:00,42.62,42.66,42.61,42.63,629537.0,32.901,32.9318,32.8932,32.9087,629537.0
2017-04-10 09:30:00,42.73,42.74,42.61,42.68,352344.0,32.9859,32.9936,32.8932,32.9473,352344.0
2017-04-10 09:35:00,42.68,42.7,42.63,42.68,123610.0,32.9473,32.9627,32.9087,32.9473,123610.0
2017-04-10 09:40:00,42.69,42.69,42.65,42.68,129356.0,32.955,32.955,32.9241,32.9473,129356.0
2017-04-10 09:45:00,42.67,42.74,42.66,42.71,121684.0,32.9396,32.9936,32.9318,32.9704,121684.0
2017-04-10 09:50:00,42.72,42.72,42.68,42.71,52792.0,32.9782,32.9782,32.9473,32.9704,52792.0
2017-04-10 09:55:00,42.71,42.73,42.69,42.73,102056.0,32.9704,32.9859,32.955,32.9859,102056.0
2017-04-10 10:00:00,42.73,42.76,42.7,42.7,170471.0,32.9859,33.009,32.9627,32.9627,170471.0
2017-04-10 10:05:00,42.69,42.73,42.67,42.72,84315.0,32.955,32.9859,32.9396,32.9782,84315.0
2017-04-10 10:10:00,42.72,42.75,42.71,42.73,46552.0,32.9782,33.0013,32.9704,32.9859,46552.0
2017-04-10 10:15:00,42.73,42.76,42.73,42.74,79222.0,32.9859,33.009,32.9859,32.9936,79222.0
2017-04-10 10:20:00,42.75,42.75,42.72,42.75,59369.0,33.0013,33.0013,32.9782,33.0013,59369.0
2017-04-10 10:25:00,42.75,42.76,42.74,42.76,49325.0,33.0013,33.009,32.9936,33.009,49325.0
2017-04-10 10:30:00,42.75,42.77,42.73,42.75,89896.0,33.0013,33.0168,32.9859,33.0013,89896.0
2017-04-10 10:35:00,42.76,42.77,42.72,42.73,117126.0,33.009,33.0168,32.9782,32.9859,117126.0
2017-04-10 10:40:00,42.72,42.74,42.72,42.73,95580.0,32.9782,32.9936,32.9782,32.9859,95580.0
2017-04-10 10:45:00,42.73,42.74,42.71,42.72,39634.0,32.9859,32.9936,32.9704,32.9782,39634.0
2017-04-10 10:50:00,42.71,42.75,42.71,42.75,78916.0,32.9704,33.0013,32.9704,33.0013,78916.0
2017-04-10 10:55:00,42.75,42.75,42.74,42.74,38746.0,33.0013,33.0013,32.9936,32.9936,38746.0
2017-04-10 11:00:00,42.74,42.75,42.7,42.72,158963.0,32.9936,33.0013,32.9627,32.9782,158963.0
2017-04-10 11:05:00,42.72,42.73,42.7,42.71,107658.0,32.9782,32.9859,32.9627,32.9704,107658.0
2017-04-10 11:10:00,42.72,42.73,42.71,42.72,51759.0,32.9782,32.9859,32.9704,32.9782,51759.0
2017-04-10 11:15:00,42.71,42.72,42.7,42.72,42190.0,32.9704,32.9782,32.9627,32.9782,42190.0
2017-04-10 11:20:00,42.72,42.72,42.69,42.71,44884.0,32.9782,32.9782,32.955,32.9704,44884.0
2017-04-10 11:25:00,42.71,42.73,42.7,42.71,52163.0,32.9704,32.9859,32.9627,32.9704,52163.0
2017-04-10 11:30:00,42.72,42.73,42.62,42.63,256767.0,32.9782,32.9859,32.901,32.9087,256767.0
2017-04-10 11:35:00,42.63,42.65,42.61,42.61,134190.0,32.9087,32.9241,32.8932,32.8932,134190.0
2017-04-10 11:40:00,42.62,42.64,42.59,42.62,300763.0,32.901,32.9164,32.8778,32.901,300763.0
2017-04-10 11:45:00,42.62,42.66,42.61,42.65,150021.0,32.901,32.9318,32.8932,32.9241,150021.0
2017-04-10 11:50:00,42.65,42.67,42.62,42.66,226706.0,32.9241,32.9396,32.901,32.9318,226706.0
2017-04-10 11:55:00,42.66,42.67,42.63,42.64,137604.0,32.9318,32.9396,32.9087,32.9164,137604.0
2017-04-10 12:00:00,42.64,42.64,42.61,42.63,77528.0,32.9164,32.9164,32.8932,32.9087,77528.0
2017-04-10 12:05:00,42.63,42.64,42.61,42.61,75549.0,32.9087,32.9164,32.8932,32.8932,75549.0
2017-04-10 12:10:00,42.61,42.62,42.55,42.56,100468.0,32.8932,32.901,32.8469,32.8546,100468.0
2017-04-10 12:15:00,42.57,42.6,42.56,42.58,50905.0,32.8624,32.8855,32.8546,32.8701,50905.0
2017-04-10 12:20:00,42.59,42.61,42.58,42.58,47579.0,32.8778,32.8932,32.8701,32.8701,47579.0
2017-04-10 12:25:00,42.58,42.6,42.57,42.59,159175.0,32.8701,32.8855,32.8624,32.8778,159175.0
2017-04-10 12:30:00,42.59,42.64,42.58,42.64,63327.0,32.8778,32.9164,32.8701,32.9164,63327.0
2017-04-10 12:35:00,42.64,42.66,42.62,42.63,102919.0,32.9164,32.9318,32.901,32.9087,102919.0
2017-04-10 12:40:00,42.63,42.64,42.6,42.6,61354.0,32.9087,32.9164,32.8855,32.8855,61354.0
2017-04-10 12:45:00,42.6,42.62,42.6,42.61,98633.0,32.8855,32.901,32.8855,32.8932,98633.0
2017-04-10 12:50:00,42.62,42.67,42.61,42.65,108268.0,32.901,32.9396,32.8932,32.9241,108268.0
2017-04-10 12:55:00,42.65,42.69,42.64,42.69,62556.0,32.9241,32.955,32.9164,32.955,62556.0
2017-04-10 13:00:00,42.69,42.69,42.67,42.68,20898.0,32.955,32.955,32.9396,32.9473,20898.0
2017-04-10 13:05:00,42.68,42.7,42.67,42.68,40768.0,32.9473,32.9627,32.9396,32.9473,40768.0
2017-04-10 13:10:00,42.68,42.68,42.65,42.66,48400.0,32.9473,32.9473,32.9241,32.9318,48400.0
2017-04-10 13:15:00,42.65,42.66,42.65,42.65,21226.0,32.9241,32.9318,32.9241,32.9241,21226.0
2017-04-10 13:20:00,42.65,42.68,42.65,42.68,32228.0,32.9241,32.9473,32.9241,32.9473,32228.0
2017-04-10 13:25:00,42.68,42.68,42.66,42.66,33253.0,32.9473,32.9473,32.9318,32.9318,33253.0
2017-04-10 13:30:00,42.67,42.67,42.63,42.64,74079.0,32.9396,32.9396,32.9087,32.9164,74079.0
2017-04-10 13:35:00,42.65,42.69,42.64,42.65,72498.0,32.9241,32.955,32.9164,32.9241,72498.0
2017-04-10 13:40:00,42.65,42.66,42.64,42.65,42824.0,32.9241,32.9318,32.9164,32.9241,42824.0
2017-04-10 13:45:00,42.64,42.67,42.64,42.67,48729.0,32.9164,32.9396,32.9164,32.9396,48729.0
2017-04-10 13:50:00,42.66,42.68,42.65,42.68,80140.0,32.9318,32.9473,32.9241,32.9473,80140.0
2017-04-10 13:55:00,42.68,42.69,42.67,42.68,89396.0,32.9473,32.955,32.9396,32.9473,89396.0
2017-04-10 14:00:00,42.68,42.68,42.63,42.64,51124.0,32.9473,32.9473,32.9087,32.9164,51124.0
2017-04-10 14:05:00,42.64,42.68,42.62,42.68,80207.0,32.9164,32.9473,32.901,32.9473,80207.0
2017-04-10 14:10:00,42.68,42.71,42.67,42.71,65965.0,32.9473,32.9704,32.9396,32.9704,65965.0
2017-04-10 14:15:00,42.71,42.72,42.7,42.72,60976.0,32.9704,32.9782,32.9627,32.9782,60976.0
2017-04-10 14:20:00,42.72,42.74,42.71,42.73,35973.0,32.9782,32.9936,32.9704,32.9859,35973.0
2017-04-10 14:25:00,42.72,42.73,42.69,42.7,35670.0,32.9782,32.9859,32.955,32.9627,35670.0
2017-04-10 14:30:00,42.7,42.71,42.69,42.71,36259.0,32.9627,32.9704,32.955,32.9704,36259.0
2017-04-10 14:35:00,42.71,42.72,42.7,42.72,40053.0,32.9704,32.9782,32.9627,32.9782,40053.0
2017-04-10 14:40:00,42.72,42.72,42.7,42.72,72667.0,32.9782,32.9782,32.9627,32.9782,72667.0
2017-04-10 14:45:00,42.72,42.76,42.71,42.76,132258.0,32.9782,33.009,32.9704,33.009,132258.0
2017-04-10 14:50:00,42.76,42.78,42.75,42.77,82816.0,33.009,33.0245,33.0013,33.0168,82816.0
2017-04-10 14:55:00,42.78,42.78,42.77,42.78,55269.0,33.0245,33.0245,33.0168,33.0245,55269.0
2017-04-10 15:00:00,42.78,42.79,42.77,42.79,63958.0,33.0245,33.0322,33.0168,33.0322,63958.0
2017-04-10 15:05:00,42.79,42.8,42.77,42.77,122908.0,33.0322,33.0399,33.0168,33.0168,122908.0
2017-04-10 15:10:00,42.78,42.79,42.77,42.78,60392.0,33.0245,33.0322,33.0168,33.0245,60392.0
2017-04-10 15:15:00,42.79,42.79,42.75,42.76,137350.0,33.0322,33.0322,33.0013,33.009,137350.0
2017-04-10 15:20:00,42.75,42.76,42.71,42.73,89798.0,33.0013,33.009,32.9704,32.9859,89798.0
2017-04-10 15:25:00,42.73,42.75,42.72,42.75,58196.0,32.9859,33.0013,32.9782,33.0013,58196.0
2017-04-10 15:30:00,42.75,42.75,42.71,42.73,113796.0,33.0013,33.0013,32.9704,32.9859,113796.0
2017-04-10 15:35:00,42.73,42.76,42.72,42.76,91225.0,32.9859,33.009,32.9782,33.009,91225.0
2017-04-10 15:40:00,42.76,42.76,42.72,42.73,153874.0,33.009,33.009,32.9782,32.9859,153874.0
2017-04-10 15:45:00,42.73,42.74,42.71,42.73,157341.0,32.9859,32.9936,32.9704,32.9859,157341.0
2017-04-10 15:50:00,42.72,42.73,42.69,42.7,147098.0,32.9782,32.9859,32.955,32.9627,147098.0
2017-04-10 15:55:00,42.7,42.72,42.68,42.69,432640.0,32.9627,32.9782,32.9473,32.955,432640.0
2017-04-11 09:30:00,42.68,42.74,42.6,42.73,296749.0,32.9473,32.9936,32.8855,32.9859,296749.0
2017-04-11 09:35:00,42.73,42.75,42.65,42.67,121260.0,32.9859,33.0013,32.9241,32.9396,121260.0
2017-04-11 09:40:00,42.67,42.67,42.62,42.65,192234.0,32.9396,32.9396,32.901,32.9241,192234.0
2017-04-11 09:45:00,42.65,42.66,42.62,42.64,132322.0,32.9241,32.9318,32.901,32.9164,132322.0
2017-04-11 09:50:00,42.65,42.65,42.62,42.64,99267.0,32.9241,32.9241,32.901,32.9164,99267.0
2017-04-11 09:55:00,42.64,42.66,42.62,42.66,105132.0,32.9164,32.9318,32.901,32.9318,105132.0
2017-04-11 10:00:00,42.65,42.66,42.62,42.64,117776.0,32.9241,32.9318,32.901,32.9164,117776.0
2017-04-11 10:05:00,42.65,42.65,42.61,42.63,109030.0,32.9241,32.9241,32.8932,32.9087,109030.0
2017-04-11 10:10:00,42.63,42.64,42.6,42.61,197193.0,32.9087,32.9164,32.8855,32.8932,197193.0
2017-04-11 10:15:00,42.61,42.62,42.58,42.62,129280.0,32.8932,32.901,32.8701,32.901,129280.0
2017-04-11 10:20:00,42.62,42.64,42.6,42.64,93763.0,32.901,32.9164,32.8855,32.9164,93763.0
2017-04-11 10:25:00,42.64,42.69,42.63,42.67,91187.0,32.9164,32.955,32.9087,32.9396,91187.0
2017-04-11 10:30:00,42.67,42.68,42.56,42.57,108653.0,32.9396,32.9473,32.8546,32.8624,108653.0
2017-04-11 10:35:00,42.57,42.61,42.57,42.6,63575.0,32.8624,32.8932,32.8624,32.8855,63575.0
2017-04-11 10:40:00,42.6,42.61,42.55,42.59,138546.0,32.8855,32.8932,32.8469,32.8778,138546.0
2017-04-11 10:45:00,42.58,42.62,42.58,42.6,51488.0,32.8701,32.901,32.8701,32.8855,51488.0
2017-04-11 10:50:00,42.61,42.61,42.56,42.58,91869.0,32.8932,32.8932,32.8546,32.8701,91869.0
2017-04-11 10:55:00,42.58,42.6,42.57,42.59,59278.0,32.8701,32.8855,32.8624,32.8778,59278.0
2017-04-11 11:00:00,42.59,42.62,42.59,42.6,46984.0,32.8778,32.901,32.8778,32.8855,46984.0
2017-04-11 11:05:00,42.59,42.6,42.56,42.56,45045.0,32.8778,32.8855,32.8546,32.8546,45045.0
2017-04-11 11:10:00,42.57,42.59,42.54,42.59,73218.0,32.8624,32.8778,32.8392,32.8778,73218.0
2017-04-11 11:15:00,42.59,42.61,42.57,42.6,40071.0,32.8778,32.8932,32.8624,32.8855,40071.0
2017-04-11 11:20:00,42.6,42.6,42.53,42.53,100878.0,32.8855,32.8855,32.8315,32.8315,100878.0
2017-04-11 11:25:00,42.54,42.54,42.52,42.53,69724.0,32.8392,32.8392,32.8238,32.8315,69724.0
2017-04-11 11:30:00,42.53,42.56,42.52,42.54,112152.0,32.8315,32.8546,32.8238,32.8392,112152.0
2017-04-11 11:35:00,42.55,42.58,42.54,42.57,52482.0,32.8469,32.8701,32.8392,32.8624,52482.0
2017-04-11 11:40:00,42.57,42.57,42.53,42.54,66486.0,32.8624,32.8624,32.8315,32.8392,66486.0
2017-04-11 11:45:00,42.53,42.54,42.51,42.53,48467.0,32.8315,32.8392,32.816,32.8315,48467.0
2017-04-11 11:50:00,42.52,42.53,42.52,42.53,30527.0,32.8238,32.8315,32.8238,32.8315,30527.0
2017-04-11 11:55:00,42.53,42.54,42.52,42.54,73724.0,32.8315,32.8392,32.8238,32.8392,73724.0
2017-04-11 12:00:00,42.54,42.56,42.52,42.55,93202.0,32.8392,32.8546,32.8238,32.8469,93202.0
2017-04-11 12:05:00,42.55,42.56,42.54,42.55,65194.0,32.8469,32.8546,32.8392,32.8469,65194.0
2017-04-11 12:10:00,42.55,42.6,42.54,42.59,59467.0,32.8469,32.8855,32.8392,32.8778,59467.0
2017-04-11 12:15:00,42.58,42.61,42.58,42.6,43548.0,32.8701,32.8932,32.8701,32.8855,43548.0
2017-04-11 12:20:00,42.6,42.62,42.59,42.61,23515.0,32.8855,32.901,32.8778,32.8932,23515.0
2017-04-11 12:25:00,42.61,42.63,42.6,42.62,52049.0,32.8932,32.9087,32.8855,32.901,52049.0
2017-04-11 12:30:00,42.62,42.64,42.61,42.63,28369.0,32.901,32.9164,32.8932,32.9087,28369.0
2017-04-11 12:35:00,42.63,42.64,42.62,42.63,56941.0,32.9087,32.9164,32.901,32.9087,56941.0
2017-04-11 12:40:00,42.62,42.63,42.61,42.63,32648.0,32.901,32.9087,32.8932,32.9087,32648.0
2017-04-11 12:45:00,42.63,42.64,42.62,42.63,43837.0,32.9087,32.9164,32.901,32.9087,43837.0
2017-04-11 12:50:00,42.63,42.64,42.62,42.64,23827.0,32.9087,32.9164,32.901,32.9164,23827.0
2017-04-11 12:55:00,42.64,42.65,42.63,42.65,67715.0,32.9164,32.9241,32.9087,32.9241,67715.0
2017-04-11 13:00:00,42.65,42.66,42.64,42.65,59332.0,32.9241,32.9318,32.9164,32.9241,59332.0
2017-04-11 13:05:00,42.65,42.67,42.64,42.65,70661.0,32.9241,32.9396,32.9164,32.9241,70661.0
2017-04-11 13:10:00,42.66,42.66,42.63,42.66,38977.0,32.9318,32.9318,32.9087,32.9318,38977.0
2017-04-11 13:15:00,42.66,42.66,42.64,42.65,48138.0,32.9318,32.9318,32.9164,32.9241,48138.0
2017-04-11 13:20:00,42.65,42.66,42.64,42.64,34609.0,32.9241,32.9318,32.9164,32.9164,34609.0
2017-04-11 13:25:00,42.64,42.66,42.64,42.65,35266.0,32.9164,32.9318,32.9164,32.9241,35266.0
2017-04-11 13:30:00,42.65,42.66,42.64,42.65,145760.0,32.9241,32.9318,32.9164,32.9241,145760.0
2017-04-11 13:35:00,42.65,42.68,42.64,42.67,55796.0,32.9241,32.9473,32.9164,32.9396,55796.0
2017-04-11 13:40:00,42.67,42.68,42.64,42.64,103407.0,32.9396,32.9473,32.9164,32.9164,103407.0
2017-04-11 13:45:00,42.64,42.64,42.61,42.63,63420.0,32.9164,32.9164,32.8932,32.9087,63420.0
2017-04-11 13:50:00,42.63,42.64,42.62,42.64,33294.0,32.9087,32.9164,32.901,32.9164,33294.0
2017-04-11 13:55:00,42.64,42.65,42.62,42.65,45724.0,32.9164,32.9241,32.901,32.9241,45724.0
2017-04-11 14:00:00,42.65,42.66,42.64,42.66,54676.0,32.9241,32.9318,32.9164,32.9318,54676.0
2017-04-11 14:05:00,42.66,42.68,42.64,42.68,69223.0,32.9318,32.9473,32.9164,32.9473,69223.0
2017-04-11 14:10:00,42.68,42.68,42.61,42.62,80940.0,32.9473,32.9473,32.8932,32.901,80940.0
2017-04-11 14:15:00,42.63,42.66,42.62,42.65,51322.0,32.9087,32.9318,32.901,32.9241,51322.0
2017-04-11 14:20:00,42.65,42.67,42.64,42.66,35837.0,32.9241,32.9396,32.9164,32.9318,35837.0
2017-04-11 14:25:00,42.66,42.66,42.64,42.66,33517.0,32.9318,32.9318,32.9164,32.9318,33517.0
2017-04-11 14:30:00,42.66,42.68,42.65,42.66,59526.0,32.9318,32.9473,32.9241,32.9318,59526.0
2017-04-11 14:35:00,42.66,42.68,42.65,42.66,56761.0,32.9318,32.9473,32.9241,32.9318,56761.0
2017-04-11 14:40:00,42.66,42.69,42.65,42.68,184168.0,32.9318,32.955,32.9241,32.9473,184168.0
2017-04-11 14:45:00,42.67,42.7,42.67,42.7,32871.0,32.9396,32.9627,32.9396,32.9627,32871.0
2017-04-11 14:50:00,42.7,42.72,42.69,42.71,65985.0,32.9627,32.9782,32.955,32.9704,65985.0
2017-04-11 14:55:00,42.71,42.71,42.68,42.68,56568.0,32.9704,32.9704,32.9473,32.9473,56568.0
2017-04-11 15:00:00,42.69,42.7,42.66,42.66,136535.0,32.955,32.9627,32.9318,32.9318,136535.0
2017-04-11 15:05:00,42.66,42.67,42.63,42.66,137565.0,32.9318,32.9396,32.9087,32.9318,137565.0
2017-04-11 15:10:00,42.67,42.67,42.62,42.63,40883.0,32.9396,32.9396,32.901,32.9087,40883.0
2017-04-11 15:15:00,42.63,42.65,42.62,42.65,253476.0,32.9087,32.9241,32.901,32.9241,253476.0
2017-04-11 15:20:00,42.65,42.65,42.63,42.64,65235.0,32.9241,32.9241,32.9087,32.9164,65235.0
2017-04-11 15:25:00,42.64,42.65,42.63,42.63,117685.0,32.9164,32.9241,32.9087,32.9087,117685.0
2017-04-11 15:30:00,42.63,42.67,42.62,42.66,99905.0,32.9087,32.9396,32.901,32.9318,99905.0
2017-04-11 15:35:00,42.67,42.69,42.66,42.69,71331.0,32.9396,32.955,32.9318,32.955,71331.0
2017-04-11 15:40:00,42.69,42.69,42.67,42.67,136739.0,32.955,32.955,32.9396,32.9396,136739.0
2017-04-11 15:45:00,42.67,42.67,42.64,42.66,174257.0,32.9396,32.9396,32.9164,32.9318,174257.0
2017-04-11 15:50:00,42.66,42.66,42.65,42.65,215150.0,32.9318,32.9318,32.9241,32.9241,215150.0
2017-04-11 15:55:00,42.65,42.67,42.62,42.67,599008.0,32.9241,32.9396,32.901,32.9396,599008.0
2017-04-12 09:30:00,42.54,42.7,42.51,42.62,411039.0,32.8392,32.9627,32.816,32.901,411039.0
2017-04-12 09:35:00,42.62,42.66,42.59,42.65,189606.0,32.901,32.9318,32.8778,32.9241,189606.0
2017-04-12 09:40:00,42.65,42.69,42.64,42.68,129068.0,32.9241,32.955,32.9164,32.9473,129068.0
2017-04-12 09:45:00,42.69,42.73,42.68,42.72,99309.0,32.955,32.9859,32.9473,32.9782,99309.0
2017-04-12 09:50:00,42.73,42.77,42.71,42.76,149655.0,32.9859,33.0168,32.9704,33.009,149655.0
2017-04-12 09:55:00,42.75,42.8,42.74,42.79,147333.0,33.0013,33.0399,32.9936,33.0322,147333.0
2017-04-12 10:00:00,42.8,42.84,42.77,42.84,126537.0,33.0399,33.0708,33.0168,33.0708,126537.0
2017-04-12 10:05:00,42.83,42.87,42.83,42.86,102181.0,33.0631,33.0939,33.0631,33.0862,102181.0
2017-04-12 10:10:00,42.86,42.88,42.85,42.86,90864.0,33.0862,33.1017,33.0785,33.0862,90864.0
2017-04-12 10:15:00,42.87,42.93,42.85,42.93,239772.0,33.0939,33.1403,33.0785,33.1403,239772.0
2017-04-12 10:20:00,42.92,42.94,42.91,42.91,184746.0,33.1325,33.148,33.1248,33.1248,184746.0
2017-04-12 10:25:00,42.91,42.94,42.9,42.94,74971.0,33.1248,33.148,33.1171,33.148,74971.0
2017-04-12 10:30:00,42.94,42.95,42.9,42.94,134694.0,33.148,33.1557,33.1171,33.148,134694.0
2017-04-12 10:35:00,42.95,42.95,42.9,42.92,113813.0,33.1557,33.1557,33.1171,33.1325,113813.0
2017-04-12 10:40:00,42.93,42.95,42.9,42.92,114428.0,33.1403,33.1557,33.1171,33.1325,114428.0
2017-04-12 10:45:00,42.91,42.96,42.88,42.96,141199.0,33.1248,33.1634,33.1017,33.1634,141199.0
2017-04-12 10:50:00,42.96,42.98,42.94,42.95,151897.0,33.1634,33.1789,33.148,33.1557,151897.0
2017-04-12 10:55:00,42.96,42.97,42.92,42.97,91305.0,33.1634,33.1711,33.1325,33.1711,91305.0
2017-04-12 11:00:00,42.96,42.99,42.96,42.98,117020.0,33.1634,33.1866,33.1634,33.1789,117020.0
2017-04-12 11:05:00,42.98,42.99,42.95,42.97,108853.0,33.1789,33.1866,33.1557,33.1711,108853.0
2017-04-12 11:10:00,42.96,42.99,42.95,42.98,135163.0,33.1634,33.1866,33.1557,33.1789,135163.0
2017-04-12 11:15:00,42.98,42.98,42.94,42.95,106200.0,33.1789,33.1789,33.148,33.1557,106200.0
2017-04-12 11:20:00,42.95,42.98,42.95,42.96,76729.0,33.1557,33.1789,33.1557,33.1634,76729.0
2017-04-12 11:25:00,42.97,42.97,42.94,42.97,153448.0,33.1711,33.1711,33.148,33.1711,153448.0
2017-04-12 11:30:00,42.97,42.98,42.94,42.97,118063.0,33.1711,33.1789,33.148,33.1711,118063.0
2017-04-12 11:35:00,42.97,42.98,42.92,42.94,101943.0,33.1711,33.1789,33.1325,33.148,101943.0
2017-04-12 11:40:00,42.94,42.95,42.91,42.94,113179.0,33.148,33.1557,33.1248,33.148,113179.0
2017-04-12 11:45:00,42.95,42.98,42.91,42.98,173338.0,33.1557,33.1789,33.1248,33.1789,173338.0
2017-04-12 11:50:00,42.97,42.99,42.94,42.96,223278.0,33.1711,33.1866,33.148,33.1634,223278.0
2017-04-12 11:55:00,42.96,42.97,42.93,42.96,139195.0,33.1634,33.1711,33.1403,33.1634,139195.0
2017-04-12 12:00:00,42.96,42.96,42.91,42.93,136344.0,33.1634,33.1634,33.1248,33.1403,136344.0
2017-04-12 12:05:00,42.93,42.96,42.92,42.93,173905.0,33.1403,33.1634,33.1325,33.1403,173905.0
2017-04-12 12:10:00,42.93,42.94,42.92,42.93,63076.0,33.1403,33.148,33.1325,33.1403,63076.0
2017-04-12 12:15:00,42.93,42.95,42.92,42.95,58222.0,33.1403,33.1557,33.1325,33.1557,58222.0
2017-04-12 12:20:00,42.96,42.97,42.92,42.95,90362.0,33.1634,33.1711,33.1325,33.1557,90362.0
2017-04-12 12:25:00,42.96,42.98,42.95,42.97,61632.0,33.1634,33.1789,33.1557,33.1711,61632.0
2017-04-12 12:30:00,42.97,42.99,42.96,42.99,85071.0,33.1711,33.1866,33.1634,33.1866,85071.0
2017-04-12 12:35:00,42.98,42.99,42.96,42.97,92675.0,33.1789,33.1866,33.1634,33.1711,92675.0
2017-04-12 12:40:00,42.97,42.99,42.96,42.98,72946.0,33.1711,33.1866,33.1634,33.1789,72946.0
2017-04-12 12:45:00,42.99,42.99,42.96,42.98,68322.0,33.1866,33.1866,33.1634,33.1789,68322.0
2017-04-12 12:50:00,42.98,42.98,42.96,42.97,78503.0,33.1789,33.1789,33.1634,33.1711,78503.0
2017-04-12 12:55:00,42.97,42.97,42.93,42.94,142683.0,33.1711,33.1711,33.1403,33.148,142683.0
2017-04-12 13:00:00,42.94,42.97,42.93,42.96,87510.0,33.148,33.1711,33.1403,33.1634,87510.0
2017-04-12 13:05:00,42.96,42.97,42.93,42.93,59061.0,33.1634,33.1711,33.1403,33.1403,59061.0
2017-04-12 13:10:00,42.94,42.95,42.91,42.91,65120.0,33.148,33.1557,33.1248,33.1248,65120.0
2017-04-12 13:15:00,42.91,42.93,42.91,42.91,48230.0,33.1248,33.1403,33.1248,33.1248,48230.0
2017-04-12 13:20:00,42.91,42.92,42.87,42.9,108980.0,33.1248,33.1325,33.0939,33.1171,108980.0
2017-04-12 13:25:00,42.89,42.9,42.86,42.89,90703.0,33.1094,33.1171,33.0862,33.1094,90703.0
2017-04-12 13:30:00,42.88,42.89,42.87,42.89,47464.0,33.1017,33.1094,33.0939,33.1094,47464.0
2017-04-12 13:35:00,42.89,42.91,42.87,42.91,89433.0,33.1094,33.1248,33.0939,33.1248,89433.0
2017-04-12 13:40:00,42.91,42.95,42.9,42.93,105152.0,33.1248,33.1557,33.1171,33.1403,105152.0
2017-04-12 13:45:00,42.93,42.94,42.88,42.9,57470.0,33.1403,33.148,33.1017,33.1171,57470.0
2017-04-12 13:50:00,42.9,42.9,42.86,42.9,62380.0,33.1171,33.1171,33.0862,33.1171,62380.0
2017-04-12 13:55:00,42.9,42.96,42.89,42.96,129255.0,33.1171,33.1634,33.1094,33.1634,129255.0
2017-04-12 14:00:00,42.96,42.96,42.91,42.91,119604.0,33.1634,33.1634,33.1248,33.1248,119604.0
2017-04-12 14:05:00,42.91,42.95,42.91,42.93,45232.0,33.1248,33.1557,33.1248,33.1403,45232.0
2017-04-12 14:10:00,42.93,42.94,42.92,42.92,33129.0,33.1403,33.148,33.1325,33.1325,33129.0
2017-04-12 14:15:00,42.93,42.93,42.91,42.91,46349.0,33.1403,33.1403,33.1248,33.1248,46349.0
2017-04-12 14:20:00,42.91,42.92,42.9,42.91,35836.0,33.1248,33.1325,33.1171,33.1248,35836.0
2017-04-12 14:25:00,42.91,42.94,42.9,42.94,67274.0,33.1248,33.148,33.1171,33.148,67274.0
2017-04-12 14:30:00,42.94,42.95,42.92,42.94,111852.0,33.148,33.1557,33.1325,33.148,111852.0
2017-04-12 14:35:00,42.94,42.96,42.91,42.91,66273.0,33.148,33.1634,33.1248,33.1248,66273.0
2017-04-12 14:40:00,42.91,42.91,42.89,42.91,83135.0,33.1248,33.1248,33.1094,33.1248,83135.0
2017-04-12 14:45:00,42.91,42.92,42.89,42.89,48394.0,33.1248,33.1325,33.1094,33.1094,48394.0
2017-04-12 14:50:00,42.89,42.92,42.88,42.88,112737.0,33.1094,33.1325,33.1017,33.1017,112737.0
2017-04-12 14:55:00,42.88,42.9,42.87,42.9,93572.0,33.1017,33.1171,33.0939,33.1171,93572.0
2017-04-12 15:00:00,42.9,42.92,42.9,42.91,84044.0,33.1171,33.1325,33.1171,33.1248,84044.0
2017-04-12 15:05:00,42.92,42.93,42.91,42.92,61702.0,33.1325,33.1403,33.1248,33.1325,61702.0
2017-04-12 15:10:00,42.93,42.94,42.91,42.94,82925.0,33.1403,33.148,33.1248,33.148,82925.0
2017-04-12 15:15:00,42.94,42.94,42.91,42.93,136169.0,33.148,33.148,33.1248,33.1403,136169.0
2017-04-12 15:20:00,42.93,42.97,42.92,42.97,133214.0,33.1403,33.1711,33.1325,33.1711,133214.0
2017-04-12 15:25:00,42.97,42.98,42.94,42.95,147624.0,33.1711,33.1789,33.148,33.1557,147624.0
2017-04-12 15:30:00,42.95,42.96,42.94,42.95,179650.0,33.1557,33.1634,33.148,33.1557,179650.0
2017-04-12 15:35:00,42.96,42.96,42.94,42.94,225911.0,33.1634,33.1634,33.148,33.148,225911.0
2017-04-12 15:40:00,42.94,42.95,42.91,42.91,234754.0,33.148,33.1557,33.1248,33.1248,234754.0
2017-04-12 15:45:00,42.91,42.96,42.89,42.93,446839.0,33.1248,33.1634,33.1094,33.1403,446839.0
2017-04-12 15:50:00,42.93,42.96,42.93,42.96,418497.0,33.1403,33.1634,33.1403,33.1634,418497.0
2017-04-12 15:55:00,42.95,42.97,42.93,42.94,815311.0,33.1557,33.1711,33.1403,33.148,815311.0
2017-04-13 09:30:00,42.87,42.94,42.82,42.92,254051.0,33.0939,33.148,33.0554,33.1325,254051.0
2017-04-13 09:35:00,42.91,42.93,42.83,42.84,407143.0,33.1248,33.1403,33.0631,33.0708,407143.0
2017-04-13 09:40:00,42.83,42.85,42.78,42.84,118441.0,33.0631,33.0785,33.0245,33.0708,118441.0
2017-04-13 09:45:00,42.83,42.88,42.78,42.8,193505.0,33.0631,33.1017,33.0245,33.0399,193505.0
2017-04-13 09:50:00,42.8,42.84,42.78,42.82,94420.0,33.0399,33.0708,33.0245,33.0554,94420.0
2017-04-13 09:55:00,42.82,42.84,42.79,42.83,108506.0,33.0554,33.0708,33.0322,33.0631,108506.0
2017-04-13 10:00:00,42.83,42.84,42.8,42.84,129076.0,33.0631,33.0708,33.0399,33.0708,129076.0
2017-04-13 10:05:00,42.84,42.86,42.8,42.81,272292.0,33.0708,33.0862,33.0399,33.0476,272292.0
2017-04-13 10:10:00,42.8,42.81,42.78,42.8,46391.0,33.0399,33.0476,33.0245,33.0399,46391.0
2017-04-13 10:15:00,42.8,42.85,42.79,42.84,80941.0,33.0399,33.0785,33.0322,33.0708,80941.0
2017-04-13 10:20:00,42.85,42.87,42.84,42.87,67574.0,33.0785,33.0939,33.0708,33.0939,67574.0
2017-04-13 10:25:00,42.87,42.89,42.85,42.88,101897.0,33.0939,33.1094,33.0785,33.1017,101897.0
2017-04-13 10:30:00,42.88,42.9,42.86,42.89,45060.0,33.1017,33.1171,33.0862,33.1094,45060.0
2017-04-13 10:35:00,42.89,42.9,42.87,42.9,47355.0,33.1094,33.1171,33.0939,33.1171,47355.0
2017-04-13 10:40:00,42.9,42.9,42.89,42.9,88309.0,33.1171,33.1171,33.1094,33.1171,88309.0
2017-04-13 10:45:00,42.9,42.92,42.89,42.92,58467.0,33.1171,33.1325,33.1094,33.1325,58467.0
2017-04-13 10:50:00,42.91,42.94,42.91,42.94,66662.0,33.1248,33.148,33.1248,33.148,66662.0
2017-04-13 10:55:00,42.94,42.96,42.93,42.94,87696.0,33.148,33.1634,33.1403,33.148,87696.0
2017-04-13 11:00:00,42.93,42.94,42.93,42.94,37293.0,33.1403,33.148,33.1403,33.148,37293.0
2017-04-13 11:05:00,42.94,42.95,42.93,42.95,47965.0,33.148,33.1557,33.1403,33.1557,47965.0
2017-04-13 11:10:00,42.95,42.95,42.94,42.95,37108.0,33.1557,33.1557,33.148,33.1557,37108.0
2017-04-13 11:15:00,42.94,42.96,42.94,42.96,61673.0,33.148,33.1634,33.148,33.1634,61673.0
2017-04-13 11:20:00,42.96,42.97,42.95,42.97,62163.0,33.1634,33.1711,33.1557,33.1711,62163.0
2017-04-13 11:25:00,42.97,42.98,42.96,42.98,58502.0,33.1711,33.1789,33.1634,33.1789,58502.0
2017-04-13 11:30:00,42.98,42.99,42.96,42.98,179347.0,33.1789,33.1866,33.1634,33.1789,179347.0
2017-04-13 11:35:00,42.98,43.0,42.98,42.99,134141.0,33.1789,33.1943,33.1789,33.1866,134141.0
2017-04-13 11:40:00,42.99,43.0,42.99,43.0,44963.0,33.1866,33.1943,33.1866,33.1943,44963.0
2017-04-13 11:45:00,42.99,43.0,42.99,43.0,42657.0,33.1866,33.1943,33.1866,33.1943,42657.0
2017-04-13 11:50:00,43.0,43.0,42.99,43.0,70880.0,33.1943,33.1943,33.1866,33.1943,70880.0
2017-04-13 11:55:00,42.99,43.04,42.99,43.04,480163.0,33.1866,33.2252,33.1866,33.2252,480163.0
2017-04-13 12:00:00,43.04,43.07,43.03,43.07,176993.0,33.2252,33.2483,33.2175,33.2483,176993.0
2017-04-13 12:05:00,43.06,43.08,43.05,43.06,130817.0,33.2406,33.2561,33.2329,33.2406,130817.0
2017-04-13 12:10:00,43.07,43.07,43.03,43.03,132879.0,33.2483,33.2483,33.2175,33.2175,132879.0
2017-04-13 12:15:00,43.03,43.04,43.01,43.04,109426.0,33.2175,33.2252,33.202,33.2252,109426.0
2017-04-13 12:20:00,43.04,43.04,43.0,43.01,58796.0,33.2252,33.2252,33.1943,33.202,58796.0
2017-04-13 12:25:00,43.0,43.02,43.0,43.02,71978.0,33.1943,33.2097,33.1943,33.2097,71978.0
2017-04-13 12:30:00,43.01,43.02,42.97,43.0,112420.0,33.202,33.2097,33.1711,33.1943,112420.0
2017-04-13 12:35:00,43.01,43.03,42.99,42.99,98969.0,33.202,33.2175,33.1866,33.1866,98969.0
2017-04-13 12:40:00,43.0,43.0,42.96,42.98,66587.0,33.1943,33.1943,33.1634,33.1789,66587.0
2017-04-13 12:45:00,42.98,42.98,42.95,42.95,47004.0,33.1789,33.1789,33.1557,33.1557,47004.0
2017-04-13 12:50:00,42.96,42.98,42.95,42.97,45061.0,33.1634,33.1789,33.1557,33.1711,45061.0
2017-04-13 12:55:00,42.97,43.0,42.96,42.99,56647.0,33.1711,33.1943,33.1634,33.1866,56647.0
2017-04-13 13:00:00,42.98,42.99,42.94,42.95,61825.0,33.1789,33.1866,33.148,33.1557,61825.0
2017-04-13 13:05:00,42.95,42.96,42.93,42.96,50468.0,33.1557,33.1634,33.1403,33.1634,50468.0
2017-04-13 13:10:00,42.95,42.98,42.95,42.98,96932.0,33.1557,33.1789,33.1557,33.1789,96932.0
2017-04-13 13:15:00,42.98,42.98,42.97,42.98,36013.0,33.1789,33.1789,33.1711,33.1789,36013.0
2017-04-13 13:20:00,42.97,42.98,42.96,42.96,60134.0,33.1711,33.1789,33.1634,33.1634,60134.0
2017-04-13 13:25:00,42.97,42.99,42.96,42.99,39709.0,33.1711,33.1866,33.1634,33.1866,39709.0
2017-04-13 13:30:00,42.98,43.0,42.97,42.99,96274.0,33.1789,33.1943,33.1711,33.1866,96274.0
2017-04-13 13:35:00,42.98,43.01,42.98,43.01,51507.0,33.1789,33.202,33.1789,33.202,51507.0
2017-04-13 13:40:00,43.01,43.01,43.0,43.01,73266.0,33.202,33.202,33.1943,33.202,73266.0
2017-04-13 13:45:00,43.0,43.01,42.96,42.97,187093.0,33.1943,33.202,33.1634,33.1711,187093.0
2017-04-13 13:50:00,42.97,42.97,42.95,42.96,36342.0,33.1711,33.1711,33.1557,33.1634,36342.0
2017-04-13 13:55:00,42.97,42.97,42.95,42.97,53502.0,33.1711,33.1711,33.1557,33.1711,53502.0
2017-04-13 14:00:00,42.97,43.01,42.96,43.01,102564.0,33.1711,33.202,33.1634,33.202,102564.0
2017-04-13 14:05:00,43.0,43.03,43.0,43.02,47998.0,33.1943,33.2175,33.1943,33.2097,47998.0
2017-04-13 14:10:00,43.02,43.04,43.01,43.02,60617.0,33.2097,33.2252,33.202,33.2097,60617.0
2017-04-13 14:15:00,43.02,43.03,43.01,43.02,61253.0,33.2097,33.2175,33.202,33.2097,61253.0
2017-04-13 14:20:00,43.02,43.03,43.0,43.01,73021.0,33.2097,33.2175,33.1943,33.202,73021.0
2017-04-13 14:25:00,43.02,43.04,43.01,43.01,53102.0,33.2097,33.2252,33.202,33.202,53102.0
2017-04-13 14:30:00,43.01,43.02,43.01,43.02,37058.0,33.202,33.2097,33.202,33.2097,37058.0
2017-04-13 14:35:00,43.02,43.02,42.98,42.99,69212.0,33.2097,33.2097,33.1789,33.1866,69212.0
2017-04-13 14:40:00,43.0,43.01,42.98,42.98,44756.0,33.1943,33.202,33.1789,33.1789,44756.0
2017-04-13 14:45:00,42.99,42.99,42.98,42.99,36069.0,33.1866,33.1866,33.1789,33.1866,36069.0
2017-04-13 14:50:00,42.99,42.99,42.96,42.98,86453.0,33.1866,33.1866,33.1634,33.1789,86453.0
2017-04-13 14:55:00,42.97,42.99,42.97,42.99,49933.0,33.1711,33.1866,33.1711,33.1866,49933.0
2017-04-13 15:00:00,42.99,42.99,42.95,42.97,66876.0,33.1866,33.1866,33.1557,33.1711,66876.0
2017-04-13 15:05:00,42.97,42.98,42.96,42.96,48151.0,33.1711,33.1789,33.1634,33.1634,48151.0
2017-04-13 15:10:00,42.96,42.97,42.92,42.93,47037.0,33.1634,33.1711,33.1325,33.1403,47037.0
2017-04-13 15:15:00,42.94,42.94,42.91,42.94,51197.0,33.148,33.148,33.1248,33.148,51197.0
2017-04-13 15:20:00,42.93,42.94,42.9,42.93,76916.0,33.1403,33.148,33.1171,33.1403,76916.0
2017-04-13 15:25:00,42.93,42.93,42.91,42.91,37143.0,33.1403,33.1403,33.1248,33.1248,37143.0
2017-04-13 15:30:00,42.91,42.92,42.85,42.86,115972.0,33.1248,33.1325,33.0785,33.0862,115972.0
2017-04-13 15:35:00,42.86,42.87,42.84,42.86,112811.0,33.0862,33.0939,33.0708,33.0862,112811.0
2017-04-13 15:40:00,42.85,42.88,42.84,42.84,125352.0,33.0785,33.1017,33.0708,33.0708,125352.0
2017-04-13 15:45:00,42.84,42.91,42.83,42.91,176455.0,33.0708,33.1248,33.0631,33.1248,176455.0
2017-04-13 15:50:00,42.91,42.91,42.87,42.89,298438.0,33.1248,33.1248,33.0939,33.1094,298438.0
2017-04-13 15:55:00,42.89,42.89,42.78,42.8,905617.0,33.1094,33.1094,33.0245,33.0399,905617.0
2017-04-17 09:30:00,42.79,42.95,42.78,42.95,264540.0,33.0322,33.1557,33.0245,33.1557,264540.0
2017-04-17 09:35:00,42.96,43.05,42.94,43.02,227547.0,33.1634,33.2329,33.148,33.2097,227547.0
2017-04-17 09:40:00,43.02,43.06,43.0,43.0,102432.0,33.2097,33.2406,33.1943,33.1943,102432.0
2017-04-17 09:45:00,43.0,43.01,42.99,43.0,115553.0,33.1943,33.202,33.1866,33.1943,115553.0
2017-04-17 09:50:00,43.0,43.03,42.97,42.97,151190.0,33.1943,33.2175,33.1711,33.1711,151190.0
2017-04-17 09:55:00,42.97,42.98,42.88,42.88,86419.0,33.1711,33.1789,33.1017,33.1017,86419.0
2017-04-17 10:00:00,42.88,42.92,42.88,42.91,108524.0,33.1017,33.1325,33.1017,33.1248,108524.0
2017-04-17 10:05:00,42.91,42.95,42.89,42.93,206136.0,33.1248,33.1557,33.1094,33.1403,206136.0
2017-04-17 10:10:00,42.93,42.97,42.9,42.96,133130.0,33.1403,33.1711,33.1171,33.1634,133130.0
2017-04-17 10:15:00,42.97,43.0,42.95,42.95,191942.0,33.1711,33.1943,33.1557,33.1557,191942.0
2017-04-17 10:20:00,42.96,42.96,42.94,42.94,69528.0,33.1634,33.1634,33.148,33.148,69528.0
2017-04-17 10:25:00,42.94,42.96,42.9,42.96,58454.0,33.148,33.1634,33.1171,33.1634,58454.0
2017-04-17 10:30:00,42.95,42.98,42.95,42.96,81598.0,33.1557,33.1789,33.1557,33.1634,81598.0
2017-04-17 10:35:00,42.96,42.99,42.94,42.98,60733.0,33.1634,33.1866,33.148,33.1789,60733.0
2017-04-17 10:40:00,42.98,42.99,42.93,42.96,149171.0,33.1789,33.1866,33.1403,33.1634,149171.0
2017-04-17 10:45:00,42.96,42.96,42.94,42.95,43343.0,33.1634,33.1634,33.148,33.1557,43343.0
2017-04-17 10:50:00,42.96,43.0,42.94,42.99,91030.0,33.1634,33.1943,33.148,33.1866,91030.0
2017-04-17 10:55:00,42.99,43.02,42.98,43.01,101772.0,33.1866,33.2097,33.1789,33.202,101772.0
2017-04-17 11:00:00,43.0,43.01,42.94,42.96,57024.0,33.1943,33.202,33.148,33.1634,57024.0
2017-04-17 11:05:00,42.96,42.96,42.92,42.94,83288.0,33.1634,33.1634,33.1325,33.148,83288.0
2017-04-17 11:10:00,42.94,42.97,42.93,42.97,76789.0,33.148,33.1711,33.1403,33.1711,76789.0
2017-04-17 11:15:00,42.97,42.97,42.94,42.95,49739.0,33.1711,33.1711,33.148,33.1557,49739.0
2017-04-17 11:20:00,42.95,42.96,42.94,42.95,48757.0,33.1557,33.1634,33.148,33.1557,48757.0
2017-04-17 11:25:00,42.95,42.95,42.92,42.92,48159.0,33.1557,33.1557,33.1325,33.1325,48159.0
2017-04-17 11:30:00,42.93,42.94,42.92,42.93,41443.0,33.1403,33.148,33.1325,33.1403,41443.0
2017-04-17 11:35:00,42.93,42.95,42.91,42.95,146000.0,33.1403,33.1557,33.1248,33.1557,146000.0
2017-04-17 11:40:00,42.95,42.95,42.93,42.93,29014.0,33.1557,33.1557,33.1403,33.1403,29014.0
2017-04-17 11:45:00,42.93,42.94,42.92,42.92,93311.0,33.1403,33.148,33.1325,33.1325,93311.0
2017-04-17 11:50:00,42.92,42.93,42.89,42.9,56636.0,33.1325,33.1403,33.1094,33.1171,56636.0
2017-04-17 11:55:00,42.89,42.89,42.84,42.86,82625.0,33.1094,33.1094,33.0708,33.0862,82625.0
2017-04-17 12:00:00,42.85,42.86,42.83,42.83,69415.0,33.0785,33.0862,33.0631,33.0631,69415.0
2017-04-17 12:05:00,42.83,42.89,42.83,42.89,84961.0,33.0631,33.1094,33.0631,33.1094,84961.0
2017-04-17 12:10:00,42.89,42.91,42.88,42.91,86133.0,33.1094,33.1248,33.1017,33.1248,86133.0
2017-04-17 12:15:00,42.91,42.96,42.9,42.95,116643.0,33.1248,33.1634,33.1171,33.1557,116643.0
2017-04-17 12:20:00,42.95,42.99,42.95,42.98,65060.0,33.1557,33.1866,33.1557,33.1789,65060.0
2017-04-17 12:25:00,42.99,43.02,42.98,43.0,148742.0,33.1866,33.2097,33.1789,33.1943,148742.0
2017-04-17 12:30:00,43.0,43.02,42.99,43.0,101425.0,33.1943,33.2097,33.1866,33.1943,101425.0
2017-04-17 12:35:00,43.0,43.0,42.96,42.96,80531.0,33.1943,33.1943,33.1634,33.1634,80531.0
2017-04-17 12:40:00,42.96,42.98,42.95,42.98,64640.0,33.1634,33.1789,33.1557,33.1789,64640.0
2017-04-17 12:45:00,42.98,42.98,42.97,42.98,50365.0,33.1789,33.1789,33.1711,33.1789,50365.0
2017-04-17 12:50:00,42.98,42.98,42.97,42.98,44105.0,33.1789,33.1789,33.1711,33.1789,44105.0
2017-04-17 12:55:00,42.97,42.99,42.97,42.97,58031.0,33.1711,33.1866,33.1711,33.1711,58031.0
2017-04-17 13:00:00,42.98,43.0,42.97,43.0,38867.0,33.1789,33.1943,33.1711,33.1943,38867.0
2017-04-17 13:05:00,42.99,43.03,42.98,43.0,116816.0,33.1866,33.2175,33.1789,33.1943,116816.0
2017-04-17 13:10:00,43.0,43.03,42.99,43.0,106411.0,33.1943,33.2175,33.1866,33.1943,106411.0
2017-04-17 13:15:00,43.0,43.01,42.97,42.98,47321.0,33.1943,33.202,33.1711,33.1789,47321.0
2017-04-17 13:20:00,42.97,42.98,42.97,42.97,17109.0,33.1711,33.1789,33.1711,33.1711,17109.0
2017-04-17 13:25:00,42.97,43.0,42.97,43.0,64330.0,33.1711,33.1943,33.1711,33.1943,64330.0
2017-04-17 13:30:00,43.0,43.01,42.98,42.98,66238.0,33.1943,33.202,33.1789,33.1789,66238.0
2017-04-17 13:35:00,42.98,42.99,42.96,42.98,49604.0,33.1789,33.1866,33.1634,33.1789,49604.0
2017-04-17 13:40:00,42.98,42.99,42.95,42.95,43517.0,33.1789,33.1866,33.1557,33.1557,43517.0
2017-04-17 13:45:00,42.95,42.96,42.95,42.96,27507.0,33.1557,33.1634,33.1557,33.1634,27507.0
2017-04-17 13:50:00,42.96,42.96,42.95,42.96,31777.0,33.1634,33.1634,33.1557,33.1634,31777.0
2017-04-17 13:55:00,42.96,42.97,42.95,42.97,57841.0,33.1634,33.1711,33.1557,33.1711,57841.0
2017-04-17 14:00:00,42.97,42.97,42.95,42.97,79081.0,33.1711,33.1711,33.1557,33.1711,79081.0
2017-04-17 14:05:00,42.97,42.99,42.96,42.98,71233.0,33.1711,33.1866,33.1634,33.1789,71233.0
2017-04-17 14:10:00,42.98,43.0,42.97,43.0,63919.0,33.1789,33.1943,33.1711,33.1943,63919.0
2017-04-17 14:15:00,43.0,43.01,42.96,42.96,68204.0,33.1943,33.202,33.1634,33.1634,68204.0
2017-04-17 14:20:00,42.97,42.99,42.96,42.99,56368.0,33.1711,33.1866,33.1634,33.1866,56368.0
2017-04-17 14:25:00,42.99,43.01,42.98,43.01,187747.0,33.1866,33.202,33.1789,33.202,187747.0
2017-04-17 14:30:00,43.01,43.01,42.99,43.0,72547.0,33.202,33.202,33.1866,33.1943,72547.0
2017-04-17 14:35:00,43.0,43.02,42.99,43.01,97483.0,33.1943,33.2097,33.1866,33.202,97483.0
2017-04-17 14:40:00,43.01,43.01,43.0,43.01,45987.0,33.202,33.202,33.1943,33.202,45987.0
2017-04-17 14:45:00,43.01,43.03,43.0,43.01,125895.0,33.202,33.2175,33.1943,33.202,125895.0
2017-04-17 14:50:00,43.0,43.02,43.0,43.02,90908.0,33.1943,33.2097,33.1943,33.2097,90908.0
2017-04-17 14:55:00,43.02,43.02,42.99,43.01,107389.0,33.2097,33.2097,33.1866,33.202,107389.0
2017-04-17 15:00:00,43.01,43.02,43.0,43.0,69190.0,33.202,33.2097,33.1943,33.1943,69190.0
2017-04-17 15:05:00,43.0,43.01,42.99,43.01,83691.0,33.1943,33.202,33.1866,33.202,83691.0
2017-04-17 15:10:00,43.0,43.02,43.0,43.01,63799.0,33.1943,33.2097,33.1943,33.202,63799.0
2017-04-17 15:15:00,43.01,43.02,42.98,43.01,124789.0,33.202,33.2097,33.1789,33.202,124789.0
2017-04-17 15:20:00,43.01,43.02,42.98,43.0,111278.0,33.202,33.2097,33.1789,33.1943,111278.0
2017-04-17 15:25:00,42.99,43.04,42.99,43.03,128247.0,33.1866,33.2252,33.1866,33.2175,128247.0
2017-04-17 15:30:00,43.02,43.03,43.0,43.0,164927.0,33.2097,33.2175,33.1943,33.1943,164927.0
2017-04-17 15:35:00,43.01,43.02,43.0,43.0,137997.0,33.202,33.2097,33.1943,33.1943,137997.0
2017-04-17 15:40:00,43.01,43.03,43.0,43.02,161045.0,33.202,33.2175,33.1943,33.2097,161045.0
2017-04-17 15:45:00,43.02,43.04,43.0,43.02,244620.0,33.2097,33.2252,33.1943,33.2097,244620.0
2017-04-17 15:50:00,43.02,43.03,42.99,43.0,333647.0,33.2097,33.2175,33.1866,33.1943,333647.0
2017-04-17 15:55:00,43.01,43.07,43.0,43.06,621119.0,33.202,33.2483,33.1943,33.2406,621119.0
2017-04-18 09:30:00,43.11,43.22,43.09,43.21,433567.0,33.2792,33.3641,33.2638,33.3564,433567.0
2017-04-18 09:35:00,43.21,43.32,43.2,43.31,197294.0,33.3564,33.4413,33.3487,33.4336,197294.0
2017-04-18 09:40:00,43.31,43.32,43.22,43.27,152141.0,33.4336,33.4413,33.3641,33.4027,152141.0
2017-04-18 09:45:00,43.27,43.28,43.23,43.24,150219.0,33.4027,33.4105,33.3719,33.3796,150219.0
2017-04-18 09:50:00,43.24,43.37,43.24,43.37,263287.0,33.3796,33.4799,33.3796,33.4799,263287.0
2017-04-18 09:55:00,43.37,43.42,43.36,43.4,203341.0,33.4799,33.5185,33.4722,33.5031,203341.0
2017-04-18 10:00:00,43.4,43.43,43.36,43.42,233667.0,33.5031,33.5262,33.4722,33.5185,233667.0
2017-04-18 10:05:00,43.43,43.48,43.41,43.48,200803.0,33.5262,33.5648,33.5108,33.5648,200803.0
2017-04-18 10:10:00,43.48,43.5,43.46,43.46,298079.0,33.5648,33.5803,33.5494,33.5494,298079.0
2017-04-18 10:15:00,43.47,43.49,43.44,43.49,243425.0,33.5571,33.5726,33.534,33.5726,243425.0
2017-04-18 10:20:00,43.49,43.5,43.46,43.46,192013.0,33.5726,33.5803,33.5494,33.5494,192013.0
2017-04-18 10:25:00,43.47,43.47,43.44,43.46,145490.0,33.5571,33.5571,33.534,33.5494,145490.0
2017-04-18 10:30:00,43.46,43.48,43.45,43.48,131964.0,33.5494,33.5648,33.5417,33.5648,131964.0
2017-04-18 10:35:00,43.47,43.48,43.44,43.47,168813.0,33.5571,33.5648,33.534,33.5571,168813.0
2017-04-18 10:40:00,43.48,43.5,43.47,43.48,123029.0,33.5648,33.5803,33.5571,33.5648,123029.0
2017-04-18 10:45:00,43.48,43.57,43.46,43.51,488416.0,33.5648,33.6343,33.5494,33.588,488416.0
2017-04-18 10:50:00,43.51,43.57,43.51,43.55,77476.0,33.588,33.6343,33.588,33.6189,77476.0
2017-04-18 10:55:00,43.55,43.56,43.52,43.55,86976.0,33.6189,33.6266,33.5957,33.6189,86976.0
2017-04-18 11:00:00,43.55,43.59,43.54,43.56,114080.0,33.6189,33.6498,33.6112,33.6266,114080.0
2017-04-18 11:05:00,43.55,43.59,43.54,43.59,159842.0,33.6189,33.6498,33.6112,33.6498,159842.0
2017-04-18 11:10:00,43.58,43.59,43.51,43.52,115072.0,33.642,33.6498,33.588,33.5957,115072.0
2017-04-18 11:15:00,43.52,43.59,43.52,43.54,113818.0,33.5957,33.6498,33.5957,33.6112,113818.0
2017-04-18 11:20:00,43.54,43.54,43.45,43.48,191714.0,33.6112,33.6112,33.5417,33.5648,191714.0
2017-04-18 11:25:00,43.48,43.49,43.44,43.45,156376.0,33.5648,33.5726,33.534,33.5417,156376.0
2017-04-18 11:30:00,43.45,43.47,43.43,43.44,102498.0,33.5417,33.5571,33.5262,33.534,102498.0
2017-04-18 11:35:00,43.44,43.44,43.39,43.4,216891.0,33.534,33.534,33.4954,33.5031,216891.0
2017-04-18 11:40:00,43.4,43.43,43.39,43.41,180706.0,33.5031,33.5262,33.4954,33.5108,180706.0
2017-04-18 11:45:00,43.41,43.45,43.4,43.45,87268.0,33.5108,33.5417,33.5031,33.5417,87268.0
2017-04-18 11:50:00,43.44,43.46,43.43,43.45,67069.0,33.534,33.5494,33.5262,33.5417,67069.0
2017-04-18 11:55:00,43.45,43.48,43.44,43.45,109650.0,33.5417,33.5648,33.534,33.5417,109650.0
2017-04-18 12:00:00,43.45,43.47,43.42,43.43,86829.0,33.5417,33.5571,33.5185,33.5262,86829.0
2017-04-18 12:05:00,43.43,43.48,43.41,43.48,289260.0,33.5262,33.5648,33.5108,33.5648,289260.0
2017-04-18 12:10:00,43.48,43.48,43.41,43.45,131466.0,33.5648,33.5648,33.5108,33.5417,131466.0
2017-04-18 12:15:00,43.44,43.45,43.41,43.43,47351.0,33.534,33.5417,33.5108,33.5262,47351.0
2017-04-18 12:20:00,43.43,43.45,43.43,43.43,143508.0,33.5262,33.5417,33.5262,33.5262,143508.0
2017-04-18 12:25:00,43.44,43.46,43.43,43.45,68272.0,33.534,33.5494,33.5262,33.5417,68272.0
2017-04-18 12:30:00,43.44,43.45,43.41,43.42,51364.0,33.534,33.5417,33.5108,33.5185,51364.0
2017-04-18 12:35:00,43.42,43.43,43.4,43.41,90266.0,33.5185,33.5262,33.5031,33.5108,90266.0
2017-04-18 12:40:00,43.42,43.46,43.41,43.42,100979.0,33.5185,33.5494,33.5108,33.5185,100979.0
2017-04-18 12:45:00,43.41,43.42,43.39,43.4,62055.0,33.5108,33.5185,33.4954,33.5031,62055.0
2017-04-18 12:50:00,43.4,43.4,43.38,43.39,79061.0,33.5031,33.5031,33.4876,33.4954,79061.0
2017-04-18 12:55:00,43.4,43.41,43.39,43.4,79772.0,33.5031,33.5108,33.4954,33.5031,79772.0
2017-04-18 13:00:00,43.41,43.41,43.39,43.4,134195.0,33.5108,33.5108,33.4954,33.5031,134195.0
2017-04-18 13:05:00,43.41,43.44,43.38,43.43,132870.0,33.5108,33.534,33.4876,33.5262,132870.0
2017-04-18 13:10:00,43.41,43.43,43.4,43.43,115514.0,33.5108,33.5262,33.5031,33.5262,115514.0
2017-04-18 13:15:00,43.43,43.43,43.39,43.4,62153.0,33.5262,33.5262,33.4954,33.5031,62153.0
2017-04-18 13:20:00,43.41,43.42,43.4,43.42,41099.0,33.5108,33.5185,33.5031,33.5185,41099.0
2017-04-18 13:25:00,43.42,43.44,43.39,43.4,104933.0,33.5185,33.534,33.4954,33.5031,104933.0
2017-04-18 13:30:00,43.4,43.4,43.37,43.37,35736.0,33.5031,33.5031,33.4799,33.4799,35736.0
2017-04-18 13:35:00,43.37,43.41,43.36,43.4,111515.0,33.4799,33.5108,33.4722,33.5031,111515.0
2017-04-18 13:40:00,43.4,43.47,43.39,43.46,92718.0,33.5031,33.5571,33.4954,33.5494,92718.0
2017-04-18 13:45:00,43.46,43.47,43.42,43.43,141307.0,33.5494,33.5571,33.5185,33.5262,141307.0
2017-04-18 13:50:00,43.43,43.44,43.41,43.43,64252.0,33.5262,33.534,33.5108,33.5262,64252.0
2017-04-18 13:55:00,43.43,43.49,43.43,43.47,137908.0,33.5262,33.5726,33.5262,33.5571,137908.0
2017-04-18 14:00:00,43.47,43.48,43.44,43.47,152973.0,33.5571,33.5648,33.534,33.5571,152973.0
2017-04-18 14:05:00,43.46,43.49,43.46,43.48,63847.0,33.5494,33.5726,33.5494,33.5648,63847.0
2017-04-18 14:10:00,43.47,43.49,43.47,43.48,57366.0,33.5571,33.5726,33.5571,33.5648,57366.0
2017-04-18 14:15:00,43.48,43.49,43.47,43.49,82478.0,33.5648,33.5726,33.5571,33.5726,82478.0
2017-04-18 14:20:00,43.49,43.52,43.47,43.47,132500.0,33.5726,33.5957,33.5571,33.5571,132500.0
2017-04-18 14:25:00,43.48,43.5,43.46,43.48,93689.0,33.5648,33.5803,33.5494,33.5648,93689.0
2017-04-18 14:30:00,43.48,43.51,43.48,43.51,77056.0,33.5648,33.588,33.5648,33.588,77056.0
2017-04-18 14:35:00,43.51,43.53,43.48,43.49,107852.0,33.588,33.6034,33.5648,33.5726,107852.0
2017-04-18 14:40:00,43.49,43.5,43.45,43.46,88909.0,33.5726,33.5803,33.5417,33.5494,88909.0
2017-04-18 14:45:00,43.47,43.47,43.45,43.46,61628.0,33.5571,33.5571,33.5417,33.5494,61628.0
2017-04-18 14:50:00,43.47,43.49,43.46,43.48,70511.0,33.5571,33.5726,33.5494,33.5648,70511.0
2017-04-18 14:55:00,43.47,43.49,43.47,43.49,108391.0,33.5571,33.5726,33.5571,33.5726,108391.0
2017-04-18 15:00:00,43.49,43.49,43.45,43.46,177986.0,33.5726,33.5726,33.5417,33.5494,177986.0
2017-04-18 15:05:00,43.47,43.5,43.46,43.48,78253.0,33.5571,33.5803,33.5494,33.5648,78253.0
2017-04-18 15:10:00,43.48,43.49,43.46,43.48,87841.0,33.5648,33.5726,33.5494,33.5648,87841.0
2017-04-18 15:15:00,43.48,43.5,43.47,43.5,84862.0,33.5648,33.5803,33.5571,33.5803,84862.0
2017-04-18 15:20:00,43.5,43.5,43.46,43.49,133282.0,33.5803,33.5803,33.5494,33.5726,133282.0
2017-04-18 15:25:00,43.49,43.51,43.47,43.48,177031.0,33.5726,33.588,33.5571,33.5648,177031.0
2017-04-18 15:30:00,43.47,43.49,43.46,43.47,149573.0,33.5571,33.5726,33.5494,33.5571,149573.0
2017-04-18 15:35:00,43.47,43.52,43.46,43.51,189728.0,33.5571,33.5957,33.5494,33.588,189728.0
2017-04-18 15:40:00,43.51,43.53,43.5,43.52,188683.0,33.588,33.6034,33.5803,33.5957,188683.0
2017-04-18 15:45:00,43.52,43.53,43.49,43.52,233679.0,33.5957,33.6034,33.5726,33.5957,233679.0
2017-04-18 15:50:00,43.51,43.56,43.51,43.53,384373.0,33.588,33.6266,33.588,33.6034,384373.0
2017-04-18 15:55:00,43.53,43.53,43.48,43.48,565440.0,33.6034,33.6034,33.5648,33.5648,565440.0
2017-04-19 09:30:00,43.74,43.79,43.56,43.63,926442.0,33.7656,33.8042,33.6266,33.6806,926442.0
2017-04-19 09:35:00,43.63,43.64,43.56,43.61,414006.0,33.6806,33.6884,33.6266,33.6652,414006.0
2017-04-19 09:40:00,43.61,43.63,43.52,43.55,348173.0,33.6652,33.6806,33.5957,33.6189,348173.0
2017-04-19 09:45:00,43.55,43.55,43.46,43.53,274367.0,33.6189,33.6189,33.5494,33.6034,274367.0
2017-04-19 09:50:00,43.53,43.54,43.47,43.47,272091.0,33.6034,33.6112,33.5571,33.5571,272091.0
2017-04-19 09:55:00,43.47,43.5,43.44,43.48,202516.0,33.5571,33.5803,33.534,33.5648,202516.0
2017-04-19 10:00:00,43.48,43.48,43.43,43.43,129557.0,33.5648,33.5648,33.5262,33.5262,129557.0
2017-04-19 10:05:00,43.44,43.45,43.41,43.43,250987.0,33.534,33.5417,33.5108,33.5262,250987.0
2017-04-19 10:10:00,43.43,43.44,43.4,43.42,206843.0,33.5262,33.534,33.5031,33.5185,206843.0
2017-04-19 10:15:00,43.42,43.43,43.4,43.42,237906.0,33.5185,33.5262,33.5031,33.5185,237906.0
2017-04-19 10:20:00,43.41,43.44,43.4,43.42,141946.0,33.5108,33.534,33.5031,33.5185,141946.0
2017-04-19 10:25:00,43.43,43.43,43.38,43.38,112206.0,33.5262,33.5262,33.4876,33.4876,112206.0
2017-04-19 10:30:00,43.39,43.43,43.38,43.42,148454.0,33.4954,33.5262,33.4876,33.5185,148454.0
2017-04-19 10:35:00,43.42,43.44,43.41,43.44,89746.0,33.5185,33.534,33.5108,33.534,89746.0
2017-04-19 10:40:00,43.43,43.44,43.38,43.39,96907.0,33.5262,33.534,33.4876,33.4954,96907.0
2017-04-19 10:45:00,43.38,43.39,43.33,43.33,117174.0,33.4876,33.4954,33.4491,33.4491,117174.0
2017-04-19 10:50:00,43.33,43.34,43.3,43.32,177106.0,33.4491,33.4568,33.4259,33.4413,177106.0
2017-04-19 10:55:00,43.31,43.36,43.31,43.36,104210.0,33.4336,33.4722,33.4336,33.4722,104210.0
2017-04-19 11:00:00,43.36,43.36,43.33,43.34,63381.0,33.4722,33.4722,33.4491,33.4568,63381.0
2017-04-19 11:05:00,43.34,43.36,43.33,43.35,103662.0,33.4568,33.4722,33.4491,33.4645,103662.0
2017-04-19 11:10:00,43.36,43.36,43.34,43.34,51975.0,33.4722,33.4722,33.4568,33.4568,51975.0
2017-04-19 11:15:00,43.34,43.35,43.33,43.35,77294.0,33.4568,33.4645,33.4491,33.4645,77294.0
2017-04-19 11:20:00,43.34,43.36,43.34,43.35,91164.0,33.4568,33.4722,33.4568,33.4645,91164.0
2017-04-19 11:25:00,43.36,43.37,43.33,43.33,92339.0,33.4722,33.4799,33.4491,33.4491,92339.0
2017-04-19 11:30:00,43.34,43.36,43.31,43.31,132537.0,33.4568,33.4722,33.4336,33.4336,132537.0
2017-04-19 11:35:00,43.32,43.34,43.3,43.33,90583.0,33.4413,33.4568,33.4259,33.4491,90583.0
2017-04-19 11:40:00,43.32,43.34,43.3,43.3,68480.0,33.4413,33.4568,33.4259,33.4259,68480.0
2017-04-19 11:45:00,43.3,43.34,43.3,43.34,146385.0,33.4259,33.4568,33.4259,33.4568,146385.0
2017-04-19 11:50:00,43.33,43.36,43.32,43.35,137696.0,33.4491,33.4722,33.4413,33.4645,137696.0
2017-04-19 11:55:00,43.34,43.35,43.34,43.35,63565.0,33.4568,33.4645,33.4568,33.4645,63565.0
2017-04-19 12:00:00,43.34,43.35,43.34,43.34,61121.0,33.4568,33.4645,33.4568,33.4568,61121.0
2017-04-19 12:05:00,43.34,43.35,43.3,43.3,71595.0,33.4568,33.4645,33.4259,33.4259,71595.0
2017-04-19 12:10:00,43.3,43.35,43.29,43.32,185925.0,33.4259,33.4645,33.4182,33.4413,185925.0
2017-04-19 12:15:00,43.31,43.35,43.3,43.34,100912.0,33.4336,33.4645,33.4259,33.4568,100912.0
2017-04-19 12:20:00,43.35,43.35,43.32,43.32,90396.0,33.4645,33.4645,33.4413,33.4413,90396.0
2017-04-19 12:25:00,43.33,43.34,43.31,43.32,127414.0,33.4491,33.4568,33.4336,33.4413,127414.0
2017-04-19 12:30:00,43.32,43.33,43.31,43.32,54315.0,33.4413,33.4491,33.4336,33.4413,54315.0
2017-04-19 12:35:00,43.32,43.35,43.31,43.35,57982.0,33.4413,33.4645,33.4336,33.4645,57982.0
2017-04-19 12:40:00,43.35,43.35,43.34,43.35,37940.0,33.4645,33.4645,33.4568,33.4645,37940.0
2017-04-19 12:45:00,43.35,43.35,43.34,43.34,62473.0,33.4645,33.4645,33.4568,33.4568,62473.0
2017-04-19 12:50:00,43.34,43.39,43.34,43.39,88710.0,33.4568,33.4954,33.4568,33.4954,88710.0
2017-04-19 12:55:00,43.39,43.39,43.37,43.38,146290.0,33.4954,33.4954,33.4799,33.4876,146290.0
2017-04-19 13:00:00,43.38,43.38,43.33,43.33,106494.0,33.4876,33.4876,33.4491,33.4491,106494.0
2017-04-19 13:05:00,43.33,43.35,43.32,43.33,68808.0,33.4491,33.4645,33.4413,33.4491,68808.0
2017-04-19 13:10:00,43.34,43.34,43.31,43.32,48199.0,33.4568,33.4568,33.4336,33.4413,48199.0
2017-04-19 13:15:00,43.32,43.32,43.31,43.31,69095.0,33.4413,33.4413,33.4336,33.4336,69095.0
2017-04-19 13:20:00,43.32,43.35,43.31,43.34,95059.0,33.4413,33.4645,33.4336,33.4568,95059.0
2017-04-19 13:25:00,43.34,43.34,43.31,43.32,45713.0,33.4568,33.4568,33.4336,33.4413,45713.0
2017-04-19 13:30:00,43.32,43.33,43.31,43.33,50889.0,33.4413,33.4491,33.4336,33.4491,50889.0
2017-04-19 13:35:00,43.33,43.35,43.32,43.32,50467.0,33.4491,33.4645,33.4413,33.4413,50467.0
2017-04-19 13:40:00,43.32,43.35,43.32,43.35,58399.0,33.4413,33.4645,33.4413,33.4645,58399.0
2017-04-19 13:45:00,43.34,43.35,43.33,43.34,60863.0,33.4568,33.4645,33.4491,33.4568,60863.0
2017-04-19 13:50:00,43.34,43.35,43.34,43.34,41055.0,33.4568,33.4645,33.4568,33.4568,41055.0
2017-04-19 13:55:00,43.34,43.35,43.31,43.32,72248.0,33.4568,33.4645,33.4336,33.4413,72248.0
2017-04-19 14:00:00,43.32,43.33,43.29,43.31,137721.0,33.4413,33.4491,33.4182,33.4336,137721.0
2017-04-19 14:05:00,43.3,43.32,43.3,43.32,56930.0,33.4259,33.4413,33.4259,33.4413,56930.0
2017-04-19 14:10:00,43.32,43.32,43.31,43.32,64359.0,33.4413,33.4413,33.4336,33.4413,64359.0
2017-04-19 14:15:00,43.32,43.33,43.29,43.33,115710.0,33.4413,33.4491,33.4182,33.4491,115710.0
2017-04-19 14:20:00,43.33,43.34,43.3,43.3,137274.0,33.4491,33.4568,33.4259,33.4259,137274.0
2017-04-19 14:25:00,43.3,43.34,43.3,43.33,94359.0,33.4259,33.4568,33.4259,33.4491,94359.0
2017-04-19 14:30:00,43.33,43.36,43.32,43.32,126786.0,33.4491,33.4722,33.4413,33.4413,126786.0
2017-04-19 14:35:00,43.32,43.33,43.3,43.3,80732.0,33.4413,33.4491,33.4259,33.4259,80732.0
2017-04-19 14:40:00,43.3,43.31,43.26,43.27,130202.0,33.4259,33.4336,33.395,33.4027,130202.0
2017-04-19 14:45:00,43.27,43.28,43.26,43.27,50106.0,33.4027,33.4105,33.395,33.4027,50106.0
2017-04-19 14:50:00,43.27,43.29,43.25,43.29,155503.0,33.4027,33.4182,33.3873,33.4182,155503.0
2017-04-19 14:55:00,43.29,43.29,43.26,43.27,116185.0,33.4182,33.4182,33.395,33.4027,116185.0
2017-04-19 15:00:00,43.27,43.29,43.25,43.29,132310.0,33.4027,33.4182,33.3873,33.4182,132310.0
2017-04-19 15:05:00,43.29,43.32,43.28,43.31,156260.0,33.4182,33.4413,33.4105,33.4336,156260.0
2017-04-19 15:10:00,43.32,43.32,43.27,43.27,139935.0,33.4413,33.4413,33.4027,33.4027,139935.0
2017-04-19 15:15:00,43.27,43.28,43.26,43.27,98771.0,33.4027,33.4105,33.395,33.4027,98771.0
2017-04-19 15:20:00,43.27,43.28,43.26,43.26,67781.0,33.4027,33.4105,33.395,33.395,67781.0
2017-04-19 15:25:00,43.26,43.27,43.23,43.25,171722.0,33.395,33.4027,33.3719,33.3873,171722.0
2017-04-19 15:30:00,43.24,43.28,43.24,43.28,168934.0,33.3796,33.4105,33.3796,33.4105,168934.0
2017-04-19 15:35:00,43.28,43.28,43.25,43.25,127261.0,33.4105,33.4105,33.3873,33.3873,127261.0
2017-04-19 15:40:00,43.26,43.26,43.21,43.22,272705.0,33.395,33.395,33.3564,33.3641,272705.0
2017-04-19 15:45:00,43.22,43.24,43.2,43.21,238563.0,33.3641,33.3796,33.3487,33.3564,238563.0
2017-04-19 15:50:00,43.21,43.23,43.19,43.23,383384.0,33.3564,33.3719,33.341,33.3719,383384.0
2017-04-19 15:55:00,43.23,43.25,43.21,43.21,923350.0,33.3719,33.3873,33.3564,33.3564,923350.0
2017-04-20 09:30:00,43.2,43.25,43.13,43.21,378318.0,33.3487,33.3873,33.2947,33.3564,378318.0
2017-04-20 09:35:00,43.22,43.24,43.17,43.2,139509.0,33.3641,33.3796,33.3255,33.3487,139509.0
2017-04-20 09:40:00,43.2,43.25,43.19,43.23,191751.0,33.3487,33.3873,33.341,33.3719,191751.0
2017-04-20 09:45:00,43.23,43.28,43.22,43.24,182133.0,33.3719,33.4105,33.3641,33.3796,182133.0
2017-04-20 09:50:00,43.23,43.28,43.2,43.28,293483.0,33.3719,33.4105,33.3487,33.4105,293483.0
2017-04-20 09:55:00,43.27,43.28,43.23,43.28,130081.0,33.4027,33.4105,33.3719,33.4105,130081.0
2017-04-20 10:00:00,43.28,43.3,43.21,43.22,120267.0,33.4105,33.4259,33.3564,33.3641,120267.0
2017-04-20 10:05:00,43.22,43.24,43.2,43.23,108280.0,33.3641,33.3796,33.3487,33.3719,108280.0
2017-04-20 10:10:00,43.22,43.28,43.21,43.22,153519.0,33.3641,33.4105,33.3564,33.3641,153519.0
2017-04-20 10:15:00,43.22,43.23,43.19,43.2,141816.0,33.3641,33.3719,33.341,33.3487,141816.0
2017-04-20 10:20:00,43.2,43.22,43.17,43.19,109436.0,33.3487,33.3641,33.3255,33.341,109436.0
2017-04-20 10:25:00,43.19,43.2,43.17,43.19,120167.0,33.341,33.3487,33.3255,33.341,120167.0
2017-04-20 10:30:00,43.18,43.22,43.18,43.19,87399.0,33.3333,33.3641,33.3333,33.341,87399.0
2017-04-20 10:35:00,43.19,43.2,43.15,43.16,90170.0,33.341,33.3487,33.3101,33.3178,90170.0
2017-04-20 10:40:00,43.16,43.17,43.11,43.11,84985.0,33.3178,33.3255,33.2792,33.2792,84985.0
2017-04-20 10:45:00,43.12,43.17,43.11,43.12,104801.0,33.2869,33.3255,33.2792,33.2869,104801.0
2017-04-20 10:50:00,43.13,43.16,43.11,43.14,89580.0,33.2947,33.3178,33.2792,33.3024,89580.0
2017-04-20 10:55:00,43.14,43.16,43.12,43.14,97921.0,33.3024,33.3178,33.2869,33.3024,97921.0
2017-04-20 11:00:00,43.13,43.18,43.13,43.15,94472.0,33.2947,33.3333,33.2947,33.3101,94472.0
2017-04-20 11:05:00,43.14,43.15,43.12,43.14,63673.0,33.3024,33.3101,33.2869,33.3024,63673.0
2017-04-20 11:10:00,43.14,43.14,43.11,43.13,112947.0,33.3024,33.3024,33.2792,33.2947,112947.0
2017-04-20 11:15:00,43.13,43.14,43.08,43.08,104637.0,33.2947,33.3024,33.2561,33.2561,104637.0
2017-04-20 11:20:00,43.09,43.09,43.05,43.09,117259.0,33.2638,33.2638,33.2329,33.2638,117259.0
2017-04-20 11:25:00,43.08,43.11,43.08,43.1,106198.0,33.2561,33.2792,33.2561,33.2715,106198.0
2017-04-20 11:30:00,43.11,43.15,43.1,43.13,182104.0,33.2792,33.3101,33.2715,33.2947,182104.0
2017-04-20 11:35:00,43.13,43.15,43.11,43.12,112898.0,33.2947,33.3101,33.2792,33.2869,112898.0
2017-04-20 11:40:00,43.12,43.13,43.11,43.12,89726.0,33.2869,33.2947,33.2792,33.2869,89726.0
2017-04-20 11:45:00,43.12,43.15,43.11,43.15,107192.0,33.2869,33.3101,33.2792,33.3101,107192.0
2017-04-20 11:50:00,43.15,43.18,43.14,43.16,58393.0,33.3101,33.3333,33.3024,33.3178,58393.0
2017-04-20 11:55:00,43.16,43.17,43.14,43.16,81905.0,33.3178,33.3255,33.3024,33.3178,81905.0
2017-04-20 12:00:00,43.17,43.19,43.16,43.16,110018.0,33.3255,33.341,33.3178,33.3178,110018.0
2017-04-20 12:05:00,43.16,43.18,43.16,43.16,91895.0,33.3178,33.3333,33.3178,33.3178,91895.0
2017-04-20 12:10:00,43.17,43.18,43.15,43.18,144195.0,33.3255,33.3333,33.3101,33.3333,144195.0
2017-04-20 12:15:00,43.17,43.19,43.14,43.15,121597.0,33.3255,33.341,33.3024,33.3101,121597.0
2017-04-20 12:20:00,43.15,43.17,43.13,43.14,97527.0,33.3101,33.3255,33.2947,33.3024,97527.0
2017-04-20 12:25:00,43.14,43.15,43.1,43.12,95879.0,33.3024,33.3101,33.2715,33.2869,95879.0
2017-04-20 12:30:00,43.12,43.13,43.11,43.11,53659.0,33.2869,33.2947,33.2792,33.2792,53659.0
2017-04-20 12:35:00,43.11,43.14,43.1,43.14,81463.0,33.2792,33.3024,33.2715,33.3024,81463.0
2017-04-20 12:40:00,43.13,43.13,43.11,43.12,85960.0,33.2947,33.2947,33.2792,33.2869,85960.0
2017-04-20 12:45:00,43.13,43.13,43.08,43.08,54279.0,33.2947,33.2947,33.2561,33.2561,54279.0
2017-04-20 12:50:00,43.09,43.15,43.08,43.14,153431.0,33.2638,33.3101,33.2561,33.3024,153431.0
2017-04-20 12:55:00,43.14,43.18,43.13,43.16,150238.0,33.3024,33.3333,33.2947,33.3178,150238.0
2017-04-20 13:00:00,43.16,43.19,43.16,43.18,89044.0,33.3178,33.341,33.3178,33.3333,89044.0
2017-04-20 13:05:00,43.18,43.19,43.16,43.18,118826.0,33.3333,33.341,33.3178,33.3333,118826.0
2017-04-20 13:10:00,43.18,43.18,43.16,43.16,66047.0,33.3333,33.3333,33.3178,33.3178,66047.0
2017-04-20 13:15:00,43.16,43.17,43.15,43.16,66791.0,33.3178,33.3255,33.3101,33.3178,66791.0
2017-04-20 13:20:00,43.16,43.2,43.16,43.2,94556.0,33.3178,33.3487,33.3178,33.3487,94556.0
2017-04-20 13:25:00,43.2,43.22,43.18,43.2,95126.0,33.3487,33.3641,33.3333,33.3487,95126.0
2017-04-20 13:30:00,43.2,43.21,43.18,43.2,65083.0,33.3487,33.3564,33.3333,33.3487,65083.0
2017-04-20 13:35:00,43.2,43.21,43.17,43.17,97871.0,33.3487,33.3564,33.3255,33.3255,97871.0
2017-04-20 13:40:00,43.18,43.19,43.17,43.19,72187.0,33.3333,33.341,33.3255,33.341,72187.0
2017-04-20 13:45:00,43.19,43.21,43.18,43.21,79195.0,33.341,33.3564,33.3333,33.3564,79195.0
2017-04-20 13:50:00,43.21,43.23,43.19,43.23,149272.0,33.3564,33.3719,33.341,33.3719,149272.0
2017-04-20 13:55:00,43.23,43.25,43.22,43.22,117300.0,33.3719,33.3873,33.3641,33.3641,117300.0
2017-04-20 14:00:00,43.22,43.23,43.18,43.2,96699.0,33.3641,33.3719,33.3333,33.3487,96699.0
2017-04-20 14:05:00,43.2,43.2,43.17,43.18,72647.0,33.3487,33.3487,33.3255,33.3333,72647.0
2017-04-20 14:10:00,43.18,43.22,43.17,43.2,103489.0,33.3333,33.3641,33.3255,33.3487,103489.0
2017-04-20 14:15:00,43.21,43.21,43.19,43.19,111386.0,33.3564,33.3564,33.341,33.341,111386.0
2017-04-20 14:20:00,43.19,43.22,43.18,43.21,143143.0,33.341,33.3641,33.3333,33.3564,143143.0
2017-04-20 14:25:00,43.21,43.24,43.2,43.23,94242.0,33.3564,33.3796,33.3487,33.3719,94242.0
2017-04-20 14:30:00,43.22,43.23,43.2,43.21,123012.0,33.3641,33.3719,33.3487,33.3564,123012.0
2017-04-20 14:35:00,43.21,43.22,43.21,43.21,64215.0,33.3564,33.3641,33.3564,33.3564,64215.0
2017-04-20 14:40:00,43.21,43.22,43.18,43.18,62906.0,33.3564,33.3641,33.3333,33.3333,62906.0
2017-04-20 14:45:00,43.18,43.2,43.16,43.19,109270.0,33.3333,33.3487,33.3178,33.341,109270.0
2017-04-20 14:50:00,43.19,43.19,43.15,43.15,92021.0,33.341,33.341,33.3101,33.3101,92021.0
2017-04-20 14:55:00,43.16,43.16,43.13,43.14,78886.0,33.3178,33.3178,33.2947,33.3024,78886.0
2017-04-20 15:00:00,43.14,43.14,43.12,43.12,103239.0,33.3024,33.3024,33.2869,33.2869,103239.0
2017-04-20 15:05:00,43.13,43.14,43.12,43.14,132401.0,33.2947,33.3024,33.2869,33.3024,132401.0
2017-04-20 15:10:00,43.14,43.15,43.13,43.15,78183.0,33.3024,33.3101,33.2947,33.3101,78183.0
2017-04-20 15:15:00,43.15,43.15,43.11,43.11,105953.0,33.3101,33.3101,33.2792,33.2792,105953.0
2017-04-20 15:20:00,43.11,43.13,43.1,43.11,213902.0,33.2792,33.2947,33.2715,33.2792,213902.0
2017-04-20 15:25:00,43.11,43.13,43.1,43.13,144425.0,33.2792,33.2947,33.2715,33.2947,144425.0
2017-04-20 15:30:00,43.13,43.15,43.12,43.15,144521.0,33.2947,33.3101,33.2869,33.3101,144521.0
2017-04-20 15:35:00,43.15,43.16,43.13,43.14,122261.0,33.3101,33.3178,33.2947,33.3024,122261.0
2017-04-20 15:40:00,43.15,43.15,43.13,43.13,123498.0,33.3101,33.3101,33.2947,33.2947,123498.0
2017-04-20 15:45:00,43.14,43.16,43.13,43.14,214920.0,33.3024,33.3178,33.2947,33.3024,214920.0
2017-04-20 15:50:00,43.15,43.17,43.14,43.15,370099.0,33.3101,33.3255,33.3024,33.3101,370099.0
2017-04-20 15:55:00,43.15,43.16,43.1,43.11,512474.0,33.3101,33.3178,33.2715,33.2792,512474.0
2017-04-21 09:30:00,42.98,43.03,42.96,42.97,1324427.0,33.1789,33.2175,33.1634,33.1711,1324427.0
2017-04-21 09:35:00,42.96,42.98,42.89,42.95,209757.0,33.1634,33.1789,33.1094,33.1557,209757.0
2017-04-21 09:40:00,42.95,42.95,42.91,42.91,106538.0,33.1557,33.1557,33.1248,33.1248,106538.0
2017-04-21 09:45:00,42.91,42.98,42.91,42.98,120487.0,33.1248,33.1789,33.1248,33.1789,120487.0
2017-04-21 09:50:00,42.98,43.04,42.97,43.0,188885.0,33.1789,33.2252,33.1711,33.1943,188885.0
2017-04-21 09:55:00,43.0,43.02,42.98,42.98,153816.0,33.1943,33.2097,33.1789,33.1789,153816.0
2017-04-21 10:00:00,42.98,43.01,42.97,42.98,118786.0,33.1789,33.202,33.1711,33.1789,118786.0
2017-04-21 10:05:00,42.98,43.0,42.96,42.98,123195.0,33.1789,33.1943,33.1634,33.1789,123195.0
2017-04-21 10:10:00,42.99,43.04,42.99,43.02,85068.0,33.1866,33.2252,33.1866,33.2097,85068.0
2017-04-21 10:15:00,43.03,43.03,43.0,43.01,95832.0,33.2175,33.2175,33.1943,33.202,95832.0
2017-04-21 10:20:00,43.01,43.01,42.99,43.01,118798.0,33.202,33.202,33.1866,33.202,118798.0
2017-04-21 10:25:00,43.01,43.01,42.98,43.0,83496.0,33.202,33.202,33.1789,33.1943,83496.0
2017-04-21 10:30:00,43.01,43.03,42.99,43.02,119354.0,33.202,33.2175,33.1866,33.2097,119354.0
2017-04-21 10:35:00,43.03,43.06,43.02,43.05,77020.0,33.2175,33.2406,33.2097,33.2329,77020.0
2017-04-21 10:40:00,43.05,43.06,43.05,43.05,61852.0,33.2329,33.2406,33.2329,33.2329,61852.0
2017-04-21 10:45:00,43.06,43.06,42.99,42.99,84224.0,33.2406,33.2406,33.1866,33.1866,84224.0
2017-04-21 10:50:00,43.0,43.03,42.99,43.03,90532.0,33.1943,33.2175,33.1866,33.2175,90532.0
2017-04-21 10:55:00,43.02,43.07,43.02,43.07,172205.0,33.2097,33.2483,33.2097,33.2483,172205.0
2017-04-21 11:00:00,43.07,43.07,43.04,43.05,179125.0,33.2483,33.2483,33.2252,33.2329,179125.0
2017-04-21 11:05:00,43.05,43.1,43.05,43.08,109888.0,33.2329,33.2715,33.2329,33.2561,109888.0
2017-04-21 11:10:00,43.08,43.08,43.05,43.05,86536.0,33.2561,33.2561,33.2329,33.2329,86536.0
2017-04-21 11:15:00,43.05,43.06,43.0,43.01,167624.0,33.2329,33.2406,33.1943,33.202,167624.0
2017-04-21 11:20:00,43.01,43.02,42.97,43.0,187586.0,33.202,33.2097,33.1711,33.1943,187586.0
2017-04-21 11:25:00,43.0,43.0,42.98,42.98,76964.0,33.1943,33.1943,33.1789,33.1789,76964.0
2017-04-21 11:30:00,42.98,42.99,42.98,42.99,78228.0,33.1789,33.1866,33.1789,33.1866,78228.0
2017-04-21 11:35:00,42.99,43.0,42.98,43.0,87113.0,33.1866,33.1943,33.1789,33.1943,87113.0
2017-04-21 11:40:00,43.0,43.0,42.98,42.98,79428.0,33.1943,33.1943,33.1789,33.1789,79428.0
2017-04-21 11:45:00,42.98,42.99,42.98,42.99,53807.0,33.1789,33.1866,33.1789,33.1866,53807.0
2017-04-21 11:50:00,42.98,42.99,42.98,42.98,83493.0,33.1789,33.1866,33.1789,33.1789,83493.0
2017-04-21 11:55:00,42.98,43.01,42.98,43.0,109457.0,33.1789,33.202,33.1789,33.1943,109457.0
2017-04-21 12:00:00,43.0,43.0,42.98,42.99,63804.0,33.1943,33.1943,33.1789,33.1866,63804.0
2017-04-21 12:05:00,42.99,42.99,42.98,42.99,69610.0,33.1866,33.1866,33.1789,33.1866,69610.0
2017-04-21 12:10:00,42.98,43.01,42.97,42.97,168071.0,33.1789,33.202,33.1711,33.1711,168071.0
2017-04-21 12:15:00,42.97,42.98,42.95,42.97,66377.0,33.1711,33.1789,33.1557,33.1711,66377.0
2017-04-21 12:20:00,42.96,42.97,42.94,42.94,77527.0,33.1634,33.1711,33.148,33.148,77527.0
2017-04-21 12:25:00,42.94,42.95,42.94,42.95,62951.0,33.148,33.1557,33.148,33.1557,62951.0
2017-04-21 12:30:00,42.95,42.98,42.95,42.98,88066.0,33.1557,33.1789,33.1557,33.1789,88066.0
2017-04-21 12:35:00,42.98,42.99,42.95,42.98,75213.0,33.1789,33.1866,33.1557,33.1789,75213.0
2017-04-21 12:40:00,42.98,42.99,42.97,42.98,53396.0,33.1789,33.1866,33.1711,33.1789,53396.0
2017-04-21 12:45:00,42.98,42.99,42.97,42.97,71783.0,33.1789,33.1866,33.1711,33.1711,71783.0
2017-04-21 12:50:00,42.98,42.99,42.97,42.97,51847.0,33.1789,33.1866,33.1711,33.1711,51847.0
2017-04-21 12:55:00,42.97,42.99,42.97,42.99,172122.0,33.1711,33.1866,33.1711,33.1866,172122.0
2017-04-21 13:00:00,42.99,42.99,42.96,42.99,160007.0,33.1866,33.1866,33.1634,33.1866,160007.0
2017-04-21 13:05:00,42.98,43.0,42.97,42.99,100472.0,33.1789,33.1943,33.1711,33.1866,100472.0
2017-04-21 13:10:00,42.99,42.99,42.91,42.95,115515.0,33.1866,33.1866,33.1248,33.1557,115515.0
2017-04-21 13:15:00,42.95,42.96,42.94,42.95,54024.0,33.1557,33.1634,33.148,33.1557,54024.0
2017-04-21 13:20:00,42.95,42.96,42.94,42.94,62276.0,33.1557,33.1634,33.148,33.148,62276.0
2017-04-21 13:25:00,42.95,42.97,42.94,42.97,56390.0,33.1557,33.1711,33.148,33.1711,56390.0
2017-04-21 13:30:00,42.97,42.99,42.96,42.98,66245.0,33.1711,33.1866,33.1634,33.1789,66245.0
2017-04-21 13:35:00,42.98,42.99,42.96,42.97,78285.0,33.1789,33.1866,33.1634,33.1711,78285.0
2017-04-21 13:40:00,42.97,43.0,42.96,43.0,74758.0,33.1711,33.1943,33.1634,33.1943,74758.0
2017-04-21 13:45:00,43.0,43.0,42.98,43.0,61523.0,33.1943,33.1943,33.1789,33.1943,61523.0
2017-04-21 13:50:00,43.0,43.02,42.99,43.01,83454.0,33.1943,33.2097,33.1866,33.202,83454.0
2017-04-21 13:55:00,43.01,43.04,43.0,43.02,281434.0,33.202,33.2252,33.1943,33.2097,281434.0
2017-04-21 14:00:00,43.02,43.02,43.0,43.0,81306.0,33.2097,33.2097,33.1943,33.1943,81306.0
2017-04-21 14:05:00,43.01,43.03,43.0,43.02,101642.0,33.202,33.2175,33.1943,33.2097,101642.0
2017-04-21 14:10:00,43.02,43.03,42.99,42.99,92939.0,33.2097,33.2175,33.1866,33.1866,92939.0
2017-04-21 14:15:00,43.0,43.03,42.99,43.02,91895.0,33.1943,33.2175,33.1866,33.2097,91895.0
2017-04-21 14:20:00,43.02,43.02,43.01,43.02,39569.0,33.2097,33.2097,33.202,33.2097,39569.0
2017-04-21 14:25:00,43.02,43.02,42.99,43.0,86047.0,33.2097,33.2097,33.1866,33.1943,86047.0
2017-04-21 14:30:00,42.99,43.01,42.99,43.0,123018.0,33.1866,33.202,33.1866,33.1943,123018.0
2017-04-21 14:35:00,43.01,43.01,42.99,43.0,89067.0,33.202,33.202,33.1866,33.1943,89067.0
2017-04-21 14:40:00,43.0,43.0,42.98,42.98,68868.0,33.1943,33.1943,33.1789,33.1789,68868.0
2017-04-21 14:45:00,42.98,42.99,42.98,42.99,74700.0,33.1789,33.1866,33.1789,33.1866,74700.0
2017-04-21 14:50:00,42.99,42.99,42.98,42.99,103485.0,33.1866,33.1866,33.1789,33.1866,103485.0
2017-04-21 14:55:00,42.98,42.99,42.98,42.98,94136.0,33.1789,33.1866,33.1789,33.1789,94136.0
2017-04-21 15:00:00,42.99,42.99,42.97,42.97,91282.0,33.1866,33.1866,33.1711,33.1711,91282.0
2017-04-21 15:05:00,42.98,43.0,42.96,42.99,83974.0,33.1789,33.1943,33.1634,33.1866,83974.0
2017-04-21 15:10:00,42.99,43.0,42.97,42.99,112493.0,33.1866,33.1943,33.1711,33.1866,112493.0
2017-04-21 15:15:00,42.98,42.99,42.96,42.97,183180.0,33.1789,33.1866,33.1634,33.1711,183180.0
2017-04-21 15:20:00,42.97,43.0,42.96,42.99,150841.0,33.1711,33.1943,33.1634,33.1866,150841.0
2017-04-21 15:25:00,42.99,43.0,42.99,42.99,95804.0,33.1866,33.1943,33.1866,33.1866,95804.0
2017-04-21 15:30:00,43.0,43.0,42.95,42.97,295285.0,33.1943,33.1943,33.1557,33.1711,295285.0
2017-04-21 15:35:00,42.97,43.0,42.96,43.0,218918.0,33.1711,33.1943,33.1634,33.1943,218918.0
2017-04-21 15:40:00,43.0,43.01,42.99,43.01,265274.0,33.1943,33.202,33.1866,33.202,265274.0
2017-04-21 15:45:00,43.0,43.06,43.0,43.03,490835.0,33.1943,33.2406,33.1943,33.2175,490835.0
2017-04-21 15:50:00,43.03,43.04,43.02,43.04,274567.0,33.2175,33.2252,33.2097,33.2252,274567.0
2017-04-21 15:55:00,43.04,43.07,43.03,43.06,1082308.0,33.2252,33.2483,33.2175,33.2406,1082308.0
2017-04-24 09:30:00,43.24,43.34,43.16,43.16,410281.0,33.3796,33.4568,33.3178,33.3178,410281.0
2017-04-24 09:35:00,43.17,43.25,43.15,43.24,365339.0,33.3255,33.3873,33.3101,33.3796,365339.0
2017-04-24 09:40:00,43.25,43.33,43.24,43.25,285091.0,33.3873,33.4491,33.3796,33.3873,285091.0
2017-04-24 09:45:00,43.25,43.26,43.2,43.26,324393.0,33.3873,33.395,33.3487,33.395,324393.0
2017-04-24 09:50:00,43.26,43.27,43.19,43.2,221793.0,33.395,33.4027,33.341,33.3487,221793.0
2017-04-24 09:55:00,43.2,43.2,43.15,43.16,162278.0,33.3487,33.3487,33.3101,33.3178,162278.0
2017-04-24 10:00:00,43.16,43.19,43.15,43.17,181796.0,33.3178,33.341,33.3101,33.3255,181796.0
2017-04-24 10:05:00,43.17,43.22,43.16,43.22,151923.0,33.3255,33.3641,33.3178,33.3641,151923.0
2017-04-24 10:10:00,43.22,43.24,43.16,43.18,251882.0,33.3641,33.3796,33.3178,33.3333,251882.0
2017-04-24 10:15:00,43.18,43.23,43.18,43.19,150312.0,33.3333,33.3719,33.3333,33.341,150312.0
2017-04-24 10:20:00,43.19,43.23,43.17,43.19,129960.0,33.341,33.3719,33.3255,33.341,129960.0
2017-04-24 10:25:00,43.19,43.23,43.18,43.22,191771.0,33.341,33.3719,33.3333,33.3641,191771.0
2017-04-24 10:30:00,43.23,43.23,43.19,43.2,106586.0,33.3719,33.3719,33.341,33.3487,106586.0
2017-04-24 10:35:00,43.21,43.26,43.2,43.26,180864.0,33.3564,33.395,33.3487,33.395,180864.0
2017-04-24 10:40:00,43.25,43.26,43.22,43.23,110152.0,33.3873,33.395,33.3641,33.3719,110152.0
2017-04-24 10:45:00,43.23,43.24,43.21,43.22,135781.0,33.3719,33.3796,33.3564,33.3641,135781.0
2017-04-24 10:50:00,43.23,43.25,43.2,43.25,313657.0,33.3719,33.3873,33.3487,33.3873,313657.0
2017-04-24 10:55:00,43.25,43.33,43.24,43.3,301049.0,33.3873,33.4491,33.3796,33.4259,301049.0
2017-04-24 11:00:00,43.3,43.34,43.29,43.33,286993.0,33.4259,33.4568,33.4182,33.4491,286993.0
2017-04-24 11:05:00,43.34,43.41,43.33,43.39,276914.0,33.4568,33.5108,33.4491,33.4954,276914.0
2017-04-24 11:10:00,43.39,43.4,43.35,43.36,237838.0,33.4954,33.5031,33.4645,33.4722,237838.0
2017-04-24 11:15:00,43.36,43.39,43.34,43.37,268861.0,33.4722,33.4954,33.4568,33.4799,268861.0
2017-04-24 11:20:00,43.36,43.37,43.31,43.36,296213.0,33.4722,33.4799,33.4336,33.4722,296213.0
2017-04-24 11:25:00,43.36,43.36,43.31,43.34,125416.0,33.4722,33.4722,33.4336,33.4568,125416.0
2017-04-24 11:30:00,43.33,43.38,43.31,43.38,173508.0,33.4491,33.4876,33.4336,33.4876,173508.0
2017-04-24 11:35:00,43.37,43.43,43.37,43.42,185476.0,33.4799,33.5262,33.4799,33.5185,185476.0
2017-04-24 11:40:00,43.42,43.43,43.36,43.37,141565.0,33.5185,33.5262,33.4722,33.4799,141565.0
2017-04-24 11:45:00,43.36,43.38,43.32,43.32,114886.0,33.4722,33.4876,33.4413,33.4413,114886.0
2017-04-24 11:50:00,43.33,43.33,43.28,43.29,105869.0,33.4491,33.4491,33.4105,33.4182,105869.0
2017-04-24 11:55:00,43.29,43.32,43.27,43.3,156407.0,33.4182,33.4413,33.4027,33.4259,156407.0
2017-04-24 12:00:00,43.3,43.31,43.26,43.3,155480.0,33.4259,33.4336,33.395,33.4259,155480.0
2017-04-24 12:05:00,43.3,43.31,43.28,43.3,67866.0,33.4259,33.4336,33.4105,33.4259,67866.0
2017-04-24 12:10:00,43.31,43.34,43.29,43.33,199418.0,33.4336,33.4568,33.4182,33.4491,199418.0
2017-04-24 12:15:00,43.33,43.34,43.31,43.33,167923.0,33.4491,33.4568,33.4336,33.4491,167923.0
2017-04-24 12:20:00,43.33,43.35,43.32,43.34,103530.0,33.4491,33.4645,33.4413,33.4568,103530.0
2017-04-24 12:25:00,43.35,43.4,43.34,43.4,160177.0,33.4645,33.5031,33.4568,33.5031,160177.0
2017-04-24 12:30:00,43.4,43.4,43.37,43.4,130361.0,33.5031,33.5031,33.4799,33.5031,130361.0
2017-04-24 12:35:00,43.4,43.43,43.39,43.42,148689.0,33.5031,33.5262,33.4954,33.5185,148689.0
2017-04-24 12:40:00,43.42,43.42,43.39,43.4,76124.0,33.5185,33.5185,33.4954,33.5031,76124.0
2017-04-24 12:45:00,43.4,43.41,43.38,43.4,90695.0,33.5031,33.5108,33.4876,33.5031,90695.0
2017-04-24 12:50:00,43.4,43.41,43.36,43.38,207590.0,33.5031,33.5108,33.4722,33.4876,207590.0
2017-04-24 12:55:00,43.37,43.38,43.34,43.35,148025.0,33.4799,33.4876,33.4568,33.4645,148025.0
2017-04-24 13:00:00,43.35,43.37,43.34,43.37,84869.0,33.4645,33.4799,33.4568,33.4799,84869.0
2017-04-24 13:05:00,43.37,43.38,43.35,43.37,108870.0,33.4799,33.4876,33.4645,33.4799,108870.0
2017-04-24 13:10:00,43.37,43.39,43.36,43.39,152250.0,33.4799,33.4954,33.4722,33.4954,152250.0
2017-04-24 13:15:00,43.39,43.4,43.38,43.4,76739.0,33.4954,33.5031,33.4876,33.5031,76739.0
2017-04-24 13:20:00,43.4,43.4,43.36,43.36,79992.0,33.5031,33.5031,33.4722,33.4722,79992.0
2017-04-24 13:25:00,43.36,43.4,43.36,43.39,176346.0,33.4722,33.5031,33.4722,33.4954,176346.0
2017-04-24 13:30:00,43.4,43.42,43.39,43.42,64389.0,33.5031,33.5185,33.4954,33.5185,64389.0
2017-04-24 13:35:00,43.42,43.43,43.4,43.41,177500.0,33.5185,33.5262,33.5031,33.5108,177500.0
2017-04-24 13:40:00,43.41,43.42,43.39,43.4,130209.0,33.5108,33.5185,33.4954,33.5031,130209.0
2017-04-24 13:45:00,43.41,43.42,43.38,43.39,144693.0,33.5108,33.5185,33.4876,33.4954,144693.0
2017-04-24 13:50:00,43.39,43.39,43.34,43.35,180257.0,33.4954,33.4954,33.4568,33.4645,180257.0
2017-04-24 13:55:00,43.35,43.37,43.34,43.37,138919.0,33.4645,33.4799,33.4568,33.4799,138919.0
2017-04-24 14:00:00,43.36,43.38,43.35,43.38,108836.0,33.4722,33.4876,33.4645,33.4876,108836.0
2017-04-24 14:05:00,43.38,43.39,43.34,43.36,166486.0,33.4876,33.4954,33.4568,33.4722,166486.0
2017-04-24 14:10:00,43.36,43.38,43.32,43.34,107186.0,33.4722,33.4876,33.4413,33.4568,107186.0
2017-04-24 14:15:00,43.34,43.37,43.33,43.37,202988.0,33.4568,33.4799,33.4491,33.4799,202988.0
2017-04-24 14:20:00,43.37,43.38,43.34,43.34,113846.0,33.4799,33.4876,33.4568,33.4568,113846.0
2017-04-24 14:25:00,43.34,43.35,43.33,43.35,72900.0,33.4568,33.4645,33.4491,33.4645,72900.0
2017-04-24 14:30:00,43.35,43.4,43.35,43.39,122031.0,33.4645,33.5031,33.4645,33.4954,122031.0
2017-04-24 14:35:00,43.39,43.4,43.38,43.4,75417.0,33.4954,33.5031,33.4876,33.5031,75417.0
2017-04-24 14:40:00,43.4,43.41,43.37,43.37,101701.0,33.5031,33.5108,33.4799,33.4799,101701.0
2017-04-24 14:45:00,43.37,43.38,43.35,43.35,82281.0,33.4799,33.4876,33.4645,33.4645,82281.0
2017-04-24 14:50:00,43.35,43.36,43.33,43.33,79801.0,33.4645,33.4722,33.4491,33.4491,79801.0
2017-04-24 14:55:00,43.33,43.34,43.32,43.33,74850.0,33.4491,33.4568,33.4413,33.4491,74850.0
2017-04-24 15:00:00,43.32,43.36,43.32,43.34,198219.0,33.4413,33.4722,33.4413,33.4568,198219.0
2017-04-24 15:05:00,43.35,43.35,43.32,43.33,178209.0,33.4645,33.4645,33.4413,33.4491,178209.0
2017-04-24 15:10:00,43.32,43.33,43.31,43.33,142542.0,33.4413,33.4491,33.4336,33.4491,142542.0
2017-04-24 15:15:00,43.33,43.34,43.31,43.33,220759.0,33.4491,33.4568,33.4336,33.4491,220759.0
2017-04-24 15:20:00,43.34,43.35,43.31,43.31,207462.0,33.4568,33.4645,33.4336,33.4336,207462.0
2017-04-24 15:25:00,43.32,43.33,43.29,43.3,282212.0,33.4413,33.4491,33.4182,33.4259,282212.0
2017-04-24 15:30:00,43.3,43.32,43.26,43.29,334993.0,33.4259,33.4413,33.395,33.4182,334993.0
2017-04-24 15:35:00,43.3,43.3,43.27,43.3,270129.0,33.4259,33.4259,33.4027,33.4259,270129.0
2017-04-24 15:40:00,43.3,43.31,43.26,43.29,424148.0,33.4259,33.4336,33.395,33.4182,424148.0
2017-04-24 15:45:00,43.29,43.33,43.27,43.31,330334.0,33.4182,33.4491,33.4027,33.4336,330334.0
2017-04-24 15:50:00,43.3,43.31,43.28,43.29,277707.0,33.4259,33.4336,33.4105,33.4182,277707.0
2017-04-24 15:55:00,43.28,43.3,43.25,43.27,483310.0,33.4105,33.4259,33.3873,33.4027,483310.0
2017-04-25 09:30:00,42.85,43.25,42.82,43.18,818566.0,33.0785,33.3873,33.0554,33.3333,818566.0
2017-04-25 09:35:00,43.16,43.28,43.15,43.25,397737.0,33.3178,33.4105,33.3101,33.3873,397737.0
2017-04-25 09:40:00,43.24,43.25,43.12,43.17,366131.0,33.3796,33.3873,33.2869,33.3255,366131.0
2017-04-25 09:45:00,43.17,43.29,43.17,43.28,388771.0,33.3255,33.4182,33.3255,33.4105,388771.0
2017-04-25 09:50:00,43.28,43.39,43.27,43.32,455304.0,33.4105,33.4954,33.4027,33.4413,455304.0
2017-04-25 09:55:00,43.32,43.37,43.29,43.29,231214.0,33.4413,33.4799,33.4182,33.4182,231214.0
2017-04-25 10:00:00,43.3,43.37,43.28,43.37,235327.0,33.4259,33.4799,33.4105,33.4799,235327.0
2017-04-25 10:05:00,43.37,43.41,43.35,43.38,346420.0,33.4799,33.5108,33.4645,33.4876,346420.0
2017-04-25 10:10:00,43.38,43.43,43.37,43.4,153843.0,33.4876,33.5262,33.4799,33.5031,153843.0
2017-04-25 10:15:00,43.41,43.41,43.35,43.36,158616.0,33.5108,33.5108,33.4645,33.4722,158616.0
2017-04-25 10:20:00,43.37,43.38,43.28,43.28,193974.0,33.4799,33.4876,33.4105,33.4105,193974.0
2017-04-25 10:25:00,43.29,43.33,43.28,43.3,146095.0,33.4182,33.4491,33.4105,33.4259,146095.0
2017-04-25 10:30:00,43.3,43.31,43.28,43.28,91753.0,33.4259,33.4336,33.4105,33.4105,91753.0
2017-04-25 10:35:00,43.28,43.31,43.24,43.29,172846.0,33.4105,33.4336,33.3796,33.4182,172846.0
2017-04-25 10:40:00,43.3,43.3,43.28,43.29,103335.0,33.4259,33.4259,33.4105,33.4182,103335.0
2017-04-25 10:45:00,43.29,43.29,43.19,43.2,319372.0,33.4182,33.4182,33.341,33.3487,319372.0
2017-04-25 10:50:00,43.2,43.21,43.19,43.21,185954.0,33.3487,33.3564,33.341,33.3564,185954.0
2017-04-25 10:55:00,43.21,43.24,43.19,43.22,122022.0,33.3564,33.3796,33.341,33.3641,122022.0
2017-04-25 11:00:00,43.23,43.24,43.21,43.22,147821.0,33.3719,33.3796,33.3564,33.3641,147821.0
2017-04-25 11:05:00,43.23,43.24,43.2,43.21,89022.0,33.3719,33.3796,33.3487,33.3564,89022.0
2017-04-25 11:10:00,43.21,43.29,43.2,43.28,187664.0,33.3564,33.4182,33.3487,33.4105,187664.0
2017-04-25 11:15:00,43.28,43.29,43.26,43.29,106477.0,33.4105,33.4182,33.395,33.4182,106477.0
2017-04-25 11:20:00,43.29,43.3,43.28,43.29,152425.0,33.4182,33.4259,33.4105,33.4182,152425.0
2017-04-25 11:25:00,43.29,43.29,43.22,43.23,203808.0,33.4182,33.4182,33.3641,33.3719,203808.0
2017-04-25 11:30:00,43.23,43.27,43.22,43.25,236644.0,33.3719,33.4027,33.3641,33.3873,236644.0
2017-04-25 11:35:00,43.25,43.3,43.25,43.3,189299.0,33.3873,33.4259,33.3873,33.4259,189299.0
2017-04-25 11:40:00,43.3,43.31,43.28,43.31,141081.0,33.4259,33.4336,33.4105,33.4336,141081.0
2017-04-25 11:45:00,43.3,43.31,43.27,43.27,136878.0,33.4259,33.4336,33.4027,33.4027,136878.0
2017-04-25 11:50:00,43.27,43.28,43.21,43.21,118502.0,33.4027,33.4105,33.3564,33.3564,118502.0
2017-04-25 11:55:00,43.22,43.26,43.21,43.26,170972.0,33.3641,33.395,33.3564,33.395,170972.0
2017-04-25 12:00:00,43.26,43.26,43.23,43.23,59709.0,33.395,33.395,33.3719,33.3719,59709.0
2017-04-25 12:05:00,43.24,43.25,43.23,43.24,86691.0,33.3796,33.3873,33.3719,33.3796,86691.0
2017-04-25 12:10:00,43.25,43.25,43.22,43.22,98276.0,33.3873,33.3873,33.3641,33.3641,98276.0
2017-04-25 12:15:00,43.22,43.25,43.2,43.22,151742.0,33.3641,33.3873,33.3487,33.3641,151742.0
2017-04-25 12:20:00,43.23,43.23,43.21,43.22,55759.0,33.3719,33.3719,33.3564,33.3641,55759.0
2017-04-25 12:25:00,43.21,43.23,43.2,43.22,198641.0,33.3564,33.3719,33.3487,33.3641,198641.0
2017-04-25 12:30:00,43.22,43.22,43.2,43.2,67050.0,33.3641,33.3641,33.3487,33.3487,67050.0
2017-04-25 12:35:00,43.21,43.21,43.17,43.19,124141.0,33.3564,33.3564,33.3255,33.341,124141.0
2017-04-25 12:40:00,43.2,43.2,43.18,43.19,52711.0,33.3487,33.3487,33.3333,33.341,52711.0
2017-04-25 12:45:00,43.19,43.19,43.16,43.17,98451.0,33.341,33.341,33.3178,33.3255,98451.0
2017-04-25 12:50:00,43.16,43.22,43.16,43.21,154112.0,33.3178,33.3641,33.3178,33.3564,154112.0
2017-04-25 12:55:00,43.21,43.24,43.21,43.24,67895.0,33.3564,33.3796,33.3564,33.3796,67895.0
2017-04-25 13:00:00,43.24,43.24,43.19,43.2,66701.0,33.3796,33.3796,33.341,33.3487,66701.0
2017-04-25 13:05:00,43.2,43.22,43.18,43.22,86043.0,33.3487,33.3641,33.3333,33.3641,86043.0
2017-04-25 13:10:00,43.22,43.23,43.18,43.18,91565.0,33.3641,33.3719,33.3333,33.3333,91565.0
2017-04-25 13:15:00,43.19,43.2,43.18,43.2,60866.0,33.341,33.3487,33.3333,33.3487,60866.0
2017-04-25 13:20:00,43.2,43.23,43.19,43.21,70465.0,33.3487,33.3719,33.341,33.3564,70465.0
2017-04-25 13:25:00,43.22,43.22,43.19,43.21,47811.0,33.3641,33.3641,33.341,33.3564,47811.0
2017-04-25 13:30:00,43.21,43.22,43.2,43.22,119563.0,33.3564,33.3641,33.3487,33.3641,119563.0
2017-04-25 13:35:00,43.22,43.24,43.21,43.21,128097.0,33.3641,33.3796,33.3564,33.3564,128097.0
2017-04-25 13:40:00,43.22,43.22,43.19,43.21,144555.0,33.3641,33.3641,33.341,33.3564,144555.0
2017-04-25 13:45:00,43.21,43.21,43.17,43.17,53765.0,33.3564,33.3564,33.3255,33.3255,53765.0
2017-04-25 13:50:00,43.18,43.2,43.17,43.19,78781.0,33.3333,33.3487,33.3255,33.341,78781.0
2017-04-25 13:55:00,43.2,43.2,43.17,43.18,89936.0,33.3487,33.3487,33.3255,33.3333,89936.0
2017-04-25 14:00:00,43.17,43.17,43.14,43.16,157524.0,33.3255,33.3255,33.3024,33.3178,157524.0
2017-04-25 14:05:00,43.16,43.16,43.12,43.13,109326.0,33.3178,33.3178,33.2869,33.2947,109326.0
2017-04-25 14:10:00,43.13,43.13,43.12,43.12,144044.0,33.2947,33.2947,33.2869,33.2869,144044.0
2017-04-25 14:15:00,43.12,43.13,43.08,43.09,266615.0,33.2869,33.2947,33.2561,33.2638,266615.0
2017-04-25 14:20:00,43.09,43.12,43.08,43.12,166630.0,33.2638,33.2869,33.2561,33.2869,166630.0
2017-04-25 14:25:00,43.12,43.14,43.11,43.14,125880.0,33.2869,33.3024,33.2792,33.3024,125880.0
2017-04-25 14:30:00,43.14,43.16,43.13,43.16,97223.0,33.3024,33.3178,33.2947,33.3178,97223.0
2017-04-25 14:35:00,43.16,43.16,43.13,43.13,94623.0,33.3178,33.3178,33.2947,33.2947,94623.0
2017-04-25 14:40:00,43.13,43.15,43.13,43.14,87803.0,33.2947,33.3101,33.2947,33.3024,87803.0
2017-04-25 14:45:00,43.14,43.14,43.11,43.12,155896.0,33.3024,33.3024,33.2792,33.2869,155896.0
2017-04-25 14:50:00,43.12,43.13,43.09,43.09,94887.0,33.2869,33.2947,33.2638,33.2638,94887.0
2017-04-25 14:55:00,43.09,43.1,43.07,43.07,98580.0,33.2638,33.2715,33.2483,33.2483,98580.0
2017-04-25 15:00:00,43.07,43.15,43.07,43.14,185163.0,33.2483,33.3101,33.2483,33.3024,185163.0
2017-04-25 15:05:00,43.15,43.21,43.14,43.19,153483.0,33.3101,33.3564,33.3024,33.341,153483.0
2017-04-25 15:10:00,43.2,43.2,43.18,43.2,145083.0,33.3487,33.3487,33.3333,33.3487,145083.0
2017-04-25 15:15:00,43.19,43.2,43.18,43.2,89636.0,33.341,33.3487,33.3333,33.3487,89636.0
2017-04-25 15:20:00,43.2,43.2,43.17,43.18,130731.0,33.3487,33.3487,33.3255,33.3333,130731.0
2017-04-25 15:25:00,43.18,43.18,43.12,43.12,127216.0,33.3333,33.3333,33.2869,33.2869,127216.0
2017-04-25 15:30:00,43.12,43.17,43.1,43.16,246584.0,33.2869,33.3255,33.2715,33.3178,246584.0
2017-04-25 15:35:00,43.15,43.16,43.12,43.12,111957.0,33.3101,33.3178,33.2869,33.2869,111957.0
2017-04-25 15:40:00,43.13,43.16,43.12,43.13,351291.0,33.2947,33.3178,33.2869,33.2947,351291.0
2017-04-25 15:45:00,43.14,43.14,43.08,43.11,403641.0,33.3024,33.3024,33.2561,33.2792,403641.0
2017-04-25 15:50:00,43.11,43.12,43.09,43.11,455364.0,33.2792,33.2869,33.2638,33.2792,455364.0
2017-04-25 15:55:00,43.1,43.16,43.1,43.12,569566.0,33.2715,33.3178,33.2715,33.2869,569566.0
2017-04-26 09:30:00,43.06,43.09,42.98,43.07,559738.0,33.2406,33.2638,33.1789,33.2483,559738.0
2017-04-26 09:35:00,43.07,43.13,43.03,43.08,374487.0,33.2483,33.2947,33.2175,33.2561,374487.0
2017-04-26 09:40:00,43.08,43.09,43.02,43.02,236075.0,33.2561,33.2638,33.2097,33.2097,236075.0
2017-04-26 09:45:00,43.02,43.08,43.01,43.08,268979.0,33.2097,33.2561,33.202,33.2561,268979.0
2017-04-26 09:50:00,43.08,43.1,43.06,43.08,206382.0,33.2561,33.2715,33.2406,33.2561,206382.0
2017-04-26 09:55:00,43.08,43.09,43.05,43.08,168945.0,33.2561,33.2638,33.2329,33.2561,168945.0
2017-04-26 10:00:00,43.08,43.1,43.07,43.08,222423.0,33.2561,33.2715,33.2483,33.2561,222423.0
2017-04-26 10:05:00,43.08,43.15,43.07,43.15,272310.0,33.2561,33.3101,33.2483,33.3101,272310.0
2017-04-26 10:10:00,43.15,43.2,43.14,43.19,236160.0,33.3101,33.3487,33.3024,33.341,236160.0
2017-04-26 10:15:00,43.19,43.24,43.18,43.24,138331.0,33.341,33.3796,33.3333,33.3796,138331.0
2017-04-26 10:20:00,43.23,43.26,43.18,43.26,237105.0,33.3719,33.395,33.3333,33.395,237105.0
2017-04-26 10:25:00,43.26,43.3,43.25,43.28,187831.0,33.395,33.4259,33.3873,33.4105,187831.0
2017-04-26 10:30:00,43.28,43.3,43.26,43.28,135594.0,33.4105,33.4259,33.395,33.4105,135594.0
2017-04-26 10:35:00,43.27,43.28,43.26,43.27,114772.0,33.4027,33.4105,33.395,33.4027,114772.0
2017-04-26 10:40:00,43.27,43.27,43.22,43.25,89200.0,33.4027,33.4027,33.3641,33.3873,89200.0
2017-04-26 10:45:00,43.25,43.25,43.22,43.24,116000.0,33.3873,33.3873,33.3641,33.3796,116000.0
2017-04-26 10:50:00,43.23,43.25,43.22,43.23,86714.0,33.3719,33.3873,33.3641,33.3719,86714.0
2017-04-26 10:55:00,43.22,43.26,43.22,43.26,118966.0,33.3641,33.395,33.3641,33.395,118966.0
2017-04-26 11:00:00,43.26,43.26,43.25,43.25,57375.0,33.395,33.395,33.3873,33.3873,57375.0
2017-04-26 11:05:00,43.25,43.26,43.24,43.26,111409.0,33.3873,33.395,33.3796,33.395,111409.0
2017-04-26 11:10:00,43.26,43.3,43.25,43.28,205144.0,33.395,33.4259,33.3873,33.4105,205144.0
2017-04-26 11:15:00,43.29,43.33,43.28,43.3,185775.0,33.4182,33.4491,33.4105,33.4259,185775.0
2017-04-26 11:20:00,43.3,43.34,43.29,43.34,110317.0,33.4259,33.4568,33.4182,33.4568,110317.0
2017-04-26 11:25:00,43.34,43.34,43.31,43.33,125539.0,33.4568,33.4568,33.4336,33.4491,125539.0
2017-04-26 11:30:00,43.33,43.33,43.31,43.32,109909.0,33.4491,33.4491,33.4336,33.4413,109909.0
2017-04-26 11:35:00,43.31,43.33,43.3,43.31,91573.0,33.4336,33.4491,33.4259,33.4336,91573.0
2017-04-26 11:40:00,43.3,43.32,43.28,43.29,150221.0,33.4259,33.4413,33.4105,33.4182,150221.0
2017-04-26 11:45:00,43.29,43.29,43.24,43.29,162341.0,33.4182,33.4182,33.3796,33.4182,162341.0
2017-04-26 11:50:00,43.28,43.29,43.22,43.23,71394.0,33.4105,33.4182,33.3641,33.3719,71394.0
2017-04-26 11:55:00,43.22,43.26,43.22,43.25,123311.0,33.3641,33.395,33.3641,33.3873,123311.0
2017-04-26 12:00:00,43.25,43.27,43.25,43.26,47271.0,33.3873,33.4027,33.3873,33.395,47271.0
2017-04-26 12:05:00,43.26,43.27,43.25,43.26,39012.0,33.395,33.4027,33.3873,33.395,39012.0
2017-04-26 12:10:00,43.26,43.27,43.26,43.27,38721.0,33.395,33.4027,33.395,33.4027,38721.0
2017-04-26 12:15:00,43.27,43.27,43.26,43.27,32082.0,33.4027,33.4027,33.395,33.4027,32082.0
2017-04-26 12:20:00,43.27,43.29,43.26,43.27,97063.0,33.4027,33.4182,33.395,33.4027,97063.0
2017-04-26 12:25:00,43.27,43.3,43.26,43.3,78450.0,33.4027,33.4259,33.395,33.4259,78450.0
2017-04-26 12:30:00,43.3,43.31,43.29,43.3,199324.0,33.4259,33.4336,33.4182,33.4259,199324.0
2017-04-26 12:35:00,43.3,43.33,43.29,43.29,173097.0,33.4259,33.4491,33.4182,33.4182,173097.0
2017-04-26 12:40:00,43.3,43.32,43.29,43.3,61421.0,33.4259,33.4413,33.4182,33.4259,61421.0
2017-04-26 12:45:00,43.3,43.32,43.3,43.31,122543.0,33.4259,33.4413,33.4259,33.4336,122543.0
2017-04-26 12:50:00,43.3,43.33,43.29,43.33,77897.0,33.4259,33.4491,33.4182,33.4491,77897.0
2017-04-26 12:55:00,43.33,43.36,43.32,43.35,87914.0,33.4491,33.4722,33.4413,33.4645,87914.0
2017-04-26 13:00:00,43.35,43.36,43.35,43.36,39258.0,33.4645,33.4722,33.4645,33.4722,39258.0
2017-04-26 13:05:00,43.36,43.39,43.35,43.39,62992.0,33.4722,33.4954,33.4645,33.4954,62992.0
2017-04-26 13:10:00,43.39,43.4,43.38,43.4,71403.0,33.4954,33.5031,33.4876,33.5031,71403.0
2017-04-26 13:15:00,43.4,43.42,43.38,43.42,107581.0,33.5031,33.5185,33.4876,33.5185,107581.0
2017-04-26 13:20:00,43.41,43.43,43.41,43.42,71884.0,33.5108,33.5262,33.5108,33.5185,71884.0
2017-04-26 13:25:00,43.43,43.43,43.37,43.37,82316.0,33.5262,33.5262,33.4799,33.4799,82316.0
2017-04-26 13:30:00,43.37,43.39,43.35,43.36,74528.0,33.4799,33.4954,33.4645,33.4722,74528.0
2017-04-26 13:35:00,43.36,43.38,43.35,43.38,46250.0,33.4722,33.4876,33.4645,33.4876,46250.0
2017-04-26 13:40:00,43.37,43.38,43.34,43.38,122615.0,33.4799,33.4876,33.4568,33.4876,122615.0
2017-04-26 13:45:00,43.38,43.38,43.31,43.35,108707.0,33.4876,33.4876,33.4336,33.4645,108707.0
2017-04-26 13:50:00,43.34,43.36,43.33,43.34,70338.0,33.4568,33.4722,33.4491,33.4568,70338.0
2017-04-26 13:55:00,43.34,43.35,43.32,43.34,87827.0,33.4568,33.4645,33.4413,33.4568,87827.0
2017-04-26 14:00:00,43.35,43.39,43.32,43.38,103340.0,33.4645,33.4954,33.4413,33.4876,103340.0
2017-04-26 14:05:00,43.38,43.4,43.37,43.4,87091.0,33.4876,33.5031,33.4799,33.5031,87091.0
2017-04-26 14:10:00,43.4,43.41,43.39,43.41,56985.0,33.5031,33.5108,33.4954,33.5108,56985.0
2017-04-26 14:15:00,43.41,43.43,43.4,43.43,99848.0,33.5108,33.5262,33.5031,33.5262,99848.0
2017-04-26 14:20:00,43.42,43.43,43.38,43.39,96250.0,33.5185,33.5262,33.4876,33.4954,96250.0
2017-04-26 14:25:00,43.39,43.39,43.34,43.34,74523.0,33.4954,33.4954,33.4568,33.4568,74523.0
2017-04-26 14:30:00,43.34,43.36,43.32,43.36,98058.0,33.4568,33.4722,33.4413,33.4722,98058.0
2017-04-26 14:35:00,43.36,43.36,43.34,43.35,87017.0,33.4722,33.4722,33.4568,33.4645,87017.0
2017-04-26 14:40:00,43.34,43.38,43.34,43.38,131620.0,33.4568,33.4876,33.4568,33.4876,131620.0
2017-04-26 14:45:00,43.37,43.38,43.36,43.37,82574.0,33.4799,33.4876,33.4722,33.4799,82574.0
2017-04-26 14:50:00,43.37,43.37,43.34,43.34,64198.0,33.4799,33.4799,33.4568,33.4568,64198.0
2017-04-26 14:55:00,43.34,43.35,43.34,43.34,71129.0,33.4568,33.4645,33.4568,33.4568,71129.0
2017-04-26 15:00:00,43.35,43.36,43.31,43.31,321675.0,33.4645,33.4722,33.4336,33.4336,321675.0
2017-04-26 15:05:00,43.32,43.33,43.31,43.32,104092.0,33.4413,33.4491,33.4336,33.4413,104092.0
2017-04-26 15:10:00,43.33,43.34,43.31,43.33,146657.0,33.4491,33.4568,33.4336,33.4491,146657.0
2017-04-26 15:15:00,43.33,43.33,43.31,43.31,92522.0,33.4491,33.4491,33.4336,33.4336,92522.0
2017-04-26 15:20:00,43.32,43.32,43.3,43.3,122454.0,33.4413,33.4413,33.4259,33.4259,122454.0
2017-04-26 15:25:00,43.3,43.31,43.28,43.29,161931.0,33.4259,33.4336,33.4105,33.4182,161931.0
2017-04-26 15:30:00,43.29,43.29,43.26,43.26,210459.0,33.4182,33.4182,33.395,33.395,210459.0
2017-04-26 15:35:00,43.27,43.3,43.25,43.28,335310.0,33.4027,33.4259,33.3873,33.4105,335310.0
2017-04-26 15:40:00,43.29,43.33,43.28,43.32,371411.0,33.4182,33.4491,33.4105,33.4413,371411.0
2017-04-26 15:45:00,43.32,43.32,43.28,43.29,287426.0,33.4413,33.4413,33.4105,33.4182,287426.0
2017-04-26 15:50:00,43.29,43.29,43.28,43.29,282494.0,33.4182,33.4182,33.4105,33.4182,282494.0
2017-04-26 15:55:00,43.28,43.31,43.22,43.24,898845.0,33.4105,33.4336,33.3641,33.3796,898845.0
2017-04-27 09:30:00,43.17,43.22,43.11,43.11,264094.0,33.3255,33.3641,33.2792,33.2792,264094.0
2017-04-27 09:35:00,43.11,43.17,43.08,43.15,172447.0,33.2792,33.3255,33.2561,33.3101,172447.0
2017-04-27 09:40:00,43.14,43.19,43.13,43.18,260700.0,33.3024,33.341,33.2947,33.3333,260700.0
2017-04-27 09:45:00,43.18,43.24,43.17,43.2,198751.0,33.3333,33.3796,33.3255,33.3487,198751.0
2017-04-27 09:50:00,43.19,43.21,43.17,43.2,89374.0,33.341,33.3564,33.3255,33.3487,89374.0
2017-04-27 09:55:00,43.2,43.26,43.19,43.22,186165.0,33.3487,33.395,33.341,33.3641,186165.0
2017-04-27 10:00:00,43.22,43.25,43.22,43.25,193542.0,33.3641,33.3873,33.3641,33.3873,193542.0
2017-04-27 10:05:00,43.25,43.26,43.2,43.21,149923.0,33.3873,33.395,33.3487,33.3564,149923.0
2017-04-27 10:10:00,43.22,43.27,43.2,43.22,116637.0,33.3641,33.4027,33.3487,33.3641,116637.0
2017-04-27 10:15:00,43.22,43.23,43.18,43.19,106814.0,33.3641,33.3719,33.3333,33.341,106814.0
2017-04-27 10:20:00,43.19,43.26,43.19,43.26,185987.0,33.341,33.395,33.341,33.395,185987.0
2017-04-27 10:25:00,43.27,43.28,43.2,43.2,115433.0,33.4027,33.4105,33.3487,33.3487,115433.0
2017-04-27 10:30:00,43.21,43.23,43.13,43.14,186455.0,33.3564,33.3719,33.2947,33.3024,186455.0
2017-04-27 10:35:00,43.14,43.18,43.13,43.14,156913.0,33.3024,33.3333,33.2947,33.3024,156913.0
2017-04-27 10:40:00,43.14,43.17,43.13,43.15,118065.0,33.3024,33.3255,33.2947,33.3101,118065.0
2017-04-27 10:45:00,43.15,43.19,43.13,43.14,121188.0,33.3101,33.341,33.2947,33.3024,121188.0
2017-04-27 10:50:00,43.14,43.17,43.13,43.14,165051.0,33.3024,33.3255,33.2947,33.3024,165051.0
2017-04-27 10:55:00,43.15,43.15,43.06,43.09,258183.0,33.3101,33.3101,33.2406,33.2638,258183.0
2017-04-27 11:00:00,43.09,43.1,43.06,43.07,106107.0,33.2638,33.2715,33.2406,33.2483,106107.0
2017-04-27 11:05:00,43.07,43.09,43.06,43.07,134219.0,33.2483,33.2638,33.2406,33.2483,134219.0
2017-04-27 11:10:00,43.07,43.08,43.05,43.07,126979.0,33.2483,33.2561,33.2329,33.2483,126979.0
2017-04-27 11:15:00,43.07,43.07,43.0,43.01,246859.0,33.2483,33.2483,33.1943,33.202,246859.0
2017-04-27 11:20:00,43.01,43.01,42.96,42.97,109541.0,33.202,33.202,33.1634,33.1711,109541.0
2017-04-27 11:25:00,42.97,43.03,42.96,43.0,172668.0,33.1711,33.2175,33.1634,33.1943,172668.0
2017-04-27 11:30:00,43.0,43.03,42.99,43.01,134316.0,33.1943,33.2175,33.1866,33.202,134316.0
2017-04-27 11:35:00,43.01,43.02,42.96,42.97,99487.0,33.202,33.2097,33.1634,33.1711,99487.0
2017-04-27 11:40:00,42.96,43.01,42.96,43.01,100585.0,33.1634,33.202,33.1634,33.202,100585.0
2017-04-27 11:45:00,43.01,43.02,42.99,42.99,84323.0,33.202,33.2097,33.1866,33.1866,84323.0
2017-04-27 11:50:00,43.0,43.0,42.97,42.98,52870.0,33.1943,33.1943,33.1711,33.1789,52870.0
2017-04-27 11:55:00,42.98,42.99,42.96,42.96,47391.0,33.1789,33.1866,33.1634,33.1634,47391.0
2017-04-27 12:00:00,42.97,42.98,42.95,42.95,84927.0,33.1711,33.1789,33.1557,33.1557,84927.0
2017-04-27 12:05:00,42.96,42.99,42.95,42.96,94352.0,33.1634,33.1866,33.1557,33.1634,94352.0
2017-04-27 12:10:00,42.97,42.98,42.96,42.97,57440.0,33.1711,33.1789,33.1634,33.1711,57440.0
2017-04-27 12:15:00,42.96,42.97,42.94,42.97,67844.0,33.1634,33.1711,33.148,33.1711,67844.0
2017-04-27 12:20:00,42.97,42.97,42.93,42.95,72341.0,33.1711,33.1711,33.1403,33.1557,72341.0
2017-04-27 12:25:00,42.95,42.95,42.92,42.94,58431.0,33.1557,33.1557,33.1325,33.148,58431.0
2017-04-27 12:30:00,42.94,43.01,42.93,43.0,115315.0,33.148,33.202,33.1403,33.1943,115315.0
2017-04-27 12:35:00,43.0,43.02,42.98,43.0,48772.0,33.1943,33.2097,33.1789,33.1943,48772.0
2017-04-27 12:40:00,43.01,43.03,43.0,43.0,58255.0,33.202,33.2175,33.1943,33.1943,58255.0
2017-04-27 12:45:00,43.0,43.04,43.0,43.03,75382.0,33.1943,33.2252,33.1943,33.2175,75382.0
2017-04-27 12:50:00,43.03,43.06,43.01,43.05,143552.0,33.2175,33.2406,33.202,33.2329,143552.0
2017-04-27 12:55:00,43.06,43.12,43.04,43.11,202394.0,33.2406,33.2869,33.2252,33.2792,202394.0
2017-04-27 13:00:00,43.11,43.12,43.08,43.09,93505.0,33.2792,33.2869,33.2561,33.2638,93505.0
2017-04-27 13:05:00,43.09,43.1,43.04,43.07,117330.0,33.2638,33.2715,33.2252,33.2483,117330.0
2017-04-27 13:10:00,43.07,43.1,43.06,43.07,70950.0,33.2483,33.2715,33.2406,33.2483,70950.0
2017-04-27 13:15:00,43.07,43.08,43.05,43.08,37027.0,33.2483,33.2561,33.2329,33.2561,37027.0
2017-04-27 13:20:00,43.08,43.08,43.04,43.04,46385.0,33.2561,33.2561,33.2252,33.2252,46385.0
2017-04-27 13:25:00,43.04,43.07,43.04,43.06,45833.0,33.2252,33.2483,33.2252,33.2406,45833.0
2017-04-27 13:30:00,43.06,43.09,43.05,43.09,77312.0,33.2406,33.2638,33.2329,33.2638,77312.0
2017-04-27 13:35:00,43.09,43.09,43.05,43.06,65665.0,33.2638,33.2638,33.2329,33.2406,65665.0
2017-04-27 13:40:00,43.05,43.08,43.04,43.04,47547.0,33.2329,33.2561,33.2252,33.2252,47547.0
2017-04-27 13:45:00,43.04,43.05,43.01,43.02,81162.0,33.2252,33.2329,33.202,33.2097,81162.0
2017-04-27 13:50:00,43.02,43.03,43.01,43.01,37999.0,33.2097,33.2175,33.202,33.202,37999.0
2017-04-27 13:55:00,43.01,43.02,43.01,43.01,46790.0,33.202,33.2097,33.202,33.202,46790.0
2017-04-27 14:00:00,43.02,43.03,43.0,43.02,100706.0,33.2097,33.2175,33.1943,33.2097,100706.0
2017-04-27 14:05:00,43.03,43.04,43.02,43.04,49439.0,33.2175,33.2252,33.2097,33.2252,49439.0
2017-04-27 14:10:00,43.04,43.06,43.03,43.04,66141.0,33.2252,33.2406,33.2175,33.2252,66141.0
2017-04-27 14:15:00,43.04,43.06,43.03,43.05,79680.0,33.2252,33.2406,33.2175,33.2329,79680.0
2017-04-27 14:20:00,43.05,43.05,43.03,43.04,44345.0,33.2329,33.2329,33.2175,33.2252,44345.0
2017-04-27 14:25:00,43.03,43.04,43.02,43.02,48889.0,33.2175,33.2252,33.2097,33.2097,48889.0
2017-04-27 14:30:00,43.02,43.05,43.01,43.04,93731.0,33.2097,33.2329,33.202,33.2252,93731.0
2017-04-27 14:35:00,43.05,43.05,43.03,43.03,38460.0,33.2329,33.2329,33.2175,33.2175,38460.0
2017-04-27 14:40:00,43.03,43.05,43.02,43.02,125181.0,33.2175,33.2329,33.2097,33.2097,125181.0
2017-04-27 14:45:00,43.03,43.03,43.02,43.03,40555.0,33.2175,33.2175,33.2097,33.2175,40555.0
2017-04-27 14:50:00,43.02,43.03,43.0,43.02,80252.0,33.2097,33.2175,33.1943,33.2097,80252.0
2017-04-27 14:55:00,43.02,43.03,43.0,43.01,88842.0,33.2097,33.2175,33.1943,33.202,88842.0
2017-04-27 15:00:00,43.0,43.01,42.97,42.97,77018.0,33.1943,33.202,33.1711,33.1711,77018.0
2017-04-27 15:05:00,42.98,42.98,42.95,42.97,141505.0,33.1789,33.1789,33.1557,33.1711,141505.0
2017-04-27 15:10:00,42.97,42.99,42.96,42.97,73032.0,33.1711,33.1866,33.1634,33.1711,73032.0
2017-04-27 15:15:00,42.96,42.99,42.96,42.98,70239.0,33.1634,33.1866,33.1634,33.1789,70239.0
2017-04-27 15:20:00,42.97,42.98,42.97,42.97,54157.0,33.1711,33.1789,33.1711,33.1711,54157.0
2017-04-27 15:25:00,42.98,43.0,42.97,42.98,93029.0,33.1789,33.1943,33.1711,33.1789,93029.0
2017-04-27 15:30:00,42.98,42.99,42.96,42.98,92508.0,33.1789,33.1866,33.1634,33.1789,92508.0
2017-04-27 15:35:00,42.98,42.98,42.94,42.95,88879.0,33.1789,33.1789,33.148,33.1557,88879.0
2017-04-27 15:40:00,42.94,42.99,42.94,42.97,209541.0,33.148,33.1866,33.148,33.1711,209541.0
2017-04-27 15:45:00,42.97,42.98,42.95,42.95,139773.0,33.1711,33.1789,33.1557,33.1557,139773.0
2017-04-27 15:50:00,42.95,42.97,42.94,42.96,196605.0,33.1557,33.1711,33.148,33.1634,196605.0
2017-04-27 15:55:00,42.96,43.03,42.95,43.03,672881.0,33.1634,33.2175,33.1557,33.2175,672881.0
2017-04-28 09:30:00,42.96,42.96,42.85,42.92,242237.0,33.1634,33.1634,33.0785,33.1325,242237.0
2017-04-28 09:35:00,42.92,42.93,42.88,42.92,85452.0,33.1325,33.1403,33.1017,33.1325,85452.0
2017-04-28 09:40:00,42.92,42.94,42.88,42.88,109014.0,33.1325,33.148,33.1017,33.1017,109014.0
2017-04-28 09:45:00,42.88,42.92,42.85,42.86,96845.0,33.1017,33.1325,33.0785,33.0862,96845.0
2017-04-28 09:50:00,42.86,42.94,42.85,42.94,62766.0,33.0862,33.148,33.0785,33.148,62766.0
2017-04-28 09:55:00,42.94,42.94,42.88,42.91,193706.0,33.148,33.148,33.1017,33.1248,193706.0
2017-04-28 10:00:00,42.9,42.94,42.89,42.94,129341.0,33.1171,33.148,33.1094,33.148,129341.0
2017-04-28 10:05:00,42.94,42.99,42.92,42.98,121644.0,33.148,33.1866,33.1325,33.1789,121644.0
2017-04-28 10:10:00,42.98,43.05,42.98,43.02,160247.0,33.1789,33.2329,33.1789,33.2097,160247.0
2017-04-28 10:15:00,43.02,43.06,43.01,43.05,123865.0,33.2097,33.2406,33.202,33.2329,123865.0
2017-04-28 10:20:00,43.04,43.05,42.96,42.97,186972.0,33.2252,33.2329,33.1634,33.1711,186972.0
2017-04-28 10:25:00,42.97,42.99,42.96,42.98,36868.0,33.1711,33.1866,33.1634,33.1789,36868.0
2017-04-28 10:30:00,42.99,43.02,42.98,43.01,173194.0,33.1866,33.2097,33.1789,33.202,173194.0
2017-04-28 10:35:00,43.01,43.03,43.0,43.01,50796.0,33.202,33.2175,33.1943,33.202,50796.0
2017-04-28 10:40:00,43.01,43.03,42.99,43.02,156656.0,33.202,33.2175,33.1866,33.2097,156656.0
2017-04-28 10:45:00,43.02,43.03,42.99,43.0,84932.0,33.2097,33.2175,33.1866,33.1943,84932.0
2017-04-28 10:50:00,43.0,43.01,42.99,43.0,90829.0,33.1943,33.202,33.1866,33.1943,90829.0
2017-04-28 10:55:00,43.0,43.0,42.98,42.99,87208.0,33.1943,33.1943,33.1789,33.1866,87208.0
2017-04-28 11:00:00,43.0,43.01,42.99,43.0,87678.0,33.1943,33.202,33.1866,33.1943,87678.0
2017-04-28 11:05:00,43.0,43.01,42.99,43.0,123045.0,33.1943,33.202,33.1866,33.1943,123045.0
2017-04-28 11:10:00,43.0,43.0,42.99,43.0,86079.0,33.1943,33.1943,33.1866,33.1943,86079.0
2017-04-28 11:15:00,43.0,43.01,42.98,42.98,66982.0,33.1943,33.202,33.1789,33.1789,66982.0
2017-04-28 11:20:00,42.98,43.01,42.98,43.0,87269.0,33.1789,33.202,33.1789,33.1943,87269.0
2017-04-28 11:25:00,42.99,43.02,42.99,43.01,85033.0,33.1866,33.2097,33.1866,33.202,85033.0
2017-04-28 11:30:00,43.01,43.01,42.96,42.98,75044.0,33.202,33.202,33.1634,33.1789,75044.0
2017-04-28 11:35:00,42.97,42.98,42.96,42.97,54373.0,33.1711,33.1789,33.1634,33.1711,54373.0
2017-04-28 11:40:00,42.98,42.98,42.94,42.94,69837.0,33.1789,33.1789,33.148,33.148,69837.0
2017-04-28 11:45:00,42.95,43.01,42.94,43.01,70272.0,33.1557,33.202,33.148,33.202,70272.0
2017-04-28 11:50:00,43.01,43.03,43.0,43.02,77395.0,33.202,33.2175,33.1943,33.2097,77395.0
2017-04-28 11:55:00,43.02,43.03,42.98,42.99,108844.0,33.2097,33.2175,33.1789,33.1866,108844.0
2017-04-28 12:00:00,42.99,43.0,42.98,43.0,50255.0,33.1866,33.1943,33.1789,33.1943,50255.0
2017-04-28 12:05:00,43.0,43.01,42.99,43.0,93489.0,33.1943,33.202,33.1866,33.1943,93489.0
2017-04-28 12:10:00,43.0,43.05,42.99,43.05,138221.0,33.1943,33.2329,33.1866,33.2329,138221.0
2017-04-28 12:15:00,43.05,43.07,43.05,43.06,107032.0,33.2329,33.2483,33.2329,33.2406,107032.0
2017-04-28 12:20:00,43.05,43.09,43.05,43.07,97639.0,33.2329,33.2638,33.2329,33.2483,97639.0
2017-04-28 12:25:00,43.06,43.07,43.06,43.07,26287.0,33.2406,33.2483,33.2406,33.2483,26287.0
2017-04-28 12:30:00,43.07,43.09,43.06,43.09,69478.0,33.2483,33.2638,33.2406,33.2638,69478.0
2017-04-28 12:35:00,43.09,43.1,43.08,43.09,38622.0,33.2638,33.2715,33.2561,33.2638,38622.0
2017-04-28 12:40:00,43.09,43.11,43.09,43.11,68483.0,33.2638,33.2792,33.2638,33.2792,68483.0
2017-04-28 12:45:00,43.1,43.11,43.09,43.1,57281.0,33.2715,33.2792,33.2638,33.2715,57281.0
2017-04-28 12:50:00,43.09,43.1,43.06,43.07,103404.0,33.2638,33.2715,33.2406,33.2483,103404.0
2017-04-28 12:55:00,43.07,43.07,43.05,43.05,47533.0,33.2483,33.2483,33.2329,33.2329,47533.0
2017-04-28 13:00:00,43.05,43.06,43.03,43.04,103526.0,33.2329,33.2406,33.2175,33.2252,103526.0
2017-04-28 13:05:00,43.04,43.05,43.03,43.04,85080.0,33.2252,33.2329,33.2175,33.2252,85080.0
2017-04-28 13:10:00,43.04,43.05,43.04,43.04,35233.0,33.2252,33.2329,33.2252,33.2252,35233.0
2017-04-28 13:15:00,43.04,43.05,43.02,43.02,50600.0,33.2252,33.2329,33.2097,33.2097,50600.0
2017-04-28 13:20:00,43.02,43.03,43.02,43.02,56040.0,33.2097,33.2175,33.2097,33.2097,56040.0
2017-04-28 13:25:00,43.02,43.06,43.02,43.06,123352.0,33.2097,33.2406,33.2097,33.2406,123352.0
2017-04-28 13:30:00,43.05,43.06,43.04,43.05,65714.0,33.2329,33.2406,33.2252,33.2329,65714.0
2017-04-28 13:35:00,43.05,43.05,43.03,43.05,66697.0,33.2329,33.2329,33.2175,33.2329,66697.0
2017-04-28 13:40:00,43.04,43.05,43.02,43.03,67622.0,33.2252,33.2329,33.2097,33.2175,67622.0
2017-04-28 13:45:00,43.03,43.05,43.03,43.04,79348.0,33.2175,33.2329,33.2175,33.2252,79348.0
2017-04-28 13:50:00,43.05,43.05,43.03,43.05,71868.0,33.2329,33.2329,33.2175,33.2329,71868.0
2017-04-28 13:55:00,43.05,43.06,43.04,43.05,94241.0,33.2329,33.2406,33.2252,33.2329,94241.0
2017-04-28 14:00:00,43.05,43.07,43.03,43.06,191144.0,33.2329,33.2483,33.2175,33.2406,191144.0
2017-04-28 14:05:00,43.07,43.09,43.05,43.05,107034.0,33.2483,33.2638,33.2329,33.2329,107034.0
2017-04-28 14:10:00,43.06,43.07,43.05,43.07,64991.0,33.2406,33.2483,33.2329,33.2483,64991.0
2017-04-28 14:15:00,43.06,43.1,43.06,43.06,220157.0,33.2406,33.2715,33.2406,33.2406,220157.0
2017-04-28 14:20:00,43.07,43.08,43.06,43.08,22701.0,33.2483,33.2561,33.2406,33.2561,22701.0
2017-04-28 14:25:00,43.08,43.09,43.07,43.09,44691.0,33.2561,33.2638,33.2483,33.2638,44691.0
2017-04-28 14:30:00,43.09,43.09,43.08,43.09,47768.0,33.2638,33.2638,33.2561,33.2638,47768.0
2017-04-28 14:35:00,43.09,43.09,43.08,43.09,41638.0,33.2638,33.2638,33.2561,33.2638,41638.0
2017-04-28 14:40:00,43.08,43.09,43.08,43.09,56489.0,33.2561,33.2638,33.2561,33.2638,56489.0
2017-04-28 14:45:00,43.09,43.14,43.08,43.14,67668.0,33.2638,33.3024,33.2561,33.3024,67668.0
2017-04-28 14:50:00,43.13,43.14,43.11,43.12,69870.0,33.2947,33.3024,33.2792,33.2869,69870.0
2017-04-28 14:55:00,43.11,43.12,43.1,43.1,35140.0,33.2792,33.2869,33.2715,33.2715,35140.0
2017-04-28 15:00:00,43.1,43.12,43.09,43.12,117850.0,33.2715,33.2869,33.2638,33.2869,117850.0
2017-04-28 15:05:00,43.12,43.15,43.11,43.14,83733.0,33.2869,33.3101,33.2792,33.3024,83733.0
2017-04-28 15:10:00,43.15,43.16,43.13,43.14,119458.0,33.3101,33.3178,33.2947,33.3024,119458.0
2017-04-28 15:15:00,43.13,43.14,43.11,43.11,64020.0,33.2947,33.3024,33.2792,33.2792,64020.0
2017-04-28 15:20:00,43.11,43.12,43.11,43.12,42151.0,33.2792,33.2869,33.2792,33.2869,42151.0
2017-04-28 15:25:00,43.12,43.12,43.11,43.12,58065.0,33.2869,33.2869,33.2792,33.2869,58065.0
2017-04-28 15:30:00,43.12,43.13,43.1,43.13,132392.0,33.2869,33.2947,33.2715,33.2947,132392.0
2017-04-28 15:35:00,43.13,43.13,43.12,43.12,112014.0,33.2947,33.2947,33.2869,33.2869,112014.0
2017-04-28 15:40:00,43.13,43.13,43.1,43.13,153913.0,33.2947,33.2947,33.2715,33.2947,153913.0
2017-04-28 15:45:00,43.12,43.14,43.12,43.14,244763.0,33.2869,33.3024,33.2869,33.3024,244763.0
2017-04-28 15:50:00,43.14,43.14,43.13,43.14,119799.0,33.3024,33.3024,33.2947,33.3024,119799.0
2017-04-28 15:55:00,43.14,43.2,43.13,43.14,681896.0,33.3024,33.3487,33.2947,33.3024,681896.0
2017-05-01 09:30:00,43.15,43.29,43.1,43.28,674334.0,33.3101,33.4182,33.2715,33.4105,674334.0
2017-05-01 09:35:00,43.27,43.34,43.23,43.33,212805.0,33.4027,33.4568,33.3719,33.4491,212805.0
2017-05-01 09:40:00,43.34,43.34,43.28,43.3,251751.0,33.4568,33.4568,33.4105,33.4259,251751.0
2017-05-01 09:45:00,43.3,43.34,43.24,43.24,233506.0,33.4259,33.4568,33.3796,33.3796,233506.0
2017-05-01 09:50:00,43.24,43.32,43.23,43.3,139672.0,33.3796,33.4413,33.3719,33.4259,139672.0
2017-05-01 09:55:00,43.3,43.3,43.24,43.27,111701.0,33.4259,33.4259,33.3796,33.4027,111701.0
2017-05-01 10:00:00,43.28,43.28,43.2,43.2,106789.0,33.4105,33.4105,33.3487,33.3487,106789.0
2017-05-01 10:05:00,43.2,43.23,43.19,43.23,81214.0,33.3487,33.3719,33.341,33.3719,81214.0
2017-05-01 10:10:00,43.23,43.24,43.2,43.22,109754.0,33.3719,33.3796,33.3487,33.3641,109754.0
2017-05-01 10:15:00,43.21,43.28,43.21,43.27,102859.0,33.3564,33.4105,33.3564,33.4027,102859.0
2017-05-01 10:20:00,43.26,43.26,43.22,43.23,104071.0,33.395,33.395,33.3641,33.3719,104071.0
2017-05-01 10:25:00,43.23,43.24,43.19,43.21,48385.0,33.3719,33.3796,33.341,33.3564,48385.0
2017-05-01 10:30:00,43.21,43.22,43.18,43.2,45694.0,33.3564,33.3641,33.3333,33.3487,45694.0
2017-05-01 10:35:00,43.2,43.21,43.18,43.18,82875.0,33.3487,33.3564,33.3333,33.3333,82875.0
2017-05-01 10:40:00,43.18,43.21,43.17,43.2,76953.0,33.3333,33.3564,33.3255,33.3487,76953.0
2017-05-01 10:45:00,43.19,43.22,43.16,43.21,67077.0,33.341,33.3641,33.3178,33.3564,67077.0
2017-05-01 10:50:00,43.21,43.22,43.18,43.18,87017.0,33.3564,33.3641,33.3333,33.3333,87017.0
2017-05-01 10:55:00,43.19,43.21,43.18,43.18,50513.0,33.341,33.3564,33.3333,33.3333,50513.0
2017-05-01 11:00:00,43.18,43.21,43.17,43.2,38117.0,33.3333,33.3564,33.3255,33.3487,38117.0
2017-05-01 11:05:00,43.21,43.21,43.17,43.21,89052.0,33.3564,33.3564,33.3255,33.3564,89052.0
2017-05-01 11:10:00,43.21,43.21,43.17,43.19,58706.0,33.3564,33.3564,33.3255,33.341,58706.0
2017-05-01 11:15:00,43.19,43.19,43.15,43.19,137572.0,33.341,33.341,33.3101,33.341,137572.0
2017-05-01 11:20:00,43.19,43.19,43.13,43.13,72624.0,33.341,33.341,33.2947,33.2947,72624.0
2017-05-01 11:25:00,43.14,43.16,43.13,43.16,89930.0,33.3024,33.3178,33.2947,33.3178,89930.0
2017-05-01 11:30:00,43.16,43.21,43.15,43.2,126709.0,33.3178,33.3564,33.3101,33.3487,126709.0
2017-05-01 11:35:00,43.2,43.22,43.2,43.21,93503.0,33.3487,33.3641,33.3487,33.3564,93503.0
2017-05-01 11:40:00,43.22,43.23,43.2,43.21,142913.0,33.3641,33.3719,33.3487,33.3564,142913.0
2017-05-01 11:45:00,43.21,43.23,43.2,43.22,162422.0,33.3564,33.3719,33.3487,33.3641,162422.0
2017-05-01 11:50:00,43.22,43.25,43.21,43.22,143705.0,33.3641,33.3873,33.3564,33.3641,143705.0
2017-05-01 11:55:00,43.22,43.25,43.21,43.25,55169.0,33.3641,33.3873,33.3564,33.3873,55169.0
2017-05-01 12:00:00,43.25,43.29,43.24,43.27,110446.0,33.3873,33.4182,33.3796,33.4027,110446.0
2017-05-01 12:05:00,43.28,43.3,43.27,43.3,125083.0,33.4105,33.4259,33.4027,33.4259,125083.0
2017-05-01 12:10:00,43.3,43.32,43.29,43.32,165505.0,33.4259,33.4413,33.4182,33.4413,165505.0
2017-05-01 12:15:00,43.32,43.35,43.31,43.35,114515.0,33.4413,33.4645,33.4336,33.4645,114515.0
2017-05-01 12:20:00,43.34,43.39,43.33,43.39,219313.0,33.4568,33.4954,33.4491,33.4954,219313.0
2017-05-01 12:25:00,43.38,43.43,43.38,43.43,221784.0,33.4876,33.5262,33.4876,33.5262,221784.0
2017-05-01 12:30:00,43.43,43.44,43.42,43.44,192174.0,33.5262,33.534,33.5185,33.534,192174.0
2017-05-01 12:35:00,43.44,43.49,43.43,43.48,363875.0,33.534,33.5726,33.5262,33.5648,363875.0
2017-05-01 12:40:00,43.48,43.5,43.46,43.46,231606.0,33.5648,33.5803,33.5494,33.5494,231606.0
2017-05-01 12:45:00,43.47,43.47,43.44,43.46,147101.0,33.5571,33.5571,33.534,33.5494,147101.0
2017-05-01 12:50:00,43.45,43.47,43.44,43.44,330879.0,33.5417,33.5571,33.534,33.534,330879.0
2017-05-01 12:55:00,43.45,43.46,43.44,43.46,137531.0,33.5417,33.5494,33.534,33.5494,137531.0
2017-05-01 13:00:00,43.46,43.46,43.42,43.43,117388.0,33.5494,33.5494,33.5185,33.5262,117388.0
2017-05-01 13:05:00,43.43,43.43,43.41,43.41,93758.0,33.5262,33.5262,33.5108,33.5108,93758.0
2017-05-01 13:10:00,43.41,43.42,43.41,43.41,28752.0,33.5108,33.5185,33.5108,33.5108,28752.0
2017-05-01 13:15:00,43.42,43.42,43.39,43.41,116132.0,33.5185,33.5185,33.4954,33.5108,116132.0
2017-05-01 13:20:00,43.41,43.42,43.41,43.41,70388.0,33.5108,33.5185,33.5108,33.5108,70388.0
2017-05-01 13:25:00,43.41,43.42,43.38,43.41,159014.0,33.5108,33.5185,33.4876,33.5108,159014.0
2017-05-01 13:30:00,43.41,43.43,43.4,43.41,171021.0,33.5108,33.5262,33.5031,33.5108,171021.0
2017-05-01 13:35:00,43.41,43.42,43.4,43.41,103642.0,33.5108,33.5185,33.5031,33.5108,103642.0
2017-05-01 13:40:00,43.4,43.41,43.38,43.39,92524.0,33.5031,33.5108,33.4876,33.4954,92524.0
2017-05-01 13:45:00,43.39,43.4,43.36,43.38,154103.0,33.4954,33.5031,33.4722,33.4876,154103.0
2017-05-01 13:50:00,43.38,43.43,43.37,43.43,179403.0,33.4876,33.5262,33.4799,33.5262,179403.0
2017-05-01 13:55:00,43.43,43.47,43.42,43.47,221246.0,33.5262,33.5571,33.5185,33.5571,221246.0
2017-05-01 14:00:00,43.48,43.49,43.43,43.45,206166.0,33.5648,33.5726,33.5262,33.5417,206166.0
2017-05-01 14:05:00,43.45,43.45,43.42,43.43,97208.0,33.5417,33.5417,33.5185,33.5262,97208.0
2017-05-01 14:10:00,43.43,43.45,43.41,43.43,135892.0,33.5262,33.5417,33.5108,33.5262,135892.0
2017-05-01 14:15:00,43.44,43.44,43.41,43.41,38832.0,33.534,33.534,33.5108,33.5108,38832.0
2017-05-01 14:20:00,43.41,43.42,43.39,43.39,59432.0,33.5108,33.5185,33.4954,33.4954,59432.0
2017-05-01 14:25:00,43.39,43.4,43.38,43.38,47708.0,33.4954,33.5031,33.4876,33.4876,47708.0
2017-05-01 14:30:00,43.38,43.39,43.37,43.37,50507.0,33.4876,33.4954,33.4799,33.4799,50507.0
2017-05-01 14:35:00,43.37,43.38,43.36,43.37,78421.0,33.4799,33.4876,33.4722,33.4799,78421.0
2017-05-01 14:40:00,43.37,43.37,43.35,43.35,102277.0,33.4799,33.4799,33.4645,33.4645,102277.0
2017-05-01 14:45:00,43.36,43.36,43.35,43.35,44348.0,33.4722,33.4722,33.4645,33.4645,44348.0
2017-05-01 14:50:00,43.35,43.36,43.33,43.34,86511.0,33.4645,33.4722,33.4491,33.4568,86511.0
2017-05-01 14:55:00,43.34,43.41,43.34,43.4,187302.0,33.4568,33.5108,33.4568,33.5031,187302.0
2017-05-01 15:00:00,43.4,43.44,43.39,43.43,186722.0,33.5031,33.534,33.4954,33.5262,186722.0
2017-05-01 15:05:00,43.43,43.43,43.39,43.39,93799.0,33.5262,33.5262,33.4954,33.4954,93799.0
2017-05-01 15:10:00,43.39,43.44,43.39,43.44,82867.0,33.4954,33.534,33.4954,33.534,82867.0
2017-05-01 15:15:00,43.44,43.44,43.39,43.39,88661.0,33.534,33.534,33.4954,33.4954,88661.0
2017-05-01 15:20:00,43.39,43.4,43.37,43.37,92426.0,33.4954,33.5031,33.4799,33.4799,92426.0
2017-05-01 15:25:00,43.38,43.38,43.36,43.38,145355.0,33.4876,33.4876,33.4722,33.4876,145355.0
2017-05-01 15:30:00,43.38,43.39,43.37,43.39,134276.0,33.4876,33.4954,33.4799,33.4954,134276.0
2017-05-01 15:35:00,43.39,43.4,43.37,43.38,117691.0,33.4954,33.5031,33.4799,33.4876,117691.0
2017-05-01 15:40:00,43.38,43.38,43.35,43.37,182641.0,33.4876,33.4876,33.4645,33.4799,182641.0
2017-05-01 15:45:00,43.36,43.37,43.32,43.34,272823.0,33.4722,33.4799,33.4413,33.4568,272823.0
2017-05-01 15:50:00,43.33,43.34,43.26,43.27,366374.0,33.4491,33.4568,33.395,33.4027,366374.0
2017-05-01 15:55:00,43.27,43.27,43.21,43.23,912908.0,33.4027,33.4027,33.3564,33.3719,912908.0
2017-05-02 09:30:00,43.22,43.3,43.22,43.26,345755.0,33.3641,33.4259,33.3641,33.395,345755.0
2017-05-02 09:35:00,43.27,43.29,43.23,43.28,195376.0,33.4027,33.4182,33.3719,33.4105,195376.0
2017-05-02 09:40:00,43.28,43.34,43.28,43.34,109946.0,33.4105,33.4568,33.4105,33.4568,109946.0
2017-05-02 09:45:00,43.34,43.36,43.32,43.35,193240.0,33.4568,33.4722,33.4413,33.4645,193240.0
2017-05-02 09:50:00,43.36,43.38,43.28,43.31,210527.0,33.4722,33.4876,33.4105,33.4336,210527.0
2017-05-02 09:55:00,43.32,43.33,43.27,43.27,154228.0,33.4413,33.4491,33.4027,33.4027,154228.0
2017-05-02 10:00:00,43.27,43.31,43.25,43.3,142626.0,33.4027,33.4336,33.3873,33.4259,142626.0
2017-05-02 10:05:00,43.31,43.31,43.28,43.3,99601.0,33.4336,33.4336,33.4105,33.4259,99601.0
2017-05-02 10:10:00,43.3,43.32,43.28,43.28,91626.0,33.4259,33.4413,33.4105,33.4105,91626.0
2017-05-02 10:15:00,43.28,43.31,43.27,43.3,114035.0,33.4105,33.4336,33.4027,33.4259,114035.0
2017-05-02 10:20:00,43.3,43.32,43.29,43.3,116928.0,33.4259,33.4413,33.4182,33.4259,116928.0
2017-05-02 10:25:00,43.3,43.32,43.28,43.3,155733.0,33.4259,33.4413,33.4105,33.4259,155733.0
2017-05-02 10:30:00,43.3,43.31,43.24,43.27,179558.0,33.4259,33.4336,33.3796,33.4027,179558.0
2017-05-02 10:35:00,43.27,43.32,43.26,43.31,84021.0,33.4027,33.4413,33.395,33.4336,84021.0
2017-05-02 10:40:00,43.3,43.33,43.3,43.33,96431.0,33.4259,33.4491,33.4259,33.4491,96431.0
2017-05-02 10:45:00,43.33,43.35,43.31,43.32,155170.0,33.4491,33.4645,33.4336,33.4413,155170.0
2017-05-02 10:50:00,43.32,43.33,43.3,43.33,109435.0,33.4413,33.4491,33.4259,33.4491,109435.0
2017-05-02 10:55:00,43.33,43.33,43.28,43.3,193557.0,33.4491,33.4491,33.4105,33.4259,193557.0
2017-05-02 11:00:00,43.3,43.31,43.23,43.25,333658.0,33.4259,33.4336,33.3719,33.3873,333658.0
2017-05-02 11:05:00,43.25,43.26,43.22,43.23,147661.0,33.3873,33.395,33.3641,33.3719,147661.0
2017-05-02 11:10:00,43.23,43.25,43.22,43.23,75919.0,33.3719,33.3873,33.3641,33.3719,75919.0
2017-05-02 11:15:00,43.23,43.25,43.22,43.22,91754.0,33.3719,33.3873,33.3641,33.3641,91754.0
2017-05-02 11:20:00,43.23,43.24,43.19,43.19,149578.0,33.3719,33.3796,33.341,33.341,149578.0
2017-05-02 11:25:00,43.2,43.2,43.16,43.18,70514.0,33.3487,33.3487,33.3178,33.3333,70514.0
2017-05-02 11:30:00,43.17,43.21,43.17,43.2,110466.0,33.3255,33.3564,33.3255,33.3487,110466.0
2017-05-02 11:35:00,43.19,43.2,43.17,43.18,100033.0,33.341,33.3487,33.3255,33.3333,100033.0
2017-05-02 11:40:00,43.19,43.21,43.19,43.19,104791.0,33.341,33.3564,33.341,33.341,104791.0
2017-05-02 11:45:00,43.2,43.2,43.19,43.2,62646.0,33.3487,33.3487,33.341,33.3487,62646.0
2017-05-02 11:50:00,43.2,43.21,43.19,43.2,146568.0,33.3487,33.3564,33.341,33.3487,146568.0
2017-05-02 11:55:00,43.21,43.25,43.2,43.24,62236.0,33.3564,33.3873,33.3487,33.3796,62236.0
2017-05-02 12:00:00,43.24,43.3,43.24,43.27,85697.0,33.3796,33.4259,33.3796,33.4027,85697.0
2017-05-02 12:05:00,43.28,43.29,43.27,43.29,68103.0,33.4105,33.4182,33.4027,33.4182,68103.0
2017-05-02 12:10:00,43.28,43.31,43.28,43.31,65292.0,33.4105,33.4336,33.4105,33.4336,65292.0
2017-05-02 12:15:00,43.31,43.32,43.29,43.3,54514.0,33.4336,33.4413,33.4182,33.4259,54514.0
2017-05-02 12:20:00,43.3,43.32,43.29,43.3,45544.0,33.4259,33.4413,33.4182,33.4259,45544.0
2017-05-02 12:25:00,43.3,43.34,43.29,43.3,149747.0,33.4259,33.4568,33.4182,33.4259,149747.0
2017-05-02 12:30:00,43.3,43.33,43.29,43.31,117857.0,33.4259,33.4491,33.4182,33.4336,117857.0
2017-05-02 12:35:00,43.31,43.33,43.31,43.31,72475.0,33.4336,33.4491,33.4336,33.4336,72475.0
2017-05-02 12:40:00,43.31,43.34,43.3,43.3,155822.0,33.4336,33.4568,33.4259,33.4259,155822.0
2017-05-02 12:45:00,43.3,43.31,43.27,43.27,227650.0,33.4259,33.4336,33.4027,33.4027,227650.0
2017-05-02 12:50:00,43.27,43.31,43.27,43.3,126787.0,33.4027,33.4336,33.4027,33.4259,126787.0
2017-05-02 12:55:00,43.3,43.31,43.29,43.31,113467.0,33.4259,33.4336,33.4182,33.4336,113467.0
2017-05-02 13:00:00,43.31,43.31,43.29,43.31,81127.0,33.4336,33.4336,33.4182,33.4336,81127.0
2017-05-02 13:05:00,43.3,43.32,43.3,43.32,75242.0,33.4259,33.4413,33.4259,33.4413,75242.0
2017-05-02 13:10:00,43.32,43.38,43.31,43.36,120675.0,33.4413,33.4876,33.4336,33.4722,120675.0
2017-05-02 13:15:00,43.37,43.39,43.36,43.38,77751.0,33.4799,33.4954,33.4722,33.4876,77751.0
2017-05-02 13:20:00,43.37,43.4,43.37,43.39,107671.0,33.4799,33.5031,33.4799,33.4954,107671.0
2017-05-02 13:25:00,43.39,43.4,43.38,43.4,70226.0,33.4954,33.5031,33.4876,33.5031,70226.0
2017-05-02 13:30:00,43.4,43.4,43.37,43.39,112243.0,33.5031,33.5031,33.4799,33.4954,112243.0
2017-05-02 13:35:00,43.39,43.41,43.38,43.4,100438.0,33.4954,33.5108,33.4876,33.5031,100438.0
2017-05-02 13:40:00,43.4,43.41,43.38,43.41,78634.0,33.5031,33.5108,33.4876,33.5108,78634.0
2017-05-02 13:45:00,43.41,43.41,43.4,43.41,29468.0,33.5108,33.5108,33.5031,33.5108,29468.0
2017-05-02 13:50:00,43.41,43.42,43.38,43.41,86503.0,33.5108,33.5185,33.4876,33.5108,86503.0
2017-05-02 13:55:00,43.41,43.44,43.4,43.43,139296.0,33.5108,33.534,33.5031,33.5262,139296.0
2017-05-02 14:00:00,43.43,43.44,43.42,43.43,88909.0,33.5262,33.534,33.5185,33.5262,88909.0
2017-05-02 14:05:00,43.43,43.43,43.39,43.4,76051.0,33.5262,33.5262,33.4954,33.5031,76051.0
2017-05-02 14:10:00,43.41,43.42,43.39,43.41,94916.0,33.5108,33.5185,33.4954,33.5108,94916.0
2017-05-02 14:15:00,43.42,43.42,43.38,43.4,110616.0,33.5185,33.5185,33.4876,33.5031,110616.0
2017-05-02 14:20:00,43.4,43.41,43.38,43.4,85558.0,33.5031,33.5108,33.4876,33.5031,85558.0
2017-05-02 14:25:00,43.39,43.43,43.39,43.4,136577.0,33.4954,33.5262,33.4954,33.5031,136577.0
2017-05-02 14:30:00,43.41,43.41,43.38,43.39,88765.0,33.5108,33.5108,33.4876,33.4954,88765.0
2017-05-02 14:35:00,43.4,43.41,43.39,43.41,52253.0,33.5031,33.5108,33.4954,33.5108,52253.0
2017-05-02 14:40:00,43.41,43.41,43.35,43.37,105256.0,33.5108,33.5108,33.4645,33.4799,105256.0
2017-05-02 14:45:00,43.37,43.37,43.33,43.34,59151.0,33.4799,33.4799,33.4491,33.4568,59151.0
2017-05-02 14:50:00,43.34,43.36,43.33,43.35,77350.0,33.4568,33.4722,33.4491,33.4645,77350.0
2017-05-02 14:55:00,43.34,43.36,43.33,43.34,64198.0,33.4568,33.4722,33.4491,33.4568,64198.0
2017-05-02 15:00:00,43.34,43.35,43.32,43.33,96234.0,33.4568,33.4645,33.4413,33.4491,96234.0
2017-05-02 15:05:00,43.33,43.35,43.32,43.35,103854.0,33.4491,33.4645,33.4413,33.4645,103854.0
2017-05-02 15:10:00,43.35,43.36,43.34,43.34,87451.0,33.4645,33.4722,33.4568,33.4568,87451.0
2017-05-02 15:15:00,43.34,43.36,43.34,43.35,77751.0,33.4568,33.4722,33.4568,33.4645,77751.0
2017-05-02 15:20:00,43.36,43.38,43.35,43.38,71901.0,33.4722,33.4876,33.4645,33.4876,71901.0
2017-05-02 15:25:00,43.38,43.4,43.37,43.37,195341.0,33.4876,33.5031,33.4799,33.4799,195341.0
2017-05-02 15:30:00,43.37,43.38,43.34,43.34,127677.0,33.4799,33.4876,33.4568,33.4568,127677.0
2017-05-02 15:35:00,43.34,43.35,43.32,43.32,134588.0,33.4568,33.4645,33.4413,33.4413,134588.0
2017-05-02 15:40:00,43.32,43.35,43.32,43.34,206179.0,33.4413,33.4645,33.4413,33.4568,206179.0
2017-05-02 15:45:00,43.34,43.36,43.34,43.34,130538.0,33.4568,33.4722,33.4568,33.4568,130538.0
2017-05-02 15:50:00,43.34,43.36,43.33,43.34,183176.0,33.4568,33.4722,33.4491,33.4568,183176.0
2017-05-02 15:55:00,43.33,43.4,43.33,43.38,714316.0,33.4491,33.5031,33.4491,33.4876,714316.0
2017-05-03 09:30:00,43.33,43.35,43.27,43.33,344117.0,33.4491,33.4645,33.4027,33.4491,344117.0
2017-05-03 09:35:00,43.33,43.36,43.3,43.31,88931.0,33.4491,33.4722,33.4259,33.4336,88931.0
2017-05-03 09:40:00,43.31,43.34,43.28,43.32,75391.0,33.4336,33.4568,33.4105,33.4413,75391.0
2017-05-03 09:45:00,43.32,43.37,43.31,43.32,128675.0,33.4413,33.4799,33.4336,33.4413,128675.0
2017-05-03 09:50:00,43.33,43.35,43.29,43.32,80889.0,33.4491,33.4645,33.4182,33.4413,80889.0
2017-05-03 09:55:00,43.31,43.32,43.25,43.3,137790.0,33.4336,33.4413,33.3873,33.4259,137790.0
2017-05-03 10:00:00,43.31,43.33,43.27,43.29,100869.0,33.4336,33.4491,33.4027,33.4182,100869.0
2017-05-03 10:05:00,43.29,43.31,43.22,43.23,84683.0,33.4182,33.4336,33.3641,33.3719,84683.0
2017-05-03 10:10:00,43.24,43.28,43.22,43.26,81576.0,33.3796,33.4105,33.3641,33.395,81576.0
2017-05-03 10:15:00,43.26,43.29,43.24,43.27,101052.0,33.395,33.4182,33.3796,33.4027,101052.0
2017-05-03 10:20:00,43.28,43.29,43.25,43.26,99213.0,33.4105,33.4182,33.3873,33.395,99213.0
2017-05-03 10:25:00,43.26,43.27,43.23,43.25,98585.0,33.395,33.4027,33.3719,33.3873,98585.0
2017-05-03 10:30:00,43.24,43.26,43.21,43.25,95624.0,33.3796,33.395,33.3564,33.3873,95624.0
2017-05-03 10:35:00,43.25,43.26,43.21,43.22,77470.0,33.3873,33.395,33.3564,33.3641,77470.0
2017-05-03 10:40:00,43.22,43.23,43.18,43.21,86515.0,33.3641,33.3719,33.3333,33.3564,86515.0
2017-05-03 10:45:00,43.22,43.23,43.18,43.21,118622.0,33.3641,33.3719,33.3333,33.3564,118622.0
2017-05-03 10:50:00,43.2,43.21,43.15,43.2,148840.0,33.3487,33.3564,33.3101,33.3487,148840.0
2017-05-03 10:55:00,43.2,43.22,43.19,43.21,65015.0,33.3487,33.3641,33.341,33.3564,65015.0
2017-05-03 11:00:00,43.21,43.24,43.2,43.24,87484.0,33.3564,33.3796,33.3487,33.3796,87484.0
2017-05-03 11:05:00,43.23,43.26,43.22,43.26,94784.0,33.3719,33.395,33.3641,33.395,94784.0
2017-05-03 11:10:00,43.26,43.28,43.23,43.27,74376.0,33.395,33.4105,33.3719,33.4027,74376.0
2017-05-03 11:15:00,43.27,43.3,43.27,43.3,54135.0,33.4027,33.4259,33.4027,33.4259,54135.0
2017-05-03 11:20:00,43.3,43.33,43.29,43.3,77931.0,33.4259,33.4491,33.4182,33.4259,77931.0
2017-05-03 11:25:00,43.31,43.34,43.3,43.34,115444.0,33.4336,33.4568,33.4259,33.4568,115444.0
2017-05-03 11:30:00,43.34,43.35,43.32,43.34,96042.0,33.4568,33.4645,33.4413,33.4568,96042.0
2017-05-03 11:35:00,43.34,43.36,43.34,43.36,76019.0,33.4568,33.4722,33.4568,33.4722,76019.0
2017-05-03 11:40:00,43.35,43.36,43.32,43.32,64989.0,33.4645,33.4722,33.4413,33.4413,64989.0
2017-05-03 11:45:00,43.33,43.36,43.32,43.34,97143.0,33.4491,33.4722,33.4413,33.4568,97143.0
2017-05-03 11:50:00,43.34,43.38,43.34,43.37,55274.0,33.4568,33.4876,33.4568,33.4799,55274.0
2017-05-03 11:55:00,43.38,43.4,43.37,43.39,124728.0,33.4876,33.5031,33.4799,33.4954,124728.0
2017-05-03 12:00:00,43.39,43.41,43.38,43.4,108530.0,33.4954,33.5108,33.4876,33.5031,108530.0
2017-05-03 12:05:00,43.4,43.41,43.37,43.38,102667.0,33.5031,33.5108,33.4799,33.4876,102667.0
2017-05-03 12:10:00,43.38,43.41,43.36,43.4,83365.0,33.4876,33.5108,33.4722,33.5031,83365.0
2017-05-03 12:15:00,43.41,43.41,43.38,43.39,94714.0,33.5108,33.5108,33.4876,33.4954,94714.0
2017-05-03 12:20:00,43.39,43.41,43.37,43.38,96370.0,33.4954,33.5108,33.4799,33.4876,96370.0
2017-05-03 12:25:00,43.38,43.41,43.37,43.41,49984.0,33.4876,33.5108,33.4799,33.5108,49984.0
2017-05-03 12:30:00,43.41,43.41,43.38,43.39,61488.0,33.5108,33.5108,33.4876,33.4954,61488.0
2017-05-03 12:35:00,43.4,43.4,43.36,43.36,86162.0,33.5031,33.5031,33.4722,33.4722,86162.0
2017-05-03 12:40:00,43.37,43.38,43.36,43.38,110373.0,33.4799,33.4876,33.4722,33.4876,110373.0
2017-05-03 12:45:00,43.38,43.41,43.37,43.41,90519.0,33.4876,33.5108,33.4799,33.5108,90519.0
2017-05-03 12:50:00,43.4,43.44,43.39,43.43,114029.0,33.5031,33.534,33.4954,33.5262,114029.0
2017-05-03 12:55:00,43.43,43.43,43.42,43.43,28053.0,33.5262,33.5262,33.5185,33.5262,28053.0
2017-05-03 13:00:00,43.43,43.45,43.4,43.44,286112.0,33.5262,33.5417,33.5031,33.534,286112.0
2017-05-03 13:05:00,43.45,43.45,43.43,43.44,98537.0,33.5417,33.5417,33.5262,33.534,98537.0
2017-05-03 13:10:00,43.44,43.47,43.43,43.46,105158.0,33.534,33.5571,33.5262,33.5494,105158.0
2017-05-03 13:15:00,43.46,43.46,43.43,43.44,193875.0,33.5494,33.5494,33.5262,33.534,193875.0
2017-05-03 13:20:00,43.44,43.47,43.43,43.46,177654.0,33.534,33.5571,33.5262,33.5494,177654.0
2017-05-03 13:25:00,43.46,43.46,43.44,43.45,61156.0,33.5494,33.5494,33.534,33.5417,61156.0
2017-05-03 13:30:00,43.45,43.46,43.44,43.45,141144.0,33.5417,33.5494,33.534,33.5417,141144.0
2017-05-03 13:35:00,43.45,43.46,43.43,43.44,82208.0,33.5417,33.5494,33.5262,33.534,82208.0
2017-05-03 13:40:00,43.44,43.44,43.43,43.44,35580.0,33.534,33.534,33.5262,33.534,35580.0
2017-05-03 13:45:00,43.44,43.44,43.39,43.4,86229.0,33.534,33.534,33.4954,33.5031,86229.0
2017-05-03 13:50:00,43.4,43.41,43.39,43.4,59676.0,33.5031,33.5108,33.4954,33.5031,59676.0
2017-05-03 13:55:00,43.4,43.46,43.39,43.44,58926.0,33.5031,33.5494,33.4954,33.534,58926.0
2017-05-03 14:00:00,43.43,43.49,43.42,43.45,122073.0,33.5262,33.5726,33.5185,33.5417,122073.0
2017-05-03 14:05:00,43.45,43.47,43.44,43.46,96127.0,33.5417,33.5571,33.534,33.5494,96127.0
2017-05-03 14:10:00,43.45,43.46,43.43,43.45,112180.0,33.5417,33.5494,33.5262,33.5417,112180.0
2017-05-03 14:15:00,43.45,43.45,43.38,43.4,145665.0,33.5417,33.5417,33.4876,33.5031,145665.0
2017-05-03 14:20:00,43.4,43.4,43.37,43.39,49730.0,33.5031,33.5031,33.4799,33.4954,49730.0
2017-05-03 14:25:00,43.39,43.4,43.37,43.39,129420.0,33.4954,33.5031,33.4799,33.4954,129420.0
2017-05-03 14:30:00,43.38,43.39,43.37,43.38,66423.0,33.4876,33.4954,33.4799,33.4876,66423.0
2017-05-03 14:35:00,43.38,43.4,43.37,43.4,43082.0,33.4876,33.5031,33.4799,33.5031,43082.0
2017-05-03 14:40:00,43.39,43.41,43.38,43.41,122158.0,33.4954,33.5108,33.4876,33.5108,122158.0
2017-05-03 14:45:00,43.41,43.41,43.4,43.41,50090.0,33.5108,33.5108,33.5031,33.5108,50090.0
2017-05-03 14:50:00,43.41,43.44,43.4,43.42,161108.0,33.5108,33.534,33.5031,33.5185,161108.0
2017-05-03 14:55:00,43.41,43.44,43.41,43.42,69096.0,33.5108,33.534,33.5108,33.5185,69096.0
2017-05-03 15:00:00,43.41,43.46,43.41,43.43,101333.0,33.5108,33.5494,33.5108,33.5262,101333.0
2017-05-03 15:05:00,43.43,43.43,43.41,43.41,87087.0,33.5262,33.5262,33.5108,33.5108,87087.0
2017-05-03 15:10:00,43.41,43.43,43.4,43.41,79275.0,33.5108,33.5262,33.5031,33.5108,79275.0
2017-05-03 15:15:00,43.4,43.41,43.37,43.39,96149.0,33.5031,33.5108,33.4799,33.4954,96149.0
2017-05-03 15:20:00,43.39,43.4,43.38,43.39,119860.0,33.4954,33.5031,33.4876,33.4954,119860.0
2017-05-03 15:25:00,43.38,43.4,43.38,43.4,52902.0,33.4876,33.5031,33.4876,33.5031,52902.0
2017-05-03 15:30:00,43.4,43.4,43.38,43.4,88088.0,33.5031,33.5031,33.4876,33.5031,88088.0
2017-05-03 15:35:00,43.39,43.4,43.38,43.38,109695.0,33.4954,33.5031,33.4876,33.4876,109695.0
2017-05-03 15:40:00,43.38,43.39,43.35,43.36,109052.0,33.4876,33.4954,33.4645,33.4722,109052.0
2017-05-03 15:45:00,43.36,43.36,43.35,43.35,176987.0,33.4722,33.4722,33.4645,33.4645,176987.0
2017-05-03 15:50:00,43.35,43.36,43.33,43.35,430620.0,33.4645,33.4722,33.4491,33.4645,430620.0
2017-05-03 15:55:00,43.34,43.35,43.31,43.32,664705.0,33.4568,33.4645,33.4336,33.4413,664705.0
2017-05-04 09:30:00,43.42,43.5,43.4,43.48,290378.0,33.5185,33.5803,33.5031,33.5648,290378.0
2017-05-04 09:35:00,43.49,43.56,43.48,43.5,240999.0,33.5726,33.6266,33.5648,33.5803,240999.0
2017-05-04 09:40:00,43.5,43.52,43.43,43.51,191075.0,33.5803,33.5957,33.5262,33.588,191075.0
2017-05-04 09:45:00,43.51,43.53,43.49,43.51,167259.0,33.588,33.6034,33.5726,33.588,167259.0
2017-05-04 09:50:00,43.51,43.52,43.45,43.47,117966.0,33.588,33.5957,33.5417,33.5571,117966.0
2017-05-04 09:55:00,43.46,43.49,43.43,43.49,80413.0,33.5494,33.5726,33.5262,33.5726,80413.0
2017-05-04 10:00:00,43.48,43.51,43.45,43.51,94678.0,33.5648,33.588,33.5417,33.588,94678.0
2017-05-04 10:05:00,43.51,43.51,43.49,43.5,233537.0,33.588,33.588,33.5726,33.5803,233537.0
2017-05-04 10:10:00,43.5,43.5,43.45,43.49,131299.0,33.5803,33.5803,33.5417,33.5726,131299.0
2017-05-04 10:15:00,43.48,43.52,43.48,43.52,250195.0,33.5648,33.5957,33.5648,33.5957,250195.0
2017-05-04 10:20:00,43.52,43.57,43.51,43.57,284667.0,33.5957,33.6343,33.588,33.6343,284667.0
2017-05-04 10:25:00,43.57,43.65,43.56,43.64,148872.0,33.6343,33.6961,33.6266,33.6884,148872.0
2017-05-04 10:30:00,43.64,43.72,43.63,43.69,154445.0,33.6884,33.7501,33.6806,33.727,154445.0
2017-05-04 10:35:00,43.69,43.77,43.67,43.77,276649.0,33.727,33.7887,33.7115,33.7887,276649.0
2017-05-04 10:40:00,43.76,43.8,43.74,43.78,178669.0,33.781,33.8119,33.7656,33.7964,178669.0
2017-05-04 10:45:00,43.77,43.81,43.75,43.81,134625.0,33.7887,33.8196,33.7733,33.8196,134625.0
2017-05-04 10:50:00,43.8,43.81,43.69,43.69,331731.0,33.8119,33.8196,33.727,33.727,331731.0
2017-05-04 10:55:00,43.7,43.74,43.69,43.74,171928.0,33.7347,33.7656,33.727,33.7656,171928.0
2017-05-04 11:00:00,43.73,43.74,43.69,43.71,90927.0,33.7578,33.7656,33.727,33.7424,90927.0
2017-05-04 11:05:00,43.71,43.71,43.68,43.69,82220.0,33.7424,33.7424,33.7192,33.727,82220.0
2017-05-04 11:10:00,43.69,43.69,43.66,43.68,55790.0,33.727,33.727,33.7038,33.7192,55790.0
2017-05-04 11:15:00,43.68,43.7,43.67,43.68,81272.0,33.7192,33.7347,33.7115,33.7192,81272.0
2017-05-04 11:20:00,43.67,43.69,43.64,43.64,75702.0,33.7115,33.727,33.6884,33.6884,75702.0
2017-05-04 11:25:00,43.65,43.66,43.63,43.64,80119.0,33.6961,33.7038,33.6806,33.6884,80119.0
2017-05-04 11:30:00,43.64,43.66,43.63,43.64,57359.0,33.6884,33.7038,33.6806,33.6884,57359.0
2017-05-04 11:35:00,43.63,43.67,43.63,43.66,75222.0,33.6806,33.7115,33.6806,33.7038,75222.0
2017-05-04 11:40:00,43.66,43.67,43.64,43.66,56846.0,33.7038,33.7115,33.6884,33.7038,56846.0
2017-05-04 11:45:00,43.67,43.7,43.66,43.7,74375.0,33.7115,33.7347,33.7038,33.7347,74375.0
2017-05-04 11:50:00,43.7,43.72,43.69,43.7,110202.0,33.7347,33.7501,33.727,33.7347,110202.0
2017-05-04 11:55:00,43.71,43.72,43.65,43.66,89828.0,33.7424,33.7501,33.6961,33.7038,89828.0
2017-05-04 12:00:00,43.66,43.68,43.61,43.64,155349.0,33.7038,33.7192,33.6652,33.6884,155349.0
2017-05-04 12:05:00,43.64,43.66,43.62,43.62,73374.0,33.6884,33.7038,33.6729,33.6729,73374.0
2017-05-04 12:10:00,43.62,43.63,43.59,43.59,91994.0,33.6729,33.6806,33.6498,33.6498,91994.0
2017-05-04 12:15:00,43.59,43.61,43.57,43.59,100473.0,33.6498,33.6652,33.6343,33.6498,100473.0
2017-05-04 12:20:00,43.58,43.61,43.58,43.61,93688.0,33.642,33.6652,33.642,33.6652,93688.0
2017-05-04 12:25:00,43.61,43.62,43.59,43.59,73971.0,33.6652,33.6729,33.6498,33.6498,73971.0
2017-05-04 12:30:00,43.59,43.63,43.59,43.62,203246.0,33.6498,33.6806,33.6498,33.6729,203246.0
2017-05-04 12:35:00,43.61,43.64,43.61,43.64,75149.0,33.6652,33.6884,33.6652,33.6884,75149.0
2017-05-04 12:40:00,43.64,43.65,43.62,43.63,84488.0,33.6884,33.6961,33.6729,33.6806,84488.0
2017-05-04 12:45:00,43.63,43.66,43.61,43.66,115846.0,33.6806,33.7038,33.6652,33.7038,115846.0
2017-05-04 12:50:00,43.66,43.69,43.66,43.68,49712.0,33.7038,33.727,33.7038,33.7192,49712.0
2017-05-04 12:55:00,43.68,43.72,43.67,43.72,49762.0,33.7192,33.7501,33.7115,33.7501,49762.0
2017-05-04 13:00:00,43.72,43.72,43.7,43.71,65403.0,33.7501,33.7501,33.7347,33.7424,65403.0
2017-05-04 13:05:00,43.71,43.71,43.68,43.69,35703.0,33.7424,33.7424,33.7192,33.727,35703.0
2017-05-04 13:10:00,43.69,43.71,43.67,43.68,78771.0,33.727,33.7424,33.7115,33.7192,78771.0
2017-05-04 13:15:00,43.68,43.68,43.64,43.65,51176.0,33.7192,33.7192,33.6884,33.6961,51176.0
2017-05-04 13:20:00,43.64,43.66,43.63,43.64,57029.0,33.6884,33.7038,33.6806,33.6884,57029.0
2017-05-04 13:25:00,43.64,43.68,43.64,43.67,48474.0,33.6884,33.7192,33.6884,33.7115,48474.0
2017-05-04 13:30:00,43.68,43.68,43.65,43.66,40487.0,33.7192,33.7192,33.6961,33.7038,40487.0
2017-05-04 13:35:00,43.66,43.69,43.65,43.68,33289.0,33.7038,33.727,33.6961,33.7192,33289.0
2017-05-04 13:40:00,43.69,43.69,43.67,43.69,37811.0,33.727,33.727,33.7115,33.727,37811.0
2017-05-04 13:45:00,43.69,43.7,43.67,43.7,43550.0,33.727,33.7347,33.7115,33.7347,43550.0
2017-05-04 13:50:00,43.7,43.72,43.69,43.72,144037.0,33.7347,33.7501,33.727,33.7501,144037.0
2017-05-04 13:55:00,43.72,43.73,43.7,43.72,99579.0,33.7501,33.7578,33.7347,33.7501,99579.0
2017-05-04 14:00:00,43.72,43.72,43.7,43.72,73028.0,33.7501,33.7501,33.7347,33.7501,73028.0
2017-05-04 14:05:00,43.72,43.72,43.7,43.7,42524.0,33.7501,33.7501,33.7347,33.7347,42524.0
2017-05-04 14:10:00,43.71,43.71,43.68,43.7,49038.0,33.7424,33.7424,33.7192,33.7347,49038.0
2017-05-04 14:15:00,43.7,43.72,43.66,43.66,68370.0,33.7347,33.7501,33.7038,33.7038,68370.0
2017-05-04 14:20:00,43.66,43.67,43.63,43.64,51479.0,33.7038,33.7115,33.6806,33.6884,51479.0
2017-05-04 14:25:00,43.64,43.67,43.63,43.65,67682.0,33.6884,33.7115,33.6806,33.6961,67682.0
2017-05-04 14:30:00,43.65,43.66,43.65,43.66,64124.0,33.6961,33.7038,33.6961,33.7038,64124.0
2017-05-04 14:35:00,43.66,43.67,43.65,43.66,60402.0,33.7038,33.7115,33.6961,33.7038,60402.0
2017-05-04 14:40:00,43.66,43.69,43.66,43.67,64802.0,33.7038,33.727,33.7038,33.7115,64802.0
2017-05-04 14:45:00,43.68,43.7,43.66,43.66,56631.0,33.7192,33.7347,33.7038,33.7038,56631.0
2017-05-04 14:50:00,43.67,43.68,43.67,43.67,53779.0,33.7115,33.7192,33.7115,33.7115,53779.0
2017-05-04 14:55:00,43.68,43.68,43.63,43.64,57535.0,33.7192,33.7192,33.6806,33.6884,57535.0
2017-05-04 15:00:00,43.64,43.65,43.63,43.65,26351.0,33.6884,33.6961,33.6806,33.6961,26351.0
2017-05-04 15:05:00,43.65,43.65,43.63,43.65,39374.0,33.6961,33.6961,33.6806,33.6961,39374.0
2017-05-04 15:10:00,43.64,43.65,43.63,43.65,41657.0,33.6884,33.6961,33.6806,33.6961,41657.0
2017-05-04 15:15:00,43.65,43.68,43.64,43.67,52097.0,33.6961,33.7192,33.6884,33.7115,52097.0
2017-05-04 15:20:00,43.67,43.67,43.66,43.66,31266.0,33.7115,33.7115,33.7038,33.7038,31266.0
2017-05-04 15:25:00,43.66,43.67,43.66,43.66,44170.0,33.7038,33.7115,33.7038,33.7038,44170.0
2017-05-04 15:30:00,43.66,43.7,43.66,43.69,149179.0,33.7038,33.7347,33.7038,33.727,149179.0
2017-05-04 15:35:00,43.69,43.7,43.68,43.69,86569.0,33.727,33.7347,33.7192,33.727,86569.0
2017-05-04 15:40:00,43.69,43.69,43.66,43.68,177811.0,33.727,33.727,33.7038,33.7192,177811.0
2017-05-04 15:45:00,43.68,43.69,43.66,43.66,220643.0,33.7192,33.727,33.7038,33.7038,220643.0
2017-05-04 15:50:00,43.66,43.67,43.64,43.66,362557.0,33.7038,33.7115,33.6884,33.7038,362557.0
2017-05-04 15:55:00,43.66,43.67,43.65,43.66,386290.0,33.7038,33.7115,33.6961,33.7038,386290.0
2017-05-05 09:30:00,43.79,43.84,43.69,43.71,352348.0,33.8042,33.8428,33.727,33.7424,352348.0
2017-05-05 09:35:00,43.71,43.77,43.7,43.77,111013.0,33.7424,33.7887,33.7347,33.7887,111013.0
2017-05-05 09:40:00,43.78,43.78,43.73,43.76,125861.0,33.7964,33.7964,33.7578,33.781,125861.0
2017-05-05 09:45:00,43.76,43.77,43.71,43.75,161267.0,33.781,33.7887,33.7424,33.7733,161267.0
2017-05-05 09:50:00,43.74,43.75,43.71,43.71,109982.0,33.7656,33.7733,33.7424,33.7424,109982.0
2017-05-05 09:55:00,43.72,43.72,43.69,43.71,174234.0,33.7501,33.7501,33.727,33.7424,174234.0
2017-05-05 10:00:00,43.71,43.72,43.68,43.69,84554.0,33.7424,33.7501,33.7192,33.727,84554.0
2017-05-05 10:05:00,43.69,43.72,43.68,43.71,44228.0,33.727,33.7501,33.7192,33.7424,44228.0
2017-05-05 10:10:00,43.71,43.75,43.7,43.74,143657.0,33.7424,33.7733,33.7347,33.7656,143657.0
2017-05-05 10:15:00,43.74,43.75,43.72,43.75,80605.0,33.7656,33.7733,33.7501,33.7733,80605.0
2017-05-05 10:20:00,43.74,43.75,43.73,43.73,52708.0,33.7656,33.7733,33.7578,33.7578,52708.0
2017-05-05 10:25:00,43.73,43.74,43.72,43.73,93098.0,33.7578,33.7656,33.7501,33.7578,93098.0
2017-05-05 10:30:00,43.74,43.75,43.71,43.72,90006.0,33.7656,33.7733,33.7424,33.7501,90006.0
2017-05-05 10:35:00,43.72,43.72,43.66,43.67,67112.0,33.7501,33.7501,33.7038,33.7115,67112.0
2017-05-05 10:40:00,43.68,43.69,43.65,43.65,55617.0,33.7192,33.727,33.6961,33.6961,55617.0
2017-05-05 10:45:00,43.66,43.67,43.64,43.65,67641.0,33.7038,33.7115,33.6884,33.6961,67641.0
2017-05-05 10:50:00,43.65,43.66,43.63,43.63,54334.0,33.6961,33.7038,33.6806,33.6806,54334.0
2017-05-05 10:55:00,43.63,43.65,43.62,43.65,100769.0,33.6806,33.6961,33.6729,33.6961,100769.0
2017-05-05 11:00:00,43.65,43.65,43.64,43.65,24435.0,33.6961,33.6961,33.6884,33.6961,24435.0
2017-05-05 11:05:00,43.65,43.65,43.61,43.61,70475.0,33.6961,33.6961,33.6652,33.6652,70475.0
2017-05-05 11:10:00,43.61,43.62,43.6,43.62,32875.0,33.6652,33.6729,33.6575,33.6729,32875.0
2017-05-05 11:15:00,43.61,43.64,43.61,43.61,60399.0,33.6652,33.6884,33.6652,33.6652,60399.0
2017-05-05 11:20:00,43.61,43.62,43.59,43.59,73998.0,33.6652,33.6729,33.6498,33.6498,73998.0
2017-05-05 11:25:00,43.59,43.63,43.59,43.6,94011.0,33.6498,33.6806,33.6498,33.6575,94011.0
2017-05-05 11:30:00,43.6,43.61,43.6,43.6,20838.0,33.6575,33.6652,33.6575,33.6575,20838.0
2017-05-05 11:35:00,43.6,43.61,43.58,43.59,41470.0,33.6575,33.6652,33.642,33.6498,41470.0
2017-05-05 11:40:00,43.59,43.6,43.58,43.6,30271.0,33.6498,33.6575,33.642,33.6575,30271.0
2017-05-05 11:45:00,43.59,43.62,43.59,43.61,31700.0,33.6498,33.6729,33.6498,33.6652,31700.0
2017-05-05 11:50:00,43.6,43.63,43.6,43.62,52659.0,33.6575,33.6806,33.6575,33.6729,52659.0
2017-05-05 11:55:00,43.62,43.62,43.6,43.62,49951.0,33.6729,33.6729,33.6575,33.6729,49951.0
2017-05-05 12:00:00,43.62,43.63,43.61,43.61,42984.0,33.6729,33.6806,33.6652,33.6652,42984.0
2017-05-05 12:05:00,43.62,43.62,43.59,43.59,55604.0,33.6729,33.6729,33.6498,33.6498,55604.0
2017-05-05 12:10:00,43.6,43.6,43.59,43.59,61177.0,33.6575,33.6575,33.6498,33.6498,61177.0
2017-05-05 12:15:00,43.59,43.6,43.59,43.59,39255.0,33.6498,33.6575,33.6498,33.6498,39255.0
2017-05-05 12:20:00,43.59,43.6,43.59,43.6,32298.0,33.6498,33.6575,33.6498,33.6575,32298.0
2017-05-05 12:25:00,43.6,43.63,43.6,43.62,27139.0,33.6575,33.6806,33.6575,33.6729,27139.0
2017-05-05 12:30:00,43.63,43.63,43.59,43.59,60506.0,33.6806,33.6806,33.6498,33.6498,60506.0
2017-05-05 12:35:00,43.59,43.65,43.59,43.64,32929.0,33.6498,33.6961,33.6498,33.6884,32929.0
2017-05-05 12:40:00,43.65,43.67,43.64,43.66,44217.0,33.6961,33.7115,33.6884,33.7038,44217.0
2017-05-05 12:45:00,43.66,43.66,43.64,43.66,73084.0,33.7038,33.7038,33.6884,33.7038,73084.0
2017-05-05 12:50:00,43.66,43.66,43.65,43.66,14096.0,33.7038,33.7038,33.6961,33.7038,14096.0
2017-05-05 12:55:00,43.65,43.66,43.64,43.66,58354.0,33.6961,33.7038,33.6884,33.7038,58354.0
2017-05-05 13:00:00,43.66,43.67,43.63,43.65,80715.0,33.7038,33.7115,33.6806,33.6961,80715.0
2017-05-05 13:05:00,43.65,43.66,43.64,43.66,31805.0,33.6961,33.7038,33.6884,33.7038,31805.0
2017-05-05 13:10:00,43.66,43.66,43.63,43.64,45428.0,33.7038,33.7038,33.6806,33.6884,45428.0
2017-05-05 13:15:00,43.63,43.65,43.63,43.65,38962.0,33.6806,33.6961,33.6806,33.6961,38962.0
2017-05-05 13:20:00,43.65,43.67,43.64,43.66,22678.0,33.6961,33.7115,33.6884,33.7038,22678.0
2017-05-05 13:25:00,43.66,43.67,43.64,43.65,48127.0,33.7038,33.7115,33.6884,33.6961,48127.0
2017-05-05 13:30:00,43.66,43.66,43.64,43.65,39391.0,33.7038,33.7038,33.6884,33.6961,39391.0
2017-05-05 13:35:00,43.65,43.66,43.62,43.66,61326.0,33.6961,33.7038,33.6729,33.7038,61326.0
2017-05-05 13:40:00,43.66,43.67,43.65,43.66,39814.0,33.7038,33.7115,33.6961,33.7038,39814.0
2017-05-05 13:45:00,43.66,43.67,43.65,43.66,38868.0,33.7038,33.7115,33.6961,33.7038,38868.0
2017-05-05 13:50:00,43.66,43.68,43.66,43.66,63249.0,33.7038,33.7192,33.7038,33.7038,63249.0
2017-05-05 13:55:00,43.66,43.69,43.66,43.68,73788.0,33.7038,33.727,33.7038,33.7192,73788.0
2017-05-05 14:00:00,43.68,43.72,43.67,43.72,72030.0,33.7192,33.7501,33.7115,33.7501,72030.0
2017-05-05 14:05:00,43.72,43.72,43.66,43.68,96937.0,33.7501,33.7501,33.7038,33.7192,96937.0
2017-05-05 14:10:00,43.68,43.69,43.63,43.64,120820.0,33.7192,33.727,33.6806,33.6884,120820.0
2017-05-05 14:15:00,43.64,43.66,43.63,43.65,72989.0,33.6884,33.7038,33.6806,33.6961,72989.0
2017-05-05 14:20:00,43.65,43.66,43.64,43.65,50245.0,33.6961,33.7038,33.6884,33.6961,50245.0
2017-05-05 14:25:00,43.66,43.67,43.63,43.64,64398.0,33.7038,33.7115,33.6806,33.6884,64398.0
2017-05-05 14:30:00,43.64,43.66,43.63,43.65,89815.0,33.6884,33.7038,33.6806,33.6961,89815.0
2017-05-05 14:35:00,43.65,43.68,43.64,43.66,62030.0,33.6961,33.7192,33.6884,33.7038,62030.0
2017-05-05 14:40:00,43.66,43.68,43.66,43.66,57491.0,33.7038,33.7192,33.7038,33.7038,57491.0
2017-05-05 14:45:00,43.66,43.68,43.65,43.67,83221.0,33.7038,33.7192,33.6961,33.7115,83221.0
2017-05-05 14:50:00,43.68,43.68,43.66,43.66,125105.0,33.7192,33.7192,33.7038,33.7038,125105.0
2017-05-05 14:55:00,43.66,43.67,43.65,43.67,63040.0,33.7038,33.7115,33.6961,33.7115,63040.0
2017-05-05 15:00:00,43.66,43.67,43.64,43.65,64062.0,33.7038,33.7115,33.6884,33.6961,64062.0
2017-05-05 15:05:00,43.66,43.66,43.63,43.65,102988.0,33.7038,33.7038,33.6806,33.6961,102988.0
2017-05-05 15:10:00,43.65,43.66,43.64,43.65,61786.0,33.6961,33.7038,33.6884,33.6961,61786.0
2017-05-05 15:15:00,43.65,43.65,43.61,43.63,346102.0,33.6961,33.6961,33.6652,33.6806,346102.0
2017-05-05 15:20:00,43.63,43.63,43.58,43.58,210864.0,33.6806,33.6806,33.642,33.642,210864.0
2017-05-05 15:25:00,43.58,43.59,43.56,43.56,121598.0,33.642,33.6498,33.6266,33.6266,121598.0
2017-05-05 15:30:00,43.57,43.59,43.56,43.59,112992.0,33.6343,33.6498,33.6266,33.6498,112992.0
2017-05-05 15:35:00,43.59,43.63,43.58,43.62,95835.0,33.6498,33.6806,33.642,33.6729,95835.0
2017-05-05 15:40:00,43.62,43.63,43.59,43.59,121795.0,33.6729,33.6806,33.6498,33.6498,121795.0
2017-05-05 15:45:00,43.6,43.64,43.59,43.63,141076.0,33.6575,33.6884,33.6498,33.6806,141076.0
2017-05-05 15:50:00,43.63,43.66,43.62,43.66,177711.0,33.6806,33.7038,33.6729,33.7038,177711.0
2017-05-05 15:55:00,43.66,43.69,43.65,43.68,485293.0,33.7038,33.727,33.6961,33.7192,485293.0
2017-05-08 09:30:00,43.59,43.69,43.59,43.62,240675.0,33.6498,33.727,33.6498,33.6729,240675.0
2017-05-08 09:35:00,43.62,43.66,43.59,43.61,172665.0,33.6729,33.7038,33.6498,33.6652,172665.0
2017-05-08 09:40:00,43.61,43.64,43.57,43.64,98470.0,33.6652,33.6884,33.6343,33.6884,98470.0
2017-05-08 09:45:00,43.64,43.66,43.63,43.63,63886.0,33.6884,33.7038,33.6806,33.6806,63886.0
2017-05-08 09:50:00,43.64,43.64,43.6,43.63,80768.0,33.6884,33.6884,33.6575,33.6806,80768.0
2017-05-08 09:55:00,43.62,43.65,43.61,43.64,62208.0,33.6729,33.6961,33.6652,33.6884,62208.0
2017-05-08 10:00:00,43.65,43.66,43.62,43.64,166902.0,33.6961,33.7038,33.6729,33.6884,166902.0
2017-05-08 10:05:00,43.64,43.64,43.59,43.62,93613.0,33.6884,33.6884,33.6498,33.6729,93613.0
2017-05-08 10:10:00,43.62,43.63,43.61,43.61,75614.0,33.6729,33.6806,33.6652,33.6652,75614.0
2017-05-08 10:15:00,43.61,43.62,43.58,43.59,57956.0,33.6652,33.6729,33.642,33.6498,57956.0
2017-05-08 10:20:00,43.6,43.6,43.55,43.58,58840.0,33.6575,33.6575,33.6189,33.642,58840.0
2017-05-08 10:25:00,43.59,43.59,43.54,43.57,123738.0,33.6498,33.6498,33.6112,33.6343,123738.0
2017-05-08 10:30:00,43.57,43.58,43.56,43.57,42244.0,33.6343,33.642,33.6266,33.6343,42244.0
2017-05-08 10:35:00,43.57,43.57,43.54,43.55,57458.0,33.6343,33.6343,33.6112,33.6189,57458.0
2017-05-08 10:40:00,43.55,43.58,43.55,43.57,28832.0,33.6189,33.642,33.6189,33.6343,28832.0
2017-05-08 10:45:00,43.57,43.58,43.56,43.56,55304.0,33.6343,33.642,33.6266,33.6266,55304.0
2017-05-08 10:50:00,43.56,43.57,43.54,43.55,64917.0,33.6266,33.6343,33.6112,33.6189,64917.0
2017-05-08 10:55:00,43.56,43.6,43.55,43.57,68102.0,33.6266,33.6575,33.6189,33.6343,68102.0
2017-05-08 11:00:00,43.57,43.59,43.57,43.57,43014.0,33.6343,33.6498,33.6343,33.6343,43014.0
2017-05-08 11:05:00,43.58,43.61,43.57,43.61,54359.0,33.642,33.6652,33.6343,33.6652,54359.0
2017-05-08 11:10:00,43.6,43.61,43.59,43.6,62659.0,33.6575,33.6652,33.6498,33.6575,62659.0
2017-05-08 11:15:00,43.6,43.6,43.59,43.6,33265.0,33.6575,33.6575,33.6498,33.6575,33265.0
2017-05-08 11:20:00,43.59,43.61,43.59,43.59,42563.0,33.6498,33.6652,33.6498,33.6498,42563.0
2017-05-08 11:25:00,43.6,43.62,43.59,43.61,73500.0,33.6575,33.6729,33.6498,33.6652,73500.0
2017-05-08 11:30:00,43.62,43.66,43.61,43.66,62193.0,33.6729,33.7038,33.6652,33.7038,62193.0
2017-05-08 11:35:00,43.66,43.67,43.64,43.66,34402.0,33.7038,33.7115,33.6884,33.7038,34402.0
2017-05-08 11:40:00,43.67,43.7,43.66,43.7,133368.0,33.7115,33.7347,33.7038,33.7347,133368.0
2017-05-08 11:45:00,43.69,43.72,43.68,43.72,47076.0,33.727,33.7501,33.7192,33.7501,47076.0
2017-05-08 11:50:00,43.72,43.73,43.7,43.72,239870.0,33.7501,33.7578,33.7347,33.7501,239870.0
2017-05-08 11:55:00,43.72,43.74,43.71,43.73,71257.0,33.7501,33.7656,33.7424,33.7578,71257.0
2017-05-08 12:00:00,43.73,43.77,43.73,43.77,258604.0,33.7578,33.7887,33.7578,33.7887,258604.0
2017-05-08 12:05:00,43.76,43.77,43.75,43.75,152926.0,33.781,33.7887,33.7733,33.7733,152926.0
2017-05-08 12:10:00,43.75,43.76,43.75,43.76,37767.0,33.7733,33.781,33.7733,33.781,37767.0
2017-05-08 12:15:00,43.76,43.76,43.75,43.76,115004.0,33.781,33.781,33.7733,33.781,115004.0
2017-05-08 12:20:00,43.76,43.79,43.75,43.78,97510.0,33.781,33.8042,33.7733,33.7964,97510.0
2017-05-08 12:25:00,43.79,43.79,43.78,43.78,12931.0,33.8042,33.8042,33.7964,33.7964,12931.0
2017-05-08 12:30:00,43.79,43.81,43.78,43.8,142223.0,33.8042,33.8196,33.7964,33.8119,142223.0
2017-05-08 12:35:00,43.8,43.81,43.79,43.81,143484.0,33.8119,33.8196,33.8042,33.8196,143484.0
2017-05-08 12:40:00,43.8,43.82,43.8,43.8,73705.0,33.8119,33.8273,33.8119,33.8119,73705.0
2017-05-08 12:45:00,43.8,43.81,43.8,43.81,40448.0,33.8119,33.8196,33.8119,33.8196,40448.0
2017-05-08 12:50:00,43.81,43.81,43.8,43.8,13986.0,33.8196,33.8196,33.8119,33.8119,13986.0
2017-05-08 12:55:00,43.8,43.81,43.8,43.8,75604.0,33.8119,33.8196,33.8119,33.8119,75604.0
2017-05-08 13:00:00,43.81,43.81,43.8,43.8,28625.0,33.8196,33.8196,33.8119,33.8119,28625.0
2017-05-08 13:05:00,43.8,43.83,43.8,43.83,72428.0,33.8119,33.835,33.8119,33.835,72428.0
2017-05-08 13:10:00,43.83,43.84,43.81,43.82,73997.0,33.835,33.8428,33.8196,33.8273,73997.0
2017-05-08 13:15:00,43.82,43.83,43.81,43.83,22392.0,33.8273,33.835,33.8196,33.835,22392.0
2017-05-08 13:20:00,43.83,43.83,43.82,43.83,40098.0,33.835,33.835,33.8273,33.835,40098.0
2017-05-08 13:25:00,43.83,43.84,43.81,43.83,263220.0,33.835,33.8428,33.8196,33.835,263220.0
2017-05-08 13:30:00,43.83,43.84,43.81,43.83,69545.0,33.835,33.8428,33.8196,33.835,69545.0
2017-05-08 13:35:00,43.82,43.86,43.82,43.86,275306.0,33.8273,33.8582,33.8273,33.8582,275306.0
2017-05-08 13:40:00,43.86,43.86,43.83,43.84,228441.0,33.8582,33.8582,33.835,33.8428,228441.0
2017-05-08 13:45:00,43.84,43.84,43.83,43.84,48536.0,33.8428,33.8428,33.835,33.8428,48536.0
2017-05-08 13:50:00,43.84,43.84,43.82,43.84,93271.0,33.8428,33.8428,33.8273,33.8428,93271.0
2017-05-08 13:55:00,43.84,43.84,43.83,43.84,29003.0,33.8428,33.8428,33.835,33.8428,29003.0
2017-05-08 14:00:00,43.84,43.84,43.83,43.84,100267.0,33.8428,33.8428,33.835,33.8428,100267.0
2017-05-08 14:05:00,43.84,43.86,43.83,43.86,97641.0,33.8428,33.8582,33.835,33.8582,97641.0
2017-05-08 14:10:00,43.86,43.86,43.84,43.86,151711.0,33.8582,33.8582,33.8428,33.8582,151711.0
2017-05-08 14:15:00,43.85,43.86,43.84,43.85,70046.0,33.8505,33.8582,33.8428,33.8505,70046.0
2017-05-08 14:20:00,43.85,43.85,43.84,43.84,32364.0,33.8505,33.8505,33.8428,33.8428,32364.0
2017-05-08 14:25:00,43.85,43.87,43.84,43.85,144997.0,33.8505,33.8659,33.8428,33.8505,144997.0
2017-05-08 14:30:00,43.86,43.86,43.85,43.86,33527.0,33.8582,33.8582,33.8505,33.8582,33527.0
2017-05-08 14:35:00,43.86,43.86,43.85,43.86,144281.0,33.8582,33.8582,33.8505,33.8582,144281.0
2017-05-08 14:40:00,43.85,43.87,43.84,43.86,361432.0,33.8505,33.8659,33.8428,33.8582,361432.0
2017-05-08 14:45:00,43.86,43.86,43.85,43.86,53221.0,33.8582,33.8582,33.8505,33.8582,53221.0
2017-05-08 14:50:00,43.85,43.87,43.84,43.84,208179.0,33.8505,33.8659,33.8428,33.8428,208179.0
2017-05-08 14:55:00,43.84,43.86,43.84,43.86,45372.0,33.8428,33.8582,33.8428,33.8582,45372.0
2017-05-08 15:00:00,43.86,43.87,43.84,43.85,265036.0,33.8582,33.8659,33.8428,33.8505,265036.0
2017-05-08 15:05:00,43.85,43.86,43.84,43.86,161700.0,33.8505,33.8582,33.8428,33.8582,161700.0
2017-05-08 15:10:00,43.85,43.86,43.84,43.85,357970.0,33.8505,33.8582,33.8428,33.8505,357970.0
2017-05-08 15:15:00,43.85,43.86,43.84,43.85,165284.0,33.8505,33.8582,33.8428,33.8505,165284.0
2017-05-08 15:20:00,43.85,43.86,43.84,43.85,107372.0,33.8505,33.8582,33.8428,33.8505,107372.0
2017-05-08 15:25:00,43.85,43.86,43.84,43.86,200560.0,33.8505,33.8582,33.8428,33.8582,200560.0
2017-05-08 15:30:00,43.85,43.86,43.84,43.85,116345.0,33.8505,33.8582,33.8428,33.8505,116345.0
2017-05-08 15:35:00,43.85,43.87,43.84,43.87,506161.0,33.8505,33.8659,33.8428,33.8659,506161.0
2017-05-08 15:40:00,43.86,43.88,43.86,43.88,211519.0,33.8582,33.8736,33.8582,33.8736,211519.0
2017-05-08 15:45:00,43.88,43.89,43.85,43.86,287463.0,33.8736,33.8813,33.8505,33.8582,287463.0
2017-05-08 15:50:00,43.87,43.88,43.86,43.88,233416.0,33.8659,33.8736,33.8582,33.8736,233416.0
2017-05-08 15:55:00,43.88,43.91,43.87,43.89,968486.0,33.8736,33.8968,33.8659,33.8813,968486.0
2017-05-09 09:30:00,43.89,43.89,43.73,43.8,270792.0,33.8813,33.8813,33.7578,33.8119,270792.0
2017-05-09 09:35:00,43.8,43.82,43.76,43.8,105674.0,33.8119,33.8273,33.781,33.8119,105674.0
2017-05-09 09:40:00,43.8,43.81,43.72,43.75,112432.0,33.8119,33.8196,33.7501,33.7733,112432.0
2017-05-09 09:45:00,43.75,43.75,43.71,43.75,192277.0,33.7733,33.7733,33.7424,33.7733,192277.0
2017-05-09 09:50:00,43.75,43.76,43.7,43.71,101860.0,33.7733,33.781,33.7347,33.7424,101860.0
2017-05-09 09:55:00,43.71,43.71,43.67,43.69,67481.0,33.7424,33.7424,33.7115,33.727,67481.0
2017-05-09 10:00:00,43.69,43.69,43.64,43.64,189537.0,33.727,33.727,33.6884,33.6884,189537.0
2017-05-09 10:05:00,43.64,43.64,43.61,43.61,48228.0,33.6884,33.6884,33.6652,33.6652,48228.0
2017-05-09 10:10:00,43.62,43.65,43.6,43.64,162248.0,33.6729,33.6961,33.6575,33.6884,162248.0
2017-05-09 10:15:00,43.64,43.67,43.63,43.65,174470.0,33.6884,33.7115,33.6806,33.6961,174470.0
2017-05-09 10:20:00,43.65,43.66,43.63,43.64,76932.0,33.6961,33.7038,33.6806,33.6884,76932.0
2017-05-09 10:25:00,43.64,43.66,43.61,43.65,131795.0,33.6884,33.7038,33.6652,33.6961,131795.0
2017-05-09 10:30:00,43.66,43.66,43.65,43.66,88873.0,33.7038,33.7038,33.6961,33.7038,88873.0
2017-05-09 10:35:00,43.66,43.66,43.62,43.63,51759.0,33.7038,33.7038,33.6729,33.6806,51759.0
2017-05-09 10:40:00,43.63,43.66,43.62,43.64,196309.0,33.6806,33.7038,33.6729,33.6884,196309.0
2017-05-09 10:45:00,43.64,43.66,43.64,43.65,66625.0,33.6884,33.7038,33.6884,33.6961,66625.0
2017-05-09 10:50:00,43.65,43.65,43.62,43.63,61343.0,33.6961,33.6961,33.6729,33.6806,61343.0
2017-05-09 10:55:00,43.63,43.64,43.62,43.64,55054.0,33.6806,33.6884,33.6729,33.6884,55054.0
2017-05-09 11:00:00,43.64,43.64,43.59,43.59,74947.0,33.6884,33.6884,33.6498,33.6498,74947.0
2017-05-09 11:05:00,43.59,43.61,43.59,43.61,40886.0,33.6498,33.6652,33.6498,33.6652,40886.0
2017-05-09 11:10:00,43.61,43.61,43.58,43.59,62998.0,33.6652,33.6652,33.642,33.6498,62998.0
2017-05-09 11:15:00,43.59,43.61,43.58,43.6,73684.0,33.6498,33.6652,33.642,33.6575,73684.0
2017-05-09 11:20:00,43.59,43.6,43.58,43.59,49469.0,33.6498,33.6575,33.642,33.6498,49469.0
2017-05-09 11:25:00,43.58,43.61,43.58,43.59,107587.0,33.642,33.6652,33.642,33.6498,107587.0
2017-05-09 11:30:00,43.59,43.62,43.58,43.6,97213.0,33.6498,33.6729,33.642,33.6575,97213.0
2017-05-09 11:35:00,43.61,43.61,43.59,43.59,59895.0,33.6652,33.6652,33.6498,33.6498,59895.0
2017-05-09 11:40:00,43.59,43.6,43.59,43.59,44861.0,33.6498,33.6575,33.6498,33.6498,44861.0
2017-05-09 11:45:00,43.59,43.63,43.59,43.62,87731.0,33.6498,33.6806,33.6498,33.6729,87731.0
2017-05-09 11:50:00,43.62,43.66,43.62,43.66,53082.0,33.6729,33.7038,33.6729,33.7038,53082.0
2017-05-09 11:55:00,43.66,43.66,43.64,43.65,37838.0,33.7038,33.7038,33.6884,33.6961,37838.0
2017-05-09 12:00:00,43.64,43.65,43.64,43.65,22391.0,33.6884,33.6961,33.6884,33.6961,22391.0
2017-05-09 12:05:00,43.65,43.65,43.64,43.64,26220.0,33.6961,33.6961,33.6884,33.6884,26220.0
2017-05-09 12:10:00,43.65,43.65,43.62,43.64,91921.0,33.6961,33.6961,33.6729,33.6884,91921.0
2017-05-09 12:15:00,43.63,43.64,43.62,43.64,64603.0,33.6806,33.6884,33.6729,33.6884,64603.0
2017-05-09 12:20:00,43.64,43.64,43.58,43.58,104335.0,33.6884,33.6884,33.642,33.642,104335.0
2017-05-09 12:25:00,43.58,43.6,43.58,43.59,41181.0,33.642,33.6575,33.642,33.6498,41181.0
2017-05-09 12:30:00,43.59,43.6,43.57,43.59,44897.0,33.6498,33.6575,33.6343,33.6498,44897.0
2017-05-09 12:35:00,43.59,43.61,43.58,43.6,49870.0,33.6498,33.6652,33.642,33.6575,49870.0
2017-05-09 12:40:00,43.6,43.61,43.59,43.61,49163.0,33.6575,33.6652,33.6498,33.6652,49163.0
2017-05-09 12:45:00,43.61,43.61,43.59,43.6,45769.0,33.6652,33.6652,33.6498,33.6575,45769.0
2017-05-09 12:50:00,43.61,43.63,43.59,43.62,66948.0,33.6652,33.6806,33.6498,33.6729,66948.0
2017-05-09 12:55:00,43.62,43.63,43.59,43.59,41340.0,33.6729,33.6806,33.6498,33.6498,41340.0
2017-05-09 13:00:00,43.59,43.6,43.59,43.59,37612.0,33.6498,33.6575,33.6498,33.6498,37612.0
2017-05-09 13:05:00,43.59,43.61,43.59,43.61,51566.0,33.6498,33.6652,33.6498,33.6652,51566.0
2017-05-09 13:10:00,43.61,43.61,43.6,43.61,24478.0,33.6652,33.6652,33.6575,33.6652,24478.0
2017-05-09 13:15:00,43.6,43.61,43.6,43.61,31627.0,33.6575,33.6652,33.6575,33.6652,31627.0
2017-05-09 13:20:00,43.6,43.61,43.59,43.6,91424.0,33.6575,33.6652,33.6498,33.6575,91424.0
2017-05-09 13:25:00,43.59,43.59,43.56,43.57,71367.0,33.6498,33.6498,33.6266,33.6343,71367.0
2017-05-09 13:30:00,43.56,43.58,43.56,43.56,40108.0,33.6266,33.642,33.6266,33.6266,40108.0
2017-05-09 13:35:00,43.57,43.57,43.55,43.57,59405.0,33.6343,33.6343,33.6189,33.6343,59405.0
2017-05-09 13:40:00,43.56,43.57,43.54,43.54,41543.0,33.6266,33.6343,33.6112,33.6112,41543.0
2017-05-09 13:45:00,43.55,43.57,43.54,43.55,50716.0,33.6189,33.6343,33.6112,33.6189,50716.0
2017-05-09 13:50:00,43.55,43.56,43.53,43.55,76660.0,33.6189,33.6266,33.6034,33.6189,76660.0
2017-05-09 13:55:00,43.54,43.55,43.53,43.54,53352.0,33.6112,33.6189,33.6034,33.6112,53352.0
2017-05-09 14:00:00,43.54,43.56,43.54,43.56,89369.0,33.6112,33.6266,33.6112,33.6266,89369.0
2017-05-09 14:05:00,43.55,43.56,43.54,43.56,74889.0,33.6189,33.6266,33.6112,33.6266,74889.0
2017-05-09 14:10:00,43.55,43.56,43.54,43.55,101919.0,33.6189,33.6266,33.6112,33.6189,101919.0
2017-05-09 14:15:00,43.55,43.56,43.54,43.55,40813.0,33.6189,33.6266,33.6112,33.6189,40813.0
2017-05-09 14:20:00,43.55,43.55,43.54,43.54,35787.0,33.6189,33.6189,33.6112,33.6112,35787.0
2017-05-09 14:25:00,43.55,43.55,43.53,43.54,39620.0,33.6189,33.6189,33.6034,33.6112,39620.0
2017-05-09 14:30:00,43.54,43.55,43.53,43.53,58731.0,33.6112,33.6189,33.6034,33.6034,58731.0
2017-05-09 14:35:00,43.54,43.54,43.51,43.52,57881.0,33.6112,33.6112,33.588,33.5957,57881.0
2017-05-09 14:40:00,43.52,43.53,43.51,43.51,58362.0,33.5957,33.6034,33.588,33.588,58362.0
2017-05-09 14:45:00,43.51,43.54,43.51,43.52,69026.0,33.588,33.6112,33.588,33.5957,69026.0
2017-05-09 14:50:00,43.52,43.53,43.5,43.5,43106.0,33.5957,33.6034,33.5803,33.5803,43106.0
2017-05-09 14:55:00,43.51,43.51,43.49,43.49,54145.0,33.588,33.588,33.5726,33.5726,54145.0
2017-05-09 15:00:00,43.49,43.5,43.48,43.48,53292.0,33.5726,33.5803,33.5648,33.5648,53292.0
2017-05-09 15:05:00,43.48,43.5,43.47,43.5,181221.0,33.5648,33.5803,33.5571,33.5803,181221.0
2017-05-09 15:10:00,43.5,43.5,43.49,43.5,20051.0,33.5803,33.5803,33.5726,33.5803,20051.0
2017-05-09 15:15:00,43.5,43.51,43.49,43.49,81587.0,33.5803,33.588,33.5726,33.5726,81587.0
2017-05-09 15:20:00,43.49,43.5,43.47,43.48,205662.0,33.5726,33.5803,33.5571,33.5648,205662.0
2017-05-09 15:25:00,43.48,43.48,43.47,43.48,57001.0,33.5648,33.5648,33.5571,33.5648,57001.0
2017-05-09 15:30:00,43.48,43.48,43.46,43.47,107670.0,33.5648,33.5648,33.5494,33.5571,107670.0
2017-05-09 15:35:00,43.47,43.47,43.41,43.43,307969.0,33.5571,33.5571,33.5108,33.5262,307969.0
2017-05-09 15:40:00,43.43,43.45,43.38,43.4,326996.0,33.5262,33.5417,33.4876,33.5031,326996.0
2017-05-09 15:45:00,43.4,43.47,43.39,43.46,266268.0,33.5031,33.5571,33.4954,33.5494,266268.0
2017-05-09 15:50:00,43.46,43.49,43.45,43.49,289021.0,33.5494,33.5726,33.5417,33.5726,289021.0
2017-05-09 15:55:00,43.48,43.52,43.48,43.51,453672.0,33.5648,33.5957,33.5648,33.588,453672.0
2017-05-10 09:30:00,43.48,43.51,43.38,43.39,376666.0,33.5648,33.588,33.4876,33.4954,376666.0
2017-05-10 09:35:00,43.38,43.41,43.36,43.38,138256.0,33.4876,33.5108,33.4722,33.4876,138256.0
2017-05-10 09:40:00,43.39,43.44,43.38,43.4,95357.0,33.4954,33.534,33.4876,33.5031,95357.0
2017-05-10 09:45:00,43.41,43.45,43.4,43.43,111304.0,33.5108,33.5417,33.5031,33.5262,111304.0
2017-05-10 09:50:00,43.44,43.46,43.43,43.45,56602.0,33.534,33.5494,33.5262,33.5417,56602.0
2017-05-10 09:55:00,43.45,43.51,43.44,43.48,93765.0,33.5417,33.588,33.534,33.5648,93765.0
2017-05-10 10:00:00,43.48,43.49,43.46,43.47,82901.0,33.5648,33.5726,33.5494,33.5571,82901.0
2017-05-10 10:05:00,43.47,43.48,43.45,43.46,60239.0,33.5571,33.5648,33.5417,33.5494,60239.0
2017-05-10 10:10:00,43.46,43.47,43.42,43.44,49903.0,33.5494,33.5571,33.5185,33.534,49903.0
2017-05-10 10:15:00,43.44,43.47,43.43,43.46,71005.0,33.534,33.5571,33.5262,33.5494,71005.0
2017-05-10 10:20:00,43.46,43.49,43.45,43.46,43198.0,33.5494,33.5726,33.5417,33.5494,43198.0
2017-05-10 10:25:00,43.45,43.47,43.43,43.47,52635.0,33.5417,33.5571,33.5262,33.5571,52635.0
2017-05-10 10:30:00,43.47,43.48,43.45,43.47,67539.0,33.5571,33.5648,33.5417,33.5571,67539.0
2017-05-10 10:35:00,43.47,43.51,43.46,43.48,76448.0,33.5571,33.588,33.5494,33.5648,76448.0
2017-05-10 10:40:00,43.48,43.51,43.47,43.5,57392.0,33.5648,33.588,33.5571,33.5803,57392.0
2017-05-10 10:45:00,43.49,43.51,43.48,43.5,66409.0,33.5726,33.588,33.5648,33.5803,66409.0
2017-05-10 10:50:00,43.5,43.52,43.5,43.52,29761.0,33.5803,33.5957,33.5803,33.5957,29761.0
2017-05-10 10:55:00,43.52,43.52,43.49,43.5,79033.0,33.5957,33.5957,33.5726,33.5803,79033.0
2017-05-10 11:00:00,43.49,43.5,43.47,43.5,53405.0,33.5726,33.5803,33.5571,33.5803,53405.0
2017-05-10 11:05:00,43.5,43.52,43.49,43.52,76122.0,33.5803,33.5957,33.5726,33.5957,76122.0
2017-05-10 11:10:00,43.52,43.54,43.5,43.53,131422.0,33.5957,33.6112,33.5803,33.6034,131422.0
2017-05-10 11:15:00,43.53,43.54,43.52,43.53,40161.0,33.6034,33.6112,33.5957,33.6034,40161.0
2017-05-10 11:20:00,43.53,43.55,43.53,43.55,43024.0,33.6034,33.6189,33.6034,33.6189,43024.0
2017-05-10 11:25:00,43.55,43.55,43.52,43.54,102501.0,33.6189,33.6189,33.5957,33.6112,102501.0
2017-05-10 11:30:00,43.54,43.55,43.52,43.54,56764.0,33.6112,33.6189,33.5957,33.6112,56764.0
2017-05-10 11:35:00,43.54,43.57,43.52,43.57,61956.0,33.6112,33.6343,33.5957,33.6343,61956.0
2017-05-10 11:40:00,43.56,43.58,43.56,43.58,64166.0,33.6266,33.642,33.6266,33.642,64166.0
2017-05-10 11:45:00,43.58,43.58,43.54,43.58,104290.0,33.642,33.642,33.6112,33.642,104290.0
2017-05-10 11:50:00,43.58,43.58,43.55,43.56,31435.0,33.642,33.642,33.6189,33.6266,31435.0
2017-05-10 11:55:00,43.56,43.58,43.55,43.57,60989.0,33.6266,33.642,33.6189,33.6343,60989.0
2017-05-10 12:00:00,43.57,43.57,43.54,43.55,46725.0,33.6343,33.6343,33.6112,33.6189,46725.0
2017-05-10 12:05:00,43.55,43.55,43.53,43.53,27965.0,33.6189,33.6189,33.6034,33.6034,27965.0
2017-05-10 12:10:00,43.54,43.55,43.52,43.53,51871.0,33.6112,33.6189,33.5957,33.6034,51871.0
2017-05-10 12:15:00,43.53,43.54,43.52,43.52,40305.0,33.6034,33.6112,33.5957,33.5957,40305.0
2017-05-10 12:20:00,43.52,43.53,43.52,43.52,18238.0,33.5957,33.6034,33.5957,33.5957,18238.0
2017-05-10 12:25:00,43.53,43.53,43.52,43.52,21337.0,33.6034,33.6034,33.5957,33.5957,21337.0
2017-05-10 12:30:00,43.52,43.54,43.52,43.54,38486.0,33.5957,33.6112,33.5957,33.6112,38486.0
2017-05-10 12:35:00,43.54,43.54,43.53,43.54,56616.0,33.6112,33.6112,33.6034,33.6112,56616.0
2017-05-10 12:40:00,43.54,43.55,43.53,43.55,22497.0,33.6112,33.6189,33.6034,33.6189,22497.0
2017-05-10 12:45:00,43.55,43.57,43.55,43.57,77402.0,33.6189,33.6343,33.6189,33.6343,77402.0
2017-05-10 12:50:00,43.57,43.6,43.56,43.6,43012.0,33.6343,33.6575,33.6266,33.6575,43012.0
2017-05-10 12:55:00,43.59,43.6,43.59,43.6,25689.0,33.6498,33.6575,33.6498,33.6575,25689.0
2017-05-10 13:00:00,43.6,43.6,43.58,43.59,54847.0,33.6575,33.6575,33.642,33.6498,54847.0
2017-05-10 13:05:00,43.58,43.59,43.57,43.59,77102.0,33.642,33.6498,33.6343,33.6498,77102.0
2017-05-10 13:10:00,43.59,43.62,43.58,43.62,107616.0,33.6498,33.6729,33.642,33.6729,107616.0
2017-05-10 13:15:00,43.62,43.62,43.6,43.61,69547.0,33.6729,33.6729,33.6575,33.6652,69547.0
2017-05-10 13:20:00,43.6,43.61,43.58,43.59,65558.0,33.6575,33.6652,33.642,33.6498,65558.0
2017-05-10 13:25:00,43.59,43.59,43.58,43.59,14786.0,33.6498,33.6498,33.642,33.6498,14786.0
2017-05-10 13:30:00,43.59,43.59,43.56,43.58,94779.0,33.6498,33.6498,33.6266,33.642,94779.0
2017-05-10 13:35:00,43.58,43.58,43.56,43.57,85150.0,33.642,33.642,33.6266,33.6343,85150.0
2017-05-10 13:40:00,43.57,43.59,43.56,43.59,113928.0,33.6343,33.6498,33.6266,33.6498,113928.0
2017-05-10 13:45:00,43.58,43.6,43.58,43.59,75749.0,33.642,33.6575,33.642,33.6498,75749.0
2017-05-10 13:50:00,43.59,43.6,43.59,43.59,35749.0,33.6498,33.6575,33.6498,33.6498,35749.0
2017-05-10 13:55:00,43.59,43.6,43.55,43.57,114763.0,33.6498,33.6575,33.6189,33.6343,114763.0
2017-05-10 14:00:00,43.56,43.58,43.55,43.57,102559.0,33.6266,33.642,33.6189,33.6343,102559.0
2017-05-10 14:05:00,43.57,43.59,43.56,43.59,41939.0,33.6343,33.6498,33.6266,33.6498,41939.0
2017-05-10 14:10:00,43.59,43.6,43.58,43.6,58301.0,33.6498,33.6575,33.642,33.6575,58301.0
2017-05-10 14:15:00,43.59,43.61,43.59,43.59,129876.0,33.6498,33.6652,33.6498,33.6498,129876.0
2017-05-10 14:20:00,43.59,43.61,43.59,43.61,78249.0,33.6498,33.6652,33.6498,33.6652,78249.0
2017-05-10 14:25:00,43.61,43.61,43.57,43.59,93742.0,33.6652,33.6652,33.6343,33.6498,93742.0
2017-05-10 14:30:00,43.59,43.6,43.57,43.58,69330.0,33.6498,33.6575,33.6343,33.642,69330.0
2017-05-10 14:35:00,43.59,43.59,43.57,43.59,49575.0,33.6498,33.6498,33.6343,33.6498,49575.0
2017-05-10 14:40:00,43.59,43.6,43.58,43.6,45897.0,33.6498,33.6575,33.642,33.6575,45897.0
2017-05-10 14:45:00,43.59,43.6,43.58,43.59,57810.0,33.6498,33.6575,33.642,33.6498,57810.0
2017-05-10 14:50:00,43.59,43.59,43.58,43.59,23919.0,33.6498,33.6498,33.642,33.6498,23919.0
2017-05-10 14:55:00,43.59,43.59,43.57,43.59,73853.0,33.6498,33.6498,33.6343,33.6498,73853.0
2017-05-10 15:00:00,43.59,43.59,43.58,43.59,20912.0,33.6498,33.6498,33.642,33.6498,20912.0
2017-05-10 15:05:00,43.58,43.59,43.58,43.58,31096.0,33.642,33.6498,33.642,33.642,31096.0
2017-05-10 15:10:00,43.59,43.59,43.58,43.59,24959.0,33.6498,33.6498,33.642,33.6498,24959.0
2017-05-10 15:15:00,43.59,43.6,43.58,43.59,57222.0,33.6498,33.6575,33.642,33.6498,57222.0
2017-05-10 15:20:00,43.59,43.6,43.58,43.59,48736.0,33.6498,33.6575,33.642,33.6498,48736.0
2017-05-10 15:25:00,43.59,43.59,43.58,43.59,35711.0,33.6498,33.6498,33.642,33.6498,35711.0
2017-05-10 15:30:00,43.58,43.61,43.58,43.59,131197.0,33.642,33.6652,33.642,33.6498,131197.0
2017-05-10 15:35:00,43.59,43.61,43.58,43.6,76385.0,33.6498,33.6652,33.642,33.6575,76385.0
2017-05-10 15:40:00,43.61,43.61,43.59,43.61,92358.0,33.6652,33.6652,33.6498,33.6652,92358.0
2017-05-10 15:45:00,43.6,43.61,43.59,43.61,137452.0,33.6575,33.6652,33.6498,33.6652,137452.0
2017-05-10 15:50:00,43.61,43.62,43.6,43.62,191247.0,33.6652,33.6729,33.6575,33.6729,191247.0
2017-05-10 15:55:00,43.62,43.62,43.56,43.57,330530.0,33.6729,33.6729,33.6266,33.6343,330530.0
2017-05-11 09:30:00,43.49,43.55,43.43,43.53,280689.0,33.5726,33.6189,33.5262,33.6034,280689.0
2017-05-11 09:35:00,43.53,43.62,43.52,43.61,177557.0,33.6034,33.6729,33.5957,33.6652,177557.0
2017-05-11 09:40:00,43.61,43.61,43.55,43.55,90370.0,33.6652,33.6652,33.6189,33.6189,90370.0
2017-05-11 09:45:00,43.55,43.59,43.53,43.55,103424.0,33.6189,33.6498,33.6034,33.6189,103424.0
2017-05-11 09:50:00,43.55,43.55,43.5,43.53,111303.0,33.6189,33.6189,33.5803,33.6034,111303.0
2017-05-11 09:55:00,43.53,43.53,43.45,43.51,115950.0,33.6034,33.6034,33.5417,33.588,115950.0
2017-05-11 10:00:00,43.5,43.53,43.48,43.52,99880.0,33.5803,33.6034,33.5648,33.5957,99880.0
2017-05-11 10:05:00,43.52,43.55,43.51,43.54,115460.0,33.5957,33.6189,33.588,33.6112,115460.0
2017-05-11 10:10:00,43.54,43.54,43.49,43.5,111946.0,33.6112,33.6112,33.5726,33.5803,111946.0
2017-05-11 10:15:00,43.5,43.51,43.47,43.5,114188.0,33.5803,33.588,33.5571,33.5803,114188.0
2017-05-11 10:20:00,43.5,43.5,43.43,43.44,134554.0,33.5803,33.5803,33.5262,33.534,134554.0
2017-05-11 10:25:00,43.45,43.49,43.44,43.47,104095.0,33.5417,33.5726,33.534,33.5571,104095.0
2017-05-11 10:30:00,43.47,43.48,43.44,43.47,53112.0,33.5571,33.5648,33.534,33.5571,53112.0
2017-05-11 10:35:00,43.47,43.52,43.46,43.5,50479.0,33.5571,33.5957,33.5494,33.5803,50479.0
2017-05-11 10:40:00,43.5,43.52,43.48,43.5,60806.0,33.5803,33.5957,33.5648,33.5803,60806.0
2017-05-11 10:45:00,43.5,43.5,43.46,43.47,78554.0,33.5803,33.5803,33.5494,33.5571,78554.0
2017-05-11 10:50:00,43.47,43.49,43.45,43.49,83920.0,33.5571,33.5726,33.5417,33.5726,83920.0
2017-05-11 10:55:00,43.49,43.52,43.49,43.52,49839.0,33.5726,33.5957,33.5726,33.5957,49839.0
2017-05-11 11:00:00,43.52,43.53,43.5,43.51,72141.0,33.5957,33.6034,33.5803,33.588,72141.0
2017-05-11 11:05:00,43.51,43.51,43.45,43.47,58462.0,33.588,33.588,33.5417,33.5571,58462.0
2017-05-11 11:10:00,43.47,43.48,43.45,43.45,31778.0,33.5571,33.5648,33.5417,33.5417,31778.0
2017-05-11 11:15:00,43.46,43.5,43.46,43.5,55634.0,33.5494,33.5803,33.5494,33.5803,55634.0
2017-05-11 11:20:00,43.5,43.51,43.49,43.5,35773.0,33.5803,33.588,33.5726,33.5803,35773.0
2017-05-11 11:25:00,43.51,43.52,43.5,43.52,60026.0,33.588,33.5957,33.5803,33.5957,60026.0
2017-05-11 11:30:00,43.52,43.52,43.5,43.5,29266.0,33.5957,33.5957,33.5803,33.5803,29266.0
2017-05-11 11:35:00,43.51,43.51,43.48,43.48,67064.0,33.588,33.588,33.5648,33.5648,67064.0
2017-05-11 11:40:00,43.48,43.5,43.48,43.49,37899.0,33.5648,33.5803,33.5648,33.5726,37899.0
2017-05-11 11:45:00,43.49,43.5,43.49,43.49,28666.0,33.5726,33.5803,33.5726,33.5726,28666.0
2017-05-11 11:50:00,43.49,43.51,43.49,43.51,42497.0,33.5726,33.588,33.5726,33.588,42497.0
2017-05-11 11:55:00,43.51,43.51,43.47,43.49,61465.0,33.588,33.588,33.5571,33.5726,61465.0
2017-05-11 12:00:00,43.49,43.51,43.49,43.5,42211.0,33.5726,33.588,33.5726,33.5803,42211.0
2017-05-11 12:05:00,43.5,43.51,43.49,43.51,40594.0,33.5803,33.588,33.5726,33.588,40594.0
2017-05-11 12:10:00,43.51,43.52,43.5,43.51,18680.0,33.588,33.5957,33.5803,33.588,18680.0
2017-05-11 12:15:00,43.51,43.56,43.5,43.55,41180.0,33.588,33.6266,33.5803,33.6189,41180.0
2017-05-11 12:20:00,43.55,43.57,43.54,43.55,86736.0,33.6189,33.6343,33.6112,33.6189,86736.0
2017-05-11 12:25:00,43.55,43.56,43.53,43.53,30550.0,33.6189,33.6266,33.6034,33.6034,30550.0
2017-05-11 12:30:00,43.54,43.54,43.52,43.53,40950.0,33.6112,33.6112,33.5957,33.6034,40950.0
2017-05-11 12:35:00,43.53,43.54,43.53,43.53,25007.0,33.6034,33.6112,33.6034,33.6034,25007.0
2017-05-11 12:40:00,43.53,43.55,43.53,43.54,38137.0,33.6034,33.6189,33.6034,33.6112,38137.0
2017-05-11 12:45:00,43.55,43.55,43.53,43.54,31978.0,33.6189,33.6189,33.6034,33.6112,31978.0
2017-05-11 12:50:00,43.54,43.54,43.53,43.54,22879.0,33.6112,33.6112,33.6034,33.6112,22879.0
2017-05-11 12:55:00,43.55,43.55,43.54,43.55,6983.0,33.6189,33.6189,33.6112,33.6189,6983.0
2017-05-11 13:00:00,43.55,43.56,43.54,43.55,44171.0,33.6189,33.6266,33.6112,33.6189,44171.0
2017-05-11 13:05:00,43.55,43.57,43.55,43.56,26250.0,33.6189,33.6343,33.6189,33.6266,26250.0
2017-05-11 13:10:00,43.57,43.57,43.55,43.56,15162.0,33.6343,33.6343,33.6189,33.6266,15162.0
2017-05-11 13:15:00,43.55,43.57,43.55,43.57,21778.0,33.6189,33.6343,33.6189,33.6343,21778.0
2017-05-11 13:20:00,43.56,43.57,43.54,43.54,33631.0,33.6266,33.6343,33.6112,33.6112,33631.0
2017-05-11 13:25:00,43.55,43.56,43.54,43.54,34457.0,33.6189,33.6266,33.6112,33.6112,34457.0
2017-05-11 13:30:00,43.54,43.55,43.53,43.54,10564.0,33.6112,33.6189,33.6034,33.6112,10564.0
2017-05-11 13:35:00,43.53,43.54,43.53,43.54,9068.0,33.6034,33.6112,33.6034,33.6112,9068.0
2017-05-11 13:40:00,43.54,43.57,43.53,43.57,25486.0,33.6112,33.6343,33.6034,33.6343,25486.0
2017-05-11 13:45:00,43.57,43.57,43.53,43.54,39274.0,33.6343,33.6343,33.6034,33.6112,39274.0
2017-05-11 13:50:00,43.55,43.55,43.52,43.52,21327.0,33.6189,33.6189,33.5957,33.5957,21327.0
2017-05-11 13:55:00,43.52,43.54,43.52,43.52,16870.0,33.5957,33.6112,33.5957,33.5957,16870.0
2017-05-11 14:00:00,43.52,43.53,43.51,43.52,29858.0,33.5957,33.6034,33.588,33.5957,29858.0
2017-05-11 14:05:00,43.52,43.54,43.51,43.52,68170.0,33.5957,33.6112,33.588,33.5957,68170.0
2017-05-11 14:10:00,43.52,43.54,43.52,43.54,43821.0,33.5957,33.6112,33.5957,33.6112,43821.0
2017-05-11 14:15:00,43.54,43.59,43.53,43.59,124941.0,33.6112,33.6498,33.6034,33.6498,124941.0
2017-05-11 14:20:00,43.59,43.6,43.58,43.59,92192.0,33.6498,33.6575,33.642,33.6498,92192.0
2017-05-11 14:25:00,43.6,43.6,43.57,43.59,32680.0,33.6575,33.6575,33.6343,33.6498,32680.0
2017-05-11 14:30:00,43.59,43.59,43.56,43.57,22108.0,33.6498,33.6498,33.6266,33.6343,22108.0
2017-05-11 14:35:00,43.57,43.57,43.55,43.57,36437.0,33.6343,33.6343,33.6189,33.6343,36437.0
2017-05-11 14:40:00,43.57,43.58,43.56,43.57,39808.0,33.6343,33.642,33.6266,33.6343,39808.0
2017-05-11 14:45:00,43.58,43.58,43.57,43.58,35070.0,33.642,33.642,33.6343,33.642,35070.0
2017-05-11 14:50:00,43.58,43.58,43.56,43.58,38044.0,33.642,33.642,33.6266,33.642,38044.0
2017-05-11 14:55:00,43.58,43.58,43.54,43.54,44829.0,33.642,33.642,33.6112,33.6112,44829.0
2017-05-11 15:00:00,43.55,43.57,43.55,43.57,33873.0,33.6189,33.6343,33.6189,33.6343,33873.0
2017-05-11 15:05:00,43.57,43.57,43.54,43.54,67840.0,33.6343,33.6343,33.6112,33.6112,67840.0
2017-05-11 15:10:00,43.54,43.58,43.54,43.58,60624.0,33.6112,33.642,33.6112,33.642,60624.0
2017-05-11 15:15:00,43.58,43.58,43.56,43.58,105028.0,33.642,33.642,33.6266,33.642,105028.0
2017-05-11 15:20:00,43.58,43.58,43.57,43.58,47444.0,33.642,33.642,33.6343,33.642,47444.0
2017-05-11 15:25:00,43.58,43.58,43.56,43.58,93894.0,33.642,33.642,33.6266,33.642,93894.0
2017-05-11 15:30:00,43.57,43.62,43.57,43.62,138600.0,33.6343,33.6729,33.6343,33.6729,138600.0
2017-05-11 15:35:00,43.62,43.64,43.61,43.64,100290.0,33.6729,33.6884,33.6652,33.6884,100290.0
2017-05-11 15:40:00,43.64,43.65,43.63,43.65,82672.0,33.6884,33.6961,33.6806,33.6961,82672.0
2017-05-11 15:45:00,43.65,43.65,43.61,43.64,188061.0,33.6961,33.6961,33.6652,33.6884,188061.0
2017-05-11 15:50:00,43.64,43.66,43.63,43.65,133134.0,33.6884,33.7038,33.6806,33.6961,133134.0
2017-05-11 15:55:00,43.65,43.67,43.63,43.66,423216.0,33.6961,33.7115,33.6806,33.7038,423216.0
2017-05-12 09:30:00,43.64,43.66,43.58,43.64,164379.0,33.6884,33.7038,33.642,33.6884,164379.0
2017-05-12 09:35:00,43.65,43.67,43.61,43.67,46364.0,33.6961,33.7115,33.6652,33.7115,46364.0
2017-05-12 09:40:00,43.66,43.68,43.64,43.64,80422.0,33.7038,33.7192,33.6884,33.6884,80422.0
2017-05-12 09:45:00,43.64,43.65,43.53,43.53,315181.0,33.6884,33.6961,33.6034,33.6034,315181.0
2017-05-12 09:50:00,43.53,43.56,43.48,43.5,92692.0,33.6034,33.6266,33.5648,33.5803,92692.0
2017-05-12 09:55:00,43.49,43.5,43.45,43.46,98949.0,33.5726,33.5803,33.5417,33.5494,98949.0
2017-05-12 10:00:00,43.47,43.53,43.46,43.51,117986.0,33.5571,33.6034,33.5494,33.588,117986.0
2017-05-12 10:05:00,43.52,43.58,43.51,43.54,86579.0,33.5957,33.642,33.588,33.6112,86579.0
2017-05-12 10:10:00,43.54,43.58,43.54,43.58,37375.0,33.6112,33.642,33.6112,33.642,37375.0
2017-05-12 10:15:00,43.57,43.6,43.57,43.58,63657.0,33.6343,33.6575,33.6343,33.642,63657.0
2017-05-12 10:20:00,43.59,43.6,43.57,43.6,112727.0,33.6498,33.6575,33.6343,33.6575,112727.0
2017-05-12 10:25:00,43.6,43.61,43.59,43.61,61088.0,33.6575,33.6652,33.6498,33.6652,61088.0
2017-05-12 10:30:00,43.61,43.62,43.59,43.6,188108.0,33.6652,33.6729,33.6498,33.6575,188108.0
2017-05-12 10:35:00,43.61,43.62,43.6,43.62,38013.0,33.6652,33.6729,33.6575,33.6729,38013.0
2017-05-12 10:40:00,43.62,43.63,43.61,43.62,74588.0,33.6729,33.6806,33.6652,33.6729,74588.0
2017-05-12 10:45:00,43.61,43.64,43.6,43.63,91095.0,33.6652,33.6884,33.6575,33.6806,91095.0
2017-05-12 10:50:00,43.63,43.63,43.58,43.59,101072.0,33.6806,33.6806,33.642,33.6498,101072.0
2017-05-12 10:55:00,43.58,43.61,43.58,43.6,62136.0,33.642,33.6652,33.642,33.6575,62136.0
2017-05-12 11:00:00,43.6,43.62,43.56,43.58,114363.0,33.6575,33.6729,33.6266,33.642,114363.0
2017-05-12 11:05:00,43.58,43.61,43.56,43.6,84839.0,33.642,33.6652,33.6266,33.6575,84839.0
2017-05-12 11:10:00,43.6,43.6,43.58,43.59,44055.0,33.6575,33.6575,33.642,33.6498,44055.0
2017-05-12 11:15:00,43.59,43.61,43.59,43.59,53725.0,33.6498,33.6652,33.6498,33.6498,53725.0
2017-05-12 11:20:00,43.59,43.61,43.59,43.59,46983.0,33.6498,33.6652,33.6498,33.6498,46983.0
2017-05-12 11:25:00,43.6,43.61,43.59,43.61,43349.0,33.6575,33.6652,33.6498,33.6652,43349.0
2017-05-12 11:30:00,43.6,43.64,43.6,43.64,42562.0,33.6575,33.6884,33.6575,33.6884,42562.0
2017-05-12 11:35:00,43.63,43.64,43.62,43.64,45908.0,33.6806,33.6884,33.6729,33.6884,45908.0
2017-05-12 11:40:00,43.63,43.64,43.61,43.64,129128.0,33.6806,33.6884,33.6652,33.6884,129128.0
2017-05-12 11:45:00,43.63,43.64,43.63,43.63,36695.0,33.6806,33.6884,33.6806,33.6806,36695.0
2017-05-12 11:50:00,43.63,43.64,43.62,43.64,52363.0,33.6806,33.6884,33.6729,33.6884,52363.0
2017-05-12 11:55:00,43.64,43.65,43.63,43.64,32751.0,33.6884,33.6961,33.6806,33.6884,32751.0
2017-05-12 12:00:00,43.64,43.65,43.62,43.63,37236.0,33.6884,33.6961,33.6729,33.6806,37236.0
2017-05-12 12:05:00,43.63,43.64,43.61,43.62,56588.0,33.6806,33.6884,33.6652,33.6729,56588.0
2017-05-12 12:10:00,43.62,43.64,43.61,43.63,35581.0,33.6729,33.6884,33.6652,33.6806,35581.0
2017-05-12 12:15:00,43.64,43.67,43.64,43.66,39866.0,33.6884,33.7115,33.6884,33.7038,39866.0
2017-05-12 12:20:00,43.66,43.67,43.64,43.65,50908.0,33.7038,33.7115,33.6884,33.6961,50908.0
2017-05-12 12:25:00,43.65,43.66,43.64,43.66,46667.0,33.6961,33.7038,33.6884,33.7038,46667.0
2017-05-12 12:30:00,43.66,43.66,43.64,43.66,37285.0,33.7038,33.7038,33.6884,33.7038,37285.0
2017-05-12 12:35:00,43.65,43.67,43.65,43.66,47103.0,33.6961,33.7115,33.6961,33.7038,47103.0
2017-05-12 12:40:00,43.66,43.66,43.65,43.66,28805.0,33.7038,33.7038,33.6961,33.7038,28805.0
2017-05-12 12:45:00,43.66,43.67,43.65,43.66,24263.0,33.7038,33.7115,33.6961,33.7038,24263.0
2017-05-12 12:50:00,43.66,43.68,43.64,43.67,125752.0,33.7038,33.7192,33.6884,33.7115,125752.0
2017-05-12 12:55:00,43.66,43.68,43.65,43.67,82725.0,33.7038,33.7192,33.6961,33.7115,82725.0
2017-05-12 13:00:00,43.66,43.67,43.65,43.66,28865.0,33.7038,33.7115,33.6961,33.7038,28865.0
2017-05-12 13:05:00,43.67,43.68,43.66,43.68,39317.0,33.7115,33.7192,33.7038,33.7192,39317.0
2017-05-12 13:10:00,43.68,43.68,43.66,43.66,39299.0,33.7192,33.7192,33.7038,33.7038,39299.0
2017-05-12 13:15:00,43.66,43.67,43.66,43.66,37658.0,33.7038,33.7115,33.7038,33.7038,37658.0
2017-05-12 13:20:00,43.66,43.67,43.65,43.66,56389.0,33.7038,33.7115,33.6961,33.7038,56389.0
2017-05-12 13:25:00,43.65,43.67,43.62,43.63,118820.0,33.6961,33.7115,33.6729,33.6806,118820.0
2017-05-12 13:30:00,43.63,43.64,43.58,43.6,110632.0,33.6806,33.6884,33.642,33.6575,110632.0
2017-05-12 13:35:00,43.6,43.61,43.59,43.61,84355.0,33.6575,33.6652,33.6498,33.6652,84355.0
2017-05-12 13:40:00,43.61,43.61,43.59,43.59,107751.0,33.6652,33.6652,33.6498,33.6498,107751.0
2017-05-12 13:45:00,43.6,43.61,43.58,43.61,36777.0,33.6575,33.6652,33.642,33.6652,36777.0
2017-05-12 13:50:00,43.61,43.62,43.6,43.62,27575.0,33.6652,33.6729,33.6575,33.6729,27575.0
2017-05-12 13:55:00,43.61,43.62,43.6,43.62,25287.0,33.6652,33.6729,33.6575,33.6729,25287.0
2017-05-12 14:00:00,43.62,43.63,43.6,43.62,65911.0,33.6729,33.6806,33.6575,33.6729,65911.0
2017-05-12 14:05:00,43.62,43.62,43.6,43.61,34225.0,33.6729,33.6729,33.6575,33.6652,34225.0
2017-05-12 14:10:00,43.61,43.61,43.6,43.6,22217.0,33.6652,33.6652,33.6575,33.6575,22217.0
2017-05-12 14:15:00,43.61,43.61,43.58,43.58,57987.0,33.6652,33.6652,33.642,33.642,57987.0
2017-05-12 14:20:00,43.59,43.59,43.58,43.58,20347.0,33.6498,33.6498,33.642,33.642,20347.0
2017-05-12 14:25:00,43.58,43.59,43.57,43.58,62446.0,33.642,33.6498,33.6343,33.642,62446.0
2017-05-12 14:30:00,43.57,43.58,43.55,43.57,83862.0,33.6343,33.642,33.6189,33.6343,83862.0
2017-05-12 14:35:00,43.58,43.58,43.53,43.54,93991.0,33.642,33.642,33.6034,33.6112,93991.0
2017-05-12 14:40:00,43.55,43.58,43.54,43.55,98164.0,33.6189,33.642,33.6112,33.6189,98164.0
2017-05-12 14:45:00,43.55,43.58,43.55,43.57,34397.0,33.6189,33.642,33.6189,33.6343,34397.0
2017-05-12 14:50:00,43.58,43.59,43.56,43.58,32574.0,33.642,33.6498,33.6266,33.642,32574.0
2017-05-12 14:55:00,43.58,43.58,43.55,43.55,26718.0,33.642,33.642,33.6189,33.6189,26718.0
2017-05-12 15:00:00,43.55,43.56,43.55,43.56,22273.0,33.6189,33.6266,33.6189,33.6266,22273.0
2017-05-12 15:05:00,43.55,43.56,43.53,43.56,76298.0,33.6189,33.6266,33.6034,33.6266,76298.0
2017-05-12 15:10:00,43.56,43.57,43.55,43.57,30711.0,33.6266,33.6343,33.6189,33.6343,30711.0
2017-05-12 15:15:00,43.57,43.58,43.56,43.58,62156.0,33.6343,33.642,33.6266,33.642,62156.0
2017-05-12 15:20:00,43.58,43.58,43.56,43.56,40847.0,33.642,33.642,33.6266,33.6266,40847.0
2017-05-12 15:25:00,43.57,43.57,43.54,43.54,82197.0,33.6343,33.6343,33.6112,33.6112,82197.0
2017-05-12 15:30:00,43.55,43.55,43.51,43.51,98657.0,33.6189,33.6189,33.588,33.588,98657.0
2017-05-12 15:35:00,43.52,43.57,43.51,43.57,74904.0,33.5957,33.6343,33.588,33.6343,74904.0
2017-05-12 15:40:00,43.57,43.59,43.56,43.58,91752.0,33.6343,33.6498,33.6266,33.642,91752.0
2017-05-12 15:45:00,43.58,43.58,43.53,43.54,84739.0,33.642,33.642,33.6034,33.6112,84739.0
2017-05-12 15:50:00,43.54,43.54,43.53,43.54,125465.0,33.6112,33.6112,33.6034,33.6112,125465.0
2017-05-12 15:55:00,43.54,43.59,43.53,43.58,372604.0,33.6112,33.6498,33.6034,33.642,372604.0
2017-05-15 09:30:00,43.46,43.6,43.46,43.52,389815.0,33.5494,33.6575,33.5494,33.5957,389815.0
2017-05-15 09:35:00,43.52,43.59,43.51,43.58,110268.0,33.5957,33.6498,33.588,33.642,110268.0
2017-05-15 09:40:00,43.59,43.61,43.56,43.57,136446.0,33.6498,33.6652,33.6266,33.6343,136446.0
2017-05-15 09:45:00,43.57,43.62,43.56,43.59,127621.0,33.6343,33.6729,33.6266,33.6498,127621.0
2017-05-15 09:50:00,43.59,43.6,43.55,43.58,89991.0,33.6498,33.6575,33.6189,33.642,89991.0
2017-05-15 09:55:00,43.58,43.59,43.57,43.59,27596.0,33.642,33.6498,33.6343,33.6498,27596.0
2017-05-15 10:00:00,43.59,43.64,43.56,43.64,148765.0,33.6498,33.6884,33.6266,33.6884,148765.0
2017-05-15 10:05:00,43.64,43.66,43.62,43.65,72389.0,33.6884,33.7038,33.6729,33.6961,72389.0
2017-05-15 10:10:00,43.65,43.68,43.64,43.66,49026.0,33.6961,33.7192,33.6884,33.7038,49026.0
2017-05-15 10:15:00,43.66,43.67,43.63,43.64,62838.0,33.7038,33.7115,33.6806,33.6884,62838.0
2017-05-15 10:20:00,43.63,43.67,43.63,43.65,36567.0,33.6806,33.7115,33.6806,33.6961,36567.0
2017-05-15 10:25:00,43.65,43.69,43.65,43.69,40985.0,33.6961,33.727,33.6961,33.727,40985.0
2017-05-15 10:30:00,43.69,43.72,43.69,43.7,82897.0,33.727,33.7501,33.727,33.7347,82897.0
2017-05-15 10:35:00,43.7,43.73,43.69,43.73,69015.0,33.7347,33.7578,33.727,33.7578,69015.0
2017-05-15 10:40:00,43.73,43.73,43.71,43.72,44975.0,33.7578,33.7578,33.7424,33.7501,44975.0
2017-05-15 10:45:00,43.72,43.73,43.71,43.73,39154.0,33.7501,33.7578,33.7424,33.7578,39154.0
2017-05-15 10:50:00,43.73,43.75,43.7,43.73,152477.0,33.7578,33.7733,33.7347,33.7578,152477.0
2017-05-15 10:55:00,43.73,43.75,43.73,43.75,93975.0,33.7578,33.7733,33.7578,33.7733,93975.0
2017-05-15 11:00:00,43.75,43.75,43.72,43.73,86754.0,33.7733,33.7733,33.7501,33.7578,86754.0
2017-05-15 11:05:00,43.73,43.75,43.72,43.73,57038.0,33.7578,33.7733,33.7501,33.7578,57038.0
2017-05-15 11:10:00,43.73,43.75,43.73,43.75,26146.0,33.7578,33.7733,33.7578,33.7733,26146.0
2017-05-15 11:15:00,43.75,43.75,43.71,43.73,75388.0,33.7733,33.7733,33.7424,33.7578,75388.0
2017-05-15 11:20:00,43.73,43.75,43.72,43.75,56033.0,33.7578,33.7733,33.7501,33.7733,56033.0
2017-05-15 11:25:00,43.75,43.75,43.73,43.75,49025.0,33.7733,33.7733,33.7578,33.7733,49025.0
2017-05-15 11:30:00,43.75,43.75,43.74,43.75,71645.0,33.7733,33.7733,33.7656,33.7733,71645.0
2017-05-15 11:35:00,43.75,43.76,43.75,43.76,25637.0,33.7733,33.781,33.7733,33.781,25637.0
2017-05-15 11:40:00,43.76,43.76,43.71,43.73,189281.0,33.781,33.781,33.7424,33.7578,189281.0
2017-05-15 11:45:00,43.73,43.73,43.68,43.69,53013.0,33.7578,33.7578,33.7192,33.727,53013.0
2017-05-15 11:50:00,43.69,43.7,43.68,43.7,17558.0,33.727,33.7347,33.7192,33.7347,17558.0
2017-05-15 11:55:00,43.7,43.7,43.69,43.7,11603.0,33.7347,33.7347,33.727,33.7347,11603.0
2017-05-15 12:00:00,43.7,43.7,43.69,43.7,28087.0,33.7347,33.7347,33.727,33.7347,28087.0
2017-05-15 12:05:00,43.7,43.71,43.68,43.69,54947.0,33.7347,33.7424,33.7192,33.727,54947.0
2017-05-15 12:10:00,43.69,43.69,43.68,43.69,33779.0,33.727,33.727,33.7192,33.727,33779.0
2017-05-15 12:15:00,43.69,43.7,43.67,43.68,52792.0,33.727,33.7347,33.7115,33.7192,52792.0
2017-05-15 12:20:00,43.68,43.69,43.67,43.68,27571.0,33.7192,33.727,33.7115,33.7192,27571.0
2017-05-15 12:25:00,43.69,43.7,43.68,43.7,30628.0,33.727,33.7347,33.7192,33.7347,30628.0
2017-05-15 12:30:00,43.7,43.7,43.67,43.68,47995.0,33.7347,33.7347,33.7115,33.7192,47995.0
2017-05-15 12:35:00,43.68,43.69,43.67,43.69,97669.0,33.7192,33.727,33.7115,33.727,97669.0
2017-05-15 12:40:00,43.69,43.71,43.67,43.7,172560.0,33.727,33.7424,33.7115,33.7347,172560.0
2017-05-15 12:45:00,43.7,43.7,43.68,43.69,59331.0,33.7347,33.7347,33.7192,33.727,59331.0
2017-05-15 12:50:00,43.69,43.69,43.68,43.69,23473.0,33.727,33.727,33.7192,33.727,23473.0
2017-05-15 12:55:00,43.69,43.7,43.68,43.69,38817.0,33.727,33.7347,33.7192,33.727,38817.0
2017-05-15 13:00:00,43.69,43.69,43.65,43.67,54200.0,33.727,33.727,33.6961,33.7115,54200.0
2017-05-15 13:05:00,43.67,43.68,43.65,43.68,36892.0,33.7115,33.7192,33.6961,33.7192,36892.0
2017-05-15 13:10:00,43.68,43.68,43.67,43.68,23340.0,33.7192,33.7192,33.7115,33.7192,23340.0
2017-05-15 13:15:00,43.68,43.71,43.67,43.7,89238.0,33.7192,33.7424,33.7115,33.7347,89238.0
2017-05-15 13:20:00,43.71,43.73,43.71,43.71,39406.0,33.7424,33.7578,33.7424,33.7424,39406.0
2017-05-15 13:25:00,43.72,43.73,43.71,43.73,17495.0,33.7501,33.7578,33.7424,33.7578,17495.0
2017-05-15 13:30:00,43.73,43.73,43.71,43.72,24726.0,33.7578,33.7578,33.7424,33.7501,24726.0
2017-05-15 13:35:00,43.73,43.73,43.7,43.71,35496.0,33.7578,33.7578,33.7347,33.7424,35496.0
2017-05-15 13:40:00,43.71,43.72,43.7,43.72,41328.0,33.7424,33.7501,33.7347,33.7501,41328.0
2017-05-15 13:45:00,43.72,43.72,43.7,43.72,88833.0,33.7501,33.7501,33.7347,33.7501,88833.0
2017-05-15 13:50:00,43.71,43.72,43.68,43.7,91311.0,33.7424,33.7501,33.7192,33.7347,91311.0
2017-05-15 13:55:00,43.69,43.71,43.69,43.69,46815.0,33.727,33.7424,33.727,33.727,46815.0
2017-05-15 14:00:00,43.7,43.7,43.66,43.67,95517.0,33.7347,33.7347,33.7038,33.7115,95517.0
2017-05-15 14:05:00,43.67,43.69,43.67,43.69,62530.0,33.7115,33.727,33.7115,33.727,62530.0
2017-05-15 14:10:00,43.69,43.69,43.68,43.68,37022.0,33.727,33.727,33.7192,33.7192,37022.0
2017-05-15 14:15:00,43.68,43.7,43.68,43.69,40830.0,33.7192,33.7347,33.7192,33.727,40830.0
2017-05-15 14:20:00,43.7,43.7,43.68,43.68,56141.0,33.7347,33.7347,33.7192,33.7192,56141.0
2017-05-15 14:25:00,43.69,43.69,43.67,43.67,65230.0,33.727,33.727,33.7115,33.7115,65230.0
2017-05-15 14:30:00,43.67,43.69,43.67,43.67,35941.0,33.7115,33.727,33.7115,33.7115,35941.0
2017-05-15 14:35:00,43.68,43.68,43.67,43.68,32580.0,33.7192,33.7192,33.7115,33.7192,32580.0
2017-05-15 14:40:00,43.68,43.69,43.67,43.69,48874.0,33.7192,33.727,33.7115,33.727,48874.0
2017-05-15 14:45:00,43.69,43.7,43.68,43.69,40507.0,33.727,33.7347,33.7192,33.727,40507.0
2017-05-15 14:50:00,43.7,43.7,43.67,43.68,39815.0,33.7347,33.7347,33.7115,33.7192,39815.0
2017-05-15 14:55:00,43.69,43.7,43.68,43.7,28984.0,33.727,33.7347,33.7192,33.7347,28984.0
2017-05-15 15:00:00,43.69,43.7,43.69,43.7,74905.0,33.727,33.7347,33.727,33.7347,74905.0
2017-05-15 15:05:00,43.7,43.7,43.67,43.67,49950.0,33.7347,33.7347,33.7115,33.7115,49950.0
2017-05-15 15:10:00,43.67,43.69,43.67,43.69,49158.0,33.7115,33.727,33.7115,33.727,49158.0
2017-05-15 15:15:00,43.69,43.69,43.67,43.69,48382.0,33.727,33.727,33.7115,33.727,48382.0
2017-05-15 15:20:00,43.69,43.7,43.68,43.69,75893.0,33.727,33.7347,33.7192,33.727,75893.0
2017-05-15 15:25:00,43.7,43.7,43.68,43.69,57400.0,33.7347,33.7347,33.7192,33.727,57400.0
2017-05-15 15:30:00,43.7,43.71,43.69,43.71,98347.0,33.7347,33.7424,33.727,33.7424,98347.0
2017-05-15 15:35:00,43.7,43.71,43.68,43.69,81997.0,33.7347,33.7424,33.7192,33.727,81997.0
2017-05-15 15:40:00,43.69,43.7,43.68,43.7,101986.0,33.727,33.7347,33.7192,33.7347,101986.0
2017-05-15 15:45:00,43.7,43.74,43.69,43.73,193879.0,33.7347,33.7656,33.727,33.7578,193879.0
2017-05-15 15:50:00,43.73,43.74,43.73,43.73,149242.0,33.7578,33.7656,33.7578,33.7578,149242.0
2017-05-15 15:55:00,43.73,43.75,43.72,43.72,403579.0,33.7578,33.7733,33.7501,33.7501,403579.0
2017-05-16 09:30:00,43.87,43.94,43.77,43.9,439763.0,33.8659,33.9199,33.7887,33.8891,439763.0
2017-05-16 09:35:00,43.89,43.93,43.86,43.92,213557.0,33.8813,33.9122,33.8582,33.9045,213557.0
2017-05-16 09:40:00,43.92,43.97,43.91,43.97,168544.0,33.9045,33.9431,33.8968,33.9431,168544.0
2017-05-16 09:45:00,43.97,43.98,43.93,43.96,102206.0,33.9431,33.9508,33.9122,33.9354,102206.0
2017-05-16 09:50:00,43.96,44.0,43.95,43.99,164288.0,33.9354,33.9663,33.9277,33.9585,164288.0
2017-05-16 09:55:00,43.99,44.0,43.98,44.0,92046.0,33.9585,33.9663,33.9508,33.9663,92046.0
2017-05-16 10:00:00,44.0,44.0,43.97,43.99,152150.0,33.9663,33.9663,33.9431,33.9585,152150.0
2017-05-16 10:05:00,43.99,44.07,43.98,44.07,665822.0,33.9585,34.0203,33.9508,34.0203,665822.0
2017-05-16 10:10:00,44.07,44.08,44.04,44.05,277488.0,34.0203,34.028,33.9971,34.0049,277488.0
2017-05-16 10:15:00,44.05,44.09,44.04,44.09,255593.0,34.0049,34.0357,33.9971,34.0357,255593.0
2017-05-16 10:20:00,44.09,44.11,44.03,44.04,272067.0,34.0357,34.0512,33.9894,33.9971,272067.0
2017-05-16 10:25:00,44.04,44.06,44.01,44.05,224264.0,33.9971,34.0126,33.974,34.0049,224264.0
2017-05-16 10:30:00,44.05,44.05,43.96,43.99,189831.0,34.0049,34.0049,33.9354,33.9585,189831.0
2017-05-16 10:35:00,43.99,44.09,43.98,44.09,130584.0,33.9585,34.0357,33.9508,34.0357,130584.0
2017-05-16 10:40:00,44.09,44.1,44.04,44.05,231715.0,34.0357,34.0435,33.9971,34.0049,231715.0
2017-05-16 10:45:00,44.05,44.07,44.03,44.04,69713.0,34.0049,34.0203,33.9894,33.9971,69713.0
2017-05-16 10:50:00,44.04,44.05,44.03,44.05,41097.0,33.9971,34.0049,33.9894,34.0049,41097.0
2017-05-16 10:55:00,44.05,44.07,44.02,44.02,114172.0,34.0049,34.0203,33.9817,33.9817,114172.0
2017-05-16 11:00:00,44.03,44.04,44.0,44.02,140745.0,33.9894,33.9971,33.9663,33.9817,140745.0
2017-05-16 11:05:00,44.02,44.03,43.99,44.0,157746.0,33.9817,33.9894,33.9585,33.9663,157746.0
2017-05-16 11:10:00,44.0,44.01,43.97,43.98,144293.0,33.9663,33.974,33.9431,33.9508,144293.0
2017-05-16 11:15:00,43.98,44.0,43.97,43.98,113848.0,33.9508,33.9663,33.9431,33.9508,113848.0
2017-05-16 11:20:00,43.99,43.99,43.97,43.99,120562.0,33.9585,33.9585,33.9431,33.9585,120562.0
2017-05-16 11:25:00,43.99,43.99,43.97,43.98,111768.0,33.9585,33.9585,33.9431,33.9508,111768.0
2017-05-16 11:30:00,43.98,43.99,43.93,43.97,150010.0,33.9508,33.9585,33.9122,33.9431,150010.0
2017-05-16 11:35:00,43.97,43.97,43.92,43.92,68692.0,33.9431,33.9431,33.9045,33.9045,68692.0
2017-05-16 11:40:00,43.93,43.93,43.91,43.93,54141.0,33.9122,33.9122,33.8968,33.9122,54141.0
2017-05-16 11:45:00,43.93,43.93,43.88,43.9,140054.0,33.9122,33.9122,33.8736,33.8891,140054.0
2017-05-16 11:50:00,43.9,43.95,43.9,43.94,64047.0,33.8891,33.9277,33.8891,33.9199,64047.0
2017-05-16 11:55:00,43.93,43.95,43.91,43.91,66708.0,33.9122,33.9277,33.8968,33.8968,66708.0
2017-05-16 12:00:00,43.91,43.93,43.89,43.9,60964.0,33.8968,33.9122,33.8813,33.8891,60964.0
2017-05-16 12:05:00,43.89,43.9,43.88,43.9,29599.0,33.8813,33.8891,33.8736,33.8891,29599.0
2017-05-16 12:10:00,43.9,43.93,43.9,43.93,82480.0,33.8891,33.9122,33.8891,33.9122,82480.0
2017-05-16 12:15:00,43.92,43.93,43.91,43.91,41374.0,33.9045,33.9122,33.8968,33.8968,41374.0
2017-05-16 12:20:00,43.92,43.93,43.91,43.93,55684.0,33.9045,33.9122,33.8968,33.9122,55684.0
2017-05-16 12:25:00,43.93,43.93,43.9,43.91,40663.0,33.9122,33.9122,33.8891,33.8968,40663.0
2017-05-16 12:30:00,43.9,43.91,43.86,43.86,85467.0,33.8891,33.8968,33.8582,33.8582,85467.0
2017-05-16 12:35:00,43.87,43.87,43.84,43.86,39144.0,33.8659,33.8659,33.8428,33.8582,39144.0
2017-05-16 12:40:00,43.86,43.87,43.85,43.87,32475.0,33.8582,33.8659,33.8505,33.8659,32475.0
2017-05-16 12:45:00,43.86,43.87,43.85,43.87,40587.0,33.8582,33.8659,33.8505,33.8659,40587.0
2017-05-16 12:50:00,43.86,43.87,43.86,43.86,32478.0,33.8582,33.8659,33.8582,33.8582,32478.0
2017-05-16 12:55:00,43.87,43.87,43.85,43.86,33919.0,33.8659,33.8659,33.8505,33.8582,33919.0
2017-05-16 13:00:00,43.85,43.86,43.82,43.85,86002.0,33.8505,33.8582,33.8273,33.8505,86002.0
2017-05-16 13:05:00,43.85,43.86,43.84,43.85,38654.0,33.8505,33.8582,33.8428,33.8505,38654.0
2017-05-16 13:10:00,43.85,43.88,43.84,43.88,43033.0,33.8505,33.8736,33.8428,33.8736,43033.0
2017-05-16 13:15:00,43.88,43.9,43.87,43.89,66518.0,33.8736,33.8891,33.8659,33.8813,66518.0
2017-05-16 13:20:00,43.89,43.91,43.89,43.91,32188.0,33.8813,33.8968,33.8813,33.8968,32188.0
2017-05-16 13:25:00,43.91,43.91,43.88,43.89,72462.0,33.8968,33.8968,33.8736,33.8813,72462.0
2017-05-16 13:30:00,43.89,43.93,43.89,43.91,75557.0,33.8813,33.9122,33.8813,33.8968,75557.0
2017-05-16 13:35:00,43.91,43.91,43.88,43.9,36549.0,33.8968,33.8968,33.8736,33.8891,36549.0
2017-05-16 13:40:00,43.9,43.91,43.89,43.91,54804.0,33.8891,33.8968,33.8813,33.8968,54804.0
2017-05-16 13:45:00,43.91,43.92,43.88,43.9,78284.0,33.8968,33.9045,33.8736,33.8891,78284.0
2017-05-16 13:50:00,43.91,43.92,43.9,43.91,35882.0,33.8968,33.9045,33.8891,33.8968,35882.0
2017-05-16 13:55:00,43.91,43.91,43.86,43.86,81286.0,33.8968,33.8968,33.8582,33.8582,81286.0
2017-05-16 14:00:00,43.87,43.88,43.86,43.87,47076.0,33.8659,33.8736,33.8582,33.8659,47076.0
2017-05-16 14:05:00,43.86,43.89,43.86,43.89,63003.0,33.8582,33.8813,33.8582,33.8813,63003.0
2017-05-16 14:10:00,43.89,43.89,43.87,43.88,33681.0,33.8813,33.8813,33.8659,33.8736,33681.0
2017-05-16 14:15:00,43.87,43.9,43.87,43.88,102318.0,33.8659,33.8891,33.8659,33.8736,102318.0
2017-05-16 14:20:00,43.88,43.88,43.84,43.84,118076.0,33.8736,33.8736,33.8428,33.8428,118076.0
2017-05-16 14:25:00,43.84,43.85,43.81,43.82,50726.0,33.8428,33.8505,33.8196,33.8273,50726.0
2017-05-16 14:30:00,43.81,43.82,43.81,43.82,40672.0,33.8196,33.8273,33.8196,33.8273,40672.0
2017-05-16 14:35:00,43.82,43.84,43.81,43.84,79370.0,33.8273,33.8428,33.8196,33.8428,79370.0
2017-05-16 14:40:00,43.84,43.84,43.82,43.83,46101.0,33.8428,33.8428,33.8273,33.835,46101.0
2017-05-16 14:45:00,43.82,43.84,43.81,43.84,59258.0,33.8273,33.8428,33.8196,33.8428,59258.0
2017-05-16 14:50:00,43.84,43.88,43.84,43.86,73944.0,33.8428,33.8736,33.8428,33.8582,73944.0
2017-05-16 14:55:00,43.86,43.87,43.85,43.87,45412.0,33.8582,33.8659,33.8505,33.8659,45412.0
2017-05-16 15:00:00,43.87,43.87,43.84,43.86,76706.0,33.8659,33.8659,33.8428,33.8582,76706.0
2017-05-16 15:05:00,43.86,43.88,43.85,43.88,65557.0,33.8582,33.8736,33.8505,33.8736,65557.0
2017-05-16 15:10:00,43.88,43.89,43.87,43.87,64893.0,33.8736,33.8813,33.8659,33.8659,64893.0
2017-05-16 15:15:00,43.88,43.89,43.86,43.89,76907.0,33.8736,33.8813,33.8582,33.8813,76907.0
2017-05-16 15:20:00,43.88,43.89,43.86,43.87,84960.0,33.8736,33.8813,33.8582,33.8659,84960.0
2017-05-16 15:25:00,43.87,43.88,43.87,43.87,60453.0,33.8659,33.8736,33.8659,33.8659,60453.0
2017-05-16 15:30:00,43.87,43.88,43.87,43.88,46349.0,33.8659,33.8736,33.8659,33.8736,46349.0
2017-05-16 15:35:00,43.87,43.88,43.84,43.85,113537.0,33.8659,33.8736,33.8428,33.8505,113537.0
2017-05-16 15:40:00,43.84,43.86,43.83,43.86,181404.0,33.8428,33.8582,33.835,33.8582,181404.0
2017-05-16 15:45:00,43.86,43.86,43.84,43.85,127807.0,33.8582,33.8582,33.8428,33.8505,127807.0
2017-05-16 15:50:00,43.85,43.85,43.84,43.85,104255.0,33.8505,33.8505,33.8428,33.8505,104255.0
2017-05-16 15:55:00,43.84,43.86,43.84,43.85,401471.0,33.8428,33.8582,33.8428,33.8505,401471.0
2017-05-17 09:30:00,43.81,43.99,43.78,43.97,421309.0,33.8196,33.9585,33.7964,33.9431,421309.0
2017-05-17 09:35:00,43.97,43.97,43.87,43.9,179499.0,33.9431,33.9431,33.8659,33.8891,179499.0
2017-05-17 09:40:00,43.9,43.9,43.81,43.87,160443.0,33.8891,33.8891,33.8196,33.8659,160443.0
2017-05-17 09:45:00,43.87,43.87,43.75,43.76,81874.0,33.8659,33.8659,33.7733,33.781,81874.0
2017-05-17 09:50:00,43.76,43.82,43.74,43.81,224605.0,33.781,33.8273,33.7656,33.8196,224605.0
2017-05-17 09:55:00,43.81,43.81,43.71,43.77,287367.0,33.8196,33.8196,33.7424,33.7887,287367.0
2017-05-17 10:00:00,43.77,43.83,43.75,43.81,144279.0,33.7887,33.835,33.7733,33.8196,144279.0
2017-05-17 10:05:00,43.82,43.86,43.78,43.81,120421.0,33.8273,33.8582,33.7964,33.8196,120421.0
2017-05-17 10:10:00,43.81,43.84,43.79,43.83,125942.0,33.8196,33.8428,33.8042,33.835,125942.0
2017-05-17 10:15:00,43.83,43.85,43.8,43.81,121445.0,33.835,33.8505,33.8119,33.8196,121445.0
2017-05-17 10:20:00,43.81,43.86,43.81,43.83,244016.0,33.8196,33.8582,33.8196,33.835,244016.0
2017-05-17 10:25:00,43.83,43.88,43.81,43.86,131158.0,33.835,33.8736,33.8196,33.8582,131158.0
2017-05-17 10:30:00,43.86,43.88,43.81,43.83,191578.0,33.8582,33.8736,33.8196,33.835,191578.0
2017-05-17 10:35:00,43.83,43.84,43.78,43.82,177809.0,33.835,33.8428,33.7964,33.8273,177809.0
2017-05-17 10:40:00,43.82,43.86,43.81,43.85,56685.0,33.8273,33.8582,33.8196,33.8505,56685.0
2017-05-17 10:45:00,43.84,43.89,43.84,43.87,92726.0,33.8428,33.8813,33.8428,33.8659,92726.0
2017-05-17 10:50:00,43.87,43.87,43.82,43.83,174573.0,33.8659,33.8659,33.8273,33.835,174573.0
2017-05-17 10:55:00,43.83,43.86,43.82,43.86,131527.0,33.835,33.8582,33.8273,33.8582,131527.0
2017-05-17 11:00:00,43.86,43.89,43.85,43.88,152139.0,33.8582,33.8813,33.8505,33.8736,152139.0
2017-05-17 11:05:00,43.88,43.93,43.88,43.93,97263.0,33.8736,33.9122,33.8736,33.9122,97263.0
2017-05-17 11:10:00,43.93,43.97,43.89,43.96,88053.0,33.9122,33.9431,33.8813,33.9354,88053.0
2017-05-17 11:15:00,43.95,43.96,43.92,43.96,149990.0,33.9277,33.9354,33.9045,33.9354,149990.0
2017-05-17 11:20:00,43.96,43.97,43.94,43.97,97000.0,33.9354,33.9431,33.9199,33.9431,97000.0
2017-05-17 11:25:00,43.97,43.98,43.96,43.97,114298.0,33.9431,33.9508,33.9354,33.9431,114298.0
2017-05-17 11:30:00,43.97,43.99,43.96,43.98,198588.0,33.9431,33.9585,33.9354,33.9508,198588.0
2017-05-17 11:35:00,43.98,43.99,43.95,43.97,86338.0,33.9508,33.9585,33.9277,33.9431,86338.0
2017-05-17 11:40:00,43.97,44.01,43.96,44.01,224437.0,33.9431,33.974,33.9354,33.974,224437.0
2017-05-17 11:45:00,44.0,44.04,44.0,44.03,114916.0,33.9663,33.9971,33.9663,33.9894,114916.0
2017-05-17 11:50:00,44.03,44.04,44.0,44.0,77709.0,33.9894,33.9971,33.9663,33.9663,77709.0
2017-05-17 11:55:00,44.01,44.01,44.0,44.0,57102.0,33.974,33.974,33.9663,33.9663,57102.0
2017-05-17 12:00:00,44.0,44.01,43.98,43.99,169324.0,33.9663,33.974,33.9508,33.9585,169324.0
2017-05-17 12:05:00,43.99,44.02,43.99,44.01,96892.0,33.9585,33.9817,33.9585,33.974,96892.0
2017-05-17 12:10:00,44.01,44.02,44.0,44.02,41798.0,33.974,33.9817,33.9663,33.9817,41798.0
2017-05-17 12:15:00,44.02,44.04,44.0,44.04,81675.0,33.9817,33.9971,33.9663,33.9971,81675.0
2017-05-17 12:20:00,44.03,44.07,44.03,44.07,128695.0,33.9894,34.0203,33.9894,34.0203,128695.0
2017-05-17 12:25:00,44.07,44.11,44.06,44.07,177885.0,34.0203,34.0512,34.0126,34.0203,177885.0
2017-05-17 12:30:00,44.07,44.09,44.06,44.08,61353.0,34.0203,34.0357,34.0126,34.028,61353.0
2017-05-17 12:35:00,44.08,44.11,44.08,44.11,61001.0,34.028,34.0512,34.028,34.0512,61001.0
2017-05-17 12:40:00,44.11,44.11,44.08,44.1,62695.0,34.0512,34.0512,34.028,34.0435,62695.0
2017-05-17 12:45:00,44.1,44.1,44.08,44.1,33556.0,34.0435,34.0435,34.028,34.0435,33556.0
2017-05-17 12:50:00,44.1,44.11,44.09,44.1,48331.0,34.0435,34.0512,34.0357,34.0435,48331.0
2017-05-17 12:55:00,44.11,44.12,44.1,44.11,140528.0,34.0512,34.0589,34.0435,34.0512,140528.0
2017-05-17 13:00:00,44.11,44.11,44.1,44.1,79138.0,34.0512,34.0512,34.0435,34.0435,79138.0
2017-05-17 13:05:00,44.1,44.12,44.09,44.12,87347.0,34.0435,34.0589,34.0357,34.0589,87347.0
2017-05-17 13:10:00,44.12,44.14,44.11,44.13,113492.0,34.0589,34.0743,34.0512,34.0666,113492.0
2017-05-17 13:15:00,44.14,44.15,44.13,44.14,94645.0,34.0743,34.0821,34.0666,34.0743,94645.0
2017-05-17 13:20:00,44.14,44.16,44.13,44.16,75572.0,34.0743,34.0898,34.0666,34.0898,75572.0
2017-05-17 13:25:00,44.16,44.17,44.14,44.15,203471.0,34.0898,34.0975,34.0743,34.0821,203471.0
2017-05-17 13:30:00,44.14,44.15,44.13,44.15,69138.0,34.0743,34.0821,34.0666,34.0821,69138.0
2017-05-17 13:35:00,44.15,44.15,44.11,44.14,82421.0,34.0821,34.0821,34.0512,34.0743,82421.0
2017-05-17 13:40:00,44.14,44.14,44.09,44.1,66739.0,34.0743,34.0743,34.0357,34.0435,66739.0
2017-05-17 13:45:00,44.1,44.1,44.05,44.1,105991.0,34.0435,34.0435,34.0049,34.0435,105991.0
2017-05-17 13:50:00,44.1,44.12,44.09,44.12,89432.0,34.0435,34.0589,34.0357,34.0589,89432.0
2017-05-17 13:55:00,44.11,44.13,44.09,44.12,76669.0,34.0512,34.0666,34.0357,34.0589,76669.0
2017-05-17 14:00:00,44.11,44.15,44.11,44.15,51735.0,34.0512,34.0821,34.0512,34.0821,51735.0
2017-05-17 14:05:00,44.15,44.15,44.14,44.15,88423.0,34.0821,34.0821,34.0743,34.0821,88423.0
2017-05-17 14:10:00,44.15,44.15,44.1,44.13,166564.0,34.0821,34.0821,34.0435,34.0666,166564.0
2017-05-17 14:15:00,44.13,44.13,44.08,44.12,130816.0,34.0666,34.0666,34.028,34.0589,130816.0
2017-05-17 14:20:00,44.12,44.13,44.1,44.13,87433.0,34.0589,34.0666,34.0435,34.0666,87433.0
2017-05-17 14:25:00,44.13,44.15,44.12,44.15,197198.0,34.0666,34.0821,34.0589,34.0821,197198.0
2017-05-17 14:30:00,44.14,44.16,44.12,44.12,126603.0,34.0743,34.0898,34.0589,34.0589,126603.0
2017-05-17 14:35:00,44.12,44.13,44.08,44.08,143537.0,34.0589,34.0666,34.028,34.028,143537.0
2017-05-17 14:40:00,44.08,44.11,44.05,44.06,118326.0,34.028,34.0512,34.0049,34.0126,118326.0
2017-05-17 14:45:00,44.06,44.09,44.04,44.04,161047.0,34.0126,34.0357,33.9971,33.9971,161047.0
2017-05-17 14:50:00,44.05,44.09,44.04,44.07,118158.0,34.0049,34.0357,33.9971,34.0203,118158.0
2017-05-17 14:55:00,44.07,44.1,44.04,44.09,122758.0,34.0203,34.0435,33.9971,34.0357,122758.0
2017-05-17 15:00:00,44.1,44.11,44.07,44.11,100163.0,34.0435,34.0512,34.0203,34.0512,100163.0
2017-05-17 15:05:00,44.11,44.11,44.09,44.1,138341.0,34.0512,34.0512,34.0357,34.0435,138341.0
2017-05-17 15:10:00,44.1,44.1,44.03,44.05,162542.0,34.0435,34.0435,33.9894,34.0049,162542.0
2017-05-17 15:15:00,44.05,44.07,44.05,44.07,56312.0,34.0049,34.0203,34.0049,34.0203,56312.0
2017-05-17 15:20:00,44.07,44.07,44.05,44.06,88212.0,34.0203,34.0203,34.0049,34.0126,88212.0
2017-05-17 15:25:00,44.05,44.06,44.02,44.04,150983.0,34.0049,34.0126,33.9817,33.9971,150983.0
2017-05-17 15:30:00,44.04,44.09,44.03,44.09,172684.0,33.9971,34.0357,33.9894,34.0357,172684.0
2017-05-17 15:35:00,44.09,44.1,44.08,44.09,276702.0,34.0357,34.0435,34.028,34.0357,276702.0
2017-05-17 15:40:00,44.1,44.14,44.07,44.08,402461.0,34.0435,34.0743,34.0203,34.028,402461.0
2017-05-17 15:45:00,44.08,44.08,44.05,44.07,344177.0,34.028,34.028,34.0049,34.0203,344177.0
2017-05-17 15:50:00,44.07,44.07,44.0,44.01,298846.0,34.0203,34.0203,33.9663,33.974,298846.0
2017-05-17 15:55:00,44.01,44.01,43.92,43.95,974331.0,33.974,33.974,33.9045,33.9277,974331.0
2017-05-18 09:30:00,43.87,43.96,43.81,43.91,383117.0,33.8659,33.9354,33.8196,33.8968,383117.0
2017-05-18 09:35:00,43.9,43.92,43.65,43.7,214655.0,33.8891,33.9045,33.6961,33.7347,214655.0
2017-05-18 09:40:00,43.7,43.75,43.67,43.68,249108.0,33.7347,33.7733,33.7115,33.7192,249108.0
2017-05-18 09:45:00,43.68,43.72,43.65,43.72,220604.0,33.7192,33.7501,33.6961,33.7501,220604.0
2017-05-18 09:50:00,43.72,43.77,43.68,43.72,335230.0,33.7501,33.7887,33.7192,33.7501,335230.0
2017-05-18 09:55:00,43.72,43.75,43.67,43.75,294346.0,33.7501,33.7733,33.7115,33.7733,294346.0
2017-05-18 10:00:00,43.74,43.78,43.67,43.7,315538.0,33.7656,33.7964,33.7115,33.7347,315538.0
2017-05-18 10:05:00,43.7,43.71,43.64,43.65,215441.0,33.7347,33.7424,33.6884,33.6961,215441.0
2017-05-18 10:10:00,43.65,43.71,43.64,43.71,214009.0,33.6961,33.7424,33.6884,33.7424,214009.0
2017-05-18 10:15:00,43.71,43.82,43.71,43.82,292923.0,33.7424,33.8273,33.7424,33.8273,292923.0
2017-05-18 10:20:00,43.82,43.83,43.75,43.75,258312.0,33.8273,33.835,33.7733,33.7733,258312.0
2017-05-18 10:25:00,43.76,43.79,43.74,43.78,209425.0,33.781,33.8042,33.7656,33.7964,209425.0
2017-05-18 10:30:00,43.78,43.82,43.74,43.76,231034.0,33.7964,33.8273,33.7656,33.781,231034.0
2017-05-18 10:35:00,43.76,43.77,43.7,43.71,162155.0,33.781,33.7887,33.7347,33.7424,162155.0
2017-05-18 10:40:00,43.71,43.73,43.69,43.7,140355.0,33.7424,33.7578,33.727,33.7347,140355.0
2017-05-18 10:45:00,43.7,43.74,43.69,43.72,105508.0,33.7347,33.7656,33.727,33.7501,105508.0
2017-05-18 10:50:00,43.73,43.77,43.7,43.77,116330.0,33.7578,33.7887,33.7347,33.7887,116330.0
2017-05-18 10:55:00,43.76,43.77,43.72,43.76,188342.0,33.781,33.7887,33.7501,33.781,188342.0
2017-05-18 11:00:00,43.76,43.77,43.73,43.75,109892.0,33.781,33.7887,33.7578,33.7733,109892.0
2017-05-18 11:05:00,43.75,43.76,43.72,43.76,116732.0,33.7733,33.781,33.7501,33.781,116732.0
2017-05-18 11:10:00,43.75,43.76,43.72,43.75,104363.0,33.7733,33.781,33.7501,33.7733,104363.0
2017-05-18 11:15:00,43.74,43.76,43.72,43.75,153420.0,33.7656,33.781,33.7501,33.7733,153420.0
2017-05-18 11:20:00,43.75,43.79,43.73,43.77,192598.0,33.7733,33.8042,33.7578,33.7887,192598.0
2017-05-18 11:25:00,43.78,43.8,43.77,43.8,132877.0,33.7964,33.8119,33.7887,33.8119,132877.0
2017-05-18 11:30:00,43.79,43.82,43.79,43.81,167595.0,33.8042,33.8273,33.8042,33.8196,167595.0
2017-05-18 11:35:00,43.81,43.82,43.78,43.8,138263.0,33.8196,33.8273,33.7964,33.8119,138263.0
2017-05-18 11:40:00,43.8,43.81,43.76,43.77,155564.0,33.8119,33.8196,33.781,33.7887,155564.0
2017-05-18 11:45:00,43.77,43.8,43.76,43.79,165575.0,33.7887,33.8119,33.781,33.8042,165575.0
2017-05-18 11:50:00,43.79,43.8,43.77,43.79,95244.0,33.8042,33.8119,33.7887,33.8042,95244.0
2017-05-18 11:55:00,43.79,43.79,43.72,43.73,137723.0,33.8042,33.8042,33.7501,33.7578,137723.0
2017-05-18 12:00:00,43.73,43.76,43.72,43.73,127365.0,33.7578,33.781,33.7501,33.7578,127365.0
2017-05-18 12:05:00,43.73,43.76,43.73,43.76,77732.0,33.7578,33.781,33.7578,33.781,77732.0
2017-05-18 12:10:00,43.76,43.78,43.75,43.77,179842.0,33.781,33.7964,33.7733,33.7887,179842.0
2017-05-18 12:15:00,43.76,43.78,43.74,43.78,188583.0,33.781,33.7964,33.7656,33.7964,188583.0
2017-05-18 12:20:00,43.78,43.82,43.77,43.8,118282.0,33.7964,33.8273,33.7887,33.8119,118282.0
2017-05-18 12:25:00,43.79,43.82,43.78,43.78,103049.0,33.8042,33.8273,33.7964,33.7964,103049.0
2017-05-18 12:30:00,43.79,43.82,43.78,43.8,82145.0,33.8042,33.8273,33.7964,33.8119,82145.0
2017-05-18 12:35:00,43.79,43.82,43.79,43.82,113659.0,33.8042,33.8273,33.8042,33.8273,113659.0
2017-05-18 12:40:00,43.82,43.85,43.82,43.83,144428.0,33.8273,33.8505,33.8273,33.835,144428.0
2017-05-18 12:45:00,43.83,43.86,43.81,43.83,104756.0,33.835,33.8582,33.8196,33.835,104756.0
2017-05-18 12:50:00,43.82,43.83,43.77,43.77,58148.0,33.8273,33.835,33.7887,33.7887,58148.0
2017-05-18 12:55:00,43.77,43.81,43.77,43.8,111481.0,33.7887,33.8196,33.7887,33.8119,111481.0
2017-05-18 13:00:00,43.81,43.82,43.78,43.81,100139.0,33.8196,33.8273,33.7964,33.8196,100139.0
2017-05-18 13:05:00,43.81,43.82,43.78,43.79,96760.0,33.8196,33.8273,33.7964,33.8042,96760.0
2017-05-18 13:10:00,43.79,43.8,43.77,43.8,86026.0,33.8042,33.8119,33.7887,33.8119,86026.0
2017-05-18 13:15:00,43.8,43.82,43.78,43.81,103529.0,33.8119,33.8273,33.7964,33.8196,103529.0
2017-05-18 13:20:00,43.81,43.82,43.8,43.81,39656.0,33.8196,33.8273,33.8119,33.8196,39656.0
2017-05-18 13:25:00,43.81,43.83,43.78,43.78,77213.0,33.8196,33.835,33.7964,33.7964,77213.0
2017-05-18 13:30:00,43.78,43.78,43.75,43.75,75608.0,33.7964,33.7964,33.7733,33.7733,75608.0
2017-05-18 13:35:00,43.76,43.78,43.75,43.76,76215.0,33.781,33.7964,33.7733,33.781,76215.0
2017-05-18 13:40:00,43.76,43.77,43.75,43.76,45678.0,33.781,33.7887,33.7733,33.781,45678.0
2017-05-18 13:45:00,43.76,43.77,43.74,43.76,83686.0,33.781,33.7887,33.7656,33.781,83686.0
2017-05-18 13:50:00,43.76,43.77,43.73,43.76,85752.0,33.781,33.7887,33.7578,33.781,85752.0
2017-05-18 13:55:00,43.76,43.8,43.76,43.79,117480.0,33.781,33.8119,33.781,33.8042,117480.0
2017-05-18 14:00:00,43.79,43.87,43.79,43.84,197695.0,33.8042,33.8659,33.8042,33.8428,197695.0
2017-05-18 14:05:00,43.84,43.87,43.82,43.87,94607.0,33.8428,33.8659,33.8273,33.8659,94607.0
2017-05-18 14:10:00,43.87,43.88,43.85,43.85,130820.0,33.8659,33.8736,33.8505,33.8505,130820.0
2017-05-18 14:15:00,43.85,43.86,43.81,43.83,126362.0,33.8505,33.8582,33.8196,33.835,126362.0
2017-05-18 14:20:00,43.84,43.85,43.81,43.82,201356.0,33.8428,33.8505,33.8196,33.8273,201356.0
2017-05-18 14:25:00,43.82,43.83,43.78,43.8,103066.0,33.8273,33.835,33.7964,33.8119,103066.0
2017-05-18 14:30:00,43.8,43.89,43.79,43.87,126568.0,33.8119,33.8813,33.8042,33.8659,126568.0
2017-05-18 14:35:00,43.88,43.88,43.85,43.86,71489.0,33.8736,33.8736,33.8505,33.8582,71489.0
2017-05-18 14:40:00,43.86,43.89,43.84,43.87,89512.0,33.8582,33.8813,33.8428,33.8659,89512.0
2017-05-18 14:45:00,43.87,43.89,43.85,43.87,82257.0,33.8659,33.8813,33.8505,33.8659,82257.0
2017-05-18 14:50:00,43.88,43.88,43.84,43.86,93418.0,33.8736,33.8736,33.8428,33.8582,93418.0
2017-05-18 14:55:00,43.86,43.86,43.83,43.83,55311.0,33.8582,33.8582,33.835,33.835,55311.0
2017-05-18 15:00:00,43.83,43.87,43.83,43.87,70615.0,33.835,33.8659,33.835,33.8659,70615.0
2017-05-18 15:05:00,43.87,43.87,43.83,43.85,93261.0,33.8659,33.8659,33.835,33.8505,93261.0
2017-05-18 15:10:00,43.86,43.88,43.83,43.84,70427.0,33.8582,33.8736,33.835,33.8428,70427.0
2017-05-18 15:15:00,43.84,43.84,43.83,43.83,45669.0,33.8428,33.8428,33.835,33.835,45669.0
2017-05-18 15:20:00,43.84,43.84,43.82,43.84,74420.0,33.8428,33.8428,33.8273,33.8428,74420.0
2017-05-18 15:25:00,43.84,43.85,43.8,43.81,172664.0,33.8428,33.8505,33.8119,33.8196,172664.0
2017-05-18 15:30:00,43.82,43.82,43.79,43.81,111690.0,33.8273,33.8273,33.8042,33.8196,111690.0
2017-05-18 15:35:00,43.81,43.85,43.81,43.83,123792.0,33.8196,33.8505,33.8196,33.835,123792.0
2017-05-18 15:40:00,43.83,43.84,43.78,43.79,134420.0,33.835,33.8428,33.7964,33.8042,134420.0
2017-05-18 15:45:00,43.8,43.84,43.79,43.82,175915.0,33.8119,33.8428,33.8042,33.8273,175915.0
2017-05-18 15:50:00,43.82,43.83,43.8,43.82,234551.0,33.8273,33.835,33.8119,33.8273,234551.0
2017-05-18 15:55:00,43.82,43.85,43.79,43.79,724482.0,33.8273,33.8505,33.8042,33.8042,724482.0
2017-05-19 09:30:00,43.85,43.91,43.81,43.82,1473389.0,33.8505,33.8968,33.8196,33.8273,1473389.0
2017-05-19 09:35:00,43.82,43.85,43.76,43.76,124513.0,33.8273,33.8505,33.781,33.781,124513.0
2017-05-19 09:40:00,43.76,43.85,43.76,43.82,225636.0,33.781,33.8505,33.781,33.8273,225636.0
2017-05-19 09:45:00,43.83,43.87,43.79,43.86,71075.0,33.835,33.8659,33.8042,33.8582,71075.0
2017-05-19 09:50:00,43.86,43.94,43.85,43.92,136037.0,33.8582,33.9199,33.8505,33.9045,136037.0
2017-05-19 09:55:00,43.91,43.96,43.88,43.96,118387.0,33.8968,33.9354,33.8736,33.9354,118387.0
2017-05-19 10:00:00,43.95,43.99,43.94,43.98,105217.0,33.9277,33.9585,33.9199,33.9508,105217.0
2017-05-19 10:05:00,43.98,43.99,43.94,43.98,170922.0,33.9508,33.9585,33.9199,33.9508,170922.0
2017-05-19 10:10:00,43.97,43.98,43.94,43.95,101802.0,33.9431,33.9508,33.9199,33.9277,101802.0
2017-05-19 10:15:00,43.95,43.96,43.92,43.92,44032.0,33.9277,33.9354,33.9045,33.9045,44032.0
2017-05-19 10:20:00,43.93,43.93,43.87,43.87,88872.0,33.9122,33.9122,33.8659,33.8659,88872.0
2017-05-19 10:25:00,43.87,43.9,43.86,43.87,103543.0,33.8659,33.8891,33.8582,33.8659,103543.0
2017-05-19 10:30:00,43.88,43.89,43.83,43.87,136175.0,33.8736,33.8813,33.835,33.8659,136175.0
2017-05-19 10:35:00,43.87,43.9,43.86,43.88,178974.0,33.8659,33.8891,33.8582,33.8736,178974.0
2017-05-19 10:40:00,43.88,43.89,43.85,43.85,79107.0,33.8736,33.8813,33.8505,33.8505,79107.0
2017-05-19 10:45:00,43.85,43.86,43.83,43.84,115266.0,33.8505,33.8582,33.835,33.8428,115266.0
2017-05-19 10:50:00,43.84,43.85,43.83,43.84,115564.0,33.8428,33.8505,33.835,33.8428,115564.0
2017-05-19 10:55:00,43.85,43.85,43.83,43.83,72012.0,33.8505,33.8505,33.835,33.835,72012.0
2017-05-19 11:00:00,43.84,43.89,43.83,43.89,126958.0,33.8428,33.8813,33.835,33.8813,126958.0
2017-05-19 11:05:00,43.89,43.92,43.89,43.92,69729.0,33.8813,33.9045,33.8813,33.9045,69729.0
2017-05-19 11:10:00,43.92,43.93,43.89,43.89,87242.0,33.9045,33.9122,33.8813,33.8813,87242.0
2017-05-19 11:15:00,43.9,43.9,43.87,43.89,75658.0,33.8891,33.8891,33.8659,33.8813,75658.0
2017-05-19 11:20:00,43.9,43.91,43.87,43.9,114077.0,33.8891,33.8968,33.8659,33.8891,114077.0
2017-05-19 11:25:00,43.9,43.91,43.87,43.88,106618.0,33.8891,33.8968,33.8659,33.8736,106618.0
2017-05-19 11:30:00,43.88,43.88,43.87,43.88,51705.0,33.8736,33.8736,33.8659,33.8736,51705.0
2017-05-19 11:35:00,43.87,43.91,43.87,43.9,93258.0,33.8659,33.8968,33.8659,33.8891,93258.0
2017-05-19 11:40:00,43.91,43.92,43.9,43.91,80373.0,33.8968,33.9045,33.8891,33.8968,80373.0
2017-05-19 11:45:00,43.91,43.94,43.91,43.94,51853.0,33.8968,33.9199,33.8968,33.9199,51853.0
2017-05-19 11:50:00,43.94,43.95,43.92,43.93,90503.0,33.9199,33.9277,33.9045,33.9122,90503.0
2017-05-19 11:55:00,43.93,43.96,43.92,43.95,71839.0,33.9122,33.9354,33.9045,33.9277,71839.0
2017-05-19 12:00:00,43.95,43.98,43.95,43.98,70189.0,33.9277,33.9508,33.9277,33.9508,70189.0
2017-05-19 12:05:00,43.98,43.99,43.96,43.97,86340.0,33.9508,33.9585,33.9354,33.9431,86340.0
2017-05-19 12:10:00,43.97,43.98,43.96,43.98,52933.0,33.9431,33.9508,33.9354,33.9508,52933.0
2017-05-19 12:15:00,43.98,43.98,43.94,43.94,85508.0,33.9508,33.9508,33.9199,33.9199,85508.0
2017-05-19 12:20:00,43.95,43.95,43.92,43.93,76050.0,33.9277,33.9277,33.9045,33.9122,76050.0
2017-05-19 12:25:00,43.92,43.94,43.92,43.93,69349.0,33.9045,33.9199,33.9045,33.9122,69349.0
2017-05-19 12:30:00,43.93,43.96,43.92,43.95,76612.0,33.9122,33.9354,33.9045,33.9277,76612.0
2017-05-19 12:35:00,43.96,43.99,43.95,43.98,45276.0,33.9354,33.9585,33.9277,33.9508,45276.0
2017-05-19 12:40:00,43.98,43.99,43.94,43.95,50180.0,33.9508,33.9585,33.9199,33.9277,50180.0
2017-05-19 12:45:00,43.95,43.97,43.94,43.96,49080.0,33.9277,33.9431,33.9199,33.9354,49080.0
2017-05-19 12:50:00,43.96,43.98,43.96,43.96,34051.0,33.9354,33.9508,33.9354,33.9354,34051.0
2017-05-19 12:55:00,43.97,43.99,43.96,43.98,76201.0,33.9431,33.9585,33.9354,33.9508,76201.0
2017-05-19 13:00:00,43.98,43.99,43.96,43.98,60702.0,33.9508,33.9585,33.9354,33.9508,60702.0
2017-05-19 13:05:00,43.98,43.98,43.92,43.92,47231.0,33.9508,33.9508,33.9045,33.9045,47231.0
2017-05-19 13:10:00,43.91,43.94,43.9,43.92,54736.0,33.8968,33.9199,33.8891,33.9045,54736.0
2017-05-19 13:15:00,43.92,43.93,43.91,43.93,50162.0,33.9045,33.9122,33.8968,33.9122,50162.0
2017-05-19 13:20:00,43.93,43.93,43.9,43.91,41271.0,33.9122,33.9122,33.8891,33.8968,41271.0
2017-05-19 13:25:00,43.91,43.92,43.91,43.91,18747.0,33.8968,33.9045,33.8968,33.8968,18747.0
2017-05-19 13:30:00,43.91,43.93,43.89,43.9,72365.0,33.8968,33.9122,33.8813,33.8891,72365.0
2017-05-19 13:35:00,43.91,43.94,43.9,43.94,36488.0,33.8968,33.9199,33.8891,33.9199,36488.0
2017-05-19 13:40:00,43.93,43.94,43.92,43.92,38210.0,33.9122,33.9199,33.9045,33.9045,38210.0
2017-05-19 13:45:00,43.93,43.94,43.9,43.92,57092.0,33.9122,33.9199,33.8891,33.9045,57092.0
2017-05-19 13:50:00,43.92,43.93,43.89,43.89,93925.0,33.9045,33.9122,33.8813,33.8813,93925.0
2017-05-19 13:55:00,43.9,43.9,43.89,43.9,70203.0,33.8891,33.8891,33.8813,33.8891,70203.0
2017-05-19 14:00:00,43.9,43.93,43.89,43.91,88814.0,33.8891,33.9122,33.8813,33.8968,88814.0
2017-05-19 14:05:00,43.91,43.92,43.88,43.9,96298.0,33.8968,33.9045,33.8736,33.8891,96298.0
2017-05-19 14:10:00,43.9,43.91,43.89,43.91,53198.0,33.8891,33.8968,33.8813,33.8968,53198.0
2017-05-19 14:15:00,43.9,43.93,43.9,43.91,71863.0,33.8891,33.9122,33.8891,33.8968,71863.0
2017-05-19 14:20:00,43.91,43.93,43.91,43.93,45694.0,33.8968,33.9122,33.8968,33.9122,45694.0
2017-05-19 14:25:00,43.93,43.94,43.91,43.92,86509.0,33.9122,33.9199,33.8968,33.9045,86509.0
2017-05-19 14:30:00,43.92,43.97,43.92,43.97,124434.0,33.9045,33.9431,33.9045,33.9431,124434.0
2017-05-19 14:35:00,43.97,43.99,43.96,43.98,69746.0,33.9431,33.9585,33.9354,33.9508,69746.0
2017-05-19 14:40:00,43.98,44.0,43.95,43.97,296581.0,33.9508,33.9663,33.9277,33.9431,296581.0
2017-05-19 14:45:00,43.97,43.98,43.95,43.98,110828.0,33.9431,33.9508,33.9277,33.9508,110828.0
2017-05-19 14:50:00,43.98,43.99,43.95,43.96,47155.0,33.9508,33.9585,33.9277,33.9354,47155.0
2017-05-19 14:55:00,43.96,43.97,43.93,43.95,200393.0,33.9354,33.9431,33.9122,33.9277,200393.0
2017-05-19 15:00:00,43.96,43.97,43.94,43.96,50503.0,33.9354,33.9431,33.9199,33.9354,50503.0
2017-05-19 15:05:00,43.96,43.97,43.86,43.87,147463.0,33.9354,33.9431,33.8582,33.8659,147463.0
2017-05-19 15:10:00,43.87,43.9,43.83,43.87,184577.0,33.8659,33.8891,33.835,33.8659,184577.0
2017-05-19 15:15:00,43.87,43.89,43.83,43.84,104425.0,33.8659,33.8813,33.835,33.8428,104425.0
2017-05-19 15:20:00,43.85,43.86,43.83,43.86,57907.0,33.8505,33.8582,33.835,33.8582,57907.0
2017-05-19 15:25:00,43.86,43.89,43.85,43.86,97614.0,33.8582,33.8813,33.8505,33.8582,97614.0
2017-05-19 15:30:00,43.86,43.87,43.84,43.85,104556.0,33.8582,33.8659,33.8428,33.8505,104556.0
2017-05-19 15:35:00,43.84,43.86,43.83,43.84,154807.0,33.8428,33.8582,33.835,33.8428,154807.0
2017-05-19 15:40:00,43.84,43.85,43.82,43.83,114448.0,33.8428,33.8505,33.8273,33.835,114448.0
2017-05-19 15:45:00,43.84,43.87,43.83,43.87,161323.0,33.8428,33.8659,33.835,33.8659,161323.0
2017-05-19 15:50:00,43.87,43.88,43.86,43.88,166250.0,33.8659,33.8736,33.8582,33.8736,166250.0
2017-05-19 15:55:00,43.88,43.9,43.86,43.89,570696.0,33.8736,33.8891,33.8582,33.8813,570696.0
2017-05-22 09:30:00,43.89,43.94,43.81,43.89,321108.0,33.8813,33.9199,33.8196,33.8813,321108.0
2017-05-22 09:35:00,43.89,43.94,43.87,43.94,183381.0,33.8813,33.9199,33.8659,33.9199,183381.0
2017-05-22 09:40:00,43.94,44.06,43.93,44.02,190183.0,33.9199,34.0126,33.9122,33.9817,190183.0
2017-05-22 09:45:00,44.01,44.06,43.99,44.06,92898.0,33.974,34.0126,33.9585,34.0126,92898.0
2017-05-22 09:50:00,44.05,44.06,43.99,44.01,222229.0,34.0049,34.0126,33.9585,33.974,222229.0
2017-05-22 09:55:00,44.0,44.01,43.94,43.94,149083.0,33.9663,33.974,33.9199,33.9199,149083.0
2017-05-22 10:00:00,43.95,43.99,43.93,43.96,107573.0,33.9277,33.9585,33.9122,33.9354,107573.0
2017-05-22 10:05:00,43.97,43.98,43.94,43.97,110769.0,33.9431,33.9508,33.9199,33.9431,110769.0
2017-05-22 10:10:00,43.97,43.99,43.93,43.94,122807.0,33.9431,33.9585,33.9122,33.9199,122807.0
2017-05-22 10:15:00,43.94,43.94,43.91,43.93,66539.0,33.9199,33.9199,33.8968,33.9122,66539.0
2017-05-22 10:20:00,43.93,43.93,43.91,43.91,91700.0,33.9122,33.9122,33.8968,33.8968,91700.0
2017-05-22 10:25:00,43.91,43.93,43.91,43.93,95897.0,33.8968,33.9122,33.8968,33.9122,95897.0
2017-05-22 10:30:00,43.93,43.93,43.92,43.92,49923.0,33.9122,33.9122,33.9045,33.9045,49923.0
2017-05-22 10:35:00,43.93,43.93,43.91,43.92,107958.0,33.9122,33.9122,33.8968,33.9045,107958.0
2017-05-22 10:40:00,43.91,43.92,43.91,43.91,82543.0,33.8968,33.9045,33.8968,33.8968,82543.0
2017-05-22 10:45:00,43.91,43.92,43.91,43.91,71617.0,33.8968,33.9045,33.8968,33.8968,71617.0
2017-05-22 10:50:00,43.92,43.92,43.87,43.91,128655.0,33.9045,33.9045,33.8659,33.8968,128655.0
2017-05-22 10:55:00,43.9,43.92,43.9,43.9,112143.0,33.8891,33.9045,33.8891,33.8891,112143.0
2017-05-22 11:00:00,43.9,43.92,43.9,43.91,90129.0,33.8891,33.9045,33.8891,33.8968,90129.0
2017-05-22 11:05:00,43.91,43.92,43.91,43.91,71216.0,33.8968,33.9045,33.8968,33.8968,71216.0
2017-05-22 11:10:00,43.91,43.92,43.91,43.91,41318.0,33.8968,33.9045,33.8968,33.8968,41318.0
2017-05-22 11:15:00,43.91,43.92,43.89,43.9,91421.0,33.8968,33.9045,33.8813,33.8891,91421.0
2017-05-22 11:20:00,43.9,43.9,43.88,43.9,96372.0,33.8891,33.8891,33.8736,33.8891,96372.0
2017-05-22 11:25:00,43.9,43.9,43.89,43.9,58225.0,33.8891,33.8891,33.8813,33.8891,58225.0
2017-05-22 11:30:00,43.9,43.95,43.89,43.95,92503.0,33.8891,33.9277,33.8813,33.9277,92503.0
2017-05-22 11:35:00,43.95,43.99,43.94,43.98,71491.0,33.9277,33.9585,33.9199,33.9508,71491.0
2017-05-22 11:40:00,43.98,43.99,43.95,43.95,69957.0,33.9508,33.9585,33.9277,33.9277,69957.0
2017-05-22 11:45:00,43.96,43.96,43.95,43.96,91440.0,33.9354,33.9354,33.9277,33.9354,91440.0
2017-05-22 11:50:00,43.96,43.96,43.95,43.96,35460.0,33.9354,33.9354,33.9277,33.9354,35460.0
2017-05-22 11:55:00,43.96,43.96,43.94,43.96,78812.0,33.9354,33.9354,33.9199,33.9354,78812.0
2017-05-22 12:00:00,43.95,43.97,43.95,43.97,45017.0,33.9277,33.9431,33.9277,33.9431,45017.0
2017-05-22 12:05:00,43.97,43.97,43.96,43.97,42625.0,33.9431,33.9431,33.9354,33.9431,42625.0
2017-05-22 12:10:00,43.96,43.99,43.96,43.98,58422.0,33.9354,33.9585,33.9354,33.9508,58422.0
2017-05-22 12:15:00,43.99,44.03,43.98,44.02,155957.0,33.9585,33.9894,33.9508,33.9817,155957.0
2017-05-22 12:20:00,44.02,44.03,44.01,44.02,73329.0,33.9817,33.9894,33.974,33.9817,73329.0
2017-05-22 12:25:00,44.01,44.02,44.0,44.0,54683.0,33.974,33.9817,33.9663,33.9663,54683.0
2017-05-22 12:30:00,44.01,44.02,44.0,44.02,89130.0,33.974,33.9817,33.9663,33.9817,89130.0
2017-05-22 12:35:00,44.02,44.02,44.01,44.02,91516.0,33.9817,33.9817,33.974,33.9817,91516.0
2017-05-22 12:40:00,44.02,44.03,44.0,44.02,390015.0,33.9817,33.9894,33.9663,33.9817,390015.0
2017-05-22 12:45:00,44.02,44.06,44.01,44.04,133217.0,33.9817,34.0126,33.974,33.9971,133217.0
2017-05-22 12:50:00,44.05,44.09,44.04,44.09,64471.0,34.0049,34.0357,33.9971,34.0357,64471.0
2017-05-22 12:55:00,44.08,44.09,44.07,44.08,45370.0,34.028,34.0357,34.0203,34.028,45370.0
2017-05-22 13:00:00,44.09,44.1,44.08,44.1,49294.0,34.0357,34.0435,34.028,34.0435,49294.0
2017-05-22 13:05:00,44.1,44.1,44.09,44.09,65225.0,34.0435,34.0435,34.0357,34.0357,65225.0
2017-05-22 13:10:00,44.09,44.1,44.09,44.09,25156.0,34.0357,34.0435,34.0357,34.0357,25156.0
2017-05-22 13:15:00,44.09,44.1,44.09,44.09,48917.0,34.0357,34.0435,34.0357,34.0357,48917.0
2017-05-22 13:20:00,44.09,44.1,44.08,44.1,158997.0,34.0357,34.0435,34.028,34.0435,158997.0
2017-05-22 13:25:00,44.1,44.15,44.09,44.15,146472.0,34.0435,34.0821,34.0357,34.0821,146472.0
2017-05-22 13:30:00,44.15,44.16,44.13,44.15,99773.0,34.0821,34.0898,34.0666,34.0821,99773.0
2017-05-22 13:35:00,44.15,44.15,44.14,44.15,33678.0,34.0821,34.0821,34.0743,34.0821,33678.0
2017-05-22 13:40:00,44.15,44.15,44.1,44.11,117651.0,34.0821,34.0821,34.0435,34.0512,117651.0
2017-05-22 13:45:00,44.11,44.14,44.1,44.14,72797.0,34.0512,34.0743,34.0435,34.0743,72797.0
2017-05-22 13:50:00,44.14,44.15,44.13,44.14,59258.0,34.0743,34.0821,34.0666,34.0743,59258.0
2017-05-22 13:55:00,44.14,44.14,44.12,44.13,106545.0,34.0743,34.0743,34.0589,34.0666,106545.0
2017-05-22 14:00:00,44.13,44.15,44.12,44.15,101147.0,34.0666,34.0821,34.0589,34.0821,101147.0
2017-05-22 14:05:00,44.15,44.17,44.14,44.17,60644.0,34.0821,34.0975,34.0743,34.0975,60644.0
2017-05-22 14:10:00,44.17,44.19,44.16,44.16,84656.0,34.0975,34.1129,34.0898,34.0898,84656.0
2017-05-22 14:15:00,44.16,44.18,44.16,44.18,79383.0,34.0898,34.1052,34.0898,34.1052,79383.0
2017-05-22 14:20:00,44.18,44.18,44.17,44.18,56479.0,34.1052,34.1052,34.0975,34.1052,56479.0
2017-05-22 14:25:00,44.18,44.2,44.17,44.19,67681.0,34.1052,34.1207,34.0975,34.1129,67681.0
2017-05-22 14:30:00,44.19,44.2,44.16,44.17,113680.0,34.1129,34.1207,34.0898,34.0975,113680.0
2017-05-22 14:35:00,44.16,44.18,44.16,44.17,98193.0,34.0898,34.1052,34.0898,34.0975,98193.0
2017-05-22 14:40:00,44.18,44.19,44.17,44.17,69201.0,34.1052,34.1129,34.0975,34.0975,69201.0
2017-05-22 14:45:00,44.17,44.2,44.17,44.2,33303.0,34.0975,34.1207,34.0975,34.1207,33303.0
2017-05-22 14:50:00,44.2,44.2,44.19,44.2,33253.0,34.1207,34.1207,34.1129,34.1207,33253.0
2017-05-22 14:55:00,44.2,44.2,44.16,44.18,102714.0,34.1207,34.1207,34.0898,34.1052,102714.0
2017-05-22 15:00:00,44.18,44.18,44.15,44.16,69765.0,34.1052,34.1052,34.0821,34.0898,69765.0
2017-05-22 15:05:00,44.16,44.17,44.14,44.15,107459.0,34.0898,34.0975,34.0743,34.0821,107459.0
2017-05-22 15:10:00,44.14,44.17,44.14,44.16,142873.0,34.0743,34.0975,34.0743,34.0898,142873.0
2017-05-22 15:15:00,44.15,44.18,44.15,44.18,93765.0,34.0821,34.1052,34.0821,34.1052,93765.0
2017-05-22 15:20:00,44.18,44.18,44.16,44.18,115269.0,34.1052,34.1052,34.0898,34.1052,115269.0
2017-05-22 15:25:00,44.18,44.19,44.16,44.18,124315.0,34.1052,34.1129,34.0898,34.1052,124315.0
2017-05-22 15:30:00,44.18,44.18,44.16,44.18,94715.0,34.1052,34.1052,34.0898,34.1052,94715.0
2017-05-22 15:35:00,44.18,44.19,44.17,44.18,97951.0,34.1052,34.1129,34.0975,34.1052,97951.0
2017-05-22 15:40:00,44.19,44.22,44.18,44.22,138230.0,34.1129,34.1361,34.1052,34.1361,138230.0
2017-05-22 15:45:00,44.22,44.22,44.2,44.21,204551.0,34.1361,34.1361,34.1207,34.1284,204551.0
2017-05-22 15:50:00,44.21,44.22,44.2,44.22,293529.0,34.1284,34.1361,34.1207,34.1361,293529.0
2017-05-22 15:55:00,44.22,44.22,44.17,44.18,915610.0,34.1361,34.1361,34.0975,34.1052,915610.0
2017-05-23 09:30:00,44.25,44.3,44.21,44.26,411213.0,34.1593,34.1979,34.1284,34.167,411213.0
2017-05-23 09:35:00,44.26,44.32,44.23,44.3,178268.0,34.167,34.2133,34.1438,34.1979,178268.0
2017-05-23 09:40:00,44.31,44.39,44.31,44.36,143020.0,34.2056,34.2673,34.2056,34.2442,143020.0
2017-05-23 09:45:00,44.36,44.41,44.34,44.39,345910.0,34.2442,34.2828,34.2287,34.2673,345910.0
2017-05-23 09:50:00,44.39,44.49,44.39,44.46,311845.0,34.2673,34.3445,34.2673,34.3214,311845.0
2017-05-23 09:55:00,44.47,44.49,44.46,44.48,105304.0,34.3291,34.3445,34.3214,34.3368,105304.0
2017-05-23 10:00:00,44.48,44.6,44.47,44.57,560058.0,34.3368,34.4294,34.3291,34.4063,560058.0
2017-05-23 10:05:00,44.57,44.59,44.52,44.55,199246.0,34.4063,34.4217,34.3677,34.3908,199246.0
2017-05-23 10:10:00,44.55,44.58,44.53,44.54,99438.0,34.3908,34.414,34.3754,34.3831,99438.0
2017-05-23 10:15:00,44.53,44.56,44.52,44.56,91699.0,34.3754,34.3986,34.3677,34.3986,91699.0
2017-05-23 10:20:00,44.55,44.6,44.55,44.58,197421.0,34.3908,34.4294,34.3908,34.414,197421.0
2017-05-23 10:25:00,44.58,44.59,44.56,44.57,163445.0,34.414,34.4217,34.3986,34.4063,163445.0
2017-05-23 10:30:00,44.57,44.57,44.54,44.55,85429.0,34.4063,34.4063,34.3831,34.3908,85429.0
2017-05-23 10:35:00,44.54,44.56,44.53,44.56,74859.0,34.3831,34.3986,34.3754,34.3986,74859.0
2017-05-23 10:40:00,44.55,44.56,44.54,44.54,50441.0,34.3908,34.3986,34.3831,34.3831,50441.0
2017-05-23 10:45:00,44.54,44.55,44.48,44.48,102887.0,34.3831,34.3908,34.3368,34.3368,102887.0
2017-05-23 10:50:00,44.49,44.54,44.49,44.53,102930.0,34.3445,34.3831,34.3445,34.3754,102930.0
2017-05-23 10:55:00,44.53,44.54,44.48,44.49,62568.0,34.3754,34.3831,34.3368,34.3445,62568.0
2017-05-23 11:00:00,44.48,44.5,44.48,44.5,200203.0,34.3368,34.3522,34.3368,34.3522,200203.0
2017-05-23 11:05:00,44.5,44.5,44.49,44.5,93620.0,34.3522,34.3522,34.3445,34.3522,93620.0
2017-05-23 11:10:00,44.5,44.53,44.49,44.53,144316.0,34.3522,34.3754,34.3445,34.3754,144316.0
2017-05-23 11:15:00,44.53,44.53,44.51,44.52,83577.0,34.3754,34.3754,34.36,34.3677,83577.0
2017-05-23 11:20:00,44.52,44.52,44.5,44.52,90424.0,34.3677,34.3677,34.3522,34.3677,90424.0
2017-05-23 11:25:00,44.52,44.52,44.48,44.48,166198.0,34.3677,34.3677,34.3368,34.3368,166198.0
2017-05-23 11:30:00,44.48,44.52,44.48,44.5,109477.0,34.3368,34.3677,34.3368,34.3522,109477.0
2017-05-23 11:35:00,44.51,44.52,44.5,44.51,52627.0,34.36,34.3677,34.3522,34.36,52627.0
2017-05-23 11:40:00,44.51,44.51,44.46,44.46,66760.0,34.36,34.36,34.3214,34.3214,66760.0
2017-05-23 11:45:00,44.46,44.47,44.44,44.45,72500.0,34.3214,34.3291,34.3059,34.3136,72500.0
2017-05-23 11:50:00,44.45,44.47,44.44,44.47,70939.0,34.3136,34.3291,34.3059,34.3291,70939.0
2017-05-23 11:55:00,44.47,44.49,44.46,44.49,49422.0,34.3291,34.3445,34.3214,34.3445,49422.0
2017-05-23 12:00:00,44.49,44.51,44.48,44.48,179238.0,34.3445,34.36,34.3368,34.3368,179238.0
2017-05-23 12:05:00,44.48,44.49,44.47,44.49,38007.0,34.3368,34.3445,34.3291,34.3445,38007.0
2017-05-23 12:10:00,44.48,44.49,44.47,44.48,63038.0,34.3368,34.3445,34.3291,34.3368,63038.0
2017-05-23 12:15:00,44.48,44.51,44.48,44.51,64654.0,34.3368,34.36,34.3368,34.36,64654.0
2017-05-23 12:20:00,44.5,44.54,44.5,44.54,56335.0,34.3522,34.3831,34.3522,34.3831,56335.0
2017-05-23 12:25:00,44.54,44.55,44.51,44.52,135234.0,34.3831,34.3908,34.36,34.3677,135234.0
2017-05-23 12:30:00,44.52,44.53,44.51,44.52,47456.0,34.3677,34.3754,34.36,34.3677,47456.0
2017-05-23 12:35:00,44.52,44.53,44.52,44.53,17843.0,34.3677,34.3754,34.3677,34.3754,17843.0
2017-05-23 12:40:00,44.53,44.53,44.49,44.49,55802.0,34.3754,34.3754,34.3445,34.3445,55802.0
2017-05-23 12:45:00,44.49,44.51,44.48,44.5,44721.0,34.3445,34.36,34.3368,34.3522,44721.0
2017-05-23 12:50:00,44.49,44.52,44.49,44.52,30310.0,34.3445,34.3677,34.3445,34.3677,30310.0
2017-05-23 12:55:00,44.51,44.52,44.51,44.52,24593.0,34.36,34.3677,34.36,34.3677,24593.0
2017-05-23 13:00:00,44.52,44.53,44.51,44.52,23633.0,34.3677,34.3754,34.36,34.3677,23633.0
2017-05-23 13:05:00,44.52,44.53,44.52,44.53,23417.0,34.3677,34.3754,34.3677,34.3754,23417.0
2017-05-23 13:10:00,44.53,44.54,44.51,44.54,48089.0,34.3754,34.3831,34.36,34.3831,48089.0
2017-05-23 13:15:00,44.54,44.57,44.52,44.57,71556.0,34.3831,34.4063,34.3677,34.4063,71556.0
2017-05-23 13:20:00,44.57,44.58,44.56,44.56,47283.0,34.4063,34.414,34.3986,34.3986,47283.0
2017-05-23 13:25:00,44.56,44.57,44.55,44.55,57805.0,34.3986,34.4063,34.3908,34.3908,57805.0
2017-05-23 13:30:00,44.56,44.56,44.54,44.55,103942.0,34.3986,34.3986,34.3831,34.3908,103942.0
2017-05-23 13:35:00,44.55,44.57,44.53,44.57,242686.0,34.3908,34.4063,34.3754,34.4063,242686.0
2017-05-23 13:40:00,44.57,44.58,44.56,44.58,57148.0,34.4063,34.414,34.3986,34.414,57148.0
2017-05-23 13:45:00,44.58,44.58,44.55,44.55,63553.0,34.414,34.414,34.3908,34.3908,63553.0
2017-05-23 13:50:00,44.55,44.56,44.54,44.55,79886.0,34.3908,34.3986,34.3831,34.3908,79886.0
2017-05-23 13:55:00,44.55,44.57,44.55,44.57,48530.0,34.3908,34.4063,34.3908,34.4063,48530.0
2017-05-23 14:00:00,44.57,44.57,44.5,44.52,215731.0,34.4063,34.4063,34.3522,34.3677,215731.0
2017-05-23 14:05:00,44.52,44.53,44.49,44.5,156681.0,34.3677,34.3754,34.3445,34.3522,156681.0
2017-05-23 14:10:00,44.51,44.53,44.49,44.51,161675.0,34.36,34.3754,34.3445,34.36,161675.0
2017-05-23 14:15:00,44.51,44.52,44.47,44.47,96879.0,34.36,34.3677,34.3291,34.3291,96879.0
2017-05-23 14:20:00,44.47,44.48,44.45,44.46,66934.0,34.3291,34.3368,34.3136,34.3214,66934.0
2017-05-23 14:25:00,44.45,44.46,44.44,44.46,52968.0,34.3136,34.3214,34.3059,34.3214,52968.0
2017-05-23 14:30:00,44.46,44.46,44.42,44.43,110360.0,34.3214,34.3214,34.2905,34.2982,110360.0
2017-05-23 14:35:00,44.43,44.45,44.42,44.45,41191.0,34.2982,34.3136,34.2905,34.3136,41191.0
2017-05-23 14:40:00,44.45,44.45,44.42,44.43,70117.0,34.3136,34.3136,34.2905,34.2982,70117.0
2017-05-23 14:45:00,44.43,44.43,44.4,44.41,128301.0,34.2982,34.2982,34.275,34.2828,128301.0
2017-05-23 14:50:00,44.42,44.45,44.4,44.45,128655.0,34.2905,34.3136,34.275,34.3136,128655.0
2017-05-23 14:55:00,44.44,44.45,44.42,44.45,136639.0,34.3059,34.3136,34.2905,34.3136,136639.0
2017-05-23 15:00:00,44.45,44.45,44.42,44.42,60573.0,34.3136,34.3136,34.2905,34.2905,60573.0
2017-05-23 15:05:00,44.43,44.43,44.39,44.4,93017.0,34.2982,34.2982,34.2673,34.275,93017.0
2017-05-23 15:10:00,44.4,44.4,44.39,44.4,35655.0,34.275,34.275,34.2673,34.275,35655.0
2017-05-23 15:15:00,44.4,44.4,44.37,44.37,73178.0,34.275,34.275,34.2519,34.2519,73178.0
2017-05-23 15:20:00,44.37,44.39,44.35,44.36,86482.0,34.2519,34.2673,34.2365,34.2442,86482.0
2017-05-23 15:25:00,44.36,44.36,44.32,44.33,136373.0,34.2442,34.2442,34.2133,34.221,136373.0
2017-05-23 15:30:00,44.33,44.37,44.32,44.36,116719.0,34.221,34.2519,34.2133,34.2442,116719.0
2017-05-23 15:35:00,44.36,44.39,44.36,44.39,57310.0,34.2442,34.2673,34.2442,34.2673,57310.0
2017-05-23 15:40:00,44.39,44.41,44.38,44.39,147122.0,34.2673,34.2828,34.2596,34.2673,147122.0
2017-05-23 15:45:00,44.39,44.39,44.36,44.38,137295.0,34.2673,34.2673,34.2442,34.2596,137295.0
2017-05-23 15:50:00,44.38,44.39,44.36,44.39,217055.0,34.2596,34.2673,34.2442,34.2673,217055.0
2017-05-23 15:55:00,44.39,44.39,44.37,44.39,646036.0,34.2673,34.2673,34.2519,34.2673,646036.0
2017-05-24 09:30:00,44.56,44.67,44.51,44.64,441720.0,34.3986,34.4835,34.36,34.4603,441720.0
2017-05-24 09:35:00,44.64,44.68,44.63,44.66,223655.0,34.4603,34.4912,34.4526,34.4758,223655.0
2017-05-24 09:40:00,44.66,44.69,44.63,44.65,206624.0,34.4758,34.4989,34.4526,34.468,206624.0
2017-05-24 09:45:00,44.65,44.66,44.59,44.61,192052.0,34.468,34.4758,34.4217,34.4372,192052.0
2017-05-24 09:50:00,44.61,44.63,44.6,44.63,184031.0,34.4372,34.4526,34.4294,34.4526,184031.0
2017-05-24 09:55:00,44.63,44.67,44.62,44.65,101036.0,34.4526,34.4835,34.4449,34.468,101036.0
2017-05-24 10:00:00,44.65,44.68,44.64,44.66,80046.0,34.468,34.4912,34.4603,34.4758,80046.0
2017-05-24 10:05:00,44.66,44.66,44.63,44.65,150051.0,34.4758,34.4758,34.4526,34.468,150051.0
2017-05-24 10:10:00,44.65,44.67,44.63,44.64,183996.0,34.468,34.4835,34.4526,34.4603,183996.0
2017-05-24 10:15:00,44.64,44.65,44.63,44.65,259783.0,34.4603,34.468,34.4526,34.468,259783.0
2017-05-24 10:20:00,44.65,44.65,44.63,44.64,104645.0,34.468,34.468,34.4526,34.4603,104645.0
2017-05-24 10:25:00,44.64,44.68,44.63,44.68,87961.0,34.4603,34.4912,34.4526,34.4912,87961.0
2017-05-24 10:30:00,44.68,44.68,44.66,44.67,64633.0,34.4912,34.4912,34.4758,34.4835,64633.0
2017-05-24 10:35:00,44.68,44.68,44.66,44.66,38431.0,34.4912,34.4912,34.4758,34.4758,38431.0
2017-05-24 10:40:00,44.67,44.71,44.66,44.71,93847.0,34.4835,34.5144,34.4758,34.5144,93847.0
2017-05-24 10:45:00,44.71,44.73,44.7,44.73,68078.0,34.5144,34.5298,34.5066,34.5298,68078.0
2017-05-24 10:50:00,44.73,44.73,44.72,44.72,48454.0,34.5298,34.5298,34.5221,34.5221,48454.0
2017-05-24 10:55:00,44.73,44.75,44.72,44.75,210522.0,34.5298,34.5452,34.5221,34.5452,210522.0
2017-05-24 11:00:00,44.75,44.75,44.73,44.74,77761.0,34.5452,34.5452,34.5298,34.5375,77761.0
2017-05-24 11:05:00,44.74,44.75,44.73,44.75,52194.0,34.5375,34.5452,34.5298,34.5452,52194.0
2017-05-24 11:10:00,44.75,44.75,44.74,44.74,59179.0,34.5452,34.5452,34.5375,34.5375,59179.0
2017-05-24 11:15:00,44.75,44.76,44.74,44.75,125571.0,34.5452,34.553,34.5375,34.5452,125571.0
2017-05-24 11:20:00,44.75,44.78,44.74,44.78,129321.0,34.5452,34.5684,34.5375,34.5684,129321.0
2017-05-24 11:25:00,44.78,44.79,44.77,44.79,61243.0,34.5684,34.5761,34.5607,34.5761,61243.0
2017-05-24 11:30:00,44.79,44.8,44.77,44.79,121360.0,34.5761,34.5838,34.5607,34.5761,121360.0
2017-05-24 11:35:00,44.79,44.79,44.76,44.76,93931.0,34.5761,34.5761,34.553,34.553,93931.0
2017-05-24 11:40:00,44.77,44.78,44.73,44.73,89223.0,34.5607,34.5684,34.5298,34.5298,89223.0
2017-05-24 11:45:00,44.73,44.74,44.73,44.73,72954.0,34.5298,34.5375,34.5298,34.5298,72954.0
2017-05-24 11:50:00,44.74,44.76,44.73,44.74,103229.0,34.5375,34.553,34.5298,34.5375,103229.0
2017-05-24 11:55:00,44.74,44.75,44.73,44.75,52434.0,34.5375,34.5452,34.5298,34.5452,52434.0
2017-05-24 12:00:00,44.74,44.75,44.72,44.73,46988.0,34.5375,34.5452,34.5221,34.5298,46988.0
2017-05-24 12:05:00,44.73,44.74,44.72,44.73,42710.0,34.5298,34.5375,34.5221,34.5298,42710.0
2017-05-24 12:10:00,44.73,44.74,44.72,44.73,76612.0,34.5298,34.5375,34.5221,34.5298,76612.0
2017-05-24 12:15:00,44.72,44.74,44.72,44.74,27584.0,34.5221,34.5375,34.5221,34.5375,27584.0
2017-05-24 12:20:00,44.74,44.75,44.73,44.75,25436.0,34.5375,34.5452,34.5298,34.5452,25436.0
2017-05-24 12:25:00,44.75,44.75,44.73,44.74,64440.0,34.5452,34.5452,34.5298,34.5375,64440.0
2017-05-24 12:30:00,44.74,44.74,44.73,44.73,27273.0,34.5375,34.5375,34.5298,34.5298,27273.0
2017-05-24 12:35:00,44.73,44.75,44.73,44.75,44720.0,34.5298,34.5452,34.5298,34.5452,44720.0
2017-05-24 12:40:00,44.75,44.75,44.74,44.75,32215.0,34.5452,34.5452,34.5375,34.5452,32215.0
2017-05-24 12:45:00,44.75,44.75,44.73,44.73,74911.0,34.5452,34.5452,34.5298,34.5298,74911.0
2017-05-24 12:50:00,44.73,44.76,44.73,44.76,45391.0,34.5298,34.553,34.5298,34.553,45391.0
2017-05-24 12:55:00,44.76,44.78,44.75,44.78,47659.0,34.553,34.5684,34.5452,34.5684,47659.0
2017-05-24 13:00:00,44.78,44.79,44.76,44.77,55152.0,34.5684,34.5761,34.553,34.5607,55152.0
2017-05-24 13:05:00,44.77,44.77,44.74,44.75,35662.0,34.5607,34.5607,34.5375,34.5452,35662.0
2017-05-24 13:10:00,44.74,44.75,44.74,44.74,14796.0,34.5375,34.5452,34.5375,34.5375,14796.0
2017-05-24 13:15:00,44.75,44.76,44.74,44.75,85921.0,34.5452,34.553,34.5375,34.5452,85921.0
2017-05-24 13:20:00,44.75,44.78,44.75,44.78,60673.0,34.5452,34.5684,34.5452,34.5684,60673.0
2017-05-24 13:25:00,44.78,44.78,44.77,44.78,22168.0,34.5684,34.5684,34.5607,34.5684,22168.0
2017-05-24 13:30:00,44.78,44.78,44.74,44.76,91722.0,34.5684,34.5684,34.5375,34.553,91722.0
2017-05-24 13:35:00,44.77,44.78,44.76,44.77,42655.0,34.5607,34.5684,34.553,34.5607,42655.0
2017-05-24 13:40:00,44.77,44.79,44.77,44.79,40450.0,34.5607,34.5761,34.5607,34.5761,40450.0
2017-05-24 13:45:00,44.78,44.81,44.78,44.79,203025.0,34.5684,34.5916,34.5684,34.5761,203025.0
2017-05-24 13:50:00,44.8,44.82,44.79,44.8,73535.0,34.5838,34.5993,34.5761,34.5838,73535.0
2017-05-24 13:55:00,44.8,44.82,44.8,44.8,66767.0,34.5838,34.5993,34.5838,34.5838,66767.0
2017-05-24 14:00:00,44.8,44.81,44.77,44.8,100258.0,34.5838,34.5916,34.5607,34.5838,100258.0
2017-05-24 14:05:00,44.81,44.84,44.8,44.84,80169.0,34.5916,34.6147,34.5838,34.6147,80169.0
2017-05-24 14:10:00,44.84,44.87,44.83,44.86,253908.0,34.6147,34.6379,34.607,34.6302,253908.0
2017-05-24 14:15:00,44.86,44.87,44.84,44.87,212911.0,34.6302,34.6379,34.6147,34.6379,212911.0
2017-05-24 14:20:00,44.87,44.88,44.85,44.88,78246.0,34.6379,34.6456,34.6224,34.6456,78246.0
2017-05-24 14:25:00,44.88,44.89,44.87,44.89,38743.0,34.6456,34.6533,34.6379,34.6533,38743.0
2017-05-24 14:30:00,44.88,44.9,44.86,44.88,86642.0,34.6456,34.661,34.6302,34.6456,86642.0
2017-05-24 14:35:00,44.88,44.89,44.86,44.88,73230.0,34.6456,34.6533,34.6302,34.6456,73230.0
2017-05-24 14:40:00,44.88,44.88,44.86,44.88,72448.0,34.6456,34.6456,34.6302,34.6456,72448.0
2017-05-24 14:45:00,44.87,44.89,44.87,44.89,49602.0,34.6379,34.6533,34.6379,34.6533,49602.0
2017-05-24 14:50:00,44.89,44.92,44.89,44.91,210085.0,34.6533,34.6765,34.6533,34.6687,210085.0
2017-05-24 14:55:00,44.91,44.91,44.9,44.91,21272.0,34.6687,34.6687,34.661,34.6687,21272.0
2017-05-24 15:00:00,44.9,44.91,44.9,44.9,52556.0,34.661,34.6687,34.661,34.661,52556.0
2017-05-24 15:05:00,44.91,44.91,44.89,44.9,95670.0,34.6687,34.6687,34.6533,34.661,95670.0
2017-05-24 15:10:00,44.9,44.9,44.89,44.9,49140.0,34.661,34.661,34.6533,34.661,49140.0
2017-05-24 15:15:00,44.9,44.9,44.89,44.9,36088.0,34.661,34.661,34.6533,34.661,36088.0
2017-05-24 15:20:00,44.9,44.9,44.88,44.89,86601.0,34.661,34.661,34.6456,34.6533,86601.0
2017-05-24 15:25:00,44.89,44.9,44.88,44.9,86274.0,34.6533,34.661,34.6456,34.661,86274.0
2017-05-24 15:30:00,44.9,44.98,44.89,44.98,568879.0,34.661,34.7228,34.6533,34.7228,568879.0
2017-05-24 15:35:00,44.98,45.0,44.98,44.99,705437.0,34.7228,34.7382,34.7228,34.7305,705437.0
2017-05-24 15:40:00,44.99,45.04,44.99,45.02,936002.0,34.7305,34.7691,34.7305,34.7537,936002.0
2017-05-24 15:45:00,45.02,45.02,44.99,44.99,446903.0,34.7537,34.7537,34.7305,34.7305,446903.0
2017-05-24 15:50:00,45.0,45.01,44.99,45.01,305794.0,34.7382,34.7459,34.7305,34.7459,305794.0
2017-05-24 15:55:00,45.01,45.09,45.0,45.03,1045131.0,34.7459,34.8077,34.7382,34.7614,1045131.0
2017-05-25 09:30:00,45.0,45.06,44.97,45.06,353640.0,34.7382,34.7845,34.7151,34.7845,353640.0
2017-05-25 09:35:00,45.06,45.08,45.0,45.08,151144.0,34.7845,34.8,34.7382,34.8,151144.0
2017-05-25 09:40:00,45.08,45.1,45.04,45.05,214571.0,34.8,34.8154,34.7691,34.7768,214571.0
2017-05-25 09:45:00,45.05,45.09,45.01,45.09,195042.0,34.7768,34.8077,34.7459,34.8077,195042.0
2017-05-25 09:50:00,45.08,45.1,45.02,45.05,270530.0,34.8,34.8154,34.7537,34.7768,270530.0
2017-05-25 09:55:00,45.05,45.08,45.01,45.05,228728.0,34.7768,34.8,34.7459,34.7768,228728.0
2017-05-25 10:00:00,45.05,45.07,45.03,45.07,111215.0,34.7768,34.7923,34.7614,34.7923,111215.0
2017-05-25 10:05:00,45.07,45.1,45.06,45.1,75778.0,34.7923,34.8154,34.7845,34.8154,75778.0
2017-05-25 10:10:00,45.09,45.13,45.09,45.13,103892.0,34.8077,34.8386,34.8077,34.8386,103892.0
2017-05-25 10:15:00,45.13,45.15,45.1,45.14,106552.0,34.8386,34.854,34.8154,34.8463,106552.0
2017-05-25 10:20:00,45.13,45.17,45.12,45.17,77115.0,34.8386,34.8695,34.8309,34.8695,77115.0
2017-05-25 10:25:00,45.16,45.17,45.11,45.14,127175.0,34.8617,34.8695,34.8231,34.8463,127175.0
2017-05-25 10:30:00,45.14,45.14,45.1,45.13,133441.0,34.8463,34.8463,34.8154,34.8386,133441.0
2017-05-25 10:35:00,45.13,45.17,45.12,45.16,149212.0,34.8386,34.8695,34.8309,34.8617,149212.0
2017-05-25 10:40:00,45.16,45.19,45.16,45.17,48485.0,34.8617,34.8849,34.8617,34.8695,48485.0
2017-05-25 10:45:00,45.18,45.19,45.17,45.18,273378.0,34.8772,34.8849,34.8695,34.8772,273378.0
2017-05-25 10:50:00,45.17,45.2,45.17,45.2,62255.0,34.8695,34.8926,34.8695,34.8926,62255.0
2017-05-25 10:55:00,45.2,45.21,45.19,45.19,154564.0,34.8926,34.9003,34.8849,34.8849,154564.0
2017-05-25 11:00:00,45.2,45.21,45.19,45.21,102231.0,34.8926,34.9003,34.8849,34.9003,102231.0
2017-05-25 11:05:00,45.2,45.22,45.19,45.2,123022.0,34.8926,34.9081,34.8849,34.8926,123022.0
2017-05-25 11:10:00,45.21,45.23,45.2,45.23,49790.0,34.9003,34.9158,34.8926,34.9158,49790.0
2017-05-25 11:15:00,45.23,45.28,45.22,45.28,274946.0,34.9158,34.9544,34.9081,34.9544,274946.0
2017-05-25 11:20:00,45.28,45.29,45.27,45.28,216753.0,34.9544,34.9621,34.9467,34.9544,216753.0
2017-05-25 11:25:00,45.28,45.28,45.25,45.28,194850.0,34.9544,34.9544,34.9312,34.9544,194850.0
2017-05-25 11:30:00,45.28,45.31,45.27,45.3,189245.0,34.9544,34.9775,34.9467,34.9698,189245.0
2017-05-25 11:35:00,45.3,45.33,45.29,45.33,114989.0,34.9698,34.993,34.9621,34.993,114989.0
2017-05-25 11:40:00,45.32,45.36,45.32,45.35,96481.0,34.9853,35.0161,34.9853,35.0084,96481.0
2017-05-25 11:45:00,45.34,45.35,45.32,45.33,85244.0,35.0007,35.0084,34.9853,34.993,85244.0
2017-05-25 11:50:00,45.33,45.34,45.31,45.31,60847.0,34.993,35.0007,34.9775,34.9775,60847.0
2017-05-25 11:55:00,45.31,45.32,45.28,45.28,80958.0,34.9775,34.9853,34.9544,34.9544,80958.0
2017-05-25 12:00:00,45.29,45.29,45.25,45.27,78557.0,34.9621,34.9621,34.9312,34.9467,78557.0
2017-05-25 12:05:00,45.26,45.27,45.24,45.26,126370.0,34.9389,34.9467,34.9235,34.9389,126370.0
2017-05-25 12:10:00,45.26,45.28,45.25,45.27,193793.0,34.9389,34.9544,34.9312,34.9467,193793.0
2017-05-25 12:15:00,45.28,45.35,45.27,45.35,121169.0,34.9544,35.0084,34.9467,35.0084,121169.0
2017-05-25 12:20:00,45.35,45.39,45.33,45.34,194850.0,35.0084,35.0393,34.993,35.0007,194850.0
2017-05-25 12:25:00,45.34,45.38,45.33,45.36,133369.0,35.0007,35.0316,34.993,35.0161,133369.0
2017-05-25 12:30:00,45.36,45.39,45.35,45.35,171074.0,35.0161,35.0393,35.0084,35.0084,171074.0
2017-05-25 12:35:00,45.36,45.39,45.35,45.39,85478.0,35.0161,35.0393,35.0084,35.0393,85478.0
2017-05-25 12:40:00,45.39,45.4,45.37,45.39,87357.0,35.0393,35.047,35.0239,35.0393,87357.0
2017-05-25 12:45:00,45.39,45.4,45.38,45.39,80490.0,35.0393,35.047,35.0316,35.0393,80490.0
2017-05-25 12:50:00,45.39,45.4,45.38,45.4,29079.0,35.0393,35.047,35.0316,35.047,29079.0
2017-05-25 12:55:00,45.4,45.41,45.38,45.41,75404.0,35.047,35.0547,35.0316,35.0547,75404.0
2017-05-25 13:00:00,45.41,45.45,45.4,45.43,127768.0,35.0547,35.0856,35.047,35.0702,127768.0
2017-05-25 13:05:00,45.42,45.44,45.41,45.41,106843.0,35.0624,35.0779,35.0547,35.0547,106843.0
2017-05-25 13:10:00,45.42,45.42,45.4,45.4,131271.0,35.0624,35.0624,35.047,35.047,131271.0
2017-05-25 13:15:00,45.4,45.41,45.39,45.4,64833.0,35.047,35.0547,35.0393,35.047,64833.0
2017-05-25 13:20:00,45.4,45.4,45.38,45.39,78861.0,35.047,35.047,35.0316,35.0393,78861.0
2017-05-25 13:25:00,45.4,45.4,45.35,45.36,113827.0,35.047,35.047,35.0084,35.0161,113827.0
2017-05-25 13:30:00,45.36,45.36,45.24,45.33,367559.0,35.0161,35.0161,34.9235,34.993,367559.0
2017-05-25 13:35:00,45.32,45.35,45.32,45.34,87746.0,34.9853,35.0084,34.9853,35.0007,87746.0
2017-05-25 13:40:00,45.34,45.36,45.34,45.36,53347.0,35.0007,35.0161,35.0007,35.0161,53347.0
2017-05-25 13:45:00,45.36,45.37,45.35,45.37,128166.0,35.0161,35.0239,35.0084,35.0239,128166.0
2017-05-25 13:50:00,45.36,45.4,45.36,45.38,120605.0,35.0161,35.047,35.0161,35.0316,120605.0
2017-05-25 13:55:00,45.37,45.4,45.37,45.39,76136.0,35.0239,35.047,35.0239,35.0393,76136.0
2017-05-25 14:00:00,45.4,45.4,45.38,45.39,65052.0,35.047,35.047,35.0316,35.0393,65052.0
2017-05-25 14:05:00,45.39,45.39,45.35,45.37,67612.0,35.0393,35.0393,35.0084,35.0239,67612.0
2017-05-25 14:10:00,45.37,45.4,45.36,45.4,155017.0,35.0239,35.047,35.0161,35.047,155017.0
2017-05-25 14:15:00,45.39,45.43,45.39,45.43,167626.0,35.0393,35.0702,35.0393,35.0702,167626.0
2017-05-25 14:20:00,45.43,45.44,45.42,45.44,182091.0,35.0702,35.0779,35.0624,35.0779,182091.0
2017-05-25 14:25:00,45.44,45.44,45.41,45.41,120584.0,35.0779,35.0779,35.0547,35.0547,120584.0
2017-05-25 14:30:00,45.42,45.43,45.41,45.43,87516.0,35.0624,35.0702,35.0547,35.0702,87516.0
2017-05-25 14:35:00,45.43,45.44,45.42,45.44,119353.0,35.0702,35.0779,35.0624,35.0779,119353.0
2017-05-25 14:40:00,45.44,45.44,45.42,45.44,94914.0,35.0779,35.0779,35.0624,35.0779,94914.0
2017-05-25 14:45:00,45.44,45.45,45.42,45.42,176135.0,35.0779,35.0856,35.0624,35.0624,176135.0
2017-05-25 14:50:00,45.42,45.43,45.4,45.42,70374.0,35.0624,35.0702,35.047,35.0624,70374.0
2017-05-25 14:55:00,45.42,45.43,45.41,45.43,68057.0,35.0624,35.0702,35.0547,35.0702,68057.0
2017-05-25 15:00:00,45.43,45.43,45.41,45.41,77146.0,35.0702,35.0702,35.0547,35.0547,77146.0
2017-05-25 15:05:00,45.41,45.42,45.38,45.38,324835.0,35.0547,35.0624,35.0316,35.0316,324835.0
2017-05-25 15:10:00,45.39,45.39,45.38,45.39,98421.0,35.0393,35.0393,35.0316,35.0393,98421.0
2017-05-25 15:15:00,45.38,45.39,45.37,45.38,141651.0,35.0316,35.0393,35.0239,35.0316,141651.0
2017-05-25 15:20:00,45.37,45.39,45.36,45.39,188392.0,35.0239,35.0393,35.0161,35.0393,188392.0
2017-05-25 15:25:00,45.39,45.41,45.38,45.41,184217.0,35.0393,35.0547,35.0316,35.0547,184217.0
2017-05-25 15:30:00,45.41,45.42,45.4,45.42,117054.0,35.0547,35.0624,35.047,35.0624,117054.0
2017-05-25 15:35:00,45.42,45.43,45.4,45.4,195560.0,35.0624,35.0702,35.047,35.047,195560.0
2017-05-25 15:40:00,45.4,45.41,45.39,45.4,180087.0,35.047,35.0547,35.0393,35.047,180087.0
2017-05-25 15:45:00,45.4,45.48,45.39,45.46,492514.0,35.047,35.1088,35.0393,35.0933,492514.0
2017-05-25 15:50:00,45.46,45.46,45.4,45.41,357500.0,35.0933,35.0933,35.047,35.0547,357500.0
2017-05-25 15:55:00,45.41,45.43,45.4,45.41,716877.0,35.0547,35.0702,35.047,35.0547,716877.0
2017-05-26 09:30:00,45.36,45.5,45.35,45.47,456164.0,35.0161,35.1242,35.0084,35.101,456164.0
2017-05-26 09:35:00,45.48,45.5,45.46,45.48,240578.0,35.1088,35.1242,35.0933,35.1088,240578.0
2017-05-26 09:40:00,45.48,45.49,45.37,45.38,159640.0,35.1088,35.1165,35.0239,35.0316,159640.0
2017-05-26 09:45:00,45.39,45.41,45.33,45.33,349118.0,35.0393,35.0547,34.993,34.993,349118.0
2017-05-26 09:50:00,45.34,45.45,45.34,45.45,246996.0,35.0007,35.0856,35.0007,35.0856,246996.0
2017-05-26 09:55:00,45.44,45.46,45.41,45.43,190161.0,35.0779,35.0933,35.0547,35.0702,190161.0
2017-05-26 10:00:00,45.43,45.47,45.42,45.46,135714.0,35.0702,35.101,35.0624,35.0933,135714.0
2017-05-26 10:05:00,45.47,45.49,45.45,45.46,107167.0,35.101,35.1165,35.0856,35.0933,107167.0
2017-05-26 10:10:00,45.46,45.47,45.44,45.45,154273.0,35.0933,35.101,35.0779,35.0856,154273.0
2017-05-26 10:15:00,45.45,45.47,45.43,45.46,122158.0,35.0856,35.101,35.0702,35.0933,122158.0
2017-05-26 10:20:00,45.45,45.49,45.45,45.49,84229.0,35.0856,35.1165,35.0856,35.1165,84229.0
2017-05-26 10:25:00,45.48,45.49,45.44,45.46,107374.0,35.1088,35.1165,35.0779,35.0933,107374.0
2017-05-26 10:30:00,45.46,45.49,45.45,45.45,89696.0,35.0933,35.1165,35.0856,35.0856,89696.0
2017-05-26 10:35:00,45.45,45.48,45.45,45.47,71017.0,35.0856,35.1088,35.0856,35.101,71017.0
2017-05-26 10:40:00,45.47,45.48,45.44,45.46,132869.0,35.101,35.1088,35.0779,35.0933,132869.0
2017-05-26 10:45:00,45.46,45.47,45.45,45.47,48446.0,35.0933,35.101,35.0856,35.101,48446.0
2017-05-26 10:50:00,45.47,45.55,45.46,45.55,435685.0,35.101,35.1628,35.0933,35.1628,435685.0
2017-05-26 10:55:00,45.55,45.56,45.52,45.55,258691.0,35.1628,35.1705,35.1396,35.1628,258691.0
2017-05-26 11:00:00,45.54,45.55,45.53,45.54,129261.0,35.1551,35.1628,35.1474,35.1551,129261.0
2017-05-26 11:05:00,45.54,45.54,45.44,45.45,112547.0,35.1551,35.1551,35.0779,35.0856,112547.0
2017-05-26 11:10:00,45.45,45.47,45.43,45.46,182167.0,35.0856,35.101,35.0702,35.0933,182167.0
2017-05-26 11:15:00,45.45,45.45,45.43,45.44,94979.0,35.0856,35.0856,35.0702,35.0779,94979.0
2017-05-26 11:20:00,45.44,45.47,45.43,45.43,138226.0,35.0779,35.101,35.0702,35.0702,138226.0
2017-05-26 11:25:00,45.44,45.46,45.4,45.45,210612.0,35.0779,35.0933,35.047,35.0856,210612.0
2017-05-26 11:30:00,45.45,45.45,45.41,45.45,147264.0,35.0856,35.0856,35.0547,35.0856,147264.0
2017-05-26 11:35:00,45.45,45.45,45.39,45.41,103654.0,35.0856,35.0856,35.0393,35.0547,103654.0
2017-05-26 11:40:00,45.41,45.41,45.38,45.4,219237.0,35.0547,35.0547,35.0316,35.047,219237.0
2017-05-26 11:45:00,45.39,45.45,45.39,45.43,332530.0,35.0393,35.0856,35.0393,35.0702,332530.0
2017-05-26 11:50:00,45.43,45.44,45.41,45.42,80513.0,35.0702,35.0779,35.0547,35.0624,80513.0
2017-05-26 11:55:00,45.42,45.45,45.41,45.42,200117.0,35.0624,35.0856,35.0547,35.0624,200117.0
2017-05-26 12:00:00,45.42,45.44,45.4,45.41,199156.0,35.0624,35.0779,35.047,35.0547,199156.0
2017-05-26 12:05:00,45.4,45.41,45.36,45.36,66000.0,35.047,35.0547,35.0161,35.0161,66000.0
2017-05-26 12:10:00,45.36,45.39,45.35,45.39,65721.0,35.0161,35.0393,35.0084,35.0393,65721.0
2017-05-26 12:15:00,45.38,45.39,45.36,45.37,67905.0,35.0316,35.0393,35.0161,35.0239,67905.0
2017-05-26 12:20:00,45.36,45.39,45.36,45.38,113160.0,35.0161,35.0393,35.0161,35.0316,113160.0
2017-05-26 12:25:00,45.38,45.41,45.37,45.4,57601.0,35.0316,35.0547,35.0239,35.047,57601.0
2017-05-26 12:30:00,45.4,45.4,45.38,45.39,62736.0,35.047,35.047,35.0316,35.0393,62736.0
2017-05-26 12:35:00,45.39,45.4,45.38,45.4,83584.0,35.0393,35.047,35.0316,35.047,83584.0
2017-05-26 12:40:00,45.4,45.42,45.39,45.42,42519.0,35.047,35.0624,35.0393,35.0624,42519.0
2017-05-26 12:45:00,45.41,45.45,45.41,45.45,77616.0,35.0547,35.0856,35.0547,35.0856,77616.0
2017-05-26 12:50:00,45.45,45.48,45.43,45.48,154736.0,35.0856,35.1088,35.0702,35.1088,154736.0
2017-05-26 12:55:00,45.48,45.5,45.46,45.48,138832.0,35.1088,35.1242,35.0933,35.1088,138832.0
2017-05-26 13:00:00,45.48,45.48,45.43,45.44,50677.0,35.1088,35.1088,35.0702,35.0779,50677.0
2017-05-26 13:05:00,45.44,45.44,45.42,45.42,48680.0,35.0779,35.0779,35.0624,35.0624,48680.0
2017-05-26 13:10:00,45.43,45.43,45.4,45.4,71483.0,35.0702,35.0702,35.047,35.047,71483.0
2017-05-26 13:15:00,45.41,45.42,45.4,45.41,36578.0,35.0547,35.0624,35.047,35.0547,36578.0
2017-05-26 13:20:00,45.41,45.41,45.38,45.39,60271.0,35.0547,35.0547,35.0316,35.0393,60271.0
2017-05-26 13:25:00,45.39,45.4,45.37,45.38,50703.0,35.0393,35.047,35.0239,35.0316,50703.0
2017-05-26 13:30:00,45.39,45.4,45.38,45.39,67277.0,35.0393,35.047,35.0316,35.0393,67277.0
2017-05-26 13:35:00,45.39,45.4,45.38,45.39,35077.0,35.0393,35.047,35.0316,35.0393,35077.0
2017-05-26 13:40:00,45.39,45.39,45.37,45.37,67559.0,35.0393,35.0393,35.0239,35.0239,67559.0
2017-05-26 13:45:00,45.37,45.38,45.37,45.38,33966.0,35.0239,35.0316,35.0239,35.0316,33966.0
2017-05-26 13:50:00,45.38,45.4,45.37,45.4,95320.0,35.0316,35.047,35.0239,35.047,95320.0
2017-05-26 13:55:00,45.4,45.4,45.39,45.4,53562.0,35.047,35.047,35.0393,35.047,53562.0
2017-05-26 14:00:00,45.4,45.42,45.38,45.39,182446.0,35.047,35.0624,35.0316,35.0393,182446.0
2017-05-26 14:05:00,45.38,45.39,45.37,45.39,83649.0,35.0316,35.0393,35.0239,35.0393,83649.0
2017-05-26 14:10:00,45.39,45.4,45.36,45.38,152907.0,35.0393,35.047,35.0161,35.0316,152907.0
2017-05-26 14:15:00,45.37,45.39,45.36,45.36,116726.0,35.0239,35.0393,35.0161,35.0161,116726.0
2017-05-26 14:20:00,45.36,45.37,45.36,45.37,52817.0,35.0161,35.0239,35.0161,35.0239,52817.0
2017-05-26 14:25:00,45.37,45.38,45.36,45.38,49190.0,35.0239,35.0316,35.0161,35.0316,49190.0
2017-05-26 14:30:00,45.38,45.4,45.37,45.39,87982.0,35.0316,35.047,35.0239,35.0393,87982.0
2017-05-26 14:35:00,45.39,45.4,45.36,45.4,59652.0,35.0393,35.047,35.0161,35.047,59652.0
2017-05-26 14:40:00,45.4,45.41,45.39,45.41,30815.0,35.047,35.0547,35.0393,35.0547,30815.0
2017-05-26 14:45:00,45.4,45.42,45.4,45.41,33687.0,35.047,35.0624,35.047,35.0547,33687.0
2017-05-26 14:50:00,45.41,45.43,45.4,45.42,96108.0,35.0547,35.0702,35.047,35.0624,96108.0
2017-05-26 14:55:00,45.42,45.43,45.4,45.4,71925.0,35.0624,35.0702,35.047,35.047,71925.0
2017-05-26 15:00:00,45.4,45.42,45.4,45.41,56211.0,35.047,35.0624,35.047,35.0547,56211.0
2017-05-26 15:05:00,45.41,45.43,45.41,45.42,67216.0,35.0547,35.0702,35.0547,35.0624,67216.0
2017-05-26 15:10:00,45.42,45.43,45.39,45.4,86382.0,35.0624,35.0702,35.0393,35.047,86382.0
2017-05-26 15:15:00,45.4,45.41,45.39,45.41,87504.0,35.047,35.0547,35.0393,35.0547,87504.0
2017-05-26 15:20:00,45.41,45.41,45.37,45.38,80736.0,35.0547,35.0547,35.0239,35.0316,80736.0
2017-05-26 15:25:00,45.38,45.39,45.37,45.38,98110.0,35.0316,35.0393,35.0239,35.0316,98110.0
2017-05-26 15:30:00,45.38,45.39,45.36,45.38,97937.0,35.0316,35.0393,35.0161,35.0316,97937.0
2017-05-26 15:35:00,45.39,45.39,45.38,45.39,71030.0,35.0393,35.0393,35.0316,35.0393,71030.0
2017-05-26 15:40:00,45.39,45.41,45.38,45.4,173236.0,35.0393,35.0547,35.0316,35.047,173236.0
2017-05-26 15:45:00,45.4,45.41,45.39,45.4,93018.0,35.047,35.0547,35.0393,35.047,93018.0
2017-05-26 15:50:00,45.4,45.41,45.4,45.41,199108.0,35.047,35.0547,35.047,35.0547,199108.0
2017-05-26 15:55:00,45.41,45.41,45.37,45.37,619973.0,35.0547,35.0547,35.0239,35.0239,619973.0
2017-05-30 09:30:00,45.16,45.25,45.11,45.21,629878.0,34.8617,34.9312,34.8231,34.9003,629878.0
2017-05-30 09:35:00,45.21,45.3,45.18,45.28,311205.0,34.9003,34.9698,34.8772,34.9544,311205.0
2017-05-30 09:40:00,45.29,45.29,45.23,45.26,154437.0,34.9621,34.9621,34.9158,34.9389,154437.0
2017-05-30 09:45:00,45.27,45.32,45.24,45.3,167354.0,34.9467,34.9853,34.9235,34.9698,167354.0
2017-05-30 09:50:00,45.3,45.33,45.24,45.28,210239.0,34.9698,34.993,34.9235,34.9544,210239.0
2017-05-30 09:55:00,45.29,45.31,45.24,45.24,102977.0,34.9621,34.9775,34.9235,34.9235,102977.0
2017-05-30 10:00:00,45.25,45.28,45.19,45.19,151750.0,34.9312,34.9544,34.8849,34.8849,151750.0
2017-05-30 10:05:00,45.19,45.21,45.19,45.21,95811.0,34.8849,34.9003,34.8849,34.9003,95811.0
2017-05-30 10:10:00,45.21,45.21,45.16,45.16,87686.0,34.9003,34.9003,34.8617,34.8617,87686.0
2017-05-30 10:15:00,45.17,45.2,45.15,45.2,54410.0,34.8695,34.8926,34.854,34.8926,54410.0
2017-05-30 10:20:00,45.2,45.22,45.15,45.17,78566.0,34.8926,34.9081,34.854,34.8695,78566.0
2017-05-30 10:25:00,45.17,45.26,45.17,45.26,99809.0,34.8695,34.9389,34.8695,34.9389,99809.0
2017-05-30 10:30:00,45.27,45.27,45.2,45.23,63976.0,34.9467,34.9467,34.8926,34.9158,63976.0
2017-05-30 10:35:00,45.23,45.24,45.18,45.19,74220.0,34.9158,34.9235,34.8772,34.8849,74220.0
2017-05-30 10:40:00,45.19,45.23,45.18,45.2,72192.0,34.8849,34.9158,34.8772,34.8926,72192.0
2017-05-30 10:45:00,45.21,45.22,45.2,45.2,44163.0,34.9003,34.9081,34.8926,34.8926,44163.0
2017-05-30 10:50:00,45.21,45.21,45.17,45.17,56909.0,34.9003,34.9003,34.8695,34.8695,56909.0
2017-05-30 10:55:00,45.18,45.18,45.17,45.18,67956.0,34.8772,34.8772,34.8695,34.8772,67956.0
2017-05-30 11:00:00,45.18,45.18,45.16,45.16,55925.0,34.8772,34.8772,34.8617,34.8617,55925.0
2017-05-30 11:05:00,45.16,45.18,45.16,45.18,107160.0,34.8617,34.8772,34.8617,34.8772,107160.0
2017-05-30 11:10:00,45.18,45.19,45.17,45.18,150037.0,34.8772,34.8849,34.8695,34.8772,150037.0
2017-05-30 11:15:00,45.18,45.2,45.17,45.2,137828.0,34.8772,34.8926,34.8695,34.8926,137828.0
2017-05-30 11:20:00,45.2,45.27,45.19,45.26,113501.0,34.8926,34.9467,34.8849,34.9389,113501.0
2017-05-30 11:25:00,45.26,45.26,45.23,45.24,50060.0,34.9389,34.9389,34.9158,34.9235,50060.0
2017-05-30 11:30:00,45.24,45.27,45.23,45.27,113368.0,34.9235,34.9467,34.9158,34.9467,113368.0
2017-05-30 11:35:00,45.27,45.3,45.27,45.3,78788.0,34.9467,34.9698,34.9467,34.9698,78788.0
2017-05-30 11:40:00,45.3,45.31,45.29,45.31,62132.0,34.9698,34.9775,34.9621,34.9775,62132.0
2017-05-30 11:45:00,45.31,45.35,45.3,45.35,77291.0,34.9775,35.0084,34.9698,35.0084,77291.0
2017-05-30 11:50:00,45.35,45.38,45.34,45.36,137984.0,35.0084,35.0316,35.0007,35.0161,137984.0
2017-05-30 11:55:00,45.36,45.37,45.35,45.36,82171.0,35.0161,35.0239,35.0084,35.0161,82171.0
2017-05-30 12:00:00,45.36,45.36,45.33,45.34,55367.0,35.0161,35.0161,34.993,35.0007,55367.0
2017-05-30 12:05:00,45.34,45.36,45.33,45.36,43030.0,35.0007,35.0161,34.993,35.0161,43030.0
2017-05-30 12:10:00,45.36,45.37,45.35,45.37,79468.0,35.0161,35.0239,35.0084,35.0239,79468.0
2017-05-30 12:15:00,45.37,45.39,45.35,45.35,213858.0,35.0239,35.0393,35.0084,35.0084,213858.0
2017-05-30 12:20:00,45.36,45.37,45.34,45.36,62176.0,35.0161,35.0239,35.0007,35.0161,62176.0
2017-05-30 12:25:00,45.37,45.37,45.36,45.37,22847.0,35.0239,35.0239,35.0161,35.0239,22847.0
2017-05-30 12:30:00,45.37,45.4,45.36,45.39,290280.0,35.0239,35.047,35.0161,35.0393,290280.0
2017-05-30 12:35:00,45.38,45.39,45.37,45.39,62581.0,35.0316,35.0393,35.0239,35.0393,62581.0
2017-05-30 12:40:00,45.39,45.39,45.37,45.38,36267.0,35.0393,35.0393,35.0239,35.0316,36267.0
2017-05-30 12:45:00,45.38,45.38,45.31,45.31,89740.0,35.0316,35.0316,34.9775,34.9775,89740.0
2017-05-30 12:50:00,45.32,45.34,45.29,45.34,117570.0,34.9853,35.0007,34.9621,35.0007,117570.0
2017-05-30 12:55:00,45.34,45.35,45.33,45.34,35788.0,35.0007,35.0084,34.993,35.0007,35788.0
2017-05-30 13:00:00,45.35,45.35,45.34,45.35,53275.0,35.0084,35.0084,35.0007,35.0084,53275.0
2017-05-30 13:05:00,45.34,45.35,45.34,45.35,91432.0,35.0007,35.0084,35.0007,35.0084,91432.0
2017-05-30 13:10:00,45.34,45.35,45.34,45.35,52894.0,35.0007,35.0084,35.0007,35.0084,52894.0
2017-05-30 13:15:00,45.35,45.35,45.34,45.34,88494.0,35.0084,35.0084,35.0007,35.0007,88494.0
2017-05-30 13:20:00,45.35,45.35,45.34,45.34,67150.0,35.0084,35.0084,35.0007,35.0007,67150.0
2017-05-30 13:25:00,45.35,45.35,45.31,45.31,257318.0,35.0084,35.0084,34.9775,34.9775,257318.0
2017-05-30 13:30:00,45.31,45.32,45.29,45.3,37768.0,34.9775,34.9853,34.9621,34.9698,37768.0
2017-05-30 13:35:00,45.31,45.33,45.3,45.33,65797.0,34.9775,34.993,34.9698,34.993,65797.0
2017-05-30 13:40:00,45.32,45.33,45.32,45.33,18222.0,34.9853,34.993,34.9853,34.993,18222.0
2017-05-30 13:45:00,45.32,45.33,45.32,45.33,72383.0,34.9853,34.993,34.9853,34.993,72383.0
2017-05-30 13:50:00,45.32,45.35,45.32,45.35,68022.0,34.9853,35.0084,34.9853,35.0084,68022.0
2017-05-30 13:55:00,45.35,45.39,45.34,45.39,307695.0,35.0084,35.0393,35.0007,35.0393,307695.0
2017-05-30 14:00:00,45.39,45.39,45.38,45.39,54106.0,35.0393,35.0393,35.0316,35.0393,54106.0
2017-05-30 14:05:00,45.39,45.39,45.38,45.39,24387.0,35.0393,35.0393,35.0316,35.0393,24387.0
2017-05-30 14:10:00,45.38,45.39,45.37,45.38,114750.0,35.0316,35.0393,35.0239,35.0316,114750.0
2017-05-30 14:15:00,45.38,45.38,45.37,45.38,67427.0,35.0316,35.0316,35.0239,35.0316,67427.0
2017-05-30 14:20:00,45.37,45.38,45.37,45.38,45691.0,35.0239,35.0316,35.0239,35.0316,45691.0
2017-05-30 14:25:00,45.38,45.39,45.37,45.39,59127.0,35.0316,35.0393,35.0239,35.0393,59127.0
2017-05-30 14:30:00,45.39,45.39,45.38,45.39,23722.0,35.0393,35.0393,35.0316,35.0393,23722.0
2017-05-30 14:35:00,45.39,45.39,45.37,45.38,95669.0,35.0393,35.0393,35.0239,35.0316,95669.0
2017-05-30 14:40:00,45.37,45.4,45.37,45.39,81304.0,35.0239,35.047,35.0239,35.0393,81304.0
2017-05-30 14:45:00,45.39,45.39,45.38,45.39,46893.0,35.0393,35.0393,35.0316,35.0393,46893.0
2017-05-30 14:50:00,45.38,45.39,45.36,45.37,112793.0,35.0316,35.0393,35.0161,35.0239,112793.0
2017-05-30 14:55:00,45.36,45.39,45.36,45.39,89077.0,35.0161,35.0393,35.0161,35.0393,89077.0
2017-05-30 15:00:00,45.39,45.39,45.36,45.38,111643.0,35.0393,35.0393,35.0161,35.0316,111643.0
2017-05-30 15:05:00,45.38,45.38,45.37,45.38,47209.0,35.0316,35.0316,35.0239,35.0316,47209.0
2017-05-30 15:10:00,45.38,45.38,45.37,45.38,80877.0,35.0316,35.0316,35.0239,35.0316,80877.0
2017-05-30 15:15:00,45.38,45.41,45.37,45.4,188935.0,35.0316,35.0547,35.0239,35.047,188935.0
2017-05-30 15:20:00,45.41,45.41,45.37,45.38,181161.0,35.0547,35.0547,35.0239,35.0316,181161.0
2017-05-30 15:25:00,45.38,45.38,45.36,45.37,39194.0,35.0316,35.0316,35.0161,35.0239,39194.0
2017-05-30 15:30:00,45.37,45.4,45.36,45.4,138072.0,35.0239,35.047,35.0161,35.047,138072.0
2017-05-30 15:35:00,45.4,45.4,45.38,45.38,152436.0,35.047,35.047,35.0316,35.0316,152436.0
2017-05-30 15:40:00,45.39,45.41,45.38,45.4,109995.0,35.0393,35.0547,35.0316,35.047,109995.0
2017-05-30 15:45:00,45.41,45.42,45.4,45.42,175371.0,35.0547,35.0624,35.047,35.0624,175371.0
2017-05-30 15:50:00,45.42,45.43,45.41,45.43,311809.0,35.0624,35.0702,35.0547,35.0702,311809.0
2017-05-30 15:55:00,45.43,45.46,45.42,45.42,650436.0,35.0702,35.0933,35.0624,35.0624,650436.0
2017-05-31 09:30:00,45.43,45.55,45.37,45.49,381293.0,35.0702,35.1628,35.0239,35.1165,381293.0
2017-05-31 09:35:00,45.49,45.53,45.46,45.5,123095.0,35.1165,35.1474,35.0933,35.1242,123095.0
2017-05-31 09:40:00,45.5,45.58,45.5,45.58,126012.0,35.1242,35.186,35.1242,35.186,126012.0
2017-05-31 09:45:00,45.58,45.6,45.57,45.6,140925.0,35.186,35.2014,35.1782,35.2014,140925.0
2017-05-31 09:50:00,45.59,45.6,45.56,45.59,198631.0,35.1937,35.2014,35.1705,35.1937,198631.0
2017-05-31 09:55:00,45.6,45.66,45.59,45.66,277562.0,35.2014,35.2477,35.1937,35.2477,277562.0
2017-05-31 10:00:00,45.65,45.69,45.65,45.68,179152.0,35.24,35.2709,35.24,35.2632,179152.0
2017-05-31 10:05:00,45.69,45.7,45.57,45.59,187619.0,35.2709,35.2786,35.1782,35.1937,187619.0
2017-05-31 10:10:00,45.59,45.6,45.53,45.56,160059.0,35.1937,35.2014,35.1474,35.1705,160059.0
2017-05-31 10:15:00,45.56,45.57,45.53,45.57,148192.0,35.1705,35.1782,35.1474,35.1782,148192.0
2017-05-31 10:20:00,45.57,45.57,45.54,45.55,122046.0,35.1782,35.1782,35.1551,35.1628,122046.0
2017-05-31 10:25:00,45.54,45.56,45.53,45.55,189294.0,35.1551,35.1705,35.1474,35.1628,189294.0
2017-05-31 10:30:00,45.55,45.6,45.54,45.59,141259.0,35.1628,35.2014,35.1551,35.1937,141259.0
2017-05-31 10:35:00,45.6,45.64,45.6,45.62,81016.0,35.2014,35.2323,35.2014,35.2168,81016.0
2017-05-31 10:40:00,45.62,45.65,45.62,45.65,88362.0,35.2168,35.24,35.2168,35.24,88362.0
2017-05-31 10:45:00,45.65,45.66,45.63,45.66,248824.0,35.24,35.2477,35.2246,35.2477,248824.0
2017-05-31 10:50:00,45.65,45.69,45.65,45.67,113237.0,35.24,35.2709,35.24,35.2554,113237.0
2017-05-31 10:55:00,45.66,45.68,45.65,45.66,310034.0,35.2477,35.2632,35.24,35.2477,310034.0
2017-05-31 11:00:00,45.65,45.66,45.61,45.61,100695.0,35.24,35.2477,35.2091,35.2091,100695.0
2017-05-31 11:05:00,45.6,45.63,45.58,45.61,134513.0,35.2014,35.2246,35.186,35.2091,134513.0
2017-05-31 11:10:00,45.62,45.62,45.55,45.56,177346.0,35.2168,35.2168,35.1628,35.1705,177346.0
2017-05-31 11:15:00,45.56,45.58,45.54,45.57,123188.0,35.1705,35.186,35.1551,35.1782,123188.0
2017-05-31 11:20:00,45.57,45.59,45.55,45.59,244253.0,35.1782,35.1937,35.1628,35.1937,244253.0
2017-05-31 11:25:00,45.59,45.61,45.52,45.54,177763.0,35.1937,35.2091,35.1396,35.1551,177763.0
2017-05-31 11:30:00,45.53,45.54,45.49,45.51,91736.0,35.1474,35.1551,35.1165,35.1319,91736.0
2017-05-31 11:35:00,45.51,45.55,45.5,45.53,294668.0,35.1319,35.1628,35.1242,35.1474,294668.0
2017-05-31 11:40:00,45.54,45.55,45.53,45.55,124521.0,35.1551,35.1628,35.1474,35.1628,124521.0
2017-05-31 11:45:00,45.55,45.57,45.54,45.55,96748.0,35.1628,35.1782,35.1551,35.1628,96748.0
2017-05-31 11:50:00,45.55,45.59,45.55,45.59,78165.0,35.1628,35.1937,35.1628,35.1937,78165.0
2017-05-31 11:55:00,45.58,45.6,45.57,45.59,51602.0,35.186,35.2014,35.1782,35.1937,51602.0
2017-05-31 12:00:00,45.6,45.6,45.59,45.59,44263.0,35.2014,35.2014,35.1937,35.1937,44263.0
2017-05-31 12:05:00,45.6,45.6,45.59,45.6,44385.0,35.2014,35.2014,35.1937,35.2014,44385.0
2017-05-31 12:10:00,45.59,45.62,45.59,45.61,137158.0,35.1937,35.2168,35.1937,35.2091,137158.0
2017-05-31 12:15:00,45.61,45.62,45.58,45.58,95939.0,35.2091,35.2168,35.186,35.186,95939.0
2017-05-31 12:20:00,45.59,45.59,45.58,45.58,86638.0,35.1937,35.1937,35.186,35.186,86638.0
2017-05-31 12:25:00,45.58,45.6,45.58,45.59,79415.0,35.186,35.2014,35.186,35.1937,79415.0
2017-05-31 12:30:00,45.59,45.61,45.58,45.61,59180.0,35.1937,35.2091,35.186,35.2091,59180.0
2017-05-31 12:35:00,45.61,45.61,45.59,45.59,35342.0,35.2091,35.2091,35.1937,35.1937,35342.0
2017-05-31 12:40:00,45.59,45.61,45.59,45.6,66459.0,35.1937,35.2091,35.1937,35.2014,66459.0
2017-05-31 12:45:00,45.59,45.6,45.58,45.59,57873.0,35.1937,35.2014,35.186,35.1937,57873.0
2017-05-31 12:50:00,45.6,45.6,45.58,45.59,92186.0,35.2014,35.2014,35.186,35.1937,92186.0
2017-05-31 12:55:00,45.6,45.6,45.56,45.57,31348.0,35.2014,35.2014,35.1705,35.1782,31348.0
2017-05-31 13:00:00,45.56,45.58,45.55,45.58,73234.0,35.1705,35.186,35.1628,35.186,73234.0
2017-05-31 13:05:00,45.58,45.6,45.57,45.59,73936.0,35.186,35.2014,35.1782,35.1937,73936.0
2017-05-31 13:10:00,45.59,45.61,45.58,45.6,75245.0,35.1937,35.2091,35.186,35.2014,75245.0
2017-05-31 13:15:00,45.61,45.61,45.55,45.57,107490.0,35.2091,35.2091,35.1628,35.1782,107490.0
2017-05-31 13:20:00,45.58,45.59,45.56,45.57,115737.0,35.186,35.1937,35.1705,35.1782,115737.0
2017-05-31 13:25:00,45.57,45.61,45.56,45.6,59446.0,35.1782,35.2091,35.1705,35.2014,59446.0
2017-05-31 13:30:00,45.6,45.61,45.59,45.59,50765.0,35.2014,35.2091,35.1937,35.1937,50765.0
2017-05-31 13:35:00,45.6,45.61,45.57,45.59,84605.0,35.2014,35.2091,35.1782,35.1937,84605.0
2017-05-31 13:40:00,45.59,45.59,45.55,45.55,92809.0,35.1937,35.1937,35.1628,35.1628,92809.0
2017-05-31 13:45:00,45.55,45.55,45.53,45.54,34717.0,35.1628,35.1628,35.1474,35.1551,34717.0
2017-05-31 13:50:00,45.54,45.59,45.53,45.58,182507.0,35.1551,35.1937,35.1474,35.186,182507.0
2017-05-31 13:55:00,45.58,45.59,45.55,45.59,51816.0,35.186,35.1937,35.1628,35.1937,51816.0
2017-05-31 14:00:00,45.58,45.61,45.57,45.61,194893.0,35.186,35.2091,35.1782,35.2091,194893.0
2017-05-31 14:05:00,45.61,45.63,45.6,45.62,59695.0,35.2091,35.2246,35.2014,35.2168,59695.0
2017-05-31 14:10:00,45.62,45.64,45.59,45.61,118280.0,35.2168,35.2323,35.1937,35.2091,118280.0
2017-05-31 14:15:00,45.61,45.63,45.59,45.61,133369.0,35.2091,35.2246,35.1937,35.2091,133369.0
2017-05-31 14:20:00,45.61,45.63,45.58,45.6,289760.0,35.2091,35.2246,35.186,35.2014,289760.0
2017-05-31 14:25:00,45.61,45.61,45.6,45.61,25467.0,35.2091,35.2091,35.2014,35.2091,25467.0
2017-05-31 14:30:00,45.61,45.66,45.6,45.65,88397.0,35.2091,35.2477,35.2014,35.24,88397.0
2017-05-31 14:35:00,45.65,45.66,45.62,45.64,221430.0,35.24,35.2477,35.2168,35.2323,221430.0
2017-05-31 14:40:00,45.65,45.67,45.63,45.66,230393.0,35.24,35.2554,35.2246,35.2477,230393.0
2017-05-31 14:45:00,45.66,45.69,45.64,45.66,174476.0,35.2477,35.2709,35.2323,35.2477,174476.0
2017-05-31 14:50:00,45.66,45.67,45.64,45.67,137304.0,35.2477,35.2554,35.2323,35.2554,137304.0
2017-05-31 14:55:00,45.67,45.67,45.64,45.66,54158.0,35.2554,35.2554,35.2323,35.2477,54158.0
2017-05-31 15:00:00,45.66,45.68,45.64,45.64,126881.0,35.2477,35.2632,35.2323,35.2323,126881.0
2017-05-31 15:05:00,45.65,45.67,45.61,45.62,163658.0,35.24,35.2554,35.2091,35.2168,163658.0
2017-05-31 15:10:00,45.62,45.64,45.61,45.62,146703.0,35.2168,35.2323,35.2091,35.2168,146703.0
2017-05-31 15:15:00,45.62,45.64,45.6,45.6,202538.0,35.2168,35.2323,35.2014,35.2014,202538.0
2017-05-31 15:20:00,45.6,45.61,45.56,45.57,77223.0,35.2014,35.2091,35.1705,35.1782,77223.0
2017-05-31 15:25:00,45.57,45.58,45.54,45.55,116207.0,35.1782,35.186,35.1551,35.1628,116207.0
2017-05-31 15:30:00,45.55,45.56,45.54,45.54,64672.0,35.1628,35.1705,35.1551,35.1551,64672.0
2017-05-31 15:35:00,45.55,45.55,45.51,45.52,125630.0,35.1628,35.1628,35.1319,35.1396,125630.0
2017-05-31 15:40:00,45.52,45.56,45.51,45.54,188739.0,35.1396,35.1705,35.1319,35.1551,188739.0
2017-05-31 15:45:00,45.53,45.57,45.52,45.57,225074.0,35.1474,35.1782,35.1396,35.1782,225074.0
2017-05-31 15:50:00,45.57,45.57,45.48,45.49,371498.0,35.1782,35.1782,35.1088,35.1165,371498.0
2017-05-31 15:55:00,45.48,45.49,45.44,45.46,603813.0,35.1088,35.1165,35.0779,35.0933,603813.0
2017-06-01 09:30:00,45.45,45.5,45.39,45.47,372898.0,35.0856,35.1242,35.0393,35.101,372898.0
2017-06-01 09:35:00,45.46,45.51,45.44,45.45,96148.0,35.0933,35.1319,35.0779,35.0856,96148.0
2017-06-01 09:40:00,45.44,45.45,45.39,45.39,111137.0,35.0779,35.0856,35.0393,35.0393,111137.0
2017-06-01 09:45:00,45.4,45.43,45.38,45.4,133526.0,35.047,35.0702,35.0316,35.047,133526.0
2017-06-01 09:50:00,45.4,45.43,45.39,45.43,130650.0,35.047,35.0702,35.0393,35.0702,130650.0
2017-06-01 09:55:00,45.43,45.43,45.37,45.41,121456.0,35.0702,35.0702,35.0239,35.0547,121456.0
2017-06-01 10:00:00,45.41,45.43,45.35,45.36,129906.0,35.0547,35.0702,35.0084,35.0161,129906.0
2017-06-01 10:05:00,45.36,45.4,45.32,45.34,165692.0,35.0161,35.047,34.9853,35.0007,165692.0
2017-06-01 10:10:00,45.33,45.34,45.29,45.31,134722.0,34.993,35.0007,34.9621,34.9775,134722.0
2017-06-01 10:15:00,45.32,45.32,45.25,45.27,157124.0,34.9853,34.9853,34.9312,34.9467,157124.0
2017-06-01 10:20:00,45.26,45.32,45.26,45.27,137935.0,34.9389,34.9853,34.9389,34.9467,137935.0
2017-06-01 10:25:00,45.27,45.29,45.23,45.25,174834.0,34.9467,34.9621,34.9158,34.9312,174834.0
2017-06-01 10:30:00,45.25,45.3,45.24,45.29,94524.0,34.9312,34.9698,34.9235,34.9621,94524.0
2017-06-01 10:35:00,45.28,45.29,45.25,45.26,129821.0,34.9544,34.9621,34.9312,34.9389,129821.0
2017-06-01 10:40:00,45.27,45.31,45.26,45.3,130497.0,34.9467,34.9775,34.9389,34.9698,130497.0
2017-06-01 10:45:00,45.3,45.31,45.26,45.3,84744.0,34.9698,34.9775,34.9389,34.9698,84744.0
2017-06-01 10:50:00,45.3,45.33,45.29,45.33,61522.0,34.9698,34.993,34.9621,34.993,61522.0
2017-06-01 10:55:00,45.32,45.36,45.31,45.34,49562.0,34.9853,35.0161,34.9775,35.0007,49562.0
2017-06-01 11:00:00,45.34,45.35,45.31,45.33,58214.0,35.0007,35.0084,34.9775,34.993,58214.0
2017-06-01 11:05:00,45.33,45.37,45.32,45.34,93269.0,34.993,35.0239,34.9853,35.0007,93269.0
2017-06-01 11:10:00,45.33,45.34,45.31,45.32,51585.0,34.993,35.0007,34.9775,34.9853,51585.0
2017-06-01 11:15:00,45.32,45.34,45.3,45.32,79122.0,34.9853,35.0007,34.9698,34.9853,79122.0
2017-06-01 11:20:00,45.32,45.36,45.31,45.36,198670.0,34.9853,35.0161,34.9775,35.0161,198670.0
2017-06-01 11:25:00,45.37,45.39,45.33,45.35,94275.0,35.0239,35.0393,34.993,35.0084,94275.0
2017-06-01 11:30:00,45.34,45.34,45.31,45.32,73958.0,35.0007,35.0007,34.9775,34.9853,73958.0
2017-06-01 11:35:00,45.32,45.37,45.31,45.36,80007.0,34.9853,35.0239,34.9775,35.0161,80007.0
2017-06-01 11:40:00,45.36,45.41,45.35,45.41,66460.0,35.0161,35.0547,35.0084,35.0547,66460.0
2017-06-01 11:45:00,45.41,45.44,45.4,45.43,83313.0,35.0547,35.0779,35.047,35.0702,83313.0
2017-06-01 11:50:00,45.44,45.45,45.41,45.44,70012.0,35.0779,35.0856,35.0547,35.0779,70012.0
2017-06-01 11:55:00,45.44,45.45,45.42,45.43,39927.0,35.0779,35.0856,35.0624,35.0702,39927.0
2017-06-01 12:00:00,45.42,45.46,45.42,45.46,61834.0,35.0624,35.0933,35.0624,35.0933,61834.0
2017-06-01 12:05:00,45.45,45.45,45.42,45.42,36317.0,35.0856,35.0856,35.0624,35.0624,36317.0
2017-06-01 12:10:00,45.43,45.43,45.4,45.41,35510.0,35.0702,35.0702,35.047,35.0547,35510.0
2017-06-01 12:15:00,45.4,45.43,45.4,45.4,78832.0,35.047,35.0702,35.047,35.047,78832.0
2017-06-01 12:20:00,45.41,45.41,45.38,45.4,98492.0,35.0547,35.0547,35.0316,35.047,98492.0
2017-06-01 12:25:00,45.4,45.42,45.39,45.41,63185.0,35.047,35.0624,35.0393,35.0547,63185.0
2017-06-01 12:30:00,45.41,45.43,45.41,45.43,40090.0,35.0547,35.0702,35.0547,35.0702,40090.0
2017-06-01 12:35:00,45.43,45.43,45.42,45.43,30541.0,35.0702,35.0702,35.0624,35.0702,30541.0
2017-06-01 12:40:00,45.43,45.43,45.42,45.43,35159.0,35.0702,35.0702,35.0624,35.0702,35159.0
2017-06-01 12:45:00,45.42,45.44,45.42,45.42,53686.0,35.0624,35.0779,35.0624,35.0624,53686.0
2017-06-01 12:50:00,45.42,45.47,45.42,45.46,87483.0,35.0624,35.101,35.0624,35.0933,87483.0
2017-06-01 12:55:00,45.46,45.48,45.45,45.48,41039.0,35.0933,35.1088,35.0856,35.1088,41039.0
2017-06-01 13:00:00,45.48,45.5,45.47,45.48,82745.0,35.1088,35.1242,35.101,35.1088,82745.0
2017-06-01 13:05:00,45.49,45.5,45.48,45.48,40420.0,35.1165,35.1242,35.1088,35.1088,40420.0
2017-06-01 13:10:00,45.48,45.51,45.48,45.5,48717.0,35.1088,35.1319,35.1088,35.1242,48717.0
2017-06-01 13:15:00,45.5,45.52,45.49,45.52,46340.0,35.1242,35.1396,35.1165,35.1396,46340.0
2017-06-01 13:20:00,45.52,45.53,45.47,45.49,95684.0,35.1396,35.1474,35.101,35.1165,95684.0
2017-06-01 13:25:00,45.48,45.52,45.48,45.52,65315.0,35.1088,35.1396,35.1088,35.1396,65315.0
2017-06-01 13:30:00,45.51,45.51,45.49,45.51,43734.0,35.1319,35.1319,35.1165,35.1319,43734.0
2017-06-01 13:35:00,45.51,45.52,45.48,45.49,62582.0,35.1319,35.1396,35.1088,35.1165,62582.0
2017-06-01 13:40:00,45.48,45.5,45.45,45.46,89182.0,35.1088,35.1242,35.0856,35.0933,89182.0
2017-06-01 13:45:00,45.45,45.47,45.44,45.46,101467.0,35.0856,35.101,35.0779,35.0933,101467.0
2017-06-01 13:50:00,45.46,45.47,45.45,45.46,37292.0,35.0933,35.101,35.0856,35.0933,37292.0
2017-06-01 13:55:00,45.46,45.48,45.45,45.48,46550.0,35.0933,35.1088,35.0856,35.1088,46550.0
2017-06-01 14:00:00,45.48,45.49,45.47,45.48,46522.0,35.1088,35.1165,35.101,35.1088,46522.0
2017-06-01 14:05:00,45.48,45.5,45.48,45.48,50812.0,35.1088,35.1242,35.1088,35.1088,50812.0
2017-06-01 14:10:00,45.48,45.51,45.48,45.51,73451.0,35.1088,35.1319,35.1088,35.1319,73451.0
2017-06-01 14:15:00,45.51,45.52,45.5,45.51,44579.0,35.1319,35.1396,35.1242,35.1319,44579.0
2017-06-01 14:20:00,45.51,45.52,45.5,45.52,56301.0,35.1319,35.1396,35.1242,35.1396,56301.0
2017-06-01 14:25:00,45.51,45.52,45.5,45.51,52615.0,35.1319,35.1396,35.1242,35.1319,52615.0
2017-06-01 14:30:00,45.51,45.51,45.46,45.47,52280.0,35.1319,35.1319,35.0933,35.101,52280.0
2017-06-01 14:35:00,45.46,45.48,45.44,45.44,86427.0,35.0933,35.1088,35.0779,35.0779,86427.0
2017-06-01 14:40:00,45.45,45.46,45.43,45.44,103092.0,35.0856,35.0933,35.0702,35.0779,103092.0
2017-06-01 14:45:00,45.43,45.45,45.43,45.44,69527.0,35.0702,35.0856,35.0702,35.0779,69527.0
2017-06-01 14:50:00,45.44,45.45,45.43,45.44,79601.0,35.0779,35.0856,35.0702,35.0779,79601.0
2017-06-01 14:55:00,45.45,45.48,45.44,45.47,108833.0,35.0856,35.1088,35.0779,35.101,108833.0
2017-06-01 15:00:00,45.47,45.48,45.45,45.46,62028.0,35.101,35.1088,35.0856,35.0933,62028.0
2017-06-01 15:05:00,45.46,45.47,45.45,45.47,57740.0,35.0933,35.101,35.0856,35.101,57740.0
2017-06-01 15:10:00,45.47,45.5,45.46,45.48,118238.0,35.101,35.1242,35.0933,35.1088,118238.0
2017-06-01 15:15:00,45.48,45.51,45.47,45.5,112177.0,35.1088,35.1319,35.101,35.1242,112177.0
2017-06-01 15:20:00,45.51,45.57,45.5,45.57,172904.0,35.1319,35.1782,35.1242,35.1782,172904.0
2017-06-01 15:25:00,45.56,45.58,45.55,45.57,184310.0,35.1705,35.186,35.1628,35.1782,184310.0
2017-06-01 15:30:00,45.57,45.58,45.54,45.58,183017.0,35.1782,35.186,35.1551,35.186,183017.0
2017-06-01 15:35:00,45.58,45.59,45.55,45.57,168778.0,35.186,35.1937,35.1628,35.1782,168778.0
2017-06-01 15:40:00,45.57,45.68,45.56,45.67,429867.0,35.1782,35.2632,35.1705,35.2554,429867.0
2017-06-01 15:45:00,45.68,45.72,45.66,45.7,322318.0,35.2632,35.294,35.2477,35.2786,322318.0
2017-06-01 15:50:00,45.7,45.71,45.66,45.66,529369.0,35.2786,35.2863,35.2477,35.2477,529369.0
2017-06-01 15:55:00,45.66,45.79,45.66,45.79,907155.0,35.2477,35.3481,35.2477,35.3481,907155.0
2017-06-02 09:30:00,45.83,45.86,45.79,45.83,370121.0,35.379,35.4021,35.3481,35.379,370121.0
2017-06-02 09:35:00,45.84,45.88,45.81,45.84,82972.0,35.3867,35.4176,35.3635,35.3867,82972.0
2017-06-02 09:40:00,45.84,45.87,45.81,45.84,80920.0,35.3867,35.4098,35.3635,35.3867,80920.0
2017-06-02 09:45:00,45.84,45.86,45.69,45.73,137979.0,35.3867,35.4021,35.2709,35.3018,137979.0
2017-06-02 09:50:00,45.73,45.73,45.62,45.64,139030.0,35.3018,35.3018,35.2168,35.2323,139030.0
2017-06-02 09:55:00,45.64,45.69,45.64,45.68,83025.0,35.2323,35.2709,35.2323,35.2632,83025.0
2017-06-02 10:00:00,45.68,45.71,45.64,45.68,116477.0,35.2632,35.2863,35.2323,35.2632,116477.0
2017-06-02 10:05:00,45.68,45.69,45.65,45.66,84161.0,35.2632,35.2709,35.24,35.2477,84161.0
2017-06-02 10:10:00,45.66,45.66,45.6,45.63,85820.0,35.2477,35.2477,35.2014,35.2246,85820.0
2017-06-02 10:15:00,45.62,45.68,45.62,45.68,60676.0,35.2168,35.2632,35.2168,35.2632,60676.0
2017-06-02 10:20:00,45.69,45.73,45.67,45.72,115600.0,35.2709,35.3018,35.2554,35.294,115600.0
2017-06-02 10:25:00,45.72,45.75,45.69,45.75,64799.0,35.294,35.3172,35.2709,35.3172,64799.0
2017-06-02 10:30:00,45.75,45.75,45.7,45.7,47196.0,35.3172,35.3172,35.2786,35.2786,47196.0
2017-06-02 10:35:00,45.71,45.71,45.66,45.71,94808.0,35.2863,35.2863,35.2477,35.2863,94808.0
2017-06-02 10:40:00,45.71,45.72,45.69,45.69,38602.0,35.2863,35.294,35.2709,35.2709,38602.0
2017-06-02 10:45:00,45.69,45.7,45.66,45.66,84273.0,35.2709,35.2786,35.2477,35.2477,84273.0
2017-06-02 10:50:00,45.66,45.73,45.65,45.73,105987.0,35.2477,35.3018,35.24,35.3018,105987.0
2017-06-02 10:55:00,45.73,45.74,45.69,45.69,73995.0,35.3018,35.3095,35.2709,35.2709,73995.0
2017-06-02 11:00:00,45.7,45.72,45.68,45.7,80328.0,35.2786,35.294,35.2632,35.2786,80328.0
2017-06-02 11:05:00,45.7,45.71,45.68,45.69,77612.0,35.2786,35.2863,35.2632,35.2709,77612.0
2017-06-02 11:10:00,45.7,45.7,45.67,45.68,87372.0,35.2786,35.2786,35.2554,35.2632,87372.0
2017-06-02 11:15:00,45.68,45.7,45.66,45.69,99961.0,35.2632,35.2786,35.2477,35.2709,99961.0
2017-06-02 11:20:00,45.7,45.73,45.69,45.72,50211.0,35.2786,35.3018,35.2709,35.294,50211.0
2017-06-02 11:25:00,45.72,45.72,45.69,45.7,61268.0,35.294,35.294,35.2709,35.2786,61268.0
2017-06-02 11:30:00,45.7,45.75,45.7,45.75,77926.0,35.2786,35.3172,35.2786,35.3172,77926.0
2017-06-02 11:35:00,45.75,45.75,45.73,45.73,54907.0,35.3172,35.3172,35.3018,35.3018,54907.0
2017-06-02 11:40:00,45.73,45.75,45.72,45.72,31603.0,35.3018,35.3172,35.294,35.294,31603.0
2017-06-02 11:45:00,45.72,45.73,45.7,45.71,43861.0,35.294,35.3018,35.2786,35.2863,43861.0
2017-06-02 11:50:00,45.71,45.73,45.7,45.73,53583.0,35.2863,35.3018,35.2786,35.3018,53583.0
2017-06-02 11:55:00,45.73,45.73,45.71,45.71,23470.0,35.3018,35.3018,35.2863,35.2863,23470.0
2017-06-02 12:00:00,45.71,45.71,45.7,45.71,35439.0,35.2863,35.2863,35.2786,35.2863,35439.0
2017-06-02 12:05:00,45.71,45.71,45.67,45.68,103557.0,35.2863,35.2863,35.2554,35.2632,103557.0
2017-06-02 12:10:00,45.68,45.68,45.66,45.66,101221.0,35.2632,35.2632,35.2477,35.2477,101221.0
2017-06-02 12:15:00,45.67,45.73,45.66,45.72,162201.0,35.2554,35.3018,35.2477,35.294,162201.0
2017-06-02 12:20:00,45.72,45.74,45.71,45.73,30251.0,35.294,35.3095,35.2863,35.3018,30251.0
2017-06-02 12:25:00,45.73,45.74,45.73,45.74,19729.0,35.3018,35.3095,35.3018,35.3095,19729.0
2017-06-02 12:30:00,45.73,45.74,45.73,45.73,32911.0,35.3018,35.3095,35.3018,35.3018,32911.0
2017-06-02 12:35:00,45.74,45.75,45.73,45.75,30375.0,35.3095,35.3172,35.3018,35.3172,30375.0
2017-06-02 12:40:00,45.74,45.76,45.74,45.76,51217.0,35.3095,35.3249,35.3095,35.3249,51217.0
2017-06-02 12:45:00,45.76,45.77,45.75,45.77,24698.0,35.3249,35.3326,35.3172,35.3326,24698.0
2017-06-02 12:50:00,45.77,45.77,45.75,45.76,54917.0,35.3326,35.3326,35.3172,35.3249,54917.0
2017-06-02 12:55:00,45.75,45.76,45.74,45.75,21944.0,35.3172,35.3249,35.3095,35.3172,21944.0
2017-06-02 13:00:00,45.75,45.76,45.73,45.74,48593.0,35.3172,35.3249,35.3018,35.3095,48593.0
2017-06-02 13:05:00,45.74,45.74,45.7,45.71,33785.0,35.3095,35.3095,35.2786,35.2863,33785.0
2017-06-02 13:10:00,45.71,45.72,45.69,45.71,63219.0,35.2863,35.294,35.2709,35.2863,63219.0
2017-06-02 13:15:00,45.71,45.71,45.7,45.7,17970.0,35.2863,35.2863,35.2786,35.2786,17970.0
2017-06-02 13:20:00,45.71,45.73,45.7,45.73,33607.0,35.2863,35.3018,35.2786,35.3018,33607.0
2017-06-02 13:25:00,45.72,45.74,45.72,45.73,33061.0,35.294,35.3095,35.294,35.3018,33061.0
2017-06-02 13:30:00,45.72,45.77,45.72,45.76,37069.0,35.294,35.3326,35.294,35.3249,37069.0
2017-06-02 13:35:00,45.76,45.78,45.75,45.76,44931.0,35.3249,35.3404,35.3172,35.3249,44931.0
2017-06-02 13:40:00,45.77,45.77,45.74,45.75,23519.0,35.3326,35.3326,35.3095,35.3172,23519.0
2017-06-02 13:45:00,45.74,45.76,45.72,45.73,48950.0,35.3095,35.3249,35.294,35.3018,48950.0
2017-06-02 13:50:00,45.72,45.73,45.72,45.72,27935.0,35.294,35.3018,35.294,35.294,27935.0
2017-06-02 13:55:00,45.73,45.74,45.72,45.73,39833.0,35.3018,35.3095,35.294,35.3018,39833.0
2017-06-02 14:00:00,45.74,45.74,45.7,45.71,69136.0,35.3095,35.3095,35.2786,35.2863,69136.0
2017-06-02 14:05:00,45.71,45.71,45.7,45.7,28374.0,35.2863,35.2863,35.2786,35.2786,28374.0
2017-06-02 14:10:00,45.71,45.73,45.7,45.71,74346.0,35.2863,35.3018,35.2786,35.2863,74346.0
2017-06-02 14:15:00,45.72,45.72,45.7,45.71,44747.0,35.294,35.294,35.2786,35.2863,44747.0
2017-06-02 14:20:00,45.7,45.71,45.69,45.7,86569.0,35.2786,35.2863,35.2709,35.2786,86569.0
2017-06-02 14:25:00,45.7,45.71,45.69,45.69,93741.0,35.2786,35.2863,35.2709,35.2709,93741.0
2017-06-02 14:30:00,45.69,45.72,45.68,45.7,60536.0,35.2709,35.294,35.2632,35.2786,60536.0
2017-06-02 14:35:00,45.71,45.72,45.7,45.72,27859.0,35.2863,35.294,35.2786,35.294,27859.0
2017-06-02 14:40:00,45.72,45.72,45.69,45.7,143441.0,35.294,35.294,35.2709,35.2786,143441.0
2017-06-02 14:45:00,45.7,45.71,45.69,45.7,54786.0,35.2786,35.2863,35.2709,35.2786,54786.0
2017-06-02 14:50:00,45.71,45.74,45.7,45.73,101421.0,35.2863,35.3095,35.2786,35.3018,101421.0
2017-06-02 14:55:00,45.73,45.74,45.72,45.74,50755.0,35.3018,35.3095,35.294,35.3095,50755.0
2017-06-02 15:00:00,45.74,45.75,45.73,45.75,95622.0,35.3095,35.3172,35.3018,35.3172,95622.0
2017-06-02 15:05:00,45.75,45.76,45.72,45.76,117129.0,35.3172,35.3249,35.294,35.3249,117129.0
2017-06-02 15:10:00,45.76,45.8,45.75,45.8,105424.0,35.3249,35.3558,35.3172,35.3558,105424.0
2017-06-02 15:15:00,45.8,45.8,45.79,45.8,52208.0,35.3558,35.3558,35.3481,35.3558,52208.0
2017-06-02 15:20:00,45.8,45.8,45.79,45.8,74913.0,35.3558,35.3558,35.3481,35.3558,74913.0
2017-06-02 15:25:00,45.8,45.8,45.79,45.8,63635.0,35.3558,35.3558,35.3481,35.3558,63635.0
2017-06-02 15:30:00,45.8,45.85,45.79,45.85,170602.0,35.3558,35.3944,35.3481,35.3944,170602.0
2017-06-02 15:35:00,45.84,45.89,45.84,45.89,198290.0,35.3867,35.4253,35.3867,35.4253,198290.0
2017-06-02 15:40:00,45.89,45.89,45.82,45.83,174367.0,35.4253,35.4253,35.3712,35.379,174367.0
2017-06-02 15:45:00,45.83,45.85,45.81,45.83,164644.0,35.379,35.3944,35.3635,35.379,164644.0
2017-06-02 15:50:00,45.83,45.84,45.82,45.83,278289.0,35.379,35.3867,35.3712,35.379,278289.0
2017-06-02 15:55:00,45.84,45.88,45.83,45.87,1427152.0,35.3867,35.4176,35.379,35.4098,1427152.0
2017-06-05 09:30:00,45.78,45.84,45.75,45.76,270086.0,35.3404,35.3867,35.3172,35.3249,270086.0
2017-06-05 09:35:00,45.77,45.8,45.74,45.78,144383.0,35.3326,35.3558,35.3095,35.3404,144383.0
2017-06-05 09:40:00,45.79,45.81,45.69,45.73,146602.0,35.3481,35.3635,35.2709,35.3018,146602.0
2017-06-05 09:45:00,45.73,45.77,45.73,45.77,114858.0,35.3018,35.3326,35.3018,35.3326,114858.0
2017-06-05 09:50:00,45.77,45.8,45.76,45.8,87509.0,35.3326,35.3558,35.3249,35.3558,87509.0
2017-06-05 09:55:00,45.8,45.83,45.77,45.78,100004.0,35.3558,35.379,35.3326,35.3404,100004.0
2017-06-05 10:00:00,45.77,45.78,45.74,45.76,98826.0,35.3326,35.3404,35.3095,35.3249,98826.0
2017-06-05 10:05:00,45.77,45.81,45.75,45.8,145602.0,35.3326,35.3635,35.3172,35.3558,145602.0
2017-06-05 10:10:00,45.8,45.83,45.78,45.83,61743.0,35.3558,35.379,35.3404,35.379,61743.0
2017-06-05 10:15:00,45.83,45.83,45.79,45.8,64101.0,35.379,35.379,35.3481,35.3558,64101.0
2017-06-05 10:20:00,45.8,45.83,45.79,45.81,63010.0,35.3558,35.379,35.3481,35.3635,63010.0
2017-06-05 10:25:00,45.81,45.82,45.74,45.76,109223.0,35.3635,35.3712,35.3095,35.3249,109223.0
2017-06-05 10:30:00,45.75,45.82,45.75,45.82,138459.0,35.3172,35.3712,35.3172,35.3712,138459.0
2017-06-05 10:35:00,45.81,45.84,45.79,45.82,119934.0,35.3635,35.3867,35.3481,35.3712,119934.0
2017-06-05 10:40:00,45.81,45.84,45.81,45.84,54236.0,35.3635,35.3867,35.3635,35.3867,54236.0
2017-06-05 10:45:00,45.83,45.84,45.82,45.83,52452.0,35.379,35.3867,35.3712,35.379,52452.0
2017-06-05 10:50:00,45.84,45.88,45.82,45.87,168460.0,35.3867,35.4176,35.3712,35.4098,168460.0
2017-06-05 10:55:00,45.87,45.87,45.86,45.87,36211.0,35.4098,35.4098,35.4021,35.4098,36211.0
2017-06-05 11:00:00,45.87,45.9,45.86,45.89,135887.0,35.4098,35.433,35.4021,35.4253,135887.0
2017-06-05 11:05:00,45.9,45.91,45.89,45.9,264741.0,35.433,35.4407,35.4253,35.433,264741.0
2017-06-05 11:10:00,45.9,45.9,45.85,45.87,131711.0,35.433,35.433,35.3944,35.4098,131711.0
2017-06-05 11:15:00,45.87,45.87,45.85,45.87,54364.0,35.4098,35.4098,35.3944,35.4098,54364.0
2017-06-05 11:20:00,45.86,45.87,45.85,45.87,48676.0,35.4021,35.4098,35.3944,35.4098,48676.0
2017-06-05 11:25:00,45.87,45.88,45.86,45.87,44885.0,35.4098,35.4176,35.4021,35.4098,44885.0
2017-06-05 11:30:00,45.86,45.87,45.84,45.86,45655.0,35.4021,35.4098,35.3867,35.4021,45655.0
2017-06-05 11:35:00,45.86,45.87,45.84,45.86,75625.0,35.4021,35.4098,35.3867,35.4021,75625.0
2017-06-05 11:40:00,45.86,45.87,45.85,45.87,45265.0,35.4021,35.4098,35.3944,35.4098,45265.0
2017-06-05 11:45:00,45.87,45.88,45.86,45.88,39283.0,35.4098,35.4176,35.4021,35.4176,39283.0
2017-06-05 11:50:00,45.88,45.91,45.87,45.91,93639.0,35.4176,35.4407,35.4098,35.4407,93639.0
2017-06-05 11:55:00,45.91,45.91,45.9,45.9,62682.0,35.4407,35.4407,35.433,35.433,62682.0
2017-06-05 12:00:00,45.9,45.92,45.9,45.91,57660.0,35.433,35.4484,35.433,35.4407,57660.0
2017-06-05 12:05:00,45.92,45.92,45.9,45.91,65010.0,35.4484,35.4484,35.433,35.4407,65010.0
2017-06-05 12:10:00,45.91,45.92,45.9,45.91,23291.0,35.4407,35.4484,35.433,35.4407,23291.0
2017-06-05 12:15:00,45.91,45.92,45.9,45.91,34725.0,35.4407,35.4484,35.433,35.4407,34725.0
2017-06-05 12:20:00,45.91,45.92,45.91,45.91,29029.0,35.4407,35.4484,35.4407,35.4407,29029.0
2017-06-05 12:25:00,45.91,45.93,45.9,45.92,192216.0,35.4407,35.4561,35.433,35.4484,192216.0
2017-06-05 12:30:00,45.93,45.94,45.92,45.93,41732.0,35.4561,35.4639,35.4484,35.4561,41732.0
2017-06-05 12:35:00,45.93,45.95,45.92,45.94,41025.0,35.4561,35.4716,35.4484,35.4639,41025.0
2017-06-05 12:40:00,45.93,45.95,45.92,45.93,41544.0,35.4561,35.4716,35.4484,35.4561,41544.0
2017-06-05 12:45:00,45.93,45.93,45.91,45.92,67970.0,35.4561,35.4561,35.4407,35.4484,67970.0
2017-06-05 12:50:00,45.93,45.93,45.89,45.9,27745.0,35.4561,35.4561,35.4253,35.433,27745.0
2017-06-05 12:55:00,45.89,45.91,45.89,45.9,52745.0,35.4253,35.4407,35.4253,35.433,52745.0
2017-06-05 13:00:00,45.91,45.91,45.89,45.89,44220.0,35.4407,35.4407,35.4253,35.4253,44220.0
2017-06-05 13:05:00,45.89,45.92,45.89,45.92,36119.0,35.4253,35.4484,35.4253,35.4484,36119.0
2017-06-05 13:10:00,45.91,45.93,45.89,45.93,85732.0,35.4407,35.4561,35.4253,35.4561,85732.0
2017-06-05 13:15:00,45.93,45.93,45.92,45.92,21157.0,35.4561,35.4561,35.4484,35.4484,21157.0
2017-06-05 13:20:00,45.93,45.94,45.92,45.94,21432.0,35.4561,35.4639,35.4484,35.4639,21432.0
2017-06-05 13:25:00,45.94,45.94,45.92,45.93,45412.0,35.4639,35.4639,35.4484,35.4561,45412.0
2017-06-05 13:30:00,45.93,45.93,45.91,45.92,73694.0,35.4561,35.4561,35.4407,35.4484,73694.0
2017-06-05 13:35:00,45.92,45.93,45.92,45.93,24114.0,35.4484,35.4561,35.4484,35.4561,24114.0
2017-06-05 13:40:00,45.93,45.93,45.92,45.92,21786.0,35.4561,35.4561,35.4484,35.4484,21786.0
2017-06-05 13:45:00,45.92,45.94,45.92,45.92,109491.0,35.4484,35.4639,35.4484,35.4484,109491.0
2017-06-05 13:50:00,45.93,45.93,45.89,45.9,209773.0,35.4561,35.4561,35.4253,35.433,209773.0
2017-06-05 13:55:00,45.9,45.91,45.87,45.9,180850.0,35.433,35.4407,35.4098,35.433,180850.0
2017-06-05 14:00:00,45.91,45.91,45.9,45.91,41698.0,35.4407,35.4407,35.433,35.4407,41698.0
2017-06-05 14:05:00,45.9,45.91,45.87,45.89,97742.0,35.433,35.4407,35.4098,35.4253,97742.0
2017-06-05 14:10:00,45.89,45.89,45.86,45.87,53296.0,35.4253,35.4253,35.4021,35.4098,53296.0
2017-06-05 14:15:00,45.87,45.89,45.87,45.89,29392.0,35.4098,35.4253,35.4098,35.4253,29392.0
2017-06-05 14:20:00,45.89,45.89,45.86,45.87,72006.0,35.4253,35.4253,35.4021,35.4098,72006.0
2017-06-05 14:25:00,45.87,45.88,45.86,45.88,62819.0,35.4098,35.4176,35.4021,35.4176,62819.0
2017-06-05 14:30:00,45.88,45.89,45.87,45.87,56849.0,35.4176,35.4253,35.4098,35.4098,56849.0
2017-06-05 14:35:00,45.87,45.87,45.83,45.84,79607.0,35.4098,35.4098,35.379,35.3867,79607.0
2017-06-05 14:40:00,45.84,45.85,45.83,45.83,36948.0,35.3867,35.3944,35.379,35.379,36948.0
2017-06-05 14:45:00,45.84,45.85,45.82,45.82,89620.0,35.3867,35.3944,35.3712,35.3712,89620.0
2017-06-05 14:50:00,45.83,45.83,45.81,45.82,79162.0,35.379,35.379,35.3635,35.3712,79162.0
2017-06-05 14:55:00,45.83,45.85,45.82,45.84,44996.0,35.379,35.3944,35.3712,35.3867,44996.0
2017-06-05 15:00:00,45.84,45.89,45.84,45.89,87987.0,35.3867,35.4253,35.3867,35.4253,87987.0
2017-06-05 15:05:00,45.89,45.9,45.88,45.88,112335.0,35.4253,35.433,35.4176,35.4176,112335.0
2017-06-05 15:10:00,45.88,45.91,45.88,45.91,99577.0,35.4176,35.4407,35.4176,35.4407,99577.0
2017-06-05 15:15:00,45.91,45.95,45.9,45.95,72450.0,35.4407,35.4716,35.433,35.4716,72450.0
2017-06-05 15:20:00,45.95,45.95,45.93,45.95,114478.0,35.4716,35.4716,35.4561,35.4716,114478.0
2017-06-05 15:25:00,45.95,45.96,45.94,45.96,140411.0,35.4716,35.4793,35.4639,35.4793,140411.0
2017-06-05 15:30:00,45.96,45.98,45.95,45.98,94644.0,35.4793,35.4947,35.4716,35.4947,94644.0
2017-06-05 15:35:00,45.98,45.99,45.97,45.98,87394.0,35.4947,35.5025,35.487,35.4947,87394.0
2017-06-05 15:40:00,45.98,45.99,45.98,45.98,143393.0,35.4947,35.5025,35.4947,35.4947,143393.0
2017-06-05 15:45:00,45.98,45.99,45.97,45.98,185913.0,35.4947,35.5025,35.487,35.4947,185913.0
2017-06-05 15:50:00,45.98,45.98,45.97,45.98,129000.0,35.4947,35.4947,35.487,35.4947,129000.0
2017-06-05 15:55:00,45.98,45.99,45.97,45.98,559074.0,35.4947,35.5025,35.487,35.4947,559074.0
2017-06-06 09:30:00,45.9,45.93,45.88,45.89,256245.0,35.433,35.4561,35.4176,35.4253,256245.0
2017-06-06 09:35:00,45.88,45.96,45.88,45.94,86477.0,35.4176,35.4793,35.4176,35.4639,86477.0
2017-06-06 09:40:00,45.93,45.97,45.93,45.96,104049.0,35.4561,35.487,35.4561,35.4793,104049.0
2017-06-06 09:45:00,45.97,45.97,45.92,45.95,98278.0,35.487,35.487,35.4484,35.4716,98278.0
2017-06-06 09:50:00,45.95,46.0,45.94,46.0,135670.0,35.4716,35.5102,35.4639,35.5102,135670.0
2017-06-06 09:55:00,46.0,46.06,45.98,46.05,1082790.0,35.5102,35.5565,35.4947,35.5488,1082790.0
2017-06-06 10:00:00,46.06,46.06,46.03,46.05,99111.0,35.5565,35.5565,35.5333,35.5488,99111.0
2017-06-06 10:05:00,46.05,46.06,46.04,46.05,68769.0,35.5488,35.5565,35.5411,35.5488,68769.0
2017-06-06 10:10:00,46.05,46.05,46.0,46.02,152142.0,35.5488,35.5488,35.5102,35.5256,152142.0
2017-06-06 10:15:00,46.01,46.01,45.93,45.94,120533.0,35.5179,35.5179,35.4561,35.4639,120533.0
2017-06-06 10:20:00,45.94,45.97,45.92,45.97,116113.0,35.4639,35.487,35.4484,35.487,116113.0
2017-06-06 10:25:00,45.96,45.96,45.88,45.89,162415.0,35.4793,35.4793,35.4176,35.4253,162415.0
2017-06-06 10:30:00,45.89,45.93,45.89,45.92,89788.0,35.4253,35.4561,35.4253,35.4484,89788.0
2017-06-06 10:35:00,45.91,45.92,45.87,45.9,68080.0,35.4407,35.4484,35.4098,35.433,68080.0
2017-06-06 10:40:00,45.9,45.91,45.87,45.87,53341.0,35.433,35.4407,35.4098,35.4098,53341.0
2017-06-06 10:45:00,45.87,45.89,45.87,45.89,155476.0,35.4098,35.4253,35.4098,35.4253,155476.0
2017-06-06 10:50:00,45.89,45.93,45.88,45.92,108771.0,35.4253,35.4561,35.4176,35.4484,108771.0
2017-06-06 10:55:00,45.91,45.92,45.9,45.9,45075.0,35.4407,35.4484,35.433,35.433,45075.0
2017-06-06 11:00:00,45.89,45.9,45.87,45.88,107629.0,35.4253,35.433,35.4098,35.4176,107629.0
2017-06-06 11:05:00,45.88,45.89,45.84,45.86,73635.0,35.4176,35.4253,35.3867,35.4021,73635.0
2017-06-06 11:10:00,45.87,45.87,45.81,45.81,97578.0,35.4098,35.4098,35.3635,35.3635,97578.0
2017-06-06 11:15:00,45.81,45.86,45.81,45.84,47766.0,35.3635,35.4021,35.3635,35.3867,47766.0
2017-06-06 11:20:00,45.85,45.85,45.78,45.8,134169.0,35.3944,35.3944,35.3404,35.3558,134169.0
2017-06-06 11:25:00,45.8,45.83,45.79,45.81,59820.0,35.3558,35.379,35.3481,35.3635,59820.0
2017-06-06 11:30:00,45.81,45.89,45.81,45.89,63969.0,35.3635,35.4253,35.3635,35.4253,63969.0
2017-06-06 11:35:00,45.89,45.96,45.88,45.95,111988.0,35.4253,35.4793,35.4176,35.4716,111988.0
2017-06-06 11:40:00,45.95,45.96,45.92,45.95,104207.0,35.4716,35.4793,35.4484,35.4716,104207.0
2017-06-06 11:45:00,45.95,45.96,45.91,45.93,96765.0,35.4716,35.4793,35.4407,35.4561,96765.0
2017-06-06 11:50:00,45.93,45.93,45.89,45.92,60427.0,35.4561,35.4561,35.4253,35.4484,60427.0
2017-06-06 11:55:00,45.91,45.93,45.91,45.91,27026.0,35.4407,35.4561,35.4407,35.4407,27026.0
2017-06-06 12:00:00,45.91,45.93,45.91,45.92,43219.0,35.4407,35.4561,35.4407,35.4484,43219.0
2017-06-06 12:05:00,45.92,45.93,45.91,45.93,31064.0,35.4484,35.4561,35.4407,35.4561,31064.0
2017-06-06 12:10:00,45.93,45.94,45.9,45.92,42332.0,35.4561,35.4639,35.433,35.4484,42332.0
2017-06-06 12:15:00,45.91,45.94,45.91,45.91,39174.0,35.4407,35.4639,35.4407,35.4407,39174.0
2017-06-06 12:20:00,45.92,45.93,45.9,45.93,29061.0,35.4484,35.4561,35.433,35.4561,29061.0
2017-06-06 12:25:00,45.93,45.95,45.92,45.93,48707.0,35.4561,35.4716,35.4484,35.4561,48707.0
2017-06-06 12:30:00,45.94,45.96,45.93,45.96,28290.0,35.4639,35.4793,35.4561,35.4793,28290.0
2017-06-06 12:35:00,45.95,45.96,45.92,45.93,45220.0,35.4716,35.4793,35.4484,35.4561,45220.0
2017-06-06 12:40:00,45.93,45.93,45.92,45.93,11356.0,35.4561,35.4561,35.4484,35.4561,11356.0
2017-06-06 12:45:00,45.93,45.94,45.92,45.93,48002.0,35.4561,35.4639,35.4484,35.4561,48002.0
2017-06-06 12:50:00,45.92,45.93,45.91,45.92,32728.0,35.4484,35.4561,35.4407,35.4484,32728.0
2017-06-06 12:55:00,45.92,45.93,45.91,45.92,49881.0,35.4484,35.4561,35.4407,35.4484,49881.0
2017-06-06 13:00:00,45.92,45.92,45.9,45.9,50966.0,35.4484,35.4484,35.433,35.433,50966.0
2017-06-06 13:05:00,45.9,45.91,45.9,45.9,22156.0,35.433,35.4407,35.433,35.433,22156.0
2017-06-06 13:10:00,45.91,45.91,45.87,45.87,51266.0,35.4407,35.4407,35.4098,35.4098,51266.0
2017-06-06 13:15:00,45.88,45.88,45.86,45.86,60655.0,35.4176,35.4176,35.4021,35.4021,60655.0
2017-06-06 13:20:00,45.86,45.87,45.83,45.84,163756.0,35.4021,35.4098,35.379,35.3867,163756.0
2017-06-06 13:25:00,45.84,45.85,45.83,45.84,37225.0,35.3867,35.3944,35.379,35.3867,37225.0
2017-06-06 13:30:00,45.84,45.85,45.84,45.84,26326.0,35.3867,35.3944,35.3867,35.3867,26326.0
2017-06-06 13:35:00,45.85,45.85,45.83,45.84,55387.0,35.3944,35.3944,35.379,35.3867,55387.0
2017-06-06 13:40:00,45.85,45.85,45.82,45.82,88983.0,35.3944,35.3944,35.3712,35.3712,88983.0
2017-06-06 13:45:00,45.83,45.86,45.82,45.85,154966.0,35.379,35.4021,35.3712,35.3944,154966.0
2017-06-06 13:50:00,45.86,45.89,45.85,45.89,100122.0,35.4021,35.4253,35.3944,35.4253,100122.0
2017-06-06 13:55:00,45.89,45.9,45.88,45.88,57352.0,35.4253,35.433,35.4176,35.4176,57352.0
2017-06-06 14:00:00,45.88,45.9,45.86,45.87,76473.0,35.4176,35.433,35.4021,35.4098,76473.0
2017-06-06 14:05:00,45.87,45.88,45.85,45.86,47592.0,35.4098,35.4176,35.3944,35.4021,47592.0
2017-06-06 14:10:00,45.86,45.89,45.86,45.88,47002.0,35.4021,35.4253,35.4021,35.4176,47002.0
2017-06-06 14:15:00,45.88,45.91,45.87,45.9,64086.0,35.4176,35.4407,35.4098,35.433,64086.0
2017-06-06 14:20:00,45.9,45.9,45.89,45.89,31024.0,35.433,35.433,35.4253,35.4253,31024.0
2017-06-06 14:25:00,45.89,45.9,45.88,45.9,65312.0,35.4253,35.433,35.4176,35.433,65312.0
2017-06-06 14:30:00,45.89,45.93,45.89,45.92,73553.0,35.4253,35.4561,35.4253,35.4484,73553.0
2017-06-06 14:35:00,45.92,45.95,45.9,45.91,72306.0,35.4484,35.4716,35.433,35.4407,72306.0
2017-06-06 14:40:00,45.91,45.93,45.89,45.92,64664.0,35.4407,35.4561,35.4253,35.4484,64664.0
2017-06-06 14:45:00,45.93,45.93,45.9,45.92,106168.0,35.4561,35.4561,35.433,35.4484,106168.0
2017-06-06 14:50:00,45.91,45.93,45.91,45.93,57073.0,35.4407,35.4561,35.4407,35.4561,57073.0
2017-06-06 14:55:00,45.93,45.95,45.91,45.93,141892.0,35.4561,35.4716,35.4407,35.4561,141892.0
2017-06-06 15:00:00,45.93,45.94,45.89,45.9,88652.0,35.4561,35.4639,35.4253,35.433,88652.0
2017-06-06 15:05:00,45.89,45.92,45.89,45.91,62219.0,35.4253,35.4484,35.4253,35.4407,62219.0
2017-06-06 15:10:00,45.91,45.92,45.88,45.9,80380.0,35.4407,35.4484,35.4176,35.433,80380.0
2017-06-06 15:15:00,45.91,45.91,45.88,45.89,80143.0,35.4407,35.4407,35.4176,35.4253,80143.0
2017-06-06 15:20:00,45.89,45.9,45.88,45.9,50991.0,35.4253,35.433,35.4176,35.433,50991.0
2017-06-06 15:25:00,45.9,45.91,45.88,45.89,63283.0,35.433,35.4407,35.4176,35.4253,63283.0
2017-06-06 15:30:00,45.89,45.89,45.85,45.87,88038.0,35.4253,35.4253,35.3944,35.4098,88038.0
2017-06-06 15:35:00,45.87,45.91,45.85,45.91,182152.0,35.4098,35.4407,35.3944,35.4407,182152.0
2017-06-06 15:40:00,45.91,45.93,45.9,45.93,117412.0,35.4407,35.4561,35.433,35.4561,117412.0
2017-06-06 15:45:00,45.93,45.94,45.89,45.89,148370.0,35.4561,35.4639,35.4253,35.4253,148370.0
2017-06-06 15:50:00,45.89,45.93,45.89,45.89,164062.0,35.4253,35.4561,35.4253,35.4253,164062.0
2017-06-06 15:55:00,45.9,45.98,45.89,45.97,631478.0,35.433,35.4947,35.4253,35.487,631478.0
2017-06-07 09:30:00,45.5,45.62,45.35,45.59,709123.0,35.1242,35.2168,35.0084,35.1937,709123.0
2017-06-07 09:35:00,45.6,45.68,45.54,45.58,389372.0,35.2014,35.2632,35.1551,35.186,389372.0
2017-06-07 09:40:00,45.59,45.7,45.57,45.64,281178.0,35.1937,35.2786,35.1782,35.2323,281178.0
2017-06-07 09:45:00,45.63,45.65,45.59,45.62,239348.0,35.2246,35.24,35.1937,35.2168,239348.0
2017-06-07 09:50:00,45.61,45.67,45.52,45.52,193096.0,35.2091,35.2554,35.1396,35.1396,193096.0
2017-06-07 09:55:00,45.52,45.57,45.48,45.5,254577.0,35.1396,35.1782,35.1088,35.1242,254577.0
2017-06-07 10:00:00,45.5,45.54,45.49,45.54,189816.0,35.1242,35.1551,35.1165,35.1551,189816.0
2017-06-07 10:05:00,45.54,45.55,45.52,45.53,93792.0,35.1551,35.1628,35.1396,35.1474,93792.0
2017-06-07 10:10:00,45.53,45.57,45.51,45.52,122452.0,35.1474,35.1782,35.1319,35.1396,122452.0
2017-06-07 10:15:00,45.51,45.52,45.48,45.51,157665.0,35.1319,35.1396,35.1088,35.1319,157665.0
2017-06-07 10:20:00,45.5,45.55,45.5,45.53,97311.0,35.1242,35.1628,35.1242,35.1474,97311.0
2017-06-07 10:25:00,45.52,45.53,45.46,45.48,79179.0,35.1396,35.1474,35.0933,35.1088,79179.0
2017-06-07 10:30:00,45.47,45.53,45.46,45.48,168855.0,35.101,35.1474,35.0933,35.1088,168855.0
2017-06-07 10:35:00,45.48,45.54,45.46,45.52,165153.0,35.1088,35.1551,35.0933,35.1396,165153.0
2017-06-07 10:40:00,45.52,45.52,45.49,45.49,104787.0,35.1396,35.1396,35.1165,35.1165,104787.0
2017-06-07 10:45:00,45.49,45.5,45.42,45.45,137872.0,35.1165,35.1242,35.0624,35.0856,137872.0
2017-06-07 10:50:00,45.45,45.46,45.42,45.43,104587.0,35.0856,35.0933,35.0624,35.0702,104587.0
2017-06-07 10:55:00,45.43,45.46,45.42,45.45,151525.0,35.0702,35.0933,35.0624,35.0856,151525.0
2017-06-07 11:00:00,45.45,45.49,45.45,45.46,85174.0,35.0856,35.1165,35.0856,35.0933,85174.0
2017-06-07 11:05:00,45.46,45.56,45.45,45.54,369558.0,35.0933,35.1705,35.0856,35.1551,369558.0
2017-06-07 11:10:00,45.54,45.56,45.5,45.51,115985.0,35.1551,35.1705,35.1242,35.1319,115985.0
2017-06-07 11:15:00,45.5,45.51,45.47,45.47,42907.0,35.1242,35.1319,35.101,35.101,42907.0
2017-06-07 11:20:00,45.48,45.48,45.45,45.47,102121.0,35.1088,35.1088,35.0856,35.101,102121.0
2017-06-07 11:25:00,45.47,45.47,45.44,45.47,80188.0,35.101,35.101,35.0779,35.101,80188.0
2017-06-07 11:30:00,45.47,45.52,45.46,45.52,85204.0,35.101,35.1396,35.0933,35.1396,85204.0
2017-06-07 11:35:00,45.52,45.52,45.48,45.48,76972.0,35.1396,35.1396,35.1088,35.1088,76972.0
2017-06-07 11:40:00,45.48,45.53,45.47,45.51,116499.0,35.1088,35.1474,35.101,35.1319,116499.0
2017-06-07 11:45:00,45.51,45.58,45.5,45.55,92612.0,35.1319,35.186,35.1242,35.1628,92612.0
2017-06-07 11:50:00,45.56,45.6,45.55,45.58,147501.0,35.1705,35.2014,35.1628,35.186,147501.0
2017-06-07 11:55:00,45.58,45.59,45.55,45.55,313123.0,35.186,35.1937,35.1628,35.1628,313123.0
2017-06-07 12:00:00,45.56,45.58,45.51,45.55,207242.0,35.1705,35.186,35.1319,35.1628,207242.0
2017-06-07 12:05:00,45.55,45.57,45.51,45.52,240664.0,35.1628,35.1782,35.1319,35.1396,240664.0
2017-06-07 12:10:00,45.52,45.54,45.51,45.52,72897.0,35.1396,35.1551,35.1319,35.1396,72897.0
2017-06-07 12:15:00,45.53,45.53,45.48,45.49,49177.0,35.1474,35.1474,35.1088,35.1165,49177.0
2017-06-07 12:20:00,45.48,45.53,45.48,45.52,181765.0,35.1088,35.1474,35.1088,35.1396,181765.0
2017-06-07 12:25:00,45.52,45.52,45.49,45.51,118108.0,35.1396,35.1396,35.1165,35.1319,118108.0
2017-06-07 12:30:00,45.5,45.53,45.48,45.52,48997.0,35.1242,35.1474,35.1088,35.1396,48997.0
2017-06-07 12:35:00,45.52,45.55,45.51,45.54,52874.0,35.1396,35.1628,35.1319,35.1551,52874.0
2017-06-07 12:40:00,45.55,45.56,45.54,45.54,45493.0,35.1628,35.1705,35.1551,35.1551,45493.0
2017-06-07 12:45:00,45.55,45.55,45.49,45.5,94082.0,35.1628,35.1628,35.1165,35.1242,94082.0
2017-06-07 12:50:00,45.51,45.51,45.46,45.48,96212.0,35.1319,35.1319,35.0933,35.1088,96212.0
2017-06-07 12:55:00,45.49,45.52,45.48,45.51,81758.0,35.1165,35.1396,35.1088,35.1319,81758.0
2017-06-07 13:00:00,45.51,45.52,45.51,45.51,36374.0,35.1319,35.1396,35.1319,35.1319,36374.0
2017-06-07 13:05:00,45.52,45.53,45.51,45.52,82967.0,35.1396,35.1474,35.1319,35.1396,82967.0
2017-06-07 13:10:00,45.52,45.54,45.5,45.54,36239.0,35.1396,35.1551,35.1242,35.1551,36239.0
2017-06-07 13:15:00,45.53,45.54,45.52,45.53,45030.0,35.1474,35.1551,35.1396,35.1474,45030.0
2017-06-07 13:20:00,45.53,45.57,45.52,45.56,60413.0,35.1474,35.1782,35.1396,35.1705,60413.0
2017-06-07 13:25:00,45.56,45.59,45.56,45.59,66845.0,35.1705,35.1937,35.1705,35.1937,66845.0
2017-06-07 13:30:00,45.58,45.6,45.57,45.57,51872.0,35.186,35.2014,35.1782,35.1782,51872.0
2017-06-07 13:35:00,45.58,45.58,45.55,45.58,75491.0,35.186,35.186,35.1628,35.186,75491.0
2017-06-07 13:40:00,45.57,45.59,45.55,45.56,69600.0,35.1782,35.1937,35.1628,35.1705,69600.0
2017-06-07 13:45:00,45.56,45.59,45.55,45.59,82134.0,35.1705,35.1937,35.1628,35.1937,82134.0
2017-06-07 13:50:00,45.58,45.59,45.58,45.59,57866.0,35.186,35.1937,35.186,35.1937,57866.0
2017-06-07 13:55:00,45.59,45.64,45.58,45.64,57209.0,35.1937,35.2323,35.186,35.2323,57209.0
2017-06-07 14:00:00,45.64,45.65,45.62,45.62,57672.0,35.2323,35.24,35.2168,35.2168,57672.0
2017-06-07 14:05:00,45.63,45.65,45.61,45.62,53662.0,35.2246,35.24,35.2091,35.2168,53662.0
2017-06-07 14:10:00,45.61,45.63,45.56,45.58,147213.0,35.2091,35.2246,35.1705,35.186,147213.0
2017-06-07 14:15:00,45.58,45.6,45.57,45.6,96263.0,35.186,35.2014,35.1782,35.2014,96263.0
2017-06-07 14:20:00,45.59,45.62,45.59,45.6,101703.0,35.1937,35.2168,35.1937,35.2014,101703.0
2017-06-07 14:25:00,45.6,45.61,45.57,45.57,77300.0,35.2014,35.2091,35.1782,35.1782,77300.0
2017-06-07 14:30:00,45.58,45.61,45.57,45.6,81297.0,35.186,35.2091,35.1782,35.2014,81297.0
2017-06-07 14:35:00,45.6,45.62,45.58,45.58,80077.0,35.2014,35.2168,35.186,35.186,80077.0
2017-06-07 14:40:00,45.58,45.59,45.57,45.57,43864.0,35.186,35.1937,35.1782,35.1782,43864.0
2017-06-07 14:45:00,45.57,45.59,45.55,45.55,59344.0,35.1782,35.1937,35.1628,35.1628,59344.0
2017-06-07 14:50:00,45.56,45.57,45.53,45.55,66550.0,35.1705,35.1782,35.1474,35.1628,66550.0
2017-06-07 14:55:00,45.54,45.55,45.53,45.55,48270.0,35.1551,35.1628,35.1474,35.1628,48270.0
2017-06-07 15:00:00,45.55,45.56,45.53,45.55,70841.0,35.1628,35.1705,35.1474,35.1628,70841.0
2017-06-07 15:05:00,45.55,45.55,45.52,45.52,124007.0,35.1628,35.1628,35.1396,35.1396,124007.0
2017-06-07 15:10:00,45.52,45.54,45.51,45.53,162798.0,35.1396,35.1551,35.1319,35.1474,162798.0
2017-06-07 15:15:00,45.53,45.54,45.5,45.51,155108.0,35.1474,35.1551,35.1242,35.1319,155108.0
2017-06-07 15:20:00,45.51,45.53,45.48,45.49,118510.0,35.1319,35.1474,35.1088,35.1165,118510.0
2017-06-07 15:25:00,45.49,45.5,45.44,45.45,217287.0,35.1165,35.1242,35.0779,35.0856,217287.0
2017-06-07 15:30:00,45.46,45.49,45.44,45.48,170145.0,35.0933,35.1165,35.0779,35.1088,170145.0
2017-06-07 15:35:00,45.48,45.52,45.47,45.49,146483.0,35.1088,35.1396,35.101,35.1165,146483.0
2017-06-07 15:40:00,45.5,45.54,45.48,45.54,201299.0,35.1242,35.1551,35.1088,35.1551,201299.0
2017-06-07 15:45:00,45.53,45.54,45.52,45.52,141144.0,35.1474,35.1551,35.1396,35.1396,141144.0
2017-06-07 15:50:00,45.53,45.53,45.47,45.47,233871.0,35.1474,35.1474,35.101,35.101,233871.0
2017-06-07 15:55:00,45.48,45.51,45.47,45.51,613641.0,35.1088,35.1319,35.101,35.1319,613641.0
2017-06-08 09:30:00,45.39,45.51,45.38,45.44,352944.0,35.0393,35.1319,35.0316,35.0779,352944.0
2017-06-08 09:35:00,45.44,45.48,45.43,45.46,179326.0,35.0779,35.1088,35.0702,35.0933,179326.0
2017-06-08 09:40:00,45.45,45.46,45.31,45.32,126662.0,35.0856,35.0933,34.9775,34.9853,126662.0
2017-06-08 09:45:00,45.32,45.36,45.27,45.3,167853.0,34.9853,35.0161,34.9467,34.9698,167853.0
2017-06-08 09:50:00,45.3,45.34,45.25,45.26,188081.0,34.9698,35.0007,34.9312,34.9389,188081.0
2017-06-08 09:55:00,45.26,45.28,45.18,45.27,262174.0,34.9389,34.9544,34.8772,34.9467,262174.0
2017-06-08 10:00:00,45.27,45.36,45.26,45.34,193083.0,34.9467,35.0161,34.9389,35.0007,193083.0
2017-06-08 10:05:00,45.34,45.35,45.29,45.29,118908.0,35.0007,35.0084,34.9621,34.9621,118908.0
2017-06-08 10:10:00,45.3,45.32,45.26,45.26,166372.0,34.9698,34.9853,34.9389,34.9389,166372.0
2017-06-08 10:15:00,45.26,45.28,45.22,45.27,138652.0,34.9389,34.9544,34.9081,34.9467,138652.0
2017-06-08 10:20:00,45.27,45.29,45.22,45.25,133126.0,34.9467,34.9621,34.9081,34.9312,133126.0
2017-06-08 10:25:00,45.26,45.3,45.23,45.3,134835.0,34.9389,34.9698,34.9158,34.9698,134835.0
2017-06-08 10:30:00,45.29,45.32,45.27,45.3,95881.0,34.9621,34.9853,34.9467,34.9698,95881.0
2017-06-08 10:35:00,45.3,45.32,45.27,45.27,82124.0,34.9698,34.9853,34.9467,34.9467,82124.0
2017-06-08 10:40:00,45.27,45.28,45.27,45.28,42130.0,34.9467,34.9544,34.9467,34.9544,42130.0
2017-06-08 10:45:00,45.28,45.3,45.26,45.27,107290.0,34.9544,34.9698,34.9389,34.9467,107290.0
2017-06-08 10:50:00,45.26,45.27,45.22,45.24,101923.0,34.9389,34.9467,34.9081,34.9235,101923.0
2017-06-08 10:55:00,45.25,45.25,45.2,45.21,130553.0,34.9312,34.9312,34.8926,34.9003,130553.0
2017-06-08 11:00:00,45.22,45.22,45.19,45.2,100232.0,34.9081,34.9081,34.8849,34.8926,100232.0
2017-06-08 11:05:00,45.2,45.22,45.19,45.22,97087.0,34.8926,34.9081,34.8849,34.9081,97087.0
2017-06-08 11:10:00,45.22,45.26,45.21,45.26,96038.0,34.9081,34.9389,34.9003,34.9389,96038.0
2017-06-08 11:15:00,45.26,45.26,45.22,45.23,73808.0,34.9389,34.9389,34.9081,34.9158,73808.0
2017-06-08 11:20:00,45.22,45.23,45.17,45.17,152556.0,34.9081,34.9158,34.8695,34.8695,152556.0
2017-06-08 11:25:00,45.17,45.18,45.13,45.16,146095.0,34.8695,34.8772,34.8386,34.8617,146095.0
2017-06-08 11:30:00,45.15,45.16,45.09,45.14,265094.0,34.854,34.8617,34.8077,34.8463,265094.0
2017-06-08 11:35:00,45.14,45.15,45.13,45.14,144685.0,34.8463,34.854,34.8386,34.8463,144685.0
2017-06-08 11:40:00,45.14,45.15,45.12,45.13,113153.0,34.8463,34.854,34.8309,34.8386,113153.0
2017-06-08 11:45:00,45.13,45.22,45.12,45.21,199378.0,34.8386,34.9081,34.8309,34.9003,199378.0
2017-06-08 11:50:00,45.21,45.22,45.17,45.22,119700.0,34.9003,34.9081,34.8695,34.9081,119700.0
2017-06-08 11:55:00,45.22,45.33,45.22,45.33,180349.0,34.9081,34.993,34.9081,34.993,180349.0
2017-06-08 12:00:00,45.33,45.36,45.31,45.33,150271.0,34.993,35.0161,34.9775,34.993,150271.0
2017-06-08 12:05:00,45.33,45.34,45.26,45.27,137671.0,34.993,35.0007,34.9389,34.9467,137671.0
2017-06-08 12:10:00,45.27,45.28,45.22,45.23,185137.0,34.9467,34.9544,34.9081,34.9158,185137.0
2017-06-08 12:15:00,45.23,45.28,45.21,45.25,160741.0,34.9158,34.9544,34.9003,34.9312,160741.0
2017-06-08 12:20:00,45.25,45.3,45.24,45.27,109993.0,34.9312,34.9698,34.9235,34.9467,109993.0
2017-06-08 12:25:00,45.27,45.31,45.27,45.31,48478.0,34.9467,34.9775,34.9467,34.9775,48478.0
2017-06-08 12:30:00,45.31,45.31,45.25,45.26,89531.0,34.9775,34.9775,34.9312,34.9389,89531.0
2017-06-08 12:35:00,45.27,45.29,45.26,45.27,76752.0,34.9467,34.9621,34.9389,34.9467,76752.0
2017-06-08 12:40:00,45.28,45.29,45.25,45.25,46133.0,34.9544,34.9621,34.9312,34.9312,46133.0
2017-06-08 12:45:00,45.25,45.26,45.19,45.2,111832.0,34.9312,34.9389,34.8849,34.8926,111832.0
2017-06-08 12:50:00,45.2,45.23,45.19,45.2,59707.0,34.8926,34.9158,34.8849,34.8926,59707.0
2017-06-08 12:55:00,45.2,45.23,45.19,45.22,70822.0,34.8926,34.9158,34.8849,34.9081,70822.0
2017-06-08 13:00:00,45.21,45.23,45.18,45.19,83549.0,34.9003,34.9158,34.8772,34.8849,83549.0
2017-06-08 13:05:00,45.19,45.21,45.18,45.18,72467.0,34.8849,34.9003,34.8772,34.8772,72467.0
2017-06-08 13:10:00,45.18,45.19,45.17,45.18,65366.0,34.8772,34.8849,34.8695,34.8772,65366.0
2017-06-08 13:15:00,45.18,45.19,45.17,45.17,95575.0,34.8772,34.8849,34.8695,34.8695,95575.0
2017-06-08 13:20:00,45.17,45.17,45.06,45.06,278495.0,34.8695,34.8695,34.7845,34.7845,278495.0
2017-06-08 13:25:00,45.06,45.09,45.04,45.06,134341.0,34.7845,34.8077,34.7691,34.7845,134341.0
2017-06-08 13:30:00,45.07,45.11,45.06,45.11,43230.0,34.7923,34.8231,34.7845,34.8231,43230.0
2017-06-08 13:35:00,45.1,45.11,45.06,45.07,109950.0,34.8154,34.8231,34.7845,34.7923,109950.0
2017-06-08 13:40:00,45.06,45.13,45.06,45.11,67843.0,34.7845,34.8386,34.7845,34.8231,67843.0
2017-06-08 13:45:00,45.11,45.16,45.11,45.15,88266.0,34.8231,34.8617,34.8231,34.854,88266.0
2017-06-08 13:50:00,45.15,45.17,45.13,45.14,156600.0,34.854,34.8695,34.8386,34.8463,156600.0
2017-06-08 13:55:00,45.14,45.15,45.12,45.12,58825.0,34.8463,34.854,34.8309,34.8309,58825.0
2017-06-08 14:00:00,45.13,45.13,45.1,45.13,88305.0,34.8386,34.8386,34.8154,34.8386,88305.0
2017-06-08 14:05:00,45.13,45.14,45.12,45.14,69664.0,34.8386,34.8463,34.8309,34.8463,69664.0
2017-06-08 14:10:00,45.14,45.15,45.08,45.09,143253.0,34.8463,34.854,34.8,34.8077,143253.0
2017-06-08 14:15:00,45.09,45.11,45.08,45.11,92326.0,34.8077,34.8231,34.8,34.8231,92326.0
2017-06-08 14:20:00,45.12,45.12,45.09,45.1,150745.0,34.8309,34.8309,34.8077,34.8154,150745.0
2017-06-08 14:25:00,45.1,45.11,45.09,45.1,89340.0,34.8154,34.8231,34.8077,34.8154,89340.0
2017-06-08 14:30:00,45.1,45.1,45.07,45.1,127893.0,34.8154,34.8154,34.7923,34.8154,127893.0
2017-06-08 14:35:00,45.1,45.14,45.09,45.09,85222.0,34.8154,34.8463,34.8077,34.8077,85222.0
2017-06-08 14:40:00,45.09,45.11,45.07,45.08,119421.0,34.8077,34.8231,34.7923,34.8,119421.0
2017-06-08 14:45:00,45.08,45.08,45.04,45.08,113644.0,34.8,34.8,34.7691,34.8,113644.0
2017-06-08 14:50:00,45.08,45.09,45.04,45.04,196863.0,34.8,34.8077,34.7691,34.7691,196863.0
2017-06-08 14:55:00,45.04,45.06,45.03,45.04,120571.0,34.7691,34.7845,34.7614,34.7691,120571.0
2017-06-08 15:00:00,45.04,45.07,45.03,45.07,117194.0,34.7691,34.7923,34.7614,34.7923,117194.0
2017-06-08 15:05:00,45.07,45.12,45.06,45.12,154965.0,34.7923,34.8309,34.7845,34.8309,154965.0
2017-06-08 15:10:00,45.12,45.13,45.09,45.09,123303.0,34.8309,34.8386,34.8077,34.8077,123303.0
2017-06-08 15:15:00,45.1,45.12,45.09,45.11,124571.0,34.8154,34.8309,34.8077,34.8231,124571.0
2017-06-08 15:20:00,45.1,45.14,45.1,45.14,114671.0,34.8154,34.8463,34.8154,34.8463,114671.0
2017-06-08 15:25:00,45.14,45.17,45.12,45.16,92984.0,34.8463,34.8695,34.8309,34.8617,92984.0
2017-06-08 15:30:00,45.16,45.18,45.14,45.17,142302.0,34.8617,34.8772,34.8463,34.8695,142302.0
2017-06-08 15:35:00,45.17,45.19,45.12,45.12,189384.0,34.8695,34.8849,34.8309,34.8309,189384.0
2017-06-08 15:40:00,45.12,45.13,45.09,45.09,152337.0,34.8309,34.8386,34.8077,34.8077,152337.0
2017-06-08 15:45:00,45.09,45.14,45.09,45.12,269394.0,34.8077,34.8463,34.8077,34.8309,269394.0
2017-06-08 15:50:00,45.12,45.15,45.1,45.11,337953.0,34.8309,34.854,34.8154,34.8231,337953.0
2017-06-08 15:55:00,45.11,45.15,45.1,45.13,587636.0,34.8231,34.854,34.8154,34.8386,587636.0
2017-06-09 09:30:00,45.06,45.14,44.97,45.06,577967.0,34.7845,34.8463,34.7151,34.7845,577967.0
2017-06-09 09:35:00,45.06,45.24,45.06,45.22,208546.0,34.7845,34.9235,34.7845,34.9081,208546.0
2017-06-09 09:40:00,45.23,45.3,45.22,45.25,101372.0,34.9158,34.9698,34.9081,34.9312,101372.0
2017-06-09 09:45:00,45.25,45.28,45.18,45.19,87227.0,34.9312,34.9544,34.8772,34.8849,87227.0
2017-06-09 09:50:00,45.2,45.22,45.16,45.17,100729.0,34.8926,34.9081,34.8617,34.8695,100729.0
2017-06-09 09:55:00,45.18,45.22,45.16,45.18,52282.0,34.8772,34.9081,34.8617,34.8772,52282.0
2017-06-09 10:00:00,45.18,45.18,45.12,45.14,109999.0,34.8772,34.8772,34.8309,34.8463,109999.0
2017-06-09 10:05:00,45.14,45.23,45.13,45.23,66068.0,34.8463,34.9158,34.8386,34.9158,66068.0
2017-06-09 10:10:00,45.23,45.23,45.13,45.15,90745.0,34.9158,34.9158,34.8386,34.854,90745.0
2017-06-09 10:15:00,45.15,45.21,45.14,45.21,64528.0,34.854,34.9003,34.8463,34.9003,64528.0
2017-06-09 10:20:00,45.21,45.24,45.19,45.23,104361.0,34.9003,34.9235,34.8849,34.9158,104361.0
2017-06-09 10:25:00,45.23,45.25,45.22,45.24,35598.0,34.9158,34.9312,34.9081,34.9235,35598.0
2017-06-09 10:30:00,45.25,45.25,45.2,45.21,61943.0,34.9312,34.9312,34.8926,34.9003,61943.0
2017-06-09 10:35:00,45.21,45.22,45.16,45.19,64979.0,34.9003,34.9081,34.8617,34.8849,64979.0
2017-06-09 10:40:00,45.19,45.22,45.19,45.22,57490.0,34.8849,34.9081,34.8849,34.9081,57490.0
2017-06-09 10:45:00,45.22,45.22,45.2,45.22,38238.0,34.9081,34.9081,34.8926,34.9081,38238.0
2017-06-09 10:50:00,45.22,45.22,45.21,45.22,17822.0,34.9081,34.9081,34.9003,34.9081,17822.0
2017-06-09 10:55:00,45.22,45.24,45.18,45.18,82454.0,34.9081,34.9235,34.8772,34.8772,82454.0
2017-06-09 11:00:00,45.18,45.18,45.14,45.16,68362.0,34.8772,34.8772,34.8463,34.8617,68362.0
2017-06-09 11:05:00,45.16,45.19,45.15,45.19,46417.0,34.8617,34.8849,34.854,34.8849,46417.0
2017-06-09 11:10:00,45.19,45.21,45.18,45.19,83388.0,34.8849,34.9003,34.8772,34.8849,83388.0
2017-06-09 11:15:00,45.19,45.2,45.17,45.2,45322.0,34.8849,34.8926,34.8695,34.8926,45322.0
2017-06-09 11:20:00,45.2,45.21,45.16,45.17,85959.0,34.8926,34.9003,34.8617,34.8695,85959.0
2017-06-09 11:25:00,45.16,45.22,45.15,45.21,82413.0,34.8617,34.9081,34.854,34.9003,82413.0
2017-06-09 11:30:00,45.21,45.22,45.19,45.19,36908.0,34.9003,34.9081,34.8849,34.8849,36908.0
2017-06-09 11:35:00,45.19,45.2,45.18,45.19,76201.0,34.8849,34.8926,34.8772,34.8849,76201.0
2017-06-09 11:40:00,45.18,45.19,45.15,45.15,63323.0,34.8772,34.8849,34.854,34.854,63323.0
2017-06-09 11:45:00,45.15,45.17,45.13,45.16,96418.0,34.854,34.8695,34.8386,34.8617,96418.0
2017-06-09 11:50:00,45.16,45.19,45.15,45.18,54650.0,34.8617,34.8849,34.854,34.8772,54650.0
2017-06-09 11:55:00,45.18,45.18,45.16,45.16,45076.0,34.8772,34.8772,34.8617,34.8617,45076.0
2017-06-09 12:00:00,45.17,45.22,45.16,45.22,107435.0,34.8695,34.9081,34.8617,34.9081,107435.0
2017-06-09 12:05:00,45.22,45.24,45.2,45.23,46655.0,34.9081,34.9235,34.8926,34.9158,46655.0
2017-06-09 12:10:00,45.24,45.24,45.23,45.24,26114.0,34.9235,34.9235,34.9158,34.9235,26114.0
2017-06-09 12:15:00,45.23,45.26,45.23,45.23,111037.0,34.9158,34.9389,34.9158,34.9158,111037.0
2017-06-09 12:20:00,45.23,45.25,45.2,45.21,40027.0,34.9158,34.9312,34.8926,34.9003,40027.0
2017-06-09 12:25:00,45.21,45.23,45.2,45.23,45585.0,34.9003,34.9158,34.8926,34.9158,45585.0
2017-06-09 12:30:00,45.23,45.24,45.22,45.23,38303.0,34.9158,34.9235,34.9081,34.9158,38303.0
2017-06-09 12:35:00,45.22,45.23,45.19,45.2,50707.0,34.9081,34.9158,34.8849,34.8926,50707.0
2017-06-09 12:40:00,45.2,45.23,45.19,45.22,49902.0,34.8926,34.9158,34.8849,34.9081,49902.0
2017-06-09 12:45:00,45.22,45.23,45.21,45.22,18199.0,34.9081,34.9158,34.9003,34.9081,18199.0
2017-06-09 12:50:00,45.23,45.23,45.21,45.21,31318.0,34.9158,34.9158,34.9003,34.9003,31318.0
2017-06-09 12:55:00,45.21,45.22,45.21,45.22,10919.0,34.9003,34.9081,34.9003,34.9081,10919.0
2017-06-09 13:00:00,45.21,45.22,45.2,45.21,34377.0,34.9003,34.9081,34.8926,34.9003,34377.0
2017-06-09 13:05:00,45.21,45.21,45.16,45.17,47285.0,34.9003,34.9003,34.8617,34.8695,47285.0
2017-06-09 13:10:00,45.17,45.2,45.16,45.2,80990.0,34.8695,34.8926,34.8617,34.8926,80990.0
2017-06-09 13:15:00,45.19,45.21,45.19,45.21,39947.0,34.8849,34.9003,34.8849,34.9003,39947.0
2017-06-09 13:20:00,45.21,45.25,45.2,45.25,63226.0,34.9003,34.9312,34.8926,34.9312,63226.0
2017-06-09 13:25:00,45.24,45.25,45.19,45.19,75709.0,34.9235,34.9312,34.8849,34.8849,75709.0
2017-06-09 13:30:00,45.19,45.22,45.18,45.21,56431.0,34.8849,34.9081,34.8772,34.9003,56431.0
2017-06-09 13:35:00,45.21,45.22,45.19,45.21,81736.0,34.9003,34.9081,34.8849,34.9003,81736.0
2017-06-09 13:40:00,45.2,45.21,45.16,45.18,52603.0,34.8926,34.9003,34.8617,34.8772,52603.0
2017-06-09 13:45:00,45.19,45.21,45.18,45.21,49113.0,34.8849,34.9003,34.8772,34.9003,49113.0
2017-06-09 13:50:00,45.21,45.24,45.2,45.21,61037.0,34.9003,34.9235,34.8926,34.9003,61037.0
2017-06-09 13:55:00,45.21,45.26,45.21,45.26,72872.0,34.9003,34.9389,34.9003,34.9389,72872.0
2017-06-09 14:00:00,45.26,45.28,45.23,45.25,81386.0,34.9389,34.9544,34.9158,34.9312,81386.0
2017-06-09 14:05:00,45.24,45.26,45.24,45.25,82535.0,34.9235,34.9389,34.9235,34.9312,82535.0
2017-06-09 14:10:00,45.25,45.28,45.24,45.27,80163.0,34.9312,34.9544,34.9235,34.9467,80163.0
2017-06-09 14:15:00,45.27,45.3,45.26,45.3,50736.0,34.9467,34.9698,34.9389,34.9698,50736.0
2017-06-09 14:20:00,45.3,45.32,45.25,45.27,99465.0,34.9698,34.9853,34.9312,34.9467,99465.0
2017-06-09 14:25:00,45.27,45.29,45.26,45.26,33373.0,34.9467,34.9621,34.9389,34.9389,33373.0
2017-06-09 14:30:00,45.26,45.29,45.23,45.24,74476.0,34.9389,34.9621,34.9158,34.9235,74476.0
2017-06-09 14:35:00,45.24,45.24,45.2,45.24,77485.0,34.9235,34.9235,34.8926,34.9235,77485.0
2017-06-09 14:40:00,45.23,45.23,45.19,45.21,86521.0,34.9158,34.9158,34.8849,34.9003,86521.0
2017-06-09 14:45:00,45.21,45.24,45.17,45.21,185612.0,34.9003,34.9235,34.8695,34.9003,185612.0
2017-06-09 14:50:00,45.22,45.27,45.2,45.23,177749.0,34.9081,34.9467,34.8926,34.9158,177749.0
2017-06-09 14:55:00,45.24,45.25,45.22,45.23,74580.0,34.9235,34.9312,34.9081,34.9158,74580.0
2017-06-09 15:00:00,45.23,45.27,45.23,45.23,103914.0,34.9158,34.9467,34.9158,34.9158,103914.0
2017-06-09 15:05:00,45.23,45.25,45.2,45.23,84798.0,34.9158,34.9312,34.8926,34.9158,84798.0
2017-06-09 15:10:00,45.23,45.24,45.18,45.21,83366.0,34.9158,34.9235,34.8772,34.9003,83366.0
2017-06-09 15:15:00,45.2,45.21,45.16,45.2,94760.0,34.8926,34.9003,34.8617,34.8926,94760.0
2017-06-09 15:20:00,45.2,45.2,45.16,45.2,68675.0,34.8926,34.8926,34.8617,34.8926,68675.0
2017-06-09 15:25:00,45.2,45.24,45.18,45.23,111764.0,34.8926,34.9235,34.8772,34.9158,111764.0
2017-06-09 15:30:00,45.23,45.23,45.2,45.21,137429.0,34.9158,34.9158,34.8926,34.9003,137429.0
2017-06-09 15:35:00,45.21,45.22,45.18,45.2,120325.0,34.9003,34.9081,34.8772,34.8926,120325.0
2017-06-09 15:40:00,45.2,45.22,45.18,45.21,118591.0,34.8926,34.9081,34.8772,34.9003,118591.0
2017-06-09 15:45:00,45.21,45.27,45.21,45.27,254885.0,34.9003,34.9467,34.9003,34.9467,254885.0
2017-06-09 15:50:00,45.27,45.33,45.26,45.33,271907.0,34.9467,34.993,34.9389,34.993,271907.0
2017-06-09 15:55:00,45.33,45.35,45.27,45.3,837508.0,34.993,35.0084,34.9467,34.9698,837508.0
2017-06-12 09:30:00,45.35,45.45,45.25,45.33,362669.0,35.0084,35.0856,34.9312,34.993,362669.0
2017-06-12 09:35:00,45.32,45.33,45.2,45.21,230126.0,34.9853,34.993,34.8926,34.9003,230126.0
2017-06-12 09:40:00,45.22,45.41,45.2,45.41,181078.0,34.9081,35.0547,34.8926,35.0547,181078.0
2017-06-12 09:45:00,45.41,45.48,45.4,45.4,128445.0,35.0547,35.1088,35.047,35.047,128445.0
2017-06-12 09:50:00,45.4,45.42,45.34,45.37,118775.0,35.047,35.0624,35.0007,35.0239,118775.0
2017-06-12 09:55:00,45.38,45.45,45.37,45.39,193591.0,35.0316,35.0856,35.0239,35.0393,193591.0
2017-06-12 10:00:00,45.39,45.44,45.3,45.31,281891.0,35.0393,35.0779,34.9698,34.9775,281891.0
2017-06-12 10:05:00,45.31,45.43,45.3,45.42,160173.0,34.9775,35.0702,34.9698,35.0624,160173.0
2017-06-12 10:10:00,45.42,45.42,45.33,45.35,125756.0,35.0624,35.0624,34.993,35.0084,125756.0
2017-06-12 10:15:00,45.35,45.39,45.23,45.23,156795.0,35.0084,35.0393,34.9158,34.9158,156795.0
2017-06-12 10:20:00,45.24,45.25,45.15,45.18,205552.0,34.9235,34.9312,34.854,34.8772,205552.0
2017-06-12 10:25:00,45.18,45.22,45.17,45.22,128510.0,34.8772,34.9081,34.8695,34.9081,128510.0
2017-06-12 10:30:00,45.23,45.28,45.21,45.22,106234.0,34.9158,34.9544,34.9003,34.9081,106234.0
2017-06-12 10:35:00,45.22,45.26,45.21,45.26,101396.0,34.9081,34.9389,34.9003,34.9389,101396.0
2017-06-12 10:40:00,45.26,45.3,45.24,45.29,129032.0,34.9389,34.9698,34.9235,34.9621,129032.0
2017-06-12 10:45:00,45.3,45.31,45.25,45.25,133958.0,34.9698,34.9775,34.9312,34.9312,133958.0
2017-06-12 10:50:00,45.25,45.28,45.23,45.27,79620.0,34.9312,34.9544,34.9158,34.9467,79620.0
2017-06-12 10:55:00,45.28,45.31,45.27,45.28,117784.0,34.9544,34.9775,34.9467,34.9544,117784.0
2017-06-12 11:00:00,45.28,45.29,45.27,45.28,173868.0,34.9544,34.9621,34.9467,34.9544,173868.0
2017-06-12 11:05:00,45.29,45.29,45.26,45.27,91306.0,34.9621,34.9621,34.9389,34.9467,91306.0
2017-06-12 11:10:00,45.26,45.29,45.25,45.27,113095.0,34.9389,34.9621,34.9312,34.9467,113095.0
2017-06-12 11:15:00,45.27,45.3,45.26,45.3,154979.0,34.9467,34.9698,34.9389,34.9698,154979.0
2017-06-12 11:20:00,45.3,45.3,45.25,45.27,136464.0,34.9698,34.9698,34.9312,34.9467,136464.0
2017-06-12 11:25:00,45.28,45.29,45.25,45.27,139927.0,34.9544,34.9621,34.9312,34.9467,139927.0
2017-06-12 11:30:00,45.28,45.34,45.27,45.33,162777.0,34.9544,35.0007,34.9467,34.993,162777.0
2017-06-12 11:35:00,45.33,45.34,45.28,45.34,86521.0,34.993,35.0007,34.9544,35.0007,86521.0
2017-06-12 11:40:00,45.34,45.36,45.31,45.32,105940.0,35.0007,35.0161,34.9775,34.9853,105940.0
2017-06-12 11:45:00,45.32,45.35,45.32,45.34,138087.0,34.9853,35.0084,34.9853,35.0007,138087.0
2017-06-12 11:50:00,45.34,45.35,45.33,45.35,100042.0,35.0007,35.0084,34.993,35.0084,100042.0
2017-06-12 11:55:00,45.35,45.35,45.31,45.31,72050.0,35.0084,35.0084,34.9775,34.9775,72050.0
2017-06-12 12:00:00,45.31,45.35,45.28,45.29,84942.0,34.9775,35.0084,34.9544,34.9621,84942.0
2017-06-12 12:05:00,45.29,45.33,45.28,45.32,60518.0,34.9621,34.993,34.9544,34.9853,60518.0
2017-06-12 12:10:00,45.32,45.33,45.28,45.29,56604.0,34.9853,34.993,34.9544,34.9621,56604.0
2017-06-12 12:15:00,45.28,45.31,45.25,45.31,82761.0,34.9544,34.9775,34.9312,34.9775,82761.0
2017-06-12 12:20:00,45.31,45.34,45.3,45.3,116668.0,34.9775,35.0007,34.9698,34.9698,116668.0
2017-06-12 12:25:00,45.3,45.34,45.3,45.34,94655.0,34.9698,35.0007,34.9698,35.0007,94655.0
2017-06-12 12:30:00,45.34,45.34,45.3,45.3,51958.0,35.0007,35.0007,34.9698,34.9698,51958.0
2017-06-12 12:35:00,45.3,45.31,45.29,45.29,48393.0,34.9698,34.9775,34.9621,34.9621,48393.0
2017-06-12 12:40:00,45.3,45.31,45.29,45.3,70969.0,34.9698,34.9775,34.9621,34.9698,70969.0
2017-06-12 12:45:00,45.3,45.3,45.28,45.29,52588.0,34.9698,34.9698,34.9544,34.9621,52588.0
2017-06-12 12:50:00,45.3,45.3,45.27,45.27,66552.0,34.9698,34.9698,34.9467,34.9467,66552.0
2017-06-12 12:55:00,45.27,45.3,45.26,45.27,88720.0,34.9467,34.9698,34.9389,34.9467,88720.0
2017-06-12 13:00:00,45.26,45.28,45.26,45.27,61592.0,34.9389,34.9544,34.9389,34.9467,61592.0
2017-06-12 13:05:00,45.27,45.32,45.26,45.3,124747.0,34.9467,34.9853,34.9389,34.9698,124747.0
2017-06-12 13:10:00,45.3,45.3,45.28,45.28,51553.0,34.9698,34.9698,34.9544,34.9544,51553.0
2017-06-12 13:15:00,45.28,45.3,45.27,45.29,74719.0,34.9544,34.9698,34.9467,34.9621,74719.0
2017-06-12 13:20:00,45.29,45.3,45.26,45.27,87836.0,34.9621,34.9698,34.9389,34.9467,87836.0
2017-06-12 13:25:00,45.27,45.27,45.25,45.25,115403.0,34.9467,34.9467,34.9312,34.9312,115403.0
2017-06-12 13:30:00,45.25,45.26,45.24,45.25,74673.0,34.9312,34.9389,34.9235,34.9312,74673.0
2017-06-12 13:35:00,45.25,45.28,45.24,45.27,47347.0,34.9312,34.9544,34.9235,34.9467,47347.0
2017-06-12 13:40:00,45.28,45.3,45.27,45.29,68408.0,34.9544,34.9698,34.9467,34.9621,68408.0
2017-06-12 13:45:00,45.29,45.3,45.27,45.28,81193.0,34.9621,34.9698,34.9467,34.9544,81193.0
2017-06-12 13:50:00,45.28,45.29,45.27,45.28,55389.0,34.9544,34.9621,34.9467,34.9544,55389.0
2017-06-12 13:55:00,45.27,45.28,45.24,45.26,61249.0,34.9467,34.9544,34.9235,34.9389,61249.0
2017-06-12 14:00:00,45.26,45.28,45.24,45.27,79133.0,34.9389,34.9544,34.9235,34.9467,79133.0
2017-06-12 14:05:00,45.27,45.29,45.26,45.28,53425.0,34.9467,34.9621,34.9389,34.9544,53425.0
2017-06-12 14:10:00,45.29,45.3,45.28,45.29,44841.0,34.9621,34.9698,34.9544,34.9621,44841.0
2017-06-12 14:15:00,45.29,45.31,45.28,45.3,295275.0,34.9621,34.9775,34.9544,34.9698,295275.0
2017-06-12 14:20:00,45.3,45.31,45.29,45.3,184434.0,34.9698,34.9775,34.9621,34.9698,184434.0
2017-06-12 14:25:00,45.3,45.32,45.29,45.32,128043.0,34.9698,34.9853,34.9621,34.9853,128043.0
2017-06-12 14:30:00,45.32,45.32,45.29,45.29,80624.0,34.9853,34.9853,34.9621,34.9621,80624.0
2017-06-12 14:35:00,45.3,45.32,45.29,45.32,95272.0,34.9698,34.9853,34.9621,34.9853,95272.0
2017-06-12 14:40:00,45.31,45.32,45.31,45.32,77516.0,34.9775,34.9853,34.9775,34.9853,77516.0
2017-06-12 14:45:00,45.32,45.32,45.26,45.26,123987.0,34.9853,34.9853,34.9389,34.9389,123987.0
2017-06-12 14:50:00,45.27,45.27,45.25,45.25,77079.0,34.9467,34.9467,34.9312,34.9312,77079.0
2017-06-12 14:55:00,45.25,45.3,45.25,45.3,76265.0,34.9312,34.9698,34.9312,34.9698,76265.0
2017-06-12 15:00:00,45.3,45.3,45.28,45.3,57839.0,34.9698,34.9698,34.9544,34.9698,57839.0
2017-06-12 15:05:00,45.3,45.31,45.28,45.3,91371.0,34.9698,34.9775,34.9544,34.9698,91371.0
2017-06-12 15:10:00,45.3,45.3,45.28,45.28,53724.0,34.9698,34.9698,34.9544,34.9544,53724.0
2017-06-12 15:15:00,45.29,45.31,45.27,45.28,99571.0,34.9621,34.9775,34.9467,34.9544,99571.0
2017-06-12 15:20:00,45.28,45.31,45.27,45.3,141177.0,34.9544,34.9775,34.9467,34.9698,141177.0
2017-06-12 15:25:00,45.3,45.31,45.28,45.28,185842.0,34.9698,34.9775,34.9544,34.9544,185842.0
2017-06-12 15:30:00,45.29,45.31,45.27,45.31,110449.0,34.9621,34.9775,34.9467,34.9775,110449.0
2017-06-12 15:35:00,45.3,45.32,45.3,45.3,76554.0,34.9698,34.9853,34.9698,34.9698,76554.0
2017-06-12 15:40:00,45.3,45.31,45.28,45.29,120993.0,34.9698,34.9775,34.9544,34.9621,120993.0
2017-06-12 15:45:00,45.29,45.31,45.28,45.28,232021.0,34.9621,34.9775,34.9544,34.9544,232021.0
2017-06-12 15:50:00,45.29,45.33,45.28,45.31,253898.0,34.9621,34.993,34.9544,34.9775,253898.0
2017-06-12 15:55:00,45.32,45.35,45.3,45.34,466991.0,34.9853,35.0084,34.9698,35.0007,466991.0
2017-06-13 09:30:00,45.02,45.09,44.88,44.98,600050.0,35.0392,35.0937,34.9303,35.0081,600050.0
2017-06-13 09:35:00,44.97,45.03,44.92,44.93,174478.0,35.0003,35.047,34.9614,34.9692,174478.0
2017-06-13 09:40:00,44.93,44.97,44.9,44.93,117931.0,34.9692,35.0003,34.9458,34.9692,117931.0
2017-06-13 09:45:00,44.93,44.96,44.84,44.89,162837.0,34.9692,34.9925,34.8991,34.938,162837.0
2017-06-13 09:50:00,44.89,44.92,44.83,44.86,102285.0,34.938,34.9614,34.8913,34.9147,102285.0
2017-06-13 09:55:00,44.86,44.87,44.8,44.82,121013.0,34.9147,34.9225,34.868,34.8836,121013.0
2017-06-13 10:00:00,44.83,44.92,44.82,44.9,166971.0,34.8913,34.9614,34.8836,34.9458,166971.0
2017-06-13 10:05:00,44.9,44.92,44.87,44.9,71235.0,34.9458,34.9614,34.9225,34.9458,71235.0
2017-06-13 10:10:00,44.91,44.91,44.87,44.87,77903.0,34.9536,34.9536,34.9225,34.9225,77903.0
2017-06-13 10:15:00,44.87,44.88,44.83,44.85,70128.0,34.9225,34.9303,34.8913,34.9069,70128.0
2017-06-13 10:20:00,44.86,44.91,44.85,44.91,128154.0,34.9147,34.9536,34.9069,34.9536,128154.0
2017-06-13 10:25:00,44.91,44.98,44.9,44.98,110943.0,34.9536,35.0081,34.9458,35.0081,110943.0
2017-06-13 10:30:00,44.98,45.0,44.97,44.99,101765.0,35.0081,35.0237,35.0003,35.0159,101765.0
2017-06-13 10:35:00,44.98,45.01,44.97,44.98,83892.0,35.0081,35.0314,35.0003,35.0081,83892.0
2017-06-13 10:40:00,44.98,45.02,44.97,44.98,99484.0,35.0081,35.0392,35.0003,35.0081,99484.0
2017-06-13 10:45:00,44.99,45.03,44.97,45.02,113305.0,35.0159,35.047,35.0003,35.0392,113305.0
2017-06-13 10:50:00,45.01,45.07,45.01,45.05,115992.0,35.0314,35.0781,35.0314,35.0626,115992.0
2017-06-13 10:55:00,45.06,45.08,45.03,45.04,147941.0,35.0704,35.0859,35.047,35.0548,147941.0
2017-06-13 11:00:00,45.03,45.03,45.0,45.02,102076.0,35.047,35.047,35.0237,35.0392,102076.0
2017-06-13 11:05:00,45.01,45.02,44.97,44.98,58221.0,35.0314,35.0392,35.0003,35.0081,58221.0
2017-06-13 11:10:00,44.98,44.99,44.93,44.97,139109.0,35.0081,35.0159,34.9692,35.0003,139109.0
2017-06-13 11:15:00,44.97,44.99,44.95,44.96,76134.0,35.0003,35.0159,34.9847,34.9925,76134.0
2017-06-13 11:20:00,44.96,44.97,44.94,44.96,80193.0,34.9925,35.0003,34.977,34.9925,80193.0
2017-06-13 11:25:00,44.96,44.96,44.93,44.94,78209.0,34.9925,34.9925,34.9692,34.977,78209.0
2017-06-13 11:30:00,44.94,44.95,44.91,44.93,56366.0,34.977,34.9847,34.9536,34.9692,56366.0
2017-06-13 11:35:00,44.93,44.97,44.92,44.94,89839.0,34.9692,35.0003,34.9614,34.977,89839.0
2017-06-13 11:40:00,44.94,44.99,44.93,44.97,87544.0,34.977,35.0159,34.9692,35.0003,87544.0
2017-06-13 11:45:00,44.97,45.0,44.97,44.98,58722.0,35.0003,35.0237,35.0003,35.0081,58722.0
2017-06-13 11:50:00,44.98,44.99,44.96,44.98,61557.0,35.0081,35.0159,34.9925,35.0081,61557.0
2017-06-13 11:55:00,44.97,45.0,44.97,44.98,55219.0,35.0003,35.0237,35.0003,35.0081,55219.0
2017-06-13 12:00:00,44.98,44.98,44.94,44.95,100991.0,35.0081,35.0081,34.977,34.9847,100991.0
2017-06-13 12:05:00,44.95,44.99,44.95,44.98,48575.0,34.9847,35.0159,34.9847,35.0081,48575.0
2017-06-13 12:10:00,44.97,45.0,44.97,45.0,29875.0,35.0003,35.0237,35.0003,35.0237,29875.0
2017-06-13 12:15:00,45.0,45.0,44.98,44.99,51519.0,35.0237,35.0237,35.0081,35.0159,51519.0
2017-06-13 12:20:00,44.99,45.0,44.98,45.0,37071.0,35.0159,35.0237,35.0081,35.0237,37071.0
2017-06-13 12:25:00,45.0,45.0,44.99,44.99,23570.0,35.0237,35.0237,35.0159,35.0159,23570.0
2017-06-13 12:30:00,45.0,45.0,44.98,44.99,39446.0,35.0237,35.0237,35.0081,35.0159,39446.0
2017-06-13 12:35:00,44.99,45.0,44.98,44.99,40552.0,35.0159,35.0237,35.0081,35.0159,40552.0
2017-06-13 12:40:00,45.0,45.02,44.99,45.0,91616.0,35.0237,35.0392,35.0159,35.0237,91616.0
2017-06-13 12:45:00,45.01,45.01,44.97,44.98,32423.0,35.0314,35.0314,35.0003,35.0081,32423.0
2017-06-13 12:50:00,44.97,45.02,44.97,45.01,71252.0,35.0003,35.0392,35.0003,35.0314,71252.0
2017-06-13 12:55:00,45.0,45.02,44.99,45.0,48238.0,35.0237,35.0392,35.0159,35.0237,48238.0
2017-06-13 13:00:00,45.0,45.03,45.0,45.03,59432.0,35.0237,35.047,35.0237,35.047,59432.0
2017-06-13 13:05:00,45.03,45.06,45.02,45.06,53537.0,35.047,35.0704,35.0392,35.0704,53537.0
2017-06-13 13:10:00,45.06,45.08,45.05,45.08,48093.0,35.0704,35.0859,35.0626,35.0859,48093.0
2017-06-13 13:15:00,45.08,45.09,45.04,45.05,75993.0,35.0859,35.0937,35.0548,35.0626,75993.0
2017-06-13 13:20:00,45.05,45.05,45.02,45.04,53236.0,35.0626,35.0626,35.0392,35.0548,53236.0
2017-06-13 13:25:00,45.04,45.06,45.04,45.05,34573.0,35.0548,35.0704,35.0548,35.0626,34573.0
2017-06-13 13:30:00,45.05,45.06,45.04,45.06,39937.0,35.0626,35.0704,35.0548,35.0704,39937.0
2017-06-13 13:35:00,45.06,45.06,45.03,45.05,71383.0,35.0704,35.0704,35.047,35.0626,71383.0
2017-06-13 13:40:00,45.05,45.05,45.01,45.03,42929.0,35.0626,35.0626,35.0314,35.047,42929.0
2017-06-13 13:45:00,45.03,45.06,45.02,45.06,58005.0,35.047,35.0704,35.0392,35.0704,58005.0
2017-06-13 13:50:00,45.06,45.06,45.04,45.06,25585.0,35.0704,35.0704,35.0548,35.0704,25585.0
2017-06-13 13:55:00,45.06,45.06,45.04,45.05,56864.0,35.0704,35.0704,35.0548,35.0626,56864.0
2017-06-13 14:00:00,45.05,45.05,45.04,45.05,39862.0,35.0626,35.0626,35.0548,35.0626,39862.0
2017-06-13 14:05:00,45.05,45.09,45.04,45.09,92918.0,35.0626,35.0937,35.0548,35.0937,92918.0
2017-06-13 14:10:00,45.08,45.11,45.07,45.08,46195.0,35.0859,35.1093,35.0781,35.0859,46195.0
2017-06-13 14:15:00,45.09,45.1,45.08,45.09,50648.0,35.0937,35.1015,35.0859,35.0937,50648.0
2017-06-13 14:20:00,45.1,45.1,45.09,45.1,37955.0,35.1015,35.1015,35.0937,35.1015,37955.0
2017-06-13 14:25:00,45.1,45.11,45.09,45.11,49576.0,35.1015,35.1093,35.0937,35.1093,49576.0
2017-06-13 14:30:00,45.11,45.11,45.06,45.07,104607.0,35.1093,35.1093,35.0704,35.0781,104607.0
2017-06-13 14:35:00,45.08,45.08,45.07,45.08,44692.0,35.0859,35.0859,35.0781,35.0859,44692.0
2017-06-13 14:40:00,45.08,45.08,45.07,45.08,45656.0,35.0859,35.0859,35.0781,35.0859,45656.0
2017-06-13 14:45:00,45.08,45.1,45.07,45.1,47783.0,35.0859,35.1015,35.0781,35.1015,47783.0
2017-06-13 14:50:00,45.1,45.1,45.09,45.1,33911.0,35.1015,35.1015,35.0937,35.1015,33911.0
2017-06-13 14:55:00,45.1,45.1,45.02,45.03,133650.0,35.1015,35.1015,35.0392,35.047,133650.0
2017-06-13 15:00:00,45.02,45.03,45.0,45.0,162527.0,35.0392,35.047,35.0237,35.0237,162527.0
2017-06-13 15:05:00,45.0,45.02,44.99,44.99,175874.0,35.0237,35.0392,35.0159,35.0159,175874.0
2017-06-13 15:10:00,45.0,45.0,44.99,45.0,23554.0,35.0237,35.0237,35.0159,35.0237,23554.0
2017-06-13 15:15:00,44.99,45.02,44.99,45.02,322577.0,35.0159,35.0392,35.0159,35.0392,322577.0
2017-06-13 15:20:00,45.02,45.02,44.99,44.99,91536.0,35.0392,35.0392,35.0159,35.0159,91536.0
2017-06-13 15:25:00,45.0,45.01,44.98,44.99,159635.0,35.0237,35.0314,35.0081,35.0159,159635.0
2017-06-13 15:30:00,45.0,45.03,44.99,45.01,87466.0,35.0237,35.047,35.0159,35.0314,87466.0
2017-06-13 15:35:00,45.01,45.02,44.99,45.0,327504.0,35.0314,35.0392,35.0159,35.0237,327504.0
2017-06-13 15:40:00,45.0,45.02,44.99,44.99,118583.0,35.0237,35.0392,35.0159,35.0159,118583.0
2017-06-13 15:45:00,44.99,45.0,44.99,45.0,68730.0,35.0159,35.0237,35.0159,35.0237,68730.0
2017-06-13 15:50:00,45.0,45.01,44.99,45.01,349153.0,35.0237,35.0314,35.0159,35.0314,349153.0
2017-06-13 15:55:00,45.01,45.04,45.0,45.03,492899.0,35.0314,35.0548,35.0237,35.047,492899.0
2017-06-14 09:30:00,45.18,45.24,45.16,45.23,308802.0,35.1638,35.2105,35.1482,35.2027,308802.0
2017-06-14 09:35:00,45.24,45.27,45.22,45.24,133077.0,35.2105,35.2338,35.1949,35.2105,133077.0
2017-06-14 09:40:00,45.25,45.27,45.23,45.26,172700.0,35.2182,35.2338,35.2027,35.226,172700.0
2017-06-14 09:45:00,45.26,45.26,45.17,45.19,255748.0,35.226,35.226,35.156,35.1715,255748.0
2017-06-14 09:50:00,45.18,45.25,45.18,45.23,171972.0,35.1638,35.2182,35.1638,35.2027,171972.0
2017-06-14 09:55:00,45.24,45.24,45.19,45.21,198428.0,35.2105,35.2105,35.1715,35.1871,198428.0
2017-06-14 10:00:00,45.21,45.24,45.2,45.22,73969.0,35.1871,35.2105,35.1793,35.1949,73969.0
2017-06-14 10:05:00,45.22,45.28,45.22,45.28,167076.0,35.1949,35.2416,35.1949,35.2416,167076.0
2017-06-14 10:10:00,45.28,45.28,45.24,45.25,109452.0,35.2416,35.2416,35.2105,35.2182,109452.0
2017-06-14 10:15:00,45.25,45.25,45.23,45.24,74617.0,35.2182,35.2182,35.2027,35.2105,74617.0
2017-06-14 10:20:00,45.24,45.27,45.23,45.26,108132.0,35.2105,35.2338,35.2027,35.226,108132.0
2017-06-14 10:25:00,45.26,45.33,45.26,45.32,56644.0,35.226,35.2805,35.226,35.2727,56644.0
2017-06-14 10:30:00,45.32,45.33,45.29,45.29,62387.0,35.2727,35.2805,35.2494,35.2494,62387.0
2017-06-14 10:35:00,45.3,45.39,45.29,45.37,93261.0,35.2572,35.3272,35.2494,35.3116,93261.0
2017-06-14 10:40:00,45.37,45.4,45.35,45.37,128512.0,35.3116,35.335,35.2961,35.3116,128512.0
2017-06-14 10:45:00,45.37,45.42,45.35,45.39,133264.0,35.3116,35.3505,35.2961,35.3272,133264.0
2017-06-14 10:50:00,45.39,45.43,45.36,45.41,44979.0,35.3272,35.3583,35.3038,35.3428,44979.0
2017-06-14 10:55:00,45.41,45.43,45.38,45.41,75726.0,35.3428,35.3583,35.3194,35.3428,75726.0
2017-06-14 11:00:00,45.41,45.42,45.4,45.4,51160.0,35.3428,35.3505,35.335,35.335,51160.0
2017-06-14 11:05:00,45.41,45.45,45.4,45.43,104341.0,35.3428,35.3739,35.335,35.3583,104341.0
2017-06-14 11:10:00,45.43,45.46,45.42,45.46,73371.0,35.3583,35.3817,35.3505,35.3817,73371.0
2017-06-14 11:15:00,45.45,45.47,45.45,45.46,74224.0,35.3739,35.3895,35.3739,35.3817,74224.0
2017-06-14 11:20:00,45.47,45.47,45.43,45.44,108222.0,35.3895,35.3895,35.3583,35.3661,108222.0
2017-06-14 11:25:00,45.43,45.45,45.38,45.4,140287.0,35.3583,35.3739,35.3194,35.335,140287.0
2017-06-14 11:30:00,45.4,45.41,45.35,45.36,56318.0,35.335,35.3428,35.2961,35.3038,56318.0
2017-06-14 11:35:00,45.36,45.37,45.33,45.33,77559.0,35.3038,35.3116,35.2805,35.2805,77559.0
2017-06-14 11:40:00,45.33,45.36,45.3,45.3,109324.0,35.2805,35.3038,35.2572,35.2572,109324.0
2017-06-14 11:45:00,45.31,45.33,45.3,45.33,53761.0,35.2649,35.2805,35.2572,35.2805,53761.0
2017-06-14 11:50:00,45.33,45.35,45.33,45.35,21362.0,35.2805,35.2961,35.2805,35.2961,21362.0
2017-06-14 11:55:00,45.34,45.39,45.34,45.39,66551.0,35.2883,35.3272,35.2883,35.3272,66551.0
2017-06-14 12:00:00,45.39,45.41,45.38,45.41,101565.0,35.3272,35.3428,35.3194,35.3428,101565.0
2017-06-14 12:05:00,45.4,45.44,45.39,45.44,146073.0,35.335,35.3661,35.3272,35.3661,146073.0
2017-06-14 12:10:00,45.44,45.45,45.42,45.43,38322.0,35.3661,35.3739,35.3505,35.3583,38322.0
2017-06-14 12:15:00,45.42,45.45,45.42,45.43,111726.0,35.3505,35.3739,35.3505,35.3583,111726.0
2017-06-14 12:20:00,45.43,45.43,45.42,45.43,20291.0,35.3583,35.3583,35.3505,35.3583,20291.0
2017-06-14 12:25:00,45.43,45.43,45.38,45.38,96260.0,35.3583,35.3583,35.3194,35.3194,96260.0
2017-06-14 12:30:00,45.38,45.38,45.32,45.33,55748.0,35.3194,35.3194,35.2727,35.2805,55748.0
2017-06-14 12:35:00,45.33,45.36,45.33,45.36,21488.0,35.2805,35.3038,35.2805,35.3038,21488.0
2017-06-14 12:40:00,45.35,45.37,45.3,45.3,58639.0,35.2961,35.3116,35.2572,35.2572,58639.0
2017-06-14 12:45:00,45.3,45.33,45.29,45.3,62865.0,35.2572,35.2805,35.2494,35.2572,62865.0
2017-06-14 12:50:00,45.3,45.32,45.3,45.32,19087.0,35.2572,35.2727,35.2572,35.2727,19087.0
2017-06-14 12:55:00,45.32,45.32,45.27,45.29,56340.0,35.2727,35.2727,35.2338,35.2494,56340.0
2017-06-14 13:00:00,45.3,45.32,45.29,45.31,53071.0,35.2572,35.2727,35.2494,35.2649,53071.0
2017-06-14 13:05:00,45.31,45.32,45.29,45.3,40686.0,35.2649,35.2727,35.2494,35.2572,40686.0
2017-06-14 13:10:00,45.3,45.33,45.29,45.33,77641.0,35.2572,35.2805,35.2494,35.2805,77641.0
2017-06-14 13:15:00,45.33,45.33,45.28,45.3,146902.0,35.2805,35.2805,35.2416,35.2572,146902.0
2017-06-14 13:20:00,45.3,45.33,45.29,45.32,104862.0,35.2572,35.2805,35.2494,35.2727,104862.0
2017-06-14 13:25:00,45.31,45.33,45.3,45.33,30046.0,35.2649,35.2805,35.2572,35.2805,30046.0
2017-06-14 13:30:00,45.32,45.33,45.3,45.32,48434.0,35.2727,35.2805,35.2572,35.2727,48434.0
2017-06-14 13:35:00,45.32,45.32,45.3,45.3,33409.0,35.2727,35.2727,35.2572,35.2572,33409.0
2017-06-14 13:40:00,45.3,45.33,45.3,45.33,54456.0,35.2572,35.2805,35.2572,35.2805,54456.0
2017-06-14 13:45:00,45.32,45.33,45.3,45.33,65827.0,35.2727,35.2805,35.2572,35.2805,65827.0
2017-06-14 13:50:00,45.33,45.35,45.32,45.35,25875.0,35.2805,35.2961,35.2727,35.2961,25875.0
2017-06-14 13:55:00,45.35,45.36,45.31,45.33,67807.0,35.2961,35.3038,35.2649,35.2805,67807.0
2017-06-14 14:00:00,45.33,45.39,45.3,45.33,75073.0,35.2805,35.3272,35.2572,35.2805,75073.0
2017-06-14 14:05:00,45.32,45.38,45.32,45.34,69783.0,35.2727,35.3194,35.2727,35.2883,69783.0
2017-06-14 14:10:00,45.34,45.37,45.31,45.34,75030.0,35.2883,35.3116,35.2649,35.2883,75030.0
2017-06-14 14:15:00,45.34,45.34,45.25,45.28,128420.0,35.2883,35.2883,35.2182,35.2416,128420.0
2017-06-14 14:20:00,45.28,45.33,45.27,45.31,71990.0,35.2416,35.2805,35.2338,35.2649,71990.0
2017-06-14 14:25:00,45.31,45.32,45.29,45.31,108086.0,35.2649,35.2727,35.2494,35.2649,108086.0
2017-06-14 14:30:00,45.31,45.35,45.3,45.32,81342.0,35.2649,35.2961,35.2572,35.2727,81342.0
2017-06-14 14:35:00,45.32,45.35,45.3,45.34,98256.0,35.2727,35.2961,35.2572,35.2883,98256.0
2017-06-14 14:40:00,45.34,45.34,45.29,45.33,207470.0,35.2883,35.2883,35.2494,35.2805,207470.0
2017-06-14 14:45:00,45.33,45.35,45.3,45.31,105650.0,35.2805,35.2961,35.2572,35.2649,105650.0
2017-06-14 14:50:00,45.32,45.33,45.3,45.32,64182.0,35.2727,35.2805,35.2572,35.2727,64182.0
2017-06-14 14:55:00,45.33,45.34,45.31,45.32,54710.0,35.2805,35.2883,35.2649,35.2727,54710.0
2017-06-14 15:00:00,45.32,45.32,45.28,45.28,89202.0,35.2727,35.2727,35.2416,35.2416,89202.0
2017-06-14 15:05:00,45.28,45.28,45.25,45.27,74562.0,35.2416,35.2416,35.2182,35.2338,74562.0
2017-06-14 15:10:00,45.27,45.27,45.24,45.26,211932.0,35.2338,35.2338,35.2105,35.226,211932.0
2017-06-14 15:15:00,45.26,45.34,45.25,45.32,129527.0,35.226,35.2883,35.2182,35.2727,129527.0
2017-06-14 15:20:00,45.33,45.33,45.28,45.3,138972.0,35.2805,35.2805,35.2416,35.2572,138972.0
2017-06-14 15:25:00,45.3,45.34,45.29,45.33,80426.0,35.2572,35.2883,35.2494,35.2805,80426.0
2017-06-14 15:30:00,45.33,45.34,45.31,45.33,108868.0,35.2805,35.2883,35.2649,35.2805,108868.0
2017-06-14 15:35:00,45.33,45.35,45.31,45.32,156097.0,35.2805,35.2961,35.2649,35.2727,156097.0
2017-06-14 15:40:00,45.32,45.35,45.32,45.33,160742.0,35.2727,35.2961,35.2727,35.2805,160742.0
2017-06-14 15:45:00,45.33,45.33,45.3,45.33,189733.0,35.2805,35.2805,35.2572,35.2805,189733.0
2017-06-14 15:50:00,45.33,45.36,45.32,45.34,299178.0,35.2805,35.3038,35.2727,35.2883,299178.0
2017-06-14 15:55:00,45.34,45.36,45.3,45.3,467958.0,35.2883,35.3038,35.2572,35.2572,467958.0
2017-06-15 09:30:00,45.18,45.25,45.15,45.23,244662.0,35.1638,35.2182,35.1404,35.2027,244662.0
2017-06-15 09:35:00,45.23,45.24,45.16,45.18,79884.0,35.2027,35.2105,35.1482,35.1638,79884.0
2017-06-15 09:40:00,45.18,45.21,45.12,45.12,138847.0,35.1638,35.1871,35.1171,35.1171,138847.0
2017-06-15 09:45:00,45.12,45.16,45.08,45.09,126962.0,35.1171,35.1482,35.0859,35.0937,126962.0
2017-06-15 09:50:00,45.08,45.12,45.06,45.09,150322.0,35.0859,35.1171,35.0704,35.0937,150322.0
2017-06-15 09:55:00,45.1,45.12,45.04,45.05,104768.0,35.1015,35.1171,35.0548,35.0626,104768.0
2017-06-15 10:00:00,45.05,45.11,45.04,45.09,80955.0,35.0626,35.1093,35.0548,35.0937,80955.0
2017-06-15 10:05:00,45.08,45.11,45.06,45.09,118606.0,35.0859,35.1093,35.0704,35.0937,118606.0
2017-06-15 10:10:00,45.09,45.11,45.06,45.11,64233.0,35.0937,35.1093,35.0704,35.1093,64233.0
2017-06-15 10:15:00,45.11,45.13,45.09,45.12,104591.0,35.1093,35.1248,35.0937,35.1171,104591.0
2017-06-15 10:20:00,45.12,45.12,45.06,45.09,116915.0,35.1171,35.1171,35.0704,35.0937,116915.0
2017-06-15 10:25:00,45.09,45.11,45.07,45.08,65410.0,35.0937,35.1093,35.0781,35.0859,65410.0
2017-06-15 10:30:00,45.07,45.08,45.05,45.07,71041.0,35.0781,35.0859,35.0626,35.0781,71041.0
2017-06-15 10:35:00,45.07,45.13,45.07,45.07,128906.0,35.0781,35.1248,35.0781,35.0781,128906.0
2017-06-15 10:40:00,45.07,45.09,45.04,45.07,220415.0,35.0781,35.0937,35.0548,35.0781,220415.0
2017-06-15 10:45:00,45.07,45.13,45.06,45.11,91424.0,35.0781,35.1248,35.0704,35.1093,91424.0
2017-06-15 10:50:00,45.11,45.14,45.1,45.11,76350.0,35.1093,35.1326,35.1015,35.1093,76350.0
2017-06-15 10:55:00,45.11,45.17,45.11,45.16,145856.0,35.1093,35.156,35.1093,35.1482,145856.0
2017-06-15 11:00:00,45.16,45.16,45.13,45.16,94266.0,35.1482,35.1482,35.1248,35.1482,94266.0
2017-06-15 11:05:00,45.15,45.16,45.14,45.16,89608.0,35.1404,35.1482,35.1326,35.1482,89608.0
2017-06-15 11:10:00,45.15,45.16,45.13,45.16,146100.0,35.1404,35.1482,35.1248,35.1482,146100.0
2017-06-15 11:15:00,45.16,45.22,45.15,45.22,105263.0,35.1482,35.1949,35.1404,35.1949,105263.0
2017-06-15 11:20:00,45.22,45.26,45.21,45.24,88648.0,35.1949,35.226,35.1871,35.2105,88648.0
2017-06-15 11:25:00,45.24,45.28,45.23,45.27,114645.0,35.2105,35.2416,35.2027,35.2338,114645.0
2017-06-15 11:30:00,45.27,45.29,45.23,45.28,165524.0,35.2338,35.2494,35.2027,35.2416,165524.0
2017-06-15 11:35:00,45.28,45.28,45.25,45.27,90693.0,35.2416,35.2416,35.2182,35.2338,90693.0
2017-06-15 11:40:00,45.27,45.27,45.25,45.26,37439.0,35.2338,35.2338,35.2182,35.226,37439.0
2017-06-15 11:45:00,45.25,45.27,45.25,45.26,47807.0,35.2182,35.2338,35.2182,35.226,47807.0
2017-06-15 11:50:00,45.25,45.26,45.21,45.21,211124.0,35.2182,35.226,35.1871,35.1871,211124.0
2017-06-15 11:55:00,45.21,45.22,45.19,45.19,77486.0,35.1871,35.1949,35.1715,35.1715,77486.0
2017-06-15 12:00:00,45.19,45.23,45.19,45.23,56936.0,35.1715,35.2027,35.1715,35.2027,56936.0
2017-06-15 12:05:00,45.23,45.26,45.22,45.25,36173.0,35.2027,35.226,35.1949,35.2182,36173.0
2017-06-15 12:10:00,45.26,45.26,45.23,45.25,59209.0,35.226,35.226,35.2027,35.2182,59209.0
2017-06-15 12:15:00,45.25,45.27,45.24,45.25,44617.0,35.2182,35.2338,35.2105,35.2182,44617.0
2017-06-15 12:20:00,45.25,45.26,45.24,45.25,65195.0,35.2182,35.226,35.2105,35.2182,65195.0
2017-06-15 12:25:00,45.25,45.27,45.25,45.25,371072.0,35.2182,35.2338,35.2182,35.2182,371072.0
2017-06-15 12:30:00,45.25,45.26,45.23,45.23,74974.0,35.2182,35.226,35.2027,35.2027,74974.0
2017-06-15 12:35:00,45.23,45.25,45.21,45.22,56342.0,35.2027,35.2182,35.1871,35.1949,56342.0
2017-06-15 12:40:00,45.22,45.22,45.18,45.2,66052.0,35.1949,35.1949,35.1638,35.1793,66052.0
2017-06-15 12:45:00,45.19,45.2,45.17,45.18,86818.0,35.1715,35.1793,35.156,35.1638,86818.0
2017-06-15 12:50:00,45.18,45.19,45.17,45.18,46385.0,35.1638,35.1715,35.156,35.1638,46385.0
2017-06-15 12:55:00,45.18,45.2,45.17,45.18,63494.0,35.1638,35.1793,35.156,35.1638,63494.0
2017-06-15 13:00:00,45.18,45.21,45.17,45.21,46463.0,35.1638,35.1871,35.156,35.1871,46463.0
2017-06-15 13:05:00,45.2,45.23,45.2,45.22,50380.0,35.1793,35.2027,35.1793,35.1949,50380.0
2017-06-15 13:10:00,45.22,45.23,45.21,45.21,55942.0,35.1949,35.2027,35.1871,35.1871,55942.0
2017-06-15 13:15:00,45.21,45.22,45.19,45.22,50048.0,35.1871,35.1949,35.1715,35.1949,50048.0
2017-06-15 13:20:00,45.21,45.23,45.21,45.23,45066.0,35.1871,35.2027,35.1871,35.2027,45066.0
2017-06-15 13:25:00,45.22,45.25,45.21,45.23,82125.0,35.1949,35.2182,35.1871,35.2027,82125.0
2017-06-15 13:30:00,45.23,45.25,45.22,45.25,37507.0,35.2027,35.2182,35.1949,35.2182,37507.0
2017-06-15 13:35:00,45.24,45.26,45.24,45.26,26829.0,35.2105,35.226,35.2105,35.226,26829.0
2017-06-15 13:40:00,45.26,45.26,45.24,45.25,70177.0,35.226,35.226,35.2105,35.2182,70177.0
2017-06-15 13:45:00,45.24,45.25,45.21,45.23,56148.0,35.2105,35.2182,35.1871,35.2027,56148.0
2017-06-15 13:50:00,45.24,45.24,45.23,45.24,21292.0,35.2105,35.2105,35.2027,35.2105,21292.0
2017-06-15 13:55:00,45.24,45.24,45.21,45.22,75295.0,35.2105,35.2105,35.1871,35.1949,75295.0
2017-06-15 14:00:00,45.22,45.24,45.21,45.23,79381.0,35.1949,35.2105,35.1871,35.2027,79381.0
2017-06-15 14:05:00,45.23,45.27,45.23,45.26,175035.0,35.2027,35.2338,35.2027,35.226,175035.0
2017-06-15 14:10:00,45.25,45.28,45.25,45.28,32789.0,35.2182,35.2416,35.2182,35.2416,32789.0
2017-06-15 14:15:00,45.28,45.28,45.26,45.27,43265.0,35.2416,35.2416,35.226,35.2338,43265.0
2017-06-15 14:20:00,45.27,45.29,45.26,45.29,52132.0,35.2338,35.2494,35.226,35.2494,52132.0
2017-06-15 14:25:00,45.28,45.31,45.28,45.29,61909.0,35.2416,35.2649,35.2416,35.2494,61909.0
2017-06-15 14:30:00,45.28,45.29,45.28,45.28,72736.0,35.2416,35.2494,35.2416,35.2416,72736.0
2017-06-15 14:35:00,45.29,45.3,45.27,45.3,53716.0,35.2494,35.2572,35.2338,35.2572,53716.0
2017-06-15 14:40:00,45.3,45.31,45.27,45.29,86608.0,35.2572,35.2649,35.2338,35.2494,86608.0
2017-06-15 14:45:00,45.29,45.33,45.28,45.32,30527.0,35.2494,35.2805,35.2416,35.2727,30527.0
2017-06-15 14:50:00,45.32,45.33,45.31,45.32,40679.0,35.2727,35.2805,35.2649,35.2727,40679.0
2017-06-15 14:55:00,45.32,45.32,45.31,45.32,29709.0,35.2727,35.2727,35.2649,35.2727,29709.0
2017-06-15 15:00:00,45.32,45.33,45.29,45.33,197604.0,35.2727,35.2805,35.2494,35.2805,197604.0
2017-06-15 15:05:00,45.33,45.34,45.32,45.34,46907.0,35.2805,35.2883,35.2727,35.2883,46907.0
2017-06-15 15:10:00,45.33,45.34,45.3,45.32,72414.0,35.2805,35.2883,35.2572,35.2727,72414.0
2017-06-15 15:15:00,45.32,45.32,45.28,45.28,79273.0,35.2727,35.2727,35.2416,35.2416,79273.0
2017-06-15 15:20:00,45.29,45.3,45.28,45.3,78884.0,35.2494,35.2572,35.2416,35.2572,78884.0
2017-06-15 15:25:00,45.3,45.31,45.29,45.31,81511.0,35.2572,35.2649,35.2494,35.2649,81511.0
2017-06-15 15:30:00,45.3,45.31,45.29,45.3,80607.0,35.2572,35.2649,35.2494,35.2572,80607.0
2017-06-15 15:35:00,45.3,45.3,45.27,45.28,88634.0,35.2572,35.2572,35.2338,35.2416,88634.0
2017-06-15 15:40:00,45.28,45.3,45.27,45.28,193739.0,35.2416,35.2572,35.2338,35.2416,193739.0
2017-06-15 15:45:00,45.28,45.29,45.24,45.24,185191.0,35.2416,35.2494,35.2105,35.2105,185191.0
2017-06-15 15:50:00,45.25,45.25,45.22,45.22,224560.0,35.2182,35.2182,35.1949,35.1949,224560.0
2017-06-15 15:55:00,45.22,45.26,45.21,45.26,596156.0,35.1949,35.226,35.1871,35.226,596156.0
2017-06-16 09:30:00,45.31,45.35,45.27,45.33,3246266.0,35.2649,35.2961,35.2338,35.2805,3246266.0
2017-06-16 09:35:00,45.32,45.34,45.2,45.23,161723.0,35.2727,35.2883,35.1793,35.2027,161723.0
2017-06-16 09:40:00,45.23,45.27,45.18,45.22,137173.0,35.2027,35.2338,35.1638,35.1949,137173.0
2017-06-16 09:45:00,45.22,45.22,45.16,45.19,153943.0,35.1949,35.1949,35.1482,35.1715,153943.0
2017-06-16 09:50:00,45.19,45.2,45.06,45.07,165859.0,35.1715,35.1793,35.0704,35.0781,165859.0
2017-06-16 09:55:00,45.08,45.13,45.05,45.12,158187.0,35.0859,35.1248,35.0626,35.1171,158187.0
2017-06-16 10:00:00,45.12,45.13,45.07,45.13,73469.0,35.1171,35.1248,35.0781,35.1248,73469.0
2017-06-16 10:05:00,45.13,45.17,45.12,45.16,110417.0,35.1248,35.156,35.1171,35.1482,110417.0
2017-06-16 10:10:00,45.17,45.27,45.16,45.27,129546.0,35.156,35.2338,35.1482,35.2338,129546.0
2017-06-16 10:15:00,45.27,45.27,45.22,45.23,98900.0,35.2338,35.2338,35.1949,35.2027,98900.0
2017-06-16 10:20:00,45.24,45.24,45.16,45.17,78287.0,35.2105,35.2105,35.1482,35.156,78287.0
2017-06-16 10:25:00,45.18,45.2,45.16,45.19,55504.0,35.1638,35.1793,35.1482,35.1715,55504.0
2017-06-16 10:30:00,45.19,45.21,45.13,45.13,104149.0,35.1715,35.1871,35.1248,35.1248,104149.0
2017-06-16 10:35:00,45.13,45.15,45.05,45.05,101170.0,35.1248,35.1404,35.0626,35.0626,101170.0
2017-06-16 10:40:00,45.05,45.07,45.02,45.04,348550.0,35.0626,35.0781,35.0392,35.0548,348550.0
2017-06-16 10:45:00,45.04,45.07,45.01,45.06,119484.0,35.0548,35.0781,35.0314,35.0704,119484.0
2017-06-16 10:50:00,45.05,45.08,45.04,45.08,68320.0,35.0626,35.0859,35.0548,35.0859,68320.0
2017-06-16 10:55:00,45.08,45.11,45.05,45.09,150194.0,35.0859,35.1093,35.0626,35.0937,150194.0
2017-06-16 11:00:00,45.09,45.2,45.09,45.2,216716.0,35.0937,35.1793,35.0937,35.1793,216716.0
2017-06-16 11:05:00,45.2,45.21,45.18,45.21,117230.0,35.1793,35.1871,35.1638,35.1871,117230.0
2017-06-16 11:10:00,45.21,45.3,45.2,45.3,162692.0,35.1871,35.2572,35.1793,35.2572,162692.0
2017-06-16 11:15:00,45.3,45.31,45.26,45.28,114336.0,35.2572,35.2649,35.226,35.2416,114336.0
2017-06-16 11:20:00,45.28,45.29,45.2,45.22,46415.0,35.2416,35.2494,35.1793,35.1949,46415.0
2017-06-16 11:25:00,45.22,45.24,45.2,45.2,61521.0,35.1949,35.2105,35.1793,35.1793,61521.0
2017-06-16 11:30:00,45.2,45.23,45.2,45.21,37280.0,35.1793,35.2027,35.1793,35.1871,37280.0
2017-06-16 11:35:00,45.22,45.22,45.15,45.16,108931.0,35.1949,35.1949,35.1404,35.1482,108931.0
2017-06-16 11:40:00,45.17,45.22,45.15,45.2,90765.0,35.156,35.1949,35.1404,35.1793,90765.0
2017-06-16 11:45:00,45.2,45.21,45.18,45.21,92948.0,35.1793,35.1871,35.1638,35.1871,92948.0
2017-06-16 11:50:00,45.21,45.22,45.18,45.19,80375.0,35.1871,35.1949,35.1638,35.1715,80375.0
2017-06-16 11:55:00,45.2,45.2,45.16,45.18,65623.0,35.1793,35.1793,35.1482,35.1638,65623.0
2017-06-16 12:00:00,45.18,45.19,45.16,45.19,57762.0,35.1638,35.1715,35.1482,35.1715,57762.0
2017-06-16 12:05:00,45.19,45.19,45.16,45.16,127895.0,35.1715,35.1715,35.1482,35.1482,127895.0
2017-06-16 12:10:00,45.16,45.17,45.14,45.15,107215.0,35.1482,35.156,35.1326,35.1404,107215.0
2017-06-16 12:15:00,45.15,45.19,45.14,45.19,108800.0,35.1404,35.1715,35.1326,35.1715,108800.0
2017-06-16 12:20:00,45.18,45.19,45.16,45.16,45552.0,35.1638,35.1715,35.1482,35.1482,45552.0
2017-06-16 12:25:00,45.16,45.18,45.16,45.18,56615.0,35.1482,35.1638,35.1482,35.1638,56615.0
2017-06-16 12:30:00,45.18,45.18,45.16,45.17,41439.0,35.1638,35.1638,35.1482,35.156,41439.0
2017-06-16 12:35:00,45.16,45.17,45.14,45.15,49452.0,35.1482,35.156,35.1326,35.1404,49452.0
2017-06-16 12:40:00,45.15,45.15,45.14,45.14,39709.0,35.1404,35.1404,35.1326,35.1326,39709.0
2017-06-16 12:45:00,45.14,45.17,45.14,45.16,89491.0,35.1326,35.156,35.1326,35.1482,89491.0
2017-06-16 12:50:00,45.16,45.19,45.16,45.18,98090.0,35.1482,35.1715,35.1482,35.1638,98090.0
2017-06-16 12:55:00,45.18,45.2,45.17,45.18,88727.0,35.1638,35.1793,35.156,35.1638,88727.0
2017-06-16 13:00:00,45.18,45.19,45.17,45.19,49916.0,35.1638,35.1715,35.156,35.1715,49916.0
2017-06-16 13:05:00,45.19,45.19,45.17,45.18,23914.0,35.1715,35.1715,35.156,35.1638,23914.0
2017-06-16 13:10:00,45.17,45.18,45.17,45.17,25768.0,35.156,35.1638,35.156,35.156,25768.0
2017-06-16 13:15:00,45.18,45.18,45.14,45.15,77568.0,35.1638,35.1638,35.1326,35.1404,77568.0
2017-06-16 13:20:00,45.15,45.16,45.14,45.16,25678.0,35.1404,35.1482,35.1326,35.1482,25678.0
2017-06-16 13:25:00,45.15,45.16,45.1,45.11,115201.0,35.1404,35.1482,35.1015,35.1093,115201.0
2017-06-16 13:30:00,45.11,45.12,45.05,45.05,487661.0,35.1093,35.1171,35.0626,35.0626,487661.0
2017-06-16 13:35:00,45.05,45.11,45.05,45.1,146006.0,35.0626,35.1093,35.0626,35.1015,146006.0
2017-06-16 13:40:00,45.11,45.15,45.1,45.14,55552.0,35.1093,35.1404,35.1015,35.1326,55552.0
2017-06-16 13:45:00,45.14,45.15,45.12,45.15,44117.0,35.1326,35.1404,35.1171,35.1404,44117.0
2017-06-16 13:50:00,45.15,45.15,45.09,45.11,99031.0,35.1404,35.1404,35.0937,35.1093,99031.0
2017-06-16 13:55:00,45.11,45.14,45.1,45.14,37989.0,35.1093,35.1326,35.1015,35.1326,37989.0
2017-06-16 14:00:00,45.14,45.16,45.14,45.15,47971.0,35.1326,35.1482,35.1326,35.1404,47971.0
2017-06-16 14:05:00,45.15,45.2,45.14,45.2,117787.0,35.1404,35.1793,35.1326,35.1793,117787.0
2017-06-16 14:10:00,45.2,45.2,45.18,45.19,32856.0,35.1793,35.1793,35.1638,35.1715,32856.0
2017-06-16 14:15:00,45.18,45.19,45.16,45.16,37309.0,35.1638,35.1715,35.1482,35.1482,37309.0
2017-06-16 14:20:00,45.16,45.18,45.16,45.17,89974.0,35.1482,35.1638,35.1482,35.156,89974.0
2017-06-16 14:25:00,45.17,45.2,45.15,45.16,89747.0,35.156,35.1793,35.1404,35.1482,89747.0
2017-06-16 14:30:00,45.15,45.2,45.15,45.2,58076.0,35.1404,35.1793,35.1404,35.1793,58076.0
2017-06-16 14:35:00,45.2,45.2,45.16,45.16,79825.0,35.1793,35.1793,35.1482,35.1482,79825.0
2017-06-16 14:40:00,45.16,45.17,45.14,45.16,104392.0,35.1482,35.156,35.1326,35.1482,104392.0
2017-06-16 14:45:00,45.15,45.17,45.15,45.16,74595.0,35.1404,35.156,35.1404,35.1482,74595.0
2017-06-16 14:50:00,45.16,45.21,45.15,45.21,96593.0,35.1482,35.1871,35.1404,35.1871,96593.0
2017-06-16 14:55:00,45.2,45.23,45.19,45.23,66719.0,35.1793,35.2027,35.1715,35.2027,66719.0
2017-06-16 15:00:00,45.23,45.25,45.22,45.22,95976.0,35.2027,35.2182,35.1949,35.1949,95976.0
2017-06-16 15:05:00,45.23,45.24,45.22,45.23,35934.0,35.2027,35.2105,35.1949,35.2027,35934.0
2017-06-16 15:10:00,45.23,45.24,45.2,45.21,70373.0,35.2027,35.2105,35.1793,35.1871,70373.0
2017-06-16 15:15:00,45.21,45.22,45.15,45.15,161564.0,35.1871,35.1949,35.1404,35.1404,161564.0
2017-06-16 15:20:00,45.16,45.17,45.15,45.16,56579.0,35.1482,35.156,35.1404,35.1482,56579.0
2017-06-16 15:25:00,45.16,45.18,45.16,45.17,77547.0,35.1482,35.1638,35.1482,35.156,77547.0
2017-06-16 15:30:00,45.18,45.19,45.15,45.16,147669.0,35.1638,35.1715,35.1404,35.1482,147669.0
2017-06-16 15:35:00,45.16,45.17,45.15,45.16,124701.0,35.1482,35.156,35.1404,35.1482,124701.0
2017-06-16 15:40:00,45.16,45.18,45.15,45.18,153874.0,35.1482,35.1638,35.1404,35.1638,153874.0
2017-06-16 15:45:00,45.18,45.21,45.17,45.21,213671.0,35.1638,35.1871,35.156,35.1871,213671.0
2017-06-16 15:50:00,45.21,45.27,45.2,45.27,417133.0,35.1871,35.2338,35.1793,35.2338,417133.0
2017-06-16 15:55:00,45.27,45.35,45.26,45.31,1464254.0,35.2338,35.2961,35.226,35.2649,1464254.0
2017-06-19 09:30:00,45.35,45.35,45.17,45.17,238029.0,35.2961,35.2961,35.156,35.156,238029.0
2017-06-19 09:35:00,45.17,45.17,45.1,45.13,121611.0,35.156,35.156,35.1015,35.1248,121611.0
2017-06-19 09:40:00,45.14,45.22,45.13,45.2,153815.0,35.1326,35.1949,35.1248,35.1793,153815.0
2017-06-19 09:45:00,45.2,45.34,45.19,45.34,137496.0,35.1793,35.2883,35.1715,35.2883,137496.0
2017-06-19 09:50:00,45.34,45.34,45.26,45.27,63707.0,35.2883,35.2883,35.226,35.2338,63707.0
2017-06-19 09:55:00,45.28,45.31,45.25,45.3,94503.0,35.2416,35.2649,35.2182,35.2572,94503.0
2017-06-19 10:00:00,45.29,45.35,45.29,45.33,106011.0,35.2494,35.2961,35.2494,35.2805,106011.0
2017-06-19 10:05:00,45.33,45.36,45.31,45.32,89774.0,35.2805,35.3038,35.2649,35.2727,89774.0
2017-06-19 10:10:00,45.31,45.32,45.28,45.29,91267.0,35.2649,35.2727,35.2416,35.2494,91267.0
2017-06-19 10:15:00,45.28,45.31,45.23,45.27,180485.0,35.2416,35.2649,35.2027,35.2338,180485.0
2017-06-19 10:20:00,45.27,45.29,45.22,45.26,77331.0,35.2338,35.2494,35.1949,35.226,77331.0
2017-06-19 10:25:00,45.25,45.26,45.2,45.2,61219.0,35.2182,35.226,35.1793,35.1793,61219.0
2017-06-19 10:30:00,45.2,45.23,45.19,45.22,55633.0,35.1793,35.2027,35.1715,35.1949,55633.0
2017-06-19 10:35:00,45.22,45.22,45.17,45.17,46514.0,35.1949,35.1949,35.156,35.156,46514.0
2017-06-19 10:40:00,45.17,45.18,45.12,45.12,106511.0,35.156,35.1638,35.1171,35.1171,106511.0
2017-06-19 10:45:00,45.13,45.13,45.1,45.11,89559.0,35.1248,35.1248,35.1015,35.1093,89559.0
2017-06-19 10:50:00,45.1,45.18,45.1,45.17,117599.0,35.1015,35.1638,35.1015,35.156,117599.0
2017-06-19 10:55:00,45.18,45.25,45.18,45.25,155529.0,35.1638,35.2182,35.1638,35.2182,155529.0
2017-06-19 11:00:00,45.25,45.27,45.23,45.25,106888.0,35.2182,35.2338,35.2027,35.2182,106888.0
2017-06-19 11:05:00,45.25,45.25,45.24,45.25,65025.0,35.2182,35.2182,35.2105,35.2182,65025.0
2017-06-19 11:10:00,45.25,45.25,45.22,45.25,94737.0,35.2182,35.2182,35.1949,35.2182,94737.0
2017-06-19 11:15:00,45.24,45.27,45.23,45.27,81688.0,35.2105,35.2338,35.2027,35.2338,81688.0
2017-06-19 11:20:00,45.27,45.27,45.23,45.23,89688.0,35.2338,35.2338,35.2027,35.2027,89688.0
2017-06-19 11:25:00,45.23,45.28,45.22,45.24,68903.0,35.2027,35.2416,35.1949,35.2105,68903.0
2017-06-19 11:30:00,45.24,45.25,45.22,45.22,46996.0,35.2105,35.2182,35.1949,35.1949,46996.0
2017-06-19 11:35:00,45.22,45.23,45.2,45.23,102801.0,35.1949,35.2027,35.1793,35.2027,102801.0
2017-06-19 11:40:00,45.23,45.24,45.2,45.24,82863.0,35.2027,35.2105,35.1793,35.2105,82863.0
2017-06-19 11:45:00,45.23,45.24,45.22,45.23,52680.0,35.2027,35.2105,35.1949,35.2027,52680.0
2017-06-19 11:50:00,45.23,45.24,45.22,45.23,30358.0,35.2027,35.2105,35.1949,35.2027,30358.0
2017-06-19 11:55:00,45.23,45.25,45.22,45.24,77822.0,35.2027,35.2182,35.1949,35.2105,77822.0
2017-06-19 12:00:00,45.24,45.28,45.24,45.25,71939.0,35.2105,35.2416,35.2105,35.2182,71939.0
2017-06-19 12:05:00,45.25,45.29,45.25,45.29,53772.0,35.2182,35.2494,35.2182,35.2494,53772.0
2017-06-19 12:10:00,45.29,45.31,45.28,45.3,36846.0,35.2494,35.2649,35.2416,35.2572,36846.0
2017-06-19 12:15:00,45.3,45.34,45.3,45.31,55921.0,35.2572,35.2883,35.2572,35.2649,55921.0
2017-06-19 12:20:00,45.31,45.33,45.3,45.3,37983.0,35.2649,35.2805,35.2572,35.2572,37983.0
2017-06-19 12:25:00,45.3,45.31,45.29,45.3,21791.0,35.2572,35.2649,35.2494,35.2572,21791.0
2017-06-19 12:30:00,45.3,45.3,45.25,45.26,53506.0,35.2572,35.2572,35.2182,35.226,53506.0
2017-06-19 12:35:00,45.27,45.27,45.24,45.26,26413.0,35.2338,35.2338,35.2105,35.226,26413.0
2017-06-19 12:40:00,45.25,45.26,45.24,45.24,49670.0,35.2182,35.226,35.2105,35.2105,49670.0
2017-06-19 12:45:00,45.25,45.25,45.24,45.25,87285.0,35.2182,35.2182,35.2105,35.2182,87285.0
2017-06-19 12:50:00,45.24,45.26,45.24,45.25,51338.0,35.2105,35.226,35.2105,35.2182,51338.0
2017-06-19 12:55:00,45.25,45.25,45.22,45.22,30893.0,35.2182,35.2182,35.1949,35.1949,30893.0
2017-06-19 13:00:00,45.23,45.25,45.22,45.23,37110.0,35.2027,35.2182,35.1949,35.2027,37110.0
2017-06-19 13:05:00,45.23,45.24,45.22,45.24,19188.0,35.2027,35.2105,35.1949,35.2105,19188.0
2017-06-19 13:10:00,45.23,45.26,45.23,45.25,36810.0,35.2027,35.226,35.2027,35.2182,36810.0
2017-06-19 13:15:00,45.24,45.27,45.24,45.26,28858.0,35.2105,35.2338,35.2105,35.226,28858.0
2017-06-19 13:20:00,45.26,45.27,45.25,45.25,30692.0,35.226,35.2338,35.2182,35.2182,30692.0
2017-06-19 13:25:00,45.25,45.28,45.25,45.25,67400.0,35.2182,35.2416,35.2182,35.2182,67400.0
2017-06-19 13:30:00,45.25,45.27,45.24,45.24,39289.0,35.2182,35.2338,35.2105,35.2105,39289.0
2017-06-19 13:35:00,45.24,45.25,45.22,45.23,35576.0,35.2105,35.2182,35.1949,35.2027,35576.0
2017-06-19 13:40:00,45.22,45.24,45.21,45.22,39686.0,35.1949,35.2105,35.1871,35.1949,39686.0
2017-06-19 13:45:00,45.22,45.22,45.18,45.19,45440.0,35.1949,35.1949,35.1638,35.1715,45440.0
2017-06-19 13:50:00,45.19,45.19,45.15,45.17,43092.0,35.1715,35.1715,35.1404,35.156,43092.0
2017-06-19 13:55:00,45.17,45.19,45.16,45.16,46533.0,35.156,35.1715,35.1482,35.1482,46533.0
2017-06-19 14:00:00,45.17,45.17,45.14,45.16,52685.0,35.156,35.156,35.1326,35.1482,52685.0
2017-06-19 14:05:00,45.15,45.18,45.15,45.17,38586.0,35.1404,35.1638,35.1404,35.156,38586.0
2017-06-19 14:10:00,45.18,45.2,45.17,45.19,43379.0,35.1638,35.1793,35.156,35.1715,43379.0
2017-06-19 14:15:00,45.19,45.22,45.19,45.21,42718.0,35.1715,35.1949,35.1715,35.1871,42718.0
2017-06-19 14:20:00,45.21,45.23,45.2,45.2,51069.0,35.1871,35.2027,35.1793,35.1793,51069.0
2017-06-19 14:25:00,45.21,45.26,45.2,45.24,65895.0,35.1871,35.226,35.1793,35.2105,65895.0
2017-06-19 14:30:00,45.25,45.28,45.25,45.26,45855.0,35.2182,35.2416,35.2182,35.226,45855.0
2017-06-19 14:35:00,45.27,45.27,45.24,45.24,52808.0,35.2338,35.2338,35.2105,35.2105,52808.0
2017-06-19 14:40:00,45.25,45.25,45.22,45.23,50543.0,35.2182,35.2182,35.1949,35.2027,50543.0
2017-06-19 14:45:00,45.24,45.28,45.23,45.28,60302.0,35.2105,35.2416,35.2027,35.2416,60302.0
2017-06-19 14:50:00,45.27,45.28,45.26,45.27,35011.0,35.2338,35.2416,35.226,35.2338,35011.0
2017-06-19 14:55:00,45.27,45.3,45.27,45.27,67031.0,35.2338,35.2572,35.2338,35.2338,67031.0
2017-06-19 15:00:00,45.28,45.32,45.27,45.32,77825.0,35.2416,35.2727,35.2338,35.2727,77825.0
2017-06-19 15:05:00,45.32,45.34,45.31,45.33,72312.0,35.2727,35.2883,35.2649,35.2805,72312.0
2017-06-19 15:10:00,45.34,45.35,45.33,45.34,104343.0,35.2883,35.2961,35.2805,35.2883,104343.0
2017-06-19 15:15:00,45.35,45.35,45.33,45.35,99380.0,35.2961,35.2961,35.2805,35.2961,99380.0
2017-06-19 15:20:00,45.34,45.36,45.34,45.34,90357.0,35.2883,35.3038,35.2883,35.2883,90357.0
2017-06-19 15:25:00,45.35,45.35,45.33,45.33,54816.0,35.2961,35.2961,35.2805,35.2805,54816.0
2017-06-19 15:30:00,45.33,45.36,45.32,45.36,105114.0,35.2805,35.3038,35.2727,35.3038,105114.0
2017-06-19 15:35:00,45.36,45.37,45.34,45.37,90176.0,35.3038,35.3116,35.2883,35.3116,90176.0
2017-06-19 15:40:00,45.37,45.37,45.35,45.35,139829.0,35.3116,35.3116,35.2961,35.2961,139829.0
2017-06-19 15:45:00,45.36,45.36,45.35,45.36,114670.0,35.3038,35.3038,35.2961,35.3038,114670.0
2017-06-19 15:50:00,45.35,45.36,45.33,45.34,211475.0,35.2961,35.3038,35.2805,35.2883,211475.0
2017-06-19 15:55:00,45.34,45.37,45.33,45.37,555709.0,35.2883,35.3116,35.2805,35.3116,555709.0
2017-06-20 09:30:00,45.34,45.42,45.32,45.37,366037.0,35.2883,35.3505,35.2727,35.3116,366037.0
2017-06-20 09:35:00,45.37,45.49,45.36,45.49,191892.0,35.3116,35.405,35.3038,35.405,191892.0
2017-06-20 09:40:00,45.48,45.49,45.45,45.47,117017.0,35.3972,35.405,35.3739,35.3895,117017.0
2017-06-20 09:45:00,45.47,45.49,45.44,45.46,108470.0,35.3895,35.405,35.3661,35.3817,108470.0
2017-06-20 09:50:00,45.46,45.49,45.44,45.49,135604.0,35.3817,35.405,35.3661,35.405,135604.0
2017-06-20 09:55:00,45.49,45.54,45.49,45.53,306741.0,35.405,35.4439,35.405,35.4362,306741.0
2017-06-20 10:00:00,45.53,45.54,45.44,45.45,133260.0,35.4362,35.4439,35.3661,35.3739,133260.0
2017-06-20 10:05:00,45.45,45.5,45.44,45.5,131272.0,35.3739,35.4128,35.3661,35.4128,131272.0
2017-06-20 10:10:00,45.5,45.54,45.49,45.54,80453.0,35.4128,35.4439,35.405,35.4439,80453.0
2017-06-20 10:15:00,45.54,45.54,45.5,45.53,60085.0,35.4439,35.4439,35.4128,35.4362,60085.0
2017-06-20 10:20:00,45.53,45.54,45.48,45.49,76735.0,35.4362,35.4439,35.3972,35.405,76735.0
2017-06-20 10:25:00,45.5,45.51,45.49,45.51,38847.0,35.4128,35.4206,35.405,35.4206,38847.0
2017-06-20 10:30:00,45.51,45.51,45.49,45.5,55575.0,35.4206,35.4206,35.405,35.4128,55575.0
2017-06-20 10:35:00,45.51,45.54,45.5,45.54,106751.0,35.4206,35.4439,35.4128,35.4439,106751.0
2017-06-20 10:40:00,45.54,45.54,45.52,45.54,82231.0,35.4439,35.4439,35.4284,35.4439,82231.0
2017-06-20 10:45:00,45.54,45.6,45.53,45.6,250361.0,35.4439,35.4906,35.4362,35.4906,250361.0
2017-06-20 10:50:00,45.6,45.7,45.59,45.69,290891.0,35.4906,35.5685,35.4829,35.5607,290891.0
2017-06-20 10:55:00,45.69,45.69,45.62,45.65,285819.0,35.5607,35.5607,35.5062,35.5296,285819.0
2017-06-20 11:00:00,45.66,45.74,45.64,45.73,300327.0,35.5373,35.5996,35.5218,35.5918,300327.0
2017-06-20 11:05:00,45.73,45.8,45.7,45.79,596203.0,35.5918,35.6463,35.5685,35.6385,596203.0
2017-06-20 11:10:00,45.78,45.82,45.77,45.82,1231092.0,35.6307,35.6619,35.623,35.6619,1231092.0
2017-06-20 11:15:00,45.82,45.87,45.78,45.78,962759.0,35.6619,35.7008,35.6307,35.6307,962759.0
2017-06-20 11:20:00,45.78,45.79,45.74,45.76,333348.0,35.6307,35.6385,35.5996,35.6152,333348.0
2017-06-20 11:25:00,45.76,45.82,45.75,45.81,181032.0,35.6152,35.6619,35.6074,35.6541,181032.0
2017-06-20 11:30:00,45.8,45.83,45.79,45.82,175477.0,35.6463,35.6697,35.6385,35.6619,175477.0
2017-06-20 11:35:00,45.82,45.83,45.8,45.81,73480.0,35.6619,35.6697,35.6463,35.6541,73480.0
2017-06-20 11:40:00,45.81,45.82,45.76,45.79,157965.0,35.6541,35.6619,35.6152,35.6385,157965.0
2017-06-20 11:45:00,45.79,45.83,45.77,45.82,125370.0,35.6385,35.6697,35.623,35.6619,125370.0
2017-06-20 11:50:00,45.82,45.84,45.77,45.77,170261.0,35.6619,35.6774,35.623,35.623,170261.0
2017-06-20 11:55:00,45.77,45.78,45.7,45.72,92357.0,35.623,35.6307,35.5685,35.584,92357.0
2017-06-20 12:00:00,45.72,45.74,45.71,45.73,117078.0,35.584,35.5996,35.5763,35.5918,117078.0
2017-06-20 12:05:00,45.73,45.77,45.72,45.75,102698.0,35.5918,35.623,35.584,35.6074,102698.0
2017-06-20 12:10:00,45.75,45.75,45.74,45.74,56139.0,35.6074,35.6074,35.5996,35.5996,56139.0
2017-06-20 12:15:00,45.75,45.77,45.74,45.77,35317.0,35.6074,35.623,35.5996,35.623,35317.0
2017-06-20 12:20:00,45.77,45.77,45.72,45.73,61941.0,35.623,35.623,35.584,35.5918,61941.0
2017-06-20 12:25:00,45.72,45.73,45.7,45.72,60802.0,35.584,35.5918,35.5685,35.584,60802.0
2017-06-20 12:30:00,45.71,45.74,45.71,45.73,106774.0,35.5763,35.5996,35.5763,35.5918,106774.0
2017-06-20 12:35:00,45.73,45.76,45.73,45.74,72880.0,35.5918,35.6152,35.5918,35.5996,72880.0
2017-06-20 12:40:00,45.74,45.77,45.73,45.76,65041.0,35.5996,35.623,35.5918,35.6152,65041.0
2017-06-20 12:45:00,45.77,45.77,45.74,45.76,76301.0,35.623,35.623,35.5996,35.6152,76301.0
2017-06-20 12:50:00,45.76,45.78,45.75,45.78,44166.0,35.6152,35.6307,35.6074,35.6307,44166.0
2017-06-20 12:55:00,45.78,45.8,45.77,45.8,69853.0,35.6307,35.6463,35.623,35.6463,69853.0
2017-06-20 13:00:00,45.79,45.81,45.78,45.79,75654.0,35.6385,35.6541,35.6307,35.6385,75654.0
2017-06-20 13:05:00,45.79,45.79,45.77,45.79,64700.0,35.6385,35.6385,35.623,35.6385,64700.0
2017-06-20 13:10:00,45.78,45.79,45.77,45.78,29703.0,35.6307,35.6385,35.623,35.6307,29703.0
2017-06-20 13:15:00,45.78,45.8,45.75,45.8,68953.0,35.6307,35.6463,35.6074,35.6463,68953.0
2017-06-20 13:20:00,45.8,45.82,45.79,45.81,73198.0,35.6463,35.6619,35.6385,35.6541,73198.0
2017-06-20 13:25:00,45.81,45.81,45.79,45.79,58199.0,35.6541,35.6541,35.6385,35.6385,58199.0
2017-06-20 13:30:00,45.79,45.81,45.79,45.8,33742.0,35.6385,35.6541,35.6385,35.6463,33742.0
2017-06-20 13:35:00,45.8,45.81,45.8,45.81,33089.0,35.6463,35.6541,35.6463,35.6541,33089.0
2017-06-20 13:40:00,45.8,45.81,45.78,45.78,59214.0,35.6463,35.6541,35.6307,35.6307,59214.0
2017-06-20 13:45:00,45.79,45.79,45.78,45.79,22559.0,35.6385,35.6385,35.6307,35.6385,22559.0
2017-06-20 13:50:00,45.78,45.79,45.78,45.79,17810.0,35.6307,35.6385,35.6307,35.6385,17810.0
2017-06-20 13:55:00,45.79,45.79,45.76,45.77,84634.0,35.6385,35.6385,35.6152,35.623,84634.0
2017-06-20 14:00:00,45.78,45.78,45.76,45.77,74613.0,35.6307,35.6307,35.6152,35.623,74613.0
2017-06-20 14:05:00,45.76,45.77,45.76,45.77,58156.0,35.6152,35.623,35.6152,35.623,58156.0
2017-06-20 14:10:00,45.77,45.77,45.72,45.73,73678.0,35.623,35.623,35.584,35.5918,73678.0
2017-06-20 14:15:00,45.73,45.74,45.7,45.72,90253.0,35.5918,35.5996,35.5685,35.584,90253.0
2017-06-20 14:20:00,45.72,45.74,45.71,45.73,60387.0,35.584,35.5996,35.5763,35.5918,60387.0
2017-06-20 14:25:00,45.72,45.73,45.71,45.72,69766.0,35.584,35.5918,35.5763,35.584,69766.0
2017-06-20 14:30:00,45.71,45.73,45.7,45.7,59131.0,35.5763,35.5918,35.5685,35.5685,59131.0
2017-06-20 14:35:00,45.7,45.73,45.7,45.73,93153.0,35.5685,35.5918,35.5685,35.5918,93153.0
2017-06-20 14:40:00,45.73,45.73,45.71,45.72,69475.0,35.5918,35.5918,35.5763,35.584,69475.0
2017-06-20 14:45:00,45.72,45.72,45.71,45.72,56740.0,35.584,35.584,35.5763,35.584,56740.0
2017-06-20 14:50:00,45.71,45.73,45.71,45.72,60793.0,35.5763,35.5918,35.5763,35.584,60793.0
2017-06-20 14:55:00,45.73,45.75,45.72,45.75,101310.0,35.5918,35.6074,35.584,35.6074,101310.0
2017-06-20 15:00:00,45.75,45.78,45.74,45.74,145803.0,35.6074,35.6307,35.5996,35.5996,145803.0
2017-06-20 15:05:00,45.74,45.75,45.7,45.71,151490.0,35.5996,35.6074,35.5685,35.5763,151490.0
2017-06-20 15:10:00,45.71,45.79,45.7,45.77,234838.0,35.5763,35.6385,35.5685,35.623,234838.0
2017-06-20 15:15:00,45.77,45.77,45.73,45.75,323546.0,35.623,35.623,35.5918,35.6074,323546.0
2017-06-20 15:20:00,45.74,45.75,45.72,45.72,86358.0,35.5996,35.6074,35.584,35.584,86358.0
2017-06-20 15:25:00,45.73,45.73,45.68,45.69,179329.0,35.5918,35.5918,35.5529,35.5607,179329.0
2017-06-20 15:30:00,45.69,45.71,45.67,45.69,255758.0,35.5607,35.5763,35.5451,35.5607,255758.0
2017-06-20 15:35:00,45.7,45.72,45.68,45.7,148022.0,35.5685,35.584,35.5529,35.5685,148022.0
2017-06-20 15:40:00,45.7,45.71,45.65,45.65,183354.0,35.5685,35.5763,35.5296,35.5296,183354.0
2017-06-20 15:45:00,45.65,45.65,45.6,45.61,411054.0,35.5296,35.5296,35.4906,35.4984,411054.0
2017-06-20 15:50:00,45.61,45.63,45.61,45.62,256352.0,35.4984,35.514,35.4984,35.5062,256352.0
2017-06-20 15:55:00,45.61,45.62,45.6,45.61,707666.0,35.4984,35.5062,35.4906,35.4984,707666.0
2017-06-21 09:30:00,45.62,45.68,45.54,45.64,394668.0,35.5062,35.5529,35.4439,35.5218,394668.0
2017-06-21 09:35:00,45.64,45.66,45.61,45.63,172402.0,35.5218,35.5373,35.4984,35.514,172402.0
2017-06-21 09:40:00,45.62,45.63,45.53,45.53,176042.0,35.5062,35.514,35.4362,35.4362,176042.0
2017-06-21 09:45:00,45.53,45.54,45.42,45.45,246033.0,35.4362,35.4439,35.3505,35.3739,246033.0
2017-06-21 09:50:00,45.45,45.54,45.44,45.46,246972.0,35.3739,35.4439,35.3661,35.3817,246972.0
2017-06-21 09:55:00,45.47,45.49,45.43,45.44,186709.0,35.3895,35.405,35.3583,35.3661,186709.0
2017-06-21 10:00:00,45.45,45.46,45.39,45.41,142183.0,35.3739,35.3817,35.3272,35.3428,142183.0
2017-06-21 10:05:00,45.41,45.41,45.36,45.36,86871.0,35.3428,35.3428,35.3038,35.3038,86871.0
2017-06-21 10:10:00,45.36,45.39,45.34,45.38,121457.0,35.3038,35.3272,35.2883,35.3194,121457.0
2017-06-21 10:15:00,45.38,45.42,45.36,45.37,101524.0,35.3194,35.3505,35.3038,35.3116,101524.0
2017-06-21 10:20:00,45.37,45.37,45.33,45.35,83609.0,35.3116,35.3116,35.2805,35.2961,83609.0
2017-06-21 10:25:00,45.35,45.39,45.35,45.38,47329.0,35.2961,35.3272,35.2961,35.3194,47329.0
2017-06-21 10:30:00,45.37,45.44,45.34,45.41,153364.0,35.3116,35.3661,35.2883,35.3428,153364.0
2017-06-21 10:35:00,45.41,45.42,45.38,45.39,74626.0,35.3428,35.3505,35.3194,35.3272,74626.0
2017-06-21 10:40:00,45.38,45.45,45.38,45.42,148965.0,35.3194,35.3739,35.3194,35.3505,148965.0
2017-06-21 10:45:00,45.43,45.43,45.4,45.4,83251.0,35.3583,35.3583,35.335,35.335,83251.0
2017-06-21 10:50:00,45.4,45.41,45.33,45.34,63577.0,35.335,35.3428,35.2805,35.2883,63577.0
2017-06-21 10:55:00,45.34,45.4,45.33,45.37,80661.0,35.2883,35.335,35.2805,35.3116,80661.0
2017-06-21 11:00:00,45.37,45.37,45.33,45.35,86799.0,35.3116,35.3116,35.2805,35.2961,86799.0
2017-06-21 11:05:00,45.35,45.35,45.32,45.32,45122.0,35.2961,35.2961,35.2727,35.2727,45122.0
2017-06-21 11:10:00,45.32,45.33,45.25,45.25,176651.0,35.2727,35.2805,35.2182,35.2182,176651.0
2017-06-21 11:15:00,45.25,45.28,45.23,45.26,96499.0,35.2182,35.2416,35.2027,35.226,96499.0
2017-06-21 11:20:00,45.26,45.28,45.21,45.23,128932.0,35.226,35.2416,35.1871,35.2027,128932.0
2017-06-21 11:25:00,45.23,45.23,45.16,45.19,76145.0,35.2027,35.2027,35.1482,35.1715,76145.0
2017-06-21 11:30:00,45.19,45.21,45.17,45.19,108635.0,35.1715,35.1871,35.156,35.1715,108635.0
2017-06-21 11:35:00,45.19,45.23,45.17,45.23,106723.0,35.1715,35.2027,35.156,35.2027,106723.0
2017-06-21 11:40:00,45.22,45.26,45.21,45.26,124946.0,35.1949,35.226,35.1871,35.226,124946.0
2017-06-21 11:45:00,45.27,45.28,45.25,45.26,107230.0,35.2338,35.2416,35.2182,35.226,107230.0
2017-06-21 11:50:00,45.25,45.26,45.25,45.26,32801.0,35.2182,35.226,35.2182,35.226,32801.0
2017-06-21 11:55:00,45.26,45.26,45.24,45.26,46902.0,35.226,35.226,35.2105,35.226,46902.0
2017-06-21 12:00:00,45.26,45.26,45.24,45.25,39066.0,35.226,35.226,35.2105,35.2182,39066.0
2017-06-21 12:05:00,45.25,45.29,45.24,45.28,88003.0,35.2182,35.2494,35.2105,35.2416,88003.0
2017-06-21 12:10:00,45.29,45.29,45.26,45.27,65440.0,35.2494,35.2494,35.226,35.2338,65440.0
2017-06-21 12:15:00,45.26,45.3,45.26,45.28,133373.0,35.226,35.2572,35.226,35.2416,133373.0
2017-06-21 12:20:00,45.28,45.29,45.27,45.28,40185.0,35.2416,35.2494,35.2338,35.2416,40185.0
2017-06-21 12:25:00,45.28,45.3,45.27,45.29,92101.0,35.2416,35.2572,35.2338,35.2494,92101.0
2017-06-21 12:30:00,45.29,45.33,45.28,45.33,51723.0,35.2494,35.2805,35.2416,35.2805,51723.0
2017-06-21 12:35:00,45.33,45.33,45.3,45.32,34695.0,35.2805,35.2805,35.2572,35.2727,34695.0
2017-06-21 12:40:00,45.32,45.33,45.3,45.3,61970.0,35.2727,35.2805,35.2572,35.2572,61970.0
2017-06-21 12:45:00,45.3,45.32,45.29,45.29,60324.0,35.2572,35.2727,35.2494,35.2494,60324.0
2017-06-21 12:50:00,45.29,45.31,45.28,45.3,62845.0,35.2494,35.2649,35.2416,35.2572,62845.0
2017-06-21 12:55:00,45.29,45.3,45.27,45.29,66261.0,35.2494,35.2572,35.2338,35.2494,66261.0
2017-06-21 13:00:00,45.29,45.31,45.27,45.29,72554.0,35.2494,35.2649,35.2338,35.2494,72554.0
2017-06-21 13:05:00,45.28,45.29,45.26,45.29,54049.0,35.2416,35.2494,35.226,35.2494,54049.0
2017-06-21 13:10:00,45.28,45.29,45.26,45.27,49180.0,35.2416,35.2494,35.226,35.2338,49180.0
2017-06-21 13:15:00,45.26,45.27,45.25,45.26,48176.0,35.226,35.2338,35.2182,35.226,48176.0
2017-06-21 13:20:00,45.26,45.31,45.26,45.29,53583.0,35.226,35.2649,35.226,35.2494,53583.0
2017-06-21 13:25:00,45.29,45.29,45.25,45.25,39773.0,35.2494,35.2494,35.2182,35.2182,39773.0
2017-06-21 13:30:00,45.26,45.3,45.25,45.28,58515.0,35.226,35.2572,35.2182,35.2416,58515.0
2017-06-21 13:35:00,45.28,45.29,45.26,45.26,34549.0,35.2416,35.2494,35.226,35.226,34549.0
2017-06-21 13:40:00,45.26,45.28,45.23,45.25,63484.0,35.226,35.2416,35.2027,35.2182,63484.0
2017-06-21 13:45:00,45.25,45.26,45.21,45.22,29543.0,35.2182,35.226,35.1871,35.1949,29543.0
2017-06-21 13:50:00,45.23,45.25,45.22,45.23,64101.0,35.2027,35.2182,35.1949,35.2027,64101.0
2017-06-21 13:55:00,45.23,45.24,45.21,45.24,46527.0,35.2027,35.2105,35.1871,35.2105,46527.0
2017-06-21 14:00:00,45.24,45.26,45.22,45.23,44450.0,35.2105,35.226,35.1949,35.2027,44450.0
2017-06-21 14:05:00,45.23,45.25,45.23,45.23,62086.0,35.2027,35.2182,35.2027,35.2027,62086.0
2017-06-21 14:10:00,45.23,45.28,45.22,45.27,74527.0,35.2027,35.2416,35.1949,35.2338,74527.0
2017-06-21 14:15:00,45.27,45.28,45.27,45.27,23484.0,35.2338,35.2416,35.2338,35.2338,23484.0
2017-06-21 14:20:00,45.27,45.28,45.26,45.26,70000.0,35.2338,35.2416,35.226,35.226,70000.0
2017-06-21 14:25:00,45.26,45.27,45.22,45.22,50435.0,35.226,35.2338,35.1949,35.1949,50435.0
2017-06-21 14:30:00,45.22,45.25,45.21,45.24,77785.0,35.1949,35.2182,35.1871,35.2105,77785.0
2017-06-21 14:35:00,45.24,45.29,45.23,45.29,50857.0,35.2105,35.2494,35.2027,35.2494,50857.0
2017-06-21 14:40:00,45.28,45.29,45.26,45.27,29149.0,35.2416,35.2494,35.226,35.2338,29149.0
2017-06-21 14:45:00,45.28,45.29,45.26,45.29,44745.0,35.2416,35.2494,35.226,35.2494,44745.0
2017-06-21 14:50:00,45.29,45.32,45.28,45.3,82486.0,35.2494,35.2727,35.2416,35.2572,82486.0
2017-06-21 14:55:00,45.3,45.31,45.28,45.29,53586.0,35.2572,35.2649,35.2416,35.2494,53586.0
2017-06-21 15:00:00,45.29,45.29,45.27,45.27,52595.0,35.2494,35.2494,35.2338,35.2338,52595.0
2017-06-21 15:05:00,45.27,45.28,45.25,45.27,93456.0,35.2338,35.2416,35.2182,35.2338,93456.0
2017-06-21 15:10:00,45.27,45.28,45.26,45.27,118855.0,35.2338,35.2416,35.226,35.2338,118855.0
2017-06-21 15:15:00,45.27,45.29,45.26,45.27,74976.0,35.2338,35.2494,35.226,35.2338,74976.0
2017-06-21 15:20:00,45.27,45.28,45.24,45.25,50092.0,35.2338,35.2416,35.2105,35.2182,50092.0
2017-06-21 15:25:00,45.24,45.25,45.23,45.23,51714.0,35.2105,35.2182,35.2027,35.2027,51714.0
2017-06-21 15:30:00,45.23,45.26,45.21,45.22,123548.0,35.2027,35.226,35.1871,35.1949,123548.0
2017-06-21 15:35:00,45.22,45.24,45.21,45.21,86168.0,35.1949,35.2105,35.1871,35.1871,86168.0
2017-06-21 15:40:00,45.21,45.25,45.21,45.25,123953.0,35.1871,35.2182,35.1871,35.2182,123953.0
2017-06-21 15:45:00,45.24,45.27,45.24,45.27,180195.0,35.2105,35.2338,35.2105,35.2338,180195.0
2017-06-21 15:50:00,45.27,45.27,45.24,45.25,191902.0,35.2338,35.2338,35.2105,35.2182,191902.0
2017-06-21 15:55:00,45.24,45.25,45.21,45.22,832620.0,35.2105,35.2182,35.1871,35.1949,832620.0
2017-06-22 09:30:00,45.17,45.24,45.12,45.17,409490.0,35.156,35.2105,35.1171,35.156,409490.0
2017-06-22 09:35:00,45.16,45.18,45.1,45.15,168591.0,35.1482,35.1638,35.1015,35.1404,168591.0
2017-06-22 09:40:00,45.15,45.18,45.1,45.11,103621.0,35.1404,35.1638,35.1015,35.1093,103621.0
2017-06-22 09:45:00,45.1,45.14,45.09,45.14,108264.0,35.1015,35.1326,35.0937,35.1326,108264.0
2017-06-22 09:50:00,45.15,45.22,45.14,45.22,106679.0,35.1404,35.1949,35.1326,35.1949,106679.0
2017-06-22 09:55:00,45.22,45.28,45.19,45.21,138642.0,35.1949,35.2416,35.1715,35.1871,138642.0
2017-06-22 10:00:00,45.21,45.24,45.19,45.23,110950.0,35.1871,35.2105,35.1715,35.2027,110950.0
2017-06-22 10:05:00,45.23,45.24,45.19,45.22,76483.0,35.2027,35.2105,35.1715,35.1949,76483.0
2017-06-22 10:10:00,45.21,45.21,45.17,45.18,79900.0,35.1871,35.1871,35.156,35.1638,79900.0
2017-06-22 10:15:00,45.19,45.19,45.11,45.12,103184.0,35.1715,35.1715,35.1093,35.1171,103184.0
2017-06-22 10:20:00,45.12,45.15,45.08,45.14,47578.0,35.1171,35.1404,35.0859,35.1326,47578.0
2017-06-22 10:25:00,45.14,45.14,45.11,45.12,43876.0,35.1326,35.1326,35.1093,35.1171,43876.0
2017-06-22 10:30:00,45.13,45.14,45.1,45.13,81301.0,35.1248,35.1326,35.1015,35.1248,81301.0
2017-06-22 10:35:00,45.12,45.16,45.12,45.15,77663.0,35.1171,35.1482,35.1171,35.1404,77663.0
2017-06-22 10:40:00,45.14,45.18,45.14,45.17,38882.0,35.1326,35.1638,35.1326,35.156,38882.0
2017-06-22 10:45:00,45.16,45.19,45.15,45.16,47556.0,35.1482,35.1715,35.1404,35.1482,47556.0
2017-06-22 10:50:00,45.16,45.16,45.09,45.1,67483.0,35.1482,35.1482,35.0937,35.1015,67483.0
2017-06-22 10:55:00,45.1,45.12,45.1,45.12,23742.0,35.1015,35.1171,35.1015,35.1171,23742.0
2017-06-22 11:00:00,45.12,45.15,45.11,45.14,49808.0,35.1171,35.1404,35.1093,35.1326,49808.0
2017-06-22 11:05:00,45.13,45.17,45.13,45.15,66512.0,35.1248,35.156,35.1248,35.1404,66512.0
2017-06-22 11:10:00,45.14,45.18,45.14,45.15,41665.0,35.1326,35.1638,35.1326,35.1404,41665.0
2017-06-22 11:15:00,45.14,45.17,45.12,45.16,82920.0,35.1326,35.156,35.1171,35.1482,82920.0
2017-06-22 11:20:00,45.15,45.21,45.15,45.19,63704.0,35.1404,35.1871,35.1404,35.1715,63704.0
2017-06-22 11:25:00,45.19,45.24,45.18,45.22,78067.0,35.1715,35.2105,35.1638,35.1949,78067.0
2017-06-22 11:30:00,45.22,45.24,45.18,45.2,68519.0,35.1949,35.2105,35.1638,35.1793,68519.0
2017-06-22 11:35:00,45.19,45.21,45.18,45.19,38202.0,35.1715,35.1871,35.1638,35.1715,38202.0
2017-06-22 11:40:00,45.18,45.21,45.18,45.2,97597.0,35.1638,35.1871,35.1638,35.1793,97597.0
2017-06-22 11:45:00,45.21,45.21,45.17,45.17,49209.0,35.1871,35.1871,35.156,35.156,49209.0
2017-06-22 11:50:00,45.17,45.21,45.17,45.21,28285.0,35.156,35.1871,35.156,35.1871,28285.0
2017-06-22 11:55:00,45.21,45.23,45.2,45.22,67355.0,35.1871,35.2027,35.1793,35.1949,67355.0
2017-06-22 12:00:00,45.22,45.23,45.16,45.17,49416.0,35.1949,35.2027,35.1482,35.156,49416.0
2017-06-22 12:05:00,45.17,45.17,45.11,45.11,40400.0,35.156,35.156,35.1093,35.1093,40400.0
2017-06-22 12:10:00,45.12,45.16,45.11,45.14,34604.0,35.1171,35.1482,35.1093,35.1326,34604.0
2017-06-22 12:15:00,45.14,45.15,45.13,45.14,35967.0,35.1326,35.1404,35.1248,35.1326,35967.0
2017-06-22 12:20:00,45.14,45.17,45.13,45.16,47362.0,35.1326,35.156,35.1248,35.1482,47362.0
2017-06-22 12:25:00,45.16,45.19,45.15,45.17,32550.0,35.1482,35.1715,35.1404,35.156,32550.0
2017-06-22 12:30:00,45.18,45.19,45.16,45.19,30830.0,35.1638,35.1715,35.1482,35.1715,30830.0
2017-06-22 12:35:00,45.19,45.2,45.18,45.19,36721.0,35.1715,35.1793,35.1638,35.1715,36721.0
2017-06-22 12:40:00,45.19,45.19,45.16,45.16,27554.0,35.1715,35.1715,35.1482,35.1482,27554.0
2017-06-22 12:45:00,45.16,45.2,45.16,45.18,61164.0,35.1482,35.1793,35.1482,35.1638,61164.0
2017-06-22 12:50:00,45.19,45.2,45.17,45.19,40553.0,35.1715,35.1793,35.156,35.1715,40553.0
2017-06-22 12:55:00,45.19,45.19,45.15,45.16,37569.0,35.1715,35.1715,35.1404,35.1482,37569.0
2017-06-22 13:00:00,45.16,45.2,45.16,45.19,21022.0,35.1482,35.1793,35.1482,35.1715,21022.0
2017-06-22 13:05:00,45.19,45.2,45.17,45.19,25776.0,35.1715,35.1793,35.156,35.1715,25776.0
2017-06-22 13:10:00,45.18,45.19,45.16,45.19,45445.0,35.1638,35.1715,35.1482,35.1715,45445.0
2017-06-22 13:15:00,45.2,45.23,45.2,45.23,89159.0,35.1793,35.2027,35.1793,35.2027,89159.0
2017-06-22 13:20:00,45.22,45.22,45.17,45.18,45719.0,35.1949,35.1949,35.156,35.1638,45719.0
2017-06-22 13:25:00,45.19,45.19,45.16,45.16,40072.0,35.1715,35.1715,35.1482,35.1482,40072.0
2017-06-22 13:30:00,45.16,45.17,45.16,45.17,22837.0,35.1482,35.156,35.1482,35.156,22837.0
2017-06-22 13:35:00,45.16,45.19,45.16,45.16,51719.0,35.1482,35.1715,35.1482,35.1482,51719.0
2017-06-22 13:40:00,45.16,45.19,45.16,45.16,32001.0,35.1482,35.1715,35.1482,35.1482,32001.0
2017-06-22 13:45:00,45.17,45.19,45.16,45.19,28618.0,35.156,35.1715,35.1482,35.1715,28618.0
2017-06-22 13:50:00,45.19,45.19,45.16,45.17,35006.0,35.1715,35.1715,35.1482,35.156,35006.0
2017-06-22 13:55:00,45.17,45.19,45.16,45.16,50247.0,35.156,35.1715,35.1482,35.1482,50247.0
2017-06-22 14:00:00,45.16,45.18,45.16,45.18,57386.0,35.1482,35.1638,35.1482,35.1638,57386.0
2017-06-22 14:05:00,45.18,45.21,45.17,45.18,37910.0,35.1638,35.1871,35.156,35.1638,37910.0
2017-06-22 14:10:00,45.18,45.19,45.16,45.16,31820.0,35.1638,35.1715,35.1482,35.1482,31820.0
2017-06-22 14:15:00,45.16,45.17,45.15,45.15,44729.0,35.1482,35.156,35.1404,35.1404,44729.0
2017-06-22 14:20:00,45.15,45.16,45.15,45.15,16067.0,35.1404,35.1482,35.1404,35.1404,16067.0
2017-06-22 14:25:00,45.16,45.17,45.14,45.15,57327.0,35.1482,35.156,35.1326,35.1404,57327.0
2017-06-22 14:30:00,45.15,45.16,45.14,45.16,26483.0,35.1404,35.1482,35.1326,35.1482,26483.0
2017-06-22 14:35:00,45.16,45.17,45.15,45.16,51777.0,35.1482,35.156,35.1404,35.1482,51777.0
2017-06-22 14:40:00,45.17,45.17,45.15,45.16,22629.0,35.156,35.156,35.1404,35.1482,22629.0
2017-06-22 14:45:00,45.16,45.16,45.15,45.16,27813.0,35.1482,35.1482,35.1404,35.1482,27813.0
2017-06-22 14:50:00,45.16,45.16,45.15,45.16,25390.0,35.1482,35.1482,35.1404,35.1482,25390.0
2017-06-22 14:55:00,45.16,45.16,45.14,45.14,46174.0,35.1482,35.1482,35.1326,35.1326,46174.0
2017-06-22 15:00:00,45.15,45.15,45.14,45.15,36470.0,35.1404,35.1404,35.1326,35.1404,36470.0
2017-06-22 15:05:00,45.15,45.15,45.14,45.14,41100.0,35.1404,35.1404,35.1326,35.1326,41100.0
2017-06-22 15:10:00,45.15,45.18,45.14,45.17,56896.0,35.1404,35.1638,35.1326,35.156,56896.0
2017-06-22 15:15:00,45.18,45.18,45.17,45.17,44543.0,35.1638,35.1638,35.156,35.156,44543.0
2017-06-22 15:20:00,45.18,45.19,45.17,45.19,50637.0,35.1638,35.1715,35.156,35.1715,50637.0
2017-06-22 15:25:00,45.18,45.19,45.18,45.19,59369.0,35.1638,35.1715,35.1638,35.1715,59369.0
2017-06-22 15:30:00,45.19,45.2,45.13,45.15,161761.0,35.1715,35.1793,35.1248,35.1404,161761.0
2017-06-22 15:35:00,45.15,45.16,45.12,45.12,119395.0,35.1404,35.1482,35.1171,35.1171,119395.0
2017-06-22 15:40:00,45.12,45.13,45.09,45.1,190879.0,35.1171,35.1248,35.0937,35.1015,190879.0
2017-06-22 15:45:00,45.1,45.11,45.07,45.07,127893.0,35.1015,35.1093,35.0781,35.0781,127893.0
2017-06-22 15:50:00,45.06,45.07,45.05,45.05,131267.0,35.0704,35.0781,35.0626,35.0626,131267.0
2017-06-22 15:55:00,45.05,45.07,45.03,45.07,494347.0,35.0626,35.0781,35.047,35.0781,494347.0
2017-06-23 09:30:00,45.05,45.12,45.03,45.08,268678.0,35.0626,35.1171,35.047,35.0859,268678.0
2017-06-23 09:35:00,45.08,45.19,45.07,45.17,154061.0,35.0859,35.1715,35.0781,35.156,154061.0
2017-06-23 09:40:00,45.17,45.22,45.15,45.17,69178.0,35.156,35.1949,35.1404,35.156,69178.0
2017-06-23 09:45:00,45.16,45.2,45.15,45.16,83407.0,35.1482,35.1793,35.1404,35.1482,83407.0
2017-06-23 09:50:00,45.16,45.21,45.14,45.2,56883.0,35.1482,35.1871,35.1326,35.1793,56883.0
2017-06-23 09:55:00,45.2,45.29,45.2,45.28,73934.0,35.1793,35.2494,35.1793,35.2416,73934.0
2017-06-23 10:00:00,45.28,45.3,45.25,45.28,56387.0,35.2416,35.2572,35.2182,35.2416,56387.0
2017-06-23 10:05:00,45.27,45.28,45.23,45.25,115373.0,35.2338,35.2416,35.2027,35.2182,115373.0
2017-06-23 10:10:00,45.25,45.26,45.21,45.22,124966.0,35.2182,35.226,35.1871,35.1949,124966.0
2017-06-23 10:15:00,45.22,45.26,45.22,45.26,80731.0,35.1949,35.226,35.1949,35.226,80731.0
2017-06-23 10:20:00,45.27,45.29,45.26,45.29,40247.0,35.2338,35.2494,35.226,35.2494,40247.0
2017-06-23 10:25:00,45.28,45.3,45.25,45.28,85483.0,35.2416,35.2572,35.2182,35.2416,85483.0
2017-06-23 10:30:00,45.27,45.3,45.25,45.3,49490.0,35.2338,35.2572,35.2182,35.2572,49490.0
2017-06-23 10:35:00,45.3,45.32,45.29,45.29,106054.0,35.2572,35.2727,35.2494,35.2494,106054.0
2017-06-23 10:40:00,45.29,45.33,45.29,45.33,91095.0,35.2494,35.2805,35.2494,35.2805,91095.0
2017-06-23 10:45:00,45.33,45.33,45.3,45.32,45675.0,35.2805,35.2805,35.2572,35.2727,45675.0
2017-06-23 10:50:00,45.32,45.33,45.31,45.33,48587.0,35.2727,35.2805,35.2649,35.2805,48587.0
2017-06-23 10:55:00,45.33,45.33,45.29,45.29,54058.0,35.2805,35.2805,35.2494,35.2494,54058.0
2017-06-23 11:00:00,45.29,45.29,45.26,45.28,63006.0,35.2494,35.2494,35.226,35.2416,63006.0
2017-06-23 11:05:00,45.28,45.29,45.25,45.26,47924.0,35.2416,35.2494,35.2182,35.226,47924.0
2017-06-23 11:10:00,45.26,45.27,45.25,45.25,44751.0,35.226,35.2338,35.2182,35.2182,44751.0
2017-06-23 11:15:00,45.25,45.27,45.25,45.27,61404.0,35.2182,35.2338,35.2182,35.2338,61404.0
2017-06-23 11:20:00,45.27,45.29,45.26,45.29,98723.0,35.2338,35.2494,35.226,35.2494,98723.0
2017-06-23 11:25:00,45.29,45.31,45.28,45.3,51867.0,35.2494,35.2649,35.2416,35.2572,51867.0
2017-06-23 11:30:00,45.31,45.32,45.28,45.3,72882.0,35.2649,35.2727,35.2416,35.2572,72882.0
2017-06-23 11:35:00,45.3,45.31,45.27,45.3,54779.0,35.2572,35.2649,35.2338,35.2572,54779.0
2017-06-23 11:40:00,45.3,45.33,45.29,45.33,28342.0,35.2572,35.2805,35.2494,35.2805,28342.0
2017-06-23 11:45:00,45.33,45.33,45.3,45.3,48527.0,35.2805,35.2805,35.2572,35.2572,48527.0
2017-06-23 11:50:00,45.3,45.32,45.29,45.29,50880.0,35.2572,35.2727,35.2494,35.2494,50880.0
2017-06-23 11:55:00,45.29,45.31,45.28,45.3,33343.0,35.2494,35.2649,35.2416,35.2572,33343.0
2017-06-23 12:00:00,45.3,45.32,45.29,45.31,23081.0,35.2572,35.2727,35.2494,35.2649,23081.0
2017-06-23 12:05:00,45.32,45.32,45.31,45.32,22297.0,35.2727,35.2727,35.2649,35.2727,22297.0
2017-06-23 12:10:00,45.32,45.32,45.28,45.29,46929.0,35.2727,35.2727,35.2416,35.2494,46929.0
2017-06-23 12:15:00,45.28,45.29,45.28,45.29,16012.0,35.2416,35.2494,35.2416,35.2494,16012.0
2017-06-23 12:20:00,45.29,45.31,45.28,45.3,30363.0,35.2494,35.2649,35.2416,35.2572,30363.0
2017-06-23 12:25:00,45.3,45.31,45.3,45.3,38270.0,35.2572,35.2649,35.2572,35.2572,38270.0
2017-06-23 12:30:00,45.3,45.34,45.3,45.33,98869.0,35.2572,35.2883,35.2572,35.2805,98869.0
2017-06-23 12:35:00,45.33,45.34,45.32,45.32,50153.0,35.2805,35.2883,35.2727,35.2727,50153.0
2017-06-23 12:40:00,45.33,45.33,45.32,45.33,21638.0,35.2805,35.2805,35.2727,35.2805,21638.0
2017-06-23 12:45:00,45.33,45.35,45.32,45.34,71240.0,35.2805,35.2961,35.2727,35.2883,71240.0
2017-06-23 12:50:00,45.33,45.34,45.33,45.34,14956.0,35.2805,35.2883,35.2805,35.2883,14956.0
2017-06-23 12:55:00,45.34,45.37,45.33,45.36,43530.0,35.2883,35.3116,35.2805,35.3038,43530.0
2017-06-23 13:00:00,45.36,45.37,45.32,45.32,85195.0,35.3038,35.3116,35.2727,35.2727,85195.0
2017-06-23 13:05:00,45.32,45.33,45.3,45.33,38010.0,35.2727,35.2805,35.2572,35.2805,38010.0
2017-06-23 13:10:00,45.33,45.33,45.32,45.33,21302.0,35.2805,35.2805,35.2727,35.2805,21302.0
2017-06-23 13:15:00,45.32,45.35,45.32,45.34,32189.0,35.2727,35.2961,35.2727,35.2883,32189.0
2017-06-23 13:20:00,45.34,45.34,45.32,45.33,25943.0,35.2883,35.2883,35.2727,35.2805,25943.0
2017-06-23 13:25:00,45.32,45.35,45.32,45.35,34622.0,35.2727,35.2961,35.2727,35.2961,34622.0
2017-06-23 13:30:00,45.34,45.36,45.34,45.35,43550.0,35.2883,35.3038,35.2883,35.2961,43550.0
2017-06-23 13:35:00,45.34,45.37,45.34,45.36,33207.0,35.2883,35.3116,35.2883,35.3038,33207.0
2017-06-23 13:40:00,45.36,45.37,45.34,45.36,31216.0,35.3038,35.3116,35.2883,35.3038,31216.0
2017-06-23 13:45:00,45.36,45.38,45.35,45.36,34436.0,35.3038,35.3194,35.2961,35.3038,34436.0
2017-06-23 13:50:00,45.36,45.37,45.35,45.37,18889.0,35.3038,35.3116,35.2961,35.3116,18889.0
2017-06-23 13:55:00,45.37,45.37,45.34,45.34,37536.0,35.3116,35.3116,35.2883,35.2883,37536.0
2017-06-23 14:00:00,45.34,45.35,45.33,45.34,28237.0,35.2883,35.2961,35.2805,35.2883,28237.0
2017-06-23 14:05:00,45.34,45.37,45.33,45.34,62172.0,35.2883,35.3116,35.2805,35.2883,62172.0
2017-06-23 14:10:00,45.33,45.34,45.31,45.31,43958.0,35.2805,35.2883,35.2649,35.2649,43958.0
2017-06-23 14:15:00,45.31,45.32,45.3,45.31,27030.0,35.2649,35.2727,35.2572,35.2649,27030.0
2017-06-23 14:20:00,45.31,45.32,45.28,45.28,45319.0,35.2649,35.2727,35.2416,35.2416,45319.0
2017-06-23 14:25:00,45.28,45.3,45.28,45.3,44993.0,35.2416,35.2572,35.2416,35.2572,44993.0
2017-06-23 14:30:00,45.3,45.31,45.28,45.29,48674.0,35.2572,35.2649,35.2416,35.2494,48674.0
2017-06-23 14:35:00,45.29,45.31,45.28,45.3,52049.0,35.2494,35.2649,35.2416,35.2572,52049.0
2017-06-23 14:40:00,45.3,45.31,45.27,45.3,45542.0,35.2572,35.2649,35.2338,35.2572,45542.0
2017-06-23 14:45:00,45.31,45.32,45.27,45.27,57835.0,35.2649,35.2727,35.2338,35.2338,57835.0
2017-06-23 14:50:00,45.27,45.28,45.26,45.27,32970.0,35.2338,35.2416,35.226,35.2338,32970.0
2017-06-23 14:55:00,45.27,45.28,45.26,45.27,37764.0,35.2338,35.2416,35.226,35.2338,37764.0
2017-06-23 15:00:00,45.28,45.28,45.21,45.22,109703.0,35.2416,35.2416,35.1871,35.1949,109703.0
2017-06-23 15:05:00,45.22,45.23,45.21,45.23,58190.0,35.1949,35.2027,35.1871,35.2027,58190.0
2017-06-23 15:10:00,45.23,45.25,45.22,45.23,70866.0,35.2027,35.2182,35.1949,35.2027,70866.0
2017-06-23 15:15:00,45.23,45.26,45.21,45.26,73552.0,35.2027,35.226,35.1871,35.226,73552.0
2017-06-23 15:20:00,45.26,45.26,45.23,45.25,92110.0,35.226,35.226,35.2027,35.2182,92110.0
2017-06-23 15:25:00,45.25,45.25,45.19,45.2,215217.0,35.2182,35.2182,35.1715,35.1793,215217.0
2017-06-23 15:30:00,45.2,45.24,45.19,45.23,78376.0,35.1793,35.2105,35.1715,35.2027,78376.0
2017-06-23 15:35:00,45.23,45.24,45.2,45.22,109561.0,35.2027,35.2105,35.1793,35.1949,109561.0
2017-06-23 15:40:00,45.21,45.27,45.2,45.27,124570.0,35.1871,35.2338,35.1793,35.2338,124570.0
2017-06-23 15:45:00,45.26,45.27,45.23,45.25,154265.0,35.226,35.2338,35.2027,35.2182,154265.0
2017-06-23 15:50:00,45.25,45.26,45.24,45.25,99319.0,35.2182,35.226,35.2105,35.2182,99319.0
2017-06-23 15:55:00,45.25,45.26,45.23,45.23,464124.0,35.2182,35.226,35.2027,35.2027,464124.0
2017-06-26 09:30:00,45.31,45.41,45.3,45.3,270317.0,35.2649,35.3428,35.2572,35.2572,270317.0
2017-06-26 09:35:00,45.3,45.4,45.3,45.39,102822.0,35.2572,35.335,35.2572,35.3272,102822.0
2017-06-26 09:40:00,45.39,45.43,45.36,45.37,161789.0,35.3272,35.3583,35.3038,35.3116,161789.0
2017-06-26 09:45:00,45.38,45.41,45.34,45.35,125025.0,35.3194,35.3428,35.2883,35.2961,125025.0
2017-06-26 09:50:00,45.34,45.41,45.34,45.38,80928.0,35.2883,35.3428,35.2883,35.3194,80928.0
2017-06-26 09:55:00,45.37,45.41,45.37,45.38,71613.0,35.3116,35.3428,35.3116,35.3194,71613.0
2017-06-26 10:00:00,45.38,45.44,45.37,45.42,61667.0,35.3194,35.3661,35.3116,35.3505,61667.0
2017-06-26 10:05:00,45.42,45.44,45.41,45.44,51646.0,35.3505,35.3661,35.3428,35.3661,51646.0
2017-06-26 10:10:00,45.44,45.46,45.43,45.43,64461.0,35.3661,35.3817,35.3583,35.3583,64461.0
2017-06-26 10:15:00,45.43,45.46,45.43,45.46,45473.0,35.3583,35.3817,35.3583,35.3817,45473.0
2017-06-26 10:20:00,45.46,45.46,45.43,45.46,54705.0,35.3817,35.3817,35.3583,35.3817,54705.0
2017-06-26 10:25:00,45.46,45.46,45.42,45.44,72804.0,35.3817,35.3817,35.3505,35.3661,72804.0
2017-06-26 10:30:00,45.45,45.48,45.45,45.48,111284.0,35.3739,35.3972,35.3739,35.3972,111284.0
2017-06-26 10:35:00,45.48,45.48,45.46,45.47,45445.0,35.3972,35.3972,35.3817,35.3895,45445.0
2017-06-26 10:40:00,45.46,45.46,45.38,45.38,79672.0,35.3817,35.3817,35.3194,35.3194,79672.0
2017-06-26 10:45:00,45.37,45.38,45.33,45.38,49736.0,35.3116,35.3194,35.2805,35.3194,49736.0
2017-06-26 10:50:00,45.39,45.4,45.37,45.4,27325.0,35.3272,35.335,35.3116,35.335,27325.0
2017-06-26 10:55:00,45.4,45.46,45.39,45.46,42528.0,35.335,35.3817,35.3272,35.3817,42528.0
2017-06-26 11:00:00,45.46,45.48,45.43,45.45,123156.0,35.3817,35.3972,35.3583,35.3739,123156.0
2017-06-26 11:05:00,45.45,45.5,45.43,45.5,92467.0,35.3739,35.4128,35.3583,35.4128,92467.0
2017-06-26 11:10:00,45.5,45.51,45.47,45.48,173151.0,35.4128,35.4206,35.3895,35.3972,173151.0
2017-06-26 11:15:00,45.48,45.5,45.47,45.49,46286.0,35.3972,35.4128,35.3895,35.405,46286.0
2017-06-26 11:20:00,45.49,45.5,45.43,45.48,114997.0,35.405,35.4128,35.3583,35.3972,114997.0
2017-06-26 11:25:00,45.48,45.49,45.43,45.44,46528.0,35.3972,35.405,35.3583,35.3661,46528.0
2017-06-26 11:30:00,45.43,45.43,45.38,45.39,130001.0,35.3583,35.3583,35.3194,35.3272,130001.0
2017-06-26 11:35:00,45.39,45.43,45.38,45.42,41006.0,35.3272,35.3583,35.3194,35.3505,41006.0
2017-06-26 11:40:00,45.41,45.44,45.4,45.42,31883.0,35.3428,35.3661,35.335,35.3505,31883.0
2017-06-26 11:45:00,45.42,45.43,45.4,45.41,23195.0,35.3505,35.3583,35.335,35.3428,23195.0
2017-06-26 11:50:00,45.41,45.43,45.39,45.39,31529.0,35.3428,35.3583,35.3272,35.3272,31529.0
2017-06-26 11:55:00,45.39,45.41,45.38,45.41,51664.0,35.3272,35.3428,35.3194,35.3428,51664.0
2017-06-26 12:00:00,45.41,45.42,45.4,45.4,26642.0,35.3428,35.3505,35.335,35.335,26642.0
2017-06-26 12:05:00,45.4,45.41,45.37,45.38,82226.0,35.335,35.3428,35.3116,35.3194,82226.0
2017-06-26 12:10:00,45.37,45.38,45.36,45.37,62878.0,35.3116,35.3194,35.3038,35.3116,62878.0
2017-06-26 12:15:00,45.37,45.38,45.36,45.38,21737.0,35.3116,35.3194,35.3038,35.3194,21737.0
2017-06-26 12:20:00,45.37,45.38,45.36,45.37,21598.0,35.3116,35.3194,35.3038,35.3116,21598.0
2017-06-26 12:25:00,45.36,45.37,45.35,45.36,25835.0,35.3038,35.3116,35.2961,35.3038,25835.0
2017-06-26 12:30:00,45.37,45.38,45.36,45.38,19822.0,35.3116,35.3194,35.3038,35.3194,19822.0
2017-06-26 12:35:00,45.38,45.42,45.38,45.39,55441.0,35.3194,35.3505,35.3194,35.3272,55441.0
2017-06-26 12:40:00,45.4,45.4,45.38,45.38,20736.0,35.335,35.335,35.3194,35.3194,20736.0
2017-06-26 12:45:00,45.38,45.41,45.38,45.41,28126.0,35.3194,35.3428,35.3194,35.3428,28126.0
2017-06-26 12:50:00,45.4,45.42,45.4,45.41,28899.0,35.335,35.3505,35.335,35.3428,28899.0
2017-06-26 12:55:00,45.4,45.43,45.4,45.42,65893.0,35.335,35.3583,35.335,35.3505,65893.0
2017-06-26 13:00:00,45.43,45.46,45.42,45.46,49063.0,35.3583,35.3817,35.3505,35.3817,49063.0
2017-06-26 13:05:00,45.45,45.48,45.45,45.48,55289.0,35.3739,35.3972,35.3739,35.3972,55289.0
2017-06-26 13:10:00,45.48,45.48,45.44,45.44,82750.0,35.3972,35.3972,35.3661,35.3661,82750.0
2017-06-26 13:15:00,45.45,45.45,45.4,45.41,34452.0,35.3739,35.3739,35.335,35.3428,34452.0
2017-06-26 13:20:00,45.41,45.42,45.4,45.42,34642.0,35.3428,35.3505,35.335,35.3505,34642.0
2017-06-26 13:25:00,45.42,45.43,45.41,45.41,34974.0,35.3505,35.3583,35.3428,35.3428,34974.0
2017-06-26 13:30:00,45.42,45.43,45.41,45.41,19983.0,35.3505,35.3583,35.3428,35.3428,19983.0
2017-06-26 13:35:00,45.41,45.42,45.41,45.41,20440.0,35.3428,35.3505,35.3428,35.3428,20440.0
2017-06-26 13:40:00,45.41,45.43,45.41,45.42,19015.0,35.3428,35.3583,35.3428,35.3505,19015.0
2017-06-26 13:45:00,45.43,45.43,45.42,45.42,14752.0,35.3583,35.3583,35.3505,35.3505,14752.0
2017-06-26 13:50:00,45.42,45.43,45.42,45.43,17981.0,35.3505,35.3583,35.3505,35.3583,17981.0
2017-06-26 13:55:00,45.43,45.46,45.42,45.44,45299.0,35.3583,35.3817,35.3505,35.3661,45299.0
2017-06-26 14:00:00,45.44,45.44,45.42,45.43,34312.0,35.3661,35.3661,35.3505,35.3583,34312.0
2017-06-26 14:05:00,45.43,45.44,45.42,45.43,39902.0,35.3583,35.3661,35.3505,35.3583,39902.0
2017-06-26 14:10:00,45.42,45.42,45.4,45.41,37413.0,35.3505,35.3505,35.335,35.3428,37413.0
2017-06-26 14:15:00,45.42,45.43,45.41,45.43,25226.0,35.3505,35.3583,35.3428,35.3583,25226.0
2017-06-26 14:20:00,45.43,45.44,45.42,45.44,32080.0,35.3583,35.3661,35.3505,35.3661,32080.0
2017-06-26 14:25:00,45.44,45.47,45.43,45.47,49998.0,35.3661,35.3895,35.3583,35.3895,49998.0
2017-06-26 14:30:00,45.47,45.47,45.44,45.45,39076.0,35.3895,35.3895,35.3661,35.3739,39076.0
2017-06-26 14:35:00,45.44,45.45,45.42,45.43,31163.0,35.3661,35.3739,35.3505,35.3583,31163.0
2017-06-26 14:40:00,45.42,45.45,45.42,45.43,28317.0,35.3505,35.3739,35.3505,35.3583,28317.0
2017-06-26 14:45:00,45.43,45.43,45.41,45.41,46360.0,35.3583,35.3583,35.3428,35.3428,46360.0
2017-06-26 14:50:00,45.41,45.42,45.4,45.41,29744.0,35.3428,35.3505,35.335,35.3428,29744.0
2017-06-26 14:55:00,45.41,45.48,45.4,45.45,140064.0,35.3428,35.3972,35.335,35.3739,140064.0
2017-06-26 15:00:00,45.46,45.47,45.44,45.46,76277.0,35.3817,35.3895,35.3661,35.3817,76277.0
2017-06-26 15:05:00,45.46,45.46,45.44,45.45,48462.0,35.3817,35.3817,35.3661,35.3739,48462.0
2017-06-26 15:10:00,45.45,45.47,45.44,45.47,64901.0,35.3739,35.3895,35.3661,35.3895,64901.0
2017-06-26 15:15:00,45.47,45.47,45.45,45.46,55766.0,35.3895,35.3895,35.3739,35.3817,55766.0
2017-06-26 15:20:00,45.46,45.46,45.44,45.45,106529.0,35.3817,35.3817,35.3661,35.3739,106529.0
2017-06-26 15:25:00,45.45,45.48,45.44,45.48,121217.0,35.3739,35.3972,35.3661,35.3972,121217.0
2017-06-26 15:30:00,45.48,45.48,45.46,45.46,141459.0,35.3972,35.3972,35.3817,35.3817,141459.0
2017-06-26 15:35:00,45.47,45.48,45.45,45.48,208288.0,35.3895,35.3972,35.3739,35.3972,208288.0
2017-06-26 15:40:00,45.48,45.49,45.47,45.48,134640.0,35.3972,35.405,35.3895,35.3972,134640.0
2017-06-26 15:45:00,45.48,45.49,45.45,45.45,137539.0,35.3972,35.405,35.3739,35.3739,137539.0
2017-06-26 15:50:00,45.45,45.47,45.43,45.46,219669.0,35.3739,35.3895,35.3583,35.3817,219669.0
2017-06-26 15:55:00,45.46,45.46,45.42,45.42,463628.0,35.3817,35.3817,35.3505,35.3505,463628.0
2017-06-27 09:30:00,45.34,45.37,45.22,45.35,349397.0,35.2883,35.3116,35.1949,35.2961,349397.0
2017-06-27 09:35:00,45.34,45.4,45.31,45.31,119465.0,35.2883,35.335,35.2649,35.2649,119465.0
2017-06-27 09:40:00,45.32,45.35,45.29,45.31,225910.0,35.2727,35.2961,35.2494,35.2649,225910.0
2017-06-27 09:45:00,45.31,45.32,45.25,45.29,300930.0,35.2649,35.2727,35.2182,35.2494,300930.0
2017-06-27 09:50:00,45.28,45.31,45.25,45.26,112769.0,35.2416,35.2649,35.2182,35.226,112769.0
2017-06-27 09:55:00,45.27,45.28,45.24,45.26,205798.0,35.2338,35.2416,35.2105,35.226,205798.0
2017-06-27 10:00:00,45.26,45.28,45.18,45.2,85962.0,35.226,35.2416,35.1638,35.1793,85962.0
2017-06-27 10:05:00,45.2,45.2,45.12,45.12,97375.0,35.1793,35.1793,35.1171,35.1171,97375.0
2017-06-27 10:10:00,45.12,45.16,45.11,45.16,76718.0,35.1171,35.1482,35.1093,35.1482,76718.0
2017-06-27 10:15:00,45.16,45.17,45.15,45.15,101486.0,35.1482,35.156,35.1404,35.1404,101486.0
2017-06-27 10:20:00,45.15,45.21,45.15,45.2,90867.0,35.1404,35.1871,35.1404,35.1793,90867.0
2017-06-27 10:25:00,45.2,45.21,45.12,45.12,54001.0,35.1793,35.1871,35.1171,35.1171,54001.0
2017-06-27 10:30:00,45.13,45.13,45.1,45.13,265184.0,35.1248,35.1248,35.1015,35.1248,265184.0
2017-06-27 10:35:00,45.13,45.13,45.09,45.11,96654.0,35.1248,35.1248,35.0937,35.1093,96654.0
2017-06-27 10:40:00,45.11,45.22,45.1,45.22,101944.0,35.1093,35.1949,35.1015,35.1949,101944.0
2017-06-27 10:45:00,45.21,45.22,45.19,45.19,81608.0,35.1871,35.1949,35.1715,35.1715,81608.0
2017-06-27 10:50:00,45.19,45.2,45.16,45.2,66034.0,35.1715,35.1793,35.1482,35.1793,66034.0
2017-06-27 10:55:00,45.2,45.21,45.19,45.2,69014.0,35.1793,35.1871,35.1715,35.1793,69014.0
2017-06-27 11:00:00,45.19,45.22,45.19,45.2,41242.0,35.1715,35.1949,35.1715,35.1793,41242.0
2017-06-27 11:05:00,45.2,45.21,45.16,45.16,53552.0,35.1793,35.1871,35.1482,35.1482,53552.0
2017-06-27 11:10:00,45.16,45.17,45.13,45.14,51210.0,35.1482,35.156,35.1248,35.1326,51210.0
2017-06-27 11:15:00,45.13,45.16,45.13,45.16,44215.0,35.1248,35.1482,35.1248,35.1482,44215.0
2017-06-27 11:20:00,45.15,45.18,45.15,45.18,66224.0,35.1404,35.1638,35.1404,35.1638,66224.0
2017-06-27 11:25:00,45.18,45.18,45.16,45.17,72193.0,35.1638,35.1638,35.1482,35.156,72193.0
2017-06-27 11:30:00,45.18,45.18,45.14,45.16,63894.0,35.1638,35.1638,35.1326,35.1482,63894.0
2017-06-27 11:35:00,45.16,45.2,45.16,45.19,53901.0,35.1482,35.1793,35.1482,35.1715,53901.0
2017-06-27 11:40:00,45.2,45.2,45.17,45.17,34173.0,35.1793,35.1793,35.156,35.156,34173.0
2017-06-27 11:45:00,45.17,45.21,45.17,45.18,68862.0,35.156,35.1871,35.156,35.1638,68862.0
2017-06-27 11:50:00,45.18,45.18,45.11,45.11,64931.0,35.1638,35.1638,35.1093,35.1093,64931.0
2017-06-27 11:55:00,45.11,45.14,45.1,45.1,90947.0,35.1093,35.1326,35.1015,35.1015,90947.0
2017-06-27 12:00:00,45.11,45.15,45.1,45.12,59136.0,35.1093,35.1404,35.1015,35.1171,59136.0
2017-06-27 12:05:00,45.13,45.13,45.1,45.12,47788.0,35.1248,35.1248,35.1015,35.1171,47788.0
2017-06-27 12:10:00,45.11,45.12,45.09,45.1,59507.0,35.1093,35.1171,35.0937,35.1015,59507.0
2017-06-27 12:15:00,45.1,45.11,45.1,45.11,35426.0,35.1015,35.1093,35.1015,35.1093,35426.0
2017-06-27 12:20:00,45.1,45.12,45.1,45.12,108633.0,35.1015,35.1171,35.1015,35.1171,108633.0
2017-06-27 12:25:00,45.12,45.14,45.1,45.1,52016.0,35.1171,35.1326,35.1015,35.1015,52016.0
2017-06-27 12:30:00,45.1,45.12,45.09,45.1,54673.0,35.1015,35.1171,35.0937,35.1015,54673.0
2017-06-27 12:35:00,45.1,45.11,45.07,45.08,41860.0,35.1015,35.1093,35.0781,35.0859,41860.0
2017-06-27 12:40:00,45.08,45.09,45.07,45.08,67882.0,35.0859,35.0937,35.0781,35.0859,67882.0
2017-06-27 12:45:00,45.08,45.08,45.05,45.06,36620.0,35.0859,35.0859,35.0626,35.0704,36620.0
2017-06-27 12:50:00,45.06,45.08,45.06,45.06,37824.0,35.0704,35.0859,35.0704,35.0704,37824.0
2017-06-27 12:55:00,45.06,45.12,45.06,45.12,94106.0,35.0704,35.1171,35.0704,35.1171,94106.0
2017-06-27 13:00:00,45.11,45.14,45.1,45.13,244373.0,35.1093,35.1326,35.1015,35.1248,244373.0
2017-06-27 13:05:00,45.13,45.14,45.08,45.09,137737.0,35.1248,35.1326,35.0859,35.0937,137737.0
2017-06-27 13:10:00,45.09,45.11,45.08,45.11,44166.0,35.0937,35.1093,35.0859,35.1093,44166.0
2017-06-27 13:15:00,45.1,45.16,45.08,45.15,62210.0,35.1015,35.1482,35.0859,35.1404,62210.0
2017-06-27 13:20:00,45.15,45.15,45.09,45.12,71346.0,35.1404,35.1404,35.0937,35.1171,71346.0
2017-06-27 13:25:00,45.11,45.12,45.09,45.1,37713.0,35.1093,35.1171,35.0937,35.1015,37713.0
2017-06-27 13:30:00,45.11,45.11,45.09,45.1,40973.0,35.1093,35.1093,35.0937,35.1015,40973.0
2017-06-27 13:35:00,45.1,45.12,45.0,45.03,162347.0,35.1015,35.1171,35.0237,35.047,162347.0
2017-06-27 13:40:00,45.03,45.04,45.01,45.02,78312.0,35.047,35.0548,35.0314,35.0392,78312.0
2017-06-27 13:45:00,45.02,45.06,45.0,45.05,84985.0,35.0392,35.0704,35.0237,35.0626,84985.0
2017-06-27 13:50:00,45.05,45.07,45.04,45.04,58516.0,35.0626,35.0781,35.0548,35.0548,58516.0
2017-06-27 13:55:00,45.04,45.05,45.01,45.02,64546.0,35.0548,35.0626,35.0314,35.0392,64546.0
2017-06-27 14:00:00,45.02,45.03,45.01,45.02,104651.0,35.0392,35.047,35.0314,35.0392,104651.0
2017-06-27 14:05:00,45.01,45.04,45.01,45.03,62251.0,35.0314,35.0548,35.0314,35.047,62251.0
2017-06-27 14:10:00,45.02,45.07,45.02,45.06,94409.0,35.0392,35.0781,35.0392,35.0704,94409.0
2017-06-27 14:15:00,45.06,45.13,45.05,45.11,74801.0,35.0704,35.1248,35.0626,35.1093,74801.0
2017-06-27 14:20:00,45.11,45.12,45.08,45.09,62937.0,35.1093,35.1171,35.0859,35.0937,62937.0
2017-06-27 14:25:00,45.1,45.13,45.08,45.09,95406.0,35.1015,35.1248,35.0859,35.0937,95406.0
2017-06-27 14:30:00,45.1,45.1,45.06,45.07,61984.0,35.1015,35.1015,35.0704,35.0781,61984.0
2017-06-27 14:35:00,45.08,45.08,45.05,45.05,45007.0,35.0859,35.0859,35.0626,35.0626,45007.0
2017-06-27 14:40:00,45.06,45.09,45.05,45.08,51146.0,35.0704,35.0937,35.0626,35.0859,51146.0
2017-06-27 14:45:00,45.07,45.08,45.06,45.08,37556.0,35.0781,35.0859,35.0704,35.0859,37556.0
2017-06-27 14:50:00,45.07,45.12,45.07,45.11,65606.0,35.0781,35.1171,35.0781,35.1093,65606.0
2017-06-27 14:55:00,45.11,45.13,45.1,45.11,60858.0,35.1093,35.1248,35.1015,35.1093,60858.0
2017-06-27 15:00:00,45.11,45.12,45.1,45.1,52810.0,35.1093,35.1171,35.1015,35.1015,52810.0
2017-06-27 15:05:00,45.1,45.12,45.08,45.1,194225.0,35.1015,35.1171,35.0859,35.1015,194225.0
2017-06-27 15:10:00,45.1,45.11,45.09,45.09,42602.0,35.1015,35.1093,35.0937,35.0937,42602.0
2017-06-27 15:15:00,45.1,45.11,45.05,45.06,98247.0,35.1015,35.1093,35.0626,35.0704,98247.0
2017-06-27 15:20:00,45.05,45.09,45.05,45.07,111153.0,35.0626,35.0937,35.0626,35.0781,111153.0
2017-06-27 15:25:00,45.07,45.1,45.06,45.09,60256.0,35.0781,35.1015,35.0704,35.0937,60256.0
2017-06-27 15:30:00,45.09,45.1,45.04,45.05,136392.0,35.0937,35.1015,35.0548,35.0626,136392.0
2017-06-27 15:35:00,45.05,45.09,45.05,45.07,188114.0,35.0626,35.0937,35.0626,35.0781,188114.0
2017-06-27 15:40:00,45.07,45.1,45.05,45.09,268030.0,35.0781,35.1015,35.0626,35.0937,268030.0
2017-06-27 15:45:00,45.08,45.12,45.08,45.09,383539.0,35.0859,35.1171,35.0859,35.0937,383539.0
2017-06-27 15:50:00,45.08,45.08,45.05,45.07,346006.0,35.0859,35.0859,35.0626,35.0781,346006.0
2017-06-27 15:55:00,45.07,45.08,45.04,45.06,942141.0,35.0781,35.0859,35.0548,35.0704,942141.0
2017-06-28 09:30:00,45.25,45.43,45.25,45.36,441971.0,35.2182,35.3583,35.2182,35.3038,441971.0
2017-06-28 09:35:00,45.36,45.39,45.31,45.37,184188.0,35.3038,35.3272,35.2649,35.3116,184188.0
2017-06-28 09:40:00,45.37,45.4,45.35,45.38,173744.0,35.3116,35.335,35.2961,35.3194,173744.0
2017-06-28 09:45:00,45.39,45.39,45.27,45.3,175125.0,35.3272,35.3272,35.2338,35.2572,175125.0
2017-06-28 09:50:00,45.3,45.31,45.23,45.3,131409.0,35.2572,35.2649,35.2027,35.2572,131409.0
2017-06-28 09:55:00,45.3,45.33,45.28,45.29,86745.0,35.2572,35.2805,35.2416,35.2494,86745.0
2017-06-28 10:00:00,45.29,45.33,45.26,45.27,99286.0,35.2494,35.2805,35.226,35.2338,99286.0
2017-06-28 10:05:00,45.27,45.32,45.26,45.32,96159.0,35.2338,35.2727,35.226,35.2727,96159.0
2017-06-28 10:10:00,45.32,45.32,45.29,45.3,58696.0,35.2727,35.2727,35.2494,35.2572,58696.0
2017-06-28 10:15:00,45.31,45.32,45.24,45.26,133114.0,35.2649,35.2727,35.2105,35.226,133114.0
2017-06-28 10:20:00,45.26,45.34,45.25,45.32,194614.0,35.226,35.2883,35.2182,35.2727,194614.0
2017-06-28 10:25:00,45.32,45.39,45.31,45.39,122999.0,35.2727,35.3272,35.2649,35.3272,122999.0
2017-06-28 10:30:00,45.4,45.42,45.33,45.34,90154.0,35.335,35.3505,35.2805,35.2883,90154.0
2017-06-28 10:35:00,45.33,45.39,45.33,45.36,119156.0,35.2805,35.3272,35.2805,35.3038,119156.0
2017-06-28 10:40:00,45.36,45.4,45.34,45.39,93088.0,35.3038,35.335,35.2883,35.3272,93088.0
2017-06-28 10:45:00,45.4,45.42,45.39,45.41,56862.0,35.335,35.3505,35.3272,35.3428,56862.0
2017-06-28 10:50:00,45.41,45.42,45.35,45.37,160463.0,35.3428,35.3505,35.2961,35.3116,160463.0
2017-06-28 10:55:00,45.37,45.41,45.36,45.41,69144.0,35.3116,35.3428,35.3038,35.3428,69144.0
2017-06-28 11:00:00,45.4,45.44,45.4,45.43,111091.0,35.335,35.3661,35.335,35.3583,111091.0
2017-06-28 11:05:00,45.43,45.46,45.42,45.45,120843.0,35.3583,35.3817,35.3505,35.3739,120843.0
2017-06-28 11:10:00,45.45,45.45,45.42,45.42,63185.0,35.3739,35.3739,35.3505,35.3505,63185.0
2017-06-28 11:15:00,45.43,45.45,45.42,45.44,79699.0,35.3583,35.3739,35.3505,35.3661,79699.0
2017-06-28 11:20:00,45.44,45.45,45.43,45.44,36613.0,35.3661,35.3739,35.3583,35.3661,36613.0
2017-06-28 11:25:00,45.44,45.45,45.42,45.44,89623.0,35.3661,35.3739,35.3505,35.3661,89623.0
2017-06-28 11:30:00,45.44,45.45,45.43,45.45,49186.0,35.3661,35.3739,35.3583,35.3739,49186.0
2017-06-28 11:35:00,45.45,45.45,45.41,45.42,98556.0,35.3739,35.3739,35.3428,35.3505,98556.0
2017-06-28 11:40:00,45.42,45.43,45.42,45.42,39364.0,35.3505,35.3583,35.3505,35.3505,39364.0
2017-06-28 11:45:00,45.42,45.46,45.42,45.46,81807.0,35.3505,35.3817,35.3505,35.3817,81807.0
2017-06-28 11:50:00,45.46,45.49,45.45,45.48,68430.0,35.3817,35.405,35.3739,35.3972,68430.0
2017-06-28 11:55:00,45.48,45.5,45.47,45.5,131049.0,35.3972,35.4128,35.3895,35.4128,131049.0
2017-06-28 12:00:00,45.49,45.5,45.42,45.42,73885.0,35.405,35.4128,35.3505,35.3505,73885.0
2017-06-28 12:05:00,45.42,45.45,45.42,45.43,91241.0,35.3505,35.3739,35.3505,35.3583,91241.0
2017-06-28 12:10:00,45.42,45.43,45.4,45.41,41534.0,35.3505,35.3583,35.335,35.3428,41534.0
2017-06-28 12:15:00,45.41,45.43,45.38,45.39,86059.0,35.3428,35.3583,35.3194,35.3272,86059.0
2017-06-28 12:20:00,45.38,45.39,45.35,45.36,79233.0,35.3194,35.3272,35.2961,35.3038,79233.0
2017-06-28 12:25:00,45.35,45.36,45.34,45.34,62713.0,35.2961,35.3038,35.2883,35.2883,62713.0
2017-06-28 12:30:00,45.34,45.35,45.32,45.34,53579.0,35.2883,35.2961,35.2727,35.2883,53579.0
2017-06-28 12:35:00,45.34,45.34,45.32,45.33,37790.0,35.2883,35.2883,35.2727,35.2805,37790.0
2017-06-28 12:40:00,45.32,45.36,45.31,45.36,108311.0,35.2727,35.3038,35.2649,35.3038,108311.0
2017-06-28 12:45:00,45.35,45.37,45.34,45.36,43887.0,35.2961,35.3116,35.2883,35.3038,43887.0
2017-06-28 12:50:00,45.37,45.39,45.37,45.38,58649.0,35.3116,35.3272,35.3116,35.3194,58649.0
2017-06-28 12:55:00,45.38,45.39,45.37,45.39,29432.0,35.3194,35.3272,35.3116,35.3272,29432.0
2017-06-28 13:00:00,45.39,45.41,45.38,45.41,58761.0,35.3272,35.3428,35.3194,35.3428,58761.0
2017-06-28 13:05:00,45.41,45.42,45.4,45.41,61418.0,35.3428,35.3505,35.335,35.3428,61418.0
2017-06-28 13:10:00,45.41,45.42,45.4,45.41,50835.0,35.3428,35.3505,35.335,35.3428,50835.0
2017-06-28 13:15:00,45.41,45.42,45.39,45.4,70681.0,35.3428,35.3505,35.3272,35.335,70681.0
2017-06-28 13:20:00,45.4,45.41,45.39,45.41,48852.0,35.335,35.3428,35.3272,35.3428,48852.0
2017-06-28 13:25:00,45.41,45.41,45.39,45.41,71519.0,35.3428,35.3428,35.3272,35.3428,71519.0
2017-06-28 13:30:00,45.41,45.42,45.39,45.41,72065.0,35.3428,35.3505,35.3272,35.3428,72065.0
2017-06-28 13:35:00,45.41,45.42,45.4,45.41,32599.0,35.3428,35.3505,35.335,35.3428,32599.0
2017-06-28 13:40:00,45.41,45.44,45.41,45.44,41204.0,35.3428,35.3661,35.3428,35.3661,41204.0
2017-06-28 13:45:00,45.43,45.45,45.41,45.43,77324.0,35.3583,35.3739,35.3428,35.3583,77324.0
2017-06-28 13:50:00,45.43,45.43,45.4,45.42,38513.0,35.3583,35.3583,35.335,35.3505,38513.0
2017-06-28 13:55:00,45.42,45.43,45.4,45.41,49832.0,35.3505,35.3583,35.335,35.3428,49832.0
2017-06-28 14:00:00,45.41,45.41,45.4,45.41,32100.0,35.3428,35.3428,35.335,35.3428,32100.0
2017-06-28 14:05:00,45.4,45.45,45.4,45.45,89819.0,35.335,35.3739,35.335,35.3739,89819.0
2017-06-28 14:10:00,45.44,45.45,45.4,45.42,54562.0,35.3661,35.3739,35.335,35.3505,54562.0
2017-06-28 14:15:00,45.41,45.43,45.4,45.43,48634.0,35.3428,35.3583,35.335,35.3583,48634.0
2017-06-28 14:20:00,45.43,45.43,45.42,45.43,20936.0,35.3583,35.3583,35.3505,35.3583,20936.0
2017-06-28 14:25:00,45.42,45.47,45.42,45.46,136085.0,35.3505,35.3895,35.3505,35.3817,136085.0
2017-06-28 14:30:00,45.46,45.47,45.45,45.47,52775.0,35.3817,35.3895,35.3739,35.3895,52775.0
2017-06-28 14:35:00,45.46,45.47,45.43,45.46,83459.0,35.3817,35.3895,35.3583,35.3817,83459.0
2017-06-28 14:40:00,45.45,45.46,45.45,45.45,36308.0,35.3739,35.3817,35.3739,35.3739,36308.0
2017-06-28 14:45:00,45.46,45.46,45.42,45.44,73496.0,35.3817,35.3817,35.3505,35.3661,73496.0
2017-06-28 14:50:00,45.44,45.45,45.43,45.44,46090.0,35.3661,35.3739,35.3583,35.3661,46090.0
2017-06-28 14:55:00,45.44,45.44,45.42,45.43,36812.0,35.3661,35.3661,35.3505,35.3583,36812.0
2017-06-28 15:00:00,45.43,45.43,45.41,45.42,55231.0,35.3583,35.3583,35.3428,35.3505,55231.0
2017-06-28 15:05:00,45.41,45.45,45.41,45.43,134953.0,35.3428,35.3739,35.3428,35.3583,134953.0
2017-06-28 15:10:00,45.42,45.43,45.42,45.43,52691.0,35.3505,35.3583,35.3505,35.3583,52691.0
2017-06-28 15:15:00,45.42,45.43,45.42,45.42,51504.0,35.3505,35.3583,35.3505,35.3505,51504.0
2017-06-28 15:20:00,45.42,45.43,45.39,45.4,78365.0,35.3505,35.3583,35.3272,35.335,78365.0
2017-06-28 15:25:00,45.39,45.41,45.39,45.39,109433.0,35.3272,35.3428,35.3272,35.3272,109433.0
2017-06-28 15:30:00,45.4,45.4,45.39,45.39,76387.0,35.335,35.335,35.3272,35.3272,76387.0
2017-06-28 15:35:00,45.39,45.4,45.36,45.38,172512.0,35.3272,35.335,35.3038,35.3194,172512.0
2017-06-28 15:40:00,45.38,45.4,45.37,45.39,183545.0,35.3194,35.335,35.3116,35.3272,183545.0
2017-06-28 15:45:00,45.39,45.39,45.36,45.37,178254.0,35.3272,35.3272,35.3038,35.3116,178254.0
2017-06-28 15:50:00,45.36,45.4,45.36,45.4,255337.0,35.3038,35.335,35.3038,35.335,255337.0
2017-06-28 15:55:00,45.4,45.4,45.3,45.3,662919.0,35.335,35.335,35.2572,35.2572,662919.0
2017-06-29 09:30:00,45.13,45.17,45.0,45.02,418904.0,35.1248,35.156,35.0237,35.0392,418904.0
2017-06-29 09:35:00,45.02,45.04,44.93,44.93,198417.0,35.0392,35.0548,34.9692,34.9692,198417.0
2017-06-29 09:40:00,44.93,45.0,44.91,44.95,158537.0,34.9692,35.0237,34.9536,34.9847,158537.0
2017-06-29 09:45:00,44.95,45.05,44.93,45.04,129356.0,34.9847,35.0626,34.9692,35.0548,129356.0
2017-06-29 09:50:00,45.04,45.11,45.02,45.07,79338.0,35.0548,35.1093,35.0392,35.0781,79338.0
2017-06-29 09:55:00,45.07,45.12,45.05,45.11,132522.0,35.0781,35.1171,35.0626,35.1093,132522.0
2017-06-29 10:00:00,45.12,45.21,45.11,45.2,110362.0,35.1171,35.1871,35.1093,35.1793,110362.0
2017-06-29 10:05:00,45.2,45.24,45.19,45.21,80185.0,35.1793,35.2105,35.1715,35.1871,80185.0
2017-06-29 10:10:00,45.21,45.23,45.16,45.16,139904.0,35.1871,35.2027,35.1482,35.1482,139904.0
2017-06-29 10:15:00,45.17,45.18,45.13,45.14,96947.0,35.156,35.1638,35.1248,35.1326,96947.0
2017-06-29 10:20:00,45.14,45.14,45.07,45.09,67076.0,35.1326,35.1326,35.0781,35.0937,67076.0
2017-06-29 10:25:00,45.08,45.09,44.97,45.0,262206.0,35.0859,35.0937,35.0003,35.0237,262206.0
2017-06-29 10:30:00,45.01,45.03,44.99,45.0,118189.0,35.0314,35.047,35.0159,35.0237,118189.0
2017-06-29 10:35:00,45.0,45.0,44.98,44.98,77749.0,35.0237,35.0237,35.0081,35.0081,77749.0
2017-06-29 10:40:00,44.99,45.02,44.98,44.99,150607.0,35.0159,35.0392,35.0081,35.0159,150607.0
2017-06-29 10:45:00,44.99,45.01,44.94,44.95,123495.0,35.0159,35.0314,34.977,34.9847,123495.0
2017-06-29 10:50:00,44.95,45.01,44.93,44.98,259275.0,34.9847,35.0314,34.9692,35.0081,259275.0
2017-06-29 10:55:00,44.98,44.99,44.94,44.98,69301.0,35.0081,35.0159,34.977,35.0081,69301.0
2017-06-29 11:00:00,44.99,45.0,44.94,44.95,65257.0,35.0159,35.0237,34.977,34.9847,65257.0
2017-06-29 11:05:00,44.95,44.97,44.93,44.97,90174.0,34.9847,35.0003,34.9692,35.0003,90174.0
2017-06-29 11:10:00,44.97,44.97,44.92,44.97,80915.0,35.0003,35.0003,34.9614,35.0003,80915.0
2017-06-29 11:15:00,44.97,44.98,44.94,44.95,57029.0,35.0003,35.0081,34.977,34.9847,57029.0
2017-06-29 11:20:00,44.95,44.99,44.94,44.97,104533.0,34.9847,35.0159,34.977,35.0003,104533.0
2017-06-29 11:25:00,44.97,45.01,44.96,44.99,93647.0,35.0003,35.0314,34.9925,35.0159,93647.0
2017-06-29 11:30:00,44.99,45.03,44.96,45.02,108619.0,35.0159,35.047,34.9925,35.0392,108619.0
2017-06-29 11:35:00,45.02,45.08,45.0,45.07,86997.0,35.0392,35.0859,35.0237,35.0781,86997.0
2017-06-29 11:40:00,45.06,45.07,44.99,45.04,161748.0,35.0704,35.0781,35.0159,35.0548,161748.0
2017-06-29 11:45:00,45.04,45.04,44.99,45.0,57130.0,35.0548,35.0548,35.0159,35.0237,57130.0
2017-06-29 11:50:00,45.0,45.01,44.97,44.97,60725.0,35.0237,35.0314,35.0003,35.0003,60725.0
2017-06-29 11:55:00,44.98,44.98,44.93,44.95,68197.0,35.0081,35.0081,34.9692,34.9847,68197.0
2017-06-29 12:00:00,44.95,44.95,44.9,44.91,91398.0,34.9847,34.9847,34.9458,34.9536,91398.0
2017-06-29 12:05:00,44.91,44.95,44.89,44.91,90173.0,34.9536,34.9847,34.938,34.9536,90173.0
2017-06-29 12:10:00,44.91,44.94,44.9,44.9,44197.0,34.9536,34.977,34.9458,34.9458,44197.0
2017-06-29 12:15:00,44.9,44.92,44.87,44.89,80602.0,34.9458,34.9614,34.9225,34.938,80602.0
2017-06-29 12:20:00,44.88,44.89,44.86,44.89,45506.0,34.9303,34.938,34.9147,34.938,45506.0
2017-06-29 12:25:00,44.88,44.9,44.86,44.9,57506.0,34.9303,34.9458,34.9147,34.9458,57506.0
2017-06-29 12:30:00,44.9,44.95,44.9,44.93,50193.0,34.9458,34.9847,34.9458,34.9692,50193.0
2017-06-29 12:35:00,44.94,44.98,44.93,44.95,39293.0,34.977,35.0081,34.9692,34.9847,39293.0
2017-06-29 12:40:00,44.95,44.97,44.93,44.96,47691.0,34.9847,35.0003,34.9692,34.9925,47691.0
2017-06-29 12:45:00,44.95,44.95,44.9,44.91,90646.0,34.9847,34.9847,34.9458,34.9536,90646.0
2017-06-29 12:50:00,44.91,44.92,44.87,44.89,42101.0,34.9536,34.9614,34.9225,34.938,42101.0
2017-06-29 12:55:00,44.88,44.89,44.85,44.86,73894.0,34.9303,34.938,34.9069,34.9147,73894.0
2017-06-29 13:00:00,44.86,44.89,44.84,44.84,101395.0,34.9147,34.938,34.8991,34.8991,101395.0
2017-06-29 13:05:00,44.84,44.85,44.76,44.78,138471.0,34.8991,34.9069,34.8369,34.8524,138471.0
2017-06-29 13:10:00,44.77,44.78,44.71,44.75,166396.0,34.8447,34.8524,34.798,34.8291,166396.0
2017-06-29 13:15:00,44.74,44.76,44.74,44.76,77542.0,34.8213,34.8369,34.8213,34.8369,77542.0
2017-06-29 13:20:00,44.75,44.77,44.72,44.74,82867.0,34.8291,34.8447,34.8057,34.8213,82867.0
2017-06-29 13:25:00,44.73,44.74,44.65,44.68,78839.0,34.8135,34.8213,34.7513,34.7746,78839.0
2017-06-29 13:30:00,44.68,44.8,44.68,44.78,84261.0,34.7746,34.868,34.7746,34.8524,84261.0
2017-06-29 13:35:00,44.78,44.8,44.73,44.75,84339.0,34.8524,34.868,34.8135,34.8291,84339.0
2017-06-29 13:40:00,44.75,44.77,44.72,44.73,61248.0,34.8291,34.8447,34.8057,34.8135,61248.0
2017-06-29 13:45:00,44.73,44.78,44.72,44.78,50789.0,34.8135,34.8524,34.8057,34.8524,50789.0
2017-06-29 13:50:00,44.77,44.8,44.75,44.8,43283.0,34.8447,34.868,34.8291,34.868,43283.0
2017-06-29 13:55:00,44.79,44.81,44.78,44.8,64429.0,34.8602,34.8758,34.8524,34.868,64429.0
2017-06-29 14:00:00,44.79,44.8,44.77,44.79,63992.0,34.8602,34.868,34.8447,34.8602,63992.0
2017-06-29 14:05:00,44.8,44.84,44.79,44.8,77145.0,34.868,34.8991,34.8602,34.868,77145.0
2017-06-29 14:10:00,44.8,44.84,44.79,44.82,81185.0,34.868,34.8991,34.8602,34.8836,81185.0
2017-06-29 14:15:00,44.81,44.85,44.79,44.82,76958.0,34.8758,34.9069,34.8602,34.8836,76958.0
2017-06-29 14:20:00,44.82,44.82,44.77,44.78,52212.0,34.8836,34.8836,34.8447,34.8524,52212.0
2017-06-29 14:25:00,44.79,44.82,44.78,44.82,72733.0,34.8602,34.8836,34.8524,34.8836,72733.0
2017-06-29 14:30:00,44.82,44.85,44.81,44.84,53769.0,34.8836,34.9069,34.8758,34.8991,53769.0
2017-06-29 14:35:00,44.84,44.88,44.83,44.88,60295.0,34.8991,34.9303,34.8913,34.9303,60295.0
2017-06-29 14:40:00,44.87,44.9,44.87,44.88,72156.0,34.9225,34.9458,34.9225,34.9303,72156.0
2017-06-29 14:45:00,44.87,44.88,44.84,44.84,35632.0,34.9225,34.9303,34.8991,34.8991,35632.0
2017-06-29 14:50:00,44.84,44.86,44.83,44.85,33794.0,34.8991,34.9147,34.8913,34.9069,33794.0
2017-06-29 14:55:00,44.86,44.88,44.83,44.87,67540.0,34.9147,34.9303,34.8913,34.9225,67540.0
2017-06-29 15:00:00,44.87,44.89,44.86,44.89,55357.0,34.9225,34.938,34.9147,34.938,55357.0
2017-06-29 15:05:00,44.89,44.89,44.87,44.87,39389.0,34.938,34.938,34.9225,34.9225,39389.0
2017-06-29 15:10:00,44.87,44.88,44.8,44.8,79579.0,34.9225,34.9303,34.868,34.868,79579.0
2017-06-29 15:15:00,44.8,44.88,44.8,44.88,115442.0,34.868,34.9303,34.868,34.9303,115442.0
2017-06-29 15:20:00,44.88,44.88,44.85,44.85,59441.0,34.9303,34.9303,34.9069,34.9069,59441.0
2017-06-29 15:25:00,44.86,44.86,44.8,44.81,93074.0,34.9147,34.9147,34.868,34.8758,93074.0
2017-06-29 15:30:00,44.81,44.88,44.81,44.88,90137.0,34.8758,34.9303,34.8758,34.9303,90137.0
2017-06-29 15:35:00,44.88,44.91,44.87,44.87,85930.0,34.9303,34.9536,34.9225,34.9225,85930.0
2017-06-29 15:40:00,44.87,44.88,44.81,44.82,126939.0,34.9225,34.9303,34.8758,34.8836,126939.0
2017-06-29 15:45:00,44.82,44.82,44.78,44.79,179731.0,34.8836,34.8836,34.8524,34.8602,179731.0
2017-06-29 15:50:00,44.79,44.8,44.78,44.8,120185.0,34.8602,34.868,34.8524,34.868,120185.0
2017-06-29 15:55:00,44.8,44.86,44.79,44.82,568644.0,34.868,34.9147,34.8602,34.8836,568644.0
2017-06-30 09:30:00,44.89,45.04,44.86,45.0,294037.0,34.938,35.0548,34.9147,35.0237,294037.0
2017-06-30 09:35:00,45.0,45.06,44.97,45.01,86142.0,35.0237,35.0704,35.0003,35.0314,86142.0
2017-06-30 09:40:00,45.0,45.06,44.98,44.98,94183.0,35.0237,35.0704,35.0081,35.0081,94183.0
2017-06-30 09:45:00,44.99,45.08,44.98,45.06,82293.0,35.0159,35.0859,35.0081,35.0704,82293.0
2017-06-30 09:50:00,45.06,45.1,45.02,45.08,95979.0,35.0704,35.1015,35.0392,35.0859,95979.0
2017-06-30 09:55:00,45.09,45.1,45.03,45.03,85243.0,35.0937,35.1015,35.047,35.047,85243.0
2017-06-30 10:00:00,45.03,45.06,44.99,45.0,65207.0,35.047,35.0704,35.0159,35.0237,65207.0
2017-06-30 10:05:00,44.99,45.03,44.97,45.03,84767.0,35.0159,35.047,35.0003,35.047,84767.0
2017-06-30 10:10:00,45.03,45.07,45.02,45.07,71084.0,35.047,35.0781,35.0392,35.0781,71084.0
2017-06-30 10:15:00,45.07,45.09,45.05,45.07,51253.0,35.0781,35.0937,35.0626,35.0781,51253.0
2017-06-30 10:20:00,45.08,45.09,45.05,45.05,52008.0,35.0859,35.0937,35.0626,35.0626,52008.0
2017-06-30 10:25:00,45.06,45.08,45.0,45.05,68658.0,35.0704,35.0859,35.0237,35.0626,68658.0
2017-06-30 10:30:00,45.05,45.07,45.03,45.05,93853.0,35.0626,35.0781,35.047,35.0626,93853.0
2017-06-30 10:35:00,45.05,45.07,45.03,45.05,115141.0,35.0626,35.0781,35.047,35.0626,115141.0
2017-06-30 10:40:00,45.05,45.08,45.04,45.06,62473.0,35.0626,35.0859,35.0548,35.0704,62473.0
2017-06-30 10:45:00,45.06,45.06,45.01,45.02,88910.0,35.0704,35.0704,35.0314,35.0392,88910.0
2017-06-30 10:50:00,45.02,45.02,44.98,44.98,84131.0,35.0392,35.0392,35.0081,35.0081,84131.0
2017-06-30 10:55:00,44.98,45.01,44.98,45.0,68053.0,35.0081,35.0314,35.0081,35.0237,68053.0
2017-06-30 11:00:00,45.0,45.05,44.99,45.04,77003.0,35.0237,35.0626,35.0159,35.0548,77003.0
2017-06-30 11:05:00,45.04,45.06,45.02,45.04,54930.0,35.0548,35.0704,35.0392,35.0548,54930.0
2017-06-30 11:10:00,45.04,45.05,45.03,45.04,56136.0,35.0548,35.0626,35.047,35.0548,56136.0
2017-06-30 11:15:00,45.04,45.06,45.01,45.02,65154.0,35.0548,35.0704,35.0314,35.0392,65154.0
2017-06-30 11:20:00,45.02,45.04,45.01,45.03,41610.0,35.0392,35.0548,35.0314,35.047,41610.0
2017-06-30 11:25:00,45.03,45.04,44.96,44.98,158550.0,35.047,35.0548,34.9925,35.0081,158550.0
2017-06-30 11:30:00,44.98,44.99,44.94,44.97,86086.0,35.0081,35.0159,34.977,35.0003,86086.0
2017-06-30 11:35:00,44.98,45.0,44.97,44.99,42780.0,35.0081,35.0237,35.0003,35.0159,42780.0
2017-06-30 11:40:00,44.99,45.0,44.96,44.98,48550.0,35.0159,35.0237,34.9925,35.0081,48550.0
2017-06-30 11:45:00,44.98,45.0,44.98,45.0,19995.0,35.0081,35.0237,35.0081,35.0237,19995.0
2017-06-30 11:50:00,45.0,45.0,44.99,45.0,18022.0,35.0237,35.0237,35.0159,35.0237,18022.0
2017-06-30 11:55:00,45.0,45.03,44.99,45.02,55776.0,35.0237,35.047,35.0159,35.0392,55776.0
2017-06-30 12:00:00,45.03,45.04,45.0,45.0,34973.0,35.047,35.0548,35.0237,35.0237,34973.0
2017-06-30 12:05:00,45.0,45.03,45.0,45.03,61903.0,35.0237,35.047,35.0237,35.047,61903.0
2017-06-30 12:10:00,45.03,45.05,45.02,45.05,53312.0,35.047,35.0626,35.0392,35.0626,53312.0
2017-06-30 12:15:00,45.05,45.06,45.04,45.05,20588.0,35.0626,35.0704,35.0548,35.0626,20588.0
2017-06-30 12:20:00,45.05,45.06,45.01,45.03,33104.0,35.0626,35.0704,35.0314,35.047,33104.0
2017-06-30 12:25:00,45.03,45.04,45.02,45.02,25002.0,35.047,35.0548,35.0392,35.0392,25002.0
2017-06-30 12:30:00,45.02,45.06,45.02,45.06,34308.0,35.0392,35.0704,35.0392,35.0704,34308.0
2017-06-30 12:35:00,45.05,45.06,45.05,45.05,34792.0,35.0626,35.0704,35.0626,35.0626,34792.0
2017-06-30 12:40:00,45.05,45.07,45.04,45.05,47185.0,35.0626,35.0781,35.0548,35.0626,47185.0
2017-06-30 12:45:00,45.04,45.05,45.02,45.03,37699.0,35.0548,35.0626,35.0392,35.047,37699.0
2017-06-30 12:50:00,45.03,45.05,45.02,45.05,44101.0,35.047,35.0626,35.0392,35.0626,44101.0
2017-06-30 12:55:00,45.05,45.07,45.04,45.07,23026.0,35.0626,35.0781,35.0548,35.0781,23026.0
2017-06-30 13:00:00,45.07,45.08,45.04,45.05,76522.0,35.0781,35.0859,35.0548,35.0626,76522.0
2017-06-30 13:05:00,45.05,45.05,45.04,45.04,9165.0,35.0626,35.0626,35.0548,35.0548,9165.0
2017-06-30 13:10:00,45.05,45.06,45.04,45.05,43079.0,35.0626,35.0704,35.0548,35.0626,43079.0
2017-06-30 13:15:00,45.04,45.05,45.03,45.03,78000.0,35.0548,35.0626,35.047,35.047,78000.0
2017-06-30 13:20:00,45.04,45.04,45.01,45.04,59857.0,35.0548,35.0548,35.0314,35.0548,59857.0
2017-06-30 13:25:00,45.03,45.05,45.02,45.04,96985.0,35.047,35.0626,35.0392,35.0548,96985.0
2017-06-30 13:30:00,45.04,45.04,45.03,45.04,30078.0,35.0548,35.0548,35.047,35.0548,30078.0
2017-06-30 13:35:00,45.04,45.06,45.03,45.05,63942.0,35.0548,35.0704,35.047,35.0626,63942.0
2017-06-30 13:40:00,45.05,45.05,45.02,45.03,26622.0,35.0626,35.0626,35.0392,35.047,26622.0
2017-06-30 13:45:00,45.02,45.03,45.02,45.03,16727.0,35.0392,35.047,35.0392,35.047,16727.0
2017-06-30 13:50:00,45.02,45.05,45.01,45.02,43720.0,35.0392,35.0626,35.0314,35.0392,43720.0
2017-06-30 13:55:00,45.02,45.02,45.01,45.02,13126.0,35.0392,35.0392,35.0314,35.0392,13126.0
2017-06-30 14:00:00,45.02,45.03,45.01,45.02,25741.0,35.0392,35.047,35.0314,35.0392,25741.0
2017-06-30 14:05:00,45.02,45.08,45.01,45.08,126722.0,35.0392,35.0859,35.0314,35.0859,126722.0
2017-06-30 14:10:00,45.08,45.12,45.08,45.09,91507.0,35.0859,35.1171,35.0859,35.0937,91507.0
2017-06-30 14:15:00,45.1,45.1,45.05,45.07,49277.0,35.1015,35.1015,35.0626,35.0781,49277.0
2017-06-30 14:20:00,45.07,45.08,45.06,45.07,40397.0,35.0781,35.0859,35.0704,35.0781,40397.0
2017-06-30 14:25:00,45.08,45.08,45.03,45.05,44227.0,35.0859,35.0859,35.047,35.0626,44227.0
2017-06-30 14:30:00,45.05,45.06,45.03,45.05,49525.0,35.0626,35.0704,35.047,35.0626,49525.0
2017-06-30 14:35:00,45.05,45.05,45.02,45.04,47529.0,35.0626,35.0626,35.0392,35.0548,47529.0
2017-06-30 14:40:00,45.04,45.05,45.02,45.02,74241.0,35.0548,35.0626,35.0392,35.0392,74241.0
2017-06-30 14:45:00,45.02,45.06,45.02,45.06,50786.0,35.0392,35.0704,35.0392,35.0704,50786.0
2017-06-30 14:50:00,45.05,45.07,45.04,45.05,56568.0,35.0626,35.0781,35.0548,35.0626,56568.0
2017-06-30 14:55:00,45.05,45.06,45.05,45.05,19601.0,35.0626,35.0704,35.0626,35.0626,19601.0
2017-06-30 15:00:00,45.05,45.06,45.04,45.05,82687.0,35.0626,35.0704,35.0548,35.0626,82687.0
2017-06-30 15:05:00,45.05,45.06,45.02,45.03,116270.0,35.0626,35.0704,35.0392,35.047,116270.0
2017-06-30 15:10:00,45.02,45.03,45.01,45.02,32604.0,35.0392,35.047,35.0314,35.0392,32604.0
2017-06-30 15:15:00,45.03,45.03,45.0,45.01,60013.0,35.047,35.047,35.0237,35.0314,60013.0
2017-06-30 15:20:00,45.01,45.03,45.0,45.03,48697.0,35.0314,35.047,35.0237,35.047,48697.0
2017-06-30 15:25:00,45.03,45.05,45.02,45.03,121864.0,35.047,35.0626,35.0392,35.047,121864.0
2017-06-30 15:30:00,45.03,45.03,45.01,45.02,94404.0,35.047,35.047,35.0314,35.0392,94404.0
2017-06-30 15:35:00,45.02,45.03,45.01,45.03,82659.0,35.0392,35.047,35.0314,35.047,82659.0
2017-06-30 15:40:00,45.03,45.04,45.02,45.04,114127.0,35.047,35.0548,35.0392,35.0548,114127.0
2017-06-30 15:45:00,45.04,45.05,45.03,45.04,171482.0,35.0548,35.0626,35.047,35.0548,171482.0
2017-06-30 15:50:00,45.04,45.04,45.0,45.0,167134.0,35.0548,35.0548,35.0237,35.0237,167134.0
2017-06-30 15:55:00,45.0,45.01,44.85,44.86,1151495.0,35.0237,35.0314,34.9069,34.9147,1151495.0
2017-07-03 09:30:00,45.11,45.27,45.01,45.26,468871.0,35.1093,35.2338,35.0314,35.226,468871.0
2017-07-03 09:35:00,45.25,45.26,45.09,45.1,198792.0,35.2182,35.226,35.0937,35.1015,198792.0
2017-07-03 09:40:00,45.1,45.14,45.09,45.13,124896.0,35.1015,35.1326,35.0937,35.1248,124896.0
2017-07-03 09:45:00,45.13,45.23,45.12,45.23,148120.0,35.1248,35.2027,35.1171,35.2027,148120.0
2017-07-03 09:50:00,45.22,45.23,45.1,45.1,203653.0,35.1949,35.2027,35.1015,35.1015,203653.0
2017-07-03 09:55:00,45.1,45.13,45.09,45.1,135646.0,35.1015,35.1248,35.0937,35.1015,135646.0
2017-07-03 10:00:00,45.1,45.12,44.99,45.01,175223.0,35.1015,35.1171,35.0159,35.0314,175223.0
2017-07-03 10:05:00,45.01,45.07,45.0,45.07,100383.0,35.0314,35.0781,35.0237,35.0781,100383.0
2017-07-03 10:10:00,45.06,45.1,45.03,45.05,107369.0,35.0704,35.1015,35.047,35.0626,107369.0
2017-07-03 10:15:00,45.05,45.06,45.0,45.01,74030.0,35.0626,35.0704,35.0237,35.0314,74030.0
2017-07-03 10:20:00,45.01,45.07,45.0,45.05,82718.0,35.0314,35.0781,35.0237,35.0626,82718.0
2017-07-03 10:25:00,45.05,45.06,45.0,45.01,55271.0,35.0626,35.0704,35.0237,35.0314,55271.0
2017-07-03 10:30:00,45.0,45.1,45.0,45.1,114513.0,35.0237,35.1015,35.0237,35.1015,114513.0
2017-07-03 10:35:00,45.1,45.13,45.09,45.1,114907.0,35.1015,35.1248,35.0937,35.1015,114907.0
2017-07-03 10:40:00,45.1,45.14,45.09,45.12,137828.0,35.1015,35.1326,35.0937,35.1171,137828.0
2017-07-03 10:45:00,45.13,45.16,45.12,45.16,76106.0,35.1248,35.1482,35.1171,35.1482,76106.0
2017-07-03 10:50:00,45.16,45.2,45.15,45.19,71444.0,35.1482,35.1793,35.1404,35.1715,71444.0
2017-07-03 10:55:00,45.19,45.2,45.15,45.16,112713.0,35.1715,35.1793,35.1404,35.1482,112713.0
2017-07-03 11:00:00,45.16,45.16,45.11,45.13,62313.0,35.1482,35.1482,35.1093,35.1248,62313.0
2017-07-03 11:05:00,45.13,45.16,45.09,45.1,86678.0,35.1248,35.1482,35.0937,35.1015,86678.0
2017-07-03 11:10:00,45.11,45.12,45.09,45.09,28003.0,35.1093,35.1171,35.0937,35.0937,28003.0
2017-07-03 11:15:00,45.09,45.11,45.02,45.02,65626.0,35.0937,35.1093,35.0392,35.0392,65626.0
2017-07-03 11:20:00,45.03,45.06,44.99,44.99,67769.0,35.047,35.0704,35.0159,35.0159,67769.0
2017-07-03 11:25:00,44.99,45.0,44.95,44.95,81952.0,35.0159,35.0237,34.9847,34.9847,81952.0
2017-07-03 11:30:00,44.95,45.01,44.94,44.98,66100.0,34.9847,35.0314,34.977,35.0081,66100.0
2017-07-03 11:35:00,44.98,44.98,44.93,44.93,57546.0,35.0081,35.0081,34.9692,34.9692,57546.0
2017-07-03 11:40:00,44.93,44.94,44.91,44.94,88174.0,34.9692,34.977,34.9536,34.977,88174.0
2017-07-03 11:45:00,44.94,44.95,44.92,44.94,59275.0,34.977,34.9847,34.9614,34.977,59275.0
2017-07-03 11:50:00,44.95,44.97,44.94,44.96,86218.0,34.9847,35.0003,34.977,34.9925,86218.0
2017-07-03 11:55:00,44.96,45.01,44.96,44.96,94653.0,34.9925,35.0314,34.9925,34.9925,94653.0
2017-07-03 12:00:00,44.96,44.97,44.92,44.92,82698.0,34.9925,35.0003,34.9614,34.9614,82698.0
2017-07-03 12:05:00,44.92,44.92,44.88,44.91,89441.0,34.9614,34.9614,34.9303,34.9536,89441.0
2017-07-03 12:10:00,44.9,44.92,44.88,44.89,98837.0,34.9458,34.9614,34.9303,34.938,98837.0
2017-07-03 12:15:00,44.89,44.91,44.89,44.89,105195.0,34.938,34.9536,34.938,34.938,105195.0
2017-07-03 12:20:00,44.89,44.9,44.87,44.9,113239.0,34.938,34.9458,34.9225,34.9458,113239.0
2017-07-03 12:25:00,44.9,44.91,44.88,44.89,94467.0,34.9458,34.9536,34.9303,34.938,94467.0
2017-07-03 12:30:00,44.89,44.91,44.88,44.89,127448.0,34.938,34.9536,34.9303,34.938,127448.0
2017-07-03 12:35:00,44.88,44.91,44.87,44.9,105749.0,34.9303,34.9536,34.9225,34.9458,105749.0
2017-07-03 12:40:00,44.9,44.93,44.88,44.88,146184.0,34.9458,34.9692,34.9303,34.9303,146184.0
2017-07-03 12:45:00,44.89,44.89,44.84,44.84,196520.0,34.938,34.938,34.8991,34.8991,196520.0
2017-07-03 12:50:00,44.84,44.89,44.84,44.86,169289.0,34.8991,34.938,34.8991,34.9147,169289.0
2017-07-03 12:55:00,44.86,44.87,44.77,44.77,355668.0,34.9147,34.9225,34.8447,34.8447,355668.0
2017-07-05 09:30:00,44.79,44.87,44.76,44.79,418207.0,34.8602,34.9225,34.8369,34.8602,418207.0
2017-07-05 09:35:00,44.79,44.88,44.75,44.85,116674.0,34.8602,34.9303,34.8291,34.9069,116674.0
2017-07-05 09:40:00,44.85,44.9,44.79,44.8,88947.0,34.9069,34.9458,34.8602,34.868,88947.0
2017-07-05 09:45:00,44.8,44.88,44.78,44.8,82371.0,34.868,34.9303,34.8524,34.868,82371.0
2017-07-05 09:50:00,44.8,44.81,44.76,44.78,110281.0,34.868,34.8758,34.8369,34.8524,110281.0
2017-07-05 09:55:00,44.79,44.81,44.73,44.81,119956.0,34.8602,34.8758,34.8135,34.8758,119956.0
2017-07-05 10:00:00,44.82,44.93,44.82,44.93,364893.0,34.8836,34.9692,34.8836,34.9692,364893.0
2017-07-05 10:05:00,44.93,44.99,44.92,44.98,66388.0,34.9692,35.0159,34.9614,35.0081,66388.0
2017-07-05 10:10:00,44.98,44.98,44.92,44.93,73840.0,35.0081,35.0081,34.9614,34.9692,73840.0
2017-07-05 10:15:00,44.93,44.94,44.87,44.87,65810.0,34.9692,34.977,34.9225,34.9225,65810.0
2017-07-05 10:20:00,44.88,44.95,44.87,44.95,96876.0,34.9303,34.9847,34.9225,34.9847,96876.0
2017-07-05 10:25:00,44.95,44.99,44.95,44.97,69715.0,34.9847,35.0159,34.9847,35.0003,69715.0
2017-07-05 10:30:00,44.97,44.97,44.91,44.94,41673.0,35.0003,35.0003,34.9536,34.977,41673.0
2017-07-05 10:35:00,44.94,44.95,44.89,44.89,47440.0,34.977,34.9847,34.938,34.938,47440.0
2017-07-05 10:40:00,44.89,44.91,44.86,44.88,95608.0,34.938,34.9536,34.9147,34.9303,95608.0
2017-07-05 10:45:00,44.88,44.88,44.84,44.87,66386.0,34.9303,34.9303,34.8991,34.9225,66386.0
2017-07-05 10:50:00,44.86,44.92,44.86,44.91,50524.0,34.9147,34.9614,34.9147,34.9536,50524.0
2017-07-05 10:55:00,44.91,44.93,44.88,44.89,57058.0,34.9536,34.9692,34.9303,34.938,57058.0
2017-07-05 11:00:00,44.89,44.93,44.88,44.91,75143.0,34.938,34.9692,34.9303,34.9536,75143.0
2017-07-05 11:05:00,44.91,44.92,44.89,44.91,36931.0,34.9536,34.9614,34.938,34.9536,36931.0
2017-07-05 11:10:00,44.91,44.92,44.88,44.91,60274.0,34.9536,34.9614,34.9303,34.9536,60274.0
2017-07-05 11:15:00,44.9,44.91,44.87,44.89,41449.0,34.9458,34.9536,34.9225,34.938,41449.0
2017-07-05 11:20:00,44.89,44.9,44.85,44.88,50429.0,34.938,34.9458,34.9069,34.9303,50429.0
2017-07-05 11:25:00,44.87,44.91,44.87,44.88,52540.0,34.9225,34.9536,34.9225,34.9303,52540.0
2017-07-05 11:30:00,44.87,44.88,44.85,44.85,55011.0,34.9225,34.9303,34.9069,34.9069,55011.0
2017-07-05 11:35:00,44.86,44.88,44.85,44.87,35512.0,34.9147,34.9303,34.9069,34.9225,35512.0
2017-07-05 11:40:00,44.87,44.88,44.84,44.86,74267.0,34.9225,34.9303,34.8991,34.9147,74267.0
2017-07-05 11:45:00,44.86,44.86,44.81,44.82,65059.0,34.9147,34.9147,34.8758,34.8836,65059.0
2017-07-05 11:50:00,44.83,44.86,44.82,44.86,42828.0,34.8913,34.9147,34.8836,34.9147,42828.0
2017-07-05 11:55:00,44.86,44.86,44.82,44.84,31054.0,34.9147,34.9147,34.8836,34.8991,31054.0
2017-07-05 12:00:00,44.85,44.86,44.83,44.84,36682.0,34.9069,34.9147,34.8913,34.8991,36682.0
2017-07-05 12:05:00,44.84,44.84,44.79,44.8,42623.0,34.8991,34.8991,34.8602,34.868,42623.0
2017-07-05 12:10:00,44.8,44.81,44.78,44.8,25403.0,34.868,34.8758,34.8524,34.868,25403.0
2017-07-05 12:15:00,44.81,44.83,44.8,44.82,23644.0,34.8758,34.8913,34.868,34.8836,23644.0
2017-07-05 12:20:00,44.82,44.83,44.81,44.83,21834.0,34.8836,34.8913,34.8758,34.8913,21834.0
2017-07-05 12:25:00,44.83,44.84,44.79,44.8,65787.0,34.8913,34.8991,34.8602,34.868,65787.0
2017-07-05 12:30:00,44.8,44.8,44.76,44.77,52897.0,34.868,34.868,34.8369,34.8447,52897.0
2017-07-05 12:35:00,44.77,44.78,44.75,44.77,40814.0,34.8447,34.8524,34.8291,34.8447,40814.0
2017-07-05 12:40:00,44.78,44.8,44.77,44.79,56630.0,34.8524,34.868,34.8447,34.8602,56630.0
2017-07-05 12:45:00,44.79,44.8,44.78,44.79,12924.0,34.8602,34.868,34.8524,34.8602,12924.0
2017-07-05 12:50:00,44.79,44.8,44.77,44.78,54627.0,34.8602,34.868,34.8447,34.8524,54627.0
2017-07-05 12:55:00,44.78,44.79,44.77,44.78,24112.0,34.8524,34.8602,34.8447,34.8524,24112.0
2017-07-05 13:00:00,44.79,44.81,44.78,44.79,53400.0,34.8602,34.8758,34.8524,34.8602,53400.0
2017-07-05 13:05:00,44.79,44.8,44.77,44.78,25897.0,34.8602,34.868,34.8447,34.8524,25897.0
2017-07-05 13:10:00,44.77,44.79,44.75,44.77,59955.0,34.8447,34.8602,34.8291,34.8447,59955.0
2017-07-05 13:15:00,44.77,44.78,44.76,44.76,39709.0,34.8447,34.8524,34.8369,34.8369,39709.0
2017-07-05 13:20:00,44.77,44.79,44.76,44.78,67138.0,34.8447,34.8602,34.8369,34.8524,67138.0
2017-07-05 13:25:00,44.79,44.8,44.77,44.78,30960.0,34.8602,34.868,34.8447,34.8524,30960.0
2017-07-05 13:30:00,44.78,44.79,44.76,44.77,31599.0,34.8524,34.8602,34.8369,34.8447,31599.0
2017-07-05 13:35:00,44.77,44.79,44.76,44.77,29669.0,34.8447,34.8602,34.8369,34.8447,29669.0
2017-07-05 13:40:00,44.76,44.77,44.74,44.75,40336.0,34.8369,34.8447,34.8213,34.8291,40336.0
2017-07-05 13:45:00,44.75,44.76,44.74,44.75,25577.0,34.8291,34.8369,34.8213,34.8291,25577.0
2017-07-05 13:50:00,44.75,44.78,44.75,44.76,62523.0,34.8291,34.8524,34.8291,34.8369,62523.0
2017-07-05 13:55:00,44.76,44.78,44.75,44.78,37281.0,34.8369,34.8524,34.8291,34.8524,37281.0
2017-07-05 14:00:00,44.77,44.8,44.75,44.77,50297.0,34.8447,34.868,34.8291,34.8447,50297.0
2017-07-05 14:05:00,44.77,44.78,44.73,44.76,72978.0,34.8447,34.8524,34.8135,34.8369,72978.0
2017-07-05 14:10:00,44.75,44.77,44.73,44.77,65408.0,34.8291,34.8447,34.8135,34.8447,65408.0
2017-07-05 14:15:00,44.77,44.78,44.75,44.76,45304.0,34.8447,34.8524,34.8291,34.8369,45304.0
2017-07-05 14:20:00,44.76,44.79,44.75,44.79,54294.0,34.8369,34.8602,34.8291,34.8602,54294.0
2017-07-05 14:25:00,44.79,44.82,44.78,44.82,51206.0,34.8602,34.8836,34.8524,34.8836,51206.0
2017-07-05 14:30:00,44.82,44.82,44.79,44.8,30083.0,34.8836,34.8836,34.8602,34.868,30083.0
2017-07-05 14:35:00,44.8,44.8,44.77,44.79,44844.0,34.868,34.868,34.8447,34.8602,44844.0
2017-07-05 14:40:00,44.79,44.81,44.77,44.79,50411.0,34.8602,34.8758,34.8447,34.8602,50411.0
2017-07-05 14:45:00,44.79,44.82,44.77,44.78,59073.0,34.8602,34.8836,34.8447,34.8524,59073.0
2017-07-05 14:50:00,44.78,44.79,44.76,44.78,30387.0,34.8524,34.8602,34.8369,34.8524,30387.0
2017-07-05 14:55:00,44.78,44.79,44.75,44.77,44195.0,34.8524,34.8602,34.8291,34.8447,44195.0
2017-07-05 15:00:00,44.77,44.78,44.76,44.77,35651.0,34.8447,34.8524,34.8369,34.8447,35651.0
2017-07-05 15:05:00,44.77,44.78,44.76,44.78,30862.0,34.8447,34.8524,34.8369,34.8524,30862.0
2017-07-05 15:10:00,44.78,44.78,44.76,44.78,40420.0,34.8524,34.8524,34.8369,34.8524,40420.0
2017-07-05 15:15:00,44.78,44.79,44.77,44.79,39010.0,34.8524,34.8602,34.8447,34.8602,39010.0
2017-07-05 15:20:00,44.79,44.79,44.76,44.77,87877.0,34.8602,34.8602,34.8369,34.8447,87877.0
2017-07-05 15:25:00,44.78,44.81,44.77,44.81,62134.0,34.8524,34.8758,34.8447,34.8758,62134.0
2017-07-05 15:30:00,44.8,44.81,44.8,44.81,54295.0,34.868,34.8758,34.868,34.8758,54295.0
2017-07-05 15:35:00,44.8,44.81,44.79,44.8,86196.0,34.868,34.8758,34.8602,34.868,86196.0
2017-07-05 15:40:00,44.8,44.84,44.79,44.84,108601.0,34.868,34.8991,34.8602,34.8991,108601.0
2017-07-05 15:45:00,44.84,44.84,44.8,44.81,201938.0,34.8991,34.8991,34.868,34.8758,201938.0
2017-07-05 15:50:00,44.82,44.82,44.79,44.79,109613.0,34.8836,34.8836,34.8602,34.8602,109613.0
2017-07-05 15:55:00,44.8,44.85,44.78,44.82,438635.0,34.868,34.9069,34.8524,34.8836,438635.0
2017-07-06 09:30:00,44.72,44.83,44.7,44.78,304380.0,34.8057,34.8913,34.7902,34.8524,304380.0
2017-07-06 09:35:00,44.78,44.85,44.75,44.83,200117.0,34.8524,34.9069,34.8291,34.8913,200117.0
2017-07-06 09:40:00,44.83,44.85,44.79,44.82,106814.0,34.8913,34.9069,34.8602,34.8836,106814.0
2017-07-06 09:45:00,44.82,44.82,44.73,44.73,119344.0,34.8836,34.8836,34.8135,34.8135,119344.0
2017-07-06 09:50:00,44.73,44.75,44.7,44.73,148216.0,34.8135,34.8291,34.7902,34.8135,148216.0
2017-07-06 09:55:00,44.73,44.74,44.54,44.61,402269.0,34.8135,34.8213,34.6656,34.7201,402269.0
2017-07-06 10:00:00,44.61,44.62,44.56,44.58,228050.0,34.7201,34.7279,34.6812,34.6968,228050.0
2017-07-06 10:05:00,44.59,44.59,44.45,44.51,321304.0,34.7046,34.7046,34.5956,34.6423,321304.0
2017-07-06 10:10:00,44.52,44.53,44.46,44.46,119659.0,34.6501,34.6579,34.6034,34.6034,119659.0
2017-07-06 10:15:00,44.47,44.47,44.42,44.45,201307.0,34.6112,34.6112,34.5722,34.5956,201307.0
2017-07-06 10:20:00,44.45,44.46,44.32,44.33,434116.0,34.5956,34.6034,34.4944,34.5022,434116.0
2017-07-06 10:25:00,44.33,44.43,44.31,44.42,192141.0,34.5022,34.58,34.4866,34.5722,192141.0
2017-07-06 10:30:00,44.41,44.47,44.41,44.47,85629.0,34.5645,34.6112,34.5645,34.6112,85629.0
2017-07-06 10:35:00,44.46,44.47,44.43,44.44,79027.0,34.6034,34.6112,34.58,34.5878,79027.0
2017-07-06 10:40:00,44.45,44.52,44.44,44.5,79087.0,34.5956,34.6501,34.5878,34.6345,79087.0
2017-07-06 10:45:00,44.5,44.52,44.49,44.5,64172.0,34.6345,34.6501,34.6267,34.6345,64172.0
2017-07-06 10:50:00,44.5,44.51,44.47,44.5,66183.0,34.6345,34.6423,34.6112,34.6345,66183.0
2017-07-06 10:55:00,44.51,44.51,44.42,44.43,53887.0,34.6423,34.6423,34.5722,34.58,53887.0
2017-07-06 11:00:00,44.43,44.43,44.38,44.4,117223.0,34.58,34.58,34.5411,34.5567,117223.0
2017-07-06 11:05:00,44.4,44.43,44.37,44.39,118653.0,34.5567,34.58,34.5333,34.5489,118653.0
2017-07-06 11:10:00,44.39,44.41,44.38,44.39,114972.0,34.5489,34.5645,34.5411,34.5489,114972.0
2017-07-06 11:15:00,44.39,44.42,44.37,44.39,68999.0,34.5489,34.5722,34.5333,34.5489,68999.0
2017-07-06 11:20:00,44.39,44.45,44.39,44.45,76572.0,34.5489,34.5956,34.5489,34.5956,76572.0
2017-07-06 11:25:00,44.45,44.48,44.42,44.47,70335.0,34.5956,34.6189,34.5722,34.6112,70335.0
2017-07-06 11:30:00,44.47,44.47,44.43,44.47,68270.0,34.6112,34.6112,34.58,34.6112,68270.0
2017-07-06 11:35:00,44.47,44.5,44.47,44.48,50780.0,34.6112,34.6345,34.6112,34.6189,50780.0
2017-07-06 11:40:00,44.49,44.49,44.47,44.48,82857.0,34.6267,34.6267,34.6112,34.6189,82857.0
2017-07-06 11:45:00,44.47,44.5,44.47,44.5,38770.0,34.6112,34.6345,34.6112,34.6345,38770.0
2017-07-06 11:50:00,44.5,44.5,44.46,44.46,52451.0,34.6345,34.6345,34.6034,34.6034,52451.0
2017-07-06 11:55:00,44.47,44.48,44.45,44.46,137737.0,34.6112,34.6189,34.5956,34.6034,137737.0
2017-07-06 12:00:00,44.46,44.47,44.44,44.47,34406.0,34.6034,34.6112,34.5878,34.6112,34406.0
2017-07-06 12:05:00,44.47,44.48,44.46,44.46,34835.0,34.6112,34.6189,34.6034,34.6034,34835.0
2017-07-06 12:10:00,44.47,44.47,44.43,44.43,46720.0,34.6112,34.6112,34.58,34.58,46720.0
2017-07-06 12:15:00,44.43,44.44,44.42,44.43,41170.0,34.58,34.5878,34.5722,34.58,41170.0
2017-07-06 12:20:00,44.43,44.44,44.4,44.41,46179.0,34.58,34.5878,34.5567,34.5645,46179.0
2017-07-06 12:25:00,44.41,44.42,44.38,44.39,65570.0,34.5645,34.5722,34.5411,34.5489,65570.0
2017-07-06 12:30:00,44.39,44.44,44.38,44.44,45412.0,34.5489,34.5878,34.5411,34.5878,45412.0
2017-07-06 12:35:00,44.43,44.44,44.4,44.41,57288.0,34.58,34.5878,34.5567,34.5645,57288.0
2017-07-06 12:40:00,44.41,44.46,44.4,44.46,118181.0,34.5645,34.6034,34.5567,34.6034,118181.0
2017-07-06 12:45:00,44.45,44.46,44.44,44.46,69946.0,34.5956,34.6034,34.5878,34.6034,69946.0
2017-07-06 12:50:00,44.45,44.46,44.44,44.45,42305.0,34.5956,34.6034,34.5878,34.5956,42305.0
2017-07-06 12:55:00,44.45,44.46,44.39,44.39,94629.0,34.5956,34.6034,34.5489,34.5489,94629.0
2017-07-06 13:00:00,44.4,44.42,44.39,44.4,67745.0,34.5567,34.5722,34.5489,34.5567,67745.0
2017-07-06 13:05:00,44.4,44.41,44.39,44.4,57382.0,34.5567,34.5645,34.5489,34.5567,57382.0
2017-07-06 13:10:00,44.41,44.41,44.39,44.39,71933.0,34.5645,34.5645,34.5489,34.5489,71933.0
2017-07-06 13:15:00,44.4,44.4,44.37,44.37,111114.0,34.5567,34.5567,34.5333,34.5333,111114.0
2017-07-06 13:20:00,44.38,44.38,44.36,44.37,55873.0,34.5411,34.5411,34.5255,34.5333,55873.0
2017-07-06 13:25:00,44.38,44.4,44.37,44.37,60474.0,34.5411,34.5567,34.5333,34.5333,60474.0
2017-07-06 13:30:00,44.38,44.38,44.37,44.38,63236.0,34.5411,34.5411,34.5333,34.5411,63236.0
2017-07-06 13:35:00,44.37,44.38,44.33,44.34,93738.0,34.5333,34.5411,34.5022,34.51,93738.0
2017-07-06 13:40:00,44.33,44.34,44.29,44.29,151514.0,34.5022,34.51,34.4711,34.4711,151514.0
2017-07-06 13:45:00,44.3,44.32,44.29,44.32,96391.0,34.4788,34.4944,34.4711,34.4944,96391.0
2017-07-06 13:50:00,44.32,44.36,44.31,44.35,75101.0,34.4944,34.5255,34.4866,34.5178,75101.0
2017-07-06 13:55:00,44.35,44.38,44.35,44.38,84151.0,34.5178,34.5411,34.5178,34.5411,84151.0
2017-07-06 14:00:00,44.38,44.39,44.37,44.39,49258.0,34.5411,34.5489,34.5333,34.5489,49258.0
2017-07-06 14:05:00,44.39,44.39,44.35,44.36,92266.0,34.5489,34.5489,34.5178,34.5255,92266.0
2017-07-06 14:10:00,44.37,44.39,44.36,44.38,90885.0,34.5333,34.5489,34.5255,34.5411,90885.0
2017-07-06 14:15:00,44.38,44.38,44.34,44.37,137191.0,34.5411,34.5411,34.51,34.5333,137191.0
2017-07-06 14:20:00,44.37,44.39,44.35,44.35,95976.0,34.5333,34.5489,34.5178,34.5178,95976.0
2017-07-06 14:25:00,44.35,44.4,44.35,44.39,98126.0,34.5178,34.5567,34.5178,34.5489,98126.0
2017-07-06 14:30:00,44.39,44.4,44.38,44.39,46684.0,34.5489,34.5567,34.5411,34.5489,46684.0
2017-07-06 14:35:00,44.4,44.4,44.39,44.4,43491.0,34.5567,34.5567,34.5489,34.5567,43491.0
2017-07-06 14:40:00,44.4,44.44,44.39,44.43,74029.0,34.5567,34.5878,34.5489,34.58,74029.0
2017-07-06 14:45:00,44.44,44.44,44.42,44.42,36387.0,34.5878,34.5878,34.5722,34.5722,36387.0
2017-07-06 14:50:00,44.42,44.43,44.4,44.42,45996.0,34.5722,34.58,34.5567,34.5722,45996.0
2017-07-06 14:55:00,44.41,44.42,44.4,44.41,35814.0,34.5645,34.5722,34.5567,34.5645,35814.0
2017-07-06 15:00:00,44.41,44.42,44.4,44.41,91660.0,34.5645,34.5722,34.5567,34.5645,91660.0
2017-07-06 15:05:00,44.41,44.43,44.41,44.42,112488.0,34.5645,34.58,34.5645,34.5722,112488.0
2017-07-06 15:10:00,44.42,44.43,44.41,44.43,58551.0,34.5722,34.58,34.5645,34.58,58551.0
2017-07-06 15:15:00,44.42,44.43,44.41,44.42,74777.0,34.5722,34.58,34.5645,34.5722,74777.0
2017-07-06 15:20:00,44.41,44.43,44.41,44.43,60144.0,34.5645,34.58,34.5645,34.58,60144.0
2017-07-06 15:25:00,44.43,44.43,44.41,44.41,106598.0,34.58,34.58,34.5645,34.5645,106598.0
2017-07-06 15:30:00,44.42,44.42,44.41,44.42,57173.0,34.5722,34.5722,34.5645,34.5722,57173.0
2017-07-06 15:35:00,44.41,44.42,44.37,44.39,153089.0,34.5645,34.5722,34.5333,34.5489,153089.0
2017-07-06 15:40:00,44.39,44.4,44.36,44.39,166494.0,34.5489,34.5567,34.5255,34.5489,166494.0
2017-07-06 15:45:00,44.39,44.43,44.39,44.41,146298.0,34.5489,34.58,34.5489,34.5645,146298.0
2017-07-06 15:50:00,44.41,44.43,44.39,44.43,177505.0,34.5645,34.58,34.5489,34.58,177505.0
2017-07-06 15:55:00,44.43,44.48,44.39,44.42,993713.0,34.58,34.6189,34.5489,34.5722,993713.0
2017-07-07 09:30:00,44.45,44.48,44.39,44.46,287070.0,34.5956,34.6189,34.5489,34.6034,287070.0
2017-07-07 09:35:00,44.46,44.5,44.44,44.48,158295.0,34.6034,34.6345,34.5878,34.6189,158295.0
2017-07-07 09:40:00,44.48,44.49,44.41,44.41,67402.0,34.6189,34.6267,34.5645,34.5645,67402.0
2017-07-07 09:45:00,44.42,44.43,44.34,44.37,146697.0,34.5722,34.58,34.51,34.5333,146697.0
2017-07-07 09:50:00,44.37,44.4,44.35,44.39,160694.0,34.5333,34.5567,34.5178,34.5489,160694.0
2017-07-07 09:55:00,44.38,44.43,44.34,44.43,108397.0,34.5411,34.58,34.51,34.58,108397.0
2017-07-07 10:00:00,44.43,44.47,44.4,44.43,67852.0,34.58,34.6112,34.5567,34.58,67852.0
2017-07-07 10:05:00,44.44,44.46,44.41,44.43,81800.0,34.5878,34.6034,34.5645,34.58,81800.0
2017-07-07 10:10:00,44.44,44.48,44.43,44.46,44330.0,34.5878,34.6189,34.58,34.6034,44330.0
2017-07-07 10:15:00,44.46,44.47,44.41,44.42,98277.0,34.6034,34.6112,34.5645,34.5722,98277.0
2017-07-07 10:20:00,44.42,44.48,44.41,44.46,50796.0,34.5722,34.6189,34.5645,34.6034,50796.0
2017-07-07 10:25:00,44.46,44.5,44.45,44.49,59844.0,34.6034,34.6345,34.5956,34.6267,59844.0
2017-07-07 10:30:00,44.49,44.5,44.46,44.49,69289.0,34.6267,34.6345,34.6034,34.6267,69289.0
2017-07-07 10:35:00,44.5,44.52,44.49,44.51,54042.0,34.6345,34.6501,34.6267,34.6423,54042.0
2017-07-07 10:40:00,44.5,44.52,44.46,44.47,76101.0,34.6345,34.6501,34.6034,34.6112,76101.0
2017-07-07 10:45:00,44.47,44.5,44.46,44.48,42000.0,34.6112,34.6345,34.6034,34.6189,42000.0
2017-07-07 10:50:00,44.48,44.49,44.46,44.48,49730.0,34.6189,34.6267,34.6034,34.6189,49730.0
2017-07-07 10:55:00,44.48,44.48,44.41,44.43,152024.0,34.6189,34.6189,34.5645,34.58,152024.0
2017-07-07 11:00:00,44.43,44.45,44.42,44.44,54125.0,34.58,34.5956,34.5722,34.5878,54125.0
2017-07-07 11:05:00,44.45,44.45,44.44,44.45,39774.0,34.5956,34.5956,34.5878,34.5956,39774.0
2017-07-07 11:10:00,44.45,44.5,44.44,44.46,59532.0,34.5956,34.6345,34.5878,34.6034,59532.0
2017-07-07 11:15:00,44.46,44.5,44.45,44.48,33689.0,34.6034,34.6345,34.5956,34.6189,33689.0
2017-07-07 11:20:00,44.47,44.52,44.46,44.47,85425.0,34.6112,34.6501,34.6034,34.6112,85425.0
2017-07-07 11:25:00,44.46,44.52,44.46,44.5,54255.0,34.6034,34.6501,34.6034,34.6345,54255.0
2017-07-07 11:30:00,44.49,44.52,44.47,44.49,74214.0,34.6267,34.6501,34.6112,34.6267,74214.0
2017-07-07 11:35:00,44.48,44.52,44.48,44.48,61971.0,34.6189,34.6501,34.6189,34.6189,61971.0
2017-07-07 11:40:00,44.48,44.49,44.47,44.48,30578.0,34.6189,34.6267,34.6112,34.6189,30578.0
2017-07-07 11:45:00,44.48,44.49,44.42,44.44,87702.0,34.6189,34.6267,34.5722,34.5878,87702.0
2017-07-07 11:50:00,44.44,44.49,44.43,44.47,46853.0,34.5878,34.6267,34.58,34.6112,46853.0
2017-07-07 11:55:00,44.47,44.5,44.46,44.47,32403.0,34.6112,34.6345,34.6034,34.6112,32403.0
2017-07-07 12:00:00,44.48,44.49,44.45,44.45,60610.0,34.6189,34.6267,34.5956,34.5956,60610.0
2017-07-07 12:05:00,44.46,44.47,44.43,44.43,63128.0,34.6034,34.6112,34.58,34.58,63128.0
2017-07-07 12:10:00,44.44,44.45,44.42,44.44,48008.0,34.5878,34.5956,34.5722,34.5878,48008.0
2017-07-07 12:15:00,44.45,44.45,44.42,44.45,33096.0,34.5956,34.5956,34.5722,34.5956,33096.0
2017-07-07 12:20:00,44.45,44.47,44.44,44.47,67022.0,34.5956,34.6112,34.5878,34.6112,67022.0
2017-07-07 12:25:00,44.48,44.49,44.42,44.42,103491.0,34.6189,34.6267,34.5722,34.5722,103491.0
2017-07-07 12:30:00,44.42,44.43,44.4,44.41,84517.0,34.5722,34.58,34.5567,34.5645,84517.0
2017-07-07 12:35:00,44.42,44.43,44.41,44.42,102358.0,34.5722,34.58,34.5645,34.5722,102358.0
2017-07-07 12:40:00,44.43,44.48,44.42,44.48,38942.0,34.58,34.6189,34.5722,34.6189,38942.0
2017-07-07 12:45:00,44.47,44.48,44.43,44.43,68610.0,34.6112,34.6189,34.58,34.58,68610.0
2017-07-07 12:50:00,44.44,44.46,44.43,44.45,525408.0,34.5878,34.6034,34.58,34.5956,525408.0
2017-07-07 12:55:00,44.45,44.46,44.44,44.46,40130.0,34.5956,34.6034,34.5878,34.6034,40130.0
2017-07-07 13:00:00,44.45,44.46,44.41,44.41,39467.0,34.5956,34.6034,34.5645,34.5645,39467.0
2017-07-07 13:05:00,44.41,44.41,44.36,44.36,44086.0,34.5645,34.5645,34.5255,34.5255,44086.0
2017-07-07 13:10:00,44.36,44.37,44.34,44.34,44273.0,34.5255,34.5333,34.51,34.51,44273.0
2017-07-07 13:15:00,44.34,44.35,44.31,44.31,52915.0,34.51,34.5178,34.4866,34.4866,52915.0
2017-07-07 13:20:00,44.31,44.34,44.29,44.32,86381.0,34.4866,34.51,34.4711,34.4944,86381.0
2017-07-07 13:25:00,44.32,44.32,44.27,44.27,52199.0,34.4944,34.4944,34.4555,34.4555,52199.0
2017-07-07 13:30:00,44.27,44.28,44.25,44.26,158822.0,34.4555,34.4633,34.4399,34.4477,158822.0
2017-07-07 13:35:00,44.26,44.27,44.25,44.27,103429.0,34.4477,34.4555,34.4399,34.4555,103429.0
2017-07-07 13:40:00,44.27,44.27,44.25,44.26,66011.0,34.4555,34.4555,34.4399,34.4477,66011.0
2017-07-07 13:45:00,44.26,44.27,44.24,44.25,95470.0,34.4477,34.4555,34.4321,34.4399,95470.0
2017-07-07 13:50:00,44.24,44.25,44.24,44.25,71492.0,34.4321,34.4399,34.4321,34.4399,71492.0
2017-07-07 13:55:00,44.25,44.26,44.24,44.26,68544.0,34.4399,34.4477,34.4321,34.4477,68544.0
2017-07-07 14:00:00,44.26,44.33,44.25,44.32,91400.0,34.4477,34.5022,34.4399,34.4944,91400.0
2017-07-07 14:05:00,44.32,44.33,44.28,44.3,63520.0,34.4944,34.5022,34.4633,34.4788,63520.0
2017-07-07 14:10:00,44.3,44.33,44.3,44.33,57059.0,34.4788,34.5022,34.4788,34.5022,57059.0
2017-07-07 14:15:00,44.33,44.35,44.33,44.33,59629.0,34.5022,34.5178,34.5022,34.5022,59629.0
2017-07-07 14:20:00,44.34,44.34,44.32,44.34,54877.0,34.51,34.51,34.4944,34.51,54877.0
2017-07-07 14:25:00,44.34,44.34,44.31,44.34,70730.0,34.51,34.51,34.4866,34.51,70730.0
2017-07-07 14:30:00,44.33,44.35,44.33,44.34,99943.0,34.5022,34.5178,34.5022,34.51,99943.0
2017-07-07 14:35:00,44.34,44.35,44.33,44.34,50531.0,34.51,34.5178,34.5022,34.51,50531.0
2017-07-07 14:40:00,44.34,44.37,44.34,44.36,53201.0,34.51,34.5333,34.51,34.5255,53201.0
2017-07-07 14:45:00,44.36,44.36,44.34,44.35,40982.0,34.5255,34.5255,34.51,34.5178,40982.0
2017-07-07 14:50:00,44.34,44.36,44.33,44.34,107092.0,34.51,34.5255,34.5022,34.51,107092.0
2017-07-07 14:55:00,44.34,44.35,44.31,44.32,43032.0,34.51,34.5178,34.4866,34.4944,43032.0
2017-07-07 15:00:00,44.32,44.36,44.31,44.36,91108.0,34.4944,34.5255,34.4866,34.5255,91108.0
2017-07-07 15:05:00,44.36,44.4,44.36,44.4,58159.0,34.5255,34.5567,34.5255,34.5567,58159.0
2017-07-07 15:10:00,44.4,44.42,44.38,44.41,72267.0,34.5567,34.5722,34.5411,34.5645,72267.0
2017-07-07 15:15:00,44.42,44.43,44.39,44.41,91338.0,34.5722,34.58,34.5489,34.5645,91338.0
2017-07-07 15:20:00,44.41,44.45,44.41,44.45,51061.0,34.5645,34.5956,34.5645,34.5956,51061.0
2017-07-07 15:25:00,44.45,44.45,44.4,44.41,112868.0,34.5956,34.5956,34.5567,34.5645,112868.0
2017-07-07 15:30:00,44.41,44.42,44.4,44.41,103471.0,34.5645,34.5722,34.5567,34.5645,103471.0
2017-07-07 15:35:00,44.41,44.41,44.37,44.39,281441.0,34.5645,34.5645,34.5333,34.5489,281441.0
2017-07-07 15:40:00,44.39,44.42,44.38,44.41,172611.0,34.5489,34.5722,34.5411,34.5645,172611.0
2017-07-07 15:45:00,44.41,44.43,44.4,44.41,131306.0,34.5645,34.58,34.5567,34.5645,131306.0
2017-07-07 15:50:00,44.41,44.42,44.39,44.4,377008.0,34.5645,34.5722,34.5489,34.5567,377008.0
2017-07-07 15:55:00,44.4,44.42,44.36,44.38,752918.0,34.5567,34.5722,34.5255,34.5411,752918.0
2017-07-10 09:30:00,44.45,44.48,44.41,44.48,278977.0,34.5956,34.6189,34.5645,34.6189,278977.0
2017-07-10 09:35:00,44.48,44.48,44.41,44.44,135089.0,34.6189,34.6189,34.5645,34.5878,135089.0
2017-07-10 09:40:00,44.44,44.45,44.4,44.42,179517.0,34.5878,34.5956,34.5567,34.5722,179517.0
2017-07-10 09:45:00,44.41,44.46,44.39,44.43,153931.0,34.5645,34.6034,34.5489,34.58,153931.0
2017-07-10 09:50:00,44.43,44.45,44.4,44.45,83724.0,34.58,34.5956,34.5567,34.5956,83724.0
2017-07-10 09:55:00,44.45,44.46,44.39,44.41,209636.0,34.5956,34.6034,34.5489,34.5645,209636.0
2017-07-10 10:00:00,44.41,44.47,44.41,44.47,192690.0,34.5645,34.6112,34.5645,34.6112,192690.0
2017-07-10 10:05:00,44.47,44.52,44.46,44.52,264386.0,34.6112,34.6501,34.6034,34.6501,264386.0
2017-07-10 10:10:00,44.51,44.53,44.49,44.51,135399.0,34.6423,34.6579,34.6267,34.6423,135399.0
2017-07-10 10:15:00,44.51,44.52,44.49,44.5,172524.0,34.6423,34.6501,34.6267,34.6345,172524.0
2017-07-10 10:20:00,44.5,44.53,44.47,44.52,112473.0,34.6345,34.6579,34.6112,34.6501,112473.0
2017-07-10 10:25:00,44.53,44.53,44.5,44.53,125073.0,34.6579,34.6579,34.6345,34.6579,125073.0
2017-07-10 10:30:00,44.53,44.53,44.5,44.52,121104.0,34.6579,34.6579,34.6345,34.6501,121104.0
2017-07-10 10:35:00,44.52,44.56,44.51,44.53,95527.0,34.6501,34.6812,34.6423,34.6579,95527.0
2017-07-10 10:40:00,44.53,44.57,44.52,44.54,76095.0,34.6579,34.689,34.6501,34.6656,76095.0
2017-07-10 10:45:00,44.54,44.57,44.54,44.56,237122.0,34.6656,34.689,34.6656,34.6812,237122.0
2017-07-10 10:50:00,44.57,44.58,44.51,44.51,142308.0,34.689,34.6968,34.6423,34.6423,142308.0
2017-07-10 10:55:00,44.51,44.56,44.51,44.55,64283.0,34.6423,34.6812,34.6423,34.6734,64283.0
2017-07-10 11:00:00,44.55,44.57,44.5,44.53,159528.0,34.6734,34.689,34.6345,34.6579,159528.0
2017-07-10 11:05:00,44.53,44.55,44.5,44.51,70000.0,34.6579,34.6734,34.6345,34.6423,70000.0
2017-07-10 11:10:00,44.51,44.52,44.48,44.52,80779.0,34.6423,34.6501,34.6189,34.6501,80779.0
2017-07-10 11:15:00,44.52,44.52,44.49,44.51,47349.0,34.6501,34.6501,34.6267,34.6423,47349.0
2017-07-10 11:20:00,44.51,44.53,44.48,44.51,171203.0,34.6423,34.6579,34.6189,34.6423,171203.0
2017-07-10 11:25:00,44.52,44.52,44.49,44.49,46337.0,34.6501,34.6501,34.6267,34.6267,46337.0
2017-07-10 11:30:00,44.49,44.5,44.48,44.49,24965.0,34.6267,34.6345,34.6189,34.6267,24965.0
2017-07-10 11:35:00,44.48,44.51,44.48,44.49,79058.0,34.6189,34.6423,34.6189,34.6267,79058.0
2017-07-10 11:40:00,44.48,44.51,44.48,44.51,108427.0,34.6189,34.6423,34.6189,34.6423,108427.0
2017-07-10 11:45:00,44.51,44.52,44.49,44.51,83158.0,34.6423,34.6501,34.6267,34.6423,83158.0
2017-07-10 11:50:00,44.5,44.51,44.46,44.48,82249.0,34.6345,34.6423,34.6034,34.6189,82249.0
2017-07-10 11:55:00,44.47,44.49,44.46,44.48,65385.0,34.6112,34.6267,34.6034,34.6189,65385.0
2017-07-10 12:00:00,44.48,44.5,44.45,44.46,68541.0,34.6189,34.6345,34.5956,34.6034,68541.0
2017-07-10 12:05:00,44.46,44.47,44.45,44.47,27300.0,34.6034,34.6112,34.5956,34.6112,27300.0
2017-07-10 12:10:00,44.47,44.48,44.42,44.43,80706.0,34.6112,34.6189,34.5722,34.58,80706.0
2017-07-10 12:15:00,44.43,44.45,44.42,44.45,47709.0,34.58,34.5956,34.5722,34.5956,47709.0
2017-07-10 12:20:00,44.45,44.48,44.44,44.47,94665.0,34.5956,34.6189,34.5878,34.6112,94665.0
2017-07-10 12:25:00,44.46,44.47,44.45,44.46,42061.0,34.6034,34.6112,34.5956,34.6034,42061.0
2017-07-10 12:30:00,44.46,44.47,44.43,44.44,74893.0,34.6034,34.6112,34.58,34.5878,74893.0
2017-07-10 12:35:00,44.44,44.47,44.43,44.47,44984.0,34.5878,34.6112,34.58,34.6112,44984.0
2017-07-10 12:40:00,44.47,44.47,44.44,44.44,47217.0,34.6112,34.6112,34.5878,34.5878,47217.0
2017-07-10 12:45:00,44.44,44.44,44.37,44.39,56088.0,34.5878,34.5878,34.5333,34.5489,56088.0
2017-07-10 12:50:00,44.4,44.41,44.39,44.4,28873.0,34.5567,34.5645,34.5489,34.5567,28873.0
2017-07-10 12:55:00,44.39,44.41,44.37,44.38,42084.0,34.5489,34.5645,34.5333,34.5411,42084.0
2017-07-10 13:00:00,44.39,44.42,44.38,44.42,29172.0,34.5489,34.5722,34.5411,34.5722,29172.0
2017-07-10 13:05:00,44.42,44.42,44.38,44.4,45931.0,34.5722,34.5722,34.5411,34.5567,45931.0
2017-07-10 13:10:00,44.4,44.44,44.39,44.41,71873.0,34.5567,34.5878,34.5489,34.5645,71873.0
2017-07-10 13:15:00,44.41,44.41,44.38,44.41,35177.0,34.5645,34.5645,34.5411,34.5645,35177.0
2017-07-10 13:20:00,44.41,44.42,44.38,44.41,68293.0,34.5645,34.5722,34.5411,34.5645,68293.0
2017-07-10 13:25:00,44.41,44.45,44.41,44.45,68391.0,34.5645,34.5956,34.5645,34.5956,68391.0
2017-07-10 13:30:00,44.44,44.45,44.4,44.41,55021.0,34.5878,34.5956,34.5567,34.5645,55021.0
2017-07-10 13:35:00,44.41,44.41,44.38,44.39,23376.0,34.5645,34.5645,34.5411,34.5489,23376.0
2017-07-10 13:40:00,44.39,44.39,44.34,44.36,78280.0,34.5489,34.5489,34.51,34.5255,78280.0
2017-07-10 13:45:00,44.36,44.37,44.34,44.36,101795.0,34.5255,34.5333,34.51,34.5255,101795.0
2017-07-10 13:50:00,44.35,44.42,44.35,44.38,179138.0,34.5178,34.5722,34.5178,34.5411,179138.0
2017-07-10 13:55:00,44.38,44.38,44.36,44.37,72755.0,34.5411,34.5411,34.5255,34.5333,72755.0
2017-07-10 14:00:00,44.36,44.37,44.34,44.34,106976.0,34.5255,34.5333,34.51,34.51,106976.0
2017-07-10 14:05:00,44.34,44.35,44.31,44.31,89291.0,34.51,34.5178,34.4866,34.4866,89291.0
2017-07-10 14:10:00,44.31,44.32,44.28,44.28,49214.0,34.4866,34.4944,34.4633,34.4633,49214.0
2017-07-10 14:15:00,44.29,44.29,44.23,44.23,134309.0,34.4711,34.4711,34.4244,34.4244,134309.0
2017-07-10 14:20:00,44.23,44.28,44.23,44.28,94924.0,34.4244,34.4633,34.4244,34.4633,94924.0
2017-07-10 14:25:00,44.27,44.32,44.26,44.27,123813.0,34.4555,34.4944,34.4477,34.4555,123813.0
2017-07-10 14:30:00,44.27,44.28,44.25,44.25,52057.0,34.4555,34.4633,34.4399,34.4399,52057.0
2017-07-10 14:35:00,44.25,44.26,44.24,44.26,104332.0,34.4399,34.4477,34.4321,34.4477,104332.0
2017-07-10 14:40:00,44.26,44.33,44.26,44.33,63484.0,34.4477,34.5022,34.4477,34.5022,63484.0
2017-07-10 14:45:00,44.33,44.35,44.32,44.35,73318.0,34.5022,34.5178,34.4944,34.5178,73318.0
2017-07-10 14:50:00,44.34,44.38,44.34,44.37,59170.0,34.51,34.5411,34.51,34.5333,59170.0
2017-07-10 14:55:00,44.37,44.4,44.36,44.4,58439.0,34.5333,34.5567,34.5255,34.5567,58439.0
2017-07-10 15:00:00,44.4,44.4,44.37,44.38,89068.0,34.5567,34.5567,34.5333,34.5411,89068.0
2017-07-10 15:05:00,44.38,44.4,44.37,44.39,52972.0,34.5411,34.5567,34.5333,34.5489,52972.0
2017-07-10 15:10:00,44.39,44.4,44.38,44.4,89141.0,34.5489,34.5567,34.5411,34.5567,89141.0
2017-07-10 15:15:00,44.39,44.4,44.36,44.37,97283.0,34.5489,34.5567,34.5255,34.5333,97283.0
2017-07-10 15:20:00,44.37,44.39,44.35,44.39,72067.0,34.5333,34.5489,34.5178,34.5489,72067.0
2017-07-10 15:25:00,44.39,44.4,44.38,44.4,90821.0,34.5489,34.5567,34.5411,34.5567,90821.0
2017-07-10 15:30:00,44.4,44.42,44.38,44.41,115384.0,34.5567,34.5722,34.5411,34.5645,115384.0
2017-07-10 15:35:00,44.4,44.41,44.39,44.4,93211.0,34.5567,34.5645,34.5489,34.5567,93211.0
2017-07-10 15:40:00,44.4,44.43,44.39,44.41,176957.0,34.5567,34.58,34.5489,34.5645,176957.0
2017-07-10 15:45:00,44.41,44.42,44.38,44.38,159831.0,34.5645,34.5722,34.5411,34.5411,159831.0
2017-07-10 15:50:00,44.38,44.39,44.36,44.37,102412.0,34.5411,34.5489,34.5255,34.5333,102412.0
2017-07-10 15:55:00,44.37,44.44,44.34,44.41,804535.0,34.5333,34.5878,34.51,34.5645,804535.0
2017-07-11 09:30:00,44.32,44.39,44.25,44.29,366889.0,34.4944,34.5489,34.4399,34.4711,366889.0
2017-07-11 09:35:00,44.29,44.36,44.26,44.31,410634.0,34.4711,34.5255,34.4477,34.4866,410634.0
2017-07-11 09:40:00,44.32,44.39,44.29,44.34,289398.0,34.4944,34.5489,34.4711,34.51,289398.0
2017-07-11 09:45:00,44.33,44.4,44.3,44.39,246942.0,34.5022,34.5567,34.4788,34.5489,246942.0
2017-07-11 09:50:00,44.38,44.46,44.37,44.43,273238.0,34.5411,34.6034,34.5333,34.58,273238.0
2017-07-11 09:55:00,44.42,44.44,44.4,44.41,92966.0,34.5722,34.5878,34.5567,34.5645,92966.0
2017-07-11 10:00:00,44.41,44.42,44.37,44.4,140540.0,34.5645,34.5722,34.5333,34.5567,140540.0
2017-07-11 10:05:00,44.4,44.44,44.39,44.42,140264.0,34.5567,34.5878,34.5489,34.5722,140264.0
2017-07-11 10:10:00,44.41,44.42,44.35,44.4,118178.0,34.5645,34.5722,34.5178,34.5567,118178.0
2017-07-11 10:15:00,44.41,44.41,44.34,44.38,99320.0,34.5645,34.5645,34.51,34.5411,99320.0
2017-07-11 10:20:00,44.39,44.41,44.37,44.38,188378.0,34.5489,34.5645,34.5333,34.5411,188378.0
2017-07-11 10:25:00,44.39,44.39,44.33,44.37,88186.0,34.5489,34.5489,34.5022,34.5333,88186.0
2017-07-11 10:30:00,44.37,44.37,44.31,44.34,112557.0,34.5333,34.5333,34.4866,34.51,112557.0
2017-07-11 10:35:00,44.34,44.35,44.29,44.3,75165.0,34.51,34.5178,34.4711,34.4788,75165.0
2017-07-11 10:40:00,44.3,44.34,44.29,44.32,189478.0,34.4788,34.51,34.4711,34.4944,189478.0
2017-07-11 10:45:00,44.32,44.33,44.29,44.3,151615.0,34.4944,34.5022,34.4711,34.4788,151615.0
2017-07-11 10:50:00,44.3,44.33,44.29,44.32,84033.0,34.4788,34.5022,34.4711,34.4944,84033.0
2017-07-11 10:55:00,44.32,44.33,44.3,44.31,99846.0,34.4944,34.5022,34.4788,34.4866,99846.0
2017-07-11 11:00:00,44.32,44.34,44.31,44.31,74201.0,34.4944,34.51,34.4866,34.4866,74201.0
2017-07-11 11:05:00,44.31,44.33,44.3,44.32,68788.0,34.4866,34.5022,34.4788,34.4944,68788.0
2017-07-11 11:10:00,44.31,44.32,44.28,44.29,68211.0,34.4866,34.4944,34.4633,34.4711,68211.0
2017-07-11 11:15:00,44.29,44.29,44.25,44.28,75200.0,34.4711,34.4711,34.4399,34.4633,75200.0
2017-07-11 11:20:00,44.27,44.32,44.24,44.25,167194.0,34.4555,34.4944,34.4321,34.4399,167194.0
2017-07-11 11:25:00,44.25,44.25,44.15,44.25,196926.0,34.4399,34.4399,34.3621,34.4399,196926.0
2017-07-11 11:30:00,44.24,44.29,44.23,44.27,76456.0,34.4321,34.4711,34.4244,34.4555,76456.0
2017-07-11 11:35:00,44.27,44.31,44.25,44.3,82547.0,34.4555,34.4866,34.4399,34.4788,82547.0
2017-07-11 11:40:00,44.3,44.31,44.26,44.29,93862.0,34.4788,34.4866,34.4477,34.4711,93862.0
2017-07-11 11:45:00,44.3,44.31,44.27,44.27,55365.0,34.4788,34.4866,34.4555,34.4555,55365.0
2017-07-11 11:50:00,44.28,44.31,44.27,44.3,75002.0,34.4633,34.4866,34.4555,34.4788,75002.0
2017-07-11 11:55:00,44.31,44.31,44.27,44.29,70879.0,34.4866,34.4866,34.4555,34.4711,70879.0
2017-07-11 12:00:00,44.29,44.32,44.28,44.32,47810.0,34.4711,34.4944,34.4633,34.4944,47810.0
2017-07-11 12:05:00,44.32,44.33,44.29,44.3,37748.0,34.4944,34.5022,34.4711,34.4788,37748.0
2017-07-11 12:10:00,44.3,44.3,44.28,44.3,58599.0,34.4788,34.4788,34.4633,34.4788,58599.0
2017-07-11 12:15:00,44.3,44.3,44.27,44.27,34945.0,34.4788,34.4788,34.4555,34.4555,34945.0
2017-07-11 12:20:00,44.27,44.27,44.25,44.27,47078.0,34.4555,34.4555,34.4399,34.4555,47078.0
2017-07-11 12:25:00,44.27,44.27,44.25,44.25,57231.0,34.4555,34.4555,34.4399,34.4399,57231.0
2017-07-11 12:30:00,44.26,44.27,44.24,44.26,48456.0,34.4477,34.4555,34.4321,34.4477,48456.0
2017-07-11 12:35:00,44.25,44.26,44.24,44.26,26990.0,34.4399,34.4477,34.4321,34.4477,26990.0
2017-07-11 12:40:00,44.26,44.29,44.25,44.29,40061.0,34.4477,34.4711,34.4399,34.4711,40061.0
2017-07-11 12:45:00,44.29,44.33,44.28,44.32,122242.0,34.4711,34.5022,34.4633,34.4944,122242.0
2017-07-11 12:50:00,44.32,44.35,44.32,44.34,42475.0,34.4944,34.5178,34.4944,34.51,42475.0
2017-07-11 12:55:00,44.34,44.37,44.33,44.34,49277.0,34.51,34.5333,34.5022,34.51,49277.0
2017-07-11 13:00:00,44.33,44.34,44.32,44.34,25684.0,34.5022,34.51,34.4944,34.51,25684.0
2017-07-11 13:05:00,44.34,44.35,44.33,44.34,33937.0,34.51,34.5178,34.5022,34.51,33937.0
2017-07-11 13:10:00,44.34,44.35,44.32,44.33,42034.0,34.51,34.5178,34.4944,34.5022,42034.0
2017-07-11 13:15:00,44.33,44.35,44.33,44.34,30883.0,34.5022,34.5178,34.5022,34.51,30883.0
2017-07-11 13:20:00,44.34,44.34,44.3,44.3,22123.0,34.51,34.51,34.4788,34.4788,22123.0
2017-07-11 13:25:00,44.3,44.32,44.29,44.3,63764.0,34.4788,34.4944,34.4711,34.4788,63764.0
2017-07-11 13:30:00,44.3,44.31,44.27,44.28,55186.0,34.4788,34.4866,34.4555,34.4633,55186.0
2017-07-11 13:35:00,44.29,44.3,44.27,44.28,49440.0,34.4711,34.4788,34.4555,34.4633,49440.0
2017-07-11 13:40:00,44.28,44.35,44.27,44.34,54216.0,34.4633,34.5178,34.4555,34.51,54216.0
2017-07-11 13:45:00,44.35,44.39,44.35,44.37,116388.0,34.5178,34.5489,34.5178,34.5333,116388.0
2017-07-11 13:50:00,44.38,44.38,44.34,44.36,91043.0,34.5411,34.5411,34.51,34.5255,91043.0
2017-07-11 13:55:00,44.37,44.4,44.35,44.4,96965.0,34.5333,34.5567,34.5178,34.5567,96965.0
2017-07-11 14:00:00,44.4,44.44,44.39,44.44,91884.0,34.5567,34.5878,34.5489,34.5878,91884.0
2017-07-11 14:05:00,44.43,44.44,44.42,44.43,60770.0,34.58,34.5878,34.5722,34.58,60770.0
2017-07-11 14:10:00,44.43,44.43,44.4,44.41,51810.0,34.58,34.58,34.5567,34.5645,51810.0
2017-07-11 14:15:00,44.4,44.41,44.37,44.38,57088.0,34.5567,34.5645,34.5333,34.5411,57088.0
2017-07-11 14:20:00,44.38,44.41,44.38,44.41,49950.0,34.5411,34.5645,34.5411,34.5645,49950.0
2017-07-11 14:25:00,44.41,44.43,44.4,44.41,49125.0,34.5645,34.58,34.5567,34.5645,49125.0
2017-07-11 14:30:00,44.41,44.42,44.38,44.39,33078.0,34.5645,34.5722,34.5411,34.5489,33078.0
2017-07-11 14:35:00,44.38,44.41,44.38,44.4,26400.0,34.5411,34.5645,34.5411,34.5567,26400.0
2017-07-11 14:40:00,44.41,44.41,44.38,44.39,42942.0,34.5645,34.5645,34.5411,34.5489,42942.0
2017-07-11 14:45:00,44.38,44.4,44.37,44.37,54639.0,34.5411,34.5567,34.5333,34.5333,54639.0
2017-07-11 14:50:00,44.38,44.39,44.35,44.38,82840.0,34.5411,34.5489,34.5178,34.5411,82840.0
2017-07-11 14:55:00,44.37,44.39,44.36,44.37,42537.0,34.5333,34.5489,34.5255,34.5333,42537.0
2017-07-11 15:00:00,44.37,44.4,44.36,44.39,63658.0,34.5333,34.5567,34.5255,34.5489,63658.0
2017-07-11 15:05:00,44.39,44.4,44.38,44.4,52791.0,34.5489,34.5567,34.5411,34.5567,52791.0
2017-07-11 15:10:00,44.39,44.41,44.39,44.41,65904.0,34.5489,34.5645,34.5489,34.5645,65904.0
2017-07-11 15:15:00,44.41,44.43,44.4,44.43,88544.0,34.5645,34.58,34.5567,34.58,88544.0
2017-07-11 15:20:00,44.42,44.43,44.41,44.42,48556.0,34.5722,34.58,34.5645,34.5722,48556.0
2017-07-11 15:25:00,44.42,44.45,44.41,44.45,143744.0,34.5722,34.5956,34.5645,34.5956,143744.0
2017-07-11 15:30:00,44.45,44.48,44.44,44.45,130410.0,34.5956,34.6189,34.5878,34.5956,130410.0
2017-07-11 15:35:00,44.44,44.44,44.38,44.39,99144.0,34.5878,34.5878,34.5411,34.5489,99144.0
2017-07-11 15:40:00,44.38,44.39,44.32,44.34,264347.0,34.5411,34.5489,34.4944,34.51,264347.0
2017-07-11 15:45:00,44.33,44.36,44.32,44.33,286770.0,34.5022,34.5255,34.4944,34.5022,286770.0
2017-07-11 15:50:00,44.33,44.37,44.33,44.37,204984.0,34.5022,34.5333,34.5022,34.5333,204984.0
2017-07-11 15:55:00,44.37,44.37,44.32,44.33,389577.0,34.5333,34.5333,34.4944,34.5022,389577.0
2017-07-12 09:30:00,44.59,44.68,44.57,44.64,254930.0,34.7046,34.7746,34.689,34.7435,254930.0
2017-07-12 09:35:00,44.64,44.7,44.61,44.69,103522.0,34.7435,34.7902,34.7201,34.7824,103522.0
2017-07-12 09:40:00,44.69,44.7,44.64,44.69,87870.0,34.7824,34.7902,34.7435,34.7824,87870.0
2017-07-12 09:45:00,44.69,44.75,44.68,44.75,83733.0,34.7824,34.8291,34.7746,34.8291,83733.0
2017-07-12 09:50:00,44.75,44.77,44.67,44.72,146980.0,34.8291,34.8447,34.7668,34.8057,146980.0
2017-07-12 09:55:00,44.71,44.71,44.65,44.67,92089.0,34.798,34.798,34.7513,34.7668,92089.0
2017-07-12 10:00:00,44.68,44.69,44.59,44.61,121084.0,34.7746,34.7824,34.7046,34.7201,121084.0
2017-07-12 10:05:00,44.62,44.63,44.59,44.62,110398.0,34.7279,34.7357,34.7046,34.7279,110398.0
2017-07-12 10:10:00,44.62,44.63,44.58,44.59,102914.0,34.7279,34.7357,34.6968,34.7046,102914.0
2017-07-12 10:15:00,44.59,44.63,44.57,44.6,137279.0,34.7046,34.7357,34.689,34.7123,137279.0
2017-07-12 10:20:00,44.6,44.65,44.59,44.61,109801.0,34.7123,34.7513,34.7046,34.7201,109801.0
2017-07-12 10:25:00,44.6,44.64,44.59,44.6,56132.0,34.7123,34.7435,34.7046,34.7123,56132.0
2017-07-12 10:30:00,44.61,44.63,44.58,44.61,61096.0,34.7201,34.7357,34.6968,34.7201,61096.0
2017-07-12 10:35:00,44.61,44.61,44.56,44.61,117181.0,34.7201,34.7201,34.6812,34.7201,117181.0
2017-07-12 10:40:00,44.61,44.62,44.59,44.61,136899.0,34.7201,34.7279,34.7046,34.7201,136899.0
2017-07-12 10:45:00,44.61,44.65,44.6,44.65,112462.0,34.7201,34.7513,34.7123,34.7513,112462.0
2017-07-12 10:50:00,44.65,44.66,44.62,44.63,129239.0,34.7513,34.759,34.7279,34.7357,129239.0
2017-07-12 10:55:00,44.62,44.64,44.58,44.59,93722.0,34.7279,34.7435,34.6968,34.7046,93722.0
2017-07-12 11:00:00,44.59,44.62,44.59,44.6,65114.0,34.7046,34.7279,34.7046,34.7123,65114.0
2017-07-12 11:05:00,44.61,44.62,44.57,44.57,58709.0,34.7201,34.7279,34.689,34.689,58709.0
2017-07-12 11:10:00,44.58,44.58,44.53,44.53,51669.0,34.6968,34.6968,34.6579,34.6579,51669.0
2017-07-12 11:15:00,44.53,44.55,44.49,44.5,110840.0,34.6579,34.6734,34.6267,34.6345,110840.0
2017-07-12 11:20:00,44.5,44.52,44.48,44.52,39651.0,34.6345,34.6501,34.6189,34.6501,39651.0
2017-07-12 11:25:00,44.51,44.53,44.46,44.47,80680.0,34.6423,34.6579,34.6034,34.6112,80680.0
2017-07-12 11:30:00,44.46,44.47,44.45,44.46,70385.0,34.6034,34.6112,34.5956,34.6034,70385.0
2017-07-12 11:35:00,44.47,44.47,44.44,44.45,100150.0,34.6112,34.6112,34.5878,34.5956,100150.0
2017-07-12 11:40:00,44.46,44.47,44.44,44.47,91007.0,34.6034,34.6112,34.5878,34.6112,91007.0
2017-07-12 11:45:00,44.47,44.48,44.46,44.46,62995.0,34.6112,34.6189,34.6034,34.6034,62995.0
2017-07-12 11:50:00,44.47,44.47,44.44,44.45,82113.0,34.6112,34.6112,34.5878,34.5956,82113.0
2017-07-12 11:55:00,44.45,44.49,44.44,44.48,112247.0,34.5956,34.6267,34.5878,34.6189,112247.0
2017-07-12 12:00:00,44.48,44.49,44.47,44.48,55561.0,34.6189,34.6267,34.6112,34.6189,55561.0
2017-07-12 12:05:00,44.48,44.5,44.47,44.49,70858.0,34.6189,34.6345,34.6112,34.6267,70858.0
2017-07-12 12:10:00,44.5,44.51,44.47,44.47,40998.0,34.6345,34.6423,34.6112,34.6112,40998.0
2017-07-12 12:15:00,44.48,44.5,44.46,44.49,46735.0,34.6189,34.6345,34.6034,34.6267,46735.0
2017-07-12 12:20:00,44.5,44.51,44.47,44.48,47330.0,34.6345,34.6423,34.6112,34.6189,47330.0
2017-07-12 12:25:00,44.47,44.48,44.46,44.47,26143.0,34.6112,34.6189,34.6034,34.6112,26143.0
2017-07-12 12:30:00,44.48,44.48,44.44,44.44,34483.0,34.6189,34.6189,34.5878,34.5878,34483.0
2017-07-12 12:35:00,44.44,44.49,44.44,44.47,32445.0,34.5878,34.6267,34.5878,34.6112,32445.0
2017-07-12 12:40:00,44.48,44.49,44.46,44.46,39972.0,34.6189,34.6267,34.6034,34.6034,39972.0
2017-07-12 12:45:00,44.46,44.49,44.46,44.49,31305.0,34.6034,34.6267,34.6034,34.6267,31305.0
2017-07-12 12:50:00,44.48,44.5,44.47,44.47,84222.0,34.6189,34.6345,34.6112,34.6112,84222.0
2017-07-12 12:55:00,44.48,44.5,44.47,44.49,38037.0,34.6189,34.6345,34.6112,34.6267,38037.0
2017-07-12 13:00:00,44.49,44.5,44.47,44.48,46607.0,34.6267,34.6345,34.6112,34.6189,46607.0
2017-07-12 13:05:00,44.48,44.5,44.47,44.48,25719.0,34.6189,34.6345,34.6112,34.6189,25719.0
2017-07-12 13:10:00,44.49,44.52,44.48,44.49,32394.0,34.6267,34.6501,34.6189,34.6267,32394.0
2017-07-12 13:15:00,44.49,44.5,44.47,44.5,38596.0,34.6267,34.6345,34.6112,34.6345,38596.0
2017-07-12 13:20:00,44.51,44.51,44.48,44.5,25641.0,34.6423,34.6423,34.6189,34.6345,25641.0
2017-07-12 13:25:00,44.5,44.52,44.49,44.51,40998.0,34.6345,34.6501,34.6267,34.6423,40998.0
2017-07-12 13:30:00,44.51,44.52,44.5,44.52,37112.0,34.6423,34.6501,34.6345,34.6501,37112.0
2017-07-12 13:35:00,44.52,44.54,44.5,44.51,40678.0,34.6501,34.6656,34.6345,34.6423,40678.0
2017-07-12 13:40:00,44.51,44.52,44.49,44.5,44738.0,34.6423,34.6501,34.6267,34.6345,44738.0
2017-07-12 13:45:00,44.5,44.53,44.49,44.53,38017.0,34.6345,34.6579,34.6267,34.6579,38017.0
2017-07-12 13:50:00,44.52,44.55,44.52,44.53,31479.0,34.6501,34.6734,34.6501,34.6579,31479.0
2017-07-12 13:55:00,44.54,44.56,44.53,44.55,33002.0,34.6656,34.6812,34.6579,34.6734,33002.0
2017-07-12 14:00:00,44.55,44.56,44.53,44.56,43152.0,34.6734,34.6812,34.6579,34.6812,43152.0
2017-07-12 14:05:00,44.55,44.56,44.52,44.53,111391.0,34.6734,34.6812,34.6501,34.6579,111391.0
2017-07-12 14:10:00,44.53,44.54,44.51,44.52,35151.0,34.6579,34.6656,34.6423,34.6501,35151.0
2017-07-12 14:15:00,44.52,44.55,44.52,44.54,53109.0,34.6501,34.6734,34.6501,34.6656,53109.0
2017-07-12 14:20:00,44.54,44.54,44.51,44.51,58256.0,34.6656,34.6656,34.6423,34.6423,58256.0
2017-07-12 14:25:00,44.51,44.55,44.51,44.55,39709.0,34.6423,34.6734,34.6423,34.6734,39709.0
2017-07-12 14:30:00,44.55,44.56,44.52,44.52,55449.0,34.6734,34.6812,34.6501,34.6501,55449.0
2017-07-12 14:35:00,44.52,44.54,44.51,44.51,37450.0,34.6501,34.6656,34.6423,34.6423,37450.0
2017-07-12 14:40:00,44.52,44.52,44.5,44.5,30348.0,34.6501,34.6501,34.6345,34.6345,30348.0
2017-07-12 14:45:00,44.5,44.51,44.5,44.5,35504.0,34.6345,34.6423,34.6345,34.6345,35504.0
2017-07-12 14:50:00,44.51,44.52,44.49,44.51,75021.0,34.6423,34.6501,34.6267,34.6423,75021.0
2017-07-12 14:55:00,44.52,44.52,44.51,44.51,23599.0,34.6501,34.6501,34.6423,34.6423,23599.0
2017-07-12 15:00:00,44.51,44.52,44.5,44.52,68229.0,34.6423,34.6501,34.6345,34.6501,68229.0
2017-07-12 15:05:00,44.52,44.54,44.51,44.52,65869.0,34.6501,34.6656,34.6423,34.6501,65869.0
2017-07-12 15:10:00,44.52,44.53,44.5,44.51,90158.0,34.6501,34.6579,34.6345,34.6423,90158.0
2017-07-12 15:15:00,44.51,44.52,44.49,44.5,47571.0,34.6423,34.6501,34.6267,34.6345,47571.0
2017-07-12 15:20:00,44.5,44.52,44.49,44.52,54528.0,34.6345,34.6501,34.6267,34.6501,54528.0
2017-07-12 15:25:00,44.52,44.52,44.48,44.5,104055.0,34.6501,34.6501,34.6189,34.6345,104055.0
2017-07-12 15:30:00,44.49,44.52,44.48,44.48,89161.0,34.6267,34.6501,34.6189,34.6189,89161.0
2017-07-12 15:35:00,44.48,44.5,44.48,44.49,69104.0,34.6189,34.6345,34.6189,34.6267,69104.0
2017-07-12 15:40:00,44.5,44.51,44.49,44.51,112017.0,34.6345,34.6423,34.6267,34.6423,112017.0
2017-07-12 15:45:00,44.51,44.53,44.5,44.5,159009.0,34.6423,34.6579,34.6345,34.6345,159009.0
2017-07-12 15:50:00,44.5,44.5,44.48,44.49,140308.0,34.6345,34.6345,34.6189,34.6267,140308.0
2017-07-12 15:55:00,44.49,44.52,44.48,44.5,502716.0,34.6267,34.6501,34.6189,34.6345,502716.0
2017-07-13 09:30:00,44.49,44.5,44.43,44.47,225186.0,34.6267,34.6345,34.58,34.6112,225186.0
2017-07-13 09:35:00,44.47,44.48,44.41,44.45,79599.0,34.6112,34.6189,34.5645,34.5956,79599.0
2017-07-13 09:40:00,44.45,44.48,44.43,44.44,74616.0,34.5956,34.6189,34.58,34.5878,74616.0
2017-07-13 09:45:00,44.44,44.49,44.43,44.45,92501.0,34.5878,34.6267,34.58,34.5956,92501.0
2017-07-13 09:50:00,44.45,44.46,44.4,44.41,60660.0,34.5956,34.6034,34.5567,34.5645,60660.0
2017-07-13 09:55:00,44.41,44.41,44.38,44.4,40884.0,34.5645,34.5645,34.5411,34.5567,40884.0
2017-07-13 10:00:00,44.4,44.44,44.39,44.44,72587.0,34.5567,34.5878,34.5489,34.5878,72587.0
2017-07-13 10:05:00,44.44,44.46,44.42,44.44,236228.0,34.5878,34.6034,34.5722,34.5878,236228.0
2017-07-13 10:10:00,44.45,44.48,44.44,44.47,63456.0,34.5956,34.6189,34.5878,34.6112,63456.0
2017-07-13 10:15:00,44.48,44.48,44.44,44.44,43225.0,34.6189,34.6189,34.5878,34.5878,43225.0
2017-07-13 10:20:00,44.45,44.47,44.4,44.41,50777.0,34.5956,34.6112,34.5567,34.5645,50777.0
2017-07-13 10:25:00,44.41,44.43,44.38,44.42,57544.0,34.5645,34.58,34.5411,34.5722,57544.0
2017-07-13 10:30:00,44.41,44.44,44.39,44.43,26857.0,34.5645,34.5878,34.5489,34.58,26857.0
2017-07-13 10:35:00,44.43,44.44,44.4,44.42,36652.0,34.58,34.5878,34.5567,34.5722,36652.0
2017-07-13 10:40:00,44.43,44.45,44.42,44.43,29511.0,34.58,34.5956,34.5722,34.58,29511.0
2017-07-13 10:45:00,44.42,44.43,44.4,44.4,46604.0,34.5722,34.58,34.5567,34.5567,46604.0
2017-07-13 10:50:00,44.4,44.41,44.37,44.38,80588.0,34.5567,34.5645,34.5333,34.5411,80588.0
2017-07-13 10:55:00,44.38,44.43,44.37,44.41,73891.0,34.5411,34.58,34.5333,34.5645,73891.0
2017-07-13 11:00:00,44.41,44.44,44.4,44.43,54317.0,34.5645,34.5878,34.5567,34.58,54317.0
2017-07-13 11:05:00,44.43,44.45,44.42,44.45,33661.0,34.58,34.5956,34.5722,34.5956,33661.0
2017-07-13 11:10:00,44.45,44.46,44.43,44.45,42346.0,34.5956,34.6034,34.58,34.5956,42346.0
2017-07-13 11:15:00,44.45,44.47,44.45,44.47,42540.0,34.5956,34.6112,34.5956,34.6112,42540.0
2017-07-13 11:20:00,44.47,44.48,44.45,44.47,63836.0,34.6112,34.6189,34.5956,34.6112,63836.0
2017-07-13 11:25:00,44.47,44.48,44.41,44.42,65664.0,34.6112,34.6189,34.5645,34.5722,65664.0
2017-07-13 11:30:00,44.42,44.44,44.42,44.43,32487.0,34.5722,34.5878,34.5722,34.58,32487.0
2017-07-13 11:35:00,44.44,44.44,44.43,44.44,29757.0,34.5878,34.5878,34.58,34.5878,29757.0
2017-07-13 11:40:00,44.44,44.45,44.43,44.45,18508.0,34.5878,34.5956,34.58,34.5956,18508.0
2017-07-13 11:45:00,44.45,44.47,44.44,44.47,63000.0,34.5956,34.6112,34.5878,34.6112,63000.0
2017-07-13 11:50:00,44.46,44.49,44.46,44.48,60079.0,34.6034,34.6267,34.6034,34.6189,60079.0
2017-07-13 11:55:00,44.48,44.48,44.46,44.47,13856.0,34.6189,34.6189,34.6034,34.6112,13856.0
2017-07-13 12:00:00,44.47,44.47,44.46,44.47,14810.0,34.6112,34.6112,34.6034,34.6112,14810.0
2017-07-13 12:05:00,44.47,44.49,44.46,44.47,39072.0,34.6112,34.6267,34.6034,34.6112,39072.0
2017-07-13 12:10:00,44.48,44.48,44.47,44.48,13956.0,34.6189,34.6189,34.6112,34.6189,13956.0
2017-07-13 12:15:00,44.48,44.49,44.47,44.49,30640.0,34.6189,34.6267,34.6112,34.6267,30640.0
2017-07-13 12:20:00,44.49,44.5,44.48,44.5,19024.0,34.6267,34.6345,34.6189,34.6345,19024.0
2017-07-13 12:25:00,44.5,44.51,44.45,44.47,47149.0,34.6345,34.6423,34.5956,34.6112,47149.0
2017-07-13 12:30:00,44.46,44.47,44.44,44.44,17769.0,34.6034,34.6112,34.5878,34.5878,17769.0
2017-07-13 12:35:00,44.45,44.48,44.44,44.48,13021.0,34.5956,34.6189,34.5878,34.6189,13021.0
2017-07-13 12:40:00,44.48,44.48,44.44,44.44,25735.0,34.6189,34.6189,34.5878,34.5878,25735.0
2017-07-13 12:45:00,44.44,44.48,44.44,44.47,25946.0,34.5878,34.6189,34.5878,34.6112,25946.0
2017-07-13 12:50:00,44.47,44.47,44.43,44.47,140390.0,34.6112,34.6112,34.58,34.6112,140390.0
2017-07-13 12:55:00,44.47,44.47,44.45,44.46,22503.0,34.6112,34.6112,34.5956,34.6034,22503.0
2017-07-13 13:00:00,44.46,44.47,44.44,44.46,52628.0,34.6034,34.6112,34.5878,34.6034,52628.0
2017-07-13 13:05:00,44.45,44.47,44.44,44.47,124646.0,34.5956,34.6112,34.5878,34.6112,124646.0
2017-07-13 13:10:00,44.47,44.5,44.46,44.49,47295.0,34.6112,34.6345,34.6034,34.6267,47295.0
2017-07-13 13:15:00,44.49,44.51,44.48,44.51,24815.0,34.6267,34.6423,34.6189,34.6423,24815.0
2017-07-13 13:20:00,44.51,44.51,44.48,44.49,33151.0,34.6423,34.6423,34.6189,34.6267,33151.0
2017-07-13 13:25:00,44.49,44.49,44.46,44.49,33089.0,34.6267,34.6267,34.6034,34.6267,33089.0
2017-07-13 13:30:00,44.48,44.5,44.48,44.5,18732.0,34.6189,34.6345,34.6189,34.6345,18732.0
2017-07-13 13:35:00,44.49,44.51,44.47,44.51,65095.0,34.6267,34.6423,34.6112,34.6423,65095.0
2017-07-13 13:40:00,44.51,44.53,44.5,44.51,28257.0,34.6423,34.6579,34.6345,34.6423,28257.0
2017-07-13 13:45:00,44.52,44.52,44.49,44.5,21578.0,34.6501,34.6501,34.6267,34.6345,21578.0
2017-07-13 13:50:00,44.5,44.51,44.49,44.5,32920.0,34.6345,34.6423,34.6267,34.6345,32920.0
2017-07-13 13:55:00,44.5,44.52,44.49,44.51,34591.0,34.6345,34.6501,34.6267,34.6423,34591.0
2017-07-13 14:00:00,44.52,44.52,44.48,44.48,36699.0,34.6501,34.6501,34.6189,34.6189,36699.0
2017-07-13 14:05:00,44.48,44.5,44.48,44.49,24027.0,34.6189,34.6345,34.6189,34.6267,24027.0
2017-07-13 14:10:00,44.49,44.51,44.47,44.49,39659.0,34.6267,34.6423,34.6112,34.6267,39659.0
2017-07-13 14:15:00,44.49,44.5,44.46,44.46,41883.0,34.6267,34.6345,34.6034,34.6034,41883.0
2017-07-13 14:20:00,44.46,44.48,44.45,44.47,25097.0,34.6034,34.6189,34.5956,34.6112,25097.0
2017-07-13 14:25:00,44.48,44.49,44.46,44.47,27236.0,34.6189,34.6267,34.6034,34.6112,27236.0
2017-07-13 14:30:00,44.47,44.48,44.46,44.47,39711.0,34.6112,34.6189,34.6034,34.6112,39711.0
2017-07-13 14:35:00,44.46,44.47,44.45,44.46,29727.0,34.6034,34.6112,34.5956,34.6034,29727.0
2017-07-13 14:40:00,44.45,44.47,44.44,44.45,41141.0,34.5956,34.6112,34.5878,34.5956,41141.0
2017-07-13 14:45:00,44.45,44.47,44.44,44.45,32626.0,34.5956,34.6112,34.5878,34.5956,32626.0
2017-07-13 14:50:00,44.46,44.47,44.44,44.44,40764.0,34.6034,34.6112,34.5878,34.5878,40764.0
2017-07-13 14:55:00,44.45,44.46,44.42,44.42,53519.0,34.5956,34.6034,34.5722,34.5722,53519.0
2017-07-13 15:00:00,44.42,44.43,44.39,44.4,93396.0,34.5722,34.58,34.5489,34.5567,93396.0
2017-07-13 15:05:00,44.41,44.43,44.4,44.43,54672.0,34.5645,34.58,34.5567,34.58,54672.0
2017-07-13 15:10:00,44.43,44.43,44.41,44.41,47608.0,34.58,34.58,34.5645,34.5645,47608.0
2017-07-13 15:15:00,44.42,44.43,44.4,44.42,81752.0,34.5722,34.58,34.5567,34.5722,81752.0
2017-07-13 15:20:00,44.42,44.43,44.42,44.42,27077.0,34.5722,34.58,34.5722,34.5722,27077.0
2017-07-13 15:25:00,44.42,44.44,44.42,44.44,48968.0,34.5722,34.5878,34.5722,34.5878,48968.0
2017-07-13 15:30:00,44.44,44.44,44.4,44.41,78095.0,34.5878,34.5878,34.5567,34.5645,78095.0
2017-07-13 15:35:00,44.41,44.44,44.41,44.42,53001.0,34.5645,34.5878,34.5645,34.5722,53001.0
2017-07-13 15:40:00,44.42,44.43,44.41,44.42,87680.0,34.5722,34.58,34.5645,34.5722,87680.0
2017-07-13 15:45:00,44.43,44.47,44.42,44.44,128305.0,34.58,34.6112,34.5722,34.5878,128305.0
2017-07-13 15:50:00,44.45,44.45,44.44,44.44,124460.0,34.5956,34.5956,34.5878,34.5878,124460.0
2017-07-13 15:55:00,44.45,44.48,44.43,44.44,384732.0,34.5956,34.6189,34.58,34.5878,384732.0
2017-07-14 09:30:00,44.52,44.63,44.52,44.58,187376.0,34.6501,34.7357,34.6501,34.6968,187376.0
2017-07-14 09:35:00,44.58,44.6,44.53,44.54,111043.0,34.6968,34.7123,34.6579,34.6656,111043.0
2017-07-14 09:40:00,44.53,44.61,44.53,44.57,148571.0,34.6579,34.7201,34.6579,34.689,148571.0
2017-07-14 09:45:00,44.56,44.58,44.52,44.55,126097.0,34.6812,34.6968,34.6501,34.6734,126097.0
2017-07-14 09:50:00,44.55,44.58,44.52,44.52,84932.0,34.6734,34.6968,34.6501,34.6501,84932.0
2017-07-14 09:55:00,44.52,44.59,44.51,44.55,59756.0,34.6501,34.7046,34.6423,34.6734,59756.0
2017-07-14 10:00:00,44.55,44.58,44.5,44.5,91952.0,34.6734,34.6968,34.6345,34.6345,91952.0
2017-07-14 10:05:00,44.5,44.55,44.49,44.52,73755.0,34.6345,34.6734,34.6267,34.6501,73755.0
2017-07-14 10:10:00,44.52,44.58,44.52,44.55,51820.0,34.6501,34.6968,34.6501,34.6734,51820.0
2017-07-14 10:15:00,44.55,44.61,44.54,44.61,45991.0,34.6734,34.7201,34.6656,34.7201,45991.0
2017-07-14 10:20:00,44.61,44.62,44.59,44.61,37676.0,34.7201,34.7279,34.7046,34.7201,37676.0
2017-07-14 10:25:00,44.61,44.61,44.57,44.58,47350.0,34.7201,34.7201,34.689,34.6968,47350.0
2017-07-14 10:30:00,44.58,44.59,44.56,44.58,33693.0,34.6968,34.7046,34.6812,34.6968,33693.0
2017-07-14 10:35:00,44.59,44.63,44.58,44.61,30390.0,34.7046,34.7357,34.6968,34.7201,30390.0
2017-07-14 10:40:00,44.61,44.61,44.57,44.59,35953.0,34.7201,34.7201,34.689,34.7046,35953.0
2017-07-14 10:45:00,44.59,44.63,44.59,44.63,30871.0,34.7046,34.7357,34.7046,34.7357,30871.0
2017-07-14 10:50:00,44.63,44.65,44.61,44.63,69817.0,34.7357,34.7513,34.7201,34.7357,69817.0
2017-07-14 10:55:00,44.63,44.64,44.6,44.61,50338.0,34.7357,34.7435,34.7123,34.7201,50338.0
2017-07-14 11:00:00,44.61,44.61,44.55,44.56,48247.0,34.7201,34.7201,34.6734,34.6812,48247.0
2017-07-14 11:05:00,44.55,44.58,44.54,44.58,67465.0,34.6734,34.6968,34.6656,34.6968,67465.0
2017-07-14 11:10:00,44.58,44.61,44.56,44.57,79985.0,34.6968,34.7201,34.6812,34.689,79985.0
2017-07-14 11:15:00,44.57,44.61,44.56,44.59,77272.0,34.689,34.7201,34.6812,34.7046,77272.0
2017-07-14 11:20:00,44.59,44.61,44.58,44.59,104197.0,34.7046,34.7201,34.6968,34.7046,104197.0
2017-07-14 11:25:00,44.59,44.61,44.58,44.6,33626.0,34.7046,34.7201,34.6968,34.7123,33626.0
2017-07-14 11:30:00,44.59,44.62,44.59,44.61,34841.0,34.7046,34.7279,34.7046,34.7201,34841.0
2017-07-14 11:35:00,44.61,44.62,44.59,44.62,48971.0,34.7201,34.7279,34.7046,34.7279,48971.0
2017-07-14 11:40:00,44.62,44.64,44.61,44.64,47470.0,34.7279,34.7435,34.7201,34.7435,47470.0
2017-07-14 11:45:00,44.64,44.64,44.6,44.63,39856.0,34.7435,34.7435,34.7123,34.7357,39856.0
2017-07-14 11:50:00,44.63,44.64,44.62,44.63,39749.0,34.7357,34.7435,34.7279,34.7357,39749.0
2017-07-14 11:55:00,44.64,44.64,44.62,44.63,33466.0,34.7435,34.7435,34.7279,34.7357,33466.0
2017-07-14 12:00:00,44.63,44.65,44.61,44.63,50063.0,34.7357,34.7513,34.7201,34.7357,50063.0
2017-07-14 12:05:00,44.63,44.65,44.62,44.64,49383.0,34.7357,34.7513,34.7279,34.7435,49383.0
2017-07-14 12:10:00,44.64,44.67,44.64,44.67,51524.0,34.7435,34.7668,34.7435,34.7668,51524.0
2017-07-14 12:15:00,44.67,44.67,44.63,44.65,59501.0,34.7668,34.7668,34.7357,34.7513,59501.0
2017-07-14 12:20:00,44.65,44.66,44.64,44.65,31507.0,34.7513,34.759,34.7435,34.7513,31507.0
2017-07-14 12:25:00,44.65,44.66,44.65,44.65,13446.0,34.7513,34.759,34.7513,34.7513,13446.0
2017-07-14 12:30:00,44.66,44.66,44.63,44.63,27676.0,34.759,34.759,34.7357,34.7357,27676.0
2017-07-14 12:35:00,44.64,44.68,44.63,44.67,47644.0,34.7435,34.7746,34.7357,34.7668,47644.0
2017-07-14 12:40:00,44.68,44.68,44.66,44.67,18977.0,34.7746,34.7746,34.759,34.7668,18977.0
2017-07-14 12:45:00,44.67,44.68,44.64,44.65,24551.0,34.7668,34.7746,34.7435,34.7513,24551.0
2017-07-14 12:50:00,44.65,44.68,44.65,44.68,31460.0,34.7513,34.7746,34.7513,34.7746,31460.0
2017-07-14 12:55:00,44.68,44.7,44.65,44.66,33837.0,34.7746,34.7902,34.7513,34.759,33837.0
2017-07-14 13:00:00,44.66,44.67,44.65,44.66,31664.0,34.759,34.7668,34.7513,34.759,31664.0
2017-07-14 13:05:00,44.66,44.69,44.66,44.69,51530.0,34.759,34.7824,34.759,34.7824,51530.0
2017-07-14 13:10:00,44.69,44.7,44.68,44.7,18636.0,34.7824,34.7902,34.7746,34.7902,18636.0
2017-07-14 13:15:00,44.69,44.71,44.69,44.71,24752.0,34.7824,34.798,34.7824,34.798,24752.0
2017-07-14 13:20:00,44.71,44.72,44.7,44.71,36543.0,34.798,34.8057,34.7902,34.798,36543.0
2017-07-14 13:25:00,44.71,44.71,44.69,44.7,32731.0,34.798,34.798,34.7824,34.7902,32731.0
2017-07-14 13:30:00,44.7,44.71,44.68,44.68,31978.0,34.7902,34.798,34.7746,34.7746,31978.0
2017-07-14 13:35:00,44.68,44.7,44.68,44.69,32118.0,34.7746,34.7902,34.7746,34.7824,32118.0
2017-07-14 13:40:00,44.69,44.7,44.67,44.67,29444.0,34.7824,34.7902,34.7668,34.7668,29444.0
2017-07-14 13:45:00,44.68,44.69,44.67,44.69,36335.0,34.7746,34.7824,34.7668,34.7824,36335.0
2017-07-14 13:50:00,44.69,44.7,44.68,44.7,58123.0,34.7824,34.7902,34.7746,34.7902,58123.0
2017-07-14 13:55:00,44.7,44.7,44.66,44.66,54733.0,34.7902,34.7902,34.759,34.759,54733.0
2017-07-14 14:00:00,44.66,44.69,44.65,44.66,197233.0,34.759,34.7824,34.7513,34.759,197233.0
2017-07-14 14:05:00,44.66,44.67,44.65,44.66,78687.0,34.759,34.7668,34.7513,34.759,78687.0
2017-07-14 14:10:00,44.66,44.69,44.65,44.68,52927.0,34.759,34.7824,34.7513,34.7746,52927.0
2017-07-14 14:15:00,44.69,44.7,44.68,44.69,32948.0,34.7824,34.7902,34.7746,34.7824,32948.0
2017-07-14 14:20:00,44.69,44.69,44.65,44.67,62500.0,34.7824,34.7824,34.7513,34.7668,62500.0
2017-07-14 14:25:00,44.66,44.69,44.66,44.69,31363.0,34.759,34.7824,34.759,34.7824,31363.0
2017-07-14 14:30:00,44.69,44.69,44.66,44.66,23265.0,34.7824,34.7824,34.759,34.759,23265.0
2017-07-14 14:35:00,44.66,44.68,44.65,44.68,43398.0,34.759,34.7746,34.7513,34.7746,43398.0
2017-07-14 14:40:00,44.68,44.68,44.64,44.64,31577.0,34.7746,34.7746,34.7435,34.7435,31577.0
2017-07-14 14:45:00,44.65,44.65,44.64,44.64,18635.0,34.7513,34.7513,34.7435,34.7435,18635.0
2017-07-14 14:50:00,44.64,44.65,44.62,44.62,40533.0,34.7435,34.7513,34.7279,34.7279,40533.0
2017-07-14 14:55:00,44.62,44.63,44.62,44.62,18733.0,34.7279,34.7357,34.7279,34.7279,18733.0
2017-07-14 15:00:00,44.62,44.65,44.62,44.65,46613.0,34.7279,34.7513,34.7279,34.7513,46613.0
2017-07-14 15:05:00,44.65,44.65,44.63,44.64,71223.0,34.7513,34.7513,34.7357,34.7435,71223.0
2017-07-14 15:10:00,44.63,44.64,44.63,44.63,32140.0,34.7357,34.7435,34.7357,34.7357,32140.0
2017-07-14 15:15:00,44.63,44.66,44.63,44.66,163306.0,34.7357,34.759,34.7357,34.759,163306.0
2017-07-14 15:20:00,44.66,44.69,44.65,44.68,57358.0,34.759,34.7824,34.7513,34.7746,57358.0
2017-07-14 15:25:00,44.68,44.69,44.68,44.68,28745.0,34.7746,34.7824,34.7746,34.7746,28745.0
2017-07-14 15:30:00,44.69,44.69,44.67,44.68,63578.0,34.7824,34.7824,34.7668,34.7746,63578.0
2017-07-14 15:35:00,44.67,44.69,44.67,44.69,89687.0,34.7668,34.7824,34.7668,34.7824,89687.0
2017-07-14 15:40:00,44.68,44.72,44.68,44.71,181984.0,34.7746,34.8057,34.7746,34.798,181984.0
2017-07-14 15:45:00,44.71,44.71,44.68,44.68,150153.0,34.798,34.798,34.7746,34.7746,150153.0
2017-07-14 15:50:00,44.68,44.68,44.65,44.65,166791.0,34.7746,34.7746,34.7513,34.7513,166791.0
2017-07-14 15:55:00,44.65,44.67,44.61,44.66,664200.0,34.7513,34.7668,34.7201,34.759,664200.0
2017-07-17 09:30:00,44.66,44.71,44.62,44.69,266936.0,34.759,34.798,34.7279,34.7824,266936.0
2017-07-17 09:35:00,44.7,44.71,44.66,44.69,76955.0,34.7902,34.798,34.759,34.7824,76955.0
2017-07-17 09:40:00,44.69,44.69,44.64,44.65,164821.0,34.7824,34.7824,34.7435,34.7513,164821.0
2017-07-17 09:45:00,44.65,44.67,44.61,44.65,170752.0,34.7513,34.7668,34.7201,34.7513,170752.0
2017-07-17 09:50:00,44.65,44.68,44.63,44.66,183915.0,34.7513,34.7746,34.7357,34.759,183915.0
2017-07-17 09:55:00,44.66,44.67,44.63,44.66,60087.0,34.759,34.7668,34.7357,34.759,60087.0
2017-07-17 10:00:00,44.66,44.68,44.61,44.68,176454.0,34.759,34.7746,34.7201,34.7746,176454.0
2017-07-17 10:05:00,44.68,44.74,44.66,44.71,254308.0,34.7746,34.8213,34.759,34.798,254308.0
2017-07-17 10:10:00,44.71,44.76,44.71,44.74,63355.0,34.798,34.8369,34.798,34.8213,63355.0
2017-07-17 10:15:00,44.74,44.78,44.74,44.77,103769.0,34.8213,34.8524,34.8213,34.8447,103769.0
2017-07-17 10:20:00,44.76,44.77,44.72,44.75,123224.0,34.8369,34.8447,34.8057,34.8291,123224.0
2017-07-17 10:25:00,44.75,44.76,44.7,44.73,91052.0,34.8291,34.8369,34.7902,34.8135,91052.0
2017-07-17 10:30:00,44.74,44.75,44.71,44.72,62587.0,34.8213,34.8291,34.798,34.8057,62587.0
2017-07-17 10:35:00,44.73,44.74,44.69,44.72,90083.0,34.8135,34.8213,34.7824,34.8057,90083.0
2017-07-17 10:40:00,44.72,44.78,44.71,44.78,75474.0,34.8057,34.8524,34.798,34.8524,75474.0
2017-07-17 10:45:00,44.77,44.78,44.75,44.78,36423.0,34.8447,34.8524,34.8291,34.8524,36423.0
2017-07-17 10:50:00,44.77,44.77,44.73,44.74,71912.0,34.8447,34.8447,34.8135,34.8213,71912.0
2017-07-17 10:55:00,44.74,44.77,44.73,44.76,45982.0,34.8213,34.8447,34.8135,34.8369,45982.0
2017-07-17 11:00:00,44.76,44.77,44.73,44.75,65092.0,34.8369,34.8447,34.8135,34.8291,65092.0
2017-07-17 11:05:00,44.76,44.76,44.74,44.74,32862.0,34.8369,34.8369,34.8213,34.8213,32862.0
2017-07-17 11:10:00,44.75,44.75,44.72,44.72,26623.0,34.8291,34.8291,34.8057,34.8057,26623.0
2017-07-17 11:15:00,44.72,44.73,44.72,44.72,27127.0,34.8057,34.8135,34.8057,34.8057,27127.0
2017-07-17 11:20:00,44.72,44.73,44.71,44.71,24002.0,34.8057,34.8135,34.798,34.798,24002.0
2017-07-17 11:25:00,44.71,44.76,44.71,44.73,84833.0,34.798,34.8369,34.798,34.8135,84833.0
2017-07-17 11:30:00,44.73,44.74,44.71,44.71,20615.0,34.8135,34.8213,34.798,34.798,20615.0
2017-07-17 11:35:00,44.71,44.72,44.69,44.71,56697.0,34.798,34.8057,34.7824,34.798,56697.0
2017-07-17 11:40:00,44.7,44.71,44.68,44.69,45551.0,34.7902,34.798,34.7746,34.7824,45551.0
2017-07-17 11:45:00,44.69,44.72,44.68,44.71,41662.0,34.7824,34.8057,34.7746,34.798,41662.0
2017-07-17 11:50:00,44.72,44.72,44.71,44.71,17918.0,34.8057,34.8057,34.798,34.798,17918.0
2017-07-17 11:55:00,44.71,44.76,44.71,44.76,102406.0,34.798,34.8369,34.798,34.8369,102406.0
2017-07-17 12:00:00,44.76,44.78,44.75,44.77,46667.0,34.8369,34.8524,34.8291,34.8447,46667.0
2017-07-17 12:05:00,44.78,44.79,44.77,44.77,39479.0,34.8524,34.8602,34.8447,34.8447,39479.0
2017-07-17 12:10:00,44.77,44.78,44.76,44.77,42987.0,34.8447,34.8524,34.8369,34.8447,42987.0
2017-07-17 12:15:00,44.78,44.78,44.76,44.78,56864.0,34.8524,34.8524,34.8369,34.8524,56864.0
2017-07-17 12:20:00,44.78,44.78,44.77,44.78,16834.0,34.8524,34.8524,34.8447,34.8524,16834.0
2017-07-17 12:25:00,44.77,44.78,44.76,44.77,30768.0,34.8447,34.8524,34.8369,34.8447,30768.0
2017-07-17 12:30:00,44.77,44.77,44.76,44.76,17901.0,34.8447,34.8447,34.8369,34.8369,17901.0
2017-07-17 12:35:00,44.76,44.77,44.74,44.74,32452.0,34.8369,34.8447,34.8213,34.8213,32452.0
2017-07-17 12:40:00,44.75,44.76,44.74,44.75,28412.0,34.8291,34.8369,34.8213,34.8291,28412.0
2017-07-17 12:45:00,44.75,44.76,44.75,44.75,28542.0,34.8291,34.8369,34.8291,34.8291,28542.0
2017-07-17 12:50:00,44.75,44.77,44.75,44.77,27999.0,34.8291,34.8447,34.8291,34.8447,27999.0
2017-07-17 12:55:00,44.77,44.79,44.76,44.77,87235.0,34.8447,34.8602,34.8369,34.8447,87235.0
2017-07-17 13:00:00,44.76,44.78,44.75,44.77,37703.0,34.8369,34.8524,34.8291,34.8447,37703.0
2017-07-17 13:05:00,44.78,44.78,44.72,44.74,126143.0,34.8524,34.8524,34.8057,34.8213,126143.0
2017-07-17 13:10:00,44.73,44.74,44.71,44.73,52366.0,34.8135,34.8213,34.798,34.8135,52366.0
2017-07-17 13:15:00,44.73,44.74,44.7,44.72,50967.0,34.8135,34.8213,34.7902,34.8057,50967.0
2017-07-17 13:20:00,44.72,44.72,44.68,44.68,118392.0,34.8057,34.8057,34.7746,34.7746,118392.0
2017-07-17 13:25:00,44.69,44.69,44.67,44.67,28240.0,34.7824,34.7824,34.7668,34.7668,28240.0
2017-07-17 13:30:00,44.68,44.71,44.67,44.7,75852.0,34.7746,34.798,34.7668,34.7902,75852.0
2017-07-17 13:35:00,44.71,44.74,44.7,44.73,132167.0,34.798,34.8213,34.7902,34.8135,132167.0
2017-07-17 13:40:00,44.72,44.73,44.71,44.73,57738.0,34.8057,34.8135,34.798,34.8135,57738.0
2017-07-17 13:45:00,44.73,44.73,44.72,44.72,34584.0,34.8135,34.8135,34.8057,34.8057,34584.0
2017-07-17 13:50:00,44.72,44.74,44.72,44.74,47624.0,34.8057,34.8213,34.8057,34.8213,47624.0
2017-07-17 13:55:00,44.74,44.74,44.73,44.73,19216.0,34.8213,34.8213,34.8135,34.8135,19216.0
2017-07-17 14:00:00,44.73,44.74,44.73,44.74,29565.0,34.8135,34.8213,34.8135,34.8213,29565.0
2017-07-17 14:05:00,44.74,44.76,44.73,44.75,30636.0,34.8213,34.8369,34.8135,34.8291,30636.0
2017-07-17 14:10:00,44.76,44.77,44.75,44.76,54479.0,34.8369,34.8447,34.8291,34.8369,54479.0
2017-07-17 14:15:00,44.76,44.77,44.75,44.77,18103.0,34.8369,34.8447,34.8291,34.8447,18103.0
2017-07-17 14:20:00,44.76,44.77,44.74,44.74,40168.0,34.8369,34.8447,34.8213,34.8213,40168.0
2017-07-17 14:25:00,44.75,44.75,44.73,44.75,39498.0,34.8291,34.8291,34.8135,34.8291,39498.0
2017-07-17 14:30:00,44.75,44.75,44.71,44.72,50505.0,34.8291,34.8291,34.798,34.8057,50505.0
2017-07-17 14:35:00,44.72,44.72,44.7,44.72,34364.0,34.8057,34.8057,34.7902,34.8057,34364.0
2017-07-17 14:40:00,44.72,44.72,44.69,44.69,22230.0,34.8057,34.8057,34.7824,34.7824,22230.0
2017-07-17 14:45:00,44.69,44.7,44.68,44.7,62354.0,34.7824,34.7902,34.7746,34.7902,62354.0
2017-07-17 14:50:00,44.7,44.7,44.68,44.68,43073.0,34.7902,34.7902,34.7746,34.7746,43073.0
2017-07-17 14:55:00,44.68,44.69,44.67,44.68,28246.0,34.7746,34.7824,34.7668,34.7746,28246.0
2017-07-17 15:00:00,44.69,44.69,44.68,44.68,29667.0,34.7824,34.7824,34.7746,34.7746,29667.0
2017-07-17 15:05:00,44.69,44.69,44.66,44.68,186637.0,34.7824,34.7824,34.759,34.7746,186637.0
2017-07-17 15:10:00,44.68,44.69,44.67,44.68,68364.0,34.7746,34.7824,34.7668,34.7746,68364.0
2017-07-17 15:15:00,44.69,44.69,44.65,44.67,99177.0,34.7824,34.7824,34.7513,34.7668,99177.0
2017-07-17 15:20:00,44.67,44.68,44.65,44.68,63222.0,34.7668,34.7746,34.7513,34.7746,63222.0
2017-07-17 15:25:00,44.68,44.71,44.67,44.71,81804.0,34.7746,34.798,34.7668,34.798,81804.0
2017-07-17 15:30:00,44.71,44.72,44.69,44.72,96230.0,34.798,34.8057,34.7824,34.8057,96230.0
2017-07-17 15:35:00,44.72,44.72,44.71,44.72,88327.0,34.8057,34.8057,34.798,34.8057,88327.0
2017-07-17 15:40:00,44.72,44.72,44.69,44.69,128504.0,34.8057,34.8057,34.7824,34.7824,128504.0
2017-07-17 15:45:00,44.7,44.72,44.69,44.71,170811.0,34.7902,34.8057,34.7824,34.798,170811.0
2017-07-17 15:50:00,44.72,44.74,44.71,44.73,155556.0,34.8057,34.8213,34.798,34.8135,155556.0
2017-07-17 15:55:00,44.73,44.74,44.7,44.71,305451.0,34.8135,34.8213,34.7902,34.798,305451.0
2017-07-18 09:30:00,44.78,44.78,44.63,44.63,276144.0,34.8524,34.8524,34.7357,34.7357,276144.0
2017-07-18 09:35:00,44.64,44.72,44.63,44.71,122463.0,34.7435,34.8057,34.7357,34.798,122463.0
2017-07-18 09:40:00,44.71,44.73,44.68,44.72,69932.0,34.798,34.8135,34.7746,34.8057,69932.0
2017-07-18 09:45:00,44.73,44.73,44.67,44.67,77258.0,34.8135,34.8135,34.7668,34.7668,77258.0
2017-07-18 09:50:00,44.68,44.72,44.67,44.69,62955.0,34.7746,34.8057,34.7668,34.7824,62955.0
2017-07-18 09:55:00,44.7,44.73,44.68,44.69,47864.0,34.7902,34.8135,34.7746,34.7824,47864.0
2017-07-18 10:00:00,44.7,44.71,44.68,44.7,90263.0,34.7902,34.798,34.7746,34.7902,90263.0
2017-07-18 10:05:00,44.7,44.7,44.66,44.68,54994.0,34.7902,34.7902,34.759,34.7746,54994.0
2017-07-18 10:10:00,44.68,44.75,44.68,44.74,76083.0,34.7746,34.8291,34.7746,34.8213,76083.0
2017-07-18 10:15:00,44.74,44.74,44.7,44.7,41584.0,34.8213,34.8213,34.7902,34.7902,41584.0
2017-07-18 10:20:00,44.7,44.7,44.68,44.7,70751.0,34.7902,34.7902,34.7746,34.7902,70751.0
2017-07-18 10:25:00,44.7,44.72,44.69,44.7,41391.0,34.7902,34.8057,34.7824,34.7902,41391.0
2017-07-18 10:30:00,44.7,44.7,44.68,44.7,32344.0,34.7902,34.7902,34.7746,34.7902,32344.0
2017-07-18 10:35:00,44.7,44.71,44.68,44.69,49455.0,34.7902,34.798,34.7746,34.7824,49455.0
2017-07-18 10:40:00,44.68,44.7,44.64,44.65,101393.0,34.7746,34.7902,34.7435,34.7513,101393.0
2017-07-18 10:45:00,44.65,44.66,44.61,44.64,42482.0,34.7513,34.759,34.7201,34.7435,42482.0
2017-07-18 10:50:00,44.63,44.68,44.63,44.66,37705.0,34.7357,34.7746,34.7357,34.759,37705.0
2017-07-18 10:55:00,44.67,44.71,44.67,44.71,67106.0,34.7668,34.798,34.7668,34.798,67106.0
2017-07-18 11:00:00,44.7,44.75,44.69,44.75,47811.0,34.7902,34.8291,34.7824,34.8291,47811.0
2017-07-18 11:05:00,44.75,44.75,44.71,44.72,58103.0,34.8291,34.8291,34.798,34.8057,58103.0
2017-07-18 11:10:00,44.71,44.73,44.7,44.73,34104.0,34.798,34.8135,34.7902,34.8135,34104.0
2017-07-18 11:15:00,44.72,44.77,44.72,44.76,54590.0,34.8057,34.8447,34.8057,34.8369,54590.0
2017-07-18 11:20:00,44.76,44.79,44.75,44.77,120797.0,34.8369,34.8602,34.8291,34.8447,120797.0
2017-07-18 11:25:00,44.76,44.78,44.75,44.75,93914.0,34.8369,34.8524,34.8291,34.8291,93914.0
2017-07-18 11:30:00,44.76,44.79,44.75,44.77,70180.0,34.8369,34.8602,34.8291,34.8447,70180.0
2017-07-18 11:35:00,44.76,44.78,44.74,44.75,39981.0,34.8369,34.8524,34.8213,34.8291,39981.0
2017-07-18 11:40:00,44.74,44.74,44.71,44.72,63282.0,34.8213,34.8213,34.798,34.8057,63282.0
2017-07-18 11:45:00,44.71,44.75,44.71,44.75,56026.0,34.798,34.8291,34.798,34.8291,56026.0
2017-07-18 11:50:00,44.75,44.78,44.74,44.78,36830.0,34.8291,34.8524,34.8213,34.8524,36830.0
2017-07-18 11:55:00,44.78,44.79,44.77,44.79,54446.0,34.8524,34.8602,34.8447,34.8602,54446.0
2017-07-18 12:00:00,44.79,44.81,44.78,44.79,101180.0,34.8602,34.8758,34.8524,34.8602,101180.0
2017-07-18 12:05:00,44.79,44.8,44.78,44.8,33816.0,34.8602,34.868,34.8524,34.868,33816.0
2017-07-18 12:10:00,44.79,44.8,44.77,44.78,132919.0,34.8602,34.868,34.8447,34.8524,132919.0
2017-07-18 12:15:00,44.78,44.79,44.77,44.78,42490.0,34.8524,34.8602,34.8447,34.8524,42490.0
2017-07-18 12:20:00,44.78,44.82,44.78,44.82,42624.0,34.8524,34.8836,34.8524,34.8836,42624.0
2017-07-18 12:25:00,44.82,44.84,44.81,44.83,118270.0,34.8836,34.8991,34.8758,34.8913,118270.0
2017-07-18 12:30:00,44.83,44.85,44.82,44.84,37883.0,34.8913,34.9069,34.8836,34.8991,37883.0
2017-07-18 12:35:00,44.84,44.85,44.82,44.82,59211.0,34.8991,34.9069,34.8836,34.8836,59211.0
2017-07-18 12:40:00,44.82,44.83,44.79,44.8,61905.0,34.8836,34.8913,34.8602,34.868,61905.0
2017-07-18 12:45:00,44.8,44.81,44.79,44.79,50507.0,34.868,34.8758,34.8602,34.8602,50507.0
2017-07-18 12:50:00,44.8,44.82,44.79,44.82,29799.0,34.868,34.8836,34.8602,34.8836,29799.0
2017-07-18 12:55:00,44.82,44.82,44.77,44.77,41987.0,34.8836,34.8836,34.8447,34.8447,41987.0
2017-07-18 13:00:00,44.78,44.8,44.77,44.79,54352.0,34.8524,34.868,34.8447,34.8602,54352.0
2017-07-18 13:05:00,44.8,44.8,44.79,44.8,14205.0,34.868,34.868,34.8602,34.868,14205.0
2017-07-18 13:10:00,44.8,44.81,44.79,44.8,28125.0,34.868,34.8758,34.8602,34.868,28125.0
2017-07-18 13:15:00,44.81,44.81,44.78,44.8,74111.0,34.8758,34.8758,34.8524,34.868,74111.0
2017-07-18 13:20:00,44.79,44.81,44.79,44.8,57008.0,34.8602,34.8758,34.8602,34.868,57008.0
2017-07-18 13:25:00,44.8,44.81,44.78,44.79,89701.0,34.868,34.8758,34.8524,34.8602,89701.0
2017-07-18 13:30:00,44.79,44.79,44.76,44.78,49609.0,34.8602,34.8602,34.8369,34.8524,49609.0
2017-07-18 13:35:00,44.78,44.79,44.77,44.77,64312.0,34.8524,34.8602,34.8447,34.8447,64312.0
2017-07-18 13:40:00,44.77,44.79,44.77,44.79,116332.0,34.8447,34.8602,34.8447,34.8602,116332.0
2017-07-18 13:45:00,44.78,44.78,44.76,44.76,62826.0,34.8524,34.8524,34.8369,34.8369,62826.0
2017-07-18 13:50:00,44.76,44.77,44.76,44.76,34833.0,34.8369,34.8447,34.8369,34.8369,34833.0
2017-07-18 13:55:00,44.76,44.77,44.73,44.73,74570.0,34.8369,34.8447,34.8135,34.8135,74570.0
2017-07-18 14:00:00,44.73,44.74,44.72,44.73,67337.0,34.8135,34.8213,34.8057,34.8135,67337.0
2017-07-18 14:05:00,44.73,44.74,44.7,44.71,61180.0,34.8135,34.8213,34.7902,34.798,61180.0
2017-07-18 14:10:00,44.7,44.73,44.69,44.69,77964.0,34.7902,34.8135,34.7824,34.7824,77964.0
2017-07-18 14:15:00,44.69,44.7,44.68,44.68,78135.0,34.7824,34.7902,34.7746,34.7746,78135.0
2017-07-18 14:20:00,44.68,44.7,44.68,44.7,59749.0,34.7746,34.7902,34.7746,34.7902,59749.0
2017-07-18 14:25:00,44.7,44.7,44.67,44.69,105090.0,34.7902,34.7902,34.7668,34.7824,105090.0
2017-07-18 14:30:00,44.69,44.72,44.68,44.72,68077.0,34.7824,34.8057,34.7746,34.8057,68077.0
2017-07-18 14:35:00,44.72,44.72,44.71,44.72,34083.0,34.8057,34.8057,34.798,34.8057,34083.0
2017-07-18 14:40:00,44.72,44.72,44.69,44.7,329194.0,34.8057,34.8057,34.7824,34.7902,329194.0
2017-07-18 14:45:00,44.7,44.71,44.69,44.71,212248.0,34.7902,34.798,34.7824,34.798,212248.0
2017-07-18 14:50:00,44.7,44.72,44.7,44.72,48933.0,34.7902,34.8057,34.7902,34.8057,48933.0
2017-07-18 14:55:00,44.72,44.72,44.71,44.72,40765.0,34.8057,34.8057,34.798,34.8057,40765.0
2017-07-18 15:00:00,44.72,44.72,44.7,44.71,103832.0,34.8057,34.8057,34.7902,34.798,103832.0
2017-07-18 15:05:00,44.71,44.71,44.69,44.69,95115.0,34.798,34.798,34.7824,34.7824,95115.0
2017-07-18 15:10:00,44.69,44.7,44.69,44.69,70724.0,34.7824,34.7902,34.7824,34.7824,70724.0
2017-07-18 15:15:00,44.7,44.7,44.69,44.7,65887.0,34.7902,34.7902,34.7824,34.7902,65887.0
2017-07-18 15:20:00,44.7,44.7,44.69,44.69,68580.0,34.7902,34.7902,34.7824,34.7824,68580.0
2017-07-18 15:25:00,44.7,44.7,44.65,44.68,143128.0,34.7902,34.7902,34.7513,34.7746,143128.0
2017-07-18 15:30:00,44.68,44.68,44.67,44.67,71096.0,34.7746,34.7746,34.7668,34.7668,71096.0
2017-07-18 15:35:00,44.68,44.68,44.66,44.66,95788.0,34.7746,34.7746,34.759,34.759,95788.0
2017-07-18 15:40:00,44.66,44.68,44.66,44.68,156984.0,34.759,34.7746,34.759,34.7746,156984.0
2017-07-18 15:45:00,44.68,44.71,44.68,44.69,137367.0,34.7746,34.798,34.7746,34.7824,137367.0
2017-07-18 15:50:00,44.69,44.7,44.67,44.67,111888.0,34.7824,34.7902,34.7668,34.7668,111888.0
2017-07-18 15:55:00,44.68,44.7,44.67,44.68,518498.0,34.7746,34.7902,34.7668,34.7746,518498.0
2017-07-19 09:30:00,44.67,44.72,44.56,44.58,219529.0,34.7668,34.8057,34.6812,34.6968,219529.0
2017-07-19 09:35:00,44.59,44.63,44.55,44.55,96907.0,34.7046,34.7357,34.6734,34.6734,96907.0
2017-07-19 09:40:00,44.55,44.59,44.54,44.57,142393.0,34.6734,34.7046,34.6656,34.689,142393.0
2017-07-19 09:45:00,44.57,44.66,44.55,44.62,107469.0,34.689,34.759,34.6734,34.7279,107469.0
2017-07-19 09:50:00,44.63,44.72,44.62,44.72,65446.0,34.7357,34.8057,34.7279,34.8057,65446.0
2017-07-19 09:55:00,44.72,44.73,44.66,44.67,66304.0,34.8057,34.8135,34.759,34.7668,66304.0
2017-07-19 10:00:00,44.68,44.75,44.67,44.73,36327.0,34.7746,34.8291,34.7668,34.8135,36327.0
2017-07-19 10:05:00,44.74,44.77,44.73,44.76,45123.0,34.8213,34.8447,34.8135,34.8369,45123.0
2017-07-19 10:10:00,44.76,44.76,44.68,44.7,51189.0,34.8369,34.8369,34.7746,34.7902,51189.0
2017-07-19 10:15:00,44.7,44.71,44.65,44.66,30658.0,34.7902,34.798,34.7513,34.759,30658.0
2017-07-19 10:20:00,44.66,44.68,44.65,44.68,24917.0,34.759,34.7746,34.7513,34.7746,24917.0
2017-07-19 10:25:00,44.68,44.69,44.62,44.64,45531.0,34.7746,34.7824,34.7279,34.7435,45531.0
2017-07-19 10:30:00,44.65,44.68,44.64,44.67,32604.0,34.7513,34.7746,34.7435,34.7668,32604.0
2017-07-19 10:35:00,44.68,44.69,44.66,44.66,32921.0,34.7746,34.7824,34.759,34.759,32921.0
2017-07-19 10:40:00,44.67,44.67,44.65,44.67,25317.0,34.7668,34.7668,34.7513,34.7668,25317.0
2017-07-19 10:45:00,44.67,44.69,44.66,44.66,42985.0,34.7668,34.7824,34.759,34.759,42985.0
2017-07-19 10:50:00,44.66,44.68,44.66,44.68,20714.0,34.759,34.7746,34.759,34.7746,20714.0
2017-07-19 10:55:00,44.68,44.7,44.68,44.7,38688.0,34.7746,34.7902,34.7746,34.7902,38688.0
2017-07-19 11:00:00,44.7,44.71,44.69,44.69,40163.0,34.7902,34.798,34.7824,34.7824,40163.0
2017-07-19 11:05:00,44.69,44.7,44.68,44.68,24788.0,34.7824,34.7902,34.7746,34.7746,24788.0
2017-07-19 11:10:00,44.69,44.71,44.68,44.71,25936.0,34.7824,34.798,34.7746,34.798,25936.0
2017-07-19 11:15:00,44.71,44.72,44.69,44.69,34436.0,34.798,34.8057,34.7824,34.7824,34436.0
2017-07-19 11:20:00,44.69,44.71,44.68,44.7,41317.0,34.7824,34.798,34.7746,34.7902,41317.0
2017-07-19 11:25:00,44.71,44.72,44.7,44.7,98122.0,34.798,34.8057,34.7902,34.7902,98122.0
2017-07-19 11:30:00,44.7,44.71,44.67,44.69,62836.0,34.7902,34.798,34.7668,34.7824,62836.0
2017-07-19 11:35:00,44.7,44.7,44.69,44.69,57652.0,34.7902,34.7902,34.7824,34.7824,57652.0
2017-07-19 11:40:00,44.7,44.72,44.69,44.71,48299.0,34.7902,34.8057,34.7824,34.798,48299.0
2017-07-19 11:45:00,44.71,44.75,44.7,44.71,50452.0,34.798,34.8291,34.7902,34.798,50452.0
2017-07-19 11:50:00,44.7,44.72,44.7,44.72,44104.0,34.7902,34.8057,34.7902,34.8057,44104.0
2017-07-19 11:55:00,44.72,44.76,44.71,44.75,25662.0,34.8057,34.8369,34.798,34.8291,25662.0
2017-07-19 12:00:00,44.76,44.79,44.76,44.77,29910.0,34.8369,34.8602,34.8369,34.8447,29910.0
2017-07-19 12:05:00,44.77,44.78,44.74,44.74,38202.0,34.8447,34.8524,34.8213,34.8213,38202.0
2017-07-19 12:10:00,44.75,44.75,44.74,44.74,21038.0,34.8291,34.8291,34.8213,34.8213,21038.0
2017-07-19 12:15:00,44.74,44.75,44.72,44.73,33769.0,34.8213,34.8291,34.8057,34.8135,33769.0
2017-07-19 12:20:00,44.73,44.78,44.73,44.76,35130.0,34.8135,34.8524,34.8135,34.8369,35130.0
2017-07-19 12:25:00,44.75,44.78,44.75,44.76,85746.0,34.8291,34.8524,34.8291,34.8369,85746.0
2017-07-19 12:30:00,44.77,44.78,44.75,44.76,23965.0,34.8447,34.8524,34.8291,34.8369,23965.0
2017-07-19 12:35:00,44.76,44.78,44.75,44.76,34244.0,34.8369,34.8524,34.8291,34.8369,34244.0
2017-07-19 12:40:00,44.76,44.79,44.76,44.79,22172.0,34.8369,34.8602,34.8369,34.8602,22172.0
2017-07-19 12:45:00,44.79,44.79,44.77,44.77,28207.0,34.8602,34.8602,34.8447,34.8447,28207.0
2017-07-19 12:50:00,44.78,44.78,44.75,44.75,26154.0,34.8524,34.8524,34.8291,34.8291,26154.0
2017-07-19 12:55:00,44.76,44.77,44.73,44.73,53932.0,34.8369,34.8447,34.8135,34.8135,53932.0
2017-07-19 13:00:00,44.73,44.75,44.73,44.73,33567.0,34.8135,34.8291,34.8135,34.8135,33567.0
2017-07-19 13:05:00,44.73,44.74,44.7,44.73,63202.0,34.8135,34.8213,34.7902,34.8135,63202.0
2017-07-19 13:10:00,44.73,44.73,44.68,44.71,59565.0,34.8135,34.8135,34.7746,34.798,59565.0
2017-07-19 13:15:00,44.71,44.73,44.69,44.72,187181.0,34.798,34.8135,34.7824,34.8057,187181.0
2017-07-19 13:20:00,44.72,44.73,44.68,44.7,124062.0,34.8057,34.8135,34.7746,34.7902,124062.0
2017-07-19 13:25:00,44.7,44.73,44.69,44.72,28079.0,34.7902,34.8135,34.7824,34.8057,28079.0
2017-07-19 13:30:00,44.73,44.73,44.71,44.72,20715.0,34.8135,34.8135,34.798,34.8057,20715.0
2017-07-19 13:35:00,44.72,44.74,44.71,44.73,40194.0,34.8057,34.8213,34.798,34.8135,40194.0
2017-07-19 13:40:00,44.73,44.75,44.72,44.73,21906.0,34.8135,34.8291,34.8057,34.8135,21906.0
2017-07-19 13:45:00,44.73,44.76,44.72,44.76,26557.0,34.8135,34.8369,34.8057,34.8369,26557.0
2017-07-19 13:50:00,44.76,44.77,44.75,44.76,29549.0,34.8369,34.8447,34.8291,34.8369,29549.0
2017-07-19 13:55:00,44.76,44.78,44.74,44.77,37955.0,34.8369,34.8524,34.8213,34.8447,37955.0
2017-07-19 14:00:00,44.76,44.78,44.75,44.77,35218.0,34.8369,34.8524,34.8291,34.8447,35218.0
2017-07-19 14:05:00,44.77,44.78,44.75,44.76,30108.0,34.8447,34.8524,34.8291,34.8369,30108.0
2017-07-19 14:10:00,44.76,44.77,44.74,44.75,49471.0,34.8369,34.8447,34.8213,34.8291,49471.0
2017-07-19 14:15:00,44.75,44.77,44.74,44.77,38681.0,34.8291,34.8447,34.8213,34.8447,38681.0
2017-07-19 14:20:00,44.77,44.77,44.76,44.76,23727.0,34.8447,34.8447,34.8369,34.8369,23727.0
2017-07-19 14:25:00,44.77,44.78,44.76,44.77,62327.0,34.8447,34.8524,34.8369,34.8447,62327.0
2017-07-19 14:30:00,44.77,44.77,44.75,44.75,19749.0,34.8447,34.8447,34.8291,34.8291,19749.0
2017-07-19 14:35:00,44.76,44.77,44.74,44.75,39723.0,34.8369,34.8447,34.8213,34.8291,39723.0
2017-07-19 14:40:00,44.75,44.76,44.74,44.75,24710.0,34.8291,34.8369,34.8213,34.8291,24710.0
2017-07-19 14:45:00,44.74,44.77,44.74,44.77,21196.0,34.8213,34.8447,34.8213,34.8447,21196.0
2017-07-19 14:50:00,44.77,44.77,44.74,44.75,20943.0,34.8447,34.8447,34.8213,34.8291,20943.0
2017-07-19 14:55:00,44.75,44.76,44.74,44.74,25954.0,34.8291,34.8369,34.8213,34.8213,25954.0
2017-07-19 15:00:00,44.75,44.75,44.74,44.75,21716.0,34.8291,34.8291,34.8213,34.8291,21716.0
2017-07-19 15:05:00,44.75,44.75,44.74,44.75,21537.0,34.8291,34.8291,34.8213,34.8291,21537.0
2017-07-19 15:10:00,44.74,44.75,44.71,44.73,61301.0,34.8213,34.8291,34.798,34.8135,61301.0
2017-07-19 15:15:00,44.73,44.74,44.73,44.74,22899.0,34.8135,34.8213,34.8135,34.8213,22899.0
2017-07-19 15:20:00,44.74,44.76,44.73,44.75,35786.0,34.8213,34.8369,34.8135,34.8291,35786.0
2017-07-19 15:25:00,44.75,44.77,44.75,44.75,48850.0,34.8291,34.8447,34.8291,34.8291,48850.0
2017-07-19 15:30:00,44.76,44.78,44.75,44.76,66746.0,34.8369,34.8524,34.8291,34.8369,66746.0
2017-07-19 15:35:00,44.77,44.77,44.75,44.76,81355.0,34.8447,34.8447,34.8291,34.8369,81355.0
2017-07-19 15:40:00,44.75,44.76,44.74,44.76,42101.0,34.8291,34.8369,34.8213,34.8369,42101.0
2017-07-19 15:45:00,44.76,44.78,44.75,44.77,95295.0,34.8369,34.8524,34.8291,34.8447,95295.0
2017-07-19 15:50:00,44.77,44.79,44.76,44.79,77962.0,34.8447,34.8602,34.8369,34.8602,77962.0
2017-07-19 15:55:00,44.79,44.84,44.78,44.83,453599.0,34.8602,34.8991,34.8524,34.8913,453599.0
2017-07-20 09:30:00,44.9,44.96,44.87,44.94,319236.0,34.9458,34.9925,34.9225,34.977,319236.0
2017-07-20 09:35:00,44.94,44.98,44.92,44.95,76402.0,34.977,35.0081,34.9614,34.9847,76402.0
2017-07-20 09:40:00,44.95,44.97,44.93,44.96,64785.0,34.9847,35.0003,34.9692,34.9925,64785.0
2017-07-20 09:45:00,44.97,44.98,44.94,44.96,60901.0,35.0003,35.0081,34.977,34.9925,60901.0
2017-07-20 09:50:00,44.96,44.96,44.88,44.88,105135.0,34.9925,34.9925,34.9303,34.9303,105135.0
2017-07-20 09:55:00,44.88,44.89,44.85,44.89,132031.0,34.9303,34.938,34.9069,34.938,132031.0
2017-07-20 10:00:00,44.89,44.89,44.81,44.86,205195.0,34.938,34.938,34.8758,34.9147,205195.0
2017-07-20 10:05:00,44.86,44.86,44.75,44.78,160962.0,34.9147,34.9147,34.8291,34.8524,160962.0
2017-07-20 10:10:00,44.78,44.84,44.76,44.83,154953.0,34.8524,34.8991,34.8369,34.8913,154953.0
2017-07-20 10:15:00,44.83,44.86,44.75,44.79,126958.0,34.8913,34.9147,34.8291,34.8602,126958.0
2017-07-20 10:20:00,44.79,44.87,44.79,44.85,77515.0,34.8602,34.9225,34.8602,34.9069,77515.0
2017-07-20 10:25:00,44.85,44.87,44.84,44.85,96243.0,34.9069,34.9225,34.8991,34.9069,96243.0
2017-07-20 10:30:00,44.84,44.88,44.81,44.88,155301.0,34.8991,34.9303,34.8758,34.9303,155301.0
2017-07-20 10:35:00,44.87,44.88,44.82,44.86,69227.0,34.9225,34.9303,34.8836,34.9147,69227.0
2017-07-20 10:40:00,44.85,44.92,44.85,44.9,71138.0,34.9069,34.9614,34.9069,34.9458,71138.0
2017-07-20 10:45:00,44.91,44.97,44.9,44.92,152902.0,34.9536,35.0003,34.9458,34.9614,152902.0
2017-07-20 10:50:00,44.92,44.93,44.89,44.91,52963.0,34.9614,34.9692,34.938,34.9536,52963.0
2017-07-20 10:55:00,44.92,44.93,44.9,44.91,65850.0,34.9614,34.9692,34.9458,34.9536,65850.0
2017-07-20 11:00:00,44.91,44.92,44.87,44.9,85806.0,34.9536,34.9614,34.9225,34.9458,85806.0
2017-07-20 11:05:00,44.89,44.9,44.85,44.85,45705.0,34.938,34.9458,34.9069,34.9069,45705.0
2017-07-20 11:10:00,44.85,44.87,44.84,44.86,96249.0,34.9069,34.9225,34.8991,34.9147,96249.0
2017-07-20 11:15:00,44.86,44.91,44.86,44.89,39509.0,34.9147,34.9536,34.9147,34.938,39509.0
2017-07-20 11:20:00,44.9,44.93,44.89,44.91,45580.0,34.9458,34.9692,34.938,34.9536,45580.0
2017-07-20 11:25:00,44.91,44.94,44.9,44.93,20971.0,34.9536,34.977,34.9458,34.9692,20971.0
2017-07-20 11:30:00,44.94,44.94,44.89,44.89,33246.0,34.977,34.977,34.938,34.938,33246.0
2017-07-20 11:35:00,44.89,44.9,44.87,44.87,75312.0,34.938,34.9458,34.9225,34.9225,75312.0
2017-07-20 11:40:00,44.87,44.9,44.87,44.88,76221.0,34.9225,34.9458,34.9225,34.9303,76221.0
2017-07-20 11:45:00,44.89,44.93,44.88,44.93,47556.0,34.938,34.9692,34.9303,34.9692,47556.0
2017-07-20 11:50:00,44.92,44.93,44.9,44.91,39173.0,34.9614,34.9692,34.9458,34.9536,39173.0
2017-07-20 11:55:00,44.91,44.92,44.9,44.9,32020.0,34.9536,34.9614,34.9458,34.9458,32020.0
2017-07-20 12:00:00,44.91,44.94,44.9,44.94,38786.0,34.9536,34.977,34.9458,34.977,38786.0
2017-07-20 12:05:00,44.95,44.96,44.92,44.93,66226.0,34.9847,34.9925,34.9614,34.9692,66226.0
2017-07-20 12:10:00,44.93,44.94,44.9,44.91,29685.0,34.9692,34.977,34.9458,34.9536,29685.0
2017-07-20 12:15:00,44.9,44.91,44.88,44.89,33671.0,34.9458,34.9536,34.9303,34.938,33671.0
2017-07-20 12:20:00,44.89,44.91,44.89,44.9,48532.0,34.938,34.9536,34.938,34.9458,48532.0
2017-07-20 12:25:00,44.91,44.91,44.89,44.9,44061.0,34.9536,34.9536,34.938,34.9458,44061.0
2017-07-20 12:30:00,44.89,44.9,44.87,44.87,44654.0,34.938,34.9458,34.9225,34.9225,44654.0
2017-07-20 12:35:00,44.88,44.88,44.87,44.88,19059.0,34.9303,34.9303,34.9225,34.9303,19059.0
2017-07-20 12:40:00,44.88,44.89,44.87,44.89,28223.0,34.9303,34.938,34.9225,34.938,28223.0
2017-07-20 12:45:00,44.88,44.91,44.88,44.88,107274.0,34.9303,34.9536,34.9303,34.9303,107274.0
2017-07-20 12:50:00,44.89,44.89,44.82,44.84,144430.0,34.938,34.938,34.8836,34.8991,144430.0
2017-07-20 12:55:00,44.83,44.86,44.83,44.86,33564.0,34.8913,34.9147,34.8913,34.9147,33564.0
2017-07-20 13:00:00,44.86,44.86,44.83,44.83,47805.0,34.9147,34.9147,34.8913,34.8913,47805.0
2017-07-20 13:05:00,44.83,44.84,44.8,44.81,38923.0,34.8913,34.8991,34.868,34.8758,38923.0
2017-07-20 13:10:00,44.81,44.81,44.78,44.8,94246.0,34.8758,34.8758,34.8524,34.868,94246.0
2017-07-20 13:15:00,44.8,44.81,44.8,44.8,83664.0,34.868,34.8758,34.868,34.868,83664.0
2017-07-20 13:20:00,44.8,44.82,44.8,44.81,79428.0,34.868,34.8836,34.868,34.8758,79428.0
2017-07-20 13:25:00,44.82,44.82,44.8,44.8,60203.0,34.8836,34.8836,34.868,34.868,60203.0
2017-07-20 13:30:00,44.8,44.81,44.8,44.81,61384.0,34.868,34.8758,34.868,34.8758,61384.0
2017-07-20 13:35:00,44.8,44.81,44.79,44.8,66846.0,34.868,34.8758,34.8602,34.868,66846.0
2017-07-20 13:40:00,44.8,44.81,44.79,44.8,47211.0,34.868,34.8758,34.8602,34.868,47211.0
2017-07-20 13:45:00,44.81,44.81,44.78,44.78,65143.0,34.8758,34.8758,34.8524,34.8524,65143.0
2017-07-20 13:50:00,44.78,44.81,44.78,44.8,60226.0,34.8524,34.8758,34.8524,34.868,60226.0
2017-07-20 13:55:00,44.8,44.81,44.79,44.8,95348.0,34.868,34.8758,34.8602,34.868,95348.0
2017-07-20 14:00:00,44.8,44.82,44.8,44.82,50226.0,34.868,34.8836,34.868,34.8836,50226.0
2017-07-20 14:05:00,44.82,44.83,44.81,44.83,50967.0,34.8836,34.8913,34.8758,34.8913,50967.0
2017-07-20 14:10:00,44.82,44.83,44.8,44.82,56732.0,34.8836,34.8913,34.868,34.8836,56732.0
2017-07-20 14:15:00,44.82,44.84,44.81,44.84,38895.0,34.8836,34.8991,34.8758,34.8991,38895.0
2017-07-20 14:20:00,44.83,44.85,44.83,44.85,37553.0,34.8913,34.9069,34.8913,34.9069,37553.0
2017-07-20 14:25:00,44.85,44.85,44.84,44.84,24941.0,34.9069,34.9069,34.8991,34.8991,24941.0
2017-07-20 14:30:00,44.84,44.85,44.8,44.82,67152.0,34.8991,34.9069,34.868,34.8836,67152.0
2017-07-20 14:35:00,44.83,44.83,44.8,44.8,51943.0,34.8913,34.8913,34.868,34.868,51943.0
2017-07-20 14:40:00,44.8,44.85,44.8,44.83,72621.0,34.868,34.9069,34.868,34.8913,72621.0
2017-07-20 14:45:00,44.83,44.84,44.82,44.84,40431.0,34.8913,34.8991,34.8836,34.8991,40431.0
2017-07-20 14:50:00,44.84,44.84,44.83,44.84,28174.0,34.8991,34.8991,34.8913,34.8991,28174.0
2017-07-20 14:55:00,44.83,44.86,44.83,44.83,69506.0,34.8913,34.9147,34.8913,34.8913,69506.0
2017-07-20 15:00:00,44.82,44.85,44.82,44.83,50064.0,34.8836,34.9069,34.8836,34.8913,50064.0
2017-07-20 15:05:00,44.82,44.84,44.82,44.84,37960.0,34.8836,34.8991,34.8836,34.8991,37960.0
2017-07-20 15:10:00,44.84,44.86,44.83,44.83,74806.0,34.8991,34.9147,34.8913,34.8913,74806.0
2017-07-20 15:15:00,44.83,44.84,44.83,44.84,39827.0,34.8913,34.8991,34.8913,34.8991,39827.0
2017-07-20 15:20:00,44.84,44.85,44.83,44.85,41314.0,34.8991,34.9069,34.8913,34.9069,41314.0
2017-07-20 15:25:00,44.84,44.86,44.83,44.86,79557.0,34.8991,34.9147,34.8913,34.9147,79557.0
2017-07-20 15:30:00,44.86,44.86,44.81,44.82,54658.0,34.9147,34.9147,34.8758,34.8836,54658.0
2017-07-20 15:35:00,44.81,44.84,44.81,44.81,73880.0,34.8758,34.8991,34.8758,34.8758,73880.0
2017-07-20 15:40:00,44.82,44.82,44.81,44.82,81463.0,34.8836,34.8836,34.8758,34.8836,81463.0
2017-07-20 15:45:00,44.82,44.83,44.81,44.83,137292.0,34.8836,34.8913,34.8758,34.8913,137292.0
2017-07-20 15:50:00,44.83,44.83,44.81,44.82,128945.0,34.8913,34.8913,34.8758,34.8836,128945.0
2017-07-20 15:55:00,44.82,44.86,44.8,44.86,487933.0,34.8836,34.9147,34.868,34.9147,487933.0
2017-07-21 09:30:00,44.77,44.84,44.76,44.81,1012775.0,34.8447,34.8991,34.8369,34.8758,1012775.0
2017-07-21 09:35:00,44.8,44.81,44.73,44.77,95916.0,34.868,34.8758,34.8135,34.8447,95916.0
2017-07-21 09:40:00,44.77,44.77,44.71,44.75,59909.0,34.8447,34.8447,34.798,34.8291,59909.0
2017-07-21 09:45:00,44.75,44.78,44.68,44.68,132539.0,34.8291,34.8524,34.7746,34.7746,132539.0
2017-07-21 09:50:00,44.69,44.74,44.68,44.73,80773.0,34.7824,34.8213,34.7746,34.8135,80773.0
2017-07-21 09:55:00,44.73,44.75,44.71,44.73,104124.0,34.8135,34.8291,34.798,34.8135,104124.0
2017-07-21 10:00:00,44.73,44.79,44.67,44.79,323059.0,34.8135,34.8602,34.7668,34.8602,323059.0
2017-07-21 10:05:00,44.78,44.89,44.78,44.89,162928.0,34.8524,34.938,34.8524,34.938,162928.0
2017-07-21 10:10:00,44.89,44.94,44.89,44.91,95886.0,34.938,34.977,34.938,34.9536,95886.0
2017-07-21 10:15:00,44.9,44.96,44.9,44.95,72893.0,34.9458,34.9925,34.9458,34.9847,72893.0
2017-07-21 10:20:00,44.95,44.99,44.93,44.99,82992.0,34.9847,35.0159,34.9692,35.0159,82992.0
2017-07-21 10:25:00,44.98,44.99,44.95,44.96,72642.0,35.0081,35.0159,34.9847,34.9925,72642.0
2017-07-21 10:30:00,44.96,44.98,44.95,44.97,76885.0,34.9925,35.0081,34.9847,35.0003,76885.0
2017-07-21 10:35:00,44.97,44.97,44.95,44.97,53895.0,35.0003,35.0003,34.9847,35.0003,53895.0
2017-07-21 10:40:00,44.97,44.98,44.96,44.98,50988.0,35.0003,35.0081,34.9925,35.0081,50988.0
2017-07-21 10:45:00,44.98,44.99,44.96,44.99,50302.0,35.0081,35.0159,34.9925,35.0159,50302.0
2017-07-21 10:50:00,44.98,44.99,44.98,44.99,29391.0,35.0081,35.0159,35.0081,35.0159,29391.0
2017-07-21 10:55:00,44.98,44.99,44.98,44.99,39567.0,35.0081,35.0159,35.0081,35.0159,39567.0
2017-07-21 11:00:00,44.99,44.99,44.98,44.99,38436.0,35.0159,35.0159,35.0081,35.0159,38436.0
2017-07-21 11:05:00,44.98,44.99,44.93,44.94,64373.0,35.0081,35.0159,34.9692,34.977,64373.0
2017-07-21 11:10:00,44.94,44.98,44.93,44.98,50434.0,34.977,35.0081,34.9692,35.0081,50434.0
2017-07-21 11:15:00,44.98,44.99,44.97,44.98,50400.0,35.0081,35.0159,35.0003,35.0081,50400.0
2017-07-21 11:20:00,44.98,45.0,44.98,44.99,112431.0,35.0081,35.0237,35.0081,35.0159,112431.0
2017-07-21 11:25:00,44.99,45.0,44.98,44.99,49379.0,35.0159,35.0237,35.0081,35.0159,49379.0
2017-07-21 11:30:00,44.98,45.0,44.98,45.0,95187.0,35.0081,35.0237,35.0081,35.0237,95187.0
2017-07-21 11:35:00,45.0,45.06,44.99,45.06,197444.0,35.0237,35.0704,35.0159,35.0704,197444.0
2017-07-21 11:40:00,45.06,45.07,45.05,45.05,51767.0,35.0704,35.0781,35.0626,35.0626,51767.0
2017-07-21 11:45:00,45.06,45.06,44.99,45.0,60187.0,35.0704,35.0704,35.0159,35.0237,60187.0
2017-07-21 11:50:00,45.0,45.02,44.99,45.02,52804.0,35.0237,35.0392,35.0159,35.0392,52804.0
2017-07-21 11:55:00,45.02,45.05,45.01,45.04,49544.0,35.0392,35.0626,35.0314,35.0548,49544.0
2017-07-21 12:00:00,45.04,45.05,45.03,45.04,19338.0,35.0548,35.0626,35.047,35.0548,19338.0
2017-07-21 12:05:00,45.04,45.05,45.03,45.05,33674.0,35.0548,35.0626,35.047,35.0626,33674.0
2017-07-21 12:10:00,45.05,45.06,44.98,44.98,97818.0,35.0626,35.0704,35.0081,35.0081,97818.0
2017-07-21 12:15:00,44.98,44.99,44.96,44.98,60229.0,35.0081,35.0159,34.9925,35.0081,60229.0
2017-07-21 12:20:00,44.98,45.03,44.98,45.03,36162.0,35.0081,35.047,35.0081,35.047,36162.0
2017-07-21 12:25:00,45.03,45.05,45.01,45.05,37652.0,35.047,35.0626,35.0314,35.0626,37652.0
2017-07-21 12:30:00,45.04,45.05,45.02,45.04,43127.0,35.0548,35.0626,35.0392,35.0548,43127.0
2017-07-21 12:35:00,45.04,45.05,45.03,45.05,38539.0,35.0548,35.0626,35.047,35.0626,38539.0
2017-07-21 12:40:00,45.05,45.07,45.04,45.07,41698.0,35.0626,35.0781,35.0548,35.0781,41698.0
2017-07-21 12:45:00,45.07,45.07,45.03,45.04,57779.0,35.0781,35.0781,35.047,35.0548,57779.0
2017-07-21 12:50:00,45.04,45.04,45.03,45.04,25580.0,35.0548,35.0548,35.047,35.0548,25580.0
2017-07-21 12:55:00,45.04,45.04,45.0,45.02,66850.0,35.0548,35.0548,35.0237,35.0392,66850.0
2017-07-21 13:00:00,45.02,45.03,45.01,45.02,32658.0,35.0392,35.047,35.0314,35.0392,32658.0
2017-07-21 13:05:00,45.03,45.05,45.01,45.02,39275.0,35.047,35.0626,35.0314,35.0392,39275.0
2017-07-21 13:10:00,45.02,45.02,45.01,45.02,17127.0,35.0392,35.0392,35.0314,35.0392,17127.0
2017-07-21 13:15:00,45.02,45.03,45.01,45.01,25726.0,35.0392,35.047,35.0314,35.0314,25726.0
2017-07-21 13:20:00,45.02,45.02,45.01,45.01,15836.0,35.0392,35.0392,35.0314,35.0314,15836.0
2017-07-21 13:25:00,45.01,45.02,44.99,45.01,47760.0,35.0314,35.0392,35.0159,35.0314,47760.0
2017-07-21 13:30:00,45.01,45.01,44.97,44.97,16291.0,35.0314,35.0314,35.0003,35.0003,16291.0
2017-07-21 13:35:00,44.97,44.99,44.96,44.98,23667.0,35.0003,35.0159,34.9925,35.0081,23667.0
2017-07-21 13:40:00,44.98,45.0,44.98,44.98,29732.0,35.0081,35.0237,35.0081,35.0081,29732.0
2017-07-21 13:45:00,44.99,44.99,44.97,44.98,29485.0,35.0159,35.0159,35.0003,35.0081,29485.0
2017-07-21 13:50:00,44.98,45.0,44.98,45.0,35216.0,35.0081,35.0237,35.0081,35.0237,35216.0
2017-07-21 13:55:00,44.99,45.0,44.99,45.0,18133.0,35.0159,35.0237,35.0159,35.0237,18133.0
2017-07-21 14:00:00,44.99,45.0,44.97,44.98,65175.0,35.0159,35.0237,35.0003,35.0081,65175.0
2017-07-21 14:05:00,44.98,44.99,44.95,44.96,70688.0,35.0081,35.0159,34.9847,34.9925,70688.0
2017-07-21 14:10:00,44.96,44.98,44.95,44.96,46298.0,34.9925,35.0081,34.9847,34.9925,46298.0
2017-07-21 14:15:00,44.96,44.97,44.95,44.95,73618.0,34.9925,35.0003,34.9847,34.9847,73618.0
2017-07-21 14:20:00,44.95,44.96,44.94,44.96,47199.0,34.9847,34.9925,34.977,34.9925,47199.0
2017-07-21 14:25:00,44.96,44.97,44.95,44.97,23470.0,34.9925,35.0003,34.9847,35.0003,23470.0
2017-07-21 14:30:00,44.96,44.97,44.92,44.95,67658.0,34.9925,35.0003,34.9614,34.9847,67658.0
2017-07-21 14:35:00,44.94,44.99,44.94,44.98,47543.0,34.977,35.0159,34.977,35.0081,47543.0
2017-07-21 14:40:00,44.98,44.99,44.97,44.98,30970.0,35.0081,35.0159,35.0003,35.0081,30970.0
2017-07-21 14:45:00,44.98,44.98,44.95,44.96,71491.0,35.0081,35.0081,34.9847,34.9925,71491.0
2017-07-21 14:50:00,44.96,44.98,44.95,44.98,30580.0,34.9925,35.0081,34.9847,35.0081,30580.0
2017-07-21 14:55:00,44.98,44.98,44.97,44.97,38642.0,35.0081,35.0081,35.0003,35.0003,38642.0
2017-07-21 15:00:00,44.97,44.98,44.96,44.97,60204.0,35.0003,35.0081,34.9925,35.0003,60204.0
2017-07-21 15:05:00,44.97,44.97,44.93,44.95,70194.0,35.0003,35.0003,34.9692,34.9847,70194.0
2017-07-21 15:10:00,44.95,44.95,44.94,44.95,36198.0,34.9847,34.9847,34.977,34.9847,36198.0
2017-07-21 15:15:00,44.95,44.98,44.94,44.98,107346.0,34.9847,35.0081,34.977,35.0081,107346.0
2017-07-21 15:20:00,44.98,45.0,44.97,44.98,63491.0,35.0081,35.0237,35.0003,35.0081,63491.0
2017-07-21 15:25:00,44.98,44.99,44.96,44.96,57682.0,35.0081,35.0159,34.9925,34.9925,57682.0
2017-07-21 15:30:00,44.97,44.97,44.92,44.93,96696.0,35.0003,35.0003,34.9614,34.9692,96696.0
2017-07-21 15:35:00,44.93,44.97,44.92,44.96,117218.0,34.9692,35.0003,34.9614,34.9925,117218.0
2017-07-21 15:40:00,44.96,44.97,44.94,44.97,113182.0,34.9925,35.0003,34.977,35.0003,113182.0
2017-07-21 15:45:00,44.97,45.0,44.96,45.0,143619.0,35.0003,35.0237,34.9925,35.0237,143619.0
2017-07-21 15:50:00,45.0,45.01,44.99,45.01,353273.0,35.0237,35.0314,35.0159,35.0314,353273.0
2017-07-21 15:55:00,45.01,45.03,45.0,45.03,570103.0,35.0314,35.047,35.0237,35.047,570103.0
2017-07-24 09:30:00,45.04,45.05,44.98,45.02,247567.0,35.0548,35.0626,35.0081,35.0392,247567.0
2017-07-24 09:35:00,45.01,45.05,44.88,44.89,143050.0,35.0314,35.0626,34.9303,34.938,143050.0
2017-07-24 09:40:00,44.88,44.91,44.83,44.85,170356.0,34.9303,34.9536,34.8913,34.9069,170356.0
2017-07-24 09:45:00,44.84,44.95,44.84,44.91,129486.0,34.8991,34.9847,34.8991,34.9536,129486.0
2017-07-24 09:50:00,44.91,44.95,44.91,44.93,72103.0,34.9536,34.9847,34.9536,34.9692,72103.0
2017-07-24 09:55:00,44.94,44.94,44.88,44.89,74656.0,34.977,34.977,34.9303,34.938,74656.0
2017-07-24 10:00:00,44.9,44.94,44.89,44.94,55352.0,34.9458,34.977,34.938,34.977,55352.0
2017-07-24 10:05:00,44.94,44.95,44.91,44.93,61111.0,34.977,34.9847,34.9536,34.9692,61111.0
2017-07-24 10:10:00,44.93,44.94,44.9,44.9,38287.0,34.9692,34.977,34.9458,34.9458,38287.0
2017-07-24 10:15:00,44.9,44.9,44.87,44.88,53808.0,34.9458,34.9458,34.9225,34.9303,53808.0
2017-07-24 10:20:00,44.89,44.93,44.89,44.93,36151.0,34.938,34.9692,34.938,34.9692,36151.0
2017-07-24 10:25:00,44.93,44.93,44.86,44.87,62115.0,34.9692,34.9692,34.9147,34.9225,62115.0
2017-07-24 10:30:00,44.87,44.9,44.87,44.88,41404.0,34.9225,34.9458,34.9225,34.9303,41404.0
2017-07-24 10:35:00,44.88,44.9,44.87,44.89,35053.0,34.9303,34.9458,34.9225,34.938,35053.0
2017-07-24 10:40:00,44.9,44.93,44.89,44.91,47390.0,34.9458,34.9692,34.938,34.9536,47390.0
2017-07-24 10:45:00,44.91,44.94,44.9,44.91,32728.0,34.9536,34.977,34.9458,34.9536,32728.0
2017-07-24 10:50:00,44.92,44.94,44.89,44.91,56129.0,34.9614,34.977,34.938,34.9536,56129.0
2017-07-24 10:55:00,44.91,44.95,44.91,44.95,35975.0,34.9536,34.9847,34.9536,34.9847,35975.0
2017-07-24 11:00:00,44.95,44.95,44.89,44.91,51998.0,34.9847,34.9847,34.938,34.9536,51998.0
2017-07-24 11:05:00,44.92,44.96,44.91,44.94,50817.0,34.9614,34.9925,34.9536,34.977,50817.0
2017-07-24 11:10:00,44.95,44.96,44.91,44.93,40450.0,34.9847,34.9925,34.9536,34.9692,40450.0
2017-07-24 11:15:00,44.92,44.96,44.91,44.95,48917.0,34.9614,34.9925,34.9536,34.9847,48917.0
2017-07-24 11:20:00,44.95,44.98,44.92,44.97,81480.0,34.9847,35.0081,34.9614,35.0003,81480.0
2017-07-24 11:25:00,44.97,44.98,44.94,44.96,84065.0,35.0003,35.0081,34.977,34.9925,84065.0
2017-07-24 11:30:00,44.97,44.98,44.92,44.92,133566.0,35.0003,35.0081,34.9614,34.9614,133566.0
2017-07-24 11:35:00,44.92,44.93,44.9,44.91,64282.0,34.9614,34.9692,34.9458,34.9536,64282.0
2017-07-24 11:40:00,44.91,44.92,44.91,44.91,22033.0,34.9536,34.9614,34.9536,34.9536,22033.0
2017-07-24 11:45:00,44.91,44.94,44.9,44.9,48801.0,34.9536,34.977,34.9458,34.9458,48801.0
2017-07-24 11:50:00,44.9,44.91,44.88,44.89,37338.0,34.9458,34.9536,34.9303,34.938,37338.0
2017-07-24 11:55:00,44.89,44.9,44.87,44.89,44476.0,34.938,34.9458,34.9225,34.938,44476.0
2017-07-24 12:00:00,44.89,44.91,44.86,44.86,46423.0,34.938,34.9536,34.9147,34.9147,46423.0
2017-07-24 12:05:00,44.86,44.91,44.85,44.9,50902.0,34.9147,34.9536,34.9069,34.9458,50902.0
2017-07-24 12:10:00,44.9,44.91,44.88,44.88,32512.0,34.9458,34.9536,34.9303,34.9303,32512.0
2017-07-24 12:15:00,44.88,44.89,44.87,44.87,35205.0,34.9303,34.938,34.9225,34.9225,35205.0
2017-07-24 12:20:00,44.87,44.9,44.87,44.9,49861.0,34.9225,34.9458,34.9225,34.9458,49861.0
2017-07-24 12:25:00,44.91,44.93,44.9,44.91,39835.0,34.9536,34.9692,34.9458,34.9536,39835.0
2017-07-24 12:30:00,44.91,44.91,44.89,44.89,29451.0,34.9536,34.9536,34.938,34.938,29451.0
2017-07-24 12:35:00,44.89,44.9,44.86,44.88,74501.0,34.938,34.9458,34.9147,34.9303,74501.0
2017-07-24 12:40:00,44.88,44.92,44.88,44.91,29904.0,34.9303,34.9614,34.9303,34.9536,29904.0
2017-07-24 12:45:00,44.91,44.92,44.89,44.9,24461.0,34.9536,34.9614,34.938,34.9458,24461.0
2017-07-24 12:50:00,44.9,44.93,44.9,44.93,83974.0,34.9458,34.9692,34.9458,34.9692,83974.0
2017-07-24 12:55:00,44.92,44.95,44.92,44.93,49124.0,34.9614,34.9847,34.9614,34.9692,49124.0
2017-07-24 13:00:00,44.94,44.95,44.9,44.9,73301.0,34.977,34.9847,34.9458,34.9458,73301.0
2017-07-24 13:05:00,44.9,44.92,44.89,44.92,45501.0,34.9458,34.9614,34.938,34.9614,45501.0
2017-07-24 13:10:00,44.91,44.92,44.9,44.9,18798.0,34.9536,34.9614,34.9458,34.9458,18798.0
2017-07-24 13:15:00,44.9,44.92,44.9,44.92,21582.0,34.9458,34.9614,34.9458,34.9614,21582.0
2017-07-24 13:20:00,44.92,44.92,44.88,44.89,55095.0,34.9614,34.9614,34.9303,34.938,55095.0
2017-07-24 13:25:00,44.89,44.9,44.86,44.88,50618.0,34.938,34.9458,34.9147,34.9303,50618.0
2017-07-24 13:30:00,44.88,44.89,44.87,44.89,21050.0,34.9303,34.938,34.9225,34.938,21050.0
2017-07-24 13:35:00,44.89,44.9,44.88,44.9,18721.0,34.938,34.9458,34.9303,34.9458,18721.0
2017-07-24 13:40:00,44.9,44.91,44.89,44.91,25741.0,34.9458,34.9536,34.938,34.9536,25741.0
2017-07-24 13:45:00,44.9,44.9,44.88,44.89,55735.0,34.9458,34.9458,34.9303,34.938,55735.0
2017-07-24 13:50:00,44.9,44.92,44.89,44.91,59305.0,34.9458,34.9614,34.938,34.9536,59305.0
2017-07-24 13:55:00,44.9,44.91,44.9,44.9,16101.0,34.9458,34.9536,34.9458,34.9458,16101.0
2017-07-24 14:00:00,44.91,44.93,44.89,44.9,88014.0,34.9536,34.9692,34.938,34.9458,88014.0
2017-07-24 14:05:00,44.9,44.91,44.89,44.9,47604.0,34.9458,34.9536,34.938,34.9458,47604.0
2017-07-24 14:10:00,44.91,44.91,44.9,44.91,44284.0,34.9536,34.9536,34.9458,34.9536,44284.0
2017-07-24 14:15:00,44.91,44.94,44.9,44.94,120419.0,34.9536,34.977,34.9458,34.977,120419.0
2017-07-24 14:20:00,44.94,44.97,44.93,44.97,74020.0,34.977,35.0003,34.9692,35.0003,74020.0
2017-07-24 14:25:00,44.96,44.97,44.96,44.97,33270.0,34.9925,35.0003,34.9925,35.0003,33270.0
2017-07-24 14:30:00,44.97,44.97,44.96,44.97,26925.0,35.0003,35.0003,34.9925,35.0003,26925.0
2017-07-24 14:35:00,44.97,44.97,44.92,44.93,100371.0,35.0003,35.0003,34.9614,34.9692,100371.0
2017-07-24 14:40:00,44.92,44.93,44.92,44.93,16672.0,34.9614,34.9692,34.9614,34.9692,16672.0
2017-07-24 14:45:00,44.93,44.93,44.91,44.91,32484.0,34.9692,34.9692,34.9536,34.9536,32484.0
2017-07-24 14:50:00,44.91,44.92,44.89,44.91,39076.0,34.9536,34.9614,34.938,34.9536,39076.0
2017-07-24 14:55:00,44.91,44.92,44.9,44.9,23006.0,34.9536,34.9614,34.9458,34.9458,23006.0
2017-07-24 15:00:00,44.91,44.91,44.89,44.89,41224.0,34.9536,34.9536,34.938,34.938,41224.0
2017-07-24 15:05:00,44.89,44.9,44.87,44.88,72653.0,34.938,34.9458,34.9225,34.9303,72653.0
2017-07-24 15:10:00,44.88,44.9,44.87,44.89,96144.0,34.9303,34.9458,34.9225,34.938,96144.0
2017-07-24 15:15:00,44.89,44.9,44.87,44.9,91800.0,34.938,34.9458,34.9225,34.9458,91800.0
2017-07-24 15:20:00,44.9,44.92,44.89,44.92,40139.0,34.9458,34.9614,34.938,34.9614,40139.0
2017-07-24 15:25:00,44.92,44.93,44.9,44.91,82344.0,34.9614,34.9692,34.9458,34.9536,82344.0
2017-07-24 15:30:00,44.9,44.91,44.9,44.91,35256.0,34.9458,34.9536,34.9458,34.9536,35256.0
2017-07-24 15:35:00,44.91,44.92,44.91,44.91,47524.0,34.9536,34.9614,34.9536,34.9536,47524.0
2017-07-24 15:40:00,44.91,44.92,44.89,44.92,112156.0,34.9536,34.9614,34.938,34.9614,112156.0
2017-07-24 15:45:00,44.92,44.94,44.91,44.91,80626.0,34.9614,34.977,34.9536,34.9536,80626.0
2017-07-24 15:50:00,44.91,44.91,44.86,44.86,148959.0,34.9536,34.9536,34.9147,34.9147,148959.0
2017-07-24 15:55:00,44.87,44.89,44.84,44.87,781454.0,34.9225,34.938,34.8991,34.9225,781454.0
2017-07-25 09:30:00,45.02,45.09,44.97,45.0,385447.0,35.0392,35.0937,35.0003,35.0237,385447.0
2017-07-25 09:35:00,45.0,45.03,44.93,44.96,100703.0,35.0237,35.047,34.9692,34.9925,100703.0
2017-07-25 09:40:00,44.96,45.0,44.94,44.95,114473.0,34.9925,35.0237,34.977,34.9847,114473.0
2017-07-25 09:45:00,44.95,45.06,44.94,45.04,134513.0,34.9847,35.0704,34.977,35.0548,134513.0
2017-07-25 09:50:00,45.04,45.04,44.99,45.04,87272.0,35.0548,35.0548,35.0159,35.0548,87272.0
2017-07-25 09:55:00,45.04,45.1,45.01,45.08,121098.0,35.0548,35.1015,35.0314,35.0859,121098.0
2017-07-25 10:00:00,45.08,45.08,45.05,45.05,73870.0,35.0859,35.0859,35.0626,35.0626,73870.0
2017-07-25 10:05:00,45.05,45.06,44.97,44.99,326839.0,35.0626,35.0704,35.0003,35.0159,326839.0
2017-07-25 10:10:00,44.98,44.99,44.95,44.95,89145.0,35.0081,35.0159,34.9847,34.9847,89145.0
2017-07-25 10:15:00,44.95,45.0,44.94,44.99,160376.0,34.9847,35.0237,34.977,35.0159,160376.0
2017-07-25 10:20:00,44.99,45.05,44.99,45.02,97859.0,35.0159,35.0626,35.0159,35.0392,97859.0
2017-07-25 10:25:00,45.02,45.05,45.01,45.02,101268.0,35.0392,35.0626,35.0314,35.0392,101268.0
2017-07-25 10:30:00,45.02,45.03,44.99,44.99,104367.0,35.0392,35.047,35.0159,35.0159,104367.0
2017-07-25 10:35:00,45.0,45.05,44.99,45.04,256462.0,35.0237,35.0626,35.0159,35.0548,256462.0
2017-07-25 10:40:00,45.04,45.07,45.02,45.05,129528.0,35.0548,35.0781,35.0392,35.0626,129528.0
2017-07-25 10:45:00,45.05,45.06,45.01,45.02,162174.0,35.0626,35.0704,35.0314,35.0392,162174.0
2017-07-25 10:50:00,45.02,45.04,45.0,45.02,146199.0,35.0392,35.0548,35.0237,35.0392,146199.0
2017-07-25 10:55:00,45.03,45.06,45.02,45.04,103494.0,35.047,35.0704,35.0392,35.0548,103494.0
2017-07-25 11:00:00,45.04,45.07,45.02,45.06,132247.0,35.0548,35.0781,35.0392,35.0704,132247.0
2017-07-25 11:05:00,45.05,45.08,45.05,45.07,77833.0,35.0626,35.0859,35.0626,35.0781,77833.0
2017-07-25 11:10:00,45.07,45.08,45.05,45.07,100331.0,35.0781,35.0859,35.0626,35.0781,100331.0
2017-07-25 11:15:00,45.07,45.08,45.05,45.07,105322.0,35.0781,35.0859,35.0626,35.0781,105322.0
2017-07-25 11:20:00,45.06,45.08,45.03,45.05,221946.0,35.0704,35.0859,35.047,35.0626,221946.0
2017-07-25 11:25:00,45.04,45.07,45.04,45.07,51826.0,35.0548,35.0781,35.0548,35.0781,51826.0
2017-07-25 11:30:00,45.06,45.1,45.06,45.09,110365.0,35.0704,35.1015,35.0704,35.0937,110365.0
2017-07-25 11:35:00,45.09,45.12,45.09,45.12,87558.0,35.0937,35.1171,35.0937,35.1171,87558.0
2017-07-25 11:40:00,45.12,45.12,45.09,45.09,83263.0,35.1171,35.1171,35.0937,35.0937,83263.0
2017-07-25 11:45:00,45.1,45.1,45.05,45.08,89358.0,35.1015,35.1015,35.0626,35.0859,89358.0
2017-07-25 11:50:00,45.07,45.1,45.07,45.08,60229.0,35.0781,35.1015,35.0781,35.0859,60229.0
2017-07-25 11:55:00,45.08,45.09,45.03,45.04,102651.0,35.0859,35.0937,35.047,35.0548,102651.0
2017-07-25 12:00:00,45.04,45.07,45.02,45.07,80774.0,35.0548,35.0781,35.0392,35.0781,80774.0
2017-07-25 12:05:00,45.06,45.09,45.06,45.06,79823.0,35.0704,35.0937,35.0704,35.0704,79823.0
2017-07-25 12:10:00,45.07,45.07,45.05,45.06,52670.0,35.0781,35.0781,35.0626,35.0704,52670.0
2017-07-25 12:15:00,45.06,45.1,45.05,45.1,131215.0,35.0704,35.1015,35.0626,35.1015,131215.0
2017-07-25 12:20:00,45.09,45.11,45.07,45.08,96724.0,35.0937,35.1093,35.0781,35.0859,96724.0
2017-07-25 12:25:00,45.09,45.11,45.07,45.11,52057.0,35.0937,35.1093,35.0781,35.1093,52057.0
2017-07-25 12:30:00,45.11,45.13,45.1,45.12,86254.0,35.1093,35.1248,35.1015,35.1171,86254.0
2017-07-25 12:35:00,45.12,45.15,45.11,45.15,108586.0,35.1171,35.1404,35.1093,35.1404,108586.0
2017-07-25 12:40:00,45.15,45.18,45.14,45.18,90841.0,35.1404,35.1638,35.1326,35.1638,90841.0
2017-07-25 12:45:00,45.18,45.18,45.16,45.16,111739.0,35.1638,35.1638,35.1482,35.1482,111739.0
2017-07-25 12:50:00,45.16,45.17,45.15,45.17,76720.0,35.1482,35.156,35.1404,35.156,76720.0
2017-07-25 12:55:00,45.17,45.18,45.16,45.18,56710.0,35.156,35.1638,35.1482,35.1638,56710.0
2017-07-25 13:00:00,45.18,45.19,45.15,45.16,121303.0,35.1638,35.1715,35.1404,35.1482,121303.0
2017-07-25 13:05:00,45.16,45.17,45.15,45.16,80218.0,35.1482,35.156,35.1404,35.1482,80218.0
2017-07-25 13:10:00,45.16,45.19,45.16,45.18,102255.0,35.1482,35.1715,35.1482,35.1638,102255.0
2017-07-25 13:15:00,45.18,45.19,45.18,45.19,77489.0,35.1638,35.1715,35.1638,35.1715,77489.0
2017-07-25 13:20:00,45.18,45.19,45.17,45.18,124171.0,35.1638,35.1715,35.156,35.1638,124171.0
2017-07-25 13:25:00,45.18,45.18,45.16,45.17,134058.0,35.1638,35.1638,35.1482,35.156,134058.0
2017-07-25 13:30:00,45.18,45.19,45.17,45.19,431910.0,35.1638,35.1715,35.156,35.1715,431910.0
2017-07-25 13:35:00,45.19,45.22,45.18,45.22,86439.0,35.1715,35.1949,35.1638,35.1949,86439.0
2017-07-25 13:40:00,45.22,45.22,45.15,45.16,73268.0,35.1949,35.1949,35.1404,35.1482,73268.0
2017-07-25 13:45:00,45.15,45.16,45.14,45.14,64958.0,35.1404,35.1482,35.1326,35.1326,64958.0
2017-07-25 13:50:00,45.15,45.17,45.14,45.16,78420.0,35.1404,35.156,35.1326,35.1482,78420.0
2017-07-25 13:55:00,45.16,45.19,45.15,45.19,63871.0,35.1482,35.1715,35.1404,35.1715,63871.0
2017-07-25 14:00:00,45.18,45.19,45.17,45.18,93698.0,35.1638,35.1715,35.156,35.1638,93698.0
2017-07-25 14:05:00,45.19,45.21,45.18,45.18,101853.0,35.1715,35.1871,35.1638,35.1638,101853.0
2017-07-25 14:10:00,45.18,45.21,45.18,45.2,67153.0,35.1638,35.1871,35.1638,35.1793,67153.0
2017-07-25 14:15:00,45.2,45.21,45.18,45.18,109885.0,35.1793,35.1871,35.1638,35.1638,109885.0
2017-07-25 14:20:00,45.18,45.21,45.18,45.2,52318.0,35.1638,35.1871,35.1638,35.1793,52318.0
2017-07-25 14:25:00,45.21,45.22,45.19,45.21,142304.0,35.1871,35.1949,35.1715,35.1871,142304.0
2017-07-25 14:30:00,45.22,45.23,45.21,45.23,134488.0,35.1949,35.2027,35.1871,35.2027,134488.0
2017-07-25 14:35:00,45.23,45.25,45.21,45.23,320857.0,35.2027,35.2182,35.1871,35.2027,320857.0
2017-07-25 14:40:00,45.24,45.27,45.23,45.27,132260.0,35.2105,35.2338,35.2027,35.2338,132260.0
2017-07-25 14:45:00,45.27,45.27,45.24,45.25,99923.0,35.2338,35.2338,35.2105,35.2182,99923.0
2017-07-25 14:50:00,45.25,45.25,45.24,45.25,53325.0,35.2182,35.2182,35.2105,35.2182,53325.0
2017-07-25 14:55:00,45.25,45.28,45.24,45.28,153280.0,35.2182,35.2416,35.2105,35.2416,153280.0
2017-07-25 15:00:00,45.28,45.29,45.26,45.29,220849.0,35.2416,35.2494,35.226,35.2494,220849.0
2017-07-25 15:05:00,45.29,45.29,45.15,45.16,147024.0,35.2494,35.2494,35.1404,35.1482,147024.0
2017-07-25 15:10:00,45.16,45.17,45.14,45.16,120599.0,35.1482,35.156,35.1326,35.1482,120599.0
2017-07-25 15:15:00,45.16,45.17,45.13,45.14,87411.0,35.1482,35.156,35.1248,35.1326,87411.0
2017-07-25 15:20:00,45.13,45.14,45.13,45.14,102042.0,35.1248,35.1326,35.1248,35.1326,102042.0
2017-07-25 15:25:00,45.14,45.14,45.11,45.12,132528.0,35.1326,35.1326,35.1093,35.1171,132528.0
2017-07-25 15:30:00,45.11,45.18,45.11,45.18,218594.0,35.1093,35.1638,35.1093,35.1638,218594.0
2017-07-25 15:35:00,45.18,45.19,45.14,45.14,205247.0,35.1638,35.1715,35.1326,35.1326,205247.0
2017-07-25 15:40:00,45.14,45.15,45.11,45.11,221284.0,35.1326,35.1404,35.1093,35.1093,221284.0
2017-07-25 15:45:00,45.12,45.2,45.11,45.19,305311.0,35.1171,35.1793,35.1093,35.1715,305311.0
2017-07-25 15:50:00,45.19,45.19,45.17,45.17,447098.0,35.1715,35.1715,35.156,35.156,447098.0
2017-07-25 15:55:00,45.18,45.27,45.1,45.23,995824.0,35.1638,35.2338,35.1015,35.2027,995824.0
2017-07-26 09:30:00,44.55,44.93,44.31,44.78,555981.0,34.6734,34.9692,34.4866,34.8524,555981.0
2017-07-26 09:35:00,44.79,44.82,44.7,44.76,363743.0,34.8602,34.8836,34.7902,34.8369,363743.0
2017-07-26 09:40:00,44.77,44.9,44.7,44.83,648903.0,34.8447,34.9458,34.7902,34.8913,648903.0
2017-07-26 09:45:00,44.83,45.17,44.81,45.16,318477.0,34.8913,35.156,34.8758,35.1482,318477.0
2017-07-26 09:50:00,45.16,45.21,45.11,45.19,192876.0,35.1482,35.1871,35.1093,35.1715,192876.0
2017-07-26 09:55:00,45.2,45.27,45.19,45.21,174056.0,35.1793,35.2338,35.1715,35.1871,174056.0
2017-07-26 10:00:00,45.2,45.23,45.16,45.21,130615.0,35.1793,35.2027,35.1482,35.1871,130615.0
2017-07-26 10:05:00,45.21,45.22,45.11,45.2,267457.0,35.1871,35.1949,35.1093,35.1793,267457.0
2017-07-26 10:10:00,45.2,45.23,45.16,45.18,222481.0,35.1793,35.2027,35.1482,35.1638,222481.0
2017-07-26 10:15:00,45.18,45.22,45.11,45.21,157917.0,35.1638,35.1949,35.1093,35.1871,157917.0
2017-07-26 10:20:00,45.22,45.27,45.21,45.26,196026.0,35.1949,35.2338,35.1871,35.226,196026.0
2017-07-26 10:25:00,45.25,45.26,45.18,45.19,152043.0,35.2182,35.226,35.1638,35.1715,152043.0
2017-07-26 10:30:00,45.19,45.21,45.17,45.18,100138.0,35.1715,35.1871,35.156,35.1638,100138.0
2017-07-26 10:35:00,45.18,45.26,45.18,45.25,65114.0,35.1638,35.226,35.1638,35.2182,65114.0
2017-07-26 10:40:00,45.25,45.26,45.21,45.23,113554.0,35.2182,35.226,35.1871,35.2027,113554.0
2017-07-26 10:45:00,45.22,45.27,45.22,45.27,82892.0,35.1949,35.2338,35.1949,35.2338,82892.0
2017-07-26 10:50:00,45.27,45.3,45.26,45.28,175180.0,35.2338,35.2572,35.226,35.2416,175180.0
2017-07-26 10:55:00,45.28,45.31,45.25,45.28,98389.0,35.2416,35.2649,35.2182,35.2416,98389.0
2017-07-26 11:00:00,45.28,45.29,45.26,45.26,61556.0,35.2416,35.2494,35.226,35.226,61556.0
2017-07-26 11:05:00,45.27,45.29,45.25,45.28,170766.0,35.2338,35.2494,35.2182,35.2416,170766.0
2017-07-26 11:10:00,45.28,45.34,45.28,45.3,120572.0,35.2416,35.2883,35.2416,35.2572,120572.0
2017-07-26 11:15:00,45.31,45.32,45.3,45.32,27079.0,35.2649,35.2727,35.2572,35.2727,27079.0
2017-07-26 11:20:00,45.32,45.32,45.29,45.29,47134.0,35.2727,35.2727,35.2494,35.2494,47134.0
2017-07-26 11:25:00,45.3,45.34,45.29,45.33,88825.0,35.2572,35.2883,35.2494,35.2805,88825.0
2017-07-26 11:30:00,45.33,45.39,45.31,45.38,124042.0,35.2805,35.3272,35.2649,35.3194,124042.0
2017-07-26 11:35:00,45.38,45.4,45.33,45.33,84708.0,35.3194,35.335,35.2805,35.2805,84708.0
2017-07-26 11:40:00,45.33,45.34,45.32,45.34,76655.0,35.2805,35.2883,35.2727,35.2883,76655.0
2017-07-26 11:45:00,45.34,45.36,45.33,45.35,119310.0,35.2883,35.3038,35.2805,35.2961,119310.0
2017-07-26 11:50:00,45.35,45.37,45.34,45.36,75611.0,35.2961,35.3116,35.2883,35.3038,75611.0
2017-07-26 11:55:00,45.37,45.4,45.35,45.39,74239.0,35.3116,35.335,35.2961,35.3272,74239.0
2017-07-26 12:00:00,45.4,45.45,45.38,45.44,126420.0,35.335,35.3739,35.3194,35.3661,126420.0
2017-07-26 12:05:00,45.44,45.45,45.42,45.42,72146.0,35.3661,35.3739,35.3505,35.3505,72146.0
2017-07-26 12:10:00,45.42,45.42,45.38,45.41,67696.0,35.3505,35.3505,35.3194,35.3428,67696.0
2017-07-26 12:15:00,45.41,45.42,45.39,45.4,41933.0,35.3428,35.3505,35.3272,35.335,41933.0
2017-07-26 12:20:00,45.4,45.43,45.39,45.43,57509.0,35.335,35.3583,35.3272,35.3583,57509.0
2017-07-26 12:25:00,45.42,45.44,45.42,45.43,128108.0,35.3505,35.3661,35.3505,35.3583,128108.0
2017-07-26 12:30:00,45.44,45.44,45.36,45.38,116597.0,35.3661,35.3661,35.3038,35.3194,116597.0
2017-07-26 12:35:00,45.38,45.4,45.37,45.38,55954.0,35.3194,35.335,35.3116,35.3194,55954.0
2017-07-26 12:40:00,45.39,45.41,45.37,45.41,80126.0,35.3272,35.3428,35.3116,35.3428,80126.0
2017-07-26 12:45:00,45.41,45.46,45.4,45.45,115560.0,35.3428,35.3817,35.335,35.3739,115560.0
2017-07-26 12:50:00,45.45,45.49,45.45,45.48,62580.0,35.3739,35.405,35.3739,35.3972,62580.0
2017-07-26 12:55:00,45.48,45.5,45.47,45.5,87543.0,35.3972,35.4128,35.3895,35.4128,87543.0
2017-07-26 13:00:00,45.5,45.59,45.49,45.59,252756.0,35.4128,35.4829,35.405,35.4829,252756.0
2017-07-26 13:05:00,45.59,45.59,45.54,45.57,70823.0,35.4829,35.4829,35.4439,35.4673,70823.0
2017-07-26 13:10:00,45.57,45.58,45.54,45.57,87072.0,35.4673,35.4751,35.4439,35.4673,87072.0
2017-07-26 13:15:00,45.57,45.62,45.56,45.61,70723.0,35.4673,35.5062,35.4595,35.4984,70723.0
2017-07-26 13:20:00,45.6,45.61,45.57,45.58,38340.0,35.4906,35.4984,35.4673,35.4751,38340.0
2017-07-26 13:25:00,45.58,45.6,45.57,45.58,61173.0,35.4751,35.4906,35.4673,35.4751,61173.0
2017-07-26 13:30:00,45.58,45.59,45.57,45.57,89927.0,35.4751,35.4829,35.4673,35.4673,89927.0
2017-07-26 13:35:00,45.58,45.64,45.57,45.64,91735.0,35.4751,35.5218,35.4673,35.5218,91735.0
2017-07-26 13:40:00,45.64,45.65,45.63,45.65,110153.0,35.5218,35.5296,35.514,35.5296,110153.0
2017-07-26 13:45:00,45.65,45.65,45.64,45.65,64023.0,35.5296,35.5296,35.5218,35.5296,64023.0
2017-07-26 13:50:00,45.65,45.69,45.62,45.68,132558.0,35.5296,35.5607,35.5062,35.5529,132558.0
2017-07-26 13:55:00,45.68,45.69,45.64,45.68,111889.0,35.5529,35.5607,35.5218,35.5529,111889.0
2017-07-26 14:00:00,45.69,45.73,45.64,45.72,132765.0,35.5607,35.5918,35.5218,35.584,132765.0
2017-07-26 14:05:00,45.72,45.78,45.72,45.77,147356.0,35.584,35.6307,35.584,35.623,147356.0
2017-07-26 14:10:00,45.77,45.79,45.69,45.7,122197.0,35.623,35.6385,35.5607,35.5685,122197.0
2017-07-26 14:15:00,45.7,45.71,45.68,45.68,116995.0,35.5685,35.5763,35.5529,35.5529,116995.0
2017-07-26 14:20:00,45.68,45.69,45.65,45.66,69060.0,35.5529,35.5607,35.5296,35.5373,69060.0
2017-07-26 14:25:00,45.67,45.77,45.67,45.76,191460.0,35.5451,35.623,35.5451,35.6152,191460.0
2017-07-26 14:30:00,45.76,45.76,45.74,45.75,41930.0,35.6152,35.6152,35.5996,35.6074,41930.0
2017-07-26 14:35:00,45.76,45.77,45.73,45.73,93045.0,35.6152,35.623,35.5918,35.5918,93045.0
2017-07-26 14:40:00,45.73,45.76,45.72,45.75,78498.0,35.5918,35.6152,35.584,35.6074,78498.0
2017-07-26 14:45:00,45.76,45.78,45.75,45.78,91178.0,35.6152,35.6307,35.6074,35.6307,91178.0
2017-07-26 14:50:00,45.78,45.78,45.72,45.75,196741.0,35.6307,35.6307,35.584,35.6074,196741.0
2017-07-26 14:55:00,45.74,45.75,45.69,45.7,88315.0,35.5996,35.6074,35.5607,35.5685,88315.0
2017-07-26 15:00:00,45.7,45.71,45.68,45.71,106226.0,35.5685,35.5763,35.5529,35.5763,106226.0
2017-07-26 15:05:00,45.71,45.76,45.68,45.69,192432.0,35.5763,35.6152,35.5529,35.5607,192432.0
2017-07-26 15:10:00,45.69,45.72,45.66,45.71,189617.0,35.5607,35.584,35.5373,35.5763,189617.0
2017-07-26 15:15:00,45.71,45.71,45.66,45.69,114829.0,35.5763,35.5763,35.5373,35.5607,114829.0
2017-07-26 15:20:00,45.69,45.7,45.64,45.68,188084.0,35.5607,35.5685,35.5218,35.5529,188084.0
2017-07-26 15:25:00,45.68,45.7,45.67,45.67,121039.0,35.5529,35.5685,35.5451,35.5451,121039.0
2017-07-26 15:30:00,45.68,45.68,45.64,45.66,124739.0,35.5529,35.5529,35.5218,35.5373,124739.0
2017-07-26 15:35:00,45.66,45.67,45.65,45.66,240144.0,35.5373,35.5451,35.5296,35.5373,240144.0
2017-07-26 15:40:00,45.65,45.7,45.64,45.69,247725.0,35.5296,35.5685,35.5218,35.5607,247725.0
2017-07-26 15:45:00,45.69,45.69,45.61,45.62,283133.0,35.5607,35.5607,35.4984,35.5062,283133.0
2017-07-26 15:50:00,45.62,45.67,45.62,45.65,412850.0,35.5062,35.5451,35.5062,35.5296,412850.0
2017-07-26 15:55:00,45.65,45.75,45.65,45.73,863696.0,35.5296,35.6074,35.5296,35.5918,863696.0
2017-07-27 09:30:00,45.8,45.97,45.77,45.96,621903.0,35.6463,35.7786,35.623,35.7708,621903.0
2017-07-27 09:35:00,45.97,46.0,45.96,45.99,256630.0,35.7786,35.802,35.7708,35.7942,256630.0
2017-07-27 09:40:00,46.0,46.25,45.99,46.25,886498.0,35.802,35.9965,35.7942,35.9965,886498.0
2017-07-27 09:45:00,46.25,46.38,46.24,46.37,487035.0,35.9965,36.0977,35.9888,36.0899,487035.0
2017-07-27 09:50:00,46.37,46.43,46.21,46.22,383412.0,36.0899,36.1366,35.9654,35.9732,383412.0
2017-07-27 09:55:00,46.23,46.25,46.07,46.12,362523.0,35.981,35.9965,35.8564,35.8954,362523.0
2017-07-27 10:00:00,46.13,46.13,46.09,46.13,227202.0,35.9031,35.9031,35.872,35.9031,227202.0
2017-07-27 10:05:00,46.13,46.19,46.07,46.09,376331.0,35.9031,35.9498,35.8564,35.872,376331.0
2017-07-27 10:10:00,46.09,46.11,46.02,46.05,186600.0,35.872,35.8876,35.8175,35.8409,186600.0
2017-07-27 10:15:00,46.05,46.08,45.89,45.89,302279.0,35.8409,35.8642,35.7164,35.7164,302279.0
2017-07-27 10:20:00,45.89,45.97,45.82,45.85,152293.0,35.7164,35.7786,35.6619,35.6852,152293.0
2017-07-27 10:25:00,45.84,45.86,45.83,45.86,191232.0,35.6774,35.693,35.6697,35.693,191232.0
2017-07-27 10:30:00,45.85,45.89,45.85,45.87,143553.0,35.6852,35.7164,35.6852,35.7008,143553.0
2017-07-27 10:35:00,45.87,45.87,45.81,45.84,167690.0,35.7008,35.7008,35.6541,35.6774,167690.0
2017-07-27 10:40:00,45.84,45.86,45.78,45.78,119940.0,35.6774,35.693,35.6307,35.6307,119940.0
2017-07-27 10:45:00,45.78,45.78,45.72,45.72,98319.0,35.6307,35.6307,35.584,35.584,98319.0
2017-07-27 10:50:00,45.73,45.76,45.7,45.74,224000.0,35.5918,35.6152,35.5685,35.5996,224000.0
2017-07-27 10:55:00,45.74,45.79,45.74,45.77,106507.0,35.5996,35.6385,35.5996,35.623,106507.0
2017-07-27 11:00:00,45.77,45.79,45.74,45.75,84559.0,35.623,35.6385,35.5996,35.6074,84559.0
2017-07-27 11:05:00,45.74,45.79,45.73,45.79,89175.0,35.5996,35.6385,35.5918,35.6385,89175.0
2017-07-27 11:10:00,45.78,45.8,45.77,45.8,83256.0,35.6307,35.6463,35.623,35.6463,83256.0
2017-07-27 11:15:00,45.79,45.8,45.78,45.8,44361.0,35.6385,35.6463,35.6307,35.6463,44361.0
2017-07-27 11:20:00,45.8,45.85,45.79,45.81,232547.0,35.6463,35.6852,35.6385,35.6541,232547.0
2017-07-27 11:25:00,45.81,45.85,45.74,45.74,154425.0,35.6541,35.6852,35.5996,35.5996,154425.0
2017-07-27 11:30:00,45.74,45.8,45.71,45.78,102051.0,35.5996,35.6463,35.5763,35.6307,102051.0
2017-07-27 11:35:00,45.77,45.79,45.73,45.75,63274.0,35.623,35.6385,35.5918,35.6074,63274.0
2017-07-27 11:40:00,45.74,45.75,45.72,45.72,52336.0,35.5996,35.6074,35.584,35.584,52336.0
2017-07-27 11:45:00,45.72,45.74,45.72,45.73,52394.0,35.584,35.5996,35.584,35.5918,52394.0
2017-07-27 11:50:00,45.73,45.8,45.72,45.77,116353.0,35.5918,35.6463,35.584,35.623,116353.0
2017-07-27 11:55:00,45.77,45.77,45.73,45.75,60212.0,35.623,35.623,35.5918,35.6074,60212.0
2017-07-27 12:00:00,45.74,45.82,45.74,45.78,108148.0,35.5996,35.6619,35.5996,35.6307,108148.0
2017-07-27 12:05:00,45.78,45.83,45.78,45.83,82406.0,35.6307,35.6697,35.6307,35.6697,82406.0
2017-07-27 12:10:00,45.83,45.83,45.79,45.8,50198.0,35.6697,35.6697,35.6385,35.6463,50198.0
2017-07-27 12:15:00,45.8,45.84,45.79,45.83,72848.0,35.6463,35.6774,35.6385,35.6697,72848.0
2017-07-27 12:20:00,45.84,45.85,45.83,45.84,36676.0,35.6774,35.6852,35.6697,35.6774,36676.0
2017-07-27 12:25:00,45.83,45.84,45.8,45.84,70339.0,35.6697,35.6774,35.6463,35.6774,70339.0
2017-07-27 12:30:00,45.83,45.85,45.82,45.84,90156.0,35.6697,35.6852,35.6619,35.6774,90156.0
2017-07-27 12:35:00,45.84,45.88,45.82,45.85,210715.0,35.6774,35.7086,35.6619,35.6852,210715.0
2017-07-27 12:40:00,45.85,45.9,45.84,45.88,88117.0,35.6852,35.7241,35.6774,35.7086,88117.0
2017-07-27 12:45:00,45.88,45.88,45.85,45.87,57849.0,35.7086,35.7086,35.6852,35.7008,57849.0
2017-07-27 12:50:00,45.87,45.88,45.85,45.86,134467.0,35.7008,35.7086,35.6852,35.693,134467.0
2017-07-27 12:55:00,45.86,45.9,45.85,45.89,133892.0,35.693,35.7241,35.6852,35.7164,133892.0
2017-07-27 13:00:00,45.89,45.9,45.88,45.88,101132.0,35.7164,35.7241,35.7086,35.7086,101132.0
2017-07-27 13:05:00,45.89,45.9,45.88,45.9,84688.0,35.7164,35.7241,35.7086,35.7241,84688.0
2017-07-27 13:10:00,45.89,45.94,45.88,45.93,155624.0,35.7164,35.7553,35.7086,35.7475,155624.0
2017-07-27 13:15:00,45.93,45.93,45.9,45.92,76673.0,35.7475,35.7475,35.7241,35.7397,76673.0
2017-07-27 13:20:00,45.93,45.93,45.87,45.92,150113.0,35.7475,35.7475,35.7008,35.7397,150113.0
2017-07-27 13:25:00,45.92,45.95,45.89,45.94,121231.0,35.7397,35.763,35.7164,35.7553,121231.0
2017-07-27 13:30:00,45.93,45.94,45.87,45.9,131836.0,35.7475,35.7553,35.7008,35.7241,131836.0
2017-07-27 13:35:00,45.89,45.91,45.84,45.87,166341.0,35.7164,35.7319,35.6774,35.7008,166341.0
2017-07-27 13:40:00,45.87,45.96,45.87,45.94,151561.0,35.7008,35.7708,35.7008,35.7553,151561.0
2017-07-27 13:45:00,45.94,45.94,45.88,45.88,78490.0,35.7553,35.7553,35.7086,35.7086,78490.0
2017-07-27 13:50:00,45.89,45.89,45.83,45.86,118535.0,35.7164,35.7164,35.6697,35.693,118535.0
2017-07-27 13:55:00,45.86,45.88,45.85,45.88,55120.0,35.693,35.7086,35.6852,35.7086,55120.0
2017-07-27 14:00:00,45.88,45.95,45.86,45.94,156555.0,35.7086,35.763,35.693,35.7553,156555.0
2017-07-27 14:05:00,45.95,45.99,45.94,45.99,106946.0,35.763,35.7942,35.7553,35.7942,106946.0
2017-07-27 14:10:00,45.98,45.99,45.95,45.97,122611.0,35.7864,35.7942,35.763,35.7786,122611.0
2017-07-27 14:15:00,45.97,45.98,45.95,45.98,123025.0,35.7786,35.7864,35.763,35.7864,123025.0
2017-07-27 14:20:00,45.98,45.98,45.94,45.95,137459.0,35.7864,35.7864,35.7553,35.763,137459.0
2017-07-27 14:25:00,45.94,45.97,45.93,45.96,112039.0,35.7553,35.7786,35.7475,35.7708,112039.0
2017-07-27 14:30:00,45.97,45.98,45.96,45.97,90614.0,35.7786,35.7864,35.7708,35.7786,90614.0
2017-07-27 14:35:00,45.96,45.98,45.94,45.96,119036.0,35.7708,35.7864,35.7553,35.7708,119036.0
2017-07-27 14:40:00,45.96,45.97,45.93,45.94,110283.0,35.7708,35.7786,35.7475,35.7553,110283.0
2017-07-27 14:45:00,45.94,45.96,45.93,45.94,81405.0,35.7553,35.7708,35.7475,35.7553,81405.0
2017-07-27 14:50:00,45.94,45.94,45.92,45.93,67059.0,35.7553,35.7553,35.7397,35.7475,67059.0
2017-07-27 14:55:00,45.94,45.94,45.92,45.93,58934.0,35.7553,35.7553,35.7397,35.7475,58934.0
2017-07-27 15:00:00,45.93,45.95,45.92,45.94,104557.0,35.7475,35.763,35.7397,35.7553,104557.0
2017-07-27 15:05:00,45.94,45.94,45.9,45.91,110440.0,35.7553,35.7553,35.7241,35.7319,110440.0
2017-07-27 15:10:00,45.9,45.91,45.9,45.9,135467.0,35.7241,35.7319,35.7241,35.7241,135467.0
2017-07-27 15:15:00,45.9,45.98,45.89,45.98,229650.0,35.7241,35.7864,35.7164,35.7864,229650.0
2017-07-27 15:20:00,45.98,46.06,45.95,46.01,599228.0,35.7864,35.8487,35.763,35.8097,599228.0
2017-07-27 15:25:00,46.01,46.07,45.99,46.07,194469.0,35.8097,35.8564,35.7942,35.8564,194469.0
2017-07-27 15:30:00,46.07,46.07,46.02,46.04,127774.0,35.8564,35.8564,35.8175,35.8331,127774.0
2017-07-27 15:35:00,46.04,46.09,46.03,46.09,244766.0,35.8331,35.872,35.8253,35.872,244766.0
2017-07-27 15:40:00,46.09,46.12,46.08,46.09,146098.0,35.872,35.8954,35.8642,35.872,146098.0
2017-07-27 15:45:00,46.09,46.11,46.04,46.05,214880.0,35.872,35.8876,35.8331,35.8409,214880.0
2017-07-27 15:50:00,46.05,46.07,46.04,46.07,206939.0,35.8409,35.8564,35.8331,35.8564,206939.0
2017-07-27 15:55:00,46.07,46.15,46.05,46.14,681406.0,35.8564,35.9187,35.8409,35.9109,681406.0
2017-07-28 09:30:00,46.0,46.12,45.98,46.08,372720.0,35.802,35.8954,35.7864,35.8642,372720.0
2017-07-28 09:35:00,46.07,46.12,46.02,46.06,182740.0,35.8564,35.8954,35.8175,35.8487,182740.0
2017-07-28 09:40:00,46.06,46.07,46.0,46.0,162179.0,35.8487,35.8564,35.802,35.802,162179.0
2017-07-28 09:45:00,46.0,46.0,45.91,45.98,205903.0,35.802,35.802,35.7319,35.7864,205903.0
2017-07-28 09:50:00,45.98,46.02,45.96,45.98,104580.0,35.7864,35.8175,35.7708,35.7864,104580.0
2017-07-28 09:55:00,45.98,45.98,45.92,45.94,156092.0,35.7864,35.7864,35.7397,35.7553,156092.0
2017-07-28 10:00:00,45.95,45.95,45.88,45.92,190933.0,35.763,35.763,35.7086,35.7397,190933.0
2017-07-28 10:05:00,45.91,45.94,45.83,45.89,140566.0,35.7319,35.7553,35.6697,35.7164,140566.0
2017-07-28 10:10:00,45.88,45.97,45.87,45.97,159246.0,35.7086,35.7786,35.7008,35.7786,159246.0
2017-07-28 10:15:00,45.98,45.98,45.88,45.89,131047.0,35.7864,35.7864,35.7086,35.7164,131047.0
2017-07-28 10:20:00,45.89,45.91,45.82,45.86,157037.0,35.7164,35.7319,35.6619,35.693,157037.0
2017-07-28 10:25:00,45.86,45.87,45.76,45.8,151539.0,35.693,35.7008,35.6152,35.6463,151539.0
2017-07-28 10:30:00,45.8,45.86,45.73,45.83,234687.0,35.6463,35.693,35.5918,35.6697,234687.0
2017-07-28 10:35:00,45.82,45.9,45.76,45.87,216655.0,35.6619,35.7241,35.6152,35.7008,216655.0
2017-07-28 10:40:00,45.88,45.9,45.74,45.88,243078.0,35.7086,35.7241,35.5996,35.7086,243078.0
2017-07-28 10:45:00,45.88,46.06,45.87,46.05,224742.0,35.7086,35.8487,35.7008,35.8409,224742.0
2017-07-28 10:50:00,46.05,46.1,46.03,46.05,176277.0,35.8409,35.8798,35.8253,35.8409,176277.0
2017-07-28 10:55:00,46.05,46.1,46.0,46.05,129083.0,35.8409,35.8798,35.802,35.8409,129083.0
2017-07-28 11:00:00,46.06,46.08,46.02,46.07,168457.0,35.8487,35.8642,35.8175,35.8564,168457.0
2017-07-28 11:05:00,46.07,46.09,46.0,46.09,118361.0,35.8564,35.872,35.802,35.872,118361.0
2017-07-28 11:10:00,46.09,46.1,46.04,46.07,111039.0,35.872,35.8798,35.8331,35.8564,111039.0
2017-07-28 11:15:00,46.08,46.1,46.06,46.08,84920.0,35.8642,35.8798,35.8487,35.8642,84920.0
2017-07-28 11:20:00,46.08,46.09,46.03,46.05,107869.0,35.8642,35.872,35.8253,35.8409,107869.0
2017-07-28 11:25:00,46.05,46.08,46.01,46.03,152859.0,35.8409,35.8642,35.8097,35.8253,152859.0
2017-07-28 11:30:00,46.03,46.04,45.96,45.97,142387.0,35.8253,35.8331,35.7708,35.7786,142387.0
2017-07-28 11:35:00,45.97,46.03,45.97,46.02,175149.0,35.7786,35.8253,35.7786,35.8175,175149.0
2017-07-28 11:40:00,46.03,46.1,46.02,46.08,105719.0,35.8253,35.8798,35.8175,35.8642,105719.0
2017-07-28 11:45:00,46.09,46.1,46.07,46.09,67201.0,35.872,35.8798,35.8564,35.872,67201.0
2017-07-28 11:50:00,46.09,46.1,46.08,46.09,89177.0,35.872,35.8798,35.8642,35.872,89177.0
2017-07-28 11:55:00,46.09,46.1,46.06,46.09,85642.0,35.872,35.8798,35.8487,35.872,85642.0
2017-07-28 12:00:00,46.09,46.1,46.05,46.06,94261.0,35.872,35.8798,35.8409,35.8487,94261.0
2017-07-28 12:05:00,46.06,46.1,46.04,46.09,126249.0,35.8487,35.8798,35.8331,35.872,126249.0
2017-07-28 12:10:00,46.1,46.12,46.08,46.1,86024.0,35.8798,35.8954,35.8642,35.8798,86024.0
2017-07-28 12:15:00,46.1,46.11,46.06,46.08,61473.0,35.8798,35.8876,35.8487,35.8642,61473.0
2017-07-28 12:20:00,46.08,46.08,46.05,46.06,78277.0,35.8642,35.8642,35.8409,35.8487,78277.0
2017-07-28 12:25:00,46.05,46.07,46.02,46.03,108470.0,35.8409,35.8564,35.8175,35.8253,108470.0
2017-07-28 12:30:00,46.03,46.07,46.02,46.06,120004.0,35.8253,35.8564,35.8175,35.8487,120004.0
2017-07-28 12:35:00,46.07,46.07,46.04,46.06,105289.0,35.8564,35.8564,35.8331,35.8487,105289.0
2017-07-28 12:40:00,46.07,46.08,46.05,46.07,93957.0,35.8564,35.8642,35.8409,35.8564,93957.0
2017-07-28 12:45:00,46.07,46.09,46.02,46.03,167719.0,35.8564,35.872,35.8175,35.8253,167719.0
2017-07-28 12:50:00,46.03,46.04,46.0,46.02,54998.0,35.8253,35.8331,35.802,35.8175,54998.0
2017-07-28 12:55:00,46.01,46.08,46.01,46.05,70780.0,35.8097,35.8642,35.8097,35.8409,70780.0
2017-07-28 13:00:00,46.05,46.1,46.05,46.09,40382.0,35.8409,35.8798,35.8409,35.872,40382.0
2017-07-28 13:05:00,46.09,46.11,46.08,46.09,42190.0,35.872,35.8876,35.8642,35.872,42190.0
2017-07-28 13:10:00,46.09,46.11,46.07,46.09,43456.0,35.872,35.8876,35.8564,35.872,43456.0
2017-07-28 13:15:00,46.09,46.12,46.08,46.11,111848.0,35.872,35.8954,35.8642,35.8876,111848.0
2017-07-28 13:20:00,46.11,46.11,46.04,46.05,70949.0,35.8876,35.8876,35.8331,35.8409,70949.0
2017-07-28 13:25:00,46.04,46.08,46.03,46.05,68830.0,35.8331,35.8642,35.8253,35.8409,68830.0
2017-07-28 13:30:00,46.05,46.06,46.01,46.05,102020.0,35.8409,35.8487,35.8097,35.8409,102020.0
2017-07-28 13:35:00,46.05,46.06,46.01,46.02,126678.0,35.8409,35.8487,35.8097,35.8175,126678.0
2017-07-28 13:40:00,46.02,46.05,46.02,46.05,41227.0,35.8175,35.8409,35.8175,35.8409,41227.0
2017-07-28 13:45:00,46.04,46.05,46.02,46.04,72456.0,35.8331,35.8409,35.8175,35.8331,72456.0
2017-07-28 13:50:00,46.04,46.05,46.03,46.04,51363.0,35.8331,35.8409,35.8253,35.8331,51363.0
2017-07-28 13:55:00,46.04,46.04,46.0,46.03,108900.0,35.8331,35.8331,35.802,35.8253,108900.0
2017-07-28 14:00:00,46.02,46.03,45.96,45.96,86190.0,35.8175,35.8253,35.7708,35.7708,86190.0
2017-07-28 14:05:00,45.97,45.99,45.95,45.95,77827.0,35.7786,35.7942,35.763,35.763,77827.0
2017-07-28 14:10:00,45.96,45.97,45.9,45.91,116620.0,35.7708,35.7786,35.7241,35.7319,116620.0
2017-07-28 14:15:00,45.91,45.94,45.91,45.92,80788.0,35.7319,35.7553,35.7319,35.7397,80788.0
2017-07-28 14:20:00,45.92,45.95,45.91,45.94,39242.0,35.7397,35.763,35.7319,35.7553,39242.0
2017-07-28 14:25:00,45.94,45.96,45.91,45.92,75971.0,35.7553,35.7708,35.7319,35.7397,75971.0
2017-07-28 14:30:00,45.92,45.93,45.9,45.93,45131.0,35.7397,35.7475,35.7241,35.7475,45131.0
2017-07-28 14:35:00,45.93,45.96,45.92,45.94,40994.0,35.7475,35.7708,35.7397,35.7553,40994.0
2017-07-28 14:40:00,45.95,45.97,45.95,45.96,49355.0,35.763,35.7786,35.763,35.7708,49355.0
2017-07-28 14:45:00,45.97,45.99,45.96,45.96,62943.0,35.7786,35.7942,35.7708,35.7708,62943.0
2017-07-28 14:50:00,45.96,45.96,45.92,45.96,100304.0,35.7708,35.7708,35.7397,35.7708,100304.0
2017-07-28 14:55:00,45.96,45.98,45.95,45.96,68001.0,35.7708,35.7864,35.763,35.7708,68001.0
2017-07-28 15:00:00,45.97,45.99,45.96,45.98,60720.0,35.7786,35.7942,35.7708,35.7864,60720.0
2017-07-28 15:05:00,45.98,45.99,45.95,45.95,47020.0,35.7864,35.7942,35.763,35.763,47020.0
2017-07-28 15:10:00,45.95,45.97,45.94,45.95,48912.0,35.763,35.7786,35.7553,35.763,48912.0
2017-07-28 15:15:00,45.96,45.97,45.95,45.97,36897.0,35.7708,35.7786,35.763,35.7786,36897.0
2017-07-28 15:20:00,45.97,45.97,45.95,45.96,55258.0,35.7786,35.7786,35.763,35.7708,55258.0
2017-07-28 15:25:00,45.96,45.96,45.95,45.96,59938.0,35.7708,35.7708,35.763,35.7708,59938.0
2017-07-28 15:30:00,45.96,45.98,45.95,45.96,97046.0,35.7708,35.7864,35.763,35.7708,97046.0
2017-07-28 15:35:00,45.96,45.97,45.95,45.97,93518.0,35.7708,35.7786,35.763,35.7786,93518.0
2017-07-28 15:40:00,45.96,46.0,45.96,46.0,97881.0,35.7708,35.802,35.7708,35.802,97881.0
2017-07-28 15:45:00,46.0,46.04,46.0,46.03,186103.0,35.802,35.8331,35.802,35.8253,186103.0
2017-07-28 15:50:00,46.03,46.09,46.02,46.05,363378.0,35.8253,35.872,35.8175,35.8409,363378.0
2017-07-28 15:55:00,46.06,46.07,45.99,46.01,603731.0,35.8487,35.8564,35.7942,35.8097,603731.0
2017-07-31 09:30:00,46.0,46.07,45.91,46.07,311814.0,35.802,35.8564,35.7319,35.8564,311814.0
2017-07-31 09:35:00,46.07,46.07,45.98,46.04,87358.0,35.8564,35.8564,35.7864,35.8331,87358.0
2017-07-31 09:40:00,46.05,46.06,45.98,45.98,138486.0,35.8409,35.8487,35.7864,35.7864,138486.0
2017-07-31 09:45:00,45.98,46.04,45.95,46.03,122343.0,35.7864,35.8331,35.763,35.8253,122343.0
2017-07-31 09:50:00,46.03,46.08,46.03,46.07,78257.0,35.8253,35.8642,35.8253,35.8564,78257.0
2017-07-31 09:55:00,46.08,46.08,46.01,46.02,70231.0,35.8642,35.8642,35.8097,35.8175,70231.0
2017-07-31 10:00:00,46.01,46.02,45.98,45.99,74525.0,35.8097,35.8175,35.7864,35.7942,74525.0
2017-07-31 10:05:00,45.99,46.02,45.98,46.0,48435.0,35.7942,35.8175,35.7864,35.802,48435.0
2017-07-31 10:10:00,46.01,46.02,45.97,45.99,79080.0,35.8097,35.8175,35.7786,35.7942,79080.0
2017-07-31 10:15:00,45.99,46.0,45.96,46.0,47293.0,35.7942,35.802,35.7708,35.802,47293.0
2017-07-31 10:20:00,46.0,46.03,45.99,46.02,36147.0,35.802,35.8253,35.7942,35.8175,36147.0
2017-07-31 10:25:00,46.02,46.02,45.98,45.98,41978.0,35.8175,35.8175,35.7864,35.7864,41978.0
2017-07-31 10:30:00,45.98,46.0,45.97,46.0,50252.0,35.7864,35.802,35.7786,35.802,50252.0
2017-07-31 10:35:00,46.0,46.01,45.95,46.01,111881.0,35.802,35.8097,35.763,35.8097,111881.0
2017-07-31 10:40:00,46.0,46.01,45.97,45.98,32044.0,35.802,35.8097,35.7786,35.7864,32044.0
2017-07-31 10:45:00,45.97,45.99,45.92,45.93,51081.0,35.7786,35.7942,35.7397,35.7475,51081.0
2017-07-31 10:50:00,45.93,45.94,45.91,45.93,62729.0,35.7475,35.7553,35.7319,35.7475,62729.0
2017-07-31 10:55:00,45.92,45.93,45.92,45.93,26310.0,35.7397,35.7475,35.7397,35.7475,26310.0
2017-07-31 11:00:00,45.93,45.98,45.92,45.96,55446.0,35.7475,35.7864,35.7397,35.7708,55446.0
2017-07-31 11:05:00,45.97,45.98,45.96,45.98,51842.0,35.7786,35.7864,35.7708,35.7864,51842.0
2017-07-31 11:10:00,45.98,46.02,45.97,46.01,57362.0,35.7864,35.8175,35.7786,35.8097,57362.0
2017-07-31 11:15:00,46.01,46.02,46.0,46.01,54509.0,35.8097,35.8175,35.802,35.8097,54509.0
2017-07-31 11:20:00,46.01,46.04,46.0,46.04,50570.0,35.8097,35.8331,35.802,35.8331,50570.0
2017-07-31 11:25:00,46.04,46.05,46.03,46.04,70916.0,35.8331,35.8409,35.8253,35.8331,70916.0
2017-07-31 11:30:00,46.05,46.06,45.99,46.0,82911.0,35.8409,35.8487,35.7942,35.802,82911.0
2017-07-31 11:35:00,46.0,46.03,46.0,46.03,23117.0,35.802,35.8253,35.802,35.8253,23117.0
2017-07-31 11:40:00,46.02,46.03,46.02,46.02,23422.0,35.8175,35.8253,35.8175,35.8175,23422.0
2017-07-31 11:45:00,46.03,46.03,46.0,46.01,71527.0,35.8253,35.8253,35.802,35.8097,71527.0
2017-07-31 11:50:00,46.0,46.01,45.99,46.01,60286.0,35.802,35.8097,35.7942,35.8097,60286.0
2017-07-31 11:55:00,46.01,46.02,46.0,46.01,59546.0,35.8097,35.8175,35.802,35.8097,59546.0
2017-07-31 12:00:00,46.01,46.04,45.99,46.04,85076.0,35.8097,35.8331,35.7942,35.8331,85076.0
2017-07-31 12:05:00,46.04,46.05,46.03,46.03,56950.0,35.8331,35.8409,35.8253,35.8253,56950.0
2017-07-31 12:10:00,46.04,46.05,46.03,46.05,29559.0,35.8331,35.8409,35.8253,35.8409,29559.0
2017-07-31 12:15:00,46.04,46.07,46.04,46.05,84758.0,35.8331,35.8564,35.8331,35.8409,84758.0
2017-07-31 12:20:00,46.04,46.05,46.03,46.04,22045.0,35.8331,35.8409,35.8253,35.8331,22045.0
2017-07-31 12:25:00,46.03,46.03,46.0,46.01,81105.0,35.8253,35.8253,35.802,35.8097,81105.0
2017-07-31 12:30:00,46.02,46.02,46.0,46.0,31048.0,35.8175,35.8175,35.802,35.802,31048.0
2017-07-31 12:35:00,46.0,46.03,46.0,46.01,68222.0,35.802,35.8253,35.802,35.8097,68222.0
2017-07-31 12:40:00,46.02,46.05,46.01,46.02,94695.0,35.8175,35.8409,35.8097,35.8175,94695.0
2017-07-31 12:45:00,46.03,46.03,46.0,46.01,28460.0,35.8253,35.8253,35.802,35.8097,28460.0
2017-07-31 12:50:00,46.01,46.04,46.01,46.04,74797.0,35.8097,35.8331,35.8097,35.8331,74797.0
2017-07-31 12:55:00,46.04,46.05,46.02,46.02,32576.0,35.8331,35.8409,35.8175,35.8175,32576.0
2017-07-31 13:00:00,46.03,46.04,46.02,46.02,39146.0,35.8253,35.8331,35.8175,35.8175,39146.0
2017-07-31 13:05:00,46.02,46.03,46.0,46.0,31751.0,35.8175,35.8253,35.802,35.802,31751.0
2017-07-31 13:10:00,46.0,46.02,45.99,46.0,207440.0,35.802,35.8175,35.7942,35.802,207440.0
2017-07-31 13:15:00,46.01,46.01,45.99,46.0,23225.0,35.8097,35.8097,35.7942,35.802,23225.0
2017-07-31 13:20:00,46.0,46.0,45.98,45.98,37667.0,35.802,35.802,35.7864,35.7864,37667.0
2017-07-31 13:25:00,45.98,45.99,45.98,45.98,47678.0,35.7864,35.7942,35.7864,35.7864,47678.0
2017-07-31 13:30:00,45.98,45.99,45.97,45.98,52506.0,35.7864,35.7942,35.7786,35.7864,52506.0
2017-07-31 13:35:00,45.98,45.99,45.97,45.98,43922.0,35.7864,35.7942,35.7786,35.7864,43922.0
2017-07-31 13:40:00,45.98,45.99,45.96,45.99,34884.0,35.7864,35.7942,35.7708,35.7942,34884.0
2017-07-31 13:45:00,45.99,45.99,45.97,45.97,31064.0,35.7942,35.7942,35.7786,35.7786,31064.0
2017-07-31 13:50:00,45.97,45.99,45.97,45.98,40025.0,35.7786,35.7942,35.7786,35.7864,40025.0
2017-07-31 13:55:00,45.98,45.99,45.98,45.99,26054.0,35.7864,35.7942,35.7864,35.7942,26054.0
2017-07-31 14:00:00,45.99,46.0,45.98,45.98,52455.0,35.7942,35.802,35.7864,35.7864,52455.0
2017-07-31 14:05:00,45.99,46.0,45.96,46.0,108556.0,35.7942,35.802,35.7708,35.802,108556.0
2017-07-31 14:10:00,46.0,46.01,45.98,45.99,102552.0,35.802,35.8097,35.7864,35.7942,102552.0
2017-07-31 14:15:00,45.99,46.02,45.99,46.02,41284.0,35.7942,35.8175,35.7942,35.8175,41284.0
2017-07-31 14:20:00,46.02,46.02,46.01,46.01,20145.0,35.8175,35.8175,35.8097,35.8097,20145.0
2017-07-31 14:25:00,46.02,46.02,45.99,45.99,215055.0,35.8175,35.8175,35.7942,35.7942,215055.0
2017-07-31 14:30:00,46.0,46.0,45.99,45.99,19964.0,35.802,35.802,35.7942,35.7942,19964.0
2017-07-31 14:35:00,46.0,46.0,45.96,45.97,65751.0,35.802,35.802,35.7708,35.7786,65751.0
2017-07-31 14:40:00,45.97,45.97,45.9,45.96,238570.0,35.7786,35.7786,35.7241,35.7708,238570.0
2017-07-31 14:45:00,45.97,45.97,45.96,45.97,27238.0,35.7786,35.7786,35.7708,35.7786,27238.0
2017-07-31 14:50:00,45.97,45.97,45.96,45.97,27319.0,35.7786,35.7786,35.7708,35.7786,27319.0
2017-07-31 14:55:00,45.97,45.97,45.94,45.96,78253.0,35.7786,35.7786,35.7553,35.7708,78253.0
2017-07-31 15:00:00,45.96,45.97,45.93,45.96,197004.0,35.7708,35.7786,35.7475,35.7708,197004.0
2017-07-31 15:05:00,45.95,45.97,45.95,45.97,42424.0,35.763,35.7786,35.763,35.7786,42424.0
2017-07-31 15:10:00,45.97,45.98,45.96,45.98,40163.0,35.7786,35.7864,35.7708,35.7864,40163.0
2017-07-31 15:15:00,45.98,46.0,45.97,46.0,50348.0,35.7864,35.802,35.7786,35.802,50348.0
2017-07-31 15:20:00,46.0,46.0,45.97,45.99,134830.0,35.802,35.802,35.7786,35.7942,134830.0
2017-07-31 15:25:00,45.99,46.01,45.99,46.0,52929.0,35.7942,35.8097,35.7942,35.802,52929.0
2017-07-31 15:30:00,46.0,46.03,46.0,46.02,68891.0,35.802,35.8253,35.802,35.8175,68891.0
2017-07-31 15:35:00,46.02,46.03,45.99,46.0,64410.0,35.8175,35.8253,35.7942,35.802,64410.0
2017-07-31 15:40:00,45.99,46.0,45.96,45.97,116855.0,35.7942,35.802,35.7708,35.7786,116855.0
2017-07-31 15:45:00,45.96,45.99,45.95,45.95,223339.0,35.7708,35.7942,35.763,35.763,223339.0
2017-07-31 15:50:00,45.96,45.96,45.89,45.91,375810.0,35.7708,35.7708,35.7164,35.7319,375810.0
2017-07-31 15:55:00,45.9,45.91,45.79,45.84,1298240.0,35.7241,35.7319,35.6385,35.6774,1298240.0
2017-08-01 09:30:00,45.97,46.06,45.94,45.97,370492.0,35.7786,35.8487,35.7553,35.7786,370492.0
2017-08-01 09:35:00,45.96,45.96,45.87,45.88,204740.0,35.7708,35.7708,35.7008,35.7086,204740.0
2017-08-01 09:40:00,45.88,45.93,45.84,45.85,149853.0,35.7086,35.7475,35.6774,35.6852,149853.0
2017-08-01 09:45:00,45.84,45.91,45.81,45.91,131765.0,35.6774,35.7319,35.6541,35.7319,131765.0
2017-08-01 09:50:00,45.91,45.95,45.9,45.91,101385.0,35.7319,35.763,35.7241,35.7319,101385.0
2017-08-01 09:55:00,45.91,45.93,45.85,45.85,72464.0,35.7319,35.7475,35.6852,35.6852,72464.0
2017-08-01 10:00:00,45.85,45.94,45.81,45.91,122757.0,35.6852,35.7553,35.6541,35.7319,122757.0
2017-08-01 10:05:00,45.91,45.95,45.9,45.95,98216.0,35.7319,35.763,35.7241,35.763,98216.0
2017-08-01 10:10:00,45.95,45.96,45.92,45.96,71796.0,35.763,35.7708,35.7397,35.7708,71796.0
2017-08-01 10:15:00,45.96,46.0,45.93,45.98,73496.0,35.7708,35.802,35.7475,35.7864,73496.0
2017-08-01 10:20:00,45.98,45.99,45.85,45.88,1484268.0,35.7864,35.7942,35.6852,35.7086,1484268.0
2017-08-01 10:25:00,45.88,45.91,45.86,45.9,110098.0,35.7086,35.7319,35.693,35.7241,110098.0
2017-08-01 10:30:00,45.9,45.91,45.86,45.88,100292.0,35.7241,35.7319,35.693,35.7086,100292.0
2017-08-01 10:35:00,45.88,45.88,45.84,45.85,62344.0,35.7086,35.7086,35.6774,35.6852,62344.0
2017-08-01 10:40:00,45.84,45.85,45.83,45.84,43051.0,35.6774,35.6852,35.6697,35.6774,43051.0
2017-08-01 10:45:00,45.84,45.84,45.77,45.77,93121.0,35.6774,35.6774,35.623,35.623,93121.0
2017-08-01 10:50:00,45.78,45.8,45.75,45.8,83438.0,35.6307,35.6463,35.6074,35.6463,83438.0
2017-08-01 10:55:00,45.8,45.81,45.77,45.78,98397.0,35.6463,35.6541,35.623,35.6307,98397.0
2017-08-01 11:00:00,45.77,45.79,45.71,45.72,71626.0,35.623,35.6385,35.5763,35.584,71626.0
2017-08-01 11:05:00,45.71,45.73,45.64,45.65,127591.0,35.5763,35.5918,35.5218,35.5296,127591.0
2017-08-01 11:10:00,45.66,45.74,45.65,45.73,103825.0,35.5373,35.5996,35.5296,35.5918,103825.0
2017-08-01 11:15:00,45.73,45.81,45.72,45.79,102635.0,35.5918,35.6541,35.584,35.6385,102635.0
2017-08-01 11:20:00,45.8,45.84,45.77,45.83,81677.0,35.6463,35.6774,35.623,35.6697,81677.0
2017-08-01 11:25:00,45.83,45.88,45.82,45.86,98818.0,35.6697,35.7086,35.6619,35.693,98818.0
2017-08-01 11:30:00,45.86,45.88,45.84,45.87,39447.0,35.693,35.7086,35.6774,35.7008,39447.0
2017-08-01 11:35:00,45.88,45.88,45.83,45.85,94261.0,35.7086,35.7086,35.6697,35.6852,94261.0
2017-08-01 11:40:00,45.85,45.85,45.84,45.84,33865.0,35.6852,35.6852,35.6774,35.6774,33865.0
2017-08-01 11:45:00,45.84,45.87,45.84,45.86,85439.0,35.6774,35.7008,35.6774,35.693,85439.0
2017-08-01 11:50:00,45.86,45.91,45.86,45.9,34536.0,35.693,35.7319,35.693,35.7241,34536.0
2017-08-01 11:55:00,45.91,45.95,45.91,45.94,56648.0,35.7319,35.763,35.7319,35.7553,56648.0
2017-08-01 12:00:00,45.93,45.95,45.91,45.93,55866.0,35.7475,35.763,35.7319,35.7475,55866.0
2017-08-01 12:05:00,45.93,45.96,45.93,45.95,47198.0,35.7475,35.7708,35.7475,35.763,47198.0
2017-08-01 12:10:00,45.95,45.95,45.92,45.94,73614.0,35.763,35.763,35.7397,35.7553,73614.0
2017-08-01 12:15:00,45.93,45.95,45.93,45.95,44679.0,35.7475,35.763,35.7475,35.763,44679.0
2017-08-01 12:20:00,45.95,45.95,45.94,45.95,46003.0,35.763,35.763,35.7553,35.763,46003.0
2017-08-01 12:25:00,45.94,45.96,45.94,45.95,65452.0,35.7553,35.7708,35.7553,35.763,65452.0
2017-08-01 12:30:00,45.94,45.95,45.93,45.94,42637.0,35.7553,35.763,35.7475,35.7553,42637.0
2017-08-01 12:35:00,45.94,45.96,45.92,45.93,83584.0,35.7553,35.7708,35.7397,35.7475,83584.0
2017-08-01 12:40:00,45.93,45.94,45.92,45.93,50920.0,35.7475,35.7553,35.7397,35.7475,50920.0
2017-08-01 12:45:00,45.93,45.95,45.91,45.91,93206.0,35.7475,35.763,35.7319,35.7319,93206.0
2017-08-01 12:50:00,45.91,45.92,45.89,45.92,86111.0,35.7319,35.7397,35.7164,35.7397,86111.0
2017-08-01 12:55:00,45.91,45.93,45.91,45.93,40523.0,35.7319,35.7475,35.7319,35.7475,40523.0
2017-08-01 13:00:00,45.93,45.93,45.91,45.91,75688.0,35.7475,35.7475,35.7319,35.7319,75688.0
2017-08-01 13:05:00,45.91,45.92,45.89,45.9,42003.0,35.7319,35.7397,35.7164,35.7241,42003.0
2017-08-01 13:10:00,45.9,45.9,45.88,45.9,44110.0,35.7241,35.7241,35.7086,35.7241,44110.0
2017-08-01 13:15:00,45.9,45.93,45.89,45.93,49639.0,35.7241,35.7475,35.7164,35.7475,49639.0
2017-08-01 13:20:00,45.93,45.93,45.9,45.91,57140.0,35.7475,35.7475,35.7241,35.7319,57140.0
2017-08-01 13:25:00,45.91,45.91,45.88,45.89,28629.0,35.7319,35.7319,35.7086,35.7164,28629.0
2017-08-01 13:30:00,45.88,45.89,45.85,45.87,74470.0,35.7086,35.7164,35.6852,35.7008,74470.0
2017-08-01 13:35:00,45.87,45.88,45.86,45.87,34682.0,35.7008,35.7086,35.693,35.7008,34682.0
2017-08-01 13:40:00,45.87,45.89,45.87,45.89,89177.0,35.7008,35.7164,35.7008,35.7164,89177.0
2017-08-01 13:45:00,45.89,45.89,45.88,45.89,25268.0,35.7164,35.7164,35.7086,35.7164,25268.0
2017-08-01 13:50:00,45.89,45.93,45.88,45.93,51223.0,35.7164,35.7475,35.7086,35.7475,51223.0
2017-08-01 13:55:00,45.93,45.93,45.89,45.9,52551.0,35.7475,35.7475,35.7164,35.7241,52551.0
2017-08-01 14:00:00,45.89,45.9,45.87,45.88,55423.0,35.7164,35.7241,35.7008,35.7086,55423.0
2017-08-01 14:05:00,45.88,45.88,45.85,45.85,61818.0,35.7086,35.7086,35.6852,35.6852,61818.0
2017-08-01 14:10:00,45.85,45.88,45.84,45.84,66216.0,35.6852,35.7086,35.6774,35.6774,66216.0
2017-08-01 14:15:00,45.84,45.86,45.83,45.84,50934.0,35.6774,35.693,35.6697,35.6774,50934.0
2017-08-01 14:20:00,45.84,45.85,45.83,45.84,70346.0,35.6774,35.6852,35.6697,35.6774,70346.0
2017-08-01 14:25:00,45.84,45.85,45.83,45.84,45427.0,35.6774,35.6852,35.6697,35.6774,45427.0
2017-08-01 14:30:00,45.83,45.84,45.81,45.82,40712.0,35.6697,35.6774,35.6541,35.6619,40712.0
2017-08-01 14:35:00,45.82,45.85,45.82,45.84,64577.0,35.6619,35.6852,35.6619,35.6774,64577.0
2017-08-01 14:40:00,45.84,45.84,45.83,45.84,23768.0,35.6774,35.6774,35.6697,35.6774,23768.0
2017-08-01 14:45:00,45.84,45.84,45.81,45.82,74913.0,35.6774,35.6774,35.6541,35.6619,74913.0
2017-08-01 14:50:00,45.82,45.84,45.82,45.84,35063.0,35.6619,35.6774,35.6619,35.6774,35063.0
2017-08-01 14:55:00,45.83,45.84,45.82,45.83,60306.0,35.6697,35.6774,35.6619,35.6697,60306.0
2017-08-01 15:00:00,45.83,45.83,45.79,45.8,82226.0,35.6697,35.6697,35.6385,35.6463,82226.0
2017-08-01 15:05:00,45.8,45.81,45.79,45.8,53607.0,35.6463,35.6541,35.6385,35.6463,53607.0
2017-08-01 15:10:00,45.81,45.84,45.8,45.82,92923.0,35.6541,35.6774,35.6463,35.6619,92923.0
2017-08-01 15:15:00,45.82,45.83,45.8,45.8,67023.0,35.6619,35.6697,35.6463,35.6463,67023.0
2017-08-01 15:20:00,45.8,45.81,45.78,45.8,85362.0,35.6463,35.6541,35.6307,35.6463,85362.0
2017-08-01 15:25:00,45.8,45.81,45.79,45.79,85308.0,35.6463,35.6541,35.6385,35.6385,85308.0
2017-08-01 15:30:00,45.79,45.8,45.72,45.72,117585.0,35.6385,35.6463,35.584,35.584,117585.0
2017-08-01 15:35:00,45.73,45.74,45.7,45.72,218520.0,35.5918,35.5996,35.5685,35.584,218520.0
2017-08-01 15:40:00,45.72,45.72,45.69,45.71,201538.0,35.584,35.584,35.5607,35.5763,201538.0
2017-08-01 15:45:00,45.71,45.78,45.69,45.76,410694.0,35.5763,35.6307,35.5607,35.6152,410694.0
2017-08-01 15:50:00,45.75,45.76,45.69,45.7,284013.0,35.6074,35.6152,35.5607,35.5685,284013.0
2017-08-01 15:55:00,45.69,45.71,45.68,45.7,457265.0,35.5607,35.5763,35.5529,35.5685,457265.0
2017-08-02 09:30:00,45.6,46.0,45.49,45.5,336140.0,35.4906,35.802,35.405,35.4128,336140.0
2017-08-02 09:35:00,45.51,45.51,45.38,45.45,190923.0,35.4206,35.4206,35.3194,35.3739,190923.0
2017-08-02 09:40:00,45.46,45.46,45.38,45.46,136516.0,35.3817,35.3817,35.3194,35.3817,136516.0
2017-08-02 09:45:00,45.45,45.48,45.44,45.48,102243.0,35.3739,35.3972,35.3661,35.3972,102243.0
2017-08-02 09:50:00,45.48,45.53,45.44,45.44,173904.0,35.3972,35.4362,35.3661,35.3661,173904.0
2017-08-02 09:55:00,45.44,45.49,45.42,45.46,133269.0,35.3661,35.405,35.3505,35.3817,133269.0
2017-08-02 10:00:00,45.46,45.58,45.45,45.58,75144.0,35.3817,35.4751,35.3739,35.4751,75144.0
2017-08-02 10:05:00,45.58,45.61,45.56,45.59,82735.0,35.4751,35.4984,35.4595,35.4829,82735.0
2017-08-02 10:10:00,45.6,45.61,45.57,45.59,123100.0,35.4906,35.4984,35.4673,35.4829,123100.0
2017-08-02 10:15:00,45.58,45.6,45.55,45.59,119906.0,35.4751,35.4906,35.4517,35.4829,119906.0
2017-08-02 10:20:00,45.59,45.59,45.51,45.52,168032.0,35.4829,35.4829,35.4206,35.4284,168032.0
2017-08-02 10:25:00,45.53,45.59,45.52,45.58,54087.0,35.4362,35.4829,35.4284,35.4751,54087.0
2017-08-02 10:30:00,45.58,45.59,45.56,45.56,103054.0,35.4751,35.4829,35.4595,35.4595,103054.0
2017-08-02 10:35:00,45.57,45.63,45.54,45.62,113351.0,35.4673,35.514,35.4439,35.5062,113351.0
2017-08-02 10:40:00,45.61,45.65,45.61,45.65,84832.0,35.4984,35.5296,35.4984,35.5296,84832.0
2017-08-02 10:45:00,45.64,45.7,45.64,45.68,163616.0,35.5218,35.5685,35.5218,35.5529,163616.0
2017-08-02 10:50:00,45.68,45.68,45.63,45.63,53085.0,35.5529,35.5529,35.514,35.514,53085.0
2017-08-02 10:55:00,45.64,45.67,45.63,45.67,70693.0,35.5218,35.5451,35.514,35.5451,70693.0
2017-08-02 11:00:00,45.67,45.69,45.63,45.64,105017.0,35.5451,35.5607,35.514,35.5218,105017.0
2017-08-02 11:05:00,45.63,45.65,45.61,45.63,134213.0,35.514,35.5296,35.4984,35.514,134213.0
2017-08-02 11:10:00,45.64,45.66,45.63,45.66,77015.0,35.5218,35.5373,35.514,35.5373,77015.0
2017-08-02 11:15:00,45.66,45.67,45.6,45.61,64391.0,35.5373,35.5451,35.4906,35.4984,64391.0
2017-08-02 11:20:00,45.61,45.63,45.6,45.61,59953.0,35.4984,35.514,35.4906,35.4984,59953.0
2017-08-02 11:25:00,45.62,45.64,45.61,45.63,57686.0,35.5062,35.5218,35.4984,35.514,57686.0
2017-08-02 11:30:00,45.63,45.66,45.62,45.65,75031.0,35.514,35.5373,35.5062,35.5296,75031.0
2017-08-02 11:35:00,45.65,45.67,45.64,45.65,41849.0,35.5296,35.5451,35.5218,35.5296,41849.0
2017-08-02 11:40:00,45.66,45.66,45.61,45.63,46823.0,35.5373,35.5373,35.4984,35.514,46823.0
2017-08-02 11:45:00,45.63,45.64,45.62,45.64,25004.0,35.514,35.5218,35.5062,35.5218,25004.0
2017-08-02 11:50:00,45.63,45.67,45.63,45.66,44016.0,35.514,35.5451,35.514,35.5373,44016.0
2017-08-02 11:55:00,45.65,45.67,45.64,45.66,51306.0,35.5296,35.5451,35.5218,35.5373,51306.0
2017-08-02 12:00:00,45.66,45.68,45.64,45.66,52607.0,35.5373,35.5529,35.5218,35.5373,52607.0
2017-08-02 12:05:00,45.66,45.69,45.65,45.67,53697.0,35.5373,35.5607,35.5296,35.5451,53697.0
2017-08-02 12:10:00,45.68,45.69,45.66,45.69,50810.0,35.5529,35.5607,35.5373,35.5607,50810.0
2017-08-02 12:15:00,45.68,45.7,45.67,45.7,29588.0,35.5529,35.5685,35.5451,35.5685,29588.0
2017-08-02 12:20:00,45.7,45.74,45.68,45.74,47711.0,35.5685,35.5996,35.5529,35.5996,47711.0
2017-08-02 12:25:00,45.73,45.74,45.69,45.7,43447.0,35.5918,35.5996,35.5607,35.5685,43447.0
2017-08-02 12:30:00,45.7,45.71,45.68,45.7,38681.0,35.5685,35.5763,35.5529,35.5685,38681.0
2017-08-02 12:35:00,45.7,45.7,45.69,45.7,15995.0,35.5685,35.5685,35.5607,35.5685,15995.0
2017-08-02 12:40:00,45.69,45.71,45.68,45.69,99228.0,35.5607,35.5763,35.5529,35.5607,99228.0
2017-08-02 12:45:00,45.69,45.69,45.64,45.65,53909.0,35.5607,35.5607,35.5218,35.5296,53909.0
2017-08-02 12:50:00,45.65,45.66,45.61,45.63,43603.0,35.5296,35.5373,35.4984,35.514,43603.0
2017-08-02 12:55:00,45.64,45.65,45.63,45.65,15937.0,35.5218,35.5296,35.514,35.5296,15937.0
2017-08-02 13:00:00,45.64,45.65,45.61,45.62,30837.0,35.5218,35.5296,35.4984,35.5062,30837.0
2017-08-02 13:05:00,45.62,45.62,45.59,45.62,35045.0,35.5062,35.5062,35.4829,35.5062,35045.0
2017-08-02 13:10:00,45.62,45.63,45.6,45.61,38755.0,35.5062,35.514,35.4906,35.4984,38755.0
2017-08-02 13:15:00,45.6,45.61,45.57,45.6,44018.0,35.4906,35.4984,35.4673,35.4906,44018.0
2017-08-02 13:20:00,45.6,45.62,45.59,45.61,34728.0,35.4906,35.5062,35.4829,35.4984,34728.0
2017-08-02 13:25:00,45.61,45.63,45.6,45.61,30963.0,35.4984,35.514,35.4906,35.4984,30963.0
2017-08-02 13:30:00,45.61,45.61,45.57,45.61,45475.0,35.4984,35.4984,35.4673,35.4984,45475.0
2017-08-02 13:35:00,45.61,45.62,45.6,45.6,37187.0,35.4984,35.5062,35.4906,35.4906,37187.0
2017-08-02 13:40:00,45.61,45.61,45.52,45.52,83854.0,35.4984,35.4984,35.4284,35.4284,83854.0
2017-08-02 13:45:00,45.53,45.53,45.5,45.53,48220.0,35.4362,35.4362,35.4128,35.4362,48220.0
2017-08-02 13:50:00,45.53,45.55,45.51,45.53,90879.0,35.4362,35.4517,35.4206,35.4362,90879.0
2017-08-02 13:55:00,45.53,45.53,45.51,45.53,88461.0,35.4362,35.4362,35.4206,35.4362,88461.0
2017-08-02 14:00:00,45.53,45.53,45.49,45.5,71854.0,35.4362,35.4362,35.405,35.4128,71854.0
2017-08-02 14:05:00,45.5,45.5,45.46,45.48,84695.0,35.4128,35.4128,35.3817,35.3972,84695.0
2017-08-02 14:10:00,45.48,45.49,45.44,45.45,68377.0,35.3972,35.405,35.3661,35.3739,68377.0
2017-08-02 14:15:00,45.44,45.45,45.44,45.45,42407.0,35.3661,35.3739,35.3661,35.3739,42407.0
2017-08-02 14:20:00,45.44,45.45,45.41,45.41,87988.0,35.3661,35.3739,35.3428,35.3428,87988.0
2017-08-02 14:25:00,45.42,45.5,45.42,45.47,105052.0,35.3505,35.4128,35.3505,35.3895,105052.0
2017-08-02 14:30:00,45.47,45.51,45.46,45.49,162577.0,35.3895,35.4206,35.3817,35.405,162577.0
2017-08-02 14:35:00,45.49,45.51,45.48,45.48,74159.0,35.405,35.4206,35.3972,35.3972,74159.0
2017-08-02 14:40:00,45.49,45.5,45.48,45.48,70999.0,35.405,35.4128,35.3972,35.3972,70999.0
2017-08-02 14:45:00,45.48,45.51,45.48,45.51,141529.0,35.3972,35.4206,35.3972,35.4206,141529.0
2017-08-02 14:50:00,45.51,45.54,45.5,45.54,45170.0,35.4206,35.4439,35.4128,35.4439,45170.0
2017-08-02 14:55:00,45.54,45.56,45.52,45.53,110369.0,35.4439,35.4595,35.4284,35.4362,110369.0
2017-08-02 15:00:00,45.53,45.55,45.51,45.54,60657.0,35.4362,35.4517,35.4206,35.4439,60657.0
2017-08-02 15:05:00,45.54,45.58,45.54,45.58,54086.0,35.4439,35.4751,35.4439,35.4751,54086.0
2017-08-02 15:10:00,45.57,45.63,45.57,45.63,49109.0,35.4673,35.514,35.4673,35.514,49109.0
2017-08-02 15:15:00,45.63,45.64,45.61,45.62,91059.0,35.514,35.5218,35.4984,35.5062,91059.0
2017-08-02 15:20:00,45.62,45.63,45.6,45.62,84021.0,35.5062,35.514,35.4906,35.5062,84021.0
2017-08-02 15:25:00,45.62,45.63,45.61,45.62,58688.0,35.5062,35.514,35.4984,35.5062,58688.0
2017-08-02 15:30:00,45.62,45.63,45.57,45.59,284029.0,35.5062,35.514,35.4673,35.4829,284029.0
2017-08-02 15:35:00,45.58,45.62,45.57,45.62,225825.0,35.4751,35.5062,35.4673,35.5062,225825.0
2017-08-02 15:40:00,45.62,45.62,45.59,45.6,125329.0,35.5062,35.5062,35.4829,35.4906,125329.0
2017-08-02 15:45:00,45.61,45.63,45.59,45.62,341141.0,35.4984,35.514,35.4829,35.5062,341141.0
2017-08-02 15:50:00,45.62,45.63,45.6,45.61,266928.0,35.5062,35.514,35.4906,35.4984,266928.0
2017-08-02 15:55:00,45.61,45.61,45.58,45.6,626622.0,35.4984,35.4984,35.4751,35.4906,626622.0
2017-08-03 09:30:00,45.65,45.77,45.64,45.75,562898.0,35.5296,35.623,35.5218,35.6074,562898.0
2017-08-03 09:35:00,45.75,45.85,45.75,45.82,414084.0,35.6074,35.6852,35.6074,35.6619,414084.0
2017-08-03 09:40:00,45.83,45.84,45.78,45.79,144618.0,35.6697,35.6774,35.6307,35.6385,144618.0
2017-08-03 09:45:00,45.8,45.8,45.7,45.72,370804.0,35.6463,35.6463,35.5685,35.584,370804.0
2017-08-03 09:50:00,45.73,45.76,45.69,45.73,78824.0,35.5918,35.6152,35.5607,35.5918,78824.0
2017-08-03 09:55:00,45.73,45.8,45.71,45.79,72753.0,35.5918,35.6463,35.5763,35.6385,72753.0
2017-08-03 10:00:00,45.79,45.86,45.79,45.84,104445.0,35.6385,35.693,35.6385,35.6774,104445.0
2017-08-03 10:05:00,45.83,45.86,45.81,45.86,121209.0,35.6697,35.693,35.6541,35.693,121209.0
2017-08-03 10:10:00,45.85,45.86,45.84,45.84,57122.0,35.6852,35.693,35.6774,35.6774,57122.0
2017-08-03 10:15:00,45.84,45.87,45.83,45.83,91849.0,35.6774,35.7008,35.6697,35.6697,91849.0
2017-08-03 10:20:00,45.83,45.84,45.79,45.8,54212.0,35.6697,35.6774,35.6385,35.6463,54212.0
2017-08-03 10:25:00,45.8,45.87,45.76,45.87,272579.0,35.6463,35.7008,35.6152,35.7008,272579.0
2017-08-03 10:30:00,45.87,45.87,45.82,45.83,64054.0,35.7008,35.7008,35.6619,35.6697,64054.0
2017-08-03 10:35:00,45.82,45.85,45.82,45.84,78172.0,35.6619,35.6852,35.6619,35.6774,78172.0
2017-08-03 10:40:00,45.85,45.93,45.84,45.93,134760.0,35.6852,35.7475,35.6774,35.7475,134760.0
2017-08-03 10:45:00,45.93,45.94,45.9,45.94,89813.0,35.7475,35.7553,35.7241,35.7553,89813.0
2017-08-03 10:50:00,45.94,45.94,45.9,45.93,123714.0,35.7553,35.7553,35.7241,35.7475,123714.0
2017-08-03 10:55:00,45.93,45.95,45.85,45.89,246700.0,35.7475,35.763,35.6852,35.7164,246700.0
2017-08-03 11:00:00,45.89,45.92,45.87,45.9,121488.0,35.7164,35.7397,35.7008,35.7241,121488.0
2017-08-03 11:05:00,45.91,45.91,45.86,45.87,60345.0,35.7319,35.7319,35.693,35.7008,60345.0
2017-08-03 11:10:00,45.86,45.87,45.85,45.86,63195.0,35.693,35.7008,35.6852,35.693,63195.0
2017-08-03 11:15:00,45.86,45.88,45.85,45.88,44450.0,35.693,35.7086,35.6852,35.7086,44450.0
2017-08-03 11:20:00,45.87,45.88,45.81,45.82,108199.0,35.7008,35.7086,35.6541,35.6619,108199.0
2017-08-03 11:25:00,45.82,45.85,45.81,45.85,61939.0,35.6619,35.6852,35.6541,35.6852,61939.0
2017-08-03 11:30:00,45.85,45.85,45.82,45.84,101176.0,35.6852,35.6852,35.6619,35.6774,101176.0
2017-08-03 11:35:00,45.84,45.86,45.83,45.86,52582.0,35.6774,35.693,35.6697,35.693,52582.0
2017-08-03 11:40:00,45.86,45.86,45.81,45.84,95660.0,35.693,35.693,35.6541,35.6774,95660.0
2017-08-03 11:45:00,45.84,45.86,45.8,45.81,69977.0,35.6774,35.693,35.6463,35.6541,69977.0
2017-08-03 11:50:00,45.81,45.83,45.8,45.83,41793.0,35.6541,35.6697,35.6463,35.6697,41793.0
2017-08-03 11:55:00,45.83,45.89,45.82,45.88,91120.0,35.6697,35.7164,35.6619,35.7086,91120.0
2017-08-03 12:00:00,45.88,45.9,45.87,45.89,126955.0,35.7086,35.7241,35.7008,35.7164,126955.0
2017-08-03 12:05:00,45.9,45.9,45.83,45.85,174344.0,35.7241,35.7241,35.6697,35.6852,174344.0
2017-08-03 12:10:00,45.84,45.85,45.83,45.84,49458.0,35.6774,35.6852,35.6697,35.6774,49458.0
2017-08-03 12:15:00,45.85,45.87,45.84,45.86,38997.0,35.6852,35.7008,35.6774,35.693,38997.0
2017-08-03 12:20:00,45.86,45.88,45.86,45.86,65377.0,35.693,35.7086,35.693,35.693,65377.0
2017-08-03 12:25:00,45.86,45.88,45.86,45.87,26271.0,35.693,35.7086,35.693,35.7008,26271.0
2017-08-03 12:30:00,45.88,45.88,45.8,45.81,100195.0,35.7086,35.7086,35.6463,35.6541,100195.0
2017-08-03 12:35:00,45.8,45.81,45.78,45.81,121436.0,35.6463,35.6541,35.6307,35.6541,121436.0
2017-08-03 12:40:00,45.8,45.84,45.8,45.84,73162.0,35.6463,35.6774,35.6463,35.6774,73162.0
2017-08-03 12:45:00,45.83,45.84,45.82,45.83,105772.0,35.6697,35.6774,35.6619,35.6697,105772.0
2017-08-03 12:50:00,45.82,45.85,45.82,45.84,68868.0,35.6619,35.6852,35.6619,35.6774,68868.0
2017-08-03 12:55:00,45.84,45.85,45.84,45.84,82003.0,35.6774,35.6852,35.6774,35.6774,82003.0
2017-08-03 13:00:00,45.84,45.86,45.84,45.85,33768.0,35.6774,35.693,35.6774,35.6852,33768.0
2017-08-03 13:05:00,45.86,45.87,45.84,45.84,68946.0,35.693,35.7008,35.6774,35.6774,68946.0
2017-08-03 13:10:00,45.84,45.86,45.83,45.85,69426.0,35.6774,35.693,35.6697,35.6852,69426.0
2017-08-03 13:15:00,45.84,45.87,45.84,45.86,54111.0,35.6774,35.7008,35.6774,35.693,54111.0
2017-08-03 13:20:00,45.86,45.87,45.84,45.86,55336.0,35.693,35.7008,35.6774,35.693,55336.0
2017-08-03 13:25:00,45.86,45.86,45.84,45.84,33978.0,35.693,35.693,35.6774,35.6774,33978.0
2017-08-03 13:30:00,45.84,45.85,45.82,45.82,64441.0,35.6774,35.6852,35.6619,35.6619,64441.0
2017-08-03 13:35:00,45.82,45.83,45.81,45.81,69684.0,35.6619,35.6697,35.6541,35.6541,69684.0
2017-08-03 13:40:00,45.81,45.82,45.79,45.81,219430.0,35.6541,35.6619,35.6385,35.6541,219430.0
2017-08-03 13:45:00,45.82,45.84,45.81,45.83,102585.0,35.6619,35.6774,35.6541,35.6697,102585.0
2017-08-03 13:50:00,45.83,45.89,45.83,45.89,96152.0,35.6697,35.7164,35.6697,35.7164,96152.0
2017-08-03 13:55:00,45.89,45.89,45.85,45.86,68024.0,35.7164,35.7164,35.6852,35.693,68024.0
2017-08-03 14:00:00,45.86,45.88,45.86,45.88,87282.0,35.693,35.7086,35.693,35.7086,87282.0
2017-08-03 14:05:00,45.88,45.88,45.84,45.84,133103.0,35.7086,35.7086,35.6774,35.6774,133103.0
2017-08-03 14:10:00,45.84,45.86,45.84,45.86,92216.0,35.6774,35.693,35.6774,35.693,92216.0
2017-08-03 14:15:00,45.86,45.88,45.85,45.88,51455.0,35.693,35.7086,35.6852,35.7086,51455.0
2017-08-03 14:20:00,45.88,45.88,45.87,45.87,30479.0,35.7086,35.7086,35.7008,35.7008,30479.0
2017-08-03 14:25:00,45.88,45.88,45.84,45.85,127336.0,35.7086,35.7086,35.6774,35.6852,127336.0
2017-08-03 14:30:00,45.86,45.86,45.83,45.84,256425.0,35.693,35.693,35.6697,35.6774,256425.0
2017-08-03 14:35:00,45.83,45.84,45.81,45.82,123267.0,35.6697,35.6774,35.6541,35.6619,123267.0
2017-08-03 14:40:00,45.82,45.83,45.81,45.82,72428.0,35.6619,35.6697,35.6541,35.6619,72428.0
2017-08-03 14:45:00,45.81,45.82,45.78,45.79,1684473.0,35.6541,35.6619,35.6307,35.6385,1684473.0
2017-08-03 14:50:00,45.8,45.81,45.78,45.79,135425.0,35.6463,35.6541,35.6307,35.6385,135425.0
2017-08-03 14:55:00,45.78,45.79,45.78,45.79,77706.0,35.6307,35.6385,35.6307,35.6385,77706.0
2017-08-03 15:00:00,45.79,45.79,45.78,45.79,42333.0,35.6385,35.6385,35.6307,35.6385,42333.0
2017-08-03 15:05:00,45.79,45.8,45.77,45.78,143161.0,35.6385,35.6463,35.623,35.6307,143161.0
2017-08-03 15:10:00,45.78,45.81,45.77,45.8,148039.0,35.6307,35.6541,35.623,35.6463,148039.0
2017-08-03 15:15:00,45.8,45.8,45.79,45.8,30049.0,35.6463,35.6463,35.6385,35.6463,30049.0
2017-08-03 15:20:00,45.8,45.81,45.78,45.79,148239.0,35.6463,35.6541,35.6307,35.6385,148239.0
2017-08-03 15:25:00,45.79,45.79,45.77,45.78,71787.0,35.6385,35.6385,35.623,35.6307,71787.0
2017-08-03 15:30:00,45.78,45.78,45.68,45.73,367247.0,35.6307,35.6307,35.5529,35.5918,367247.0
2017-08-03 15:35:00,45.73,45.78,45.73,45.76,136892.0,35.5918,35.6307,35.5918,35.6152,136892.0
2017-08-03 15:40:00,45.77,45.78,45.74,45.75,245061.0,35.623,35.6307,35.5996,35.6074,245061.0
2017-08-03 15:45:00,45.75,45.79,45.72,45.79,517490.0,35.6074,35.6385,35.584,35.6385,517490.0
2017-08-03 15:50:00,45.78,45.79,45.71,45.71,360499.0,35.6307,35.6385,35.5763,35.5763,360499.0
2017-08-03 15:55:00,45.72,45.72,45.66,45.69,905164.0,35.584,35.584,35.5373,35.5607,905164.0
2017-08-04 09:30:00,45.67,45.75,45.65,45.72,243754.0,35.5451,35.6074,35.5296,35.584,243754.0
2017-08-04 09:35:00,45.72,45.75,45.69,45.7,93954.0,35.584,35.6074,35.5607,35.5685,93954.0
2017-08-04 09:40:00,45.7,45.75,45.69,45.73,75334.0,35.5685,35.6074,35.5607,35.5918,75334.0
2017-08-04 09:45:00,45.73,45.76,45.72,45.75,108264.0,35.5918,35.6152,35.584,35.6074,108264.0
2017-08-04 09:50:00,45.75,45.76,45.7,45.71,96527.0,35.6074,35.6152,35.5685,35.5763,96527.0
2017-08-04 09:55:00,45.71,45.73,45.68,45.73,142541.0,35.5763,35.5918,35.5529,35.5918,142541.0
2017-08-04 10:00:00,45.73,45.73,45.66,45.68,347721.0,35.5918,35.5918,35.5373,35.5529,347721.0
2017-08-04 10:05:00,45.68,45.7,45.63,45.66,210276.0,35.5529,35.5685,35.514,35.5373,210276.0
2017-08-04 10:10:00,45.66,45.68,45.64,45.66,131493.0,35.5373,35.5529,35.5218,35.5373,131493.0
2017-08-04 10:15:00,45.67,45.68,45.6,45.63,83316.0,35.5451,35.5529,35.4906,35.514,83316.0
2017-08-04 10:20:00,45.62,45.63,45.58,45.61,74935.0,35.5062,35.514,35.4751,35.4984,74935.0
2017-08-04 10:25:00,45.61,45.65,45.6,45.64,77726.0,35.4984,35.5296,35.4906,35.5218,77726.0
2017-08-04 10:30:00,45.64,45.66,45.62,45.66,62421.0,35.5218,35.5373,35.5062,35.5373,62421.0
2017-08-04 10:35:00,45.65,45.66,45.61,45.64,115762.0,35.5296,35.5373,35.4984,35.5218,115762.0
2017-08-04 10:40:00,45.64,45.67,45.61,45.63,101302.0,35.5218,35.5451,35.4984,35.514,101302.0
2017-08-04 10:45:00,45.63,45.64,45.6,45.61,183800.0,35.514,35.5218,35.4906,35.4984,183800.0
2017-08-04 10:50:00,45.61,45.63,45.54,45.56,170767.0,35.4984,35.514,35.4439,35.4595,170767.0
2017-08-04 10:55:00,45.56,45.57,45.51,45.55,57528.0,35.4595,35.4673,35.4206,35.4517,57528.0
2017-08-04 11:00:00,45.55,45.55,45.48,45.52,130531.0,35.4517,35.4517,35.3972,35.4284,130531.0
2017-08-04 11:05:00,45.53,45.56,45.51,45.55,67726.0,35.4362,35.4595,35.4206,35.4517,67726.0
2017-08-04 11:10:00,45.55,45.56,45.54,45.55,31350.0,35.4517,35.4595,35.4439,35.4517,31350.0
2017-08-04 11:15:00,45.54,45.55,45.53,45.55,46514.0,35.4439,35.4517,35.4362,35.4517,46514.0
2017-08-04 11:20:00,45.55,45.55,45.54,45.55,26415.0,35.4517,35.4517,35.4439,35.4517,26415.0
2017-08-04 11:25:00,45.55,45.58,45.54,45.58,51804.0,35.4517,35.4751,35.4439,35.4751,51804.0
2017-08-04 11:30:00,45.58,45.58,45.55,45.58,56180.0,35.4751,35.4751,35.4517,35.4751,56180.0
2017-08-04 11:35:00,45.57,45.58,45.52,45.53,53260.0,35.4673,35.4751,35.4284,35.4362,53260.0
2017-08-04 11:40:00,45.52,45.56,45.52,45.52,67994.0,35.4284,35.4595,35.4284,35.4284,67994.0
2017-08-04 11:45:00,45.53,45.57,45.51,45.56,107444.0,35.4362,35.4673,35.4206,35.4595,107444.0
2017-08-04 11:50:00,45.56,45.57,45.53,45.54,55474.0,35.4595,35.4673,35.4362,35.4439,55474.0
2017-08-04 11:55:00,45.54,45.56,45.51,45.56,42735.0,35.4439,35.4595,35.4206,35.4595,42735.0
2017-08-04 12:00:00,45.56,45.56,45.53,45.54,39885.0,35.4595,35.4595,35.4362,35.4439,39885.0
2017-08-04 12:05:00,45.54,45.57,45.53,45.57,39354.0,35.4439,35.4673,35.4362,35.4673,39354.0
2017-08-04 12:10:00,45.57,45.59,45.56,45.58,38679.0,35.4673,35.4829,35.4595,35.4751,38679.0
2017-08-04 12:15:00,45.58,45.58,45.55,45.55,32327.0,35.4751,35.4751,35.4517,35.4517,32327.0
2017-08-04 12:20:00,45.55,45.57,45.55,45.56,41239.0,35.4517,35.4673,35.4517,35.4595,41239.0
2017-08-04 12:25:00,45.55,45.59,45.55,45.57,51753.0,35.4517,35.4829,35.4517,35.4673,51753.0
2017-08-04 12:30:00,45.58,45.59,45.56,45.57,23887.0,35.4751,35.4829,35.4595,35.4673,23887.0
2017-08-04 12:35:00,45.56,45.56,45.55,45.55,15154.0,35.4595,35.4595,35.4517,35.4517,15154.0
2017-08-04 12:40:00,45.56,45.57,45.54,45.55,124708.0,35.4595,35.4673,35.4439,35.4517,124708.0
2017-08-04 12:45:00,45.55,45.55,45.51,45.54,98933.0,35.4517,35.4517,35.4206,35.4439,98933.0
2017-08-04 12:50:00,45.54,45.55,45.5,45.52,209716.0,35.4439,35.4517,35.4128,35.4284,209716.0
2017-08-04 12:55:00,45.51,45.55,45.5,45.53,180234.0,35.4206,35.4517,35.4128,35.4362,180234.0
2017-08-04 13:00:00,45.53,45.55,45.52,45.54,180480.0,35.4362,35.4517,35.4284,35.4439,180480.0
2017-08-04 13:05:00,45.54,45.55,45.51,45.52,78061.0,35.4439,35.4517,35.4206,35.4284,78061.0
2017-08-04 13:10:00,45.51,45.52,45.5,45.51,49262.0,35.4206,35.4284,35.4128,35.4206,49262.0
2017-08-04 13:15:00,45.51,45.52,45.5,45.51,49551.0,35.4206,35.4284,35.4128,35.4206,49551.0
2017-08-04 13:20:00,45.51,45.52,45.5,45.51,37961.0,35.4206,35.4284,35.4128,35.4206,37961.0
2017-08-04 13:25:00,45.51,45.52,45.5,45.51,33305.0,35.4206,35.4284,35.4128,35.4206,33305.0
2017-08-04 13:30:00,45.51,45.53,45.5,45.52,63705.0,35.4206,35.4362,35.4128,35.4284,63705.0
2017-08-04 13:35:00,45.51,45.53,45.5,45.5,49966.0,35.4206,35.4362,35.4128,35.4128,49966.0
2017-08-04 13:40:00,45.51,45.55,45.5,45.54,85236.0,35.4206,35.4517,35.4128,35.4439,85236.0
2017-08-04 13:45:00,45.55,45.55,45.53,45.55,48835.0,35.4517,35.4517,35.4362,35.4517,48835.0
2017-08-04 13:50:00,45.54,45.57,45.53,45.55,59704.0,35.4439,35.4673,35.4362,35.4517,59704.0
2017-08-04 13:55:00,45.55,45.56,45.54,45.55,40459.0,35.4517,35.4595,35.4439,35.4517,40459.0
2017-08-04 14:00:00,45.54,45.57,45.54,45.55,79253.0,35.4439,35.4673,35.4439,35.4517,79253.0
2017-08-04 14:05:00,45.55,45.55,45.53,45.54,61632.0,35.4517,35.4517,35.4362,35.4439,61632.0
2017-08-04 14:10:00,45.54,45.55,45.53,45.54,48008.0,35.4439,35.4517,35.4362,35.4439,48008.0
2017-08-04 14:15:00,45.55,45.55,45.53,45.54,60570.0,35.4517,35.4517,35.4362,35.4439,60570.0
2017-08-04 14:20:00,45.54,45.54,45.51,45.51,48070.0,35.4439,35.4439,35.4206,35.4206,48070.0
2017-08-04 14:25:00,45.51,45.52,45.51,45.52,45647.0,35.4206,35.4284,35.4206,35.4284,45647.0
2017-08-04 14:30:00,45.52,45.55,45.51,45.55,68825.0,35.4284,35.4517,35.4206,35.4517,68825.0
2017-08-04 14:35:00,45.54,45.55,45.54,45.55,33237.0,35.4439,35.4517,35.4439,35.4517,33237.0
2017-08-04 14:40:00,45.55,45.55,45.52,45.54,82380.0,35.4517,35.4517,35.4284,35.4439,82380.0
2017-08-04 14:45:00,45.54,45.54,45.51,45.53,69306.0,35.4439,35.4439,35.4206,35.4362,69306.0
2017-08-04 14:50:00,45.53,45.53,45.52,45.53,41261.0,35.4362,35.4362,35.4284,35.4362,41261.0
2017-08-04 14:55:00,45.53,45.53,45.5,45.5,69865.0,35.4362,35.4362,35.4128,35.4128,69865.0
2017-08-04 15:00:00,45.5,45.52,45.5,45.52,67988.0,35.4128,35.4284,35.4128,35.4284,67988.0
2017-08-04 15:05:00,45.52,45.52,45.51,45.52,31261.0,35.4284,35.4284,35.4206,35.4284,31261.0
2017-08-04 15:10:00,45.52,45.52,45.5,45.5,54394.0,35.4284,35.4284,35.4128,35.4128,54394.0
2017-08-04 15:15:00,45.5,45.51,45.48,45.48,101314.0,35.4128,35.4206,35.3972,35.3972,101314.0
2017-08-04 15:20:00,45.48,45.52,45.48,45.52,117183.0,35.3972,35.4284,35.3972,35.4284,117183.0
2017-08-04 15:25:00,45.52,45.55,45.51,45.54,129286.0,35.4284,35.4517,35.4206,35.4439,129286.0
2017-08-04 15:30:00,45.54,45.54,45.49,45.51,149689.0,35.4439,35.4439,35.405,35.4206,149689.0
2017-08-04 15:35:00,45.51,45.51,45.5,45.5,60374.0,35.4206,35.4206,35.4128,35.4128,60374.0
2017-08-04 15:40:00,45.51,45.51,45.47,45.48,179561.0,35.4206,35.4206,35.3895,35.3972,179561.0
2017-08-04 15:45:00,45.48,45.54,45.47,45.54,250061.0,35.3972,35.4439,35.3895,35.4439,250061.0
2017-08-04 15:50:00,45.54,45.54,45.5,45.54,290550.0,35.4439,35.4439,35.4128,35.4439,290550.0
2017-08-04 15:55:00,45.54,45.56,45.5,45.51,788836.0,35.4439,35.4595,35.4128,35.4206,788836.0
2017-08-07 09:30:00,45.58,45.63,45.5,45.57,215700.0,35.4751,35.514,35.4128,35.4673,215700.0
2017-08-07 09:35:00,45.58,45.68,45.58,45.67,91585.0,35.4751,35.5529,35.4751,35.5451,91585.0
2017-08-07 09:40:00,45.68,45.72,45.66,45.72,112341.0,35.5529,35.584,35.5373,35.584,112341.0
2017-08-07 09:45:00,45.72,45.72,45.64,45.66,86610.0,35.584,35.584,35.5218,35.5373,86610.0
2017-08-07 09:50:00,45.66,45.69,45.65,45.68,107618.0,35.5373,35.5607,35.5296,35.5529,107618.0
2017-08-07 09:55:00,45.69,45.71,45.67,45.68,36343.0,35.5607,35.5763,35.5451,35.5529,36343.0
2017-08-07 10:00:00,45.68,45.75,45.68,45.75,101961.0,35.5529,35.6074,35.5529,35.6074,101961.0
2017-08-07 10:05:00,45.75,45.75,45.71,45.73,67225.0,35.6074,35.6074,35.5763,35.5918,67225.0
2017-08-07 10:10:00,45.73,45.76,45.72,45.72,61244.0,35.5918,35.6152,35.584,35.584,61244.0
2017-08-07 10:15:00,45.73,45.75,45.72,45.75,34323.0,35.5918,35.6074,35.584,35.6074,34323.0
2017-08-07 10:20:00,45.75,45.75,45.71,45.72,45372.0,35.6074,35.6074,35.5763,35.584,45372.0
2017-08-07 10:25:00,45.72,45.73,45.64,45.66,64541.0,35.584,35.5918,35.5218,35.5373,64541.0
2017-08-07 10:30:00,45.66,45.67,45.65,45.66,33634.0,35.5373,35.5451,35.5296,35.5373,33634.0
2017-08-07 10:35:00,45.66,45.68,45.65,45.67,36886.0,35.5373,35.5529,35.5296,35.5451,36886.0
2017-08-07 10:40:00,45.68,45.71,45.67,45.7,27668.0,35.5529,35.5763,35.5451,35.5685,27668.0
2017-08-07 10:45:00,45.7,45.7,45.66,45.68,31300.0,35.5685,35.5685,35.5373,35.5529,31300.0
2017-08-07 10:50:00,45.68,45.71,45.67,45.71,38657.0,35.5529,35.5763,35.5451,35.5763,38657.0
2017-08-07 10:55:00,45.71,45.73,45.69,45.7,110875.0,35.5763,35.5918,35.5607,35.5685,110875.0
2017-08-07 11:00:00,45.7,45.71,45.67,45.68,57705.0,35.5685,35.5763,35.5451,35.5529,57705.0
2017-08-07 11:05:00,45.69,45.69,45.67,45.68,62285.0,35.5607,35.5607,35.5451,35.5529,62285.0
2017-08-07 11:10:00,45.68,45.68,45.66,45.66,50974.0,35.5529,35.5529,35.5373,35.5373,50974.0
2017-08-07 11:15:00,45.66,45.68,45.66,45.68,44260.0,35.5373,35.5529,35.5373,35.5529,44260.0
2017-08-07 11:20:00,45.68,45.68,45.65,45.65,40935.0,35.5529,35.5529,35.5296,35.5296,40935.0
2017-08-07 11:25:00,45.66,45.66,45.63,45.64,63489.0,35.5373,35.5373,35.514,35.5218,63489.0
2017-08-07 11:30:00,45.63,45.64,45.63,45.64,54357.0,35.514,35.5218,35.514,35.5218,54357.0
2017-08-07 11:35:00,45.64,45.65,45.62,45.63,60425.0,35.5218,35.5296,35.5062,35.514,60425.0
2017-08-07 11:40:00,45.63,45.65,45.63,45.65,47133.0,35.514,35.5296,35.514,35.5296,47133.0
2017-08-07 11:45:00,45.65,45.65,45.61,45.64,62532.0,35.5296,35.5296,35.4984,35.5218,62532.0
2017-08-07 11:50:00,45.64,45.65,45.62,45.63,66651.0,35.5218,35.5296,35.5062,35.514,66651.0
2017-08-07 11:55:00,45.63,45.64,45.63,45.63,29362.0,35.514,35.5218,35.514,35.514,29362.0
2017-08-07 12:00:00,45.64,45.64,45.61,45.61,62425.0,35.5218,35.5218,35.4984,35.4984,62425.0
2017-08-07 12:05:00,45.61,45.62,45.61,45.62,42950.0,35.4984,35.5062,35.4984,35.5062,42950.0
2017-08-07 12:10:00,45.62,45.64,45.61,45.64,83329.0,35.5062,35.5218,35.4984,35.5218,83329.0
2017-08-07 12:15:00,45.63,45.65,45.62,45.65,108213.0,35.514,35.5296,35.5062,35.5296,108213.0
2017-08-07 12:20:00,45.64,45.66,45.64,45.65,18529.0,35.5218,35.5373,35.5218,35.5296,18529.0
2017-08-07 12:25:00,45.66,45.66,45.65,45.65,11635.0,35.5373,35.5373,35.5296,35.5296,11635.0
2017-08-07 12:30:00,45.66,45.66,45.65,45.66,27814.0,35.5373,35.5373,35.5296,35.5373,27814.0
2017-08-07 12:35:00,45.66,45.66,45.63,45.63,41723.0,35.5373,35.5373,35.514,35.514,41723.0
2017-08-07 12:40:00,45.64,45.64,45.62,45.63,32828.0,35.5218,35.5218,35.5062,35.514,32828.0
2017-08-07 12:45:00,45.63,45.63,45.62,45.63,28226.0,35.514,35.514,35.5062,35.514,28226.0
2017-08-07 12:50:00,45.63,45.63,45.6,45.6,57438.0,35.514,35.514,35.4906,35.4906,57438.0
2017-08-07 12:55:00,45.61,45.62,45.6,45.61,45325.0,35.4984,35.5062,35.4906,35.4984,45325.0
2017-08-07 13:00:00,45.62,45.62,45.59,45.6,87841.0,35.5062,35.5062,35.4829,35.4906,87841.0
2017-08-07 13:05:00,45.61,45.63,45.6,45.63,27597.0,35.4984,35.514,35.4906,35.514,27597.0
2017-08-07 13:10:00,45.63,45.63,45.61,45.61,27308.0,35.514,35.514,35.4984,35.4984,27308.0
2017-08-07 13:15:00,45.62,45.63,45.61,45.63,17667.0,35.5062,35.514,35.4984,35.514,17667.0
2017-08-07 13:20:00,45.63,45.63,45.62,45.63,17806.0,35.514,35.514,35.5062,35.514,17806.0
2017-08-07 13:25:00,45.63,45.63,45.61,45.62,21284.0,35.514,35.514,35.4984,35.5062,21284.0
2017-08-07 13:30:00,45.62,45.62,45.6,45.61,23405.0,35.5062,35.5062,35.4906,35.4984,23405.0
2017-08-07 13:35:00,45.61,45.61,45.6,45.61,20121.0,35.4984,35.4984,35.4906,35.4984,20121.0
2017-08-07 13:40:00,45.6,45.61,45.6,45.6,25111.0,35.4906,35.4984,35.4906,35.4906,25111.0
2017-08-07 13:45:00,45.6,45.61,45.6,45.6,26346.0,35.4906,35.4984,35.4906,35.4906,26346.0
2017-08-07 13:50:00,45.61,45.62,45.59,45.59,81207.0,35.4984,35.5062,35.4829,35.4829,81207.0
2017-08-07 13:55:00,45.59,45.61,45.59,45.61,135405.0,35.4829,35.4984,35.4829,35.4984,135405.0
2017-08-07 14:00:00,45.61,45.61,45.59,45.6,36084.0,35.4984,35.4984,35.4829,35.4906,36084.0
2017-08-07 14:05:00,45.59,45.6,45.59,45.59,46242.0,35.4829,35.4906,35.4829,35.4829,46242.0
2017-08-07 14:10:00,45.59,45.6,45.59,45.59,24523.0,35.4829,35.4906,35.4829,35.4829,24523.0
2017-08-07 14:15:00,45.59,45.61,45.59,45.61,70449.0,35.4829,35.4984,35.4829,35.4984,70449.0
2017-08-07 14:20:00,45.61,45.61,45.58,45.58,36464.0,35.4984,35.4984,35.4751,35.4751,36464.0
2017-08-07 14:25:00,45.58,45.59,45.58,45.58,18854.0,35.4751,35.4829,35.4751,35.4751,18854.0
2017-08-07 14:30:00,45.59,45.59,45.58,45.58,19276.0,35.4829,35.4829,35.4751,35.4751,19276.0
2017-08-07 14:35:00,45.59,45.61,45.58,45.59,72377.0,35.4829,35.4984,35.4751,35.4829,72377.0
2017-08-07 14:40:00,45.59,45.63,45.58,45.63,52155.0,35.4829,35.514,35.4751,35.514,52155.0
2017-08-07 14:45:00,45.63,45.63,45.6,45.63,73166.0,35.514,35.514,35.4906,35.514,73166.0
2017-08-07 14:50:00,45.63,45.63,45.61,45.62,30365.0,35.514,35.514,35.4984,35.5062,30365.0
2017-08-07 14:55:00,45.62,45.62,45.61,45.62,37149.0,35.5062,35.5062,35.4984,35.5062,37149.0
2017-08-07 15:00:00,45.61,45.62,45.61,45.61,35177.0,35.4984,35.5062,35.4984,35.4984,35177.0
2017-08-07 15:05:00,45.62,45.62,45.61,45.61,28441.0,35.5062,35.5062,35.4984,35.4984,28441.0
2017-08-07 15:10:00,45.62,45.62,45.61,45.61,54234.0,35.5062,35.5062,35.4984,35.4984,54234.0
2017-08-07 15:15:00,45.61,45.62,45.61,45.62,37661.0,35.4984,35.5062,35.4984,35.5062,37661.0
2017-08-07 15:20:00,45.61,45.62,45.61,45.61,39767.0,35.4984,35.5062,35.4984,35.4984,39767.0
2017-08-07 15:25:00,45.62,45.62,45.61,45.61,62618.0,35.5062,35.5062,35.4984,35.4984,62618.0
2017-08-07 15:30:00,45.62,45.62,45.58,45.59,116381.0,35.5062,35.5062,35.4751,35.4829,116381.0
2017-08-07 15:35:00,45.59,45.6,45.59,45.59,72211.0,35.4829,35.4906,35.4829,35.4829,72211.0
2017-08-07 15:40:00,45.59,45.6,45.59,45.59,77656.0,35.4829,35.4906,35.4829,35.4829,77656.0
2017-08-07 15:45:00,45.59,45.63,45.59,45.63,238418.0,35.4829,35.514,35.4829,35.514,238418.0
2017-08-07 15:50:00,45.63,45.64,45.61,45.63,201730.0,35.514,35.5218,35.4984,35.514,201730.0
2017-08-07 15:55:00,45.63,45.66,45.62,45.63,481480.0,35.514,35.5373,35.5062,35.514,481480.0
2017-08-08 09:30:00,45.64,45.72,45.6,45.71,200814.0,35.5218,35.584,35.4906,35.5763,200814.0
2017-08-08 09:35:00,45.71,45.79,45.7,45.78,82000.0,35.5763,35.6385,35.5685,35.6307,82000.0
2017-08-08 09:40:00,45.78,45.78,45.72,45.75,151844.0,35.6307,35.6307,35.584,35.6074,151844.0
2017-08-08 09:45:00,45.75,45.77,45.68,45.7,52973.0,35.6074,35.623,35.5529,35.5685,52973.0
2017-08-08 09:50:00,45.7,45.73,45.67,45.68,102278.0,35.5685,35.5918,35.5451,35.5529,102278.0
2017-08-08 09:55:00,45.68,45.7,45.65,45.67,101673.0,35.5529,35.5685,35.5296,35.5451,101673.0
2017-08-08 10:00:00,45.67,45.69,45.64,45.68,105559.0,35.5451,35.5607,35.5218,35.5529,105559.0
2017-08-08 10:05:00,45.69,45.73,45.68,45.72,107348.0,35.5607,35.5918,35.5529,35.584,107348.0
2017-08-08 10:10:00,45.72,45.75,45.68,45.7,118125.0,35.584,35.6074,35.5529,35.5685,118125.0
2017-08-08 10:15:00,45.71,45.73,45.68,45.72,198545.0,35.5763,35.5918,35.5529,35.584,198545.0
2017-08-08 10:20:00,45.73,45.74,45.68,45.68,42739.0,35.5918,35.5996,35.5529,35.5529,42739.0
2017-08-08 10:25:00,45.69,45.75,45.67,45.73,59802.0,35.5607,35.6074,35.5451,35.5918,59802.0
2017-08-08 10:30:00,45.73,45.74,45.69,45.72,29536.0,35.5918,35.5996,35.5607,35.584,29536.0
2017-08-08 10:35:00,45.72,45.73,45.71,45.72,27539.0,35.584,35.5918,35.5763,35.584,27539.0
2017-08-08 10:40:00,45.72,45.78,45.71,45.78,113996.0,35.584,35.6307,35.5763,35.6307,113996.0
2017-08-08 10:45:00,45.78,45.8,45.77,45.8,82907.0,35.6307,35.6463,35.623,35.6463,82907.0
2017-08-08 10:50:00,45.79,45.82,45.77,45.8,79207.0,35.6385,35.6619,35.623,35.6463,79207.0
2017-08-08 10:55:00,45.8,45.8,45.77,45.78,55851.0,35.6463,35.6463,35.623,35.6307,55851.0
2017-08-08 11:00:00,45.77,45.78,45.74,45.76,50090.0,35.623,35.6307,35.5996,35.6152,50090.0
2017-08-08 11:05:00,45.75,45.76,45.72,45.74,28434.0,35.6074,35.6152,35.584,35.5996,28434.0
2017-08-08 11:10:00,45.73,45.74,45.73,45.73,21954.0,35.5918,35.5996,35.5918,35.5918,21954.0
2017-08-08 11:15:00,45.73,45.75,45.71,45.73,39140.0,35.5918,35.6074,35.5763,35.5918,39140.0
2017-08-08 11:20:00,45.72,45.73,45.71,45.71,61832.0,35.584,35.5918,35.5763,35.5763,61832.0
2017-08-08 11:25:00,45.71,45.72,45.68,45.7,34102.0,35.5763,35.584,35.5529,35.5685,34102.0
2017-08-08 11:30:00,45.69,45.7,45.67,45.69,54761.0,35.5607,35.5685,35.5451,35.5607,54761.0
2017-08-08 11:35:00,45.68,45.7,45.68,45.7,33605.0,35.5529,35.5685,35.5529,35.5685,33605.0
2017-08-08 11:40:00,45.7,45.7,45.69,45.7,9082.0,35.5685,35.5685,35.5607,35.5685,9082.0
2017-08-08 11:45:00,45.7,45.7,45.69,45.69,25092.0,35.5685,35.5685,35.5607,35.5607,25092.0
2017-08-08 11:50:00,45.7,45.74,45.69,45.71,58123.0,35.5685,35.5996,35.5607,35.5763,58123.0
2017-08-08 11:55:00,45.71,45.73,45.71,45.73,21362.0,35.5763,35.5918,35.5763,35.5918,21362.0
2017-08-08 12:00:00,45.73,45.74,45.7,45.71,47571.0,35.5918,35.5996,35.5685,35.5763,47571.0
2017-08-08 12:05:00,45.71,45.72,45.7,45.72,36995.0,35.5763,35.584,35.5685,35.584,36995.0
2017-08-08 12:10:00,45.72,45.73,45.71,45.73,79548.0,35.584,35.5918,35.5763,35.5918,79548.0
2017-08-08 12:15:00,45.73,45.73,45.7,45.71,21554.0,35.5918,35.5918,35.5685,35.5763,21554.0
2017-08-08 12:20:00,45.71,45.71,45.7,45.71,29210.0,35.5763,35.5763,35.5685,35.5763,29210.0
2017-08-08 12:25:00,45.71,45.74,45.7,45.72,51182.0,35.5763,35.5996,35.5685,35.584,51182.0
2017-08-08 12:30:00,45.71,45.72,45.7,45.7,15929.0,35.5763,35.584,35.5685,35.5685,15929.0
2017-08-08 12:35:00,45.71,45.73,45.69,45.7,49876.0,35.5763,35.5918,35.5607,35.5685,49876.0
2017-08-08 12:40:00,45.7,45.7,45.68,45.7,37833.0,35.5685,35.5685,35.5529,35.5685,37833.0
2017-08-08 12:45:00,45.7,45.72,45.67,45.67,47116.0,35.5685,35.584,35.5451,35.5451,47116.0
2017-08-08 12:50:00,45.67,45.68,45.67,45.68,15041.0,35.5451,35.5529,35.5451,35.5529,15041.0
2017-08-08 12:55:00,45.68,45.69,45.66,45.68,50448.0,35.5529,35.5607,35.5373,35.5529,50448.0
2017-08-08 13:00:00,45.68,45.68,45.67,45.67,17284.0,35.5529,35.5529,35.5451,35.5451,17284.0
2017-08-08 13:05:00,45.68,45.69,45.67,45.68,50522.0,35.5529,35.5607,35.5451,35.5529,50522.0
2017-08-08 13:10:00,45.68,45.69,45.67,45.69,18518.0,35.5529,35.5607,35.5451,35.5607,18518.0
2017-08-08 13:15:00,45.69,45.69,45.68,45.68,29711.0,35.5607,35.5607,35.5529,35.5529,29711.0
2017-08-08 13:20:00,45.69,45.69,45.67,45.68,37078.0,35.5607,35.5607,35.5451,35.5529,37078.0
2017-08-08 13:25:00,45.68,45.69,45.67,45.68,43448.0,35.5529,35.5607,35.5451,35.5529,43448.0
2017-08-08 13:30:00,45.68,45.68,45.63,45.65,145301.0,35.5529,35.5529,35.514,35.5296,145301.0
2017-08-08 13:35:00,45.66,45.66,45.62,45.62,46122.0,35.5373,35.5373,35.5062,35.5062,46122.0
2017-08-08 13:40:00,45.62,45.64,45.61,45.64,60217.0,35.5062,35.5218,35.4984,35.5218,60217.0
2017-08-08 13:45:00,45.64,45.65,45.63,45.64,43690.0,35.5218,35.5296,35.514,35.5218,43690.0
2017-08-08 13:50:00,45.64,45.64,45.63,45.64,22701.0,35.5218,35.5218,35.514,35.5218,22701.0
2017-08-08 13:55:00,45.64,45.64,45.63,45.64,34366.0,35.5218,35.5218,35.514,35.5218,34366.0
2017-08-08 14:00:00,45.64,45.64,45.62,45.63,50255.0,35.5218,35.5218,35.5062,35.514,50255.0
2017-08-08 14:05:00,45.64,45.65,45.63,45.65,45116.0,35.5218,35.5296,35.514,35.5296,45116.0
2017-08-08 14:10:00,45.64,45.65,45.63,45.64,21060.0,35.5218,35.5296,35.514,35.5218,21060.0
2017-08-08 14:15:00,45.63,45.65,45.63,45.63,36363.0,35.514,35.5296,35.514,35.514,36363.0
2017-08-08 14:20:00,45.63,45.65,45.63,45.65,45673.0,35.514,35.5296,35.514,35.5296,45673.0
2017-08-08 14:25:00,45.64,45.65,45.63,45.64,49819.0,35.5218,35.5296,35.514,35.5218,49819.0
2017-08-08 14:30:00,45.64,45.64,45.6,45.61,46197.0,35.5218,35.5218,35.4906,35.4984,46197.0
2017-08-08 14:35:00,45.6,45.63,45.6,45.62,42179.0,35.4906,35.514,35.4906,35.5062,42179.0
2017-08-08 14:40:00,45.61,45.63,45.61,45.63,54677.0,35.4984,35.514,35.4984,35.514,54677.0
2017-08-08 14:45:00,45.63,45.64,45.61,45.61,40846.0,35.514,35.5218,35.4984,35.4984,40846.0
2017-08-08 14:50:00,45.61,45.61,45.58,45.6,34946.0,35.4984,35.4984,35.4751,35.4906,34946.0
2017-08-08 14:55:00,45.6,45.61,45.57,45.61,63935.0,35.4906,35.4984,35.4673,35.4984,63935.0
2017-08-08 15:00:00,45.61,45.61,45.59,45.6,29100.0,35.4984,35.4984,35.4829,35.4906,29100.0
2017-08-08 15:05:00,45.59,45.61,45.59,45.61,36347.0,35.4829,35.4984,35.4829,35.4984,36347.0
2017-08-08 15:10:00,45.61,45.61,45.56,45.59,99783.0,35.4984,35.4984,35.4595,35.4829,99783.0
2017-08-08 15:15:00,45.6,45.6,45.58,45.6,32882.0,35.4906,35.4906,35.4751,35.4906,32882.0
2017-08-08 15:20:00,45.59,45.6,45.58,45.59,52043.0,35.4829,35.4906,35.4751,35.4829,52043.0
2017-08-08 15:25:00,45.59,45.59,45.54,45.57,74224.0,35.4829,35.4829,35.4439,35.4673,74224.0
2017-08-08 15:30:00,45.57,45.59,45.54,45.58,125110.0,35.4673,35.4829,35.4439,35.4751,125110.0
2017-08-08 15:35:00,45.57,45.62,45.56,45.6,97877.0,35.4673,35.5062,35.4595,35.4906,97877.0
2017-08-08 15:40:00,45.59,45.61,45.57,45.59,112724.0,35.4829,35.4984,35.4673,35.4829,112724.0
2017-08-08 15:45:00,45.59,45.61,45.58,45.61,127826.0,35.4829,35.4984,35.4751,35.4984,127826.0
2017-08-08 15:50:00,45.6,45.6,45.55,45.57,134821.0,35.4906,35.4906,35.4517,35.4673,134821.0
2017-08-08 15:55:00,45.57,45.6,45.55,45.59,331358.0,35.4673,35.4906,35.4517,35.4829,331358.0
2017-08-09 09:30:00,45.56,45.67,45.51,45.54,392762.0,35.4595,35.5451,35.4206,35.4439,392762.0
2017-08-09 09:35:00,45.53,45.54,45.44,45.45,125840.0,35.4362,35.4439,35.3661,35.3739,125840.0
2017-08-09 09:40:00,45.45,45.46,45.37,45.38,192062.0,35.3739,35.3817,35.3116,35.3194,192062.0
2017-08-09 09:45:00,45.38,45.48,45.37,45.47,172073.0,35.3194,35.3972,35.3116,35.3895,172073.0
2017-08-09 09:50:00,45.47,45.52,45.46,45.47,148706.0,35.3895,35.4284,35.3817,35.3895,148706.0
2017-08-09 09:55:00,45.47,45.47,45.38,45.44,194722.0,35.3895,35.3895,35.3194,35.3661,194722.0
2017-08-09 10:00:00,45.43,45.43,45.36,45.37,130949.0,35.3583,35.3583,35.3038,35.3116,130949.0
2017-08-09 10:05:00,45.38,45.39,45.34,45.37,108443.0,35.3194,35.3272,35.2883,35.3116,108443.0
2017-08-09 10:10:00,45.37,45.37,45.33,45.34,121395.0,35.3116,35.3116,35.2805,35.2883,121395.0
2017-08-09 10:15:00,45.35,45.46,45.32,45.46,118480.0,35.2961,35.3817,35.2727,35.3817,118480.0
2017-08-09 10:20:00,45.45,45.49,45.4,45.44,107627.0,35.3739,35.405,35.335,35.3661,107627.0
2017-08-09 10:25:00,45.44,45.44,45.4,45.4,47813.0,35.3661,35.3661,35.335,35.335,47813.0
2017-08-09 10:30:00,45.41,45.48,45.4,45.45,137940.0,35.3428,35.3972,35.335,35.3739,137940.0
2017-08-09 10:35:00,45.45,45.47,45.41,45.43,137655.0,35.3739,35.3895,35.3428,35.3583,137655.0
2017-08-09 10:40:00,45.43,45.47,45.42,45.46,88897.0,35.3583,35.3895,35.3505,35.3817,88897.0
2017-08-09 10:45:00,45.47,45.47,45.42,45.43,75543.0,35.3895,35.3895,35.3505,35.3583,75543.0
2017-08-09 10:50:00,45.42,45.47,45.42,45.46,76458.0,35.3505,35.3895,35.3505,35.3817,76458.0
2017-08-09 10:55:00,45.47,45.48,45.44,45.46,68254.0,35.3895,35.3972,35.3661,35.3817,68254.0
2017-08-09 11:00:00,45.46,45.46,45.41,45.43,66217.0,35.3817,35.3817,35.3428,35.3583,66217.0
2017-08-09 11:05:00,45.43,45.43,45.37,45.37,56286.0,35.3583,35.3583,35.3116,35.3116,56286.0
2017-08-09 11:10:00,45.37,45.39,45.35,45.38,186110.0,35.3116,35.3272,35.2961,35.3194,186110.0
2017-08-09 11:15:00,45.38,45.4,45.36,45.36,130698.0,35.3194,35.335,35.3038,35.3038,130698.0
2017-08-09 11:20:00,45.36,45.41,45.36,45.39,112440.0,35.3038,35.3428,35.3038,35.3272,112440.0
2017-08-09 11:25:00,45.4,45.45,45.38,45.44,177396.0,35.335,35.3739,35.3194,35.3661,177396.0
2017-08-09 11:30:00,45.44,45.44,45.41,45.41,67506.0,35.3661,35.3661,35.3428,35.3428,67506.0
2017-08-09 11:35:00,45.41,45.42,45.39,45.4,56819.0,35.3428,35.3505,35.3272,35.335,56819.0
2017-08-09 11:40:00,45.39,45.4,45.39,45.39,40806.0,35.3272,35.335,35.3272,35.3272,40806.0
2017-08-09 11:45:00,45.4,45.4,45.37,45.37,88870.0,35.335,35.335,35.3116,35.3116,88870.0
2017-08-09 11:50:00,45.38,45.47,45.37,45.46,132905.0,35.3194,35.3895,35.3116,35.3817,132905.0
2017-08-09 11:55:00,45.45,45.49,45.45,45.47,50692.0,35.3739,35.405,35.3739,35.3895,50692.0
2017-08-09 12:00:00,45.48,45.48,45.47,45.47,15273.0,35.3972,35.3972,35.3895,35.3895,15273.0
2017-08-09 12:05:00,45.47,45.48,45.47,45.48,21331.0,35.3895,35.3972,35.3895,35.3972,21331.0
2017-08-09 12:10:00,45.48,45.51,45.47,45.51,72375.0,35.3972,35.4206,35.3895,35.4206,72375.0
2017-08-09 12:15:00,45.51,45.53,45.47,45.48,65034.0,35.4206,35.4362,35.3895,35.3972,65034.0
2017-08-09 12:20:00,45.48,45.49,45.47,45.48,35225.0,35.3972,35.405,35.3895,35.3972,35225.0
2017-08-09 12:25:00,45.48,45.5,45.47,45.48,81944.0,35.3972,35.4128,35.3895,35.3972,81944.0
2017-08-09 12:30:00,45.48,45.49,45.46,45.47,43969.0,35.3972,35.405,35.3817,35.3895,43969.0
2017-08-09 12:35:00,45.47,45.49,45.45,45.47,64003.0,35.3895,35.405,35.3739,35.3895,64003.0
2017-08-09 12:40:00,45.46,45.47,45.45,45.45,26656.0,35.3817,35.3895,35.3739,35.3739,26656.0
2017-08-09 12:45:00,45.46,45.46,45.45,45.45,25973.0,35.3817,35.3817,35.3739,35.3739,25973.0
2017-08-09 12:50:00,45.45,45.46,45.44,45.46,92584.0,35.3739,35.3817,35.3661,35.3817,92584.0
2017-08-09 12:55:00,45.46,45.46,45.43,45.44,56114.0,35.3817,35.3817,35.3583,35.3661,56114.0
2017-08-09 13:00:00,45.45,45.49,45.44,45.49,92678.0,35.3739,35.405,35.3661,35.405,92678.0
2017-08-09 13:05:00,45.48,45.49,45.47,45.48,44437.0,35.3972,35.405,35.3895,35.3972,44437.0
2017-08-09 13:10:00,45.49,45.49,45.46,45.47,61152.0,35.405,35.405,35.3817,35.3895,61152.0
2017-08-09 13:15:00,45.47,45.48,45.46,45.48,114339.0,35.3895,35.3972,35.3817,35.3972,114339.0
2017-08-09 13:20:00,45.47,45.48,45.47,45.48,33676.0,35.3895,35.3972,35.3895,35.3972,33676.0
2017-08-09 13:25:00,45.48,45.48,45.46,45.46,50611.0,35.3972,35.3972,35.3817,35.3817,50611.0
2017-08-09 13:30:00,45.46,45.48,45.45,45.48,49252.0,35.3817,35.3972,35.3739,35.3972,49252.0
2017-08-09 13:35:00,45.47,45.49,45.45,45.48,74694.0,35.3895,35.405,35.3739,35.3972,74694.0
2017-08-09 13:40:00,45.48,45.49,45.47,45.49,56329.0,35.3972,35.405,35.3895,35.405,56329.0
2017-08-09 13:45:00,45.48,45.52,45.48,45.51,91565.0,35.3972,35.4284,35.3972,35.4206,91565.0
2017-08-09 13:50:00,45.51,45.51,45.48,45.48,60036.0,35.4206,35.4206,35.3972,35.3972,60036.0
2017-08-09 13:55:00,45.48,45.49,45.47,45.47,28962.0,35.3972,35.405,35.3895,35.3895,28962.0
2017-08-09 14:00:00,45.47,45.48,45.42,45.43,106605.0,35.3895,35.3972,35.3505,35.3583,106605.0
2017-08-09 14:05:00,45.44,45.48,45.43,45.45,116959.0,35.3661,35.3972,35.3583,35.3739,116959.0
2017-08-09 14:10:00,45.45,45.47,45.44,45.46,93109.0,35.3739,35.3895,35.3661,35.3817,93109.0
2017-08-09 14:15:00,45.46,45.46,45.43,45.44,48739.0,35.3817,35.3817,35.3583,35.3661,48739.0
2017-08-09 14:20:00,45.44,45.44,45.42,45.44,79181.0,35.3661,35.3661,35.3505,35.3661,79181.0
2017-08-09 14:25:00,45.44,45.44,45.42,45.44,85014.0,35.3661,35.3661,35.3505,35.3661,85014.0
2017-08-09 14:30:00,45.44,45.44,45.41,45.42,107898.0,35.3661,35.3661,35.3428,35.3505,107898.0
2017-08-09 14:35:00,45.42,45.45,45.42,45.43,87161.0,35.3505,35.3739,35.3505,35.3583,87161.0
2017-08-09 14:40:00,45.43,45.43,45.41,45.41,40233.0,35.3583,35.3583,35.3428,35.3428,40233.0
2017-08-09 14:45:00,45.41,45.48,45.41,45.48,133501.0,35.3428,35.3972,35.3428,35.3972,133501.0
2017-08-09 14:50:00,45.48,45.48,45.45,45.47,63970.0,35.3972,35.3972,35.3739,35.3895,63970.0
2017-08-09 14:55:00,45.48,45.48,45.46,45.47,38931.0,35.3972,35.3972,35.3817,35.3895,38931.0
2017-08-09 15:00:00,45.47,45.47,45.46,45.46,37684.0,35.3895,35.3895,35.3817,35.3817,37684.0
2017-08-09 15:05:00,45.46,45.48,45.46,45.47,107910.0,35.3817,35.3972,35.3817,35.3895,107910.0
2017-08-09 15:10:00,45.47,45.5,45.46,45.46,121915.0,35.3895,35.4128,35.3817,35.3817,121915.0
2017-08-09 15:15:00,45.47,45.51,45.46,45.51,71295.0,35.3895,35.4206,35.3817,35.4206,71295.0
2017-08-09 15:20:00,45.5,45.52,45.48,45.5,84178.0,35.4128,35.4284,35.3972,35.4128,84178.0
2017-08-09 15:25:00,45.51,45.52,45.48,45.5,105687.0,35.4206,35.4284,35.3972,35.4128,105687.0
2017-08-09 15:30:00,45.5,45.5,45.46,45.47,118938.0,35.4128,35.4128,35.3817,35.3895,118938.0
2017-08-09 15:35:00,45.47,45.51,45.46,45.5,148395.0,35.3895,35.4206,35.3817,35.4128,148395.0
2017-08-09 15:40:00,45.5,45.51,45.47,45.5,179175.0,35.4128,35.4206,35.3895,35.4128,179175.0
2017-08-09 15:45:00,45.5,45.55,45.5,45.53,198509.0,35.4128,35.4517,35.4128,35.4362,198509.0
2017-08-09 15:50:00,45.53,45.59,45.52,45.56,230793.0,35.4362,35.4829,35.4284,35.4595,230793.0
2017-08-09 15:55:00,45.56,45.59,45.56,45.58,586038.0,35.4595,35.4829,35.4595,35.4751,586038.0
2017-08-10 09:30:00,45.56,45.67,45.46,45.62,303601.0,35.4595,35.5451,35.3817,35.5062,303601.0
2017-08-10 09:35:00,45.62,45.7,45.59,45.6,164755.0,35.5062,35.5685,35.4829,35.4906,164755.0
2017-08-10 09:40:00,45.59,45.67,45.53,45.67,140470.0,35.4829,35.5451,35.4362,35.5451,140470.0
2017-08-10 09:45:00,45.67,45.72,45.66,45.7,143780.0,35.5451,35.584,35.5373,35.5685,143780.0
2017-08-10 09:50:00,45.71,45.71,45.68,45.7,153597.0,35.5763,35.5763,35.5529,35.5685,153597.0
2017-08-10 09:55:00,45.69,45.7,45.59,45.6,118333.0,35.5607,35.5685,35.4829,35.4906,118333.0
2017-08-10 10:00:00,45.59,45.63,45.56,45.6,104665.0,35.4829,35.514,35.4595,35.4906,104665.0
2017-08-10 10:05:00,45.6,45.68,45.59,45.67,143483.0,35.4906,35.5529,35.4829,35.5451,143483.0
2017-08-10 10:10:00,45.66,45.69,45.64,45.68,86117.0,35.5373,35.5607,35.5218,35.5529,86117.0
2017-08-10 10:15:00,45.69,45.69,45.61,45.67,104272.0,35.5607,35.5607,35.4984,35.5451,104272.0
2017-08-10 10:20:00,45.67,45.68,45.64,45.65,84770.0,35.5451,35.5529,35.5218,35.5296,84770.0
2017-08-10 10:25:00,45.65,45.65,45.61,45.63,68275.0,35.5296,35.5296,35.4984,35.514,68275.0
2017-08-10 10:30:00,45.64,45.65,45.61,45.64,61746.0,35.5218,35.5296,35.4984,35.5218,61746.0
2017-08-10 10:35:00,45.64,45.7,45.63,45.68,71288.0,35.5218,35.5685,35.514,35.5529,71288.0
2017-08-10 10:40:00,45.69,45.72,45.65,45.69,145052.0,35.5607,35.584,35.5296,35.5607,145052.0
2017-08-10 10:45:00,45.68,45.71,45.68,45.7,64899.0,35.5529,35.5763,35.5529,35.5685,64899.0
2017-08-10 10:50:00,45.7,45.7,45.66,45.7,126764.0,35.5685,35.5685,35.5373,35.5685,126764.0
2017-08-10 10:55:00,45.7,45.71,45.64,45.65,195192.0,35.5685,35.5763,35.5218,35.5296,195192.0
2017-08-10 11:00:00,45.64,45.66,45.61,45.64,260175.0,35.5218,35.5373,35.4984,35.5218,260175.0
2017-08-10 11:05:00,45.65,45.69,45.63,45.67,114754.0,35.5296,35.5607,35.514,35.5451,114754.0
2017-08-10 11:10:00,45.67,45.69,45.65,45.69,97997.0,35.5451,35.5607,35.5296,35.5607,97997.0
2017-08-10 11:15:00,45.69,45.72,45.67,45.72,75011.0,35.5607,35.584,35.5451,35.584,75011.0
2017-08-10 11:20:00,45.72,45.74,45.69,45.71,74995.0,35.584,35.5996,35.5607,35.5763,74995.0
2017-08-10 11:25:00,45.71,45.75,45.7,45.74,45798.0,35.5763,35.6074,35.5685,35.5996,45798.0
2017-08-10 11:30:00,45.73,45.75,45.72,45.73,73208.0,35.5918,35.6074,35.584,35.5918,73208.0
2017-08-10 11:35:00,45.73,45.73,45.7,45.73,42328.0,35.5918,35.5918,35.5685,35.5918,42328.0
2017-08-10 11:40:00,45.73,45.74,45.72,45.73,33058.0,35.5918,35.5996,35.584,35.5918,33058.0
2017-08-10 11:45:00,45.73,45.74,45.71,45.73,36936.0,35.5918,35.5996,35.5763,35.5918,36936.0
2017-08-10 11:50:00,45.73,45.74,45.7,45.72,41122.0,35.5918,35.5996,35.5685,35.584,41122.0
2017-08-10 11:55:00,45.71,45.74,45.71,45.73,32010.0,35.5763,35.5996,35.5763,35.5918,32010.0
2017-08-10 12:00:00,45.73,45.75,45.72,45.73,69148.0,35.5918,35.6074,35.584,35.5918,69148.0
2017-08-10 12:05:00,45.73,45.79,45.73,45.79,97010.0,35.5918,35.6385,35.5918,35.6385,97010.0
2017-08-10 12:10:00,45.79,45.8,45.76,45.77,42923.0,35.6385,35.6463,35.6152,35.623,42923.0
2017-08-10 12:15:00,45.77,45.77,45.71,45.73,117256.0,35.623,35.623,35.5763,35.5918,117256.0
2017-08-10 12:20:00,45.73,45.73,45.7,45.72,58464.0,35.5918,35.5918,35.5685,35.584,58464.0
2017-08-10 12:25:00,45.73,45.74,45.7,45.71,81254.0,35.5918,35.5996,35.5685,35.5763,81254.0
2017-08-10 12:30:00,45.72,45.73,45.69,45.71,50508.0,35.584,35.5918,35.5607,35.5763,50508.0
2017-08-10 12:35:00,45.7,45.78,45.7,45.77,70387.0,35.5685,35.6307,35.5685,35.623,70387.0
2017-08-10 12:40:00,45.77,45.79,45.76,45.79,59094.0,35.623,35.6385,35.6152,35.6385,59094.0
2017-08-10 12:45:00,45.79,45.8,45.77,45.79,61211.0,35.6385,35.6463,35.623,35.6385,61211.0
2017-08-10 12:50:00,45.79,45.8,45.77,45.8,93658.0,35.6385,35.6463,35.623,35.6463,93658.0
2017-08-10 12:55:00,45.79,45.82,45.78,45.81,67160.0,35.6385,35.6619,35.6307,35.6541,67160.0
2017-08-10 13:00:00,45.82,45.83,45.79,45.8,52515.0,35.6619,35.6697,35.6385,35.6463,52515.0
2017-08-10 13:05:00,45.82,45.82,45.78,45.8,44242.0,35.6619,35.6619,35.6307,35.6463,44242.0
2017-08-10 13:10:00,45.79,45.81,45.77,45.77,56696.0,35.6385,35.6541,35.623,35.623,56696.0
2017-08-10 13:15:00,45.78,45.78,45.75,45.75,38292.0,35.6307,35.6307,35.6074,35.6074,38292.0
2017-08-10 13:20:00,45.76,45.8,45.75,45.79,53202.0,35.6152,35.6463,35.6074,35.6385,53202.0
2017-08-10 13:25:00,45.79,45.79,45.77,45.79,41465.0,35.6385,35.6385,35.623,35.6385,41465.0
2017-08-10 13:30:00,45.79,45.8,45.77,45.79,31490.0,35.6385,35.6463,35.623,35.6385,31490.0
2017-08-10 13:35:00,45.79,45.8,45.76,45.77,37255.0,35.6385,35.6463,35.6152,35.623,37255.0
2017-08-10 13:40:00,45.77,45.79,45.76,45.78,163491.0,35.623,35.6385,35.6152,35.6307,163491.0
2017-08-10 13:45:00,45.78,45.78,45.76,45.77,37955.0,35.6307,35.6307,35.6152,35.623,37955.0
2017-08-10 13:50:00,45.77,45.78,45.74,45.75,32525.0,35.623,35.6307,35.5996,35.6074,32525.0
2017-08-10 13:55:00,45.74,45.77,45.73,45.77,39484.0,35.5996,35.623,35.5918,35.623,39484.0
2017-08-10 14:00:00,45.77,45.78,45.74,45.75,44397.0,35.623,35.6307,35.5996,35.6074,44397.0
2017-08-10 14:05:00,45.76,45.76,45.73,45.75,57783.0,35.6152,35.6152,35.5918,35.6074,57783.0
2017-08-10 14:10:00,45.74,45.78,45.74,45.77,49565.0,35.5996,35.6307,35.5996,35.623,49565.0
2017-08-10 14:15:00,45.77,45.8,45.76,45.8,84316.0,35.623,35.6463,35.6152,35.6463,84316.0
2017-08-10 14:20:00,45.79,45.82,45.79,45.82,67147.0,35.6385,35.6619,35.6385,35.6619,67147.0
2017-08-10 14:25:00,45.82,45.84,45.81,45.82,74639.0,35.6619,35.6774,35.6541,35.6619,74639.0
2017-08-10 14:30:00,45.81,45.84,45.81,45.83,152787.0,35.6541,35.6774,35.6541,35.6697,152787.0
2017-08-10 14:35:00,45.82,45.83,45.8,45.8,68384.0,35.6619,35.6697,35.6463,35.6463,68384.0
2017-08-10 14:40:00,45.8,45.83,45.8,45.82,64625.0,35.6463,35.6697,35.6463,35.6619,64625.0
2017-08-10 14:45:00,45.82,45.83,45.8,45.82,35408.0,35.6619,35.6697,35.6463,35.6619,35408.0
2017-08-10 14:50:00,45.82,45.83,45.8,45.8,46091.0,35.6619,35.6697,35.6463,35.6463,46091.0
2017-08-10 14:55:00,45.8,45.81,45.78,45.79,42712.0,35.6463,35.6541,35.6307,35.6385,42712.0
2017-08-10 15:00:00,45.79,45.81,45.78,45.8,63014.0,35.6385,35.6541,35.6307,35.6463,63014.0
2017-08-10 15:05:00,45.81,45.81,45.79,45.79,69346.0,35.6541,35.6541,35.6385,35.6385,69346.0
2017-08-10 15:10:00,45.79,45.79,45.76,45.77,71003.0,35.6385,35.6385,35.6152,35.623,71003.0
2017-08-10 15:15:00,45.77,45.78,45.74,45.77,116748.0,35.623,35.6307,35.5996,35.623,116748.0
2017-08-10 15:20:00,45.77,45.78,45.75,45.77,100207.0,35.623,35.6307,35.6074,35.623,100207.0
2017-08-10 15:25:00,45.77,45.79,45.74,45.78,113044.0,35.623,35.6385,35.5996,35.6307,113044.0
2017-08-10 15:30:00,45.78,45.79,45.73,45.75,176599.0,35.6307,35.6385,35.5918,35.6074,176599.0
2017-08-10 15:35:00,45.75,45.76,45.73,45.76,161434.0,35.6074,35.6152,35.5918,35.6152,161434.0
2017-08-10 15:40:00,45.76,45.82,45.75,45.79,147979.0,35.6152,35.6619,35.6074,35.6385,147979.0
2017-08-10 15:45:00,45.79,45.79,45.74,45.76,234675.0,35.6385,35.6385,35.5996,35.6152,234675.0
2017-08-10 15:50:00,45.76,45.78,45.75,45.77,220455.0,35.6152,35.6307,35.6074,35.623,220455.0
2017-08-10 15:55:00,45.78,45.78,45.72,45.75,435592.0,35.6307,35.6307,35.584,35.6074,435592.0
2017-08-11 09:30:00,45.86,45.9,45.77,45.78,465644.0,35.693,35.7241,35.623,35.6307,465644.0
2017-08-11 09:35:00,45.79,45.82,45.76,45.76,123257.0,35.6385,35.6619,35.6152,35.6152,123257.0
2017-08-11 09:40:00,45.77,45.78,45.72,45.73,143516.0,35.623,35.6307,35.584,35.5918,143516.0
2017-08-11 09:45:00,45.73,45.75,45.7,45.75,125955.0,35.5918,35.6074,35.5685,35.6074,125955.0
2017-08-11 09:50:00,45.74,45.79,45.66,45.79,140903.0,35.5996,35.6385,35.5373,35.6385,140903.0
2017-08-11 09:55:00,45.79,45.81,45.76,45.79,201304.0,35.6385,35.6541,35.6152,35.6385,201304.0
2017-08-11 10:00:00,45.79,45.83,45.79,45.83,199005.0,35.6385,35.6697,35.6385,35.6697,199005.0
2017-08-11 10:05:00,45.83,45.86,45.82,45.86,298723.0,35.6697,35.693,35.6619,35.693,298723.0
2017-08-11 10:10:00,45.86,45.89,45.83,45.84,142549.0,35.693,35.7164,35.6697,35.6774,142549.0
2017-08-11 10:15:00,45.84,45.89,45.84,45.87,151658.0,35.6774,35.7164,35.6774,35.7008,151658.0
2017-08-11 10:20:00,45.86,45.87,45.82,45.84,100501.0,35.693,35.7008,35.6619,35.6774,100501.0
2017-08-11 10:25:00,45.85,45.85,45.83,45.84,80500.0,35.6852,35.6852,35.6697,35.6774,80500.0
2017-08-11 10:30:00,45.84,45.85,45.81,45.84,66154.0,35.6774,35.6852,35.6541,35.6774,66154.0
2017-08-11 10:35:00,45.84,45.86,45.83,45.84,165959.0,35.6774,35.693,35.6697,35.6774,165959.0
2017-08-11 10:40:00,45.84,45.86,45.83,45.84,184557.0,35.6774,35.693,35.6697,35.6774,184557.0
2017-08-11 10:45:00,45.84,45.88,45.84,45.88,94228.0,35.6774,35.7086,35.6774,35.7086,94228.0
2017-08-11 10:50:00,45.88,45.88,45.87,45.88,28580.0,35.7086,35.7086,35.7008,35.7086,28580.0
2017-08-11 10:55:00,45.87,45.88,45.87,45.88,91887.0,35.7008,35.7086,35.7008,35.7086,91887.0
2017-08-11 11:00:00,45.88,45.88,45.84,45.85,75708.0,35.7086,35.7086,35.6774,35.6852,75708.0
2017-08-11 11:05:00,45.84,45.87,45.84,45.87,53822.0,35.6774,35.7008,35.6774,35.7008,53822.0
2017-08-11 11:10:00,45.87,45.87,45.86,45.86,37474.0,35.7008,35.7008,35.693,35.693,37474.0
2017-08-11 11:15:00,45.87,45.87,45.82,45.85,71504.0,35.7008,35.7008,35.6619,35.6852,71504.0
2017-08-11 11:20:00,45.84,45.85,45.84,45.85,49525.0,35.6774,35.6852,35.6774,35.6852,49525.0
2017-08-11 11:25:00,45.85,45.86,45.84,45.85,133675.0,35.6852,35.693,35.6774,35.6852,133675.0
2017-08-11 11:30:00,45.85,45.85,45.84,45.85,54893.0,35.6852,35.6852,35.6774,35.6852,54893.0
2017-08-11 11:35:00,45.85,45.85,45.8,45.81,77546.0,35.6852,35.6852,35.6463,35.6541,77546.0
2017-08-11 11:40:00,45.81,45.81,45.8,45.8,18716.0,35.6541,35.6541,35.6463,35.6463,18716.0
2017-08-11 11:45:00,45.81,45.86,45.81,45.85,78624.0,35.6541,35.693,35.6541,35.6852,78624.0
2017-08-11 11:50:00,45.85,45.86,45.84,45.85,113693.0,35.6852,35.693,35.6774,35.6852,113693.0
2017-08-11 11:55:00,45.85,45.86,45.84,45.84,16663.0,35.6852,35.693,35.6774,35.6774,16663.0
2017-08-11 12:00:00,45.85,45.85,45.8,45.8,44801.0,35.6852,35.6852,35.6463,35.6463,44801.0
2017-08-11 12:05:00,45.8,45.81,45.78,45.79,29059.0,35.6463,35.6541,35.6307,35.6385,29059.0
2017-08-11 12:10:00,45.79,45.79,45.76,45.77,47957.0,35.6385,35.6385,35.6152,35.623,47957.0
2017-08-11 12:15:00,45.77,45.77,45.73,45.76,48308.0,35.623,35.623,35.5918,35.6152,48308.0
2017-08-11 12:20:00,45.76,45.77,45.75,45.75,28677.0,35.6152,35.623,35.6074,35.6074,28677.0
2017-08-11 12:25:00,45.76,45.77,45.75,45.77,21725.0,35.6152,35.623,35.6074,35.623,21725.0
2017-08-11 12:30:00,45.76,45.76,45.7,45.72,62624.0,35.6152,35.6152,35.5685,35.584,62624.0
2017-08-11 12:35:00,45.72,45.72,45.71,45.72,6304.0,35.584,35.584,35.5763,35.584,6304.0
2017-08-11 12:40:00,45.71,45.72,45.71,45.72,19398.0,35.5763,35.584,35.5763,35.584,19398.0
2017-08-11 12:45:00,45.72,45.76,45.71,45.73,59487.0,35.584,35.6152,35.5763,35.5918,59487.0
2017-08-11 12:50:00,45.74,45.74,45.73,45.73,31020.0,35.5996,35.5996,35.5918,35.5918,31020.0
2017-08-11 12:55:00,45.73,45.74,45.73,45.73,33533.0,35.5918,35.5996,35.5918,35.5918,33533.0
2017-08-11 13:00:00,45.73,45.74,45.7,45.71,45813.0,35.5918,35.5996,35.5685,35.5763,45813.0
2017-08-11 13:05:00,45.7,45.71,45.68,45.69,72289.0,35.5685,35.5763,35.5529,35.5607,72289.0
2017-08-11 13:10:00,45.7,45.7,45.67,45.67,45530.0,35.5685,35.5685,35.5451,35.5451,45530.0
2017-08-11 13:15:00,45.67,45.7,45.64,45.7,111954.0,35.5451,35.5685,35.5218,35.5685,111954.0
2017-08-11 13:20:00,45.7,45.72,45.67,45.72,74405.0,35.5685,35.584,35.5451,35.584,74405.0
2017-08-11 13:25:00,45.72,45.73,45.71,45.71,35243.0,35.584,35.5918,35.5763,35.5763,35243.0
2017-08-11 13:30:00,45.72,45.72,45.71,45.72,12946.0,35.584,35.584,35.5763,35.584,12946.0
2017-08-11 13:35:00,45.71,45.72,45.69,45.7,42235.0,35.5763,35.584,35.5607,35.5685,42235.0
2017-08-11 13:40:00,45.7,45.71,45.69,45.7,32685.0,35.5685,35.5763,35.5607,35.5685,32685.0
2017-08-11 13:45:00,45.7,45.71,45.68,45.69,64518.0,35.5685,35.5763,35.5529,35.5607,64518.0
2017-08-11 13:50:00,45.68,45.71,45.68,45.71,52395.0,35.5529,35.5763,35.5529,35.5763,52395.0
2017-08-11 13:55:00,45.71,45.71,45.7,45.71,17733.0,35.5763,35.5763,35.5685,35.5763,17733.0
2017-08-11 14:00:00,45.71,45.72,45.69,45.7,66149.0,35.5763,35.584,35.5607,35.5685,66149.0
2017-08-11 14:05:00,45.7,45.71,45.69,45.71,44934.0,35.5685,35.5763,35.5607,35.5763,44934.0
2017-08-11 14:10:00,45.71,45.71,45.7,45.7,39861.0,35.5763,35.5763,35.5685,35.5685,39861.0
2017-08-11 14:15:00,45.7,45.72,45.69,45.7,53386.0,35.5685,35.584,35.5607,35.5685,53386.0
2017-08-11 14:20:00,45.7,45.71,45.69,45.71,38808.0,35.5685,35.5763,35.5607,35.5763,38808.0
2017-08-11 14:25:00,45.71,45.71,45.68,45.68,35751.0,35.5763,35.5763,35.5529,35.5529,35751.0
2017-08-11 14:30:00,45.69,45.7,45.67,45.68,93223.0,35.5607,35.5685,35.5451,35.5529,93223.0
2017-08-11 14:35:00,45.67,45.68,45.62,45.64,112473.0,35.5451,35.5529,35.5062,35.5218,112473.0
2017-08-11 14:40:00,45.64,45.68,45.63,45.66,45206.0,35.5218,35.5529,35.514,35.5373,45206.0
2017-08-11 14:45:00,45.66,45.69,45.66,45.68,28330.0,35.5373,35.5607,35.5373,35.5529,28330.0
2017-08-11 14:50:00,45.69,45.69,45.61,45.62,79647.0,35.5607,35.5607,35.4984,35.5062,79647.0
2017-08-11 14:55:00,45.62,45.69,45.61,45.65,109219.0,35.5062,35.5607,35.4984,35.5296,109219.0
2017-08-11 15:00:00,45.66,45.67,45.64,45.66,27379.0,35.5373,35.5451,35.5218,35.5373,27379.0
2017-08-11 15:05:00,45.66,45.67,45.62,45.63,35700.0,35.5373,35.5451,35.5062,35.514,35700.0
2017-08-11 15:10:00,45.63,45.67,45.63,45.66,104276.0,35.514,35.5451,35.514,35.5373,104276.0
2017-08-11 15:15:00,45.66,45.67,45.62,45.64,55589.0,35.5373,35.5451,35.5062,35.5218,55589.0
2017-08-11 15:20:00,45.64,45.65,45.62,45.64,43161.0,35.5218,35.5296,35.5062,35.5218,43161.0
2017-08-11 15:25:00,45.64,45.65,45.62,45.64,52993.0,35.5218,35.5296,35.5062,35.5218,52993.0
2017-08-11 15:30:00,45.64,45.66,45.63,45.64,160980.0,35.5218,35.5373,35.514,35.5218,160980.0
2017-08-11 15:35:00,45.65,45.65,45.62,45.63,64948.0,35.5296,35.5296,35.5062,35.514,64948.0
2017-08-11 15:40:00,45.63,45.64,45.62,45.62,67236.0,35.514,35.5218,35.5062,35.5062,67236.0
2017-08-11 15:45:00,45.62,45.67,45.62,45.66,143188.0,35.5062,35.5451,35.5062,35.5373,143188.0
2017-08-11 15:50:00,45.66,45.68,45.66,45.68,106417.0,35.5373,35.5529,35.5373,35.5529,106417.0
2017-08-11 15:55:00,45.68,45.69,45.57,45.6,468405.0,35.5529,35.5607,35.4673,35.4906,468405.0
2017-08-14 09:30:00,45.64,45.8,45.62,45.76,280013.0,35.5218,35.6463,35.5062,35.6152,280013.0
2017-08-14 09:35:00,45.77,45.94,45.77,45.94,234081.0,35.623,35.7553,35.623,35.7553,234081.0
2017-08-14 09:40:00,45.94,45.94,45.9,45.93,183909.0,35.7553,35.7553,35.7241,35.7475,183909.0
2017-08-14 09:45:00,45.93,45.94,45.92,45.93,92694.0,35.7475,35.7553,35.7397,35.7475,92694.0
2017-08-14 09:50:00,45.93,45.94,45.87,45.89,152441.0,35.7475,35.7553,35.7008,35.7164,152441.0
2017-08-14 09:55:00,45.89,45.9,45.82,45.83,98859.0,35.7164,35.7241,35.6619,35.6697,98859.0
2017-08-14 10:00:00,45.83,45.86,45.81,45.82,198615.0,35.6697,35.693,35.6541,35.6619,198615.0
2017-08-14 10:05:00,45.82,45.85,45.8,45.82,177048.0,35.6619,35.6852,35.6463,35.6619,177048.0
2017-08-14 10:10:00,45.83,45.85,45.8,45.81,92342.0,35.6697,35.6852,35.6463,35.6541,92342.0
2017-08-14 10:15:00,45.82,45.84,45.82,45.83,60702.0,35.6619,35.6774,35.6619,35.6697,60702.0
2017-08-14 10:20:00,45.83,45.83,45.79,45.8,114683.0,35.6697,35.6697,35.6385,35.6463,114683.0
2017-08-14 10:25:00,45.81,45.82,45.79,45.82,22235.0,35.6541,35.6619,35.6385,35.6619,22235.0
2017-08-14 10:30:00,45.81,45.82,45.78,45.81,58381.0,35.6541,35.6619,35.6307,35.6541,58381.0
2017-08-14 10:35:00,45.8,45.84,45.8,45.82,71229.0,35.6463,35.6774,35.6463,35.6619,71229.0
2017-08-14 10:40:00,45.81,45.85,45.8,45.84,50070.0,35.6541,35.6852,35.6463,35.6774,50070.0
2017-08-14 10:45:00,45.84,45.85,45.8,45.81,63748.0,35.6774,35.6852,35.6463,35.6541,63748.0
2017-08-14 10:50:00,45.81,45.84,45.8,45.83,37941.0,35.6541,35.6774,35.6463,35.6697,37941.0
2017-08-14 10:55:00,45.82,45.84,45.82,45.83,88433.0,35.6619,35.6774,35.6619,35.6697,88433.0
2017-08-14 11:00:00,45.82,45.83,45.8,45.83,129370.0,35.6619,35.6697,35.6463,35.6697,129370.0
2017-08-14 11:05:00,45.83,45.84,45.81,45.82,75675.0,35.6697,35.6774,35.6541,35.6619,75675.0
2017-08-14 11:10:00,45.82,45.83,45.81,45.83,29130.0,35.6619,35.6697,35.6541,35.6697,29130.0
2017-08-14 11:15:00,45.83,45.83,45.81,45.81,65485.0,35.6697,35.6697,35.6541,35.6541,65485.0
2017-08-14 11:20:00,45.81,45.82,45.81,45.81,26017.0,35.6541,35.6619,35.6541,35.6541,26017.0
2017-08-14 11:25:00,45.81,45.82,45.77,45.77,117335.0,35.6541,35.6619,35.623,35.623,117335.0
2017-08-14 11:30:00,45.78,45.8,45.77,45.78,71111.0,35.6307,35.6463,35.623,35.6307,71111.0
2017-08-14 11:35:00,45.78,45.81,45.78,45.81,76971.0,35.6307,35.6541,35.6307,35.6541,76971.0
2017-08-14 11:40:00,45.81,45.87,45.81,45.87,68206.0,35.6541,35.7008,35.6541,35.7008,68206.0
2017-08-14 11:45:00,45.87,45.88,45.85,45.85,48997.0,35.7008,35.7086,35.6852,35.6852,48997.0
2017-08-14 11:50:00,45.86,45.88,45.85,45.87,28082.0,35.693,35.7086,35.6852,35.7008,28082.0
2017-08-14 11:55:00,45.86,45.88,45.84,45.84,33254.0,35.693,35.7086,35.6774,35.6774,33254.0
2017-08-14 12:00:00,45.85,45.87,45.84,45.84,40232.0,35.6852,35.7008,35.6774,35.6774,40232.0
2017-08-14 12:05:00,45.85,45.85,45.81,45.82,45533.0,35.6852,35.6852,35.6541,35.6619,45533.0
2017-08-14 12:10:00,45.82,45.84,45.81,45.81,23784.0,35.6619,35.6774,35.6541,35.6541,23784.0
2017-08-14 12:15:00,45.82,45.85,45.81,45.84,24302.0,35.6619,35.6852,35.6541,35.6774,24302.0
2017-08-14 12:20:00,45.84,45.86,45.84,45.86,14771.0,35.6774,35.693,35.6774,35.693,14771.0
2017-08-14 12:25:00,45.86,45.87,45.85,45.86,39196.0,35.693,35.7008,35.6852,35.693,39196.0
2017-08-14 12:30:00,45.85,45.87,45.84,45.86,41934.0,35.6852,35.7008,35.6774,35.693,41934.0
2017-08-14 12:35:00,45.86,45.86,45.84,45.84,22172.0,35.693,35.693,35.6774,35.6774,22172.0
2017-08-14 12:40:00,45.84,45.87,45.84,45.86,22878.0,35.6774,35.7008,35.6774,35.693,22878.0
2017-08-14 12:45:00,45.87,45.87,45.84,45.84,22810.0,35.7008,35.7008,35.6774,35.6774,22810.0
2017-08-14 12:50:00,45.84,45.86,45.84,45.86,17400.0,35.6774,35.693,35.6774,35.693,17400.0
2017-08-14 12:55:00,45.86,45.86,45.85,45.86,24775.0,35.693,35.693,35.6852,35.693,24775.0
2017-08-14 13:00:00,45.86,45.87,45.85,45.85,40129.0,35.693,35.7008,35.6852,35.6852,40129.0
2017-08-14 13:05:00,45.86,45.89,45.85,45.88,55367.0,35.693,35.7164,35.6852,35.7086,55367.0
2017-08-14 13:10:00,45.88,45.88,45.86,45.86,32112.0,35.7086,35.7086,35.693,35.693,32112.0
2017-08-14 13:15:00,45.86,45.87,45.86,45.87,12390.0,35.693,35.7008,35.693,35.7008,12390.0
2017-08-14 13:20:00,45.87,45.87,45.86,45.87,21474.0,35.7008,35.7008,35.693,35.7008,21474.0
2017-08-14 13:25:00,45.87,45.88,45.86,45.88,34582.0,35.7008,35.7086,35.693,35.7086,34582.0
2017-08-14 13:30:00,45.88,45.88,45.84,45.85,53085.0,35.7086,35.7086,35.6774,35.6852,53085.0
2017-08-14 13:35:00,45.85,45.86,45.85,45.86,24731.0,35.6852,35.693,35.6852,35.693,24731.0
2017-08-14 13:40:00,45.86,45.86,45.84,45.85,43108.0,35.693,35.693,35.6774,35.6852,43108.0
2017-08-14 13:45:00,45.84,45.85,45.83,45.84,42837.0,35.6774,35.6852,35.6697,35.6774,42837.0
2017-08-14 13:50:00,45.84,45.85,45.83,45.85,30513.0,35.6774,35.6852,35.6697,35.6852,30513.0
2017-08-14 13:55:00,45.84,45.86,45.84,45.86,30872.0,35.6774,35.693,35.6774,35.693,30872.0
2017-08-14 14:00:00,45.86,45.86,45.84,45.84,27870.0,35.693,35.693,35.6774,35.6774,27870.0
2017-08-14 14:05:00,45.84,45.85,45.82,45.83,36520.0,35.6774,35.6852,35.6619,35.6697,36520.0
2017-08-14 14:10:00,45.83,45.83,45.82,45.83,38855.0,35.6697,35.6697,35.6619,35.6697,38855.0
2017-08-14 14:15:00,45.83,45.83,45.81,45.81,64832.0,35.6697,35.6697,35.6541,35.6541,64832.0
2017-08-14 14:20:00,45.82,45.83,45.81,45.81,71650.0,35.6619,35.6697,35.6541,35.6541,71650.0
2017-08-14 14:25:00,45.81,45.82,45.81,45.82,18584.0,35.6541,35.6619,35.6541,35.6619,18584.0
2017-08-14 14:30:00,45.82,45.83,45.81,45.82,43310.0,35.6619,35.6697,35.6541,35.6619,43310.0
2017-08-14 14:35:00,45.82,45.83,45.81,45.83,52895.0,35.6619,35.6697,35.6541,35.6697,52895.0
2017-08-14 14:40:00,45.83,45.83,45.82,45.82,21710.0,35.6697,35.6697,35.6619,35.6619,21710.0
2017-08-14 14:45:00,45.83,45.83,45.8,45.8,90520.0,35.6697,35.6697,35.6463,35.6463,90520.0
2017-08-14 14:50:00,45.8,45.81,45.79,45.8,26772.0,35.6463,35.6541,35.6385,35.6463,26772.0
2017-08-14 14:55:00,45.8,45.82,45.79,45.81,52493.0,35.6463,35.6619,35.6385,35.6541,52493.0
2017-08-14 15:00:00,45.81,45.81,45.8,45.8,14022.0,35.6541,35.6541,35.6463,35.6463,14022.0
2017-08-14 15:05:00,45.81,45.81,45.8,45.81,25809.0,35.6541,35.6541,35.6463,35.6541,25809.0
2017-08-14 15:10:00,45.8,45.81,45.8,45.8,40352.0,35.6463,35.6541,35.6463,35.6463,40352.0
2017-08-14 15:15:00,45.81,45.83,45.8,45.82,109687.0,35.6541,35.6697,35.6463,35.6619,109687.0
2017-08-14 15:20:00,45.83,45.86,45.82,45.84,58951.0,35.6697,35.693,35.6619,35.6774,58951.0
2017-08-14 15:25:00,45.84,45.86,45.83,45.84,236723.0,35.6774,35.693,35.6697,35.6774,236723.0
2017-08-14 15:30:00,45.84,45.86,45.83,45.86,126720.0,35.6774,35.693,35.6697,35.693,126720.0
2017-08-14 15:35:00,45.86,45.86,45.83,45.84,84038.0,35.693,35.693,35.6697,35.6774,84038.0
2017-08-14 15:40:00,45.83,45.84,45.82,45.83,115047.0,35.6697,35.6774,35.6619,35.6697,115047.0
2017-08-14 15:45:00,45.82,45.85,45.8,45.81,169323.0,35.6619,35.6852,35.6463,35.6541,169323.0
2017-08-14 15:50:00,45.81,45.84,45.8,45.82,130985.0,35.6541,35.6774,35.6463,35.6619,130985.0
2017-08-14 15:55:00,45.81,45.83,45.77,45.8,683551.0,35.6541,35.6697,35.623,35.6463,683551.0
2017-08-15 09:30:00,45.8,45.92,45.8,45.9,226939.0,35.6463,35.7397,35.6463,35.7241,226939.0
2017-08-15 09:35:00,45.9,45.9,45.86,45.89,59547.0,35.7241,35.7241,35.693,35.7164,59547.0
2017-08-15 09:40:00,45.89,45.94,45.89,45.92,78291.0,35.7164,35.7553,35.7164,35.7397,78291.0
2017-08-15 09:45:00,45.92,45.96,45.91,45.93,97800.0,35.7397,35.7708,35.7319,35.7475,97800.0
2017-08-15 09:50:00,45.93,45.97,45.92,45.92,88358.0,35.7475,35.7786,35.7397,35.7397,88358.0
2017-08-15 09:55:00,45.91,45.96,45.91,45.96,39656.0,35.7319,35.7708,35.7319,35.7708,39656.0
2017-08-15 10:00:00,45.96,45.98,45.95,45.95,59130.0,35.7708,35.7864,35.763,35.763,59130.0
2017-08-15 10:05:00,45.96,45.98,45.95,45.98,47141.0,35.7708,35.7864,35.763,35.7864,47141.0
2017-08-15 10:10:00,45.97,45.98,45.94,45.96,82852.0,35.7786,35.7864,35.7553,35.7708,82852.0
2017-08-15 10:15:00,45.95,45.96,45.9,45.93,94043.0,35.763,35.7708,35.7241,35.7475,94043.0
2017-08-15 10:20:00,45.93,45.95,45.91,45.93,38976.0,35.7475,35.763,35.7319,35.7475,38976.0
2017-08-15 10:25:00,45.93,45.94,45.92,45.93,33135.0,35.7475,35.7553,35.7397,35.7475,33135.0
2017-08-15 10:30:00,45.93,45.93,45.89,45.91,59558.0,35.7475,35.7475,35.7164,35.7319,59558.0
2017-08-15 10:35:00,45.92,45.96,45.91,45.95,92149.0,35.7397,35.7708,35.7319,35.763,92149.0
2017-08-15 10:40:00,45.95,45.95,45.89,45.9,243564.0,35.763,35.763,35.7164,35.7241,243564.0
2017-08-15 10:45:00,45.9,45.93,45.89,45.93,133085.0,35.7241,35.7475,35.7164,35.7475,133085.0
2017-08-15 10:50:00,45.93,45.94,45.91,45.94,43312.0,35.7475,35.7553,35.7319,35.7553,43312.0
2017-08-15 10:55:00,45.94,45.96,45.93,45.95,34656.0,35.7553,35.7708,35.7475,35.763,34656.0
2017-08-15 11:00:00,45.95,45.96,45.95,45.96,23741.0,35.763,35.7708,35.763,35.7708,23741.0
2017-08-15 11:05:00,45.96,45.96,45.92,45.95,82481.0,35.7708,35.7708,35.7397,35.763,82481.0
2017-08-15 11:10:00,45.95,45.96,45.94,45.95,32733.0,35.763,35.7708,35.7553,35.763,32733.0
2017-08-15 11:15:00,45.96,45.96,45.93,45.94,43570.0,35.7708,35.7708,35.7475,35.7553,43570.0
2017-08-15 11:20:00,45.94,45.96,45.93,45.96,35140.0,35.7553,35.7708,35.7475,35.7708,35140.0
2017-08-15 11:25:00,45.95,45.96,45.93,45.95,44291.0,35.763,35.7708,35.7475,35.763,44291.0
2017-08-15 11:30:00,45.96,45.97,45.95,45.96,44677.0,35.7708,35.7786,35.763,35.7708,44677.0
2017-08-15 11:35:00,45.97,45.98,45.96,45.97,28271.0,35.7786,35.7864,35.7708,35.7786,28271.0
2017-08-15 11:40:00,45.98,45.99,45.97,45.99,50063.0,35.7864,35.7942,35.7786,35.7942,50063.0
2017-08-15 11:45:00,45.98,46.0,45.98,45.99,108127.0,35.7864,35.802,35.7864,35.7942,108127.0
2017-08-15 11:50:00,45.98,45.99,45.98,45.99,21950.0,35.7864,35.7942,35.7864,35.7942,21950.0
2017-08-15 11:55:00,45.99,45.99,45.98,45.98,31434.0,35.7942,35.7942,35.7864,35.7864,31434.0
2017-08-15 12:00:00,45.99,46.0,45.97,45.98,228626.0,35.7942,35.802,35.7786,35.7864,228626.0
2017-08-15 12:05:00,45.98,45.98,45.95,45.98,119200.0,35.7864,35.7864,35.763,35.7864,119200.0
2017-08-15 12:10:00,45.98,46.0,45.97,45.98,82117.0,35.7864,35.802,35.7786,35.7864,82117.0
2017-08-15 12:15:00,45.98,46.0,45.98,45.98,40858.0,35.7864,35.802,35.7864,35.7864,40858.0
2017-08-15 12:20:00,45.98,46.03,45.98,46.03,243431.0,35.7864,35.8253,35.7864,35.8253,243431.0
2017-08-15 12:25:00,46.02,46.05,46.02,46.03,67477.0,35.8175,35.8409,35.8175,35.8253,67477.0
2017-08-15 12:30:00,46.04,46.05,46.02,46.03,52306.0,35.8331,35.8409,35.8175,35.8253,52306.0
2017-08-15 12:35:00,46.04,46.04,46.03,46.03,18676.0,35.8331,35.8331,35.8253,35.8253,18676.0
2017-08-15 12:40:00,46.04,46.05,46.03,46.05,54214.0,35.8331,35.8409,35.8253,35.8409,54214.0
2017-08-15 12:45:00,46.04,46.06,46.02,46.04,149938.0,35.8331,35.8487,35.8175,35.8331,149938.0
2017-08-15 12:50:00,46.03,46.05,46.03,46.04,33447.0,35.8253,35.8409,35.8253,35.8331,33447.0
2017-08-15 12:55:00,46.05,46.06,46.03,46.04,86781.0,35.8409,35.8487,35.8253,35.8331,86781.0
2017-08-15 13:00:00,46.04,46.05,46.02,46.04,54027.0,35.8331,35.8409,35.8175,35.8331,54027.0
2017-08-15 13:05:00,46.04,46.04,46.02,46.03,27698.0,35.8331,35.8331,35.8175,35.8253,27698.0
2017-08-15 13:10:00,46.03,46.07,46.03,46.05,92442.0,35.8253,35.8564,35.8253,35.8409,92442.0
2017-08-15 13:15:00,46.05,46.05,46.02,46.05,36738.0,35.8409,35.8409,35.8175,35.8409,36738.0
2017-08-15 13:20:00,46.05,46.05,46.03,46.05,62002.0,35.8409,35.8409,35.8253,35.8409,62002.0
2017-08-15 13:25:00,46.05,46.05,46.02,46.03,57127.0,35.8409,35.8409,35.8175,35.8253,57127.0
2017-08-15 13:30:00,46.03,46.07,46.02,46.05,157561.0,35.8253,35.8564,35.8175,35.8409,157561.0
2017-08-15 13:35:00,46.05,46.08,46.05,46.07,84267.0,35.8409,35.8642,35.8409,35.8564,84267.0
2017-08-15 13:40:00,46.08,46.08,46.07,46.08,10782.0,35.8642,35.8642,35.8564,35.8642,10782.0
2017-08-15 13:45:00,46.08,46.09,46.06,46.09,49112.0,35.8642,35.872,35.8487,35.872,49112.0
2017-08-15 13:50:00,46.09,46.12,46.08,46.12,221330.0,35.872,35.8954,35.8642,35.8954,221330.0
2017-08-15 13:55:00,46.12,46.18,46.11,46.18,119092.0,35.8954,35.9421,35.8876,35.9421,119092.0
2017-08-15 14:00:00,46.18,46.2,46.17,46.2,50125.0,35.9421,35.9576,35.9343,35.9576,50125.0
2017-08-15 14:05:00,46.2,46.2,46.16,46.17,174200.0,35.9576,35.9576,35.9265,35.9343,174200.0
2017-08-15 14:10:00,46.17,46.2,46.16,46.2,62232.0,35.9343,35.9576,35.9265,35.9576,62232.0
2017-08-15 14:15:00,46.2,46.25,46.2,46.25,203974.0,35.9576,35.9965,35.9576,35.9965,203974.0
2017-08-15 14:20:00,46.25,46.25,46.23,46.23,120576.0,35.9965,35.9965,35.981,35.981,120576.0
2017-08-15 14:25:00,46.23,46.24,46.21,46.22,192129.0,35.981,35.9888,35.9654,35.9732,192129.0
2017-08-15 14:30:00,46.22,46.22,46.19,46.22,135294.0,35.9732,35.9732,35.9498,35.9732,135294.0
2017-08-15 14:35:00,46.22,46.23,46.19,46.21,138747.0,35.9732,35.981,35.9498,35.9654,138747.0
2017-08-15 14:40:00,46.2,46.21,46.2,46.21,28967.0,35.9576,35.9654,35.9576,35.9654,28967.0
2017-08-15 14:45:00,46.21,46.22,46.2,46.22,64122.0,35.9654,35.9732,35.9576,35.9732,64122.0
2017-08-15 14:50:00,46.21,46.22,46.21,46.22,52633.0,35.9654,35.9732,35.9654,35.9732,52633.0
2017-08-15 14:55:00,46.22,46.22,46.18,46.19,97388.0,35.9732,35.9732,35.9421,35.9498,97388.0
2017-08-15 15:00:00,46.18,46.19,46.18,46.19,43723.0,35.9421,35.9498,35.9421,35.9498,43723.0
2017-08-15 15:05:00,46.19,46.2,46.18,46.2,70714.0,35.9498,35.9576,35.9421,35.9576,70714.0
2017-08-15 15:10:00,46.2,46.2,46.18,46.19,76188.0,35.9576,35.9576,35.9421,35.9498,76188.0
2017-08-15 15:15:00,46.19,46.19,46.15,46.15,96565.0,35.9498,35.9498,35.9187,35.9187,96565.0
2017-08-15 15:20:00,46.15,46.18,46.14,46.16,121293.0,35.9187,35.9421,35.9109,35.9265,121293.0
2017-08-15 15:25:00,46.16,46.19,46.14,46.16,117546.0,35.9265,35.9498,35.9109,35.9265,117546.0
2017-08-15 15:30:00,46.16,46.17,46.15,46.17,94572.0,35.9265,35.9343,35.9187,35.9343,94572.0
2017-08-15 15:35:00,46.17,46.2,46.16,46.2,114498.0,35.9343,35.9576,35.9265,35.9576,114498.0
2017-08-15 15:40:00,46.2,46.21,46.17,46.17,205101.0,35.9576,35.9654,35.9343,35.9343,205101.0
2017-08-15 15:45:00,46.18,46.21,46.17,46.18,227721.0,35.9421,35.9654,35.9343,35.9421,227721.0
2017-08-15 15:50:00,46.18,46.18,46.15,46.16,223565.0,35.9421,35.9421,35.9187,35.9265,223565.0
2017-08-15 15:55:00,46.17,46.21,46.16,46.18,688013.0,35.9343,35.9654,35.9265,35.9421,688013.0
2017-08-16 09:30:00,46.15,46.24,46.12,46.2,336013.0,35.9187,35.9888,35.8954,35.9576,336013.0
2017-08-16 09:35:00,46.21,46.28,46.21,46.27,210287.0,35.9654,36.0199,35.9654,36.0121,210287.0
2017-08-16 09:40:00,46.27,46.27,46.22,46.23,147637.0,36.0121,36.0121,35.9732,35.981,147637.0
2017-08-16 09:45:00,46.23,46.29,46.23,46.28,116601.0,35.981,36.0277,35.981,36.0199,116601.0
2017-08-16 09:50:00,46.27,46.28,46.23,46.25,99394.0,36.0121,36.0199,35.981,35.9965,99394.0
2017-08-16 09:55:00,46.25,46.28,46.23,46.26,78643.0,35.9965,36.0199,35.981,36.0043,78643.0
2017-08-16 10:00:00,46.26,46.28,46.24,46.28,76266.0,36.0043,36.0199,35.9888,36.0199,76266.0
2017-08-16 10:05:00,46.27,46.29,46.24,46.25,136067.0,36.0121,36.0277,35.9888,35.9965,136067.0
2017-08-16 10:10:00,46.25,46.29,46.24,46.27,221330.0,35.9965,36.0277,35.9888,36.0121,221330.0
2017-08-16 10:15:00,46.27,46.3,46.26,46.3,67838.0,36.0121,36.0355,36.0043,36.0355,67838.0
2017-08-16 10:20:00,46.3,46.3,46.27,46.28,69008.0,36.0355,36.0355,36.0121,36.0199,69008.0
2017-08-16 10:25:00,46.29,46.32,46.28,46.28,118396.0,36.0277,36.051,36.0199,36.0199,118396.0
2017-08-16 10:30:00,46.28,46.32,46.27,46.3,158437.0,36.0199,36.051,36.0121,36.0355,158437.0
2017-08-16 10:35:00,46.3,46.32,46.29,46.3,90392.0,36.0355,36.051,36.0277,36.0355,90392.0
2017-08-16 10:40:00,46.3,46.33,46.3,46.33,45579.0,36.0355,36.0588,36.0355,36.0588,45579.0
2017-08-16 10:45:00,46.33,46.34,46.32,46.33,56373.0,36.0588,36.0666,36.051,36.0588,56373.0
2017-08-16 10:50:00,46.33,46.34,46.28,46.28,118086.0,36.0588,36.0666,36.0199,36.0199,118086.0
2017-08-16 10:55:00,46.29,46.29,46.26,46.28,61327.0,36.0277,36.0277,36.0043,36.0199,61327.0
2017-08-16 11:00:00,46.28,46.28,46.26,46.27,61712.0,36.0199,36.0199,36.0043,36.0121,61712.0
2017-08-16 11:05:00,46.28,46.31,46.27,46.28,91946.0,36.0199,36.0432,36.0121,36.0199,91946.0
2017-08-16 11:10:00,46.28,46.28,46.25,46.25,42220.0,36.0199,36.0199,35.9965,35.9965,42220.0
2017-08-16 11:15:00,46.26,46.26,46.21,46.21,92762.0,36.0043,36.0043,35.9654,35.9654,92762.0
2017-08-16 11:20:00,46.21,46.23,46.18,46.22,256269.0,35.9654,35.981,35.9421,35.9732,256269.0
2017-08-16 11:25:00,46.22,46.26,46.21,46.24,97246.0,35.9732,36.0043,35.9654,35.9888,97246.0
2017-08-16 11:30:00,46.25,46.26,46.19,46.2,86810.0,35.9965,36.0043,35.9498,35.9576,86810.0
2017-08-16 11:35:00,46.19,46.23,46.19,46.22,25073.0,35.9498,35.981,35.9498,35.9732,25073.0
2017-08-16 11:40:00,46.22,46.24,46.2,46.23,25610.0,35.9732,35.9888,35.9576,35.981,25610.0
2017-08-16 11:45:00,46.23,46.26,46.23,46.24,30524.0,35.981,36.0043,35.981,35.9888,30524.0
2017-08-16 11:50:00,46.24,46.25,46.24,46.25,13357.0,35.9888,35.9965,35.9888,35.9965,13357.0
2017-08-16 11:55:00,46.25,46.28,46.24,46.24,116240.0,35.9965,36.0199,35.9888,35.9888,116240.0
2017-08-16 12:00:00,46.25,46.26,46.24,46.25,28004.0,35.9965,36.0043,35.9888,35.9965,28004.0
2017-08-16 12:05:00,46.25,46.27,46.24,46.26,38377.0,35.9965,36.0121,35.9888,36.0043,38377.0
2017-08-16 12:10:00,46.26,46.27,46.21,46.27,72315.0,36.0043,36.0121,35.9654,36.0121,72315.0
2017-08-16 12:15:00,46.27,46.27,46.23,46.24,100366.0,36.0121,36.0121,35.981,35.9888,100366.0
2017-08-16 12:20:00,46.23,46.27,46.23,46.27,48270.0,35.981,36.0121,35.981,36.0121,48270.0
2017-08-16 12:25:00,46.27,46.28,46.25,46.27,29755.0,36.0121,36.0199,35.9965,36.0121,29755.0
2017-08-16 12:30:00,46.27,46.27,46.23,46.25,25443.0,36.0121,36.0121,35.981,35.9965,25443.0
2017-08-16 12:35:00,46.25,46.26,46.24,46.26,20154.0,35.9965,36.0043,35.9888,36.0043,20154.0
2017-08-16 12:40:00,46.25,46.27,46.25,46.27,39337.0,35.9965,36.0121,35.9965,36.0121,39337.0
2017-08-16 12:45:00,46.26,46.27,46.23,46.25,93448.0,36.0043,36.0121,35.981,35.9965,93448.0
2017-08-16 12:50:00,46.24,46.25,46.21,46.24,36323.0,35.9888,35.9965,35.9654,35.9888,36323.0
2017-08-16 12:55:00,46.24,46.24,46.21,46.23,74312.0,35.9888,35.9888,35.9654,35.981,74312.0
2017-08-16 13:00:00,46.24,46.26,46.22,46.25,44036.0,35.9888,36.0043,35.9732,35.9965,44036.0
2017-08-16 13:05:00,46.26,46.27,46.25,46.27,40074.0,36.0043,36.0121,35.9965,36.0121,40074.0
2017-08-16 13:10:00,46.27,46.27,46.19,46.2,109684.0,36.0121,36.0121,35.9498,35.9576,109684.0
2017-08-16 13:15:00,46.2,46.24,46.19,46.23,64727.0,35.9576,35.9888,35.9498,35.981,64727.0
2017-08-16 13:20:00,46.23,46.24,46.21,46.24,25609.0,35.981,35.9888,35.9654,35.9888,25609.0
2017-08-16 13:25:00,46.23,46.24,46.19,46.24,47654.0,35.981,35.9888,35.9498,35.9888,47654.0
2017-08-16 13:30:00,46.23,46.24,46.2,46.23,41371.0,35.981,35.9888,35.9576,35.981,41371.0
2017-08-16 13:35:00,46.23,46.25,46.22,46.24,40309.0,35.981,35.9965,35.9732,35.9888,40309.0
2017-08-16 13:40:00,46.24,46.25,46.22,46.23,46250.0,35.9888,35.9965,35.9732,35.981,46250.0
2017-08-16 13:45:00,46.23,46.24,46.2,46.2,78993.0,35.981,35.9888,35.9576,35.9576,78993.0
2017-08-16 13:50:00,46.2,46.25,46.19,46.24,73050.0,35.9576,35.9965,35.9498,35.9888,73050.0
2017-08-16 13:55:00,46.24,46.26,46.22,46.24,57743.0,35.9888,36.0043,35.9732,35.9888,57743.0
2017-08-16 14:00:00,46.23,46.27,46.23,46.25,75943.0,35.981,36.0121,35.981,35.9965,75943.0
2017-08-16 14:05:00,46.25,46.27,46.24,46.25,121584.0,35.9965,36.0121,35.9888,35.9965,121584.0
2017-08-16 14:10:00,46.25,46.26,46.22,46.25,76935.0,35.9965,36.0043,35.9732,35.9965,76935.0
2017-08-16 14:15:00,46.25,46.25,46.22,46.23,79109.0,35.9965,35.9965,35.9732,35.981,79109.0
2017-08-16 14:20:00,46.22,46.25,46.21,46.23,97715.0,35.9732,35.9965,35.9654,35.981,97715.0
2017-08-16 14:25:00,46.24,46.26,46.2,46.22,61004.0,35.9888,36.0043,35.9576,35.9732,61004.0
2017-08-16 14:30:00,46.22,46.24,46.2,46.24,56962.0,35.9732,35.9888,35.9576,35.9888,56962.0
2017-08-16 14:35:00,46.24,46.26,46.23,46.26,39371.0,35.9888,36.0043,35.981,36.0043,39371.0
2017-08-16 14:40:00,46.25,46.26,46.23,46.25,39354.0,35.9965,36.0043,35.981,35.9965,39354.0
2017-08-16 14:45:00,46.25,46.27,46.25,46.26,38339.0,35.9965,36.0121,35.9965,36.0043,38339.0
2017-08-16 14:50:00,46.25,46.26,46.24,46.25,47575.0,35.9965,36.0043,35.9888,35.9965,47575.0
2017-08-16 14:55:00,46.24,46.26,46.24,46.25,38003.0,35.9888,36.0043,35.9888,35.9965,38003.0
2017-08-16 15:00:00,46.25,46.26,46.24,46.25,41652.0,35.9965,36.0043,35.9888,35.9965,41652.0
2017-08-16 15:05:00,46.25,46.28,46.24,46.25,76163.0,35.9965,36.0199,35.9888,35.9965,76163.0
2017-08-16 15:10:00,46.25,46.26,46.21,46.23,183426.0,35.9965,36.0043,35.9654,35.981,183426.0
2017-08-16 15:15:00,46.23,46.25,46.22,46.25,57595.0,35.981,35.9965,35.9732,35.9965,57595.0
2017-08-16 15:20:00,46.25,46.26,46.23,46.25,77432.0,35.9965,36.0043,35.981,35.9965,77432.0
2017-08-16 15:25:00,46.25,46.26,46.24,46.25,89185.0,35.9965,36.0043,35.9888,35.9965,89185.0
2017-08-16 15:30:00,46.25,46.27,46.25,46.26,71116.0,35.9965,36.0121,35.9965,36.0043,71116.0
2017-08-16 15:35:00,46.26,46.26,46.23,46.23,104846.0,36.0043,36.0043,35.981,35.981,104846.0
2017-08-16 15:40:00,46.23,46.25,46.22,46.25,95023.0,35.981,35.9965,35.9732,35.9965,95023.0
2017-08-16 15:45:00,46.24,46.25,46.23,46.25,138508.0,35.9888,35.9965,35.981,35.9965,138508.0
2017-08-16 15:50:00,46.25,46.25,46.22,46.23,137451.0,35.9965,35.9965,35.9732,35.981,137451.0
2017-08-16 15:55:00,46.23,46.23,46.17,46.21,460204.0,35.981,35.981,35.9343,35.9654,460204.0
2017-08-17 09:30:00,46.12,46.22,46.12,46.2,220900.0,35.8954,35.9732,35.8954,35.9576,220900.0
2017-08-17 09:35:00,46.2,46.23,46.17,46.18,69618.0,35.9576,35.981,35.9343,35.9421,69618.0
2017-08-17 09:40:00,46.18,46.22,46.18,46.22,101596.0,35.9421,35.9732,35.9421,35.9732,101596.0
2017-08-17 09:45:00,46.21,46.25,46.21,46.24,64506.0,35.9654,35.9965,35.9654,35.9888,64506.0
2017-08-17 09:50:00,46.24,46.27,46.23,46.26,28799.0,35.9888,36.0121,35.981,36.0043,28799.0
2017-08-17 09:55:00,46.27,46.28,46.21,46.22,78665.0,36.0121,36.0199,35.9654,35.9732,78665.0
2017-08-17 10:00:00,46.22,46.25,46.18,46.19,72878.0,35.9732,35.9965,35.9421,35.9498,72878.0
2017-08-17 10:05:00,46.19,46.24,46.19,46.24,42553.0,35.9498,35.9888,35.9498,35.9888,42553.0
2017-08-17 10:10:00,46.24,46.26,46.22,46.22,74919.0,35.9888,36.0043,35.9732,35.9732,74919.0
2017-08-17 10:15:00,46.23,46.26,46.21,46.24,55946.0,35.981,36.0043,35.9654,35.9888,55946.0
2017-08-17 10:20:00,46.24,46.25,46.2,46.22,44266.0,35.9888,35.9965,35.9576,35.9732,44266.0
2017-08-17 10:25:00,46.22,46.24,46.2,46.2,55223.0,35.9732,35.9888,35.9576,35.9576,55223.0
2017-08-17 10:30:00,46.21,46.25,46.19,46.25,96419.0,35.9654,35.9965,35.9498,35.9965,96419.0
2017-08-17 10:35:00,46.24,46.26,46.24,46.25,30793.0,35.9888,36.0043,35.9888,35.9965,30793.0
2017-08-17 10:40:00,46.24,46.26,46.19,46.2,70780.0,35.9888,36.0043,35.9498,35.9576,70780.0
2017-08-17 10:45:00,46.21,46.25,46.2,46.24,37846.0,35.9654,35.9965,35.9576,35.9888,37846.0
2017-08-17 10:50:00,46.24,46.24,46.19,46.23,31767.0,35.9888,35.9888,35.9498,35.981,31767.0
2017-08-17 10:55:00,46.23,46.26,46.22,46.23,49669.0,35.981,36.0043,35.9732,35.981,49669.0
2017-08-17 11:00:00,46.24,46.31,46.24,46.3,98810.0,35.9888,36.0432,35.9888,36.0355,98810.0
2017-08-17 11:05:00,46.3,46.33,46.3,46.33,64581.0,36.0355,36.0588,36.0355,36.0588,64581.0
2017-08-17 11:10:00,46.33,46.33,46.29,46.31,47747.0,36.0588,36.0588,36.0277,36.0432,47747.0
2017-08-17 11:15:00,46.31,46.31,46.28,46.3,40484.0,36.0432,36.0432,36.0199,36.0355,40484.0
2017-08-17 11:20:00,46.31,46.32,46.24,46.25,48592.0,36.0432,36.051,35.9888,35.9965,48592.0
2017-08-17 11:25:00,46.25,46.29,46.24,46.28,48435.0,35.9965,36.0277,35.9888,36.0199,48435.0
2017-08-17 11:30:00,46.28,46.29,46.23,46.24,36854.0,36.0199,36.0277,35.981,35.9888,36854.0
2017-08-17 11:35:00,46.24,46.25,46.18,46.19,100220.0,35.9888,35.9965,35.9421,35.9498,100220.0
2017-08-17 11:40:00,46.19,46.21,46.17,46.2,87906.0,35.9498,35.9654,35.9343,35.9576,87906.0
2017-08-17 11:45:00,46.2,46.2,46.17,46.18,71893.0,35.9576,35.9576,35.9343,35.9421,71893.0
2017-08-17 11:50:00,46.18,46.18,46.15,46.16,53099.0,35.9421,35.9421,35.9187,35.9265,53099.0
2017-08-17 11:55:00,46.16,46.18,46.15,46.17,59304.0,35.9265,35.9421,35.9187,35.9343,59304.0
2017-08-17 12:00:00,46.18,46.19,46.16,46.17,34926.0,35.9421,35.9498,35.9265,35.9343,34926.0
2017-08-17 12:05:00,46.18,46.18,46.15,46.15,34860.0,35.9421,35.9421,35.9187,35.9187,34860.0
2017-08-17 12:10:00,46.15,46.19,46.14,46.19,45203.0,35.9187,35.9498,35.9109,35.9498,45203.0
2017-08-17 12:15:00,46.19,46.2,46.16,46.19,39638.0,35.9498,35.9576,35.9265,35.9498,39638.0
2017-08-17 12:20:00,46.19,46.21,46.17,46.21,49856.0,35.9498,35.9654,35.9343,35.9654,49856.0
2017-08-17 12:25:00,46.2,46.23,46.18,46.23,27905.0,35.9576,35.981,35.9421,35.981,27905.0
2017-08-17 12:30:00,46.22,46.22,46.16,46.16,128942.0,35.9732,35.9732,35.9265,35.9265,128942.0
2017-08-17 12:35:00,46.16,46.2,46.15,46.18,36615.0,35.9265,35.9576,35.9187,35.9421,36615.0
2017-08-17 12:40:00,46.18,46.19,46.16,46.19,26676.0,35.9421,35.9498,35.9265,35.9498,26676.0
2017-08-17 12:45:00,46.18,46.19,46.17,46.17,36708.0,35.9421,35.9498,35.9343,35.9343,36708.0
2017-08-17 12:50:00,46.18,46.19,46.13,46.13,95943.0,35.9421,35.9498,35.9031,35.9031,95943.0
2017-08-17 12:55:00,46.14,46.15,46.11,46.14,74383.0,35.9109,35.9187,35.8876,35.9109,74383.0
2017-08-17 13:00:00,46.14,46.15,46.11,46.11,75395.0,35.9109,35.9187,35.8876,35.8876,75395.0
2017-08-17 13:05:00,46.11,46.14,46.11,46.14,79438.0,35.8876,35.9109,35.8876,35.9109,79438.0
2017-08-17 13:10:00,46.14,46.14,46.11,46.12,49823.0,35.9109,35.9109,35.8876,35.8954,49823.0
2017-08-17 13:15:00,46.11,46.14,46.11,46.12,88270.0,35.8876,35.9109,35.8876,35.8954,88270.0
2017-08-17 13:20:00,46.12,46.13,46.11,46.12,54803.0,35.8954,35.9031,35.8876,35.8954,54803.0
2017-08-17 13:25:00,46.12,46.13,46.1,46.11,60315.0,35.8954,35.9031,35.8798,35.8876,60315.0
2017-08-17 13:30:00,46.11,46.15,46.1,46.11,82204.0,35.8876,35.9187,35.8798,35.8876,82204.0
2017-08-17 13:35:00,46.11,46.13,46.11,46.13,46584.0,35.8876,35.9031,35.8876,35.9031,46584.0
2017-08-17 13:40:00,46.13,46.14,46.11,46.13,41549.0,35.9031,35.9109,35.8876,35.9031,41549.0
2017-08-17 13:45:00,46.13,46.13,46.1,46.13,94334.0,35.9031,35.9031,35.8798,35.9031,94334.0
2017-08-17 13:50:00,46.12,46.13,46.08,46.08,103942.0,35.8954,35.9031,35.8642,35.8642,103942.0
2017-08-17 13:55:00,46.08,46.09,46.06,46.08,53280.0,35.8642,35.872,35.8487,35.8642,53280.0
2017-08-17 14:00:00,46.08,46.09,46.05,46.07,64788.0,35.8642,35.872,35.8409,35.8564,64788.0
2017-08-17 14:05:00,46.08,46.1,46.07,46.09,31944.0,35.8642,35.8798,35.8564,35.872,31944.0
2017-08-17 14:10:00,46.1,46.1,46.08,46.09,43303.0,35.8798,35.8798,35.8642,35.872,43303.0
2017-08-17 14:15:00,46.09,46.09,46.02,46.03,97424.0,35.872,35.872,35.8175,35.8253,97424.0
2017-08-17 14:20:00,46.03,46.06,46.02,46.05,45651.0,35.8253,35.8487,35.8175,35.8409,45651.0
2017-08-17 14:25:00,46.05,46.06,46.03,46.04,68869.0,35.8409,35.8487,35.8253,35.8331,68869.0
2017-08-17 14:30:00,46.05,46.06,46.03,46.04,72909.0,35.8409,35.8487,35.8253,35.8331,72909.0
2017-08-17 14:35:00,46.05,46.05,46.01,46.04,60106.0,35.8409,35.8409,35.8097,35.8331,60106.0
2017-08-17 14:40:00,46.03,46.04,46.01,46.03,79187.0,35.8253,35.8331,35.8097,35.8253,79187.0
2017-08-17 14:45:00,46.03,46.07,46.01,46.06,99796.0,35.8253,35.8564,35.8097,35.8487,99796.0
2017-08-17 14:50:00,46.05,46.06,46.02,46.04,76199.0,35.8409,35.8487,35.8175,35.8331,76199.0
2017-08-17 14:55:00,46.04,46.05,46.02,46.05,46534.0,35.8331,35.8409,35.8175,35.8409,46534.0
2017-08-17 15:00:00,46.05,46.05,45.99,46.0,110108.0,35.8409,35.8409,35.7942,35.802,110108.0
2017-08-17 15:05:00,46.0,46.04,45.99,46.04,70685.0,35.802,35.8331,35.7942,35.8331,70685.0
2017-08-17 15:10:00,46.04,46.04,46.0,46.01,118973.0,35.8331,35.8331,35.802,35.8097,118973.0
2017-08-17 15:15:00,46.01,46.03,46.0,46.02,231209.0,35.8097,35.8253,35.802,35.8175,231209.0
2017-08-17 15:20:00,46.02,46.04,46.0,46.02,157997.0,35.8175,35.8331,35.802,35.8175,157997.0
2017-08-17 15:25:00,46.02,46.03,46.0,46.01,76571.0,35.8175,35.8253,35.802,35.8097,76571.0
2017-08-17 15:30:00,46.01,46.02,45.97,46.01,148941.0,35.8097,35.8175,35.7786,35.8097,148941.0
2017-08-17 15:35:00,46.01,46.04,45.97,45.98,152511.0,35.8097,35.8331,35.7786,35.7864,152511.0
2017-08-17 15:40:00,45.98,45.98,45.93,45.95,178210.0,35.7864,35.7864,35.7475,35.763,178210.0
2017-08-17 15:45:00,45.94,45.95,45.87,45.91,266812.0,35.7553,35.763,35.7008,35.7319,266812.0
2017-08-17 15:50:00,45.9,45.91,45.86,45.86,319548.0,35.7241,35.7319,35.693,35.693,319548.0
2017-08-17 15:55:00,45.87,45.89,45.85,45.86,870303.0,35.7008,35.7164,35.6852,35.693,870303.0
2017-08-18 09:30:00,45.8,45.87,45.74,45.84,1064246.0,35.6463,35.7008,35.5996,35.6774,1064246.0
2017-08-18 09:35:00,45.84,45.87,45.79,45.79,245698.0,35.6774,35.7008,35.6385,35.6385,245698.0
2017-08-18 09:40:00,45.79,45.8,45.73,45.8,192270.0,35.6385,35.6463,35.5918,35.6463,192270.0
2017-08-18 09:45:00,45.81,45.81,45.74,45.77,124520.0,35.6541,35.6541,35.5996,35.623,124520.0
2017-08-18 09:50:00,45.78,45.79,45.73,45.76,165973.0,35.6307,35.6385,35.5918,35.6152,165973.0
2017-08-18 09:55:00,45.76,45.78,45.72,45.75,174246.0,35.6152,35.6307,35.584,35.6074,174246.0
2017-08-18 10:00:00,45.75,45.77,45.7,45.76,206219.0,35.6074,35.623,35.5685,35.6152,206219.0
2017-08-18 10:05:00,45.76,45.77,45.72,45.73,191532.0,35.6152,35.623,35.584,35.5918,191532.0
2017-08-18 10:10:00,45.73,45.79,45.73,45.78,115863.0,35.5918,35.6385,35.5918,35.6307,115863.0
2017-08-18 10:15:00,45.79,45.79,45.74,45.75,152054.0,35.6385,35.6385,35.5996,35.6074,152054.0
2017-08-18 10:20:00,45.74,45.76,45.71,45.74,124745.0,35.5996,35.6152,35.5763,35.5996,124745.0
2017-08-18 10:25:00,45.74,45.76,45.72,45.73,107876.0,35.5996,35.6152,35.584,35.5918,107876.0
2017-08-18 10:30:00,45.73,45.75,45.72,45.75,67269.0,35.5918,35.6074,35.584,35.6074,67269.0
2017-08-18 10:35:00,45.75,45.75,45.72,45.73,105267.0,35.6074,35.6074,35.584,35.5918,105267.0
2017-08-18 10:40:00,45.72,45.74,45.72,45.74,46469.0,35.584,35.5996,35.584,35.5996,46469.0
2017-08-18 10:45:00,45.73,45.74,45.7,45.72,164360.0,35.5918,35.5996,35.5685,35.584,164360.0
2017-08-18 10:50:00,45.72,45.74,45.71,45.72,60345.0,35.584,35.5996,35.5763,35.584,60345.0
2017-08-18 10:55:00,45.72,45.72,45.69,45.69,45545.0,35.584,35.584,35.5607,35.5607,45545.0
2017-08-18 11:00:00,45.7,45.73,45.68,45.69,103758.0,35.5685,35.5918,35.5529,35.5607,103758.0
2017-08-18 11:05:00,45.69,45.7,45.64,45.66,223385.0,35.5607,35.5685,35.5218,35.5373,223385.0
2017-08-18 11:10:00,45.66,45.67,45.63,45.65,49555.0,35.5373,35.5451,35.514,35.5296,49555.0
2017-08-18 11:15:00,45.65,45.68,45.63,45.67,186217.0,35.5296,35.5529,35.514,35.5451,186217.0
2017-08-18 11:20:00,45.66,45.71,45.65,45.68,295151.0,35.5373,35.5763,35.5296,35.5529,295151.0
2017-08-18 11:25:00,45.68,45.76,45.68,45.75,117036.0,35.5529,35.6152,35.5529,35.6074,117036.0
2017-08-18 11:30:00,45.76,45.77,45.73,45.73,78257.0,35.6152,35.623,35.5918,35.5918,78257.0
2017-08-18 11:35:00,45.74,45.8,45.73,45.76,225449.0,35.5996,35.6463,35.5918,35.6152,225449.0
2017-08-18 11:40:00,45.76,45.77,45.74,45.77,39595.0,35.6152,35.623,35.5996,35.623,39595.0
2017-08-18 11:45:00,45.77,45.77,45.72,45.72,46898.0,35.623,35.623,35.584,35.584,46898.0
2017-08-18 11:50:00,45.72,45.81,45.71,45.78,54078.0,35.584,35.6541,35.5763,35.6307,54078.0
2017-08-18 11:55:00,45.78,45.8,45.76,45.8,53033.0,35.6307,35.6463,35.6152,35.6463,53033.0
2017-08-18 12:00:00,45.8,45.8,45.76,45.76,46627.0,35.6463,35.6463,35.6152,35.6152,46627.0
2017-08-18 12:05:00,45.77,45.78,45.72,45.72,35633.0,35.623,35.6307,35.584,35.584,35633.0
2017-08-18 12:10:00,45.73,45.75,45.71,45.73,51021.0,35.5918,35.6074,35.5763,35.5918,51021.0
2017-08-18 12:15:00,45.73,45.76,45.73,45.76,34515.0,35.5918,35.6152,35.5918,35.6152,34515.0
2017-08-18 12:20:00,45.76,45.76,45.74,45.75,30353.0,35.6152,35.6152,35.5996,35.6074,30353.0
2017-08-18 12:25:00,45.75,45.79,45.74,45.78,23495.0,35.6074,35.6385,35.5996,35.6307,23495.0
2017-08-18 12:30:00,45.78,45.81,45.77,45.8,62074.0,35.6307,35.6541,35.623,35.6463,62074.0
2017-08-18 12:35:00,45.79,45.83,45.79,45.81,50232.0,35.6385,35.6697,35.6385,35.6541,50232.0
2017-08-18 12:40:00,45.82,45.9,45.81,45.85,110496.0,35.6619,35.7241,35.6541,35.6852,110496.0
2017-08-18 12:45:00,45.86,45.87,45.82,45.87,60359.0,35.693,35.7008,35.6619,35.7008,60359.0
2017-08-18 12:50:00,45.86,45.87,45.81,45.84,102863.0,35.693,35.7008,35.6541,35.6774,102863.0
2017-08-18 12:55:00,45.85,45.86,45.82,45.84,59735.0,35.6852,35.693,35.6619,35.6774,59735.0
2017-08-18 13:00:00,45.85,45.85,45.78,45.8,101814.0,35.6852,35.6852,35.6307,35.6463,101814.0
2017-08-18 13:05:00,45.8,45.82,45.78,45.78,123721.0,35.6463,35.6619,35.6307,35.6307,123721.0
2017-08-18 13:10:00,45.79,45.84,45.78,45.83,57148.0,35.6385,35.6774,35.6307,35.6697,57148.0
2017-08-18 13:15:00,45.82,45.83,45.8,45.81,51881.0,35.6619,35.6697,35.6463,35.6541,51881.0
2017-08-18 13:20:00,45.81,45.82,45.78,45.79,33478.0,35.6541,35.6619,35.6307,35.6385,33478.0
2017-08-18 13:25:00,45.79,45.82,45.77,45.8,58074.0,35.6385,35.6619,35.623,35.6463,58074.0
2017-08-18 13:30:00,45.8,45.82,45.79,45.81,28611.0,35.6463,35.6619,35.6385,35.6541,28611.0
2017-08-18 13:35:00,45.8,45.81,45.75,45.77,56268.0,35.6463,35.6541,35.6074,35.623,56268.0
2017-08-18 13:40:00,45.78,45.79,45.75,45.76,300303.0,35.6307,35.6385,35.6074,35.6152,300303.0
2017-08-18 13:45:00,45.77,45.79,45.74,45.79,244560.0,35.623,35.6385,35.5996,35.6385,244560.0
2017-08-18 13:50:00,45.79,45.8,45.75,45.77,234507.0,35.6385,35.6463,35.6074,35.623,234507.0
2017-08-18 13:55:00,45.77,45.78,45.73,45.75,190599.0,35.623,35.6307,35.5918,35.6074,190599.0
2017-08-18 14:00:00,45.75,45.81,45.75,45.78,126729.0,35.6074,35.6541,35.6074,35.6307,126729.0
2017-08-18 14:05:00,45.78,45.79,45.75,45.77,143258.0,35.6307,35.6385,35.6074,35.623,143258.0
2017-08-18 14:10:00,45.77,45.8,45.76,45.78,95184.0,35.623,35.6463,35.6152,35.6307,95184.0
2017-08-18 14:15:00,45.78,45.79,45.75,45.77,118995.0,35.6307,35.6385,35.6074,35.623,118995.0
2017-08-18 14:20:00,45.77,45.78,45.73,45.78,157368.0,35.623,35.6307,35.5918,35.6307,157368.0
2017-08-18 14:25:00,45.78,45.82,45.78,45.81,31847.0,35.6307,35.6619,35.6307,35.6541,31847.0
2017-08-18 14:30:00,45.81,45.83,45.8,45.81,86761.0,35.6541,35.6697,35.6463,35.6541,86761.0
2017-08-18 14:35:00,45.81,45.82,45.79,45.81,65232.0,35.6541,35.6619,35.6385,35.6541,65232.0
2017-08-18 14:40:00,45.8,45.82,45.8,45.82,31898.0,35.6463,35.6619,35.6463,35.6619,31898.0
2017-08-18 14:45:00,45.81,45.82,45.78,45.8,45364.0,35.6541,35.6619,35.6307,35.6463,45364.0
2017-08-18 14:50:00,45.81,45.81,45.77,45.78,25710.0,35.6541,35.6541,35.623,35.6307,25710.0
2017-08-18 14:55:00,45.78,45.79,45.76,45.77,26161.0,35.6307,35.6385,35.6152,35.623,26161.0
2017-08-18 15:00:00,45.77,45.77,45.74,45.75,107403.0,35.623,35.623,35.5996,35.6074,107403.0
2017-08-18 15:05:00,45.74,45.79,45.74,45.79,44403.0,35.5996,35.6385,35.5996,35.6385,44403.0
2017-08-18 15:10:00,45.79,45.79,45.77,45.77,36940.0,35.6385,35.6385,35.623,35.623,36940.0
2017-08-18 15:15:00,45.77,45.77,45.74,45.75,78191.0,35.623,35.623,35.5996,35.6074,78191.0
2017-08-18 15:20:00,45.75,45.77,45.72,45.74,76459.0,35.6074,35.623,35.584,35.5996,76459.0
2017-08-18 15:25:00,45.74,45.75,45.73,45.73,61242.0,35.5996,35.6074,35.5918,35.5918,61242.0
2017-08-18 15:30:00,45.73,45.75,45.72,45.74,49106.0,35.5918,35.6074,35.584,35.5996,49106.0
2017-08-18 15:35:00,45.73,45.76,45.73,45.76,113564.0,35.5918,35.6152,35.5918,35.6152,113564.0
2017-08-18 15:40:00,45.76,45.76,45.73,45.74,99104.0,35.6152,35.6152,35.5918,35.5996,99104.0
2017-08-18 15:45:00,45.74,45.75,45.73,45.75,208865.0,35.5996,35.6074,35.5918,35.6074,208865.0
2017-08-18 15:50:00,45.75,45.75,45.71,45.73,205363.0,35.6074,35.6074,35.5763,35.5918,205363.0
2017-08-18 15:55:00,45.72,45.73,45.66,45.67,499944.0,35.584,35.5918,35.5373,35.5451,499944.0
2017-08-21 09:30:00,45.67,45.67,45.59,45.6,215392.0,35.5451,35.5451,35.4829,35.4906,215392.0
2017-08-21 09:35:00,45.59,45.66,45.56,45.63,153849.0,35.4829,35.5373,35.4595,35.514,153849.0
2017-08-21 09:40:00,45.64,45.71,45.64,45.67,110973.0,35.5218,35.5763,35.5218,35.5451,110973.0
2017-08-21 09:45:00,45.67,45.72,45.67,45.72,56783.0,35.5451,35.584,35.5451,35.584,56783.0
2017-08-21 09:50:00,45.72,45.72,45.66,45.68,69934.0,35.584,35.584,35.5373,35.5529,69934.0
2017-08-21 09:55:00,45.67,45.69,45.64,45.67,127923.0,35.5451,35.5607,35.5218,35.5451,127923.0
2017-08-21 10:00:00,45.68,45.68,45.61,45.66,138137.0,35.5529,35.5529,35.4984,35.5373,138137.0
2017-08-21 10:05:00,45.65,45.68,45.63,45.64,191557.0,35.5296,35.5529,35.514,35.5218,191557.0
2017-08-21 10:10:00,45.64,45.67,45.62,45.65,140122.0,35.5218,35.5451,35.5062,35.5296,140122.0
2017-08-21 10:15:00,45.65,45.71,45.65,45.68,80221.0,35.5296,35.5763,35.5296,35.5529,80221.0
2017-08-21 10:20:00,45.68,45.73,45.66,45.71,55523.0,35.5529,35.5918,35.5373,35.5763,55523.0
2017-08-21 10:25:00,45.71,45.73,45.7,45.72,70422.0,35.5763,35.5918,35.5685,35.584,70422.0
2017-08-21 10:30:00,45.72,45.73,45.67,45.68,111527.0,35.584,35.5918,35.5451,35.5529,111527.0
2017-08-21 10:35:00,45.69,45.73,45.66,45.73,58094.0,35.5607,35.5918,35.5373,35.5918,58094.0
2017-08-21 10:40:00,45.73,45.76,45.72,45.75,101177.0,35.5918,35.6152,35.584,35.6074,101177.0
2017-08-21 10:45:00,45.75,45.77,45.74,45.77,35220.0,35.6074,35.623,35.5996,35.623,35220.0
2017-08-21 10:50:00,45.77,45.77,45.74,45.75,47418.0,35.623,35.623,35.5996,35.6074,47418.0
2017-08-21 10:55:00,45.75,45.78,45.74,45.78,70829.0,35.6074,35.6307,35.5996,35.6307,70829.0
2017-08-21 11:00:00,45.78,45.78,45.75,45.76,42523.0,35.6307,35.6307,35.6074,35.6152,42523.0
2017-08-21 11:05:00,45.75,45.77,45.74,45.75,78872.0,35.6074,35.623,35.5996,35.6074,78872.0
2017-08-21 11:10:00,45.75,45.78,45.74,45.77,126945.0,35.6074,35.6307,35.5996,35.623,126945.0
2017-08-21 11:15:00,45.77,45.78,45.76,45.78,47028.0,35.623,35.6307,35.6152,35.6307,47028.0
2017-08-21 11:20:00,45.78,45.8,45.77,45.78,42713.0,35.6307,35.6463,35.623,35.6307,42713.0
2017-08-21 11:25:00,45.78,45.79,45.77,45.78,70355.0,35.6307,35.6385,35.623,35.6307,70355.0
2017-08-21 11:30:00,45.78,45.78,45.74,45.76,97969.0,35.6307,35.6307,35.5996,35.6152,97969.0
2017-08-21 11:35:00,45.76,45.77,45.75,45.77,49048.0,35.6152,35.623,35.6074,35.623,49048.0
2017-08-21 11:40:00,45.77,45.78,45.75,45.78,102906.0,35.623,35.6307,35.6074,35.6307,102906.0
2017-08-21 11:45:00,45.78,45.79,45.77,45.78,152335.0,35.6307,35.6385,35.623,35.6307,152335.0
2017-08-21 11:50:00,45.77,45.8,45.77,45.79,64227.0,35.623,35.6463,35.623,35.6385,64227.0
2017-08-21 11:55:00,45.79,45.79,45.74,45.75,43333.0,35.6385,35.6385,35.5996,35.6074,43333.0
2017-08-21 12:00:00,45.75,45.77,45.74,45.77,60794.0,35.6074,35.623,35.5996,35.623,60794.0
2017-08-21 12:05:00,45.77,45.79,45.76,45.79,65018.0,35.623,35.6385,35.6152,35.6385,65018.0
2017-08-21 12:10:00,45.79,45.8,45.77,45.78,111216.0,35.6385,35.6463,35.623,35.6307,111216.0
2017-08-21 12:15:00,45.77,45.78,45.75,45.75,36905.0,35.623,35.6307,35.6074,35.6074,36905.0
2017-08-21 12:20:00,45.75,45.77,45.73,45.75,82723.0,35.6074,35.623,35.5918,35.6074,82723.0
2017-08-21 12:25:00,45.76,45.79,45.75,45.78,213941.0,35.6152,35.6385,35.6074,35.6307,213941.0
2017-08-21 12:30:00,45.78,45.79,45.76,45.77,104636.0,35.6307,35.6385,35.6152,35.623,104636.0
2017-08-21 12:35:00,45.77,45.78,45.75,45.78,194801.0,35.623,35.6307,35.6074,35.6307,194801.0
2017-08-21 12:40:00,45.78,45.79,45.77,45.79,51087.0,35.6307,35.6385,35.623,35.6385,51087.0
2017-08-21 12:45:00,45.79,45.8,45.78,45.79,39640.0,35.6385,35.6463,35.6307,35.6385,39640.0
2017-08-21 12:50:00,45.79,45.79,45.75,45.77,112087.0,35.6385,35.6385,35.6074,35.623,112087.0
2017-08-21 12:55:00,45.77,45.77,45.76,45.77,32559.0,35.623,35.623,35.6152,35.623,32559.0
2017-08-21 13:00:00,45.77,45.78,45.76,45.78,64678.0,35.623,35.6307,35.6152,35.6307,64678.0
2017-08-21 13:05:00,45.77,45.78,45.76,45.77,93405.0,35.623,35.6307,35.6152,35.623,93405.0
2017-08-21 13:10:00,45.77,45.77,45.74,45.76,118896.0,35.623,35.623,35.5996,35.6152,118896.0
2017-08-21 13:15:00,45.76,45.77,45.73,45.74,70986.0,35.6152,35.623,35.5918,35.5996,70986.0
2017-08-21 13:20:00,45.74,45.76,45.74,45.76,118194.0,35.5996,35.6152,35.5996,35.6152,118194.0
2017-08-21 13:25:00,45.75,45.76,45.74,45.74,53958.0,35.6074,35.6152,35.5996,35.5996,53958.0
2017-08-21 13:30:00,45.75,45.75,45.72,45.75,55423.0,35.6074,35.6074,35.584,35.6074,55423.0
2017-08-21 13:35:00,45.74,45.76,45.73,45.74,49843.0,35.5996,35.6152,35.5918,35.5996,49843.0
2017-08-21 13:40:00,45.74,45.74,45.73,45.74,60551.0,35.5996,35.5996,35.5918,35.5996,60551.0
2017-08-21 13:45:00,45.73,45.76,45.73,45.75,98226.0,35.5918,35.6152,35.5918,35.6074,98226.0
2017-08-21 13:50:00,45.74,45.75,45.7,45.71,86571.0,35.5996,35.6074,35.5685,35.5763,86571.0
2017-08-21 13:55:00,45.71,45.73,45.69,45.73,46383.0,35.5763,35.5918,35.5607,35.5918,46383.0
2017-08-21 14:00:00,45.73,45.73,45.69,45.71,82123.0,35.5918,35.5918,35.5607,35.5763,82123.0
2017-08-21 14:05:00,45.71,45.73,45.7,45.71,32663.0,35.5763,35.5918,35.5685,35.5763,32663.0
2017-08-21 14:10:00,45.72,45.73,45.7,45.72,52594.0,35.584,35.5918,35.5685,35.584,52594.0
2017-08-21 14:15:00,45.72,45.72,45.71,45.72,18456.0,35.584,35.584,35.5763,35.584,18456.0
2017-08-21 14:20:00,45.72,45.72,45.68,45.7,61331.0,35.584,35.584,35.5529,35.5685,61331.0
2017-08-21 14:25:00,45.7,45.7,45.69,45.7,15032.0,35.5685,35.5685,35.5607,35.5685,15032.0
2017-08-21 14:30:00,45.7,45.72,45.69,45.71,47612.0,35.5685,35.584,35.5607,35.5763,47612.0
2017-08-21 14:35:00,45.71,45.71,45.7,45.71,8480.0,35.5763,35.5763,35.5685,35.5763,8480.0
2017-08-21 14:40:00,45.71,45.72,45.7,45.72,34325.0,35.5763,35.584,35.5685,35.584,34325.0
2017-08-21 14:45:00,45.72,45.73,45.68,45.71,313639.0,35.584,35.5918,35.5529,35.5763,313639.0
2017-08-21 14:50:00,45.7,45.73,45.7,45.72,26303.0,35.5685,35.5918,35.5685,35.584,26303.0
2017-08-21 14:55:00,45.73,45.73,45.7,45.71,45403.0,35.5918,35.5918,35.5685,35.5763,45403.0
2017-08-21 15:00:00,45.71,45.71,45.68,45.68,44534.0,35.5763,35.5763,35.5529,35.5529,44534.0
2017-08-21 15:05:00,45.68,45.71,45.68,45.7,45532.0,35.5529,35.5763,35.5529,35.5685,45532.0
2017-08-21 15:10:00,45.71,45.71,45.69,45.71,53249.0,35.5763,35.5763,35.5607,35.5763,53249.0
2017-08-21 15:15:00,45.71,45.71,45.68,45.7,159595.0,35.5763,35.5763,35.5529,35.5685,159595.0
2017-08-21 15:20:00,45.71,45.73,45.7,45.72,78347.0,35.5763,35.5918,35.5685,35.584,78347.0
2017-08-21 15:25:00,45.71,45.72,45.71,45.72,46721.0,35.5763,35.584,35.5763,35.584,46721.0
2017-08-21 15:30:00,45.72,45.72,45.71,45.72,67879.0,35.584,35.584,35.5763,35.584,67879.0
2017-08-21 15:35:00,45.72,45.72,45.68,45.72,164696.0,35.584,35.584,35.5529,35.584,164696.0
2017-08-21 15:40:00,45.72,45.73,45.7,45.72,140734.0,35.584,35.5918,35.5685,35.584,140734.0
2017-08-21 15:45:00,45.72,45.73,45.71,45.73,94224.0,35.584,35.5918,35.5763,35.5918,94224.0
2017-08-21 15:50:00,45.73,45.73,45.7,45.73,199635.0,35.5918,35.5918,35.5685,35.5918,199635.0
2017-08-21 15:55:00,45.73,45.73,45.67,45.67,410555.0,35.5918,35.5918,35.5451,35.5451,410555.0
2017-08-22 09:30:00,45.7,45.7,45.61,45.69,273159.0,35.5685,35.5685,35.4984,35.5607,273159.0
2017-08-22 09:35:00,45.69,45.74,45.65,45.72,173829.0,35.5607,35.5996,35.5296,35.584,173829.0
2017-08-22 09:40:00,45.72,45.75,45.62,45.63,103035.0,35.584,35.6074,35.5062,35.514,103035.0
2017-08-22 09:45:00,45.63,45.7,45.62,45.64,179644.0,35.514,35.5685,35.5062,35.5218,179644.0
2017-08-22 09:50:00,45.65,45.73,45.64,45.73,115590.0,35.5296,35.5918,35.5218,35.5918,115590.0
2017-08-22 09:55:00,45.73,45.74,45.66,45.67,93679.0,35.5918,35.5996,35.5373,35.5451,93679.0
2017-08-22 10:00:00,45.67,45.7,45.66,45.69,61626.0,35.5451,35.5685,35.5373,35.5607,61626.0
2017-08-22 10:05:00,45.7,45.7,45.64,45.66,76507.0,35.5685,35.5685,35.5218,35.5373,76507.0
2017-08-22 10:10:00,45.67,45.69,45.66,45.68,115858.0,35.5451,35.5607,35.5373,35.5529,115858.0
2017-08-22 10:15:00,45.69,45.7,45.67,45.7,139574.0,35.5607,35.5685,35.5451,35.5685,139574.0
2017-08-22 10:20:00,45.7,45.71,45.69,45.71,41373.0,35.5685,35.5763,35.5607,35.5763,41373.0
2017-08-22 10:25:00,45.7,45.71,45.68,45.7,60166.0,35.5685,35.5763,35.5529,35.5685,60166.0
2017-08-22 10:30:00,45.7,45.7,45.66,45.66,55500.0,35.5685,35.5685,35.5373,35.5373,55500.0
2017-08-22 10:35:00,45.66,45.67,45.66,45.67,25650.0,35.5373,35.5451,35.5373,35.5451,25650.0
2017-08-22 10:40:00,45.67,45.67,45.62,45.63,164455.0,35.5451,35.5451,35.5062,35.514,164455.0
2017-08-22 10:45:00,45.63,45.64,45.61,45.64,73628.0,35.514,35.5218,35.4984,35.5218,73628.0
2017-08-22 10:50:00,45.64,45.67,45.63,45.67,72663.0,35.5218,35.5451,35.514,35.5451,72663.0
2017-08-22 10:55:00,45.67,45.68,45.63,45.63,125251.0,35.5451,35.5529,35.514,35.514,125251.0
2017-08-22 11:00:00,45.64,45.68,45.63,45.64,56248.0,35.5218,35.5529,35.514,35.5218,56248.0
2017-08-22 11:05:00,45.65,45.65,45.57,45.59,106816.0,35.5296,35.5296,35.4673,35.4829,106816.0
2017-08-22 11:10:00,45.59,45.63,45.58,45.62,132209.0,35.4829,35.514,35.4751,35.5062,132209.0
2017-08-22 11:15:00,45.62,45.63,45.61,45.62,106392.0,35.5062,35.514,35.4984,35.5062,106392.0
2017-08-22 11:20:00,45.61,45.65,45.61,45.65,193765.0,35.4984,35.5296,35.4984,35.5296,193765.0
2017-08-22 11:25:00,45.64,45.66,45.63,45.63,52180.0,35.5218,35.5373,35.514,35.514,52180.0
2017-08-22 11:30:00,45.64,45.65,45.63,45.65,46265.0,35.5218,35.5296,35.514,35.5296,46265.0
2017-08-22 11:35:00,45.65,45.66,45.62,45.62,116431.0,35.5296,35.5373,35.5062,35.5062,116431.0
2017-08-22 11:40:00,45.62,45.64,45.62,45.64,64826.0,35.5062,35.5218,35.5062,35.5218,64826.0
2017-08-22 11:45:00,45.64,45.64,45.63,45.64,39982.0,35.5218,35.5218,35.514,35.5218,39982.0
2017-08-22 11:50:00,45.64,45.65,45.57,45.58,161226.0,35.5218,35.5296,35.4673,35.4751,161226.0
2017-08-22 11:55:00,45.57,45.6,45.57,45.6,58779.0,35.4673,35.4906,35.4673,35.4906,58779.0
2017-08-22 12:00:00,45.6,45.61,45.57,45.6,86878.0,35.4906,35.4984,35.4673,35.4906,86878.0
2017-08-22 12:05:00,45.6,45.62,45.58,45.61,121335.0,35.4906,35.5062,35.4751,35.4984,121335.0
2017-08-22 12:10:00,45.61,45.62,45.6,45.61,43547.0,35.4984,35.5062,35.4906,35.4984,43547.0
2017-08-22 12:15:00,45.61,45.61,45.6,45.6,23838.0,35.4984,35.4984,35.4906,35.4906,23838.0
2017-08-22 12:20:00,45.6,45.61,45.58,45.6,59050.0,35.4906,35.4984,35.4751,35.4906,59050.0
2017-08-22 12:25:00,45.6,45.62,45.59,45.6,45590.0,35.4906,35.5062,35.4829,35.4906,45590.0
2017-08-22 12:30:00,45.6,45.6,45.59,45.59,33241.0,35.4906,35.4906,35.4829,35.4829,33241.0
2017-08-22 12:35:00,45.6,45.6,45.56,45.56,51828.0,35.4906,35.4906,35.4595,35.4595,51828.0
2017-08-22 12:40:00,45.56,45.6,45.56,45.58,58948.0,35.4595,35.4906,35.4595,35.4751,58948.0
2017-08-22 12:45:00,45.58,45.58,45.57,45.58,15865.0,35.4751,35.4751,35.4673,35.4751,15865.0
2017-08-22 12:50:00,45.58,45.58,45.57,45.57,15180.0,35.4751,35.4751,35.4673,35.4673,15180.0
2017-08-22 12:55:00,45.57,45.59,45.57,45.59,20504.0,35.4673,35.4829,35.4673,35.4829,20504.0
2017-08-22 13:00:00,45.59,45.61,45.57,45.58,39077.0,35.4829,35.4984,35.4673,35.4751,39077.0
2017-08-22 13:05:00,45.59,45.59,45.56,45.58,22785.0,35.4829,35.4829,35.4595,35.4751,22785.0
2017-08-22 13:10:00,45.57,45.59,45.57,45.58,91883.0,35.4673,35.4829,35.4673,35.4751,91883.0
2017-08-22 13:15:00,45.58,45.59,45.56,45.57,92401.0,35.4751,35.4829,35.4595,35.4673,92401.0
2017-08-22 13:20:00,45.56,45.57,45.54,45.54,59261.0,35.4595,35.4673,35.4439,35.4439,59261.0
2017-08-22 13:25:00,45.54,45.58,45.54,45.58,32287.0,35.4439,35.4751,35.4439,35.4751,32287.0
2017-08-22 13:30:00,45.58,45.59,45.57,45.58,44146.0,35.4751,35.4829,35.4673,35.4751,44146.0
2017-08-22 13:35:00,45.59,45.61,45.58,45.61,33000.0,35.4829,35.4984,35.4751,35.4984,33000.0
2017-08-22 13:40:00,45.6,45.61,45.6,45.61,67419.0,35.4906,35.4984,35.4906,35.4984,67419.0
2017-08-22 13:45:00,45.61,45.61,45.6,45.61,80497.0,35.4984,35.4984,35.4906,35.4984,80497.0
2017-08-22 13:50:00,45.61,45.63,45.59,45.6,152345.0,35.4984,35.514,35.4829,35.4906,152345.0
2017-08-22 13:55:00,45.61,45.62,45.6,45.62,32157.0,35.4984,35.5062,35.4906,35.5062,32157.0
2017-08-22 14:00:00,45.62,45.63,45.6,45.61,205272.0,35.5062,35.514,35.4906,35.4984,205272.0
2017-08-22 14:05:00,45.61,45.61,45.57,45.59,193979.0,35.4984,35.4984,35.4673,35.4829,193979.0
2017-08-22 14:10:00,45.6,45.61,45.59,45.61,32165.0,35.4906,35.4984,35.4829,35.4984,32165.0
2017-08-22 14:15:00,45.61,45.61,45.6,45.61,96533.0,35.4984,35.4984,35.4906,35.4984,96533.0
2017-08-22 14:20:00,45.61,45.61,45.6,45.61,73639.0,35.4984,35.4984,35.4906,35.4984,73639.0
2017-08-22 14:25:00,45.61,45.62,45.6,45.62,84201.0,35.4984,35.5062,35.4906,35.5062,84201.0
2017-08-22 14:30:00,45.62,45.64,45.61,45.64,62415.0,35.5062,35.5218,35.4984,35.5218,62415.0
2017-08-22 14:35:00,45.64,45.64,45.62,45.63,64097.0,35.5218,35.5218,35.5062,35.514,64097.0
2017-08-22 14:40:00,45.63,45.63,45.58,45.61,111355.0,35.514,35.514,35.4751,35.4984,111355.0
2017-08-22 14:45:00,45.61,45.61,45.58,45.59,38378.0,35.4984,35.4984,35.4751,35.4829,38378.0
2017-08-22 14:50:00,45.59,45.61,45.58,45.61,43168.0,35.4829,35.4984,35.4751,35.4984,43168.0
2017-08-22 14:55:00,45.61,45.61,45.59,45.59,38132.0,35.4984,35.4984,35.4829,35.4829,38132.0
2017-08-22 15:00:00,45.59,45.61,45.59,45.61,32630.0,35.4829,35.4984,35.4829,35.4984,32630.0
2017-08-22 15:05:00,45.6,45.61,45.6,45.61,51997.0,35.4906,35.4984,35.4906,35.4984,51997.0
2017-08-22 15:10:00,45.61,45.62,45.6,45.62,102176.0,35.4984,35.5062,35.4906,35.5062,102176.0
2017-08-22 15:15:00,45.62,45.62,45.6,45.61,99452.0,35.5062,35.5062,35.4906,35.4984,99452.0
2017-08-22 15:20:00,45.61,45.61,45.59,45.59,116365.0,35.4984,35.4984,35.4829,35.4829,116365.0
2017-08-22 15:25:00,45.6,45.61,45.59,45.61,63583.0,35.4906,35.4984,35.4829,35.4984,63583.0
2017-08-22 15:30:00,45.61,45.61,45.59,45.59,92843.0,35.4984,35.4984,35.4829,35.4829,92843.0
2017-08-22 15:35:00,45.59,45.61,45.57,45.59,152006.0,35.4829,35.4984,35.4673,35.4829,152006.0
2017-08-22 15:40:00,45.59,45.61,45.59,45.61,193023.0,35.4829,35.4984,35.4829,35.4984,193023.0
2017-08-22 15:45:00,45.61,45.64,45.6,45.62,226455.0,35.4984,35.5218,35.4906,35.5062,226455.0
2017-08-22 15:50:00,45.62,45.62,45.61,45.62,122041.0,35.5062,35.5062,35.4984,35.5062,122041.0
2017-08-22 15:55:00,45.62,45.62,45.59,45.61,814504.0,35.5062,35.5062,35.4829,35.4984,814504.0
2017-08-23 09:30:00,45.63,45.66,45.53,45.59,295450.0,35.514,35.5373,35.4362,35.4829,295450.0
2017-08-23 09:35:00,45.6,45.62,45.54,45.62,124334.0,35.4906,35.5062,35.4439,35.5062,124334.0
2017-08-23 09:40:00,45.62,45.62,45.58,45.59,67466.0,35.5062,35.5062,35.4751,35.4829,67466.0
2017-08-23 09:45:00,45.6,45.61,45.57,45.57,149597.0,35.4906,35.4984,35.4673,35.4673,149597.0
2017-08-23 09:50:00,45.57,45.59,45.56,45.59,78286.0,35.4673,35.4829,35.4595,35.4829,78286.0
2017-08-23 09:55:00,45.58,45.6,45.55,45.56,82114.0,35.4751,35.4906,35.4517,35.4595,82114.0
2017-08-23 10:00:00,45.56,45.59,45.54,45.59,84825.0,35.4595,35.4829,35.4439,35.4829,84825.0
2017-08-23 10:05:00,45.59,45.6,45.52,45.52,106026.0,35.4829,35.4906,35.4284,35.4284,106026.0
2017-08-23 10:10:00,45.53,45.53,45.5,45.5,109765.0,35.4362,35.4362,35.4128,35.4128,109765.0
2017-08-23 10:15:00,45.51,45.52,45.49,45.51,116573.0,35.4206,35.4284,35.405,35.4206,116573.0
2017-08-23 10:20:00,45.52,45.52,45.44,45.44,89363.0,35.4284,35.4284,35.3661,35.3661,89363.0
2017-08-23 10:25:00,45.45,45.5,45.44,45.5,53932.0,35.3739,35.4128,35.3661,35.4128,53932.0
2017-08-23 10:30:00,45.5,45.52,45.46,45.49,113356.0,35.4128,35.4284,35.3817,35.405,113356.0
2017-08-23 10:35:00,45.5,45.51,45.49,45.51,65212.0,35.4128,35.4206,35.405,35.4206,65212.0
2017-08-23 10:40:00,45.51,45.54,45.5,45.52,33747.0,35.4206,35.4439,35.4128,35.4284,33747.0
2017-08-23 10:45:00,45.52,45.57,45.52,45.55,89216.0,35.4284,35.4673,35.4284,35.4517,89216.0
2017-08-23 10:50:00,45.55,45.55,45.52,45.53,34948.0,35.4517,35.4517,35.4284,35.4362,34948.0
2017-08-23 10:55:00,45.53,45.54,45.48,45.48,71630.0,35.4362,35.4439,35.3972,35.3972,71630.0
2017-08-23 11:00:00,45.49,45.51,45.47,45.5,50869.0,35.405,35.4206,35.3895,35.4128,50869.0
2017-08-23 11:05:00,45.5,45.5,45.48,45.49,26273.0,35.4128,35.4128,35.3972,35.405,26273.0
2017-08-23 11:10:00,45.49,45.5,45.46,45.47,100948.0,35.405,35.4128,35.3817,35.3895,100948.0
2017-08-23 11:15:00,45.47,45.5,45.46,45.49,49057.0,35.3895,35.4128,35.3817,35.405,49057.0
2017-08-23 11:20:00,45.49,45.52,45.48,45.52,37018.0,35.405,35.4284,35.3972,35.4284,37018.0
2017-08-23 11:25:00,45.52,45.53,45.5,45.52,37400.0,35.4284,35.4362,35.4128,35.4284,37400.0
2017-08-23 11:30:00,45.51,45.51,45.47,45.47,72774.0,35.4206,35.4206,35.3895,35.3895,72774.0
2017-08-23 11:35:00,45.48,45.5,45.46,45.47,54221.0,35.3972,35.4128,35.3817,35.3895,54221.0
2017-08-23 11:40:00,45.46,45.5,45.46,45.5,20007.0,35.3817,35.4128,35.3817,35.4128,20007.0
2017-08-23 11:45:00,45.5,45.52,45.49,45.51,43452.0,35.4128,35.4284,35.405,35.4206,43452.0
2017-08-23 11:50:00,45.51,45.54,45.5,45.51,34179.0,35.4206,35.4439,35.4128,35.4206,34179.0
2017-08-23 11:55:00,45.52,45.52,45.51,45.51,25971.0,35.4284,35.4284,35.4206,35.4206,25971.0
2017-08-23 12:00:00,45.52,45.52,45.51,45.52,113527.0,35.4284,35.4284,35.4206,35.4284,113527.0
2017-08-23 12:05:00,45.52,45.52,45.51,45.51,25353.0,35.4284,35.4284,35.4206,35.4206,25353.0
2017-08-23 12:10:00,45.52,45.53,45.51,45.53,23933.0,35.4284,35.4362,35.4206,35.4362,23933.0
2017-08-23 12:15:00,45.52,45.56,45.51,45.53,96054.0,35.4284,35.4595,35.4206,35.4362,96054.0
2017-08-23 12:20:00,45.54,45.54,45.51,45.52,24219.0,35.4439,35.4439,35.4206,35.4284,24219.0
2017-08-23 12:25:00,45.53,45.53,45.5,45.51,23724.0,35.4362,35.4362,35.4128,35.4206,23724.0
2017-08-23 12:30:00,45.51,45.54,45.5,45.53,33295.0,35.4206,35.4439,35.4128,35.4362,33295.0
2017-08-23 12:35:00,45.53,45.55,45.52,45.53,39249.0,35.4362,35.4517,35.4284,35.4362,39249.0
2017-08-23 12:40:00,45.53,45.54,45.51,45.53,99897.0,35.4362,35.4439,35.4206,35.4362,99897.0
2017-08-23 12:45:00,45.52,45.54,45.52,45.54,41550.0,35.4284,35.4439,35.4284,35.4439,41550.0
2017-08-23 12:50:00,45.54,45.56,45.53,45.55,44108.0,35.4439,35.4595,35.4362,35.4517,44108.0
2017-08-23 12:55:00,45.56,45.57,45.55,45.57,33737.0,35.4595,35.4673,35.4517,35.4673,33737.0
2017-08-23 13:00:00,45.56,45.59,45.56,45.58,32147.0,35.4595,35.4829,35.4595,35.4751,32147.0
2017-08-23 13:05:00,45.58,45.58,45.55,45.57,47811.0,35.4751,35.4751,35.4517,35.4673,47811.0
2017-08-23 13:10:00,45.57,45.57,45.54,45.54,17979.0,35.4673,35.4673,35.4439,35.4439,17979.0
2017-08-23 13:15:00,45.54,45.55,45.5,45.52,54607.0,35.4439,35.4517,35.4128,35.4284,54607.0
2017-08-23 13:20:00,45.52,45.53,45.51,45.52,19022.0,35.4284,35.4362,35.4206,35.4284,19022.0
2017-08-23 13:25:00,45.52,45.55,45.51,45.54,31237.0,35.4284,35.4517,35.4206,35.4439,31237.0
2017-08-23 13:30:00,45.54,45.54,45.51,45.52,15920.0,35.4439,35.4439,35.4206,35.4284,15920.0
2017-08-23 13:35:00,45.52,45.52,45.51,45.51,15643.0,35.4284,35.4284,35.4206,35.4206,15643.0
2017-08-23 13:40:00,45.52,45.55,45.51,45.55,21960.0,35.4284,35.4517,35.4206,35.4517,21960.0
2017-08-23 13:45:00,45.55,45.55,45.53,45.55,22555.0,35.4517,35.4517,35.4362,35.4517,22555.0
2017-08-23 13:50:00,45.54,45.55,45.52,45.53,119117.0,35.4439,35.4517,35.4284,35.4362,119117.0
2017-08-23 13:55:00,45.54,45.57,45.53,45.56,53574.0,35.4439,35.4673,35.4362,35.4595,53574.0
2017-08-23 14:00:00,45.57,45.58,45.56,45.58,42210.0,35.4673,35.4751,35.4595,35.4751,42210.0
2017-08-23 14:05:00,45.58,45.58,45.56,45.57,30852.0,35.4751,35.4751,35.4595,35.4673,30852.0
2017-08-23 14:10:00,45.57,45.6,45.56,45.57,111476.0,35.4673,35.4906,35.4595,35.4673,111476.0
2017-08-23 14:15:00,45.58,45.6,45.57,45.59,30739.0,35.4751,35.4906,35.4673,35.4829,30739.0
2017-08-23 14:20:00,45.59,45.6,45.56,45.57,78788.0,35.4829,35.4906,35.4595,35.4673,78788.0
2017-08-23 14:25:00,45.57,45.59,45.56,45.58,56128.0,35.4673,35.4829,35.4595,35.4751,56128.0
2017-08-23 14:30:00,45.58,45.6,45.57,45.59,30548.0,35.4751,35.4906,35.4673,35.4829,30548.0
2017-08-23 14:35:00,45.59,45.6,45.58,45.6,39739.0,35.4829,35.4906,35.4751,35.4906,39739.0
2017-08-23 14:40:00,45.59,45.62,45.59,45.61,31092.0,35.4829,35.5062,35.4829,35.4984,31092.0
2017-08-23 14:45:00,45.61,45.62,45.6,45.62,35588.0,35.4984,35.5062,35.4906,35.5062,35588.0
2017-08-23 14:50:00,45.62,45.63,45.59,45.62,74626.0,35.5062,35.514,35.4829,35.5062,74626.0
2017-08-23 14:55:00,45.63,45.63,45.61,45.62,27711.0,35.514,35.514,35.4984,35.5062,27711.0
2017-08-23 15:00:00,45.62,45.63,45.6,45.6,43825.0,35.5062,35.514,35.4906,35.4906,43825.0
2017-08-23 15:05:00,45.6,45.62,45.6,45.6,55609.0,35.4906,35.5062,35.4906,35.4906,55609.0
2017-08-23 15:10:00,45.6,45.62,45.6,45.61,45043.0,35.4906,35.5062,35.4906,35.4984,45043.0
2017-08-23 15:15:00,45.61,45.63,45.61,45.63,54389.0,35.4984,35.514,35.4984,35.514,54389.0
2017-08-23 15:20:00,45.63,45.63,45.62,45.63,26407.0,35.514,35.514,35.5062,35.514,26407.0
2017-08-23 15:25:00,45.63,45.65,45.63,45.64,48775.0,35.514,35.5296,35.514,35.5218,48775.0
2017-08-23 15:30:00,45.63,45.64,45.62,45.64,67182.0,35.514,35.5218,35.5062,35.5218,67182.0
2017-08-23 15:35:00,45.64,45.66,45.63,45.64,116829.0,35.5218,35.5373,35.514,35.5218,116829.0
2017-08-23 15:40:00,45.63,45.64,45.61,45.62,58805.0,35.514,35.5218,35.4984,35.5062,58805.0
2017-08-23 15:45:00,45.62,45.62,45.59,45.59,109880.0,35.5062,35.5062,35.4829,35.4829,109880.0
2017-08-23 15:50:00,45.59,45.6,45.54,45.57,252085.0,35.4829,35.4906,35.4439,35.4673,252085.0
2017-08-23 15:55:00,45.57,45.57,45.54,45.55,423424.0,35.4673,35.4673,35.4439,35.4517,423424.0
2017-08-24 09:30:00,45.54,45.61,45.53,45.56,192420.0,35.4439,35.4984,35.4362,35.4595,192420.0
2017-08-24 09:35:00,45.55,45.57,45.51,45.54,70178.0,35.4517,35.4673,35.4206,35.4439,70178.0
2017-08-24 09:40:00,45.54,45.54,45.49,45.51,34407.0,35.4439,35.4439,35.405,35.4206,34407.0
2017-08-24 09:45:00,45.51,45.52,45.49,45.51,39188.0,35.4206,35.4284,35.405,35.4206,39188.0
2017-08-24 09:50:00,45.51,45.51,45.47,45.48,33211.0,35.4206,35.4206,35.3895,35.3972,33211.0
2017-08-24 09:55:00,45.48,45.49,45.39,45.41,65455.0,35.3972,35.405,35.3272,35.3428,65455.0
2017-08-24 10:00:00,45.42,45.44,45.33,45.35,143696.0,35.3505,35.3661,35.2805,35.2961,143696.0
2017-08-24 10:05:00,45.35,45.39,45.33,45.35,98558.0,35.2961,35.3272,35.2805,35.2961,98558.0
2017-08-24 10:10:00,45.35,45.39,45.31,45.39,107943.0,35.2961,35.3272,35.2649,35.3272,107943.0
2017-08-24 10:15:00,45.39,45.45,45.39,45.44,212151.0,35.3272,35.3739,35.3272,35.3661,212151.0
2017-08-24 10:20:00,45.44,45.52,45.43,45.52,138545.0,35.3661,35.4284,35.3583,35.4284,138545.0
2017-08-24 10:25:00,45.52,45.57,45.51,45.55,82357.0,35.4284,35.4673,35.4206,35.4517,82357.0
2017-08-24 10:30:00,45.55,45.55,45.51,45.54,53640.0,35.4517,35.4517,35.4206,35.4439,53640.0
2017-08-24 10:35:00,45.54,45.57,45.53,45.55,39001.0,35.4439,35.4673,35.4362,35.4517,39001.0
2017-08-24 10:40:00,45.55,45.56,45.51,45.55,51656.0,35.4517,35.4595,35.4206,35.4517,51656.0
2017-08-24 10:45:00,45.55,45.58,45.54,45.57,29242.0,35.4517,35.4751,35.4439,35.4673,29242.0
2017-08-24 10:50:00,45.56,45.59,45.55,45.57,53160.0,35.4595,35.4829,35.4517,35.4673,53160.0
2017-08-24 10:55:00,45.56,45.59,45.55,45.55,41927.0,35.4595,35.4829,35.4517,35.4517,41927.0
2017-08-24 11:00:00,45.56,45.56,45.51,45.52,95319.0,35.4595,35.4595,35.4206,35.4284,95319.0
2017-08-24 11:05:00,45.52,45.54,45.52,45.54,44104.0,35.4284,35.4439,35.4284,35.4439,44104.0
2017-08-24 11:10:00,45.54,45.55,45.49,45.5,50732.0,35.4439,35.4517,35.405,35.4128,50732.0
2017-08-24 11:15:00,45.5,45.53,45.49,45.53,63759.0,35.4128,35.4362,35.405,35.4362,63759.0
2017-08-24 11:20:00,45.53,45.54,45.52,45.54,40035.0,35.4362,35.4439,35.4284,35.4439,40035.0
2017-08-24 11:25:00,45.54,45.54,45.49,45.52,121908.0,35.4439,35.4439,35.405,35.4284,121908.0
2017-08-24 11:30:00,45.52,45.54,45.49,45.5,38848.0,35.4284,35.4439,35.405,35.4128,38848.0
2017-08-24 11:35:00,45.5,45.54,45.5,45.54,36461.0,35.4128,35.4439,35.4128,35.4439,36461.0
2017-08-24 11:40:00,45.54,45.55,45.52,45.53,44258.0,35.4439,35.4517,35.4284,35.4362,44258.0
2017-08-24 11:45:00,45.53,45.55,45.52,45.55,47272.0,35.4362,35.4517,35.4284,35.4517,47272.0
2017-08-24 11:50:00,45.55,45.55,45.52,45.53,27650.0,35.4517,35.4517,35.4284,35.4362,27650.0
2017-08-24 11:55:00,45.53,45.56,45.52,45.55,73173.0,35.4362,35.4595,35.4284,35.4517,73173.0
2017-08-24 12:00:00,45.55,45.56,45.53,45.53,26203.0,35.4517,35.4595,35.4362,35.4362,26203.0
2017-08-24 12:05:00,45.54,45.54,45.53,45.54,20522.0,35.4439,35.4439,35.4362,35.4439,20522.0
2017-08-24 12:10:00,45.53,45.56,45.52,45.53,134501.0,35.4362,35.4595,35.4284,35.4362,134501.0
2017-08-24 12:15:00,45.52,45.52,45.51,45.51,9784.0,35.4284,35.4284,35.4206,35.4206,9784.0
2017-08-24 12:20:00,45.51,45.52,45.51,45.52,15005.0,35.4206,35.4284,35.4206,35.4284,15005.0
2017-08-24 12:25:00,45.52,45.52,45.5,45.52,46241.0,35.4284,35.4284,35.4128,35.4284,46241.0
2017-08-24 12:30:00,45.53,45.53,45.52,45.53,32274.0,35.4362,35.4362,35.4284,35.4362,32274.0
2017-08-24 12:35:00,45.53,45.54,45.52,45.53,78288.0,35.4362,35.4439,35.4284,35.4362,78288.0
2017-08-24 12:40:00,45.53,45.54,45.52,45.54,37315.0,35.4362,35.4439,35.4284,35.4439,37315.0
2017-08-24 12:45:00,45.53,45.54,45.52,45.54,30009.0,35.4362,35.4439,35.4284,35.4439,30009.0
2017-08-24 12:50:00,45.54,45.54,45.52,45.53,22773.0,35.4439,35.4439,35.4284,35.4362,22773.0
2017-08-24 12:55:00,45.52,45.53,45.51,45.52,14403.0,35.4284,35.4362,35.4206,35.4284,14403.0
2017-08-24 13:00:00,45.52,45.52,45.51,45.51,9631.0,35.4284,35.4284,35.4206,35.4206,9631.0
2017-08-24 13:05:00,45.52,45.52,45.5,45.51,68633.0,35.4284,35.4284,35.4128,35.4206,68633.0
2017-08-24 13:10:00,45.51,45.55,45.5,45.55,37520.0,35.4206,35.4517,35.4128,35.4517,37520.0
2017-08-24 13:15:00,45.55,45.57,45.54,45.55,45872.0,35.4517,35.4673,35.4439,35.4517,45872.0
2017-08-24 13:20:00,45.54,45.56,45.54,45.55,30606.0,35.4439,35.4595,35.4439,35.4517,30606.0
2017-08-24 13:25:00,45.55,45.56,45.53,45.53,25522.0,35.4517,35.4595,35.4362,35.4362,25522.0
2017-08-24 13:30:00,45.54,45.54,45.53,45.54,15323.0,35.4439,35.4439,35.4362,35.4439,15323.0
2017-08-24 13:35:00,45.53,45.54,45.53,45.53,25649.0,35.4362,35.4439,35.4362,35.4362,25649.0
2017-08-24 13:40:00,45.54,45.54,45.52,45.53,35930.0,35.4439,35.4439,35.4284,35.4362,35930.0
2017-08-24 13:45:00,45.53,45.54,45.52,45.53,33549.0,35.4362,35.4439,35.4284,35.4362,33549.0
2017-08-24 13:50:00,45.54,45.54,45.53,45.54,23261.0,35.4439,35.4439,35.4362,35.4439,23261.0
2017-08-24 13:55:00,45.54,45.55,45.53,45.54,45692.0,35.4439,35.4517,35.4362,35.4439,45692.0
2017-08-24 14:00:00,45.54,45.58,45.54,45.57,345010.0,35.4439,35.4751,35.4439,35.4673,345010.0
2017-08-24 14:05:00,45.58,45.58,45.52,45.53,89717.0,35.4751,35.4751,35.4284,35.4362,89717.0
2017-08-24 14:10:00,45.52,45.53,45.47,45.47,53339.0,35.4284,35.4362,35.3895,35.3895,53339.0
2017-08-24 14:15:00,45.47,45.5,45.47,45.5,40640.0,35.3895,35.4128,35.3895,35.4128,40640.0
2017-08-24 14:20:00,45.51,45.53,45.49,45.51,211505.0,35.4206,35.4362,35.405,35.4206,211505.0
2017-08-24 14:25:00,45.52,45.54,45.51,45.54,98505.0,35.4284,35.4439,35.4206,35.4439,98505.0
2017-08-24 14:30:00,45.53,45.54,45.51,45.53,68594.0,35.4362,35.4439,35.4206,35.4362,68594.0
2017-08-24 14:35:00,45.54,45.56,45.52,45.54,56434.0,35.4439,35.4595,35.4284,35.4439,56434.0
2017-08-24 14:40:00,45.54,45.55,45.53,45.54,48687.0,35.4439,35.4517,35.4362,35.4439,48687.0
2017-08-24 14:45:00,45.53,45.54,45.51,45.53,64312.0,35.4362,35.4439,35.4206,35.4362,64312.0
2017-08-24 14:50:00,45.53,45.54,45.51,45.54,41358.0,35.4362,35.4439,35.4206,35.4439,41358.0
2017-08-24 14:55:00,45.54,45.56,45.53,45.55,87520.0,35.4439,35.4595,35.4362,35.4517,87520.0
2017-08-24 15:00:00,45.56,45.56,45.52,45.53,105649.0,35.4595,35.4595,35.4284,35.4362,105649.0
2017-08-24 15:05:00,45.53,45.53,45.5,45.51,90916.0,35.4362,35.4362,35.4128,35.4206,90916.0
2017-08-24 15:10:00,45.51,45.51,45.49,45.5,61299.0,35.4206,35.4206,35.405,35.4128,61299.0
2017-08-24 15:15:00,45.51,45.52,45.49,45.52,154789.0,35.4206,35.4284,35.405,35.4284,154789.0
2017-08-24 15:20:00,45.52,45.52,45.5,45.51,52269.0,35.4284,35.4284,35.4128,35.4206,52269.0
2017-08-24 15:25:00,45.51,45.51,45.49,45.49,147848.0,35.4206,35.4206,35.405,35.405,147848.0
2017-08-24 15:30:00,45.49,45.5,45.46,45.47,72780.0,35.405,35.4128,35.3817,35.3895,72780.0
2017-08-24 15:35:00,45.47,45.48,45.42,45.47,109296.0,35.3895,35.3972,35.3505,35.3895,109296.0
2017-08-24 15:40:00,45.47,45.48,45.44,45.45,132496.0,35.3895,35.3972,35.3661,35.3739,132496.0
2017-08-24 15:45:00,45.45,45.45,45.41,45.42,162181.0,35.3739,35.3739,35.3428,35.3505,162181.0
2017-08-24 15:50:00,45.42,45.44,45.41,45.44,162574.0,35.3505,35.3661,35.3428,35.3661,162574.0
2017-08-24 15:55:00,45.44,45.44,45.42,45.42,343758.0,35.3661,35.3661,35.3505,35.3505,343758.0
2017-08-25 09:30:00,45.6,45.71,45.6,45.69,257846.0,35.4906,35.5763,35.4906,35.5607,257846.0
2017-08-25 09:35:00,45.69,45.7,45.64,45.67,137010.0,35.5607,35.5685,35.5218,35.5451,137010.0
2017-08-25 09:40:00,45.67,45.68,45.57,45.63,191541.0,35.5451,35.5529,35.4673,35.514,191541.0
2017-08-25 09:45:00,45.64,45.7,45.61,45.69,173301.0,35.5218,35.5685,35.4984,35.5607,173301.0
2017-08-25 09:50:00,45.69,45.71,45.66,45.67,92870.0,35.5607,35.5763,35.5373,35.5451,92870.0
2017-08-25 09:55:00,45.66,45.71,45.66,45.69,67908.0,35.5373,35.5763,35.5373,35.5607,67908.0
2017-08-25 10:00:00,45.69,45.75,45.68,45.69,101992.0,35.5607,35.6074,35.5529,35.5607,101992.0
2017-08-25 10:05:00,45.69,45.74,45.69,45.73,78212.0,35.5607,35.5996,35.5607,35.5918,78212.0
2017-08-25 10:10:00,45.73,45.74,45.7,45.71,134615.0,35.5918,35.5996,35.5685,35.5763,134615.0
2017-08-25 10:15:00,45.71,45.74,45.68,45.74,117231.0,35.5763,35.5996,35.5529,35.5996,117231.0
2017-08-25 10:20:00,45.74,45.76,45.71,45.72,112032.0,35.5996,35.6152,35.5763,35.584,112032.0
2017-08-25 10:25:00,45.72,45.73,45.71,45.73,371159.0,35.584,35.5918,35.5763,35.5918,371159.0
2017-08-25 10:30:00,45.73,45.73,45.7,45.72,112865.0,35.5918,35.5918,35.5685,35.584,112865.0
2017-08-25 10:35:00,45.72,45.74,45.71,45.73,44246.0,35.584,35.5996,35.5763,35.5918,44246.0
2017-08-25 10:40:00,45.72,45.74,45.71,45.71,50650.0,35.584,35.5996,35.5763,35.5763,50650.0
2017-08-25 10:45:00,45.72,45.73,45.7,45.71,39830.0,35.584,35.5918,35.5685,35.5763,39830.0
2017-08-25 10:50:00,45.72,45.74,45.71,45.72,77756.0,35.584,35.5996,35.5763,35.584,77756.0
2017-08-25 10:55:00,45.73,45.73,45.71,45.72,18573.0,35.5918,35.5918,35.5763,35.584,18573.0
2017-08-25 11:00:00,45.72,45.72,45.68,45.69,60677.0,35.584,35.584,35.5529,35.5607,60677.0
2017-08-25 11:05:00,45.69,45.72,45.67,45.7,46855.0,35.5607,35.584,35.5451,35.5685,46855.0
2017-08-25 11:10:00,45.69,45.71,45.69,45.71,45282.0,35.5607,35.5763,35.5607,35.5763,45282.0
2017-08-25 11:15:00,45.71,45.71,45.69,45.71,47515.0,35.5763,35.5763,35.5607,35.5763,47515.0
2017-08-25 11:20:00,45.71,45.71,45.68,45.68,47324.0,35.5763,35.5763,35.5529,35.5529,47324.0
2017-08-25 11:25:00,45.68,45.69,45.66,45.67,44436.0,35.5529,35.5607,35.5373,35.5451,44436.0
2017-08-25 11:30:00,45.68,45.7,45.67,45.69,49344.0,35.5529,35.5685,35.5451,35.5607,49344.0
2017-08-25 11:35:00,45.7,45.71,45.67,45.68,63688.0,35.5685,35.5763,35.5451,35.5529,63688.0
2017-08-25 11:40:00,45.68,45.69,45.65,45.66,296707.0,35.5529,35.5607,35.5296,35.5373,296707.0
2017-08-25 11:45:00,45.66,45.69,45.65,45.69,28851.0,35.5373,35.5607,35.5296,35.5607,28851.0
2017-08-25 11:50:00,45.69,45.71,45.68,45.7,38050.0,35.5607,35.5763,35.5529,35.5685,38050.0
2017-08-25 11:55:00,45.71,45.71,45.67,45.67,48093.0,35.5763,35.5763,35.5451,35.5451,48093.0
2017-08-25 12:00:00,45.68,45.69,45.66,45.67,52958.0,35.5529,35.5607,35.5373,35.5451,52958.0
2017-08-25 12:05:00,45.68,45.69,45.67,45.68,32677.0,35.5529,35.5607,35.5451,35.5529,32677.0
2017-08-25 12:10:00,45.68,45.68,45.67,45.68,18204.0,35.5529,35.5529,35.5451,35.5529,18204.0
2017-08-25 12:15:00,45.67,45.68,45.67,45.68,21280.0,35.5451,35.5529,35.5451,35.5529,21280.0
2017-08-25 12:20:00,45.68,45.7,45.67,45.69,79250.0,35.5529,35.5685,35.5451,35.5607,79250.0
2017-08-25 12:25:00,45.68,45.7,45.68,45.69,94542.0,35.5529,35.5685,35.5529,35.5607,94542.0
2017-08-25 12:30:00,45.69,45.69,45.67,45.67,52765.0,35.5607,35.5607,35.5451,35.5451,52765.0
2017-08-25 12:35:00,45.68,45.71,45.67,45.7,88286.0,35.5529,35.5763,35.5451,35.5685,88286.0
2017-08-25 12:40:00,45.7,45.71,45.69,45.7,32447.0,35.5685,35.5763,35.5607,35.5685,32447.0
2017-08-25 12:45:00,45.69,45.7,45.69,45.7,30491.0,35.5607,35.5685,35.5607,35.5685,30491.0
2017-08-25 12:50:00,45.7,45.7,45.69,45.7,28201.0,35.5685,35.5685,35.5607,35.5685,28201.0
2017-08-25 12:55:00,45.7,45.7,45.69,45.7,26723.0,35.5685,35.5685,35.5607,35.5685,26723.0
2017-08-25 13:00:00,45.7,45.7,45.69,45.7,24956.0,35.5685,35.5685,35.5607,35.5685,24956.0
2017-08-25 13:05:00,45.7,45.7,45.69,45.7,27671.0,35.5685,35.5685,35.5607,35.5685,27671.0
2017-08-25 13:10:00,45.7,45.7,45.69,45.7,26723.0,35.5685,35.5685,35.5607,35.5685,26723.0
2017-08-25 13:15:00,45.7,45.72,45.68,45.71,99808.0,35.5685,35.584,35.5529,35.5763,99808.0
2017-08-25 13:20:00,45.72,45.73,45.71,45.73,31988.0,35.584,35.5918,35.5763,35.5918,31988.0
2017-08-25 13:25:00,45.73,45.73,45.72,45.73,17575.0,35.5918,35.5918,35.584,35.5918,17575.0
2017-08-25 13:30:00,45.73,45.74,45.71,45.72,45030.0,35.5918,35.5996,35.5763,35.584,45030.0
2017-08-25 13:35:00,45.72,45.72,45.7,45.72,36101.0,35.584,35.584,35.5685,35.584,36101.0
2017-08-25 13:40:00,45.72,45.72,45.71,45.72,22261.0,35.584,35.584,35.5763,35.584,22261.0
2017-08-25 13:45:00,45.72,45.72,45.71,45.72,41554.0,35.584,35.584,35.5763,35.584,41554.0
2017-08-25 13:50:00,45.72,45.73,45.71,45.73,28019.0,35.584,35.5918,35.5763,35.5918,28019.0
2017-08-25 13:55:00,45.73,45.73,45.71,45.73,44898.0,35.5918,35.5918,35.5763,35.5918,44898.0
2017-08-25 14:00:00,45.73,45.73,45.71,45.72,38642.0,35.5918,35.5918,35.5763,35.584,38642.0
2017-08-25 14:05:00,45.73,45.73,45.71,45.72,76267.0,35.5918,35.5918,35.5763,35.584,76267.0
2017-08-25 14:10:00,45.72,45.72,45.7,45.7,36055.0,35.584,35.584,35.5685,35.5685,36055.0
2017-08-25 14:15:00,45.71,45.72,45.68,45.71,76194.0,35.5763,35.584,35.5529,35.5763,76194.0
2017-08-25 14:20:00,45.7,45.71,45.68,45.7,81285.0,35.5685,35.5763,35.5529,35.5685,81285.0
2017-08-25 14:25:00,45.7,45.7,45.67,45.68,70159.0,35.5685,35.5685,35.5451,35.5529,70159.0
2017-08-25 14:30:00,45.68,45.68,45.66,45.67,42673.0,35.5529,35.5529,35.5373,35.5451,42673.0
2017-08-25 14:35:00,45.66,45.67,45.65,45.66,65545.0,35.5373,35.5451,35.5296,35.5373,65545.0
2017-08-25 14:40:00,45.66,45.68,45.66,45.66,50441.0,35.5373,35.5529,35.5373,35.5373,50441.0
2017-08-25 14:45:00,45.66,45.69,45.66,45.67,70329.0,35.5373,35.5607,35.5373,35.5451,70329.0
2017-08-25 14:50:00,45.68,45.69,45.67,45.67,55029.0,35.5529,35.5607,35.5451,35.5451,55029.0
2017-08-25 14:55:00,45.68,45.68,45.66,45.67,44773.0,35.5529,35.5529,35.5373,35.5451,44773.0
2017-08-25 15:00:00,45.66,45.67,45.64,45.66,65446.0,35.5373,35.5451,35.5218,35.5373,65446.0
2017-08-25 15:05:00,45.66,45.68,45.65,45.66,72057.0,35.5373,35.5529,35.5296,35.5373,72057.0
2017-08-25 15:10:00,45.67,45.71,45.66,45.68,114242.0,35.5451,35.5763,35.5373,35.5529,114242.0
2017-08-25 15:15:00,45.68,45.69,45.67,45.69,75394.0,35.5529,35.5607,35.5451,35.5607,75394.0
2017-08-25 15:20:00,45.69,45.71,45.68,45.69,65054.0,35.5607,35.5763,35.5529,35.5607,65054.0
2017-08-25 15:25:00,45.69,45.69,45.67,45.69,38912.0,35.5607,35.5607,35.5451,35.5607,38912.0
2017-08-25 15:30:00,45.69,45.69,45.66,45.66,93940.0,35.5607,35.5607,35.5373,35.5373,93940.0
2017-08-25 15:35:00,45.66,45.67,45.61,45.63,120440.0,35.5373,35.5451,35.4984,35.514,120440.0
2017-08-25 15:40:00,45.63,45.65,45.62,45.64,116558.0,35.514,35.5296,35.5062,35.5218,116558.0
2017-08-25 15:45:00,45.64,45.65,45.62,45.65,181211.0,35.5218,35.5296,35.5062,35.5296,181211.0
2017-08-25 15:50:00,45.65,45.65,45.62,45.64,252124.0,35.5296,35.5296,35.5062,35.5218,252124.0
2017-08-25 15:55:00,45.63,45.64,45.56,45.58,631993.0,35.514,35.5218,35.4595,35.4751,631993.0
2017-08-28 09:30:00,45.63,45.69,45.6,45.65,189473.0,35.514,35.5607,35.4906,35.5296,189473.0
2017-08-28 09:35:00,45.64,45.66,45.58,45.58,81775.0,35.5218,35.5373,35.4751,35.4751,81775.0
2017-08-28 09:40:00,45.58,45.58,45.51,45.53,90395.0,35.4751,35.4751,35.4206,35.4362,90395.0
2017-08-28 09:45:00,45.53,45.61,45.51,45.6,64127.0,35.4362,35.4984,35.4206,35.4906,64127.0
2017-08-28 09:50:00,45.6,45.6,45.53,45.56,53939.0,35.4906,35.4906,35.4362,35.4595,53939.0
2017-08-28 09:55:00,45.56,45.58,45.55,45.55,36091.0,35.4595,35.4751,35.4517,35.4517,36091.0
2017-08-28 10:00:00,45.55,45.55,45.48,45.49,65028.0,35.4517,35.4517,35.3972,35.405,65028.0
2017-08-28 10:05:00,45.49,45.52,45.47,45.52,49798.0,35.405,35.4284,35.3895,35.4284,49798.0
2017-08-28 10:10:00,45.51,45.55,45.5,45.54,67369.0,35.4206,35.4517,35.4128,35.4439,67369.0
2017-08-28 10:15:00,45.54,45.55,45.52,45.52,25458.0,35.4439,35.4517,35.4284,35.4284,25458.0
2017-08-28 10:20:00,45.53,45.54,45.5,45.53,36045.0,35.4362,35.4439,35.4128,35.4362,36045.0
2017-08-28 10:25:00,45.53,45.54,45.49,45.49,40909.0,35.4362,35.4439,35.405,35.405,40909.0
2017-08-28 10:30:00,45.49,45.54,45.49,45.51,97644.0,35.405,35.4439,35.405,35.4206,97644.0
2017-08-28 10:35:00,45.52,45.55,45.51,45.54,60743.0,35.4284,35.4517,35.4206,35.4439,60743.0
2017-08-28 10:40:00,45.55,45.56,45.52,45.56,27501.0,35.4517,35.4595,35.4284,35.4595,27501.0
2017-08-28 10:45:00,45.56,45.57,45.55,45.56,83234.0,35.4595,35.4673,35.4517,35.4595,83234.0
2017-08-28 10:50:00,45.56,45.57,45.53,45.54,90063.0,35.4595,35.4673,35.4362,35.4439,90063.0
2017-08-28 10:55:00,45.54,45.55,45.47,45.5,158039.0,35.4439,35.4517,35.3895,35.4128,158039.0
2017-08-28 11:00:00,45.5,45.51,45.49,45.51,17332.0,35.4128,35.4206,35.405,35.4206,17332.0
2017-08-28 11:05:00,45.51,45.52,45.5,45.5,17943.0,35.4206,35.4284,35.4128,35.4128,17943.0
2017-08-28 11:10:00,45.51,45.51,45.49,45.49,17939.0,35.4206,35.4206,35.405,35.405,17939.0
2017-08-28 11:15:00,45.5,45.51,45.5,45.51,30035.0,35.4128,35.4206,35.4128,35.4206,30035.0
2017-08-28 11:20:00,45.51,45.52,45.5,45.52,51460.0,35.4206,35.4284,35.4128,35.4284,51460.0
2017-08-28 11:25:00,45.52,45.53,45.51,45.52,29148.0,35.4284,35.4362,35.4206,35.4284,29148.0
2017-08-28 11:30:00,45.51,45.52,45.49,45.5,48936.0,35.4206,35.4284,35.405,35.4128,48936.0
2017-08-28 11:35:00,45.51,45.51,45.49,45.51,22410.0,35.4206,35.4206,35.405,35.4206,22410.0
2017-08-28 11:40:00,45.51,45.51,45.47,45.48,23136.0,35.4206,35.4206,35.3895,35.3972,23136.0
2017-08-28 11:45:00,45.48,45.48,45.47,45.48,10389.0,35.3972,35.3972,35.3895,35.3972,10389.0
2017-08-28 11:50:00,45.48,45.48,45.47,45.47,19821.0,35.3972,35.3972,35.3895,35.3895,19821.0
2017-08-28 11:55:00,45.48,45.51,45.47,45.49,35281.0,35.3972,35.4206,35.3895,35.405,35281.0
2017-08-28 12:00:00,45.48,45.49,45.43,45.44,31474.0,35.3972,35.405,35.3583,35.3661,31474.0
2017-08-28 12:05:00,45.44,45.46,45.43,45.43,32736.0,35.3661,35.3817,35.3583,35.3583,32736.0
2017-08-28 12:10:00,45.43,45.46,45.43,45.44,34460.0,35.3583,35.3817,35.3583,35.3661,34460.0
2017-08-28 12:15:00,45.44,45.45,45.42,45.43,18296.0,35.3661,35.3739,35.3505,35.3583,18296.0
2017-08-28 12:20:00,45.42,45.43,45.4,45.41,19973.0,35.3505,35.3583,35.335,35.3428,19973.0
2017-08-28 12:25:00,45.41,45.42,45.4,45.42,30336.0,35.3428,35.3505,35.335,35.3505,30336.0
2017-08-28 12:30:00,45.42,45.43,45.41,45.43,24683.0,35.3505,35.3583,35.3428,35.3583,24683.0
2017-08-28 12:35:00,45.43,45.43,45.4,45.4,47107.0,35.3583,35.3583,35.335,35.335,47107.0
2017-08-28 12:40:00,45.4,45.41,45.38,45.4,30147.0,35.335,35.3428,35.3194,35.335,30147.0
2017-08-28 12:45:00,45.4,45.42,45.39,45.41,11607.0,35.335,35.3505,35.3272,35.3428,11607.0
2017-08-28 12:50:00,45.41,45.42,45.41,45.41,12198.0,35.3428,35.3505,35.3428,35.3428,12198.0
2017-08-28 12:55:00,45.42,45.43,45.4,45.4,47559.0,35.3505,35.3583,35.335,35.335,47559.0
2017-08-28 13:00:00,45.41,45.43,45.4,45.42,21823.0,35.3428,35.3583,35.335,35.3505,21823.0
2017-08-28 13:05:00,45.42,45.43,45.41,45.43,21963.0,35.3505,35.3583,35.3428,35.3583,21963.0
2017-08-28 13:10:00,45.42,45.45,45.42,45.44,28703.0,35.3505,35.3739,35.3505,35.3661,28703.0
2017-08-28 13:15:00,45.44,45.44,45.43,45.43,15675.0,35.3661,35.3661,35.3583,35.3583,15675.0
2017-08-28 13:20:00,45.43,45.44,45.41,45.41,32948.0,35.3583,35.3661,35.3428,35.3428,32948.0
2017-08-28 13:25:00,45.41,45.44,45.41,45.43,25397.0,35.3428,35.3661,35.3428,35.3583,25397.0
2017-08-28 13:30:00,45.43,45.44,45.41,45.44,35321.0,35.3583,35.3661,35.3428,35.3661,35321.0
2017-08-28 13:35:00,45.43,45.44,45.42,45.42,15519.0,35.3583,35.3661,35.3505,35.3505,15519.0
2017-08-28 13:40:00,45.43,45.43,45.42,45.43,21032.0,35.3583,35.3583,35.3505,35.3583,21032.0
2017-08-28 13:45:00,45.43,45.45,45.42,45.45,57609.0,35.3583,35.3739,35.3505,35.3739,57609.0
2017-08-28 13:50:00,45.45,45.46,45.42,45.43,30923.0,35.3739,35.3817,35.3505,35.3583,30923.0
2017-08-28 13:55:00,45.44,45.45,45.41,45.45,31272.0,35.3661,35.3739,35.3428,35.3739,31272.0
2017-08-28 14:00:00,45.45,45.46,45.44,45.45,21666.0,35.3739,35.3817,35.3661,35.3739,21666.0
2017-08-28 14:05:00,45.46,45.47,45.44,45.46,47225.0,35.3817,35.3895,35.3661,35.3817,47225.0
2017-08-28 14:10:00,45.46,45.48,45.44,45.47,74607.0,35.3817,35.3972,35.3661,35.3895,74607.0
2017-08-28 14:15:00,45.47,45.47,45.46,45.46,23044.0,35.3895,35.3895,35.3817,35.3817,23044.0
2017-08-28 14:20:00,45.47,45.5,45.46,45.48,39333.0,35.3895,35.4128,35.3817,35.3972,39333.0
2017-08-28 14:25:00,45.48,45.49,45.48,45.48,22827.0,35.3972,35.405,35.3972,35.3972,22827.0
2017-08-28 14:30:00,45.48,45.49,45.46,45.47,35892.0,35.3972,35.405,35.3817,35.3895,35892.0
2017-08-28 14:35:00,45.47,45.49,45.45,45.48,37119.0,35.3895,35.405,35.3739,35.3972,37119.0
2017-08-28 14:40:00,45.48,45.49,45.46,45.48,29542.0,35.3972,35.405,35.3817,35.3972,29542.0
2017-08-28 14:45:00,45.48,45.49,45.48,45.48,21041.0,35.3972,35.405,35.3972,35.3972,21041.0
2017-08-28 14:50:00,45.48,45.5,45.47,45.47,58361.0,35.3972,35.4128,35.3895,35.3895,58361.0
2017-08-28 14:55:00,45.48,45.48,45.47,45.47,33425.0,35.3972,35.3972,35.3895,35.3895,33425.0
2017-08-28 15:00:00,45.48,45.48,45.44,45.44,53872.0,35.3972,35.3972,35.3661,35.3661,53872.0
2017-08-28 15:05:00,45.45,45.45,45.39,45.43,106209.0,35.3739,35.3739,35.3272,35.3583,106209.0
2017-08-28 15:10:00,45.43,45.43,45.41,45.41,46834.0,35.3583,35.3583,35.3428,35.3428,46834.0
2017-08-28 15:15:00,45.41,45.42,45.41,45.41,131684.0,35.3428,35.3505,35.3428,35.3428,131684.0
2017-08-28 15:20:00,45.41,45.42,45.41,45.42,31824.0,35.3428,35.3505,35.3428,35.3505,31824.0
2017-08-28 15:25:00,45.41,45.42,45.4,45.42,72569.0,35.3428,35.3505,35.335,35.3505,72569.0
2017-08-28 15:30:00,45.41,45.43,45.41,45.43,77010.0,35.3428,35.3583,35.3428,35.3583,77010.0
2017-08-28 15:35:00,45.43,45.44,45.42,45.44,154137.0,35.3583,35.3661,35.3505,35.3661,154137.0
2017-08-28 15:40:00,45.44,45.46,45.43,45.44,251047.0,35.3661,35.3817,35.3583,35.3661,251047.0
2017-08-28 15:45:00,45.43,45.44,45.41,45.43,213249.0,35.3583,35.3661,35.3428,35.3583,213249.0
2017-08-28 15:50:00,45.42,45.44,45.42,45.43,141365.0,35.3505,35.3661,35.3505,35.3583,141365.0
2017-08-28 15:55:00,45.42,45.43,45.38,45.42,776604.0,35.3505,35.3583,35.3194,35.3505,776604.0
2017-08-29 09:30:00,45.4,45.47,45.25,45.39,309869.0,35.335,35.3895,35.2182,35.3272,309869.0
2017-08-29 09:35:00,45.39,45.42,45.38,45.41,109562.0,35.3272,35.3505,35.3194,35.3428,109562.0
2017-08-29 09:40:00,45.41,45.47,45.4,45.45,77632.0,35.3428,35.3895,35.335,35.3739,77632.0
2017-08-29 09:45:00,45.45,45.48,45.42,45.48,224173.0,35.3739,35.3972,35.3505,35.3972,224173.0
2017-08-29 09:50:00,45.48,45.5,45.47,45.5,53409.0,35.3972,35.4128,35.3895,35.4128,53409.0
2017-08-29 09:55:00,45.5,45.53,45.47,45.52,173680.0,35.4128,35.4362,35.3895,35.4284,173680.0
2017-08-29 10:00:00,45.53,45.55,45.51,45.52,121271.0,35.4362,35.4517,35.4206,35.4284,121271.0
2017-08-29 10:05:00,45.52,45.57,45.5,45.55,67760.0,35.4284,35.4673,35.4128,35.4517,67760.0
2017-08-29 10:10:00,45.55,45.55,45.5,45.51,82279.0,35.4517,35.4517,35.4128,35.4206,82279.0
2017-08-29 10:15:00,45.52,45.52,45.47,45.48,55075.0,35.4284,35.4284,35.3895,35.3972,55075.0
2017-08-29 10:20:00,45.48,45.5,45.44,45.44,62609.0,35.3972,35.4128,35.3661,35.3661,62609.0
2017-08-29 10:25:00,45.45,45.48,45.45,45.48,75384.0,35.3739,35.3972,35.3739,35.3972,75384.0
2017-08-29 10:30:00,45.48,45.48,45.45,45.48,79767.0,35.3972,35.3972,35.3739,35.3972,79767.0
2017-08-29 10:35:00,45.47,45.5,45.47,45.48,92690.0,35.3895,35.4128,35.3895,35.3972,92690.0
2017-08-29 10:40:00,45.48,45.5,45.47,45.5,92232.0,35.3972,35.4128,35.3895,35.4128,92232.0
2017-08-29 10:45:00,45.49,45.5,45.44,45.46,151916.0,35.405,35.4128,35.3661,35.3817,151916.0
2017-08-29 10:50:00,45.46,45.48,45.44,45.44,83661.0,35.3817,35.3972,35.3661,35.3661,83661.0
2017-08-29 10:55:00,45.44,45.48,45.44,45.47,137506.0,35.3661,35.3972,35.3661,35.3895,137506.0
2017-08-29 11:00:00,45.47,45.48,45.44,45.44,58428.0,35.3895,35.3972,35.3661,35.3661,58428.0
2017-08-29 11:05:00,45.44,45.46,45.43,45.46,74539.0,35.3661,35.3817,35.3583,35.3817,74539.0
2017-08-29 11:10:00,45.45,45.46,45.43,45.44,101380.0,35.3739,35.3817,35.3583,35.3661,101380.0
2017-08-29 11:15:00,45.44,45.44,45.4,45.43,57146.0,35.3661,35.3661,35.335,35.3583,57146.0
2017-08-29 11:20:00,45.43,45.47,45.42,45.44,34869.0,35.3583,35.3895,35.3505,35.3661,34869.0
2017-08-29 11:25:00,45.45,45.45,45.42,45.42,38581.0,35.3739,35.3739,35.3505,35.3505,38581.0
2017-08-29 11:30:00,45.42,45.48,45.41,45.47,68675.0,35.3505,35.3972,35.3428,35.3895,68675.0
2017-08-29 11:35:00,45.47,45.49,45.46,45.48,22832.0,35.3895,35.405,35.3817,35.3972,22832.0
2017-08-29 11:40:00,45.48,45.49,45.47,45.49,26469.0,35.3972,35.405,35.3895,35.405,26469.0
2017-08-29 11:45:00,45.49,45.5,45.46,45.47,47582.0,35.405,35.4128,35.3817,35.3895,47582.0
2017-08-29 11:50:00,45.47,45.48,45.46,45.48,22246.0,35.3895,35.3972,35.3817,35.3972,22246.0
2017-08-29 11:55:00,45.48,45.5,45.47,45.49,29449.0,35.3972,35.4128,35.3895,35.405,29449.0
2017-08-29 12:00:00,45.49,45.51,45.49,45.5,37916.0,35.405,35.4206,35.405,35.4128,37916.0
2017-08-29 12:05:00,45.51,45.51,45.49,45.5,44591.0,35.4206,35.4206,35.405,35.4128,44591.0
2017-08-29 12:10:00,45.5,45.52,45.49,45.49,73029.0,35.4128,35.4284,35.405,35.405,73029.0
2017-08-29 12:15:00,45.5,45.52,45.49,45.52,40516.0,35.4128,35.4284,35.405,35.4284,40516.0
2017-08-29 12:20:00,45.52,45.53,45.51,45.51,57929.0,35.4284,35.4362,35.4206,35.4206,57929.0
2017-08-29 12:25:00,45.52,45.52,45.51,45.52,13085.0,35.4284,35.4284,35.4206,35.4284,13085.0
2017-08-29 12:30:00,45.52,45.53,45.51,45.51,38188.0,35.4284,35.4362,35.4206,35.4206,38188.0
2017-08-29 12:35:00,45.52,45.52,45.5,45.51,17399.0,35.4284,35.4284,35.4128,35.4206,17399.0
2017-08-29 12:40:00,45.51,45.51,45.48,45.49,36568.0,35.4206,35.4206,35.3972,35.405,36568.0
2017-08-29 12:45:00,45.49,45.49,45.48,45.48,40036.0,35.405,35.405,35.3972,35.3972,40036.0
2017-08-29 12:50:00,45.49,45.49,45.45,45.46,30453.0,35.405,35.405,35.3739,35.3817,30453.0
2017-08-29 12:55:00,45.46,45.46,45.44,45.46,32347.0,35.3817,35.3817,35.3661,35.3817,32347.0
2017-08-29 13:00:00,45.46,45.46,45.45,45.46,24941.0,35.3817,35.3817,35.3739,35.3817,24941.0
2017-08-29 13:05:00,45.46,45.47,45.45,45.46,43294.0,35.3817,35.3895,35.3739,35.3817,43294.0
2017-08-29 13:10:00,45.45,45.45,45.43,45.43,42023.0,35.3739,35.3739,35.3583,35.3583,42023.0
2017-08-29 13:15:00,45.44,45.45,45.43,45.44,68643.0,35.3661,35.3739,35.3583,35.3661,68643.0
2017-08-29 13:20:00,45.45,45.45,45.43,45.44,22967.0,35.3739,35.3739,35.3583,35.3661,22967.0
2017-08-29 13:25:00,45.44,45.49,45.43,45.48,96884.0,35.3661,35.405,35.3583,35.3972,96884.0
2017-08-29 13:30:00,45.48,45.5,45.46,45.48,72751.0,35.3972,35.4128,35.3817,35.3972,72751.0
2017-08-29 13:35:00,45.48,45.5,45.47,45.5,27819.0,35.3972,35.4128,35.3895,35.4128,27819.0
2017-08-29 13:40:00,45.5,45.52,45.49,45.52,85656.0,35.4128,35.4284,35.405,35.4284,85656.0
2017-08-29 13:45:00,45.52,45.52,45.5,45.51,53991.0,35.4284,35.4284,35.4128,35.4206,53991.0
2017-08-29 13:50:00,45.51,45.52,45.49,45.5,57584.0,35.4206,35.4284,35.405,35.4128,57584.0
2017-08-29 13:55:00,45.49,45.5,45.49,45.49,35269.0,35.405,35.4128,35.405,35.405,35269.0
2017-08-29 14:00:00,45.5,45.5,45.48,45.48,30431.0,35.4128,35.4128,35.3972,35.3972,30431.0
2017-08-29 14:05:00,45.49,45.5,45.48,45.48,41985.0,35.405,35.4128,35.3972,35.3972,41985.0
2017-08-29 14:10:00,45.48,45.49,45.47,45.49,32318.0,35.3972,35.405,35.3895,35.405,32318.0
2017-08-29 14:15:00,45.49,45.49,45.46,45.47,33389.0,35.405,35.405,35.3817,35.3895,33389.0
2017-08-29 14:20:00,45.47,45.49,45.46,45.48,53778.0,35.3895,35.405,35.3817,35.3972,53778.0
2017-08-29 14:25:00,45.48,45.48,45.46,45.46,28566.0,35.3972,35.3972,35.3817,35.3817,28566.0
2017-08-29 14:30:00,45.46,45.49,45.45,45.48,50950.0,35.3817,35.405,35.3739,35.3972,50950.0
2017-08-29 14:35:00,45.48,45.49,45.47,45.48,30764.0,35.3972,35.405,35.3895,35.3972,30764.0
2017-08-29 14:40:00,45.48,45.5,45.47,45.48,102231.0,35.3972,35.4128,35.3895,35.3972,102231.0
2017-08-29 14:45:00,45.48,45.48,45.45,45.47,54612.0,35.3972,35.3972,35.3739,35.3895,54612.0
2017-08-29 14:50:00,45.48,45.48,45.46,45.47,43288.0,35.3972,35.3972,35.3817,35.3895,43288.0
2017-08-29 14:55:00,45.47,45.48,45.45,45.47,60891.0,35.3895,35.3972,35.3739,35.3895,60891.0
2017-08-29 15:00:00,45.47,45.48,45.45,45.47,58150.0,35.3895,35.3972,35.3739,35.3895,58150.0
2017-08-29 15:05:00,45.48,45.48,45.47,45.48,27542.0,35.3972,35.3972,35.3895,35.3972,27542.0
2017-08-29 15:10:00,45.48,45.48,45.47,45.48,22838.0,35.3972,35.3972,35.3895,35.3972,22838.0
2017-08-29 15:15:00,45.48,45.49,45.47,45.48,99081.0,35.3972,35.405,35.3895,35.3972,99081.0
2017-08-29 15:20:00,45.49,45.5,45.47,45.48,189059.0,35.405,35.4128,35.3895,35.3972,189059.0
2017-08-29 15:25:00,45.48,45.49,45.48,45.49,52968.0,35.3972,35.405,35.3972,35.405,52968.0
2017-08-29 15:30:00,45.48,45.5,45.48,45.49,112165.0,35.3972,35.4128,35.3972,35.405,112165.0
2017-08-29 15:35:00,45.49,45.49,45.47,45.47,54067.0,35.405,35.405,35.3895,35.3895,54067.0
2017-08-29 15:40:00,45.48,45.48,45.47,45.48,44228.0,35.3972,35.3972,35.3895,35.3972,44228.0
2017-08-29 15:45:00,45.48,45.48,45.46,45.47,81618.0,35.3972,35.3972,35.3817,35.3895,81618.0
2017-08-29 15:50:00,45.47,45.47,45.46,45.47,120994.0,35.3895,35.3895,35.3817,35.3895,120994.0
2017-08-29 15:55:00,45.47,45.48,45.46,45.47,429962.0,35.3895,35.3972,35.3817,35.3895,429962.0
2017-08-30 09:30:00,45.36,45.4,45.29,45.4,259362.0,35.3038,35.335,35.2494,35.335,259362.0
2017-08-30 09:35:00,45.39,45.43,45.35,45.39,66729.0,35.3272,35.3583,35.2961,35.3272,66729.0
2017-08-30 09:40:00,45.38,45.41,45.34,45.36,149065.0,35.3194,35.3428,35.2883,35.3038,149065.0
2017-08-30 09:45:00,45.35,45.4,45.34,45.39,71723.0,35.2961,35.335,35.2883,35.3272,71723.0
2017-08-30 09:50:00,45.39,45.42,45.37,45.38,97302.0,35.3272,35.3505,35.3116,35.3194,97302.0
2017-08-30 09:55:00,45.38,45.39,45.35,45.35,106799.0,35.3194,35.3272,35.2961,35.2961,106799.0
2017-08-30 10:00:00,45.35,45.39,45.35,45.37,58119.0,35.2961,35.3272,35.2961,35.3116,58119.0
2017-08-30 10:05:00,45.37,45.39,45.36,45.38,45173.0,35.3116,35.3272,35.3038,35.3194,45173.0
2017-08-30 10:10:00,45.38,45.4,45.36,45.37,89547.0,35.3194,35.335,35.3038,35.3116,89547.0
2017-08-30 10:15:00,45.37,45.39,45.36,45.37,53651.0,35.3116,35.3272,35.3038,35.3116,53651.0
2017-08-30 10:20:00,45.37,45.41,45.36,45.4,73670.0,35.3116,35.3428,35.3038,35.335,73670.0
2017-08-30 10:25:00,45.4,45.4,45.38,45.4,30911.0,35.335,35.335,35.3194,35.335,30911.0
2017-08-30 10:30:00,45.4,45.4,45.38,45.39,32054.0,35.335,35.335,35.3194,35.3272,32054.0
2017-08-30 10:35:00,45.38,45.41,45.38,45.41,105551.0,35.3194,35.3428,35.3194,35.3428,105551.0
2017-08-30 10:40:00,45.41,45.43,45.41,45.42,81430.0,35.3428,35.3583,35.3428,35.3505,81430.0
2017-08-30 10:45:00,45.42,45.44,45.4,45.42,150588.0,35.3505,35.3661,35.335,35.3505,150588.0
2017-08-30 10:50:00,45.42,45.44,45.41,45.43,62658.0,35.3505,35.3661,35.3428,35.3583,62658.0
2017-08-30 10:55:00,45.42,45.44,45.41,45.44,29297.0,35.3505,35.3661,35.3428,35.3661,29297.0
2017-08-30 11:00:00,45.44,45.44,45.4,45.43,49539.0,35.3661,35.3661,35.335,35.3583,49539.0
2017-08-30 11:05:00,45.43,45.45,45.42,45.43,62642.0,35.3583,35.3739,35.3505,35.3583,62642.0
2017-08-30 11:10:00,45.44,45.44,45.41,45.42,46402.0,35.3661,35.3661,35.3428,35.3505,46402.0
2017-08-30 11:15:00,45.43,45.45,45.41,45.44,78773.0,35.3583,35.3739,35.3428,35.3661,78773.0
2017-08-30 11:20:00,45.43,45.44,45.42,45.44,60686.0,35.3583,35.3661,35.3505,35.3661,60686.0
2017-08-30 11:25:00,45.43,45.44,45.42,45.44,26037.0,35.3583,35.3661,35.3505,35.3661,26037.0
2017-08-30 11:30:00,45.44,45.45,45.42,45.43,58440.0,35.3661,35.3739,35.3505,35.3583,58440.0
2017-08-30 11:35:00,45.43,45.45,45.42,45.45,46563.0,35.3583,35.3739,35.3505,35.3739,46563.0
2017-08-30 11:40:00,45.45,45.45,45.41,45.43,114842.0,35.3739,35.3739,35.3428,35.3583,114842.0
2017-08-30 11:45:00,45.44,45.46,45.43,45.46,88151.0,35.3661,35.3817,35.3583,35.3817,88151.0
2017-08-30 11:50:00,45.46,45.46,45.42,45.44,60357.0,35.3817,35.3817,35.3505,35.3661,60357.0
2017-08-30 11:55:00,45.43,45.46,45.42,45.44,37140.0,35.3583,35.3817,35.3505,35.3661,37140.0
2017-08-30 12:00:00,45.44,45.44,45.42,45.43,22521.0,35.3661,35.3661,35.3505,35.3583,22521.0
2017-08-30 12:05:00,45.43,45.44,45.42,45.44,427384.0,35.3583,35.3661,35.3505,35.3661,427384.0
2017-08-30 12:10:00,45.43,45.45,45.42,45.44,140209.0,35.3583,35.3739,35.3505,35.3661,140209.0
2017-08-30 12:15:00,45.44,45.47,45.43,45.45,131499.0,35.3661,35.3895,35.3583,35.3739,131499.0
2017-08-30 12:20:00,45.45,45.47,45.45,45.46,58768.0,35.3739,35.3895,35.3739,35.3817,58768.0
2017-08-30 12:25:00,45.46,45.47,45.45,45.46,52976.0,35.3817,35.3895,35.3739,35.3817,52976.0
2017-08-30 12:30:00,45.46,45.47,45.44,45.45,78534.0,35.3817,35.3895,35.3661,35.3739,78534.0
2017-08-30 12:35:00,45.46,45.47,45.45,45.47,17625.0,35.3817,35.3895,35.3739,35.3895,17625.0
2017-08-30 12:40:00,45.47,45.47,45.45,45.46,89110.0,35.3895,35.3895,35.3739,35.3817,89110.0
2017-08-30 12:45:00,45.46,45.46,45.44,45.45,47275.0,35.3817,35.3817,35.3661,35.3739,47275.0
2017-08-30 12:50:00,45.45,45.45,45.42,45.43,34082.0,35.3739,35.3739,35.3505,35.3583,34082.0
2017-08-30 12:55:00,45.43,45.44,45.42,45.43,29968.0,35.3583,35.3661,35.3505,35.3583,29968.0
2017-08-30 13:00:00,45.43,45.46,45.42,45.46,57885.0,35.3583,35.3817,35.3505,35.3817,57885.0
2017-08-30 13:05:00,45.46,45.46,45.44,45.44,34485.0,35.3817,35.3817,35.3661,35.3661,34485.0
2017-08-30 13:10:00,45.45,45.47,45.44,45.45,50370.0,35.3739,35.3895,35.3661,35.3739,50370.0
2017-08-30 13:15:00,45.46,45.47,45.45,45.47,30191.0,35.3817,35.3895,35.3739,35.3895,30191.0
2017-08-30 13:20:00,45.46,45.47,45.45,45.46,63360.0,35.3817,35.3895,35.3739,35.3817,63360.0
2017-08-30 13:25:00,45.46,45.48,45.45,45.47,142585.0,35.3817,35.3972,35.3739,35.3895,142585.0
2017-08-30 13:30:00,45.47,45.5,45.46,45.5,36906.0,35.3895,35.4128,35.3817,35.4128,36906.0
2017-08-30 13:35:00,45.5,45.51,45.48,45.5,39032.0,35.4128,35.4206,35.3972,35.4128,39032.0
2017-08-30 13:40:00,45.5,45.51,45.49,45.5,42529.0,35.4128,35.4206,35.405,35.4128,42529.0
2017-08-30 13:45:00,45.5,45.52,45.49,45.52,30204.0,35.4128,35.4284,35.405,35.4284,30204.0
2017-08-30 13:50:00,45.51,45.54,45.51,45.54,41198.0,35.4206,35.4439,35.4206,35.4439,41198.0
2017-08-30 13:55:00,45.54,45.54,45.51,45.53,18320.0,35.4439,35.4439,35.4206,35.4362,18320.0
2017-08-30 14:00:00,45.52,45.53,45.49,45.5,39346.0,35.4284,35.4362,35.405,35.4128,39346.0
2017-08-30 14:05:00,45.5,45.52,45.49,45.51,21585.0,35.4128,35.4284,35.405,35.4206,21585.0
2017-08-30 14:10:00,45.52,45.52,45.49,45.5,29746.0,35.4284,35.4284,35.405,35.4128,29746.0
2017-08-30 14:15:00,45.51,45.51,45.48,45.49,27423.0,35.4206,35.4206,35.3972,35.405,27423.0
2017-08-30 14:20:00,45.48,45.5,45.47,45.49,43524.0,35.3972,35.4128,35.3895,35.405,43524.0
2017-08-30 14:25:00,45.5,45.5,45.48,45.49,37219.0,35.4128,35.4128,35.3972,35.405,37219.0
2017-08-30 14:30:00,45.5,45.5,45.47,45.48,54381.0,35.4128,35.4128,35.3895,35.3972,54381.0
2017-08-30 14:35:00,45.48,45.49,45.48,45.48,45603.0,35.3972,35.405,35.3972,35.3972,45603.0
2017-08-30 14:40:00,45.48,45.49,45.44,45.44,33741.0,35.3972,35.405,35.3661,35.3661,33741.0
2017-08-30 14:45:00,45.44,45.48,45.42,45.46,111980.0,35.3661,35.3972,35.3505,35.3817,111980.0
2017-08-30 14:50:00,45.47,45.48,45.44,45.45,28937.0,35.3895,35.3972,35.3661,35.3739,28937.0
2017-08-30 14:55:00,45.44,45.47,45.44,45.45,23980.0,35.3661,35.3895,35.3661,35.3739,23980.0
2017-08-30 15:00:00,45.45,45.46,45.43,45.43,46677.0,35.3739,35.3817,35.3583,35.3583,46677.0
2017-08-30 15:05:00,45.43,45.44,45.41,45.41,44154.0,35.3583,35.3661,35.3428,35.3428,44154.0
2017-08-30 15:10:00,45.41,45.44,45.41,45.42,65852.0,35.3428,35.3661,35.3428,35.3505,65852.0
2017-08-30 15:15:00,45.42,45.42,45.38,45.39,74766.0,35.3505,35.3505,35.3194,35.3272,74766.0
2017-08-30 15:20:00,45.39,45.41,45.38,45.41,35769.0,35.3272,35.3428,35.3194,35.3428,35769.0
2017-08-30 15:25:00,45.41,45.41,45.38,45.41,41062.0,35.3428,35.3428,35.3194,35.3428,41062.0
2017-08-30 15:30:00,45.41,45.41,45.39,45.4,84451.0,35.3428,35.3428,35.3272,35.335,84451.0
2017-08-30 15:35:00,45.4,45.4,45.35,45.35,104354.0,35.335,35.335,35.2961,35.2961,104354.0
2017-08-30 15:40:00,45.35,45.36,45.31,45.33,152222.0,35.2961,35.3038,35.2649,35.2805,152222.0
2017-08-30 15:45:00,45.33,45.36,45.32,45.35,103603.0,35.2805,35.3038,35.2727,35.2961,103603.0
2017-08-30 15:50:00,45.36,45.38,45.34,45.38,101306.0,35.3038,35.3194,35.2883,35.3194,101306.0
2017-08-30 15:55:00,45.38,45.39,45.36,45.38,392939.0,35.3194,35.3272,35.3038,35.3194,392939.0
2017-08-31 09:30:00,45.4,45.52,45.34,45.5,320500.0,35.335,35.4284,35.2883,35.4128,320500.0
2017-08-31 09:35:00,45.51,45.59,45.49,45.58,307687.0,35.4206,35.4829,35.405,35.4751,307687.0
2017-08-31 09:40:00,45.59,45.59,45.54,45.55,259956.0,35.4829,35.4829,35.4439,35.4517,259956.0
2017-08-31 09:45:00,45.55,45.58,45.53,45.57,160178.0,35.4517,35.4751,35.4362,35.4673,160178.0
2017-08-31 09:50:00,45.57,45.57,45.49,45.49,175298.0,35.4673,35.4673,35.405,35.405,175298.0
2017-08-31 09:55:00,45.5,45.54,45.49,45.53,124704.0,35.4128,35.4439,35.405,35.4362,124704.0
2017-08-31 10:00:00,45.54,45.56,45.51,45.55,98887.0,35.4439,35.4595,35.4206,35.4517,98887.0
2017-08-31 10:05:00,45.56,45.59,45.53,45.58,190437.0,35.4595,35.4829,35.4362,35.4751,190437.0
2017-08-31 10:10:00,45.58,45.6,45.56,45.59,206469.0,35.4751,35.4906,35.4595,35.4829,206469.0
2017-08-31 10:15:00,45.58,45.65,45.58,45.64,367091.0,35.4751,35.5296,35.4751,35.5218,367091.0
2017-08-31 10:20:00,45.63,45.64,45.61,45.61,164628.0,35.514,35.5218,35.4984,35.4984,164628.0
2017-08-31 10:25:00,45.62,45.64,45.61,45.63,97200.0,35.5062,35.5218,35.4984,35.514,97200.0
2017-08-31 10:30:00,45.64,45.64,45.59,45.59,107968.0,35.5218,35.5218,35.4829,35.4829,107968.0
2017-08-31 10:35:00,45.59,45.6,45.55,45.57,119450.0,35.4829,35.4906,35.4517,35.4673,119450.0
2017-08-31 10:40:00,45.57,45.61,45.56,45.61,114600.0,35.4673,35.4984,35.4595,35.4984,114600.0
2017-08-31 10:45:00,45.61,45.62,45.59,45.6,145051.0,35.4984,35.5062,35.4829,35.4906,145051.0
2017-08-31 10:50:00,45.6,45.6,45.54,45.55,342733.0,35.4906,35.4906,35.4439,35.4517,342733.0
2017-08-31 10:55:00,45.54,45.56,45.53,45.55,99988.0,35.4439,35.4595,35.4362,35.4517,99988.0
2017-08-31 11:00:00,45.55,45.58,45.53,45.57,96099.0,35.4517,35.4751,35.4362,35.4673,96099.0
2017-08-31 11:05:00,45.57,45.59,45.56,45.57,68425.0,35.4673,35.4829,35.4595,35.4673,68425.0
2017-08-31 11:10:00,45.58,45.58,45.54,45.57,76568.0,35.4751,35.4751,35.4439,35.4673,76568.0
2017-08-31 11:15:00,45.58,45.6,45.57,45.59,91004.0,35.4751,35.4906,35.4673,35.4829,91004.0
2017-08-31 11:20:00,45.59,45.61,45.58,45.59,97786.0,35.4829,35.4984,35.4751,35.4829,97786.0
2017-08-31 11:25:00,45.6,45.6,45.55,45.56,78371.0,35.4906,35.4906,35.4517,35.4595,78371.0
2017-08-31 11:30:00,45.56,45.56,45.51,45.53,110443.0,35.4595,35.4595,35.4206,35.4362,110443.0
2017-08-31 11:35:00,45.54,45.56,45.53,45.56,280069.0,35.4439,35.4595,35.4362,35.4595,280069.0
2017-08-31 11:40:00,45.55,45.58,45.53,45.54,150462.0,35.4517,35.4751,35.4362,35.4439,150462.0
2017-08-31 11:45:00,45.54,45.58,45.54,45.55,40926.0,35.4439,35.4751,35.4439,35.4517,40926.0
2017-08-31 11:50:00,45.55,45.56,45.53,45.53,53039.0,35.4517,35.4595,35.4362,35.4362,53039.0
2017-08-31 11:55:00,45.54,45.54,45.52,45.53,43164.0,35.4439,35.4439,35.4284,35.4362,43164.0
2017-08-31 12:00:00,45.54,45.55,45.52,45.55,38109.0,35.4439,35.4517,35.4284,35.4517,38109.0
2017-08-31 12:05:00,45.55,45.55,45.5,45.53,56377.0,35.4517,35.4517,35.4128,35.4362,56377.0
2017-08-31 12:10:00,45.53,45.55,45.51,45.53,69345.0,35.4362,35.4517,35.4206,35.4362,69345.0
2017-08-31 12:15:00,45.53,45.55,45.53,45.55,103433.0,35.4362,35.4517,35.4362,35.4517,103433.0
2017-08-31 12:20:00,45.54,45.57,45.54,45.55,45969.0,35.4439,35.4673,35.4439,35.4517,45969.0
2017-08-31 12:25:00,45.55,45.56,45.53,45.54,78603.0,35.4517,35.4595,35.4362,35.4439,78603.0
2017-08-31 12:30:00,45.54,45.56,45.52,45.55,71850.0,35.4439,35.4595,35.4284,35.4517,71850.0
2017-08-31 12:35:00,45.56,45.57,45.55,45.57,48594.0,35.4595,35.4673,35.4517,35.4673,48594.0
2017-08-31 12:40:00,45.57,45.58,45.55,45.58,45373.0,35.4673,35.4751,35.4517,35.4751,45373.0
2017-08-31 12:45:00,45.58,45.58,45.56,45.58,91797.0,35.4751,35.4751,35.4595,35.4751,91797.0
2017-08-31 12:50:00,45.58,45.61,45.57,45.61,26920.0,35.4751,35.4984,35.4673,35.4984,26920.0
2017-08-31 12:55:00,45.61,45.64,45.6,45.62,106713.0,35.4984,35.5218,35.4906,35.5062,106713.0
2017-08-31 13:00:00,45.62,45.63,45.61,45.62,21203.0,35.5062,35.514,35.4984,35.5062,21203.0
2017-08-31 13:05:00,45.62,45.65,45.61,45.65,31283.0,35.5062,35.5296,35.4984,35.5296,31283.0
2017-08-31 13:10:00,45.64,45.65,45.6,45.62,40828.0,35.5218,35.5296,35.4906,35.5062,40828.0
2017-08-31 13:15:00,45.62,45.64,45.59,45.64,53405.0,35.5062,35.5218,35.4829,35.5218,53405.0
2017-08-31 13:20:00,45.63,45.64,45.61,45.63,35077.0,35.514,35.5218,35.4984,35.514,35077.0
2017-08-31 13:25:00,45.63,45.64,45.6,45.62,37105.0,35.514,35.5218,35.4906,35.5062,37105.0
2017-08-31 13:30:00,45.62,45.63,45.6,45.62,36216.0,35.5062,35.514,35.4906,35.5062,36216.0
2017-08-31 13:35:00,45.62,45.63,45.6,45.62,38416.0,35.5062,35.514,35.4906,35.5062,38416.0
2017-08-31 13:40:00,45.61,45.63,45.61,45.63,25088.0,35.4984,35.514,35.4984,35.514,25088.0
2017-08-31 13:45:00,45.62,45.62,45.61,45.61,28993.0,35.5062,35.5062,35.4984,35.4984,28993.0
2017-08-31 13:50:00,45.6,45.62,45.59,45.61,48935.0,35.4906,35.5062,35.4829,35.4984,48935.0
2017-08-31 13:55:00,45.6,45.62,45.59,45.61,51555.0,35.4906,35.5062,35.4829,35.4984,51555.0
2017-08-31 14:00:00,45.6,45.62,45.6,45.61,32560.0,35.4906,35.5062,35.4906,35.4984,32560.0
2017-08-31 14:05:00,45.61,45.62,45.58,45.6,76331.0,35.4984,35.5062,35.4751,35.4906,76331.0
2017-08-31 14:10:00,45.6,45.61,45.57,45.57,98715.0,35.4906,35.4984,35.4673,35.4673,98715.0
2017-08-31 14:15:00,45.57,45.58,45.54,45.56,105429.0,35.4673,35.4751,35.4439,35.4595,105429.0
2017-08-31 14:20:00,45.55,45.58,45.55,45.58,90127.0,35.4517,35.4751,35.4517,35.4751,90127.0
2017-08-31 14:25:00,45.58,45.58,45.56,45.58,66165.0,35.4751,35.4751,35.4595,35.4751,66165.0
2017-08-31 14:30:00,45.57,45.58,45.56,45.58,35882.0,35.4673,35.4751,35.4595,35.4751,35882.0
2017-08-31 14:35:00,45.58,45.58,45.55,45.55,49274.0,35.4751,35.4751,35.4517,35.4517,49274.0
2017-08-31 14:40:00,45.56,45.56,45.55,45.55,42423.0,35.4595,35.4595,35.4517,35.4517,42423.0
2017-08-31 14:45:00,45.55,45.57,45.54,45.56,111537.0,35.4517,35.4673,35.4439,35.4595,111537.0
2017-08-31 14:50:00,45.57,45.6,45.56,45.6,59770.0,35.4673,35.4906,35.4595,35.4906,59770.0
2017-08-31 14:55:00,45.59,45.61,45.58,45.6,78421.0,35.4829,35.4984,35.4751,35.4906,78421.0
2017-08-31 15:00:00,45.6,45.61,45.58,45.59,64057.0,35.4906,35.4984,35.4751,35.4829,64057.0
2017-08-31 15:05:00,45.6,45.6,45.58,45.59,101670.0,35.4906,35.4906,35.4751,35.4829,101670.0
2017-08-31 15:10:00,45.59,45.59,45.57,45.58,78906.0,35.4829,35.4829,35.4673,35.4751,78906.0
2017-08-31 15:15:00,45.58,45.59,45.56,45.58,115357.0,35.4751,35.4829,35.4595,35.4751,115357.0
2017-08-31 15:20:00,45.58,45.58,45.56,45.57,63479.0,35.4751,35.4751,35.4595,35.4673,63479.0
2017-08-31 15:25:00,45.57,45.58,45.55,45.56,133599.0,35.4673,35.4751,35.4517,35.4595,133599.0
2017-08-31 15:30:00,45.56,45.58,45.53,45.54,187796.0,35.4595,35.4751,35.4362,35.4439,187796.0
2017-08-31 15:35:00,45.53,45.57,45.53,45.56,118208.0,35.4362,35.4673,35.4362,35.4595,118208.0
2017-08-31 15:40:00,45.57,45.57,45.56,45.56,92191.0,35.4673,35.4673,35.4595,35.4595,92191.0
2017-08-31 15:45:00,45.56,45.57,45.51,45.54,316585.0,35.4595,35.4673,35.4206,35.4439,316585.0
2017-08-31 15:50:00,45.54,45.55,45.5,45.53,342208.0,35.4439,35.4517,35.4128,35.4362,342208.0
2017-08-31 15:55:00,45.53,45.55,45.48,45.53,1672141.0,35.4362,35.4517,35.3972,35.4362,1672141.0
2017-09-01 09:30:00,45.64,45.69,45.6,45.65,184577.0,35.5218,35.5607,35.4906,35.5296,184577.0
2017-09-01 09:35:00,45.65,45.68,45.62,45.67,57338.0,35.5296,35.5529,35.5062,35.5451,57338.0
2017-09-01 09:40:00,45.68,45.75,45.67,45.74,102749.0,35.5529,35.6074,35.5451,35.5996,102749.0
2017-09-01 09:45:00,45.73,45.75,45.67,45.69,83394.0,35.5918,35.6074,35.5451,35.5607,83394.0
2017-09-01 09:50:00,45.69,45.7,45.66,45.69,54257.0,35.5607,35.5685,35.5373,35.5607,54257.0
2017-09-01 09:55:00,45.69,45.69,45.65,45.69,46145.0,35.5607,35.5607,35.5296,35.5607,46145.0
2017-09-01 10:00:00,45.68,45.7,45.62,45.64,144565.0,35.5529,35.5685,35.5062,35.5218,144565.0
2017-09-01 10:05:00,45.64,45.65,45.6,45.63,78148.0,35.5218,35.5296,35.4906,35.514,78148.0
2017-09-01 10:10:00,45.63,45.63,45.56,45.58,53445.0,35.514,35.514,35.4595,35.4751,53445.0
2017-09-01 10:15:00,45.57,45.62,45.55,45.56,54610.0,35.4673,35.5062,35.4517,35.4595,54610.0
2017-09-01 10:20:00,45.56,45.6,45.54,45.58,66699.0,35.4595,35.4906,35.4439,35.4751,66699.0
2017-09-01 10:25:00,45.58,45.65,45.56,45.64,62894.0,35.4751,35.5296,35.4595,35.5218,62894.0
2017-09-01 10:30:00,45.64,45.65,45.6,45.64,46375.0,35.5218,35.5296,35.4906,35.5218,46375.0
2017-09-01 10:35:00,45.64,45.64,45.6,45.62,45139.0,35.5218,35.5218,35.4906,35.5062,45139.0
2017-09-01 10:40:00,45.62,45.65,45.6,45.64,37466.0,35.5062,35.5296,35.4906,35.5218,37466.0
2017-09-01 10:45:00,45.63,45.68,45.63,45.67,37656.0,35.514,35.5529,35.514,35.5451,37656.0
2017-09-01 10:50:00,45.67,45.69,45.66,45.68,34570.0,35.5451,35.5607,35.5373,35.5529,34570.0
2017-09-01 10:55:00,45.67,45.7,45.66,45.68,79889.0,35.5451,35.5685,35.5373,35.5529,79889.0
2017-09-01 11:00:00,45.67,45.69,45.66,45.67,136034.0,35.5451,35.5607,35.5373,35.5451,136034.0
2017-09-01 11:05:00,45.67,45.69,45.64,45.64,66623.0,35.5451,35.5607,35.5218,35.5218,66623.0
2017-09-01 11:10:00,45.65,45.66,45.64,45.65,50642.0,35.5296,35.5373,35.5218,35.5296,50642.0
2017-09-01 11:15:00,45.65,45.68,45.64,45.67,131584.0,35.5296,35.5529,35.5218,35.5451,131584.0
2017-09-01 11:20:00,45.67,45.67,45.62,45.64,68154.0,35.5451,35.5451,35.5062,35.5218,68154.0
2017-09-01 11:25:00,45.64,45.64,45.62,45.62,26444.0,35.5218,35.5218,35.5062,35.5062,26444.0
2017-09-01 11:30:00,45.63,45.64,45.62,45.64,30986.0,35.514,35.5218,35.5062,35.5218,30986.0
2017-09-01 11:35:00,45.63,45.64,45.61,45.62,36803.0,35.514,35.5218,35.4984,35.5062,36803.0
2017-09-01 11:40:00,45.62,45.62,45.6,45.62,52256.0,35.5062,35.5062,35.4906,35.5062,52256.0
2017-09-01 11:45:00,45.62,45.62,45.61,45.62,28342.0,35.5062,35.5062,35.4984,35.5062,28342.0
2017-09-01 11:50:00,45.62,45.64,45.61,45.64,51459.0,35.5062,35.5218,35.4984,35.5218,51459.0
2017-09-01 11:55:00,45.64,45.64,45.61,45.61,40521.0,35.5218,35.5218,35.4984,35.4984,40521.0
2017-09-01 12:00:00,45.62,45.62,45.61,45.62,24069.0,35.5062,35.5062,35.4984,35.5062,24069.0
2017-09-01 12:05:00,45.62,45.62,45.6,45.61,45459.0,35.5062,35.5062,35.4906,35.4984,45459.0
2017-09-01 12:10:00,45.61,45.62,45.6,45.62,38495.0,35.4984,35.5062,35.4906,35.5062,38495.0
2017-09-01 12:15:00,45.62,45.62,45.61,45.62,18858.0,35.5062,35.5062,35.4984,35.5062,18858.0
2017-09-01 12:20:00,45.62,45.62,45.61,45.62,56323.0,35.5062,35.5062,35.4984,35.5062,56323.0
2017-09-01 12:25:00,45.62,45.63,45.61,45.62,54383.0,35.5062,35.514,35.4984,35.5062,54383.0
2017-09-01 12:30:00,45.62,45.64,45.61,45.63,57999.0,35.5062,35.5218,35.4984,35.514,57999.0
2017-09-01 12:35:00,45.63,45.67,45.62,45.66,35280.0,35.514,35.5451,35.5062,35.5373,35280.0
2017-09-01 12:40:00,45.66,45.69,45.65,45.69,60988.0,35.5373,35.5607,35.5296,35.5607,60988.0
2017-09-01 12:45:00,45.69,45.71,45.68,45.7,64038.0,35.5607,35.5763,35.5529,35.5685,64038.0
2017-09-01 12:50:00,45.7,45.72,45.7,45.72,30247.0,35.5685,35.584,35.5685,35.584,30247.0
2017-09-01 12:55:00,45.72,45.72,45.7,45.7,34314.0,35.584,35.584,35.5685,35.5685,34314.0
2017-09-01 13:00:00,45.71,45.71,45.7,45.7,12665.0,35.5763,35.5763,35.5685,35.5685,12665.0
2017-09-01 13:05:00,45.71,45.71,45.68,45.69,129976.0,35.5763,35.5763,35.5529,35.5607,129976.0
2017-09-01 13:10:00,45.69,45.7,45.68,45.7,30405.0,35.5607,35.5685,35.5529,35.5685,30405.0
2017-09-01 13:15:00,45.69,45.7,45.69,45.7,23118.0,35.5607,35.5685,35.5607,35.5685,23118.0
2017-09-01 13:20:00,45.7,45.71,45.69,45.7,80346.0,35.5685,35.5763,35.5607,35.5685,80346.0
2017-09-01 13:25:00,45.7,45.71,45.69,45.71,76417.0,35.5685,35.5763,35.5607,35.5763,76417.0
2017-09-01 13:30:00,45.71,45.71,45.7,45.71,19781.0,35.5763,35.5763,35.5685,35.5763,19781.0
2017-09-01 13:35:00,45.7,45.71,45.69,45.69,25836.0,35.5685,35.5763,35.5607,35.5607,25836.0
2017-09-01 13:40:00,45.69,45.7,45.69,45.7,16299.0,35.5607,35.5685,35.5607,35.5685,16299.0
2017-09-01 13:45:00,45.69,45.7,45.67,45.7,42484.0,35.5607,35.5685,35.5451,35.5685,42484.0
2017-09-01 13:50:00,45.7,45.7,45.69,45.7,18386.0,35.5685,35.5685,35.5607,35.5685,18386.0
2017-09-01 13:55:00,45.7,45.7,45.66,45.66,45076.0,35.5685,35.5685,35.5373,35.5373,45076.0
2017-09-01 14:00:00,45.66,45.69,45.66,45.69,51449.0,35.5373,35.5607,35.5373,35.5607,51449.0
2017-09-01 14:05:00,45.69,45.7,45.68,45.69,34964.0,35.5607,35.5685,35.5529,35.5607,34964.0
2017-09-01 14:10:00,45.69,45.69,45.66,45.67,99998.0,35.5607,35.5607,35.5373,35.5451,99998.0
2017-09-01 14:15:00,45.67,45.71,45.66,45.7,42960.0,35.5451,35.5763,35.5373,35.5685,42960.0
2017-09-01 14:20:00,45.7,45.71,45.67,45.69,56330.0,35.5685,35.5763,35.5451,35.5607,56330.0
2017-09-01 14:25:00,45.68,45.69,45.68,45.69,13349.0,35.5529,35.5607,35.5529,35.5607,13349.0
2017-09-01 14:30:00,45.69,45.71,45.68,45.71,41205.0,35.5607,35.5763,35.5529,35.5763,41205.0
2017-09-01 14:35:00,45.71,45.72,45.69,45.7,48604.0,35.5763,35.584,35.5607,35.5685,48604.0
2017-09-01 14:40:00,45.69,45.71,45.69,45.7,32971.0,35.5607,35.5763,35.5607,35.5685,32971.0
2017-09-01 14:45:00,45.71,45.71,45.7,45.7,26901.0,35.5763,35.5763,35.5685,35.5685,26901.0
2017-09-01 14:50:00,45.71,45.71,45.7,45.71,34165.0,35.5763,35.5763,35.5685,35.5763,34165.0
2017-09-01 14:55:00,45.71,45.71,45.7,45.71,30909.0,35.5763,35.5763,35.5685,35.5763,30909.0
2017-09-01 15:00:00,45.71,45.71,45.68,45.7,84598.0,35.5763,35.5763,35.5529,35.5685,84598.0
2017-09-01 15:05:00,45.7,45.7,45.69,45.69,28913.0,35.5685,35.5685,35.5607,35.5607,28913.0
2017-09-01 15:10:00,45.7,45.7,45.69,45.69,26828.0,35.5685,35.5685,35.5607,35.5607,26828.0
2017-09-01 15:15:00,45.69,45.71,45.67,45.71,168016.0,35.5607,35.5763,35.5451,35.5763,168016.0
2017-09-01 15:20:00,45.71,45.71,45.7,45.71,20949.0,35.5763,35.5763,35.5685,35.5763,20949.0
2017-09-01 15:25:00,45.71,45.73,45.7,45.73,82075.0,35.5763,35.5918,35.5685,35.5918,82075.0
2017-09-01 15:30:00,45.73,45.73,45.68,45.68,84721.0,35.5918,35.5918,35.5529,35.5529,84721.0
2017-09-01 15:35:00,45.69,45.73,45.68,45.73,105269.0,35.5607,35.5918,35.5529,35.5918,105269.0
2017-09-01 15:40:00,45.72,45.75,45.71,45.74,135367.0,35.584,35.6074,35.5763,35.5996,135367.0
2017-09-01 15:45:00,45.73,45.74,45.73,45.73,150253.0,35.5918,35.5996,35.5918,35.5918,150253.0
2017-09-01 15:50:00,45.74,45.75,45.72,45.75,398565.0,35.5996,35.6074,35.584,35.6074,398565.0
2017-09-01 15:55:00,45.75,45.8,45.74,45.77,766833.0,35.6074,35.6463,35.5996,35.623,766833.0
2017-09-05 09:30:00,45.75,45.84,45.74,45.75,313854.0,35.6074,35.6774,35.5996,35.6074,313854.0
2017-09-05 09:35:00,45.76,45.8,45.71,45.72,205181.0,35.6152,35.6463,35.5763,35.584,205181.0
2017-09-05 09:40:00,45.72,45.8,45.71,45.78,162362.0,35.584,35.6463,35.5763,35.6307,162362.0
2017-09-05 09:45:00,45.78,45.81,45.76,45.76,108662.0,35.6307,35.6541,35.6152,35.6152,108662.0
2017-09-05 09:50:00,45.76,45.77,45.71,45.71,43500.0,35.6152,35.623,35.5763,35.5763,43500.0
2017-09-05 09:55:00,45.71,45.72,45.66,45.66,57982.0,35.5763,35.584,35.5373,35.5373,57982.0
2017-09-05 10:00:00,45.66,45.7,45.65,45.7,96393.0,35.5373,35.5685,35.5296,35.5685,96393.0
2017-09-05 10:05:00,45.7,45.81,45.7,45.79,95855.0,35.5685,35.6541,35.5685,35.6385,95855.0
2017-09-05 10:10:00,45.8,45.8,45.67,45.68,94017.0,35.6463,35.6463,35.5451,35.5529,94017.0
2017-09-05 10:15:00,45.68,45.74,45.67,45.7,56549.0,35.5529,35.5996,35.5451,35.5685,56549.0
2017-09-05 10:20:00,45.71,45.71,45.65,45.67,56994.0,35.5763,35.5763,35.5296,35.5451,56994.0
2017-09-05 10:25:00,45.67,45.73,45.66,45.7,55023.0,35.5451,35.5918,35.5373,35.5685,55023.0
2017-09-05 10:30:00,45.7,45.76,45.7,45.76,73047.0,35.5685,35.6152,35.5685,35.6152,73047.0
2017-09-05 10:35:00,45.76,45.79,45.73,45.76,73048.0,35.6152,35.6385,35.5918,35.6152,73048.0
2017-09-05 10:40:00,45.76,45.76,45.7,45.72,100038.0,35.6152,35.6152,35.5685,35.584,100038.0
2017-09-05 10:45:00,45.71,45.81,45.69,45.79,92686.0,35.5763,35.6541,35.5607,35.6385,92686.0
2017-09-05 10:50:00,45.79,45.8,45.75,45.76,86345.0,35.6385,35.6463,35.6074,35.6152,86345.0
2017-09-05 10:55:00,45.76,45.76,45.75,45.76,26539.0,35.6152,35.6152,35.6074,35.6152,26539.0
2017-09-05 11:00:00,45.75,45.78,45.72,45.78,98292.0,35.6074,35.6307,35.584,35.6307,98292.0
2017-09-05 11:05:00,45.78,45.8,45.75,45.76,63421.0,35.6307,35.6463,35.6074,35.6152,63421.0
2017-09-05 11:10:00,45.76,45.79,45.71,45.78,88869.0,35.6152,35.6385,35.5763,35.6307,88869.0
2017-09-05 11:15:00,45.78,45.79,45.74,45.75,140560.0,35.6307,35.6385,35.5996,35.6074,140560.0
2017-09-05 11:20:00,45.75,45.76,45.71,45.75,68387.0,35.6074,35.6152,35.5763,35.6074,68387.0
2017-09-05 11:25:00,45.75,45.76,45.73,45.76,61229.0,35.6074,35.6152,35.5918,35.6152,61229.0
2017-09-05 11:30:00,45.75,45.78,45.73,45.73,71116.0,35.6074,35.6307,35.5918,35.5918,71116.0
2017-09-05 11:35:00,45.73,45.8,45.73,45.8,74249.0,35.5918,35.6463,35.5918,35.6463,74249.0
2017-09-05 11:40:00,45.8,45.8,45.79,45.8,37923.0,35.6463,35.6463,35.6385,35.6463,37923.0
2017-09-05 11:45:00,45.8,45.8,45.78,45.78,28569.0,35.6463,35.6463,35.6307,35.6307,28569.0
2017-09-05 11:50:00,45.79,45.82,45.78,45.79,55395.0,35.6385,35.6619,35.6307,35.6385,55395.0
2017-09-05 11:55:00,45.8,45.84,45.78,45.83,55097.0,35.6463,35.6774,35.6307,35.6697,55097.0
2017-09-05 12:00:00,45.83,45.83,45.78,45.79,115330.0,35.6697,35.6697,35.6307,35.6385,115330.0
2017-09-05 12:05:00,45.79,45.79,45.73,45.74,80361.0,35.6385,35.6385,35.5918,35.5996,80361.0
2017-09-05 12:10:00,45.74,45.76,45.73,45.76,44288.0,35.5996,35.6152,35.5918,35.6152,44288.0
2017-09-05 12:15:00,45.76,45.79,45.75,45.77,90679.0,35.6152,35.6385,35.6074,35.623,90679.0
2017-09-05 12:20:00,45.77,45.81,45.76,45.79,47946.0,35.623,35.6541,35.6152,35.6385,47946.0
2017-09-05 12:25:00,45.78,45.79,45.77,45.77,49241.0,35.6307,35.6385,35.623,35.623,49241.0
2017-09-05 12:30:00,45.76,45.78,45.73,45.74,66781.0,35.6152,35.6307,35.5918,35.5996,66781.0
2017-09-05 12:35:00,45.74,45.76,45.72,45.73,79703.0,35.5996,35.6152,35.584,35.5918,79703.0
2017-09-05 12:40:00,45.73,45.75,45.71,45.72,82692.0,35.5918,35.6074,35.5763,35.584,82692.0
2017-09-05 12:45:00,45.72,45.73,45.68,45.72,39112.0,35.584,35.5918,35.5529,35.584,39112.0
2017-09-05 12:50:00,45.73,45.74,45.69,45.74,46105.0,35.5918,35.5996,35.5607,35.5996,46105.0
2017-09-05 12:55:00,45.74,45.74,45.71,45.74,80058.0,35.5996,35.5996,35.5763,35.5996,80058.0
2017-09-05 13:00:00,45.73,45.74,45.67,45.68,73049.0,35.5918,35.5996,35.5451,35.5529,73049.0
2017-09-05 13:05:00,45.68,45.72,45.67,45.69,46174.0,35.5529,35.584,35.5451,35.5607,46174.0
2017-09-05 13:10:00,45.68,45.7,45.67,45.69,46977.0,35.5529,35.5685,35.5451,35.5607,46977.0
2017-09-05 13:15:00,45.7,45.75,45.69,45.74,71509.0,35.5685,35.6074,35.5607,35.5996,71509.0
2017-09-05 13:20:00,45.74,45.77,45.73,45.73,86808.0,35.5996,35.623,35.5918,35.5918,86808.0
2017-09-05 13:25:00,45.74,45.75,45.73,45.74,27712.0,35.5996,35.6074,35.5918,35.5996,27712.0
2017-09-05 13:30:00,45.74,45.75,45.71,45.72,39438.0,35.5996,35.6074,35.5763,35.584,39438.0
2017-09-05 13:35:00,45.72,45.76,45.71,45.75,44652.0,35.584,35.6152,35.5763,35.6074,44652.0
2017-09-05 13:40:00,45.75,45.78,45.73,45.77,57975.0,35.6074,35.6307,35.5918,35.623,57975.0
2017-09-05 13:45:00,45.76,45.77,45.73,45.73,56174.0,35.6152,35.623,35.5918,35.5918,56174.0
2017-09-05 13:50:00,45.73,45.76,45.72,45.76,53607.0,35.5918,35.6152,35.584,35.6152,53607.0
2017-09-05 13:55:00,45.76,45.77,45.72,45.76,38698.0,35.6152,35.623,35.584,35.6152,38698.0
2017-09-05 14:00:00,45.75,45.81,45.74,45.79,62635.0,35.6074,35.6541,35.5996,35.6385,62635.0
2017-09-05 14:05:00,45.78,45.79,45.77,45.78,66952.0,35.6307,35.6385,35.623,35.6307,66952.0
2017-09-05 14:10:00,45.78,45.8,45.76,45.76,53713.0,35.6307,35.6463,35.6152,35.6152,53713.0
2017-09-05 14:15:00,45.75,45.78,45.74,45.78,56124.0,35.6074,35.6307,35.5996,35.6307,56124.0
2017-09-05 14:20:00,45.78,45.82,45.77,45.79,86309.0,35.6307,35.6619,35.623,35.6385,86309.0
2017-09-05 14:25:00,45.79,45.84,45.79,45.83,72014.0,35.6385,35.6774,35.6385,35.6697,72014.0
2017-09-05 14:30:00,45.82,45.83,45.78,45.79,69807.0,35.6619,35.6697,35.6307,35.6385,69807.0
2017-09-05 14:35:00,45.79,45.81,45.78,45.81,82337.0,35.6385,35.6541,35.6307,35.6541,82337.0
2017-09-05 14:40:00,45.81,45.83,45.8,45.83,77529.0,35.6541,35.6697,35.6463,35.6697,77529.0
2017-09-05 14:45:00,45.83,45.84,45.79,45.81,60102.0,35.6697,35.6774,35.6385,35.6541,60102.0
2017-09-05 14:50:00,45.81,45.82,45.79,45.82,42422.0,35.6541,35.6619,35.6385,35.6619,42422.0
2017-09-05 14:55:00,45.82,45.84,45.81,45.84,69708.0,35.6619,35.6774,35.6541,35.6774,69708.0
2017-09-05 15:00:00,45.84,45.85,45.83,45.84,120673.0,35.6774,35.6852,35.6697,35.6774,120673.0
2017-09-05 15:05:00,45.84,45.84,45.83,45.84,57069.0,35.6774,35.6774,35.6697,35.6774,57069.0
2017-09-05 15:10:00,45.84,45.86,45.82,45.83,116067.0,35.6774,35.693,35.6619,35.6697,116067.0
2017-09-05 15:15:00,45.83,45.87,45.82,45.87,98428.0,35.6697,35.7008,35.6619,35.7008,98428.0
2017-09-05 15:20:00,45.87,45.87,45.84,45.84,66818.0,35.7008,35.7008,35.6774,35.6774,66818.0
2017-09-05 15:25:00,45.84,45.87,45.84,45.87,85915.0,35.6774,35.7008,35.6774,35.7008,85915.0
2017-09-05 15:30:00,45.87,45.89,45.84,45.86,140558.0,35.7008,35.7164,35.6774,35.693,140558.0
2017-09-05 15:35:00,45.86,45.86,45.82,45.83,84659.0,35.693,35.693,35.6619,35.6697,84659.0
2017-09-05 15:40:00,45.83,45.83,45.78,45.8,221299.0,35.6697,35.6697,35.6307,35.6463,221299.0
2017-09-05 15:45:00,45.8,45.85,45.79,45.84,330202.0,35.6463,35.6852,35.6385,35.6774,330202.0
2017-09-05 15:50:00,45.84,45.9,45.83,45.9,542433.0,35.6774,35.7241,35.6697,35.7241,542433.0
2017-09-05 15:55:00,45.89,45.93,45.89,45.92,796168.0,35.7164,35.7475,35.7164,35.7397,796168.0
2017-09-06 09:30:00,45.99,46.04,45.92,45.93,406981.0,35.7942,35.8331,35.7397,35.7475,406981.0
2017-09-06 09:35:00,45.94,45.97,45.91,45.94,158307.0,35.7553,35.7786,35.7319,35.7553,158307.0
2017-09-06 09:40:00,45.94,45.96,45.91,45.92,110403.0,35.7553,35.7708,35.7319,35.7397,110403.0
2017-09-06 09:45:00,45.92,45.93,45.85,45.89,122319.0,35.7397,35.7475,35.6852,35.7164,122319.0
2017-09-06 09:50:00,45.89,45.9,45.79,45.82,124226.0,35.7164,35.7241,35.6385,35.6619,124226.0
2017-09-06 09:55:00,45.82,45.87,45.82,45.84,132740.0,35.6619,35.7008,35.6619,35.6774,132740.0
2017-09-06 10:00:00,45.83,45.88,45.82,45.85,56549.0,35.6697,35.7086,35.6619,35.6852,56549.0
2017-09-06 10:05:00,45.84,45.89,45.84,45.86,82796.0,35.6774,35.7164,35.6774,35.693,82796.0
2017-09-06 10:10:00,45.86,45.88,45.85,45.88,62323.0,35.693,35.7086,35.6852,35.7086,62323.0
2017-09-06 10:15:00,45.88,45.88,45.83,45.86,94756.0,35.7086,35.7086,35.6697,35.693,94756.0
2017-09-06 10:20:00,45.86,45.9,45.85,45.9,109395.0,35.693,35.7241,35.6852,35.7241,109395.0
2017-09-06 10:25:00,45.9,45.92,45.88,45.89,36182.0,35.7241,35.7397,35.7086,35.7164,36182.0
2017-09-06 10:30:00,45.89,45.9,45.87,45.88,115934.0,35.7164,35.7241,35.7008,35.7086,115934.0
2017-09-06 10:35:00,45.89,45.91,45.88,45.91,31974.0,35.7164,35.7319,35.7086,35.7319,31974.0
2017-09-06 10:40:00,45.91,45.95,45.9,45.93,94045.0,35.7319,35.763,35.7241,35.7475,94045.0
2017-09-06 10:45:00,45.93,45.94,45.88,45.91,101173.0,35.7475,35.7553,35.7086,35.7319,101173.0
2017-09-06 10:50:00,45.91,45.94,45.89,45.94,68235.0,35.7319,35.7553,35.7164,35.7553,68235.0
2017-09-06 10:55:00,45.94,45.97,45.93,45.96,58088.0,35.7553,35.7786,35.7475,35.7708,58088.0
2017-09-06 11:00:00,45.96,45.99,45.95,45.98,77809.0,35.7708,35.7942,35.763,35.7864,77809.0
2017-09-06 11:05:00,45.98,45.99,45.95,45.97,86714.0,35.7864,35.7942,35.763,35.7786,86714.0
2017-09-06 11:10:00,45.97,45.98,45.96,45.97,28251.0,35.7786,35.7864,35.7708,35.7786,28251.0
2017-09-06 11:15:00,45.98,45.98,45.96,45.97,60660.0,35.7864,35.7864,35.7708,35.7786,60660.0
2017-09-06 11:20:00,45.97,46.0,45.97,45.99,51290.0,35.7786,35.802,35.7786,35.7942,51290.0
2017-09-06 11:25:00,45.99,46.0,45.97,45.99,82292.0,35.7942,35.802,35.7786,35.7942,82292.0
2017-09-06 11:30:00,45.98,45.99,45.97,45.98,63797.0,35.7864,35.7942,35.7786,35.7864,63797.0
2017-09-06 11:35:00,45.98,45.99,45.95,45.96,55385.0,35.7864,35.7942,35.763,35.7708,55385.0
2017-09-06 11:40:00,45.97,45.98,45.96,45.98,28725.0,35.7786,35.7864,35.7708,35.7864,28725.0
2017-09-06 11:45:00,45.97,45.99,45.97,45.99,52802.0,35.7786,35.7942,35.7786,35.7942,52802.0
2017-09-06 11:50:00,45.98,45.99,45.98,45.98,15369.0,35.7864,35.7942,35.7864,35.7864,15369.0
2017-09-06 11:55:00,45.99,46.0,45.98,46.0,55574.0,35.7942,35.802,35.7864,35.802,55574.0
2017-09-06 12:00:00,46.0,46.0,45.99,46.0,19734.0,35.802,35.802,35.7942,35.802,19734.0
2017-09-06 12:05:00,46.0,46.0,45.97,45.97,60106.0,35.802,35.802,35.7786,35.7786,60106.0
2017-09-06 12:10:00,45.97,45.99,45.96,45.99,64000.0,35.7786,35.7942,35.7708,35.7942,64000.0
2017-09-06 12:15:00,45.99,46.0,45.98,46.0,48514.0,35.7942,35.802,35.7864,35.802,48514.0
2017-09-06 12:20:00,46.0,46.0,45.98,45.98,60600.0,35.802,35.802,35.7864,35.7864,60600.0
2017-09-06 12:25:00,45.98,46.0,45.98,45.99,50948.0,35.7864,35.802,35.7864,35.7942,50948.0
2017-09-06 12:30:00,45.99,46.01,45.99,46.0,117619.0,35.7942,35.8097,35.7942,35.802,117619.0
2017-09-06 12:35:00,45.99,46.0,45.98,45.99,24905.0,35.7942,35.802,35.7864,35.7942,24905.0
2017-09-06 12:40:00,45.98,46.0,45.97,45.97,41202.0,35.7864,35.802,35.7786,35.7786,41202.0
2017-09-06 12:45:00,45.97,46.0,45.97,45.98,55765.0,35.7786,35.802,35.7786,35.7864,55765.0
2017-09-06 12:50:00,45.99,45.99,45.97,45.98,21235.0,35.7942,35.7942,35.7786,35.7864,21235.0
2017-09-06 12:55:00,45.97,45.98,45.96,45.98,53119.0,35.7786,35.7864,35.7708,35.7864,53119.0
2017-09-06 13:00:00,45.98,45.98,45.94,45.95,37192.0,35.7864,35.7864,35.7553,35.763,37192.0
2017-09-06 13:05:00,45.94,45.95,45.93,45.94,33298.0,35.7553,35.763,35.7475,35.7553,33298.0
2017-09-06 13:10:00,45.94,45.94,45.92,45.94,46535.0,35.7553,35.7553,35.7397,35.7553,46535.0
2017-09-06 13:15:00,45.94,45.95,45.93,45.94,36222.0,35.7553,35.763,35.7475,35.7553,36222.0
2017-09-06 13:20:00,45.94,45.95,45.92,45.92,55215.0,35.7553,35.763,35.7397,35.7397,55215.0
2017-09-06 13:25:00,45.92,45.92,45.89,45.91,56552.0,35.7397,35.7397,35.7164,35.7319,56552.0
2017-09-06 13:30:00,45.91,45.94,45.9,45.93,39091.0,35.7319,35.7553,35.7241,35.7475,39091.0
2017-09-06 13:35:00,45.94,45.94,45.89,45.91,84751.0,35.7553,35.7553,35.7164,35.7319,84751.0
2017-09-06 13:40:00,45.91,45.94,45.91,45.94,24918.0,35.7319,35.7553,35.7319,35.7553,24918.0
2017-09-06 13:45:00,45.94,45.95,45.93,45.95,35038.0,35.7553,35.763,35.7475,35.763,35038.0
2017-09-06 13:50:00,45.95,45.96,45.93,45.93,52608.0,35.763,35.7708,35.7475,35.7475,52608.0
2017-09-06 13:55:00,45.94,45.94,45.93,45.94,17764.0,35.7553,35.7553,35.7475,35.7553,17764.0
2017-09-06 14:00:00,45.94,45.96,45.93,45.95,73673.0,35.7553,35.7708,35.7475,35.763,73673.0
2017-09-06 14:05:00,45.95,45.96,45.94,45.96,49774.0,35.763,35.7708,35.7553,35.7708,49774.0
2017-09-06 14:10:00,45.96,45.97,45.94,45.95,59271.0,35.7708,35.7786,35.7553,35.763,59271.0
2017-09-06 14:15:00,45.94,45.95,45.94,45.95,31150.0,35.7553,35.763,35.7553,35.763,31150.0
2017-09-06 14:20:00,45.95,45.96,45.94,45.95,93050.0,35.763,35.7708,35.7553,35.763,93050.0
2017-09-06 14:25:00,45.96,45.96,45.95,45.95,43263.0,35.7708,35.7708,35.763,35.763,43263.0
2017-09-06 14:30:00,45.96,45.97,45.95,45.97,80569.0,35.7708,35.7786,35.763,35.7786,80569.0
2017-09-06 14:35:00,45.96,45.98,45.96,45.98,98771.0,35.7708,35.7864,35.7708,35.7864,98771.0
2017-09-06 14:40:00,45.98,45.98,45.94,45.94,103676.0,35.7864,35.7864,35.7553,35.7553,103676.0
2017-09-06 14:45:00,45.95,45.96,45.94,45.94,82549.0,35.763,35.7708,35.7553,35.7553,82549.0
2017-09-06 14:50:00,45.94,45.95,45.92,45.93,81313.0,35.7553,35.763,35.7397,35.7475,81313.0
2017-09-06 14:55:00,45.93,45.95,45.93,45.95,43477.0,35.7475,35.763,35.7475,35.763,43477.0
2017-09-06 15:00:00,45.95,45.96,45.94,45.96,40831.0,35.763,35.7708,35.7553,35.7708,40831.0
2017-09-06 15:05:00,45.95,45.96,45.95,45.95,68713.0,35.763,35.7708,35.763,35.763,68713.0
2017-09-06 15:10:00,45.96,45.97,45.95,45.96,76545.0,35.7708,35.7786,35.763,35.7708,76545.0
2017-09-06 15:15:00,45.96,45.97,45.95,45.97,133897.0,35.7708,35.7786,35.763,35.7786,133897.0
2017-09-06 15:20:00,45.97,45.98,45.96,45.98,98914.0,35.7786,35.7864,35.7708,35.7864,98914.0
2017-09-06 15:25:00,45.98,45.98,45.97,45.98,127499.0,35.7864,35.7864,35.7786,35.7864,127499.0
2017-09-06 15:30:00,45.98,45.98,45.94,45.95,159591.0,35.7864,35.7864,35.7553,35.763,159591.0
2017-09-06 15:35:00,45.95,45.97,45.94,45.95,81333.0,35.763,35.7786,35.7553,35.763,81333.0
2017-09-06 15:40:00,45.96,45.97,45.92,45.92,163702.0,35.7708,35.7786,35.7397,35.7397,163702.0
2017-09-06 15:45:00,45.92,45.96,45.92,45.95,159836.0,35.7397,35.7708,35.7397,35.763,159836.0
2017-09-06 15:50:00,45.94,45.95,45.94,45.95,151786.0,35.7553,35.763,35.7553,35.763,151786.0
2017-09-06 15:55:00,45.95,45.95,45.93,45.95,810198.0,35.763,35.763,35.7475,35.763,810198.0
2017-09-07 09:30:00,46.01,46.08,45.96,46.04,208394.0,35.8097,35.8642,35.7708,35.8331,208394.0
2017-09-07 09:35:00,46.04,46.07,46.01,46.07,79389.0,35.8331,35.8564,35.8097,35.8564,79389.0
2017-09-07 09:40:00,46.07,46.15,46.06,46.15,141126.0,35.8564,35.9187,35.8487,35.9187,141126.0
2017-09-07 09:45:00,46.15,46.2,46.14,46.15,268741.0,35.9187,35.9576,35.9109,35.9187,268741.0
2017-09-07 09:50:00,46.15,46.22,46.15,46.21,182709.0,35.9187,35.9732,35.9187,35.9654,182709.0
2017-09-07 09:55:00,46.21,46.22,46.15,46.18,114380.0,35.9654,35.9732,35.9187,35.9421,114380.0
2017-09-07 10:00:00,46.18,46.21,46.17,46.21,125786.0,35.9421,35.9654,35.9343,35.9654,125786.0
2017-09-07 10:05:00,46.21,46.21,46.18,46.2,158963.0,35.9654,35.9654,35.9421,35.9576,158963.0
2017-09-07 10:10:00,46.19,46.21,46.15,46.16,277780.0,35.9498,35.9654,35.9187,35.9265,277780.0
2017-09-07 10:15:00,46.17,46.2,46.16,46.2,254762.0,35.9343,35.9576,35.9265,35.9576,254762.0
2017-09-07 10:20:00,46.19,46.21,46.18,46.19,122507.0,35.9498,35.9654,35.9421,35.9498,122507.0
2017-09-07 10:25:00,46.19,46.2,46.17,46.19,121758.0,35.9498,35.9576,35.9343,35.9498,121758.0
2017-09-07 10:30:00,46.19,46.21,46.17,46.2,45316.0,35.9498,35.9654,35.9343,35.9576,45316.0
2017-09-07 10:35:00,46.2,46.21,46.18,46.2,148525.0,35.9576,35.9654,35.9421,35.9576,148525.0
2017-09-07 10:40:00,46.2,46.21,46.18,46.19,60035.0,35.9576,35.9654,35.9421,35.9498,60035.0
2017-09-07 10:45:00,46.18,46.2,46.18,46.2,69936.0,35.9421,35.9576,35.9421,35.9576,69936.0
2017-09-07 10:50:00,46.2,46.21,46.19,46.2,165757.0,35.9576,35.9654,35.9498,35.9576,165757.0
2017-09-07 10:55:00,46.2,46.2,46.14,46.15,60563.0,35.9576,35.9576,35.9109,35.9187,60563.0
2017-09-07 11:00:00,46.14,46.16,46.12,46.14,45909.0,35.9109,35.9265,35.8954,35.9109,45909.0
2017-09-07 11:05:00,46.14,46.14,46.11,46.11,30527.0,35.9109,35.9109,35.8876,35.8876,30527.0
2017-09-07 11:10:00,46.12,46.13,46.09,46.09,61738.0,35.8954,35.9031,35.872,35.872,61738.0
2017-09-07 11:15:00,46.09,46.11,46.08,46.09,43378.0,35.872,35.8876,35.8642,35.872,43378.0
2017-09-07 11:20:00,46.09,46.12,46.08,46.12,55093.0,35.872,35.8954,35.8642,35.8954,55093.0
2017-09-07 11:25:00,46.12,46.16,46.11,46.15,81377.0,35.8954,35.9265,35.8876,35.9187,81377.0
2017-09-07 11:30:00,46.16,46.2,46.15,46.2,72717.0,35.9265,35.9576,35.9187,35.9576,72717.0
2017-09-07 11:35:00,46.2,46.2,46.14,46.17,89574.0,35.9576,35.9576,35.9109,35.9343,89574.0
2017-09-07 11:40:00,46.17,46.18,46.14,46.17,67267.0,35.9343,35.9421,35.9109,35.9343,67267.0
2017-09-07 11:45:00,46.16,46.19,46.16,46.19,32825.0,35.9265,35.9498,35.9265,35.9498,32825.0
2017-09-07 11:50:00,46.19,46.19,46.17,46.19,79830.0,35.9498,35.9498,35.9343,35.9498,79830.0
2017-09-07 11:55:00,46.19,46.2,46.18,46.19,43432.0,35.9498,35.9576,35.9421,35.9498,43432.0
2017-09-07 12:00:00,46.18,46.2,46.17,46.18,62635.0,35.9421,35.9576,35.9343,35.9421,62635.0
2017-09-07 12:05:00,46.19,46.19,46.17,46.18,34654.0,35.9498,35.9498,35.9343,35.9421,34654.0
2017-09-07 12:10:00,46.18,46.19,46.17,46.19,37854.0,35.9421,35.9498,35.9343,35.9498,37854.0
2017-09-07 12:15:00,46.19,46.19,46.17,46.18,46202.0,35.9498,35.9498,35.9343,35.9421,46202.0
2017-09-07 12:20:00,46.17,46.2,46.17,46.2,44070.0,35.9343,35.9576,35.9343,35.9576,44070.0
2017-09-07 12:25:00,46.2,46.21,46.18,46.21,154552.0,35.9576,35.9654,35.9421,35.9654,154552.0
2017-09-07 12:30:00,46.21,46.21,46.18,46.18,56920.0,35.9654,35.9654,35.9421,35.9421,56920.0
2017-09-07 12:35:00,46.19,46.19,46.16,46.18,58690.0,35.9498,35.9498,35.9265,35.9421,58690.0
2017-09-07 12:40:00,46.17,46.18,46.16,46.18,44988.0,35.9343,35.9421,35.9265,35.9421,44988.0
2017-09-07 12:45:00,46.18,46.21,46.17,46.2,151895.0,35.9421,35.9654,35.9343,35.9576,151895.0
2017-09-07 12:50:00,46.2,46.2,46.17,46.18,44125.0,35.9576,35.9576,35.9343,35.9421,44125.0
2017-09-07 12:55:00,46.19,46.2,46.17,46.18,52321.0,35.9498,35.9576,35.9343,35.9421,52321.0
2017-09-07 13:00:00,46.18,46.18,46.15,46.16,43381.0,35.9421,35.9421,35.9187,35.9265,43381.0
2017-09-07 13:05:00,46.15,46.16,46.14,46.14,35821.0,35.9187,35.9265,35.9109,35.9109,35821.0
2017-09-07 13:10:00,46.14,46.19,46.14,46.18,78886.0,35.9109,35.9498,35.9109,35.9421,78886.0
2017-09-07 13:15:00,46.17,46.18,46.17,46.18,16646.0,35.9343,35.9421,35.9343,35.9421,16646.0
2017-09-07 13:20:00,46.18,46.19,46.16,46.19,46870.0,35.9421,35.9498,35.9265,35.9498,46870.0
2017-09-07 13:25:00,46.19,46.2,46.18,46.2,30221.0,35.9498,35.9576,35.9421,35.9576,30221.0
2017-09-07 13:30:00,46.2,46.2,46.18,46.2,54026.0,35.9576,35.9576,35.9421,35.9576,54026.0
2017-09-07 13:35:00,46.2,46.21,46.19,46.21,59102.0,35.9576,35.9654,35.9498,35.9654,59102.0
2017-09-07 13:40:00,46.21,46.22,46.2,46.22,111248.0,35.9654,35.9732,35.9576,35.9732,111248.0
2017-09-07 13:45:00,46.22,46.23,46.21,46.22,52932.0,35.9732,35.981,35.9654,35.9732,52932.0
2017-09-07 13:50:00,46.22,46.22,46.21,46.22,24716.0,35.9732,35.9732,35.9654,35.9732,24716.0
2017-09-07 13:55:00,46.21,46.23,46.21,46.23,62085.0,35.9654,35.981,35.9654,35.981,62085.0
2017-09-07 14:00:00,46.23,46.25,46.22,46.25,65917.0,35.981,35.9965,35.9732,35.9965,65917.0
2017-09-07 14:05:00,46.25,46.28,46.24,46.28,225873.0,35.9965,36.0199,35.9888,36.0199,225873.0
2017-09-07 14:10:00,46.28,46.29,46.27,46.29,121323.0,36.0199,36.0277,36.0121,36.0277,121323.0
2017-09-07 14:15:00,46.28,46.31,46.28,46.3,62963.0,36.0199,36.0432,36.0199,36.0355,62963.0
2017-09-07 14:20:00,46.3,46.32,46.3,46.32,54232.0,36.0355,36.051,36.0355,36.051,54232.0
2017-09-07 14:25:00,46.32,46.32,46.29,46.29,64749.0,36.051,36.051,36.0277,36.0277,64749.0
2017-09-07 14:30:00,46.3,46.3,46.27,46.29,92930.0,36.0355,36.0355,36.0121,36.0277,92930.0
2017-09-07 14:35:00,46.29,46.29,46.27,46.29,46622.0,36.0277,36.0277,36.0121,36.0277,46622.0
2017-09-07 14:40:00,46.29,46.29,46.23,46.23,176723.0,36.0277,36.0277,35.981,35.981,176723.0
2017-09-07 14:45:00,46.24,46.26,46.23,46.26,52230.0,35.9888,36.0043,35.981,36.0043,52230.0
2017-09-07 14:50:00,46.26,46.27,46.25,46.27,36322.0,36.0043,36.0121,35.9965,36.0121,36322.0
2017-09-07 14:55:00,46.27,46.3,46.26,46.3,108200.0,36.0121,36.0355,36.0043,36.0355,108200.0
2017-09-07 15:00:00,46.3,46.31,46.27,46.27,76353.0,36.0355,36.0432,36.0121,36.0121,76353.0
2017-09-07 15:05:00,46.27,46.29,46.26,46.28,72897.0,36.0121,36.0277,36.0043,36.0199,72897.0
2017-09-07 15:10:00,46.28,46.28,46.24,46.24,64691.0,36.0199,36.0199,35.9888,35.9888,64691.0
2017-09-07 15:15:00,46.24,46.25,46.23,46.25,106835.0,35.9888,35.9965,35.981,35.9965,106835.0
2017-09-07 15:20:00,46.25,46.25,46.21,46.21,94735.0,35.9965,35.9965,35.9654,35.9654,94735.0
2017-09-07 15:25:00,46.21,46.23,46.21,46.23,63863.0,35.9654,35.981,35.9654,35.981,63863.0
2017-09-07 15:30:00,46.23,46.25,46.22,46.24,138864.0,35.981,35.9965,35.9732,35.9888,138864.0
2017-09-07 15:35:00,46.24,46.27,46.23,46.25,113651.0,35.9888,36.0121,35.981,35.9965,113651.0
2017-09-07 15:40:00,46.26,46.26,46.23,46.25,133075.0,36.0043,36.0043,35.981,35.9965,133075.0
2017-09-07 15:45:00,46.25,46.28,46.24,46.27,233293.0,35.9965,36.0199,35.9888,36.0121,233293.0
2017-09-07 15:50:00,46.27,46.28,46.26,46.28,175591.0,36.0121,36.0199,36.0043,36.0199,175591.0
2017-09-07 15:55:00,46.28,46.29,46.25,46.27,569341.0,36.0199,36.0277,35.9965,36.0121,569341.0
2017-09-08 09:30:00,46.19,46.2,46.02,46.13,394234.0,35.9498,35.9576,35.8175,35.9031,394234.0
2017-09-08 09:35:00,46.12,46.14,46.05,46.13,97545.0,35.8954,35.9109,35.8409,35.9031,97545.0
2017-09-08 09:40:00,46.13,46.18,46.12,46.14,62565.0,35.9031,35.9421,35.8954,35.9109,62565.0
2017-09-08 09:45:00,46.14,46.15,46.08,46.11,87211.0,35.9109,35.9187,35.8642,35.8876,87211.0
2017-09-08 09:50:00,46.12,46.13,46.07,46.08,54148.0,35.8954,35.9031,35.8564,35.8642,54148.0
2017-09-08 09:55:00,46.07,46.08,46.04,46.05,67656.0,35.8564,35.8642,35.8331,35.8409,67656.0
2017-09-08 10:00:00,46.07,46.14,46.05,46.12,139763.0,35.8564,35.9109,35.8409,35.8954,139763.0
2017-09-08 10:05:00,46.12,46.13,46.07,46.1,130313.0,35.8954,35.9031,35.8564,35.8798,130313.0
2017-09-08 10:10:00,46.1,46.15,46.09,46.13,306294.0,35.8798,35.9187,35.872,35.9031,306294.0
2017-09-08 10:15:00,46.14,46.19,46.13,46.19,186147.0,35.9109,35.9498,35.9031,35.9498,186147.0
2017-09-08 10:20:00,46.18,46.19,46.13,46.17,98947.0,35.9421,35.9498,35.9031,35.9343,98947.0
2017-09-08 10:25:00,46.16,46.19,46.15,46.19,130843.0,35.9265,35.9498,35.9187,35.9498,130843.0
2017-09-08 10:30:00,46.19,46.2,46.17,46.19,219541.0,35.9498,35.9576,35.9343,35.9498,219541.0
2017-09-08 10:35:00,46.19,46.21,46.18,46.19,71590.0,35.9498,35.9654,35.9421,35.9498,71590.0
2017-09-08 10:40:00,46.19,46.22,46.19,46.22,101758.0,35.9498,35.9732,35.9498,35.9732,101758.0
2017-09-08 10:45:00,46.22,46.24,46.18,46.23,103068.0,35.9732,35.9888,35.9421,35.981,103068.0
2017-09-08 10:50:00,46.23,46.29,46.2,46.27,170410.0,35.981,36.0277,35.9576,36.0121,170410.0
2017-09-08 10:55:00,46.28,46.3,46.25,46.29,84017.0,36.0199,36.0355,35.9965,36.0277,84017.0
2017-09-08 11:00:00,46.29,46.35,46.28,46.35,207228.0,36.0277,36.0744,36.0199,36.0744,207228.0
2017-09-08 11:05:00,46.35,46.35,46.32,46.34,63576.0,36.0744,36.0744,36.051,36.0666,63576.0
2017-09-08 11:10:00,46.33,46.34,46.31,46.33,46383.0,36.0588,36.0666,36.0432,36.0588,46383.0
2017-09-08 11:15:00,46.32,46.34,46.31,46.32,62670.0,36.051,36.0666,36.0432,36.051,62670.0
2017-09-08 11:20:00,46.33,46.34,46.31,46.33,78661.0,36.0588,36.0666,36.0432,36.0588,78661.0
2017-09-08 11:25:00,46.34,46.35,46.32,46.33,157823.0,36.0666,36.0744,36.051,36.0588,157823.0
2017-09-08 11:30:00,46.34,46.34,46.28,46.28,116935.0,36.0666,36.0666,36.0199,36.0199,116935.0
2017-09-08 11:35:00,46.29,46.31,46.28,46.3,86579.0,36.0277,36.0432,36.0199,36.0355,86579.0
2017-09-08 11:40:00,46.3,46.32,46.29,46.31,66525.0,36.0355,36.051,36.0277,36.0432,66525.0
2017-09-08 11:45:00,46.31,46.35,46.28,46.35,469678.0,36.0432,36.0744,36.0199,36.0744,469678.0
2017-09-08 11:50:00,46.36,46.36,46.34,46.35,67623.0,36.0822,36.0822,36.0666,36.0744,67623.0
2017-09-08 11:55:00,46.35,46.37,46.34,46.36,86104.0,36.0744,36.0899,36.0666,36.0822,86104.0
2017-09-08 12:00:00,46.36,46.36,46.34,46.34,184344.0,36.0822,36.0822,36.0666,36.0666,184344.0
2017-09-08 12:05:00,46.35,46.37,46.26,46.28,180935.0,36.0744,36.0899,36.0043,36.0199,180935.0
2017-09-08 12:10:00,46.28,46.28,46.21,46.25,155542.0,36.0199,36.0199,35.9654,35.9965,155542.0
2017-09-08 12:15:00,46.25,46.34,46.24,46.32,170388.0,35.9965,36.0666,35.9888,36.051,170388.0
2017-09-08 12:20:00,46.33,46.33,46.29,46.31,55451.0,36.0588,36.0588,36.0277,36.0432,55451.0
2017-09-08 12:25:00,46.31,46.36,46.31,46.36,36630.0,36.0432,36.0822,36.0432,36.0822,36630.0
2017-09-08 12:30:00,46.35,46.37,46.35,46.36,27664.0,36.0744,36.0899,36.0744,36.0822,27664.0
2017-09-08 12:35:00,46.37,46.37,46.35,46.37,47995.0,36.0899,36.0899,36.0744,36.0899,47995.0
2017-09-08 12:40:00,46.37,46.37,46.33,46.33,46050.0,36.0899,36.0899,36.0588,36.0588,46050.0
2017-09-08 12:45:00,46.33,46.34,46.31,46.31,48639.0,36.0588,36.0666,36.0432,36.0432,48639.0
2017-09-08 12:50:00,46.32,46.32,46.29,46.3,49455.0,36.051,36.051,36.0277,36.0355,49455.0
2017-09-08 12:55:00,46.31,46.32,46.3,46.31,58659.0,36.0432,36.051,36.0355,36.0432,58659.0
2017-09-08 13:00:00,46.31,46.32,46.3,46.31,36730.0,36.0432,36.051,36.0355,36.0432,36730.0
2017-09-08 13:05:00,46.32,46.32,46.3,46.3,40027.0,36.051,36.051,36.0355,36.0355,40027.0
2017-09-08 13:10:00,46.31,46.31,46.29,46.3,49900.0,36.0432,36.0432,36.0277,36.0355,49900.0
2017-09-08 13:15:00,46.3,46.3,46.29,46.3,21162.0,36.0355,36.0355,36.0277,36.0355,21162.0
2017-09-08 13:20:00,46.3,46.3,46.29,46.3,25979.0,36.0355,36.0355,36.0277,36.0355,25979.0
2017-09-08 13:25:00,46.29,46.31,46.29,46.31,90309.0,36.0277,36.0432,36.0277,36.0432,90309.0
2017-09-08 13:30:00,46.3,46.31,46.26,46.27,59731.0,36.0355,36.0432,36.0043,36.0121,59731.0
2017-09-08 13:35:00,46.27,46.31,46.26,46.3,55000.0,36.0121,36.0432,36.0043,36.0355,55000.0
2017-09-08 13:40:00,46.3,46.31,46.28,46.3,49887.0,36.0355,36.0432,36.0199,36.0355,49887.0
2017-09-08 13:45:00,46.3,46.3,46.28,46.29,73127.0,36.0355,36.0355,36.0199,36.0277,73127.0
2017-09-08 13:50:00,46.3,46.3,46.29,46.29,30380.0,36.0355,36.0355,36.0277,36.0277,30380.0
2017-09-08 13:55:00,46.3,46.33,46.29,46.33,83372.0,36.0355,36.0588,36.0277,36.0588,83372.0
2017-09-08 14:00:00,46.33,46.33,46.28,46.29,86333.0,36.0588,36.0588,36.0199,36.0277,86333.0
2017-09-08 14:05:00,46.29,46.31,46.28,46.29,80587.0,36.0277,36.0432,36.0199,36.0277,80587.0
2017-09-08 14:10:00,46.29,46.3,46.28,46.29,68165.0,36.0277,36.0355,36.0199,36.0277,68165.0
2017-09-08 14:15:00,46.29,46.29,46.25,46.27,117018.0,36.0277,36.0277,35.9965,36.0121,117018.0
2017-09-08 14:20:00,46.27,46.28,46.25,46.26,90967.0,36.0121,36.0199,35.9965,36.0043,90967.0
2017-09-08 14:25:00,46.26,46.26,46.25,46.25,45074.0,36.0043,36.0043,35.9965,35.9965,45074.0
2017-09-08 14:30:00,46.26,46.29,46.25,46.26,77614.0,36.0043,36.0277,35.9965,36.0043,77614.0
2017-09-08 14:35:00,46.27,46.28,46.25,46.27,60574.0,36.0121,36.0199,35.9965,36.0121,60574.0
2017-09-08 14:40:00,46.28,46.28,46.26,46.28,46597.0,36.0199,36.0199,36.0043,36.0199,46597.0
2017-09-08 14:45:00,46.28,46.29,46.26,46.26,50808.0,36.0199,36.0277,36.0043,36.0043,50808.0
2017-09-08 14:50:00,46.26,46.3,46.26,46.3,50244.0,36.0043,36.0355,36.0043,36.0355,50244.0
2017-09-08 14:55:00,46.29,46.32,46.28,46.3,92476.0,36.0277,36.051,36.0199,36.0355,92476.0
2017-09-08 15:00:00,46.31,46.31,46.29,46.3,140806.0,36.0432,36.0432,36.0277,36.0355,140806.0
2017-09-08 15:05:00,46.3,46.3,46.26,46.29,123784.0,36.0355,36.0355,36.0043,36.0277,123784.0
2017-09-08 15:10:00,46.29,46.3,46.27,46.3,81725.0,36.0277,36.0355,36.0121,36.0355,81725.0
2017-09-08 15:15:00,46.3,46.3,46.29,46.29,37404.0,36.0355,36.0355,36.0277,36.0277,37404.0
2017-09-08 15:20:00,46.29,46.32,46.29,46.32,56835.0,36.0277,36.051,36.0277,36.051,56835.0
2017-09-08 15:25:00,46.32,46.33,46.31,46.33,50520.0,36.051,36.0588,36.0432,36.0588,50520.0
2017-09-08 15:30:00,46.33,46.33,46.3,46.32,82936.0,36.0588,36.0588,36.0355,36.051,82936.0
2017-09-08 15:35:00,46.32,46.34,46.31,46.34,93503.0,36.051,36.0666,36.0432,36.0666,93503.0
2017-09-08 15:40:00,46.34,46.35,46.33,46.34,156185.0,36.0666,36.0744,36.0588,36.0666,156185.0
2017-09-08 15:45:00,46.34,46.34,46.31,46.34,169410.0,36.0666,36.0666,36.0432,36.0666,169410.0
2017-09-08 15:50:00,46.33,46.36,46.33,46.35,462407.0,36.0588,36.0822,36.0588,36.0744,462407.0
2017-09-08 15:55:00,46.35,46.36,46.31,46.32,497701.0,36.0744,36.0822,36.0432,36.051,497701.0
2017-09-11 09:30:00,46.35,46.36,46.22,46.32,430068.0,36.0744,36.0822,35.9732,36.051,430068.0
2017-09-11 09:35:00,46.32,46.36,46.31,46.34,258427.0,36.051,36.0822,36.0432,36.0666,258427.0
2017-09-11 09:40:00,46.35,46.43,46.35,46.43,195396.0,36.0744,36.1366,36.0744,36.1366,195396.0
2017-09-11 09:45:00,46.42,46.47,46.42,46.47,129702.0,36.1289,36.1678,36.1289,36.1678,129702.0
2017-09-11 09:50:00,46.47,46.47,46.44,46.45,107681.0,36.1678,36.1678,36.1444,36.1522,107681.0
2017-09-11 09:55:00,46.46,46.47,46.44,46.44,52666.0,36.16,36.1678,36.1444,36.1444,52666.0
2017-09-11 10:00:00,46.45,46.46,46.44,46.45,84880.0,36.1522,36.16,36.1444,36.1522,84880.0
2017-09-11 10:05:00,46.45,46.48,46.44,46.45,92717.0,36.1522,36.1755,36.1444,36.1522,92717.0
2017-09-11 10:10:00,46.44,46.45,46.41,46.41,160738.0,36.1444,36.1522,36.1211,36.1211,160738.0
2017-09-11 10:15:00,46.41,46.44,46.4,46.44,81549.0,36.1211,36.1444,36.1133,36.1444,81549.0
2017-09-11 10:20:00,46.44,46.45,46.41,46.41,56020.0,36.1444,36.1522,36.1211,36.1211,56020.0
2017-09-11 10:25:00,46.41,46.44,46.41,46.42,70899.0,36.1211,36.1444,36.1211,36.1289,70899.0
2017-09-11 10:30:00,46.43,46.47,46.42,46.46,77088.0,36.1366,36.1678,36.1289,36.16,77088.0
2017-09-11 10:35:00,46.46,46.47,46.43,46.46,98914.0,36.16,36.1678,36.1366,36.16,98914.0
2017-09-11 10:40:00,46.46,46.48,46.46,46.46,80553.0,36.16,36.1755,36.16,36.16,80553.0
2017-09-11 10:45:00,46.47,46.49,46.46,46.48,92630.0,36.1678,36.1833,36.16,36.1755,92630.0
2017-09-11 10:50:00,46.48,46.5,46.45,46.46,100162.0,36.1755,36.1911,36.1522,36.16,100162.0
2017-09-11 10:55:00,46.46,46.48,46.45,46.47,86179.0,36.16,36.1755,36.1522,36.1678,86179.0
2017-09-11 11:00:00,46.47,46.47,46.45,46.46,45409.0,36.1678,36.1678,36.1522,36.16,45409.0
2017-09-11 11:05:00,46.46,46.46,46.42,46.44,75438.0,36.16,36.16,36.1289,36.1444,75438.0
2017-09-11 11:10:00,46.43,46.44,46.43,46.44,30341.0,36.1366,36.1444,36.1366,36.1444,30341.0
2017-09-11 11:15:00,46.44,46.46,46.41,46.42,94629.0,36.1444,36.16,36.1211,36.1289,94629.0
2017-09-11 11:20:00,46.43,46.45,46.42,46.43,56652.0,36.1366,36.1522,36.1289,36.1366,56652.0
2017-09-11 11:25:00,46.43,46.48,46.43,46.47,107990.0,36.1366,36.1755,36.1366,36.1678,107990.0
2017-09-11 11:30:00,46.47,46.49,46.46,46.48,133653.0,36.1678,36.1833,36.16,36.1755,133653.0
2017-09-11 11:35:00,46.48,46.5,46.47,46.48,127981.0,36.1755,36.1911,36.1678,36.1755,127981.0
2017-09-11 11:40:00,46.48,46.5,46.48,46.5,92662.0,36.1755,36.1911,36.1755,36.1911,92662.0
2017-09-11 11:45:00,46.5,46.58,46.49,46.57,405430.0,36.1911,36.2534,36.1833,36.2456,405430.0
2017-09-11 11:50:00,46.57,46.58,46.55,46.57,187377.0,36.2456,36.2534,36.23,36.2456,187377.0
2017-09-11 11:55:00,46.57,46.58,46.56,46.57,47701.0,36.2456,36.2534,36.2378,36.2456,47701.0
2017-09-11 12:00:00,46.57,46.57,46.53,46.57,139962.0,36.2456,36.2456,36.2145,36.2456,139962.0
2017-09-11 12:05:00,46.56,46.57,46.55,46.57,44063.0,36.2378,36.2456,36.23,36.2456,44063.0
2017-09-11 12:10:00,46.56,46.57,46.55,46.56,47166.0,36.2378,36.2456,36.23,36.2378,47166.0
2017-09-11 12:15:00,46.56,46.57,46.54,46.57,72932.0,36.2378,36.2456,36.2222,36.2456,72932.0
2017-09-11 12:20:00,46.57,46.58,46.56,46.57,77282.0,36.2456,36.2534,36.2378,36.2456,77282.0
2017-09-11 12:25:00,46.57,46.58,46.54,46.54,60789.0,36.2456,36.2534,36.2222,36.2222,60789.0
2017-09-11 12:30:00,46.54,46.57,46.54,46.55,231511.0,36.2222,36.2456,36.2222,36.23,231511.0
2017-09-11 12:35:00,46.55,46.56,46.53,46.55,65308.0,36.23,36.2378,36.2145,36.23,65308.0
2017-09-11 12:40:00,46.55,46.59,46.55,46.56,81640.0,36.23,36.2612,36.23,36.2378,81640.0
2017-09-11 12:45:00,46.56,46.56,46.55,46.55,32757.0,36.2378,36.2378,36.23,36.23,32757.0
2017-09-11 12:50:00,46.56,46.58,46.55,46.57,174745.0,36.2378,36.2534,36.23,36.2456,174745.0
2017-09-11 12:55:00,46.57,46.57,46.54,46.55,60682.0,36.2456,36.2456,36.2222,36.23,60682.0
2017-09-11 13:00:00,46.55,46.56,46.53,46.55,57853.0,36.23,36.2378,36.2145,36.23,57853.0
2017-09-11 13:05:00,46.54,46.55,46.53,46.54,51653.0,36.2222,36.23,36.2145,36.2222,51653.0
2017-09-11 13:10:00,46.54,46.56,46.53,46.55,65054.0,36.2222,36.2378,36.2145,36.23,65054.0
2017-09-11 13:15:00,46.56,46.57,46.54,46.57,67535.0,36.2378,36.2456,36.2222,36.2456,67535.0
2017-09-11 13:20:00,46.56,46.58,46.56,46.58,44842.0,36.2378,36.2534,36.2378,36.2534,44842.0
2017-09-11 13:25:00,46.57,46.58,46.56,46.58,40427.0,36.2456,36.2534,36.2378,36.2534,40427.0
2017-09-11 13:30:00,46.57,46.59,46.57,46.58,28758.0,36.2456,36.2612,36.2456,36.2534,28758.0
2017-09-11 13:35:00,46.58,46.59,46.56,46.56,54743.0,36.2534,36.2612,36.2378,36.2378,54743.0
2017-09-11 13:40:00,46.56,46.58,46.55,46.57,100133.0,36.2378,36.2534,36.23,36.2456,100133.0
2017-09-11 13:45:00,46.58,46.58,46.56,46.57,23984.0,36.2534,36.2534,36.2378,36.2456,23984.0
2017-09-11 13:50:00,46.57,46.58,46.56,46.57,47366.0,36.2456,36.2534,36.2378,36.2456,47366.0
2017-09-11 13:55:00,46.57,46.58,46.54,46.56,68917.0,36.2456,36.2534,36.2222,36.2378,68917.0
2017-09-11 14:00:00,46.56,46.56,46.53,46.56,34806.0,36.2378,36.2378,36.2145,36.2378,34806.0
2017-09-11 14:05:00,46.55,46.57,46.54,46.55,116917.0,36.23,36.2456,36.2222,36.23,116917.0
2017-09-11 14:10:00,46.55,46.56,46.54,46.55,25125.0,36.23,36.2378,36.2222,36.23,25125.0
2017-09-11 14:15:00,46.55,46.56,46.54,46.55,70942.0,36.23,36.2378,36.2222,36.23,70942.0
2017-09-11 14:20:00,46.55,46.55,46.54,46.55,38506.0,36.23,36.23,36.2222,36.23,38506.0
2017-09-11 14:25:00,46.55,46.55,46.52,46.53,76997.0,36.23,36.23,36.2067,36.2145,76997.0
2017-09-11 14:30:00,46.53,46.56,46.52,46.55,68006.0,36.2145,36.2378,36.2067,36.23,68006.0
2017-09-11 14:35:00,46.55,46.57,46.54,46.56,70656.0,36.23,36.2456,36.2222,36.2378,70656.0
2017-09-11 14:40:00,46.55,46.56,46.54,46.55,62194.0,36.23,36.2378,36.2222,36.23,62194.0
2017-09-11 14:45:00,46.55,46.56,46.53,46.54,59693.0,36.23,36.2378,36.2145,36.2222,59693.0
2017-09-11 14:50:00,46.54,46.55,46.53,46.54,50450.0,36.2222,36.23,36.2145,36.2222,50450.0
2017-09-11 14:55:00,46.54,46.54,46.51,46.52,53489.0,36.2222,36.2222,36.1989,36.2067,53489.0
2017-09-11 15:00:00,46.52,46.52,46.5,46.51,84456.0,36.2067,36.2067,36.1911,36.1989,84456.0
2017-09-11 15:05:00,46.52,46.52,46.49,46.5,48669.0,36.2067,36.2067,36.1833,36.1911,48669.0
2017-09-11 15:10:00,46.51,46.53,46.5,46.53,68553.0,36.1989,36.2145,36.1911,36.2145,68553.0
2017-09-11 15:15:00,46.53,46.54,46.5,46.52,88644.0,36.2145,36.2222,36.1911,36.2067,88644.0
2017-09-11 15:20:00,46.51,46.52,46.48,46.48,76625.0,36.1989,36.2067,36.1755,36.1755,76625.0
2017-09-11 15:25:00,46.48,46.5,46.46,46.47,114843.0,36.1755,36.1911,36.16,36.1678,114843.0
2017-09-11 15:30:00,46.47,46.49,46.45,46.45,133177.0,36.1678,36.1833,36.1522,36.1522,133177.0
2017-09-11 15:35:00,46.46,46.46,46.43,46.44,259810.0,36.16,36.16,36.1366,36.1444,259810.0
2017-09-11 15:40:00,46.44,46.48,46.44,46.44,223034.0,36.1444,36.1755,36.1444,36.1444,223034.0
2017-09-11 15:45:00,46.45,46.5,46.44,46.48,168821.0,36.1522,36.1911,36.1444,36.1755,168821.0
2017-09-11 15:50:00,46.48,46.48,46.44,46.46,206547.0,36.1755,36.1755,36.1444,36.16,206547.0
2017-09-11 15:55:00,46.46,46.52,46.45,46.51,455632.0,36.16,36.2067,36.1522,36.1989,455632.0
2017-09-12 09:30:00,46.5,46.54,46.45,46.53,326700.0,36.1911,36.2222,36.1522,36.2145,326700.0
2017-09-12 09:35:00,46.53,46.57,46.52,46.55,108845.0,36.2145,36.2456,36.2067,36.23,108845.0
2017-09-12 09:40:00,46.55,46.6,46.53,46.6,109083.0,36.23,36.2689,36.2145,36.2689,109083.0
2017-09-12 09:45:00,46.59,46.64,46.58,46.64,214373.0,36.2612,36.3001,36.2534,36.3001,214373.0
2017-09-12 09:50:00,46.63,46.69,46.63,46.67,128220.0,36.2923,36.339,36.2923,36.3234,128220.0
2017-09-12 09:55:00,46.66,46.73,46.66,46.73,62642.0,36.3156,36.3701,36.3156,36.3701,62642.0
2017-09-12 10:00:00,46.72,46.75,46.72,46.74,156296.0,36.3623,36.3857,36.3623,36.3779,156296.0
2017-09-12 10:05:00,46.74,46.75,46.73,46.74,111215.0,36.3779,36.3857,36.3701,36.3779,111215.0
2017-09-12 10:10:00,46.74,46.75,46.73,46.74,66924.0,36.3779,36.3857,36.3701,36.3779,66924.0
2017-09-12 10:15:00,46.74,46.74,46.67,46.7,197709.0,36.3779,36.3779,36.3234,36.3468,197709.0
2017-09-12 10:20:00,46.7,46.72,46.7,46.72,47112.0,36.3468,36.3623,36.3468,36.3623,47112.0
2017-09-12 10:25:00,46.71,46.72,46.68,46.68,79339.0,36.3546,36.3623,36.3312,36.3312,79339.0
2017-09-12 10:30:00,46.68,46.72,46.67,46.72,96084.0,36.3312,36.3623,36.3234,36.3623,96084.0
2017-09-12 10:35:00,46.72,46.75,46.71,46.73,197961.0,36.3623,36.3857,36.3546,36.3701,197961.0
2017-09-12 10:40:00,46.72,46.73,46.72,46.72,30685.0,36.3623,36.3701,36.3623,36.3623,30685.0
2017-09-12 10:45:00,46.72,46.73,46.7,46.7,60561.0,36.3623,36.3701,36.3468,36.3468,60561.0
2017-09-12 10:50:00,46.71,46.72,46.7,46.72,54405.0,36.3546,36.3623,36.3468,36.3623,54405.0
2017-09-12 10:55:00,46.72,46.72,46.68,46.7,106719.0,36.3623,36.3623,36.3312,36.3468,106719.0
2017-09-12 11:00:00,46.7,46.72,46.69,46.71,171655.0,36.3468,36.3623,36.339,36.3546,171655.0
2017-09-12 11:05:00,46.72,46.72,46.71,46.72,31491.0,36.3623,36.3623,36.3546,36.3623,31491.0
2017-09-12 11:10:00,46.72,46.72,46.71,46.71,29000.0,36.3623,36.3623,36.3546,36.3546,29000.0
2017-09-12 11:15:00,46.72,46.72,46.7,46.7,89462.0,36.3623,36.3623,36.3468,36.3468,89462.0
2017-09-12 11:20:00,46.71,46.71,46.7,46.71,64695.0,36.3546,36.3546,36.3468,36.3546,64695.0
2017-09-12 11:25:00,46.7,46.71,46.68,46.68,99611.0,36.3468,36.3546,36.3312,36.3312,99611.0
2017-09-12 11:30:00,46.68,46.71,46.68,46.71,84885.0,36.3312,36.3546,36.3312,36.3546,84885.0
2017-09-12 11:35:00,46.71,46.71,46.67,46.67,73041.0,36.3546,36.3546,36.3234,36.3234,73041.0
2017-09-12 11:40:00,46.67,46.68,46.65,46.66,41764.0,36.3234,36.3312,36.3079,36.3156,41764.0
2017-09-12 11:45:00,46.66,46.67,46.65,46.66,68517.0,36.3156,36.3234,36.3079,36.3156,68517.0
2017-09-12 11:50:00,46.66,46.66,46.65,46.65,28404.0,36.3156,36.3156,36.3079,36.3079,28404.0
2017-09-12 11:55:00,46.65,46.66,46.62,46.62,110911.0,36.3079,36.3156,36.2845,36.2845,110911.0
2017-09-12 12:00:00,46.62,46.64,46.62,46.64,35908.0,36.2845,36.3001,36.2845,36.3001,35908.0
2017-09-12 12:05:00,46.63,46.64,46.63,46.63,25810.0,36.2923,36.3001,36.2923,36.2923,25810.0
2017-09-12 12:10:00,46.64,46.64,46.62,46.62,47119.0,36.3001,36.3001,36.2845,36.2845,47119.0
2017-09-12 12:15:00,46.62,46.64,46.62,46.63,46990.0,36.2845,36.3001,36.2845,36.2923,46990.0
2017-09-12 12:20:00,46.63,46.63,46.62,46.63,20327.0,36.2923,36.2923,36.2845,36.2923,20327.0
2017-09-12 12:25:00,46.63,46.65,46.62,46.65,53504.0,36.2923,36.3079,36.2845,36.3079,53504.0
2017-09-12 12:30:00,46.65,46.67,46.64,46.67,53295.0,36.3079,36.3234,36.3001,36.3234,53295.0
2017-09-12 12:35:00,46.67,46.68,46.66,46.68,70867.0,36.3234,36.3312,36.3156,36.3312,70867.0
2017-09-12 12:40:00,46.68,46.69,46.67,46.68,53826.0,36.3312,36.339,36.3234,36.3312,53826.0
2017-09-12 12:45:00,46.67,46.68,46.65,46.66,110724.0,36.3234,36.3312,36.3079,36.3156,110724.0
2017-09-12 12:50:00,46.66,46.68,46.65,46.68,34470.0,36.3156,36.3312,36.3079,36.3312,34470.0
2017-09-12 12:55:00,46.68,46.68,46.67,46.68,21274.0,36.3312,36.3312,36.3234,36.3312,21274.0
2017-09-12 13:00:00,46.68,46.68,46.66,46.66,65447.0,36.3312,36.3312,36.3156,36.3156,65447.0
2017-09-12 13:05:00,46.66,46.67,46.66,46.66,37394.0,36.3156,36.3234,36.3156,36.3156,37394.0
2017-09-12 13:10:00,46.66,46.67,46.65,46.66,43145.0,36.3156,36.3234,36.3079,36.3156,43145.0
2017-09-12 13:15:00,46.66,46.68,46.66,46.67,42635.0,36.3156,36.3312,36.3156,36.3234,42635.0
2017-09-12 13:20:00,46.67,46.68,46.67,46.68,45019.0,36.3234,36.3312,36.3234,36.3312,45019.0
2017-09-12 13:25:00,46.68,46.68,46.67,46.68,18448.0,36.3312,36.3312,36.3234,36.3312,18448.0
2017-09-12 13:30:00,46.67,46.68,46.67,46.67,22513.0,36.3234,36.3312,36.3234,36.3234,22513.0
2017-09-12 13:35:00,46.68,46.68,46.66,46.66,74133.0,36.3312,36.3312,36.3156,36.3156,74133.0
2017-09-12 13:40:00,46.66,46.7,46.66,46.67,88633.0,36.3156,36.3468,36.3156,36.3234,88633.0
2017-09-12 13:45:00,46.68,46.68,46.65,46.68,52243.0,36.3312,36.3312,36.3079,36.3312,52243.0
2017-09-12 13:50:00,46.68,46.68,46.67,46.68,16839.0,36.3312,36.3312,36.3234,36.3312,16839.0
2017-09-12 13:55:00,46.68,46.69,46.65,46.66,159888.0,36.3312,36.339,36.3079,36.3156,159888.0
2017-09-12 14:00:00,46.66,46.69,46.66,46.68,191293.0,36.3156,36.339,36.3156,36.3312,191293.0
2017-09-12 14:05:00,46.69,46.69,46.67,46.67,58335.0,36.339,36.339,36.3234,36.3234,58335.0
2017-09-12 14:10:00,46.67,46.68,46.66,46.68,70534.0,36.3234,36.3312,36.3156,36.3312,70534.0
2017-09-12 14:15:00,46.68,46.68,46.67,46.68,33127.0,36.3312,36.3312,36.3234,36.3312,33127.0
2017-09-12 14:20:00,46.68,46.69,46.67,46.67,64188.0,36.3312,36.339,36.3234,36.3234,64188.0
2017-09-12 14:25:00,46.68,46.69,46.67,46.68,70598.0,36.3312,36.339,36.3234,36.3312,70598.0
2017-09-12 14:30:00,46.69,46.7,46.68,46.7,32696.0,36.339,36.3468,36.3312,36.3468,32696.0
2017-09-12 14:35:00,46.7,46.71,46.68,46.71,101970.0,36.3468,36.3546,36.3312,36.3546,101970.0
2017-09-12 14:40:00,46.7,46.72,46.7,46.72,49631.0,36.3468,36.3623,36.3468,36.3623,49631.0
2017-09-12 14:45:00,46.72,46.72,46.7,46.72,60468.0,36.3623,36.3623,36.3468,36.3623,60468.0
2017-09-12 14:50:00,46.72,46.72,46.71,46.71,75994.0,36.3623,36.3623,36.3546,36.3546,75994.0
2017-09-12 14:55:00,46.72,46.73,46.7,46.72,202056.0,36.3623,36.3701,36.3468,36.3623,202056.0
2017-09-12 15:00:00,46.72,46.73,46.71,46.72,43215.0,36.3623,36.3701,36.3546,36.3623,43215.0
2017-09-12 15:05:00,46.73,46.73,46.72,46.73,58036.0,36.3701,36.3701,36.3623,36.3701,58036.0
2017-09-12 15:10:00,46.73,46.73,46.71,46.71,56843.0,36.3701,36.3701,36.3546,36.3546,56843.0
2017-09-12 15:15:00,46.72,46.73,46.71,46.73,70304.0,36.3623,36.3701,36.3546,36.3701,70304.0
2017-09-12 15:20:00,46.73,46.74,46.72,46.73,101671.0,36.3701,36.3779,36.3623,36.3701,101671.0
2017-09-12 15:25:00,46.73,46.74,46.71,46.72,151375.0,36.3701,36.3779,36.3546,36.3623,151375.0
2017-09-12 15:30:00,46.72,46.74,46.71,46.73,187373.0,36.3623,36.3779,36.3546,36.3701,187373.0
2017-09-12 15:35:00,46.73,46.74,46.7,46.7,267096.0,36.3701,36.3779,36.3468,36.3468,267096.0
2017-09-12 15:40:00,46.71,46.72,46.68,46.69,166762.0,36.3546,36.3623,36.3312,36.339,166762.0
2017-09-12 15:45:00,46.68,46.72,46.67,46.71,210523.0,36.3312,36.3623,36.3234,36.3546,210523.0
2017-09-12 15:50:00,46.71,46.73,46.7,46.73,198436.0,36.3546,36.3701,36.3468,36.3701,198436.0
2017-09-12 15:55:00,46.73,46.74,46.72,46.73,483439.0,36.3701,36.3779,36.3623,36.3701,483439.0
2017-09-13 09:30:00,46.68,46.75,46.65,46.74,323772.0,36.3312,36.3857,36.3079,36.3779,323772.0
2017-09-13 09:35:00,46.74,46.77,46.72,46.75,198328.0,36.3779,36.4013,36.3623,36.3857,198328.0
2017-09-13 09:40:00,46.76,46.8,46.75,46.78,83745.0,36.3935,36.4246,36.3857,36.409,83745.0
2017-09-13 09:45:00,46.78,46.83,46.77,46.82,243848.0,36.409,36.448,36.4013,36.4402,243848.0
2017-09-13 09:50:00,46.81,46.89,46.8,46.87,174096.0,36.4324,36.4947,36.4246,36.4791,174096.0
2017-09-13 09:55:00,46.88,46.93,46.88,46.91,213686.0,36.4869,36.5258,36.4869,36.5102,213686.0
2017-09-13 10:00:00,46.91,46.91,46.84,46.86,130095.0,36.5102,36.5102,36.4557,36.4713,130095.0
2017-09-13 10:05:00,46.86,46.87,46.8,46.87,102913.0,36.4713,36.4791,36.4246,36.4791,102913.0
2017-09-13 10:10:00,46.87,46.89,46.85,46.86,145821.0,36.4791,36.4947,36.4635,36.4713,145821.0
2017-09-13 10:15:00,46.87,46.87,46.84,46.85,74215.0,36.4791,36.4791,36.4557,36.4635,74215.0
2017-09-13 10:20:00,46.84,46.89,46.84,46.88,127306.0,36.4557,36.4947,36.4557,36.4869,127306.0
2017-09-13 10:25:00,46.87,46.91,46.86,46.91,90274.0,36.4791,36.5102,36.4713,36.5102,90274.0
2017-09-13 10:30:00,46.91,46.91,46.88,46.89,65505.0,36.5102,36.5102,36.4869,36.4947,65505.0
2017-09-13 10:35:00,46.9,46.91,46.86,46.9,90013.0,36.5024,36.5102,36.4713,36.5024,90013.0
2017-09-13 10:40:00,46.9,46.91,46.89,46.91,80979.0,36.5024,36.5102,36.4947,36.5102,80979.0
2017-09-13 10:45:00,46.91,46.93,46.9,46.93,60887.0,36.5102,36.5258,36.5024,36.5258,60887.0
2017-09-13 10:50:00,46.92,46.93,46.89,46.91,90813.0,36.518,36.5258,36.4947,36.5102,90813.0
2017-09-13 10:55:00,46.91,46.93,46.9,46.91,94518.0,36.5102,36.5258,36.5024,36.5102,94518.0
2017-09-13 11:00:00,46.91,46.93,46.9,46.93,55209.0,36.5102,36.5258,36.5024,36.5258,55209.0
2017-09-13 11:05:00,46.93,46.95,46.92,46.95,55872.0,36.5258,36.5414,36.518,36.5414,55872.0
2017-09-13 11:10:00,46.95,46.97,46.94,46.96,172355.0,36.5414,36.5569,36.5336,36.5491,172355.0
2017-09-13 11:15:00,46.97,46.98,46.96,46.98,73578.0,36.5569,36.5647,36.5491,36.5647,73578.0
2017-09-13 11:20:00,46.98,46.98,46.97,46.98,29288.0,36.5647,36.5647,36.5569,36.5647,29288.0
2017-09-13 11:25:00,46.97,46.98,46.93,46.94,113572.0,36.5569,36.5647,36.5258,36.5336,113572.0
2017-09-13 11:30:00,46.94,46.96,46.92,46.96,63538.0,36.5336,36.5491,36.518,36.5491,63538.0
2017-09-13 11:35:00,46.96,46.97,46.94,46.95,76550.0,36.5491,36.5569,36.5336,36.5414,76550.0
2017-09-13 11:40:00,46.96,46.96,46.93,46.94,40147.0,36.5491,36.5491,36.5258,36.5336,40147.0
2017-09-13 11:45:00,46.94,46.97,46.93,46.97,62127.0,36.5336,36.5569,36.5258,36.5569,62127.0
2017-09-13 11:50:00,46.97,46.98,46.96,46.97,35320.0,36.5569,36.5647,36.5491,36.5569,35320.0
2017-09-13 11:55:00,46.97,46.98,46.97,46.98,22602.0,36.5569,36.5647,36.5569,36.5647,22602.0
2017-09-13 12:00:00,46.98,46.98,46.93,46.93,126057.0,36.5647,36.5647,36.5258,36.5258,126057.0
2017-09-13 12:05:00,46.94,46.96,46.93,46.95,70097.0,36.5336,36.5491,36.5258,36.5414,70097.0
2017-09-13 12:10:00,46.95,46.96,46.94,46.95,36052.0,36.5414,36.5491,36.5336,36.5414,36052.0
2017-09-13 12:15:00,46.95,46.96,46.95,46.96,70534.0,36.5414,36.5491,36.5414,36.5491,70534.0
2017-09-13 12:20:00,46.96,46.98,46.95,46.96,66563.0,36.5491,36.5647,36.5414,36.5491,66563.0
2017-09-13 12:25:00,46.96,46.97,46.95,46.96,44248.0,36.5491,36.5569,36.5414,36.5491,44248.0
2017-09-13 12:30:00,46.96,46.97,46.94,46.95,29158.0,36.5491,36.5569,36.5336,36.5414,29158.0
2017-09-13 12:35:00,46.95,46.96,46.93,46.94,43398.0,36.5414,36.5491,36.5258,36.5336,43398.0
2017-09-13 12:40:00,46.94,46.96,46.93,46.95,68501.0,36.5336,36.5491,36.5258,36.5414,68501.0
2017-09-13 12:45:00,46.96,46.97,46.95,46.97,28712.0,36.5491,36.5569,36.5414,36.5569,28712.0
2017-09-13 12:50:00,46.97,46.97,46.95,46.96,25578.0,36.5569,36.5569,36.5414,36.5491,25578.0
2017-09-13 12:55:00,46.96,46.97,46.94,46.95,42676.0,36.5491,36.5569,36.5336,36.5414,42676.0
2017-09-13 13:00:00,46.95,46.96,46.93,46.95,91492.0,36.5414,36.5491,36.5258,36.5414,91492.0
2017-09-13 13:05:00,46.96,46.97,46.95,46.95,68187.0,36.5491,36.5569,36.5414,36.5414,68187.0
2017-09-13 13:10:00,46.95,46.96,46.93,46.95,89116.0,36.5414,36.5491,36.5258,36.5414,89116.0
2017-09-13 13:15:00,46.96,46.97,46.95,46.97,30042.0,36.5491,36.5569,36.5414,36.5569,30042.0
2017-09-13 13:20:00,46.97,46.97,46.96,46.96,19836.0,36.5569,36.5569,36.5491,36.5491,19836.0
2017-09-13 13:25:00,46.97,46.97,46.93,46.94,113004.0,36.5569,36.5569,36.5258,36.5336,113004.0
2017-09-13 13:30:00,46.94,46.95,46.92,46.93,78841.0,36.5336,36.5414,36.518,36.5258,78841.0
2017-09-13 13:35:00,46.93,46.94,46.92,46.93,36016.0,36.5258,36.5336,36.518,36.5258,36016.0
2017-09-13 13:40:00,46.93,46.93,46.92,46.92,44902.0,36.5258,36.5258,36.518,36.518,44902.0
2017-09-13 13:45:00,46.93,46.93,46.9,46.93,111652.0,36.5258,36.5258,36.5024,36.5258,111652.0
2017-09-13 13:50:00,46.93,46.93,46.91,46.93,80586.0,36.5258,36.5258,36.5102,36.5258,80586.0
2017-09-13 13:55:00,46.92,46.93,46.91,46.92,54377.0,36.518,36.5258,36.5102,36.518,54377.0
2017-09-13 14:00:00,46.91,46.93,46.91,46.93,33963.0,36.5102,36.5258,36.5102,36.5258,33963.0
2017-09-13 14:05:00,46.93,46.94,46.91,46.93,79275.0,36.5258,36.5336,36.5102,36.5258,79275.0
2017-09-13 14:10:00,46.93,46.93,46.92,46.93,24016.0,36.5258,36.5258,36.518,36.5258,24016.0
2017-09-13 14:15:00,46.92,46.95,46.92,46.95,59864.0,36.518,36.5414,36.518,36.5414,59864.0
2017-09-13 14:20:00,46.95,46.96,46.92,46.93,120824.0,36.5414,36.5491,36.518,36.5258,120824.0
2017-09-13 14:25:00,46.94,46.94,46.91,46.92,77484.0,36.5336,36.5336,36.5102,36.518,77484.0
2017-09-13 14:30:00,46.92,46.93,46.89,46.9,216444.0,36.518,36.5258,36.4947,36.5024,216444.0
2017-09-13 14:35:00,46.89,46.91,46.89,46.89,103254.0,36.4947,36.5102,36.4947,36.4947,103254.0
2017-09-13 14:40:00,46.9,46.9,46.87,46.9,130247.0,36.5024,36.5024,36.4791,36.5024,130247.0
2017-09-13 14:45:00,46.9,46.9,46.88,46.9,137228.0,36.5024,36.5024,36.4869,36.5024,137228.0
2017-09-13 14:50:00,46.9,46.91,46.89,46.91,74521.0,36.5024,36.5102,36.4947,36.5102,74521.0
2017-09-13 14:55:00,46.91,46.91,46.9,46.91,83619.0,36.5102,36.5102,36.5024,36.5102,83619.0
2017-09-13 15:00:00,46.91,46.92,46.9,46.92,58825.0,36.5102,36.518,36.5024,36.518,58825.0
2017-09-13 15:05:00,46.92,46.92,46.87,46.89,348063.0,36.518,36.518,36.4791,36.4947,348063.0
2017-09-13 15:10:00,46.89,46.9,46.88,46.9,145352.0,36.4947,36.5024,36.4869,36.5024,145352.0
2017-09-13 15:15:00,46.9,46.91,46.89,46.91,65723.0,36.5024,36.5102,36.4947,36.5102,65723.0
2017-09-13 15:20:00,46.91,46.91,46.88,46.9,125442.0,36.5102,36.5102,36.4869,36.5024,125442.0
2017-09-13 15:25:00,46.9,46.91,46.88,46.89,109106.0,36.5024,36.5102,36.4869,36.4947,109106.0
2017-09-13 15:30:00,46.89,46.9,46.88,46.89,114103.0,36.4947,36.5024,36.4869,36.4947,114103.0
2017-09-13 15:35:00,46.89,46.93,46.88,46.9,200135.0,36.4947,36.5258,36.4869,36.5024,200135.0
2017-09-13 15:40:00,46.9,46.9,46.88,46.89,162015.0,36.5024,36.5024,36.4869,36.4947,162015.0
2017-09-13 15:45:00,46.89,46.9,46.86,46.86,328898.0,36.4947,36.5024,36.4713,36.4713,328898.0
2017-09-13 15:50:00,46.87,46.89,46.83,46.84,400141.0,36.4791,36.4947,36.448,36.4557,400141.0
2017-09-13 15:55:00,46.84,46.87,46.83,46.87,619040.0,36.4557,36.4791,36.448,36.4791,619040.0
2017-09-14 09:30:00,46.4,46.47,46.27,46.3,440912.0,36.4031,36.458,36.3011,36.3246,440912.0
2017-09-14 09:35:00,46.3,46.33,46.28,46.33,117627.0,36.3246,36.3481,36.3089,36.3481,117627.0
2017-09-14 09:40:00,46.33,46.41,46.32,46.38,192726.0,36.3481,36.4109,36.3403,36.3874,192726.0
2017-09-14 09:45:00,46.39,46.41,46.36,46.4,136475.0,36.3952,36.4109,36.3717,36.4031,136475.0
2017-09-14 09:50:00,46.39,46.4,46.3,46.33,216032.0,36.3952,36.4031,36.3246,36.3481,216032.0
2017-09-14 09:55:00,46.33,46.35,46.3,46.33,226733.0,36.3481,36.3638,36.3246,36.3481,226733.0
2017-09-14 10:00:00,46.33,46.33,46.26,46.29,198444.0,36.3481,36.3481,36.2932,36.3168,198444.0
2017-09-14 10:05:00,46.29,46.29,46.23,46.23,157548.0,36.3168,36.3168,36.2697,36.2697,157548.0
2017-09-14 10:10:00,46.24,46.25,46.22,46.22,151706.0,36.2775,36.2854,36.2618,36.2618,151706.0
2017-09-14 10:15:00,46.23,46.28,46.22,46.23,154687.0,36.2697,36.3089,36.2618,36.2697,154687.0
2017-09-14 10:20:00,46.23,46.24,46.15,46.15,81878.0,36.2697,36.2775,36.2069,36.2069,81878.0
2017-09-14 10:25:00,46.16,46.16,46.11,46.12,88839.0,36.2148,36.2148,36.1755,36.1834,88839.0
2017-09-14 10:30:00,46.12,46.12,46.09,46.09,58499.0,36.1834,36.1834,36.1599,36.1599,58499.0
2017-09-14 10:35:00,46.09,46.1,46.0,46.01,178540.0,36.1599,36.1677,36.0892,36.0971,178540.0
2017-09-14 10:40:00,46.01,46.05,46.01,46.05,77714.0,36.0971,36.1285,36.0971,36.1285,77714.0
2017-09-14 10:45:00,46.04,46.06,46.04,46.06,58499.0,36.1206,36.1363,36.1206,36.1363,58499.0
2017-09-14 10:50:00,46.06,46.1,46.05,46.09,135627.0,36.1363,36.1677,36.1285,36.1599,135627.0
2017-09-14 10:55:00,46.08,46.12,46.06,46.06,175469.0,36.152,36.1834,36.1363,36.1363,175469.0
2017-09-14 11:00:00,46.07,46.07,46.04,46.05,78142.0,36.1442,36.1442,36.1206,36.1285,78142.0
2017-09-14 11:05:00,46.05,46.07,46.05,46.06,68422.0,36.1285,36.1442,36.1285,36.1363,68422.0
2017-09-14 11:10:00,46.06,46.07,46.02,46.04,113085.0,36.1363,36.1442,36.1049,36.1206,113085.0
2017-09-14 11:15:00,46.04,46.04,45.97,45.97,185803.0,36.1206,36.1206,36.0657,36.0657,185803.0
2017-09-14 11:20:00,45.98,46.01,45.97,46.01,118589.0,36.0736,36.0971,36.0657,36.0971,118589.0
2017-09-14 11:25:00,46.01,46.01,45.96,45.96,75717.0,36.0971,36.0971,36.0579,36.0579,75717.0
2017-09-14 11:30:00,45.97,45.97,45.94,45.96,67549.0,36.0657,36.0657,36.0422,36.0579,67549.0
2017-09-14 11:35:00,45.96,46.0,45.94,45.98,89889.0,36.0579,36.0892,36.0422,36.0736,89889.0
2017-09-14 11:40:00,45.98,45.99,45.97,45.98,53654.0,36.0736,36.0814,36.0657,36.0736,53654.0
2017-09-14 11:45:00,45.98,45.99,45.95,45.97,98433.0,36.0736,36.0814,36.05,36.0657,98433.0
2017-09-14 11:50:00,45.96,45.97,45.94,45.95,120181.0,36.0579,36.0657,36.0422,36.05,120181.0
2017-09-14 11:55:00,45.96,46.01,45.96,46.01,100071.0,36.0579,36.0971,36.0579,36.0971,100071.0
2017-09-14 12:00:00,46.01,46.03,46.0,46.01,90224.0,36.0971,36.1128,36.0892,36.0971,90224.0
2017-09-14 12:05:00,46.01,46.01,46.0,46.01,28395.0,36.0971,36.0971,36.0892,36.0971,28395.0
2017-09-14 12:10:00,46.01,46.03,45.98,45.99,81671.0,36.0971,36.1128,36.0736,36.0814,81671.0
2017-09-14 12:15:00,45.98,46.07,45.98,46.07,91432.0,36.0736,36.1442,36.0736,36.1442,91432.0
2017-09-14 12:20:00,46.07,46.09,46.05,46.09,57926.0,36.1442,36.1599,36.1285,36.1599,57926.0
2017-09-14 12:25:00,46.09,46.13,46.08,46.13,37360.0,36.1599,36.1912,36.152,36.1912,37360.0
2017-09-14 12:30:00,46.13,46.14,46.09,46.09,72068.0,36.1912,36.1991,36.1599,36.1599,72068.0
2017-09-14 12:35:00,46.09,46.13,46.09,46.12,61027.0,36.1599,36.1912,36.1599,36.1834,61027.0
2017-09-14 12:40:00,46.12,46.14,46.11,46.13,69117.0,36.1834,36.1991,36.1755,36.1912,69117.0
2017-09-14 12:45:00,46.13,46.13,46.11,46.11,26762.0,36.1912,36.1912,36.1755,36.1755,26762.0
2017-09-14 12:50:00,46.11,46.11,46.06,46.06,62534.0,36.1755,36.1755,36.1363,36.1363,62534.0
2017-09-14 12:55:00,46.06,46.08,46.05,46.06,89010.0,36.1363,36.152,36.1285,36.1363,89010.0
2017-09-14 13:00:00,46.06,46.07,46.05,46.05,57574.0,36.1363,36.1442,36.1285,36.1285,57574.0
2017-09-14 13:05:00,46.05,46.07,46.05,46.05,66861.0,36.1285,36.1442,36.1285,36.1285,66861.0
2017-09-14 13:10:00,46.05,46.06,46.04,46.05,68779.0,36.1285,36.1363,36.1206,36.1285,68779.0
2017-09-14 13:15:00,46.05,46.05,46.02,46.04,50154.0,36.1285,36.1285,36.1049,36.1206,50154.0
2017-09-14 13:20:00,46.04,46.04,46.01,46.04,73476.0,36.1206,36.1206,36.0971,36.1206,73476.0
2017-09-14 13:25:00,46.04,46.09,46.03,46.09,59133.0,36.1206,36.1599,36.1128,36.1599,59133.0
2017-09-14 13:30:00,46.09,46.1,46.07,46.07,64856.0,36.1599,36.1677,36.1442,36.1442,64856.0
2017-09-14 13:35:00,46.07,46.08,46.06,46.08,39184.0,36.1442,36.152,36.1363,36.152,39184.0
2017-09-14 13:40:00,46.08,46.12,46.07,46.09,237695.0,36.152,36.1834,36.1442,36.1599,237695.0
2017-09-14 13:45:00,46.09,46.14,46.09,46.13,106240.0,36.1599,36.1991,36.1599,36.1912,106240.0
2017-09-14 13:50:00,46.13,46.16,46.12,46.13,87247.0,36.1912,36.2148,36.1834,36.1912,87247.0
2017-09-14 13:55:00,46.13,46.15,46.12,46.12,85697.0,36.1912,36.2069,36.1834,36.1834,85697.0
2017-09-14 14:00:00,46.12,46.12,46.1,46.12,71394.0,36.1834,36.1834,36.1677,36.1834,71394.0
2017-09-14 14:05:00,46.11,46.14,46.11,46.13,39713.0,36.1755,36.1991,36.1755,36.1912,39713.0
2017-09-14 14:10:00,46.13,46.15,46.12,46.13,66325.0,36.1912,36.2069,36.1834,36.1912,66325.0
2017-09-14 14:15:00,46.13,46.13,46.11,46.12,46762.0,36.1912,36.1912,36.1755,36.1834,46762.0
2017-09-14 14:20:00,46.12,46.12,46.1,46.11,78469.0,36.1834,36.1834,36.1677,36.1755,78469.0
2017-09-14 14:25:00,46.11,46.11,46.1,46.11,34901.0,36.1755,36.1755,36.1677,36.1755,34901.0
2017-09-14 14:30:00,46.11,46.12,46.09,46.11,95728.0,36.1755,36.1834,36.1599,36.1755,95728.0
2017-09-14 14:35:00,46.1,46.12,46.09,46.09,93338.0,36.1677,36.1834,36.1599,36.1599,93338.0
2017-09-14 14:40:00,46.09,46.13,46.09,46.12,88421.0,36.1599,36.1912,36.1599,36.1834,88421.0
2017-09-14 14:45:00,46.13,46.14,46.12,46.14,63525.0,36.1912,36.1991,36.1834,36.1991,63525.0
2017-09-14 14:50:00,46.14,46.14,46.12,46.14,72769.0,36.1991,36.1991,36.1834,36.1991,72769.0
2017-09-14 14:55:00,46.13,46.13,46.1,46.11,67690.0,36.1912,36.1912,36.1677,36.1755,67690.0
2017-09-14 15:00:00,46.11,46.11,46.09,46.09,46220.0,36.1755,36.1755,36.1599,36.1599,46220.0
2017-09-14 15:05:00,46.09,46.1,46.09,46.09,55504.0,36.1599,36.1677,36.1599,36.1599,55504.0
2017-09-14 15:10:00,46.09,46.11,46.09,46.11,156553.0,36.1599,36.1755,36.1599,36.1755,156553.0
2017-09-14 15:15:00,46.11,46.11,46.1,46.11,70272.0,36.1755,36.1755,36.1677,36.1755,70272.0
2017-09-14 15:20:00,46.11,46.11,46.1,46.11,103901.0,36.1755,36.1755,36.1677,36.1755,103901.0
2017-09-14 15:25:00,46.11,46.11,46.1,46.1,98589.0,36.1755,36.1755,36.1677,36.1677,98589.0
2017-09-14 15:30:00,46.11,46.11,46.1,46.1,114601.0,36.1755,36.1755,36.1677,36.1677,114601.0
2017-09-14 15:35:00,46.11,46.14,46.1,46.14,474417.0,36.1755,36.1991,36.1677,36.1991,474417.0
2017-09-14 15:40:00,46.14,46.14,46.11,46.12,342371.0,36.1991,36.1991,36.1755,36.1834,342371.0
2017-09-14 15:45:00,46.12,46.15,46.11,46.13,361345.0,36.1834,36.2069,36.1755,36.1912,361345.0
2017-09-14 15:50:00,46.13,46.13,46.09,46.09,355466.0,36.1912,36.1912,36.1599,36.1599,355466.0
2017-09-14 15:55:00,46.1,46.15,46.09,46.1,1384154.0,36.1677,36.2069,36.1599,36.1677,1384154.0
2017-09-15 09:30:00,46.3,46.36,46.0,46.05,4463683.0,36.3246,36.3717,36.0892,36.1285,4463683.0
2017-09-15 09:35:00,46.05,46.14,46.05,46.11,136410.0,36.1285,36.1991,36.1285,36.1755,136410.0
2017-09-15 09:40:00,46.11,46.24,46.11,46.24,123213.0,36.1755,36.2775,36.1755,36.2775,123213.0
2017-09-15 09:45:00,46.23,46.24,46.14,46.14,100528.0,36.2697,36.2775,36.1991,36.1991,100528.0
2017-09-15 09:50:00,46.14,46.2,46.14,46.19,145982.0,36.1991,36.2462,36.1991,36.2383,145982.0
2017-09-15 09:55:00,46.19,46.22,46.17,46.19,181503.0,36.2383,36.2618,36.2226,36.2383,181503.0
2017-09-15 10:00:00,46.2,46.21,46.17,46.18,169605.0,36.2462,36.254,36.2226,36.2305,169605.0
2017-09-15 10:05:00,46.18,46.2,46.13,46.14,144984.0,36.2305,36.2462,36.1912,36.1991,144984.0
2017-09-15 10:10:00,46.14,46.15,46.12,46.15,69836.0,36.1991,36.2069,36.1834,36.2069,69836.0
2017-09-15 10:15:00,46.15,46.17,46.11,46.14,260100.0,36.2069,36.2226,36.1755,36.1991,260100.0
2017-09-15 10:20:00,46.15,46.16,46.11,46.14,174227.0,36.2069,36.2148,36.1755,36.1991,174227.0
2017-09-15 10:25:00,46.13,46.14,46.1,46.13,121198.0,36.1912,36.1991,36.1677,36.1912,121198.0
2017-09-15 10:30:00,46.13,46.14,46.11,46.13,56583.0,36.1912,36.1991,36.1755,36.1912,56583.0
2017-09-15 10:35:00,46.13,46.19,46.12,46.15,50500.0,36.1912,36.2383,36.1834,36.2069,50500.0
2017-09-15 10:40:00,46.15,46.16,46.11,46.12,47445.0,36.2069,36.2148,36.1755,36.1834,47445.0
2017-09-15 10:45:00,46.11,46.16,46.11,46.15,61357.0,36.1755,36.2148,36.1755,36.2069,61357.0
2017-09-15 10:50:00,46.15,46.18,46.15,46.16,99773.0,36.2069,36.2305,36.2069,36.2148,99773.0
2017-09-15 10:55:00,46.16,46.21,46.16,46.18,110881.0,36.2148,36.254,36.2148,36.2305,110881.0
2017-09-15 11:00:00,46.17,46.19,46.15,46.18,82333.0,36.2226,36.2383,36.2069,36.2305,82333.0
2017-09-15 11:05:00,46.17,46.22,46.17,46.19,239712.0,36.2226,36.2618,36.2226,36.2383,239712.0
2017-09-15 11:10:00,46.2,46.2,46.17,46.2,45549.0,36.2462,36.2462,36.2226,36.2462,45549.0
2017-09-15 11:15:00,46.2,46.22,46.19,46.22,140911.0,36.2462,36.2618,36.2383,36.2618,140911.0
2017-09-15 11:20:00,46.22,46.22,46.21,46.22,63863.0,36.2618,36.2618,36.254,36.2618,63863.0
2017-09-15 11:25:00,46.22,46.23,46.21,46.23,56820.0,36.2618,36.2697,36.254,36.2697,56820.0
2017-09-15 11:30:00,46.23,46.23,46.18,46.18,103230.0,36.2697,36.2697,36.2305,36.2305,103230.0
2017-09-15 11:35:00,46.18,46.18,46.17,46.17,37408.0,36.2305,36.2305,36.2226,36.2226,37408.0
2017-09-15 11:40:00,46.18,46.18,46.17,46.17,41680.0,36.2305,36.2305,36.2226,36.2226,41680.0
2017-09-15 11:45:00,46.18,46.2,46.17,46.2,38661.0,36.2305,36.2462,36.2226,36.2462,38661.0
2017-09-15 11:50:00,46.2,46.21,46.19,46.21,20912.0,36.2462,36.254,36.2383,36.254,20912.0
2017-09-15 11:55:00,46.21,46.22,46.19,46.2,64529.0,36.254,36.2618,36.2383,36.2462,64529.0
2017-09-15 12:00:00,46.19,46.21,46.19,46.21,30501.0,36.2383,36.254,36.2383,36.254,30501.0
2017-09-15 12:05:00,46.21,46.22,46.19,46.2,158829.0,36.254,36.2618,36.2383,36.2462,158829.0
2017-09-15 12:10:00,46.2,46.21,46.2,46.2,24237.0,36.2462,36.254,36.2462,36.2462,24237.0
2017-09-15 12:15:00,46.21,46.22,46.2,46.21,103518.0,36.254,36.2618,36.2462,36.254,103518.0
2017-09-15 12:20:00,46.21,46.22,46.2,46.21,51659.0,36.254,36.2618,36.2462,36.254,51659.0
2017-09-15 12:25:00,46.2,46.21,46.2,46.21,15862.0,36.2462,36.254,36.2462,36.254,15862.0
2017-09-15 12:30:00,46.21,46.21,46.12,46.13,170791.0,36.254,36.254,36.1834,36.1912,170791.0
2017-09-15 12:35:00,46.13,46.14,46.1,46.13,52718.0,36.1912,36.1991,36.1677,36.1912,52718.0
2017-09-15 12:40:00,46.13,46.17,46.12,46.16,32315.0,36.1912,36.2226,36.1834,36.2148,32315.0
2017-09-15 12:45:00,46.16,46.17,46.15,46.17,64897.0,36.2148,36.2226,36.2069,36.2226,64897.0
2017-09-15 12:50:00,46.16,46.19,46.16,46.16,46024.0,36.2148,36.2383,36.2148,36.2148,46024.0
2017-09-15 12:55:00,46.16,46.17,46.16,46.17,14012.0,36.2148,36.2226,36.2148,36.2226,14012.0
2017-09-15 13:00:00,46.17,46.17,46.16,46.16,13831.0,36.2226,36.2226,36.2148,36.2148,13831.0
2017-09-15 13:05:00,46.16,46.17,46.16,46.16,16437.0,36.2148,36.2226,36.2148,36.2148,16437.0
2017-09-15 13:10:00,46.16,46.17,46.16,46.17,19271.0,36.2148,36.2226,36.2148,36.2226,19271.0
2017-09-15 13:15:00,46.16,46.17,46.16,46.16,18041.0,36.2148,36.2226,36.2148,36.2148,18041.0
2017-09-15 13:20:00,46.17,46.18,46.14,46.15,191220.0,36.2226,36.2305,36.1991,36.2069,191220.0
2017-09-15 13:25:00,46.14,46.17,46.14,46.16,27924.0,36.1991,36.2226,36.1991,36.2148,27924.0
2017-09-15 13:30:00,46.17,46.19,46.15,46.17,142229.0,36.2226,36.2383,36.2069,36.2226,142229.0
2017-09-15 13:35:00,46.17,46.2,46.16,46.2,39121.0,36.2226,36.2462,36.2148,36.2462,39121.0
2017-09-15 13:40:00,46.2,46.21,46.18,46.2,131565.0,36.2462,36.254,36.2305,36.2462,131565.0
2017-09-15 13:45:00,46.2,46.22,46.18,46.2,160248.0,36.2462,36.2618,36.2305,36.2462,160248.0
2017-09-15 13:50:00,46.2,46.2,46.19,46.2,18078.0,36.2462,36.2462,36.2383,36.2462,18078.0
2017-09-15 13:55:00,46.2,46.21,46.19,46.21,33429.0,36.2462,36.254,36.2383,36.254,33429.0
2017-09-15 14:00:00,46.21,46.21,46.2,46.21,23417.0,36.254,36.254,36.2462,36.254,23417.0
2017-09-15 14:05:00,46.21,46.21,46.17,46.17,60295.0,36.254,36.254,36.2226,36.2226,60295.0
2017-09-15 14:10:00,46.18,46.18,46.17,46.18,22410.0,36.2305,36.2305,36.2226,36.2305,22410.0
2017-09-15 14:15:00,46.18,46.18,46.17,46.18,24178.0,36.2305,36.2305,36.2226,36.2305,24178.0
2017-09-15 14:20:00,46.18,46.18,46.17,46.17,25775.0,36.2305,36.2305,36.2226,36.2226,25775.0
2017-09-15 14:25:00,46.18,46.19,46.17,46.19,41668.0,36.2305,36.2383,36.2226,36.2383,41668.0
2017-09-15 14:30:00,46.19,46.21,46.17,46.19,95633.0,36.2383,36.254,36.2226,36.2383,95633.0
2017-09-15 14:35:00,46.19,46.21,46.18,46.19,57009.0,36.2383,36.254,36.2305,36.2383,57009.0
2017-09-15 14:40:00,46.19,46.2,46.17,46.18,34048.0,36.2383,36.2462,36.2226,36.2305,34048.0
2017-09-15 14:45:00,46.18,46.2,46.16,46.17,215100.0,36.2305,36.2462,36.2148,36.2226,215100.0
2017-09-15 14:50:00,46.16,46.18,46.16,46.17,52496.0,36.2148,36.2305,36.2148,36.2226,52496.0
2017-09-15 14:55:00,46.17,46.17,46.16,46.16,33728.0,36.2226,36.2226,36.2148,36.2148,33728.0
2017-09-15 15:00:00,46.16,46.18,46.16,46.18,34389.0,36.2148,36.2305,36.2148,36.2305,34389.0
2017-09-15 15:05:00,46.18,46.19,46.17,46.18,57916.0,36.2305,36.2383,36.2226,36.2305,57916.0
2017-09-15 15:10:00,46.17,46.18,46.17,46.17,26349.0,36.2226,36.2305,36.2226,36.2226,26349.0
2017-09-15 15:15:00,46.18,46.18,46.17,46.18,37374.0,36.2305,36.2305,36.2226,36.2305,37374.0
2017-09-15 15:20:00,46.18,46.2,46.17,46.2,69736.0,36.2305,36.2462,36.2226,36.2462,69736.0
2017-09-15 15:25:00,46.2,46.2,46.18,46.19,65686.0,36.2462,36.2462,36.2305,36.2383,65686.0
2017-09-15 15:30:00,46.19,46.2,46.18,46.19,93427.0,36.2383,36.2462,36.2305,36.2383,93427.0
2017-09-15 15:35:00,46.2,46.2,46.19,46.19,57937.0,36.2462,36.2462,36.2383,36.2383,57937.0
2017-09-15 15:40:00,46.2,46.2,46.17,46.2,144981.0,36.2462,36.2462,36.2226,36.2462,144981.0
2017-09-15 15:45:00,46.2,46.2,46.18,46.19,114913.0,36.2462,36.2462,36.2305,36.2383,114913.0
2017-09-15 15:50:00,46.19,46.19,46.14,46.15,267840.0,36.2383,36.2383,36.1991,36.2069,267840.0
2017-09-15 15:55:00,46.15,46.17,46.13,46.16,661959.0,36.2069,36.2226,36.1912,36.2148,661959.0
2017-09-18 09:30:00,46.15,46.24,46.04,46.04,254771.0,36.2069,36.2775,36.1206,36.1206,254771.0
2017-09-18 09:35:00,46.05,46.05,45.92,46.03,236487.0,36.1285,36.1285,36.0265,36.1128,236487.0
2017-09-18 09:40:00,46.03,46.11,46.03,46.06,121083.0,36.1128,36.1755,36.1128,36.1363,121083.0
2017-09-18 09:45:00,46.06,46.13,46.06,46.11,117611.0,36.1363,36.1912,36.1363,36.1755,117611.0
2017-09-18 09:50:00,46.1,46.11,46.05,46.07,66932.0,36.1677,36.1755,36.1285,36.1442,66932.0
2017-09-18 09:55:00,46.07,46.11,46.06,46.11,90045.0,36.1442,36.1755,36.1363,36.1755,90045.0
2017-09-18 10:00:00,46.11,46.13,46.09,46.09,62704.0,36.1755,36.1912,36.1599,36.1599,62704.0
2017-09-18 10:05:00,46.1,46.12,46.08,46.09,75090.0,36.1677,36.1834,36.152,36.1599,75090.0
2017-09-18 10:10:00,46.08,46.11,46.07,46.11,68981.0,36.152,36.1755,36.1442,36.1755,68981.0
2017-09-18 10:15:00,46.11,46.11,46.07,46.1,77156.0,36.1755,36.1755,36.1442,36.1677,77156.0
2017-09-18 10:20:00,46.1,46.1,46.07,46.09,47129.0,36.1677,36.1677,36.1442,36.1599,47129.0
2017-09-18 10:25:00,46.09,46.09,46.04,46.04,70168.0,36.1599,36.1599,36.1206,36.1206,70168.0
2017-09-18 10:30:00,46.04,46.06,46.03,46.05,48624.0,36.1206,36.1363,36.1128,36.1285,48624.0
2017-09-18 10:35:00,46.05,46.06,46.02,46.02,48862.0,36.1285,36.1363,36.1049,36.1049,48862.0
2017-09-18 10:40:00,46.02,46.03,46.01,46.02,32817.0,36.1049,36.1128,36.0971,36.1049,32817.0
2017-09-18 10:45:00,46.02,46.03,46.01,46.03,62734.0,36.1049,36.1128,36.0971,36.1128,62734.0
2017-09-18 10:50:00,46.02,46.03,46.0,46.0,55265.0,36.1049,36.1128,36.0892,36.0892,55265.0
2017-09-18 10:55:00,46.0,46.0,45.99,46.0,49913.0,36.0892,36.0892,36.0814,36.0892,49913.0
2017-09-18 11:00:00,45.99,46.01,45.99,46.0,72590.0,36.0814,36.0971,36.0814,36.0892,72590.0
2017-09-18 11:05:00,46.0,46.01,45.99,46.0,52331.0,36.0892,36.0971,36.0814,36.0892,52331.0
2017-09-18 11:10:00,46.0,46.02,45.99,46.01,58111.0,36.0892,36.1049,36.0814,36.0971,58111.0
2017-09-18 11:15:00,46.01,46.04,46.01,46.04,47042.0,36.0971,36.1206,36.0971,36.1206,47042.0
2017-09-18 11:20:00,46.04,46.06,46.03,46.04,89786.0,36.1206,36.1363,36.1128,36.1206,89786.0
2017-09-18 11:25:00,46.03,46.05,46.03,46.04,50773.0,36.1128,36.1285,36.1128,36.1206,50773.0
2017-09-18 11:30:00,46.04,46.04,46.01,46.03,53736.0,36.1206,36.1206,36.0971,36.1128,53736.0
2017-09-18 11:35:00,46.03,46.03,46.02,46.03,37647.0,36.1128,36.1128,36.1049,36.1128,37647.0
2017-09-18 11:40:00,46.03,46.05,46.02,46.03,43726.0,36.1128,36.1285,36.1049,36.1128,43726.0
2017-09-18 11:45:00,46.03,46.04,46.02,46.03,39715.0,36.1128,36.1206,36.1049,36.1128,39715.0
2017-09-18 11:50:00,46.03,46.04,46.02,46.03,59602.0,36.1128,36.1206,36.1049,36.1128,59602.0
2017-09-18 11:55:00,46.03,46.03,46.01,46.02,38421.0,36.1128,36.1128,36.0971,36.1049,38421.0
2017-09-18 12:00:00,46.02,46.02,45.98,45.98,55157.0,36.1049,36.1049,36.0736,36.0736,55157.0
2017-09-18 12:05:00,45.98,45.99,45.97,45.99,107394.0,36.0736,36.0814,36.0657,36.0814,107394.0
2017-09-18 12:10:00,45.99,46.01,45.98,46.0,110099.0,36.0814,36.0971,36.0736,36.0892,110099.0
2017-09-18 12:15:00,45.99,46.01,45.98,46.0,60449.0,36.0814,36.0971,36.0736,36.0892,60449.0
2017-09-18 12:20:00,46.01,46.01,45.99,46.0,25232.0,36.0971,36.0971,36.0814,36.0892,25232.0
2017-09-18 12:25:00,45.99,46.0,45.98,46.0,46914.0,36.0814,36.0892,36.0736,36.0892,46914.0
2017-09-18 12:30:00,45.99,46.0,45.96,45.97,49563.0,36.0814,36.0892,36.0579,36.0657,49563.0
2017-09-18 12:35:00,45.97,45.98,45.96,45.98,28327.0,36.0657,36.0736,36.0579,36.0736,28327.0
2017-09-18 12:40:00,45.98,45.98,45.96,45.97,66823.0,36.0736,36.0736,36.0579,36.0657,66823.0
2017-09-18 12:45:00,45.97,45.97,45.96,45.96,18624.0,36.0657,36.0657,36.0579,36.0579,18624.0
2017-09-18 12:50:00,45.96,45.97,45.94,45.94,53566.0,36.0579,36.0657,36.0422,36.0422,53566.0
2017-09-18 12:55:00,45.94,45.96,45.91,45.92,86984.0,36.0422,36.0579,36.0186,36.0265,86984.0
2017-09-18 13:00:00,45.92,45.93,45.91,45.91,33664.0,36.0265,36.0343,36.0186,36.0186,33664.0
2017-09-18 13:05:00,45.91,45.93,45.91,45.93,24857.0,36.0186,36.0343,36.0186,36.0343,24857.0
2017-09-18 13:10:00,45.93,45.96,45.92,45.95,29268.0,36.0343,36.0579,36.0265,36.05,29268.0
2017-09-18 13:15:00,45.95,45.96,45.93,45.94,40323.0,36.05,36.0579,36.0343,36.0422,40323.0
2017-09-18 13:20:00,45.94,45.94,45.93,45.94,29115.0,36.0422,36.0422,36.0343,36.0422,29115.0
2017-09-18 13:25:00,45.94,45.96,45.93,45.94,41783.0,36.0422,36.0579,36.0343,36.0422,41783.0
2017-09-18 13:30:00,45.94,45.95,45.93,45.93,20397.0,36.0422,36.05,36.0343,36.0343,20397.0
2017-09-18 13:35:00,45.93,45.95,45.93,45.95,21911.0,36.0343,36.05,36.0343,36.05,21911.0
2017-09-18 13:40:00,45.94,45.97,45.94,45.97,25566.0,36.0422,36.0657,36.0422,36.0657,25566.0
2017-09-18 13:45:00,45.96,45.99,45.96,45.99,72110.0,36.0579,36.0814,36.0579,36.0814,72110.0
2017-09-18 13:50:00,45.98,45.99,45.97,45.97,77648.0,36.0736,36.0814,36.0657,36.0657,77648.0
2017-09-18 13:55:00,45.97,45.98,45.96,45.96,40920.0,36.0657,36.0736,36.0579,36.0579,40920.0
2017-09-18 14:00:00,45.97,45.97,45.93,45.95,54313.0,36.0657,36.0657,36.0343,36.05,54313.0
2017-09-18 14:05:00,45.95,45.98,45.94,45.97,75072.0,36.05,36.0736,36.0422,36.0657,75072.0
2017-09-18 14:10:00,45.97,45.98,45.96,45.97,46570.0,36.0657,36.0736,36.0579,36.0657,46570.0
2017-09-18 14:15:00,45.97,46.0,45.97,46.0,81800.0,36.0657,36.0892,36.0657,36.0892,81800.0
2017-09-18 14:20:00,46.0,46.02,45.99,46.01,65678.0,36.0892,36.1049,36.0814,36.0971,65678.0
2017-09-18 14:25:00,46.01,46.02,46.0,46.02,37154.0,36.0971,36.1049,36.0892,36.1049,37154.0
2017-09-18 14:30:00,46.02,46.02,46.0,46.0,31132.0,36.1049,36.1049,36.0892,36.0892,31132.0
2017-09-18 14:35:00,46.0,46.03,46.0,46.03,39292.0,36.0892,36.1128,36.0892,36.1128,39292.0
2017-09-18 14:40:00,46.03,46.06,46.02,46.06,58639.0,36.1128,36.1363,36.1049,36.1363,58639.0
2017-09-18 14:45:00,46.05,46.06,46.05,46.06,15973.0,36.1285,36.1363,36.1285,36.1363,15973.0
2017-09-18 14:50:00,46.06,46.08,46.05,46.07,66456.0,36.1363,36.152,36.1285,36.1442,66456.0
2017-09-18 14:55:00,46.07,46.1,46.07,46.09,54622.0,36.1442,36.1677,36.1442,36.1599,54622.0
2017-09-18 15:00:00,46.08,46.1,46.07,46.1,58628.0,36.152,36.1677,36.1442,36.1677,58628.0
2017-09-18 15:05:00,46.1,46.11,46.08,46.09,67580.0,36.1677,36.1755,36.152,36.1599,67580.0
2017-09-18 15:10:00,46.1,46.1,46.07,46.08,33522.0,36.1677,36.1677,36.1442,36.152,33522.0
2017-09-18 15:15:00,46.08,46.1,46.07,46.1,41520.0,36.152,36.1677,36.1442,36.1677,41520.0
2017-09-18 15:20:00,46.1,46.1,46.08,46.09,60881.0,36.1677,36.1677,36.152,36.1599,60881.0
2017-09-18 15:25:00,46.09,46.1,46.09,46.09,37802.0,36.1599,36.1677,36.1599,36.1599,37802.0
2017-09-18 15:30:00,46.09,46.13,46.09,46.13,98923.0,36.1599,36.1912,36.1599,36.1912,98923.0
2017-09-18 15:35:00,46.13,46.16,46.12,46.13,104941.0,36.1912,36.2148,36.1834,36.1912,104941.0
2017-09-18 15:40:00,46.14,46.16,46.13,46.15,87710.0,36.1991,36.2148,36.1912,36.2069,87710.0
2017-09-18 15:45:00,46.15,46.16,46.11,46.13,182374.0,36.2069,36.2148,36.1755,36.1912,182374.0
2017-09-18 15:50:00,46.12,46.15,46.11,46.15,123975.0,36.1834,36.2069,36.1755,36.2069,123975.0
2017-09-18 15:55:00,46.15,46.16,46.12,46.13,505191.0,36.2069,36.2148,36.1834,36.1912,505191.0
2017-09-19 09:30:00,46.14,46.19,46.08,46.15,272661.0,36.1991,36.2383,36.152,36.2069,272661.0
2017-09-19 09:35:00,46.15,46.18,46.04,46.08,123285.0,36.2069,36.2305,36.1206,36.152,123285.0
2017-09-19 09:40:00,46.07,46.12,46.06,46.11,68648.0,36.1442,36.1834,36.1363,36.1755,68648.0
2017-09-19 09:45:00,46.12,46.12,46.04,46.09,105649.0,36.1834,36.1834,36.1206,36.1599,105649.0
2017-09-19 09:50:00,46.09,46.09,46.0,46.02,82982.0,36.1599,36.1599,36.0892,36.1049,82982.0
2017-09-19 09:55:00,46.03,46.03,45.95,45.96,80448.0,36.1128,36.1128,36.05,36.0579,80448.0
2017-09-19 10:00:00,45.96,45.96,45.89,45.92,177554.0,36.0579,36.0579,36.0029,36.0265,177554.0
2017-09-19 10:05:00,45.92,45.97,45.92,45.93,107200.0,36.0265,36.0657,36.0265,36.0343,107200.0
2017-09-19 10:10:00,45.93,45.97,45.92,45.96,52477.0,36.0343,36.0657,36.0265,36.0579,52477.0
2017-09-19 10:15:00,45.97,46.0,45.96,45.99,112029.0,36.0657,36.0892,36.0579,36.0814,112029.0
2017-09-19 10:20:00,45.99,46.01,45.98,46.0,65205.0,36.0814,36.0971,36.0736,36.0892,65205.0
2017-09-19 10:25:00,46.0,46.02,45.99,46.02,112228.0,36.0892,36.1049,36.0814,36.1049,112228.0
2017-09-19 10:30:00,46.02,46.03,46.0,46.01,103490.0,36.1049,36.1128,36.0892,36.0971,103490.0
2017-09-19 10:35:00,46.0,46.02,45.99,46.01,77023.0,36.0892,36.1049,36.0814,36.0971,77023.0
2017-09-19 10:40:00,46.02,46.02,46.0,46.01,34755.0,36.1049,36.1049,36.0892,36.0971,34755.0
2017-09-19 10:45:00,46.02,46.02,46.0,46.02,63070.0,36.1049,36.1049,36.0892,36.1049,63070.0
2017-09-19 10:50:00,46.02,46.09,46.01,46.07,128514.0,36.1049,36.1599,36.0971,36.1442,128514.0
2017-09-19 10:55:00,46.07,46.08,46.04,46.06,92945.0,36.1442,36.152,36.1206,36.1363,92945.0
2017-09-19 11:00:00,46.05,46.06,46.02,46.05,104693.0,36.1285,36.1363,36.1049,36.1285,104693.0
2017-09-19 11:05:00,46.05,46.08,46.03,46.04,129167.0,36.1285,36.152,36.1128,36.1206,129167.0
2017-09-19 11:10:00,46.05,46.05,46.02,46.04,44283.0,36.1285,36.1285,36.1049,36.1206,44283.0
2017-09-19 11:15:00,46.04,46.05,46.03,46.05,40494.0,36.1206,36.1285,36.1128,36.1285,40494.0
2017-09-19 11:20:00,46.05,46.05,46.01,46.03,51379.0,36.1285,36.1285,36.0971,36.1128,51379.0
2017-09-19 11:25:00,46.02,46.04,46.02,46.03,57738.0,36.1049,36.1206,36.1049,36.1128,57738.0
2017-09-19 11:30:00,46.03,46.09,46.02,46.09,73378.0,36.1128,36.1599,36.1049,36.1599,73378.0
2017-09-19 11:35:00,46.08,46.09,46.04,46.04,51691.0,36.152,36.1599,36.1206,36.1206,51691.0
2017-09-19 11:40:00,46.05,46.05,46.04,46.04,17139.0,36.1285,36.1285,36.1206,36.1206,17139.0
2017-09-19 11:45:00,46.05,46.06,46.04,46.05,88835.0,36.1285,36.1363,36.1206,36.1285,88835.0
2017-09-19 11:50:00,46.04,46.06,46.04,46.05,58161.0,36.1206,36.1363,36.1206,36.1285,58161.0
2017-09-19 11:55:00,46.05,46.07,46.04,46.05,68847.0,36.1285,36.1442,36.1206,36.1285,68847.0
2017-09-19 12:00:00,46.05,46.06,46.02,46.05,69963.0,36.1285,36.1363,36.1049,36.1285,69963.0
2017-09-19 12:05:00,46.05,46.05,46.04,46.05,27009.0,36.1285,36.1285,36.1206,36.1285,27009.0
2017-09-19 12:10:00,46.05,46.05,46.04,46.05,15225.0,36.1285,36.1285,36.1206,36.1285,15225.0
2017-09-19 12:15:00,46.05,46.05,46.04,46.05,27385.0,36.1285,36.1285,36.1206,36.1285,27385.0
2017-09-19 12:20:00,46.04,46.07,46.04,46.05,96204.0,36.1206,36.1442,36.1206,36.1285,96204.0
2017-09-19 12:25:00,46.04,46.05,46.04,46.05,18464.0,36.1206,36.1285,36.1206,36.1285,18464.0
2017-09-19 12:30:00,46.05,46.05,46.04,46.05,28942.0,36.1285,36.1285,36.1206,36.1285,28942.0
2017-09-19 12:35:00,46.05,46.05,46.04,46.05,21787.0,36.1285,36.1285,36.1206,36.1285,21787.0
2017-09-19 12:40:00,46.05,46.06,46.04,46.06,51268.0,36.1285,36.1363,36.1206,36.1363,51268.0
2017-09-19 12:45:00,46.06,46.07,46.05,46.07,28523.0,36.1363,36.1442,36.1285,36.1442,28523.0
2017-09-19 12:50:00,46.06,46.07,46.04,46.05,38255.0,36.1363,36.1442,36.1206,36.1285,38255.0
2017-09-19 12:55:00,46.04,46.05,46.04,46.04,38817.0,36.1206,36.1285,36.1206,36.1206,38817.0
2017-09-19 13:00:00,46.04,46.06,46.04,46.04,63636.0,36.1206,36.1363,36.1206,36.1206,63636.0
2017-09-19 13:05:00,46.05,46.05,46.04,46.05,25061.0,36.1285,36.1285,36.1206,36.1285,25061.0
2017-09-19 13:10:00,46.04,46.05,46.04,46.05,19452.0,36.1206,36.1285,36.1206,36.1285,19452.0
2017-09-19 13:15:00,46.04,46.05,46.04,46.05,18965.0,36.1206,36.1285,36.1206,36.1285,18965.0
2017-09-19 13:20:00,46.05,46.05,46.04,46.05,24693.0,36.1285,36.1285,36.1206,36.1285,24693.0
2017-09-19 13:25:00,46.05,46.05,46.04,46.05,40951.0,36.1285,36.1285,36.1206,36.1285,40951.0
2017-09-19 13:30:00,46.05,46.05,46.04,46.04,23604.0,36.1285,36.1285,36.1206,36.1206,23604.0
2017-09-19 13:35:00,46.04,46.05,46.03,46.03,46776.0,36.1206,36.1285,36.1128,36.1128,46776.0
2017-09-19 13:40:00,46.03,46.04,46.03,46.03,46133.0,36.1128,36.1206,36.1128,36.1128,46133.0
2017-09-19 13:45:00,46.03,46.05,46.03,46.05,40746.0,36.1128,36.1285,36.1128,36.1285,40746.0
2017-09-19 13:50:00,46.05,46.05,46.04,46.05,51393.0,36.1285,36.1285,36.1206,36.1285,51393.0
2017-09-19 13:55:00,46.05,46.05,46.04,46.04,15014.0,36.1285,36.1285,36.1206,36.1206,15014.0
2017-09-19 14:00:00,46.05,46.05,46.04,46.05,27904.0,36.1285,36.1285,36.1206,36.1285,27904.0
2017-09-19 14:05:00,46.05,46.05,46.04,46.04,32168.0,36.1285,36.1285,36.1206,36.1206,32168.0
2017-09-19 14:10:00,46.05,46.05,46.03,46.03,93965.0,36.1285,36.1285,36.1128,36.1128,93965.0
2017-09-19 14:15:00,46.04,46.04,46.02,46.03,26332.0,36.1206,36.1206,36.1049,36.1128,26332.0
2017-09-19 14:20:00,46.03,46.03,46.02,46.02,21846.0,36.1128,36.1128,36.1049,36.1049,21846.0
2017-09-19 14:25:00,46.03,46.03,46.01,46.01,43808.0,36.1128,36.1128,36.0971,36.0971,43808.0
2017-09-19 14:30:00,46.01,46.05,46.01,46.03,96596.0,36.0971,36.1285,36.0971,36.1128,96596.0
2017-09-19 14:35:00,46.03,46.04,46.02,46.03,210176.0,36.1128,36.1206,36.1049,36.1128,210176.0
2017-09-19 14:40:00,46.03,46.04,46.01,46.02,80138.0,36.1128,36.1206,36.0971,36.1049,80138.0
2017-09-19 14:45:00,46.01,46.02,45.99,46.0,58254.0,36.0971,36.1049,36.0814,36.0892,58254.0
2017-09-19 14:50:00,46.0,46.01,45.98,45.98,70180.0,36.0892,36.0971,36.0736,36.0736,70180.0
2017-09-19 14:55:00,45.98,46.01,45.98,46.01,60491.0,36.0736,36.0971,36.0736,36.0971,60491.0
2017-09-19 15:00:00,46.01,46.01,45.98,45.98,64642.0,36.0971,36.0971,36.0736,36.0736,64642.0
2017-09-19 15:05:00,45.98,45.99,45.97,45.98,37337.0,36.0736,36.0814,36.0657,36.0736,37337.0
2017-09-19 15:10:00,45.98,45.98,45.97,45.98,64730.0,36.0736,36.0736,36.0657,36.0736,64730.0
2017-09-19 15:15:00,45.98,46.0,45.97,46.0,48350.0,36.0736,36.0892,36.0657,36.0892,48350.0
2017-09-19 15:20:00,46.0,46.01,45.99,46.0,57572.0,36.0892,36.0971,36.0814,36.0892,57572.0
2017-09-19 15:25:00,46.01,46.01,46.0,46.01,44295.0,36.0971,36.0971,36.0892,36.0971,44295.0
2017-09-19 15:30:00,46.01,46.01,45.97,45.98,104765.0,36.0971,36.0971,36.0657,36.0736,104765.0
2017-09-19 15:35:00,45.98,46.0,45.97,46.0,100169.0,36.0736,36.0892,36.0657,36.0892,100169.0
2017-09-19 15:40:00,46.0,46.0,45.98,45.98,86753.0,36.0892,36.0892,36.0736,36.0736,86753.0
2017-09-19 15:45:00,45.98,46.0,45.96,45.99,148726.0,36.0736,36.0892,36.0579,36.0814,148726.0
2017-09-19 15:50:00,46.0,46.01,45.98,46.0,227856.0,36.0892,36.0971,36.0736,36.0892,227856.0
2017-09-19 15:55:00,45.99,46.0,45.97,46.0,378412.0,36.0814,36.0892,36.0657,36.0892,378412.0
2017-09-20 09:30:00,45.76,46.0,45.74,45.93,326863.0,35.901,36.0892,35.8853,36.0343,326863.0
2017-09-20 09:35:00,45.94,45.97,45.84,45.97,136646.0,36.0422,36.0657,35.9637,36.0657,136646.0
2017-09-20 09:40:00,45.98,46.07,45.97,46.02,92425.0,36.0736,36.1442,36.0657,36.1049,92425.0
2017-09-20 09:45:00,46.01,46.03,45.96,45.97,135822.0,36.0971,36.1128,36.0579,36.0657,135822.0
2017-09-20 09:50:00,45.96,46.0,45.9,45.93,91101.0,36.0579,36.0892,36.0108,36.0343,91101.0
2017-09-20 09:55:00,45.93,45.96,45.92,45.95,65228.0,36.0343,36.0579,36.0265,36.05,65228.0
2017-09-20 10:00:00,45.95,46.02,45.93,46.02,133270.0,36.05,36.1049,36.0343,36.1049,133270.0
2017-09-20 10:05:00,46.02,46.05,46.0,46.01,113198.0,36.1049,36.1285,36.0892,36.0971,113198.0
2017-09-20 10:10:00,46.01,46.01,45.96,45.97,39223.0,36.0971,36.0971,36.0579,36.0657,39223.0
2017-09-20 10:15:00,45.96,45.99,45.93,45.96,119189.0,36.0579,36.0814,36.0343,36.0579,119189.0
2017-09-20 10:20:00,45.96,46.0,45.94,45.99,60593.0,36.0579,36.0892,36.0422,36.0814,60593.0
2017-09-20 10:25:00,46.0,46.03,45.99,46.02,67270.0,36.0892,36.1128,36.0814,36.1049,67270.0
2017-09-20 10:30:00,46.01,46.03,45.98,46.02,42993.0,36.0971,36.1128,36.0736,36.1049,42993.0
2017-09-20 10:35:00,46.03,46.04,46.01,46.02,45120.0,36.1128,36.1206,36.0971,36.1049,45120.0
2017-09-20 10:40:00,46.03,46.05,46.02,46.02,103724.0,36.1128,36.1285,36.1049,36.1049,103724.0
2017-09-20 10:45:00,46.03,46.04,45.96,45.96,85008.0,36.1128,36.1206,36.0579,36.0579,85008.0
2017-09-20 10:50:00,45.97,45.98,45.95,45.96,103072.0,36.0657,36.0736,36.05,36.0579,103072.0
2017-09-20 10:55:00,45.96,45.96,45.95,45.95,96521.0,36.0579,36.0579,36.05,36.05,96521.0
2017-09-20 11:00:00,45.96,45.98,45.94,45.97,189708.0,36.0579,36.0736,36.0422,36.0657,189708.0
2017-09-20 11:05:00,45.97,45.97,45.93,45.93,73279.0,36.0657,36.0657,36.0343,36.0343,73279.0
2017-09-20 11:10:00,45.93,45.94,45.89,45.91,105142.0,36.0343,36.0422,36.0029,36.0186,105142.0
2017-09-20 11:15:00,45.91,45.93,45.91,45.93,31358.0,36.0186,36.0343,36.0186,36.0343,31358.0
2017-09-20 11:20:00,45.93,45.93,45.89,45.91,120524.0,36.0343,36.0343,36.0029,36.0186,120524.0
2017-09-20 11:25:00,45.91,45.98,45.9,45.96,201335.0,36.0186,36.0736,36.0108,36.0579,201335.0
2017-09-20 11:30:00,45.97,46.05,45.95,46.05,104116.0,36.0657,36.1285,36.05,36.1285,104116.0
2017-09-20 11:35:00,46.05,46.08,46.04,46.07,86120.0,36.1285,36.152,36.1206,36.1442,86120.0
2017-09-20 11:40:00,46.07,46.07,46.04,46.05,59336.0,36.1442,36.1442,36.1206,36.1285,59336.0
2017-09-20 11:45:00,46.05,46.09,46.04,46.09,59259.0,36.1285,36.1599,36.1206,36.1599,59259.0
2017-09-20 11:50:00,46.09,46.1,46.07,46.09,86315.0,36.1599,36.1677,36.1442,36.1599,86315.0
2017-09-20 11:55:00,46.08,46.1,46.07,46.09,75037.0,36.152,36.1677,36.1442,36.1599,75037.0
2017-09-20 12:00:00,46.09,46.12,46.08,46.09,72367.0,36.1599,36.1834,36.152,36.1599,72367.0
2017-09-20 12:05:00,46.09,46.11,46.08,46.11,119828.0,36.1599,36.1755,36.152,36.1755,119828.0
2017-09-20 12:10:00,46.11,46.15,46.1,46.14,49579.0,36.1755,36.2069,36.1677,36.1991,49579.0
2017-09-20 12:15:00,46.14,46.14,46.12,46.13,45863.0,36.1991,36.1991,36.1834,36.1912,45863.0
2017-09-20 12:20:00,46.13,46.13,46.1,46.1,50057.0,36.1912,36.1912,36.1677,36.1677,50057.0
2017-09-20 12:25:00,46.11,46.14,46.11,46.12,39271.0,36.1755,36.1991,36.1755,36.1834,39271.0
2017-09-20 12:30:00,46.12,46.12,46.11,46.11,18287.0,36.1834,36.1834,36.1755,36.1755,18287.0
2017-09-20 12:35:00,46.11,46.12,46.1,46.11,42871.0,36.1755,36.1834,36.1677,36.1755,42871.0
2017-09-20 12:40:00,46.1,46.12,46.1,46.12,47679.0,36.1677,36.1834,36.1677,36.1834,47679.0
2017-09-20 12:45:00,46.12,46.14,46.11,46.13,36740.0,36.1834,36.1991,36.1755,36.1912,36740.0
2017-09-20 12:50:00,46.13,46.13,46.1,46.12,39637.0,36.1912,36.1912,36.1677,36.1834,39637.0
2017-09-20 12:55:00,46.12,46.12,46.1,46.12,78891.0,36.1834,36.1834,36.1677,36.1834,78891.0
2017-09-20 13:00:00,46.12,46.12,46.1,46.11,17153.0,36.1834,36.1834,36.1677,36.1755,17153.0
2017-09-20 13:05:00,46.11,46.11,46.1,46.11,19483.0,36.1755,36.1755,36.1677,36.1755,19483.0
2017-09-20 13:10:00,46.11,46.11,46.07,46.07,34489.0,36.1755,36.1755,36.1442,36.1442,34489.0
2017-09-20 13:15:00,46.07,46.08,46.04,46.04,44369.0,36.1442,36.152,36.1206,36.1206,44369.0
2017-09-20 13:20:00,46.04,46.05,46.03,46.03,31110.0,36.1206,36.1285,36.1128,36.1128,31110.0
2017-09-20 13:25:00,46.04,46.04,46.03,46.04,22934.0,36.1206,36.1206,36.1128,36.1206,22934.0
2017-09-20 13:30:00,46.04,46.06,46.03,46.04,78211.0,36.1206,36.1363,36.1128,36.1206,78211.0
2017-09-20 13:35:00,46.04,46.04,45.99,46.0,51931.0,36.1206,36.1206,36.0814,36.0892,51931.0
2017-09-20 13:40:00,45.99,46.0,45.95,45.96,62941.0,36.0814,36.0892,36.05,36.0579,62941.0
2017-09-20 13:45:00,45.96,45.98,45.96,45.97,58760.0,36.0579,36.0736,36.0579,36.0657,58760.0
2017-09-20 13:50:00,45.97,45.98,45.94,45.95,91470.0,36.0657,36.0736,36.0422,36.05,91470.0
2017-09-20 13:55:00,45.95,45.98,45.89,45.89,77978.0,36.05,36.0736,36.0029,36.0029,77978.0
2017-09-20 14:00:00,45.88,45.89,45.81,45.82,107037.0,35.9951,36.0029,35.9402,35.948,107037.0
2017-09-20 14:05:00,45.82,45.83,45.7,45.71,210961.0,35.948,35.9559,35.8539,35.8617,210961.0
2017-09-20 14:10:00,45.71,45.75,45.66,45.75,178758.0,35.8617,35.8931,35.8225,35.8931,178758.0
2017-09-20 14:15:00,45.75,45.75,45.61,45.62,246705.0,35.8931,35.8931,35.7833,35.7911,246705.0
2017-09-20 14:20:00,45.62,45.64,45.55,45.62,120142.0,35.7911,35.8068,35.7362,35.7911,120142.0
2017-09-20 14:25:00,45.62,45.7,45.6,45.67,78679.0,35.7911,35.8539,35.7754,35.8303,78679.0
2017-09-20 14:30:00,45.68,45.68,45.62,45.62,92202.0,35.8382,35.8382,35.7911,35.7911,92202.0
2017-09-20 14:35:00,45.62,45.64,45.59,45.62,104841.0,35.7911,35.8068,35.7676,35.7911,104841.0
2017-09-20 14:40:00,45.62,45.64,45.6,45.62,82295.0,35.7911,35.8068,35.7754,35.7911,82295.0
2017-09-20 14:45:00,45.62,45.65,45.61,45.63,128890.0,35.7911,35.8147,35.7833,35.799,128890.0
2017-09-20 14:50:00,45.64,45.67,45.63,45.66,84282.0,35.8068,35.8303,35.799,35.8225,84282.0
2017-09-20 14:55:00,45.66,45.69,45.65,45.65,122414.0,35.8225,35.846,35.8147,35.8147,122414.0
2017-09-20 15:00:00,45.65,45.66,45.62,45.65,125655.0,35.8147,35.8225,35.7911,35.8147,125655.0
2017-09-20 15:05:00,45.65,45.66,45.63,45.64,117319.0,35.8147,35.8225,35.799,35.8068,117319.0
2017-09-20 15:10:00,45.64,45.64,45.61,45.62,106638.0,35.8068,35.8068,35.7833,35.7911,106638.0
2017-09-20 15:15:00,45.63,45.64,45.58,45.59,185528.0,35.799,35.8068,35.7597,35.7676,185528.0
2017-09-20 15:20:00,45.59,45.64,45.59,45.64,210652.0,35.7676,35.8068,35.7676,35.8068,210652.0
2017-09-20 15:25:00,45.64,45.68,45.63,45.65,115213.0,35.8068,35.8382,35.799,35.8147,115213.0
2017-09-20 15:30:00,45.66,45.69,45.64,45.69,177330.0,35.8225,35.846,35.8068,35.846,177330.0
2017-09-20 15:35:00,45.69,45.71,45.68,45.71,256339.0,35.846,35.8617,35.8382,35.8617,256339.0
2017-09-20 15:40:00,45.71,45.72,45.68,45.7,173798.0,35.8617,35.8696,35.8382,35.8539,173798.0
2017-09-20 15:45:00,45.7,45.73,45.7,45.72,249630.0,35.8539,35.8774,35.8539,35.8696,249630.0
2017-09-20 15:50:00,45.72,45.76,45.72,45.76,272186.0,35.8696,35.901,35.8696,35.901,272186.0
2017-09-20 15:55:00,45.76,45.78,45.75,45.78,584471.0,35.901,35.9166,35.8931,35.9166,584471.0
2017-09-21 09:30:00,45.71,45.75,45.49,45.53,440759.0,35.8617,35.8931,35.6891,35.7205,440759.0
2017-09-21 09:35:00,45.52,45.55,45.48,45.48,83777.0,35.7127,35.7362,35.6813,35.6813,83777.0
2017-09-21 09:40:00,45.49,45.59,45.47,45.59,222032.0,35.6891,35.7676,35.6734,35.7676,222032.0
2017-09-21 09:45:00,45.59,45.7,45.58,45.64,146632.0,35.7676,35.8539,35.7597,35.8068,146632.0
2017-09-21 09:50:00,45.65,45.74,45.64,45.71,75115.0,35.8147,35.8853,35.8068,35.8617,75115.0
2017-09-21 09:55:00,45.71,45.76,45.68,45.74,52700.0,35.8617,35.901,35.8382,35.8853,52700.0
2017-09-21 10:00:00,45.74,45.79,45.74,45.74,68277.0,35.8853,35.9245,35.8853,35.8853,68277.0
2017-09-21 10:05:00,45.75,45.75,45.7,45.71,67661.0,35.8931,35.8931,35.8539,35.8617,67661.0
2017-09-21 10:10:00,45.71,45.74,45.68,45.73,64891.0,35.8617,35.8853,35.8382,35.8774,64891.0
2017-09-21 10:15:00,45.73,45.74,45.68,45.71,62324.0,35.8774,35.8853,35.8382,35.8617,62324.0
2017-09-21 10:20:00,45.71,45.76,45.71,45.74,37476.0,35.8617,35.901,35.8617,35.8853,37476.0
2017-09-21 10:25:00,45.74,45.74,45.64,45.66,88588.0,35.8853,35.8853,35.8068,35.8225,88588.0
2017-09-21 10:30:00,45.65,45.66,45.62,45.66,49033.0,35.8147,35.8225,35.7911,35.8225,49033.0
2017-09-21 10:35:00,45.66,45.68,45.64,45.68,52713.0,35.8225,35.8382,35.8068,35.8382,52713.0
2017-09-21 10:40:00,45.68,45.69,45.66,45.68,46075.0,35.8382,35.846,35.8225,35.8382,46075.0
2017-09-21 10:45:00,45.68,45.72,45.67,45.71,52795.0,35.8382,35.8696,35.8303,35.8617,52795.0
2017-09-21 10:50:00,45.72,45.72,45.67,45.68,49703.0,35.8696,35.8696,35.8303,35.8382,49703.0
2017-09-21 10:55:00,45.69,45.69,45.64,45.66,57942.0,35.846,35.846,35.8068,35.8225,57942.0
2017-09-21 11:00:00,45.67,45.69,45.66,45.68,31513.0,35.8303,35.846,35.8225,35.8382,31513.0
2017-09-21 11:05:00,45.67,45.68,45.65,45.66,65266.0,35.8303,35.8382,35.8147,35.8225,65266.0
2017-09-21 11:10:00,45.66,45.69,45.65,45.68,28783.0,35.8225,35.846,35.8147,35.8382,28783.0
2017-09-21 11:15:00,45.68,45.68,45.61,45.63,67838.0,35.8382,35.8382,35.7833,35.799,67838.0
2017-09-21 11:20:00,45.63,45.69,45.62,45.68,49727.0,35.799,35.846,35.7911,35.8382,49727.0
2017-09-21 11:25:00,45.68,45.7,45.66,45.69,34685.0,35.8382,35.8539,35.8225,35.846,34685.0
2017-09-21 11:30:00,45.7,45.7,45.65,45.66,44314.0,35.8539,35.8539,35.8147,35.8225,44314.0
2017-09-21 11:35:00,45.66,45.67,45.64,45.65,26006.0,35.8225,35.8303,35.8068,35.8147,26006.0
2017-09-21 11:40:00,45.65,45.65,45.62,45.63,31520.0,35.8147,35.8147,35.7911,35.799,31520.0
2017-09-21 11:45:00,45.63,45.63,45.6,45.61,29464.0,35.799,35.799,35.7754,35.7833,29464.0
2017-09-21 11:50:00,45.6,45.62,45.59,45.61,70125.0,35.7754,35.7911,35.7676,35.7833,70125.0
2017-09-21 11:55:00,45.61,45.62,45.59,45.6,23365.0,35.7833,35.7911,35.7676,35.7754,23365.0
2017-09-21 12:00:00,45.6,45.6,45.56,45.56,33818.0,35.7754,35.7754,35.744,35.744,33818.0
2017-09-21 12:05:00,45.57,45.59,45.56,45.59,45434.0,35.7519,35.7676,35.744,35.7676,45434.0
2017-09-21 12:10:00,45.59,45.62,45.58,45.61,42111.0,35.7676,35.7911,35.7597,35.7833,42111.0
2017-09-21 12:15:00,45.61,45.61,45.6,45.61,13711.0,35.7833,35.7833,35.7754,35.7833,13711.0
2017-09-21 12:20:00,45.61,45.62,45.58,45.59,36951.0,35.7833,35.7911,35.7597,35.7676,36951.0
2017-09-21 12:25:00,45.59,45.61,45.58,45.6,43721.0,35.7676,35.7833,35.7597,35.7754,43721.0
2017-09-21 12:30:00,45.6,45.6,45.58,45.6,34872.0,35.7754,35.7754,35.7597,35.7754,34872.0
2017-09-21 12:35:00,45.6,45.61,45.58,45.61,21585.0,35.7754,35.7833,35.7597,35.7833,21585.0
2017-09-21 12:40:00,45.61,45.61,45.58,45.59,55684.0,35.7833,35.7833,35.7597,35.7676,55684.0
2017-09-21 12:45:00,45.59,45.6,45.59,45.6,28395.0,35.7676,35.7754,35.7676,35.7754,28395.0
2017-09-21 12:50:00,45.59,45.6,45.57,45.58,27901.0,35.7676,35.7754,35.7519,35.7597,27901.0
2017-09-21 12:55:00,45.58,45.58,45.56,45.56,33154.0,35.7597,35.7597,35.744,35.744,33154.0
2017-09-21 13:00:00,45.56,45.57,45.56,45.57,11952.0,35.744,35.7519,35.744,35.7519,11952.0
2017-09-21 13:05:00,45.57,45.6,45.55,45.59,43413.0,35.7519,35.7754,35.7362,35.7676,43413.0
2017-09-21 13:10:00,45.6,45.61,45.57,45.58,37733.0,35.7754,35.7833,35.7519,35.7597,37733.0
2017-09-21 13:15:00,45.58,45.61,45.57,45.59,55889.0,35.7597,35.7833,35.7519,35.7676,55889.0
2017-09-21 13:20:00,45.6,45.6,45.59,45.59,30349.0,35.7754,35.7754,35.7676,35.7676,30349.0
2017-09-21 13:25:00,45.59,45.6,45.59,45.59,29869.0,35.7676,35.7754,35.7676,35.7676,29869.0
2017-09-21 13:30:00,45.6,45.6,45.59,45.59,18598.0,35.7754,35.7754,35.7676,35.7676,18598.0
2017-09-21 13:35:00,45.59,45.6,45.58,45.59,36581.0,35.7676,35.7754,35.7597,35.7676,36581.0
2017-09-21 13:40:00,45.59,45.59,45.55,45.55,33666.0,35.7676,35.7676,35.7362,35.7362,33666.0
2017-09-21 13:45:00,45.55,45.56,45.54,45.54,23635.0,35.7362,35.744,35.7284,35.7284,23635.0
2017-09-21 13:50:00,45.54,45.55,45.51,45.51,78979.0,35.7284,35.7362,35.7048,35.7048,78979.0
2017-09-21 13:55:00,45.51,45.51,45.48,45.49,83548.0,35.7048,35.7048,35.6813,35.6891,83548.0
2017-09-21 14:00:00,45.48,45.49,45.46,45.46,31454.0,35.6813,35.6891,35.6656,35.6656,31454.0
2017-09-21 14:05:00,45.46,45.48,45.46,45.46,42799.0,35.6656,35.6813,35.6656,35.6656,42799.0
2017-09-21 14:10:00,45.46,45.47,45.43,45.44,44144.0,35.6656,35.6734,35.6421,35.6499,44144.0
2017-09-21 14:15:00,45.44,45.44,45.43,45.44,44651.0,35.6499,35.6499,35.6421,35.6499,44651.0
2017-09-21 14:20:00,45.44,45.47,45.43,45.46,75711.0,35.6499,35.6734,35.6421,35.6656,75711.0
2017-09-21 14:25:00,45.45,45.46,45.43,45.43,28283.0,35.6577,35.6656,35.6421,35.6421,28283.0
2017-09-21 14:30:00,45.43,45.44,45.42,45.42,37103.0,35.6421,35.6499,35.6342,35.6342,37103.0
2017-09-21 14:35:00,45.43,45.43,45.41,45.42,72621.0,35.6421,35.6421,35.6264,35.6342,72621.0
2017-09-21 14:40:00,45.43,45.44,45.42,45.43,79379.0,35.6421,35.6499,35.6342,35.6421,79379.0
2017-09-21 14:45:00,45.44,45.44,45.42,45.43,55768.0,35.6499,35.6499,35.6342,35.6421,55768.0
2017-09-21 14:50:00,45.43,45.43,45.42,45.43,26360.0,35.6421,35.6421,35.6342,35.6421,26360.0
2017-09-21 14:55:00,45.43,45.43,45.42,45.43,32876.0,35.6421,35.6421,35.6342,35.6421,32876.0
2017-09-21 15:00:00,45.43,45.44,45.42,45.44,55875.0,35.6421,35.6499,35.6342,35.6499,55875.0
2017-09-21 15:05:00,45.44,45.45,45.43,45.45,72526.0,35.6499,35.6577,35.6421,35.6577,72526.0
2017-09-21 15:10:00,45.45,45.45,45.44,45.44,34529.0,35.6577,35.6577,35.6499,35.6499,34529.0
2017-09-21 15:15:00,45.45,45.45,45.42,45.42,73650.0,35.6577,35.6577,35.6342,35.6342,73650.0
2017-09-21 15:20:00,45.42,45.43,45.42,45.43,28080.0,35.6342,35.6421,35.6342,35.6421,28080.0
2017-09-21 15:25:00,45.43,45.43,45.41,45.41,70976.0,35.6421,35.6421,35.6264,35.6264,70976.0
2017-09-21 15:30:00,45.41,45.45,45.41,45.43,126536.0,35.6264,35.6577,35.6264,35.6421,126536.0
2017-09-21 15:35:00,45.43,45.45,45.41,45.41,101198.0,35.6421,35.6577,35.6264,35.6264,101198.0
2017-09-21 15:40:00,45.41,45.43,45.36,45.36,116765.0,35.6264,35.6421,35.5871,35.5871,116765.0
2017-09-21 15:45:00,45.37,45.43,45.36,45.41,173524.0,35.595,35.6421,35.5871,35.6264,173524.0
2017-09-21 15:50:00,45.4,45.42,45.39,45.41,219837.0,35.6185,35.6342,35.6107,35.6264,219837.0
2017-09-21 15:55:00,45.41,45.43,45.39,45.42,591630.0,35.6264,35.6421,35.6107,35.6342,591630.0
2017-09-22 09:30:00,45.45,45.63,45.41,45.56,362116.0,35.6577,35.799,35.6264,35.744,362116.0
2017-09-22 09:35:00,45.57,45.57,45.48,45.52,71727.0,35.7519,35.7519,35.6813,35.7127,71727.0
2017-09-22 09:40:00,45.52,45.55,45.48,45.54,72514.0,35.7127,35.7362,35.6813,35.7284,72514.0
2017-09-22 09:45:00,45.55,45.6,45.53,45.59,116066.0,35.7362,35.7754,35.7205,35.7676,116066.0
2017-09-22 09:50:00,45.59,45.61,45.55,45.56,58051.0,35.7676,35.7833,35.7362,35.744,58051.0
2017-09-22 09:55:00,45.55,45.57,45.52,45.56,68578.0,35.7362,35.7519,35.7127,35.744,68578.0
2017-09-22 10:00:00,45.56,45.61,45.55,45.61,37638.0,35.744,35.7833,35.7362,35.7833,37638.0
2017-09-22 10:05:00,45.61,45.61,45.57,45.58,64099.0,35.7833,35.7833,35.7519,35.7597,64099.0
2017-09-22 10:10:00,45.58,45.62,45.57,45.59,45147.0,35.7597,35.7911,35.7519,35.7676,45147.0
2017-09-22 10:15:00,45.59,45.59,45.54,45.55,114137.0,35.7676,35.7676,35.7284,35.7362,114137.0
2017-09-22 10:20:00,45.55,45.56,45.52,45.56,73098.0,35.7362,35.744,35.7127,35.744,73098.0
2017-09-22 10:25:00,45.55,45.57,45.52,45.53,37599.0,35.7362,35.7519,35.7127,35.7205,37599.0
2017-09-22 10:30:00,45.53,45.55,45.49,45.5,77029.0,35.7205,35.7362,35.6891,35.697,77029.0
2017-09-22 10:35:00,45.5,45.52,45.49,45.51,76448.0,35.697,35.7127,35.6891,35.7048,76448.0
2017-09-22 10:40:00,45.51,45.51,45.47,45.49,88856.0,35.7048,35.7048,35.6734,35.6891,88856.0
2017-09-22 10:45:00,45.49,45.53,45.49,45.51,68823.0,35.6891,35.7205,35.6891,35.7048,68823.0
2017-09-22 10:50:00,45.51,45.53,45.5,45.51,68826.0,35.7048,35.7205,35.697,35.7048,68826.0
2017-09-22 10:55:00,45.51,45.54,45.5,45.53,47637.0,35.7048,35.7284,35.697,35.7205,47637.0
2017-09-22 11:00:00,45.52,45.54,45.52,45.53,49937.0,35.7127,35.7284,35.7127,35.7205,49937.0
2017-09-22 11:05:00,45.52,45.53,45.48,45.51,118938.0,35.7127,35.7205,35.6813,35.7048,118938.0
2017-09-22 11:10:00,45.49,45.51,45.48,45.49,44353.0,35.6891,35.7048,35.6813,35.6891,44353.0
2017-09-22 11:15:00,45.48,45.51,45.48,45.49,36939.0,35.6813,35.7048,35.6813,35.6891,36939.0
2017-09-22 11:20:00,45.49,45.53,45.49,45.53,56901.0,35.6891,35.7205,35.6891,35.7205,56901.0
2017-09-22 11:25:00,45.53,45.53,45.5,45.5,84886.0,35.7205,35.7205,35.697,35.697,84886.0
2017-09-22 11:30:00,45.5,45.52,45.5,45.51,41657.0,35.697,35.7127,35.697,35.7048,41657.0
2017-09-22 11:35:00,45.52,45.52,45.49,45.52,44638.0,35.7127,35.7127,35.6891,35.7127,44638.0
2017-09-22 11:40:00,45.52,45.54,45.51,45.53,71507.0,35.7127,35.7284,35.7048,35.7205,71507.0
2017-09-22 11:45:00,45.54,45.54,45.52,45.53,25805.0,35.7284,35.7284,35.7127,35.7205,25805.0
2017-09-22 11:50:00,45.53,45.53,45.49,45.49,39004.0,35.7205,35.7205,35.6891,35.6891,39004.0
2017-09-22 11:55:00,45.5,45.52,45.49,45.5,45716.0,35.697,35.7127,35.6891,35.697,45716.0
2017-09-22 12:00:00,45.51,45.56,45.51,45.53,152126.0,35.7048,35.744,35.7048,35.7205,152126.0
2017-09-22 12:05:00,45.54,45.56,45.52,45.53,36274.0,35.7284,35.744,35.7127,35.7205,36274.0
2017-09-22 12:10:00,45.52,45.53,45.49,45.51,30248.0,35.7127,35.7205,35.6891,35.7048,30248.0
2017-09-22 12:15:00,45.5,45.51,45.49,45.5,32583.0,35.697,35.7048,35.6891,35.697,32583.0
2017-09-22 12:20:00,45.51,45.51,45.49,45.5,20162.0,35.7048,35.7048,35.6891,35.697,20162.0
2017-09-22 12:25:00,45.5,45.5,45.47,45.48,32866.0,35.697,35.697,35.6734,35.6813,32866.0
2017-09-22 12:30:00,45.48,45.48,45.45,45.45,35067.0,35.6813,35.6813,35.6577,35.6577,35067.0
2017-09-22 12:35:00,45.45,45.47,45.43,45.45,35398.0,35.6577,35.6734,35.6421,35.6577,35398.0
2017-09-22 12:40:00,45.45,45.46,45.43,45.44,29842.0,35.6577,35.6656,35.6421,35.6499,29842.0
2017-09-22 12:45:00,45.44,45.44,45.41,45.42,41953.0,35.6499,35.6499,35.6264,35.6342,41953.0
2017-09-22 12:50:00,45.42,45.43,45.41,45.41,16439.0,35.6342,35.6421,35.6264,35.6264,16439.0
2017-09-22 12:55:00,45.41,45.43,45.41,45.42,13023.0,35.6264,35.6421,35.6264,35.6342,13023.0
2017-09-22 13:00:00,45.42,45.45,45.42,45.44,60838.0,35.6342,35.6577,35.6342,35.6499,60838.0
2017-09-22 13:05:00,45.44,45.48,45.43,45.48,199232.0,35.6499,35.6813,35.6421,35.6813,199232.0
2017-09-22 13:10:00,45.48,45.49,45.46,45.47,38219.0,35.6813,35.6891,35.6656,35.6734,38219.0
2017-09-22 13:15:00,45.47,45.51,45.47,45.49,174066.0,35.6734,35.7048,35.6734,35.6891,174066.0
2017-09-22 13:20:00,45.49,45.5,45.48,45.48,25481.0,35.6891,35.697,35.6813,35.6813,25481.0
2017-09-22 13:25:00,45.49,45.49,45.47,45.48,49758.0,35.6891,35.6891,35.6734,35.6813,49758.0
2017-09-22 13:30:00,45.48,45.49,45.46,45.48,37188.0,35.6813,35.6891,35.6656,35.6813,37188.0
2017-09-22 13:35:00,45.49,45.49,45.47,45.47,25521.0,35.6891,35.6891,35.6734,35.6734,25521.0
2017-09-22 13:40:00,45.47,45.48,45.46,45.47,22641.0,35.6734,35.6813,35.6656,35.6734,22641.0
2017-09-22 13:45:00,45.47,45.48,45.46,45.47,19724.0,35.6734,35.6813,35.6656,35.6734,19724.0
2017-09-22 13:50:00,45.47,45.47,45.43,45.43,53754.0,35.6734,35.6734,35.6421,35.6421,53754.0
2017-09-22 13:55:00,45.44,45.44,45.42,45.44,32086.0,35.6499,35.6499,35.6342,35.6499,32086.0
2017-09-22 14:00:00,45.44,45.44,45.41,45.42,64992.0,35.6499,35.6499,35.6264,35.6342,64992.0
2017-09-22 14:05:00,45.42,45.43,45.4,45.43,84495.0,35.6342,35.6421,35.6185,35.6421,84495.0
2017-09-22 14:10:00,45.43,45.43,45.38,45.39,66218.0,35.6421,35.6421,35.6028,35.6107,66218.0
2017-09-22 14:15:00,45.39,45.39,45.37,45.38,45856.0,35.6107,35.6107,35.595,35.6028,45856.0
2017-09-22 14:20:00,45.38,45.41,45.38,45.39,101723.0,35.6028,35.6264,35.6028,35.6107,101723.0
2017-09-22 14:25:00,45.39,45.42,45.39,45.42,73686.0,35.6107,35.6342,35.6107,35.6342,73686.0
2017-09-22 14:30:00,45.41,45.42,45.41,45.42,16736.0,35.6264,35.6342,35.6264,35.6342,16736.0
2017-09-22 14:35:00,45.41,45.43,45.41,45.41,30227.0,35.6264,35.6421,35.6264,35.6264,30227.0
2017-09-22 14:40:00,45.41,45.42,45.4,45.41,33771.0,35.6264,35.6342,35.6185,35.6264,33771.0
2017-09-22 14:45:00,45.41,45.41,45.39,45.39,25297.0,35.6264,35.6264,35.6107,35.6107,25297.0
2017-09-22 14:50:00,45.4,45.43,45.39,45.41,51665.0,35.6185,35.6421,35.6107,35.6264,51665.0
2017-09-22 14:55:00,45.41,45.42,45.4,45.41,53860.0,35.6264,35.6342,35.6185,35.6264,53860.0
2017-09-22 15:00:00,45.41,45.42,45.39,45.4,66867.0,35.6264,35.6342,35.6107,35.6185,66867.0
2017-09-22 15:05:00,45.41,45.42,45.4,45.4,39481.0,35.6264,35.6342,35.6185,35.6185,39481.0
2017-09-22 15:10:00,45.41,45.42,45.4,45.41,28767.0,35.6264,35.6342,35.6185,35.6264,28767.0
2017-09-22 15:15:00,45.41,45.45,45.41,45.44,116221.0,35.6264,35.6577,35.6264,35.6499,116221.0
2017-09-22 15:20:00,45.45,45.48,45.44,45.47,60943.0,35.6577,35.6813,35.6499,35.6734,60943.0
2017-09-22 15:25:00,45.47,45.51,45.46,45.51,68491.0,35.6734,35.7048,35.6656,35.7048,68491.0
2017-09-22 15:30:00,45.51,45.51,45.49,45.51,105197.0,35.7048,35.7048,35.6891,35.7048,105197.0
2017-09-22 15:35:00,45.51,45.51,45.48,45.5,155638.0,35.7048,35.7048,35.6813,35.697,155638.0
2017-09-22 15:40:00,45.5,45.52,45.48,45.5,107765.0,35.697,35.7127,35.6813,35.697,107765.0
2017-09-22 15:45:00,45.5,45.52,45.49,45.5,103027.0,35.697,35.7127,35.6891,35.697,103027.0
2017-09-22 15:50:00,45.51,45.51,45.46,45.47,149641.0,35.7048,35.7048,35.6656,35.6734,149641.0
2017-09-22 15:55:00,45.47,45.52,45.46,45.47,703638.0,35.6734,35.7127,35.6656,35.6734,703638.0
2017-09-25 09:30:00,45.5,45.5,45.42,45.42,243125.0,35.697,35.697,35.6342,35.6342,243125.0
2017-09-25 09:35:00,45.42,45.53,45.41,45.53,100704.0,35.6342,35.7205,35.6264,35.7205,100704.0
2017-09-25 09:40:00,45.53,45.57,45.51,45.56,145944.0,35.7205,35.7519,35.7048,35.744,145944.0
2017-09-25 09:45:00,45.56,45.56,45.5,45.53,58450.0,35.744,35.744,35.697,35.7205,58450.0
2017-09-25 09:50:00,45.52,45.53,45.45,45.45,116281.0,35.7127,35.7205,35.6577,35.6577,116281.0
2017-09-25 09:55:00,45.45,45.5,45.43,45.49,68048.0,35.6577,35.697,35.6421,35.6891,68048.0
2017-09-25 10:00:00,45.49,45.5,45.46,45.49,67749.0,35.6891,35.697,35.6656,35.6891,67749.0
2017-09-25 10:05:00,45.49,45.5,45.45,45.46,65976.0,35.6891,35.697,35.6577,35.6656,65976.0
2017-09-25 10:10:00,45.46,45.46,45.42,45.42,39608.0,35.6656,35.6656,35.6342,35.6342,39608.0
2017-09-25 10:15:00,45.43,45.43,45.35,45.35,233392.0,35.6421,35.6421,35.5793,35.5793,233392.0
2017-09-25 10:20:00,45.35,45.47,45.35,45.47,167620.0,35.5793,35.6734,35.5793,35.6734,167620.0
2017-09-25 10:25:00,45.47,45.47,45.43,45.44,111738.0,35.6734,35.6734,35.6421,35.6499,111738.0
2017-09-25 10:30:00,45.44,45.45,45.41,45.45,110750.0,35.6499,35.6577,35.6264,35.6577,110750.0
2017-09-25 10:35:00,45.45,45.46,45.43,45.44,60243.0,35.6577,35.6656,35.6421,35.6499,60243.0
2017-09-25 10:40:00,45.44,45.44,45.37,45.38,134012.0,35.6499,35.6499,35.595,35.6028,134012.0
2017-09-25 10:45:00,45.38,45.39,45.37,45.38,55701.0,35.6028,35.6107,35.595,35.6028,55701.0
2017-09-25 10:50:00,45.39,45.41,45.38,45.39,63813.0,35.6107,35.6264,35.6028,35.6107,63813.0
2017-09-25 10:55:00,45.39,45.43,45.38,45.42,48581.0,35.6107,35.6421,35.6028,35.6342,48581.0
2017-09-25 11:00:00,45.43,45.44,45.39,45.39,95966.0,35.6421,35.6499,35.6107,35.6107,95966.0
2017-09-25 11:05:00,45.39,45.46,45.39,45.46,61637.0,35.6107,35.6656,35.6107,35.6656,61637.0
2017-09-25 11:10:00,45.46,45.47,45.41,45.43,79800.0,35.6656,35.6734,35.6264,35.6421,79800.0
2017-09-25 11:15:00,45.44,45.45,45.41,45.45,91756.0,35.6499,35.6577,35.6264,35.6577,91756.0
2017-09-25 11:20:00,45.45,45.48,45.44,45.46,54364.0,35.6577,35.6813,35.6499,35.6656,54364.0
2017-09-25 11:25:00,45.46,45.47,45.43,45.45,94748.0,35.6656,35.6734,35.6421,35.6577,94748.0
2017-09-25 11:30:00,45.46,45.48,45.45,45.46,53399.0,35.6656,35.6813,35.6577,35.6656,53399.0
2017-09-25 11:35:00,45.47,45.51,45.46,45.49,50360.0,35.6734,35.7048,35.6656,35.6891,50360.0
2017-09-25 11:40:00,45.48,45.53,45.47,45.52,74436.0,35.6813,35.7205,35.6734,35.7127,74436.0
2017-09-25 11:45:00,45.52,45.54,45.49,45.53,42502.0,35.7127,35.7284,35.6891,35.7205,42502.0
2017-09-25 11:50:00,45.53,45.55,45.52,45.54,72857.0,35.7205,35.7362,35.7127,35.7284,72857.0
2017-09-25 11:55:00,45.55,45.55,45.51,45.52,39504.0,35.7362,35.7362,35.7048,35.7127,39504.0
2017-09-25 12:00:00,45.51,45.52,45.48,45.51,25539.0,35.7048,35.7127,35.6813,35.7048,25539.0
2017-09-25 12:05:00,45.5,45.52,45.5,45.51,35944.0,35.697,35.7127,35.697,35.7048,35944.0
2017-09-25 12:10:00,45.51,45.53,45.49,45.53,27690.0,35.7048,35.7205,35.6891,35.7205,27690.0
2017-09-25 12:15:00,45.53,45.53,45.5,45.53,30859.0,35.7205,35.7205,35.697,35.7205,30859.0
2017-09-25 12:20:00,45.53,45.55,45.51,45.54,38182.0,35.7205,35.7362,35.7048,35.7284,38182.0
2017-09-25 12:25:00,45.54,45.56,45.53,45.55,35461.0,35.7284,35.744,35.7205,35.7362,35461.0
2017-09-25 12:30:00,45.55,45.55,45.53,45.54,17988.0,35.7362,35.7362,35.7205,35.7284,17988.0
2017-09-25 12:35:00,45.54,45.59,45.54,45.59,50426.0,35.7284,35.7676,35.7284,35.7676,50426.0
2017-09-25 12:40:00,45.59,45.61,45.58,45.59,60858.0,35.7676,35.7833,35.7597,35.7676,60858.0
2017-09-25 12:45:00,45.59,45.6,45.59,45.59,21540.0,35.7676,35.7754,35.7676,35.7676,21540.0
2017-09-25 12:50:00,45.59,45.61,45.57,45.58,48216.0,35.7676,35.7833,35.7519,35.7597,48216.0
2017-09-25 12:55:00,45.58,45.59,45.56,45.57,27412.0,35.7597,35.7676,35.744,35.7519,27412.0
2017-09-25 13:00:00,45.56,45.57,45.55,45.56,31935.0,35.744,35.7519,35.7362,35.744,31935.0
2017-09-25 13:05:00,45.56,45.57,45.54,45.55,45498.0,35.744,35.7519,35.7284,35.7362,45498.0
2017-09-25 13:10:00,45.55,45.57,45.54,45.56,45981.0,35.7362,35.7519,35.7284,35.744,45981.0
2017-09-25 13:15:00,45.56,45.58,45.55,45.55,31014.0,35.744,35.7597,35.7362,35.7362,31014.0
2017-09-25 13:20:00,45.56,45.6,45.55,45.6,60454.0,35.744,35.7754,35.7362,35.7754,60454.0
2017-09-25 13:25:00,45.59,45.6,45.56,45.6,38862.0,35.7676,35.7754,35.744,35.7754,38862.0
2017-09-25 13:30:00,45.59,45.6,45.58,45.59,49572.0,35.7676,35.7754,35.7597,35.7676,49572.0
2017-09-25 13:35:00,45.59,45.6,45.58,45.59,24025.0,35.7676,35.7754,35.7597,35.7676,24025.0
2017-09-25 13:40:00,45.59,45.61,45.58,45.6,53986.0,35.7676,35.7833,35.7597,35.7754,53986.0
2017-09-25 13:45:00,45.6,45.61,45.58,45.59,43343.0,35.7754,35.7833,35.7597,35.7676,43343.0
2017-09-25 13:50:00,45.59,45.6,45.58,45.6,29155.0,35.7676,35.7754,35.7597,35.7754,29155.0
2017-09-25 13:55:00,45.6,45.6,45.58,45.6,33785.0,35.7754,35.7754,35.7597,35.7754,33785.0
2017-09-25 14:00:00,45.6,45.6,45.58,45.6,39462.0,35.7754,35.7754,35.7597,35.7754,39462.0
2017-09-25 14:05:00,45.59,45.62,45.59,45.62,58455.0,35.7676,35.7911,35.7676,35.7911,58455.0
2017-09-25 14:10:00,45.62,45.62,45.6,45.61,61643.0,35.7911,35.7911,35.7754,35.7833,61643.0
2017-09-25 14:15:00,45.61,45.63,45.61,45.63,32069.0,35.7833,35.799,35.7833,35.799,32069.0
2017-09-25 14:20:00,45.63,45.63,45.62,45.63,24666.0,35.799,35.799,35.7911,35.799,24666.0
2017-09-25 14:25:00,45.63,45.64,45.6,45.61,70915.0,35.799,35.8068,35.7754,35.7833,70915.0
2017-09-25 14:30:00,45.62,45.62,45.59,45.61,67177.0,35.7911,35.7911,35.7676,35.7833,67177.0
2017-09-25 14:35:00,45.61,45.62,45.59,45.61,51232.0,35.7833,35.7911,35.7676,35.7833,51232.0
2017-09-25 14:40:00,45.61,45.62,45.59,45.59,36117.0,35.7833,35.7911,35.7676,35.7676,36117.0
2017-09-25 14:45:00,45.59,45.62,45.59,45.61,43611.0,35.7676,35.7911,35.7676,35.7833,43611.0
2017-09-25 14:50:00,45.61,45.63,45.6,45.63,39254.0,35.7833,35.799,35.7754,35.799,39254.0
2017-09-25 14:55:00,45.63,45.64,45.61,45.62,64366.0,35.799,35.8068,35.7833,35.7911,64366.0
2017-09-25 15:00:00,45.62,45.63,45.61,45.61,52694.0,35.7911,35.799,35.7833,35.7833,52694.0
2017-09-25 15:05:00,45.61,45.63,45.6,45.62,67219.0,35.7833,35.799,35.7754,35.7911,67219.0
2017-09-25 15:10:00,45.62,45.63,45.61,45.63,58084.0,35.7911,35.799,35.7833,35.799,58084.0
2017-09-25 15:15:00,45.63,45.65,45.61,45.64,71447.0,35.799,35.8147,35.7833,35.8068,71447.0
2017-09-25 15:20:00,45.65,45.67,45.64,45.67,69066.0,35.8147,35.8303,35.8068,35.8303,69066.0
2017-09-25 15:25:00,45.66,45.68,45.65,45.68,85424.0,35.8225,35.8382,35.8147,35.8382,85424.0
2017-09-25 15:30:00,45.68,45.71,45.67,45.68,169685.0,35.8382,35.8617,35.8303,35.8382,169685.0
2017-09-25 15:35:00,45.68,45.69,45.66,45.68,124860.0,35.8382,35.846,35.8225,35.8382,124860.0
2017-09-25 15:40:00,45.69,45.69,45.66,45.66,217655.0,35.846,35.846,35.8225,35.8225,217655.0
2017-09-25 15:45:00,45.67,45.73,45.66,45.73,274237.0,35.8303,35.8774,35.8225,35.8774,274237.0
2017-09-25 15:50:00,45.73,45.73,45.71,45.73,240462.0,35.8774,35.8774,35.8617,35.8774,240462.0
2017-09-25 15:55:00,45.73,45.76,45.7,45.7,576496.0,35.8774,35.901,35.8539,35.8539,576496.0
2017-09-26 09:30:00,45.69,45.73,45.63,45.67,232437.0,35.846,35.8774,35.799,35.8303,232437.0
2017-09-26 09:35:00,45.67,45.7,45.64,45.69,77365.0,35.8303,35.8539,35.8068,35.846,77365.0
2017-09-26 09:40:00,45.68,45.71,45.64,45.7,83223.0,35.8382,35.8617,35.8068,35.8539,83223.0
2017-09-26 09:45:00,45.71,45.74,45.69,45.73,70968.0,35.8617,35.8853,35.846,35.8774,70968.0
2017-09-26 09:50:00,45.73,45.82,45.72,45.81,81701.0,35.8774,35.948,35.8696,35.9402,81701.0
2017-09-26 09:55:00,45.82,45.86,45.81,45.86,84914.0,35.948,35.9794,35.9402,35.9794,84914.0
2017-09-26 10:00:00,45.86,45.87,45.8,45.8,84988.0,35.9794,35.9873,35.9323,35.9323,84988.0
2017-09-26 10:05:00,45.8,45.83,45.79,45.79,90581.0,35.9323,35.9559,35.9245,35.9245,90581.0
2017-09-26 10:10:00,45.8,45.8,45.74,45.74,50808.0,35.9323,35.9323,35.8853,35.8853,50808.0
2017-09-26 10:15:00,45.74,45.78,45.73,45.76,67259.0,35.8853,35.9166,35.8774,35.901,67259.0
2017-09-26 10:20:00,45.76,45.77,45.73,45.75,47319.0,35.901,35.9088,35.8774,35.8931,47319.0
2017-09-26 10:25:00,45.75,45.78,45.74,45.78,56528.0,35.8931,35.9166,35.8853,35.9166,56528.0
2017-09-26 10:30:00,45.78,45.79,45.75,45.78,54189.0,35.9166,35.9245,35.8931,35.9166,54189.0
2017-09-26 10:35:00,45.79,45.79,45.76,45.76,53762.0,35.9245,35.9245,35.901,35.901,53762.0
2017-09-26 10:40:00,45.76,45.77,45.73,45.75,54182.0,35.901,35.9088,35.8774,35.8931,54182.0
2017-09-26 10:45:00,45.75,45.75,45.71,45.72,61857.0,35.8931,35.8931,35.8617,35.8696,61857.0
2017-09-26 10:50:00,45.72,45.76,45.7,45.74,48215.0,35.8696,35.901,35.8539,35.8853,48215.0
2017-09-26 10:55:00,45.75,45.75,45.72,45.73,30787.0,35.8931,35.8931,35.8696,35.8774,30787.0
2017-09-26 11:00:00,45.73,45.76,45.72,45.76,41647.0,35.8774,35.901,35.8696,35.901,41647.0
2017-09-26 11:05:00,45.75,45.76,45.72,45.76,73826.0,35.8931,35.901,35.8696,35.901,73826.0
2017-09-26 11:10:00,45.76,45.77,45.73,45.74,43362.0,35.901,35.9088,35.8774,35.8853,43362.0
2017-09-26 11:15:00,45.74,45.75,45.67,45.68,98856.0,35.8853,35.8931,35.8303,35.8382,98856.0
2017-09-26 11:20:00,45.69,45.69,45.66,45.69,43306.0,35.846,35.846,35.8225,35.846,43306.0
2017-09-26 11:25:00,45.68,45.68,45.62,45.65,68516.0,35.8382,35.8382,35.7911,35.8147,68516.0
2017-09-26 11:30:00,45.66,45.68,45.64,45.68,111387.0,35.8225,35.8382,35.8068,35.8382,111387.0
2017-09-26 11:35:00,45.67,45.68,45.67,45.68,14970.0,35.8303,35.8382,35.8303,35.8382,14970.0
2017-09-26 11:40:00,45.68,45.68,45.66,45.68,45091.0,35.8382,35.8382,35.8225,35.8382,45091.0
2017-09-26 11:45:00,45.67,45.71,45.65,45.7,62058.0,35.8303,35.8617,35.8147,35.8539,62058.0
2017-09-26 11:50:00,45.7,45.7,45.69,45.69,29636.0,35.8539,35.8539,35.846,35.846,29636.0
2017-09-26 11:55:00,45.7,45.71,45.68,45.7,35255.0,35.8539,35.8617,35.8382,35.8539,35255.0
2017-09-26 12:00:00,45.71,45.71,45.7,45.7,9795.0,35.8617,35.8617,35.8539,35.8539,9795.0
2017-09-26 12:05:00,45.7,45.72,45.7,45.72,22949.0,35.8539,35.8696,35.8539,35.8696,22949.0
2017-09-26 12:10:00,45.72,45.73,45.7,45.72,89537.0,35.8696,35.8774,35.8539,35.8696,89537.0
2017-09-26 12:15:00,45.72,45.73,45.7,45.73,18933.0,35.8696,35.8774,35.8539,35.8774,18933.0
2017-09-26 12:20:00,45.73,45.73,45.69,45.7,60255.0,35.8774,35.8774,35.846,35.8539,60255.0
2017-09-26 12:25:00,45.7,45.71,45.67,45.7,41539.0,35.8539,35.8617,35.8303,35.8539,41539.0
2017-09-26 12:30:00,45.7,45.7,45.65,45.67,30080.0,35.8539,35.8539,35.8147,35.8303,30080.0
2017-09-26 12:35:00,45.66,45.67,45.6,45.62,57587.0,35.8225,35.8303,35.7754,35.7911,57587.0
2017-09-26 12:40:00,45.62,45.62,45.59,45.62,26694.0,35.7911,35.7911,35.7676,35.7911,26694.0
2017-09-26 12:45:00,45.62,45.64,45.61,45.63,39658.0,35.7911,35.8068,35.7833,35.799,39658.0
2017-09-26 12:50:00,45.63,45.65,45.62,45.65,27781.0,35.799,35.8147,35.7911,35.8147,27781.0
2017-09-26 12:55:00,45.65,45.66,45.63,45.66,19465.0,35.8147,35.8225,35.799,35.8225,19465.0
2017-09-26 13:00:00,45.65,45.67,45.65,45.67,27829.0,35.8147,35.8303,35.8147,35.8303,27829.0
2017-09-26 13:05:00,45.66,45.67,45.66,45.66,86394.0,35.8225,35.8303,35.8225,35.8225,86394.0
2017-09-26 13:10:00,45.66,45.67,45.64,45.65,63297.0,35.8225,35.8303,35.8068,35.8147,63297.0
2017-09-26 13:15:00,45.66,45.66,45.63,45.64,43267.0,35.8225,35.8225,35.799,35.8068,43267.0
2017-09-26 13:20:00,45.64,45.64,45.63,45.64,19668.0,35.8068,35.8068,35.799,35.8068,19668.0
2017-09-26 13:25:00,45.64,45.64,45.62,45.63,40418.0,35.8068,35.8068,35.7911,35.799,40418.0
2017-09-26 13:30:00,45.63,45.65,45.62,45.63,57040.0,35.799,35.8147,35.7911,35.799,57040.0
2017-09-26 13:35:00,45.62,45.63,45.6,45.62,68036.0,35.7911,35.799,35.7754,35.7911,68036.0
2017-09-26 13:40:00,45.62,45.63,45.6,45.62,30396.0,35.7911,35.799,35.7754,35.7911,30396.0
2017-09-26 13:45:00,45.62,45.62,45.59,45.6,38439.0,35.7911,35.7911,35.7676,35.7754,38439.0
2017-09-26 13:50:00,45.61,45.64,45.6,45.63,34738.0,35.7833,35.8068,35.7754,35.799,34738.0
2017-09-26 13:55:00,45.64,45.64,45.61,45.63,36233.0,35.8068,35.8068,35.7833,35.799,36233.0
2017-09-26 14:00:00,45.63,45.64,45.61,45.62,44470.0,35.799,35.8068,35.7833,35.7911,44470.0
2017-09-26 14:05:00,45.62,45.64,45.62,45.64,29146.0,35.7911,35.8068,35.7911,35.8068,29146.0
2017-09-26 14:10:00,45.64,45.64,45.6,45.62,38539.0,35.8068,35.8068,35.7754,35.7911,38539.0
2017-09-26 14:15:00,45.62,45.63,45.6,45.6,24187.0,35.7911,35.799,35.7754,35.7754,24187.0
2017-09-26 14:20:00,45.61,45.61,45.59,45.59,27693.0,35.7833,35.7833,35.7676,35.7676,27693.0
2017-09-26 14:25:00,45.59,45.6,45.58,45.58,47330.0,35.7676,35.7754,35.7597,35.7597,47330.0
2017-09-26 14:30:00,45.58,45.59,45.57,45.58,61491.0,35.7597,35.7676,35.7519,35.7597,61491.0
2017-09-26 14:35:00,45.58,45.61,45.57,45.6,53793.0,35.7597,35.7833,35.7519,35.7754,53793.0
2017-09-26 14:40:00,45.61,45.61,45.59,45.61,32372.0,35.7833,35.7833,35.7676,35.7833,32372.0
2017-09-26 14:45:00,45.61,45.62,45.6,45.62,22446.0,35.7833,35.7911,35.7754,35.7911,22446.0
2017-09-26 14:50:00,45.62,45.62,45.58,45.59,39770.0,35.7911,35.7911,35.7597,35.7676,39770.0
2017-09-26 14:55:00,45.59,45.6,45.58,45.6,35064.0,35.7676,35.7754,35.7597,35.7754,35064.0
2017-09-26 15:00:00,45.6,45.61,45.59,45.61,33824.0,35.7754,35.7833,35.7676,35.7833,33824.0
2017-09-26 15:05:00,45.61,45.61,45.6,45.61,17608.0,35.7833,35.7833,35.7754,35.7833,17608.0
2017-09-26 15:10:00,45.61,45.61,45.59,45.59,56266.0,35.7833,35.7833,35.7676,35.7676,56266.0
2017-09-26 15:15:00,45.6,45.6,45.59,45.59,55062.0,35.7754,35.7754,35.7676,35.7676,55062.0
2017-09-26 15:20:00,45.59,45.6,45.59,45.59,24019.0,35.7676,35.7754,35.7676,35.7676,24019.0
2017-09-26 15:25:00,45.59,45.62,45.58,45.62,104880.0,35.7676,35.7911,35.7597,35.7911,104880.0
2017-09-26 15:30:00,45.62,45.62,45.6,45.61,62930.0,35.7911,35.7911,35.7754,35.7833,62930.0
2017-09-26 15:35:00,45.62,45.65,45.61,45.65,71979.0,35.7911,35.8147,35.7833,35.8147,71979.0
2017-09-26 15:40:00,45.65,45.65,45.62,45.63,90074.0,35.8147,35.8147,35.7911,35.799,90074.0
2017-09-26 15:45:00,45.62,45.63,45.59,45.59,91688.0,35.7911,35.799,35.7676,35.7676,91688.0
2017-09-26 15:50:00,45.6,45.6,45.57,45.58,164423.0,35.7754,35.7754,35.7519,35.7597,164423.0
2017-09-26 15:55:00,45.58,45.61,45.56,45.59,697178.0,35.7597,35.7833,35.744,35.7676,697178.0
2017-09-27 09:30:00,45.47,45.5,45.41,45.43,277791.0,35.6734,35.697,35.6264,35.6421,277791.0
2017-09-27 09:35:00,45.43,45.44,45.24,45.24,174625.0,35.6421,35.6499,35.493,35.493,174625.0
2017-09-27 09:40:00,45.25,45.32,45.24,45.3,62229.0,35.5008,35.5558,35.493,35.5401,62229.0
2017-09-27 09:45:00,45.31,45.31,45.25,45.27,177890.0,35.5479,35.5479,35.5008,35.5165,177890.0
2017-09-27 09:50:00,45.27,45.33,45.27,45.28,66940.0,35.5165,35.5636,35.5165,35.5244,66940.0
2017-09-27 09:55:00,45.28,45.3,45.27,45.3,26195.0,35.5244,35.5401,35.5165,35.5401,26195.0
2017-09-27 10:00:00,45.3,45.31,45.12,45.13,140617.0,35.5401,35.5479,35.3988,35.4067,140617.0
2017-09-27 10:05:00,45.13,45.2,45.12,45.19,275209.0,35.4067,35.4616,35.3988,35.4538,275209.0
2017-09-27 10:10:00,45.19,45.19,45.1,45.16,137208.0,35.4538,35.4538,35.3832,35.4302,137208.0
2017-09-27 10:15:00,45.16,45.18,45.1,45.11,217530.0,35.4302,35.4459,35.3832,35.391,217530.0
2017-09-27 10:20:00,45.12,45.15,45.11,45.12,107540.0,35.3988,35.4224,35.391,35.3988,107540.0
2017-09-27 10:25:00,45.11,45.14,45.08,45.09,77398.0,35.391,35.4145,35.3675,35.3753,77398.0
2017-09-27 10:30:00,45.08,45.11,45.05,45.11,76861.0,35.3675,35.391,35.3439,35.391,76861.0
2017-09-27 10:35:00,45.11,45.11,45.07,45.08,80252.0,35.391,35.391,35.3596,35.3675,80252.0
2017-09-27 10:40:00,45.09,45.1,45.05,45.05,116216.0,35.3753,35.3832,35.3439,35.3439,116216.0
2017-09-27 10:45:00,45.05,45.08,45.01,45.02,169998.0,35.3439,35.3675,35.3125,35.3204,169998.0
2017-09-27 10:50:00,45.03,45.04,45.01,45.01,163154.0,35.3282,35.3361,35.3125,35.3125,163154.0
2017-09-27 10:55:00,45.02,45.02,44.93,44.96,278368.0,35.3204,35.3204,35.2498,35.2733,278368.0
2017-09-27 11:00:00,44.95,44.97,44.91,44.91,248220.0,35.2655,35.2812,35.2341,35.2341,248220.0
2017-09-27 11:05:00,44.91,44.96,44.91,44.96,154498.0,35.2341,35.2733,35.2341,35.2733,154498.0
2017-09-27 11:10:00,44.96,44.98,44.95,44.98,131093.0,35.2733,35.289,35.2655,35.289,131093.0
2017-09-27 11:15:00,44.98,45.0,44.97,44.99,115082.0,35.289,35.3047,35.2812,35.2969,115082.0
2017-09-27 11:20:00,45.0,45.0,44.95,44.96,82605.0,35.3047,35.3047,35.2655,35.2733,82605.0
2017-09-27 11:25:00,44.96,44.98,44.95,44.98,101458.0,35.2733,35.289,35.2655,35.289,101458.0
2017-09-27 11:30:00,44.98,44.98,44.94,44.94,75680.0,35.289,35.289,35.2576,35.2576,75680.0
2017-09-27 11:35:00,44.95,44.99,44.94,44.98,74035.0,35.2655,35.2969,35.2576,35.289,74035.0
2017-09-27 11:40:00,44.98,44.99,44.98,44.99,39653.0,35.289,35.2969,35.289,35.2969,39653.0
2017-09-27 11:45:00,44.99,45.0,44.98,44.99,50363.0,35.2969,35.3047,35.289,35.2969,50363.0
2017-09-27 11:50:00,44.99,44.99,44.93,44.95,94445.0,35.2969,35.2969,35.2498,35.2655,94445.0
2017-09-27 11:55:00,44.94,44.95,44.91,44.91,60212.0,35.2576,35.2655,35.2341,35.2341,60212.0
2017-09-27 12:00:00,44.91,44.95,44.9,44.91,86621.0,35.2341,35.2655,35.2262,35.2341,86621.0
2017-09-27 12:05:00,44.91,44.92,44.88,44.91,111261.0,35.2341,35.2419,35.2106,35.2341,111261.0
2017-09-27 12:10:00,44.91,44.93,44.9,44.93,59199.0,35.2341,35.2498,35.2262,35.2498,59199.0
2017-09-27 12:15:00,44.93,44.93,44.88,44.89,74197.0,35.2498,35.2498,35.2106,35.2184,74197.0
2017-09-27 12:20:00,44.88,44.89,44.8,44.81,131782.0,35.2106,35.2184,35.1478,35.1556,131782.0
2017-09-27 12:25:00,44.81,44.82,44.73,44.73,166940.0,35.1556,35.1635,35.0929,35.0929,166940.0
2017-09-27 12:30:00,44.73,44.76,44.7,44.71,120909.0,35.0929,35.1164,35.0693,35.0772,120909.0
2017-09-27 12:35:00,44.72,44.72,44.7,44.72,94711.0,35.085,35.085,35.0693,35.085,94711.0
2017-09-27 12:40:00,44.72,44.73,44.7,44.71,76745.0,35.085,35.0929,35.0693,35.0772,76745.0
2017-09-27 12:45:00,44.72,44.75,44.71,44.74,50966.0,35.085,35.1086,35.0772,35.1007,50966.0
2017-09-27 12:50:00,44.74,44.77,44.71,44.71,129123.0,35.1007,35.1243,35.0772,35.0772,129123.0
2017-09-27 12:55:00,44.72,44.72,44.58,44.6,300800.0,35.085,35.085,34.9752,34.9909,300800.0
2017-09-27 13:00:00,44.61,44.65,44.59,44.6,244515.0,34.9987,35.0301,34.983,34.9909,244515.0
2017-09-27 13:05:00,44.59,44.62,44.53,44.54,285777.0,34.983,35.0066,34.936,34.9438,285777.0
2017-09-27 13:10:00,44.54,44.56,44.48,44.52,166242.0,34.9438,34.9595,34.8967,34.9281,166242.0
2017-09-27 13:15:00,44.52,44.52,44.41,44.41,284983.0,34.9281,34.9281,34.8418,34.8418,284983.0
2017-09-27 13:20:00,44.41,44.44,44.39,44.41,264918.0,34.8418,34.8654,34.8261,34.8418,264918.0
2017-09-27 13:25:00,44.4,44.43,44.38,44.39,260944.0,34.834,34.8575,34.8183,34.8261,260944.0
2017-09-27 13:30:00,44.4,44.47,44.38,44.47,136837.0,34.834,34.8889,34.8183,34.8889,136837.0
2017-09-27 13:35:00,44.47,44.48,44.46,44.47,56541.0,34.8889,34.8967,34.881,34.8889,56541.0
2017-09-27 13:40:00,44.46,44.49,44.42,44.44,158444.0,34.881,34.9046,34.8497,34.8654,158444.0
2017-09-27 13:45:00,44.43,44.44,44.38,44.43,228229.0,34.8575,34.8654,34.8183,34.8575,228229.0
2017-09-27 13:50:00,44.42,44.43,44.39,44.43,96661.0,34.8497,34.8575,34.8261,34.8575,96661.0
2017-09-27 13:55:00,44.43,44.46,44.41,44.44,71841.0,34.8575,34.881,34.8418,34.8654,71841.0
2017-09-27 14:00:00,44.44,44.49,44.44,44.47,88248.0,34.8654,34.9046,34.8654,34.8889,88248.0
2017-09-27 14:05:00,44.47,44.52,44.47,44.52,96868.0,34.8889,34.9281,34.8889,34.9281,96868.0
2017-09-27 14:10:00,44.53,44.56,44.51,44.55,86596.0,34.936,34.9595,34.9203,34.9517,86596.0
2017-09-27 14:15:00,44.55,44.63,44.54,44.62,152213.0,34.9517,35.0144,34.9438,35.0066,152213.0
2017-09-27 14:20:00,44.62,44.7,44.62,44.69,156464.0,35.0066,35.0693,35.0066,35.0615,156464.0
2017-09-27 14:25:00,44.68,44.69,44.62,44.63,77488.0,35.0536,35.0615,35.0066,35.0144,77488.0
2017-09-27 14:30:00,44.63,44.63,44.57,44.61,106027.0,35.0144,35.0144,34.9673,34.9987,106027.0
2017-09-27 14:35:00,44.61,44.62,44.57,44.59,78150.0,34.9987,35.0066,34.9673,34.983,78150.0
2017-09-27 14:40:00,44.59,44.59,44.56,44.58,67820.0,34.983,34.983,34.9595,34.9752,67820.0
2017-09-27 14:45:00,44.58,44.63,44.57,44.61,57061.0,34.9752,35.0144,34.9673,34.9987,57061.0
2017-09-27 14:50:00,44.62,44.65,44.61,44.65,38514.0,35.0066,35.0301,34.9987,35.0301,38514.0
2017-09-27 14:55:00,44.64,44.65,44.62,44.65,95863.0,35.0223,35.0301,35.0066,35.0301,95863.0
2017-09-27 15:00:00,44.65,44.65,44.62,44.63,97884.0,35.0301,35.0301,35.0066,35.0144,97884.0
2017-09-27 15:05:00,44.63,44.64,44.59,44.61,166024.0,35.0144,35.0223,34.983,34.9987,166024.0
2017-09-27 15:10:00,44.61,44.65,44.6,44.64,145788.0,34.9987,35.0301,34.9909,35.0223,145788.0
2017-09-27 15:15:00,44.64,44.67,44.63,44.66,100989.0,35.0223,35.0458,35.0144,35.038,100989.0
2017-09-27 15:20:00,44.66,44.71,44.66,44.68,140396.0,35.038,35.0772,35.038,35.0536,140396.0
2017-09-27 15:25:00,44.67,44.68,44.65,44.65,145885.0,35.0458,35.0536,35.0301,35.0301,145885.0
2017-09-27 15:30:00,44.66,44.66,44.63,44.65,163864.0,35.038,35.038,35.0144,35.0301,163864.0
2017-09-27 15:35:00,44.64,44.65,44.63,44.65,167714.0,35.0223,35.0301,35.0144,35.0301,167714.0
2017-09-27 15:40:00,44.65,44.66,44.63,44.65,263659.0,35.0301,35.038,35.0144,35.0301,263659.0
2017-09-27 15:45:00,44.65,44.69,44.64,44.67,351243.0,35.0301,35.0615,35.0223,35.0458,351243.0
2017-09-27 15:50:00,44.68,44.68,44.64,44.66,506755.0,35.0536,35.0536,35.0223,35.038,506755.0
2017-09-27 15:55:00,44.66,44.66,44.58,44.64,952693.0,35.038,35.038,34.9752,35.0223,952693.0
2017-09-28 09:30:00,44.67,44.9,44.65,44.86,416801.0,35.0458,35.2262,35.0301,35.1949,416801.0
2017-09-28 09:35:00,44.86,44.9,44.82,44.83,180910.0,35.1949,35.2262,35.1635,35.1713,180910.0
2017-09-28 09:40:00,44.83,44.88,44.8,44.88,170740.0,35.1713,35.2106,35.1478,35.2106,170740.0
2017-09-28 09:45:00,44.88,44.93,44.82,44.88,207357.0,35.2106,35.2498,35.1635,35.2106,207357.0
2017-09-28 09:50:00,44.88,44.88,44.84,44.86,128267.0,35.2106,35.2106,35.1792,35.1949,128267.0
2017-09-28 09:55:00,44.86,44.88,44.78,44.78,90238.0,35.1949,35.2106,35.1321,35.1321,90238.0
2017-09-28 10:00:00,44.79,44.84,44.77,44.79,114117.0,35.1399,35.1792,35.1243,35.1399,114117.0
2017-09-28 10:05:00,44.78,44.83,44.77,44.83,92393.0,35.1321,35.1713,35.1243,35.1713,92393.0
2017-09-28 10:10:00,44.83,44.86,44.8,44.81,88531.0,35.1713,35.1949,35.1478,35.1556,88531.0
2017-09-28 10:15:00,44.81,44.83,44.78,44.81,91097.0,35.1556,35.1713,35.1321,35.1556,91097.0
2017-09-28 10:20:00,44.81,44.86,44.78,44.83,150458.0,35.1556,35.1949,35.1321,35.1713,150458.0
2017-09-28 10:25:00,44.83,44.88,44.83,44.87,86111.0,35.1713,35.2106,35.1713,35.2027,86111.0
2017-09-28 10:30:00,44.87,44.9,44.84,44.9,111281.0,35.2027,35.2262,35.1792,35.2262,111281.0
2017-09-28 10:35:00,44.9,44.97,44.89,44.91,173014.0,35.2262,35.2812,35.2184,35.2341,173014.0
2017-09-28 10:40:00,44.91,44.92,44.87,44.87,157307.0,35.2341,35.2419,35.2027,35.2027,157307.0
2017-09-28 10:45:00,44.88,44.9,44.85,44.88,115883.0,35.2106,35.2262,35.187,35.2106,115883.0
2017-09-28 10:50:00,44.89,44.89,44.84,44.86,107793.0,35.2184,35.2184,35.1792,35.1949,107793.0
2017-09-28 10:55:00,44.86,44.89,44.85,44.86,57797.0,35.1949,35.2184,35.187,35.1949,57797.0
2017-09-28 11:00:00,44.86,44.92,44.85,44.9,91083.0,35.1949,35.2419,35.187,35.2262,91083.0
2017-09-28 11:05:00,44.91,44.91,44.86,44.91,70464.0,35.2341,35.2341,35.1949,35.2341,70464.0
2017-09-28 11:10:00,44.91,44.92,44.88,44.88,70644.0,35.2341,35.2419,35.2106,35.2106,70644.0
2017-09-28 11:15:00,44.89,44.89,44.86,44.89,47960.0,35.2184,35.2184,35.1949,35.2184,47960.0
2017-09-28 11:20:00,44.89,44.95,44.87,44.95,67731.0,35.2184,35.2655,35.2027,35.2655,67731.0
2017-09-28 11:25:00,44.95,44.95,44.93,44.95,37680.0,35.2655,35.2655,35.2498,35.2655,37680.0
2017-09-28 11:30:00,44.95,44.95,44.87,44.88,103172.0,35.2655,35.2655,35.2027,35.2106,103172.0
2017-09-28 11:35:00,44.87,44.92,44.87,44.91,42741.0,35.2027,35.2419,35.2027,35.2341,42741.0
2017-09-28 11:40:00,44.91,44.94,44.91,44.94,36762.0,35.2341,35.2576,35.2341,35.2576,36762.0
2017-09-28 11:45:00,44.94,44.94,44.91,44.93,55225.0,35.2576,35.2576,35.2341,35.2498,55225.0
2017-09-28 11:50:00,44.93,44.94,44.92,44.93,48861.0,35.2498,35.2576,35.2419,35.2498,48861.0
2017-09-28 11:55:00,44.93,44.95,44.91,44.95,66388.0,35.2498,35.2655,35.2341,35.2655,66388.0
2017-09-28 12:00:00,44.95,44.97,44.93,44.96,69894.0,35.2655,35.2812,35.2498,35.2733,69894.0
2017-09-28 12:05:00,44.96,44.98,44.95,44.98,37005.0,35.2733,35.289,35.2655,35.289,37005.0
2017-09-28 12:10:00,44.98,44.98,44.96,44.97,43346.0,35.289,35.289,35.2733,35.2812,43346.0
2017-09-28 12:15:00,44.97,44.97,44.94,44.96,62387.0,35.2812,35.2812,35.2576,35.2733,62387.0
2017-09-28 12:20:00,44.96,44.98,44.95,44.97,31772.0,35.2733,35.289,35.2655,35.2812,31772.0
2017-09-28 12:25:00,44.97,44.98,44.95,44.98,33949.0,35.2812,35.289,35.2655,35.289,33949.0
2017-09-28 12:30:00,44.97,44.98,44.95,44.98,47484.0,35.2812,35.289,35.2655,35.289,47484.0
2017-09-28 12:35:00,44.98,44.99,44.97,44.98,30233.0,35.289,35.2969,35.2812,35.289,30233.0
2017-09-28 12:40:00,44.99,44.99,44.96,44.98,73751.0,35.2969,35.2969,35.2733,35.289,73751.0
2017-09-28 12:45:00,44.98,44.99,44.95,44.97,34559.0,35.289,35.2969,35.2655,35.2812,34559.0
2017-09-28 12:50:00,44.97,44.97,44.95,44.96,25432.0,35.2812,35.2812,35.2655,35.2733,25432.0
2017-09-28 12:55:00,44.96,44.98,44.93,44.94,50180.0,35.2733,35.289,35.2498,35.2576,50180.0
2017-09-28 13:00:00,44.94,44.96,44.93,44.96,62332.0,35.2576,35.2733,35.2498,35.2733,62332.0
2017-09-28 13:05:00,44.96,44.96,44.93,44.96,37353.0,35.2733,35.2733,35.2498,35.2733,37353.0
2017-09-28 13:10:00,44.96,44.97,44.95,44.97,49316.0,35.2733,35.2812,35.2655,35.2812,49316.0
2017-09-28 13:15:00,44.97,44.97,44.96,44.96,38402.0,35.2812,35.2812,35.2733,35.2733,38402.0
2017-09-28 13:20:00,44.97,44.98,44.96,44.97,42455.0,35.2812,35.289,35.2733,35.2812,42455.0
2017-09-28 13:25:00,44.97,44.99,44.96,44.99,37183.0,35.2812,35.2969,35.2733,35.2969,37183.0
2017-09-28 13:30:00,44.98,44.99,44.96,44.98,36051.0,35.289,35.2969,35.2733,35.289,36051.0
2017-09-28 13:35:00,44.98,44.98,44.96,44.97,32911.0,35.289,35.289,35.2733,35.2812,32911.0
2017-09-28 13:40:00,44.96,44.98,44.96,44.98,23392.0,35.2733,35.289,35.2733,35.289,23392.0
2017-09-28 13:45:00,44.98,44.98,44.95,44.95,66119.0,35.289,35.289,35.2655,35.2655,66119.0
2017-09-28 13:50:00,44.95,44.98,44.95,44.98,40305.0,35.2655,35.289,35.2655,35.289,40305.0
2017-09-28 13:55:00,44.98,45.0,44.97,45.0,48724.0,35.289,35.3047,35.2812,35.3047,48724.0
2017-09-28 14:00:00,45.0,45.0,44.96,44.98,67492.0,35.3047,35.3047,35.2733,35.289,67492.0
2017-09-28 14:05:00,44.98,44.99,44.97,44.99,39489.0,35.289,35.2969,35.2812,35.2969,39489.0
2017-09-28 14:10:00,44.98,45.0,44.98,45.0,30434.0,35.289,35.3047,35.289,35.3047,30434.0
2017-09-28 14:15:00,45.0,45.0,44.95,44.98,87070.0,35.3047,35.3047,35.2655,35.289,87070.0
2017-09-28 14:20:00,44.98,44.98,44.94,44.96,61805.0,35.289,35.289,35.2576,35.2733,61805.0
2017-09-28 14:25:00,44.96,44.99,44.95,44.98,44909.0,35.2733,35.2969,35.2655,35.289,44909.0
2017-09-28 14:30:00,44.98,45.0,44.97,44.99,66103.0,35.289,35.3047,35.2812,35.2969,66103.0
2017-09-28 14:35:00,44.98,44.99,44.97,44.98,88355.0,35.289,35.2969,35.2812,35.289,88355.0
2017-09-28 14:40:00,44.98,44.98,44.97,44.98,30827.0,35.289,35.289,35.2812,35.289,30827.0
2017-09-28 14:45:00,44.98,44.98,44.95,44.98,68728.0,35.289,35.289,35.2655,35.289,68728.0
2017-09-28 14:50:00,44.98,45.0,44.96,44.98,69020.0,35.289,35.3047,35.2733,35.289,69020.0
2017-09-28 14:55:00,44.99,45.0,44.97,44.98,54972.0,35.2969,35.3047,35.2812,35.289,54972.0
2017-09-28 15:00:00,44.98,44.99,44.96,44.97,66147.0,35.289,35.2969,35.2733,35.2812,66147.0
2017-09-28 15:05:00,44.97,44.97,44.96,44.97,39069.0,35.2812,35.2812,35.2733,35.2812,39069.0
2017-09-28 15:10:00,44.97,44.97,44.96,44.97,32942.0,35.2812,35.2812,35.2733,35.2812,32942.0
2017-09-28 15:15:00,44.97,44.97,44.94,44.95,109106.0,35.2812,35.2812,35.2576,35.2655,109106.0
2017-09-28 15:20:00,44.95,44.96,44.95,44.96,37055.0,35.2655,35.2733,35.2655,35.2733,37055.0
2017-09-28 15:25:00,44.96,44.96,44.94,44.96,76373.0,35.2733,35.2733,35.2576,35.2733,76373.0
2017-09-28 15:30:00,44.96,44.96,44.93,44.96,175057.0,35.2733,35.2733,35.2498,35.2733,175057.0
2017-09-28 15:35:00,44.96,44.96,44.94,44.94,71924.0,35.2733,35.2733,35.2576,35.2576,71924.0
2017-09-28 15:40:00,44.95,44.95,44.91,44.95,103446.0,35.2655,35.2655,35.2341,35.2655,103446.0
2017-09-28 15:45:00,44.95,44.95,44.93,44.94,233326.0,35.2655,35.2655,35.2498,35.2576,233326.0
2017-09-28 15:50:00,44.94,44.95,44.92,44.93,221006.0,35.2576,35.2655,35.2419,35.2498,221006.0
2017-09-28 15:55:00,44.93,44.93,44.87,44.89,851574.0,35.2498,35.2498,35.2027,35.2184,851574.0
2017-09-29 09:30:00,44.86,44.91,44.79,44.89,270812.0,35.1949,35.2341,35.1399,35.2184,270812.0
2017-09-29 09:35:00,44.89,44.91,44.83,44.86,66107.0,35.2184,35.2341,35.1713,35.1949,66107.0
2017-09-29 09:40:00,44.85,44.94,44.81,44.93,81903.0,35.187,35.2576,35.1556,35.2498,81903.0
2017-09-29 09:45:00,44.94,44.99,44.94,44.95,57646.0,35.2576,35.2969,35.2576,35.2655,57646.0
2017-09-29 09:50:00,44.96,44.96,44.87,44.88,81693.0,35.2733,35.2733,35.2027,35.2106,81693.0
2017-09-29 09:55:00,44.87,44.94,44.86,44.92,88201.0,35.2027,35.2576,35.1949,35.2419,88201.0
2017-09-29 10:00:00,44.92,44.96,44.91,44.91,98971.0,35.2419,35.2733,35.2341,35.2341,98971.0
2017-09-29 10:05:00,44.91,44.94,44.9,44.93,69508.0,35.2341,35.2576,35.2262,35.2498,69508.0
2017-09-29 10:10:00,44.93,44.93,44.87,44.87,112346.0,35.2498,35.2498,35.2027,35.2027,112346.0
2017-09-29 10:15:00,44.86,44.91,44.86,44.9,101473.0,35.1949,35.2341,35.1949,35.2262,101473.0
2017-09-29 10:20:00,44.9,44.95,44.89,44.95,79443.0,35.2262,35.2655,35.2184,35.2655,79443.0
2017-09-29 10:25:00,44.95,45.0,44.94,44.99,57740.0,35.2655,35.3047,35.2576,35.2969,57740.0
2017-09-29 10:30:00,44.99,45.03,44.99,45.03,93192.0,35.2969,35.3282,35.2969,35.3282,93192.0
2017-09-29 10:35:00,45.03,45.06,45.01,45.05,88196.0,35.3282,35.3518,35.3125,35.3439,88196.0
2017-09-29 10:40:00,45.05,45.06,45.01,45.02,74320.0,35.3439,35.3518,35.3125,35.3204,74320.0
2017-09-29 10:45:00,45.01,45.06,45.01,45.05,91178.0,35.3125,35.3518,35.3125,35.3439,91178.0
2017-09-29 10:50:00,45.05,45.11,45.05,45.1,123576.0,35.3439,35.391,35.3439,35.3832,123576.0
2017-09-29 10:55:00,45.1,45.11,45.07,45.08,62719.0,35.3832,35.391,35.3596,35.3675,62719.0
2017-09-29 11:00:00,45.08,45.08,45.01,45.01,69129.0,35.3675,35.3675,35.3125,35.3125,69129.0
2017-09-29 11:05:00,45.01,45.03,45.0,45.02,58563.0,35.3125,35.3282,35.3047,35.3204,58563.0
2017-09-29 11:10:00,45.02,45.04,45.01,45.03,55771.0,35.3204,35.3361,35.3125,35.3282,55771.0
2017-09-29 11:15:00,45.03,45.05,45.01,45.03,51137.0,35.3282,35.3439,35.3125,35.3282,51137.0
2017-09-29 11:20:00,45.03,45.04,45.0,45.01,97957.0,35.3282,35.3361,35.3047,35.3125,97957.0
2017-09-29 11:25:00,45.01,45.04,45.0,45.03,52938.0,35.3125,35.3361,35.3047,35.3282,52938.0
2017-09-29 11:30:00,45.03,45.05,45.01,45.04,53731.0,35.3282,35.3439,35.3125,35.3361,53731.0
2017-09-29 11:35:00,45.04,45.07,45.03,45.04,69389.0,35.3361,35.3596,35.3282,35.3361,69389.0
2017-09-29 11:40:00,45.04,45.06,45.03,45.06,43461.0,35.3361,35.3518,35.3282,35.3518,43461.0
2017-09-29 11:45:00,45.05,45.06,45.04,45.05,32969.0,35.3439,35.3518,35.3361,35.3439,32969.0
2017-09-29 11:50:00,45.05,45.08,45.05,45.08,65713.0,35.3439,35.3675,35.3439,35.3675,65713.0
2017-09-29 11:55:00,45.08,45.09,45.05,45.06,29098.0,35.3675,35.3753,35.3439,35.3518,29098.0
2017-09-29 12:00:00,45.06,45.06,45.04,45.05,39727.0,35.3518,35.3518,35.3361,35.3439,39727.0
2017-09-29 12:05:00,45.06,45.06,45.05,45.06,13082.0,35.3518,35.3518,35.3439,35.3518,13082.0
2017-09-29 12:10:00,45.05,45.06,45.02,45.03,40826.0,35.3439,35.3518,35.3204,35.3282,40826.0
2017-09-29 12:15:00,45.02,45.03,45.01,45.02,50125.0,35.3204,35.3282,35.3125,35.3204,50125.0
2017-09-29 12:20:00,45.03,45.04,45.02,45.02,41044.0,35.3282,35.3361,35.3204,35.3204,41044.0
2017-09-29 12:25:00,45.03,45.03,45.02,45.03,19168.0,35.3282,35.3282,35.3204,35.3282,19168.0
2017-09-29 12:30:00,45.03,45.03,44.99,45.0,75200.0,35.3282,35.3282,35.2969,35.3047,75200.0
2017-09-29 12:35:00,45.0,45.0,44.97,44.98,45663.0,35.3047,35.3047,35.2812,35.289,45663.0
2017-09-29 12:40:00,44.98,44.99,44.96,44.98,70247.0,35.289,35.2969,35.2733,35.289,70247.0
2017-09-29 12:45:00,44.99,44.99,44.93,44.94,41920.0,35.2969,35.2969,35.2498,35.2576,41920.0
2017-09-29 12:50:00,44.94,44.95,44.93,44.95,29522.0,35.2576,35.2655,35.2498,35.2655,29522.0
2017-09-29 12:55:00,44.95,44.98,44.94,44.98,46610.0,35.2655,35.289,35.2576,35.289,46610.0
2017-09-29 13:00:00,44.97,44.98,44.95,44.96,24250.0,35.2812,35.289,35.2655,35.2733,24250.0
2017-09-29 13:05:00,44.95,44.97,44.95,44.96,27350.0,35.2655,35.2812,35.2655,35.2733,27350.0
2017-09-29 13:10:00,44.95,44.99,44.95,44.98,483278.0,35.2655,35.2969,35.2655,35.289,483278.0
2017-09-29 13:15:00,44.98,44.99,44.96,44.98,38904.0,35.289,35.2969,35.2733,35.289,38904.0
2017-09-29 13:20:00,44.98,44.99,44.98,44.98,17479.0,35.289,35.2969,35.289,35.289,17479.0
2017-09-29 13:25:00,44.99,44.99,44.98,44.99,21030.0,35.2969,35.2969,35.289,35.2969,21030.0
2017-09-29 13:30:00,44.99,45.0,44.98,45.0,28655.0,35.2969,35.3047,35.289,35.3047,28655.0
2017-09-29 13:35:00,45.0,45.0,44.97,44.97,48952.0,35.3047,35.3047,35.2812,35.2812,48952.0
2017-09-29 13:40:00,44.97,44.98,44.95,44.97,70020.0,35.2812,35.289,35.2655,35.2812,70020.0
2017-09-29 13:45:00,44.96,44.97,44.96,44.97,15847.0,35.2733,35.2812,35.2733,35.2812,15847.0
2017-09-29 13:50:00,44.97,44.97,44.95,44.97,51548.0,35.2812,35.2812,35.2655,35.2812,51548.0
2017-09-29 13:55:00,44.96,44.97,44.95,44.97,42979.0,35.2733,35.2812,35.2655,35.2812,42979.0
2017-09-29 14:00:00,44.97,44.97,44.96,44.97,27828.0,35.2812,35.2812,35.2733,35.2812,27828.0
2017-09-29 14:05:00,44.97,44.97,44.95,44.95,35083.0,35.2812,35.2812,35.2655,35.2655,35083.0
2017-09-29 14:10:00,44.95,44.96,44.94,44.95,38724.0,35.2655,35.2733,35.2576,35.2655,38724.0
2017-09-29 14:15:00,44.95,44.96,44.94,44.95,36592.0,35.2655,35.2733,35.2576,35.2655,36592.0
2017-09-29 14:20:00,44.95,44.96,44.95,44.96,19815.0,35.2655,35.2733,35.2655,35.2733,19815.0
2017-09-29 14:25:00,44.96,44.97,44.93,44.95,69679.0,35.2733,35.2812,35.2498,35.2655,69679.0
2017-09-29 14:30:00,44.95,44.96,44.94,44.96,37705.0,35.2655,35.2733,35.2576,35.2733,37705.0
2017-09-29 14:35:00,44.96,44.97,44.95,44.95,56997.0,35.2733,35.2812,35.2655,35.2655,56997.0
2017-09-29 14:40:00,44.96,44.96,44.94,44.96,121538.0,35.2733,35.2733,35.2576,35.2733,121538.0
2017-09-29 14:45:00,44.96,44.98,44.95,44.97,47129.0,35.2733,35.289,35.2655,35.2812,47129.0
2017-09-29 14:50:00,44.98,44.98,44.97,44.98,29289.0,35.289,35.289,35.2812,35.289,29289.0
2017-09-29 14:55:00,44.98,44.98,44.97,44.97,29790.0,35.289,35.289,35.2812,35.2812,29790.0
2017-09-29 15:00:00,44.98,44.98,44.96,44.98,121697.0,35.289,35.289,35.2733,35.289,121697.0
2017-09-29 15:05:00,44.98,44.98,44.95,44.96,77369.0,35.289,35.289,35.2655,35.2733,77369.0
2017-09-29 15:10:00,44.95,44.98,44.95,44.98,57564.0,35.2655,35.289,35.2655,35.289,57564.0
2017-09-29 15:15:00,44.98,44.98,44.94,44.96,101562.0,35.289,35.289,35.2576,35.2733,101562.0
2017-09-29 15:20:00,44.96,44.97,44.95,44.96,56291.0,35.2733,35.2812,35.2655,35.2733,56291.0
2017-09-29 15:25:00,44.95,44.98,44.95,44.96,115281.0,35.2655,35.289,35.2655,35.2733,115281.0
2017-09-29 15:30:00,44.96,44.97,44.95,44.97,60044.0,35.2733,35.2812,35.2655,35.2812,60044.0
2017-09-29 15:35:00,44.97,44.97,44.95,44.97,111871.0,35.2812,35.2812,35.2655,35.2812,111871.0
2017-09-29 15:40:00,44.97,44.97,44.95,44.96,112226.0,35.2812,35.2812,35.2655,35.2733,112226.0
2017-09-29 15:45:00,44.95,44.97,44.95,44.96,291634.0,35.2655,35.2812,35.2655,35.2733,291634.0
2017-09-29 15:50:00,44.97,45.0,44.95,44.98,435170.0,35.2812,35.3047,35.2655,35.289,435170.0
2017-09-29 15:55:00,44.99,45.0,44.95,44.99,933656.0,35.2969,35.3047,35.2655,35.2969,933656.0
2017-10-02 09:30:00,45.05,45.14,44.87,44.97,413709.0,35.3439,35.4145,35.2027,35.2812,413709.0
2017-10-02 09:35:00,44.96,45.02,44.95,45.0,197599.0,35.2733,35.3204,35.2655,35.3047,197599.0
2017-10-02 09:40:00,45.0,45.03,44.98,45.03,170797.0,35.3047,35.3282,35.289,35.3282,170797.0
2017-10-02 09:45:00,45.03,45.04,44.96,44.97,200300.0,35.3282,35.3361,35.2733,35.2812,200300.0
2017-10-02 09:50:00,44.98,45.02,44.96,44.96,72769.0,35.289,35.3204,35.2733,35.2733,72769.0
2017-10-02 09:55:00,44.97,45.03,44.92,45.02,103389.0,35.2812,35.3282,35.2419,35.3204,103389.0
2017-10-02 10:00:00,45.04,45.08,44.99,45.08,123334.0,35.3361,35.3675,35.2969,35.3675,123334.0
2017-10-02 10:05:00,45.07,45.08,45.02,45.06,211334.0,35.3596,35.3675,35.3204,35.3518,211334.0
2017-10-02 10:10:00,45.07,45.1,45.06,45.09,140179.0,35.3596,35.3832,35.3518,35.3753,140179.0
2017-10-02 10:15:00,45.09,45.2,45.09,45.16,196640.0,35.3753,35.4616,35.3753,35.4302,196640.0
2017-10-02 10:20:00,45.16,45.18,45.15,45.18,133818.0,35.4302,35.4459,35.4224,35.4459,133818.0
2017-10-02 10:25:00,45.18,45.2,45.16,45.2,85637.0,35.4459,35.4616,35.4302,35.4616,85637.0
2017-10-02 10:30:00,45.19,45.2,45.17,45.19,81748.0,35.4538,35.4616,35.4381,35.4538,81748.0
2017-10-02 10:35:00,45.19,45.25,45.18,45.25,107716.0,35.4538,35.5008,35.4459,35.5008,107716.0
2017-10-02 10:40:00,45.24,45.27,45.22,45.23,114351.0,35.493,35.5165,35.4773,35.4851,114351.0
2017-10-02 10:45:00,45.22,45.24,45.22,45.23,48238.0,35.4773,35.493,35.4773,35.4851,48238.0
2017-10-02 10:50:00,45.23,45.24,45.18,45.22,127553.0,35.4851,35.493,35.4459,35.4773,127553.0
2017-10-02 10:55:00,45.22,45.23,45.2,45.2,40889.0,35.4773,35.4851,35.4616,35.4616,40889.0
2017-10-02 11:00:00,45.2,45.21,45.17,45.18,48035.0,35.4616,35.4695,35.4381,35.4459,48035.0
2017-10-02 11:05:00,45.18,45.2,45.11,45.11,82850.0,35.4459,35.4616,35.391,35.391,82850.0
2017-10-02 11:10:00,45.11,45.12,45.11,45.12,21292.0,35.391,35.3988,35.391,35.3988,21292.0
2017-10-02 11:15:00,45.12,45.13,45.08,45.11,98724.0,35.3988,35.4067,35.3675,35.391,98724.0
2017-10-02 11:20:00,45.1,45.11,45.06,45.08,88816.0,35.3832,35.391,35.3518,35.3675,88816.0
2017-10-02 11:25:00,45.09,45.1,45.05,45.05,79224.0,35.3753,35.3832,35.3439,35.3439,79224.0
2017-10-02 11:30:00,45.05,45.11,45.04,45.11,86227.0,35.3439,35.391,35.3361,35.391,86227.0
2017-10-02 11:35:00,45.1,45.13,45.1,45.12,126455.0,35.3832,35.4067,35.3832,35.3988,126455.0
2017-10-02 11:40:00,45.12,45.13,45.08,45.13,80353.0,35.3988,35.4067,35.3675,35.4067,80353.0
2017-10-02 11:45:00,45.13,45.13,45.03,45.05,150234.0,35.4067,35.4067,35.3282,35.3439,150234.0
2017-10-02 11:50:00,45.05,45.05,45.01,45.03,131559.0,35.3439,35.3439,35.3125,35.3282,131559.0
2017-10-02 11:55:00,45.02,45.07,45.01,45.05,76870.0,35.3204,35.3596,35.3125,35.3439,76870.0
2017-10-02 12:00:00,45.04,45.05,45.03,45.04,97211.0,35.3361,35.3439,35.3282,35.3361,97211.0
2017-10-02 12:05:00,45.03,45.04,44.98,44.99,143690.0,35.3282,35.3361,35.289,35.2969,143690.0
2017-10-02 12:10:00,45.0,45.02,44.98,45.01,55272.0,35.3047,35.3204,35.289,35.3125,55272.0
2017-10-02 12:15:00,45.01,45.02,44.98,45.02,60851.0,35.3125,35.3204,35.289,35.3204,60851.0
2017-10-02 12:20:00,45.02,45.03,45.01,45.01,60264.0,35.3204,35.3282,35.3125,35.3125,60264.0
2017-10-02 12:25:00,45.01,45.02,44.97,44.98,102329.0,35.3125,35.3204,35.2812,35.289,102329.0
2017-10-02 12:30:00,44.98,44.98,44.96,44.97,40421.0,35.289,35.289,35.2733,35.2812,40421.0
2017-10-02 12:35:00,44.97,44.97,44.96,44.97,42823.0,35.2812,35.2812,35.2733,35.2812,42823.0
2017-10-02 12:40:00,44.96,44.99,44.96,44.97,86754.0,35.2733,35.2969,35.2733,35.2812,86754.0
2017-10-02 12:45:00,44.98,44.98,44.96,44.97,92210.0,35.289,35.289,35.2733,35.2812,92210.0
2017-10-02 12:50:00,44.97,44.97,44.93,44.96,93697.0,35.2812,35.2812,35.2498,35.2733,93697.0
2017-10-02 12:55:00,44.96,44.96,44.92,44.92,28785.0,35.2733,35.2733,35.2419,35.2419,28785.0
2017-10-02 13:00:00,44.92,44.95,44.91,44.94,57560.0,35.2419,35.2655,35.2341,35.2576,57560.0
2017-10-02 13:05:00,44.94,44.97,44.94,44.97,27751.0,35.2576,35.2812,35.2576,35.2812,27751.0
2017-10-02 13:10:00,44.97,44.98,44.95,44.95,35300.0,35.2812,35.289,35.2655,35.2655,35300.0
2017-10-02 13:15:00,44.95,44.95,44.94,44.95,26958.0,35.2655,35.2655,35.2576,35.2655,26958.0
2017-10-02 13:20:00,44.95,44.97,44.94,44.97,39114.0,35.2655,35.2812,35.2576,35.2812,39114.0
2017-10-02 13:25:00,44.97,44.97,44.96,44.97,26371.0,35.2812,35.2812,35.2733,35.2812,26371.0
2017-10-02 13:30:00,44.97,44.99,44.96,44.99,47659.0,35.2812,35.2969,35.2733,35.2969,47659.0
2017-10-02 13:35:00,44.98,45.0,44.98,45.0,18424.0,35.289,35.3047,35.289,35.3047,18424.0
2017-10-02 13:40:00,45.0,45.0,44.97,44.97,60849.0,35.3047,35.3047,35.2812,35.2812,60849.0
2017-10-02 13:45:00,44.98,44.98,44.93,44.95,78210.0,35.289,35.289,35.2498,35.2655,78210.0
2017-10-02 13:50:00,44.95,44.96,44.94,44.96,35005.0,35.2655,35.2733,35.2576,35.2733,35005.0
2017-10-02 13:55:00,44.96,44.96,44.93,44.93,62368.0,35.2733,35.2733,35.2498,35.2498,62368.0
2017-10-02 14:00:00,44.92,44.93,44.91,44.92,34565.0,35.2419,35.2498,35.2341,35.2419,34565.0
2017-10-02 14:05:00,44.91,44.93,44.91,44.93,51681.0,35.2341,35.2498,35.2341,35.2498,51681.0
2017-10-02 14:10:00,44.93,44.93,44.92,44.92,43694.0,35.2498,35.2498,35.2419,35.2419,43694.0
2017-10-02 14:15:00,44.92,44.93,44.9,44.91,47367.0,35.2419,35.2498,35.2262,35.2341,47367.0
2017-10-02 14:20:00,44.9,44.91,44.88,44.89,52415.0,35.2262,35.2341,35.2106,35.2184,52415.0
2017-10-02 14:25:00,44.89,44.89,44.85,44.85,71118.0,35.2184,35.2184,35.187,35.187,71118.0
2017-10-02 14:30:00,44.86,44.87,44.85,44.86,42105.0,35.1949,35.2027,35.187,35.1949,42105.0
2017-10-02 14:35:00,44.87,44.89,44.86,44.88,92446.0,35.2027,35.2184,35.1949,35.2106,92446.0
2017-10-02 14:40:00,44.88,44.89,44.87,44.88,51669.0,35.2106,35.2184,35.2027,35.2106,51669.0
2017-10-02 14:45:00,44.89,44.91,44.88,44.89,87161.0,35.2184,35.2341,35.2106,35.2184,87161.0
2017-10-02 14:50:00,44.89,44.89,44.85,44.86,111616.0,35.2184,35.2184,35.187,35.1949,111616.0
2017-10-02 14:55:00,44.86,44.87,44.85,44.86,87977.0,35.1949,35.2027,35.187,35.1949,87977.0
2017-10-02 15:00:00,44.86,44.88,44.85,44.88,75109.0,35.1949,35.2106,35.187,35.2106,75109.0
2017-10-02 15:05:00,44.88,44.88,44.83,44.85,140441.0,35.2106,35.2106,35.1713,35.187,140441.0
2017-10-02 15:10:00,44.84,44.85,44.84,44.84,38931.0,35.1792,35.187,35.1792,35.1792,38931.0
2017-10-02 15:15:00,44.85,44.86,44.84,44.84,123097.0,35.187,35.1949,35.1792,35.1792,123097.0
2017-10-02 15:20:00,44.84,44.86,44.84,44.85,62348.0,35.1792,35.1949,35.1792,35.187,62348.0
2017-10-02 15:25:00,44.85,44.86,44.83,44.84,120274.0,35.187,35.1949,35.1713,35.1792,120274.0
2017-10-02 15:30:00,44.84,44.84,44.77,44.79,214804.0,35.1792,35.1792,35.1243,35.1399,214804.0
2017-10-02 15:35:00,44.8,44.81,44.78,44.81,98947.0,35.1478,35.1556,35.1321,35.1556,98947.0
2017-10-02 15:40:00,44.8,44.81,44.76,44.76,144689.0,35.1478,35.1556,35.1164,35.1164,144689.0
2017-10-02 15:45:00,44.77,44.8,44.75,44.8,168648.0,35.1243,35.1478,35.1086,35.1478,168648.0
2017-10-02 15:50:00,44.8,44.8,44.77,44.78,180364.0,35.1478,35.1478,35.1243,35.1321,180364.0
2017-10-02 15:55:00,44.78,44.8,44.74,44.8,619706.0,35.1321,35.1478,35.1007,35.1478,619706.0
2017-10-03 09:30:00,44.86,44.95,44.76,44.76,276520.0,35.1949,35.2655,35.1164,35.1164,276520.0
2017-10-03 09:35:00,44.76,44.89,44.76,44.86,54268.0,35.1164,35.2184,35.1164,35.1949,54268.0
2017-10-03 09:40:00,44.86,44.89,44.84,44.88,95023.0,35.1949,35.2184,35.1792,35.2106,95023.0
2017-10-03 09:45:00,44.89,44.9,44.85,44.89,84135.0,35.2184,35.2262,35.187,35.2184,84135.0
2017-10-03 09:50:00,44.9,44.93,44.87,44.93,58766.0,35.2262,35.2498,35.2027,35.2498,58766.0
2017-10-03 09:55:00,44.93,44.95,44.91,44.95,74156.0,35.2498,35.2655,35.2341,35.2655,74156.0
2017-10-03 10:00:00,44.96,45.04,44.94,44.97,249315.0,35.2733,35.3361,35.2576,35.2812,249315.0
2017-10-03 10:05:00,44.97,44.99,44.95,44.98,47053.0,35.2812,35.2969,35.2655,35.289,47053.0
2017-10-03 10:10:00,44.98,44.99,44.94,44.96,123281.0,35.289,35.2969,35.2576,35.2733,123281.0
2017-10-03 10:15:00,44.96,44.97,44.9,44.91,77909.0,35.2733,35.2812,35.2262,35.2341,77909.0
2017-10-03 10:20:00,44.91,44.93,44.87,44.87,60836.0,35.2341,35.2498,35.2027,35.2027,60836.0
2017-10-03 10:25:00,44.88,44.89,44.86,44.86,62767.0,35.2106,35.2184,35.1949,35.1949,62767.0
2017-10-03 10:30:00,44.87,44.88,44.85,44.88,54675.0,35.2027,35.2106,35.187,35.2106,54675.0
2017-10-03 10:35:00,44.88,44.88,44.84,44.87,82105.0,35.2106,35.2106,35.1792,35.2027,82105.0
2017-10-03 10:40:00,44.87,44.87,44.86,44.87,22351.0,35.2027,35.2027,35.1949,35.2027,22351.0
2017-10-03 10:45:00,44.87,44.87,44.84,44.87,82590.0,35.2027,35.2027,35.1792,35.2027,82590.0
2017-10-03 10:50:00,44.86,44.86,44.83,44.86,78590.0,35.1949,35.1949,35.1713,35.1949,78590.0
2017-10-03 10:55:00,44.86,44.89,44.85,44.87,41879.0,35.1949,35.2184,35.187,35.2027,41879.0
2017-10-03 11:00:00,44.87,44.91,44.87,44.89,67665.0,35.2027,35.2341,35.2027,35.2184,67665.0
2017-10-03 11:05:00,44.89,44.9,44.88,44.9,49635.0,35.2184,35.2262,35.2106,35.2262,49635.0
2017-10-03 11:10:00,44.9,44.9,44.85,44.86,101459.0,35.2262,35.2262,35.187,35.1949,101459.0
2017-10-03 11:15:00,44.87,44.87,44.83,44.84,73227.0,35.2027,35.2027,35.1713,35.1792,73227.0
2017-10-03 11:20:00,44.85,44.9,44.83,44.9,73410.0,35.187,35.2262,35.1713,35.2262,73410.0
2017-10-03 11:25:00,44.9,44.91,44.88,44.9,125371.0,35.2262,35.2341,35.2106,35.2262,125371.0
2017-10-03 11:30:00,44.91,44.91,44.89,44.89,74850.0,35.2341,35.2341,35.2184,35.2184,74850.0
2017-10-03 11:35:00,44.89,44.91,44.88,44.89,65489.0,35.2184,35.2341,35.2106,35.2184,65489.0
2017-10-03 11:40:00,44.9,44.91,44.89,44.9,64340.0,35.2262,35.2341,35.2184,35.2262,64340.0
2017-10-03 11:45:00,44.91,44.93,44.9,44.92,55831.0,35.2341,35.2498,35.2262,35.2419,55831.0
2017-10-03 11:50:00,44.92,44.94,44.91,44.94,57160.0,35.2419,35.2576,35.2341,35.2576,57160.0
2017-10-03 11:55:00,44.94,44.94,44.93,44.94,54303.0,35.2576,35.2576,35.2498,35.2576,54303.0
2017-10-03 12:00:00,44.94,44.95,44.93,44.95,131420.0,35.2576,35.2655,35.2498,35.2655,131420.0
2017-10-03 12:05:00,44.95,45.02,44.94,45.01,84141.0,35.2655,35.3204,35.2576,35.3125,84141.0
2017-10-03 12:10:00,45.02,45.02,45.0,45.01,102779.0,35.3204,35.3204,35.3047,35.3125,102779.0
2017-10-03 12:15:00,45.01,45.01,45.0,45.01,31218.0,35.3125,35.3125,35.3047,35.3125,31218.0
2017-10-03 12:20:00,45.0,45.02,45.0,45.02,129274.0,35.3047,35.3204,35.3047,35.3204,129274.0
2017-10-03 12:25:00,45.02,45.02,45.01,45.02,20725.0,35.3204,35.3204,35.3125,35.3204,20725.0
2017-10-03 12:30:00,45.02,45.02,44.98,45.0,96139.0,35.3204,35.3204,35.289,35.3047,96139.0
2017-10-03 12:35:00,45.0,45.04,44.99,45.03,105511.0,35.3047,35.3361,35.2969,35.3282,105511.0
2017-10-03 12:40:00,45.03,45.03,45.02,45.02,23112.0,35.3282,35.3282,35.3204,35.3204,23112.0
2017-10-03 12:45:00,45.02,45.07,45.02,45.05,92059.0,35.3204,35.3596,35.3204,35.3439,92059.0
2017-10-03 12:50:00,45.05,45.06,45.02,45.02,39837.0,35.3439,35.3518,35.3204,35.3204,39837.0
2017-10-03 12:55:00,45.03,45.03,45.01,45.01,39037.0,35.3282,35.3282,35.3125,35.3125,39037.0
2017-10-03 13:00:00,45.01,45.02,44.99,45.0,47094.0,35.3125,35.3204,35.2969,35.3047,47094.0
2017-10-03 13:05:00,45.0,45.0,44.97,44.97,35060.0,35.3047,35.3047,35.2812,35.2812,35060.0
2017-10-03 13:10:00,44.97,44.98,44.94,44.95,136993.0,35.2812,35.289,35.2576,35.2655,136993.0
2017-10-03 13:15:00,44.95,44.98,44.94,44.97,411168.0,35.2655,35.289,35.2576,35.2812,411168.0
2017-10-03 13:20:00,44.97,44.97,44.96,44.97,45657.0,35.2812,35.2812,35.2733,35.2812,45657.0
2017-10-03 13:25:00,44.97,44.97,44.96,44.97,32692.0,35.2812,35.2812,35.2733,35.2812,32692.0
2017-10-03 13:30:00,44.97,44.99,44.96,44.97,143096.0,35.2812,35.2969,35.2733,35.2812,143096.0
2017-10-03 13:35:00,44.97,44.98,44.96,44.97,54574.0,35.2812,35.289,35.2733,35.2812,54574.0
2017-10-03 13:40:00,44.97,45.01,44.96,45.01,65180.0,35.2812,35.3125,35.2733,35.3125,65180.0
2017-10-03 13:45:00,45.01,45.01,45.0,45.0,89855.0,35.3125,35.3125,35.3047,35.3047,89855.0
2017-10-03 13:50:00,45.01,45.01,45.0,45.01,27797.0,35.3125,35.3125,35.3047,35.3125,27797.0
2017-10-03 13:55:00,45.0,45.05,45.0,45.04,72918.0,35.3047,35.3439,35.3047,35.3361,72918.0
2017-10-03 14:00:00,45.04,45.06,45.04,45.06,78710.0,35.3361,35.3518,35.3361,35.3518,78710.0
2017-10-03 14:05:00,45.05,45.06,45.05,45.05,61168.0,35.3439,35.3518,35.3439,35.3439,61168.0
2017-10-03 14:10:00,45.05,45.1,45.05,45.1,88637.0,35.3439,35.3832,35.3439,35.3832,88637.0
2017-10-03 14:15:00,45.1,45.11,45.09,45.11,69021.0,35.3832,35.391,35.3753,35.391,69021.0
2017-10-03 14:20:00,45.11,45.12,45.08,45.12,178644.0,35.391,35.3988,35.3675,35.3988,178644.0
2017-10-03 14:25:00,45.12,45.12,45.11,45.12,99429.0,35.3988,35.3988,35.391,35.3988,99429.0
2017-10-03 14:30:00,45.12,45.12,45.11,45.12,56009.0,35.3988,35.3988,35.391,35.3988,56009.0
2017-10-03 14:35:00,45.12,45.14,45.11,45.14,207615.0,35.3988,35.4145,35.391,35.4145,207615.0
2017-10-03 14:40:00,45.13,45.14,45.12,45.13,53696.0,35.4067,35.4145,35.3988,35.4067,53696.0
2017-10-03 14:45:00,45.12,45.15,45.12,45.14,199053.0,35.3988,35.4224,35.3988,35.4145,199053.0
2017-10-03 14:50:00,45.14,45.14,45.12,45.13,70740.0,35.4145,35.4145,35.3988,35.4067,70740.0
2017-10-03 14:55:00,45.13,45.13,45.1,45.11,186276.0,35.4067,35.4067,35.3832,35.391,186276.0
2017-10-03 15:00:00,45.12,45.12,45.1,45.1,76904.0,35.3988,35.3988,35.3832,35.3832,76904.0
2017-10-03 15:05:00,45.1,45.11,45.1,45.1,40002.0,35.3832,35.391,35.3832,35.3832,40002.0
2017-10-03 15:10:00,45.11,45.12,45.1,45.12,96699.0,35.391,35.3988,35.3832,35.3988,96699.0
2017-10-03 15:15:00,45.12,45.12,45.11,45.12,51391.0,35.3988,35.3988,35.391,35.3988,51391.0
2017-10-03 15:20:00,45.12,45.15,45.12,45.14,133222.0,35.3988,35.4224,35.3988,35.4145,133222.0
2017-10-03 15:25:00,45.15,45.17,45.14,45.16,221950.0,35.4224,35.4381,35.4145,35.4302,221950.0
2017-10-03 15:30:00,45.16,45.22,45.16,45.2,208252.0,35.4302,35.4773,35.4302,35.4616,208252.0
2017-10-03 15:35:00,45.2,45.23,45.2,45.23,301275.0,35.4616,35.4851,35.4616,35.4851,301275.0
2017-10-03 15:40:00,45.23,45.26,45.22,45.25,223928.0,35.4851,35.5087,35.4773,35.5008,223928.0
2017-10-03 15:45:00,45.25,45.26,45.24,45.25,690747.0,35.5008,35.5087,35.493,35.5008,690747.0
2017-10-03 15:50:00,45.25,45.26,45.18,45.22,496800.0,35.5008,35.5087,35.4459,35.4773,496800.0
2017-10-03 15:55:00,45.23,45.23,45.14,45.2,1235733.0,35.4851,35.4851,35.4145,35.4616,1235733.0
2017-10-04 09:30:00,45.11,45.15,44.97,44.98,591121.0,35.391,35.4224,35.2812,35.289,591121.0
2017-10-04 09:35:00,44.98,45.24,44.93,45.23,292801.0,35.289,35.493,35.2498,35.4851,292801.0
2017-10-04 09:40:00,45.23,45.3,45.19,45.23,203234.0,35.4851,35.5401,35.4538,35.4851,203234.0
2017-10-04 09:45:00,45.25,45.26,45.16,45.2,188846.0,35.5008,35.5087,35.4302,35.4616,188846.0
2017-10-04 09:50:00,45.2,45.3,45.18,45.3,308183.0,35.4616,35.5401,35.4459,35.5401,308183.0
2017-10-04 09:55:00,45.29,45.41,45.28,45.4,205882.0,35.5322,35.6264,35.5244,35.6185,205882.0
2017-10-04 10:00:00,45.39,45.44,45.18,45.18,272997.0,35.6107,35.6499,35.4459,35.4459,272997.0
2017-10-04 10:05:00,45.18,45.23,45.1,45.12,193948.0,35.4459,35.4851,35.3832,35.3988,193948.0
2017-10-04 10:10:00,45.13,45.23,45.09,45.23,305476.0,35.4067,35.4851,35.3753,35.4851,305476.0
2017-10-04 10:15:00,45.23,45.25,45.11,45.13,116495.0,35.4851,35.5008,35.391,35.4067,116495.0
2017-10-04 10:20:00,45.14,45.14,45.08,45.12,116413.0,35.4145,35.4145,35.3675,35.3988,116413.0
2017-10-04 10:25:00,45.11,45.2,45.11,45.18,148923.0,35.391,35.4616,35.391,35.4459,148923.0
2017-10-04 10:30:00,45.18,45.2,45.1,45.11,127703.0,35.4459,35.4616,35.3832,35.391,127703.0
2017-10-04 10:35:00,45.11,45.15,45.09,45.09,93781.0,35.391,35.4224,35.3753,35.3753,93781.0
2017-10-04 10:40:00,45.09,45.12,45.07,45.11,126353.0,35.3753,35.3988,35.3596,35.391,126353.0
2017-10-04 10:45:00,45.11,45.14,45.09,45.13,184907.0,35.391,35.4145,35.3753,35.4067,184907.0
2017-10-04 10:50:00,45.13,45.17,45.12,45.16,96946.0,35.4067,35.4381,35.3988,35.4302,96946.0
2017-10-04 10:55:00,45.16,45.2,45.15,45.19,180151.0,35.4302,35.4616,35.4224,35.4538,180151.0
2017-10-04 11:00:00,45.19,45.24,45.17,45.18,107093.0,35.4538,35.493,35.4381,35.4459,107093.0
2017-10-04 11:05:00,45.18,45.19,45.16,45.19,62967.0,35.4459,35.4538,35.4302,35.4538,62967.0
2017-10-04 11:10:00,45.19,45.23,45.18,45.22,117540.0,35.4538,35.4851,35.4459,35.4773,117540.0
2017-10-04 11:15:00,45.21,45.24,45.2,45.22,149158.0,35.4695,35.493,35.4616,35.4773,149158.0
2017-10-04 11:20:00,45.22,45.23,45.19,45.2,97018.0,35.4773,35.4851,35.4538,35.4616,97018.0
2017-10-04 11:25:00,45.21,45.24,45.2,45.23,125363.0,35.4695,35.493,35.4616,35.4851,125363.0
2017-10-04 11:30:00,45.23,45.25,45.21,45.23,119978.0,35.4851,35.5008,35.4695,35.4851,119978.0
2017-10-04 11:35:00,45.23,45.25,45.22,45.23,120324.0,35.4851,35.5008,35.4773,35.4851,120324.0
2017-10-04 11:40:00,45.23,45.27,45.22,45.26,145553.0,35.4851,35.5165,35.4773,35.5087,145553.0
2017-10-04 11:45:00,45.27,45.28,45.25,45.27,80311.0,35.5165,35.5244,35.5008,35.5165,80311.0
2017-10-04 11:50:00,45.27,45.3,45.26,45.29,95581.0,35.5165,35.5401,35.5087,35.5322,95581.0
2017-10-04 11:55:00,45.29,45.31,45.28,45.31,92542.0,35.5322,35.5479,35.5244,35.5479,92542.0
2017-10-04 12:00:00,45.31,45.33,45.3,45.33,130782.0,35.5479,35.5636,35.5401,35.5636,130782.0
2017-10-04 12:05:00,45.33,45.37,45.32,45.36,91832.0,35.5636,35.595,35.5558,35.5871,91832.0
2017-10-04 12:10:00,45.36,45.39,45.35,45.39,72426.0,35.5871,35.6107,35.5793,35.6107,72426.0
2017-10-04 12:15:00,45.38,45.44,45.37,45.43,97190.0,35.6028,35.6499,35.595,35.6421,97190.0
2017-10-04 12:20:00,45.43,45.46,45.41,45.46,36169.0,35.6421,35.6656,35.6264,35.6656,36169.0
2017-10-04 12:25:00,45.46,45.46,45.39,45.43,62176.0,35.6656,35.6656,35.6107,35.6421,62176.0
2017-10-04 12:30:00,45.43,45.46,45.41,45.46,57890.0,35.6421,35.6656,35.6264,35.6656,57890.0
2017-10-04 12:35:00,45.46,45.49,45.45,45.47,37341.0,35.6656,35.6891,35.6577,35.6734,37341.0
2017-10-04 12:40:00,45.47,45.49,45.44,45.49,84257.0,35.6734,35.6891,35.6499,35.6891,84257.0
2017-10-04 12:45:00,45.48,45.54,45.48,45.53,77227.0,35.6813,35.7284,35.6813,35.7205,77227.0
2017-10-04 12:50:00,45.53,45.55,45.5,45.51,78110.0,35.7205,35.7362,35.697,35.7048,78110.0
2017-10-04 12:55:00,45.51,45.55,45.51,45.55,32654.0,35.7048,35.7362,35.7048,35.7362,32654.0
2017-10-04 13:00:00,45.54,45.56,45.53,45.56,76410.0,35.7284,35.744,35.7205,35.744,76410.0
2017-10-04 13:05:00,45.56,45.56,45.52,45.52,58146.0,35.744,35.744,35.7127,35.7127,58146.0
2017-10-04 13:10:00,45.52,45.53,45.48,45.48,48600.0,35.7127,35.7205,35.6813,35.6813,48600.0
2017-10-04 13:15:00,45.48,45.52,45.47,45.48,110549.0,35.6813,35.7127,35.6734,35.6813,110549.0
2017-10-04 13:20:00,45.48,45.49,45.43,45.43,144086.0,35.6813,35.6891,35.6421,35.6421,144086.0
2017-10-04 13:25:00,45.43,45.44,45.42,45.42,92036.0,35.6421,35.6499,35.6342,35.6342,92036.0
2017-10-04 13:30:00,45.42,45.43,45.37,45.39,114857.0,35.6342,35.6421,35.595,35.6107,114857.0
2017-10-04 13:35:00,45.39,45.44,45.39,45.42,138305.0,35.6107,35.6499,35.6107,35.6342,138305.0
2017-10-04 13:40:00,45.43,45.44,45.39,45.4,71653.0,35.6421,35.6499,35.6107,35.6185,71653.0
2017-10-04 13:45:00,45.4,45.43,45.39,45.41,64617.0,35.6185,35.6421,35.6107,35.6264,64617.0
2017-10-04 13:50:00,45.42,45.43,45.41,45.42,33362.0,35.6342,35.6421,35.6264,35.6342,33362.0
2017-10-04 13:55:00,45.41,45.46,45.4,45.45,144804.0,35.6264,35.6656,35.6185,35.6577,144804.0
2017-10-04 14:00:00,45.45,45.47,45.43,45.47,127735.0,35.6577,35.6734,35.6421,35.6734,127735.0
2017-10-04 14:05:00,45.47,45.48,45.42,45.43,63617.0,35.6734,35.6813,35.6342,35.6421,63617.0
2017-10-04 14:10:00,45.43,45.43,45.37,45.38,55444.0,35.6421,35.6421,35.595,35.6028,55444.0
2017-10-04 14:15:00,45.38,45.4,45.37,45.39,67188.0,35.6028,35.6185,35.595,35.6107,67188.0
2017-10-04 14:20:00,45.39,45.4,45.36,45.38,49183.0,35.6107,35.6185,35.5871,35.6028,49183.0
2017-10-04 14:25:00,45.37,45.39,45.36,45.37,94513.0,35.595,35.6107,35.5871,35.595,94513.0
2017-10-04 14:30:00,45.37,45.38,45.34,45.37,98229.0,35.595,35.6028,35.5714,35.595,98229.0
2017-10-04 14:35:00,45.36,45.38,45.35,45.35,74378.0,35.5871,35.6028,35.5793,35.5793,74378.0
2017-10-04 14:40:00,45.34,45.35,45.31,45.31,130846.0,35.5714,35.5793,35.5479,35.5479,130846.0
2017-10-04 14:45:00,45.32,45.33,45.29,45.33,59476.0,35.5558,35.5636,35.5322,35.5636,59476.0
2017-10-04 14:50:00,45.33,45.35,45.32,45.34,83854.0,35.5636,35.5793,35.5558,35.5714,83854.0
2017-10-04 14:55:00,45.33,45.35,45.32,45.34,79067.0,35.5636,35.5793,35.5558,35.5714,79067.0
2017-10-04 15:00:00,45.34,45.35,45.34,45.34,50947.0,35.5714,35.5793,35.5714,35.5714,50947.0
2017-10-04 15:05:00,45.34,45.38,45.33,45.37,177032.0,35.5714,35.6028,35.5636,35.595,177032.0
2017-10-04 15:10:00,45.37,45.38,45.36,45.38,74120.0,35.595,35.6028,35.5871,35.6028,74120.0
2017-10-04 15:15:00,45.38,45.39,45.37,45.38,64241.0,35.6028,35.6107,35.595,35.6028,64241.0
2017-10-04 15:20:00,45.39,45.39,45.36,45.38,101925.0,35.6107,35.6107,35.5871,35.6028,101925.0
2017-10-04 15:25:00,45.38,45.38,45.36,45.37,89779.0,35.6028,35.6028,35.5871,35.595,89779.0
2017-10-04 15:30:00,45.37,45.39,45.34,45.39,115814.0,35.595,35.6107,35.5714,35.6107,115814.0
2017-10-04 15:35:00,45.39,45.39,45.37,45.39,274568.0,35.6107,35.6107,35.595,35.6107,274568.0
2017-10-04 15:40:00,45.39,45.45,45.38,45.41,185997.0,35.6107,35.6577,35.6028,35.6264,185997.0
2017-10-04 15:45:00,45.41,45.45,45.4,45.44,426850.0,35.6264,35.6577,35.6185,35.6499,426850.0
2017-10-04 15:50:00,45.44,45.48,45.43,45.47,394797.0,35.6499,35.6813,35.6421,35.6734,394797.0
2017-10-04 15:55:00,45.47,45.54,45.46,45.53,1001155.0,35.6734,35.7284,35.6656,35.7205,1001155.0
2017-10-05 09:30:00,45.51,45.68,45.5,45.65,280506.0,35.7048,35.8382,35.697,35.8147,280506.0
2017-10-05 09:35:00,45.65,45.7,45.64,45.66,172126.0,35.8147,35.8539,35.8068,35.8225,172126.0
2017-10-05 09:40:00,45.67,45.69,45.62,45.62,75307.0,35.8303,35.846,35.7911,35.7911,75307.0
2017-10-05 09:45:00,45.62,45.68,45.61,45.68,172716.0,35.7911,35.8382,35.7833,35.8382,172716.0
2017-10-05 09:50:00,45.68,45.7,45.66,45.69,83685.0,35.8382,35.8539,35.8225,35.846,83685.0
2017-10-05 09:55:00,45.69,45.75,45.69,45.71,143475.0,35.846,35.8931,35.846,35.8617,143475.0
2017-10-05 10:00:00,45.72,45.73,45.65,45.65,92481.0,35.8696,35.8774,35.8147,35.8147,92481.0
2017-10-05 10:05:00,45.65,45.66,45.6,45.6,78757.0,35.8147,35.8225,35.7754,35.7754,78757.0
2017-10-05 10:10:00,45.61,45.64,45.58,45.58,66815.0,35.7833,35.8068,35.7597,35.7597,66815.0
2017-10-05 10:15:00,45.58,45.6,45.56,45.57,64669.0,35.7597,35.7754,35.744,35.7519,64669.0
2017-10-05 10:20:00,45.57,45.61,45.57,45.61,45415.0,35.7519,35.7833,35.7519,35.7833,45415.0
2017-10-05 10:25:00,45.61,45.62,45.58,45.6,139472.0,35.7833,35.7911,35.7597,35.7754,139472.0
2017-10-05 10:30:00,45.6,45.63,45.57,45.63,53247.0,35.7754,35.799,35.7519,35.799,53247.0
2017-10-05 10:35:00,45.63,45.66,45.62,45.66,65958.0,35.799,35.8225,35.7911,35.8225,65958.0
2017-10-05 10:40:00,45.66,45.66,45.62,45.65,79680.0,35.8225,35.8225,35.7911,35.8147,79680.0
2017-10-05 10:45:00,45.65,45.67,45.64,45.65,48283.0,35.8147,35.8303,35.8068,35.8147,48283.0
2017-10-05 10:50:00,45.65,45.66,45.64,45.66,22816.0,35.8147,35.8225,35.8068,35.8225,22816.0
2017-10-05 10:55:00,45.66,45.66,45.64,45.66,65918.0,35.8225,35.8225,35.8068,35.8225,65918.0
2017-10-05 11:00:00,45.66,45.68,45.65,45.66,40254.0,35.8225,35.8382,35.8147,35.8225,40254.0
2017-10-05 11:05:00,45.66,45.68,45.66,45.68,41963.0,35.8225,35.8382,35.8225,35.8382,41963.0
2017-10-05 11:10:00,45.67,45.69,45.67,45.67,51621.0,35.8303,35.846,35.8303,35.8303,51621.0
2017-10-05 11:15:00,45.68,45.68,45.66,45.67,47006.0,35.8382,35.8382,35.8225,35.8303,47006.0
2017-10-05 11:20:00,45.66,45.67,45.63,45.63,57684.0,35.8225,35.8303,35.799,35.799,57684.0
2017-10-05 11:25:00,45.63,45.65,45.63,45.65,49421.0,35.799,35.8147,35.799,35.8147,49421.0
2017-10-05 11:30:00,45.64,45.65,45.61,45.61,38935.0,35.8068,35.8147,35.7833,35.7833,38935.0
2017-10-05 11:35:00,45.62,45.64,45.6,45.62,70923.0,35.7911,35.8068,35.7754,35.7911,70923.0
2017-10-05 11:40:00,45.62,45.64,45.62,45.64,33894.0,35.7911,35.8068,35.7911,35.8068,33894.0
2017-10-05 11:45:00,45.64,45.69,45.63,45.69,78743.0,35.8068,35.846,35.799,35.846,78743.0
2017-10-05 11:50:00,45.69,45.69,45.65,45.65,32315.0,35.846,35.846,35.8147,35.8147,32315.0
2017-10-05 11:55:00,45.66,45.68,45.61,45.67,132974.0,35.8225,35.8382,35.7833,35.8303,132974.0
2017-10-05 12:00:00,45.67,45.71,45.66,45.71,34165.0,35.8303,35.8617,35.8225,35.8617,34165.0
2017-10-05 12:05:00,45.71,45.71,45.63,45.65,71804.0,35.8617,35.8617,35.799,35.8147,71804.0
2017-10-05 12:10:00,45.65,45.67,45.64,45.66,25963.0,35.8147,35.8303,35.8068,35.8225,25963.0
2017-10-05 12:15:00,45.66,45.67,45.61,45.64,64644.0,35.8225,35.8303,35.7833,35.8068,64644.0
2017-10-05 12:20:00,45.64,45.67,45.63,45.67,54974.0,35.8068,35.8303,35.799,35.8303,54974.0
2017-10-05 12:25:00,45.67,45.69,45.66,45.66,73484.0,35.8303,35.846,35.8225,35.8225,73484.0
2017-10-05 12:30:00,45.66,45.69,45.66,45.68,31325.0,35.8225,35.846,35.8225,35.8382,31325.0
2017-10-05 12:35:00,45.69,45.7,45.67,45.68,52440.0,35.846,35.8539,35.8303,35.8382,52440.0
2017-10-05 12:40:00,45.68,45.69,45.68,45.69,38942.0,35.8382,35.846,35.8382,35.846,38942.0
2017-10-05 12:45:00,45.69,45.69,45.61,45.61,97577.0,35.846,35.846,35.7833,35.7833,97577.0
2017-10-05 12:50:00,45.61,45.62,45.53,45.54,88564.0,35.7833,35.7911,35.7205,35.7284,88564.0
2017-10-05 12:55:00,45.54,45.58,45.52,45.52,147048.0,35.7284,35.7597,35.7127,35.7127,147048.0
2017-10-05 13:00:00,45.53,45.59,45.52,45.59,59683.0,35.7205,35.7676,35.7127,35.7676,59683.0
2017-10-05 13:05:00,45.58,45.63,45.58,45.62,61566.0,35.7597,35.799,35.7597,35.7911,61566.0
2017-10-05 13:10:00,45.63,45.64,45.61,45.61,45715.0,35.799,35.8068,35.7833,35.7833,45715.0
2017-10-05 13:15:00,45.61,45.61,45.57,45.58,44031.0,35.7833,35.7833,35.7519,35.7597,44031.0
2017-10-05 13:20:00,45.58,45.58,45.55,45.56,31793.0,35.7597,35.7597,35.7362,35.744,31793.0
2017-10-05 13:25:00,45.55,45.59,45.55,45.59,31556.0,35.7362,35.7676,35.7362,35.7676,31556.0
2017-10-05 13:30:00,45.59,45.59,45.57,45.58,43450.0,35.7676,35.7676,35.7519,35.7597,43450.0
2017-10-05 13:35:00,45.58,45.61,45.57,45.6,72229.0,35.7597,35.7833,35.7519,35.7754,72229.0
2017-10-05 13:40:00,45.59,45.6,45.57,45.6,62169.0,35.7676,35.7754,35.7519,35.7754,62169.0
2017-10-05 13:45:00,45.59,45.62,45.59,45.62,46674.0,35.7676,35.7911,35.7676,35.7911,46674.0
2017-10-05 13:50:00,45.62,45.62,45.6,45.62,54510.0,35.7911,35.7911,35.7754,35.7911,54510.0
2017-10-05 13:55:00,45.62,45.64,45.61,45.64,39101.0,35.7911,35.8068,35.7833,35.8068,39101.0
2017-10-05 14:00:00,45.63,45.64,45.58,45.59,73763.0,35.799,35.8068,35.7597,35.7676,73763.0
2017-10-05 14:05:00,45.59,45.61,45.58,45.61,34097.0,35.7676,35.7833,35.7597,35.7833,34097.0
2017-10-05 14:10:00,45.61,45.62,45.6,45.61,36644.0,35.7833,35.7911,35.7754,35.7833,36644.0
2017-10-05 14:15:00,45.62,45.62,45.59,45.6,101249.0,35.7911,35.7911,35.7676,35.7754,101249.0
2017-10-05 14:20:00,45.61,45.62,45.58,45.58,66525.0,35.7833,35.7911,35.7597,35.7597,66525.0
2017-10-05 14:25:00,45.59,45.59,45.58,45.58,26213.0,35.7676,35.7676,35.7597,35.7597,26213.0
2017-10-05 14:30:00,45.58,45.58,45.56,45.56,39770.0,35.7597,35.7597,35.744,35.744,39770.0
2017-10-05 14:35:00,45.57,45.57,45.55,45.56,45393.0,35.7519,35.7519,35.7362,35.744,45393.0
2017-10-05 14:40:00,45.57,45.58,45.54,45.57,110516.0,35.7519,35.7597,35.7284,35.7519,110516.0
2017-10-05 14:45:00,45.57,45.57,45.56,45.57,24341.0,35.7519,35.7519,35.744,35.7519,24341.0
2017-10-05 14:50:00,45.56,45.57,45.54,45.54,35788.0,35.744,35.7519,35.7284,35.7284,35788.0
2017-10-05 14:55:00,45.54,45.56,45.54,45.55,44697.0,35.7284,35.744,35.7284,35.7362,44697.0
2017-10-05 15:00:00,45.56,45.6,45.56,45.58,97018.0,35.744,35.7754,35.744,35.7597,97018.0
2017-10-05 15:05:00,45.59,45.59,45.57,45.59,81736.0,35.7676,35.7676,35.7519,35.7676,81736.0
2017-10-05 15:10:00,45.59,45.62,45.58,45.62,117257.0,35.7676,35.7911,35.7597,35.7911,117257.0
2017-10-05 15:15:00,45.61,45.65,45.61,45.64,150266.0,35.7833,35.8147,35.7833,35.8068,150266.0
2017-10-05 15:20:00,45.64,45.64,45.62,45.64,217853.0,35.8068,35.8068,35.7911,35.8068,217853.0
2017-10-05 15:25:00,45.64,45.66,45.61,45.61,152850.0,35.8068,35.8225,35.7833,35.7833,152850.0
2017-10-05 15:30:00,45.61,45.62,45.53,45.53,133924.0,35.7833,35.7911,35.7205,35.7205,133924.0
2017-10-05 15:35:00,45.54,45.58,45.51,45.58,180940.0,35.7284,35.7597,35.7048,35.7597,180940.0
2017-10-05 15:40:00,45.58,45.62,45.56,45.61,209814.0,35.7597,35.7911,35.744,35.7833,209814.0
2017-10-05 15:45:00,45.61,45.62,45.52,45.53,270292.0,35.7833,35.7911,35.7127,35.7205,270292.0
2017-10-05 15:50:00,45.53,45.56,45.5,45.53,396287.0,35.7205,35.744,35.697,35.7205,396287.0
2017-10-05 15:55:00,45.52,45.57,45.51,45.54,837456.0,35.7127,35.7519,35.7048,35.7284,837456.0
2017-10-06 09:30:00,45.39,45.5,45.33,45.46,162521.0,35.6107,35.697,35.5636,35.6656,162521.0
2017-10-06 09:35:00,45.46,45.48,45.41,45.48,95209.0,35.6656,35.6813,35.6264,35.6813,95209.0
2017-10-06 09:40:00,45.47,45.48,45.42,45.43,56112.0,35.6734,35.6813,35.6342,35.6421,56112.0
2017-10-06 09:45:00,45.44,45.49,45.41,45.47,74304.0,35.6499,35.6891,35.6264,35.6734,74304.0
2017-10-06 09:50:00,45.48,45.48,45.42,45.44,63504.0,35.6813,35.6813,35.6342,35.6499,63504.0
2017-10-06 09:55:00,45.44,45.46,45.42,45.46,75135.0,35.6499,35.6656,35.6342,35.6656,75135.0
2017-10-06 10:00:00,45.45,45.46,45.39,45.4,81262.0,35.6577,35.6656,35.6107,35.6185,81262.0
2017-10-06 10:05:00,45.4,45.42,45.39,45.41,38041.0,35.6185,35.6342,35.6107,35.6264,38041.0
2017-10-06 10:10:00,45.41,45.44,45.41,45.41,20276.0,35.6264,35.6499,35.6264,35.6264,20276.0
2017-10-06 10:15:00,45.42,45.43,45.4,45.41,36578.0,35.6342,35.6421,35.6185,35.6264,36578.0
2017-10-06 10:20:00,45.41,45.43,45.4,45.43,28323.0,35.6264,35.6421,35.6185,35.6421,28323.0
2017-10-06 10:25:00,45.43,45.43,45.41,45.43,28557.0,35.6421,35.6421,35.6264,35.6421,28557.0
2017-10-06 10:30:00,45.43,45.44,45.41,45.42,31040.0,35.6421,35.6499,35.6264,35.6342,31040.0
2017-10-06 10:35:00,45.43,45.44,45.41,45.42,48005.0,35.6421,35.6499,35.6264,35.6342,48005.0
2017-10-06 10:40:00,45.42,45.43,45.4,45.42,30577.0,35.6342,35.6421,35.6185,35.6342,30577.0
2017-10-06 10:45:00,45.41,45.44,45.39,45.4,24337.0,35.6264,35.6499,35.6107,35.6185,24337.0
2017-10-06 10:50:00,45.39,45.41,45.38,45.38,21456.0,35.6107,35.6264,35.6028,35.6028,21456.0
2017-10-06 10:55:00,45.38,45.43,45.37,45.43,35093.0,35.6028,35.6421,35.595,35.6421,35093.0
2017-10-06 11:00:00,45.43,45.43,45.4,45.41,23470.0,35.6421,35.6421,35.6185,35.6264,23470.0
2017-10-06 11:05:00,45.42,45.42,45.39,45.41,39948.0,35.6342,35.6342,35.6107,35.6264,39948.0
2017-10-06 11:10:00,45.41,45.42,45.4,45.41,17696.0,35.6264,35.6342,35.6185,35.6264,17696.0
2017-10-06 11:15:00,45.41,45.42,45.37,45.37,58302.0,35.6264,35.6342,35.595,35.595,58302.0
2017-10-06 11:20:00,45.37,45.38,45.35,45.37,50018.0,35.595,35.6028,35.5793,35.595,50018.0
2017-10-06 11:25:00,45.36,45.37,45.34,45.36,98809.0,35.5871,35.595,35.5714,35.5871,98809.0
2017-10-06 11:30:00,45.36,45.39,45.36,45.36,74609.0,35.5871,35.6107,35.5871,35.5871,74609.0
2017-10-06 11:35:00,45.36,45.37,45.34,45.36,30144.0,35.5871,35.595,35.5714,35.5871,30144.0
2017-10-06 11:40:00,45.36,45.37,45.34,45.36,41009.0,35.5871,35.595,35.5714,35.5871,41009.0
2017-10-06 11:45:00,45.35,45.37,45.35,45.37,13262.0,35.5793,35.595,35.5793,35.595,13262.0
2017-10-06 11:50:00,45.37,45.4,45.36,45.38,42284.0,35.595,35.6185,35.5871,35.6028,42284.0
2017-10-06 11:55:00,45.39,45.4,45.36,45.38,22094.0,35.6107,35.6185,35.5871,35.6028,22094.0
2017-10-06 12:00:00,45.38,45.41,45.37,45.41,24185.0,35.6028,35.6264,35.595,35.6264,24185.0
2017-10-06 12:05:00,45.4,45.4,45.39,45.4,15945.0,35.6185,35.6185,35.6107,35.6185,15945.0
2017-10-06 12:10:00,45.4,45.4,45.35,45.37,41190.0,35.6185,35.6185,35.5793,35.595,41190.0
2017-10-06 12:15:00,45.37,45.37,45.34,45.36,21002.0,35.595,35.595,35.5714,35.5871,21002.0
2017-10-06 12:20:00,45.36,45.37,45.34,45.34,35006.0,35.5871,35.595,35.5714,35.5714,35006.0
2017-10-06 12:25:00,45.35,45.35,45.32,45.34,35817.0,35.5793,35.5793,35.5558,35.5714,35817.0
2017-10-06 12:30:00,45.34,45.35,45.32,45.32,31065.0,35.5714,35.5793,35.5558,35.5558,31065.0
2017-10-06 12:35:00,45.33,45.36,45.32,45.36,13314.0,35.5636,35.5871,35.5558,35.5871,13314.0
2017-10-06 12:40:00,45.36,45.37,45.35,45.35,35080.0,35.5871,35.595,35.5793,35.5793,35080.0
2017-10-06 12:45:00,45.35,45.36,45.33,45.36,20399.0,35.5793,35.5871,35.5636,35.5871,20399.0
2017-10-06 12:50:00,45.36,45.36,45.34,45.35,33214.0,35.5871,35.5871,35.5714,35.5793,33214.0
2017-10-06 12:55:00,45.35,45.37,45.34,45.37,23198.0,35.5793,35.595,35.5714,35.595,23198.0
2017-10-06 13:00:00,45.37,45.39,45.36,45.39,63020.0,35.595,35.6107,35.5871,35.6107,63020.0
2017-10-06 13:05:00,45.39,45.41,45.38,45.4,29132.0,35.6107,35.6264,35.6028,35.6185,29132.0
2017-10-06 13:10:00,45.39,45.4,45.38,45.4,18935.0,35.6107,35.6185,35.6028,35.6185,18935.0
2017-10-06 13:15:00,45.4,45.41,45.38,45.4,81755.0,35.6185,35.6264,35.6028,35.6185,81755.0
2017-10-06 13:20:00,45.4,45.41,45.38,45.39,18766.0,35.6185,35.6264,35.6028,35.6107,18766.0
2017-10-06 13:25:00,45.39,45.39,45.38,45.39,12446.0,35.6107,35.6107,35.6028,35.6107,12446.0
2017-10-06 13:30:00,45.39,45.41,45.38,45.4,28620.0,35.6107,35.6264,35.6028,35.6185,28620.0
2017-10-06 13:35:00,45.4,45.4,45.39,45.4,18168.0,35.6185,35.6185,35.6107,35.6185,18168.0
2017-10-06 13:40:00,45.4,45.4,45.38,45.39,92811.0,35.6185,35.6185,35.6028,35.6107,92811.0
2017-10-06 13:45:00,45.39,45.39,45.34,45.35,47280.0,35.6107,35.6107,35.5714,35.5793,47280.0
2017-10-06 13:50:00,45.34,45.37,45.34,45.37,34739.0,35.5714,35.595,35.5714,35.595,34739.0
2017-10-06 13:55:00,45.37,45.37,45.35,45.36,20854.0,35.595,35.595,35.5793,35.5871,20854.0
2017-10-06 14:00:00,45.36,45.39,45.36,45.37,21215.0,35.5871,35.6107,35.5871,35.595,21215.0
2017-10-06 14:05:00,45.37,45.39,45.36,45.38,22700.0,35.595,35.6107,35.5871,35.6028,22700.0
2017-10-06 14:10:00,45.38,45.38,45.33,45.34,46623.0,35.6028,35.6028,35.5636,35.5714,46623.0
2017-10-06 14:15:00,45.33,45.35,45.32,45.34,34677.0,35.5636,35.5793,35.5558,35.5714,34677.0
2017-10-06 14:20:00,45.34,45.35,45.33,45.35,16768.0,35.5714,35.5793,35.5636,35.5793,16768.0
2017-10-06 14:25:00,45.35,45.36,45.34,45.36,45161.0,35.5793,35.5871,35.5714,35.5871,45161.0
2017-10-06 14:30:00,45.36,45.37,45.34,45.34,41517.0,35.5871,35.595,35.5714,35.5714,41517.0
2017-10-06 14:35:00,45.35,45.37,45.34,45.37,27241.0,35.5793,35.595,35.5714,35.595,27241.0
2017-10-06 14:40:00,45.36,45.38,45.36,45.38,15773.0,35.5871,35.6028,35.5871,35.6028,15773.0
2017-10-06 14:45:00,45.38,45.39,45.36,45.36,49317.0,35.6028,35.6107,35.5871,35.5871,49317.0
2017-10-06 14:50:00,45.36,45.37,45.36,45.37,20550.0,35.5871,35.595,35.5871,35.595,20550.0
2017-10-06 14:55:00,45.37,45.38,45.36,45.37,55818.0,35.595,35.6028,35.5871,35.595,55818.0
2017-10-06 15:00:00,45.37,45.37,45.35,45.36,20990.0,35.595,35.595,35.5793,35.5871,20990.0
2017-10-06 15:05:00,45.36,45.36,45.35,45.36,17523.0,35.5871,35.5871,35.5793,35.5871,17523.0
2017-10-06 15:10:00,45.36,45.36,45.35,45.35,16383.0,35.5871,35.5871,35.5793,35.5793,16383.0
2017-10-06 15:15:00,45.36,45.4,45.35,45.4,94588.0,35.5871,35.6185,35.5793,35.6185,94588.0
2017-10-06 15:20:00,45.4,45.44,45.39,45.44,71219.0,35.6185,35.6499,35.6107,35.6499,71219.0
2017-10-06 15:25:00,45.44,45.47,45.43,45.47,74068.0,35.6499,35.6734,35.6421,35.6734,74068.0
2017-10-06 15:30:00,45.47,45.49,45.45,45.46,116531.0,35.6734,35.6891,35.6577,35.6656,116531.0
2017-10-06 15:35:00,45.46,45.47,45.45,45.46,82345.0,35.6656,35.6734,35.6577,35.6656,82345.0
2017-10-06 15:40:00,45.46,45.47,45.44,45.46,83836.0,35.6656,35.6734,35.6499,35.6656,83836.0
2017-10-06 15:45:00,45.46,45.52,45.46,45.48,154297.0,35.6656,35.7127,35.6656,35.6813,154297.0
2017-10-06 15:50:00,45.48,45.48,45.43,45.43,136671.0,35.6813,35.6813,35.6421,35.6421,136671.0
2017-10-06 15:55:00,45.44,45.5,45.43,45.47,417436.0,35.6499,35.697,35.6421,35.6734,417436.0
2017-10-09 09:30:00,45.55,45.59,45.51,45.56,187288.0,35.7362,35.7676,35.7048,35.744,187288.0
2017-10-09 09:35:00,45.57,45.6,45.51,45.51,96257.0,35.7519,35.7754,35.7048,35.7048,96257.0
2017-10-09 09:40:00,45.51,45.51,45.36,45.37,225818.0,35.7048,35.7048,35.5871,35.595,225818.0
2017-10-09 09:45:00,45.36,45.51,45.34,45.5,104178.0,35.5871,35.7048,35.5714,35.697,104178.0
2017-10-09 09:50:00,45.51,45.54,45.44,45.47,117446.0,35.7048,35.7284,35.6499,35.6734,117446.0
2017-10-09 09:55:00,45.48,45.49,45.41,45.41,69917.0,35.6813,35.6891,35.6264,35.6264,69917.0
2017-10-09 10:00:00,45.41,45.45,45.38,45.45,86130.0,35.6264,35.6577,35.6028,35.6577,86130.0
2017-10-09 10:05:00,45.45,45.49,45.44,45.47,47919.0,35.6577,35.6891,35.6499,35.6734,47919.0
2017-10-09 10:10:00,45.47,45.5,45.45,45.5,35598.0,35.6734,35.697,35.6577,35.697,35598.0
2017-10-09 10:15:00,45.5,45.51,45.47,45.48,30326.0,35.697,35.7048,35.6734,35.6813,30326.0
2017-10-09 10:20:00,45.49,45.52,45.48,45.49,42926.0,35.6891,35.7127,35.6813,35.6891,42926.0
2017-10-09 10:25:00,45.5,45.5,45.45,45.5,37296.0,35.697,35.697,35.6577,35.697,37296.0
2017-10-09 10:30:00,45.5,45.54,45.49,45.54,52230.0,35.697,35.7284,35.6891,35.7284,52230.0
2017-10-09 10:35:00,45.54,45.55,45.53,45.53,29153.0,35.7284,35.7362,35.7205,35.7205,29153.0
2017-10-09 10:40:00,45.54,45.54,45.51,45.51,55515.0,35.7284,35.7284,35.7048,35.7048,55515.0
2017-10-09 10:45:00,45.52,45.52,45.51,45.52,11690.0,35.7127,35.7127,35.7048,35.7127,11690.0
2017-10-09 10:50:00,45.52,45.53,45.51,45.52,24407.0,35.7127,35.7205,35.7048,35.7127,24407.0
2017-10-09 10:55:00,45.52,45.55,45.52,45.53,56419.0,35.7127,35.7362,35.7127,35.7205,56419.0
2017-10-09 11:00:00,45.54,45.54,45.5,45.5,126293.0,35.7284,35.7284,35.697,35.697,126293.0
2017-10-09 11:05:00,45.51,45.52,45.5,45.52,24452.0,35.7048,35.7127,35.697,35.7127,24452.0
2017-10-09 11:10:00,45.52,45.54,45.51,45.53,45327.0,35.7127,35.7284,35.7048,35.7205,45327.0
2017-10-09 11:15:00,45.53,45.54,45.52,45.52,26985.0,35.7205,35.7284,35.7127,35.7127,26985.0
2017-10-09 11:20:00,45.52,45.53,45.52,45.52,15860.0,35.7127,35.7205,35.7127,35.7127,15860.0
2017-10-09 11:25:00,45.53,45.53,45.5,45.51,101198.0,35.7205,35.7205,35.697,35.7048,101198.0
2017-10-09 11:30:00,45.51,45.51,45.5,45.5,14196.0,35.7048,35.7048,35.697,35.697,14196.0
2017-10-09 11:35:00,45.5,45.51,45.48,45.48,37119.0,35.697,35.7048,35.6813,35.6813,37119.0
2017-10-09 11:40:00,45.48,45.5,45.46,45.48,84971.0,35.6813,35.697,35.6656,35.6813,84971.0
2017-10-09 11:45:00,45.48,45.5,45.47,45.5,23444.0,35.6813,35.697,35.6734,35.697,23444.0
2017-10-09 11:50:00,45.5,45.51,45.49,45.5,23703.0,35.697,35.7048,35.6891,35.697,23703.0
2017-10-09 11:55:00,45.51,45.52,45.5,45.52,34664.0,35.7048,35.7127,35.697,35.7127,34664.0
2017-10-09 12:00:00,45.51,45.54,45.51,45.54,24734.0,35.7048,35.7284,35.7048,35.7284,24734.0
2017-10-09 12:05:00,45.54,45.55,45.52,45.53,40258.0,35.7284,35.7362,35.7127,35.7205,40258.0
2017-10-09 12:10:00,45.53,45.54,45.52,45.54,13812.0,35.7205,35.7284,35.7127,35.7284,13812.0
2017-10-09 12:15:00,45.54,45.57,45.53,45.55,29094.0,35.7284,35.7519,35.7205,35.7362,29094.0
2017-10-09 12:20:00,45.55,45.56,45.52,45.53,109115.0,35.7362,35.744,35.7127,35.7205,109115.0
2017-10-09 12:25:00,45.53,45.54,45.52,45.54,49279.0,35.7205,35.7284,35.7127,35.7284,49279.0
2017-10-09 12:30:00,45.54,45.54,45.53,45.53,19295.0,35.7284,35.7284,35.7205,35.7205,19295.0
2017-10-09 12:35:00,45.54,45.54,45.51,45.51,31813.0,35.7284,35.7284,35.7048,35.7048,31813.0
2017-10-09 12:40:00,45.51,45.55,45.51,45.53,72257.0,35.7048,35.7362,35.7048,35.7205,72257.0
2017-10-09 12:45:00,45.54,45.58,45.53,45.57,59800.0,35.7284,35.7597,35.7205,35.7519,59800.0
2017-10-09 12:50:00,45.56,45.58,45.55,45.58,60020.0,35.744,35.7597,35.7362,35.7597,60020.0
2017-10-09 12:55:00,45.59,45.6,45.56,45.57,50812.0,35.7676,35.7754,35.744,35.7519,50812.0
2017-10-09 13:00:00,45.58,45.59,45.57,45.58,18249.0,35.7597,35.7676,35.7519,35.7597,18249.0
2017-10-09 13:05:00,45.59,45.6,45.57,45.59,52854.0,35.7676,35.7754,35.7519,35.7676,52854.0
2017-10-09 13:10:00,45.58,45.61,45.58,45.61,26410.0,35.7597,35.7833,35.7597,35.7833,26410.0
2017-10-09 13:15:00,45.61,45.61,45.59,45.6,68003.0,35.7833,35.7833,35.7676,35.7754,68003.0
2017-10-09 13:20:00,45.6,45.63,45.6,45.62,42904.0,35.7754,35.799,35.7754,35.7911,42904.0
2017-10-09 13:25:00,45.63,45.65,45.6,45.6,49188.0,35.799,35.8147,35.7754,35.7754,49188.0
2017-10-09 13:30:00,45.61,45.61,45.6,45.6,33513.0,35.7833,35.7833,35.7754,35.7754,33513.0
2017-10-09 13:35:00,45.6,45.61,45.57,45.57,66744.0,35.7754,35.7833,35.7519,35.7519,66744.0
2017-10-09 13:40:00,45.58,45.59,45.57,45.59,30293.0,35.7597,35.7676,35.7519,35.7676,30293.0
2017-10-09 13:45:00,45.58,45.6,45.58,45.6,35772.0,35.7597,35.7754,35.7597,35.7754,35772.0
2017-10-09 13:50:00,45.59,45.6,45.58,45.58,41262.0,35.7676,35.7754,35.7597,35.7597,41262.0
2017-10-09 13:55:00,45.57,45.58,45.57,45.58,29135.0,35.7519,35.7597,35.7519,35.7597,29135.0
2017-10-09 14:00:00,45.58,45.59,45.57,45.58,32491.0,35.7597,35.7676,35.7519,35.7597,32491.0
2017-10-09 14:05:00,45.57,45.58,45.57,45.57,17263.0,35.7519,35.7597,35.7519,35.7519,17263.0
2017-10-09 14:10:00,45.58,45.59,45.55,45.56,76653.0,35.7597,35.7676,35.7362,35.744,76653.0
2017-10-09 14:15:00,45.55,45.56,45.49,45.49,58964.0,35.7362,35.744,35.6891,35.6891,58964.0
2017-10-09 14:20:00,45.49,45.51,45.48,45.5,76245.0,35.6891,35.7048,35.6813,35.697,76245.0
2017-10-09 14:25:00,45.5,45.52,45.49,45.51,69477.0,35.697,35.7127,35.6891,35.7048,69477.0
2017-10-09 14:30:00,45.5,45.5,45.46,45.47,56379.0,35.697,35.697,35.6656,35.6734,56379.0
2017-10-09 14:35:00,45.47,45.48,45.45,45.48,51357.0,35.6734,35.6813,35.6577,35.6813,51357.0
2017-10-09 14:40:00,45.48,45.49,45.45,45.47,32556.0,35.6813,35.6891,35.6577,35.6734,32556.0
2017-10-09 14:45:00,45.46,45.47,45.45,45.45,25372.0,35.6656,35.6734,35.6577,35.6577,25372.0
2017-10-09 14:50:00,45.45,45.47,45.45,45.46,39613.0,35.6577,35.6734,35.6577,35.6656,39613.0
2017-10-09 14:55:00,45.46,45.47,45.45,45.46,21487.0,35.6656,35.6734,35.6577,35.6656,21487.0
2017-10-09 15:00:00,45.46,45.47,45.42,45.43,57911.0,35.6656,35.6734,35.6342,35.6421,57911.0
2017-10-09 15:05:00,45.44,45.44,45.41,45.42,29923.0,35.6499,35.6499,35.6264,35.6342,29923.0
2017-10-09 15:10:00,45.41,45.42,45.41,45.41,23656.0,35.6264,35.6342,35.6264,35.6264,23656.0
2017-10-09 15:15:00,45.42,45.46,45.41,45.45,45709.0,35.6342,35.6656,35.6264,35.6577,45709.0
2017-10-09 15:20:00,45.44,45.45,45.43,45.43,33636.0,35.6499,35.6577,35.6421,35.6421,33636.0
2017-10-09 15:25:00,45.43,45.43,45.42,45.43,37047.0,35.6421,35.6421,35.6342,35.6421,37047.0
2017-10-09 15:30:00,45.42,45.43,45.39,45.41,72407.0,35.6342,35.6421,35.6107,35.6264,72407.0
2017-10-09 15:35:00,45.41,45.43,45.4,45.43,68039.0,35.6264,35.6421,35.6185,35.6421,68039.0
2017-10-09 15:40:00,45.43,45.43,45.4,45.41,57941.0,35.6421,35.6421,35.6185,35.6264,57941.0
2017-10-09 15:45:00,45.41,45.41,45.36,45.36,89045.0,35.6264,35.6264,35.5871,35.5871,89045.0
2017-10-09 15:50:00,45.37,45.41,45.36,45.4,105024.0,35.595,35.6264,35.5871,35.6185,105024.0
2017-10-09 15:55:00,45.4,45.41,45.37,45.39,278397.0,35.6185,35.6264,35.595,35.6107,278397.0
2017-10-10 09:30:00,45.6,45.62,45.52,45.56,225907.0,35.7754,35.7911,35.7127,35.744,225907.0
2017-10-10 09:35:00,45.56,45.65,45.55,45.65,66162.0,35.744,35.8147,35.7362,35.8147,66162.0
2017-10-10 09:40:00,45.65,45.78,45.65,45.77,85653.0,35.8147,35.9166,35.8147,35.9088,85653.0
2017-10-10 09:45:00,45.77,45.86,45.76,45.82,176085.0,35.9088,35.9794,35.901,35.948,176085.0
2017-10-10 09:50:00,45.82,45.86,45.81,45.84,72803.0,35.948,35.9794,35.9402,35.9637,72803.0
2017-10-10 09:55:00,45.85,45.87,45.81,45.83,61888.0,35.9716,35.9873,35.9402,35.9559,61888.0
2017-10-10 10:00:00,45.83,45.83,45.75,45.78,89436.0,35.9559,35.9559,35.8931,35.9166,89436.0
2017-10-10 10:05:00,45.78,45.78,45.7,45.72,75184.0,35.9166,35.9166,35.8539,35.8696,75184.0
2017-10-10 10:10:00,45.72,45.73,45.68,45.69,40869.0,35.8696,35.8774,35.8382,35.846,40869.0
2017-10-10 10:15:00,45.68,45.71,45.67,45.68,63300.0,35.8382,35.8617,35.8303,35.8382,63300.0
2017-10-10 10:20:00,45.68,45.71,45.65,45.7,55363.0,35.8382,35.8617,35.8147,35.8539,55363.0
2017-10-10 10:25:00,45.7,45.7,45.65,45.66,57765.0,35.8539,35.8539,35.8147,35.8225,57765.0
2017-10-10 10:30:00,45.66,45.66,45.6,45.65,107467.0,35.8225,35.8225,35.7754,35.8147,107467.0
2017-10-10 10:35:00,45.65,45.66,45.58,45.62,84621.0,35.8147,35.8225,35.7597,35.7911,84621.0
2017-10-10 10:40:00,45.62,45.63,45.57,45.6,88875.0,35.7911,35.799,35.7519,35.7754,88875.0
2017-10-10 10:45:00,45.61,45.63,45.6,45.62,30202.0,35.7833,35.799,35.7754,35.7911,30202.0
2017-10-10 10:50:00,45.62,45.64,45.61,45.62,47993.0,35.7911,35.8068,35.7833,35.7911,47993.0
2017-10-10 10:55:00,45.62,45.69,45.61,45.69,69621.0,35.7911,35.846,35.7833,35.846,69621.0
2017-10-10 11:00:00,45.69,45.75,45.68,45.75,58310.0,35.846,35.8931,35.8382,35.8931,58310.0
2017-10-10 11:05:00,45.75,45.76,45.73,45.75,102092.0,35.8931,35.901,35.8774,35.8931,102092.0
2017-10-10 11:10:00,45.74,45.75,45.7,45.7,60949.0,35.8853,35.8931,35.8539,35.8539,60949.0
2017-10-10 11:15:00,45.69,45.75,45.69,45.74,54145.0,35.846,35.8931,35.846,35.8853,54145.0
2017-10-10 11:20:00,45.74,45.75,45.72,45.72,20074.0,35.8853,35.8931,35.8696,35.8696,20074.0
2017-10-10 11:25:00,45.73,45.73,45.67,45.68,33132.0,35.8774,35.8774,35.8303,35.8382,33132.0
2017-10-10 11:30:00,45.68,45.72,45.67,45.71,40300.0,35.8382,35.8696,35.8303,35.8617,40300.0
2017-10-10 11:35:00,45.7,45.71,45.67,45.69,25732.0,35.8539,35.8617,35.8303,35.846,25732.0
2017-10-10 11:40:00,45.69,45.7,45.68,45.69,18371.0,35.846,35.8539,35.8382,35.846,18371.0
2017-10-10 11:45:00,45.68,45.7,45.67,45.7,22290.0,35.8382,35.8539,35.8303,35.8539,22290.0
2017-10-10 11:50:00,45.7,45.74,45.69,45.73,23808.0,35.8539,35.8853,35.846,35.8774,23808.0
2017-10-10 11:55:00,45.72,45.73,45.71,45.72,17736.0,35.8696,35.8774,35.8617,35.8696,17736.0
2017-10-10 12:00:00,45.71,45.74,45.71,45.73,27234.0,35.8617,35.8853,35.8617,35.8774,27234.0
2017-10-10 12:05:00,45.73,45.76,45.71,45.75,160453.0,35.8774,35.901,35.8617,35.8931,160453.0
2017-10-10 12:10:00,45.74,45.75,45.7,45.72,41693.0,35.8853,35.8931,35.8539,35.8696,41693.0
2017-10-10 12:15:00,45.73,45.74,45.71,45.73,38923.0,35.8774,35.8853,35.8617,35.8774,38923.0
2017-10-10 12:20:00,45.73,45.76,45.72,45.76,38072.0,35.8774,35.901,35.8696,35.901,38072.0
2017-10-10 12:25:00,45.76,45.8,45.75,45.8,42346.0,35.901,35.9323,35.8931,35.9323,42346.0
2017-10-10 12:30:00,45.8,45.8,45.78,45.79,14622.0,35.9323,35.9323,35.9166,35.9245,14622.0
2017-10-10 12:35:00,45.79,45.79,45.76,45.78,30774.0,35.9245,35.9245,35.901,35.9166,30774.0
2017-10-10 12:40:00,45.78,45.81,45.78,45.81,17906.0,35.9166,35.9402,35.9166,35.9402,17906.0
2017-10-10 12:45:00,45.81,45.81,45.77,45.77,28412.0,35.9402,35.9402,35.9088,35.9088,28412.0
2017-10-10 12:50:00,45.77,45.81,45.75,45.8,68650.0,35.9088,35.9402,35.8931,35.9323,68650.0
2017-10-10 12:55:00,45.79,45.81,45.78,45.8,30516.0,35.9245,35.9402,35.9166,35.9323,30516.0
2017-10-10 13:00:00,45.8,45.8,45.76,45.76,30051.0,35.9323,35.9323,35.901,35.901,30051.0
2017-10-10 13:05:00,45.77,45.78,45.76,45.77,25616.0,35.9088,35.9166,35.901,35.9088,25616.0
2017-10-10 13:10:00,45.77,45.79,45.76,45.76,48834.0,35.9088,35.9245,35.901,35.901,48834.0
2017-10-10 13:15:00,45.77,45.77,45.76,45.76,13988.0,35.9088,35.9088,35.901,35.901,13988.0
2017-10-10 13:20:00,45.77,45.77,45.74,45.75,28903.0,35.9088,35.9088,35.8853,35.8931,28903.0
2017-10-10 13:25:00,45.76,45.77,45.73,45.73,30927.0,35.901,35.9088,35.8774,35.8774,30927.0
2017-10-10 13:30:00,45.73,45.76,45.73,45.76,22762.0,35.8774,35.901,35.8774,35.901,22762.0
2017-10-10 13:35:00,45.76,45.77,45.74,45.76,40861.0,35.901,35.9088,35.8853,35.901,40861.0
2017-10-10 13:40:00,45.77,45.78,45.74,45.76,40053.0,35.9088,35.9166,35.8853,35.901,40053.0
2017-10-10 13:45:00,45.76,45.78,45.74,45.78,40055.0,35.901,35.9166,35.8853,35.9166,40055.0
2017-10-10 13:50:00,45.78,45.8,45.77,45.78,46746.0,35.9166,35.9323,35.9088,35.9166,46746.0
2017-10-10 13:55:00,45.78,45.79,45.78,45.79,58690.0,35.9166,35.9245,35.9166,35.9245,58690.0
2017-10-10 14:00:00,45.79,45.81,45.78,45.79,59817.0,35.9245,35.9402,35.9166,35.9245,59817.0
2017-10-10 14:05:00,45.8,45.8,45.75,45.76,38258.0,35.9323,35.9323,35.8931,35.901,38258.0
2017-10-10 14:10:00,45.77,45.78,45.75,45.78,26750.0,35.9088,35.9166,35.8931,35.9166,26750.0
2017-10-10 14:15:00,45.78,45.78,45.75,45.77,50604.0,35.9166,35.9166,35.8931,35.9088,50604.0
2017-10-10 14:20:00,45.77,45.78,45.76,45.78,25829.0,35.9088,35.9166,35.901,35.9166,25829.0
2017-10-10 14:25:00,45.78,45.79,45.75,45.75,39939.0,35.9166,35.9245,35.8931,35.8931,39939.0
2017-10-10 14:30:00,45.76,45.77,45.75,45.77,30144.0,35.901,35.9088,35.8931,35.9088,30144.0
2017-10-10 14:35:00,45.77,45.79,45.76,45.78,49462.0,35.9088,35.9245,35.901,35.9166,49462.0
2017-10-10 14:40:00,45.78,45.79,45.77,45.78,31316.0,35.9166,35.9245,35.9088,35.9166,31316.0
2017-10-10 14:45:00,45.78,45.78,45.77,45.78,21549.0,35.9166,35.9166,35.9088,35.9166,21549.0
2017-10-10 14:50:00,45.78,45.8,45.76,45.8,80446.0,35.9166,35.9323,35.901,35.9323,80446.0
2017-10-10 14:55:00,45.8,45.81,45.77,45.8,64822.0,35.9323,35.9402,35.9088,35.9323,64822.0
2017-10-10 15:00:00,45.81,45.81,45.79,45.79,64449.0,35.9402,35.9402,35.9245,35.9245,64449.0
2017-10-10 15:05:00,45.8,45.8,45.75,45.77,88441.0,35.9323,35.9323,35.8931,35.9088,88441.0
2017-10-10 15:10:00,45.77,45.8,45.76,45.78,70550.0,35.9088,35.9323,35.901,35.9166,70550.0
2017-10-10 15:15:00,45.79,45.82,45.78,45.82,76177.0,35.9245,35.948,35.9166,35.948,76177.0
2017-10-10 15:20:00,45.82,45.85,45.81,45.84,55295.0,35.948,35.9716,35.9402,35.9637,55295.0
2017-10-10 15:25:00,45.84,45.87,45.84,45.87,116520.0,35.9637,35.9873,35.9637,35.9873,116520.0
2017-10-10 15:30:00,45.86,45.88,45.84,45.88,74183.0,35.9794,35.9951,35.9637,35.9951,74183.0
2017-10-10 15:35:00,45.88,45.89,45.86,45.89,99617.0,35.9951,36.0029,35.9794,36.0029,99617.0
2017-10-10 15:40:00,45.89,45.89,45.86,45.89,151040.0,36.0029,36.0029,35.9794,36.0029,151040.0
2017-10-10 15:45:00,45.89,45.89,45.85,45.89,184172.0,36.0029,36.0029,35.9716,36.0029,184172.0
2017-10-10 15:50:00,45.89,45.9,45.87,45.9,201026.0,36.0029,36.0108,35.9873,36.0108,201026.0
2017-10-10 15:55:00,45.9,45.9,45.87,45.88,365080.0,36.0108,36.0108,35.9873,35.9951,365080.0
2017-10-11 09:30:00,45.88,46.0,45.87,46.0,241377.0,35.9951,36.0892,35.9873,36.0892,241377.0
2017-10-11 09:35:00,46.0,46.1,45.99,46.06,162782.0,36.0892,36.1677,36.0814,36.1363,162782.0
2017-10-11 09:40:00,46.06,46.06,46.0,46.03,76432.0,36.1363,36.1363,36.0892,36.1128,76432.0
2017-10-11 09:45:00,46.03,46.08,46.02,46.08,43745.0,36.1128,36.152,36.1049,36.152,43745.0
2017-10-11 09:50:00,46.08,46.09,46.02,46.04,49128.0,36.152,36.1599,36.1049,36.1206,49128.0
2017-10-11 09:55:00,46.05,46.05,45.99,46.02,42111.0,36.1285,36.1285,36.0814,36.1049,42111.0
2017-10-11 10:00:00,46.02,46.02,45.97,45.98,64023.0,36.1049,36.1049,36.0657,36.0736,64023.0
2017-10-11 10:05:00,45.98,46.0,45.98,46.0,28643.0,36.0736,36.0892,36.0736,36.0892,28643.0
2017-10-11 10:10:00,46.0,46.05,45.99,46.05,48807.0,36.0892,36.1285,36.0814,36.1285,48807.0
2017-10-11 10:15:00,46.05,46.09,46.04,46.07,37621.0,36.1285,36.1599,36.1206,36.1442,37621.0
2017-10-11 10:20:00,46.08,46.1,46.07,46.09,23033.0,36.152,36.1677,36.1442,36.1599,23033.0
2017-10-11 10:25:00,46.09,46.1,46.05,46.07,45293.0,36.1599,36.1677,36.1285,36.1442,45293.0
2017-10-11 10:30:00,46.08,46.1,46.07,46.09,36153.0,36.152,36.1677,36.1442,36.1599,36153.0
2017-10-11 10:35:00,46.08,46.14,46.08,46.14,33231.0,36.152,36.1991,36.152,36.1991,33231.0
2017-10-11 10:40:00,46.13,46.15,46.13,46.15,40404.0,36.1912,36.2069,36.1912,36.2069,40404.0
2017-10-11 10:45:00,46.14,46.15,46.1,46.11,92649.0,36.1991,36.2069,36.1677,36.1755,92649.0
2017-10-11 10:50:00,46.12,46.14,46.1,46.14,90473.0,36.1834,36.1991,36.1677,36.1991,90473.0
2017-10-11 10:55:00,46.15,46.15,46.1,46.1,71339.0,36.2069,36.2069,36.1677,36.1677,71339.0
2017-10-11 11:00:00,46.09,46.13,46.08,46.13,47459.0,36.1599,36.1912,36.152,36.1912,47459.0
2017-10-11 11:05:00,46.13,46.13,46.11,46.12,41111.0,36.1912,36.1912,36.1755,36.1834,41111.0
2017-10-11 11:10:00,46.12,46.14,46.1,46.11,63253.0,36.1834,36.1991,36.1677,36.1755,63253.0
2017-10-11 11:15:00,46.11,46.14,46.11,46.13,31230.0,36.1755,36.1991,36.1755,36.1912,31230.0
2017-10-11 11:20:00,46.12,46.13,46.11,46.12,27586.0,36.1834,36.1912,36.1755,36.1834,27586.0
2017-10-11 11:25:00,46.11,46.14,46.11,46.14,36184.0,36.1755,36.1991,36.1755,36.1991,36184.0
2017-10-11 11:30:00,46.14,46.14,46.12,46.13,48736.0,36.1991,36.1991,36.1834,36.1912,48736.0
2017-10-11 11:35:00,46.14,46.14,46.13,46.14,21623.0,36.1991,36.1991,36.1912,36.1991,21623.0
2017-10-11 11:40:00,46.14,46.16,46.13,46.15,90238.0,36.1991,36.2148,36.1912,36.2069,90238.0
2017-10-11 11:45:00,46.16,46.16,46.14,46.16,34962.0,36.2148,36.2148,36.1991,36.2148,34962.0
2017-10-11 11:50:00,46.15,46.17,46.14,46.17,28762.0,36.2069,36.2226,36.1991,36.2226,28762.0
2017-10-11 11:55:00,46.17,46.18,46.16,46.18,24305.0,36.2226,36.2305,36.2148,36.2305,24305.0
2017-10-11 12:00:00,46.18,46.2,46.17,46.2,20425.0,36.2305,36.2462,36.2226,36.2462,20425.0
2017-10-11 12:05:00,46.2,46.2,46.17,46.18,71893.0,36.2462,36.2462,36.2226,36.2305,71893.0
2017-10-11 12:10:00,46.18,46.18,46.17,46.18,23188.0,36.2305,36.2305,36.2226,36.2305,23188.0
2017-10-11 12:15:00,46.18,46.18,46.15,46.15,45391.0,36.2305,36.2305,36.2069,36.2069,45391.0
2017-10-11 12:20:00,46.16,46.18,46.15,46.18,16749.0,36.2148,36.2305,36.2069,36.2305,16749.0
2017-10-11 12:25:00,46.18,46.18,46.14,46.16,21982.0,36.2305,36.2305,36.1991,36.2148,21982.0
2017-10-11 12:30:00,46.16,46.17,46.15,46.16,39862.0,36.2148,36.2226,36.2069,36.2148,39862.0
2017-10-11 12:35:00,46.16,46.17,46.16,46.17,8547.0,36.2148,36.2226,36.2148,36.2226,8547.0
2017-10-11 12:40:00,46.16,46.19,46.16,46.18,34399.0,36.2148,36.2383,36.2148,36.2305,34399.0
2017-10-11 12:45:00,46.18,46.19,46.15,46.15,34601.0,36.2305,36.2383,36.2069,36.2069,34601.0
2017-10-11 12:50:00,46.16,46.16,46.14,46.16,34238.0,36.2148,36.2148,36.1991,36.2148,34238.0
2017-10-11 12:55:00,46.16,46.16,46.14,46.15,21962.0,36.2148,36.2148,36.1991,36.2069,21962.0
2017-10-11 13:00:00,46.15,46.15,46.13,46.14,68052.0,36.2069,36.2069,36.1912,36.1991,68052.0
2017-10-11 13:05:00,46.15,46.15,46.11,46.12,44433.0,36.2069,36.2069,36.1755,36.1834,44433.0
2017-10-11 13:10:00,46.12,46.12,46.11,46.11,23141.0,36.1834,36.1834,36.1755,36.1755,23141.0
2017-10-11 13:15:00,46.11,46.11,46.09,46.09,74705.0,36.1755,36.1755,36.1599,36.1599,74705.0
2017-10-11 13:20:00,46.1,46.12,46.09,46.1,100337.0,36.1677,36.1834,36.1599,36.1677,100337.0
2017-10-11 13:25:00,46.1,46.13,46.09,46.12,31342.0,36.1677,36.1912,36.1599,36.1834,31342.0
2017-10-11 13:30:00,46.12,46.12,46.09,46.11,25438.0,36.1834,36.1834,36.1599,36.1755,25438.0
2017-10-11 13:35:00,46.12,46.12,46.11,46.12,9820.0,36.1834,36.1834,36.1755,36.1834,9820.0
2017-10-11 13:40:00,46.12,46.14,46.11,46.13,21299.0,36.1834,36.1991,36.1755,36.1912,21299.0
2017-10-11 13:45:00,46.14,46.15,46.13,46.14,20081.0,36.1991,36.2069,36.1912,36.1991,20081.0
2017-10-11 13:50:00,46.15,46.16,46.12,46.15,46278.0,36.2069,36.2148,36.1834,36.2069,46278.0
2017-10-11 13:55:00,46.16,46.17,46.11,46.13,549839.0,36.2148,36.2226,36.1755,36.1912,549839.0
2017-10-11 14:00:00,46.13,46.16,46.13,46.14,36129.0,36.1912,36.2148,36.1912,36.1991,36129.0
2017-10-11 14:05:00,46.14,46.16,46.12,46.13,29012.0,36.1991,36.2148,36.1834,36.1912,29012.0
2017-10-11 14:10:00,46.13,46.14,46.1,46.12,40581.0,36.1912,36.1991,36.1677,36.1834,40581.0
2017-10-11 14:15:00,46.13,46.13,46.1,46.11,32817.0,36.1912,36.1912,36.1677,36.1755,32817.0
2017-10-11 14:20:00,46.11,46.11,46.05,46.06,73463.0,36.1755,36.1755,36.1285,36.1363,73463.0
2017-10-11 14:25:00,46.07,46.08,46.05,46.06,52317.0,36.1442,36.152,36.1285,36.1363,52317.0
2017-10-11 14:30:00,46.07,46.08,46.06,46.06,19983.0,36.1442,36.152,36.1363,36.1363,19983.0
2017-10-11 14:35:00,46.07,46.09,46.06,46.07,36403.0,36.1442,36.1599,36.1363,36.1442,36403.0
2017-10-11 14:40:00,46.08,46.08,46.05,46.07,25949.0,36.152,36.152,36.1285,36.1442,25949.0
2017-10-11 14:45:00,46.07,46.07,46.06,46.07,28842.0,36.1442,36.1442,36.1363,36.1442,28842.0
2017-10-11 14:50:00,46.07,46.08,46.06,46.08,22864.0,36.1442,36.152,36.1363,36.152,22864.0
2017-10-11 14:55:00,46.08,46.1,46.07,46.09,82110.0,36.152,36.1677,36.1442,36.1599,82110.0
2017-10-11 15:00:00,46.09,46.11,46.08,46.1,101046.0,36.1599,36.1755,36.152,36.1677,101046.0
2017-10-11 15:05:00,46.09,46.11,46.08,46.1,39713.0,36.1599,36.1755,36.152,36.1677,39713.0
2017-10-11 15:10:00,46.11,46.14,46.1,46.12,47682.0,36.1755,36.1991,36.1677,36.1834,47682.0
2017-10-11 15:15:00,46.11,46.13,46.1,46.12,60949.0,36.1755,36.1912,36.1677,36.1834,60949.0
2017-10-11 15:20:00,46.12,46.13,46.1,46.11,82162.0,36.1834,36.1912,36.1677,36.1755,82162.0
2017-10-11 15:25:00,46.11,46.15,46.1,46.15,60273.0,36.1755,36.2069,36.1677,36.2069,60273.0
2017-10-11 15:30:00,46.14,46.15,46.13,46.14,37554.0,36.1991,36.2069,36.1912,36.1991,37554.0
2017-10-11 15:35:00,46.14,46.17,46.13,46.15,92050.0,36.1991,36.2226,36.1912,36.2069,92050.0
2017-10-11 15:40:00,46.14,46.15,46.12,46.14,82153.0,36.1991,36.2069,36.1834,36.1991,82153.0
2017-10-11 15:45:00,46.14,46.15,46.12,46.13,88509.0,36.1991,36.2069,36.1834,36.1912,88509.0
2017-10-11 15:50:00,46.13,46.13,46.11,46.11,149368.0,36.1912,36.1912,36.1755,36.1755,149368.0
2017-10-11 15:55:00,46.12,46.12,46.07,46.08,945048.0,36.1834,36.1834,36.1442,36.152,945048.0
2017-10-12 09:30:00,45.98,46.06,45.94,46.02,246282.0,36.0736,36.1363,36.0422,36.1049,246282.0
2017-10-12 09:35:00,46.03,46.08,46.01,46.06,70992.0,36.1128,36.152,36.0971,36.1363,70992.0
2017-10-12 09:40:00,46.05,46.09,46.0,46.01,109636.0,36.1285,36.1599,36.0892,36.0971,109636.0
2017-10-12 09:45:00,46.01,46.08,46.0,46.06,43227.0,36.0971,36.152,36.0892,36.1363,43227.0
2017-10-12 09:50:00,46.05,46.09,45.99,46.04,108786.0,36.1285,36.1599,36.0814,36.1206,108786.0
2017-10-12 09:55:00,46.04,46.06,46.02,46.04,33867.0,36.1206,36.1363,36.1049,36.1206,33867.0
2017-10-12 10:00:00,46.04,46.06,46.02,46.04,102210.0,36.1206,36.1363,36.1049,36.1206,102210.0
2017-10-12 10:05:00,46.04,46.07,46.03,46.05,34042.0,36.1206,36.1442,36.1128,36.1285,34042.0
2017-10-12 10:10:00,46.05,46.08,46.01,46.02,49669.0,36.1285,36.152,36.0971,36.1049,49669.0
2017-10-12 10:15:00,46.03,46.07,46.02,46.05,38689.0,36.1128,36.1442,36.1049,36.1285,38689.0
2017-10-12 10:20:00,46.06,46.09,46.04,46.06,38251.0,36.1363,36.1599,36.1206,36.1363,38251.0
2017-10-12 10:25:00,46.06,46.08,46.05,46.08,39033.0,36.1363,36.152,36.1285,36.152,39033.0
2017-10-12 10:30:00,46.09,46.1,46.08,46.09,36001.0,36.1599,36.1677,36.152,36.1599,36001.0
2017-10-12 10:35:00,46.09,46.12,46.08,46.09,95827.0,36.1599,36.1834,36.152,36.1599,95827.0
2017-10-12 10:40:00,46.1,46.12,46.09,46.11,42994.0,36.1677,36.1834,36.1599,36.1755,42994.0
2017-10-12 10:45:00,46.1,46.12,46.08,46.11,42328.0,36.1677,36.1834,36.152,36.1755,42328.0
2017-10-12 10:50:00,46.11,46.13,46.1,46.13,38580.0,36.1755,36.1912,36.1677,36.1912,38580.0
2017-10-12 10:55:00,46.12,46.14,46.1,46.11,48268.0,36.1834,36.1991,36.1677,36.1755,48268.0
2017-10-12 11:00:00,46.11,46.12,46.08,46.11,46278.0,36.1755,36.1834,36.152,36.1755,46278.0
2017-10-12 11:05:00,46.12,46.12,46.09,46.11,43797.0,36.1834,36.1834,36.1599,36.1755,43797.0
2017-10-12 11:10:00,46.1,46.12,46.1,46.11,51099.0,36.1677,36.1834,36.1677,36.1755,51099.0
2017-10-12 11:15:00,46.11,46.11,46.08,46.09,58375.0,36.1755,36.1755,36.152,36.1599,58375.0
2017-10-12 11:20:00,46.08,46.09,46.06,46.06,39648.0,36.152,36.1599,36.1363,36.1363,39648.0
2017-10-12 11:25:00,46.06,46.07,46.04,46.05,35238.0,36.1363,36.1442,36.1206,36.1285,35238.0
2017-10-12 11:30:00,46.05,46.06,46.04,46.05,120268.0,36.1285,36.1363,36.1206,36.1285,120268.0
2017-10-12 11:35:00,46.05,46.05,46.01,46.01,45838.0,36.1285,36.1285,36.0971,36.0971,45838.0
2017-10-12 11:40:00,46.02,46.04,46.01,46.02,61399.0,36.1049,36.1206,36.0971,36.1049,61399.0
2017-10-12 11:45:00,46.03,46.03,46.0,46.02,130116.0,36.1128,36.1128,36.0892,36.1049,130116.0
2017-10-12 11:50:00,46.02,46.04,46.01,46.03,88559.0,36.1049,36.1206,36.0971,36.1128,88559.0
2017-10-12 11:55:00,46.02,46.05,46.02,46.04,64661.0,36.1049,36.1285,36.1049,36.1206,64661.0
2017-10-12 12:00:00,46.04,46.04,46.03,46.04,23838.0,36.1206,36.1206,36.1128,36.1206,23838.0
2017-10-12 12:05:00,46.04,46.04,46.02,46.04,47309.0,36.1206,36.1206,36.1049,36.1206,47309.0
2017-10-12 12:10:00,46.03,46.05,46.02,46.02,72144.0,36.1128,36.1285,36.1049,36.1049,72144.0
2017-10-12 12:15:00,46.02,46.02,45.98,45.98,54461.0,36.1049,36.1049,36.0736,36.0736,54461.0
2017-10-12 12:20:00,45.98,46.0,45.96,46.0,33957.0,36.0736,36.0892,36.0579,36.0892,33957.0
2017-10-12 12:25:00,45.99,46.03,45.99,46.03,20300.0,36.0814,36.1128,36.0814,36.1128,20300.0
2017-10-12 12:30:00,46.03,46.04,46.01,46.02,25050.0,36.1128,36.1206,36.0971,36.1049,25050.0
2017-10-12 12:35:00,46.02,46.02,46.0,46.01,28368.0,36.1049,36.1049,36.0892,36.0971,28368.0
2017-10-12 12:40:00,46.01,46.05,46.01,46.05,11744.0,36.0971,36.1285,36.0971,36.1285,11744.0
2017-10-12 12:45:00,46.05,46.05,46.04,46.05,16480.0,36.1285,36.1285,36.1206,36.1285,16480.0
2017-10-12 12:50:00,46.05,46.05,46.04,46.05,15906.0,36.1285,36.1285,36.1206,36.1285,15906.0
2017-10-12 12:55:00,46.05,46.06,46.03,46.05,68409.0,36.1285,36.1363,36.1128,36.1285,68409.0
2017-10-12 13:00:00,46.05,46.09,46.04,46.09,111194.0,36.1285,36.1599,36.1206,36.1599,111194.0
2017-10-12 13:05:00,46.09,46.1,46.06,46.06,81120.0,36.1599,36.1677,36.1363,36.1363,81120.0
2017-10-12 13:10:00,46.06,46.08,46.06,46.07,78846.0,36.1363,36.152,36.1363,36.1442,78846.0
2017-10-12 13:15:00,46.07,46.08,46.06,46.08,22814.0,36.1442,36.152,36.1363,36.152,22814.0
2017-10-12 13:20:00,46.07,46.09,46.07,46.08,40298.0,36.1442,36.1599,36.1442,36.152,40298.0
2017-10-12 13:25:00,46.08,46.1,46.07,46.09,58204.0,36.152,36.1677,36.1442,36.1599,58204.0
2017-10-12 13:30:00,46.1,46.1,46.08,46.1,37105.0,36.1677,36.1677,36.152,36.1677,37105.0
2017-10-12 13:35:00,46.09,46.11,46.08,46.09,95720.0,36.1599,36.1755,36.152,36.1599,95720.0
2017-10-12 13:40:00,46.1,46.1,46.07,46.08,45241.0,36.1677,36.1677,36.1442,36.152,45241.0
2017-10-12 13:45:00,46.08,46.09,46.07,46.08,29440.0,36.152,36.1599,36.1442,36.152,29440.0
2017-10-12 13:50:00,46.08,46.08,46.07,46.08,29896.0,36.152,36.152,36.1442,36.152,29896.0
2017-10-12 13:55:00,46.08,46.08,46.05,46.07,59746.0,36.152,36.152,36.1285,36.1442,59746.0
2017-10-12 14:00:00,46.08,46.1,46.07,46.1,45966.0,36.152,36.1677,36.1442,36.1677,45966.0
2017-10-12 14:05:00,46.09,46.1,46.09,46.09,28727.0,36.1599,36.1677,36.1599,36.1599,28727.0
2017-10-12 14:10:00,46.09,46.11,46.08,46.09,94225.0,36.1599,36.1755,36.152,36.1599,94225.0
2017-10-12 14:15:00,46.09,46.11,46.09,46.1,37747.0,36.1599,36.1755,36.1599,36.1677,37747.0
2017-10-12 14:20:00,46.1,46.11,46.09,46.1,44899.0,36.1677,36.1755,36.1599,36.1677,44899.0
2017-10-12 14:25:00,46.1,46.1,46.09,46.1,41764.0,36.1677,36.1677,36.1599,36.1677,41764.0
2017-10-12 14:30:00,46.09,46.1,46.08,46.09,63560.0,36.1599,36.1677,36.152,36.1599,63560.0
2017-10-12 14:35:00,46.09,46.11,46.09,46.11,49451.0,36.1599,36.1755,36.1599,36.1755,49451.0
2017-10-12 14:40:00,46.11,46.11,46.07,46.1,67157.0,36.1755,36.1755,36.1442,36.1677,67157.0
2017-10-12 14:45:00,46.09,46.1,46.05,46.07,77969.0,36.1599,36.1677,36.1285,36.1442,77969.0
2017-10-12 14:50:00,46.07,46.1,46.07,46.09,60320.0,36.1442,36.1677,36.1442,36.1599,60320.0
2017-10-12 14:55:00,46.1,46.11,46.09,46.09,40437.0,36.1677,36.1755,36.1599,36.1599,40437.0
2017-10-12 15:00:00,46.1,46.11,46.09,46.09,41861.0,36.1677,36.1755,36.1599,36.1599,41861.0
2017-10-12 15:05:00,46.09,46.11,46.08,46.09,90783.0,36.1599,36.1755,36.152,36.1599,90783.0
2017-10-12 15:10:00,46.09,46.11,46.08,46.09,71486.0,36.1599,36.1755,36.152,36.1599,71486.0
2017-10-12 15:15:00,46.09,46.1,46.07,46.08,121131.0,36.1599,36.1677,36.1442,36.152,121131.0
2017-10-12 15:20:00,46.09,46.11,46.08,46.11,31122.0,36.1599,36.1755,36.152,36.1755,31122.0
2017-10-12 15:25:00,46.11,46.13,46.1,46.12,66915.0,36.1755,36.1912,36.1677,36.1834,66915.0
2017-10-12 15:30:00,46.12,46.12,46.07,46.07,79925.0,36.1834,36.1834,36.1442,36.1442,79925.0
2017-10-12 15:35:00,46.07,46.08,46.05,46.07,109092.0,36.1442,36.152,36.1285,36.1442,109092.0
2017-10-12 15:40:00,46.07,46.09,46.06,46.08,103554.0,36.1442,36.1599,36.1363,36.152,103554.0
2017-10-12 15:45:00,46.07,46.08,46.07,46.08,94908.0,36.1442,36.152,36.1442,36.152,94908.0
2017-10-12 15:50:00,46.07,46.08,46.04,46.08,356293.0,36.1442,36.152,36.1206,36.152,356293.0
2017-10-12 15:55:00,46.08,46.11,46.04,46.1,1002451.0,36.152,36.1755,36.1206,36.1677,1002451.0
2017-10-13 09:30:00,46.25,46.37,46.18,46.36,351702.0,36.2854,36.3795,36.2305,36.3717,351702.0
2017-10-13 09:35:00,46.36,46.37,46.29,46.37,97287.0,36.3717,36.3795,36.3168,36.3795,97287.0
2017-10-13 09:40:00,46.37,46.38,46.32,46.37,104297.0,36.3795,36.3874,36.3403,36.3795,104297.0
2017-10-13 09:45:00,46.37,46.37,46.3,46.3,58451.0,36.3795,36.3795,36.3246,36.3246,58451.0
2017-10-13 09:50:00,46.3,46.34,46.28,46.28,53323.0,36.3246,36.356,36.3089,36.3089,53323.0
2017-10-13 09:55:00,46.29,46.3,46.27,46.28,70739.0,36.3168,36.3246,36.3011,36.3089,70739.0
2017-10-13 10:00:00,46.28,46.34,46.27,46.33,114486.0,36.3089,36.356,36.3011,36.3481,114486.0
2017-10-13 10:05:00,46.34,46.34,46.25,46.27,43398.0,36.356,36.356,36.2854,36.3011,43398.0
2017-10-13 10:10:00,46.27,46.32,46.26,46.29,111251.0,36.3011,36.3403,36.2932,36.3168,111251.0
2017-10-13 10:15:00,46.3,46.34,46.29,46.32,46786.0,36.3246,36.356,36.3168,36.3403,46786.0
2017-10-13 10:20:00,46.32,46.34,46.31,46.32,30128.0,36.3403,36.356,36.3325,36.3403,30128.0
2017-10-13 10:25:00,46.32,46.33,46.28,46.33,176345.0,36.3403,36.3481,36.3089,36.3481,176345.0
2017-10-13 10:30:00,46.33,46.36,46.31,46.36,163808.0,36.3481,36.3717,36.3325,36.3717,163808.0
2017-10-13 10:35:00,46.36,46.37,46.29,46.29,117362.0,36.3717,36.3795,36.3168,36.3168,117362.0
2017-10-13 10:40:00,46.3,46.3,46.23,46.23,41174.0,36.3246,36.3246,36.2697,36.2697,41174.0
2017-10-13 10:45:00,46.23,46.25,46.23,46.24,56994.0,36.2697,36.2854,36.2697,36.2775,56994.0
2017-10-13 10:50:00,46.24,46.25,46.2,46.22,41883.0,36.2775,36.2854,36.2462,36.2618,41883.0
2017-10-13 10:55:00,46.22,46.25,46.21,46.22,32701.0,36.2618,36.2854,36.254,36.2618,32701.0
2017-10-13 11:00:00,46.23,46.23,46.2,46.2,42840.0,36.2697,36.2697,36.2462,36.2462,42840.0
2017-10-13 11:05:00,46.2,46.21,46.19,46.2,32262.0,36.2462,36.254,36.2383,36.2462,32262.0
2017-10-13 11:10:00,46.2,46.21,46.19,46.21,18780.0,36.2462,36.254,36.2383,36.254,18780.0
2017-10-13 11:15:00,46.2,46.21,46.15,46.19,59986.0,36.2462,36.254,36.2069,36.2383,59986.0
2017-10-13 11:20:00,46.19,46.24,46.18,46.24,134363.0,36.2383,36.2775,36.2305,36.2775,134363.0
2017-10-13 11:25:00,46.23,46.24,46.2,46.21,39929.0,36.2697,36.2775,36.2462,36.254,39929.0
2017-10-13 11:30:00,46.21,46.24,46.19,46.24,35365.0,36.254,36.2775,36.2383,36.2775,35365.0
2017-10-13 11:35:00,46.23,46.25,46.22,46.25,31208.0,36.2697,36.2854,36.2618,36.2854,31208.0
2017-10-13 11:40:00,46.25,46.26,46.23,46.25,28272.0,36.2854,36.2932,36.2697,36.2854,28272.0
2017-10-13 11:45:00,46.26,46.28,46.25,46.27,30207.0,36.2932,36.3089,36.2854,36.3011,30207.0
2017-10-13 11:50:00,46.28,46.29,46.27,46.28,42791.0,36.3089,36.3168,36.3011,36.3089,42791.0
2017-10-13 11:55:00,46.28,46.31,46.28,46.3,214175.0,36.3089,36.3325,36.3089,36.3246,214175.0
2017-10-13 12:00:00,46.31,46.32,46.29,46.3,320500.0,36.3325,36.3403,36.3168,36.3246,320500.0
2017-10-13 12:05:00,46.3,46.3,46.28,46.29,22797.0,36.3246,36.3246,36.3089,36.3168,22797.0
2017-10-13 12:10:00,46.28,46.29,46.26,46.27,31219.0,36.3089,36.3168,36.2932,36.3011,31219.0
2017-10-13 12:15:00,46.26,46.26,46.24,46.25,24353.0,36.2932,36.2932,36.2775,36.2854,24353.0
2017-10-13 12:20:00,46.25,46.27,46.24,46.27,53825.0,36.2854,36.3011,36.2775,36.3011,53825.0
2017-10-13 12:25:00,46.27,46.27,46.26,46.26,22023.0,36.3011,36.3011,36.2932,36.2932,22023.0
2017-10-13 12:30:00,46.27,46.27,46.25,46.27,37304.0,36.3011,36.3011,36.2854,36.3011,37304.0
2017-10-13 12:35:00,46.27,46.27,46.25,46.25,25779.0,36.3011,36.3011,36.2854,36.2854,25779.0
2017-10-13 12:40:00,46.26,46.28,46.24,46.27,32384.0,36.2932,36.3089,36.2775,36.3011,32384.0
2017-10-13 12:45:00,46.28,46.28,46.25,46.26,30078.0,36.3089,36.3089,36.2854,36.2932,30078.0
2017-10-13 12:50:00,46.27,46.28,46.25,46.26,49701.0,36.3011,36.3089,36.2854,36.2932,49701.0
2017-10-13 12:55:00,46.27,46.27,46.25,46.26,42886.0,36.3011,36.3011,36.2854,36.2932,42886.0
2017-10-13 13:00:00,46.26,46.28,46.25,46.27,10895.0,36.2932,36.3089,36.2854,36.3011,10895.0
2017-10-13 13:05:00,46.28,46.29,46.26,46.27,26536.0,36.3089,36.3168,36.2932,36.3011,26536.0
2017-10-13 13:10:00,46.28,46.28,46.24,46.24,38791.0,36.3089,36.3089,36.2775,36.2775,38791.0
2017-10-13 13:15:00,46.25,46.26,46.22,46.23,39842.0,36.2854,36.2932,36.2618,36.2697,39842.0
2017-10-13 13:20:00,46.23,46.24,46.23,46.23,29188.0,36.2697,36.2775,36.2697,36.2697,29188.0
2017-10-13 13:25:00,46.24,46.25,46.22,46.23,81109.0,36.2775,36.2854,36.2618,36.2697,81109.0
2017-10-13 13:30:00,46.23,46.25,46.22,46.23,45188.0,36.2697,36.2854,36.2618,36.2697,45188.0
2017-10-13 13:35:00,46.23,46.24,46.22,46.24,44571.0,36.2697,36.2775,36.2618,36.2775,44571.0
2017-10-13 13:40:00,46.23,46.25,46.23,46.24,59274.0,36.2697,36.2854,36.2697,36.2775,59274.0
2017-10-13 13:45:00,46.24,46.24,46.22,46.22,22407.0,36.2775,36.2775,36.2618,36.2618,22407.0
2017-10-13 13:50:00,46.22,46.23,46.21,46.22,52818.0,36.2618,36.2697,36.254,36.2618,52818.0
2017-10-13 13:55:00,46.22,46.23,46.21,46.22,60557.0,36.2618,36.2697,36.254,36.2618,60557.0
2017-10-13 14:00:00,46.22,46.23,46.21,46.23,18940.0,36.2618,36.2697,36.254,36.2697,18940.0
2017-10-13 14:05:00,46.23,46.24,46.22,46.22,61099.0,36.2697,36.2775,36.2618,36.2618,61099.0
2017-10-13 14:10:00,46.23,46.24,46.22,46.22,40976.0,36.2697,36.2775,36.2618,36.2618,40976.0
2017-10-13 14:15:00,46.22,46.23,46.2,46.22,43394.0,36.2618,36.2697,36.2462,36.2618,43394.0
2017-10-13 14:20:00,46.22,46.23,46.21,46.22,60893.0,36.2618,36.2697,36.254,36.2618,60893.0
2017-10-13 14:25:00,46.23,46.24,46.21,46.23,39659.0,36.2697,36.2775,36.254,36.2697,39659.0
2017-10-13 14:30:00,46.23,46.24,46.21,46.23,32679.0,36.2697,36.2775,36.254,36.2697,32679.0
2017-10-13 14:35:00,46.23,46.26,46.23,46.25,23304.0,36.2697,36.2932,36.2697,36.2854,23304.0
2017-10-13 14:40:00,46.25,46.25,46.23,46.23,34349.0,36.2854,36.2854,36.2697,36.2697,34349.0
2017-10-13 14:45:00,46.24,46.24,46.22,46.23,23535.0,36.2775,36.2775,36.2618,36.2697,23535.0
2017-10-13 14:50:00,46.23,46.23,46.2,46.21,24363.0,36.2697,36.2697,36.2462,36.254,24363.0
2017-10-13 14:55:00,46.21,46.23,46.21,46.23,31975.0,36.254,36.2697,36.254,36.2697,31975.0
2017-10-13 15:00:00,46.23,46.24,46.22,46.23,38930.0,36.2697,36.2775,36.2618,36.2697,38930.0
2017-10-13 15:05:00,46.23,46.24,46.21,46.23,96660.0,36.2697,36.2775,36.254,36.2697,96660.0
2017-10-13 15:10:00,46.24,46.24,46.22,46.23,23750.0,36.2775,36.2775,36.2618,36.2697,23750.0
2017-10-13 15:15:00,46.23,46.24,46.22,46.22,27100.0,36.2697,36.2775,36.2618,36.2618,27100.0
2017-10-13 15:20:00,46.23,46.23,46.22,46.23,15728.0,36.2697,36.2697,36.2618,36.2697,15728.0
2017-10-13 15:25:00,46.23,46.23,46.19,46.21,85635.0,36.2697,36.2697,36.2383,36.254,85635.0
2017-10-13 15:30:00,46.2,46.21,46.18,46.18,68159.0,36.2462,36.254,36.2305,36.2305,68159.0
2017-10-13 15:35:00,46.19,46.19,46.17,46.18,65324.0,36.2383,36.2383,36.2226,36.2305,65324.0
2017-10-13 15:40:00,46.19,46.19,46.16,46.18,124044.0,36.2383,36.2383,36.2148,36.2305,124044.0
2017-10-13 15:45:00,46.18,46.18,46.15,46.16,151752.0,36.2305,36.2305,36.2069,36.2148,151752.0
2017-10-13 15:50:00,46.16,46.2,46.15,46.2,232453.0,36.2148,36.2462,36.2069,36.2462,232453.0
2017-10-13 15:55:00,46.2,46.2,46.15,46.2,656911.0,36.2462,36.2462,36.2069,36.2462,656911.0
2017-10-16 09:30:00,46.12,46.34,46.1,46.34,296341.0,36.1834,36.356,36.1677,36.356,296341.0
2017-10-16 09:35:00,46.34,46.35,46.28,46.33,56307.0,36.356,36.3638,36.3089,36.3481,56307.0
2017-10-16 09:40:00,46.32,46.4,46.3,46.3,112587.0,36.3403,36.4031,36.3246,36.3246,112587.0
2017-10-16 09:45:00,46.31,46.34,46.28,46.3,107430.0,36.3325,36.356,36.3089,36.3246,107430.0
2017-10-16 09:50:00,46.3,46.34,46.3,46.33,24270.0,36.3246,36.356,36.3246,36.3481,24270.0
2017-10-16 09:55:00,46.34,46.34,46.31,46.34,29814.0,36.356,36.356,36.3325,36.356,29814.0
2017-10-16 10:00:00,46.34,46.37,46.32,46.37,39908.0,36.356,36.3795,36.3403,36.3795,39908.0
2017-10-16 10:05:00,46.37,46.38,46.36,46.36,39378.0,36.3795,36.3874,36.3717,36.3717,39378.0
2017-10-16 10:10:00,46.36,46.37,46.33,46.34,41726.0,36.3717,36.3795,36.3481,36.356,41726.0
2017-10-16 10:15:00,46.34,46.35,46.31,46.34,34617.0,36.356,36.3638,36.3325,36.356,34617.0
2017-10-16 10:20:00,46.34,46.37,46.33,46.36,34373.0,36.356,36.3795,36.3481,36.3717,34373.0
2017-10-16 10:25:00,46.35,46.39,46.33,46.39,99464.0,36.3638,36.3952,36.3481,36.3952,99464.0
2017-10-16 10:30:00,46.39,46.39,46.35,46.39,115916.0,36.3952,36.3952,36.3638,36.3952,115916.0
2017-10-16 10:35:00,46.38,46.4,46.38,46.39,110298.0,36.3874,36.4031,36.3874,36.3952,110298.0
2017-10-16 10:40:00,46.39,46.39,46.37,46.38,39283.0,36.3952,36.3952,36.3795,36.3874,39283.0
2017-10-16 10:45:00,46.39,46.44,46.37,46.43,210409.0,36.3952,36.4345,36.3795,36.4266,210409.0
2017-10-16 10:50:00,46.43,46.44,46.4,46.42,59289.0,36.4266,36.4345,36.4031,36.4188,59289.0
2017-10-16 10:55:00,46.42,46.42,46.39,46.42,54391.0,36.4188,36.4188,36.3952,36.4188,54391.0
2017-10-16 11:00:00,46.41,46.44,46.4,46.44,51990.0,36.4109,36.4345,36.4031,36.4345,51990.0
2017-10-16 11:05:00,46.44,46.44,46.43,46.44,30672.0,36.4345,36.4345,36.4266,36.4345,30672.0
2017-10-16 11:10:00,46.44,46.45,46.43,46.43,33033.0,36.4345,36.4423,36.4266,36.4266,33033.0
2017-10-16 11:15:00,46.43,46.43,46.4,46.41,82619.0,36.4266,36.4266,36.4031,36.4109,82619.0
2017-10-16 11:20:00,46.41,46.43,46.4,46.43,37618.0,36.4109,36.4266,36.4031,36.4266,37618.0
2017-10-16 11:25:00,46.43,46.45,46.42,46.44,30514.0,36.4266,36.4423,36.4188,36.4345,30514.0
2017-10-16 11:30:00,46.44,46.45,46.43,46.44,24436.0,36.4345,36.4423,36.4266,36.4345,24436.0
2017-10-16 11:35:00,46.44,46.44,46.43,46.44,21183.0,36.4345,36.4345,36.4266,36.4345,21183.0
2017-10-16 11:40:00,46.44,46.45,46.43,46.45,18887.0,36.4345,36.4423,36.4266,36.4423,18887.0
2017-10-16 11:45:00,46.45,46.48,46.44,46.47,90780.0,36.4423,36.4658,36.4345,36.458,90780.0
2017-10-16 11:50:00,46.48,46.49,46.47,46.47,63416.0,36.4658,36.4737,36.458,36.458,63416.0
2017-10-16 11:55:00,46.47,46.48,46.46,46.47,65006.0,36.458,36.4658,36.4501,36.458,65006.0
2017-10-16 12:00:00,46.47,46.48,46.44,46.46,76180.0,36.458,36.4658,36.4345,36.4501,76180.0
2017-10-16 12:05:00,46.46,46.48,46.44,46.46,330168.0,36.4501,36.4658,36.4345,36.4501,330168.0
2017-10-16 12:10:00,46.46,46.49,46.45,46.48,320297.0,36.4501,36.4737,36.4423,36.4658,320297.0
2017-10-16 12:15:00,46.48,46.49,46.47,46.48,175983.0,36.4658,36.4737,36.458,36.4658,175983.0
2017-10-16 12:20:00,46.48,46.54,46.47,46.53,423471.0,36.4658,36.5129,36.458,36.5051,423471.0
2017-10-16 12:25:00,46.53,46.57,46.5,46.56,178280.0,36.5051,36.5364,36.4815,36.5286,178280.0
2017-10-16 12:30:00,46.55,46.63,46.55,46.6,161237.0,36.5208,36.5835,36.5208,36.56,161237.0
2017-10-16 12:35:00,46.6,46.68,46.59,46.66,166235.0,36.56,36.6227,36.5521,36.6071,166235.0
2017-10-16 12:40:00,46.66,46.7,46.63,46.67,286005.0,36.6071,36.6384,36.5835,36.6149,286005.0
2017-10-16 12:45:00,46.67,46.7,46.65,46.68,304904.0,36.6149,36.6384,36.5992,36.6227,304904.0
2017-10-16 12:50:00,46.68,46.69,46.62,46.65,214970.0,36.6227,36.6306,36.5757,36.5992,214970.0
2017-10-16 12:55:00,46.65,46.67,46.59,46.63,206200.0,36.5992,36.6149,36.5521,36.5835,206200.0
2017-10-16 13:00:00,46.63,46.66,46.62,46.64,100213.0,36.5835,36.6071,36.5757,36.5914,100213.0
2017-10-16 13:05:00,46.63,46.68,46.63,46.65,111404.0,36.5835,36.6227,36.5835,36.5992,111404.0
2017-10-16 13:10:00,46.65,46.67,46.62,46.67,89255.0,36.5992,36.6149,36.5757,36.6149,89255.0
2017-10-16 13:15:00,46.67,46.68,46.62,46.67,117791.0,36.6149,36.6227,36.5757,36.6149,117791.0
2017-10-16 13:20:00,46.67,46.68,46.64,46.66,141537.0,36.6149,36.6227,36.5914,36.6071,141537.0
2017-10-16 13:25:00,46.66,46.68,46.65,46.65,55295.0,36.6071,36.6227,36.5992,36.5992,55295.0
2017-10-16 13:30:00,46.66,46.67,46.63,46.67,105221.0,36.6071,36.6149,36.5835,36.6149,105221.0
2017-10-16 13:35:00,46.67,46.68,46.64,46.65,79151.0,36.6149,36.6227,36.5914,36.5992,79151.0
2017-10-16 13:40:00,46.65,46.66,46.64,46.66,31210.0,36.5992,36.6071,36.5914,36.6071,31210.0
2017-10-16 13:45:00,46.66,46.67,46.65,46.66,39117.0,36.6071,36.6149,36.5992,36.6071,39117.0
2017-10-16 13:50:00,46.67,46.68,46.65,46.68,42958.0,36.6149,36.6227,36.5992,36.6227,42958.0
2017-10-16 13:55:00,46.68,46.68,46.65,46.66,130342.0,36.6227,36.6227,36.5992,36.6071,130342.0
2017-10-16 14:00:00,46.66,46.73,46.65,46.71,218237.0,36.6071,36.662,36.5992,36.6463,218237.0
2017-10-16 14:05:00,46.71,46.75,46.7,46.72,109548.0,36.6463,36.6777,36.6384,36.6541,109548.0
2017-10-16 14:10:00,46.72,46.74,46.69,46.7,154777.0,36.6541,36.6698,36.6306,36.6384,154777.0
2017-10-16 14:15:00,46.7,46.72,46.67,46.68,38056.0,36.6384,36.6541,36.6149,36.6227,38056.0
2017-10-16 14:20:00,46.69,46.7,46.67,46.68,45980.0,36.6306,36.6384,36.6149,36.6227,45980.0
2017-10-16 14:25:00,46.68,46.7,46.67,46.7,41681.0,36.6227,36.6384,36.6149,36.6384,41681.0
2017-10-16 14:30:00,46.69,46.71,46.67,46.7,55727.0,36.6306,36.6463,36.6149,36.6384,55727.0
2017-10-16 14:35:00,46.7,46.72,46.69,46.71,99292.0,36.6384,36.6541,36.6306,36.6463,99292.0
2017-10-16 14:40:00,46.71,46.73,46.69,46.7,143596.0,36.6463,36.662,36.6306,36.6384,143596.0
2017-10-16 14:45:00,46.7,46.71,46.69,46.7,52364.0,36.6384,36.6463,36.6306,36.6384,52364.0
2017-10-16 14:50:00,46.7,46.7,46.68,46.7,37288.0,36.6384,36.6384,36.6227,36.6384,37288.0
2017-10-16 14:55:00,46.7,46.71,46.69,46.71,26549.0,36.6384,36.6463,36.6306,36.6463,26549.0
2017-10-16 15:00:00,46.71,46.73,46.69,46.7,108176.0,36.6463,36.662,36.6306,36.6384,108176.0
2017-10-16 15:05:00,46.71,46.71,46.7,46.7,26889.0,36.6463,36.6463,36.6384,36.6384,26889.0
2017-10-16 15:10:00,46.71,46.71,46.7,46.71,29265.0,36.6463,36.6463,36.6384,36.6463,29265.0
2017-10-16 15:15:00,46.7,46.71,46.7,46.7,38197.0,36.6384,36.6463,36.6384,36.6384,38197.0
2017-10-16 15:20:00,46.71,46.73,46.69,46.71,284462.0,36.6463,36.662,36.6306,36.6463,284462.0
2017-10-16 15:25:00,46.7,46.71,46.67,46.69,346306.0,36.6384,36.6463,36.6149,36.6306,346306.0
2017-10-16 15:30:00,46.68,46.71,46.67,46.69,228757.0,36.6227,36.6463,36.6149,36.6306,228757.0
2017-10-16 15:35:00,46.7,46.7,46.67,46.7,247323.0,36.6384,36.6384,36.6149,36.6384,247323.0
2017-10-16 15:40:00,46.7,46.7,46.68,46.7,57634.0,36.6384,36.6384,36.6227,36.6384,57634.0
2017-10-16 15:45:00,46.69,46.7,46.69,46.69,69170.0,36.6306,36.6384,36.6306,36.6306,69170.0
2017-10-16 15:50:00,46.69,46.71,46.65,46.65,254233.0,36.6306,36.6463,36.5992,36.5992,254233.0
2017-10-16 15:55:00,46.66,46.67,46.62,46.63,929349.0,36.6071,36.6149,36.5757,36.5835,929349.0
2017-10-17 09:30:00,46.53,46.63,46.49,46.51,215945.0,36.5051,36.5835,36.4737,36.4894,215945.0
2017-10-17 09:35:00,46.5,46.56,46.49,46.54,52681.0,36.4815,36.5286,36.4737,36.5129,52681.0
2017-10-17 09:40:00,46.54,46.58,46.47,46.5,63852.0,36.5129,36.5443,36.458,36.4815,63852.0
2017-10-17 09:45:00,46.5,46.53,46.47,46.52,84456.0,36.4815,36.5051,36.458,36.4972,84456.0
2017-10-17 09:50:00,46.52,46.54,46.5,46.51,69731.0,36.4972,36.5129,36.4815,36.4894,69731.0
2017-10-17 09:55:00,46.51,46.52,46.49,46.5,114610.0,36.4894,36.4972,36.4737,36.4815,114610.0
2017-10-17 10:00:00,46.51,46.51,46.44,46.46,88167.0,36.4894,36.4894,36.4345,36.4501,88167.0
2017-10-17 10:05:00,46.46,46.48,46.43,46.46,154005.0,36.4501,36.4658,36.4266,36.4501,154005.0
2017-10-17 10:10:00,46.46,46.49,46.44,46.45,62602.0,36.4501,36.4737,36.4345,36.4423,62602.0
2017-10-17 10:15:00,46.45,46.47,46.44,46.46,52675.0,36.4423,36.458,36.4345,36.4501,52675.0
2017-10-17 10:20:00,46.46,46.48,46.4,46.41,58848.0,36.4501,36.4658,36.4031,36.4109,58848.0
2017-10-17 10:25:00,46.41,46.42,46.37,46.38,39861.0,36.4109,36.4188,36.3795,36.3874,39861.0
2017-10-17 10:30:00,46.38,46.39,46.34,46.36,41178.0,36.3874,36.3952,36.356,36.3717,41178.0
2017-10-17 10:35:00,46.36,46.36,46.31,46.35,57777.0,36.3717,36.3717,36.3325,36.3638,57777.0
2017-10-17 10:40:00,46.36,46.38,46.33,46.35,75547.0,36.3717,36.3874,36.3481,36.3638,75547.0
2017-10-17 10:45:00,46.34,46.39,46.34,46.37,48977.0,36.356,36.3952,36.356,36.3795,48977.0
2017-10-17 10:50:00,46.37,46.38,46.35,46.37,37981.0,36.3795,36.3874,36.3638,36.3795,37981.0
2017-10-17 10:55:00,46.37,46.37,46.32,46.32,41484.0,36.3795,36.3795,36.3403,36.3403,41484.0
2017-10-17 11:00:00,46.33,46.37,46.32,46.37,33776.0,36.3481,36.3795,36.3403,36.3795,33776.0
2017-10-17 11:05:00,46.37,46.39,46.36,46.38,94833.0,36.3795,36.3952,36.3717,36.3874,94833.0
2017-10-17 11:10:00,46.38,46.42,46.37,46.41,57652.0,36.3874,36.4188,36.3795,36.4109,57652.0
2017-10-17 11:15:00,46.41,46.45,46.4,46.44,57492.0,36.4109,36.4423,36.4031,36.4345,57492.0
2017-10-17 11:20:00,46.44,46.47,46.43,46.44,92851.0,36.4345,36.458,36.4266,36.4345,92851.0
2017-10-17 11:25:00,46.43,46.47,46.43,46.47,41555.0,36.4266,36.458,36.4266,36.458,41555.0
2017-10-17 11:30:00,46.46,46.46,46.41,46.41,139987.0,36.4501,36.4501,36.4109,36.4109,139987.0
2017-10-17 11:35:00,46.41,46.43,46.4,46.43,100163.0,36.4109,36.4266,36.4031,36.4266,100163.0
2017-10-17 11:40:00,46.43,46.45,46.41,46.43,84127.0,36.4266,36.4423,36.4109,36.4266,84127.0
2017-10-17 11:45:00,46.43,46.44,46.42,46.43,32948.0,36.4266,36.4345,36.4188,36.4266,32948.0
2017-10-17 11:50:00,46.43,46.43,46.41,46.42,58149.0,36.4266,36.4266,36.4109,36.4188,58149.0
2017-10-17 11:55:00,46.43,46.43,46.4,46.4,23663.0,36.4266,36.4266,36.4031,36.4031,23663.0
2017-10-17 12:00:00,46.4,46.4,46.37,46.39,35328.0,36.4031,36.4031,36.3795,36.3952,35328.0
2017-10-17 12:05:00,46.39,46.39,46.37,46.38,43923.0,36.3952,36.3952,36.3795,36.3874,43923.0
2017-10-17 12:10:00,46.39,46.39,46.37,46.38,19774.0,36.3952,36.3952,36.3795,36.3874,19774.0
2017-10-17 12:15:00,46.37,46.39,46.36,46.39,61537.0,36.3795,36.3952,36.3717,36.3952,61537.0
2017-10-17 12:20:00,46.39,46.39,46.36,46.36,65080.0,36.3952,36.3952,36.3717,36.3717,65080.0
2017-10-17 12:25:00,46.35,46.39,46.35,46.39,37764.0,36.3638,36.3952,36.3638,36.3952,37764.0
2017-10-17 12:30:00,46.39,46.4,46.38,46.4,21579.0,36.3952,36.4031,36.3874,36.4031,21579.0
2017-10-17 12:35:00,46.39,46.41,46.39,46.39,25768.0,36.3952,36.4109,36.3952,36.3952,25768.0
2017-10-17 12:40:00,46.39,46.4,46.38,46.38,18902.0,36.3952,36.4031,36.3874,36.3874,18902.0
2017-10-17 12:45:00,46.39,46.39,46.38,46.39,12234.0,36.3952,36.3952,36.3874,36.3952,12234.0
2017-10-17 12:50:00,46.38,46.39,46.37,46.37,31635.0,36.3874,36.3952,36.3795,36.3795,31635.0
2017-10-17 12:55:00,46.37,46.4,46.36,46.4,45925.0,36.3795,36.4031,36.3717,36.4031,45925.0
2017-10-17 13:00:00,46.4,46.41,46.38,46.38,32761.0,36.4031,36.4109,36.3874,36.3874,32761.0
2017-10-17 13:05:00,46.38,46.39,46.37,46.38,26094.0,36.3874,36.3952,36.3795,36.3874,26094.0
2017-10-17 13:10:00,46.37,46.4,46.37,46.4,32223.0,36.3795,36.4031,36.3795,36.4031,32223.0
2017-10-17 13:15:00,46.4,46.4,46.37,46.38,34695.0,36.4031,36.4031,36.3795,36.3874,34695.0
2017-10-17 13:20:00,46.38,46.38,46.34,46.34,38741.0,36.3874,36.3874,36.356,36.356,38741.0
2017-10-17 13:25:00,46.34,46.35,46.34,46.34,14989.0,36.356,36.3638,36.356,36.356,14989.0
2017-10-17 13:30:00,46.34,46.36,46.34,46.35,34347.0,36.356,36.3717,36.356,36.3638,34347.0
2017-10-17 13:35:00,46.36,46.37,46.34,46.36,42663.0,36.3717,36.3795,36.356,36.3717,42663.0
2017-10-17 13:40:00,46.35,46.36,46.33,46.35,38539.0,36.3638,36.3717,36.3481,36.3638,38539.0
2017-10-17 13:45:00,46.36,46.38,46.35,46.38,29762.0,36.3717,36.3874,36.3638,36.3874,29762.0
2017-10-17 13:50:00,46.38,46.39,46.37,46.39,18815.0,36.3874,36.3952,36.3795,36.3952,18815.0
2017-10-17 13:55:00,46.39,46.41,46.39,46.41,35739.0,36.3952,36.4109,36.3952,36.4109,35739.0
2017-10-17 14:00:00,46.41,46.41,46.37,46.38,76620.0,36.4109,36.4109,36.3795,36.3874,76620.0
2017-10-17 14:05:00,46.38,46.39,46.35,46.36,52687.0,36.3874,36.3952,36.3638,36.3717,52687.0
2017-10-17 14:10:00,46.35,46.36,46.33,46.34,32779.0,36.3638,36.3717,36.3481,36.356,32779.0
2017-10-17 14:15:00,46.34,46.36,46.33,46.34,39272.0,36.356,36.3717,36.3481,36.356,39272.0
2017-10-17 14:20:00,46.35,46.35,46.34,46.34,25229.0,36.3638,36.3638,36.356,36.356,25229.0
2017-10-17 14:25:00,46.34,46.36,46.34,46.35,24816.0,36.356,36.3717,36.356,36.3638,24816.0
2017-10-17 14:30:00,46.36,46.39,46.35,46.39,44305.0,36.3717,36.3952,36.3638,36.3952,44305.0
2017-10-17 14:35:00,46.39,46.4,46.37,46.4,73427.0,36.3952,36.4031,36.3795,36.4031,73427.0
2017-10-17 14:40:00,46.4,46.42,46.39,46.41,64224.0,36.4031,36.4188,36.3952,36.4109,64224.0
2017-10-17 14:45:00,46.41,46.42,46.4,46.42,49937.0,36.4109,36.4188,36.4031,36.4188,49937.0
2017-10-17 14:50:00,46.41,46.43,46.39,46.43,86754.0,36.4109,36.4266,36.3952,36.4266,86754.0
2017-10-17 14:55:00,46.42,46.43,46.4,46.42,50089.0,36.4188,36.4266,36.4031,36.4188,50089.0
2017-10-17 15:00:00,46.43,46.44,46.42,46.44,56443.0,36.4266,36.4345,36.4188,36.4345,56443.0
2017-10-17 15:05:00,46.43,46.46,46.43,46.46,46321.0,36.4266,36.4501,36.4266,36.4501,46321.0
2017-10-17 15:10:00,46.46,46.46,46.42,46.42,72002.0,36.4501,36.4501,36.4188,36.4188,72002.0
2017-10-17 15:15:00,46.43,46.44,46.42,46.44,58034.0,36.4266,36.4345,36.4188,36.4345,58034.0
2017-10-17 15:20:00,46.44,46.45,46.43,46.45,67332.0,36.4345,36.4423,36.4266,36.4423,67332.0
2017-10-17 15:25:00,46.45,46.48,46.43,46.47,113384.0,36.4423,36.4658,36.4266,36.458,113384.0
2017-10-17 15:30:00,46.47,46.48,46.44,46.44,78377.0,36.458,36.4658,36.4345,36.4345,78377.0
2017-10-17 15:35:00,46.44,46.48,46.44,46.47,105195.0,36.4345,36.4658,36.4345,36.458,105195.0
2017-10-17 15:40:00,46.47,46.49,46.45,46.45,134603.0,36.458,36.4737,36.4423,36.4423,134603.0
2017-10-17 15:45:00,46.45,46.49,46.45,46.48,156475.0,36.4423,36.4737,36.4423,36.4658,156475.0
2017-10-17 15:50:00,46.48,46.51,46.48,46.51,136097.0,36.4658,36.4894,36.4658,36.4894,136097.0
2017-10-17 15:55:00,46.51,46.52,46.48,46.51,554002.0,36.4894,36.4972,36.4658,36.4894,554002.0
2017-10-18 09:30:00,46.41,46.5,46.4,46.43,362254.0,36.4109,36.4815,36.4031,36.4266,362254.0
2017-10-18 09:35:00,46.43,46.47,46.36,46.37,121758.0,36.4266,36.458,36.3717,36.3795,121758.0
2017-10-18 09:40:00,46.37,46.37,46.31,46.35,69073.0,36.3795,36.3795,36.3325,36.3638,69073.0
2017-10-18 09:45:00,46.35,46.36,46.31,46.36,48419.0,36.3638,36.3717,36.3325,36.3717,48419.0
2017-10-18 09:50:00,46.35,46.37,46.33,46.37,33057.0,36.3638,36.3795,36.3481,36.3795,33057.0
2017-10-18 09:55:00,46.37,46.37,46.33,46.33,36479.0,36.3795,36.3795,36.3481,36.3481,36479.0
2017-10-18 10:00:00,46.34,46.34,46.31,46.31,47679.0,36.356,36.356,36.3325,36.3325,47679.0
2017-10-18 10:05:00,46.31,46.39,46.31,46.36,72304.0,36.3325,36.3952,36.3325,36.3717,72304.0
2017-10-18 10:10:00,46.36,46.41,46.36,46.4,60160.0,36.3717,36.4109,36.3717,36.4031,60160.0
2017-10-18 10:15:00,46.39,46.4,46.35,46.35,71396.0,36.3952,36.4031,36.3638,36.3638,71396.0
2017-10-18 10:20:00,46.35,46.37,46.33,46.35,135812.0,36.3638,36.3795,36.3481,36.3638,135812.0
2017-10-18 10:25:00,46.35,46.36,46.24,46.25,71349.0,36.3638,36.3717,36.2775,36.2854,71349.0
2017-10-18 10:30:00,46.25,46.29,46.24,46.29,63963.0,36.2854,36.3168,36.2775,36.3168,63963.0
2017-10-18 10:35:00,46.28,46.31,46.27,46.3,78055.0,36.3089,36.3325,36.3011,36.3246,78055.0
2017-10-18 10:40:00,46.3,46.33,46.29,46.33,49189.0,36.3246,36.3481,36.3168,36.3481,49189.0
2017-10-18 10:45:00,46.33,46.35,46.31,46.34,63411.0,36.3481,36.3638,36.3325,36.356,63411.0
2017-10-18 10:50:00,46.34,46.36,46.34,46.36,12223.0,36.356,36.3717,36.356,36.3717,12223.0
2017-10-18 10:55:00,46.35,46.38,46.34,46.38,45066.0,36.3638,36.3874,36.356,36.3874,45066.0
2017-10-18 11:00:00,46.37,46.38,46.36,46.38,33313.0,36.3795,36.3874,36.3717,36.3874,33313.0
2017-10-18 11:05:00,46.38,46.38,46.36,46.37,22528.0,36.3874,36.3874,36.3717,36.3795,22528.0
2017-10-18 11:10:00,46.37,46.44,46.36,46.43,69848.0,36.3795,36.4345,36.3717,36.4266,69848.0
2017-10-18 11:15:00,46.43,46.43,46.41,46.43,34929.0,36.4266,36.4266,36.4109,36.4266,34929.0
2017-10-18 11:20:00,46.43,46.44,46.41,46.43,47862.0,36.4266,36.4345,36.4109,36.4266,47862.0
2017-10-18 11:25:00,46.43,46.44,46.41,46.43,32962.0,36.4266,36.4345,36.4109,36.4266,32962.0
2017-10-18 11:30:00,46.43,46.44,46.41,46.43,34920.0,36.4266,36.4345,36.4109,36.4266,34920.0
2017-10-18 11:35:00,46.43,46.45,46.42,46.45,28782.0,36.4266,36.4423,36.4188,36.4423,28782.0
2017-10-18 11:40:00,46.45,46.47,46.44,46.46,26793.0,36.4423,36.458,36.4345,36.4501,26793.0
2017-10-18 11:45:00,46.47,46.47,46.46,46.47,8914.0,36.458,36.458,36.4501,36.458,8914.0
2017-10-18 11:50:00,46.47,46.49,46.46,46.48,26724.0,36.458,36.4737,36.4501,36.4658,26724.0
2017-10-18 11:55:00,46.48,46.48,46.46,46.47,26794.0,36.4658,36.4658,36.4501,36.458,26794.0
2017-10-18 12:00:00,46.46,46.47,46.45,46.45,36717.0,36.4501,36.458,36.4423,36.4423,36717.0
2017-10-18 12:05:00,46.46,46.46,46.43,46.44,24687.0,36.4501,36.4501,36.4266,36.4345,24687.0
2017-10-18 12:10:00,46.44,46.44,46.43,46.44,31504.0,36.4345,36.4345,36.4266,36.4345,31504.0
2017-10-18 12:15:00,46.43,46.44,46.42,46.44,47006.0,36.4266,36.4345,36.4188,36.4345,47006.0
2017-10-18 12:20:00,46.44,46.45,46.43,46.45,22054.0,36.4345,36.4423,36.4266,36.4423,22054.0
2017-10-18 12:25:00,46.46,46.46,46.45,46.46,11566.0,36.4501,36.4501,36.4423,36.4501,11566.0
2017-10-18 12:30:00,46.45,46.48,46.45,46.47,33741.0,36.4423,36.4658,36.4423,36.458,33741.0
2017-10-18 12:35:00,46.47,46.49,46.46,46.47,24029.0,36.458,36.4737,36.4501,36.458,24029.0
2017-10-18 12:40:00,46.48,46.48,46.46,46.48,15471.0,36.4658,36.4658,36.4501,36.4658,15471.0
2017-10-18 12:45:00,46.47,46.48,46.44,46.46,35736.0,36.458,36.4658,36.4345,36.4501,35736.0
2017-10-18 12:50:00,46.47,46.47,46.46,46.46,17739.0,36.458,36.458,36.4501,36.4501,17739.0
2017-10-18 12:55:00,46.46,46.47,46.44,46.45,34742.0,36.4501,36.458,36.4345,36.4423,34742.0
2017-10-18 13:00:00,46.44,46.46,46.44,46.44,34224.0,36.4345,36.4501,36.4345,36.4345,34224.0
2017-10-18 13:05:00,46.44,46.45,46.43,46.44,34031.0,36.4345,36.4423,36.4266,36.4345,34031.0
2017-10-18 13:10:00,46.43,46.45,46.43,46.43,27224.0,36.4266,36.4423,36.4266,36.4266,27224.0
2017-10-18 13:15:00,46.43,46.46,46.42,46.45,55975.0,36.4266,36.4501,36.4188,36.4423,55975.0
2017-10-18 13:20:00,46.46,46.48,46.45,46.47,20018.0,36.4501,36.4658,36.4423,36.458,20018.0
2017-10-18 13:25:00,46.47,46.49,46.46,46.47,28529.0,36.458,36.4737,36.4501,36.458,28529.0
2017-10-18 13:30:00,46.48,46.49,46.46,46.47,21336.0,36.4658,36.4737,36.4501,36.458,21336.0
2017-10-18 13:35:00,46.47,46.48,46.46,46.47,18355.0,36.458,36.4658,36.4501,36.458,18355.0
2017-10-18 13:40:00,46.47,46.49,46.46,46.46,31549.0,36.458,36.4737,36.4501,36.4501,31549.0
2017-10-18 13:45:00,46.46,46.49,46.46,46.48,27224.0,36.4501,36.4737,36.4501,36.4658,27224.0
2017-10-18 13:50:00,46.48,46.5,46.48,46.5,20551.0,36.4658,36.4815,36.4658,36.4815,20551.0
2017-10-18 13:55:00,46.49,46.5,46.48,46.48,19537.0,36.4737,36.4815,36.4658,36.4658,19537.0
2017-10-18 14:00:00,46.48,46.49,46.45,46.46,49109.0,36.4658,36.4737,36.4423,36.4501,49109.0
2017-10-18 14:05:00,46.46,46.47,46.45,46.46,25690.0,36.4501,36.458,36.4423,36.4501,25690.0
2017-10-18 14:10:00,46.46,46.5,46.45,46.5,33586.0,36.4501,36.4815,36.4423,36.4815,33586.0
2017-10-18 14:15:00,46.5,46.52,46.48,46.49,51083.0,36.4815,36.4972,36.4658,36.4737,51083.0
2017-10-18 14:20:00,46.49,46.51,46.48,46.51,26893.0,36.4737,36.4894,36.4658,36.4894,26893.0
2017-10-18 14:25:00,46.51,46.51,46.49,46.49,35111.0,36.4894,36.4894,36.4737,36.4737,35111.0
2017-10-18 14:30:00,46.5,46.51,46.49,46.51,29009.0,36.4815,36.4894,36.4737,36.4894,29009.0
2017-10-18 14:35:00,46.51,46.52,46.5,46.5,32437.0,36.4894,36.4972,36.4815,36.4815,32437.0
2017-10-18 14:40:00,46.5,46.51,46.48,46.48,41031.0,36.4815,36.4894,36.4658,36.4658,41031.0
2017-10-18 14:45:00,46.49,46.49,46.46,46.49,38851.0,36.4737,36.4737,36.4501,36.4737,38851.0
2017-10-18 14:50:00,46.49,46.49,46.46,46.48,48926.0,36.4737,36.4737,36.4501,36.4658,48926.0
2017-10-18 14:55:00,46.48,46.48,46.46,46.46,27908.0,36.4658,36.4658,36.4501,36.4501,27908.0
2017-10-18 15:00:00,46.46,46.48,46.46,46.48,47457.0,36.4501,36.4658,36.4501,36.4658,47457.0
2017-10-18 15:05:00,46.48,46.49,46.47,46.49,41666.0,36.4658,36.4737,36.458,36.4737,41666.0
2017-10-18 15:10:00,46.49,46.52,46.48,46.52,50495.0,36.4737,36.4972,36.4658,36.4972,50495.0
2017-10-18 15:15:00,46.52,46.53,46.51,46.52,34783.0,36.4972,36.5051,36.4894,36.4972,34783.0
2017-10-18 15:20:00,46.52,46.54,46.51,46.53,57727.0,36.4972,36.5129,36.4894,36.5051,57727.0
2017-10-18 15:25:00,46.53,46.54,46.5,46.51,32188.0,36.5051,36.5129,36.4815,36.4894,32188.0
2017-10-18 15:30:00,46.51,46.53,46.5,46.51,73347.0,36.4894,36.5051,36.4815,36.4894,73347.0
2017-10-18 15:35:00,46.52,46.52,46.49,46.5,81415.0,36.4972,36.4972,36.4737,36.4815,81415.0
2017-10-18 15:40:00,46.5,46.5,46.44,46.44,78260.0,36.4815,36.4815,36.4345,36.4345,78260.0
2017-10-18 15:45:00,46.45,46.46,46.43,46.44,115470.0,36.4423,36.4501,36.4266,36.4345,115470.0
2017-10-18 15:50:00,46.44,46.46,46.43,46.44,166865.0,36.4345,36.4501,36.4266,36.4345,166865.0
2017-10-18 15:55:00,46.44,46.45,46.39,46.41,461033.0,36.4345,36.4423,36.3952,36.4109,461033.0
2017-10-19 09:30:00,46.37,46.48,46.32,46.47,297764.0,36.3795,36.4658,36.3403,36.458,297764.0
2017-10-19 09:35:00,46.48,46.59,46.47,46.54,125633.0,36.4658,36.5521,36.458,36.5129,125633.0
2017-10-19 09:40:00,46.54,46.54,46.42,46.44,77773.0,36.5129,36.5129,36.4188,36.4345,77773.0
2017-10-19 09:45:00,46.44,46.47,46.41,46.45,133967.0,36.4345,36.458,36.4109,36.4423,133967.0
2017-10-19 09:50:00,46.45,46.51,46.44,46.48,235978.0,36.4423,36.4894,36.4345,36.4658,235978.0
2017-10-19 09:55:00,46.48,46.5,46.34,46.36,143554.0,36.4658,36.4815,36.356,36.3717,143554.0
2017-10-19 10:00:00,46.35,46.41,46.33,46.41,62740.0,36.3638,36.4109,36.3481,36.4109,62740.0
2017-10-19 10:05:00,46.4,46.42,46.36,46.4,69426.0,36.4031,36.4188,36.3717,36.4031,69426.0
2017-10-19 10:10:00,46.4,46.46,46.39,46.46,71348.0,36.4031,36.4501,36.3952,36.4501,71348.0
2017-10-19 10:15:00,46.45,46.5,46.45,46.5,83649.0,36.4423,36.4815,36.4423,36.4815,83649.0
2017-10-19 10:20:00,46.5,46.54,46.49,46.54,35791.0,36.4815,36.5129,36.4737,36.5129,35791.0
2017-10-19 10:25:00,46.54,46.57,46.53,46.56,46872.0,36.5129,36.5364,36.5051,36.5286,46872.0
2017-10-19 10:30:00,46.55,46.57,46.54,46.56,39728.0,36.5208,36.5364,36.5129,36.5286,39728.0
2017-10-19 10:35:00,46.57,46.57,46.51,46.54,63325.0,36.5364,36.5364,36.4894,36.5129,63325.0
2017-10-19 10:40:00,46.54,46.55,46.39,46.39,123261.0,36.5129,36.5208,36.3952,36.3952,123261.0
2017-10-19 10:45:00,46.39,46.47,46.36,46.47,114800.0,36.3952,36.458,36.3717,36.458,114800.0
2017-10-19 10:50:00,46.47,46.53,46.47,46.53,69583.0,36.458,36.5051,36.458,36.5051,69583.0
2017-10-19 10:55:00,46.52,46.55,46.51,46.54,72640.0,36.4972,36.5208,36.4894,36.5129,72640.0
2017-10-19 11:00:00,46.54,46.55,46.52,46.53,59230.0,36.5129,36.5208,36.4972,36.5051,59230.0
2017-10-19 11:05:00,46.54,46.54,46.51,46.53,51716.0,36.5129,36.5129,36.4894,36.5051,51716.0
2017-10-19 11:10:00,46.53,46.56,46.53,46.55,40119.0,36.5051,36.5286,36.5051,36.5208,40119.0
2017-10-19 11:15:00,46.55,46.61,46.55,46.6,102959.0,36.5208,36.5678,36.5208,36.56,102959.0
2017-10-19 11:20:00,46.6,46.61,46.56,46.59,87252.0,36.56,36.5678,36.5286,36.5521,87252.0
2017-10-19 11:25:00,46.59,46.65,46.59,46.63,77183.0,36.5521,36.5992,36.5521,36.5835,77183.0
2017-10-19 11:30:00,46.64,46.65,46.6,46.62,79062.0,36.5914,36.5992,36.56,36.5757,79062.0
2017-10-19 11:35:00,46.63,46.66,46.61,46.64,158197.0,36.5835,36.6071,36.5678,36.5914,158197.0
2017-10-19 11:40:00,46.64,46.65,46.62,46.64,29975.0,36.5914,36.5992,36.5757,36.5914,29975.0
2017-10-19 11:45:00,46.64,46.68,46.64,46.68,64099.0,36.5914,36.6227,36.5914,36.6227,64099.0
2017-10-19 11:50:00,46.68,46.69,46.66,46.68,41034.0,36.6227,36.6306,36.6071,36.6227,41034.0
2017-10-19 11:55:00,46.68,46.71,46.67,46.7,57870.0,36.6227,36.6463,36.6149,36.6384,57870.0
2017-10-19 12:00:00,46.71,46.71,46.67,46.68,44018.0,36.6463,36.6463,36.6149,36.6227,44018.0
2017-10-19 12:05:00,46.68,46.7,46.67,46.68,86657.0,36.6227,36.6384,36.6149,36.6227,86657.0
2017-10-19 12:10:00,46.68,46.68,46.65,46.68,52029.0,36.6227,36.6227,36.5992,36.6227,52029.0
2017-10-19 12:15:00,46.69,46.71,46.68,46.69,43233.0,36.6306,36.6463,36.6227,36.6306,43233.0
2017-10-19 12:20:00,46.69,46.74,46.69,46.74,56865.0,36.6306,36.6698,36.6306,36.6698,56865.0
2017-10-19 12:25:00,46.74,46.79,46.73,46.78,176071.0,36.6698,36.709,36.662,36.7012,176071.0
2017-10-19 12:30:00,46.79,46.79,46.71,46.73,139927.0,36.709,36.709,36.6463,36.662,139927.0
2017-10-19 12:35:00,46.73,46.73,46.68,46.68,22775.0,36.662,36.662,36.6227,36.6227,22775.0
2017-10-19 12:40:00,46.68,46.72,46.68,46.72,20026.0,36.6227,36.6541,36.6227,36.6541,20026.0
2017-10-19 12:45:00,46.72,46.76,46.71,46.76,38131.0,36.6541,36.6855,36.6463,36.6855,38131.0
2017-10-19 12:50:00,46.76,46.76,46.69,46.72,71069.0,36.6855,36.6855,36.6306,36.6541,71069.0
2017-10-19 12:55:00,46.72,46.73,46.71,46.72,34434.0,36.6541,36.662,36.6463,36.6541,34434.0
2017-10-19 13:00:00,46.72,46.72,46.67,46.69,44634.0,36.6541,36.6541,36.6149,36.6306,44634.0
2017-10-19 13:05:00,46.69,46.71,46.69,46.7,24986.0,36.6306,36.6463,36.6306,36.6384,24986.0
2017-10-19 13:10:00,46.7,46.71,46.68,46.69,30134.0,36.6384,36.6463,36.6227,36.6306,30134.0
2017-10-19 13:15:00,46.69,46.7,46.68,46.69,39709.0,36.6306,36.6384,36.6227,36.6306,39709.0
2017-10-19 13:20:00,46.68,46.7,46.67,46.67,36651.0,36.6227,36.6384,36.6149,36.6149,36651.0
2017-10-19 13:25:00,46.67,46.7,46.67,46.7,44505.0,36.6149,36.6384,36.6149,36.6384,44505.0
2017-10-19 13:30:00,46.7,46.7,46.69,46.7,15346.0,36.6384,36.6384,36.6306,36.6384,15346.0
2017-10-19 13:35:00,46.69,46.71,46.67,46.68,41274.0,36.6306,36.6463,36.6149,36.6227,41274.0
2017-10-19 13:40:00,46.67,46.7,46.67,46.7,46562.0,36.6149,36.6384,36.6149,36.6384,46562.0
2017-10-19 13:45:00,46.7,46.7,46.68,46.7,29787.0,36.6384,36.6384,36.6227,36.6384,29787.0
2017-10-19 13:50:00,46.7,46.7,46.67,46.67,48704.0,36.6384,36.6384,36.6149,36.6149,48704.0
2017-10-19 13:55:00,46.67,46.68,46.64,46.64,29446.0,36.6149,36.6227,36.5914,36.5914,29446.0
2017-10-19 14:00:00,46.65,46.66,46.63,46.64,46905.0,36.5992,36.6071,36.5835,36.5914,46905.0
2017-10-19 14:05:00,46.65,46.66,46.62,46.63,40916.0,36.5992,36.6071,36.5757,36.5835,40916.0
2017-10-19 14:10:00,46.63,46.64,46.6,46.6,53942.0,36.5835,36.5914,36.56,36.56,53942.0
2017-10-19 14:15:00,46.6,46.61,46.58,46.59,60118.0,36.56,36.5678,36.5443,36.5521,60118.0
2017-10-19 14:20:00,46.59,46.62,46.59,46.61,36410.0,36.5521,36.5757,36.5521,36.5678,36410.0
2017-10-19 14:25:00,46.61,46.62,46.59,46.6,38370.0,36.5678,36.5757,36.5521,36.56,38370.0
2017-10-19 14:30:00,46.6,46.62,46.58,46.59,31578.0,36.56,36.5757,36.5443,36.5521,31578.0
2017-10-19 14:35:00,46.59,46.61,46.59,46.6,93760.0,36.5521,36.5678,36.5521,36.56,93760.0
2017-10-19 14:40:00,46.59,46.61,46.59,46.6,45346.0,36.5521,36.5678,36.5521,36.56,45346.0
2017-10-19 14:45:00,46.61,46.61,46.58,46.59,29632.0,36.5678,36.5678,36.5443,36.5521,29632.0
2017-10-19 14:50:00,46.58,46.61,46.58,46.6,32171.0,36.5443,36.5678,36.5443,36.56,32171.0
2017-10-19 14:55:00,46.61,46.62,46.59,46.59,54160.0,36.5678,36.5757,36.5521,36.5521,54160.0
2017-10-19 15:00:00,46.59,46.6,46.59,46.59,25849.0,36.5521,36.56,36.5521,36.5521,25849.0
2017-10-19 15:05:00,46.59,46.6,46.59,46.59,25393.0,36.5521,36.56,36.5521,36.5521,25393.0
2017-10-19 15:10:00,46.59,46.6,46.59,46.59,26403.0,36.5521,36.56,36.5521,36.5521,26403.0
2017-10-19 15:15:00,46.59,46.61,46.59,46.61,32341.0,36.5521,36.5678,36.5521,36.5678,32341.0
2017-10-19 15:20:00,46.6,46.62,46.58,46.6,107189.0,36.56,36.5757,36.5443,36.56,107189.0
2017-10-19 15:25:00,46.59,46.6,46.56,46.56,30797.0,36.5521,36.56,36.5286,36.5286,30797.0
2017-10-19 15:30:00,46.57,46.58,46.56,46.56,82042.0,36.5364,36.5443,36.5286,36.5286,82042.0
2017-10-19 15:35:00,46.56,46.57,46.55,46.55,50373.0,36.5286,36.5364,36.5208,36.5208,50373.0
2017-10-19 15:40:00,46.55,46.56,46.54,46.54,72703.0,36.5208,36.5286,36.5129,36.5129,72703.0
2017-10-19 15:45:00,46.54,46.57,46.53,46.55,107806.0,36.5129,36.5364,36.5051,36.5208,107806.0
2017-10-19 15:50:00,46.56,46.56,46.55,46.55,58258.0,36.5286,36.5286,36.5208,36.5208,58258.0
2017-10-19 15:55:00,46.55,46.6,46.55,46.6,546307.0,36.5208,36.56,36.5208,36.56,546307.0
2017-10-20 09:30:00,46.58,46.59,46.43,46.46,812736.0,36.5443,36.5521,36.4266,36.4501,812736.0
2017-10-20 09:35:00,46.47,46.48,46.39,46.4,65870.0,36.458,36.4658,36.3952,36.4031,65870.0
2017-10-20 09:40:00,46.41,46.47,46.4,46.46,58609.0,36.4109,36.458,36.4031,36.4501,58609.0
2017-10-20 09:45:00,46.45,46.53,46.44,46.5,80761.0,36.4423,36.5051,36.4345,36.4815,80761.0
2017-10-20 09:50:00,46.51,46.52,46.45,46.47,91864.0,36.4894,36.4972,36.4423,36.458,91864.0
2017-10-20 09:55:00,46.47,46.48,46.39,46.41,80094.0,36.458,36.4658,36.3952,36.4109,80094.0
2017-10-20 10:00:00,46.41,46.51,46.4,46.51,91552.0,36.4109,36.4894,36.4031,36.4894,91552.0
2017-10-20 10:05:00,46.51,46.52,46.43,46.48,72564.0,36.4894,36.4972,36.4266,36.4658,72564.0
2017-10-20 10:10:00,46.47,46.48,46.46,46.48,75118.0,36.458,36.4658,36.4501,36.4658,75118.0
2017-10-20 10:15:00,46.47,46.51,46.45,46.51,69950.0,36.458,36.4894,36.4423,36.4894,69950.0
2017-10-20 10:20:00,46.51,46.54,46.49,46.5,78514.0,36.4894,36.5129,36.4737,36.4815,78514.0
2017-10-20 10:25:00,46.5,46.51,46.45,46.46,58435.0,36.4815,36.4894,36.4423,36.4501,58435.0
2017-10-20 10:30:00,46.46,46.48,46.44,46.48,66925.0,36.4501,36.4658,36.4345,36.4658,66925.0
2017-10-20 10:35:00,46.47,46.5,46.46,46.47,90828.0,36.458,36.4815,36.4501,36.458,90828.0
2017-10-20 10:40:00,46.46,46.48,46.42,46.43,57386.0,36.4501,36.4658,36.4188,36.4266,57386.0
2017-10-20 10:45:00,46.42,46.45,46.42,46.45,50685.0,36.4188,36.4423,36.4188,36.4423,50685.0
2017-10-20 10:50:00,46.44,46.46,46.43,46.46,77652.0,36.4345,36.4501,36.4266,36.4501,77652.0
2017-10-20 10:55:00,46.46,46.46,46.41,46.41,55795.0,36.4501,36.4501,36.4109,36.4109,55795.0
2017-10-20 11:00:00,46.41,46.43,46.41,46.41,51063.0,36.4109,36.4266,36.4109,36.4109,51063.0
2017-10-20 11:05:00,46.42,46.43,46.41,46.43,61470.0,36.4188,36.4266,36.4109,36.4266,61470.0
2017-10-20 11:10:00,46.43,46.44,46.42,46.44,39917.0,36.4266,36.4345,36.4188,36.4345,39917.0
2017-10-20 11:15:00,46.44,46.45,46.42,46.44,67939.0,36.4345,36.4423,36.4188,36.4345,67939.0
2017-10-20 11:20:00,46.43,46.45,46.42,46.45,43595.0,36.4266,36.4423,36.4188,36.4423,43595.0
2017-10-20 11:25:00,46.45,46.45,46.43,46.45,58737.0,36.4423,36.4423,36.4266,36.4423,58737.0
2017-10-20 11:30:00,46.45,46.47,46.44,46.47,41524.0,36.4423,36.458,36.4345,36.458,41524.0
2017-10-20 11:35:00,46.47,46.47,46.44,46.46,34492.0,36.458,36.458,36.4345,36.4501,34492.0
2017-10-20 11:40:00,46.46,46.48,46.45,46.47,43986.0,36.4501,36.4658,36.4423,36.458,43986.0
2017-10-20 11:45:00,46.47,46.48,46.45,46.48,47983.0,36.458,36.4658,36.4423,36.4658,47983.0
2017-10-20 11:50:00,46.47,46.48,46.46,46.47,36088.0,36.458,36.4658,36.4501,36.458,36088.0
2017-10-20 11:55:00,46.46,46.5,46.46,46.49,52156.0,36.4501,36.4815,36.4501,36.4737,52156.0
2017-10-20 12:00:00,46.5,46.5,46.46,46.48,50041.0,36.4815,36.4815,36.4501,36.4658,50041.0
2017-10-20 12:05:00,46.47,46.49,46.45,46.48,66300.0,36.458,36.4737,36.4423,36.4658,66300.0
2017-10-20 12:10:00,46.48,46.5,46.47,46.48,41582.0,36.4658,36.4815,36.458,36.4658,41582.0
2017-10-20 12:15:00,46.48,46.49,46.47,46.48,39657.0,36.4658,36.4737,36.458,36.4658,39657.0
2017-10-20 12:20:00,46.48,46.48,46.45,46.46,33533.0,36.4658,36.4658,36.4423,36.4501,33533.0
2017-10-20 12:25:00,46.46,46.46,46.42,46.43,50715.0,36.4501,36.4501,36.4188,36.4266,50715.0
2017-10-20 12:30:00,46.43,46.43,46.41,46.41,88720.0,36.4266,36.4266,36.4109,36.4109,88720.0
2017-10-20 12:35:00,46.41,46.44,46.41,46.43,67561.0,36.4109,36.4345,36.4109,36.4266,67561.0
2017-10-20 12:40:00,46.44,46.44,46.43,46.44,35078.0,36.4345,36.4345,36.4266,36.4345,35078.0
2017-10-20 12:45:00,46.43,46.44,46.43,46.44,23706.0,36.4266,36.4345,36.4266,36.4345,23706.0
2017-10-20 12:50:00,46.43,46.46,46.43,46.45,30432.0,36.4266,36.4501,36.4266,36.4423,30432.0
2017-10-20 12:55:00,46.45,46.47,46.45,46.46,45012.0,36.4423,36.458,36.4423,36.4501,45012.0
2017-10-20 13:00:00,46.46,46.46,46.44,46.45,46750.0,36.4501,36.4501,36.4345,36.4423,46750.0
2017-10-20 13:05:00,46.45,46.48,46.44,46.45,54097.0,36.4423,36.4658,36.4345,36.4423,54097.0
2017-10-20 13:10:00,46.45,46.48,46.44,46.47,31739.0,36.4423,36.4658,36.4345,36.458,31739.0
2017-10-20 13:15:00,46.47,46.48,46.45,46.48,34655.0,36.458,36.4658,36.4423,36.4658,34655.0
2017-10-20 13:20:00,46.47,46.5,46.47,46.49,22698.0,36.458,36.4815,36.458,36.4737,22698.0
2017-10-20 13:25:00,46.49,46.49,46.47,46.48,30890.0,36.4737,36.4737,36.458,36.4658,30890.0
2017-10-20 13:30:00,46.48,46.48,46.46,46.47,28418.0,36.4658,36.4658,36.4501,36.458,28418.0
2017-10-20 13:35:00,46.47,46.48,46.46,46.47,22962.0,36.458,36.4658,36.4501,36.458,22962.0
2017-10-20 13:40:00,46.48,46.49,46.46,46.46,34050.0,36.4658,36.4737,36.4501,36.4501,34050.0
2017-10-20 13:45:00,46.46,46.47,46.45,46.46,31965.0,36.4501,36.458,36.4423,36.4501,31965.0
2017-10-20 13:50:00,46.45,46.46,46.44,46.45,37081.0,36.4423,36.4501,36.4345,36.4423,37081.0
2017-10-20 13:55:00,46.45,46.48,46.44,46.46,43709.0,36.4423,36.4658,36.4345,36.4501,43709.0
2017-10-20 14:00:00,46.47,46.47,46.45,46.45,38867.0,36.458,36.458,36.4423,36.4423,38867.0
2017-10-20 14:05:00,46.46,46.48,46.45,46.48,27017.0,36.4501,36.4658,36.4423,36.4658,27017.0
2017-10-20 14:10:00,46.48,46.49,46.45,46.45,65804.0,36.4658,36.4737,36.4423,36.4423,65804.0
2017-10-20 14:15:00,46.46,46.46,46.41,46.42,72750.0,36.4501,36.4501,36.4109,36.4188,72750.0
2017-10-20 14:20:00,46.43,46.47,46.42,46.47,57814.0,36.4266,36.458,36.4188,36.458,57814.0
2017-10-20 14:25:00,46.47,46.47,46.45,46.47,24128.0,36.458,36.458,36.4423,36.458,24128.0
2017-10-20 14:30:00,46.47,46.49,46.46,46.49,43820.0,36.458,36.4737,36.4501,36.4737,43820.0
2017-10-20 14:35:00,46.49,46.52,46.48,46.49,91217.0,36.4737,36.4972,36.4658,36.4737,91217.0
2017-10-20 14:40:00,46.5,46.52,46.49,46.51,65935.0,36.4815,36.4972,36.4737,36.4894,65935.0
2017-10-20 14:45:00,46.51,46.52,46.46,46.46,65241.0,36.4894,36.4972,36.4501,36.4501,65241.0
2017-10-20 14:50:00,46.47,46.47,46.46,46.46,21590.0,36.458,36.458,36.4501,36.4501,21590.0
2017-10-20 14:55:00,46.47,46.48,46.46,46.48,32164.0,36.458,36.4658,36.4501,36.4658,32164.0
2017-10-20 15:00:00,46.48,46.49,46.44,46.44,73051.0,36.4658,36.4737,36.4345,36.4345,73051.0
2017-10-20 15:05:00,46.44,46.46,46.44,46.45,70813.0,36.4345,36.4501,36.4345,36.4423,70813.0
2017-10-20 15:10:00,46.45,46.48,46.44,46.48,43250.0,36.4423,36.4658,36.4345,36.4658,43250.0
2017-10-20 15:15:00,46.47,46.48,46.44,46.44,54408.0,36.458,36.4658,36.4345,36.4345,54408.0
2017-10-20 15:20:00,46.44,46.45,46.39,46.4,136337.0,36.4345,36.4423,36.3952,36.4031,136337.0
2017-10-20 15:25:00,46.4,46.4,46.36,46.36,78861.0,36.4031,36.4031,36.3717,36.3717,78861.0
2017-10-20 15:30:00,46.37,46.39,46.36,46.38,200094.0,36.3795,36.3952,36.3717,36.3874,200094.0
2017-10-20 15:35:00,46.38,46.39,46.36,46.36,160235.0,36.3874,36.3952,36.3717,36.3717,160235.0
2017-10-20 15:40:00,46.37,46.37,46.34,46.34,145817.0,36.3795,36.3795,36.356,36.356,145817.0
2017-10-20 15:45:00,46.34,46.35,46.31,46.33,236304.0,36.356,36.3638,36.3325,36.3481,236304.0
2017-10-20 15:50:00,46.33,46.34,46.28,46.28,259635.0,36.3481,36.356,36.3089,36.3089,259635.0
2017-10-20 15:55:00,46.29,46.38,46.28,46.37,643223.0,36.3168,36.3874,36.3089,36.3795,643223.0
2017-10-23 09:30:00,46.38,46.49,46.35,46.48,236945.0,36.3874,36.4737,36.3638,36.4658,236945.0
2017-10-23 09:35:00,46.48,46.54,46.47,46.52,315891.0,36.4658,36.5129,36.458,36.4972,315891.0
2017-10-23 09:40:00,46.52,46.55,46.5,46.5,42223.0,36.4972,36.5208,36.4815,36.4815,42223.0
2017-10-23 09:45:00,46.51,46.6,46.5,46.59,34290.0,36.4894,36.56,36.4815,36.5521,34290.0
2017-10-23 09:50:00,46.6,46.62,46.57,46.62,56375.0,36.56,36.5757,36.5364,36.5757,56375.0
2017-10-23 09:55:00,46.63,46.65,46.54,46.56,95833.0,36.5835,36.5992,36.5129,36.5286,95833.0
2017-10-23 10:00:00,46.55,46.59,46.51,46.53,62582.0,36.5208,36.5521,36.4894,36.5051,62582.0
2017-10-23 10:05:00,46.54,46.57,46.53,46.56,47737.0,36.5129,36.5364,36.5051,36.5286,47737.0
2017-10-23 10:10:00,46.57,46.58,46.53,46.55,44070.0,36.5364,36.5443,36.5051,36.5208,44070.0
2017-10-23 10:15:00,46.55,46.56,46.53,46.55,70856.0,36.5208,36.5286,36.5051,36.5208,70856.0
2017-10-23 10:20:00,46.54,46.55,46.52,46.53,20835.0,36.5129,36.5208,36.4972,36.5051,20835.0
2017-10-23 10:25:00,46.53,46.53,46.5,46.51,30905.0,36.5051,36.5051,36.4815,36.4894,30905.0
2017-10-23 10:30:00,46.52,46.53,46.51,46.52,43998.0,36.4972,36.5051,36.4894,36.4972,43998.0
2017-10-23 10:35:00,46.52,46.54,46.51,46.53,109501.0,36.4972,36.5129,36.4894,36.5051,109501.0
2017-10-23 10:40:00,46.53,46.53,46.52,46.53,25514.0,36.5051,36.5051,36.4972,36.5051,25514.0
2017-10-23 10:45:00,46.53,46.54,46.52,46.53,23744.0,36.5051,36.5129,36.4972,36.5051,23744.0
2017-10-23 10:50:00,46.54,46.54,46.53,46.54,18686.0,36.5129,36.5129,36.5051,36.5129,18686.0
2017-10-23 10:55:00,46.54,46.54,46.52,46.54,37687.0,36.5129,36.5129,36.4972,36.5129,37687.0
2017-10-23 11:00:00,46.54,46.54,46.5,46.51,62214.0,36.5129,36.5129,36.4815,36.4894,62214.0
2017-10-23 11:05:00,46.51,46.51,46.47,46.47,35583.0,36.4894,36.4894,36.458,36.458,35583.0
2017-10-23 11:10:00,46.48,46.48,46.43,46.44,31084.0,36.4658,36.4658,36.4266,36.4345,31084.0
2017-10-23 11:15:00,46.44,46.45,46.41,46.44,70104.0,36.4345,36.4423,36.4109,36.4345,70104.0
2017-10-23 11:20:00,46.45,46.47,46.44,46.46,26443.0,36.4423,36.458,36.4345,36.4501,26443.0
2017-10-23 11:25:00,46.47,46.47,46.44,46.44,23242.0,36.458,36.458,36.4345,36.4345,23242.0
2017-10-23 11:30:00,46.44,46.45,46.43,46.45,35885.0,36.4345,36.4423,36.4266,36.4423,35885.0
2017-10-23 11:35:00,46.45,46.45,46.41,46.41,42405.0,36.4423,36.4423,36.4109,36.4109,42405.0
2017-10-23 11:40:00,46.41,46.42,46.37,46.38,45960.0,36.4109,36.4188,36.3795,36.3874,45960.0
2017-10-23 11:45:00,46.38,46.39,46.37,46.39,28530.0,36.3874,36.3952,36.3795,36.3952,28530.0
2017-10-23 11:50:00,46.39,46.4,46.37,46.38,35652.0,36.3952,36.4031,36.3795,36.3874,35652.0
2017-10-23 11:55:00,46.37,46.39,46.37,46.38,25017.0,36.3795,36.3952,36.3795,36.3874,25017.0
2017-10-23 12:00:00,46.39,46.39,46.36,46.37,33112.0,36.3952,36.3952,36.3717,36.3795,33112.0
2017-10-23 12:05:00,46.37,46.39,46.34,46.34,53562.0,36.3795,36.3952,36.356,36.356,53562.0
2017-10-23 12:10:00,46.34,46.36,46.34,46.36,26739.0,36.356,36.3717,36.356,36.3717,26739.0
2017-10-23 12:15:00,46.36,46.39,46.35,46.39,29148.0,36.3717,36.3952,36.3638,36.3952,29148.0
2017-10-23 12:20:00,46.39,46.4,46.38,46.4,17331.0,36.3952,36.4031,36.3874,36.4031,17331.0
2017-10-23 12:25:00,46.4,46.4,46.35,46.35,60461.0,36.4031,36.4031,36.3638,36.3638,60461.0
2017-10-23 12:30:00,46.34,46.37,46.34,46.36,39774.0,36.356,36.3795,36.356,36.3717,39774.0
2017-10-23 12:35:00,46.36,46.37,46.36,46.37,15022.0,36.3717,36.3795,36.3717,36.3795,15022.0
2017-10-23 12:40:00,46.37,46.38,46.36,46.38,34798.0,36.3795,36.3874,36.3717,36.3874,34798.0
2017-10-23 12:45:00,46.38,46.38,46.35,46.37,64380.0,36.3874,36.3874,36.3638,36.3795,64380.0
2017-10-23 12:50:00,46.37,46.37,46.36,46.37,15531.0,36.3795,36.3795,36.3717,36.3795,15531.0
2017-10-23 12:55:00,46.36,46.37,46.36,46.37,18941.0,36.3717,36.3795,36.3717,36.3795,18941.0
2017-10-23 13:00:00,46.36,46.37,46.32,46.34,72953.0,36.3717,36.3795,36.3403,36.356,72953.0
2017-10-23 13:05:00,46.34,46.36,46.32,46.34,126959.0,36.356,36.3717,36.3403,36.356,126959.0
2017-10-23 13:10:00,46.34,46.35,46.33,46.34,74553.0,36.356,36.3638,36.3481,36.356,74553.0
2017-10-23 13:15:00,46.34,46.36,46.34,46.36,66368.0,36.356,36.3717,36.356,36.3717,66368.0
2017-10-23 13:20:00,46.36,46.37,46.35,46.37,36864.0,36.3717,36.3795,36.3638,36.3795,36864.0
2017-10-23 13:25:00,46.37,46.38,46.36,46.37,52818.0,36.3795,36.3874,36.3717,36.3795,52818.0
2017-10-23 13:30:00,46.37,46.37,46.33,46.34,80929.0,36.3795,36.3795,36.3481,36.356,80929.0
2017-10-23 13:35:00,46.34,46.37,46.34,46.37,23707.0,36.356,36.3795,36.356,36.3795,23707.0
2017-10-23 13:40:00,46.37,46.38,46.35,46.38,53614.0,36.3795,36.3874,36.3638,36.3874,53614.0
2017-10-23 13:45:00,46.38,46.4,46.37,46.4,15014.0,36.3874,36.4031,36.3795,36.4031,15014.0
2017-10-23 13:50:00,46.39,46.4,46.35,46.35,73043.0,36.3952,36.4031,36.3638,36.3638,73043.0
2017-10-23 13:55:00,46.36,46.38,46.34,46.34,112894.0,36.3717,36.3874,36.356,36.356,112894.0
2017-10-23 14:00:00,46.34,46.36,46.3,46.32,178888.0,36.356,36.3717,36.3246,36.3403,178888.0
2017-10-23 14:05:00,46.31,46.33,46.3,46.32,26286.0,36.3325,36.3481,36.3246,36.3403,26286.0
2017-10-23 14:10:00,46.32,46.32,46.28,46.3,44791.0,36.3403,36.3403,36.3089,36.3246,44791.0
2017-10-23 14:15:00,46.3,46.3,46.27,46.27,57954.0,36.3246,36.3246,36.3011,36.3011,57954.0
2017-10-23 14:20:00,46.27,46.28,46.23,46.26,71567.0,36.3011,36.3089,36.2697,36.2932,71567.0
2017-10-23 14:25:00,46.27,46.29,46.25,46.29,49389.0,36.3011,36.3168,36.2854,36.3168,49389.0
2017-10-23 14:30:00,46.29,46.29,46.26,46.28,51971.0,36.3168,36.3168,36.2932,36.3089,51971.0
2017-10-23 14:35:00,46.28,46.3,46.26,46.26,53647.0,36.3089,36.3246,36.2932,36.2932,53647.0
2017-10-23 14:40:00,46.26,46.28,46.25,46.28,46492.0,36.2932,36.3089,36.2854,36.3089,46492.0
2017-10-23 14:45:00,46.28,46.29,46.28,46.29,25189.0,36.3089,36.3168,36.3089,36.3168,25189.0
2017-10-23 14:50:00,46.29,46.31,46.27,46.3,41328.0,36.3168,36.3325,36.3011,36.3246,41328.0
2017-10-23 14:55:00,46.3,46.33,46.3,46.33,21879.0,36.3246,36.3481,36.3246,36.3481,21879.0
2017-10-23 15:00:00,46.33,46.33,46.31,46.33,56693.0,36.3481,36.3481,36.3325,36.3481,56693.0
2017-10-23 15:05:00,46.33,46.35,46.32,46.34,35002.0,36.3481,36.3638,36.3403,36.356,35002.0
2017-10-23 15:10:00,46.35,46.35,46.32,46.34,40661.0,36.3638,36.3638,36.3403,36.356,40661.0
2017-10-23 15:15:00,46.34,46.36,46.32,46.33,48581.0,36.356,36.3717,36.3403,36.3481,48581.0
2017-10-23 15:20:00,46.32,46.34,46.32,46.33,35347.0,36.3403,36.356,36.3403,36.3481,35347.0
2017-10-23 15:25:00,46.33,46.34,46.32,46.34,71642.0,36.3481,36.356,36.3403,36.356,71642.0
2017-10-23 15:30:00,46.33,46.35,46.32,46.33,110960.0,36.3481,36.3638,36.3403,36.3481,110960.0
2017-10-23 15:35:00,46.32,46.33,46.3,46.33,71257.0,36.3403,36.3481,36.3246,36.3481,71257.0
2017-10-23 15:40:00,46.33,46.34,46.31,46.33,98506.0,36.3481,36.356,36.3325,36.3481,98506.0
2017-10-23 15:45:00,46.34,46.36,46.33,46.34,124527.0,36.356,36.3717,36.3481,36.356,124527.0
2017-10-23 15:50:00,46.34,46.36,46.33,46.34,190895.0,36.356,36.3717,36.3481,36.356,190895.0
2017-10-23 15:55:00,46.34,46.35,46.31,46.33,546879.0,36.356,36.3638,36.3325,36.3481,546879.0
2017-10-24 09:30:00,46.26,46.29,46.16,46.2,271138.0,36.2932,36.3168,36.2148,36.2462,271138.0
2017-10-24 09:35:00,46.2,46.22,46.17,46.19,78335.0,36.2462,36.2618,36.2226,36.2383,78335.0
2017-10-24 09:40:00,46.2,46.2,46.06,46.1,97638.0,36.2462,36.2462,36.1363,36.1677,97638.0
2017-10-24 09:45:00,46.1,46.13,46.05,46.11,98269.0,36.1677,36.1912,36.1285,36.1755,98269.0
2017-10-24 09:50:00,46.1,46.15,46.09,46.09,59591.0,36.1677,36.2069,36.1599,36.1599,59591.0
2017-10-24 09:55:00,46.09,46.09,46.0,46.02,114335.0,36.1599,36.1599,36.0892,36.1049,114335.0
2017-10-24 10:00:00,46.02,46.08,46.02,46.06,83353.0,36.1049,36.152,36.1049,36.1363,83353.0
2017-10-24 10:05:00,46.05,46.07,46.03,46.05,62410.0,36.1285,36.1442,36.1128,36.1285,62410.0
2017-10-24 10:10:00,46.06,46.06,46.02,46.02,72416.0,36.1363,36.1363,36.1049,36.1049,72416.0
2017-10-24 10:15:00,46.03,46.03,45.95,45.97,151511.0,36.1128,36.1128,36.05,36.0657,151511.0
2017-10-24 10:20:00,45.96,46.02,45.96,45.99,120519.0,36.0579,36.1049,36.0579,36.0814,120519.0
2017-10-24 10:25:00,45.98,46.0,45.96,45.98,232200.0,36.0736,36.0892,36.0579,36.0736,232200.0
2017-10-24 10:30:00,45.99,46.03,45.98,45.99,194644.0,36.0814,36.1128,36.0736,36.0814,194644.0
2017-10-24 10:35:00,45.99,46.05,45.97,46.04,68095.0,36.0814,36.1285,36.0657,36.1206,68095.0
2017-10-24 10:40:00,46.05,46.05,45.97,46.01,120770.0,36.1285,36.1285,36.0657,36.0971,120770.0
2017-10-24 10:45:00,46.02,46.04,45.98,46.01,102571.0,36.1049,36.1206,36.0736,36.0971,102571.0
2017-10-24 10:50:00,46.02,46.03,46.0,46.03,86447.0,36.1049,36.1128,36.0892,36.1128,86447.0
2017-10-24 10:55:00,46.02,46.04,46.0,46.03,69479.0,36.1049,36.1206,36.0892,36.1128,69479.0
2017-10-24 11:00:00,46.03,46.09,46.02,46.09,74731.0,36.1128,36.1599,36.1049,36.1599,74731.0
2017-10-24 11:05:00,46.08,46.09,46.02,46.04,100517.0,36.152,36.1599,36.1049,36.1206,100517.0
2017-10-24 11:10:00,46.04,46.08,46.03,46.06,76413.0,36.1206,36.152,36.1128,36.1363,76413.0
2017-10-24 11:15:00,46.05,46.1,46.05,46.09,71087.0,36.1285,36.1677,36.1285,36.1599,71087.0
2017-10-24 11:20:00,46.09,46.12,46.08,46.1,76703.0,36.1599,36.1834,36.152,36.1677,76703.0
2017-10-24 11:25:00,46.1,46.12,46.06,46.11,79546.0,36.1677,36.1834,36.1363,36.1755,79546.0
2017-10-24 11:30:00,46.11,46.11,46.05,46.06,57909.0,36.1755,36.1755,36.1285,36.1363,57909.0
2017-10-24 11:35:00,46.06,46.1,46.06,46.07,41814.0,36.1363,36.1677,36.1363,36.1442,41814.0
2017-10-24 11:40:00,46.08,46.08,46.03,46.05,49647.0,36.152,36.152,36.1128,36.1285,49647.0
2017-10-24 11:45:00,46.05,46.07,46.05,46.05,81869.0,36.1285,36.1442,36.1285,36.1285,81869.0
2017-10-24 11:50:00,46.05,46.12,46.05,46.11,83545.0,36.1285,36.1834,36.1285,36.1755,83545.0
2017-10-24 11:55:00,46.1,46.13,46.1,46.1,55905.0,36.1677,36.1912,36.1677,36.1677,55905.0
2017-10-24 12:00:00,46.1,46.14,46.1,46.13,117850.0,36.1677,36.1991,36.1677,36.1912,117850.0
2017-10-24 12:05:00,46.13,46.15,46.12,46.15,33002.0,36.1912,36.2069,36.1834,36.2069,33002.0
2017-10-24 12:10:00,46.15,46.17,46.14,46.16,46528.0,36.2069,36.2226,36.1991,36.2148,46528.0
2017-10-24 12:15:00,46.16,46.17,46.13,46.15,42116.0,36.2148,36.2226,36.1912,36.2069,42116.0
2017-10-24 12:20:00,46.15,46.16,46.14,46.16,43398.0,36.2069,36.2148,36.1991,36.2148,43398.0
2017-10-24 12:25:00,46.16,46.17,46.14,46.17,36431.0,36.2148,36.2226,36.1991,36.2226,36431.0
2017-10-24 12:30:00,46.16,46.17,46.15,46.15,33959.0,36.2148,36.2226,36.2069,36.2069,33959.0
2017-10-24 12:35:00,46.16,46.17,46.15,46.16,23058.0,36.2148,36.2226,36.2069,36.2148,23058.0
2017-10-24 12:40:00,46.17,46.17,46.15,46.15,27204.0,36.2226,36.2226,36.2069,36.2069,27204.0
2017-10-24 12:45:00,46.15,46.16,46.15,46.15,28826.0,36.2069,36.2148,36.2069,36.2069,28826.0
2017-10-24 12:50:00,46.16,46.16,46.13,46.15,67768.0,36.2148,36.2148,36.1912,36.2069,67768.0
2017-10-24 12:55:00,46.15,46.18,46.13,46.18,63447.0,36.2069,36.2305,36.1912,36.2305,63447.0
2017-10-24 13:00:00,46.18,46.18,46.12,46.12,76340.0,36.2305,36.2305,36.1834,36.1834,76340.0
2017-10-24 13:05:00,46.12,46.13,46.1,46.1,55011.0,36.1834,36.1912,36.1677,36.1677,55011.0
2017-10-24 13:10:00,46.11,46.11,46.1,46.11,24193.0,36.1755,36.1755,36.1677,36.1755,24193.0
2017-10-24 13:15:00,46.1,46.11,46.09,46.11,54654.0,36.1677,36.1755,36.1599,36.1755,54654.0
2017-10-24 13:20:00,46.11,46.14,46.1,46.12,110152.0,36.1755,36.1991,36.1677,36.1834,110152.0
2017-10-24 13:25:00,46.12,46.16,46.12,46.16,79545.0,36.1834,36.2148,36.1834,36.2148,79545.0
2017-10-24 13:30:00,46.16,46.16,46.14,46.16,60759.0,36.2148,36.2148,36.1991,36.2148,60759.0
2017-10-24 13:35:00,46.16,46.19,46.15,46.16,105390.0,36.2148,36.2383,36.2069,36.2148,105390.0
2017-10-24 13:40:00,46.16,46.19,46.16,46.18,66737.0,36.2148,36.2383,36.2148,36.2305,66737.0
2017-10-24 13:45:00,46.19,46.19,46.15,46.17,59842.0,36.2383,36.2383,36.2069,36.2226,59842.0
2017-10-24 13:50:00,46.16,46.17,46.09,46.11,102163.0,36.2148,36.2226,36.1599,36.1755,102163.0
2017-10-24 13:55:00,46.1,46.15,46.09,46.15,103663.0,36.1677,36.2069,36.1599,36.2069,103663.0
2017-10-24 14:00:00,46.15,46.15,46.12,46.14,50563.0,36.2069,36.2069,36.1834,36.1991,50563.0
2017-10-24 14:05:00,46.14,46.17,46.12,46.15,70446.0,36.1991,36.2226,36.1834,36.2069,70446.0
2017-10-24 14:10:00,46.15,46.18,46.14,46.17,97989.0,36.2069,36.2305,36.1991,36.2226,97989.0
2017-10-24 14:15:00,46.16,46.2,46.14,46.15,130599.0,36.2148,36.2462,36.1991,36.2069,130599.0
2017-10-24 14:20:00,46.16,46.19,46.15,46.18,76133.0,36.2148,36.2383,36.2069,36.2305,76133.0
2017-10-24 14:25:00,46.18,46.18,46.13,46.13,79867.0,36.2305,36.2305,36.1912,36.1912,79867.0
2017-10-24 14:30:00,46.13,46.14,46.13,46.14,164303.0,36.1912,36.1991,36.1912,36.1991,164303.0
2017-10-24 14:35:00,46.14,46.14,46.1,46.11,167388.0,36.1991,36.1991,36.1677,36.1755,167388.0
2017-10-24 14:40:00,46.11,46.11,46.1,46.11,41588.0,36.1755,36.1755,36.1677,36.1755,41588.0
2017-10-24 14:45:00,46.11,46.14,46.1,46.13,79290.0,36.1755,36.1991,36.1677,36.1912,79290.0
2017-10-24 14:50:00,46.14,46.14,46.08,46.11,101984.0,36.1991,36.1991,36.152,36.1755,101984.0
2017-10-24 14:55:00,46.11,46.12,46.1,46.12,120758.0,36.1755,36.1834,36.1677,36.1834,120758.0
2017-10-24 15:00:00,46.12,46.15,46.11,46.15,66369.0,36.1834,36.2069,36.1755,36.2069,66369.0
2017-10-24 15:05:00,46.15,46.15,46.08,46.08,158557.0,36.2069,36.2069,36.152,36.152,158557.0
2017-10-24 15:10:00,46.09,46.09,46.06,46.07,55682.0,36.1599,36.1599,36.1363,36.1442,55682.0
2017-10-24 15:15:00,46.06,46.09,46.06,46.09,94274.0,36.1363,36.1599,36.1363,36.1599,94274.0
2017-10-24 15:20:00,46.08,46.11,46.05,46.05,132443.0,36.152,36.1755,36.1285,36.1285,132443.0
2017-10-24 15:25:00,46.06,46.06,46.0,46.01,103928.0,36.1363,36.1363,36.0892,36.0971,103928.0
2017-10-24 15:30:00,46.01,46.08,46.01,46.08,195963.0,36.0971,36.152,36.0971,36.152,195963.0
2017-10-24 15:35:00,46.08,46.12,46.05,46.09,158140.0,36.152,36.1834,36.1285,36.1599,158140.0
2017-10-24 15:40:00,46.09,46.11,46.08,46.09,116892.0,36.1599,36.1755,36.152,36.1599,116892.0
2017-10-24 15:45:00,46.09,46.12,46.07,46.12,168239.0,36.1599,36.1834,36.1442,36.1834,168239.0
2017-10-24 15:50:00,46.12,46.13,46.09,46.1,275385.0,36.1834,36.1912,36.1599,36.1677,275385.0
2017-10-24 15:55:00,46.11,46.2,46.1,46.18,715512.0,36.1755,36.2462,36.1677,36.2305,715512.0
2017-10-25 09:30:00,46.37,46.69,46.32,46.68,584874.0,36.3795,36.6306,36.3403,36.6227,584874.0
2017-10-25 09:35:00,46.69,46.76,46.28,46.4,244995.0,36.6306,36.6855,36.3089,36.4031,244995.0
2017-10-25 09:40:00,46.4,46.46,46.26,46.27,209651.0,36.4031,36.4501,36.2932,36.3011,209651.0
2017-10-25 09:45:00,46.27,46.28,46.08,46.09,153945.0,36.3011,36.3089,36.152,36.1599,153945.0
2017-10-25 09:50:00,46.08,46.12,45.97,45.99,158276.0,36.152,36.1834,36.0657,36.0814,158276.0
2017-10-25 09:55:00,45.99,46.1,45.97,46.09,118356.0,36.0814,36.1677,36.0657,36.1599,118356.0
2017-10-25 10:00:00,46.09,46.21,46.02,46.14,217153.0,36.1599,36.254,36.1049,36.1991,217153.0
2017-10-25 10:05:00,46.15,46.17,46.09,46.11,141001.0,36.2069,36.2226,36.1599,36.1755,141001.0
2017-10-25 10:10:00,46.11,46.12,45.99,46.01,122091.0,36.1755,36.1834,36.0814,36.0971,122091.0
2017-10-25 10:15:00,46.02,46.1,45.99,46.05,94117.0,36.1049,36.1677,36.0814,36.1285,94117.0
2017-10-25 10:20:00,46.05,46.11,46.04,46.04,100760.0,36.1285,36.1755,36.1206,36.1206,100760.0
2017-10-25 10:25:00,46.04,46.06,46.02,46.05,80743.0,36.1206,36.1363,36.1049,36.1285,80743.0
2017-10-25 10:30:00,46.06,46.07,46.01,46.06,81284.0,36.1363,36.1442,36.0971,36.1363,81284.0
2017-10-25 10:35:00,46.06,46.08,45.99,46.01,105304.0,36.1363,36.152,36.0814,36.0971,105304.0
2017-10-25 10:40:00,46.02,46.04,45.99,46.01,118156.0,36.1049,36.1206,36.0814,36.0971,118156.0
2017-10-25 10:45:00,46.01,46.02,45.97,45.98,109765.0,36.0971,36.1049,36.0657,36.0736,109765.0
2017-10-25 10:50:00,45.98,46.05,45.98,46.04,70281.0,36.0736,36.1285,36.0736,36.1206,70281.0
2017-10-25 10:55:00,46.04,46.07,45.98,45.99,99115.0,36.1206,36.1442,36.0736,36.0814,99115.0
2017-10-25 11:00:00,45.99,46.02,45.98,46.02,73396.0,36.0814,36.1049,36.0736,36.1049,73396.0
2017-10-25 11:05:00,46.02,46.04,45.97,45.99,158721.0,36.1049,36.1206,36.0657,36.0814,158721.0
2017-10-25 11:10:00,45.99,46.01,45.99,46.0,165086.0,36.0814,36.0971,36.0814,36.0892,165086.0
2017-10-25 11:15:00,46.0,46.05,45.98,46.05,129121.0,36.0892,36.1285,36.0736,36.1285,129121.0
2017-10-25 11:20:00,46.04,46.16,46.04,46.1,105363.0,36.1206,36.2148,36.1206,36.1677,105363.0
2017-10-25 11:25:00,46.09,46.1,46.0,46.07,176444.0,36.1599,36.1677,36.0892,36.1442,176444.0
2017-10-25 11:30:00,46.07,46.1,46.05,46.07,115994.0,36.1442,36.1677,36.1285,36.1442,115994.0
2017-10-25 11:35:00,46.07,46.11,46.03,46.11,88441.0,36.1442,36.1755,36.1128,36.1755,88441.0
2017-10-25 11:40:00,46.11,46.11,46.08,46.09,86595.0,36.1755,36.1755,36.152,36.1599,86595.0
2017-10-25 11:45:00,46.1,46.12,46.09,46.12,65225.0,36.1677,36.1834,36.1599,36.1834,65225.0
2017-10-25 11:50:00,46.12,46.15,46.08,46.1,79654.0,36.1834,36.2069,36.152,36.1677,79654.0
2017-10-25 11:55:00,46.09,46.17,46.09,46.16,216240.0,36.1599,36.2226,36.1599,36.2148,216240.0
2017-10-25 12:00:00,46.16,46.28,46.14,46.26,115593.0,36.2148,36.3089,36.1991,36.2932,115593.0
2017-10-25 12:05:00,46.26,46.31,46.22,46.27,92889.0,36.2932,36.3325,36.2618,36.3011,92889.0
2017-10-25 12:10:00,46.26,46.28,46.23,46.26,79262.0,36.2932,36.3089,36.2697,36.2932,79262.0
2017-10-25 12:15:00,46.26,46.33,46.26,46.29,187189.0,36.2932,36.3481,36.2932,36.3168,187189.0
2017-10-25 12:20:00,46.29,46.32,46.28,46.32,69804.0,36.3168,36.3403,36.3089,36.3403,69804.0
2017-10-25 12:25:00,46.32,46.32,46.23,46.23,102591.0,36.3403,36.3403,36.2697,36.2697,102591.0
2017-10-25 12:30:00,46.23,46.27,46.21,46.21,49919.0,36.2697,36.3011,36.254,36.254,49919.0
2017-10-25 12:35:00,46.22,46.22,46.15,46.16,76534.0,36.2618,36.2618,36.2069,36.2148,76534.0
2017-10-25 12:40:00,46.16,46.17,46.15,46.16,37389.0,36.2148,36.2226,36.2069,36.2148,37389.0
2017-10-25 12:45:00,46.16,46.17,46.05,46.07,57621.0,36.2148,36.2226,36.1285,36.1442,57621.0
2017-10-25 12:50:00,46.07,46.09,46.07,46.09,45262.0,36.1442,36.1599,36.1442,36.1599,45262.0
2017-10-25 12:55:00,46.09,46.16,46.07,46.14,71774.0,36.1599,36.2148,36.1442,36.1991,71774.0
2017-10-25 13:00:00,46.14,46.15,46.1,46.13,73687.0,36.1991,36.2069,36.1677,36.1912,73687.0
2017-10-25 13:05:00,46.12,46.15,46.11,46.13,42556.0,36.1834,36.2069,36.1755,36.1912,42556.0
2017-10-25 13:10:00,46.13,46.18,46.12,46.18,37973.0,36.1912,36.2305,36.1834,36.2305,37973.0
2017-10-25 13:15:00,46.18,46.18,46.09,46.11,59618.0,36.2305,36.2305,36.1599,36.1755,59618.0
2017-10-25 13:20:00,46.11,46.16,46.1,46.13,96857.0,36.1755,36.2148,36.1677,36.1912,96857.0
2017-10-25 13:25:00,46.13,46.15,46.08,46.08,35651.0,36.1912,36.2069,36.152,36.152,35651.0
2017-10-25 13:30:00,46.09,46.12,46.06,46.07,45190.0,36.1599,36.1834,36.1363,36.1442,45190.0
2017-10-25 13:35:00,46.06,46.06,45.97,45.98,71520.0,36.1363,36.1363,36.0657,36.0736,71520.0
2017-10-25 13:40:00,45.98,46.02,45.93,45.93,91348.0,36.0736,36.1049,36.0343,36.0343,91348.0
2017-10-25 13:45:00,45.94,46.03,45.93,46.03,41465.0,36.0422,36.1128,36.0343,36.1128,41465.0
2017-10-25 13:50:00,46.03,46.05,45.99,46.01,67139.0,36.1128,36.1285,36.0814,36.0971,67139.0
2017-10-25 13:55:00,46.01,46.05,46.01,46.05,49370.0,36.0971,36.1285,36.0971,36.1285,49370.0
2017-10-25 14:00:00,46.05,46.11,46.04,46.11,38479.0,36.1285,36.1755,36.1206,36.1755,38479.0
2017-10-25 14:05:00,46.11,46.14,46.1,46.13,51824.0,36.1755,36.1991,36.1677,36.1912,51824.0
2017-10-25 14:10:00,46.13,46.14,46.09,46.11,71564.0,36.1912,36.1991,36.1599,36.1755,71564.0
2017-10-25 14:15:00,46.11,46.11,46.06,46.08,93817.0,36.1755,36.1755,36.1363,36.152,93817.0
2017-10-25 14:20:00,46.08,46.1,46.07,46.1,43513.0,36.152,36.1677,36.1442,36.1677,43513.0
2017-10-25 14:25:00,46.09,46.1,46.02,46.03,102677.0,36.1599,36.1677,36.1049,36.1128,102677.0
2017-10-25 14:30:00,46.04,46.07,46.01,46.01,61324.0,36.1206,36.1442,36.0971,36.0971,61324.0
2017-10-25 14:35:00,46.02,46.02,45.98,46.0,131932.0,36.1049,36.1049,36.0736,36.0892,131932.0
2017-10-25 14:40:00,46.0,46.05,46.0,46.04,49578.0,36.0892,36.1285,36.0892,36.1206,49578.0
2017-10-25 14:45:00,46.05,46.06,46.04,46.04,33128.0,36.1285,36.1363,36.1206,36.1206,33128.0
2017-10-25 14:50:00,46.05,46.07,45.99,46.02,153850.0,36.1285,36.1442,36.0814,36.1049,153850.0
2017-10-25 14:55:00,46.03,46.07,46.02,46.07,43967.0,36.1128,36.1442,36.1049,36.1442,43967.0
2017-10-25 15:00:00,46.07,46.08,46.03,46.08,94516.0,36.1442,36.152,36.1128,36.152,94516.0
2017-10-25 15:05:00,46.08,46.13,46.07,46.09,95813.0,36.152,36.1912,36.1442,36.1599,95813.0
2017-10-25 15:10:00,46.1,46.12,46.08,46.12,91836.0,36.1677,36.1834,36.152,36.1834,91836.0
2017-10-25 15:15:00,46.11,46.12,46.07,46.07,83963.0,36.1755,36.1834,36.1442,36.1442,83963.0
2017-10-25 15:20:00,46.08,46.12,46.07,46.12,66512.0,36.152,36.1834,36.1442,36.1834,66512.0
2017-10-25 15:25:00,46.12,46.14,46.09,46.1,140586.0,36.1834,36.1991,36.1599,36.1677,140586.0
2017-10-25 15:30:00,46.1,46.1,46.07,46.08,121417.0,36.1677,36.1677,36.1442,36.152,121417.0
2017-10-25 15:35:00,46.09,46.12,46.08,46.12,127813.0,36.1599,36.1834,36.152,36.1834,127813.0
2017-10-25 15:40:00,46.11,46.13,46.08,46.08,136056.0,36.1755,36.1912,36.152,36.152,136056.0
2017-10-25 15:45:00,46.08,46.08,45.99,45.99,223413.0,36.152,36.152,36.0814,36.0814,223413.0
2017-10-25 15:50:00,46.0,46.1,45.99,46.09,299369.0,36.0892,36.1677,36.0814,36.1599,299369.0
2017-10-25 15:55:00,46.09,46.1,46.05,46.05,512166.0,36.1599,36.1677,36.1285,36.1285,512166.0
2017-10-26 09:30:00,46.32,46.63,46.32,46.59,456635.0,36.3403,36.5835,36.3403,36.5521,456635.0
2017-10-26 09:35:00,46.59,46.68,46.54,46.63,191385.0,36.5521,36.6227,36.5129,36.5835,191385.0
2017-10-26 09:40:00,46.63,46.75,46.58,46.75,207864.0,36.5835,36.6777,36.5443,36.6777,207864.0
2017-10-26 09:45:00,46.74,46.75,46.64,46.67,168435.0,36.6698,36.6777,36.5914,36.6149,168435.0
2017-10-26 09:50:00,46.67,46.69,46.55,46.55,105605.0,36.6149,36.6306,36.5208,36.5208,105605.0
2017-10-26 09:55:00,46.55,46.61,46.48,46.61,172919.0,36.5208,36.5678,36.4658,36.5678,172919.0
2017-10-26 10:00:00,46.61,46.65,46.57,46.61,141496.0,36.5678,36.5992,36.5364,36.5678,141496.0
2017-10-26 10:05:00,46.61,46.65,46.6,46.63,128612.0,36.5678,36.5992,36.56,36.5835,128612.0
2017-10-26 10:10:00,46.63,46.65,46.6,46.62,203605.0,36.5835,36.5992,36.56,36.5757,203605.0
2017-10-26 10:15:00,46.62,46.63,46.5,46.52,166089.0,36.5757,36.5835,36.4815,36.4972,166089.0
2017-10-26 10:20:00,46.51,46.52,46.47,46.5,117807.0,36.4894,36.4972,36.458,36.4815,117807.0
2017-10-26 10:25:00,46.49,46.51,46.44,46.46,231312.0,36.4737,36.4894,36.4345,36.4501,231312.0
2017-10-26 10:30:00,46.46,46.48,46.37,46.44,96746.0,36.4501,36.4658,36.3795,36.4345,96746.0
2017-10-26 10:35:00,46.44,46.45,46.36,46.39,98431.0,36.4345,36.4423,36.3717,36.3952,98431.0
2017-10-26 10:40:00,46.39,46.41,46.33,46.4,121650.0,36.3952,36.4109,36.3481,36.4031,121650.0
2017-10-26 10:45:00,46.4,46.41,46.34,46.36,79132.0,36.4031,36.4109,36.356,36.3717,79132.0
2017-10-26 10:50:00,46.36,46.39,46.34,46.38,71269.0,36.3717,36.3952,36.356,36.3874,71269.0
2017-10-26 10:55:00,46.38,46.4,46.36,46.37,100168.0,36.3874,36.4031,36.3717,36.3795,100168.0
2017-10-26 11:00:00,46.38,46.39,46.31,46.31,160041.0,36.3874,36.3952,36.3325,36.3325,160041.0
2017-10-26 11:05:00,46.32,46.33,46.3,46.32,84209.0,36.3403,36.3481,36.3246,36.3403,84209.0
2017-10-26 11:10:00,46.32,46.34,46.29,46.3,63436.0,36.3403,36.356,36.3168,36.3246,63436.0
2017-10-26 11:15:00,46.3,46.31,46.26,46.3,185783.0,36.3246,36.3325,36.2932,36.3246,185783.0
2017-10-26 11:20:00,46.3,46.31,46.29,46.3,92613.0,36.3246,36.3325,36.3168,36.3246,92613.0
2017-10-26 11:25:00,46.3,46.41,46.3,46.41,255180.0,36.3246,36.4109,36.3246,36.4109,255180.0
2017-10-26 11:30:00,46.41,46.46,46.4,46.46,61854.0,36.4109,36.4501,36.4031,36.4501,61854.0
2017-10-26 11:35:00,46.47,46.5,46.46,46.48,173492.0,36.458,36.4815,36.4501,36.4658,173492.0
2017-10-26 11:40:00,46.48,46.48,46.45,46.47,55614.0,36.4658,36.4658,36.4423,36.458,55614.0
2017-10-26 11:45:00,46.47,46.48,46.45,46.47,40087.0,36.458,36.4658,36.4423,36.458,40087.0
2017-10-26 11:50:00,46.48,46.48,46.46,46.47,33263.0,36.4658,36.4658,36.4501,36.458,33263.0
2017-10-26 11:55:00,46.48,46.48,46.44,46.46,81830.0,36.4658,36.4658,36.4345,36.4501,81830.0
2017-10-26 12:00:00,46.46,46.48,46.45,46.47,87820.0,36.4501,36.4658,36.4423,36.458,87820.0
2017-10-26 12:05:00,46.47,46.48,46.46,46.47,53870.0,36.458,36.4658,36.4501,36.458,53870.0
2017-10-26 12:10:00,46.47,46.51,46.46,46.51,135538.0,36.458,36.4894,36.4501,36.4894,135538.0
2017-10-26 12:15:00,46.51,46.55,46.5,46.55,52612.0,36.4894,36.5208,36.4815,36.5208,52612.0
2017-10-26 12:20:00,46.55,46.55,46.51,46.52,92711.0,36.5208,36.5208,36.4894,36.4972,92711.0
2017-10-26 12:25:00,46.52,46.53,46.51,46.53,79148.0,36.4972,36.5051,36.4894,36.5051,79148.0
2017-10-26 12:30:00,46.53,46.53,46.42,46.45,70170.0,36.5051,36.5051,36.4188,36.4423,70170.0
2017-10-26 12:35:00,46.45,46.45,46.4,46.41,59903.0,36.4423,36.4423,36.4031,36.4109,59903.0
2017-10-26 12:40:00,46.41,46.43,46.4,46.42,61801.0,36.4109,36.4266,36.4031,36.4188,61801.0
2017-10-26 12:45:00,46.42,46.45,46.41,46.43,79845.0,36.4188,36.4423,36.4109,36.4266,79845.0
2017-10-26 12:50:00,46.43,46.46,46.42,46.45,67240.0,36.4266,36.4501,36.4188,36.4423,67240.0
2017-10-26 12:55:00,46.46,46.46,46.43,46.46,49841.0,36.4501,36.4501,36.4266,36.4501,49841.0
2017-10-26 13:00:00,46.46,46.46,46.42,46.43,57420.0,36.4501,36.4501,36.4188,36.4266,57420.0
2017-10-26 13:05:00,46.43,46.46,46.43,46.45,57149.0,36.4266,36.4501,36.4266,36.4423,57149.0
2017-10-26 13:10:00,46.45,46.47,46.43,46.47,79816.0,36.4423,36.458,36.4266,36.458,79816.0
2017-10-26 13:15:00,46.47,46.52,46.46,46.5,76457.0,36.458,36.4972,36.4501,36.4815,76457.0
2017-10-26 13:20:00,46.51,46.51,46.48,46.5,75966.0,36.4894,36.4894,36.4658,36.4815,75966.0
2017-10-26 13:25:00,46.49,46.5,46.49,46.49,23856.0,36.4737,36.4815,36.4737,36.4737,23856.0
2017-10-26 13:30:00,46.5,46.5,46.47,46.47,88246.0,36.4815,36.4815,36.458,36.458,88246.0
2017-10-26 13:35:00,46.48,46.49,46.47,46.48,50643.0,36.4658,36.4737,36.458,36.4658,50643.0
2017-10-26 13:40:00,46.48,46.48,46.43,46.43,80438.0,36.4658,36.4658,36.4266,36.4266,80438.0
2017-10-26 13:45:00,46.44,46.44,46.41,46.43,126719.0,36.4345,36.4345,36.4109,36.4266,126719.0
2017-10-26 13:50:00,46.43,46.43,46.37,46.4,112910.0,36.4266,36.4266,36.3795,36.4031,112910.0
2017-10-26 13:55:00,46.4,46.43,46.39,46.43,66442.0,36.4031,36.4266,36.3952,36.4266,66442.0
2017-10-26 14:00:00,46.43,46.44,46.4,46.42,71320.0,36.4266,36.4345,36.4031,36.4188,71320.0
2017-10-26 14:05:00,46.42,46.42,46.35,46.35,72574.0,36.4188,36.4188,36.3638,36.3638,72574.0
2017-10-26 14:10:00,46.35,46.38,46.34,46.34,58657.0,36.3638,36.3874,36.356,36.356,58657.0
2017-10-26 14:15:00,46.34,46.36,46.34,46.36,36768.0,36.356,36.3717,36.356,36.3717,36768.0
2017-10-26 14:20:00,46.36,46.37,46.34,46.34,46732.0,36.3717,36.3795,36.356,36.356,46732.0
2017-10-26 14:25:00,46.34,46.35,46.34,46.35,27083.0,36.356,36.3638,36.356,36.3638,27083.0
2017-10-26 14:30:00,46.34,46.37,46.33,46.37,97812.0,36.356,36.3795,36.3481,36.3795,97812.0
2017-10-26 14:35:00,46.36,46.37,46.34,46.35,48178.0,36.3717,36.3795,36.356,36.3638,48178.0
2017-10-26 14:40:00,46.34,46.35,46.32,46.33,122140.0,36.356,36.3638,36.3403,36.3481,122140.0
2017-10-26 14:45:00,46.32,46.33,46.29,46.3,93959.0,36.3403,36.3481,36.3168,36.3246,93959.0
2017-10-26 14:50:00,46.3,46.31,46.28,46.3,137724.0,36.3246,36.3325,36.3089,36.3246,137724.0
2017-10-26 14:55:00,46.3,46.32,46.28,46.29,148198.0,36.3246,36.3403,36.3089,36.3168,148198.0
2017-10-26 15:00:00,46.28,46.33,46.28,46.33,82174.0,36.3089,36.3481,36.3089,36.3481,82174.0
2017-10-26 15:05:00,46.33,46.36,46.32,46.34,66893.0,36.3481,36.3717,36.3403,36.356,66893.0
2017-10-26 15:10:00,46.35,46.35,46.31,46.32,63962.0,36.3638,36.3638,36.3325,36.3403,63962.0
2017-10-26 15:15:00,46.32,46.32,46.3,46.31,73840.0,36.3403,36.3403,36.3246,36.3325,73840.0
2017-10-26 15:20:00,46.3,46.32,46.3,46.31,170530.0,36.3246,36.3403,36.3246,36.3325,170530.0
2017-10-26 15:25:00,46.32,46.32,46.27,46.3,198774.0,36.3403,36.3403,36.3011,36.3246,198774.0
2017-10-26 15:30:00,46.29,46.32,46.27,46.29,211926.0,36.3168,36.3403,36.3011,36.3168,211926.0
2017-10-26 15:35:00,46.29,46.3,46.28,46.29,128960.0,36.3168,36.3246,36.3089,36.3168,128960.0
2017-10-26 15:40:00,46.29,46.31,46.28,46.3,133164.0,36.3168,36.3325,36.3089,36.3246,133164.0
2017-10-26 15:45:00,46.3,46.31,46.26,46.28,181647.0,36.3246,36.3325,36.2932,36.3089,181647.0
2017-10-26 15:50:00,46.28,46.3,46.24,46.3,337124.0,36.3089,36.3246,36.2775,36.3246,337124.0
2017-10-26 15:55:00,46.3,46.3,46.22,46.23,491637.0,36.3246,36.3246,36.2618,36.2697,491637.0
2017-10-27 09:30:00,46.13,46.19,46.04,46.14,320363.0,36.1912,36.2383,36.1206,36.1991,320363.0
2017-10-27 09:35:00,46.14,46.16,46.0,46.04,160811.0,36.1991,36.2148,36.0892,36.1206,160811.0
2017-10-27 09:40:00,46.03,46.1,46.02,46.06,109810.0,36.1128,36.1677,36.1049,36.1363,109810.0
2017-10-27 09:45:00,46.07,46.11,45.91,45.93,187288.0,36.1442,36.1755,36.0186,36.0343,187288.0
2017-10-27 09:50:00,45.93,46.0,45.93,45.98,109624.0,36.0343,36.0892,36.0343,36.0736,109624.0
2017-10-27 09:55:00,45.98,46.0,45.92,45.99,170429.0,36.0736,36.0892,36.0265,36.0814,170429.0
2017-10-27 10:00:00,45.99,46.23,45.98,46.14,304396.0,36.0814,36.2697,36.0736,36.1991,304396.0
2017-10-27 10:05:00,46.14,46.25,46.1,46.24,156686.0,36.1991,36.2854,36.1677,36.2775,156686.0
2017-10-27 10:10:00,46.24,46.3,46.22,46.3,159115.0,36.2775,36.3246,36.2618,36.3246,159115.0
2017-10-27 10:15:00,46.3,46.31,46.22,46.27,144552.0,36.3246,36.3325,36.2618,36.3011,144552.0
2017-10-27 10:20:00,46.27,46.3,46.24,46.28,85053.0,36.3011,36.3246,36.2775,36.3089,85053.0
2017-10-27 10:25:00,46.28,46.29,46.25,46.26,83675.0,36.3089,36.3168,36.2854,36.2932,83675.0
2017-10-27 10:30:00,46.25,46.28,46.23,46.24,93118.0,36.2854,36.3089,36.2697,36.2775,93118.0
2017-10-27 10:35:00,46.25,46.25,46.2,46.23,75070.0,36.2854,36.2854,36.2462,36.2697,75070.0
2017-10-27 10:40:00,46.24,46.27,46.23,46.26,93985.0,36.2775,36.3011,36.2697,36.2932,93985.0
2017-10-27 10:45:00,46.26,46.29,46.24,46.27,206728.0,36.2932,36.3168,36.2775,36.3011,206728.0
2017-10-27 10:50:00,46.28,46.33,46.27,46.3,168138.0,36.3089,36.3481,36.3011,36.3246,168138.0
2017-10-27 10:55:00,46.3,46.32,46.27,46.32,123619.0,36.3246,36.3403,36.3011,36.3403,123619.0
2017-10-27 11:00:00,46.31,46.32,46.24,46.24,157287.0,36.3325,36.3403,36.2775,36.2775,157287.0
2017-10-27 11:05:00,46.24,46.32,46.24,46.26,146902.0,36.2775,36.3403,36.2775,36.2932,146902.0
2017-10-27 11:10:00,46.25,46.28,46.25,46.28,83389.0,36.2854,36.3089,36.2854,36.3089,83389.0
2017-10-27 11:15:00,46.28,46.29,46.24,46.25,149967.0,36.3089,36.3168,36.2775,36.2854,149967.0
2017-10-27 11:20:00,46.24,46.25,46.22,46.25,57901.0,36.2775,36.2854,36.2618,36.2854,57901.0
2017-10-27 11:25:00,46.25,46.27,46.24,46.25,114013.0,36.2854,36.3011,36.2775,36.2854,114013.0
2017-10-27 11:30:00,46.25,46.26,46.19,46.23,110640.0,36.2854,36.2932,36.2383,36.2697,110640.0
2017-10-27 11:35:00,46.23,46.26,46.22,46.25,37665.0,36.2697,36.2932,36.2618,36.2854,37665.0
2017-10-27 11:40:00,46.25,46.27,46.24,46.27,121037.0,36.2854,36.3011,36.2775,36.3011,121037.0
2017-10-27 11:45:00,46.27,46.28,46.25,46.26,80030.0,36.3011,36.3089,36.2854,36.2932,80030.0
2017-10-27 11:50:00,46.26,46.28,46.23,46.25,59807.0,36.2932,36.3089,36.2697,36.2854,59807.0
2017-10-27 11:55:00,46.24,46.26,46.23,46.25,42585.0,36.2775,36.2932,36.2697,36.2854,42585.0
2017-10-27 12:00:00,46.24,46.25,46.21,46.23,44873.0,36.2775,36.2854,36.254,36.2697,44873.0
2017-10-27 12:05:00,46.23,46.24,46.18,46.19,51243.0,36.2697,36.2775,36.2305,36.2383,51243.0
2017-10-27 12:10:00,46.2,46.22,46.19,46.21,24912.0,36.2462,36.2618,36.2383,36.254,24912.0
2017-10-27 12:15:00,46.22,46.22,46.18,46.2,29529.0,36.2618,36.2618,36.2305,36.2462,29529.0
2017-10-27 12:20:00,46.2,46.21,46.16,46.17,84294.0,36.2462,36.254,36.2148,36.2226,84294.0
2017-10-27 12:25:00,46.16,46.17,46.13,46.15,66919.0,36.2148,36.2226,36.1912,36.2069,66919.0
2017-10-27 12:30:00,46.15,46.16,46.11,46.11,35229.0,36.2069,36.2148,36.1755,36.1755,35229.0
2017-10-27 12:35:00,46.12,46.13,46.08,46.13,63922.0,36.1834,36.1912,36.152,36.1912,63922.0
2017-10-27 12:40:00,46.13,46.16,46.12,46.13,47653.0,36.1912,36.2148,36.1834,36.1912,47653.0
2017-10-27 12:45:00,46.13,46.17,46.12,46.16,92581.0,36.1912,36.2226,36.1834,36.2148,92581.0
2017-10-27 12:50:00,46.15,46.21,46.14,46.21,146215.0,36.2069,36.254,36.1991,36.254,146215.0
2017-10-27 12:55:00,46.2,46.22,46.18,46.18,76767.0,36.2462,36.2618,36.2305,36.2305,76767.0
2017-10-27 13:00:00,46.2,46.22,46.19,46.2,36028.0,36.2462,36.2618,36.2383,36.2462,36028.0
2017-10-27 13:05:00,46.21,46.25,46.19,46.25,55628.0,36.254,36.2854,36.2383,36.2854,55628.0
2017-10-27 13:10:00,46.25,46.26,46.22,46.25,75015.0,36.2854,36.2932,36.2618,36.2854,75015.0
2017-10-27 13:15:00,46.26,46.26,46.23,46.24,31660.0,36.2932,36.2932,36.2697,36.2775,31660.0
2017-10-27 13:20:00,46.23,46.25,46.21,46.25,39348.0,36.2697,36.2854,36.254,36.2854,39348.0
2017-10-27 13:25:00,46.24,46.25,46.22,46.24,30497.0,36.2775,36.2854,36.2618,36.2775,30497.0
2017-10-27 13:30:00,46.24,46.25,46.23,46.24,61437.0,36.2775,36.2854,36.2697,36.2775,61437.0
2017-10-27 13:35:00,46.23,46.24,46.18,46.18,25934.0,36.2697,36.2775,36.2305,36.2305,25934.0
2017-10-27 13:40:00,46.18,46.18,46.15,46.15,28443.0,36.2305,36.2305,36.2069,36.2069,28443.0
2017-10-27 13:45:00,46.15,46.17,46.14,46.16,66049.0,36.2069,36.2226,36.1991,36.2148,66049.0
2017-10-27 13:50:00,46.15,46.16,46.1,46.11,53114.0,36.2069,36.2148,36.1677,36.1755,53114.0
2017-10-27 13:55:00,46.1,46.14,46.08,46.12,89178.0,36.1677,36.1991,36.152,36.1834,89178.0
2017-10-27 14:00:00,46.12,46.12,46.07,46.08,92422.0,36.1834,36.1834,36.1442,36.152,92422.0
2017-10-27 14:05:00,46.08,46.08,46.03,46.08,106819.0,36.152,36.152,36.1128,36.152,106819.0
2017-10-27 14:10:00,46.08,46.1,46.07,46.08,52666.0,36.152,36.1677,36.1442,36.152,52666.0
2017-10-27 14:15:00,46.08,46.12,46.08,46.12,41700.0,36.152,36.1834,36.152,36.1834,41700.0
2017-10-27 14:20:00,46.12,46.15,46.09,46.13,86626.0,36.1834,36.2069,36.1599,36.1912,86626.0
2017-10-27 14:25:00,46.14,46.14,46.09,46.09,43969.0,36.1991,36.1991,36.1599,36.1599,43969.0
2017-10-27 14:30:00,46.09,46.12,46.09,46.09,39012.0,36.1599,36.1834,36.1599,36.1599,39012.0
2017-10-27 14:35:00,46.09,46.13,46.08,46.11,52244.0,36.1599,36.1912,36.152,36.1755,52244.0
2017-10-27 14:40:00,46.1,46.11,46.07,46.11,50906.0,36.1677,36.1755,36.1442,36.1755,50906.0
2017-10-27 14:45:00,46.1,46.11,46.07,46.08,31285.0,36.1677,36.1755,36.1442,36.152,31285.0
2017-10-27 14:50:00,46.07,46.13,46.07,46.13,54002.0,36.1442,36.1912,36.1442,36.1912,54002.0
2017-10-27 14:55:00,46.12,46.13,46.08,46.09,37705.0,36.1834,36.1912,36.152,36.1599,37705.0
2017-10-27 15:00:00,46.09,46.09,46.08,46.08,24333.0,36.1599,36.1599,36.152,36.152,24333.0
2017-10-27 15:05:00,46.09,46.1,46.02,46.04,241805.0,36.1599,36.1677,36.1049,36.1206,241805.0
2017-10-27 15:10:00,46.05,46.05,46.0,46.04,121979.0,36.1285,36.1285,36.0892,36.1206,121979.0
2017-10-27 15:15:00,46.04,46.04,46.02,46.02,115835.0,36.1206,36.1206,36.1049,36.1049,115835.0
2017-10-27 15:20:00,46.02,46.05,46.02,46.04,135452.0,36.1049,36.1285,36.1049,36.1206,135452.0
2017-10-27 15:25:00,46.04,46.06,46.03,46.04,288769.0,36.1206,36.1363,36.1128,36.1206,288769.0
2017-10-27 15:30:00,46.04,46.05,46.0,46.01,131220.0,36.1206,36.1285,36.0892,36.0971,131220.0
2017-10-27 15:35:00,46.02,46.06,46.01,46.01,152372.0,36.1049,36.1363,36.0971,36.0971,152372.0
2017-10-27 15:40:00,46.02,46.05,45.99,46.02,164927.0,36.1049,36.1285,36.0814,36.1049,164927.0
2017-10-27 15:45:00,46.02,46.06,46.01,46.02,166322.0,36.1049,36.1363,36.0971,36.1049,166322.0
2017-10-27 15:50:00,46.02,46.05,46.01,46.04,209439.0,36.1049,36.1285,36.0971,36.1206,209439.0
2017-10-27 15:55:00,46.04,46.06,45.98,46.06,587775.0,36.1206,36.1363,36.0736,36.1363,587775.0
2017-10-30 09:30:00,46.0,46.06,45.96,46.0,235544.0,36.0892,36.1363,36.0579,36.0892,235544.0
2017-10-30 09:35:00,46.0,46.04,45.96,45.99,95718.0,36.0892,36.1206,36.0579,36.0814,95718.0
2017-10-30 09:40:00,46.0,46.03,45.96,45.99,99069.0,36.0892,36.1128,36.0579,36.0814,99069.0
2017-10-30 09:45:00,45.99,46.02,45.95,45.95,61427.0,36.0814,36.1049,36.05,36.05,61427.0
2017-10-30 09:50:00,45.94,46.01,45.92,46.01,112184.0,36.0422,36.0971,36.0265,36.0971,112184.0
2017-10-30 09:55:00,46.0,46.01,45.97,45.98,64764.0,36.0892,36.0971,36.0657,36.0736,64764.0
2017-10-30 10:00:00,45.97,45.99,45.94,45.98,109530.0,36.0657,36.0814,36.0422,36.0736,109530.0
2017-10-30 10:05:00,45.98,46.01,45.96,45.97,93092.0,36.0736,36.0971,36.0579,36.0657,93092.0
2017-10-30 10:10:00,45.96,45.97,45.93,45.93,72555.0,36.0579,36.0657,36.0343,36.0343,72555.0
2017-10-30 10:15:00,45.94,45.97,45.92,45.96,108245.0,36.0422,36.0657,36.0265,36.0579,108245.0
2017-10-30 10:20:00,45.96,45.98,45.92,45.93,61014.0,36.0579,36.0736,36.0265,36.0343,61014.0
2017-10-30 10:25:00,45.93,45.96,45.93,45.94,39636.0,36.0343,36.0579,36.0343,36.0422,39636.0
2017-10-30 10:30:00,45.93,45.95,45.91,45.93,87878.0,36.0343,36.05,36.0186,36.0343,87878.0
2017-10-30 10:35:00,45.93,45.94,45.91,45.93,52181.0,36.0343,36.0422,36.0186,36.0343,52181.0
2017-10-30 10:40:00,45.93,45.99,45.92,45.98,54155.0,36.0343,36.0814,36.0265,36.0736,54155.0
2017-10-30 10:45:00,45.97,46.02,45.97,45.99,64903.0,36.0657,36.1049,36.0657,36.0814,64903.0
2017-10-30 10:50:00,45.99,46.01,45.97,46.0,48683.0,36.0814,36.0971,36.0657,36.0892,48683.0
2017-10-30 10:55:00,45.99,46.0,45.97,45.99,27826.0,36.0814,36.0892,36.0657,36.0814,27826.0
2017-10-30 11:00:00,46.0,46.0,45.97,45.98,32210.0,36.0892,36.0892,36.0657,36.0736,32210.0
2017-10-30 11:05:00,45.98,46.01,45.97,45.97,41076.0,36.0736,36.0971,36.0657,36.0657,41076.0
2017-10-30 11:10:00,45.97,45.99,45.96,45.98,43905.0,36.0657,36.0814,36.0579,36.0736,43905.0
2017-10-30 11:15:00,45.98,45.99,45.97,45.97,44835.0,36.0736,36.0814,36.0657,36.0657,44835.0
2017-10-30 11:20:00,45.96,45.99,45.96,45.96,26591.0,36.0579,36.0814,36.0579,36.0579,26591.0
2017-10-30 11:25:00,45.96,45.97,45.95,45.95,34168.0,36.0579,36.0657,36.05,36.05,34168.0
2017-10-30 11:30:00,45.95,45.95,45.92,45.92,45022.0,36.05,36.05,36.0265,36.0265,45022.0
2017-10-30 11:35:00,45.93,45.93,45.9,45.91,45846.0,36.0343,36.0343,36.0108,36.0186,45846.0
2017-10-30 11:40:00,45.91,45.92,45.9,45.9,51971.0,36.0186,36.0265,36.0108,36.0108,51971.0
2017-10-30 11:45:00,45.9,45.91,45.86,45.87,61260.0,36.0108,36.0186,35.9794,35.9873,61260.0
2017-10-30 11:50:00,45.87,45.88,45.86,45.87,21504.0,35.9873,35.9951,35.9794,35.9873,21504.0
2017-10-30 11:55:00,45.86,45.89,45.86,45.86,35502.0,35.9794,36.0029,35.9794,35.9794,35502.0
2017-10-30 12:00:00,45.86,45.87,45.84,45.87,57043.0,35.9794,35.9873,35.9637,35.9873,57043.0
2017-10-30 12:05:00,45.87,45.87,45.85,45.85,37823.0,35.9873,35.9873,35.9716,35.9716,37823.0
2017-10-30 12:10:00,45.85,45.86,45.84,45.86,46726.0,35.9716,35.9794,35.9637,35.9794,46726.0
2017-10-30 12:15:00,45.86,45.89,45.85,45.88,52268.0,35.9794,36.0029,35.9716,35.9951,52268.0
2017-10-30 12:20:00,45.89,45.92,45.88,45.91,67459.0,36.0029,36.0265,35.9951,36.0186,67459.0
2017-10-30 12:25:00,45.92,45.96,45.91,45.96,90097.0,36.0265,36.0579,36.0186,36.0579,90097.0
2017-10-30 12:30:00,45.96,45.96,45.92,45.92,39688.0,36.0579,36.0579,36.0265,36.0265,39688.0
2017-10-30 12:35:00,45.92,45.95,45.91,45.93,72165.0,36.0265,36.05,36.0186,36.0343,72165.0
2017-10-30 12:40:00,45.93,45.96,45.92,45.94,28861.0,36.0343,36.0579,36.0265,36.0422,28861.0
2017-10-30 12:45:00,45.94,45.95,45.92,45.95,25149.0,36.0422,36.05,36.0265,36.05,25149.0
2017-10-30 12:50:00,45.94,46.01,45.94,46.0,110309.0,36.0422,36.0971,36.0422,36.0892,110309.0
2017-10-30 12:55:00,46.0,46.0,45.97,45.98,17626.0,36.0892,36.0892,36.0657,36.0736,17626.0
2017-10-30 13:00:00,45.98,45.99,45.97,45.98,26602.0,36.0736,36.0814,36.0657,36.0736,26602.0
2017-10-30 13:05:00,45.98,46.0,45.97,46.0,21016.0,36.0736,36.0892,36.0657,36.0892,21016.0
2017-10-30 13:10:00,46.0,46.07,45.99,46.05,122635.0,36.0892,36.1442,36.0814,36.1285,122635.0
2017-10-30 13:15:00,46.06,46.07,46.05,46.06,27724.0,36.1363,36.1442,36.1285,36.1363,27724.0
2017-10-30 13:20:00,46.07,46.07,46.0,46.0,91015.0,36.1442,36.1442,36.0892,36.0892,91015.0
2017-10-30 13:25:00,46.01,46.01,45.99,45.99,15510.0,36.0971,36.0971,36.0814,36.0814,15510.0
2017-10-30 13:30:00,45.99,46.01,45.99,46.0,27120.0,36.0814,36.0971,36.0814,36.0892,27120.0
2017-10-30 13:35:00,45.99,46.0,45.96,45.97,31642.0,36.0814,36.0892,36.0579,36.0657,31642.0
2017-10-30 13:40:00,45.97,45.99,45.96,45.97,45763.0,36.0657,36.0814,36.0579,36.0657,45763.0
2017-10-30 13:45:00,45.98,45.99,45.96,45.96,56335.0,36.0736,36.0814,36.0579,36.0579,56335.0
2017-10-30 13:50:00,45.96,45.97,45.94,45.96,48366.0,36.0579,36.0657,36.0422,36.0579,48366.0
2017-10-30 13:55:00,45.95,45.96,45.91,45.92,156116.0,36.05,36.0579,36.0186,36.0265,156116.0
2017-10-30 14:00:00,45.91,45.94,45.91,45.93,23763.0,36.0186,36.0422,36.0186,36.0343,23763.0
2017-10-30 14:05:00,45.93,45.96,45.92,45.93,68071.0,36.0343,36.0579,36.0265,36.0343,68071.0
2017-10-30 14:10:00,45.93,45.96,45.92,45.95,29117.0,36.0343,36.0579,36.0265,36.05,29117.0
2017-10-30 14:15:00,45.96,45.96,45.95,45.96,27620.0,36.0579,36.0579,36.05,36.0579,27620.0
2017-10-30 14:20:00,45.95,45.96,45.93,45.96,51778.0,36.05,36.0579,36.0343,36.0579,51778.0
2017-10-30 14:25:00,45.95,45.97,45.95,45.95,39390.0,36.05,36.0657,36.05,36.05,39390.0
2017-10-30 14:30:00,45.95,45.95,45.92,45.92,50566.0,36.05,36.05,36.0265,36.0265,50566.0
2017-10-30 14:35:00,45.93,45.93,45.9,45.91,39554.0,36.0343,36.0343,36.0108,36.0186,39554.0
2017-10-30 14:40:00,45.91,45.92,45.9,45.92,44099.0,36.0186,36.0265,36.0108,36.0265,44099.0
2017-10-30 14:45:00,45.91,45.92,45.89,45.91,33725.0,36.0186,36.0265,36.0029,36.0186,33725.0
2017-10-30 14:50:00,45.91,45.91,45.88,45.89,39604.0,36.0186,36.0186,35.9951,36.0029,39604.0
2017-10-30 14:55:00,45.89,45.93,45.88,45.9,73917.0,36.0029,36.0343,35.9951,36.0108,73917.0
2017-10-30 15:00:00,45.89,45.89,45.86,45.86,59073.0,36.0029,36.0029,35.9794,35.9794,59073.0
2017-10-30 15:05:00,45.86,45.88,45.85,45.85,65569.0,35.9794,35.9951,35.9716,35.9716,65569.0
2017-10-30 15:10:00,45.85,45.87,45.83,45.84,70589.0,35.9716,35.9873,35.9559,35.9637,70589.0
2017-10-30 15:15:00,45.84,45.84,45.83,45.83,18860.0,35.9637,35.9637,35.9559,35.9559,18860.0
2017-10-30 15:20:00,45.84,45.87,45.82,45.84,94202.0,35.9637,35.9873,35.948,35.9637,94202.0
2017-10-30 15:25:00,45.84,45.85,45.82,45.84,65092.0,35.9637,35.9716,35.948,35.9637,65092.0
2017-10-30 15:30:00,45.84,45.84,45.83,45.84,43008.0,35.9637,35.9637,35.9559,35.9637,43008.0
2017-10-30 15:35:00,45.84,45.87,45.82,45.87,179595.0,35.9637,35.9873,35.948,35.9873,179595.0
2017-10-30 15:40:00,45.87,45.87,45.82,45.82,126123.0,35.9873,35.9873,35.948,35.948,126123.0
2017-10-30 15:45:00,45.83,45.88,45.82,45.88,114982.0,35.9559,35.9951,35.948,35.9951,114982.0
2017-10-30 15:50:00,45.88,45.88,45.86,45.88,113402.0,35.9951,35.9951,35.9794,35.9951,113402.0
2017-10-30 15:55:00,45.88,45.89,45.85,45.85,365726.0,35.9951,36.0029,35.9716,35.9716,365726.0
2017-10-31 09:30:00,45.92,45.97,45.84,45.97,214414.0,36.0265,36.0657,35.9637,36.0657,214414.0
2017-10-31 09:35:00,45.96,45.99,45.94,45.98,146958.0,36.0579,36.0814,36.0422,36.0736,146958.0
2017-10-31 09:40:00,45.98,46.0,45.94,45.94,92545.0,36.0736,36.0892,36.0422,36.0422,92545.0
2017-10-31 09:45:00,45.95,46.0,45.94,45.98,103101.0,36.05,36.0892,36.0422,36.0736,103101.0
2017-10-31 09:50:00,45.98,45.99,45.93,45.96,45717.0,36.0736,36.0814,36.0343,36.0579,45717.0
2017-10-31 09:55:00,45.96,45.99,45.93,45.97,50638.0,36.0579,36.0814,36.0343,36.0657,50638.0
2017-10-31 10:00:00,45.97,46.0,45.97,45.97,36820.0,36.0657,36.0892,36.0657,36.0657,36820.0
2017-10-31 10:05:00,45.97,45.98,45.94,45.95,28496.0,36.0657,36.0736,36.0422,36.05,28496.0
2017-10-31 10:10:00,45.94,45.96,45.9,45.91,34555.0,36.0422,36.0579,36.0108,36.0186,34555.0
2017-10-31 10:15:00,45.91,45.94,45.9,45.94,37702.0,36.0186,36.0422,36.0108,36.0422,37702.0
2017-10-31 10:20:00,45.93,45.95,45.92,45.94,30205.0,36.0343,36.05,36.0265,36.0422,30205.0
2017-10-31 10:25:00,45.95,45.97,45.93,45.94,31702.0,36.05,36.0657,36.0343,36.0422,31702.0
2017-10-31 10:30:00,45.94,45.97,45.94,45.96,29709.0,36.0422,36.0657,36.0422,36.0579,29709.0
2017-10-31 10:35:00,45.96,45.98,45.94,45.96,57638.0,36.0579,36.0736,36.0422,36.0579,57638.0
2017-10-31 10:40:00,45.95,45.96,45.91,45.92,99778.0,36.05,36.0579,36.0186,36.0265,99778.0
2017-10-31 10:45:00,45.93,45.95,45.92,45.93,37839.0,36.0343,36.05,36.0265,36.0343,37839.0
2017-10-31 10:50:00,45.93,45.93,45.89,45.91,43151.0,36.0343,36.0343,36.0029,36.0186,43151.0
2017-10-31 10:55:00,45.92,45.92,45.89,45.9,65288.0,36.0265,36.0265,36.0029,36.0108,65288.0
2017-10-31 11:00:00,45.9,45.93,45.89,45.93,20876.0,36.0108,36.0343,36.0029,36.0343,20876.0
2017-10-31 11:05:00,45.93,45.95,45.92,45.95,46830.0,36.0343,36.05,36.0265,36.05,46830.0
2017-10-31 11:10:00,45.95,45.97,45.94,45.94,55566.0,36.05,36.0657,36.0422,36.0422,55566.0
2017-10-31 11:15:00,45.95,45.97,45.94,45.97,14681.0,36.05,36.0657,36.0422,36.0657,14681.0
2017-10-31 11:20:00,45.97,45.98,45.95,45.97,34659.0,36.0657,36.0736,36.05,36.0657,34659.0
2017-10-31 11:25:00,45.98,45.99,45.95,45.96,53336.0,36.0736,36.0814,36.05,36.0579,53336.0
2017-10-31 11:30:00,45.97,45.97,45.95,45.96,22919.0,36.0657,36.0657,36.05,36.0579,22919.0
2017-10-31 11:35:00,45.96,45.97,45.94,45.96,31250.0,36.0579,36.0657,36.0422,36.0579,31250.0
2017-10-31 11:40:00,45.97,45.97,45.94,45.94,59242.0,36.0657,36.0657,36.0422,36.0422,59242.0
2017-10-31 11:45:00,45.95,45.95,45.93,45.95,32082.0,36.05,36.05,36.0343,36.05,32082.0
2017-10-31 11:50:00,45.94,45.95,45.93,45.95,34639.0,36.0422,36.05,36.0343,36.05,34639.0
2017-10-31 11:55:00,45.94,45.97,45.93,45.96,39954.0,36.0422,36.0657,36.0343,36.0579,39954.0
2017-10-31 12:00:00,45.97,45.98,45.95,45.98,24589.0,36.0657,36.0736,36.05,36.0736,24589.0
2017-10-31 12:05:00,45.98,45.99,45.97,45.98,35326.0,36.0736,36.0814,36.0657,36.0736,35326.0
2017-10-31 12:10:00,45.98,45.99,45.97,45.98,15672.0,36.0736,36.0814,36.0657,36.0736,15672.0
2017-10-31 12:15:00,45.98,45.99,45.96,45.98,34693.0,36.0736,36.0814,36.0579,36.0736,34693.0
2017-10-31 12:20:00,45.99,46.0,45.98,45.98,37608.0,36.0814,36.0892,36.0736,36.0736,37608.0
2017-10-31 12:25:00,45.98,46.0,45.97,45.98,30644.0,36.0736,36.0892,36.0657,36.0736,30644.0
2017-10-31 12:30:00,45.99,45.99,45.97,45.97,45203.0,36.0814,36.0814,36.0657,36.0657,45203.0
2017-10-31 12:35:00,45.98,46.0,45.97,45.99,30416.0,36.0736,36.0892,36.0657,36.0814,30416.0
2017-10-31 12:40:00,46.0,46.03,45.99,46.01,99256.0,36.0892,36.1128,36.0814,36.0971,99256.0
2017-10-31 12:45:00,46.01,46.02,45.99,46.0,29538.0,36.0971,36.1049,36.0814,36.0892,29538.0
2017-10-31 12:50:00,45.99,45.99,45.97,45.99,24855.0,36.0814,36.0814,36.0657,36.0814,24855.0
2017-10-31 12:55:00,45.99,46.01,45.98,46.0,27204.0,36.0814,36.0971,36.0736,36.0892,27204.0
2017-10-31 13:00:00,46.0,46.06,46.0,46.05,58250.0,36.0892,36.1363,36.0892,36.1285,58250.0
2017-10-31 13:05:00,46.05,46.08,46.03,46.05,45229.0,36.1285,36.152,36.1128,36.1285,45229.0
2017-10-31 13:10:00,46.05,46.07,46.03,46.07,45598.0,36.1285,36.1442,36.1128,36.1442,45598.0
2017-10-31 13:15:00,46.06,46.09,46.05,46.09,25749.0,36.1363,36.1599,36.1285,36.1599,25749.0
2017-10-31 13:20:00,46.09,46.09,46.05,46.05,34344.0,36.1599,36.1599,36.1285,36.1285,34344.0
2017-10-31 13:25:00,46.05,46.07,46.05,46.07,23257.0,36.1285,36.1442,36.1285,36.1442,23257.0
2017-10-31 13:30:00,46.07,46.08,46.06,46.07,33449.0,36.1442,36.152,36.1363,36.1442,33449.0
2017-10-31 13:35:00,46.08,46.1,46.06,46.09,20468.0,36.152,36.1677,36.1363,36.1599,20468.0
2017-10-31 13:40:00,46.09,46.1,46.08,46.09,40619.0,36.1599,36.1677,36.152,36.1599,40619.0
2017-10-31 13:45:00,46.09,46.11,46.07,46.11,28949.0,36.1599,36.1755,36.1442,36.1755,28949.0
2017-10-31 13:50:00,46.11,46.12,46.1,46.11,32291.0,36.1755,36.1834,36.1677,36.1755,32291.0
2017-10-31 13:55:00,46.11,46.15,46.1,46.15,70916.0,36.1755,36.2069,36.1677,36.2069,70916.0
2017-10-31 14:00:00,46.15,46.17,46.14,46.15,53451.0,36.2069,36.2226,36.1991,36.2069,53451.0
2017-10-31 14:05:00,46.15,46.15,46.1,46.11,74266.0,36.2069,36.2069,36.1677,36.1755,74266.0
2017-10-31 14:10:00,46.1,46.1,46.05,46.08,109517.0,36.1677,36.1677,36.1285,36.152,109517.0
2017-10-31 14:15:00,46.07,46.08,46.05,46.07,32836.0,36.1442,36.152,36.1285,36.1442,32836.0
2017-10-31 14:20:00,46.07,46.1,46.06,46.09,30949.0,36.1442,36.1677,36.1363,36.1599,30949.0
2017-10-31 14:25:00,46.09,46.11,46.06,46.06,23874.0,36.1599,36.1755,36.1363,36.1363,23874.0
2017-10-31 14:30:00,46.06,46.1,46.06,46.09,44532.0,36.1363,36.1677,36.1363,36.1599,44532.0
2017-10-31 14:35:00,46.08,46.11,46.08,46.11,21112.0,36.152,36.1755,36.152,36.1755,21112.0
2017-10-31 14:40:00,46.1,46.12,46.09,46.1,53483.0,36.1677,36.1834,36.1599,36.1677,53483.0
2017-10-31 14:45:00,46.09,46.1,46.06,46.06,61851.0,36.1599,36.1677,36.1363,36.1363,61851.0
2017-10-31 14:50:00,46.06,46.07,45.98,46.0,130324.0,36.1363,36.1442,36.0736,36.0892,130324.0
2017-10-31 14:55:00,46.0,46.03,45.99,46.01,56891.0,36.0892,36.1128,36.0814,36.0971,56891.0
2017-10-31 15:00:00,46.01,46.01,45.97,45.97,68652.0,36.0971,36.0971,36.0657,36.0657,68652.0
2017-10-31 15:05:00,45.97,46.0,45.96,45.96,77295.0,36.0657,36.0892,36.0579,36.0579,77295.0
2017-10-31 15:10:00,45.96,45.98,45.95,45.98,66545.0,36.0579,36.0736,36.05,36.0736,66545.0
2017-10-31 15:15:00,45.98,45.98,45.95,45.95,50509.0,36.0736,36.0736,36.05,36.05,50509.0
2017-10-31 15:20:00,45.95,45.97,45.95,45.95,77257.0,36.05,36.0657,36.05,36.05,77257.0
2017-10-31 15:25:00,45.94,45.95,45.94,45.94,37018.0,36.0422,36.05,36.0422,36.0422,37018.0
2017-10-31 15:30:00,45.94,45.98,45.93,45.94,107783.0,36.0422,36.0736,36.0343,36.0422,107783.0
2017-10-31 15:35:00,45.95,46.0,45.94,45.99,81724.0,36.05,36.0892,36.0422,36.0814,81724.0
2017-10-31 15:40:00,45.98,46.01,45.97,45.98,86144.0,36.0736,36.0971,36.0657,36.0736,86144.0
2017-10-31 15:45:00,45.98,46.0,45.96,45.98,118485.0,36.0736,36.0892,36.0579,36.0736,118485.0
2017-10-31 15:50:00,45.98,45.99,45.97,45.98,124572.0,36.0736,36.0814,36.0657,36.0736,124572.0
2017-10-31 15:55:00,45.99,46.01,45.98,45.98,348921.0,36.0814,36.0971,36.0736,36.0736,348921.0
2017-11-01 09:30:00,45.75,45.87,45.63,45.74,508181.0,35.8931,35.9873,35.799,35.8853,508181.0
2017-11-01 09:35:00,45.73,45.96,45.73,45.91,239548.0,35.8774,36.0579,35.8774,36.0186,239548.0
2017-11-01 09:40:00,45.92,45.94,45.87,45.89,98984.0,36.0265,36.0422,35.9873,36.0029,98984.0
2017-11-01 09:45:00,45.89,45.93,45.86,45.92,71679.0,36.0029,36.0343,35.9794,36.0265,71679.0
2017-11-01 09:50:00,45.92,46.02,45.91,46.02,115300.0,36.0265,36.1049,36.0186,36.1049,115300.0
2017-11-01 09:55:00,46.01,46.02,45.97,45.98,55985.0,36.0971,36.1049,36.0657,36.0736,55985.0
2017-11-01 10:00:00,45.98,46.04,45.97,46.04,26718.0,36.0736,36.1206,36.0657,36.1206,26718.0
2017-11-01 10:05:00,46.04,46.04,45.99,45.99,50429.0,36.1206,36.1206,36.0814,36.0814,50429.0
2017-11-01 10:10:00,45.99,46.04,45.98,46.04,43072.0,36.0814,36.1206,36.0736,36.1206,43072.0
2017-11-01 10:15:00,46.04,46.09,46.03,46.03,32735.0,36.1206,36.1599,36.1128,36.1128,32735.0
2017-11-01 10:20:00,46.04,46.07,46.0,46.0,36411.0,36.1206,36.1442,36.0892,36.0892,36411.0
2017-11-01 10:25:00,45.99,46.02,45.93,45.94,50215.0,36.0814,36.1049,36.0343,36.0422,50215.0
2017-11-01 10:30:00,45.93,46.02,45.93,46.01,34064.0,36.0343,36.1049,36.0343,36.0971,34064.0
2017-11-01 10:35:00,46.01,46.08,46.0,46.07,45151.0,36.0971,36.152,36.0892,36.1442,45151.0
2017-11-01 10:40:00,46.07,46.08,46.05,46.06,29203.0,36.1442,36.152,36.1285,36.1363,29203.0
2017-11-01 10:45:00,46.07,46.08,46.05,46.06,41370.0,36.1442,36.152,36.1285,36.1363,41370.0
2017-11-01 10:50:00,46.06,46.07,46.03,46.04,33138.0,36.1363,36.1442,36.1128,36.1206,33138.0
2017-11-01 10:55:00,46.04,46.06,45.99,46.0,107586.0,36.1206,36.1363,36.0814,36.0892,107586.0
2017-11-01 11:00:00,46.01,46.05,46.01,46.04,21145.0,36.0971,36.1285,36.0971,36.1206,21145.0
2017-11-01 11:05:00,46.05,46.08,46.04,46.08,24774.0,36.1285,36.152,36.1206,36.152,24774.0
2017-11-01 11:10:00,46.07,46.08,46.02,46.03,28933.0,36.1442,36.152,36.1049,36.1128,28933.0
2017-11-01 11:15:00,46.04,46.05,46.02,46.05,20542.0,36.1206,36.1285,36.1049,36.1285,20542.0
2017-11-01 11:20:00,46.05,46.06,46.0,46.0,39541.0,36.1285,36.1363,36.0892,36.0892,39541.0
2017-11-01 11:25:00,46.01,46.02,46.0,46.01,15850.0,36.0971,36.1049,36.0892,36.0971,15850.0
2017-11-01 11:30:00,46.0,46.01,45.97,45.99,68519.0,36.0892,36.0971,36.0657,36.0814,68519.0
2017-11-01 11:35:00,45.99,46.03,45.98,46.02,43923.0,36.0814,36.1128,36.0736,36.1049,43923.0
2017-11-01 11:40:00,46.02,46.03,45.99,46.02,46279.0,36.1049,36.1128,36.0814,36.1049,46279.0
2017-11-01 11:45:00,46.02,46.04,46.01,46.04,21395.0,36.1049,36.1206,36.0971,36.1206,21395.0
2017-11-01 11:50:00,46.04,46.05,46.0,46.02,29166.0,36.1206,36.1285,36.0892,36.1049,29166.0
2017-11-01 11:55:00,46.01,46.04,46.0,46.01,49279.0,36.0971,36.1206,36.0892,36.0971,49279.0
2017-11-01 12:00:00,46.01,46.02,45.98,45.99,54957.0,36.0971,36.1049,36.0736,36.0814,54957.0
2017-11-01 12:05:00,45.99,46.03,45.99,46.03,52987.0,36.0814,36.1128,36.0814,36.1128,52987.0
2017-11-01 12:10:00,46.02,46.04,46.01,46.03,70628.0,36.1049,36.1206,36.0971,36.1128,70628.0
2017-11-01 12:15:00,46.03,46.05,46.02,46.04,116096.0,36.1128,36.1285,36.1049,36.1206,116096.0
2017-11-01 12:20:00,46.04,46.07,46.03,46.07,84587.0,36.1206,36.1442,36.1128,36.1442,84587.0
2017-11-01 12:25:00,46.07,46.09,46.06,46.08,32212.0,36.1442,36.1599,36.1363,36.152,32212.0
2017-11-01 12:30:00,46.07,46.08,46.0,46.0,64906.0,36.1442,36.152,36.0892,36.0892,64906.0
2017-11-01 12:35:00,46.0,46.01,45.96,45.98,27669.0,36.0892,36.0971,36.0579,36.0736,27669.0
2017-11-01 12:40:00,45.99,46.02,45.98,46.0,23145.0,36.0814,36.1049,36.0736,36.0892,23145.0
2017-11-01 12:45:00,45.99,45.99,45.95,45.96,71933.0,36.0814,36.0814,36.05,36.0579,71933.0
2017-11-01 12:50:00,45.95,45.96,45.94,45.95,44427.0,36.05,36.0579,36.0422,36.05,44427.0
2017-11-01 12:55:00,45.94,45.96,45.92,45.93,105904.0,36.0422,36.0579,36.0265,36.0343,105904.0
2017-11-01 13:00:00,45.93,45.94,45.9,45.9,30959.0,36.0343,36.0422,36.0108,36.0108,30959.0
2017-11-01 13:05:00,45.91,45.91,45.86,45.87,110667.0,36.0186,36.0186,35.9794,35.9873,110667.0
2017-11-01 13:10:00,45.88,45.9,45.86,45.9,90391.0,35.9951,36.0108,35.9794,36.0108,90391.0
2017-11-01 13:15:00,45.9,45.91,45.87,45.87,39070.0,36.0108,36.0186,35.9873,35.9873,39070.0
2017-11-01 13:20:00,45.86,45.9,45.86,45.87,56392.0,35.9794,36.0108,35.9794,35.9873,56392.0
2017-11-01 13:25:00,45.87,45.88,45.84,45.85,36615.0,35.9873,35.9951,35.9637,35.9716,36615.0
2017-11-01 13:30:00,45.86,45.87,45.84,45.87,16851.0,35.9794,35.9873,35.9637,35.9873,16851.0
2017-11-01 13:35:00,45.87,45.88,45.85,45.87,45832.0,35.9873,35.9951,35.9716,35.9873,45832.0
2017-11-01 13:40:00,45.88,45.91,45.87,45.9,26203.0,35.9951,36.0186,35.9873,36.0108,26203.0
2017-11-01 13:45:00,45.9,45.9,45.89,45.9,24460.0,36.0108,36.0108,36.0029,36.0108,24460.0
2017-11-01 13:50:00,45.9,45.91,45.88,45.89,44971.0,36.0108,36.0186,35.9951,36.0029,44971.0
2017-11-01 13:55:00,45.88,45.89,45.85,45.88,114225.0,35.9951,36.0029,35.9716,35.9951,114225.0
2017-11-01 14:00:00,45.88,45.97,45.88,45.96,85189.0,35.9951,36.0657,35.9951,36.0579,85189.0
2017-11-01 14:05:00,45.96,45.96,45.93,45.94,45820.0,36.0579,36.0579,36.0343,36.0422,45820.0
2017-11-01 14:10:00,45.93,45.94,45.9,45.9,51402.0,36.0343,36.0422,36.0108,36.0108,51402.0
2017-11-01 14:15:00,45.91,45.91,45.87,45.88,65653.0,36.0186,36.0186,35.9873,35.9951,65653.0
2017-11-01 14:20:00,45.88,45.9,45.85,45.88,50591.0,35.9951,36.0108,35.9716,35.9951,50591.0
2017-11-01 14:25:00,45.88,45.89,45.84,45.86,81669.0,35.9951,36.0029,35.9637,35.9794,81669.0
2017-11-01 14:30:00,45.86,45.9,45.85,45.9,54351.0,35.9794,36.0108,35.9716,36.0108,54351.0
2017-11-01 14:35:00,45.9,45.94,45.89,45.91,41347.0,36.0108,36.0422,36.0029,36.0186,41347.0
2017-11-01 14:40:00,45.91,45.93,45.89,45.93,39329.0,36.0186,36.0343,36.0029,36.0343,39329.0
2017-11-01 14:45:00,45.92,45.94,45.91,45.94,29088.0,36.0265,36.0422,36.0186,36.0422,29088.0
2017-11-01 14:50:00,45.94,45.94,45.89,45.9,48832.0,36.0422,36.0422,36.0029,36.0108,48832.0
2017-11-01 14:55:00,45.91,45.92,45.9,45.92,41269.0,36.0186,36.0265,36.0108,36.0265,41269.0
2017-11-01 15:00:00,45.91,45.92,45.85,45.88,73430.0,36.0186,36.0265,35.9716,35.9951,73430.0
2017-11-01 15:05:00,45.88,45.9,45.87,45.9,47901.0,35.9951,36.0108,35.9873,36.0108,47901.0
2017-11-01 15:10:00,45.9,45.91,45.88,45.91,41914.0,36.0108,36.0186,35.9951,36.0186,41914.0
2017-11-01 15:15:00,45.91,45.91,45.86,45.88,48304.0,36.0186,36.0186,35.9794,35.9951,48304.0
2017-11-01 15:20:00,45.87,45.89,45.85,45.86,61718.0,35.9873,36.0029,35.9716,35.9794,61718.0
2017-11-01 15:25:00,45.86,45.9,45.85,45.89,66772.0,35.9794,36.0108,35.9716,36.0029,66772.0
2017-11-01 15:30:00,45.89,45.89,45.86,45.88,59371.0,36.0029,36.0029,35.9794,35.9951,59371.0
2017-11-01 15:35:00,45.88,45.89,45.87,45.89,42259.0,35.9951,36.0029,35.9873,36.0029,42259.0
2017-11-01 15:40:00,45.89,45.89,45.84,45.84,130224.0,36.0029,36.0029,35.9637,35.9637,130224.0
2017-11-01 15:45:00,45.84,45.85,45.78,45.78,161502.0,35.9637,35.9716,35.9166,35.9166,161502.0
2017-11-01 15:50:00,45.79,45.82,45.78,45.8,208661.0,35.9245,35.948,35.9166,35.9323,208661.0
2017-11-01 15:55:00,45.81,45.83,45.79,45.8,298507.0,35.9402,35.9559,35.9245,35.9323,298507.0
2017-11-02 09:30:00,45.81,45.89,45.75,45.89,237264.0,35.9402,36.0029,35.8931,36.0029,237264.0
2017-11-02 09:35:00,45.89,45.91,45.82,45.83,105455.0,36.0029,36.0186,35.948,35.9559,105455.0
2017-11-02 09:40:00,45.83,45.87,45.77,45.87,118878.0,35.9559,35.9873,35.9088,35.9873,118878.0
2017-11-02 09:45:00,45.87,45.9,45.84,45.86,71795.0,35.9873,36.0108,35.9637,35.9794,71795.0
2017-11-02 09:50:00,45.86,45.93,45.85,45.88,49386.0,35.9794,36.0343,35.9716,35.9951,49386.0
2017-11-02 09:55:00,45.88,45.92,45.87,45.87,29277.0,35.9951,36.0265,35.9873,35.9873,29277.0
2017-11-02 10:00:00,45.87,45.89,45.86,45.88,59620.0,35.9873,36.0029,35.9794,35.9951,59620.0
2017-11-02 10:05:00,45.88,45.9,45.83,45.83,80056.0,35.9951,36.0108,35.9559,35.9559,80056.0
2017-11-02 10:10:00,45.83,45.85,45.77,45.8,48357.0,35.9559,35.9716,35.9088,35.9323,48357.0
2017-11-02 10:15:00,45.8,45.81,45.74,45.76,51975.0,35.9323,35.9402,35.8853,35.901,51975.0
2017-11-02 10:20:00,45.77,45.78,45.75,45.77,33495.0,35.9088,35.9166,35.8931,35.9088,33495.0
2017-11-02 10:25:00,45.77,45.8,45.77,45.78,84993.0,35.9088,35.9323,35.9088,35.9166,84993.0
2017-11-02 10:30:00,45.78,45.87,45.77,45.84,73997.0,35.9166,35.9873,35.9088,35.9637,73997.0
2017-11-02 10:35:00,45.84,45.86,45.8,45.82,33277.0,35.9637,35.9794,35.9323,35.948,33277.0
2017-11-02 10:40:00,45.82,45.83,45.78,45.78,41567.0,35.948,35.9559,35.9166,35.9166,41567.0
2017-11-02 10:45:00,45.79,45.81,45.78,45.81,69521.0,35.9245,35.9402,35.9166,35.9402,69521.0
2017-11-02 10:50:00,45.81,45.87,45.81,45.87,31483.0,35.9402,35.9873,35.9402,35.9873,31483.0
2017-11-02 10:55:00,45.87,45.87,45.79,45.82,91716.0,35.9873,35.9873,35.9245,35.948,91716.0
2017-11-02 11:00:00,45.82,45.89,45.81,45.86,97331.0,35.948,36.0029,35.9402,35.9794,97331.0
2017-11-02 11:05:00,45.87,45.87,45.84,45.86,26035.0,35.9873,35.9873,35.9637,35.9794,26035.0
2017-11-02 11:10:00,45.86,45.87,45.82,45.83,38827.0,35.9794,35.9873,35.948,35.9559,38827.0
2017-11-02 11:15:00,45.84,45.88,45.83,45.86,45140.0,35.9637,35.9951,35.9559,35.9794,45140.0
2017-11-02 11:20:00,45.85,45.91,45.85,45.88,32535.0,35.9716,36.0186,35.9716,35.9951,32535.0
2017-11-02 11:25:00,45.88,45.9,45.86,45.88,23371.0,35.9951,36.0108,35.9794,35.9951,23371.0
2017-11-02 11:30:00,45.88,45.9,45.85,45.9,36841.0,35.9951,36.0108,35.9716,36.0108,36841.0
2017-11-02 11:35:00,45.89,45.91,45.87,45.91,38662.0,36.0029,36.0186,35.9873,36.0186,38662.0
2017-11-02 11:40:00,45.91,45.91,45.88,45.9,42014.0,36.0186,36.0186,35.9951,36.0108,42014.0
2017-11-02 11:45:00,45.89,45.91,45.87,45.9,38237.0,36.0029,36.0186,35.9873,36.0108,38237.0
2017-11-02 11:50:00,45.9,45.91,45.89,45.9,24558.0,36.0108,36.0186,36.0029,36.0108,24558.0
2017-11-02 11:55:00,45.9,45.9,45.88,45.89,37731.0,36.0108,36.0108,35.9951,36.0029,37731.0
2017-11-02 12:00:00,45.89,45.91,45.87,45.9,19909.0,36.0029,36.0186,35.9873,36.0108,19909.0
2017-11-02 12:05:00,45.9,45.9,45.84,45.85,33422.0,36.0108,36.0108,35.9637,35.9716,33422.0
2017-11-02 12:10:00,45.85,45.88,45.84,45.85,39911.0,35.9716,35.9951,35.9637,35.9716,39911.0
2017-11-02 12:15:00,45.85,45.85,45.8,45.82,37230.0,35.9716,35.9716,35.9323,35.948,37230.0
2017-11-02 12:20:00,45.82,45.86,45.81,45.86,38465.0,35.948,35.9794,35.9402,35.9794,38465.0
2017-11-02 12:25:00,45.86,45.86,45.82,45.82,80772.0,35.9794,35.9794,35.948,35.948,80772.0
2017-11-02 12:30:00,45.83,45.87,45.81,45.87,66184.0,35.9559,35.9873,35.9402,35.9873,66184.0
2017-11-02 12:35:00,45.86,45.87,45.83,45.86,30917.0,35.9794,35.9873,35.9559,35.9794,30917.0
2017-11-02 12:40:00,45.86,45.86,45.82,45.86,37205.0,35.9794,35.9794,35.948,35.9794,37205.0
2017-11-02 12:45:00,45.86,45.86,45.83,45.84,30070.0,35.9794,35.9794,35.9559,35.9637,30070.0
2017-11-02 12:50:00,45.83,45.87,45.83,45.85,38473.0,35.9559,35.9873,35.9559,35.9716,38473.0
2017-11-02 12:55:00,45.86,45.87,45.81,45.85,41199.0,35.9794,35.9873,35.9402,35.9716,41199.0
2017-11-02 13:00:00,45.85,45.87,45.83,45.86,26132.0,35.9716,35.9873,35.9559,35.9794,26132.0
2017-11-02 13:05:00,45.86,45.87,45.83,45.86,29023.0,35.9794,35.9873,35.9559,35.9794,29023.0
2017-11-02 13:10:00,45.85,45.88,45.84,45.87,30364.0,35.9716,35.9951,35.9637,35.9873,30364.0
2017-11-02 13:15:00,45.87,45.91,45.86,45.89,61537.0,35.9873,36.0186,35.9794,36.0029,61537.0
2017-11-02 13:20:00,45.89,45.91,45.88,45.89,27933.0,36.0029,36.0186,35.9951,36.0029,27933.0
2017-11-02 13:25:00,45.89,45.89,45.85,45.88,38862.0,36.0029,36.0029,35.9716,35.9951,38862.0
2017-11-02 13:30:00,45.87,45.88,45.83,45.84,33537.0,35.9873,35.9951,35.9559,35.9637,33537.0
2017-11-02 13:35:00,45.84,45.87,45.8,45.82,79960.0,35.9637,35.9873,35.9323,35.948,79960.0
2017-11-02 13:40:00,45.82,45.83,45.79,45.8,48751.0,35.948,35.9559,35.9245,35.9323,48751.0
2017-11-02 13:45:00,45.8,45.83,45.79,45.81,37956.0,35.9323,35.9559,35.9245,35.9402,37956.0
2017-11-02 13:50:00,45.81,45.84,45.8,45.82,50577.0,35.9402,35.9637,35.9323,35.948,50577.0
2017-11-02 13:55:00,45.83,45.86,45.82,45.86,46011.0,35.9559,35.9794,35.948,35.9794,46011.0
2017-11-02 14:00:00,45.87,45.88,45.83,45.84,109977.0,35.9873,35.9951,35.9559,35.9637,109977.0
2017-11-02 14:05:00,45.84,45.87,45.83,45.87,33185.0,35.9637,35.9873,35.9559,35.9873,33185.0
2017-11-02 14:10:00,45.86,45.87,45.82,45.84,51882.0,35.9794,35.9873,35.948,35.9637,51882.0
2017-11-02 14:15:00,45.83,45.86,45.81,45.85,39643.0,35.9559,35.9794,35.9402,35.9716,39643.0
2017-11-02 14:20:00,45.85,45.87,45.83,45.85,33351.0,35.9716,35.9873,35.9559,35.9716,33351.0
2017-11-02 14:25:00,45.85,45.86,45.84,45.84,52749.0,35.9716,35.9794,35.9637,35.9637,52749.0
2017-11-02 14:30:00,45.85,45.85,45.82,45.84,64144.0,35.9716,35.9716,35.948,35.9637,64144.0
2017-11-02 14:35:00,45.84,45.87,45.84,45.84,42510.0,35.9637,35.9873,35.9637,35.9637,42510.0
2017-11-02 14:40:00,45.84,45.85,45.8,45.82,49458.0,35.9637,35.9716,35.9323,35.948,49458.0
2017-11-02 14:45:00,45.83,45.84,45.8,45.8,25699.0,35.9559,35.9637,35.9323,35.9323,25699.0
2017-11-02 14:50:00,45.81,45.84,45.8,45.81,41132.0,35.9402,35.9637,35.9323,35.9402,41132.0
2017-11-02 14:55:00,45.82,45.84,45.81,45.84,38953.0,35.948,35.9637,35.9402,35.9637,38953.0
2017-11-02 15:00:00,45.83,45.86,45.83,45.86,29793.0,35.9559,35.9794,35.9559,35.9794,29793.0
2017-11-02 15:05:00,45.85,45.86,45.83,45.84,41014.0,35.9716,35.9794,35.9559,35.9637,41014.0
2017-11-02 15:10:00,45.84,45.86,45.82,45.84,48518.0,35.9637,35.9794,35.948,35.9637,48518.0
2017-11-02 15:15:00,45.84,45.85,45.82,45.83,53697.0,35.9637,35.9716,35.948,35.9559,53697.0
2017-11-02 15:20:00,45.84,45.86,45.83,45.84,44305.0,35.9637,35.9794,35.9559,35.9637,44305.0
2017-11-02 15:25:00,45.84,45.86,45.84,45.84,45742.0,35.9637,35.9794,35.9637,35.9637,45742.0
2017-11-02 15:30:00,45.84,45.86,45.82,45.84,68659.0,35.9637,35.9794,35.948,35.9637,68659.0
2017-11-02 15:35:00,45.84,45.87,45.83,45.87,87466.0,35.9637,35.9873,35.9559,35.9873,87466.0
2017-11-02 15:40:00,45.87,45.9,45.86,45.88,59372.0,35.9873,36.0108,35.9794,35.9951,59372.0
2017-11-02 15:45:00,45.88,45.91,45.86,45.9,136893.0,35.9951,36.0186,35.9794,36.0108,136893.0
2017-11-02 15:50:00,45.9,45.91,45.88,45.9,130089.0,36.0108,36.0186,35.9951,36.0108,130089.0
2017-11-02 15:55:00,45.9,45.95,45.89,45.91,703562.0,36.0108,36.05,36.0029,36.0186,703562.0
2017-11-03 09:30:00,45.97,46.09,45.93,45.99,218979.0,36.0657,36.1599,36.0343,36.0814,218979.0
2017-11-03 09:35:00,45.98,45.99,45.91,45.95,43248.0,36.0736,36.0814,36.0186,36.05,43248.0
2017-11-03 09:40:00,45.95,46.03,45.94,46.03,64298.0,36.05,36.1128,36.0422,36.1128,64298.0
2017-11-03 09:45:00,46.03,46.04,45.98,46.01,88303.0,36.1128,36.1206,36.0736,36.0971,88303.0
2017-11-03 09:50:00,46.01,46.03,45.99,46.02,131668.0,36.0971,36.1128,36.0814,36.1049,131668.0
2017-11-03 09:55:00,46.02,46.06,46.01,46.04,73377.0,36.1049,36.1363,36.0971,36.1206,73377.0
2017-11-03 10:00:00,46.03,46.04,46.0,46.03,46412.0,36.1128,36.1206,36.0892,36.1128,46412.0
2017-11-03 10:05:00,46.03,46.07,46.01,46.07,58517.0,36.1128,36.1442,36.0971,36.1442,58517.0
2017-11-03 10:10:00,46.08,46.09,46.06,46.08,37970.0,36.152,36.1599,36.1363,36.152,37970.0
2017-11-03 10:15:00,46.08,46.09,46.06,46.07,32164.0,36.152,36.1599,36.1363,36.1442,32164.0
2017-11-03 10:20:00,46.08,46.09,46.06,46.07,22025.0,36.152,36.1599,36.1363,36.1442,22025.0
2017-11-03 10:25:00,46.07,46.08,46.05,46.05,24512.0,36.1442,36.152,36.1285,36.1285,24512.0
2017-11-03 10:30:00,46.06,46.08,46.05,46.07,52416.0,36.1363,36.152,36.1285,36.1442,52416.0
2017-11-03 10:35:00,46.07,46.09,46.06,46.07,23213.0,36.1442,36.1599,36.1363,36.1442,23213.0
2017-11-03 10:40:00,46.07,46.07,46.03,46.04,49212.0,36.1442,36.1442,36.1128,36.1206,49212.0
2017-11-03 10:45:00,46.03,46.05,46.02,46.03,15464.0,36.1128,36.1285,36.1049,36.1128,15464.0
2017-11-03 10:50:00,46.04,46.06,46.03,46.05,14849.0,36.1206,36.1363,36.1128,36.1285,14849.0
2017-11-03 10:55:00,46.06,46.07,46.03,46.04,34242.0,36.1363,36.1442,36.1128,36.1206,34242.0
2017-11-03 11:00:00,46.03,46.04,46.0,46.01,70764.0,36.1128,36.1206,36.0892,36.0971,70764.0
2017-11-03 11:05:00,46.02,46.02,46.0,46.01,28766.0,36.1049,36.1049,36.0892,36.0971,28766.0
2017-11-03 11:10:00,46.01,46.03,45.99,46.01,41987.0,36.0971,36.1128,36.0814,36.0971,41987.0
2017-11-03 11:15:00,46.02,46.02,46.0,46.0,28840.0,36.1049,36.1049,36.0892,36.0892,28840.0
2017-11-03 11:20:00,46.0,46.06,46.0,46.05,49600.0,36.0892,36.1363,36.0892,36.1285,49600.0
2017-11-03 11:25:00,46.06,46.08,46.05,46.08,90694.0,36.1363,36.152,36.1285,36.152,90694.0
2017-11-03 11:30:00,46.08,46.1,46.08,46.09,53337.0,36.152,36.1677,36.152,36.1599,53337.0
2017-11-03 11:35:00,46.09,46.09,46.07,46.08,38149.0,36.1599,36.1599,36.1442,36.152,38149.0
2017-11-03 11:40:00,46.08,46.09,46.05,46.06,39867.0,36.152,36.1599,36.1285,36.1363,39867.0
2017-11-03 11:45:00,46.06,46.08,46.06,46.08,12305.0,36.1363,36.152,36.1363,36.152,12305.0
2017-11-03 11:50:00,46.07,46.09,46.07,46.08,16828.0,36.1442,36.1599,36.1442,36.152,16828.0
2017-11-03 11:55:00,46.08,46.09,46.07,46.08,52600.0,36.152,36.1599,36.1442,36.152,52600.0
2017-11-03 12:00:00,46.08,46.1,46.07,46.1,18871.0,36.152,36.1677,36.1442,36.1677,18871.0
2017-11-03 12:05:00,46.1,46.1,46.08,46.09,27212.0,36.1677,36.1677,36.152,36.1599,27212.0
2017-11-03 12:10:00,46.09,46.11,46.08,46.1,34610.0,36.1599,36.1755,36.152,36.1677,34610.0
2017-11-03 12:15:00,46.1,46.13,46.1,46.11,24294.0,36.1677,36.1912,36.1677,36.1755,24294.0
2017-11-03 12:20:00,46.11,46.13,46.1,46.11,63309.0,36.1755,36.1912,36.1677,36.1755,63309.0
2017-11-03 12:25:00,46.11,46.12,46.09,46.1,34246.0,36.1755,36.1834,36.1599,36.1677,34246.0
2017-11-03 12:30:00,46.11,46.11,46.1,46.1,38958.0,36.1755,36.1755,36.1677,36.1677,38958.0
2017-11-03 12:35:00,46.11,46.12,46.08,46.08,34967.0,36.1755,36.1834,36.152,36.152,34967.0
2017-11-03 12:40:00,46.08,46.12,46.08,46.11,55259.0,36.152,36.1834,36.152,36.1755,55259.0
2017-11-03 12:45:00,46.11,46.12,46.09,46.09,27287.0,36.1755,36.1834,36.1599,36.1599,27287.0
2017-11-03 12:50:00,46.09,46.11,46.08,46.1,41081.0,36.1599,36.1755,36.152,36.1677,41081.0
2017-11-03 12:55:00,46.1,46.1,46.08,46.09,23037.0,36.1677,36.1677,36.152,36.1599,23037.0
2017-11-03 13:00:00,46.1,46.13,46.09,46.12,29414.0,36.1677,36.1912,36.1599,36.1834,29414.0
2017-11-03 13:05:00,46.12,46.14,46.12,46.14,17165.0,36.1834,36.1991,36.1834,36.1991,17165.0
2017-11-03 13:10:00,46.14,46.14,46.12,46.14,23518.0,36.1991,36.1991,36.1834,36.1991,23518.0
2017-11-03 13:15:00,46.13,46.16,46.12,46.13,46358.0,36.1912,36.2148,36.1834,36.1912,46358.0
2017-11-03 13:20:00,46.12,46.13,46.11,46.12,43103.0,36.1834,36.1912,36.1755,36.1834,43103.0
2017-11-03 13:25:00,46.12,46.12,46.09,46.09,91431.0,36.1834,36.1834,36.1599,36.1599,91431.0
2017-11-03 13:30:00,46.09,46.1,46.09,46.09,14145.0,36.1599,36.1677,36.1599,36.1599,14145.0
2017-11-03 13:35:00,46.09,46.11,46.06,46.06,41903.0,36.1599,36.1755,36.1363,36.1363,41903.0
2017-11-03 13:40:00,46.06,46.09,46.06,46.07,27251.0,36.1363,36.1599,36.1363,36.1442,27251.0
2017-11-03 13:45:00,46.07,46.09,46.06,46.09,16770.0,36.1442,36.1599,36.1363,36.1599,16770.0
2017-11-03 13:50:00,46.09,46.1,46.08,46.09,22896.0,36.1599,36.1677,36.152,36.1599,22896.0
2017-11-03 13:55:00,46.09,46.11,46.09,46.09,15778.0,36.1599,36.1755,36.1599,36.1599,15778.0
2017-11-03 14:00:00,46.09,46.1,46.05,46.05,21649.0,36.1599,36.1677,36.1285,36.1285,21649.0
2017-11-03 14:05:00,46.06,46.07,46.04,46.07,37647.0,36.1363,36.1442,36.1206,36.1442,37647.0
2017-11-03 14:10:00,46.06,46.07,46.05,46.06,17509.0,36.1363,36.1442,36.1285,36.1363,17509.0
2017-11-03 14:15:00,46.06,46.09,46.06,46.06,22327.0,36.1363,36.1599,36.1363,36.1363,22327.0
2017-11-03 14:20:00,46.06,46.09,46.06,46.06,22836.0,36.1363,36.1599,36.1363,36.1363,22836.0
2017-11-03 14:25:00,46.06,46.08,46.03,46.04,47855.0,36.1363,36.152,36.1128,36.1206,47855.0
2017-11-03 14:30:00,46.03,46.04,46.02,46.04,21447.0,36.1128,36.1206,36.1049,36.1206,21447.0
2017-11-03 14:35:00,46.03,46.04,46.01,46.02,38036.0,36.1128,36.1206,36.0971,36.1049,38036.0
2017-11-03 14:40:00,46.03,46.04,46.01,46.04,21083.0,36.1128,36.1206,36.0971,36.1206,21083.0
2017-11-03 14:45:00,46.04,46.04,46.0,46.01,36528.0,36.1206,36.1206,36.0892,36.0971,36528.0
2017-11-03 14:50:00,46.01,46.03,46.0,46.02,24599.0,36.0971,36.1128,36.0892,36.1049,24599.0
2017-11-03 14:55:00,46.03,46.03,46.01,46.02,32447.0,36.1128,36.1128,36.0971,36.1049,32447.0
2017-11-03 15:00:00,46.02,46.03,46.0,46.03,41738.0,36.1049,36.1128,36.0892,36.1128,41738.0
2017-11-03 15:05:00,46.03,46.04,46.02,46.04,32878.0,36.1128,36.1206,36.1049,36.1206,32878.0
2017-11-03 15:10:00,46.04,46.05,46.03,46.04,47127.0,36.1206,36.1285,36.1128,36.1206,47127.0
2017-11-03 15:15:00,46.04,46.05,46.02,46.03,78040.0,36.1206,36.1285,36.1049,36.1128,78040.0
2017-11-03 15:20:00,46.03,46.03,46.0,46.01,42580.0,36.1128,36.1128,36.0892,36.0971,42580.0
2017-11-03 15:25:00,46.01,46.02,45.98,45.99,36778.0,36.0971,36.1049,36.0736,36.0814,36778.0
2017-11-03 15:30:00,45.99,46.0,45.94,45.95,48288.0,36.0814,36.0892,36.0422,36.05,48288.0
2017-11-03 15:35:00,45.95,46.0,45.94,45.99,76508.0,36.05,36.0892,36.0422,36.0814,76508.0
2017-11-03 15:40:00,45.99,46.0,45.98,45.99,42906.0,36.0814,36.0892,36.0736,36.0814,42906.0
2017-11-03 15:45:00,46.0,46.0,45.95,45.96,124080.0,36.0892,36.0892,36.05,36.0579,124080.0
2017-11-03 15:50:00,45.96,45.96,45.93,45.96,154742.0,36.0579,36.0579,36.0343,36.0579,154742.0
2017-11-03 15:55:00,45.96,45.98,45.94,45.97,264523.0,36.0579,36.0736,36.0422,36.0657,264523.0
2017-11-06 09:30:00,45.91,45.92,45.76,45.84,234776.0,36.0186,36.0265,35.901,35.9637,234776.0
2017-11-06 09:35:00,45.84,45.88,45.8,45.84,109442.0,35.9637,35.9951,35.9323,35.9637,109442.0
2017-11-06 09:40:00,45.83,45.87,45.79,45.84,51718.0,35.9559,35.9873,35.9245,35.9637,51718.0
2017-11-06 09:45:00,45.85,45.86,45.82,45.85,65331.0,35.9716,35.9794,35.948,35.9716,65331.0
2017-11-06 09:50:00,45.84,45.88,45.8,45.85,31138.0,35.9637,35.9951,35.9323,35.9716,31138.0
2017-11-06 09:55:00,45.85,45.87,45.82,45.87,30873.0,35.9716,35.9873,35.948,35.9873,30873.0
2017-11-06 10:00:00,45.87,45.87,45.8,45.8,59320.0,35.9873,35.9873,35.9323,35.9323,59320.0
2017-11-06 10:05:00,45.8,45.84,45.8,45.82,61579.0,35.9323,35.9637,35.9323,35.948,61579.0
2017-11-06 10:10:00,45.83,45.84,45.81,45.82,57325.0,35.9559,35.9637,35.9402,35.948,57325.0
2017-11-06 10:15:00,45.81,45.82,45.76,45.77,64990.0,35.9402,35.948,35.901,35.9088,64990.0
2017-11-06 10:20:00,45.77,45.77,45.69,45.72,133021.0,35.9088,35.9088,35.846,35.8696,133021.0
2017-11-06 10:25:00,45.72,45.74,45.69,45.72,65927.0,35.8696,35.8853,35.846,35.8696,65927.0
2017-11-06 10:30:00,45.72,45.73,45.68,45.69,72760.0,35.8696,35.8774,35.8382,35.846,72760.0
2017-11-06 10:35:00,45.69,45.73,45.68,45.72,49128.0,35.846,35.8774,35.8382,35.8696,49128.0
2017-11-06 10:40:00,45.73,45.77,45.72,45.76,49290.0,35.8774,35.9088,35.8696,35.901,49290.0
2017-11-06 10:45:00,45.76,45.78,45.73,45.74,24749.0,35.901,35.9166,35.8774,35.8853,24749.0
2017-11-06 10:50:00,45.74,45.75,45.69,45.71,57736.0,35.8853,35.8931,35.846,35.8617,57736.0
2017-11-06 10:55:00,45.7,45.72,45.67,45.67,79776.0,35.8539,35.8696,35.8303,35.8303,79776.0
2017-11-06 11:00:00,45.66,45.67,45.61,45.62,172231.0,35.8225,35.8303,35.7833,35.7911,172231.0
2017-11-06 11:05:00,45.61,45.63,45.58,45.59,132687.0,35.7833,35.799,35.7597,35.7676,132687.0
2017-11-06 11:10:00,45.59,45.63,45.55,45.61,104405.0,35.7676,35.799,35.7362,35.7833,104405.0
2017-11-06 11:15:00,45.62,45.66,45.61,45.65,45025.0,35.7911,35.8225,35.7833,35.8147,45025.0
2017-11-06 11:20:00,45.64,45.69,45.63,45.68,50907.0,35.8068,35.846,35.799,35.8382,50907.0
2017-11-06 11:25:00,45.68,45.72,45.67,45.7,62574.0,35.8382,35.8696,35.8303,35.8539,62574.0
2017-11-06 11:30:00,45.71,45.73,45.68,45.73,79748.0,35.8617,35.8774,35.8382,35.8774,79748.0
2017-11-06 11:35:00,45.73,45.74,45.66,45.66,46414.0,35.8774,35.8853,35.8225,35.8225,46414.0
2017-11-06 11:40:00,45.66,45.66,45.6,45.61,28123.0,35.8225,35.8225,35.7754,35.7833,28123.0
2017-11-06 11:45:00,45.6,45.64,45.59,45.59,89753.0,35.7754,35.8068,35.7676,35.7676,89753.0
2017-11-06 11:50:00,45.59,45.62,45.56,45.58,240795.0,35.7676,35.7911,35.744,35.7597,240795.0
2017-11-06 11:55:00,45.58,45.59,45.55,45.57,104971.0,35.7597,35.7676,35.7362,35.7519,104971.0
2017-11-06 12:00:00,45.56,45.62,45.56,45.59,65181.0,35.744,35.7911,35.744,35.7676,65181.0
2017-11-06 12:05:00,45.58,45.61,45.55,45.56,150995.0,35.7597,35.7833,35.7362,35.744,150995.0
2017-11-06 12:10:00,45.56,45.57,45.55,45.56,36535.0,35.744,35.7519,35.7362,35.744,36535.0
2017-11-06 12:15:00,45.56,45.57,45.55,45.57,68065.0,35.744,35.7519,35.7362,35.7519,68065.0
2017-11-06 12:20:00,45.57,45.58,45.56,45.57,41824.0,35.7519,35.7597,35.744,35.7519,41824.0
2017-11-06 12:25:00,45.57,45.58,45.55,45.58,36838.0,35.7519,35.7597,35.7362,35.7597,36838.0
2017-11-06 12:30:00,45.58,45.61,45.57,45.6,27321.0,35.7597,35.7833,35.7519,35.7754,27321.0
2017-11-06 12:35:00,45.59,45.61,45.59,45.6,33246.0,35.7676,35.7833,35.7676,35.7754,33246.0
2017-11-06 12:40:00,45.59,45.63,45.59,45.63,31335.0,35.7676,35.799,35.7676,35.799,31335.0
2017-11-06 12:45:00,45.63,45.64,45.62,45.63,45571.0,35.799,35.8068,35.7911,35.799,45571.0
2017-11-06 12:50:00,45.63,45.65,45.63,45.65,22616.0,35.799,35.8147,35.799,35.8147,22616.0
2017-11-06 12:55:00,45.65,45.66,45.64,45.65,38930.0,35.8147,35.8225,35.8068,35.8147,38930.0
2017-11-06 13:00:00,45.65,45.65,45.62,45.65,35468.0,35.8147,35.8147,35.7911,35.8147,35468.0
2017-11-06 13:05:00,45.64,45.66,45.63,45.65,34554.0,35.8068,35.8225,35.799,35.8147,34554.0
2017-11-06 13:10:00,45.64,45.67,45.64,45.67,29745.0,35.8068,35.8303,35.8068,35.8303,29745.0
2017-11-06 13:15:00,45.67,45.67,45.61,45.64,39702.0,35.8303,35.8303,35.7833,35.8068,39702.0
2017-11-06 13:20:00,45.64,45.65,45.62,45.64,32009.0,35.8068,35.8147,35.7911,35.8068,32009.0
2017-11-06 13:25:00,45.64,45.66,45.63,45.64,55986.0,35.8068,35.8225,35.799,35.8068,55986.0
2017-11-06 13:30:00,45.64,45.65,45.59,45.6,44635.0,35.8068,35.8147,35.7676,35.7754,44635.0
2017-11-06 13:35:00,45.6,45.63,45.59,45.6,60425.0,35.7754,35.799,35.7676,35.7754,60425.0
2017-11-06 13:40:00,45.61,45.63,45.6,45.62,53992.0,35.7833,35.799,35.7754,35.7911,53992.0
2017-11-06 13:45:00,45.62,45.64,45.61,45.62,21114.0,35.7911,35.8068,35.7833,35.7911,21114.0
2017-11-06 13:50:00,45.63,45.64,45.61,45.63,22312.0,35.799,35.8068,35.7833,35.799,22312.0
2017-11-06 13:55:00,45.62,45.64,45.62,45.62,22487.0,35.7911,35.8068,35.7911,35.7911,22487.0
2017-11-06 14:00:00,45.62,45.63,45.61,45.63,26590.0,35.7911,35.799,35.7833,35.799,26590.0
2017-11-06 14:05:00,45.63,45.63,45.61,45.63,50053.0,35.799,35.799,35.7833,35.799,50053.0
2017-11-06 14:10:00,45.63,45.63,45.59,45.59,39366.0,35.799,35.799,35.7676,35.7676,39366.0
2017-11-06 14:15:00,45.59,45.61,45.59,45.59,63499.0,35.7676,35.7833,35.7676,35.7676,63499.0
2017-11-06 14:20:00,45.59,45.6,45.57,45.57,46432.0,35.7676,35.7754,35.7519,35.7519,46432.0
2017-11-06 14:25:00,45.58,45.59,45.55,45.56,57618.0,35.7597,35.7676,35.7362,35.744,57618.0
2017-11-06 14:30:00,45.56,45.57,45.55,45.56,35320.0,35.744,35.7519,35.7362,35.744,35320.0
2017-11-06 14:35:00,45.56,45.58,45.55,45.57,25804.0,35.744,35.7597,35.7362,35.7519,25804.0
2017-11-06 14:40:00,45.57,45.58,45.56,45.57,49443.0,35.7519,35.7597,35.744,35.7519,49443.0
2017-11-06 14:45:00,45.56,45.58,45.56,45.56,41283.0,35.744,35.7597,35.744,35.744,41283.0
2017-11-06 14:50:00,45.56,45.57,45.55,45.56,50197.0,35.744,35.7519,35.7362,35.744,50197.0
2017-11-06 14:55:00,45.56,45.57,45.55,45.55,38733.0,35.744,35.7519,35.7362,35.7362,38733.0
2017-11-06 15:00:00,45.56,45.58,45.55,45.57,59339.0,35.744,35.7597,35.7362,35.7519,59339.0
2017-11-06 15:05:00,45.56,45.57,45.55,45.55,48138.0,35.744,35.7519,35.7362,35.7362,48138.0
2017-11-06 15:10:00,45.55,45.56,45.55,45.55,30310.0,35.7362,35.744,35.7362,35.7362,30310.0
2017-11-06 15:15:00,45.55,45.56,45.55,45.55,27849.0,35.7362,35.744,35.7362,35.7362,27849.0
2017-11-06 15:20:00,45.55,45.56,45.52,45.53,144582.0,35.7362,35.744,35.7127,35.7205,144582.0
2017-11-06 15:25:00,45.52,45.54,45.46,45.47,168092.0,35.7127,35.7284,35.6656,35.6734,168092.0
2017-11-06 15:30:00,45.47,45.49,45.45,45.47,117624.0,35.6734,35.6891,35.6577,35.6734,117624.0
2017-11-06 15:35:00,45.46,45.47,45.45,45.47,62225.0,35.6656,35.6734,35.6577,35.6734,62225.0
2017-11-06 15:40:00,45.47,45.48,45.42,45.42,146733.0,35.6734,35.6813,35.6342,35.6342,146733.0
2017-11-06 15:45:00,45.43,45.47,45.42,45.47,126571.0,35.6421,35.6734,35.6342,35.6734,126571.0
2017-11-06 15:50:00,45.47,45.49,45.45,45.46,478820.0,35.6734,35.6891,35.6577,35.6656,478820.0
2017-11-06 15:55:00,45.46,45.48,45.44,45.48,473091.0,35.6656,35.6813,35.6499,35.6813,473091.0
2017-11-07 09:30:00,45.41,45.45,45.31,45.36,213451.0,35.6264,35.6577,35.5479,35.5871,213451.0
2017-11-07 09:35:00,45.36,45.47,45.35,45.43,114697.0,35.5871,35.6734,35.5793,35.6421,114697.0
2017-11-07 09:40:00,45.44,45.46,45.38,45.46,91163.0,35.6499,35.6656,35.6028,35.6656,91163.0
2017-11-07 09:45:00,45.45,45.47,45.41,45.44,83881.0,35.6577,35.6734,35.6264,35.6499,83881.0
2017-11-07 09:50:00,45.45,45.48,45.42,45.45,66104.0,35.6577,35.6813,35.6342,35.6577,66104.0
2017-11-07 09:55:00,45.45,45.46,45.37,45.39,47748.0,35.6577,35.6656,35.595,35.6107,47748.0
2017-11-07 10:00:00,45.39,45.62,45.39,45.61,186955.0,35.6107,35.7911,35.6107,35.7833,186955.0
2017-11-07 10:05:00,45.61,45.64,45.59,45.63,73397.0,35.7833,35.8068,35.7676,35.799,73397.0
2017-11-07 10:10:00,45.62,45.64,45.61,45.63,116918.0,35.7911,35.8068,35.7833,35.799,116918.0
2017-11-07 10:15:00,45.64,45.64,45.6,45.62,83834.0,35.8068,35.8068,35.7754,35.7911,83834.0
2017-11-07 10:20:00,45.62,45.64,45.6,45.64,58588.0,35.7911,35.8068,35.7754,35.8068,58588.0
2017-11-07 10:25:00,45.64,45.64,45.59,45.61,92845.0,35.8068,35.8068,35.7676,35.7833,92845.0
2017-11-07 10:30:00,45.62,45.64,45.61,45.64,75607.0,35.7911,35.8068,35.7833,35.8068,75607.0
2017-11-07 10:35:00,45.64,45.71,45.63,45.7,246232.0,35.8068,35.8617,35.799,35.8539,246232.0
2017-11-07 10:40:00,45.7,45.71,45.67,45.67,58823.0,35.8539,35.8617,35.8303,35.8303,58823.0
2017-11-07 10:45:00,45.68,45.69,45.65,45.69,78707.0,35.8382,35.846,35.8147,35.846,78707.0
2017-11-07 10:50:00,45.69,45.7,45.66,45.69,47308.0,35.846,35.8539,35.8225,35.846,47308.0
2017-11-07 10:55:00,45.69,45.69,45.66,45.68,44428.0,35.846,35.846,35.8225,35.8382,44428.0
2017-11-07 11:00:00,45.68,45.71,45.67,45.7,68779.0,35.8382,35.8617,35.8303,35.8539,68779.0
2017-11-07 11:05:00,45.7,45.73,45.69,45.7,54299.0,35.8539,35.8774,35.846,35.8539,54299.0
2017-11-07 11:10:00,45.7,45.7,45.67,45.68,58104.0,35.8539,35.8539,35.8303,35.8382,58104.0
2017-11-07 11:15:00,45.68,45.68,45.67,45.68,29639.0,35.8382,35.8382,35.8303,35.8382,29639.0
2017-11-07 11:20:00,45.67,45.69,45.67,45.69,41121.0,35.8303,35.846,35.8303,35.846,41121.0
2017-11-07 11:25:00,45.68,45.7,45.68,45.69,51385.0,35.8382,35.8539,35.8382,35.846,51385.0
2017-11-07 11:30:00,45.68,45.71,45.68,45.69,55589.0,35.8382,35.8617,35.8382,35.846,55589.0
2017-11-07 11:35:00,45.69,45.7,45.66,45.66,69769.0,35.846,35.8539,35.8225,35.8225,69769.0
2017-11-07 11:40:00,45.66,45.67,45.64,45.64,60073.0,35.8225,35.8303,35.8068,35.8068,60073.0
2017-11-07 11:45:00,45.64,45.69,45.64,45.69,28319.0,35.8068,35.846,35.8068,35.846,28319.0
2017-11-07 11:50:00,45.69,45.69,45.66,45.69,55858.0,35.846,35.846,35.8225,35.846,55858.0
2017-11-07 11:55:00,45.69,45.69,45.66,45.69,57243.0,35.846,35.846,35.8225,35.846,57243.0
2017-11-07 12:00:00,45.69,45.71,45.66,45.66,61992.0,35.846,35.8617,35.8225,35.8225,61992.0
2017-11-07 12:05:00,45.66,45.67,45.61,45.62,45214.0,35.8225,35.8303,35.7833,35.7911,45214.0
2017-11-07 12:10:00,45.62,45.67,45.61,45.67,52664.0,35.7911,35.8303,35.7833,35.8303,52664.0
2017-11-07 12:15:00,45.67,45.73,45.66,45.72,37240.0,35.8303,35.8774,35.8225,35.8696,37240.0
2017-11-07 12:20:00,45.73,45.78,45.72,45.78,119551.0,35.8774,35.9166,35.8696,35.9166,119551.0
2017-11-07 12:25:00,45.78,45.8,45.77,45.79,81832.0,35.9166,35.9323,35.9088,35.9245,81832.0
2017-11-07 12:30:00,45.78,45.8,45.76,45.76,110651.0,35.9166,35.9323,35.901,35.901,110651.0
2017-11-07 12:35:00,45.77,45.8,45.75,45.79,61347.0,35.9088,35.9323,35.8931,35.9245,61347.0
2017-11-07 12:40:00,45.78,45.8,45.78,45.8,16265.0,35.9166,35.9323,35.9166,35.9323,16265.0
2017-11-07 12:45:00,45.79,45.82,45.79,45.82,41313.0,35.9245,35.948,35.9245,35.948,41313.0
2017-11-07 12:50:00,45.82,45.85,45.82,45.83,86759.0,35.948,35.9716,35.948,35.9559,86759.0
2017-11-07 12:55:00,45.83,45.84,45.82,45.84,28160.0,35.9559,35.9637,35.948,35.9637,28160.0
2017-11-07 13:00:00,45.84,45.84,45.82,45.83,32664.0,35.9637,35.9637,35.948,35.9559,32664.0
2017-11-07 13:05:00,45.83,45.85,45.82,45.84,62381.0,35.9559,35.9716,35.948,35.9637,62381.0
2017-11-07 13:10:00,45.84,45.86,45.81,45.81,53825.0,35.9637,35.9794,35.9402,35.9402,53825.0
2017-11-07 13:15:00,45.81,45.82,45.79,45.82,25790.0,35.9402,35.948,35.9245,35.948,25790.0
2017-11-07 13:20:00,45.82,45.83,45.79,45.8,46321.0,35.948,35.9559,35.9245,35.9323,46321.0
2017-11-07 13:25:00,45.8,45.8,45.79,45.8,22991.0,35.9323,35.9323,35.9245,35.9323,22991.0
2017-11-07 13:30:00,45.8,45.81,45.76,45.77,69651.0,35.9323,35.9402,35.901,35.9088,69651.0
2017-11-07 13:35:00,45.76,45.77,45.73,45.73,67066.0,35.901,35.9088,35.8774,35.8774,67066.0
2017-11-07 13:40:00,45.73,45.77,45.73,45.77,40804.0,35.8774,35.9088,35.8774,35.9088,40804.0
2017-11-07 13:45:00,45.77,45.78,45.76,45.78,12669.0,35.9088,35.9166,35.901,35.9166,12669.0
2017-11-07 13:50:00,45.78,45.78,45.77,45.78,29412.0,35.9166,35.9166,35.9088,35.9166,29412.0
2017-11-07 13:55:00,45.78,45.79,45.76,45.78,71198.0,35.9166,35.9245,35.901,35.9166,71198.0
2017-11-07 14:00:00,45.78,45.8,45.77,45.78,39555.0,35.9166,35.9323,35.9088,35.9166,39555.0
2017-11-07 14:05:00,45.77,45.78,45.76,45.77,37358.0,35.9088,35.9166,35.901,35.9088,37358.0
2017-11-07 14:10:00,45.77,45.79,45.75,45.76,66283.0,35.9088,35.9245,35.8931,35.901,66283.0
2017-11-07 14:15:00,45.76,45.76,45.73,45.75,58144.0,35.901,35.901,35.8774,35.8931,58144.0
2017-11-07 14:20:00,45.76,45.77,45.75,45.77,37232.0,35.901,35.9088,35.8931,35.9088,37232.0
2017-11-07 14:25:00,45.76,45.8,45.76,45.78,216408.0,35.901,35.9323,35.901,35.9166,216408.0
2017-11-07 14:30:00,45.79,45.81,45.78,45.8,23061.0,35.9245,35.9402,35.9166,35.9323,23061.0
2017-11-07 14:35:00,45.81,45.82,45.8,45.82,31881.0,35.9402,35.948,35.9323,35.948,31881.0
2017-11-07 14:40:00,45.82,45.85,45.81,45.85,47608.0,35.948,35.9716,35.9402,35.9716,47608.0
2017-11-07 14:45:00,45.85,45.89,45.85,45.89,56084.0,35.9716,36.0029,35.9716,36.0029,56084.0
2017-11-07 14:50:00,45.89,45.92,45.88,45.91,65895.0,36.0029,36.0265,35.9951,36.0186,65895.0
2017-11-07 14:55:00,45.91,45.91,45.85,45.88,95473.0,36.0186,36.0186,35.9716,35.9951,95473.0
2017-11-07 15:00:00,45.88,45.9,45.86,45.87,71287.0,35.9951,36.0108,35.9794,35.9873,71287.0
2017-11-07 15:05:00,45.87,45.89,45.86,45.89,61203.0,35.9873,36.0029,35.9794,36.0029,61203.0
2017-11-07 15:10:00,45.89,45.89,45.86,45.88,67820.0,36.0029,36.0029,35.9794,35.9951,67820.0
2017-11-07 15:15:00,45.88,45.89,45.87,45.89,46658.0,35.9951,36.0029,35.9873,36.0029,46658.0
2017-11-07 15:20:00,45.89,45.9,45.87,45.88,94792.0,36.0029,36.0108,35.9873,35.9951,94792.0
2017-11-07 15:25:00,45.88,45.88,45.86,45.86,79972.0,35.9951,35.9951,35.9794,35.9794,79972.0
2017-11-07 15:30:00,45.87,45.87,45.86,45.86,72076.0,35.9873,35.9873,35.9794,35.9794,72076.0
2017-11-07 15:35:00,45.87,45.88,45.86,45.88,104051.0,35.9873,35.9951,35.9794,35.9951,104051.0
2017-11-07 15:40:00,45.87,45.88,45.87,45.88,113775.0,35.9873,35.9951,35.9873,35.9951,113775.0
2017-11-07 15:45:00,45.88,45.93,45.87,45.91,182825.0,35.9951,36.0343,35.9873,36.0186,182825.0
2017-11-07 15:50:00,45.92,45.95,45.91,45.95,190355.0,36.0265,36.05,36.0186,36.05,190355.0
2017-11-07 15:55:00,45.95,45.95,45.91,45.95,432485.0,36.05,36.05,36.0186,36.05,432485.0
2017-11-08 09:30:00,45.98,46.1,45.87,46.05,328302.0,36.0736,36.1677,35.9873,36.1285,328302.0
2017-11-08 09:35:00,46.05,46.13,46.05,46.11,97324.0,36.1285,36.1912,36.1285,36.1755,97324.0
2017-11-08 09:40:00,46.12,46.13,46.02,46.06,83593.0,36.1834,36.1912,36.1049,36.1363,83593.0
2017-11-08 09:45:00,46.07,46.16,46.07,46.14,91055.0,36.1442,36.2148,36.1442,36.1991,91055.0
2017-11-08 09:50:00,46.15,46.15,46.1,46.1,79271.0,36.2069,36.2069,36.1677,36.1677,79271.0
2017-11-08 09:55:00,46.1,46.18,46.09,46.18,66268.0,36.1677,36.2305,36.1599,36.2305,66268.0
2017-11-08 10:00:00,46.17,46.18,46.13,46.17,74361.0,36.2226,36.2305,36.1912,36.2226,74361.0
2017-11-08 10:05:00,46.16,46.19,46.12,46.16,101317.0,36.2148,36.2383,36.1834,36.2148,101317.0
2017-11-08 10:10:00,46.16,46.17,46.09,46.11,79120.0,36.2148,36.2226,36.1599,36.1755,79120.0
2017-11-08 10:15:00,46.11,46.17,46.1,46.16,54463.0,36.1755,36.2226,36.1677,36.2148,54463.0
2017-11-08 10:20:00,46.16,46.16,46.11,46.12,85961.0,36.2148,36.2148,36.1755,36.1834,85961.0
2017-11-08 10:25:00,46.12,46.19,46.12,46.18,36779.0,36.1834,36.2383,36.1834,36.2305,36779.0
2017-11-08 10:30:00,46.17,46.18,46.13,46.14,83454.0,36.2226,36.2305,36.1912,36.1991,83454.0
2017-11-08 10:35:00,46.15,46.15,46.12,46.12,52118.0,36.2069,36.2069,36.1834,36.1834,52118.0
2017-11-08 10:40:00,46.13,46.13,46.1,46.11,42739.0,36.1912,36.1912,36.1677,36.1755,42739.0
2017-11-08 10:45:00,46.12,46.12,46.05,46.05,63937.0,36.1834,36.1834,36.1285,36.1285,63937.0
2017-11-08 10:50:00,46.05,46.09,46.03,46.07,71417.0,36.1285,36.1599,36.1128,36.1442,71417.0
2017-11-08 10:55:00,46.07,46.1,46.04,46.09,79216.0,36.1442,36.1677,36.1206,36.1599,79216.0
2017-11-08 11:00:00,46.09,46.1,46.04,46.05,45588.0,36.1599,36.1677,36.1206,36.1285,45588.0
2017-11-08 11:05:00,46.06,46.08,46.04,46.08,32955.0,36.1363,36.152,36.1206,36.152,32955.0
2017-11-08 11:10:00,46.08,46.08,46.06,46.08,20327.0,36.152,36.152,36.1363,36.152,20327.0
2017-11-08 11:15:00,46.08,46.09,46.06,46.07,46138.0,36.152,36.1599,36.1363,36.1442,46138.0
2017-11-08 11:20:00,46.07,46.07,46.03,46.05,39289.0,36.1442,36.1442,36.1128,36.1285,39289.0
2017-11-08 11:25:00,46.05,46.09,46.04,46.09,50331.0,36.1285,36.1599,36.1206,36.1599,50331.0
2017-11-08 11:30:00,46.09,46.09,46.04,46.09,66300.0,36.1599,36.1599,36.1206,36.1599,66300.0
2017-11-08 11:35:00,46.09,46.1,46.07,46.1,107933.0,36.1599,36.1677,36.1442,36.1677,107933.0
2017-11-08 11:40:00,46.09,46.1,46.05,46.08,170207.0,36.1599,36.1677,36.1285,36.152,170207.0
2017-11-08 11:45:00,46.08,46.1,46.07,46.09,145701.0,36.152,36.1677,36.1442,36.1599,145701.0
2017-11-08 11:50:00,46.09,46.1,46.08,46.09,68065.0,36.1599,36.1677,36.152,36.1599,68065.0
2017-11-08 11:55:00,46.09,46.1,46.07,46.09,135850.0,36.1599,36.1677,36.1442,36.1599,135850.0
2017-11-08 12:00:00,46.09,46.09,46.07,46.09,91501.0,36.1599,36.1599,36.1442,36.1599,91501.0
2017-11-08 12:05:00,46.09,46.09,46.05,46.07,119626.0,36.1599,36.1599,36.1285,36.1442,119626.0
2017-11-08 12:10:00,46.07,46.09,46.06,46.07,74438.0,36.1442,36.1599,36.1363,36.1442,74438.0
2017-11-08 12:15:00,46.07,46.07,46.04,46.04,54371.0,36.1442,36.1442,36.1206,36.1206,54371.0
2017-11-08 12:20:00,46.04,46.05,46.03,46.03,35390.0,36.1206,36.1285,36.1128,36.1128,35390.0
2017-11-08 12:25:00,46.03,46.07,46.03,46.07,45256.0,36.1128,36.1442,36.1128,36.1442,45256.0
2017-11-08 12:30:00,46.07,46.08,46.06,46.08,40086.0,36.1442,36.152,36.1363,36.152,40086.0
2017-11-08 12:35:00,46.08,46.09,46.07,46.09,34700.0,36.152,36.1599,36.1442,36.1599,34700.0
2017-11-08 12:40:00,46.09,46.09,46.06,46.06,21785.0,36.1599,36.1599,36.1363,36.1363,21785.0
2017-11-08 12:45:00,46.06,46.08,46.06,46.08,25066.0,36.1363,36.152,36.1363,36.152,25066.0
2017-11-08 12:50:00,46.08,46.09,46.07,46.09,31566.0,36.152,36.1599,36.1442,36.1599,31566.0
2017-11-08 12:55:00,46.09,46.09,46.07,46.08,31739.0,36.1599,36.1599,36.1442,36.152,31739.0
2017-11-08 13:00:00,46.09,46.1,46.07,46.08,71955.0,36.1599,36.1677,36.1442,36.152,71955.0
2017-11-08 13:05:00,46.07,46.09,46.06,46.09,91838.0,36.1442,36.1599,36.1363,36.1599,91838.0
2017-11-08 13:10:00,46.09,46.09,46.06,46.07,58267.0,36.1599,36.1599,36.1363,36.1442,58267.0
2017-11-08 13:15:00,46.08,46.08,46.06,46.07,39795.0,36.152,36.152,36.1363,36.1442,39795.0
2017-11-08 13:20:00,46.06,46.07,46.05,46.07,25679.0,36.1363,36.1442,36.1285,36.1442,25679.0
2017-11-08 13:25:00,46.07,46.09,46.06,46.08,39827.0,36.1442,36.1599,36.1363,36.152,39827.0
2017-11-08 13:30:00,46.09,46.09,46.07,46.08,36364.0,36.1599,36.1599,36.1442,36.152,36364.0
2017-11-08 13:35:00,46.09,46.1,46.08,46.09,51966.0,36.1599,36.1677,36.152,36.1599,51966.0
2017-11-08 13:40:00,46.1,46.12,46.09,46.12,39611.0,36.1677,36.1834,36.1599,36.1834,39611.0
2017-11-08 13:45:00,46.12,46.12,46.11,46.12,19910.0,36.1834,36.1834,36.1755,36.1834,19910.0
2017-11-08 13:50:00,46.12,46.12,46.1,46.11,35857.0,36.1834,36.1834,36.1677,36.1755,35857.0
2017-11-08 13:55:00,46.11,46.14,46.11,46.14,33540.0,36.1755,36.1991,36.1755,36.1991,33540.0
2017-11-08 14:00:00,46.14,46.16,46.13,46.14,58428.0,36.1991,36.2148,36.1912,36.1991,58428.0
2017-11-08 14:05:00,46.15,46.15,46.13,46.15,57008.0,36.2069,36.2069,36.1912,36.2069,57008.0
2017-11-08 14:10:00,46.15,46.16,46.14,46.16,28402.0,36.2069,36.2148,36.1991,36.2148,28402.0
2017-11-08 14:15:00,46.16,46.16,46.14,46.15,58403.0,36.2148,36.2148,36.1991,36.2069,58403.0
2017-11-08 14:20:00,46.15,46.16,46.13,46.13,55717.0,36.2069,36.2148,36.1912,36.1912,55717.0
2017-11-08 14:25:00,46.14,46.14,46.12,46.12,68154.0,36.1991,36.1991,36.1834,36.1834,68154.0
2017-11-08 14:30:00,46.13,46.13,46.1,46.12,52544.0,36.1912,36.1912,36.1677,36.1834,52544.0
2017-11-08 14:35:00,46.12,46.13,46.11,46.13,37911.0,36.1834,36.1912,36.1755,36.1912,37911.0
2017-11-08 14:40:00,46.12,46.14,46.12,46.13,49180.0,36.1834,36.1991,36.1834,36.1912,49180.0
2017-11-08 14:45:00,46.12,46.16,46.12,46.16,54864.0,36.1834,36.2148,36.1834,36.2148,54864.0
2017-11-08 14:50:00,46.16,46.17,46.14,46.16,59841.0,36.2148,36.2226,36.1991,36.2148,59841.0
2017-11-08 14:55:00,46.17,46.17,46.15,46.15,55750.0,36.2226,36.2226,36.2069,36.2069,55750.0
2017-11-08 15:00:00,46.15,46.16,46.14,46.15,40201.0,36.2069,36.2148,36.1991,36.2069,40201.0
2017-11-08 15:05:00,46.14,46.16,46.14,46.15,78005.0,36.1991,36.2148,36.1991,36.2069,78005.0
2017-11-08 15:10:00,46.15,46.15,46.1,46.12,89424.0,36.2069,36.2069,36.1677,36.1834,89424.0
2017-11-08 15:15:00,46.13,46.14,46.12,46.14,37273.0,36.1912,36.1991,36.1834,36.1991,37273.0
2017-11-08 15:20:00,46.13,46.14,46.12,46.14,68749.0,36.1912,36.1991,36.1834,36.1991,68749.0
2017-11-08 15:25:00,46.14,46.15,46.13,46.15,59113.0,36.1991,36.2069,36.1912,36.2069,59113.0
2017-11-08 15:30:00,46.15,46.16,46.14,46.15,90293.0,36.2069,36.2148,36.1991,36.2069,90293.0
2017-11-08 15:35:00,46.16,46.17,46.15,46.17,91999.0,36.2148,36.2226,36.2069,36.2226,91999.0
2017-11-08 15:40:00,46.16,46.17,46.15,46.16,117626.0,36.2148,36.2226,36.2069,36.2148,117626.0
2017-11-08 15:45:00,46.15,46.16,46.11,46.15,153549.0,36.2069,36.2148,36.1755,36.2069,153549.0
2017-11-08 15:50:00,46.15,46.17,46.13,46.16,136529.0,36.2069,36.2226,36.1912,36.2148,136529.0
2017-11-08 15:55:00,46.16,46.18,46.12,46.18,434710.0,36.2148,36.2305,36.1834,36.2305,434710.0
2017-11-09 09:30:00,46.12,46.27,46.02,46.27,334772.0,36.1834,36.3011,36.1049,36.3011,334772.0
2017-11-09 09:35:00,46.27,46.35,46.26,46.28,76781.0,36.3011,36.3638,36.2932,36.3089,76781.0
2017-11-09 09:40:00,46.28,46.34,46.26,46.33,68288.0,36.3089,36.356,36.2932,36.3481,68288.0
2017-11-09 09:45:00,46.33,46.35,46.3,46.34,79004.0,36.3481,36.3638,36.3246,36.356,79004.0
2017-11-09 09:50:00,46.33,46.39,46.32,46.35,110421.0,36.3481,36.3952,36.3403,36.3638,110421.0
2017-11-09 09:55:00,46.35,46.37,46.3,46.31,92691.0,36.3638,36.3795,36.3246,36.3325,92691.0
2017-11-09 10:00:00,46.32,46.34,46.28,46.33,105269.0,36.3403,36.356,36.3089,36.3481,105269.0
2017-11-09 10:05:00,46.33,46.35,46.31,46.34,90395.0,36.3481,36.3638,36.3325,36.356,90395.0
2017-11-09 10:10:00,46.33,46.34,46.25,46.27,107904.0,36.3481,36.356,36.2854,36.3011,107904.0
2017-11-09 10:15:00,46.27,46.33,46.27,46.3,88641.0,36.3011,36.3481,36.3011,36.3246,88641.0
2017-11-09 10:20:00,46.29,46.34,46.29,46.3,64468.0,36.3168,36.356,36.3168,36.3246,64468.0
2017-11-09 10:25:00,46.3,46.3,46.23,46.24,64237.0,36.3246,36.3246,36.2697,36.2775,64237.0
2017-11-09 10:30:00,46.24,46.25,46.19,46.23,66468.0,36.2775,36.2854,36.2383,36.2697,66468.0
2017-11-09 10:35:00,46.23,46.25,46.19,46.19,73818.0,36.2697,36.2854,36.2383,36.2383,73818.0
2017-11-09 10:40:00,46.2,46.21,46.16,46.2,65788.0,36.2462,36.254,36.2148,36.2462,65788.0
2017-11-09 10:45:00,46.19,46.2,46.15,46.16,48978.0,36.2383,36.2462,36.2069,36.2148,48978.0
2017-11-09 10:50:00,46.16,46.18,46.14,46.17,55036.0,36.2148,36.2305,36.1991,36.2226,55036.0
2017-11-09 10:55:00,46.18,46.19,46.16,46.18,117076.0,36.2305,36.2383,36.2148,36.2305,117076.0
2017-11-09 11:00:00,46.18,46.21,46.17,46.19,58412.0,36.2305,36.254,36.2226,36.2383,58412.0
2017-11-09 11:05:00,46.19,46.21,46.18,46.2,76802.0,36.2383,36.254,36.2305,36.2462,76802.0
2017-11-09 11:10:00,46.2,46.2,46.13,46.14,65291.0,36.2462,36.2462,36.1912,36.1991,65291.0
2017-11-09 11:15:00,46.14,46.15,46.11,46.13,43223.0,36.1991,36.2069,36.1755,36.1912,43223.0
2017-11-09 11:20:00,46.13,46.14,46.11,46.14,63581.0,36.1912,36.1991,36.1755,36.1991,63581.0
2017-11-09 11:25:00,46.14,46.14,46.12,46.12,35242.0,36.1991,36.1991,36.1834,36.1834,35242.0
2017-11-09 11:30:00,46.13,46.16,46.12,46.14,57712.0,36.1912,36.2148,36.1834,36.1991,57712.0
2017-11-09 11:35:00,46.15,46.17,46.14,46.15,50176.0,36.2069,36.2226,36.1991,36.2069,50176.0
2017-11-09 11:40:00,46.15,46.15,46.13,46.15,46549.0,36.2069,36.2069,36.1912,36.2069,46549.0
2017-11-09 11:45:00,46.15,46.16,46.11,46.14,63805.0,36.2069,36.2148,36.1755,36.1991,63805.0
2017-11-09 11:50:00,46.14,46.15,46.11,46.15,41227.0,36.1991,36.2069,36.1755,36.2069,41227.0
2017-11-09 11:55:00,46.16,46.18,46.15,46.16,29706.0,36.2148,36.2305,36.2069,36.2148,29706.0
2017-11-09 12:00:00,46.16,46.18,46.1,46.11,53494.0,36.2148,36.2305,36.1677,36.1755,53494.0
2017-11-09 12:05:00,46.11,46.14,46.1,46.1,44040.0,36.1755,36.1991,36.1677,36.1677,44040.0
2017-11-09 12:10:00,46.11,46.11,46.06,46.07,42107.0,36.1755,36.1755,36.1363,36.1442,42107.0
2017-11-09 12:15:00,46.06,46.13,46.04,46.12,34700.0,36.1363,36.1912,36.1206,36.1834,34700.0
2017-11-09 12:20:00,46.11,46.14,46.09,46.12,32440.0,36.1755,36.1991,36.1599,36.1834,32440.0
2017-11-09 12:25:00,46.12,46.14,46.09,46.11,46213.0,36.1834,36.1991,36.1599,36.1755,46213.0
2017-11-09 12:30:00,46.1,46.12,46.08,46.12,44878.0,36.1677,36.1834,36.152,36.1834,44878.0
2017-11-09 12:35:00,46.12,46.16,46.11,46.12,60566.0,36.1834,36.2148,36.1755,36.1834,60566.0
2017-11-09 12:40:00,46.13,46.13,46.09,46.09,19565.0,36.1912,36.1912,36.1599,36.1599,19565.0
2017-11-09 12:45:00,46.1,46.16,46.08,46.16,38971.0,36.1677,36.2148,36.152,36.2148,38971.0
2017-11-09 12:50:00,46.16,46.16,46.12,46.12,21985.0,36.2148,36.2148,36.1834,36.1834,21985.0
2017-11-09 12:55:00,46.12,46.13,46.1,46.12,26961.0,36.1834,36.1912,36.1677,36.1834,26961.0
2017-11-09 13:00:00,46.12,46.12,46.1,46.11,27822.0,36.1834,36.1834,36.1677,36.1755,27822.0
2017-11-09 13:05:00,46.11,46.12,46.1,46.11,21331.0,36.1755,36.1834,36.1677,36.1755,21331.0
2017-11-09 13:10:00,46.12,46.18,46.11,46.17,25604.0,36.1834,36.2305,36.1755,36.2226,25604.0
2017-11-09 13:15:00,46.18,46.18,46.14,46.14,59445.0,36.2305,36.2305,36.1991,36.1991,59445.0
2017-11-09 13:20:00,46.14,46.15,46.11,46.12,64297.0,36.1991,36.2069,36.1755,36.1834,64297.0
2017-11-09 13:25:00,46.12,46.13,46.11,46.13,35793.0,36.1834,36.1912,36.1755,36.1912,35793.0
2017-11-09 13:30:00,46.13,46.16,46.12,46.15,47841.0,36.1912,36.2148,36.1834,36.2069,47841.0
2017-11-09 13:35:00,46.15,46.16,46.14,46.15,20469.0,36.2069,36.2148,36.1991,36.2069,20469.0
2017-11-09 13:40:00,46.15,46.15,46.13,46.15,38594.0,36.2069,36.2069,36.1912,36.2069,38594.0
2017-11-09 13:45:00,46.15,46.15,46.14,46.15,14092.0,36.2069,36.2069,36.1991,36.2069,14092.0
2017-11-09 13:50:00,46.15,46.17,46.14,46.16,53373.0,36.2069,36.2226,36.1991,36.2148,53373.0
2017-11-09 13:55:00,46.17,46.17,46.12,46.15,59875.0,36.2226,36.2226,36.1834,36.2069,59875.0
2017-11-09 14:00:00,46.15,46.16,46.13,46.16,53355.0,36.2069,36.2148,36.1912,36.2148,53355.0
2017-11-09 14:05:00,46.15,46.18,46.14,46.17,40918.0,36.2069,36.2305,36.1991,36.2226,40918.0
2017-11-09 14:10:00,46.17,46.18,46.15,46.17,42819.0,36.2226,36.2305,36.2069,36.2226,42819.0
2017-11-09 14:15:00,46.18,46.22,46.17,46.22,57536.0,36.2305,36.2618,36.2226,36.2618,57536.0
2017-11-09 14:20:00,46.22,46.22,46.2,46.22,59071.0,36.2618,36.2618,36.2462,36.2618,59071.0
2017-11-09 14:25:00,46.22,46.23,46.21,46.22,35411.0,36.2618,36.2697,36.254,36.2618,35411.0
2017-11-09 14:30:00,46.22,46.23,46.22,46.23,22502.0,36.2618,36.2697,36.2618,36.2697,22502.0
2017-11-09 14:35:00,46.23,46.23,46.17,46.17,64436.0,36.2697,36.2697,36.2226,36.2226,64436.0
2017-11-09 14:40:00,46.17,46.18,46.16,46.17,25706.0,36.2226,36.2305,36.2148,36.2226,25706.0
2017-11-09 14:45:00,46.17,46.18,46.16,46.18,51670.0,36.2226,36.2305,36.2148,36.2305,51670.0
2017-11-09 14:50:00,46.19,46.19,46.17,46.17,33411.0,36.2383,36.2383,36.2226,36.2226,33411.0
2017-11-09 14:55:00,46.18,46.18,46.17,46.17,48784.0,36.2305,36.2305,36.2226,36.2226,48784.0
2017-11-09 15:00:00,46.17,46.2,46.17,46.18,65477.0,36.2226,36.2462,36.2226,36.2305,65477.0
2017-11-09 15:05:00,46.18,46.2,46.17,46.19,55782.0,36.2305,36.2462,36.2226,36.2383,55782.0
2017-11-09 15:10:00,46.19,46.21,46.18,46.21,63349.0,36.2383,36.254,36.2305,36.254,63349.0
2017-11-09 15:15:00,46.21,46.21,46.19,46.2,58694.0,36.254,36.254,36.2383,36.2462,58694.0
2017-11-09 15:20:00,46.2,46.24,46.19,46.22,72746.0,36.2462,36.2775,36.2383,36.2618,72746.0
2017-11-09 15:25:00,46.23,46.25,46.21,46.24,71684.0,36.2697,36.2854,36.254,36.2775,71684.0
2017-11-09 15:30:00,46.25,46.27,46.24,46.26,71782.0,36.2854,36.3011,36.2775,36.2932,71782.0
2017-11-09 15:35:00,46.26,46.26,46.21,46.23,144511.0,36.2932,36.2932,36.254,36.2697,144511.0
2017-11-09 15:40:00,46.24,46.24,46.21,46.23,81174.0,36.2775,36.2775,36.254,36.2697,81174.0
2017-11-09 15:45:00,46.23,46.24,46.22,46.23,89627.0,36.2697,36.2775,36.2618,36.2697,89627.0
2017-11-09 15:50:00,46.23,46.24,46.22,46.23,128127.0,36.2697,36.2775,36.2618,36.2697,128127.0
2017-11-09 15:55:00,46.24,46.29,46.22,46.24,428716.0,36.2775,36.3168,36.2618,36.2775,428716.0
2017-11-10 09:30:00,46.2,46.35,46.13,46.29,261758.0,36.2462,36.3638,36.1912,36.3168,261758.0
2017-11-10 09:35:00,46.29,46.35,46.27,46.3,183255.0,36.3168,36.3638,36.3011,36.3246,183255.0
2017-11-10 09:40:00,46.31,46.37,46.3,46.32,83782.0,36.3325,36.3795,36.3246,36.3403,83782.0
2017-11-10 09:45:00,46.32,46.34,46.21,46.3,98578.0,36.3403,36.356,36.254,36.3246,98578.0
2017-11-10 09:50:00,46.3,46.36,46.29,46.36,91484.0,36.3246,36.3717,36.3168,36.3717,91484.0
2017-11-10 09:55:00,46.35,46.39,46.3,46.34,100229.0,36.3638,36.3952,36.3246,36.356,100229.0
2017-11-10 10:00:00,46.35,46.38,46.3,46.33,114270.0,36.3638,36.3874,36.3246,36.3481,114270.0
2017-11-10 10:05:00,46.32,46.36,46.3,46.36,85844.0,36.3403,36.3717,36.3246,36.3717,85844.0
2017-11-10 10:10:00,46.36,46.41,46.34,46.41,78947.0,36.3717,36.4109,36.356,36.4109,78947.0
2017-11-10 10:15:00,46.41,46.41,46.38,46.41,61409.0,36.4109,36.4109,36.3874,36.4109,61409.0
2017-11-10 10:20:00,46.41,46.42,46.39,46.41,73357.0,36.4109,36.4188,36.3952,36.4109,73357.0
2017-11-10 10:25:00,46.41,46.42,46.39,46.42,65100.0,36.4109,36.4188,36.3952,36.4188,65100.0
2017-11-10 10:30:00,46.42,46.43,46.39,46.4,69002.0,36.4188,36.4266,36.3952,36.4031,69002.0
2017-11-10 10:35:00,46.4,46.41,46.38,46.4,62903.0,36.4031,36.4109,36.3874,36.4031,62903.0
2017-11-10 10:40:00,46.4,46.41,46.37,46.39,65220.0,36.4031,36.4109,36.3795,36.3952,65220.0
2017-11-10 10:45:00,46.39,46.41,46.37,46.38,51782.0,36.3952,36.4109,36.3795,36.3874,51782.0
2017-11-10 10:50:00,46.38,46.38,46.35,46.37,58767.0,36.3874,36.3874,36.3638,36.3795,58767.0
2017-11-10 10:55:00,46.36,46.39,46.36,46.39,25161.0,36.3717,36.3952,36.3717,36.3952,25161.0
2017-11-10 11:00:00,46.39,46.41,46.38,46.41,36657.0,36.3952,36.4109,36.3874,36.4109,36657.0
2017-11-10 11:05:00,46.41,46.44,46.4,46.44,97719.0,36.4109,36.4345,36.4031,36.4345,97719.0
2017-11-10 11:10:00,46.44,46.45,46.42,46.44,89708.0,36.4345,36.4423,36.4188,36.4345,89708.0
2017-11-10 11:15:00,46.45,46.45,46.39,46.39,93158.0,36.4423,36.4423,36.3952,36.3952,93158.0
2017-11-10 11:20:00,46.4,46.41,46.37,46.38,80554.0,36.4031,36.4109,36.3795,36.3874,80554.0
2017-11-10 11:25:00,46.38,46.39,46.35,46.37,41427.0,36.3874,36.3952,36.3638,36.3795,41427.0
2017-11-10 11:30:00,46.36,46.43,46.36,46.42,90943.0,36.3717,36.4266,36.3717,36.4188,90943.0
2017-11-10 11:35:00,46.43,46.44,46.42,46.42,44336.0,36.4266,36.4345,36.4188,36.4188,44336.0
2017-11-10 11:40:00,46.42,46.43,46.37,46.38,76385.0,36.4188,36.4266,36.3795,36.3874,76385.0
2017-11-10 11:45:00,46.38,46.41,46.38,46.41,58508.0,36.3874,36.4109,36.3874,36.4109,58508.0
2017-11-10 11:50:00,46.41,46.47,46.4,46.47,78876.0,36.4109,36.458,36.4031,36.458,78876.0
2017-11-10 11:55:00,46.47,46.49,46.46,46.48,53682.0,36.458,36.4737,36.4501,36.4658,53682.0
2017-11-10 12:00:00,46.48,46.49,46.45,46.49,61516.0,36.4658,36.4737,36.4423,36.4737,61516.0
2017-11-10 12:05:00,46.48,46.49,46.48,46.48,25401.0,36.4658,36.4737,36.4658,36.4658,25401.0
2017-11-10 12:10:00,46.48,46.5,46.48,46.49,100922.0,36.4658,36.4815,36.4658,36.4737,100922.0
2017-11-10 12:15:00,46.49,46.5,46.48,46.48,57190.0,36.4737,36.4815,36.4658,36.4658,57190.0
2017-11-10 12:20:00,46.48,46.49,46.48,46.48,22298.0,36.4658,36.4737,36.4658,36.4658,22298.0
2017-11-10 12:25:00,46.48,46.5,46.48,46.5,231639.0,36.4658,36.4815,36.4658,36.4815,231639.0
2017-11-10 12:30:00,46.5,46.5,46.45,46.47,62909.0,36.4815,36.4815,36.4423,36.458,62909.0
2017-11-10 12:35:00,46.47,46.47,46.44,46.44,33757.0,36.458,36.458,36.4345,36.4345,33757.0
2017-11-10 12:40:00,46.45,46.49,46.44,46.49,35393.0,36.4423,36.4737,36.4345,36.4737,35393.0
2017-11-10 12:45:00,46.49,46.49,46.47,46.49,48055.0,36.4737,36.4737,36.458,36.4737,48055.0
2017-11-10 12:50:00,46.49,46.49,46.45,46.45,62827.0,36.4737,36.4737,36.4423,36.4423,62827.0
2017-11-10 12:55:00,46.46,46.48,46.45,46.46,69304.0,36.4501,36.4658,36.4423,36.4501,69304.0
2017-11-10 13:00:00,46.46,46.48,46.45,46.48,42456.0,36.4501,36.4658,36.4423,36.4658,42456.0
2017-11-10 13:05:00,46.48,46.5,46.47,46.5,81077.0,36.4658,36.4815,36.458,36.4815,81077.0
2017-11-10 13:10:00,46.49,46.5,46.48,46.48,47677.0,36.4737,36.4815,36.4658,36.4658,47677.0
2017-11-10 13:15:00,46.48,46.49,46.48,46.48,18105.0,36.4658,36.4737,36.4658,36.4658,18105.0
2017-11-10 13:20:00,46.48,46.49,46.48,46.48,24086.0,36.4658,36.4737,36.4658,36.4658,24086.0
2017-11-10 13:25:00,46.49,46.49,46.48,46.48,14748.0,36.4737,36.4737,36.4658,36.4658,14748.0
2017-11-10 13:30:00,46.48,46.5,46.48,46.5,39790.0,36.4658,36.4815,36.4658,36.4815,39790.0
2017-11-10 13:35:00,46.5,46.5,46.47,46.5,46803.0,36.4815,36.4815,36.458,36.4815,46803.0
2017-11-10 13:40:00,46.5,46.5,46.47,46.48,78337.0,36.4815,36.4815,36.458,36.4658,78337.0
2017-11-10 13:45:00,46.48,46.49,46.47,46.49,20097.0,36.4658,36.4737,36.458,36.4737,20097.0
2017-11-10 13:50:00,46.48,46.49,46.47,46.47,32605.0,36.4658,36.4737,36.458,36.458,32605.0
2017-11-10 13:55:00,46.48,46.5,46.47,46.5,45322.0,36.4658,36.4815,36.458,36.4815,45322.0
2017-11-10 14:00:00,46.49,46.51,46.48,46.51,99226.0,36.4737,36.4894,36.4658,36.4894,99226.0
2017-11-10 14:05:00,46.51,46.54,46.5,46.54,66288.0,36.4894,36.5129,36.4815,36.5129,66288.0
2017-11-10 14:10:00,46.54,46.56,46.53,46.56,65659.0,36.5129,36.5286,36.5051,36.5286,65659.0
2017-11-10 14:15:00,46.56,46.56,46.54,46.55,76999.0,36.5286,36.5286,36.5129,36.5208,76999.0
2017-11-10 14:20:00,46.55,46.58,46.55,46.58,35453.0,36.5208,36.5443,36.5208,36.5443,35453.0
2017-11-10 14:25:00,46.58,46.6,46.57,46.58,104320.0,36.5443,36.56,36.5364,36.5443,104320.0
2017-11-10 14:30:00,46.58,46.6,46.58,46.59,56792.0,36.5443,36.56,36.5443,36.5521,56792.0
2017-11-10 14:35:00,46.59,46.6,46.58,46.58,52855.0,36.5521,36.56,36.5443,36.5443,52855.0
2017-11-10 14:40:00,46.59,46.61,46.58,46.61,68321.0,36.5521,36.5678,36.5443,36.5678,68321.0
2017-11-10 14:45:00,46.61,46.61,46.58,46.59,42827.0,36.5678,36.5678,36.5443,36.5521,42827.0
2017-11-10 14:50:00,46.58,46.59,46.54,46.55,45445.0,36.5443,36.5521,36.5129,36.5208,45445.0
2017-11-10 14:55:00,46.54,46.57,46.53,46.55,63504.0,36.5129,36.5364,36.5051,36.5208,63504.0
2017-11-10 15:00:00,46.55,46.56,46.54,46.55,64840.0,36.5208,36.5286,36.5129,36.5208,64840.0
2017-11-10 15:05:00,46.55,46.56,46.53,46.56,84708.0,36.5208,36.5286,36.5051,36.5286,84708.0
2017-11-10 15:10:00,46.55,46.56,46.55,46.55,36840.0,36.5208,36.5286,36.5208,36.5208,36840.0
2017-11-10 15:15:00,46.56,46.59,46.55,46.59,68264.0,36.5286,36.5521,36.5208,36.5521,68264.0
2017-11-10 15:20:00,46.59,46.63,46.58,46.63,50553.0,36.5521,36.5835,36.5443,36.5835,50553.0
2017-11-10 15:25:00,46.63,46.64,46.61,46.63,87091.0,36.5835,36.5914,36.5678,36.5835,87091.0
2017-11-10 15:30:00,46.64,46.64,46.59,46.59,81948.0,36.5914,36.5914,36.5521,36.5521,81948.0
2017-11-10 15:35:00,46.59,46.63,46.59,46.61,136103.0,36.5521,36.5835,36.5521,36.5678,136103.0
2017-11-10 15:40:00,46.61,46.61,46.59,46.59,77850.0,36.5678,36.5678,36.5521,36.5521,77850.0
2017-11-10 15:45:00,46.59,46.61,46.58,46.59,141282.0,36.5521,36.5678,36.5443,36.5521,141282.0
2017-11-10 15:50:00,46.59,46.61,46.58,46.6,175150.0,36.5521,36.5678,36.5443,36.56,175150.0
2017-11-10 15:55:00,46.61,46.61,46.53,46.54,808181.0,36.5678,36.5678,36.5051,36.5129,808181.0
2017-11-13 09:30:00,46.6,46.69,46.54,46.65,304492.0,36.56,36.6306,36.5129,36.5992,304492.0
2017-11-13 09:35:00,46.65,46.74,46.63,46.63,140675.0,36.5992,36.6698,36.5835,36.5835,140675.0
2017-11-13 09:40:00,46.63,46.74,46.63,46.74,40282.0,36.5835,36.6698,36.5835,36.6698,40282.0
2017-11-13 09:45:00,46.74,46.79,46.73,46.75,94611.0,36.6698,36.709,36.662,36.6777,94611.0
2017-11-13 09:50:00,46.74,46.8,46.74,46.76,123418.0,36.6698,36.7169,36.6698,36.6855,123418.0
2017-11-13 09:55:00,46.76,46.8,46.73,46.8,79001.0,36.6855,36.7169,36.662,36.7169,79001.0
2017-11-13 10:00:00,46.79,46.82,46.7,46.77,123273.0,36.709,36.7326,36.6384,36.6934,123273.0
2017-11-13 10:05:00,46.77,46.78,46.74,46.74,113513.0,36.6934,36.7012,36.6698,36.6698,113513.0
2017-11-13 10:10:00,46.75,46.75,46.72,46.74,65113.0,36.6777,36.6777,36.6541,36.6698,65113.0
2017-11-13 10:15:00,46.74,46.78,46.73,46.74,141694.0,36.6698,36.7012,36.662,36.6698,141694.0
2017-11-13 10:20:00,46.73,46.76,46.7,46.72,50912.0,36.662,36.6855,36.6384,36.6541,50912.0
2017-11-13 10:25:00,46.72,46.76,46.71,46.76,56462.0,36.6541,36.6855,36.6463,36.6855,56462.0
2017-11-13 10:30:00,46.76,46.77,46.74,46.77,54104.0,36.6855,36.6934,36.6698,36.6934,54104.0
2017-11-13 10:35:00,46.76,46.77,46.75,46.76,31567.0,36.6855,36.6934,36.6777,36.6855,31567.0
2017-11-13 10:40:00,46.76,46.8,46.76,46.79,53550.0,36.6855,36.7169,36.6855,36.709,53550.0
2017-11-13 10:45:00,46.78,46.79,46.72,46.74,102458.0,36.7012,36.709,36.6541,36.6698,102458.0
2017-11-13 10:50:00,46.74,46.75,46.71,46.73,56811.0,36.6698,36.6777,36.6463,36.662,56811.0
2017-11-13 10:55:00,46.73,46.76,46.73,46.75,61304.0,36.662,36.6855,36.662,36.6777,61304.0
2017-11-13 11:00:00,46.74,46.76,46.73,46.74,34120.0,36.6698,36.6855,36.662,36.6698,34120.0
2017-11-13 11:05:00,46.75,46.77,46.74,46.76,48222.0,36.6777,36.6934,36.6698,36.6855,48222.0
2017-11-13 11:10:00,46.77,46.79,46.76,46.77,31382.0,36.6934,36.709,36.6855,36.6934,31382.0
2017-11-13 11:15:00,46.77,46.78,46.73,46.75,84310.0,36.6934,36.7012,36.662,36.6777,84310.0
2017-11-13 11:20:00,46.75,46.77,46.74,46.76,47387.0,36.6777,36.6934,36.6698,36.6855,47387.0
2017-11-13 11:25:00,46.75,46.79,46.75,46.79,43280.0,36.6777,36.709,36.6777,36.709,43280.0
2017-11-13 11:30:00,46.79,46.79,46.77,46.78,65900.0,36.709,36.709,36.6934,36.7012,65900.0
2017-11-13 11:35:00,46.77,46.78,46.76,46.78,40761.0,36.6934,36.7012,36.6855,36.7012,40761.0
2017-11-13 11:40:00,46.78,46.8,46.77,46.8,28718.0,36.7012,36.7169,36.6934,36.7169,28718.0
2017-11-13 11:45:00,46.8,46.8,46.76,46.76,89777.0,36.7169,36.7169,36.6855,36.6855,89777.0
2017-11-13 11:50:00,46.76,46.79,46.75,46.78,47338.0,36.6855,36.709,36.6777,36.7012,47338.0
2017-11-13 11:55:00,46.78,46.79,46.75,46.79,41461.0,36.7012,36.709,36.6777,36.709,41461.0
2017-11-13 12:00:00,46.79,46.8,46.78,46.8,26324.0,36.709,36.7169,36.7012,36.7169,26324.0
2017-11-13 12:05:00,46.8,46.8,46.75,46.76,107859.0,36.7169,36.7169,36.6777,36.6855,107859.0
2017-11-13 12:10:00,46.75,46.76,46.72,46.73,52668.0,36.6777,36.6855,36.6541,36.662,52668.0
2017-11-13 12:15:00,46.73,46.76,46.73,46.76,81978.0,36.662,36.6855,36.662,36.6855,81978.0
2017-11-13 12:20:00,46.76,46.77,46.7,46.7,110965.0,36.6855,36.6934,36.6384,36.6384,110965.0
2017-11-13 12:25:00,46.7,46.73,46.7,46.72,42404.0,36.6384,36.662,36.6384,36.6541,42404.0
2017-11-13 12:30:00,46.73,46.75,46.72,46.75,40069.0,36.662,36.6777,36.6541,36.6777,40069.0
2017-11-13 12:35:00,46.75,46.76,46.73,46.75,47595.0,36.6777,36.6855,36.662,36.6777,47595.0
2017-11-13 12:40:00,46.76,46.76,46.74,46.75,26331.0,36.6855,36.6855,36.6698,36.6777,26331.0
2017-11-13 12:45:00,46.76,46.76,46.75,46.76,15158.0,36.6855,36.6855,36.6777,36.6855,15158.0
2017-11-13 12:50:00,46.75,46.78,46.74,46.78,28325.0,36.6777,36.7012,36.6698,36.7012,28325.0
2017-11-13 12:55:00,46.78,46.79,46.77,46.79,22236.0,36.7012,36.709,36.6934,36.709,22236.0
2017-11-13 13:00:00,46.79,46.79,46.77,46.78,51333.0,36.709,36.709,36.6934,36.7012,51333.0
2017-11-13 13:05:00,46.78,46.79,46.77,46.77,30930.0,36.7012,36.709,36.6934,36.6934,30930.0
2017-11-13 13:10:00,46.78,46.79,46.76,46.77,39606.0,36.7012,36.709,36.6855,36.6934,39606.0
2017-11-13 13:15:00,46.77,46.79,46.77,46.78,24352.0,36.6934,36.709,36.6934,36.7012,24352.0
2017-11-13 13:20:00,46.78,46.79,46.77,46.78,28805.0,36.7012,36.709,36.6934,36.7012,28805.0
2017-11-13 13:25:00,46.79,46.79,46.77,46.78,95678.0,36.709,36.709,36.6934,36.7012,95678.0
2017-11-13 13:30:00,46.78,46.79,46.77,46.78,41355.0,36.7012,36.709,36.6934,36.7012,41355.0
2017-11-13 13:35:00,46.78,46.78,46.76,46.77,34492.0,36.7012,36.7012,36.6855,36.6934,34492.0
2017-11-13 13:40:00,46.76,46.78,46.76,46.78,16365.0,36.6855,36.7012,36.6855,36.7012,16365.0
2017-11-13 13:45:00,46.78,46.8,46.77,46.79,40924.0,36.7012,36.7169,36.6934,36.709,40924.0
2017-11-13 13:50:00,46.8,46.81,46.77,46.78,119575.0,36.7169,36.7247,36.6934,36.7012,119575.0
2017-11-13 13:55:00,46.77,46.8,46.77,46.79,39057.0,36.6934,36.7169,36.6934,36.709,39057.0
2017-11-13 14:00:00,46.79,46.8,46.78,46.78,31662.0,36.709,36.7169,36.7012,36.7012,31662.0
2017-11-13 14:05:00,46.79,46.79,46.75,46.78,69648.0,36.709,36.709,36.6777,36.7012,69648.0
2017-11-13 14:10:00,46.78,46.8,46.77,46.79,35778.0,36.7012,36.7169,36.6934,36.709,35778.0
2017-11-13 14:15:00,46.79,46.8,46.79,46.8,72955.0,36.709,36.7169,36.709,36.7169,72955.0
2017-11-13 14:20:00,46.8,46.8,46.79,46.8,41898.0,36.7169,36.7169,36.709,36.7169,41898.0
2017-11-13 14:25:00,46.8,46.8,46.78,46.79,63280.0,36.7169,36.7169,36.7012,36.709,63280.0
2017-11-13 14:30:00,46.78,46.79,46.78,46.79,36814.0,36.7012,36.709,36.7012,36.709,36814.0
2017-11-13 14:35:00,46.79,46.8,46.78,46.8,48091.0,36.709,36.7169,36.7012,36.7169,48091.0
2017-11-13 14:40:00,46.8,46.8,46.78,46.8,68022.0,36.7169,36.7169,36.7012,36.7169,68022.0
2017-11-13 14:45:00,46.8,46.8,46.79,46.8,47183.0,36.7169,36.7169,36.709,36.7169,47183.0
2017-11-13 14:50:00,46.79,46.8,46.78,46.79,55776.0,36.709,36.7169,36.7012,36.709,55776.0
2017-11-13 14:55:00,46.79,46.79,46.77,46.77,39930.0,36.709,36.709,36.6934,36.6934,39930.0
2017-11-13 15:00:00,46.77,46.78,46.77,46.78,27095.0,36.6934,36.7012,36.6934,36.7012,27095.0
2017-11-13 15:05:00,46.78,46.79,46.78,46.79,78798.0,36.7012,36.709,36.7012,36.709,78798.0
2017-11-13 15:10:00,46.79,46.79,46.76,46.76,74231.0,36.709,36.709,36.6855,36.6855,74231.0
2017-11-13 15:15:00,46.77,46.77,46.76,46.76,63425.0,36.6934,36.6934,36.6855,36.6855,63425.0
2017-11-13 15:20:00,46.77,46.79,46.76,46.78,102352.0,36.6934,36.709,36.6855,36.7012,102352.0
2017-11-13 15:25:00,46.78,46.78,46.75,46.76,101045.0,36.7012,36.7012,36.6777,36.6855,101045.0
2017-11-13 15:30:00,46.76,46.77,46.74,46.74,91911.0,36.6855,36.6934,36.6698,36.6698,91911.0
2017-11-13 15:35:00,46.74,46.76,46.7,46.71,161086.0,36.6698,36.6855,36.6384,36.6463,161086.0
2017-11-13 15:40:00,46.71,46.71,46.67,46.69,197486.0,36.6463,36.6463,36.6149,36.6306,197486.0
2017-11-13 15:45:00,46.7,46.7,46.64,46.65,207778.0,36.6384,36.6384,36.5914,36.5992,207778.0
2017-11-13 15:50:00,46.66,46.71,46.65,46.71,224705.0,36.6071,36.6463,36.5992,36.6463,224705.0
2017-11-13 15:55:00,46.7,46.77,46.69,46.71,899453.0,36.6384,36.6934,36.6306,36.6463,899453.0
2017-11-14 09:30:00,46.71,46.85,46.66,46.84,509136.0,36.6463,36.7561,36.6071,36.7483,509136.0
2017-11-14 09:35:00,46.85,46.93,46.85,46.89,178036.0,36.7561,36.8189,36.7561,36.7875,178036.0
2017-11-14 09:40:00,46.9,46.92,46.78,46.82,244516.0,36.7953,36.811,36.7012,36.7326,244516.0
2017-11-14 09:45:00,46.82,46.84,46.74,46.81,115066.0,36.7326,36.7483,36.6698,36.7247,115066.0
2017-11-14 09:50:00,46.8,46.81,46.72,46.74,141894.0,36.7169,36.7247,36.6541,36.6698,141894.0
2017-11-14 09:55:00,46.73,46.75,46.71,46.72,108802.0,36.662,36.6777,36.6463,36.6541,108802.0
2017-11-14 10:00:00,46.73,46.73,46.65,46.69,118171.0,36.662,36.662,36.5992,36.6306,118171.0
2017-11-14 10:05:00,46.68,46.73,46.62,46.73,192126.0,36.6227,36.662,36.5757,36.662,192126.0
2017-11-14 10:10:00,46.72,46.77,46.67,46.77,103819.0,36.6541,36.6934,36.6149,36.6934,103819.0
2017-11-14 10:15:00,46.77,46.77,46.7,46.73,106158.0,36.6934,36.6934,36.6384,36.662,106158.0
2017-11-14 10:20:00,46.73,46.78,46.71,46.78,93766.0,36.662,36.7012,36.6463,36.7012,93766.0
2017-11-14 10:25:00,46.77,46.78,46.76,46.78,73267.0,36.6934,36.7012,36.6855,36.7012,73267.0
2017-11-14 10:30:00,46.79,46.8,46.76,46.79,157100.0,36.709,36.7169,36.6855,36.709,157100.0
2017-11-14 10:35:00,46.79,46.83,46.77,46.82,104338.0,36.709,36.7404,36.6934,36.7326,104338.0
2017-11-14 10:40:00,46.82,46.88,46.82,46.88,89803.0,36.7326,36.7797,36.7326,36.7797,89803.0
2017-11-14 10:45:00,46.88,46.9,46.86,46.89,178167.0,36.7797,36.7953,36.764,36.7875,178167.0
2017-11-14 10:50:00,46.89,46.91,46.86,46.9,155585.0,36.7875,36.8032,36.764,36.7953,155585.0
2017-11-14 10:55:00,46.9,46.95,46.89,46.94,97988.0,36.7953,36.8346,36.7875,36.8267,97988.0
2017-11-14 11:00:00,46.95,46.95,46.93,46.94,90001.0,36.8346,36.8346,36.8189,36.8267,90001.0
2017-11-14 11:05:00,46.94,46.95,46.92,46.93,66487.0,36.8267,36.8346,36.811,36.8189,66487.0
2017-11-14 11:10:00,46.93,46.95,46.93,46.95,77980.0,36.8189,36.8346,36.8189,36.8346,77980.0
2017-11-14 11:15:00,46.94,46.95,46.93,46.94,142013.0,36.8267,36.8346,36.8189,36.8267,142013.0
2017-11-14 11:20:00,46.95,46.95,46.92,46.93,165210.0,36.8346,36.8346,36.811,36.8189,165210.0
2017-11-14 11:25:00,46.94,46.95,46.93,46.93,85133.0,36.8267,36.8346,36.8189,36.8189,85133.0
2017-11-14 11:30:00,46.94,46.98,46.93,46.97,439337.0,36.8267,36.8581,36.8189,36.8503,439337.0
2017-11-14 11:35:00,46.98,47.09,46.97,47.06,1133501.0,36.8581,36.9444,36.8503,36.9209,1133501.0
2017-11-14 11:40:00,47.06,47.12,47.05,47.11,250216.0,36.9209,36.9679,36.913,36.9601,250216.0
2017-11-14 11:45:00,47.11,47.16,47.07,47.14,479138.0,36.9601,36.9993,36.9287,36.9836,479138.0
2017-11-14 11:50:00,47.15,47.26,47.14,47.24,461947.0,36.9915,37.0778,36.9836,37.0621,461947.0
2017-11-14 11:55:00,47.24,47.32,47.23,47.3,156831.0,37.0621,37.1249,37.0542,37.1092,156831.0
2017-11-14 12:00:00,47.29,47.35,47.28,47.33,224874.0,37.1013,37.1484,37.0935,37.1327,224874.0
2017-11-14 12:05:00,47.34,47.35,47.3,47.32,172503.0,37.1405,37.1484,37.1092,37.1249,172503.0
2017-11-14 12:10:00,47.32,47.32,47.25,47.27,150041.0,37.1249,37.1249,37.0699,37.0856,150041.0
2017-11-14 12:15:00,47.27,47.29,47.24,47.27,157282.0,37.0856,37.1013,37.0621,37.0856,157282.0
2017-11-14 12:20:00,47.27,47.31,47.27,47.3,138944.0,37.0856,37.117,37.0856,37.1092,138944.0
2017-11-14 12:25:00,47.3,47.3,47.26,47.29,90337.0,37.1092,37.1092,37.0778,37.1013,90337.0
2017-11-14 12:30:00,47.28,47.29,47.23,47.26,79032.0,37.0935,37.1013,37.0542,37.0778,79032.0
2017-11-14 12:35:00,47.26,47.31,47.25,47.3,232032.0,37.0778,37.117,37.0699,37.1092,232032.0
2017-11-14 12:40:00,47.3,47.38,47.3,47.34,429159.0,37.1092,37.1719,37.1092,37.1405,429159.0
2017-11-14 12:45:00,47.34,47.35,47.33,47.35,49080.0,37.1405,37.1484,37.1327,37.1484,49080.0
2017-11-14 12:50:00,47.34,47.36,47.31,47.33,82685.0,37.1405,37.1562,37.117,37.1327,82685.0
2017-11-14 12:55:00,47.33,47.34,47.31,47.34,57705.0,37.1327,37.1405,37.117,37.1405,57705.0
2017-11-14 13:00:00,47.33,47.35,47.32,47.34,62494.0,37.1327,37.1484,37.1249,37.1405,62494.0
2017-11-14 13:05:00,47.34,47.35,47.33,47.34,45398.0,37.1405,37.1484,37.1327,37.1405,45398.0
2017-11-14 13:10:00,47.34,47.35,47.32,47.34,154174.0,37.1405,37.1484,37.1249,37.1405,154174.0
2017-11-14 13:15:00,47.34,47.34,47.33,47.34,21540.0,37.1405,37.1405,37.1327,37.1405,21540.0
2017-11-14 13:20:00,47.34,47.35,47.33,47.34,39457.0,37.1405,37.1484,37.1327,37.1405,39457.0
2017-11-14 13:25:00,47.35,47.35,47.33,47.33,83088.0,37.1484,37.1484,37.1327,37.1327,83088.0
2017-11-14 13:30:00,47.34,47.34,47.3,47.34,107371.0,37.1405,37.1405,37.1092,37.1405,107371.0
2017-11-14 13:35:00,47.33,47.35,47.32,47.33,84351.0,37.1327,37.1484,37.1249,37.1327,84351.0
2017-11-14 13:40:00,47.34,47.34,47.33,47.33,38242.0,37.1405,37.1405,37.1327,37.1327,38242.0
2017-11-14 13:45:00,47.34,47.34,47.33,47.34,30206.0,37.1405,37.1405,37.1327,37.1405,30206.0
2017-11-14 13:50:00,47.34,47.34,47.32,47.33,280195.0,37.1405,37.1405,37.1249,37.1327,280195.0
2017-11-14 13:55:00,47.32,47.35,47.32,47.34,328374.0,37.1249,37.1484,37.1249,37.1405,328374.0
2017-11-14 14:00:00,47.34,47.35,47.33,47.35,101649.0,37.1405,37.1484,37.1327,37.1484,101649.0
2017-11-14 14:05:00,47.35,47.35,47.33,47.35,75360.0,37.1484,37.1484,37.1327,37.1484,75360.0
2017-11-14 14:10:00,47.35,47.36,47.34,47.36,92314.0,37.1484,37.1562,37.1405,37.1562,92314.0
2017-11-14 14:15:00,47.36,47.36,47.33,47.34,74827.0,37.1562,37.1562,37.1327,37.1405,74827.0
2017-11-14 14:20:00,47.33,47.34,47.32,47.34,146652.0,37.1327,37.1405,37.1249,37.1405,146652.0
2017-11-14 14:25:00,47.34,47.34,47.3,47.3,130423.0,37.1405,37.1405,37.1092,37.1092,130423.0
2017-11-14 14:30:00,47.3,47.32,47.29,47.31,74398.0,37.1092,37.1249,37.1013,37.117,74398.0
2017-11-14 14:35:00,47.31,47.32,47.27,47.3,141747.0,37.117,37.1249,37.0856,37.1092,141747.0
2017-11-14 14:40:00,47.3,47.31,47.28,47.29,106840.0,37.1092,37.117,37.0935,37.1013,106840.0
2017-11-14 14:45:00,47.29,47.31,47.27,47.3,185607.0,37.1013,37.117,37.0856,37.1092,185607.0
2017-11-14 14:50:00,47.29,47.3,47.28,47.3,38285.0,37.1013,37.1092,37.0935,37.1092,38285.0
2017-11-14 14:55:00,47.3,47.33,47.28,47.3,167453.0,37.1092,37.1327,37.0935,37.1092,167453.0
2017-11-14 15:00:00,47.3,47.3,47.24,47.26,129992.0,37.1092,37.1092,37.0621,37.0778,129992.0
2017-11-14 15:05:00,47.26,47.26,47.21,47.22,173715.0,37.0778,37.0778,37.0386,37.0464,173715.0
2017-11-14 15:10:00,47.22,47.27,47.22,47.26,139714.0,37.0464,37.0856,37.0464,37.0778,139714.0
2017-11-14 15:15:00,47.27,47.28,47.26,47.27,64161.0,37.0856,37.0935,37.0778,37.0856,64161.0
2017-11-14 15:20:00,47.27,47.3,47.27,47.3,165654.0,37.0856,37.1092,37.0856,37.1092,165654.0
2017-11-14 15:25:00,47.3,47.33,47.29,47.3,237384.0,37.1092,37.1327,37.1013,37.1092,237384.0
2017-11-14 15:30:00,47.3,47.34,47.3,47.34,133820.0,37.1092,37.1405,37.1092,37.1405,133820.0
2017-11-14 15:35:00,47.34,47.36,47.33,47.36,355323.0,37.1405,37.1562,37.1327,37.1562,355323.0
2017-11-14 15:40:00,47.35,47.36,47.34,47.34,296215.0,37.1484,37.1562,37.1405,37.1405,296215.0
2017-11-14 15:45:00,47.34,47.43,47.34,47.43,600035.0,37.1405,37.2112,37.1405,37.2112,600035.0
2017-11-14 15:50:00,47.43,47.48,47.42,47.44,517115.0,37.2112,37.2504,37.2033,37.219,517115.0
2017-11-14 15:55:00,47.44,47.48,47.41,47.45,1657150.0,37.219,37.2504,37.1955,37.2268,1657150.0
2017-11-15 09:30:00,47.32,47.46,47.28,47.45,304472.0,37.1249,37.2347,37.0935,37.2268,304472.0
2017-11-15 09:35:00,47.45,47.45,47.21,47.23,173351.0,37.2268,37.2268,37.0386,37.0542,173351.0
2017-11-15 09:40:00,47.23,47.37,47.23,47.26,116763.0,37.0542,37.1641,37.0542,37.0778,116763.0
2017-11-15 09:45:00,47.25,47.27,47.16,47.24,178578.0,37.0699,37.0856,36.9993,37.0621,178578.0
2017-11-15 09:50:00,47.25,47.25,47.14,47.21,176247.0,37.0699,37.0699,36.9836,37.0386,176247.0
2017-11-15 09:55:00,47.2,47.24,47.15,47.24,117150.0,37.0307,37.0621,36.9915,37.0621,117150.0
2017-11-15 10:00:00,47.24,47.24,47.14,47.16,213155.0,37.0621,37.0621,36.9836,36.9993,213155.0
2017-11-15 10:05:00,47.16,47.2,47.15,47.17,96535.0,36.9993,37.0307,36.9915,37.0072,96535.0
2017-11-15 10:10:00,47.16,47.17,47.07,47.08,146991.0,36.9993,37.0072,36.9287,36.9366,146991.0
2017-11-15 10:15:00,47.08,47.17,47.07,47.14,148077.0,36.9366,37.0072,36.9287,36.9836,148077.0
2017-11-15 10:20:00,47.14,47.17,47.13,47.16,236942.0,36.9836,37.0072,36.9758,36.9993,236942.0
2017-11-15 10:25:00,47.16,47.24,47.16,47.23,80419.0,36.9993,37.0621,36.9993,37.0542,80419.0
2017-11-15 10:30:00,47.24,47.27,47.19,47.2,214064.0,37.0621,37.0856,37.0229,37.0307,214064.0
2017-11-15 10:35:00,47.2,47.31,47.19,47.3,364114.0,37.0307,37.117,37.0229,37.1092,364114.0
2017-11-15 10:40:00,47.3,47.33,47.24,47.28,126601.0,37.1092,37.1327,37.0621,37.0935,126601.0
2017-11-15 10:45:00,47.28,47.28,47.14,47.17,165105.0,37.0935,37.0935,36.9836,37.0072,165105.0
2017-11-15 10:50:00,47.17,47.2,47.16,47.16,61682.0,37.0072,37.0307,36.9993,36.9993,61682.0
2017-11-15 10:55:00,47.16,47.2,47.16,47.18,74603.0,36.9993,37.0307,36.9993,37.015,74603.0
2017-11-15 11:00:00,47.17,47.22,47.17,47.21,54856.0,37.0072,37.0464,37.0072,37.0386,54856.0
2017-11-15 11:05:00,47.21,47.22,47.19,47.2,58644.0,37.0386,37.0464,37.0229,37.0307,58644.0
2017-11-15 11:10:00,47.2,47.21,47.19,47.19,63210.0,37.0307,37.0386,37.0229,37.0229,63210.0
2017-11-15 11:15:00,47.19,47.2,47.15,47.16,129196.0,37.0229,37.0307,36.9915,36.9993,129196.0
2017-11-15 11:20:00,47.16,47.19,47.13,47.19,89357.0,36.9993,37.0229,36.9758,37.0229,89357.0
2017-11-15 11:25:00,47.19,47.22,47.15,47.16,93269.0,37.0229,37.0464,36.9915,36.9993,93269.0
2017-11-15 11:30:00,47.16,47.16,47.12,47.14,148602.0,36.9993,36.9993,36.9679,36.9836,148602.0
2017-11-15 11:35:00,47.15,47.17,47.14,47.16,188352.0,36.9915,37.0072,36.9836,36.9993,188352.0
2017-11-15 11:40:00,47.15,47.16,47.08,47.08,87087.0,36.9915,36.9993,36.9366,36.9366,87087.0
2017-11-15 11:45:00,47.08,47.09,47.05,47.07,133116.0,36.9366,36.9444,36.913,36.9287,133116.0
2017-11-15 11:50:00,47.08,47.08,47.0,47.0,126798.0,36.9366,36.9366,36.8738,36.8738,126798.0
2017-11-15 11:55:00,47.01,47.01,46.99,47.0,113476.0,36.8816,36.8816,36.866,36.8738,113476.0
2017-11-15 12:00:00,47.0,47.01,46.97,47.01,148080.0,36.8738,36.8816,36.8503,36.8816,148080.0
2017-11-15 12:05:00,47.01,47.08,47.0,47.05,138766.0,36.8816,36.9366,36.8738,36.913,138766.0
2017-11-15 12:10:00,47.05,47.05,47.03,47.04,48056.0,36.913,36.913,36.8973,36.9052,48056.0
2017-11-15 12:15:00,47.03,47.04,47.0,47.02,98726.0,36.8973,36.9052,36.8738,36.8895,98726.0
2017-11-15 12:20:00,47.01,47.02,46.99,47.0,64831.0,36.8816,36.8895,36.866,36.8738,64831.0
2017-11-15 12:25:00,47.01,47.08,46.99,47.08,218563.0,36.8816,36.9366,36.866,36.9366,218563.0
2017-11-15 12:30:00,47.07,47.08,47.04,47.07,100312.0,36.9287,36.9366,36.9052,36.9287,100312.0
2017-11-15 12:35:00,47.07,47.07,47.02,47.03,80327.0,36.9287,36.9287,36.8895,36.8973,80327.0
2017-11-15 12:40:00,47.02,47.05,46.99,47.04,178233.0,36.8895,36.913,36.866,36.9052,178233.0
2017-11-15 12:45:00,47.04,47.06,47.02,47.04,64527.0,36.9052,36.9209,36.8895,36.9052,64527.0
2017-11-15 12:50:00,47.04,47.04,47.02,47.03,31029.0,36.9052,36.9052,36.8895,36.8973,31029.0
2017-11-15 12:55:00,47.03,47.05,47.02,47.04,61143.0,36.8973,36.913,36.8895,36.9052,61143.0
2017-11-15 13:00:00,47.03,47.03,47.01,47.01,53624.0,36.8973,36.8973,36.8816,36.8816,53624.0
2017-11-15 13:05:00,47.02,47.05,47.0,47.05,116002.0,36.8895,36.913,36.8738,36.913,116002.0
2017-11-15 13:10:00,47.05,47.05,47.03,47.04,44264.0,36.913,36.913,36.8973,36.9052,44264.0
2017-11-15 13:15:00,47.04,47.04,46.99,47.0,106159.0,36.9052,36.9052,36.866,36.8738,106159.0
2017-11-15 13:20:00,47.01,47.01,47.0,47.01,59117.0,36.8816,36.8816,36.8738,36.8816,59117.0
2017-11-15 13:25:00,47.01,47.01,46.96,46.98,188107.0,36.8816,36.8816,36.8424,36.8581,188107.0
2017-11-15 13:30:00,46.98,46.98,46.94,46.94,81761.0,36.8581,36.8581,36.8267,36.8267,81761.0
2017-11-15 13:35:00,46.94,46.95,46.91,46.91,80317.0,36.8267,36.8346,36.8032,36.8032,80317.0
2017-11-15 13:40:00,46.92,46.93,46.91,46.92,99011.0,36.811,36.8189,36.8032,36.811,99011.0
2017-11-15 13:45:00,46.93,46.93,46.9,46.91,47625.0,36.8189,36.8189,36.7953,36.8032,47625.0
2017-11-15 13:50:00,46.91,46.97,46.9,46.95,142474.0,36.8032,36.8503,36.7953,36.8346,142474.0
2017-11-15 13:55:00,46.95,46.97,46.93,46.97,167751.0,36.8346,36.8503,36.8189,36.8503,167751.0
2017-11-15 14:00:00,46.97,46.97,46.88,46.88,154608.0,36.8503,36.8503,36.7797,36.7797,154608.0
2017-11-15 14:05:00,46.89,46.89,46.87,46.88,35580.0,36.7875,36.7875,36.7718,36.7797,35580.0
2017-11-15 14:10:00,46.88,46.88,46.86,46.87,72671.0,36.7797,36.7797,36.764,36.7718,72671.0
2017-11-15 14:15:00,46.87,46.88,46.85,46.85,78677.0,36.7718,36.7797,36.7561,36.7561,78677.0
2017-11-15 14:20:00,46.86,46.86,46.81,46.82,93954.0,36.764,36.764,36.7247,36.7326,93954.0
2017-11-15 14:25:00,46.83,46.85,46.81,46.85,83985.0,36.7404,36.7561,36.7247,36.7561,83985.0
2017-11-15 14:30:00,46.84,46.9,46.84,46.9,140260.0,36.7483,36.7953,36.7483,36.7953,140260.0
2017-11-15 14:35:00,46.9,46.9,46.84,46.84,72097.0,36.7953,36.7953,36.7483,36.7483,72097.0
2017-11-15 14:40:00,46.85,46.87,46.84,46.84,123166.0,36.7561,36.7718,36.7483,36.7483,123166.0
2017-11-15 14:45:00,46.84,46.85,46.84,46.84,75836.0,36.7483,36.7561,36.7483,36.7483,75836.0
2017-11-15 14:50:00,46.85,46.85,46.84,46.84,58091.0,36.7561,36.7561,36.7483,36.7483,58091.0
2017-11-15 14:55:00,46.84,46.9,46.84,46.89,151944.0,36.7483,36.7953,36.7483,36.7875,151944.0
2017-11-15 15:00:00,46.88,46.89,46.87,46.89,81442.0,36.7797,36.7875,36.7718,36.7875,81442.0
2017-11-15 15:05:00,46.89,46.91,46.86,46.91,186480.0,36.7875,36.8032,36.764,36.8032,186480.0
2017-11-15 15:10:00,46.91,46.91,46.87,46.88,94507.0,36.8032,36.8032,36.7718,36.7797,94507.0
2017-11-15 15:15:00,46.88,46.89,46.87,46.88,79140.0,36.7797,36.7875,36.7718,36.7797,79140.0
2017-11-15 15:20:00,46.88,46.88,46.84,46.86,144545.0,36.7797,36.7797,36.7483,36.764,144545.0
2017-11-15 15:25:00,46.86,46.88,46.84,46.88,181415.0,36.764,36.7797,36.7483,36.7797,181415.0
2017-11-15 15:30:00,46.88,46.89,46.86,46.86,132677.0,36.7797,36.7875,36.764,36.764,132677.0
2017-11-15 15:35:00,46.87,46.87,46.84,46.85,173457.0,36.7718,36.7718,36.7483,36.7561,173457.0
2017-11-15 15:40:00,46.85,46.85,46.8,46.84,352237.0,36.7561,36.7561,36.7169,36.7483,352237.0
2017-11-15 15:45:00,46.85,46.86,46.83,46.84,162771.0,36.7561,36.764,36.7404,36.7483,162771.0
2017-11-15 15:50:00,46.84,46.85,46.8,46.84,420914.0,36.7483,36.7561,36.7169,36.7483,420914.0
2017-11-15 15:55:00,46.84,46.85,46.78,46.81,775295.0,36.7483,36.7561,36.7012,36.7247,775295.0
2017-11-16 09:30:00,46.95,46.95,46.82,46.84,233878.0,36.8346,36.8346,36.7326,36.7483,233878.0
2017-11-16 09:35:00,46.84,46.89,46.79,46.81,88870.0,36.7483,36.7875,36.709,36.7247,88870.0
2017-11-16 09:40:00,46.82,46.88,46.75,46.81,156909.0,36.7326,36.7797,36.6777,36.7247,156909.0
2017-11-16 09:45:00,46.82,46.85,46.75,46.78,95111.0,36.7326,36.7561,36.6777,36.7012,95111.0
2017-11-16 09:50:00,46.78,46.79,46.62,46.71,179462.0,36.7012,36.709,36.5757,36.6463,179462.0
2017-11-16 09:55:00,46.71,46.76,46.69,46.74,100099.0,36.6463,36.6855,36.6306,36.6698,100099.0
2017-11-16 10:00:00,46.74,46.79,46.73,46.74,126505.0,36.6698,36.709,36.662,36.6698,126505.0
2017-11-16 10:05:00,46.74,46.87,46.74,46.85,70532.0,36.6698,36.7718,36.6698,36.7561,70532.0
2017-11-16 10:10:00,46.85,46.88,46.84,46.86,104479.0,36.7561,36.7797,36.7483,36.764,104479.0
2017-11-16 10:15:00,46.86,46.91,46.85,46.9,97771.0,36.764,36.8032,36.7561,36.7953,97771.0
2017-11-16 10:20:00,46.9,46.94,46.86,46.94,103032.0,36.7953,36.8267,36.764,36.8267,103032.0
2017-11-16 10:25:00,46.94,46.97,46.92,46.94,58096.0,36.8267,36.8503,36.811,36.8267,58096.0
2017-11-16 10:30:00,46.94,46.98,46.9,46.95,97859.0,36.8267,36.8581,36.7953,36.8346,97859.0
2017-11-16 10:35:00,46.95,46.95,46.88,46.91,315283.0,36.8346,36.8346,36.7797,36.8032,315283.0
2017-11-16 10:40:00,46.92,46.95,46.88,46.89,91037.0,36.811,36.8346,36.7797,36.7875,91037.0
2017-11-16 10:45:00,46.9,46.94,46.86,46.87,83159.0,36.7953,36.8267,36.764,36.7718,83159.0
2017-11-16 10:50:00,46.87,46.89,46.84,46.86,101240.0,36.7718,36.7875,36.7483,36.764,101240.0
2017-11-16 10:55:00,46.85,46.87,46.84,46.86,51390.0,36.7561,36.7718,36.7483,36.764,51390.0
2017-11-16 11:00:00,46.86,46.87,46.79,46.79,111332.0,36.764,36.7718,36.709,36.709,111332.0
2017-11-16 11:05:00,46.79,46.81,46.79,46.81,66008.0,36.709,36.7247,36.709,36.7247,66008.0
2017-11-16 11:10:00,46.81,46.81,46.76,46.8,117594.0,36.7247,36.7247,36.6855,36.7169,117594.0
2017-11-16 11:15:00,46.8,46.81,46.72,46.77,217575.0,36.7169,36.7247,36.6541,36.6934,217575.0
2017-11-16 11:20:00,46.76,46.77,46.67,46.72,195211.0,36.6855,36.6934,36.6149,36.6541,195211.0
2017-11-16 11:25:00,46.72,46.72,46.67,46.72,100843.0,36.6541,36.6541,36.6149,36.6541,100843.0
2017-11-16 11:30:00,46.72,46.75,46.7,46.71,120199.0,36.6541,36.6777,36.6384,36.6463,120199.0
2017-11-16 11:35:00,46.72,46.77,46.68,46.77,169619.0,36.6541,36.6934,36.6227,36.6934,169619.0
2017-11-16 11:40:00,46.76,46.84,46.76,46.8,144256.0,36.6855,36.7483,36.6855,36.7169,144256.0
2017-11-16 11:45:00,46.81,46.83,46.74,46.75,119501.0,36.7247,36.7404,36.6698,36.6777,119501.0
2017-11-16 11:50:00,46.76,46.78,46.72,46.77,81207.0,36.6855,36.7012,36.6541,36.6934,81207.0
2017-11-16 11:55:00,46.77,46.8,46.76,46.8,83726.0,36.6934,36.7169,36.6855,36.7169,83726.0
2017-11-16 12:00:00,46.8,46.8,46.69,46.71,144306.0,36.7169,36.7169,36.6306,36.6463,144306.0
2017-11-16 12:05:00,46.72,46.77,46.71,46.77,40990.0,36.6541,36.6934,36.6463,36.6934,40990.0
2017-11-16 12:10:00,46.77,46.77,46.72,46.77,81637.0,36.6934,36.6934,36.6541,36.6934,81637.0
2017-11-16 12:15:00,46.76,46.8,46.75,46.8,35290.0,36.6855,36.7169,36.6777,36.7169,35290.0
2017-11-16 12:20:00,46.8,46.81,46.78,46.8,71763.0,36.7169,36.7247,36.7012,36.7169,71763.0
2017-11-16 12:25:00,46.8,46.8,46.76,46.79,65437.0,36.7169,36.7169,36.6855,36.709,65437.0
2017-11-16 12:30:00,46.79,46.82,46.78,46.8,80661.0,36.709,36.7326,36.7012,36.7169,80661.0
2017-11-16 12:35:00,46.8,46.82,46.78,46.78,55066.0,36.7169,36.7326,36.7012,36.7012,55066.0
2017-11-16 12:40:00,46.79,46.83,46.77,46.77,105019.0,36.709,36.7404,36.6934,36.6934,105019.0
2017-11-16 12:45:00,46.78,46.78,46.75,46.77,55310.0,36.7012,36.7012,36.6777,36.6934,55310.0
2017-11-16 12:50:00,46.77,46.77,46.71,46.72,123979.0,36.6934,36.6934,36.6463,36.6541,123979.0
2017-11-16 12:55:00,46.73,46.75,46.71,46.73,100065.0,36.662,36.6777,36.6463,36.662,100065.0
2017-11-16 13:00:00,46.73,46.81,46.69,46.81,204831.0,36.662,36.7247,36.6306,36.7247,204831.0
2017-11-16 13:05:00,46.81,46.81,46.75,46.75,187485.0,36.7247,36.7247,36.6777,36.6777,187485.0
2017-11-16 13:10:00,46.76,46.77,46.72,46.77,82501.0,36.6855,36.6934,36.6541,36.6934,82501.0
2017-11-16 13:15:00,46.77,46.79,46.76,46.78,45091.0,36.6934,36.709,36.6855,36.7012,45091.0
2017-11-16 13:20:00,46.78,46.83,46.76,46.82,101937.0,36.7012,36.7404,36.6855,36.7326,101937.0
2017-11-16 13:25:00,46.82,46.84,46.79,46.81,96803.0,36.7326,36.7483,36.709,36.7247,96803.0
2017-11-16 13:30:00,46.81,46.84,46.81,46.84,52863.0,36.7247,36.7483,36.7247,36.7483,52863.0
2017-11-16 13:35:00,46.84,46.86,46.82,46.83,64872.0,36.7483,36.764,36.7326,36.7404,64872.0
2017-11-16 13:40:00,46.82,46.83,46.79,46.81,64760.0,36.7326,36.7404,36.709,36.7247,64760.0
2017-11-16 13:45:00,46.81,46.81,46.8,46.8,17997.0,36.7247,36.7247,36.7169,36.7169,17997.0
2017-11-16 13:50:00,46.8,46.83,46.79,46.8,70525.0,36.7169,36.7404,36.709,36.7169,70525.0
2017-11-16 13:55:00,46.8,46.82,46.8,46.82,35887.0,36.7169,36.7326,36.7169,36.7326,35887.0
2017-11-16 14:00:00,46.82,46.84,46.81,46.83,71032.0,36.7326,36.7483,36.7247,36.7404,71032.0
2017-11-16 14:05:00,46.83,46.86,46.82,46.85,71305.0,36.7404,36.764,36.7326,36.7561,71305.0
2017-11-16 14:10:00,46.85,46.87,46.83,46.85,75115.0,36.7561,36.7718,36.7404,36.7561,75115.0
2017-11-16 14:15:00,46.85,46.88,46.84,46.88,50516.0,36.7561,36.7797,36.7483,36.7797,50516.0
2017-11-16 14:20:00,46.88,46.88,46.79,46.79,133680.0,36.7797,36.7797,36.709,36.709,133680.0
2017-11-16 14:25:00,46.79,46.8,46.72,46.75,119655.0,36.709,36.7169,36.6541,36.6777,119655.0
2017-11-16 14:30:00,46.75,46.82,46.75,46.79,114716.0,36.6777,36.7326,36.6777,36.709,114716.0
2017-11-16 14:35:00,46.79,46.84,46.77,46.78,80475.0,36.709,36.7483,36.6934,36.7012,80475.0
2017-11-16 14:40:00,46.79,46.83,46.76,46.76,121932.0,36.709,36.7404,36.6855,36.6855,121932.0
2017-11-16 14:45:00,46.76,46.8,46.75,46.78,109466.0,36.6855,36.7169,36.6777,36.7012,109466.0
2017-11-16 14:50:00,46.78,46.78,46.7,46.71,105382.0,36.7012,36.7012,36.6384,36.6463,105382.0
2017-11-16 14:55:00,46.72,46.75,46.68,46.74,104305.0,36.6541,36.6777,36.6227,36.6698,104305.0
2017-11-16 15:00:00,46.74,46.77,46.7,46.73,95467.0,36.6698,36.6934,36.6384,36.662,95467.0
2017-11-16 15:05:00,46.73,46.74,46.65,46.67,200014.0,36.662,36.6698,36.5992,36.6149,200014.0
2017-11-16 15:10:00,46.66,46.69,46.59,46.66,210356.0,36.6071,36.6306,36.5521,36.6071,210356.0
2017-11-16 15:15:00,46.66,46.66,46.61,46.65,140630.0,36.6071,36.6071,36.5678,36.5992,140630.0
2017-11-16 15:20:00,46.65,46.65,46.58,46.6,166906.0,36.5992,36.5992,36.5443,36.56,166906.0
2017-11-16 15:25:00,46.6,46.67,46.59,46.65,110767.0,36.56,36.6149,36.5521,36.5992,110767.0
2017-11-16 15:30:00,46.65,46.65,46.6,46.61,105229.0,36.5992,36.5992,36.56,36.5678,105229.0
2017-11-16 15:35:00,46.61,46.62,46.59,46.62,160092.0,36.5678,36.5757,36.5521,36.5757,160092.0
2017-11-16 15:40:00,46.62,46.68,46.6,46.6,265094.0,36.5757,36.6227,36.56,36.56,265094.0
2017-11-16 15:45:00,46.61,46.63,46.55,46.56,254062.0,36.5678,36.5835,36.5208,36.5286,254062.0
2017-11-16 15:50:00,46.55,46.58,46.55,46.55,330175.0,36.5208,36.5443,36.5208,36.5208,330175.0
2017-11-16 15:55:00,46.55,46.58,46.51,46.56,789893.0,36.5208,36.5443,36.4894,36.5286,789893.0
2017-11-17 09:30:00,46.34,46.38,46.12,46.16,843751.0,36.356,36.3874,36.1834,36.2148,843751.0
2017-11-17 09:35:00,46.17,46.19,45.85,45.86,294131.0,36.2226,36.2383,35.9716,35.9794,294131.0
2017-11-17 09:40:00,45.86,45.93,45.85,45.9,146477.0,35.9794,36.0343,35.9716,36.0108,146477.0
2017-11-17 09:45:00,45.89,45.97,45.85,45.93,257008.0,36.0029,36.0657,35.9716,36.0343,257008.0
2017-11-17 09:50:00,45.94,45.95,45.81,45.82,230253.0,36.0422,36.05,35.9402,35.948,230253.0
2017-11-17 09:55:00,45.82,45.98,45.81,45.83,256194.0,35.948,36.0736,35.9402,35.9559,256194.0
2017-11-17 10:00:00,45.83,45.88,45.78,45.82,523825.0,35.9559,35.9951,35.9166,35.948,523825.0
2017-11-17 10:05:00,45.82,45.85,45.78,45.8,154602.0,35.948,35.9716,35.9166,35.9323,154602.0
2017-11-17 10:10:00,45.8,45.81,45.78,45.81,207073.0,35.9323,35.9402,35.9166,35.9402,207073.0
2017-11-17 10:15:00,45.81,45.82,45.76,45.82,104996.0,35.9402,35.948,35.901,35.948,104996.0
2017-11-17 10:20:00,45.82,45.84,45.78,45.79,153194.0,35.948,35.9637,35.9166,35.9245,153194.0
2017-11-17 10:25:00,45.79,45.79,45.7,45.71,243841.0,35.9245,35.9245,35.8539,35.8617,243841.0
2017-11-17 10:30:00,45.72,45.72,45.65,45.69,146048.0,35.8696,35.8696,35.8147,35.846,146048.0
2017-11-17 10:35:00,45.68,45.7,45.67,45.7,193454.0,35.8382,35.8539,35.8303,35.8539,193454.0
2017-11-17 10:40:00,45.7,45.72,45.62,45.68,357044.0,35.8539,35.8696,35.7911,35.8382,357044.0
2017-11-17 10:45:00,45.67,45.69,45.64,45.65,87574.0,35.8303,35.846,35.8068,35.8147,87574.0
2017-11-17 10:50:00,45.64,45.66,45.64,45.65,107112.0,35.8068,35.8225,35.8068,35.8147,107112.0
2017-11-17 10:55:00,45.65,45.65,45.61,45.64,126594.0,35.8147,35.8147,35.7833,35.8068,126594.0
2017-11-17 11:00:00,45.64,45.68,45.63,45.65,179373.0,35.8068,35.8382,35.799,35.8147,179373.0
2017-11-17 11:05:00,45.65,45.71,45.62,45.71,389167.0,35.8147,35.8617,35.7911,35.8617,389167.0
2017-11-17 11:10:00,45.71,45.76,45.69,45.72,309655.0,35.8617,35.901,35.846,35.8696,309655.0
2017-11-17 11:15:00,45.72,45.79,45.71,45.74,235026.0,35.8696,35.9245,35.8617,35.8853,235026.0
2017-11-17 11:20:00,45.74,45.8,45.74,45.79,199244.0,35.8853,35.9323,35.8853,35.9245,199244.0
2017-11-17 11:25:00,45.78,45.84,45.77,45.82,150545.0,35.9166,35.9637,35.9088,35.948,150545.0
2017-11-17 11:30:00,45.81,45.82,45.73,45.73,159152.0,35.9402,35.948,35.8774,35.8774,159152.0
2017-11-17 11:35:00,45.74,45.74,45.61,45.65,207856.0,35.8853,35.8853,35.7833,35.8147,207856.0
2017-11-17 11:40:00,45.65,45.7,45.64,45.7,98503.0,35.8147,35.8539,35.8068,35.8539,98503.0
2017-11-17 11:45:00,45.7,45.7,45.61,45.61,102125.0,35.8539,35.8539,35.7833,35.7833,102125.0
2017-11-17 11:50:00,45.61,45.64,45.6,45.62,43936.0,35.7833,35.8068,35.7754,35.7911,43936.0
2017-11-17 11:55:00,45.61,45.62,45.59,45.59,80098.0,35.7833,35.7911,35.7676,35.7676,80098.0
2017-11-17 12:00:00,45.59,45.6,45.51,45.52,179037.0,35.7676,35.7754,35.7048,35.7127,179037.0
2017-11-17 12:05:00,45.52,45.53,45.5,45.53,92383.0,35.7127,35.7205,35.697,35.7205,92383.0
2017-11-17 12:10:00,45.52,45.56,45.5,45.51,195550.0,35.7127,35.744,35.697,35.7048,195550.0
2017-11-17 12:15:00,45.51,45.53,45.49,45.5,209073.0,35.7048,35.7205,35.6891,35.697,209073.0
2017-11-17 12:20:00,45.5,45.5,45.39,45.41,231138.0,35.697,35.697,35.6107,35.6264,231138.0
2017-11-17 12:25:00,45.41,45.43,45.25,45.28,377131.0,35.6264,35.6421,35.5008,35.5244,377131.0
2017-11-17 12:30:00,45.28,45.37,45.28,45.37,204741.0,35.5244,35.595,35.5244,35.595,204741.0
2017-11-17 12:35:00,45.37,45.4,45.33,45.37,225685.0,35.595,35.6185,35.5636,35.595,225685.0
2017-11-17 12:40:00,45.37,45.4,45.36,45.4,73404.0,35.595,35.6185,35.5871,35.6185,73404.0
2017-11-17 12:45:00,45.39,45.4,45.35,45.37,134239.0,35.6107,35.6185,35.5793,35.595,134239.0
2017-11-17 12:50:00,45.36,45.39,45.35,45.39,107304.0,35.5871,35.6107,35.5793,35.6107,107304.0
2017-11-17 12:55:00,45.39,45.48,45.38,45.48,102977.0,35.6107,35.6813,35.6028,35.6813,102977.0
2017-11-17 13:00:00,45.48,45.48,45.42,45.44,139200.0,35.6813,35.6813,35.6342,35.6499,139200.0
2017-11-17 13:05:00,45.44,45.46,45.42,45.46,203263.0,35.6499,35.6656,35.6342,35.6656,203263.0
2017-11-17 13:10:00,45.46,45.47,45.44,45.44,184383.0,35.6656,35.6734,35.6499,35.6499,184383.0
2017-11-17 13:15:00,45.45,45.45,45.39,45.4,74600.0,35.6577,35.6577,35.6107,35.6185,74600.0
2017-11-17 13:20:00,45.4,45.45,45.39,45.45,156329.0,35.6185,35.6577,35.6107,35.6577,156329.0
2017-11-17 13:25:00,45.44,45.51,45.44,45.46,183201.0,35.6499,35.7048,35.6499,35.6656,183201.0
2017-11-17 13:30:00,45.46,45.48,45.43,45.45,133570.0,35.6656,35.6813,35.6421,35.6577,133570.0
2017-11-17 13:35:00,45.45,45.46,45.43,45.43,103964.0,35.6577,35.6656,35.6421,35.6421,103964.0
2017-11-17 13:40:00,45.43,45.45,45.42,45.44,134937.0,35.6421,35.6577,35.6342,35.6499,134937.0
2017-11-17 13:45:00,45.43,45.44,45.42,45.44,83592.0,35.6421,35.6499,35.6342,35.6499,83592.0
2017-11-17 13:50:00,45.44,45.47,45.43,45.47,128755.0,35.6499,35.6734,35.6421,35.6734,128755.0
2017-11-17 13:55:00,45.47,45.47,45.44,45.44,128056.0,35.6734,35.6734,35.6499,35.6499,128056.0
2017-11-17 14:00:00,45.45,45.45,45.42,45.43,183001.0,35.6577,35.6577,35.6342,35.6421,183001.0
2017-11-17 14:05:00,45.42,45.47,45.42,45.47,101340.0,35.6342,35.6734,35.6342,35.6734,101340.0
2017-11-17 14:10:00,45.47,45.47,45.46,45.47,57398.0,35.6734,35.6734,35.6656,35.6734,57398.0
2017-11-17 14:15:00,45.47,45.5,45.45,45.5,117561.0,35.6734,35.697,35.6577,35.697,117561.0
2017-11-17 14:20:00,45.49,45.5,45.49,45.5,148430.0,35.6891,35.697,35.6891,35.697,148430.0
2017-11-17 14:25:00,45.5,45.51,45.49,45.51,191261.0,35.697,35.7048,35.6891,35.7048,191261.0
2017-11-17 14:30:00,45.51,45.54,45.5,45.54,168610.0,35.7048,35.7284,35.697,35.7284,168610.0
2017-11-17 14:35:00,45.54,45.57,45.52,45.57,175765.0,35.7284,35.7519,35.7127,35.7519,175765.0
2017-11-17 14:40:00,45.57,45.62,45.56,45.62,115738.0,35.7519,35.7911,35.744,35.7911,115738.0
2017-11-17 14:45:00,45.62,45.62,45.61,45.62,62353.0,35.7911,35.7911,35.7833,35.7911,62353.0
2017-11-17 14:50:00,45.62,45.67,45.61,45.66,119876.0,35.7911,35.8303,35.7833,35.8225,119876.0
2017-11-17 14:55:00,45.67,45.68,45.59,45.61,169297.0,35.8303,35.8382,35.7676,35.7833,169297.0
2017-11-17 15:00:00,45.61,45.67,45.6,45.67,127824.0,35.7833,35.8303,35.7754,35.8303,127824.0
2017-11-17 15:05:00,45.67,45.72,45.66,45.71,218168.0,35.8303,35.8696,35.8225,35.8617,218168.0
2017-11-17 15:10:00,45.7,45.71,45.65,45.66,127499.0,35.8539,35.8617,35.8147,35.8225,127499.0
2017-11-17 15:15:00,45.65,45.68,45.64,45.68,157987.0,35.8147,35.8382,35.8068,35.8382,157987.0
2017-11-17 15:20:00,45.68,45.68,45.67,45.68,86638.0,35.8382,35.8382,35.8303,35.8382,86638.0
2017-11-17 15:25:00,45.67,45.69,45.62,45.62,249955.0,35.8303,35.846,35.7911,35.7911,249955.0
2017-11-17 15:30:00,45.63,45.69,45.62,45.67,225066.0,35.799,35.846,35.7911,35.8303,225066.0
2017-11-17 15:35:00,45.67,45.67,45.65,45.66,150193.0,35.8303,35.8303,35.8147,35.8225,150193.0
2017-11-17 15:40:00,45.66,45.69,45.63,45.63,392798.0,35.8225,35.846,35.799,35.799,392798.0
2017-11-17 15:45:00,45.63,45.64,45.6,45.64,286095.0,35.799,35.8068,35.7754,35.8068,286095.0
2017-11-17 15:50:00,45.64,45.65,45.63,45.64,386171.0,35.8068,35.8147,35.799,35.8068,386171.0
2017-11-17 15:55:00,45.64,45.72,45.62,45.7,1513998.0,35.8068,35.8696,35.7911,35.8539,1513998.0
2017-11-20 09:30:00,45.67,45.76,45.63,45.66,266170.0,35.8303,35.901,35.799,35.8225,266170.0
2017-11-20 09:35:00,45.66,45.67,45.46,45.49,462752.0,35.8225,35.8303,35.6656,35.6891,462752.0
2017-11-20 09:40:00,45.5,45.51,45.43,45.43,95380.0,35.697,35.7048,35.6421,35.6421,95380.0
2017-11-20 09:45:00,45.44,45.5,45.43,45.5,185119.0,35.6499,35.697,35.6421,35.697,185119.0
2017-11-20 09:50:00,45.5,45.52,45.47,45.52,204369.0,35.697,35.7127,35.6734,35.7127,204369.0
2017-11-20 09:55:00,45.52,45.66,45.5,45.62,590434.0,35.7127,35.8225,35.697,35.7911,590434.0
2017-11-20 10:00:00,45.62,45.64,45.52,45.53,244580.0,35.7911,35.8068,35.7127,35.7205,244580.0
2017-11-20 10:05:00,45.53,45.55,45.47,45.48,421607.0,35.7205,35.7362,35.6734,35.6813,421607.0
2017-11-20 10:10:00,45.49,45.51,45.43,45.5,237566.0,35.6891,35.7048,35.6421,35.697,237566.0
2017-11-20 10:15:00,45.51,45.51,45.49,45.5,288323.0,35.7048,35.7048,35.6891,35.697,288323.0
2017-11-20 10:20:00,45.49,45.51,45.46,45.49,159438.0,35.6891,35.7048,35.6656,35.6891,159438.0
2017-11-20 10:25:00,45.48,45.49,45.45,45.46,149785.0,35.6813,35.6891,35.6577,35.6656,149785.0
2017-11-20 10:30:00,45.45,45.46,45.42,45.45,159292.0,35.6577,35.6656,35.6342,35.6577,159292.0
2017-11-20 10:35:00,45.45,45.46,45.43,45.45,130295.0,35.6577,35.6656,35.6421,35.6577,130295.0
2017-11-20 10:40:00,45.45,45.53,45.44,45.53,487449.0,35.6577,35.7205,35.6499,35.7205,487449.0
2017-11-20 10:45:00,45.53,45.59,45.52,45.55,530961.0,35.7205,35.7676,35.7127,35.7362,530961.0
2017-11-20 10:50:00,45.55,45.6,45.52,45.59,272618.0,35.7362,35.7754,35.7127,35.7676,272618.0
2017-11-20 10:55:00,45.6,45.6,45.54,45.55,415646.0,35.7754,35.7754,35.7284,35.7362,415646.0
2017-11-20 11:00:00,45.55,45.59,45.54,45.55,375736.0,35.7362,35.7676,35.7284,35.7362,375736.0
2017-11-20 11:05:00,45.55,45.58,45.54,45.57,443463.0,35.7362,35.7597,35.7284,35.7519,443463.0
2017-11-20 11:10:00,45.58,45.63,45.57,45.61,277558.0,35.7597,35.799,35.7519,35.7833,277558.0
2017-11-20 11:15:00,45.61,45.68,45.59,45.65,200577.0,35.7833,35.8382,35.7676,35.8147,200577.0
2017-11-20 11:20:00,45.65,45.66,45.61,45.64,156123.0,35.8147,35.8225,35.7833,35.8068,156123.0
2017-11-20 11:25:00,45.64,45.66,45.63,45.64,181046.0,35.8068,35.8225,35.799,35.8068,181046.0
2017-11-20 11:30:00,45.65,45.66,45.64,45.66,146838.0,35.8147,35.8225,35.8068,35.8225,146838.0
2017-11-20 11:35:00,45.66,45.67,45.6,45.62,208399.0,35.8225,35.8303,35.7754,35.7911,208399.0
2017-11-20 11:40:00,45.61,45.69,45.61,45.66,182338.0,35.7833,35.846,35.7833,35.8225,182338.0
2017-11-20 11:45:00,45.66,45.66,45.64,45.65,107452.0,35.8225,35.8225,35.8068,35.8147,107452.0
2017-11-20 11:50:00,45.65,45.66,45.64,45.65,82010.0,35.8147,35.8225,35.8068,35.8147,82010.0
2017-11-20 11:55:00,45.65,45.65,45.58,45.63,167483.0,35.8147,35.8147,35.7597,35.799,167483.0
2017-11-20 12:00:00,45.63,45.67,45.62,45.66,163535.0,35.799,35.8303,35.7911,35.8225,163535.0
2017-11-20 12:05:00,45.67,45.68,45.66,45.68,107222.0,35.8303,35.8382,35.8225,35.8382,107222.0
2017-11-20 12:10:00,45.68,45.68,45.64,45.65,132949.0,35.8382,35.8382,35.8068,35.8147,132949.0
2017-11-20 12:15:00,45.65,45.67,45.64,45.66,346030.0,35.8147,35.8303,35.8068,35.8225,346030.0
2017-11-20 12:20:00,45.67,45.68,45.65,45.67,148330.0,35.8303,35.8382,35.8147,35.8303,148330.0
2017-11-20 12:25:00,45.66,45.74,45.66,45.74,153894.0,35.8225,35.8853,35.8225,35.8853,153894.0
2017-11-20 12:30:00,45.74,45.75,45.7,45.71,133361.0,35.8853,35.8931,35.8539,35.8617,133361.0
2017-11-20 12:35:00,45.71,45.74,45.7,45.73,174620.0,35.8617,35.8853,35.8539,35.8774,174620.0
2017-11-20 12:40:00,45.73,45.75,45.7,45.75,166228.0,35.8774,35.8931,35.8539,35.8931,166228.0
2017-11-20 12:45:00,45.75,45.88,45.74,45.83,631424.0,35.8931,35.9951,35.8853,35.9559,631424.0
2017-11-20 12:50:00,45.83,45.83,45.77,45.78,255031.0,35.9559,35.9559,35.9088,35.9166,255031.0
2017-11-20 12:55:00,45.78,45.78,45.73,45.74,209914.0,35.9166,35.9166,35.8774,35.8853,209914.0
2017-11-20 13:00:00,45.74,45.77,45.74,45.77,81519.0,35.8853,35.9088,35.8853,35.9088,81519.0
2017-11-20 13:05:00,45.77,45.79,45.76,45.79,65537.0,35.9088,35.9245,35.901,35.9245,65537.0
2017-11-20 13:10:00,45.79,45.79,45.74,45.75,101149.0,35.9245,35.9245,35.8853,35.8931,101149.0
2017-11-20 13:15:00,45.75,45.77,45.74,45.75,228702.0,35.8931,35.9088,35.8853,35.8931,228702.0
2017-11-20 13:20:00,45.74,45.76,45.73,45.73,108581.0,35.8853,35.901,35.8774,35.8774,108581.0
2017-11-20 13:25:00,45.73,45.74,45.7,45.71,127215.0,35.8774,35.8853,35.8539,35.8617,127215.0
2017-11-20 13:30:00,45.7,45.72,45.69,45.72,170691.0,35.8539,35.8696,35.846,35.8696,170691.0
2017-11-20 13:35:00,45.72,45.73,45.7,45.71,104396.0,35.8696,35.8774,35.8539,35.8617,104396.0
2017-11-20 13:40:00,45.71,45.71,45.67,45.69,106330.0,35.8617,35.8617,35.8303,35.846,106330.0
2017-11-20 13:45:00,45.69,45.7,45.67,45.7,348706.0,35.846,35.8539,35.8303,35.8539,348706.0
2017-11-20 13:50:00,45.7,45.71,45.69,45.69,112277.0,35.8539,35.8617,35.846,35.846,112277.0
2017-11-20 13:55:00,45.69,45.7,45.69,45.69,50300.0,35.846,35.8539,35.846,35.846,50300.0
2017-11-20 14:00:00,45.7,45.7,45.68,45.69,87811.0,35.8539,35.8539,35.8382,35.846,87811.0
2017-11-20 14:05:00,45.68,45.69,45.64,45.64,71718.0,35.8382,35.846,35.8068,35.8068,71718.0
2017-11-20 14:10:00,45.64,45.65,45.64,45.64,30351.0,35.8068,35.8147,35.8068,35.8068,30351.0
2017-11-20 14:15:00,45.64,45.66,45.62,45.63,72881.0,35.8068,35.8225,35.7911,35.799,72881.0
2017-11-20 14:20:00,45.63,45.65,45.59,45.65,242943.0,35.799,35.8147,35.7676,35.8147,242943.0
2017-11-20 14:25:00,45.65,45.66,45.61,45.62,69432.0,35.8147,35.8225,35.7833,35.7911,69432.0
2017-11-20 14:30:00,45.62,45.64,45.62,45.64,35503.0,35.7911,35.8068,35.7911,35.8068,35503.0
2017-11-20 14:35:00,45.64,45.64,45.62,45.64,108153.0,35.8068,35.8068,35.7911,35.8068,108153.0
2017-11-20 14:40:00,45.64,45.64,45.61,45.61,50140.0,35.8068,35.8068,35.7833,35.7833,50140.0
2017-11-20 14:45:00,45.61,45.62,45.6,45.61,85985.0,35.7833,35.7911,35.7754,35.7833,85985.0
2017-11-20 14:50:00,45.6,45.61,45.57,45.57,121030.0,35.7754,35.7833,35.7519,35.7519,121030.0
2017-11-20 14:55:00,45.57,45.58,45.56,45.57,68295.0,35.7519,35.7597,35.744,35.7519,68295.0
2017-11-20 15:00:00,45.58,45.58,45.54,45.55,292379.0,35.7597,35.7597,35.7284,35.7362,292379.0
2017-11-20 15:05:00,45.55,45.57,45.54,45.54,114554.0,35.7362,35.7519,35.7284,35.7284,114554.0
2017-11-20 15:10:00,45.54,45.56,45.52,45.55,146236.0,35.7284,35.744,35.7127,35.7362,146236.0
2017-11-20 15:15:00,45.55,45.56,45.47,45.5,226433.0,35.7362,35.744,35.6734,35.697,226433.0
2017-11-20 15:20:00,45.49,45.51,45.48,45.48,101665.0,35.6891,35.7048,35.6813,35.6813,101665.0
2017-11-20 15:25:00,45.48,45.51,45.45,45.46,232938.0,35.6813,35.7048,35.6577,35.6656,232938.0
2017-11-20 15:30:00,45.46,45.51,45.45,45.48,172724.0,35.6656,35.7048,35.6577,35.6813,172724.0
2017-11-20 15:35:00,45.49,45.51,45.47,45.5,176085.0,35.6891,35.7048,35.6734,35.697,176085.0
2017-11-20 15:40:00,45.5,45.5,45.46,45.48,269875.0,35.697,35.697,35.6656,35.6813,269875.0
2017-11-20 15:45:00,45.48,45.48,45.45,45.47,307795.0,35.6813,35.6813,35.6577,35.6734,307795.0
2017-11-20 15:50:00,45.46,45.48,45.45,45.48,816053.0,35.6656,35.6813,35.6577,35.6813,816053.0
2017-11-20 15:55:00,45.47,45.48,45.45,45.47,923422.0,35.6734,35.6813,35.6577,35.6734,923422.0
2017-11-21 09:30:00,45.56,45.69,45.54,45.69,288530.0,35.744,35.846,35.7284,35.846,288530.0
2017-11-21 09:35:00,45.69,45.78,45.67,45.75,158438.0,35.846,35.9166,35.8303,35.8931,158438.0
2017-11-21 09:40:00,45.75,45.76,45.66,45.68,178118.0,35.8931,35.901,35.8225,35.8382,178118.0
2017-11-21 09:45:00,45.68,45.71,45.66,45.68,445495.0,35.8382,35.8617,35.8225,35.8382,445495.0
2017-11-21 09:50:00,45.69,45.78,45.67,45.75,138981.0,35.846,35.9166,35.8303,35.8931,138981.0
2017-11-21 09:55:00,45.75,45.76,45.73,45.73,115843.0,35.8931,35.901,35.8774,35.8774,115843.0
2017-11-21 10:00:00,45.73,45.76,45.71,45.73,142724.0,35.8774,35.901,35.8617,35.8774,142724.0
2017-11-21 10:05:00,45.73,45.76,45.72,45.73,126774.0,35.8774,35.901,35.8696,35.8774,126774.0
2017-11-21 10:10:00,45.73,45.74,45.72,45.73,195333.0,35.8774,35.8853,35.8696,35.8774,195333.0
2017-11-21 10:15:00,45.73,45.76,45.7,45.75,166002.0,35.8774,35.901,35.8539,35.8931,166002.0
2017-11-21 10:20:00,45.74,45.85,45.74,45.85,123527.0,35.8853,35.9716,35.8853,35.9716,123527.0
2017-11-21 10:25:00,45.85,45.92,45.84,45.88,109457.0,35.9716,36.0265,35.9637,35.9951,109457.0
2017-11-21 10:30:00,45.89,45.92,45.84,45.9,185487.0,36.0029,36.0265,35.9637,36.0108,185487.0
2017-11-21 10:35:00,45.9,45.9,45.86,45.87,92001.0,36.0108,36.0108,35.9794,35.9873,92001.0
2017-11-21 10:40:00,45.86,45.88,45.85,45.86,153124.0,35.9794,35.9951,35.9716,35.9794,153124.0
2017-11-21 10:45:00,45.87,45.88,45.85,45.87,75910.0,35.9873,35.9951,35.9716,35.9873,75910.0
2017-11-21 10:50:00,45.88,45.88,45.82,45.84,113997.0,35.9951,35.9951,35.948,35.9637,113997.0
2017-11-21 10:55:00,45.84,45.86,45.83,45.86,89815.0,35.9637,35.9794,35.9559,35.9794,89815.0
2017-11-21 11:00:00,45.86,45.91,45.85,45.91,63611.0,35.9794,36.0186,35.9716,36.0186,63611.0
2017-11-21 11:05:00,45.91,45.91,45.86,45.87,61446.0,36.0186,36.0186,35.9794,35.9873,61446.0
2017-11-21 11:10:00,45.87,45.9,45.86,45.9,35907.0,35.9873,36.0108,35.9794,36.0108,35907.0
2017-11-21 11:15:00,45.9,45.9,45.84,45.84,72507.0,36.0108,36.0108,35.9637,35.9637,72507.0
2017-11-21 11:20:00,45.85,45.87,45.84,45.87,95011.0,35.9716,35.9873,35.9637,35.9873,95011.0
2017-11-21 11:25:00,45.87,45.88,45.86,45.88,36042.0,35.9873,35.9951,35.9794,35.9951,36042.0
2017-11-21 11:30:00,45.88,45.91,45.87,45.9,69574.0,35.9951,36.0186,35.9873,36.0108,69574.0
2017-11-21 11:35:00,45.9,45.92,45.89,45.89,59486.0,36.0108,36.0265,36.0029,36.0029,59486.0
2017-11-21 11:40:00,45.9,45.9,45.88,45.9,77193.0,36.0108,36.0108,35.9951,36.0108,77193.0
2017-11-21 11:45:00,45.9,45.9,45.88,45.89,32067.0,36.0108,36.0108,35.9951,36.0029,32067.0
2017-11-21 11:50:00,45.89,45.89,45.88,45.89,30480.0,36.0029,36.0029,35.9951,36.0029,30480.0
2017-11-21 11:55:00,45.89,45.89,45.85,45.85,93997.0,36.0029,36.0029,35.9716,35.9716,93997.0
2017-11-21 12:00:00,45.86,45.89,45.84,45.89,84497.0,35.9794,36.0029,35.9637,36.0029,84497.0
2017-11-21 12:05:00,45.89,45.92,45.88,45.9,122054.0,36.0029,36.0265,35.9951,36.0108,122054.0
2017-11-21 12:10:00,45.9,45.91,45.89,45.89,100446.0,36.0108,36.0186,36.0029,36.0029,100446.0
2017-11-21 12:15:00,45.89,45.95,45.88,45.94,124088.0,36.0029,36.05,35.9951,36.0422,124088.0
2017-11-21 12:20:00,45.95,45.95,45.92,45.94,66132.0,36.05,36.05,36.0265,36.0422,66132.0
2017-11-21 12:25:00,45.94,45.95,45.91,45.91,40169.0,36.0422,36.05,36.0186,36.0186,40169.0
2017-11-21 12:30:00,45.91,45.92,45.89,45.91,54659.0,36.0186,36.0265,36.0029,36.0186,54659.0
2017-11-21 12:35:00,45.92,45.92,45.9,45.9,31356.0,36.0265,36.0265,36.0108,36.0108,31356.0
2017-11-21 12:40:00,45.91,45.92,45.89,45.89,34833.0,36.0186,36.0265,36.0029,36.0029,34833.0
2017-11-21 12:45:00,45.89,45.92,45.87,45.91,47116.0,36.0029,36.0265,35.9873,36.0186,47116.0
2017-11-21 12:50:00,45.92,45.93,45.91,45.92,29695.0,36.0265,36.0343,36.0186,36.0265,29695.0
2017-11-21 12:55:00,45.91,45.95,45.91,45.95,44548.0,36.0186,36.05,36.0186,36.05,44548.0
2017-11-21 13:00:00,45.95,45.95,45.92,45.92,63627.0,36.05,36.05,36.0265,36.0265,63627.0
2017-11-21 13:05:00,45.92,45.92,45.87,45.87,46171.0,36.0265,36.0265,35.9873,35.9873,46171.0
2017-11-21 13:10:00,45.88,45.9,45.87,45.89,72142.0,35.9951,36.0108,35.9873,36.0029,72142.0
2017-11-21 13:15:00,45.89,45.9,45.87,45.88,21072.0,36.0029,36.0108,35.9873,35.9951,21072.0
2017-11-21 13:20:00,45.88,45.9,45.87,45.89,48033.0,35.9951,36.0108,35.9873,36.0029,48033.0
2017-11-21 13:25:00,45.89,45.91,45.88,45.9,37952.0,36.0029,36.0186,35.9951,36.0108,37952.0
2017-11-21 13:30:00,45.9,45.91,45.87,45.89,54666.0,36.0108,36.0186,35.9873,36.0029,54666.0
2017-11-21 13:35:00,45.88,45.91,45.88,45.89,82978.0,35.9951,36.0186,35.9951,36.0029,82978.0
2017-11-21 13:40:00,45.89,45.91,45.88,45.9,34662.0,36.0029,36.0186,35.9951,36.0108,34662.0
2017-11-21 13:45:00,45.89,45.9,45.87,45.89,43783.0,36.0029,36.0108,35.9873,36.0029,43783.0
2017-11-21 13:50:00,45.88,45.89,45.85,45.87,64971.0,35.9951,36.0029,35.9716,35.9873,64971.0
2017-11-21 13:55:00,45.87,45.88,45.86,45.86,32987.0,35.9873,35.9951,35.9794,35.9794,32987.0
2017-11-21 14:00:00,45.86,45.88,45.86,45.88,42467.0,35.9794,35.9951,35.9794,35.9951,42467.0
2017-11-21 14:05:00,45.87,45.88,45.84,45.86,163499.0,35.9873,35.9951,35.9637,35.9794,163499.0
2017-11-21 14:10:00,45.86,45.91,45.84,45.91,69730.0,35.9794,36.0186,35.9637,36.0186,69730.0
2017-11-21 14:15:00,45.91,45.92,45.9,45.91,87092.0,36.0186,36.0265,36.0108,36.0186,87092.0
2017-11-21 14:20:00,45.91,45.92,45.9,45.91,50267.0,36.0186,36.0265,36.0108,36.0186,50267.0
2017-11-21 14:25:00,45.91,45.92,45.86,45.88,53930.0,36.0186,36.0265,35.9794,35.9951,53930.0
2017-11-21 14:30:00,45.88,45.91,45.87,45.9,43843.0,35.9951,36.0186,35.9873,36.0108,43843.0
2017-11-21 14:35:00,45.9,45.9,45.88,45.89,36636.0,36.0108,36.0108,35.9951,36.0029,36636.0
2017-11-21 14:40:00,45.89,45.9,45.87,45.9,46388.0,36.0029,36.0108,35.9873,36.0108,46388.0
2017-11-21 14:45:00,45.89,45.92,45.88,45.89,60606.0,36.0029,36.0265,35.9951,36.0029,60606.0
2017-11-21 14:50:00,45.88,45.91,45.88,45.89,36820.0,35.9951,36.0186,35.9951,36.0029,36820.0
2017-11-21 14:55:00,45.89,45.89,45.87,45.88,41428.0,36.0029,36.0029,35.9873,35.9951,41428.0
2017-11-21 15:00:00,45.88,45.89,45.85,45.87,86446.0,35.9951,36.0029,35.9716,35.9873,86446.0
2017-11-21 15:05:00,45.87,45.9,45.86,45.9,101360.0,35.9873,36.0108,35.9794,36.0108,101360.0
2017-11-21 15:10:00,45.9,45.9,45.88,45.89,51836.0,36.0108,36.0108,35.9951,36.0029,51836.0
2017-11-21 15:15:00,45.89,45.89,45.86,45.86,63668.0,36.0029,36.0029,35.9794,35.9794,63668.0
2017-11-21 15:20:00,45.86,45.87,45.85,45.86,40237.0,35.9794,35.9873,35.9716,35.9794,40237.0
2017-11-21 15:25:00,45.86,45.86,45.85,45.85,88209.0,35.9794,35.9794,35.9716,35.9716,88209.0
2017-11-21 15:30:00,45.86,45.87,45.84,45.85,172126.0,35.9794,35.9873,35.9637,35.9716,172126.0
2017-11-21 15:35:00,45.85,45.86,45.83,45.84,132329.0,35.9716,35.9794,35.9559,35.9637,132329.0
2017-11-21 15:40:00,45.83,45.88,45.82,45.88,215802.0,35.9559,35.9951,35.948,35.9951,215802.0
2017-11-21 15:45:00,45.88,45.88,45.85,45.85,119491.0,35.9951,35.9951,35.9716,35.9716,119491.0
2017-11-21 15:50:00,45.86,45.87,45.85,45.86,200927.0,35.9794,35.9873,35.9716,35.9794,200927.0
2017-11-21 15:55:00,45.87,45.87,45.77,45.79,899808.0,35.9873,35.9873,35.9088,35.9245,899808.0
2017-11-22 09:30:00,45.89,45.93,45.83,45.83,220042.0,36.0029,36.0343,35.9559,35.9559,220042.0
2017-11-22 09:35:00,45.83,45.88,45.8,45.83,56032.0,35.9559,35.9951,35.9323,35.9559,56032.0
2017-11-22 09:40:00,45.83,45.86,45.76,45.8,112204.0,35.9559,35.9794,35.901,35.9323,112204.0
2017-11-22 09:45:00,45.79,45.79,45.69,45.7,67090.0,35.9245,35.9245,35.846,35.8539,67090.0
2017-11-22 09:50:00,45.71,45.75,45.67,45.75,138512.0,35.8617,35.8931,35.8303,35.8931,138512.0
2017-11-22 09:55:00,45.75,45.75,45.67,45.74,223151.0,35.8931,35.8931,35.8303,35.8853,223151.0
2017-11-22 10:00:00,45.73,45.74,45.67,45.69,122598.0,35.8774,35.8853,35.8303,35.846,122598.0
2017-11-22 10:05:00,45.69,45.7,45.63,45.65,393976.0,35.846,35.8539,35.799,35.8147,393976.0
2017-11-22 10:10:00,45.66,45.7,45.65,45.69,59603.0,35.8225,35.8539,35.8147,35.846,59603.0
2017-11-22 10:15:00,45.69,45.7,45.63,45.65,88076.0,35.846,35.8539,35.799,35.8147,88076.0
2017-11-22 10:20:00,45.65,45.65,45.59,45.61,93532.0,35.8147,35.8147,35.7676,35.7833,93532.0
2017-11-22 10:25:00,45.61,45.62,45.56,45.56,61352.0,35.7833,35.7911,35.744,35.744,61352.0
2017-11-22 10:30:00,45.56,45.57,45.54,45.57,56423.0,35.744,35.7519,35.7284,35.7519,56423.0
2017-11-22 10:35:00,45.57,45.6,45.56,45.59,75653.0,35.7519,35.7754,35.744,35.7676,75653.0
2017-11-22 10:40:00,45.59,45.6,45.55,45.6,102731.0,35.7676,35.7754,35.7362,35.7754,102731.0
2017-11-22 10:45:00,45.6,45.65,45.59,45.63,56975.0,35.7754,35.8147,35.7676,35.799,56975.0
2017-11-22 10:50:00,45.62,45.65,45.61,45.65,50837.0,35.7911,35.8147,35.7833,35.8147,50837.0
2017-11-22 10:55:00,45.65,45.7,45.64,45.68,73910.0,35.8147,35.8539,35.8068,35.8382,73910.0
2017-11-22 11:00:00,45.68,45.7,45.67,45.69,82755.0,35.8382,35.8539,35.8303,35.846,82755.0
2017-11-22 11:05:00,45.7,45.7,45.65,45.69,84630.0,35.8539,35.8539,35.8147,35.846,84630.0
2017-11-22 11:10:00,45.69,45.7,45.64,45.65,54796.0,35.846,35.8539,35.8068,35.8147,54796.0
2017-11-22 11:15:00,45.65,45.66,45.63,45.65,47060.0,35.8147,35.8225,35.799,35.8147,47060.0
2017-11-22 11:20:00,45.65,45.66,45.62,45.65,76705.0,35.8147,35.8225,35.7911,35.8147,76705.0
2017-11-22 11:25:00,45.65,45.66,45.63,45.66,39453.0,35.8147,35.8225,35.799,35.8225,39453.0
2017-11-22 11:30:00,45.65,45.67,45.64,45.65,48378.0,35.8147,35.8303,35.8068,35.8147,48378.0
2017-11-22 11:35:00,45.65,45.65,45.64,45.65,17191.0,35.8147,35.8147,35.8068,35.8147,17191.0
2017-11-22 11:40:00,45.65,45.65,45.63,45.63,31624.0,35.8147,35.8147,35.799,35.799,31624.0
2017-11-22 11:45:00,45.64,45.66,45.63,45.65,63914.0,35.8068,35.8225,35.799,35.8147,63914.0
2017-11-22 11:50:00,45.65,45.65,45.64,45.64,55413.0,35.8147,35.8147,35.8068,35.8068,55413.0
2017-11-22 11:55:00,45.65,45.65,45.6,45.61,64804.0,35.8147,35.8147,35.7754,35.7833,64804.0
2017-11-22 12:00:00,45.61,45.65,45.6,45.64,45799.0,35.7833,35.8147,35.7754,35.8068,45799.0
2017-11-22 12:05:00,45.64,45.65,45.62,45.63,35765.0,35.8068,35.8147,35.7911,35.799,35765.0
2017-11-22 12:10:00,45.62,45.63,45.6,45.62,31964.0,35.7911,35.799,35.7754,35.7911,31964.0
2017-11-22 12:15:00,45.62,45.63,45.61,45.62,38520.0,35.7911,35.799,35.7833,35.7911,38520.0
2017-11-22 12:20:00,45.61,45.64,45.6,45.63,64991.0,35.7833,35.8068,35.7754,35.799,64991.0
2017-11-22 12:25:00,45.62,45.64,45.61,45.62,25012.0,35.7911,35.8068,35.7833,35.7911,25012.0
2017-11-22 12:30:00,45.62,45.65,45.61,45.63,36519.0,35.7911,35.8147,35.7833,35.799,36519.0
2017-11-22 12:35:00,45.64,45.64,45.63,45.63,15268.0,35.8068,35.8068,35.799,35.799,15268.0
2017-11-22 12:40:00,45.64,45.64,45.63,45.64,17995.0,35.8068,35.8068,35.799,35.8068,17995.0
2017-11-22 12:45:00,45.64,45.64,45.63,45.63,16911.0,35.8068,35.8068,35.799,35.799,16911.0
2017-11-22 12:50:00,45.64,45.65,45.63,45.65,38651.0,35.8068,35.8147,35.799,35.8147,38651.0
2017-11-22 12:55:00,45.64,45.66,45.64,45.66,46863.0,35.8068,35.8225,35.8068,35.8225,46863.0
2017-11-22 13:00:00,45.66,45.67,45.65,45.66,17854.0,35.8225,35.8303,35.8147,35.8225,17854.0
2017-11-22 13:05:00,45.66,45.69,45.66,45.69,26881.0,35.8225,35.846,35.8225,35.846,26881.0
2017-11-22 13:10:00,45.68,45.7,45.67,45.68,54007.0,35.8382,35.8539,35.8303,35.8382,54007.0
2017-11-22 13:15:00,45.67,45.7,45.67,45.69,322155.0,35.8303,35.8539,35.8303,35.846,322155.0
2017-11-22 13:20:00,45.7,45.7,45.66,45.66,31633.0,35.8539,35.8539,35.8225,35.8225,31633.0
2017-11-22 13:25:00,45.66,45.7,45.66,45.68,41776.0,35.8225,35.8539,35.8225,35.8382,41776.0
2017-11-22 13:30:00,45.68,45.69,45.68,45.69,25857.0,35.8382,35.846,35.8382,35.846,25857.0
2017-11-22 13:35:00,45.69,45.7,45.68,45.68,40161.0,35.846,35.8539,35.8382,35.8382,40161.0
2017-11-22 13:40:00,45.69,45.7,45.68,45.7,261616.0,35.846,35.8539,35.8382,35.8539,261616.0
2017-11-22 13:45:00,45.69,45.71,45.69,45.71,33933.0,35.846,35.8617,35.846,35.8617,33933.0
2017-11-22 13:50:00,45.71,45.74,45.69,45.73,87481.0,35.8617,35.8853,35.846,35.8774,87481.0
2017-11-22 13:55:00,45.73,45.74,45.73,45.73,26324.0,35.8774,35.8853,35.8774,35.8774,26324.0
2017-11-22 14:00:00,45.74,45.76,45.73,45.75,36655.0,35.8853,35.901,35.8774,35.8931,36655.0
2017-11-22 14:05:00,45.76,45.78,45.73,45.78,85924.0,35.901,35.9166,35.8774,35.9166,85924.0
2017-11-22 14:10:00,45.78,45.78,45.76,45.77,36530.0,35.9166,35.9166,35.901,35.9088,36530.0
2017-11-22 14:15:00,45.76,45.77,45.75,45.76,21006.0,35.901,35.9088,35.8931,35.901,21006.0
2017-11-22 14:20:00,45.76,45.77,45.75,45.77,32781.0,35.901,35.9088,35.8931,35.9088,32781.0
2017-11-22 14:25:00,45.77,45.79,45.76,45.77,41739.0,35.9088,35.9245,35.901,35.9088,41739.0
2017-11-22 14:30:00,45.77,45.78,45.76,45.77,35999.0,35.9088,35.9166,35.901,35.9088,35999.0
2017-11-22 14:35:00,45.77,45.79,45.76,45.78,60613.0,35.9088,35.9245,35.901,35.9166,60613.0
2017-11-22 14:40:00,45.78,45.79,45.77,45.77,41938.0,35.9166,35.9245,35.9088,35.9088,41938.0
2017-11-22 14:45:00,45.78,45.8,45.77,45.78,51773.0,35.9166,35.9323,35.9088,35.9166,51773.0
2017-11-22 14:50:00,45.79,45.79,45.76,45.76,42762.0,35.9245,35.9245,35.901,35.901,42762.0
2017-11-22 14:55:00,45.76,45.77,45.76,45.77,24200.0,35.901,35.9088,35.901,35.9088,24200.0
2017-11-22 15:00:00,45.76,45.79,45.76,45.78,60008.0,35.901,35.9245,35.901,35.9166,60008.0
2017-11-22 15:05:00,45.79,45.81,45.78,45.81,101558.0,35.9245,35.9402,35.9166,35.9402,101558.0
2017-11-22 15:10:00,45.81,45.82,45.8,45.82,45619.0,35.9402,35.948,35.9323,35.948,45619.0
2017-11-22 15:15:00,45.82,45.86,45.81,45.86,76682.0,35.948,35.9794,35.9402,35.9794,76682.0
2017-11-22 15:20:00,45.86,45.86,45.82,45.83,88805.0,35.9794,35.9794,35.948,35.9559,88805.0
2017-11-22 15:25:00,45.84,45.86,45.83,45.85,87904.0,35.9637,35.9794,35.9559,35.9716,87904.0
2017-11-22 15:30:00,45.84,45.85,45.83,45.84,61400.0,35.9637,35.9716,35.9559,35.9637,61400.0
2017-11-22 15:35:00,45.84,45.88,45.83,45.85,177764.0,35.9637,35.9951,35.9559,35.9716,177764.0
2017-11-22 15:40:00,45.85,45.86,45.82,45.83,76925.0,35.9716,35.9794,35.948,35.9559,76925.0
2017-11-22 15:45:00,45.83,45.85,45.83,45.85,92743.0,35.9559,35.9716,35.9559,35.9716,92743.0
2017-11-22 15:50:00,45.85,45.87,45.84,45.86,220852.0,35.9716,35.9873,35.9637,35.9794,220852.0
2017-11-22 15:55:00,45.86,45.91,45.85,45.85,760998.0,35.9794,36.0186,35.9716,35.9716,760998.0
2017-11-24 09:30:00,45.89,46.04,45.86,45.99,199741.0,36.0029,36.1206,35.9794,36.0814,199741.0
2017-11-24 09:35:00,45.99,46.0,45.91,45.98,79358.0,36.0814,36.0892,36.0186,36.0736,79358.0
2017-11-24 09:40:00,45.98,46.02,45.93,45.95,77512.0,36.0736,36.1049,36.0343,36.05,77512.0
2017-11-24 09:45:00,45.94,45.95,45.89,45.91,51323.0,36.0422,36.05,36.0029,36.0186,51323.0
2017-11-24 09:50:00,45.92,46.02,45.91,45.98,62330.0,36.0265,36.1049,36.0186,36.0736,62330.0
2017-11-24 09:55:00,45.98,46.01,45.97,46.0,48362.0,36.0736,36.0971,36.0657,36.0892,48362.0
2017-11-24 10:00:00,46.01,46.01,45.96,45.99,52959.0,36.0971,36.0971,36.0579,36.0814,52959.0
2017-11-24 10:05:00,45.99,46.0,45.96,45.97,43661.0,36.0814,36.0892,36.0579,36.0657,43661.0
2017-11-24 10:10:00,45.96,45.99,45.95,45.99,28374.0,36.0579,36.0814,36.05,36.0814,28374.0
2017-11-24 10:15:00,45.99,46.01,45.98,45.99,41665.0,36.0814,36.0971,36.0736,36.0814,41665.0
2017-11-24 10:20:00,46.0,46.0,45.96,45.96,23066.0,36.0892,36.0892,36.0579,36.0579,23066.0
2017-11-24 10:25:00,45.97,45.98,45.96,45.98,30880.0,36.0657,36.0736,36.0579,36.0736,30880.0
2017-11-24 10:30:00,45.98,46.01,45.97,46.01,52622.0,36.0736,36.0971,36.0657,36.0971,52622.0
2017-11-24 10:35:00,46.0,46.01,45.99,46.0,56450.0,36.0892,36.0971,36.0814,36.0892,56450.0
2017-11-24 10:40:00,46.0,46.02,45.99,46.02,24778.0,36.0892,36.1049,36.0814,36.1049,24778.0
2017-11-24 10:45:00,46.02,46.05,46.01,46.02,48925.0,36.1049,36.1285,36.0971,36.1049,48925.0
2017-11-24 10:50:00,46.02,46.04,46.01,46.01,17569.0,36.1049,36.1206,36.0971,36.0971,17569.0
2017-11-24 10:55:00,46.02,46.03,45.97,45.97,39241.0,36.1049,36.1128,36.0657,36.0657,39241.0
2017-11-24 11:00:00,45.98,46.0,45.96,45.97,37834.0,36.0736,36.0892,36.0579,36.0657,37834.0
2017-11-24 11:05:00,45.96,45.99,45.96,45.98,38143.0,36.0579,36.0814,36.0579,36.0736,38143.0
2017-11-24 11:10:00,45.98,45.99,45.95,45.98,37548.0,36.0736,36.0814,36.05,36.0736,37548.0
2017-11-24 11:15:00,45.98,45.99,45.96,45.97,29707.0,36.0736,36.0814,36.0579,36.0657,29707.0
2017-11-24 11:20:00,45.97,45.97,45.93,45.95,38484.0,36.0657,36.0657,36.0343,36.05,38484.0
2017-11-24 11:25:00,45.94,45.95,45.93,45.94,35953.0,36.0422,36.05,36.0343,36.0422,35953.0
2017-11-24 11:30:00,45.95,45.95,45.91,45.93,40307.0,36.05,36.05,36.0186,36.0343,40307.0
2017-11-24 11:35:00,45.93,45.95,45.92,45.94,44174.0,36.0343,36.05,36.0265,36.0422,44174.0
2017-11-24 11:40:00,45.94,45.96,45.93,45.96,48418.0,36.0422,36.0579,36.0343,36.0579,48418.0
2017-11-24 11:45:00,45.96,45.96,45.92,45.93,52291.0,36.0579,36.0579,36.0265,36.0343,52291.0
2017-11-24 11:50:00,45.93,45.93,45.91,45.92,35955.0,36.0343,36.0343,36.0186,36.0265,35955.0
2017-11-24 11:55:00,45.92,45.93,45.9,45.92,26159.0,36.0265,36.0343,36.0108,36.0265,26159.0
2017-11-24 12:00:00,45.92,45.93,45.91,45.93,43914.0,36.0265,36.0343,36.0186,36.0343,43914.0
2017-11-24 12:05:00,45.93,45.93,45.92,45.93,15671.0,36.0343,36.0343,36.0265,36.0343,15671.0
2017-11-24 12:10:00,45.93,45.93,45.91,45.91,18992.0,36.0343,36.0343,36.0186,36.0186,18992.0
2017-11-24 12:15:00,45.91,45.93,45.91,45.93,16900.0,36.0186,36.0343,36.0186,36.0343,16900.0
2017-11-24 12:20:00,45.93,45.93,45.91,45.91,54978.0,36.0343,36.0343,36.0186,36.0186,54978.0
2017-11-24 12:25:00,45.92,45.94,45.91,45.93,44246.0,36.0265,36.0422,36.0186,36.0343,44246.0
2017-11-24 12:30:00,45.92,45.96,45.92,45.96,89961.0,36.0265,36.0579,36.0265,36.0579,89961.0
2017-11-24 12:35:00,45.96,45.97,45.95,45.95,33356.0,36.0579,36.0657,36.05,36.05,33356.0
2017-11-24 12:40:00,45.96,45.96,45.94,45.94,47125.0,36.0579,36.0579,36.0422,36.0422,47125.0
2017-11-24 12:45:00,45.95,45.95,45.91,45.91,52642.0,36.05,36.05,36.0186,36.0186,52642.0
2017-11-24 12:50:00,45.91,45.92,45.89,45.89,75049.0,36.0186,36.0265,36.0029,36.0029,75049.0
2017-11-24 12:55:00,45.9,45.9,45.87,45.89,168130.0,36.0108,36.0108,35.9873,36.0029,168130.0
2017-11-27 09:30:00,45.88,45.9,45.82,45.87,193454.0,35.9951,36.0108,35.948,35.9873,193454.0
2017-11-27 09:35:00,45.88,45.96,45.87,45.94,54503.0,35.9951,36.0579,35.9873,36.0422,54503.0
2017-11-27 09:40:00,45.93,45.95,45.89,45.92,44843.0,36.0343,36.05,36.0029,36.0265,44843.0
2017-11-27 09:45:00,45.92,45.97,45.92,45.97,64757.0,36.0265,36.0657,36.0265,36.0657,64757.0
2017-11-27 09:50:00,45.96,45.99,45.94,45.96,122265.0,36.0579,36.0814,36.0422,36.0579,122265.0
2017-11-27 09:55:00,45.95,45.98,45.93,45.95,158464.0,36.05,36.0736,36.0343,36.05,158464.0
2017-11-27 10:00:00,45.95,45.97,45.88,45.88,134316.0,36.05,36.0657,35.9951,35.9951,134316.0
2017-11-27 10:05:00,45.89,45.89,45.84,45.84,64869.0,36.0029,36.0029,35.9637,35.9637,64869.0
2017-11-27 10:10:00,45.84,45.88,45.82,45.88,66819.0,35.9637,35.9951,35.948,35.9951,66819.0
2017-11-27 10:15:00,45.88,45.9,45.86,45.88,60492.0,35.9951,36.0108,35.9794,35.9951,60492.0
2017-11-27 10:20:00,45.88,45.91,45.85,45.85,51844.0,35.9951,36.0186,35.9716,35.9716,51844.0
2017-11-27 10:25:00,45.86,45.89,45.84,45.88,68303.0,35.9794,36.0029,35.9637,35.9951,68303.0
2017-11-27 10:30:00,45.89,45.89,45.81,45.85,60382.0,36.0029,36.0029,35.9402,35.9716,60382.0
2017-11-27 10:35:00,45.84,45.86,45.83,45.85,22623.0,35.9637,35.9794,35.9559,35.9716,22623.0
2017-11-27 10:40:00,45.86,45.89,45.85,45.88,38031.0,35.9794,36.0029,35.9716,35.9951,38031.0
2017-11-27 10:45:00,45.88,45.91,45.87,45.89,32820.0,35.9951,36.0186,35.9873,36.0029,32820.0
2017-11-27 10:50:00,45.89,45.9,45.87,45.89,39920.0,36.0029,36.0108,35.9873,36.0029,39920.0
2017-11-27 10:55:00,45.88,45.9,45.87,45.9,25919.0,35.9951,36.0108,35.9873,36.0108,25919.0
2017-11-27 11:00:00,45.9,45.91,45.88,45.88,36810.0,36.0108,36.0186,35.9951,35.9951,36810.0
2017-11-27 11:05:00,45.88,45.89,45.87,45.88,30770.0,35.9951,36.0029,35.9873,35.9951,30770.0
2017-11-27 11:10:00,45.89,45.89,45.85,45.87,49712.0,36.0029,36.0029,35.9716,35.9873,49712.0
2017-11-27 11:15:00,45.88,45.91,45.87,45.89,55110.0,35.9951,36.0186,35.9873,36.0029,55110.0
2017-11-27 11:20:00,45.89,45.89,45.84,45.87,37840.0,36.0029,36.0029,35.9637,35.9873,37840.0
2017-11-27 11:25:00,45.86,45.88,45.85,45.87,35631.0,35.9794,35.9951,35.9716,35.9873,35631.0
2017-11-27 11:30:00,45.87,45.9,45.86,45.88,40486.0,35.9873,36.0108,35.9794,35.9951,40486.0
2017-11-27 11:35:00,45.88,45.88,45.84,45.88,50703.0,35.9951,35.9951,35.9637,35.9951,50703.0
2017-11-27 11:40:00,45.88,45.93,45.87,45.91,52199.0,35.9951,36.0343,35.9873,36.0186,52199.0
2017-11-27 11:45:00,45.92,45.98,45.91,45.95,61157.0,36.0265,36.0736,36.0186,36.05,61157.0
2017-11-27 11:50:00,45.96,45.98,45.94,45.95,25822.0,36.0579,36.0736,36.0422,36.05,25822.0
2017-11-27 11:55:00,45.95,45.97,45.94,45.95,43108.0,36.05,36.0657,36.0422,36.05,43108.0
2017-11-27 12:00:00,45.96,45.97,45.93,45.94,46900.0,36.0579,36.0657,36.0343,36.0422,46900.0
2017-11-27 12:05:00,45.94,45.96,45.93,45.94,42938.0,36.0422,36.0579,36.0343,36.0422,42938.0
2017-11-27 12:10:00,45.94,45.97,45.93,45.94,53318.0,36.0422,36.0657,36.0343,36.0422,53318.0
2017-11-27 12:15:00,45.94,45.96,45.94,45.95,65561.0,36.0422,36.0579,36.0422,36.05,65561.0
2017-11-27 12:20:00,45.95,45.98,45.95,45.97,46003.0,36.05,36.0736,36.05,36.0657,46003.0
2017-11-27 12:25:00,45.97,45.99,45.96,45.98,26408.0,36.0657,36.0814,36.0579,36.0736,26408.0
2017-11-27 12:30:00,45.98,45.98,45.96,45.97,31453.0,36.0736,36.0736,36.0579,36.0657,31453.0
2017-11-27 12:35:00,45.97,45.98,45.94,45.95,46643.0,36.0657,36.0736,36.0422,36.05,46643.0
2017-11-27 12:40:00,45.95,45.96,45.94,45.95,38636.0,36.05,36.0579,36.0422,36.05,38636.0
2017-11-27 12:45:00,45.94,45.98,45.94,45.95,43556.0,36.0422,36.0736,36.0422,36.05,43556.0
2017-11-27 12:50:00,45.95,45.96,45.92,45.95,39045.0,36.05,36.0579,36.0265,36.05,39045.0
2017-11-27 12:55:00,45.94,45.96,45.93,45.94,21159.0,36.0422,36.0579,36.0343,36.0422,21159.0
2017-11-27 13:00:00,45.94,45.95,45.91,45.92,31376.0,36.0422,36.05,36.0186,36.0265,31376.0
2017-11-27 13:05:00,45.91,45.92,45.88,45.89,33594.0,36.0186,36.0265,35.9951,36.0029,33594.0
2017-11-27 13:10:00,45.89,45.92,45.88,45.91,27829.0,36.0029,36.0265,35.9951,36.0186,27829.0
2017-11-27 13:15:00,45.91,45.92,45.88,45.89,34591.0,36.0186,36.0265,35.9951,36.0029,34591.0
2017-11-27 13:20:00,45.89,45.9,45.88,45.88,28027.0,36.0029,36.0108,35.9951,35.9951,28027.0
2017-11-27 13:25:00,45.89,45.9,45.88,45.89,32757.0,36.0029,36.0108,35.9951,36.0029,32757.0
2017-11-27 13:30:00,45.89,45.9,45.88,45.89,24553.0,36.0029,36.0108,35.9951,36.0029,24553.0
2017-11-27 13:35:00,45.89,45.9,45.88,45.9,46852.0,36.0029,36.0108,35.9951,36.0108,46852.0
2017-11-27 13:40:00,45.9,45.9,45.88,45.9,26433.0,36.0108,36.0108,35.9951,36.0108,26433.0
2017-11-27 13:45:00,45.89,45.9,45.88,45.9,20467.0,36.0029,36.0108,35.9951,36.0108,20467.0
2017-11-27 13:50:00,45.9,45.92,45.89,45.9,23478.0,36.0108,36.0265,36.0029,36.0108,23478.0
2017-11-27 13:55:00,45.91,45.93,45.89,45.93,37114.0,36.0186,36.0343,36.0029,36.0343,37114.0
2017-11-27 14:00:00,45.92,45.94,45.91,45.94,28738.0,36.0265,36.0422,36.0186,36.0422,28738.0
2017-11-27 14:05:00,45.94,45.94,45.93,45.94,19156.0,36.0422,36.0422,36.0343,36.0422,19156.0
2017-11-27 14:10:00,45.94,45.95,45.92,45.92,39984.0,36.0422,36.05,36.0265,36.0265,39984.0
2017-11-27 14:15:00,45.93,45.95,45.92,45.95,38249.0,36.0343,36.05,36.0265,36.05,38249.0
2017-11-27 14:20:00,45.95,45.96,45.93,45.94,30074.0,36.05,36.0579,36.0343,36.0422,30074.0
2017-11-27 14:25:00,45.93,45.95,45.92,45.93,44924.0,36.0343,36.05,36.0265,36.0343,44924.0
2017-11-27 14:30:00,45.93,45.94,45.92,45.92,27749.0,36.0343,36.0422,36.0265,36.0265,27749.0
2017-11-27 14:35:00,45.91,45.93,45.9,45.93,72018.0,36.0186,36.0343,36.0108,36.0343,72018.0
2017-11-27 14:40:00,45.93,45.93,45.9,45.91,57604.0,36.0343,36.0343,36.0108,36.0186,57604.0
2017-11-27 14:45:00,45.91,45.95,45.9,45.94,73233.0,36.0186,36.05,36.0108,36.0422,73233.0
2017-11-27 14:50:00,45.93,45.94,45.91,45.93,49955.0,36.0343,36.0422,36.0186,36.0343,49955.0
2017-11-27 14:55:00,45.93,45.96,45.93,45.96,38037.0,36.0343,36.0579,36.0343,36.0579,38037.0
2017-11-27 15:00:00,45.96,45.97,45.94,45.95,70694.0,36.0579,36.0657,36.0422,36.05,70694.0
2017-11-27 15:05:00,45.95,45.96,45.94,45.95,47060.0,36.05,36.0579,36.0422,36.05,47060.0
2017-11-27 15:10:00,45.95,45.98,45.94,45.97,95912.0,36.05,36.0736,36.0422,36.0657,95912.0
2017-11-27 15:15:00,45.97,45.97,45.94,45.95,35932.0,36.0657,36.0657,36.0422,36.05,35932.0
2017-11-27 15:20:00,45.95,45.95,45.92,45.93,48028.0,36.05,36.05,36.0265,36.0343,48028.0
2017-11-27 15:25:00,45.92,45.96,45.92,45.96,60501.0,36.0265,36.0579,36.0265,36.0579,60501.0
2017-11-27 15:30:00,45.96,45.96,45.93,45.95,78699.0,36.0579,36.0579,36.0343,36.05,78699.0
2017-11-27 15:35:00,45.94,45.95,45.93,45.94,45674.0,36.0422,36.05,36.0343,36.0422,45674.0
2017-11-27 15:40:00,45.95,45.95,45.94,45.95,51923.0,36.05,36.05,36.0422,36.05,51923.0
2017-11-27 15:45:00,45.95,45.95,45.94,45.94,55048.0,36.05,36.05,36.0422,36.0422,55048.0
2017-11-27 15:50:00,45.95,45.95,45.94,45.94,79696.0,36.05,36.05,36.0422,36.0422,79696.0
2017-11-27 15:55:00,45.95,45.96,45.9,45.9,420147.0,36.05,36.0579,36.0108,36.0108,420147.0
2017-11-28 09:30:00,45.99,46.15,45.98,46.02,406509.0,36.0814,36.2069,36.0736,36.1049,406509.0
2017-11-28 09:35:00,46.02,46.06,45.98,46.04,131280.0,36.1049,36.1363,36.0736,36.1206,131280.0
2017-11-28 09:40:00,46.04,46.08,45.97,45.98,140880.0,36.1206,36.152,36.0657,36.0736,140880.0
2017-11-28 09:45:00,45.98,45.99,45.9,45.91,99099.0,36.0736,36.0814,36.0108,36.0186,99099.0
2017-11-28 09:50:00,45.91,45.94,45.88,45.91,80671.0,36.0186,36.0422,35.9951,36.0186,80671.0
2017-11-28 09:55:00,45.9,45.93,45.89,45.93,75457.0,36.0108,36.0343,36.0029,36.0343,75457.0
2017-11-28 10:00:00,45.93,45.98,45.92,45.96,71910.0,36.0343,36.0736,36.0265,36.0579,71910.0
2017-11-28 10:05:00,45.96,45.97,45.94,45.97,61198.0,36.0579,36.0657,36.0422,36.0657,61198.0
2017-11-28 10:10:00,45.97,45.97,45.95,45.96,49276.0,36.0657,36.0657,36.05,36.0579,49276.0
2017-11-28 10:15:00,45.96,45.98,45.95,45.97,43888.0,36.0579,36.0736,36.05,36.0657,43888.0
2017-11-28 10:20:00,45.97,45.97,45.96,45.96,28674.0,36.0657,36.0657,36.0579,36.0579,28674.0
2017-11-28 10:25:00,45.97,45.98,45.94,45.95,72609.0,36.0657,36.0736,36.0422,36.05,72609.0
2017-11-28 10:30:00,45.95,45.97,45.94,45.96,81877.0,36.05,36.0657,36.0422,36.0579,81877.0
2017-11-28 10:35:00,45.95,45.96,45.91,45.92,108158.0,36.05,36.0579,36.0186,36.0265,108158.0
2017-11-28 10:40:00,45.93,45.94,45.91,45.91,67593.0,36.0343,36.0422,36.0186,36.0186,67593.0
2017-11-28 10:45:00,45.91,45.92,45.88,45.9,76753.0,36.0186,36.0265,35.9951,36.0108,76753.0
2017-11-28 10:50:00,45.9,45.91,45.88,45.88,50303.0,36.0108,36.0186,35.9951,35.9951,50303.0
2017-11-28 10:55:00,45.88,45.89,45.87,45.87,48494.0,35.9951,36.0029,35.9873,35.9873,48494.0
2017-11-28 11:00:00,45.88,45.88,45.86,45.86,50635.0,35.9951,35.9951,35.9794,35.9794,50635.0
2017-11-28 11:05:00,45.87,45.87,45.84,45.84,45659.0,35.9873,35.9873,35.9637,35.9637,45659.0
2017-11-28 11:10:00,45.85,45.91,45.84,45.9,70351.0,35.9716,36.0186,35.9637,36.0108,70351.0
2017-11-28 11:15:00,45.9,45.9,45.88,45.9,20723.0,36.0108,36.0108,35.9951,36.0108,20723.0
2017-11-28 11:20:00,45.9,45.9,45.89,45.9,33521.0,36.0108,36.0108,36.0029,36.0108,33521.0
2017-11-28 11:25:00,45.9,45.92,45.89,45.91,51535.0,36.0108,36.0265,36.0029,36.0186,51535.0
2017-11-28 11:30:00,45.91,45.93,45.9,45.92,32217.0,36.0186,36.0343,36.0108,36.0265,32217.0
2017-11-28 11:35:00,45.92,45.97,45.92,45.94,126590.0,36.0265,36.0657,36.0265,36.0422,126590.0
2017-11-28 11:40:00,45.94,45.94,45.92,45.92,55054.0,36.0422,36.0422,36.0265,36.0265,55054.0
2017-11-28 11:45:00,45.92,45.93,45.87,45.88,123419.0,36.0265,36.0343,35.9873,35.9951,123419.0
2017-11-28 11:50:00,45.89,45.91,45.88,45.9,16364.0,36.0029,36.0186,35.9951,36.0108,16364.0
2017-11-28 11:55:00,45.9,45.92,45.89,45.91,35881.0,36.0108,36.0265,36.0029,36.0186,35881.0
2017-11-28 12:00:00,45.91,45.94,45.91,45.93,30290.0,36.0186,36.0422,36.0186,36.0343,30290.0
2017-11-28 12:05:00,45.93,45.95,45.91,45.94,31661.0,36.0343,36.05,36.0186,36.0422,31661.0
2017-11-28 12:10:00,45.94,45.99,45.94,45.99,55725.0,36.0422,36.0814,36.0422,36.0814,55725.0
2017-11-28 12:15:00,45.98,45.99,45.95,45.98,39648.0,36.0736,36.0814,36.05,36.0736,39648.0
2017-11-28 12:20:00,45.99,46.0,45.96,45.97,29361.0,36.0814,36.0892,36.0579,36.0657,29361.0
2017-11-28 12:25:00,45.98,45.99,45.96,45.98,28780.0,36.0736,36.0814,36.0579,36.0736,28780.0
2017-11-28 12:30:00,45.98,45.98,45.96,45.97,24652.0,36.0736,36.0736,36.0579,36.0657,24652.0
2017-11-28 12:35:00,45.97,45.97,45.91,45.91,38894.0,36.0657,36.0657,36.0186,36.0186,38894.0
2017-11-28 12:40:00,45.91,45.93,45.91,45.91,32643.0,36.0186,36.0343,36.0186,36.0186,32643.0
2017-11-28 12:45:00,45.91,45.93,45.9,45.93,32424.0,36.0186,36.0343,36.0108,36.0343,32424.0
2017-11-28 12:50:00,45.93,45.94,45.91,45.92,29333.0,36.0343,36.0422,36.0186,36.0265,29333.0
2017-11-28 12:55:00,45.93,45.93,45.89,45.91,68248.0,36.0343,36.0343,36.0029,36.0186,68248.0
2017-11-28 13:00:00,45.91,45.94,45.9,45.9,63789.0,36.0186,36.0422,36.0108,36.0108,63789.0
2017-11-28 13:05:00,45.91,45.92,45.89,45.91,62349.0,36.0186,36.0265,36.0029,36.0186,62349.0
2017-11-28 13:10:00,45.91,45.91,45.88,45.89,44916.0,36.0186,36.0186,35.9951,36.0029,44916.0
2017-11-28 13:15:00,45.9,45.9,45.88,45.9,23847.0,36.0108,36.0108,35.9951,36.0108,23847.0
2017-11-28 13:20:00,45.9,45.91,45.87,45.9,48523.0,36.0108,36.0186,35.9873,36.0108,48523.0
2017-11-28 13:25:00,45.89,45.92,45.88,45.9,58102.0,36.0029,36.0265,35.9951,36.0108,58102.0
2017-11-28 13:30:00,45.91,45.92,45.9,45.91,24191.0,36.0186,36.0265,36.0108,36.0186,24191.0
2017-11-28 13:35:00,45.9,45.91,45.88,45.9,44455.0,36.0108,36.0186,35.9951,36.0108,44455.0
2017-11-28 13:40:00,45.89,45.9,45.88,45.9,21106.0,36.0029,36.0108,35.9951,36.0108,21106.0
2017-11-28 13:45:00,45.9,45.91,45.89,45.9,34802.0,36.0108,36.0186,36.0029,36.0108,34802.0
2017-11-28 13:50:00,45.89,45.91,45.88,45.89,34917.0,36.0029,36.0186,35.9951,36.0029,34917.0
2017-11-28 13:55:00,45.9,45.9,45.86,45.88,74282.0,36.0108,36.0108,35.9794,35.9951,74282.0
2017-11-28 14:00:00,45.89,45.89,45.86,45.88,132649.0,36.0029,36.0029,35.9794,35.9951,132649.0
2017-11-28 14:05:00,45.88,45.91,45.87,45.9,38522.0,35.9951,36.0186,35.9873,36.0108,38522.0
2017-11-28 14:10:00,45.9,45.91,45.88,45.89,85918.0,36.0108,36.0186,35.9951,36.0029,85918.0
2017-11-28 14:15:00,45.9,45.9,45.87,45.87,33858.0,36.0108,36.0108,35.9873,35.9873,33858.0
2017-11-28 14:20:00,45.88,45.88,45.85,45.85,56155.0,35.9951,35.9951,35.9716,35.9716,56155.0
2017-11-28 14:25:00,45.86,45.87,45.83,45.86,50565.0,35.9794,35.9873,35.9559,35.9794,50565.0
2017-11-28 14:30:00,45.86,45.89,45.85,45.89,43323.0,35.9794,36.0029,35.9716,36.0029,43323.0
2017-11-28 14:35:00,45.88,45.89,45.87,45.87,30718.0,35.9951,36.0029,35.9873,35.9873,30718.0
2017-11-28 14:40:00,45.88,45.9,45.87,45.9,78298.0,35.9951,36.0108,35.9873,36.0108,78298.0
2017-11-28 14:45:00,45.89,45.91,45.85,45.86,67122.0,36.0029,36.0186,35.9716,35.9794,67122.0
2017-11-28 14:50:00,45.86,45.88,45.85,45.88,40513.0,35.9794,35.9951,35.9716,35.9951,40513.0
2017-11-28 14:55:00,45.88,45.89,45.86,45.88,85554.0,35.9951,36.0029,35.9794,35.9951,85554.0
2017-11-28 15:00:00,45.88,45.89,45.86,45.86,100213.0,35.9951,36.0029,35.9794,35.9794,100213.0
2017-11-28 15:05:00,45.86,45.87,45.85,45.86,33694.0,35.9794,35.9873,35.9716,35.9794,33694.0
2017-11-28 15:10:00,45.87,45.89,45.86,45.89,82589.0,35.9873,36.0029,35.9794,36.0029,82589.0
2017-11-28 15:15:00,45.89,45.92,45.88,45.9,74894.0,36.0029,36.0265,35.9951,36.0108,74894.0
2017-11-28 15:20:00,45.9,45.91,45.85,45.88,93888.0,36.0108,36.0186,35.9716,35.9951,93888.0
2017-11-28 15:25:00,45.88,45.9,45.87,45.9,72638.0,35.9951,36.0108,35.9873,36.0108,72638.0
2017-11-28 15:30:00,45.9,45.9,45.85,45.85,81566.0,36.0108,36.0108,35.9716,35.9716,81566.0
2017-11-28 15:35:00,45.86,45.89,45.85,45.86,140009.0,35.9794,36.0029,35.9716,35.9794,140009.0
2017-11-28 15:40:00,45.87,45.9,45.86,45.9,167480.0,35.9873,36.0108,35.9794,36.0108,167480.0
2017-11-28 15:45:00,45.9,45.9,45.85,45.85,327369.0,36.0108,36.0108,35.9716,35.9716,327369.0
2017-11-28 15:50:00,45.85,45.87,45.78,45.79,574973.0,35.9716,35.9873,35.9166,35.9245,574973.0
2017-11-28 15:55:00,45.79,45.84,45.78,45.84,805076.0,35.9245,35.9637,35.9166,35.9637,805076.0
2017-11-29 09:30:00,45.77,45.82,45.67,45.7,272455.0,35.9088,35.948,35.8303,35.8539,272455.0
2017-11-29 09:35:00,45.69,45.69,45.55,45.58,255881.0,35.846,35.846,35.7362,35.7597,255881.0
2017-11-29 09:40:00,45.58,45.63,45.53,45.55,266985.0,35.7597,35.799,35.7205,35.7362,266985.0
2017-11-29 09:45:00,45.55,45.55,45.44,45.47,211482.0,35.7362,35.7362,35.6499,35.6734,211482.0
2017-11-29 09:50:00,45.48,45.53,45.47,45.53,215635.0,35.6813,35.7205,35.6734,35.7205,215635.0
2017-11-29 09:55:00,45.53,45.53,45.37,45.38,340282.0,35.7205,35.7205,35.595,35.6028,340282.0
2017-11-29 10:00:00,45.38,45.48,45.38,45.45,155240.0,35.6028,35.6813,35.6028,35.6577,155240.0
2017-11-29 10:05:00,45.45,45.52,45.45,45.49,448501.0,35.6577,35.7127,35.6577,35.6891,448501.0
2017-11-29 10:10:00,45.5,45.5,45.45,45.46,163487.0,35.697,35.697,35.6577,35.6656,163487.0
2017-11-29 10:15:00,45.46,45.46,45.37,45.38,216031.0,35.6656,35.6656,35.595,35.6028,216031.0
2017-11-29 10:20:00,45.39,45.51,45.38,45.48,428097.0,35.6107,35.7048,35.6028,35.6813,428097.0
2017-11-29 10:25:00,45.5,45.58,45.48,45.51,100576.0,35.697,35.7597,35.6813,35.7048,100576.0
2017-11-29 10:30:00,45.52,45.55,45.47,45.48,334872.0,35.7127,35.7362,35.6734,35.6813,334872.0
2017-11-29 10:35:00,45.48,45.49,45.38,45.45,304984.0,35.6813,35.6891,35.6028,35.6577,304984.0
2017-11-29 10:40:00,45.46,45.5,45.41,45.45,238726.0,35.6656,35.697,35.6264,35.6577,238726.0
2017-11-29 10:45:00,45.45,45.52,45.43,45.51,151031.0,35.6577,35.7127,35.6421,35.7048,151031.0
2017-11-29 10:50:00,45.51,45.52,45.35,45.36,180355.0,35.7048,35.7127,35.5793,35.5871,180355.0
2017-11-29 10:55:00,45.36,45.43,45.36,45.42,157897.0,35.5871,35.6421,35.5871,35.6342,157897.0
2017-11-29 11:00:00,45.42,45.44,45.39,45.4,183137.0,35.6342,35.6499,35.6107,35.6185,183137.0
2017-11-29 11:05:00,45.41,45.43,45.4,45.4,107905.0,35.6264,35.6421,35.6185,35.6185,107905.0
2017-11-29 11:10:00,45.41,45.43,45.35,45.36,174048.0,35.6264,35.6421,35.5793,35.5871,174048.0
2017-11-29 11:15:00,45.36,45.41,45.35,45.35,87381.0,35.5871,35.6264,35.5793,35.5793,87381.0
2017-11-29 11:20:00,45.36,45.4,45.35,45.38,85023.0,35.5871,35.6185,35.5793,35.6028,85023.0
2017-11-29 11:25:00,45.39,45.39,45.31,45.31,145629.0,35.6107,35.6107,35.5479,35.5479,145629.0
2017-11-29 11:30:00,45.32,45.36,45.29,45.33,216657.0,35.5558,35.5871,35.5322,35.5636,216657.0
2017-11-29 11:35:00,45.34,45.34,45.21,45.25,629423.0,35.5714,35.5714,35.4695,35.5008,629423.0
2017-11-29 11:40:00,45.25,45.29,45.23,45.25,915609.0,35.5008,35.5322,35.4851,35.5008,915609.0
2017-11-29 11:45:00,45.25,45.43,45.25,45.41,326742.0,35.5008,35.6421,35.5008,35.6264,326742.0
2017-11-29 11:50:00,45.41,45.41,45.33,45.34,278848.0,35.6264,35.6264,35.5636,35.5714,278848.0
2017-11-29 11:55:00,45.34,45.41,45.33,45.39,195875.0,35.5714,35.6264,35.5636,35.6107,195875.0
2017-11-29 12:00:00,45.39,45.43,45.39,45.43,217527.0,35.6107,35.6421,35.6107,35.6421,217527.0
2017-11-29 12:05:00,45.43,45.56,45.42,45.54,233044.0,35.6421,35.744,35.6342,35.7284,233044.0
2017-11-29 12:10:00,45.54,45.56,45.51,45.55,85747.0,35.7284,35.744,35.7048,35.7362,85747.0
2017-11-29 12:15:00,45.55,45.56,45.47,45.5,122143.0,35.7362,35.744,35.6734,35.697,122143.0
2017-11-29 12:20:00,45.5,45.51,45.43,45.46,115668.0,35.697,35.7048,35.6421,35.6656,115668.0
2017-11-29 12:25:00,45.46,45.48,45.43,45.47,96690.0,35.6656,35.6813,35.6421,35.6734,96690.0
2017-11-29 12:30:00,45.47,45.48,45.43,45.44,112894.0,35.6734,35.6813,35.6421,35.6499,112894.0
2017-11-29 12:35:00,45.44,45.46,45.43,45.45,55491.0,35.6499,35.6656,35.6421,35.6577,55491.0
2017-11-29 12:40:00,45.45,45.46,45.43,45.44,70390.0,35.6577,35.6656,35.6421,35.6499,70390.0
2017-11-29 12:45:00,45.44,45.46,45.41,45.44,222244.0,35.6499,35.6656,35.6264,35.6499,222244.0
2017-11-29 12:50:00,45.45,45.48,45.43,45.47,94158.0,35.6577,35.6813,35.6421,35.6734,94158.0
2017-11-29 12:55:00,45.46,45.48,45.45,45.47,74927.0,35.6656,35.6813,35.6577,35.6734,74927.0
2017-11-29 13:00:00,45.47,45.5,45.46,45.48,127784.0,35.6734,35.697,35.6656,35.6813,127784.0
2017-11-29 13:05:00,45.48,45.54,45.47,45.54,55448.0,35.6813,35.7284,35.6734,35.7284,55448.0
2017-11-29 13:10:00,45.54,45.56,45.53,45.54,73861.0,35.7284,35.744,35.7205,35.7284,73861.0
2017-11-29 13:15:00,45.54,45.58,45.54,45.58,37179.0,35.7284,35.7597,35.7284,35.7597,37179.0
2017-11-29 13:20:00,45.58,45.61,45.57,45.59,103590.0,35.7597,35.7833,35.7519,35.7676,103590.0
2017-11-29 13:25:00,45.59,45.6,45.58,45.6,18974.0,35.7676,35.7754,35.7597,35.7754,18974.0
2017-11-29 13:30:00,45.59,45.61,45.56,45.58,102485.0,35.7676,35.7833,35.744,35.7597,102485.0
2017-11-29 13:35:00,45.58,45.59,45.57,45.58,23875.0,35.7597,35.7676,35.7519,35.7597,23875.0
2017-11-29 13:40:00,45.59,45.59,45.55,45.57,98556.0,35.7676,35.7676,35.7362,35.7519,98556.0
2017-11-29 13:45:00,45.57,45.59,45.56,45.58,72887.0,35.7519,35.7676,35.744,35.7597,72887.0
2017-11-29 13:50:00,45.59,45.62,45.58,45.59,215604.0,35.7676,35.7911,35.7597,35.7676,215604.0
2017-11-29 13:55:00,45.59,45.62,45.58,45.58,104125.0,35.7676,35.7911,35.7597,35.7597,104125.0
2017-11-29 14:00:00,45.58,45.58,45.51,45.53,169570.0,35.7597,35.7597,35.7048,35.7205,169570.0
2017-11-29 14:05:00,45.53,45.54,45.5,45.52,84796.0,35.7205,35.7284,35.697,35.7127,84796.0
2017-11-29 14:10:00,45.52,45.52,45.47,45.5,79590.0,35.7127,35.7127,35.6734,35.697,79590.0
2017-11-29 14:15:00,45.5,45.51,45.49,45.5,56472.0,35.697,35.7048,35.6891,35.697,56472.0
2017-11-29 14:20:00,45.49,45.5,45.49,45.49,28506.0,35.6891,35.697,35.6891,35.6891,28506.0
2017-11-29 14:25:00,45.49,45.54,45.49,45.5,106674.0,35.6891,35.7284,35.6891,35.697,106674.0
2017-11-29 14:30:00,45.51,45.53,45.48,45.53,51315.0,35.7048,35.7205,35.6813,35.7205,51315.0
2017-11-29 14:35:00,45.53,45.55,45.51,45.55,48229.0,35.7205,35.7362,35.7048,35.7362,48229.0
2017-11-29 14:40:00,45.55,45.55,45.52,45.52,40286.0,35.7362,35.7362,35.7127,35.7127,40286.0
2017-11-29 14:45:00,45.52,45.53,45.5,45.51,75040.0,35.7127,35.7205,35.697,35.7048,75040.0
2017-11-29 14:50:00,45.5,45.51,45.49,45.5,57827.0,35.697,35.7048,35.6891,35.697,57827.0
2017-11-29 14:55:00,45.5,45.52,45.44,45.45,127126.0,35.697,35.7127,35.6499,35.6577,127126.0
2017-11-29 15:00:00,45.45,45.47,45.43,45.44,120188.0,35.6577,35.6734,35.6421,35.6499,120188.0
2017-11-29 15:05:00,45.44,45.48,45.43,45.48,93913.0,35.6499,35.6813,35.6421,35.6813,93913.0
2017-11-29 15:10:00,45.48,45.49,45.45,45.48,74516.0,35.6813,35.6891,35.6577,35.6813,74516.0
2017-11-29 15:15:00,45.49,45.51,45.48,45.48,74342.0,35.6891,35.7048,35.6813,35.6813,74342.0
2017-11-29 15:20:00,45.49,45.49,45.47,45.48,90010.0,35.6891,35.6891,35.6734,35.6813,90010.0
2017-11-29 15:25:00,45.48,45.49,45.43,45.44,144381.0,35.6813,35.6891,35.6421,35.6499,144381.0
2017-11-29 15:30:00,45.45,45.46,45.44,45.45,145801.0,35.6577,35.6656,35.6499,35.6577,145801.0
2017-11-29 15:35:00,45.45,45.46,45.4,45.41,187334.0,35.6577,35.6656,35.6185,35.6264,187334.0
2017-11-29 15:40:00,45.41,45.48,45.41,45.48,255509.0,35.6264,35.6813,35.6264,35.6813,255509.0
2017-11-29 15:45:00,45.48,45.48,45.44,45.46,225892.0,35.6813,35.6813,35.6499,35.6656,225892.0
2017-11-29 15:50:00,45.45,45.48,45.44,45.46,371511.0,35.6577,35.6813,35.6499,35.6656,371511.0
2017-11-29 15:55:00,45.46,45.5,45.42,45.49,914358.0,35.6656,35.697,35.6342,35.6891,914358.0
2017-11-30 09:30:00,45.14,45.2,45.08,45.13,341978.0,35.7008,35.7483,35.6534,35.6929,341978.0
2017-11-30 09:35:00,45.13,45.14,45.1,45.1,150822.0,35.6929,35.7008,35.6692,35.6692,150822.0
2017-11-30 09:40:00,45.11,45.12,45.03,45.09,208158.0,35.6771,35.685,35.6138,35.6613,208158.0
2017-11-30 09:45:00,45.09,45.14,45.08,45.09,149197.0,35.6613,35.7008,35.6534,35.6613,149197.0
2017-11-30 09:50:00,45.09,45.24,45.09,45.17,150037.0,35.6613,35.7799,35.6613,35.7246,150037.0
2017-11-30 09:55:00,45.17,45.31,45.17,45.29,94052.0,35.7246,35.8353,35.7246,35.8195,94052.0
2017-11-30 10:00:00,45.28,45.37,45.28,45.33,156042.0,35.8115,35.8827,35.8115,35.8511,156042.0
2017-11-30 10:05:00,45.33,45.42,45.32,45.4,205994.0,35.8511,35.9223,35.8432,35.9065,205994.0
2017-11-30 10:10:00,45.4,45.45,45.38,45.43,106640.0,35.9065,35.946,35.8906,35.9302,106640.0
2017-11-30 10:15:00,45.42,45.43,45.35,45.37,138506.0,35.9223,35.9302,35.8669,35.8827,138506.0
2017-11-30 10:20:00,45.36,45.4,45.32,45.39,95545.0,35.8748,35.9065,35.8432,35.8985,95545.0
2017-11-30 10:25:00,45.4,45.43,45.38,45.41,87944.0,35.9065,35.9302,35.8906,35.9144,87944.0
2017-11-30 10:30:00,45.41,45.43,45.36,45.39,164293.0,35.9144,35.9302,35.8748,35.8985,164293.0
2017-11-30 10:35:00,45.39,45.4,45.3,45.37,98708.0,35.8985,35.9065,35.8274,35.8827,98708.0
2017-11-30 10:40:00,45.38,45.44,45.37,45.44,111200.0,35.8906,35.9381,35.8827,35.9381,111200.0
2017-11-30 10:45:00,45.43,45.5,45.43,45.49,77316.0,35.9302,35.9855,35.9302,35.9776,77316.0
2017-11-30 10:50:00,45.5,45.5,45.43,45.45,83118.0,35.9855,35.9855,35.9302,35.946,83118.0
2017-11-30 10:55:00,45.46,45.5,45.44,45.48,109108.0,35.9539,35.9855,35.9381,35.9697,109108.0
2017-11-30 11:00:00,45.48,45.52,45.44,45.44,151272.0,35.9697,36.0014,35.9381,35.9381,151272.0
2017-11-30 11:05:00,45.45,45.47,45.44,45.47,54135.0,35.946,35.9618,35.9381,35.9618,54135.0
2017-11-30 11:10:00,45.47,45.5,45.42,45.44,112289.0,35.9618,35.9855,35.9223,35.9381,112289.0
2017-11-30 11:15:00,45.44,45.5,45.43,45.48,83885.0,35.9381,35.9855,35.9302,35.9697,83885.0
2017-11-30 11:20:00,45.49,45.5,45.46,45.48,65974.0,35.9776,35.9855,35.9539,35.9697,65974.0
2017-11-30 11:25:00,45.47,45.49,45.45,45.47,144365.0,35.9618,35.9776,35.946,35.9618,144365.0
2017-11-30 11:30:00,45.47,45.51,45.47,45.5,95708.0,35.9618,35.9935,35.9618,35.9855,95708.0
2017-11-30 11:35:00,45.49,45.5,45.48,45.49,69540.0,35.9776,35.9855,35.9697,35.9776,69540.0
2017-11-30 11:40:00,45.5,45.55,45.49,45.51,82436.0,35.9855,36.0251,35.9776,35.9935,82436.0
2017-11-30 11:45:00,45.51,45.53,45.49,45.5,82546.0,35.9935,36.0093,35.9776,35.9855,82546.0
2017-11-30 11:50:00,45.5,45.51,45.48,45.5,43278.0,35.9855,35.9935,35.9697,35.9855,43278.0
2017-11-30 11:55:00,45.5,45.5,45.47,45.48,41587.0,35.9855,35.9855,35.9618,35.9697,41587.0
2017-11-30 12:00:00,45.49,45.51,45.46,45.5,54465.0,35.9776,35.9935,35.9539,35.9855,54465.0
2017-11-30 12:05:00,45.5,45.54,45.49,45.53,41819.0,35.9855,36.0172,35.9776,36.0093,41819.0
2017-11-30 12:10:00,45.54,45.55,45.52,45.55,52938.0,36.0172,36.0251,36.0014,36.0251,52938.0
2017-11-30 12:15:00,45.55,45.6,45.54,45.6,56757.0,36.0251,36.0646,36.0172,36.0646,56757.0
2017-11-30 12:20:00,45.6,45.65,45.59,45.63,119419.0,36.0646,36.1042,36.0567,36.0884,119419.0
2017-11-30 12:25:00,45.64,45.68,45.63,45.64,84337.0,36.0963,36.1279,36.0884,36.0963,84337.0
2017-11-30 12:30:00,45.65,45.7,45.64,45.69,89292.0,36.1042,36.1437,36.0963,36.1358,89292.0
2017-11-30 12:35:00,45.69,45.73,45.68,45.73,137283.0,36.1358,36.1675,36.1279,36.1675,137283.0
2017-11-30 12:40:00,45.73,45.77,45.7,45.76,87677.0,36.1675,36.1991,36.1437,36.1912,87677.0
2017-11-30 12:45:00,45.76,45.82,45.72,45.79,126370.0,36.1912,36.2386,36.1595,36.2149,126370.0
2017-11-30 12:50:00,45.79,45.81,45.75,45.76,70160.0,36.2149,36.2307,36.1833,36.1912,70160.0
2017-11-30 12:55:00,45.76,45.78,45.73,45.76,63801.0,36.1912,36.207,36.1675,36.1912,63801.0
2017-11-30 13:00:00,45.76,45.79,45.75,45.76,84623.0,36.1912,36.2149,36.1833,36.1912,84623.0
2017-11-30 13:05:00,45.76,45.8,45.72,45.78,65004.0,36.1912,36.2228,36.1595,36.207,65004.0
2017-11-30 13:10:00,45.79,45.79,45.71,45.75,74408.0,36.2149,36.2149,36.1516,36.1833,74408.0
2017-11-30 13:15:00,45.74,45.75,45.69,45.71,81234.0,36.1754,36.1833,36.1358,36.1516,81234.0
2017-11-30 13:20:00,45.7,45.72,45.62,45.64,136019.0,36.1437,36.1595,36.0805,36.0963,136019.0
2017-11-30 13:25:00,45.65,45.68,45.64,45.68,70530.0,36.1042,36.1279,36.0963,36.1279,70530.0
2017-11-30 13:30:00,45.68,45.72,45.65,45.66,72050.0,36.1279,36.1595,36.1042,36.1121,72050.0
2017-11-30 13:35:00,45.67,45.7,45.65,45.66,60291.0,36.12,36.1437,36.1042,36.1121,60291.0
2017-11-30 13:40:00,45.66,45.7,45.66,45.68,36150.0,36.1121,36.1437,36.1121,36.1279,36150.0
2017-11-30 13:45:00,45.68,45.71,45.66,45.67,42602.0,36.1279,36.1516,36.1121,36.12,42602.0
2017-11-30 13:50:00,45.67,45.72,45.66,45.67,70021.0,36.12,36.1595,36.1121,36.12,70021.0
2017-11-30 13:55:00,45.67,45.73,45.67,45.72,56652.0,36.12,36.1675,36.12,36.1595,56652.0
2017-11-30 14:00:00,45.73,45.74,45.72,45.72,62305.0,36.1675,36.1754,36.1595,36.1595,62305.0
2017-11-30 14:05:00,45.72,45.73,45.67,45.67,57523.0,36.1595,36.1675,36.12,36.12,57523.0
2017-11-30 14:10:00,45.67,45.71,45.66,45.68,67043.0,36.12,36.1516,36.1121,36.1279,67043.0
2017-11-30 14:15:00,45.67,45.7,45.66,45.68,33358.0,36.12,36.1437,36.1121,36.1279,33358.0
2017-11-30 14:20:00,45.69,45.69,45.64,45.65,56849.0,36.1358,36.1358,36.0963,36.1042,56849.0
2017-11-30 14:25:00,45.65,45.68,45.63,45.67,58895.0,36.1042,36.1279,36.0884,36.12,58895.0
2017-11-30 14:30:00,45.67,45.67,45.64,45.64,56008.0,36.12,36.12,36.0963,36.0963,56008.0
2017-11-30 14:35:00,45.64,45.66,45.63,45.65,61567.0,36.0963,36.1121,36.0884,36.1042,61567.0
2017-11-30 14:40:00,45.65,45.68,45.65,45.65,77857.0,36.1042,36.1279,36.1042,36.1042,77857.0
2017-11-30 14:45:00,45.65,45.66,45.63,45.66,54018.0,36.1042,36.1121,36.0884,36.1121,54018.0
2017-11-30 14:50:00,45.65,45.66,45.63,45.65,53660.0,36.1042,36.1121,36.0884,36.1042,53660.0
2017-11-30 14:55:00,45.65,45.67,45.62,45.66,106262.0,36.1042,36.12,36.0805,36.1121,106262.0
2017-11-30 15:00:00,45.65,45.68,45.63,45.66,103553.0,36.1042,36.1279,36.0884,36.1121,103553.0
2017-11-30 15:05:00,45.66,45.68,45.65,45.66,97284.0,36.1121,36.1279,36.1042,36.1121,97284.0
2017-11-30 15:10:00,45.67,45.67,45.64,45.65,53044.0,36.12,36.12,36.0963,36.1042,53044.0
2017-11-30 15:15:00,45.65,45.67,45.64,45.66,126080.0,36.1042,36.12,36.0963,36.1121,126080.0
2017-11-30 15:20:00,45.66,45.7,45.65,45.67,90570.0,36.1121,36.1437,36.1042,36.12,90570.0
2017-11-30 15:25:00,45.68,45.7,45.67,45.69,120070.0,36.1279,36.1437,36.12,36.1358,120070.0
2017-11-30 15:30:00,45.7,45.74,45.69,45.74,148820.0,36.1437,36.1754,36.1358,36.1754,148820.0
2017-11-30 15:35:00,45.73,45.76,45.69,45.71,177703.0,36.1675,36.1912,36.1358,36.1516,177703.0
2017-11-30 15:40:00,45.72,45.72,45.69,45.69,152831.0,36.1595,36.1595,36.1358,36.1358,152831.0
2017-11-30 15:45:00,45.69,45.81,45.69,45.8,692113.0,36.1358,36.2307,36.1358,36.2228,692113.0
2017-11-30 15:50:00,45.81,45.84,45.79,45.84,437373.0,36.2307,36.2544,36.2149,36.2544,437373.0
2017-11-30 15:55:00,45.83,45.84,45.75,45.77,1147071.0,36.2465,36.2544,36.1833,36.1991,1147071.0
2017-12-01 09:30:00,45.8,45.9,45.8,45.82,333444.0,36.2228,36.3019,36.2228,36.2386,333444.0
2017-12-01 09:35:00,45.82,45.86,45.75,45.78,87071.0,36.2386,36.2703,36.1833,36.207,87071.0
2017-12-01 09:40:00,45.79,45.81,45.73,45.77,77355.0,36.2149,36.2307,36.1675,36.1991,77355.0
2017-12-01 09:45:00,45.77,45.77,45.71,45.73,91218.0,36.1991,36.1991,36.1516,36.1675,91218.0
2017-12-01 09:50:00,45.73,45.82,45.73,45.8,71533.0,36.1675,36.2386,36.1675,36.2228,71533.0
2017-12-01 09:55:00,45.81,45.86,45.8,45.84,51058.0,36.2307,36.2703,36.2228,36.2544,51058.0
2017-12-01 10:00:00,45.84,45.94,45.83,45.94,104522.0,36.2544,36.3335,36.2465,36.3335,104522.0
2017-12-01 10:05:00,45.94,45.96,45.9,45.92,115805.0,36.3335,36.3494,36.3019,36.3177,115805.0
2017-12-01 10:10:00,45.91,45.91,45.8,45.81,91949.0,36.3098,36.3098,36.2228,36.2307,91949.0
2017-12-01 10:15:00,45.8,45.81,45.7,45.7,85573.0,36.2228,36.2307,36.1437,36.1437,85573.0
2017-12-01 10:20:00,45.7,45.71,45.63,45.67,112408.0,36.1437,36.1516,36.0884,36.12,112408.0
2017-12-01 10:25:00,45.67,45.67,45.58,45.58,122558.0,36.12,36.12,36.0488,36.0488,122558.0
2017-12-01 10:30:00,45.58,45.59,45.52,45.54,77176.0,36.0488,36.0567,36.0014,36.0172,77176.0
2017-12-01 10:35:00,45.53,45.55,45.5,45.55,154388.0,36.0093,36.0251,35.9855,36.0251,154388.0
2017-12-01 10:40:00,45.54,45.57,45.49,45.5,103667.0,36.0172,36.0409,35.9776,35.9855,103667.0
2017-12-01 10:45:00,45.49,45.57,45.49,45.56,75750.0,35.9776,36.0409,35.9776,36.033,75750.0
2017-12-01 10:50:00,45.56,45.62,45.55,45.59,150479.0,36.033,36.0805,36.0251,36.0567,150479.0
2017-12-01 10:55:00,45.59,45.6,45.53,45.55,149830.0,36.0567,36.0646,36.0093,36.0251,149830.0
2017-12-01 11:00:00,45.55,45.58,45.52,45.56,184236.0,36.0251,36.0488,36.0014,36.033,184236.0
2017-12-01 11:05:00,45.57,45.59,45.46,45.5,215268.0,36.0409,36.0567,35.9539,35.9855,215268.0
2017-12-01 11:10:00,45.51,45.55,45.21,45.47,316566.0,35.9935,36.0251,35.7562,35.9618,316566.0
2017-12-01 11:15:00,45.46,45.52,45.38,45.47,143124.0,35.9539,36.0014,35.8906,35.9618,143124.0
2017-12-01 11:20:00,45.48,45.54,45.42,45.47,129759.0,35.9697,36.0172,35.9223,35.9618,129759.0
2017-12-01 11:25:00,45.46,45.61,45.38,45.46,134391.0,35.9539,36.0725,35.8906,35.9539,134391.0
2017-12-01 11:30:00,45.46,45.69,45.35,45.56,146341.0,35.9539,36.1358,35.8669,36.033,146341.0
2017-12-01 11:35:00,45.57,45.6,45.35,45.36,113812.0,36.0409,36.0646,35.8669,35.8748,113812.0
2017-12-01 11:40:00,45.36,45.41,45.32,45.38,93104.0,35.8748,35.9144,35.8432,35.8906,93104.0
2017-12-01 11:45:00,45.37,45.4,45.31,45.37,91040.0,35.8827,35.9065,35.8353,35.8827,91040.0
2017-12-01 11:50:00,45.37,45.46,45.32,45.43,232783.0,35.8827,35.9539,35.8432,35.9302,232783.0
2017-12-01 11:55:00,45.44,45.52,45.34,45.52,140434.0,35.9381,36.0014,35.859,36.0014,140434.0
2017-12-01 12:00:00,45.51,45.52,45.45,45.48,89608.0,35.9935,36.0014,35.946,35.9697,89608.0
2017-12-01 12:05:00,45.48,45.51,45.41,45.51,120834.0,35.9697,35.9935,35.9144,35.9935,120834.0
2017-12-01 12:10:00,45.51,45.56,45.46,45.56,101231.0,35.9935,36.033,35.9539,36.033,101231.0
2017-12-01 12:15:00,45.56,45.61,45.53,45.61,130270.0,36.033,36.0725,36.0093,36.0725,130270.0
2017-12-01 12:20:00,45.62,45.67,45.61,45.65,90862.0,36.0805,36.12,36.0725,36.1042,90862.0
2017-12-01 12:25:00,45.65,45.72,45.65,45.71,90263.0,36.1042,36.1595,36.1042,36.1516,90263.0
2017-12-01 12:30:00,45.72,45.73,45.68,45.69,77663.0,36.1595,36.1675,36.1279,36.1358,77663.0
2017-12-01 12:35:00,45.69,45.74,45.66,45.73,75115.0,36.1358,36.1754,36.1121,36.1675,75115.0
2017-12-01 12:40:00,45.73,45.74,45.69,45.72,58590.0,36.1675,36.1754,36.1358,36.1595,58590.0
2017-12-01 12:45:00,45.71,45.73,45.65,45.69,108733.0,36.1516,36.1675,36.1042,36.1358,108733.0
2017-12-01 12:50:00,45.68,45.74,45.66,45.74,83609.0,36.1279,36.1754,36.1121,36.1754,83609.0
2017-12-01 12:55:00,45.73,45.74,45.69,45.7,40132.0,36.1675,36.1754,36.1358,36.1437,40132.0
2017-12-01 13:00:00,45.7,45.74,45.68,45.73,48982.0,36.1437,36.1754,36.1279,36.1675,48982.0
2017-12-01 13:05:00,45.73,45.78,45.72,45.77,41015.0,36.1675,36.207,36.1595,36.1991,41015.0
2017-12-01 13:10:00,45.78,45.81,45.77,45.8,64226.0,36.207,36.2307,36.1991,36.2228,64226.0
2017-12-01 13:15:00,45.81,45.81,45.76,45.76,48204.0,36.2307,36.2307,36.1912,36.1912,48204.0
2017-12-01 13:20:00,45.77,45.77,45.72,45.75,40591.0,36.1991,36.1991,36.1595,36.1833,40591.0
2017-12-01 13:25:00,45.75,45.76,45.7,45.72,27519.0,36.1833,36.1912,36.1437,36.1595,27519.0
2017-12-01 13:30:00,45.72,45.73,45.69,45.69,32551.0,36.1595,36.1675,36.1358,36.1358,32551.0
2017-12-01 13:35:00,45.7,45.7,45.65,45.66,49732.0,36.1437,36.1437,36.1042,36.1121,49732.0
2017-12-01 13:40:00,45.67,45.71,45.66,45.71,40152.0,36.12,36.1516,36.1121,36.1516,40152.0
2017-12-01 13:45:00,45.71,45.74,45.69,45.73,89680.0,36.1516,36.1754,36.1358,36.1675,89680.0
2017-12-01 13:50:00,45.73,45.78,45.72,45.77,32757.0,36.1675,36.207,36.1595,36.1991,32757.0
2017-12-01 13:55:00,45.76,45.78,45.76,45.77,35442.0,36.1912,36.207,36.1912,36.1991,35442.0
2017-12-01 14:00:00,45.77,45.8,45.76,45.79,53833.0,36.1991,36.2228,36.1912,36.2149,53833.0
2017-12-01 14:05:00,45.8,45.8,45.73,45.76,86002.0,36.2228,36.2228,36.1675,36.1912,86002.0
2017-12-01 14:10:00,45.77,45.78,45.74,45.75,50184.0,36.1991,36.207,36.1754,36.1833,50184.0
2017-12-01 14:15:00,45.75,45.75,45.73,45.75,24130.0,36.1833,36.1833,36.1675,36.1833,24130.0
2017-12-01 14:20:00,45.75,45.8,45.74,45.79,56443.0,36.1833,36.2228,36.1754,36.2149,56443.0
2017-12-01 14:25:00,45.78,45.8,45.77,45.78,84123.0,36.207,36.2228,36.1991,36.207,84123.0
2017-12-01 14:30:00,45.78,45.79,45.76,45.77,38894.0,36.207,36.2149,36.1912,36.1991,38894.0
2017-12-01 14:35:00,45.77,45.8,45.75,45.77,55354.0,36.1991,36.2228,36.1833,36.1991,55354.0
2017-12-01 14:40:00,45.76,45.77,45.74,45.76,44599.0,36.1912,36.1991,36.1754,36.1912,44599.0
2017-12-01 14:45:00,45.77,45.82,45.76,45.81,62579.0,36.1991,36.2386,36.1912,36.2307,62579.0
2017-12-01 14:50:00,45.8,45.8,45.76,45.78,40677.0,36.2228,36.2228,36.1912,36.207,40677.0
2017-12-01 14:55:00,45.79,45.79,45.75,45.79,46886.0,36.2149,36.2149,36.1833,36.2149,46886.0
2017-12-01 15:00:00,45.79,45.79,45.72,45.76,84017.0,36.2149,36.2149,36.1595,36.1912,84017.0
2017-12-01 15:05:00,45.76,45.79,45.75,45.78,60973.0,36.1912,36.2149,36.1833,36.207,60973.0
2017-12-01 15:10:00,45.78,45.81,45.77,45.8,57042.0,36.207,36.2307,36.1991,36.2228,57042.0
2017-12-01 15:15:00,45.8,45.83,45.8,45.82,62735.0,36.2228,36.2465,36.2228,36.2386,62735.0
2017-12-01 15:20:00,45.83,45.84,45.82,45.84,69330.0,36.2465,36.2544,36.2386,36.2544,69330.0
2017-12-01 15:25:00,45.84,45.84,45.82,45.84,161635.0,36.2544,36.2544,36.2386,36.2544,161635.0
2017-12-01 15:30:00,45.84,45.85,45.79,45.79,136766.0,36.2544,36.2624,36.2149,36.2149,136766.0
2017-12-01 15:35:00,45.8,45.83,45.8,45.82,95204.0,36.2228,36.2465,36.2228,36.2386,95204.0
2017-12-01 15:40:00,45.82,45.87,45.81,45.83,216128.0,36.2386,36.2782,36.2307,36.2465,216128.0
2017-12-01 15:45:00,45.83,45.83,45.78,45.82,182578.0,36.2465,36.2465,36.207,36.2386,182578.0
2017-12-01 15:50:00,45.82,45.86,45.81,45.84,314513.0,36.2386,36.2703,36.2307,36.2544,314513.0
2017-12-01 15:55:00,45.84,46.02,45.83,45.97,1589002.0,36.2544,36.3968,36.2465,36.3573,1589002.0
2017-12-04 09:30:00,45.99,45.99,45.77,45.84,327811.0,36.3731,36.3731,36.1991,36.2544,327811.0
2017-12-04 09:35:00,45.84,45.97,45.8,45.94,201898.0,36.2544,36.3573,36.2228,36.3335,201898.0
2017-12-04 09:40:00,45.95,46.05,45.9,46.01,129961.0,36.3414,36.4205,36.3019,36.3889,129961.0
2017-12-04 09:45:00,46.02,46.02,45.95,45.98,123353.0,36.3968,36.3968,36.3414,36.3652,123353.0
2017-12-04 09:50:00,45.98,46.12,45.97,46.12,150897.0,36.3652,36.4759,36.3573,36.4759,150897.0
2017-12-04 09:55:00,46.12,46.18,46.06,46.18,215192.0,36.4759,36.5234,36.4284,36.5234,215192.0
2017-12-04 10:00:00,46.17,46.28,46.15,46.23,184784.0,36.5154,36.6024,36.4996,36.5629,184784.0
2017-12-04 10:05:00,46.23,46.37,46.22,46.34,172008.0,36.5629,36.6736,36.555,36.6499,172008.0
2017-12-04 10:10:00,46.34,46.38,46.3,46.31,144698.0,36.6499,36.6815,36.6183,36.6262,144698.0
2017-12-04 10:15:00,46.31,46.33,46.25,46.25,150850.0,36.6262,36.642,36.5787,36.5787,150850.0
2017-12-04 10:20:00,46.26,46.29,46.21,46.23,93544.0,36.5866,36.6103,36.5471,36.5629,93544.0
2017-12-04 10:25:00,46.22,46.32,46.22,46.31,73553.0,36.555,36.6341,36.555,36.6262,73553.0
2017-12-04 10:30:00,46.31,46.31,46.25,46.29,125916.0,36.6262,36.6262,36.5787,36.6103,125916.0
2017-12-04 10:35:00,46.29,46.29,46.19,46.19,137748.0,36.6103,36.6103,36.5313,36.5313,137748.0
2017-12-04 10:40:00,46.2,46.23,46.13,46.15,125990.0,36.5392,36.5629,36.4838,36.4996,125990.0
2017-12-04 10:45:00,46.15,46.19,46.1,46.18,124506.0,36.4996,36.5313,36.4601,36.5234,124506.0
2017-12-04 10:50:00,46.18,46.19,46.07,46.11,120157.0,36.5234,36.5313,36.4364,36.468,120157.0
2017-12-04 10:55:00,46.1,46.15,46.09,46.12,63239.0,36.4601,36.4996,36.4522,36.4759,63239.0
2017-12-04 11:00:00,46.12,46.18,46.1,46.16,92189.0,36.4759,36.5234,36.4601,36.5075,92189.0
2017-12-04 11:05:00,46.16,46.2,46.14,46.18,135324.0,36.5075,36.5392,36.4917,36.5234,135324.0
2017-12-04 11:10:00,46.18,46.22,46.17,46.2,74901.0,36.5234,36.555,36.5154,36.5392,74901.0
2017-12-04 11:15:00,46.19,46.24,46.18,46.23,66827.0,36.5313,36.5708,36.5234,36.5629,66827.0
2017-12-04 11:20:00,46.24,46.25,46.21,46.23,105318.0,36.5708,36.5787,36.5471,36.5629,105318.0
2017-12-04 11:25:00,46.24,46.28,46.21,46.28,113828.0,36.5708,36.6024,36.5471,36.6024,113828.0
2017-12-04 11:30:00,46.27,46.28,46.2,46.23,154190.0,36.5945,36.6024,36.5392,36.5629,154190.0
2017-12-04 11:35:00,46.22,46.24,46.19,46.21,99244.0,36.555,36.5708,36.5313,36.5471,99244.0
2017-12-04 11:40:00,46.21,46.24,46.2,46.24,54338.0,36.5471,36.5708,36.5392,36.5708,54338.0
2017-12-04 11:45:00,46.23,46.31,46.23,46.3,152695.0,36.5629,36.6262,36.5629,36.6183,152695.0
2017-12-04 11:50:00,46.3,46.33,46.25,46.25,83832.0,36.6183,36.642,36.5787,36.5787,83832.0
2017-12-04 11:55:00,46.25,46.28,46.25,46.28,47389.0,36.5787,36.6024,36.5787,36.6024,47389.0
2017-12-04 12:00:00,46.27,46.29,46.25,46.27,115888.0,36.5945,36.6103,36.5787,36.5945,115888.0
2017-12-04 12:05:00,46.27,46.3,46.26,46.29,153593.0,36.5945,36.6183,36.5866,36.6103,153593.0
2017-12-04 12:10:00,46.29,46.3,46.28,46.3,50863.0,36.6103,36.6183,36.6024,36.6183,50863.0
2017-12-04 12:15:00,46.3,46.3,46.26,46.28,73654.0,36.6183,36.6183,36.5866,36.6024,73654.0
2017-12-04 12:20:00,46.28,46.31,46.27,46.3,79644.0,36.6024,36.6262,36.5945,36.6183,79644.0
2017-12-04 12:25:00,46.29,46.3,46.25,46.25,48446.0,36.6103,36.6183,36.5787,36.5787,48446.0
2017-12-04 12:30:00,46.25,46.26,46.23,46.26,39320.0,36.5787,36.5866,36.5629,36.5866,39320.0
2017-12-04 12:35:00,46.25,46.26,46.2,46.2,74343.0,36.5787,36.5866,36.5392,36.5392,74343.0
2017-12-04 12:40:00,46.21,46.25,46.19,46.2,73179.0,36.5471,36.5787,36.5313,36.5392,73179.0
2017-12-04 12:45:00,46.2,46.22,46.18,46.18,43696.0,36.5392,36.555,36.5234,36.5234,43696.0
2017-12-04 12:50:00,46.17,46.19,46.12,46.13,93726.0,36.5154,36.5313,36.4759,36.4838,93726.0
2017-12-04 12:55:00,46.12,46.15,46.11,46.15,74748.0,36.4759,36.4996,36.468,36.4996,74748.0
2017-12-04 13:00:00,46.14,46.16,46.1,46.12,43307.0,36.4917,36.5075,36.4601,36.4759,43307.0
2017-12-04 13:05:00,46.13,46.17,46.11,46.12,68127.0,36.4838,36.5154,36.468,36.4759,68127.0
2017-12-04 13:10:00,46.13,46.14,46.12,46.12,30421.0,36.4838,36.4917,36.4759,36.4759,30421.0
2017-12-04 13:15:00,46.12,46.13,46.1,46.12,28276.0,36.4759,36.4838,36.4601,36.4759,28276.0
2017-12-04 13:20:00,46.13,46.15,46.12,46.15,35864.0,36.4838,36.4996,36.4759,36.4996,35864.0
2017-12-04 13:25:00,46.15,46.15,46.12,46.14,43140.0,36.4996,36.4996,36.4759,36.4917,43140.0
2017-12-04 13:30:00,46.13,46.15,46.13,46.13,39161.0,36.4838,36.4996,36.4838,36.4838,39161.0
2017-12-04 13:35:00,46.14,46.16,46.11,46.11,74664.0,36.4917,36.5075,36.468,36.468,74664.0
2017-12-04 13:40:00,46.11,46.16,46.11,46.13,73357.0,36.468,36.5075,36.468,36.4838,73357.0
2017-12-04 13:45:00,46.13,46.14,46.11,46.12,39889.0,36.4838,36.4917,36.468,36.4759,39889.0
2017-12-04 13:50:00,46.12,46.14,46.1,46.11,60984.0,36.4759,36.4917,36.4601,36.468,60984.0
2017-12-04 13:55:00,46.1,46.14,46.1,46.12,71646.0,36.4601,36.4917,36.4601,36.4759,71646.0
2017-12-04 14:00:00,46.13,46.14,46.12,46.13,88079.0,36.4838,36.4917,36.4759,36.4838,88079.0
2017-12-04 14:05:00,46.14,46.14,46.07,46.08,117133.0,36.4917,36.4917,36.4364,36.4443,117133.0
2017-12-04 14:10:00,46.07,46.1,46.06,46.09,58771.0,36.4364,36.4601,36.4284,36.4522,58771.0
2017-12-04 14:15:00,46.09,46.11,46.08,46.1,76239.0,36.4522,36.468,36.4443,36.4601,76239.0
2017-12-04 14:20:00,46.11,46.13,46.1,46.12,83630.0,36.468,36.4838,36.4601,36.4759,83630.0
2017-12-04 14:25:00,46.13,46.15,46.12,46.15,81988.0,36.4838,36.4996,36.4759,36.4996,81988.0
2017-12-04 14:30:00,46.15,46.19,46.14,46.19,86591.0,36.4996,36.5313,36.4917,36.5313,86591.0
2017-12-04 14:35:00,46.18,46.22,46.17,46.22,104262.0,36.5234,36.555,36.5154,36.555,104262.0
2017-12-04 14:40:00,46.22,46.23,46.21,46.23,66821.0,36.555,36.5629,36.5471,36.5629,66821.0
2017-12-04 14:45:00,46.23,46.23,46.14,46.15,120844.0,36.5629,36.5629,36.4917,36.4996,120844.0
2017-12-04 14:50:00,46.15,46.22,46.14,46.21,102015.0,36.4996,36.555,36.4917,36.5471,102015.0
2017-12-04 14:55:00,46.21,46.23,46.19,46.2,79289.0,36.5471,36.5629,36.5313,36.5392,79289.0
2017-12-04 15:00:00,46.19,46.23,46.18,46.23,103094.0,36.5313,36.5629,36.5234,36.5629,103094.0
2017-12-04 15:05:00,46.22,46.23,46.19,46.19,92060.0,36.555,36.5629,36.5313,36.5313,92060.0
2017-12-04 15:10:00,46.19,46.2,46.18,46.19,56318.0,36.5313,36.5392,36.5234,36.5313,56318.0
2017-12-04 15:15:00,46.19,46.19,46.15,46.17,116030.0,36.5313,36.5313,36.4996,36.5154,116030.0
2017-12-04 15:20:00,46.16,46.18,46.15,46.16,78423.0,36.5075,36.5234,36.4996,36.5075,78423.0
2017-12-04 15:25:00,46.16,46.16,46.12,46.16,118954.0,36.5075,36.5075,36.4759,36.5075,118954.0
2017-12-04 15:30:00,46.16,46.19,46.15,46.19,133405.0,36.5075,36.5313,36.4996,36.5313,133405.0
2017-12-04 15:35:00,46.19,46.19,46.13,46.14,154611.0,36.5313,36.5313,36.4838,36.4917,154611.0
2017-12-04 15:40:00,46.15,46.18,46.13,46.16,199702.0,36.4996,36.5234,36.4838,36.5075,199702.0
2017-12-04 15:45:00,46.16,46.21,46.15,46.2,322852.0,36.5075,36.5471,36.4996,36.5392,322852.0
2017-12-04 15:50:00,46.2,46.25,46.19,46.25,406224.0,36.5392,36.5787,36.5313,36.5787,406224.0
2017-12-04 15:55:00,46.25,46.32,46.23,46.24,1429174.0,36.5787,36.6341,36.5629,36.5708,1429174.0
2017-12-05 09:30:00,46.25,46.44,46.25,46.39,374130.0,36.5787,36.729,36.5787,36.6894,374130.0
2017-12-05 09:35:00,46.39,46.41,46.2,46.21,122525.0,36.6894,36.7053,36.5392,36.5471,122525.0
2017-12-05 09:40:00,46.21,46.26,46.12,46.21,109705.0,36.5471,36.5866,36.4759,36.5471,109705.0
2017-12-05 09:45:00,46.21,46.21,46.13,46.17,106635.0,36.5471,36.5471,36.4838,36.5154,106635.0
2017-12-05 09:50:00,46.18,46.2,46.11,46.16,127375.0,36.5234,36.5392,36.468,36.5075,127375.0
2017-12-05 09:55:00,46.16,46.17,46.06,46.16,105318.0,36.5075,36.5154,36.4284,36.5075,105318.0
2017-12-05 10:00:00,46.16,46.22,46.14,46.19,155943.0,36.5075,36.555,36.4917,36.5313,155943.0
2017-12-05 10:05:00,46.19,46.25,46.16,46.23,114966.0,36.5313,36.5787,36.5075,36.5629,114966.0
2017-12-05 10:10:00,46.23,46.29,46.21,46.27,98442.0,36.5629,36.6103,36.5471,36.5945,98442.0
2017-12-05 10:15:00,46.27,46.32,46.25,46.3,119525.0,36.5945,36.6341,36.5787,36.6183,119525.0
2017-12-05 10:20:00,46.3,46.33,46.25,46.28,70841.0,36.6183,36.642,36.5787,36.6024,70841.0
2017-12-05 10:25:00,46.28,46.32,46.26,46.31,76190.0,36.6024,36.6341,36.5866,36.6262,76190.0
2017-12-05 10:30:00,46.31,46.31,46.25,46.28,79592.0,36.6262,36.6262,36.5787,36.6024,79592.0
2017-12-05 10:35:00,46.28,46.3,46.25,46.27,35259.0,36.6024,36.6183,36.5787,36.5945,35259.0
2017-12-05 10:40:00,46.28,46.29,46.25,46.26,62745.0,36.6024,36.6103,36.5787,36.5866,62745.0
2017-12-05 10:45:00,46.26,46.28,46.24,46.27,37706.0,36.5866,36.6024,36.5708,36.5945,37706.0
2017-12-05 10:50:00,46.27,46.29,46.26,46.28,42637.0,36.5945,36.6103,36.5866,36.6024,42637.0
2017-12-05 10:55:00,46.27,46.31,46.26,46.28,81902.0,36.5945,36.6262,36.5866,36.6024,81902.0
2017-12-05 11:00:00,46.29,46.31,46.28,46.29,61776.0,36.6103,36.6262,36.6024,36.6103,61776.0
2017-12-05 11:05:00,46.3,46.32,46.29,46.32,43509.0,36.6183,36.6341,36.6103,36.6341,43509.0
2017-12-05 11:10:00,46.32,46.38,46.32,46.36,88954.0,36.6341,36.6815,36.6341,36.6657,88954.0
2017-12-05 11:15:00,46.36,46.37,46.33,46.34,57871.0,36.6657,36.6736,36.642,36.6499,57871.0
2017-12-05 11:20:00,46.33,46.33,46.28,46.28,59643.0,36.642,36.642,36.6024,36.6024,59643.0
2017-12-05 11:25:00,46.29,46.33,46.28,46.33,67052.0,36.6103,36.642,36.6024,36.642,67052.0
2017-12-05 11:30:00,46.33,46.34,46.32,46.33,63081.0,36.642,36.6499,36.6341,36.642,63081.0
2017-12-05 11:35:00,46.33,46.34,46.3,46.33,75781.0,36.642,36.6499,36.6183,36.642,75781.0
2017-12-05 11:40:00,46.33,46.33,46.27,46.28,68885.0,36.642,36.642,36.5945,36.6024,68885.0
2017-12-05 11:45:00,46.29,46.33,46.28,46.33,46126.0,36.6103,36.642,36.6024,36.642,46126.0
2017-12-05 11:50:00,46.33,46.35,46.31,46.33,76101.0,36.642,36.6578,36.6262,36.642,76101.0
2017-12-05 11:55:00,46.34,46.37,46.33,46.34,76019.0,36.6499,36.6736,36.642,36.6499,76019.0
2017-12-05 12:00:00,46.34,46.34,46.25,46.26,140758.0,36.6499,36.6499,36.5787,36.5866,140758.0
2017-12-05 12:05:00,46.26,46.3,46.25,46.27,41850.0,36.5866,36.6183,36.5787,36.5945,41850.0
2017-12-05 12:10:00,46.27,46.31,46.27,46.3,80273.0,36.5945,36.6262,36.5945,36.6183,80273.0
2017-12-05 12:15:00,46.29,46.31,46.29,46.3,36179.0,36.6103,36.6262,36.6103,36.6183,36179.0
2017-12-05 12:20:00,46.3,46.31,46.27,46.28,56318.0,36.6183,36.6262,36.5945,36.6024,56318.0
2017-12-05 12:25:00,46.28,46.29,46.25,46.25,48816.0,36.6024,36.6103,36.5787,36.5787,48816.0
2017-12-05 12:30:00,46.25,46.3,46.25,46.28,36149.0,36.5787,36.6183,36.5787,36.6024,36149.0
2017-12-05 12:35:00,46.28,46.29,46.23,46.24,40416.0,36.6024,36.6103,36.5629,36.5708,40416.0
2017-12-05 12:40:00,46.24,46.25,46.23,46.25,26536.0,36.5708,36.5787,36.5629,36.5787,26536.0
2017-12-05 12:45:00,46.25,46.27,46.23,46.23,77624.0,36.5787,36.5945,36.5629,36.5629,77624.0
2017-12-05 12:50:00,46.23,46.24,46.21,46.21,32809.0,36.5629,36.5708,36.5471,36.5471,32809.0
2017-12-05 12:55:00,46.22,46.25,46.21,46.23,44516.0,36.555,36.5787,36.5471,36.5629,44516.0
2017-12-05 13:00:00,46.23,46.25,46.19,46.21,60804.0,36.5629,36.5787,36.5313,36.5471,60804.0
2017-12-05 13:05:00,46.21,46.24,46.19,46.23,44967.0,36.5471,36.5708,36.5313,36.5629,44967.0
2017-12-05 13:10:00,46.24,46.28,46.22,46.24,89098.0,36.5708,36.6024,36.555,36.5708,89098.0
2017-12-05 13:15:00,46.24,46.25,46.21,46.22,47701.0,36.5708,36.5787,36.5471,36.555,47701.0
2017-12-05 13:20:00,46.22,46.26,46.21,46.22,42561.0,36.555,36.5866,36.5471,36.555,42561.0
2017-12-05 13:25:00,46.22,46.23,46.2,46.2,39753.0,36.555,36.5629,36.5392,36.5392,39753.0
2017-12-05 13:30:00,46.2,46.22,46.2,46.2,28938.0,36.5392,36.555,36.5392,36.5392,28938.0
2017-12-05 13:35:00,46.2,46.22,46.2,46.22,17839.0,36.5392,36.555,36.5392,36.555,17839.0
2017-12-05 13:40:00,46.21,46.23,46.19,46.2,64954.0,36.5471,36.5629,36.5313,36.5392,64954.0
2017-12-05 13:45:00,46.19,46.2,46.18,46.19,51090.0,36.5313,36.5392,36.5234,36.5313,51090.0
2017-12-05 13:50:00,46.19,46.22,46.19,46.22,28778.0,36.5313,36.555,36.5313,36.555,28778.0
2017-12-05 13:55:00,46.22,46.25,46.21,46.23,63441.0,36.555,36.5787,36.5471,36.5629,63441.0
2017-12-05 14:00:00,46.24,46.26,46.23,46.26,74656.0,36.5708,36.5866,36.5629,36.5866,74656.0
2017-12-05 14:05:00,46.26,46.26,46.24,46.26,65294.0,36.5866,36.5866,36.5708,36.5866,65294.0
2017-12-05 14:10:00,46.25,46.25,46.23,46.24,41713.0,36.5787,36.5787,36.5629,36.5708,41713.0
2017-12-05 14:15:00,46.24,46.27,46.23,46.23,111110.0,36.5708,36.5945,36.5629,36.5629,111110.0
2017-12-05 14:20:00,46.24,46.24,46.19,46.2,88452.0,36.5708,36.5708,36.5313,36.5392,88452.0
2017-12-05 14:25:00,46.2,46.22,46.2,46.22,70394.0,36.5392,36.555,36.5392,36.555,70394.0
2017-12-05 14:30:00,46.21,46.24,46.2,46.24,102161.0,36.5471,36.5708,36.5392,36.5708,102161.0
2017-12-05 14:35:00,46.23,46.26,46.21,46.21,90215.0,36.5629,36.5866,36.5471,36.5471,90215.0
2017-12-05 14:40:00,46.22,46.22,46.2,46.22,69586.0,36.555,36.555,36.5392,36.555,69586.0
2017-12-05 14:45:00,46.22,46.22,46.19,46.19,101757.0,36.555,36.555,36.5313,36.5313,101757.0
2017-12-05 14:50:00,46.2,46.21,46.19,46.19,83266.0,36.5392,36.5471,36.5313,36.5313,83266.0
2017-12-05 14:55:00,46.19,46.2,46.15,46.16,107617.0,36.5313,36.5392,36.4996,36.5075,107617.0
2017-12-05 15:00:00,46.15,46.16,46.11,46.12,98173.0,36.4996,36.5075,36.468,36.4759,98173.0
2017-12-05 15:05:00,46.12,46.19,46.11,46.19,188415.0,36.4759,36.5313,36.468,36.5313,188415.0
2017-12-05 15:10:00,46.19,46.2,46.18,46.2,90944.0,36.5313,36.5392,36.5234,36.5392,90944.0
2017-12-05 15:15:00,46.2,46.2,46.14,46.18,210432.0,36.5392,36.5392,36.4917,36.5234,210432.0
2017-12-05 15:20:00,46.18,46.21,46.16,46.2,98932.0,36.5234,36.5471,36.5075,36.5392,98932.0
2017-12-05 15:25:00,46.21,46.21,46.18,46.2,140969.0,36.5471,36.5471,36.5234,36.5392,140969.0
2017-12-05 15:30:00,46.2,46.2,46.17,46.18,229922.0,36.5392,36.5392,36.5154,36.5234,229922.0
2017-12-05 15:35:00,46.19,46.2,46.18,46.19,164549.0,36.5313,36.5392,36.5234,36.5313,164549.0
2017-12-05 15:40:00,46.19,46.2,46.17,46.2,146604.0,36.5313,36.5392,36.5154,36.5392,146604.0
2017-12-05 15:45:00,46.2,46.22,46.19,46.19,432717.0,36.5392,36.555,36.5313,36.5313,432717.0
2017-12-05 15:50:00,46.2,46.2,46.17,46.19,405424.0,36.5392,36.5392,36.5154,36.5313,405424.0
2017-12-05 15:55:00,46.19,46.27,46.18,46.26,1022633.0,36.5313,36.5945,36.5234,36.5866,1022633.0
2017-12-06 09:30:00,46.33,46.47,46.33,46.37,345031.0,36.642,36.7527,36.642,36.6736,345031.0
2017-12-06 09:35:00,46.37,46.41,46.29,46.34,156321.0,36.6736,36.7053,36.6103,36.6499,156321.0
2017-12-06 09:40:00,46.34,46.42,46.34,46.39,95391.0,36.6499,36.7132,36.6499,36.6894,95391.0
2017-12-06 09:45:00,46.4,46.47,46.39,46.44,66619.0,36.6973,36.7527,36.6894,36.729,66619.0
2017-12-06 09:50:00,46.44,46.45,46.34,46.36,69703.0,36.729,36.7369,36.6499,36.6657,69703.0
2017-12-06 09:55:00,46.36,46.38,46.3,46.3,59013.0,36.6657,36.6815,36.6183,36.6183,59013.0
2017-12-06 10:00:00,46.3,46.35,46.3,46.34,56666.0,36.6183,36.6578,36.6183,36.6499,56666.0
2017-12-06 10:05:00,46.34,46.36,46.31,46.32,49670.0,36.6499,36.6657,36.6262,36.6341,49670.0
2017-12-06 10:10:00,46.32,46.36,46.29,46.36,75529.0,36.6341,36.6657,36.6103,36.6657,75529.0
2017-12-06 10:15:00,46.36,46.38,46.32,46.33,53773.0,36.6657,36.6815,36.6341,36.642,53773.0
2017-12-06 10:20:00,46.33,46.34,46.28,46.33,63861.0,36.642,36.6499,36.6024,36.642,63861.0
2017-12-06 10:25:00,46.33,46.35,46.31,46.33,40615.0,36.642,36.6578,36.6262,36.642,40615.0
2017-12-06 10:30:00,46.32,46.37,46.31,46.36,49327.0,36.6341,36.6736,36.6262,36.6657,49327.0
2017-12-06 10:35:00,46.36,46.37,46.34,46.37,61737.0,36.6657,36.6736,36.6499,36.6736,61737.0
2017-12-06 10:40:00,46.37,46.38,46.34,46.36,57259.0,36.6736,36.6815,36.6499,36.6657,57259.0
2017-12-06 10:45:00,46.37,46.4,46.35,46.39,91362.0,36.6736,36.6973,36.6578,36.6894,91362.0
2017-12-06 10:50:00,46.4,46.43,46.38,46.38,42500.0,36.6973,36.7211,36.6815,36.6815,42500.0
2017-12-06 10:55:00,46.38,46.4,46.35,46.37,50164.0,36.6815,36.6973,36.6578,36.6736,50164.0
2017-12-06 11:00:00,46.37,46.39,46.35,46.37,45431.0,36.6736,36.6894,36.6578,36.6736,45431.0
2017-12-06 11:05:00,46.37,46.38,46.34,46.35,32466.0,36.6736,36.6815,36.6499,36.6578,32466.0
2017-12-06 11:10:00,46.35,46.37,46.33,46.36,60527.0,36.6578,36.6736,36.642,36.6657,60527.0
2017-12-06 11:15:00,46.37,46.42,46.36,46.41,67787.0,36.6736,36.7132,36.6657,36.7053,67787.0
2017-12-06 11:20:00,46.42,46.45,46.4,46.4,75466.0,36.7132,36.7369,36.6973,36.6973,75466.0
2017-12-06 11:25:00,46.4,46.41,46.36,46.36,74840.0,36.6973,36.7053,36.6657,36.6657,74840.0
2017-12-06 11:30:00,46.37,46.39,46.36,46.38,55648.0,36.6736,36.6894,36.6657,36.6815,55648.0
2017-12-06 11:35:00,46.38,46.39,46.35,46.36,38699.0,36.6815,36.6894,36.6578,36.6657,38699.0
2017-12-06 11:40:00,46.36,46.4,46.36,46.39,54084.0,36.6657,36.6973,36.6657,36.6894,54084.0
2017-12-06 11:45:00,46.39,46.41,46.38,46.4,49057.0,36.6894,36.7053,36.6815,36.6973,49057.0
2017-12-06 11:50:00,46.4,46.43,46.38,46.39,47157.0,36.6973,36.7211,36.6815,36.6894,47157.0
2017-12-06 11:55:00,46.39,46.39,46.35,46.36,43085.0,36.6894,36.6894,36.6578,36.6657,43085.0
2017-12-06 12:00:00,46.36,46.37,46.32,46.33,57148.0,36.6657,36.6736,36.6341,36.642,57148.0
2017-12-06 12:05:00,46.32,46.36,46.32,46.34,34508.0,36.6341,36.6657,36.6341,36.6499,34508.0
2017-12-06 12:10:00,46.34,46.35,46.29,46.3,48712.0,36.6499,36.6578,36.6103,36.6183,48712.0
2017-12-06 12:15:00,46.3,46.31,46.26,46.31,55265.0,36.6183,36.6262,36.5866,36.6262,55265.0
2017-12-06 12:20:00,46.3,46.33,46.3,46.32,32535.0,36.6183,36.642,36.6183,36.6341,32535.0
2017-12-06 12:25:00,46.32,46.37,46.31,46.37,108998.0,36.6341,36.6736,36.6262,36.6736,108998.0
2017-12-06 12:30:00,46.37,46.38,46.35,46.37,60515.0,36.6736,36.6815,36.6578,36.6736,60515.0
2017-12-06 12:35:00,46.37,46.37,46.35,46.36,15521.0,36.6736,36.6736,36.6578,36.6657,15521.0
2017-12-06 12:40:00,46.37,46.37,46.33,46.34,52553.0,36.6736,36.6736,36.642,36.6499,52553.0
2017-12-06 12:45:00,46.34,46.36,46.31,46.35,51196.0,36.6499,36.6657,36.6262,36.6578,51196.0
2017-12-06 12:50:00,46.35,46.35,46.31,46.33,26362.0,36.6578,36.6578,36.6262,36.642,26362.0
2017-12-06 12:55:00,46.33,46.35,46.3,46.32,47181.0,36.642,36.6578,36.6183,36.6341,47181.0
2017-12-06 13:00:00,46.33,46.33,46.3,46.33,23790.0,36.642,36.642,36.6183,36.642,23790.0
2017-12-06 13:05:00,46.34,46.36,46.33,46.34,33511.0,36.6499,36.6657,36.642,36.6499,33511.0
2017-12-06 13:10:00,46.34,46.36,46.32,46.32,43911.0,36.6499,36.6657,36.6341,36.6341,43911.0
2017-12-06 13:15:00,46.33,46.33,46.3,46.3,39560.0,36.642,36.642,36.6183,36.6183,39560.0
2017-12-06 13:20:00,46.3,46.3,46.27,46.28,17486.0,36.6183,36.6183,36.5945,36.6024,17486.0
2017-12-06 13:25:00,46.28,46.32,46.27,46.29,37544.0,36.6024,36.6341,36.5945,36.6103,37544.0
2017-12-06 13:30:00,46.29,46.3,46.26,46.27,42431.0,36.6103,36.6183,36.5866,36.5945,42431.0
2017-12-06 13:35:00,46.28,46.31,46.28,46.31,33082.0,36.6024,36.6262,36.6024,36.6262,33082.0
2017-12-06 13:40:00,46.3,46.31,46.3,46.3,22914.0,36.6183,36.6262,36.6183,36.6183,22914.0
2017-12-06 13:45:00,46.31,46.31,46.3,46.31,20996.0,36.6262,36.6262,36.6183,36.6262,20996.0
2017-12-06 13:50:00,46.31,46.32,46.3,46.32,34808.0,36.6262,36.6341,36.6183,36.6341,34808.0
2017-12-06 13:55:00,46.32,46.37,46.31,46.36,63056.0,36.6341,36.6736,36.6262,36.6657,63056.0
2017-12-06 14:00:00,46.36,46.37,46.34,46.37,126409.0,36.6657,36.6736,36.6499,36.6736,126409.0
2017-12-06 14:05:00,46.36,46.38,46.36,46.37,56553.0,36.6657,36.6815,36.6657,36.6736,56553.0
2017-12-06 14:10:00,46.37,46.38,46.36,46.37,32936.0,36.6736,36.6815,36.6657,36.6736,32936.0
2017-12-06 14:15:00,46.38,46.4,46.37,46.4,39499.0,36.6815,36.6973,36.6736,36.6973,39499.0
2017-12-06 14:20:00,46.4,46.42,46.39,46.42,40737.0,36.6973,36.7132,36.6894,36.7132,40737.0
2017-12-06 14:25:00,46.42,46.45,46.41,46.44,92673.0,36.7132,36.7369,36.7053,36.729,92673.0
2017-12-06 14:30:00,46.43,46.45,46.42,46.45,51418.0,36.7211,36.7369,36.7132,36.7369,51418.0
2017-12-06 14:35:00,46.44,46.46,46.44,46.45,58571.0,36.729,36.7448,36.729,36.7369,58571.0
2017-12-06 14:40:00,46.45,46.45,46.43,46.43,48184.0,36.7369,36.7369,36.7211,36.7211,48184.0
2017-12-06 14:45:00,46.43,46.46,46.43,46.45,42024.0,36.7211,36.7448,36.7211,36.7369,42024.0
2017-12-06 14:50:00,46.45,46.45,46.44,46.45,47580.0,36.7369,36.7369,36.729,36.7369,47580.0
2017-12-06 14:55:00,46.45,46.46,46.44,46.46,55626.0,36.7369,36.7448,36.729,36.7448,55626.0
2017-12-06 15:00:00,46.46,46.46,46.45,46.46,34638.0,36.7448,36.7448,36.7369,36.7448,34638.0
2017-12-06 15:05:00,46.46,46.47,46.45,46.47,46670.0,36.7448,36.7527,36.7369,36.7527,46670.0
2017-12-06 15:10:00,46.47,46.47,46.46,46.47,44830.0,36.7527,36.7527,36.7448,36.7527,44830.0
2017-12-06 15:15:00,46.47,46.47,46.45,46.46,139151.0,36.7527,36.7527,36.7369,36.7448,139151.0
2017-12-06 15:20:00,46.46,46.46,46.45,46.46,100014.0,36.7448,36.7448,36.7369,36.7448,100014.0
2017-12-06 15:25:00,46.46,46.47,46.45,46.47,80052.0,36.7448,36.7527,36.7369,36.7527,80052.0
2017-12-06 15:30:00,46.47,46.48,46.45,46.46,343302.0,36.7527,36.7606,36.7369,36.7448,343302.0
2017-12-06 15:35:00,46.47,46.48,46.46,46.47,104059.0,36.7527,36.7606,36.7448,36.7527,104059.0
2017-12-06 15:40:00,46.47,46.47,46.41,46.44,180786.0,36.7527,36.7527,36.7053,36.729,180786.0
2017-12-06 15:45:00,46.44,46.48,46.43,46.48,163196.0,36.729,36.7606,36.7211,36.7606,163196.0
2017-12-06 15:50:00,46.48,46.48,46.45,46.47,271450.0,36.7606,36.7606,36.7369,36.7527,271450.0
2017-12-06 15:55:00,46.47,46.48,46.43,46.47,724658.0,36.7527,36.7606,36.7211,36.7527,724658.0
2017-12-07 09:30:00,46.29,46.32,46.18,46.23,420479.0,36.6103,36.6341,36.5234,36.5629,420479.0
2017-12-07 09:35:00,46.23,46.24,46.06,46.15,271937.0,36.5629,36.5708,36.4284,36.4996,271937.0
2017-12-07 09:40:00,46.15,46.2,46.09,46.15,125119.0,36.4996,36.5392,36.4522,36.4996,125119.0
2017-12-07 09:45:00,46.15,46.15,46.1,46.14,140484.0,36.4996,36.4996,36.4601,36.4917,140484.0
2017-12-07 09:50:00,46.15,46.22,46.13,46.17,158751.0,36.4996,36.555,36.4838,36.5154,158751.0
2017-12-07 09:55:00,46.18,46.2,46.14,46.2,157596.0,36.5234,36.5392,36.4917,36.5392,157596.0
2017-12-07 10:00:00,46.2,46.21,46.14,46.15,66278.0,36.5392,36.5471,36.4917,36.4996,66278.0
2017-12-07 10:05:00,46.14,46.15,46.1,46.12,61961.0,36.4917,36.4996,36.4601,36.4759,61961.0
2017-12-07 10:10:00,46.12,46.14,46.1,46.13,68539.0,36.4759,36.4917,36.4601,36.4838,68539.0
2017-12-07 10:15:00,46.13,46.14,46.06,46.08,76820.0,36.4838,36.4917,36.4284,36.4443,76820.0
2017-12-07 10:20:00,46.09,46.12,46.07,46.09,42310.0,36.4522,36.4759,36.4364,36.4522,42310.0
2017-12-07 10:25:00,46.09,46.09,46.04,46.04,51662.0,36.4522,36.4522,36.4126,36.4126,51662.0
2017-12-07 10:30:00,46.05,46.09,46.04,46.07,120787.0,36.4205,36.4522,36.4126,36.4364,120787.0
2017-12-07 10:35:00,46.07,46.09,46.05,46.07,113670.0,36.4364,36.4522,36.4205,36.4364,113670.0
2017-12-07 10:40:00,46.06,46.07,46.04,46.05,95767.0,36.4284,36.4364,36.4126,36.4205,95767.0
2017-12-07 10:45:00,46.04,46.06,46.02,46.03,82744.0,36.4126,36.4284,36.3968,36.4047,82744.0
2017-12-07 10:50:00,46.03,46.06,46.0,46.01,90414.0,36.4047,36.4284,36.381,36.3889,90414.0
2017-12-07 10:55:00,46.0,46.02,45.99,46.02,121608.0,36.381,36.3968,36.3731,36.3968,121608.0
2017-12-07 11:00:00,46.02,46.03,45.98,45.98,79803.0,36.3968,36.4047,36.3652,36.3652,79803.0
2017-12-07 11:05:00,45.98,46.01,45.97,46.01,67612.0,36.3652,36.3889,36.3573,36.3889,67612.0
2017-12-07 11:10:00,46.0,46.01,45.97,45.98,69657.0,36.381,36.3889,36.3573,36.3652,69657.0
2017-12-07 11:15:00,45.98,46.02,45.97,46.02,102687.0,36.3652,36.3968,36.3573,36.3968,102687.0
2017-12-07 11:20:00,46.02,46.02,45.99,46.02,87431.0,36.3968,36.3968,36.3731,36.3968,87431.0
2017-12-07 11:25:00,46.02,46.1,46.01,46.09,88260.0,36.3968,36.4601,36.3889,36.4522,88260.0
2017-12-07 11:30:00,46.09,46.09,46.07,46.08,45055.0,36.4522,36.4522,36.4364,36.4443,45055.0
2017-12-07 11:35:00,46.09,46.12,46.08,46.1,109330.0,36.4522,36.4759,36.4443,36.4601,109330.0
2017-12-07 11:40:00,46.09,46.1,46.07,46.09,61374.0,36.4522,36.4601,36.4364,36.4522,61374.0
2017-12-07 11:45:00,46.08,46.09,46.06,46.06,59243.0,36.4443,36.4522,36.4284,36.4284,59243.0
2017-12-07 11:50:00,46.06,46.06,45.99,45.99,62552.0,36.4284,36.4284,36.3731,36.3731,62552.0
2017-12-07 11:55:00,45.99,46.01,45.98,46.0,93313.0,36.3731,36.3889,36.3652,36.381,93313.0
2017-12-07 12:00:00,46.0,46.0,45.98,46.0,46651.0,36.381,36.381,36.3652,36.381,46651.0
2017-12-07 12:05:00,46.0,46.0,45.98,45.99,43781.0,36.381,36.381,36.3652,36.3731,43781.0
2017-12-07 12:10:00,45.99,46.0,45.98,45.98,80773.0,36.3731,36.381,36.3652,36.3652,80773.0
2017-12-07 12:15:00,45.98,45.99,45.96,45.99,37206.0,36.3652,36.3731,36.3494,36.3731,37206.0
2017-12-07 12:20:00,45.98,46.02,45.97,45.99,86610.0,36.3652,36.3968,36.3573,36.3731,86610.0
2017-12-07 12:25:00,46.0,46.0,45.96,45.96,24158.0,36.381,36.381,36.3494,36.3494,24158.0
2017-12-07 12:30:00,45.97,45.99,45.96,45.98,43441.0,36.3573,36.3731,36.3494,36.3652,43441.0
2017-12-07 12:35:00,45.98,46.0,45.97,45.98,32651.0,36.3652,36.381,36.3573,36.3652,32651.0
2017-12-07 12:40:00,45.99,46.0,45.98,45.99,29063.0,36.3731,36.381,36.3652,36.3731,29063.0
2017-12-07 12:45:00,45.98,45.99,45.97,45.98,46132.0,36.3652,36.3731,36.3573,36.3652,46132.0
2017-12-07 12:50:00,45.98,45.99,45.96,45.97,45213.0,36.3652,36.3731,36.3494,36.3573,45213.0
2017-12-07 12:55:00,45.97,45.98,45.95,45.97,41718.0,36.3573,36.3652,36.3414,36.3573,41718.0
2017-12-07 13:00:00,45.97,45.98,45.94,45.94,45283.0,36.3573,36.3652,36.3335,36.3335,45283.0
2017-12-07 13:05:00,45.93,45.94,45.91,45.94,53729.0,36.3256,36.3335,36.3098,36.3335,53729.0
2017-12-07 13:10:00,45.94,45.94,45.92,45.93,27514.0,36.3335,36.3335,36.3177,36.3256,27514.0
2017-12-07 13:15:00,45.94,45.94,45.9,45.91,46642.0,36.3335,36.3335,36.3019,36.3098,46642.0
2017-12-07 13:20:00,45.91,45.94,45.89,45.94,35653.0,36.3098,36.3335,36.294,36.3335,35653.0
2017-12-07 13:25:00,45.93,45.96,45.93,45.93,32782.0,36.3256,36.3494,36.3256,36.3256,32782.0
2017-12-07 13:30:00,45.93,45.95,45.93,45.95,38055.0,36.3256,36.3414,36.3256,36.3414,38055.0
2017-12-07 13:35:00,45.95,45.97,45.94,45.96,34483.0,36.3414,36.3573,36.3335,36.3494,34483.0
2017-12-07 13:40:00,45.96,45.96,45.94,45.96,39749.0,36.3494,36.3494,36.3335,36.3494,39749.0
2017-12-07 13:45:00,45.95,45.99,45.95,45.98,73765.0,36.3414,36.3731,36.3414,36.3652,73765.0
2017-12-07 13:50:00,45.98,46.0,45.96,45.98,48912.0,36.3652,36.381,36.3494,36.3652,48912.0
2017-12-07 13:55:00,45.98,46.0,45.97,45.98,46001.0,36.3652,36.381,36.3573,36.3652,46001.0
2017-12-07 14:00:00,45.98,45.99,45.97,45.98,26290.0,36.3652,36.3731,36.3573,36.3652,26290.0
2017-12-07 14:05:00,45.98,45.98,45.95,45.97,43043.0,36.3652,36.3652,36.3414,36.3573,43043.0
2017-12-07 14:10:00,45.97,45.98,45.93,45.94,63247.0,36.3573,36.3652,36.3256,36.3335,63247.0
2017-12-07 14:15:00,45.94,45.95,45.93,45.94,39865.0,36.3335,36.3414,36.3256,36.3335,39865.0
2017-12-07 14:20:00,45.94,45.96,45.93,45.95,45370.0,36.3335,36.3494,36.3256,36.3414,45370.0
2017-12-07 14:25:00,45.96,45.96,45.91,45.91,50311.0,36.3494,36.3494,36.3098,36.3098,50311.0
2017-12-07 14:30:00,45.91,45.92,45.89,45.89,67830.0,36.3098,36.3177,36.294,36.294,67830.0
2017-12-07 14:35:00,45.89,45.93,45.89,45.93,74729.0,36.294,36.3256,36.294,36.3256,74729.0
2017-12-07 14:40:00,45.93,45.93,45.9,45.9,92954.0,36.3256,36.3256,36.3019,36.3019,92954.0
2017-12-07 14:45:00,45.9,45.91,45.88,45.89,144261.0,36.3019,36.3098,36.2861,36.294,144261.0
2017-12-07 14:50:00,45.88,45.89,45.85,45.87,88345.0,36.2861,36.294,36.2624,36.2782,88345.0
2017-12-07 14:55:00,45.87,45.87,45.85,45.86,58949.0,36.2782,36.2782,36.2624,36.2703,58949.0
2017-12-07 15:00:00,45.85,45.86,45.83,45.84,57276.0,36.2624,36.2703,36.2465,36.2544,57276.0
2017-12-07 15:05:00,45.84,45.85,45.82,45.82,84498.0,36.2544,36.2624,36.2386,36.2386,84498.0
2017-12-07 15:10:00,45.83,45.83,45.82,45.82,56466.0,36.2465,36.2465,36.2386,36.2386,56466.0
2017-12-07 15:15:00,45.82,45.85,45.82,45.82,104841.0,36.2386,36.2624,36.2386,36.2386,104841.0
2017-12-07 15:20:00,45.82,45.88,45.8,45.84,162296.0,36.2386,36.2861,36.2228,36.2544,162296.0
2017-12-07 15:25:00,45.84,45.85,45.8,45.8,86167.0,36.2544,36.2624,36.2228,36.2228,86167.0
2017-12-07 15:30:00,45.8,45.83,45.8,45.83,179778.0,36.2228,36.2465,36.2228,36.2465,179778.0
2017-12-07 15:35:00,45.83,45.84,45.8,45.8,122244.0,36.2465,36.2544,36.2228,36.2228,122244.0
2017-12-07 15:40:00,45.8,45.81,45.78,45.8,159059.0,36.2228,36.2307,36.207,36.2228,159059.0
2017-12-07 15:45:00,45.8,45.82,45.76,45.76,254552.0,36.2228,36.2386,36.1912,36.1912,254552.0
2017-12-07 15:50:00,45.76,45.76,45.73,45.73,276477.0,36.1912,36.1912,36.1675,36.1675,276477.0
2017-12-07 15:55:00,45.73,45.77,45.72,45.77,573228.0,36.1675,36.1991,36.1595,36.1991,573228.0
2017-12-08 09:30:00,45.7,45.73,45.17,45.41,466281.0,36.1437,36.1675,35.7246,35.9144,466281.0
2017-12-08 09:35:00,45.42,45.47,45.29,45.29,197101.0,35.9223,35.9618,35.8195,35.8195,197101.0
2017-12-08 09:40:00,45.28,45.4,45.24,45.35,308600.0,35.8115,35.9065,35.7799,35.8669,308600.0
2017-12-08 09:45:00,45.36,45.39,45.21,45.21,297920.0,35.8748,35.8985,35.7562,35.7562,297920.0
2017-12-08 09:50:00,45.21,45.3,45.2,45.22,371211.0,35.7562,35.8274,35.7483,35.7641,371211.0
2017-12-08 09:55:00,45.21,45.31,45.2,45.3,165214.0,35.7562,35.8353,35.7483,35.8274,165214.0
2017-12-08 10:00:00,45.3,45.36,45.25,45.27,145291.0,35.8274,35.8748,35.7878,35.8036,145291.0
2017-12-08 10:05:00,45.27,45.3,45.21,45.22,115180.0,35.8036,35.8274,35.7562,35.7641,115180.0
2017-12-08 10:10:00,45.21,45.22,45.19,45.2,128836.0,35.7562,35.7641,35.7404,35.7483,128836.0
2017-12-08 10:15:00,45.2,45.22,45.15,45.2,204503.0,35.7483,35.7641,35.7087,35.7483,204503.0
2017-12-08 10:20:00,45.2,45.2,45.12,45.13,110479.0,35.7483,35.7483,35.685,35.6929,110479.0
2017-12-08 10:25:00,45.14,45.19,45.13,45.14,93642.0,35.7008,35.7404,35.6929,35.7008,93642.0
2017-12-08 10:30:00,45.14,45.21,45.14,45.15,135547.0,35.7008,35.7562,35.7008,35.7087,135547.0
2017-12-08 10:35:00,45.15,45.16,45.11,45.12,127661.0,35.7087,35.7166,35.6771,35.685,127661.0
2017-12-08 10:40:00,45.12,45.12,45.09,45.1,252474.0,35.685,35.685,35.6613,35.6692,252474.0
2017-12-08 10:45:00,45.11,45.16,45.09,45.15,122646.0,35.6771,35.7166,35.6613,35.7087,122646.0
2017-12-08 10:50:00,45.15,45.21,45.13,45.14,155964.0,35.7087,35.7562,35.6929,35.7008,155964.0
2017-12-08 10:55:00,45.14,45.14,45.07,45.1,98482.0,35.7008,35.7008,35.6455,35.6692,98482.0
2017-12-08 11:00:00,45.09,45.13,45.09,45.11,91114.0,35.6613,35.6929,35.6613,35.6771,91114.0
2017-12-08 11:05:00,45.12,45.14,45.09,45.09,97221.0,35.685,35.7008,35.6613,35.6613,97221.0
2017-12-08 11:10:00,45.09,45.14,45.07,45.14,147850.0,35.6613,35.7008,35.6455,35.7008,147850.0
2017-12-08 11:15:00,45.14,45.14,45.09,45.09,90627.0,35.7008,35.7008,35.6613,35.6613,90627.0
2017-12-08 11:20:00,45.09,45.1,45.06,45.06,83029.0,35.6613,35.6692,35.6376,35.6376,83029.0
2017-12-08 11:25:00,45.07,45.15,45.06,45.14,187155.0,35.6455,35.7087,35.6376,35.7008,187155.0
2017-12-08 11:30:00,45.14,45.14,45.06,45.06,126173.0,35.7008,35.7008,35.6376,35.6376,126173.0
2017-12-08 11:35:00,45.07,45.12,45.06,45.11,128704.0,35.6455,35.685,35.6376,35.6771,128704.0
2017-12-08 11:40:00,45.11,45.11,45.08,45.09,56704.0,35.6771,35.6771,35.6534,35.6613,56704.0
2017-12-08 11:45:00,45.09,45.14,45.08,45.13,85116.0,35.6613,35.7008,35.6534,35.6929,85116.0
2017-12-08 11:50:00,45.13,45.13,45.11,45.13,73048.0,35.6929,35.6929,35.6771,35.6929,73048.0
2017-12-08 11:55:00,45.13,45.18,45.12,45.16,196511.0,35.6929,35.7325,35.685,35.7166,196511.0
2017-12-08 12:00:00,45.16,45.16,45.13,45.14,65903.0,35.7166,35.7166,35.6929,35.7008,65903.0
2017-12-08 12:05:00,45.13,45.14,45.13,45.14,40291.0,35.6929,35.7008,35.6929,35.7008,40291.0
2017-12-08 12:10:00,45.14,45.14,45.13,45.14,49777.0,35.7008,35.7008,35.6929,35.7008,49777.0
2017-12-08 12:15:00,45.13,45.14,45.1,45.1,62852.0,35.6929,35.7008,35.6692,35.6692,62852.0
2017-12-08 12:20:00,45.11,45.11,45.09,45.09,99773.0,35.6771,35.6771,35.6613,35.6613,99773.0
2017-12-08 12:25:00,45.09,45.09,45.07,45.07,86119.0,35.6613,35.6613,35.6455,35.6455,86119.0
2017-12-08 12:30:00,45.07,45.12,45.06,45.12,95017.0,35.6455,35.685,35.6376,35.685,95017.0
2017-12-08 12:35:00,45.12,45.12,45.1,45.1,35657.0,35.685,35.685,35.6692,35.6692,35657.0
2017-12-08 12:40:00,45.11,45.11,45.06,45.06,60999.0,35.6771,35.6771,35.6376,35.6376,60999.0
2017-12-08 12:45:00,45.06,45.07,45.05,45.07,73900.0,35.6376,35.6455,35.6296,35.6455,73900.0
2017-12-08 12:50:00,45.07,45.07,45.06,45.07,27166.0,35.6455,35.6455,35.6376,35.6455,27166.0
2017-12-08 12:55:00,45.07,45.07,45.05,45.05,83827.0,35.6455,35.6455,35.6296,35.6296,83827.0
2017-12-08 13:00:00,45.05,45.06,45.05,45.05,37478.0,35.6296,35.6376,35.6296,35.6296,37478.0
2017-12-08 13:05:00,45.06,45.12,45.05,45.09,114742.0,35.6376,35.685,35.6296,35.6613,114742.0
2017-12-08 13:10:00,45.1,45.1,45.06,45.06,116539.0,35.6692,35.6692,35.6376,35.6376,116539.0
2017-12-08 13:15:00,45.06,45.11,45.05,45.09,89338.0,35.6376,35.6771,35.6296,35.6613,89338.0
2017-12-08 13:20:00,45.1,45.1,45.09,45.1,24978.0,35.6692,35.6692,35.6613,35.6692,24978.0
2017-12-08 13:25:00,45.09,45.1,45.08,45.08,66715.0,35.6613,35.6692,35.6534,35.6534,66715.0
2017-12-08 13:30:00,45.09,45.09,45.07,45.07,37968.0,35.6613,35.6613,35.6455,35.6455,37968.0
2017-12-08 13:35:00,45.08,45.12,45.06,45.11,95253.0,35.6534,35.685,35.6376,35.6771,95253.0
2017-12-08 13:40:00,45.12,45.12,45.11,45.12,47293.0,35.685,35.685,35.6771,35.685,47293.0
2017-12-08 13:45:00,45.12,45.12,45.09,45.09,61072.0,35.685,35.685,35.6613,35.6613,61072.0
2017-12-08 13:50:00,45.1,45.1,45.09,45.09,18790.0,35.6692,35.6692,35.6613,35.6613,18790.0
2017-12-08 13:55:00,45.09,45.13,45.09,45.12,126451.0,35.6613,35.6929,35.6613,35.685,126451.0
2017-12-08 14:00:00,45.12,45.12,45.08,45.09,90690.0,35.685,35.685,35.6534,35.6613,90690.0
2017-12-08 14:05:00,45.08,45.1,45.07,45.09,89530.0,35.6534,35.6692,35.6455,35.6613,89530.0
2017-12-08 14:10:00,45.1,45.1,45.07,45.07,99572.0,35.6692,35.6692,35.6455,35.6455,99572.0
2017-12-08 14:15:00,45.08,45.11,45.07,45.08,156855.0,35.6534,35.6771,35.6455,35.6534,156855.0
2017-12-08 14:20:00,45.09,45.1,45.07,45.1,65578.0,35.6613,35.6692,35.6455,35.6692,65578.0
2017-12-08 14:25:00,45.1,45.11,45.07,45.08,131596.0,35.6692,35.6771,35.6455,35.6534,131596.0
2017-12-08 14:30:00,45.08,45.08,45.06,45.08,44465.0,35.6534,35.6534,35.6376,35.6534,44465.0
2017-12-08 14:35:00,45.08,45.11,45.07,45.11,181643.0,35.6534,35.6771,35.6455,35.6771,181643.0
2017-12-08 14:40:00,45.1,45.11,45.1,45.11,34903.0,35.6692,35.6771,35.6692,35.6771,34903.0
2017-12-08 14:45:00,45.1,45.11,45.1,45.11,36880.0,35.6692,35.6771,35.6692,35.6771,36880.0
2017-12-08 14:50:00,45.1,45.11,45.07,45.08,129352.0,35.6692,35.6771,35.6455,35.6534,129352.0
2017-12-08 14:55:00,45.07,45.08,45.06,45.06,55112.0,35.6455,35.6534,35.6376,35.6376,55112.0
2017-12-08 15:00:00,45.07,45.11,45.06,45.1,91749.0,35.6455,35.6771,35.6376,35.6692,91749.0
2017-12-08 15:05:00,45.11,45.15,45.1,45.15,109510.0,35.6771,35.7087,35.6692,35.7087,109510.0
2017-12-08 15:10:00,45.15,45.19,45.15,45.19,143425.0,35.7087,35.7404,35.7087,35.7404,143425.0
2017-12-08 15:15:00,45.19,45.21,45.16,45.19,146772.0,35.7404,35.7562,35.7166,35.7404,146772.0
2017-12-08 15:20:00,45.19,45.19,45.18,45.19,44512.0,35.7404,35.7404,35.7325,35.7404,44512.0
2017-12-08 15:25:00,45.19,45.19,45.18,45.19,60393.0,35.7404,35.7404,35.7325,35.7404,60393.0
2017-12-08 15:30:00,45.19,45.19,45.14,45.16,202896.0,35.7404,35.7404,35.7008,35.7166,202896.0
2017-12-08 15:35:00,45.16,45.17,45.11,45.12,229944.0,35.7166,35.7246,35.6771,35.685,229944.0
2017-12-08 15:40:00,45.12,45.17,45.11,45.15,218095.0,35.685,35.7246,35.6771,35.7087,218095.0
2017-12-08 15:45:00,45.15,45.19,45.13,45.19,226107.0,35.7087,35.7404,35.6929,35.7404,226107.0
2017-12-08 15:50:00,45.19,45.27,45.18,45.26,384782.0,35.7404,35.8036,35.7325,35.7957,384782.0
2017-12-08 15:55:00,45.27,45.31,45.25,45.31,850530.0,35.8036,35.8353,35.7878,35.8353,850530.0
2017-12-11 09:30:00,45.18,45.22,44.92,45.11,526483.0,35.7325,35.7641,35.5268,35.6771,526483.0
2017-12-11 09:35:00,45.1,45.23,45.04,45.08,131608.0,35.6692,35.772,35.6217,35.6534,131608.0
2017-12-11 09:40:00,45.07,45.17,45.07,45.14,94864.0,35.6455,35.7246,35.6455,35.7008,94864.0
2017-12-11 09:45:00,45.15,45.25,45.13,45.16,138020.0,35.7087,35.7878,35.6929,35.7166,138020.0
2017-12-11 09:50:00,45.17,45.22,45.16,45.19,97247.0,35.7246,35.7641,35.7166,35.7404,97247.0
2017-12-11 09:55:00,45.19,45.19,45.11,45.15,140789.0,35.7404,35.7404,35.6771,35.7087,140789.0
2017-12-11 10:00:00,45.15,45.16,45.08,45.11,235932.0,35.7087,35.7166,35.6534,35.6771,235932.0
2017-12-11 10:05:00,45.09,45.19,45.09,45.18,121299.0,35.6613,35.7404,35.6613,35.7325,121299.0
2017-12-11 10:10:00,45.18,45.26,45.16,45.24,123023.0,35.7325,35.7957,35.7166,35.7799,123023.0
2017-12-11 10:15:00,45.24,45.27,45.21,45.22,83072.0,35.7799,35.8036,35.7562,35.7641,83072.0
2017-12-11 10:20:00,45.22,45.27,45.19,45.26,117366.0,35.7641,35.8036,35.7404,35.7957,117366.0
2017-12-11 10:25:00,45.26,45.26,45.22,45.24,33621.0,35.7957,35.7957,35.7641,35.7799,33621.0
2017-12-11 10:30:00,45.24,45.25,45.2,45.21,62764.0,35.7799,35.7878,35.7483,35.7562,62764.0
2017-12-11 10:35:00,45.2,45.26,45.2,45.25,74424.0,35.7483,35.7957,35.7483,35.7878,74424.0
2017-12-11 10:40:00,45.25,45.26,45.21,45.22,65304.0,35.7878,35.7957,35.7562,35.7641,65304.0
2017-12-11 10:45:00,45.21,45.21,45.17,45.21,65048.0,35.7562,35.7562,35.7246,35.7562,65048.0
2017-12-11 10:50:00,45.2,45.22,45.18,45.18,57113.0,35.7483,35.7641,35.7325,35.7325,57113.0
2017-12-11 10:55:00,45.18,45.21,45.17,45.18,63651.0,35.7325,35.7562,35.7246,35.7325,63651.0
2017-12-11 11:00:00,45.18,45.21,45.17,45.2,86202.0,35.7325,35.7562,35.7246,35.7483,86202.0
2017-12-11 11:05:00,45.2,45.22,45.19,45.22,77418.0,35.7483,35.7641,35.7404,35.7641,77418.0
2017-12-11 11:10:00,45.22,45.24,45.2,45.21,71324.0,35.7641,35.7799,35.7483,35.7562,71324.0
2017-12-11 11:15:00,45.22,45.23,45.21,45.22,50516.0,35.7641,35.772,35.7562,35.7641,50516.0
2017-12-11 11:20:00,45.22,45.25,45.21,45.25,78086.0,35.7641,35.7878,35.7562,35.7878,78086.0
2017-12-11 11:25:00,45.25,45.26,45.23,45.24,82611.0,35.7878,35.7957,35.772,35.7799,82611.0
2017-12-11 11:30:00,45.25,45.25,45.21,45.24,139705.0,35.7878,35.7878,35.7562,35.7799,139705.0
2017-12-11 11:35:00,45.24,45.26,45.23,45.24,76935.0,35.7799,35.7957,35.772,35.7799,76935.0
2017-12-11 11:40:00,45.24,45.28,45.24,45.27,68992.0,35.7799,35.8115,35.7799,35.8036,68992.0
2017-12-11 11:45:00,45.27,45.3,45.26,45.29,73150.0,35.8036,35.8274,35.7957,35.8195,73150.0
2017-12-11 11:50:00,45.29,45.3,45.24,45.25,76268.0,35.8195,35.8274,35.7799,35.7878,76268.0
2017-12-11 11:55:00,45.24,45.25,45.19,45.21,99230.0,35.7799,35.7878,35.7404,35.7562,99230.0
2017-12-11 12:00:00,45.21,45.26,45.21,45.25,53901.0,35.7562,35.7957,35.7562,35.7878,53901.0
2017-12-11 12:05:00,45.26,45.29,45.24,45.29,58970.0,35.7957,35.8195,35.7799,35.8195,58970.0
2017-12-11 12:10:00,45.29,45.3,45.28,45.3,22743.0,35.8195,35.8274,35.8115,35.8274,22743.0
2017-12-11 12:15:00,45.3,45.3,45.27,45.29,66556.0,35.8274,35.8274,35.8036,35.8195,66556.0
2017-12-11 12:20:00,45.3,45.32,45.29,45.32,76011.0,35.8274,35.8432,35.8195,35.8432,76011.0
2017-12-11 12:25:00,45.32,45.33,45.29,45.3,70083.0,35.8432,35.8511,35.8195,35.8274,70083.0
2017-12-11 12:30:00,45.31,45.33,45.29,45.29,61543.0,35.8353,35.8511,35.8195,35.8195,61543.0
2017-12-11 12:35:00,45.3,45.31,45.28,45.3,42934.0,35.8274,35.8353,35.8115,35.8274,42934.0
2017-12-11 12:40:00,45.3,45.32,45.29,45.3,45635.0,35.8274,35.8432,35.8195,35.8274,45635.0
2017-12-11 12:45:00,45.3,45.33,45.29,45.32,41286.0,35.8274,35.8511,35.8195,35.8432,41286.0
2017-12-11 12:50:00,45.32,45.32,45.3,45.3,36563.0,35.8432,35.8432,35.8274,35.8274,36563.0
2017-12-11 12:55:00,45.31,45.32,45.3,45.32,41476.0,35.8353,35.8432,35.8274,35.8432,41476.0
2017-12-11 13:00:00,45.32,45.32,45.29,45.3,72377.0,35.8432,35.8432,35.8195,35.8274,72377.0
2017-12-11 13:05:00,45.31,45.33,45.3,45.32,35340.0,35.8353,35.8511,35.8274,35.8432,35340.0
2017-12-11 13:10:00,45.32,45.33,45.3,45.3,53194.0,35.8432,35.8511,35.8274,35.8274,53194.0
2017-12-11 13:15:00,45.3,45.31,45.28,45.29,45358.0,35.8274,35.8353,35.8115,35.8195,45358.0
2017-12-11 13:20:00,45.28,45.29,45.27,45.27,50548.0,35.8115,35.8195,35.8036,35.8036,50548.0
2017-12-11 13:25:00,45.27,45.31,45.27,45.3,41708.0,35.8036,35.8353,35.8036,35.8274,41708.0
2017-12-11 13:30:00,45.3,45.32,45.29,45.31,45743.0,35.8274,35.8432,35.8195,35.8353,45743.0
2017-12-11 13:35:00,45.31,45.33,45.28,45.28,49864.0,35.8353,35.8511,35.8115,35.8115,49864.0
2017-12-11 13:40:00,45.29,45.31,45.28,45.31,38031.0,35.8195,35.8353,35.8115,35.8353,38031.0
2017-12-11 13:45:00,45.31,45.32,45.27,45.27,44047.0,35.8353,35.8432,35.8036,35.8036,44047.0
2017-12-11 13:50:00,45.28,45.3,45.27,45.29,43773.0,35.8115,35.8274,35.8036,35.8195,43773.0
2017-12-11 13:55:00,45.3,45.3,45.28,45.28,78876.0,35.8274,35.8274,35.8115,35.8115,78876.0
2017-12-11 14:00:00,45.29,45.3,45.27,45.3,93882.0,35.8195,35.8274,35.8036,35.8274,93882.0
2017-12-11 14:05:00,45.3,45.33,45.29,45.33,46960.0,35.8274,35.8511,35.8195,35.8511,46960.0
2017-12-11 14:10:00,45.33,45.36,45.32,45.36,81551.0,35.8511,35.8748,35.8432,35.8748,81551.0
2017-12-11 14:15:00,45.36,45.36,45.35,45.36,19303.0,35.8748,35.8748,35.8669,35.8748,19303.0
2017-12-11 14:20:00,45.36,45.4,45.35,45.39,66393.0,35.8748,35.9065,35.8669,35.8985,66393.0
2017-12-11 14:25:00,45.4,45.41,45.36,45.39,127870.0,35.9065,35.9144,35.8748,35.8985,127870.0
2017-12-11 14:30:00,45.39,45.39,45.35,45.36,63686.0,35.8985,35.8985,35.8669,35.8748,63686.0
2017-12-11 14:35:00,45.36,45.37,45.35,45.36,73983.0,35.8748,35.8827,35.8669,35.8748,73983.0
2017-12-11 14:40:00,45.37,45.38,45.35,45.36,90562.0,35.8827,35.8906,35.8669,35.8748,90562.0
2017-12-11 14:45:00,45.37,45.38,45.36,45.38,67727.0,35.8827,35.8906,35.8748,35.8906,67727.0
2017-12-11 14:50:00,45.38,45.38,45.36,45.36,95955.0,35.8906,35.8906,35.8748,35.8748,95955.0
2017-12-11 14:55:00,45.37,45.37,45.34,45.36,91589.0,35.8827,35.8827,35.859,35.8748,91589.0
2017-12-11 15:00:00,45.36,45.36,45.33,45.33,82417.0,35.8748,35.8748,35.8511,35.8511,82417.0
2017-12-11 15:05:00,45.34,45.34,45.32,45.32,66263.0,35.859,35.859,35.8432,35.8432,66263.0
2017-12-11 15:10:00,45.33,45.33,45.29,45.32,179835.0,35.8511,35.8511,35.8195,35.8432,179835.0
2017-12-11 15:15:00,45.32,45.32,45.29,45.3,158016.0,35.8432,35.8432,35.8195,35.8274,158016.0
2017-12-11 15:20:00,45.3,45.32,45.29,45.3,114915.0,35.8274,35.8432,35.8195,35.8274,114915.0
2017-12-11 15:25:00,45.3,45.33,45.3,45.32,133396.0,35.8274,35.8511,35.8274,35.8432,133396.0
2017-12-11 15:30:00,45.32,45.33,45.28,45.3,167515.0,35.8432,35.8511,35.8115,35.8274,167515.0
2017-12-11 15:35:00,45.3,45.31,45.28,45.3,184788.0,35.8274,35.8353,35.8115,35.8274,184788.0
2017-12-11 15:40:00,45.31,45.32,45.3,45.31,133910.0,35.8353,35.8432,35.8274,35.8353,133910.0
2017-12-11 15:45:00,45.3,45.35,45.3,45.34,293709.0,35.8274,35.8669,35.8274,35.859,293709.0
2017-12-11 15:50:00,45.35,45.36,45.32,45.33,302245.0,35.8669,35.8748,35.8432,35.8511,302245.0
2017-12-11 15:55:00,45.34,45.37,45.33,45.34,640272.0,35.859,35.8827,35.8511,35.859,640272.0
2017-12-12 09:30:00,45.28,45.28,45.16,45.17,372983.0,35.8115,35.8115,35.7166,35.7246,372983.0
2017-12-12 09:35:00,45.17,45.2,45.14,45.15,127860.0,35.7246,35.7483,35.7008,35.7087,127860.0
2017-12-12 09:40:00,45.15,45.19,45.14,45.15,216207.0,35.7087,35.7404,35.7008,35.7087,216207.0
2017-12-12 09:45:00,45.15,45.17,45.14,45.14,213499.0,35.7087,35.7246,35.7008,35.7008,213499.0
2017-12-12 09:50:00,45.15,45.16,45.06,45.11,175480.0,35.7087,35.7166,35.6376,35.6771,175480.0
2017-12-12 09:55:00,45.12,45.16,45.1,45.16,254202.0,35.685,35.7166,35.6692,35.7166,254202.0
2017-12-12 10:00:00,45.16,45.17,45.14,45.16,225141.0,35.7166,35.7246,35.7008,35.7166,225141.0
2017-12-12 10:05:00,45.15,45.17,45.11,45.15,305820.0,35.7087,35.7246,35.6771,35.7087,305820.0
2017-12-12 10:10:00,45.15,45.19,45.13,45.18,147301.0,35.7087,35.7404,35.6929,35.7325,147301.0
2017-12-12 10:15:00,45.19,45.29,45.17,45.26,298489.0,35.7404,35.8195,35.7246,35.7957,298489.0
2017-12-12 10:20:00,45.27,45.28,45.24,45.28,60443.0,35.8036,35.8115,35.7799,35.8115,60443.0
2017-12-12 10:25:00,45.28,45.3,45.25,45.27,218644.0,35.8115,35.8274,35.7878,35.8036,218644.0
2017-12-12 10:30:00,45.27,45.33,45.26,45.33,104048.0,35.8036,35.8511,35.7957,35.8511,104048.0
2017-12-12 10:35:00,45.33,45.38,45.32,45.36,205209.0,35.8511,35.8906,35.8432,35.8748,205209.0
2017-12-12 10:40:00,45.35,45.44,45.35,45.44,80164.0,35.8669,35.9381,35.8669,35.9381,80164.0
2017-12-12 10:45:00,45.44,45.47,45.41,45.45,140843.0,35.9381,35.9618,35.9144,35.946,140843.0
2017-12-12 10:50:00,45.45,45.46,45.42,45.44,89220.0,35.946,35.9539,35.9223,35.9381,89220.0
2017-12-12 10:55:00,45.45,45.45,45.39,45.41,86951.0,35.946,35.946,35.8985,35.9144,86951.0
2017-12-12 11:00:00,45.41,45.42,45.39,45.4,46294.0,35.9144,35.9223,35.8985,35.9065,46294.0
2017-12-12 11:05:00,45.4,45.41,45.36,45.36,73278.0,35.9065,35.9144,35.8748,35.8748,73278.0
2017-12-12 11:10:00,45.37,45.4,45.35,45.35,100635.0,35.8827,35.9065,35.8669,35.8669,100635.0
2017-12-12 11:15:00,45.35,45.37,45.34,45.36,35830.0,35.8669,35.8827,35.859,35.8748,35830.0
2017-12-12 11:20:00,45.37,45.37,45.32,45.34,94669.0,35.8827,35.8827,35.8432,35.859,94669.0
2017-12-12 11:25:00,45.34,45.43,45.34,45.41,107361.0,35.859,35.9302,35.859,35.9144,107361.0
2017-12-12 11:30:00,45.41,45.42,45.39,45.41,54719.0,35.9144,35.9223,35.8985,35.9144,54719.0
2017-12-12 11:35:00,45.41,45.42,45.39,45.41,90475.0,35.9144,35.9223,35.8985,35.9144,90475.0
2017-12-12 11:40:00,45.42,45.44,45.4,45.42,76975.0,35.9223,35.9381,35.9065,35.9223,76975.0
2017-12-12 11:45:00,45.43,45.45,45.41,45.41,57433.0,35.9302,35.946,35.9144,35.9144,57433.0
2017-12-12 11:50:00,45.42,45.45,45.41,45.42,66404.0,35.9223,35.946,35.9144,35.9223,66404.0
2017-12-12 11:55:00,45.42,45.48,45.42,45.48,101582.0,35.9223,35.9697,35.9223,35.9697,101582.0
2017-12-12 12:00:00,45.48,45.48,45.46,45.48,49039.0,35.9697,35.9697,35.9539,35.9697,49039.0
2017-12-12 12:05:00,45.47,45.48,45.46,45.47,28552.0,35.9618,35.9697,35.9539,35.9618,28552.0
2017-12-12 12:10:00,45.47,45.52,45.46,45.52,71208.0,35.9618,36.0014,35.9539,36.0014,71208.0
2017-12-12 12:15:00,45.51,45.52,45.45,45.46,63510.0,35.9935,36.0014,35.946,35.9539,63510.0
2017-12-12 12:20:00,45.46,45.48,45.44,45.48,156132.0,35.9539,35.9697,35.9381,35.9697,156132.0
2017-12-12 12:25:00,45.48,45.48,45.44,45.46,74300.0,35.9697,35.9697,35.9381,35.9539,74300.0
2017-12-12 12:30:00,45.46,45.5,45.44,45.48,63365.0,35.9539,35.9855,35.9381,35.9697,63365.0
2017-12-12 12:35:00,45.49,45.49,45.45,45.45,34673.0,35.9776,35.9776,35.946,35.946,34673.0
2017-12-12 12:40:00,45.46,45.48,45.45,45.48,57761.0,35.9539,35.9697,35.946,35.9697,57761.0
2017-12-12 12:45:00,45.47,45.48,45.47,45.48,23688.0,35.9618,35.9697,35.9618,35.9697,23688.0
2017-12-12 12:50:00,45.47,45.49,45.42,45.44,93098.0,35.9618,35.9776,35.9223,35.9381,93098.0
2017-12-12 12:55:00,45.44,45.45,45.4,45.4,83425.0,35.9381,35.946,35.9065,35.9065,83425.0
2017-12-12 13:00:00,45.4,45.42,45.37,45.38,82587.0,35.9065,35.9223,35.8827,35.8906,82587.0
2017-12-12 13:05:00,45.38,45.39,45.35,45.38,69728.0,35.8906,35.8985,35.8669,35.8906,69728.0
2017-12-12 13:10:00,45.37,45.39,45.36,45.36,44688.0,35.8827,35.8985,35.8748,35.8748,44688.0
2017-12-12 13:15:00,45.36,45.37,45.33,45.36,60345.0,35.8748,35.8827,35.8511,35.8748,60345.0
2017-12-12 13:20:00,45.36,45.36,45.29,45.3,98818.0,35.8748,35.8748,35.8195,35.8274,98818.0
2017-12-12 13:25:00,45.29,45.31,45.27,45.27,103137.0,35.8195,35.8353,35.8036,35.8036,103137.0
2017-12-12 13:30:00,45.28,45.31,45.26,45.3,100769.0,35.8115,35.8353,35.7957,35.8274,100769.0
2017-12-12 13:35:00,45.31,45.32,45.29,45.3,80634.0,35.8353,35.8432,35.8195,35.8274,80634.0
2017-12-12 13:40:00,45.3,45.32,45.28,45.31,88732.0,35.8274,35.8432,35.8115,35.8353,88732.0
2017-12-12 13:45:00,45.3,45.31,45.27,45.28,27596.0,35.8274,35.8353,35.8036,35.8115,27596.0
2017-12-12 13:50:00,45.27,45.28,45.26,45.28,121749.0,35.8036,35.8115,35.7957,35.8115,121749.0
2017-12-12 13:55:00,45.28,45.3,45.27,45.27,54539.0,35.8115,35.8274,35.8036,35.8036,54539.0
2017-12-12 14:00:00,45.27,45.28,45.25,45.25,33236.0,35.8036,35.8115,35.7878,35.7878,33236.0
2017-12-12 14:05:00,45.26,45.29,45.25,45.29,62395.0,35.7957,35.8195,35.7878,35.8195,62395.0
2017-12-12 14:10:00,45.28,45.31,45.27,45.27,48755.0,35.8115,35.8353,35.8036,35.8036,48755.0
2017-12-12 14:15:00,45.28,45.29,45.27,45.29,67169.0,35.8115,35.8195,35.8036,35.8195,67169.0
2017-12-12 14:20:00,45.29,45.3,45.28,45.3,75750.0,35.8195,35.8274,35.8115,35.8274,75750.0
2017-12-12 14:25:00,45.3,45.3,45.27,45.28,40322.0,35.8274,35.8274,35.8036,35.8115,40322.0
2017-12-12 14:30:00,45.27,45.29,45.26,45.29,65453.0,35.8036,35.8195,35.7957,35.8195,65453.0
2017-12-12 14:35:00,45.29,45.29,45.28,45.29,15848.0,35.8195,35.8195,35.8115,35.8195,15848.0
2017-12-12 14:40:00,45.29,45.29,45.26,45.29,82943.0,35.8195,35.8195,35.7957,35.8195,82943.0
2017-12-12 14:45:00,45.28,45.29,45.26,45.26,82314.0,35.8115,35.8195,35.7957,35.7957,82314.0
2017-12-12 14:50:00,45.26,45.28,45.26,45.28,68970.0,35.7957,35.8115,35.7957,35.8115,68970.0
2017-12-12 14:55:00,45.28,45.29,45.27,45.28,70424.0,35.8115,35.8195,35.8036,35.8115,70424.0
2017-12-12 15:00:00,45.28,45.28,45.25,45.26,77618.0,35.8115,35.8115,35.7878,35.7957,77618.0
2017-12-12 15:05:00,45.26,45.27,45.24,45.26,114680.0,35.7957,35.8036,35.7799,35.7957,114680.0
2017-12-12 15:10:00,45.26,45.27,45.25,45.27,84277.0,35.7957,35.8036,35.7878,35.8036,84277.0
2017-12-12 15:15:00,45.26,45.28,45.26,45.27,52750.0,35.7957,35.8115,35.7957,35.8036,52750.0
2017-12-12 15:20:00,45.26,45.28,45.26,45.28,62945.0,35.7957,35.8115,35.7957,35.8115,62945.0
2017-12-12 15:25:00,45.28,45.29,45.26,45.28,122082.0,35.8115,35.8195,35.7957,35.8115,122082.0
2017-12-12 15:30:00,45.29,45.32,45.28,45.3,189900.0,35.8195,35.8432,35.8115,35.8274,189900.0
2017-12-12 15:35:00,45.3,45.31,45.27,45.28,195543.0,35.8274,35.8353,35.8036,35.8115,195543.0
2017-12-12 15:40:00,45.28,45.29,45.27,45.28,118921.0,35.8115,35.8195,35.8036,35.8115,118921.0
2017-12-12 15:45:00,45.28,45.33,45.25,45.3,320931.0,35.8115,35.8511,35.7878,35.8274,320931.0
2017-12-12 15:50:00,45.3,45.31,45.29,45.29,151175.0,35.8274,35.8353,35.8195,35.8195,151175.0
2017-12-12 15:55:00,45.3,45.33,45.24,45.28,946532.0,35.8274,35.8511,35.7799,35.8115,946532.0
2017-12-13 09:30:00,45.45,45.58,45.42,45.57,589802.0,35.946,36.0488,35.9223,36.0409,589802.0
2017-12-13 09:35:00,45.57,45.7,45.55,45.66,147558.0,36.0409,36.1437,36.0251,36.1121,147558.0
2017-12-13 09:40:00,45.66,45.75,45.65,45.72,137392.0,36.1121,36.1833,36.1042,36.1595,137392.0
2017-12-13 09:45:00,45.73,45.77,45.66,45.69,140776.0,36.1675,36.1991,36.1121,36.1358,140776.0
2017-12-13 09:50:00,45.69,45.74,45.68,45.71,93267.0,36.1358,36.1754,36.1279,36.1516,93267.0
2017-12-13 09:55:00,45.71,45.76,45.68,45.75,120890.0,36.1516,36.1912,36.1279,36.1833,120890.0
2017-12-13 10:00:00,45.76,45.76,45.72,45.76,70262.0,36.1912,36.1912,36.1595,36.1912,70262.0
2017-12-13 10:05:00,45.76,45.76,45.73,45.75,141555.0,36.1912,36.1912,36.1675,36.1833,141555.0
2017-12-13 10:10:00,45.75,45.82,45.75,45.81,102479.0,36.1833,36.2386,36.1833,36.2307,102479.0
2017-12-13 10:15:00,45.81,45.85,45.79,45.82,112114.0,36.2307,36.2624,36.2149,36.2386,112114.0
2017-12-13 10:20:00,45.82,45.83,45.79,45.8,78592.0,36.2386,36.2465,36.2149,36.2228,78592.0
2017-12-13 10:25:00,45.81,45.82,45.79,45.81,112775.0,36.2307,36.2386,36.2149,36.2307,112775.0
2017-12-13 10:30:00,45.82,45.84,45.81,45.82,48911.0,36.2386,36.2544,36.2307,36.2386,48911.0
2017-12-13 10:35:00,45.83,45.84,45.78,45.81,152162.0,36.2465,36.2544,36.207,36.2307,152162.0
2017-12-13 10:40:00,45.82,45.84,45.8,45.8,119473.0,36.2386,36.2544,36.2228,36.2228,119473.0
2017-12-13 10:45:00,45.79,45.8,45.77,45.8,38672.0,36.2149,36.2228,36.1991,36.2228,38672.0
2017-12-13 10:50:00,45.8,45.82,45.79,45.79,140855.0,36.2228,36.2386,36.2149,36.2149,140855.0
2017-12-13 10:55:00,45.79,45.81,45.77,45.78,49206.0,36.2149,36.2307,36.1991,36.207,49206.0
2017-12-13 11:00:00,45.78,45.81,45.74,45.75,88898.0,36.207,36.2307,36.1754,36.1833,88898.0
2017-12-13 11:05:00,45.75,45.75,45.71,45.71,90022.0,36.1833,36.1833,36.1516,36.1516,90022.0
2017-12-13 11:10:00,45.71,45.72,45.69,45.69,67656.0,36.1516,36.1595,36.1358,36.1358,67656.0
2017-12-13 11:15:00,45.7,45.71,45.67,45.7,58891.0,36.1437,36.1516,36.12,36.1437,58891.0
2017-12-13 11:20:00,45.7,45.73,45.69,45.72,79188.0,36.1437,36.1675,36.1358,36.1595,79188.0
2017-12-13 11:25:00,45.71,45.75,45.71,45.72,43745.0,36.1516,36.1833,36.1516,36.1595,43745.0
2017-12-13 11:30:00,45.73,45.77,45.7,45.75,89855.0,36.1675,36.1991,36.1437,36.1833,89855.0
2017-12-13 11:35:00,45.74,45.75,45.72,45.72,37548.0,36.1754,36.1833,36.1595,36.1595,37548.0
2017-12-13 11:40:00,45.73,45.74,45.7,45.7,64914.0,36.1675,36.1754,36.1437,36.1437,64914.0
2017-12-13 11:45:00,45.7,45.7,45.68,45.7,108774.0,36.1437,36.1437,36.1279,36.1437,108774.0
2017-12-13 11:50:00,45.69,45.71,45.67,45.68,57142.0,36.1358,36.1516,36.12,36.1279,57142.0
2017-12-13 11:55:00,45.68,45.68,45.63,45.64,48391.0,36.1279,36.1279,36.0884,36.0963,48391.0
2017-12-13 12:00:00,45.64,45.65,45.61,45.61,42492.0,36.0963,36.1042,36.0725,36.0725,42492.0
2017-12-13 12:05:00,45.62,45.65,45.61,45.64,54630.0,36.0805,36.1042,36.0725,36.0963,54630.0
2017-12-13 12:10:00,45.65,45.68,45.64,45.64,66179.0,36.1042,36.1279,36.0963,36.0963,66179.0
2017-12-13 12:15:00,45.64,45.65,45.63,45.64,18182.0,36.0963,36.1042,36.0884,36.0963,18182.0
2017-12-13 12:20:00,45.65,45.69,45.64,45.68,86344.0,36.1042,36.1358,36.0963,36.1279,86344.0
2017-12-13 12:25:00,45.67,45.7,45.67,45.68,55204.0,36.12,36.1437,36.12,36.1279,55204.0
2017-12-13 12:30:00,45.68,45.7,45.67,45.7,29451.0,36.1279,36.1437,36.12,36.1437,29451.0
2017-12-13 12:35:00,45.7,45.76,45.69,45.75,90243.0,36.1437,36.1912,36.1358,36.1833,90243.0
2017-12-13 12:40:00,45.74,45.76,45.73,45.75,67613.0,36.1754,36.1912,36.1675,36.1833,67613.0
2017-12-13 12:45:00,45.75,45.76,45.72,45.73,39578.0,36.1833,36.1912,36.1595,36.1675,39578.0
2017-12-13 12:50:00,45.74,45.75,45.71,45.71,67328.0,36.1754,36.1833,36.1516,36.1516,67328.0
2017-12-13 12:55:00,45.71,45.75,45.71,45.74,45366.0,36.1516,36.1833,36.1516,36.1754,45366.0
2017-12-13 13:00:00,45.73,45.77,45.73,45.76,48409.0,36.1675,36.1991,36.1675,36.1912,48409.0
2017-12-13 13:05:00,45.77,45.78,45.76,45.76,44288.0,36.1991,36.207,36.1912,36.1912,44288.0
2017-12-13 13:10:00,45.77,45.78,45.75,45.77,66088.0,36.1991,36.207,36.1833,36.1991,66088.0
2017-12-13 13:15:00,45.78,45.79,45.77,45.79,87888.0,36.207,36.2149,36.1991,36.2149,87888.0
2017-12-13 13:20:00,45.78,45.82,45.77,45.82,113223.0,36.207,36.2386,36.1991,36.2386,113223.0
2017-12-13 13:25:00,45.81,45.85,45.81,45.83,136600.0,36.2307,36.2624,36.2307,36.2465,136600.0
2017-12-13 13:30:00,45.82,45.84,45.8,45.8,58651.0,36.2386,36.2544,36.2228,36.2228,58651.0
2017-12-13 13:35:00,45.8,45.83,45.79,45.82,43585.0,36.2228,36.2465,36.2149,36.2386,43585.0
2017-12-13 13:40:00,45.83,45.84,45.77,45.79,53321.0,36.2465,36.2544,36.1991,36.2149,53321.0
2017-12-13 13:45:00,45.79,45.83,45.79,45.82,31554.0,36.2149,36.2465,36.2149,36.2386,31554.0
2017-12-13 13:50:00,45.83,45.85,45.82,45.84,62678.0,36.2465,36.2624,36.2386,36.2544,62678.0
2017-12-13 13:55:00,45.84,45.96,45.83,45.94,176124.0,36.2544,36.3494,36.2465,36.3335,176124.0
2017-12-13 14:00:00,45.92,46.01,45.84,45.9,115575.0,36.3177,36.3889,36.2544,36.3019,115575.0
2017-12-13 14:05:00,45.91,45.96,45.88,45.93,77956.0,36.3098,36.3494,36.2861,36.3256,77956.0
2017-12-13 14:10:00,45.93,45.97,45.85,45.88,291508.0,36.3256,36.3573,36.2624,36.2861,291508.0
2017-12-13 14:15:00,45.89,45.94,45.88,45.94,60659.0,36.294,36.3335,36.2861,36.3335,60659.0
2017-12-13 14:20:00,45.94,45.96,45.91,45.96,54178.0,36.3335,36.3494,36.3098,36.3494,54178.0
2017-12-13 14:25:00,45.95,45.98,45.94,45.97,81421.0,36.3414,36.3652,36.3335,36.3573,81421.0
2017-12-13 14:30:00,45.97,45.99,45.96,45.97,80064.0,36.3573,36.3731,36.3494,36.3573,80064.0
2017-12-13 14:35:00,45.97,45.99,45.95,45.98,48500.0,36.3573,36.3731,36.3414,36.3652,48500.0
2017-12-13 14:40:00,45.98,45.99,45.95,45.98,102401.0,36.3652,36.3731,36.3414,36.3652,102401.0
2017-12-13 14:45:00,45.98,46.02,45.98,46.01,145748.0,36.3652,36.3968,36.3652,36.3889,145748.0
2017-12-13 14:50:00,46.01,46.03,45.98,46.01,104703.0,36.3889,36.4047,36.3652,36.3889,104703.0
2017-12-13 14:55:00,46.01,46.05,46.0,46.05,104205.0,36.3889,36.4205,36.381,36.4205,104205.0
2017-12-13 15:00:00,46.04,46.05,46.0,46.0,62749.0,36.4126,36.4205,36.381,36.381,62749.0
2017-12-13 15:05:00,46.01,46.02,46.0,46.01,109057.0,36.3889,36.3968,36.381,36.3889,109057.0
2017-12-13 15:10:00,46.0,46.02,46.0,46.02,56933.0,36.381,36.3968,36.381,36.3968,56933.0
2017-12-13 15:15:00,46.02,46.02,45.97,45.98,88527.0,36.3968,36.3968,36.3573,36.3652,88527.0
2017-12-13 15:20:00,45.98,46.0,45.93,45.95,119877.0,36.3652,36.381,36.3256,36.3414,119877.0
2017-12-13 15:25:00,45.94,45.98,45.92,45.93,124678.0,36.3335,36.3652,36.3177,36.3256,124678.0
2017-12-13 15:30:00,45.93,45.94,45.91,45.91,81216.0,36.3256,36.3335,36.3098,36.3098,81216.0
2017-12-13 15:35:00,45.91,45.94,45.91,45.94,100916.0,36.3098,36.3335,36.3098,36.3335,100916.0
2017-12-13 15:40:00,45.94,45.95,45.93,45.94,213988.0,36.3335,36.3414,36.3256,36.3335,213988.0
2017-12-13 15:45:00,45.93,45.98,45.92,45.98,194384.0,36.3256,36.3652,36.3177,36.3652,194384.0
2017-12-13 15:50:00,45.98,45.98,45.94,45.95,250531.0,36.3652,36.3652,36.3335,36.3414,250531.0
2017-12-13 15:55:00,45.94,45.99,45.89,45.91,1249156.0,36.3335,36.3731,36.294,36.3098,1249156.0
2017-12-14 09:30:00,45.86,45.95,45.8,45.94,325518.0,36.2703,36.3414,36.2228,36.3335,325518.0
2017-12-14 09:35:00,45.95,45.97,45.89,45.89,51034.0,36.3414,36.3573,36.294,36.294,51034.0
2017-12-14 09:40:00,45.89,45.96,45.89,45.95,44891.0,36.294,36.3494,36.294,36.3414,44891.0
2017-12-14 09:45:00,45.95,45.97,45.92,45.95,122219.0,36.3414,36.3573,36.3177,36.3414,122219.0
2017-12-14 09:50:00,45.95,45.98,45.9,45.95,68120.0,36.3414,36.3652,36.3019,36.3414,68120.0
2017-12-14 09:55:00,45.96,46.03,45.95,46.03,97126.0,36.3494,36.4047,36.3414,36.4047,97126.0
2017-12-14 10:00:00,46.02,46.04,45.97,45.97,60358.0,36.3968,36.4126,36.3573,36.3573,60358.0
2017-12-14 10:05:00,45.97,46.04,45.96,46.02,123004.0,36.3573,36.4126,36.3494,36.3968,123004.0
2017-12-14 10:10:00,46.02,46.05,46.0,46.05,106573.0,36.3968,36.4205,36.381,36.4205,106573.0
2017-12-14 10:15:00,46.06,46.09,46.06,46.06,77767.0,36.4284,36.4522,36.4284,36.4284,77767.0
2017-12-14 10:20:00,46.07,46.08,46.03,46.05,63259.0,36.4364,36.4443,36.4047,36.4205,63259.0
2017-12-14 10:25:00,46.04,46.05,46.01,46.02,110560.0,36.4126,36.4205,36.3889,36.3968,110560.0
2017-12-14 10:30:00,46.02,46.04,45.99,46.0,75137.0,36.3968,36.4126,36.3731,36.381,75137.0
2017-12-14 10:35:00,46.0,46.02,45.96,45.96,90094.0,36.381,36.3968,36.3494,36.3494,90094.0
2017-12-14 10:40:00,45.97,45.97,45.94,45.95,60467.0,36.3573,36.3573,36.3335,36.3414,60467.0
2017-12-14 10:45:00,45.94,45.95,45.89,45.9,89132.0,36.3335,36.3414,36.294,36.3019,89132.0
2017-12-14 10:50:00,45.89,45.9,45.84,45.85,133109.0,36.294,36.3019,36.2544,36.2624,133109.0
2017-12-14 10:55:00,45.85,45.89,45.84,45.88,131484.0,36.2624,36.294,36.2544,36.2861,131484.0
2017-12-14 11:00:00,45.88,45.9,45.88,45.9,62193.0,36.2861,36.3019,36.2861,36.3019,62193.0
2017-12-14 11:05:00,45.89,45.91,45.88,45.89,74457.0,36.294,36.3098,36.2861,36.294,74457.0
2017-12-14 11:10:00,45.89,45.89,45.84,45.87,91013.0,36.294,36.294,36.2544,36.2782,91013.0
2017-12-14 11:15:00,45.87,45.91,45.86,45.89,61035.0,36.2782,36.3098,36.2703,36.294,61035.0
2017-12-14 11:20:00,45.89,45.93,45.88,45.89,71899.0,36.294,36.3256,36.2861,36.294,71899.0
2017-12-14 11:25:00,45.89,45.9,45.88,45.89,59260.0,36.294,36.3019,36.2861,36.294,59260.0
2017-12-14 11:30:00,45.89,45.91,45.88,45.89,35798.0,36.294,36.3098,36.2861,36.294,35798.0
2017-12-14 11:35:00,45.89,45.92,45.88,45.91,46451.0,36.294,36.3177,36.2861,36.3098,46451.0
2017-12-14 11:40:00,45.91,45.91,45.88,45.89,33410.0,36.3098,36.3098,36.2861,36.294,33410.0
2017-12-14 11:45:00,45.89,45.9,45.88,45.89,26343.0,36.294,36.3019,36.2861,36.294,26343.0
2017-12-14 11:50:00,45.9,45.93,45.88,45.88,67767.0,36.3019,36.3256,36.2861,36.2861,67767.0
2017-12-14 11:55:00,45.88,45.91,45.88,45.9,81852.0,36.2861,36.3098,36.2861,36.3019,81852.0
2017-12-14 12:00:00,45.9,45.91,45.89,45.91,68733.0,36.3019,36.3098,36.294,36.3098,68733.0
2017-12-14 12:05:00,45.9,45.93,45.9,45.93,38276.0,36.3019,36.3256,36.3019,36.3256,38276.0
2017-12-14 12:10:00,45.93,45.93,45.91,45.93,75021.0,36.3256,36.3256,36.3098,36.3256,75021.0
2017-12-14 12:15:00,45.93,45.94,45.92,45.94,30380.0,36.3256,36.3335,36.3177,36.3335,30380.0
2017-12-14 12:20:00,45.94,45.97,45.93,45.97,51931.0,36.3335,36.3573,36.3256,36.3573,51931.0
2017-12-14 12:25:00,45.96,45.99,45.96,45.99,40774.0,36.3494,36.3731,36.3494,36.3731,40774.0
2017-12-14 12:30:00,45.99,46.03,45.99,46.0,151468.0,36.3731,36.4047,36.3731,36.381,151468.0
2017-12-14 12:35:00,46.0,46.0,45.99,45.99,37170.0,36.381,36.381,36.3731,36.3731,37170.0
2017-12-14 12:40:00,46.0,46.03,46.0,46.03,58932.0,36.381,36.4047,36.381,36.4047,58932.0
2017-12-14 12:45:00,46.01,46.03,46.0,46.02,31180.0,36.3889,36.4047,36.381,36.3968,31180.0
2017-12-14 12:50:00,46.02,46.03,46.0,46.01,54102.0,36.3968,36.4047,36.381,36.3889,54102.0
2017-12-14 12:55:00,46.0,46.03,45.99,46.02,107330.0,36.381,36.4047,36.3731,36.3968,107330.0
2017-12-14 13:00:00,46.03,46.03,46.0,46.03,50284.0,36.4047,36.4047,36.381,36.4047,50284.0
2017-12-14 13:05:00,46.03,46.03,46.0,46.02,105124.0,36.4047,36.4047,36.381,36.3968,105124.0
2017-12-14 13:10:00,46.02,46.03,46.01,46.01,61626.0,36.3968,36.4047,36.3889,36.3889,61626.0
2017-12-14 13:15:00,46.02,46.05,46.01,46.03,92839.0,36.3968,36.4205,36.3889,36.4047,92839.0
2017-12-14 13:20:00,46.03,46.06,46.02,46.05,37346.0,36.4047,36.4284,36.3968,36.4205,37346.0
2017-12-14 13:25:00,46.05,46.06,46.03,46.04,32395.0,36.4205,36.4284,36.4047,36.4126,32395.0
2017-12-14 13:30:00,46.04,46.05,46.01,46.02,49563.0,36.4126,36.4205,36.3889,36.3968,49563.0
2017-12-14 13:35:00,46.02,46.04,46.01,46.03,26513.0,36.3968,36.4126,36.3889,36.4047,26513.0
2017-12-14 13:40:00,46.03,46.06,46.02,46.05,58261.0,36.4047,36.4284,36.3968,36.4205,58261.0
2017-12-14 13:45:00,46.05,46.06,46.03,46.06,67111.0,36.4205,36.4284,36.4047,36.4284,67111.0
2017-12-14 13:50:00,46.06,46.09,46.05,46.07,67556.0,36.4284,36.4522,36.4205,36.4364,67556.0
2017-12-14 13:55:00,46.07,46.08,46.05,46.07,35788.0,36.4364,36.4443,36.4205,36.4364,35788.0
2017-12-14 14:00:00,46.07,46.08,46.06,46.07,113768.0,36.4364,36.4443,36.4284,36.4364,113768.0
2017-12-14 14:05:00,46.07,46.08,46.06,46.07,43465.0,36.4364,36.4443,36.4284,36.4364,43465.0
2017-12-14 14:10:00,46.07,46.08,46.06,46.07,43613.0,36.4364,36.4443,36.4284,36.4364,43613.0
2017-12-14 14:15:00,46.07,46.08,46.06,46.08,29289.0,36.4364,36.4443,36.4284,36.4443,29289.0
2017-12-14 14:20:00,46.08,46.08,46.04,46.05,85862.0,36.4443,36.4443,36.4126,36.4205,85862.0
2017-12-14 14:25:00,46.04,46.06,46.03,46.05,62711.0,36.4126,36.4284,36.4047,36.4205,62711.0
2017-12-14 14:30:00,46.04,46.08,46.04,46.06,57947.0,36.4126,36.4443,36.4126,36.4284,57947.0
2017-12-14 14:35:00,46.06,46.12,46.05,46.11,157048.0,36.4284,36.4759,36.4205,36.468,157048.0
2017-12-14 14:40:00,46.1,46.13,46.08,46.1,194943.0,36.4601,36.4838,36.4443,36.4601,194943.0
2017-12-14 14:45:00,46.09,46.15,46.09,46.15,70091.0,36.4522,36.4996,36.4522,36.4996,70091.0
2017-12-14 14:50:00,46.15,46.15,46.13,46.15,63857.0,36.4996,36.4996,36.4838,36.4996,63857.0
2017-12-14 14:55:00,46.15,46.17,46.13,46.14,77001.0,36.4996,36.5154,36.4838,36.4917,77001.0
2017-12-14 15:00:00,46.15,46.16,46.13,46.14,55474.0,36.4996,36.5075,36.4838,36.4917,55474.0
2017-12-14 15:05:00,46.13,46.14,46.07,46.09,98703.0,36.4838,36.4917,36.4364,36.4522,98703.0
2017-12-14 15:10:00,46.09,46.09,46.06,46.08,77860.0,36.4522,36.4522,36.4284,36.4443,77860.0
2017-12-14 15:15:00,46.08,46.1,46.07,46.07,85760.0,36.4443,36.4601,36.4364,36.4364,85760.0
2017-12-14 15:20:00,46.07,46.11,46.07,46.08,79925.0,36.4364,36.468,36.4364,36.4443,79925.0
2017-12-14 15:25:00,46.08,46.11,46.08,46.09,120953.0,36.4443,36.468,36.4443,36.4522,120953.0
2017-12-14 15:30:00,46.1,46.14,46.1,46.14,95421.0,36.4601,36.4917,36.4601,36.4917,95421.0
2017-12-14 15:35:00,46.14,46.16,46.13,46.14,107230.0,36.4917,36.5075,36.4838,36.4917,107230.0
2017-12-14 15:40:00,46.13,46.15,46.12,46.13,87686.0,36.4838,36.4996,36.4759,36.4838,87686.0
2017-12-14 15:45:00,46.13,46.13,46.09,46.09,161554.0,36.4838,36.4838,36.4522,36.4522,161554.0
2017-12-14 15:50:00,46.09,46.1,46.05,46.08,271084.0,36.4522,36.4601,36.4205,36.4443,271084.0
2017-12-14 15:55:00,46.08,46.1,46.03,46.04,704885.0,36.4443,36.4601,36.4047,36.4126,704885.0
2017-12-15 09:30:00,46.29,46.42,46.25,46.36,5615654.0,36.6103,36.7132,36.5787,36.6657,5615654.0
2017-12-15 09:35:00,46.37,46.42,46.32,46.32,199328.0,36.6736,36.7132,36.6341,36.6341,199328.0
2017-12-15 09:40:00,46.33,46.33,46.21,46.21,135929.0,36.642,36.642,36.5471,36.5471,135929.0
2017-12-15 09:45:00,46.22,46.23,46.14,46.22,115162.0,36.555,36.5629,36.4917,36.555,115162.0
2017-12-15 09:50:00,46.22,46.22,46.1,46.11,116369.0,36.555,36.555,36.4601,36.468,116369.0
2017-12-15 09:55:00,46.11,46.17,46.08,46.09,127610.0,36.468,36.5154,36.4443,36.4522,127610.0
2017-12-15 10:00:00,46.09,46.15,46.08,46.13,363466.0,36.4522,36.4996,36.4443,36.4838,363466.0
2017-12-15 10:05:00,46.13,46.21,46.13,46.19,122682.0,36.4838,36.5471,36.4838,36.5313,122682.0
2017-12-15 10:10:00,46.19,46.22,46.15,46.21,120120.0,36.5313,36.555,36.4996,36.5471,120120.0
2017-12-15 10:15:00,46.21,46.29,46.2,46.28,174925.0,36.5471,36.6103,36.5392,36.6024,174925.0
2017-12-15 10:20:00,46.28,46.3,46.24,46.25,106465.0,36.6024,36.6183,36.5708,36.5787,106465.0
2017-12-15 10:25:00,46.24,46.25,46.23,46.24,72791.0,36.5708,36.5787,36.5629,36.5708,72791.0
2017-12-15 10:30:00,46.25,46.28,46.22,46.22,96567.0,36.5787,36.6024,36.555,36.555,96567.0
2017-12-15 10:35:00,46.22,46.23,46.12,46.15,81438.0,36.555,36.5629,36.4759,36.4996,81438.0
2017-12-15 10:40:00,46.15,46.17,46.12,46.14,146424.0,36.4996,36.5154,36.4759,36.4917,146424.0
2017-12-15 10:45:00,46.14,46.15,46.11,46.12,74509.0,36.4917,36.4996,36.468,36.4759,74509.0
2017-12-15 10:50:00,46.12,46.13,46.09,46.12,64862.0,36.4759,36.4838,36.4522,36.4759,64862.0
2017-12-15 10:55:00,46.12,46.12,46.08,46.11,64097.0,36.4759,36.4759,36.4443,36.468,64097.0
2017-12-15 11:00:00,46.11,46.11,46.09,46.11,46337.0,36.468,36.468,36.4522,36.468,46337.0
2017-12-15 11:05:00,46.11,46.11,46.07,46.09,63619.0,36.468,36.468,36.4364,36.4522,63619.0
2017-12-15 11:10:00,46.09,46.11,46.07,46.09,89936.0,36.4522,36.468,36.4364,36.4522,89936.0
2017-12-15 11:15:00,46.09,46.1,46.07,46.09,49980.0,36.4522,36.4601,36.4364,36.4522,49980.0
2017-12-15 11:20:00,46.09,46.15,46.08,46.14,58696.0,36.4522,36.4996,36.4443,36.4917,58696.0
2017-12-15 11:25:00,46.15,46.18,46.12,46.17,77286.0,36.4996,36.5234,36.4759,36.5154,77286.0
2017-12-15 11:30:00,46.17,46.26,46.16,46.25,95764.0,36.5154,36.5866,36.5075,36.5787,95764.0
2017-12-15 11:35:00,46.25,46.26,46.21,46.22,87700.0,36.5787,36.5866,36.5471,36.555,87700.0
2017-12-15 11:40:00,46.23,46.23,46.19,46.21,46532.0,36.5629,36.5629,36.5313,36.5471,46532.0
2017-12-15 11:45:00,46.21,46.28,46.2,46.23,124389.0,36.5471,36.6024,36.5392,36.5629,124389.0
2017-12-15 11:50:00,46.22,46.25,46.2,46.25,82910.0,36.555,36.5787,36.5392,36.5787,82910.0
2017-12-15 11:55:00,46.25,46.26,46.22,46.23,78920.0,36.5787,36.5866,36.555,36.5629,78920.0
2017-12-15 12:00:00,46.23,46.27,46.22,46.27,53307.0,36.5629,36.5945,36.555,36.5945,53307.0
2017-12-15 12:05:00,46.27,46.28,46.22,46.23,76291.0,36.5945,36.6024,36.555,36.5629,76291.0
2017-12-15 12:10:00,46.23,46.24,46.2,46.22,51759.0,36.5629,36.5708,36.5392,36.555,51759.0
2017-12-15 12:15:00,46.22,46.24,46.19,46.19,177000.0,36.555,36.5708,36.5313,36.5313,177000.0
2017-12-15 12:20:00,46.19,46.21,46.18,46.19,33016.0,36.5313,36.5471,36.5234,36.5313,33016.0
2017-12-15 12:25:00,46.19,46.19,46.18,46.19,23285.0,36.5313,36.5313,36.5234,36.5313,23285.0
2017-12-15 12:30:00,46.19,46.19,46.16,46.16,41725.0,36.5313,36.5313,36.5075,36.5075,41725.0
2017-12-15 12:35:00,46.16,46.18,46.15,46.18,87410.0,36.5075,36.5234,36.4996,36.5234,87410.0
2017-12-15 12:40:00,46.18,46.18,46.17,46.18,24140.0,36.5234,36.5234,36.5154,36.5234,24140.0
2017-12-15 12:45:00,46.18,46.18,46.15,46.16,72856.0,36.5234,36.5234,36.4996,36.5075,72856.0
2017-12-15 12:50:00,46.16,46.16,46.1,46.1,54230.0,36.5075,36.5075,36.4601,36.4601,54230.0
2017-12-15 12:55:00,46.11,46.13,46.1,46.13,99180.0,36.468,36.4838,36.4601,36.4838,99180.0
2017-12-15 13:00:00,46.13,46.13,46.11,46.12,58976.0,36.4838,36.4838,36.468,36.4759,58976.0
2017-12-15 13:05:00,46.12,46.15,46.12,46.15,65123.0,36.4759,36.4996,36.4759,36.4996,65123.0
2017-12-15 13:10:00,46.15,46.15,46.12,46.13,62312.0,36.4996,36.4996,36.4759,36.4838,62312.0
2017-12-15 13:15:00,46.13,46.13,46.1,46.1,70752.0,36.4838,36.4838,36.4601,36.4601,70752.0
2017-12-15 13:20:00,46.1,46.11,46.09,46.1,62216.0,36.4601,36.468,36.4522,36.4601,62216.0
2017-12-15 13:25:00,46.1,46.11,46.08,46.09,73446.0,36.4601,36.468,36.4443,36.4522,73446.0
2017-12-15 13:30:00,46.09,46.09,46.05,46.05,51888.0,36.4522,36.4522,36.4205,36.4205,51888.0
2017-12-15 13:35:00,46.05,46.09,46.05,46.07,62813.0,36.4205,36.4522,36.4205,36.4364,62813.0
2017-12-15 13:40:00,46.06,46.08,46.06,46.08,37970.0,36.4284,36.4443,36.4284,36.4443,37970.0
2017-12-15 13:45:00,46.08,46.08,46.05,46.07,37717.0,36.4443,36.4443,36.4205,36.4364,37717.0
2017-12-15 13:50:00,46.07,46.07,46.04,46.05,37337.0,36.4364,36.4364,36.4126,36.4205,37337.0
2017-12-15 13:55:00,46.05,46.06,46.04,46.06,47759.0,36.4205,36.4284,36.4126,36.4284,47759.0
2017-12-15 14:00:00,46.07,46.08,46.04,46.07,56653.0,36.4364,36.4443,36.4126,36.4364,56653.0
2017-12-15 14:05:00,46.08,46.08,46.06,46.08,50148.0,36.4443,36.4443,36.4284,36.4443,50148.0
2017-12-15 14:10:00,46.08,46.09,46.07,46.09,22941.0,36.4443,36.4522,36.4364,36.4522,22941.0
2017-12-15 14:15:00,46.08,46.11,46.08,46.11,34042.0,36.4443,36.468,36.4443,36.468,34042.0
2017-12-15 14:20:00,46.11,46.15,46.1,46.13,82202.0,36.468,36.4996,36.4601,36.4838,82202.0
2017-12-15 14:25:00,46.13,46.15,46.12,46.15,41176.0,36.4838,36.4996,36.4759,36.4996,41176.0
2017-12-15 14:30:00,46.15,46.16,46.12,46.14,80458.0,36.4996,36.5075,36.4759,36.4917,80458.0
2017-12-15 14:35:00,46.14,46.16,46.12,46.13,61813.0,36.4917,36.5075,36.4759,36.4838,61813.0
2017-12-15 14:40:00,46.13,46.15,46.12,46.14,65319.0,36.4838,36.4996,36.4759,36.4917,65319.0
2017-12-15 14:45:00,46.14,46.17,46.13,46.14,51477.0,36.4917,36.5154,36.4838,36.4917,51477.0
2017-12-15 14:50:00,46.14,46.15,46.13,46.15,31972.0,36.4917,36.4996,36.4838,36.4996,31972.0
2017-12-15 14:55:00,46.15,46.15,46.11,46.13,123451.0,36.4996,36.4996,36.468,36.4838,123451.0
2017-12-15 15:00:00,46.13,46.15,46.13,46.14,47769.0,36.4838,36.4996,36.4838,36.4917,47769.0
2017-12-15 15:05:00,46.14,46.14,46.12,46.14,37724.0,36.4917,36.4917,36.4759,36.4917,37724.0
2017-12-15 15:10:00,46.14,46.18,46.13,46.18,72499.0,36.4917,36.5234,36.4838,36.5234,72499.0
2017-12-15 15:15:00,46.18,46.18,46.15,46.17,69435.0,36.5234,36.5234,36.4996,36.5154,69435.0
2017-12-15 15:20:00,46.16,46.19,46.16,46.16,69459.0,36.5075,36.5313,36.5075,36.5075,69459.0
2017-12-15 15:25:00,46.16,46.18,46.16,46.18,56055.0,36.5075,36.5234,36.5075,36.5234,56055.0
2017-12-15 15:30:00,46.18,46.18,46.16,46.17,95738.0,36.5234,36.5234,36.5075,36.5154,95738.0
2017-12-15 15:35:00,46.16,46.18,46.14,46.16,138007.0,36.5075,36.5234,36.4917,36.5075,138007.0
2017-12-15 15:40:00,46.16,46.16,46.13,46.13,186326.0,36.5075,36.5075,36.4838,36.4838,186326.0
2017-12-15 15:45:00,46.13,46.15,46.11,46.12,254577.0,36.4838,36.4996,36.468,36.4759,254577.0
2017-12-15 15:50:00,46.12,46.15,46.11,46.15,300109.0,36.4759,36.4996,36.468,36.4996,300109.0
2017-12-15 15:55:00,46.15,46.2,46.11,46.17,942615.0,36.4996,36.5392,36.468,36.5154,942615.0
2017-12-18 09:30:00,46.2,46.37,46.19,46.3,475337.0,36.5392,36.6736,36.5313,36.6183,475337.0
2017-12-18 09:35:00,46.31,46.38,46.27,46.33,158870.0,36.6262,36.6815,36.5945,36.642,158870.0
2017-12-18 09:40:00,46.33,46.34,46.25,46.27,141498.0,36.642,36.6499,36.5787,36.5945,141498.0
2017-12-18 09:45:00,46.27,46.35,46.25,46.32,183294.0,36.5945,36.6578,36.5787,36.6341,183294.0
2017-12-18 09:50:00,46.33,46.34,46.25,46.25,113413.0,36.642,36.6499,36.5787,36.5787,113413.0
2017-12-18 09:55:00,46.25,46.25,46.19,46.23,99666.0,36.5787,36.5787,36.5313,36.5629,99666.0
2017-12-18 10:00:00,46.23,46.26,46.21,46.24,57735.0,36.5629,36.5866,36.5471,36.5708,57735.0
2017-12-18 10:05:00,46.23,46.27,46.22,46.24,86319.0,36.5629,36.5945,36.555,36.5708,86319.0
2017-12-18 10:10:00,46.24,46.31,46.24,46.31,86995.0,36.5708,36.6262,36.5708,36.6262,86995.0
2017-12-18 10:15:00,46.31,46.31,46.27,46.28,107190.0,36.6262,36.6262,36.5945,36.6024,107190.0
2017-12-18 10:20:00,46.28,46.3,46.26,46.27,64825.0,36.6024,36.6183,36.5866,36.5945,64825.0
2017-12-18 10:25:00,46.27,46.27,46.26,46.26,36870.0,36.5945,36.5945,36.5866,36.5866,36870.0
2017-12-18 10:30:00,46.27,46.29,46.26,46.29,88655.0,36.5945,36.6103,36.5866,36.6103,88655.0
2017-12-18 10:35:00,46.29,46.3,46.26,46.28,97236.0,36.6103,36.6183,36.5866,36.6024,97236.0
2017-12-18 10:40:00,46.28,46.28,46.26,46.28,66487.0,36.6024,36.6024,36.5866,36.6024,66487.0
2017-12-18 10:45:00,46.28,46.28,46.22,46.23,118648.0,36.6024,36.6024,36.555,36.5629,118648.0
2017-12-18 10:50:00,46.23,46.24,46.17,46.18,136551.0,36.5629,36.5708,36.5154,36.5234,136551.0
2017-12-18 10:55:00,46.19,46.2,46.18,46.2,84871.0,36.5313,36.5392,36.5234,36.5392,84871.0
2017-12-18 11:00:00,46.19,46.2,46.17,46.18,56008.0,36.5313,36.5392,36.5154,36.5234,56008.0
2017-12-18 11:05:00,46.18,46.19,46.16,46.16,76473.0,36.5234,36.5313,36.5075,36.5075,76473.0
2017-12-18 11:10:00,46.17,46.18,46.15,46.15,92560.0,36.5154,36.5234,36.4996,36.4996,92560.0
2017-12-18 11:15:00,46.16,46.16,46.13,46.15,87166.0,36.5075,36.5075,36.4838,36.4996,87166.0
2017-12-18 11:20:00,46.14,46.14,46.1,46.1,67391.0,36.4917,36.4917,36.4601,36.4601,67391.0
2017-12-18 11:25:00,46.1,46.11,46.07,46.07,83870.0,36.4601,36.468,36.4364,36.4364,83870.0
2017-12-18 11:30:00,46.07,46.14,46.07,46.12,131925.0,36.4364,36.4917,36.4364,36.4759,131925.0
2017-12-18 11:35:00,46.11,46.12,46.09,46.09,48275.0,36.468,36.4759,36.4522,36.4522,48275.0
2017-12-18 11:40:00,46.09,46.11,46.08,46.11,88290.0,36.4522,36.468,36.4443,36.468,88290.0
2017-12-18 11:45:00,46.11,46.14,46.1,46.13,90900.0,36.468,36.4917,36.4601,36.4838,90900.0
2017-12-18 11:50:00,46.13,46.18,46.12,46.18,55809.0,36.4838,36.5234,36.4759,36.5234,55809.0
2017-12-18 11:55:00,46.18,46.19,46.17,46.18,61432.0,36.5234,36.5313,36.5154,36.5234,61432.0
2017-12-18 12:00:00,46.18,46.19,46.17,46.17,57376.0,36.5234,36.5313,36.5154,36.5154,57376.0
2017-12-18 12:05:00,46.18,46.18,46.16,46.17,56730.0,36.5234,36.5234,36.5075,36.5154,56730.0
2017-12-18 12:10:00,46.16,46.18,46.16,46.18,45884.0,36.5075,36.5234,36.5075,36.5234,45884.0
2017-12-18 12:15:00,46.18,46.18,46.13,46.13,59594.0,36.5234,36.5234,36.4838,36.4838,59594.0
2017-12-18 12:20:00,46.13,46.14,46.11,46.11,46654.0,36.4838,36.4917,36.468,36.468,46654.0
2017-12-18 12:25:00,46.11,46.11,46.07,46.07,54574.0,36.468,36.468,36.4364,36.4364,54574.0
2017-12-18 12:30:00,46.08,46.09,46.06,46.06,43363.0,36.4443,36.4522,36.4284,36.4284,43363.0
2017-12-18 12:35:00,46.06,46.07,46.02,46.02,121463.0,36.4284,36.4364,36.3968,36.3968,121463.0
2017-12-18 12:40:00,46.02,46.03,46.01,46.02,58453.0,36.3968,36.4047,36.3889,36.3968,58453.0
2017-12-18 12:45:00,46.03,46.03,45.98,45.99,62364.0,36.4047,36.4047,36.3652,36.3731,62364.0
2017-12-18 12:50:00,45.99,46.0,45.98,45.99,42975.0,36.3731,36.381,36.3652,36.3731,42975.0
2017-12-18 12:55:00,45.99,46.02,45.98,46.0,77470.0,36.3731,36.3968,36.3652,36.381,77470.0
2017-12-18 13:00:00,46.0,46.01,45.99,46.01,39148.0,36.381,36.3889,36.3731,36.3889,39148.0
2017-12-18 13:05:00,46.0,46.01,46.0,46.01,40985.0,36.381,36.3889,36.381,36.3889,40985.0
2017-12-18 13:10:00,46.01,46.01,46.0,46.01,63235.0,36.3889,36.3889,36.381,36.3889,63235.0
2017-12-18 13:15:00,46.0,46.02,45.95,45.96,61503.0,36.381,36.3968,36.3414,36.3494,61503.0
2017-12-18 13:20:00,45.96,45.99,45.95,45.97,79018.0,36.3494,36.3731,36.3414,36.3573,79018.0
2017-12-18 13:25:00,45.97,46.01,45.97,46.01,68324.0,36.3573,36.3889,36.3573,36.3889,68324.0
2017-12-18 13:30:00,46.0,46.02,45.99,46.02,44112.0,36.381,36.3968,36.3731,36.3968,44112.0
2017-12-18 13:35:00,46.02,46.09,46.01,46.05,272999.0,36.3968,36.4522,36.3889,36.4205,272999.0
2017-12-18 13:40:00,46.04,46.05,46.01,46.05,174627.0,36.4126,36.4205,36.3889,36.4205,174627.0
2017-12-18 13:45:00,46.05,46.05,45.98,45.98,129084.0,36.4205,36.4205,36.3652,36.3652,129084.0
2017-12-18 13:50:00,45.98,46.03,45.98,46.02,55057.0,36.3652,36.4047,36.3652,36.3968,55057.0
2017-12-18 13:55:00,46.03,46.03,46.0,46.01,55001.0,36.4047,36.4047,36.381,36.3889,55001.0
2017-12-18 14:00:00,46.01,46.02,45.97,45.97,62976.0,36.3889,36.3968,36.3573,36.3573,62976.0
2017-12-18 14:05:00,45.98,46.0,45.95,45.95,68425.0,36.3652,36.381,36.3414,36.3414,68425.0
2017-12-18 14:10:00,45.96,45.98,45.95,45.96,60535.0,36.3494,36.3652,36.3414,36.3494,60535.0
2017-12-18 14:15:00,45.96,45.98,45.95,45.96,74857.0,36.3494,36.3652,36.3414,36.3494,74857.0
2017-12-18 14:20:00,45.97,45.97,45.95,45.95,21784.0,36.3573,36.3573,36.3414,36.3414,21784.0
2017-12-18 14:25:00,45.96,45.96,45.92,45.93,157003.0,36.3494,36.3494,36.3177,36.3256,157003.0
2017-12-18 14:30:00,45.92,45.97,45.92,45.97,74435.0,36.3177,36.3573,36.3177,36.3573,74435.0
2017-12-18 14:35:00,45.96,45.98,45.96,45.97,53711.0,36.3494,36.3652,36.3494,36.3573,53711.0
2017-12-18 14:40:00,45.97,45.98,45.95,45.98,72132.0,36.3573,36.3652,36.3414,36.3652,72132.0
2017-12-18 14:45:00,45.97,45.98,45.96,45.96,66465.0,36.3573,36.3652,36.3494,36.3494,66465.0
2017-12-18 14:50:00,45.97,46.0,45.96,45.98,159289.0,36.3573,36.381,36.3494,36.3652,159289.0
2017-12-18 14:55:00,45.98,45.99,45.97,45.98,49391.0,36.3652,36.3731,36.3573,36.3652,49391.0
2017-12-18 15:00:00,45.98,45.99,45.96,45.97,64174.0,36.3652,36.3731,36.3494,36.3573,64174.0
2017-12-18 15:05:00,45.97,45.98,45.95,45.96,76884.0,36.3573,36.3652,36.3414,36.3494,76884.0
2017-12-18 15:10:00,45.96,45.97,45.95,45.96,57931.0,36.3494,36.3573,36.3414,36.3494,57931.0
2017-12-18 15:15:00,45.97,45.98,45.95,45.95,98687.0,36.3573,36.3652,36.3414,36.3414,98687.0
2017-12-18 15:20:00,45.96,45.97,45.95,45.96,71726.0,36.3494,36.3573,36.3414,36.3494,71726.0
2017-12-18 15:25:00,45.95,45.96,45.93,45.93,81053.0,36.3414,36.3494,36.3256,36.3256,81053.0
2017-12-18 15:30:00,45.94,45.95,45.93,45.95,53335.0,36.3335,36.3414,36.3256,36.3414,53335.0
2017-12-18 15:35:00,45.95,45.95,45.91,45.94,130760.0,36.3414,36.3414,36.3098,36.3335,130760.0
2017-12-18 15:40:00,45.94,45.94,45.91,45.92,122532.0,36.3335,36.3335,36.3098,36.3177,122532.0
2017-12-18 15:45:00,45.92,45.97,45.92,45.94,167871.0,36.3177,36.3573,36.3177,36.3335,167871.0
2017-12-18 15:50:00,45.94,45.99,45.92,45.98,229145.0,36.3335,36.3731,36.3177,36.3652,229145.0
2017-12-18 15:55:00,45.98,45.99,45.93,45.95,814802.0,36.3652,36.3731,36.3256,36.3414,814802.0
2017-12-19 09:30:00,46.04,46.12,45.98,46.01,351336.0,36.4126,36.4759,36.3652,36.3889,351336.0
2017-12-19 09:35:00,46.0,46.02,45.91,45.99,191552.0,36.381,36.3968,36.3098,36.3731,191552.0
2017-12-19 09:40:00,45.98,46.08,45.98,46.02,131449.0,36.3652,36.4443,36.3652,36.3968,131449.0
2017-12-19 09:45:00,46.02,46.08,46.01,46.03,120532.0,36.3968,36.4443,36.3889,36.4047,120532.0
2017-12-19 09:50:00,46.03,46.06,46.0,46.02,94147.0,36.4047,36.4284,36.381,36.3968,94147.0
2017-12-19 09:55:00,46.03,46.06,46.0,46.06,131920.0,36.4047,36.4284,36.381,36.4284,131920.0
2017-12-19 10:00:00,46.06,46.19,46.06,46.17,65494.0,36.4284,36.5313,36.4284,36.5154,65494.0
2017-12-19 10:05:00,46.16,46.17,46.13,46.16,42028.0,36.5075,36.5154,36.4838,36.5075,42028.0
2017-12-19 10:10:00,46.16,46.17,46.11,46.12,68175.0,36.5075,36.5154,36.468,36.4759,68175.0
2017-12-19 10:15:00,46.12,46.18,46.11,46.18,78543.0,36.4759,36.5234,36.468,36.5234,78543.0
2017-12-19 10:20:00,46.18,46.2,46.16,46.19,50805.0,36.5234,36.5392,36.5075,36.5313,50805.0
2017-12-19 10:25:00,46.2,46.2,46.17,46.18,58852.0,36.5392,36.5392,36.5154,36.5234,58852.0
2017-12-19 10:30:00,46.18,46.25,46.17,46.24,141241.0,36.5234,36.5787,36.5154,36.5708,141241.0
2017-12-19 10:35:00,46.24,46.24,46.2,46.22,65809.0,36.5708,36.5708,36.5392,36.555,65809.0
2017-12-19 10:40:00,46.22,46.23,46.16,46.22,83033.0,36.555,36.5629,36.5075,36.555,83033.0
2017-12-19 10:45:00,46.21,46.24,46.18,46.21,81926.0,36.5471,36.5708,36.5234,36.5471,81926.0
2017-12-19 10:50:00,46.21,46.21,46.16,46.21,34030.0,36.5471,36.5471,36.5075,36.5471,34030.0
2017-12-19 10:55:00,46.2,46.25,46.2,46.25,54687.0,36.5392,36.5787,36.5392,36.5787,54687.0
2017-12-19 11:00:00,46.25,46.35,46.24,46.31,146187.0,36.5787,36.6578,36.5708,36.6262,146187.0
2017-12-19 11:05:00,46.31,46.32,46.28,46.3,31353.0,36.6262,36.6341,36.6024,36.6183,31353.0
2017-12-19 11:10:00,46.3,46.33,46.26,46.32,59300.0,36.6183,36.642,36.5866,36.6341,59300.0
2017-12-19 11:15:00,46.32,46.33,46.29,46.29,46147.0,36.6341,36.642,36.6103,36.6103,46147.0
2017-12-19 11:20:00,46.29,46.33,46.27,46.3,59449.0,36.6103,36.642,36.5945,36.6183,59449.0
2017-12-19 11:25:00,46.29,46.31,46.29,46.3,26081.0,36.6103,36.6262,36.6103,36.6183,26081.0
2017-12-19 11:30:00,46.31,46.31,46.28,46.3,43906.0,36.6262,36.6262,36.6024,36.6183,43906.0
2017-12-19 11:35:00,46.3,46.31,46.28,46.29,26503.0,36.6183,36.6262,36.6024,36.6103,26503.0
2017-12-19 11:40:00,46.29,46.29,46.25,46.26,38809.0,36.6103,36.6103,36.5787,36.5866,38809.0
2017-12-19 11:45:00,46.27,46.27,46.23,46.26,62415.0,36.5945,36.5945,36.5629,36.5866,62415.0
2017-12-19 11:50:00,46.26,46.27,46.23,46.26,47914.0,36.5866,36.5945,36.5629,36.5866,47914.0
2017-12-19 11:55:00,46.26,46.26,46.22,46.23,39346.0,36.5866,36.5866,36.555,36.5629,39346.0
2017-12-19 12:00:00,46.23,46.25,46.22,46.23,45215.0,36.5629,36.5787,36.555,36.5629,45215.0
2017-12-19 12:05:00,46.23,46.25,46.22,46.25,27652.0,36.5629,36.5787,36.555,36.5787,27652.0
2017-12-19 12:10:00,46.24,46.26,46.23,46.25,41616.0,36.5708,36.5866,36.5629,36.5787,41616.0
2017-12-19 12:15:00,46.24,46.27,46.23,46.26,60735.0,36.5708,36.5945,36.5629,36.5866,60735.0
2017-12-19 12:20:00,46.26,46.29,46.26,46.29,61121.0,36.5866,36.6103,36.5866,36.6103,61121.0
2017-12-19 12:25:00,46.29,46.35,46.29,46.34,99848.0,36.6103,36.6578,36.6103,36.6499,99848.0
2017-12-19 12:30:00,46.34,46.36,46.33,46.36,23319.0,36.6499,36.6657,36.642,36.6657,23319.0
2017-12-19 12:35:00,46.36,46.36,46.32,46.33,67980.0,36.6657,36.6657,36.6341,36.642,67980.0
2017-12-19 12:40:00,46.33,46.35,46.31,46.35,76687.0,36.642,36.6578,36.6262,36.6578,76687.0
2017-12-19 12:45:00,46.34,46.35,46.31,46.32,40851.0,36.6499,36.6578,36.6262,36.6341,40851.0
2017-12-19 12:50:00,46.32,46.37,46.31,46.36,56328.0,36.6341,36.6736,36.6262,36.6657,56328.0
2017-12-19 12:55:00,46.36,46.37,46.35,46.37,29265.0,36.6657,36.6736,36.6578,36.6736,29265.0
2017-12-19 13:00:00,46.37,46.38,46.34,46.35,49355.0,36.6736,36.6815,36.6499,36.6578,49355.0
2017-12-19 13:05:00,46.36,46.38,46.35,46.37,43022.0,36.6657,36.6815,36.6578,36.6736,43022.0
2017-12-19 13:10:00,46.37,46.37,46.32,46.32,31207.0,36.6736,36.6736,36.6341,36.6341,31207.0
2017-12-19 13:15:00,46.33,46.33,46.31,46.33,32775.0,36.642,36.642,36.6262,36.642,32775.0
2017-12-19 13:20:00,46.32,46.32,46.3,46.32,23917.0,36.6341,36.6341,36.6183,36.6341,23917.0
2017-12-19 13:25:00,46.32,46.32,46.29,46.29,23525.0,36.6341,36.6341,36.6103,36.6103,23525.0
2017-12-19 13:30:00,46.29,46.32,46.28,46.3,52857.0,36.6103,36.6341,36.6024,36.6183,52857.0
2017-12-19 13:35:00,46.3,46.31,46.28,46.31,41015.0,36.6183,36.6262,36.6024,36.6262,41015.0
2017-12-19 13:40:00,46.31,46.31,46.26,46.26,60703.0,36.6262,36.6262,36.5866,36.5866,60703.0
2017-12-19 13:45:00,46.27,46.27,46.25,46.25,32623.0,36.5945,36.5945,36.5787,36.5787,32623.0
2017-12-19 13:50:00,46.25,46.26,46.25,46.26,19801.0,36.5787,36.5866,36.5787,36.5866,19801.0
2017-12-19 13:55:00,46.26,46.28,46.25,46.26,56109.0,36.5866,36.6024,36.5787,36.5866,56109.0
2017-12-19 14:00:00,46.26,46.27,46.23,46.26,41818.0,36.5866,36.5945,36.5629,36.5866,41818.0
2017-12-19 14:05:00,46.26,46.29,46.25,46.27,35848.0,36.5866,36.6103,36.5787,36.5945,35848.0
2017-12-19 14:10:00,46.26,46.27,46.24,46.25,42034.0,36.5866,36.5945,36.5708,36.5787,42034.0
2017-12-19 14:15:00,46.24,46.25,46.23,46.23,56551.0,36.5708,36.5787,36.5629,36.5629,56551.0
2017-12-19 14:20:00,46.23,46.24,46.23,46.24,20433.0,36.5629,36.5708,36.5629,36.5708,20433.0
2017-12-19 14:25:00,46.23,46.26,46.23,46.26,57077.0,36.5629,36.5866,36.5629,36.5866,57077.0
2017-12-19 14:30:00,46.26,46.26,46.25,46.26,29436.0,36.5866,36.5866,36.5787,36.5866,29436.0
2017-12-19 14:35:00,46.26,46.26,46.23,46.24,78368.0,36.5866,36.5866,36.5629,36.5708,78368.0
2017-12-19 14:40:00,46.24,46.25,46.22,46.23,78845.0,36.5708,36.5787,36.555,36.5629,78845.0
2017-12-19 14:45:00,46.23,46.24,46.23,46.23,34832.0,36.5629,36.5708,36.5629,36.5629,34832.0
2017-12-19 14:50:00,46.24,46.24,46.18,46.19,108113.0,36.5708,36.5708,36.5234,36.5313,108113.0
2017-12-19 14:55:00,46.19,46.21,46.18,46.2,46279.0,36.5313,36.5471,36.5234,36.5392,46279.0
2017-12-19 15:00:00,46.2,46.2,46.17,46.18,65735.0,36.5392,36.5392,36.5154,36.5234,65735.0
2017-12-19 15:05:00,46.17,46.19,46.15,46.16,81014.0,36.5154,36.5313,36.4996,36.5075,81014.0
2017-12-19 15:10:00,46.16,46.18,46.16,46.18,60479.0,36.5075,36.5234,36.5075,36.5234,60479.0
2017-12-19 15:15:00,46.18,46.19,46.16,46.18,99126.0,36.5234,36.5313,36.5075,36.5234,99126.0
2017-12-19 15:20:00,46.18,46.2,46.16,46.18,80251.0,36.5234,36.5392,36.5075,36.5234,80251.0
2017-12-19 15:25:00,46.18,46.18,46.17,46.17,41807.0,36.5234,36.5234,36.5154,36.5154,41807.0
2017-12-19 15:30:00,46.18,46.19,46.17,46.19,51508.0,36.5234,36.5313,36.5154,36.5313,51508.0
2017-12-19 15:35:00,46.18,46.19,46.16,46.16,122234.0,36.5234,36.5313,36.5075,36.5075,122234.0
2017-12-19 15:40:00,46.16,46.17,46.11,46.12,105999.0,36.5075,36.5154,36.468,36.4759,105999.0
2017-12-19 15:45:00,46.11,46.13,46.1,46.12,129070.0,36.468,36.4838,36.4601,36.4759,129070.0
2017-12-19 15:50:00,46.12,46.19,46.11,46.19,226112.0,36.4759,36.5313,36.468,36.5313,226112.0
2017-12-19 15:55:00,46.19,46.19,46.12,46.13,505595.0,36.5313,36.5313,36.4759,36.4838,505595.0
2017-12-20 09:30:00,46.21,46.3,46.03,46.06,318261.0,36.5471,36.6183,36.4047,36.4284,318261.0
2017-12-20 09:35:00,46.07,46.15,46.04,46.06,179347.0,36.4364,36.4996,36.4126,36.4284,179347.0
2017-12-20 09:40:00,46.06,46.1,45.96,46.0,240277.0,36.4284,36.4601,36.3494,36.381,240277.0
2017-12-20 09:45:00,46.0,46.09,45.99,46.07,118728.0,36.381,36.4522,36.3731,36.4364,118728.0
2017-12-20 09:50:00,46.06,46.11,46.05,46.1,102130.0,36.4284,36.468,36.4205,36.4601,102130.0
2017-12-20 09:55:00,46.11,46.11,46.03,46.07,94848.0,36.468,36.468,36.4047,36.4364,94848.0
2017-12-20 10:00:00,46.07,46.08,46.0,46.02,167134.0,36.4364,36.4443,36.381,36.3968,167134.0
2017-12-20 10:05:00,46.02,46.11,46.01,46.1,124172.0,36.3968,36.468,36.3889,36.4601,124172.0
2017-12-20 10:10:00,46.1,46.14,46.09,46.13,80934.0,36.4601,36.4917,36.4522,36.4838,80934.0
2017-12-20 10:15:00,46.14,46.14,46.08,46.12,89287.0,36.4917,36.4917,36.4443,36.4759,89287.0
2017-12-20 10:20:00,46.12,46.12,46.08,46.11,93461.0,36.4759,36.4759,36.4443,36.468,93461.0
2017-12-20 10:25:00,46.11,46.12,46.09,46.11,65926.0,36.468,36.4759,36.4522,36.468,65926.0
2017-12-20 10:30:00,46.11,46.11,46.04,46.05,47092.0,36.468,36.468,36.4126,36.4205,47092.0
2017-12-20 10:35:00,46.05,46.1,46.04,46.05,57490.0,36.4205,36.4601,36.4126,36.4205,57490.0
2017-12-20 10:40:00,46.06,46.11,46.05,46.07,162929.0,36.4284,36.468,36.4205,36.4364,162929.0
2017-12-20 10:45:00,46.07,46.09,46.05,46.07,51744.0,36.4364,36.4522,36.4205,36.4364,51744.0
2017-12-20 10:50:00,46.07,46.12,46.06,46.09,122812.0,36.4364,36.4759,36.4284,36.4522,122812.0
2017-12-20 10:55:00,46.09,46.09,46.04,46.05,68192.0,36.4522,36.4522,36.4126,36.4205,68192.0
2017-12-20 11:00:00,46.04,46.09,46.02,46.07,54402.0,36.4126,36.4522,36.3968,36.4364,54402.0
2017-12-20 11:05:00,46.06,46.07,46.03,46.03,35692.0,36.4284,36.4364,36.4047,36.4047,35692.0
2017-12-20 11:10:00,46.03,46.04,46.02,46.04,47390.0,36.4047,36.4126,36.3968,36.4126,47390.0
2017-12-20 11:15:00,46.04,46.05,45.99,46.0,118577.0,36.4126,36.4205,36.3731,36.381,118577.0
2017-12-20 11:20:00,46.0,46.01,45.98,45.98,116006.0,36.381,36.3889,36.3652,36.3652,116006.0
2017-12-20 11:25:00,45.98,46.0,45.95,45.99,62700.0,36.3652,36.381,36.3414,36.3731,62700.0
2017-12-20 11:30:00,46.0,46.03,45.98,46.02,70731.0,36.381,36.4047,36.3652,36.3968,70731.0
2017-12-20 11:35:00,46.01,46.03,46.0,46.02,27944.0,36.3889,36.4047,36.381,36.3968,27944.0
2017-12-20 11:40:00,46.02,46.05,46.01,46.04,74851.0,36.3968,36.4205,36.3889,36.4126,74851.0
2017-12-20 11:45:00,46.04,46.08,46.04,46.07,47745.0,36.4126,36.4443,36.4126,36.4364,47745.0
2017-12-20 11:50:00,46.08,46.08,46.04,46.06,25944.0,36.4443,36.4443,36.4126,36.4284,25944.0
2017-12-20 11:55:00,46.07,46.07,46.04,46.05,24341.0,36.4364,36.4364,36.4126,36.4205,24341.0
2017-12-20 12:00:00,46.05,46.06,46.03,46.03,49783.0,36.4205,36.4284,36.4047,36.4047,49783.0
2017-12-20 12:05:00,46.03,46.04,46.01,46.02,46561.0,36.4047,36.4126,36.3889,36.3968,46561.0
2017-12-20 12:10:00,46.01,46.02,46.01,46.02,25251.0,36.3889,36.3968,36.3889,36.3968,25251.0
2017-12-20 12:15:00,46.02,46.07,46.01,46.07,58983.0,36.3968,36.4364,36.3889,36.4364,58983.0
2017-12-20 12:20:00,46.07,46.07,46.06,46.06,13377.0,36.4364,36.4364,36.4284,36.4284,13377.0
2017-12-20 12:25:00,46.07,46.09,46.06,46.09,27617.0,36.4364,36.4522,36.4284,36.4522,27617.0
2017-12-20 12:30:00,46.09,46.13,46.08,46.13,77263.0,36.4522,36.4838,36.4443,36.4838,77263.0
2017-12-20 12:35:00,46.12,46.13,46.08,46.08,82669.0,36.4759,36.4838,36.4443,36.4443,82669.0
2017-12-20 12:40:00,46.08,46.1,46.08,46.09,40630.0,36.4443,36.4601,36.4443,36.4522,40630.0
2017-12-20 12:45:00,46.09,46.1,46.07,46.09,37667.0,36.4522,36.4601,36.4364,36.4522,37667.0
2017-12-20 12:50:00,46.09,46.1,46.05,46.05,41104.0,36.4522,36.4601,36.4205,36.4205,41104.0
2017-12-20 12:55:00,46.05,46.06,46.04,46.05,35447.0,36.4205,36.4284,36.4126,36.4205,35447.0
2017-12-20 13:00:00,46.05,46.07,46.04,46.07,35364.0,36.4205,36.4364,36.4126,36.4364,35364.0
2017-12-20 13:05:00,46.07,46.09,46.06,46.08,18495.0,36.4364,36.4522,36.4284,36.4443,18495.0
2017-12-20 13:10:00,46.09,46.11,46.08,46.11,47469.0,36.4522,36.468,36.4443,36.468,47469.0
2017-12-20 13:15:00,46.11,46.11,46.1,46.11,16702.0,36.468,36.468,36.4601,36.468,16702.0
2017-12-20 13:20:00,46.11,46.13,46.1,46.11,47806.0,36.468,36.4838,36.4601,36.468,47806.0
2017-12-20 13:25:00,46.12,46.12,46.11,46.11,17743.0,36.4759,36.4759,36.468,36.468,17743.0
2017-12-20 13:30:00,46.11,46.12,46.1,46.1,36814.0,36.468,36.4759,36.4601,36.4601,36814.0
2017-12-20 13:35:00,46.1,46.11,46.08,46.08,23682.0,36.4601,36.468,36.4443,36.4443,23682.0
2017-12-20 13:40:00,46.09,46.09,46.07,46.08,21900.0,36.4522,36.4522,36.4364,36.4443,21900.0
2017-12-20 13:45:00,46.07,46.08,46.06,46.06,33551.0,36.4364,36.4443,36.4284,36.4284,33551.0
2017-12-20 13:50:00,46.06,46.09,46.06,46.08,38261.0,36.4284,36.4522,36.4284,36.4443,38261.0
2017-12-20 13:55:00,46.08,46.09,46.05,46.06,27882.0,36.4443,36.4522,36.4205,36.4284,27882.0
2017-12-20 14:00:00,46.05,46.06,46.02,46.02,43256.0,36.4205,36.4284,36.3968,36.3968,43256.0
2017-12-20 14:05:00,46.03,46.04,46.02,46.04,24022.0,36.4047,36.4126,36.3968,36.4126,24022.0
2017-12-20 14:10:00,46.04,46.04,46.01,46.03,51327.0,36.4126,36.4126,36.3889,36.4047,51327.0
2017-12-20 14:15:00,46.03,46.04,46.03,46.04,7824.0,36.4047,36.4126,36.4047,36.4126,7824.0
2017-12-20 14:20:00,46.03,46.04,46.01,46.01,34215.0,36.4047,36.4126,36.3889,36.3889,34215.0
2017-12-20 14:25:00,46.02,46.03,46.0,46.03,43002.0,36.3968,36.4047,36.381,36.4047,43002.0
2017-12-20 14:30:00,46.03,46.04,46.01,46.02,61306.0,36.4047,36.4126,36.3889,36.3968,61306.0
2017-12-20 14:35:00,46.02,46.03,46.01,46.01,31710.0,36.3968,36.4047,36.3889,36.3889,31710.0
2017-12-20 14:40:00,46.01,46.02,46.0,46.01,51773.0,36.3889,36.3968,36.381,36.3889,51773.0
2017-12-20 14:45:00,46.01,46.02,45.99,46.01,95088.0,36.3889,36.3968,36.3731,36.3889,95088.0
2017-12-20 14:50:00,46.01,46.02,46.0,46.01,45584.0,36.3889,36.3968,36.381,36.3889,45584.0
2017-12-20 14:55:00,46.0,46.01,45.99,46.0,66158.0,36.381,36.3889,36.3731,36.381,66158.0
2017-12-20 15:00:00,46.0,46.01,45.99,46.0,52304.0,36.381,36.3889,36.3731,36.381,52304.0
2017-12-20 15:05:00,45.99,46.02,45.99,46.01,189878.0,36.3731,36.3968,36.3731,36.3889,189878.0
2017-12-20 15:10:00,46.01,46.01,46.0,46.01,32616.0,36.3889,36.3889,36.381,36.3889,32616.0
2017-12-20 15:15:00,46.01,46.01,46.0,46.0,47271.0,36.3889,36.3889,36.381,36.381,47271.0
2017-12-20 15:20:00,46.0,46.01,45.99,46.0,52283.0,36.381,36.3889,36.3731,36.381,52283.0
2017-12-20 15:25:00,46.0,46.03,46.0,46.02,59192.0,36.381,36.4047,36.381,36.3968,59192.0
2017-12-20 15:30:00,46.02,46.04,46.01,46.03,53475.0,36.3968,36.4126,36.3889,36.4047,53475.0
2017-12-20 15:35:00,46.04,46.05,46.03,46.04,68112.0,36.4126,36.4205,36.4047,36.4126,68112.0
2017-12-20 15:40:00,46.04,46.07,46.03,46.05,112823.0,36.4126,36.4364,36.4047,36.4205,112823.0
2017-12-20 15:45:00,46.05,46.07,46.03,46.07,113041.0,36.4205,36.4364,36.4047,36.4364,113041.0
2017-12-20 15:50:00,46.07,46.07,46.04,46.05,133649.0,36.4364,36.4364,36.4126,36.4205,133649.0
2017-12-20 15:55:00,46.05,46.11,46.05,46.08,378813.0,36.4205,36.468,36.4205,36.4443,378813.0
2017-12-21 09:30:00,46.14,46.22,45.97,45.97,416695.0,36.4917,36.555,36.3573,36.3573,416695.0
2017-12-21 09:35:00,45.98,46.01,45.93,45.98,222630.0,36.3652,36.3889,36.3256,36.3652,222630.0
2017-12-21 09:40:00,45.97,45.99,45.88,45.89,101044.0,36.3573,36.3731,36.2861,36.294,101044.0
2017-12-21 09:45:00,45.89,45.93,45.87,45.89,75786.0,36.294,36.3256,36.2782,36.294,75786.0
2017-12-21 09:50:00,45.88,45.93,45.85,45.87,96426.0,36.2861,36.3256,36.2624,36.2782,96426.0
2017-12-21 09:55:00,45.87,45.88,45.81,45.83,79186.0,36.2782,36.2861,36.2307,36.2465,79186.0
2017-12-21 10:00:00,45.83,45.87,45.73,45.75,239052.0,36.2465,36.2782,36.1675,36.1833,239052.0
2017-12-21 10:05:00,45.75,45.81,45.75,45.77,172966.0,36.1833,36.2307,36.1833,36.1991,172966.0
2017-12-21 10:10:00,45.76,45.78,45.74,45.78,165760.0,36.1912,36.207,36.1754,36.207,165760.0
2017-12-21 10:15:00,45.77,45.79,45.74,45.76,58006.0,36.1991,36.2149,36.1754,36.1912,58006.0
2017-12-21 10:20:00,45.76,45.76,45.72,45.75,71829.0,36.1912,36.1912,36.1595,36.1833,71829.0
2017-12-21 10:25:00,45.75,45.76,45.74,45.75,65445.0,36.1833,36.1912,36.1754,36.1833,65445.0
2017-12-21 10:30:00,45.76,45.77,45.74,45.76,98041.0,36.1912,36.1991,36.1754,36.1912,98041.0
2017-12-21 10:35:00,45.76,45.8,45.74,45.8,59569.0,36.1912,36.2228,36.1754,36.2228,59569.0
2017-12-21 10:40:00,45.8,45.83,45.79,45.81,57792.0,36.2228,36.2465,36.2149,36.2307,57792.0
2017-12-21 10:45:00,45.81,45.82,45.76,45.77,55827.0,36.2307,36.2386,36.1912,36.1991,55827.0
2017-12-21 10:50:00,45.77,45.78,45.76,45.78,23375.0,36.1991,36.207,36.1912,36.207,23375.0
2017-12-21 10:55:00,45.78,45.81,45.76,45.78,68613.0,36.207,36.2307,36.1912,36.207,68613.0
2017-12-21 11:00:00,45.78,45.79,45.77,45.78,22533.0,36.207,36.2149,36.1991,36.207,22533.0
2017-12-21 11:05:00,45.77,45.78,45.74,45.75,92183.0,36.1991,36.207,36.1754,36.1833,92183.0
2017-12-21 11:10:00,45.75,45.77,45.74,45.76,46357.0,36.1833,36.1991,36.1754,36.1912,46357.0
2017-12-21 11:15:00,45.75,45.76,45.75,45.76,20444.0,36.1833,36.1912,36.1833,36.1912,20444.0
2017-12-21 11:20:00,45.76,45.76,45.75,45.75,32625.0,36.1912,36.1912,36.1833,36.1833,32625.0
2017-12-21 11:25:00,45.75,45.76,45.74,45.75,74023.0,36.1833,36.1912,36.1754,36.1833,74023.0
2017-12-21 11:30:00,45.75,45.76,45.71,45.72,183029.0,36.1833,36.1912,36.1516,36.1595,183029.0
2017-12-21 11:35:00,45.72,45.73,45.71,45.72,42978.0,36.1595,36.1675,36.1516,36.1595,42978.0
2017-12-21 11:40:00,45.72,45.74,45.71,45.73,40089.0,36.1595,36.1754,36.1516,36.1675,40089.0
2017-12-21 11:45:00,45.74,45.74,45.73,45.74,23947.0,36.1754,36.1754,36.1675,36.1754,23947.0
2017-12-21 11:50:00,45.73,45.74,45.7,45.72,69688.0,36.1675,36.1754,36.1437,36.1595,69688.0
2017-12-21 11:55:00,45.71,45.72,45.71,45.71,45696.0,36.1516,36.1595,36.1516,36.1516,45696.0
2017-12-21 12:00:00,45.71,45.72,45.71,45.72,48169.0,36.1516,36.1595,36.1516,36.1595,48169.0
2017-12-21 12:05:00,45.71,45.74,45.7,45.74,30763.0,36.1516,36.1754,36.1437,36.1754,30763.0
2017-12-21 12:10:00,45.73,45.76,45.73,45.75,40441.0,36.1675,36.1912,36.1675,36.1833,40441.0
2017-12-21 12:15:00,45.74,45.76,45.74,45.76,50708.0,36.1754,36.1912,36.1754,36.1912,50708.0
2017-12-21 12:20:00,45.75,45.76,45.73,45.73,43556.0,36.1833,36.1912,36.1675,36.1675,43556.0
2017-12-21 12:25:00,45.73,45.75,45.72,45.73,37826.0,36.1675,36.1833,36.1595,36.1675,37826.0
2017-12-21 12:30:00,45.73,45.74,45.7,45.71,71499.0,36.1675,36.1754,36.1437,36.1516,71499.0
2017-12-21 12:35:00,45.71,45.72,45.69,45.7,83270.0,36.1516,36.1595,36.1358,36.1437,83270.0
2017-12-21 12:40:00,45.71,45.71,45.69,45.7,51599.0,36.1516,36.1516,36.1358,36.1437,51599.0
2017-12-21 12:45:00,45.71,45.71,45.7,45.7,17671.0,36.1516,36.1516,36.1437,36.1437,17671.0
2017-12-21 12:50:00,45.71,45.72,45.69,45.72,60148.0,36.1516,36.1595,36.1358,36.1595,60148.0
2017-12-21 12:55:00,45.71,45.77,45.71,45.77,54274.0,36.1516,36.1991,36.1516,36.1991,54274.0
2017-12-21 13:00:00,45.77,45.79,45.76,45.79,33740.0,36.1991,36.2149,36.1912,36.2149,33740.0
2017-12-21 13:05:00,45.79,45.79,45.75,45.77,69956.0,36.2149,36.2149,36.1833,36.1991,69956.0
2017-12-21 13:10:00,45.78,45.78,45.75,45.77,50306.0,36.207,36.207,36.1833,36.1991,50306.0
2017-12-21 13:15:00,45.77,45.77,45.75,45.77,40010.0,36.1991,36.1991,36.1833,36.1991,40010.0
2017-12-21 13:20:00,45.77,45.82,45.76,45.82,49371.0,36.1991,36.2386,36.1912,36.2386,49371.0
2017-12-21 13:25:00,45.81,45.84,45.81,45.83,27559.0,36.2307,36.2544,36.2307,36.2465,27559.0
2017-12-21 13:30:00,45.83,45.83,45.8,45.82,21162.0,36.2465,36.2465,36.2228,36.2386,21162.0
2017-12-21 13:35:00,45.81,45.82,45.8,45.8,26841.0,36.2307,36.2386,36.2228,36.2228,26841.0
2017-12-21 13:40:00,45.81,45.81,45.79,45.8,39717.0,36.2307,36.2307,36.2149,36.2228,39717.0
2017-12-21 13:45:00,45.8,45.81,45.79,45.79,235373.0,36.2228,36.2307,36.2149,36.2149,235373.0
2017-12-21 13:50:00,45.79,45.8,45.78,45.79,26826.0,36.2149,36.2228,36.207,36.2149,26826.0
2017-12-21 13:55:00,45.78,45.79,45.78,45.78,19757.0,36.207,36.2149,36.207,36.207,19757.0
2017-12-21 14:00:00,45.78,45.79,45.74,45.74,58474.0,36.207,36.2149,36.1754,36.1754,58474.0
2017-12-21 14:05:00,45.75,45.77,45.74,45.77,52306.0,36.1833,36.1991,36.1754,36.1991,52306.0
2017-12-21 14:10:00,45.76,45.78,45.73,45.73,69377.0,36.1912,36.207,36.1675,36.1675,69377.0
2017-12-21 14:15:00,45.73,45.74,45.72,45.73,35924.0,36.1675,36.1754,36.1595,36.1675,35924.0
2017-12-21 14:20:00,45.73,45.75,45.72,45.75,80797.0,36.1675,36.1833,36.1595,36.1833,80797.0
2017-12-21 14:25:00,45.74,45.75,45.73,45.74,59379.0,36.1754,36.1833,36.1675,36.1754,59379.0
2017-12-21 14:30:00,45.75,45.75,45.73,45.73,55671.0,36.1833,36.1833,36.1675,36.1675,55671.0
2017-12-21 14:35:00,45.73,45.74,45.73,45.73,29532.0,36.1675,36.1754,36.1675,36.1675,29532.0
2017-12-21 14:40:00,45.73,45.74,45.72,45.72,41738.0,36.1675,36.1754,36.1595,36.1595,41738.0
2017-12-21 14:45:00,45.73,45.73,45.7,45.72,58712.0,36.1675,36.1675,36.1437,36.1595,58712.0
2017-12-21 14:50:00,45.73,45.73,45.71,45.73,52782.0,36.1675,36.1675,36.1516,36.1675,52782.0
2017-12-21 14:55:00,45.73,45.73,45.72,45.72,37206.0,36.1675,36.1675,36.1595,36.1595,37206.0
2017-12-21 15:00:00,45.73,45.73,45.71,45.72,45567.0,36.1675,36.1675,36.1516,36.1595,45567.0
2017-12-21 15:05:00,45.72,45.72,45.7,45.71,62022.0,36.1595,36.1595,36.1437,36.1516,62022.0
2017-12-21 15:10:00,45.7,45.72,45.7,45.71,110085.0,36.1437,36.1595,36.1437,36.1516,110085.0
2017-12-21 15:15:00,45.71,45.71,45.68,45.69,113214.0,36.1516,36.1516,36.1279,36.1358,113214.0
2017-12-21 15:20:00,45.69,45.72,45.68,45.72,59128.0,36.1358,36.1595,36.1279,36.1595,59128.0
2017-12-21 15:25:00,45.72,45.72,45.7,45.7,104530.0,36.1595,36.1595,36.1437,36.1437,104530.0
2017-12-21 15:30:00,45.71,45.71,45.68,45.7,95055.0,36.1516,36.1516,36.1279,36.1437,95055.0
2017-12-21 15:35:00,45.7,45.7,45.69,45.7,33231.0,36.1437,36.1437,36.1358,36.1437,33231.0
2017-12-21 15:40:00,45.7,45.7,45.64,45.65,110264.0,36.1437,36.1437,36.0963,36.1042,110264.0
2017-12-21 15:45:00,45.65,45.67,45.61,45.63,253086.0,36.1042,36.12,36.0725,36.0884,253086.0
2017-12-21 15:50:00,45.62,45.63,45.56,45.56,340791.0,36.0805,36.0884,36.033,36.033,340791.0
2017-12-21 15:55:00,45.57,45.61,45.56,45.61,696371.0,36.0409,36.0725,36.033,36.0725,696371.0
2017-12-22 09:30:00,45.69,45.69,45.55,45.59,213447.0,36.1358,36.1358,36.0251,36.0567,213447.0
2017-12-22 09:35:00,45.6,45.67,45.59,45.64,83503.0,36.0646,36.12,36.0567,36.0963,83503.0
2017-12-22 09:40:00,45.64,45.7,45.61,45.7,74628.0,36.0963,36.1437,36.0725,36.1437,74628.0
2017-12-22 09:45:00,45.71,45.71,45.63,45.66,74161.0,36.1516,36.1516,36.0884,36.1121,74161.0
2017-12-22 09:50:00,45.65,45.71,45.65,45.7,68064.0,36.1042,36.1516,36.1042,36.1437,68064.0
2017-12-22 09:55:00,45.71,45.73,45.63,45.66,60022.0,36.1516,36.1675,36.0884,36.1121,60022.0
2017-12-22 10:00:00,45.66,45.7,45.64,45.67,53661.0,36.1121,36.1437,36.0963,36.12,53661.0
2017-12-22 10:05:00,45.67,45.67,45.63,45.65,32877.0,36.12,36.12,36.0884,36.1042,32877.0
2017-12-22 10:10:00,45.66,45.67,45.61,45.62,57775.0,36.1121,36.12,36.0725,36.0805,57775.0
2017-12-22 10:15:00,45.62,45.67,45.61,45.62,37965.0,36.0805,36.12,36.0725,36.0805,37965.0
2017-12-22 10:20:00,45.62,45.64,45.6,45.63,40098.0,36.0805,36.0963,36.0646,36.0884,40098.0
2017-12-22 10:25:00,45.64,45.65,45.62,45.62,27760.0,36.0963,36.1042,36.0805,36.0805,27760.0
2017-12-22 10:30:00,45.62,45.67,45.62,45.64,62149.0,36.0805,36.12,36.0805,36.0963,62149.0
2017-12-22 10:35:00,45.64,45.66,45.61,45.61,46620.0,36.0963,36.1121,36.0725,36.0725,46620.0
2017-12-22 10:40:00,45.61,45.63,45.61,45.62,22865.0,36.0725,36.0884,36.0725,36.0805,22865.0
2017-12-22 10:45:00,45.63,45.63,45.61,45.61,20138.0,36.0884,36.0884,36.0725,36.0725,20138.0
2017-12-22 10:50:00,45.61,45.64,45.6,45.63,61795.0,36.0725,36.0963,36.0646,36.0884,61795.0
2017-12-22 10:55:00,45.63,45.68,45.63,45.63,65412.0,36.0884,36.1279,36.0884,36.0884,65412.0
2017-12-22 11:00:00,45.63,45.65,45.62,45.64,15708.0,36.0884,36.1042,36.0805,36.0963,15708.0
2017-12-22 11:05:00,45.65,45.66,45.61,45.65,58389.0,36.1042,36.1121,36.0725,36.1042,58389.0
2017-12-22 11:10:00,45.65,45.67,45.64,45.64,36595.0,36.1042,36.12,36.0963,36.0963,36595.0
2017-12-22 11:15:00,45.65,45.65,45.63,45.64,20851.0,36.1042,36.1042,36.0884,36.0963,20851.0
2017-12-22 11:20:00,45.64,45.66,45.63,45.64,54172.0,36.0963,36.1121,36.0884,36.0963,54172.0
2017-12-22 11:25:00,45.63,45.68,45.63,45.63,52208.0,36.0884,36.1279,36.0884,36.0884,52208.0
2017-12-22 11:30:00,45.63,45.66,45.61,45.64,83786.0,36.0884,36.1121,36.0725,36.0963,83786.0
2017-12-22 11:35:00,45.64,45.65,45.63,45.63,23975.0,36.0963,36.1042,36.0884,36.0884,23975.0
2017-12-22 11:40:00,45.64,45.66,45.63,45.65,22969.0,36.0963,36.1121,36.0884,36.1042,22969.0
2017-12-22 11:45:00,45.66,45.68,45.65,45.66,74697.0,36.1121,36.1279,36.1042,36.1121,74697.0
2017-12-22 11:50:00,45.66,45.67,45.63,45.63,23176.0,36.1121,36.12,36.0884,36.0884,23176.0
2017-12-22 11:55:00,45.63,45.64,45.62,45.63,17833.0,36.0884,36.0963,36.0805,36.0884,17833.0
2017-12-22 12:00:00,45.62,45.66,45.62,45.64,22618.0,36.0805,36.1121,36.0805,36.0963,22618.0
2017-12-22 12:05:00,45.65,45.66,45.63,45.65,11815.0,36.1042,36.1121,36.0884,36.1042,11815.0
2017-12-22 12:10:00,45.65,45.66,45.64,45.65,27951.0,36.1042,36.1121,36.0963,36.1042,27951.0
2017-12-22 12:15:00,45.65,45.65,45.64,45.65,7909.0,36.1042,36.1042,36.0963,36.1042,7909.0
2017-12-22 12:20:00,45.64,45.68,45.64,45.68,17395.0,36.0963,36.1279,36.0963,36.1279,17395.0
2017-12-22 12:25:00,45.68,45.7,45.63,45.64,66513.0,36.1279,36.1437,36.0884,36.0963,66513.0
2017-12-22 12:30:00,45.64,45.69,45.63,45.69,32735.0,36.0963,36.1358,36.0884,36.1358,32735.0
2017-12-22 12:35:00,45.69,45.69,45.67,45.67,18721.0,36.1358,36.1358,36.12,36.12,18721.0
2017-12-22 12:40:00,45.67,45.68,45.65,45.66,18253.0,36.12,36.1279,36.1042,36.1121,18253.0
2017-12-22 12:45:00,45.65,45.66,45.64,45.64,20564.0,36.1042,36.1121,36.0963,36.0963,20564.0
2017-12-22 12:50:00,45.65,45.65,45.64,45.64,20898.0,36.1042,36.1042,36.0963,36.0963,20898.0
2017-12-22 12:55:00,45.64,45.65,45.63,45.64,18644.0,36.0963,36.1042,36.0884,36.0963,18644.0
2017-12-22 13:00:00,45.64,45.65,45.61,45.63,23250.0,36.0963,36.1042,36.0725,36.0884,23250.0
2017-12-22 13:05:00,45.63,45.64,45.61,45.61,20968.0,36.0884,36.0963,36.0725,36.0725,20968.0
2017-12-22 13:10:00,45.62,45.62,45.6,45.6,14628.0,36.0805,36.0805,36.0646,36.0646,14628.0
2017-12-22 13:15:00,45.6,45.63,45.6,45.62,32445.0,36.0646,36.0884,36.0646,36.0805,32445.0
2017-12-22 13:20:00,45.63,45.63,45.62,45.63,16045.0,36.0884,36.0884,36.0805,36.0884,16045.0
2017-12-22 13:25:00,45.62,45.64,45.61,45.61,25474.0,36.0805,36.0963,36.0725,36.0725,25474.0
2017-12-22 13:30:00,45.61,45.64,45.61,45.64,26712.0,36.0725,36.0963,36.0725,36.0963,26712.0
2017-12-22 13:35:00,45.63,45.64,45.61,45.61,23607.0,36.0884,36.0963,36.0725,36.0725,23607.0
2017-12-22 13:40:00,45.61,45.64,45.6,45.64,25075.0,36.0725,36.0963,36.0646,36.0963,25075.0
2017-12-22 13:45:00,45.64,45.66,45.63,45.65,46101.0,36.0963,36.1121,36.0884,36.1042,46101.0
2017-12-22 13:50:00,45.64,45.65,45.63,45.65,17781.0,36.0963,36.1042,36.0884,36.1042,17781.0
2017-12-22 13:55:00,45.65,45.66,45.64,45.65,42100.0,36.1042,36.1121,36.0963,36.1042,42100.0
2017-12-22 14:00:00,45.65,45.66,45.63,45.64,32746.0,36.1042,36.1121,36.0884,36.0963,32746.0
2017-12-22 14:05:00,45.64,45.64,45.63,45.64,16106.0,36.0963,36.0963,36.0884,36.0963,16106.0
2017-12-22 14:10:00,45.64,45.66,45.63,45.65,25614.0,36.0963,36.1121,36.0884,36.1042,25614.0
2017-12-22 14:15:00,45.66,45.66,45.65,45.66,21475.0,36.1121,36.1121,36.1042,36.1121,21475.0
2017-12-22 14:20:00,45.66,45.66,45.65,45.66,20363.0,36.1121,36.1121,36.1042,36.1121,20363.0
2017-12-22 14:25:00,45.65,45.66,45.65,45.66,16563.0,36.1042,36.1121,36.1042,36.1121,16563.0
2017-12-22 14:30:00,45.66,45.67,45.65,45.67,24549.0,36.1121,36.12,36.1042,36.12,24549.0
2017-12-22 14:35:00,45.66,45.67,45.63,45.63,60157.0,36.1121,36.12,36.0884,36.0884,60157.0
2017-12-22 14:40:00,45.64,45.64,45.62,45.63,18066.0,36.0963,36.0963,36.0805,36.0884,18066.0
2017-12-22 14:45:00,45.63,45.65,45.62,45.65,31115.0,36.0884,36.1042,36.0805,36.1042,31115.0
2017-12-22 14:50:00,45.64,45.65,45.62,45.63,38723.0,36.0963,36.1042,36.0805,36.0884,38723.0
2017-12-22 14:55:00,45.63,45.64,45.62,45.64,18638.0,36.0884,36.0963,36.0805,36.0963,18638.0
2017-12-22 15:00:00,45.64,45.65,45.6,45.6,51876.0,36.0963,36.1042,36.0646,36.0646,51876.0
2017-12-22 15:05:00,45.61,45.62,45.6,45.62,23969.0,36.0725,36.0805,36.0646,36.0805,23969.0
2017-12-22 15:10:00,45.62,45.62,45.59,45.59,32735.0,36.0805,36.0805,36.0567,36.0567,32735.0
2017-12-22 15:15:00,45.59,45.6,45.58,45.58,34102.0,36.0567,36.0646,36.0488,36.0488,34102.0
2017-12-22 15:20:00,45.58,45.59,45.57,45.58,36483.0,36.0488,36.0567,36.0409,36.0488,36483.0
2017-12-22 15:25:00,45.59,45.61,45.58,45.61,35571.0,36.0567,36.0725,36.0488,36.0725,35571.0
2017-12-22 15:30:00,45.6,45.61,45.6,45.61,24002.0,36.0646,36.0725,36.0646,36.0725,24002.0
2017-12-22 15:35:00,45.61,45.62,45.59,45.61,58704.0,36.0725,36.0805,36.0567,36.0725,58704.0
2017-12-22 15:40:00,45.6,45.61,45.6,45.61,24224.0,36.0646,36.0725,36.0646,36.0725,24224.0
2017-12-22 15:45:00,45.61,45.62,45.58,45.61,99809.0,36.0725,36.0805,36.0488,36.0725,99809.0
2017-12-22 15:50:00,45.6,45.61,45.58,45.61,116577.0,36.0646,36.0725,36.0488,36.0725,116577.0
2017-12-22 15:55:00,45.61,45.61,45.56,45.59,583211.0,36.0725,36.0725,36.033,36.0567,583211.0
2017-12-26 09:30:00,45.7,45.76,45.61,45.68,169302.0,36.1437,36.1912,36.0725,36.1279,169302.0
2017-12-26 09:35:00,45.68,45.72,45.66,45.69,47888.0,36.1279,36.1595,36.1121,36.1358,47888.0
2017-12-26 09:40:00,45.69,45.72,45.65,45.71,78062.0,36.1358,36.1595,36.1042,36.1516,78062.0
2017-12-26 09:45:00,45.71,45.8,45.69,45.78,52072.0,36.1516,36.2228,36.1358,36.207,52072.0
2017-12-26 09:50:00,45.78,45.8,45.73,45.73,52326.0,36.207,36.2228,36.1675,36.1675,52326.0
2017-12-26 09:55:00,45.73,45.74,45.7,45.73,32340.0,36.1675,36.1754,36.1437,36.1675,32340.0
2017-12-26 10:00:00,45.72,45.74,45.71,45.73,43236.0,36.1595,36.1754,36.1516,36.1675,43236.0
2017-12-26 10:05:00,45.74,45.74,45.7,45.71,33151.0,36.1754,36.1754,36.1437,36.1516,33151.0
2017-12-26 10:10:00,45.72,45.77,45.69,45.74,92865.0,36.1595,36.1991,36.1358,36.1754,92865.0
2017-12-26 10:15:00,45.74,45.76,45.71,45.71,127440.0,36.1754,36.1912,36.1516,36.1516,127440.0
2017-12-26 10:20:00,45.71,45.75,45.71,45.71,28149.0,36.1516,36.1833,36.1516,36.1516,28149.0
2017-12-26 10:25:00,45.7,45.72,45.7,45.71,30524.0,36.1437,36.1595,36.1437,36.1516,30524.0
2017-12-26 10:30:00,45.71,45.78,45.69,45.78,108621.0,36.1516,36.207,36.1358,36.207,108621.0
2017-12-26 10:35:00,45.78,45.79,45.75,45.77,61813.0,36.207,36.2149,36.1833,36.1991,61813.0
2017-12-26 10:40:00,45.78,45.82,45.78,45.82,70444.0,36.207,36.2386,36.207,36.2386,70444.0
2017-12-26 10:45:00,45.82,45.84,45.78,45.8,112685.0,36.2386,36.2544,36.207,36.2228,112685.0
2017-12-26 10:50:00,45.8,45.81,45.76,45.8,38064.0,36.2228,36.2307,36.1912,36.2228,38064.0
2017-12-26 10:55:00,45.8,45.8,45.79,45.79,7765.0,36.2228,36.2228,36.2149,36.2149,7765.0
2017-12-26 11:00:00,45.8,45.85,45.8,45.85,37799.0,36.2228,36.2624,36.2228,36.2624,37799.0
2017-12-26 11:05:00,45.85,45.86,45.82,45.82,41857.0,36.2624,36.2703,36.2386,36.2386,41857.0
2017-12-26 11:10:00,45.82,45.85,45.81,45.82,63358.0,36.2386,36.2624,36.2307,36.2386,63358.0
2017-12-26 11:15:00,45.83,45.83,45.78,45.8,31916.0,36.2465,36.2465,36.207,36.2228,31916.0
2017-12-26 11:20:00,45.79,45.81,45.76,45.78,40062.0,36.2149,36.2307,36.1912,36.207,40062.0
2017-12-26 11:25:00,45.79,45.8,45.78,45.78,15203.0,36.2149,36.2228,36.207,36.207,15203.0
2017-12-26 11:30:00,45.78,45.81,45.78,45.79,16367.0,36.207,36.2307,36.207,36.2149,16367.0
2017-12-26 11:35:00,45.8,45.82,45.79,45.8,15179.0,36.2228,36.2386,36.2149,36.2228,15179.0
2017-12-26 11:40:00,45.8,45.81,45.79,45.79,24002.0,36.2228,36.2307,36.2149,36.2149,24002.0
2017-12-26 11:45:00,45.79,45.81,45.78,45.8,20958.0,36.2149,36.2307,36.207,36.2228,20958.0
2017-12-26 11:50:00,45.8,45.81,45.8,45.8,16538.0,36.2228,36.2307,36.2228,36.2228,16538.0
2017-12-26 11:55:00,45.8,45.81,45.8,45.81,26293.0,36.2228,36.2307,36.2228,36.2307,26293.0
2017-12-26 12:00:00,45.81,45.82,45.8,45.81,15675.0,36.2307,36.2386,36.2228,36.2307,15675.0
2017-12-26 12:05:00,45.82,45.83,45.81,45.82,24107.0,36.2386,36.2465,36.2307,36.2386,24107.0
2017-12-26 12:10:00,45.83,45.83,45.8,45.8,20713.0,36.2465,36.2465,36.2228,36.2228,20713.0
2017-12-26 12:15:00,45.8,45.82,45.78,45.79,17575.0,36.2228,36.2386,36.207,36.2149,17575.0
2017-12-26 12:20:00,45.78,45.82,45.78,45.81,25583.0,36.207,36.2386,36.207,36.2307,25583.0
2017-12-26 12:25:00,45.81,45.82,45.8,45.81,20485.0,36.2307,36.2386,36.2228,36.2307,20485.0
2017-12-26 12:30:00,45.8,45.82,45.79,45.81,19599.0,36.2228,36.2386,36.2149,36.2307,19599.0
2017-12-26 12:35:00,45.82,45.83,45.8,45.83,19018.0,36.2386,36.2465,36.2228,36.2465,19018.0
2017-12-26 12:40:00,45.82,45.85,45.82,45.84,23092.0,36.2386,36.2624,36.2386,36.2544,23092.0
2017-12-26 12:45:00,45.84,45.85,45.82,45.83,14617.0,36.2544,36.2624,36.2386,36.2465,14617.0
2017-12-26 12:50:00,45.83,45.83,45.79,45.8,26597.0,36.2465,36.2465,36.2149,36.2228,26597.0
2017-12-26 12:55:00,45.8,45.8,45.78,45.79,14765.0,36.2228,36.2228,36.207,36.2149,14765.0
2017-12-26 13:00:00,45.79,45.8,45.77,45.78,16334.0,36.2149,36.2228,36.1991,36.207,16334.0
2017-12-26 13:05:00,45.78,45.81,45.77,45.8,38958.0,36.207,36.2307,36.1991,36.2228,38958.0
2017-12-26 13:10:00,45.8,45.83,45.79,45.82,10877.0,36.2228,36.2465,36.2149,36.2386,10877.0
2017-12-26 13:15:00,45.82,45.83,45.78,45.81,21240.0,36.2386,36.2465,36.207,36.2307,21240.0
2017-12-26 13:20:00,45.81,45.81,45.79,45.79,44918.0,36.2307,36.2307,36.2149,36.2149,44918.0
2017-12-26 13:25:00,45.79,45.81,45.79,45.79,22485.0,36.2149,36.2307,36.2149,36.2149,22485.0
2017-12-26 13:30:00,45.79,45.79,45.77,45.78,16843.0,36.2149,36.2149,36.1991,36.207,16843.0
2017-12-26 13:35:00,45.77,45.78,45.77,45.78,9281.0,36.1991,36.207,36.1991,36.207,9281.0
2017-12-26 13:40:00,45.78,45.79,45.77,45.78,31964.0,36.207,36.2149,36.1991,36.207,31964.0
2017-12-26 13:45:00,45.78,45.79,45.77,45.78,24452.0,36.207,36.2149,36.1991,36.207,24452.0
2017-12-26 13:50:00,45.77,45.78,45.77,45.78,9620.0,36.1991,36.207,36.1991,36.207,9620.0
2017-12-26 13:55:00,45.78,45.78,45.77,45.78,14446.0,36.207,36.207,36.1991,36.207,14446.0
2017-12-26 14:00:00,45.78,45.78,45.77,45.78,29986.0,36.207,36.207,36.1991,36.207,29986.0
2017-12-26 14:05:00,45.78,45.78,45.77,45.77,12440.0,36.207,36.207,36.1991,36.1991,12440.0
2017-12-26 14:10:00,45.78,45.79,45.77,45.78,16901.0,36.207,36.2149,36.1991,36.207,16901.0
2017-12-26 14:15:00,45.79,45.8,45.78,45.8,23552.0,36.2149,36.2228,36.207,36.2228,23552.0
2017-12-26 14:20:00,45.8,45.82,45.79,45.81,27461.0,36.2228,36.2386,36.2149,36.2307,27461.0
2017-12-26 14:25:00,45.82,45.82,45.78,45.8,41381.0,36.2386,36.2386,36.207,36.2228,41381.0
2017-12-26 14:30:00,45.8,45.8,45.79,45.8,11535.0,36.2228,36.2228,36.2149,36.2228,11535.0
2017-12-26 14:35:00,45.8,45.81,45.79,45.8,34669.0,36.2228,36.2307,36.2149,36.2228,34669.0
2017-12-26 14:40:00,45.8,45.81,45.8,45.8,8443.0,36.2228,36.2307,36.2228,36.2228,8443.0
2017-12-26 14:45:00,45.8,45.81,45.8,45.8,8773.0,36.2228,36.2307,36.2228,36.2228,8773.0
2017-12-26 14:50:00,45.8,45.81,45.79,45.79,13450.0,36.2228,36.2307,36.2149,36.2149,13450.0
2017-12-26 14:55:00,45.8,45.8,45.79,45.8,14397.0,36.2228,36.2228,36.2149,36.2228,14397.0
2017-12-26 15:00:00,45.8,45.8,45.79,45.79,8673.0,36.2228,36.2228,36.2149,36.2149,8673.0
2017-12-26 15:05:00,45.79,45.84,45.78,45.84,131515.0,36.2149,36.2544,36.207,36.2544,131515.0
2017-12-26 15:10:00,45.84,45.84,45.83,45.83,15086.0,36.2544,36.2544,36.2465,36.2465,15086.0
2017-12-26 15:15:00,45.84,45.84,45.83,45.83,28227.0,36.2544,36.2544,36.2465,36.2465,28227.0
2017-12-26 15:20:00,45.84,45.84,45.82,45.83,19936.0,36.2544,36.2544,36.2386,36.2465,19936.0
2017-12-26 15:25:00,45.82,45.83,45.8,45.8,55771.0,36.2386,36.2465,36.2228,36.2228,55771.0
2017-12-26 15:30:00,45.8,45.81,45.78,45.79,48519.0,36.2228,36.2307,36.207,36.2149,48519.0
2017-12-26 15:35:00,45.79,45.79,45.77,45.78,23083.0,36.2149,36.2149,36.1991,36.207,23083.0
2017-12-26 15:40:00,45.78,45.78,45.76,45.76,53973.0,36.207,36.207,36.1912,36.1912,53973.0
2017-12-26 15:45:00,45.77,45.78,45.75,45.76,102741.0,36.1991,36.207,36.1833,36.1912,102741.0
2017-12-26 15:50:00,45.76,45.76,45.74,45.76,97106.0,36.1912,36.1912,36.1754,36.1912,97106.0
2017-12-26 15:55:00,45.75,45.81,45.75,45.8,215768.0,36.1833,36.2307,36.1833,36.2228,215768.0
2017-12-27 09:30:00,45.9,45.91,45.83,45.87,160101.0,36.3019,36.3098,36.2465,36.2782,160101.0
2017-12-27 09:35:00,45.88,45.91,45.87,45.87,34781.0,36.2861,36.3098,36.2782,36.2782,34781.0
2017-12-27 09:40:00,45.87,45.9,45.81,45.81,51779.0,36.2782,36.3019,36.2307,36.2307,51779.0
2017-12-27 09:45:00,45.82,45.86,45.8,45.8,49236.0,36.2386,36.2703,36.2228,36.2228,49236.0
2017-12-27 09:50:00,45.8,45.83,45.77,45.82,64498.0,36.2228,36.2465,36.1991,36.2386,64498.0
2017-12-27 09:55:00,45.82,45.82,45.77,45.77,30033.0,36.2386,36.2386,36.1991,36.1991,30033.0
2017-12-27 10:00:00,45.77,45.79,45.71,45.74,42024.0,36.1991,36.2149,36.1516,36.1754,42024.0
2017-12-27 10:05:00,45.75,45.76,45.73,45.76,39245.0,36.1833,36.1912,36.1675,36.1912,39245.0
2017-12-27 10:10:00,45.75,45.76,45.73,45.75,30736.0,36.1833,36.1912,36.1675,36.1833,30736.0
2017-12-27 10:15:00,45.75,45.77,45.73,45.76,38403.0,36.1833,36.1991,36.1675,36.1912,38403.0
2017-12-27 10:20:00,45.76,45.79,45.76,45.78,27926.0,36.1912,36.2149,36.1912,36.207,27926.0
2017-12-27 10:25:00,45.77,45.78,45.76,45.76,17958.0,36.1991,36.207,36.1912,36.1912,17958.0
2017-12-27 10:30:00,45.76,45.77,45.74,45.76,60225.0,36.1912,36.1991,36.1754,36.1912,60225.0
2017-12-27 10:35:00,45.77,45.77,45.73,45.75,44969.0,36.1991,36.1991,36.1675,36.1833,44969.0
2017-12-27 10:40:00,45.75,45.81,45.74,45.8,47398.0,36.1833,36.2307,36.1754,36.2228,47398.0
2017-12-27 10:45:00,45.8,45.81,45.76,45.8,73958.0,36.2228,36.2307,36.1912,36.2228,73958.0
2017-12-27 10:50:00,45.8,45.82,45.78,45.82,29861.0,36.2228,36.2386,36.207,36.2386,29861.0
2017-12-27 10:55:00,45.82,45.83,45.81,45.83,19220.0,36.2386,36.2465,36.2307,36.2465,19220.0
2017-12-27 11:00:00,45.83,45.83,45.81,45.82,20505.0,36.2465,36.2465,36.2307,36.2386,20505.0
2017-12-27 11:05:00,45.82,45.83,45.79,45.83,35592.0,36.2386,36.2465,36.2149,36.2465,35592.0
2017-12-27 11:10:00,45.83,45.85,45.8,45.82,35552.0,36.2465,36.2624,36.2228,36.2386,35552.0
2017-12-27 11:15:00,45.82,45.85,45.8,45.85,26039.0,36.2386,36.2624,36.2228,36.2624,26039.0
2017-12-27 11:20:00,45.84,45.85,45.82,45.82,24384.0,36.2544,36.2624,36.2386,36.2386,24384.0
2017-12-27 11:25:00,45.82,45.84,45.81,45.81,28525.0,36.2386,36.2544,36.2307,36.2307,28525.0
2017-12-27 11:30:00,45.81,45.82,45.8,45.8,21964.0,36.2307,36.2386,36.2228,36.2228,21964.0
2017-12-27 11:35:00,45.8,45.82,45.77,45.81,34247.0,36.2228,36.2386,36.1991,36.2307,34247.0
2017-12-27 11:40:00,45.81,45.82,45.78,45.79,29364.0,36.2307,36.2386,36.207,36.2149,29364.0
2017-12-27 11:45:00,45.78,45.83,45.78,45.82,39348.0,36.207,36.2465,36.207,36.2386,39348.0
2017-12-27 11:50:00,45.83,45.86,45.82,45.85,47834.0,36.2465,36.2703,36.2386,36.2624,47834.0
2017-12-27 11:55:00,45.85,45.86,45.83,45.85,19780.0,36.2624,36.2703,36.2465,36.2624,19780.0
2017-12-27 12:00:00,45.85,45.85,45.8,45.82,28548.0,36.2624,36.2624,36.2228,36.2386,28548.0
2017-12-27 12:05:00,45.82,45.85,45.81,45.84,24901.0,36.2386,36.2624,36.2307,36.2544,24901.0
2017-12-27 12:10:00,45.84,45.85,45.83,45.84,20552.0,36.2544,36.2624,36.2465,36.2544,20552.0
2017-12-27 12:15:00,45.83,45.84,45.79,45.81,27418.0,36.2465,36.2544,36.2149,36.2307,27418.0
2017-12-27 12:20:00,45.82,45.82,45.81,45.81,23111.0,36.2386,36.2386,36.2307,36.2307,23111.0
2017-12-27 12:25:00,45.81,45.82,45.79,45.79,18628.0,36.2307,36.2386,36.2149,36.2149,18628.0
2017-12-27 12:30:00,45.8,45.81,45.79,45.79,24776.0,36.2228,36.2307,36.2149,36.2149,24776.0
2017-12-27 12:35:00,45.79,45.8,45.79,45.79,20375.0,36.2149,36.2228,36.2149,36.2149,20375.0
2017-12-27 12:40:00,45.8,45.82,45.79,45.8,26068.0,36.2228,36.2386,36.2149,36.2228,26068.0
2017-12-27 12:45:00,45.81,45.81,45.78,45.8,24802.0,36.2307,36.2307,36.207,36.2228,24802.0
2017-12-27 12:50:00,45.8,45.8,45.78,45.79,14365.0,36.2228,36.2228,36.207,36.2149,14365.0
2017-12-27 12:55:00,45.79,45.81,45.78,45.8,22996.0,36.2149,36.2307,36.207,36.2228,22996.0
2017-12-27 13:00:00,45.8,45.81,45.79,45.8,13517.0,36.2228,36.2307,36.2149,36.2228,13517.0
2017-12-27 13:05:00,45.79,45.8,45.79,45.79,33158.0,36.2149,36.2228,36.2149,36.2149,33158.0
2017-12-27 13:10:00,45.79,45.81,45.78,45.81,21295.0,36.2149,36.2307,36.207,36.2307,21295.0
2017-12-27 13:15:00,45.81,45.82,45.79,45.79,18516.0,36.2307,36.2386,36.2149,36.2149,18516.0
2017-12-27 13:20:00,45.8,45.81,45.79,45.8,14470.0,36.2228,36.2307,36.2149,36.2228,14470.0
2017-12-27 13:25:00,45.8,45.81,45.79,45.8,20834.0,36.2228,36.2307,36.2149,36.2228,20834.0
2017-12-27 13:30:00,45.79,45.8,45.79,45.79,10372.0,36.2149,36.2228,36.2149,36.2149,10372.0
2017-12-27 13:35:00,45.79,45.82,45.79,45.82,27737.0,36.2149,36.2386,36.2149,36.2386,27737.0
2017-12-27 13:40:00,45.82,45.84,45.81,45.83,45024.0,36.2386,36.2544,36.2307,36.2465,45024.0
2017-12-27 13:45:00,45.82,45.84,45.81,45.83,27176.0,36.2386,36.2544,36.2307,36.2465,27176.0
2017-12-27 13:50:00,45.83,45.83,45.81,45.82,17203.0,36.2465,36.2465,36.2307,36.2386,17203.0
2017-12-27 13:55:00,45.82,45.84,45.81,45.83,44490.0,36.2386,36.2544,36.2307,36.2465,44490.0
2017-12-27 14:00:00,45.84,45.84,45.82,45.83,12279.0,36.2544,36.2544,36.2386,36.2465,12279.0
2017-12-27 14:05:00,45.82,45.83,45.81,45.83,18252.0,36.2386,36.2465,36.2307,36.2465,18252.0
2017-12-27 14:10:00,45.82,45.83,45.82,45.83,19501.0,36.2386,36.2465,36.2386,36.2465,19501.0
2017-12-27 14:15:00,45.83,45.84,45.82,45.84,73173.0,36.2465,36.2544,36.2386,36.2544,73173.0
2017-12-27 14:20:00,45.84,45.84,45.83,45.84,15130.0,36.2544,36.2544,36.2465,36.2544,15130.0
2017-12-27 14:25:00,45.83,45.84,45.82,45.83,30368.0,36.2465,36.2544,36.2386,36.2465,30368.0
2017-12-27 14:30:00,45.83,45.85,45.83,45.84,40520.0,36.2465,36.2624,36.2465,36.2544,40520.0
2017-12-27 14:35:00,45.84,45.87,45.84,45.85,61178.0,36.2544,36.2782,36.2544,36.2624,61178.0
2017-12-27 14:40:00,45.84,45.85,45.83,45.84,36886.0,36.2544,36.2624,36.2465,36.2544,36886.0
2017-12-27 14:45:00,45.84,45.84,45.83,45.84,23818.0,36.2544,36.2544,36.2465,36.2544,23818.0
2017-12-27 14:50:00,45.84,45.84,45.82,45.84,43590.0,36.2544,36.2544,36.2386,36.2544,43590.0
2017-12-27 14:55:00,45.84,45.88,45.83,45.87,63328.0,36.2544,36.2861,36.2465,36.2782,63328.0
2017-12-27 15:00:00,45.88,45.89,45.85,45.87,63936.0,36.2861,36.294,36.2624,36.2782,63936.0
2017-12-27 15:05:00,45.87,45.88,45.86,45.87,58623.0,36.2782,36.2861,36.2703,36.2782,58623.0
2017-12-27 15:10:00,45.87,45.89,45.86,45.86,36365.0,36.2782,36.294,36.2703,36.2703,36365.0
2017-12-27 15:15:00,45.87,45.88,45.85,45.87,85265.0,36.2782,36.2861,36.2624,36.2782,85265.0
2017-12-27 15:20:00,45.87,45.87,45.85,45.87,50996.0,36.2782,36.2782,36.2624,36.2782,50996.0
2017-12-27 15:25:00,45.87,45.87,45.84,45.84,37697.0,36.2782,36.2782,36.2544,36.2544,37697.0
2017-12-27 15:30:00,45.84,45.86,45.83,45.85,74343.0,36.2544,36.2703,36.2465,36.2624,74343.0
2017-12-27 15:35:00,45.84,45.85,45.83,45.84,48296.0,36.2544,36.2624,36.2465,36.2544,48296.0
2017-12-27 15:40:00,45.84,45.85,45.82,45.84,62595.0,36.2544,36.2624,36.2386,36.2544,62595.0
2017-12-27 15:45:00,45.84,45.88,45.83,45.85,98138.0,36.2544,36.2861,36.2465,36.2624,98138.0
2017-12-27 15:50:00,45.86,45.88,45.86,45.88,94557.0,36.2703,36.2861,36.2703,36.2861,94557.0
2017-12-27 15:55:00,45.88,45.94,45.88,45.93,381079.0,36.2861,36.3335,36.2861,36.3256,381079.0
2017-12-28 09:30:00,45.91,45.99,45.89,45.92,187009.0,36.3098,36.3731,36.294,36.3177,187009.0
2017-12-28 09:35:00,45.91,45.96,45.91,45.95,42618.0,36.3098,36.3494,36.3098,36.3414,42618.0
2017-12-28 09:40:00,45.95,45.99,45.94,45.96,41305.0,36.3414,36.3731,36.3335,36.3494,41305.0
2017-12-28 09:45:00,45.96,45.97,45.94,45.96,40884.0,36.3494,36.3573,36.3335,36.3494,40884.0
2017-12-28 09:50:00,45.97,45.98,45.92,45.94,45524.0,36.3573,36.3652,36.3177,36.3335,45524.0
2017-12-28 09:55:00,45.95,45.95,45.92,45.94,22941.0,36.3414,36.3414,36.3177,36.3335,22941.0
2017-12-28 10:00:00,45.94,45.95,45.88,45.89,108903.0,36.3335,36.3414,36.2861,36.294,108903.0
2017-12-28 10:05:00,45.89,45.93,45.89,45.93,72194.0,36.294,36.3256,36.294,36.3256,72194.0
2017-12-28 10:10:00,45.92,45.93,45.84,45.86,65197.0,36.3177,36.3256,36.2544,36.2703,65197.0
2017-12-28 10:15:00,45.86,45.88,45.84,45.84,53754.0,36.2703,36.2861,36.2544,36.2544,53754.0
2017-12-28 10:20:00,45.85,45.86,45.85,45.86,23140.0,36.2624,36.2703,36.2624,36.2703,23140.0
2017-12-28 10:25:00,45.86,45.86,45.82,45.83,44259.0,36.2703,36.2703,36.2386,36.2465,44259.0
2017-12-28 10:30:00,45.83,45.85,45.83,45.83,25374.0,36.2465,36.2624,36.2465,36.2465,25374.0
2017-12-28 10:35:00,45.84,45.88,45.83,45.86,31510.0,36.2544,36.2861,36.2465,36.2703,31510.0
2017-12-28 10:40:00,45.86,45.87,45.85,45.85,19745.0,36.2703,36.2782,36.2624,36.2624,19745.0
2017-12-28 10:45:00,45.86,45.88,45.83,45.84,34609.0,36.2703,36.2861,36.2465,36.2544,34609.0
2017-12-28 10:50:00,45.84,45.85,45.83,45.83,34641.0,36.2544,36.2624,36.2465,36.2465,34641.0
2017-12-28 10:55:00,45.83,45.85,45.82,45.84,29103.0,36.2465,36.2624,36.2386,36.2544,29103.0
2017-12-28 11:00:00,45.83,45.84,45.81,45.82,20842.0,36.2465,36.2544,36.2307,36.2386,20842.0
2017-12-28 11:05:00,45.83,45.84,45.78,45.78,39547.0,36.2465,36.2544,36.207,36.207,39547.0
2017-12-28 11:10:00,45.78,45.82,45.78,45.82,22402.0,36.207,36.2386,36.207,36.2386,22402.0
2017-12-28 11:15:00,45.82,45.82,45.77,45.79,36381.0,36.2386,36.2386,36.1991,36.2149,36381.0
2017-12-28 11:20:00,45.79,45.8,45.78,45.79,13530.0,36.2149,36.2228,36.207,36.2149,13530.0
2017-12-28 11:25:00,45.8,45.8,45.77,45.78,21634.0,36.2228,36.2228,36.1991,36.207,21634.0
2017-12-28 11:30:00,45.78,45.79,45.77,45.78,16052.0,36.207,36.2149,36.1991,36.207,16052.0
2017-12-28 11:35:00,45.79,45.8,45.78,45.8,17245.0,36.2149,36.2228,36.207,36.2228,17245.0
2017-12-28 11:40:00,45.8,45.83,45.79,45.81,31817.0,36.2228,36.2465,36.2149,36.2307,31817.0
2017-12-28 11:45:00,45.81,45.82,45.78,45.79,42281.0,36.2307,36.2386,36.207,36.2149,42281.0
2017-12-28 11:50:00,45.8,45.8,45.78,45.78,26490.0,36.2228,36.2228,36.207,36.207,26490.0
2017-12-28 11:55:00,45.79,45.8,45.76,45.76,35106.0,36.2149,36.2228,36.1912,36.1912,35106.0
2017-12-28 12:00:00,45.77,45.78,45.76,45.77,21949.0,36.1991,36.207,36.1912,36.1991,21949.0
2017-12-28 12:05:00,45.76,45.77,45.73,45.73,38167.0,36.1912,36.1991,36.1675,36.1675,38167.0
2017-12-28 12:10:00,45.73,45.75,45.72,45.75,40628.0,36.1675,36.1833,36.1595,36.1833,40628.0
2017-12-28 12:15:00,45.74,45.77,45.74,45.77,25765.0,36.1754,36.1991,36.1754,36.1991,25765.0
2017-12-28 12:20:00,45.77,45.78,45.76,45.78,21162.0,36.1991,36.207,36.1912,36.207,21162.0
2017-12-28 12:25:00,45.78,45.78,45.77,45.78,9959.0,36.207,36.207,36.1991,36.207,9959.0
2017-12-28 12:30:00,45.78,45.78,45.76,45.78,14934.0,36.207,36.207,36.1912,36.207,14934.0
2017-12-28 12:35:00,45.77,45.79,45.77,45.79,9468.0,36.1991,36.2149,36.1991,36.2149,9468.0
2017-12-28 12:40:00,45.79,45.8,45.78,45.8,14318.0,36.2149,36.2228,36.207,36.2228,14318.0
2017-12-28 12:45:00,45.8,45.8,45.79,45.79,15835.0,36.2228,36.2228,36.2149,36.2149,15835.0
2017-12-28 12:50:00,45.8,45.8,45.75,45.76,46635.0,36.2228,36.2228,36.1833,36.1912,46635.0
2017-12-28 12:55:00,45.76,45.77,45.75,45.75,13426.0,36.1912,36.1991,36.1833,36.1833,13426.0
2017-12-28 13:00:00,45.76,45.77,45.75,45.77,16678.0,36.1912,36.1991,36.1833,36.1991,16678.0
2017-12-28 13:05:00,45.76,45.77,45.76,45.77,11990.0,36.1912,36.1991,36.1912,36.1991,11990.0
2017-12-28 13:10:00,45.77,45.78,45.76,45.78,13570.0,36.1991,36.207,36.1912,36.207,13570.0
2017-12-28 13:15:00,45.78,45.78,45.77,45.77,9787.0,36.207,36.207,36.1991,36.1991,9787.0
2017-12-28 13:20:00,45.77,45.78,45.76,45.77,18099.0,36.1991,36.207,36.1912,36.1991,18099.0
2017-12-28 13:25:00,45.77,45.77,45.75,45.75,15490.0,36.1991,36.1991,36.1833,36.1833,15490.0
2017-12-28 13:30:00,45.75,45.76,45.75,45.76,12072.0,36.1833,36.1912,36.1833,36.1912,12072.0
2017-12-28 13:35:00,45.76,45.76,45.75,45.76,15861.0,36.1912,36.1912,36.1833,36.1912,15861.0
2017-12-28 13:40:00,45.76,45.76,45.72,45.73,45429.0,36.1912,36.1912,36.1595,36.1675,45429.0
2017-12-28 13:45:00,45.73,45.75,45.72,45.74,30427.0,36.1675,36.1833,36.1595,36.1754,30427.0
2017-12-28 13:50:00,45.74,45.75,45.7,45.73,419542.0,36.1754,36.1833,36.1437,36.1675,419542.0
2017-12-28 13:55:00,45.73,45.74,45.72,45.73,23733.0,36.1675,36.1754,36.1595,36.1675,23733.0
2017-12-28 14:00:00,45.73,45.74,45.68,45.68,71430.0,36.1675,36.1754,36.1279,36.1279,71430.0
2017-12-28 14:05:00,45.68,45.7,45.67,45.68,40327.0,36.1279,36.1437,36.12,36.1279,40327.0
2017-12-28 14:10:00,45.68,45.69,45.66,45.67,71833.0,36.1279,36.1358,36.1121,36.12,71833.0
2017-12-28 14:15:00,45.66,45.67,45.64,45.65,55512.0,36.1121,36.12,36.0963,36.1042,55512.0
2017-12-28 14:20:00,45.66,45.66,45.64,45.65,44178.0,36.1121,36.1121,36.0963,36.1042,44178.0
2017-12-28 14:25:00,45.66,45.66,45.65,45.65,14143.0,36.1121,36.1121,36.1042,36.1042,14143.0
2017-12-28 14:30:00,45.65,45.66,45.65,45.65,15080.0,36.1042,36.1121,36.1042,36.1042,15080.0
2017-12-28 14:35:00,45.66,45.66,45.65,45.66,26440.0,36.1121,36.1121,36.1042,36.1121,26440.0
2017-12-28 14:40:00,45.66,45.68,45.65,45.67,28156.0,36.1121,36.1279,36.1042,36.12,28156.0
2017-12-28 14:45:00,45.67,45.68,45.67,45.68,17054.0,36.12,36.1279,36.12,36.1279,17054.0
2017-12-28 14:50:00,45.68,45.68,45.67,45.67,19400.0,36.1279,36.1279,36.12,36.12,19400.0
2017-12-28 14:55:00,45.68,45.68,45.66,45.68,31051.0,36.1279,36.1279,36.1121,36.1279,31051.0
2017-12-28 15:00:00,45.68,45.68,45.65,45.66,53209.0,36.1279,36.1279,36.1042,36.1121,53209.0
2017-12-28 15:05:00,45.66,45.66,45.64,45.66,51810.0,36.1121,36.1121,36.0963,36.1121,51810.0
2017-12-28 15:10:00,45.65,45.66,45.65,45.66,24084.0,36.1042,36.1121,36.1042,36.1121,24084.0
2017-12-28 15:15:00,45.65,45.66,45.65,45.65,37196.0,36.1042,36.1121,36.1042,36.1042,37196.0
2017-12-28 15:20:00,45.66,45.66,45.64,45.64,61927.0,36.1121,36.1121,36.0963,36.0963,61927.0
2017-12-28 15:25:00,45.64,45.66,45.64,45.65,78651.0,36.0963,36.1121,36.0963,36.1042,78651.0
2017-12-28 15:30:00,45.65,45.66,45.64,45.65,56158.0,36.1042,36.1121,36.0963,36.1042,56158.0
2017-12-28 15:35:00,45.65,45.66,45.64,45.65,66845.0,36.1042,36.1121,36.0963,36.1042,66845.0
2017-12-28 15:40:00,45.65,45.68,45.64,45.67,106415.0,36.1042,36.1279,36.0963,36.12,106415.0
2017-12-28 15:45:00,45.68,45.69,45.67,45.67,81932.0,36.1279,36.1358,36.12,36.12,81932.0
2017-12-28 15:50:00,45.68,45.69,45.67,45.67,139643.0,36.1279,36.1358,36.12,36.12,139643.0
2017-12-28 15:55:00,45.68,45.73,45.66,45.73,532700.0,36.1279,36.1675,36.1121,36.1675,532700.0
2017-12-29 09:30:00,45.67,45.96,45.67,45.96,338627.0,36.12,36.3494,36.12,36.3494,338627.0
2017-12-29 09:35:00,45.97,45.99,45.91,45.98,55463.0,36.3573,36.3731,36.3098,36.3652,55463.0
2017-12-29 09:40:00,45.98,46.03,45.97,45.98,91845.0,36.3652,36.4047,36.3573,36.3652,91845.0
2017-12-29 09:45:00,45.98,46.02,45.97,46.01,56984.0,36.3652,36.3968,36.3573,36.3889,56984.0
2017-12-29 09:50:00,46.01,46.04,45.98,46.03,139405.0,36.3889,36.4126,36.3652,36.4047,139405.0
2017-12-29 09:55:00,46.02,46.08,46.0,46.04,157558.0,36.3968,36.4443,36.381,36.4126,157558.0
2017-12-29 10:00:00,46.03,46.12,46.03,46.12,135048.0,36.4047,36.4759,36.4047,36.4759,135048.0
2017-12-29 10:05:00,46.11,46.14,46.05,46.06,115676.0,36.468,36.4917,36.4205,36.4284,115676.0
2017-12-29 10:10:00,46.06,46.1,46.04,46.09,94310.0,36.4284,36.4601,36.4126,36.4522,94310.0
2017-12-29 10:15:00,46.1,46.1,46.05,46.08,140944.0,36.4601,36.4601,36.4205,36.4443,140944.0
2017-12-29 10:20:00,46.08,46.12,46.07,46.12,171599.0,36.4443,36.4759,36.4364,36.4759,171599.0
2017-12-29 10:25:00,46.11,46.18,46.09,46.15,265421.0,36.468,36.5234,36.4522,36.4996,265421.0
2017-12-29 10:30:00,46.15,46.18,46.09,46.12,198519.0,36.4996,36.5234,36.4522,36.4759,198519.0
2017-12-29 10:35:00,46.12,46.13,46.07,46.07,132684.0,36.4759,36.4838,36.4364,36.4364,132684.0
2017-12-29 10:40:00,46.08,46.08,46.05,46.07,53052.0,36.4443,36.4443,36.4205,36.4364,53052.0
2017-12-29 10:45:00,46.08,46.09,46.03,46.04,56848.0,36.4443,36.4522,36.4047,36.4126,56848.0
2017-12-29 10:50:00,46.04,46.08,46.03,46.07,65732.0,36.4126,36.4443,36.4047,36.4364,65732.0
2017-12-29 10:55:00,46.08,46.11,46.07,46.11,27579.0,36.4443,36.468,36.4364,36.468,27579.0
2017-12-29 11:00:00,46.11,46.12,46.07,46.08,102372.0,36.468,36.4759,36.4364,36.4443,102372.0
2017-12-29 11:05:00,46.08,46.09,46.04,46.04,68673.0,36.4443,36.4522,36.4126,36.4126,68673.0
2017-12-29 11:10:00,46.04,46.08,46.04,46.08,40762.0,36.4126,36.4443,36.4126,36.4443,40762.0
2017-12-29 11:15:00,46.08,46.08,46.03,46.04,36910.0,36.4443,36.4443,36.4047,36.4126,36910.0
2017-12-29 11:20:00,46.05,46.1,46.04,46.09,77004.0,36.4205,36.4601,36.4126,36.4522,77004.0
2017-12-29 11:25:00,46.09,46.1,46.08,46.09,28121.0,36.4522,36.4601,36.4443,36.4522,28121.0
2017-12-29 11:30:00,46.1,46.12,46.09,46.09,34326.0,36.4601,36.4759,36.4522,36.4522,34326.0
2017-12-29 11:35:00,46.1,46.1,46.07,46.08,34738.0,36.4601,36.4601,36.4364,36.4443,34738.0
2017-12-29 11:40:00,46.08,46.1,46.07,46.09,31262.0,36.4443,36.4601,36.4364,36.4522,31262.0
2017-12-29 11:45:00,46.09,46.13,46.09,46.13,30772.0,36.4522,36.4838,36.4522,36.4838,30772.0
2017-12-29 11:50:00,46.12,46.14,46.11,46.11,33959.0,36.4759,36.4917,36.468,36.468,33959.0
2017-12-29 11:55:00,46.11,46.15,46.1,46.14,24876.0,36.468,36.4996,36.4601,36.4917,24876.0
2017-12-29 12:00:00,46.15,46.15,46.12,46.14,26482.0,36.4996,36.4996,36.4759,36.4917,26482.0
2017-12-29 12:05:00,46.13,46.15,46.13,46.15,21497.0,36.4838,36.4996,36.4838,36.4996,21497.0
2017-12-29 12:10:00,46.14,46.16,46.13,46.15,30861.0,36.4917,36.5075,36.4838,36.4996,30861.0
2017-12-29 12:15:00,46.15,46.15,46.13,46.13,17836.0,36.4996,36.4996,36.4838,36.4838,17836.0
2017-12-29 12:20:00,46.14,46.14,46.11,46.12,23097.0,36.4917,36.4917,36.468,36.4759,23097.0
2017-12-29 12:25:00,46.12,46.13,46.1,46.11,48896.0,36.4759,36.4838,36.4601,36.468,48896.0
2017-12-29 12:30:00,46.1,46.11,46.08,46.1,24171.0,36.4601,36.468,36.4443,36.4601,24171.0
2017-12-29 12:35:00,46.1,46.11,46.09,46.11,27750.0,36.4601,36.468,36.4522,36.468,27750.0
2017-12-29 12:40:00,46.1,46.11,46.1,46.11,26529.0,36.4601,36.468,36.4601,36.468,26529.0
2017-12-29 12:45:00,46.1,46.11,46.07,46.07,31365.0,36.4601,36.468,36.4364,36.4364,31365.0
2017-12-29 12:50:00,46.08,46.08,46.03,46.05,34112.0,36.4443,36.4443,36.4047,36.4205,34112.0
2017-12-29 12:55:00,46.05,46.07,46.04,46.06,20586.0,36.4205,36.4364,36.4126,36.4284,20586.0
2017-12-29 13:00:00,46.07,46.07,46.03,46.04,23325.0,36.4364,36.4364,36.4047,36.4126,23325.0
2017-12-29 13:05:00,46.04,46.05,46.01,46.01,20991.0,36.4126,36.4205,36.3889,36.3889,20991.0
2017-12-29 13:10:00,46.01,46.02,46.0,46.0,30716.0,36.3889,36.3968,36.381,36.381,30716.0
2017-12-29 13:15:00,46.0,46.01,45.98,46.0,54260.0,36.381,36.3889,36.3652,36.381,54260.0
2017-12-29 13:20:00,46.0,46.02,45.99,46.01,31938.0,36.381,36.3968,36.3731,36.3889,31938.0
2017-12-29 13:25:00,46.01,46.01,45.99,45.99,20389.0,36.3889,36.3889,36.3731,36.3731,20389.0
2017-12-29 13:30:00,45.99,46.0,45.98,45.99,22847.0,36.3731,36.381,36.3652,36.3731,22847.0
2017-12-29 13:35:00,45.99,46.01,45.98,46.01,32060.0,36.3731,36.3889,36.3652,36.3889,32060.0
2017-12-29 13:40:00,46.01,46.01,45.99,46.01,25258.0,36.3889,36.3889,36.3731,36.3889,25258.0
2017-12-29 13:45:00,46.0,46.01,45.99,45.99,18550.0,36.381,36.3889,36.3731,36.3731,18550.0
2017-12-29 13:50:00,46.0,46.0,45.96,45.96,20049.0,36.381,36.381,36.3494,36.3494,20049.0
2017-12-29 13:55:00,45.96,45.97,45.94,45.95,28212.0,36.3494,36.3573,36.3335,36.3414,28212.0
2017-12-29 14:00:00,45.95,45.96,45.91,45.91,28915.0,36.3414,36.3494,36.3098,36.3098,28915.0
2017-12-29 14:05:00,45.92,45.95,45.92,45.94,17240.0,36.3177,36.3414,36.3177,36.3335,17240.0
2017-12-29 14:10:00,45.94,45.94,45.93,45.94,22472.0,36.3335,36.3335,36.3256,36.3335,22472.0
2017-12-29 14:15:00,45.94,45.95,45.93,45.95,18368.0,36.3335,36.3414,36.3256,36.3414,18368.0
2017-12-29 14:20:00,45.95,45.97,45.94,45.94,42083.0,36.3414,36.3573,36.3335,36.3335,42083.0
2017-12-29 14:25:00,45.95,45.96,45.94,45.95,16750.0,36.3414,36.3494,36.3335,36.3414,16750.0
2017-12-29 14:30:00,45.95,45.96,45.95,45.96,6857.0,36.3414,36.3494,36.3414,36.3494,6857.0
2017-12-29 14:35:00,45.95,45.98,45.94,45.94,35490.0,36.3414,36.3652,36.3335,36.3335,35490.0
2017-12-29 14:40:00,45.94,46.01,45.94,46.0,98105.0,36.3335,36.3889,36.3335,36.381,98105.0
2017-12-29 14:45:00,46.0,46.01,45.98,45.98,23924.0,36.381,36.3889,36.3652,36.3652,23924.0
2017-12-29 14:50:00,45.98,46.0,45.98,46.0,28685.0,36.3652,36.381,36.3652,36.381,28685.0
2017-12-29 14:55:00,46.01,46.02,46.0,46.02,22953.0,36.3889,36.3968,36.381,36.3968,22953.0
2017-12-29 15:00:00,46.01,46.02,45.99,45.99,18313.0,36.3889,36.3968,36.3731,36.3731,18313.0
2017-12-29 15:05:00,46.0,46.0,45.98,45.99,30249.0,36.381,36.381,36.3652,36.3731,30249.0
2017-12-29 15:10:00,45.99,46.01,45.98,45.98,51709.0,36.3731,36.3889,36.3652,36.3652,51709.0
2017-12-29 15:15:00,45.99,45.99,45.98,45.99,17541.0,36.3731,36.3731,36.3652,36.3731,17541.0
2017-12-29 15:20:00,45.98,46.01,45.98,46.01,40906.0,36.3652,36.3889,36.3652,36.3889,40906.0
2017-12-29 15:25:00,46.0,46.01,45.99,45.99,25002.0,36.381,36.3889,36.3731,36.3731,25002.0
2017-12-29 15:30:00,45.99,46.01,45.99,46.01,35005.0,36.3731,36.3889,36.3731,36.3889,35005.0
2017-12-29 15:35:00,46.01,46.01,45.97,45.98,55887.0,36.3889,36.3889,36.3573,36.3652,55887.0
2017-12-29 15:40:00,45.98,45.98,45.96,45.98,74276.0,36.3652,36.3652,36.3494,36.3652,74276.0
2017-12-29 15:45:00,45.98,46.03,45.97,46.02,123918.0,36.3652,36.4047,36.3573,36.3968,123918.0
2017-12-29 15:50:00,46.01,46.03,45.99,45.99,209567.0,36.3889,36.4047,36.3731,36.3731,209567.0
2017-12-29 15:55:00,46.0,46.02,45.93,45.95,868194.0,36.381,36.3968,36.3256,36.3414,868194.0
2018-01-02 09:30:00,45.91,45.94,45.79,45.82,379753.0,36.3098,36.3335,36.2149,36.2386,379753.0
2018-01-02 09:35:00,45.82,45.84,45.74,45.76,258289.0,36.2386,36.2544,36.1754,36.1912,258289.0
2018-01-02 09:40:00,45.76,45.81,45.71,45.8,190575.0,36.1912,36.2307,36.1516,36.2228,190575.0
2018-01-02 09:45:00,45.8,45.86,45.78,45.81,109735.0,36.2228,36.2703,36.207,36.2307,109735.0
2018-01-02 09:50:00,45.81,45.86,45.79,45.81,92774.0,36.2307,36.2703,36.2149,36.2307,92774.0
2018-01-02 09:55:00,45.81,45.81,45.76,45.78,130469.0,36.2307,36.2307,36.1912,36.207,130469.0
2018-01-02 10:00:00,45.78,45.85,45.76,45.76,93919.0,36.207,36.2624,36.1912,36.1912,93919.0
2018-01-02 10:05:00,45.77,45.78,45.76,45.78,68107.0,36.1991,36.207,36.1912,36.207,68107.0
2018-01-02 10:10:00,45.78,45.79,45.74,45.75,114782.0,36.207,36.2149,36.1754,36.1833,114782.0
2018-01-02 10:15:00,45.75,45.78,45.75,45.77,71837.0,36.1833,36.207,36.1833,36.1991,71837.0
2018-01-02 10:20:00,45.77,45.78,45.74,45.75,75487.0,36.1991,36.207,36.1754,36.1833,75487.0
2018-01-02 10:25:00,45.76,45.83,45.75,45.82,75013.0,36.1912,36.2465,36.1833,36.2386,75013.0
2018-01-02 10:30:00,45.82,45.83,45.79,45.81,52120.0,36.2386,36.2465,36.2149,36.2307,52120.0
2018-01-02 10:35:00,45.82,45.85,45.79,45.82,85363.0,36.2386,36.2624,36.2149,36.2386,85363.0
2018-01-02 10:40:00,45.81,45.85,45.8,45.8,85533.0,36.2307,36.2624,36.2228,36.2228,85533.0
2018-01-02 10:45:00,45.81,45.81,45.75,45.77,85904.0,36.2307,36.2307,36.1833,36.1991,85904.0
2018-01-02 10:50:00,45.77,45.78,45.73,45.74,57407.0,36.1991,36.207,36.1675,36.1754,57407.0
2018-01-02 10:55:00,45.75,45.76,45.71,45.72,76188.0,36.1833,36.1912,36.1516,36.1595,76188.0
2018-01-02 11:00:00,45.72,45.75,45.7,45.73,144038.0,36.1595,36.1833,36.1437,36.1675,144038.0
2018-01-02 11:05:00,45.72,45.75,45.72,45.74,28507.0,36.1595,36.1833,36.1595,36.1754,28507.0
2018-01-02 11:10:00,45.75,45.76,45.73,45.74,43715.0,36.1833,36.1912,36.1675,36.1754,43715.0
2018-01-02 11:15:00,45.75,45.8,45.74,45.78,100018.0,36.1833,36.2228,36.1754,36.207,100018.0
2018-01-02 11:20:00,45.78,45.79,45.76,45.78,49494.0,36.207,36.2149,36.1912,36.207,49494.0
2018-01-02 11:25:00,45.78,45.81,45.72,45.76,139563.0,36.207,36.2307,36.1595,36.1912,139563.0
2018-01-02 11:30:00,45.76,45.81,45.74,45.77,54876.0,36.1912,36.2307,36.1754,36.1991,54876.0
2018-01-02 11:35:00,45.77,45.78,45.74,45.78,88118.0,36.1991,36.207,36.1754,36.207,88118.0
2018-01-02 11:40:00,45.77,45.78,45.74,45.76,65332.0,36.1991,36.207,36.1754,36.1912,65332.0
2018-01-02 11:45:00,45.76,45.76,45.73,45.76,41829.0,36.1912,36.1912,36.1675,36.1912,41829.0
2018-01-02 11:50:00,45.76,45.77,45.73,45.75,39177.0,36.1912,36.1991,36.1675,36.1833,39177.0
2018-01-02 11:55:00,45.74,45.76,45.73,45.74,158553.0,36.1754,36.1912,36.1675,36.1754,158553.0
2018-01-02 12:00:00,45.74,45.76,45.72,45.73,277956.0,36.1754,36.1912,36.1595,36.1675,277956.0
2018-01-02 12:05:00,45.73,45.77,45.71,45.76,85396.0,36.1675,36.1991,36.1516,36.1912,85396.0
2018-01-02 12:10:00,45.77,45.78,45.75,45.77,44623.0,36.1991,36.207,36.1833,36.1991,44623.0
2018-01-02 12:15:00,45.76,45.77,45.73,45.73,46103.0,36.1912,36.1991,36.1675,36.1675,46103.0
2018-01-02 12:20:00,45.73,45.74,45.72,45.74,37099.0,36.1675,36.1754,36.1595,36.1754,37099.0
2018-01-02 12:25:00,45.73,45.74,45.72,45.72,53433.0,36.1675,36.1754,36.1595,36.1595,53433.0
2018-01-02 12:30:00,45.72,45.75,45.72,45.74,46912.0,36.1595,36.1833,36.1595,36.1754,46912.0
2018-01-02 12:35:00,45.73,45.77,45.73,45.76,53353.0,36.1675,36.1991,36.1675,36.1912,53353.0
2018-01-02 12:40:00,45.76,45.76,45.71,45.73,44784.0,36.1912,36.1912,36.1516,36.1675,44784.0
2018-01-02 12:45:00,45.74,45.74,45.71,45.71,20791.0,36.1754,36.1754,36.1516,36.1516,20791.0
2018-01-02 12:50:00,45.71,45.72,45.71,45.71,32063.0,36.1516,36.1595,36.1516,36.1516,32063.0
2018-01-02 12:55:00,45.72,45.75,45.71,45.72,45801.0,36.1595,36.1833,36.1516,36.1595,45801.0
2018-01-02 13:00:00,45.72,45.73,45.71,45.73,30111.0,36.1595,36.1675,36.1516,36.1675,30111.0
2018-01-02 13:05:00,45.73,45.73,45.72,45.72,22392.0,36.1675,36.1675,36.1595,36.1595,22392.0
2018-01-02 13:10:00,45.73,45.73,45.72,45.72,30916.0,36.1675,36.1675,36.1595,36.1595,30916.0
2018-01-02 13:15:00,45.73,45.73,45.7,45.72,58998.0,36.1675,36.1675,36.1437,36.1595,58998.0
2018-01-02 13:20:00,45.72,45.73,45.71,45.73,43201.0,36.1595,36.1675,36.1516,36.1675,43201.0
2018-01-02 13:25:00,45.73,45.73,45.72,45.73,56229.0,36.1675,36.1675,36.1595,36.1675,56229.0
2018-01-02 13:30:00,45.73,45.73,45.72,45.73,49577.0,36.1675,36.1675,36.1595,36.1675,49577.0
2018-01-02 13:35:00,45.73,45.73,45.71,45.71,40677.0,36.1675,36.1675,36.1516,36.1516,40677.0
2018-01-02 13:40:00,45.71,45.74,45.7,45.73,69244.0,36.1516,36.1754,36.1437,36.1675,69244.0
2018-01-02 13:45:00,45.74,45.74,45.7,45.71,52227.0,36.1754,36.1754,36.1437,36.1516,52227.0
2018-01-02 13:50:00,45.71,45.72,45.64,45.66,106726.0,36.1516,36.1595,36.0963,36.1121,106726.0
2018-01-02 13:55:00,45.66,45.66,45.63,45.65,81040.0,36.1121,36.1121,36.0884,36.1042,81040.0
2018-01-02 14:00:00,45.65,45.66,45.62,45.65,89382.0,36.1042,36.1121,36.0805,36.1042,89382.0
2018-01-02 14:05:00,45.65,45.65,45.61,45.61,73745.0,36.1042,36.1042,36.0725,36.0725,73745.0
2018-01-02 14:10:00,45.61,45.62,45.6,45.6,86762.0,36.0725,36.0805,36.0646,36.0646,86762.0
2018-01-02 14:15:00,45.6,45.61,45.59,45.59,59401.0,36.0646,36.0725,36.0567,36.0567,59401.0
2018-01-02 14:20:00,45.59,45.61,45.58,45.58,88822.0,36.0567,36.0725,36.0488,36.0488,88822.0
2018-01-02 14:25:00,45.58,45.59,45.57,45.58,89642.0,36.0488,36.0567,36.0409,36.0488,89642.0
2018-01-02 14:30:00,45.58,45.61,45.58,45.61,136766.0,36.0488,36.0725,36.0488,36.0725,136766.0
2018-01-02 14:35:00,45.61,45.69,45.6,45.69,138811.0,36.0725,36.1358,36.0646,36.1358,138811.0
2018-01-02 14:40:00,45.69,45.69,45.66,45.67,116524.0,36.1358,36.1358,36.1121,36.12,116524.0
2018-01-02 14:45:00,45.68,45.68,45.67,45.68,51687.0,36.1279,36.1279,36.12,36.1279,51687.0
2018-01-02 14:50:00,45.68,45.68,45.67,45.67,49944.0,36.1279,36.1279,36.12,36.12,49944.0
2018-01-02 14:55:00,45.68,45.69,45.66,45.68,160175.0,36.1279,36.1358,36.1121,36.1279,160175.0
2018-01-02 15:00:00,45.69,45.69,45.67,45.68,43090.0,36.1358,36.1358,36.12,36.1279,43090.0
2018-01-02 15:05:00,45.67,45.68,45.66,45.66,50732.0,36.12,36.1279,36.1121,36.1121,50732.0
2018-01-02 15:10:00,45.67,45.67,45.66,45.66,59576.0,36.12,36.12,36.1121,36.1121,59576.0
2018-01-02 15:15:00,45.66,45.67,45.66,45.66,56767.0,36.1121,36.12,36.1121,36.1121,56767.0
2018-01-02 15:20:00,45.66,45.67,45.62,45.62,99411.0,36.1121,36.12,36.0805,36.0805,99411.0
2018-01-02 15:25:00,45.63,45.68,45.62,45.68,173793.0,36.0884,36.1279,36.0805,36.1279,173793.0
2018-01-02 15:30:00,45.68,45.68,45.63,45.64,122529.0,36.1279,36.1279,36.0884,36.0963,122529.0
2018-01-02 15:35:00,45.63,45.64,45.62,45.63,129393.0,36.0884,36.0963,36.0805,36.0884,129393.0
2018-01-02 15:40:00,45.63,45.64,45.62,45.64,149269.0,36.0884,36.0963,36.0805,36.0963,149269.0
2018-01-02 15:45:00,45.63,45.63,45.58,45.59,294312.0,36.0884,36.0884,36.0488,36.0567,294312.0
2018-01-02 15:50:00,45.59,45.6,45.56,45.57,337779.0,36.0567,36.0646,36.033,36.0409,337779.0
2018-01-02 15:55:00,45.57,45.57,45.5,45.55,915546.0,36.0409,36.0409,35.9855,36.0251,915546.0
2018-01-03 09:30:00,45.49,45.49,45.34,45.44,360699.0,35.9776,35.9776,35.859,35.9381,360699.0
2018-01-03 09:35:00,45.44,45.51,45.42,45.49,193304.0,35.9381,35.9935,35.9223,35.9776,193304.0
2018-01-03 09:40:00,45.5,45.63,45.5,45.59,101896.0,35.9855,36.0884,35.9855,36.0567,101896.0
2018-01-03 09:45:00,45.59,45.68,45.57,45.68,117186.0,36.0567,36.1279,36.0409,36.1279,117186.0
2018-01-03 09:50:00,45.68,45.69,45.61,45.63,143055.0,36.1279,36.1358,36.0725,36.0884,143055.0
2018-01-03 09:55:00,45.63,45.65,45.57,45.58,70356.0,36.0884,36.1042,36.0409,36.0488,70356.0
2018-01-03 10:00:00,45.57,45.58,45.48,45.49,113390.0,36.0409,36.0488,35.9697,35.9776,113390.0
2018-01-03 10:05:00,45.48,45.53,45.46,45.48,80197.0,35.9697,36.0093,35.9539,35.9697,80197.0
2018-01-03 10:10:00,45.48,45.5,45.46,45.47,103938.0,35.9697,35.9855,35.9539,35.9618,103938.0
2018-01-03 10:15:00,45.47,45.5,45.45,45.46,84397.0,35.9618,35.9855,35.946,35.9539,84397.0
2018-01-03 10:20:00,45.47,45.47,45.42,45.43,70548.0,35.9618,35.9618,35.9223,35.9302,70548.0
2018-01-03 10:25:00,45.44,45.46,45.4,45.41,108720.0,35.9381,35.9539,35.9065,35.9144,108720.0
2018-01-03 10:30:00,45.41,45.44,45.4,45.44,104666.0,35.9144,35.9381,35.9065,35.9381,104666.0
2018-01-03 10:35:00,45.43,45.46,45.43,45.46,53351.0,35.9302,35.9539,35.9302,35.9539,53351.0
2018-01-03 10:40:00,45.46,45.52,45.45,45.51,142057.0,35.9539,36.0014,35.946,35.9935,142057.0
2018-01-03 10:45:00,45.51,45.56,45.48,45.55,149630.0,35.9935,36.033,35.9697,36.0251,149630.0
2018-01-03 10:50:00,45.55,45.55,45.52,45.53,98608.0,36.0251,36.0251,36.0014,36.0093,98608.0
2018-01-03 10:55:00,45.53,45.54,45.45,45.46,131360.0,36.0093,36.0172,35.946,35.9539,131360.0
2018-01-03 11:00:00,45.45,45.47,45.43,45.45,77317.0,35.946,35.9618,35.9302,35.946,77317.0
2018-01-03 11:05:00,45.45,45.48,45.45,45.46,50303.0,35.946,35.9697,35.946,35.9539,50303.0
2018-01-03 11:10:00,45.47,45.49,45.46,45.49,35582.0,35.9618,35.9776,35.9539,35.9776,35582.0
2018-01-03 11:15:00,45.49,45.49,45.46,45.49,69140.0,35.9776,35.9776,35.9539,35.9776,69140.0
2018-01-03 11:20:00,45.48,45.53,45.48,45.53,89171.0,35.9697,36.0093,35.9697,36.0093,89171.0
2018-01-03 11:25:00,45.52,45.54,45.51,45.53,41387.0,36.0014,36.0172,35.9935,36.0093,41387.0
2018-01-03 11:30:00,45.53,45.54,45.5,45.51,51112.0,36.0093,36.0172,35.9855,35.9935,51112.0
2018-01-03 11:35:00,45.5,45.51,45.47,45.48,70802.0,35.9855,35.9935,35.9618,35.9697,70802.0
2018-01-03 11:40:00,45.48,45.49,45.47,45.47,31011.0,35.9697,35.9776,35.9618,35.9618,31011.0
2018-01-03 11:45:00,45.47,45.52,45.47,45.52,63816.0,35.9618,36.0014,35.9618,36.0014,63816.0
2018-01-03 11:50:00,45.51,45.51,45.47,45.51,75906.0,35.9935,35.9935,35.9618,35.9935,75906.0
2018-01-03 11:55:00,45.5,45.52,45.5,45.5,51920.0,35.9855,36.0014,35.9855,35.9855,51920.0
2018-01-03 12:00:00,45.5,45.51,45.5,45.5,18059.0,35.9855,35.9935,35.9855,35.9855,18059.0
2018-01-03 12:05:00,45.51,45.52,45.49,45.52,47890.0,35.9935,36.0014,35.9776,36.0014,47890.0
2018-01-03 12:10:00,45.52,45.56,45.5,45.55,82094.0,36.0014,36.033,35.9855,36.0251,82094.0
2018-01-03 12:15:00,45.54,45.58,45.53,45.57,51151.0,36.0172,36.0488,36.0093,36.0409,51151.0
2018-01-03 12:20:00,45.56,45.57,45.56,45.56,29686.0,36.033,36.0409,36.033,36.033,29686.0
2018-01-03 12:25:00,45.57,45.57,45.52,45.52,35653.0,36.0409,36.0409,36.0014,36.0014,35653.0
2018-01-03 12:30:00,45.52,45.53,45.5,45.51,34585.0,36.0014,36.0093,35.9855,35.9935,34585.0
2018-01-03 12:35:00,45.51,45.53,45.5,45.51,65722.0,35.9935,36.0093,35.9855,35.9935,65722.0
2018-01-03 12:40:00,45.5,45.52,45.48,45.51,70434.0,35.9855,36.0014,35.9697,35.9935,70434.0
2018-01-03 12:45:00,45.51,45.53,45.49,45.52,38093.0,35.9935,36.0093,35.9776,36.0014,38093.0
2018-01-03 12:50:00,45.52,45.53,45.49,45.53,36124.0,36.0014,36.0093,35.9776,36.0093,36124.0
2018-01-03 12:55:00,45.52,45.55,45.52,45.54,41713.0,36.0014,36.0251,36.0014,36.0172,41713.0
2018-01-03 13:00:00,45.54,45.55,45.54,45.55,21712.0,36.0172,36.0251,36.0172,36.0251,21712.0
2018-01-03 13:05:00,45.55,45.55,45.51,45.53,48305.0,36.0251,36.0251,35.9935,36.0093,48305.0
2018-01-03 13:10:00,45.53,45.54,45.52,45.54,35808.0,36.0093,36.0172,36.0014,36.0172,35808.0
2018-01-03 13:15:00,45.54,45.54,45.52,45.54,38522.0,36.0172,36.0172,36.0014,36.0172,38522.0
2018-01-03 13:20:00,45.54,45.54,45.53,45.54,58119.0,36.0172,36.0172,36.0093,36.0172,58119.0
2018-01-03 13:25:00,45.53,45.54,45.52,45.53,73281.0,36.0093,36.0172,36.0014,36.0093,73281.0
2018-01-03 13:30:00,45.53,45.53,45.51,45.53,56229.0,36.0093,36.0093,35.9935,36.0093,56229.0
2018-01-03 13:35:00,45.53,45.53,45.51,45.51,46893.0,36.0093,36.0093,35.9935,35.9935,46893.0
2018-01-03 13:40:00,45.51,45.54,45.51,45.52,68938.0,35.9935,36.0172,35.9935,36.0014,68938.0
2018-01-03 13:45:00,45.52,45.52,45.49,45.49,45143.0,36.0014,36.0014,35.9776,35.9776,45143.0
2018-01-03 13:50:00,45.49,45.51,45.48,45.51,48647.0,35.9776,35.9935,35.9697,35.9935,48647.0
2018-01-03 13:55:00,45.5,45.51,45.49,45.51,63341.0,35.9855,35.9935,35.9776,35.9935,63341.0
2018-01-03 14:00:00,45.49,45.5,45.46,45.47,51464.0,35.9776,35.9855,35.9539,35.9618,51464.0
2018-01-03 14:05:00,45.47,45.47,45.43,45.47,80844.0,35.9618,35.9618,35.9302,35.9618,80844.0
2018-01-03 14:10:00,45.47,45.47,45.43,45.44,46752.0,35.9618,35.9618,35.9302,35.9381,46752.0
2018-01-03 14:15:00,45.43,45.44,45.42,45.42,43751.0,35.9302,35.9381,35.9223,35.9223,43751.0
2018-01-03 14:20:00,45.42,45.42,45.4,45.41,43585.0,35.9223,35.9223,35.9065,35.9144,43585.0
2018-01-03 14:25:00,45.4,45.41,45.38,45.41,101403.0,35.9065,35.9144,35.8906,35.9144,101403.0
2018-01-03 14:30:00,45.4,45.41,45.4,45.4,26225.0,35.9065,35.9144,35.9065,35.9065,26225.0
2018-01-03 14:35:00,45.41,45.42,45.39,45.41,92827.0,35.9144,35.9223,35.8985,35.9144,92827.0
2018-01-03 14:40:00,45.42,45.42,45.4,45.4,41341.0,35.9223,35.9223,35.9065,35.9065,41341.0
2018-01-03 14:45:00,45.41,45.41,45.38,45.39,118218.0,35.9144,35.9144,35.8906,35.8985,118218.0
2018-01-03 14:50:00,45.39,45.39,45.38,45.39,70404.0,35.8985,35.8985,35.8906,35.8985,70404.0
2018-01-03 14:55:00,45.39,45.41,45.36,45.39,201016.0,35.8985,35.9144,35.8748,35.8985,201016.0
2018-01-03 15:00:00,45.38,45.43,45.38,45.43,85095.0,35.8906,35.9302,35.8906,35.9302,85095.0
2018-01-03 15:05:00,45.43,45.43,45.41,45.43,72077.0,35.9302,35.9302,35.9144,35.9302,72077.0
2018-01-03 15:10:00,45.43,45.45,45.42,45.45,69283.0,35.9302,35.946,35.9223,35.946,69283.0
2018-01-03 15:15:00,45.45,45.45,45.43,45.43,57211.0,35.946,35.946,35.9302,35.9302,57211.0
2018-01-03 15:20:00,45.44,45.44,45.43,45.44,26120.0,35.9381,35.9381,35.9302,35.9381,26120.0
2018-01-03 15:25:00,45.43,45.44,45.43,45.43,56738.0,35.9302,35.9381,35.9302,35.9302,56738.0
2018-01-03 15:30:00,45.43,45.44,45.42,45.43,112950.0,35.9302,35.9381,35.9223,35.9302,112950.0
2018-01-03 15:35:00,45.42,45.43,45.41,45.41,86811.0,35.9223,35.9302,35.9144,35.9144,86811.0
2018-01-03 15:40:00,45.41,45.46,45.41,45.45,138251.0,35.9144,35.9539,35.9144,35.946,138251.0
2018-01-03 15:45:00,45.45,45.46,45.41,45.42,225216.0,35.946,35.9539,35.9144,35.9223,225216.0
2018-01-03 15:50:00,45.43,45.45,45.42,45.45,218138.0,35.9302,35.946,35.9223,35.946,218138.0
2018-01-03 15:55:00,45.45,45.45,45.34,45.42,1168126.0,35.946,35.946,35.859,35.9223,1168126.0
2018-01-04 09:30:00,45.56,45.59,45.45,45.56,310574.0,36.033,36.0567,35.946,36.033,310574.0
2018-01-04 09:35:00,45.56,45.67,45.55,45.67,108218.0,36.033,36.12,36.0251,36.12,108218.0
2018-01-04 09:40:00,45.68,45.75,45.67,45.72,153613.0,36.1279,36.1833,36.12,36.1595,153613.0
2018-01-04 09:45:00,45.73,45.78,45.7,45.74,134570.0,36.1675,36.207,36.1437,36.1754,134570.0
2018-01-04 09:50:00,45.74,45.78,45.74,45.75,77441.0,36.1754,36.207,36.1754,36.1833,77441.0
2018-01-04 09:55:00,45.75,45.82,45.73,45.82,71830.0,36.1833,36.2386,36.1675,36.2386,71830.0
2018-01-04 10:00:00,45.81,45.82,45.75,45.8,67681.0,36.2307,36.2386,36.1833,36.2228,67681.0
2018-01-04 10:05:00,45.8,45.82,45.78,45.81,68424.0,36.2228,36.2386,36.207,36.2307,68424.0
2018-01-04 10:10:00,45.8,45.84,45.77,45.81,94334.0,36.2228,36.2544,36.1991,36.2307,94334.0
2018-01-04 10:15:00,45.82,45.82,45.77,45.8,74300.0,36.2386,36.2386,36.1991,36.2228,74300.0
2018-01-04 10:20:00,45.8,45.86,45.8,45.85,84556.0,36.2228,36.2703,36.2228,36.2624,84556.0
2018-01-04 10:25:00,45.85,45.86,45.81,45.83,67805.0,36.2624,36.2703,36.2307,36.2465,67805.0
2018-01-04 10:30:00,45.83,45.84,45.8,45.82,71244.0,36.2465,36.2544,36.2228,36.2386,71244.0
2018-01-04 10:35:00,45.82,45.84,45.81,45.82,112404.0,36.2386,36.2544,36.2307,36.2386,112404.0
2018-01-04 10:40:00,45.83,45.86,45.82,45.83,49292.0,36.2465,36.2703,36.2386,36.2465,49292.0
2018-01-04 10:45:00,45.83,45.85,45.8,45.81,121500.0,36.2465,36.2624,36.2228,36.2307,121500.0
2018-01-04 10:50:00,45.82,45.83,45.76,45.78,53414.0,36.2386,36.2465,36.1912,36.207,53414.0
2018-01-04 10:55:00,45.78,45.79,45.77,45.79,68212.0,36.207,36.2149,36.1991,36.2149,68212.0
2018-01-04 11:00:00,45.78,45.81,45.77,45.8,77008.0,36.207,36.2307,36.1991,36.2228,77008.0
2018-01-04 11:05:00,45.81,45.83,45.78,45.8,57035.0,36.2307,36.2465,36.207,36.2228,57035.0
2018-01-04 11:10:00,45.81,45.83,45.8,45.82,42203.0,36.2307,36.2465,36.2228,36.2386,42203.0
2018-01-04 11:15:00,45.82,45.83,45.78,45.8,82256.0,36.2386,36.2465,36.207,36.2228,82256.0
2018-01-04 11:20:00,45.8,45.83,45.8,45.8,62054.0,36.2228,36.2465,36.2228,36.2228,62054.0
2018-01-04 11:25:00,45.8,45.84,45.8,45.83,31471.0,36.2228,36.2544,36.2228,36.2465,31471.0
2018-01-04 11:30:00,45.84,45.84,45.82,45.83,61593.0,36.2544,36.2544,36.2386,36.2465,61593.0
2018-01-04 11:35:00,45.83,45.84,45.81,45.84,111664.0,36.2465,36.2544,36.2307,36.2544,111664.0
2018-01-04 11:40:00,45.84,45.85,45.83,45.84,34686.0,36.2544,36.2624,36.2465,36.2544,34686.0
2018-01-04 11:45:00,45.84,45.84,45.83,45.84,23794.0,36.2544,36.2544,36.2465,36.2544,23794.0
2018-01-04 11:50:00,45.83,45.86,45.83,45.84,58600.0,36.2465,36.2703,36.2465,36.2544,58600.0
2018-01-04 11:55:00,45.85,45.86,45.83,45.85,45460.0,36.2624,36.2703,36.2465,36.2624,45460.0
2018-01-04 12:00:00,45.84,45.95,45.84,45.95,141613.0,36.2544,36.3414,36.2544,36.3414,141613.0
2018-01-04 12:05:00,45.95,46.06,45.94,46.04,457239.0,36.3414,36.4284,36.3335,36.4126,457239.0
2018-01-04 12:10:00,46.05,46.15,46.04,46.13,185392.0,36.4205,36.4996,36.4126,36.4838,185392.0
2018-01-04 12:15:00,46.14,46.19,46.14,46.16,239219.0,36.4917,36.5313,36.4917,36.5075,239219.0
2018-01-04 12:20:00,46.17,46.18,46.11,46.12,116108.0,36.5154,36.5234,36.468,36.4759,116108.0
2018-01-04 12:25:00,46.12,46.17,46.12,46.12,154960.0,36.4759,36.5154,36.4759,36.4759,154960.0
2018-01-04 12:30:00,46.13,46.14,46.1,46.1,96155.0,36.4838,36.4917,36.4601,36.4601,96155.0
2018-01-04 12:35:00,46.1,46.14,46.1,46.11,114376.0,36.4601,36.4917,36.4601,36.468,114376.0
2018-01-04 12:40:00,46.11,46.14,46.11,46.14,63073.0,36.468,36.4917,36.468,36.4917,63073.0
2018-01-04 12:45:00,46.14,46.17,46.11,46.15,117179.0,36.4917,36.5154,36.468,36.4996,117179.0
2018-01-04 12:50:00,46.15,46.16,46.13,46.13,109798.0,36.4996,36.5075,36.4838,36.4838,109798.0
2018-01-04 12:55:00,46.14,46.17,46.13,46.16,224962.0,36.4917,36.5154,36.4838,36.5075,224962.0
2018-01-04 13:00:00,46.17,46.2,46.16,46.17,105637.0,36.5154,36.5392,36.5075,36.5154,105637.0
2018-01-04 13:05:00,46.18,46.18,46.15,46.18,63901.0,36.5234,36.5234,36.4996,36.5234,63901.0
2018-01-04 13:10:00,46.17,46.19,46.17,46.19,49553.0,36.5154,36.5313,36.5154,36.5313,49553.0
2018-01-04 13:15:00,46.19,46.22,46.18,46.21,126190.0,36.5313,36.555,36.5234,36.5471,126190.0
2018-01-04 13:20:00,46.21,46.21,46.17,46.18,140764.0,36.5471,36.5471,36.5154,36.5234,140764.0
2018-01-04 13:25:00,46.18,46.2,46.18,46.19,50127.0,36.5234,36.5392,36.5234,36.5313,50127.0
2018-01-04 13:30:00,46.19,46.21,46.16,46.17,67350.0,36.5313,36.5471,36.5075,36.5154,67350.0
2018-01-04 13:35:00,46.17,46.19,46.16,46.16,45895.0,36.5154,36.5313,36.5075,36.5075,45895.0
2018-01-04 13:40:00,46.16,46.19,46.16,46.17,66239.0,36.5075,36.5313,36.5075,36.5154,66239.0
2018-01-04 13:45:00,46.18,46.18,46.13,46.14,66508.0,36.5234,36.5234,36.4838,36.4917,66508.0
2018-01-04 13:50:00,46.15,46.16,46.13,46.14,45808.0,36.4996,36.5075,36.4838,36.4917,45808.0
2018-01-04 13:55:00,46.14,46.17,46.13,46.16,88298.0,36.4917,36.5154,36.4838,36.5075,88298.0
2018-01-04 14:00:00,46.16,46.17,46.13,46.13,59000.0,36.5075,36.5154,36.4838,36.4838,59000.0
2018-01-04 14:05:00,46.13,46.14,46.13,46.13,37846.0,36.4838,36.4917,36.4838,36.4838,37846.0
2018-01-04 14:10:00,46.14,46.14,46.12,46.13,59195.0,36.4917,36.4917,36.4759,36.4838,59195.0
2018-01-04 14:15:00,46.13,46.13,46.11,46.11,69963.0,36.4838,36.4838,36.468,36.468,69963.0
2018-01-04 14:20:00,46.12,46.12,46.11,46.11,49627.0,36.4759,36.4759,36.468,36.468,49627.0
2018-01-04 14:25:00,46.11,46.12,46.11,46.12,62443.0,36.468,36.4759,36.468,36.4759,62443.0
2018-01-04 14:30:00,46.12,46.12,46.07,46.07,101391.0,36.4759,36.4759,36.4364,36.4364,101391.0
2018-01-04 14:35:00,46.07,46.08,46.07,46.07,47236.0,36.4364,36.4443,36.4364,36.4364,47236.0
2018-01-04 14:40:00,46.07,46.1,46.06,46.09,153397.0,36.4364,36.4601,36.4284,36.4522,153397.0
2018-01-04 14:45:00,46.09,46.11,46.09,46.09,57618.0,36.4522,36.468,36.4522,36.4522,57618.0
2018-01-04 14:50:00,46.09,46.1,46.02,46.02,127280.0,36.4522,36.4601,36.3968,36.3968,127280.0
2018-01-04 14:55:00,46.02,46.04,46.01,46.04,115035.0,36.3968,36.4126,36.3889,36.4126,115035.0
2018-01-04 15:00:00,46.04,46.04,46.02,46.03,73277.0,36.4126,36.4126,36.3968,36.4047,73277.0
2018-01-04 15:05:00,46.03,46.03,46.0,46.01,70922.0,36.4047,36.4047,36.381,36.3889,70922.0
2018-01-04 15:10:00,46.0,46.01,45.99,46.0,204779.0,36.381,36.3889,36.3731,36.381,204779.0
2018-01-04 15:15:00,46.0,46.01,45.99,46.0,123596.0,36.381,36.3889,36.3731,36.381,123596.0
2018-01-04 15:20:00,46.01,46.05,46.0,46.0,179094.0,36.3889,36.4205,36.381,36.381,179094.0
2018-01-04 15:25:00,46.01,46.02,46.0,46.01,127512.0,36.3889,36.3968,36.381,36.3889,127512.0
2018-01-04 15:30:00,46.01,46.01,46.0,46.0,63352.0,36.3889,36.3889,36.381,36.381,63352.0
2018-01-04 15:35:00,46.01,46.01,46.0,46.01,140218.0,36.3889,36.3889,36.381,36.3889,140218.0
2018-01-04 15:40:00,46.0,46.01,45.99,46.0,311006.0,36.381,36.3889,36.3731,36.381,311006.0
2018-01-04 15:45:00,46.0,46.05,46.0,46.0,372690.0,36.381,36.4205,36.381,36.381,372690.0
2018-01-04 15:50:00,46.0,46.03,45.98,46.03,509271.0,36.381,36.4047,36.3652,36.4047,509271.0
2018-01-04 15:55:00,46.03,46.09,46.01,46.08,840036.0,36.4047,36.4522,36.3889,36.4443,840036.0
2018-01-05 09:30:00,46.02,46.1,45.99,46.07,350126.0,36.3968,36.4601,36.3731,36.4364,350126.0
2018-01-05 09:35:00,46.06,46.16,46.02,46.13,192182.0,36.4284,36.5075,36.3968,36.4838,192182.0
2018-01-05 09:40:00,46.13,46.2,46.1,46.19,80140.0,36.4838,36.5392,36.4601,36.5313,80140.0
2018-01-05 09:45:00,46.19,46.19,46.1,46.15,88757.0,36.5313,36.5313,36.4601,36.4996,88757.0
2018-01-05 09:50:00,46.15,46.19,46.13,46.19,78621.0,36.4996,36.5313,36.4838,36.5313,78621.0
2018-01-05 09:55:00,46.19,46.2,46.16,46.16,176669.0,36.5313,36.5392,36.5075,36.5075,176669.0
2018-01-05 10:00:00,46.16,46.2,46.16,46.19,71027.0,36.5075,36.5392,36.5075,36.5313,71027.0
2018-01-05 10:05:00,46.19,46.19,46.13,46.15,97988.0,36.5313,36.5313,36.4838,36.4996,97988.0
2018-01-05 10:10:00,46.14,46.14,46.07,46.07,63104.0,36.4917,36.4917,36.4364,36.4364,63104.0
2018-01-05 10:15:00,46.07,46.11,46.04,46.1,88590.0,36.4364,36.468,36.4126,36.4601,88590.0
2018-01-05 10:20:00,46.1,46.12,46.08,46.09,78420.0,36.4601,36.4759,36.4443,36.4522,78420.0
2018-01-05 10:25:00,46.09,46.09,46.04,46.06,162131.0,36.4522,36.4522,36.4126,36.4284,162131.0
2018-01-05 10:30:00,46.05,46.1,46.05,46.07,96054.0,36.4205,36.4601,36.4205,36.4364,96054.0
2018-01-05 10:35:00,46.07,46.07,46.01,46.07,237385.0,36.4364,36.4364,36.3889,36.4364,237385.0
2018-01-05 10:40:00,46.07,46.07,45.98,45.98,293245.0,36.4364,36.4364,36.3652,36.3652,293245.0
2018-01-05 10:45:00,45.99,45.99,45.92,45.92,138433.0,36.3731,36.3731,36.3177,36.3177,138433.0
2018-01-05 10:50:00,45.92,45.98,45.91,45.96,147127.0,36.3177,36.3652,36.3098,36.3494,147127.0
2018-01-05 10:55:00,45.96,46.01,45.95,45.98,162362.0,36.3494,36.3889,36.3414,36.3652,162362.0
2018-01-05 11:00:00,45.98,46.01,45.97,46.0,99047.0,36.3652,36.3889,36.3573,36.381,99047.0
2018-01-05 11:05:00,46.0,46.0,45.94,45.95,100482.0,36.381,36.381,36.3335,36.3414,100482.0
2018-01-05 11:10:00,45.94,45.99,45.93,45.98,62767.0,36.3335,36.3731,36.3256,36.3652,62767.0
2018-01-05 11:15:00,45.98,46.0,45.97,46.0,35052.0,36.3652,36.381,36.3573,36.381,35052.0
2018-01-05 11:20:00,46.0,46.01,45.95,45.96,80433.0,36.381,36.3889,36.3414,36.3494,80433.0
2018-01-05 11:25:00,45.96,45.97,45.92,45.93,48076.0,36.3494,36.3573,36.3177,36.3256,48076.0
2018-01-05 11:30:00,45.94,45.96,45.93,45.96,36554.0,36.3335,36.3494,36.3256,36.3494,36554.0
2018-01-05 11:35:00,45.96,45.96,45.94,45.95,27587.0,36.3494,36.3494,36.3335,36.3414,27587.0
2018-01-05 11:40:00,45.96,46.01,45.95,45.99,115191.0,36.3494,36.3889,36.3414,36.3731,115191.0
2018-01-05 11:45:00,45.98,46.0,45.98,46.0,23099.0,36.3652,36.381,36.3652,36.381,23099.0
2018-01-05 11:50:00,46.0,46.01,45.97,46.0,65350.0,36.381,36.3889,36.3573,36.381,65350.0
2018-01-05 11:55:00,46.0,46.0,45.99,45.99,19201.0,36.381,36.381,36.3731,36.3731,19201.0
2018-01-05 12:00:00,46.0,46.02,45.99,46.0,81129.0,36.381,36.3968,36.3731,36.381,81129.0
2018-01-05 12:05:00,46.0,46.0,45.99,46.0,32447.0,36.381,36.381,36.3731,36.381,32447.0
2018-01-05 12:10:00,46.0,46.0,45.97,46.0,60229.0,36.381,36.381,36.3573,36.381,60229.0
2018-01-05 12:15:00,46.0,46.03,45.98,46.01,98788.0,36.381,36.4047,36.3652,36.3889,98788.0
2018-01-05 12:20:00,46.01,46.01,46.0,46.0,27644.0,36.3889,36.3889,36.381,36.381,27644.0
2018-01-05 12:25:00,46.0,46.02,45.98,45.99,78748.0,36.381,36.3968,36.3652,36.3731,78748.0
2018-01-05 12:30:00,45.98,46.0,45.94,45.95,73571.0,36.3652,36.381,36.3335,36.3414,73571.0
2018-01-05 12:35:00,45.95,45.95,45.92,45.94,41115.0,36.3414,36.3414,36.3177,36.3335,41115.0
2018-01-05 12:40:00,45.94,45.95,45.92,45.92,55265.0,36.3335,36.3414,36.3177,36.3177,55265.0
2018-01-05 12:45:00,45.92,45.93,45.91,45.91,55062.0,36.3177,36.3256,36.3098,36.3098,55062.0
2018-01-05 12:50:00,45.91,45.93,45.91,45.91,68035.0,36.3098,36.3256,36.3098,36.3098,68035.0
2018-01-05 12:55:00,45.91,45.92,45.9,45.92,42699.0,36.3098,36.3177,36.3019,36.3177,42699.0
2018-01-05 13:00:00,45.91,45.93,45.91,45.93,26597.0,36.3098,36.3256,36.3098,36.3256,26597.0
2018-01-05 13:05:00,45.93,45.93,45.91,45.92,38200.0,36.3256,36.3256,36.3098,36.3177,38200.0
2018-01-05 13:10:00,45.93,45.93,45.91,45.91,41493.0,36.3256,36.3256,36.3098,36.3098,41493.0
2018-01-05 13:15:00,45.91,45.92,45.9,45.91,50602.0,36.3098,36.3177,36.3019,36.3098,50602.0
2018-01-05 13:20:00,45.91,45.93,45.9,45.91,84058.0,36.3098,36.3256,36.3019,36.3098,84058.0
2018-01-05 13:25:00,45.91,45.92,45.89,45.89,72031.0,36.3098,36.3177,36.294,36.294,72031.0
2018-01-05 13:30:00,45.89,45.89,45.87,45.87,37295.0,36.294,36.294,36.2782,36.2782,37295.0
2018-01-05 13:35:00,45.87,45.88,45.85,45.86,45266.0,36.2782,36.2861,36.2624,36.2703,45266.0
2018-01-05 13:40:00,45.86,45.87,45.85,45.86,61713.0,36.2703,36.2782,36.2624,36.2703,61713.0
2018-01-05 13:45:00,45.86,45.87,45.82,45.83,85854.0,36.2703,36.2782,36.2386,36.2465,85854.0
2018-01-05 13:50:00,45.83,45.83,45.82,45.82,21641.0,36.2465,36.2465,36.2386,36.2386,21641.0
2018-01-05 13:55:00,45.82,45.84,45.81,45.82,102086.0,36.2386,36.2544,36.2307,36.2386,102086.0
2018-01-05 14:00:00,45.82,45.82,45.8,45.8,61929.0,36.2386,36.2386,36.2228,36.2228,61929.0
2018-01-05 14:05:00,45.8,45.81,45.8,45.8,38594.0,36.2228,36.2307,36.2228,36.2228,38594.0
2018-01-05 14:10:00,45.8,45.81,45.79,45.8,126772.0,36.2228,36.2307,36.2149,36.2228,126772.0
2018-01-05 14:15:00,45.8,45.81,45.8,45.8,31524.0,36.2228,36.2307,36.2228,36.2228,31524.0
2018-01-05 14:20:00,45.8,45.81,45.8,45.81,24409.0,36.2228,36.2307,36.2228,36.2307,24409.0
2018-01-05 14:25:00,45.8,45.82,45.8,45.82,90263.0,36.2228,36.2386,36.2228,36.2386,90263.0
2018-01-05 14:30:00,45.82,45.82,45.81,45.82,39884.0,36.2386,36.2386,36.2307,36.2386,39884.0
2018-01-05 14:35:00,45.82,45.89,45.81,45.89,144773.0,36.2386,36.294,36.2307,36.294,144773.0
2018-01-05 14:40:00,45.89,45.89,45.84,45.84,99017.0,36.294,36.294,36.2544,36.2544,99017.0
2018-01-05 14:45:00,45.84,45.86,45.84,45.84,55506.0,36.2544,36.2703,36.2544,36.2544,55506.0
2018-01-05 14:50:00,45.84,45.87,45.84,45.87,107839.0,36.2544,36.2782,36.2544,36.2782,107839.0
2018-01-05 14:55:00,45.87,45.87,45.86,45.86,37085.0,36.2782,36.2782,36.2703,36.2703,37085.0
2018-01-05 15:00:00,45.87,45.87,45.86,45.86,46571.0,36.2782,36.2782,36.2703,36.2703,46571.0
2018-01-05 15:05:00,45.86,45.9,45.86,45.89,127410.0,36.2703,36.3019,36.2703,36.294,127410.0
2018-01-05 15:10:00,45.89,45.89,45.86,45.87,56562.0,36.294,36.294,36.2703,36.2782,56562.0
2018-01-05 15:15:00,45.86,45.87,45.86,45.86,51581.0,36.2703,36.2782,36.2703,36.2703,51581.0
2018-01-05 15:20:00,45.86,45.88,45.85,45.87,132800.0,36.2703,36.2861,36.2624,36.2782,132800.0
2018-01-05 15:25:00,45.86,45.94,45.86,45.93,201714.0,36.2703,36.3335,36.2703,36.3256,201714.0
2018-01-05 15:30:00,45.93,45.94,45.92,45.93,157611.0,36.3256,36.3335,36.3177,36.3256,157611.0
2018-01-05 15:35:00,45.92,45.93,45.9,45.9,138782.0,36.3177,36.3256,36.3019,36.3019,138782.0
2018-01-05 15:40:00,45.91,45.94,45.89,45.94,186346.0,36.3098,36.3335,36.294,36.3335,186346.0
2018-01-05 15:45:00,45.94,46.0,45.93,45.98,247151.0,36.3335,36.381,36.3256,36.3652,247151.0
2018-01-05 15:50:00,45.98,46.0,45.98,45.99,232909.0,36.3652,36.381,36.3652,36.3731,232909.0
2018-01-05 15:55:00,45.99,46.07,45.98,46.04,1243523.0,36.3731,36.4364,36.3652,36.4126,1243523.0
2018-01-08 09:30:00,45.95,46.04,45.88,45.93,322517.0,36.3414,36.4126,36.2861,36.3256,322517.0
2018-01-08 09:35:00,45.94,46.03,45.93,46.01,153640.0,36.3335,36.4047,36.3256,36.3889,153640.0
2018-01-08 09:40:00,46.02,46.06,46.0,46.04,119539.0,36.3968,36.4284,36.381,36.4126,119539.0
2018-01-08 09:45:00,46.04,46.05,45.98,46.02,94662.0,36.4126,36.4205,36.3652,36.3968,94662.0
2018-01-08 09:50:00,46.02,46.04,45.97,46.0,66664.0,36.3968,36.4126,36.3573,36.381,66664.0
2018-01-08 09:55:00,45.99,46.02,45.96,45.96,55347.0,36.3731,36.3968,36.3494,36.3494,55347.0
2018-01-08 10:00:00,45.96,46.0,45.96,45.98,67745.0,36.3494,36.381,36.3494,36.3652,67745.0
2018-01-08 10:05:00,45.98,46.02,45.97,46.02,52969.0,36.3652,36.3968,36.3573,36.3968,52969.0
2018-01-08 10:10:00,46.01,46.04,45.99,46.0,73087.0,36.3889,36.4126,36.3731,36.381,73087.0
2018-01-08 10:15:00,46.0,46.06,45.98,46.06,57815.0,36.381,36.4284,36.3652,36.4284,57815.0
2018-01-08 10:20:00,46.06,46.1,46.06,46.08,61421.0,36.4284,36.4601,36.4284,36.4443,61421.0
2018-01-08 10:25:00,46.09,46.1,46.07,46.09,42600.0,36.4522,36.4601,36.4364,36.4522,42600.0
2018-01-08 10:30:00,46.09,46.1,46.05,46.05,58300.0,36.4522,36.4601,36.4205,36.4205,58300.0
2018-01-08 10:35:00,46.05,46.07,46.02,46.04,68547.0,36.4205,36.4364,36.3968,36.4126,68547.0
2018-01-08 10:40:00,46.03,46.04,46.0,46.02,61694.0,36.4047,36.4126,36.381,36.3968,61694.0
2018-01-08 10:45:00,46.02,46.06,46.01,46.03,31191.0,36.3968,36.4284,36.3889,36.4047,31191.0
2018-01-08 10:50:00,46.03,46.05,46.0,46.0,41572.0,36.4047,36.4205,36.381,36.381,41572.0
2018-01-08 10:55:00,46.0,46.02,45.99,46.0,33580.0,36.381,36.3968,36.3731,36.381,33580.0
2018-01-08 11:00:00,45.99,46.02,45.98,46.02,42052.0,36.3731,36.3968,36.3652,36.3968,42052.0
2018-01-08 11:05:00,46.02,46.04,46.01,46.04,77182.0,36.3968,36.4126,36.3889,36.4126,77182.0
2018-01-08 11:10:00,46.04,46.04,45.99,46.02,48150.0,36.4126,36.4126,36.3731,36.3968,48150.0
2018-01-08 11:15:00,46.01,46.02,45.94,45.96,56752.0,36.3889,36.3968,36.3335,36.3494,56752.0
2018-01-08 11:20:00,45.96,45.97,45.94,45.96,37368.0,36.3494,36.3573,36.3335,36.3494,37368.0
2018-01-08 11:25:00,45.97,45.99,45.94,45.96,37148.0,36.3573,36.3731,36.3335,36.3494,37148.0
2018-01-08 11:30:00,45.95,45.97,45.92,45.95,61790.0,36.3414,36.3573,36.3177,36.3414,61790.0
2018-01-08 11:35:00,45.95,45.96,45.93,45.95,19205.0,36.3414,36.3494,36.3256,36.3414,19205.0
2018-01-08 11:40:00,45.95,45.96,45.94,45.94,37142.0,36.3414,36.3494,36.3335,36.3335,37142.0
2018-01-08 11:45:00,45.94,45.94,45.92,45.93,30199.0,36.3335,36.3335,36.3177,36.3256,30199.0
2018-01-08 11:50:00,45.93,45.94,45.9,45.92,65550.0,36.3256,36.3335,36.3019,36.3177,65550.0
2018-01-08 11:55:00,45.91,45.94,45.91,45.94,32178.0,36.3098,36.3335,36.3098,36.3335,32178.0
2018-01-08 12:00:00,45.94,45.97,45.94,45.95,49740.0,36.3335,36.3573,36.3335,36.3414,49740.0
2018-01-08 12:05:00,45.94,45.96,45.93,45.96,54605.0,36.3335,36.3494,36.3256,36.3494,54605.0
2018-01-08 12:10:00,45.96,45.96,45.93,45.95,47820.0,36.3494,36.3494,36.3256,36.3414,47820.0
2018-01-08 12:15:00,45.94,45.97,45.94,45.95,61554.0,36.3335,36.3573,36.3335,36.3414,61554.0
2018-01-08 12:20:00,45.96,45.97,45.95,45.95,13747.0,36.3494,36.3573,36.3414,36.3414,13747.0
2018-01-08 12:25:00,45.96,45.97,45.93,45.96,46976.0,36.3494,36.3573,36.3256,36.3494,46976.0
2018-01-08 12:30:00,45.96,46.0,45.95,45.98,32015.0,36.3494,36.381,36.3414,36.3652,32015.0
2018-01-08 12:35:00,45.98,46.01,45.97,46.01,31895.0,36.3652,36.3889,36.3573,36.3889,31895.0
2018-01-08 12:40:00,46.01,46.03,45.99,46.01,54234.0,36.3889,36.4047,36.3731,36.3889,54234.0
2018-01-08 12:45:00,46.01,46.02,45.99,46.01,32545.0,36.3889,36.3968,36.3731,36.3889,32545.0
2018-01-08 12:50:00,46.01,46.03,45.98,45.98,32107.0,36.3889,36.4047,36.3652,36.3652,32107.0
2018-01-08 12:55:00,45.99,46.01,45.98,45.98,40025.0,36.3731,36.3889,36.3652,36.3652,40025.0
2018-01-08 13:00:00,45.98,46.0,45.98,46.0,17269.0,36.3652,36.381,36.3652,36.381,17269.0
2018-01-08 13:05:00,46.0,46.03,45.99,46.03,29119.0,36.381,36.4047,36.3731,36.4047,29119.0
2018-01-08 13:10:00,46.03,46.05,46.0,46.03,37221.0,36.4047,36.4205,36.381,36.4047,37221.0
2018-01-08 13:15:00,46.03,46.04,46.01,46.04,51766.0,36.4047,36.4126,36.3889,36.4126,51766.0
2018-01-08 13:20:00,46.04,46.04,46.02,46.04,28506.0,36.4126,36.4126,36.3968,36.4126,28506.0
2018-01-08 13:25:00,46.04,46.05,46.03,46.03,35700.0,36.4126,36.4205,36.4047,36.4047,35700.0
2018-01-08 13:30:00,46.04,46.05,46.03,46.04,34631.0,36.4126,36.4205,36.4047,36.4126,34631.0
2018-01-08 13:35:00,46.05,46.07,46.04,46.04,51098.0,36.4205,36.4364,36.4126,36.4126,51098.0
2018-01-08 13:40:00,46.05,46.07,46.04,46.05,46355.0,36.4205,36.4364,36.4126,36.4205,46355.0
2018-01-08 13:45:00,46.05,46.07,46.04,46.05,33254.0,36.4205,36.4364,36.4126,36.4205,33254.0
2018-01-08 13:50:00,46.05,46.07,46.04,46.05,45839.0,36.4205,36.4364,36.4126,36.4205,45839.0
2018-01-08 13:55:00,46.05,46.06,46.03,46.05,42605.0,36.4205,36.4284,36.4047,36.4205,42605.0
2018-01-08 14:00:00,46.04,46.06,46.03,46.04,46389.0,36.4126,36.4284,36.4047,36.4126,46389.0
2018-01-08 14:05:00,46.04,46.06,46.03,46.06,45352.0,36.4126,36.4284,36.4047,36.4284,45352.0
2018-01-08 14:10:00,46.06,46.08,46.05,46.07,97757.0,36.4284,36.4443,36.4205,36.4364,97757.0
2018-01-08 14:15:00,46.06,46.07,46.04,46.05,32230.0,36.4284,36.4364,36.4126,36.4205,32230.0
2018-01-08 14:20:00,46.05,46.06,46.02,46.03,56161.0,36.4205,36.4284,36.3968,36.4047,56161.0
2018-01-08 14:25:00,46.04,46.04,46.01,46.02,45009.0,36.4126,36.4126,36.3889,36.3968,45009.0
2018-01-08 14:30:00,46.01,46.02,45.98,45.99,40377.0,36.3889,36.3968,36.3652,36.3731,40377.0
2018-01-08 14:35:00,46.0,46.01,45.99,46.0,33124.0,36.381,36.3889,36.3731,36.381,33124.0
2018-01-08 14:40:00,45.99,46.01,45.99,46.0,55929.0,36.3731,36.3889,36.3731,36.381,55929.0
2018-01-08 14:45:00,45.99,46.02,45.98,46.02,59454.0,36.3731,36.3968,36.3652,36.3968,59454.0
2018-01-08 14:50:00,46.01,46.03,46.01,46.02,62843.0,36.3889,36.4047,36.3889,36.3968,62843.0
2018-01-08 14:55:00,46.02,46.04,46.01,46.03,47040.0,36.3968,36.4126,36.3889,36.4047,47040.0
2018-01-08 15:00:00,46.04,46.05,46.01,46.03,62056.0,36.4126,36.4205,36.3889,36.4047,62056.0
2018-01-08 15:05:00,46.03,46.05,46.02,46.04,40379.0,36.4047,36.4205,36.3968,36.4126,40379.0
2018-01-08 15:10:00,46.05,46.05,46.01,46.02,93160.0,36.4205,36.4205,36.3889,36.3968,93160.0
2018-01-08 15:15:00,46.03,46.03,46.02,46.03,23948.0,36.4047,36.4047,36.3968,36.4047,23948.0
2018-01-08 15:20:00,46.03,46.03,46.0,46.0,46987.0,36.4047,36.4047,36.381,36.381,46987.0
2018-01-08 15:25:00,46.01,46.01,45.98,45.98,52374.0,36.3889,36.3889,36.3652,36.3652,52374.0
2018-01-08 15:30:00,45.98,46.0,45.98,45.99,73684.0,36.3652,36.381,36.3652,36.3731,73684.0
2018-01-08 15:35:00,45.98,46.0,45.97,45.98,98834.0,36.3652,36.381,36.3573,36.3652,98834.0
2018-01-08 15:40:00,45.97,46.01,45.96,45.98,167900.0,36.3573,36.3889,36.3494,36.3652,167900.0
2018-01-08 15:45:00,45.99,46.01,45.99,46.0,125198.0,36.3731,36.3889,36.3731,36.381,125198.0
2018-01-08 15:50:00,45.99,46.0,45.97,45.98,275154.0,36.3731,36.381,36.3573,36.3652,275154.0
2018-01-08 15:55:00,45.98,46.01,45.96,46.0,572910.0,36.3652,36.3889,36.3494,36.381,572910.0
2018-01-09 09:30:00,46.0,46.03,45.93,45.98,296104.0,36.381,36.4047,36.3256,36.3652,296104.0
2018-01-09 09:35:00,45.99,46.07,45.99,46.07,144423.0,36.3731,36.4364,36.3731,36.4364,144423.0
2018-01-09 09:40:00,46.06,46.13,46.05,46.1,156902.0,36.4284,36.4838,36.4205,36.4601,156902.0
2018-01-09 09:45:00,46.11,46.11,46.05,46.05,84179.0,36.468,36.468,36.4205,36.4205,84179.0
2018-01-09 09:50:00,46.06,46.06,45.99,45.99,216844.0,36.4284,36.4284,36.3731,36.3731,216844.0
2018-01-09 09:55:00,45.98,46.02,45.94,45.98,109840.0,36.3652,36.3968,36.3335,36.3652,109840.0
2018-01-09 10:00:00,45.98,46.03,45.96,46.03,83949.0,36.3652,36.4047,36.3494,36.4047,83949.0
2018-01-09 10:05:00,46.03,46.06,46.02,46.06,106469.0,36.4047,36.4284,36.3968,36.4284,106469.0
2018-01-09 10:10:00,46.05,46.1,46.04,46.09,76816.0,36.4205,36.4601,36.4126,36.4522,76816.0
2018-01-09 10:15:00,46.09,46.12,46.08,46.12,67967.0,36.4522,36.4759,36.4443,36.4759,67967.0
2018-01-09 10:20:00,46.12,46.17,46.1,46.16,75321.0,36.4759,36.5154,36.4601,36.5075,75321.0
2018-01-09 10:25:00,46.16,46.17,46.12,46.17,57360.0,36.5075,36.5154,36.4759,36.5154,57360.0
2018-01-09 10:30:00,46.17,46.18,46.1,46.12,87368.0,36.5154,36.5234,36.4601,36.4759,87368.0
2018-01-09 10:35:00,46.13,46.17,46.12,46.15,52571.0,36.4838,36.5154,36.4759,36.4996,52571.0
2018-01-09 10:40:00,46.14,46.17,46.12,46.17,35525.0,36.4917,36.5154,36.4759,36.5154,35525.0
2018-01-09 10:45:00,46.17,46.2,46.16,46.19,41569.0,36.5154,36.5392,36.5075,36.5313,41569.0
2018-01-09 10:50:00,46.2,46.28,46.17,46.28,206064.0,36.5392,36.6024,36.5154,36.6024,206064.0
2018-01-09 10:55:00,46.28,46.28,46.22,46.23,70341.0,36.6024,36.6024,36.555,36.5629,70341.0
2018-01-09 11:00:00,46.23,46.26,46.21,46.26,83334.0,36.5629,36.5866,36.5471,36.5866,83334.0
2018-01-09 11:05:00,46.26,46.28,46.25,46.28,39365.0,36.5866,36.6024,36.5787,36.6024,39365.0
2018-01-09 11:10:00,46.28,46.28,46.24,46.25,69846.0,36.6024,36.6024,36.5708,36.5787,69846.0
2018-01-09 11:15:00,46.25,46.29,46.23,46.27,81759.0,36.5787,36.6103,36.5629,36.5945,81759.0
2018-01-09 11:20:00,46.27,46.28,46.23,46.23,62485.0,36.5945,36.6024,36.5629,36.5629,62485.0
2018-01-09 11:25:00,46.24,46.3,46.23,46.29,71478.0,36.5708,36.6183,36.5629,36.6103,71478.0
2018-01-09 11:30:00,46.29,46.29,46.27,46.29,76321.0,36.6103,36.6103,36.5945,36.6103,76321.0
2018-01-09 11:35:00,46.28,46.29,46.26,46.27,33550.0,36.6024,36.6103,36.5866,36.5945,33550.0
2018-01-09 11:40:00,46.27,46.27,46.22,46.26,163372.0,36.5945,36.5945,36.555,36.5866,163372.0
2018-01-09 11:45:00,46.25,46.29,46.25,46.27,168605.0,36.5787,36.6103,36.5787,36.5945,168605.0
2018-01-09 11:50:00,46.28,46.3,46.27,46.28,59413.0,36.6024,36.6183,36.5945,36.6024,59413.0
2018-01-09 11:55:00,46.29,46.29,46.26,46.26,34326.0,36.6103,36.6103,36.5866,36.5866,34326.0
2018-01-09 12:00:00,46.27,46.29,46.26,46.28,111347.0,36.5945,36.6103,36.5866,36.6024,111347.0
2018-01-09 12:05:00,46.27,46.28,46.24,46.25,48778.0,36.5945,36.6024,36.5708,36.5787,48778.0
2018-01-09 12:10:00,46.25,46.25,46.21,46.23,34704.0,36.5787,36.5787,36.5471,36.5629,34704.0
2018-01-09 12:15:00,46.23,46.24,46.22,46.23,35718.0,36.5629,36.5708,36.555,36.5629,35718.0
2018-01-09 12:20:00,46.23,46.24,46.22,46.23,26407.0,36.5629,36.5708,36.555,36.5629,26407.0
2018-01-09 12:25:00,46.23,46.23,46.22,46.23,38076.0,36.5629,36.5629,36.555,36.5629,38076.0
2018-01-09 12:30:00,46.23,46.23,46.17,46.19,88499.0,36.5629,36.5629,36.5154,36.5313,88499.0
2018-01-09 12:35:00,46.19,46.22,46.18,46.21,91886.0,36.5313,36.555,36.5234,36.5471,91886.0
2018-01-09 12:40:00,46.21,46.25,46.2,46.24,41870.0,36.5471,36.5787,36.5392,36.5708,41870.0
2018-01-09 12:45:00,46.24,46.28,46.24,46.26,42719.0,36.5708,36.6024,36.5708,36.5866,42719.0
2018-01-09 12:50:00,46.27,46.28,46.25,46.26,35826.0,36.5945,36.6024,36.5787,36.5866,35826.0
2018-01-09 12:55:00,46.26,46.27,46.25,46.27,25107.0,36.5866,36.5945,36.5787,36.5945,25107.0
2018-01-09 13:00:00,46.27,46.29,46.27,46.29,30167.0,36.5945,36.6103,36.5945,36.6103,30167.0
2018-01-09 13:05:00,46.29,46.3,46.28,46.3,37665.0,36.6103,36.6183,36.6024,36.6183,37665.0
2018-01-09 13:10:00,46.3,46.32,46.29,46.3,74575.0,36.6183,36.6341,36.6103,36.6183,74575.0
2018-01-09 13:15:00,46.3,46.32,46.3,46.32,29098.0,36.6183,36.6341,36.6183,36.6341,29098.0
2018-01-09 13:20:00,46.31,46.35,46.31,46.34,61867.0,36.6262,36.6578,36.6262,36.6499,61867.0
2018-01-09 13:25:00,46.34,46.36,46.33,46.36,53997.0,36.6499,36.6657,36.642,36.6657,53997.0
2018-01-09 13:30:00,46.36,46.36,46.35,46.35,21655.0,36.6657,36.6657,36.6578,36.6578,21655.0
2018-01-09 13:35:00,46.36,46.36,46.35,46.35,33594.0,36.6657,36.6657,36.6578,36.6578,33594.0
2018-01-09 13:40:00,46.35,46.36,46.32,46.33,66357.0,36.6578,36.6657,36.6341,36.642,66357.0
2018-01-09 13:45:00,46.33,46.36,46.32,46.32,64965.0,36.642,36.6657,36.6341,36.6341,64965.0
2018-01-09 13:50:00,46.32,46.33,46.3,46.33,70746.0,36.6341,36.642,36.6183,36.642,70746.0
2018-01-09 13:55:00,46.32,46.33,46.32,46.32,58826.0,36.6341,36.642,36.6341,36.6341,58826.0
2018-01-09 14:00:00,46.33,46.35,46.32,46.34,54322.0,36.642,36.6578,36.6341,36.6499,54322.0
2018-01-09 14:05:00,46.34,46.35,46.31,46.32,74577.0,36.6499,36.6578,36.6262,36.6341,74577.0
2018-01-09 14:10:00,46.33,46.33,46.29,46.29,59940.0,36.642,36.642,36.6103,36.6103,59940.0
2018-01-09 14:15:00,46.29,46.3,46.22,46.23,162059.0,36.6103,36.6183,36.555,36.5629,162059.0
2018-01-09 14:20:00,46.23,46.23,46.17,46.2,104318.0,36.5629,36.5629,36.5154,36.5392,104318.0
2018-01-09 14:25:00,46.2,46.23,46.18,46.22,109643.0,36.5392,36.5629,36.5234,36.555,109643.0
2018-01-09 14:30:00,46.22,46.22,46.19,46.2,56890.0,36.555,36.555,36.5313,36.5392,56890.0
2018-01-09 14:35:00,46.2,46.22,46.2,46.22,33130.0,36.5392,36.555,36.5392,36.555,33130.0
2018-01-09 14:40:00,46.22,46.23,46.2,46.22,60524.0,36.555,36.5629,36.5392,36.555,60524.0
2018-01-09 14:45:00,46.22,46.25,46.21,46.25,44069.0,36.555,36.5787,36.5471,36.5787,44069.0
2018-01-09 14:50:00,46.24,46.25,46.23,46.25,37947.0,36.5708,36.5787,36.5629,36.5787,37947.0
2018-01-09 14:55:00,46.25,46.25,46.24,46.25,97869.0,36.5787,36.5787,36.5708,36.5787,97869.0
2018-01-09 15:00:00,46.24,46.25,46.24,46.25,41588.0,36.5708,36.5787,36.5708,36.5787,41588.0
2018-01-09 15:05:00,46.25,46.25,46.24,46.25,39845.0,36.5787,36.5787,36.5708,36.5787,39845.0
2018-01-09 15:10:00,46.25,46.25,46.22,46.22,79205.0,36.5787,36.5787,36.555,36.555,79205.0
2018-01-09 15:15:00,46.22,46.23,46.18,46.2,193899.0,36.555,36.5629,36.5234,36.5392,193899.0
2018-01-09 15:20:00,46.2,46.23,46.19,46.23,69474.0,36.5392,36.5629,36.5313,36.5629,69474.0
2018-01-09 15:25:00,46.23,46.24,46.21,46.22,108311.0,36.5629,36.5708,36.5471,36.555,108311.0
2018-01-09 15:30:00,46.21,46.23,46.21,46.23,85748.0,36.5471,36.5629,36.5471,36.5629,85748.0
2018-01-09 15:35:00,46.23,46.27,46.22,46.27,186829.0,36.5629,36.5945,36.555,36.5945,186829.0
2018-01-09 15:40:00,46.26,46.27,46.23,46.27,141197.0,36.5866,36.5945,36.5629,36.5945,141197.0
2018-01-09 15:45:00,46.27,46.27,46.23,46.24,266428.0,36.5945,36.5945,36.5629,36.5708,266428.0
2018-01-09 15:50:00,46.23,46.26,46.23,46.26,239465.0,36.5629,36.5866,36.5629,36.5866,239465.0
2018-01-09 15:55:00,46.25,46.27,46.22,46.24,896152.0,36.5787,36.5945,36.555,36.5708,896152.0
2018-01-10 09:30:00,46.23,46.25,46.11,46.24,333733.0,36.5629,36.5787,36.468,36.5708,333733.0
2018-01-10 09:35:00,46.24,46.26,46.19,46.19,173311.0,36.5708,36.5866,36.5313,36.5313,173311.0
2018-01-10 09:40:00,46.2,46.2,46.0,46.05,157986.0,36.5392,36.5392,36.381,36.4205,157986.0
2018-01-10 09:45:00,46.05,46.06,45.94,46.0,115899.0,36.4205,36.4284,36.3335,36.381,115899.0
2018-01-10 09:50:00,46.0,46.04,45.97,46.0,143675.0,36.381,36.4126,36.3573,36.381,143675.0
2018-01-10 09:55:00,46.0,46.07,45.98,46.07,98874.0,36.381,36.4364,36.3652,36.4364,98874.0
2018-01-10 10:00:00,46.07,46.07,46.0,46.01,119851.0,36.4364,36.4364,36.381,36.3889,119851.0
2018-01-10 10:05:00,46.01,46.05,45.95,45.96,95183.0,36.3889,36.4205,36.3414,36.3494,95183.0
2018-01-10 10:10:00,45.96,45.99,45.95,45.96,80264.0,36.3494,36.3731,36.3414,36.3494,80264.0
2018-01-10 10:15:00,45.97,46.03,45.96,46.01,193098.0,36.3573,36.4047,36.3494,36.3889,193098.0
2018-01-10 10:20:00,46.01,46.03,45.93,45.95,241373.0,36.3889,36.4047,36.3256,36.3414,241373.0
2018-01-10 10:25:00,45.95,46.0,45.94,46.0,125194.0,36.3414,36.381,36.3335,36.381,125194.0
2018-01-10 10:30:00,46.0,46.03,45.99,46.02,122677.0,36.381,36.4047,36.3731,36.3968,122677.0
2018-01-10 10:35:00,46.02,46.08,46.01,46.06,175294.0,36.3968,36.4443,36.3889,36.4284,175294.0
2018-01-10 10:40:00,46.06,46.09,46.05,46.06,46947.0,36.4284,36.4522,36.4205,36.4284,46947.0
2018-01-10 10:45:00,46.06,46.07,46.04,46.04,40746.0,36.4284,36.4364,36.4126,36.4126,40746.0
2018-01-10 10:50:00,46.05,46.06,46.02,46.05,58326.0,36.4205,36.4284,36.3968,36.4205,58326.0
2018-01-10 10:55:00,46.06,46.1,46.05,46.08,98456.0,36.4284,36.4601,36.4205,36.4443,98456.0
2018-01-10 11:00:00,46.08,46.09,46.02,46.04,34132.0,36.4443,36.4522,36.3968,36.4126,34132.0
2018-01-10 11:05:00,46.04,46.05,46.01,46.04,82381.0,36.4126,36.4205,36.3889,36.4126,82381.0
2018-01-10 11:10:00,46.03,46.04,46.02,46.03,26027.0,36.4047,36.4126,36.3968,36.4047,26027.0
2018-01-10 11:15:00,46.03,46.05,46.01,46.04,114895.0,36.4047,36.4205,36.3889,36.4126,114895.0
2018-01-10 11:20:00,46.05,46.07,46.04,46.07,48575.0,36.4205,36.4364,36.4126,36.4364,48575.0
2018-01-10 11:25:00,46.07,46.1,46.06,46.08,145040.0,36.4364,36.4601,36.4284,36.4443,145040.0
2018-01-10 11:30:00,46.08,46.09,46.06,46.09,96403.0,36.4443,36.4522,36.4284,36.4522,96403.0
2018-01-10 11:35:00,46.08,46.09,46.05,46.07,73209.0,36.4443,36.4522,36.4205,36.4364,73209.0
2018-01-10 11:40:00,46.07,46.07,46.03,46.03,83541.0,36.4364,36.4364,36.4047,36.4047,83541.0
2018-01-10 11:45:00,46.04,46.08,46.03,46.07,70688.0,36.4126,36.4443,36.4047,36.4364,70688.0
2018-01-10 11:50:00,46.07,46.1,46.05,46.09,67390.0,36.4364,36.4601,36.4205,36.4522,67390.0
2018-01-10 11:55:00,46.08,46.09,46.04,46.05,76502.0,36.4443,36.4522,36.4126,36.4205,76502.0
2018-01-10 12:00:00,46.05,46.1,46.04,46.09,101437.0,36.4205,36.4601,36.4126,36.4522,101437.0
2018-01-10 12:05:00,46.09,46.12,46.07,46.11,231852.0,36.4522,36.4759,36.4364,36.468,231852.0
2018-01-10 12:10:00,46.1,46.11,46.08,46.09,70284.0,36.4601,36.468,36.4443,36.4522,70284.0
2018-01-10 12:15:00,46.1,46.1,46.05,46.05,58676.0,36.4601,36.4601,36.4205,36.4205,58676.0
2018-01-10 12:20:00,46.05,46.06,46.03,46.03,43688.0,36.4205,36.4284,36.4047,36.4047,43688.0
2018-01-10 12:25:00,46.03,46.03,46.0,46.01,58468.0,36.4047,36.4047,36.381,36.3889,58468.0
2018-01-10 12:30:00,46.0,46.03,46.0,46.02,64098.0,36.381,36.4047,36.381,36.3968,64098.0
2018-01-10 12:35:00,46.02,46.03,45.99,46.0,62634.0,36.3968,36.4047,36.3731,36.381,62634.0
2018-01-10 12:40:00,45.99,46.01,45.99,46.0,73917.0,36.3731,36.3889,36.3731,36.381,73917.0
2018-01-10 12:45:00,46.0,46.02,45.98,46.01,73515.0,36.381,36.3968,36.3652,36.3889,73515.0
2018-01-10 12:50:00,46.01,46.01,45.97,45.99,43928.0,36.3889,36.3889,36.3573,36.3731,43928.0
2018-01-10 12:55:00,46.0,46.0,45.98,46.0,62424.0,36.381,36.381,36.3652,36.381,62424.0
2018-01-10 13:00:00,46.0,46.03,45.99,46.02,68988.0,36.381,36.4047,36.3731,36.3968,68988.0
2018-01-10 13:05:00,46.03,46.03,45.99,46.01,64990.0,36.4047,36.4047,36.3731,36.3889,64990.0
2018-01-10 13:10:00,46.0,46.01,45.99,46.0,59968.0,36.381,36.3889,36.3731,36.381,59968.0
2018-01-10 13:15:00,46.01,46.01,46.0,46.01,31793.0,36.3889,36.3889,36.381,36.3889,31793.0
2018-01-10 13:20:00,46.01,46.05,46.0,46.05,113487.0,36.3889,36.4205,36.381,36.4205,113487.0
2018-01-10 13:25:00,46.05,46.06,46.03,46.04,95625.0,36.4205,36.4284,36.4047,36.4126,95625.0
2018-01-10 13:30:00,46.05,46.05,46.03,46.05,29307.0,36.4205,36.4205,36.4047,36.4205,29307.0
2018-01-10 13:35:00,46.04,46.05,46.03,46.04,56354.0,36.4126,36.4205,36.4047,36.4126,56354.0
2018-01-10 13:40:00,46.05,46.05,46.03,46.04,32170.0,36.4205,36.4205,36.4047,36.4126,32170.0
2018-01-10 13:45:00,46.05,46.05,46.03,46.04,32124.0,36.4205,36.4205,36.4047,36.4126,32124.0
2018-01-10 13:50:00,46.04,46.05,46.03,46.05,36749.0,36.4126,36.4205,36.4047,36.4205,36749.0
2018-01-10 13:55:00,46.05,46.08,46.04,46.06,65277.0,36.4205,36.4443,36.4126,36.4284,65277.0
2018-01-10 14:00:00,46.06,46.07,46.03,46.04,36091.0,36.4284,36.4364,36.4047,36.4126,36091.0
2018-01-10 14:05:00,46.03,46.04,46.01,46.04,81382.0,36.4047,36.4126,36.3889,36.4126,81382.0
2018-01-10 14:10:00,46.03,46.04,46.01,46.03,138478.0,36.4047,36.4126,36.3889,36.4047,138478.0
2018-01-10 14:15:00,46.03,46.03,45.99,46.0,72739.0,36.4047,36.4047,36.3731,36.381,72739.0
2018-01-10 14:20:00,46.0,46.02,45.98,45.99,97919.0,36.381,36.3968,36.3652,36.3731,97919.0
2018-01-10 14:25:00,45.99,46.0,45.95,45.97,73480.0,36.3731,36.381,36.3414,36.3573,73480.0
2018-01-10 14:30:00,45.97,45.98,45.95,45.97,30239.0,36.3573,36.3652,36.3414,36.3573,30239.0
2018-01-10 14:35:00,45.97,45.98,45.95,45.97,34204.0,36.3573,36.3652,36.3414,36.3573,34204.0
2018-01-10 14:40:00,45.97,46.0,45.96,45.99,48961.0,36.3573,36.381,36.3494,36.3731,48961.0
2018-01-10 14:45:00,45.99,46.01,45.99,46.01,50256.0,36.3731,36.3889,36.3731,36.3889,50256.0
2018-01-10 14:50:00,46.01,46.06,46.0,46.04,115537.0,36.3889,36.4284,36.381,36.4126,115537.0
2018-01-10 14:55:00,46.03,46.04,46.0,46.02,73187.0,36.4047,36.4126,36.381,36.3968,73187.0
2018-01-10 15:00:00,46.02,46.03,46.0,46.02,107146.0,36.3968,36.4047,36.381,36.3968,107146.0
2018-01-10 15:05:00,46.02,46.05,46.01,46.04,54421.0,36.3968,36.4205,36.3889,36.4126,54421.0
2018-01-10 15:10:00,46.03,46.04,46.03,46.03,34691.0,36.4047,36.4126,36.4047,36.4047,34691.0
2018-01-10 15:15:00,46.04,46.05,46.03,46.04,60382.0,36.4126,36.4205,36.4047,36.4126,60382.0
2018-01-10 15:20:00,46.05,46.05,46.04,46.04,42254.0,36.4205,36.4205,36.4126,36.4126,42254.0
2018-01-10 15:25:00,46.04,46.07,46.04,46.07,93719.0,36.4126,36.4364,36.4126,36.4364,93719.0
2018-01-10 15:30:00,46.07,46.09,46.06,46.08,129928.0,36.4364,36.4522,36.4284,36.4443,129928.0
2018-01-10 15:35:00,46.09,46.09,46.07,46.08,101878.0,36.4522,36.4522,36.4364,36.4443,101878.0
2018-01-10 15:40:00,46.08,46.09,46.07,46.08,87765.0,36.4443,36.4522,36.4364,36.4443,87765.0
2018-01-10 15:45:00,46.08,46.09,46.06,46.07,127017.0,36.4443,36.4522,36.4284,36.4364,127017.0
2018-01-10 15:50:00,46.07,46.09,46.06,46.09,205645.0,36.4364,36.4522,36.4284,36.4522,205645.0
2018-01-10 15:55:00,46.08,46.1,46.03,46.07,866189.0,36.4443,36.4601,36.4047,36.4364,866189.0
2018-01-11 09:30:00,46.23,46.23,46.09,46.15,327943.0,36.5629,36.5629,36.4522,36.4996,327943.0
2018-01-11 09:35:00,46.15,46.18,46.12,46.12,46884.0,36.4996,36.5234,36.4759,36.4759,46884.0
2018-01-11 09:40:00,46.13,46.17,46.09,46.11,76422.0,36.4838,36.5154,36.4522,36.468,76422.0
2018-01-11 09:45:00,46.11,46.13,46.08,46.08,66585.0,36.468,36.4838,36.4443,36.4443,66585.0
2018-01-11 09:50:00,46.09,46.14,46.08,46.09,88299.0,36.4522,36.4917,36.4443,36.4522,88299.0
2018-01-11 09:55:00,46.09,46.21,46.08,46.2,103743.0,36.4522,36.5471,36.4443,36.5392,103743.0
2018-01-11 10:00:00,46.21,46.21,46.17,46.19,61052.0,36.5471,36.5471,36.5154,36.5313,61052.0
2018-01-11 10:05:00,46.19,46.2,46.18,46.19,65653.0,36.5313,36.5392,36.5234,36.5313,65653.0
2018-01-11 10:10:00,46.19,46.19,46.08,46.1,222978.0,36.5313,36.5313,36.4443,36.4601,222978.0
2018-01-11 10:15:00,46.09,46.14,46.09,46.09,79276.0,36.4522,36.4917,36.4522,36.4522,79276.0
2018-01-11 10:20:00,46.09,46.09,46.02,46.03,42333.0,36.4522,36.4522,36.3968,36.4047,42333.0
2018-01-11 10:25:00,46.02,46.06,46.0,46.04,59669.0,36.3968,36.4284,36.381,36.4126,59669.0
2018-01-11 10:30:00,46.04,46.05,46.01,46.01,54836.0,36.4126,36.4205,36.3889,36.3889,54836.0
2018-01-11 10:35:00,46.02,46.02,46.0,46.01,39481.0,36.3968,36.3968,36.381,36.3889,39481.0
2018-01-11 10:40:00,46.02,46.05,46.01,46.03,70408.0,36.3968,36.4205,36.3889,36.4047,70408.0
2018-01-11 10:45:00,46.03,46.05,46.02,46.04,33280.0,36.4047,36.4205,36.3968,36.4126,33280.0
2018-01-11 10:50:00,46.03,46.07,46.03,46.05,46305.0,36.4047,36.4364,36.4047,36.4205,46305.0
2018-01-11 10:55:00,46.05,46.06,46.01,46.02,128753.0,36.4205,36.4284,36.3889,36.3968,128753.0
2018-01-11 11:00:00,46.03,46.04,46.0,46.03,66304.0,36.4047,36.4126,36.381,36.4047,66304.0
2018-01-11 11:05:00,46.03,46.06,46.0,46.04,92686.0,36.4047,36.4284,36.381,36.4126,92686.0
2018-01-11 11:10:00,46.04,46.06,46.02,46.03,198189.0,36.4126,36.4284,36.3968,36.4047,198189.0
2018-01-11 11:15:00,46.03,46.05,46.01,46.05,277856.0,36.4047,36.4205,36.3889,36.4205,277856.0
2018-01-11 11:20:00,46.04,46.07,46.04,46.07,37189.0,36.4126,36.4364,36.4126,36.4364,37189.0
2018-01-11 11:25:00,46.07,46.07,46.04,46.05,89811.0,36.4364,36.4364,36.4126,36.4205,89811.0
2018-01-11 11:30:00,46.06,46.07,45.99,46.0,78143.0,36.4284,36.4364,36.3731,36.381,78143.0
2018-01-11 11:35:00,46.0,46.03,45.99,46.0,65868.0,36.381,36.4047,36.3731,36.381,65868.0
2018-01-11 11:40:00,45.99,46.0,45.97,45.98,52224.0,36.3731,36.381,36.3573,36.3652,52224.0
2018-01-11 11:45:00,45.98,46.0,45.95,45.96,71128.0,36.3652,36.381,36.3414,36.3494,71128.0
2018-01-11 11:50:00,45.96,45.96,45.94,45.95,40618.0,36.3494,36.3494,36.3335,36.3414,40618.0
2018-01-11 11:55:00,45.95,45.97,45.95,45.97,23434.0,36.3414,36.3573,36.3414,36.3573,23434.0
2018-01-11 12:00:00,45.96,45.97,45.95,45.96,35726.0,36.3494,36.3573,36.3414,36.3494,35726.0
2018-01-11 12:05:00,45.97,45.97,45.96,45.96,24977.0,36.3573,36.3573,36.3494,36.3494,24977.0
2018-01-11 12:10:00,45.96,46.0,45.96,45.99,53903.0,36.3494,36.381,36.3494,36.3731,53903.0
2018-01-11 12:15:00,45.99,46.01,45.98,46.0,38935.0,36.3731,36.3889,36.3652,36.381,38935.0
2018-01-11 12:20:00,46.0,46.0,45.98,45.98,50045.0,36.381,36.381,36.3652,36.3652,50045.0
2018-01-11 12:25:00,45.99,46.0,45.98,45.98,64383.0,36.3731,36.381,36.3652,36.3652,64383.0
2018-01-11 12:30:00,45.98,46.0,45.97,45.98,86169.0,36.3652,36.381,36.3573,36.3652,86169.0
2018-01-11 12:35:00,45.98,46.0,45.95,45.99,48293.0,36.3652,36.381,36.3414,36.3731,48293.0
2018-01-11 12:40:00,45.99,46.0,45.98,45.98,31797.0,36.3731,36.381,36.3652,36.3652,31797.0
2018-01-11 12:45:00,45.99,46.0,45.98,46.0,40738.0,36.3731,36.381,36.3652,36.381,40738.0
2018-01-11 12:50:00,46.0,46.01,45.98,46.0,46001.0,36.381,36.3889,36.3652,36.381,46001.0
2018-01-11 12:55:00,45.99,46.0,45.97,45.97,57115.0,36.3731,36.381,36.3573,36.3573,57115.0
2018-01-11 13:00:00,45.98,46.0,45.97,45.98,45917.0,36.3652,36.381,36.3573,36.3652,45917.0
2018-01-11 13:05:00,45.98,46.0,45.98,46.0,22608.0,36.3652,36.381,36.3652,36.381,22608.0
2018-01-11 13:10:00,45.99,46.01,45.97,45.98,67784.0,36.3731,36.3889,36.3573,36.3652,67784.0
2018-01-11 13:15:00,45.98,45.99,45.97,45.98,56330.0,36.3652,36.3731,36.3573,36.3652,56330.0
2018-01-11 13:20:00,45.98,46.0,45.97,45.97,41510.0,36.3652,36.381,36.3573,36.3573,41510.0
2018-01-11 13:25:00,45.97,45.98,45.97,45.97,16063.0,36.3573,36.3652,36.3573,36.3573,16063.0
2018-01-11 13:30:00,45.97,45.98,45.94,45.95,56749.0,36.3573,36.3652,36.3335,36.3414,56749.0
2018-01-11 13:35:00,45.95,45.96,45.95,45.96,16983.0,36.3414,36.3494,36.3414,36.3494,16983.0
2018-01-11 13:40:00,45.96,45.97,45.95,45.96,30903.0,36.3494,36.3573,36.3414,36.3494,30903.0
2018-01-11 13:45:00,45.96,45.98,45.95,45.97,48924.0,36.3494,36.3652,36.3414,36.3573,48924.0
2018-01-11 13:50:00,45.96,45.97,45.94,45.95,49255.0,36.3494,36.3573,36.3335,36.3414,49255.0
2018-01-11 13:55:00,45.95,45.95,45.93,45.93,15343.0,36.3414,36.3414,36.3256,36.3256,15343.0
2018-01-11 14:00:00,45.93,45.94,45.92,45.93,29572.0,36.3256,36.3335,36.3177,36.3256,29572.0
2018-01-11 14:05:00,45.92,45.93,45.91,45.93,48028.0,36.3177,36.3256,36.3098,36.3256,48028.0
2018-01-11 14:10:00,45.93,45.93,45.91,45.91,21297.0,36.3256,36.3256,36.3098,36.3098,21297.0
2018-01-11 14:15:00,45.91,45.92,45.87,45.87,83351.0,36.3098,36.3177,36.2782,36.2782,83351.0
2018-01-11 14:20:00,45.87,45.89,45.86,45.87,39844.0,36.2782,36.294,36.2703,36.2782,39844.0
2018-01-11 14:25:00,45.87,45.89,45.86,45.88,45724.0,36.2782,36.294,36.2703,36.2861,45724.0
2018-01-11 14:30:00,45.87,45.88,45.87,45.87,15039.0,36.2782,36.2861,36.2782,36.2782,15039.0
2018-01-11 14:35:00,45.87,45.89,45.86,45.87,50222.0,36.2782,36.294,36.2703,36.2782,50222.0
2018-01-11 14:40:00,45.87,45.88,45.86,45.88,25913.0,36.2782,36.2861,36.2703,36.2861,25913.0
2018-01-11 14:45:00,45.87,45.89,45.87,45.87,106694.0,36.2782,36.294,36.2782,36.2782,106694.0
2018-01-11 14:50:00,45.88,45.89,45.87,45.87,91764.0,36.2861,36.294,36.2782,36.2782,91764.0
2018-01-11 14:55:00,45.88,45.89,45.87,45.88,46719.0,36.2861,36.294,36.2782,36.2861,46719.0
2018-01-11 15:00:00,45.88,45.88,45.86,45.87,47780.0,36.2861,36.2861,36.2703,36.2782,47780.0
2018-01-11 15:05:00,45.87,45.9,45.87,45.89,81657.0,36.2782,36.3019,36.2782,36.294,81657.0
2018-01-11 15:10:00,45.88,45.91,45.87,45.91,69788.0,36.2861,36.3098,36.2782,36.3098,69788.0
2018-01-11 15:15:00,45.91,45.92,45.9,45.92,59573.0,36.3098,36.3177,36.3019,36.3177,59573.0
2018-01-11 15:20:00,45.92,45.95,45.91,45.95,110972.0,36.3177,36.3414,36.3098,36.3414,110972.0
2018-01-11 15:25:00,45.95,45.96,45.92,45.94,83867.0,36.3414,36.3494,36.3177,36.3335,83867.0
2018-01-11 15:30:00,45.94,45.96,45.93,45.96,67121.0,36.3335,36.3494,36.3256,36.3494,67121.0
2018-01-11 15:35:00,45.96,45.97,45.94,45.96,69772.0,36.3494,36.3573,36.3335,36.3494,69772.0
2018-01-11 15:40:00,45.96,45.97,45.95,45.97,69650.0,36.3494,36.3573,36.3414,36.3573,69650.0
2018-01-11 15:45:00,45.96,45.98,45.95,45.98,103235.0,36.3494,36.3652,36.3414,36.3652,103235.0
2018-01-11 15:50:00,45.98,46.01,45.98,46.01,304714.0,36.3652,36.3889,36.3652,36.3889,304714.0
2018-01-11 15:55:00,46.0,46.04,45.98,46.04,553303.0,36.381,36.4126,36.3652,36.4126,553303.0
2018-01-12 09:30:00,46.29,46.29,46.11,46.13,488368.0,36.6103,36.6103,36.468,36.4838,488368.0
2018-01-12 09:35:00,46.13,46.21,46.13,46.21,93093.0,36.4838,36.5471,36.4838,36.5471,93093.0
2018-01-12 09:40:00,46.2,46.29,46.2,46.29,127950.0,36.5392,36.6103,36.5392,36.6103,127950.0
2018-01-12 09:45:00,46.29,46.34,46.27,46.34,134722.0,36.6103,36.6499,36.5945,36.6499,134722.0
2018-01-12 09:50:00,46.33,46.38,46.31,46.37,139827.0,36.642,36.6815,36.6262,36.6736,139827.0
2018-01-12 09:55:00,46.37,46.39,46.31,46.36,303430.0,36.6736,36.6894,36.6262,36.6657,303430.0
2018-01-12 10:00:00,46.36,46.37,46.32,46.32,147351.0,36.6657,36.6736,36.6341,36.6341,147351.0
2018-01-12 10:05:00,46.32,46.34,46.21,46.21,160971.0,36.6341,36.6499,36.5471,36.5471,160971.0
2018-01-12 10:10:00,46.22,46.29,46.21,46.28,160813.0,36.555,36.6103,36.5471,36.6024,160813.0
2018-01-12 10:15:00,46.28,46.28,46.25,46.27,65388.0,36.6024,36.6024,36.5787,36.5945,65388.0
2018-01-12 10:20:00,46.26,46.32,46.26,46.3,91585.0,36.5866,36.6341,36.5866,36.6183,91585.0
2018-01-12 10:25:00,46.3,46.31,46.25,46.27,165884.0,36.6183,36.6262,36.5787,36.5945,165884.0
2018-01-12 10:30:00,46.27,46.28,46.24,46.28,259164.0,36.5945,36.6024,36.5708,36.6024,259164.0
2018-01-12 10:35:00,46.27,46.31,46.27,46.28,142064.0,36.5945,36.6262,36.5945,36.6024,142064.0
2018-01-12 10:40:00,46.29,46.29,46.23,46.23,105672.0,36.6103,36.6103,36.5629,36.5629,105672.0
2018-01-12 10:45:00,46.23,46.26,46.22,46.23,384318.0,36.5629,36.5866,36.555,36.5629,384318.0
2018-01-12 10:50:00,46.24,46.25,46.19,46.22,315179.0,36.5708,36.5787,36.5313,36.555,315179.0
2018-01-12 10:55:00,46.23,46.25,46.17,46.18,94462.0,36.5629,36.5787,36.5154,36.5234,94462.0
2018-01-12 11:00:00,46.18,46.18,46.14,46.15,118006.0,36.5234,36.5234,36.4917,36.4996,118006.0
2018-01-12 11:05:00,46.14,46.15,46.08,46.09,87187.0,36.4917,36.4996,36.4443,36.4522,87187.0
2018-01-12 11:10:00,46.09,46.09,46.04,46.06,125943.0,36.4522,36.4522,36.4126,36.4284,125943.0
2018-01-12 11:15:00,46.05,46.09,46.05,46.05,192300.0,36.4205,36.4522,36.4205,36.4205,192300.0
2018-01-12 11:20:00,46.05,46.1,46.04,46.08,121161.0,36.4205,36.4601,36.4126,36.4443,121161.0
2018-01-12 11:25:00,46.08,46.12,46.07,46.12,60423.0,36.4443,36.4759,36.4364,36.4759,60423.0
2018-01-12 11:30:00,46.12,46.14,46.08,46.14,176251.0,36.4759,36.4917,36.4443,36.4917,176251.0
2018-01-12 11:35:00,46.14,46.16,46.13,46.15,107480.0,36.4917,36.5075,36.4838,36.4996,107480.0
2018-01-12 11:40:00,46.15,46.17,46.14,46.16,101415.0,36.4996,36.5154,36.4917,36.5075,101415.0
2018-01-12 11:45:00,46.15,46.19,46.12,46.19,148144.0,36.4996,36.5313,36.4759,36.5313,148144.0
2018-01-12 11:50:00,46.18,46.23,46.17,46.22,118632.0,36.5234,36.5629,36.5154,36.555,118632.0
2018-01-12 11:55:00,46.22,46.23,46.21,46.23,45490.0,36.555,36.5629,36.5471,36.5629,45490.0
2018-01-12 12:00:00,46.23,46.24,46.21,46.21,88304.0,36.5629,36.5708,36.5471,36.5471,88304.0
2018-01-12 12:05:00,46.21,46.24,46.21,46.23,77835.0,36.5471,36.5708,36.5471,36.5629,77835.0
2018-01-12 12:10:00,46.23,46.25,46.21,46.21,212083.0,36.5629,36.5787,36.5471,36.5471,212083.0
2018-01-12 12:15:00,46.22,46.25,46.2,46.2,95678.0,36.555,36.5787,36.5392,36.5392,95678.0
2018-01-12 12:20:00,46.2,46.22,46.2,46.21,85102.0,36.5392,36.555,36.5392,36.5471,85102.0
2018-01-12 12:25:00,46.2,46.21,46.17,46.17,77813.0,36.5392,36.5471,36.5154,36.5154,77813.0
2018-01-12 12:30:00,46.18,46.18,46.15,46.16,110765.0,36.5234,36.5234,36.4996,36.5075,110765.0
2018-01-12 12:35:00,46.16,46.16,46.12,46.14,65593.0,36.5075,36.5075,36.4759,36.4917,65593.0
2018-01-12 12:40:00,46.14,46.15,46.08,46.13,149282.0,36.4917,36.4996,36.4443,36.4838,149282.0
2018-01-12 12:45:00,46.12,46.15,46.1,46.15,104739.0,36.4759,36.4996,36.4601,36.4996,104739.0
2018-01-12 12:50:00,46.15,46.15,46.1,46.11,163440.0,36.4996,36.4996,36.4601,36.468,163440.0
2018-01-12 12:55:00,46.11,46.16,46.11,46.13,97376.0,36.468,36.5075,36.468,36.4838,97376.0
2018-01-12 13:00:00,46.14,46.19,46.13,46.16,114266.0,36.4917,36.5313,36.4838,36.5075,114266.0
2018-01-12 13:05:00,46.16,46.18,46.14,46.17,67358.0,36.5075,36.5234,36.4917,36.5154,67358.0
2018-01-12 13:10:00,46.16,46.18,46.12,46.13,122805.0,36.5075,36.5234,36.4759,36.4838,122805.0
2018-01-12 13:15:00,46.12,46.16,46.11,46.14,124899.0,36.4759,36.5075,36.468,36.4917,124899.0
2018-01-12 13:20:00,46.14,46.15,46.12,46.13,31076.0,36.4917,36.4996,36.4759,36.4838,31076.0
2018-01-12 13:25:00,46.13,46.13,46.08,46.11,85645.0,36.4838,36.4838,36.4443,36.468,85645.0
2018-01-12 13:30:00,46.12,46.13,46.09,46.11,87740.0,36.4759,36.4838,36.4522,36.468,87740.0
2018-01-12 13:35:00,46.12,46.15,46.11,46.15,27504.0,36.4759,36.4996,36.468,36.4996,27504.0
2018-01-12 13:40:00,46.15,46.2,46.14,46.19,68473.0,36.4996,36.5392,36.4917,36.5313,68473.0
2018-01-12 13:45:00,46.19,46.19,46.16,46.18,80045.0,36.5313,36.5313,36.5075,36.5234,80045.0
2018-01-12 13:50:00,46.17,46.2,46.17,46.2,66502.0,36.5154,36.5392,36.5154,36.5392,66502.0
2018-01-12 13:55:00,46.2,46.21,46.16,46.21,95740.0,36.5392,36.5471,36.5075,36.5471,95740.0
2018-01-12 14:00:00,46.21,46.23,46.18,46.21,97600.0,36.5471,36.5629,36.5234,36.5471,97600.0
2018-01-12 14:05:00,46.21,46.22,46.16,46.17,102376.0,36.5471,36.555,36.5075,36.5154,102376.0
2018-01-12 14:10:00,46.18,46.2,46.17,46.19,76501.0,36.5234,36.5392,36.5154,36.5313,76501.0
2018-01-12 14:15:00,46.18,46.22,46.17,46.21,76418.0,36.5234,36.555,36.5154,36.5471,76418.0
2018-01-12 14:20:00,46.21,46.21,46.19,46.2,133082.0,36.5471,36.5471,36.5313,36.5392,133082.0
2018-01-12 14:25:00,46.2,46.22,46.19,46.2,140752.0,36.5392,36.555,36.5313,36.5392,140752.0
2018-01-12 14:30:00,46.21,46.23,46.2,46.22,97196.0,36.5471,36.5629,36.5392,36.555,97196.0
2018-01-12 14:35:00,46.21,46.22,46.16,46.17,130765.0,36.5471,36.555,36.5075,36.5154,130765.0
2018-01-12 14:40:00,46.16,46.19,46.16,46.19,58545.0,36.5075,36.5313,36.5075,36.5313,58545.0
2018-01-12 14:45:00,46.18,46.19,46.15,46.18,160585.0,36.5234,36.5313,36.4996,36.5234,160585.0
2018-01-12 14:50:00,46.18,46.18,46.15,46.17,80226.0,36.5234,36.5234,36.4996,36.5154,80226.0
2018-01-12 14:55:00,46.16,46.17,46.14,46.17,94942.0,36.5075,36.5154,36.4917,36.5154,94942.0
2018-01-12 15:00:00,46.17,46.17,46.13,46.14,73844.0,36.5154,36.5154,36.4838,36.4917,73844.0
2018-01-12 15:05:00,46.14,46.16,46.12,46.14,76193.0,36.4917,36.5075,36.4759,36.4917,76193.0
2018-01-12 15:10:00,46.14,46.14,46.1,46.1,70795.0,36.4917,36.4917,36.4601,36.4601,70795.0
2018-01-12 15:15:00,46.1,46.11,46.1,46.11,63134.0,36.4601,36.468,36.4601,36.468,63134.0
2018-01-12 15:20:00,46.11,46.13,46.1,46.12,148431.0,36.468,36.4838,36.4601,36.4759,148431.0
2018-01-12 15:25:00,46.12,46.14,46.1,46.12,131601.0,36.4759,36.4917,36.4601,36.4759,131601.0
2018-01-12 15:30:00,46.12,46.16,46.11,46.14,132297.0,36.4759,36.5075,36.468,36.4917,132297.0
2018-01-12 15:35:00,46.14,46.14,46.11,46.13,110688.0,36.4917,36.4917,36.468,36.4838,110688.0
2018-01-12 15:40:00,46.13,46.17,46.12,46.14,191870.0,36.4838,36.5154,36.4759,36.4917,191870.0
2018-01-12 15:45:00,46.14,46.16,46.14,46.15,224401.0,36.4917,36.5075,36.4917,36.4996,224401.0
2018-01-12 15:50:00,46.15,46.18,46.12,46.13,303449.0,36.4996,36.5234,36.4759,36.4838,303449.0
2018-01-12 15:55:00,46.13,46.14,46.03,46.14,1083481.0,36.4838,36.4917,36.4047,36.4917,1083481.0
2018-01-16 09:30:00,46.15,46.32,46.14,46.26,609898.0,36.4996,36.6341,36.4917,36.5866,609898.0
2018-01-16 09:35:00,46.26,46.29,46.18,46.29,171357.0,36.5866,36.6103,36.5234,36.6103,171357.0
2018-01-16 09:40:00,46.28,46.35,46.22,46.34,267673.0,36.6024,36.6578,36.555,36.6499,267673.0
2018-01-16 09:45:00,46.35,46.36,46.3,46.33,242754.0,36.6578,36.6657,36.6183,36.642,242754.0
2018-01-16 09:50:00,46.33,46.44,46.33,46.41,210896.0,36.642,36.729,36.642,36.7053,210896.0
2018-01-16 09:55:00,46.4,46.44,46.38,46.4,139723.0,36.6973,36.729,36.6815,36.6973,139723.0
2018-01-16 10:00:00,46.41,46.46,46.37,46.45,290883.0,36.7053,36.7448,36.6736,36.7369,290883.0
2018-01-16 10:05:00,46.45,46.46,46.39,46.4,125703.0,36.7369,36.7448,36.6894,36.6973,125703.0
2018-01-16 10:10:00,46.41,46.47,46.39,46.44,260654.0,36.7053,36.7527,36.6894,36.729,260654.0
2018-01-16 10:15:00,46.44,46.47,46.43,46.47,277635.0,36.729,36.7527,36.7211,36.7527,277635.0
2018-01-16 10:20:00,46.47,46.47,46.42,46.46,265808.0,36.7527,36.7527,36.7132,36.7448,265808.0
2018-01-16 10:25:00,46.47,46.5,46.45,46.48,253324.0,36.7527,36.7764,36.7369,36.7606,253324.0
2018-01-16 10:30:00,46.47,46.47,46.41,46.42,98717.0,36.7527,36.7527,36.7053,36.7132,98717.0
2018-01-16 10:35:00,46.42,46.42,46.3,46.34,218721.0,36.7132,36.7132,36.6183,36.6499,218721.0
2018-01-16 10:40:00,46.34,46.35,46.33,46.34,63907.0,36.6499,36.6578,36.642,36.6499,63907.0
2018-01-16 10:45:00,46.34,46.36,46.33,46.34,67177.0,36.6499,36.6657,36.642,36.6499,67177.0
2018-01-16 10:50:00,46.34,46.35,46.33,46.33,76182.0,36.6499,36.6578,36.642,36.642,76182.0
2018-01-16 10:55:00,46.33,46.36,46.33,46.36,136203.0,36.642,36.6657,36.642,36.6657,136203.0
2018-01-16 11:00:00,46.36,46.38,46.34,46.36,63370.0,36.6657,36.6815,36.6499,36.6657,63370.0
2018-01-16 11:05:00,46.36,46.37,46.33,46.33,95467.0,36.6657,36.6736,36.642,36.642,95467.0
2018-01-16 11:10:00,46.34,46.37,46.33,46.36,85459.0,36.6499,36.6736,36.642,36.6657,85459.0
2018-01-16 11:15:00,46.36,46.41,46.35,46.39,172535.0,36.6657,36.7053,36.6578,36.6894,172535.0
2018-01-16 11:20:00,46.39,46.4,46.37,46.38,59221.0,36.6894,36.6973,36.6736,36.6815,59221.0
2018-01-16 11:25:00,46.38,46.38,46.32,46.34,125550.0,36.6815,36.6815,36.6341,36.6499,125550.0
2018-01-16 11:30:00,46.34,46.35,46.28,46.32,97949.0,36.6499,36.6578,36.6024,36.6341,97949.0
2018-01-16 11:35:00,46.32,46.32,46.29,46.32,38970.0,36.6341,36.6341,36.6103,36.6341,38970.0
2018-01-16 11:40:00,46.32,46.32,46.26,46.28,160977.0,36.6341,36.6341,36.5866,36.6024,160977.0
2018-01-16 11:45:00,46.28,46.28,46.24,46.25,138592.0,36.6024,36.6024,36.5708,36.5787,138592.0
2018-01-16 11:50:00,46.25,46.28,46.23,46.24,103543.0,36.5787,36.6024,36.5629,36.5708,103543.0
2018-01-16 11:55:00,46.24,46.3,46.24,46.3,69572.0,36.5708,36.6183,36.5708,36.6183,69572.0
2018-01-16 12:00:00,46.29,46.31,46.26,46.29,91831.0,36.6103,36.6262,36.5866,36.6103,91831.0
2018-01-16 12:05:00,46.29,46.32,46.28,46.32,66347.0,36.6103,36.6341,36.6024,36.6341,66347.0
2018-01-16 12:10:00,46.32,46.36,46.31,46.34,55652.0,36.6341,36.6657,36.6262,36.6499,55652.0
2018-01-16 12:15:00,46.35,46.36,46.32,46.34,64810.0,36.6578,36.6657,36.6341,36.6499,64810.0
2018-01-16 12:20:00,46.35,46.35,46.3,46.31,139958.0,36.6578,36.6578,36.6183,36.6262,139958.0
2018-01-16 12:25:00,46.31,46.36,46.3,46.35,60946.0,36.6262,36.6657,36.6183,36.6578,60946.0
2018-01-16 12:30:00,46.36,46.36,46.33,46.35,79388.0,36.6657,36.6657,36.642,36.6578,79388.0
2018-01-16 12:35:00,46.34,46.37,46.34,46.37,64675.0,36.6499,36.6736,36.6499,36.6736,64675.0
2018-01-16 12:40:00,46.37,46.37,46.32,46.34,131292.0,36.6736,36.6736,36.6341,36.6499,131292.0
2018-01-16 12:45:00,46.33,46.37,46.3,46.36,135473.0,36.642,36.6736,36.6183,36.6657,135473.0
2018-01-16 12:50:00,46.35,46.38,46.34,46.38,56826.0,36.6578,36.6815,36.6499,36.6815,56826.0
2018-01-16 12:55:00,46.38,46.4,46.37,46.39,147470.0,36.6815,36.6973,36.6736,36.6894,147470.0
2018-01-16 13:00:00,46.4,46.42,46.38,46.41,141080.0,36.6973,36.7132,36.6815,36.7053,141080.0
2018-01-16 13:05:00,46.42,46.43,46.4,46.43,74840.0,36.7132,36.7211,36.6973,36.7211,74840.0
2018-01-16 13:10:00,46.43,46.46,46.42,46.46,84243.0,36.7211,36.7448,36.7132,36.7448,84243.0
2018-01-16 13:15:00,46.46,46.48,46.45,46.47,138796.0,36.7448,36.7606,36.7369,36.7527,138796.0
2018-01-16 13:20:00,46.47,46.48,46.43,46.44,67948.0,36.7527,36.7606,36.7211,36.729,67948.0
2018-01-16 13:25:00,46.44,46.46,46.42,46.46,110123.0,36.729,36.7448,36.7132,36.7448,110123.0
2018-01-16 13:30:00,46.46,46.47,46.44,46.44,88620.0,36.7448,36.7527,36.729,36.729,88620.0
2018-01-16 13:35:00,46.45,46.45,46.38,46.4,77436.0,36.7369,36.7369,36.6815,36.6973,77436.0
2018-01-16 13:40:00,46.4,46.42,46.39,46.41,45360.0,36.6973,36.7132,36.6894,36.7053,45360.0
2018-01-16 13:45:00,46.41,46.44,46.41,46.41,76393.0,36.7053,36.729,36.7053,36.7053,76393.0
2018-01-16 13:50:00,46.4,46.44,46.4,46.44,111567.0,36.6973,36.729,36.6973,36.729,111567.0
2018-01-16 13:55:00,46.43,46.44,46.4,46.42,84434.0,36.7211,36.729,36.6973,36.7132,84434.0
2018-01-16 14:00:00,46.42,46.47,46.41,46.46,77141.0,36.7132,36.7527,36.7053,36.7448,77141.0
2018-01-16 14:05:00,46.46,46.5,46.46,46.49,147525.0,36.7448,36.7764,36.7448,36.7685,147525.0
2018-01-16 14:10:00,46.49,46.5,46.47,46.48,119762.0,36.7685,36.7764,36.7527,36.7606,119762.0
2018-01-16 14:15:00,46.48,46.5,46.45,46.46,146656.0,36.7606,36.7764,36.7369,36.7448,146656.0
2018-01-16 14:20:00,46.47,46.49,46.46,46.48,138884.0,36.7527,36.7685,36.7448,36.7606,138884.0
2018-01-16 14:25:00,46.49,46.54,46.48,46.51,749701.0,36.7685,36.8081,36.7606,36.7843,749701.0
2018-01-16 14:30:00,46.51,46.52,46.49,46.5,90536.0,36.7843,36.7923,36.7685,36.7764,90536.0
2018-01-16 14:35:00,46.5,46.5,46.42,46.45,160061.0,36.7764,36.7764,36.7132,36.7369,160061.0
2018-01-16 14:40:00,46.44,46.47,46.39,46.4,111724.0,36.729,36.7527,36.6894,36.6973,111724.0
2018-01-16 14:45:00,46.4,46.48,46.39,46.43,155827.0,36.6973,36.7606,36.6894,36.7211,155827.0
2018-01-16 14:50:00,46.43,46.48,46.43,46.46,114316.0,36.7211,36.7606,36.7211,36.7448,114316.0
2018-01-16 14:55:00,46.46,46.48,46.45,46.46,90313.0,36.7448,36.7606,36.7369,36.7448,90313.0
2018-01-16 15:00:00,46.46,46.49,46.45,46.47,108191.0,36.7448,36.7685,36.7369,36.7527,108191.0
2018-01-16 15:05:00,46.46,46.52,46.45,46.52,137629.0,36.7448,36.7923,36.7369,36.7923,137629.0
2018-01-16 15:10:00,46.52,46.53,46.5,46.51,119476.0,36.7923,36.8002,36.7764,36.7843,119476.0
2018-01-16 15:15:00,46.51,46.52,46.47,46.51,145921.0,36.7843,36.7923,36.7527,36.7843,145921.0
2018-01-16 15:20:00,46.51,46.55,46.51,46.52,126668.0,36.7843,36.816,36.7843,36.7923,126668.0
2018-01-16 15:25:00,46.52,46.56,46.5,46.55,124265.0,36.7923,36.8239,36.7764,36.816,124265.0
2018-01-16 15:30:00,46.55,46.56,46.5,46.53,143186.0,36.816,36.8239,36.7764,36.8002,143186.0
2018-01-16 15:35:00,46.53,46.62,46.53,46.61,318658.0,36.8002,36.8713,36.8002,36.8634,318658.0
2018-01-16 15:40:00,46.6,46.62,46.57,46.59,237014.0,36.8555,36.8713,36.8318,36.8476,237014.0
2018-01-16 15:45:00,46.59,46.6,46.55,46.56,230941.0,36.8476,36.8555,36.816,36.8239,230941.0
2018-01-16 15:50:00,46.56,46.58,46.52,46.52,262031.0,36.8239,36.8397,36.7923,36.7923,262031.0
2018-01-16 15:55:00,46.52,46.54,46.5,46.53,764552.0,36.7923,36.8081,36.7764,36.8002,764552.0
2018-01-17 09:30:00,46.58,46.69,46.55,46.69,510630.0,36.8397,36.9267,36.816,36.9267,510630.0
2018-01-17 09:35:00,46.7,46.74,46.57,46.57,169725.0,36.9346,36.9663,36.8318,36.8318,169725.0
2018-01-17 09:40:00,46.57,46.64,46.55,46.61,92817.0,36.8318,36.8872,36.816,36.8634,92817.0
2018-01-17 09:45:00,46.62,46.63,46.57,46.61,141542.0,36.8713,36.8793,36.8318,36.8634,141542.0
2018-01-17 09:50:00,46.6,46.74,46.6,46.69,222980.0,36.8555,36.9663,36.8555,36.9267,222980.0
2018-01-17 09:55:00,46.7,46.7,46.61,46.65,120261.0,36.9346,36.9346,36.8634,36.8951,120261.0
2018-01-17 10:00:00,46.65,46.66,46.59,46.62,95286.0,36.8951,36.903,36.8476,36.8713,95286.0
2018-01-17 10:05:00,46.62,46.64,46.58,46.58,117957.0,36.8713,36.8872,36.8397,36.8397,117957.0
2018-01-17 10:10:00,46.59,46.63,46.57,46.62,109492.0,36.8476,36.8793,36.8318,36.8713,109492.0
2018-01-17 10:15:00,46.62,46.66,46.62,46.65,103653.0,36.8713,36.903,36.8713,36.8951,103653.0
2018-01-17 10:20:00,46.65,46.69,46.64,46.68,71241.0,36.8951,36.9267,36.8872,36.9188,71241.0
2018-01-17 10:25:00,46.68,46.7,46.65,46.7,92051.0,36.9188,36.9346,36.8951,36.9346,92051.0
2018-01-17 10:30:00,46.7,46.73,46.69,46.72,77923.0,36.9346,36.9583,36.9267,36.9504,77923.0
2018-01-17 10:35:00,46.72,46.77,46.71,46.73,162033.0,36.9504,36.99,36.9425,36.9583,162033.0
2018-01-17 10:40:00,46.73,46.78,46.72,46.77,82122.0,36.9583,36.9979,36.9504,36.99,82122.0
2018-01-17 10:45:00,46.77,46.78,46.7,46.7,106861.0,36.99,36.9979,36.9346,36.9346,106861.0
2018-01-17 10:50:00,46.69,46.7,46.68,46.69,91866.0,36.9267,36.9346,36.9188,36.9267,91866.0
2018-01-17 10:55:00,46.7,46.74,46.69,46.73,79744.0,36.9346,36.9663,36.9267,36.9583,79744.0
2018-01-17 11:00:00,46.73,46.77,46.7,46.76,141167.0,36.9583,36.99,36.9346,36.9821,141167.0
2018-01-17 11:05:00,46.76,46.79,46.76,46.78,73436.0,36.9821,37.0058,36.9821,36.9979,73436.0
2018-01-17 11:10:00,46.79,46.86,46.78,46.84,299545.0,37.0058,37.0612,36.9979,37.0453,299545.0
2018-01-17 11:15:00,46.84,46.85,46.81,46.83,101261.0,37.0453,37.0532,37.0216,37.0374,101261.0
2018-01-17 11:20:00,46.83,46.83,46.8,46.8,123325.0,37.0374,37.0374,37.0137,37.0137,123325.0
2018-01-17 11:25:00,46.8,46.83,46.8,46.82,122969.0,37.0137,37.0374,37.0137,37.0295,122969.0
2018-01-17 11:30:00,46.83,46.86,46.82,46.84,129543.0,37.0374,37.0612,37.0295,37.0453,129543.0
2018-01-17 11:35:00,46.83,46.84,46.81,46.82,77409.0,37.0374,37.0453,37.0216,37.0295,77409.0
2018-01-17 11:40:00,46.82,46.83,46.79,46.83,74984.0,37.0295,37.0374,37.0058,37.0374,74984.0
2018-01-17 11:45:00,46.82,46.91,46.82,46.89,249944.0,37.0295,37.1007,37.0295,37.0849,249944.0
2018-01-17 11:50:00,46.89,46.91,46.89,46.89,54050.0,37.0849,37.1007,37.0849,37.0849,54050.0
2018-01-17 11:55:00,46.9,46.9,46.86,46.9,124940.0,37.0928,37.0928,37.0612,37.0928,124940.0
2018-01-17 12:00:00,46.9,46.91,46.87,46.88,50362.0,37.0928,37.1007,37.0691,37.077,50362.0
2018-01-17 12:05:00,46.88,46.89,46.8,46.81,161281.0,37.077,37.0849,37.0137,37.0216,161281.0
2018-01-17 12:10:00,46.81,46.83,46.77,46.83,96551.0,37.0216,37.0374,36.99,37.0374,96551.0
2018-01-17 12:15:00,46.83,46.83,46.8,46.81,39095.0,37.0374,37.0374,37.0137,37.0216,39095.0
2018-01-17 12:20:00,46.8,46.84,46.8,46.83,68391.0,37.0137,37.0453,37.0137,37.0374,68391.0
2018-01-17 12:25:00,46.82,46.85,46.81,46.83,113280.0,37.0295,37.0532,37.0216,37.0374,113280.0
2018-01-17 12:30:00,46.83,46.85,46.83,46.84,60673.0,37.0374,37.0532,37.0374,37.0453,60673.0
2018-01-17 12:35:00,46.84,46.9,46.84,46.89,100077.0,37.0453,37.0928,37.0453,37.0849,100077.0
2018-01-17 12:40:00,46.89,46.9,46.87,46.89,66195.0,37.0849,37.0928,37.0691,37.0849,66195.0
2018-01-17 12:45:00,46.88,46.89,46.86,46.87,80505.0,37.077,37.0849,37.0612,37.0691,80505.0
2018-01-17 12:50:00,46.87,46.88,46.86,46.88,72021.0,37.0691,37.077,37.0612,37.077,72021.0
2018-01-17 12:55:00,46.88,46.9,46.86,46.9,78089.0,37.077,37.0928,37.0612,37.0928,78089.0
2018-01-17 13:00:00,46.9,46.91,46.87,46.91,119518.0,37.0928,37.1007,37.0691,37.1007,119518.0
2018-01-17 13:05:00,46.91,46.95,46.9,46.95,75123.0,37.1007,37.1323,37.0928,37.1323,75123.0
2018-01-17 13:10:00,46.94,46.96,46.9,46.91,157095.0,37.1244,37.1402,37.0928,37.1007,157095.0
2018-01-17 13:15:00,46.9,46.92,46.9,46.9,55600.0,37.0928,37.1086,37.0928,37.0928,55600.0
2018-01-17 13:20:00,46.89,46.93,46.89,46.92,52825.0,37.0849,37.1165,37.0849,37.1086,52825.0
2018-01-17 13:25:00,46.92,46.93,46.89,46.9,64152.0,37.1086,37.1165,37.0849,37.0928,64152.0
2018-01-17 13:30:00,46.91,46.94,46.9,46.94,81924.0,37.1007,37.1244,37.0928,37.1244,81924.0
2018-01-17 13:35:00,46.94,46.95,46.92,46.94,79025.0,37.1244,37.1323,37.1086,37.1244,79025.0
2018-01-17 13:40:00,46.94,46.97,46.93,46.96,77259.0,37.1244,37.1482,37.1165,37.1402,77259.0
2018-01-17 13:45:00,46.96,46.97,46.95,46.96,76284.0,37.1402,37.1482,37.1323,37.1402,76284.0
2018-01-17 13:50:00,46.96,46.98,46.95,46.96,143725.0,37.1402,37.1561,37.1323,37.1402,143725.0
2018-01-17 13:55:00,46.95,46.97,46.95,46.97,44640.0,37.1323,37.1482,37.1323,37.1482,44640.0
2018-01-17 14:00:00,46.97,46.98,46.96,46.98,98761.0,37.1482,37.1561,37.1402,37.1561,98761.0
2018-01-17 14:05:00,46.98,46.98,46.97,46.98,70879.0,37.1561,37.1561,37.1482,37.1561,70879.0
2018-01-17 14:10:00,46.98,46.98,46.96,46.98,177996.0,37.1561,37.1561,37.1402,37.1561,177996.0
2018-01-17 14:15:00,46.98,47.0,46.97,47.0,276480.0,37.1561,37.1719,37.1482,37.1719,276480.0
2018-01-17 14:20:00,47.0,47.0,46.98,46.99,183372.0,37.1719,37.1719,37.1561,37.164,183372.0
2018-01-17 14:25:00,47.0,47.0,46.96,46.96,110709.0,37.1719,37.1719,37.1402,37.1402,110709.0
2018-01-17 14:30:00,46.97,46.98,46.94,46.96,110022.0,37.1482,37.1561,37.1244,37.1402,110022.0
2018-01-17 14:35:00,46.96,46.96,46.91,46.92,97283.0,37.1402,37.1402,37.1007,37.1086,97283.0
2018-01-17 14:40:00,46.92,46.95,46.91,46.94,105516.0,37.1086,37.1323,37.1007,37.1244,105516.0
2018-01-17 14:45:00,46.94,46.96,46.92,46.95,150933.0,37.1244,37.1402,37.1086,37.1323,150933.0
2018-01-17 14:50:00,46.95,46.96,46.93,46.95,145628.0,37.1323,37.1402,37.1165,37.1323,145628.0
2018-01-17 14:55:00,46.95,46.97,46.94,46.97,102548.0,37.1323,37.1482,37.1244,37.1482,102548.0
2018-01-17 15:00:00,46.97,46.98,46.96,46.96,68671.0,37.1482,37.1561,37.1402,37.1402,68671.0
2018-01-17 15:05:00,46.97,46.99,46.96,46.99,84719.0,37.1482,37.164,37.1402,37.164,84719.0
2018-01-17 15:10:00,46.98,47.0,46.98,46.99,129008.0,37.1561,37.1719,37.1561,37.164,129008.0
2018-01-17 15:15:00,47.0,47.0,46.96,46.98,159717.0,37.1719,37.1719,37.1402,37.1561,159717.0
2018-01-17 15:20:00,46.97,46.98,46.94,46.94,131189.0,37.1482,37.1561,37.1244,37.1244,131189.0
2018-01-17 15:25:00,46.94,46.95,46.87,46.89,198534.0,37.1244,37.1323,37.0691,37.0849,198534.0
2018-01-17 15:30:00,46.89,46.9,46.84,46.87,172977.0,37.0849,37.0928,37.0453,37.0691,172977.0
2018-01-17 15:35:00,46.86,46.9,46.85,46.88,136453.0,37.0612,37.0928,37.0532,37.077,136453.0
2018-01-17 15:40:00,46.88,46.9,46.86,46.88,155155.0,37.077,37.0928,37.0612,37.077,155155.0
2018-01-17 15:45:00,46.88,46.88,46.83,46.84,256840.0,37.077,37.077,37.0374,37.0453,256840.0
2018-01-17 15:50:00,46.84,46.84,46.8,46.8,243101.0,37.0453,37.0453,37.0137,37.0137,243101.0
2018-01-17 15:55:00,46.8,46.85,46.79,46.84,643069.0,37.0137,37.0532,37.0058,37.0453,643069.0
2018-01-18 09:30:00,46.75,46.75,46.61,46.7,318146.0,36.9742,36.9742,36.8634,36.9346,318146.0
2018-01-18 09:35:00,46.7,46.85,46.68,46.83,110861.0,36.9346,37.0532,36.9188,37.0374,110861.0
2018-01-18 09:40:00,46.84,46.85,46.74,46.77,88277.0,37.0453,37.0532,36.9663,36.99,88277.0
2018-01-18 09:45:00,46.78,46.87,46.77,46.86,81429.0,36.9979,37.0691,36.99,37.0612,81429.0
2018-01-18 09:50:00,46.86,46.92,46.85,46.9,114176.0,37.0612,37.1086,37.0532,37.0928,114176.0
2018-01-18 09:55:00,46.9,46.91,46.86,46.86,73188.0,37.0928,37.1007,37.0612,37.0612,73188.0
2018-01-18 10:00:00,46.87,46.91,46.86,46.9,59957.0,37.0691,37.1007,37.0612,37.0928,59957.0
2018-01-18 10:05:00,46.91,46.91,46.85,46.87,121413.0,37.1007,37.1007,37.0532,37.0691,121413.0
2018-01-18 10:10:00,46.88,46.88,46.81,46.82,86406.0,37.077,37.077,37.0216,37.0295,86406.0
2018-01-18 10:15:00,46.81,46.82,46.78,46.79,78626.0,37.0216,37.0295,36.9979,37.0058,78626.0
2018-01-18 10:20:00,46.79,46.8,46.71,46.79,103160.0,37.0058,37.0137,36.9425,37.0058,103160.0
2018-01-18 10:25:00,46.79,46.79,46.74,46.75,84839.0,37.0058,37.0058,36.9663,36.9742,84839.0
2018-01-18 10:30:00,46.75,46.79,46.75,46.77,56605.0,36.9742,37.0058,36.9742,36.99,56605.0
2018-01-18 10:35:00,46.78,46.79,46.75,46.77,69428.0,36.9979,37.0058,36.9742,36.99,69428.0
2018-01-18 10:40:00,46.78,46.83,46.76,46.81,91513.0,36.9979,37.0374,36.9821,37.0216,91513.0
2018-01-18 10:45:00,46.8,46.91,46.8,46.88,122133.0,37.0137,37.1007,37.0137,37.077,122133.0
2018-01-18 10:50:00,46.88,46.89,46.86,46.88,67902.0,37.077,37.0849,37.0612,37.077,67902.0
2018-01-18 10:55:00,46.88,46.89,46.87,46.87,29392.0,37.077,37.0849,37.0691,37.0691,29392.0
2018-01-18 11:00:00,46.87,46.88,46.85,46.86,51228.0,37.0691,37.077,37.0532,37.0612,51228.0
2018-01-18 11:05:00,46.85,46.86,46.81,46.81,57703.0,37.0532,37.0612,37.0216,37.0216,57703.0
2018-01-18 11:10:00,46.81,46.81,46.8,46.81,32510.0,37.0216,37.0216,37.0137,37.0216,32510.0
2018-01-18 11:15:00,46.8,46.81,46.77,46.8,112049.0,37.0137,37.0216,36.99,37.0137,112049.0
2018-01-18 11:20:00,46.8,46.83,46.76,46.77,75928.0,37.0137,37.0374,36.9821,36.99,75928.0
2018-01-18 11:25:00,46.77,46.8,46.74,46.76,82174.0,36.99,37.0137,36.9663,36.9821,82174.0
2018-01-18 11:30:00,46.76,46.82,46.76,46.82,71727.0,36.9821,37.0295,36.9821,37.0295,71727.0
2018-01-18 11:35:00,46.82,46.82,46.76,46.77,28938.0,37.0295,37.0295,36.9821,36.99,28938.0
2018-01-18 11:40:00,46.76,46.79,46.75,46.77,53808.0,36.9821,37.0058,36.9742,36.99,53808.0
2018-01-18 11:45:00,46.77,46.78,46.74,46.76,71169.0,36.99,36.9979,36.9663,36.9821,71169.0
2018-01-18 11:50:00,46.76,46.79,46.75,46.79,38968.0,36.9821,37.0058,36.9742,37.0058,38968.0
2018-01-18 11:55:00,46.78,46.81,46.76,46.8,66857.0,36.9979,37.0216,36.9821,37.0137,66857.0
2018-01-18 12:00:00,46.8,46.81,46.78,46.8,56924.0,37.0137,37.0216,36.9979,37.0137,56924.0
2018-01-18 12:05:00,46.8,46.83,46.8,46.8,57424.0,37.0137,37.0374,37.0137,37.0137,57424.0
2018-01-18 12:10:00,46.8,46.82,46.79,46.81,55991.0,37.0137,37.0295,37.0058,37.0216,55991.0
2018-01-18 12:15:00,46.8,46.81,46.78,46.78,44139.0,37.0137,37.0216,36.9979,36.9979,44139.0
2018-01-18 12:20:00,46.78,46.8,46.77,46.79,55151.0,36.9979,37.0137,36.99,37.0058,55151.0
2018-01-18 12:25:00,46.79,46.8,46.78,46.78,39456.0,37.0058,37.0137,36.9979,36.9979,39456.0
2018-01-18 12:30:00,46.78,46.79,46.77,46.79,30280.0,36.9979,37.0058,36.99,37.0058,30280.0
2018-01-18 12:35:00,46.79,46.8,46.76,46.78,55520.0,37.0058,37.0137,36.9821,36.9979,55520.0
2018-01-18 12:40:00,46.79,46.81,46.77,46.8,79184.0,37.0058,37.0216,36.99,37.0137,79184.0
2018-01-18 12:45:00,46.79,46.85,46.79,46.85,68839.0,37.0058,37.0532,37.0058,37.0532,68839.0
2018-01-18 12:50:00,46.85,46.85,46.83,46.83,38069.0,37.0532,37.0532,37.0374,37.0374,38069.0
2018-01-18 12:55:00,46.83,46.84,46.81,46.81,35826.0,37.0374,37.0453,37.0216,37.0216,35826.0
2018-01-18 13:00:00,46.81,46.83,46.79,46.82,76662.0,37.0216,37.0374,37.0058,37.0295,76662.0
2018-01-18 13:05:00,46.82,46.85,46.81,46.84,214206.0,37.0295,37.0532,37.0216,37.0453,214206.0
2018-01-18 13:10:00,46.84,46.84,46.82,46.83,40797.0,37.0453,37.0453,37.0295,37.0374,40797.0
2018-01-18 13:15:00,46.82,46.83,46.81,46.81,22067.0,37.0295,37.0374,37.0216,37.0216,22067.0
2018-01-18 13:20:00,46.81,46.82,46.79,46.79,27730.0,37.0216,37.0295,37.0058,37.0058,27730.0
2018-01-18 13:25:00,46.79,46.81,46.78,46.8,57367.0,37.0058,37.0216,36.9979,37.0137,57367.0
2018-01-18 13:30:00,46.8,46.81,46.79,46.81,57071.0,37.0137,37.0216,37.0058,37.0216,57071.0
2018-01-18 13:35:00,46.8,46.83,46.8,46.83,39993.0,37.0137,37.0374,37.0137,37.0374,39993.0
2018-01-18 13:40:00,46.83,46.83,46.82,46.83,38200.0,37.0374,37.0374,37.0295,37.0374,38200.0
2018-01-18 13:45:00,46.83,46.85,46.82,46.84,65678.0,37.0374,37.0532,37.0295,37.0453,65678.0
2018-01-18 13:50:00,46.84,46.85,46.83,46.84,60146.0,37.0453,37.0532,37.0374,37.0453,60146.0
2018-01-18 13:55:00,46.84,46.94,46.84,46.92,142179.0,37.0453,37.1244,37.0453,37.1086,142179.0
2018-01-18 14:00:00,46.92,46.94,46.9,46.93,50137.0,37.1086,37.1244,37.0928,37.1165,50137.0
2018-01-18 14:05:00,46.93,46.95,46.91,46.94,66924.0,37.1165,37.1323,37.1007,37.1244,66924.0
2018-01-18 14:10:00,46.94,46.96,46.93,46.95,49147.0,37.1244,37.1402,37.1165,37.1323,49147.0
2018-01-18 14:15:00,46.95,46.98,46.95,46.96,60246.0,37.1323,37.1561,37.1323,37.1402,60246.0
2018-01-18 14:20:00,46.96,46.97,46.96,46.96,30338.0,37.1402,37.1482,37.1402,37.1402,30338.0
2018-01-18 14:25:00,46.96,46.98,46.96,46.97,63704.0,37.1402,37.1561,37.1402,37.1482,63704.0
2018-01-18 14:30:00,46.96,47.03,46.96,47.03,591202.0,37.1402,37.1956,37.1402,37.1956,591202.0
2018-01-18 14:35:00,47.02,47.05,47.01,47.02,94204.0,37.1877,37.2114,37.1798,37.1877,94204.0
2018-01-18 14:40:00,47.01,47.02,46.99,47.0,109408.0,37.1798,37.1877,37.164,37.1719,109408.0
2018-01-18 14:45:00,47.0,47.01,46.99,47.01,101465.0,37.1719,37.1798,37.164,37.1798,101465.0
2018-01-18 14:50:00,47.01,47.04,46.99,47.04,115948.0,37.1798,37.2035,37.164,37.2035,115948.0
2018-01-18 14:55:00,47.04,47.04,47.02,47.03,69735.0,37.2035,37.2035,37.1877,37.1956,69735.0
2018-01-18 15:00:00,47.03,47.05,47.02,47.03,63864.0,37.1956,37.2114,37.1877,37.1956,63864.0
2018-01-18 15:05:00,47.03,47.07,47.03,47.06,235801.0,37.1956,37.2272,37.1956,37.2193,235801.0
2018-01-18 15:10:00,47.06,47.07,47.05,47.07,64985.0,37.2193,37.2272,37.2114,37.2272,64985.0
2018-01-18 15:15:00,47.06,47.07,47.05,47.05,48566.0,37.2193,37.2272,37.2114,37.2114,48566.0
2018-01-18 15:20:00,47.05,47.06,47.01,47.01,77336.0,37.2114,37.2193,37.1798,37.1798,77336.0
2018-01-18 15:25:00,47.02,47.02,46.92,46.93,156730.0,37.1877,37.1877,37.1086,37.1165,156730.0
2018-01-18 15:30:00,46.93,46.94,46.87,46.92,150685.0,37.1165,37.1244,37.0691,37.1086,150685.0
2018-01-18 15:35:00,46.91,46.92,46.88,46.9,167417.0,37.1007,37.1086,37.077,37.0928,167417.0
2018-01-18 15:40:00,46.91,46.93,46.9,46.91,137708.0,37.1007,37.1165,37.0928,37.1007,137708.0
2018-01-18 15:45:00,46.91,46.95,46.9,46.93,254698.0,37.1007,37.1323,37.0928,37.1165,254698.0
2018-01-18 15:50:00,46.93,46.96,46.87,46.87,251765.0,37.1165,37.1402,37.0691,37.0691,251765.0
2018-01-18 15:55:00,46.88,46.91,46.85,46.89,880237.0,37.077,37.1007,37.0532,37.0849,880237.0
2018-01-19 09:30:00,46.99,47.02,46.87,47.02,1860209.0,37.164,37.1877,37.0691,37.1877,1860209.0
2018-01-19 09:35:00,47.02,47.07,46.93,47.02,158830.0,37.1877,37.2272,37.1165,37.1877,158830.0
2018-01-19 09:40:00,47.02,47.12,47.02,47.03,155006.0,37.1877,37.2668,37.1877,37.1956,155006.0
2018-01-19 09:45:00,47.03,47.13,47.03,47.08,162717.0,37.1956,37.2747,37.1956,37.2352,162717.0
2018-01-19 09:50:00,47.07,47.12,47.07,47.11,122045.0,37.2272,37.2668,37.2272,37.2589,122045.0
2018-01-19 09:55:00,47.11,47.12,47.05,47.06,92822.0,37.2589,37.2668,37.2114,37.2193,92822.0
2018-01-19 10:00:00,47.06,47.08,47.03,47.05,99486.0,37.2193,37.2352,37.1956,37.2114,99486.0
2018-01-19 10:05:00,47.04,47.05,46.99,47.02,125883.0,37.2035,37.2114,37.164,37.1877,125883.0
2018-01-19 10:10:00,47.03,47.05,47.01,47.04,51318.0,37.1956,37.2114,37.1798,37.2035,51318.0
2018-01-19 10:15:00,47.05,47.07,47.02,47.07,81701.0,37.2114,37.2272,37.1877,37.2272,81701.0
2018-01-19 10:20:00,47.07,47.11,47.06,47.08,116937.0,37.2272,37.2589,37.2193,37.2352,116937.0
2018-01-19 10:25:00,47.09,47.13,47.06,47.07,269304.0,37.2431,37.2747,37.2193,37.2272,269304.0
2018-01-19 10:30:00,47.07,47.08,47.04,47.07,77200.0,37.2272,37.2352,37.2035,37.2272,77200.0
2018-01-19 10:35:00,47.07,47.11,47.06,47.09,129755.0,37.2272,37.2589,37.2193,37.2431,129755.0
2018-01-19 10:40:00,47.1,47.12,47.06,47.08,118391.0,37.251,37.2668,37.2193,37.2352,118391.0
2018-01-19 10:45:00,47.08,47.1,47.06,47.08,101495.0,37.2352,37.251,37.2193,37.2352,101495.0
2018-01-19 10:50:00,47.08,47.08,47.0,47.02,180938.0,37.2352,37.2352,37.1719,37.1877,180938.0
2018-01-19 10:55:00,47.02,47.04,47.01,47.04,153850.0,37.1877,37.2035,37.1798,37.2035,153850.0
2018-01-19 11:00:00,47.04,47.04,46.98,46.98,174399.0,37.2035,37.2035,37.1561,37.1561,174399.0
2018-01-19 11:05:00,46.99,47.0,46.94,46.96,162156.0,37.164,37.1719,37.1244,37.1402,162156.0
2018-01-19 11:10:00,46.95,46.99,46.95,46.96,109761.0,37.1323,37.164,37.1323,37.1402,109761.0
2018-01-19 11:15:00,46.96,46.98,46.96,46.98,38119.0,37.1402,37.1561,37.1402,37.1561,38119.0
2018-01-19 11:20:00,46.98,46.98,46.95,46.96,110261.0,37.1561,37.1561,37.1323,37.1402,110261.0
2018-01-19 11:25:00,46.95,47.0,46.95,46.98,164115.0,37.1323,37.1719,37.1323,37.1561,164115.0
2018-01-19 11:30:00,46.98,46.99,46.98,46.98,40782.0,37.1561,37.164,37.1561,37.1561,40782.0
2018-01-19 11:35:00,46.98,47.0,46.98,47.0,34227.0,37.1561,37.1719,37.1561,37.1719,34227.0
2018-01-19 11:40:00,46.99,47.02,46.99,47.01,103262.0,37.164,37.1877,37.164,37.1798,103262.0
2018-01-19 11:45:00,47.02,47.02,47.01,47.01,16992.0,37.1877,37.1877,37.1798,37.1798,16992.0
2018-01-19 11:50:00,47.01,47.04,47.01,47.04,96245.0,37.1798,37.2035,37.1798,37.2035,96245.0
2018-01-19 11:55:00,47.04,47.06,47.04,47.05,82914.0,37.2035,37.2193,37.2035,37.2114,82914.0
2018-01-19 12:00:00,47.05,47.06,47.05,47.05,21979.0,37.2114,37.2193,37.2114,37.2114,21979.0
2018-01-19 12:05:00,47.06,47.08,47.04,47.07,92251.0,37.2193,37.2352,37.2035,37.2272,92251.0
2018-01-19 12:10:00,47.07,47.08,47.05,47.05,100331.0,37.2272,37.2352,37.2114,37.2114,100331.0
2018-01-19 12:15:00,47.05,47.06,47.03,47.05,61734.0,37.2114,37.2193,37.1956,37.2114,61734.0
2018-01-19 12:20:00,47.06,47.06,47.05,47.06,66881.0,37.2193,37.2193,37.2114,37.2193,66881.0
2018-01-19 12:25:00,47.06,47.06,47.04,47.05,92597.0,37.2193,37.2193,37.2035,37.2114,92597.0
2018-01-19 12:30:00,47.06,47.07,47.05,47.06,43297.0,37.2193,37.2272,37.2114,37.2193,43297.0
2018-01-19 12:35:00,47.07,47.07,47.05,47.05,58820.0,37.2272,37.2272,37.2114,37.2114,58820.0
2018-01-19 12:40:00,47.05,47.09,47.05,47.08,56555.0,37.2114,37.2431,37.2114,37.2352,56555.0
2018-01-19 12:45:00,47.09,47.11,47.08,47.09,68181.0,37.2431,37.2589,37.2352,37.2431,68181.0
2018-01-19 12:50:00,47.09,47.09,47.08,47.09,25404.0,37.2431,37.2431,37.2352,37.2431,25404.0
2018-01-19 12:55:00,47.09,47.11,47.08,47.09,61007.0,37.2431,37.2589,37.2352,37.2431,61007.0
2018-01-19 13:00:00,47.1,47.11,47.09,47.09,69577.0,37.251,37.2589,37.2431,37.2431,69577.0
2018-01-19 13:05:00,47.1,47.1,47.07,47.1,134259.0,37.251,37.251,37.2272,37.251,134259.0
2018-01-19 13:10:00,47.09,47.11,47.09,47.11,30108.0,37.2431,37.2589,37.2431,37.2589,30108.0
2018-01-19 13:15:00,47.11,47.11,47.07,47.09,68136.0,37.2589,37.2589,37.2272,37.2431,68136.0
2018-01-19 13:20:00,47.09,47.1,47.09,47.09,15180.0,37.2431,37.251,37.2431,37.2431,15180.0
2018-01-19 13:25:00,47.09,47.11,47.08,47.1,124933.0,37.2431,37.2589,37.2352,37.251,124933.0
2018-01-19 13:30:00,47.09,47.11,47.08,47.09,91714.0,37.2431,37.2589,37.2352,37.2431,91714.0
2018-01-19 13:35:00,47.08,47.1,47.07,47.09,168171.0,37.2352,37.251,37.2272,37.2431,168171.0
2018-01-19 13:40:00,47.09,47.1,47.07,47.09,107228.0,37.2431,37.251,37.2272,37.2431,107228.0
2018-01-19 13:45:00,47.1,47.11,47.09,47.09,113654.0,37.251,37.2589,37.2431,37.2431,113654.0
2018-01-19 13:50:00,47.09,47.12,47.09,47.12,128023.0,37.2431,37.2668,37.2431,37.2668,128023.0
2018-01-19 13:55:00,47.12,47.13,47.11,47.12,87656.0,37.2668,37.2747,37.2589,37.2668,87656.0
2018-01-19 14:00:00,47.12,47.14,47.12,47.14,64803.0,37.2668,37.2826,37.2668,37.2826,64803.0
2018-01-19 14:05:00,47.14,47.15,47.1,47.14,82892.0,37.2826,37.2905,37.251,37.2826,82892.0
2018-01-19 14:10:00,47.14,47.18,47.14,47.18,68273.0,37.2826,37.3142,37.2826,37.3142,68273.0
2018-01-19 14:15:00,47.18,47.2,47.16,47.2,74686.0,37.3142,37.3301,37.2984,37.3301,74686.0
2018-01-19 14:20:00,47.2,47.23,47.19,47.22,94440.0,37.3301,37.3538,37.3222,37.3459,94440.0
2018-01-19 14:25:00,47.22,47.23,47.2,47.21,61250.0,37.3459,37.3538,37.3301,37.338,61250.0
2018-01-19 14:30:00,47.21,47.24,47.2,47.23,95339.0,37.338,37.3617,37.3301,37.3538,95339.0
2018-01-19 14:35:00,47.23,47.24,47.2,47.21,83178.0,37.3538,37.3617,37.3301,37.338,83178.0
2018-01-19 14:40:00,47.22,47.22,47.18,47.19,88168.0,37.3459,37.3459,37.3142,37.3222,88168.0
2018-01-19 14:45:00,47.18,47.22,47.18,47.22,169208.0,37.3142,37.3459,37.3142,37.3459,169208.0
2018-01-19 14:50:00,47.22,47.23,47.2,47.21,124548.0,37.3459,37.3538,37.3301,37.338,124548.0
2018-01-19 14:55:00,47.22,47.22,47.19,47.2,106358.0,37.3459,37.3459,37.3222,37.3301,106358.0
2018-01-19 15:00:00,47.2,47.2,47.13,47.16,106489.0,37.3301,37.3301,37.2747,37.2984,106489.0
2018-01-19 15:05:00,47.15,47.16,47.11,47.11,131451.0,37.2905,37.2984,37.2589,37.2589,131451.0
2018-01-19 15:10:00,47.12,47.14,47.1,47.1,87135.0,37.2668,37.2826,37.251,37.251,87135.0
2018-01-19 15:15:00,47.1,47.12,47.08,47.11,140286.0,37.251,37.2668,37.2352,37.2589,140286.0
2018-01-19 15:20:00,47.11,47.15,47.09,47.15,107079.0,37.2589,37.2905,37.2431,37.2905,107079.0
2018-01-19 15:25:00,47.15,47.21,47.14,47.21,132744.0,37.2905,37.338,37.2826,37.338,132744.0
2018-01-19 15:30:00,47.21,47.24,47.21,47.24,89276.0,37.338,37.3617,37.338,37.3617,89276.0
2018-01-19 15:35:00,47.24,47.24,47.22,47.24,137174.0,37.3617,37.3617,37.3459,37.3617,137174.0
2018-01-19 15:40:00,47.24,47.25,47.19,47.22,327728.0,37.3617,37.3696,37.3222,37.3459,327728.0
2018-01-19 15:45:00,47.23,47.24,47.18,47.19,215951.0,37.3538,37.3617,37.3142,37.3222,215951.0
2018-01-19 15:50:00,47.2,47.2,47.17,47.18,265148.0,37.3301,37.3301,37.3063,37.3142,265148.0
2018-01-19 15:55:00,47.17,47.21,47.15,47.17,1090310.0,37.3063,37.338,37.2905,37.3063,1090310.0
2018-01-22 09:30:00,47.14,47.3,47.09,47.29,467634.0,37.2826,37.4091,37.2431,37.4012,467634.0
2018-01-22 09:35:00,47.29,47.39,47.28,47.39,84208.0,37.4012,37.4803,37.3933,37.4803,84208.0
2018-01-22 09:40:00,47.39,47.45,47.39,47.41,112346.0,37.4803,37.5278,37.4803,37.4961,112346.0
2018-01-22 09:45:00,47.4,47.5,47.4,47.5,281786.0,37.4882,37.5673,37.4882,37.5673,281786.0
2018-01-22 09:50:00,47.5,47.5,47.44,47.44,98525.0,37.5673,37.5673,37.5199,37.5199,98525.0
2018-01-22 09:55:00,47.45,47.45,47.37,47.37,136609.0,37.5278,37.5278,37.4645,37.4645,136609.0
2018-01-22 10:00:00,47.38,47.38,47.33,47.35,246206.0,37.4724,37.4724,37.4329,37.4487,246206.0
2018-01-22 10:05:00,47.34,47.37,47.32,47.36,116772.0,37.4408,37.4645,37.425,37.4566,116772.0
2018-01-22 10:10:00,47.37,47.37,47.31,47.32,117737.0,37.4645,37.4645,37.4171,37.425,117737.0
2018-01-22 10:15:00,47.31,47.38,47.31,47.38,76759.0,37.4171,37.4724,37.4171,37.4724,76759.0
2018-01-22 10:20:00,47.38,47.43,47.37,47.43,80353.0,37.4724,37.512,37.4645,37.512,80353.0
2018-01-22 10:25:00,47.43,47.44,47.42,47.42,39467.0,37.512,37.5199,37.5041,37.5041,39467.0
2018-01-22 10:30:00,47.43,47.44,47.41,47.42,63320.0,37.512,37.5199,37.4961,37.5041,63320.0
2018-01-22 10:35:00,47.42,47.43,47.38,47.4,110898.0,37.5041,37.512,37.4724,37.4882,110898.0
2018-01-22 10:40:00,47.4,47.42,47.38,47.39,66914.0,37.4882,37.5041,37.4724,37.4803,66914.0
2018-01-22 10:45:00,47.4,47.42,47.39,47.4,47256.0,37.4882,37.5041,37.4803,37.4882,47256.0
2018-01-22 10:50:00,47.4,47.41,47.36,47.38,115451.0,37.4882,37.4961,37.4566,37.4724,115451.0
2018-01-22 10:55:00,47.37,47.39,47.32,47.33,97731.0,37.4645,37.4803,37.425,37.4329,97731.0
2018-01-22 11:00:00,47.33,47.33,47.29,47.32,59765.0,37.4329,37.4329,37.4012,37.425,59765.0
2018-01-22 11:05:00,47.32,47.33,47.31,47.33,144357.0,37.425,37.4329,37.4171,37.4329,144357.0
2018-01-22 11:10:00,47.33,47.37,47.32,47.35,74884.0,37.4329,37.4645,37.425,37.4487,74884.0
2018-01-22 11:15:00,47.35,47.37,47.33,47.34,58175.0,37.4487,37.4645,37.4329,37.4408,58175.0
2018-01-22 11:20:00,47.34,47.35,47.32,47.35,51492.0,37.4408,37.4487,37.425,37.4487,51492.0
2018-01-22 11:25:00,47.35,47.36,47.29,47.29,104822.0,37.4487,37.4566,37.4012,37.4012,104822.0
2018-01-22 11:30:00,47.3,47.32,47.3,47.32,40601.0,37.4091,37.425,37.4091,37.425,40601.0
2018-01-22 11:35:00,47.31,47.36,47.3,47.35,45553.0,37.4171,37.4566,37.4091,37.4487,45553.0
2018-01-22 11:40:00,47.36,47.36,47.28,47.3,127570.0,37.4566,37.4566,37.3933,37.4091,127570.0
2018-01-22 11:45:00,47.29,47.3,47.23,47.25,121804.0,37.4012,37.4091,37.3538,37.3696,121804.0
2018-01-22 11:50:00,47.24,47.26,47.23,47.23,109984.0,37.3617,37.3775,37.3538,37.3538,109984.0
2018-01-22 11:55:00,47.23,47.26,47.23,47.25,56108.0,37.3538,37.3775,37.3538,37.3696,56108.0
2018-01-22 12:00:00,47.24,47.25,47.22,47.23,38320.0,37.3617,37.3696,37.3459,37.3538,38320.0
2018-01-22 12:05:00,47.23,47.25,47.21,47.25,66284.0,37.3538,37.3696,37.338,37.3696,66284.0
2018-01-22 12:10:00,47.25,47.25,47.24,47.24,23220.0,37.3696,37.3696,37.3617,37.3617,23220.0
2018-01-22 12:15:00,47.25,47.25,47.23,47.24,99668.0,37.3696,37.3696,37.3538,37.3617,99668.0
2018-01-22 12:20:00,47.23,47.26,47.23,47.24,76783.0,37.3538,37.3775,37.3538,37.3617,76783.0
2018-01-22 12:25:00,47.25,47.27,47.22,47.26,63913.0,37.3696,37.3854,37.3459,37.3775,63913.0
2018-01-22 12:30:00,47.27,47.28,47.25,47.26,53165.0,37.3854,37.3933,37.3696,37.3775,53165.0
2018-01-22 12:35:00,47.26,47.27,47.25,47.25,86904.0,37.3775,37.3854,37.3696,37.3696,86904.0
2018-01-22 12:40:00,47.26,47.27,47.25,47.26,77351.0,37.3775,37.3854,37.3696,37.3775,77351.0
2018-01-22 12:45:00,47.27,47.27,47.24,47.25,87232.0,37.3854,37.3854,37.3617,37.3696,87232.0
2018-01-22 12:50:00,47.26,47.26,47.25,47.26,45730.0,37.3775,37.3775,37.3696,37.3775,45730.0
2018-01-22 12:55:00,47.26,47.26,47.25,47.26,38382.0,37.3775,37.3775,37.3696,37.3775,38382.0
2018-01-22 13:00:00,47.25,47.29,47.25,47.28,110793.0,37.3696,37.4012,37.3696,37.3933,110793.0
2018-01-22 13:05:00,47.27,47.31,47.27,47.3,41250.0,37.3854,37.4171,37.3854,37.4091,41250.0
2018-01-22 13:10:00,47.31,47.35,47.3,47.35,36501.0,37.4171,37.4487,37.4091,37.4487,36501.0
2018-01-22 13:15:00,47.35,47.36,47.32,47.36,60656.0,37.4487,37.4566,37.425,37.4566,60656.0
2018-01-22 13:20:00,47.36,47.36,47.32,47.33,69797.0,37.4566,37.4566,37.425,37.4329,69797.0
2018-01-22 13:25:00,47.32,47.34,47.32,47.33,25842.0,37.425,37.4408,37.425,37.4329,25842.0
2018-01-22 13:30:00,47.34,47.34,47.31,47.33,68373.0,37.4408,37.4408,37.4171,37.4329,68373.0
2018-01-22 13:35:00,47.34,47.35,47.32,47.34,58143.0,37.4408,37.4487,37.425,37.4408,58143.0
2018-01-22 13:40:00,47.35,47.36,47.33,47.35,62255.0,37.4487,37.4566,37.4329,37.4487,62255.0
2018-01-22 13:45:00,47.36,47.36,47.34,47.35,62138.0,37.4566,37.4566,37.4408,37.4487,62138.0
2018-01-22 13:50:00,47.34,47.35,47.34,47.35,72101.0,37.4408,37.4487,37.4408,37.4487,72101.0
2018-01-22 13:55:00,47.34,47.35,47.34,47.35,52130.0,37.4408,37.4487,37.4408,37.4487,52130.0
2018-01-22 14:00:00,47.35,47.36,47.32,47.33,93543.0,37.4487,37.4566,37.425,37.4329,93543.0
2018-01-22 14:05:00,47.32,47.34,47.3,47.3,111479.0,37.425,37.4408,37.4091,37.4091,111479.0
2018-01-22 14:10:00,47.31,47.33,47.3,47.33,31606.0,37.4171,37.4329,37.4091,37.4329,31606.0
2018-01-22 14:15:00,47.33,47.36,47.32,47.35,49008.0,37.4329,37.4566,37.425,37.4487,49008.0
2018-01-22 14:20:00,47.35,47.35,47.29,47.3,85259.0,37.4487,37.4487,37.4012,37.4091,85259.0
2018-01-22 14:25:00,47.31,47.32,47.3,47.32,27433.0,37.4171,37.425,37.4091,37.425,27433.0
2018-01-22 14:30:00,47.32,47.32,47.29,47.3,124233.0,37.425,37.425,37.4012,37.4091,124233.0
2018-01-22 14:35:00,47.29,47.31,47.28,47.29,50632.0,37.4012,37.4171,37.3933,37.4012,50632.0
2018-01-22 14:40:00,47.3,47.3,47.27,47.28,70355.0,37.4091,37.4091,37.3854,37.3933,70355.0
2018-01-22 14:45:00,47.27,47.31,47.27,47.29,46006.0,37.3854,37.4171,37.3854,37.4012,46006.0
2018-01-22 14:50:00,47.3,47.3,47.29,47.29,20917.0,37.4091,37.4091,37.4012,37.4012,20917.0
2018-01-22 14:55:00,47.3,47.3,47.29,47.29,49371.0,37.4091,37.4091,37.4012,37.4012,49371.0
2018-01-22 15:00:00,47.29,47.29,47.27,47.29,61094.0,37.4012,37.4012,37.3854,37.4012,61094.0
2018-01-22 15:05:00,47.29,47.31,47.28,47.29,57276.0,37.4012,37.4171,37.3933,37.4012,57276.0
2018-01-22 15:10:00,47.29,47.3,47.29,47.3,19964.0,37.4012,37.4091,37.4012,37.4091,19964.0
2018-01-22 15:15:00,47.29,47.3,47.29,47.29,33048.0,37.4012,37.4091,37.4012,37.4012,33048.0
2018-01-22 15:20:00,47.29,47.3,47.28,47.3,86210.0,37.4012,37.4091,37.3933,37.4091,86210.0
2018-01-22 15:25:00,47.29,47.32,47.29,47.29,183671.0,37.4012,37.425,37.4012,37.4012,183671.0
2018-01-22 15:30:00,47.29,47.31,47.28,47.3,130287.0,37.4012,37.4171,37.3933,37.4091,130287.0
2018-01-22 15:35:00,47.3,47.31,47.29,47.3,74888.0,37.4091,37.4171,37.4012,37.4091,74888.0
2018-01-22 15:40:00,47.31,47.32,47.27,47.3,225140.0,37.4171,37.425,37.3854,37.4091,225140.0
2018-01-22 15:45:00,47.3,47.33,47.3,47.3,159085.0,37.4091,37.4329,37.4091,37.4091,159085.0
2018-01-22 15:50:00,47.31,47.33,47.29,47.31,202026.0,37.4171,37.4329,37.4012,37.4171,202026.0
2018-01-22 15:55:00,47.31,47.39,47.31,47.37,603896.0,37.4171,37.4803,37.4171,37.4645,603896.0
2018-01-23 09:30:00,47.21,47.24,47.13,47.16,363112.0,37.338,37.3617,37.2747,37.2984,363112.0
2018-01-23 09:35:00,47.17,47.29,47.16,47.27,180864.0,37.3063,37.4012,37.2984,37.3854,180864.0
2018-01-23 09:40:00,47.27,47.36,47.26,47.35,121688.0,37.3854,37.4566,37.3775,37.4487,121688.0
2018-01-23 09:45:00,47.34,47.43,47.33,47.42,152825.0,37.4408,37.512,37.4329,37.5041,152825.0
2018-01-23 09:50:00,47.42,47.53,47.41,47.52,492712.0,37.5041,37.5911,37.4961,37.5831,492712.0
2018-01-23 09:55:00,47.51,47.65,47.49,47.63,184164.0,37.5752,37.686,37.5594,37.6701,184164.0
2018-01-23 10:00:00,47.63,47.65,47.58,47.6,83008.0,37.6701,37.686,37.6306,37.6464,83008.0
2018-01-23 10:05:00,47.61,47.62,47.58,47.62,175721.0,37.6543,37.6622,37.6306,37.6622,175721.0
2018-01-23 10:10:00,47.62,47.65,47.6,47.61,152959.0,37.6622,37.686,37.6464,37.6543,152959.0
2018-01-23 10:15:00,47.61,47.63,47.58,47.63,135475.0,37.6543,37.6701,37.6306,37.6701,135475.0
2018-01-23 10:20:00,47.62,47.7,47.6,47.69,453317.0,37.6622,37.7255,37.6464,37.7176,453317.0
2018-01-23 10:25:00,47.69,47.7,47.63,47.65,155631.0,37.7176,37.7255,37.6701,37.686,155631.0
2018-01-23 10:30:00,47.65,47.68,47.61,47.64,148137.0,37.686,37.7097,37.6543,37.6781,148137.0
2018-01-23 10:35:00,47.65,47.67,47.63,47.64,63734.0,37.686,37.7018,37.6701,37.6781,63734.0
2018-01-23 10:40:00,47.64,47.64,47.59,47.62,72545.0,37.6781,37.6781,37.6385,37.6622,72545.0
2018-01-23 10:45:00,47.63,47.63,47.58,47.59,75903.0,37.6701,37.6701,37.6306,37.6385,75903.0
2018-01-23 10:50:00,47.59,47.61,47.58,47.59,66209.0,37.6385,37.6543,37.6306,37.6385,66209.0
2018-01-23 10:55:00,47.58,47.61,47.56,47.59,78582.0,37.6306,37.6543,37.6148,37.6385,78582.0
2018-01-23 11:00:00,47.6,47.6,47.55,47.57,86147.0,37.6464,37.6464,37.6069,37.6227,86147.0
2018-01-23 11:05:00,47.57,47.58,47.54,47.55,61088.0,37.6227,37.6306,37.599,37.6069,61088.0
2018-01-23 11:10:00,47.54,47.55,47.52,47.54,30461.0,37.599,37.6069,37.5831,37.599,30461.0
2018-01-23 11:15:00,47.54,47.57,47.53,47.56,57950.0,37.599,37.6227,37.5911,37.6148,57950.0
2018-01-23 11:20:00,47.55,47.56,47.51,47.54,59997.0,37.6069,37.6148,37.5752,37.599,59997.0
2018-01-23 11:25:00,47.54,47.54,47.52,47.53,28444.0,37.599,37.599,37.5831,37.5911,28444.0
2018-01-23 11:30:00,47.53,47.53,47.49,47.49,49418.0,37.5911,37.5911,37.5594,37.5594,49418.0
2018-01-23 11:35:00,47.49,47.5,47.45,47.46,100021.0,37.5594,37.5673,37.5278,37.5357,100021.0
2018-01-23 11:40:00,47.46,47.48,47.43,47.44,95209.0,37.5357,37.5515,37.512,37.5199,95209.0
2018-01-23 11:45:00,47.45,47.47,47.44,47.45,123750.0,37.5278,37.5436,37.5199,37.5278,123750.0
2018-01-23 11:50:00,47.44,47.47,47.42,47.47,61220.0,37.5199,37.5436,37.5041,37.5436,61220.0
2018-01-23 11:55:00,47.47,47.47,47.46,47.47,40947.0,37.5436,37.5436,37.5357,37.5436,40947.0
2018-01-23 12:00:00,47.46,47.47,47.4,47.44,85611.0,37.5357,37.5436,37.4882,37.5199,85611.0
2018-01-23 12:05:00,47.44,47.45,47.42,47.42,43736.0,37.5199,37.5278,37.5041,37.5041,43736.0
2018-01-23 12:10:00,47.43,47.44,47.42,47.44,25876.0,37.512,37.5199,37.5041,37.5199,25876.0
2018-01-23 12:15:00,47.44,47.46,47.43,47.45,41985.0,37.5199,37.5357,37.512,37.5278,41985.0
2018-01-23 12:20:00,47.45,47.49,47.45,47.47,68101.0,37.5278,37.5594,37.5278,37.5436,68101.0
2018-01-23 12:25:00,47.48,47.52,47.46,47.5,96725.0,37.5515,37.5831,37.5357,37.5673,96725.0
2018-01-23 12:30:00,47.51,47.52,47.5,47.52,27629.0,37.5752,37.5831,37.5673,37.5831,27629.0
2018-01-23 12:35:00,47.51,47.52,47.5,47.51,38684.0,37.5752,37.5831,37.5673,37.5752,38684.0
2018-01-23 12:40:00,47.51,47.55,47.5,47.54,49051.0,37.5752,37.6069,37.5673,37.599,49051.0
2018-01-23 12:45:00,47.54,47.57,47.53,47.56,46920.0,37.599,37.6227,37.5911,37.6148,46920.0
2018-01-23 12:50:00,47.57,47.59,47.56,47.58,46264.0,37.6227,37.6385,37.6148,37.6306,46264.0
2018-01-23 12:55:00,47.58,47.59,47.57,47.59,23039.0,37.6306,37.6385,37.6227,37.6385,23039.0
2018-01-23 13:00:00,47.58,47.61,47.57,47.6,75661.0,37.6306,37.6543,37.6227,37.6464,75661.0
2018-01-23 13:05:00,47.61,47.61,47.56,47.57,85128.0,37.6543,37.6543,37.6148,37.6227,85128.0
2018-01-23 13:10:00,47.56,47.57,47.55,47.56,80907.0,37.6148,37.6227,37.6069,37.6148,80907.0
2018-01-23 13:15:00,47.56,47.56,47.53,47.53,39378.0,37.6148,37.6148,37.5911,37.5911,39378.0
2018-01-23 13:20:00,47.53,47.54,47.47,47.5,91267.0,37.5911,37.599,37.5436,37.5673,91267.0
2018-01-23 13:25:00,47.5,47.52,47.49,47.49,59791.0,37.5673,37.5831,37.5594,37.5594,59791.0
2018-01-23 13:30:00,47.5,47.51,47.48,47.49,50913.0,37.5673,37.5752,37.5515,37.5594,50913.0
2018-01-23 13:35:00,47.48,47.49,47.48,47.48,23487.0,37.5515,37.5594,37.5515,37.5515,23487.0
2018-01-23 13:40:00,47.48,47.51,47.46,47.47,96277.0,37.5515,37.5752,37.5357,37.5436,96277.0
2018-01-23 13:45:00,47.47,47.54,47.45,47.53,173238.0,37.5436,37.599,37.5278,37.5911,173238.0
2018-01-23 13:50:00,47.53,47.58,47.53,47.57,54765.0,37.5911,37.6306,37.5911,37.6227,54765.0
2018-01-23 13:55:00,47.57,47.59,47.56,47.56,48900.0,37.6227,37.6385,37.6148,37.6148,48900.0
2018-01-23 14:00:00,47.57,47.58,47.51,47.53,91496.0,37.6227,37.6306,37.5752,37.5911,91496.0
2018-01-23 14:05:00,47.54,47.54,47.52,47.53,58118.0,37.599,37.599,37.5831,37.5911,58118.0
2018-01-23 14:10:00,47.53,47.54,47.51,47.53,70267.0,37.5911,37.599,37.5752,37.5911,70267.0
2018-01-23 14:15:00,47.52,47.54,47.49,47.51,101950.0,37.5831,37.599,37.5594,37.5752,101950.0
2018-01-23 14:20:00,47.51,47.51,47.49,47.5,35394.0,37.5752,37.5752,37.5594,37.5673,35394.0
2018-01-23 14:25:00,47.5,47.52,47.49,47.5,72235.0,37.5673,37.5831,37.5594,37.5673,72235.0
2018-01-23 14:30:00,47.49,47.5,47.49,47.5,13529.0,37.5594,37.5673,37.5594,37.5673,13529.0
2018-01-23 14:35:00,47.5,47.52,47.49,47.52,49730.0,37.5673,37.5831,37.5594,37.5831,49730.0
2018-01-23 14:40:00,47.52,47.52,47.51,47.52,48428.0,37.5831,37.5831,37.5752,37.5831,48428.0
2018-01-23 14:45:00,47.52,47.52,47.49,47.52,73880.0,37.5831,37.5831,37.5594,37.5831,73880.0
2018-01-23 14:50:00,47.52,47.52,47.49,47.5,63321.0,37.5831,37.5831,37.5594,37.5673,63321.0
2018-01-23 14:55:00,47.5,47.51,47.48,47.51,273896.0,37.5673,37.5752,37.5515,37.5752,273896.0
2018-01-23 15:00:00,47.51,47.51,47.48,47.5,66594.0,37.5752,37.5752,37.5515,37.5673,66594.0
2018-01-23 15:05:00,47.5,47.51,47.48,47.48,67580.0,37.5673,37.5752,37.5515,37.5515,67580.0
2018-01-23 15:10:00,47.49,47.5,47.45,47.46,58555.0,37.5594,37.5673,37.5278,37.5357,58555.0
2018-01-23 15:15:00,47.47,47.5,47.46,47.48,68587.0,37.5436,37.5673,37.5357,37.5515,68587.0
2018-01-23 15:20:00,47.47,47.49,47.47,47.48,60413.0,37.5436,37.5594,37.5436,37.5515,60413.0
2018-01-23 15:25:00,47.49,47.5,47.47,47.48,75949.0,37.5594,37.5673,37.5436,37.5515,75949.0
2018-01-23 15:30:00,47.48,47.5,47.47,47.5,82165.0,37.5515,37.5673,37.5436,37.5673,82165.0
2018-01-23 15:35:00,47.5,47.51,47.48,47.48,196241.0,37.5673,37.5752,37.5515,37.5515,196241.0
2018-01-23 15:40:00,47.48,47.49,47.46,47.49,102630.0,37.5515,37.5594,37.5357,37.5594,102630.0
2018-01-23 15:45:00,47.49,47.53,47.48,47.52,234116.0,37.5594,37.5911,37.5515,37.5831,234116.0
2018-01-23 15:50:00,47.52,47.53,47.48,47.48,165566.0,37.5831,37.5911,37.5515,37.5515,165566.0
2018-01-23 15:55:00,47.49,47.54,47.41,47.47,912029.0,37.5594,37.599,37.4961,37.5436,912029.0
2018-01-24 09:30:00,47.53,47.6,47.48,47.57,424194.0,37.5911,37.6464,37.5515,37.6227,424194.0
2018-01-24 09:35:00,47.58,47.66,47.57,47.64,268115.0,37.6306,37.6939,37.6227,37.6781,268115.0
2018-01-24 09:40:00,47.65,47.67,47.58,47.6,118640.0,37.686,37.7018,37.6306,37.6464,118640.0
2018-01-24 09:45:00,47.6,47.64,47.57,47.62,153125.0,37.6464,37.6781,37.6227,37.6622,153125.0
2018-01-24 09:50:00,47.62,47.7,47.61,47.66,188637.0,37.6622,37.7255,37.6543,37.6939,188637.0
2018-01-24 09:55:00,47.67,47.67,47.61,47.62,179830.0,37.7018,37.7018,37.6543,37.6622,179830.0
2018-01-24 10:00:00,47.62,47.65,47.6,47.63,173120.0,37.6622,37.686,37.6464,37.6701,173120.0
2018-01-24 10:05:00,47.63,47.66,47.6,47.66,264649.0,37.6701,37.6939,37.6464,37.6939,264649.0
2018-01-24 10:10:00,47.65,47.69,47.63,47.65,147111.0,37.686,37.7176,37.6701,37.686,147111.0
2018-01-24 10:15:00,47.65,47.66,47.6,47.63,111188.0,37.686,37.6939,37.6464,37.6701,111188.0
2018-01-24 10:20:00,47.63,47.64,47.57,47.58,89201.0,37.6701,37.6781,37.6227,37.6306,89201.0
2018-01-24 10:25:00,47.58,47.62,47.57,47.59,68055.0,37.6306,37.6622,37.6227,37.6385,68055.0
2018-01-24 10:30:00,47.59,47.65,47.58,47.64,474760.0,37.6385,37.686,37.6306,37.6781,474760.0
2018-01-24 10:35:00,47.63,47.67,47.61,47.66,433147.0,37.6701,37.7018,37.6543,37.6939,433147.0
2018-01-24 10:40:00,47.67,47.68,47.65,47.66,123800.0,37.7018,37.7097,37.686,37.6939,123800.0
2018-01-24 10:45:00,47.66,47.73,47.65,47.72,179868.0,37.6939,37.7492,37.686,37.7413,179868.0
2018-01-24 10:50:00,47.72,47.73,47.69,47.72,420029.0,37.7413,37.7492,37.7176,37.7413,420029.0
2018-01-24 10:55:00,47.72,47.74,47.71,47.73,216331.0,37.7413,37.7571,37.7334,37.7492,216331.0
2018-01-24 11:00:00,47.73,47.75,47.73,47.75,453278.0,37.7492,37.7651,37.7492,37.7651,453278.0
2018-01-24 11:05:00,47.76,47.78,47.74,47.76,63504.0,37.773,37.7888,37.7571,37.773,63504.0
2018-01-24 11:10:00,47.76,47.77,47.71,47.73,196386.0,37.773,37.7809,37.7334,37.7492,196386.0
2018-01-24 11:15:00,47.73,47.74,47.68,47.71,179230.0,37.7492,37.7571,37.7097,37.7334,179230.0
2018-01-24 11:20:00,47.71,47.76,47.69,47.75,455265.0,37.7334,37.773,37.7176,37.7651,455265.0
2018-01-24 11:25:00,47.75,47.76,47.7,47.72,162970.0,37.7651,37.773,37.7255,37.7413,162970.0
2018-01-24 11:30:00,47.72,47.77,47.71,47.76,274444.0,37.7413,37.7809,37.7334,37.773,274444.0
2018-01-24 11:35:00,47.76,47.76,47.68,47.69,164890.0,37.773,37.773,37.7097,37.7176,164890.0
2018-01-24 11:40:00,47.69,47.7,47.64,47.66,86591.0,37.7176,37.7255,37.6781,37.6939,86591.0
2018-01-24 11:45:00,47.66,47.71,47.65,47.69,80529.0,37.6939,37.7334,37.686,37.7176,80529.0
2018-01-24 11:50:00,47.7,47.71,47.67,47.69,165545.0,37.7255,37.7334,37.7018,37.7176,165545.0
2018-01-24 11:55:00,47.69,47.7,47.66,47.66,91789.0,37.7176,37.7255,37.6939,37.6939,91789.0
2018-01-24 12:00:00,47.66,47.67,47.61,47.63,128489.0,37.6939,37.7018,37.6543,37.6701,128489.0
2018-01-24 12:05:00,47.63,47.66,47.62,47.66,49320.0,37.6701,37.6939,37.6622,37.6939,49320.0
2018-01-24 12:10:00,47.65,47.68,47.65,47.66,59036.0,37.686,37.7097,37.686,37.6939,59036.0
2018-01-24 12:15:00,47.67,47.68,47.63,47.67,119664.0,37.7018,37.7097,37.6701,37.7018,119664.0
2018-01-24 12:20:00,47.67,47.7,47.64,47.65,69837.0,37.7018,37.7255,37.6781,37.686,69837.0
2018-01-24 12:25:00,47.65,47.69,47.63,47.69,119595.0,37.686,37.7176,37.6701,37.7176,119595.0
2018-01-24 12:30:00,47.69,47.72,47.68,47.7,76158.0,37.7176,37.7413,37.7097,37.7255,76158.0
2018-01-24 12:35:00,47.7,47.73,47.69,47.69,88679.0,37.7255,37.7492,37.7176,37.7176,88679.0
2018-01-24 12:40:00,47.7,47.76,47.69,47.76,59161.0,37.7255,37.773,37.7176,37.773,59161.0
2018-01-24 12:45:00,47.76,47.77,47.72,47.76,92279.0,37.773,37.7809,37.7413,37.773,92279.0
2018-01-24 12:50:00,47.76,47.78,47.74,47.76,87793.0,37.773,37.7888,37.7571,37.773,87793.0
2018-01-24 12:55:00,47.76,47.78,47.74,47.74,52752.0,37.773,37.7888,37.7571,37.7571,52752.0
2018-01-24 13:00:00,47.74,47.75,47.73,47.73,52525.0,37.7571,37.7651,37.7492,37.7492,52525.0
2018-01-24 13:05:00,47.73,47.74,47.68,47.72,105232.0,37.7492,37.7571,37.7097,37.7413,105232.0
2018-01-24 13:10:00,47.72,47.73,47.67,47.69,107454.0,37.7413,37.7492,37.7018,37.7176,107454.0
2018-01-24 13:15:00,47.69,47.7,47.66,47.7,87070.0,37.7176,37.7255,37.6939,37.7255,87070.0
2018-01-24 13:20:00,47.69,47.72,47.68,47.71,114420.0,37.7176,37.7413,37.7097,37.7334,114420.0
2018-01-24 13:25:00,47.72,47.75,47.71,47.73,62373.0,37.7413,37.7651,37.7334,37.7492,62373.0
2018-01-24 13:30:00,47.72,47.76,47.71,47.75,62190.0,37.7413,37.773,37.7334,37.7651,62190.0
2018-01-24 13:35:00,47.76,47.77,47.71,47.73,84200.0,37.773,37.7809,37.7334,37.7492,84200.0
2018-01-24 13:40:00,47.73,47.75,47.72,47.73,69591.0,37.7492,37.7651,37.7413,37.7492,69591.0
2018-01-24 13:45:00,47.73,47.75,47.72,47.73,51840.0,37.7492,37.7651,37.7413,37.7492,51840.0
2018-01-24 13:50:00,47.74,47.78,47.73,47.76,65304.0,37.7571,37.7888,37.7492,37.773,65304.0
2018-01-24 13:55:00,47.77,47.78,47.74,47.77,66849.0,37.7809,37.7888,37.7571,37.7809,66849.0
2018-01-24 14:00:00,47.76,47.78,47.74,47.75,66588.0,37.773,37.7888,37.7571,37.7651,66588.0
2018-01-24 14:05:00,47.75,47.78,47.75,47.78,38884.0,37.7651,37.7888,37.7651,37.7888,38884.0
2018-01-24 14:10:00,47.77,47.78,47.77,47.78,18895.0,37.7809,37.7888,37.7809,37.7888,18895.0
2018-01-24 14:15:00,47.78,47.82,47.76,47.81,200665.0,37.7888,37.8204,37.773,37.8125,200665.0
2018-01-24 14:20:00,47.8,47.81,47.76,47.78,69143.0,37.8046,37.8125,37.773,37.7888,69143.0
2018-01-24 14:25:00,47.77,47.82,47.77,47.8,125907.0,37.7809,37.8204,37.7809,37.8046,125907.0
2018-01-24 14:30:00,47.81,47.81,47.76,47.79,94177.0,37.8125,37.8125,37.773,37.7967,94177.0
2018-01-24 14:35:00,47.78,47.82,47.78,47.8,71589.0,37.7888,37.8204,37.7888,37.8046,71589.0
2018-01-24 14:40:00,47.8,47.84,47.8,47.84,97161.0,37.8046,37.8362,37.8046,37.8362,97161.0
2018-01-24 14:45:00,47.84,47.89,47.84,47.88,175277.0,37.8362,37.8758,37.8362,37.8679,175277.0
2018-01-24 14:50:00,47.88,47.93,47.88,47.93,114163.0,37.8679,37.9074,37.8679,37.9074,114163.0
2018-01-24 14:55:00,47.93,47.94,47.89,47.9,199866.0,37.9074,37.9153,37.8758,37.8837,199866.0
2018-01-24 15:00:00,47.89,47.9,47.86,47.87,127380.0,37.8758,37.8837,37.852,37.86,127380.0
2018-01-24 15:05:00,47.88,47.91,47.87,47.89,151547.0,37.8679,37.8916,37.86,37.8758,151547.0
2018-01-24 15:10:00,47.89,47.92,47.88,47.9,167832.0,37.8758,37.8995,37.8679,37.8837,167832.0
2018-01-24 15:15:00,47.9,47.92,47.88,47.89,161091.0,37.8837,37.8995,37.8679,37.8758,161091.0
2018-01-24 15:20:00,47.89,47.9,47.88,47.89,71746.0,37.8758,37.8837,37.8679,37.8758,71746.0
2018-01-24 15:25:00,47.9,47.91,47.88,47.9,134848.0,37.8837,37.8916,37.8679,37.8837,134848.0
2018-01-24 15:30:00,47.91,47.91,47.89,47.9,260074.0,37.8916,37.8916,37.8758,37.8837,260074.0
2018-01-24 15:35:00,47.91,47.92,47.9,47.91,207285.0,37.8916,37.8995,37.8837,37.8916,207285.0
2018-01-24 15:40:00,47.91,47.92,47.9,47.91,164706.0,37.8916,37.8995,37.8837,37.8916,164706.0
2018-01-24 15:45:00,47.91,47.95,47.9,47.93,370502.0,37.8916,37.9232,37.8837,37.9074,370502.0
2018-01-24 15:50:00,47.92,47.93,47.89,47.9,397588.0,37.8995,37.9074,37.8758,37.8837,397588.0
2018-01-24 15:55:00,47.91,47.95,47.81,47.83,1525401.0,37.8916,37.9232,37.8125,37.8283,1525401.0
2018-01-25 09:30:00,47.7,47.89,47.7,47.88,434781.0,37.7255,37.8758,37.7255,37.8679,434781.0
2018-01-25 09:35:00,47.88,47.95,47.81,47.84,189890.0,37.8679,37.9232,37.8125,37.8362,189890.0
2018-01-25 09:40:00,47.84,47.86,47.78,47.82,163883.0,37.8362,37.852,37.7888,37.8204,163883.0
2018-01-25 09:45:00,47.82,47.84,47.8,47.84,82023.0,37.8204,37.8362,37.8046,37.8362,82023.0
2018-01-25 09:50:00,47.83,47.89,47.82,47.87,86540.0,37.8283,37.8758,37.8204,37.86,86540.0
2018-01-25 09:55:00,47.87,47.88,47.78,47.8,136949.0,37.86,37.8679,37.7888,37.8046,136949.0
2018-01-25 10:00:00,47.81,47.91,47.79,47.9,94900.0,37.8125,37.8916,37.7967,37.8837,94900.0
2018-01-25 10:05:00,47.9,47.97,47.86,47.86,164424.0,37.8837,37.939,37.852,37.852,164424.0
2018-01-25 10:10:00,47.87,47.89,47.85,47.88,120383.0,37.86,37.8758,37.8441,37.8679,120383.0
2018-01-25 10:15:00,47.88,47.9,47.87,47.89,51100.0,37.8679,37.8837,37.86,37.8758,51100.0
2018-01-25 10:20:00,47.89,47.94,47.87,47.93,306167.0,37.8758,37.9153,37.86,37.9074,306167.0
2018-01-25 10:25:00,47.93,47.94,47.88,47.91,101430.0,37.9074,37.9153,37.8679,37.8916,101430.0
2018-01-25 10:30:00,47.91,47.93,47.89,47.92,100905.0,37.8916,37.9074,37.8758,37.8995,100905.0
2018-01-25 10:35:00,47.92,47.94,47.91,47.94,110411.0,37.8995,37.9153,37.8916,37.9153,110411.0
2018-01-25 10:40:00,47.93,47.93,47.89,47.91,131601.0,37.9074,37.9074,37.8758,37.8916,131601.0
2018-01-25 10:45:00,47.91,47.93,47.9,47.92,96162.0,37.8916,37.9074,37.8837,37.8995,96162.0
2018-01-25 10:50:00,47.92,47.97,47.91,47.97,67079.0,37.8995,37.939,37.8916,37.939,67079.0
2018-01-25 10:55:00,47.97,47.98,47.94,47.96,124627.0,37.939,37.947,37.9153,37.9311,124627.0
2018-01-25 11:00:00,47.96,47.97,47.93,47.94,94129.0,37.9311,37.939,37.9074,37.9153,94129.0
2018-01-25 11:05:00,47.93,47.96,47.92,47.96,132146.0,37.9074,37.9311,37.8995,37.9311,132146.0
2018-01-25 11:10:00,47.95,48.0,47.95,47.97,164045.0,37.9232,37.9628,37.9232,37.939,164045.0
2018-01-25 11:15:00,47.97,48.0,47.97,47.98,124779.0,37.939,37.9628,37.939,37.947,124779.0
2018-01-25 11:20:00,47.98,47.98,47.91,47.91,118121.0,37.947,37.947,37.8916,37.8916,118121.0
2018-01-25 11:25:00,47.91,47.95,47.91,47.94,74008.0,37.8916,37.9232,37.8916,37.9153,74008.0
2018-01-25 11:30:00,47.94,47.94,47.91,47.92,47615.0,37.9153,37.9153,37.8916,37.8995,47615.0
2018-01-25 11:35:00,47.91,47.96,47.91,47.96,97932.0,37.8916,37.9311,37.8916,37.9311,97932.0
2018-01-25 11:40:00,47.95,47.96,47.91,47.95,97129.0,37.9232,37.9311,37.8916,37.9232,97129.0
2018-01-25 11:45:00,47.96,47.96,47.82,47.86,127248.0,37.9311,37.9311,37.8204,37.852,127248.0
2018-01-25 11:50:00,47.86,47.88,47.77,47.8,132496.0,37.852,37.8679,37.7809,37.8046,132496.0
2018-01-25 11:55:00,47.8,47.83,47.74,47.76,122493.0,37.8046,37.8283,37.7571,37.773,122493.0
2018-01-25 12:00:00,47.76,47.79,47.72,47.79,156798.0,37.773,37.7967,37.7413,37.7967,156798.0
2018-01-25 12:05:00,47.78,47.87,47.78,47.86,118243.0,37.7888,37.86,37.7888,37.852,118243.0
2018-01-25 12:10:00,47.86,47.9,47.85,47.86,94060.0,37.852,37.8837,37.8441,37.852,94060.0
2018-01-25 12:15:00,47.85,47.9,47.85,47.87,83550.0,37.8441,37.8837,37.8441,37.86,83550.0
2018-01-25 12:20:00,47.87,47.88,47.83,47.85,72726.0,37.86,37.8679,37.8283,37.8441,72726.0
2018-01-25 12:25:00,47.85,47.88,47.83,47.88,42087.0,37.8441,37.8679,37.8283,37.8679,42087.0
2018-01-25 12:30:00,47.88,47.89,47.82,47.84,78462.0,37.8679,37.8758,37.8204,37.8362,78462.0
2018-01-25 12:35:00,47.84,47.84,47.82,47.84,60141.0,37.8362,37.8362,37.8204,37.8362,60141.0
2018-01-25 12:40:00,47.84,47.85,47.81,47.82,45654.0,37.8362,37.8441,37.8125,37.8204,45654.0
2018-01-25 12:45:00,47.81,47.86,47.81,47.86,40292.0,37.8125,37.852,37.8125,37.852,40292.0
2018-01-25 12:50:00,47.86,47.87,47.85,47.87,50954.0,37.852,37.86,37.8441,37.86,50954.0
2018-01-25 12:55:00,47.86,47.9,47.85,47.9,54241.0,37.852,37.8837,37.8441,37.8837,54241.0
2018-01-25 13:00:00,47.9,47.9,47.84,47.84,84376.0,37.8837,37.8837,37.8362,37.8362,84376.0
2018-01-25 13:05:00,47.84,47.89,47.84,47.88,45972.0,37.8362,37.8758,37.8362,37.8679,45972.0
2018-01-25 13:10:00,47.88,47.92,47.86,47.91,128348.0,37.8679,37.8995,37.852,37.8916,128348.0
2018-01-25 13:15:00,47.9,47.92,47.89,47.9,50389.0,37.8837,37.8995,37.8758,37.8837,50389.0
2018-01-25 13:20:00,47.9,47.91,47.87,47.89,75565.0,37.8837,37.8916,37.86,37.8758,75565.0
2018-01-25 13:25:00,47.89,47.89,47.86,47.89,50240.0,37.8758,37.8758,37.852,37.8758,50240.0
2018-01-25 13:30:00,47.89,47.89,47.86,47.88,119871.0,37.8758,37.8758,37.852,37.8679,119871.0
2018-01-25 13:35:00,47.88,47.9,47.88,47.89,52593.0,37.8679,37.8837,37.8679,37.8758,52593.0
2018-01-25 13:40:00,47.89,47.9,47.88,47.9,236330.0,37.8758,37.8837,37.8679,37.8837,236330.0
2018-01-25 13:45:00,47.89,47.92,47.89,47.91,33881.0,37.8758,37.8995,37.8758,37.8916,33881.0
2018-01-25 13:50:00,47.91,47.94,47.9,47.91,124768.0,37.8916,37.9153,37.8837,37.8916,124768.0
2018-01-25 13:55:00,47.91,47.94,47.9,47.94,134196.0,37.8916,37.9153,37.8837,37.9153,134196.0
2018-01-25 14:00:00,47.94,47.96,47.92,47.93,118395.0,37.9153,37.9311,37.8995,37.9074,118395.0
2018-01-25 14:05:00,47.93,47.93,47.87,47.89,132886.0,37.9074,37.9074,37.86,37.8758,132886.0
2018-01-25 14:10:00,47.89,47.89,47.82,47.86,165826.0,37.8758,37.8758,37.8204,37.852,165826.0
2018-01-25 14:15:00,47.86,47.87,47.83,47.86,70577.0,37.852,37.86,37.8283,37.852,70577.0
2018-01-25 14:20:00,47.86,47.87,47.81,47.87,274696.0,37.852,37.86,37.8125,37.86,274696.0
2018-01-25 14:25:00,47.86,47.87,47.82,47.84,77729.0,37.852,37.86,37.8204,37.8362,77729.0
2018-01-25 14:30:00,47.85,47.86,47.83,47.86,104998.0,37.8441,37.852,37.8283,37.852,104998.0
2018-01-25 14:35:00,47.86,47.87,47.79,47.81,71189.0,37.852,37.86,37.7967,37.8125,71189.0
2018-01-25 14:40:00,47.8,47.85,47.8,47.84,87625.0,37.8046,37.8441,37.8046,37.8362,87625.0
2018-01-25 14:45:00,47.84,47.88,47.83,47.88,67222.0,37.8362,37.8679,37.8283,37.8679,67222.0
2018-01-25 14:50:00,47.88,47.88,47.78,47.81,226997.0,37.8679,37.8679,37.7888,37.8125,226997.0
2018-01-25 14:55:00,47.81,47.81,47.75,47.75,324669.0,37.8125,37.8125,37.7651,37.7651,324669.0
2018-01-25 15:00:00,47.76,47.76,47.71,47.75,112019.0,37.773,37.773,37.7334,37.7651,112019.0
2018-01-25 15:05:00,47.76,47.81,47.75,47.8,78983.0,37.773,37.8125,37.7651,37.8046,78983.0
2018-01-25 15:10:00,47.8,47.84,47.77,47.83,167822.0,37.8046,37.8362,37.7809,37.8283,167822.0
2018-01-25 15:15:00,47.82,47.86,47.81,47.86,115312.0,37.8204,37.852,37.8125,37.852,115312.0
2018-01-25 15:20:00,47.86,47.88,47.85,47.87,99753.0,37.852,37.8679,37.8441,37.86,99753.0
2018-01-25 15:25:00,47.87,47.88,47.85,47.86,126046.0,37.86,37.8679,37.8441,37.852,126046.0
2018-01-25 15:30:00,47.86,47.87,47.85,47.86,127666.0,37.852,37.86,37.8441,37.852,127666.0
2018-01-25 15:35:00,47.86,47.87,47.83,47.84,95939.0,37.852,37.86,37.8283,37.8362,95939.0
2018-01-25 15:40:00,47.84,47.87,47.83,47.85,117201.0,37.8362,37.86,37.8283,37.8441,117201.0
2018-01-25 15:45:00,47.86,47.89,47.84,47.86,350243.0,37.852,37.8758,37.8362,37.852,350243.0
2018-01-25 15:50:00,47.86,47.89,47.85,47.89,288788.0,37.852,37.8758,37.8441,37.8758,288788.0
2018-01-25 15:55:00,47.89,47.91,47.83,47.84,715216.0,37.8758,37.8916,37.8283,37.8362,715216.0
2018-01-26 09:30:00,47.78,47.97,47.74,47.96,395022.0,37.7888,37.939,37.7571,37.9311,395022.0
2018-01-26 09:35:00,47.96,48.0,47.92,47.98,181687.0,37.9311,37.9628,37.8995,37.947,181687.0
2018-01-26 09:40:00,47.99,48.08,47.98,48.05,732365.0,37.9549,38.026,37.947,38.0023,732365.0
2018-01-26 09:45:00,48.05,48.11,48.02,48.05,175999.0,38.0023,38.0498,37.9786,38.0023,175999.0
2018-01-26 09:50:00,48.05,48.1,48.0,48.08,266973.0,38.0023,38.0419,37.9628,38.026,266973.0
2018-01-26 09:55:00,48.09,48.1,48.03,48.04,131099.0,38.034,38.0419,37.9865,37.9944,131099.0
2018-01-26 10:00:00,48.03,48.06,48.02,48.03,93298.0,37.9865,38.0102,37.9786,37.9865,93298.0
2018-01-26 10:05:00,48.04,48.04,47.98,48.03,128101.0,37.9944,37.9944,37.947,37.9865,128101.0
2018-01-26 10:10:00,48.03,48.04,47.96,47.98,77900.0,37.9865,37.9944,37.9311,37.947,77900.0
2018-01-26 10:15:00,47.98,48.02,47.94,48.02,147895.0,37.947,37.9786,37.9153,37.9786,147895.0
2018-01-26 10:20:00,48.02,48.03,47.98,47.99,37320.0,37.9786,37.9865,37.947,37.9549,37320.0
2018-01-26 10:25:00,47.99,48.02,47.99,48.01,38354.0,37.9549,37.9786,37.9549,37.9707,38354.0
2018-01-26 10:30:00,48.01,48.11,48.0,48.11,115462.0,37.9707,38.0498,37.9628,38.0498,115462.0
2018-01-26 10:35:00,48.1,48.18,48.08,48.16,144681.0,38.0419,38.1051,38.026,38.0893,144681.0
2018-01-26 10:40:00,48.16,48.2,48.16,48.19,136709.0,38.0893,38.121,38.0893,38.113,136709.0
2018-01-26 10:45:00,48.18,48.23,48.17,48.23,186433.0,38.1051,38.1447,38.0972,38.1447,186433.0
2018-01-26 10:50:00,48.23,48.25,48.22,48.23,85591.0,38.1447,38.1605,38.1368,38.1447,85591.0
2018-01-26 10:55:00,48.23,48.24,48.19,48.23,195940.0,38.1447,38.1526,38.113,38.1447,195940.0
2018-01-26 11:00:00,48.23,48.28,48.22,48.28,168684.0,38.1447,38.1842,38.1368,38.1842,168684.0
2018-01-26 11:05:00,48.28,48.36,48.25,48.34,161559.0,38.1842,38.2475,38.1605,38.2317,161559.0
2018-01-26 11:10:00,48.34,48.36,48.33,48.34,102633.0,38.2317,38.2475,38.2238,38.2317,102633.0
2018-01-26 11:15:00,48.34,48.35,48.32,48.34,67348.0,38.2317,38.2396,38.2159,38.2317,67348.0
2018-01-26 11:20:00,48.33,48.34,48.28,48.28,40869.0,38.2238,38.2317,38.1842,38.1842,40869.0
2018-01-26 11:25:00,48.29,48.29,48.24,48.28,71765.0,38.1921,38.1921,38.1526,38.1842,71765.0
2018-01-26 11:30:00,48.28,48.32,48.28,48.29,50755.0,38.1842,38.2159,38.1842,38.1921,50755.0
2018-01-26 11:35:00,48.3,48.3,48.26,48.27,45323.0,38.2,38.2,38.1684,38.1763,45323.0
2018-01-26 11:40:00,48.27,48.3,48.26,48.29,67206.0,38.1763,38.2,38.1684,38.1921,67206.0
2018-01-26 11:45:00,48.29,48.31,48.26,48.26,72814.0,38.1921,38.2079,38.1684,38.1684,72814.0
2018-01-26 11:50:00,48.26,48.27,48.24,48.24,40258.0,38.1684,38.1763,38.1526,38.1526,40258.0
2018-01-26 11:55:00,48.24,48.27,48.23,48.27,61121.0,38.1526,38.1763,38.1447,38.1763,61121.0
2018-01-26 12:00:00,48.26,48.27,48.23,48.25,50574.0,38.1684,38.1763,38.1447,38.1605,50574.0
2018-01-26 12:05:00,48.25,48.26,48.22,48.25,52656.0,38.1605,38.1684,38.1368,38.1605,52656.0
2018-01-26 12:10:00,48.25,48.29,48.25,48.25,119035.0,38.1605,38.1921,38.1605,38.1605,119035.0
2018-01-26 12:15:00,48.26,48.27,48.25,48.26,35214.0,38.1684,38.1763,38.1605,38.1684,35214.0
2018-01-26 12:20:00,48.27,48.29,48.26,48.26,75022.0,38.1763,38.1921,38.1684,38.1684,75022.0
2018-01-26 12:25:00,48.27,48.27,48.23,48.25,55550.0,38.1763,38.1763,38.1447,38.1605,55550.0
2018-01-26 12:30:00,48.26,48.26,48.23,48.25,66790.0,38.1684,38.1684,38.1447,38.1605,66790.0
2018-01-26 12:35:00,48.25,48.28,48.24,48.26,53050.0,38.1605,38.1842,38.1526,38.1684,53050.0
2018-01-26 12:40:00,48.27,48.28,48.26,48.27,32672.0,38.1763,38.1842,38.1684,38.1763,32672.0
2018-01-26 12:45:00,48.28,48.32,48.27,48.31,60910.0,38.1842,38.2159,38.1763,38.2079,60910.0
2018-01-26 12:50:00,48.32,48.34,48.3,48.32,59483.0,38.2159,38.2317,38.2,38.2159,59483.0
2018-01-26 12:55:00,48.32,48.36,48.31,48.32,88338.0,38.2159,38.2475,38.2079,38.2159,88338.0
2018-01-26 13:00:00,48.32,48.34,48.31,48.32,32247.0,38.2159,38.2317,38.2079,38.2159,32247.0
2018-01-26 13:05:00,48.32,48.33,48.3,48.32,30045.0,38.2159,38.2238,38.2,38.2159,30045.0
2018-01-26 13:10:00,48.31,48.32,48.31,48.31,26545.0,38.2079,38.2159,38.2079,38.2079,26545.0
2018-01-26 13:15:00,48.31,48.34,48.31,48.33,51956.0,38.2079,38.2317,38.2079,38.2238,51956.0
2018-01-26 13:20:00,48.32,48.37,48.31,48.33,67967.0,38.2159,38.2554,38.2079,38.2238,67967.0
2018-01-26 13:25:00,48.33,48.36,48.33,48.35,43139.0,38.2238,38.2475,38.2238,38.2396,43139.0
2018-01-26 13:30:00,48.34,48.36,48.33,48.36,38180.0,38.2317,38.2475,38.2238,38.2475,38180.0
2018-01-26 13:35:00,48.36,48.37,48.34,48.35,41791.0,38.2475,38.2554,38.2317,38.2396,41791.0
2018-01-26 13:40:00,48.34,48.37,48.34,48.37,94429.0,38.2317,38.2554,38.2317,38.2554,94429.0
2018-01-26 13:45:00,48.37,48.39,48.36,48.39,88741.0,38.2554,38.2712,38.2475,38.2712,88741.0
2018-01-26 13:50:00,48.38,48.4,48.38,48.39,33296.0,38.2633,38.2791,38.2633,38.2712,33296.0
2018-01-26 13:55:00,48.39,48.39,48.38,48.39,44082.0,38.2712,38.2712,38.2633,38.2712,44082.0
2018-01-26 14:00:00,48.39,48.4,48.38,48.4,45710.0,38.2712,38.2791,38.2633,38.2791,45710.0
2018-01-26 14:05:00,48.4,48.4,48.36,48.39,269413.0,38.2791,38.2791,38.2475,38.2712,269413.0
2018-01-26 14:10:00,48.39,48.39,48.33,48.35,129174.0,38.2712,38.2712,38.2238,38.2396,129174.0
2018-01-26 14:15:00,48.36,48.37,48.35,48.36,48196.0,38.2475,38.2554,38.2396,38.2475,48196.0
2018-01-26 14:20:00,48.35,48.39,48.35,48.39,98526.0,38.2396,38.2712,38.2396,38.2712,98526.0
2018-01-26 14:25:00,48.39,48.39,48.35,48.35,116508.0,38.2712,38.2712,38.2396,38.2396,116508.0
2018-01-26 14:30:00,48.35,48.38,48.34,48.37,126789.0,38.2396,38.2633,38.2317,38.2554,126789.0
2018-01-26 14:35:00,48.36,48.39,48.36,48.39,121643.0,38.2475,38.2712,38.2475,38.2712,121643.0
2018-01-26 14:40:00,48.39,48.4,48.38,48.39,68065.0,38.2712,38.2791,38.2633,38.2712,68065.0
2018-01-26 14:45:00,48.39,48.46,48.39,48.46,284781.0,38.2712,38.3266,38.2712,38.3266,284781.0
2018-01-26 14:50:00,48.45,48.46,48.44,48.45,66817.0,38.3187,38.3266,38.3108,38.3187,66817.0
2018-01-26 14:55:00,48.45,48.45,48.41,48.42,112963.0,38.3187,38.3187,38.287,38.2949,112963.0
2018-01-26 15:00:00,48.41,48.47,48.41,48.47,185337.0,38.287,38.3345,38.287,38.3345,185337.0
2018-01-26 15:05:00,48.47,48.49,48.46,48.48,129918.0,38.3345,38.3503,38.3266,38.3424,129918.0
2018-01-26 15:10:00,48.48,48.5,48.48,48.48,231783.0,38.3424,38.3582,38.3424,38.3424,231783.0
2018-01-26 15:15:00,48.49,48.49,48.47,48.48,161695.0,38.3503,38.3503,38.3345,38.3424,161695.0
2018-01-26 15:20:00,48.49,48.5,48.47,48.48,166549.0,38.3503,38.3582,38.3345,38.3424,166549.0
2018-01-26 15:25:00,48.48,48.51,48.46,48.48,279306.0,38.3424,38.3661,38.3266,38.3424,279306.0
2018-01-26 15:30:00,48.48,48.51,48.48,48.5,161966.0,38.3424,38.3661,38.3424,38.3582,161966.0
2018-01-26 15:35:00,48.5,48.56,48.49,48.55,225695.0,38.3582,38.4057,38.3503,38.3978,225695.0
2018-01-26 15:40:00,48.55,48.62,48.55,48.61,248099.0,38.3978,38.4531,38.3978,38.4452,248099.0
2018-01-26 15:45:00,48.61,48.61,48.53,48.54,318048.0,38.4452,38.4452,38.3819,38.3899,318048.0
2018-01-26 15:50:00,48.54,48.54,48.45,48.46,508696.0,38.3899,38.3899,38.3187,38.3266,508696.0
2018-01-26 15:55:00,48.46,48.53,48.42,48.52,1083893.0,38.3266,38.3819,38.2949,38.374,1083893.0
2018-01-29 09:30:00,48.21,48.46,48.21,48.46,501320.0,38.1289,38.3266,38.1289,38.3266,501320.0
2018-01-29 09:35:00,48.46,48.46,48.07,48.09,249712.0,38.3266,38.3266,38.0181,38.034,249712.0
2018-01-29 09:40:00,48.09,48.28,48.09,48.26,155693.0,38.034,38.1842,38.034,38.1684,155693.0
2018-01-29 09:45:00,48.26,48.28,48.16,48.18,97214.0,38.1684,38.1842,38.0893,38.1051,97214.0
2018-01-29 09:50:00,48.17,48.18,48.07,48.09,138109.0,38.0972,38.1051,38.0181,38.034,138109.0
2018-01-29 09:55:00,48.09,48.14,48.01,48.04,99866.0,38.034,38.0735,37.9707,37.9944,99866.0
2018-01-29 10:00:00,48.05,48.07,47.86,47.9,217095.0,38.0023,38.0181,37.852,37.8837,217095.0
2018-01-29 10:05:00,47.9,47.95,47.85,47.91,123372.0,37.8837,37.9232,37.8441,37.8916,123372.0
2018-01-29 10:10:00,47.91,47.99,47.91,47.95,119634.0,37.8916,37.9549,37.8916,37.9232,119634.0
2018-01-29 10:15:00,47.94,47.94,47.74,47.75,176804.0,37.9153,37.9153,37.7571,37.7651,176804.0
2018-01-29 10:20:00,47.74,47.79,47.72,47.78,108300.0,37.7571,37.7967,37.7413,37.7888,108300.0
2018-01-29 10:25:00,47.78,47.8,47.72,47.73,79340.0,37.7888,37.8046,37.7413,37.7492,79340.0
2018-01-29 10:30:00,47.73,47.74,47.69,47.7,74772.0,37.7492,37.7571,37.7176,37.7255,74772.0
2018-01-29 10:35:00,47.69,47.73,47.67,47.69,113157.0,37.7176,37.7492,37.7018,37.7176,113157.0
2018-01-29 10:40:00,47.7,47.74,47.67,47.69,112030.0,37.7255,37.7571,37.7018,37.7176,112030.0
2018-01-29 10:45:00,47.69,47.69,47.61,47.65,107396.0,37.7176,37.7176,37.6543,37.686,107396.0
2018-01-29 10:50:00,47.66,47.69,47.64,47.66,47298.0,37.6939,37.7176,37.6781,37.6939,47298.0
2018-01-29 10:55:00,47.66,47.74,47.66,47.7,71009.0,37.6939,37.7571,37.6939,37.7255,71009.0
2018-01-29 11:00:00,47.7,47.71,47.65,47.68,95734.0,37.7255,37.7334,37.686,37.7097,95734.0
2018-01-29 11:05:00,47.68,47.71,47.64,47.71,67474.0,37.7097,37.7334,37.6781,37.7334,67474.0
2018-01-29 11:10:00,47.71,47.72,47.69,47.72,70146.0,37.7334,37.7413,37.7176,37.7413,70146.0
2018-01-29 11:15:00,47.71,47.72,47.66,47.66,84463.0,37.7334,37.7413,37.6939,37.6939,84463.0
2018-01-29 11:20:00,47.66,47.66,47.57,47.64,255281.0,37.6939,37.6939,37.6227,37.6781,255281.0
2018-01-29 11:25:00,47.65,47.72,47.64,47.69,68573.0,37.686,37.7413,37.6781,37.7176,68573.0
2018-01-29 11:30:00,47.7,47.71,47.64,47.68,76672.0,37.7255,37.7334,37.6781,37.7097,76672.0
2018-01-29 11:35:00,47.68,47.7,47.67,47.68,65061.0,37.7097,37.7255,37.7018,37.7097,65061.0
2018-01-29 11:40:00,47.67,47.71,47.63,47.7,109488.0,37.7018,37.7334,37.6701,37.7255,109488.0
2018-01-29 11:45:00,47.7,47.78,47.69,47.76,153814.0,37.7255,37.7888,37.7176,37.773,153814.0
2018-01-29 11:50:00,47.76,47.79,47.74,47.75,61662.0,37.773,37.7967,37.7571,37.7651,61662.0
2018-01-29 11:55:00,47.75,47.79,47.74,47.78,99906.0,37.7651,37.7967,37.7571,37.7888,99906.0
2018-01-29 12:00:00,47.78,47.8,47.76,47.8,227404.0,37.7888,37.8046,37.773,37.8046,227404.0
2018-01-29 12:05:00,47.79,47.83,47.78,47.79,76296.0,37.7967,37.8283,37.7888,37.7967,76296.0
2018-01-29 12:10:00,47.79,47.86,47.78,47.85,97192.0,37.7967,37.852,37.7888,37.8441,97192.0
2018-01-29 12:15:00,47.85,47.89,47.84,47.86,55390.0,37.8441,37.8758,37.8362,37.852,55390.0
2018-01-29 12:20:00,47.86,47.87,47.84,47.85,48829.0,37.852,37.86,37.8362,37.8441,48829.0
2018-01-29 12:25:00,47.86,47.86,47.82,47.83,60096.0,37.852,37.852,37.8204,37.8283,60096.0
2018-01-29 12:30:00,47.84,47.86,47.83,47.85,74622.0,37.8362,37.852,37.8283,37.8441,74622.0
2018-01-29 12:35:00,47.86,47.88,47.85,47.85,42950.0,37.852,37.8679,37.8441,37.8441,42950.0
2018-01-29 12:40:00,47.86,47.88,47.84,47.88,190731.0,37.852,37.8679,37.8362,37.8679,190731.0
2018-01-29 12:45:00,47.88,47.9,47.87,47.89,52011.0,37.8679,37.8837,37.86,37.8758,52011.0
2018-01-29 12:50:00,47.89,47.96,47.88,47.95,102987.0,37.8758,37.9311,37.8679,37.9232,102987.0
2018-01-29 12:55:00,47.96,48.01,47.95,48.0,84963.0,37.9311,37.9707,37.9232,37.9628,84963.0
2018-01-29 13:00:00,48.0,48.02,47.99,48.0,77093.0,37.9628,37.9786,37.9549,37.9628,77093.0
2018-01-29 13:05:00,48.01,48.02,47.99,47.99,86805.0,37.9707,37.9786,37.9549,37.9549,86805.0
2018-01-29 13:10:00,47.99,48.06,47.99,48.05,255992.0,37.9549,38.0102,37.9549,38.0023,255992.0
2018-01-29 13:15:00,48.05,48.13,48.04,48.09,147294.0,38.0023,38.0656,37.9944,38.034,147294.0
2018-01-29 13:20:00,48.09,48.13,48.07,48.13,57440.0,38.034,38.0656,38.0181,38.0656,57440.0
2018-01-29 13:25:00,48.13,48.14,48.12,48.14,32226.0,38.0656,38.0735,38.0577,38.0735,32226.0
2018-01-29 13:30:00,48.14,48.15,48.12,48.13,62971.0,38.0735,38.0814,38.0577,38.0656,62971.0
2018-01-29 13:35:00,48.13,48.14,48.11,48.13,31622.0,38.0656,38.0735,38.0498,38.0656,31622.0
2018-01-29 13:40:00,48.14,48.14,48.08,48.09,65596.0,38.0735,38.0735,38.026,38.034,65596.0
2018-01-29 13:45:00,48.09,48.12,48.08,48.1,40217.0,38.034,38.0577,38.026,38.0419,40217.0
2018-01-29 13:50:00,48.09,48.14,48.09,48.11,61680.0,38.034,38.0735,38.034,38.0498,61680.0
2018-01-29 13:55:00,48.12,48.12,48.1,48.1,29565.0,38.0577,38.0577,38.0419,38.0419,29565.0
2018-01-29 14:00:00,48.11,48.12,48.04,48.04,163463.0,38.0498,38.0577,37.9944,37.9944,163463.0
2018-01-29 14:05:00,48.04,48.07,48.04,48.07,36054.0,37.9944,38.0181,37.9944,38.0181,36054.0
2018-01-29 14:10:00,48.06,48.08,48.04,48.07,78168.0,38.0102,38.026,37.9944,38.0181,78168.0
2018-01-29 14:15:00,48.07,48.07,48.03,48.05,69392.0,38.0181,38.0181,37.9865,38.0023,69392.0
2018-01-29 14:20:00,48.04,48.05,48.01,48.03,80985.0,37.9944,38.0023,37.9707,37.9865,80985.0
2018-01-29 14:25:00,48.03,48.04,47.99,48.0,108340.0,37.9865,37.9944,37.9549,37.9628,108340.0
2018-01-29 14:30:00,48.01,48.02,47.94,47.95,75379.0,37.9707,37.9786,37.9153,37.9232,75379.0
2018-01-29 14:35:00,47.96,47.98,47.92,47.92,92823.0,37.9311,37.947,37.8995,37.8995,92823.0
2018-01-29 14:40:00,47.92,47.95,47.9,47.91,101480.0,37.8995,37.9232,37.8837,37.8916,101480.0
2018-01-29 14:45:00,47.92,47.93,47.9,47.91,61354.0,37.8995,37.9074,37.8837,37.8916,61354.0
2018-01-29 14:50:00,47.92,47.93,47.89,47.93,61596.0,37.8995,37.9074,37.8758,37.9074,61596.0
2018-01-29 14:55:00,47.93,47.96,47.92,47.94,42493.0,37.9074,37.9311,37.8995,37.9153,42493.0
2018-01-29 15:00:00,47.94,47.94,47.93,47.93,28836.0,37.9153,37.9153,37.9074,37.9074,28836.0
2018-01-29 15:05:00,47.94,47.94,47.9,47.9,73958.0,37.9153,37.9153,37.8837,37.8837,73958.0
2018-01-29 15:10:00,47.91,47.92,47.88,47.91,127353.0,37.8916,37.8995,37.8679,37.8916,127353.0
2018-01-29 15:15:00,47.9,47.94,47.9,47.93,115475.0,37.8837,37.9153,37.8837,37.9074,115475.0
2018-01-29 15:20:00,47.92,47.93,47.88,47.91,151490.0,37.8995,37.9074,37.8679,37.8916,151490.0
2018-01-29 15:25:00,47.91,47.92,47.88,47.91,199597.0,37.8916,37.8995,37.8679,37.8916,199597.0
2018-01-29 15:30:00,47.9,47.92,47.88,47.91,155384.0,37.8837,37.8995,37.8679,37.8916,155384.0
2018-01-29 15:35:00,47.91,47.91,47.84,47.84,199217.0,37.8916,37.8916,37.8362,37.8362,199217.0
2018-01-29 15:40:00,47.84,47.84,47.78,47.8,122302.0,37.8362,37.8362,37.7888,37.8046,122302.0
2018-01-29 15:45:00,47.8,47.8,47.74,47.75,195442.0,37.8046,37.8046,37.7571,37.7651,195442.0
2018-01-29 15:50:00,47.75,47.76,47.72,47.73,197144.0,37.7651,37.773,37.7413,37.7492,197144.0
2018-01-29 15:55:00,47.73,47.77,47.69,47.69,552773.0,37.7492,37.7809,37.7176,37.7176,552773.0
2018-01-30 09:30:00,47.73,48.16,47.67,47.87,622944.0,37.7492,38.0893,37.7018,37.86,622944.0
2018-01-30 09:35:00,47.85,47.85,47.75,47.8,117532.0,37.8441,37.8441,37.7651,37.8046,117532.0
2018-01-30 09:40:00,47.79,47.8,47.71,47.76,130750.0,37.7967,37.8046,37.7334,37.773,130750.0
2018-01-30 09:45:00,47.76,47.87,47.75,47.86,103157.0,37.773,37.86,37.7651,37.852,103157.0
2018-01-30 09:50:00,47.85,47.93,47.84,47.92,148244.0,37.8441,37.9074,37.8362,37.8995,148244.0
2018-01-30 09:55:00,47.93,47.93,47.72,47.73,130928.0,37.9074,37.9074,37.7413,37.7492,130928.0
2018-01-30 10:00:00,47.73,47.78,47.68,47.74,272724.0,37.7492,37.7888,37.7097,37.7571,272724.0
2018-01-30 10:05:00,47.74,47.76,47.63,47.71,148337.0,37.7571,37.773,37.6701,37.7334,148337.0
2018-01-30 10:10:00,47.71,47.83,47.71,47.82,161812.0,37.7334,37.8283,37.7334,37.8204,161812.0
2018-01-30 10:15:00,47.82,47.82,47.77,47.8,102404.0,37.8204,37.8204,37.7809,37.8046,102404.0
2018-01-30 10:20:00,47.8,47.87,47.75,47.86,191208.0,37.8046,37.86,37.7651,37.852,191208.0
2018-01-30 10:25:00,47.87,47.98,47.85,47.96,166887.0,37.86,37.947,37.8441,37.9311,166887.0
2018-01-30 10:30:00,47.97,47.99,47.83,47.86,161420.0,37.939,37.9549,37.8283,37.852,161420.0
2018-01-30 10:35:00,47.86,47.9,47.8,47.86,111891.0,37.852,37.8837,37.8046,37.852,111891.0
2018-01-30 10:40:00,47.87,47.87,47.79,47.81,63743.0,37.86,37.86,37.7967,37.8125,63743.0
2018-01-30 10:45:00,47.81,47.82,47.76,47.78,73743.0,37.8125,37.8204,37.773,37.7888,73743.0
2018-01-30 10:50:00,47.78,47.8,47.75,47.78,79022.0,37.7888,37.8046,37.7651,37.7888,79022.0
2018-01-30 10:55:00,47.78,47.85,47.75,47.81,165540.0,37.7888,37.8441,37.7651,37.8125,165540.0
2018-01-30 11:00:00,47.81,47.84,47.8,47.8,99141.0,37.8125,37.8362,37.8046,37.8046,99141.0
2018-01-30 11:05:00,47.8,47.8,47.74,47.77,68931.0,37.8046,37.8046,37.7571,37.7809,68931.0
2018-01-30 11:10:00,47.77,47.79,47.74,47.76,80344.0,37.7809,37.7967,37.7571,37.773,80344.0
2018-01-30 11:15:00,47.76,47.77,47.73,47.76,106833.0,37.773,37.7809,37.7492,37.773,106833.0
2018-01-30 11:20:00,47.77,47.77,47.71,47.73,77051.0,37.7809,37.7809,37.7334,37.7492,77051.0
2018-01-30 11:25:00,47.73,47.79,47.73,47.78,87837.0,37.7492,37.7967,37.7492,37.7888,87837.0
2018-01-30 11:30:00,47.78,47.86,47.78,47.85,90373.0,37.7888,37.852,37.7888,37.8441,90373.0
2018-01-30 11:35:00,47.85,47.88,47.81,47.81,82137.0,37.8441,37.8679,37.8125,37.8125,82137.0
2018-01-30 11:40:00,47.82,47.91,47.81,47.87,109570.0,37.8204,37.8916,37.8125,37.86,109570.0
2018-01-30 11:45:00,47.87,47.89,47.81,47.82,57632.0,37.86,37.8758,37.8125,37.8204,57632.0
2018-01-30 11:50:00,47.83,47.84,47.78,47.79,85060.0,37.8283,37.8362,37.7888,37.7967,85060.0
2018-01-30 11:55:00,47.79,47.8,47.76,47.77,63479.0,37.7967,37.8046,37.773,37.7809,63479.0
2018-01-30 12:00:00,47.76,47.8,47.76,47.77,90780.0,37.773,37.8046,37.773,37.7809,90780.0
2018-01-30 12:05:00,47.76,47.78,47.75,47.76,70820.0,37.773,37.7888,37.7651,37.773,70820.0
2018-01-30 12:10:00,47.76,47.77,47.72,47.77,69434.0,37.773,37.7809,37.7413,37.7809,69434.0
2018-01-30 12:15:00,47.76,47.79,47.75,47.77,69570.0,37.773,37.7967,37.7651,37.7809,69570.0
2018-01-30 12:20:00,47.77,47.8,47.75,47.77,65510.0,37.7809,37.8046,37.7651,37.7809,65510.0
2018-01-30 12:25:00,47.77,47.78,47.75,47.77,37526.0,37.7809,37.7888,37.7651,37.7809,37526.0
2018-01-30 12:30:00,47.76,47.82,47.76,47.82,51911.0,37.773,37.8204,37.773,37.8204,51911.0
2018-01-30 12:35:00,47.82,47.82,47.78,47.78,102334.0,37.8204,37.8204,37.7888,37.7888,102334.0
2018-01-30 12:40:00,47.79,47.84,47.78,47.82,119045.0,37.7967,37.8362,37.7888,37.8204,119045.0
2018-01-30 12:45:00,47.82,47.83,47.76,47.77,144710.0,37.8204,37.8283,37.773,37.7809,144710.0
2018-01-30 12:50:00,47.77,47.83,47.77,47.82,185743.0,37.7809,37.8283,37.7809,37.8204,185743.0
2018-01-30 12:55:00,47.81,47.84,47.77,47.82,137934.0,37.8125,37.8362,37.7809,37.8204,137934.0
2018-01-30 13:00:00,47.82,47.84,47.74,47.76,162262.0,37.8204,37.8362,37.7571,37.773,162262.0
2018-01-30 13:05:00,47.76,47.77,47.73,47.75,90855.0,37.773,37.7809,37.7492,37.7651,90855.0
2018-01-30 13:10:00,47.75,47.79,47.71,47.72,126993.0,37.7651,37.7967,37.7334,37.7413,126993.0
2018-01-30 13:15:00,47.72,47.75,47.68,47.68,213703.0,37.7413,37.7651,37.7097,37.7097,213703.0
2018-01-30 13:20:00,47.69,47.69,47.61,47.61,295648.0,37.7176,37.7176,37.6543,37.6543,295648.0
2018-01-30 13:25:00,47.62,47.64,47.59,47.59,179699.0,37.6622,37.6781,37.6385,37.6385,179699.0
2018-01-30 13:30:00,47.59,47.61,47.51,47.53,267342.0,37.6385,37.6543,37.5752,37.5911,267342.0
2018-01-30 13:35:00,47.52,47.56,47.47,47.54,188203.0,37.5831,37.6148,37.5436,37.599,188203.0
2018-01-30 13:40:00,47.54,47.6,47.53,47.59,59251.0,37.599,37.6464,37.5911,37.6385,59251.0
2018-01-30 13:45:00,47.59,47.6,47.55,47.58,52963.0,37.6385,37.6464,37.6069,37.6306,52963.0
2018-01-30 13:50:00,47.58,47.58,47.52,47.55,81043.0,37.6306,37.6306,37.5831,37.6069,81043.0
2018-01-30 13:55:00,47.55,47.56,47.55,47.56,21105.0,37.6069,37.6148,37.6069,37.6148,21105.0
2018-01-30 14:00:00,47.55,47.61,47.55,47.61,83312.0,37.6069,37.6543,37.6069,37.6543,83312.0
2018-01-30 14:05:00,47.6,47.61,47.58,47.59,74789.0,37.6464,37.6543,37.6306,37.6385,74789.0
2018-01-30 14:10:00,47.59,47.64,47.58,47.61,70243.0,37.6385,37.6781,37.6306,37.6543,70243.0
2018-01-30 14:15:00,47.62,47.63,47.58,47.59,60302.0,37.6622,37.6701,37.6306,37.6385,60302.0
2018-01-30 14:20:00,47.59,47.61,47.57,47.59,56347.0,37.6385,37.6543,37.6227,37.6385,56347.0
2018-01-30 14:25:00,47.6,47.63,47.56,47.57,56015.0,37.6464,37.6701,37.6148,37.6227,56015.0
2018-01-30 14:30:00,47.58,47.59,47.53,47.54,73594.0,37.6306,37.6385,37.5911,37.599,73594.0
2018-01-30 14:35:00,47.54,47.54,47.5,47.5,92846.0,37.599,37.599,37.5673,37.5673,92846.0
2018-01-30 14:40:00,47.52,47.53,47.49,47.5,72989.0,37.5831,37.5911,37.5594,37.5673,72989.0
2018-01-30 14:45:00,47.5,47.53,47.49,47.52,76254.0,37.5673,37.5911,37.5594,37.5831,76254.0
2018-01-30 14:50:00,47.53,47.53,47.48,47.51,82738.0,37.5911,37.5911,37.5515,37.5752,82738.0
2018-01-30 14:55:00,47.52,47.53,47.49,47.5,57546.0,37.5831,37.5911,37.5594,37.5673,57546.0
2018-01-30 15:00:00,47.49,47.52,47.47,47.52,50413.0,37.5594,37.5831,37.5436,37.5831,50413.0
2018-01-30 15:05:00,47.52,47.52,47.49,47.5,139596.0,37.5831,37.5831,37.5594,37.5673,139596.0
2018-01-30 15:10:00,47.5,47.55,47.5,47.54,80515.0,37.5673,37.6069,37.5673,37.599,80515.0
2018-01-30 15:15:00,47.55,47.55,47.54,47.54,37391.0,37.6069,37.6069,37.599,37.599,37391.0
2018-01-30 15:20:00,47.54,47.56,47.53,47.55,119626.0,37.599,37.6148,37.5911,37.6069,119626.0
2018-01-30 15:25:00,47.55,47.58,47.55,47.58,88426.0,37.6069,37.6306,37.6069,37.6306,88426.0
2018-01-30 15:30:00,47.58,47.59,47.55,47.55,111097.0,37.6306,37.6385,37.6069,37.6069,111097.0
2018-01-30 15:35:00,47.56,47.6,47.55,47.57,133382.0,37.6148,37.6464,37.6069,37.6227,133382.0
2018-01-30 15:40:00,47.57,47.59,47.55,47.55,134778.0,37.6227,37.6385,37.6069,37.6069,134778.0
2018-01-30 15:45:00,47.55,47.6,47.55,47.58,229451.0,37.6069,37.6464,37.6069,37.6306,229451.0
2018-01-30 15:50:00,47.57,47.58,47.55,47.57,205433.0,37.6227,37.6306,37.6069,37.6227,205433.0
2018-01-30 15:55:00,47.56,47.57,47.4,47.41,775536.0,37.6148,37.6227,37.4882,37.4961,775536.0
2018-01-31 09:30:00,47.45,47.49,47.37,47.4,331707.0,37.5278,37.5594,37.4645,37.4882,331707.0
2018-01-31 09:35:00,47.4,47.54,47.39,47.54,110521.0,37.4882,37.599,37.4803,37.599,110521.0
2018-01-31 09:40:00,47.55,47.69,47.54,47.67,164446.0,37.6069,37.7176,37.599,37.7018,164446.0
2018-01-31 09:45:00,47.67,47.74,47.63,47.72,172023.0,37.7018,37.7571,37.6701,37.7413,172023.0
2018-01-31 09:50:00,47.72,47.84,47.72,47.82,246485.0,37.7413,37.8362,37.7413,37.8204,246485.0
2018-01-31 09:55:00,47.83,47.9,47.82,47.87,174490.0,37.8283,37.8837,37.8204,37.86,174490.0
2018-01-31 10:00:00,47.88,47.88,47.75,47.77,98898.0,37.8679,37.8679,37.7651,37.7809,98898.0
2018-01-31 10:05:00,47.76,47.76,47.68,47.76,184712.0,37.773,37.773,37.7097,37.773,184712.0
2018-01-31 10:10:00,47.76,47.77,47.7,47.74,62517.0,37.773,37.7809,37.7255,37.7571,62517.0
2018-01-31 10:15:00,47.74,47.76,47.71,47.72,72841.0,37.7571,37.773,37.7334,37.7413,72841.0
2018-01-31 10:20:00,47.72,47.74,47.68,47.69,56692.0,37.7413,37.7571,37.7097,37.7176,56692.0
2018-01-31 10:25:00,47.68,47.69,47.63,47.66,83149.0,37.7097,37.7176,37.6701,37.6939,83149.0
2018-01-31 10:30:00,47.66,47.66,47.59,47.64,82536.0,37.6939,37.6939,37.6385,37.6781,82536.0
2018-01-31 10:35:00,47.64,47.64,47.58,47.59,68752.0,37.6781,37.6781,37.6306,37.6385,68752.0
2018-01-31 10:40:00,47.6,47.63,47.56,47.56,117631.0,37.6464,37.6701,37.6148,37.6148,117631.0
2018-01-31 10:45:00,47.55,47.59,47.54,47.58,92491.0,37.6069,37.6385,37.599,37.6306,92491.0
2018-01-31 10:50:00,47.58,47.58,47.51,47.55,78744.0,37.6306,37.6306,37.5752,37.6069,78744.0
2018-01-31 10:55:00,47.55,47.57,47.49,47.51,110398.0,37.6069,37.6227,37.5594,37.5752,110398.0
2018-01-31 11:00:00,47.51,47.51,47.45,47.48,110396.0,37.5752,37.5752,37.5278,37.5515,110396.0
2018-01-31 11:05:00,47.48,47.55,47.48,47.55,62129.0,37.5515,37.6069,37.5515,37.6069,62129.0
2018-01-31 11:10:00,47.54,47.6,47.54,47.58,51869.0,37.599,37.6464,37.599,37.6306,51869.0
2018-01-31 11:15:00,47.58,47.58,47.55,47.57,40489.0,37.6306,37.6306,37.6069,37.6227,40489.0
2018-01-31 11:20:00,47.56,47.6,47.55,47.57,44206.0,37.6148,37.6464,37.6069,37.6227,44206.0
2018-01-31 11:25:00,47.57,47.61,47.56,47.57,47175.0,37.6227,37.6543,37.6148,37.6227,47175.0
2018-01-31 11:30:00,47.57,47.65,47.56,47.63,36749.0,37.6227,37.686,37.6148,37.6701,36749.0
2018-01-31 11:35:00,47.63,47.63,47.59,47.61,33323.0,37.6701,37.6701,37.6385,37.6543,33323.0
2018-01-31 11:40:00,47.62,47.64,47.6,47.63,35670.0,37.6622,37.6781,37.6464,37.6701,35670.0
2018-01-31 11:45:00,47.63,47.63,47.6,47.61,43275.0,37.6701,37.6701,37.6464,37.6543,43275.0
2018-01-31 11:50:00,47.61,47.66,47.6,47.65,41899.0,37.6543,37.6939,37.6464,37.686,41899.0
2018-01-31 11:55:00,47.64,47.66,47.61,47.62,30687.0,37.6781,37.6939,37.6543,37.6622,30687.0
2018-01-31 12:00:00,47.62,47.63,47.6,47.63,36961.0,37.6622,37.6701,37.6464,37.6701,36961.0
2018-01-31 12:05:00,47.62,47.63,47.56,47.59,58604.0,37.6622,37.6701,37.6148,37.6385,58604.0
2018-01-31 12:10:00,47.59,47.6,47.57,47.58,23619.0,37.6385,37.6464,37.6227,37.6306,23619.0
2018-01-31 12:15:00,47.59,47.59,47.57,47.58,47640.0,37.6385,37.6385,37.6227,37.6306,47640.0
2018-01-31 12:20:00,47.58,47.63,47.58,47.62,64169.0,37.6306,37.6701,37.6306,37.6622,64169.0
2018-01-31 12:25:00,47.62,47.63,47.6,47.61,36442.0,37.6622,37.6701,37.6464,37.6543,36442.0
2018-01-31 12:30:00,47.61,47.64,47.6,47.62,33908.0,37.6543,37.6781,37.6464,37.6622,33908.0
2018-01-31 12:35:00,47.62,47.63,47.59,47.62,67874.0,37.6622,37.6701,37.6385,37.6622,67874.0
2018-01-31 12:40:00,47.62,47.62,47.58,47.6,29300.0,37.6622,37.6622,37.6306,37.6464,29300.0
2018-01-31 12:45:00,47.59,47.63,47.59,47.62,48388.0,37.6385,37.6701,37.6385,37.6622,48388.0
2018-01-31 12:50:00,47.61,47.62,47.59,47.61,21251.0,37.6543,37.6622,37.6385,37.6543,21251.0
2018-01-31 12:55:00,47.61,47.62,47.58,47.62,34786.0,37.6543,37.6622,37.6306,37.6622,34786.0
2018-01-31 13:00:00,47.61,47.62,47.57,47.57,52758.0,37.6543,37.6622,37.6227,37.6227,52758.0
2018-01-31 13:05:00,47.58,47.59,47.57,47.59,27204.0,37.6306,37.6385,37.6227,37.6385,27204.0
2018-01-31 13:10:00,47.59,47.6,47.58,47.59,23034.0,37.6385,37.6464,37.6306,37.6385,23034.0
2018-01-31 13:15:00,47.59,47.61,47.59,47.6,32916.0,37.6385,37.6543,37.6385,37.6464,32916.0
2018-01-31 13:20:00,47.59,47.65,47.59,47.64,60666.0,37.6385,37.686,37.6385,37.6781,60666.0
2018-01-31 13:25:00,47.64,47.65,47.61,47.63,33219.0,37.6781,37.686,37.6543,37.6701,33219.0
2018-01-31 13:30:00,47.63,47.66,47.62,47.65,23720.0,37.6701,37.6939,37.6622,37.686,23720.0
2018-01-31 13:35:00,47.65,47.65,47.62,47.63,31286.0,37.686,37.686,37.6622,37.6701,31286.0
2018-01-31 13:40:00,47.63,47.64,47.62,47.63,19385.0,37.6701,37.6781,37.6622,37.6701,19385.0
2018-01-31 13:45:00,47.64,47.65,47.62,47.64,37514.0,37.6781,37.686,37.6622,37.6781,37514.0
2018-01-31 13:50:00,47.64,47.65,47.61,47.64,42980.0,37.6781,37.686,37.6543,37.6781,42980.0
2018-01-31 13:55:00,47.64,47.65,47.63,47.64,28165.0,37.6781,37.686,37.6701,37.6781,28165.0
2018-01-31 14:00:00,47.65,47.78,47.64,47.64,101238.0,37.686,37.7888,37.6781,37.6781,101238.0
2018-01-31 14:05:00,47.64,47.71,47.63,47.68,38326.0,37.6781,37.7334,37.6701,37.7097,38326.0
2018-01-31 14:10:00,47.67,47.68,47.57,47.58,73385.0,37.7018,37.7097,37.6227,37.6306,73385.0
2018-01-31 14:15:00,47.58,47.6,47.53,47.53,76582.0,37.6306,37.6464,37.5911,37.5911,76582.0
2018-01-31 14:20:00,47.53,47.53,47.46,47.46,74282.0,37.5911,37.5911,37.5357,37.5357,74282.0
2018-01-31 14:25:00,47.47,47.52,47.46,47.48,98201.0,37.5436,37.5831,37.5357,37.5515,98201.0
2018-01-31 14:30:00,47.49,47.5,47.44,47.45,88119.0,37.5594,37.5673,37.5199,37.5278,88119.0
2018-01-31 14:35:00,47.45,47.48,47.41,47.41,112384.0,37.5278,37.5515,37.4961,37.4961,112384.0
2018-01-31 14:40:00,47.42,47.46,47.4,47.46,85467.0,37.5041,37.5357,37.4882,37.5357,85467.0
2018-01-31 14:45:00,47.46,47.46,47.37,47.42,130838.0,37.5357,37.5357,37.4645,37.5041,130838.0
2018-01-31 14:50:00,47.42,47.45,47.39,47.44,115878.0,37.5041,37.5278,37.4803,37.5199,115878.0
2018-01-31 14:55:00,47.44,47.46,47.41,47.45,99742.0,37.5199,37.5357,37.4961,37.5278,99742.0
2018-01-31 15:00:00,47.45,47.51,47.43,47.43,150165.0,37.5278,37.5752,37.512,37.512,150165.0
2018-01-31 15:05:00,47.43,47.48,47.42,47.46,82627.0,37.512,37.5515,37.5041,37.5357,82627.0
2018-01-31 15:10:00,47.47,47.49,47.45,47.46,54781.0,37.5436,37.5594,37.5278,37.5357,54781.0
2018-01-31 15:15:00,47.46,47.52,47.45,47.51,63544.0,37.5357,37.5831,37.5278,37.5752,63544.0
2018-01-31 15:20:00,47.5,47.54,47.5,47.54,66119.0,37.5673,37.599,37.5673,37.599,66119.0
2018-01-31 15:25:00,47.54,47.58,47.53,47.58,96518.0,37.599,37.6306,37.5911,37.6306,96518.0
2018-01-31 15:30:00,47.57,47.62,47.57,47.6,66662.0,37.6227,37.6622,37.6227,37.6464,66662.0
2018-01-31 15:35:00,47.61,47.64,47.59,47.61,92681.0,37.6543,37.6781,37.6385,37.6543,92681.0
2018-01-31 15:40:00,47.61,47.72,47.61,47.7,150228.0,37.6543,37.7413,37.6543,37.7255,150228.0
2018-01-31 15:45:00,47.69,47.73,47.66,47.67,167635.0,37.7176,37.7492,37.6939,37.7018,167635.0
2018-01-31 15:50:00,47.67,47.69,47.66,47.66,192054.0,37.7018,37.7176,37.6939,37.6939,192054.0
2018-01-31 15:55:00,47.67,47.68,47.59,47.6,647247.0,37.7018,37.7097,37.6385,37.6464,647247.0
2018-02-01 09:30:00,47.4,47.48,47.19,47.24,443148.0,37.4882,37.5515,37.3222,37.3617,443148.0
2018-02-01 09:35:00,47.23,47.29,47.19,47.25,174378.0,37.3538,37.4012,37.3222,37.3696,174378.0
2018-02-01 09:40:00,47.25,47.31,47.18,47.19,138348.0,37.3696,37.4171,37.3142,37.3222,138348.0
2018-02-01 09:45:00,47.19,47.23,47.12,47.13,106074.0,37.3222,37.3538,37.2668,37.2747,106074.0
2018-02-01 09:50:00,47.13,47.21,47.11,47.15,120473.0,37.2747,37.338,37.2589,37.2905,120473.0
2018-02-01 09:55:00,47.15,47.25,47.15,47.23,101562.0,37.2905,37.3696,37.2905,37.3538,101562.0
2018-02-01 10:00:00,47.23,47.26,47.2,47.23,127392.0,37.3538,37.3775,37.3301,37.3538,127392.0
2018-02-01 10:05:00,47.22,47.23,47.18,47.19,98129.0,37.3459,37.3538,37.3142,37.3222,98129.0
2018-02-01 10:10:00,47.18,47.2,47.15,47.17,89024.0,37.3142,37.3301,37.2905,37.3063,89024.0
2018-02-01 10:15:00,47.18,47.22,47.17,47.18,92632.0,37.3142,37.3459,37.3063,37.3142,92632.0
2018-02-01 10:20:00,47.18,47.25,47.17,47.25,84465.0,37.3142,37.3696,37.3063,37.3696,84465.0
2018-02-01 10:25:00,47.25,47.27,47.23,47.26,104116.0,37.3696,37.3854,37.3538,37.3775,104116.0
2018-02-01 10:30:00,47.26,47.27,47.2,47.22,68609.0,37.3775,37.3854,37.3301,37.3459,68609.0
2018-02-01 10:35:00,47.22,47.29,47.21,47.28,71714.0,37.3459,37.4012,37.338,37.3933,71714.0
2018-02-01 10:40:00,47.29,47.3,47.26,47.27,55734.0,37.4012,37.4091,37.3775,37.3854,55734.0
2018-02-01 10:45:00,47.27,47.29,47.26,47.28,65268.0,37.3854,37.4012,37.3775,37.3933,65268.0
2018-02-01 10:50:00,47.28,47.28,47.22,47.24,206207.0,37.3933,37.3933,37.3459,37.3617,206207.0
2018-02-01 10:55:00,47.25,47.26,47.22,47.23,133934.0,37.3696,37.3775,37.3459,37.3538,133934.0
2018-02-01 11:00:00,47.23,47.31,47.23,47.3,103654.0,37.3538,37.4171,37.3538,37.4091,103654.0
2018-02-01 11:05:00,47.3,47.35,47.26,47.35,85305.0,37.4091,37.4487,37.3775,37.4487,85305.0
2018-02-01 11:10:00,47.35,47.39,47.34,47.39,61474.0,37.4487,37.4803,37.4408,37.4803,61474.0
2018-02-01 11:15:00,47.39,47.44,47.38,47.43,53122.0,37.4803,37.5199,37.4724,37.512,53122.0
2018-02-01 11:20:00,47.42,47.46,47.42,47.45,48910.0,37.5041,37.5357,37.5041,37.5278,48910.0
2018-02-01 11:25:00,47.45,47.49,47.44,47.47,119306.0,37.5278,37.5594,37.5199,37.5436,119306.0
2018-02-01 11:30:00,47.47,47.55,47.46,47.55,83718.0,37.5436,37.6069,37.5357,37.6069,83718.0
2018-02-01 11:35:00,47.55,47.56,47.5,47.54,51432.0,37.6069,37.6148,37.5673,37.599,51432.0
2018-02-01 11:40:00,47.53,47.6,47.52,47.59,77652.0,37.5911,37.6464,37.5831,37.6385,77652.0
2018-02-01 11:45:00,47.58,47.65,47.57,47.65,64158.0,37.6306,37.686,37.6227,37.686,64158.0
2018-02-01 11:50:00,47.65,47.7,47.64,47.7,52141.0,37.686,37.7255,37.6781,37.7255,52141.0
2018-02-01 11:55:00,47.7,47.73,47.68,47.69,62317.0,37.7255,37.7492,37.7097,37.7176,62317.0
2018-02-01 12:00:00,47.69,47.7,47.62,47.67,66822.0,37.7176,37.7255,37.6622,37.7018,66822.0
2018-02-01 12:05:00,47.67,47.68,47.63,47.64,54116.0,37.7018,37.7097,37.6701,37.6781,54116.0
2018-02-01 12:10:00,47.63,47.64,47.61,47.63,64799.0,37.6701,37.6781,37.6543,37.6701,64799.0
2018-02-01 12:15:00,47.63,47.65,47.62,47.64,51462.0,37.6701,37.686,37.6622,37.6781,51462.0
2018-02-01 12:20:00,47.64,47.67,47.64,47.65,29264.0,37.6781,37.7018,37.6781,37.686,29264.0
2018-02-01 12:25:00,47.64,47.65,47.61,47.62,37412.0,37.6781,37.686,37.6543,37.6622,37412.0
2018-02-01 12:30:00,47.62,47.65,47.62,47.65,18723.0,37.6622,37.686,37.6622,37.686,18723.0
2018-02-01 12:35:00,47.65,47.66,47.6,47.63,45628.0,37.686,37.6939,37.6464,37.6701,45628.0
2018-02-01 12:40:00,47.63,47.67,47.62,47.66,50795.0,37.6701,37.7018,37.6622,37.6939,50795.0
2018-02-01 12:45:00,47.66,47.69,47.65,47.66,23867.0,37.6939,37.7176,37.686,37.6939,23867.0
2018-02-01 12:50:00,47.66,47.67,47.63,47.64,26903.0,37.6939,37.7018,37.6701,37.6781,26903.0
2018-02-01 12:55:00,47.63,47.65,47.63,47.65,31065.0,37.6701,37.686,37.6701,37.686,31065.0
2018-02-01 13:00:00,47.65,47.66,47.62,47.62,46571.0,37.686,37.6939,37.6622,37.6622,46571.0
2018-02-01 13:05:00,47.63,47.63,47.57,47.59,44381.0,37.6701,37.6701,37.6227,37.6385,44381.0
2018-02-01 13:10:00,47.59,47.63,47.51,47.59,551586.0,37.6385,37.6701,37.5752,37.6385,551586.0
2018-02-01 13:15:00,47.59,47.6,47.51,47.55,585503.0,37.6385,37.6464,37.5752,37.6069,585503.0
2018-02-01 13:20:00,47.55,47.57,47.54,47.57,40239.0,37.6069,37.6227,37.599,37.6227,40239.0
2018-02-01 13:25:00,47.57,47.57,47.53,47.53,30114.0,37.6227,37.6227,37.5911,37.5911,30114.0
2018-02-01 13:30:00,47.54,47.55,47.53,47.55,20105.0,37.599,37.6069,37.5911,37.6069,20105.0
2018-02-01 13:35:00,47.55,47.55,47.52,47.52,61931.0,37.6069,37.6069,37.5831,37.5831,61931.0
2018-02-01 13:40:00,47.52,47.52,47.43,47.43,101039.0,37.5831,37.5831,37.512,37.512,101039.0
2018-02-01 13:45:00,47.44,47.49,47.42,47.48,57704.0,37.5199,37.5594,37.5041,37.5515,57704.0
2018-02-01 13:50:00,47.48,47.49,47.44,47.45,52514.0,37.5515,37.5594,37.5199,37.5278,52514.0
2018-02-01 13:55:00,47.45,47.48,47.43,47.46,60586.0,37.5278,37.5515,37.512,37.5357,60586.0
2018-02-01 14:00:00,47.46,47.47,47.41,47.44,87466.0,37.5357,37.5436,37.4961,37.5199,87466.0
2018-02-01 14:05:00,47.44,47.46,47.42,47.44,63186.0,37.5199,37.5357,37.5041,37.5199,63186.0
2018-02-01 14:10:00,47.43,47.44,47.4,47.4,61787.0,37.512,37.5199,37.4882,37.4882,61787.0
2018-02-01 14:15:00,47.4,47.4,47.32,47.33,101127.0,37.4882,37.4882,37.425,37.4329,101127.0
2018-02-01 14:20:00,47.33,47.35,47.25,47.31,194455.0,37.4329,37.4487,37.3696,37.4171,194455.0
2018-02-01 14:25:00,47.32,47.35,47.29,47.33,94972.0,37.425,37.4487,37.4012,37.4329,94972.0
2018-02-01 14:30:00,47.33,47.34,47.31,47.32,70153.0,37.4329,37.4408,37.4171,37.425,70153.0
2018-02-01 14:35:00,47.32,47.35,47.26,47.3,179138.0,37.425,37.4487,37.3775,37.4091,179138.0
2018-02-01 14:40:00,47.3,47.34,47.28,47.3,57090.0,37.4091,37.4408,37.3933,37.4091,57090.0
2018-02-01 14:45:00,47.3,47.37,47.29,47.35,74603.0,37.4091,37.4645,37.4012,37.4487,74603.0
2018-02-01 14:50:00,47.36,47.39,47.36,47.38,39305.0,37.4566,37.4803,37.4566,37.4724,39305.0
2018-02-01 14:55:00,47.39,47.44,47.39,47.43,46552.0,37.4803,37.5199,37.4803,37.512,46552.0
2018-02-01 15:00:00,47.44,47.46,47.43,47.43,76392.0,37.5199,37.5357,37.512,37.512,76392.0
2018-02-01 15:05:00,47.43,47.46,47.4,47.46,70256.0,37.512,37.5357,37.4882,37.5357,70256.0
2018-02-01 15:10:00,47.46,47.49,47.45,47.46,63569.0,37.5357,37.5594,37.5278,37.5357,63569.0
2018-02-01 15:15:00,47.46,47.47,47.42,47.43,98948.0,37.5357,37.5436,37.5041,37.512,98948.0
2018-02-01 15:20:00,47.43,47.45,47.41,47.41,152126.0,37.512,37.5278,37.4961,37.4961,152126.0
2018-02-01 15:25:00,47.41,47.43,47.38,47.39,82046.0,37.4961,37.512,37.4724,37.4803,82046.0
2018-02-01 15:30:00,47.38,47.4,47.34,47.38,161266.0,37.4724,37.4882,37.4408,37.4724,161266.0
2018-02-01 15:35:00,47.38,47.42,47.37,47.41,127670.0,37.4724,37.5041,37.4645,37.4961,127670.0
2018-02-01 15:40:00,47.4,47.41,47.35,47.36,146495.0,37.4882,37.4961,37.4487,37.4566,146495.0
2018-02-01 15:45:00,47.36,47.46,47.33,47.46,218607.0,37.4566,37.5357,37.4329,37.5357,218607.0
2018-02-01 15:50:00,47.46,47.47,47.43,47.46,241936.0,37.5357,37.5436,37.512,37.5357,241936.0
2018-02-01 15:55:00,47.46,47.48,47.4,47.44,712185.0,37.5357,37.5515,37.4882,37.5199,712185.0
2018-02-02 09:30:00,47.35,47.41,47.2,47.24,353533.0,37.4487,37.4961,37.3301,37.3617,353533.0
2018-02-02 09:35:00,47.23,47.25,47.1,47.11,73436.0,37.3538,37.3696,37.251,37.2589,73436.0
2018-02-02 09:40:00,47.11,47.15,47.1,47.11,94141.0,37.2589,37.2905,37.251,37.2589,94141.0
2018-02-02 09:45:00,47.11,47.14,47.1,47.13,72517.0,37.2589,37.2826,37.251,37.2747,72517.0
2018-02-02 09:50:00,47.13,47.14,47.09,47.1,143991.0,37.2747,37.2826,37.2431,37.251,143991.0
2018-02-02 09:55:00,47.1,47.14,47.06,47.12,83162.0,37.251,37.2826,37.2193,37.2668,83162.0
2018-02-02 10:00:00,47.11,47.18,47.09,47.15,81179.0,37.2589,37.3142,37.2431,37.2905,81179.0
2018-02-02 10:05:00,47.14,47.29,47.11,47.27,196689.0,37.2826,37.4012,37.2589,37.3854,196689.0
2018-02-02 10:10:00,47.26,47.3,47.23,47.27,88104.0,37.3775,37.4091,37.3538,37.3854,88104.0
2018-02-02 10:15:00,47.27,47.3,47.23,47.29,63546.0,37.3854,37.4091,37.3538,37.4012,63546.0
2018-02-02 10:20:00,47.29,47.32,47.27,47.29,64983.0,37.4012,37.425,37.3854,37.4012,64983.0
2018-02-02 10:25:00,47.29,47.3,47.25,47.25,106990.0,37.4012,37.4091,37.3696,37.3696,106990.0
2018-02-02 10:30:00,47.25,47.26,47.22,47.24,78805.0,37.3696,37.3775,37.3459,37.3617,78805.0
2018-02-02 10:35:00,47.24,47.25,47.21,47.23,56284.0,37.3617,37.3696,37.338,37.3538,56284.0
2018-02-02 10:40:00,47.23,47.25,47.2,47.21,67783.0,37.3538,37.3696,37.3301,37.338,67783.0
2018-02-02 10:45:00,47.21,47.21,47.15,47.16,100179.0,37.338,37.338,37.2905,37.2984,100179.0
2018-02-02 10:50:00,47.15,47.18,47.14,47.16,282671.0,37.2905,37.3142,37.2826,37.2984,282671.0
2018-02-02 10:55:00,47.16,47.17,47.12,47.13,68500.0,37.2984,37.3063,37.2668,37.2747,68500.0
2018-02-02 11:00:00,47.13,47.14,47.09,47.09,115051.0,37.2747,37.2826,37.2431,37.2431,115051.0
2018-02-02 11:05:00,47.09,47.1,46.96,47.0,183411.0,37.2431,37.251,37.1402,37.1719,183411.0
2018-02-02 11:10:00,47.01,47.07,47.0,47.07,81082.0,37.1798,37.2272,37.1719,37.2272,81082.0
2018-02-02 11:15:00,47.07,47.08,47.02,47.03,60657.0,37.2272,37.2352,37.1877,37.1956,60657.0
2018-02-02 11:20:00,47.03,47.05,47.01,47.02,70067.0,37.1956,37.2114,37.1798,37.1877,70067.0
2018-02-02 11:25:00,47.03,47.06,47.02,47.03,67449.0,37.1956,37.2193,37.1877,37.1956,67449.0
2018-02-02 11:30:00,47.03,47.05,47.01,47.02,90322.0,37.1956,37.2114,37.1798,37.1877,90322.0
2018-02-02 11:35:00,47.03,47.03,46.99,47.0,84600.0,37.1956,37.1956,37.164,37.1719,84600.0
2018-02-02 11:40:00,47.0,47.02,46.99,47.0,87735.0,37.1719,37.1877,37.164,37.1719,87735.0
2018-02-02 11:45:00,47.0,47.01,46.96,46.96,94191.0,37.1719,37.1798,37.1402,37.1402,94191.0
2018-02-02 11:50:00,46.96,47.01,46.94,47.01,73309.0,37.1402,37.1798,37.1244,37.1798,73309.0
2018-02-02 11:55:00,47.0,47.02,46.94,46.96,79076.0,37.1719,37.1877,37.1244,37.1402,79076.0
2018-02-02 12:00:00,46.96,46.99,46.94,46.98,55190.0,37.1402,37.164,37.1244,37.1561,55190.0
2018-02-02 12:05:00,46.97,46.98,46.94,46.95,63756.0,37.1482,37.1561,37.1244,37.1323,63756.0
2018-02-02 12:10:00,46.96,46.98,46.94,46.97,51994.0,37.1402,37.1561,37.1244,37.1482,51994.0
2018-02-02 12:15:00,46.97,47.02,46.96,47.02,59599.0,37.1482,37.1877,37.1402,37.1877,59599.0
2018-02-02 12:20:00,47.01,47.05,47.0,47.03,59539.0,37.1798,37.2114,37.1719,37.1956,59539.0
2018-02-02 12:25:00,47.03,47.05,47.02,47.04,40546.0,37.1956,37.2114,37.1877,37.2035,40546.0
2018-02-02 12:30:00,47.04,47.05,47.02,47.03,50070.0,37.2035,37.2114,37.1877,37.1956,50070.0
2018-02-02 12:35:00,47.03,47.06,47.0,47.01,64986.0,37.1956,37.2193,37.1719,37.1798,64986.0
2018-02-02 12:40:00,47.01,47.04,47.0,47.04,43695.0,37.1798,37.2035,37.1719,37.2035,43695.0
2018-02-02 12:45:00,47.04,47.05,47.03,47.04,58570.0,37.2035,37.2114,37.1956,37.2035,58570.0
2018-02-02 12:50:00,47.03,47.04,47.03,47.04,55255.0,37.1956,37.2035,37.1956,37.2035,55255.0
2018-02-02 12:55:00,47.04,47.09,47.03,47.06,100443.0,37.2035,37.2431,37.1956,37.2193,100443.0
2018-02-02 13:00:00,47.06,47.06,47.03,47.06,62106.0,37.2193,37.2193,37.1956,37.2193,62106.0
2018-02-02 13:05:00,47.06,47.06,47.03,47.03,69860.0,37.2193,37.2193,37.1956,37.1956,69860.0
2018-02-02 13:10:00,47.04,47.12,47.03,47.09,151824.0,37.2035,37.2668,37.1956,37.2431,151824.0
2018-02-02 13:15:00,47.1,47.1,47.04,47.05,58710.0,37.251,37.251,37.2035,37.2114,58710.0
2018-02-02 13:20:00,47.05,47.05,47.01,47.01,67921.0,37.2114,37.2114,37.1798,37.1798,67921.0
2018-02-02 13:25:00,47.02,47.04,47.01,47.02,112683.0,37.1877,37.2035,37.1798,37.1877,112683.0
2018-02-02 13:30:00,47.02,47.04,46.98,47.0,110604.0,37.1877,37.2035,37.1561,37.1719,110604.0
2018-02-02 13:35:00,46.99,47.02,46.92,46.93,205237.0,37.164,37.1877,37.1086,37.1165,205237.0
2018-02-02 13:40:00,46.92,46.93,46.89,46.91,88034.0,37.1086,37.1165,37.0849,37.1007,88034.0
2018-02-02 13:45:00,46.9,46.93,46.88,46.91,137767.0,37.0928,37.1165,37.077,37.1007,137767.0
2018-02-02 13:50:00,46.92,46.96,46.91,46.94,65465.0,37.1086,37.1402,37.1007,37.1244,65465.0
2018-02-02 13:55:00,46.94,46.95,46.91,46.94,62409.0,37.1244,37.1323,37.1007,37.1244,62409.0
2018-02-02 14:00:00,46.94,46.97,46.92,46.96,45463.0,37.1244,37.1482,37.1086,37.1402,45463.0
2018-02-02 14:05:00,46.96,46.97,46.9,46.92,73830.0,37.1402,37.1482,37.0928,37.1086,73830.0
2018-02-02 14:10:00,46.91,46.92,46.82,46.87,93669.0,37.1007,37.1086,37.0295,37.0691,93669.0
2018-02-02 14:15:00,46.86,46.89,46.81,46.86,108324.0,37.0612,37.0849,37.0216,37.0612,108324.0
2018-02-02 14:20:00,46.87,46.89,46.84,46.86,86434.0,37.0691,37.0849,37.0453,37.0612,86434.0
2018-02-02 14:25:00,46.86,46.86,46.8,46.81,122999.0,37.0612,37.0612,37.0137,37.0216,122999.0
2018-02-02 14:30:00,46.81,46.87,46.79,46.86,245395.0,37.0216,37.0691,37.0058,37.0612,245395.0
2018-02-02 14:35:00,46.86,46.87,46.81,46.83,89690.0,37.0612,37.0691,37.0216,37.0374,89690.0
2018-02-02 14:40:00,46.83,46.88,46.81,46.86,95264.0,37.0374,37.077,37.0216,37.0612,95264.0
2018-02-02 14:45:00,46.86,46.86,46.8,46.83,72097.0,37.0612,37.0612,37.0137,37.0374,72097.0
2018-02-02 14:50:00,46.82,46.88,46.81,46.87,78309.0,37.0295,37.077,37.0216,37.0691,78309.0
2018-02-02 14:55:00,46.86,46.87,46.79,46.83,102349.0,37.0612,37.0691,37.0058,37.0374,102349.0
2018-02-02 15:00:00,46.83,46.84,46.79,46.82,83689.0,37.0374,37.0453,37.0058,37.0295,83689.0
2018-02-02 15:05:00,46.81,46.87,46.79,46.86,201379.0,37.0216,37.0691,37.0058,37.0612,201379.0
2018-02-02 15:10:00,46.86,46.97,46.86,46.95,198311.0,37.0612,37.1482,37.0612,37.1323,198311.0
2018-02-02 15:15:00,46.96,47.0,46.93,46.96,154404.0,37.1402,37.1719,37.1165,37.1402,154404.0
2018-02-02 15:20:00,46.96,47.0,46.94,46.94,116313.0,37.1402,37.1719,37.1244,37.1244,116313.0
2018-02-02 15:25:00,46.94,46.96,46.87,46.87,123144.0,37.1244,37.1402,37.0691,37.0691,123144.0
2018-02-02 15:30:00,46.87,46.87,46.8,46.82,222499.0,37.0691,37.0691,37.0137,37.0295,222499.0
2018-02-02 15:35:00,46.82,46.88,46.8,46.84,216327.0,37.0295,37.077,37.0137,37.0453,216327.0
2018-02-02 15:40:00,46.84,46.84,46.72,46.73,206932.0,37.0453,37.0453,36.9504,36.9583,206932.0
2018-02-02 15:45:00,46.73,46.73,46.68,46.71,241437.0,36.9583,36.9583,36.9188,36.9425,241437.0
2018-02-02 15:50:00,46.71,46.75,46.66,46.66,261494.0,36.9425,36.9742,36.903,36.903,261494.0
2018-02-02 15:55:00,46.67,46.74,46.63,46.69,973086.0,36.9109,36.9663,36.8793,36.9267,973086.0
2018-02-05 09:30:00,46.65,46.92,46.56,46.56,668081.0,36.8951,37.1086,36.8239,36.8239,668081.0
2018-02-05 09:35:00,46.55,46.57,46.31,46.33,185142.0,36.816,36.8318,36.6262,36.642,185142.0
2018-02-05 09:40:00,46.32,46.33,46.23,46.23,202481.0,36.6341,36.642,36.5629,36.5629,202481.0
2018-02-05 09:45:00,46.23,46.23,46.15,46.2,191846.0,36.5629,36.5629,36.4996,36.5392,191846.0
2018-02-05 09:50:00,46.2,46.26,46.16,46.24,174762.0,36.5392,36.5866,36.5075,36.5708,174762.0
2018-02-05 09:55:00,46.23,46.26,46.16,46.16,114039.0,36.5629,36.5866,36.5075,36.5075,114039.0
2018-02-05 10:00:00,46.16,46.18,46.05,46.16,244319.0,36.5075,36.5234,36.4205,36.5075,244319.0
2018-02-05 10:05:00,46.15,46.21,46.1,46.16,123329.0,36.4996,36.5471,36.4601,36.5075,123329.0
2018-02-05 10:10:00,46.15,46.18,46.12,46.18,104407.0,36.4996,36.5234,36.4759,36.5234,104407.0
2018-02-05 10:15:00,46.18,46.25,46.17,46.19,146739.0,36.5234,36.5787,36.5154,36.5313,146739.0
2018-02-05 10:20:00,46.19,46.21,46.15,46.18,174816.0,36.5313,36.5471,36.4996,36.5234,174816.0
2018-02-05 10:25:00,46.18,46.41,46.17,46.37,320668.0,36.5234,36.7053,36.5154,36.6736,320668.0
2018-02-05 10:30:00,46.37,46.41,46.33,46.37,162384.0,36.6736,36.7053,36.642,36.6736,162384.0
2018-02-05 10:35:00,46.37,46.39,46.35,46.37,99982.0,36.6736,36.6894,36.6578,36.6736,99982.0
2018-02-05 10:40:00,46.37,46.37,46.29,46.29,96019.0,36.6736,36.6736,36.6103,36.6103,96019.0
2018-02-05 10:45:00,46.29,46.45,46.28,46.41,176545.0,36.6103,36.7369,36.6024,36.7053,176545.0
2018-02-05 10:50:00,46.42,46.43,46.38,46.39,120354.0,36.7132,36.7211,36.6815,36.6894,120354.0
2018-02-05 10:55:00,46.4,46.51,46.38,46.5,169009.0,36.6973,36.7843,36.6815,36.7764,169009.0
2018-02-05 11:00:00,46.5,46.51,46.38,46.42,235003.0,36.7764,36.7843,36.6815,36.7132,235003.0
2018-02-05 11:05:00,46.43,46.47,46.41,46.45,62098.0,36.7211,36.7527,36.7053,36.7369,62098.0
2018-02-05 11:10:00,46.45,46.46,46.41,46.44,90445.0,36.7369,36.7448,36.7053,36.729,90445.0
2018-02-05 11:15:00,46.45,46.45,46.41,46.43,70329.0,36.7369,36.7369,36.7053,36.7211,70329.0
2018-02-05 11:20:00,46.42,46.43,46.35,46.43,215588.0,36.7132,36.7211,36.6578,36.7211,215588.0
2018-02-05 11:25:00,46.43,46.43,46.35,46.35,159492.0,36.7211,36.7211,36.6578,36.6578,159492.0
2018-02-05 11:30:00,46.36,46.36,46.3,46.3,107097.0,36.6657,36.6657,36.6183,36.6183,107097.0
2018-02-05 11:35:00,46.3,46.36,46.27,46.34,183974.0,36.6183,36.6657,36.5945,36.6499,183974.0
2018-02-05 11:40:00,46.34,46.35,46.23,46.26,143407.0,36.6499,36.6578,36.5629,36.5866,143407.0
2018-02-05 11:45:00,46.27,46.27,46.19,46.19,79490.0,36.5945,36.5945,36.5313,36.5313,79490.0
2018-02-05 11:50:00,46.2,46.28,46.19,46.24,76305.0,36.5392,36.6024,36.5313,36.5708,76305.0
2018-02-05 11:55:00,46.25,46.27,46.21,46.21,101288.0,36.5787,36.5945,36.5471,36.5471,101288.0
2018-02-05 12:00:00,46.2,46.22,46.16,46.16,69991.0,36.5392,36.555,36.5075,36.5075,69991.0
2018-02-05 12:05:00,46.16,46.21,46.14,46.14,99451.0,36.5075,36.5471,36.4917,36.4917,99451.0
2018-02-05 12:10:00,46.14,46.17,46.11,46.12,120523.0,36.4917,36.5154,36.468,36.4759,120523.0
2018-02-05 12:15:00,46.12,46.13,46.1,46.11,103059.0,36.4759,36.4838,36.4601,36.468,103059.0
2018-02-05 12:20:00,46.11,46.12,46.04,46.08,143789.0,36.468,36.4759,36.4126,36.4443,143789.0
2018-02-05 12:25:00,46.08,46.15,46.07,46.09,112753.0,36.4443,36.4996,36.4364,36.4522,112753.0
2018-02-05 12:30:00,46.09,46.1,46.05,46.07,164677.0,36.4522,36.4601,36.4205,36.4364,164677.0
2018-02-05 12:35:00,46.07,46.07,46.03,46.05,98492.0,36.4364,36.4364,36.4047,36.4205,98492.0
2018-02-05 12:40:00,46.05,46.06,46.01,46.02,167877.0,36.4205,36.4284,36.3889,36.3968,167877.0
2018-02-05 12:45:00,46.02,46.06,46.02,46.04,103826.0,36.3968,36.4284,36.3968,36.4126,103826.0
2018-02-05 12:50:00,46.04,46.12,46.04,46.08,136371.0,36.4126,36.4759,36.4126,36.4443,136371.0
2018-02-05 12:55:00,46.08,46.09,46.02,46.02,94705.0,36.4443,36.4522,36.3968,36.3968,94705.0
2018-02-05 13:00:00,46.02,46.02,45.85,45.86,220960.0,36.3968,36.3968,36.2624,36.2703,220960.0
2018-02-05 13:05:00,45.85,45.91,45.82,45.84,268087.0,36.2624,36.3098,36.2386,36.2544,268087.0
2018-02-05 13:10:00,45.83,45.91,45.83,45.91,99771.0,36.2465,36.3098,36.2465,36.3098,99771.0
2018-02-05 13:15:00,45.9,45.93,45.79,45.8,186565.0,36.3019,36.3256,36.2149,36.2228,186565.0
2018-02-05 13:20:00,45.8,45.83,45.79,45.81,150229.0,36.2228,36.2465,36.2149,36.2307,150229.0
2018-02-05 13:25:00,45.81,45.82,45.74,45.75,300817.0,36.2307,36.2386,36.1754,36.1833,300817.0
2018-02-05 13:30:00,45.76,45.9,45.75,45.87,194903.0,36.1912,36.3019,36.1833,36.2782,194903.0
2018-02-05 13:35:00,45.87,45.9,45.74,45.75,170850.0,36.2782,36.3019,36.1754,36.1833,170850.0
2018-02-05 13:40:00,45.75,45.85,45.74,45.83,174424.0,36.1833,36.2624,36.1754,36.2465,174424.0
2018-02-05 13:45:00,45.83,45.86,45.81,45.84,149758.0,36.2465,36.2703,36.2307,36.2544,149758.0
2018-02-05 13:50:00,45.84,45.89,45.79,45.82,200498.0,36.2544,36.294,36.2149,36.2386,200498.0
2018-02-05 13:55:00,45.83,45.97,45.81,45.96,209698.0,36.2465,36.3573,36.2307,36.3494,209698.0
2018-02-05 14:00:00,45.96,45.99,45.93,45.97,91378.0,36.3494,36.3731,36.3256,36.3573,91378.0
2018-02-05 14:05:00,45.97,46.0,45.92,45.97,172471.0,36.3573,36.381,36.3177,36.3573,172471.0
2018-02-05 14:10:00,45.96,46.0,45.93,45.94,117795.0,36.3494,36.381,36.3256,36.3335,117795.0
2018-02-05 14:15:00,45.93,45.94,45.78,45.82,121056.0,36.3256,36.3335,36.207,36.2386,121056.0
2018-02-05 14:20:00,45.82,45.85,45.73,45.75,90346.0,36.2386,36.2624,36.1675,36.1833,90346.0
2018-02-05 14:25:00,45.75,45.83,45.74,45.82,140969.0,36.1833,36.2465,36.1754,36.2386,140969.0
2018-02-05 14:30:00,45.81,45.81,45.65,45.67,207078.0,36.2307,36.2307,36.1042,36.12,207078.0
2018-02-05 14:35:00,45.67,45.74,45.66,45.72,110358.0,36.12,36.1754,36.1121,36.1595,110358.0
2018-02-05 14:40:00,45.72,45.75,45.61,45.66,177034.0,36.1595,36.1833,36.0725,36.1121,177034.0
2018-02-05 14:45:00,45.67,45.7,45.62,45.63,150356.0,36.12,36.1437,36.0805,36.0884,150356.0
2018-02-05 14:50:00,45.63,45.65,45.56,45.62,166048.0,36.0884,36.1042,36.033,36.0805,166048.0
2018-02-05 14:55:00,45.62,45.64,45.42,45.44,286917.0,36.0805,36.0963,35.9223,35.9381,286917.0
2018-02-05 15:00:00,45.44,45.6,45.42,45.47,277059.0,35.9381,36.0646,35.9223,35.9618,277059.0
2018-02-05 15:05:00,45.47,45.54,45.07,45.07,512848.0,35.9618,36.0172,35.6455,35.6455,512848.0
2018-02-05 15:10:00,45.07,45.35,44.41,45.24,755222.0,35.6455,35.8669,35.1235,35.7799,755222.0
2018-02-05 15:15:00,45.23,45.49,45.11,45.2,323781.0,35.772,35.9776,35.6771,35.7483,323781.0
2018-02-05 15:20:00,45.2,45.44,45.06,45.42,317983.0,35.7483,35.9381,35.6376,35.9223,317983.0
2018-02-05 15:25:00,45.41,45.54,45.36,45.52,308692.0,35.9144,36.0172,35.8748,36.0014,308692.0
2018-02-05 15:30:00,45.52,45.55,45.31,45.35,472503.0,36.0014,36.0251,35.8353,35.8669,472503.0
2018-02-05 15:35:00,45.34,45.4,45.06,45.08,345454.0,35.859,35.9065,35.6376,35.6534,345454.0
2018-02-05 15:40:00,45.07,45.19,44.92,45.13,497383.0,35.6455,35.7404,35.5268,35.6929,497383.0
2018-02-05 15:45:00,45.11,45.16,44.9,44.94,869068.0,35.6771,35.7166,35.511,35.5426,869068.0
2018-02-05 15:50:00,44.95,45.06,44.77,44.8,763347.0,35.5506,35.6376,35.4082,35.4319,763347.0
2018-02-05 15:55:00,44.81,45.04,44.8,44.81,1132153.0,35.4398,35.6217,35.4319,35.4398,1132153.0
2018-02-06 09:30:00,43.87,44.1,43.44,44.08,1341594.0,34.6964,34.8783,34.3563,34.8625,1341594.0
2018-02-06 09:35:00,44.07,44.42,44.03,44.14,470912.0,34.8546,35.1314,34.8229,34.9099,470912.0
2018-02-06 09:40:00,44.13,44.38,44.12,44.18,412060.0,34.902,35.0997,34.8941,34.9416,412060.0
2018-02-06 09:45:00,44.17,44.37,44.17,44.32,395592.0,34.9337,35.0918,34.9337,35.0523,395592.0
2018-02-06 09:50:00,44.32,44.57,44.25,44.54,408756.0,35.0523,35.25,34.9969,35.2263,408756.0
2018-02-06 09:55:00,44.54,44.57,44.02,44.3,465510.0,35.2263,35.25,34.815,35.0365,465510.0
2018-02-06 10:00:00,44.29,44.6,44.25,44.59,440493.0,35.0286,35.2737,34.9969,35.2658,440493.0
2018-02-06 10:05:00,44.59,44.74,44.36,44.41,454772.0,35.2658,35.3845,35.0839,35.1235,454772.0
2018-02-06 10:10:00,44.43,44.56,44.28,44.34,288917.0,35.1393,35.2421,35.0207,35.0681,288917.0
2018-02-06 10:15:00,44.34,44.43,44.08,44.17,319957.0,35.0681,35.1393,34.8625,34.9337,319957.0
2018-02-06 10:20:00,44.16,44.47,44.16,44.3,480003.0,34.9258,35.1709,34.9258,35.0365,480003.0
2018-02-06 10:25:00,44.33,44.45,44.08,44.17,354307.0,35.0602,35.1551,34.8625,34.9337,354307.0
2018-02-06 10:30:00,44.17,44.25,44.02,44.07,264568.0,34.9337,34.9969,34.815,34.8546,264568.0
2018-02-06 10:35:00,44.07,44.15,43.86,44.03,427293.0,34.8546,34.9178,34.6885,34.8229,427293.0
2018-02-06 10:40:00,44.02,44.13,43.85,44.11,227004.0,34.815,34.902,34.6806,34.8862,227004.0
2018-02-06 10:45:00,44.1,44.31,44.08,44.25,336695.0,34.8783,35.0444,34.8625,34.9969,336695.0
2018-02-06 10:50:00,44.24,44.36,44.08,44.35,271007.0,34.989,35.0839,34.8625,35.076,271007.0
2018-02-06 10:55:00,44.36,44.41,44.24,44.25,276685.0,35.0839,35.1235,34.989,34.9969,276685.0
2018-02-06 11:00:00,44.26,44.27,44.18,44.21,270046.0,35.0048,35.0127,34.9416,34.9653,270046.0
2018-02-06 11:05:00,44.21,44.34,44.0,44.12,229166.0,34.9653,35.0681,34.7992,34.8941,229166.0
2018-02-06 11:10:00,44.14,44.18,43.9,43.97,233741.0,34.9099,34.9416,34.7201,34.7755,233741.0
2018-02-06 11:15:00,43.97,44.08,43.93,44.0,152203.0,34.7755,34.8625,34.7438,34.7992,152203.0
2018-02-06 11:20:00,44.0,44.02,43.88,43.91,214628.0,34.7992,34.815,34.7043,34.728,214628.0
2018-02-06 11:25:00,43.91,44.02,43.77,43.95,310201.0,34.728,34.815,34.6173,34.7597,310201.0
2018-02-06 11:30:00,43.95,43.96,43.77,43.82,303935.0,34.7597,34.7676,34.6173,34.6568,303935.0
2018-02-06 11:35:00,43.81,43.89,43.77,43.84,147394.0,34.6489,34.7122,34.6173,34.6727,147394.0
2018-02-06 11:40:00,43.84,43.88,43.8,43.87,175486.0,34.6727,34.7043,34.641,34.6964,175486.0
2018-02-06 11:45:00,43.88,43.93,43.84,43.93,288473.0,34.7043,34.7438,34.6727,34.7438,288473.0
2018-02-06 11:50:00,43.91,43.99,43.87,43.89,197301.0,34.728,34.7913,34.6964,34.7122,197301.0
2018-02-06 11:55:00,43.88,43.93,43.82,43.83,172177.0,34.7043,34.7438,34.6568,34.6648,172177.0
2018-02-06 12:00:00,43.83,43.98,43.83,43.94,197892.0,34.6648,34.7834,34.6648,34.7518,197892.0
2018-02-06 12:05:00,43.94,44.18,43.91,44.11,206001.0,34.7518,34.9416,34.728,34.8862,206001.0
2018-02-06 12:10:00,44.11,44.13,44.06,44.12,127439.0,34.8862,34.902,34.8467,34.8941,127439.0
2018-02-06 12:15:00,44.11,44.22,44.07,44.13,172266.0,34.8862,34.9732,34.8546,34.902,172266.0
2018-02-06 12:20:00,44.13,44.18,44.08,44.12,161647.0,34.902,34.9416,34.8625,34.8941,161647.0
2018-02-06 12:25:00,44.12,44.29,44.1,44.27,127948.0,34.8941,35.0286,34.8783,35.0127,127948.0
2018-02-06 12:30:00,44.27,44.4,44.22,44.26,125198.0,35.0127,35.1156,34.9732,35.0048,125198.0
2018-02-06 12:35:00,44.26,44.45,44.23,44.45,174952.0,35.0048,35.1551,34.9811,35.1551,174952.0
2018-02-06 12:40:00,44.44,44.48,44.3,44.3,157975.0,35.1472,35.1788,35.0365,35.0365,157975.0
2018-02-06 12:45:00,44.29,44.33,44.23,44.25,176412.0,35.0286,35.0602,34.9811,34.9969,176412.0
2018-02-06 12:50:00,44.26,44.27,44.16,44.19,128038.0,35.0048,35.0127,34.9258,34.9495,128038.0
2018-02-06 12:55:00,44.18,44.23,44.11,44.19,148488.0,34.9416,34.9811,34.8862,34.9495,148488.0
2018-02-06 13:00:00,44.18,44.18,43.93,43.99,328483.0,34.9416,34.9416,34.7438,34.7913,328483.0
2018-02-06 13:05:00,43.99,44.02,43.89,43.9,145383.0,34.7913,34.815,34.7122,34.7201,145383.0
2018-02-06 13:10:00,43.89,44.07,43.88,44.0,159263.0,34.7122,34.8546,34.7043,34.7992,159263.0
2018-02-06 13:15:00,44.01,44.1,43.98,44.07,95811.0,34.8071,34.8783,34.7834,34.8546,95811.0
2018-02-06 13:20:00,44.06,44.13,43.96,43.96,121365.0,34.8467,34.902,34.7676,34.7676,121365.0
2018-02-06 13:25:00,43.96,44.02,43.92,43.95,120147.0,34.7676,34.815,34.7359,34.7597,120147.0
2018-02-06 13:30:00,43.95,43.96,43.83,43.86,163740.0,34.7597,34.7676,34.6648,34.6885,163740.0
2018-02-06 13:35:00,43.86,44.0,43.83,43.93,133680.0,34.6885,34.7992,34.6648,34.7438,133680.0
2018-02-06 13:40:00,43.93,43.95,43.83,43.88,143499.0,34.7438,34.7597,34.6648,34.7043,143499.0
2018-02-06 13:45:00,43.89,43.95,43.85,43.92,108525.0,34.7122,34.7597,34.6806,34.7359,108525.0
2018-02-06 13:50:00,43.92,43.92,43.85,43.86,137928.0,34.7359,34.7359,34.6806,34.6885,137928.0
2018-02-06 13:55:00,43.87,43.87,43.8,43.84,205558.0,34.6964,34.6964,34.641,34.6727,205558.0
2018-02-06 14:00:00,43.83,43.87,43.8,43.81,180517.0,34.6648,34.6964,34.641,34.6489,180517.0
2018-02-06 14:05:00,43.82,43.84,43.64,43.68,285788.0,34.6568,34.6727,34.5145,34.5461,285788.0
2018-02-06 14:10:00,43.68,43.81,43.68,43.74,200656.0,34.5461,34.6489,34.5461,34.5936,200656.0
2018-02-06 14:15:00,43.73,43.77,43.65,43.68,254033.0,34.5857,34.6173,34.5224,34.5461,254033.0
2018-02-06 14:20:00,43.68,43.72,43.62,43.66,144915.0,34.5461,34.5778,34.4987,34.5303,144915.0
2018-02-06 14:25:00,43.66,43.71,43.63,43.67,241388.0,34.5303,34.5698,34.5066,34.5382,241388.0
2018-02-06 14:30:00,43.67,43.75,43.64,43.72,213697.0,34.5382,34.6015,34.5145,34.5778,213697.0
2018-02-06 14:35:00,43.72,43.85,43.71,43.75,275414.0,34.5778,34.6806,34.5698,34.6015,275414.0
2018-02-06 14:40:00,43.75,43.86,43.75,43.86,98207.0,34.6015,34.6885,34.6015,34.6885,98207.0
2018-02-06 14:45:00,43.87,44.04,43.85,44.01,268528.0,34.6964,34.8308,34.6806,34.8071,268528.0
2018-02-06 14:50:00,44.02,44.14,43.97,44.14,152280.0,34.815,34.9099,34.7755,34.9099,152280.0
2018-02-06 14:55:00,44.13,44.29,44.12,44.26,173591.0,34.902,35.0286,34.8941,35.0048,173591.0
2018-02-06 15:00:00,44.26,44.45,44.25,44.41,312986.0,35.0048,35.1551,34.9969,35.1235,312986.0
2018-02-06 15:05:00,44.41,44.64,44.38,44.64,278637.0,35.1235,35.3054,35.0997,35.3054,278637.0
2018-02-06 15:10:00,44.65,44.65,44.38,44.39,190448.0,35.3133,35.3133,35.0997,35.1077,190448.0
2018-02-06 15:15:00,44.4,44.48,44.34,44.37,214245.0,35.1156,35.1788,35.0681,35.0918,214245.0
2018-02-06 15:20:00,44.37,44.5,44.35,44.37,160603.0,35.0918,35.1947,35.076,35.0918,160603.0
2018-02-06 15:25:00,44.37,44.49,44.36,44.48,241086.0,35.0918,35.1867,35.0839,35.1788,241086.0
2018-02-06 15:30:00,44.48,44.62,44.41,44.56,366783.0,35.1788,35.2896,35.1235,35.2421,366783.0
2018-02-06 15:35:00,44.55,44.64,44.49,44.63,356812.0,35.2342,35.3054,35.1867,35.2975,356812.0
2018-02-06 15:40:00,44.64,44.72,44.63,44.66,326690.0,35.3054,35.3686,35.2975,35.3212,326690.0
2018-02-06 15:45:00,44.65,44.65,44.47,44.49,494199.0,35.3133,35.3133,35.1709,35.1867,494199.0
2018-02-06 15:50:00,44.49,44.6,44.45,44.6,538717.0,35.1867,35.2737,35.1551,35.2737,538717.0
2018-02-06 15:55:00,44.59,44.69,44.54,44.67,1064889.0,35.2658,35.3449,35.2263,35.3291,1064889.0
2018-02-07 09:30:00,44.58,44.58,44.28,44.35,583669.0,35.2579,35.2579,35.0207,35.076,583669.0
2018-02-07 09:35:00,44.36,44.5,44.3,44.43,214161.0,35.0839,35.1947,35.0365,35.1393,214161.0
2018-02-07 09:40:00,44.42,44.66,44.42,44.57,333167.0,35.1314,35.3212,35.1314,35.25,333167.0
2018-02-07 09:45:00,44.57,44.65,44.44,44.47,209171.0,35.25,35.3133,35.1472,35.1709,209171.0
2018-02-07 09:50:00,44.46,44.71,44.45,44.67,271517.0,35.163,35.3607,35.1551,35.3291,271517.0
2018-02-07 09:55:00,44.67,44.84,44.63,44.8,340880.0,35.3291,35.4636,35.2975,35.4319,340880.0
2018-02-07 10:00:00,44.8,44.89,44.73,44.89,301671.0,35.4319,35.5031,35.3766,35.5031,301671.0
2018-02-07 10:05:00,44.89,45.09,44.87,45.07,280974.0,35.5031,35.6613,35.4873,35.6455,280974.0
2018-02-07 10:10:00,45.06,45.09,44.99,45.09,261867.0,35.6376,35.6613,35.5822,35.6613,261867.0
2018-02-07 10:15:00,45.09,45.13,45.05,45.09,274054.0,35.6613,35.6929,35.6296,35.6613,274054.0
2018-02-07 10:20:00,45.09,45.13,45.03,45.12,279790.0,35.6613,35.6929,35.6138,35.685,279790.0
2018-02-07 10:25:00,45.13,45.15,45.08,45.09,177850.0,35.6929,35.7087,35.6534,35.6613,177850.0
2018-02-07 10:30:00,45.09,45.12,45.0,45.01,220996.0,35.6613,35.685,35.5901,35.598,220996.0
2018-02-07 10:35:00,45.02,45.09,45.01,45.08,129575.0,35.6059,35.6613,35.598,35.6534,129575.0
2018-02-07 10:40:00,45.08,45.09,45.0,45.01,121081.0,35.6534,35.6613,35.5901,35.598,121081.0
2018-02-07 10:45:00,45.01,45.13,45.01,45.13,128818.0,35.598,35.6929,35.598,35.6929,128818.0
2018-02-07 10:50:00,45.14,45.25,45.13,45.25,149617.0,35.7008,35.7878,35.6929,35.7878,149617.0
2018-02-07 10:55:00,45.25,45.31,45.22,45.3,288688.0,35.7878,35.8353,35.7641,35.8274,288688.0
2018-02-07 11:00:00,45.3,45.35,45.27,45.33,150357.0,35.8274,35.8669,35.8036,35.8511,150357.0
2018-02-07 11:05:00,45.33,45.45,45.32,45.45,174433.0,35.8511,35.946,35.8432,35.946,174433.0
2018-02-07 11:10:00,45.45,45.48,45.42,45.47,210072.0,35.946,35.9697,35.9223,35.9618,210072.0
2018-02-07 11:15:00,45.47,45.5,45.3,45.32,171614.0,35.9618,35.9855,35.8274,35.8432,171614.0
2018-02-07 11:20:00,45.32,45.33,45.26,45.28,92286.0,35.8432,35.8511,35.7957,35.8115,92286.0
2018-02-07 11:25:00,45.28,45.31,45.22,45.24,101870.0,35.8115,35.8353,35.7641,35.7799,101870.0
2018-02-07 11:30:00,45.24,45.32,45.23,45.29,126545.0,35.7799,35.8432,35.772,35.8195,126545.0
2018-02-07 11:35:00,45.29,45.31,45.24,45.29,205515.0,35.8195,35.8353,35.7799,35.8195,205515.0
2018-02-07 11:40:00,45.29,45.37,45.24,45.35,117209.0,35.8195,35.8827,35.7799,35.8669,117209.0
2018-02-07 11:45:00,45.36,45.38,45.31,45.32,126004.0,35.8748,35.8906,35.8353,35.8432,126004.0
2018-02-07 11:50:00,45.31,45.36,45.27,45.33,149742.0,35.8353,35.8748,35.8036,35.8511,149742.0
2018-02-07 11:55:00,45.32,45.38,45.27,45.37,143964.0,35.8432,35.8906,35.8036,35.8827,143964.0
2018-02-07 12:00:00,45.38,45.39,45.33,45.37,296181.0,35.8906,35.8985,35.8511,35.8827,296181.0
2018-02-07 12:05:00,45.37,45.37,45.27,45.31,114245.0,35.8827,35.8827,35.8036,35.8353,114245.0
2018-02-07 12:10:00,45.31,45.38,45.3,45.36,94484.0,35.8353,35.8906,35.8274,35.8748,94484.0
2018-02-07 12:15:00,45.37,45.38,45.3,45.33,69441.0,35.8827,35.8906,35.8274,35.8511,69441.0
2018-02-07 12:20:00,45.33,45.33,45.25,45.28,91642.0,35.8511,35.8511,35.7878,35.8115,91642.0
2018-02-07 12:25:00,45.28,45.33,45.27,45.32,58439.0,35.8115,35.8511,35.8036,35.8432,58439.0
2018-02-07 12:30:00,45.33,45.35,45.24,45.27,103931.0,35.8511,35.8669,35.7799,35.8036,103931.0
2018-02-07 12:35:00,45.27,45.28,45.18,45.18,187238.0,35.8036,35.8115,35.7325,35.7325,187238.0
2018-02-07 12:40:00,45.18,45.19,45.13,45.16,105280.0,35.7325,35.7404,35.6929,35.7166,105280.0
2018-02-07 12:45:00,45.16,45.19,45.09,45.13,192689.0,35.7166,35.7404,35.6613,35.6929,192689.0
2018-02-07 12:50:00,45.12,45.19,45.11,45.16,156695.0,35.685,35.7404,35.6771,35.7166,156695.0
2018-02-07 12:55:00,45.17,45.21,45.16,45.2,87886.0,35.7246,35.7562,35.7166,35.7483,87886.0
2018-02-07 13:00:00,45.2,45.25,45.15,45.21,170128.0,35.7483,35.7878,35.7087,35.7562,170128.0
2018-02-07 13:05:00,45.21,45.21,45.06,45.09,161871.0,35.7562,35.7562,35.6376,35.6613,161871.0
2018-02-07 13:10:00,45.1,45.11,44.95,44.96,309636.0,35.6692,35.6771,35.5506,35.5585,309636.0
2018-02-07 13:15:00,44.97,45.04,44.89,45.04,225316.0,35.5664,35.6217,35.5031,35.6217,225316.0
2018-02-07 13:20:00,45.05,45.05,44.87,44.93,137676.0,35.6296,35.6296,35.4873,35.5347,137676.0
2018-02-07 13:25:00,44.94,45.0,44.84,44.96,198379.0,35.5426,35.5901,35.4636,35.5585,198379.0
2018-02-07 13:30:00,44.96,44.98,44.88,44.95,77811.0,35.5585,35.5743,35.4952,35.5506,77811.0
2018-02-07 13:35:00,44.93,45.14,44.93,45.05,105485.0,35.5347,35.7008,35.5347,35.6296,105485.0
2018-02-07 13:40:00,45.06,45.12,45.05,45.1,71652.0,35.6376,35.685,35.6296,35.6692,71652.0
2018-02-07 13:45:00,45.11,45.13,45.02,45.02,112331.0,35.6771,35.6929,35.6059,35.6059,112331.0
2018-02-07 13:50:00,45.03,45.03,44.93,44.95,109315.0,35.6138,35.6138,35.5347,35.5506,109315.0
2018-02-07 13:55:00,44.94,45.03,44.92,45.02,60820.0,35.5426,35.6138,35.5268,35.6059,60820.0
2018-02-07 14:00:00,45.01,45.01,44.86,44.89,157849.0,35.598,35.598,35.4794,35.5031,157849.0
2018-02-07 14:05:00,44.89,44.95,44.85,44.86,100509.0,35.5031,35.5506,35.4715,35.4794,100509.0
2018-02-07 14:10:00,44.86,44.97,44.86,44.95,107768.0,35.4794,35.5664,35.4794,35.5506,107768.0
2018-02-07 14:15:00,44.95,45.01,44.92,44.98,73878.0,35.5506,35.598,35.5268,35.5743,73878.0
2018-02-07 14:20:00,44.98,44.99,44.91,44.91,98595.0,35.5743,35.5822,35.5189,35.5189,98595.0
2018-02-07 14:25:00,44.91,44.94,44.88,44.94,128117.0,35.5189,35.5426,35.4952,35.5426,128117.0
2018-02-07 14:30:00,44.94,44.95,44.92,44.95,86770.0,35.5426,35.5506,35.5268,35.5506,86770.0
2018-02-07 14:35:00,44.94,44.96,44.89,44.9,133632.0,35.5426,35.5585,35.5031,35.511,133632.0
2018-02-07 14:40:00,44.9,44.93,44.83,44.85,135494.0,35.511,35.5347,35.4556,35.4715,135494.0
2018-02-07 14:45:00,44.85,44.86,44.79,44.81,201851.0,35.4715,35.4794,35.424,35.4398,201851.0
2018-02-07 14:50:00,44.8,44.81,44.73,44.79,155745.0,35.4319,35.4398,35.3766,35.424,155745.0
2018-02-07 14:55:00,44.78,44.9,44.77,44.89,109254.0,35.4161,35.511,35.4082,35.5031,109254.0
2018-02-07 15:00:00,44.88,44.98,44.86,44.91,112858.0,35.4952,35.5743,35.4794,35.5189,112858.0
2018-02-07 15:05:00,44.92,44.94,44.87,44.88,143892.0,35.5268,35.5426,35.4873,35.4952,143892.0
2018-02-07 15:10:00,44.88,44.93,44.87,44.93,146422.0,35.4952,35.5347,35.4873,35.5347,146422.0
2018-02-07 15:15:00,44.93,44.96,44.91,44.93,146873.0,35.5347,35.5585,35.5189,35.5347,146873.0
2018-02-07 15:20:00,44.93,44.98,44.93,44.95,124427.0,35.5347,35.5743,35.5347,35.5506,124427.0
2018-02-07 15:25:00,44.95,45.03,44.93,45.0,122445.0,35.5506,35.6138,35.5347,35.5901,122445.0
2018-02-07 15:30:00,44.99,45.03,44.96,45.02,150188.0,35.5822,35.6138,35.5585,35.6059,150188.0
2018-02-07 15:35:00,45.02,45.07,44.99,45.0,182203.0,35.6059,35.6455,35.5822,35.5901,182203.0
2018-02-07 15:40:00,45.0,45.03,44.95,44.96,243892.0,35.5901,35.6138,35.5506,35.5585,243892.0
2018-02-07 15:45:00,44.96,44.96,44.79,44.82,430871.0,35.5585,35.5585,35.424,35.4477,430871.0
2018-02-07 15:50:00,44.81,44.85,44.67,44.72,684295.0,35.4398,35.4715,35.3291,35.3686,684295.0
2018-02-07 15:55:00,44.72,44.75,44.55,44.56,1037886.0,35.3686,35.3924,35.2342,35.2421,1037886.0
2018-02-08 09:30:00,44.62,44.62,44.17,44.28,512484.0,35.2896,35.2896,34.9337,35.0207,512484.0
2018-02-08 09:35:00,44.28,44.39,44.21,44.34,250962.0,35.0207,35.1077,34.9653,35.0681,250962.0
2018-02-08 09:40:00,44.34,44.4,44.29,44.34,318252.0,35.0681,35.1156,35.0286,35.0681,318252.0
2018-02-08 09:45:00,44.34,44.37,44.18,44.3,163548.0,35.0681,35.0918,34.9416,35.0365,163548.0
2018-02-08 09:50:00,44.29,44.34,44.23,44.28,218069.0,35.0286,35.0681,34.9811,35.0207,218069.0
2018-02-08 09:55:00,44.29,44.33,44.18,44.19,180494.0,35.0286,35.0602,34.9416,34.9495,180494.0
2018-02-08 10:00:00,44.18,44.23,44.11,44.15,269853.0,34.9416,34.9811,34.8862,34.9178,269853.0
2018-02-08 10:05:00,44.15,44.33,44.14,44.32,224601.0,34.9178,35.0602,34.9099,35.0523,224601.0
2018-02-08 10:10:00,44.33,44.34,44.23,44.28,157035.0,35.0602,35.0681,34.9811,35.0207,157035.0
2018-02-08 10:15:00,44.27,44.33,44.15,44.15,247635.0,35.0127,35.0602,34.9178,34.9178,247635.0
2018-02-08 10:20:00,44.16,44.18,44.13,44.15,260154.0,34.9258,34.9416,34.902,34.9178,260154.0
2018-02-08 10:25:00,44.15,44.16,43.95,44.0,211013.0,34.9178,34.9258,34.7597,34.7992,211013.0
2018-02-08 10:30:00,43.99,44.09,43.97,44.01,435455.0,34.7913,34.8704,34.7755,34.8071,435455.0
2018-02-08 10:35:00,44.01,44.09,44.0,44.08,240207.0,34.8071,34.8704,34.7992,34.8625,240207.0
2018-02-08 10:40:00,44.08,44.17,44.06,44.16,175029.0,34.8625,34.9337,34.8467,34.9258,175029.0
2018-02-08 10:45:00,44.16,44.19,44.04,44.05,170692.0,34.9258,34.9495,34.8308,34.8388,170692.0
2018-02-08 10:50:00,44.04,44.05,43.98,44.0,218610.0,34.8308,34.8388,34.7834,34.7992,218610.0
2018-02-08 10:55:00,44.0,44.01,43.94,43.99,243595.0,34.7992,34.8071,34.7518,34.7913,243595.0
2018-02-08 11:00:00,43.99,44.01,43.89,44.0,222078.0,34.7913,34.8071,34.7122,34.7992,222078.0
2018-02-08 11:05:00,44.0,44.08,43.99,44.04,291399.0,34.7992,34.8625,34.7913,34.8308,291399.0
2018-02-08 11:10:00,44.04,44.15,43.98,43.98,308160.0,34.8308,34.9178,34.7834,34.7834,308160.0
2018-02-08 11:15:00,43.99,44.05,43.9,43.99,270766.0,34.7913,34.8388,34.7201,34.7913,270766.0
2018-02-08 11:20:00,44.0,44.02,43.92,43.96,134430.0,34.7992,34.815,34.7359,34.7676,134430.0
2018-02-08 11:25:00,43.96,43.96,43.81,43.83,227020.0,34.7676,34.7676,34.6489,34.6648,227020.0
2018-02-08 11:30:00,43.83,44.04,43.81,44.03,336209.0,34.6648,34.8308,34.6489,34.8229,336209.0
2018-02-08 11:35:00,44.02,44.07,43.95,44.04,370484.0,34.815,34.8546,34.7597,34.8308,370484.0
2018-02-08 11:40:00,44.03,44.05,43.9,43.94,159022.0,34.8229,34.8388,34.7201,34.7518,159022.0
2018-02-08 11:45:00,43.93,43.99,43.87,43.93,176271.0,34.7438,34.7913,34.6964,34.7438,176271.0
2018-02-08 11:50:00,43.93,44.09,43.92,43.99,270358.0,34.7438,34.8704,34.7359,34.7913,270358.0
2018-02-08 11:55:00,43.99,44.01,43.87,43.88,96320.0,34.7913,34.8071,34.6964,34.7043,96320.0
2018-02-08 12:00:00,43.87,43.94,43.85,43.9,104257.0,34.6964,34.7518,34.6806,34.7201,104257.0
2018-02-08 12:05:00,43.91,43.92,43.85,43.88,125358.0,34.728,34.7359,34.6806,34.7043,125358.0
2018-02-08 12:10:00,43.88,43.9,43.85,43.85,218671.0,34.7043,34.7201,34.6806,34.6806,218671.0
2018-02-08 12:15:00,43.86,43.99,43.83,43.98,135827.0,34.6885,34.7913,34.6648,34.7834,135827.0
2018-02-08 12:20:00,43.98,43.98,43.84,43.85,117412.0,34.7834,34.7834,34.6727,34.6806,117412.0
2018-02-08 12:25:00,43.85,43.88,43.76,43.83,136017.0,34.6806,34.7043,34.6094,34.6648,136017.0
2018-02-08 12:30:00,43.83,43.88,43.75,43.81,132553.0,34.6648,34.7043,34.6015,34.6489,132553.0
2018-02-08 12:35:00,43.81,43.89,43.77,43.85,137436.0,34.6489,34.7122,34.6173,34.6806,137436.0
2018-02-08 12:40:00,43.85,44.04,43.84,43.92,143115.0,34.6806,34.8308,34.6727,34.7359,143115.0
2018-02-08 12:45:00,43.92,43.93,43.8,43.88,101322.0,34.7359,34.7438,34.641,34.7043,101322.0
2018-02-08 12:50:00,43.88,43.88,43.71,43.76,181160.0,34.7043,34.7043,34.5698,34.6094,181160.0
2018-02-08 12:55:00,43.77,43.84,43.67,43.81,151712.0,34.6173,34.6727,34.5382,34.6489,151712.0
2018-02-08 13:00:00,43.81,43.83,43.69,43.73,204374.0,34.6489,34.6648,34.554,34.5857,204374.0
2018-02-08 13:05:00,43.73,43.86,43.65,43.81,171411.0,34.5857,34.6885,34.5224,34.6489,171411.0
2018-02-08 13:10:00,43.81,43.85,43.69,43.72,268110.0,34.6489,34.6806,34.554,34.5778,268110.0
2018-02-08 13:15:00,43.73,43.88,43.71,43.79,193092.0,34.5857,34.7043,34.5698,34.6331,193092.0
2018-02-08 13:20:00,43.79,43.88,43.71,43.75,204328.0,34.6331,34.7043,34.5698,34.6015,204328.0
2018-02-08 13:25:00,43.76,43.77,43.61,43.62,189225.0,34.6094,34.6173,34.4908,34.4987,189225.0
2018-02-08 13:30:00,43.61,43.68,43.59,43.65,190179.0,34.4908,34.5461,34.4749,34.5224,190179.0
2018-02-08 13:35:00,43.66,43.8,43.66,43.79,139700.0,34.5303,34.641,34.5303,34.6331,139700.0
2018-02-08 13:40:00,43.79,43.86,43.75,43.86,145036.0,34.6331,34.6885,34.6015,34.6885,145036.0
2018-02-08 13:45:00,43.85,43.92,43.75,43.78,166591.0,34.6806,34.7359,34.6015,34.6252,166591.0
2018-02-08 13:50:00,43.79,43.91,43.78,43.88,127220.0,34.6331,34.728,34.6252,34.7043,127220.0
2018-02-08 13:55:00,43.89,43.91,43.77,43.85,112437.0,34.7122,34.728,34.6173,34.6806,112437.0
2018-02-08 14:00:00,43.84,43.85,43.69,43.71,119584.0,34.6727,34.6806,34.554,34.5698,119584.0
2018-02-08 14:05:00,43.71,43.78,43.69,43.77,85425.0,34.5698,34.6252,34.554,34.6173,85425.0
2018-02-08 14:10:00,43.76,43.81,43.73,43.8,136586.0,34.6094,34.6489,34.5857,34.641,136586.0
2018-02-08 14:15:00,43.79,43.91,43.74,43.86,112363.0,34.6331,34.728,34.5936,34.6885,112363.0
2018-02-08 14:20:00,43.86,43.9,43.76,43.81,109501.0,34.6885,34.7201,34.6094,34.6489,109501.0
2018-02-08 14:25:00,43.81,43.82,43.73,43.76,131254.0,34.6489,34.6568,34.5857,34.6094,131254.0
2018-02-08 14:30:00,43.75,43.75,43.64,43.65,216695.0,34.6015,34.6015,34.5145,34.5224,216695.0
2018-02-08 14:35:00,43.65,43.72,43.57,43.7,263245.0,34.5224,34.5778,34.4591,34.5619,263245.0
2018-02-08 14:40:00,43.7,43.71,43.63,43.64,157219.0,34.5619,34.5698,34.5066,34.5145,157219.0
2018-02-08 14:45:00,43.64,43.74,43.62,43.73,128425.0,34.5145,34.5936,34.4987,34.5857,128425.0
2018-02-08 14:50:00,43.73,43.74,43.59,43.61,153592.0,34.5857,34.5936,34.4749,34.4908,153592.0
2018-02-08 14:55:00,43.61,43.66,43.55,43.66,173463.0,34.4908,34.5303,34.4433,34.5303,173463.0
2018-02-08 15:00:00,43.66,43.77,43.62,43.76,182109.0,34.5303,34.6173,34.4987,34.6094,182109.0
2018-02-08 15:05:00,43.76,43.77,43.59,43.6,176705.0,34.6094,34.6173,34.4749,34.4829,176705.0
2018-02-08 15:10:00,43.6,43.64,43.53,43.57,141263.0,34.4829,34.5145,34.4275,34.4591,141263.0
2018-02-08 15:15:00,43.58,43.63,43.52,43.54,308224.0,34.467,34.5066,34.4196,34.4354,308224.0
2018-02-08 15:20:00,43.54,43.64,43.48,43.58,222896.0,34.4354,34.5145,34.3879,34.467,222896.0
2018-02-08 15:25:00,43.59,43.74,43.58,43.6,211570.0,34.4749,34.5936,34.467,34.4829,211570.0
2018-02-08 15:30:00,43.61,43.67,43.53,43.53,378787.0,34.4908,34.5382,34.4275,34.4275,378787.0
2018-02-08 15:35:00,43.53,43.56,43.44,43.49,307450.0,34.4275,34.4512,34.3563,34.3959,307450.0
2018-02-08 15:40:00,43.48,43.55,43.35,43.55,593997.0,34.3879,34.4433,34.2851,34.4433,593997.0
2018-02-08 15:45:00,43.55,43.55,43.3,43.35,568443.0,34.4433,34.4433,34.2456,34.2851,568443.0
2018-02-08 15:50:00,43.35,43.36,43.21,43.28,665231.0,34.2851,34.293,34.1744,34.2298,665231.0
2018-02-08 15:55:00,43.28,43.33,43.07,43.09,1504325.0,34.2298,34.2693,34.0637,34.0795,1504325.0
2018-02-09 09:30:00,43.36,43.43,43.16,43.21,492221.0,34.293,34.3484,34.1349,34.1744,492221.0
2018-02-09 09:35:00,43.22,43.26,43.1,43.18,254505.0,34.1823,34.2139,34.0874,34.1507,254505.0
2018-02-09 09:40:00,43.18,43.24,43.04,43.19,309068.0,34.1507,34.1981,34.04,34.1586,309068.0
2018-02-09 09:45:00,43.2,43.35,43.14,43.25,278101.0,34.1665,34.2851,34.119,34.206,278101.0
2018-02-09 09:50:00,43.25,43.29,43.17,43.19,235351.0,34.206,34.2377,34.1428,34.1586,235351.0
2018-02-09 09:55:00,43.2,43.37,43.18,43.24,251563.0,34.1665,34.3009,34.1507,34.1981,251563.0
2018-02-09 10:00:00,43.24,43.37,43.23,43.3,278025.0,34.1981,34.3009,34.1902,34.2456,278025.0
2018-02-09 10:05:00,43.3,43.39,43.21,43.32,214249.0,34.2456,34.3168,34.1744,34.2614,214249.0
2018-02-09 10:10:00,43.32,43.37,43.24,43.37,183362.0,34.2614,34.3009,34.1981,34.3009,183362.0
2018-02-09 10:15:00,43.37,43.37,43.25,43.26,171016.0,34.3009,34.3009,34.206,34.2139,171016.0
2018-02-09 10:20:00,43.26,43.27,43.13,43.14,189678.0,34.2139,34.2219,34.1111,34.119,189678.0
2018-02-09 10:25:00,43.15,43.24,43.11,43.14,202110.0,34.127,34.1981,34.0953,34.119,202110.0
2018-02-09 10:30:00,43.14,43.16,43.1,43.11,179923.0,34.119,34.1349,34.0874,34.0953,179923.0
2018-02-09 10:35:00,43.11,43.14,43.02,43.03,171143.0,34.0953,34.119,34.0241,34.032,171143.0
2018-02-09 10:40:00,43.03,43.05,42.96,42.98,319966.0,34.032,34.0479,33.9767,33.9925,319966.0
2018-02-09 10:45:00,42.99,43.03,42.74,42.84,392049.0,34.0004,34.032,33.8027,33.8818,392049.0
2018-02-09 10:50:00,42.84,43.08,42.77,43.03,312791.0,33.8818,34.0716,33.8264,34.032,312791.0
2018-02-09 10:55:00,43.03,43.12,42.99,43.02,367751.0,34.032,34.1032,34.0004,34.0241,367751.0
2018-02-09 11:00:00,43.03,43.11,43.0,43.07,207727.0,34.032,34.0953,34.0083,34.0637,207727.0
2018-02-09 11:05:00,43.07,43.09,42.94,43.02,269356.0,34.0637,34.0795,33.9609,34.0241,269356.0
2018-02-09 11:10:00,43.02,43.13,43.0,43.1,254139.0,34.0241,34.1111,34.0083,34.0874,254139.0
2018-02-09 11:15:00,43.11,43.12,42.99,43.08,205943.0,34.0953,34.1032,34.0004,34.0716,205943.0
2018-02-09 11:20:00,43.08,43.12,43.04,43.04,276888.0,34.0716,34.1032,34.04,34.04,276888.0
2018-02-09 11:25:00,43.04,43.13,43.01,43.04,176573.0,34.04,34.1111,34.0162,34.04,176573.0
2018-02-09 11:30:00,43.04,43.06,42.97,43.01,146467.0,34.04,34.0558,33.9846,34.0162,146467.0
2018-02-09 11:35:00,43.01,43.06,42.98,43.01,130930.0,34.0162,34.0558,33.9925,34.0162,130930.0
2018-02-09 11:40:00,43.01,43.04,42.97,43.02,108188.0,34.0162,34.04,33.9846,34.0241,108188.0
2018-02-09 11:45:00,43.02,43.04,42.96,42.97,126304.0,34.0241,34.04,33.9767,33.9846,126304.0
2018-02-09 11:50:00,42.97,43.0,42.87,42.89,121388.0,33.9846,34.0083,33.9055,33.9213,121388.0
2018-02-09 11:55:00,42.89,42.91,42.78,42.8,220075.0,33.9213,33.9371,33.8343,33.8501,220075.0
2018-02-09 12:00:00,42.8,42.88,42.75,42.83,198833.0,33.8501,33.9134,33.8106,33.8739,198833.0
2018-02-09 12:05:00,42.84,42.87,42.68,42.69,203836.0,33.8818,33.9055,33.7552,33.7631,203836.0
2018-02-09 12:10:00,42.69,42.83,42.61,42.67,258483.0,33.7631,33.8739,33.6999,33.7473,258483.0
2018-02-09 12:15:00,42.67,42.82,42.65,42.73,196053.0,33.7473,33.866,33.7315,33.7948,196053.0
2018-02-09 12:20:00,42.72,42.84,42.68,42.72,208219.0,33.7869,33.8818,33.7552,33.7869,208219.0
2018-02-09 12:25:00,42.72,42.73,42.62,42.63,198176.0,33.7869,33.7948,33.7078,33.7157,198176.0
2018-02-09 12:30:00,42.64,42.74,42.63,42.68,252857.0,33.7236,33.8027,33.7157,33.7552,252857.0
2018-02-09 12:35:00,42.68,42.72,42.57,42.64,167779.0,33.7552,33.7869,33.6682,33.7236,167779.0
2018-02-09 12:40:00,42.63,42.66,42.59,42.61,227857.0,33.7157,33.7394,33.6841,33.6999,227857.0
2018-02-09 12:45:00,42.6,42.64,42.56,42.58,189149.0,33.692,33.7236,33.6603,33.6761,189149.0
2018-02-09 12:50:00,42.59,42.66,42.53,42.56,220960.0,33.6841,33.7394,33.6366,33.6603,220960.0
2018-02-09 12:55:00,42.57,42.72,42.56,42.69,185053.0,33.6682,33.7869,33.6603,33.7631,185053.0
2018-02-09 13:00:00,42.69,42.69,42.44,42.51,306470.0,33.7631,33.7631,33.5654,33.6208,306470.0
2018-02-09 13:05:00,42.5,42.56,42.47,42.48,198933.0,33.6129,33.6603,33.5891,33.5971,198933.0
2018-02-09 13:10:00,42.48,42.5,42.37,42.43,187508.0,33.5971,33.6129,33.5101,33.5575,187508.0
2018-02-09 13:15:00,42.43,42.49,42.39,42.48,244282.0,33.5575,33.605,33.5259,33.5971,244282.0
2018-02-09 13:20:00,42.48,42.48,42.2,42.27,273010.0,33.5971,33.5971,33.3756,33.431,273010.0
2018-02-09 13:25:00,42.27,42.36,42.22,42.29,187489.0,33.431,33.5021,33.3914,33.4468,187489.0
2018-02-09 13:30:00,42.3,42.39,42.28,42.28,161985.0,33.4547,33.5259,33.4389,33.4389,161985.0
2018-02-09 13:35:00,42.28,42.32,42.19,42.24,188770.0,33.4389,33.4705,33.3677,33.4072,188770.0
2018-02-09 13:40:00,42.24,42.39,42.24,42.36,156861.0,33.4072,33.5259,33.4072,33.5021,156861.0
2018-02-09 13:45:00,42.35,42.45,42.33,42.41,147909.0,33.4942,33.5733,33.4784,33.5417,147909.0
2018-02-09 13:50:00,42.4,42.49,42.35,42.49,168851.0,33.5338,33.605,33.4942,33.605,168851.0
2018-02-09 13:55:00,42.49,42.62,42.4,42.41,251697.0,33.605,33.7078,33.5338,33.5417,251697.0
2018-02-09 14:00:00,42.42,42.72,42.28,42.57,574742.0,33.5496,33.7869,33.4389,33.6682,574742.0
2018-02-09 14:05:00,42.56,42.69,42.51,42.6,288449.0,33.6603,33.7631,33.6208,33.692,288449.0
2018-02-09 14:10:00,42.6,42.79,42.58,42.69,331696.0,33.692,33.8422,33.6761,33.7631,331696.0
2018-02-09 14:15:00,42.69,42.85,42.63,42.78,215477.0,33.7631,33.8897,33.7157,33.8343,215477.0
2018-02-09 14:20:00,42.79,42.85,42.73,42.84,231960.0,33.8422,33.8897,33.7948,33.8818,231960.0
2018-02-09 14:25:00,42.84,42.92,42.76,42.77,313536.0,33.8818,33.945,33.8185,33.8264,313536.0
2018-02-09 14:30:00,42.77,42.87,42.74,42.78,282679.0,33.8264,33.9055,33.8027,33.8343,282679.0
2018-02-09 14:35:00,42.77,42.85,42.68,42.78,191824.0,33.8264,33.8897,33.7552,33.8343,191824.0
2018-02-09 14:40:00,42.79,42.84,42.69,42.76,212032.0,33.8422,33.8818,33.7631,33.8185,212032.0
2018-02-09 14:45:00,42.75,42.82,42.63,42.71,223764.0,33.8106,33.866,33.7157,33.779,223764.0
2018-02-09 14:50:00,42.71,42.81,42.69,42.75,134107.0,33.779,33.858,33.7631,33.8106,134107.0
2018-02-09 14:55:00,42.74,42.75,42.63,42.66,142236.0,33.8027,33.8106,33.7157,33.7394,142236.0
2018-02-09 15:00:00,42.66,42.68,42.55,42.57,267001.0,33.7394,33.7552,33.6524,33.6682,267001.0
2018-02-09 15:05:00,42.57,42.6,42.4,42.48,315405.0,33.6682,33.692,33.5338,33.5971,315405.0
2018-02-09 15:10:00,42.48,42.67,42.44,42.67,204135.0,33.5971,33.7473,33.5654,33.7473,204135.0
2018-02-09 15:15:00,42.67,42.76,42.62,42.73,177686.0,33.7473,33.8185,33.7078,33.7948,177686.0
2018-02-09 15:20:00,42.73,42.82,42.72,42.75,200013.0,33.7948,33.866,33.7869,33.8106,200013.0
2018-02-09 15:25:00,42.75,42.9,42.72,42.81,209656.0,33.8106,33.9292,33.7869,33.858,209656.0
2018-02-09 15:30:00,42.81,42.95,42.79,42.89,384916.0,33.858,33.9688,33.8422,33.9213,384916.0
2018-02-09 15:35:00,42.89,42.95,42.78,42.87,367600.0,33.9213,33.9688,33.8343,33.9055,367600.0
2018-02-09 15:40:00,42.87,43.08,42.87,43.08,337127.0,33.9055,34.0716,33.9055,34.0716,337127.0
2018-02-09 15:45:00,43.08,43.34,43.08,43.25,509746.0,34.0716,34.2772,34.0716,34.206,509746.0
2018-02-09 15:50:00,43.26,43.46,43.25,43.29,534234.0,34.2139,34.3721,34.206,34.2377,534234.0
2018-02-09 15:55:00,43.28,43.3,43.0,43.14,1079513.0,34.2298,34.2456,34.0083,34.119,1079513.0
2018-02-12 09:30:00,43.56,43.61,43.37,43.54,650209.0,34.4512,34.4908,34.3009,34.4354,650209.0
2018-02-12 09:35:00,43.55,43.61,43.51,43.6,288791.0,34.4433,34.4908,34.4117,34.4829,288791.0
2018-02-12 09:40:00,43.6,43.73,43.6,43.72,211489.0,34.4829,34.5857,34.4829,34.5778,211489.0
2018-02-12 09:45:00,43.73,43.75,43.65,43.66,217140.0,34.5857,34.6015,34.5224,34.5303,217140.0
2018-02-12 09:50:00,43.66,43.73,43.63,43.64,172584.0,34.5303,34.5857,34.5066,34.5145,172584.0
2018-02-12 09:55:00,43.64,43.66,43.55,43.57,120489.0,34.5145,34.5303,34.4433,34.4591,120489.0
2018-02-12 10:00:00,43.57,43.65,43.55,43.62,162894.0,34.4591,34.5224,34.4433,34.4987,162894.0
2018-02-12 10:05:00,43.63,43.64,43.49,43.51,203543.0,34.5066,34.5145,34.3959,34.4117,203543.0
2018-02-12 10:10:00,43.5,43.5,43.39,43.44,159085.0,34.4038,34.4038,34.3168,34.3563,159085.0
2018-02-12 10:15:00,43.44,43.52,43.41,43.47,124612.0,34.3563,34.4196,34.3326,34.38,124612.0
2018-02-12 10:20:00,43.47,43.47,43.4,43.42,241896.0,34.38,34.38,34.3247,34.3405,241896.0
2018-02-12 10:25:00,43.41,43.51,43.38,43.5,271324.0,34.3326,34.4117,34.3089,34.4038,271324.0
2018-02-12 10:30:00,43.51,43.54,43.41,43.54,263221.0,34.4117,34.4354,34.3326,34.4354,263221.0
2018-02-12 10:35:00,43.53,43.62,43.51,43.53,263628.0,34.4275,34.4987,34.4117,34.4275,263628.0
2018-02-12 10:40:00,43.52,43.55,43.44,43.46,187610.0,34.4196,34.4433,34.3563,34.3721,187610.0
2018-02-12 10:45:00,43.45,43.58,43.45,43.57,102512.0,34.3642,34.467,34.3642,34.4591,102512.0
2018-02-12 10:50:00,43.58,43.6,43.51,43.57,131136.0,34.467,34.4829,34.4117,34.4591,131136.0
2018-02-12 10:55:00,43.57,43.6,43.51,43.58,109941.0,34.4591,34.4829,34.4117,34.467,109941.0
2018-02-12 11:00:00,43.57,43.65,43.52,43.65,193633.0,34.4591,34.5224,34.4196,34.5224,193633.0
2018-02-12 11:05:00,43.65,43.72,43.64,43.72,138507.0,34.5224,34.5778,34.5145,34.5778,138507.0
2018-02-12 11:10:00,43.7,43.79,43.66,43.77,185443.0,34.5619,34.6331,34.5303,34.6173,185443.0
2018-02-12 11:15:00,43.77,43.78,43.65,43.69,102140.0,34.6173,34.6252,34.5224,34.554,102140.0
2018-02-12 11:20:00,43.7,43.73,43.65,43.72,131007.0,34.5619,34.5857,34.5224,34.5778,131007.0
2018-02-12 11:25:00,43.71,43.71,43.65,43.69,99090.0,34.5698,34.5698,34.5224,34.554,99090.0
2018-02-12 11:30:00,43.69,43.7,43.6,43.64,124717.0,34.554,34.5619,34.4829,34.5145,124717.0
2018-02-12 11:35:00,43.64,43.69,43.61,43.69,66450.0,34.5145,34.554,34.4908,34.554,66450.0
2018-02-12 11:40:00,43.69,43.73,43.67,43.69,106243.0,34.554,34.5857,34.5382,34.554,106243.0
2018-02-12 11:45:00,43.68,43.73,43.65,43.72,113579.0,34.5461,34.5857,34.5224,34.5778,113579.0
2018-02-12 11:50:00,43.71,43.81,43.71,43.8,178642.0,34.5698,34.6489,34.5698,34.641,178642.0
2018-02-12 11:55:00,43.8,43.84,43.77,43.83,155894.0,34.641,34.6727,34.6173,34.6648,155894.0
2018-02-12 12:00:00,43.83,43.83,43.72,43.77,118498.0,34.6648,34.6648,34.5778,34.6173,118498.0
2018-02-12 12:05:00,43.78,43.91,43.78,43.89,152915.0,34.6252,34.728,34.6252,34.7122,152915.0
2018-02-12 12:10:00,43.9,43.97,43.86,43.96,130484.0,34.7201,34.7755,34.6885,34.7676,130484.0
2018-02-12 12:15:00,43.96,44.0,43.94,43.99,182218.0,34.7676,34.7992,34.7518,34.7913,182218.0
2018-02-12 12:20:00,43.99,44.01,43.96,44.0,123356.0,34.7913,34.8071,34.7676,34.7992,123356.0
2018-02-12 12:25:00,44.0,44.05,43.95,44.05,239123.0,34.7992,34.8388,34.7597,34.8388,239123.0
2018-02-12 12:30:00,44.04,44.06,44.01,44.03,151719.0,34.8308,34.8467,34.8071,34.8229,151719.0
2018-02-12 12:35:00,44.03,44.09,44.0,44.06,132402.0,34.8229,34.8704,34.7992,34.8467,132402.0
2018-02-12 12:40:00,44.07,44.07,43.99,44.0,137831.0,34.8546,34.8546,34.7913,34.7992,137831.0
2018-02-12 12:45:00,44.0,44.01,43.9,43.91,70701.0,34.7992,34.8071,34.7201,34.728,70701.0
2018-02-12 12:50:00,43.91,43.96,43.91,43.94,55126.0,34.728,34.7676,34.728,34.7518,55126.0
2018-02-12 12:55:00,43.94,43.96,43.92,43.95,42732.0,34.7518,34.7676,34.7359,34.7597,42732.0
2018-02-12 13:00:00,43.95,44.04,43.95,44.03,63578.0,34.7597,34.8308,34.7597,34.8229,63578.0
2018-02-12 13:05:00,44.03,44.03,43.91,43.93,59554.0,34.8229,34.8229,34.728,34.7438,59554.0
2018-02-12 13:10:00,43.94,44.0,43.93,43.98,48345.0,34.7518,34.7992,34.7438,34.7834,48345.0
2018-02-12 13:15:00,43.98,43.98,43.94,43.95,70621.0,34.7834,34.7834,34.7518,34.7597,70621.0
2018-02-12 13:20:00,43.94,43.94,43.87,43.88,61925.0,34.7518,34.7518,34.6964,34.7043,61925.0
2018-02-12 13:25:00,43.88,43.88,43.83,43.83,64670.0,34.7043,34.7043,34.6648,34.6648,64670.0
2018-02-12 13:30:00,43.83,43.85,43.81,43.83,64633.0,34.6648,34.6806,34.6489,34.6648,64633.0
2018-02-12 13:35:00,43.82,43.83,43.75,43.79,55225.0,34.6568,34.6648,34.6015,34.6331,55225.0
2018-02-12 13:40:00,43.78,43.85,43.78,43.84,57308.0,34.6252,34.6806,34.6252,34.6727,57308.0
2018-02-12 13:45:00,43.84,43.88,43.82,43.85,66861.0,34.6727,34.7043,34.6568,34.6806,66861.0
2018-02-12 13:50:00,43.86,44.02,43.86,44.01,128550.0,34.6885,34.815,34.6885,34.8071,128550.0
2018-02-12 13:55:00,44.01,44.09,43.98,44.05,131166.0,34.8071,34.8704,34.7834,34.8388,131166.0
2018-02-12 14:00:00,44.04,44.05,43.99,44.01,157124.0,34.8308,34.8388,34.7913,34.8071,157124.0
2018-02-12 14:05:00,44.0,44.04,43.97,43.98,78276.0,34.7992,34.8308,34.7755,34.7834,78276.0
2018-02-12 14:10:00,43.99,44.01,43.93,43.96,99178.0,34.7913,34.8071,34.7438,34.7676,99178.0
2018-02-12 14:15:00,43.96,43.98,43.95,43.96,51778.0,34.7676,34.7834,34.7597,34.7676,51778.0
2018-02-12 14:20:00,43.96,44.01,43.96,43.96,75251.0,34.7676,34.8071,34.7676,34.7676,75251.0
2018-02-12 14:25:00,43.97,44.04,43.95,44.02,128731.0,34.7755,34.8308,34.7597,34.815,128731.0
2018-02-12 14:30:00,44.03,44.08,44.02,44.04,116164.0,34.8229,34.8625,34.815,34.8308,116164.0
2018-02-12 14:35:00,44.04,44.09,44.02,44.05,92039.0,34.8308,34.8704,34.815,34.8388,92039.0
2018-02-12 14:40:00,44.06,44.1,44.03,44.03,92362.0,34.8467,34.8783,34.8229,34.8229,92362.0
2018-02-12 14:45:00,44.03,44.04,44.0,44.02,64607.0,34.8229,34.8308,34.7992,34.815,64607.0
2018-02-12 14:50:00,44.02,44.03,43.96,43.98,186818.0,34.815,34.8229,34.7676,34.7834,186818.0
2018-02-12 14:55:00,43.98,44.0,43.94,44.0,116545.0,34.7834,34.7992,34.7518,34.7992,116545.0
2018-02-12 15:00:00,44.0,44.02,43.98,44.0,81784.0,34.7992,34.815,34.7834,34.7992,81784.0
2018-02-12 15:05:00,44.0,44.07,43.99,44.07,83957.0,34.7992,34.8546,34.7913,34.8546,83957.0
2018-02-12 15:10:00,44.06,44.16,44.03,44.15,143506.0,34.8467,34.9258,34.8229,34.9178,143506.0
2018-02-12 15:15:00,44.15,44.16,44.12,44.15,125866.0,34.9178,34.9258,34.8941,34.9178,125866.0
2018-02-12 15:20:00,44.15,44.2,44.14,44.19,165849.0,34.9178,34.9574,34.9099,34.9495,165849.0
2018-02-12 15:25:00,44.2,44.2,44.17,44.2,138462.0,34.9574,34.9574,34.9337,34.9574,138462.0
2018-02-12 15:30:00,44.2,44.23,44.11,44.13,241337.0,34.9574,34.9811,34.8862,34.902,241337.0
2018-02-12 15:35:00,44.13,44.15,44.0,44.05,172786.0,34.902,34.9178,34.7992,34.8388,172786.0
2018-02-12 15:40:00,44.05,44.1,44.04,44.1,174507.0,34.8388,34.8783,34.8308,34.8783,174507.0
2018-02-12 15:45:00,44.09,44.09,43.84,43.98,449300.0,34.8704,34.8704,34.6727,34.7834,449300.0
2018-02-12 15:50:00,43.98,44.07,43.96,44.02,330416.0,34.7834,34.8546,34.7676,34.815,330416.0
2018-02-12 15:55:00,44.01,44.02,43.9,43.98,634657.0,34.8071,34.815,34.7201,34.7834,634657.0
2018-02-13 09:30:00,43.92,43.95,43.7,43.7,516890.0,34.7359,34.7597,34.5619,34.5619,516890.0
2018-02-13 09:35:00,43.7,44.06,43.69,44.03,338251.0,34.5619,34.8467,34.554,34.8229,338251.0
2018-02-13 09:40:00,44.03,44.06,43.87,43.96,288913.0,34.8229,34.8467,34.6964,34.7676,288913.0
2018-02-13 09:45:00,43.96,43.98,43.87,43.92,176366.0,34.7676,34.7834,34.6964,34.7359,176366.0
2018-02-13 09:50:00,43.91,44.0,43.91,43.96,600767.0,34.728,34.7992,34.728,34.7676,600767.0
2018-02-13 09:55:00,43.97,44.09,43.92,44.09,217486.0,34.7755,34.8704,34.7359,34.8704,217486.0
2018-02-13 10:00:00,44.09,44.13,43.95,44.01,342709.0,34.8704,34.902,34.7597,34.8071,342709.0
2018-02-13 10:05:00,44.01,44.02,43.89,43.9,104510.0,34.8071,34.815,34.7122,34.7201,104510.0
2018-02-13 10:10:00,43.89,43.94,43.88,43.91,91624.0,34.7122,34.7518,34.7043,34.728,91624.0
2018-02-13 10:15:00,43.91,43.95,43.87,43.95,63345.0,34.728,34.7597,34.6964,34.7597,63345.0
2018-02-13 10:20:00,43.94,44.0,43.93,43.98,84293.0,34.7518,34.7992,34.7438,34.7834,84293.0
2018-02-13 10:25:00,43.98,44.03,43.9,43.91,236626.0,34.7834,34.8229,34.7201,34.728,236626.0
2018-02-13 10:30:00,43.91,43.92,43.81,43.84,108660.0,34.728,34.7359,34.6489,34.6727,108660.0
2018-02-13 10:35:00,43.83,43.91,43.82,43.91,96540.0,34.6648,34.728,34.6568,34.728,96540.0
2018-02-13 10:40:00,43.91,43.95,43.9,43.93,67499.0,34.728,34.7597,34.7201,34.7438,67499.0
2018-02-13 10:45:00,43.93,44.06,43.93,44.04,813947.0,34.7438,34.8467,34.7438,34.8308,813947.0
2018-02-13 10:50:00,44.04,44.09,44.03,44.07,172709.0,34.8308,34.8704,34.8229,34.8546,172709.0
2018-02-13 10:55:00,44.07,44.09,44.0,44.02,93371.0,34.8546,34.8704,34.7992,34.815,93371.0
2018-02-13 11:00:00,44.02,44.06,43.98,44.02,141793.0,34.815,34.8467,34.7834,34.815,141793.0
2018-02-13 11:05:00,44.02,44.1,44.01,44.08,119932.0,34.815,34.8783,34.8071,34.8625,119932.0
2018-02-13 11:10:00,44.07,44.08,44.0,44.05,194835.0,34.8546,34.8625,34.7992,34.8388,194835.0
2018-02-13 11:15:00,44.05,44.07,44.02,44.04,49222.0,34.8388,34.8546,34.815,34.8308,49222.0
2018-02-13 11:20:00,44.04,44.04,43.98,44.04,88788.0,34.8308,34.8308,34.7834,34.8308,88788.0
2018-02-13 11:25:00,44.04,44.04,43.94,43.97,134098.0,34.8308,34.8308,34.7518,34.7755,134098.0
2018-02-13 11:30:00,43.96,44.01,43.96,43.98,105329.0,34.7676,34.8071,34.7676,34.7834,105329.0
2018-02-13 11:35:00,43.98,43.99,43.95,43.99,74185.0,34.7834,34.7913,34.7597,34.7913,74185.0
2018-02-13 11:40:00,43.98,44.01,43.91,43.93,178421.0,34.7834,34.8071,34.728,34.7438,178421.0
2018-02-13 11:45:00,43.92,44.02,43.92,44.01,117218.0,34.7359,34.815,34.7359,34.8071,117218.0
2018-02-13 11:50:00,44.01,44.07,44.0,44.03,77579.0,34.8071,34.8546,34.7992,34.8229,77579.0
2018-02-13 11:55:00,44.03,44.05,44.0,44.01,91450.0,34.8229,34.8388,34.7992,34.8071,91450.0
2018-02-13 12:00:00,44.01,44.04,44.0,44.02,91423.0,34.8071,34.8308,34.7992,34.815,91423.0
2018-02-13 12:05:00,44.03,44.03,43.98,43.98,83296.0,34.8229,34.8229,34.7834,34.7834,83296.0
2018-02-13 12:10:00,43.99,44.04,43.98,44.03,67866.0,34.7913,34.8308,34.7834,34.8229,67866.0
2018-02-13 12:15:00,44.02,44.02,43.99,44.01,52045.0,34.815,34.815,34.7913,34.8071,52045.0
2018-02-13 12:20:00,44.0,44.02,43.99,43.99,49333.0,34.7992,34.815,34.7913,34.7913,49333.0
2018-02-13 12:25:00,44.0,44.03,43.98,44.02,62841.0,34.7992,34.8229,34.7834,34.815,62841.0
2018-02-13 12:30:00,44.02,44.04,44.0,44.01,63120.0,34.815,34.8308,34.7992,34.8071,63120.0
2018-02-13 12:35:00,44.02,44.05,44.01,44.05,28995.0,34.815,34.8388,34.8071,34.8388,28995.0
2018-02-13 12:40:00,44.05,44.07,44.04,44.07,38079.0,34.8388,34.8546,34.8308,34.8546,38079.0
2018-02-13 12:45:00,44.06,44.07,44.03,44.05,56178.0,34.8467,34.8546,34.8229,34.8388,56178.0
2018-02-13 12:50:00,44.05,44.06,44.04,44.05,34771.0,34.8388,34.8467,34.8308,34.8388,34771.0
2018-02-13 12:55:00,44.05,44.05,43.98,43.98,56656.0,34.8388,34.8388,34.7834,34.7834,56656.0
2018-02-13 13:00:00,43.98,44.02,43.96,43.97,75165.0,34.7834,34.815,34.7676,34.7755,75165.0
2018-02-13 13:05:00,43.96,44.04,43.95,44.02,140495.0,34.7676,34.8308,34.7597,34.815,140495.0
2018-02-13 13:10:00,44.02,44.11,44.01,44.1,86186.0,34.815,34.8862,34.8071,34.8783,86186.0
2018-02-13 13:15:00,44.11,44.18,44.1,44.16,90351.0,34.8862,34.9416,34.8783,34.9258,90351.0
2018-02-13 13:20:00,44.17,44.27,44.16,44.26,144140.0,34.9337,35.0127,34.9258,35.0048,144140.0
2018-02-13 13:25:00,44.26,44.28,44.19,44.2,58679.0,35.0048,35.0207,34.9495,34.9574,58679.0
2018-02-13 13:30:00,44.2,44.22,44.16,44.22,125028.0,34.9574,34.9732,34.9258,34.9732,125028.0
2018-02-13 13:35:00,44.22,44.27,44.2,44.27,99466.0,34.9732,35.0127,34.9574,35.0127,99466.0
2018-02-13 13:40:00,44.26,44.3,44.24,44.26,210585.0,35.0048,35.0365,34.989,35.0048,210585.0
2018-02-13 13:45:00,44.26,44.29,44.25,44.27,118142.0,35.0048,35.0286,34.9969,35.0127,118142.0
2018-02-13 13:50:00,44.27,44.29,44.24,44.27,92163.0,35.0127,35.0286,34.989,35.0127,92163.0
2018-02-13 13:55:00,44.27,44.27,44.23,44.26,91190.0,35.0127,35.0127,34.9811,35.0048,91190.0
2018-02-13 14:00:00,44.27,44.34,44.26,44.3,81647.0,35.0127,35.0681,35.0048,35.0365,81647.0
2018-02-13 14:05:00,44.3,44.35,44.29,44.34,95685.0,35.0365,35.076,35.0286,35.0681,95685.0
2018-02-13 14:10:00,44.34,44.38,44.32,44.36,140369.0,35.0681,35.0997,35.0523,35.0839,140369.0
2018-02-13 14:15:00,44.36,44.39,44.35,44.37,65682.0,35.0839,35.1077,35.076,35.0918,65682.0
2018-02-13 14:20:00,44.37,44.4,44.35,44.38,84084.0,35.0918,35.1156,35.076,35.0997,84084.0
2018-02-13 14:25:00,44.37,44.4,44.35,44.39,117869.0,35.0918,35.1156,35.076,35.1077,117869.0
2018-02-13 14:30:00,44.38,44.4,44.35,44.4,80513.0,35.0997,35.1156,35.076,35.1156,80513.0
2018-02-13 14:35:00,44.4,44.41,44.31,44.32,129238.0,35.1156,35.1235,35.0444,35.0523,129238.0
2018-02-13 14:40:00,44.33,44.35,44.31,44.32,66977.0,35.0602,35.076,35.0444,35.0523,66977.0
2018-02-13 14:45:00,44.33,44.34,44.29,44.33,125509.0,35.0602,35.0681,35.0286,35.0602,125509.0
2018-02-13 14:50:00,44.33,44.33,44.28,44.3,164284.0,35.0602,35.0602,35.0207,35.0365,164284.0
2018-02-13 14:55:00,44.3,44.31,44.29,44.29,148465.0,35.0365,35.0444,35.0286,35.0286,148465.0
2018-02-13 15:00:00,44.29,44.3,44.24,44.24,105575.0,35.0286,35.0365,34.989,34.989,105575.0
2018-02-13 15:05:00,44.24,44.26,44.23,44.23,122333.0,34.989,35.0048,34.9811,34.9811,122333.0
2018-02-13 15:10:00,44.23,44.31,44.21,44.3,222948.0,34.9811,35.0444,34.9653,35.0365,222948.0
2018-02-13 15:15:00,44.31,44.38,44.29,44.36,134849.0,35.0444,35.0997,35.0286,35.0839,134849.0
2018-02-13 15:20:00,44.36,44.36,44.31,44.34,115321.0,35.0839,35.0839,35.0444,35.0681,115321.0
2018-02-13 15:25:00,44.34,44.35,44.31,44.32,110393.0,35.0681,35.076,35.0444,35.0523,110393.0
2018-02-13 15:30:00,44.32,44.33,44.29,44.33,82920.0,35.0523,35.0602,35.0286,35.0602,82920.0
2018-02-13 15:35:00,44.33,44.37,44.33,44.35,105709.0,35.0602,35.0918,35.0602,35.076,105709.0
2018-02-13 15:40:00,44.35,44.35,44.24,44.27,183160.0,35.076,35.076,34.989,35.0127,183160.0
2018-02-13 15:45:00,44.27,44.32,44.26,44.27,229287.0,35.0127,35.0523,35.0048,35.0127,229287.0
2018-02-13 15:50:00,44.27,44.32,44.27,44.3,294990.0,35.0127,35.0523,35.0127,35.0365,294990.0
2018-02-13 15:55:00,44.29,44.3,44.17,44.19,644138.0,35.0286,35.0365,34.9337,34.9495,644138.0
2018-02-14 09:30:00,44.02,44.13,43.81,43.82,508172.0,34.815,34.902,34.6489,34.6568,508172.0
2018-02-14 09:35:00,43.82,43.87,43.67,43.76,187405.0,34.6568,34.6964,34.5382,34.6094,187405.0
2018-02-14 09:40:00,43.76,43.83,43.71,43.83,230110.0,34.6094,34.6648,34.5698,34.6648,230110.0
2018-02-14 09:45:00,43.83,43.86,43.73,43.84,567318.0,34.6648,34.6885,34.5857,34.6727,567318.0
2018-02-14 09:50:00,43.84,43.87,43.75,43.76,165352.0,34.6727,34.6964,34.6015,34.6094,165352.0
2018-02-14 09:55:00,43.76,43.78,43.63,43.7,229965.0,34.6094,34.6252,34.5066,34.5619,229965.0
2018-02-14 10:00:00,43.7,43.77,43.69,43.73,124431.0,34.5619,34.6173,34.554,34.5857,124431.0
2018-02-14 10:05:00,43.72,43.82,43.71,43.82,237931.0,34.5778,34.6568,34.5698,34.6568,237931.0
2018-02-14 10:10:00,43.81,43.99,43.8,43.93,265104.0,34.6489,34.7913,34.641,34.7438,265104.0
2018-02-14 10:15:00,43.94,44.0,43.88,43.97,161701.0,34.7518,34.7992,34.7043,34.7755,161701.0
2018-02-14 10:20:00,43.97,44.07,43.96,44.05,454335.0,34.7755,34.8546,34.7676,34.8388,454335.0
2018-02-14 10:25:00,44.04,44.05,43.85,43.87,250933.0,34.8308,34.8388,34.6806,34.6964,250933.0
2018-02-14 10:30:00,43.88,43.96,43.81,43.82,117660.0,34.7043,34.7676,34.6489,34.6568,117660.0
2018-02-14 10:35:00,43.82,43.96,43.81,43.95,134867.0,34.6568,34.7676,34.6489,34.7597,134867.0
2018-02-14 10:40:00,43.95,43.95,43.83,43.84,86392.0,34.7597,34.7597,34.6648,34.6727,86392.0
2018-02-14 10:45:00,43.84,43.94,43.83,43.92,233743.0,34.6727,34.7518,34.6648,34.7359,233743.0
2018-02-14 10:50:00,43.91,43.95,43.88,43.92,120920.0,34.728,34.7597,34.7043,34.7359,120920.0
2018-02-14 10:55:00,43.91,44.01,43.91,43.96,146262.0,34.728,34.8071,34.728,34.7676,146262.0
2018-02-14 11:00:00,43.97,44.02,43.89,43.89,179344.0,34.7755,34.815,34.7122,34.7122,179344.0
2018-02-14 11:05:00,43.9,43.91,43.84,43.9,123269.0,34.7201,34.728,34.6727,34.7201,123269.0
2018-02-14 11:10:00,43.9,43.98,43.89,43.97,100124.0,34.7201,34.7834,34.7122,34.7755,100124.0
2018-02-14 11:15:00,43.98,44.02,43.95,44.0,144887.0,34.7834,34.815,34.7597,34.7992,144887.0
2018-02-14 11:20:00,44.01,44.07,43.97,44.01,319712.0,34.8071,34.8546,34.7755,34.8071,319712.0
2018-02-14 11:25:00,44.01,44.04,43.97,43.99,102733.0,34.8071,34.8308,34.7755,34.7913,102733.0
2018-02-14 11:30:00,44.0,44.03,43.98,43.99,112753.0,34.7992,34.8229,34.7834,34.7913,112753.0
2018-02-14 11:35:00,43.99,44.06,43.93,44.04,130210.0,34.7913,34.8467,34.7438,34.8308,130210.0
2018-02-14 11:40:00,44.05,44.13,44.01,44.08,189887.0,34.8388,34.902,34.8071,34.8625,189887.0
2018-02-14 11:45:00,44.07,44.08,44.0,44.02,149131.0,34.8546,34.8625,34.7992,34.815,149131.0
2018-02-14 11:50:00,44.03,44.05,43.99,44.03,116837.0,34.8229,34.8388,34.7913,34.8229,116837.0
2018-02-14 11:55:00,44.04,44.04,44.0,44.03,54384.0,34.8308,34.8308,34.7992,34.8229,54384.0
2018-02-14 12:00:00,44.02,44.13,44.02,44.09,140017.0,34.815,34.902,34.815,34.8704,140017.0
2018-02-14 12:05:00,44.09,44.1,44.04,44.05,100652.0,34.8704,34.8783,34.8308,34.8388,100652.0
2018-02-14 12:10:00,44.05,44.06,43.95,43.95,107593.0,34.8388,34.8467,34.7597,34.7597,107593.0
2018-02-14 12:15:00,43.95,43.95,43.89,43.95,70911.0,34.7597,34.7597,34.7122,34.7597,70911.0
2018-02-14 12:20:00,43.94,44.01,43.93,44.0,98686.0,34.7518,34.8071,34.7438,34.7992,98686.0
2018-02-14 12:25:00,44.0,44.06,43.98,44.04,141496.0,34.7992,34.8467,34.7834,34.8308,141496.0
2018-02-14 12:30:00,44.03,44.05,44.01,44.04,36393.0,34.8229,34.8388,34.8071,34.8308,36393.0
2018-02-14 12:35:00,44.04,44.05,44.0,44.02,121423.0,34.8308,34.8388,34.7992,34.815,121423.0
2018-02-14 12:40:00,44.01,44.04,43.98,43.99,168627.0,34.8071,34.8308,34.7834,34.7913,168627.0
2018-02-14 12:45:00,43.99,44.0,43.94,43.96,102878.0,34.7913,34.7992,34.7518,34.7676,102878.0
2018-02-14 12:50:00,43.96,44.03,43.93,44.03,93398.0,34.7676,34.8229,34.7438,34.8229,93398.0
2018-02-14 12:55:00,44.02,44.06,43.99,44.04,111310.0,34.815,34.8467,34.7913,34.8308,111310.0
2018-02-14 13:00:00,44.04,44.11,44.03,44.1,174412.0,34.8308,34.8862,34.8229,34.8783,174412.0
2018-02-14 13:05:00,44.1,44.15,44.07,44.08,184590.0,34.8783,34.9178,34.8546,34.8625,184590.0
2018-02-14 13:10:00,44.07,44.14,44.07,44.12,75055.0,34.8546,34.9099,34.8546,34.8941,75055.0
2018-02-14 13:15:00,44.13,44.17,44.11,44.12,47479.0,34.902,34.9337,34.8862,34.8941,47479.0
2018-02-14 13:20:00,44.13,44.19,44.11,44.16,55092.0,34.902,34.9495,34.8862,34.9258,55092.0
2018-02-14 13:25:00,44.16,44.16,44.05,44.05,56170.0,34.9258,34.9258,34.8388,34.8388,56170.0
2018-02-14 13:30:00,44.06,44.14,44.06,44.12,53644.0,34.8467,34.9099,34.8467,34.8941,53644.0
2018-02-14 13:35:00,44.12,44.12,44.06,44.1,72160.0,34.8941,34.8941,34.8467,34.8783,72160.0
2018-02-14 13:40:00,44.09,44.11,44.08,44.11,58415.0,34.8704,34.8862,34.8625,34.8862,58415.0
2018-02-14 13:45:00,44.1,44.12,44.04,44.08,61737.0,34.8783,34.8941,34.8308,34.8625,61737.0
2018-02-14 13:50:00,44.08,44.08,44.02,44.03,60354.0,34.8625,34.8625,34.815,34.8229,60354.0
2018-02-14 13:55:00,44.03,44.1,44.02,44.1,74373.0,34.8229,34.8783,34.815,34.8783,74373.0
2018-02-14 14:00:00,44.09,44.11,44.03,44.05,100915.0,34.8704,34.8862,34.8229,34.8388,100915.0
2018-02-14 14:05:00,44.05,44.09,44.04,44.09,57262.0,34.8388,34.8704,34.8308,34.8704,57262.0
2018-02-14 14:10:00,44.09,44.12,44.05,44.09,82720.0,34.8704,34.8941,34.8388,34.8704,82720.0
2018-02-14 14:15:00,44.1,44.1,44.05,44.09,58424.0,34.8783,34.8783,34.8388,34.8704,58424.0
2018-02-14 14:20:00,44.1,44.1,44.02,44.02,100355.0,34.8783,34.8783,34.815,34.815,100355.0
2018-02-14 14:25:00,44.02,44.05,43.99,44.04,121643.0,34.815,34.8388,34.7913,34.8308,121643.0
2018-02-14 14:30:00,44.03,44.05,43.99,44.02,104907.0,34.8229,34.8388,34.7913,34.815,104907.0
2018-02-14 14:35:00,44.03,44.06,44.01,44.04,68892.0,34.8229,34.8467,34.8071,34.8308,68892.0
2018-02-14 14:40:00,44.05,44.06,44.02,44.02,44300.0,34.8388,34.8467,34.815,34.815,44300.0
2018-02-14 14:45:00,44.02,44.06,44.01,44.06,67305.0,34.815,34.8467,34.8071,34.8467,67305.0
2018-02-14 14:50:00,44.05,44.09,44.05,44.08,79026.0,34.8388,34.8704,34.8388,34.8625,79026.0
2018-02-14 14:55:00,44.08,44.11,44.07,44.11,72954.0,34.8625,34.8862,34.8546,34.8862,72954.0
2018-02-14 15:00:00,44.11,44.17,44.1,44.16,102187.0,34.8862,34.9337,34.8783,34.9258,102187.0
2018-02-14 15:05:00,44.16,44.16,44.12,44.12,85990.0,34.9258,34.9258,34.8941,34.8941,85990.0
2018-02-14 15:10:00,44.13,44.17,44.11,44.16,120546.0,34.902,34.9337,34.8862,34.9258,120546.0
2018-02-14 15:15:00,44.16,44.17,44.13,44.14,79339.0,34.9258,34.9337,34.902,34.9099,79339.0
2018-02-14 15:20:00,44.14,44.14,44.09,44.1,101649.0,34.9099,34.9099,34.8704,34.8783,101649.0
2018-02-14 15:25:00,44.1,44.15,44.07,44.07,111674.0,34.8783,34.9178,34.8546,34.8546,111674.0
2018-02-14 15:30:00,44.07,44.14,44.06,44.13,216493.0,34.8546,34.9099,34.8467,34.902,216493.0
2018-02-14 15:35:00,44.13,44.16,44.12,44.16,220988.0,34.902,34.9258,34.8941,34.9258,220988.0
2018-02-14 15:40:00,44.16,44.18,44.08,44.09,170258.0,34.9258,34.9416,34.8625,34.8704,170258.0
2018-02-14 15:45:00,44.1,44.17,44.09,44.11,213960.0,34.8783,34.9337,34.8704,34.8862,213960.0
2018-02-14 15:50:00,44.11,44.15,44.11,44.12,182215.0,34.8862,34.9178,34.8862,34.8941,182215.0
2018-02-14 15:55:00,44.12,44.14,44.09,44.12,436820.0,34.8941,34.9099,34.8704,34.8941,436820.0
2018-02-15 09:30:00,44.25,44.4,44.15,44.16,374168.0,34.9969,35.1156,34.9178,34.9258,374168.0
2018-02-15 09:35:00,44.16,44.25,44.12,44.22,312451.0,34.9258,34.9969,34.8941,34.9732,312451.0
2018-02-15 09:40:00,44.23,44.25,44.2,44.23,102082.0,34.9811,34.9969,34.9574,34.9811,102082.0
2018-02-15 09:45:00,44.22,44.25,44.17,44.24,124018.0,34.9732,34.9969,34.9337,34.989,124018.0
2018-02-15 09:50:00,44.24,44.24,44.18,44.18,147470.0,34.989,34.989,34.9416,34.9416,147470.0
2018-02-15 09:55:00,44.18,44.22,44.16,44.19,93305.0,34.9416,34.9732,34.9258,34.9495,93305.0
2018-02-15 10:00:00,44.19,44.23,44.15,44.21,88004.0,34.9495,34.9811,34.9178,34.9653,88004.0
2018-02-15 10:05:00,44.22,44.25,44.21,44.24,137263.0,34.9732,34.9969,34.9653,34.989,137263.0
2018-02-15 10:10:00,44.23,44.25,44.18,44.23,83750.0,34.9811,34.9969,34.9416,34.9811,83750.0
2018-02-15 10:15:00,44.22,44.28,44.22,44.27,179055.0,34.9732,35.0207,34.9732,35.0127,179055.0
2018-02-15 10:20:00,44.27,44.34,44.26,44.34,112573.0,35.0127,35.0681,35.0048,35.0681,112573.0
2018-02-15 10:25:00,44.34,44.37,44.3,44.3,119353.0,35.0681,35.0918,35.0365,35.0365,119353.0
2018-02-15 10:30:00,44.31,44.36,44.3,44.33,120121.0,35.0444,35.0839,35.0365,35.0602,120121.0
2018-02-15 10:35:00,44.33,44.36,44.32,44.32,122534.0,35.0602,35.0839,35.0523,35.0523,122534.0
2018-02-15 10:40:00,44.32,44.35,44.28,44.28,136446.0,35.0523,35.076,35.0207,35.0207,136446.0
2018-02-15 10:45:00,44.28,44.31,44.27,44.3,119912.0,35.0207,35.0444,35.0127,35.0365,119912.0
2018-02-15 10:50:00,44.29,44.38,44.29,44.38,203452.0,35.0286,35.0997,35.0286,35.0997,203452.0
2018-02-15 10:55:00,44.38,44.43,44.33,44.39,129276.0,35.0997,35.1393,35.0602,35.1077,129276.0
2018-02-15 11:00:00,44.39,44.42,44.33,44.34,153032.0,35.1077,35.1314,35.0602,35.0681,153032.0
2018-02-15 11:05:00,44.35,44.35,44.19,44.25,258266.0,35.076,35.076,34.9495,34.9969,258266.0
2018-02-15 11:10:00,44.25,44.3,44.24,44.29,80638.0,34.9969,35.0365,34.989,35.0286,80638.0
2018-02-15 11:15:00,44.28,44.35,44.27,44.31,145210.0,35.0207,35.076,35.0127,35.0444,145210.0
2018-02-15 11:20:00,44.31,44.36,44.31,44.33,143039.0,35.0444,35.0839,35.0444,35.0602,143039.0
2018-02-15 11:25:00,44.32,44.38,44.26,44.37,99663.0,35.0523,35.0997,35.0048,35.0918,99663.0
2018-02-15 11:30:00,44.37,44.42,44.36,44.41,63471.0,35.0918,35.1314,35.0839,35.1235,63471.0
2018-02-15 11:35:00,44.41,44.45,44.41,44.45,57802.0,35.1235,35.1551,35.1235,35.1551,57802.0
2018-02-15 11:40:00,44.45,44.49,44.44,44.48,76845.0,35.1551,35.1867,35.1472,35.1788,76845.0
2018-02-15 11:45:00,44.48,44.49,44.42,44.45,72146.0,35.1788,35.1867,35.1314,35.1551,72146.0
2018-02-15 11:50:00,44.45,44.55,44.44,44.55,83854.0,35.1551,35.2342,35.1472,35.2342,83854.0
2018-02-15 11:55:00,44.55,44.56,44.48,44.49,74877.0,35.2342,35.2421,35.1788,35.1867,74877.0
2018-02-15 12:00:00,44.5,44.53,44.48,44.5,61536.0,35.1947,35.2184,35.1788,35.1947,61536.0
2018-02-15 12:05:00,44.5,44.51,44.46,44.49,68638.0,35.1947,35.2026,35.163,35.1867,68638.0
2018-02-15 12:10:00,44.49,44.57,44.49,44.54,72240.0,35.1867,35.25,35.1867,35.2263,72240.0
2018-02-15 12:15:00,44.54,44.59,44.53,44.56,51860.0,35.2263,35.2658,35.2184,35.2421,51860.0
2018-02-15 12:20:00,44.56,44.56,44.51,44.53,78251.0,35.2421,35.2421,35.2026,35.2184,78251.0
2018-02-15 12:25:00,44.53,44.55,44.52,44.52,28982.0,35.2184,35.2342,35.2105,35.2105,28982.0
2018-02-15 12:30:00,44.53,44.56,44.52,44.53,48725.0,35.2184,35.2421,35.2105,35.2184,48725.0
2018-02-15 12:35:00,44.53,44.6,44.52,44.59,146221.0,35.2184,35.2737,35.2105,35.2658,146221.0
2018-02-15 12:40:00,44.6,44.61,44.57,44.59,58644.0,35.2737,35.2817,35.25,35.2658,58644.0
2018-02-15 12:45:00,44.59,44.62,44.59,44.59,43587.0,35.2658,35.2896,35.2658,35.2658,43587.0
2018-02-15 12:50:00,44.59,44.62,44.58,44.58,62727.0,35.2658,35.2896,35.2579,35.2579,62727.0
2018-02-15 12:55:00,44.58,44.59,44.53,44.55,133071.0,35.2579,35.2658,35.2184,35.2342,133071.0
2018-02-15 13:00:00,44.55,44.62,44.54,44.62,210224.0,35.2342,35.2896,35.2263,35.2896,210224.0
2018-02-15 13:05:00,44.62,44.63,44.61,44.63,73861.0,35.2896,35.2975,35.2817,35.2975,73861.0
2018-02-15 13:10:00,44.63,44.68,44.62,44.66,136746.0,35.2975,35.337,35.2896,35.3212,136746.0
2018-02-15 13:15:00,44.66,44.67,44.6,44.61,105097.0,35.3212,35.3291,35.2737,35.2817,105097.0
2018-02-15 13:20:00,44.61,44.66,44.6,44.66,191294.0,35.2817,35.3212,35.2737,35.3212,191294.0
2018-02-15 13:25:00,44.66,44.66,44.6,44.62,61527.0,35.3212,35.3212,35.2737,35.2896,61527.0
2018-02-15 13:30:00,44.61,44.62,44.54,44.55,95238.0,35.2817,35.2896,35.2263,35.2342,95238.0
2018-02-15 13:35:00,44.55,44.6,44.55,44.57,71950.0,35.2342,35.2737,35.2342,35.25,71950.0
2018-02-15 13:40:00,44.58,44.63,44.57,44.63,74533.0,35.2579,35.2975,35.25,35.2975,74533.0
2018-02-15 13:45:00,44.63,44.72,44.63,44.71,92418.0,35.2975,35.3686,35.2975,35.3607,92418.0
2018-02-15 13:50:00,44.7,44.71,44.68,44.71,47403.0,35.3528,35.3607,35.337,35.3607,47403.0
2018-02-15 13:55:00,44.71,44.72,44.66,44.66,70564.0,35.3607,35.3686,35.3212,35.3212,70564.0
2018-02-15 14:00:00,44.67,44.71,44.66,44.71,57833.0,35.3291,35.3607,35.3212,35.3607,57833.0
2018-02-15 14:05:00,44.71,44.73,44.68,44.71,57787.0,35.3607,35.3766,35.337,35.3607,57787.0
2018-02-15 14:10:00,44.71,44.71,44.67,44.7,76759.0,35.3607,35.3607,35.3291,35.3528,76759.0
2018-02-15 14:15:00,44.7,44.71,44.67,44.68,70592.0,35.3528,35.3607,35.3291,35.337,70592.0
2018-02-15 14:20:00,44.68,44.69,44.62,44.64,117003.0,35.337,35.3449,35.2896,35.3054,117003.0
2018-02-15 14:25:00,44.64,44.66,44.63,44.66,71809.0,35.3054,35.3212,35.2975,35.3212,71809.0
2018-02-15 14:30:00,44.66,44.67,44.61,44.63,194893.0,35.3212,35.3291,35.2817,35.2975,194893.0
2018-02-15 14:35:00,44.62,44.63,44.59,44.61,109367.0,35.2896,35.2975,35.2658,35.2817,109367.0
2018-02-15 14:40:00,44.6,44.62,44.59,44.6,113568.0,35.2737,35.2896,35.2658,35.2737,113568.0
2018-02-15 14:45:00,44.61,44.61,44.57,44.59,114666.0,35.2817,35.2817,35.25,35.2658,114666.0
2018-02-15 14:50:00,44.6,44.6,44.55,44.59,197676.0,35.2737,35.2737,35.2342,35.2658,197676.0
2018-02-15 14:55:00,44.59,44.61,44.54,44.54,208906.0,35.2658,35.2817,35.2263,35.2263,208906.0
2018-02-15 15:00:00,44.55,44.62,44.54,44.62,218454.0,35.2342,35.2896,35.2263,35.2896,218454.0
2018-02-15 15:05:00,44.62,44.66,44.61,44.65,116011.0,35.2896,35.3212,35.2817,35.3133,116011.0
2018-02-15 15:10:00,44.65,44.65,44.6,44.62,97056.0,35.3133,35.3133,35.2737,35.2896,97056.0
2018-02-15 15:15:00,44.61,44.65,44.61,44.63,133552.0,35.2817,35.3133,35.2817,35.2975,133552.0
2018-02-15 15:20:00,44.64,44.65,44.62,44.63,100745.0,35.3054,35.3133,35.2896,35.2975,100745.0
2018-02-15 15:25:00,44.64,44.65,44.63,44.64,171663.0,35.3054,35.3133,35.2975,35.3054,171663.0
2018-02-15 15:30:00,44.65,44.65,44.57,44.57,327868.0,35.3133,35.3133,35.25,35.25,327868.0
2018-02-15 15:35:00,44.57,44.6,44.55,44.6,186832.0,35.25,35.2737,35.2342,35.2737,186832.0
2018-02-15 15:40:00,44.6,44.69,44.59,44.6,270394.0,35.2737,35.3449,35.2658,35.2737,270394.0
2018-02-15 15:45:00,44.61,44.68,44.59,44.68,258785.0,35.2817,35.337,35.2658,35.337,258785.0
2018-02-15 15:50:00,44.67,44.75,44.67,44.72,600532.0,35.3291,35.3924,35.3291,35.3686,600532.0
2018-02-15 15:55:00,44.71,44.83,44.7,44.83,833210.0,35.3607,35.4556,35.3528,35.4556,833210.0
2018-02-16 09:30:00,45.57,45.65,45.09,45.24,1601404.0,36.0409,36.1042,35.6613,35.7799,1601404.0
2018-02-16 09:35:00,45.24,45.36,45.07,45.09,419735.0,35.7799,35.8748,35.6455,35.6613,419735.0
2018-02-16 09:40:00,45.08,45.16,44.91,45.12,600396.0,35.6534,35.7166,35.5189,35.685,600396.0
2018-02-16 09:45:00,45.14,45.16,44.94,44.94,457091.0,35.7008,35.7166,35.5426,35.5426,457091.0
2018-02-16 09:50:00,44.95,44.95,44.72,44.76,544065.0,35.5506,35.5506,35.3686,35.4003,544065.0
2018-02-16 09:55:00,44.75,44.97,44.75,44.95,282297.0,35.3924,35.5664,35.3924,35.5506,282297.0
2018-02-16 10:00:00,44.95,45.09,44.92,45.08,346762.0,35.5506,35.6613,35.5268,35.6534,346762.0
2018-02-16 10:05:00,45.06,45.07,44.82,44.83,244924.0,35.6376,35.6455,35.4477,35.4556,244924.0
2018-02-16 10:10:00,44.82,44.97,44.81,44.96,172325.0,35.4477,35.5664,35.4398,35.5585,172325.0
2018-02-16 10:15:00,44.96,45.06,44.96,45.02,198460.0,35.5585,35.6376,35.5585,35.6059,198460.0
2018-02-16 10:20:00,45.03,45.07,44.97,44.98,122351.0,35.6138,35.6455,35.5664,35.5743,122351.0
2018-02-16 10:25:00,44.98,45.08,44.95,45.08,212279.0,35.5743,35.6534,35.5506,35.6534,212279.0
2018-02-16 10:30:00,45.08,45.14,45.04,45.11,314552.0,35.6534,35.7008,35.6217,35.6771,314552.0
2018-02-16 10:35:00,45.1,45.12,45.07,45.08,110898.0,35.6692,35.685,35.6455,35.6534,110898.0
2018-02-16 10:40:00,45.08,45.1,45.02,45.03,145931.0,35.6534,35.6692,35.6059,35.6138,145931.0
2018-02-16 10:45:00,45.03,45.11,45.02,45.1,141163.0,35.6138,35.6771,35.6059,35.6692,141163.0
2018-02-16 10:50:00,45.11,45.11,45.05,45.09,99219.0,35.6771,35.6771,35.6296,35.6613,99219.0
2018-02-16 10:55:00,45.09,45.1,45.02,45.03,103331.0,35.6613,35.6692,35.6059,35.6138,103331.0
2018-02-16 11:00:00,45.03,45.1,45.02,45.06,137129.0,35.6138,35.6692,35.6059,35.6376,137129.0
2018-02-16 11:05:00,45.07,45.12,45.05,45.12,131996.0,35.6455,35.685,35.6296,35.685,131996.0
2018-02-16 11:10:00,45.11,45.17,45.09,45.1,175919.0,35.6771,35.7246,35.6613,35.6692,175919.0
2018-02-16 11:15:00,45.09,45.15,45.06,45.14,83992.0,35.6613,35.7087,35.6376,35.7008,83992.0
2018-02-16 11:20:00,45.15,45.19,45.07,45.08,191359.0,35.7087,35.7404,35.6455,35.6534,191359.0
2018-02-16 11:25:00,45.08,45.13,45.06,45.11,78306.0,35.6534,35.6929,35.6376,35.6771,78306.0
2018-02-16 11:30:00,45.11,45.19,45.11,45.16,82754.0,35.6771,35.7404,35.6771,35.7166,82754.0
2018-02-16 11:35:00,45.17,45.2,45.14,45.19,124543.0,35.7246,35.7483,35.7008,35.7404,124543.0
2018-02-16 11:40:00,45.2,45.2,45.07,45.07,88930.0,35.7483,35.7483,35.6455,35.6455,88930.0
2018-02-16 11:45:00,45.08,45.19,45.07,45.14,107279.0,35.6534,35.7404,35.6455,35.7008,107279.0
2018-02-16 11:50:00,45.15,45.19,45.14,45.16,74651.0,35.7087,35.7404,35.7008,35.7166,74651.0
2018-02-16 11:55:00,45.16,45.17,45.12,45.14,76328.0,35.7166,35.7246,35.685,35.7008,76328.0
2018-02-16 12:00:00,45.15,45.19,45.14,45.19,63767.0,35.7087,35.7404,35.7008,35.7404,63767.0
2018-02-16 12:05:00,45.19,45.22,45.18,45.22,88677.0,35.7404,35.7641,35.7325,35.7641,88677.0
2018-02-16 12:10:00,45.22,45.25,45.21,45.24,99854.0,35.7641,35.7878,35.7562,35.7799,99854.0
2018-02-16 12:15:00,45.24,45.31,45.24,45.29,123155.0,35.7799,35.8353,35.7799,35.8195,123155.0
2018-02-16 12:20:00,45.29,45.29,45.26,45.28,42407.0,35.8195,35.8195,35.7957,35.8115,42407.0
2018-02-16 12:25:00,45.28,45.31,45.27,45.29,202149.0,35.8115,35.8353,35.8036,35.8195,202149.0
2018-02-16 12:30:00,45.3,45.43,45.29,45.43,144846.0,35.8274,35.9302,35.8195,35.9302,144846.0
2018-02-16 12:35:00,45.43,45.45,45.35,45.35,151902.0,35.9302,35.946,35.8669,35.8669,151902.0
2018-02-16 12:40:00,45.34,45.44,45.34,45.44,222848.0,35.859,35.9381,35.859,35.9381,222848.0
2018-02-16 12:45:00,45.44,45.44,45.37,45.4,83770.0,35.9381,35.9381,35.8827,35.9065,83770.0
2018-02-16 12:50:00,45.4,45.4,45.32,45.34,191510.0,35.9065,35.9065,35.8432,35.859,191510.0
2018-02-16 12:55:00,45.34,45.4,45.32,45.39,115772.0,35.859,35.9065,35.8432,35.8985,115772.0
2018-02-16 13:00:00,45.39,45.43,45.35,45.4,137123.0,35.8985,35.9302,35.8669,35.9065,137123.0
2018-02-16 13:05:00,45.4,45.4,45.35,45.38,62059.0,35.9065,35.9065,35.8669,35.8906,62059.0
2018-02-16 13:10:00,45.39,45.39,45.33,45.39,110864.0,35.8985,35.8985,35.8511,35.8985,110864.0
2018-02-16 13:15:00,45.39,45.4,45.32,45.33,101222.0,35.8985,35.9065,35.8432,35.8511,101222.0
2018-02-16 13:20:00,45.33,45.38,45.32,45.38,89263.0,35.8511,35.8906,35.8432,35.8906,89263.0
2018-02-16 13:25:00,45.38,45.39,45.3,45.32,118094.0,35.8906,35.8985,35.8274,35.8432,118094.0
2018-02-16 13:30:00,45.33,45.33,45.2,45.26,194761.0,35.8511,35.8511,35.7483,35.7957,194761.0
2018-02-16 13:35:00,45.26,45.31,45.2,45.25,172985.0,35.7957,35.8353,35.7483,35.7878,172985.0
2018-02-16 13:40:00,45.25,45.33,45.25,45.3,116191.0,35.7878,35.8511,35.7878,35.8274,116191.0
2018-02-16 13:45:00,45.31,45.36,45.29,45.32,79215.0,35.8353,35.8748,35.8195,35.8432,79215.0
2018-02-16 13:50:00,45.32,45.34,45.3,45.32,62878.0,35.8432,35.859,35.8274,35.8432,62878.0
2018-02-16 13:55:00,45.32,45.33,45.29,45.3,74255.0,35.8432,35.8511,35.8195,35.8274,74255.0
2018-02-16 14:00:00,45.3,45.35,45.28,45.28,100759.0,35.8274,35.8669,35.8115,35.8115,100759.0
2018-02-16 14:05:00,45.29,45.3,45.22,45.23,76195.0,35.8195,35.8274,35.7641,35.772,76195.0
2018-02-16 14:10:00,45.23,45.25,45.05,45.07,167730.0,35.772,35.7878,35.6296,35.6455,167730.0
2018-02-16 14:15:00,45.07,45.1,45.02,45.07,104376.0,35.6455,35.6692,35.6059,35.6455,104376.0
2018-02-16 14:20:00,45.07,45.08,45.0,45.02,131363.0,35.6455,35.6534,35.5901,35.6059,131363.0
2018-02-16 14:25:00,45.03,45.09,45.01,45.08,116865.0,35.6138,35.6613,35.598,35.6534,116865.0
2018-02-16 14:30:00,45.08,45.09,45.02,45.09,91638.0,35.6534,35.6613,35.6059,35.6613,91638.0
2018-02-16 14:35:00,45.09,45.13,45.05,45.1,90546.0,35.6613,35.6929,35.6296,35.6692,90546.0
2018-02-16 14:40:00,45.09,45.11,45.05,45.05,87720.0,35.6613,35.6771,35.6296,35.6296,87720.0
2018-02-16 14:45:00,45.05,45.13,45.05,45.12,121094.0,35.6296,35.6929,35.6296,35.685,121094.0
2018-02-16 14:50:00,45.12,45.12,45.03,45.05,125329.0,35.685,35.685,35.6138,35.6296,125329.0
2018-02-16 14:55:00,45.05,45.11,45.05,45.11,105077.0,35.6296,35.6771,35.6296,35.6771,105077.0
2018-02-16 15:00:00,45.11,45.13,45.05,45.09,127653.0,35.6771,35.6929,35.6296,35.6613,127653.0
2018-02-16 15:05:00,45.09,45.15,45.08,45.15,114031.0,35.6613,35.7087,35.6534,35.7087,114031.0
2018-02-16 15:10:00,45.15,45.17,45.09,45.09,167403.0,35.7087,35.7246,35.6613,35.6613,167403.0
2018-02-16 15:15:00,45.09,45.11,45.05,45.07,103124.0,35.6613,35.6771,35.6296,35.6455,103124.0
2018-02-16 15:20:00,45.07,45.09,45.04,45.05,122141.0,35.6455,35.6613,35.6217,35.6296,122141.0
2018-02-16 15:25:00,45.05,45.11,45.04,45.1,124354.0,35.6296,35.6771,35.6217,35.6692,124354.0
2018-02-16 15:30:00,45.11,45.11,45.01,45.03,137620.0,35.6771,35.6771,35.598,35.6138,137620.0
2018-02-16 15:35:00,45.03,45.08,45.02,45.05,137279.0,35.6138,35.6534,35.6059,35.6296,137279.0
2018-02-16 15:40:00,45.05,45.06,45.02,45.04,145174.0,35.6296,35.6376,35.6059,35.6217,145174.0
2018-02-16 15:45:00,45.05,45.18,45.05,45.13,298514.0,35.6296,35.7325,35.6296,35.6929,298514.0
2018-02-16 15:50:00,45.14,45.15,45.1,45.13,256963.0,35.7008,35.7087,35.6692,35.6929,256963.0
2018-02-16 15:55:00,45.13,45.15,44.96,44.97,919738.0,35.6929,35.7087,35.5585,35.5664,919738.0
2018-02-20 09:30:00,44.8,44.8,44.56,44.76,518406.0,35.4319,35.4319,35.2421,35.4003,518406.0
2018-02-20 09:35:00,44.76,44.82,44.67,44.71,185317.0,35.4003,35.4477,35.3291,35.3607,185317.0
2018-02-20 09:40:00,44.72,44.83,44.61,44.7,184961.0,35.3686,35.4556,35.2817,35.3528,184961.0
2018-02-20 09:45:00,44.7,44.77,44.64,44.73,232289.0,35.3528,35.4082,35.3054,35.3766,232289.0
2018-02-20 09:50:00,44.73,44.77,44.59,44.59,216623.0,35.3766,35.4082,35.2658,35.2658,216623.0
2018-02-20 09:55:00,44.6,44.6,44.44,44.46,219951.0,35.2737,35.2737,35.1472,35.163,219951.0
2018-02-20 10:00:00,44.46,44.54,44.45,44.48,197548.0,35.163,35.2263,35.1551,35.1788,197548.0
2018-02-20 10:05:00,44.48,44.5,44.42,44.43,194041.0,35.1788,35.1947,35.1314,35.1393,194041.0
2018-02-20 10:10:00,44.43,44.44,44.36,44.36,138851.0,35.1393,35.1472,35.0839,35.0839,138851.0
2018-02-20 10:15:00,44.37,44.4,44.31,44.38,163472.0,35.0918,35.1156,35.0444,35.0997,163472.0
2018-02-20 10:20:00,44.38,44.43,44.36,44.42,309238.0,35.0997,35.1393,35.0839,35.1314,309238.0
2018-02-20 10:25:00,44.41,44.42,44.35,44.35,212211.0,35.1235,35.1314,35.076,35.076,212211.0
2018-02-20 10:30:00,44.35,44.37,44.29,44.29,183360.0,35.076,35.0918,35.0286,35.0286,183360.0
2018-02-20 10:35:00,44.29,44.32,44.27,44.31,148729.0,35.0286,35.0523,35.0127,35.0444,148729.0
2018-02-20 10:40:00,44.3,44.37,44.29,44.34,175464.0,35.0365,35.0918,35.0286,35.0681,175464.0
2018-02-20 10:45:00,44.35,44.4,44.31,44.4,191585.0,35.076,35.1156,35.0444,35.1156,191585.0
2018-02-20 10:50:00,44.4,44.41,44.33,44.39,135462.0,35.1156,35.1235,35.0602,35.1077,135462.0
2018-02-20 10:55:00,44.4,44.4,44.31,44.32,99629.0,35.1156,35.1156,35.0444,35.0523,99629.0
2018-02-20 11:00:00,44.32,44.32,44.28,44.29,161265.0,35.0523,35.0523,35.0207,35.0286,161265.0
2018-02-20 11:05:00,44.29,44.29,44.24,44.26,168281.0,35.0286,35.0286,34.989,35.0048,168281.0
2018-02-20 11:10:00,44.26,44.27,44.24,44.25,100295.0,35.0048,35.0127,34.989,34.9969,100295.0
2018-02-20 11:15:00,44.24,44.25,44.18,44.2,120321.0,34.989,34.9969,34.9416,34.9574,120321.0
2018-02-20 11:20:00,44.2,44.26,44.18,44.26,163406.0,34.9574,35.0048,34.9416,35.0048,163406.0
2018-02-20 11:25:00,44.26,44.34,44.24,44.34,185144.0,35.0048,35.0681,34.989,35.0681,185144.0
2018-02-20 11:30:00,44.34,44.38,44.32,44.37,343690.0,35.0681,35.0997,35.0523,35.0918,343690.0
2018-02-20 11:35:00,44.37,44.38,44.3,44.32,133672.0,35.0918,35.0997,35.0365,35.0523,133672.0
2018-02-20 11:40:00,44.31,44.34,44.28,44.33,116277.0,35.0444,35.0681,35.0207,35.0602,116277.0
2018-02-20 11:45:00,44.34,44.46,44.34,44.43,140430.0,35.0681,35.163,35.0681,35.1393,140430.0
2018-02-20 11:50:00,44.44,44.46,44.4,44.43,122459.0,35.1472,35.163,35.1156,35.1393,122459.0
2018-02-20 11:55:00,44.43,44.47,44.41,44.45,162919.0,35.1393,35.1709,35.1235,35.1551,162919.0
2018-02-20 12:00:00,44.45,44.51,44.44,44.45,119713.0,35.1551,35.2026,35.1472,35.1551,119713.0
2018-02-20 12:05:00,44.46,44.48,44.43,44.48,100672.0,35.163,35.1788,35.1393,35.1788,100672.0
2018-02-20 12:10:00,44.48,44.52,44.47,44.5,253536.0,35.1788,35.2105,35.1709,35.1947,253536.0
2018-02-20 12:15:00,44.5,44.51,44.48,44.49,91617.0,35.1947,35.2026,35.1788,35.1867,91617.0
2018-02-20 12:20:00,44.48,44.51,44.47,44.51,93003.0,35.1788,35.2026,35.1709,35.2026,93003.0
2018-02-20 12:25:00,44.51,44.54,44.5,44.52,109601.0,35.2026,35.2263,35.1947,35.2105,109601.0
2018-02-20 12:30:00,44.52,44.52,44.46,44.48,131863.0,35.2105,35.2105,35.163,35.1788,131863.0
2018-02-20 12:35:00,44.48,44.49,44.46,44.46,110423.0,35.1788,35.1867,35.163,35.163,110423.0
2018-02-20 12:40:00,44.47,44.47,44.39,44.41,104299.0,35.1709,35.1709,35.1077,35.1235,104299.0
2018-02-20 12:45:00,44.42,44.43,44.39,44.39,82803.0,35.1314,35.1393,35.1077,35.1077,82803.0
2018-02-20 12:50:00,44.39,44.4,44.33,44.35,80821.0,35.1077,35.1156,35.0602,35.076,80821.0
2018-02-20 12:55:00,44.36,44.43,44.35,44.39,78808.0,35.0839,35.1393,35.076,35.1077,78808.0
2018-02-20 13:00:00,44.38,44.41,44.36,44.36,57400.0,35.0997,35.1235,35.0839,35.0839,57400.0
2018-02-20 13:05:00,44.36,44.37,44.31,44.32,80782.0,35.0839,35.0918,35.0444,35.0523,80782.0
2018-02-20 13:10:00,44.32,44.33,44.3,44.31,86407.0,35.0523,35.0602,35.0365,35.0444,86407.0
2018-02-20 13:15:00,44.3,44.31,44.29,44.3,104562.0,35.0365,35.0444,35.0286,35.0365,104562.0
2018-02-20 13:20:00,44.3,44.32,44.29,44.3,77812.0,35.0365,35.0523,35.0286,35.0365,77812.0
2018-02-20 13:25:00,44.3,44.3,44.25,44.27,55114.0,35.0365,35.0365,34.9969,35.0127,55114.0
2018-02-20 13:30:00,44.27,44.34,44.27,44.33,89580.0,35.0127,35.0681,35.0127,35.0602,89580.0
2018-02-20 13:35:00,44.33,44.34,44.31,44.34,48008.0,35.0602,35.0681,35.0444,35.0681,48008.0
2018-02-20 13:40:00,44.34,44.35,44.29,44.29,63462.0,35.0681,35.076,35.0286,35.0286,63462.0
2018-02-20 13:45:00,44.29,44.31,44.26,44.27,64511.0,35.0286,35.0444,35.0048,35.0127,64511.0
2018-02-20 13:50:00,44.27,44.28,44.26,44.28,37789.0,35.0127,35.0207,35.0048,35.0207,37789.0
2018-02-20 13:55:00,44.27,44.28,44.2,44.22,109121.0,35.0127,35.0207,34.9574,34.9732,109121.0
2018-02-20 14:00:00,44.22,44.24,44.22,44.22,43736.0,34.9732,34.989,34.9732,34.9732,43736.0
2018-02-20 14:05:00,44.23,44.23,44.18,44.2,109872.0,34.9811,34.9811,34.9416,34.9574,109872.0
2018-02-20 14:10:00,44.21,44.22,44.17,44.2,78984.0,34.9653,34.9732,34.9337,34.9574,78984.0
2018-02-20 14:15:00,44.2,44.21,44.18,44.18,53325.0,34.9574,34.9653,34.9416,34.9416,53325.0
2018-02-20 14:20:00,44.19,44.24,44.17,44.23,82008.0,34.9495,34.989,34.9337,34.9811,82008.0
2018-02-20 14:25:00,44.23,44.27,44.23,44.23,79676.0,34.9811,35.0127,34.9811,34.9811,79676.0
2018-02-20 14:30:00,44.23,44.29,44.23,44.27,36199.0,34.9811,35.0286,34.9811,35.0127,36199.0
2018-02-20 14:35:00,44.27,44.29,44.26,44.28,49446.0,35.0127,35.0286,35.0048,35.0207,49446.0
2018-02-20 14:40:00,44.28,44.3,44.27,44.28,81560.0,35.0207,35.0365,35.0127,35.0207,81560.0
2018-02-20 14:45:00,44.27,44.29,44.23,44.24,63020.0,35.0127,35.0286,34.9811,34.989,63020.0
2018-02-20 14:50:00,44.23,44.25,44.18,44.18,82735.0,34.9811,34.9969,34.9416,34.9416,82735.0
2018-02-20 14:55:00,44.19,44.24,44.18,44.2,94053.0,34.9495,34.989,34.9416,34.9574,94053.0
2018-02-20 15:00:00,44.2,44.22,44.19,44.21,60199.0,34.9574,34.9732,34.9495,34.9653,60199.0
2018-02-20 15:05:00,44.2,44.23,44.12,44.13,116629.0,34.9574,34.9811,34.8941,34.902,116629.0
2018-02-20 15:10:00,44.13,44.15,44.04,44.04,129408.0,34.902,34.9178,34.8308,34.8308,129408.0
2018-02-20 15:15:00,44.04,44.08,44.03,44.05,163413.0,34.8308,34.8625,34.8229,34.8388,163413.0
2018-02-20 15:20:00,44.04,44.05,44.0,44.05,153414.0,34.8308,34.8388,34.7992,34.8388,153414.0
2018-02-20 15:25:00,44.04,44.05,44.01,44.04,101095.0,34.8308,34.8388,34.8071,34.8308,101095.0
2018-02-20 15:30:00,44.04,44.07,44.03,44.05,129954.0,34.8308,34.8546,34.8229,34.8388,129954.0
2018-02-20 15:35:00,44.05,44.07,44.03,44.03,174921.0,34.8388,34.8546,34.8229,34.8229,174921.0
2018-02-20 15:40:00,44.03,44.03,43.95,43.96,231748.0,34.8229,34.8229,34.7597,34.7676,231748.0
2018-02-20 15:45:00,43.97,44.04,43.95,44.03,422841.0,34.7755,34.8308,34.7597,34.8229,422841.0
2018-02-20 15:50:00,44.03,44.06,44.01,44.02,329169.0,34.8229,34.8467,34.8071,34.815,329169.0
2018-02-20 15:55:00,44.02,44.02,43.94,43.95,934861.0,34.815,34.815,34.7518,34.7597,934861.0
2018-02-21 09:30:00,44.11,44.17,43.83,44.06,424421.0,34.8862,34.9337,34.6648,34.8467,424421.0
2018-02-21 09:35:00,44.06,44.25,44.05,44.25,221326.0,34.8467,34.9969,34.8388,34.9969,221326.0
2018-02-21 09:40:00,44.24,44.26,44.15,44.21,192018.0,34.989,35.0048,34.9178,34.9653,192018.0
2018-02-21 09:45:00,44.2,44.22,44.1,44.16,164593.0,34.9574,34.9732,34.8783,34.9258,164593.0
2018-02-21 09:50:00,44.16,44.17,44.09,44.11,136290.0,34.9258,34.9337,34.8704,34.8862,136290.0
2018-02-21 09:55:00,44.12,44.14,44.07,44.09,74778.0,34.8941,34.9099,34.8546,34.8704,74778.0
2018-02-21 10:00:00,44.09,44.1,43.99,44.0,119483.0,34.8704,34.8783,34.7913,34.7992,119483.0
2018-02-21 10:05:00,44.0,44.01,43.94,43.98,163056.0,34.7992,34.8071,34.7518,34.7834,163056.0
2018-02-21 10:10:00,43.98,44.02,43.95,44.0,117360.0,34.7834,34.815,34.7597,34.7992,117360.0
2018-02-21 10:15:00,44.01,44.09,43.98,44.06,135200.0,34.8071,34.8704,34.7834,34.8467,135200.0
2018-02-21 10:20:00,44.06,44.07,44.04,44.05,54975.0,34.8467,34.8546,34.8308,34.8388,54975.0
2018-02-21 10:25:00,44.05,44.06,44.01,44.03,67927.0,34.8388,34.8467,34.8071,34.8229,67927.0
2018-02-21 10:30:00,44.02,44.03,43.99,44.02,110904.0,34.815,34.8229,34.7913,34.815,110904.0
2018-02-21 10:35:00,44.01,44.03,43.94,43.95,113934.0,34.8071,34.8229,34.7518,34.7597,113934.0
2018-02-21 10:40:00,43.95,43.97,43.92,43.97,55281.0,34.7597,34.7755,34.7359,34.7755,55281.0
2018-02-21 10:45:00,43.96,44.0,43.92,43.92,88005.0,34.7676,34.7992,34.7359,34.7359,88005.0
2018-02-21 10:50:00,43.93,43.93,43.84,43.9,144223.0,34.7438,34.7438,34.6727,34.7201,144223.0
2018-02-21 10:55:00,43.9,43.91,43.83,43.88,137551.0,34.7201,34.728,34.6648,34.7043,137551.0
2018-02-21 11:00:00,43.89,43.89,43.82,43.84,183847.0,34.7122,34.7122,34.6568,34.6727,183847.0
2018-02-21 11:05:00,43.83,43.84,43.78,43.79,113567.0,34.6648,34.6727,34.6252,34.6331,113567.0
2018-02-21 11:10:00,43.78,43.79,43.71,43.74,229367.0,34.6252,34.6331,34.5698,34.5936,229367.0
2018-02-21 11:15:00,43.74,43.77,43.72,43.75,226812.0,34.5936,34.6173,34.5778,34.6015,226812.0
2018-02-21 11:20:00,43.75,43.82,43.74,43.78,159729.0,34.6015,34.6568,34.5936,34.6252,159729.0
2018-02-21 11:25:00,43.79,43.83,43.78,43.83,179581.0,34.6331,34.6648,34.6252,34.6648,179581.0
2018-02-21 11:30:00,43.83,43.91,43.82,43.9,131762.0,34.6648,34.728,34.6568,34.7201,131762.0
2018-02-21 11:35:00,43.89,43.92,43.87,43.89,89118.0,34.7122,34.7359,34.6964,34.7122,89118.0
2018-02-21 11:40:00,43.89,43.89,43.83,43.87,59199.0,34.7122,34.7122,34.6648,34.6964,59199.0
2018-02-21 11:45:00,43.87,43.89,43.86,43.87,81880.0,34.6964,34.7122,34.6885,34.6964,81880.0
2018-02-21 11:50:00,43.86,43.89,43.85,43.89,164666.0,34.6885,34.7122,34.6806,34.7122,164666.0
2018-02-21 11:55:00,43.89,43.92,43.87,43.88,119088.0,34.7122,34.7359,34.6964,34.7043,119088.0
2018-02-21 12:00:00,43.88,43.91,43.85,43.86,90126.0,34.7043,34.728,34.6806,34.6885,90126.0
2018-02-21 12:05:00,43.87,43.91,43.85,43.85,86208.0,34.6964,34.728,34.6806,34.6806,86208.0
2018-02-21 12:10:00,43.86,43.86,43.85,43.85,94604.0,34.6885,34.6885,34.6806,34.6806,94604.0
2018-02-21 12:15:00,43.86,43.86,43.81,43.86,89699.0,34.6885,34.6885,34.6489,34.6885,89699.0
2018-02-21 12:20:00,43.85,43.86,43.82,43.83,57431.0,34.6806,34.6885,34.6568,34.6648,57431.0
2018-02-21 12:25:00,43.84,43.84,43.81,43.83,36082.0,34.6727,34.6727,34.6489,34.6648,36082.0
2018-02-21 12:30:00,43.84,43.86,43.82,43.84,73504.0,34.6727,34.6885,34.6568,34.6727,73504.0
2018-02-21 12:35:00,43.84,43.88,43.84,43.88,54190.0,34.6727,34.7043,34.6727,34.7043,54190.0
2018-02-21 12:40:00,43.88,43.89,43.83,43.84,86735.0,34.7043,34.7122,34.6648,34.6727,86735.0
2018-02-21 12:45:00,43.84,43.86,43.84,43.85,27842.0,34.6727,34.6885,34.6727,34.6806,27842.0
2018-02-21 12:50:00,43.84,43.87,43.82,43.83,109572.0,34.6727,34.6964,34.6568,34.6648,109572.0
2018-02-21 12:55:00,43.83,43.85,43.82,43.85,97431.0,34.6648,34.6806,34.6568,34.6806,97431.0
2018-02-21 13:00:00,43.84,43.88,43.82,43.84,114931.0,34.6727,34.7043,34.6568,34.6727,114931.0
2018-02-21 13:05:00,43.83,43.88,43.83,43.87,45570.0,34.6648,34.7043,34.6648,34.6964,45570.0
2018-02-21 13:10:00,43.88,43.89,43.87,43.89,50643.0,34.7043,34.7122,34.6964,34.7122,50643.0
2018-02-21 13:15:00,43.89,43.89,43.87,43.88,55247.0,34.7122,34.7122,34.6964,34.7043,55247.0
2018-02-21 13:20:00,43.88,43.89,43.84,43.85,67914.0,34.7043,34.7122,34.6727,34.6806,67914.0
2018-02-21 13:25:00,43.86,43.87,43.84,43.84,64192.0,34.6885,34.6964,34.6727,34.6727,64192.0
2018-02-21 13:30:00,43.84,43.86,43.81,43.82,76482.0,34.6727,34.6885,34.6489,34.6568,76482.0
2018-02-21 13:35:00,43.82,43.85,43.81,43.83,71991.0,34.6568,34.6806,34.6489,34.6648,71991.0
2018-02-21 13:40:00,43.83,43.83,43.79,43.79,52434.0,34.6648,34.6648,34.6331,34.6331,52434.0
2018-02-21 13:45:00,43.79,43.88,43.79,43.88,45710.0,34.6331,34.7043,34.6331,34.7043,45710.0
2018-02-21 13:50:00,43.88,43.89,43.84,43.86,62896.0,34.7043,34.7122,34.6727,34.6885,62896.0
2018-02-21 13:55:00,43.86,43.87,43.81,43.83,97878.0,34.6885,34.6964,34.6489,34.6648,97878.0
2018-02-21 14:00:00,43.82,43.96,43.79,43.91,240394.0,34.6568,34.7676,34.6331,34.728,240394.0
2018-02-21 14:05:00,43.91,44.06,43.89,44.04,139920.0,34.728,34.8467,34.7122,34.8308,139920.0
2018-02-21 14:10:00,44.03,44.09,44.02,44.03,72749.0,34.8229,34.8704,34.815,34.8229,72749.0
2018-02-21 14:15:00,44.02,44.1,44.02,44.09,81476.0,34.815,34.8783,34.815,34.8704,81476.0
2018-02-21 14:20:00,44.09,44.1,44.03,44.08,83699.0,34.8704,34.8783,34.8229,34.8625,83699.0
2018-02-21 14:25:00,44.08,44.12,44.01,44.02,83395.0,34.8625,34.8941,34.8071,34.815,83395.0
2018-02-21 14:30:00,44.02,44.04,43.97,44.02,77680.0,34.815,34.8308,34.7755,34.815,77680.0
2018-02-21 14:35:00,44.02,44.07,44.01,44.02,112312.0,34.815,34.8546,34.8071,34.815,112312.0
2018-02-21 14:40:00,44.03,44.05,43.98,44.0,77407.0,34.8229,34.8388,34.7834,34.7992,77407.0
2018-02-21 14:45:00,44.01,44.02,43.92,43.93,95331.0,34.8071,34.815,34.7359,34.7438,95331.0
2018-02-21 14:50:00,43.92,43.94,43.86,43.93,119968.0,34.7359,34.7518,34.6885,34.7438,119968.0
2018-02-21 14:55:00,43.91,43.99,43.91,43.92,72124.0,34.728,34.7913,34.728,34.7359,72124.0
2018-02-21 15:00:00,43.93,43.93,43.73,43.73,170087.0,34.7438,34.7438,34.5857,34.5857,170087.0
2018-02-21 15:05:00,43.74,43.76,43.64,43.67,160671.0,34.5936,34.6094,34.5145,34.5382,160671.0
2018-02-21 15:10:00,43.66,43.75,43.57,43.7,196308.0,34.5303,34.6015,34.4591,34.5619,196308.0
2018-02-21 15:15:00,43.69,43.75,43.66,43.69,160381.0,34.554,34.6015,34.5303,34.554,160381.0
2018-02-21 15:20:00,43.7,43.76,43.64,43.68,159892.0,34.5619,34.6094,34.5145,34.5461,159892.0
2018-02-21 15:25:00,43.67,43.72,43.63,43.69,267114.0,34.5382,34.5778,34.5066,34.554,267114.0
2018-02-21 15:30:00,43.68,43.71,43.53,43.53,327514.0,34.5461,34.5698,34.4275,34.4275,327514.0
2018-02-21 15:35:00,43.54,43.56,43.46,43.47,273538.0,34.4354,34.4512,34.3721,34.38,273538.0
2018-02-21 15:40:00,43.47,43.51,43.46,43.49,236067.0,34.38,34.4117,34.3721,34.3959,236067.0
2018-02-21 15:45:00,43.49,43.63,43.49,43.52,360767.0,34.3959,34.5066,34.3959,34.4196,360767.0
2018-02-21 15:50:00,43.51,43.54,43.43,43.45,380104.0,34.4117,34.4354,34.3484,34.3642,380104.0
2018-02-21 15:55:00,43.45,43.46,43.33,43.34,766237.0,34.3642,34.3721,34.2693,34.2772,766237.0
2018-02-22 09:30:00,43.43,43.51,43.22,43.43,507088.0,34.3484,34.4117,34.1823,34.3484,507088.0
2018-02-22 09:35:00,43.43,43.57,43.42,43.48,234089.0,34.3484,34.4591,34.3405,34.3879,234089.0
2018-02-22 09:40:00,43.48,43.49,43.3,43.3,286693.0,34.3879,34.3959,34.2456,34.2456,286693.0
2018-02-22 09:45:00,43.31,43.37,43.3,43.37,239026.0,34.2535,34.3009,34.2456,34.3009,239026.0
2018-02-22 09:50:00,43.37,43.42,43.31,43.39,335898.0,34.3009,34.3405,34.2535,34.3168,335898.0
2018-02-22 09:55:00,43.39,43.42,43.34,43.39,194982.0,34.3168,34.3405,34.2772,34.3168,194982.0
2018-02-22 10:00:00,43.38,43.43,43.37,43.41,278409.0,34.3089,34.3484,34.3009,34.3326,278409.0
2018-02-22 10:05:00,43.41,43.46,43.4,43.44,256349.0,34.3326,34.3721,34.3247,34.3563,256349.0
2018-02-22 10:10:00,43.44,43.58,43.43,43.55,280104.0,34.3563,34.467,34.3484,34.4433,280104.0
2018-02-22 10:15:00,43.55,43.65,43.54,43.62,183936.0,34.4433,34.5224,34.4354,34.4987,183936.0
2018-02-22 10:20:00,43.62,43.68,43.58,43.68,106873.0,34.4987,34.5461,34.467,34.5461,106873.0
2018-02-22 10:25:00,43.68,43.74,43.63,43.66,163168.0,34.5461,34.5936,34.5066,34.5303,163168.0
2018-02-22 10:30:00,43.66,43.72,43.64,43.64,147598.0,34.5303,34.5778,34.5145,34.5145,147598.0
2018-02-22 10:35:00,43.64,43.69,43.62,43.68,92157.0,34.5145,34.554,34.4987,34.5461,92157.0
2018-02-22 10:40:00,43.69,43.69,43.59,43.62,128335.0,34.554,34.554,34.4749,34.4987,128335.0
2018-02-22 10:45:00,43.62,43.68,43.62,43.66,72706.0,34.4987,34.5461,34.4987,34.5303,72706.0
2018-02-22 10:50:00,43.66,43.72,43.66,43.7,102305.0,34.5303,34.5778,34.5303,34.5619,102305.0
2018-02-22 10:55:00,43.7,43.74,43.68,43.72,70711.0,34.5619,34.5936,34.5461,34.5778,70711.0
2018-02-22 11:00:00,43.72,43.73,43.66,43.68,133193.0,34.5778,34.5857,34.5303,34.5461,133193.0
2018-02-22 11:05:00,43.68,43.75,43.68,43.71,95542.0,34.5461,34.6015,34.5461,34.5698,95542.0
2018-02-22 11:10:00,43.7,43.78,43.69,43.75,82234.0,34.5619,34.6252,34.554,34.6015,82234.0
2018-02-22 11:15:00,43.76,43.78,43.74,43.75,77571.0,34.6094,34.6252,34.5936,34.6015,77571.0
2018-02-22 11:20:00,43.75,43.82,43.74,43.77,92096.0,34.6015,34.6568,34.5936,34.6173,92096.0
2018-02-22 11:25:00,43.77,43.82,43.74,43.74,214749.0,34.6173,34.6568,34.5936,34.5936,214749.0
2018-02-22 11:30:00,43.73,43.73,43.65,43.69,64904.0,34.5857,34.5857,34.5224,34.554,64904.0
2018-02-22 11:35:00,43.68,43.71,43.66,43.67,59941.0,34.5461,34.5698,34.5303,34.5382,59941.0
2018-02-22 11:40:00,43.66,43.68,43.65,43.66,91975.0,34.5303,34.5461,34.5224,34.5303,91975.0
2018-02-22 11:45:00,43.66,43.68,43.64,43.68,86748.0,34.5303,34.5461,34.5145,34.5461,86748.0
2018-02-22 11:50:00,43.67,43.7,43.66,43.7,57226.0,34.5382,34.5619,34.5303,34.5619,57226.0
2018-02-22 11:55:00,43.7,43.75,43.69,43.75,127336.0,34.5619,34.6015,34.554,34.6015,127336.0
2018-02-22 12:00:00,43.75,43.79,43.75,43.77,78204.0,34.6015,34.6331,34.6015,34.6173,78204.0
2018-02-22 12:05:00,43.77,43.79,43.73,43.79,116959.0,34.6173,34.6331,34.5857,34.6331,116959.0
2018-02-22 12:10:00,43.79,43.81,43.77,43.8,66368.0,34.6331,34.6489,34.6173,34.641,66368.0
2018-02-22 12:15:00,43.8,43.82,43.79,43.8,103011.0,34.641,34.6568,34.6331,34.641,103011.0
2018-02-22 12:20:00,43.8,43.81,43.79,43.8,67439.0,34.641,34.6489,34.6331,34.641,67439.0
2018-02-22 12:25:00,43.8,43.81,43.71,43.72,74149.0,34.641,34.6489,34.5698,34.5778,74149.0
2018-02-22 12:30:00,43.73,43.77,43.72,43.76,67929.0,34.5857,34.6173,34.5778,34.6094,67929.0
2018-02-22 12:35:00,43.76,43.78,43.74,43.78,75919.0,34.6094,34.6252,34.5936,34.6252,75919.0
2018-02-22 12:40:00,43.77,43.78,43.73,43.73,84130.0,34.6173,34.6252,34.5857,34.5857,84130.0
2018-02-22 12:45:00,43.74,43.77,43.69,43.7,95566.0,34.5936,34.6173,34.554,34.5619,95566.0
2018-02-22 12:50:00,43.69,43.74,43.65,43.73,70838.0,34.554,34.5936,34.5224,34.5857,70838.0
2018-02-22 12:55:00,43.73,43.77,43.71,43.71,65895.0,34.5857,34.6173,34.5698,34.5698,65895.0
2018-02-22 13:00:00,43.71,43.75,43.71,43.71,64670.0,34.5698,34.6015,34.5698,34.5698,64670.0
2018-02-22 13:05:00,43.71,43.74,43.69,43.72,51559.0,34.5698,34.5936,34.554,34.5778,51559.0
2018-02-22 13:10:00,43.72,43.73,43.64,43.64,82776.0,34.5778,34.5857,34.5145,34.5145,82776.0
2018-02-22 13:15:00,43.64,43.65,43.6,43.6,47362.0,34.5145,34.5224,34.4829,34.4829,47362.0
2018-02-22 13:20:00,43.6,43.62,43.57,43.61,58850.0,34.4829,34.4987,34.4591,34.4908,58850.0
2018-02-22 13:25:00,43.6,43.68,43.59,43.66,67195.0,34.4829,34.5461,34.4749,34.5303,67195.0
2018-02-22 13:30:00,43.66,43.66,43.6,43.61,54766.0,34.5303,34.5303,34.4829,34.4908,54766.0
2018-02-22 13:35:00,43.6,43.65,43.6,43.62,42678.0,34.4829,34.5224,34.4829,34.4987,42678.0
2018-02-22 13:40:00,43.61,43.62,43.57,43.58,57356.0,34.4908,34.4987,34.4591,34.467,57356.0
2018-02-22 13:45:00,43.58,43.59,43.54,43.55,58999.0,34.467,34.4749,34.4354,34.4433,58999.0
2018-02-22 13:50:00,43.55,43.63,43.54,43.63,77410.0,34.4433,34.5066,34.4354,34.5066,77410.0
2018-02-22 13:55:00,43.62,43.64,43.6,43.62,78602.0,34.4987,34.5145,34.4829,34.4987,78602.0
2018-02-22 14:00:00,43.61,43.68,43.6,43.68,111728.0,34.4908,34.5461,34.4829,34.5461,111728.0
2018-02-22 14:05:00,43.68,43.7,43.65,43.65,62118.0,34.5461,34.5619,34.5224,34.5224,62118.0
2018-02-22 14:10:00,43.65,43.66,43.63,43.66,43319.0,34.5224,34.5303,34.5066,34.5303,43319.0
2018-02-22 14:15:00,43.66,43.67,43.62,43.66,76461.0,34.5303,34.5382,34.4987,34.5303,76461.0
2018-02-22 14:20:00,43.66,43.69,43.63,43.69,58370.0,34.5303,34.554,34.5066,34.554,58370.0
2018-02-22 14:25:00,43.68,43.75,43.67,43.75,65418.0,34.5461,34.6015,34.5382,34.6015,65418.0
2018-02-22 14:30:00,43.74,43.77,43.73,43.76,117614.0,34.5936,34.6173,34.5857,34.6094,117614.0
2018-02-22 14:35:00,43.75,43.76,43.71,43.72,51358.0,34.6015,34.6094,34.5698,34.5778,51358.0
2018-02-22 14:40:00,43.72,43.73,43.66,43.66,51899.0,34.5778,34.5857,34.5303,34.5303,51899.0
2018-02-22 14:45:00,43.66,43.67,43.62,43.65,53922.0,34.5303,34.5382,34.4987,34.5224,53922.0
2018-02-22 14:50:00,43.65,43.65,43.58,43.58,76244.0,34.5224,34.5224,34.467,34.467,76244.0
2018-02-22 14:55:00,43.58,43.6,43.53,43.54,101362.0,34.467,34.4829,34.4275,34.4354,101362.0
2018-02-22 15:00:00,43.54,43.56,43.49,43.52,123595.0,34.4354,34.4512,34.3959,34.4196,123595.0
2018-02-22 15:05:00,43.51,43.56,43.51,43.52,93384.0,34.4117,34.4512,34.4117,34.4196,93384.0
2018-02-22 15:10:00,43.52,43.58,43.51,43.58,62809.0,34.4196,34.467,34.4117,34.467,62809.0
2018-02-22 15:15:00,43.58,43.59,43.55,43.58,97401.0,34.467,34.4749,34.4433,34.467,97401.0
2018-02-22 15:20:00,43.59,43.61,43.56,43.58,82950.0,34.4749,34.4908,34.4512,34.467,82950.0
2018-02-22 15:25:00,43.58,43.63,43.57,43.6,312676.0,34.467,34.5066,34.4591,34.4829,312676.0
2018-02-22 15:30:00,43.59,43.62,43.56,43.62,191799.0,34.4749,34.4987,34.4512,34.4987,191799.0
2018-02-22 15:35:00,43.61,43.64,43.54,43.55,241059.0,34.4908,34.5145,34.4354,34.4433,241059.0
2018-02-22 15:40:00,43.56,43.62,43.54,43.58,210226.0,34.4512,34.4987,34.4354,34.467,210226.0
2018-02-22 15:45:00,43.57,43.57,43.46,43.48,283731.0,34.4591,34.4591,34.3721,34.3879,283731.0
2018-02-22 15:50:00,43.48,43.61,43.46,43.53,349457.0,34.3879,34.4908,34.3721,34.4275,349457.0
2018-02-22 15:55:00,43.53,43.55,43.49,43.52,545548.0,34.4275,34.4433,34.3959,34.4196,545548.0
2018-02-23 09:30:00,43.58,43.69,43.53,43.55,328981.0,34.467,34.554,34.4275,34.4433,328981.0
2018-02-23 09:35:00,43.55,43.59,43.42,43.53,117786.0,34.4433,34.4749,34.3405,34.4275,117786.0
2018-02-23 09:40:00,43.52,43.6,43.51,43.56,64837.0,34.4196,34.4829,34.4117,34.4512,64837.0
2018-02-23 09:45:00,43.56,43.64,43.56,43.62,90192.0,34.4512,34.5145,34.4512,34.4987,90192.0
2018-02-23 09:50:00,43.61,43.68,43.58,43.65,81749.0,34.4908,34.5461,34.467,34.5224,81749.0
2018-02-23 09:55:00,43.66,43.7,43.63,43.69,70983.0,34.5303,34.5619,34.5066,34.554,70983.0
2018-02-23 10:00:00,43.69,43.77,43.65,43.75,83124.0,34.554,34.6173,34.5224,34.6015,83124.0
2018-02-23 10:05:00,43.75,43.75,43.68,43.7,54627.0,34.6015,34.6015,34.5461,34.5619,54627.0
2018-02-23 10:10:00,43.7,43.77,43.68,43.74,102937.0,34.5619,34.6173,34.5461,34.5936,102937.0
2018-02-23 10:15:00,43.74,43.75,43.7,43.73,75355.0,34.5936,34.6015,34.5619,34.5857,75355.0
2018-02-23 10:20:00,43.72,43.75,43.7,43.73,59378.0,34.5778,34.6015,34.5619,34.5857,59378.0
2018-02-23 10:25:00,43.72,43.76,43.7,43.7,74307.0,34.5778,34.6094,34.5619,34.5619,74307.0
2018-02-23 10:30:00,43.7,43.75,43.7,43.72,70361.0,34.5619,34.6015,34.5619,34.5778,70361.0
2018-02-23 10:35:00,43.71,43.72,43.68,43.71,82636.0,34.5698,34.5778,34.5461,34.5698,82636.0
2018-02-23 10:40:00,43.72,43.77,43.72,43.74,56622.0,34.5778,34.6173,34.5778,34.5936,56622.0
2018-02-23 10:45:00,43.75,43.78,43.73,43.75,112109.0,34.6015,34.6252,34.5857,34.6015,112109.0
2018-02-23 10:50:00,43.75,43.79,43.74,43.79,46914.0,34.6015,34.6331,34.5936,34.6331,46914.0
2018-02-23 10:55:00,43.78,43.82,43.76,43.81,55139.0,34.6252,34.6568,34.6094,34.6489,55139.0
2018-02-23 11:00:00,43.82,43.93,43.81,43.91,141745.0,34.6568,34.7438,34.6489,34.728,141745.0
2018-02-23 11:05:00,43.91,43.91,43.81,43.83,85938.0,34.728,34.728,34.6489,34.6648,85938.0
2018-02-23 11:10:00,43.82,43.82,43.77,43.79,51241.0,34.6568,34.6568,34.6173,34.6331,51241.0
2018-02-23 11:15:00,43.79,43.83,43.78,43.8,42233.0,34.6331,34.6648,34.6252,34.641,42233.0
2018-02-23 11:20:00,43.79,43.85,43.79,43.81,25861.0,34.6331,34.6806,34.6331,34.6489,25861.0
2018-02-23 11:25:00,43.81,43.86,43.81,43.82,72037.0,34.6489,34.6885,34.6489,34.6568,72037.0
2018-02-23 11:30:00,43.81,43.86,43.8,43.84,39490.0,34.6489,34.6885,34.641,34.6727,39490.0
2018-02-23 11:35:00,43.84,43.93,43.83,43.92,84380.0,34.6727,34.7438,34.6648,34.7359,84380.0
2018-02-23 11:40:00,43.92,43.92,43.88,43.91,47061.0,34.7359,34.7359,34.7043,34.728,47061.0
2018-02-23 11:45:00,43.91,43.92,43.9,43.91,88572.0,34.728,34.7359,34.7201,34.728,88572.0
2018-02-23 11:50:00,43.91,43.96,43.91,43.96,59601.0,34.728,34.7676,34.728,34.7676,59601.0
2018-02-23 11:55:00,43.95,44.0,43.95,43.98,42331.0,34.7597,34.7992,34.7597,34.7834,42331.0
2018-02-23 12:00:00,43.98,44.0,43.97,43.98,45323.0,34.7834,34.7992,34.7755,34.7834,45323.0
2018-02-23 12:05:00,43.98,43.98,43.92,43.93,62458.0,34.7834,34.7834,34.7359,34.7438,62458.0
2018-02-23 12:10:00,43.92,43.96,43.92,43.96,46965.0,34.7359,34.7676,34.7359,34.7676,46965.0
2018-02-23 12:15:00,43.96,44.0,43.95,44.0,55007.0,34.7676,34.7992,34.7597,34.7992,55007.0
2018-02-23 12:20:00,44.0,44.03,43.99,43.99,91734.0,34.7992,34.8229,34.7913,34.7913,91734.0
2018-02-23 12:25:00,43.99,44.0,43.9,43.91,63340.0,34.7913,34.7992,34.7201,34.728,63340.0
2018-02-23 12:30:00,43.9,43.91,43.87,43.88,43424.0,34.7201,34.728,34.6964,34.7043,43424.0
2018-02-23 12:35:00,43.88,43.88,43.86,43.87,50930.0,34.7043,34.7043,34.6885,34.6964,50930.0
2018-02-23 12:40:00,43.87,43.87,43.82,43.82,62737.0,34.6964,34.6964,34.6568,34.6568,62737.0
2018-02-23 12:45:00,43.82,43.83,43.8,43.82,43297.0,34.6568,34.6648,34.641,34.6568,43297.0
2018-02-23 12:50:00,43.83,43.83,43.78,43.83,54632.0,34.6648,34.6648,34.6252,34.6648,54632.0
2018-02-23 12:55:00,43.82,43.82,43.8,43.8,16363.0,34.6568,34.6568,34.641,34.641,16363.0
2018-02-23 13:00:00,43.81,43.81,43.78,43.8,38421.0,34.6489,34.6489,34.6252,34.641,38421.0
2018-02-23 13:05:00,43.79,43.8,43.75,43.76,41043.0,34.6331,34.641,34.6015,34.6094,41043.0
2018-02-23 13:10:00,43.77,43.78,43.76,43.77,31181.0,34.6173,34.6252,34.6094,34.6173,31181.0
2018-02-23 13:15:00,43.77,43.8,43.76,43.79,50296.0,34.6173,34.641,34.6094,34.6331,50296.0
2018-02-23 13:20:00,43.8,43.82,43.77,43.82,65359.0,34.641,34.6568,34.6173,34.6568,65359.0
2018-02-23 13:25:00,43.82,43.82,43.76,43.78,101667.0,34.6568,34.6568,34.6094,34.6252,101667.0
2018-02-23 13:30:00,43.79,43.83,43.78,43.83,35716.0,34.6331,34.6648,34.6252,34.6648,35716.0
2018-02-23 13:35:00,43.83,43.84,43.8,43.83,43786.0,34.6648,34.6727,34.641,34.6648,43786.0
2018-02-23 13:40:00,43.83,43.86,43.82,43.83,30743.0,34.6648,34.6885,34.6568,34.6648,30743.0
2018-02-23 13:45:00,43.84,43.86,43.83,43.84,24669.0,34.6727,34.6885,34.6648,34.6727,24669.0
2018-02-23 13:50:00,43.84,43.85,43.82,43.83,49394.0,34.6727,34.6806,34.6568,34.6648,49394.0
2018-02-23 13:55:00,43.82,43.84,43.81,43.84,20443.0,34.6568,34.6727,34.6489,34.6727,20443.0
2018-02-23 14:00:00,43.84,43.85,43.8,43.8,29071.0,34.6727,34.6806,34.641,34.641,29071.0
2018-02-23 14:05:00,43.8,43.81,43.79,43.8,26525.0,34.641,34.6489,34.6331,34.641,26525.0
2018-02-23 14:10:00,43.81,43.83,43.8,43.8,68438.0,34.6489,34.6648,34.641,34.641,68438.0
2018-02-23 14:15:00,43.81,43.84,43.81,43.83,28287.0,34.6489,34.6727,34.6489,34.6648,28287.0
2018-02-23 14:20:00,43.83,43.88,43.83,43.87,56384.0,34.6648,34.7043,34.6648,34.6964,56384.0
2018-02-23 14:25:00,43.87,43.88,43.84,43.87,47788.0,34.6964,34.7043,34.6727,34.6964,47788.0
2018-02-23 14:30:00,43.87,43.87,43.85,43.86,45403.0,34.6964,34.6964,34.6806,34.6885,45403.0
2018-02-23 14:35:00,43.85,43.89,43.82,43.83,78536.0,34.6806,34.7122,34.6568,34.6648,78536.0
2018-02-23 14:40:00,43.83,43.85,43.83,43.84,39653.0,34.6648,34.6806,34.6648,34.6727,39653.0
2018-02-23 14:45:00,43.84,43.89,43.84,43.88,38403.0,34.6727,34.7122,34.6727,34.7043,38403.0
2018-02-23 14:50:00,43.89,43.95,43.88,43.93,101183.0,34.7122,34.7597,34.7043,34.7438,101183.0
2018-02-23 14:55:00,43.93,43.95,43.93,43.93,52452.0,34.7438,34.7597,34.7438,34.7438,52452.0
2018-02-23 15:00:00,43.93,43.98,43.93,43.98,64388.0,34.7438,34.7834,34.7438,34.7834,64388.0
2018-02-23 15:05:00,43.98,44.02,43.97,44.0,87251.0,34.7834,34.815,34.7755,34.7992,87251.0
2018-02-23 15:10:00,44.01,44.01,43.96,43.96,127547.0,34.8071,34.8071,34.7676,34.7676,127547.0
2018-02-23 15:15:00,43.97,43.98,43.95,43.96,65010.0,34.7755,34.7834,34.7597,34.7676,65010.0
2018-02-23 15:20:00,43.97,44.0,43.96,44.0,67950.0,34.7755,34.7992,34.7676,34.7992,67950.0
2018-02-23 15:25:00,44.0,44.04,43.99,44.02,81626.0,34.7992,34.8308,34.7913,34.815,81626.0
2018-02-23 15:30:00,44.02,44.04,43.97,43.97,80093.0,34.815,34.8308,34.7755,34.7755,80093.0
2018-02-23 15:35:00,43.97,43.99,43.97,43.98,89930.0,34.7755,34.7913,34.7755,34.7834,89930.0
2018-02-23 15:40:00,43.98,43.99,43.97,43.99,135997.0,34.7834,34.7913,34.7755,34.7913,135997.0
2018-02-23 15:45:00,43.98,44.02,43.97,43.99,163904.0,34.7834,34.815,34.7755,34.7913,163904.0
2018-02-23 15:50:00,44.0,44.01,43.96,43.98,134702.0,34.7992,34.8071,34.7676,34.7834,134702.0
2018-02-23 15:55:00,43.98,44.06,43.97,44.05,476202.0,34.7834,34.8467,34.7755,34.8388,476202.0
2018-02-26 09:30:00,44.23,44.39,43.93,44.04,598103.0,34.9811,35.1077,34.7438,34.8308,598103.0
2018-02-26 09:35:00,44.04,44.23,44.01,44.15,171334.0,34.8308,34.9811,34.8071,34.9178,171334.0
2018-02-26 09:40:00,44.16,44.22,44.14,44.15,90754.0,34.9258,34.9732,34.9099,34.9178,90754.0
2018-02-26 09:45:00,44.15,44.19,44.13,44.14,64926.0,34.9178,34.9495,34.902,34.9099,64926.0
2018-02-26 09:50:00,44.15,44.17,44.13,44.15,89426.0,34.9178,34.9337,34.902,34.9178,89426.0
2018-02-26 09:55:00,44.16,44.18,44.11,44.11,102846.0,34.9258,34.9416,34.8862,34.8862,102846.0
2018-02-26 10:00:00,44.12,44.12,44.06,44.11,126107.0,34.8941,34.8941,34.8467,34.8862,126107.0
2018-02-26 10:05:00,44.11,44.16,44.09,44.09,134115.0,34.8862,34.9258,34.8704,34.8704,134115.0
2018-02-26 10:10:00,44.09,44.13,44.07,44.12,95314.0,34.8704,34.902,34.8546,34.8941,95314.0
2018-02-26 10:15:00,44.11,44.12,44.01,44.02,145234.0,34.8862,34.8941,34.8071,34.815,145234.0
2018-02-26 10:20:00,44.02,44.04,43.92,43.96,143814.0,34.815,34.8308,34.7359,34.7676,143814.0
2018-02-26 10:25:00,43.96,43.97,43.89,43.92,139262.0,34.7676,34.7755,34.7122,34.7359,139262.0
2018-02-26 10:30:00,43.92,43.93,43.81,43.89,115089.0,34.7359,34.7438,34.6489,34.7122,115089.0
2018-02-26 10:35:00,43.9,44.0,43.9,44.0,90764.0,34.7201,34.7992,34.7201,34.7992,90764.0
2018-02-26 10:40:00,44.01,44.03,43.99,44.0,65615.0,34.8071,34.8229,34.7913,34.7992,65615.0
2018-02-26 10:45:00,44.0,44.0,43.84,43.84,97841.0,34.7992,34.7992,34.6727,34.6727,97841.0
2018-02-26 10:50:00,43.84,43.89,43.83,43.83,88116.0,34.6727,34.7122,34.6648,34.6648,88116.0
2018-02-26 10:55:00,43.84,43.91,43.83,43.89,94838.0,34.6727,34.728,34.6648,34.7122,94838.0
2018-02-26 11:00:00,43.9,44.03,43.88,44.02,109886.0,34.7201,34.8229,34.7043,34.815,109886.0
2018-02-26 11:05:00,44.02,44.02,43.96,44.01,113021.0,34.815,34.815,34.7676,34.8071,113021.0
2018-02-26 11:10:00,44.0,44.03,43.97,44.02,90376.0,34.7992,34.8229,34.7755,34.815,90376.0
2018-02-26 11:15:00,44.02,44.03,43.92,43.97,83913.0,34.815,34.8229,34.7359,34.7755,83913.0
2018-02-26 11:20:00,43.97,43.99,43.92,43.94,72016.0,34.7755,34.7913,34.7359,34.7518,72016.0
2018-02-26 11:25:00,43.94,44.0,43.93,43.97,73605.0,34.7518,34.7992,34.7438,34.7755,73605.0
2018-02-26 11:30:00,43.96,43.96,43.9,43.9,91918.0,34.7676,34.7676,34.7201,34.7201,91918.0
2018-02-26 11:35:00,43.9,43.94,43.87,43.87,105713.0,34.7201,34.7518,34.6964,34.6964,105713.0
2018-02-26 11:40:00,43.88,43.9,43.87,43.89,74832.0,34.7043,34.7201,34.6964,34.7122,74832.0
2018-02-26 11:45:00,43.89,43.9,43.83,43.83,89975.0,34.7122,34.7201,34.6648,34.6648,89975.0
2018-02-26 11:50:00,43.83,43.87,43.83,43.87,61222.0,34.6648,34.6964,34.6648,34.6964,61222.0
2018-02-26 11:55:00,43.87,43.9,43.86,43.9,64228.0,34.6964,34.7201,34.6885,34.7201,64228.0
2018-02-26 12:00:00,43.89,43.92,43.83,43.85,158935.0,34.7122,34.7359,34.6648,34.6806,158935.0
2018-02-26 12:05:00,43.85,43.86,43.83,43.84,121285.0,34.6806,34.6885,34.6648,34.6727,121285.0
2018-02-26 12:10:00,43.85,43.86,43.84,43.85,116247.0,34.6806,34.6885,34.6727,34.6806,116247.0
2018-02-26 12:15:00,43.85,43.92,43.84,43.91,52798.0,34.6806,34.7359,34.6727,34.728,52798.0
2018-02-26 12:20:00,43.92,43.97,43.91,43.96,37278.0,34.7359,34.7755,34.728,34.7676,37278.0
2018-02-26 12:25:00,43.97,43.99,43.95,43.97,64759.0,34.7755,34.7913,34.7597,34.7755,64759.0
2018-02-26 12:30:00,43.97,43.97,43.91,43.91,46076.0,34.7755,34.7755,34.728,34.728,46076.0
2018-02-26 12:35:00,43.91,43.95,43.91,43.91,64980.0,34.728,34.7597,34.728,34.728,64980.0
2018-02-26 12:40:00,43.92,43.92,43.87,43.87,53495.0,34.7359,34.7359,34.6964,34.6964,53495.0
2018-02-26 12:45:00,43.87,43.92,43.87,43.92,128107.0,34.6964,34.7359,34.6964,34.7359,128107.0
2018-02-26 12:50:00,43.92,43.94,43.89,43.91,91458.0,34.7359,34.7518,34.7122,34.728,91458.0
2018-02-26 12:55:00,43.92,43.94,43.91,43.93,41445.0,34.7359,34.7518,34.728,34.7438,41445.0
2018-02-26 13:00:00,43.93,43.95,43.92,43.95,50573.0,34.7438,34.7597,34.7359,34.7597,50573.0
2018-02-26 13:05:00,43.95,43.96,43.93,43.95,75878.0,34.7597,34.7676,34.7438,34.7597,75878.0
2018-02-26 13:10:00,43.94,43.95,43.92,43.93,68555.0,34.7518,34.7597,34.7359,34.7438,68555.0
2018-02-26 13:15:00,43.92,43.95,43.92,43.95,78413.0,34.7359,34.7597,34.7359,34.7597,78413.0
2018-02-26 13:20:00,43.94,44.0,43.94,43.97,91125.0,34.7518,34.7992,34.7518,34.7755,91125.0
2018-02-26 13:25:00,43.97,43.99,43.97,43.98,48021.0,34.7755,34.7913,34.7755,34.7834,48021.0
2018-02-26 13:30:00,43.98,43.99,43.9,43.93,128665.0,34.7834,34.7913,34.7201,34.7438,128665.0
2018-02-26 13:35:00,43.92,43.95,43.91,43.95,122152.0,34.7359,34.7597,34.728,34.7597,122152.0
2018-02-26 13:40:00,43.95,43.96,43.92,43.95,57168.0,34.7597,34.7676,34.7359,34.7597,57168.0
2018-02-26 13:45:00,43.95,43.96,43.93,43.93,56214.0,34.7597,34.7676,34.7438,34.7438,56214.0
2018-02-26 13:50:00,43.94,43.95,43.92,43.94,58408.0,34.7518,34.7597,34.7359,34.7518,58408.0
2018-02-26 13:55:00,43.95,43.96,43.93,43.93,65853.0,34.7597,34.7676,34.7438,34.7438,65853.0
2018-02-26 14:00:00,43.93,43.99,43.93,43.98,87426.0,34.7438,34.7913,34.7438,34.7834,87426.0
2018-02-26 14:05:00,43.98,43.99,43.95,43.96,65325.0,34.7834,34.7913,34.7597,34.7676,65325.0
2018-02-26 14:10:00,43.96,43.96,43.93,43.95,83744.0,34.7676,34.7676,34.7438,34.7597,83744.0
2018-02-26 14:15:00,43.95,43.96,43.89,43.9,159653.0,34.7597,34.7676,34.7122,34.7201,159653.0
2018-02-26 14:20:00,43.9,43.94,43.89,43.92,131086.0,34.7201,34.7518,34.7122,34.7359,131086.0
2018-02-26 14:25:00,43.91,43.92,43.87,43.9,96805.0,34.728,34.7359,34.6964,34.7201,96805.0
2018-02-26 14:30:00,43.9,43.92,43.87,43.91,110410.0,34.7201,34.7359,34.6964,34.728,110410.0
2018-02-26 14:35:00,43.91,43.94,43.9,43.9,80871.0,34.728,34.7518,34.7201,34.7201,80871.0
2018-02-26 14:40:00,43.9,43.92,43.87,43.91,98592.0,34.7201,34.7359,34.6964,34.728,98592.0
2018-02-26 14:45:00,43.9,43.93,43.87,43.88,109812.0,34.7201,34.7438,34.6964,34.7043,109812.0
2018-02-26 14:50:00,43.87,43.94,43.86,43.94,117942.0,34.6964,34.7518,34.6885,34.7518,117942.0
2018-02-26 14:55:00,43.93,43.95,43.91,43.94,104045.0,34.7438,34.7597,34.728,34.7518,104045.0
2018-02-26 15:00:00,43.93,43.97,43.91,43.97,140096.0,34.7438,34.7755,34.728,34.7755,140096.0
2018-02-26 15:05:00,43.97,43.99,43.93,43.97,137664.0,34.7755,34.7913,34.7438,34.7755,137664.0
2018-02-26 15:10:00,43.98,43.98,43.95,43.96,107745.0,34.7834,34.7834,34.7597,34.7676,107745.0
2018-02-26 15:15:00,43.97,43.97,43.92,43.97,177017.0,34.7755,34.7755,34.7359,34.7755,177017.0
2018-02-26 15:20:00,43.97,44.04,43.96,44.02,173387.0,34.7755,34.8308,34.7676,34.815,173387.0
2018-02-26 15:25:00,44.02,44.06,43.98,44.01,200165.0,34.815,34.8467,34.7834,34.8071,200165.0
2018-02-26 15:30:00,44.01,44.02,43.97,43.98,204341.0,34.8071,34.815,34.7755,34.7834,204341.0
2018-02-26 15:35:00,43.98,44.0,43.96,43.98,274705.0,34.7834,34.7992,34.7676,34.7834,274705.0
2018-02-26 15:40:00,43.99,44.0,43.92,43.95,252331.0,34.7913,34.7992,34.7359,34.7597,252331.0
2018-02-26 15:45:00,43.94,43.97,43.92,43.94,338570.0,34.7518,34.7755,34.7359,34.7518,338570.0
2018-02-26 15:50:00,43.95,43.95,43.89,43.91,310244.0,34.7597,34.7597,34.7122,34.728,310244.0
2018-02-26 15:55:00,43.91,44.03,43.9,44.02,602669.0,34.728,34.8229,34.7201,34.815,602669.0
2018-02-27 09:30:00,44.15,44.27,44.0,44.0,411912.0,34.9178,35.0127,34.7992,34.7992,411912.0
2018-02-27 09:35:00,44.01,44.06,43.98,44.04,118153.0,34.8071,34.8467,34.7834,34.8308,118153.0
2018-02-27 09:40:00,44.04,44.17,44.03,44.11,99683.0,34.8308,34.9337,34.8229,34.8862,99683.0
2018-02-27 09:45:00,44.09,44.15,44.07,44.07,131181.0,34.8704,34.9178,34.8546,34.8546,131181.0
2018-02-27 09:50:00,44.08,44.08,44.03,44.05,131920.0,34.8625,34.8625,34.8229,34.8388,131920.0
2018-02-27 09:55:00,44.05,44.1,44.02,44.05,110694.0,34.8388,34.8783,34.815,34.8388,110694.0
2018-02-27 10:00:00,44.04,44.09,44.03,44.04,127491.0,34.8308,34.8704,34.8229,34.8308,127491.0
2018-02-27 10:05:00,44.05,44.19,44.01,44.18,116956.0,34.8388,34.9495,34.8071,34.9416,116956.0
2018-02-27 10:10:00,44.18,44.26,44.18,44.24,212404.0,34.9416,35.0048,34.9416,34.989,212404.0
2018-02-27 10:15:00,44.25,44.26,44.21,44.23,89950.0,34.9969,35.0048,34.9653,34.9811,89950.0
2018-02-27 10:20:00,44.23,44.31,44.22,44.28,121131.0,34.9811,35.0444,34.9732,35.0207,121131.0
2018-02-27 10:25:00,44.28,44.3,44.24,44.28,109332.0,35.0207,35.0365,34.989,35.0207,109332.0
2018-02-27 10:30:00,44.28,44.32,44.19,44.2,82217.0,35.0207,35.0523,34.9495,34.9574,82217.0
2018-02-27 10:35:00,44.2,44.2,44.12,44.12,99196.0,34.9574,34.9574,34.8941,34.8941,99196.0
2018-02-27 10:40:00,44.13,44.13,44.01,44.03,128767.0,34.902,34.902,34.8071,34.8229,128767.0
2018-02-27 10:45:00,44.03,44.05,43.97,43.98,151986.0,34.8229,34.8388,34.7755,34.7834,151986.0
2018-02-27 10:50:00,43.98,44.01,43.9,43.9,127416.0,34.7834,34.8071,34.7201,34.7201,127416.0
2018-02-27 10:55:00,43.9,44.0,43.9,43.99,114794.0,34.7201,34.7992,34.7201,34.7913,114794.0
2018-02-27 11:00:00,44.0,44.06,43.97,44.03,91694.0,34.7992,34.8467,34.7755,34.8229,91694.0
2018-02-27 11:05:00,44.03,44.08,44.01,44.07,93375.0,34.8229,34.8625,34.8071,34.8546,93375.0
2018-02-27 11:10:00,44.08,44.15,44.06,44.09,121852.0,34.8625,34.9178,34.8467,34.8704,121852.0
2018-02-27 11:15:00,44.09,44.11,44.05,44.06,369613.0,34.8704,34.8862,34.8388,34.8467,369613.0
2018-02-27 11:20:00,44.06,44.08,44.0,44.04,64028.0,34.8467,34.8625,34.7992,34.8308,64028.0
2018-02-27 11:25:00,44.03,44.04,43.97,44.02,80455.0,34.8229,34.8308,34.7755,34.815,80455.0
2018-02-27 11:30:00,44.03,44.09,43.99,44.06,117492.0,34.8229,34.8704,34.7913,34.8467,117492.0
2018-02-27 11:35:00,44.06,44.06,44.0,44.01,69099.0,34.8467,34.8467,34.7992,34.8071,69099.0
2018-02-27 11:40:00,44.01,44.03,43.97,43.98,110978.0,34.8071,34.8229,34.7755,34.7834,110978.0
2018-02-27 11:45:00,43.99,44.04,43.97,44.04,84266.0,34.7913,34.8308,34.7755,34.8308,84266.0
2018-02-27 11:50:00,44.04,44.04,43.99,44.01,336102.0,34.8308,34.8308,34.7913,34.8071,336102.0
2018-02-27 11:55:00,44.02,44.03,43.92,43.92,62146.0,34.815,34.8229,34.7359,34.7359,62146.0
2018-02-27 12:00:00,43.92,43.98,43.92,43.95,62505.0,34.7359,34.7834,34.7359,34.7597,62505.0
2018-02-27 12:05:00,43.95,43.98,43.93,43.96,59015.0,34.7597,34.7834,34.7438,34.7676,59015.0
2018-02-27 12:10:00,43.95,43.95,43.88,43.89,80144.0,34.7597,34.7597,34.7043,34.7122,80144.0
2018-02-27 12:15:00,43.9,43.9,43.83,43.85,53679.0,34.7201,34.7201,34.6648,34.6806,53679.0
2018-02-27 12:20:00,43.86,43.86,43.83,43.84,77242.0,34.6885,34.6885,34.6648,34.6727,77242.0
2018-02-27 12:25:00,43.84,43.89,43.82,43.88,85316.0,34.6727,34.7122,34.6568,34.7043,85316.0
2018-02-27 12:30:00,43.88,43.94,43.88,43.91,113848.0,34.7043,34.7518,34.7043,34.728,113848.0
2018-02-27 12:35:00,43.92,43.95,43.91,43.94,66612.0,34.7359,34.7597,34.728,34.7518,66612.0
2018-02-27 12:40:00,43.94,43.95,43.9,43.9,50161.0,34.7518,34.7597,34.7201,34.7201,50161.0
2018-02-27 12:45:00,43.9,43.94,43.87,43.93,76505.0,34.7201,34.7518,34.6964,34.7438,76505.0
2018-02-27 12:50:00,43.94,44.01,43.94,44.01,94994.0,34.7518,34.8071,34.7518,34.8071,94994.0
2018-02-27 12:55:00,44.01,44.03,43.99,44.02,41316.0,34.8071,34.8229,34.7913,34.815,41316.0
2018-02-27 13:00:00,44.02,44.02,43.96,43.97,40832.0,34.815,34.815,34.7676,34.7755,40832.0
2018-02-27 13:05:00,43.98,44.05,43.97,44.05,97781.0,34.7834,34.8388,34.7755,34.8388,97781.0
2018-02-27 13:10:00,44.05,44.05,43.99,44.0,59322.0,34.8388,34.8388,34.7913,34.7992,59322.0
2018-02-27 13:15:00,43.99,44.01,43.96,44.0,44493.0,34.7913,34.8071,34.7676,34.7992,44493.0
2018-02-27 13:20:00,44.01,44.06,44.0,44.04,59391.0,34.8071,34.8467,34.7992,34.8308,59391.0
2018-02-27 13:25:00,44.04,44.04,43.98,43.99,76343.0,34.8308,34.8308,34.7834,34.7913,76343.0
2018-02-27 13:30:00,43.99,44.0,43.91,43.91,82001.0,34.7913,34.7992,34.728,34.728,82001.0
2018-02-27 13:35:00,43.91,43.92,43.83,43.84,176081.0,34.728,34.7359,34.6648,34.6727,176081.0
2018-02-27 13:40:00,43.83,43.87,43.81,43.86,161214.0,34.6648,34.6964,34.6489,34.6885,161214.0
2018-02-27 13:45:00,43.87,43.91,43.84,43.87,85974.0,34.6964,34.728,34.6727,34.6964,85974.0
2018-02-27 13:50:00,43.87,43.89,43.83,43.88,76546.0,34.6964,34.7122,34.6648,34.7043,76546.0
2018-02-27 13:55:00,43.89,43.89,43.82,43.82,54282.0,34.7122,34.7122,34.6568,34.6568,54282.0
2018-02-27 14:00:00,43.83,43.84,43.79,43.82,301362.0,34.6648,34.6727,34.6331,34.6568,301362.0
2018-02-27 14:05:00,43.81,43.84,43.77,43.82,114276.0,34.6489,34.6727,34.6173,34.6568,114276.0
2018-02-27 14:10:00,43.83,43.85,43.78,43.84,105470.0,34.6648,34.6806,34.6252,34.6727,105470.0
2018-02-27 14:15:00,43.83,43.86,43.81,43.81,155378.0,34.6648,34.6885,34.6489,34.6489,155378.0
2018-02-27 14:20:00,43.81,43.84,43.79,43.8,89199.0,34.6489,34.6727,34.6331,34.641,89199.0
2018-02-27 14:25:00,43.8,43.88,43.79,43.86,190259.0,34.641,34.7043,34.6331,34.6885,190259.0
2018-02-27 14:30:00,43.86,43.92,43.84,43.91,104483.0,34.6885,34.7359,34.6727,34.728,104483.0
2018-02-27 14:35:00,43.9,43.92,43.88,43.88,68194.0,34.7201,34.7359,34.7043,34.7043,68194.0
2018-02-27 14:40:00,43.89,43.89,43.83,43.84,66171.0,34.7122,34.7122,34.6648,34.6727,66171.0
2018-02-27 14:45:00,43.85,43.85,43.79,43.8,63223.0,34.6806,34.6806,34.6331,34.641,63223.0
2018-02-27 14:50:00,43.8,43.83,43.79,43.8,76521.0,34.641,34.6648,34.6331,34.641,76521.0
2018-02-27 14:55:00,43.8,43.89,43.8,43.86,88978.0,34.641,34.7122,34.641,34.6885,88978.0
2018-02-27 15:00:00,43.85,43.85,43.79,43.79,69335.0,34.6806,34.6806,34.6331,34.6331,69335.0
2018-02-27 15:05:00,43.79,43.8,43.76,43.77,213982.0,34.6331,34.641,34.6094,34.6173,213982.0
2018-02-27 15:10:00,43.77,43.8,43.75,43.78,220555.0,34.6173,34.641,34.6015,34.6252,220555.0
2018-02-27 15:15:00,43.77,43.81,43.76,43.78,126885.0,34.6173,34.6489,34.6094,34.6252,126885.0
2018-02-27 15:20:00,43.78,43.82,43.75,43.77,148989.0,34.6252,34.6568,34.6015,34.6173,148989.0
2018-02-27 15:25:00,43.76,43.78,43.74,43.77,166493.0,34.6094,34.6252,34.5936,34.6173,166493.0
2018-02-27 15:30:00,43.78,43.82,43.77,43.8,145845.0,34.6252,34.6568,34.6173,34.641,145845.0
2018-02-27 15:35:00,43.8,43.82,43.76,43.8,153458.0,34.641,34.6568,34.6094,34.641,153458.0
2018-02-27 15:40:00,43.8,43.82,43.77,43.77,183850.0,34.641,34.6568,34.6173,34.6173,183850.0
2018-02-27 15:45:00,43.77,43.88,43.76,43.87,323569.0,34.6173,34.7043,34.6094,34.6964,323569.0
2018-02-27 15:50:00,43.87,43.87,43.74,43.76,346954.0,34.6964,34.6964,34.5936,34.6094,346954.0
2018-02-27 15:55:00,43.76,43.76,43.62,43.62,800762.0,34.6094,34.6094,34.4987,34.4987,800762.0
2018-02-28 09:30:00,43.83,43.91,43.73,43.73,304120.0,34.6648,34.728,34.5857,34.5857,304120.0
2018-02-28 09:35:00,43.72,43.72,43.58,43.59,164647.0,34.5778,34.5778,34.467,34.4749,164647.0
2018-02-28 09:40:00,43.59,43.62,43.53,43.59,228751.0,34.4749,34.4987,34.4275,34.4749,228751.0
2018-02-28 09:45:00,43.59,43.65,43.54,43.61,100222.0,34.4749,34.5224,34.4354,34.4908,100222.0
2018-02-28 09:50:00,43.62,43.65,43.6,43.64,174762.0,34.4987,34.5224,34.4829,34.5145,174762.0
2018-02-28 09:55:00,43.64,43.65,43.6,43.65,291282.0,34.5145,34.5224,34.4829,34.5224,291282.0
2018-02-28 10:00:00,43.65,43.65,43.53,43.56,156563.0,34.5224,34.5224,34.4275,34.4512,156563.0
2018-02-28 10:05:00,43.55,43.55,43.48,43.51,131292.0,34.4433,34.4433,34.3879,34.4117,131292.0
2018-02-28 10:10:00,43.51,43.54,43.48,43.54,113958.0,34.4117,34.4354,34.3879,34.4354,113958.0
2018-02-28 10:15:00,43.53,43.6,43.53,43.6,101711.0,34.4275,34.4829,34.4275,34.4829,101711.0
2018-02-28 10:20:00,43.6,43.61,43.55,43.57,78883.0,34.4829,34.4908,34.4433,34.4591,78883.0
2018-02-28 10:25:00,43.56,43.59,43.54,43.54,51465.0,34.4512,34.4749,34.4354,34.4354,51465.0
2018-02-28 10:30:00,43.54,43.55,43.45,43.53,103731.0,34.4354,34.4433,34.3642,34.4275,103731.0
2018-02-28 10:35:00,43.53,43.59,43.51,43.59,86264.0,34.4275,34.4749,34.4117,34.4749,86264.0
2018-02-28 10:40:00,43.59,43.61,43.54,43.55,143302.0,34.4749,34.4908,34.4354,34.4433,143302.0
2018-02-28 10:45:00,43.55,43.6,43.54,43.56,89769.0,34.4433,34.4829,34.4354,34.4512,89769.0
2018-02-28 10:50:00,43.56,43.58,43.51,43.51,58657.0,34.4512,34.467,34.4117,34.4117,58657.0
2018-02-28 10:55:00,43.51,43.51,43.45,43.5,150204.0,34.4117,34.4117,34.3642,34.4038,150204.0
2018-02-28 11:00:00,43.5,43.51,43.47,43.48,59460.0,34.4038,34.4117,34.38,34.3879,59460.0
2018-02-28 11:05:00,43.47,43.49,43.42,43.43,198213.0,34.38,34.3959,34.3405,34.3484,198213.0
2018-02-28 11:10:00,43.42,43.46,43.4,43.46,78814.0,34.3405,34.3721,34.3247,34.3721,78814.0
2018-02-28 11:15:00,43.46,43.48,43.44,43.47,101985.0,34.3721,34.3879,34.3563,34.38,101985.0
2018-02-28 11:20:00,43.46,43.49,43.45,43.46,89372.0,34.3721,34.3959,34.3642,34.3721,89372.0
2018-02-28 11:25:00,43.46,43.5,43.43,43.5,50724.0,34.3721,34.4038,34.3484,34.4038,50724.0
2018-02-28 11:30:00,43.49,43.5,43.39,43.4,89906.0,34.3959,34.4038,34.3168,34.3247,89906.0
2018-02-28 11:35:00,43.39,43.47,43.39,43.45,138746.0,34.3168,34.38,34.3168,34.3642,138746.0
2018-02-28 11:40:00,43.44,43.51,43.42,43.5,53120.0,34.3563,34.4117,34.3405,34.4038,53120.0
2018-02-28 11:45:00,43.5,43.5,43.44,43.49,76463.0,34.4038,34.4038,34.3563,34.3959,76463.0
2018-02-28 11:50:00,43.5,43.54,43.49,43.53,69244.0,34.4038,34.4354,34.3959,34.4275,69244.0
2018-02-28 11:55:00,43.53,43.54,43.51,43.52,25681.0,34.4275,34.4354,34.4117,34.4196,25681.0
2018-02-28 12:00:00,43.52,43.54,43.52,43.52,32716.0,34.4196,34.4354,34.4196,34.4196,32716.0
2018-02-28 12:05:00,43.52,43.55,43.51,43.54,55495.0,34.4196,34.4433,34.4117,34.4354,55495.0
2018-02-28 12:10:00,43.53,43.54,43.51,43.51,40490.0,34.4275,34.4354,34.4117,34.4117,40490.0
2018-02-28 12:15:00,43.52,43.53,43.47,43.47,65358.0,34.4196,34.4275,34.38,34.38,65358.0
2018-02-28 12:20:00,43.48,43.48,43.45,43.46,44152.0,34.3879,34.3879,34.3642,34.3721,44152.0
2018-02-28 12:25:00,43.47,43.55,43.46,43.51,112026.0,34.38,34.4433,34.3721,34.4117,112026.0
2018-02-28 12:30:00,43.51,43.55,43.48,43.53,61157.0,34.4117,34.4433,34.3879,34.4275,61157.0
2018-02-28 12:35:00,43.53,43.57,43.53,43.57,99836.0,34.4275,34.4591,34.4275,34.4591,99836.0
2018-02-28 12:40:00,43.58,43.59,43.56,43.57,31304.0,34.467,34.4749,34.4512,34.4591,31304.0
2018-02-28 12:45:00,43.57,43.64,43.55,43.64,51605.0,34.4591,34.5145,34.4433,34.5145,51605.0
2018-02-28 12:50:00,43.64,43.65,43.61,43.61,62395.0,34.5145,34.5224,34.4908,34.4908,62395.0
2018-02-28 12:55:00,43.6,43.61,43.58,43.59,23254.0,34.4829,34.4908,34.467,34.4749,23254.0
2018-02-28 13:00:00,43.59,43.59,43.52,43.54,42680.0,34.4749,34.4749,34.4196,34.4354,42680.0
2018-02-28 13:05:00,43.55,43.59,43.53,43.57,23408.0,34.4433,34.4749,34.4275,34.4591,23408.0
2018-02-28 13:10:00,43.58,43.6,43.56,43.57,33103.0,34.467,34.4829,34.4512,34.4591,33103.0
2018-02-28 13:15:00,43.57,43.59,43.51,43.53,120132.0,34.4591,34.4749,34.4117,34.4275,120132.0
2018-02-28 13:20:00,43.53,43.63,43.53,43.62,41543.0,34.4275,34.5066,34.4275,34.4987,41543.0
2018-02-28 13:25:00,43.62,43.64,43.6,43.61,40560.0,34.4987,34.5145,34.4829,34.4908,40560.0
2018-02-28 13:30:00,43.61,43.62,43.57,43.61,37467.0,34.4908,34.4987,34.4591,34.4908,37467.0
2018-02-28 13:35:00,43.61,43.63,43.6,43.62,25294.0,34.4908,34.5066,34.4829,34.4987,25294.0
2018-02-28 13:40:00,43.63,43.65,43.6,43.63,45655.0,34.5066,34.5224,34.4829,34.5066,45655.0
2018-02-28 13:45:00,43.63,43.64,43.56,43.57,42838.0,34.5066,34.5145,34.4512,34.4591,42838.0
2018-02-28 13:50:00,43.57,43.61,43.55,43.61,36276.0,34.4591,34.4908,34.4433,34.4908,36276.0
2018-02-28 13:55:00,43.62,43.68,43.61,43.67,42700.0,34.4987,34.5461,34.4908,34.5382,42700.0
2018-02-28 14:00:00,43.68,43.71,43.67,43.67,88434.0,34.5461,34.5698,34.5382,34.5382,88434.0
2018-02-28 14:05:00,43.68,43.7,43.66,43.69,44952.0,34.5461,34.5619,34.5303,34.554,44952.0
2018-02-28 14:10:00,43.69,43.72,43.67,43.68,39921.0,34.554,34.5778,34.5382,34.5461,39921.0
2018-02-28 14:15:00,43.68,43.74,43.67,43.73,67072.0,34.5461,34.5936,34.5382,34.5857,67072.0
2018-02-28 14:20:00,43.74,43.74,43.71,43.73,61784.0,34.5936,34.5936,34.5698,34.5857,61784.0
2018-02-28 14:25:00,43.74,43.76,43.72,43.73,98485.0,34.5936,34.6094,34.5778,34.5857,98485.0
2018-02-28 14:30:00,43.74,43.75,43.66,43.67,76665.0,34.5936,34.6015,34.5303,34.5382,76665.0
2018-02-28 14:35:00,43.67,43.7,43.65,43.65,34252.0,34.5382,34.5619,34.5224,34.5224,34252.0
2018-02-28 14:40:00,43.64,43.67,43.64,43.64,50889.0,34.5145,34.5382,34.5145,34.5145,50889.0
2018-02-28 14:45:00,43.64,43.65,43.59,43.62,76788.0,34.5145,34.5224,34.4749,34.4987,76788.0
2018-02-28 14:50:00,43.62,43.63,43.58,43.63,65867.0,34.4987,34.5066,34.467,34.5066,65867.0
2018-02-28 14:55:00,43.63,43.64,43.56,43.58,46382.0,34.5066,34.5145,34.4512,34.467,46382.0
2018-02-28 15:00:00,43.58,43.61,43.55,43.58,52411.0,34.467,34.4908,34.4433,34.467,52411.0
2018-02-28 15:05:00,43.58,43.6,43.56,43.59,125077.0,34.467,34.4829,34.4512,34.4749,125077.0
2018-02-28 15:10:00,43.58,43.6,43.56,43.6,57151.0,34.467,34.4829,34.4512,34.4829,57151.0
2018-02-28 15:15:00,43.59,43.6,43.51,43.55,136367.0,34.4749,34.4829,34.4117,34.4433,136367.0
2018-02-28 15:20:00,43.54,43.55,43.49,43.51,109316.0,34.4354,34.4433,34.3959,34.4117,109316.0
2018-02-28 15:25:00,43.51,43.51,43.45,43.48,119034.0,34.4117,34.4117,34.3642,34.3879,119034.0
2018-02-28 15:30:00,43.48,43.48,43.44,43.47,123486.0,34.3879,34.3879,34.3563,34.38,123486.0
2018-02-28 15:35:00,43.47,43.56,43.45,43.56,111777.0,34.38,34.4512,34.3642,34.4512,111777.0
2018-02-28 15:40:00,43.57,43.57,43.51,43.53,164258.0,34.4591,34.4591,34.4117,34.4275,164258.0
2018-02-28 15:45:00,43.53,43.53,43.35,43.38,335045.0,34.4275,34.4275,34.2851,34.3089,335045.0
2018-02-28 15:50:00,43.37,43.41,43.35,43.37,280207.0,34.3009,34.3326,34.2851,34.3009,280207.0
2018-02-28 15:55:00,43.37,43.41,43.22,43.22,942645.0,34.3009,34.3326,34.1823,34.1823,942645.0
2018-03-01 09:30:00,43.1,43.16,42.82,43.02,830084.0,34.0874,34.1349,33.866,34.0241,830084.0
2018-03-01 09:35:00,43.02,43.02,42.87,43.01,202557.0,34.0241,34.0241,33.9055,34.0162,202557.0
2018-03-01 09:40:00,43.01,43.18,43.0,43.18,302086.0,34.0162,34.1507,34.0083,34.1507,302086.0
2018-03-01 09:45:00,43.18,43.25,43.1,43.22,286007.0,34.1507,34.206,34.0874,34.1823,286007.0
2018-03-01 09:50:00,43.22,43.24,43.06,43.07,155370.0,34.1823,34.1981,34.0558,34.0637,155370.0
2018-03-01 09:55:00,43.07,43.18,43.07,43.14,199832.0,34.0637,34.1507,34.0637,34.119,199832.0
2018-03-01 10:00:00,43.14,43.25,43.09,43.18,200630.0,34.119,34.206,34.0795,34.1507,200630.0
2018-03-01 10:05:00,43.18,43.19,43.09,43.09,97814.0,34.1507,34.1586,34.0795,34.0795,97814.0
2018-03-01 10:10:00,43.09,43.19,43.02,43.18,217492.0,34.0795,34.1586,34.0241,34.1507,217492.0
2018-03-01 10:15:00,43.17,43.36,43.17,43.31,142580.0,34.1428,34.293,34.1428,34.2535,142580.0
2018-03-01 10:20:00,43.31,43.38,43.29,43.38,120363.0,34.2535,34.3089,34.2377,34.3089,120363.0
2018-03-01 10:25:00,43.39,43.48,43.36,43.47,160219.0,34.3168,34.3879,34.293,34.38,160219.0
2018-03-01 10:30:00,43.47,43.61,43.45,43.61,232841.0,34.38,34.4908,34.3642,34.4908,232841.0
2018-03-01 10:35:00,43.6,43.64,43.52,43.55,178329.0,34.4829,34.5145,34.4196,34.4433,178329.0
2018-03-01 10:40:00,43.55,43.63,43.52,43.53,208337.0,34.4433,34.5066,34.4196,34.4275,208337.0
2018-03-01 10:45:00,43.54,43.59,43.49,43.53,224749.0,34.4354,34.4749,34.3959,34.4275,224749.0
2018-03-01 10:50:00,43.53,43.54,43.44,43.45,140006.0,34.4275,34.4354,34.3563,34.3642,140006.0
2018-03-01 10:55:00,43.45,43.45,43.35,43.38,107362.0,34.3642,34.3642,34.2851,34.3089,107362.0
2018-03-01 11:00:00,43.37,43.42,43.36,43.4,96781.0,34.3009,34.3405,34.293,34.3247,96781.0
2018-03-01 11:05:00,43.39,43.46,43.38,43.42,70914.0,34.3168,34.3721,34.3089,34.3405,70914.0
2018-03-01 11:10:00,43.42,43.42,43.31,43.34,93704.0,34.3405,34.3405,34.2535,34.2772,93704.0
2018-03-01 11:15:00,43.34,43.39,43.31,43.39,128929.0,34.2772,34.3168,34.2535,34.3168,128929.0
2018-03-01 11:20:00,43.39,43.46,43.38,43.39,111178.0,34.3168,34.3721,34.3089,34.3168,111178.0
2018-03-01 11:25:00,43.4,43.4,43.29,43.34,139128.0,34.3247,34.3247,34.2377,34.2772,139128.0
2018-03-01 11:30:00,43.35,43.35,43.25,43.26,182030.0,34.2851,34.2851,34.206,34.2139,182030.0
2018-03-01 11:35:00,43.27,43.33,43.26,43.32,97865.0,34.2219,34.2693,34.2139,34.2614,97865.0
2018-03-01 11:40:00,43.33,43.4,43.28,43.4,108038.0,34.2693,34.3247,34.2298,34.3247,108038.0
2018-03-01 11:45:00,43.39,43.45,43.38,43.42,109627.0,34.3168,34.3642,34.3089,34.3405,109627.0
2018-03-01 11:50:00,43.41,43.46,43.39,43.46,77759.0,34.3326,34.3721,34.3168,34.3721,77759.0
2018-03-01 11:55:00,43.46,43.49,43.4,43.4,68420.0,34.3721,34.3959,34.3247,34.3247,68420.0
2018-03-01 12:00:00,43.41,43.41,43.24,43.24,109073.0,34.3326,34.3326,34.1981,34.1981,109073.0
2018-03-01 12:05:00,43.24,43.27,43.2,43.23,86121.0,34.1981,34.2219,34.1665,34.1902,86121.0
2018-03-01 12:10:00,43.23,43.3,43.21,43.3,79520.0,34.1902,34.2456,34.1744,34.2456,79520.0
2018-03-01 12:15:00,43.29,43.3,43.24,43.28,79468.0,34.2377,34.2456,34.1981,34.2298,79468.0
2018-03-01 12:20:00,43.27,43.29,43.22,43.23,94382.0,34.2219,34.2377,34.1823,34.1902,94382.0
2018-03-01 12:25:00,43.23,43.27,43.18,43.26,117113.0,34.1902,34.2219,34.1507,34.2139,117113.0
2018-03-01 12:30:00,43.25,43.26,43.15,43.26,117694.0,34.206,34.2139,34.127,34.2139,117694.0
2018-03-01 12:35:00,43.24,43.3,43.23,43.26,83151.0,34.1981,34.2456,34.1902,34.2139,83151.0
2018-03-01 12:40:00,43.25,43.31,43.18,43.25,85397.0,34.206,34.2535,34.1507,34.206,85397.0
2018-03-01 12:45:00,43.25,43.32,43.23,43.31,65636.0,34.206,34.2614,34.1902,34.2535,65636.0
2018-03-01 12:50:00,43.32,43.34,43.22,43.27,91467.0,34.2614,34.2772,34.1823,34.2219,91467.0
2018-03-01 12:55:00,43.27,43.29,43.21,43.23,78910.0,34.2219,34.2377,34.1744,34.1902,78910.0
2018-03-01 13:00:00,43.22,43.23,43.07,43.07,182104.0,34.1823,34.1902,34.0637,34.0637,182104.0
2018-03-01 13:05:00,43.06,43.12,43.01,43.05,101288.0,34.0558,34.1032,34.0162,34.0479,101288.0
2018-03-01 13:10:00,43.05,43.14,43.02,43.12,150956.0,34.0479,34.119,34.0241,34.1032,150956.0
2018-03-01 13:15:00,43.12,43.15,43.09,43.13,69307.0,34.1032,34.127,34.0795,34.1111,69307.0
2018-03-01 13:20:00,43.14,43.14,43.07,43.12,100177.0,34.119,34.119,34.0637,34.1032,100177.0
2018-03-01 13:25:00,43.12,43.2,43.12,43.16,129081.0,34.1032,34.1665,34.1032,34.1349,129081.0
2018-03-01 13:30:00,43.15,43.24,43.15,43.18,112831.0,34.127,34.1981,34.127,34.1507,112831.0
2018-03-01 13:35:00,43.18,43.21,43.13,43.14,106672.0,34.1507,34.1744,34.1111,34.119,106672.0
2018-03-01 13:40:00,43.14,43.14,43.07,43.09,92494.0,34.119,34.119,34.0637,34.0795,92494.0
2018-03-01 13:45:00,43.09,43.11,43.02,43.08,111274.0,34.0795,34.0953,34.0241,34.0716,111274.0
2018-03-01 13:50:00,43.08,43.13,43.08,43.1,88619.0,34.0716,34.1111,34.0716,34.0874,88619.0
2018-03-01 13:55:00,43.09,43.1,43.03,43.07,89907.0,34.0795,34.0874,34.032,34.0637,89907.0
2018-03-01 14:00:00,43.07,43.11,42.93,43.0,224533.0,34.0637,34.0953,33.953,34.0083,224533.0
2018-03-01 14:05:00,42.99,43.05,42.96,43.01,161800.0,34.0004,34.0479,33.9767,34.0162,161800.0
2018-03-01 14:10:00,43.0,43.05,42.92,42.95,135871.0,34.0083,34.0479,33.945,33.9688,135871.0
2018-03-01 14:15:00,42.95,43.1,42.94,43.08,143912.0,33.9688,34.0874,33.9609,34.0716,143912.0
2018-03-01 14:20:00,43.07,43.11,43.0,43.02,137104.0,34.0637,34.0953,34.0083,34.0241,137104.0
2018-03-01 14:25:00,43.02,43.08,42.98,43.08,99958.0,34.0241,34.0716,33.9925,34.0716,99958.0
2018-03-01 14:30:00,43.08,43.13,43.0,43.05,152442.0,34.0716,34.1111,34.0083,34.0479,152442.0
2018-03-01 14:35:00,43.05,43.05,42.95,42.96,106295.0,34.0479,34.0479,33.9688,33.9767,106295.0
2018-03-01 14:40:00,42.96,43.13,42.95,43.1,203085.0,33.9767,34.1111,33.9688,34.0874,203085.0
2018-03-01 14:45:00,43.09,43.1,42.98,42.99,110823.0,34.0795,34.0874,33.9925,34.0004,110823.0
2018-03-01 14:50:00,43.0,43.02,42.92,42.95,132430.0,34.0083,34.0241,33.945,33.9688,132430.0
2018-03-01 14:55:00,42.95,43.0,42.93,42.98,102916.0,33.9688,34.0083,33.953,33.9925,102916.0
2018-03-01 15:00:00,42.97,43.0,42.9,42.92,147952.0,33.9846,34.0083,33.9292,33.945,147952.0
2018-03-01 15:05:00,42.92,43.12,42.91,43.09,144419.0,33.945,34.1032,33.9371,34.0795,144419.0
2018-03-01 15:10:00,43.09,43.24,43.05,43.2,213367.0,34.0795,34.1981,34.0479,34.1665,213367.0
2018-03-01 15:15:00,43.21,43.3,43.15,43.3,198304.0,34.1744,34.2456,34.127,34.2456,198304.0
2018-03-01 15:20:00,43.3,43.33,43.19,43.21,238607.0,34.2456,34.2693,34.1586,34.1744,238607.0
2018-03-01 15:25:00,43.2,43.34,43.2,43.28,205654.0,34.1665,34.2772,34.1665,34.2298,205654.0
2018-03-01 15:30:00,43.28,43.32,43.13,43.2,253400.0,34.2298,34.2614,34.1111,34.1665,253400.0
2018-03-01 15:35:00,43.2,43.23,43.11,43.14,270307.0,34.1665,34.1902,34.0953,34.119,270307.0
2018-03-01 15:40:00,43.13,43.18,43.07,43.13,344029.0,34.1111,34.1507,34.0637,34.1111,344029.0
2018-03-01 15:45:00,43.14,43.29,43.12,43.27,555194.0,34.119,34.2377,34.1032,34.2219,555194.0
2018-03-01 15:50:00,43.27,43.41,43.26,43.34,595773.0,34.2219,34.3326,34.2139,34.2772,595773.0
2018-03-01 15:55:00,43.35,43.48,43.34,43.41,1435689.0,34.2851,34.3879,34.2772,34.3326,1435689.0
2018-03-02 09:30:00,43.25,43.7,43.25,43.57,492805.0,34.206,34.5619,34.206,34.4591,492805.0
2018-03-02 09:35:00,43.56,43.56,43.41,43.45,161798.0,34.4512,34.4512,34.3326,34.3642,161798.0
2018-03-02 09:40:00,43.44,43.63,43.4,43.62,217155.0,34.3563,34.5066,34.3247,34.4987,217155.0
2018-03-02 09:45:00,43.62,43.66,43.58,43.62,198609.0,34.4987,34.5303,34.467,34.4987,198609.0
2018-03-02 09:50:00,43.61,43.64,43.38,43.38,177867.0,34.4908,34.5145,34.3089,34.3089,177867.0
2018-03-02 09:55:00,43.39,43.43,43.32,43.39,183254.0,34.3168,34.3484,34.2614,34.3168,183254.0
2018-03-02 10:00:00,43.39,43.48,43.35,43.47,218854.0,34.3168,34.3879,34.2851,34.38,218854.0
2018-03-02 10:05:00,43.47,43.47,43.34,43.38,145508.0,34.38,34.38,34.2772,34.3089,145508.0
2018-03-02 10:10:00,43.39,43.42,43.35,43.35,115796.0,34.3168,34.3405,34.2851,34.2851,115796.0
2018-03-02 10:15:00,43.35,43.41,43.33,43.35,121993.0,34.2851,34.3326,34.2693,34.2851,121993.0
2018-03-02 10:20:00,43.36,43.5,43.34,43.49,145222.0,34.293,34.4038,34.2772,34.3959,145222.0
2018-03-02 10:25:00,43.49,43.58,43.48,43.52,113340.0,34.3959,34.467,34.3879,34.4196,113340.0
2018-03-02 10:30:00,43.51,43.69,43.49,43.66,201018.0,34.4117,34.554,34.3959,34.5303,201018.0
2018-03-02 10:35:00,43.66,43.69,43.63,43.66,137935.0,34.5303,34.554,34.5066,34.5303,137935.0
2018-03-02 10:40:00,43.66,43.71,43.62,43.62,203249.0,34.5303,34.5698,34.4987,34.4987,203249.0
2018-03-02 10:45:00,43.62,43.64,43.55,43.55,137686.0,34.4987,34.5145,34.4433,34.4433,137686.0
2018-03-02 10:50:00,43.55,43.56,43.42,43.44,139904.0,34.4433,34.4512,34.3405,34.3563,139904.0
2018-03-02 10:55:00,43.45,43.46,43.36,43.37,91162.0,34.3642,34.3721,34.293,34.3009,91162.0
2018-03-02 11:00:00,43.36,43.39,43.35,43.36,91817.0,34.293,34.3168,34.2851,34.293,91817.0
2018-03-02 11:05:00,43.35,43.37,43.33,43.35,162192.0,34.2851,34.3009,34.2693,34.2851,162192.0
2018-03-02 11:10:00,43.35,43.42,43.33,43.36,151299.0,34.2851,34.3405,34.2693,34.293,151299.0
2018-03-02 11:15:00,43.37,43.37,43.29,43.32,69978.0,34.3009,34.3009,34.2377,34.2614,69978.0
2018-03-02 11:20:00,43.32,43.39,43.3,43.37,115987.0,34.2614,34.3168,34.2456,34.3009,115987.0
2018-03-02 11:25:00,43.37,43.45,43.37,43.42,112185.0,34.3009,34.3642,34.3009,34.3405,112185.0
2018-03-02 11:30:00,43.42,43.45,43.33,43.33,100490.0,34.3405,34.3642,34.2693,34.2693,100490.0
2018-03-02 11:35:00,43.34,43.35,43.27,43.27,92072.0,34.2772,34.2851,34.2219,34.2219,92072.0
2018-03-02 11:40:00,43.27,43.46,43.27,43.44,145963.0,34.2219,34.3721,34.2219,34.3563,145963.0
2018-03-02 11:45:00,43.45,43.49,43.43,43.49,139885.0,34.3642,34.3959,34.3484,34.3959,139885.0
2018-03-02 11:50:00,43.5,43.52,43.41,43.46,166206.0,34.4038,34.4196,34.3326,34.3721,166206.0
2018-03-02 11:55:00,43.46,43.52,43.45,43.52,109099.0,34.3721,34.4196,34.3642,34.4196,109099.0
2018-03-02 12:00:00,43.51,43.53,43.43,43.43,117993.0,34.4117,34.4275,34.3484,34.3484,117993.0
2018-03-02 12:05:00,43.43,43.44,43.39,43.44,122470.0,34.3484,34.3563,34.3168,34.3563,122470.0
2018-03-02 12:10:00,43.44,43.46,43.42,43.44,68461.0,34.3563,34.3721,34.3405,34.3563,68461.0
2018-03-02 12:15:00,43.44,43.46,43.38,43.41,69906.0,34.3563,34.3721,34.3089,34.3326,69906.0
2018-03-02 12:20:00,43.41,43.41,43.36,43.41,83630.0,34.3326,34.3326,34.293,34.3326,83630.0
2018-03-02 12:25:00,43.41,43.47,43.4,43.47,124638.0,34.3326,34.38,34.3247,34.38,124638.0
2018-03-02 12:30:00,43.47,43.5,43.44,43.46,88538.0,34.38,34.4038,34.3563,34.3721,88538.0
2018-03-02 12:35:00,43.45,43.49,43.42,43.43,119730.0,34.3642,34.3959,34.3405,34.3484,119730.0
2018-03-02 12:40:00,43.44,43.45,43.4,43.44,102988.0,34.3563,34.3642,34.3247,34.3563,102988.0
2018-03-02 12:45:00,43.44,43.47,43.43,43.45,169529.0,34.3563,34.38,34.3484,34.3642,169529.0
2018-03-02 12:50:00,43.45,43.53,43.43,43.52,129933.0,34.3642,34.4275,34.3484,34.4196,129933.0
2018-03-02 12:55:00,43.52,43.53,43.48,43.5,72699.0,34.4196,34.4275,34.3879,34.4038,72699.0
2018-03-02 13:00:00,43.49,43.5,43.42,43.42,131687.0,34.3959,34.4038,34.3405,34.3405,131687.0
2018-03-02 13:05:00,43.42,43.44,43.39,43.41,90950.0,34.3405,34.3563,34.3168,34.3326,90950.0
2018-03-02 13:10:00,43.41,43.42,43.3,43.3,86892.0,34.3326,34.3405,34.2456,34.2456,86892.0
2018-03-02 13:15:00,43.31,43.34,43.3,43.33,87646.0,34.2535,34.2772,34.2456,34.2693,87646.0
2018-03-02 13:20:00,43.32,43.35,43.29,43.3,94428.0,34.2614,34.2851,34.2377,34.2456,94428.0
2018-03-02 13:25:00,43.31,43.35,43.29,43.34,66109.0,34.2535,34.2851,34.2377,34.2772,66109.0
2018-03-02 13:30:00,43.33,43.36,43.26,43.28,81974.0,34.2693,34.293,34.2139,34.2298,81974.0
2018-03-02 13:35:00,43.27,43.31,43.24,43.3,64876.0,34.2219,34.2535,34.1981,34.2456,64876.0
2018-03-02 13:40:00,43.3,43.34,43.29,43.34,138422.0,34.2456,34.2772,34.2377,34.2772,138422.0
2018-03-02 13:45:00,43.33,43.35,43.31,43.34,48515.0,34.2693,34.2851,34.2535,34.2772,48515.0
2018-03-02 13:50:00,43.35,43.36,43.31,43.35,79417.0,34.2851,34.293,34.2535,34.2851,79417.0
2018-03-02 13:55:00,43.34,43.35,43.28,43.3,57983.0,34.2772,34.2851,34.2298,34.2456,57983.0
2018-03-02 14:00:00,43.3,43.4,43.3,43.38,109581.0,34.2456,34.3247,34.2456,34.3089,109581.0
2018-03-02 14:05:00,43.37,43.38,43.32,43.33,85542.0,34.3009,34.3089,34.2614,34.2693,85542.0
2018-03-02 14:10:00,43.33,43.42,43.32,43.4,140664.0,34.2693,34.3405,34.2614,34.3247,140664.0
2018-03-02 14:15:00,43.4,43.41,43.33,43.33,55843.0,34.3247,34.3326,34.2693,34.2693,55843.0
2018-03-02 14:20:00,43.33,43.35,43.28,43.28,82548.0,34.2693,34.2851,34.2298,34.2298,82548.0
2018-03-02 14:25:00,43.29,43.4,43.28,43.4,146624.0,34.2377,34.3247,34.2298,34.3247,146624.0
2018-03-02 14:30:00,43.39,43.42,43.34,43.35,91651.0,34.3168,34.3405,34.2772,34.2851,91651.0
2018-03-02 14:35:00,43.35,43.38,43.32,43.37,61852.0,34.2851,34.3089,34.2614,34.3009,61852.0
2018-03-02 14:40:00,43.38,43.41,43.35,43.39,88985.0,34.3089,34.3326,34.2851,34.3168,88985.0
2018-03-02 14:45:00,43.39,43.44,43.38,43.42,56286.0,34.3168,34.3563,34.3089,34.3405,56286.0
2018-03-02 14:50:00,43.42,43.46,43.41,43.42,103290.0,34.3405,34.3721,34.3326,34.3405,103290.0
2018-03-02 14:55:00,43.42,43.42,43.35,43.35,112945.0,34.3405,34.3405,34.2851,34.2851,112945.0
2018-03-02 15:00:00,43.35,43.37,43.31,43.34,78307.0,34.2851,34.3009,34.2535,34.2772,78307.0
2018-03-02 15:05:00,43.33,43.38,43.3,43.38,144864.0,34.2693,34.3089,34.2456,34.3089,144864.0
2018-03-02 15:10:00,43.38,43.38,43.34,43.38,102543.0,34.3089,34.3089,34.2772,34.3089,102543.0
2018-03-02 15:15:00,43.37,43.42,43.36,43.4,141914.0,34.3009,34.3405,34.293,34.3247,141914.0
2018-03-02 15:20:00,43.4,43.45,43.4,43.45,100933.0,34.3247,34.3642,34.3247,34.3642,100933.0
2018-03-02 15:25:00,43.45,43.46,43.37,43.41,150171.0,34.3642,34.3721,34.3009,34.3326,150171.0
2018-03-02 15:30:00,43.4,43.5,43.4,43.48,181256.0,34.3247,34.4038,34.3247,34.3879,181256.0
2018-03-02 15:35:00,43.48,43.59,43.45,43.57,202287.0,34.3879,34.4749,34.3642,34.4591,202287.0
2018-03-02 15:40:00,43.58,43.6,43.53,43.6,196371.0,34.467,34.4829,34.4275,34.4829,196371.0
2018-03-02 15:45:00,43.59,43.63,43.51,43.6,281275.0,34.4749,34.5066,34.4117,34.4829,281275.0
2018-03-02 15:50:00,43.61,43.7,43.61,43.67,356992.0,34.4908,34.5619,34.4908,34.5382,356992.0
2018-03-02 15:55:00,43.68,43.8,43.67,43.71,1091086.0,34.5461,34.641,34.5382,34.5698,1091086.0
2018-03-05 09:30:00,43.57,43.72,43.5,43.59,392123.0,34.4591,34.5778,34.4038,34.4749,392123.0
2018-03-05 09:35:00,43.59,43.74,43.59,43.73,108022.0,34.4749,34.5936,34.4749,34.5857,108022.0
2018-03-05 09:40:00,43.73,43.79,43.68,43.7,107566.0,34.5857,34.6331,34.5461,34.5619,107566.0
2018-03-05 09:45:00,43.7,43.73,43.65,43.71,70114.0,34.5619,34.5857,34.5224,34.5698,70114.0
2018-03-05 09:50:00,43.72,43.78,43.7,43.72,76976.0,34.5778,34.6252,34.5619,34.5778,76976.0
2018-03-05 09:55:00,43.72,43.77,43.71,43.71,68855.0,34.5778,34.6173,34.5698,34.5698,68855.0
2018-03-05 10:00:00,43.72,43.79,43.68,43.71,87376.0,34.5778,34.6331,34.5461,34.5698,87376.0
2018-03-05 10:05:00,43.71,43.74,43.66,43.66,79572.0,34.5698,34.5936,34.5303,34.5303,79572.0
2018-03-05 10:10:00,43.67,43.69,43.59,43.63,113847.0,34.5382,34.554,34.4749,34.5066,113847.0
2018-03-05 10:15:00,43.63,43.65,43.6,43.65,70859.0,34.5066,34.5224,34.4829,34.5224,70859.0
2018-03-05 10:20:00,43.65,43.69,43.64,43.66,58752.0,34.5224,34.554,34.5145,34.5303,58752.0
2018-03-05 10:25:00,43.66,43.7,43.63,43.68,47856.0,34.5303,34.5619,34.5066,34.5461,47856.0
2018-03-05 10:30:00,43.69,43.71,43.62,43.64,138746.0,34.554,34.5698,34.4987,34.5145,138746.0
2018-03-05 10:35:00,43.64,43.7,43.63,43.69,123703.0,34.5145,34.5619,34.5066,34.554,123703.0
2018-03-05 10:40:00,43.69,43.69,43.6,43.62,49483.0,34.554,34.554,34.4829,34.4987,49483.0
2018-03-05 10:45:00,43.61,43.61,43.51,43.52,90796.0,34.4908,34.4908,34.4117,34.4196,90796.0
2018-03-05 10:50:00,43.52,43.59,43.52,43.59,81428.0,34.4196,34.4749,34.4196,34.4749,81428.0
2018-03-05 10:55:00,43.59,43.64,43.59,43.63,84818.0,34.4749,34.5145,34.4749,34.5066,84818.0
2018-03-05 11:00:00,43.63,43.7,43.62,43.66,94884.0,34.5066,34.5619,34.4987,34.5303,94884.0
2018-03-05 11:05:00,43.67,43.77,43.66,43.75,154100.0,34.5382,34.6173,34.5303,34.6015,154100.0
2018-03-05 11:10:00,43.74,43.75,43.71,43.71,59303.0,34.5936,34.6015,34.5698,34.5698,59303.0
2018-03-05 11:15:00,43.71,43.73,43.66,43.73,84788.0,34.5698,34.5857,34.5303,34.5857,84788.0
2018-03-05 11:20:00,43.73,43.85,43.72,43.83,126973.0,34.5857,34.6806,34.5778,34.6648,126973.0
2018-03-05 11:25:00,43.82,43.85,43.8,43.8,65341.0,34.6568,34.6806,34.641,34.641,65341.0
2018-03-05 11:30:00,43.8,43.83,43.77,43.77,80957.0,34.641,34.6648,34.6173,34.6173,80957.0
2018-03-05 11:35:00,43.77,43.82,43.74,43.81,67799.0,34.6173,34.6568,34.5936,34.6489,67799.0
2018-03-05 11:40:00,43.81,43.88,43.8,43.87,72219.0,34.6489,34.7043,34.641,34.6964,72219.0
2018-03-05 11:45:00,43.88,43.88,43.83,43.83,63596.0,34.7043,34.7043,34.6648,34.6648,63596.0
2018-03-05 11:50:00,43.84,43.85,43.76,43.76,60785.0,34.6727,34.6806,34.6094,34.6094,60785.0
2018-03-05 11:55:00,43.75,43.82,43.73,43.77,63775.0,34.6015,34.6568,34.5857,34.6173,63775.0
2018-03-05 12:00:00,43.77,43.84,43.76,43.82,109664.0,34.6173,34.6727,34.6094,34.6568,109664.0
2018-03-05 12:05:00,43.83,43.85,43.81,43.83,47726.0,34.6648,34.6806,34.6489,34.6648,47726.0
2018-03-05 12:10:00,43.83,43.86,43.8,43.82,43408.0,34.6648,34.6885,34.641,34.6568,43408.0
2018-03-05 12:15:00,43.83,43.83,43.8,43.82,61804.0,34.6648,34.6648,34.641,34.6568,61804.0
2018-03-05 12:20:00,43.81,43.82,43.73,43.73,69981.0,34.6489,34.6568,34.5857,34.5857,69981.0
2018-03-05 12:25:00,43.73,43.75,43.72,43.73,60180.0,34.5857,34.6015,34.5778,34.5857,60180.0
2018-03-05 12:30:00,43.73,43.79,43.72,43.73,104773.0,34.5857,34.6331,34.5778,34.5857,104773.0
2018-03-05 12:35:00,43.74,43.77,43.73,43.76,48113.0,34.5936,34.6173,34.5857,34.6094,48113.0
2018-03-05 12:40:00,43.76,43.77,43.73,43.73,64874.0,34.6094,34.6173,34.5857,34.5857,64874.0
2018-03-05 12:45:00,43.74,43.79,43.73,43.76,62131.0,34.5936,34.6331,34.5857,34.6094,62131.0
2018-03-05 12:50:00,43.76,43.82,43.75,43.82,60662.0,34.6094,34.6568,34.6015,34.6568,60662.0
2018-03-05 12:55:00,43.82,43.88,43.8,43.87,61785.0,34.6568,34.7043,34.641,34.6964,61785.0
2018-03-05 13:00:00,43.88,43.9,43.86,43.87,135207.0,34.7043,34.7201,34.6885,34.6964,135207.0
2018-03-05 13:05:00,43.86,43.88,43.83,43.84,50046.0,34.6885,34.7043,34.6648,34.6727,50046.0
2018-03-05 13:10:00,43.84,43.89,43.84,43.86,55108.0,34.6727,34.7122,34.6727,34.6885,55108.0
2018-03-05 13:15:00,43.85,43.86,43.77,43.77,49109.0,34.6806,34.6885,34.6173,34.6173,49109.0
2018-03-05 13:20:00,43.78,43.82,43.77,43.8,57877.0,34.6252,34.6568,34.6173,34.641,57877.0
2018-03-05 13:25:00,43.8,43.83,43.79,43.83,152037.0,34.641,34.6648,34.6331,34.6648,152037.0
2018-03-05 13:30:00,43.83,43.85,43.76,43.77,87140.0,34.6648,34.6806,34.6094,34.6173,87140.0
2018-03-05 13:35:00,43.77,43.8,43.75,43.77,53288.0,34.6173,34.641,34.6015,34.6173,53288.0
2018-03-05 13:40:00,43.76,43.82,43.76,43.76,48147.0,34.6094,34.6568,34.6094,34.6094,48147.0
2018-03-05 13:45:00,43.76,43.79,43.71,43.73,66402.0,34.6094,34.6331,34.5698,34.5857,66402.0
2018-03-05 13:50:00,43.73,43.74,43.7,43.72,55651.0,34.5857,34.5936,34.5619,34.5778,55651.0
2018-03-05 13:55:00,43.72,43.76,43.72,43.76,30693.0,34.5778,34.6094,34.5778,34.6094,30693.0
2018-03-05 14:00:00,43.76,43.79,43.72,43.73,61073.0,34.6094,34.6331,34.5778,34.5857,61073.0
2018-03-05 14:05:00,43.72,43.77,43.71,43.77,65158.0,34.5778,34.6173,34.5698,34.6173,65158.0
2018-03-05 14:10:00,43.77,43.77,43.68,43.69,65509.0,34.6173,34.6173,34.5461,34.554,65509.0
2018-03-05 14:15:00,43.7,43.76,43.69,43.7,78678.0,34.5619,34.6094,34.554,34.5619,78678.0
2018-03-05 14:20:00,43.7,43.74,43.69,43.73,64892.0,34.5619,34.5936,34.554,34.5857,64892.0
2018-03-05 14:25:00,43.73,43.82,43.73,43.78,64761.0,34.5857,34.6568,34.5857,34.6252,64761.0
2018-03-05 14:30:00,43.78,43.85,43.78,43.84,82930.0,34.6252,34.6806,34.6252,34.6727,82930.0
2018-03-05 14:35:00,43.84,43.9,43.8,43.88,108452.0,34.6727,34.7201,34.641,34.7043,108452.0
2018-03-05 14:40:00,43.89,43.91,43.84,43.87,79514.0,34.7122,34.728,34.6727,34.6964,79514.0
2018-03-05 14:45:00,43.87,43.88,43.85,43.86,66310.0,34.6964,34.7043,34.6806,34.6885,66310.0
2018-03-05 14:50:00,43.86,43.89,43.85,43.86,61005.0,34.6885,34.7122,34.6806,34.6885,61005.0
2018-03-05 14:55:00,43.87,43.93,43.86,43.91,57251.0,34.6964,34.7438,34.6885,34.728,57251.0
2018-03-05 15:00:00,43.91,43.94,43.88,43.88,85499.0,34.728,34.7518,34.7043,34.7043,85499.0
2018-03-05 15:05:00,43.88,43.94,43.86,43.87,110684.0,34.7043,34.7518,34.6885,34.6964,110684.0
2018-03-05 15:10:00,43.87,43.89,43.86,43.86,54975.0,34.6964,34.7122,34.6885,34.6885,54975.0
2018-03-05 15:15:00,43.86,43.87,43.82,43.85,66831.0,34.6885,34.6964,34.6568,34.6806,66831.0
2018-03-05 15:20:00,43.85,43.87,43.84,43.84,59829.0,34.6806,34.6964,34.6727,34.6727,59829.0
2018-03-05 15:25:00,43.84,43.85,43.79,43.83,82715.0,34.6727,34.6806,34.6331,34.6648,82715.0
2018-03-05 15:30:00,43.83,43.85,43.79,43.84,116346.0,34.6648,34.6806,34.6331,34.6727,116346.0
2018-03-05 15:35:00,43.84,43.88,43.81,43.86,134193.0,34.6727,34.7043,34.6489,34.6885,134193.0
2018-03-05 15:40:00,43.86,43.91,43.83,43.89,120611.0,34.6885,34.728,34.6648,34.7122,120611.0
2018-03-05 15:45:00,43.89,43.93,43.86,43.86,134930.0,34.7122,34.7438,34.6885,34.6885,134930.0
2018-03-05 15:50:00,43.86,43.89,43.85,43.88,177909.0,34.6885,34.7122,34.6806,34.7043,177909.0
2018-03-05 15:55:00,43.87,43.92,43.86,43.88,730181.0,34.6964,34.7359,34.6885,34.7043,730181.0
2018-03-06 09:30:00,43.95,44.05,43.9,43.95,440792.0,34.7597,34.8388,34.7201,34.7597,440792.0
2018-03-06 09:35:00,43.96,43.97,43.79,43.86,114862.0,34.7676,34.7755,34.6331,34.6885,114862.0
2018-03-06 09:40:00,43.86,43.88,43.8,43.83,86804.0,34.6885,34.7043,34.641,34.6648,86804.0
2018-03-06 09:45:00,43.83,43.85,43.77,43.82,81286.0,34.6648,34.6806,34.6173,34.6568,81286.0
2018-03-06 09:50:00,43.82,43.84,43.72,43.8,71949.0,34.6568,34.6727,34.5778,34.641,71949.0
2018-03-06 09:55:00,43.8,43.85,43.74,43.75,90126.0,34.641,34.6806,34.5936,34.6015,90126.0
2018-03-06 10:00:00,43.76,43.81,43.75,43.76,99989.0,34.6094,34.6489,34.6015,34.6094,99989.0
2018-03-06 10:05:00,43.77,43.82,43.73,43.75,65329.0,34.6173,34.6568,34.5857,34.6015,65329.0
2018-03-06 10:10:00,43.74,43.75,43.71,43.72,51661.0,34.5936,34.6015,34.5698,34.5778,51661.0
2018-03-06 10:15:00,43.72,43.81,43.68,43.8,238935.0,34.5778,34.6489,34.5461,34.641,238935.0
2018-03-06 10:20:00,43.79,43.8,43.71,43.74,71259.0,34.6331,34.641,34.5698,34.5936,71259.0
2018-03-06 10:25:00,43.75,43.78,43.74,43.76,82717.0,34.6015,34.6252,34.5936,34.6094,82717.0
2018-03-06 10:30:00,43.77,43.78,43.73,43.75,52889.0,34.6173,34.6252,34.5857,34.6015,52889.0
2018-03-06 10:35:00,43.76,43.8,43.74,43.77,77537.0,34.6094,34.641,34.5936,34.6173,77537.0
2018-03-06 10:40:00,43.77,43.79,43.75,43.78,75884.0,34.6173,34.6331,34.6015,34.6252,75884.0
2018-03-06 10:45:00,43.78,43.85,43.78,43.79,80887.0,34.6252,34.6806,34.6252,34.6331,80887.0
2018-03-06 10:50:00,43.8,43.8,43.69,43.71,131161.0,34.641,34.641,34.554,34.5698,131161.0
2018-03-06 10:55:00,43.71,43.71,43.66,43.68,76904.0,34.5698,34.5698,34.5303,34.5461,76904.0
2018-03-06 11:00:00,43.68,43.73,43.66,43.7,97940.0,34.5461,34.5857,34.5303,34.5619,97940.0
2018-03-06 11:05:00,43.7,43.72,43.67,43.69,93980.0,34.5619,34.5778,34.5382,34.554,93980.0
2018-03-06 11:10:00,43.7,43.74,43.68,43.74,69514.0,34.5619,34.5936,34.5461,34.5936,69514.0
2018-03-06 11:15:00,43.75,43.78,43.72,43.76,34691.0,34.6015,34.6252,34.5778,34.6094,34691.0
2018-03-06 11:20:00,43.77,43.77,43.66,43.67,44305.0,34.6173,34.6173,34.5303,34.5382,44305.0
2018-03-06 11:25:00,43.66,43.74,43.65,43.74,66528.0,34.5303,34.5936,34.5224,34.5936,66528.0
2018-03-06 11:30:00,43.74,43.75,43.69,43.69,94736.0,34.5936,34.6015,34.554,34.554,94736.0
2018-03-06 11:35:00,43.7,43.7,43.65,43.65,56222.0,34.5619,34.5619,34.5224,34.5224,56222.0
2018-03-06 11:40:00,43.66,43.73,43.63,43.72,86877.0,34.5303,34.5857,34.5066,34.5778,86877.0
2018-03-06 11:45:00,43.72,43.75,43.71,43.71,32610.0,34.5778,34.6015,34.5698,34.5698,32610.0
2018-03-06 11:50:00,43.72,43.73,43.69,43.7,43821.0,34.5778,34.5857,34.554,34.5619,43821.0
2018-03-06 11:55:00,43.7,43.78,43.66,43.77,75862.0,34.5619,34.6252,34.5303,34.6173,75862.0
2018-03-06 12:00:00,43.77,43.8,43.76,43.77,44157.0,34.6173,34.641,34.6094,34.6173,44157.0
2018-03-06 12:05:00,43.77,43.79,43.74,43.74,34181.0,34.6173,34.6331,34.5936,34.5936,34181.0
2018-03-06 12:10:00,43.75,43.77,43.71,43.71,34870.0,34.6015,34.6173,34.5698,34.5698,34870.0
2018-03-06 12:15:00,43.72,43.72,43.67,43.67,49619.0,34.5778,34.5778,34.5382,34.5382,49619.0
2018-03-06 12:20:00,43.67,43.68,43.61,43.65,49554.0,34.5382,34.5461,34.4908,34.5224,49554.0
2018-03-06 12:25:00,43.64,43.65,43.62,43.63,38889.0,34.5145,34.5224,34.4987,34.5066,38889.0
2018-03-06 12:30:00,43.63,43.66,43.62,43.64,36783.0,34.5066,34.5303,34.4987,34.5145,36783.0
2018-03-06 12:35:00,43.64,43.65,43.62,43.64,43268.0,34.5145,34.5224,34.4987,34.5145,43268.0
2018-03-06 12:40:00,43.64,43.66,43.62,43.64,52122.0,34.5145,34.5303,34.4987,34.5145,52122.0
2018-03-06 12:45:00,43.64,43.64,43.6,43.61,38836.0,34.5145,34.5145,34.4829,34.4908,38836.0
2018-03-06 12:50:00,43.61,43.62,43.59,43.6,54862.0,34.4908,34.4987,34.4749,34.4829,54862.0
2018-03-06 12:55:00,43.61,43.75,43.6,43.75,61593.0,34.4908,34.6015,34.4829,34.6015,61593.0
2018-03-06 13:00:00,43.75,43.79,43.73,43.74,60164.0,34.6015,34.6331,34.5857,34.5936,60164.0
2018-03-06 13:05:00,43.74,43.78,43.72,43.73,48834.0,34.5936,34.6252,34.5778,34.5857,48834.0
2018-03-06 13:10:00,43.73,43.75,43.71,43.74,36707.0,34.5857,34.6015,34.5698,34.5936,36707.0
2018-03-06 13:15:00,43.74,43.76,43.73,43.73,29772.0,34.5936,34.6094,34.5857,34.5857,29772.0
2018-03-06 13:20:00,43.73,43.77,43.7,43.75,58152.0,34.5857,34.6173,34.5619,34.6015,58152.0
2018-03-06 13:25:00,43.75,43.78,43.73,43.76,41354.0,34.6015,34.6252,34.5857,34.6094,41354.0
2018-03-06 13:30:00,43.76,43.79,43.74,43.74,60496.0,34.6094,34.6331,34.5936,34.5936,60496.0
2018-03-06 13:35:00,43.74,43.78,43.74,43.76,44036.0,34.5936,34.6252,34.5936,34.6094,44036.0
2018-03-06 13:40:00,43.76,43.79,43.76,43.77,39330.0,34.6094,34.6331,34.6094,34.6173,39330.0
2018-03-06 13:45:00,43.78,43.79,43.72,43.73,46891.0,34.6252,34.6331,34.5778,34.5857,46891.0
2018-03-06 13:50:00,43.73,43.77,43.71,43.75,37845.0,34.5857,34.6173,34.5698,34.6015,37845.0
2018-03-06 13:55:00,43.74,43.75,43.71,43.73,33401.0,34.5936,34.6015,34.5698,34.5857,33401.0
2018-03-06 14:00:00,43.73,43.76,43.7,43.73,38606.0,34.5857,34.6094,34.5619,34.5857,38606.0
2018-03-06 14:05:00,43.73,43.74,43.68,43.73,75408.0,34.5857,34.5936,34.5461,34.5857,75408.0
2018-03-06 14:10:00,43.73,43.75,43.71,43.72,44329.0,34.5857,34.6015,34.5698,34.5778,44329.0
2018-03-06 14:15:00,43.72,43.72,43.67,43.69,54367.0,34.5778,34.5778,34.5382,34.554,54367.0
2018-03-06 14:20:00,43.7,43.72,43.68,43.7,51063.0,34.5619,34.5778,34.5461,34.5619,51063.0
2018-03-06 14:25:00,43.69,43.71,43.67,43.67,55170.0,34.554,34.5698,34.5382,34.5382,55170.0
2018-03-06 14:30:00,43.67,43.72,43.67,43.72,59539.0,34.5382,34.5778,34.5382,34.5778,59539.0
2018-03-06 14:35:00,43.71,43.8,43.71,43.8,59547.0,34.5698,34.641,34.5698,34.641,59547.0
2018-03-06 14:40:00,43.8,43.83,43.79,43.83,66212.0,34.641,34.6648,34.6331,34.6648,66212.0
2018-03-06 14:45:00,43.83,43.87,43.81,43.85,65250.0,34.6648,34.6964,34.6489,34.6806,65250.0
2018-03-06 14:50:00,43.86,43.86,43.83,43.84,52353.0,34.6885,34.6885,34.6648,34.6727,52353.0
2018-03-06 14:55:00,43.83,43.84,43.8,43.8,34251.0,34.6648,34.6727,34.641,34.641,34251.0
2018-03-06 15:00:00,43.8,43.81,43.73,43.75,78930.0,34.641,34.6489,34.5857,34.6015,78930.0
2018-03-06 15:05:00,43.75,43.78,43.74,43.76,50351.0,34.6015,34.6252,34.5936,34.6094,50351.0
2018-03-06 15:10:00,43.75,43.76,43.7,43.72,61424.0,34.6015,34.6094,34.5619,34.5778,61424.0
2018-03-06 15:15:00,43.72,43.74,43.71,43.74,82321.0,34.5778,34.5936,34.5698,34.5936,82321.0
2018-03-06 15:20:00,43.73,43.78,43.73,43.76,59368.0,34.5857,34.6252,34.5857,34.6094,59368.0
2018-03-06 15:25:00,43.77,43.84,43.73,43.81,130633.0,34.6173,34.6727,34.5857,34.6489,130633.0
2018-03-06 15:30:00,43.82,43.83,43.8,43.82,75890.0,34.6568,34.6648,34.641,34.6568,75890.0
2018-03-06 15:35:00,43.82,43.85,43.81,43.82,104378.0,34.6568,34.6806,34.6489,34.6568,104378.0
2018-03-06 15:40:00,43.83,43.84,43.78,43.79,127699.0,34.6648,34.6727,34.6252,34.6331,127699.0
2018-03-06 15:45:00,43.79,43.81,43.73,43.76,206931.0,34.6331,34.6489,34.5857,34.6094,206931.0
2018-03-06 15:50:00,43.76,43.84,43.75,43.82,167813.0,34.6094,34.6727,34.6015,34.6568,167813.0
2018-03-06 15:55:00,43.81,43.93,43.77,43.92,540605.0,34.6489,34.7438,34.6173,34.7359,540605.0
2018-03-07 09:30:00,43.59,43.69,43.51,43.55,331381.0,34.4749,34.554,34.4117,34.4433,331381.0
2018-03-07 09:35:00,43.55,43.62,43.52,43.61,137274.0,34.4433,34.4987,34.4196,34.4908,137274.0
2018-03-07 09:40:00,43.61,43.68,43.56,43.6,109908.0,34.4908,34.5461,34.4512,34.4829,109908.0
2018-03-07 09:45:00,43.59,43.65,43.56,43.59,196993.0,34.4749,34.5224,34.4512,34.4749,196993.0
2018-03-07 09:50:00,43.59,43.67,43.57,43.64,91344.0,34.4749,34.5382,34.4591,34.5145,91344.0
2018-03-07 09:55:00,43.64,43.71,43.61,43.69,73796.0,34.5145,34.5698,34.4908,34.554,73796.0
2018-03-07 10:00:00,43.69,43.75,43.67,43.7,68695.0,34.554,34.6015,34.5382,34.5619,68695.0
2018-03-07 10:05:00,43.7,43.75,43.68,43.73,83658.0,34.5619,34.6015,34.5461,34.5857,83658.0
2018-03-07 10:10:00,43.73,43.76,43.7,43.73,57636.0,34.5857,34.6094,34.5619,34.5857,57636.0
2018-03-07 10:15:00,43.73,43.79,43.73,43.78,61623.0,34.5857,34.6331,34.5857,34.6252,61623.0
2018-03-07 10:20:00,43.77,43.84,43.76,43.77,250979.0,34.6173,34.6727,34.6094,34.6173,250979.0
2018-03-07 10:25:00,43.77,43.77,43.72,43.75,63073.0,34.6173,34.6173,34.5778,34.6015,63073.0
2018-03-07 10:30:00,43.75,43.75,43.68,43.74,68591.0,34.6015,34.6015,34.5461,34.5936,68591.0
2018-03-07 10:35:00,43.75,43.75,43.66,43.66,120266.0,34.6015,34.6015,34.5303,34.5303,120266.0
2018-03-07 10:40:00,43.67,43.73,43.63,43.7,65221.0,34.5382,34.5857,34.5066,34.5619,65221.0
2018-03-07 10:45:00,43.7,43.76,43.68,43.73,49893.0,34.5619,34.6094,34.5461,34.5857,49893.0
2018-03-07 10:50:00,43.74,43.75,43.68,43.7,63924.0,34.5936,34.6015,34.5461,34.5619,63924.0
2018-03-07 10:55:00,43.7,43.74,43.66,43.71,73993.0,34.5619,34.5936,34.5303,34.5698,73993.0
2018-03-07 11:00:00,43.71,43.72,43.64,43.64,75333.0,34.5698,34.5778,34.5145,34.5145,75333.0
2018-03-07 11:05:00,43.64,43.66,43.63,43.65,53819.0,34.5145,34.5303,34.5066,34.5224,53819.0
2018-03-07 11:10:00,43.65,43.7,43.65,43.68,52690.0,34.5224,34.5619,34.5224,34.5461,52690.0
2018-03-07 11:15:00,43.68,43.71,43.65,43.66,75605.0,34.5461,34.5698,34.5224,34.5303,75605.0
2018-03-07 11:20:00,43.66,43.69,43.64,43.67,56994.0,34.5303,34.554,34.5145,34.5382,56994.0
2018-03-07 11:25:00,43.66,43.69,43.64,43.69,55996.0,34.5303,34.554,34.5145,34.554,55996.0
2018-03-07 11:30:00,43.69,43.72,43.66,43.66,60902.0,34.554,34.5778,34.5303,34.5303,60902.0
2018-03-07 11:35:00,43.66,43.69,43.66,43.68,32016.0,34.5303,34.554,34.5303,34.5461,32016.0
2018-03-07 11:40:00,43.68,43.69,43.66,43.67,46070.0,34.5461,34.554,34.5303,34.5382,46070.0
2018-03-07 11:45:00,43.66,43.71,43.65,43.66,53507.0,34.5303,34.5698,34.5224,34.5303,53507.0
2018-03-07 11:50:00,43.66,43.7,43.65,43.67,51943.0,34.5303,34.5619,34.5224,34.5382,51943.0
2018-03-07 11:55:00,43.67,43.69,43.66,43.66,60310.0,34.5382,34.554,34.5303,34.5303,60310.0
2018-03-07 12:00:00,43.66,43.68,43.61,43.64,125480.0,34.5303,34.5461,34.4908,34.5145,125480.0
2018-03-07 12:05:00,43.63,43.65,43.58,43.59,59474.0,34.5066,34.5224,34.467,34.4749,59474.0
2018-03-07 12:10:00,43.59,43.61,43.54,43.59,74326.0,34.4749,34.4908,34.4354,34.4749,74326.0
2018-03-07 12:15:00,43.59,43.62,43.58,43.59,75538.0,34.4749,34.4987,34.467,34.4749,75538.0
2018-03-07 12:20:00,43.59,43.6,43.56,43.58,51934.0,34.4749,34.4829,34.4512,34.467,51934.0
2018-03-07 12:25:00,43.58,43.61,43.57,43.59,24869.0,34.467,34.4908,34.4591,34.4749,24869.0
2018-03-07 12:30:00,43.59,43.61,43.57,43.61,42510.0,34.4749,34.4908,34.4591,34.4908,42510.0
2018-03-07 12:35:00,43.61,43.63,43.58,43.59,36303.0,34.4908,34.5066,34.467,34.4749,36303.0
2018-03-07 12:40:00,43.58,43.58,43.53,43.56,77024.0,34.467,34.467,34.4275,34.4512,77024.0
2018-03-07 12:45:00,43.56,43.58,43.54,43.54,98275.0,34.4512,34.467,34.4354,34.4354,98275.0
2018-03-07 12:50:00,43.54,43.56,43.5,43.5,62139.0,34.4354,34.4512,34.4038,34.4038,62139.0
2018-03-07 12:55:00,43.51,43.54,43.5,43.52,72327.0,34.4117,34.4354,34.4038,34.4196,72327.0
2018-03-07 13:00:00,43.52,43.53,43.48,43.51,80892.0,34.4196,34.4275,34.3879,34.4117,80892.0
2018-03-07 13:05:00,43.5,43.51,43.47,43.5,29907.0,34.4038,34.4117,34.38,34.4038,29907.0
2018-03-07 13:10:00,43.5,43.55,43.5,43.55,41566.0,34.4038,34.4433,34.4038,34.4433,41566.0
2018-03-07 13:15:00,43.54,43.58,43.48,43.56,74958.0,34.4354,34.467,34.3879,34.4512,74958.0
2018-03-07 13:20:00,43.56,43.63,43.56,43.63,79629.0,34.4512,34.5066,34.4512,34.5066,79629.0
2018-03-07 13:25:00,43.63,43.68,43.62,43.68,81388.0,34.5066,34.5461,34.4987,34.5461,81388.0
2018-03-07 13:30:00,43.68,43.73,43.64,43.66,63235.0,34.5461,34.5857,34.5145,34.5303,63235.0
2018-03-07 13:35:00,43.65,43.66,43.63,43.63,30414.0,34.5224,34.5303,34.5066,34.5066,30414.0
2018-03-07 13:40:00,43.64,43.66,43.63,43.64,30948.0,34.5145,34.5303,34.5066,34.5145,30948.0
2018-03-07 13:45:00,43.64,43.68,43.63,43.66,100126.0,34.5145,34.5461,34.5066,34.5303,100126.0
2018-03-07 13:50:00,43.66,43.68,43.64,43.68,50979.0,34.5303,34.5461,34.5145,34.5461,50979.0
2018-03-07 13:55:00,43.67,43.68,43.64,43.68,52386.0,34.5382,34.5461,34.5145,34.5461,52386.0
2018-03-07 14:00:00,43.68,43.68,43.64,43.65,54230.0,34.5461,34.5461,34.5145,34.5224,54230.0
2018-03-07 14:05:00,43.66,43.66,43.63,43.65,50006.0,34.5303,34.5303,34.5066,34.5224,50006.0
2018-03-07 14:10:00,43.66,43.72,43.66,43.72,50807.0,34.5303,34.5778,34.5303,34.5778,50807.0
2018-03-07 14:15:00,43.71,43.72,43.68,43.68,79578.0,34.5698,34.5778,34.5461,34.5461,79578.0
2018-03-07 14:20:00,43.68,43.73,43.67,43.71,147422.0,34.5461,34.5857,34.5382,34.5698,147422.0
2018-03-07 14:25:00,43.71,43.73,43.69,43.71,56026.0,34.5698,34.5857,34.554,34.5698,56026.0
2018-03-07 14:30:00,43.71,43.75,43.7,43.75,75152.0,34.5698,34.6015,34.5619,34.6015,75152.0
2018-03-07 14:35:00,43.74,43.75,43.72,43.72,44501.0,34.5936,34.6015,34.5778,34.5778,44501.0
2018-03-07 14:40:00,43.72,43.73,43.68,43.7,89891.0,34.5778,34.5857,34.5461,34.5619,89891.0
2018-03-07 14:45:00,43.7,43.72,43.69,43.71,92310.0,34.5619,34.5778,34.554,34.5698,92310.0
2018-03-07 14:50:00,43.72,43.75,43.69,43.71,80679.0,34.5778,34.6015,34.554,34.5698,80679.0
2018-03-07 14:55:00,43.7,43.71,43.69,43.71,66987.0,34.5619,34.5698,34.554,34.5698,66987.0
2018-03-07 15:00:00,43.72,43.73,43.7,43.72,43388.0,34.5778,34.5857,34.5619,34.5778,43388.0
2018-03-07 15:05:00,43.71,43.83,43.71,43.82,85207.0,34.5698,34.6648,34.5698,34.6568,85207.0
2018-03-07 15:10:00,43.82,43.85,43.8,43.8,89699.0,34.6568,34.6806,34.641,34.641,89699.0
2018-03-07 15:15:00,43.8,43.83,43.79,43.82,95285.0,34.641,34.6648,34.6331,34.6568,95285.0
2018-03-07 15:20:00,43.82,43.82,43.76,43.8,102478.0,34.6568,34.6568,34.6094,34.641,102478.0
2018-03-07 15:25:00,43.8,43.82,43.77,43.79,87897.0,34.641,34.6568,34.6173,34.6331,87897.0
2018-03-07 15:30:00,43.79,43.84,43.79,43.81,126417.0,34.6331,34.6727,34.6331,34.6489,126417.0
2018-03-07 15:35:00,43.81,43.88,43.81,43.86,132431.0,34.6489,34.7043,34.6489,34.6885,132431.0
2018-03-07 15:40:00,43.86,43.89,43.86,43.87,110965.0,34.6885,34.7122,34.6885,34.6964,110965.0
2018-03-07 15:45:00,43.87,43.92,43.87,43.89,217044.0,34.6964,34.7359,34.6964,34.7122,217044.0
2018-03-07 15:50:00,43.9,43.91,43.82,43.84,207021.0,34.7201,34.728,34.6568,34.6727,207021.0
2018-03-07 15:55:00,43.84,43.89,43.83,43.84,509418.0,34.6727,34.7122,34.6648,34.6727,509418.0
2018-03-08 09:30:00,43.9,43.93,43.8,43.9,196838.0,34.7201,34.7438,34.641,34.7201,196838.0
2018-03-08 09:35:00,43.89,43.99,43.89,43.94,97625.0,34.7122,34.7913,34.7122,34.7518,97625.0
2018-03-08 09:40:00,43.93,43.99,43.9,43.99,81892.0,34.7438,34.7913,34.7201,34.7913,81892.0
2018-03-08 09:45:00,43.99,44.07,43.97,44.04,151948.0,34.7913,34.8546,34.7755,34.8308,151948.0
2018-03-08 09:50:00,44.05,44.07,43.99,44.02,80317.0,34.8388,34.8546,34.7913,34.815,80317.0
2018-03-08 09:55:00,44.02,44.04,43.99,44.0,89452.0,34.815,34.8308,34.7913,34.7992,89452.0
2018-03-08 10:00:00,44.0,44.0,43.96,43.96,58949.0,34.7992,34.7992,34.7676,34.7676,58949.0
2018-03-08 10:05:00,43.97,44.06,43.97,44.05,1057649.0,34.7755,34.8467,34.7755,34.8388,1057649.0
2018-03-08 10:10:00,44.05,44.12,44.03,44.1,121340.0,34.8388,34.8941,34.8229,34.8783,121340.0
2018-03-08 10:15:00,44.1,44.15,44.09,44.14,63389.0,34.8783,34.9178,34.8704,34.9099,63389.0
2018-03-08 10:20:00,44.15,44.23,44.14,44.22,84169.0,34.9178,34.9811,34.9099,34.9732,84169.0
2018-03-08 10:25:00,44.23,44.24,44.2,44.22,65264.0,34.9811,34.989,34.9574,34.9732,65264.0
2018-03-08 10:30:00,44.21,44.27,44.21,44.23,128638.0,34.9653,35.0127,34.9653,34.9811,128638.0
2018-03-08 10:35:00,44.24,44.26,44.18,44.18,95992.0,34.989,35.0048,34.9416,34.9416,95992.0
2018-03-08 10:40:00,44.18,44.25,44.16,44.22,114426.0,34.9416,34.9969,34.9258,34.9732,114426.0
2018-03-08 10:45:00,44.23,44.28,44.22,44.28,99833.0,34.9811,35.0207,34.9732,35.0207,99833.0
2018-03-08 10:50:00,44.29,44.32,44.28,44.32,78978.0,35.0286,35.0523,35.0207,35.0523,78978.0
2018-03-08 10:55:00,44.32,44.34,44.28,44.29,133052.0,35.0523,35.0681,35.0207,35.0286,133052.0
2018-03-08 11:00:00,44.29,44.35,44.28,44.33,205403.0,35.0286,35.076,35.0207,35.0602,205403.0
2018-03-08 11:05:00,44.33,44.34,44.31,44.31,128443.0,35.0602,35.0681,35.0444,35.0444,128443.0
2018-03-08 11:10:00,44.32,44.36,44.25,44.27,404336.0,35.0523,35.0839,34.9969,35.0127,404336.0
2018-03-08 11:15:00,44.28,44.29,44.24,44.24,122461.0,35.0207,35.0286,34.989,34.989,122461.0
2018-03-08 11:20:00,44.24,44.25,44.19,44.2,162857.0,34.989,34.9969,34.9495,34.9574,162857.0
2018-03-08 11:25:00,44.2,44.23,44.18,44.2,137098.0,34.9574,34.9811,34.9416,34.9574,137098.0
2018-03-08 11:30:00,44.2,44.22,44.16,44.18,56495.0,34.9574,34.9732,34.9258,34.9416,56495.0
2018-03-08 11:35:00,44.18,44.19,44.11,44.13,115171.0,34.9416,34.9495,34.8862,34.902,115171.0
2018-03-08 11:40:00,44.13,44.15,44.11,44.11,164954.0,34.902,34.9178,34.8862,34.8862,164954.0
2018-03-08 11:45:00,44.12,44.17,44.1,44.16,151833.0,34.8941,34.9337,34.8783,34.9258,151833.0
2018-03-08 11:50:00,44.16,44.25,44.14,44.25,112697.0,34.9258,34.9969,34.9099,34.9969,112697.0
2018-03-08 11:55:00,44.25,44.26,44.23,44.26,48168.0,34.9969,35.0048,34.9811,35.0048,48168.0
2018-03-08 12:00:00,44.26,44.29,44.25,44.27,57122.0,35.0048,35.0286,34.9969,35.0127,57122.0
2018-03-08 12:05:00,44.28,44.3,44.25,44.25,79456.0,35.0207,35.0365,34.9969,34.9969,79456.0
2018-03-08 12:10:00,44.26,44.26,44.18,44.22,77723.0,35.0048,35.0048,34.9416,34.9732,77723.0
2018-03-08 12:15:00,44.23,44.24,44.21,44.23,40811.0,34.9811,34.989,34.9653,34.9811,40811.0
2018-03-08 12:20:00,44.24,44.25,44.2,44.21,40460.0,34.989,34.9969,34.9574,34.9653,40460.0
2018-03-08 12:25:00,44.21,44.27,44.2,44.27,38532.0,34.9653,35.0127,34.9574,35.0127,38532.0
2018-03-08 12:30:00,44.26,44.27,44.21,44.21,39520.0,35.0048,35.0127,34.9653,34.9653,39520.0
2018-03-08 12:35:00,44.21,44.23,44.2,44.23,52143.0,34.9653,34.9811,34.9574,34.9811,52143.0
2018-03-08 12:40:00,44.22,44.25,44.21,44.22,42762.0,34.9732,34.9969,34.9653,34.9732,42762.0
2018-03-08 12:45:00,44.22,44.25,44.21,44.25,22741.0,34.9732,34.9969,34.9653,34.9969,22741.0
2018-03-08 12:50:00,44.25,44.27,44.21,44.22,75640.0,34.9969,35.0127,34.9653,34.9732,75640.0
2018-03-08 12:55:00,44.22,44.26,44.22,44.26,46700.0,34.9732,35.0048,34.9732,35.0048,46700.0
2018-03-08 13:00:00,44.26,44.28,44.23,44.28,36648.0,35.0048,35.0207,34.9811,35.0207,36648.0
2018-03-08 13:05:00,44.28,44.3,44.26,44.29,30980.0,35.0207,35.0365,35.0048,35.0286,30980.0
2018-03-08 13:10:00,44.29,44.29,44.28,44.29,26193.0,35.0286,35.0286,35.0207,35.0286,26193.0
2018-03-08 13:15:00,44.29,44.3,44.27,44.29,48036.0,35.0286,35.0365,35.0127,35.0286,48036.0
2018-03-08 13:20:00,44.28,44.29,44.24,44.25,38201.0,35.0207,35.0286,34.989,34.9969,38201.0
2018-03-08 13:25:00,44.25,44.27,44.22,44.26,49282.0,34.9969,35.0127,34.9732,35.0048,49282.0
2018-03-08 13:30:00,44.26,44.26,44.24,44.25,42585.0,35.0048,35.0048,34.989,34.9969,42585.0
2018-03-08 13:35:00,44.25,44.26,44.24,44.24,37852.0,34.9969,35.0048,34.989,34.989,37852.0
2018-03-08 13:40:00,44.24,44.25,44.2,44.21,65309.0,34.989,34.9969,34.9574,34.9653,65309.0
2018-03-08 13:45:00,44.2,44.22,44.18,44.22,49433.0,34.9574,34.9732,34.9416,34.9732,49433.0
2018-03-08 13:50:00,44.21,44.24,44.21,44.23,54667.0,34.9653,34.989,34.9653,34.9811,54667.0
2018-03-08 13:55:00,44.23,44.27,44.23,44.26,61952.0,34.9811,35.0127,34.9811,35.0048,61952.0
2018-03-08 14:00:00,44.26,44.27,44.25,44.25,38745.0,35.0048,35.0127,34.9969,34.9969,38745.0
2018-03-08 14:05:00,44.25,44.26,44.21,44.21,43548.0,34.9969,35.0048,34.9653,34.9653,43548.0
2018-03-08 14:10:00,44.21,44.23,44.21,44.22,37119.0,34.9653,34.9811,34.9653,34.9732,37119.0
2018-03-08 14:15:00,44.21,44.26,44.21,44.25,49733.0,34.9653,35.0048,34.9653,34.9969,49733.0
2018-03-08 14:20:00,44.25,44.26,44.24,44.25,81687.0,34.9969,35.0048,34.989,34.9969,81687.0
2018-03-08 14:25:00,44.24,44.28,44.24,44.27,67551.0,34.989,35.0207,34.989,35.0127,67551.0
2018-03-08 14:30:00,44.27,44.28,44.23,44.27,63394.0,35.0127,35.0207,34.9811,35.0127,63394.0
2018-03-08 14:35:00,44.26,44.34,44.26,44.33,67983.0,35.0048,35.0681,35.0048,35.0602,67983.0
2018-03-08 14:40:00,44.33,44.35,44.32,44.34,37563.0,35.0602,35.076,35.0523,35.0681,37563.0
2018-03-08 14:45:00,44.33,44.38,44.33,44.37,108568.0,35.0602,35.0997,35.0602,35.0918,108568.0
2018-03-08 14:50:00,44.38,44.4,44.35,44.36,56088.0,35.0997,35.1156,35.076,35.0839,56088.0
2018-03-08 14:55:00,44.36,44.4,44.35,44.39,64450.0,35.0839,35.1156,35.076,35.1077,64450.0
2018-03-08 15:00:00,44.4,44.42,44.36,44.36,85889.0,35.1156,35.1314,35.0839,35.0839,85889.0
2018-03-08 15:05:00,44.37,44.41,44.36,44.38,67977.0,35.0918,35.1235,35.0839,35.0997,67977.0
2018-03-08 15:10:00,44.38,44.39,44.35,44.36,63582.0,35.0997,35.1077,35.076,35.0839,63582.0
2018-03-08 15:15:00,44.36,44.38,44.35,44.36,112609.0,35.0839,35.0997,35.076,35.0839,112609.0
2018-03-08 15:20:00,44.37,44.39,44.36,44.36,85334.0,35.0918,35.1077,35.0839,35.0839,85334.0
2018-03-08 15:25:00,44.36,44.37,44.32,44.34,121439.0,35.0839,35.0918,35.0523,35.0681,121439.0
2018-03-08 15:30:00,44.34,44.36,44.3,44.34,87268.0,35.0681,35.0839,35.0365,35.0681,87268.0
2018-03-08 15:35:00,44.34,44.36,44.32,44.33,94062.0,35.0681,35.0839,35.0523,35.0602,94062.0
2018-03-08 15:40:00,44.32,44.32,44.26,44.27,168049.0,35.0523,35.0523,35.0048,35.0127,168049.0
2018-03-08 15:45:00,44.28,44.32,44.23,44.29,274185.0,35.0207,35.0523,34.9811,35.0286,274185.0
2018-03-08 15:50:00,44.29,44.36,44.28,44.31,228846.0,35.0286,35.0839,35.0207,35.0444,228846.0
2018-03-08 15:55:00,44.32,44.46,44.31,44.45,956516.0,35.0523,35.163,35.0444,35.1551,956516.0
2018-03-09 09:30:00,44.57,44.64,44.43,44.5,309160.0,35.25,35.3054,35.1393,35.1947,309160.0
2018-03-09 09:35:00,44.49,44.49,44.39,44.46,98582.0,35.1867,35.1867,35.1077,35.163,98582.0
2018-03-09 09:40:00,44.46,44.55,44.46,44.49,115692.0,35.163,35.2342,35.163,35.1867,115692.0
2018-03-09 09:45:00,44.5,44.53,44.46,44.51,92659.0,35.1947,35.2184,35.163,35.2026,92659.0
2018-03-09 09:50:00,44.51,44.56,44.5,44.53,69808.0,35.2026,35.2421,35.1947,35.2184,69808.0
2018-03-09 09:55:00,44.54,44.63,44.52,44.62,97683.0,35.2263,35.2975,35.2105,35.2896,97683.0
2018-03-09 10:00:00,44.62,44.66,44.54,44.56,124562.0,35.2896,35.3212,35.2263,35.2421,124562.0
2018-03-09 10:05:00,44.55,44.68,44.54,44.64,103685.0,35.2342,35.337,35.2263,35.3054,103685.0
2018-03-09 10:10:00,44.65,44.68,44.6,44.64,91387.0,35.3133,35.337,35.2737,35.3054,91387.0
2018-03-09 10:15:00,44.65,44.69,44.62,44.68,74228.0,35.3133,35.3449,35.2896,35.337,74228.0
2018-03-09 10:20:00,44.67,44.73,44.67,44.72,61356.0,35.3291,35.3766,35.3291,35.3686,61356.0
2018-03-09 10:25:00,44.73,44.74,44.69,44.72,112390.0,35.3766,35.3845,35.3449,35.3686,112390.0
2018-03-09 10:30:00,44.72,44.73,44.62,44.67,103367.0,35.3686,35.3766,35.2896,35.3291,103367.0
2018-03-09 10:35:00,44.66,44.69,44.61,44.61,55221.0,35.3212,35.3449,35.2817,35.2817,55221.0
2018-03-09 10:40:00,44.61,44.66,44.61,44.63,59322.0,35.2817,35.3212,35.2817,35.2975,59322.0
2018-03-09 10:45:00,44.64,44.67,44.62,44.63,75787.0,35.3054,35.3291,35.2896,35.2975,75787.0
2018-03-09 10:50:00,44.64,44.69,44.63,44.66,69794.0,35.3054,35.3449,35.2975,35.3212,69794.0
2018-03-09 10:55:00,44.66,44.67,44.6,44.6,95007.0,35.3212,35.3291,35.2737,35.2737,95007.0
2018-03-09 11:00:00,44.61,44.62,44.58,44.59,58074.0,35.2817,35.2896,35.2579,35.2658,58074.0
2018-03-09 11:05:00,44.59,44.62,44.57,44.62,56167.0,35.2658,35.2896,35.25,35.2896,56167.0
2018-03-09 11:10:00,44.62,44.62,44.58,44.58,54863.0,35.2896,35.2896,35.2579,35.2579,54863.0
2018-03-09 11:15:00,44.58,44.61,44.56,44.59,62028.0,35.2579,35.2817,35.2421,35.2658,62028.0
2018-03-09 11:20:00,44.59,44.63,44.57,44.61,113515.0,35.2658,35.2975,35.25,35.2817,113515.0
2018-03-09 11:25:00,44.6,44.63,44.59,44.62,60069.0,35.2737,35.2975,35.2658,35.2896,60069.0
2018-03-09 11:30:00,44.62,44.66,44.61,44.64,88669.0,35.2896,35.3212,35.2817,35.3054,88669.0
2018-03-09 11:35:00,44.65,44.65,44.63,44.64,35541.0,35.3133,35.3133,35.2975,35.3054,35541.0
2018-03-09 11:40:00,44.64,44.69,44.62,44.69,78994.0,35.3054,35.3449,35.2896,35.3449,78994.0
2018-03-09 11:45:00,44.69,44.69,44.66,44.66,53008.0,35.3449,35.3449,35.3212,35.3212,53008.0
2018-03-09 11:50:00,44.67,44.67,44.65,44.66,43976.0,35.3291,35.3291,35.3133,35.3212,43976.0
2018-03-09 11:55:00,44.67,44.69,44.65,44.69,57271.0,35.3291,35.3449,35.3133,35.3449,57271.0
2018-03-09 12:00:00,44.69,44.73,44.68,44.7,77693.0,35.3449,35.3766,35.337,35.3528,77693.0
2018-03-09 12:05:00,44.7,44.72,44.68,44.72,35761.0,35.3528,35.3686,35.337,35.3686,35761.0
2018-03-09 12:10:00,44.72,44.74,44.7,44.71,64276.0,35.3686,35.3845,35.3528,35.3607,64276.0
2018-03-09 12:15:00,44.71,44.73,44.68,44.68,66757.0,35.3607,35.3766,35.337,35.337,66757.0
2018-03-09 12:20:00,44.68,44.69,44.65,44.65,45620.0,35.337,35.3449,35.3133,35.3133,45620.0
2018-03-09 12:25:00,44.65,44.66,44.63,44.65,84267.0,35.3133,35.3212,35.2975,35.3133,84267.0
2018-03-09 12:30:00,44.64,44.66,44.64,44.66,72542.0,35.3054,35.3212,35.3054,35.3212,72542.0
2018-03-09 12:35:00,44.66,44.66,44.63,44.66,47145.0,35.3212,35.3212,35.2975,35.3212,47145.0
2018-03-09 12:40:00,44.66,44.66,44.62,44.63,66261.0,35.3212,35.3212,35.2896,35.2975,66261.0
2018-03-09 12:45:00,44.64,44.65,44.61,44.61,44647.0,35.3054,35.3133,35.2817,35.2817,44647.0
2018-03-09 12:50:00,44.62,44.66,44.61,44.64,68164.0,35.2896,35.3212,35.2817,35.3054,68164.0
2018-03-09 12:55:00,44.64,44.64,44.61,44.62,48600.0,35.3054,35.3054,35.2817,35.2896,48600.0
2018-03-09 13:00:00,44.62,44.68,44.61,44.68,86365.0,35.2896,35.337,35.2817,35.337,86365.0
2018-03-09 13:05:00,44.67,44.7,44.67,44.69,42207.0,35.3291,35.3528,35.3291,35.3449,42207.0
2018-03-09 13:10:00,44.7,44.73,44.68,44.72,56385.0,35.3528,35.3766,35.337,35.3686,56385.0
2018-03-09 13:15:00,44.72,44.73,44.68,44.72,87526.0,35.3686,35.3766,35.337,35.3686,87526.0
2018-03-09 13:20:00,44.72,44.73,44.68,44.68,92191.0,35.3686,35.3766,35.337,35.337,92191.0
2018-03-09 13:25:00,44.68,44.73,44.66,44.72,71111.0,35.337,35.3766,35.3212,35.3686,71111.0
2018-03-09 13:30:00,44.73,44.74,44.71,44.73,36437.0,35.3766,35.3845,35.3607,35.3766,36437.0
2018-03-09 13:35:00,44.73,44.74,44.71,44.72,30678.0,35.3766,35.3845,35.3607,35.3686,30678.0
2018-03-09 13:40:00,44.71,44.72,44.68,44.7,59431.0,35.3607,35.3686,35.337,35.3528,59431.0
2018-03-09 13:45:00,44.71,44.73,44.7,44.71,63739.0,35.3607,35.3766,35.3528,35.3607,63739.0
2018-03-09 13:50:00,44.7,44.71,44.67,44.68,36692.0,35.3528,35.3607,35.3291,35.337,36692.0
2018-03-09 13:55:00,44.68,44.68,44.65,44.65,39032.0,35.337,35.337,35.3133,35.3133,39032.0
2018-03-09 14:00:00,44.66,44.68,44.65,44.66,46808.0,35.3212,35.337,35.3133,35.3212,46808.0
2018-03-09 14:05:00,44.67,44.68,44.66,44.67,45549.0,35.3291,35.337,35.3212,35.3291,45549.0
2018-03-09 14:10:00,44.68,44.71,44.67,44.7,67829.0,35.337,35.3607,35.3291,35.3528,67829.0
2018-03-09 14:15:00,44.69,44.72,44.67,44.7,87736.0,35.3449,35.3686,35.3291,35.3528,87736.0
2018-03-09 14:20:00,44.7,44.7,44.66,44.69,45986.0,35.3528,35.3528,35.3212,35.3449,45986.0
2018-03-09 14:25:00,44.68,44.69,44.66,44.68,74314.0,35.337,35.3449,35.3212,35.337,74314.0
2018-03-09 14:30:00,44.67,44.69,44.64,44.68,61280.0,35.3291,35.3449,35.3054,35.337,61280.0
2018-03-09 14:35:00,44.68,44.69,44.65,44.68,49524.0,35.337,35.3449,35.3133,35.337,49524.0
2018-03-09 14:40:00,44.68,44.69,44.65,44.66,49846.0,35.337,35.3449,35.3133,35.3212,49846.0
2018-03-09 14:45:00,44.65,44.68,44.65,44.66,50453.0,35.3133,35.337,35.3133,35.3212,50453.0
2018-03-09 14:50:00,44.66,44.69,44.66,44.68,64757.0,35.3212,35.3449,35.3212,35.337,64757.0
2018-03-09 14:55:00,44.67,44.72,44.67,44.72,69239.0,35.3291,35.3686,35.3291,35.3686,69239.0
2018-03-09 15:00:00,44.72,44.72,44.68,44.72,66282.0,35.3686,35.3686,35.337,35.3686,66282.0
2018-03-09 15:05:00,44.72,44.72,44.66,44.69,83091.0,35.3686,35.3686,35.3212,35.3449,83091.0
2018-03-09 15:10:00,44.69,44.71,44.68,44.71,43686.0,35.3449,35.3607,35.337,35.3607,43686.0
2018-03-09 15:15:00,44.71,44.71,44.66,44.66,80884.0,35.3607,35.3607,35.3212,35.3212,80884.0
2018-03-09 15:20:00,44.66,44.68,44.64,44.66,78552.0,35.3212,35.337,35.3054,35.3212,78552.0
2018-03-09 15:25:00,44.66,44.69,44.64,44.68,121404.0,35.3212,35.3449,35.3054,35.337,121404.0
2018-03-09 15:30:00,44.68,44.71,44.68,44.68,97478.0,35.337,35.3607,35.337,35.337,97478.0
2018-03-09 15:35:00,44.68,44.72,44.67,44.69,142992.0,35.337,35.3686,35.3291,35.3449,142992.0
2018-03-09 15:40:00,44.68,44.74,44.68,44.73,187397.0,35.337,35.3845,35.337,35.3766,187397.0
2018-03-09 15:45:00,44.73,44.75,44.69,44.7,217258.0,35.3766,35.3924,35.3449,35.3528,217258.0
2018-03-09 15:50:00,44.7,44.78,44.7,44.78,277936.0,35.3528,35.4161,35.3528,35.4161,277936.0
2018-03-09 15:55:00,44.78,44.82,44.73,44.81,694050.0,35.4161,35.4477,35.3766,35.4398,694050.0
2018-03-12 09:30:00,44.95,44.95,44.71,44.87,510384.0,35.5506,35.5506,35.3607,35.4873,510384.0
2018-03-12 09:35:00,44.86,45.0,44.86,44.99,566539.0,35.4794,35.5901,35.4794,35.5822,566539.0
2018-03-12 09:40:00,44.99,45.08,44.98,45.05,289115.0,35.5822,35.6534,35.5743,35.6296,289115.0
2018-03-12 09:45:00,45.05,45.09,45.01,45.02,123095.0,35.6296,35.6613,35.598,35.6059,123095.0
2018-03-12 09:50:00,45.02,45.02,44.9,44.9,124316.0,35.6059,35.6059,35.511,35.511,124316.0
2018-03-12 09:55:00,44.9,44.96,44.9,44.91,57906.0,35.511,35.5585,35.511,35.5189,57906.0
2018-03-12 10:00:00,44.91,44.92,44.86,44.87,94522.0,35.5189,35.5268,35.4794,35.4873,94522.0
2018-03-12 10:05:00,44.88,44.88,44.82,44.82,62736.0,35.4952,35.4952,35.4477,35.4477,62736.0
2018-03-12 10:10:00,44.83,44.83,44.76,44.78,79508.0,35.4556,35.4556,35.4003,35.4161,79508.0
2018-03-12 10:15:00,44.78,44.82,44.72,44.74,85774.0,35.4161,35.4477,35.3686,35.3845,85774.0
2018-03-12 10:20:00,44.74,44.75,44.7,44.71,75514.0,35.3845,35.3924,35.3528,35.3607,75514.0
2018-03-12 10:25:00,44.71,44.72,44.66,44.68,100576.0,35.3607,35.3686,35.3212,35.337,100576.0
2018-03-12 10:30:00,44.68,44.69,44.64,44.67,71262.0,35.337,35.3449,35.3054,35.3291,71262.0
2018-03-12 10:35:00,44.66,44.67,44.61,44.63,105640.0,35.3212,35.3291,35.2817,35.2975,105640.0
2018-03-12 10:40:00,44.62,44.64,44.58,44.62,71865.0,35.2896,35.3054,35.2579,35.2896,71865.0
2018-03-12 10:45:00,44.62,44.68,44.61,44.68,85378.0,35.2896,35.337,35.2817,35.337,85378.0
2018-03-12 10:50:00,44.68,44.69,44.63,44.64,84919.0,35.337,35.3449,35.2975,35.3054,84919.0
2018-03-12 10:55:00,44.63,44.65,44.61,44.63,113734.0,35.2975,35.3133,35.2817,35.2975,113734.0
2018-03-12 11:00:00,44.63,44.65,44.62,44.64,65630.0,35.2975,35.3133,35.2896,35.3054,65630.0
2018-03-12 11:05:00,44.65,44.65,44.59,44.59,94643.0,35.3133,35.3133,35.2658,35.2658,94643.0
2018-03-12 11:10:00,44.59,44.61,44.58,44.59,41338.0,35.2658,35.2817,35.2579,35.2658,41338.0
2018-03-12 11:15:00,44.58,44.62,44.57,44.61,74663.0,35.2579,35.2896,35.25,35.2817,74663.0
2018-03-12 11:20:00,44.61,44.62,44.59,44.61,34519.0,35.2817,35.2896,35.2658,35.2817,34519.0
2018-03-12 11:25:00,44.62,44.67,44.61,44.64,58099.0,35.2896,35.3291,35.2817,35.3054,58099.0
2018-03-12 11:30:00,44.64,44.67,44.61,44.66,64178.0,35.3054,35.3291,35.2817,35.3212,64178.0
2018-03-12 11:35:00,44.66,44.69,44.63,44.68,105045.0,35.3212,35.3449,35.2975,35.337,105045.0
2018-03-12 11:40:00,44.69,44.69,44.66,44.69,115860.0,35.3449,35.3449,35.3212,35.3449,115860.0
2018-03-12 11:45:00,44.69,44.7,44.67,44.67,56340.0,35.3449,35.3528,35.3291,35.3291,56340.0
2018-03-12 11:50:00,44.68,44.7,44.64,44.68,90982.0,35.337,35.3528,35.3054,35.337,90982.0
2018-03-12 11:55:00,44.68,44.68,44.63,44.64,43830.0,35.337,35.337,35.2975,35.3054,43830.0
2018-03-12 12:00:00,44.64,44.65,44.62,44.64,44390.0,35.3054,35.3133,35.2896,35.3054,44390.0
2018-03-12 12:05:00,44.64,44.64,44.6,44.62,81591.0,35.3054,35.3054,35.2737,35.2896,81591.0
2018-03-12 12:10:00,44.62,44.63,44.6,44.63,77684.0,35.2896,35.2975,35.2737,35.2975,77684.0
2018-03-12 12:15:00,44.64,44.65,44.63,44.63,39773.0,35.3054,35.3133,35.2975,35.2975,39773.0
2018-03-12 12:20:00,44.62,44.65,44.61,44.64,42777.0,35.2896,35.3133,35.2817,35.3054,42777.0
2018-03-12 12:25:00,44.64,44.65,44.62,44.64,41452.0,35.3054,35.3133,35.2896,35.3054,41452.0
2018-03-12 12:30:00,44.65,44.66,44.63,44.63,41393.0,35.3133,35.3212,35.2975,35.2975,41393.0
2018-03-12 12:35:00,44.63,44.64,44.6,44.61,40017.0,35.2975,35.3054,35.2737,35.2817,40017.0
2018-03-12 12:40:00,44.61,44.62,44.58,44.6,101497.0,35.2817,35.2896,35.2579,35.2737,101497.0
2018-03-12 12:45:00,44.61,44.61,44.58,44.59,27276.0,35.2817,35.2817,35.2579,35.2658,27276.0
2018-03-12 12:50:00,44.58,44.59,44.57,44.57,25037.0,35.2579,35.2658,35.25,35.25,25037.0
2018-03-12 12:55:00,44.57,44.57,44.53,44.56,75004.0,35.25,35.25,35.2184,35.2421,75004.0
2018-03-12 13:00:00,44.57,44.59,44.56,44.58,46649.0,35.25,35.2658,35.2421,35.2579,46649.0
2018-03-12 13:05:00,44.59,44.6,44.57,44.58,61504.0,35.2658,35.2737,35.25,35.2579,61504.0
2018-03-12 13:10:00,44.58,44.61,44.58,44.61,46245.0,35.2579,35.2817,35.2579,35.2817,46245.0
2018-03-12 13:15:00,44.61,44.62,44.58,44.59,51002.0,35.2817,35.2896,35.2579,35.2658,51002.0
2018-03-12 13:20:00,44.59,44.61,44.58,44.58,39331.0,35.2658,35.2817,35.2579,35.2579,39331.0
2018-03-12 13:25:00,44.58,44.59,44.58,44.58,34084.0,35.2579,35.2658,35.2579,35.2579,34084.0
2018-03-12 13:30:00,44.59,44.59,44.58,44.58,27087.0,35.2658,35.2658,35.2579,35.2579,27087.0
2018-03-12 13:35:00,44.59,44.6,44.58,44.59,40819.0,35.2658,35.2737,35.2579,35.2658,40819.0
2018-03-12 13:40:00,44.58,44.59,44.54,44.54,54228.0,35.2579,35.2658,35.2263,35.2263,54228.0
2018-03-12 13:45:00,44.55,44.58,44.54,44.58,89746.0,35.2342,35.2579,35.2263,35.2579,89746.0
2018-03-12 13:50:00,44.58,44.59,44.57,44.58,48022.0,35.2579,35.2658,35.25,35.2579,48022.0
2018-03-12 13:55:00,44.58,44.6,44.54,44.54,122162.0,35.2579,35.2737,35.2263,35.2263,122162.0
2018-03-12 14:00:00,44.55,44.57,44.54,44.56,88594.0,35.2342,35.25,35.2263,35.2421,88594.0
2018-03-12 14:05:00,44.56,44.58,44.55,44.56,39790.0,35.2421,35.2579,35.2342,35.2421,39790.0
2018-03-12 14:10:00,44.56,44.56,44.52,44.52,58310.0,35.2421,35.2421,35.2105,35.2105,58310.0
2018-03-12 14:15:00,44.53,44.54,44.5,44.5,97724.0,35.2184,35.2263,35.1947,35.1947,97724.0
2018-03-12 14:20:00,44.5,44.52,44.49,44.5,133437.0,35.1947,35.2105,35.1867,35.1947,133437.0
2018-03-12 14:25:00,44.5,44.5,44.46,44.46,97155.0,35.1947,35.1947,35.163,35.163,97155.0
2018-03-12 14:30:00,44.47,44.47,44.44,44.45,141281.0,35.1709,35.1709,35.1472,35.1551,141281.0
2018-03-12 14:35:00,44.45,44.45,44.43,44.44,103275.0,35.1551,35.1551,35.1393,35.1472,103275.0
2018-03-12 14:40:00,44.43,44.45,44.38,44.39,224894.0,35.1393,35.1551,35.0997,35.1077,224894.0
2018-03-12 14:45:00,44.4,44.42,44.38,44.38,307112.0,35.1156,35.1314,35.0997,35.0997,307112.0
2018-03-12 14:50:00,44.38,44.39,44.33,44.34,90617.0,35.0997,35.1077,35.0602,35.0681,90617.0
2018-03-12 14:55:00,44.33,44.37,44.33,44.37,138952.0,35.0602,35.0918,35.0602,35.0918,138952.0
2018-03-12 15:00:00,44.36,44.41,44.36,44.4,143087.0,35.0839,35.1235,35.0839,35.1156,143087.0
2018-03-12 15:05:00,44.4,44.41,44.38,44.4,120590.0,35.1156,35.1235,35.0997,35.1156,120590.0
2018-03-12 15:10:00,44.4,44.43,44.39,44.41,132783.0,35.1156,35.1393,35.1077,35.1235,132783.0
2018-03-12 15:15:00,44.41,44.44,44.4,44.44,82551.0,35.1235,35.1472,35.1156,35.1472,82551.0
2018-03-12 15:20:00,44.44,44.47,44.43,44.47,95934.0,35.1472,35.1709,35.1393,35.1709,95934.0
2018-03-12 15:25:00,44.47,44.48,44.45,44.48,133131.0,35.1709,35.1788,35.1551,35.1788,133131.0
2018-03-12 15:30:00,44.48,44.52,44.47,44.52,114245.0,35.1788,35.2105,35.1709,35.2105,114245.0
2018-03-12 15:35:00,44.52,44.52,44.47,44.5,231626.0,35.2105,35.2105,35.1709,35.1947,231626.0
2018-03-12 15:40:00,44.5,44.52,44.49,44.52,243511.0,35.1947,35.2105,35.1867,35.2105,243511.0
2018-03-12 15:45:00,44.52,44.56,44.52,44.55,227618.0,35.2105,35.2421,35.2105,35.2342,227618.0
2018-03-12 15:50:00,44.55,44.56,44.52,44.55,338128.0,35.2342,35.2421,35.2105,35.2342,338128.0
2018-03-12 15:55:00,44.55,44.56,44.51,44.51,887180.0,35.2342,35.2421,35.2026,35.2026,887180.0
2018-03-13 09:30:00,44.67,44.77,44.59,44.6,397528.0,35.3291,35.4082,35.2658,35.2737,397528.0
2018-03-13 09:35:00,44.6,44.67,44.56,44.63,90420.0,35.2737,35.3291,35.2421,35.2975,90420.0
2018-03-13 09:40:00,44.63,44.74,44.6,44.73,84203.0,35.2975,35.3845,35.2737,35.3766,84203.0
2018-03-13 09:45:00,44.74,44.82,44.7,44.8,162409.0,35.3845,35.4477,35.3528,35.4319,162409.0
2018-03-13 09:50:00,44.8,44.83,44.77,44.8,122680.0,35.4319,35.4556,35.4082,35.4319,122680.0
2018-03-13 09:55:00,44.8,44.81,44.73,44.73,90360.0,35.4319,35.4398,35.3766,35.3766,90360.0
2018-03-13 10:00:00,44.74,44.75,44.67,44.73,103512.0,35.3845,35.3924,35.3291,35.3766,103512.0
2018-03-13 10:05:00,44.72,44.73,44.65,44.65,60710.0,35.3686,35.3766,35.3133,35.3133,60710.0
2018-03-13 10:10:00,44.66,44.7,44.64,44.68,116387.0,35.3212,35.3528,35.3054,35.337,116387.0
2018-03-13 10:15:00,44.69,44.71,44.63,44.71,69649.0,35.3449,35.3607,35.2975,35.3607,69649.0
2018-03-13 10:20:00,44.7,44.74,44.7,44.73,59470.0,35.3528,35.3845,35.3528,35.3766,59470.0
2018-03-13 10:25:00,44.72,44.73,44.65,44.66,103453.0,35.3686,35.3766,35.3133,35.3212,103453.0
2018-03-13 10:30:00,44.66,44.67,44.64,44.66,120119.0,35.3212,35.3291,35.3054,35.3212,120119.0
2018-03-13 10:35:00,44.65,44.68,44.63,44.65,100856.0,35.3133,35.337,35.2975,35.3133,100856.0
2018-03-13 10:40:00,44.65,44.73,44.65,44.67,149008.0,35.3133,35.3766,35.3133,35.3291,149008.0
2018-03-13 10:45:00,44.66,44.69,44.64,44.65,61561.0,35.3212,35.3449,35.3054,35.3133,61561.0
2018-03-13 10:50:00,44.65,44.69,44.63,44.67,68517.0,35.3133,35.3449,35.2975,35.3291,68517.0
2018-03-13 10:55:00,44.66,44.68,44.59,44.6,143860.0,35.3212,35.337,35.2658,35.2737,143860.0
2018-03-13 11:00:00,44.61,44.67,44.6,44.66,127143.0,35.2817,35.3291,35.2737,35.3212,127143.0
2018-03-13 11:05:00,44.67,44.67,44.6,44.62,131748.0,35.3291,35.3291,35.2737,35.2896,131748.0
2018-03-13 11:10:00,44.62,44.62,44.58,44.6,97700.0,35.2896,35.2896,35.2579,35.2737,97700.0
2018-03-13 11:15:00,44.6,44.64,44.58,44.63,124558.0,35.2737,35.3054,35.2579,35.2975,124558.0
2018-03-13 11:20:00,44.63,44.65,44.59,44.64,88852.0,35.2975,35.3133,35.2658,35.3054,88852.0
2018-03-13 11:25:00,44.63,44.67,44.58,44.66,79851.0,35.2975,35.3291,35.2579,35.3212,79851.0
2018-03-13 11:30:00,44.67,44.68,44.59,44.6,85567.0,35.3291,35.337,35.2658,35.2737,85567.0
2018-03-13 11:35:00,44.59,44.61,44.53,44.54,107406.0,35.2658,35.2817,35.2184,35.2263,107406.0
2018-03-13 11:40:00,44.54,44.6,44.53,44.58,80453.0,35.2263,35.2737,35.2184,35.2579,80453.0
2018-03-13 11:45:00,44.58,44.6,44.55,44.58,55106.0,35.2579,35.2737,35.2342,35.2579,55106.0
2018-03-13 11:50:00,44.58,44.6,44.54,44.58,54776.0,35.2579,35.2737,35.2263,35.2579,54776.0
2018-03-13 11:55:00,44.58,44.6,44.53,44.54,124626.0,35.2579,35.2737,35.2184,35.2263,124626.0
2018-03-13 12:00:00,44.54,44.56,44.42,44.42,107225.0,35.2263,35.2421,35.1314,35.1314,107225.0
2018-03-13 12:05:00,44.43,44.46,44.4,44.46,105706.0,35.1393,35.163,35.1156,35.163,105706.0
2018-03-13 12:10:00,44.45,44.49,44.42,44.49,74398.0,35.1551,35.1867,35.1314,35.1867,74398.0
2018-03-13 12:15:00,44.49,44.51,44.45,44.47,83917.0,35.1867,35.2026,35.1551,35.1709,83917.0
2018-03-13 12:20:00,44.47,44.47,44.4,44.41,90285.0,35.1709,35.1709,35.1156,35.1235,90285.0
2018-03-13 12:25:00,44.42,44.45,44.4,44.45,64878.0,35.1314,35.1551,35.1156,35.1551,64878.0
2018-03-13 12:30:00,44.45,44.48,44.44,44.47,58961.0,35.1551,35.1788,35.1472,35.1709,58961.0
2018-03-13 12:35:00,44.47,44.48,44.41,44.43,55539.0,35.1709,35.1788,35.1235,35.1393,55539.0
2018-03-13 12:40:00,44.43,44.46,44.41,44.44,54140.0,35.1393,35.163,35.1235,35.1472,54140.0
2018-03-13 12:45:00,44.44,44.49,44.42,44.46,88597.0,35.1472,35.1867,35.1314,35.163,88597.0
2018-03-13 12:50:00,44.47,44.49,44.46,44.48,81678.0,35.1709,35.1867,35.163,35.1788,81678.0
2018-03-13 12:55:00,44.48,44.51,44.47,44.48,94298.0,35.1788,35.2026,35.1709,35.1788,94298.0
2018-03-13 13:00:00,44.48,44.52,44.46,44.51,58102.0,35.1788,35.2105,35.163,35.2026,58102.0
2018-03-13 13:05:00,44.51,44.51,44.45,44.47,65332.0,35.2026,35.2026,35.1551,35.1709,65332.0
2018-03-13 13:10:00,44.47,44.55,44.44,44.52,248120.0,35.1709,35.2342,35.1472,35.2105,248120.0
2018-03-13 13:15:00,44.54,44.64,44.52,44.59,240897.0,35.2263,35.3054,35.2105,35.2658,240897.0
2018-03-13 13:20:00,44.59,44.61,44.57,44.59,60820.0,35.2658,35.2817,35.25,35.2658,60820.0
2018-03-13 13:25:00,44.59,44.59,44.55,44.58,68660.0,35.2658,35.2658,35.2342,35.2579,68660.0
2018-03-13 13:30:00,44.57,44.6,44.55,44.58,90853.0,35.25,35.2737,35.2342,35.2579,90853.0
2018-03-13 13:35:00,44.58,44.6,44.57,44.59,56164.0,35.2579,35.2737,35.25,35.2658,56164.0
2018-03-13 13:40:00,44.59,44.6,44.54,44.55,84609.0,35.2658,35.2737,35.2263,35.2342,84609.0
2018-03-13 13:45:00,44.55,44.58,44.54,44.54,104628.0,35.2342,35.2579,35.2263,35.2263,104628.0
2018-03-13 13:50:00,44.55,44.59,44.54,44.58,85307.0,35.2342,35.2658,35.2263,35.2579,85307.0
2018-03-13 13:55:00,44.58,44.59,44.54,44.55,82172.0,35.2579,35.2658,35.2263,35.2342,82172.0
2018-03-13 14:00:00,44.55,44.61,44.54,44.61,73034.0,35.2342,35.2817,35.2263,35.2817,73034.0
2018-03-13 14:05:00,44.61,44.61,44.58,44.59,71177.0,35.2817,35.2817,35.2579,35.2658,71177.0
2018-03-13 14:10:00,44.59,44.6,44.55,44.57,94725.0,35.2658,35.2737,35.2342,35.25,94725.0
2018-03-13 14:15:00,44.57,44.64,44.56,44.63,98249.0,35.25,35.3054,35.2421,35.2975,98249.0
2018-03-13 14:20:00,44.62,44.63,44.57,44.59,70200.0,35.2896,35.2975,35.25,35.2658,70200.0
2018-03-13 14:25:00,44.6,44.62,44.55,44.57,74673.0,35.2737,35.2896,35.2342,35.25,74673.0
2018-03-13 14:30:00,44.57,44.6,44.54,44.58,137001.0,35.25,35.2737,35.2263,35.2579,137001.0
2018-03-13 14:35:00,44.59,44.59,44.55,44.57,91599.0,35.2658,35.2658,35.2342,35.25,91599.0
2018-03-13 14:40:00,44.56,44.58,44.54,44.58,82826.0,35.2421,35.2579,35.2263,35.2579,82826.0
2018-03-13 14:45:00,44.57,44.6,44.54,44.55,90202.0,35.25,35.2737,35.2263,35.2342,90202.0
2018-03-13 14:50:00,44.55,44.57,44.53,44.55,99399.0,35.2342,35.25,35.2184,35.2342,99399.0
2018-03-13 14:55:00,44.55,44.57,44.54,44.57,148999.0,35.2342,35.25,35.2263,35.25,148999.0
2018-03-13 15:00:00,44.57,44.63,44.55,44.57,114254.0,35.25,35.2975,35.2342,35.25,114254.0
2018-03-13 15:05:00,44.56,44.6,44.55,44.58,106761.0,35.2421,35.2737,35.2342,35.2579,106761.0
2018-03-13 15:10:00,44.58,44.59,44.54,44.57,159195.0,35.2579,35.2658,35.2263,35.25,159195.0
2018-03-13 15:15:00,44.57,44.58,44.54,44.58,108366.0,35.25,35.2579,35.2263,35.2579,108366.0
2018-03-13 15:20:00,44.58,44.6,44.56,44.58,147011.0,35.2579,35.2737,35.2421,35.2579,147011.0
2018-03-13 15:25:00,44.59,44.63,44.56,44.57,122219.0,35.2658,35.2975,35.2421,35.25,122219.0
2018-03-13 15:30:00,44.58,44.61,44.56,44.57,166277.0,35.2579,35.2817,35.2421,35.25,166277.0
2018-03-13 15:35:00,44.58,44.61,44.54,44.57,166090.0,35.2579,35.2817,35.2263,35.25,166090.0
2018-03-13 15:40:00,44.56,44.59,44.55,44.57,252204.0,35.2421,35.2658,35.2342,35.25,252204.0
2018-03-13 15:45:00,44.57,44.57,44.52,44.54,251022.0,35.25,35.25,35.2105,35.2263,251022.0
2018-03-13 15:50:00,44.54,44.65,44.54,44.65,303405.0,35.2263,35.3133,35.2263,35.3133,303405.0
2018-03-13 15:55:00,44.64,44.65,44.57,44.57,673238.0,35.3054,35.3133,35.25,35.25,673238.0
2018-03-14 09:30:00,44.38,44.43,44.16,44.23,409544.0,35.4124,35.4523,35.2369,35.2927,409544.0
2018-03-14 09:35:00,44.24,44.29,44.19,44.2,138386.0,35.3007,35.3406,35.2608,35.2688,138386.0
2018-03-14 09:40:00,44.21,44.24,44.19,44.23,119683.0,35.2768,35.3007,35.2608,35.2927,119683.0
2018-03-14 09:45:00,44.23,44.3,44.22,44.25,93091.0,35.2927,35.3486,35.2848,35.3087,93091.0
2018-03-14 09:50:00,44.24,44.26,44.16,44.25,149490.0,35.3007,35.3167,35.2369,35.3087,149490.0
2018-03-14 09:55:00,44.25,44.25,44.19,44.21,95127.0,35.3087,35.3087,35.2608,35.2768,95127.0
2018-03-14 10:00:00,44.21,44.26,44.19,44.22,94913.0,35.2768,35.3167,35.2608,35.2848,94913.0
2018-03-14 10:05:00,44.22,44.22,44.18,44.2,108780.0,35.2848,35.2848,35.2528,35.2688,108780.0
2018-03-14 10:10:00,44.2,44.2,44.14,44.15,109900.0,35.2688,35.2688,35.2209,35.2289,109900.0
2018-03-14 10:15:00,44.15,44.18,44.14,44.16,111470.0,35.2289,35.2528,35.2209,35.2369,111470.0
2018-03-14 10:20:00,44.15,44.23,44.14,44.17,160552.0,35.2289,35.2927,35.2209,35.2449,160552.0
2018-03-14 10:25:00,44.18,44.19,44.15,44.16,124748.0,35.2528,35.2608,35.2289,35.2369,124748.0
2018-03-14 10:30:00,44.16,44.21,44.15,44.18,109117.0,35.2369,35.2768,35.2289,35.2528,109117.0
2018-03-14 10:35:00,44.17,44.24,44.16,44.24,96308.0,35.2449,35.3007,35.2369,35.3007,96308.0
2018-03-14 10:40:00,44.24,44.26,44.22,44.25,110944.0,35.3007,35.3167,35.2848,35.3087,110944.0
2018-03-14 10:45:00,44.24,44.25,44.16,44.16,118491.0,35.3007,35.3087,35.2369,35.2369,118491.0
2018-03-14 10:50:00,44.16,44.17,44.13,44.14,134984.0,35.2369,35.2449,35.2129,35.2209,134984.0
2018-03-14 10:55:00,44.14,44.17,44.13,44.15,79553.0,35.2209,35.2449,35.2129,35.2289,79553.0
2018-03-14 11:00:00,44.15,44.16,44.1,44.11,92360.0,35.2289,35.2369,35.189,35.197,92360.0
2018-03-14 11:05:00,44.1,44.15,44.09,44.14,108090.0,35.189,35.2289,35.181,35.2209,108090.0
2018-03-14 11:10:00,44.14,44.15,44.11,44.12,56003.0,35.2209,35.2289,35.197,35.205,56003.0
2018-03-14 11:15:00,44.12,44.14,44.1,44.12,64675.0,35.205,35.2209,35.189,35.205,64675.0
2018-03-14 11:20:00,44.12,44.19,44.1,44.18,93123.0,35.205,35.2608,35.189,35.2528,93123.0
2018-03-14 11:25:00,44.19,44.22,44.17,44.2,72796.0,35.2608,35.2848,35.2449,35.2688,72796.0
2018-03-14 11:30:00,44.2,44.21,44.14,44.15,77233.0,35.2688,35.2768,35.2209,35.2289,77233.0
2018-03-14 11:35:00,44.15,44.16,44.03,44.05,255447.0,35.2289,35.2369,35.1331,35.1491,255447.0
2018-03-14 11:40:00,44.04,44.11,44.03,44.11,101187.0,35.1411,35.197,35.1331,35.197,101187.0
2018-03-14 11:45:00,44.11,44.12,44.05,44.05,72926.0,35.197,35.205,35.1491,35.1491,72926.0
2018-03-14 11:50:00,44.05,44.08,44.05,44.07,61664.0,35.1491,35.173,35.1491,35.1651,61664.0
2018-03-14 11:55:00,44.07,44.1,44.02,44.03,76580.0,35.1651,35.189,35.1252,35.1331,76580.0
2018-03-14 12:00:00,44.04,44.06,44.01,44.02,58545.0,35.1411,35.1571,35.1172,35.1252,58545.0
2018-03-14 12:05:00,44.02,44.03,43.96,43.98,102215.0,35.1252,35.1331,35.0773,35.0932,102215.0
2018-03-14 12:10:00,43.97,44.02,43.96,44.02,83032.0,35.0853,35.1252,35.0773,35.1252,83032.0
2018-03-14 12:15:00,44.02,44.05,44.0,44.04,73516.0,35.1252,35.1491,35.1092,35.1411,73516.0
2018-03-14 12:20:00,44.04,44.04,43.97,43.98,50282.0,35.1411,35.1411,35.0853,35.0932,50282.0
2018-03-14 12:25:00,43.98,44.0,43.95,43.98,68331.0,35.0932,35.1092,35.0693,35.0932,68331.0
2018-03-14 12:30:00,43.98,44.01,43.98,43.99,85866.0,35.0932,35.1172,35.0932,35.1012,85866.0
2018-03-14 12:35:00,43.99,44.02,43.96,43.96,142156.0,35.1012,35.1252,35.0773,35.0773,142156.0
2018-03-14 12:40:00,43.97,43.98,43.95,43.96,55848.0,35.0853,35.0932,35.0693,35.0773,55848.0
2018-03-14 12:45:00,43.96,43.98,43.93,43.94,108255.0,35.0773,35.0932,35.0534,35.0613,108255.0
2018-03-14 12:50:00,43.95,43.96,43.91,43.93,88317.0,35.0693,35.0773,35.0374,35.0534,88317.0
2018-03-14 12:55:00,43.93,43.95,43.9,43.94,83807.0,35.0534,35.0693,35.0294,35.0613,83807.0
2018-03-14 13:00:00,43.93,43.94,43.84,43.87,92158.0,35.0534,35.0613,34.9815,35.0055,92158.0
2018-03-14 13:05:00,43.86,43.88,43.84,43.87,63770.0,34.9975,35.0135,34.9815,35.0055,63770.0
2018-03-14 13:10:00,43.87,43.89,43.84,43.86,103799.0,35.0055,35.0214,34.9815,34.9975,103799.0
2018-03-14 13:15:00,43.86,43.88,43.84,43.87,98034.0,34.9975,35.0135,34.9815,35.0055,98034.0
2018-03-14 13:20:00,43.87,43.89,43.85,43.85,84447.0,35.0055,35.0214,34.9895,34.9895,84447.0
2018-03-14 13:25:00,43.86,43.86,43.81,43.83,80446.0,34.9975,34.9975,34.9576,34.9736,80446.0
2018-03-14 13:30:00,43.84,43.86,43.83,43.84,59923.0,34.9815,34.9975,34.9736,34.9815,59923.0
2018-03-14 13:35:00,43.84,43.87,43.84,43.86,47858.0,34.9815,35.0055,34.9815,34.9975,47858.0
2018-03-14 13:40:00,43.86,43.89,43.84,43.89,59644.0,34.9975,35.0214,34.9815,35.0214,59644.0
2018-03-14 13:45:00,43.89,43.94,43.88,43.88,121385.0,35.0214,35.0613,35.0135,35.0135,121385.0
2018-03-14 13:50:00,43.9,44.0,43.9,43.94,86351.0,35.0294,35.1092,35.0294,35.0613,86351.0
2018-03-14 13:55:00,43.95,43.95,43.89,43.91,237363.0,35.0693,35.0693,35.0214,35.0374,237363.0
2018-03-14 14:00:00,43.91,43.93,43.89,43.9,79171.0,35.0374,35.0534,35.0214,35.0294,79171.0
2018-03-14 14:05:00,43.9,43.92,43.89,43.89,76190.0,35.0294,35.0454,35.0214,35.0214,76190.0
2018-03-14 14:10:00,43.89,43.9,43.87,43.88,101277.0,35.0214,35.0294,35.0055,35.0135,101277.0
2018-03-14 14:15:00,43.88,43.9,43.86,43.87,75635.0,35.0135,35.0294,34.9975,35.0055,75635.0
2018-03-14 14:20:00,43.87,43.88,43.82,43.86,61773.0,35.0055,35.0135,34.9656,34.9975,61773.0
2018-03-14 14:25:00,43.86,43.86,43.83,43.86,63335.0,34.9975,34.9975,34.9736,34.9975,63335.0
2018-03-14 14:30:00,43.85,43.88,43.83,43.86,95944.0,34.9895,35.0135,34.9736,34.9975,95944.0
2018-03-14 14:35:00,43.87,43.9,43.79,43.82,85168.0,35.0055,35.0294,34.9416,34.9656,85168.0
2018-03-14 14:40:00,43.81,43.84,43.76,43.77,69577.0,34.9576,34.9815,34.9177,34.9257,69577.0
2018-03-14 14:45:00,43.77,43.8,43.75,43.8,97509.0,34.9257,34.9496,34.9097,34.9496,97509.0
2018-03-14 14:50:00,43.79,43.82,43.77,43.8,83339.0,34.9416,34.9656,34.9257,34.9496,83339.0
2018-03-14 14:55:00,43.79,43.87,43.78,43.84,100309.0,34.9416,35.0055,34.9337,34.9815,100309.0
2018-03-14 15:00:00,43.85,43.86,43.8,43.8,81914.0,34.9895,34.9975,34.9496,34.9496,81914.0
2018-03-14 15:05:00,43.8,43.88,43.8,43.84,108214.0,34.9496,35.0135,34.9496,34.9815,108214.0
2018-03-14 15:10:00,43.83,43.84,43.74,43.8,107825.0,34.9736,34.9815,34.9017,34.9496,107825.0
2018-03-14 15:15:00,43.8,43.87,43.79,43.81,121020.0,34.9496,35.0055,34.9416,34.9576,121020.0
2018-03-14 15:20:00,43.81,43.81,43.75,43.8,98648.0,34.9576,34.9576,34.9097,34.9496,98648.0
2018-03-14 15:25:00,43.79,43.8,43.72,43.73,89012.0,34.9416,34.9496,34.8858,34.8938,89012.0
2018-03-14 15:30:00,43.73,43.78,43.73,43.76,126736.0,34.8938,34.9337,34.8938,34.9177,126736.0
2018-03-14 15:35:00,43.76,43.81,43.75,43.77,148214.0,34.9177,34.9576,34.9097,34.9257,148214.0
2018-03-14 15:40:00,43.77,43.8,43.76,43.77,199512.0,34.9257,34.9496,34.9177,34.9257,199512.0
2018-03-14 15:45:00,43.77,43.85,43.76,43.82,244344.0,34.9257,34.9895,34.9177,34.9656,244344.0
2018-03-14 15:50:00,43.83,43.86,43.79,43.86,295427.0,34.9736,34.9975,34.9416,34.9975,295427.0
2018-03-14 15:55:00,43.86,43.87,43.75,43.79,1108110.0,34.9975,35.0055,34.9097,34.9416,1108110.0
2018-03-15 09:30:00,43.88,43.93,43.82,43.87,299057.0,35.0135,35.0534,34.9656,35.0055,299057.0
2018-03-15 09:35:00,43.86,43.88,43.77,43.87,98244.0,34.9975,35.0135,34.9257,35.0055,98244.0
2018-03-15 09:40:00,43.87,43.95,43.81,43.86,180689.0,35.0055,35.0693,34.9576,34.9975,180689.0
2018-03-15 09:45:00,43.86,44.0,43.84,44.0,108654.0,34.9975,35.1092,34.9815,35.1092,108654.0
2018-03-15 09:50:00,44.0,44.0,43.91,43.93,63944.0,35.1092,35.1092,35.0374,35.0534,63944.0
2018-03-15 09:55:00,43.93,43.93,43.86,43.9,66258.0,35.0534,35.0534,34.9975,35.0294,66258.0
2018-03-15 10:00:00,43.91,43.91,43.84,43.89,90803.0,35.0374,35.0374,34.9815,35.0214,90803.0
2018-03-15 10:05:00,43.9,43.96,43.89,43.94,84318.0,35.0294,35.0773,35.0214,35.0613,84318.0
2018-03-15 10:10:00,43.94,43.96,43.88,43.9,79278.0,35.0613,35.0773,35.0135,35.0294,79278.0
2018-03-15 10:15:00,43.9,43.92,43.87,43.91,69004.0,35.0294,35.0454,35.0055,35.0374,69004.0
2018-03-15 10:20:00,43.92,43.95,43.91,43.91,64898.0,35.0454,35.0693,35.0374,35.0374,64898.0
2018-03-15 10:25:00,43.91,43.95,43.88,43.93,49863.0,35.0374,35.0693,35.0135,35.0534,49863.0
2018-03-15 10:30:00,43.93,43.98,43.93,43.96,70150.0,35.0534,35.0932,35.0534,35.0773,70150.0
2018-03-15 10:35:00,43.97,43.98,43.91,43.93,58802.0,35.0853,35.0932,35.0374,35.0534,58802.0
2018-03-15 10:40:00,43.92,43.92,43.86,43.87,98987.0,35.0454,35.0454,34.9975,35.0055,98987.0
2018-03-15 10:45:00,43.87,43.87,43.82,43.82,105542.0,35.0055,35.0055,34.9656,34.9656,105542.0
2018-03-15 10:50:00,43.83,43.86,43.82,43.83,81372.0,34.9736,34.9975,34.9656,34.9736,81372.0
2018-03-15 10:55:00,43.83,43.84,43.77,43.79,109715.0,34.9736,34.9815,34.9257,34.9416,109715.0
2018-03-15 11:00:00,43.79,43.85,43.77,43.84,109224.0,34.9416,34.9895,34.9257,34.9815,109224.0
2018-03-15 11:05:00,43.84,43.86,43.8,43.8,87889.0,34.9815,34.9975,34.9496,34.9496,87889.0
2018-03-15 11:10:00,43.8,43.95,43.8,43.93,106956.0,34.9496,35.0693,34.9496,35.0534,106956.0
2018-03-15 11:15:00,43.92,43.93,43.89,43.92,54365.0,35.0454,35.0534,35.0214,35.0454,54365.0
2018-03-15 11:20:00,43.93,43.95,43.91,43.91,58324.0,35.0534,35.0693,35.0374,35.0374,58324.0
2018-03-15 11:25:00,43.91,43.92,43.85,43.87,68902.0,35.0374,35.0454,34.9895,35.0055,68902.0
2018-03-15 11:30:00,43.87,43.89,43.85,43.88,59328.0,35.0055,35.0214,34.9895,35.0135,59328.0
2018-03-15 11:35:00,43.88,43.9,43.85,43.85,45211.0,35.0135,35.0294,34.9895,34.9895,45211.0
2018-03-15 11:40:00,43.86,43.86,43.79,43.8,88303.0,34.9975,34.9975,34.9416,34.9496,88303.0
2018-03-15 11:45:00,43.79,43.82,43.78,43.79,108950.0,34.9416,34.9656,34.9337,34.9416,108950.0
2018-03-15 11:50:00,43.78,43.8,43.77,43.77,44635.0,34.9337,34.9496,34.9257,34.9257,44635.0
2018-03-15 11:55:00,43.76,43.82,43.74,43.81,64099.0,34.9177,34.9656,34.9017,34.9576,64099.0
2018-03-15 12:00:00,43.8,43.82,43.79,43.81,52503.0,34.9496,34.9656,34.9416,34.9576,52503.0
2018-03-15 12:05:00,43.82,43.85,43.8,43.83,67796.0,34.9656,34.9895,34.9496,34.9736,67796.0
2018-03-15 12:10:00,43.84,43.88,43.83,43.87,61767.0,34.9815,35.0135,34.9736,35.0055,61767.0
2018-03-15 12:15:00,43.87,43.89,43.85,43.88,64917.0,35.0055,35.0214,34.9895,35.0135,64917.0
2018-03-15 12:20:00,43.88,43.9,43.87,43.87,43980.0,35.0135,35.0294,35.0055,35.0055,43980.0
2018-03-15 12:25:00,43.88,43.89,43.85,43.86,51641.0,35.0135,35.0214,34.9895,34.9975,51641.0
2018-03-15 12:30:00,43.86,43.86,43.8,43.82,30253.0,34.9975,34.9975,34.9496,34.9656,30253.0
2018-03-15 12:35:00,43.82,43.83,43.8,43.8,36561.0,34.9656,34.9736,34.9496,34.9496,36561.0
2018-03-15 12:40:00,43.8,43.81,43.77,43.77,29662.0,34.9496,34.9576,34.9257,34.9257,29662.0
2018-03-15 12:45:00,43.77,43.78,43.74,43.74,28144.0,34.9257,34.9337,34.9017,34.9017,28144.0
2018-03-15 12:50:00,43.75,43.81,43.74,43.8,57362.0,34.9097,34.9576,34.9017,34.9496,57362.0
2018-03-15 12:55:00,43.8,43.82,43.78,43.81,42876.0,34.9496,34.9656,34.9337,34.9576,42876.0
2018-03-15 13:00:00,43.81,43.83,43.8,43.81,39907.0,34.9576,34.9736,34.9496,34.9576,39907.0
2018-03-15 13:05:00,43.81,43.81,43.77,43.79,74945.0,34.9576,34.9576,34.9257,34.9416,74945.0
2018-03-15 13:10:00,43.79,43.8,43.78,43.8,20156.0,34.9416,34.9496,34.9337,34.9496,20156.0
2018-03-15 13:15:00,43.8,43.8,43.76,43.77,52950.0,34.9496,34.9496,34.9177,34.9257,52950.0
2018-03-15 13:20:00,43.77,43.78,43.75,43.76,37287.0,34.9257,34.9337,34.9097,34.9177,37287.0
2018-03-15 13:25:00,43.77,43.79,43.76,43.78,37777.0,34.9257,34.9416,34.9177,34.9337,37777.0
2018-03-15 13:30:00,43.79,43.79,43.76,43.76,39315.0,34.9416,34.9416,34.9177,34.9177,39315.0
2018-03-15 13:35:00,43.77,43.79,43.76,43.77,54821.0,34.9257,34.9416,34.9177,34.9257,54821.0
2018-03-15 13:40:00,43.77,43.77,43.75,43.77,41753.0,34.9257,34.9257,34.9097,34.9257,41753.0
2018-03-15 13:45:00,43.77,43.77,43.7,43.72,106874.0,34.9257,34.9257,34.8698,34.8858,106874.0
2018-03-15 13:50:00,43.72,43.74,43.7,43.71,37817.0,34.8858,34.9017,34.8698,34.8778,37817.0
2018-03-15 13:55:00,43.71,43.71,43.65,43.68,65470.0,34.8778,34.8778,34.8299,34.8539,65470.0
2018-03-15 14:00:00,43.67,43.67,43.62,43.66,84189.0,34.8459,34.8459,34.806,34.8379,84189.0
2018-03-15 14:05:00,43.66,43.68,43.64,43.66,60094.0,34.8379,34.8539,34.8219,34.8379,60094.0
2018-03-15 14:10:00,43.66,43.69,43.65,43.67,41872.0,34.8379,34.8618,34.8299,34.8459,41872.0
2018-03-15 14:15:00,43.67,43.71,43.66,43.7,57975.0,34.8459,34.8778,34.8379,34.8698,57975.0
2018-03-15 14:20:00,43.7,43.71,43.68,43.68,58378.0,34.8698,34.8778,34.8539,34.8539,58378.0
2018-03-15 14:25:00,43.68,43.69,43.65,43.66,84444.0,34.8539,34.8618,34.8299,34.8379,84444.0
2018-03-15 14:30:00,43.66,43.68,43.62,43.64,47235.0,34.8379,34.8539,34.806,34.8219,47235.0
2018-03-15 14:35:00,43.64,43.68,43.63,43.64,67961.0,34.8219,34.8539,34.814,34.8219,67961.0
2018-03-15 14:40:00,43.63,43.64,43.57,43.58,129230.0,34.814,34.8219,34.7661,34.7741,129230.0
2018-03-15 14:45:00,43.58,43.6,43.55,43.55,66431.0,34.7741,34.79,34.7501,34.7501,66431.0
2018-03-15 14:50:00,43.56,43.58,43.55,43.55,42411.0,34.7581,34.7741,34.7501,34.7501,42411.0
2018-03-15 14:55:00,43.55,43.6,43.55,43.58,74794.0,34.7501,34.79,34.7501,34.7741,74794.0
2018-03-15 15:00:00,43.57,43.61,43.55,43.58,75896.0,34.7661,34.798,34.7501,34.7741,75896.0
2018-03-15 15:05:00,43.58,43.62,43.58,43.59,86042.0,34.7741,34.806,34.7741,34.7821,86042.0
2018-03-15 15:10:00,43.59,43.6,43.56,43.57,93670.0,34.7821,34.79,34.7581,34.7661,93670.0
2018-03-15 15:15:00,43.57,43.59,43.56,43.57,98781.0,34.7661,34.7821,34.7581,34.7661,98781.0
2018-03-15 15:20:00,43.58,43.62,43.56,43.62,129077.0,34.7741,34.806,34.7581,34.806,129077.0
2018-03-15 15:25:00,43.62,43.64,43.61,43.64,71110.0,34.806,34.8219,34.798,34.8219,71110.0
2018-03-15 15:30:00,43.64,43.65,43.6,43.62,151641.0,34.8219,34.8299,34.79,34.806,151641.0
2018-03-15 15:35:00,43.61,43.65,43.61,43.63,180446.0,34.798,34.8299,34.798,34.814,180446.0
2018-03-15 15:40:00,43.62,43.73,43.62,43.73,342484.0,34.806,34.8938,34.806,34.8938,342484.0
2018-03-15 15:45:00,43.73,43.79,43.7,43.77,341085.0,34.8938,34.9416,34.8698,34.9257,341085.0
2018-03-15 15:50:00,43.76,43.78,43.74,43.75,325864.0,34.9177,34.9337,34.9017,34.9097,325864.0
2018-03-15 15:55:00,43.75,43.76,43.68,43.68,1021295.0,34.9097,34.9177,34.8539,34.8539,1021295.0
2018-03-16 09:30:00,43.7,44.02,43.7,43.8,3515988.0,34.8698,35.1252,34.8698,34.9496,3515988.0
2018-03-16 09:35:00,43.8,43.91,43.79,43.9,91934.0,34.9496,35.0374,34.9416,35.0294,91934.0
2018-03-16 09:40:00,43.9,43.91,43.82,43.85,56833.0,35.0294,35.0374,34.9656,34.9895,56833.0
2018-03-16 09:45:00,43.86,43.89,43.83,43.85,86950.0,34.9975,35.0214,34.9736,34.9895,86950.0
2018-03-16 09:50:00,43.84,43.86,43.74,43.77,63501.0,34.9815,34.9975,34.9017,34.9257,63501.0
2018-03-16 09:55:00,43.77,43.81,43.74,43.77,71996.0,34.9257,34.9576,34.9017,34.9257,71996.0
2018-03-16 10:00:00,43.77,43.8,43.75,43.8,46205.0,34.9257,34.9496,34.9097,34.9496,46205.0
2018-03-16 10:05:00,43.8,43.81,43.75,43.79,64707.0,34.9496,34.9576,34.9097,34.9416,64707.0
2018-03-16 10:10:00,43.8,43.81,43.76,43.77,65728.0,34.9496,34.9576,34.9177,34.9257,65728.0
2018-03-16 10:15:00,43.77,43.8,43.75,43.77,91443.0,34.9257,34.9496,34.9097,34.9257,91443.0
2018-03-16 10:20:00,43.76,43.81,43.74,43.77,121906.0,34.9177,34.9576,34.9017,34.9257,121906.0
2018-03-16 10:25:00,43.77,43.77,43.72,43.75,83421.0,34.9257,34.9257,34.8858,34.9097,83421.0
2018-03-16 10:30:00,43.74,43.75,43.71,43.73,61002.0,34.9017,34.9097,34.8778,34.8938,61002.0
2018-03-16 10:35:00,43.73,43.73,43.68,43.71,64517.0,34.8938,34.8938,34.8539,34.8778,64517.0
2018-03-16 10:40:00,43.7,43.71,43.67,43.71,73732.0,34.8698,34.8778,34.8459,34.8778,73732.0
2018-03-16 10:45:00,43.71,43.71,43.69,43.7,60467.0,34.8778,34.8778,34.8618,34.8698,60467.0
2018-03-16 10:50:00,43.7,43.73,43.69,43.71,65706.0,34.8698,34.8938,34.8618,34.8778,65706.0
2018-03-16 10:55:00,43.71,43.73,43.7,43.73,38007.0,34.8778,34.8938,34.8698,34.8938,38007.0
2018-03-16 11:00:00,43.73,43.75,43.71,43.73,45536.0,34.8938,34.9097,34.8778,34.8938,45536.0
2018-03-16 11:05:00,43.73,43.75,43.71,43.71,85798.0,34.8938,34.9097,34.8778,34.8778,85798.0
2018-03-16 11:10:00,43.72,43.72,43.68,43.7,67551.0,34.8858,34.8858,34.8539,34.8698,67551.0
2018-03-16 11:15:00,43.69,43.73,43.69,43.7,50028.0,34.8618,34.8938,34.8618,34.8698,50028.0
2018-03-16 11:20:00,43.71,43.72,43.68,43.68,33970.0,34.8778,34.8858,34.8539,34.8539,33970.0
2018-03-16 11:25:00,43.68,43.7,43.66,43.68,53958.0,34.8539,34.8698,34.8379,34.8539,53958.0
2018-03-16 11:30:00,43.69,43.73,43.67,43.72,102209.0,34.8618,34.8938,34.8459,34.8858,102209.0
2018-03-16 11:35:00,43.71,43.73,43.68,43.73,31345.0,34.8778,34.8938,34.8539,34.8938,31345.0
2018-03-16 11:40:00,43.73,43.73,43.68,43.69,96615.0,34.8938,34.8938,34.8539,34.8618,96615.0
2018-03-16 11:45:00,43.69,43.72,43.68,43.71,90281.0,34.8618,34.8858,34.8539,34.8778,90281.0
2018-03-16 11:50:00,43.71,43.73,43.7,43.71,49568.0,34.8778,34.8938,34.8698,34.8778,49568.0
2018-03-16 11:55:00,43.71,43.72,43.69,43.69,50293.0,34.8778,34.8858,34.8618,34.8618,50293.0
2018-03-16 12:00:00,43.7,43.72,43.69,43.71,34262.0,34.8698,34.8858,34.8618,34.8778,34262.0
2018-03-16 12:05:00,43.71,43.72,43.67,43.69,37213.0,34.8778,34.8858,34.8459,34.8618,37213.0
2018-03-16 12:10:00,43.7,43.72,43.68,43.72,31734.0,34.8698,34.8858,34.8539,34.8858,31734.0
2018-03-16 12:15:00,43.72,43.72,43.69,43.7,58298.0,34.8858,34.8858,34.8618,34.8698,58298.0
2018-03-16 12:20:00,43.7,43.72,43.69,43.72,42828.0,34.8698,34.8858,34.8618,34.8858,42828.0
2018-03-16 12:25:00,43.72,43.76,43.71,43.74,86071.0,34.8858,34.9177,34.8778,34.9017,86071.0
2018-03-16 12:30:00,43.73,43.77,43.73,43.77,61873.0,34.8938,34.9257,34.8938,34.9257,61873.0
2018-03-16 12:35:00,43.77,43.8,43.76,43.8,52808.0,34.9257,34.9496,34.9177,34.9496,52808.0
2018-03-16 12:40:00,43.8,43.83,43.77,43.81,48721.0,34.9496,34.9736,34.9257,34.9576,48721.0
2018-03-16 12:45:00,43.81,43.83,43.8,43.83,37916.0,34.9576,34.9736,34.9496,34.9736,37916.0
2018-03-16 12:50:00,43.83,43.85,43.81,43.81,52786.0,34.9736,34.9895,34.9576,34.9576,52786.0
2018-03-16 12:55:00,43.81,43.82,43.77,43.77,76446.0,34.9576,34.9656,34.9257,34.9257,76446.0
2018-03-16 13:00:00,43.77,43.8,43.77,43.77,42456.0,34.9257,34.9496,34.9257,34.9257,42456.0
2018-03-16 13:05:00,43.78,43.79,43.75,43.76,65776.0,34.9337,34.9416,34.9097,34.9177,65776.0
2018-03-16 13:10:00,43.76,43.77,43.74,43.76,44131.0,34.9177,34.9257,34.9017,34.9177,44131.0
2018-03-16 13:15:00,43.76,43.77,43.73,43.74,31686.0,34.9177,34.9257,34.8938,34.9017,31686.0
2018-03-16 13:20:00,43.74,43.75,43.69,43.69,54594.0,34.9017,34.9097,34.8618,34.8618,54594.0
2018-03-16 13:25:00,43.7,43.71,43.68,43.69,45372.0,34.8698,34.8778,34.8539,34.8618,45372.0
2018-03-16 13:30:00,43.68,43.7,43.67,43.7,21801.0,34.8539,34.8698,34.8459,34.8698,21801.0
2018-03-16 13:35:00,43.69,43.7,43.67,43.69,94832.0,34.8618,34.8698,34.8459,34.8618,94832.0
2018-03-16 13:40:00,43.69,43.7,43.67,43.68,49418.0,34.8618,34.8698,34.8459,34.8539,49418.0
2018-03-16 13:45:00,43.68,43.69,43.67,43.68,72366.0,34.8539,34.8618,34.8459,34.8539,72366.0
2018-03-16 13:50:00,43.69,43.7,43.67,43.68,56676.0,34.8618,34.8698,34.8459,34.8539,56676.0
2018-03-16 13:55:00,43.68,43.69,43.67,43.69,27319.0,34.8539,34.8618,34.8459,34.8618,27319.0
2018-03-16 14:00:00,43.69,43.7,43.68,43.7,38971.0,34.8618,34.8698,34.8539,34.8698,38971.0
2018-03-16 14:05:00,43.7,43.71,43.68,43.69,59965.0,34.8698,34.8778,34.8539,34.8618,59965.0
2018-03-16 14:10:00,43.68,43.69,43.65,43.67,53575.0,34.8539,34.8618,34.8299,34.8459,53575.0
2018-03-16 14:15:00,43.67,43.69,43.66,43.69,35243.0,34.8459,34.8618,34.8379,34.8618,35243.0
2018-03-16 14:20:00,43.69,43.71,43.69,43.7,58474.0,34.8618,34.8778,34.8618,34.8698,58474.0
2018-03-16 14:25:00,43.7,43.7,43.69,43.69,28460.0,34.8698,34.8698,34.8618,34.8618,28460.0
2018-03-16 14:30:00,43.7,43.7,43.69,43.7,35656.0,34.8698,34.8698,34.8618,34.8698,35656.0
2018-03-16 14:35:00,43.7,43.74,43.69,43.73,91835.0,34.8698,34.9017,34.8618,34.8938,91835.0
2018-03-16 14:40:00,43.73,43.74,43.72,43.73,26223.0,34.8938,34.9017,34.8858,34.8938,26223.0
2018-03-16 14:45:00,43.73,43.74,43.72,43.72,80996.0,34.8938,34.9017,34.8858,34.8858,80996.0
2018-03-16 14:50:00,43.73,43.73,43.7,43.7,65761.0,34.8938,34.8938,34.8698,34.8698,65761.0
2018-03-16 14:55:00,43.7,43.72,43.69,43.71,84615.0,34.8698,34.8858,34.8618,34.8778,84615.0
2018-03-16 15:00:00,43.71,43.73,43.7,43.71,72453.0,34.8778,34.8938,34.8698,34.8778,72453.0
2018-03-16 15:05:00,43.7,43.71,43.68,43.7,94731.0,34.8698,34.8778,34.8539,34.8698,94731.0
2018-03-16 15:10:00,43.7,43.7,43.64,43.65,87112.0,34.8698,34.8698,34.8219,34.8299,87112.0
2018-03-16 15:15:00,43.65,43.66,43.64,43.65,73922.0,34.8299,34.8379,34.8219,34.8299,73922.0
2018-03-16 15:20:00,43.64,43.66,43.64,43.65,77293.0,34.8219,34.8379,34.8219,34.8299,77293.0
2018-03-16 15:25:00,43.64,43.7,43.64,43.7,91377.0,34.8219,34.8698,34.8219,34.8698,91377.0
2018-03-16 15:30:00,43.7,43.71,43.67,43.69,162068.0,34.8698,34.8778,34.8459,34.8618,162068.0
2018-03-16 15:35:00,43.69,43.7,43.65,43.66,147936.0,34.8618,34.8698,34.8299,34.8379,147936.0
2018-03-16 15:40:00,43.66,43.67,43.62,43.65,170458.0,34.8379,34.8459,34.806,34.8299,170458.0
2018-03-16 15:45:00,43.65,43.65,43.59,43.62,350076.0,34.8299,34.8299,34.7821,34.806,350076.0
2018-03-16 15:50:00,43.63,43.64,43.56,43.56,597868.0,34.814,34.8219,34.7581,34.7581,597868.0
2018-03-16 15:55:00,43.56,43.57,43.45,43.46,1387830.0,34.7581,34.7661,34.6703,34.6783,1387830.0
2018-03-19 09:30:00,43.46,43.69,43.46,43.67,372330.0,34.6783,34.8618,34.6783,34.8459,372330.0
2018-03-19 09:35:00,43.66,43.71,43.6,43.63,188877.0,34.8379,34.8778,34.79,34.814,188877.0
2018-03-19 09:40:00,43.63,43.65,43.48,43.48,154706.0,34.814,34.8299,34.6943,34.6943,154706.0
2018-03-19 09:45:00,43.48,43.51,43.44,43.5,108990.0,34.6943,34.7182,34.6624,34.7102,108990.0
2018-03-19 09:50:00,43.5,43.51,43.46,43.49,102475.0,34.7102,34.7182,34.6783,34.7023,102475.0
2018-03-19 09:55:00,43.49,43.51,43.45,43.46,63830.0,34.7023,34.7182,34.6703,34.6783,63830.0
2018-03-19 10:00:00,43.46,43.47,43.43,43.43,43552.0,34.6783,34.6863,34.6544,34.6544,43552.0
2018-03-19 10:05:00,43.44,43.47,43.42,43.44,52366.0,34.6624,34.6863,34.6464,34.6624,52366.0
2018-03-19 10:10:00,43.44,43.49,43.44,43.48,61251.0,34.6624,34.7023,34.6624,34.6943,61251.0
2018-03-19 10:15:00,43.48,43.51,43.44,43.46,83557.0,34.6943,34.7182,34.6624,34.6783,83557.0
2018-03-19 10:20:00,43.46,43.47,43.42,43.44,202480.0,34.6783,34.6863,34.6464,34.6624,202480.0
2018-03-19 10:25:00,43.44,43.44,43.4,43.43,108315.0,34.6624,34.6624,34.6304,34.6544,108315.0
2018-03-19 10:30:00,43.43,43.46,43.42,43.44,53855.0,34.6544,34.6783,34.6464,34.6624,53855.0
2018-03-19 10:35:00,43.44,43.46,43.42,43.45,40174.0,34.6624,34.6783,34.6464,34.6703,40174.0
2018-03-19 10:40:00,43.46,43.48,43.44,43.45,50667.0,34.6783,34.6943,34.6624,34.6703,50667.0
2018-03-19 10:45:00,43.45,43.49,43.45,43.49,125953.0,34.6703,34.7023,34.6703,34.7023,125953.0
2018-03-19 10:50:00,43.48,43.57,43.48,43.55,95862.0,34.6943,34.7661,34.6943,34.7501,95862.0
2018-03-19 10:55:00,43.55,43.58,43.51,43.52,58734.0,34.7501,34.7741,34.7182,34.7262,58734.0
2018-03-19 11:00:00,43.52,43.55,43.5,43.55,38537.0,34.7262,34.7501,34.7102,34.7501,38537.0
2018-03-19 11:05:00,43.55,43.58,43.54,43.56,56025.0,34.7501,34.7741,34.7422,34.7581,56025.0
2018-03-19 11:10:00,43.55,43.56,43.49,43.49,65071.0,34.7501,34.7581,34.7023,34.7023,65071.0
2018-03-19 11:15:00,43.49,43.52,43.47,43.5,95519.0,34.7023,34.7262,34.6863,34.7102,95519.0
2018-03-19 11:20:00,43.51,43.53,43.5,43.52,33693.0,34.7182,34.7342,34.7102,34.7262,33693.0
2018-03-19 11:25:00,43.52,43.58,43.52,43.57,62865.0,34.7262,34.7741,34.7262,34.7661,62865.0
2018-03-19 11:30:00,43.57,43.57,43.53,43.57,61702.0,34.7661,34.7661,34.7342,34.7661,61702.0
2018-03-19 11:35:00,43.56,43.57,43.55,43.55,30364.0,34.7581,34.7661,34.7501,34.7501,30364.0
2018-03-19 11:40:00,43.55,43.59,43.55,43.58,49780.0,34.7501,34.7821,34.7501,34.7741,49780.0
2018-03-19 11:45:00,43.58,43.6,43.55,43.58,53333.0,34.7741,34.79,34.7501,34.7741,53333.0
2018-03-19 11:50:00,43.58,43.65,43.57,43.65,91190.0,34.7741,34.8299,34.7661,34.8299,91190.0
2018-03-19 11:55:00,43.64,43.67,43.6,43.63,59144.0,34.8219,34.8459,34.79,34.814,59144.0
2018-03-19 12:00:00,43.64,43.66,43.61,43.62,60151.0,34.8219,34.8379,34.798,34.806,60151.0
2018-03-19 12:05:00,43.62,43.63,43.57,43.59,45387.0,34.806,34.814,34.7661,34.7821,45387.0
2018-03-19 12:10:00,43.59,43.62,43.57,43.58,41734.0,34.7821,34.806,34.7661,34.7741,41734.0
2018-03-19 12:15:00,43.58,43.58,43.54,43.55,58976.0,34.7741,34.7741,34.7422,34.7501,58976.0
2018-03-19 12:20:00,43.55,43.56,43.52,43.55,49069.0,34.7501,34.7581,34.7262,34.7501,49069.0
2018-03-19 12:25:00,43.55,43.58,43.53,43.58,49630.0,34.7501,34.7741,34.7342,34.7741,49630.0
2018-03-19 12:30:00,43.58,43.58,43.52,43.54,74554.0,34.7741,34.7741,34.7262,34.7422,74554.0
2018-03-19 12:35:00,43.54,43.56,43.52,43.53,65773.0,34.7422,34.7581,34.7262,34.7342,65773.0
2018-03-19 12:40:00,43.53,43.54,43.5,43.52,42648.0,34.7342,34.7422,34.7102,34.7262,42648.0
2018-03-19 12:45:00,43.52,43.56,43.51,43.56,84342.0,34.7262,34.7581,34.7182,34.7581,84342.0
2018-03-19 12:50:00,43.56,43.57,43.53,43.55,54911.0,34.7581,34.7661,34.7342,34.7501,54911.0
2018-03-19 12:55:00,43.55,43.56,43.51,43.52,53062.0,34.7501,34.7581,34.7182,34.7262,53062.0
2018-03-19 13:00:00,43.51,43.53,43.47,43.47,72214.0,34.7182,34.7342,34.6863,34.6863,72214.0
2018-03-19 13:05:00,43.48,43.49,43.4,43.41,124439.0,34.6943,34.7023,34.6304,34.6384,124439.0
2018-03-19 13:10:00,43.42,43.45,43.39,43.44,75667.0,34.6464,34.6703,34.6225,34.6624,75667.0
2018-03-19 13:15:00,43.44,43.48,43.4,43.48,96329.0,34.6624,34.6943,34.6304,34.6943,96329.0
2018-03-19 13:20:00,43.48,43.48,43.4,43.41,67769.0,34.6943,34.6943,34.6304,34.6384,67769.0
2018-03-19 13:25:00,43.41,43.42,43.33,43.36,109810.0,34.6384,34.6464,34.5746,34.5985,109810.0
2018-03-19 13:30:00,43.36,43.39,43.34,43.34,56392.0,34.5985,34.6225,34.5826,34.5826,56392.0
2018-03-19 13:35:00,43.34,43.38,43.33,43.36,76249.0,34.5826,34.6145,34.5746,34.5985,76249.0
2018-03-19 13:40:00,43.37,43.37,43.33,43.36,64135.0,34.6065,34.6065,34.5746,34.5985,64135.0
2018-03-19 13:45:00,43.36,43.45,43.35,43.44,53789.0,34.5985,34.6703,34.5905,34.6624,53789.0
2018-03-19 13:50:00,43.44,43.47,43.43,43.44,129945.0,34.6624,34.6863,34.6544,34.6624,129945.0
2018-03-19 13:55:00,43.44,43.46,43.43,43.43,51320.0,34.6624,34.6783,34.6544,34.6544,51320.0
2018-03-19 14:00:00,43.43,43.46,43.38,43.4,60813.0,34.6544,34.6783,34.6145,34.6304,60813.0
2018-03-19 14:05:00,43.39,43.39,43.36,43.38,52157.0,34.6225,34.6225,34.5985,34.6145,52157.0
2018-03-19 14:10:00,43.38,43.38,43.34,43.35,57951.0,34.6145,34.6145,34.5826,34.5905,57951.0
2018-03-19 14:15:00,43.35,43.36,43.3,43.3,65432.0,34.5905,34.5985,34.5507,34.5507,65432.0
2018-03-19 14:20:00,43.3,43.31,43.22,43.24,70531.0,34.5507,34.5586,34.4868,34.5028,70531.0
2018-03-19 14:25:00,43.23,43.28,43.22,43.27,55572.0,34.4948,34.5347,34.4868,34.5267,55572.0
2018-03-19 14:30:00,43.28,43.29,43.25,43.26,120976.0,34.5347,34.5427,34.5108,34.5187,120976.0
2018-03-19 14:35:00,43.26,43.29,43.21,43.23,81992.0,34.5187,34.5427,34.4788,34.4948,81992.0
2018-03-19 14:40:00,43.23,43.23,43.17,43.22,113029.0,34.4948,34.4948,34.4469,34.4868,113029.0
2018-03-19 14:45:00,43.23,43.28,43.22,43.27,57338.0,34.4948,34.5347,34.4868,34.5267,57338.0
2018-03-19 14:50:00,43.27,43.31,43.24,43.28,75952.0,34.5267,34.5586,34.5028,34.5347,75952.0
2018-03-19 14:55:00,43.28,43.34,43.28,43.29,50311.0,34.5347,34.5826,34.5347,34.5427,50311.0
2018-03-19 15:00:00,43.29,43.29,43.22,43.26,142257.0,34.5427,34.5427,34.4868,34.5187,142257.0
2018-03-19 15:05:00,43.26,43.29,43.2,43.22,101673.0,34.5187,34.5427,34.4709,34.4868,101673.0
2018-03-19 15:10:00,43.22,43.25,43.2,43.25,75311.0,34.4868,34.5108,34.4709,34.5108,75311.0
2018-03-19 15:15:00,43.24,43.3,43.24,43.29,96452.0,34.5028,34.5507,34.5028,34.5427,96452.0
2018-03-19 15:20:00,43.28,43.31,43.22,43.22,85993.0,34.5347,34.5586,34.4868,34.4868,85993.0
2018-03-19 15:25:00,43.23,43.28,43.23,43.26,90490.0,34.4948,34.5347,34.4948,34.5187,90490.0
2018-03-19 15:30:00,43.26,43.28,43.23,43.26,98932.0,34.5187,34.5347,34.4948,34.5187,98932.0
2018-03-19 15:35:00,43.25,43.28,43.22,43.27,152993.0,34.5108,34.5347,34.4868,34.5267,152993.0
2018-03-19 15:40:00,43.26,43.28,43.23,43.24,167488.0,34.5187,34.5347,34.4948,34.5028,167488.0
2018-03-19 15:45:00,43.25,43.31,43.24,43.27,329042.0,34.5108,34.5586,34.5028,34.5267,329042.0
2018-03-19 15:50:00,43.26,43.3,43.25,43.28,289922.0,34.5187,34.5507,34.5108,34.5347,289922.0
2018-03-19 15:55:00,43.28,43.35,43.26,43.27,1301894.0,34.5347,34.5905,34.5187,34.5267,1301894.0
2018-03-20 09:30:00,43.32,43.48,43.32,43.35,340631.0,34.5666,34.6943,34.5666,34.5905,340631.0
2018-03-20 09:35:00,43.35,43.41,43.29,43.35,114157.0,34.5905,34.6384,34.5427,34.5905,114157.0
2018-03-20 09:40:00,43.36,43.39,43.32,43.36,102601.0,34.5985,34.6225,34.5666,34.5985,102601.0
2018-03-20 09:45:00,43.36,43.4,43.3,43.3,79907.0,34.5985,34.6304,34.5507,34.5507,79907.0
2018-03-20 09:50:00,43.31,43.36,43.3,43.32,72844.0,34.5586,34.5985,34.5507,34.5666,72844.0
2018-03-20 09:55:00,43.32,43.32,43.27,43.29,67972.0,34.5666,34.5666,34.5267,34.5427,67972.0
2018-03-20 10:00:00,43.29,43.32,43.26,43.29,156420.0,34.5427,34.5666,34.5187,34.5427,156420.0
2018-03-20 10:05:00,43.29,43.31,43.24,43.27,69718.0,34.5427,34.5586,34.5028,34.5267,69718.0
2018-03-20 10:10:00,43.28,43.29,43.21,43.22,49624.0,34.5347,34.5427,34.4788,34.4868,49624.0
2018-03-20 10:15:00,43.23,43.24,43.19,43.2,99885.0,34.4948,34.5028,34.4629,34.4709,99885.0
2018-03-20 10:20:00,43.2,43.26,43.19,43.24,95209.0,34.4709,34.5187,34.4629,34.5028,95209.0
2018-03-20 10:25:00,43.25,43.28,43.22,43.28,86916.0,34.5108,34.5347,34.4868,34.5347,86916.0
2018-03-20 10:30:00,43.27,43.3,43.22,43.22,90442.0,34.5267,34.5507,34.4868,34.4868,90442.0
2018-03-20 10:35:00,43.22,43.22,43.17,43.19,59553.0,34.4868,34.4868,34.4469,34.4629,59553.0
2018-03-20 10:40:00,43.2,43.22,43.16,43.18,61624.0,34.4709,34.4868,34.4389,34.4549,61624.0
2018-03-20 10:45:00,43.18,43.2,43.16,43.16,54955.0,34.4549,34.4709,34.4389,34.4389,54955.0
2018-03-20 10:50:00,43.15,43.19,43.13,43.17,58174.0,34.431,34.4629,34.415,34.4469,58174.0
2018-03-20 10:55:00,43.17,43.17,43.13,43.15,60160.0,34.4469,34.4469,34.415,34.431,60160.0
2018-03-20 11:00:00,43.15,43.21,43.14,43.19,124316.0,34.431,34.4788,34.423,34.4629,124316.0
2018-03-20 11:05:00,43.2,43.23,43.19,43.2,63008.0,34.4709,34.4948,34.4629,34.4709,63008.0
2018-03-20 11:10:00,43.21,43.23,43.18,43.18,87351.0,34.4788,34.4948,34.4549,34.4549,87351.0
2018-03-20 11:15:00,43.19,43.22,43.16,43.17,78885.0,34.4629,34.4868,34.4389,34.4469,78885.0
2018-03-20 11:20:00,43.18,43.19,43.15,43.16,54705.0,34.4549,34.4629,34.431,34.4389,54705.0
2018-03-20 11:25:00,43.16,43.19,43.16,43.19,51779.0,34.4389,34.4629,34.4389,34.4629,51779.0
2018-03-20 11:30:00,43.19,43.21,43.17,43.17,52477.0,34.4629,34.4788,34.4469,34.4469,52477.0
2018-03-20 11:35:00,43.17,43.18,43.16,43.16,47534.0,34.4469,34.4549,34.4389,34.4389,47534.0
2018-03-20 11:40:00,43.15,43.16,43.13,43.14,42630.0,34.431,34.4389,34.415,34.423,42630.0
2018-03-20 11:45:00,43.14,43.15,43.12,43.12,56743.0,34.423,34.431,34.407,34.407,56743.0
2018-03-20 11:50:00,43.13,43.13,43.07,43.08,89863.0,34.415,34.415,34.3671,34.3751,89863.0
2018-03-20 11:55:00,43.09,43.14,43.07,43.12,50466.0,34.3831,34.423,34.3671,34.407,50466.0
2018-03-20 12:00:00,43.13,43.16,43.11,43.16,51777.0,34.415,34.4389,34.399,34.4389,51777.0
2018-03-20 12:05:00,43.16,43.16,43.12,43.13,46320.0,34.4389,34.4389,34.407,34.415,46320.0
2018-03-20 12:10:00,43.12,43.18,43.12,43.18,69559.0,34.407,34.4549,34.407,34.4549,69559.0
2018-03-20 12:15:00,43.18,43.19,43.14,43.15,84613.0,34.4549,34.4629,34.423,34.431,84613.0
2018-03-20 12:20:00,43.15,43.15,43.11,43.15,117084.0,34.431,34.431,34.399,34.431,117084.0
2018-03-20 12:25:00,43.15,43.17,43.14,43.15,38480.0,34.431,34.4469,34.423,34.431,38480.0
2018-03-20 12:30:00,43.15,43.17,43.15,43.16,136276.0,34.431,34.4469,34.431,34.4389,136276.0
2018-03-20 12:35:00,43.15,43.16,43.09,43.09,47431.0,34.431,34.4389,34.3831,34.3831,47431.0
2018-03-20 12:40:00,43.09,43.12,43.08,43.12,42430.0,34.3831,34.407,34.3751,34.407,42430.0
2018-03-20 12:45:00,43.12,43.14,43.1,43.11,61250.0,34.407,34.423,34.3911,34.399,61250.0
2018-03-20 12:50:00,43.11,43.11,43.07,43.09,78453.0,34.399,34.399,34.3671,34.3831,78453.0
2018-03-20 12:55:00,43.09,43.1,43.05,43.07,57118.0,34.3831,34.3911,34.3512,34.3671,57118.0
2018-03-20 13:00:00,43.07,43.07,43.05,43.06,39661.0,34.3671,34.3671,34.3512,34.3591,39661.0
2018-03-20 13:05:00,43.07,43.07,43.05,43.06,38594.0,34.3671,34.3671,34.3512,34.3591,38594.0
2018-03-20 13:10:00,43.06,43.07,43.05,43.07,39671.0,34.3591,34.3671,34.3512,34.3671,39671.0
2018-03-20 13:15:00,43.06,43.08,43.02,43.04,143667.0,34.3591,34.3751,34.3272,34.3432,143667.0
2018-03-20 13:20:00,43.03,43.03,43.01,43.01,69548.0,34.3352,34.3352,34.3192,34.3192,69548.0
2018-03-20 13:25:00,43.01,43.04,43.01,43.04,53174.0,34.3192,34.3432,34.3192,34.3432,53174.0
2018-03-20 13:30:00,43.03,43.05,43.02,43.03,38975.0,34.3352,34.3512,34.3272,34.3352,38975.0
2018-03-20 13:35:00,43.02,43.04,43.01,43.03,71914.0,34.3272,34.3432,34.3192,34.3352,71914.0
2018-03-20 13:40:00,43.04,43.05,43.03,43.04,84479.0,34.3432,34.3512,34.3352,34.3432,84479.0
2018-03-20 13:45:00,43.05,43.06,43.03,43.06,32925.0,34.3512,34.3591,34.3352,34.3591,32925.0
2018-03-20 13:50:00,43.05,43.07,43.05,43.07,83658.0,34.3512,34.3671,34.3512,34.3671,83658.0
2018-03-20 13:55:00,43.07,43.08,43.06,43.07,42206.0,34.3671,34.3751,34.3591,34.3671,42206.0
2018-03-20 14:00:00,43.07,43.12,43.05,43.1,102590.0,34.3671,34.407,34.3512,34.3911,102590.0
2018-03-20 14:05:00,43.1,43.13,43.07,43.07,98343.0,34.3911,34.415,34.3671,34.3671,98343.0
2018-03-20 14:10:00,43.08,43.1,43.08,43.1,59121.0,34.3751,34.3911,34.3751,34.3911,59121.0
2018-03-20 14:15:00,43.09,43.11,43.09,43.11,110151.0,34.3831,34.399,34.3831,34.399,110151.0
2018-03-20 14:20:00,43.1,43.12,43.1,43.11,65785.0,34.3911,34.407,34.3911,34.399,65785.0
2018-03-20 14:25:00,43.11,43.15,43.1,43.15,80865.0,34.399,34.431,34.3911,34.431,80865.0
2018-03-20 14:30:00,43.14,43.15,43.13,43.14,97741.0,34.423,34.431,34.415,34.423,97741.0
2018-03-20 14:35:00,43.14,43.16,43.12,43.14,100063.0,34.423,34.4389,34.407,34.423,100063.0
2018-03-20 14:40:00,43.14,43.15,43.12,43.15,93891.0,34.423,34.431,34.407,34.431,93891.0
2018-03-20 14:45:00,43.15,43.17,43.14,43.15,85815.0,34.431,34.4469,34.423,34.431,85815.0
2018-03-20 14:50:00,43.15,43.17,43.11,43.14,152608.0,34.431,34.4469,34.399,34.423,152608.0
2018-03-20 14:55:00,43.14,43.15,43.1,43.15,76055.0,34.423,34.431,34.3911,34.431,76055.0
2018-03-20 15:00:00,43.15,43.17,43.14,43.16,84414.0,34.431,34.4469,34.423,34.4389,84414.0
2018-03-20 15:05:00,43.17,43.2,43.15,43.16,83495.0,34.4469,34.4709,34.431,34.4389,83495.0
2018-03-20 15:10:00,43.15,43.17,43.14,43.16,96759.0,34.431,34.4469,34.423,34.4389,96759.0
2018-03-20 15:15:00,43.16,43.17,43.12,43.14,138281.0,34.4389,34.4469,34.407,34.423,138281.0
2018-03-20 15:20:00,43.14,43.19,43.12,43.13,214630.0,34.423,34.4629,34.407,34.415,214630.0
2018-03-20 15:25:00,43.13,43.13,43.1,43.11,182987.0,34.415,34.415,34.3911,34.399,182987.0
2018-03-20 15:30:00,43.1,43.15,43.1,43.15,173941.0,34.3911,34.431,34.3911,34.431,173941.0
2018-03-20 15:35:00,43.15,43.15,43.1,43.14,178306.0,34.431,34.431,34.3911,34.423,178306.0
2018-03-20 15:40:00,43.13,43.16,43.12,43.14,181404.0,34.415,34.4389,34.407,34.423,181404.0
2018-03-20 15:45:00,43.14,43.17,43.14,43.16,325379.0,34.423,34.4469,34.423,34.4389,325379.0
2018-03-20 15:50:00,43.15,43.17,43.14,43.16,316420.0,34.431,34.4469,34.423,34.4389,316420.0
2018-03-20 15:55:00,43.16,43.17,43.1,43.16,1922046.0,34.4389,34.4469,34.3911,34.4389,1922046.0
2018-03-21 09:30:00,43.13,43.18,43.07,43.12,328247.0,34.415,34.4549,34.3671,34.407,328247.0
2018-03-21 09:35:00,43.13,43.17,43.11,43.12,107835.0,34.415,34.4469,34.399,34.407,107835.0
2018-03-21 09:40:00,43.12,43.13,42.93,42.95,165740.0,34.407,34.415,34.2554,34.2714,165740.0
2018-03-21 09:45:00,42.94,42.97,42.9,42.94,195124.0,34.2634,34.2873,34.2315,34.2634,195124.0
2018-03-21 09:50:00,42.95,43.0,42.93,42.99,278636.0,34.2714,34.3113,34.2554,34.3033,278636.0
2018-03-21 09:55:00,42.98,43.06,42.98,43.02,135860.0,34.2953,34.3591,34.2953,34.3272,135860.0
2018-03-21 10:00:00,43.02,43.05,42.99,43.05,151079.0,34.3272,34.3512,34.3033,34.3512,151079.0
2018-03-21 10:05:00,43.04,43.08,43.03,43.08,110033.0,34.3432,34.3751,34.3352,34.3751,110033.0
2018-03-21 10:10:00,43.08,43.1,43.05,43.07,113316.0,34.3751,34.3911,34.3512,34.3671,113316.0
2018-03-21 10:15:00,43.08,43.1,43.06,43.07,91499.0,34.3751,34.3911,34.3591,34.3671,91499.0
2018-03-21 10:20:00,43.07,43.07,43.0,43.01,74734.0,34.3671,34.3671,34.3113,34.3192,74734.0
2018-03-21 10:25:00,43.01,43.02,42.98,43.0,79035.0,34.3192,34.3272,34.2953,34.3113,79035.0
2018-03-21 10:30:00,43.0,43.03,42.98,42.98,52455.0,34.3113,34.3352,34.2953,34.2953,52455.0
2018-03-21 10:35:00,42.99,43.02,42.97,43.02,55203.0,34.3033,34.3272,34.2873,34.3272,55203.0
2018-03-21 10:40:00,43.02,43.05,43.01,43.03,73458.0,34.3272,34.3512,34.3192,34.3352,73458.0
2018-03-21 10:45:00,43.02,43.05,43.02,43.03,57677.0,34.3272,34.3512,34.3272,34.3352,57677.0
2018-03-21 10:50:00,43.02,43.07,43.01,43.07,58160.0,34.3272,34.3671,34.3192,34.3671,58160.0
2018-03-21 10:55:00,43.06,43.08,43.03,43.07,78607.0,34.3591,34.3751,34.3352,34.3671,78607.0
2018-03-21 11:00:00,43.07,43.07,43.02,43.04,73284.0,34.3671,34.3671,34.3272,34.3432,73284.0
2018-03-21 11:05:00,43.04,43.04,42.99,43.0,70442.0,34.3432,34.3432,34.3033,34.3113,70442.0
2018-03-21 11:10:00,43.0,43.02,42.99,43.01,74927.0,34.3113,34.3272,34.3033,34.3192,74927.0
2018-03-21 11:15:00,43.01,43.03,42.99,43.0,200485.0,34.3192,34.3352,34.3033,34.3113,200485.0
2018-03-21 11:20:00,42.99,43.03,42.98,43.0,208062.0,34.3033,34.3352,34.2953,34.3113,208062.0
2018-03-21 11:25:00,43.01,43.02,42.99,43.0,669778.0,34.3192,34.3272,34.3033,34.3113,669778.0
2018-03-21 11:30:00,43.0,43.01,42.98,42.99,83033.0,34.3113,34.3192,34.2953,34.3033,83033.0
2018-03-21 11:35:00,43.0,43.03,42.99,43.01,109341.0,34.3113,34.3352,34.3033,34.3192,109341.0
2018-03-21 11:40:00,43.02,43.03,42.95,42.96,88007.0,34.3272,34.3352,34.2714,34.2794,88007.0
2018-03-21 11:45:00,42.96,42.96,42.92,42.93,36795.0,34.2794,34.2794,34.2474,34.2554,36795.0
2018-03-21 11:50:00,42.92,43.0,42.89,43.0,205830.0,34.2474,34.3113,34.2235,34.3113,205830.0
2018-03-21 11:55:00,42.99,43.03,42.99,43.01,190940.0,34.3033,34.3352,34.3033,34.3192,190940.0
2018-03-21 12:00:00,43.01,43.01,42.96,42.98,66139.0,34.3192,34.3192,34.2794,34.2953,66139.0
2018-03-21 12:05:00,42.98,43.0,42.97,42.98,60364.0,34.2953,34.3113,34.2873,34.2953,60364.0
2018-03-21 12:10:00,42.98,42.99,42.96,42.99,59271.0,34.2953,34.3033,34.2794,34.3033,59271.0
2018-03-21 12:15:00,42.98,42.99,42.95,42.97,77284.0,34.2953,34.3033,34.2714,34.2873,77284.0
2018-03-21 12:20:00,42.96,43.01,42.96,43.0,45925.0,34.2794,34.3192,34.2794,34.3113,45925.0
2018-03-21 12:25:00,43.0,43.02,43.0,43.01,25615.0,34.3113,34.3272,34.3113,34.3192,25615.0
2018-03-21 12:30:00,43.02,43.03,42.99,43.02,110768.0,34.3272,34.3352,34.3033,34.3272,110768.0
2018-03-21 12:35:00,43.03,43.07,43.02,43.06,42618.0,34.3352,34.3671,34.3272,34.3591,42618.0
2018-03-21 12:40:00,43.06,43.07,43.04,43.05,43263.0,34.3591,34.3671,34.3432,34.3512,43263.0
2018-03-21 12:45:00,43.06,43.07,43.05,43.07,34533.0,34.3591,34.3671,34.3512,34.3671,34533.0
2018-03-21 12:50:00,43.06,43.08,43.05,43.07,31744.0,34.3591,34.3751,34.3512,34.3671,31744.0
2018-03-21 12:55:00,43.07,43.11,43.07,43.09,43526.0,34.3671,34.399,34.3671,34.3831,43526.0
2018-03-21 13:00:00,43.09,43.12,43.09,43.1,39695.0,34.3831,34.407,34.3831,34.3911,39695.0
2018-03-21 13:05:00,43.11,43.11,43.06,43.07,70368.0,34.399,34.399,34.3591,34.3671,70368.0
2018-03-21 13:10:00,43.06,43.09,43.05,43.05,22616.0,34.3591,34.3831,34.3512,34.3512,22616.0
2018-03-21 13:15:00,43.05,43.08,43.05,43.08,25660.0,34.3512,34.3751,34.3512,34.3751,25660.0
2018-03-21 13:20:00,43.08,43.08,43.04,43.05,24343.0,34.3751,34.3751,34.3432,34.3512,24343.0
2018-03-21 13:25:00,43.05,43.07,43.03,43.05,28926.0,34.3512,34.3671,34.3352,34.3512,28926.0
2018-03-21 13:30:00,43.05,43.09,43.04,43.07,17587.0,34.3512,34.3831,34.3432,34.3671,17587.0
2018-03-21 13:35:00,43.07,43.08,43.05,43.07,32960.0,34.3671,34.3751,34.3512,34.3671,32960.0
2018-03-21 13:40:00,43.07,43.08,43.05,43.05,20114.0,34.3671,34.3751,34.3512,34.3512,20114.0
2018-03-21 13:45:00,43.05,43.09,43.05,43.07,32715.0,34.3512,34.3831,34.3512,34.3671,32715.0
2018-03-21 13:50:00,43.08,43.11,43.07,43.1,39544.0,34.3751,34.399,34.3671,34.3911,39544.0
2018-03-21 13:55:00,43.1,43.16,43.09,43.13,108679.0,34.3911,34.4389,34.3831,34.415,108679.0
2018-03-21 14:00:00,43.13,43.45,42.9,43.02,265360.0,34.415,34.6703,34.2315,34.3272,265360.0
2018-03-21 14:05:00,43.03,43.16,43.02,43.12,88909.0,34.3352,34.4389,34.3272,34.407,88909.0
2018-03-21 14:10:00,43.11,43.12,43.05,43.1,106674.0,34.399,34.407,34.3512,34.3911,106674.0
2018-03-21 14:15:00,43.11,43.17,43.1,43.12,116125.0,34.399,34.4469,34.3911,34.407,116125.0
2018-03-21 14:20:00,43.13,43.16,43.08,43.14,135617.0,34.415,34.4389,34.3751,34.423,135617.0
2018-03-21 14:25:00,43.12,43.14,43.03,43.03,110360.0,34.407,34.423,34.3352,34.3352,110360.0
2018-03-21 14:30:00,43.03,43.06,42.97,43.04,84553.0,34.3352,34.3591,34.2873,34.3432,84553.0
2018-03-21 14:35:00,43.04,43.05,42.92,42.94,124267.0,34.3432,34.3512,34.2474,34.2634,124267.0
2018-03-21 14:40:00,42.93,42.98,42.9,42.98,218823.0,34.2554,34.2953,34.2315,34.2953,218823.0
2018-03-21 14:45:00,42.98,42.98,42.89,42.9,129360.0,34.2953,34.2953,34.2235,34.2315,129360.0
2018-03-21 14:50:00,42.9,42.91,42.79,42.87,180938.0,34.2315,34.2395,34.1437,34.2075,180938.0
2018-03-21 14:55:00,42.87,42.89,42.85,42.87,113137.0,34.2075,34.2235,34.1916,34.2075,113137.0
2018-03-21 15:00:00,42.87,42.99,42.86,42.96,136192.0,34.2075,34.3033,34.1996,34.2794,136192.0
2018-03-21 15:05:00,42.97,43.03,42.91,43.02,84135.0,34.2873,34.3352,34.2395,34.3272,84135.0
2018-03-21 15:10:00,43.03,43.13,42.98,43.12,118465.0,34.3352,34.415,34.2953,34.407,118465.0
2018-03-21 15:15:00,43.12,43.13,43.05,43.1,94476.0,34.407,34.415,34.3512,34.3911,94476.0
2018-03-21 15:20:00,43.1,43.14,43.09,43.13,113687.0,34.3911,34.423,34.3831,34.415,113687.0
2018-03-21 15:25:00,43.13,43.13,43.07,43.1,134101.0,34.415,34.415,34.3671,34.3911,134101.0
2018-03-21 15:30:00,43.1,43.16,43.08,43.16,160131.0,34.3911,34.4389,34.3751,34.4389,160131.0
2018-03-21 15:35:00,43.16,43.16,43.1,43.12,136852.0,34.4389,34.4389,34.3911,34.407,136852.0
2018-03-21 15:40:00,43.12,43.14,43.1,43.12,191178.0,34.407,34.423,34.3911,34.407,191178.0
2018-03-21 15:45:00,43.11,43.2,43.1,43.18,296947.0,34.399,34.4709,34.3911,34.4549,296947.0
2018-03-21 15:50:00,43.18,43.18,43.15,43.17,448405.0,34.4549,34.4549,34.431,34.4469,448405.0
2018-03-21 15:55:00,43.16,43.17,43.01,43.01,734456.0,34.4389,34.4469,34.3192,34.3192,734456.0
2018-03-22 09:30:00,42.88,42.94,42.77,42.89,340103.0,34.2155,34.2634,34.1277,34.2235,340103.0
2018-03-22 09:35:00,42.88,42.97,42.87,42.93,144064.0,34.2155,34.2873,34.2075,34.2554,144064.0
2018-03-22 09:40:00,42.93,43.05,42.89,43.03,279660.0,34.2554,34.3512,34.2235,34.3352,279660.0
2018-03-22 09:45:00,43.03,43.11,43.0,43.1,185577.0,34.3352,34.399,34.3113,34.3911,185577.0
2018-03-22 09:50:00,43.11,43.11,43.01,43.02,184673.0,34.399,34.399,34.3192,34.3272,184673.0
2018-03-22 09:55:00,43.02,43.1,42.95,42.97,119163.0,34.3272,34.3911,34.2714,34.2873,119163.0
2018-03-22 10:00:00,42.97,43.05,42.96,43.02,112037.0,34.2873,34.3512,34.2794,34.3272,112037.0
2018-03-22 10:05:00,43.02,43.03,42.97,42.98,73484.0,34.3272,34.3352,34.2873,34.2953,73484.0
2018-03-22 10:10:00,42.99,43.08,42.95,43.06,117969.0,34.3033,34.3751,34.2714,34.3591,117969.0
2018-03-22 10:15:00,43.06,43.08,43.0,43.07,101846.0,34.3591,34.3751,34.3113,34.3671,101846.0
2018-03-22 10:20:00,43.06,43.07,42.99,43.0,71688.0,34.3591,34.3671,34.3033,34.3113,71688.0
2018-03-22 10:25:00,42.99,43.03,42.98,43.03,60406.0,34.3033,34.3352,34.2953,34.3352,60406.0
2018-03-22 10:30:00,43.02,43.05,42.98,43.02,87187.0,34.3272,34.3512,34.2953,34.3272,87187.0
2018-03-22 10:35:00,43.02,43.04,42.97,43.03,87420.0,34.3272,34.3432,34.2873,34.3352,87420.0
2018-03-22 10:40:00,43.04,43.04,43.0,43.02,78935.0,34.3432,34.3432,34.3113,34.3272,78935.0
2018-03-22 10:45:00,43.02,43.04,42.96,43.02,109188.0,34.3272,34.3432,34.2794,34.3272,109188.0
2018-03-22 10:50:00,43.03,43.06,43.0,43.05,69865.0,34.3352,34.3591,34.3113,34.3512,69865.0
2018-03-22 10:55:00,43.05,43.11,43.01,43.1,144057.0,34.3512,34.399,34.3192,34.3911,144057.0
2018-03-22 11:00:00,43.09,43.12,43.07,43.09,76833.0,34.3831,34.407,34.3671,34.3831,76833.0
2018-03-22 11:05:00,43.09,43.1,43.03,43.03,65616.0,34.3831,34.3911,34.3352,34.3352,65616.0
2018-03-22 11:10:00,43.04,43.08,43.03,43.05,75118.0,34.3432,34.3751,34.3352,34.3512,75118.0
2018-03-22 11:15:00,43.05,43.05,43.02,43.05,51790.0,34.3512,34.3512,34.3272,34.3512,51790.0
2018-03-22 11:20:00,43.04,43.06,43.02,43.05,77741.0,34.3432,34.3591,34.3272,34.3512,77741.0
2018-03-22 11:25:00,43.06,43.12,43.03,43.12,197781.0,34.3591,34.407,34.3352,34.407,197781.0
2018-03-22 11:30:00,43.12,43.22,43.12,43.2,112205.0,34.407,34.4868,34.407,34.4709,112205.0
2018-03-22 11:35:00,43.2,43.2,43.15,43.19,64508.0,34.4709,34.4709,34.431,34.4629,64508.0
2018-03-22 11:40:00,43.19,43.2,43.15,43.18,65254.0,34.4629,34.4709,34.431,34.4549,65254.0
2018-03-22 11:45:00,43.18,43.22,43.14,43.21,49609.0,34.4549,34.4868,34.423,34.4788,49609.0
2018-03-22 11:50:00,43.21,43.23,43.18,43.23,141576.0,34.4788,34.4948,34.4549,34.4948,141576.0
2018-03-22 11:55:00,43.23,43.24,43.17,43.19,55939.0,34.4948,34.5028,34.4469,34.4629,55939.0
2018-03-22 12:00:00,43.18,43.23,43.13,43.22,102372.0,34.4549,34.4948,34.415,34.4868,102372.0
2018-03-22 12:05:00,43.21,43.24,43.2,43.21,101509.0,34.4788,34.5028,34.4709,34.4788,101509.0
2018-03-22 12:10:00,43.22,43.25,43.2,43.24,114612.0,34.4868,34.5108,34.4709,34.5028,114612.0
2018-03-22 12:15:00,43.23,43.34,43.22,43.3,198150.0,34.4948,34.5826,34.4868,34.5507,198150.0
2018-03-22 12:20:00,43.29,43.33,43.28,43.29,199482.0,34.5427,34.5746,34.5347,34.5427,199482.0
2018-03-22 12:25:00,43.28,43.37,43.26,43.34,185541.0,34.5347,34.6065,34.5187,34.5826,185541.0
2018-03-22 12:30:00,43.34,43.35,43.25,43.3,102730.0,34.5826,34.5905,34.5108,34.5507,102730.0
2018-03-22 12:35:00,43.3,43.33,43.22,43.22,76335.0,34.5507,34.5746,34.4868,34.4868,76335.0
2018-03-22 12:40:00,43.22,43.23,43.14,43.15,49883.0,34.4868,34.4948,34.423,34.431,49883.0
2018-03-22 12:45:00,43.15,43.24,43.13,43.23,92755.0,34.431,34.5028,34.415,34.4948,92755.0
2018-03-22 12:50:00,43.23,43.27,43.17,43.18,57576.0,34.4948,34.5267,34.4469,34.4549,57576.0
2018-03-22 12:55:00,43.19,43.2,43.1,43.13,58852.0,34.4629,34.4709,34.3911,34.415,58852.0
2018-03-22 13:00:00,43.12,43.12,43.06,43.1,78218.0,34.407,34.407,34.3591,34.3911,78218.0
2018-03-22 13:05:00,43.1,43.16,43.08,43.14,76789.0,34.3911,34.4389,34.3751,34.423,76789.0
2018-03-22 13:10:00,43.13,43.19,43.1,43.19,67231.0,34.415,34.4629,34.3911,34.4629,67231.0
2018-03-22 13:15:00,43.19,43.21,43.15,43.16,49244.0,34.4629,34.4788,34.431,34.4389,49244.0
2018-03-22 13:20:00,43.15,43.2,43.14,43.18,65821.0,34.431,34.4709,34.423,34.4549,65821.0
2018-03-22 13:25:00,43.19,43.24,43.17,43.21,56179.0,34.4629,34.5028,34.4469,34.4788,56179.0
2018-03-22 13:30:00,43.22,43.25,43.2,43.22,62724.0,34.4868,34.5108,34.4709,34.4868,62724.0
2018-03-22 13:35:00,43.23,43.26,43.2,43.21,84129.0,34.4948,34.5187,34.4709,34.4788,84129.0
2018-03-22 13:40:00,43.2,43.24,43.18,43.22,67937.0,34.4709,34.5028,34.4549,34.4868,67937.0
2018-03-22 13:45:00,43.22,43.25,43.17,43.19,70556.0,34.4868,34.5108,34.4469,34.4629,70556.0
2018-03-22 13:50:00,43.18,43.2,43.16,43.16,41911.0,34.4549,34.4709,34.4389,34.4389,41911.0
2018-03-22 13:55:00,43.16,43.21,43.14,43.18,60223.0,34.4389,34.4788,34.423,34.4549,60223.0
2018-03-22 14:00:00,43.18,43.19,43.1,43.1,118840.0,34.4549,34.4629,34.3911,34.3911,118840.0
2018-03-22 14:05:00,43.11,43.12,43.08,43.09,46789.0,34.399,34.407,34.3751,34.3831,46789.0
2018-03-22 14:10:00,43.09,43.1,43.06,43.09,64557.0,34.3831,34.3911,34.3591,34.3831,64557.0
2018-03-22 14:15:00,43.09,43.1,43.07,43.08,48269.0,34.3831,34.3911,34.3671,34.3751,48269.0
2018-03-22 14:20:00,43.07,43.09,43.05,43.05,86063.0,34.3671,34.3831,34.3512,34.3512,86063.0
2018-03-22 14:25:00,43.06,43.07,43.02,43.03,116457.0,34.3591,34.3671,34.3272,34.3352,116457.0
2018-03-22 14:30:00,43.02,43.03,42.99,43.01,111566.0,34.3272,34.3352,34.3033,34.3192,111566.0
2018-03-22 14:35:00,43.02,43.05,43.01,43.04,70808.0,34.3272,34.3512,34.3192,34.3432,70808.0
2018-03-22 14:40:00,43.05,43.09,43.05,43.06,61722.0,34.3512,34.3831,34.3512,34.3591,61722.0
2018-03-22 14:45:00,43.05,43.1,43.05,43.08,57390.0,34.3512,34.3911,34.3512,34.3751,57390.0
2018-03-22 14:50:00,43.07,43.08,43.03,43.04,81067.0,34.3671,34.3751,34.3352,34.3432,81067.0
2018-03-22 14:55:00,43.03,43.04,42.97,42.99,130176.0,34.3352,34.3432,34.2873,34.3033,130176.0
2018-03-22 15:00:00,42.99,43.08,42.97,43.05,115626.0,34.3033,34.3751,34.2873,34.3512,115626.0
2018-03-22 15:05:00,43.04,43.05,42.96,42.97,151413.0,34.3432,34.3512,34.2794,34.2873,151413.0
2018-03-22 15:10:00,42.98,43.01,42.95,42.95,112168.0,34.2953,34.3192,34.2714,34.2714,112168.0
2018-03-22 15:15:00,42.96,42.96,42.89,42.93,127178.0,34.2794,34.2794,34.2235,34.2554,127178.0
2018-03-22 15:20:00,42.93,43.02,42.92,42.98,112856.0,34.2554,34.3272,34.2474,34.2953,112856.0
2018-03-22 15:25:00,42.99,43.0,42.95,42.97,114243.0,34.3033,34.3113,34.2714,34.2873,114243.0
2018-03-22 15:30:00,42.97,42.98,42.9,42.93,193701.0,34.2873,34.2953,34.2315,34.2554,193701.0
2018-03-22 15:35:00,42.94,42.94,42.89,42.9,188223.0,34.2634,34.2634,34.2235,34.2315,188223.0
2018-03-22 15:40:00,42.9,42.91,42.85,42.86,223015.0,34.2315,34.2395,34.1916,34.1996,223015.0
2018-03-22 15:45:00,42.85,42.85,42.7,42.78,552426.0,34.1916,34.1916,34.0719,34.1357,552426.0
2018-03-22 15:50:00,42.78,42.85,42.75,42.78,424545.0,34.1357,34.1916,34.1118,34.1357,424545.0
2018-03-22 15:55:00,42.77,42.85,42.73,42.76,1187226.0,34.1277,34.1916,34.0958,34.1198,1187226.0
2018-03-23 09:30:00,42.82,42.99,42.79,42.97,415920.0,34.1676,34.3033,34.1437,34.2873,415920.0
2018-03-23 09:35:00,42.97,43.06,42.97,43.05,210711.0,34.2873,34.3591,34.2873,34.3512,210711.0
2018-03-23 09:40:00,43.04,43.07,42.99,43.02,118657.0,34.3432,34.3671,34.3033,34.3272,118657.0
2018-03-23 09:45:00,43.02,43.13,43.01,43.11,139069.0,34.3272,34.415,34.3192,34.399,139069.0
2018-03-23 09:50:00,43.11,43.11,43.05,43.09,145466.0,34.399,34.399,34.3512,34.3831,145466.0
2018-03-23 09:55:00,43.09,43.15,43.04,43.12,110611.0,34.3831,34.431,34.3432,34.407,110611.0
2018-03-23 10:00:00,43.11,43.15,43.06,43.1,143460.0,34.399,34.431,34.3591,34.3911,143460.0
2018-03-23 10:05:00,43.1,43.11,43.04,43.1,118793.0,34.3911,34.399,34.3432,34.3911,118793.0
2018-03-23 10:10:00,43.1,43.16,43.04,43.06,114412.0,34.3911,34.4389,34.3432,34.3591,114412.0
2018-03-23 10:15:00,43.05,43.1,43.02,43.02,137841.0,34.3512,34.3911,34.3272,34.3272,137841.0
2018-03-23 10:20:00,43.03,43.07,43.0,43.07,61066.0,34.3352,34.3671,34.3113,34.3671,61066.0
2018-03-23 10:25:00,43.07,43.1,43.02,43.04,83518.0,34.3671,34.3911,34.3272,34.3432,83518.0
2018-03-23 10:30:00,43.04,43.05,42.93,42.97,64001.0,34.3432,34.3512,34.2554,34.2873,64001.0
2018-03-23 10:35:00,42.97,42.97,42.88,42.9,66387.0,34.2873,34.2873,34.2155,34.2315,66387.0
2018-03-23 10:40:00,42.9,42.95,42.88,42.91,77954.0,34.2315,34.2714,34.2155,34.2395,77954.0
2018-03-23 10:45:00,42.91,42.93,42.85,42.87,97534.0,34.2395,34.2554,34.1916,34.2075,97534.0
2018-03-23 10:50:00,42.88,42.89,42.84,42.87,78023.0,34.2155,34.2235,34.1836,34.2075,78023.0
2018-03-23 10:55:00,42.87,42.89,42.84,42.89,74448.0,34.2075,34.2235,34.1836,34.2235,74448.0
2018-03-23 11:00:00,42.89,42.93,42.83,42.85,63072.0,34.2235,34.2554,34.1756,34.1916,63072.0
2018-03-23 11:05:00,42.85,42.88,42.82,42.85,71603.0,34.1916,34.2155,34.1676,34.1916,71603.0
2018-03-23 11:10:00,42.86,42.88,42.83,42.87,55261.0,34.1996,34.2155,34.1756,34.2075,55261.0
2018-03-23 11:15:00,42.87,42.87,42.83,42.86,46041.0,34.2075,34.2075,34.1756,34.1996,46041.0
2018-03-23 11:20:00,42.85,42.95,42.85,42.95,188443.0,34.1916,34.2714,34.1916,34.2714,188443.0
2018-03-23 11:25:00,42.95,42.95,42.9,42.95,61608.0,34.2714,34.2714,34.2315,34.2714,61608.0
2018-03-23 11:30:00,42.95,42.99,42.94,42.96,65520.0,34.2714,34.3033,34.2634,34.2794,65520.0
2018-03-23 11:35:00,42.96,42.96,42.86,42.88,87323.0,34.2794,34.2794,34.1996,34.2155,87323.0
2018-03-23 11:40:00,42.87,42.9,42.85,42.88,70033.0,34.2075,34.2315,34.1916,34.2155,70033.0
2018-03-23 11:45:00,42.88,42.89,42.85,42.87,61312.0,34.2155,34.2235,34.1916,34.2075,61312.0
2018-03-23 11:50:00,42.87,42.88,42.81,42.82,96384.0,34.2075,34.2155,34.1597,34.1676,96384.0
2018-03-23 11:55:00,42.81,42.81,42.75,42.76,98214.0,34.1597,34.1597,34.1118,34.1198,98214.0
2018-03-23 12:00:00,42.75,42.83,42.75,42.8,75449.0,34.1118,34.1756,34.1118,34.1517,75449.0
2018-03-23 12:05:00,42.8,42.84,42.75,42.76,81586.0,34.1517,34.1836,34.1118,34.1198,81586.0
2018-03-23 12:10:00,42.76,42.79,42.72,42.73,80703.0,34.1198,34.1437,34.0878,34.0958,80703.0
2018-03-23 12:15:00,42.72,42.75,42.69,42.7,68526.0,34.0878,34.1118,34.0639,34.0719,68526.0
2018-03-23 12:20:00,42.7,42.78,42.7,42.77,60215.0,34.0719,34.1357,34.0719,34.1277,60215.0
2018-03-23 12:25:00,42.77,42.85,42.77,42.81,58111.0,34.1277,34.1916,34.1277,34.1597,58111.0
2018-03-23 12:30:00,42.82,42.83,42.75,42.76,140844.0,34.1676,34.1756,34.1118,34.1198,140844.0
2018-03-23 12:35:00,42.76,42.79,42.72,42.72,171572.0,34.1198,34.1437,34.0878,34.0878,171572.0
2018-03-23 12:40:00,42.73,42.75,42.71,42.72,137003.0,34.0958,34.1118,34.0799,34.0878,137003.0
2018-03-23 12:45:00,42.72,42.83,42.71,42.8,71890.0,34.0878,34.1756,34.0799,34.1517,71890.0
2018-03-23 12:50:00,42.8,42.83,42.77,42.8,60897.0,34.1517,34.1756,34.1277,34.1517,60897.0
2018-03-23 12:55:00,42.79,42.8,42.75,42.79,53132.0,34.1437,34.1517,34.1118,34.1437,53132.0
2018-03-23 13:00:00,42.78,42.81,42.75,42.75,84717.0,34.1357,34.1597,34.1118,34.1118,84717.0
2018-03-23 13:05:00,42.75,42.8,42.73,42.79,79737.0,34.1118,34.1517,34.0958,34.1437,79737.0
2018-03-23 13:10:00,42.79,42.82,42.75,42.77,75991.0,34.1437,34.1676,34.1118,34.1277,75991.0
2018-03-23 13:15:00,42.77,42.79,42.75,42.77,64703.0,34.1277,34.1437,34.1118,34.1277,64703.0
2018-03-23 13:20:00,42.77,42.85,42.75,42.84,106656.0,34.1277,34.1916,34.1118,34.1836,106656.0
2018-03-23 13:25:00,42.84,42.85,42.77,42.81,88205.0,34.1836,34.1916,34.1277,34.1597,88205.0
2018-03-23 13:30:00,42.81,42.86,42.78,42.84,64946.0,34.1597,34.1996,34.1357,34.1836,64946.0
2018-03-23 13:35:00,42.83,42.85,42.8,42.81,74427.0,34.1756,34.1916,34.1517,34.1597,74427.0
2018-03-23 13:40:00,42.82,42.83,42.79,42.8,39609.0,34.1676,34.1756,34.1437,34.1517,39609.0
2018-03-23 13:45:00,42.8,42.85,42.8,42.84,53743.0,34.1517,34.1916,34.1517,34.1836,53743.0
2018-03-23 13:50:00,42.84,42.91,42.83,42.9,90720.0,34.1836,34.2395,34.1756,34.2315,90720.0
2018-03-23 13:55:00,42.9,42.91,42.87,42.9,64299.0,34.2315,34.2395,34.2075,34.2315,64299.0
2018-03-23 14:00:00,42.9,42.95,42.88,42.93,133744.0,34.2315,34.2714,34.2155,34.2554,133744.0
2018-03-23 14:05:00,42.93,42.94,42.89,42.92,66601.0,34.2554,34.2634,34.2235,34.2474,66601.0
2018-03-23 14:10:00,42.91,42.92,42.86,42.87,61294.0,34.2395,34.2474,34.1996,34.2075,61294.0
2018-03-23 14:15:00,42.87,42.94,42.85,42.91,178925.0,34.2075,34.2634,34.1916,34.2395,178925.0
2018-03-23 14:20:00,42.91,42.92,42.85,42.89,85856.0,34.2395,34.2474,34.1916,34.2235,85856.0
2018-03-23 14:25:00,42.89,42.89,42.83,42.86,82421.0,34.2235,34.2235,34.1756,34.1996,82421.0
2018-03-23 14:30:00,42.86,42.89,42.83,42.85,66502.0,34.1996,34.2235,34.1756,34.1916,66502.0
2018-03-23 14:35:00,42.85,42.85,42.8,42.82,71102.0,34.1916,34.1916,34.1517,34.1676,71102.0
2018-03-23 14:40:00,42.82,42.83,42.79,42.82,93705.0,34.1676,34.1756,34.1437,34.1676,93705.0
2018-03-23 14:45:00,42.82,42.82,42.73,42.75,131796.0,34.1676,34.1676,34.0958,34.1118,131796.0
2018-03-23 14:50:00,42.75,42.76,42.7,42.76,119893.0,34.1118,34.1198,34.0719,34.1198,119893.0
2018-03-23 14:55:00,42.75,42.76,42.58,42.59,195752.0,34.1118,34.1198,33.9761,33.9841,195752.0
2018-03-23 15:00:00,42.59,42.63,42.51,42.52,167109.0,33.9841,34.016,33.9203,33.9283,167109.0
2018-03-23 15:05:00,42.52,42.58,42.47,42.5,166141.0,33.9283,33.9761,33.8884,33.9123,166141.0
2018-03-23 15:10:00,42.5,42.58,42.47,42.52,175218.0,33.9123,33.9761,33.8884,33.9283,175218.0
2018-03-23 15:15:00,42.52,42.6,42.5,42.53,166998.0,33.9283,33.9921,33.9123,33.9362,166998.0
2018-03-23 15:20:00,42.53,42.55,42.38,42.38,178040.0,33.9362,33.9522,33.8165,33.8165,178040.0
2018-03-23 15:25:00,42.38,42.46,42.37,42.42,156117.0,33.8165,33.8804,33.8086,33.8485,156117.0
2018-03-23 15:30:00,42.42,42.44,42.35,42.41,174279.0,33.8485,33.8644,33.7926,33.8405,174279.0
2018-03-23 15:35:00,42.41,42.42,42.3,42.37,300823.0,33.8405,33.8485,33.7527,33.8086,300823.0
2018-03-23 15:40:00,42.39,42.42,42.29,42.32,326269.0,33.8245,33.8485,33.7447,33.7687,326269.0
2018-03-23 15:45:00,42.32,42.38,42.31,42.35,534810.0,33.7687,33.8165,33.7607,33.7926,534810.0
2018-03-23 15:50:00,42.35,42.35,42.29,42.33,765299.0,33.7926,33.7926,33.7447,33.7767,765299.0
2018-03-23 15:55:00,42.32,42.38,42.32,42.32,814578.0,33.7687,33.8165,33.7687,33.7687,814578.0
2018-03-26 09:30:00,42.61,42.65,42.51,42.55,465574.0,34.0001,34.032,33.9203,33.9522,465574.0
2018-03-26 09:35:00,42.56,42.76,42.54,42.75,209658.0,33.9602,34.1198,33.9442,34.1118,209658.0
2018-03-26 09:40:00,42.74,42.75,42.62,42.7,139159.0,34.1038,34.1118,34.0081,34.0719,139159.0
2018-03-26 09:45:00,42.69,42.74,42.68,42.73,85824.0,34.0639,34.1038,34.0559,34.0958,85824.0
2018-03-26 09:50:00,42.73,42.81,42.72,42.73,110819.0,34.0958,34.1597,34.0878,34.0958,110819.0
2018-03-26 09:55:00,42.74,42.75,42.68,42.7,100231.0,34.1038,34.1118,34.0559,34.0719,100231.0
2018-03-26 10:00:00,42.7,42.73,42.6,42.61,168963.0,34.0719,34.0958,33.9921,34.0001,168963.0
2018-03-26 10:05:00,42.62,42.62,42.54,42.56,71551.0,34.0081,34.0081,33.9442,33.9602,71551.0
2018-03-26 10:10:00,42.57,42.58,42.54,42.57,118915.0,33.9682,33.9761,33.9442,33.9682,118915.0
2018-03-26 10:15:00,42.58,42.62,42.54,42.61,114838.0,33.9761,34.0081,33.9442,34.0001,114838.0
2018-03-26 10:20:00,42.61,42.61,42.54,42.55,103794.0,34.0001,34.0001,33.9442,33.9522,103794.0
2018-03-26 10:25:00,42.56,42.6,42.52,42.53,111966.0,33.9602,33.9921,33.9283,33.9362,111966.0
2018-03-26 10:30:00,42.52,42.53,42.45,42.47,120982.0,33.9283,33.9362,33.8724,33.8884,120982.0
2018-03-26 10:35:00,42.48,42.54,42.47,42.52,110600.0,33.8963,33.9442,33.8884,33.9283,110600.0
2018-03-26 10:40:00,42.52,42.55,42.46,42.48,134717.0,33.9283,33.9522,33.8804,33.8963,134717.0
2018-03-26 10:45:00,42.47,42.52,42.43,42.51,131437.0,33.8884,33.9283,33.8564,33.9203,131437.0
2018-03-26 10:50:00,42.51,42.53,42.45,42.48,69063.0,33.9203,33.9362,33.8724,33.8963,69063.0
2018-03-26 10:55:00,42.48,42.5,42.42,42.44,102756.0,33.8963,33.9123,33.8485,33.8644,102756.0
2018-03-26 11:00:00,42.44,42.47,42.37,42.37,85441.0,33.8644,33.8884,33.8086,33.8086,85441.0
2018-03-26 11:05:00,42.37,42.39,42.32,42.39,159115.0,33.8086,33.8245,33.7687,33.8245,159115.0
2018-03-26 11:10:00,42.38,42.42,42.36,42.41,88050.0,33.8165,33.8485,33.8006,33.8405,88050.0
2018-03-26 11:15:00,42.42,42.42,42.32,42.34,117422.0,33.8485,33.8485,33.7687,33.7846,117422.0
2018-03-26 11:20:00,42.33,42.42,42.32,42.4,150621.0,33.7767,33.8485,33.7687,33.8325,150621.0
2018-03-26 11:25:00,42.39,42.42,42.36,42.38,81224.0,33.8245,33.8485,33.8006,33.8165,81224.0
2018-03-26 11:30:00,42.38,42.41,42.34,42.37,96438.0,33.8165,33.8405,33.7846,33.8086,96438.0
2018-03-26 11:35:00,42.37,42.37,42.28,42.28,78097.0,33.8086,33.8086,33.7368,33.7368,78097.0
2018-03-26 11:40:00,42.29,42.34,42.29,42.3,61054.0,33.7447,33.7846,33.7447,33.7527,61054.0
2018-03-26 11:45:00,42.29,42.31,42.25,42.26,184614.0,33.7447,33.7607,33.7128,33.7208,184614.0
2018-03-26 11:50:00,42.26,42.29,42.25,42.26,226481.0,33.7208,33.7447,33.7128,33.7208,226481.0
2018-03-26 11:55:00,42.26,42.34,42.25,42.32,289553.0,33.7208,33.7846,33.7128,33.7687,289553.0
2018-03-26 12:00:00,42.32,42.33,42.28,42.29,85774.0,33.7687,33.7767,33.7368,33.7447,85774.0
2018-03-26 12:05:00,42.3,42.35,42.29,42.34,67578.0,33.7527,33.7926,33.7447,33.7846,67578.0
2018-03-26 12:10:00,42.34,42.41,42.33,42.41,45123.0,33.7846,33.8405,33.7767,33.8405,45123.0
2018-03-26 12:15:00,42.41,42.41,42.36,42.39,104775.0,33.8405,33.8405,33.8006,33.8245,104775.0
2018-03-26 12:20:00,42.39,42.39,42.34,42.36,47368.0,33.8245,33.8245,33.7846,33.8006,47368.0
2018-03-26 12:25:00,42.36,42.39,42.34,42.34,60114.0,33.8006,33.8245,33.7846,33.7846,60114.0
2018-03-26 12:30:00,42.35,42.42,42.34,42.41,84407.0,33.7926,33.8485,33.7846,33.8405,84407.0
2018-03-26 12:35:00,42.41,42.45,42.4,42.42,119131.0,33.8405,33.8724,33.8325,33.8485,119131.0
2018-03-26 12:40:00,42.42,42.43,42.41,42.41,35694.0,33.8485,33.8564,33.8405,33.8405,35694.0
2018-03-26 12:45:00,42.41,42.42,42.38,42.39,102647.0,33.8405,33.8485,33.8165,33.8245,102647.0
2018-03-26 12:50:00,42.39,42.41,42.37,42.38,63342.0,33.8245,33.8405,33.8086,33.8165,63342.0
2018-03-26 12:55:00,42.38,42.43,42.38,42.41,45302.0,33.8165,33.8564,33.8165,33.8405,45302.0
2018-03-26 13:00:00,42.41,42.49,42.4,42.48,58769.0,33.8405,33.9043,33.8325,33.8963,58769.0
2018-03-26 13:05:00,42.48,42.5,42.45,42.48,64487.0,33.8963,33.9123,33.8724,33.8963,64487.0
2018-03-26 13:10:00,42.47,42.49,42.45,42.48,34351.0,33.8884,33.9043,33.8724,33.8963,34351.0
2018-03-26 13:15:00,42.48,42.51,42.48,42.5,47843.0,33.8963,33.9203,33.8963,33.9123,47843.0
2018-03-26 13:20:00,42.5,42.51,42.44,42.45,74496.0,33.9123,33.9203,33.8644,33.8724,74496.0
2018-03-26 13:25:00,42.44,42.47,42.43,42.44,88139.0,33.8644,33.8884,33.8564,33.8644,88139.0
2018-03-26 13:30:00,42.45,42.46,42.41,42.43,119017.0,33.8724,33.8804,33.8405,33.8564,119017.0
2018-03-26 13:35:00,42.43,42.48,42.42,42.46,43464.0,33.8564,33.8963,33.8485,33.8804,43464.0
2018-03-26 13:40:00,42.46,42.48,42.43,42.43,71241.0,33.8804,33.8963,33.8564,33.8564,71241.0
2018-03-26 13:45:00,42.44,42.48,42.43,42.48,42731.0,33.8644,33.8963,33.8564,33.8963,42731.0
2018-03-26 13:50:00,42.47,42.49,42.43,42.46,65797.0,33.8884,33.9043,33.8564,33.8804,65797.0
2018-03-26 13:55:00,42.46,42.49,42.45,42.48,71922.0,33.8804,33.9043,33.8724,33.8963,71922.0
2018-03-26 14:00:00,42.48,42.54,42.46,42.54,68523.0,33.8963,33.9442,33.8804,33.9442,68523.0
2018-03-26 14:05:00,42.55,42.58,42.53,42.55,67148.0,33.9522,33.9761,33.9362,33.9522,67148.0
2018-03-26 14:10:00,42.55,42.61,42.55,42.57,84745.0,33.9522,34.0001,33.9522,33.9682,84745.0
2018-03-26 14:15:00,42.56,42.6,42.56,42.59,66495.0,33.9602,33.9921,33.9602,33.9841,66495.0
2018-03-26 14:20:00,42.6,42.65,42.59,42.61,155951.0,33.9921,34.032,33.9841,34.0001,155951.0
2018-03-26 14:25:00,42.61,42.66,42.61,42.64,109972.0,34.0001,34.04,34.0001,34.024,109972.0
2018-03-26 14:30:00,42.65,42.67,42.6,42.65,113659.0,34.032,34.048,33.9921,34.032,113659.0
2018-03-26 14:35:00,42.65,42.65,42.58,42.59,83479.0,34.032,34.032,33.9761,33.9841,83479.0
2018-03-26 14:40:00,42.59,42.62,42.59,42.61,50677.0,33.9841,34.0081,33.9841,34.0001,50677.0
2018-03-26 14:45:00,42.61,42.63,42.59,42.62,83386.0,34.0001,34.016,33.9841,34.0081,83386.0
2018-03-26 14:50:00,42.62,42.68,42.61,42.68,62009.0,34.0081,34.0559,34.0001,34.0559,62009.0
2018-03-26 14:55:00,42.68,42.68,42.61,42.62,60871.0,34.0559,34.0559,34.0001,34.0081,60871.0
2018-03-26 15:00:00,42.62,42.66,42.61,42.63,44397.0,34.0081,34.04,34.0001,34.016,44397.0
2018-03-26 15:05:00,42.64,42.65,42.63,42.65,50058.0,34.024,34.032,34.016,34.032,50058.0
2018-03-26 15:10:00,42.65,42.67,42.63,42.66,87848.0,34.032,34.048,34.016,34.04,87848.0
2018-03-26 15:15:00,42.65,42.66,42.64,42.65,55579.0,34.032,34.04,34.024,34.032,55579.0
2018-03-26 15:20:00,42.66,42.67,42.64,42.66,69972.0,34.04,34.048,34.024,34.04,69972.0
2018-03-26 15:25:00,42.65,42.66,42.63,42.66,75619.0,34.032,34.04,34.016,34.04,75619.0
2018-03-26 15:30:00,42.66,42.71,42.66,42.7,95045.0,34.04,34.0799,34.04,34.0719,95045.0
2018-03-26 15:35:00,42.69,42.7,42.64,42.65,161356.0,34.0639,34.0719,34.024,34.032,161356.0
2018-03-26 15:40:00,42.65,42.7,42.62,42.7,146469.0,34.032,34.0719,34.0081,34.0719,146469.0
2018-03-26 15:45:00,42.69,42.73,42.67,42.73,189474.0,34.0639,34.0958,34.048,34.0958,189474.0
2018-03-26 15:50:00,42.73,42.74,42.69,42.73,189088.0,34.0958,34.1038,34.0639,34.0958,189088.0
2018-03-26 15:55:00,42.73,42.75,42.68,42.7,465396.0,34.0958,34.1118,34.0559,34.0719,465396.0
2018-03-27 09:30:00,42.7,42.8,42.56,42.8,373882.0,34.0719,34.1517,33.9602,34.1517,373882.0
2018-03-27 09:35:00,42.8,42.8,42.65,42.7,95060.0,34.1517,34.1517,34.032,34.0719,95060.0
2018-03-27 09:40:00,42.69,42.74,42.64,42.67,69341.0,34.0639,34.1038,34.024,34.048,69341.0
2018-03-27 09:45:00,42.66,42.69,42.64,42.66,93357.0,34.04,34.0639,34.024,34.04,93357.0
2018-03-27 09:50:00,42.66,42.68,42.62,42.65,92011.0,34.04,34.0559,34.0081,34.032,92011.0
2018-03-27 09:55:00,42.66,42.66,42.55,42.55,133178.0,34.04,34.04,33.9522,33.9522,133178.0
2018-03-27 10:00:00,42.55,42.59,42.52,42.58,156729.0,33.9522,33.9841,33.9283,33.9761,156729.0
2018-03-27 10:05:00,42.58,42.64,42.56,42.62,178305.0,33.9761,34.024,33.9602,34.0081,178305.0
2018-03-27 10:10:00,42.62,42.65,42.58,42.61,125323.0,34.0081,34.032,33.9761,34.0001,125323.0
2018-03-27 10:15:00,42.6,42.69,42.6,42.68,161745.0,33.9921,34.0639,33.9921,34.0559,161745.0
2018-03-27 10:20:00,42.68,42.75,42.68,42.71,150643.0,34.0559,34.1118,34.0559,34.0799,150643.0
2018-03-27 10:25:00,42.7,42.72,42.64,42.66,110161.0,34.0719,34.0878,34.024,34.04,110161.0
2018-03-27 10:30:00,42.66,42.66,42.58,42.62,109864.0,34.04,34.04,33.9761,34.0081,109864.0
2018-03-27 10:35:00,42.61,42.69,42.61,42.67,57009.0,34.0001,34.0639,34.0001,34.048,57009.0
2018-03-27 10:40:00,42.68,42.73,42.67,42.72,65414.0,34.0559,34.0958,34.048,34.0878,65414.0
2018-03-27 10:45:00,42.72,42.73,42.69,42.72,54754.0,34.0878,34.0958,34.0639,34.0878,54754.0
2018-03-27 10:50:00,42.71,42.78,42.71,42.78,118711.0,34.0799,34.1357,34.0799,34.1357,118711.0
2018-03-27 10:55:00,42.77,42.79,42.74,42.76,84964.0,34.1277,34.1437,34.1038,34.1198,84964.0
2018-03-27 11:00:00,42.76,42.84,42.74,42.81,156424.0,34.1198,34.1836,34.1038,34.1597,156424.0
2018-03-27 11:05:00,42.81,42.89,42.78,42.88,134275.0,34.1597,34.2235,34.1357,34.2155,134275.0
2018-03-27 11:10:00,42.88,42.9,42.83,42.86,61938.0,34.2155,34.2315,34.1756,34.1996,61938.0
2018-03-27 11:15:00,42.86,42.91,42.83,42.9,47244.0,34.1996,34.2395,34.1756,34.2315,47244.0
2018-03-27 11:20:00,42.91,42.93,42.88,42.93,62630.0,34.2395,34.2554,34.2155,34.2554,62630.0
2018-03-27 11:25:00,42.93,42.97,42.92,42.97,98192.0,34.2554,34.2873,34.2474,34.2873,98192.0
2018-03-27 11:30:00,42.97,43.0,42.97,42.98,48050.0,34.2873,34.3113,34.2873,34.2953,48050.0
2018-03-27 11:35:00,42.97,43.0,42.93,43.0,76519.0,34.2873,34.3113,34.2554,34.3113,76519.0
2018-03-27 11:40:00,42.99,43.03,42.99,43.01,97554.0,34.3033,34.3352,34.3033,34.3192,97554.0
2018-03-27 11:45:00,43.02,43.12,43.01,43.1,151368.0,34.3272,34.407,34.3192,34.3911,151368.0
2018-03-27 11:50:00,43.09,43.15,43.08,43.14,61874.0,34.3831,34.431,34.3751,34.423,61874.0
2018-03-27 11:55:00,43.14,43.19,43.11,43.19,58733.0,34.423,34.4629,34.399,34.4629,58733.0
2018-03-27 12:00:00,43.18,43.19,43.15,43.17,52144.0,34.4549,34.4629,34.431,34.4469,52144.0
2018-03-27 12:05:00,43.16,43.2,43.11,43.12,65696.0,34.4389,34.4709,34.399,34.407,65696.0
2018-03-27 12:10:00,43.12,43.14,43.1,43.14,58434.0,34.407,34.423,34.3911,34.423,58434.0
2018-03-27 12:15:00,43.14,43.2,43.12,43.2,46071.0,34.423,34.4709,34.407,34.4709,46071.0
2018-03-27 12:20:00,43.2,43.23,43.16,43.23,72473.0,34.4709,34.4948,34.4389,34.4948,72473.0
2018-03-27 12:25:00,43.22,43.24,43.18,43.23,111443.0,34.4868,34.5028,34.4549,34.4948,111443.0
2018-03-27 12:30:00,43.22,43.26,43.19,43.2,78934.0,34.4868,34.5187,34.4629,34.4709,78934.0
2018-03-27 12:35:00,43.21,43.21,43.11,43.12,52013.0,34.4788,34.4788,34.399,34.407,52013.0
2018-03-27 12:40:00,43.13,43.18,43.13,43.16,61891.0,34.415,34.4549,34.415,34.4389,61891.0
2018-03-27 12:45:00,43.15,43.18,43.13,43.16,49827.0,34.431,34.4549,34.415,34.4389,49827.0
2018-03-27 12:50:00,43.16,43.17,43.12,43.15,50290.0,34.4389,34.4469,34.407,34.431,50290.0
2018-03-27 12:55:00,43.15,43.17,43.08,43.12,70933.0,34.431,34.4469,34.3751,34.407,70933.0
2018-03-27 13:00:00,43.11,43.14,43.11,43.13,44064.0,34.399,34.423,34.399,34.415,44064.0
2018-03-27 13:05:00,43.13,43.16,43.13,43.16,56909.0,34.415,34.4389,34.415,34.4389,56909.0
2018-03-27 13:10:00,43.15,43.2,43.14,43.17,49299.0,34.431,34.4709,34.423,34.4469,49299.0
2018-03-27 13:15:00,43.17,43.17,43.12,43.16,30278.0,34.4469,34.4469,34.407,34.4389,30278.0
2018-03-27 13:20:00,43.16,43.16,43.11,43.14,47661.0,34.4389,34.4389,34.399,34.423,47661.0
2018-03-27 13:25:00,43.14,43.16,43.11,43.12,60344.0,34.423,34.4389,34.399,34.407,60344.0
2018-03-27 13:30:00,43.13,43.17,43.13,43.14,27306.0,34.415,34.4469,34.415,34.423,27306.0
2018-03-27 13:35:00,43.14,43.15,43.07,43.09,43780.0,34.423,34.431,34.3671,34.3831,43780.0
2018-03-27 13:40:00,43.08,43.11,43.06,43.09,57294.0,34.3751,34.399,34.3591,34.3831,57294.0
2018-03-27 13:45:00,43.09,43.1,43.05,43.05,71287.0,34.3831,34.3911,34.3512,34.3512,71287.0
2018-03-27 13:50:00,43.05,43.06,43.01,43.04,82189.0,34.3512,34.3591,34.3192,34.3432,82189.0
2018-03-27 13:55:00,43.05,43.11,43.02,43.09,68619.0,34.3512,34.399,34.3272,34.3831,68619.0
2018-03-27 14:00:00,43.09,43.15,43.09,43.13,90204.0,34.3831,34.431,34.3831,34.415,90204.0
2018-03-27 14:05:00,43.13,43.19,43.13,43.17,123892.0,34.415,34.4629,34.415,34.4469,123892.0
2018-03-27 14:10:00,43.17,43.26,43.17,43.26,138903.0,34.4469,34.5187,34.4469,34.5187,138903.0
2018-03-27 14:15:00,43.26,43.31,43.25,43.29,159443.0,34.5187,34.5586,34.5108,34.5427,159443.0
2018-03-27 14:20:00,43.29,43.31,43.26,43.3,190376.0,34.5427,34.5586,34.5187,34.5507,190376.0
2018-03-27 14:25:00,43.3,43.3,43.21,43.23,116821.0,34.5507,34.5507,34.4788,34.4948,116821.0
2018-03-27 14:30:00,43.23,43.26,43.2,43.22,104670.0,34.4948,34.5187,34.4709,34.4868,104670.0
2018-03-27 14:35:00,43.22,43.25,43.2,43.23,108454.0,34.4868,34.5108,34.4709,34.4948,108454.0
2018-03-27 14:40:00,43.23,43.26,43.22,43.22,95390.0,34.4948,34.5187,34.4868,34.4868,95390.0
2018-03-27 14:45:00,43.23,43.24,43.14,43.14,134524.0,34.4948,34.5028,34.423,34.423,134524.0
2018-03-27 14:50:00,43.15,43.17,43.13,43.14,73873.0,34.431,34.4469,34.415,34.423,73873.0
2018-03-27 14:55:00,43.13,43.14,43.05,43.06,91959.0,34.415,34.423,34.3512,34.3591,91959.0
2018-03-27 15:00:00,43.06,43.08,42.95,42.97,100386.0,34.3591,34.3751,34.2714,34.2873,100386.0
2018-03-27 15:05:00,42.97,43.01,42.86,43.0,179240.0,34.2873,34.3192,34.1996,34.3113,179240.0
2018-03-27 15:10:00,43.0,43.01,42.95,43.0,130974.0,34.3113,34.3192,34.2714,34.3113,130974.0
2018-03-27 15:15:00,43.0,43.03,42.94,42.97,163617.0,34.3113,34.3352,34.2634,34.2873,163617.0
2018-03-27 15:20:00,42.97,42.98,42.93,42.96,132237.0,34.2873,34.2953,34.2554,34.2794,132237.0
2018-03-27 15:25:00,42.96,42.96,42.85,42.87,139120.0,34.2794,34.2794,34.1916,34.2075,139120.0
2018-03-27 15:30:00,42.86,42.87,42.67,42.81,247995.0,34.1996,34.2075,34.048,34.1597,247995.0
2018-03-27 15:35:00,42.81,42.92,42.79,42.9,202794.0,34.1597,34.2474,34.1437,34.2315,202794.0
2018-03-27 15:40:00,42.9,42.9,42.74,42.74,246748.0,34.2315,34.2315,34.1038,34.1038,246748.0
2018-03-27 15:45:00,42.75,42.83,42.67,42.73,444145.0,34.1118,34.1756,34.048,34.0958,444145.0
2018-03-27 15:50:00,42.73,42.92,42.72,42.81,339839.0,34.0958,34.2474,34.0878,34.1597,339839.0
2018-03-27 15:55:00,42.82,42.94,42.76,42.89,701346.0,34.1676,34.2634,34.1198,34.2235,701346.0
2018-03-28 09:30:00,43.0,43.41,43.0,43.39,544488.0,34.3113,34.6384,34.3113,34.6225,544488.0
2018-03-28 09:35:00,43.4,43.49,43.38,43.49,172883.0,34.6304,34.7023,34.6145,34.7023,172883.0
2018-03-28 09:40:00,43.49,43.68,43.49,43.65,418373.0,34.7023,34.8539,34.7023,34.8299,418373.0
2018-03-28 09:45:00,43.64,43.7,43.56,43.61,194654.0,34.8219,34.8698,34.7581,34.798,194654.0
2018-03-28 09:50:00,43.61,43.66,43.55,43.59,257460.0,34.798,34.8379,34.7501,34.7821,257460.0
2018-03-28 09:55:00,43.59,43.69,43.54,43.55,198503.0,34.7821,34.8618,34.7422,34.7501,198503.0
2018-03-28 10:00:00,43.54,43.58,43.42,43.46,150304.0,34.7422,34.7741,34.6464,34.6783,150304.0
2018-03-28 10:05:00,43.45,43.5,43.37,43.4,208486.0,34.6703,34.7102,34.6065,34.6304,208486.0
2018-03-28 10:10:00,43.4,43.43,43.3,43.39,170519.0,34.6304,34.6544,34.5507,34.6225,170519.0
2018-03-28 10:15:00,43.4,43.41,43.31,43.33,118478.0,34.6304,34.6384,34.5586,34.5746,118478.0
2018-03-28 10:20:00,43.33,43.38,43.32,43.37,103077.0,34.5746,34.6145,34.5666,34.6065,103077.0
2018-03-28 10:25:00,43.36,43.45,43.36,43.44,69494.0,34.5985,34.6703,34.5985,34.6624,69494.0
2018-03-28 10:30:00,43.45,43.46,43.26,43.26,93493.0,34.6703,34.6783,34.5187,34.5187,93493.0
2018-03-28 10:35:00,43.26,43.32,43.25,43.27,70662.0,34.5187,34.5666,34.5108,34.5267,70662.0
2018-03-28 10:40:00,43.27,43.41,43.26,43.4,112273.0,34.5267,34.6384,34.5187,34.6304,112273.0
2018-03-28 10:45:00,43.41,43.48,43.31,43.48,140826.0,34.6384,34.6943,34.5586,34.6943,140826.0
2018-03-28 10:50:00,43.48,43.48,43.39,43.45,97101.0,34.6943,34.6943,34.6225,34.6703,97101.0
2018-03-28 10:55:00,43.44,43.48,43.36,43.46,95421.0,34.6624,34.6943,34.5985,34.6783,95421.0
2018-03-28 11:00:00,43.46,43.59,43.45,43.57,206980.0,34.6783,34.7821,34.6703,34.7661,206980.0
2018-03-28 11:05:00,43.57,43.59,43.48,43.56,119384.0,34.7661,34.7821,34.6943,34.7581,119384.0
2018-03-28 11:10:00,43.56,43.6,43.5,43.6,100628.0,34.7581,34.79,34.7102,34.79,100628.0
2018-03-28 11:15:00,43.59,43.61,43.52,43.54,138861.0,34.7821,34.798,34.7262,34.7422,138861.0
2018-03-28 11:20:00,43.54,43.55,43.47,43.54,141231.0,34.7422,34.7501,34.6863,34.7422,141231.0
2018-03-28 11:25:00,43.54,43.58,43.51,43.52,120477.0,34.7422,34.7741,34.7182,34.7262,120477.0
2018-03-28 11:30:00,43.51,43.59,43.48,43.52,198482.0,34.7182,34.7821,34.6943,34.7262,198482.0
2018-03-28 11:35:00,43.53,43.59,43.49,43.49,93211.0,34.7342,34.7821,34.7023,34.7023,93211.0
2018-03-28 11:40:00,43.49,43.56,43.46,43.48,124332.0,34.7023,34.7581,34.6783,34.6943,124332.0
2018-03-28 11:45:00,43.48,43.51,43.44,43.5,102950.0,34.6943,34.7182,34.6624,34.7102,102950.0
2018-03-28 11:50:00,43.5,43.6,43.49,43.6,100749.0,34.7102,34.79,34.7023,34.79,100749.0
2018-03-28 11:55:00,43.6,43.63,43.52,43.54,129131.0,34.79,34.814,34.7262,34.7422,129131.0
2018-03-28 12:00:00,43.53,43.56,43.47,43.49,115052.0,34.7342,34.7581,34.6863,34.7023,115052.0
2018-03-28 12:05:00,43.49,43.54,43.45,43.53,148926.0,34.7023,34.7422,34.6703,34.7342,148926.0
2018-03-28 12:10:00,43.52,43.57,43.49,43.54,86525.0,34.7262,34.7661,34.7023,34.7422,86525.0
2018-03-28 12:15:00,43.54,43.63,43.5,43.63,92551.0,34.7422,34.814,34.7102,34.814,92551.0
2018-03-28 12:20:00,43.63,43.66,43.6,43.63,79382.0,34.814,34.8379,34.79,34.814,79382.0
2018-03-28 12:25:00,43.63,43.65,43.59,43.6,77540.0,34.814,34.8299,34.7821,34.79,77540.0
2018-03-28 12:30:00,43.6,43.62,43.55,43.56,65360.0,34.79,34.806,34.7501,34.7581,65360.0
2018-03-28 12:35:00,43.55,43.61,43.55,43.58,75744.0,34.7501,34.798,34.7501,34.7741,75744.0
2018-03-28 12:40:00,43.59,43.68,43.59,43.67,149939.0,34.7821,34.8539,34.7821,34.8459,149939.0
2018-03-28 12:45:00,43.66,43.69,43.59,43.62,293759.0,34.8379,34.8618,34.7821,34.806,293759.0
2018-03-28 12:50:00,43.61,43.62,43.54,43.54,116826.0,34.798,34.806,34.7422,34.7422,116826.0
2018-03-28 12:55:00,43.53,43.53,43.48,43.48,168401.0,34.7342,34.7342,34.6943,34.6943,168401.0
2018-03-28 13:00:00,43.48,43.49,43.36,43.39,302968.0,34.6943,34.7023,34.5985,34.6225,302968.0
2018-03-28 13:05:00,43.4,43.51,43.39,43.51,317867.0,34.6304,34.7182,34.6225,34.7182,317867.0
2018-03-28 13:10:00,43.5,43.51,43.41,43.47,198246.0,34.7102,34.7182,34.6384,34.6863,198246.0
2018-03-28 13:15:00,43.48,43.5,43.43,43.5,121817.0,34.6943,34.7102,34.6544,34.7102,121817.0
2018-03-28 13:20:00,43.5,43.53,43.45,43.46,144312.0,34.7102,34.7342,34.6703,34.6783,144312.0
2018-03-28 13:25:00,43.46,43.58,43.42,43.58,110606.0,34.6783,34.7741,34.6464,34.7741,110606.0
2018-03-28 13:30:00,43.58,43.59,43.48,43.51,83574.0,34.7741,34.7821,34.6943,34.7182,83574.0
2018-03-28 13:35:00,43.51,43.52,43.47,43.52,106095.0,34.7182,34.7262,34.6863,34.7262,106095.0
2018-03-28 13:40:00,43.51,43.52,43.44,43.46,197623.0,34.7182,34.7262,34.6624,34.6783,197623.0
2018-03-28 13:45:00,43.46,43.53,43.45,43.52,129216.0,34.6783,34.7342,34.6703,34.7262,129216.0
2018-03-28 13:50:00,43.52,43.53,43.48,43.5,87859.0,34.7262,34.7342,34.6943,34.7102,87859.0
2018-03-28 13:55:00,43.5,43.53,43.45,43.46,124645.0,34.7102,34.7342,34.6703,34.6783,124645.0
2018-03-28 14:00:00,43.46,43.5,43.42,43.48,154651.0,34.6783,34.7102,34.6464,34.6943,154651.0
2018-03-28 14:05:00,43.48,43.52,43.47,43.5,97118.0,34.6943,34.7262,34.6863,34.7102,97118.0
2018-03-28 14:10:00,43.49,43.5,43.44,43.47,70854.0,34.7023,34.7102,34.6624,34.6863,70854.0
2018-03-28 14:15:00,43.47,43.52,43.45,43.5,67396.0,34.6863,34.7262,34.6703,34.7102,67396.0
2018-03-28 14:20:00,43.5,43.52,43.44,43.45,81425.0,34.7102,34.7262,34.6624,34.6703,81425.0
2018-03-28 14:25:00,43.45,43.47,43.4,43.41,109234.0,34.6703,34.6863,34.6304,34.6384,109234.0
2018-03-28 14:30:00,43.41,43.47,43.4,43.47,77667.0,34.6384,34.6863,34.6304,34.6863,77667.0
2018-03-28 14:35:00,43.47,43.48,43.42,43.47,288421.0,34.6863,34.6943,34.6464,34.6863,288421.0
2018-03-28 14:40:00,43.47,43.53,43.46,43.46,219878.0,34.6863,34.7342,34.6783,34.6783,219878.0
2018-03-28 14:45:00,43.46,43.49,43.43,43.49,174640.0,34.6783,34.7023,34.6544,34.7023,174640.0
2018-03-28 14:50:00,43.49,43.52,43.46,43.48,112230.0,34.7023,34.7262,34.6783,34.6943,112230.0
2018-03-28 14:55:00,43.49,43.52,43.45,43.48,111941.0,34.7023,34.7262,34.6703,34.6943,111941.0
2018-03-28 15:00:00,43.48,43.48,43.37,43.38,199033.0,34.6943,34.6943,34.6065,34.6145,199033.0
2018-03-28 15:05:00,43.38,43.43,43.37,43.39,152726.0,34.6145,34.6544,34.6065,34.6225,152726.0
2018-03-28 15:10:00,43.39,43.48,43.38,43.48,141879.0,34.6225,34.6943,34.6145,34.6943,141879.0
2018-03-28 15:15:00,43.47,43.5,43.41,43.47,222299.0,34.6863,34.7102,34.6384,34.6863,222299.0
2018-03-28 15:20:00,43.48,43.53,43.4,43.52,215921.0,34.6943,34.7342,34.6304,34.7262,215921.0
2018-03-28 15:25:00,43.52,43.54,43.47,43.54,175330.0,34.7262,34.7422,34.6863,34.7422,175330.0
2018-03-28 15:30:00,43.53,43.55,43.44,43.47,302969.0,34.7342,34.7501,34.6624,34.6863,302969.0
2018-03-28 15:35:00,43.47,43.57,43.46,43.56,237539.0,34.6863,34.7661,34.6783,34.7581,237539.0
2018-03-28 15:40:00,43.55,43.56,43.44,43.44,428535.0,34.7501,34.7581,34.6624,34.6624,428535.0
2018-03-28 15:45:00,43.44,43.5,43.41,43.48,362863.0,34.6624,34.7102,34.6384,34.6943,362863.0
2018-03-28 15:50:00,43.48,43.5,43.44,43.45,355817.0,34.6943,34.7102,34.6624,34.6703,355817.0
2018-03-28 15:55:00,43.44,43.45,43.31,43.33,880066.0,34.6624,34.6703,34.5586,34.5746,880066.0
2018-03-29 09:30:00,43.54,43.76,43.53,43.71,329686.0,34.7422,34.9177,34.7342,34.8778,329686.0
2018-03-29 09:35:00,43.71,43.8,43.71,43.77,88308.0,34.8778,34.9496,34.8778,34.9257,88308.0
2018-03-29 09:40:00,43.77,43.8,43.7,43.71,44636.0,34.9257,34.9496,34.8698,34.8778,44636.0
2018-03-29 09:45:00,43.7,43.75,43.67,43.73,91397.0,34.8698,34.9097,34.8459,34.8938,91397.0
2018-03-29 09:50:00,43.73,43.8,43.7,43.7,124660.0,34.8938,34.9496,34.8698,34.8698,124660.0
2018-03-29 09:55:00,43.71,43.71,43.6,43.64,83231.0,34.8778,34.8778,34.79,34.8219,83231.0
2018-03-29 10:00:00,43.64,43.69,43.6,43.69,115811.0,34.8219,34.8618,34.79,34.8618,115811.0
2018-03-29 10:05:00,43.69,43.69,43.61,43.63,95656.0,34.8618,34.8618,34.798,34.814,95656.0
2018-03-29 10:10:00,43.63,43.65,43.6,43.64,70832.0,34.814,34.8299,34.79,34.8219,70832.0
2018-03-29 10:15:00,43.64,43.69,43.62,43.68,73323.0,34.8219,34.8618,34.806,34.8539,73323.0
2018-03-29 10:20:00,43.68,43.71,43.66,43.66,61402.0,34.8539,34.8778,34.8379,34.8379,61402.0
2018-03-29 10:25:00,43.66,43.75,43.66,43.74,55394.0,34.8379,34.9097,34.8379,34.9017,55394.0
2018-03-29 10:30:00,43.74,43.78,43.68,43.7,85520.0,34.9017,34.9337,34.8539,34.8698,85520.0
2018-03-29 10:35:00,43.7,43.71,43.65,43.69,63301.0,34.8698,34.8778,34.8299,34.8618,63301.0
2018-03-29 10:40:00,43.7,43.76,43.68,43.75,75868.0,34.8698,34.9177,34.8539,34.9097,75868.0
2018-03-29 10:45:00,43.75,43.79,43.73,43.75,78043.0,34.9097,34.9416,34.8938,34.9097,78043.0
2018-03-29 10:50:00,43.76,43.8,43.75,43.77,65822.0,34.9177,34.9496,34.9097,34.9257,65822.0
2018-03-29 10:55:00,43.77,43.78,43.71,43.74,64925.0,34.9257,34.9337,34.8778,34.9017,64925.0
2018-03-29 11:00:00,43.75,43.82,43.74,43.82,84788.0,34.9097,34.9656,34.9017,34.9656,84788.0
2018-03-29 11:05:00,43.82,43.91,43.78,43.89,100287.0,34.9656,35.0374,34.9337,35.0214,100287.0
2018-03-29 11:10:00,43.88,43.92,43.85,43.9,97122.0,35.0135,35.0454,34.9895,35.0294,97122.0
2018-03-29 11:15:00,43.9,43.9,43.82,43.83,52369.0,35.0294,35.0294,34.9656,34.9736,52369.0
2018-03-29 11:20:00,43.83,43.85,43.78,43.79,111059.0,34.9736,34.9895,34.9337,34.9416,111059.0
2018-03-29 11:25:00,43.79,43.79,43.65,43.65,89362.0,34.9416,34.9416,34.8299,34.8299,89362.0
2018-03-29 11:30:00,43.65,43.68,43.62,43.62,81012.0,34.8299,34.8539,34.806,34.806,81012.0
2018-03-29 11:35:00,43.63,43.68,43.61,43.66,72357.0,34.814,34.8539,34.798,34.8379,72357.0
2018-03-29 11:40:00,43.66,43.68,43.63,43.67,46979.0,34.8379,34.8539,34.814,34.8459,46979.0
2018-03-29 11:45:00,43.67,43.7,43.64,43.69,49248.0,34.8459,34.8698,34.8219,34.8618,49248.0
2018-03-29 11:50:00,43.69,43.71,43.66,43.68,46169.0,34.8618,34.8778,34.8379,34.8539,46169.0
2018-03-29 11:55:00,43.67,43.7,43.67,43.7,47952.0,34.8459,34.8698,34.8459,34.8698,47952.0
2018-03-29 12:00:00,43.7,43.7,43.62,43.63,60843.0,34.8698,34.8698,34.806,34.814,60843.0
2018-03-29 12:05:00,43.63,43.64,43.59,43.59,44507.0,34.814,34.8219,34.7821,34.7821,44507.0
2018-03-29 12:10:00,43.6,43.62,43.54,43.55,84678.0,34.79,34.806,34.7422,34.7501,84678.0
2018-03-29 12:15:00,43.56,43.61,43.54,43.57,114578.0,34.7581,34.798,34.7422,34.7661,114578.0
2018-03-29 12:20:00,43.58,43.58,43.53,43.55,104440.0,34.7741,34.7741,34.7342,34.7501,104440.0
2018-03-29 12:25:00,43.54,43.55,43.51,43.54,59647.0,34.7422,34.7501,34.7182,34.7422,59647.0
2018-03-29 12:30:00,43.54,43.54,43.5,43.5,48309.0,34.7422,34.7422,34.7102,34.7102,48309.0
2018-03-29 12:35:00,43.51,43.51,43.46,43.5,71036.0,34.7182,34.7182,34.6783,34.7102,71036.0
2018-03-29 12:40:00,43.5,43.51,43.47,43.48,36085.0,34.7102,34.7182,34.6863,34.6943,36085.0
2018-03-29 12:45:00,43.48,43.48,43.43,43.43,55265.0,34.6943,34.6943,34.6544,34.6544,55265.0
2018-03-29 12:50:00,43.43,43.46,43.39,43.41,60695.0,34.6544,34.6783,34.6225,34.6384,60695.0
2018-03-29 12:55:00,43.41,43.46,43.41,43.43,43308.0,34.6384,34.6783,34.6384,34.6544,43308.0
2018-03-29 13:00:00,43.43,43.46,43.42,43.45,53644.0,34.6544,34.6783,34.6464,34.6703,53644.0
2018-03-29 13:05:00,43.45,43.46,43.42,43.43,53825.0,34.6703,34.6783,34.6464,34.6544,53825.0
2018-03-29 13:10:00,43.43,43.46,43.42,43.44,104388.0,34.6544,34.6783,34.6464,34.6624,104388.0
2018-03-29 13:15:00,43.44,43.48,43.42,43.48,72606.0,34.6624,34.6943,34.6464,34.6943,72606.0
2018-03-29 13:20:00,43.48,43.5,43.47,43.47,52191.0,34.6943,34.7102,34.6863,34.6863,52191.0
2018-03-29 13:25:00,43.47,43.48,43.44,43.46,68143.0,34.6863,34.6943,34.6624,34.6783,68143.0
2018-03-29 13:30:00,43.46,43.46,43.38,43.38,67673.0,34.6783,34.6783,34.6145,34.6145,67673.0
2018-03-29 13:35:00,43.38,43.4,43.35,43.36,78049.0,34.6145,34.6304,34.5905,34.5985,78049.0
2018-03-29 13:40:00,43.37,43.37,43.29,43.33,87421.0,34.6065,34.6065,34.5427,34.5746,87421.0
2018-03-29 13:45:00,43.33,43.39,43.32,43.38,72085.0,34.5746,34.6225,34.5666,34.6145,72085.0
2018-03-29 13:50:00,43.38,43.41,43.37,43.4,52417.0,34.6145,34.6384,34.6065,34.6304,52417.0
2018-03-29 13:55:00,43.4,43.4,43.37,43.38,72159.0,34.6304,34.6304,34.6065,34.6145,72159.0
2018-03-29 14:00:00,43.38,43.4,43.33,43.4,50116.0,34.6145,34.6304,34.5746,34.6304,50116.0
2018-03-29 14:05:00,43.4,43.45,43.39,43.44,73403.0,34.6304,34.6703,34.6225,34.6624,73403.0
2018-03-29 14:10:00,43.44,43.53,43.43,43.5,115810.0,34.6624,34.7342,34.6544,34.7102,115810.0
2018-03-29 14:15:00,43.5,43.5,43.46,43.5,83741.0,34.7102,34.7102,34.6783,34.7102,83741.0
2018-03-29 14:20:00,43.5,43.52,43.43,43.44,61541.0,34.7102,34.7262,34.6544,34.6624,61541.0
2018-03-29 14:25:00,43.44,43.48,43.44,43.46,69763.0,34.6624,34.6943,34.6624,34.6783,69763.0
2018-03-29 14:30:00,43.47,43.5,43.46,43.48,77672.0,34.6863,34.7102,34.6783,34.6943,77672.0
2018-03-29 14:35:00,43.49,43.51,43.42,43.43,82917.0,34.7023,34.7182,34.6464,34.6544,82917.0
2018-03-29 14:40:00,43.44,43.49,43.44,43.47,63404.0,34.6624,34.7023,34.6624,34.6863,63404.0
2018-03-29 14:45:00,43.47,43.52,43.46,43.52,84939.0,34.6863,34.7262,34.6783,34.7262,84939.0
2018-03-29 14:50:00,43.51,43.51,43.47,43.48,79391.0,34.7182,34.7182,34.6863,34.6943,79391.0
2018-03-29 14:55:00,43.48,43.51,43.46,43.46,60393.0,34.6943,34.7182,34.6783,34.6783,60393.0
2018-03-29 15:00:00,43.46,43.53,43.44,43.52,83118.0,34.6783,34.7342,34.6624,34.7262,83118.0
2018-03-29 15:05:00,43.52,43.55,43.51,43.54,70298.0,34.7262,34.7501,34.7182,34.7422,70298.0
2018-03-29 15:10:00,43.53,43.6,43.52,43.57,105099.0,34.7342,34.79,34.7262,34.7661,105099.0
2018-03-29 15:15:00,43.56,43.57,43.53,43.53,87125.0,34.7581,34.7661,34.7342,34.7342,87125.0
2018-03-29 15:20:00,43.53,43.56,43.5,43.54,73708.0,34.7342,34.7581,34.7102,34.7422,73708.0
2018-03-29 15:25:00,43.53,43.54,43.47,43.52,102743.0,34.7342,34.7422,34.6863,34.7262,102743.0
2018-03-29 15:30:00,43.52,43.53,43.45,43.46,152396.0,34.7262,34.7342,34.6703,34.6783,152396.0
2018-03-29 15:35:00,43.45,43.52,43.42,43.51,122861.0,34.6703,34.7262,34.6464,34.7182,122861.0
2018-03-29 15:40:00,43.51,43.54,43.49,43.51,146310.0,34.7182,34.7422,34.7023,34.7182,146310.0
2018-03-29 15:45:00,43.51,43.61,43.5,43.6,234571.0,34.7182,34.798,34.7102,34.79,234571.0
2018-03-29 15:50:00,43.6,43.63,43.56,43.57,245560.0,34.79,34.814,34.7581,34.7661,245560.0
2018-03-29 15:55:00,43.57,43.59,43.44,43.45,862472.0,34.7661,34.7821,34.6624,34.6703,862472.0
2018-04-02 09:30:00,43.44,43.5,43.39,43.48,410356.0,34.6624,34.7102,34.6225,34.6943,410356.0
2018-04-02 09:35:00,43.48,43.48,43.3,43.33,68878.0,34.6943,34.6943,34.5507,34.5746,68878.0
2018-04-02 09:40:00,43.33,43.47,43.32,43.47,131559.0,34.5746,34.6863,34.5666,34.6863,131559.0
2018-04-02 09:45:00,43.46,43.47,43.35,43.38,176552.0,34.6783,34.6863,34.5905,34.6145,176552.0
2018-04-02 09:50:00,43.38,43.43,43.36,43.37,105133.0,34.6145,34.6544,34.5985,34.6065,105133.0
2018-04-02 09:55:00,43.36,43.42,43.34,43.38,95558.0,34.5985,34.6464,34.5826,34.6145,95558.0
2018-04-02 10:00:00,43.39,43.44,43.24,43.26,131911.0,34.6225,34.6624,34.5028,34.5187,131911.0
2018-04-02 10:05:00,43.27,43.36,43.27,43.3,126814.0,34.5267,34.5985,34.5267,34.5507,126814.0
2018-04-02 10:10:00,43.3,43.37,43.28,43.37,100961.0,34.5507,34.6065,34.5347,34.6065,100961.0
2018-04-02 10:15:00,43.37,43.41,43.34,43.35,154003.0,34.6065,34.6384,34.5826,34.5905,154003.0
2018-04-02 10:20:00,43.34,43.4,43.31,43.4,141673.0,34.5826,34.6304,34.5586,34.6304,141673.0
2018-04-02 10:25:00,43.4,43.46,43.36,43.46,114631.0,34.6304,34.6783,34.5985,34.6783,114631.0
2018-04-02 10:30:00,43.46,43.47,43.38,43.38,123212.0,34.6783,34.6863,34.6145,34.6145,123212.0
2018-04-02 10:35:00,43.38,43.43,43.37,43.38,115109.0,34.6145,34.6544,34.6065,34.6145,115109.0
2018-04-02 10:40:00,43.39,43.39,43.33,43.35,110396.0,34.6225,34.6225,34.5746,34.5905,110396.0
2018-04-02 10:45:00,43.35,43.4,43.35,43.37,96821.0,34.5905,34.6304,34.5905,34.6065,96821.0
2018-04-02 10:50:00,43.37,43.38,43.3,43.31,119984.0,34.6065,34.6145,34.5507,34.5586,119984.0
2018-04-02 10:55:00,43.32,43.32,43.21,43.22,87878.0,34.5666,34.5666,34.4788,34.4868,87878.0
2018-04-02 11:00:00,43.21,43.23,43.14,43.15,130171.0,34.4788,34.4948,34.423,34.431,130171.0
2018-04-02 11:05:00,43.14,43.21,43.11,43.2,139454.0,34.423,34.4788,34.399,34.4709,139454.0
2018-04-02 11:10:00,43.21,43.22,43.1,43.11,119381.0,34.4788,34.4868,34.3911,34.399,119381.0
2018-04-02 11:15:00,43.12,43.15,43.09,43.12,136773.0,34.407,34.431,34.3831,34.407,136773.0
2018-04-02 11:20:00,43.12,43.13,43.06,43.1,182123.0,34.407,34.415,34.3591,34.3911,182123.0
2018-04-02 11:25:00,43.09,43.19,43.08,43.18,252465.0,34.3831,34.4629,34.3751,34.4549,252465.0
2018-04-02 11:30:00,43.18,43.19,43.14,43.16,75375.0,34.4549,34.4629,34.423,34.4389,75375.0
2018-04-02 11:35:00,43.16,43.16,42.89,42.94,239560.0,34.4389,34.4389,34.2235,34.2634,239560.0
2018-04-02 11:40:00,42.94,42.94,42.87,42.89,115669.0,34.2634,34.2634,34.2075,34.2235,115669.0
2018-04-02 11:45:00,42.89,43.07,42.86,43.06,117444.0,34.2235,34.3671,34.1996,34.3591,117444.0
2018-04-02 11:50:00,43.05,43.08,42.94,43.03,153765.0,34.3512,34.3751,34.2634,34.3352,153765.0
2018-04-02 11:55:00,43.02,43.09,42.94,42.95,122348.0,34.3272,34.3831,34.2634,34.2714,122348.0
2018-04-02 12:00:00,42.95,42.96,42.84,42.88,117055.0,34.2714,34.2794,34.1836,34.2155,117055.0
2018-04-02 12:05:00,42.88,42.89,42.79,42.83,106157.0,34.2155,34.2235,34.1437,34.1756,106157.0
2018-04-02 12:10:00,42.83,42.84,42.76,42.82,104262.0,34.1756,34.1836,34.1198,34.1676,104262.0
2018-04-02 12:15:00,42.82,42.85,42.75,42.81,88344.0,34.1676,34.1916,34.1118,34.1597,88344.0
2018-04-02 12:20:00,42.81,42.83,42.78,42.8,57286.0,34.1597,34.1756,34.1357,34.1517,57286.0
2018-04-02 12:25:00,42.8,42.84,42.76,42.8,62519.0,34.1517,34.1836,34.1198,34.1517,62519.0
2018-04-02 12:30:00,42.8,42.88,42.8,42.82,80106.0,34.1517,34.2155,34.1517,34.1676,80106.0
2018-04-02 12:35:00,42.82,42.91,42.8,42.86,81337.0,34.1676,34.2395,34.1517,34.1996,81337.0
2018-04-02 12:40:00,42.86,42.94,42.81,42.92,63153.0,34.1996,34.2634,34.1597,34.2474,63153.0
2018-04-02 12:45:00,42.91,42.92,42.81,42.85,69052.0,34.2395,34.2474,34.1597,34.1916,69052.0
2018-04-02 12:50:00,42.86,42.86,42.82,42.83,50459.0,34.1996,34.1996,34.1676,34.1756,50459.0
2018-04-02 12:55:00,42.83,42.86,42.81,42.82,63853.0,34.1756,34.1996,34.1597,34.1676,63853.0
2018-04-02 13:00:00,42.82,42.87,42.79,42.82,87270.0,34.1676,34.2075,34.1437,34.1676,87270.0
2018-04-02 13:05:00,42.81,42.86,42.79,42.83,62271.0,34.1597,34.1996,34.1437,34.1756,62271.0
2018-04-02 13:10:00,42.83,42.93,42.83,42.88,45009.0,34.1756,34.2554,34.1756,34.2155,45009.0
2018-04-02 13:15:00,42.88,42.94,42.87,42.94,103904.0,34.2155,34.2634,34.2075,34.2634,103904.0
2018-04-02 13:20:00,42.93,42.94,42.84,42.85,49139.0,34.2554,34.2634,34.1836,34.1916,49139.0
2018-04-02 13:25:00,42.85,42.86,42.73,42.74,107325.0,34.1916,34.1996,34.0958,34.1038,107325.0
2018-04-02 13:30:00,42.74,42.77,42.72,42.74,70662.0,34.1038,34.1277,34.0878,34.1038,70662.0
2018-04-02 13:35:00,42.75,42.78,42.69,42.69,80452.0,34.1118,34.1357,34.0639,34.0639,80452.0
2018-04-02 13:40:00,42.7,42.71,42.6,42.63,123450.0,34.0719,34.0799,33.9921,34.016,123450.0
2018-04-02 13:45:00,42.63,42.69,42.61,42.64,89139.0,34.016,34.0639,34.0001,34.024,89139.0
2018-04-02 13:50:00,42.64,42.67,42.58,42.62,127324.0,34.024,34.048,33.9761,34.0081,127324.0
2018-04-02 13:55:00,42.63,42.65,42.59,42.6,73082.0,34.016,34.032,33.9841,33.9921,73082.0
2018-04-02 14:00:00,42.59,42.6,42.52,42.54,236988.0,33.9841,33.9921,33.9283,33.9442,236988.0
2018-04-02 14:05:00,42.54,42.64,42.49,42.62,155525.0,33.9442,34.024,33.9043,34.0081,155525.0
2018-04-02 14:10:00,42.62,42.63,42.57,42.61,107173.0,34.0081,34.016,33.9682,34.0001,107173.0
2018-04-02 14:15:00,42.61,42.65,42.55,42.63,124830.0,34.0001,34.032,33.9522,34.016,124830.0
2018-04-02 14:20:00,42.63,42.71,42.63,42.68,96685.0,34.016,34.0799,34.016,34.0559,96685.0
2018-04-02 14:25:00,42.68,42.69,42.61,42.63,78024.0,34.0559,34.0639,34.0001,34.016,78024.0
2018-04-02 14:30:00,42.62,42.72,42.61,42.66,229012.0,34.0081,34.0878,34.0001,34.04,229012.0
2018-04-02 14:35:00,42.66,42.7,42.63,42.69,322370.0,34.04,34.0719,34.016,34.0639,322370.0
2018-04-02 14:40:00,42.7,42.71,42.59,42.6,180952.0,34.0719,34.0799,33.9841,33.9921,180952.0
2018-04-02 14:45:00,42.6,42.63,42.56,42.63,102047.0,33.9921,34.016,33.9602,34.016,102047.0
2018-04-02 14:50:00,42.63,42.7,42.61,42.66,136705.0,34.016,34.0719,34.0001,34.04,136705.0
2018-04-02 14:55:00,42.65,42.66,42.56,42.59,116151.0,34.032,34.04,33.9602,33.9841,116151.0
2018-04-02 15:00:00,42.59,42.6,42.53,42.54,162847.0,33.9841,33.9921,33.9362,33.9442,162847.0
2018-04-02 15:05:00,42.53,42.55,42.5,42.52,93396.0,33.9362,33.9522,33.9123,33.9283,93396.0
2018-04-02 15:10:00,42.52,42.6,42.5,42.58,230133.0,33.9283,33.9921,33.9123,33.9761,230133.0
2018-04-02 15:15:00,42.58,42.58,42.47,42.52,170270.0,33.9761,33.9761,33.8884,33.9283,170270.0
2018-04-02 15:20:00,42.52,42.55,42.5,42.51,152437.0,33.9283,33.9522,33.9123,33.9203,152437.0
2018-04-02 15:25:00,42.51,42.56,42.48,42.55,136867.0,33.9203,33.9602,33.8963,33.9522,136867.0
2018-04-02 15:30:00,42.55,42.63,42.54,42.55,162659.0,33.9522,34.016,33.9442,33.9522,162659.0
2018-04-02 15:35:00,42.55,42.72,42.54,42.69,214875.0,33.9522,34.0878,33.9442,34.0639,214875.0
2018-04-02 15:40:00,42.69,42.74,42.65,42.71,188777.0,34.0639,34.1038,34.032,34.0799,188777.0
2018-04-02 15:45:00,42.7,42.78,42.68,42.71,336047.0,34.0719,34.1357,34.0559,34.0799,336047.0
2018-04-02 15:50:00,42.71,42.81,42.7,42.78,343204.0,34.0799,34.1597,34.0719,34.1357,343204.0
2018-04-02 15:55:00,42.78,42.79,42.63,42.68,709780.0,34.1357,34.1437,34.016,34.0559,709780.0
2018-04-03 09:30:00,42.98,43.14,42.85,43.0,689732.0,34.2953,34.423,34.1916,34.3113,689732.0
2018-04-03 09:35:00,42.98,43.04,42.88,42.91,223979.0,34.2953,34.3432,34.2155,34.2395,223979.0
2018-04-03 09:40:00,42.91,42.96,42.84,42.93,183641.0,34.2395,34.2794,34.1836,34.2554,183641.0
2018-04-03 09:45:00,42.93,42.98,42.88,42.96,160907.0,34.2554,34.2953,34.2155,34.2794,160907.0
2018-04-03 09:50:00,42.96,43.04,42.96,42.97,131640.0,34.2794,34.3432,34.2794,34.2873,131640.0
2018-04-03 09:55:00,42.98,43.05,42.93,43.02,226049.0,34.2953,34.3512,34.2554,34.3272,226049.0
2018-04-03 10:00:00,43.03,43.11,43.0,43.11,145427.0,34.3352,34.399,34.3113,34.399,145427.0
2018-04-03 10:05:00,43.11,43.19,43.09,43.18,146541.0,34.399,34.4629,34.3831,34.4549,146541.0
2018-04-03 10:10:00,43.17,43.19,43.11,43.12,240244.0,34.4469,34.4629,34.399,34.407,240244.0
2018-04-03 10:15:00,43.12,43.16,43.1,43.15,218385.0,34.407,34.4389,34.3911,34.431,218385.0
2018-04-03 10:20:00,43.14,43.19,43.12,43.18,289229.0,34.423,34.4629,34.407,34.4549,289229.0
2018-04-03 10:25:00,43.18,43.23,43.16,43.22,142234.0,34.4549,34.4948,34.4389,34.4868,142234.0
2018-04-03 10:30:00,43.23,43.23,43.14,43.18,187413.0,34.4948,34.4948,34.423,34.4549,187413.0
2018-04-03 10:35:00,43.17,43.25,43.17,43.23,89075.0,34.4469,34.5108,34.4469,34.4948,89075.0
2018-04-03 10:40:00,43.23,43.28,43.2,43.28,134490.0,34.4948,34.5347,34.4709,34.5347,134490.0
2018-04-03 10:45:00,43.28,43.37,43.27,43.35,117850.0,34.5347,34.6065,34.5267,34.5905,117850.0
2018-04-03 10:50:00,43.34,43.35,43.3,43.33,145512.0,34.5826,34.5905,34.5507,34.5746,145512.0
2018-04-03 10:55:00,43.34,43.37,43.24,43.29,203526.0,34.5826,34.6065,34.5028,34.5427,203526.0
2018-04-03 11:00:00,43.3,43.38,43.24,43.35,179120.0,34.5507,34.6145,34.5028,34.5905,179120.0
2018-04-03 11:05:00,43.36,43.43,43.34,43.43,170209.0,34.5985,34.6544,34.5826,34.6544,170209.0
2018-04-03 11:10:00,43.42,43.43,43.37,43.39,197675.0,34.6464,34.6544,34.6065,34.6225,197675.0
2018-04-03 11:15:00,43.39,43.4,43.36,43.4,137500.0,34.6225,34.6304,34.5985,34.6304,137500.0
2018-04-03 11:20:00,43.4,43.42,43.36,43.37,113954.0,34.6304,34.6464,34.5985,34.6065,113954.0
2018-04-03 11:25:00,43.36,43.41,43.35,43.36,87437.0,34.5985,34.6384,34.5905,34.5985,87437.0
2018-04-03 11:30:00,43.34,43.37,43.32,43.32,100833.0,34.5826,34.6065,34.5666,34.5666,100833.0
2018-04-03 11:35:00,43.33,43.4,43.32,43.4,96918.0,34.5746,34.6304,34.5666,34.6304,96918.0
2018-04-03 11:40:00,43.4,43.47,43.37,43.46,319556.0,34.6304,34.6863,34.6065,34.6783,319556.0
2018-04-03 11:45:00,43.45,43.48,43.42,43.43,131941.0,34.6703,34.6943,34.6464,34.6544,131941.0
2018-04-03 11:50:00,43.44,43.44,43.4,43.42,61207.0,34.6624,34.6624,34.6304,34.6464,61207.0
2018-04-03 11:55:00,43.42,43.45,43.4,43.42,344630.0,34.6464,34.6703,34.6304,34.6464,344630.0
2018-04-03 12:00:00,43.43,43.46,43.41,43.45,66970.0,34.6544,34.6783,34.6384,34.6703,66970.0
2018-04-03 12:05:00,43.46,43.46,43.42,43.43,75892.0,34.6783,34.6783,34.6464,34.6544,75892.0
2018-04-03 12:10:00,43.43,43.45,43.42,43.43,79677.0,34.6544,34.6703,34.6464,34.6544,79677.0
2018-04-03 12:15:00,43.43,43.45,43.41,43.42,127899.0,34.6544,34.6703,34.6384,34.6464,127899.0
2018-04-03 12:20:00,43.42,43.43,43.36,43.38,87373.0,34.6464,34.6544,34.5985,34.6145,87373.0
2018-04-03 12:25:00,43.37,43.4,43.34,43.38,82701.0,34.6065,34.6304,34.5826,34.6145,82701.0
2018-04-03 12:30:00,43.37,43.37,43.33,43.34,67195.0,34.6065,34.6065,34.5746,34.5826,67195.0
2018-04-03 12:35:00,43.33,43.34,43.24,43.26,195115.0,34.5746,34.5826,34.5028,34.5187,195115.0
2018-04-03 12:40:00,43.25,43.33,43.25,43.32,129197.0,34.5108,34.5746,34.5108,34.5666,129197.0
2018-04-03 12:45:00,43.32,43.34,43.29,43.3,68461.0,34.5666,34.5826,34.5427,34.5507,68461.0
2018-04-03 12:50:00,43.3,43.31,43.27,43.28,51240.0,34.5507,34.5586,34.5267,34.5347,51240.0
2018-04-03 12:55:00,43.27,43.31,43.27,43.29,42920.0,34.5267,34.5586,34.5267,34.5427,42920.0
2018-04-03 13:00:00,43.29,43.3,43.25,43.3,66098.0,34.5427,34.5507,34.5108,34.5507,66098.0
2018-04-03 13:05:00,43.3,43.32,43.25,43.25,55589.0,34.5507,34.5666,34.5108,34.5108,55589.0
2018-04-03 13:10:00,43.26,43.29,43.25,43.27,56461.0,34.5187,34.5427,34.5108,34.5267,56461.0
2018-04-03 13:15:00,43.26,43.29,43.25,43.28,36864.0,34.5187,34.5427,34.5108,34.5347,36864.0
2018-04-03 13:20:00,43.29,43.34,43.28,43.32,48555.0,34.5427,34.5826,34.5347,34.5666,48555.0
2018-04-03 13:25:00,43.33,43.37,43.31,43.33,62572.0,34.5746,34.6065,34.5586,34.5746,62572.0
2018-04-03 13:30:00,43.34,43.36,43.32,43.34,37850.0,34.5826,34.5985,34.5666,34.5826,37850.0
2018-04-03 13:35:00,43.34,43.35,43.33,43.35,42329.0,34.5826,34.5905,34.5746,34.5905,42329.0
2018-04-03 13:40:00,43.35,43.35,43.31,43.32,60725.0,34.5905,34.5905,34.5586,34.5666,60725.0
2018-04-03 13:45:00,43.31,43.32,43.25,43.26,96143.0,34.5586,34.5666,34.5108,34.5187,96143.0
2018-04-03 13:50:00,43.26,43.26,43.23,43.25,127009.0,34.5187,34.5187,34.4948,34.5108,127009.0
2018-04-03 13:55:00,43.25,43.32,43.24,43.32,116454.0,34.5108,34.5666,34.5028,34.5666,116454.0
2018-04-03 14:00:00,43.32,43.34,43.28,43.3,78441.0,34.5666,34.5826,34.5347,34.5507,78441.0
2018-04-03 14:05:00,43.31,43.31,43.26,43.28,62168.0,34.5586,34.5586,34.5187,34.5347,62168.0
2018-04-03 14:10:00,43.28,43.28,43.25,43.25,75455.0,34.5347,34.5347,34.5108,34.5108,75455.0
2018-04-03 14:15:00,43.26,43.27,43.23,43.26,77628.0,34.5187,34.5267,34.4948,34.5187,77628.0
2018-04-03 14:20:00,43.27,43.28,43.25,43.27,62647.0,34.5267,34.5347,34.5108,34.5267,62647.0
2018-04-03 14:25:00,43.27,43.28,43.22,43.24,100040.0,34.5267,34.5347,34.4868,34.5028,100040.0
2018-04-03 14:30:00,43.24,43.24,43.17,43.2,119631.0,34.5028,34.5028,34.4469,34.4709,119631.0
2018-04-03 14:35:00,43.21,43.21,43.13,43.14,116936.0,34.4788,34.4788,34.415,34.423,116936.0
2018-04-03 14:40:00,43.14,43.14,43.1,43.12,93184.0,34.423,34.423,34.3911,34.407,93184.0
2018-04-03 14:45:00,43.12,43.25,43.09,43.21,279089.0,34.407,34.5108,34.3831,34.4788,279089.0
2018-04-03 14:50:00,43.21,43.21,43.14,43.18,139749.0,34.4788,34.4788,34.423,34.4549,139749.0
2018-04-03 14:55:00,43.18,43.28,43.17,43.25,82940.0,34.4549,34.5347,34.4469,34.5108,82940.0
2018-04-03 15:00:00,43.25,43.36,43.23,43.35,110225.0,34.5108,34.5985,34.4948,34.5905,110225.0
2018-04-03 15:05:00,43.36,43.51,43.35,43.48,162806.0,34.5985,34.7182,34.5905,34.6943,162806.0
2018-04-03 15:10:00,43.47,43.54,43.42,43.44,236376.0,34.6863,34.7422,34.6464,34.6624,236376.0
2018-04-03 15:15:00,43.43,43.45,43.4,43.43,144380.0,34.6544,34.6703,34.6304,34.6544,144380.0
2018-04-03 15:20:00,43.44,43.44,43.38,43.43,235239.0,34.6624,34.6624,34.6145,34.6544,235239.0
2018-04-03 15:25:00,43.42,43.45,43.39,43.45,223943.0,34.6464,34.6703,34.6225,34.6703,223943.0
2018-04-03 15:30:00,43.44,43.47,43.38,43.41,200785.0,34.6624,34.6863,34.6145,34.6384,200785.0
2018-04-03 15:35:00,43.41,43.42,43.35,43.41,175230.0,34.6384,34.6464,34.5905,34.6384,175230.0
2018-04-03 15:40:00,43.41,43.43,43.35,43.36,202254.0,34.6384,34.6544,34.5905,34.5985,202254.0
2018-04-03 15:45:00,43.35,43.42,43.33,43.37,303079.0,34.5905,34.6464,34.5746,34.6065,303079.0
2018-04-03 15:50:00,43.37,43.42,43.35,43.37,285931.0,34.6065,34.6464,34.5905,34.6065,285931.0
2018-04-03 15:55:00,43.36,43.44,43.35,43.39,656266.0,34.5985,34.6624,34.5905,34.6225,656266.0
2018-04-04 09:30:00,43.14,43.35,43.11,43.26,354570.0,34.423,34.5905,34.399,34.5187,354570.0
2018-04-04 09:35:00,43.26,43.36,43.19,43.35,157952.0,34.5187,34.5985,34.4629,34.5905,157952.0
2018-04-04 09:40:00,43.35,43.45,43.3,43.45,185761.0,34.5905,34.6703,34.5507,34.6703,185761.0
2018-04-04 09:45:00,43.44,43.45,43.35,43.41,116625.0,34.6624,34.6703,34.5905,34.6384,116625.0
2018-04-04 09:50:00,43.41,43.61,43.41,43.58,173373.0,34.6384,34.798,34.6384,34.7741,173373.0
2018-04-04 09:55:00,43.58,43.69,43.58,43.68,118399.0,34.7741,34.8618,34.7741,34.8539,118399.0
2018-04-04 10:00:00,43.68,43.7,43.57,43.61,139296.0,34.8539,34.8698,34.7661,34.798,139296.0
2018-04-04 10:05:00,43.6,43.69,43.59,43.64,178306.0,34.79,34.8618,34.7821,34.8219,178306.0
2018-04-04 10:10:00,43.64,43.7,43.63,43.68,127459.0,34.8219,34.8698,34.814,34.8539,127459.0
2018-04-04 10:15:00,43.68,43.69,43.61,43.68,96612.0,34.8539,34.8618,34.798,34.8539,96612.0
2018-04-04 10:20:00,43.68,43.69,43.62,43.64,128485.0,34.8539,34.8618,34.806,34.8219,128485.0
2018-04-04 10:25:00,43.64,43.69,43.62,43.63,115689.0,34.8219,34.8618,34.806,34.814,115689.0
2018-04-04 10:30:00,43.63,43.66,43.61,43.63,91036.0,34.814,34.8379,34.798,34.814,91036.0
2018-04-04 10:35:00,43.64,43.69,43.63,43.68,109932.0,34.8219,34.8618,34.814,34.8539,109932.0
2018-04-04 10:40:00,43.68,43.71,43.65,43.69,82603.0,34.8539,34.8778,34.8299,34.8618,82603.0
2018-04-04 10:45:00,43.7,43.77,43.7,43.73,112146.0,34.8698,34.9257,34.8698,34.8938,112146.0
2018-04-04 10:50:00,43.74,43.85,43.73,43.84,107648.0,34.9017,34.9895,34.8938,34.9815,107648.0
2018-04-04 10:55:00,43.84,43.88,43.79,43.82,127400.0,34.9815,35.0135,34.9416,34.9656,127400.0
2018-04-04 11:00:00,43.82,43.83,43.73,43.77,84134.0,34.9656,34.9736,34.8938,34.9257,84134.0
2018-04-04 11:05:00,43.77,43.81,43.76,43.81,59385.0,34.9257,34.9576,34.9177,34.9576,59385.0
2018-04-04 11:10:00,43.81,43.84,43.8,43.83,56386.0,34.9576,34.9815,34.9496,34.9736,56386.0
2018-04-04 11:15:00,43.84,43.86,43.77,43.77,80789.0,34.9815,34.9975,34.9257,34.9257,80789.0
2018-04-04 11:20:00,43.76,43.79,43.71,43.73,96984.0,34.9177,34.9416,34.8778,34.8938,96984.0
2018-04-04 11:25:00,43.72,43.74,43.7,43.71,76494.0,34.8858,34.9017,34.8698,34.8778,76494.0
2018-04-04 11:30:00,43.7,43.75,43.69,43.71,119790.0,34.8698,34.9097,34.8618,34.8778,119790.0
2018-04-04 11:35:00,43.7,43.72,43.65,43.71,95644.0,34.8698,34.8858,34.8299,34.8778,95644.0
2018-04-04 11:40:00,43.7,43.78,43.69,43.77,121733.0,34.8698,34.9337,34.8618,34.9257,121733.0
2018-04-04 11:45:00,43.76,43.79,43.74,43.75,119243.0,34.9177,34.9416,34.9017,34.9097,119243.0
2018-04-04 11:50:00,43.75,43.81,43.74,43.79,69844.0,34.9097,34.9576,34.9017,34.9416,69844.0
2018-04-04 11:55:00,43.8,43.85,43.79,43.84,58631.0,34.9496,34.9895,34.9416,34.9815,58631.0
2018-04-04 12:00:00,43.84,43.86,43.77,43.78,91824.0,34.9815,34.9975,34.9257,34.9337,91824.0
2018-04-04 12:05:00,43.79,43.84,43.75,43.83,65348.0,34.9416,34.9815,34.9097,34.9736,65348.0
2018-04-04 12:10:00,43.84,43.89,43.82,43.88,194842.0,34.9815,35.0214,34.9656,35.0135,194842.0
2018-04-04 12:15:00,43.88,43.91,43.86,43.89,82190.0,35.0135,35.0374,34.9975,35.0214,82190.0
2018-04-04 12:20:00,43.89,43.93,43.88,43.91,84369.0,35.0214,35.0534,35.0135,35.0374,84369.0
2018-04-04 12:25:00,43.91,43.92,43.86,43.89,137922.0,35.0374,35.0454,34.9975,35.0214,137922.0
2018-04-04 12:30:00,43.9,43.92,43.87,43.92,76120.0,35.0294,35.0454,35.0055,35.0454,76120.0
2018-04-04 12:35:00,43.93,43.95,43.87,43.89,45140.0,35.0534,35.0693,35.0055,35.0214,45140.0
2018-04-04 12:40:00,43.89,43.92,43.85,43.91,51707.0,35.0214,35.0454,34.9895,35.0374,51707.0
2018-04-04 12:45:00,43.9,43.93,43.89,43.92,38210.0,35.0294,35.0534,35.0214,35.0454,38210.0
2018-04-04 12:50:00,43.92,43.98,43.91,43.97,73378.0,35.0454,35.0932,35.0374,35.0853,73378.0
2018-04-04 12:55:00,43.97,43.99,43.96,43.97,39090.0,35.0853,35.1012,35.0773,35.0853,39090.0
2018-04-04 13:00:00,43.98,44.0,43.97,43.98,56383.0,35.0932,35.1092,35.0853,35.0932,56383.0
2018-04-04 13:05:00,43.98,43.99,43.94,43.95,57225.0,35.0932,35.1012,35.0613,35.0693,57225.0
2018-04-04 13:10:00,43.95,43.95,43.92,43.95,44403.0,35.0693,35.0693,35.0454,35.0693,44403.0
2018-04-04 13:15:00,43.94,43.96,43.92,43.95,55537.0,35.0613,35.0773,35.0454,35.0693,55537.0
2018-04-04 13:20:00,43.93,43.98,43.9,43.92,110003.0,35.0534,35.0932,35.0294,35.0454,110003.0
2018-04-04 13:25:00,43.93,43.93,43.88,43.91,58958.0,35.0534,35.0534,35.0135,35.0374,58958.0
2018-04-04 13:30:00,43.91,43.91,43.85,43.86,88783.0,35.0374,35.0374,34.9895,34.9975,88783.0
2018-04-04 13:35:00,43.86,43.94,43.85,43.93,47467.0,34.9975,35.0613,34.9895,35.0534,47467.0
2018-04-04 13:40:00,43.94,43.98,43.94,43.97,51456.0,35.0613,35.0932,35.0613,35.0853,51456.0
2018-04-04 13:45:00,43.97,43.97,43.92,43.93,49529.0,35.0853,35.0853,35.0454,35.0534,49529.0
2018-04-04 13:50:00,43.93,43.93,43.89,43.91,66377.0,35.0534,35.0534,35.0214,35.0374,66377.0
2018-04-04 13:55:00,43.92,43.95,43.91,43.94,62248.0,35.0454,35.0693,35.0374,35.0613,62248.0
2018-04-04 14:00:00,43.94,43.97,43.94,43.97,67620.0,35.0613,35.0853,35.0613,35.0853,67620.0
2018-04-04 14:05:00,43.97,44.0,43.96,44.0,60282.0,35.0853,35.1092,35.0773,35.1092,60282.0
2018-04-04 14:10:00,44.0,44.08,43.99,44.05,185674.0,35.1092,35.173,35.1012,35.1491,185674.0
2018-04-04 14:15:00,44.05,44.15,44.05,44.14,91063.0,35.1491,35.2289,35.1491,35.2209,91063.0
2018-04-04 14:20:00,44.14,44.2,44.14,44.18,68964.0,35.2209,35.2688,35.2209,35.2528,68964.0
2018-04-04 14:25:00,44.18,44.2,44.16,44.2,78433.0,35.2528,35.2688,35.2369,35.2688,78433.0
2018-04-04 14:30:00,44.19,44.2,44.12,44.13,100645.0,35.2608,35.2688,35.205,35.2129,100645.0
2018-04-04 14:35:00,44.13,44.19,44.11,44.18,110521.0,35.2129,35.2608,35.197,35.2528,110521.0
2018-04-04 14:40:00,44.17,44.24,44.17,44.24,141718.0,35.2449,35.3007,35.2449,35.3007,141718.0
2018-04-04 14:45:00,44.25,44.27,44.21,44.24,111783.0,35.3087,35.3246,35.2768,35.3007,111783.0
2018-04-04 14:50:00,44.24,44.26,44.19,44.2,77909.0,35.3007,35.3167,35.2608,35.2688,77909.0
2018-04-04 14:55:00,44.2,44.24,44.19,44.22,111968.0,35.2688,35.3007,35.2608,35.2848,111968.0
2018-04-04 15:00:00,44.22,44.27,44.21,44.25,85852.0,35.2848,35.3246,35.2768,35.3087,85852.0
2018-04-04 15:05:00,44.26,44.31,44.25,44.31,78456.0,35.3167,35.3566,35.3087,35.3566,78456.0
2018-04-04 15:10:00,44.31,44.31,44.25,44.3,219878.0,35.3566,35.3566,35.3087,35.3486,219878.0
2018-04-04 15:15:00,44.3,44.33,44.29,44.29,266754.0,35.3486,35.3725,35.3406,35.3406,266754.0
2018-04-04 15:20:00,44.3,44.35,44.29,44.33,138486.0,35.3486,35.3885,35.3406,35.3725,138486.0
2018-04-04 15:25:00,44.33,44.35,44.26,44.31,173778.0,35.3725,35.3885,35.3167,35.3566,173778.0
2018-04-04 15:30:00,44.31,44.39,44.31,44.36,185081.0,35.3566,35.4204,35.3566,35.3965,185081.0
2018-04-04 15:35:00,44.35,44.4,44.34,44.39,268885.0,35.3885,35.4284,35.3805,35.4204,268885.0
2018-04-04 15:40:00,44.4,44.4,44.3,44.31,325484.0,35.4284,35.4284,35.3486,35.3566,325484.0
2018-04-04 15:45:00,44.31,44.37,44.28,44.3,345007.0,35.3566,35.4044,35.3326,35.3486,345007.0
2018-04-04 15:50:00,44.3,44.35,44.29,44.33,253448.0,35.3486,35.3885,35.3406,35.3725,253448.0
2018-04-04 15:55:00,44.33,44.37,44.21,44.25,1252360.0,35.3725,35.4044,35.2768,35.3087,1252360.0
2018-04-05 09:30:00,44.28,44.38,44.09,44.13,428602.0,35.3326,35.4124,35.181,35.2129,428602.0
2018-04-05 09:35:00,44.13,44.22,44.07,44.09,135531.0,35.2129,35.2848,35.1651,35.181,135531.0
2018-04-05 09:40:00,44.09,44.1,43.94,43.98,311242.0,35.181,35.189,35.0613,35.0932,311242.0
2018-04-05 09:45:00,43.99,44.12,43.97,44.12,164632.0,35.1012,35.205,35.0853,35.205,164632.0
2018-04-05 09:50:00,44.11,44.19,44.06,44.17,103590.0,35.197,35.2608,35.1571,35.2449,103590.0
2018-04-05 09:55:00,44.18,44.22,44.12,44.21,126117.0,35.2528,35.2848,35.205,35.2768,126117.0
2018-04-05 10:00:00,44.21,44.22,44.18,44.2,129259.0,35.2768,35.2848,35.2528,35.2688,129259.0
2018-04-05 10:05:00,44.21,44.24,44.15,44.22,86913.0,35.2768,35.3007,35.2289,35.2848,86913.0
2018-04-05 10:10:00,44.23,44.24,44.21,44.23,82401.0,35.2927,35.3007,35.2768,35.2927,82401.0
2018-04-05 10:15:00,44.23,44.31,44.21,44.29,89911.0,35.2927,35.3566,35.2768,35.3406,89911.0
2018-04-05 10:20:00,44.3,44.35,44.29,44.35,79297.0,35.3486,35.3885,35.3406,35.3885,79297.0
2018-04-05 10:25:00,44.35,44.36,44.29,44.3,64745.0,35.3885,35.3965,35.3406,35.3486,64745.0
2018-04-05 10:30:00,44.3,44.31,44.25,44.3,67793.0,35.3486,35.3566,35.3087,35.3486,67793.0
2018-04-05 10:35:00,44.3,44.3,44.23,44.23,102947.0,35.3486,35.3486,35.2927,35.2927,102947.0
2018-04-05 10:40:00,44.23,44.25,44.2,44.23,69293.0,35.2927,35.3087,35.2688,35.2927,69293.0
2018-04-05 10:45:00,44.23,44.31,44.22,44.27,99781.0,35.2927,35.3566,35.2848,35.3246,99781.0
2018-04-05 10:50:00,44.27,44.3,44.25,44.3,36290.0,35.3246,35.3486,35.3087,35.3486,36290.0
2018-04-05 10:55:00,44.3,44.32,44.24,44.24,65992.0,35.3486,35.3645,35.3007,35.3007,65992.0
2018-04-05 11:00:00,44.25,44.28,44.22,44.26,107873.0,35.3087,35.3326,35.2848,35.3167,107873.0
2018-04-05 11:05:00,44.26,44.43,44.26,44.43,93166.0,35.3167,35.4523,35.3167,35.4523,93166.0
2018-04-05 11:10:00,44.43,44.49,44.4,44.47,134165.0,35.4523,35.5002,35.4284,35.4842,134165.0
2018-04-05 11:15:00,44.47,44.5,44.45,44.46,77762.0,35.4842,35.5082,35.4683,35.4763,77762.0
2018-04-05 11:20:00,44.46,44.48,44.45,44.46,52842.0,35.4763,35.4922,35.4683,35.4763,52842.0
2018-04-05 11:25:00,44.46,44.48,44.44,44.47,78999.0,35.4763,35.4922,35.4603,35.4842,78999.0
2018-04-05 11:30:00,44.48,44.5,44.46,44.5,78563.0,35.4922,35.5082,35.4763,35.5082,78563.0
2018-04-05 11:35:00,44.5,44.55,44.48,44.53,253992.0,35.5082,35.5481,35.4922,35.5321,253992.0
2018-04-05 11:40:00,44.52,44.54,44.49,44.52,193054.0,35.5241,35.5401,35.5002,35.5241,193054.0
2018-04-05 11:45:00,44.53,44.53,44.49,44.49,96682.0,35.5321,35.5321,35.5002,35.5002,96682.0
2018-04-05 11:50:00,44.5,44.61,44.49,44.6,177033.0,35.5082,35.5959,35.5002,35.588,177033.0
2018-04-05 11:55:00,44.59,44.6,44.51,44.54,152140.0,35.58,35.588,35.5162,35.5401,152140.0
2018-04-05 12:00:00,44.55,44.57,44.54,44.55,90408.0,35.5481,35.564,35.5401,35.5481,90408.0
2018-04-05 12:05:00,44.54,44.58,44.52,44.55,428929.0,35.5401,35.572,35.5241,35.5481,428929.0
2018-04-05 12:10:00,44.55,44.58,44.53,44.58,162519.0,35.5481,35.572,35.5321,35.572,162519.0
2018-04-05 12:15:00,44.58,44.58,44.51,44.52,152791.0,35.572,35.572,35.5162,35.5241,152791.0
2018-04-05 12:20:00,44.52,44.54,44.48,44.49,71144.0,35.5241,35.5401,35.4922,35.5002,71144.0
2018-04-05 12:25:00,44.49,44.51,44.47,44.49,55155.0,35.5002,35.5162,35.4842,35.5002,55155.0
2018-04-05 12:30:00,44.49,44.5,44.44,44.45,68742.0,35.5002,35.5082,35.4603,35.4683,68742.0
2018-04-05 12:35:00,44.46,44.46,44.42,44.46,60082.0,35.4763,35.4763,35.4443,35.4763,60082.0
2018-04-05 12:40:00,44.46,44.46,44.43,44.44,50835.0,35.4763,35.4763,35.4523,35.4603,50835.0
2018-04-05 12:45:00,44.43,44.47,44.42,44.45,53628.0,35.4523,35.4842,35.4443,35.4683,53628.0
2018-04-05 12:50:00,44.46,44.48,44.44,44.46,53186.0,35.4763,35.4922,35.4603,35.4763,53186.0
2018-04-05 12:55:00,44.46,44.5,44.45,44.48,47306.0,35.4763,35.5082,35.4683,35.4922,47306.0
2018-04-05 13:00:00,44.48,44.53,44.47,44.49,100895.0,35.4922,35.5321,35.4842,35.5002,100895.0
2018-04-05 13:05:00,44.5,44.5,44.47,44.49,83632.0,35.5082,35.5082,35.4842,35.5002,83632.0
2018-04-05 13:10:00,44.49,44.5,44.44,44.47,64028.0,35.5002,35.5082,35.4603,35.4842,64028.0
2018-04-05 13:15:00,44.47,44.48,44.42,44.43,72304.0,35.4842,35.4922,35.4443,35.4523,72304.0
2018-04-05 13:20:00,44.43,44.44,44.37,44.4,128226.0,35.4523,35.4603,35.4044,35.4284,128226.0
2018-04-05 13:25:00,44.4,44.43,44.4,44.42,58048.0,35.4284,35.4523,35.4284,35.4443,58048.0
2018-04-05 13:30:00,44.42,44.42,44.36,44.38,51859.0,35.4443,35.4443,35.3965,35.4124,51859.0
2018-04-05 13:35:00,44.39,44.41,44.37,44.38,90411.0,35.4204,35.4364,35.4044,35.4124,90411.0
2018-04-05 13:40:00,44.38,44.38,44.29,44.31,80702.0,35.4124,35.4124,35.3406,35.3566,80702.0
2018-04-05 13:45:00,44.31,44.36,44.31,44.34,61841.0,35.3566,35.3965,35.3566,35.3805,61841.0
2018-04-05 13:50:00,44.34,44.39,44.33,44.37,93683.0,35.3805,35.4204,35.3725,35.4044,93683.0
2018-04-05 13:55:00,44.37,44.37,44.33,44.34,75890.0,35.4044,35.4044,35.3725,35.3805,75890.0
2018-04-05 14:00:00,44.34,44.39,44.31,44.35,94159.0,35.3805,35.4204,35.3566,35.3885,94159.0
2018-04-05 14:05:00,44.35,44.35,44.28,44.3,84184.0,35.3885,35.3885,35.3326,35.3486,84184.0
2018-04-05 14:10:00,44.3,44.35,44.29,44.32,68515.0,35.3486,35.3885,35.3406,35.3645,68515.0
2018-04-05 14:15:00,44.32,44.35,44.3,44.34,86809.0,35.3645,35.3885,35.3486,35.3805,86809.0
2018-04-05 14:20:00,44.34,44.38,44.32,44.32,87093.0,35.3805,35.4124,35.3645,35.3645,87093.0
2018-04-05 14:25:00,44.33,44.37,44.32,44.37,47026.0,35.3725,35.4044,35.3645,35.4044,47026.0
2018-04-05 14:30:00,44.36,44.42,44.36,44.41,57153.0,35.3965,35.4443,35.3965,35.4364,57153.0
2018-04-05 14:35:00,44.41,44.43,44.4,44.4,45381.0,35.4364,35.4523,35.4284,35.4284,45381.0
2018-04-05 14:40:00,44.4,44.48,44.4,44.48,114315.0,35.4284,35.4922,35.4284,35.4922,114315.0
2018-04-05 14:45:00,44.48,44.51,44.46,44.46,75357.0,35.4922,35.5162,35.4763,35.4763,75357.0
2018-04-05 14:50:00,44.47,44.49,44.44,44.49,57049.0,35.4842,35.5002,35.4603,35.5002,57049.0
2018-04-05 14:55:00,44.49,44.5,44.45,44.46,100122.0,35.5002,35.5082,35.4683,35.4763,100122.0
2018-04-05 15:00:00,44.46,44.47,44.4,44.44,142828.0,35.4763,35.4842,35.4284,35.4603,142828.0
2018-04-05 15:05:00,44.44,44.52,44.44,44.52,65137.0,35.4603,35.5241,35.4603,35.5241,65137.0
2018-04-05 15:10:00,44.52,44.57,44.51,44.55,79650.0,35.5241,35.564,35.5162,35.5481,79650.0
2018-04-05 15:15:00,44.55,44.55,44.5,44.54,101324.0,35.5481,35.5481,35.5082,35.5401,101324.0
2018-04-05 15:20:00,44.54,44.54,44.48,44.51,80250.0,35.5401,35.5401,35.4922,35.5162,80250.0
2018-04-05 15:25:00,44.52,44.53,44.49,44.51,68940.0,35.5241,35.5321,35.5002,35.5162,68940.0
2018-04-05 15:30:00,44.51,44.52,44.41,44.43,150334.0,35.5162,35.5241,35.4364,35.4523,150334.0
2018-04-05 15:35:00,44.43,44.44,44.38,44.41,115126.0,35.4523,35.4603,35.4124,35.4364,115126.0
2018-04-05 15:40:00,44.41,44.48,44.4,44.46,146963.0,35.4364,35.4922,35.4284,35.4763,146963.0
2018-04-05 15:45:00,44.46,44.51,44.46,44.5,191201.0,35.4763,35.5162,35.4763,35.5082,191201.0
2018-04-05 15:50:00,44.5,44.53,44.45,44.49,220758.0,35.5082,35.5321,35.4683,35.5002,220758.0
2018-04-05 15:55:00,44.5,44.5,44.39,44.4,652282.0,35.5082,35.5082,35.4204,35.4284,652282.0
2018-04-06 09:30:00,44.28,44.45,44.2,44.43,251347.0,35.3326,35.4683,35.2688,35.4523,251347.0
2018-04-06 09:35:00,44.43,44.44,44.33,44.38,107907.0,35.4523,35.4603,35.3725,35.4124,107907.0
2018-04-06 09:40:00,44.37,44.44,44.34,44.4,118941.0,35.4044,35.4603,35.3805,35.4284,118941.0
2018-04-06 09:45:00,44.39,44.45,44.36,44.44,127330.0,35.4204,35.4683,35.3965,35.4603,127330.0
2018-04-06 09:50:00,44.44,44.46,44.35,44.37,104112.0,35.4603,35.4763,35.3885,35.4044,104112.0
2018-04-06 09:55:00,44.36,44.42,44.34,44.4,90905.0,35.3965,35.4443,35.3805,35.4284,90905.0
2018-04-06 10:00:00,44.4,44.52,44.4,44.48,91796.0,35.4284,35.5241,35.4284,35.4922,91796.0
2018-04-06 10:05:00,44.48,44.51,44.43,44.47,76525.0,35.4922,35.5162,35.4523,35.4842,76525.0
2018-04-06 10:10:00,44.46,44.48,44.42,44.44,67823.0,35.4763,35.4922,35.4443,35.4603,67823.0
2018-04-06 10:15:00,44.44,44.46,44.39,44.44,82637.0,35.4603,35.4763,35.4204,35.4603,82637.0
2018-04-06 10:20:00,44.45,44.5,44.44,44.45,67059.0,35.4683,35.5082,35.4603,35.4683,67059.0
2018-04-06 10:25:00,44.44,44.48,44.4,44.43,86351.0,35.4603,35.4922,35.4284,35.4523,86351.0
2018-04-06 10:30:00,44.42,44.44,44.36,44.39,67500.0,35.4443,35.4603,35.3965,35.4204,67500.0
2018-04-06 10:35:00,44.39,44.4,44.33,44.34,70743.0,35.4204,35.4284,35.3725,35.3805,70743.0
2018-04-06 10:40:00,44.34,44.36,44.3,44.35,109812.0,35.3805,35.3965,35.3486,35.3885,109812.0
2018-04-06 10:45:00,44.35,44.36,44.26,44.33,106198.0,35.3885,35.3965,35.3167,35.3725,106198.0
2018-04-06 10:50:00,44.33,44.37,44.3,44.31,99257.0,35.3725,35.4044,35.3486,35.3566,99257.0
2018-04-06 10:55:00,44.31,44.4,44.31,44.37,87720.0,35.3566,35.4284,35.3566,35.4044,87720.0
2018-04-06 11:00:00,44.37,44.37,44.3,44.33,110384.0,35.4044,35.4044,35.3486,35.3725,110384.0
2018-04-06 11:05:00,44.32,44.33,44.27,44.29,100115.0,35.3645,35.3725,35.3246,35.3406,100115.0
2018-04-06 11:10:00,44.29,44.33,44.24,44.25,116255.0,35.3406,35.3725,35.3007,35.3087,116255.0
2018-04-06 11:15:00,44.24,44.26,44.18,44.23,118978.0,35.3007,35.3167,35.2528,35.2927,118978.0
2018-04-06 11:20:00,44.24,44.24,44.13,44.14,108458.0,35.3007,35.3007,35.2129,35.2209,108458.0
2018-04-06 11:25:00,44.14,44.22,44.14,44.19,61129.0,35.2209,35.2848,35.2209,35.2608,61129.0
2018-04-06 11:30:00,44.19,44.23,44.19,44.22,71322.0,35.2608,35.2927,35.2608,35.2848,71322.0
2018-04-06 11:35:00,44.21,44.22,44.17,44.2,67318.0,35.2768,35.2848,35.2449,35.2688,67318.0
2018-04-06 11:40:00,44.2,44.22,44.17,44.17,69923.0,35.2688,35.2848,35.2449,35.2449,69923.0
2018-04-06 11:45:00,44.18,44.2,44.15,44.16,79599.0,35.2528,35.2688,35.2289,35.2369,79599.0
2018-04-06 11:50:00,44.16,44.21,44.15,44.19,68158.0,35.2369,35.2768,35.2289,35.2608,68158.0
2018-04-06 11:55:00,44.19,44.24,44.17,44.18,59121.0,35.2608,35.3007,35.2449,35.2528,59121.0
2018-04-06 12:00:00,44.17,44.18,44.12,44.12,96286.0,35.2449,35.2528,35.205,35.205,96286.0
2018-04-06 12:05:00,44.12,44.19,44.1,44.14,74355.0,35.205,35.2608,35.189,35.2209,74355.0
2018-04-06 12:10:00,44.14,44.18,44.12,44.14,153980.0,35.2209,35.2528,35.205,35.2209,153980.0
2018-04-06 12:15:00,44.14,44.16,44.09,44.09,77623.0,35.2209,35.2369,35.181,35.181,77623.0
2018-04-06 12:20:00,44.09,44.12,44.07,44.08,73936.0,35.181,35.205,35.1651,35.173,73936.0
2018-04-06 12:25:00,44.07,44.1,44.05,44.06,70239.0,35.1651,35.189,35.1491,35.1571,70239.0
2018-04-06 12:30:00,44.07,44.13,44.04,44.12,56220.0,35.1651,35.2129,35.1411,35.205,56220.0
2018-04-06 12:35:00,44.12,44.17,44.11,44.16,70325.0,35.205,35.2449,35.197,35.2369,70325.0
2018-04-06 12:40:00,44.15,44.24,44.15,44.2,64906.0,35.2289,35.3007,35.2289,35.2688,64906.0
2018-04-06 12:45:00,44.21,44.23,44.18,44.22,49502.0,35.2768,35.2927,35.2528,35.2848,49502.0
2018-04-06 12:50:00,44.23,44.3,44.2,44.3,71450.0,35.2927,35.3486,35.2688,35.3486,71450.0
2018-04-06 12:55:00,44.29,44.32,44.27,44.3,57639.0,35.3406,35.3645,35.3246,35.3486,57639.0
2018-04-06 13:00:00,44.3,44.3,44.24,44.27,114481.0,35.3486,35.3486,35.3007,35.3246,114481.0
2018-04-06 13:05:00,44.28,44.28,44.2,44.21,108221.0,35.3326,35.3326,35.2688,35.2768,108221.0
2018-04-06 13:10:00,44.2,44.2,44.14,44.19,79531.0,35.2688,35.2688,35.2209,35.2608,79531.0
2018-04-06 13:15:00,44.19,44.21,44.15,44.19,96231.0,35.2608,35.2768,35.2289,35.2608,96231.0
2018-04-06 13:20:00,44.18,44.21,44.15,44.16,49465.0,35.2528,35.2768,35.2289,35.2369,49465.0
2018-04-06 13:25:00,44.16,44.24,44.15,44.23,46864.0,35.2369,35.3007,35.2289,35.2927,46864.0
2018-04-06 13:30:00,44.23,44.27,44.19,44.2,66876.0,35.2927,35.3246,35.2608,35.2688,66876.0
2018-04-06 13:35:00,44.19,44.23,44.15,44.16,69157.0,35.2608,35.2927,35.2289,35.2369,69157.0
2018-04-06 13:40:00,44.16,44.18,44.11,44.16,75753.0,35.2369,35.2528,35.197,35.2369,75753.0
2018-04-06 13:45:00,44.16,44.16,44.04,44.05,106010.0,35.2369,35.2369,35.1411,35.1491,106010.0
2018-04-06 13:50:00,44.06,44.07,43.99,44.01,133033.0,35.1571,35.1651,35.1012,35.1172,133033.0
2018-04-06 13:55:00,44.01,44.03,43.94,43.96,87261.0,35.1172,35.1331,35.0613,35.0773,87261.0
2018-04-06 14:00:00,43.96,44.02,43.93,43.97,128781.0,35.0773,35.1252,35.0534,35.0853,128781.0
2018-04-06 14:05:00,43.97,43.99,43.91,43.96,104670.0,35.0853,35.1012,35.0374,35.0773,104670.0
2018-04-06 14:10:00,43.96,44.01,43.95,43.98,111873.0,35.0773,35.1172,35.0693,35.0932,111873.0
2018-04-06 14:15:00,43.97,43.99,43.92,43.94,115447.0,35.0853,35.1012,35.0454,35.0613,115447.0
2018-04-06 14:20:00,43.95,44.0,43.94,43.96,84639.0,35.0693,35.1092,35.0613,35.0773,84639.0
2018-04-06 14:25:00,43.95,43.96,43.88,43.89,105641.0,35.0693,35.0773,35.0135,35.0214,105641.0
2018-04-06 14:30:00,43.89,43.96,43.85,43.88,99447.0,35.0214,35.0773,34.9895,35.0135,99447.0
2018-04-06 14:35:00,43.88,43.9,43.78,43.81,146693.0,35.0135,35.0294,34.9337,34.9576,146693.0
2018-04-06 14:40:00,43.81,43.92,43.79,43.86,157654.0,34.9576,35.0454,34.9416,34.9975,157654.0
2018-04-06 14:45:00,43.85,43.87,43.8,43.84,124674.0,34.9895,35.0055,34.9496,34.9815,124674.0
2018-04-06 14:50:00,43.84,43.85,43.73,43.82,127633.0,34.9815,34.9895,34.8938,34.9656,127633.0
2018-04-06 14:55:00,43.82,43.83,43.72,43.79,174617.0,34.9656,34.9736,34.8858,34.9416,174617.0
2018-04-06 15:00:00,43.79,43.85,43.72,43.74,137197.0,34.9416,34.9895,34.8858,34.9017,137197.0
2018-04-06 15:05:00,43.74,43.81,43.71,43.79,200670.0,34.9017,34.9576,34.8778,34.9416,200670.0
2018-04-06 15:10:00,43.79,43.85,43.74,43.85,136728.0,34.9416,34.9895,34.9017,34.9895,136728.0
2018-04-06 15:15:00,43.84,43.86,43.78,43.79,143850.0,34.9815,34.9975,34.9337,34.9416,143850.0
2018-04-06 15:20:00,43.79,43.82,43.74,43.77,133573.0,34.9416,34.9656,34.9017,34.9257,133573.0
2018-04-06 15:25:00,43.77,43.81,43.72,43.73,181145.0,34.9257,34.9576,34.8858,34.8938,181145.0
2018-04-06 15:30:00,43.73,43.81,43.71,43.8,211794.0,34.8938,34.9576,34.8778,34.9496,211794.0
2018-04-06 15:35:00,43.8,43.89,43.79,43.87,245870.0,34.9496,35.0214,34.9416,35.0055,245870.0
2018-04-06 15:40:00,43.86,43.91,43.83,43.84,207960.0,34.9975,35.0374,34.9736,34.9815,207960.0
2018-04-06 15:45:00,43.84,43.89,43.81,43.83,383850.0,34.9815,35.0214,34.9576,34.9736,383850.0
2018-04-06 15:50:00,43.83,44.03,43.83,43.98,467565.0,34.9736,35.1331,34.9736,35.0932,467565.0
2018-04-06 15:55:00,43.98,43.99,43.9,43.9,552983.0,35.0932,35.1012,35.0294,35.0294,552983.0
2018-04-09 09:30:00,44.03,44.06,43.89,44.05,282341.0,35.1331,35.1571,35.0214,35.1491,282341.0
2018-04-09 09:35:00,44.04,44.05,43.89,43.9,109385.0,35.1411,35.1491,35.0214,35.0294,109385.0
2018-04-09 09:40:00,43.9,43.96,43.87,43.93,70325.0,35.0294,35.0773,35.0055,35.0534,70325.0
2018-04-09 09:45:00,43.94,43.94,43.78,43.83,169879.0,35.0613,35.0613,34.9337,34.9736,169879.0
2018-04-09 09:50:00,43.82,43.99,43.79,43.98,98953.0,34.9656,35.1012,34.9416,35.0932,98953.0
2018-04-09 09:55:00,43.97,44.06,43.94,44.06,83226.0,35.0853,35.1571,35.0613,35.1571,83226.0
2018-04-09 10:00:00,44.06,44.08,43.95,43.97,91006.0,35.1571,35.173,35.0693,35.0853,91006.0
2018-04-09 10:05:00,43.96,43.96,43.9,43.91,90756.0,35.0773,35.0773,35.0294,35.0374,90756.0
2018-04-09 10:10:00,43.9,43.92,43.83,43.83,106867.0,35.0294,35.0454,34.9736,34.9736,106867.0
2018-04-09 10:15:00,43.84,43.95,43.83,43.92,171642.0,34.9815,35.0693,34.9736,35.0454,171642.0
2018-04-09 10:20:00,43.93,43.94,43.92,43.94,48594.0,35.0534,35.0613,35.0454,35.0613,48594.0
2018-04-09 10:25:00,43.94,43.94,43.92,43.93,44075.0,35.0613,35.0613,35.0454,35.0534,44075.0
2018-04-09 10:30:00,43.94,44.04,43.93,44.02,120578.0,35.0613,35.1411,35.0534,35.1252,120578.0
2018-04-09 10:35:00,44.02,44.02,43.96,44.0,57149.0,35.1252,35.1252,35.0773,35.1092,57149.0
2018-04-09 10:40:00,44.0,44.01,43.96,44.0,47703.0,35.1092,35.1172,35.0773,35.1092,47703.0
2018-04-09 10:45:00,44.0,44.0,43.92,43.96,91527.0,35.1092,35.1092,35.0454,35.0773,91527.0
2018-04-09 10:50:00,43.96,43.98,43.94,43.98,69223.0,35.0773,35.0932,35.0613,35.0932,69223.0
2018-04-09 10:55:00,43.97,43.98,43.92,43.93,44308.0,35.0853,35.0932,35.0454,35.0534,44308.0
2018-04-09 11:00:00,43.93,43.99,43.9,43.99,100515.0,35.0534,35.1012,35.0294,35.1012,100515.0
2018-04-09 11:05:00,43.99,44.04,43.98,44.02,70935.0,35.1012,35.1411,35.0932,35.1252,70935.0
2018-04-09 11:10:00,44.03,44.06,44.02,44.02,89979.0,35.1331,35.1571,35.1252,35.1252,89979.0
2018-04-09 11:15:00,44.02,44.06,44.0,44.05,52438.0,35.1252,35.1571,35.1092,35.1491,52438.0
2018-04-09 11:20:00,44.06,44.09,44.05,44.08,75976.0,35.1571,35.181,35.1491,35.173,75976.0
2018-04-09 11:25:00,44.08,44.13,44.06,44.11,78348.0,35.173,35.2129,35.1571,35.197,78348.0
2018-04-09 11:30:00,44.11,44.16,44.08,44.14,81114.0,35.197,35.2369,35.173,35.2209,81114.0
2018-04-09 11:35:00,44.14,44.15,44.1,44.12,72069.0,35.2209,35.2289,35.189,35.205,72069.0
2018-04-09 11:40:00,44.12,44.13,44.07,44.11,38323.0,35.205,35.2129,35.1651,35.197,38323.0
2018-04-09 11:45:00,44.11,44.13,44.08,44.11,75310.0,35.197,35.2129,35.173,35.197,75310.0
2018-04-09 11:50:00,44.12,44.12,44.06,44.07,31505.0,35.205,35.205,35.1571,35.1651,31505.0
2018-04-09 11:55:00,44.08,44.1,44.05,44.08,74623.0,35.173,35.189,35.1491,35.173,74623.0
2018-04-09 12:00:00,44.08,44.1,44.04,44.05,54760.0,35.173,35.189,35.1411,35.1491,54760.0
2018-04-09 12:05:00,44.05,44.12,44.05,44.09,39583.0,35.1491,35.205,35.1491,35.181,39583.0
2018-04-09 12:10:00,44.09,44.13,44.07,44.11,44889.0,35.181,35.2129,35.1651,35.197,44889.0
2018-04-09 12:15:00,44.12,44.12,44.08,44.08,50777.0,35.205,35.205,35.173,35.173,50777.0
2018-04-09 12:20:00,44.08,44.1,44.06,44.08,39574.0,35.173,35.189,35.1571,35.173,39574.0
2018-04-09 12:25:00,44.07,44.09,44.07,44.07,27928.0,35.1651,35.181,35.1651,35.1651,27928.0
2018-04-09 12:30:00,44.08,44.12,44.07,44.09,36448.0,35.173,35.205,35.1651,35.181,36448.0
2018-04-09 12:35:00,44.1,44.14,44.07,44.08,82284.0,35.189,35.2209,35.1651,35.173,82284.0
2018-04-09 12:40:00,44.08,44.09,44.05,44.06,29313.0,35.173,35.181,35.1491,35.1571,29313.0
2018-04-09 12:45:00,44.07,44.13,44.06,44.12,43270.0,35.1651,35.2129,35.1571,35.205,43270.0
2018-04-09 12:50:00,44.12,44.15,44.11,44.11,38877.0,35.205,35.2289,35.197,35.197,38877.0
2018-04-09 12:55:00,44.12,44.13,44.1,44.11,47299.0,35.205,35.2129,35.189,35.197,47299.0
2018-04-09 13:00:00,44.12,44.15,44.11,44.11,44869.0,35.205,35.2289,35.197,35.197,44869.0
2018-04-09 13:05:00,44.11,44.17,44.1,44.14,58883.0,35.197,35.2449,35.189,35.2209,58883.0
2018-04-09 13:10:00,44.14,44.19,44.13,44.16,42892.0,35.2209,35.2608,35.2129,35.2369,42892.0
2018-04-09 13:15:00,44.15,44.18,44.13,44.15,65255.0,35.2289,35.2528,35.2129,35.2289,65255.0
2018-04-09 13:20:00,44.15,44.16,44.12,44.15,49287.0,35.2289,35.2369,35.205,35.2289,49287.0
2018-04-09 13:25:00,44.15,44.19,44.13,44.18,44235.0,35.2289,35.2608,35.2129,35.2528,44235.0
2018-04-09 13:30:00,44.18,44.2,44.17,44.18,53919.0,35.2528,35.2688,35.2449,35.2528,53919.0
2018-04-09 13:35:00,44.17,44.2,44.15,44.2,43854.0,35.2449,35.2688,35.2289,35.2688,43854.0
2018-04-09 13:40:00,44.2,44.22,44.18,44.2,57264.0,35.2688,35.2848,35.2528,35.2688,57264.0
2018-04-09 13:45:00,44.19,44.23,44.19,44.2,28685.0,35.2608,35.2927,35.2608,35.2688,28685.0
2018-04-09 13:50:00,44.21,44.26,44.2,44.25,47700.0,35.2768,35.3167,35.2688,35.3087,47700.0
2018-04-09 13:55:00,44.26,44.26,44.23,44.24,43371.0,35.3167,35.3167,35.2927,35.3007,43371.0
2018-04-09 14:00:00,44.24,44.25,44.2,44.21,54962.0,35.3007,35.3087,35.2688,35.2768,54962.0
2018-04-09 14:05:00,44.21,44.22,44.17,44.22,56783.0,35.2768,35.2848,35.2449,35.2848,56783.0
2018-04-09 14:10:00,44.22,44.22,44.18,44.18,63384.0,35.2848,35.2848,35.2528,35.2528,63384.0
2018-04-09 14:15:00,44.19,44.21,44.18,44.2,40492.0,35.2608,35.2768,35.2528,35.2688,40492.0
2018-04-09 14:20:00,44.2,44.2,44.16,44.2,59672.0,35.2688,35.2688,35.2369,35.2688,59672.0
2018-04-09 14:25:00,44.19,44.2,44.15,44.18,47590.0,35.2608,35.2688,35.2289,35.2528,47590.0
2018-04-09 14:30:00,44.18,44.2,44.15,44.19,71600.0,35.2528,35.2688,35.2289,35.2608,71600.0
2018-04-09 14:35:00,44.18,44.19,44.13,44.19,93023.0,35.2528,35.2608,35.2129,35.2608,93023.0
2018-04-09 14:40:00,44.2,44.21,44.16,44.18,72298.0,35.2688,35.2768,35.2369,35.2528,72298.0
2018-04-09 14:45:00,44.18,44.23,44.17,44.23,82326.0,35.2528,35.2927,35.2449,35.2927,82326.0
2018-04-09 14:50:00,44.23,44.25,44.21,44.24,80317.0,35.2927,35.3087,35.2768,35.3007,80317.0
2018-04-09 14:55:00,44.25,44.25,44.23,44.25,35204.0,35.3087,35.3087,35.2927,35.3087,35204.0
2018-04-09 15:00:00,44.25,44.29,44.24,44.29,48482.0,35.3087,35.3406,35.3007,35.3406,48482.0
2018-04-09 15:05:00,44.28,44.31,44.28,44.31,93189.0,35.3326,35.3566,35.3326,35.3566,93189.0
2018-04-09 15:10:00,44.3,44.31,44.27,44.27,96651.0,35.3486,35.3566,35.3246,35.3246,96651.0
2018-04-09 15:15:00,44.27,44.28,44.22,44.23,104124.0,35.3246,35.3326,35.2848,35.2927,104124.0
2018-04-09 15:20:00,44.23,44.23,44.17,44.2,104767.0,35.2927,35.2927,35.2449,35.2688,104767.0
2018-04-09 15:25:00,44.2,44.22,44.19,44.22,75424.0,35.2688,35.2848,35.2608,35.2848,75424.0
2018-04-09 15:30:00,44.22,44.24,44.15,44.16,105099.0,35.2848,35.3007,35.2289,35.2369,105099.0
2018-04-09 15:35:00,44.16,44.18,44.13,44.14,117557.0,35.2369,35.2528,35.2129,35.2209,117557.0
2018-04-09 15:40:00,44.14,44.15,44.05,44.11,179606.0,35.2209,35.2289,35.1491,35.197,179606.0
2018-04-09 15:45:00,44.11,44.12,43.99,44.0,225164.0,35.197,35.205,35.1012,35.1092,225164.0
2018-04-09 15:50:00,43.99,44.01,43.95,43.95,252660.0,35.1012,35.1172,35.0693,35.0693,252660.0
2018-04-09 15:55:00,43.96,43.97,43.78,43.84,990837.0,35.0773,35.0853,34.9337,34.9815,990837.0
2018-04-10 09:30:00,44.07,44.14,43.99,44.06,475997.0,35.1651,35.2209,35.1012,35.1571,475997.0
2018-04-10 09:35:00,44.07,44.16,44.03,44.09,103192.0,35.1651,35.2369,35.1331,35.181,103192.0
2018-04-10 09:40:00,44.09,44.15,44.03,44.04,138205.0,35.181,35.2289,35.1331,35.1411,138205.0
2018-04-10 09:45:00,44.05,44.16,44.04,44.09,70740.0,35.1491,35.2369,35.1411,35.181,70740.0
2018-04-10 09:50:00,44.09,44.14,44.05,44.05,88394.0,35.181,35.2209,35.1491,35.1491,88394.0
2018-04-10 09:55:00,44.05,44.07,43.98,43.99,97466.0,35.1491,35.1651,35.0932,35.1012,97466.0
2018-04-10 10:00:00,44.0,44.02,43.94,44.01,94618.0,35.1092,35.1252,35.0613,35.1172,94618.0
2018-04-10 10:05:00,44.0,44.05,43.95,44.03,81691.0,35.1092,35.1491,35.0693,35.1331,81691.0
2018-04-10 10:10:00,44.04,44.18,44.03,44.13,181150.0,35.1411,35.2528,35.1331,35.2129,181150.0
2018-04-10 10:15:00,44.13,44.14,44.07,44.08,398487.0,35.2129,35.2209,35.1651,35.173,398487.0
2018-04-10 10:20:00,44.08,44.11,44.03,44.09,120612.0,35.173,35.197,35.1331,35.181,120612.0
2018-04-10 10:25:00,44.09,44.12,44.08,44.1,94811.0,35.181,35.205,35.173,35.189,94811.0
2018-04-10 10:30:00,44.1,44.15,44.09,44.14,97357.0,35.189,35.2289,35.181,35.2209,97357.0
2018-04-10 10:35:00,44.13,44.15,44.06,44.07,113532.0,35.2129,35.2289,35.1571,35.1651,113532.0
2018-04-10 10:40:00,44.07,44.12,44.06,44.08,74605.0,35.1651,35.205,35.1571,35.173,74605.0
2018-04-10 10:45:00,44.07,44.1,44.06,44.07,64559.0,35.1651,35.189,35.1571,35.1651,64559.0
2018-04-10 10:50:00,44.07,44.1,44.06,44.08,41662.0,35.1651,35.189,35.1571,35.173,41662.0
2018-04-10 10:55:00,44.08,44.09,44.06,44.08,81514.0,35.173,35.181,35.1571,35.173,81514.0
2018-04-10 11:00:00,44.09,44.12,44.07,44.12,65627.0,35.181,35.205,35.1651,35.205,65627.0
2018-04-10 11:05:00,44.11,44.12,44.08,44.09,91418.0,35.197,35.205,35.173,35.181,91418.0
2018-04-10 11:10:00,44.08,44.08,44.02,44.04,40275.0,35.173,35.173,35.1252,35.1411,40275.0
2018-04-10 11:15:00,44.05,44.06,44.02,44.02,65387.0,35.1491,35.1571,35.1252,35.1252,65387.0
2018-04-10 11:20:00,44.03,44.03,44.0,44.02,63414.0,35.1331,35.1331,35.1092,35.1252,63414.0
2018-04-10 11:25:00,44.02,44.03,44.0,44.02,120740.0,35.1252,35.1331,35.1092,35.1252,120740.0
2018-04-10 11:30:00,44.02,44.05,44.0,44.04,65448.0,35.1252,35.1491,35.1092,35.1411,65448.0
2018-04-10 11:35:00,44.04,44.06,44.01,44.04,81148.0,35.1411,35.1571,35.1172,35.1411,81148.0
2018-04-10 11:40:00,44.04,44.05,43.98,43.98,154753.0,35.1411,35.1491,35.0932,35.0932,154753.0
2018-04-10 11:45:00,43.98,43.98,43.89,43.97,141381.0,35.0932,35.0932,35.0214,35.0853,141381.0
2018-04-10 11:50:00,43.97,44.0,43.93,43.99,45088.0,35.0853,35.1092,35.0534,35.1012,45088.0
2018-04-10 11:55:00,43.98,44.04,43.98,44.04,51374.0,35.0932,35.1411,35.0932,35.1411,51374.0
2018-04-10 12:00:00,44.04,44.05,44.0,44.0,50390.0,35.1411,35.1491,35.1092,35.1092,50390.0
2018-04-10 12:05:00,44.01,44.01,43.95,43.99,35028.0,35.1172,35.1172,35.0693,35.1012,35028.0
2018-04-10 12:10:00,43.98,43.99,43.93,43.95,54572.0,35.0932,35.1012,35.0534,35.0693,54572.0
2018-04-10 12:15:00,43.96,43.96,43.92,43.95,36655.0,35.0773,35.0773,35.0454,35.0693,36655.0
2018-04-10 12:20:00,43.96,43.97,43.92,43.92,62038.0,35.0773,35.0853,35.0454,35.0454,62038.0
2018-04-10 12:25:00,43.93,43.93,43.73,43.81,245009.0,35.0534,35.0534,34.8938,34.9576,245009.0
2018-04-10 12:30:00,43.81,43.96,43.79,43.91,66010.0,34.9576,35.0773,34.9416,35.0374,66010.0
2018-04-10 12:35:00,43.91,43.96,43.91,43.95,48463.0,35.0374,35.0773,35.0374,35.0693,48463.0
2018-04-10 12:40:00,43.95,43.96,43.91,43.91,71472.0,35.0693,35.0773,35.0374,35.0374,71472.0
2018-04-10 12:45:00,43.91,43.98,43.89,43.97,56993.0,35.0374,35.0932,35.0214,35.0853,56993.0
2018-04-10 12:50:00,43.96,43.97,43.92,43.94,86554.0,35.0773,35.0853,35.0454,35.0613,86554.0
2018-04-10 12:55:00,43.94,43.96,43.91,43.91,48925.0,35.0613,35.0773,35.0374,35.0374,48925.0
2018-04-10 13:00:00,43.91,43.93,43.87,43.9,57950.0,35.0374,35.0534,35.0055,35.0294,57950.0
2018-04-10 13:05:00,43.89,43.9,43.85,43.86,66288.0,35.0214,35.0294,34.9895,34.9975,66288.0
2018-04-10 13:10:00,43.86,43.93,43.85,43.91,46558.0,34.9975,35.0534,34.9895,35.0374,46558.0
2018-04-10 13:15:00,43.91,43.92,43.85,43.87,61788.0,35.0374,35.0454,34.9895,35.0055,61788.0
2018-04-10 13:20:00,43.87,43.95,43.87,43.94,51000.0,35.0055,35.0693,35.0055,35.0613,51000.0
2018-04-10 13:25:00,43.93,43.94,43.88,43.91,38415.0,35.0534,35.0613,35.0135,35.0374,38415.0
2018-04-10 13:30:00,43.91,43.95,43.87,43.94,73802.0,35.0374,35.0693,35.0055,35.0613,73802.0
2018-04-10 13:35:00,43.93,43.94,43.9,43.91,48461.0,35.0534,35.0613,35.0294,35.0374,48461.0
2018-04-10 13:40:00,43.91,43.92,43.83,43.83,58697.0,35.0374,35.0454,34.9736,34.9736,58697.0
2018-04-10 13:45:00,43.84,43.84,43.71,43.73,115460.0,34.9815,34.9815,34.8778,34.8938,115460.0
2018-04-10 13:50:00,43.74,43.83,43.73,43.82,70143.0,34.9017,34.9736,34.8938,34.9656,70143.0
2018-04-10 13:55:00,43.82,43.88,43.8,43.88,64866.0,34.9656,35.0135,34.9496,35.0135,64866.0
2018-04-10 14:00:00,43.87,43.92,43.85,43.9,107740.0,35.0055,35.0454,34.9895,35.0294,107740.0
2018-04-10 14:05:00,43.89,43.96,43.88,43.93,72578.0,35.0214,35.0773,35.0135,35.0534,72578.0
2018-04-10 14:10:00,43.93,43.96,43.9,43.9,61066.0,35.0534,35.0773,35.0294,35.0294,61066.0
2018-04-10 14:15:00,43.91,43.95,43.9,43.9,51183.0,35.0374,35.0693,35.0294,35.0294,51183.0
2018-04-10 14:20:00,43.9,43.91,43.87,43.89,56174.0,35.0294,35.0374,35.0055,35.0214,56174.0
2018-04-10 14:25:00,43.88,43.9,43.84,43.87,58706.0,35.0135,35.0294,34.9815,35.0055,58706.0
2018-04-10 14:30:00,43.87,43.9,43.85,43.88,51058.0,35.0055,35.0294,34.9895,35.0135,51058.0
2018-04-10 14:35:00,43.88,43.89,43.8,43.83,97673.0,35.0135,35.0214,34.9496,34.9736,97673.0
2018-04-10 14:40:00,43.84,43.84,43.75,43.81,116329.0,34.9815,34.9815,34.9097,34.9576,116329.0
2018-04-10 14:45:00,43.81,43.89,43.8,43.82,99961.0,34.9576,35.0214,34.9496,34.9656,99961.0
2018-04-10 14:50:00,43.83,43.9,43.82,43.89,72873.0,34.9736,35.0294,34.9656,35.0214,72873.0
2018-04-10 14:55:00,43.88,43.92,43.86,43.92,63823.0,35.0135,35.0454,34.9975,35.0454,63823.0
2018-04-10 15:00:00,43.92,43.93,43.88,43.9,73157.0,35.0454,35.0534,35.0135,35.0294,73157.0
2018-04-10 15:05:00,43.89,43.98,43.89,43.96,109293.0,35.0214,35.0932,35.0214,35.0773,109293.0
2018-04-10 15:10:00,43.96,43.99,43.92,43.97,104154.0,35.0773,35.1012,35.0454,35.0853,104154.0
2018-04-10 15:15:00,43.97,44.05,43.94,44.01,261970.0,35.0853,35.1491,35.0613,35.1172,261970.0
2018-04-10 15:20:00,44.01,44.03,43.94,43.95,124692.0,35.1172,35.1331,35.0613,35.0693,124692.0
2018-04-10 15:25:00,43.95,43.99,43.92,43.98,81406.0,35.0693,35.1012,35.0454,35.0932,81406.0
2018-04-10 15:30:00,43.98,43.99,43.94,43.95,97264.0,35.0932,35.1012,35.0613,35.0693,97264.0
2018-04-10 15:35:00,43.96,44.0,43.95,44.0,117224.0,35.0773,35.1092,35.0693,35.1092,117224.0
2018-04-10 15:40:00,44.0,44.0,43.94,43.95,120524.0,35.1092,35.1092,35.0613,35.0693,120524.0
2018-04-10 15:45:00,43.96,44.01,43.95,43.98,208589.0,35.0773,35.1172,35.0693,35.0932,208589.0
2018-04-10 15:50:00,43.98,44.01,43.96,44.0,211216.0,35.0932,35.1172,35.0773,35.1092,211216.0
2018-04-10 15:55:00,43.99,44.0,43.94,43.98,475208.0,35.1012,35.1092,35.0613,35.0932,475208.0
2018-04-11 09:30:00,43.81,43.92,43.76,43.87,330039.0,34.9576,35.0454,34.9177,35.0055,330039.0
2018-04-11 09:35:00,43.87,44.03,43.87,44.02,147299.0,35.0055,35.1331,35.0055,35.1252,147299.0
2018-04-11 09:40:00,44.01,44.1,44.0,44.09,119485.0,35.1172,35.189,35.1092,35.181,119485.0
2018-04-11 09:45:00,44.09,44.09,43.93,43.96,103252.0,35.181,35.181,35.0534,35.0773,103252.0
2018-04-11 09:50:00,43.95,44.07,43.94,44.02,96649.0,35.0693,35.1651,35.0613,35.1252,96649.0
2018-04-11 09:55:00,44.02,44.09,44.02,44.04,191063.0,35.1252,35.181,35.1252,35.1411,191063.0
2018-04-11 10:00:00,44.04,44.12,44.02,44.05,165522.0,35.1411,35.205,35.1252,35.1491,165522.0
2018-04-11 10:05:00,44.06,44.13,44.05,44.13,111249.0,35.1571,35.2129,35.1491,35.2129,111249.0
2018-04-11 10:10:00,44.13,44.14,44.04,44.09,118992.0,35.2129,35.2209,35.1411,35.181,118992.0
2018-04-11 10:15:00,44.08,44.13,44.06,44.08,70212.0,35.173,35.2129,35.1571,35.173,70212.0
2018-04-11 10:20:00,44.07,44.13,44.06,44.13,49634.0,35.1651,35.2129,35.1571,35.2129,49634.0
2018-04-11 10:25:00,44.13,44.14,44.03,44.03,67471.0,35.2129,35.2209,35.1331,35.1331,67471.0
2018-04-11 10:30:00,44.03,44.08,44.01,44.02,74673.0,35.1331,35.173,35.1172,35.1252,74673.0
2018-04-11 10:35:00,44.02,44.02,43.97,43.98,50873.0,35.1252,35.1252,35.0853,35.0932,50873.0
2018-04-11 10:40:00,43.98,43.99,43.92,43.95,52143.0,35.0932,35.1012,35.0454,35.0693,52143.0
2018-04-11 10:45:00,43.94,43.95,43.9,43.93,49117.0,35.0613,35.0693,35.0294,35.0534,49117.0
2018-04-11 10:50:00,43.94,43.94,43.84,43.89,76805.0,35.0613,35.0613,34.9815,35.0214,76805.0
2018-04-11 10:55:00,43.9,43.92,43.83,43.84,69592.0,35.0294,35.0454,34.9736,34.9815,69592.0
2018-04-11 11:00:00,43.83,43.88,43.82,43.85,49844.0,34.9736,35.0135,34.9656,34.9895,49844.0
2018-04-11 11:05:00,43.84,43.9,43.82,43.88,49166.0,34.9815,35.0294,34.9656,35.0135,49166.0
2018-04-11 11:10:00,43.88,43.94,43.87,43.93,61698.0,35.0135,35.0613,35.0055,35.0534,61698.0
2018-04-11 11:15:00,43.93,43.96,43.91,43.92,49733.0,35.0534,35.0773,35.0374,35.0454,49733.0
2018-04-11 11:20:00,43.93,43.99,43.9,43.99,83622.0,35.0534,35.1012,35.0294,35.1012,83622.0
2018-04-11 11:25:00,43.99,43.99,43.93,43.93,41541.0,35.1012,35.1012,35.0534,35.0534,41541.0
2018-04-11 11:30:00,43.93,43.99,43.93,43.96,53436.0,35.0534,35.1012,35.0534,35.0773,53436.0
2018-04-11 11:35:00,43.96,43.99,43.96,43.98,37629.0,35.0773,35.1012,35.0773,35.0932,37629.0
2018-04-11 11:40:00,43.98,44.01,43.98,44.0,51341.0,35.0932,35.1172,35.0932,35.1092,51341.0
2018-04-11 11:45:00,44.0,44.01,43.97,43.98,63228.0,35.1092,35.1172,35.0853,35.0932,63228.0
2018-04-11 11:50:00,43.98,44.02,43.98,44.0,27414.0,35.0932,35.1252,35.0932,35.1092,27414.0
2018-04-11 11:55:00,44.0,44.05,44.0,44.04,65742.0,35.1092,35.1491,35.1092,35.1411,65742.0
2018-04-11 12:00:00,44.04,44.08,44.02,44.07,77971.0,35.1411,35.173,35.1252,35.1651,77971.0
2018-04-11 12:05:00,44.07,44.08,44.04,44.05,48684.0,35.1651,35.173,35.1411,35.1491,48684.0
2018-04-11 12:10:00,44.05,44.13,44.05,44.12,66224.0,35.1491,35.2129,35.1491,35.205,66224.0
2018-04-11 12:15:00,44.12,44.12,44.03,44.06,68297.0,35.205,35.205,35.1331,35.1571,68297.0
2018-04-11 12:20:00,44.05,44.06,44.0,44.03,44389.0,35.1491,35.1571,35.1092,35.1331,44389.0
2018-04-11 12:25:00,44.03,44.04,43.99,43.99,33956.0,35.1331,35.1411,35.1012,35.1012,33956.0
2018-04-11 12:30:00,43.99,44.02,43.96,43.98,48779.0,35.1012,35.1252,35.0773,35.0932,48779.0
2018-04-11 12:35:00,43.97,44.01,43.96,44.0,37917.0,35.0853,35.1172,35.0773,35.1092,37917.0
2018-04-11 12:40:00,44.0,44.03,43.99,44.02,24725.0,35.1092,35.1331,35.1012,35.1252,24725.0
2018-04-11 12:45:00,44.02,44.05,43.99,44.01,62938.0,35.1252,35.1491,35.1012,35.1172,62938.0
2018-04-11 12:50:00,44.0,44.02,43.97,43.99,56603.0,35.1092,35.1252,35.0853,35.1012,56603.0
2018-04-11 12:55:00,43.99,44.03,43.99,44.02,36178.0,35.1012,35.1331,35.1012,35.1252,36178.0
2018-04-11 13:00:00,44.02,44.06,44.01,44.03,38692.0,35.1252,35.1571,35.1172,35.1331,38692.0
2018-04-11 13:05:00,44.02,44.04,43.98,44.01,50060.0,35.1252,35.1411,35.0932,35.1172,50060.0
2018-04-11 13:10:00,44.01,44.01,43.96,43.97,93797.0,35.1172,35.1172,35.0773,35.0853,93797.0
2018-04-11 13:15:00,43.97,44.01,43.96,44.01,17533.0,35.0853,35.1172,35.0773,35.1172,17533.0
2018-04-11 13:20:00,44.01,44.02,43.95,43.98,53102.0,35.1172,35.1252,35.0693,35.0932,53102.0
2018-04-11 13:25:00,43.98,44.0,43.95,43.97,78267.0,35.0932,35.1092,35.0693,35.0853,78267.0
2018-04-11 13:30:00,43.98,43.99,43.92,43.95,84644.0,35.0932,35.1012,35.0454,35.0693,84644.0
2018-04-11 13:35:00,43.95,43.99,43.95,43.99,46482.0,35.0693,35.1012,35.0693,35.1012,46482.0
2018-04-11 13:40:00,43.98,44.01,43.95,43.96,38145.0,35.0932,35.1172,35.0693,35.0773,38145.0
2018-04-11 13:45:00,43.95,43.99,43.92,43.98,44008.0,35.0693,35.1012,35.0454,35.0932,44008.0
2018-04-11 13:50:00,43.98,44.01,43.97,43.98,35827.0,35.0932,35.1172,35.0853,35.0932,35827.0
2018-04-11 13:55:00,43.99,44.02,43.98,44.0,44435.0,35.1012,35.1252,35.0932,35.1092,44435.0
2018-04-11 14:00:00,44.0,44.03,43.95,43.98,91665.0,35.1092,35.1331,35.0693,35.0932,91665.0
2018-04-11 14:05:00,43.99,44.01,43.87,43.88,145457.0,35.1012,35.1172,35.0055,35.0135,145457.0
2018-04-11 14:10:00,43.89,43.94,43.88,43.92,81646.0,35.0214,35.0613,35.0135,35.0454,81646.0
2018-04-11 14:15:00,43.92,44.0,43.91,43.99,65018.0,35.0454,35.1092,35.0374,35.1012,65018.0
2018-04-11 14:20:00,44.0,44.01,43.98,44.0,52171.0,35.1092,35.1172,35.0932,35.1092,52171.0
2018-04-11 14:25:00,44.0,44.03,43.99,44.0,124022.0,35.1092,35.1331,35.1012,35.1092,124022.0
2018-04-11 14:30:00,44.0,44.07,44.0,44.04,64201.0,35.1092,35.1651,35.1092,35.1411,64201.0
2018-04-11 14:35:00,44.04,44.04,44.0,44.03,55692.0,35.1411,35.1411,35.1092,35.1331,55692.0
2018-04-11 14:40:00,44.03,44.05,43.99,44.01,61732.0,35.1331,35.1491,35.1012,35.1172,61732.0
2018-04-11 14:45:00,44.01,44.04,43.99,44.04,128319.0,35.1172,35.1411,35.1012,35.1411,128319.0
2018-04-11 14:50:00,44.04,44.07,44.03,44.07,132574.0,35.1411,35.1651,35.1331,35.1651,132574.0
2018-04-11 14:55:00,44.07,44.08,44.04,44.06,78872.0,35.1651,35.173,35.1411,35.1571,78872.0
2018-04-11 15:00:00,44.07,44.08,44.04,44.05,61480.0,35.1651,35.173,35.1411,35.1491,61480.0
2018-04-11 15:05:00,44.05,44.07,43.97,43.98,79988.0,35.1491,35.1651,35.0853,35.0932,79988.0
2018-04-11 15:10:00,43.98,44.01,43.96,43.96,90637.0,35.0932,35.1172,35.0773,35.0773,90637.0
2018-04-11 15:15:00,43.97,44.0,43.91,43.99,83732.0,35.0853,35.1092,35.0374,35.1012,83732.0
2018-04-11 15:20:00,43.99,44.0,43.95,43.98,63813.0,35.1012,35.1092,35.0693,35.0932,63813.0
2018-04-11 15:25:00,43.98,44.0,43.96,43.98,82958.0,35.0932,35.1092,35.0773,35.0932,82958.0
2018-04-11 15:30:00,43.98,44.03,43.98,44.02,96000.0,35.0932,35.1331,35.0932,35.1252,96000.0
2018-04-11 15:35:00,44.02,44.04,44.01,44.02,68642.0,35.1252,35.1411,35.1172,35.1252,68642.0
2018-04-11 15:40:00,44.01,44.03,43.99,44.01,216987.0,35.1172,35.1331,35.1012,35.1172,216987.0
2018-04-11 15:45:00,44.01,44.02,43.98,43.98,156819.0,35.1172,35.1252,35.0932,35.0932,156819.0
2018-04-11 15:50:00,43.98,44.0,43.96,44.0,142877.0,35.0932,35.1092,35.0773,35.1092,142877.0
2018-04-11 15:55:00,44.0,44.02,43.96,43.98,584579.0,35.1092,35.1252,35.0773,35.0932,584579.0
2018-04-12 09:30:00,44.08,44.2,44.08,44.17,296919.0,35.173,35.2688,35.173,35.2449,296919.0
2018-04-12 09:35:00,44.16,44.18,44.04,44.07,149919.0,35.2369,35.2528,35.1411,35.1651,149919.0
2018-04-12 09:40:00,44.07,44.17,44.04,44.16,59549.0,35.1651,35.2449,35.1411,35.2369,59549.0
2018-04-12 09:45:00,44.16,44.18,44.13,44.17,50724.0,35.2369,35.2528,35.2129,35.2449,50724.0
2018-04-12 09:50:00,44.17,44.31,44.17,44.3,232936.0,35.2449,35.3566,35.2449,35.3486,232936.0
2018-04-12 09:55:00,44.31,44.34,44.3,44.33,101039.0,35.3566,35.3805,35.3486,35.3725,101039.0
2018-04-12 10:00:00,44.34,44.37,44.32,44.33,110216.0,35.3805,35.4044,35.3645,35.3725,110216.0
2018-04-12 10:05:00,44.34,44.41,44.33,44.39,177489.0,35.3805,35.4364,35.3725,35.4204,177489.0
2018-04-12 10:10:00,44.4,44.4,44.29,44.29,149850.0,35.4284,35.4284,35.3406,35.3406,149850.0
2018-04-12 10:15:00,44.3,44.32,44.26,44.32,87342.0,35.3486,35.3645,35.3167,35.3645,87342.0
2018-04-12 10:20:00,44.32,44.34,44.29,44.3,54964.0,35.3645,35.3805,35.3406,35.3486,54964.0
2018-04-12 10:25:00,44.29,44.33,44.28,44.29,71152.0,35.3406,35.3725,35.3326,35.3406,71152.0
2018-04-12 10:30:00,44.29,44.29,44.25,44.27,67071.0,35.3406,35.3406,35.3087,35.3246,67071.0
2018-04-12 10:35:00,44.27,44.29,44.23,44.23,60720.0,35.3246,35.3406,35.2927,35.2927,60720.0
2018-04-12 10:40:00,44.24,44.25,44.17,44.19,112803.0,35.3007,35.3087,35.2449,35.2608,112803.0
2018-04-12 10:45:00,44.19,44.23,44.17,44.23,53106.0,35.2608,35.2927,35.2449,35.2927,53106.0
2018-04-12 10:50:00,44.23,44.24,44.21,44.23,56569.0,35.2927,35.3007,35.2768,35.2927,56569.0
2018-04-12 10:55:00,44.23,44.26,44.18,44.2,67148.0,35.2927,35.3167,35.2528,35.2688,67148.0
2018-04-12 11:00:00,44.19,44.22,44.18,44.22,72073.0,35.2608,35.2848,35.2528,35.2848,72073.0
2018-04-12 11:05:00,44.22,44.22,44.18,44.21,70547.0,35.2848,35.2848,35.2528,35.2768,70547.0
2018-04-12 11:10:00,44.21,44.21,44.2,44.21,29330.0,35.2768,35.2768,35.2688,35.2768,29330.0
2018-04-12 11:15:00,44.21,44.22,44.19,44.21,68845.0,35.2768,35.2848,35.2608,35.2768,68845.0
2018-04-12 11:20:00,44.22,44.25,44.21,44.25,63149.0,35.2848,35.3087,35.2768,35.3087,63149.0
2018-04-12 11:25:00,44.25,44.25,44.2,44.2,57468.0,35.3087,35.3087,35.2688,35.2688,57468.0
2018-04-12 11:30:00,44.21,44.23,44.19,44.19,73197.0,35.2768,35.2927,35.2608,35.2608,73197.0
2018-04-12 11:35:00,44.19,44.2,44.17,44.18,46400.0,35.2608,35.2688,35.2449,35.2528,46400.0
2018-04-12 11:40:00,44.18,44.19,44.17,44.17,52539.0,35.2528,35.2608,35.2449,35.2449,52539.0
2018-04-12 11:45:00,44.16,44.18,44.1,44.11,84405.0,35.2369,35.2528,35.189,35.197,84405.0
2018-04-12 11:50:00,44.12,44.13,44.08,44.1,84932.0,35.205,35.2129,35.173,35.189,84932.0
2018-04-12 11:55:00,44.09,44.14,44.09,44.14,41165.0,35.181,35.2209,35.181,35.2209,41165.0
2018-04-12 12:00:00,44.14,44.15,44.13,44.15,37643.0,35.2209,35.2289,35.2129,35.2289,37643.0
2018-04-12 12:05:00,44.15,44.17,44.14,44.15,47967.0,35.2289,35.2449,35.2209,35.2289,47967.0
2018-04-12 12:10:00,44.15,44.18,44.15,44.16,44044.0,35.2289,35.2528,35.2289,35.2369,44044.0
2018-04-12 12:15:00,44.16,44.19,44.13,44.18,56016.0,35.2369,35.2608,35.2129,35.2528,56016.0
2018-04-12 12:20:00,44.19,44.19,44.17,44.17,33677.0,35.2608,35.2608,35.2449,35.2449,33677.0
2018-04-12 12:25:00,44.18,44.19,44.17,44.19,25690.0,35.2528,35.2608,35.2449,35.2608,25690.0
2018-04-12 12:30:00,44.19,44.19,44.17,44.18,29562.0,35.2608,35.2608,35.2449,35.2528,29562.0
2018-04-12 12:35:00,44.19,44.2,44.17,44.17,48547.0,35.2608,35.2688,35.2449,35.2449,48547.0
2018-04-12 12:40:00,44.17,44.18,44.16,44.17,32462.0,35.2449,35.2528,35.2369,35.2449,32462.0
2018-04-12 12:45:00,44.17,44.21,44.17,44.2,76748.0,35.2449,35.2768,35.2449,35.2688,76748.0
2018-04-12 12:50:00,44.2,44.23,44.19,44.21,61078.0,35.2688,35.2927,35.2608,35.2768,61078.0
2018-04-12 12:55:00,44.2,44.21,44.19,44.2,37135.0,35.2688,35.2768,35.2608,35.2688,37135.0
2018-04-12 13:00:00,44.2,44.21,44.19,44.2,50397.0,35.2688,35.2768,35.2608,35.2688,50397.0
2018-04-12 13:05:00,44.19,44.21,44.13,44.14,171131.0,35.2608,35.2768,35.2129,35.2209,171131.0
2018-04-12 13:10:00,44.14,44.16,44.1,44.15,42649.0,35.2209,35.2369,35.189,35.2289,42649.0
2018-04-12 13:15:00,44.15,44.15,44.11,44.15,43585.0,35.2289,35.2289,35.197,35.2289,43585.0
2018-04-12 13:20:00,44.14,44.14,44.1,44.12,57609.0,35.2209,35.2209,35.189,35.205,57609.0
2018-04-12 13:25:00,44.12,44.13,44.02,44.02,65506.0,35.205,35.2129,35.1252,35.1252,65506.0
2018-04-12 13:30:00,44.02,44.06,44.01,44.05,51190.0,35.1252,35.1571,35.1172,35.1491,51190.0
2018-04-12 13:35:00,44.05,44.1,44.04,44.09,51960.0,35.1491,35.189,35.1411,35.181,51960.0
2018-04-12 13:40:00,44.09,44.13,44.09,44.11,47646.0,35.181,35.2129,35.181,35.197,47646.0
2018-04-12 13:45:00,44.11,44.13,44.08,44.09,93881.0,35.197,35.2129,35.173,35.181,93881.0
2018-04-12 13:50:00,44.08,44.11,44.05,44.1,67616.0,35.173,35.197,35.1491,35.189,67616.0
2018-04-12 13:55:00,44.09,44.11,44.03,44.06,61975.0,35.181,35.197,35.1331,35.1571,61975.0
2018-04-12 14:00:00,44.06,44.1,44.05,44.09,26842.0,35.1571,35.189,35.1491,35.181,26842.0
2018-04-12 14:05:00,44.09,44.11,44.07,44.08,47708.0,35.181,35.197,35.1651,35.173,47708.0
2018-04-12 14:10:00,44.09,44.09,44.06,44.07,42029.0,35.181,35.181,35.1571,35.1651,42029.0
2018-04-12 14:15:00,44.07,44.08,44.05,44.05,55315.0,35.1651,35.173,35.1491,35.1491,55315.0
2018-04-12 14:20:00,44.06,44.06,44.03,44.04,65422.0,35.1571,35.1571,35.1331,35.1411,65422.0
2018-04-12 14:25:00,44.05,44.07,44.04,44.05,34914.0,35.1491,35.1651,35.1411,35.1491,34914.0
2018-04-12 14:30:00,44.06,44.08,44.05,44.05,33052.0,35.1571,35.173,35.1491,35.1491,33052.0
2018-04-12 14:35:00,44.05,44.07,44.02,44.03,57605.0,35.1491,35.1651,35.1252,35.1331,57605.0
2018-04-12 14:40:00,44.04,44.05,44.02,44.02,44378.0,35.1411,35.1491,35.1252,35.1252,44378.0
2018-04-12 14:45:00,44.02,44.04,43.97,43.99,78810.0,35.1252,35.1411,35.0853,35.1012,78810.0
2018-04-12 14:50:00,44.0,44.03,43.99,44.03,44319.0,35.1092,35.1331,35.1012,35.1331,44319.0
2018-04-12 14:55:00,44.02,44.04,44.0,44.04,58163.0,35.1252,35.1411,35.1092,35.1411,58163.0
2018-04-12 15:00:00,44.04,44.05,44.01,44.02,59209.0,35.1411,35.1491,35.1172,35.1252,59209.0
2018-04-12 15:05:00,44.01,44.02,43.95,43.95,73863.0,35.1172,35.1252,35.0693,35.0693,73863.0
2018-04-12 15:10:00,43.95,43.99,43.95,43.99,62439.0,35.0693,35.1012,35.0693,35.1012,62439.0
2018-04-12 15:15:00,43.99,44.03,43.98,44.03,81447.0,35.1012,35.1331,35.0932,35.1331,81447.0
2018-04-12 15:20:00,44.02,44.08,44.01,44.05,98751.0,35.1252,35.173,35.1172,35.1491,98751.0
2018-04-12 15:25:00,44.05,44.09,44.04,44.09,81242.0,35.1491,35.181,35.1411,35.181,81242.0
2018-04-12 15:30:00,44.08,44.09,44.05,44.08,140803.0,35.173,35.181,35.1491,35.173,140803.0
2018-04-12 15:35:00,44.08,44.1,44.07,44.1,210284.0,35.173,35.189,35.1651,35.189,210284.0
2018-04-12 15:40:00,44.1,44.14,44.08,44.13,178677.0,35.189,35.2209,35.173,35.2129,178677.0
2018-04-12 15:45:00,44.12,44.13,44.01,44.05,230328.0,35.205,35.2129,35.1172,35.1491,230328.0
2018-04-12 15:50:00,44.05,44.06,44.02,44.04,153415.0,35.1491,35.1571,35.1252,35.1411,153415.0
2018-04-12 15:55:00,44.04,44.06,44.01,44.03,535037.0,35.1411,35.1571,35.1172,35.1331,535037.0
2018-04-13 09:30:00,44.19,44.34,44.14,44.26,330449.0,35.2608,35.3805,35.2209,35.3167,330449.0
2018-04-13 09:35:00,44.25,44.35,44.21,44.31,105042.0,35.3087,35.3885,35.2768,35.3566,105042.0
2018-04-13 09:40:00,44.32,44.32,44.22,44.26,123494.0,35.3645,35.3645,35.2848,35.3167,123494.0
2018-04-13 09:45:00,44.26,44.29,44.18,44.23,69373.0,35.3167,35.3406,35.2528,35.2927,69373.0
2018-04-13 09:50:00,44.23,44.3,44.22,44.28,92583.0,35.2927,35.3486,35.2848,35.3326,92583.0
2018-04-13 09:55:00,44.28,44.32,44.24,44.31,81008.0,35.3326,35.3645,35.3007,35.3566,81008.0
2018-04-13 10:00:00,44.3,44.42,44.3,44.4,167880.0,35.3486,35.4443,35.3486,35.4284,167880.0
2018-04-13 10:05:00,44.41,44.44,44.33,44.34,351196.0,35.4364,35.4603,35.3725,35.3805,351196.0
2018-04-13 10:10:00,44.34,44.39,44.31,44.38,178598.0,35.3805,35.4204,35.3566,35.4124,178598.0
2018-04-13 10:15:00,44.37,44.44,44.37,44.4,132732.0,35.4044,35.4603,35.4044,35.4284,132732.0
2018-04-13 10:20:00,44.41,44.45,44.39,44.43,102192.0,35.4364,35.4683,35.4204,35.4523,102192.0
2018-04-13 10:25:00,44.43,44.43,44.35,44.38,127839.0,35.4523,35.4523,35.3885,35.4124,127839.0
2018-04-13 10:30:00,44.39,44.43,44.38,44.42,90779.0,35.4204,35.4523,35.4124,35.4443,90779.0
2018-04-13 10:35:00,44.42,44.42,44.36,44.37,125140.0,35.4443,35.4443,35.3965,35.4044,125140.0
2018-04-13 10:40:00,44.37,44.38,44.33,44.36,96629.0,35.4044,35.4124,35.3725,35.3965,96629.0
2018-04-13 10:45:00,44.36,44.47,44.35,44.46,125255.0,35.3965,35.4842,35.3885,35.4763,125255.0
2018-04-13 10:50:00,44.47,44.47,44.42,44.43,57218.0,35.4842,35.4842,35.4443,35.4523,57218.0
2018-04-13 10:55:00,44.43,44.47,44.43,44.43,69815.0,35.4523,35.4842,35.4523,35.4523,69815.0
2018-04-13 11:00:00,44.44,44.5,44.41,44.5,117364.0,35.4603,35.5082,35.4364,35.5082,117364.0
2018-04-13 11:05:00,44.5,44.52,44.48,44.52,158961.0,35.5082,35.5241,35.4922,35.5241,158961.0
2018-04-13 11:10:00,44.52,44.53,44.51,44.53,123819.0,35.5241,35.5321,35.5162,35.5321,123819.0
2018-04-13 11:15:00,44.53,44.59,44.52,44.59,112148.0,35.5321,35.58,35.5241,35.58,112148.0
2018-04-13 11:20:00,44.59,44.65,44.58,44.65,178480.0,35.58,35.6279,35.572,35.6279,178480.0
2018-04-13 11:25:00,44.65,44.65,44.61,44.62,93455.0,35.6279,35.6279,35.5959,35.6039,93455.0
2018-04-13 11:30:00,44.62,44.62,44.56,44.57,78160.0,35.6039,35.6039,35.5561,35.564,78160.0
2018-04-13 11:35:00,44.57,44.6,44.54,44.57,98747.0,35.564,35.588,35.5401,35.564,98747.0
2018-04-13 11:40:00,44.56,44.58,44.55,44.58,80427.0,35.5561,35.572,35.5481,35.572,80427.0
2018-04-13 11:45:00,44.58,44.59,44.55,44.58,72367.0,35.572,35.58,35.5481,35.572,72367.0
2018-04-13 11:50:00,44.59,44.59,44.55,44.57,36062.0,35.58,35.58,35.5481,35.564,36062.0
2018-04-13 11:55:00,44.57,44.61,44.56,44.59,70690.0,35.564,35.5959,35.5561,35.58,70690.0
2018-04-13 12:00:00,44.59,44.65,44.59,44.65,140851.0,35.58,35.6279,35.58,35.6279,140851.0
2018-04-13 12:05:00,44.64,44.65,44.6,44.63,103832.0,35.6199,35.6279,35.588,35.6119,103832.0
2018-04-13 12:10:00,44.63,44.65,44.62,44.64,105097.0,35.6119,35.6279,35.6039,35.6199,105097.0
2018-04-13 12:15:00,44.64,44.65,44.62,44.62,57578.0,35.6199,35.6279,35.6039,35.6039,57578.0
2018-04-13 12:20:00,44.63,44.64,44.62,44.63,41056.0,35.6119,35.6199,35.6039,35.6119,41056.0
2018-04-13 12:25:00,44.63,44.63,44.56,44.62,75534.0,35.6119,35.6119,35.5561,35.6039,75534.0
2018-04-13 12:30:00,44.61,44.61,44.58,44.59,61715.0,35.5959,35.5959,35.572,35.58,61715.0
2018-04-13 12:35:00,44.58,44.61,44.57,44.59,50484.0,35.572,35.5959,35.564,35.58,50484.0
2018-04-13 12:40:00,44.59,44.6,44.57,44.59,41251.0,35.58,35.588,35.564,35.58,41251.0
2018-04-13 12:45:00,44.59,44.6,44.57,44.6,83190.0,35.58,35.588,35.564,35.588,83190.0
2018-04-13 12:50:00,44.61,44.62,44.58,44.61,67827.0,35.5959,35.6039,35.572,35.5959,67827.0
2018-04-13 12:55:00,44.62,44.62,44.6,44.61,54460.0,35.6039,35.6039,35.588,35.5959,54460.0
2018-04-13 13:00:00,44.61,44.65,44.6,44.64,69630.0,35.5959,35.6279,35.588,35.6199,69630.0
2018-04-13 13:05:00,44.65,44.65,44.62,44.62,58796.0,35.6279,35.6279,35.6039,35.6039,58796.0
2018-04-13 13:10:00,44.63,44.65,44.62,44.65,28989.0,35.6119,35.6279,35.6039,35.6279,28989.0
2018-04-13 13:15:00,44.65,44.69,44.64,44.65,109192.0,35.6279,35.6598,35.6199,35.6279,109192.0
2018-04-13 13:20:00,44.66,44.67,44.64,44.66,53681.0,35.6358,35.6438,35.6199,35.6358,53681.0
2018-04-13 13:25:00,44.66,44.67,44.64,44.66,43128.0,35.6358,35.6438,35.6199,35.6358,43128.0
2018-04-13 13:30:00,44.66,44.66,44.63,44.65,54805.0,35.6358,35.6358,35.6119,35.6279,54805.0
2018-04-13 13:35:00,44.64,44.65,44.6,44.6,33303.0,35.6199,35.6279,35.588,35.588,33303.0
2018-04-13 13:40:00,44.6,44.61,44.59,44.59,35197.0,35.588,35.5959,35.58,35.58,35197.0
2018-04-13 13:45:00,44.59,44.61,44.57,44.6,57149.0,35.58,35.5959,35.564,35.588,57149.0
2018-04-13 13:50:00,44.61,44.62,44.59,44.61,50896.0,35.5959,35.6039,35.58,35.5959,50896.0
2018-04-13 13:55:00,44.6,44.61,44.57,44.59,41849.0,35.588,35.5959,35.564,35.58,41849.0
2018-04-13 14:00:00,44.58,44.59,44.56,44.57,57220.0,35.572,35.58,35.5561,35.564,57220.0
2018-04-13 14:05:00,44.57,44.58,44.55,44.58,47230.0,35.564,35.572,35.5481,35.572,47230.0
2018-04-13 14:10:00,44.57,44.59,44.57,44.58,37491.0,35.564,35.58,35.564,35.572,37491.0
2018-04-13 14:15:00,44.58,44.59,44.56,44.58,124673.0,35.572,35.58,35.5561,35.572,124673.0
2018-04-13 14:20:00,44.58,44.6,44.56,44.6,43868.0,35.572,35.588,35.5561,35.588,43868.0
2018-04-13 14:25:00,44.6,44.64,44.59,44.64,59327.0,35.588,35.6199,35.58,35.6199,59327.0
2018-04-13 14:30:00,44.64,44.67,44.63,44.66,86311.0,35.6199,35.6438,35.6119,35.6358,86311.0
2018-04-13 14:35:00,44.66,44.67,44.6,44.61,70073.0,35.6358,35.6438,35.588,35.5959,70073.0
2018-04-13 14:40:00,44.61,44.63,44.59,44.63,56428.0,35.5959,35.6119,35.58,35.6119,56428.0
2018-04-13 14:45:00,44.63,44.64,44.58,44.59,77090.0,35.6119,35.6199,35.572,35.58,77090.0
2018-04-13 14:50:00,44.58,44.6,44.56,44.6,87072.0,35.572,35.588,35.5561,35.588,87072.0
2018-04-13 14:55:00,44.59,44.6,44.55,44.56,57089.0,35.58,35.588,35.5481,35.5561,57089.0
2018-04-13 15:00:00,44.57,44.57,44.52,44.52,120086.0,35.564,35.564,35.5241,35.5241,120086.0
2018-04-13 15:05:00,44.53,44.54,44.5,44.51,83977.0,35.5321,35.5401,35.5082,35.5162,83977.0
2018-04-13 15:10:00,44.52,44.53,44.5,44.53,98677.0,35.5241,35.5321,35.5082,35.5321,98677.0
2018-04-13 15:15:00,44.53,44.53,44.41,44.42,143654.0,35.5321,35.5321,35.4364,35.4443,143654.0
2018-04-13 15:20:00,44.42,44.48,44.42,44.46,100833.0,35.4443,35.4922,35.4443,35.4763,100833.0
2018-04-13 15:25:00,44.46,44.47,44.43,44.44,104843.0,35.4763,35.4842,35.4523,35.4603,104843.0
2018-04-13 15:30:00,44.44,44.46,44.41,44.44,133475.0,35.4603,35.4763,35.4364,35.4603,133475.0
2018-04-13 15:35:00,44.43,44.44,44.39,44.41,131036.0,35.4523,35.4603,35.4204,35.4364,131036.0
2018-04-13 15:40:00,44.4,44.49,44.4,44.43,185462.0,35.4284,35.5002,35.4284,35.4523,185462.0
2018-04-13 15:45:00,44.43,44.47,44.41,44.46,234459.0,35.4523,35.4842,35.4364,35.4763,234459.0
2018-04-13 15:50:00,44.46,44.53,44.45,44.5,280723.0,35.4763,35.5321,35.4683,35.5082,280723.0
2018-04-13 15:55:00,44.51,44.56,44.47,44.51,687771.0,35.5162,35.5561,35.4842,35.5162,687771.0
2018-04-16 09:30:00,44.65,44.79,44.58,44.68,368790.0,35.6279,35.7396,35.572,35.6518,368790.0
2018-04-16 09:35:00,44.67,44.67,44.51,44.52,101892.0,35.6438,35.6438,35.5162,35.5241,101892.0
2018-04-16 09:40:00,44.52,44.61,44.51,44.59,106754.0,35.5241,35.5959,35.5162,35.58,106754.0
2018-04-16 09:45:00,44.58,44.6,44.53,44.55,88776.0,35.572,35.588,35.5321,35.5481,88776.0
2018-04-16 09:50:00,44.55,44.57,44.49,44.55,138878.0,35.5481,35.564,35.5002,35.5481,138878.0
2018-04-16 09:55:00,44.55,44.62,44.54,44.56,91217.0,35.5481,35.6039,35.5401,35.5561,91217.0
2018-04-16 10:00:00,44.56,44.59,44.51,44.51,131703.0,35.5561,35.58,35.5162,35.5162,131703.0
2018-04-16 10:05:00,44.52,44.54,44.47,44.49,97361.0,35.5241,35.5401,35.4842,35.5002,97361.0
2018-04-16 10:10:00,44.5,44.54,44.48,44.51,100253.0,35.5082,35.5401,35.4922,35.5162,100253.0
2018-04-16 10:15:00,44.51,44.55,44.47,44.48,123271.0,35.5162,35.5481,35.4842,35.4922,123271.0
2018-04-16 10:20:00,44.49,44.49,44.43,44.44,73218.0,35.5002,35.5002,35.4523,35.4603,73218.0
2018-04-16 10:25:00,44.44,44.49,44.4,44.4,107634.0,35.4603,35.5002,35.4284,35.4284,107634.0
2018-04-16 10:30:00,44.41,44.48,44.4,44.48,64164.0,35.4364,35.4922,35.4284,35.4922,64164.0
2018-04-16 10:35:00,44.48,44.48,44.46,44.47,100177.0,35.4922,35.4922,35.4763,35.4842,100177.0
2018-04-16 10:40:00,44.47,44.49,44.46,44.46,70287.0,35.4842,35.5002,35.4763,35.4763,70287.0
2018-04-16 10:45:00,44.47,44.47,44.41,44.42,123537.0,35.4842,35.4842,35.4364,35.4443,123537.0
2018-04-16 10:50:00,44.41,44.48,44.41,44.48,159450.0,35.4364,35.4922,35.4364,35.4922,159450.0
2018-04-16 10:55:00,44.48,44.5,44.45,44.47,74576.0,35.4922,35.5082,35.4683,35.4842,74576.0
2018-04-16 11:00:00,44.48,44.54,44.47,44.54,80283.0,35.4922,35.5401,35.4842,35.5401,80283.0
2018-04-16 11:05:00,44.54,44.54,44.51,44.54,158570.0,35.5401,35.5401,35.5162,35.5401,158570.0
2018-04-16 11:10:00,44.54,44.6,44.53,44.59,103960.0,35.5401,35.588,35.5321,35.58,103960.0
2018-04-16 11:15:00,44.59,44.6,44.57,44.58,76776.0,35.58,35.588,35.564,35.572,76776.0
2018-04-16 11:20:00,44.57,44.6,44.57,44.6,81090.0,35.564,35.588,35.564,35.588,81090.0
2018-04-16 11:25:00,44.59,44.61,44.56,44.58,88384.0,35.58,35.5959,35.5561,35.572,88384.0
2018-04-16 11:30:00,44.58,44.61,44.56,44.59,84540.0,35.572,35.5959,35.5561,35.58,84540.0
2018-04-16 11:35:00,44.59,44.61,44.58,44.61,55048.0,35.58,35.5959,35.572,35.5959,55048.0
2018-04-16 11:40:00,44.61,44.64,44.6,44.61,74341.0,35.5959,35.6199,35.588,35.5959,74341.0
2018-04-16 11:45:00,44.6,44.64,44.6,44.62,48973.0,35.588,35.6199,35.588,35.6039,48973.0
2018-04-16 11:50:00,44.62,44.63,44.58,44.6,126371.0,35.6039,35.6119,35.572,35.588,126371.0
2018-04-16 11:55:00,44.61,44.68,44.61,44.67,56817.0,35.5959,35.6518,35.5959,35.6438,56817.0
2018-04-16 12:00:00,44.67,44.7,44.66,44.69,95932.0,35.6438,35.6678,35.6358,35.6598,95932.0
2018-04-16 12:05:00,44.69,44.73,44.67,44.73,92802.0,35.6598,35.6917,35.6438,35.6917,92802.0
2018-04-16 12:10:00,44.72,44.78,44.72,44.77,100836.0,35.6837,35.7316,35.6837,35.7236,100836.0
2018-04-16 12:15:00,44.76,44.77,44.71,44.72,49001.0,35.7156,35.7236,35.6757,35.6837,49001.0
2018-04-16 12:20:00,44.73,44.74,44.7,44.7,57879.0,35.6917,35.6997,35.6678,35.6678,57879.0
2018-04-16 12:25:00,44.7,44.73,44.68,44.69,61363.0,35.6678,35.6917,35.6518,35.6598,61363.0
2018-04-16 12:30:00,44.69,44.7,44.67,44.69,81435.0,35.6598,35.6678,35.6438,35.6598,81435.0
2018-04-16 12:35:00,44.69,44.7,44.67,44.68,37875.0,35.6598,35.6678,35.6438,35.6518,37875.0
2018-04-16 12:40:00,44.68,44.69,44.66,44.67,53146.0,35.6518,35.6598,35.6358,35.6438,53146.0
2018-04-16 12:45:00,44.67,44.75,44.66,44.73,57465.0,35.6438,35.7077,35.6358,35.6917,57465.0
2018-04-16 12:50:00,44.74,44.79,44.73,44.79,55616.0,35.6997,35.7396,35.6917,35.7396,55616.0
2018-04-16 12:55:00,44.79,44.8,44.75,44.77,47753.0,35.7396,35.7476,35.7077,35.7236,47753.0
2018-04-16 13:00:00,44.76,44.85,44.76,44.84,94167.0,35.7156,35.7875,35.7156,35.7795,94167.0
2018-04-16 13:05:00,44.84,44.89,44.83,44.88,127769.0,35.7795,35.8194,35.7715,35.8114,127769.0
2018-04-16 13:10:00,44.89,44.89,44.83,44.84,41937.0,35.8194,35.8194,35.7715,35.7795,41937.0
2018-04-16 13:15:00,44.84,44.86,44.83,44.84,38329.0,35.7795,35.7954,35.7715,35.7795,38329.0
2018-04-16 13:20:00,44.85,44.85,44.82,44.83,46559.0,35.7875,35.7875,35.7635,35.7715,46559.0
2018-04-16 13:25:00,44.83,44.84,44.81,44.83,58399.0,35.7715,35.7795,35.7555,35.7715,58399.0
2018-04-16 13:30:00,44.82,44.85,44.78,44.8,47210.0,35.7635,35.7875,35.7316,35.7476,47210.0
2018-04-16 13:35:00,44.8,44.83,44.8,44.82,45672.0,35.7476,35.7715,35.7476,35.7635,45672.0
2018-04-16 13:40:00,44.82,44.82,44.78,44.79,67101.0,35.7635,35.7635,35.7316,35.7396,67101.0
2018-04-16 13:45:00,44.79,44.81,44.78,44.79,35293.0,35.7396,35.7555,35.7316,35.7396,35293.0
2018-04-16 13:50:00,44.78,44.79,44.74,44.78,63088.0,35.7316,35.7396,35.6997,35.7316,63088.0
2018-04-16 13:55:00,44.78,44.79,44.76,44.76,36473.0,35.7316,35.7396,35.7156,35.7156,36473.0
2018-04-16 14:00:00,44.77,44.77,44.73,44.73,70609.0,35.7236,35.7236,35.6917,35.6917,70609.0
2018-04-16 14:05:00,44.73,44.75,44.71,44.72,50445.0,35.6917,35.7077,35.6757,35.6837,50445.0
2018-04-16 14:10:00,44.72,44.73,44.71,44.72,75088.0,35.6837,35.6917,35.6757,35.6837,75088.0
2018-04-16 14:15:00,44.72,44.73,44.71,44.73,50577.0,35.6837,35.6917,35.6757,35.6917,50577.0
2018-04-16 14:20:00,44.73,44.73,44.72,44.73,27179.0,35.6917,35.6917,35.6837,35.6917,27179.0
2018-04-16 14:25:00,44.72,44.73,44.68,44.73,72486.0,35.6837,35.6917,35.6518,35.6917,72486.0
2018-04-16 14:30:00,44.72,44.74,44.71,44.73,44846.0,35.6837,35.6997,35.6757,35.6917,44846.0
2018-04-16 14:35:00,44.74,44.76,44.74,44.75,45294.0,35.6997,35.7156,35.6997,35.7077,45294.0
2018-04-16 14:40:00,44.75,44.76,44.73,44.73,41768.0,35.7077,35.7156,35.6917,35.6917,41768.0
2018-04-16 14:45:00,44.73,44.75,44.72,44.74,52480.0,35.6917,35.7077,35.6837,35.6997,52480.0
2018-04-16 14:50:00,44.75,44.76,44.72,44.73,72575.0,35.7077,35.7156,35.6837,35.6917,72575.0
2018-04-16 14:55:00,44.73,44.73,44.7,44.71,33095.0,35.6917,35.6917,35.6678,35.6757,33095.0
2018-04-16 15:00:00,44.7,44.71,44.67,44.69,49378.0,35.6678,35.6757,35.6438,35.6598,49378.0
2018-04-16 15:05:00,44.69,44.71,44.67,44.71,78414.0,35.6598,35.6757,35.6438,35.6757,78414.0
2018-04-16 15:10:00,44.71,44.73,44.69,44.7,117215.0,35.6757,35.6917,35.6598,35.6678,117215.0
2018-04-16 15:15:00,44.7,44.7,44.65,44.67,81007.0,35.6678,35.6678,35.6279,35.6438,81007.0
2018-04-16 15:20:00,44.67,44.67,44.63,44.66,76349.0,35.6438,35.6438,35.6119,35.6358,76349.0
2018-04-16 15:25:00,44.65,44.7,44.65,44.69,82642.0,35.6279,35.6678,35.6279,35.6598,82642.0
2018-04-16 15:30:00,44.68,44.69,44.66,44.69,86072.0,35.6518,35.6598,35.6358,35.6598,86072.0
2018-04-16 15:35:00,44.69,44.7,44.66,44.7,72896.0,35.6598,35.6678,35.6358,35.6678,72896.0
2018-04-16 15:40:00,44.7,44.77,44.69,44.77,126925.0,35.6678,35.7236,35.6598,35.7236,126925.0
2018-04-16 15:45:00,44.77,44.77,44.66,44.69,191001.0,35.7236,35.7236,35.6358,35.6598,191001.0
2018-04-16 15:50:00,44.7,44.72,44.68,44.69,131096.0,35.6678,35.6837,35.6518,35.6598,131096.0
2018-04-16 15:55:00,44.68,44.71,44.66,44.68,480755.0,35.6518,35.6757,35.6358,35.6518,480755.0
2018-04-17 09:30:00,44.95,45.03,44.77,44.81,680577.0,35.8672,35.9311,35.7236,35.7555,680577.0
2018-04-17 09:35:00,44.8,44.86,44.77,44.85,64669.0,35.7476,35.7954,35.7236,35.7875,64669.0
2018-04-17 09:40:00,44.85,44.96,44.85,44.92,78871.0,35.7875,35.8752,35.7875,35.8433,78871.0
2018-04-17 09:45:00,44.93,44.94,44.84,44.88,87031.0,35.8513,35.8593,35.7795,35.8114,87031.0
2018-04-17 09:50:00,44.86,44.86,44.76,44.79,65392.0,35.7954,35.7954,35.7156,35.7396,65392.0
2018-04-17 09:55:00,44.79,44.8,44.72,44.73,69981.0,35.7396,35.7476,35.6837,35.6917,69981.0
2018-04-17 10:00:00,44.73,44.74,44.67,44.68,84062.0,35.6917,35.6997,35.6438,35.6518,84062.0
2018-04-17 10:05:00,44.68,44.71,44.66,44.66,114271.0,35.6518,35.6757,35.6358,35.6358,114271.0
2018-04-17 10:10:00,44.66,44.72,44.65,44.65,93242.0,35.6358,35.6837,35.6279,35.6279,93242.0
2018-04-17 10:15:00,44.66,44.7,44.65,44.69,62182.0,35.6358,35.6678,35.6279,35.6598,62182.0
2018-04-17 10:20:00,44.7,44.78,44.7,44.76,77841.0,35.6678,35.7316,35.6678,35.7156,77841.0
2018-04-17 10:25:00,44.77,44.81,44.76,44.79,67972.0,35.7236,35.7555,35.7156,35.7396,67972.0
2018-04-17 10:30:00,44.8,44.84,44.78,44.84,61531.0,35.7476,35.7795,35.7316,35.7795,61531.0
2018-04-17 10:35:00,44.84,44.88,44.83,44.88,85590.0,35.7795,35.8114,35.7715,35.8114,85590.0
2018-04-17 10:40:00,44.88,44.88,44.83,44.85,46748.0,35.8114,35.8114,35.7715,35.7875,46748.0
2018-04-17 10:45:00,44.86,44.89,44.83,44.85,56980.0,35.7954,35.8194,35.7715,35.7875,56980.0
2018-04-17 10:50:00,44.85,44.86,44.8,44.8,57085.0,35.7875,35.7954,35.7476,35.7476,57085.0
2018-04-17 10:55:00,44.8,44.86,44.78,44.85,54841.0,35.7476,35.7954,35.7316,35.7875,54841.0
2018-04-17 11:00:00,44.86,44.86,44.8,44.82,62352.0,35.7954,35.7954,35.7476,35.7635,62352.0
2018-04-17 11:05:00,44.82,44.86,44.8,44.86,81468.0,35.7635,35.7954,35.7476,35.7954,81468.0
2018-04-17 11:10:00,44.85,44.88,44.85,44.85,89753.0,35.7875,35.8114,35.7875,35.7875,89753.0
2018-04-17 11:15:00,44.86,44.89,44.83,44.84,75233.0,35.7954,35.8194,35.7715,35.7795,75233.0
2018-04-17 11:20:00,44.84,44.85,44.83,44.84,37098.0,35.7795,35.7875,35.7715,35.7795,37098.0
2018-04-17 11:25:00,44.83,44.85,44.81,44.82,103743.0,35.7715,35.7875,35.7555,35.7635,103743.0
2018-04-17 11:30:00,44.82,44.84,44.8,44.83,71635.0,35.7635,35.7795,35.7476,35.7715,71635.0
2018-04-17 11:35:00,44.82,44.84,44.81,44.82,166336.0,35.7635,35.7795,35.7555,35.7635,166336.0
2018-04-17 11:40:00,44.82,44.86,44.81,44.82,85468.0,35.7635,35.7954,35.7555,35.7635,85468.0
2018-04-17 11:45:00,44.82,44.84,44.81,44.84,47877.0,35.7635,35.7795,35.7555,35.7795,47877.0
2018-04-17 11:50:00,44.84,44.85,44.79,44.82,50937.0,35.7795,35.7875,35.7396,35.7635,50937.0
2018-04-17 11:55:00,44.82,44.83,44.76,44.81,106000.0,35.7635,35.7715,35.7156,35.7555,106000.0
2018-04-17 12:00:00,44.81,44.81,44.78,44.8,51890.0,35.7555,35.7555,35.7316,35.7476,51890.0
2018-04-17 12:05:00,44.79,44.8,44.76,44.79,43588.0,35.7396,35.7476,35.7156,35.7396,43588.0
2018-04-17 12:10:00,44.78,44.79,44.76,44.77,87457.0,35.7316,35.7396,35.7156,35.7236,87457.0
2018-04-17 12:15:00,44.76,44.81,44.76,44.79,54028.0,35.7156,35.7555,35.7156,35.7396,54028.0
2018-04-17 12:20:00,44.78,44.79,44.75,44.76,48525.0,35.7316,35.7396,35.7077,35.7156,48525.0
2018-04-17 12:25:00,44.76,44.79,44.75,44.78,68465.0,35.7156,35.7396,35.7077,35.7316,68465.0
2018-04-17 12:30:00,44.78,44.81,44.77,44.8,69803.0,35.7316,35.7555,35.7236,35.7476,69803.0
2018-04-17 12:35:00,44.79,44.8,44.77,44.79,59424.0,35.7396,35.7476,35.7236,35.7396,59424.0
2018-04-17 12:40:00,44.79,44.79,44.78,44.78,58706.0,35.7396,35.7396,35.7316,35.7316,58706.0
2018-04-17 12:45:00,44.78,44.81,44.78,44.81,39038.0,35.7316,35.7555,35.7316,35.7555,39038.0
2018-04-17 12:50:00,44.8,44.86,44.8,44.84,119037.0,35.7476,35.7954,35.7476,35.7795,119037.0
2018-04-17 12:55:00,44.84,44.85,44.83,44.84,30711.0,35.7795,35.7875,35.7715,35.7795,30711.0
2018-04-17 13:00:00,44.85,44.89,44.84,44.89,84154.0,35.7875,35.8194,35.7795,35.8194,84154.0
2018-04-17 13:05:00,44.89,44.89,44.88,44.89,42920.0,35.8194,35.8194,35.8114,35.8194,42920.0
2018-04-17 13:10:00,44.89,44.9,44.88,44.9,41179.0,35.8194,35.8273,35.8114,35.8273,41179.0
2018-04-17 13:15:00,44.9,44.9,44.85,44.9,118397.0,35.8273,35.8273,35.7875,35.8273,118397.0
2018-04-17 13:20:00,44.9,44.9,44.89,44.9,23583.0,35.8273,35.8273,35.8194,35.8273,23583.0
2018-04-17 13:25:00,44.9,44.9,44.89,44.9,26751.0,35.8273,35.8273,35.8194,35.8273,26751.0
2018-04-17 13:30:00,44.9,44.92,44.9,44.91,50621.0,35.8273,35.8433,35.8273,35.8353,50621.0
2018-04-17 13:35:00,44.91,44.92,44.85,44.86,51958.0,35.8353,35.8433,35.7875,35.7954,51958.0
2018-04-17 13:40:00,44.85,44.88,44.85,44.86,43599.0,35.7875,35.8114,35.7875,35.7954,43599.0
2018-04-17 13:45:00,44.85,44.86,44.82,44.82,30825.0,35.7875,35.7954,35.7635,35.7635,30825.0
2018-04-17 13:50:00,44.82,44.83,44.79,44.81,56017.0,35.7635,35.7715,35.7396,35.7555,56017.0
2018-04-17 13:55:00,44.81,44.83,44.79,44.82,44420.0,35.7555,35.7715,35.7396,35.7635,44420.0
2018-04-17 14:00:00,44.82,44.88,44.81,44.85,72118.0,35.7635,35.8114,35.7555,35.7875,72118.0
2018-04-17 14:05:00,44.84,44.85,44.82,44.84,34380.0,35.7795,35.7875,35.7635,35.7795,34380.0
2018-04-17 14:10:00,44.84,44.84,44.79,44.81,45215.0,35.7795,35.7795,35.7396,35.7555,45215.0
2018-04-17 14:15:00,44.82,44.83,44.8,44.82,36868.0,35.7635,35.7715,35.7476,35.7635,36868.0
2018-04-17 14:20:00,44.82,44.84,44.8,44.82,53444.0,35.7635,35.7795,35.7476,35.7635,53444.0
2018-04-17 14:25:00,44.82,44.88,44.8,44.87,82305.0,35.7635,35.8114,35.7476,35.8034,82305.0
2018-04-17 14:30:00,44.87,44.91,44.87,44.9,65841.0,35.8034,35.8353,35.8034,35.8273,65841.0
2018-04-17 14:35:00,44.9,44.91,44.89,44.91,32614.0,35.8273,35.8353,35.8194,35.8353,32614.0
2018-04-17 14:40:00,44.91,44.93,44.89,44.91,70265.0,35.8353,35.8513,35.8194,35.8353,70265.0
2018-04-17 14:45:00,44.91,44.92,44.89,44.91,62113.0,35.8353,35.8433,35.8194,35.8353,62113.0
2018-04-17 14:50:00,44.92,44.93,44.89,44.9,50927.0,35.8433,35.8513,35.8194,35.8273,50927.0
2018-04-17 14:55:00,44.9,44.91,44.87,44.87,101930.0,35.8273,35.8353,35.8034,35.8034,101930.0
2018-04-17 15:00:00,44.86,44.87,44.84,44.86,86421.0,35.7954,35.8034,35.7795,35.7954,86421.0
2018-04-17 15:05:00,44.86,44.96,44.85,44.95,125614.0,35.7954,35.8752,35.7875,35.8672,125614.0
2018-04-17 15:10:00,44.95,44.97,44.93,44.96,54918.0,35.8672,35.8832,35.8513,35.8752,54918.0
2018-04-17 15:15:00,44.95,44.98,44.94,44.97,80922.0,35.8672,35.8912,35.8593,35.8832,80922.0
2018-04-17 15:20:00,44.96,44.99,44.96,44.97,95803.0,35.8752,35.8992,35.8752,35.8832,95803.0
2018-04-17 15:25:00,44.97,44.98,44.95,44.96,52459.0,35.8832,35.8912,35.8672,35.8752,52459.0
2018-04-17 15:30:00,44.96,44.98,44.93,44.94,122653.0,35.8752,35.8912,35.8513,35.8593,122653.0
2018-04-17 15:35:00,44.93,44.97,44.91,44.91,115438.0,35.8513,35.8832,35.8353,35.8353,115438.0
2018-04-17 15:40:00,44.91,44.93,44.88,44.91,122021.0,35.8353,35.8513,35.8114,35.8353,122021.0
2018-04-17 15:45:00,44.91,44.92,44.88,44.9,135200.0,35.8353,35.8433,35.8114,35.8273,135200.0
2018-04-17 15:50:00,44.9,44.94,44.87,44.91,273169.0,35.8273,35.8593,35.8034,35.8353,273169.0
2018-04-17 15:55:00,44.91,44.95,44.89,44.9,546059.0,35.8353,35.8672,35.8194,35.8273,546059.0
2018-04-18 09:30:00,44.9,44.9,44.76,44.84,295049.0,35.8273,35.8273,35.7156,35.7795,295049.0
2018-04-18 09:35:00,44.83,44.88,44.78,44.84,90048.0,35.7715,35.8114,35.7316,35.7795,90048.0
2018-04-18 09:40:00,44.84,44.97,44.82,44.96,179669.0,35.7795,35.8832,35.7635,35.8752,179669.0
2018-04-18 09:45:00,44.95,44.96,44.81,44.86,100637.0,35.8672,35.8752,35.7555,35.7954,100637.0
2018-04-18 09:50:00,44.86,44.88,44.82,44.85,108534.0,35.7954,35.8114,35.7635,35.7875,108534.0
2018-04-18 09:55:00,44.85,44.86,44.75,44.75,113117.0,35.7875,35.7954,35.7077,35.7077,113117.0
2018-04-18 10:00:00,44.75,44.79,44.72,44.76,100807.0,35.7077,35.7396,35.6837,35.7156,100807.0
2018-04-18 10:05:00,44.76,44.81,44.73,44.75,85233.0,35.7156,35.7555,35.6917,35.7077,85233.0
2018-04-18 10:10:00,44.75,44.8,44.74,44.76,62411.0,35.7077,35.7476,35.6997,35.7156,62411.0
2018-04-18 10:15:00,44.77,44.79,44.75,44.77,61994.0,35.7236,35.7396,35.7077,35.7236,61994.0
2018-04-18 10:20:00,44.77,44.78,44.74,44.77,64472.0,35.7236,35.7316,35.6997,35.7236,64472.0
2018-04-18 10:25:00,44.77,44.79,44.73,44.73,55159.0,35.7236,35.7396,35.6917,35.6917,55159.0
2018-04-18 10:30:00,44.73,44.77,44.7,44.76,48879.0,35.6917,35.7236,35.6678,35.7156,48879.0
2018-04-18 10:35:00,44.75,44.77,44.7,44.71,53149.0,35.7077,35.7236,35.6678,35.6757,53149.0
2018-04-18 10:40:00,44.72,44.78,44.7,44.77,39405.0,35.6837,35.7316,35.6678,35.7236,39405.0
2018-04-18 10:45:00,44.77,44.78,44.75,44.77,48396.0,35.7236,35.7316,35.7077,35.7236,48396.0
2018-04-18 10:50:00,44.78,44.78,44.73,44.73,33570.0,35.7316,35.7316,35.6917,35.6917,33570.0
2018-04-18 10:55:00,44.73,44.74,44.71,44.72,35836.0,35.6917,35.6997,35.6757,35.6837,35836.0
2018-04-18 11:00:00,44.71,44.72,44.69,44.71,88645.0,35.6757,35.6837,35.6598,35.6757,88645.0
2018-04-18 11:05:00,44.71,44.72,44.67,44.7,58631.0,35.6757,35.6837,35.6438,35.6678,58631.0
2018-04-18 11:10:00,44.69,44.7,44.65,44.66,45023.0,35.6598,35.6678,35.6279,35.6358,45023.0
2018-04-18 11:15:00,44.65,44.67,44.65,44.66,40255.0,35.6279,35.6438,35.6279,35.6358,40255.0
2018-04-18 11:20:00,44.66,44.67,44.63,44.67,52701.0,35.6358,35.6438,35.6119,35.6438,52701.0
2018-04-18 11:25:00,44.66,44.7,44.64,44.69,69568.0,35.6358,35.6678,35.6199,35.6598,69568.0
2018-04-18 11:30:00,44.69,44.72,44.67,44.68,49117.0,35.6598,35.6837,35.6438,35.6518,49117.0
2018-04-18 11:35:00,44.69,44.73,44.68,44.73,44410.0,35.6598,35.6917,35.6518,35.6917,44410.0
2018-04-18 11:40:00,44.72,44.74,44.71,44.72,43151.0,35.6837,35.6997,35.6757,35.6837,43151.0
2018-04-18 11:45:00,44.71,44.72,44.69,44.71,76905.0,35.6757,35.6837,35.6598,35.6757,76905.0
2018-04-18 11:50:00,44.71,44.71,44.67,44.68,116542.0,35.6757,35.6757,35.6438,35.6518,116542.0
2018-04-18 11:55:00,44.68,44.71,44.66,44.69,54928.0,35.6518,35.6757,35.6358,35.6598,54928.0
2018-04-18 12:00:00,44.68,44.71,44.67,44.67,42319.0,35.6518,35.6757,35.6438,35.6438,42319.0
2018-04-18 12:05:00,44.67,44.68,44.66,44.66,25193.0,35.6438,35.6518,35.6358,35.6358,25193.0
2018-04-18 12:10:00,44.66,44.68,44.63,44.63,44911.0,35.6358,35.6518,35.6119,35.6119,44911.0
2018-04-18 12:15:00,44.64,44.64,44.61,44.61,35947.0,35.6199,35.6199,35.5959,35.5959,35947.0
2018-04-18 12:20:00,44.61,44.61,44.57,44.58,49515.0,35.5959,35.5959,35.564,35.572,49515.0
2018-04-18 12:25:00,44.58,44.61,44.57,44.6,37997.0,35.572,35.5959,35.564,35.588,37997.0
2018-04-18 12:30:00,44.6,44.6,44.54,44.55,54213.0,35.588,35.588,35.5401,35.5481,54213.0
2018-04-18 12:35:00,44.54,44.56,44.54,44.55,37551.0,35.5401,35.5561,35.5401,35.5481,37551.0
2018-04-18 12:40:00,44.55,44.57,44.52,44.52,77833.0,35.5481,35.564,35.5241,35.5241,77833.0
2018-04-18 12:45:00,44.53,44.53,44.46,44.48,75679.0,35.5321,35.5321,35.4763,35.4922,75679.0
2018-04-18 12:50:00,44.48,44.49,44.45,44.45,93682.0,35.4922,35.5002,35.4683,35.4683,93682.0
2018-04-18 12:55:00,44.46,44.49,44.45,44.46,40756.0,35.4763,35.5002,35.4683,35.4763,40756.0
2018-04-18 13:00:00,44.46,44.48,44.45,44.47,28965.0,35.4763,35.4922,35.4683,35.4842,28965.0
2018-04-18 13:05:00,44.46,44.48,44.42,44.44,60904.0,35.4763,35.4922,35.4443,35.4603,60904.0
2018-04-18 13:10:00,44.45,44.49,44.44,44.48,18422.0,35.4683,35.5002,35.4603,35.4922,18422.0
2018-04-18 13:15:00,44.48,44.5,44.47,44.48,45317.0,35.4922,35.5082,35.4842,35.4922,45317.0
2018-04-18 13:20:00,44.49,44.49,44.47,44.47,24528.0,35.5002,35.5002,35.4842,35.4842,24528.0
2018-04-18 13:25:00,44.47,44.48,44.43,44.43,42244.0,35.4842,35.4922,35.4523,35.4523,42244.0
2018-04-18 13:30:00,44.44,44.45,44.4,44.41,57101.0,35.4603,35.4683,35.4284,35.4364,57101.0
2018-04-18 13:35:00,44.4,44.4,44.38,44.39,64027.0,35.4284,35.4284,35.4124,35.4204,64027.0
2018-04-18 13:40:00,44.38,44.39,44.36,44.36,46808.0,35.4124,35.4204,35.3965,35.3965,46808.0
2018-04-18 13:45:00,44.36,44.37,44.33,44.34,53385.0,35.3965,35.4044,35.3725,35.3805,53385.0
2018-04-18 13:50:00,44.33,44.36,44.33,44.35,27134.0,35.3725,35.3965,35.3725,35.3885,27134.0
2018-04-18 13:55:00,44.35,44.38,44.33,44.34,92606.0,35.3885,35.4124,35.3725,35.3805,92606.0
2018-04-18 14:00:00,44.34,44.37,44.32,44.37,61670.0,35.3805,35.4044,35.3645,35.4044,61670.0
2018-04-18 14:05:00,44.37,44.39,44.35,44.38,86497.0,35.4044,35.4204,35.3885,35.4124,86497.0
2018-04-18 14:10:00,44.39,44.41,44.38,44.4,55042.0,35.4204,35.4364,35.4124,35.4284,55042.0
2018-04-18 14:15:00,44.4,44.43,44.39,44.43,42248.0,35.4284,35.4523,35.4204,35.4523,42248.0
2018-04-18 14:20:00,44.43,44.43,44.39,44.41,45777.0,35.4523,35.4523,35.4204,35.4364,45777.0
2018-04-18 14:25:00,44.4,44.42,44.4,44.41,41325.0,35.4284,35.4443,35.4284,35.4364,41325.0
2018-04-18 14:30:00,44.41,44.44,44.41,44.41,51212.0,35.4364,35.4603,35.4364,35.4364,51212.0
2018-04-18 14:35:00,44.41,44.44,44.41,44.43,52284.0,35.4364,35.4603,35.4364,35.4523,52284.0
2018-04-18 14:40:00,44.42,44.43,44.4,44.41,50895.0,35.4443,35.4523,35.4284,35.4364,50895.0
2018-04-18 14:45:00,44.41,44.44,44.4,44.44,43960.0,35.4364,35.4603,35.4284,35.4603,43960.0
2018-04-18 14:50:00,44.43,44.44,44.4,44.41,75453.0,35.4523,35.4603,35.4284,35.4364,75453.0
2018-04-18 14:55:00,44.41,44.44,44.4,44.41,181797.0,35.4364,35.4603,35.4284,35.4364,181797.0
2018-04-18 15:00:00,44.41,44.43,44.38,44.43,73674.0,35.4364,35.4523,35.4124,35.4523,73674.0
2018-04-18 15:05:00,44.43,44.47,44.42,44.46,66440.0,35.4523,35.4842,35.4443,35.4763,66440.0
2018-04-18 15:10:00,44.46,44.49,44.46,44.48,36742.0,35.4763,35.5002,35.4763,35.4922,36742.0
2018-04-18 15:15:00,44.48,44.49,44.47,44.48,52478.0,35.4922,35.5002,35.4842,35.4922,52478.0
2018-04-18 15:20:00,44.48,44.49,44.46,44.47,84199.0,35.4922,35.5002,35.4763,35.4842,84199.0
2018-04-18 15:25:00,44.47,44.51,44.46,44.51,96089.0,35.4842,35.5162,35.4763,35.5162,96089.0
2018-04-18 15:30:00,44.51,44.53,44.49,44.53,67673.0,35.5162,35.5321,35.5002,35.5321,67673.0
2018-04-18 15:35:00,44.53,44.53,44.5,44.51,76366.0,35.5321,35.5321,35.5082,35.5162,76366.0
2018-04-18 15:40:00,44.51,44.52,44.48,44.51,113356.0,35.5162,35.5241,35.4922,35.5162,113356.0
2018-04-18 15:45:00,44.51,44.51,44.47,44.48,130673.0,35.5162,35.5162,35.4842,35.4922,130673.0
2018-04-18 15:50:00,44.47,44.51,44.47,44.5,206891.0,35.4842,35.5162,35.4842,35.5082,206891.0
2018-04-18 15:55:00,44.5,44.55,44.47,44.53,575872.0,35.5082,35.5481,35.4842,35.5321,575872.0
2018-04-19 09:30:00,44.34,44.44,44.17,44.19,419701.0,35.3805,35.4603,35.2449,35.2608,419701.0
2018-04-19 09:35:00,44.19,44.23,44.11,44.23,187806.0,35.2608,35.2927,35.197,35.2927,187806.0
2018-04-19 09:40:00,44.23,44.31,44.14,44.3,131944.0,35.2927,35.3566,35.2209,35.3486,131944.0
2018-04-19 09:45:00,44.3,44.35,44.23,44.33,94944.0,35.3486,35.3885,35.2927,35.3725,94944.0
2018-04-19 09:50:00,44.33,44.42,44.28,44.38,159392.0,35.3725,35.4443,35.3326,35.4124,159392.0
2018-04-19 09:55:00,44.38,44.41,44.27,44.32,137934.0,35.4124,35.4364,35.3246,35.3645,137934.0
2018-04-19 10:00:00,44.32,44.37,44.28,44.3,94790.0,35.3645,35.4044,35.3326,35.3486,94790.0
2018-04-19 10:05:00,44.3,44.31,44.25,44.3,79097.0,35.3486,35.3566,35.3087,35.3486,79097.0
2018-04-19 10:10:00,44.3,44.34,44.26,44.34,128783.0,35.3486,35.3805,35.3167,35.3805,128783.0
2018-04-19 10:15:00,44.34,44.4,44.31,44.39,102528.0,35.3805,35.4284,35.3566,35.4204,102528.0
2018-04-19 10:20:00,44.39,44.39,44.3,44.3,98834.0,35.4204,35.4204,35.3486,35.3486,98834.0
2018-04-19 10:25:00,44.31,44.33,44.26,44.26,77633.0,35.3566,35.3725,35.3167,35.3167,77633.0
2018-04-19 10:30:00,44.26,44.35,44.25,44.34,89819.0,35.3167,35.3885,35.3087,35.3805,89819.0
2018-04-19 10:35:00,44.34,44.34,44.3,44.32,160163.0,35.3805,35.3805,35.3486,35.3645,160163.0
2018-04-19 10:40:00,44.32,44.33,44.29,44.33,39354.0,35.3645,35.3725,35.3406,35.3725,39354.0
2018-04-19 10:45:00,44.33,44.33,44.25,44.26,89755.0,35.3725,35.3725,35.3087,35.3167,89755.0
2018-04-19 10:50:00,44.26,44.28,44.22,44.27,167808.0,35.3167,35.3326,35.2848,35.3246,167808.0
2018-04-19 10:55:00,44.27,44.32,44.24,44.29,144205.0,35.3246,35.3645,35.3007,35.3406,144205.0
2018-04-19 11:00:00,44.29,44.37,44.28,44.31,90573.0,35.3406,35.4044,35.3326,35.3566,90573.0
2018-04-19 11:05:00,44.31,44.35,44.3,44.34,57646.0,35.3566,35.3885,35.3486,35.3805,57646.0
2018-04-19 11:10:00,44.34,44.38,44.33,44.36,138896.0,35.3805,35.4124,35.3725,35.3965,138896.0
2018-04-19 11:15:00,44.36,44.43,44.35,44.43,84810.0,35.3965,35.4523,35.3885,35.4523,84810.0
2018-04-19 11:20:00,44.43,44.46,44.39,44.4,98125.0,35.4523,35.4763,35.4204,35.4284,98125.0
2018-04-19 11:25:00,44.4,44.47,44.4,44.46,74156.0,35.4284,35.4842,35.4284,35.4763,74156.0
2018-04-19 11:30:00,44.46,44.46,44.36,44.41,124741.0,35.4763,35.4763,35.3965,35.4364,124741.0
2018-04-19 11:35:00,44.41,44.44,44.39,44.41,119542.0,35.4364,35.4603,35.4204,35.4364,119542.0
2018-04-19 11:40:00,44.4,44.42,44.37,44.37,85449.0,35.4284,35.4443,35.4044,35.4044,85449.0
2018-04-19 11:45:00,44.37,44.38,44.31,44.34,77439.0,35.4044,35.4124,35.3566,35.3805,77439.0
2018-04-19 11:50:00,44.34,44.36,44.31,44.32,83448.0,35.3805,35.3965,35.3566,35.3645,83448.0
2018-04-19 11:55:00,44.32,44.32,44.27,44.27,69247.0,35.3645,35.3645,35.3246,35.3246,69247.0
2018-04-19 12:00:00,44.27,44.29,44.25,44.27,57731.0,35.3246,35.3406,35.3087,35.3246,57731.0
2018-04-19 12:05:00,44.26,44.27,44.24,44.26,85722.0,35.3167,35.3246,35.3007,35.3167,85722.0
2018-04-19 12:10:00,44.26,44.3,44.24,44.3,74040.0,35.3167,35.3486,35.3007,35.3486,74040.0
2018-04-19 12:15:00,44.3,44.36,44.29,44.34,104355.0,35.3486,35.3965,35.3406,35.3805,104355.0
2018-04-19 12:20:00,44.34,44.36,44.28,44.3,52678.0,35.3805,35.3965,35.3326,35.3486,52678.0
2018-04-19 12:25:00,44.3,44.3,44.23,44.25,52085.0,35.3486,35.3486,35.2927,35.3087,52085.0
2018-04-19 12:30:00,44.24,44.25,44.22,44.24,46557.0,35.3007,35.3087,35.2848,35.3007,46557.0
2018-04-19 12:35:00,44.24,44.28,44.23,44.26,45370.0,35.3007,35.3326,35.2927,35.3167,45370.0
2018-04-19 12:40:00,44.26,44.27,44.21,44.25,36343.0,35.3167,35.3246,35.2768,35.3087,36343.0
2018-04-19 12:45:00,44.25,44.28,44.21,44.28,42953.0,35.3087,35.3326,35.2768,35.3326,42953.0
2018-04-19 12:50:00,44.28,44.3,44.25,44.26,31438.0,35.3326,35.3486,35.3087,35.3167,31438.0
2018-04-19 12:55:00,44.25,44.26,44.18,44.21,57261.0,35.3087,35.3167,35.2528,35.2768,57261.0
2018-04-19 13:00:00,44.21,44.22,44.18,44.18,38661.0,35.2768,35.2848,35.2528,35.2528,38661.0
2018-04-19 13:05:00,44.18,44.2,44.16,44.17,39112.0,35.2528,35.2688,35.2369,35.2449,39112.0
2018-04-19 13:10:00,44.17,44.18,44.13,44.13,61557.0,35.2449,35.2528,35.2129,35.2129,61557.0
2018-04-19 13:15:00,44.13,44.16,44.08,44.08,113237.0,35.2129,35.2369,35.173,35.173,113237.0
2018-04-19 13:20:00,44.08,44.09,44.04,44.09,68657.0,35.173,35.181,35.1411,35.181,68657.0
2018-04-19 13:25:00,44.08,44.08,44.02,44.07,73102.0,35.173,35.173,35.1252,35.1651,73102.0
2018-04-19 13:30:00,44.08,44.1,44.03,44.03,44853.0,35.173,35.189,35.1331,35.1331,44853.0
2018-04-19 13:35:00,44.02,44.09,44.01,44.07,70691.0,35.1252,35.181,35.1172,35.1651,70691.0
2018-04-19 13:40:00,44.07,44.11,44.06,44.08,86518.0,35.1651,35.197,35.1571,35.173,86518.0
2018-04-19 13:45:00,44.09,44.1,44.05,44.08,52990.0,35.181,35.189,35.1491,35.173,52990.0
2018-04-19 13:50:00,44.09,44.1,44.07,44.08,57379.0,35.181,35.189,35.1651,35.173,57379.0
2018-04-19 13:55:00,44.08,44.08,44.02,44.03,61365.0,35.173,35.173,35.1252,35.1331,61365.0
2018-04-19 14:00:00,44.02,44.1,44.02,44.09,103586.0,35.1252,35.189,35.1252,35.181,103586.0
2018-04-19 14:05:00,44.1,44.13,44.09,44.09,76196.0,35.189,35.2129,35.181,35.181,76196.0
2018-04-19 14:10:00,44.09,44.13,44.09,44.12,304794.0,35.181,35.2129,35.181,35.205,304794.0
2018-04-19 14:15:00,44.11,44.13,44.09,44.13,238250.0,35.197,35.2129,35.181,35.2129,238250.0
2018-04-19 14:20:00,44.13,44.16,44.09,44.09,79581.0,35.2129,35.2369,35.181,35.181,79581.0
2018-04-19 14:25:00,44.09,44.13,44.08,44.11,173658.0,35.181,35.2129,35.173,35.197,173658.0
2018-04-19 14:30:00,44.12,44.14,44.1,44.1,79214.0,35.205,35.2209,35.189,35.189,79214.0
2018-04-19 14:35:00,44.11,44.13,44.08,44.13,66191.0,35.197,35.2129,35.173,35.2129,66191.0
2018-04-19 14:40:00,44.13,44.15,44.09,44.12,67224.0,35.2129,35.2289,35.181,35.205,67224.0
2018-04-19 14:45:00,44.12,44.14,44.11,44.13,72797.0,35.205,35.2209,35.197,35.2129,72797.0
2018-04-19 14:50:00,44.13,44.13,44.07,44.08,115850.0,35.2129,35.2129,35.1651,35.173,115850.0
2018-04-19 14:55:00,44.08,44.1,44.06,44.08,98010.0,35.173,35.189,35.1571,35.173,98010.0
2018-04-19 15:00:00,44.08,44.09,44.03,44.08,184158.0,35.173,35.181,35.1331,35.173,184158.0
2018-04-19 15:05:00,44.07,44.15,44.06,44.15,85698.0,35.1651,35.2289,35.1571,35.2289,85698.0
2018-04-19 15:10:00,44.15,44.16,44.12,44.15,67339.0,35.2289,35.2369,35.205,35.2289,67339.0
2018-04-19 15:15:00,44.16,44.16,44.13,44.16,57577.0,35.2369,35.2369,35.2129,35.2369,57577.0
2018-04-19 15:20:00,44.16,44.16,44.11,44.12,53471.0,35.2369,35.2369,35.197,35.205,53471.0
2018-04-19 15:25:00,44.11,44.14,44.1,44.12,88123.0,35.197,35.2209,35.189,35.205,88123.0
2018-04-19 15:30:00,44.13,44.2,44.11,44.18,134959.0,35.2129,35.2688,35.197,35.2528,134959.0
2018-04-19 15:35:00,44.21,44.31,44.2,44.23,250352.0,35.2768,35.3566,35.2688,35.2927,250352.0
2018-04-19 15:40:00,44.22,44.27,44.19,44.26,163473.0,35.2848,35.3246,35.2608,35.3167,163473.0
2018-04-19 15:45:00,44.26,44.27,44.23,44.26,156457.0,35.3167,35.3246,35.2927,35.3167,156457.0
2018-04-19 15:50:00,44.26,44.33,44.26,44.29,243578.0,35.3167,35.3725,35.3167,35.3406,243578.0
2018-04-19 15:55:00,44.29,44.31,44.27,44.31,364753.0,35.3406,35.3566,35.3246,35.3566,364753.0
2018-04-20 09:30:00,44.31,44.41,44.29,44.33,1464217.0,35.3566,35.4364,35.3406,35.3725,1464217.0
2018-04-20 09:35:00,44.32,44.36,44.26,44.31,69941.0,35.3645,35.3965,35.3167,35.3566,69941.0
2018-04-20 09:40:00,44.31,44.32,44.19,44.2,109577.0,35.3566,35.3645,35.2608,35.2688,109577.0
2018-04-20 09:45:00,44.2,44.21,44.07,44.09,131893.0,35.2688,35.2768,35.1651,35.181,131893.0
2018-04-20 09:50:00,44.1,44.12,44.06,44.07,84793.0,35.189,35.205,35.1571,35.1651,84793.0
2018-04-20 09:55:00,44.07,44.09,44.01,44.03,138691.0,35.1651,35.181,35.1172,35.1331,138691.0
2018-04-20 10:00:00,44.03,44.1,44.03,44.09,120573.0,35.1331,35.189,35.1331,35.181,120573.0
2018-04-20 10:05:00,44.09,44.14,44.07,44.07,130479.0,35.181,35.2209,35.1651,35.1651,130479.0
2018-04-20 10:10:00,44.07,44.17,44.07,44.13,92503.0,35.1651,35.2449,35.1651,35.2129,92503.0
2018-04-20 10:15:00,44.14,44.17,44.12,44.14,89782.0,35.2209,35.2449,35.205,35.2209,89782.0
2018-04-20 10:20:00,44.15,44.18,44.13,44.13,133987.0,35.2289,35.2528,35.2129,35.2129,133987.0
2018-04-20 10:25:00,44.13,44.14,43.98,44.0,361267.0,35.2129,35.2209,35.0932,35.1092,361267.0
2018-04-20 10:30:00,43.99,44.01,43.97,43.98,89005.0,35.1012,35.1172,35.0853,35.0932,89005.0
2018-04-20 10:35:00,43.98,43.99,43.93,43.93,62083.0,35.0932,35.1012,35.0534,35.0534,62083.0
2018-04-20 10:40:00,43.93,43.93,43.88,43.9,93804.0,35.0534,35.0534,35.0135,35.0294,93804.0
2018-04-20 10:45:00,43.9,43.9,43.84,43.85,193287.0,35.0294,35.0294,34.9815,34.9895,193287.0
2018-04-20 10:50:00,43.85,43.85,43.78,43.8,285887.0,34.9895,34.9895,34.9337,34.9496,285887.0
2018-04-20 10:55:00,43.79,43.89,43.79,43.87,126979.0,34.9416,35.0214,34.9416,35.0055,126979.0
2018-04-20 11:00:00,43.87,43.88,43.82,43.84,66762.0,35.0055,35.0135,34.9656,34.9815,66762.0
2018-04-20 11:05:00,43.84,43.85,43.8,43.8,109811.0,34.9815,34.9895,34.9496,34.9496,109811.0
2018-04-20 11:10:00,43.8,43.83,43.76,43.83,107928.0,34.9496,34.9736,34.9177,34.9736,107928.0
2018-04-20 11:15:00,43.83,43.87,43.82,43.85,277159.0,34.9736,35.0055,34.9656,34.9895,277159.0
2018-04-20 11:20:00,43.86,43.89,43.82,43.88,115912.0,34.9975,35.0214,34.9656,35.0135,115912.0
2018-04-20 11:25:00,43.88,43.89,43.83,43.84,104703.0,35.0135,35.0214,34.9736,34.9815,104703.0
2018-04-20 11:30:00,43.84,43.88,43.83,43.84,98204.0,34.9815,35.0135,34.9736,34.9815,98204.0
2018-04-20 11:35:00,43.85,43.93,43.83,43.93,98008.0,34.9895,35.0534,34.9736,35.0534,98008.0
2018-04-20 11:40:00,43.93,43.94,43.86,43.86,178110.0,35.0534,35.0613,34.9975,34.9975,178110.0
2018-04-20 11:45:00,43.86,43.89,43.84,43.86,53180.0,34.9975,35.0214,34.9815,34.9975,53180.0
2018-04-20 11:50:00,43.86,43.86,43.79,43.8,55432.0,34.9975,34.9975,34.9416,34.9496,55432.0
2018-04-20 11:55:00,43.79,43.8,43.75,43.76,97122.0,34.9416,34.9496,34.9097,34.9177,97122.0
2018-04-20 12:00:00,43.76,43.76,43.69,43.71,76127.0,34.9177,34.9177,34.8618,34.8778,76127.0
2018-04-20 12:05:00,43.7,43.73,43.69,43.73,54415.0,34.8698,34.8938,34.8618,34.8938,54415.0
2018-04-20 12:10:00,43.73,43.76,43.72,43.73,108482.0,34.8938,34.9177,34.8858,34.8938,108482.0
2018-04-20 12:15:00,43.73,43.75,43.68,43.69,74241.0,34.8938,34.9097,34.8539,34.8618,74241.0
2018-04-20 12:20:00,43.69,43.7,43.67,43.69,55442.0,34.8618,34.8698,34.8459,34.8618,55442.0
2018-04-20 12:25:00,43.68,43.73,43.67,43.69,71055.0,34.8539,34.8938,34.8459,34.8618,71055.0
2018-04-20 12:30:00,43.69,43.72,43.66,43.71,66575.0,34.8618,34.8858,34.8379,34.8778,66575.0
2018-04-20 12:35:00,43.71,43.75,43.69,43.69,40600.0,34.8778,34.9097,34.8618,34.8618,40600.0
2018-04-20 12:40:00,43.69,43.71,43.67,43.68,35509.0,34.8618,34.8778,34.8459,34.8539,35509.0
2018-04-20 12:45:00,43.68,43.68,43.62,43.63,41037.0,34.8539,34.8539,34.806,34.814,41037.0
2018-04-20 12:50:00,43.62,43.68,43.62,43.67,63064.0,34.806,34.8539,34.806,34.8459,63064.0
2018-04-20 12:55:00,43.67,43.68,43.64,43.65,53276.0,34.8459,34.8539,34.8219,34.8299,53276.0
2018-04-20 13:00:00,43.64,43.66,43.62,43.64,67917.0,34.8219,34.8379,34.806,34.8219,67917.0
2018-04-20 13:05:00,43.64,43.66,43.6,43.6,124932.0,34.8219,34.8379,34.79,34.79,124932.0
2018-04-20 13:10:00,43.61,43.63,43.59,43.6,123093.0,34.798,34.814,34.7821,34.79,123093.0
2018-04-20 13:15:00,43.6,43.64,43.59,43.64,53552.0,34.79,34.8219,34.7821,34.8219,53552.0
2018-04-20 13:20:00,43.64,43.66,43.61,43.61,76716.0,34.8219,34.8379,34.798,34.798,76716.0
2018-04-20 13:25:00,43.61,43.67,43.58,43.65,91595.0,34.798,34.8459,34.7741,34.8299,91595.0
2018-04-20 13:30:00,43.65,43.65,43.63,43.64,59664.0,34.8299,34.8299,34.814,34.8219,59664.0
2018-04-20 13:35:00,43.64,43.71,43.64,43.7,71358.0,34.8219,34.8778,34.8219,34.8698,71358.0
2018-04-20 13:40:00,43.7,43.72,43.69,43.72,88877.0,34.8698,34.8858,34.8618,34.8858,88877.0
2018-04-20 13:45:00,43.72,43.73,43.69,43.72,157679.0,34.8858,34.8938,34.8618,34.8858,157679.0
2018-04-20 13:50:00,43.71,43.76,43.71,43.75,71831.0,34.8778,34.9177,34.8778,34.9097,71831.0
2018-04-20 13:55:00,43.75,43.78,43.74,43.75,70552.0,34.9097,34.9337,34.9017,34.9097,70552.0
2018-04-20 14:00:00,43.75,43.76,43.72,43.73,41672.0,34.9097,34.9177,34.8858,34.8938,41672.0
2018-04-20 14:05:00,43.74,43.77,43.73,43.76,64969.0,34.9017,34.9257,34.8938,34.9177,64969.0
2018-04-20 14:10:00,43.77,43.77,43.72,43.72,62249.0,34.9257,34.9257,34.8858,34.8858,62249.0
2018-04-20 14:15:00,43.73,43.76,43.72,43.74,56440.0,34.8938,34.9177,34.8858,34.9017,56440.0
2018-04-20 14:20:00,43.74,43.77,43.72,43.75,69848.0,34.9017,34.9257,34.8858,34.9097,69848.0
2018-04-20 14:25:00,43.75,43.78,43.74,43.77,50383.0,34.9097,34.9337,34.9017,34.9257,50383.0
2018-04-20 14:30:00,43.78,43.8,43.72,43.73,54277.0,34.9337,34.9496,34.8858,34.8938,54277.0
2018-04-20 14:35:00,43.73,43.81,43.72,43.78,93375.0,34.8938,34.9576,34.8858,34.9337,93375.0
2018-04-20 14:40:00,43.78,43.79,43.77,43.78,40862.0,34.9337,34.9416,34.9257,34.9337,40862.0
2018-04-20 14:45:00,43.78,43.8,43.77,43.77,64035.0,34.9337,34.9496,34.9257,34.9257,64035.0
2018-04-20 14:50:00,43.77,43.81,43.77,43.79,62699.0,34.9257,34.9576,34.9257,34.9416,62699.0
2018-04-20 14:55:00,43.8,43.82,43.79,43.8,71582.0,34.9496,34.9656,34.9416,34.9496,71582.0
2018-04-20 15:00:00,43.81,43.81,43.75,43.79,116766.0,34.9576,34.9576,34.9097,34.9416,116766.0
2018-04-20 15:05:00,43.78,43.78,43.66,43.66,102419.0,34.9337,34.9337,34.8379,34.8379,102419.0
2018-04-20 15:10:00,43.67,43.71,43.66,43.67,68961.0,34.8459,34.8778,34.8379,34.8459,68961.0
2018-04-20 15:15:00,43.67,43.68,43.62,43.62,105338.0,34.8459,34.8539,34.806,34.806,105338.0
2018-04-20 15:20:00,43.62,43.64,43.6,43.64,90098.0,34.806,34.8219,34.79,34.8219,90098.0
2018-04-20 15:25:00,43.65,43.67,43.63,43.64,73184.0,34.8299,34.8459,34.814,34.8219,73184.0
2018-04-20 15:30:00,43.64,43.66,43.61,43.62,248795.0,34.8219,34.8379,34.798,34.806,248795.0
2018-04-20 15:35:00,43.63,43.71,43.62,43.7,172733.0,34.814,34.8778,34.806,34.8698,172733.0
2018-04-20 15:40:00,43.71,43.74,43.7,43.71,252242.0,34.8778,34.9017,34.8698,34.8778,252242.0
2018-04-20 15:45:00,43.71,43.74,43.69,43.73,213363.0,34.8778,34.9017,34.8618,34.8938,213363.0
2018-04-20 15:50:00,43.73,43.77,43.72,43.76,264085.0,34.8938,34.9257,34.8858,34.9177,264085.0
2018-04-20 15:55:00,43.76,43.82,43.73,43.74,1267546.0,34.9177,34.9656,34.8938,34.9017,1267546.0
2018-04-23 09:30:00,43.74,43.75,43.6,43.63,477560.0,34.9017,34.9097,34.79,34.814,477560.0
2018-04-23 09:35:00,43.63,43.66,43.58,43.64,255158.0,34.814,34.8379,34.7741,34.8219,255158.0
2018-04-23 09:40:00,43.64,43.79,43.63,43.74,284008.0,34.8219,34.9416,34.814,34.9017,284008.0
2018-04-23 09:45:00,43.73,43.89,43.73,43.87,264180.0,34.8938,35.0214,34.8938,35.0055,264180.0
2018-04-23 09:50:00,43.87,43.88,43.78,43.79,148554.0,35.0055,35.0135,34.9337,34.9416,148554.0
2018-04-23 09:55:00,43.78,43.79,43.71,43.73,128627.0,34.9337,34.9416,34.8778,34.8938,128627.0
2018-04-23 10:00:00,43.73,43.73,43.69,43.73,97390.0,34.8938,34.8938,34.8618,34.8938,97390.0
2018-04-23 10:05:00,43.73,43.74,43.68,43.72,118512.0,34.8938,34.9017,34.8539,34.8858,118512.0
2018-04-23 10:10:00,43.72,43.73,43.64,43.66,218594.0,34.8858,34.8938,34.8219,34.8379,218594.0
2018-04-23 10:15:00,43.65,43.7,43.64,43.66,84209.0,34.8299,34.8698,34.8219,34.8379,84209.0
2018-04-23 10:20:00,43.65,43.66,43.56,43.59,176015.0,34.8299,34.8379,34.7581,34.7821,176015.0
2018-04-23 10:25:00,43.6,43.65,43.57,43.61,88580.0,34.79,34.8299,34.7661,34.798,88580.0
2018-04-23 10:30:00,43.61,43.68,43.59,43.67,81288.0,34.798,34.8539,34.7821,34.8459,81288.0
2018-04-23 10:35:00,43.67,43.69,43.63,43.66,91792.0,34.8459,34.8618,34.814,34.8379,91792.0
2018-04-23 10:40:00,43.66,43.71,43.66,43.69,247247.0,34.8379,34.8778,34.8379,34.8618,247247.0
2018-04-23 10:45:00,43.69,43.73,43.68,43.72,65499.0,34.8618,34.8938,34.8539,34.8858,65499.0
2018-04-23 10:50:00,43.72,43.75,43.7,43.72,83837.0,34.8858,34.9097,34.8698,34.8858,83837.0
2018-04-23 10:55:00,43.71,43.72,43.69,43.7,43491.0,34.8778,34.8858,34.8618,34.8698,43491.0
2018-04-23 11:00:00,43.7,43.7,43.68,43.69,58300.0,34.8698,34.8698,34.8539,34.8618,58300.0
2018-04-23 11:05:00,43.69,43.75,43.69,43.75,56661.0,34.8618,34.9097,34.8618,34.9097,56661.0
2018-04-23 11:10:00,43.75,43.75,43.71,43.74,146313.0,34.9097,34.9097,34.8778,34.9017,146313.0
2018-04-23 11:15:00,43.74,43.75,43.72,43.73,42916.0,34.9017,34.9097,34.8858,34.8938,42916.0
2018-04-23 11:20:00,43.73,43.75,43.72,43.75,67737.0,34.8938,34.9097,34.8858,34.9097,67737.0
2018-04-23 11:25:00,43.75,43.79,43.73,43.78,195207.0,34.9097,34.9416,34.8938,34.9337,195207.0
2018-04-23 11:30:00,43.77,43.82,43.76,43.77,94963.0,34.9257,34.9656,34.9177,34.9257,94963.0
2018-04-23 11:35:00,43.78,43.81,43.76,43.77,74889.0,34.9337,34.9576,34.9177,34.9257,74889.0
2018-04-23 11:40:00,43.77,43.8,43.76,43.77,62118.0,34.9257,34.9496,34.9177,34.9257,62118.0
2018-04-23 11:45:00,43.77,43.81,43.76,43.79,48042.0,34.9257,34.9576,34.9177,34.9416,48042.0
2018-04-23 11:50:00,43.79,43.8,43.77,43.77,101947.0,34.9416,34.9496,34.9257,34.9257,101947.0
2018-04-23 11:55:00,43.77,43.89,43.77,43.88,336353.0,34.9257,35.0214,34.9257,35.0135,336353.0
2018-04-23 12:00:00,43.89,43.93,43.88,43.9,73523.0,35.0214,35.0534,35.0135,35.0294,73523.0
2018-04-23 12:05:00,43.91,43.91,43.89,43.9,101071.0,35.0374,35.0374,35.0214,35.0294,101071.0
2018-04-23 12:10:00,43.9,43.9,43.88,43.9,99777.0,35.0294,35.0294,35.0135,35.0294,99777.0
2018-04-23 12:15:00,43.9,43.91,43.88,43.9,79878.0,35.0294,35.0374,35.0135,35.0294,79878.0
2018-04-23 12:20:00,43.9,43.9,43.88,43.88,50475.0,35.0294,35.0294,35.0135,35.0135,50475.0
2018-04-23 12:25:00,43.89,43.89,43.86,43.86,66685.0,35.0214,35.0214,34.9975,34.9975,66685.0
2018-04-23 12:30:00,43.87,43.87,43.84,43.84,62741.0,35.0055,35.0055,34.9815,34.9815,62741.0
2018-04-23 12:35:00,43.84,43.86,43.82,43.84,145215.0,34.9815,34.9975,34.9656,34.9815,145215.0
2018-04-23 12:40:00,43.84,43.88,43.84,43.88,79820.0,34.9815,35.0135,34.9815,35.0135,79820.0
2018-04-23 12:45:00,43.88,43.92,43.87,43.89,96884.0,35.0135,35.0454,35.0055,35.0214,96884.0
2018-04-23 12:50:00,43.89,43.9,43.86,43.87,58868.0,35.0214,35.0294,34.9975,35.0055,58868.0
2018-04-23 12:55:00,43.87,43.89,43.85,43.87,60288.0,35.0055,35.0214,34.9895,35.0055,60288.0
2018-04-23 13:00:00,43.87,43.87,43.84,43.85,52106.0,35.0055,35.0055,34.9815,34.9895,52106.0
2018-04-23 13:05:00,43.85,43.85,43.83,43.83,29933.0,34.9895,34.9895,34.9736,34.9736,29933.0
2018-04-23 13:10:00,43.83,43.85,43.83,43.84,52122.0,34.9736,34.9895,34.9736,34.9815,52122.0
2018-04-23 13:15:00,43.84,43.85,43.81,43.82,49851.0,34.9815,34.9895,34.9576,34.9656,49851.0
2018-04-23 13:20:00,43.82,43.82,43.77,43.77,58717.0,34.9656,34.9656,34.9257,34.9257,58717.0
2018-04-23 13:25:00,43.77,43.83,43.77,43.8,95573.0,34.9257,34.9736,34.9257,34.9496,95573.0
2018-04-23 13:30:00,43.81,43.83,43.8,43.8,52037.0,34.9576,34.9736,34.9496,34.9496,52037.0
2018-04-23 13:35:00,43.8,43.83,43.8,43.82,44761.0,34.9496,34.9736,34.9496,34.9656,44761.0
2018-04-23 13:40:00,43.81,43.82,43.8,43.81,41092.0,34.9576,34.9656,34.9496,34.9576,41092.0
2018-04-23 13:45:00,43.81,43.81,43.79,43.8,61434.0,34.9576,34.9576,34.9416,34.9496,61434.0
2018-04-23 13:50:00,43.8,43.82,43.79,43.82,105999.0,34.9496,34.9656,34.9416,34.9656,105999.0
2018-04-23 13:55:00,43.82,43.84,43.81,43.83,243969.0,34.9656,34.9815,34.9576,34.9736,243969.0
2018-04-23 14:00:00,43.83,43.84,43.82,43.82,119466.0,34.9736,34.9815,34.9656,34.9656,119466.0
2018-04-23 14:05:00,43.82,43.83,43.76,43.77,77425.0,34.9656,34.9736,34.9177,34.9257,77425.0
2018-04-23 14:10:00,43.77,43.78,43.75,43.76,55601.0,34.9257,34.9337,34.9097,34.9177,55601.0
2018-04-23 14:15:00,43.76,43.76,43.72,43.72,68861.0,34.9177,34.9177,34.8858,34.8858,68861.0
2018-04-23 14:20:00,43.72,43.72,43.69,43.7,78148.0,34.8858,34.8858,34.8618,34.8698,78148.0
2018-04-23 14:25:00,43.7,43.7,43.62,43.65,197689.0,34.8698,34.8698,34.806,34.8299,197689.0
2018-04-23 14:30:00,43.65,43.68,43.64,43.66,85965.0,34.8299,34.8539,34.8219,34.8379,85965.0
2018-04-23 14:35:00,43.66,43.69,43.64,43.69,80437.0,34.8379,34.8618,34.8219,34.8618,80437.0
2018-04-23 14:40:00,43.68,43.75,43.68,43.75,97184.0,34.8539,34.9097,34.8539,34.9097,97184.0
2018-04-23 14:45:00,43.75,43.79,43.72,43.77,83794.0,34.9097,34.9416,34.8858,34.9257,83794.0
2018-04-23 14:50:00,43.77,43.78,43.74,43.75,63887.0,34.9257,34.9337,34.9017,34.9097,63887.0
2018-04-23 14:55:00,43.75,43.76,43.73,43.76,49784.0,34.9097,34.9177,34.8938,34.9177,49784.0
2018-04-23 15:00:00,43.75,43.83,43.75,43.8,70813.0,34.9097,34.9736,34.9097,34.9496,70813.0
2018-04-23 15:05:00,43.8,43.86,43.8,43.82,90340.0,34.9496,34.9975,34.9496,34.9656,90340.0
2018-04-23 15:10:00,43.82,43.85,43.81,43.82,64270.0,34.9656,34.9895,34.9576,34.9656,64270.0
2018-04-23 15:15:00,43.82,43.89,43.81,43.88,78328.0,34.9656,35.0214,34.9576,35.0135,78328.0
2018-04-23 15:20:00,43.89,43.92,43.86,43.86,125221.0,35.0214,35.0454,34.9975,34.9975,125221.0
2018-04-23 15:25:00,43.86,43.89,43.86,43.88,73959.0,34.9975,35.0214,34.9975,35.0135,73959.0
2018-04-23 15:30:00,43.88,43.92,43.87,43.91,107509.0,35.0135,35.0454,35.0055,35.0374,107509.0
2018-04-23 15:35:00,43.9,43.93,43.86,43.87,177938.0,35.0294,35.0534,34.9975,35.0055,177938.0
2018-04-23 15:40:00,43.87,43.91,43.84,43.91,186467.0,35.0055,35.0374,34.9815,35.0374,186467.0
2018-04-23 15:45:00,43.91,43.99,43.9,43.93,332660.0,35.0374,35.1012,35.0294,35.0534,332660.0
2018-04-23 15:50:00,43.93,43.94,43.92,43.93,222733.0,35.0534,35.0613,35.0454,35.0534,222733.0
2018-04-23 15:55:00,43.93,43.97,43.9,43.96,585795.0,35.0534,35.0853,35.0294,35.0773,585795.0
2018-04-24 09:30:00,44.0,44.1,43.6,43.74,940573.0,35.1092,35.189,34.79,34.9017,940573.0
2018-04-24 09:35:00,43.72,43.74,43.44,43.52,442157.0,34.8858,34.9017,34.6624,34.7262,442157.0
2018-04-24 09:40:00,43.5,43.55,43.41,43.41,221901.0,34.7102,34.7501,34.6384,34.6384,221901.0
2018-04-24 09:45:00,43.42,43.51,43.36,43.45,492434.0,34.6464,34.7182,34.5985,34.6703,492434.0
2018-04-24 09:50:00,43.45,43.5,43.24,43.26,261607.0,34.6703,34.7102,34.5028,34.5187,261607.0
2018-04-24 09:55:00,43.27,43.29,43.1,43.2,420299.0,34.5267,34.5427,34.3911,34.4709,420299.0
2018-04-24 10:00:00,43.2,43.22,43.1,43.22,347167.0,34.4709,34.4868,34.3911,34.4868,347167.0
2018-04-24 10:05:00,43.2,43.21,43.06,43.12,243301.0,34.4709,34.4788,34.3591,34.407,243301.0
2018-04-24 10:10:00,43.12,43.21,43.11,43.19,221491.0,34.407,34.4788,34.399,34.4629,221491.0
2018-04-24 10:15:00,43.19,43.21,43.1,43.14,211354.0,34.4629,34.4788,34.3911,34.423,211354.0
2018-04-24 10:20:00,43.14,43.23,43.12,43.19,116493.0,34.423,34.4948,34.407,34.4629,116493.0
2018-04-24 10:25:00,43.19,43.23,43.16,43.18,135501.0,34.4629,34.4948,34.4389,34.4549,135501.0
2018-04-24 10:30:00,43.18,43.28,43.17,43.27,143647.0,34.4549,34.5347,34.4469,34.5267,143647.0
2018-04-24 10:35:00,43.27,43.34,43.25,43.33,290545.0,34.5267,34.5826,34.5108,34.5746,290545.0
2018-04-24 10:40:00,43.32,43.38,43.3,43.37,139283.0,34.5666,34.6145,34.5507,34.6065,139283.0
2018-04-24 10:45:00,43.38,43.42,43.34,43.39,196305.0,34.6145,34.6464,34.5826,34.6225,196305.0
2018-04-24 10:50:00,43.38,43.48,43.28,43.28,400674.0,34.6145,34.6943,34.5347,34.5347,400674.0
2018-04-24 10:55:00,43.29,43.29,43.12,43.14,464197.0,34.5427,34.5427,34.407,34.423,464197.0
2018-04-24 11:00:00,43.14,43.19,43.07,43.15,203310.0,34.423,34.4629,34.3671,34.431,203310.0
2018-04-24 11:05:00,43.14,43.18,43.11,43.13,97137.0,34.423,34.4549,34.399,34.415,97137.0
2018-04-24 11:10:00,43.12,43.14,43.06,43.11,154935.0,34.407,34.423,34.3591,34.399,154935.0
2018-04-24 11:15:00,43.11,43.19,43.1,43.18,209554.0,34.399,34.4629,34.3911,34.4549,209554.0
2018-04-24 11:20:00,43.18,43.23,43.13,43.14,105644.0,34.4549,34.4948,34.415,34.423,105644.0
2018-04-24 11:25:00,43.14,43.18,43.1,43.15,160757.0,34.423,34.4549,34.3911,34.431,160757.0
2018-04-24 11:30:00,43.15,43.17,43.11,43.15,164103.0,34.431,34.4469,34.399,34.431,164103.0
2018-04-24 11:35:00,43.15,43.15,43.07,43.09,74653.0,34.431,34.431,34.3671,34.3831,74653.0
2018-04-24 11:40:00,43.09,43.14,43.06,43.13,162524.0,34.3831,34.423,34.3591,34.415,162524.0
2018-04-24 11:45:00,43.13,43.17,43.13,43.15,179160.0,34.415,34.4469,34.415,34.431,179160.0
2018-04-24 11:50:00,43.15,43.16,43.06,43.09,124712.0,34.431,34.4389,34.3591,34.3831,124712.0
2018-04-24 11:55:00,43.09,43.1,43.05,43.07,84257.0,34.3831,34.3911,34.3512,34.3671,84257.0
2018-04-24 12:00:00,43.06,43.06,43.01,43.02,98328.0,34.3591,34.3591,34.3192,34.3272,98328.0
2018-04-24 12:05:00,43.02,43.08,43.02,43.04,87706.0,34.3272,34.3751,34.3272,34.3432,87706.0
2018-04-24 12:10:00,43.05,43.05,43.01,43.03,74327.0,34.3512,34.3512,34.3192,34.3352,74327.0
2018-04-24 12:15:00,43.02,43.04,42.93,43.01,210140.0,34.3272,34.3432,34.2554,34.3192,210140.0
2018-04-24 12:20:00,43.01,43.05,42.99,43.02,130655.0,34.3192,34.3512,34.3033,34.3272,130655.0
2018-04-24 12:25:00,43.02,43.1,42.98,43.05,119675.0,34.3272,34.3911,34.2953,34.3512,119675.0
2018-04-24 12:30:00,43.06,43.15,43.05,43.12,118364.0,34.3591,34.431,34.3512,34.407,118364.0
2018-04-24 12:35:00,43.12,43.14,43.09,43.09,88626.0,34.407,34.423,34.3831,34.3831,88626.0
2018-04-24 12:40:00,43.09,43.22,43.09,43.21,297709.0,34.3831,34.4868,34.3831,34.4788,297709.0
2018-04-24 12:45:00,43.21,43.26,43.19,43.25,176095.0,34.4788,34.5187,34.4629,34.5108,176095.0
2018-04-24 12:50:00,43.24,43.26,43.11,43.11,62372.0,34.5028,34.5187,34.399,34.399,62372.0
2018-04-24 12:55:00,43.12,43.13,42.99,42.99,88957.0,34.407,34.415,34.3033,34.3033,88957.0
2018-04-24 13:00:00,42.99,43.05,42.97,43.04,111567.0,34.3033,34.3512,34.2873,34.3432,111567.0
2018-04-24 13:05:00,43.04,43.04,42.99,43.0,116288.0,34.3432,34.3432,34.3033,34.3113,116288.0
2018-04-24 13:10:00,42.99,43.01,42.91,43.0,126359.0,34.3033,34.3192,34.2395,34.3113,126359.0
2018-04-24 13:15:00,43.0,43.02,42.94,42.95,138432.0,34.3113,34.3272,34.2634,34.2714,138432.0
2018-04-24 13:20:00,42.96,42.98,42.92,42.94,62285.0,34.2794,34.2953,34.2474,34.2634,62285.0
2018-04-24 13:25:00,42.94,42.97,42.93,42.93,74807.0,34.2634,34.2873,34.2554,34.2554,74807.0
2018-04-24 13:30:00,42.94,42.96,42.92,42.94,51532.0,34.2634,34.2794,34.2474,34.2634,51532.0
2018-04-24 13:35:00,42.93,42.96,42.91,42.93,69247.0,34.2554,34.2794,34.2395,34.2554,69247.0
2018-04-24 13:40:00,42.93,42.94,42.9,42.91,61113.0,34.2554,34.2634,34.2315,34.2395,61113.0
2018-04-24 13:45:00,42.91,42.95,42.88,42.95,123310.0,34.2395,34.2714,34.2155,34.2714,123310.0
2018-04-24 13:50:00,42.94,42.95,42.89,42.91,104811.0,34.2634,34.2714,34.2235,34.2395,104811.0
2018-04-24 13:55:00,42.91,42.91,42.87,42.89,100202.0,34.2395,34.2395,34.2075,34.2235,100202.0
2018-04-24 14:00:00,42.9,42.93,42.88,42.92,121380.0,34.2315,34.2554,34.2155,34.2474,121380.0
2018-04-24 14:05:00,42.92,42.95,42.9,42.92,114687.0,34.2474,34.2714,34.2315,34.2474,114687.0
2018-04-24 14:10:00,42.93,42.98,42.91,42.98,102153.0,34.2554,34.2953,34.2395,34.2953,102153.0
2018-04-24 14:15:00,42.98,42.98,42.92,42.93,88897.0,34.2953,34.2953,34.2474,34.2554,88897.0
2018-04-24 14:20:00,42.94,42.94,42.84,42.84,109523.0,34.2634,34.2634,34.1836,34.1836,109523.0
2018-04-24 14:25:00,42.85,42.94,42.83,42.87,206438.0,34.1916,34.2634,34.1756,34.2075,206438.0
2018-04-24 14:30:00,42.86,42.9,42.84,42.88,99038.0,34.1996,34.2315,34.1836,34.2155,99038.0
2018-04-24 14:35:00,42.88,42.89,42.73,42.74,147030.0,34.2155,34.2235,34.0958,34.1038,147030.0
2018-04-24 14:40:00,42.73,42.84,42.73,42.84,114960.0,34.0958,34.1836,34.0958,34.1836,114960.0
2018-04-24 14:45:00,42.84,42.87,42.82,42.84,116454.0,34.1836,34.2075,34.1676,34.1836,116454.0
2018-04-24 14:50:00,42.84,42.9,42.8,42.84,109113.0,34.1836,34.2315,34.1517,34.1836,109113.0
2018-04-24 14:55:00,42.84,42.96,42.83,42.92,200247.0,34.1836,34.2794,34.1756,34.2474,200247.0
2018-04-24 15:00:00,42.92,43.07,42.92,43.07,292394.0,34.2474,34.3671,34.2474,34.3671,292394.0
2018-04-24 15:05:00,43.06,43.13,43.01,43.09,293557.0,34.3591,34.415,34.3192,34.3831,293557.0
2018-04-24 15:10:00,43.08,43.09,42.98,43.04,117597.0,34.3751,34.3831,34.2953,34.3432,117597.0
2018-04-24 15:15:00,43.05,43.06,42.89,42.9,145559.0,34.3512,34.3591,34.2235,34.2315,145559.0
2018-04-24 15:20:00,42.9,42.97,42.89,42.95,118172.0,34.2315,34.2873,34.2235,34.2714,118172.0
2018-04-24 15:25:00,42.94,42.97,42.89,42.89,141239.0,34.2634,34.2873,34.2235,34.2235,141239.0
2018-04-24 15:30:00,42.9,42.9,42.84,42.86,115117.0,34.2315,34.2315,34.1836,34.1996,115117.0
2018-04-24 15:35:00,42.86,42.93,42.85,42.91,315464.0,34.1996,34.2554,34.1916,34.2395,315464.0
2018-04-24 15:40:00,42.91,42.92,42.82,42.84,581128.0,34.2395,34.2474,34.1676,34.1836,581128.0
2018-04-24 15:45:00,42.85,43.06,42.84,43.04,371434.0,34.1916,34.3591,34.1836,34.3432,371434.0
2018-04-24 15:50:00,43.04,43.1,43.02,43.05,441117.0,34.3432,34.3911,34.3272,34.3512,441117.0
2018-04-24 15:55:00,43.05,43.09,43.04,43.06,955883.0,34.3512,34.3831,34.3432,34.3591,955883.0
2018-04-25 09:30:00,42.74,42.89,42.67,42.73,471694.0,34.1038,34.2235,34.048,34.0958,471694.0
2018-04-25 09:35:00,42.73,42.82,42.71,42.75,165185.0,34.0958,34.1676,34.0799,34.1118,165185.0
2018-04-25 09:40:00,42.75,42.75,42.59,42.68,272383.0,34.1118,34.1118,33.9841,34.0559,272383.0
2018-04-25 09:45:00,42.68,42.7,42.53,42.57,287111.0,34.0559,34.0719,33.9362,33.9682,287111.0
2018-04-25 09:50:00,42.56,42.62,42.49,42.51,440015.0,33.9602,34.0081,33.9043,33.9203,440015.0
2018-04-25 09:55:00,42.51,42.57,42.47,42.49,321183.0,33.9203,33.9682,33.8884,33.9043,321183.0
2018-04-25 10:00:00,42.5,42.6,42.47,42.59,233866.0,33.9123,33.9921,33.8884,33.9841,233866.0
2018-04-25 10:05:00,42.59,42.6,42.49,42.54,427323.0,33.9841,33.9921,33.9043,33.9442,427323.0
2018-04-25 10:10:00,42.54,42.59,42.52,42.57,304642.0,33.9442,33.9841,33.9283,33.9682,304642.0
2018-04-25 10:15:00,42.57,42.57,42.46,42.48,183710.0,33.9682,33.9682,33.8804,33.8963,183710.0
2018-04-25 10:20:00,42.48,42.52,42.4,42.48,233742.0,33.8963,33.9283,33.8325,33.8963,233742.0
2018-04-25 10:25:00,42.48,42.5,42.31,42.32,227546.0,33.8963,33.9123,33.7607,33.7687,227546.0
2018-04-25 10:30:00,42.32,42.36,42.27,42.3,243143.0,33.7687,33.8006,33.7288,33.7527,243143.0
2018-04-25 10:35:00,42.3,42.31,42.25,42.25,393165.0,33.7527,33.7607,33.7128,33.7128,393165.0
2018-04-25 10:40:00,42.25,42.32,42.25,42.27,400443.0,33.7128,33.7687,33.7128,33.7288,400443.0
2018-04-25 10:45:00,42.28,42.28,41.95,41.98,882277.0,33.7368,33.7368,33.4734,33.4974,882277.0
2018-04-25 10:50:00,41.99,42.09,41.98,42.02,248755.0,33.5054,33.5851,33.4974,33.5293,248755.0
2018-04-25 10:55:00,42.02,42.05,41.96,42.04,414146.0,33.5293,33.5532,33.4814,33.5453,414146.0
2018-04-25 11:00:00,42.05,42.05,41.97,41.99,197396.0,33.5532,33.5532,33.4894,33.5054,197396.0
2018-04-25 11:05:00,41.98,42.01,41.95,41.97,359569.0,33.4974,33.5213,33.4734,33.4894,359569.0
2018-04-25 11:10:00,41.97,41.99,41.95,41.96,392308.0,33.4894,33.5054,33.4734,33.4814,392308.0
2018-04-25 11:15:00,41.96,41.99,41.9,41.98,392419.0,33.4814,33.5054,33.4335,33.4974,392419.0
2018-04-25 11:20:00,41.99,42.02,41.95,41.99,508739.0,33.5054,33.5293,33.4734,33.5054,508739.0
2018-04-25 11:25:00,41.99,42.0,41.93,41.97,317908.0,33.5054,33.5133,33.4575,33.4894,317908.0
2018-04-25 11:30:00,41.97,42.01,41.96,42.0,260059.0,33.4894,33.5213,33.4814,33.5133,260059.0
2018-04-25 11:35:00,42.0,42.09,41.99,42.09,358700.0,33.5133,33.5851,33.5054,33.5851,358700.0
2018-04-25 11:40:00,42.08,42.18,42.08,42.18,202767.0,33.5772,33.657,33.5772,33.657,202767.0
2018-04-25 11:45:00,42.18,42.22,42.15,42.21,202291.0,33.657,33.6889,33.633,33.6809,202291.0
2018-04-25 11:50:00,42.22,42.26,42.2,42.21,230307.0,33.6889,33.7208,33.6729,33.6809,230307.0
2018-04-25 11:55:00,42.22,42.22,42.08,42.09,169799.0,33.6889,33.6889,33.5772,33.5851,169799.0
2018-04-25 12:00:00,42.08,42.12,42.07,42.09,71617.0,33.5772,33.6091,33.5692,33.5851,71617.0
2018-04-25 12:05:00,42.09,42.18,42.09,42.17,96966.0,33.5851,33.657,33.5851,33.649,96966.0
2018-04-25 12:10:00,42.16,42.18,42.11,42.16,167228.0,33.641,33.657,33.6011,33.641,167228.0
2018-04-25 12:15:00,42.16,42.18,42.09,42.12,131155.0,33.641,33.657,33.5851,33.6091,131155.0
2018-04-25 12:20:00,42.12,42.14,42.09,42.1,69631.0,33.6091,33.625,33.5851,33.5931,69631.0
2018-04-25 12:25:00,42.1,42.14,42.09,42.11,58960.0,33.5931,33.625,33.5851,33.6011,58960.0
2018-04-25 12:30:00,42.12,42.15,42.1,42.15,108817.0,33.6091,33.633,33.5931,33.633,108817.0
2018-04-25 12:35:00,42.15,42.17,42.13,42.15,89019.0,33.633,33.649,33.6171,33.633,89019.0
2018-04-25 12:40:00,42.15,42.19,42.14,42.19,74565.0,33.633,33.6649,33.625,33.6649,74565.0
2018-04-25 12:45:00,42.19,42.2,42.16,42.17,112627.0,33.6649,33.6729,33.641,33.649,112627.0
2018-04-25 12:50:00,42.17,42.19,42.16,42.18,69610.0,33.649,33.6649,33.641,33.657,69610.0
2018-04-25 12:55:00,42.18,42.2,42.16,42.17,53077.0,33.657,33.6729,33.641,33.649,53077.0
2018-04-25 13:00:00,42.17,42.2,42.17,42.18,71392.0,33.649,33.6729,33.649,33.657,71392.0
2018-04-25 13:05:00,42.18,42.22,42.17,42.22,111014.0,33.657,33.6889,33.649,33.6889,111014.0
2018-04-25 13:10:00,42.22,42.22,42.17,42.22,169262.0,33.6889,33.6889,33.649,33.6889,169262.0
2018-04-25 13:15:00,42.21,42.25,42.2,42.23,136003.0,33.6809,33.7128,33.6729,33.6969,136003.0
2018-04-25 13:20:00,42.24,42.25,42.22,42.25,103965.0,33.7048,33.7128,33.6889,33.7128,103965.0
2018-04-25 13:25:00,42.25,42.32,42.24,42.3,230045.0,33.7128,33.7687,33.7048,33.7527,230045.0
2018-04-25 13:30:00,42.3,42.32,42.28,42.29,137743.0,33.7527,33.7687,33.7368,33.7447,137743.0
2018-04-25 13:35:00,42.29,42.29,42.24,42.29,110158.0,33.7447,33.7447,33.7048,33.7447,110158.0
2018-04-25 13:40:00,42.29,42.3,42.22,42.23,163782.0,33.7447,33.7527,33.6889,33.6969,163782.0
2018-04-25 13:45:00,42.23,42.25,42.22,42.24,124805.0,33.6969,33.7128,33.6889,33.7048,124805.0
2018-04-25 13:50:00,42.23,42.25,42.23,42.24,63284.0,33.6969,33.7128,33.6969,33.7048,63284.0
2018-04-25 13:55:00,42.25,42.27,42.23,42.26,141429.0,33.7128,33.7288,33.6969,33.7208,141429.0
2018-04-25 14:00:00,42.26,42.27,42.24,42.26,100350.0,33.7208,33.7288,33.7048,33.7208,100350.0
2018-04-25 14:05:00,42.27,42.31,42.26,42.29,138258.0,33.7288,33.7607,33.7208,33.7447,138258.0
2018-04-25 14:10:00,42.3,42.32,42.27,42.28,100617.0,33.7527,33.7687,33.7288,33.7368,100617.0
2018-04-25 14:15:00,42.29,42.32,42.28,42.31,119181.0,33.7447,33.7687,33.7368,33.7607,119181.0
2018-04-25 14:20:00,42.32,42.33,42.28,42.29,147042.0,33.7687,33.7767,33.7368,33.7447,147042.0
2018-04-25 14:25:00,42.29,42.34,42.28,42.29,96277.0,33.7447,33.7846,33.7368,33.7447,96277.0
2018-04-25 14:30:00,42.3,42.33,42.28,42.31,82106.0,33.7527,33.7767,33.7368,33.7607,82106.0
2018-04-25 14:35:00,42.31,42.32,42.28,42.3,122323.0,33.7607,33.7687,33.7368,33.7527,122323.0
2018-04-25 14:40:00,42.3,42.34,42.28,42.28,70317.0,33.7527,33.7846,33.7368,33.7368,70317.0
2018-04-25 14:45:00,42.28,42.3,42.27,42.3,70358.0,33.7368,33.7527,33.7288,33.7527,70358.0
2018-04-25 14:50:00,42.29,42.32,42.29,42.32,108108.0,33.7447,33.7687,33.7447,33.7687,108108.0
2018-04-25 14:55:00,42.32,42.35,42.3,42.34,88941.0,33.7687,33.7926,33.7527,33.7846,88941.0
2018-04-25 15:00:00,42.34,42.38,42.31,42.38,167135.0,33.7846,33.8165,33.7607,33.8165,167135.0
2018-04-25 15:05:00,42.38,42.39,42.37,42.39,153620.0,33.8165,33.8245,33.8086,33.8245,153620.0
2018-04-25 15:10:00,42.39,42.43,42.39,42.43,195140.0,33.8245,33.8564,33.8245,33.8564,195140.0
2018-04-25 15:15:00,42.42,42.45,42.41,42.41,137287.0,33.8485,33.8724,33.8405,33.8405,137287.0
2018-04-25 15:20:00,42.41,42.46,42.41,42.43,198389.0,33.8405,33.8804,33.8405,33.8564,198389.0
2018-04-25 15:25:00,42.43,42.44,42.41,42.44,132130.0,33.8564,33.8644,33.8405,33.8644,132130.0
2018-04-25 15:30:00,42.44,42.44,42.38,42.42,211959.0,33.8644,33.8644,33.8165,33.8485,211959.0
2018-04-25 15:35:00,42.42,42.43,42.36,42.37,260233.0,33.8485,33.8564,33.8006,33.8086,260233.0
2018-04-25 15:40:00,42.37,42.39,42.35,42.36,249164.0,33.8086,33.8245,33.7926,33.8006,249164.0
2018-04-25 15:45:00,42.36,42.36,42.3,42.34,319158.0,33.8006,33.8006,33.7527,33.7846,319158.0
2018-04-25 15:50:00,42.34,42.36,42.29,42.32,317501.0,33.7846,33.8006,33.7447,33.7687,317501.0
2018-04-25 15:55:00,42.33,42.43,42.32,42.42,722009.0,33.7767,33.8564,33.7687,33.8485,722009.0
2018-04-26 09:30:00,42.43,42.44,42.26,42.36,492585.0,33.8564,33.8644,33.7208,33.8006,492585.0
2018-04-26 09:35:00,42.36,42.54,42.33,42.48,130060.0,33.8006,33.9442,33.7767,33.8963,130060.0
2018-04-26 09:40:00,42.48,42.58,42.46,42.51,221447.0,33.8963,33.9761,33.8804,33.9203,221447.0
2018-04-26 09:45:00,42.51,42.61,42.48,42.56,178616.0,33.9203,34.0001,33.8963,33.9602,178616.0
2018-04-26 09:50:00,42.56,42.63,42.53,42.55,146153.0,33.9602,34.016,33.9362,33.9522,146153.0
2018-04-26 09:55:00,42.55,42.57,42.5,42.52,111675.0,33.9522,33.9682,33.9123,33.9283,111675.0
2018-04-26 10:00:00,42.52,42.54,42.41,42.42,125024.0,33.9283,33.9442,33.8405,33.8485,125024.0
2018-04-26 10:05:00,42.42,42.43,42.36,42.41,138697.0,33.8485,33.8564,33.8006,33.8405,138697.0
2018-04-26 10:10:00,42.41,42.42,42.35,42.41,106523.0,33.8405,33.8485,33.7926,33.8405,106523.0
2018-04-26 10:15:00,42.41,42.49,42.39,42.48,116573.0,33.8405,33.9043,33.8245,33.8963,116573.0
2018-04-26 10:20:00,42.48,42.51,42.46,42.5,120099.0,33.8963,33.9203,33.8804,33.9123,120099.0
2018-04-26 10:25:00,42.49,42.55,42.48,42.52,109966.0,33.9043,33.9522,33.8963,33.9283,109966.0
2018-04-26 10:30:00,42.53,42.57,42.51,42.56,75376.0,33.9362,33.9682,33.9203,33.9602,75376.0
2018-04-26 10:35:00,42.56,42.6,42.55,42.6,62552.0,33.9602,33.9921,33.9522,33.9921,62552.0
2018-04-26 10:40:00,42.59,42.66,42.59,42.61,113648.0,33.9841,34.04,33.9841,34.0001,113648.0
2018-04-26 10:45:00,42.62,42.63,42.58,42.62,86371.0,34.0081,34.016,33.9761,34.0081,86371.0
2018-04-26 10:50:00,42.62,42.64,42.59,42.63,85986.0,34.0081,34.024,33.9841,34.016,85986.0
2018-04-26 10:55:00,42.63,42.75,42.63,42.73,244951.0,34.016,34.1118,34.016,34.0958,244951.0
2018-04-26 11:00:00,42.72,42.85,42.71,42.84,264862.0,34.0878,34.1916,34.0799,34.1836,264862.0
2018-04-26 11:05:00,42.84,42.91,42.78,42.81,254072.0,34.1836,34.2395,34.1357,34.1597,254072.0
2018-04-26 11:10:00,42.8,42.81,42.72,42.73,94235.0,34.1517,34.1597,34.0878,34.0958,94235.0
2018-04-26 11:15:00,42.73,42.74,42.65,42.67,135457.0,34.0958,34.1038,34.032,34.048,135457.0
2018-04-26 11:20:00,42.66,42.67,42.6,42.63,73335.0,34.04,34.048,33.9921,34.016,73335.0
2018-04-26 11:25:00,42.62,42.62,42.56,42.59,89258.0,34.0081,34.0081,33.9602,33.9841,89258.0
2018-04-26 11:30:00,42.59,42.6,42.5,42.54,103017.0,33.9841,33.9921,33.9123,33.9442,103017.0
2018-04-26 11:35:00,42.54,42.62,42.53,42.62,177023.0,33.9442,34.0081,33.9362,34.0081,177023.0
2018-04-26 11:40:00,42.62,42.66,42.61,42.64,75864.0,34.0081,34.04,34.0001,34.024,75864.0
2018-04-26 11:45:00,42.64,42.75,42.64,42.74,198226.0,34.024,34.1118,34.024,34.1038,198226.0
2018-04-26 11:50:00,42.74,42.78,42.72,42.78,112067.0,34.1038,34.1357,34.0878,34.1357,112067.0
2018-04-26 11:55:00,42.79,42.84,42.76,42.84,106241.0,34.1437,34.1836,34.1198,34.1836,106241.0
2018-04-26 12:00:00,42.84,42.85,42.81,42.82,95185.0,34.1836,34.1916,34.1597,34.1676,95185.0
2018-04-26 12:05:00,42.82,42.85,42.81,42.84,148430.0,34.1676,34.1916,34.1597,34.1836,148430.0
2018-04-26 12:10:00,42.84,42.87,42.81,42.82,118704.0,34.1836,34.2075,34.1597,34.1676,118704.0
2018-04-26 12:15:00,42.82,42.85,42.81,42.84,87087.0,34.1676,34.1916,34.1597,34.1836,87087.0
2018-04-26 12:20:00,42.83,42.87,42.82,42.82,109948.0,34.1756,34.2075,34.1676,34.1676,109948.0
2018-04-26 12:25:00,42.83,42.84,42.8,42.8,46025.0,34.1756,34.1836,34.1517,34.1517,46025.0
2018-04-26 12:30:00,42.8,42.82,42.76,42.77,65459.0,34.1517,34.1676,34.1198,34.1277,65459.0
2018-04-26 12:35:00,42.76,42.82,42.76,42.81,103002.0,34.1198,34.1676,34.1198,34.1597,103002.0
2018-04-26 12:40:00,42.81,42.86,42.8,42.84,80556.0,34.1597,34.1996,34.1517,34.1836,80556.0
2018-04-26 12:45:00,42.84,42.85,42.8,42.85,116627.0,34.1836,34.1916,34.1517,34.1916,116627.0
2018-04-26 12:50:00,42.85,42.89,42.83,42.88,80136.0,34.1916,34.2235,34.1756,34.2155,80136.0
2018-04-26 12:55:00,42.88,42.9,42.86,42.88,70954.0,34.2155,34.2315,34.1996,34.2155,70954.0
2018-04-26 13:00:00,42.88,42.95,42.88,42.94,152289.0,34.2155,34.2714,34.2155,34.2634,152289.0
2018-04-26 13:05:00,42.94,42.99,42.9,42.99,113153.0,34.2634,34.3033,34.2315,34.3033,113153.0
2018-04-26 13:10:00,42.98,43.07,42.97,43.02,142630.0,34.2953,34.3671,34.2873,34.3272,142630.0
2018-04-26 13:15:00,43.01,43.03,42.99,43.02,77503.0,34.3192,34.3352,34.3033,34.3272,77503.0
2018-04-26 13:20:00,43.02,43.03,42.99,43.03,85283.0,34.3272,34.3352,34.3033,34.3352,85283.0
2018-04-26 13:25:00,43.02,43.07,43.0,43.07,83680.0,34.3272,34.3671,34.3113,34.3671,83680.0
2018-04-26 13:30:00,43.07,43.1,43.06,43.08,131763.0,34.3671,34.3911,34.3591,34.3751,131763.0
2018-04-26 13:35:00,43.08,43.08,42.99,43.01,78233.0,34.3751,34.3751,34.3033,34.3192,78233.0
2018-04-26 13:40:00,43.01,43.02,42.98,43.02,45612.0,34.3192,34.3272,34.2953,34.3272,45612.0
2018-04-26 13:45:00,43.01,43.02,42.96,42.97,123067.0,34.3192,34.3272,34.2794,34.2873,123067.0
2018-04-26 13:50:00,42.96,43.01,42.96,42.98,91477.0,34.2794,34.3192,34.2794,34.2953,91477.0
2018-04-26 13:55:00,42.98,43.02,42.97,43.02,180009.0,34.2953,34.3272,34.2873,34.3272,180009.0
2018-04-26 14:00:00,43.02,43.02,42.98,42.98,74838.0,34.3272,34.3272,34.2953,34.2953,74838.0
2018-04-26 14:05:00,42.98,42.99,42.95,42.98,67162.0,34.2953,34.3033,34.2714,34.2953,67162.0
2018-04-26 14:10:00,42.97,42.98,42.95,42.96,81371.0,34.2873,34.2953,34.2714,34.2794,81371.0
2018-04-26 14:15:00,42.95,42.97,42.94,42.96,73412.0,34.2714,34.2873,34.2634,34.2794,73412.0
2018-04-26 14:20:00,42.95,42.96,42.93,42.94,50526.0,34.2714,34.2794,34.2554,34.2634,50526.0
2018-04-26 14:25:00,42.94,42.97,42.93,42.97,114613.0,34.2634,34.2873,34.2554,34.2873,114613.0
2018-04-26 14:30:00,42.98,43.0,42.95,42.99,189336.0,34.2953,34.3113,34.2714,34.3033,189336.0
2018-04-26 14:35:00,43.0,43.02,42.96,43.0,89325.0,34.3113,34.3272,34.2794,34.3113,89325.0
2018-04-26 14:40:00,43.01,43.09,43.0,43.08,75026.0,34.3192,34.3831,34.3113,34.3751,75026.0
2018-04-26 14:45:00,43.08,43.08,43.04,43.04,56832.0,34.3751,34.3751,34.3432,34.3432,56832.0
2018-04-26 14:50:00,43.05,43.05,43.01,43.04,82957.0,34.3512,34.3512,34.3192,34.3432,82957.0
2018-04-26 14:55:00,43.04,43.04,43.01,43.04,67317.0,34.3432,34.3432,34.3192,34.3432,67317.0
2018-04-26 15:00:00,43.04,43.08,43.03,43.08,89660.0,34.3432,34.3751,34.3352,34.3751,89660.0
2018-04-26 15:05:00,43.08,43.08,43.01,43.02,115448.0,34.3751,34.3751,34.3192,34.3272,115448.0
2018-04-26 15:10:00,43.02,43.04,42.99,43.01,181383.0,34.3272,34.3432,34.3033,34.3192,181383.0
2018-04-26 15:15:00,43.01,43.04,42.99,42.99,105290.0,34.3192,34.3432,34.3033,34.3033,105290.0
2018-04-26 15:20:00,42.99,43.0,42.92,42.94,120514.0,34.3033,34.3113,34.2474,34.2634,120514.0
2018-04-26 15:25:00,42.94,42.95,42.9,42.91,102023.0,34.2634,34.2714,34.2315,34.2395,102023.0
2018-04-26 15:30:00,42.91,42.97,42.91,42.97,126168.0,34.2395,34.2873,34.2395,34.2873,126168.0
2018-04-26 15:35:00,42.97,42.98,42.93,42.94,127859.0,34.2873,34.2953,34.2554,34.2634,127859.0
2018-04-26 15:40:00,42.94,42.95,42.91,42.93,183061.0,34.2634,34.2714,34.2395,34.2554,183061.0
2018-04-26 15:45:00,42.93,42.93,42.8,42.8,386102.0,34.2554,34.2554,34.1517,34.1517,386102.0
2018-04-26 15:50:00,42.8,42.81,42.72,42.76,517281.0,34.1517,34.1597,34.0878,34.1198,517281.0
2018-04-26 15:55:00,42.76,42.79,42.72,42.75,883415.0,34.1198,34.1437,34.0878,34.1118,883415.0
2018-04-27 09:30:00,42.73,42.86,42.71,42.75,339733.0,34.0958,34.1996,34.0799,34.1118,339733.0
2018-04-27 09:35:00,42.75,42.84,42.72,42.82,136990.0,34.1118,34.1836,34.0878,34.1676,136990.0
2018-04-27 09:40:00,42.82,42.92,42.81,42.91,177390.0,34.1676,34.2474,34.1597,34.2395,177390.0
2018-04-27 09:45:00,42.92,43.0,42.86,42.91,138155.0,34.2474,34.3113,34.1996,34.2395,138155.0
2018-04-27 09:50:00,42.91,43.04,42.91,43.02,169961.0,34.2395,34.3432,34.2395,34.3272,169961.0
2018-04-27 09:55:00,43.02,43.03,42.97,43.0,134894.0,34.3272,34.3352,34.2873,34.3113,134894.0
2018-04-27 10:00:00,42.99,43.04,42.95,42.96,101205.0,34.3033,34.3432,34.2714,34.2794,101205.0
2018-04-27 10:05:00,42.96,43.05,42.93,43.02,131213.0,34.2794,34.3512,34.2554,34.3272,131213.0
2018-04-27 10:10:00,43.03,43.05,42.97,43.01,117521.0,34.3352,34.3512,34.2873,34.3192,117521.0
2018-04-27 10:15:00,43.01,43.01,42.95,42.99,88179.0,34.3192,34.3192,34.2714,34.3033,88179.0
2018-04-27 10:20:00,42.99,43.03,42.98,42.99,66602.0,34.3033,34.3352,34.2953,34.3033,66602.0
2018-04-27 10:25:00,42.99,43.05,42.97,43.05,117697.0,34.3033,34.3512,34.2873,34.3512,117697.0
2018-04-27 10:30:00,43.04,43.11,43.04,43.11,94212.0,34.3432,34.399,34.3432,34.399,94212.0
2018-04-27 10:35:00,43.11,43.14,43.06,43.14,123031.0,34.399,34.423,34.3591,34.423,123031.0
2018-04-27 10:40:00,43.14,43.16,43.13,43.14,103815.0,34.423,34.4389,34.415,34.423,103815.0
2018-04-27 10:45:00,43.14,43.17,43.11,43.13,87880.0,34.423,34.4469,34.399,34.415,87880.0
2018-04-27 10:50:00,43.12,43.2,43.12,43.18,137529.0,34.407,34.4709,34.407,34.4549,137529.0
2018-04-27 10:55:00,43.18,43.29,43.17,43.26,206155.0,34.4549,34.5427,34.4469,34.5187,206155.0
2018-04-27 11:00:00,43.25,43.28,43.21,43.23,82855.0,34.5108,34.5347,34.4788,34.4948,82855.0
2018-04-27 11:05:00,43.23,43.27,43.22,43.25,137077.0,34.4948,34.5267,34.4868,34.5108,137077.0
2018-04-27 11:10:00,43.25,43.29,43.25,43.29,96610.0,34.5108,34.5427,34.5108,34.5427,96610.0
2018-04-27 11:15:00,43.29,43.29,43.23,43.24,122422.0,34.5427,34.5427,34.4948,34.5028,122422.0
2018-04-27 11:20:00,43.24,43.24,43.19,43.21,68141.0,34.5028,34.5028,34.4629,34.4788,68141.0
2018-04-27 11:25:00,43.21,43.25,43.18,43.23,121738.0,34.4788,34.5108,34.4549,34.4948,121738.0
2018-04-27 11:30:00,43.23,43.27,43.2,43.22,119214.0,34.4948,34.5267,34.4709,34.4868,119214.0
2018-04-27 11:35:00,43.21,43.24,43.2,43.23,60948.0,34.4788,34.5028,34.4709,34.4948,60948.0
2018-04-27 11:40:00,43.23,43.26,43.22,43.23,44613.0,34.4948,34.5187,34.4868,34.4948,44613.0
2018-04-27 11:45:00,43.24,43.25,43.23,43.25,40696.0,34.5028,34.5108,34.4948,34.5108,40696.0
2018-04-27 11:50:00,43.24,43.25,43.17,43.21,73249.0,34.5028,34.5108,34.4469,34.4788,73249.0
2018-04-27 11:55:00,43.21,43.23,43.2,43.21,129995.0,34.4788,34.4948,34.4709,34.4788,129995.0
2018-04-27 12:00:00,43.21,43.23,43.2,43.22,99642.0,34.4788,34.4948,34.4709,34.4868,99642.0
2018-04-27 12:05:00,43.23,43.23,43.18,43.18,70023.0,34.4948,34.4948,34.4549,34.4549,70023.0
2018-04-27 12:10:00,43.19,43.2,43.17,43.17,37852.0,34.4629,34.4709,34.4469,34.4469,37852.0
2018-04-27 12:15:00,43.18,43.19,43.16,43.18,44942.0,34.4549,34.4629,34.4389,34.4549,44942.0
2018-04-27 12:20:00,43.18,43.18,43.16,43.16,26912.0,34.4549,34.4549,34.4389,34.4389,26912.0
2018-04-27 12:25:00,43.17,43.19,43.16,43.18,30737.0,34.4469,34.4629,34.4389,34.4549,30737.0
2018-04-27 12:30:00,43.18,43.21,43.16,43.18,76132.0,34.4549,34.4788,34.4389,34.4549,76132.0
2018-04-27 12:35:00,43.18,43.2,43.18,43.19,62205.0,34.4549,34.4709,34.4549,34.4629,62205.0
2018-04-27 12:40:00,43.19,43.22,43.18,43.19,80404.0,34.4629,34.4868,34.4549,34.4629,80404.0
2018-04-27 12:45:00,43.19,43.21,43.18,43.2,87142.0,34.4629,34.4788,34.4549,34.4709,87142.0
2018-04-27 12:50:00,43.2,43.26,43.19,43.25,85573.0,34.4709,34.5187,34.4629,34.5108,85573.0
2018-04-27 12:55:00,43.25,43.3,43.25,43.28,95940.0,34.5108,34.5507,34.5108,34.5347,95940.0
2018-04-27 13:00:00,43.29,43.3,43.27,43.29,84682.0,34.5427,34.5507,34.5267,34.5427,84682.0
2018-04-27 13:05:00,43.29,43.3,43.26,43.27,115372.0,34.5427,34.5507,34.5187,34.5267,115372.0
2018-04-27 13:10:00,43.26,43.3,43.26,43.29,57127.0,34.5187,34.5507,34.5187,34.5427,57127.0
2018-04-27 13:15:00,43.28,43.32,43.28,43.32,66393.0,34.5347,34.5666,34.5347,34.5666,66393.0
2018-04-27 13:20:00,43.31,43.32,43.28,43.3,213394.0,34.5586,34.5666,34.5347,34.5507,213394.0
2018-04-27 13:25:00,43.3,43.3,43.27,43.27,64206.0,34.5507,34.5507,34.5267,34.5267,64206.0
2018-04-27 13:30:00,43.28,43.3,43.26,43.3,155950.0,34.5347,34.5507,34.5187,34.5507,155950.0
2018-04-27 13:35:00,43.3,43.3,43.28,43.29,115975.0,34.5507,34.5507,34.5347,34.5427,115975.0
2018-04-27 13:40:00,43.28,43.29,43.25,43.27,59599.0,34.5347,34.5427,34.5108,34.5267,59599.0
2018-04-27 13:45:00,43.28,43.3,43.26,43.26,155056.0,34.5347,34.5507,34.5187,34.5187,155056.0
2018-04-27 13:50:00,43.26,43.29,43.25,43.27,39251.0,34.5187,34.5427,34.5108,34.5267,39251.0
2018-04-27 13:55:00,43.27,43.3,43.27,43.3,30427.0,34.5267,34.5507,34.5267,34.5507,30427.0
2018-04-27 14:00:00,43.3,43.3,43.25,43.25,51619.0,34.5507,34.5507,34.5108,34.5108,51619.0
2018-04-27 14:05:00,43.25,43.29,43.24,43.29,87163.0,34.5108,34.5427,34.5028,34.5427,87163.0
2018-04-27 14:10:00,43.28,43.29,43.26,43.26,59393.0,34.5347,34.5427,34.5187,34.5187,59393.0
2018-04-27 14:15:00,43.26,43.3,43.26,43.27,130383.0,34.5187,34.5507,34.5187,34.5267,130383.0
2018-04-27 14:20:00,43.27,43.28,43.25,43.25,85313.0,34.5267,34.5347,34.5108,34.5108,85313.0
2018-04-27 14:25:00,43.26,43.27,43.24,43.26,94188.0,34.5187,34.5267,34.5028,34.5187,94188.0
2018-04-27 14:30:00,43.26,43.28,43.25,43.28,62354.0,34.5187,34.5347,34.5108,34.5347,62354.0
2018-04-27 14:35:00,43.27,43.29,43.27,43.27,58246.0,34.5267,34.5427,34.5267,34.5267,58246.0
2018-04-27 14:40:00,43.27,43.29,43.24,43.27,142597.0,34.5267,34.5427,34.5028,34.5267,142597.0
2018-04-27 14:45:00,43.27,43.28,43.27,43.27,61764.0,34.5267,34.5347,34.5267,34.5267,61764.0
2018-04-27 14:50:00,43.27,43.31,43.27,43.3,71545.0,34.5267,34.5586,34.5267,34.5507,71545.0
2018-04-27 14:55:00,43.3,43.34,43.29,43.33,84223.0,34.5507,34.5826,34.5427,34.5746,84223.0
2018-04-27 15:00:00,43.33,43.34,43.31,43.33,81825.0,34.5746,34.5826,34.5586,34.5746,81825.0
2018-04-27 15:05:00,43.32,43.34,43.31,43.32,44824.0,34.5666,34.5826,34.5586,34.5666,44824.0
2018-04-27 15:10:00,43.31,43.34,43.3,43.3,71117.0,34.5586,34.5826,34.5507,34.5507,71117.0
2018-04-27 15:15:00,43.3,43.32,43.3,43.3,59134.0,34.5507,34.5666,34.5507,34.5507,59134.0
2018-04-27 15:20:00,43.3,43.32,43.3,43.32,46618.0,34.5507,34.5666,34.5507,34.5666,46618.0
2018-04-27 15:25:00,43.31,43.32,43.29,43.31,93554.0,34.5586,34.5666,34.5427,34.5586,93554.0
2018-04-27 15:30:00,43.3,43.31,43.29,43.3,148168.0,34.5507,34.5586,34.5427,34.5507,148168.0
2018-04-27 15:35:00,43.29,43.31,43.29,43.3,125782.0,34.5427,34.5586,34.5427,34.5507,125782.0
2018-04-27 15:40:00,43.3,43.31,43.28,43.29,249270.0,34.5507,34.5586,34.5347,34.5427,249270.0
2018-04-27 15:45:00,43.28,43.31,43.28,43.29,176618.0,34.5347,34.5586,34.5347,34.5427,176618.0
2018-04-27 15:50:00,43.29,43.29,43.26,43.27,179133.0,34.5427,34.5427,34.5187,34.5267,179133.0
2018-04-27 15:55:00,43.27,43.33,43.27,43.31,582571.0,34.5267,34.5746,34.5267,34.5586,582571.0
2018-04-30 09:30:00,43.5,43.59,43.45,43.58,218216.0,34.7102,34.7821,34.6703,34.7741,218216.0
2018-04-30 09:35:00,43.58,43.64,43.55,43.59,154738.0,34.7741,34.8219,34.7501,34.7821,154738.0
2018-04-30 09:40:00,43.59,43.69,43.56,43.67,141682.0,34.7821,34.8618,34.7581,34.8459,141682.0
2018-04-30 09:45:00,43.68,43.69,43.56,43.59,106592.0,34.8539,34.8618,34.7581,34.7821,106592.0
2018-04-30 09:50:00,43.6,43.6,43.48,43.49,98110.0,34.79,34.79,34.6943,34.7023,98110.0
2018-04-30 09:55:00,43.49,43.54,43.48,43.52,104143.0,34.7023,34.7422,34.6943,34.7262,104143.0
2018-04-30 10:00:00,43.53,43.53,43.43,43.47,154339.0,34.7342,34.7342,34.6544,34.6863,154339.0
2018-04-30 10:05:00,43.47,43.49,43.43,43.47,119732.0,34.6863,34.7023,34.6544,34.6863,119732.0
2018-04-30 10:10:00,43.47,43.47,43.43,43.44,150673.0,34.6863,34.6863,34.6544,34.6624,150673.0
2018-04-30 10:15:00,43.44,43.44,43.37,43.39,166185.0,34.6624,34.6624,34.6065,34.6225,166185.0
2018-04-30 10:20:00,43.39,43.4,43.37,43.38,82701.0,34.6225,34.6304,34.6065,34.6145,82701.0
2018-04-30 10:25:00,43.38,43.4,43.34,43.4,87863.0,34.6145,34.6304,34.5826,34.6304,87863.0
2018-04-30 10:30:00,43.4,43.44,43.35,43.37,100678.0,34.6304,34.6624,34.5905,34.6065,100678.0
2018-04-30 10:35:00,43.37,43.42,43.36,43.41,125086.0,34.6065,34.6464,34.5985,34.6384,125086.0
2018-04-30 10:40:00,43.41,43.46,43.4,43.41,104313.0,34.6384,34.6783,34.6304,34.6384,104313.0
2018-04-30 10:45:00,43.41,43.41,43.36,43.38,96545.0,34.6384,34.6384,34.5985,34.6145,96545.0
2018-04-30 10:50:00,43.38,43.39,43.36,43.38,67497.0,34.6145,34.6225,34.5985,34.6145,67497.0
2018-04-30 10:55:00,43.37,43.38,43.31,43.33,74614.0,34.6065,34.6145,34.5586,34.5746,74614.0
2018-04-30 11:00:00,43.33,43.37,43.32,43.35,71566.0,34.5746,34.6065,34.5666,34.5905,71566.0
2018-04-30 11:05:00,43.35,43.39,43.35,43.39,72787.0,34.5905,34.6225,34.5905,34.6225,72787.0
2018-04-30 11:10:00,43.39,43.42,43.31,43.33,318840.0,34.6225,34.6464,34.5586,34.5746,318840.0
2018-04-30 11:15:00,43.32,43.33,43.25,43.26,127344.0,34.5666,34.5746,34.5108,34.5187,127344.0
2018-04-30 11:20:00,43.26,43.31,43.25,43.29,62400.0,34.5187,34.5586,34.5108,34.5427,62400.0
2018-04-30 11:25:00,43.3,43.3,43.25,43.26,74719.0,34.5507,34.5507,34.5108,34.5187,74719.0
2018-04-30 11:30:00,43.25,43.31,43.25,43.26,94836.0,34.5108,34.5586,34.5108,34.5187,94836.0
2018-04-30 11:35:00,43.27,43.28,43.25,43.27,75826.0,34.5267,34.5347,34.5108,34.5267,75826.0
2018-04-30 11:40:00,43.27,43.27,43.24,43.24,78704.0,34.5267,34.5267,34.5028,34.5028,78704.0
2018-04-30 11:45:00,43.24,43.26,43.23,43.24,62373.0,34.5028,34.5187,34.4948,34.5028,62373.0
2018-04-30 11:50:00,43.24,43.26,43.22,43.24,77710.0,34.5028,34.5187,34.4868,34.5028,77710.0
2018-04-30 11:55:00,43.24,43.31,43.23,43.28,86169.0,34.5028,34.5586,34.4948,34.5347,86169.0
2018-04-30 12:00:00,43.29,43.29,43.24,43.26,97858.0,34.5427,34.5427,34.5028,34.5187,97858.0
2018-04-30 12:05:00,43.25,43.28,43.21,43.27,95016.0,34.5108,34.5347,34.4788,34.5267,95016.0
2018-04-30 12:10:00,43.27,43.28,43.24,43.26,72444.0,34.5267,34.5347,34.5028,34.5187,72444.0
2018-04-30 12:15:00,43.26,43.27,43.22,43.23,86496.0,34.5187,34.5267,34.4868,34.4948,86496.0
2018-04-30 12:20:00,43.24,43.24,43.22,43.23,30807.0,34.5028,34.5028,34.4868,34.4948,30807.0
2018-04-30 12:25:00,43.24,43.29,43.23,43.25,62786.0,34.5028,34.5427,34.4948,34.5108,62786.0
2018-04-30 12:30:00,43.26,43.26,43.21,43.22,48742.0,34.5187,34.5187,34.4788,34.4868,48742.0
2018-04-30 12:35:00,43.22,43.22,43.17,43.17,55619.0,34.4868,34.4868,34.4469,34.4469,55619.0
2018-04-30 12:40:00,43.18,43.2,43.17,43.19,109893.0,34.4549,34.4709,34.4469,34.4629,109893.0
2018-04-30 12:45:00,43.18,43.18,43.11,43.11,60137.0,34.4549,34.4549,34.399,34.399,60137.0
2018-04-30 12:50:00,43.11,43.12,43.05,43.07,102537.0,34.399,34.407,34.3512,34.3671,102537.0
2018-04-30 12:55:00,43.08,43.12,43.06,43.12,48120.0,34.3751,34.407,34.3591,34.407,48120.0
2018-04-30 13:00:00,43.12,43.13,43.1,43.11,131932.0,34.407,34.415,34.3911,34.399,131932.0
2018-04-30 13:05:00,43.12,43.14,43.09,43.11,109157.0,34.407,34.423,34.3831,34.399,109157.0
2018-04-30 13:10:00,43.11,43.15,43.09,43.1,106362.0,34.399,34.431,34.3831,34.3911,106362.0
2018-04-30 13:15:00,43.1,43.13,43.08,43.11,52911.0,34.3911,34.415,34.3751,34.399,52911.0
2018-04-30 13:20:00,43.11,43.13,43.07,43.09,57008.0,34.399,34.415,34.3671,34.3831,57008.0
2018-04-30 13:25:00,43.08,43.13,43.08,43.12,32566.0,34.3751,34.415,34.3751,34.407,32566.0
2018-04-30 13:30:00,43.11,43.12,43.08,43.08,104182.0,34.399,34.407,34.3751,34.3751,104182.0
2018-04-30 13:35:00,43.08,43.11,43.07,43.09,60495.0,34.3751,34.399,34.3671,34.3831,60495.0
2018-04-30 13:40:00,43.09,43.12,43.08,43.12,48825.0,34.3831,34.407,34.3751,34.407,48825.0
2018-04-30 13:45:00,43.12,43.12,43.08,43.1,59951.0,34.407,34.407,34.3751,34.3911,59951.0
2018-04-30 13:50:00,43.11,43.11,43.08,43.09,51440.0,34.399,34.399,34.3751,34.3831,51440.0
2018-04-30 13:55:00,43.09,43.11,43.08,43.11,54699.0,34.3831,34.399,34.3751,34.399,54699.0
2018-04-30 14:00:00,43.11,43.11,43.05,43.08,133839.0,34.399,34.399,34.3512,34.3751,133839.0
2018-04-30 14:05:00,43.08,43.08,42.98,42.98,112802.0,34.3751,34.3751,34.2953,34.2953,112802.0
2018-04-30 14:10:00,42.98,43.03,42.97,43.02,96154.0,34.2953,34.3352,34.2873,34.3272,96154.0
2018-04-30 14:15:00,43.02,43.07,43.01,43.03,125267.0,34.3272,34.3671,34.3192,34.3352,125267.0
2018-04-30 14:20:00,43.03,43.08,43.02,43.07,154905.0,34.3352,34.3751,34.3272,34.3671,154905.0
2018-04-30 14:25:00,43.07,43.1,43.06,43.09,110806.0,34.3671,34.3911,34.3591,34.3831,110806.0
2018-04-30 14:30:00,43.09,43.12,43.08,43.1,164912.0,34.3831,34.407,34.3751,34.3911,164912.0
2018-04-30 14:35:00,43.1,43.12,43.07,43.08,117931.0,34.3911,34.407,34.3671,34.3751,117931.0
2018-04-30 14:40:00,43.08,43.11,43.07,43.09,103455.0,34.3751,34.399,34.3671,34.3831,103455.0
2018-04-30 14:45:00,43.09,43.13,43.08,43.13,84173.0,34.3831,34.415,34.3751,34.415,84173.0
2018-04-30 14:50:00,43.13,43.15,43.11,43.15,114513.0,34.415,34.431,34.399,34.431,114513.0
2018-04-30 14:55:00,43.15,43.16,43.11,43.13,146661.0,34.431,34.4389,34.399,34.415,146661.0
2018-04-30 15:00:00,43.13,43.14,43.04,43.05,138857.0,34.415,34.423,34.3432,34.3512,138857.0
2018-04-30 15:05:00,43.05,43.11,43.03,43.11,191106.0,34.3512,34.399,34.3352,34.399,191106.0
2018-04-30 15:10:00,43.11,43.15,43.1,43.12,113242.0,34.399,34.431,34.3911,34.407,113242.0
2018-04-30 15:15:00,43.12,43.15,43.11,43.13,131462.0,34.407,34.431,34.399,34.415,131462.0
2018-04-30 15:20:00,43.12,43.17,43.12,43.14,404199.0,34.407,34.4469,34.407,34.423,404199.0
2018-04-30 15:25:00,43.14,43.16,43.13,43.16,327996.0,34.423,34.4389,34.415,34.4389,327996.0
2018-04-30 15:30:00,43.16,43.19,43.14,43.19,145091.0,34.4389,34.4629,34.423,34.4629,145091.0
2018-04-30 15:35:00,43.19,43.27,43.18,43.25,296448.0,34.4629,34.5267,34.4549,34.5108,296448.0
2018-04-30 15:40:00,43.26,43.28,43.19,43.19,357940.0,34.5187,34.5347,34.4629,34.4629,357940.0
2018-04-30 15:45:00,43.2,43.25,43.19,43.22,229389.0,34.4709,34.5108,34.4629,34.4868,229389.0
2018-04-30 15:50:00,43.21,43.23,43.19,43.23,331833.0,34.4788,34.4948,34.4629,34.4948,331833.0
2018-04-30 15:55:00,43.23,43.24,43.19,43.2,877028.0,34.4948,34.5028,34.4629,34.4709,877028.0
2018-05-01 09:30:00,42.96,42.99,42.68,42.72,660273.0,34.2794,34.3033,34.0559,34.0878,660273.0
2018-05-01 09:35:00,42.71,42.85,42.66,42.81,235124.0,34.0799,34.1916,34.04,34.1597,235124.0
2018-05-01 09:40:00,42.81,42.83,42.74,42.76,195488.0,34.1597,34.1756,34.1038,34.1198,195488.0
2018-05-01 09:45:00,42.77,42.79,42.63,42.7,152628.0,34.1277,34.1437,34.016,34.0719,152628.0
2018-05-01 09:50:00,42.7,42.7,42.62,42.64,136933.0,34.0719,34.0719,34.0081,34.024,136933.0
2018-05-01 09:55:00,42.64,42.71,42.64,42.7,141263.0,34.024,34.0799,34.024,34.0719,141263.0
2018-05-01 10:00:00,42.69,42.71,42.65,42.7,119866.0,34.0639,34.0799,34.032,34.0719,119866.0
2018-05-01 10:05:00,42.7,42.7,42.62,42.65,103877.0,34.0719,34.0719,34.0081,34.032,103877.0
2018-05-01 10:10:00,42.64,42.67,42.62,42.67,81302.0,34.024,34.048,34.0081,34.048,81302.0
2018-05-01 10:15:00,42.66,42.67,42.53,42.53,289927.0,34.04,34.048,33.9362,33.9362,289927.0
2018-05-01 10:20:00,42.54,42.57,42.51,42.52,192710.0,33.9442,33.9682,33.9203,33.9283,192710.0
2018-05-01 10:25:00,42.52,42.53,42.46,42.47,154974.0,33.9283,33.9362,33.8804,33.8884,154974.0
2018-05-01 10:30:00,42.47,42.5,42.46,42.49,57970.0,33.8884,33.9123,33.8804,33.9043,57970.0
2018-05-01 10:35:00,42.49,42.49,42.41,42.44,158885.0,33.9043,33.9043,33.8405,33.8644,158885.0
2018-05-01 10:40:00,42.44,42.49,42.41,42.42,154644.0,33.8644,33.9043,33.8405,33.8485,154644.0
2018-05-01 10:45:00,42.42,42.48,42.42,42.43,94415.0,33.8485,33.8963,33.8485,33.8564,94415.0
2018-05-01 10:50:00,42.44,42.46,42.38,42.41,121061.0,33.8644,33.8804,33.8165,33.8405,121061.0
2018-05-01 10:55:00,42.41,42.43,42.35,42.38,130924.0,33.8405,33.8564,33.7926,33.8165,130924.0
2018-05-01 11:00:00,42.38,42.38,42.3,42.32,157637.0,33.8165,33.8165,33.7527,33.7687,157637.0
2018-05-01 11:05:00,42.33,42.33,42.29,42.31,98000.0,33.7767,33.7767,33.7447,33.7607,98000.0
2018-05-01 11:10:00,42.31,42.38,42.3,42.37,101099.0,33.7607,33.8165,33.7527,33.8086,101099.0
2018-05-01 11:15:00,42.37,42.42,42.36,42.42,71204.0,33.8086,33.8485,33.8006,33.8485,71204.0
2018-05-01 11:20:00,42.42,42.47,42.42,42.46,83190.0,33.8485,33.8884,33.8485,33.8804,83190.0
2018-05-01 11:25:00,42.45,42.46,42.41,42.41,60003.0,33.8724,33.8804,33.8405,33.8405,60003.0
2018-05-01 11:30:00,42.41,42.48,42.39,42.45,104858.0,33.8405,33.8963,33.8245,33.8724,104858.0
2018-05-01 11:35:00,42.46,42.49,42.45,42.48,48893.0,33.8804,33.9043,33.8724,33.8963,48893.0
2018-05-01 11:40:00,42.48,42.5,42.47,42.5,30804.0,33.8963,33.9123,33.8884,33.9123,30804.0
2018-05-01 11:45:00,42.49,42.49,42.44,42.46,95122.0,33.9043,33.9043,33.8644,33.8804,95122.0
2018-05-01 11:50:00,42.45,42.46,42.42,42.42,62113.0,33.8724,33.8804,33.8485,33.8485,62113.0
2018-05-01 11:55:00,42.43,42.44,42.36,42.36,76496.0,33.8564,33.8644,33.8006,33.8006,76496.0
2018-05-01 12:00:00,42.37,42.38,42.35,42.36,77124.0,33.8086,33.8165,33.7926,33.8006,77124.0
2018-05-01 12:05:00,42.37,42.4,42.35,42.38,46692.0,33.8086,33.8325,33.7926,33.8165,46692.0
2018-05-01 12:10:00,42.38,42.41,42.37,42.41,36992.0,33.8165,33.8405,33.8086,33.8405,36992.0
2018-05-01 12:15:00,42.4,42.42,42.38,42.41,46047.0,33.8325,33.8485,33.8165,33.8405,46047.0
2018-05-01 12:20:00,42.41,42.41,42.37,42.37,25729.0,33.8405,33.8405,33.8086,33.8086,25729.0
2018-05-01 12:25:00,42.37,42.42,42.36,42.4,78395.0,33.8086,33.8485,33.8006,33.8325,78395.0
2018-05-01 12:30:00,42.41,42.43,42.34,42.34,152716.0,33.8405,33.8564,33.7846,33.7846,152716.0
2018-05-01 12:35:00,42.35,42.37,42.33,42.34,43579.0,33.7926,33.8086,33.7767,33.7846,43579.0
2018-05-01 12:40:00,42.34,42.35,42.31,42.33,45944.0,33.7846,33.7926,33.7607,33.7767,45944.0
2018-05-01 12:45:00,42.33,42.33,42.29,42.32,80923.0,33.7767,33.7767,33.7447,33.7687,80923.0
2018-05-01 12:50:00,42.32,42.32,42.29,42.31,59564.0,33.7687,33.7687,33.7447,33.7607,59564.0
2018-05-01 12:55:00,42.31,42.32,42.29,42.3,44272.0,33.7607,33.7687,33.7447,33.7527,44272.0
2018-05-01 13:00:00,42.3,42.3,42.27,42.29,93304.0,33.7527,33.7527,33.7288,33.7447,93304.0
2018-05-01 13:05:00,42.3,42.3,42.22,42.24,121321.0,33.7527,33.7527,33.6889,33.7048,121321.0
2018-05-01 13:10:00,42.24,42.25,42.22,42.23,45118.0,33.7048,33.7128,33.6889,33.6969,45118.0
2018-05-01 13:15:00,42.23,42.23,42.18,42.2,77491.0,33.6969,33.6969,33.657,33.6729,77491.0
2018-05-01 13:20:00,42.2,42.22,42.2,42.2,49737.0,33.6729,33.6889,33.6729,33.6729,49737.0
2018-05-01 13:25:00,42.2,42.24,42.2,42.24,61232.0,33.6729,33.7048,33.6729,33.7048,61232.0
2018-05-01 13:30:00,42.24,42.26,42.23,42.26,85876.0,33.7048,33.7208,33.6969,33.7208,85876.0
2018-05-01 13:35:00,42.26,42.28,42.25,42.27,42753.0,33.7208,33.7368,33.7128,33.7288,42753.0
2018-05-01 13:40:00,42.27,42.28,42.25,42.27,137022.0,33.7288,33.7368,33.7128,33.7288,137022.0
2018-05-01 13:45:00,42.27,42.36,42.26,42.35,111712.0,33.7288,33.8006,33.7208,33.7926,111712.0
2018-05-01 13:50:00,42.36,42.37,42.32,42.32,119660.0,33.8006,33.8086,33.7687,33.7687,119660.0
2018-05-01 13:55:00,42.32,42.33,42.29,42.33,85801.0,33.7687,33.7767,33.7447,33.7767,85801.0
2018-05-01 14:00:00,42.33,42.36,42.32,42.34,107093.0,33.7767,33.8006,33.7687,33.7846,107093.0
2018-05-01 14:05:00,42.34,42.35,42.33,42.34,70471.0,33.7846,33.7926,33.7767,33.7846,70471.0
2018-05-01 14:10:00,42.34,42.38,42.31,42.32,145457.0,33.7846,33.8165,33.7607,33.7687,145457.0
2018-05-01 14:15:00,42.32,42.33,42.31,42.32,23192.0,33.7687,33.7767,33.7607,33.7687,23192.0
2018-05-01 14:20:00,42.32,42.36,42.31,42.35,125400.0,33.7687,33.8006,33.7607,33.7926,125400.0
2018-05-01 14:25:00,42.35,42.36,42.32,42.32,58692.0,33.7926,33.8006,33.7687,33.7687,58692.0
2018-05-01 14:30:00,42.32,42.35,42.31,42.34,45631.0,33.7687,33.7926,33.7607,33.7846,45631.0
2018-05-01 14:35:00,42.35,42.36,42.32,42.33,71877.0,33.7926,33.8006,33.7687,33.7767,71877.0
2018-05-01 14:40:00,42.33,42.39,42.32,42.39,69977.0,33.7767,33.8245,33.7687,33.8245,69977.0
2018-05-01 14:45:00,42.39,42.4,42.35,42.4,264752.0,33.8245,33.8325,33.7926,33.8325,264752.0
2018-05-01 14:50:00,42.4,42.41,42.35,42.36,54651.0,33.8325,33.8405,33.7926,33.8006,54651.0
2018-05-01 14:55:00,42.36,42.38,42.35,42.38,46524.0,33.8006,33.8165,33.7926,33.8165,46524.0
2018-05-01 15:00:00,42.38,42.42,42.37,42.39,77031.0,33.8165,33.8485,33.8086,33.8245,77031.0
2018-05-01 15:05:00,42.4,42.41,42.39,42.41,77447.0,33.8325,33.8405,33.8245,33.8405,77447.0
2018-05-01 15:10:00,42.41,42.41,42.37,42.37,60110.0,33.8405,33.8405,33.8086,33.8086,60110.0
2018-05-01 15:15:00,42.38,42.38,42.34,42.36,126107.0,33.8165,33.8165,33.7846,33.8006,126107.0
2018-05-01 15:20:00,42.36,42.37,42.32,42.33,86632.0,33.8006,33.8086,33.7687,33.7767,86632.0
2018-05-01 15:25:00,42.33,42.36,42.31,42.32,149194.0,33.7767,33.8006,33.7607,33.7687,149194.0
2018-05-01 15:30:00,42.32,42.34,42.31,42.32,112545.0,33.7687,33.7846,33.7607,33.7687,112545.0
2018-05-01 15:35:00,42.33,42.35,42.32,42.33,114209.0,33.7767,33.7926,33.7687,33.7767,114209.0
2018-05-01 15:40:00,42.33,42.42,42.32,42.4,205935.0,33.7767,33.8485,33.7687,33.8325,205935.0
2018-05-01 15:45:00,42.41,42.43,42.39,42.41,237724.0,33.8405,33.8564,33.8245,33.8405,237724.0
2018-05-01 15:50:00,42.41,42.44,42.41,42.44,340715.0,33.8405,33.8644,33.8405,33.8644,340715.0
2018-05-01 15:55:00,42.44,42.62,42.43,42.58,1308996.0,33.8644,34.0081,33.8564,33.9761,1308996.0
2018-05-02 09:30:00,42.4,42.58,42.4,42.41,344889.0,33.8325,33.9761,33.8325,33.8405,344889.0
2018-05-02 09:35:00,42.42,42.59,42.4,42.51,148582.0,33.8485,33.9841,33.8325,33.9203,148582.0
2018-05-02 09:40:00,42.51,42.51,42.4,42.46,325525.0,33.9203,33.9203,33.8325,33.8804,325525.0
2018-05-02 09:45:00,42.45,42.53,42.43,42.5,189382.0,33.8724,33.9362,33.8564,33.9123,189382.0
2018-05-02 09:50:00,42.49,42.5,42.33,42.38,175183.0,33.9043,33.9123,33.7767,33.8165,175183.0
2018-05-02 09:55:00,42.38,42.4,42.23,42.25,141103.0,33.8165,33.8325,33.6969,33.7128,141103.0
2018-05-02 10:00:00,42.24,42.29,42.2,42.27,83212.0,33.7048,33.7447,33.6729,33.7288,83212.0
2018-05-02 10:05:00,42.28,42.36,42.27,42.33,155646.0,33.7368,33.8006,33.7288,33.7767,155646.0
2018-05-02 10:10:00,42.34,42.35,42.25,42.34,104938.0,33.7846,33.7926,33.7128,33.7846,104938.0
2018-05-02 10:15:00,42.35,42.37,42.3,42.36,75508.0,33.7926,33.8086,33.7527,33.8006,75508.0
2018-05-02 10:20:00,42.36,42.37,42.26,42.31,136222.0,33.8006,33.8086,33.7208,33.7607,136222.0
2018-05-02 10:25:00,42.3,42.31,42.26,42.27,88032.0,33.7527,33.7607,33.7208,33.7288,88032.0
2018-05-02 10:30:00,42.27,42.29,42.19,42.22,212389.0,33.7288,33.7447,33.6649,33.6889,212389.0
2018-05-02 10:35:00,42.21,42.24,42.19,42.22,100009.0,33.6809,33.7048,33.6649,33.6889,100009.0
2018-05-02 10:40:00,42.21,42.22,42.12,42.12,95050.0,33.6809,33.6889,33.6091,33.6091,95050.0
2018-05-02 10:45:00,42.13,42.17,42.11,42.15,72977.0,33.6171,33.649,33.6011,33.633,72977.0
2018-05-02 10:50:00,42.15,42.2,42.14,42.18,86433.0,33.633,33.6729,33.625,33.657,86433.0
2018-05-02 10:55:00,42.18,42.2,42.16,42.2,341425.0,33.657,33.6729,33.641,33.6729,341425.0
2018-05-02 11:00:00,42.2,42.21,42.15,42.16,302453.0,33.6729,33.6809,33.633,33.641,302453.0
2018-05-02 11:05:00,42.15,42.16,42.11,42.15,55265.0,33.633,33.641,33.6011,33.633,55265.0
2018-05-02 11:10:00,42.14,42.16,42.13,42.16,109091.0,33.625,33.641,33.6171,33.641,109091.0
2018-05-02 11:15:00,42.16,42.16,42.1,42.11,119128.0,33.641,33.641,33.5931,33.6011,119128.0
2018-05-02 11:20:00,42.1,42.15,42.09,42.15,99417.0,33.5931,33.633,33.5851,33.633,99417.0
2018-05-02 11:25:00,42.14,42.16,42.1,42.13,79712.0,33.625,33.641,33.5931,33.6171,79712.0
2018-05-02 11:30:00,42.12,42.14,42.1,42.14,74725.0,33.6091,33.625,33.5931,33.625,74725.0
2018-05-02 11:35:00,42.14,42.17,42.13,42.16,104902.0,33.625,33.649,33.6171,33.641,104902.0
2018-05-02 11:40:00,42.16,42.18,42.15,42.16,101750.0,33.641,33.657,33.633,33.641,101750.0
2018-05-02 11:45:00,42.16,42.17,42.06,42.07,118457.0,33.641,33.649,33.5612,33.5692,118457.0
2018-05-02 11:50:00,42.07,42.09,42.03,42.06,550484.0,33.5692,33.5851,33.5373,33.5612,550484.0
2018-05-02 11:55:00,42.06,42.1,42.05,42.09,70944.0,33.5612,33.5931,33.5532,33.5851,70944.0
2018-05-02 12:00:00,42.1,42.15,42.08,42.15,92923.0,33.5931,33.633,33.5772,33.633,92923.0
2018-05-02 12:05:00,42.15,42.16,42.11,42.12,115542.0,33.633,33.641,33.6011,33.6091,115542.0
2018-05-02 12:10:00,42.12,42.14,42.08,42.08,77595.0,33.6091,33.625,33.5772,33.5772,77595.0
2018-05-02 12:15:00,42.08,42.1,42.06,42.09,139366.0,33.5772,33.5931,33.5612,33.5851,139366.0
2018-05-02 12:20:00,42.09,42.12,42.09,42.11,51427.0,33.5851,33.6091,33.5851,33.6011,51427.0
2018-05-02 12:25:00,42.12,42.21,42.1,42.19,269354.0,33.6091,33.6809,33.5931,33.6649,269354.0
2018-05-02 12:30:00,42.19,42.19,42.16,42.18,109495.0,33.6649,33.6649,33.641,33.657,109495.0
2018-05-02 12:35:00,42.17,42.18,42.14,42.15,77673.0,33.649,33.657,33.625,33.633,77673.0
2018-05-02 12:40:00,42.15,42.18,42.15,42.16,44775.0,33.633,33.657,33.633,33.641,44775.0
2018-05-02 12:45:00,42.16,42.17,42.13,42.15,59671.0,33.641,33.649,33.6171,33.633,59671.0
2018-05-02 12:50:00,42.14,42.17,42.14,42.16,73207.0,33.625,33.649,33.625,33.641,73207.0
2018-05-02 12:55:00,42.15,42.18,42.14,42.16,54327.0,33.633,33.657,33.625,33.641,54327.0
2018-05-02 13:00:00,42.16,42.16,42.13,42.14,47754.0,33.641,33.641,33.6171,33.625,47754.0
2018-05-02 13:05:00,42.14,42.15,42.12,42.12,42760.0,33.625,33.633,33.6091,33.6091,42760.0
2018-05-02 13:10:00,42.13,42.15,42.09,42.12,72589.0,33.6171,33.633,33.5851,33.6091,72589.0
2018-05-02 13:15:00,42.13,42.15,42.09,42.1,109346.0,33.6171,33.633,33.5851,33.5931,109346.0
2018-05-02 13:20:00,42.1,42.14,42.1,42.12,49410.0,33.5931,33.625,33.5931,33.6091,49410.0
2018-05-02 13:25:00,42.13,42.14,42.11,42.12,75665.0,33.6171,33.625,33.6011,33.6091,75665.0
2018-05-02 13:30:00,42.12,42.15,42.11,42.14,92505.0,33.6091,33.633,33.6011,33.625,92505.0
2018-05-02 13:35:00,42.14,42.16,42.13,42.14,47424.0,33.625,33.641,33.6171,33.625,47424.0
2018-05-02 13:40:00,42.14,42.16,42.13,42.16,34570.0,33.625,33.641,33.6171,33.641,34570.0
2018-05-02 13:45:00,42.16,42.18,42.14,42.17,76001.0,33.641,33.657,33.625,33.649,76001.0
2018-05-02 13:50:00,42.17,42.18,42.15,42.17,38735.0,33.649,33.657,33.633,33.649,38735.0
2018-05-02 13:55:00,42.17,42.18,42.13,42.17,43146.0,33.649,33.657,33.6171,33.649,43146.0
2018-05-02 14:00:00,42.17,42.24,42.16,42.24,86069.0,33.649,33.7048,33.641,33.7048,86069.0
2018-05-02 14:05:00,42.22,42.29,42.18,42.25,70718.0,33.6889,33.7447,33.657,33.7128,70718.0
2018-05-02 14:10:00,42.25,42.28,42.23,42.23,63183.0,33.7128,33.7368,33.6969,33.6969,63183.0
2018-05-02 14:15:00,42.23,42.24,42.16,42.16,106978.0,33.6969,33.7048,33.641,33.641,106978.0
2018-05-02 14:20:00,42.16,42.18,42.1,42.11,106428.0,33.641,33.657,33.5931,33.6011,106428.0
2018-05-02 14:25:00,42.11,42.19,42.1,42.16,70373.0,33.6011,33.6649,33.5931,33.641,70373.0
2018-05-02 14:30:00,42.17,42.18,42.09,42.1,121825.0,33.649,33.657,33.5851,33.5931,121825.0
2018-05-02 14:35:00,42.09,42.13,42.08,42.11,93742.0,33.5851,33.6171,33.5772,33.6011,93742.0
2018-05-02 14:40:00,42.11,42.12,42.07,42.08,96927.0,33.6011,33.6091,33.5692,33.5772,96927.0
2018-05-02 14:45:00,42.08,42.1,42.06,42.08,73796.0,33.5772,33.5931,33.5612,33.5772,73796.0
2018-05-02 14:50:00,42.09,42.1,42.06,42.06,98324.0,33.5851,33.5931,33.5612,33.5612,98324.0
2018-05-02 14:55:00,42.06,42.08,42.04,42.07,91998.0,33.5612,33.5772,33.5453,33.5692,91998.0
2018-05-02 15:00:00,42.07,42.07,42.04,42.06,78954.0,33.5692,33.5692,33.5453,33.5612,78954.0
2018-05-02 15:05:00,42.05,42.09,42.05,42.09,85152.0,33.5532,33.5851,33.5532,33.5851,85152.0
2018-05-02 15:10:00,42.09,42.09,42.05,42.07,68817.0,33.5851,33.5851,33.5532,33.5692,68817.0
2018-05-02 15:15:00,42.06,42.07,42.03,42.03,191601.0,33.5612,33.5692,33.5373,33.5373,191601.0
2018-05-02 15:20:00,42.04,42.06,42.01,42.03,312575.0,33.5453,33.5612,33.5213,33.5373,312575.0
2018-05-02 15:25:00,42.03,42.04,42.01,42.03,154585.0,33.5373,33.5453,33.5213,33.5373,154585.0
2018-05-02 15:30:00,42.03,42.04,42.0,42.03,196122.0,33.5373,33.5453,33.5133,33.5373,196122.0
2018-05-02 15:35:00,42.03,42.03,42.0,42.02,344018.0,33.5373,33.5373,33.5133,33.5293,344018.0
2018-05-02 15:40:00,42.02,42.06,42.01,42.04,301230.0,33.5293,33.5612,33.5213,33.5453,301230.0
2018-05-02 15:45:00,42.04,42.04,41.95,41.96,491771.0,33.5453,33.5453,33.4734,33.4814,491771.0
2018-05-02 15:50:00,41.96,42.02,41.94,42.02,577114.0,33.4814,33.5293,33.4655,33.5293,577114.0
2018-05-02 15:55:00,42.02,42.07,41.99,42.05,710466.0,33.5293,33.5692,33.5054,33.5532,710466.0
2018-05-03 09:30:00,42.22,42.4,42.03,42.14,590338.0,33.6889,33.8325,33.5373,33.625,590338.0
2018-05-03 09:35:00,42.13,42.16,42.03,42.14,215067.0,33.6171,33.641,33.5373,33.625,215067.0
2018-05-03 09:40:00,42.15,42.15,42.05,42.09,202562.0,33.633,33.633,33.5532,33.5851,202562.0
2018-05-03 09:45:00,42.1,42.14,42.08,42.1,175428.0,33.5931,33.625,33.5772,33.5931,175428.0
2018-05-03 09:50:00,42.09,42.1,42.05,42.07,162799.0,33.5851,33.5931,33.5532,33.5692,162799.0
2018-05-03 09:55:00,42.06,42.07,41.97,42.02,134704.0,33.5612,33.5692,33.4894,33.5293,134704.0
2018-05-03 10:00:00,42.03,42.03,41.95,42.02,142995.0,33.5373,33.5373,33.4734,33.5293,142995.0
2018-05-03 10:05:00,42.01,42.01,41.86,41.92,1337695.0,33.5213,33.5213,33.4016,33.4495,1337695.0
2018-05-03 10:10:00,41.91,41.92,41.78,41.81,262290.0,33.4415,33.4495,33.3378,33.3617,262290.0
2018-05-03 10:15:00,41.81,41.84,41.78,41.84,335049.0,33.3617,33.3857,33.3378,33.3857,335049.0
2018-05-03 10:20:00,41.85,41.88,41.79,41.84,167396.0,33.3936,33.4176,33.3458,33.3857,167396.0
2018-05-03 10:25:00,41.85,41.88,41.79,41.79,118883.0,33.3936,33.4176,33.3458,33.3458,118883.0
2018-05-03 10:30:00,41.8,41.81,41.75,41.77,122765.0,33.3537,33.3617,33.3138,33.3298,122765.0
2018-05-03 10:35:00,41.77,41.77,41.58,41.66,604189.0,33.3298,33.3298,33.1782,33.242,604189.0
2018-05-03 10:40:00,41.67,41.75,41.64,41.64,119898.0,33.25,33.3138,33.2261,33.2261,119898.0
2018-05-03 10:45:00,41.65,41.74,41.64,41.73,77416.0,33.2341,33.3059,33.2261,33.2979,77416.0
2018-05-03 10:50:00,41.74,41.79,41.68,41.71,223814.0,33.3059,33.3458,33.258,33.2819,223814.0
2018-05-03 10:55:00,41.7,41.7,41.57,41.63,184745.0,33.274,33.274,33.1702,33.2181,184745.0
2018-05-03 11:00:00,41.63,41.69,41.62,41.65,266187.0,33.2181,33.266,33.2101,33.2341,266187.0
2018-05-03 11:05:00,41.65,41.7,41.63,41.7,185085.0,33.2341,33.274,33.2181,33.274,185085.0
2018-05-03 11:10:00,41.7,41.77,41.68,41.74,185401.0,33.274,33.3298,33.258,33.3059,185401.0
2018-05-03 11:15:00,41.75,41.76,41.68,41.71,183373.0,33.3138,33.3218,33.258,33.2819,183373.0
2018-05-03 11:20:00,41.71,41.71,41.59,41.61,189829.0,33.2819,33.2819,33.1862,33.2021,189829.0
2018-05-03 11:25:00,41.6,41.62,41.56,41.56,114248.0,33.1942,33.2101,33.1622,33.1622,114248.0
2018-05-03 11:30:00,41.56,41.59,41.52,41.58,207726.0,33.1622,33.1862,33.1303,33.1782,207726.0
2018-05-03 11:35:00,41.58,41.67,41.58,41.64,112918.0,33.1782,33.25,33.1782,33.2261,112918.0
2018-05-03 11:40:00,41.64,41.68,41.6,41.68,357809.0,33.2261,33.258,33.1942,33.258,357809.0
2018-05-03 11:45:00,41.67,41.76,41.66,41.72,118664.0,33.25,33.3218,33.242,33.2899,118664.0
2018-05-03 11:50:00,41.73,41.75,41.69,41.73,145289.0,33.2979,33.3138,33.266,33.2979,145289.0
2018-05-03 11:55:00,41.73,41.75,41.68,41.7,136618.0,33.2979,33.3138,33.258,33.274,136618.0
2018-05-03 12:00:00,41.7,41.74,41.69,41.69,84048.0,33.274,33.3059,33.266,33.266,84048.0
2018-05-03 12:05:00,41.7,41.72,41.66,41.68,128467.0,33.274,33.2899,33.242,33.258,128467.0
2018-05-03 12:10:00,41.68,41.7,41.62,41.7,86233.0,33.258,33.274,33.2101,33.274,86233.0
2018-05-03 12:15:00,41.7,41.7,41.65,41.69,62853.0,33.274,33.274,33.2341,33.266,62853.0
2018-05-03 12:20:00,41.68,41.7,41.65,41.66,90219.0,33.258,33.274,33.2341,33.242,90219.0
2018-05-03 12:25:00,41.65,41.65,41.6,41.62,50604.0,33.2341,33.2341,33.1942,33.2101,50604.0
2018-05-03 12:30:00,41.61,41.67,41.61,41.66,67840.0,33.2021,33.25,33.2021,33.242,67840.0
2018-05-03 12:35:00,41.67,41.76,41.66,41.71,165893.0,33.25,33.3218,33.242,33.2819,165893.0
2018-05-03 12:40:00,41.71,41.74,41.7,41.72,58152.0,33.2819,33.3059,33.274,33.2899,58152.0
2018-05-03 12:45:00,41.71,41.73,41.7,41.71,51581.0,33.2819,33.2979,33.274,33.2819,51581.0
2018-05-03 12:50:00,41.71,41.77,41.67,41.72,171158.0,33.2819,33.3298,33.25,33.2899,171158.0
2018-05-03 12:55:00,41.73,41.87,41.72,41.86,122957.0,33.2979,33.4096,33.2899,33.4016,122957.0
2018-05-03 13:00:00,41.86,41.86,41.79,41.83,90804.0,33.4016,33.4016,33.3458,33.3777,90804.0
2018-05-03 13:05:00,41.82,41.83,41.78,41.79,62300.0,33.3697,33.3777,33.3378,33.3458,62300.0
2018-05-03 13:10:00,41.78,41.83,41.77,41.78,129633.0,33.3378,33.3777,33.3298,33.3378,129633.0
2018-05-03 13:15:00,41.78,41.88,41.77,41.81,132565.0,33.3378,33.4176,33.3298,33.3617,132565.0
2018-05-03 13:20:00,41.81,41.82,41.76,41.77,79948.0,33.3617,33.3697,33.3218,33.3298,79948.0
2018-05-03 13:25:00,41.77,41.79,41.73,41.78,63465.0,33.3298,33.3458,33.2979,33.3378,63465.0
2018-05-03 13:30:00,41.79,41.89,41.78,41.89,162203.0,33.3458,33.4256,33.3378,33.4256,162203.0
2018-05-03 13:35:00,41.88,41.98,41.88,41.96,99815.0,33.4176,33.4974,33.4176,33.4814,99815.0
2018-05-03 13:40:00,41.96,41.99,41.91,41.96,113193.0,33.4814,33.5054,33.4415,33.4814,113193.0
2018-05-03 13:45:00,41.97,41.97,41.88,41.89,104114.0,33.4894,33.4894,33.4176,33.4256,104114.0
2018-05-03 13:50:00,41.88,41.9,41.85,41.89,76487.0,33.4176,33.4335,33.3936,33.4256,76487.0
2018-05-03 13:55:00,41.9,41.96,41.88,41.92,85497.0,33.4335,33.4814,33.4176,33.4495,85497.0
2018-05-03 14:00:00,41.93,41.93,41.86,41.86,55388.0,33.4575,33.4575,33.4016,33.4016,55388.0
2018-05-03 14:05:00,41.86,41.88,41.83,41.87,66019.0,33.4016,33.4176,33.3777,33.4096,66019.0
2018-05-03 14:10:00,41.87,41.87,41.82,41.87,47312.0,33.4096,33.4096,33.3697,33.4096,47312.0
2018-05-03 14:15:00,41.87,41.88,41.83,41.85,47375.0,33.4096,33.4176,33.3777,33.3936,47375.0
2018-05-03 14:20:00,41.85,41.85,41.77,41.79,121167.0,33.3936,33.3936,33.3298,33.3458,121167.0
2018-05-03 14:25:00,41.8,41.86,41.79,41.86,90265.0,33.3537,33.4016,33.3458,33.4016,90265.0
2018-05-03 14:30:00,41.86,41.94,41.86,41.91,106375.0,33.4016,33.4655,33.4016,33.4415,106375.0
2018-05-03 14:35:00,41.91,41.93,41.89,41.9,109532.0,33.4415,33.4575,33.4256,33.4335,109532.0
2018-05-03 14:40:00,41.9,41.91,41.87,41.89,219352.0,33.4335,33.4415,33.4096,33.4256,219352.0
2018-05-03 14:45:00,41.89,41.92,41.88,41.89,250407.0,33.4256,33.4495,33.4176,33.4256,250407.0
2018-05-03 14:50:00,41.89,41.9,41.82,41.84,96901.0,33.4256,33.4335,33.3697,33.3857,96901.0
2018-05-03 14:55:00,41.84,41.85,41.76,41.81,201448.0,33.3857,33.3936,33.3218,33.3617,201448.0
2018-05-03 15:00:00,41.8,41.88,41.8,41.86,78540.0,33.3537,33.4176,33.3537,33.4016,78540.0
2018-05-03 15:05:00,41.86,41.9,41.83,41.84,87418.0,33.4016,33.4335,33.3777,33.3857,87418.0
2018-05-03 15:10:00,41.84,41.84,41.81,41.83,70395.0,33.3857,33.3857,33.3617,33.3777,70395.0
2018-05-03 15:15:00,41.83,41.88,41.81,41.82,72687.0,33.3777,33.4176,33.3617,33.3697,72687.0
2018-05-03 15:20:00,41.82,41.83,41.79,41.8,72085.0,33.3697,33.3777,33.3458,33.3537,72085.0
2018-05-03 15:25:00,41.8,41.81,41.77,41.79,80376.0,33.3537,33.3617,33.3298,33.3458,80376.0
2018-05-03 15:30:00,41.8,41.83,41.78,41.78,98701.0,33.3537,33.3777,33.3378,33.3378,98701.0
2018-05-03 15:35:00,41.78,41.8,41.75,41.77,123120.0,33.3378,33.3537,33.3138,33.3298,123120.0
2018-05-03 15:40:00,41.78,41.79,41.75,41.77,110290.0,33.3378,33.3458,33.3138,33.3298,110290.0
2018-05-03 15:45:00,41.77,41.79,41.75,41.77,263112.0,33.3298,33.3458,33.3138,33.3298,263112.0
2018-05-03 15:50:00,41.77,41.83,41.75,41.83,258384.0,33.3298,33.3777,33.3138,33.3777,258384.0
2018-05-03 15:55:00,41.83,41.91,41.77,41.88,944342.0,33.3777,33.4415,33.3298,33.4176,944342.0
2018-05-04 09:30:00,41.79,41.95,41.77,41.85,345969.0,33.3458,33.4734,33.3298,33.3936,345969.0
2018-05-04 09:35:00,41.84,41.97,41.81,41.89,139442.0,33.3857,33.4894,33.3617,33.4256,139442.0
2018-05-04 09:40:00,41.89,42.05,41.89,42.04,131094.0,33.4256,33.5532,33.4256,33.5453,131094.0
2018-05-04 09:45:00,42.03,42.13,42.01,42.13,207276.0,33.5373,33.6171,33.5213,33.6171,207276.0
2018-05-04 09:50:00,42.14,42.15,42.07,42.12,131633.0,33.625,33.633,33.5692,33.6091,131633.0
2018-05-04 09:55:00,42.12,42.12,42.05,42.05,87549.0,33.6091,33.6091,33.5532,33.5532,87549.0
2018-05-04 10:00:00,42.04,42.07,42.02,42.06,120032.0,33.5453,33.5692,33.5293,33.5612,120032.0
2018-05-04 10:05:00,42.06,42.17,42.05,42.14,107711.0,33.5612,33.649,33.5532,33.625,107711.0
2018-05-04 10:10:00,42.14,42.19,42.11,42.18,143154.0,33.625,33.6649,33.6011,33.657,143154.0
2018-05-04 10:15:00,42.19,42.24,42.18,42.21,139953.0,33.6649,33.7048,33.657,33.6809,139953.0
2018-05-04 10:20:00,42.21,42.24,42.18,42.21,78111.0,33.6809,33.7048,33.657,33.6809,78111.0
2018-05-04 10:25:00,42.22,42.29,42.21,42.29,59506.0,33.6889,33.7447,33.6809,33.7447,59506.0
2018-05-04 10:30:00,42.29,42.31,42.25,42.29,75283.0,33.7447,33.7607,33.7128,33.7447,75283.0
2018-05-04 10:35:00,42.3,42.32,42.26,42.26,97091.0,33.7527,33.7687,33.7208,33.7208,97091.0
2018-05-04 10:40:00,42.25,42.33,42.24,42.33,107112.0,33.7128,33.7767,33.7048,33.7767,107112.0
2018-05-04 10:45:00,42.33,42.36,42.29,42.31,64723.0,33.7767,33.8006,33.7447,33.7607,64723.0
2018-05-04 10:50:00,42.31,42.32,42.25,42.29,85770.0,33.7607,33.7687,33.7128,33.7447,85770.0
2018-05-04 10:55:00,42.29,42.3,42.25,42.25,83357.0,33.7447,33.7527,33.7128,33.7128,83357.0
2018-05-04 11:00:00,42.26,42.27,42.2,42.2,63077.0,33.7208,33.7288,33.6729,33.6729,63077.0
2018-05-04 11:05:00,42.2,42.25,42.2,42.25,44171.0,33.6729,33.7128,33.6729,33.7128,44171.0
2018-05-04 11:10:00,42.25,42.27,42.18,42.19,71306.0,33.7128,33.7288,33.657,33.6649,71306.0
2018-05-04 11:15:00,42.19,42.22,42.17,42.2,62590.0,33.6649,33.6889,33.649,33.6729,62590.0
2018-05-04 11:20:00,42.2,42.26,42.2,42.24,77899.0,33.6729,33.7208,33.6729,33.7048,77899.0
2018-05-04 11:25:00,42.24,42.25,42.22,42.24,78173.0,33.7048,33.7128,33.6889,33.7048,78173.0
2018-05-04 11:30:00,42.24,42.29,42.24,42.27,80892.0,33.7048,33.7447,33.7048,33.7288,80892.0
2018-05-04 11:35:00,42.27,42.3,42.25,42.28,62730.0,33.7288,33.7527,33.7128,33.7368,62730.0
2018-05-04 11:40:00,42.28,42.29,42.27,42.28,43122.0,33.7368,33.7447,33.7288,33.7368,43122.0
2018-05-04 11:45:00,42.28,42.29,42.24,42.26,70383.0,33.7368,33.7447,33.7048,33.7208,70383.0
2018-05-04 11:50:00,42.26,42.27,42.21,42.22,64920.0,33.7208,33.7288,33.6809,33.6889,64920.0
2018-05-04 11:55:00,42.22,42.24,42.21,42.23,55036.0,33.6889,33.7048,33.6809,33.6969,55036.0
2018-05-04 12:00:00,42.23,42.27,42.21,42.26,71906.0,33.6969,33.7288,33.6809,33.7208,71906.0
2018-05-04 12:05:00,42.26,42.27,42.23,42.26,44297.0,33.7208,33.7288,33.6969,33.7208,44297.0
2018-05-04 12:10:00,42.26,42.28,42.25,42.28,41857.0,33.7208,33.7368,33.7128,33.7368,41857.0
2018-05-04 12:15:00,42.27,42.28,42.24,42.26,33760.0,33.7288,33.7368,33.7048,33.7208,33760.0
2018-05-04 12:20:00,42.26,42.27,42.24,42.26,49404.0,33.7208,33.7288,33.7048,33.7208,49404.0
2018-05-04 12:25:00,42.25,42.26,42.23,42.25,55125.0,33.7128,33.7208,33.6969,33.7128,55125.0
2018-05-04 12:30:00,42.25,42.27,42.25,42.27,61784.0,33.7128,33.7288,33.7128,33.7288,61784.0
2018-05-04 12:35:00,42.27,42.29,42.26,42.28,51430.0,33.7288,33.7447,33.7208,33.7368,51430.0
2018-05-04 12:40:00,42.29,42.29,42.25,42.25,49422.0,33.7447,33.7447,33.7128,33.7128,49422.0
2018-05-04 12:45:00,42.26,42.26,42.17,42.23,215106.0,33.7208,33.7208,33.649,33.6969,215106.0
2018-05-04 12:50:00,42.23,42.26,42.23,42.24,131420.0,33.6969,33.7208,33.6969,33.7048,131420.0
2018-05-04 12:55:00,42.25,42.26,42.23,42.23,55008.0,33.7128,33.7208,33.6969,33.6969,55008.0
2018-05-04 13:00:00,42.24,42.28,42.24,42.26,83705.0,33.7048,33.7368,33.7048,33.7208,83705.0
2018-05-04 13:05:00,42.26,42.31,42.25,42.29,127407.0,33.7208,33.7607,33.7128,33.7447,127407.0
2018-05-04 13:10:00,42.29,42.3,42.27,42.27,55314.0,33.7447,33.7527,33.7288,33.7288,55314.0
2018-05-04 13:15:00,42.27,42.33,42.27,42.33,63546.0,33.7288,33.7767,33.7288,33.7767,63546.0
2018-05-04 13:20:00,42.33,42.35,42.32,42.35,50587.0,33.7767,33.7926,33.7687,33.7926,50587.0
2018-05-04 13:25:00,42.34,42.37,42.34,42.34,45422.0,33.7846,33.8086,33.7846,33.7846,45422.0
2018-05-04 13:30:00,42.34,42.36,42.33,42.35,35508.0,33.7846,33.8006,33.7767,33.7926,35508.0
2018-05-04 13:35:00,42.35,42.35,42.3,42.31,34672.0,33.7926,33.7926,33.7527,33.7607,34672.0
2018-05-04 13:40:00,42.32,42.35,42.28,42.29,80198.0,33.7687,33.7926,33.7368,33.7447,80198.0
2018-05-04 13:45:00,42.29,42.32,42.28,42.32,30260.0,33.7447,33.7687,33.7368,33.7687,30260.0
2018-05-04 13:50:00,42.31,42.35,42.31,42.33,62474.0,33.7607,33.7926,33.7607,33.7767,62474.0
2018-05-04 13:55:00,42.34,42.34,42.32,42.33,28999.0,33.7846,33.7846,33.7687,33.7767,28999.0
2018-05-04 14:00:00,42.33,42.33,42.29,42.3,102658.0,33.7767,33.7767,33.7447,33.7527,102658.0
2018-05-04 14:05:00,42.3,42.34,42.29,42.33,75046.0,33.7527,33.7846,33.7447,33.7767,75046.0
2018-05-04 14:10:00,42.33,42.35,42.32,42.33,49110.0,33.7767,33.7926,33.7687,33.7767,49110.0
2018-05-04 14:15:00,42.33,42.34,42.31,42.34,54262.0,33.7767,33.7846,33.7607,33.7846,54262.0
2018-05-04 14:20:00,42.34,42.37,42.33,42.36,68502.0,33.7846,33.8086,33.7767,33.8006,68502.0
2018-05-04 14:25:00,42.37,42.42,42.36,42.42,65702.0,33.8086,33.8485,33.8006,33.8485,65702.0
2018-05-04 14:30:00,42.41,42.44,42.41,42.41,80437.0,33.8405,33.8644,33.8405,33.8405,80437.0
2018-05-04 14:35:00,42.41,42.44,42.4,42.41,63288.0,33.8405,33.8644,33.8325,33.8405,63288.0
2018-05-04 14:40:00,42.41,42.47,42.41,42.45,66973.0,33.8405,33.8884,33.8405,33.8724,66973.0
2018-05-04 14:45:00,42.46,42.5,42.45,42.48,78283.0,33.8804,33.9123,33.8724,33.8963,78283.0
2018-05-04 14:50:00,42.48,42.48,42.45,42.47,54698.0,33.8963,33.8963,33.8724,33.8884,54698.0
2018-05-04 14:55:00,42.48,42.48,42.43,42.45,58261.0,33.8963,33.8963,33.8564,33.8724,58261.0
2018-05-04 15:00:00,42.44,42.47,42.43,42.45,103677.0,33.8644,33.8884,33.8564,33.8724,103677.0
2018-05-04 15:05:00,42.46,42.46,42.39,42.41,63000.0,33.8804,33.8804,33.8245,33.8405,63000.0
2018-05-04 15:10:00,42.41,42.44,42.4,42.43,91283.0,33.8405,33.8644,33.8325,33.8564,91283.0
2018-05-04 15:15:00,42.42,42.45,42.41,42.44,84330.0,33.8485,33.8724,33.8405,33.8644,84330.0
2018-05-04 15:20:00,42.44,42.48,42.42,42.46,168154.0,33.8644,33.8963,33.8485,33.8804,168154.0
2018-05-04 15:25:00,42.46,42.49,42.46,42.48,72895.0,33.8804,33.9043,33.8804,33.8963,72895.0
2018-05-04 15:30:00,42.48,42.49,42.44,42.45,106999.0,33.8963,33.9043,33.8644,33.8724,106999.0
2018-05-04 15:35:00,42.44,42.46,42.4,42.41,164811.0,33.8644,33.8804,33.8325,33.8405,164811.0
2018-05-04 15:40:00,42.41,42.42,42.39,42.4,191109.0,33.8405,33.8485,33.8245,33.8325,191109.0
2018-05-04 15:45:00,42.4,42.4,42.33,42.33,219682.0,33.8325,33.8325,33.7767,33.7767,219682.0
2018-05-04 15:50:00,42.33,42.34,42.3,42.31,257001.0,33.7767,33.7846,33.7527,33.7607,257001.0
2018-05-04 15:55:00,42.32,42.39,42.29,42.36,632268.0,33.7687,33.8245,33.7447,33.8006,632268.0
2018-05-07 09:30:00,42.34,42.37,42.22,42.35,298484.0,33.7846,33.8086,33.6889,33.7926,298484.0
2018-05-07 09:35:00,42.35,42.4,42.32,42.33,79115.0,33.7926,33.8325,33.7687,33.7767,79115.0
2018-05-07 09:40:00,42.32,42.38,42.31,42.38,62507.0,33.7687,33.8165,33.7607,33.8165,62507.0
2018-05-07 09:45:00,42.38,42.39,42.32,42.37,49169.0,33.8165,33.8245,33.7687,33.8086,49169.0
2018-05-07 09:50:00,42.37,42.42,42.35,42.37,94749.0,33.8086,33.8485,33.7926,33.8086,94749.0
2018-05-07 09:55:00,42.37,42.45,42.35,42.45,69731.0,33.8086,33.8724,33.7926,33.8724,69731.0
2018-05-07 10:00:00,42.44,42.49,42.42,42.49,155900.0,33.8644,33.9043,33.8485,33.9043,155900.0
2018-05-07 10:05:00,42.48,42.49,42.41,42.43,93960.0,33.8963,33.9043,33.8405,33.8564,93960.0
2018-05-07 10:10:00,42.42,42.45,42.38,42.39,102176.0,33.8485,33.8724,33.8165,33.8245,102176.0
2018-05-07 10:15:00,42.4,42.41,42.36,42.39,116027.0,33.8325,33.8405,33.8006,33.8245,116027.0
2018-05-07 10:20:00,42.39,42.43,42.36,42.39,99750.0,33.8245,33.8564,33.8006,33.8245,99750.0
2018-05-07 10:25:00,42.4,42.42,42.34,42.37,120874.0,33.8325,33.8485,33.7846,33.8086,120874.0
2018-05-07 10:30:00,42.37,42.38,42.28,42.33,92251.0,33.8086,33.8165,33.7368,33.7767,92251.0
2018-05-07 10:35:00,42.33,42.33,42.27,42.32,81601.0,33.7767,33.7767,33.7288,33.7687,81601.0
2018-05-07 10:40:00,42.32,42.35,42.26,42.28,105454.0,33.7687,33.7926,33.7208,33.7368,105454.0
2018-05-07 10:45:00,42.29,42.3,42.27,42.29,57297.0,33.7447,33.7527,33.7288,33.7447,57297.0
2018-05-07 10:50:00,42.29,42.3,42.23,42.24,77638.0,33.7447,33.7527,33.6969,33.7048,77638.0
2018-05-07 10:55:00,42.24,42.25,42.21,42.23,62596.0,33.7048,33.7128,33.6809,33.6969,62596.0
2018-05-07 11:00:00,42.23,42.25,42.18,42.18,66896.0,33.6969,33.7128,33.657,33.657,66896.0
2018-05-07 11:05:00,42.18,42.24,42.17,42.23,105587.0,33.657,33.7048,33.649,33.6969,105587.0
2018-05-07 11:10:00,42.23,42.28,42.21,42.24,105095.0,33.6969,33.7368,33.6809,33.7048,105095.0
2018-05-07 11:15:00,42.24,42.25,42.21,42.22,95621.0,33.7048,33.7128,33.6809,33.6889,95621.0
2018-05-07 11:20:00,42.21,42.22,42.19,42.2,76252.0,33.6809,33.6889,33.6649,33.6729,76252.0
2018-05-07 11:25:00,42.2,42.2,42.14,42.16,86583.0,33.6729,33.6729,33.625,33.641,86583.0
2018-05-07 11:30:00,42.16,42.22,42.14,42.19,79472.0,33.641,33.6889,33.625,33.6649,79472.0
2018-05-07 11:35:00,42.18,42.19,42.14,42.19,70182.0,33.657,33.6649,33.625,33.6649,70182.0
2018-05-07 11:40:00,42.19,42.19,42.13,42.13,81859.0,33.6649,33.6649,33.6171,33.6171,81859.0
2018-05-07 11:45:00,42.13,42.16,42.12,42.12,54266.0,33.6171,33.641,33.6091,33.6091,54266.0
2018-05-07 11:50:00,42.12,42.14,42.11,42.12,30495.0,33.6091,33.625,33.6011,33.6091,30495.0
2018-05-07 11:55:00,42.12,42.13,42.09,42.12,49767.0,33.6091,33.6171,33.5851,33.6091,49767.0
2018-05-07 12:00:00,42.11,42.13,42.08,42.1,70456.0,33.6011,33.6171,33.5772,33.5931,70456.0
2018-05-07 12:05:00,42.09,42.13,42.09,42.11,53171.0,33.5851,33.6171,33.5851,33.6011,53171.0
2018-05-07 12:10:00,42.11,42.15,42.09,42.15,30275.0,33.6011,33.633,33.5851,33.633,30275.0
2018-05-07 12:15:00,42.15,42.2,42.14,42.18,56311.0,33.633,33.6729,33.625,33.657,56311.0
2018-05-07 12:20:00,42.18,42.18,42.14,42.15,39674.0,33.657,33.657,33.625,33.633,39674.0
2018-05-07 12:25:00,42.15,42.19,42.15,42.17,28258.0,33.633,33.6649,33.633,33.649,28258.0
2018-05-07 12:30:00,42.17,42.2,42.16,42.19,37659.0,33.649,33.6729,33.641,33.6649,37659.0
2018-05-07 12:35:00,42.19,42.2,42.16,42.17,36295.0,33.6649,33.6729,33.641,33.649,36295.0
2018-05-07 12:40:00,42.16,42.18,42.16,42.16,46933.0,33.641,33.657,33.641,33.641,46933.0
2018-05-07 12:45:00,42.16,42.17,42.12,42.13,61252.0,33.641,33.649,33.6091,33.6171,61252.0
2018-05-07 12:50:00,42.13,42.14,42.09,42.11,69221.0,33.6171,33.625,33.5851,33.6011,69221.0
2018-05-07 12:55:00,42.12,42.12,42.09,42.11,36234.0,33.6091,33.6091,33.5851,33.6011,36234.0
2018-05-07 13:00:00,42.11,42.14,42.09,42.13,51057.0,33.6011,33.625,33.5851,33.6171,51057.0
2018-05-07 13:05:00,42.14,42.14,42.09,42.11,44356.0,33.625,33.625,33.5851,33.6011,44356.0
2018-05-07 13:10:00,42.11,42.13,42.11,42.12,34489.0,33.6011,33.6171,33.6011,33.6091,34489.0
2018-05-07 13:15:00,42.12,42.13,42.11,42.13,52084.0,33.6091,33.6171,33.6011,33.6171,52084.0
2018-05-07 13:20:00,42.13,42.16,42.12,42.14,49741.0,33.6171,33.641,33.6091,33.625,49741.0
2018-05-07 13:25:00,42.14,42.17,42.13,42.16,38271.0,33.625,33.649,33.6171,33.641,38271.0
2018-05-07 13:30:00,42.16,42.18,42.15,42.18,36568.0,33.641,33.657,33.633,33.657,36568.0
2018-05-07 13:35:00,42.18,42.2,42.17,42.18,45000.0,33.657,33.6729,33.649,33.657,45000.0
2018-05-07 13:40:00,42.18,42.2,42.15,42.16,38132.0,33.657,33.6729,33.633,33.641,38132.0
2018-05-07 13:45:00,42.16,42.17,42.15,42.15,21052.0,33.641,33.649,33.633,33.633,21052.0
2018-05-07 13:50:00,42.16,42.16,42.13,42.14,71044.0,33.641,33.641,33.6171,33.625,71044.0
2018-05-07 13:55:00,42.15,42.17,42.13,42.16,50219.0,33.633,33.649,33.6171,33.641,50219.0
2018-05-07 14:00:00,42.16,42.19,42.15,42.16,52303.0,33.641,33.6649,33.633,33.641,52303.0
2018-05-07 14:05:00,42.16,42.17,42.14,42.17,68952.0,33.641,33.649,33.625,33.649,68952.0
2018-05-07 14:10:00,42.16,42.18,42.15,42.18,70860.0,33.641,33.657,33.633,33.657,70860.0
2018-05-07 14:15:00,42.18,42.19,42.17,42.19,44261.0,33.657,33.6649,33.649,33.6649,44261.0
2018-05-07 14:20:00,42.19,42.23,42.18,42.21,68037.0,33.6649,33.6969,33.657,33.6809,68037.0
2018-05-07 14:25:00,42.22,42.22,42.19,42.21,30069.0,33.6889,33.6889,33.6649,33.6809,30069.0
2018-05-07 14:30:00,42.2,42.24,42.19,42.23,72504.0,33.6729,33.7048,33.6649,33.6969,72504.0
2018-05-07 14:35:00,42.22,42.26,42.21,42.21,64190.0,33.6889,33.7208,33.6809,33.6809,64190.0
2018-05-07 14:40:00,42.22,42.24,42.18,42.2,70885.0,33.6889,33.7048,33.657,33.6729,70885.0
2018-05-07 14:45:00,42.2,42.21,42.13,42.13,117275.0,33.6729,33.6809,33.6171,33.6171,117275.0
2018-05-07 14:50:00,42.14,42.17,42.12,42.15,96621.0,33.625,33.649,33.6091,33.633,96621.0
2018-05-07 14:55:00,42.15,42.16,42.13,42.15,65570.0,33.633,33.641,33.6171,33.633,65570.0
2018-05-07 15:00:00,42.14,42.15,42.1,42.12,72541.0,33.625,33.633,33.5931,33.6091,72541.0
2018-05-07 15:05:00,42.13,42.13,42.09,42.11,95879.0,33.6171,33.6171,33.5851,33.6011,95879.0
2018-05-07 15:10:00,42.11,42.11,42.01,42.03,117810.0,33.6011,33.6011,33.5213,33.5373,117810.0
2018-05-07 15:15:00,42.02,42.05,42.01,42.02,102992.0,33.5293,33.5532,33.5213,33.5293,102992.0
2018-05-07 15:20:00,42.01,42.05,41.96,41.98,199729.0,33.5213,33.5532,33.4814,33.4974,199729.0
2018-05-07 15:25:00,41.98,42.01,41.97,42.01,76525.0,33.4974,33.5213,33.4894,33.5213,76525.0
2018-05-07 15:30:00,42.01,42.04,42.0,42.03,346664.0,33.5213,33.5453,33.5133,33.5373,346664.0
2018-05-07 15:35:00,42.03,42.09,42.03,42.07,97701.0,33.5373,33.5851,33.5373,33.5692,97701.0
2018-05-07 15:40:00,42.07,42.08,42.04,42.06,127885.0,33.5692,33.5772,33.5453,33.5612,127885.0
2018-05-07 15:45:00,42.07,42.11,42.04,42.11,181655.0,33.5692,33.6011,33.5453,33.6011,181655.0
2018-05-07 15:50:00,42.11,42.12,42.08,42.11,289081.0,33.6011,33.6091,33.5772,33.6011,289081.0
2018-05-07 15:55:00,42.11,42.14,42.09,42.13,720710.0,33.6011,33.625,33.5851,33.6171,720710.0
2018-05-08 09:30:00,41.97,42.09,41.94,42.0,411443.0,33.4894,33.5851,33.4655,33.5133,411443.0
2018-05-08 09:35:00,42.0,42.02,41.87,41.91,272694.0,33.5133,33.5293,33.4096,33.4415,272694.0
2018-05-08 09:40:00,41.91,41.94,41.86,41.89,106419.0,33.4415,33.4655,33.4016,33.4256,106419.0
2018-05-08 09:45:00,41.88,41.89,41.75,41.78,251833.0,33.4176,33.4256,33.3138,33.3378,251833.0
2018-05-08 09:50:00,41.77,41.81,41.73,41.77,169754.0,33.3298,33.3617,33.2979,33.3298,169754.0
2018-05-08 09:55:00,41.77,41.78,41.7,41.73,119240.0,33.3298,33.3378,33.274,33.2979,119240.0
2018-05-08 10:00:00,41.74,41.76,41.71,41.75,151857.0,33.3059,33.3218,33.2819,33.3138,151857.0
2018-05-08 10:05:00,41.74,41.78,41.73,41.76,107144.0,33.3059,33.3378,33.2979,33.3218,107144.0
2018-05-08 10:10:00,41.75,41.84,41.74,41.8,248986.0,33.3138,33.3857,33.3059,33.3537,248986.0
2018-05-08 10:15:00,41.8,41.88,41.79,41.88,169086.0,33.3537,33.4176,33.3458,33.4176,169086.0
2018-05-08 10:20:00,41.88,41.92,41.84,41.91,201365.0,33.4176,33.4495,33.3857,33.4415,201365.0
2018-05-08 10:25:00,41.91,41.92,41.86,41.9,116076.0,33.4415,33.4495,33.4016,33.4335,116076.0
2018-05-08 10:30:00,41.9,41.96,41.89,41.96,175459.0,33.4335,33.4814,33.4256,33.4814,175459.0
2018-05-08 10:35:00,41.96,41.98,41.9,41.9,196793.0,33.4814,33.4974,33.4335,33.4335,196793.0
2018-05-08 10:40:00,41.91,41.92,41.86,41.89,105955.0,33.4415,33.4495,33.4016,33.4256,105955.0
2018-05-08 10:45:00,41.88,41.92,41.83,41.84,199266.0,33.4176,33.4495,33.3777,33.3857,199266.0
2018-05-08 10:50:00,41.83,41.84,41.79,41.81,150921.0,33.3777,33.3857,33.3458,33.3617,150921.0
2018-05-08 10:55:00,41.82,41.83,41.77,41.77,165346.0,33.3697,33.3777,33.3298,33.3298,165346.0
2018-05-08 11:00:00,41.77,41.79,41.74,41.77,164313.0,33.3298,33.3458,33.3059,33.3298,164313.0
2018-05-08 11:05:00,41.77,41.83,41.76,41.82,174983.0,33.3298,33.3777,33.3218,33.3697,174983.0
2018-05-08 11:10:00,41.81,41.92,41.81,41.89,102711.0,33.3617,33.4495,33.3617,33.4256,102711.0
2018-05-08 11:15:00,41.89,41.95,41.88,41.95,105625.0,33.4256,33.4734,33.4176,33.4734,105625.0
2018-05-08 11:20:00,41.94,41.95,41.91,41.93,122946.0,33.4655,33.4734,33.4415,33.4575,122946.0
2018-05-08 11:25:00,41.94,41.97,41.92,41.95,106203.0,33.4655,33.4894,33.4495,33.4734,106203.0
2018-05-08 11:30:00,41.96,41.96,41.93,41.94,193422.0,33.4814,33.4814,33.4575,33.4655,193422.0
2018-05-08 11:35:00,41.94,41.98,41.93,41.96,250579.0,33.4655,33.4974,33.4575,33.4814,250579.0
2018-05-08 11:40:00,41.96,42.01,41.96,42.01,221900.0,33.4814,33.5213,33.4814,33.5213,221900.0
2018-05-08 11:45:00,42.01,42.01,41.93,41.94,114228.0,33.5213,33.5213,33.4575,33.4655,114228.0
2018-05-08 11:50:00,41.94,41.94,41.89,41.9,174152.0,33.4655,33.4655,33.4256,33.4335,174152.0
2018-05-08 11:55:00,41.9,41.9,41.83,41.84,83899.0,33.4335,33.4335,33.3777,33.3857,83899.0
2018-05-08 12:00:00,41.84,41.88,41.83,41.88,75673.0,33.3857,33.4176,33.3777,33.4176,75673.0
2018-05-08 12:05:00,41.88,41.93,41.87,41.93,64928.0,33.4176,33.4575,33.4096,33.4575,64928.0
2018-05-08 12:10:00,41.93,41.93,41.91,41.92,68793.0,33.4575,33.4575,33.4415,33.4495,68793.0
2018-05-08 12:15:00,41.92,41.93,41.87,41.88,107678.0,33.4495,33.4575,33.4096,33.4176,107678.0
2018-05-08 12:20:00,41.89,41.9,41.85,41.85,58454.0,33.4256,33.4335,33.3936,33.3936,58454.0
2018-05-08 12:25:00,41.85,41.86,41.82,41.84,71392.0,33.3936,33.4016,33.3697,33.3857,71392.0
2018-05-08 12:30:00,41.84,41.88,41.84,41.88,59664.0,33.3857,33.4176,33.3857,33.4176,59664.0
2018-05-08 12:35:00,41.87,41.87,41.84,41.86,49284.0,33.4096,33.4096,33.3857,33.4016,49284.0
2018-05-08 12:40:00,41.85,41.88,41.85,41.87,47738.0,33.3936,33.4176,33.3936,33.4096,47738.0
2018-05-08 12:45:00,41.86,41.89,41.86,41.87,50572.0,33.4016,33.4256,33.4016,33.4096,50572.0
2018-05-08 12:50:00,41.87,41.9,41.85,41.86,75183.0,33.4096,33.4335,33.3936,33.4016,75183.0
2018-05-08 12:55:00,41.86,41.89,41.85,41.87,57889.0,33.4016,33.4256,33.3936,33.4096,57889.0
2018-05-08 13:00:00,41.86,41.91,41.86,41.88,46593.0,33.4016,33.4415,33.4016,33.4176,46593.0
2018-05-08 13:05:00,41.89,41.89,41.86,41.86,44649.0,33.4256,33.4256,33.4016,33.4016,44649.0
2018-05-08 13:10:00,41.87,41.89,41.85,41.88,66137.0,33.4096,33.4256,33.3936,33.4176,66137.0
2018-05-08 13:15:00,41.88,41.88,41.85,41.86,42332.0,33.4176,33.4176,33.3936,33.4016,42332.0
2018-05-08 13:20:00,41.85,41.86,41.83,41.84,55748.0,33.3936,33.4016,33.3777,33.3857,55748.0
2018-05-08 13:25:00,41.85,41.91,41.84,41.89,46529.0,33.3936,33.4415,33.3857,33.4256,46529.0
2018-05-08 13:30:00,41.9,41.92,41.88,41.88,54028.0,33.4335,33.4495,33.4176,33.4176,54028.0
2018-05-08 13:35:00,41.89,41.89,41.85,41.87,51993.0,33.4256,33.4256,33.3936,33.4096,51993.0
2018-05-08 13:40:00,41.87,41.89,41.85,41.89,85429.0,33.4096,33.4256,33.3936,33.4256,85429.0
2018-05-08 13:45:00,41.89,41.91,41.88,41.89,53707.0,33.4256,33.4415,33.4176,33.4256,53707.0
2018-05-08 13:50:00,41.9,41.91,41.89,41.89,49121.0,33.4335,33.4415,33.4256,33.4256,49121.0
2018-05-08 13:55:00,41.89,41.9,41.87,41.9,66929.0,33.4256,33.4335,33.4096,33.4335,66929.0
2018-05-08 14:00:00,41.9,41.92,41.86,41.88,85095.0,33.4335,33.4495,33.4016,33.4176,85095.0
2018-05-08 14:05:00,41.87,41.88,41.82,41.82,80257.0,33.4096,33.4176,33.3697,33.3697,80257.0
2018-05-08 14:10:00,41.82,41.84,41.76,41.79,104771.0,33.3697,33.3857,33.3218,33.3458,104771.0
2018-05-08 14:15:00,41.79,41.82,41.76,41.8,124758.0,33.3458,33.3697,33.3218,33.3537,124758.0
2018-05-08 14:20:00,41.8,41.81,41.75,41.8,149800.0,33.3537,33.3617,33.3138,33.3537,149800.0
2018-05-08 14:25:00,41.8,41.85,41.77,41.79,142924.0,33.3537,33.3936,33.3298,33.3458,142924.0
2018-05-08 14:30:00,41.79,41.82,41.76,41.79,89783.0,33.3458,33.3697,33.3218,33.3458,89783.0
2018-05-08 14:35:00,41.79,41.8,41.75,41.75,113382.0,33.3458,33.3537,33.3138,33.3138,113382.0
2018-05-08 14:40:00,41.76,41.76,41.69,41.7,144987.0,33.3218,33.3218,33.266,33.274,144987.0
2018-05-08 14:45:00,41.71,41.73,41.7,41.72,68527.0,33.2819,33.2979,33.274,33.2899,68527.0
2018-05-08 14:50:00,41.72,41.79,41.71,41.76,98333.0,33.2899,33.3458,33.2819,33.3218,98333.0
2018-05-08 14:55:00,41.76,41.76,41.72,41.73,105138.0,33.3218,33.3218,33.2899,33.2979,105138.0
2018-05-08 15:00:00,41.73,41.79,41.7,41.77,72116.0,33.2979,33.3458,33.274,33.3298,72116.0
2018-05-08 15:05:00,41.78,41.81,41.77,41.78,95201.0,33.3378,33.3617,33.3298,33.3378,95201.0
2018-05-08 15:10:00,41.78,41.8,41.75,41.77,141493.0,33.3378,33.3537,33.3138,33.3298,141493.0
2018-05-08 15:15:00,41.77,41.8,41.75,41.77,108121.0,33.3298,33.3537,33.3138,33.3298,108121.0
2018-05-08 15:20:00,41.78,41.79,41.77,41.77,81902.0,33.3378,33.3458,33.3298,33.3298,81902.0
2018-05-08 15:25:00,41.77,41.78,41.75,41.76,91270.0,33.3298,33.3378,33.3138,33.3218,91270.0
2018-05-08 15:30:00,41.76,41.81,41.75,41.79,117191.0,33.3218,33.3617,33.3138,33.3458,117191.0
2018-05-08 15:35:00,41.8,41.83,41.79,41.83,107368.0,33.3537,33.3777,33.3458,33.3777,107368.0
2018-05-08 15:40:00,41.83,41.84,41.79,41.79,152805.0,33.3777,33.3857,33.3458,33.3458,152805.0
2018-05-08 15:45:00,41.79,41.79,41.75,41.77,167005.0,33.3458,33.3458,33.3138,33.3298,167005.0
2018-05-08 15:50:00,41.77,41.85,41.75,41.77,475370.0,33.3298,33.3936,33.3138,33.3298,475370.0
2018-05-08 15:55:00,41.76,41.82,41.75,41.82,480912.0,33.3218,33.3697,33.3138,33.3697,480912.0
2018-05-09 09:30:00,41.97,41.99,41.88,41.92,335357.0,33.4894,33.5054,33.4176,33.4495,335357.0
2018-05-09 09:35:00,41.93,41.96,41.9,41.92,130982.0,33.4575,33.4814,33.4335,33.4495,130982.0
2018-05-09 09:40:00,41.92,42.1,41.91,42.09,135145.0,33.4495,33.5931,33.4415,33.5851,135145.0
2018-05-09 09:45:00,42.09,42.23,42.04,42.2,244737.0,33.5851,33.6969,33.5453,33.6729,244737.0
2018-05-09 09:50:00,42.2,42.21,42.1,42.14,93012.0,33.6729,33.6809,33.5931,33.625,93012.0
2018-05-09 09:55:00,42.14,42.16,42.09,42.11,95751.0,33.625,33.641,33.5851,33.6011,95751.0
2018-05-09 10:00:00,42.11,42.12,42.04,42.08,78004.0,33.6011,33.6091,33.5453,33.5772,78004.0
2018-05-09 10:05:00,42.09,42.09,41.99,42.0,103540.0,33.5851,33.5851,33.5054,33.5133,103540.0
2018-05-09 10:10:00,42.01,42.01,41.96,41.98,57782.0,33.5213,33.5213,33.4814,33.4974,57782.0
2018-05-09 10:15:00,41.98,41.99,41.88,41.88,120365.0,33.4974,33.5054,33.4176,33.4176,120365.0
2018-05-09 10:20:00,41.88,41.89,41.81,41.82,95504.0,33.4176,33.4256,33.3617,33.3697,95504.0
2018-05-09 10:25:00,41.82,41.89,41.79,41.89,86408.0,33.3697,33.4256,33.3458,33.4256,86408.0
2018-05-09 10:30:00,41.89,41.9,41.82,41.9,134489.0,33.4256,33.4335,33.3697,33.4335,134489.0
2018-05-09 10:35:00,41.9,41.9,41.84,41.84,61970.0,33.4335,33.4335,33.3857,33.3857,61970.0
2018-05-09 10:40:00,41.84,41.87,41.81,41.82,83115.0,33.3857,33.4096,33.3617,33.3697,83115.0
2018-05-09 10:45:00,41.82,41.85,41.81,41.85,76791.0,33.3697,33.3936,33.3617,33.3936,76791.0
2018-05-09 10:50:00,41.84,41.85,41.82,41.83,63186.0,33.3857,33.3936,33.3697,33.3777,63186.0
2018-05-09 10:55:00,41.83,41.85,41.81,41.82,57735.0,33.3777,33.3936,33.3617,33.3697,57735.0
2018-05-09 11:00:00,41.82,41.83,41.76,41.76,75327.0,33.3697,33.3777,33.3218,33.3218,75327.0
2018-05-09 11:05:00,41.77,41.79,41.76,41.79,48434.0,33.3298,33.3458,33.3218,33.3458,48434.0
2018-05-09 11:10:00,41.79,41.8,41.75,41.76,86808.0,33.3458,33.3537,33.3138,33.3218,86808.0
2018-05-09 11:15:00,41.75,41.8,41.75,41.77,82211.0,33.3138,33.3537,33.3138,33.3298,82211.0
2018-05-09 11:20:00,41.78,41.8,41.76,41.8,80113.0,33.3378,33.3537,33.3218,33.3537,80113.0
2018-05-09 11:25:00,41.8,41.82,41.79,41.8,85652.0,33.3537,33.3697,33.3458,33.3537,85652.0
2018-05-09 11:30:00,41.8,41.85,41.8,41.84,74846.0,33.3537,33.3936,33.3537,33.3857,74846.0
2018-05-09 11:35:00,41.84,41.84,41.8,41.8,75858.0,33.3857,33.3857,33.3537,33.3537,75858.0
2018-05-09 11:40:00,41.8,41.82,41.79,41.79,61076.0,33.3537,33.3697,33.3458,33.3458,61076.0
2018-05-09 11:45:00,41.79,41.79,41.75,41.75,68108.0,33.3458,33.3458,33.3138,33.3138,68108.0
2018-05-09 11:50:00,41.76,41.8,41.75,41.79,65469.0,33.3218,33.3537,33.3138,33.3458,65469.0
2018-05-09 11:55:00,41.8,41.8,41.76,41.76,92527.0,33.3537,33.3537,33.3218,33.3218,92527.0
2018-05-09 12:00:00,41.76,41.77,41.71,41.74,100029.0,33.3218,33.3298,33.2819,33.3059,100029.0
2018-05-09 12:05:00,41.73,41.76,41.72,41.73,57938.0,33.2979,33.3218,33.2899,33.2979,57938.0
2018-05-09 12:10:00,41.73,41.76,41.73,41.76,84435.0,33.2979,33.3218,33.2979,33.3218,84435.0
2018-05-09 12:15:00,41.75,41.79,41.75,41.76,56586.0,33.3138,33.3458,33.3138,33.3218,56586.0
2018-05-09 12:20:00,41.75,41.81,41.75,41.79,65721.0,33.3138,33.3617,33.3138,33.3458,65721.0
2018-05-09 12:25:00,41.8,41.84,41.79,41.84,65209.0,33.3537,33.3857,33.3458,33.3857,65209.0
2018-05-09 12:30:00,41.84,41.87,41.82,41.82,108875.0,33.3857,33.4096,33.3697,33.3697,108875.0
2018-05-09 12:35:00,41.82,41.82,41.77,41.77,73668.0,33.3697,33.3697,33.3298,33.3298,73668.0
2018-05-09 12:40:00,41.78,41.82,41.76,41.82,80202.0,33.3378,33.3697,33.3218,33.3697,80202.0
2018-05-09 12:45:00,41.82,41.89,41.81,41.88,106629.0,33.3697,33.4256,33.3617,33.4176,106629.0
2018-05-09 12:50:00,41.88,41.88,41.85,41.87,96770.0,33.4176,33.4176,33.3936,33.4096,96770.0
2018-05-09 12:55:00,41.87,41.91,41.86,41.91,61005.0,33.4096,33.4415,33.4016,33.4415,61005.0
2018-05-09 13:00:00,41.9,41.93,41.89,41.89,105897.0,33.4335,33.4575,33.4256,33.4256,105897.0
2018-05-09 13:05:00,41.89,41.91,41.88,41.91,41118.0,33.4256,33.4415,33.4176,33.4415,41118.0
2018-05-09 13:10:00,41.91,41.93,41.89,41.89,99199.0,33.4415,33.4575,33.4256,33.4256,99199.0
2018-05-09 13:15:00,41.9,41.92,41.89,41.91,88727.0,33.4335,33.4495,33.4256,33.4415,88727.0
2018-05-09 13:20:00,41.92,41.93,41.88,41.9,60108.0,33.4495,33.4575,33.4176,33.4335,60108.0
2018-05-09 13:25:00,41.9,41.92,41.87,41.91,82871.0,33.4335,33.4495,33.4096,33.4415,82871.0
2018-05-09 13:30:00,41.91,41.94,41.9,41.93,50350.0,33.4415,33.4655,33.4335,33.4575,50350.0
2018-05-09 13:35:00,41.93,41.94,41.89,41.9,40843.0,33.4575,33.4655,33.4256,33.4335,40843.0
2018-05-09 13:40:00,41.9,41.92,41.9,41.91,40729.0,33.4335,33.4495,33.4335,33.4415,40729.0
2018-05-09 13:45:00,41.91,41.94,41.91,41.94,35342.0,33.4415,33.4655,33.4415,33.4655,35342.0
2018-05-09 13:50:00,41.93,41.94,41.9,41.94,58645.0,33.4575,33.4655,33.4335,33.4655,58645.0
2018-05-09 13:55:00,41.94,41.94,41.88,41.92,78780.0,33.4655,33.4655,33.4176,33.4495,78780.0
2018-05-09 14:00:00,41.91,41.92,41.88,41.89,60326.0,33.4415,33.4495,33.4176,33.4256,60326.0
2018-05-09 14:05:00,41.89,41.91,41.87,41.88,78869.0,33.4256,33.4415,33.4096,33.4176,78869.0
2018-05-09 14:10:00,41.88,41.91,41.87,41.87,80364.0,33.4176,33.4415,33.4096,33.4096,80364.0
2018-05-09 14:15:00,41.87,41.9,41.87,41.88,115825.0,33.4096,33.4335,33.4096,33.4176,115825.0
2018-05-09 14:20:00,41.88,41.88,41.82,41.84,72680.0,33.4176,33.4176,33.3697,33.3857,72680.0
2018-05-09 14:25:00,41.84,41.84,41.8,41.84,64409.0,33.3857,33.3857,33.3537,33.3857,64409.0
2018-05-09 14:30:00,41.84,41.85,41.82,41.84,88694.0,33.3857,33.3936,33.3697,33.3857,88694.0
2018-05-09 14:35:00,41.84,41.85,41.82,41.83,85645.0,33.3857,33.3936,33.3697,33.3777,85645.0
2018-05-09 14:40:00,41.82,41.83,41.82,41.83,43160.0,33.3697,33.3777,33.3697,33.3777,43160.0
2018-05-09 14:45:00,41.82,41.83,41.78,41.79,201770.0,33.3697,33.3777,33.3378,33.3458,201770.0
2018-05-09 14:50:00,41.79,41.81,41.75,41.76,125737.0,33.3458,33.3617,33.3138,33.3218,125737.0
2018-05-09 14:55:00,41.76,41.78,41.75,41.78,101429.0,33.3218,33.3378,33.3138,33.3378,101429.0
2018-05-09 15:00:00,41.77,41.79,41.75,41.79,87958.0,33.3298,33.3458,33.3138,33.3458,87958.0
2018-05-09 15:05:00,41.79,41.82,41.78,41.79,231810.0,33.3458,33.3697,33.3378,33.3458,231810.0
2018-05-09 15:10:00,41.78,41.81,41.78,41.78,68040.0,33.3378,33.3617,33.3378,33.3378,68040.0
2018-05-09 15:15:00,41.79,41.79,41.75,41.77,69666.0,33.3458,33.3458,33.3138,33.3298,69666.0
2018-05-09 15:20:00,41.77,41.78,41.75,41.75,55613.0,33.3298,33.3378,33.3138,33.3138,55613.0
2018-05-09 15:25:00,41.76,41.77,41.75,41.76,75692.0,33.3218,33.3298,33.3138,33.3218,75692.0
2018-05-09 15:30:00,41.76,41.77,41.7,41.72,112321.0,33.3218,33.3298,33.274,33.2899,112321.0
2018-05-09 15:35:00,41.72,41.73,41.68,41.68,110164.0,33.2899,33.2979,33.258,33.258,110164.0
2018-05-09 15:40:00,41.68,41.71,41.67,41.71,118462.0,33.258,33.2819,33.25,33.2819,118462.0
2018-05-09 15:45:00,41.71,41.82,41.7,41.82,194172.0,33.2819,33.3697,33.274,33.3697,194172.0
2018-05-09 15:50:00,41.81,41.82,41.73,41.74,271299.0,33.3617,33.3697,33.2979,33.3059,271299.0
2018-05-09 15:55:00,41.75,41.78,41.72,41.78,565000.0,33.3138,33.3378,33.2899,33.3378,565000.0
2018-05-10 09:30:00,41.99,42.05,41.95,42.02,330129.0,33.5054,33.5532,33.4734,33.5293,330129.0
2018-05-10 09:35:00,42.02,42.05,41.94,42.01,132754.0,33.5293,33.5532,33.4655,33.5213,132754.0
2018-05-10 09:40:00,42.0,42.1,42.0,42.08,152327.0,33.5133,33.5931,33.5133,33.5772,152327.0
2018-05-10 09:45:00,42.08,42.1,42.05,42.09,138511.0,33.5772,33.5931,33.5532,33.5851,138511.0
2018-05-10 09:50:00,42.09,42.19,42.09,42.19,123421.0,33.5851,33.6649,33.5851,33.6649,123421.0
2018-05-10 09:55:00,42.19,42.21,42.16,42.18,153820.0,33.6649,33.6809,33.641,33.657,153820.0
2018-05-10 10:00:00,42.18,42.24,42.17,42.22,142307.0,33.657,33.7048,33.649,33.6889,142307.0
2018-05-10 10:05:00,42.21,42.22,42.14,42.15,107233.0,33.6809,33.6889,33.625,33.633,107233.0
2018-05-10 10:10:00,42.14,42.15,42.1,42.12,63185.0,33.625,33.633,33.5931,33.6091,63185.0
2018-05-10 10:15:00,42.13,42.13,42.03,42.05,63200.0,33.6171,33.6171,33.5373,33.5532,63200.0
2018-05-10 10:20:00,42.04,42.11,42.03,42.09,35127.0,33.5453,33.6011,33.5373,33.5851,35127.0
2018-05-10 10:25:00,42.08,42.14,42.08,42.11,40652.0,33.5772,33.625,33.5772,33.6011,40652.0
2018-05-10 10:30:00,42.1,42.12,42.07,42.07,44572.0,33.5931,33.6091,33.5692,33.5692,44572.0
2018-05-10 10:35:00,42.07,42.1,42.05,42.08,83084.0,33.5692,33.5931,33.5532,33.5772,83084.0
2018-05-10 10:40:00,42.08,42.08,42.05,42.05,43573.0,33.5772,33.5772,33.5532,33.5532,43573.0
2018-05-10 10:45:00,42.05,42.06,42.04,42.04,40438.0,33.5532,33.5612,33.5453,33.5453,40438.0
2018-05-10 10:50:00,42.04,42.11,42.04,42.1,164104.0,33.5453,33.6011,33.5453,33.5931,164104.0
2018-05-10 10:55:00,42.11,42.14,42.1,42.12,161659.0,33.6011,33.625,33.5931,33.6091,161659.0
2018-05-10 11:00:00,42.12,42.19,42.11,42.15,63167.0,33.6091,33.6649,33.6011,33.633,63167.0
2018-05-10 11:05:00,42.15,42.16,42.13,42.14,48172.0,33.633,33.641,33.6171,33.625,48172.0
2018-05-10 11:10:00,42.13,42.15,42.1,42.11,311100.0,33.6171,33.633,33.5931,33.6011,311100.0
2018-05-10 11:15:00,42.11,42.16,42.1,42.16,74435.0,33.6011,33.641,33.5931,33.641,74435.0
2018-05-10 11:20:00,42.16,42.17,42.15,42.15,32940.0,33.641,33.649,33.633,33.633,32940.0
2018-05-10 11:25:00,42.15,42.16,42.09,42.09,54439.0,33.633,33.641,33.5851,33.5851,54439.0
2018-05-10 11:30:00,42.1,42.13,42.08,42.09,60245.0,33.5931,33.6171,33.5772,33.5851,60245.0
2018-05-10 11:35:00,42.09,42.12,42.08,42.08,32325.0,33.5851,33.6091,33.5772,33.5772,32325.0
2018-05-10 11:40:00,42.08,42.1,42.08,42.1,31196.0,33.5772,33.5931,33.5772,33.5931,31196.0
2018-05-10 11:45:00,42.1,42.13,42.09,42.12,54565.0,33.5931,33.6171,33.5851,33.6091,54565.0
2018-05-10 11:50:00,42.12,42.14,42.11,42.13,41729.0,33.6091,33.625,33.6011,33.6171,41729.0
2018-05-10 11:55:00,42.14,42.16,42.13,42.16,45020.0,33.625,33.641,33.6171,33.641,45020.0
2018-05-10 12:00:00,42.16,42.19,42.14,42.18,61257.0,33.641,33.6649,33.625,33.657,61257.0
2018-05-10 12:05:00,42.18,42.2,42.17,42.2,58422.0,33.657,33.6729,33.649,33.6729,58422.0
2018-05-10 12:10:00,42.2,42.22,42.19,42.21,59132.0,33.6729,33.6889,33.6649,33.6809,59132.0
2018-05-10 12:15:00,42.2,42.22,42.19,42.21,39700.0,33.6729,33.6889,33.6649,33.6809,39700.0
2018-05-10 12:20:00,42.22,42.24,42.2,42.23,67378.0,33.6889,33.7048,33.6729,33.6969,67378.0
2018-05-10 12:25:00,42.22,42.36,42.22,42.34,193578.0,33.6889,33.8006,33.6889,33.7846,193578.0
2018-05-10 12:30:00,42.34,42.35,42.31,42.33,57441.0,33.7846,33.7926,33.7607,33.7767,57441.0
2018-05-10 12:35:00,42.32,42.36,42.31,42.31,77346.0,33.7687,33.8006,33.7607,33.7607,77346.0
2018-05-10 12:40:00,42.31,42.32,42.28,42.28,31329.0,33.7607,33.7687,33.7368,33.7368,31329.0
2018-05-10 12:45:00,42.28,42.31,42.28,42.29,24914.0,33.7368,33.7607,33.7368,33.7447,24914.0
2018-05-10 12:50:00,42.29,42.3,42.28,42.29,63151.0,33.7447,33.7527,33.7368,33.7447,63151.0
2018-05-10 12:55:00,42.29,42.3,42.25,42.25,30162.0,33.7447,33.7527,33.7128,33.7128,30162.0
2018-05-10 13:00:00,42.26,42.28,42.25,42.25,51717.0,33.7208,33.7368,33.7128,33.7128,51717.0
2018-05-10 13:05:00,42.25,42.28,42.24,42.27,43533.0,33.7128,33.7368,33.7048,33.7288,43533.0
2018-05-10 13:10:00,42.27,42.28,42.24,42.26,42293.0,33.7288,33.7368,33.7048,33.7208,42293.0
2018-05-10 13:15:00,42.25,42.28,42.24,42.27,25577.0,33.7128,33.7368,33.7048,33.7288,25577.0
2018-05-10 13:20:00,42.28,42.3,42.26,42.28,61144.0,33.7368,33.7527,33.7208,33.7368,61144.0
2018-05-10 13:25:00,42.27,42.29,42.26,42.26,52250.0,33.7288,33.7447,33.7208,33.7208,52250.0
2018-05-10 13:30:00,42.26,42.28,42.24,42.26,42277.0,33.7208,33.7368,33.7048,33.7208,42277.0
2018-05-10 13:35:00,42.26,42.28,42.23,42.24,88438.0,33.7208,33.7368,33.6969,33.7048,88438.0
2018-05-10 13:40:00,42.25,42.25,42.21,42.24,44247.0,33.7128,33.7128,33.6809,33.7048,44247.0
2018-05-10 13:45:00,42.24,42.24,42.22,42.23,33830.0,33.7048,33.7048,33.6889,33.6969,33830.0
2018-05-10 13:50:00,42.22,42.24,42.21,42.22,41576.0,33.6889,33.7048,33.6809,33.6889,41576.0
2018-05-10 13:55:00,42.22,42.24,42.21,42.24,50472.0,33.6889,33.7048,33.6809,33.7048,50472.0
2018-05-10 14:00:00,42.25,42.25,42.21,42.23,64210.0,33.7128,33.7128,33.6809,33.6969,64210.0
2018-05-10 14:05:00,42.22,42.25,42.21,42.25,52218.0,33.6889,33.7128,33.6809,33.7128,52218.0
2018-05-10 14:10:00,42.25,42.27,42.24,42.27,47805.0,33.7128,33.7288,33.7048,33.7288,47805.0
2018-05-10 14:15:00,42.27,42.28,42.24,42.27,62873.0,33.7288,33.7368,33.7048,33.7288,62873.0
2018-05-10 14:20:00,42.27,42.27,42.22,42.23,35530.0,33.7288,33.7288,33.6889,33.6969,35530.0
2018-05-10 14:25:00,42.23,42.23,42.2,42.22,69947.0,33.6969,33.6969,33.6729,33.6889,69947.0
2018-05-10 14:30:00,42.22,42.23,42.16,42.17,151383.0,33.6889,33.6969,33.641,33.649,151383.0
2018-05-10 14:35:00,42.17,42.2,42.15,42.16,84659.0,33.649,33.6729,33.633,33.641,84659.0
2018-05-10 14:40:00,42.15,42.17,42.13,42.16,82175.0,33.633,33.649,33.6171,33.641,82175.0
2018-05-10 14:45:00,42.16,42.19,42.15,42.18,88602.0,33.641,33.6649,33.633,33.657,88602.0
2018-05-10 14:50:00,42.18,42.21,42.17,42.18,65963.0,33.657,33.6809,33.649,33.657,65963.0
2018-05-10 14:55:00,42.17,42.18,42.15,42.17,50430.0,33.649,33.657,33.633,33.649,50430.0
2018-05-10 15:00:00,42.18,42.2,42.15,42.16,86468.0,33.657,33.6729,33.633,33.641,86468.0
2018-05-10 15:05:00,42.16,42.16,42.13,42.15,60969.0,33.641,33.641,33.6171,33.633,60969.0
2018-05-10 15:10:00,42.15,42.16,42.14,42.14,56349.0,33.633,33.641,33.625,33.625,56349.0
2018-05-10 15:15:00,42.15,42.15,42.1,42.11,100992.0,33.633,33.633,33.5931,33.6011,100992.0
2018-05-10 15:20:00,42.11,42.11,42.08,42.09,84647.0,33.6011,33.6011,33.5772,33.5851,84647.0
2018-05-10 15:25:00,42.1,42.14,42.09,42.14,97109.0,33.5931,33.625,33.5851,33.625,97109.0
2018-05-10 15:30:00,42.13,42.13,42.09,42.11,84159.0,33.6171,33.6171,33.5851,33.6011,84159.0
2018-05-10 15:35:00,42.11,42.12,42.1,42.1,59434.0,33.6011,33.6091,33.5931,33.5931,59434.0
2018-05-10 15:40:00,42.1,42.15,42.1,42.14,88506.0,33.5931,33.633,33.5931,33.625,88506.0
2018-05-10 15:45:00,42.14,42.15,42.11,42.12,165548.0,33.625,33.633,33.6011,33.6091,165548.0
2018-05-10 15:50:00,42.13,42.17,42.12,42.12,151392.0,33.6171,33.649,33.6091,33.6091,151392.0
2018-05-10 15:55:00,42.11,42.18,42.1,42.17,418425.0,33.6011,33.657,33.5931,33.649,418425.0
2018-05-11 09:30:00,42.24,42.4,42.22,42.37,303706.0,33.7048,33.8325,33.6889,33.8086,303706.0
2018-05-11 09:35:00,42.37,42.37,42.3,42.34,107980.0,33.8086,33.8086,33.7527,33.7846,107980.0
2018-05-11 09:40:00,42.35,42.42,42.29,42.4,111676.0,33.7926,33.8485,33.7447,33.8325,111676.0
2018-05-11 09:45:00,42.41,42.47,42.37,42.38,112598.0,33.8405,33.8884,33.8086,33.8165,112598.0
2018-05-11 09:50:00,42.38,42.42,42.36,42.38,63012.0,33.8165,33.8485,33.8006,33.8165,63012.0
2018-05-11 09:55:00,42.39,42.42,42.36,42.42,68234.0,33.8245,33.8485,33.8006,33.8485,68234.0
2018-05-11 10:00:00,42.42,42.44,42.3,42.31,88567.0,33.8485,33.8644,33.7527,33.7607,88567.0
2018-05-11 10:05:00,42.31,42.32,42.21,42.25,102932.0,33.7607,33.7687,33.6809,33.7128,102932.0
2018-05-11 10:10:00,42.24,42.27,42.21,42.23,70322.0,33.7048,33.7288,33.6809,33.6969,70322.0
2018-05-11 10:15:00,42.23,42.23,42.14,42.15,71851.0,33.6969,33.6969,33.625,33.633,71851.0
2018-05-11 10:20:00,42.15,42.22,42.14,42.21,59279.0,33.633,33.6889,33.625,33.6809,59279.0
2018-05-11 10:25:00,42.21,42.22,42.18,42.19,81047.0,33.6809,33.6889,33.657,33.6649,81047.0
2018-05-11 10:30:00,42.2,42.22,42.16,42.21,61011.0,33.6729,33.6889,33.641,33.6809,61011.0
2018-05-11 10:35:00,42.2,42.25,42.19,42.23,85526.0,33.6729,33.7128,33.6649,33.6969,85526.0
2018-05-11 10:40:00,42.23,42.25,42.22,42.23,85838.0,33.6969,33.7128,33.6889,33.6969,85838.0
2018-05-11 10:45:00,42.23,42.25,42.18,42.18,80309.0,33.6969,33.7128,33.657,33.657,80309.0
2018-05-11 10:50:00,42.18,42.2,42.16,42.18,50760.0,33.657,33.6729,33.641,33.657,50760.0
2018-05-11 10:55:00,42.18,42.22,42.18,42.22,54110.0,33.657,33.6889,33.657,33.6889,54110.0
2018-05-11 11:00:00,42.22,42.22,42.21,42.22,17350.0,33.6889,33.6889,33.6809,33.6889,17350.0
2018-05-11 11:05:00,42.21,42.23,42.16,42.16,89113.0,33.6809,33.6969,33.641,33.641,89113.0
2018-05-11 11:10:00,42.16,42.19,42.16,42.19,48592.0,33.641,33.6649,33.641,33.6649,48592.0
2018-05-11 11:15:00,42.18,42.19,42.15,42.15,41180.0,33.657,33.6649,33.633,33.633,41180.0
2018-05-11 11:20:00,42.16,42.17,42.15,42.16,32906.0,33.641,33.649,33.633,33.641,32906.0
2018-05-11 11:25:00,42.16,42.19,42.15,42.16,77844.0,33.641,33.6649,33.633,33.641,77844.0
2018-05-11 11:30:00,42.16,42.18,42.15,42.16,42353.0,33.641,33.657,33.633,33.641,42353.0
2018-05-11 11:35:00,42.16,42.18,42.15,42.18,59788.0,33.641,33.657,33.633,33.657,59788.0
2018-05-11 11:40:00,42.17,42.2,42.16,42.2,48516.0,33.649,33.6729,33.641,33.6729,48516.0
2018-05-11 11:45:00,42.19,42.21,42.15,42.16,59422.0,33.6649,33.6809,33.633,33.641,59422.0
2018-05-11 11:50:00,42.16,42.17,42.15,42.17,47823.0,33.641,33.649,33.633,33.649,47823.0
2018-05-11 11:55:00,42.17,42.17,42.15,42.17,31114.0,33.649,33.649,33.633,33.649,31114.0
2018-05-11 12:00:00,42.16,42.19,42.14,42.16,61615.0,33.641,33.6649,33.625,33.641,61615.0
2018-05-11 12:05:00,42.16,42.18,42.14,42.15,40743.0,33.641,33.657,33.625,33.633,40743.0
2018-05-11 12:10:00,42.14,42.15,42.11,42.12,53692.0,33.625,33.633,33.6011,33.6091,53692.0
2018-05-11 12:15:00,42.12,42.14,42.1,42.12,38080.0,33.6091,33.625,33.5931,33.6091,38080.0
2018-05-11 12:20:00,42.12,42.13,42.1,42.11,45193.0,33.6091,33.6171,33.5931,33.6011,45193.0
2018-05-11 12:25:00,42.11,42.13,42.1,42.1,61204.0,33.6011,33.6171,33.5931,33.5931,61204.0
2018-05-11 12:30:00,42.11,42.15,42.1,42.13,36406.0,33.6011,33.633,33.5931,33.6171,36406.0
2018-05-11 12:35:00,42.14,42.15,42.13,42.15,38074.0,33.625,33.633,33.6171,33.633,38074.0
2018-05-11 12:40:00,42.15,42.15,42.11,42.12,38591.0,33.633,33.633,33.6011,33.6091,38591.0
2018-05-11 12:45:00,42.12,42.16,42.11,42.16,47183.0,33.6091,33.641,33.6011,33.641,47183.0
2018-05-11 12:50:00,42.16,42.19,42.15,42.16,50227.0,33.641,33.6649,33.633,33.641,50227.0
2018-05-11 12:55:00,42.17,42.17,42.13,42.14,57174.0,33.649,33.649,33.6171,33.625,57174.0
2018-05-11 13:00:00,42.14,42.15,42.13,42.14,31272.0,33.625,33.633,33.6171,33.625,31272.0
2018-05-11 13:05:00,42.13,42.14,42.11,42.12,25450.0,33.6171,33.625,33.6011,33.6091,25450.0
2018-05-11 13:10:00,42.12,42.14,42.11,42.12,40756.0,33.6091,33.625,33.6011,33.6091,40756.0
2018-05-11 13:15:00,42.12,42.13,42.11,42.11,13490.0,33.6091,33.6171,33.6011,33.6011,13490.0
2018-05-11 13:20:00,42.12,42.14,42.11,42.13,25231.0,33.6091,33.625,33.6011,33.6171,25231.0
2018-05-11 13:25:00,42.13,42.14,42.11,42.11,22746.0,33.6171,33.625,33.6011,33.6011,22746.0
2018-05-11 13:30:00,42.11,42.12,42.08,42.09,47116.0,33.6011,33.6091,33.5772,33.5851,47116.0
2018-05-11 13:35:00,42.1,42.11,42.08,42.09,18622.0,33.5931,33.6011,33.5772,33.5851,18622.0
2018-05-11 13:40:00,42.08,42.09,42.06,42.06,26349.0,33.5772,33.5851,33.5612,33.5612,26349.0
2018-05-11 13:45:00,42.06,42.12,42.06,42.11,77312.0,33.5612,33.6091,33.5612,33.6011,77312.0
2018-05-11 13:50:00,42.11,42.13,42.09,42.12,29005.0,33.6011,33.6171,33.5851,33.6091,29005.0
2018-05-11 13:55:00,42.11,42.12,42.09,42.1,24561.0,33.6011,33.6091,33.5851,33.5931,24561.0
2018-05-11 14:00:00,42.11,42.12,42.09,42.11,35540.0,33.6011,33.6091,33.5851,33.6011,35540.0
2018-05-11 14:05:00,42.12,42.13,42.08,42.09,70569.0,33.6091,33.6171,33.5772,33.5851,70569.0
2018-05-11 14:10:00,42.09,42.1,42.04,42.06,54859.0,33.5851,33.5931,33.5453,33.5612,54859.0
2018-05-11 14:15:00,42.05,42.1,42.05,42.09,59190.0,33.5532,33.5931,33.5532,33.5851,59190.0
2018-05-11 14:20:00,42.08,42.12,42.08,42.12,65637.0,33.5772,33.6091,33.5772,33.6091,65637.0
2018-05-11 14:25:00,42.11,42.12,42.09,42.11,49981.0,33.6011,33.6091,33.5851,33.6011,49981.0
2018-05-11 14:30:00,42.11,42.12,42.1,42.12,31190.0,33.6011,33.6091,33.5931,33.6091,31190.0
2018-05-11 14:35:00,42.12,42.13,42.09,42.1,59493.0,33.6091,33.6171,33.5851,33.5931,59493.0
2018-05-11 14:40:00,42.1,42.12,42.08,42.08,44996.0,33.5931,33.6091,33.5772,33.5772,44996.0
2018-05-11 14:45:00,42.08,42.12,42.08,42.1,47816.0,33.5772,33.6091,33.5772,33.5931,47816.0
2018-05-11 14:50:00,42.1,42.11,42.08,42.09,37462.0,33.5931,33.6011,33.5772,33.5851,37462.0
2018-05-11 14:55:00,42.09,42.13,42.08,42.12,47655.0,33.5851,33.6171,33.5772,33.6091,47655.0
2018-05-11 15:00:00,42.12,42.12,42.09,42.11,38637.0,33.6091,33.6091,33.5851,33.6011,38637.0
2018-05-11 15:05:00,42.12,42.13,42.09,42.12,53812.0,33.6091,33.6171,33.5851,33.6091,53812.0
2018-05-11 15:10:00,42.12,42.13,42.11,42.12,18503.0,33.6091,33.6171,33.6011,33.6091,18503.0
2018-05-11 15:15:00,42.12,42.12,42.09,42.11,46614.0,33.6091,33.6091,33.5851,33.6011,46614.0
2018-05-11 15:20:00,42.11,42.12,42.09,42.11,58661.0,33.6011,33.6091,33.5851,33.6011,58661.0
2018-05-11 15:25:00,42.11,42.11,42.09,42.11,45670.0,33.6011,33.6011,33.5851,33.6011,45670.0
2018-05-11 15:30:00,42.11,42.13,42.09,42.12,56574.0,33.6011,33.6171,33.5851,33.6091,56574.0
2018-05-11 15:35:00,42.11,42.15,42.11,42.14,67775.0,33.6011,33.633,33.6011,33.625,67775.0
2018-05-11 15:40:00,42.14,42.15,42.1,42.12,96177.0,33.625,33.633,33.5931,33.6091,96177.0
2018-05-11 15:45:00,42.12,42.12,42.07,42.09,141219.0,33.6091,33.6091,33.5692,33.5851,141219.0
2018-05-11 15:50:00,42.1,42.11,42.08,42.08,107283.0,33.5931,33.6011,33.5772,33.5772,107283.0
2018-05-11 15:55:00,42.08,42.15,42.07,42.15,356025.0,33.5772,33.633,33.5692,33.633,356025.0
2018-05-14 09:30:00,42.25,42.32,42.18,42.3,253516.0,33.7128,33.7687,33.657,33.7527,253516.0
2018-05-14 09:35:00,42.28,42.3,42.2,42.23,77016.0,33.7368,33.7527,33.6729,33.6969,77016.0
2018-05-14 09:40:00,42.23,42.25,42.18,42.21,64118.0,33.6969,33.7128,33.657,33.6809,64118.0
2018-05-14 09:45:00,42.21,42.24,42.19,42.2,48505.0,33.6809,33.7048,33.6649,33.6729,48505.0
2018-05-14 09:50:00,42.2,42.26,42.18,42.23,60673.0,33.6729,33.7208,33.657,33.6969,60673.0
2018-05-14 09:55:00,42.23,42.26,42.2,42.25,92929.0,33.6969,33.7208,33.6729,33.7128,92929.0
2018-05-14 10:00:00,42.26,42.28,42.21,42.23,84137.0,33.7208,33.7368,33.6809,33.6969,84137.0
2018-05-14 10:05:00,42.23,42.25,42.18,42.18,78453.0,33.6969,33.7128,33.657,33.657,78453.0
2018-05-14 10:10:00,42.18,42.26,42.18,42.25,75730.0,33.657,33.7208,33.657,33.7128,75730.0
2018-05-14 10:15:00,42.25,42.26,42.19,42.21,45843.0,33.7128,33.7208,33.6649,33.6809,45843.0
2018-05-14 10:20:00,42.21,42.23,42.18,42.18,45203.0,33.6809,33.6969,33.657,33.657,45203.0
2018-05-14 10:25:00,42.18,42.19,42.15,42.18,60276.0,33.657,33.6649,33.633,33.657,60276.0
2018-05-14 10:30:00,42.18,42.23,42.17,42.23,53573.0,33.657,33.6969,33.649,33.6969,53573.0
2018-05-14 10:35:00,42.23,42.24,42.21,42.23,71644.0,33.6969,33.7048,33.6809,33.6969,71644.0
2018-05-14 10:40:00,42.23,42.23,42.2,42.21,28471.0,33.6969,33.6969,33.6729,33.6809,28471.0
2018-05-14 10:45:00,42.2,42.22,42.2,42.21,87917.0,33.6729,33.6889,33.6729,33.6809,87917.0
2018-05-14 10:50:00,42.2,42.21,42.18,42.19,53616.0,33.6729,33.6809,33.657,33.6649,53616.0
2018-05-14 10:55:00,42.19,42.21,42.15,42.16,62492.0,33.6649,33.6809,33.633,33.641,62492.0
2018-05-14 11:00:00,42.15,42.16,42.12,42.13,114216.0,33.633,33.641,33.6091,33.6171,114216.0
2018-05-14 11:05:00,42.13,42.14,42.12,42.14,49306.0,33.6171,33.625,33.6091,33.625,49306.0
2018-05-14 11:10:00,42.14,42.14,42.11,42.12,75259.0,33.625,33.625,33.6011,33.6091,75259.0
2018-05-14 11:15:00,42.11,42.12,42.07,42.08,68216.0,33.6011,33.6091,33.5692,33.5772,68216.0
2018-05-14 11:20:00,42.08,42.08,42.02,42.03,92884.0,33.5772,33.5772,33.5293,33.5373,92884.0
2018-05-14 11:25:00,42.03,42.06,42.03,42.04,45993.0,33.5373,33.5612,33.5373,33.5453,45993.0
2018-05-14 11:30:00,42.04,42.07,42.03,42.07,45322.0,33.5453,33.5692,33.5373,33.5692,45322.0
2018-05-14 11:35:00,42.06,42.07,42.05,42.05,21577.0,33.5612,33.5692,33.5532,33.5532,21577.0
2018-05-14 11:40:00,42.05,42.07,42.04,42.05,50579.0,33.5532,33.5692,33.5453,33.5532,50579.0
2018-05-14 11:45:00,42.05,42.06,42.03,42.05,46964.0,33.5532,33.5612,33.5373,33.5532,46964.0
2018-05-14 11:50:00,42.05,42.1,42.05,42.09,101911.0,33.5532,33.5931,33.5532,33.5851,101911.0
2018-05-14 11:55:00,42.09,42.11,42.08,42.11,34368.0,33.5851,33.6011,33.5772,33.6011,34368.0
2018-05-14 12:00:00,42.11,42.14,42.08,42.09,107285.0,33.6011,33.625,33.5772,33.5851,107285.0
2018-05-14 12:05:00,42.09,42.1,42.07,42.09,68679.0,33.5851,33.5931,33.5692,33.5851,68679.0
2018-05-14 12:10:00,42.09,42.09,42.05,42.06,65482.0,33.5851,33.5851,33.5532,33.5612,65482.0
2018-05-14 12:15:00,42.05,42.07,42.05,42.06,29361.0,33.5532,33.5692,33.5532,33.5612,29361.0
2018-05-14 12:20:00,42.07,42.07,42.04,42.05,33992.0,33.5692,33.5692,33.5453,33.5532,33992.0
2018-05-14 12:25:00,42.06,42.08,42.05,42.07,40036.0,33.5612,33.5772,33.5532,33.5692,40036.0
2018-05-14 12:30:00,42.07,42.1,42.06,42.07,37303.0,33.5692,33.5931,33.5612,33.5692,37303.0
2018-05-14 12:35:00,42.07,42.08,42.06,42.08,37204.0,33.5692,33.5772,33.5612,33.5772,37204.0
2018-05-14 12:40:00,42.07,42.09,42.06,42.06,46082.0,33.5692,33.5851,33.5612,33.5612,46082.0
2018-05-14 12:45:00,42.07,42.1,42.06,42.07,60256.0,33.5692,33.5931,33.5612,33.5692,60256.0
2018-05-14 12:50:00,42.07,42.07,42.04,42.04,43009.0,33.5692,33.5692,33.5453,33.5453,43009.0
2018-05-14 12:55:00,42.04,42.05,42.04,42.05,26118.0,33.5453,33.5532,33.5453,33.5532,26118.0
2018-05-14 13:00:00,42.04,42.05,42.02,42.03,67743.0,33.5453,33.5532,33.5293,33.5373,67743.0
2018-05-14 13:05:00,42.04,42.05,42.03,42.03,43948.0,33.5453,33.5532,33.5373,33.5373,43948.0
2018-05-14 13:10:00,42.03,42.05,42.02,42.02,71625.0,33.5373,33.5532,33.5293,33.5293,71625.0
2018-05-14 13:15:00,42.02,42.05,42.02,42.02,58753.0,33.5293,33.5532,33.5293,33.5293,58753.0
2018-05-14 13:20:00,42.02,42.03,42.0,42.01,95856.0,33.5293,33.5373,33.5133,33.5213,95856.0
2018-05-14 13:25:00,42.01,42.02,42.0,42.02,40343.0,33.5213,33.5293,33.5133,33.5293,40343.0
2018-05-14 13:30:00,42.02,42.05,41.97,42.04,184660.0,33.5293,33.5532,33.4894,33.5453,184660.0
2018-05-14 13:35:00,42.03,42.05,42.02,42.03,113436.0,33.5373,33.5532,33.5293,33.5373,113436.0
2018-05-14 13:40:00,42.03,42.05,42.02,42.02,61324.0,33.5373,33.5532,33.5293,33.5293,61324.0
2018-05-14 13:45:00,42.03,42.04,42.0,42.01,31083.0,33.5373,33.5453,33.5133,33.5213,31083.0
2018-05-14 13:50:00,42.01,42.02,42.0,42.02,26670.0,33.5213,33.5293,33.5133,33.5293,26670.0
2018-05-14 13:55:00,42.01,42.02,41.99,42.01,91577.0,33.5213,33.5293,33.5054,33.5213,91577.0
2018-05-14 14:00:00,42.01,42.01,41.99,41.99,50684.0,33.5213,33.5213,33.5054,33.5054,50684.0
2018-05-14 14:05:00,41.99,42.0,41.96,42.0,91178.0,33.5054,33.5133,33.4814,33.5133,91178.0
2018-05-14 14:10:00,42.0,42.01,41.98,42.01,56378.0,33.5133,33.5213,33.4974,33.5213,56378.0
2018-05-14 14:15:00,42.01,42.01,41.97,41.97,54013.0,33.5213,33.5213,33.4894,33.4894,54013.0
2018-05-14 14:20:00,41.97,41.99,41.97,41.98,36811.0,33.4894,33.5054,33.4894,33.4974,36811.0
2018-05-14 14:25:00,41.98,42.0,41.97,41.97,46460.0,33.4974,33.5133,33.4894,33.4894,46460.0
2018-05-14 14:30:00,41.98,42.03,41.97,42.02,65793.0,33.4974,33.5373,33.4894,33.5293,65793.0
2018-05-14 14:35:00,42.01,42.03,42.0,42.02,57412.0,33.5213,33.5373,33.5133,33.5293,57412.0
2018-05-14 14:40:00,42.02,42.02,41.99,42.0,46395.0,33.5293,33.5293,33.5054,33.5133,46395.0
2018-05-14 14:45:00,42.0,42.03,41.99,42.0,77652.0,33.5133,33.5373,33.5054,33.5133,77652.0
2018-05-14 14:50:00,41.99,42.01,41.99,42.01,32875.0,33.5054,33.5213,33.5054,33.5213,32875.0
2018-05-14 14:55:00,42.01,42.03,42.0,42.02,63599.0,33.5213,33.5373,33.5133,33.5293,63599.0
2018-05-14 15:00:00,42.02,42.05,42.02,42.05,55932.0,33.5293,33.5532,33.5293,33.5532,55932.0
2018-05-14 15:05:00,42.05,42.06,42.03,42.05,58242.0,33.5532,33.5612,33.5373,33.5532,58242.0
2018-05-14 15:10:00,42.04,42.06,42.04,42.05,47519.0,33.5453,33.5612,33.5453,33.5532,47519.0
2018-05-14 15:15:00,42.05,42.06,42.01,42.03,107587.0,33.5532,33.5612,33.5213,33.5373,107587.0
2018-05-14 15:20:00,42.03,42.05,42.02,42.04,48294.0,33.5373,33.5532,33.5293,33.5453,48294.0
2018-05-14 15:25:00,42.04,42.05,42.03,42.03,82862.0,33.5453,33.5532,33.5373,33.5373,82862.0
2018-05-14 15:30:00,42.04,42.05,42.01,42.01,141211.0,33.5453,33.5532,33.5213,33.5213,141211.0
2018-05-14 15:35:00,42.01,42.02,41.95,41.95,144051.0,33.5213,33.5293,33.4734,33.4734,144051.0
2018-05-14 15:40:00,41.95,41.96,41.92,41.93,229627.0,33.4734,33.4814,33.4495,33.4575,229627.0
2018-05-14 15:45:00,41.92,41.94,41.9,41.92,265819.0,33.4495,33.4655,33.4335,33.4495,265819.0
2018-05-14 15:50:00,41.92,41.98,41.9,41.98,296716.0,33.4495,33.4974,33.4335,33.4974,296716.0
2018-05-14 15:55:00,41.98,42.07,41.96,42.04,860952.0,33.4974,33.5692,33.4814,33.5453,860952.0
2018-05-15 09:30:00,41.78,41.92,41.78,41.83,308921.0,33.3378,33.4495,33.3378,33.3777,308921.0
2018-05-15 09:35:00,41.83,41.85,41.67,41.73,220386.0,33.3777,33.3936,33.25,33.2979,220386.0
2018-05-15 09:40:00,41.73,41.75,41.66,41.66,161998.0,33.2979,33.3138,33.242,33.242,161998.0
2018-05-15 09:45:00,41.66,41.67,41.53,41.55,188663.0,33.242,33.25,33.1383,33.1543,188663.0
2018-05-15 09:50:00,41.55,41.58,41.47,41.48,456880.0,33.1543,33.1782,33.0904,33.0984,456880.0
2018-05-15 09:55:00,41.49,41.61,41.45,41.61,217015.0,33.1064,33.2021,33.0745,33.2021,217015.0
2018-05-15 10:00:00,41.62,41.72,41.57,41.71,155692.0,33.2101,33.2899,33.1702,33.2819,155692.0
2018-05-15 10:05:00,41.71,41.78,41.69,41.7,279981.0,33.2819,33.3378,33.266,33.274,279981.0
2018-05-15 10:10:00,41.69,41.73,41.66,41.71,122560.0,33.266,33.2979,33.242,33.2819,122560.0
2018-05-15 10:15:00,41.7,41.73,41.68,41.69,166114.0,33.274,33.2979,33.258,33.266,166114.0
2018-05-15 10:20:00,41.69,41.71,41.63,41.67,111989.0,33.266,33.2819,33.2181,33.25,111989.0
2018-05-15 10:25:00,41.67,41.7,41.65,41.65,83725.0,33.25,33.274,33.2341,33.2341,83725.0
2018-05-15 10:30:00,41.65,41.72,41.64,41.7,91262.0,33.2341,33.2899,33.2261,33.274,91262.0
2018-05-15 10:35:00,41.71,41.73,41.66,41.69,107496.0,33.2819,33.2979,33.242,33.266,107496.0
2018-05-15 10:40:00,41.7,41.7,41.63,41.69,110147.0,33.274,33.274,33.2181,33.266,110147.0
2018-05-15 10:45:00,41.69,41.72,41.67,41.72,145151.0,33.266,33.2899,33.25,33.2899,145151.0
2018-05-15 10:50:00,41.72,41.73,41.69,41.7,141802.0,33.2899,33.2979,33.266,33.274,141802.0
2018-05-15 10:55:00,41.7,41.74,41.68,41.73,129709.0,33.274,33.3059,33.258,33.2979,129709.0
2018-05-15 11:00:00,41.73,41.79,41.72,41.73,109748.0,33.2979,33.3458,33.2899,33.2979,109748.0
2018-05-15 11:05:00,41.73,41.74,41.66,41.72,84989.0,33.2979,33.3059,33.242,33.2899,84989.0
2018-05-15 11:10:00,41.71,41.75,41.71,41.74,91711.0,33.2819,33.3138,33.2819,33.3059,91711.0
2018-05-15 11:15:00,41.74,41.77,41.72,41.77,109030.0,33.3059,33.3298,33.2899,33.3298,109030.0
2018-05-15 11:20:00,41.77,41.78,41.74,41.77,108967.0,33.3298,33.3378,33.3059,33.3298,108967.0
2018-05-15 11:25:00,41.78,41.84,41.77,41.84,124538.0,33.3378,33.3857,33.3298,33.3857,124538.0
2018-05-15 11:30:00,41.84,41.85,41.8,41.8,91698.0,33.3857,33.3936,33.3537,33.3537,91698.0
2018-05-15 11:35:00,41.8,41.86,41.8,41.84,97378.0,33.3537,33.4016,33.3537,33.3857,97378.0
2018-05-15 11:40:00,41.83,41.84,41.76,41.77,69561.0,33.3777,33.3857,33.3218,33.3298,69561.0
2018-05-15 11:45:00,41.77,41.81,41.76,41.79,53197.0,33.3298,33.3617,33.3218,33.3458,53197.0
2018-05-15 11:50:00,41.79,41.79,41.74,41.75,98119.0,33.3458,33.3458,33.3059,33.3138,98119.0
2018-05-15 11:55:00,41.75,41.76,41.73,41.76,156881.0,33.3138,33.3218,33.2979,33.3218,156881.0
2018-05-15 12:00:00,41.75,41.76,41.73,41.74,99930.0,33.3138,33.3218,33.2979,33.3059,99930.0
2018-05-15 12:05:00,41.75,41.77,41.73,41.77,96059.0,33.3138,33.3298,33.2979,33.3298,96059.0
2018-05-15 12:10:00,41.76,41.76,41.7,41.72,122949.0,33.3218,33.3218,33.274,33.2899,122949.0
2018-05-15 12:15:00,41.72,41.82,41.72,41.79,268211.0,33.2899,33.3697,33.2899,33.3458,268211.0
2018-05-15 12:20:00,41.8,41.81,41.76,41.78,79614.0,33.3537,33.3617,33.3218,33.3378,79614.0
2018-05-15 12:25:00,41.78,41.79,41.72,41.72,114009.0,33.3378,33.3458,33.2899,33.2899,114009.0
2018-05-15 12:30:00,41.73,41.78,41.72,41.77,146017.0,33.2979,33.3378,33.2899,33.3298,146017.0
2018-05-15 12:35:00,41.77,41.78,41.75,41.77,147485.0,33.3298,33.3378,33.3138,33.3298,147485.0
2018-05-15 12:40:00,41.77,41.79,41.76,41.77,113062.0,33.3298,33.3458,33.3218,33.3298,113062.0
2018-05-15 12:45:00,41.77,41.79,41.77,41.77,142290.0,33.3298,33.3458,33.3298,33.3298,142290.0
2018-05-15 12:50:00,41.77,41.79,41.76,41.79,103464.0,33.3298,33.3458,33.3218,33.3458,103464.0
2018-05-15 12:55:00,41.79,41.8,41.76,41.78,88294.0,33.3458,33.3537,33.3218,33.3378,88294.0
2018-05-15 13:00:00,41.77,41.79,41.73,41.74,67107.0,33.3298,33.3458,33.2979,33.3059,67107.0
2018-05-15 13:05:00,41.75,41.75,41.72,41.73,28556.0,33.3138,33.3138,33.2899,33.2979,28556.0
2018-05-15 13:10:00,41.73,41.75,41.71,41.74,29342.0,33.2979,33.3138,33.2819,33.3059,29342.0
2018-05-15 13:15:00,41.74,41.75,41.72,41.73,71874.0,33.3059,33.3138,33.2899,33.2979,71874.0
2018-05-15 13:20:00,41.73,41.75,41.7,41.72,77607.0,33.2979,33.3138,33.274,33.2899,77607.0
2018-05-15 13:25:00,41.72,41.73,41.68,41.69,53457.0,33.2899,33.2979,33.258,33.266,53457.0
2018-05-15 13:30:00,41.69,41.69,41.63,41.64,139047.0,33.266,33.266,33.2181,33.2261,139047.0
2018-05-15 13:35:00,41.63,41.68,41.6,41.68,194632.0,33.2181,33.258,33.1942,33.258,194632.0
2018-05-15 13:40:00,41.68,41.73,41.67,41.72,126895.0,33.258,33.2979,33.25,33.2899,126895.0
2018-05-15 13:45:00,41.72,41.72,41.69,41.71,171808.0,33.2899,33.2899,33.266,33.2819,171808.0
2018-05-15 13:50:00,41.71,41.71,41.68,41.69,35026.0,33.2819,33.2819,33.258,33.266,35026.0
2018-05-15 13:55:00,41.69,41.69,41.63,41.64,66215.0,33.266,33.266,33.2181,33.2261,66215.0
2018-05-15 14:00:00,41.64,41.67,41.63,41.67,76403.0,33.2261,33.25,33.2181,33.25,76403.0
2018-05-15 14:05:00,41.67,41.68,41.65,41.67,35419.0,33.25,33.258,33.2341,33.25,35419.0
2018-05-15 14:10:00,41.67,41.7,41.66,41.68,63429.0,33.25,33.274,33.242,33.258,63429.0
2018-05-15 14:15:00,41.69,41.7,41.67,41.68,100784.0,33.266,33.274,33.25,33.258,100784.0
2018-05-15 14:20:00,41.68,41.71,41.67,41.69,90764.0,33.258,33.2819,33.25,33.266,90764.0
2018-05-15 14:25:00,41.69,41.74,41.65,41.69,157302.0,33.266,33.3059,33.2341,33.266,157302.0
2018-05-15 14:30:00,41.7,41.76,41.68,41.74,137413.0,33.274,33.3218,33.258,33.3059,137413.0
2018-05-15 14:35:00,41.75,41.77,41.71,41.74,74133.0,33.3138,33.3298,33.2819,33.3059,74133.0
2018-05-15 14:40:00,41.74,41.76,41.73,41.73,41222.0,33.3059,33.3218,33.2979,33.2979,41222.0
2018-05-15 14:45:00,41.73,41.74,41.65,41.66,122987.0,33.2979,33.3059,33.2341,33.242,122987.0
2018-05-15 14:50:00,41.67,41.7,41.66,41.69,85302.0,33.25,33.274,33.242,33.266,85302.0
2018-05-15 14:55:00,41.7,41.7,41.65,41.66,53874.0,33.274,33.274,33.2341,33.242,53874.0
2018-05-15 15:00:00,41.67,41.69,41.65,41.66,63456.0,33.25,33.266,33.2341,33.242,63456.0
2018-05-15 15:05:00,41.67,41.67,41.62,41.62,141797.0,33.25,33.25,33.2101,33.2101,141797.0
2018-05-15 15:10:00,41.62,41.63,41.6,41.62,104653.0,33.2101,33.2181,33.1942,33.2101,104653.0
2018-05-15 15:15:00,41.61,41.64,41.6,41.61,93336.0,33.2021,33.2261,33.1942,33.2021,93336.0
2018-05-15 15:20:00,41.62,41.64,41.6,41.6,95451.0,33.2101,33.2261,33.1942,33.1942,95451.0
2018-05-15 15:25:00,41.61,41.62,41.59,41.59,117588.0,33.2021,33.2101,33.1862,33.1862,117588.0
2018-05-15 15:30:00,41.59,41.62,41.57,41.6,207105.0,33.1862,33.2101,33.1702,33.1942,207105.0
2018-05-15 15:35:00,41.59,41.61,41.58,41.58,126354.0,33.1862,33.2021,33.1782,33.1782,126354.0
2018-05-15 15:40:00,41.58,41.59,41.55,41.56,130592.0,33.1782,33.1862,33.1543,33.1622,130592.0
2018-05-15 15:45:00,41.57,41.57,41.53,41.55,284294.0,33.1702,33.1702,33.1383,33.1543,284294.0
2018-05-15 15:50:00,41.55,41.62,41.54,41.61,424462.0,33.1543,33.2101,33.1463,33.2021,424462.0
2018-05-15 15:55:00,41.61,41.73,41.58,41.71,1015592.0,33.2021,33.2979,33.1782,33.2819,1015592.0
2018-05-16 09:30:00,41.74,41.83,41.62,41.63,291842.0,33.3059,33.3777,33.2101,33.2181,291842.0
2018-05-16 09:35:00,41.62,41.8,41.61,41.76,139622.0,33.2101,33.3537,33.2021,33.3218,139622.0
2018-05-16 09:40:00,41.76,41.84,41.75,41.8,96372.0,33.3218,33.3857,33.3138,33.3537,96372.0
2018-05-16 09:45:00,41.8,41.91,41.78,41.89,103297.0,33.3537,33.4415,33.3378,33.4256,103297.0
2018-05-16 09:50:00,41.88,41.94,41.84,41.91,81863.0,33.4176,33.4655,33.3857,33.4415,81863.0
2018-05-16 09:55:00,41.91,41.92,41.85,41.85,124157.0,33.4415,33.4495,33.3936,33.3936,124157.0
2018-05-16 10:00:00,41.85,41.87,41.8,41.82,79875.0,33.3936,33.4096,33.3537,33.3697,79875.0
2018-05-16 10:05:00,41.82,41.82,41.72,41.75,75082.0,33.3697,33.3697,33.2899,33.3138,75082.0
2018-05-16 10:10:00,41.75,41.75,41.71,41.71,115510.0,33.3138,33.3138,33.2819,33.2819,115510.0
2018-05-16 10:15:00,41.72,41.74,41.69,41.71,78467.0,33.2899,33.3059,33.266,33.2819,78467.0
2018-05-16 10:20:00,41.7,41.73,41.69,41.72,82769.0,33.274,33.2979,33.266,33.2899,82769.0
2018-05-16 10:25:00,41.72,41.73,41.69,41.71,62884.0,33.2899,33.2979,33.266,33.2819,62884.0
2018-05-16 10:30:00,41.7,41.71,41.63,41.65,76917.0,33.274,33.2819,33.2181,33.2341,76917.0
2018-05-16 10:35:00,41.66,41.68,41.65,41.66,83394.0,33.242,33.258,33.2341,33.242,83394.0
2018-05-16 10:40:00,41.67,41.68,41.64,41.64,83464.0,33.25,33.258,33.2261,33.2261,83464.0
2018-05-16 10:45:00,41.64,41.69,41.63,41.68,51482.0,33.2261,33.266,33.2181,33.258,51482.0
2018-05-16 10:50:00,41.69,41.7,41.66,41.67,85175.0,33.266,33.274,33.242,33.25,85175.0
2018-05-16 10:55:00,41.68,41.68,41.62,41.65,65668.0,33.258,33.258,33.2101,33.2341,65668.0
2018-05-16 11:00:00,41.65,41.68,41.63,41.66,92379.0,33.2341,33.258,33.2181,33.242,92379.0
2018-05-16 11:05:00,41.66,41.7,41.65,41.7,68214.0,33.242,33.274,33.2341,33.274,68214.0
2018-05-16 11:10:00,41.69,41.73,41.68,41.73,53947.0,33.266,33.2979,33.258,33.2979,53947.0
2018-05-16 11:15:00,41.72,41.78,41.72,41.76,132829.0,33.2899,33.3378,33.2899,33.3218,132829.0
2018-05-16 11:20:00,41.76,41.76,41.67,41.68,114592.0,33.3218,33.3218,33.25,33.258,114592.0
2018-05-16 11:25:00,41.67,41.68,41.64,41.67,64867.0,33.25,33.258,33.2261,33.25,64867.0
2018-05-16 11:30:00,41.66,41.69,41.64,41.67,42385.0,33.242,33.266,33.2261,33.25,42385.0
2018-05-16 11:35:00,41.66,41.67,41.62,41.62,64572.0,33.242,33.25,33.2101,33.2101,64572.0
2018-05-16 11:40:00,41.62,41.65,41.61,41.63,122588.0,33.2101,33.2341,33.2021,33.2181,122588.0
2018-05-16 11:45:00,41.63,41.67,41.62,41.65,138388.0,33.2181,33.25,33.2101,33.2341,138388.0
2018-05-16 11:50:00,41.65,41.67,41.64,41.66,67291.0,33.2341,33.25,33.2261,33.242,67291.0
2018-05-16 11:55:00,41.67,41.68,41.64,41.65,68655.0,33.25,33.258,33.2261,33.2341,68655.0
2018-05-16 12:00:00,41.66,41.73,41.65,41.71,84046.0,33.242,33.2979,33.2341,33.2819,84046.0
2018-05-16 12:05:00,41.71,41.75,41.69,41.72,87009.0,33.2819,33.3138,33.266,33.2899,87009.0
2018-05-16 12:10:00,41.72,41.74,41.7,41.72,56874.0,33.2899,33.3059,33.274,33.2899,56874.0
2018-05-16 12:15:00,41.72,41.73,41.7,41.71,40099.0,33.2899,33.2979,33.274,33.2819,40099.0
2018-05-16 12:20:00,41.72,41.74,41.7,41.73,36810.0,33.2899,33.3059,33.274,33.2979,36810.0
2018-05-16 12:25:00,41.73,41.75,41.71,41.73,47127.0,33.2979,33.3138,33.2819,33.2979,47127.0
2018-05-16 12:30:00,41.74,41.8,41.73,41.77,50672.0,33.3059,33.3537,33.2979,33.3298,50672.0
2018-05-16 12:35:00,41.76,41.77,41.75,41.76,23785.0,33.3218,33.3298,33.3138,33.3218,23785.0
2018-05-16 12:40:00,41.76,41.77,41.75,41.75,22077.0,33.3218,33.3298,33.3138,33.3138,22077.0
2018-05-16 12:45:00,41.75,41.76,41.69,41.72,141736.0,33.3138,33.3218,33.266,33.2899,141736.0
2018-05-16 12:50:00,41.72,41.74,41.69,41.71,93472.0,33.2899,33.3059,33.266,33.2819,93472.0
2018-05-16 12:55:00,41.7,41.71,41.64,41.65,149118.0,33.274,33.2819,33.2261,33.2341,149118.0
2018-05-16 13:00:00,41.65,41.7,41.65,41.68,56587.0,33.2341,33.274,33.2341,33.258,56587.0
2018-05-16 13:05:00,41.67,41.68,41.64,41.67,81243.0,33.25,33.258,33.2261,33.25,81243.0
2018-05-16 13:10:00,41.67,41.68,41.64,41.68,86208.0,33.25,33.258,33.2261,33.258,86208.0
2018-05-16 13:15:00,41.68,41.68,41.64,41.66,92615.0,33.258,33.258,33.2261,33.242,92615.0
2018-05-16 13:20:00,41.65,41.67,41.63,41.64,35753.0,33.2341,33.25,33.2181,33.2261,35753.0
2018-05-16 13:25:00,41.65,41.68,41.64,41.65,33947.0,33.2341,33.258,33.2261,33.2341,33947.0
2018-05-16 13:30:00,41.66,41.67,41.64,41.64,47869.0,33.242,33.25,33.2261,33.2261,47869.0
2018-05-16 13:35:00,41.65,41.65,41.63,41.64,36524.0,33.2341,33.2341,33.2181,33.2261,36524.0
2018-05-16 13:40:00,41.65,41.67,41.62,41.62,62271.0,33.2341,33.25,33.2101,33.2101,62271.0
2018-05-16 13:45:00,41.62,41.64,41.62,41.64,45077.0,33.2101,33.2261,33.2101,33.2261,45077.0
2018-05-16 13:50:00,41.63,41.65,41.62,41.64,43844.0,33.2181,33.2341,33.2101,33.2261,43844.0
2018-05-16 13:55:00,41.64,41.65,41.62,41.64,66870.0,33.2261,33.2341,33.2101,33.2261,66870.0
2018-05-16 14:00:00,41.64,41.65,41.63,41.65,39821.0,33.2261,33.2341,33.2181,33.2341,39821.0
2018-05-16 14:05:00,41.64,41.67,41.64,41.65,72656.0,33.2261,33.25,33.2261,33.2341,72656.0
2018-05-16 14:10:00,41.65,41.66,41.63,41.65,162951.0,33.2341,33.242,33.2181,33.2341,162951.0
2018-05-16 14:15:00,41.65,41.66,41.63,41.64,106663.0,33.2341,33.242,33.2181,33.2261,106663.0
2018-05-16 14:20:00,41.63,41.64,41.61,41.63,67308.0,33.2181,33.2261,33.2021,33.2181,67308.0
2018-05-16 14:25:00,41.64,41.66,41.63,41.65,41120.0,33.2261,33.242,33.2181,33.2341,41120.0
2018-05-16 14:30:00,41.64,41.66,41.64,41.65,67253.0,33.2261,33.242,33.2261,33.2341,67253.0
2018-05-16 14:35:00,41.64,41.66,41.64,41.65,71712.0,33.2261,33.242,33.2261,33.2341,71712.0
2018-05-16 14:40:00,41.65,41.66,41.64,41.66,169195.0,33.2341,33.242,33.2261,33.242,169195.0
2018-05-16 14:45:00,41.65,41.69,41.64,41.65,175218.0,33.2341,33.266,33.2261,33.2341,175218.0
2018-05-16 14:50:00,41.65,41.66,41.64,41.65,63357.0,33.2341,33.242,33.2261,33.2341,63357.0
2018-05-16 14:55:00,41.65,41.67,41.64,41.65,139453.0,33.2341,33.25,33.2261,33.2341,139453.0
2018-05-16 15:00:00,41.65,41.66,41.59,41.62,98392.0,33.2341,33.242,33.1862,33.2101,98392.0
2018-05-16 15:05:00,41.62,41.62,41.59,41.59,79118.0,33.2101,33.2101,33.1862,33.1862,79118.0
2018-05-16 15:10:00,41.59,41.6,41.58,41.59,274515.0,33.1862,33.1942,33.1782,33.1862,274515.0
2018-05-16 15:15:00,41.59,41.62,41.59,41.61,65335.0,33.1862,33.2101,33.1862,33.2021,65335.0
2018-05-16 15:20:00,41.61,41.63,41.6,41.62,62270.0,33.2021,33.2181,33.1942,33.2101,62270.0
2018-05-16 15:25:00,41.61,41.62,41.61,41.62,47055.0,33.2021,33.2101,33.2021,33.2101,47055.0
2018-05-16 15:30:00,41.62,41.62,41.57,41.61,110870.0,33.2101,33.2101,33.1702,33.2021,110870.0
2018-05-16 15:35:00,41.6,41.61,41.56,41.61,164683.0,33.1942,33.2021,33.1622,33.2021,164683.0
2018-05-16 15:40:00,41.6,41.61,41.57,41.58,102174.0,33.1942,33.2021,33.1702,33.1782,102174.0
2018-05-16 15:45:00,41.58,41.59,41.55,41.56,216488.0,33.1782,33.1862,33.1543,33.1622,216488.0
2018-05-16 15:50:00,41.56,41.59,41.55,41.56,292948.0,33.1622,33.1862,33.1543,33.1622,292948.0
2018-05-16 15:55:00,41.57,41.59,41.54,41.56,788703.0,33.1702,33.1862,33.1463,33.1622,788703.0
2018-05-17 09:30:00,42.01,42.06,41.87,41.95,708512.0,33.5213,33.5612,33.4096,33.4734,708512.0
2018-05-17 09:35:00,41.95,42.04,41.91,41.91,274161.0,33.4734,33.5453,33.4415,33.4415,274161.0
2018-05-17 09:40:00,41.91,42.02,41.91,42.01,304479.0,33.4415,33.5293,33.4415,33.5213,304479.0
2018-05-17 09:45:00,42.0,42.09,41.99,42.08,249226.0,33.5133,33.5851,33.5054,33.5772,249226.0
2018-05-17 09:50:00,42.08,42.13,42.07,42.12,196903.0,33.5772,33.6171,33.5692,33.6091,196903.0
2018-05-17 09:55:00,42.12,42.2,42.1,42.19,203134.0,33.6091,33.6729,33.5931,33.6649,203134.0
2018-05-17 10:00:00,42.2,42.2,42.12,42.2,169367.0,33.6729,33.6729,33.6091,33.6729,169367.0
2018-05-17 10:05:00,42.2,42.2,42.15,42.18,152498.0,33.6729,33.6729,33.633,33.657,152498.0
2018-05-17 10:10:00,42.18,42.25,42.18,42.23,186561.0,33.657,33.7128,33.657,33.6969,186561.0
2018-05-17 10:15:00,42.23,42.24,42.15,42.22,141071.0,33.6969,33.7048,33.633,33.6889,141071.0
2018-05-17 10:20:00,42.21,42.3,42.2,42.29,235840.0,33.6809,33.7527,33.6729,33.7447,235840.0
2018-05-17 10:25:00,42.28,42.32,42.22,42.23,150962.0,33.7368,33.7687,33.6889,33.6969,150962.0
2018-05-17 10:30:00,42.22,42.29,42.22,42.25,132403.0,33.6889,33.7447,33.6889,33.7128,132403.0
2018-05-17 10:35:00,42.25,42.28,42.21,42.25,117605.0,33.7128,33.7368,33.6809,33.7128,117605.0
2018-05-17 10:40:00,42.24,42.25,42.17,42.18,281215.0,33.7048,33.7128,33.649,33.657,281215.0
2018-05-17 10:45:00,42.19,42.21,42.16,42.19,137424.0,33.6649,33.6809,33.641,33.6649,137424.0
2018-05-17 10:50:00,42.19,42.23,42.18,42.23,108943.0,33.6649,33.6969,33.657,33.6969,108943.0
2018-05-17 10:55:00,42.22,42.25,42.2,42.23,111241.0,33.6889,33.7128,33.6729,33.6969,111241.0
2018-05-17 11:00:00,42.23,42.24,42.15,42.15,117781.0,33.6969,33.7048,33.633,33.633,117781.0
2018-05-17 11:05:00,42.16,42.18,42.14,42.18,157051.0,33.641,33.657,33.625,33.657,157051.0
2018-05-17 11:10:00,42.17,42.19,42.16,42.17,106466.0,33.649,33.6649,33.641,33.649,106466.0
2018-05-17 11:15:00,42.18,42.19,42.16,42.17,80519.0,33.657,33.6649,33.641,33.649,80519.0
2018-05-17 11:20:00,42.17,42.17,42.11,42.15,154105.0,33.649,33.649,33.6011,33.633,154105.0
2018-05-17 11:25:00,42.15,42.17,42.13,42.15,203246.0,33.633,33.649,33.6171,33.633,203246.0
2018-05-17 11:30:00,42.16,42.16,42.1,42.11,118334.0,33.641,33.641,33.5931,33.6011,118334.0
2018-05-17 11:35:00,42.11,42.13,42.1,42.11,58385.0,33.6011,33.6171,33.5931,33.6011,58385.0
2018-05-17 11:40:00,42.12,42.14,42.1,42.14,44828.0,33.6091,33.625,33.5931,33.625,44828.0
2018-05-17 11:45:00,42.14,42.15,42.13,42.14,97173.0,33.625,33.633,33.6171,33.625,97173.0
2018-05-17 11:50:00,42.14,42.15,42.1,42.12,62905.0,33.625,33.633,33.5931,33.6091,62905.0
2018-05-17 11:55:00,42.12,42.15,42.11,42.11,74139.0,33.6091,33.633,33.6011,33.6011,74139.0
2018-05-17 12:00:00,42.12,42.16,42.11,42.14,101807.0,33.6091,33.641,33.6011,33.625,101807.0
2018-05-17 12:05:00,42.15,42.2,42.14,42.2,119989.0,33.633,33.6729,33.625,33.6729,119989.0
2018-05-17 12:10:00,42.2,42.22,42.18,42.19,190797.0,33.6729,33.6889,33.657,33.6649,190797.0
2018-05-17 12:15:00,42.19,42.22,42.19,42.2,211920.0,33.6649,33.6889,33.6649,33.6729,211920.0
2018-05-17 12:20:00,42.2,42.21,42.18,42.19,101473.0,33.6729,33.6809,33.657,33.6649,101473.0
2018-05-17 12:25:00,42.19,42.19,42.15,42.16,151592.0,33.6649,33.6649,33.633,33.641,151592.0
2018-05-17 12:30:00,42.16,42.24,42.15,42.23,142443.0,33.641,33.7048,33.633,33.6969,142443.0
2018-05-17 12:35:00,42.23,42.26,42.22,42.24,208045.0,33.6969,33.7208,33.6889,33.7048,208045.0
2018-05-17 12:40:00,42.24,42.25,42.2,42.25,222246.0,33.7048,33.7128,33.6729,33.7128,222246.0
2018-05-17 12:45:00,42.25,42.27,42.24,42.27,96631.0,33.7128,33.7288,33.7048,33.7288,96631.0
2018-05-17 12:50:00,42.27,42.27,42.23,42.26,94550.0,33.7288,33.7288,33.6969,33.7208,94550.0
2018-05-17 12:55:00,42.26,42.29,42.25,42.27,59370.0,33.7208,33.7447,33.7128,33.7288,59370.0
2018-05-17 13:00:00,42.27,42.28,42.23,42.24,121523.0,33.7288,33.7368,33.6969,33.7048,121523.0
2018-05-17 13:05:00,42.23,42.25,42.22,42.24,81434.0,33.6969,33.7128,33.6889,33.7048,81434.0
2018-05-17 13:10:00,42.24,42.29,42.24,42.28,150681.0,33.7048,33.7447,33.7048,33.7368,150681.0
2018-05-17 13:15:00,42.27,42.28,42.24,42.24,97531.0,33.7288,33.7368,33.7048,33.7048,97531.0
2018-05-17 13:20:00,42.24,42.3,42.24,42.29,86657.0,33.7048,33.7527,33.7048,33.7447,86657.0
2018-05-17 13:25:00,42.29,42.31,42.26,42.28,94156.0,33.7447,33.7607,33.7208,33.7368,94156.0
2018-05-17 13:30:00,42.28,42.3,42.26,42.27,48198.0,33.7368,33.7527,33.7208,33.7288,48198.0
2018-05-17 13:35:00,42.28,42.3,42.27,42.29,57822.0,33.7368,33.7527,33.7288,33.7447,57822.0
2018-05-17 13:40:00,42.29,42.3,42.24,42.25,68840.0,33.7447,33.7527,33.7048,33.7128,68840.0
2018-05-17 13:45:00,42.24,42.27,42.24,42.25,65813.0,33.7048,33.7288,33.7048,33.7128,65813.0
2018-05-17 13:50:00,42.25,42.25,42.23,42.23,84316.0,33.7128,33.7128,33.6969,33.6969,84316.0
2018-05-17 13:55:00,42.23,42.26,42.21,42.25,238278.0,33.6969,33.7208,33.6809,33.7128,238278.0
2018-05-17 14:00:00,42.24,42.24,42.19,42.22,151065.0,33.7048,33.7048,33.6649,33.6889,151065.0
2018-05-17 14:05:00,42.23,42.23,42.18,42.2,86505.0,33.6969,33.6969,33.657,33.6729,86505.0
2018-05-17 14:10:00,42.21,42.22,42.2,42.22,40451.0,33.6809,33.6889,33.6729,33.6889,40451.0
2018-05-17 14:15:00,42.22,42.24,42.2,42.23,53215.0,33.6889,33.7048,33.6729,33.6969,53215.0
2018-05-17 14:20:00,42.24,42.25,42.2,42.21,48084.0,33.7048,33.7128,33.6729,33.6809,48084.0
2018-05-17 14:25:00,42.22,42.23,42.19,42.2,76552.0,33.6889,33.6969,33.6649,33.6729,76552.0
2018-05-17 14:30:00,42.2,42.2,42.18,42.19,86533.0,33.6729,33.6729,33.657,33.6649,86533.0
2018-05-17 14:35:00,42.2,42.21,42.16,42.16,80459.0,33.6729,33.6809,33.641,33.641,80459.0
2018-05-17 14:40:00,42.16,42.18,42.14,42.16,98684.0,33.641,33.657,33.625,33.641,98684.0
2018-05-17 14:45:00,42.16,42.19,42.15,42.17,71110.0,33.641,33.6649,33.633,33.649,71110.0
2018-05-17 14:50:00,42.16,42.18,42.16,42.18,57742.0,33.641,33.657,33.641,33.657,57742.0
2018-05-17 14:55:00,42.18,42.2,42.16,42.16,118563.0,33.657,33.6729,33.641,33.641,118563.0
2018-05-17 15:00:00,42.17,42.19,42.15,42.18,88467.0,33.649,33.6649,33.633,33.657,88467.0
2018-05-17 15:05:00,42.19,42.19,42.17,42.19,79573.0,33.6649,33.6649,33.649,33.6649,79573.0
2018-05-17 15:10:00,42.19,42.19,42.16,42.18,82324.0,33.6649,33.6649,33.641,33.657,82324.0
2018-05-17 15:15:00,42.18,42.18,42.13,42.16,177452.0,33.657,33.657,33.6171,33.641,177452.0
2018-05-17 15:20:00,42.16,42.19,42.16,42.18,120853.0,33.641,33.6649,33.641,33.657,120853.0
2018-05-17 15:25:00,42.18,42.18,42.16,42.16,101522.0,33.657,33.657,33.641,33.641,101522.0
2018-05-17 15:30:00,42.16,42.17,42.14,42.17,151947.0,33.641,33.649,33.625,33.649,151947.0
2018-05-17 15:35:00,42.17,42.19,42.13,42.16,278186.0,33.649,33.6649,33.6171,33.641,278186.0
2018-05-17 15:40:00,42.15,42.19,42.13,42.18,182392.0,33.633,33.6649,33.6171,33.657,182392.0
2018-05-17 15:45:00,42.18,42.25,42.17,42.25,235513.0,33.657,33.7128,33.649,33.7128,235513.0
2018-05-17 15:50:00,42.25,42.31,42.24,42.29,389622.0,33.7128,33.7607,33.7048,33.7447,389622.0
2018-05-17 15:55:00,42.3,42.35,42.29,42.3,1075294.0,33.7527,33.7926,33.7447,33.7527,1075294.0
2018-05-18 09:30:00,42.3,42.34,42.17,42.3,781431.0,33.7527,33.7846,33.649,33.7527,781431.0
2018-05-18 09:35:00,42.29,42.38,42.27,42.35,273606.0,33.7447,33.8165,33.7288,33.7926,273606.0
2018-05-18 09:40:00,42.36,42.37,42.23,42.26,180393.0,33.8006,33.8086,33.6969,33.7208,180393.0
2018-05-18 09:45:00,42.26,42.26,42.15,42.16,168772.0,33.7208,33.7208,33.633,33.641,168772.0
2018-05-18 09:50:00,42.16,42.17,42.09,42.17,138065.0,33.641,33.649,33.5851,33.649,138065.0
2018-05-18 09:55:00,42.17,42.2,42.13,42.2,94333.0,33.649,33.6729,33.6171,33.6729,94333.0
2018-05-18 10:00:00,42.19,42.2,42.12,42.16,113568.0,33.6649,33.6729,33.6091,33.641,113568.0
2018-05-18 10:05:00,42.17,42.2,42.15,42.16,117746.0,33.649,33.6729,33.633,33.641,117746.0
2018-05-18 10:10:00,42.15,42.19,42.13,42.14,149005.0,33.633,33.6649,33.6171,33.625,149005.0
2018-05-18 10:15:00,42.14,42.15,42.08,42.09,141138.0,33.625,33.633,33.5772,33.5851,141138.0
2018-05-18 10:20:00,42.09,42.15,42.09,42.14,262598.0,33.5851,33.633,33.5851,33.625,262598.0
2018-05-18 10:25:00,42.14,42.21,42.12,42.19,155619.0,33.625,33.6809,33.6091,33.6649,155619.0
2018-05-18 10:30:00,42.19,42.2,42.16,42.18,115115.0,33.6649,33.6729,33.641,33.657,115115.0
2018-05-18 10:35:00,42.18,42.19,42.14,42.15,206340.0,33.657,33.6649,33.625,33.633,206340.0
2018-05-18 10:40:00,42.15,42.16,42.13,42.13,85337.0,33.633,33.641,33.6171,33.6171,85337.0
2018-05-18 10:45:00,42.13,42.16,42.12,42.15,105286.0,33.6171,33.641,33.6091,33.633,105286.0
2018-05-18 10:50:00,42.15,42.16,42.13,42.15,65639.0,33.633,33.641,33.6171,33.633,65639.0
2018-05-18 10:55:00,42.16,42.23,42.14,42.23,359014.0,33.641,33.6969,33.625,33.6969,359014.0
2018-05-18 11:00:00,42.23,42.29,42.22,42.29,109376.0,33.6969,33.7447,33.6889,33.7447,109376.0
2018-05-18 11:05:00,42.28,42.29,42.24,42.25,66061.0,33.7368,33.7447,33.7048,33.7128,66061.0
2018-05-18 11:10:00,42.25,42.26,42.17,42.18,94139.0,33.7128,33.7208,33.649,33.657,94139.0
2018-05-18 11:15:00,42.18,42.19,42.16,42.19,46995.0,33.657,33.6649,33.641,33.6649,46995.0
2018-05-18 11:20:00,42.19,42.19,42.15,42.16,55289.0,33.6649,33.6649,33.633,33.641,55289.0
2018-05-18 11:25:00,42.16,42.19,42.15,42.17,82059.0,33.641,33.6649,33.633,33.649,82059.0
2018-05-18 11:30:00,42.17,42.17,42.12,42.13,65564.0,33.649,33.649,33.6091,33.6171,65564.0
2018-05-18 11:35:00,42.12,42.15,42.12,42.15,64416.0,33.6091,33.633,33.6091,33.633,64416.0
2018-05-18 11:40:00,42.14,42.2,42.13,42.2,63361.0,33.625,33.6729,33.6171,33.6729,63361.0
2018-05-18 11:45:00,42.2,42.22,42.19,42.2,84427.0,33.6729,33.6889,33.6649,33.6729,84427.0
2018-05-18 11:50:00,42.2,42.25,42.18,42.23,53504.0,33.6729,33.7128,33.657,33.6969,53504.0
2018-05-18 11:55:00,42.22,42.25,42.2,42.21,97033.0,33.6889,33.7128,33.6729,33.6809,97033.0
2018-05-18 12:00:00,42.21,42.21,42.18,42.2,45121.0,33.6809,33.6809,33.657,33.6729,45121.0
2018-05-18 12:05:00,42.19,42.24,42.19,42.21,92916.0,33.6649,33.7048,33.6649,33.6809,92916.0
2018-05-18 12:10:00,42.21,42.23,42.2,42.22,61455.0,33.6809,33.6969,33.6729,33.6889,61455.0
2018-05-18 12:15:00,42.22,42.25,42.21,42.23,56226.0,33.6889,33.7128,33.6809,33.6969,56226.0
2018-05-18 12:20:00,42.23,42.24,42.16,42.18,62451.0,33.6969,33.7048,33.641,33.657,62451.0
2018-05-18 12:25:00,42.17,42.19,42.15,42.18,60704.0,33.649,33.6649,33.633,33.657,60704.0
2018-05-18 12:30:00,42.19,42.19,42.16,42.19,42880.0,33.6649,33.6649,33.641,33.6649,42880.0
2018-05-18 12:35:00,42.18,42.2,42.17,42.18,54622.0,33.657,33.6729,33.649,33.657,54622.0
2018-05-18 12:40:00,42.18,42.18,42.17,42.18,35472.0,33.657,33.657,33.649,33.657,35472.0
2018-05-18 12:45:00,42.18,42.19,42.17,42.19,35688.0,33.657,33.6649,33.649,33.6649,35688.0
2018-05-18 12:50:00,42.19,42.21,42.17,42.17,73317.0,33.6649,33.6809,33.649,33.649,73317.0
2018-05-18 12:55:00,42.18,42.19,42.17,42.19,41610.0,33.657,33.6649,33.649,33.6649,41610.0
2018-05-18 13:00:00,42.19,42.19,42.16,42.18,63445.0,33.6649,33.6649,33.641,33.657,63445.0
2018-05-18 13:05:00,42.18,42.19,42.16,42.16,41101.0,33.657,33.6649,33.641,33.641,41101.0
2018-05-18 13:10:00,42.16,42.21,42.16,42.2,48684.0,33.641,33.6809,33.641,33.6729,48684.0
2018-05-18 13:15:00,42.21,42.22,42.19,42.21,47271.0,33.6809,33.6889,33.6649,33.6809,47271.0
2018-05-18 13:20:00,42.21,42.22,42.19,42.22,43184.0,33.6809,33.6889,33.6649,33.6889,43184.0
2018-05-18 13:25:00,42.22,42.22,42.19,42.19,47612.0,33.6889,33.6889,33.6649,33.6649,47612.0
2018-05-18 13:30:00,42.2,42.23,42.18,42.23,56255.0,33.6729,33.6969,33.657,33.6969,56255.0
2018-05-18 13:35:00,42.23,42.25,42.21,42.25,54919.0,33.6969,33.7128,33.6809,33.7128,54919.0
2018-05-18 13:40:00,42.24,42.28,42.23,42.27,53064.0,33.7048,33.7368,33.6969,33.7288,53064.0
2018-05-18 13:45:00,42.26,42.29,42.26,42.28,60553.0,33.7208,33.7447,33.7208,33.7368,60553.0
2018-05-18 13:50:00,42.27,42.28,42.24,42.24,45029.0,33.7288,33.7368,33.7048,33.7048,45029.0
2018-05-18 13:55:00,42.24,42.28,42.24,42.26,41148.0,33.7048,33.7368,33.7048,33.7208,41148.0
2018-05-18 14:00:00,42.26,42.26,42.23,42.25,41118.0,33.7208,33.7208,33.6969,33.7128,41118.0
2018-05-18 14:05:00,42.24,42.25,42.23,42.24,47572.0,33.7048,33.7128,33.6969,33.7048,47572.0
2018-05-18 14:10:00,42.24,42.28,42.23,42.28,48217.0,33.7048,33.7368,33.6969,33.7368,48217.0
2018-05-18 14:15:00,42.28,42.3,42.25,42.27,65593.0,33.7368,33.7527,33.7128,33.7288,65593.0
2018-05-18 14:20:00,42.27,42.28,42.26,42.27,56471.0,33.7288,33.7368,33.7208,33.7288,56471.0
2018-05-18 14:25:00,42.27,42.28,42.26,42.27,56741.0,33.7288,33.7368,33.7208,33.7288,56741.0
2018-05-18 14:30:00,42.27,42.28,42.26,42.27,60121.0,33.7288,33.7368,33.7208,33.7288,60121.0
2018-05-18 14:35:00,42.27,42.29,42.25,42.27,82590.0,33.7288,33.7447,33.7128,33.7288,82590.0
2018-05-18 14:40:00,42.27,42.28,42.26,42.27,43725.0,33.7288,33.7368,33.7208,33.7288,43725.0
2018-05-18 14:45:00,42.27,42.28,42.25,42.26,72860.0,33.7288,33.7368,33.7128,33.7208,72860.0
2018-05-18 14:50:00,42.26,42.28,42.25,42.27,48447.0,33.7208,33.7368,33.7128,33.7288,48447.0
2018-05-18 14:55:00,42.27,42.32,42.26,42.27,91072.0,33.7288,33.7687,33.7208,33.7288,91072.0
2018-05-18 15:00:00,42.28,42.29,42.23,42.23,72376.0,33.7368,33.7447,33.6969,33.6969,72376.0
2018-05-18 15:05:00,42.24,42.24,42.2,42.22,104545.0,33.7048,33.7048,33.6729,33.6889,104545.0
2018-05-18 15:10:00,42.22,42.22,42.17,42.2,192154.0,33.6889,33.6889,33.649,33.6729,192154.0
2018-05-18 15:15:00,42.19,42.21,42.18,42.19,66877.0,33.6649,33.6809,33.657,33.6649,66877.0
2018-05-18 15:20:00,42.19,42.23,42.18,42.21,97800.0,33.6649,33.6969,33.657,33.6809,97800.0
2018-05-18 15:25:00,42.21,42.22,42.19,42.22,87617.0,33.6809,33.6889,33.6649,33.6889,87617.0
2018-05-18 15:30:00,42.22,42.23,42.19,42.22,140907.0,33.6889,33.6969,33.6649,33.6889,140907.0
2018-05-18 15:35:00,42.22,42.26,42.21,42.22,125836.0,33.6889,33.7208,33.6809,33.6889,125836.0
2018-05-18 15:40:00,42.22,42.22,42.19,42.19,131908.0,33.6889,33.6889,33.6649,33.6649,131908.0
2018-05-18 15:45:00,42.2,42.2,42.17,42.2,167878.0,33.6729,33.6729,33.649,33.6729,167878.0
2018-05-18 15:50:00,42.19,42.21,42.17,42.19,297747.0,33.6649,33.6809,33.649,33.6649,297747.0
2018-05-18 15:55:00,42.18,42.21,42.17,42.18,550816.0,33.657,33.6809,33.649,33.657,550816.0
2018-05-21 09:30:00,42.31,42.39,42.28,42.31,360940.0,33.7607,33.8245,33.7368,33.7607,360940.0
2018-05-21 09:35:00,42.32,42.4,42.3,42.36,184507.0,33.7687,33.8325,33.7527,33.8006,184507.0
2018-05-21 09:40:00,42.37,42.37,42.27,42.34,120016.0,33.8086,33.8086,33.7288,33.7846,120016.0
2018-05-21 09:45:00,42.34,42.38,42.33,42.36,81064.0,33.7846,33.8165,33.7767,33.8006,81064.0
2018-05-21 09:50:00,42.36,42.39,42.33,42.37,136846.0,33.8006,33.8245,33.7767,33.8086,136846.0
2018-05-21 09:55:00,42.37,42.4,42.31,42.35,154348.0,33.8086,33.8325,33.7607,33.7926,154348.0
2018-05-21 10:00:00,42.36,42.38,42.33,42.37,130592.0,33.8006,33.8165,33.7767,33.8086,130592.0
2018-05-21 10:05:00,42.37,42.48,42.36,42.47,87268.0,33.8086,33.8963,33.8006,33.8884,87268.0
2018-05-21 10:10:00,42.47,42.51,42.44,42.44,100581.0,33.8884,33.9203,33.8644,33.8644,100581.0
2018-05-21 10:15:00,42.45,42.49,42.44,42.46,86323.0,33.8724,33.9043,33.8644,33.8804,86323.0
2018-05-21 10:20:00,42.46,42.5,42.46,42.48,134022.0,33.8804,33.9123,33.8804,33.8963,134022.0
2018-05-21 10:25:00,42.49,42.5,42.44,42.48,59540.0,33.9043,33.9123,33.8644,33.8963,59540.0
2018-05-21 10:30:00,42.48,42.5,42.46,42.46,66023.0,33.8963,33.9123,33.8804,33.8804,66023.0
2018-05-21 10:35:00,42.46,42.47,42.42,42.44,52985.0,33.8804,33.8884,33.8485,33.8644,52985.0
2018-05-21 10:40:00,42.44,42.47,42.43,42.45,80425.0,33.8644,33.8884,33.8564,33.8724,80425.0
2018-05-21 10:45:00,42.45,42.47,42.41,42.42,98067.0,33.8724,33.8884,33.8405,33.8485,98067.0
2018-05-21 10:50:00,42.42,42.43,42.4,42.42,80434.0,33.8485,33.8564,33.8325,33.8485,80434.0
2018-05-21 10:55:00,42.42,42.43,42.37,42.37,132422.0,33.8485,33.8564,33.8086,33.8086,132422.0
2018-05-21 11:00:00,42.37,42.42,42.37,42.41,48713.0,33.8086,33.8485,33.8086,33.8405,48713.0
2018-05-21 11:05:00,42.42,42.44,42.41,42.43,139245.0,33.8485,33.8644,33.8405,33.8564,139245.0
2018-05-21 11:10:00,42.42,42.46,42.42,42.46,66286.0,33.8485,33.8804,33.8485,33.8804,66286.0
2018-05-21 11:15:00,42.46,42.52,42.45,42.48,127072.0,33.8804,33.9283,33.8724,33.8963,127072.0
2018-05-21 11:20:00,42.48,42.5,42.43,42.44,124453.0,33.8963,33.9123,33.8564,33.8644,124453.0
2018-05-21 11:25:00,42.44,42.45,42.39,42.4,76855.0,33.8644,33.8724,33.8245,33.8325,76855.0
2018-05-21 11:30:00,42.39,42.42,42.37,42.39,70642.0,33.8245,33.8485,33.8086,33.8245,70642.0
2018-05-21 11:35:00,42.4,42.4,42.36,42.36,54161.0,33.8325,33.8325,33.8006,33.8006,54161.0
2018-05-21 11:40:00,42.36,42.37,42.33,42.33,49799.0,33.8006,33.8086,33.7767,33.7767,49799.0
2018-05-21 11:45:00,42.33,42.34,42.3,42.3,58350.0,33.7767,33.7846,33.7527,33.7527,58350.0
2018-05-21 11:50:00,42.3,42.34,42.3,42.33,45850.0,33.7527,33.7846,33.7527,33.7767,45850.0
2018-05-21 11:55:00,42.33,42.34,42.29,42.34,65534.0,33.7767,33.7846,33.7447,33.7846,65534.0
2018-05-21 12:00:00,42.34,42.39,42.33,42.39,55861.0,33.7846,33.8245,33.7767,33.8245,55861.0
2018-05-21 12:05:00,42.38,42.38,42.36,42.37,28138.0,33.8165,33.8165,33.8006,33.8086,28138.0
2018-05-21 12:10:00,42.38,42.43,42.37,42.41,67438.0,33.8165,33.8564,33.8086,33.8405,67438.0
2018-05-21 12:15:00,42.42,42.45,42.41,42.43,69963.0,33.8485,33.8724,33.8405,33.8564,69963.0
2018-05-21 12:20:00,42.43,42.44,42.4,42.44,41255.0,33.8564,33.8644,33.8325,33.8644,41255.0
2018-05-21 12:25:00,42.44,42.45,42.43,42.44,37038.0,33.8644,33.8724,33.8564,33.8644,37038.0
2018-05-21 12:30:00,42.45,42.49,42.44,42.48,75376.0,33.8724,33.9043,33.8644,33.8963,75376.0
2018-05-21 12:35:00,42.48,42.52,42.48,42.49,90840.0,33.8963,33.9283,33.8963,33.9043,90840.0
2018-05-21 12:40:00,42.5,42.5,42.47,42.48,43859.0,33.9123,33.9123,33.8884,33.8963,43859.0
2018-05-21 12:45:00,42.48,42.48,42.44,42.47,112379.0,33.8963,33.8963,33.8644,33.8884,112379.0
2018-05-21 12:50:00,42.46,42.49,42.42,42.44,63532.0,33.8804,33.9043,33.8485,33.8644,63532.0
2018-05-21 12:55:00,42.43,42.46,42.43,42.46,93242.0,33.8564,33.8804,33.8564,33.8804,93242.0
2018-05-21 13:00:00,42.46,42.47,42.42,42.43,82758.0,33.8804,33.8884,33.8485,33.8564,82758.0
2018-05-21 13:05:00,42.43,42.45,42.42,42.43,45916.0,33.8564,33.8724,33.8485,33.8564,45916.0
2018-05-21 13:10:00,42.43,42.45,42.42,42.42,49282.0,33.8564,33.8724,33.8485,33.8485,49282.0
2018-05-21 13:15:00,42.42,42.48,42.42,42.48,71588.0,33.8485,33.8963,33.8485,33.8963,71588.0
2018-05-21 13:20:00,42.47,42.49,42.46,42.46,24712.0,33.8884,33.9043,33.8804,33.8804,24712.0
2018-05-21 13:25:00,42.47,42.48,42.46,42.48,57105.0,33.8884,33.8963,33.8804,33.8963,57105.0
2018-05-21 13:30:00,42.48,42.49,42.46,42.46,76930.0,33.8963,33.9043,33.8804,33.8804,76930.0
2018-05-21 13:35:00,42.47,42.49,42.45,42.47,67399.0,33.8884,33.9043,33.8724,33.8884,67399.0
2018-05-21 13:40:00,42.47,42.47,42.44,42.47,49561.0,33.8884,33.8884,33.8644,33.8884,49561.0
2018-05-21 13:45:00,42.46,42.47,42.44,42.45,43231.0,33.8804,33.8884,33.8644,33.8724,43231.0
2018-05-21 13:50:00,42.44,42.46,42.43,42.43,35280.0,33.8644,33.8804,33.8564,33.8564,35280.0
2018-05-21 13:55:00,42.43,42.45,42.43,42.43,54696.0,33.8564,33.8724,33.8564,33.8564,54696.0
2018-05-21 14:00:00,42.44,42.44,42.39,42.4,89335.0,33.8644,33.8644,33.8245,33.8325,89335.0
2018-05-21 14:05:00,42.4,42.42,42.4,42.41,43215.0,33.8325,33.8485,33.8325,33.8405,43215.0
2018-05-21 14:10:00,42.41,42.43,42.39,42.4,98834.0,33.8405,33.8564,33.8245,33.8325,98834.0
2018-05-21 14:15:00,42.4,42.4,42.37,42.38,75279.0,33.8325,33.8325,33.8086,33.8165,75279.0
2018-05-21 14:20:00,42.39,42.42,42.38,42.41,40459.0,33.8245,33.8485,33.8165,33.8405,40459.0
2018-05-21 14:25:00,42.4,42.42,42.4,42.41,34811.0,33.8325,33.8485,33.8325,33.8405,34811.0
2018-05-21 14:30:00,42.4,42.41,42.38,42.4,62271.0,33.8325,33.8405,33.8165,33.8325,62271.0
2018-05-21 14:35:00,42.41,42.43,42.39,42.42,109594.0,33.8405,33.8564,33.8245,33.8485,109594.0
2018-05-21 14:40:00,42.42,42.43,42.4,42.4,26841.0,33.8485,33.8564,33.8325,33.8325,26841.0
2018-05-21 14:45:00,42.4,42.42,42.4,42.41,31444.0,33.8325,33.8485,33.8325,33.8405,31444.0
2018-05-21 14:50:00,42.41,42.42,42.41,42.41,47534.0,33.8405,33.8485,33.8405,33.8405,47534.0
2018-05-21 14:55:00,42.41,42.42,42.4,42.41,46887.0,33.8405,33.8485,33.8325,33.8405,46887.0
2018-05-21 15:00:00,42.41,42.45,42.41,42.45,78487.0,33.8405,33.8724,33.8405,33.8724,78487.0
2018-05-21 15:05:00,42.45,42.45,42.42,42.42,107886.0,33.8724,33.8724,33.8485,33.8485,107886.0
2018-05-21 15:10:00,42.42,42.44,42.42,42.43,83985.0,33.8485,33.8644,33.8485,33.8564,83985.0
2018-05-21 15:15:00,42.42,42.44,42.42,42.43,52148.0,33.8485,33.8644,33.8485,33.8564,52148.0
2018-05-21 15:20:00,42.43,42.46,42.43,42.45,92397.0,33.8564,33.8804,33.8564,33.8724,92397.0
2018-05-21 15:25:00,42.46,42.46,42.38,42.39,141972.0,33.8804,33.8804,33.8165,33.8245,141972.0
2018-05-21 15:30:00,42.39,42.42,42.39,42.4,62541.0,33.8245,33.8485,33.8245,33.8325,62541.0
2018-05-21 15:35:00,42.4,42.41,42.37,42.41,76715.0,33.8325,33.8405,33.8086,33.8405,76715.0
2018-05-21 15:40:00,42.41,42.41,42.37,42.39,137473.0,33.8405,33.8405,33.8086,33.8245,137473.0
2018-05-21 15:45:00,42.39,42.41,42.37,42.4,113034.0,33.8245,33.8405,33.8086,33.8325,113034.0
2018-05-21 15:50:00,42.4,42.45,42.39,42.45,177464.0,33.8325,33.8724,33.8245,33.8724,177464.0
2018-05-21 15:55:00,42.45,42.45,42.4,42.42,391914.0,33.8724,33.8724,33.8325,33.8485,391914.0
2018-05-22 09:30:00,42.5,42.59,42.39,42.55,289635.0,33.9123,33.9841,33.8245,33.9522,289635.0
2018-05-22 09:35:00,42.55,42.59,42.48,42.49,68029.0,33.9522,33.9841,33.8963,33.9043,68029.0
2018-05-22 09:40:00,42.49,42.5,42.44,42.45,82429.0,33.9043,33.9123,33.8644,33.8724,82429.0
2018-05-22 09:45:00,42.45,42.49,42.39,42.44,95008.0,33.8724,33.9043,33.8245,33.8644,95008.0
2018-05-22 09:50:00,42.44,42.48,42.43,42.46,60911.0,33.8644,33.8963,33.8564,33.8804,60911.0
2018-05-22 09:55:00,42.47,42.49,42.45,42.47,51977.0,33.8884,33.9043,33.8724,33.8884,51977.0
2018-05-22 10:00:00,42.47,42.56,42.46,42.55,78223.0,33.8884,33.9602,33.8804,33.9522,78223.0
2018-05-22 10:05:00,42.55,42.6,42.54,42.6,113493.0,33.9522,33.9921,33.9442,33.9921,113493.0
2018-05-22 10:10:00,42.59,42.6,42.47,42.5,103034.0,33.9841,33.9921,33.8884,33.9123,103034.0
2018-05-22 10:15:00,42.49,42.49,42.45,42.46,106158.0,33.9043,33.9043,33.8724,33.8804,106158.0
2018-05-22 10:20:00,42.46,42.49,42.44,42.48,93336.0,33.8804,33.9043,33.8644,33.8963,93336.0
2018-05-22 10:25:00,42.49,42.56,42.49,42.54,156084.0,33.9043,33.9602,33.9043,33.9442,156084.0
2018-05-22 10:30:00,42.55,42.59,42.53,42.57,134715.0,33.9522,33.9841,33.9362,33.9682,134715.0
2018-05-22 10:35:00,42.56,42.57,42.48,42.49,108296.0,33.9602,33.9682,33.8963,33.9043,108296.0
2018-05-22 10:40:00,42.49,42.49,42.41,42.41,66872.0,33.9043,33.9043,33.8405,33.8405,66872.0
2018-05-22 10:45:00,42.41,42.44,42.38,42.43,93693.0,33.8405,33.8644,33.8165,33.8564,93693.0
2018-05-22 10:50:00,42.44,42.46,42.42,42.43,114756.0,33.8644,33.8804,33.8485,33.8564,114756.0
2018-05-22 10:55:00,42.44,42.46,42.43,42.44,71663.0,33.8644,33.8804,33.8564,33.8644,71663.0
2018-05-22 11:00:00,42.45,42.48,42.43,42.48,126081.0,33.8724,33.8963,33.8564,33.8963,126081.0
2018-05-22 11:05:00,42.48,42.52,42.46,42.51,94574.0,33.8963,33.9283,33.8804,33.9203,94574.0
2018-05-22 11:10:00,42.51,42.52,42.46,42.47,72675.0,33.9203,33.9283,33.8804,33.8884,72675.0
2018-05-22 11:15:00,42.47,42.48,42.44,42.44,37027.0,33.8884,33.8963,33.8644,33.8644,37027.0
2018-05-22 11:20:00,42.45,42.46,42.44,42.45,40250.0,33.8724,33.8804,33.8644,33.8724,40250.0
2018-05-22 11:25:00,42.46,42.46,42.42,42.42,73995.0,33.8804,33.8804,33.8485,33.8485,73995.0
2018-05-22 11:30:00,42.42,42.43,42.4,42.41,79485.0,33.8485,33.8564,33.8325,33.8405,79485.0
2018-05-22 11:35:00,42.41,42.42,42.39,42.41,43631.0,33.8405,33.8485,33.8245,33.8405,43631.0
2018-05-22 11:40:00,42.4,42.41,42.38,42.38,48410.0,33.8325,33.8405,33.8165,33.8165,48410.0
2018-05-22 11:45:00,42.38,42.4,42.38,42.39,38432.0,33.8165,33.8325,33.8165,33.8245,38432.0
2018-05-22 11:50:00,42.38,42.4,42.38,42.39,53925.0,33.8165,33.8325,33.8165,33.8245,53925.0
2018-05-22 11:55:00,42.39,42.39,42.36,42.36,30533.0,33.8245,33.8245,33.8006,33.8006,30533.0
2018-05-22 12:00:00,42.36,42.41,42.36,42.4,52228.0,33.8006,33.8405,33.8006,33.8325,52228.0
2018-05-22 12:05:00,42.41,42.41,42.38,42.39,56513.0,33.8405,33.8405,33.8165,33.8245,56513.0
2018-05-22 12:10:00,42.39,42.39,42.37,42.38,59413.0,33.8245,33.8245,33.8086,33.8165,59413.0
2018-05-22 12:15:00,42.38,42.38,42.32,42.33,80160.0,33.8165,33.8165,33.7687,33.7767,80160.0
2018-05-22 12:20:00,42.32,42.34,42.31,42.34,59639.0,33.7687,33.7846,33.7607,33.7846,59639.0
2018-05-22 12:25:00,42.34,42.34,42.3,42.32,95245.0,33.7846,33.7846,33.7527,33.7687,95245.0
2018-05-22 12:30:00,42.32,42.35,42.32,42.32,41375.0,33.7687,33.7926,33.7687,33.7687,41375.0
2018-05-22 12:35:00,42.33,42.36,42.31,42.36,89922.0,33.7767,33.8006,33.7607,33.8006,89922.0
2018-05-22 12:40:00,42.36,42.36,42.34,42.34,19326.0,33.8006,33.8006,33.7846,33.7846,19326.0
2018-05-22 12:45:00,42.34,42.36,42.32,42.32,70953.0,33.7846,33.8006,33.7687,33.7687,70953.0
2018-05-22 12:50:00,42.33,42.35,42.32,42.35,63505.0,33.7767,33.7926,33.7687,33.7926,63505.0
2018-05-22 12:55:00,42.34,42.35,42.32,42.33,50516.0,33.7846,33.7926,33.7687,33.7767,50516.0
2018-05-22 13:00:00,42.32,42.33,42.3,42.3,47244.0,33.7687,33.7767,33.7527,33.7527,47244.0
2018-05-22 13:05:00,42.3,42.31,42.29,42.3,73504.0,33.7527,33.7607,33.7447,33.7527,73504.0
2018-05-22 13:10:00,42.3,42.31,42.28,42.29,53000.0,33.7527,33.7607,33.7368,33.7447,53000.0
2018-05-22 13:15:00,42.29,42.3,42.28,42.3,50123.0,33.7447,33.7527,33.7368,33.7527,50123.0
2018-05-22 13:20:00,42.3,42.33,42.28,42.33,91976.0,33.7527,33.7767,33.7368,33.7767,91976.0
2018-05-22 13:25:00,42.33,42.34,42.31,42.32,50139.0,33.7767,33.7846,33.7607,33.7687,50139.0
2018-05-22 13:30:00,42.32,42.34,42.3,42.34,116476.0,33.7687,33.7846,33.7527,33.7846,116476.0
2018-05-22 13:35:00,42.33,42.33,42.31,42.33,96478.0,33.7767,33.7767,33.7607,33.7767,96478.0
2018-05-22 13:40:00,42.33,42.33,42.3,42.3,48255.0,33.7767,33.7767,33.7527,33.7527,48255.0
2018-05-22 13:45:00,42.3,42.31,42.29,42.3,64009.0,33.7527,33.7607,33.7447,33.7527,64009.0
2018-05-22 13:50:00,42.29,42.3,42.28,42.29,35343.0,33.7447,33.7527,33.7368,33.7447,35343.0
2018-05-22 13:55:00,42.29,42.29,42.27,42.27,55917.0,33.7447,33.7447,33.7288,33.7288,55917.0
2018-05-22 14:00:00,42.27,42.3,42.26,42.28,119089.0,33.7288,33.7527,33.7208,33.7368,119089.0
2018-05-22 14:05:00,42.28,42.29,42.27,42.27,31159.0,33.7368,33.7447,33.7288,33.7288,31159.0
2018-05-22 14:10:00,42.27,42.28,42.27,42.27,19696.0,33.7288,33.7368,33.7288,33.7288,19696.0
2018-05-22 14:15:00,42.27,42.28,42.24,42.25,106997.0,33.7288,33.7368,33.7048,33.7128,106997.0
2018-05-22 14:20:00,42.25,42.25,42.23,42.23,45071.0,33.7128,33.7128,33.6969,33.6969,45071.0
2018-05-22 14:25:00,42.23,42.27,42.23,42.27,120412.0,33.6969,33.7288,33.6969,33.7288,120412.0
2018-05-22 14:30:00,42.26,42.28,42.26,42.27,34978.0,33.7208,33.7368,33.7208,33.7288,34978.0
2018-05-22 14:35:00,42.28,42.28,42.26,42.27,56139.0,33.7368,33.7368,33.7208,33.7288,56139.0
2018-05-22 14:40:00,42.27,42.28,42.26,42.26,34698.0,33.7288,33.7368,33.7208,33.7208,34698.0
2018-05-22 14:45:00,42.26,42.3,42.26,42.3,68533.0,33.7208,33.7527,33.7208,33.7527,68533.0
2018-05-22 14:50:00,42.29,42.31,42.29,42.31,72326.0,33.7447,33.7607,33.7447,33.7607,72326.0
2018-05-22 14:55:00,42.31,42.32,42.28,42.31,76213.0,33.7607,33.7687,33.7368,33.7607,76213.0
2018-05-22 15:00:00,42.31,42.32,42.3,42.32,68670.0,33.7607,33.7687,33.7527,33.7687,68670.0
2018-05-22 15:05:00,42.32,42.33,42.31,42.33,60232.0,33.7687,33.7767,33.7607,33.7767,60232.0
2018-05-22 15:10:00,42.33,42.36,42.31,42.35,77767.0,33.7767,33.8006,33.7607,33.7926,77767.0
2018-05-22 15:15:00,42.35,42.35,42.31,42.32,69720.0,33.7926,33.7926,33.7607,33.7687,69720.0
2018-05-22 15:20:00,42.31,42.32,42.29,42.29,82438.0,33.7607,33.7687,33.7447,33.7447,82438.0
2018-05-22 15:25:00,42.3,42.3,42.28,42.29,45134.0,33.7527,33.7527,33.7368,33.7447,45134.0
2018-05-22 15:30:00,42.28,42.3,42.24,42.25,140395.0,33.7368,33.7527,33.7048,33.7128,140395.0
2018-05-22 15:35:00,42.25,42.25,42.22,42.23,110904.0,33.7128,33.7128,33.6889,33.6969,110904.0
2018-05-22 15:40:00,42.24,42.25,42.23,42.23,170383.0,33.7048,33.7128,33.6969,33.6969,170383.0
2018-05-22 15:45:00,42.23,42.27,42.22,42.27,190884.0,33.6969,33.7288,33.6889,33.7288,190884.0
2018-05-22 15:50:00,42.26,42.27,42.2,42.22,154897.0,33.7208,33.7288,33.6729,33.6889,154897.0
2018-05-22 15:55:00,42.22,42.31,42.21,42.28,554379.0,33.6889,33.7607,33.6809,33.7368,554379.0
2018-05-23 09:30:00,42.25,42.29,42.12,42.12,297484.0,33.7128,33.7447,33.6091,33.6091,297484.0
2018-05-23 09:35:00,42.13,42.15,41.93,41.97,298737.0,33.6171,33.633,33.4575,33.4894,298737.0
2018-05-23 09:40:00,41.97,42.08,41.94,42.05,148528.0,33.4894,33.5772,33.4655,33.5532,148528.0
2018-05-23 09:45:00,42.05,42.12,42.04,42.11,114728.0,33.5532,33.6091,33.5453,33.6011,114728.0
2018-05-23 09:50:00,42.11,42.14,42.08,42.12,78595.0,33.6011,33.625,33.5772,33.6091,78595.0
2018-05-23 09:55:00,42.12,42.2,42.12,42.2,100674.0,33.6091,33.6729,33.6091,33.6729,100674.0
2018-05-23 10:00:00,42.2,42.2,42.15,42.17,66731.0,33.6729,33.6729,33.633,33.649,66731.0
2018-05-23 10:05:00,42.18,42.21,42.12,42.12,93022.0,33.657,33.6809,33.6091,33.6091,93022.0
2018-05-23 10:10:00,42.12,42.15,42.1,42.12,85582.0,33.6091,33.633,33.5931,33.6091,85582.0
2018-05-23 10:15:00,42.12,42.16,42.12,42.14,43342.0,33.6091,33.641,33.6091,33.625,43342.0
2018-05-23 10:20:00,42.15,42.17,42.14,42.16,51008.0,33.633,33.649,33.625,33.641,51008.0
2018-05-23 10:25:00,42.16,42.2,42.14,42.2,52963.0,33.641,33.6729,33.625,33.6729,52963.0
2018-05-23 10:30:00,42.19,42.24,42.18,42.19,90099.0,33.6649,33.7048,33.657,33.6649,90099.0
2018-05-23 10:35:00,42.2,42.2,42.16,42.19,97053.0,33.6729,33.6729,33.641,33.6649,97053.0
2018-05-23 10:40:00,42.2,42.2,42.18,42.18,48842.0,33.6729,33.6729,33.657,33.657,48842.0
2018-05-23 10:45:00,42.18,42.2,42.16,42.2,61659.0,33.657,33.6729,33.641,33.6729,61659.0
2018-05-23 10:50:00,42.2,42.21,42.16,42.19,72027.0,33.6729,33.6809,33.641,33.6649,72027.0
2018-05-23 10:55:00,42.19,42.22,42.18,42.18,50358.0,33.6649,33.6889,33.657,33.657,50358.0
2018-05-23 11:00:00,42.18,42.21,42.17,42.19,94269.0,33.657,33.6809,33.649,33.6649,94269.0
2018-05-23 11:05:00,42.19,42.23,42.18,42.22,63421.0,33.6649,33.6969,33.657,33.6889,63421.0
2018-05-23 11:10:00,42.21,42.25,42.21,42.22,65317.0,33.6809,33.7128,33.6809,33.6889,65317.0
2018-05-23 11:15:00,42.23,42.27,42.22,42.25,69018.0,33.6969,33.7288,33.6889,33.7128,69018.0
2018-05-23 11:20:00,42.24,42.3,42.24,42.3,105741.0,33.7048,33.7527,33.7048,33.7527,105741.0
2018-05-23 11:25:00,42.29,42.31,42.27,42.27,57590.0,33.7447,33.7607,33.7288,33.7288,57590.0
2018-05-23 11:30:00,42.28,42.29,42.25,42.27,53918.0,33.7368,33.7447,33.7128,33.7288,53918.0
2018-05-23 11:35:00,42.28,42.28,42.23,42.24,45015.0,33.7368,33.7368,33.6969,33.7048,45015.0
2018-05-23 11:40:00,42.24,42.25,42.21,42.21,43758.0,33.7048,33.7128,33.6809,33.6809,43758.0
2018-05-23 11:45:00,42.22,42.25,42.21,42.23,76438.0,33.6889,33.7128,33.6809,33.6969,76438.0
2018-05-23 11:50:00,42.23,42.25,42.21,42.21,49679.0,33.6969,33.7128,33.6809,33.6809,49679.0
2018-05-23 11:55:00,42.22,42.23,42.19,42.2,60494.0,33.6889,33.6969,33.6649,33.6729,60494.0
2018-05-23 12:00:00,42.2,42.24,42.19,42.23,41483.0,33.6729,33.7048,33.6649,33.6969,41483.0
2018-05-23 12:05:00,42.23,42.25,42.21,42.23,63498.0,33.6969,33.7128,33.6809,33.6969,63498.0
2018-05-23 12:10:00,42.23,42.23,42.21,42.23,31536.0,33.6969,33.6969,33.6809,33.6969,31536.0
2018-05-23 12:15:00,42.23,42.23,42.19,42.2,76380.0,33.6969,33.6969,33.6649,33.6729,76380.0
2018-05-23 12:20:00,42.19,42.22,42.16,42.17,45234.0,33.6649,33.6889,33.641,33.649,45234.0
2018-05-23 12:25:00,42.17,42.18,42.14,42.15,53322.0,33.649,33.657,33.625,33.633,53322.0
2018-05-23 12:30:00,42.14,42.18,42.14,42.16,37964.0,33.625,33.657,33.625,33.641,37964.0
2018-05-23 12:35:00,42.15,42.18,42.14,42.17,46615.0,33.633,33.657,33.625,33.649,46615.0
2018-05-23 12:40:00,42.16,42.21,42.16,42.19,61797.0,33.641,33.6809,33.641,33.6649,61797.0
2018-05-23 12:45:00,42.19,42.22,42.18,42.19,46170.0,33.6649,33.6889,33.657,33.6649,46170.0
2018-05-23 12:50:00,42.2,42.22,42.19,42.21,55159.0,33.6729,33.6889,33.6649,33.6809,55159.0
2018-05-23 12:55:00,42.21,42.23,42.19,42.21,46491.0,33.6809,33.6969,33.6649,33.6809,46491.0
2018-05-23 13:00:00,42.22,42.22,42.18,42.19,36548.0,33.6889,33.6889,33.657,33.6649,36548.0
2018-05-23 13:05:00,42.19,42.2,42.17,42.19,27114.0,33.6649,33.6729,33.649,33.6649,27114.0
2018-05-23 13:10:00,42.19,42.19,42.15,42.16,42937.0,33.6649,33.6649,33.633,33.641,42937.0
2018-05-23 13:15:00,42.16,42.18,42.15,42.16,39677.0,33.641,33.657,33.633,33.641,39677.0
2018-05-23 13:20:00,42.16,42.18,42.16,42.16,43608.0,33.641,33.657,33.641,33.641,43608.0
2018-05-23 13:25:00,42.16,42.18,42.14,42.17,76534.0,33.641,33.657,33.625,33.649,76534.0
2018-05-23 13:30:00,42.17,42.2,42.16,42.18,48609.0,33.649,33.6729,33.641,33.657,48609.0
2018-05-23 13:35:00,42.18,42.2,42.15,42.16,61405.0,33.657,33.6729,33.633,33.641,61405.0
2018-05-23 13:40:00,42.16,42.17,42.14,42.14,57563.0,33.641,33.649,33.625,33.625,57563.0
2018-05-23 13:45:00,42.15,42.15,42.12,42.12,56533.0,33.633,33.633,33.6091,33.6091,56533.0
2018-05-23 13:50:00,42.12,42.14,42.11,42.14,66775.0,33.6091,33.625,33.6011,33.625,66775.0
2018-05-23 13:55:00,42.14,42.15,42.12,42.13,56405.0,33.625,33.633,33.6091,33.6171,56405.0
2018-05-23 14:00:00,42.14,42.2,42.13,42.2,163415.0,33.625,33.6729,33.6171,33.6729,163415.0
2018-05-23 14:05:00,42.2,42.28,42.18,42.27,170376.0,33.6729,33.7368,33.657,33.7288,170376.0
2018-05-23 14:10:00,42.26,42.35,42.26,42.34,92032.0,33.7208,33.7926,33.7208,33.7846,92032.0
2018-05-23 14:15:00,42.35,42.4,42.33,42.38,86168.0,33.7926,33.8325,33.7767,33.8165,86168.0
2018-05-23 14:20:00,42.37,42.41,42.35,42.41,56067.0,33.8086,33.8405,33.7926,33.8405,56067.0
2018-05-23 14:25:00,42.41,42.44,42.36,42.36,58608.0,33.8405,33.8644,33.8006,33.8006,58608.0
2018-05-23 14:30:00,42.37,42.38,42.34,42.34,49805.0,33.8086,33.8165,33.7846,33.7846,49805.0
2018-05-23 14:35:00,42.34,42.36,42.32,42.32,43468.0,33.7846,33.8006,33.7687,33.7687,43468.0
2018-05-23 14:40:00,42.33,42.34,42.32,42.34,65290.0,33.7767,33.7846,33.7687,33.7846,65290.0
2018-05-23 14:45:00,42.33,42.38,42.32,42.38,69215.0,33.7767,33.8165,33.7687,33.8165,69215.0
2018-05-23 14:50:00,42.38,42.4,42.37,42.38,43295.0,33.8165,33.8325,33.8086,33.8165,43295.0
2018-05-23 14:55:00,42.39,42.39,42.36,42.38,46797.0,33.8245,33.8245,33.8006,33.8165,46797.0
2018-05-23 15:00:00,42.39,42.43,42.38,42.42,71484.0,33.8245,33.8564,33.8165,33.8485,71484.0
2018-05-23 15:05:00,42.43,42.45,42.42,42.45,53701.0,33.8564,33.8724,33.8485,33.8724,53701.0
2018-05-23 15:10:00,42.45,42.45,42.4,42.4,83176.0,33.8724,33.8724,33.8325,33.8325,83176.0
2018-05-23 15:15:00,42.4,42.42,42.38,42.41,43225.0,33.8325,33.8485,33.8165,33.8405,43225.0
2018-05-23 15:20:00,42.41,42.45,42.41,42.44,70896.0,33.8405,33.8724,33.8405,33.8644,70896.0
2018-05-23 15:25:00,42.43,42.45,42.42,42.43,51408.0,33.8564,33.8724,33.8485,33.8564,51408.0
2018-05-23 15:30:00,42.43,42.44,42.41,42.43,82040.0,33.8564,33.8644,33.8405,33.8564,82040.0
2018-05-23 15:35:00,42.44,42.44,42.4,42.41,59225.0,33.8644,33.8644,33.8325,33.8405,59225.0
2018-05-23 15:40:00,42.41,42.43,42.37,42.39,161567.0,33.8405,33.8564,33.8086,33.8245,161567.0
2018-05-23 15:45:00,42.39,42.39,42.35,42.37,95254.0,33.8245,33.8245,33.7926,33.8086,95254.0
2018-05-23 15:50:00,42.38,42.41,42.37,42.39,210912.0,33.8165,33.8405,33.8086,33.8245,210912.0
2018-05-23 15:55:00,42.39,42.42,42.36,42.39,629728.0,33.8245,33.8485,33.8006,33.8245,629728.0
2018-05-24 09:30:00,42.4,42.47,42.33,42.45,280722.0,33.8325,33.8884,33.7767,33.8724,280722.0
2018-05-24 09:35:00,42.45,42.46,42.37,42.4,76716.0,33.8724,33.8804,33.8086,33.8325,76716.0
2018-05-24 09:40:00,42.4,42.41,42.27,42.31,137932.0,33.8325,33.8405,33.7288,33.7607,137932.0
2018-05-24 09:45:00,42.3,42.33,42.26,42.32,120725.0,33.7527,33.7767,33.7208,33.7687,120725.0
2018-05-24 09:50:00,42.32,42.33,42.24,42.25,83922.0,33.7687,33.7767,33.7048,33.7128,83922.0
2018-05-24 09:55:00,42.26,42.27,42.21,42.25,70197.0,33.7208,33.7288,33.6809,33.7128,70197.0
2018-05-24 10:00:00,42.25,42.3,42.2,42.29,74827.0,33.7128,33.7527,33.6729,33.7447,74827.0
2018-05-24 10:05:00,42.29,42.32,42.27,42.28,164638.0,33.7447,33.7687,33.7288,33.7368,164638.0
2018-05-24 10:10:00,42.27,42.28,42.18,42.19,78136.0,33.7288,33.7368,33.657,33.6649,78136.0
2018-05-24 10:15:00,42.19,42.27,42.19,42.26,54562.0,33.6649,33.7288,33.6649,33.7208,54562.0
2018-05-24 10:20:00,42.26,42.31,42.24,42.3,72560.0,33.7208,33.7607,33.7048,33.7527,72560.0
2018-05-24 10:25:00,42.3,42.35,42.28,42.33,85241.0,33.7527,33.7926,33.7368,33.7767,85241.0
2018-05-24 10:30:00,42.32,42.32,42.27,42.3,46697.0,33.7687,33.7687,33.7288,33.7527,46697.0
2018-05-24 10:35:00,42.3,42.3,42.26,42.3,75406.0,33.7527,33.7527,33.7208,33.7527,75406.0
2018-05-24 10:40:00,42.3,42.31,42.26,42.27,34612.0,33.7527,33.7607,33.7208,33.7288,34612.0
2018-05-24 10:45:00,42.27,42.27,42.22,42.27,63465.0,33.7288,33.7288,33.6889,33.7288,63465.0
2018-05-24 10:50:00,42.26,42.28,42.22,42.23,46847.0,33.7208,33.7368,33.6889,33.6969,46847.0
2018-05-24 10:55:00,42.23,42.24,42.2,42.23,47302.0,33.6969,33.7048,33.6729,33.6969,47302.0
2018-05-24 11:00:00,42.22,42.24,42.21,42.22,33583.0,33.6889,33.7048,33.6809,33.6889,33583.0
2018-05-24 11:05:00,42.23,42.3,42.22,42.27,75859.0,33.6969,33.7527,33.6889,33.7288,75859.0
2018-05-24 11:10:00,42.27,42.29,42.23,42.25,49316.0,33.7288,33.7447,33.6969,33.7128,49316.0
2018-05-24 11:15:00,42.26,42.35,42.25,42.34,61274.0,33.7208,33.7926,33.7128,33.7846,61274.0
2018-05-24 11:20:00,42.34,42.34,42.28,42.3,38775.0,33.7846,33.7846,33.7368,33.7527,38775.0
2018-05-24 11:25:00,42.3,42.31,42.27,42.27,88449.0,33.7527,33.7607,33.7288,33.7288,88449.0
2018-05-24 11:30:00,42.27,42.28,42.25,42.27,161472.0,33.7288,33.7368,33.7128,33.7288,161472.0
2018-05-24 11:35:00,42.27,42.28,42.24,42.26,43854.0,33.7288,33.7368,33.7048,33.7208,43854.0
2018-05-24 11:40:00,42.26,42.26,42.24,42.26,47950.0,33.7208,33.7208,33.7048,33.7208,47950.0
2018-05-24 11:45:00,42.26,42.26,42.23,42.23,57019.0,33.7208,33.7208,33.6969,33.6969,57019.0
2018-05-24 11:50:00,42.23,42.24,42.2,42.23,65375.0,33.6969,33.7048,33.6729,33.6969,65375.0
2018-05-24 11:55:00,42.22,42.25,42.2,42.25,48140.0,33.6889,33.7128,33.6729,33.7128,48140.0
2018-05-24 12:00:00,42.25,42.27,42.22,42.23,36960.0,33.7128,33.7288,33.6889,33.6969,36960.0
2018-05-24 12:05:00,42.23,42.25,42.22,42.22,46201.0,33.6969,33.7128,33.6889,33.6889,46201.0
2018-05-24 12:10:00,42.23,42.24,42.22,42.22,37281.0,33.6969,33.7048,33.6889,33.6889,37281.0
2018-05-24 12:15:00,42.23,42.26,42.22,42.25,41272.0,33.6969,33.7208,33.6889,33.7128,41272.0
2018-05-24 12:20:00,42.25,42.28,42.24,42.27,43010.0,33.7128,33.7368,33.7048,33.7288,43010.0
2018-05-24 12:25:00,42.27,42.3,42.27,42.3,41411.0,33.7288,33.7527,33.7288,33.7527,41411.0
2018-05-24 12:30:00,42.3,42.31,42.28,42.28,36426.0,33.7527,33.7607,33.7368,33.7368,36426.0
2018-05-24 12:35:00,42.28,42.32,42.28,42.31,44130.0,33.7368,33.7687,33.7368,33.7607,44130.0
2018-05-24 12:40:00,42.32,42.32,42.29,42.3,18792.0,33.7687,33.7687,33.7447,33.7527,18792.0
2018-05-24 12:45:00,42.3,42.31,42.27,42.29,65073.0,33.7527,33.7607,33.7288,33.7447,65073.0
2018-05-24 12:50:00,42.3,42.3,42.24,42.24,55598.0,33.7527,33.7527,33.7048,33.7048,55598.0
2018-05-24 12:55:00,42.25,42.3,42.24,42.29,42207.0,33.7128,33.7527,33.7048,33.7447,42207.0
2018-05-24 13:00:00,42.3,42.31,42.28,42.29,42217.0,33.7527,33.7607,33.7368,33.7447,42217.0
2018-05-24 13:05:00,42.29,42.3,42.27,42.3,27519.0,33.7447,33.7527,33.7288,33.7527,27519.0
2018-05-24 13:10:00,42.29,42.34,42.29,42.34,56133.0,33.7447,33.7846,33.7447,33.7846,56133.0
2018-05-24 13:15:00,42.34,42.37,42.31,42.37,93892.0,33.7846,33.8086,33.7607,33.8086,93892.0
2018-05-24 13:20:00,42.37,42.39,42.35,42.37,69048.0,33.8086,33.8245,33.7926,33.8086,69048.0
2018-05-24 13:25:00,42.37,42.38,42.35,42.38,30816.0,33.8086,33.8165,33.7926,33.8165,30816.0
2018-05-24 13:30:00,42.38,42.38,42.35,42.37,48742.0,33.8165,33.8165,33.7926,33.8086,48742.0
2018-05-24 13:35:00,42.37,42.37,42.34,42.35,38894.0,33.8086,33.8086,33.7846,33.7926,38894.0
2018-05-24 13:40:00,42.35,42.36,42.33,42.36,32418.0,33.7926,33.8006,33.7767,33.8006,32418.0
2018-05-24 13:45:00,42.36,42.38,42.34,42.36,47921.0,33.8006,33.8165,33.7846,33.8006,47921.0
2018-05-24 13:50:00,42.36,42.36,42.34,42.34,38102.0,33.8006,33.8006,33.7846,33.7846,38102.0
2018-05-24 13:55:00,42.34,42.35,42.33,42.35,34362.0,33.7846,33.7926,33.7767,33.7926,34362.0
2018-05-24 14:00:00,42.34,42.35,42.31,42.33,57758.0,33.7846,33.7926,33.7607,33.7767,57758.0
2018-05-24 14:05:00,42.33,42.35,42.3,42.3,41256.0,33.7767,33.7926,33.7527,33.7527,41256.0
2018-05-24 14:10:00,42.3,42.32,42.28,42.28,31442.0,33.7527,33.7687,33.7368,33.7368,31442.0
2018-05-24 14:15:00,42.28,42.31,42.28,42.3,48604.0,33.7368,33.7607,33.7368,33.7527,48604.0
2018-05-24 14:20:00,42.3,42.31,42.29,42.3,52516.0,33.7527,33.7607,33.7447,33.7527,52516.0
2018-05-24 14:25:00,42.29,42.32,42.27,42.3,68053.0,33.7447,33.7687,33.7288,33.7527,68053.0
2018-05-24 14:30:00,42.3,42.3,42.25,42.26,91998.0,33.7527,33.7527,33.7128,33.7208,91998.0
2018-05-24 14:35:00,42.26,42.29,42.25,42.28,36409.0,33.7208,33.7447,33.7128,33.7368,36409.0
2018-05-24 14:40:00,42.28,42.29,42.27,42.27,30581.0,33.7368,33.7447,33.7288,33.7288,30581.0
2018-05-24 14:45:00,42.27,42.28,42.25,42.27,62602.0,33.7288,33.7368,33.7128,33.7288,62602.0
2018-05-24 14:50:00,42.27,42.3,42.26,42.28,57634.0,33.7288,33.7527,33.7208,33.7368,57634.0
2018-05-24 14:55:00,42.28,42.29,42.27,42.27,75126.0,33.7368,33.7447,33.7288,33.7288,75126.0
2018-05-24 15:00:00,42.27,42.28,42.24,42.26,70513.0,33.7288,33.7368,33.7048,33.7208,70513.0
2018-05-24 15:05:00,42.25,42.29,42.25,42.29,46802.0,33.7128,33.7447,33.7128,33.7447,46802.0
2018-05-24 15:10:00,42.29,42.29,42.27,42.27,23129.0,33.7447,33.7447,33.7288,33.7288,23129.0
2018-05-24 15:15:00,42.27,42.3,42.26,42.3,44767.0,33.7288,33.7527,33.7208,33.7527,44767.0
2018-05-24 15:20:00,42.3,42.33,42.29,42.3,99125.0,33.7527,33.7767,33.7447,33.7527,99125.0
2018-05-24 15:25:00,42.31,42.33,42.3,42.31,44969.0,33.7607,33.7767,33.7527,33.7607,44969.0
2018-05-24 15:30:00,42.31,42.33,42.29,42.3,93532.0,33.7607,33.7767,33.7447,33.7527,93532.0
2018-05-24 15:35:00,42.3,42.32,42.28,42.3,105406.0,33.7527,33.7687,33.7368,33.7527,105406.0
2018-05-24 15:40:00,42.3,42.32,42.28,42.28,121716.0,33.7527,33.7687,33.7368,33.7368,121716.0
2018-05-24 15:45:00,42.28,42.33,42.27,42.32,127675.0,33.7368,33.7767,33.7288,33.7687,127675.0
2018-05-24 15:50:00,42.32,42.33,42.29,42.3,108184.0,33.7687,33.7767,33.7447,33.7527,108184.0
2018-05-24 15:55:00,42.3,42.36,42.29,42.32,580621.0,33.7527,33.8006,33.7447,33.7687,580621.0
2018-05-25 09:30:00,42.34,42.47,42.26,42.46,237326.0,33.7846,33.8884,33.7208,33.8804,237326.0
2018-05-25 09:35:00,42.46,42.49,42.34,42.41,80629.0,33.8804,33.9043,33.7846,33.8405,80629.0
2018-05-25 09:40:00,42.41,42.41,42.31,42.32,98200.0,33.8405,33.8405,33.7607,33.7687,98200.0
2018-05-25 09:45:00,42.32,42.32,42.22,42.22,121932.0,33.7687,33.7687,33.6889,33.6889,121932.0
2018-05-25 09:50:00,42.21,42.26,42.2,42.23,74644.0,33.6809,33.7208,33.6729,33.6969,74644.0
2018-05-25 09:55:00,42.23,42.32,42.21,42.32,77179.0,33.6969,33.7687,33.6809,33.7687,77179.0
2018-05-25 10:00:00,42.31,42.31,42.28,42.3,120596.0,33.7607,33.7607,33.7368,33.7527,120596.0
2018-05-25 10:05:00,42.3,42.34,42.27,42.33,279182.0,33.7527,33.7846,33.7288,33.7767,279182.0
2018-05-25 10:10:00,42.32,42.42,42.31,42.39,241802.0,33.7687,33.8485,33.7607,33.8245,241802.0
2018-05-25 10:15:00,42.39,42.53,42.39,42.52,164717.0,33.8245,33.9362,33.8245,33.9283,164717.0
2018-05-25 10:20:00,42.52,42.55,42.5,42.52,58396.0,33.9283,33.9522,33.9123,33.9283,58396.0
2018-05-25 10:25:00,42.53,42.53,42.47,42.49,45511.0,33.9362,33.9362,33.8884,33.9043,45511.0
2018-05-25 10:30:00,42.5,42.54,42.47,42.53,68141.0,33.9123,33.9442,33.8884,33.9362,68141.0
2018-05-25 10:35:00,42.52,42.53,42.48,42.5,332237.0,33.9283,33.9362,33.8963,33.9123,332237.0
2018-05-25 10:40:00,42.49,42.52,42.45,42.51,52365.0,33.9043,33.9283,33.8724,33.9203,52365.0
2018-05-25 10:45:00,42.5,42.58,42.5,42.58,129097.0,33.9123,33.9761,33.9123,33.9761,129097.0
2018-05-25 10:50:00,42.58,42.58,42.5,42.53,79019.0,33.9761,33.9761,33.9123,33.9362,79019.0
2018-05-25 10:55:00,42.53,42.53,42.48,42.52,51760.0,33.9362,33.9362,33.8963,33.9283,51760.0
2018-05-25 11:00:00,42.51,42.52,42.48,42.5,31045.0,33.9203,33.9283,33.8963,33.9123,31045.0
2018-05-25 11:05:00,42.5,42.52,42.45,42.46,55120.0,33.9123,33.9283,33.8724,33.8804,55120.0
2018-05-25 11:10:00,42.45,42.47,42.43,42.47,70320.0,33.8724,33.8884,33.8564,33.8884,70320.0
2018-05-25 11:15:00,42.46,42.49,42.45,42.46,101819.0,33.8804,33.9043,33.8724,33.8804,101819.0
2018-05-25 11:20:00,42.45,42.48,42.42,42.45,59014.0,33.8724,33.8963,33.8485,33.8724,59014.0
2018-05-25 11:25:00,42.46,42.5,42.45,42.48,201984.0,33.8804,33.9123,33.8724,33.8963,201984.0
2018-05-25 11:30:00,42.48,42.48,42.44,42.45,68450.0,33.8963,33.8963,33.8644,33.8724,68450.0
2018-05-25 11:35:00,42.45,42.45,42.41,42.43,55764.0,33.8724,33.8724,33.8405,33.8564,55764.0
2018-05-25 11:40:00,42.43,42.44,42.4,42.41,60726.0,33.8564,33.8644,33.8325,33.8405,60726.0
2018-05-25 11:45:00,42.4,42.4,42.35,42.37,59330.0,33.8325,33.8325,33.7926,33.8086,59330.0
2018-05-25 11:50:00,42.36,42.38,42.35,42.37,74138.0,33.8006,33.8165,33.7926,33.8086,74138.0
2018-05-25 11:55:00,42.37,42.38,42.35,42.35,40258.0,33.8086,33.8165,33.7926,33.7926,40258.0
2018-05-25 12:00:00,42.35,42.38,42.35,42.36,23362.0,33.7926,33.8165,33.7926,33.8006,23362.0
2018-05-25 12:05:00,42.36,42.36,42.3,42.33,103008.0,33.8006,33.8006,33.7527,33.7767,103008.0
2018-05-25 12:10:00,42.33,42.35,42.32,42.33,98595.0,33.7767,33.7926,33.7687,33.7767,98595.0
2018-05-25 12:15:00,42.33,42.34,42.28,42.28,95055.0,33.7767,33.7846,33.7368,33.7368,95055.0
2018-05-25 12:20:00,42.29,42.29,42.23,42.26,38265.0,33.7447,33.7447,33.6969,33.7208,38265.0
2018-05-25 12:25:00,42.26,42.31,42.25,42.3,56361.0,33.7208,33.7607,33.7128,33.7527,56361.0
2018-05-25 12:30:00,42.29,42.32,42.28,42.3,36989.0,33.7447,33.7687,33.7368,33.7527,36989.0
2018-05-25 12:35:00,42.3,42.32,42.29,42.29,32320.0,33.7527,33.7687,33.7447,33.7447,32320.0
2018-05-25 12:40:00,42.3,42.3,42.27,42.3,62520.0,33.7527,33.7527,33.7288,33.7527,62520.0
2018-05-25 12:45:00,42.3,42.32,42.29,42.3,58661.0,33.7527,33.7687,33.7447,33.7527,58661.0
2018-05-25 12:50:00,42.3,42.31,42.28,42.29,41408.0,33.7527,33.7607,33.7368,33.7447,41408.0
2018-05-25 12:55:00,42.3,42.32,42.29,42.29,43452.0,33.7527,33.7687,33.7447,33.7447,43452.0
2018-05-25 13:00:00,42.29,42.31,42.28,42.3,39872.0,33.7447,33.7607,33.7368,33.7527,39872.0
2018-05-25 13:05:00,42.29,42.31,42.28,42.29,21563.0,33.7447,33.7607,33.7368,33.7447,21563.0
2018-05-25 13:10:00,42.29,42.33,42.28,42.29,51243.0,33.7447,33.7767,33.7368,33.7447,51243.0
2018-05-25 13:15:00,42.29,42.31,42.28,42.29,40407.0,33.7447,33.7607,33.7368,33.7447,40407.0
2018-05-25 13:20:00,42.29,42.33,42.28,42.31,171694.0,33.7447,33.7767,33.7368,33.7607,171694.0
2018-05-25 13:25:00,42.3,42.3,42.26,42.27,31833.0,33.7527,33.7527,33.7208,33.7288,31833.0
2018-05-25 13:30:00,42.26,42.26,42.23,42.25,46350.0,33.7208,33.7208,33.6969,33.7128,46350.0
2018-05-25 13:35:00,42.26,42.26,42.25,42.25,15215.0,33.7208,33.7208,33.7128,33.7128,15215.0
2018-05-25 13:40:00,42.26,42.29,42.25,42.28,38061.0,33.7208,33.7447,33.7128,33.7368,38061.0
2018-05-25 13:45:00,42.29,42.31,42.28,42.31,33335.0,33.7447,33.7607,33.7368,33.7607,33335.0
2018-05-25 13:50:00,42.3,42.31,42.27,42.28,56366.0,33.7527,33.7607,33.7288,33.7368,56366.0
2018-05-25 13:55:00,42.28,42.3,42.28,42.3,57015.0,33.7368,33.7527,33.7368,33.7527,57015.0
2018-05-25 14:00:00,42.29,42.31,42.29,42.3,129006.0,33.7447,33.7607,33.7447,33.7527,129006.0
2018-05-25 14:05:00,42.3,42.31,42.29,42.29,50702.0,33.7527,33.7607,33.7447,33.7447,50702.0
2018-05-25 14:10:00,42.29,42.31,42.29,42.3,31923.0,33.7447,33.7607,33.7447,33.7527,31923.0
2018-05-25 14:15:00,42.3,42.33,42.3,42.3,37833.0,33.7527,33.7767,33.7527,33.7527,37833.0
2018-05-25 14:20:00,42.3,42.35,42.29,42.33,88315.0,33.7527,33.7926,33.7447,33.7767,88315.0
2018-05-25 14:25:00,42.33,42.34,42.31,42.31,39541.0,33.7767,33.7846,33.7607,33.7607,39541.0
2018-05-25 14:30:00,42.32,42.36,42.31,42.35,51853.0,33.7687,33.8006,33.7607,33.7926,51853.0
2018-05-25 14:35:00,42.36,42.36,42.33,42.34,52463.0,33.8006,33.8006,33.7767,33.7846,52463.0
2018-05-25 14:40:00,42.33,42.34,42.3,42.3,86175.0,33.7767,33.7846,33.7527,33.7527,86175.0
2018-05-25 14:45:00,42.3,42.32,42.29,42.31,108640.0,33.7527,33.7687,33.7447,33.7607,108640.0
2018-05-25 14:50:00,42.32,42.32,42.3,42.3,73199.0,33.7687,33.7687,33.7527,33.7527,73199.0
2018-05-25 14:55:00,42.31,42.33,42.29,42.3,80964.0,33.7607,33.7767,33.7447,33.7527,80964.0
2018-05-25 15:00:00,42.3,42.31,42.28,42.3,51734.0,33.7527,33.7607,33.7368,33.7527,51734.0
2018-05-25 15:05:00,42.3,42.31,42.29,42.3,31497.0,33.7527,33.7607,33.7447,33.7527,31497.0
2018-05-25 15:10:00,42.3,42.33,42.29,42.32,76260.0,33.7527,33.7767,33.7447,33.7687,76260.0
2018-05-25 15:15:00,42.33,42.37,42.32,42.35,114684.0,33.7767,33.8086,33.7687,33.7926,114684.0
2018-05-25 15:20:00,42.36,42.38,42.34,42.35,87420.0,33.8006,33.8165,33.7846,33.7926,87420.0
2018-05-25 15:25:00,42.36,42.37,42.34,42.37,78057.0,33.8006,33.8086,33.7846,33.8086,78057.0
2018-05-25 15:30:00,42.37,42.38,42.34,42.36,82517.0,33.8086,33.8165,33.7846,33.8006,82517.0
2018-05-25 15:35:00,42.36,42.38,42.34,42.34,112259.0,33.8006,33.8165,33.7846,33.7846,112259.0
2018-05-25 15:40:00,42.34,42.36,42.32,42.32,141701.0,33.7846,33.8006,33.7687,33.7687,141701.0
2018-05-25 15:45:00,42.31,42.36,42.29,42.34,228919.0,33.7607,33.8006,33.7447,33.7846,228919.0
2018-05-25 15:50:00,42.35,42.39,42.34,42.37,173086.0,33.7926,33.8245,33.7846,33.8086,173086.0
2018-05-25 15:55:00,42.37,42.41,42.37,42.4,571911.0,33.8086,33.8405,33.8086,33.8325,571911.0
2018-05-29 09:30:00,42.12,42.35,42.1,42.28,395219.0,33.6091,33.7926,33.5931,33.7368,395219.0
2018-05-29 09:35:00,42.28,42.38,42.25,42.33,122579.0,33.7368,33.8165,33.7128,33.7767,122579.0
2018-05-29 09:40:00,42.33,42.37,42.28,42.31,257500.0,33.7767,33.8086,33.7368,33.7607,257500.0
2018-05-29 09:45:00,42.32,42.39,42.31,42.36,107348.0,33.7687,33.8245,33.7607,33.8006,107348.0
2018-05-29 09:50:00,42.36,42.43,42.34,42.43,149630.0,33.8006,33.8564,33.7846,33.8564,149630.0
2018-05-29 09:55:00,42.44,42.54,42.42,42.53,139261.0,33.8644,33.9442,33.8485,33.9362,139261.0
2018-05-29 10:00:00,42.54,42.61,42.51,42.59,194082.0,33.9442,34.0001,33.9203,33.9841,194082.0
2018-05-29 10:05:00,42.59,42.62,42.56,42.61,181536.0,33.9841,34.0081,33.9602,34.0001,181536.0
2018-05-29 10:10:00,42.6,42.69,42.59,42.69,176966.0,33.9921,34.0639,33.9841,34.0639,176966.0
2018-05-29 10:15:00,42.69,42.74,42.68,42.72,172566.0,34.0639,34.1038,34.0559,34.0878,172566.0
2018-05-29 10:20:00,42.72,42.74,42.69,42.71,121277.0,34.0878,34.1038,34.0639,34.0799,121277.0
2018-05-29 10:25:00,42.71,42.73,42.68,42.7,212717.0,34.0799,34.0958,34.0559,34.0719,212717.0
2018-05-29 10:30:00,42.7,42.7,42.65,42.66,162601.0,34.0719,34.0719,34.032,34.04,162601.0
2018-05-29 10:35:00,42.66,42.71,42.65,42.7,195354.0,34.04,34.0799,34.032,34.0719,195354.0
2018-05-29 10:40:00,42.7,42.72,42.69,42.7,174997.0,34.0719,34.0878,34.0639,34.0719,174997.0
2018-05-29 10:45:00,42.7,42.7,42.65,42.69,64552.0,34.0719,34.0719,34.032,34.0639,64552.0
2018-05-29 10:50:00,42.69,42.76,42.66,42.74,227011.0,34.0639,34.1198,34.04,34.1038,227011.0
2018-05-29 10:55:00,42.74,42.76,42.72,42.74,180717.0,34.1038,34.1198,34.0878,34.1038,180717.0
2018-05-29 11:00:00,42.75,42.75,42.66,42.68,196260.0,34.1118,34.1118,34.04,34.0559,196260.0
2018-05-29 11:05:00,42.68,42.78,42.67,42.77,241724.0,34.0559,34.1357,34.048,34.1277,241724.0
2018-05-29 11:10:00,42.78,42.81,42.76,42.79,149296.0,34.1357,34.1597,34.1198,34.1437,149296.0
2018-05-29 11:15:00,42.79,42.81,42.76,42.8,114416.0,34.1437,34.1597,34.1198,34.1517,114416.0
2018-05-29 11:20:00,42.79,42.83,42.77,42.83,143285.0,34.1437,34.1756,34.1277,34.1756,143285.0
2018-05-29 11:25:00,42.82,42.85,42.79,42.79,139725.0,34.1676,34.1916,34.1437,34.1437,139725.0
2018-05-29 11:30:00,42.79,42.8,42.73,42.73,123289.0,34.1437,34.1517,34.0958,34.0958,123289.0
2018-05-29 11:35:00,42.73,42.74,42.7,42.73,189208.0,34.0958,34.1038,34.0719,34.0958,189208.0
2018-05-29 11:40:00,42.73,42.74,42.69,42.7,143786.0,34.0958,34.1038,34.0639,34.0719,143786.0
2018-05-29 11:45:00,42.69,42.73,42.68,42.71,214660.0,34.0639,34.0958,34.0559,34.0799,214660.0
2018-05-29 11:50:00,42.7,42.76,42.69,42.76,116035.0,34.0719,34.1198,34.0639,34.1198,116035.0
2018-05-29 11:55:00,42.76,42.76,42.69,42.7,88794.0,34.1198,34.1198,34.0639,34.0719,88794.0
2018-05-29 12:00:00,42.7,42.71,42.64,42.64,113156.0,34.0719,34.0799,34.024,34.024,113156.0
2018-05-29 12:05:00,42.64,42.66,42.6,42.62,114814.0,34.024,34.04,33.9921,34.0081,114814.0
2018-05-29 12:10:00,42.62,42.64,42.6,42.62,240834.0,34.0081,34.024,33.9921,34.0081,240834.0
2018-05-29 12:15:00,42.62,42.65,42.61,42.61,172220.0,34.0081,34.032,34.0001,34.0001,172220.0
2018-05-29 12:20:00,42.61,42.62,42.57,42.6,103522.0,34.0001,34.0081,33.9682,33.9921,103522.0
2018-05-29 12:25:00,42.61,42.64,42.58,42.6,83252.0,34.0001,34.024,33.9761,33.9921,83252.0
2018-05-29 12:30:00,42.6,42.63,42.58,42.58,107672.0,33.9921,34.016,33.9761,33.9761,107672.0
2018-05-29 12:35:00,42.59,42.66,42.57,42.65,166241.0,33.9841,34.04,33.9682,34.032,166241.0
2018-05-29 12:40:00,42.65,42.68,42.64,42.66,111528.0,34.032,34.0559,34.024,34.04,111528.0
2018-05-29 12:45:00,42.65,42.67,42.62,42.65,75592.0,34.032,34.048,34.0081,34.032,75592.0
2018-05-29 12:50:00,42.65,42.67,42.63,42.65,65213.0,34.032,34.048,34.016,34.032,65213.0
2018-05-29 12:55:00,42.64,42.66,42.61,42.66,66961.0,34.024,34.04,34.0001,34.04,66961.0
2018-05-29 13:00:00,42.65,42.66,42.62,42.64,88345.0,34.032,34.04,34.0081,34.024,88345.0
2018-05-29 13:05:00,42.63,42.64,42.59,42.6,147233.0,34.016,34.024,33.9841,33.9921,147233.0
2018-05-29 13:10:00,42.61,42.62,42.59,42.62,118090.0,34.0001,34.0081,33.9841,34.0081,118090.0
2018-05-29 13:15:00,42.62,42.67,42.61,42.66,92551.0,34.0081,34.048,34.0001,34.04,92551.0
2018-05-29 13:20:00,42.65,42.69,42.65,42.67,53717.0,34.032,34.0639,34.032,34.048,53717.0
2018-05-29 13:25:00,42.66,42.67,42.64,42.65,68686.0,34.04,34.048,34.024,34.032,68686.0
2018-05-29 13:30:00,42.66,42.66,42.63,42.64,131428.0,34.04,34.04,34.016,34.024,131428.0
2018-05-29 13:35:00,42.64,42.65,42.63,42.65,88482.0,34.024,34.032,34.016,34.032,88482.0
2018-05-29 13:40:00,42.65,42.7,42.64,42.66,98180.0,34.032,34.0719,34.024,34.04,98180.0
2018-05-29 13:45:00,42.66,42.72,42.66,42.71,55871.0,34.04,34.0878,34.04,34.0799,55871.0
2018-05-29 13:50:00,42.71,42.71,42.68,42.7,47789.0,34.0799,34.0799,34.0559,34.0719,47789.0
2018-05-29 13:55:00,42.7,42.71,42.66,42.66,89153.0,34.0719,34.0799,34.04,34.04,89153.0
2018-05-29 14:00:00,42.65,42.66,42.54,42.55,160878.0,34.032,34.04,33.9442,33.9522,160878.0
2018-05-29 14:05:00,42.56,42.56,42.52,42.54,59148.0,33.9602,33.9602,33.9283,33.9442,59148.0
2018-05-29 14:10:00,42.55,42.56,42.51,42.54,84016.0,33.9522,33.9602,33.9203,33.9442,84016.0
2018-05-29 14:15:00,42.53,42.55,42.51,42.52,84553.0,33.9362,33.9522,33.9203,33.9283,84553.0
2018-05-29 14:20:00,42.52,42.54,42.48,42.52,131743.0,33.9283,33.9442,33.8963,33.9283,131743.0
2018-05-29 14:25:00,42.52,42.63,42.52,42.62,72950.0,33.9283,34.016,33.9283,34.0081,72950.0
2018-05-29 14:30:00,42.62,42.65,42.59,42.63,70864.0,34.0081,34.032,33.9841,34.016,70864.0
2018-05-29 14:35:00,42.63,42.65,42.58,42.58,67872.0,34.016,34.032,33.9761,33.9761,67872.0
2018-05-29 14:40:00,42.58,42.61,42.51,42.52,211969.0,33.9761,34.0001,33.9203,33.9283,211969.0
2018-05-29 14:45:00,42.52,42.58,42.51,42.55,130576.0,33.9283,33.9761,33.9203,33.9522,130576.0
2018-05-29 14:50:00,42.56,42.59,42.54,42.54,111940.0,33.9602,33.9841,33.9442,33.9442,111940.0
2018-05-29 14:55:00,42.54,42.58,42.53,42.53,78568.0,33.9442,33.9761,33.9362,33.9362,78568.0
2018-05-29 15:00:00,42.53,42.58,42.51,42.52,99327.0,33.9362,33.9761,33.9203,33.9283,99327.0
2018-05-29 15:05:00,42.51,42.54,42.49,42.51,62933.0,33.9203,33.9442,33.9043,33.9203,62933.0
2018-05-29 15:10:00,42.5,42.53,42.48,42.52,94024.0,33.9123,33.9362,33.8963,33.9283,94024.0
2018-05-29 15:15:00,42.52,42.53,42.48,42.49,94572.0,33.9283,33.9362,33.8963,33.9043,94572.0
2018-05-29 15:20:00,42.49,42.55,42.47,42.54,117972.0,33.9043,33.9522,33.8884,33.9442,117972.0
2018-05-29 15:25:00,42.54,42.54,42.48,42.53,94255.0,33.9442,33.9442,33.8963,33.9362,94255.0
2018-05-29 15:30:00,42.53,42.58,42.49,42.57,257118.0,33.9362,33.9761,33.9043,33.9682,257118.0
2018-05-29 15:35:00,42.57,42.62,42.55,42.59,174086.0,33.9682,34.0081,33.9522,33.9841,174086.0
2018-05-29 15:40:00,42.59,42.61,42.56,42.58,174486.0,33.9841,34.0001,33.9602,33.9761,174486.0
2018-05-29 15:45:00,42.58,42.67,42.57,42.62,243798.0,33.9761,34.048,33.9682,34.0081,243798.0
2018-05-29 15:50:00,42.62,42.68,42.61,42.68,205844.0,34.0081,34.0559,34.0001,34.0559,205844.0
2018-05-29 15:55:00,42.68,42.69,42.65,42.68,568290.0,34.0559,34.0639,34.032,34.0559,568290.0
2018-05-30 09:30:00,42.77,42.82,42.7,42.76,274294.0,34.1277,34.1676,34.0719,34.1198,274294.0
2018-05-30 09:35:00,42.77,42.84,42.72,42.8,138585.0,34.1277,34.1836,34.0878,34.1517,138585.0
2018-05-30 09:40:00,42.8,42.85,42.79,42.85,120477.0,34.1517,34.1916,34.1437,34.1916,120477.0
2018-05-30 09:45:00,42.86,42.87,42.82,42.82,59055.0,34.1996,34.2075,34.1676,34.1676,59055.0
2018-05-30 09:50:00,42.83,42.85,42.8,42.84,56649.0,34.1756,34.1916,34.1517,34.1836,56649.0
2018-05-30 09:55:00,42.84,42.91,42.84,42.9,82704.0,34.1836,34.2395,34.1836,34.2315,82704.0
2018-05-30 10:00:00,42.9,42.9,42.8,42.85,113301.0,34.2315,34.2315,34.1517,34.1916,113301.0
2018-05-30 10:05:00,42.86,42.88,42.83,42.87,386657.0,34.1996,34.2155,34.1756,34.2075,386657.0
2018-05-30 10:10:00,42.87,42.89,42.85,42.88,130932.0,34.2075,34.2235,34.1916,34.2155,130932.0
2018-05-30 10:15:00,42.88,42.9,42.86,42.89,93127.0,34.2155,34.2315,34.1996,34.2235,93127.0
2018-05-30 10:20:00,42.89,42.9,42.85,42.86,98117.0,34.2235,34.2315,34.1916,34.1996,98117.0
2018-05-30 10:25:00,42.86,42.87,42.8,42.81,73766.0,34.1996,34.2075,34.1517,34.1597,73766.0
2018-05-30 10:30:00,42.8,42.81,42.76,42.8,90076.0,34.1517,34.1597,34.1198,34.1517,90076.0
2018-05-30 10:35:00,42.8,42.84,42.8,42.83,76260.0,34.1517,34.1836,34.1517,34.1756,76260.0
2018-05-30 10:40:00,42.83,42.88,42.81,42.88,84337.0,34.1756,34.2155,34.1597,34.2155,84337.0
2018-05-30 10:45:00,42.88,42.9,42.86,42.88,99275.0,34.2155,34.2315,34.1996,34.2155,99275.0
2018-05-30 10:50:00,42.88,42.89,42.86,42.87,40832.0,34.2155,34.2235,34.1996,34.2075,40832.0
2018-05-30 10:55:00,42.87,42.92,42.86,42.91,93611.0,34.2075,34.2474,34.1996,34.2395,93611.0
2018-05-30 11:00:00,42.92,42.94,42.91,42.93,70102.0,34.2474,34.2634,34.2395,34.2554,70102.0
2018-05-30 11:05:00,42.93,42.93,42.91,42.92,67054.0,34.2554,34.2554,34.2395,34.2474,67054.0
2018-05-30 11:10:00,42.91,42.92,42.89,42.89,47653.0,34.2395,34.2474,34.2235,34.2235,47653.0
2018-05-30 11:15:00,42.89,42.91,42.89,42.91,193309.0,34.2235,34.2395,34.2235,34.2395,193309.0
2018-05-30 11:20:00,42.91,42.96,42.89,42.96,125519.0,34.2395,34.2794,34.2235,34.2794,125519.0
2018-05-30 11:25:00,42.96,42.96,42.9,42.9,97582.0,34.2794,34.2794,34.2315,34.2315,97582.0
2018-05-30 11:30:00,42.91,42.95,42.9,42.94,93931.0,34.2395,34.2714,34.2315,34.2634,93931.0
2018-05-30 11:35:00,42.94,42.95,42.91,42.91,87688.0,34.2634,34.2714,34.2395,34.2395,87688.0
2018-05-30 11:40:00,42.91,42.92,42.89,42.91,90666.0,34.2395,34.2474,34.2235,34.2395,90666.0
2018-05-30 11:45:00,42.91,42.94,42.91,42.94,79169.0,34.2395,34.2634,34.2395,34.2634,79169.0
2018-05-30 11:50:00,42.94,42.98,42.93,42.98,61870.0,34.2634,34.2953,34.2554,34.2953,61870.0
2018-05-30 11:55:00,42.98,43.02,42.96,43.01,143284.0,34.2953,34.3272,34.2794,34.3192,143284.0
2018-05-30 12:00:00,43.01,43.02,42.98,43.0,88183.0,34.3192,34.3272,34.2953,34.3113,88183.0
2018-05-30 12:05:00,43.0,43.03,42.99,43.03,89041.0,34.3113,34.3352,34.3033,34.3352,89041.0
2018-05-30 12:10:00,43.03,43.05,43.01,43.05,61413.0,34.3352,34.3512,34.3192,34.3512,61413.0
2018-05-30 12:15:00,43.05,43.06,43.04,43.04,43605.0,34.3512,34.3591,34.3432,34.3432,43605.0
2018-05-30 12:20:00,43.05,43.08,43.04,43.08,39605.0,34.3512,34.3751,34.3432,34.3751,39605.0
2018-05-30 12:25:00,43.08,43.09,43.04,43.06,57532.0,34.3751,34.3831,34.3432,34.3591,57532.0
2018-05-30 12:30:00,43.05,43.06,43.02,43.05,62654.0,34.3512,34.3591,34.3272,34.3512,62654.0
2018-05-30 12:35:00,43.05,43.11,43.05,43.09,124034.0,34.3512,34.399,34.3512,34.3831,124034.0
2018-05-30 12:40:00,43.09,43.13,43.09,43.13,69431.0,34.3831,34.415,34.3831,34.415,69431.0
2018-05-30 12:45:00,43.13,43.15,43.11,43.11,67169.0,34.415,34.431,34.399,34.399,67169.0
2018-05-30 12:50:00,43.11,43.13,43.11,43.12,46061.0,34.399,34.415,34.399,34.407,46061.0
2018-05-30 12:55:00,43.13,43.13,43.11,43.13,34574.0,34.415,34.415,34.399,34.415,34574.0
2018-05-30 13:00:00,43.13,43.17,43.12,43.16,68358.0,34.415,34.4469,34.407,34.4389,68358.0
2018-05-30 13:05:00,43.16,43.18,43.16,43.18,46328.0,34.4389,34.4549,34.4389,34.4549,46328.0
2018-05-30 13:10:00,43.18,43.2,43.17,43.2,55142.0,34.4549,34.4709,34.4469,34.4709,55142.0
2018-05-30 13:15:00,43.2,43.23,43.19,43.23,67768.0,34.4709,34.4948,34.4629,34.4948,67768.0
2018-05-30 13:20:00,43.22,43.27,43.21,43.27,76722.0,34.4868,34.5267,34.4788,34.5267,76722.0
2018-05-30 13:25:00,43.27,43.27,43.19,43.19,70602.0,34.5267,34.5267,34.4629,34.4629,70602.0
2018-05-30 13:30:00,43.19,43.21,43.17,43.19,69811.0,34.4629,34.4788,34.4469,34.4629,69811.0
2018-05-30 13:35:00,43.19,43.22,43.18,43.22,43399.0,34.4629,34.4868,34.4549,34.4868,43399.0
2018-05-30 13:40:00,43.21,43.23,43.19,43.23,57935.0,34.4788,34.4948,34.4629,34.4948,57935.0
2018-05-30 13:45:00,43.23,43.25,43.22,43.23,46730.0,34.4948,34.5108,34.4868,34.4948,46730.0
2018-05-30 13:50:00,43.23,43.24,43.19,43.2,62911.0,34.4948,34.5028,34.4629,34.4709,62911.0
2018-05-30 13:55:00,43.19,43.22,43.19,43.2,43973.0,34.4629,34.4868,34.4629,34.4709,43973.0
2018-05-30 14:00:00,43.2,43.22,43.18,43.22,53955.0,34.4709,34.4868,34.4549,34.4868,53955.0
2018-05-30 14:05:00,43.22,43.26,43.21,43.23,62661.0,34.4868,34.5187,34.4788,34.4948,62661.0
2018-05-30 14:10:00,43.24,43.26,43.23,43.26,48012.0,34.5028,34.5187,34.4948,34.5187,48012.0
2018-05-30 14:15:00,43.26,43.27,43.22,43.25,76729.0,34.5187,34.5267,34.4868,34.5108,76729.0
2018-05-30 14:20:00,43.25,43.26,43.22,43.22,44688.0,34.5108,34.5187,34.4868,34.4868,44688.0
2018-05-30 14:25:00,43.22,43.23,43.22,43.23,40337.0,34.4868,34.4948,34.4868,34.4948,40337.0
2018-05-30 14:30:00,43.22,43.28,43.22,43.26,90717.0,34.4868,34.5347,34.4868,34.5187,90717.0
2018-05-30 14:35:00,43.25,43.25,43.23,43.23,40155.0,34.5108,34.5108,34.4948,34.4948,40155.0
2018-05-30 14:40:00,43.23,43.25,43.21,43.22,54229.0,34.4948,34.5108,34.4788,34.4868,54229.0
2018-05-30 14:45:00,43.22,43.24,43.21,43.24,55119.0,34.4868,34.5028,34.4788,34.5028,55119.0
2018-05-30 14:50:00,43.24,43.28,43.23,43.27,51043.0,34.5028,34.5347,34.4948,34.5267,51043.0
2018-05-30 14:55:00,43.26,43.26,43.25,43.26,38075.0,34.5187,34.5187,34.5108,34.5187,38075.0
2018-05-30 15:00:00,43.26,43.26,43.22,43.23,82574.0,34.5187,34.5187,34.4868,34.4948,82574.0
2018-05-30 15:05:00,43.22,43.24,43.21,43.23,79070.0,34.4868,34.5028,34.4788,34.4948,79070.0
2018-05-30 15:10:00,43.23,43.24,43.21,43.22,49453.0,34.4948,34.5028,34.4788,34.4868,49453.0
2018-05-30 15:15:00,43.21,43.23,43.21,43.23,61983.0,34.4788,34.4948,34.4788,34.4948,61983.0
2018-05-30 15:20:00,43.23,43.23,43.17,43.18,92584.0,34.4948,34.4948,34.4469,34.4549,92584.0
2018-05-30 15:25:00,43.18,43.18,43.14,43.15,112879.0,34.4549,34.4549,34.423,34.431,112879.0
2018-05-30 15:30:00,43.15,43.17,43.12,43.17,108475.0,34.431,34.4469,34.407,34.4469,108475.0
2018-05-30 15:35:00,43.17,43.17,43.12,43.12,156282.0,34.4469,34.4469,34.407,34.407,156282.0
2018-05-30 15:40:00,43.13,43.13,43.09,43.1,206597.0,34.415,34.415,34.3831,34.3911,206597.0
2018-05-30 15:45:00,43.09,43.15,43.07,43.13,247570.0,34.3831,34.431,34.3671,34.415,247570.0
2018-05-30 15:50:00,43.12,43.15,43.12,43.14,255343.0,34.407,34.431,34.407,34.423,255343.0
2018-05-30 15:55:00,43.14,43.19,43.13,43.15,737147.0,34.423,34.4629,34.415,34.431,737147.0
2018-05-31 09:30:00,43.2,43.21,42.91,43.02,367095.0,34.4709,34.4788,34.2395,34.3272,367095.0
2018-05-31 09:35:00,43.02,43.02,42.87,42.88,126485.0,34.3272,34.3272,34.2075,34.2155,126485.0
2018-05-31 09:40:00,42.88,42.94,42.81,42.81,138392.0,34.2155,34.2634,34.1597,34.1597,138392.0
2018-05-31 09:45:00,42.81,42.82,42.68,42.73,204604.0,34.1597,34.1676,34.0559,34.0958,204604.0
2018-05-31 09:50:00,42.73,42.78,42.71,42.74,169774.0,34.0958,34.1357,34.0799,34.1038,169774.0
2018-05-31 09:55:00,42.74,42.76,42.68,42.75,140166.0,34.1038,34.1198,34.0559,34.1118,140166.0
2018-05-31 10:00:00,42.74,42.82,42.73,42.77,210628.0,34.1038,34.1676,34.0958,34.1277,210628.0
2018-05-31 10:05:00,42.78,42.78,42.72,42.76,87460.0,34.1357,34.1357,34.0878,34.1198,87460.0
2018-05-31 10:10:00,42.76,42.83,42.74,42.81,113478.0,34.1198,34.1756,34.1038,34.1597,113478.0
2018-05-31 10:15:00,42.81,42.87,42.78,42.86,67246.0,34.1597,34.2075,34.1357,34.1996,67246.0
2018-05-31 10:20:00,42.86,42.92,42.83,42.84,127234.0,34.1996,34.2474,34.1756,34.1836,127234.0
2018-05-31 10:25:00,42.83,42.86,42.8,42.81,108161.0,34.1756,34.1996,34.1517,34.1597,108161.0
2018-05-31 10:30:00,42.81,42.82,42.75,42.76,91042.0,34.1597,34.1676,34.1118,34.1198,91042.0
2018-05-31 10:35:00,42.76,42.8,42.71,42.72,376434.0,34.1198,34.1517,34.0799,34.0878,376434.0
2018-05-31 10:40:00,42.72,42.75,42.68,42.7,153210.0,34.0878,34.1118,34.0559,34.0719,153210.0
2018-05-31 10:45:00,42.71,42.77,42.7,42.76,105500.0,34.0799,34.1277,34.0719,34.1198,105500.0
2018-05-31 10:50:00,42.76,42.76,42.7,42.73,117686.0,34.1198,34.1198,34.0719,34.0958,117686.0
2018-05-31 10:55:00,42.73,42.78,42.72,42.76,122040.0,34.0958,34.1357,34.0878,34.1198,122040.0
2018-05-31 11:00:00,42.75,42.77,42.72,42.75,116416.0,34.1118,34.1277,34.0878,34.1118,116416.0
2018-05-31 11:05:00,42.75,42.77,42.71,42.72,95394.0,34.1118,34.1277,34.0799,34.0878,95394.0
2018-05-31 11:10:00,42.72,42.78,42.71,42.78,50177.0,34.0878,34.1357,34.0799,34.1357,50177.0
2018-05-31 11:15:00,42.77,42.78,42.75,42.76,68878.0,34.1277,34.1357,34.1118,34.1198,68878.0
2018-05-31 11:20:00,42.76,42.77,42.72,42.76,103832.0,34.1198,34.1277,34.0878,34.1198,103832.0
2018-05-31 11:25:00,42.76,42.85,42.75,42.85,109849.0,34.1198,34.1916,34.1118,34.1916,109849.0
2018-05-31 11:30:00,42.85,42.85,42.79,42.82,88585.0,34.1916,34.1916,34.1437,34.1676,88585.0
2018-05-31 11:35:00,42.81,42.88,42.8,42.84,84455.0,34.1597,34.2155,34.1517,34.1836,84455.0
2018-05-31 11:40:00,42.84,42.96,42.84,42.95,141221.0,34.1836,34.2794,34.1836,34.2714,141221.0
2018-05-31 11:45:00,42.95,42.95,42.87,42.9,103378.0,34.2714,34.2714,34.2075,34.2315,103378.0
2018-05-31 11:50:00,42.91,42.92,42.86,42.91,58475.0,34.2395,34.2474,34.1996,34.2395,58475.0
2018-05-31 11:55:00,42.91,42.92,42.84,42.85,56286.0,34.2395,34.2474,34.1836,34.1916,56286.0
2018-05-31 12:00:00,42.85,42.86,42.78,42.78,50489.0,34.1916,34.1996,34.1357,34.1357,50489.0
2018-05-31 12:05:00,42.79,42.82,42.77,42.77,57021.0,34.1437,34.1676,34.1277,34.1277,57021.0
2018-05-31 12:10:00,42.77,42.81,42.77,42.8,145476.0,34.1277,34.1597,34.1277,34.1517,145476.0
2018-05-31 12:15:00,42.8,42.8,42.75,42.79,57612.0,34.1517,34.1517,34.1118,34.1437,57612.0
2018-05-31 12:20:00,42.78,42.79,42.75,42.77,54809.0,34.1357,34.1437,34.1118,34.1277,54809.0
2018-05-31 12:25:00,42.77,42.78,42.75,42.77,85718.0,34.1277,34.1357,34.1118,34.1277,85718.0
2018-05-31 12:30:00,42.77,42.79,42.76,42.77,72065.0,34.1277,34.1437,34.1198,34.1277,72065.0
2018-05-31 12:35:00,42.77,42.77,42.75,42.76,150660.0,34.1277,34.1277,34.1118,34.1198,150660.0
2018-05-31 12:40:00,42.76,42.8,42.73,42.8,67328.0,34.1198,34.1517,34.0958,34.1517,67328.0
2018-05-31 12:45:00,42.8,42.8,42.78,42.8,20027.0,34.1517,34.1517,34.1357,34.1517,20027.0
2018-05-31 12:50:00,42.8,42.8,42.76,42.77,104436.0,34.1517,34.1517,34.1198,34.1277,104436.0
2018-05-31 12:55:00,42.77,42.8,42.75,42.8,292628.0,34.1277,34.1517,34.1118,34.1517,292628.0
2018-05-31 13:00:00,42.79,42.8,42.77,42.77,74502.0,34.1437,34.1517,34.1277,34.1277,74502.0
2018-05-31 13:05:00,42.77,42.79,42.75,42.78,53998.0,34.1277,34.1437,34.1118,34.1357,53998.0
2018-05-31 13:10:00,42.78,42.79,42.76,42.79,70413.0,34.1357,34.1437,34.1198,34.1437,70413.0
2018-05-31 13:15:00,42.78,42.8,42.78,42.78,47721.0,34.1357,34.1517,34.1357,34.1357,47721.0
2018-05-31 13:20:00,42.79,42.8,42.76,42.8,117079.0,34.1437,34.1517,34.1198,34.1517,117079.0
2018-05-31 13:25:00,42.8,42.81,42.77,42.8,90171.0,34.1517,34.1597,34.1277,34.1517,90171.0
2018-05-31 13:30:00,42.8,42.82,42.78,42.78,64107.0,34.1517,34.1676,34.1357,34.1357,64107.0
2018-05-31 13:35:00,42.78,42.81,42.77,42.79,62051.0,34.1357,34.1597,34.1277,34.1437,62051.0
2018-05-31 13:40:00,42.79,42.81,42.77,42.8,40354.0,34.1437,34.1597,34.1277,34.1517,40354.0
2018-05-31 13:45:00,42.8,42.82,42.79,42.81,42624.0,34.1517,34.1676,34.1437,34.1597,42624.0
2018-05-31 13:50:00,42.81,42.82,42.77,42.8,66272.0,34.1597,34.1676,34.1277,34.1517,66272.0
2018-05-31 13:55:00,42.8,42.81,42.77,42.78,108282.0,34.1517,34.1597,34.1277,34.1357,108282.0
2018-05-31 14:00:00,42.78,42.79,42.76,42.78,178454.0,34.1357,34.1437,34.1198,34.1357,178454.0
2018-05-31 14:05:00,42.78,42.79,42.77,42.78,36494.0,34.1357,34.1437,34.1277,34.1357,36494.0
2018-05-31 14:10:00,42.78,42.81,42.78,42.8,90799.0,34.1357,34.1597,34.1357,34.1517,90799.0
2018-05-31 14:15:00,42.8,42.86,42.79,42.84,85478.0,34.1517,34.1996,34.1437,34.1836,85478.0
2018-05-31 14:20:00,42.84,42.85,42.83,42.84,38760.0,34.1836,34.1916,34.1756,34.1836,38760.0
2018-05-31 14:25:00,42.83,42.86,42.83,42.85,53377.0,34.1756,34.1996,34.1756,34.1916,53377.0
2018-05-31 14:30:00,42.84,42.88,42.83,42.87,90600.0,34.1836,34.2155,34.1756,34.2075,90600.0
2018-05-31 14:35:00,42.86,42.87,42.83,42.83,53614.0,34.1996,34.2075,34.1756,34.1756,53614.0
2018-05-31 14:40:00,42.83,42.85,42.81,42.84,74735.0,34.1756,34.1916,34.1597,34.1836,74735.0
2018-05-31 14:45:00,42.84,42.87,42.83,42.87,47959.0,34.1836,34.2075,34.1756,34.2075,47959.0
2018-05-31 14:50:00,42.86,42.9,42.85,42.9,62846.0,34.1996,34.2315,34.1916,34.2315,62846.0
2018-05-31 14:55:00,42.9,42.93,42.89,42.92,88739.0,34.2315,34.2554,34.2235,34.2474,88739.0
2018-05-31 15:00:00,42.93,42.95,42.9,42.93,54825.0,34.2554,34.2714,34.2315,34.2554,54825.0
2018-05-31 15:05:00,42.93,42.98,42.91,42.97,72893.0,34.2554,34.2953,34.2395,34.2873,72893.0
2018-05-31 15:10:00,42.97,43.0,42.96,42.97,92823.0,34.2873,34.3113,34.2794,34.2873,92823.0
2018-05-31 15:15:00,42.97,42.99,42.91,42.93,91972.0,34.2873,34.3033,34.2395,34.2554,91972.0
2018-05-31 15:20:00,42.92,42.98,42.92,42.95,122993.0,34.2474,34.2953,34.2474,34.2714,122993.0
2018-05-31 15:25:00,42.94,42.97,42.94,42.96,78546.0,34.2634,34.2873,34.2634,34.2794,78546.0
2018-05-31 15:30:00,42.96,42.97,42.91,42.92,184900.0,34.2794,34.2873,34.2395,34.2474,184900.0
2018-05-31 15:35:00,42.92,42.98,42.91,42.93,174703.0,34.2474,34.2953,34.2395,34.2554,174703.0
2018-05-31 15:40:00,42.93,42.95,42.88,42.89,210722.0,34.2554,34.2714,34.2155,34.2235,210722.0
2018-05-31 15:45:00,42.9,42.93,42.88,42.91,213429.0,34.2315,34.2554,34.2155,34.2395,213429.0
2018-05-31 15:50:00,42.9,42.91,42.88,42.89,374718.0,34.2315,34.2395,34.2155,34.2235,374718.0
2018-05-31 15:55:00,42.9,43.02,42.88,43.0,1410196.0,34.2315,34.3272,34.2155,34.3113,1410196.0
2018-06-01 09:30:00,43.1,43.2,43.04,43.14,270132.0,34.3911,34.4709,34.3432,34.423,270132.0
2018-06-01 09:35:00,43.13,43.17,43.12,43.16,121642.0,34.415,34.4469,34.407,34.4389,121642.0
2018-06-01 09:40:00,43.15,43.19,43.12,43.12,137854.0,34.431,34.4629,34.407,34.407,137854.0
2018-06-01 09:45:00,43.13,43.16,43.09,43.14,125597.0,34.415,34.4389,34.3831,34.423,125597.0
2018-06-01 09:50:00,43.14,43.16,43.1,43.12,142505.0,34.423,34.4389,34.3911,34.407,142505.0
2018-06-01 09:55:00,43.11,43.15,43.1,43.15,123306.0,34.399,34.431,34.3911,34.431,123306.0
2018-06-01 10:00:00,43.15,43.15,43.1,43.11,168624.0,34.431,34.431,34.3911,34.399,168624.0
2018-06-01 10:05:00,43.11,43.19,43.09,43.12,178331.0,34.399,34.4629,34.3831,34.407,178331.0
2018-06-01 10:10:00,43.12,43.18,43.1,43.14,140430.0,34.407,34.4549,34.3911,34.423,140430.0
2018-06-01 10:15:00,43.14,43.16,43.08,43.12,167578.0,34.423,34.4389,34.3751,34.407,167578.0
2018-06-01 10:20:00,43.12,43.19,43.09,43.18,145896.0,34.407,34.4629,34.3831,34.4549,145896.0
2018-06-01 10:25:00,43.17,43.18,43.1,43.1,157746.0,34.4469,34.4549,34.3911,34.3911,157746.0
2018-06-01 10:30:00,43.1,43.16,43.09,43.16,109144.0,34.3911,34.4389,34.3831,34.4389,109144.0
2018-06-01 10:35:00,43.15,43.2,43.15,43.2,279707.0,34.431,34.4709,34.431,34.4709,279707.0
2018-06-01 10:40:00,43.19,43.24,43.15,43.16,152668.0,34.4629,34.5028,34.431,34.4389,152668.0
2018-06-01 10:45:00,43.16,43.23,43.16,43.22,78464.0,34.4389,34.4948,34.4389,34.4868,78464.0
2018-06-01 10:50:00,43.22,43.25,43.22,43.23,129342.0,34.4868,34.5108,34.4868,34.4948,129342.0
2018-06-01 10:55:00,43.24,43.28,43.23,43.26,154165.0,34.5028,34.5347,34.4948,34.5187,154165.0
2018-06-01 11:00:00,43.26,43.28,43.18,43.19,130139.0,34.5187,34.5347,34.4549,34.4629,130139.0
2018-06-01 11:05:00,43.18,43.22,43.17,43.2,82296.0,34.4549,34.4868,34.4469,34.4709,82296.0
2018-06-01 11:10:00,43.2,43.22,43.19,43.22,35294.0,34.4709,34.4868,34.4629,34.4868,35294.0
2018-06-01 11:15:00,43.22,43.26,43.21,43.24,164889.0,34.4868,34.5187,34.4788,34.5028,164889.0
2018-06-01 11:20:00,43.25,43.26,43.16,43.18,84511.0,34.5108,34.5187,34.4389,34.4549,84511.0
2018-06-01 11:25:00,43.17,43.18,43.15,43.16,101875.0,34.4469,34.4549,34.431,34.4389,101875.0
2018-06-01 11:30:00,43.16,43.19,43.15,43.16,128174.0,34.4389,34.4629,34.431,34.4389,128174.0
2018-06-01 11:35:00,43.17,43.17,43.11,43.12,84401.0,34.4469,34.4469,34.399,34.407,84401.0
2018-06-01 11:40:00,43.11,43.13,43.09,43.1,195833.0,34.399,34.415,34.3831,34.3911,195833.0
2018-06-01 11:45:00,43.11,43.11,43.09,43.11,132980.0,34.399,34.399,34.3831,34.399,132980.0
2018-06-01 11:50:00,43.11,43.14,43.1,43.14,97930.0,34.399,34.423,34.3911,34.423,97930.0
2018-06-01 11:55:00,43.13,43.17,43.13,43.16,62298.0,34.415,34.4469,34.415,34.4389,62298.0
2018-06-01 12:00:00,43.16,43.18,43.15,43.17,81640.0,34.4389,34.4549,34.431,34.4469,81640.0
2018-06-01 12:05:00,43.17,43.18,43.12,43.12,122459.0,34.4469,34.4549,34.407,34.407,122459.0
2018-06-01 12:10:00,43.13,43.15,43.11,43.13,80406.0,34.415,34.431,34.399,34.415,80406.0
2018-06-01 12:15:00,43.13,43.14,43.11,43.14,90940.0,34.415,34.423,34.399,34.423,90940.0
2018-06-01 12:20:00,43.14,43.14,43.13,43.13,34057.0,34.423,34.423,34.415,34.415,34057.0
2018-06-01 12:25:00,43.13,43.14,43.13,43.13,26591.0,34.415,34.423,34.415,34.415,26591.0
2018-06-01 12:30:00,43.13,43.19,43.12,43.19,98550.0,34.415,34.4629,34.407,34.4629,98550.0
2018-06-01 12:35:00,43.18,43.22,43.18,43.21,73298.0,34.4549,34.4868,34.4549,34.4788,73298.0
2018-06-01 12:40:00,43.21,43.22,43.19,43.2,24197.0,34.4788,34.4868,34.4629,34.4709,24197.0
2018-06-01 12:45:00,43.19,43.2,43.19,43.2,37608.0,34.4629,34.4709,34.4629,34.4709,37608.0
2018-06-01 12:50:00,43.19,43.21,43.18,43.18,65859.0,34.4629,34.4788,34.4549,34.4549,65859.0
2018-06-01 12:55:00,43.19,43.19,43.17,43.17,52797.0,34.4629,34.4629,34.4469,34.4469,52797.0
2018-06-01 13:00:00,43.18,43.21,43.17,43.21,72616.0,34.4549,34.4788,34.4469,34.4788,72616.0
2018-06-01 13:05:00,43.21,43.23,43.2,43.23,55011.0,34.4788,34.4948,34.4709,34.4948,55011.0
2018-06-01 13:10:00,43.22,43.26,43.22,43.24,74927.0,34.4868,34.5187,34.4868,34.5028,74927.0
2018-06-01 13:15:00,43.24,43.26,43.23,43.25,189662.0,34.5028,34.5187,34.4948,34.5108,189662.0
2018-06-01 13:20:00,43.25,43.31,43.25,43.3,172280.0,34.5108,34.5586,34.5108,34.5507,172280.0
2018-06-01 13:25:00,43.31,43.31,43.25,43.28,66359.0,34.5586,34.5586,34.5108,34.5347,66359.0
2018-06-01 13:30:00,43.27,43.28,43.23,43.23,46985.0,34.5267,34.5347,34.4948,34.4948,46985.0
2018-06-01 13:35:00,43.23,43.26,43.22,43.23,88501.0,34.4948,34.5187,34.4868,34.4948,88501.0
2018-06-01 13:40:00,43.23,43.26,43.23,43.25,83537.0,34.4948,34.5187,34.4948,34.5108,83537.0
2018-06-01 13:45:00,43.26,43.26,43.25,43.26,40926.0,34.5187,34.5187,34.5108,34.5187,40926.0
2018-06-01 13:50:00,43.25,43.26,43.23,43.25,64368.0,34.5108,34.5187,34.4948,34.5108,64368.0
2018-06-01 13:55:00,43.25,43.26,43.23,43.26,63421.0,34.5108,34.5187,34.4948,34.5187,63421.0
2018-06-01 14:00:00,43.26,43.27,43.24,43.26,103648.0,34.5187,34.5267,34.5028,34.5187,103648.0
2018-06-01 14:05:00,43.26,43.27,43.23,43.25,72684.0,34.5187,34.5267,34.4948,34.5108,72684.0
2018-06-01 14:10:00,43.25,43.25,43.21,43.23,103164.0,34.5108,34.5108,34.4788,34.4948,103164.0
2018-06-01 14:15:00,43.24,43.26,43.23,43.26,39912.0,34.5028,34.5187,34.4948,34.5187,39912.0
2018-06-01 14:20:00,43.26,43.31,43.25,43.3,94202.0,34.5187,34.5586,34.5108,34.5507,94202.0
2018-06-01 14:25:00,43.3,43.32,43.28,43.3,70739.0,34.5507,34.5666,34.5347,34.5507,70739.0
2018-06-01 14:30:00,43.3,43.3,43.24,43.26,53331.0,34.5507,34.5507,34.5028,34.5187,53331.0
2018-06-01 14:35:00,43.26,43.26,43.23,43.23,49756.0,34.5187,34.5187,34.4948,34.4948,49756.0
2018-06-01 14:40:00,43.23,43.27,43.23,43.27,72516.0,34.4948,34.5267,34.4948,34.5267,72516.0
2018-06-01 14:45:00,43.27,43.28,43.25,43.28,179796.0,34.5267,34.5347,34.5108,34.5347,179796.0
2018-06-01 14:50:00,43.28,43.29,43.26,43.26,50176.0,34.5347,34.5427,34.5187,34.5187,50176.0
2018-06-01 14:55:00,43.26,43.28,43.26,43.27,84467.0,34.5187,34.5347,34.5187,34.5267,84467.0
2018-06-01 15:00:00,43.28,43.28,43.27,43.27,36515.0,34.5347,34.5347,34.5267,34.5267,36515.0
2018-06-01 15:05:00,43.27,43.28,43.19,43.19,300947.0,34.5267,34.5347,34.4629,34.4629,300947.0
2018-06-01 15:10:00,43.19,43.21,43.16,43.21,143244.0,34.4629,34.4788,34.4389,34.4788,143244.0
2018-06-01 15:15:00,43.19,43.19,43.18,43.19,48705.0,34.4629,34.4629,34.4549,34.4629,48705.0
2018-06-01 15:20:00,43.19,43.19,43.17,43.18,37513.0,34.4629,34.4629,34.4469,34.4549,37513.0
2018-06-01 15:25:00,43.18,43.18,43.14,43.15,63348.0,34.4549,34.4549,34.423,34.431,63348.0
2018-06-01 15:30:00,43.14,43.17,43.13,43.14,100543.0,34.423,34.4469,34.415,34.423,100543.0
2018-06-01 15:35:00,43.14,43.15,43.1,43.11,207302.0,34.423,34.431,34.3911,34.399,207302.0
2018-06-01 15:40:00,43.11,43.15,43.09,43.13,159885.0,34.399,34.431,34.3831,34.415,159885.0
2018-06-01 15:45:00,43.13,43.13,43.11,43.12,152001.0,34.415,34.415,34.399,34.407,152001.0
2018-06-01 15:50:00,43.11,43.13,43.1,43.11,170314.0,34.399,34.415,34.3911,34.399,170314.0
2018-06-01 15:55:00,43.1,43.13,43.09,43.12,607175.0,34.3911,34.415,34.3831,34.407,607175.0
2018-06-04 09:30:00,43.36,43.47,43.32,43.41,384002.0,34.5985,34.6863,34.5666,34.6384,384002.0
2018-06-04 09:35:00,43.4,43.48,43.38,43.46,191466.0,34.6304,34.6943,34.6145,34.6783,191466.0
2018-06-04 09:40:00,43.46,43.53,43.46,43.52,254654.0,34.6783,34.7342,34.6783,34.7262,254654.0
2018-06-04 09:45:00,43.52,43.53,43.46,43.52,201597.0,34.7262,34.7342,34.6783,34.7262,201597.0
2018-06-04 09:50:00,43.52,43.55,43.49,43.55,159375.0,34.7262,34.7501,34.7023,34.7501,159375.0
2018-06-04 09:55:00,43.55,43.56,43.53,43.55,148840.0,34.7501,34.7581,34.7342,34.7501,148840.0
2018-06-04 10:00:00,43.56,43.59,43.46,43.47,235780.0,34.7581,34.7821,34.6783,34.6863,235780.0
2018-06-04 10:05:00,43.47,43.47,43.37,43.41,239914.0,34.6863,34.6863,34.6065,34.6384,239914.0
2018-06-04 10:10:00,43.41,43.45,43.39,43.41,183202.0,34.6384,34.6703,34.6225,34.6384,183202.0
2018-06-04 10:15:00,43.41,43.42,43.38,43.39,102209.0,34.6384,34.6464,34.6145,34.6225,102209.0
2018-06-04 10:20:00,43.39,43.39,43.33,43.34,65544.0,34.6225,34.6225,34.5746,34.5826,65544.0
2018-06-04 10:25:00,43.34,43.39,43.31,43.35,138572.0,34.5826,34.6225,34.5586,34.5905,138572.0
2018-06-04 10:30:00,43.35,43.35,43.29,43.32,88521.0,34.5905,34.5905,34.5427,34.5666,88521.0
2018-06-04 10:35:00,43.33,43.38,43.31,43.37,125376.0,34.5746,34.6145,34.5586,34.6065,125376.0
2018-06-04 10:40:00,43.38,43.44,43.37,43.43,182975.0,34.6145,34.6624,34.6065,34.6544,182975.0
2018-06-04 10:45:00,43.43,43.44,43.42,43.43,105918.0,34.6544,34.6624,34.6464,34.6544,105918.0
2018-06-04 10:50:00,43.42,43.47,43.42,43.44,139561.0,34.6464,34.6863,34.6464,34.6624,139561.0
2018-06-04 10:55:00,43.44,43.45,43.42,43.45,84528.0,34.6624,34.6703,34.6464,34.6703,84528.0
2018-06-04 11:00:00,43.45,43.47,43.4,43.42,157617.0,34.6703,34.6863,34.6304,34.6464,157617.0
2018-06-04 11:05:00,43.42,43.42,43.39,43.39,65876.0,34.6464,34.6464,34.6225,34.6225,65876.0
2018-06-04 11:10:00,43.39,43.4,43.34,43.34,62407.0,34.6225,34.6304,34.5826,34.5826,62407.0
2018-06-04 11:15:00,43.34,43.37,43.32,43.35,99972.0,34.5826,34.6065,34.5666,34.5905,99972.0
2018-06-04 11:20:00,43.35,43.36,43.32,43.32,90609.0,34.5905,34.5985,34.5666,34.5666,90609.0
2018-06-04 11:25:00,43.32,43.37,43.32,43.37,135608.0,34.5666,34.6065,34.5666,34.6065,135608.0
2018-06-04 11:30:00,43.37,43.37,43.34,43.34,93037.0,34.6065,34.6065,34.5826,34.5826,93037.0
2018-06-04 11:35:00,43.35,43.4,43.34,43.39,200463.0,34.5905,34.6304,34.5826,34.6225,200463.0
2018-06-04 11:40:00,43.39,43.43,43.38,43.43,96373.0,34.6225,34.6544,34.6145,34.6544,96373.0
2018-06-04 11:45:00,43.43,43.45,43.41,43.43,104243.0,34.6544,34.6703,34.6384,34.6544,104243.0
2018-06-04 11:50:00,43.42,43.45,43.42,43.45,73900.0,34.6464,34.6703,34.6464,34.6703,73900.0
2018-06-04 11:55:00,43.45,43.47,43.41,43.47,104129.0,34.6703,34.6863,34.6384,34.6863,104129.0
2018-06-04 12:00:00,43.47,43.55,43.46,43.53,174489.0,34.6863,34.7501,34.6783,34.7342,174489.0
2018-06-04 12:05:00,43.53,43.57,43.51,43.55,127949.0,34.7342,34.7661,34.7182,34.7501,127949.0
2018-06-04 12:10:00,43.55,43.55,43.52,43.55,78187.0,34.7501,34.7501,34.7262,34.7501,78187.0
2018-06-04 12:15:00,43.55,43.56,43.54,43.55,70673.0,34.7501,34.7581,34.7422,34.7501,70673.0
2018-06-04 12:20:00,43.55,43.57,43.52,43.55,146694.0,34.7501,34.7661,34.7262,34.7501,146694.0
2018-06-04 12:25:00,43.55,43.56,43.5,43.51,75186.0,34.7501,34.7581,34.7102,34.7182,75186.0
2018-06-04 12:30:00,43.51,43.51,43.45,43.45,63958.0,34.7182,34.7182,34.6703,34.6703,63958.0
2018-06-04 12:35:00,43.46,43.51,43.45,43.5,82240.0,34.6783,34.7182,34.6703,34.7102,82240.0
2018-06-04 12:40:00,43.51,43.52,43.46,43.47,59232.0,34.7182,34.7262,34.6783,34.6863,59232.0
2018-06-04 12:45:00,43.47,43.51,43.46,43.51,83085.0,34.6863,34.7182,34.6783,34.7182,83085.0
2018-06-04 12:50:00,43.51,43.51,43.48,43.49,64816.0,34.7182,34.7182,34.6943,34.7023,64816.0
2018-06-04 12:55:00,43.48,43.49,43.46,43.48,65270.0,34.6943,34.7023,34.6783,34.6943,65270.0
2018-06-04 13:00:00,43.48,43.5,43.47,43.49,60215.0,34.6943,34.7102,34.6863,34.7023,60215.0
2018-06-04 13:05:00,43.48,43.54,43.48,43.54,102262.0,34.6943,34.7422,34.6943,34.7422,102262.0
2018-06-04 13:10:00,43.54,43.54,43.49,43.5,63072.0,34.7422,34.7422,34.7023,34.7102,63072.0
2018-06-04 13:15:00,43.5,43.52,43.49,43.51,72263.0,34.7102,34.7262,34.7023,34.7182,72263.0
2018-06-04 13:20:00,43.51,43.51,43.47,43.5,76977.0,34.7182,34.7182,34.6863,34.7102,76977.0
2018-06-04 13:25:00,43.5,43.51,43.48,43.5,90304.0,34.7102,34.7182,34.6943,34.7102,90304.0
2018-06-04 13:30:00,43.49,43.51,43.44,43.45,151561.0,34.7023,34.7182,34.6624,34.6703,151561.0
2018-06-04 13:35:00,43.44,43.49,43.43,43.48,81873.0,34.6624,34.7023,34.6544,34.6943,81873.0
2018-06-04 13:40:00,43.49,43.49,43.48,43.49,48530.0,34.7023,34.7023,34.6943,34.7023,48530.0
2018-06-04 13:45:00,43.49,43.49,43.47,43.48,101842.0,34.7023,34.7023,34.6863,34.6943,101842.0
2018-06-04 13:50:00,43.48,43.48,43.44,43.44,80531.0,34.6943,34.6943,34.6624,34.6624,80531.0
2018-06-04 13:55:00,43.45,43.5,43.44,43.5,88459.0,34.6703,34.7102,34.6624,34.7102,88459.0
2018-06-04 14:00:00,43.5,43.52,43.48,43.51,120573.0,34.7102,34.7262,34.6943,34.7182,120573.0
2018-06-04 14:05:00,43.51,43.52,43.49,43.51,93942.0,34.7182,34.7262,34.7023,34.7182,93942.0
2018-06-04 14:10:00,43.5,43.52,43.49,43.51,56795.0,34.7102,34.7262,34.7023,34.7182,56795.0
2018-06-04 14:15:00,43.52,43.54,43.51,43.51,104226.0,34.7262,34.7422,34.7182,34.7182,104226.0
2018-06-04 14:20:00,43.51,43.52,43.49,43.49,47804.0,34.7182,34.7262,34.7023,34.7023,47804.0
2018-06-04 14:25:00,43.49,43.52,43.48,43.49,84466.0,34.7023,34.7262,34.6943,34.7023,84466.0
2018-06-04 14:30:00,43.49,43.5,43.46,43.48,66949.0,34.7023,34.7102,34.6783,34.6943,66949.0
2018-06-04 14:35:00,43.48,43.49,43.44,43.44,60598.0,34.6943,34.7023,34.6624,34.6624,60598.0
2018-06-04 14:40:00,43.45,43.45,43.44,43.44,27822.0,34.6703,34.6703,34.6624,34.6624,27822.0
2018-06-04 14:45:00,43.45,43.49,43.44,43.49,88018.0,34.6703,34.7023,34.6624,34.7023,88018.0
2018-06-04 14:50:00,43.48,43.49,43.46,43.48,102024.0,34.6943,34.7023,34.6783,34.6943,102024.0
2018-06-04 14:55:00,43.48,43.49,43.47,43.48,55415.0,34.6943,34.7023,34.6863,34.6943,55415.0
2018-06-04 15:00:00,43.47,43.48,43.47,43.47,61996.0,34.6863,34.6943,34.6863,34.6863,61996.0
2018-06-04 15:05:00,43.47,43.5,43.47,43.5,89488.0,34.6863,34.7102,34.6863,34.7102,89488.0
2018-06-04 15:10:00,43.5,43.53,43.48,43.5,216133.0,34.7102,34.7342,34.6943,34.7102,216133.0
2018-06-04 15:15:00,43.5,43.52,43.49,43.5,161275.0,34.7102,34.7262,34.7023,34.7102,161275.0
2018-06-04 15:20:00,43.49,43.52,43.49,43.51,109523.0,34.7023,34.7262,34.7023,34.7182,109523.0
2018-06-04 15:25:00,43.51,43.52,43.49,43.49,101357.0,34.7182,34.7262,34.7023,34.7023,101357.0
2018-06-04 15:30:00,43.5,43.53,43.49,43.52,210312.0,34.7102,34.7342,34.7023,34.7262,210312.0
2018-06-04 15:35:00,43.52,43.52,43.44,43.45,192126.0,34.7262,34.7262,34.6624,34.6703,192126.0
2018-06-04 15:40:00,43.44,43.48,43.43,43.47,199940.0,34.6624,34.6943,34.6544,34.6863,199940.0
2018-06-04 15:45:00,43.48,43.49,43.46,43.49,362502.0,34.6943,34.7023,34.6783,34.7023,362502.0
2018-06-04 15:50:00,43.49,43.54,43.47,43.53,465877.0,34.7023,34.7422,34.6863,34.7342,465877.0
2018-06-04 15:55:00,43.54,43.55,43.48,43.48,802377.0,34.7422,34.7501,34.6943,34.6943,802377.0
2018-06-05 09:30:00,43.5,43.54,43.34,43.39,381797.0,34.7102,34.7422,34.5826,34.6225,381797.0
2018-06-05 09:35:00,43.39,43.44,43.32,43.36,95043.0,34.6225,34.6624,34.5666,34.5985,95043.0
2018-06-05 09:40:00,43.35,43.4,43.32,43.4,71743.0,34.5905,34.6304,34.5666,34.6304,71743.0
2018-06-05 09:45:00,43.4,43.4,43.32,43.33,82296.0,34.6304,34.6304,34.5666,34.5746,82296.0
2018-06-05 09:50:00,43.34,43.38,43.29,43.37,92111.0,34.5826,34.6145,34.5427,34.6065,92111.0
2018-06-05 09:55:00,43.37,43.43,43.36,43.43,48190.0,34.6065,34.6544,34.5985,34.6544,48190.0
2018-06-05 10:00:00,43.42,43.47,43.41,43.46,99436.0,34.6464,34.6863,34.6384,34.6783,99436.0
2018-06-05 10:05:00,43.47,43.48,43.43,43.44,122416.0,34.6863,34.6943,34.6544,34.6624,122416.0
2018-06-05 10:10:00,43.43,43.46,43.42,43.46,68167.0,34.6544,34.6783,34.6464,34.6783,68167.0
2018-06-05 10:15:00,43.46,43.46,43.41,43.43,71502.0,34.6783,34.6783,34.6384,34.6544,71502.0
2018-06-05 10:20:00,43.43,43.43,43.38,43.39,61358.0,34.6544,34.6544,34.6145,34.6225,61358.0
2018-06-05 10:25:00,43.38,43.4,43.37,43.38,32747.0,34.6145,34.6304,34.6065,34.6145,32747.0
2018-06-05 10:30:00,43.39,43.39,43.34,43.36,64897.0,34.6225,34.6225,34.5826,34.5985,64897.0
2018-06-05 10:35:00,43.35,43.35,43.31,43.32,72801.0,34.5905,34.5905,34.5586,34.5666,72801.0
2018-06-05 10:40:00,43.31,43.33,43.29,43.31,48478.0,34.5586,34.5746,34.5427,34.5586,48478.0
2018-06-05 10:45:00,43.31,43.35,43.31,43.34,152493.0,34.5586,34.5905,34.5586,34.5826,152493.0
2018-06-05 10:50:00,43.35,43.38,43.33,43.38,91727.0,34.5905,34.6145,34.5746,34.6145,91727.0
2018-06-05 10:55:00,43.37,43.39,43.36,43.37,37811.0,34.6065,34.6225,34.5985,34.6065,37811.0
2018-06-05 11:00:00,43.36,43.38,43.35,43.37,45093.0,34.5985,34.6145,34.5905,34.6065,45093.0
2018-06-05 11:05:00,43.38,43.38,43.29,43.3,110292.0,34.6145,34.6145,34.5427,34.5507,110292.0
2018-06-05 11:10:00,43.3,43.33,43.29,43.33,65520.0,34.5507,34.5746,34.5427,34.5746,65520.0
2018-06-05 11:15:00,43.33,43.35,43.25,43.25,83132.0,34.5746,34.5905,34.5108,34.5108,83132.0
2018-06-05 11:20:00,43.26,43.27,43.23,43.24,61241.0,34.5187,34.5267,34.4948,34.5028,61241.0
2018-06-05 11:25:00,43.24,43.27,43.24,43.24,58453.0,34.5028,34.5267,34.5028,34.5028,58453.0
2018-06-05 11:30:00,43.24,43.25,43.21,43.23,64109.0,34.5028,34.5108,34.4788,34.4948,64109.0
2018-06-05 11:35:00,43.23,43.25,43.21,43.23,80029.0,34.4948,34.5108,34.4788,34.4948,80029.0
2018-06-05 11:40:00,43.22,43.23,43.19,43.23,83345.0,34.4868,34.4948,34.4629,34.4948,83345.0
2018-06-05 11:45:00,43.23,43.23,43.19,43.22,70783.0,34.4948,34.4948,34.4629,34.4868,70783.0
2018-06-05 11:50:00,43.22,43.25,43.19,43.21,82707.0,34.4868,34.5108,34.4629,34.4788,82707.0
2018-06-05 11:55:00,43.21,43.23,43.19,43.2,55467.0,34.4788,34.4948,34.4629,34.4709,55467.0
2018-06-05 12:00:00,43.2,43.24,43.19,43.19,53999.0,34.4709,34.5028,34.4629,34.4629,53999.0
2018-06-05 12:05:00,43.2,43.25,43.18,43.25,62401.0,34.4709,34.5108,34.4549,34.5108,62401.0
2018-06-05 12:10:00,43.25,43.28,43.24,43.27,52207.0,34.5108,34.5347,34.5028,34.5267,52207.0
2018-06-05 12:15:00,43.28,43.32,43.27,43.32,63579.0,34.5347,34.5666,34.5267,34.5666,63579.0
2018-06-05 12:20:00,43.32,43.33,43.3,43.31,70849.0,34.5666,34.5746,34.5507,34.5586,70849.0
2018-06-05 12:25:00,43.3,43.32,43.28,43.3,79458.0,34.5507,34.5666,34.5347,34.5507,79458.0
2018-06-05 12:30:00,43.3,43.3,43.26,43.27,70188.0,34.5507,34.5507,34.5187,34.5267,70188.0
2018-06-05 12:35:00,43.27,43.29,43.26,43.27,47312.0,34.5267,34.5427,34.5187,34.5267,47312.0
2018-06-05 12:40:00,43.27,43.29,43.26,43.29,36789.0,34.5267,34.5427,34.5187,34.5427,36789.0
2018-06-05 12:45:00,43.28,43.3,43.23,43.23,78588.0,34.5347,34.5507,34.4948,34.4948,78588.0
2018-06-05 12:50:00,43.23,43.24,43.2,43.23,137973.0,34.4948,34.5028,34.4709,34.4948,137973.0
2018-06-05 12:55:00,43.23,43.24,43.22,43.24,104757.0,34.4948,34.5028,34.4868,34.5028,104757.0
2018-06-05 13:00:00,43.24,43.26,43.23,43.25,64915.0,34.5028,34.5187,34.4948,34.5108,64915.0
2018-06-05 13:05:00,43.25,43.26,43.24,43.24,83388.0,34.5108,34.5187,34.5028,34.5028,83388.0
2018-06-05 13:10:00,43.25,43.29,43.24,43.29,71784.0,34.5108,34.5427,34.5028,34.5427,71784.0
2018-06-05 13:15:00,43.28,43.3,43.24,43.24,107868.0,34.5347,34.5507,34.5028,34.5028,107868.0
2018-06-05 13:20:00,43.25,43.27,43.24,43.26,82963.0,34.5108,34.5267,34.5028,34.5187,82963.0
2018-06-05 13:25:00,43.27,43.27,43.25,43.26,61370.0,34.5267,34.5267,34.5108,34.5187,61370.0
2018-06-05 13:30:00,43.27,43.27,43.23,43.26,114410.0,34.5267,34.5267,34.4948,34.5187,114410.0
2018-06-05 13:35:00,43.25,43.27,43.24,43.25,96579.0,34.5108,34.5267,34.5028,34.5108,96579.0
2018-06-05 13:40:00,43.25,43.26,43.24,43.25,58238.0,34.5108,34.5187,34.5028,34.5108,58238.0
2018-06-05 13:45:00,43.26,43.26,43.24,43.26,50919.0,34.5187,34.5187,34.5028,34.5187,50919.0
2018-06-05 13:50:00,43.25,43.26,43.22,43.23,65399.0,34.5108,34.5187,34.4868,34.4948,65399.0
2018-06-05 13:55:00,43.23,43.25,43.22,43.22,77674.0,34.4948,34.5108,34.4868,34.4868,77674.0
2018-06-05 14:00:00,43.22,43.23,43.19,43.21,84559.0,34.4868,34.4948,34.4629,34.4788,84559.0
2018-06-05 14:05:00,43.2,43.25,43.2,43.23,117972.0,34.4709,34.5108,34.4709,34.4948,117972.0
2018-06-05 14:10:00,43.23,43.26,43.23,43.25,81170.0,34.4948,34.5187,34.4948,34.5108,81170.0
2018-06-05 14:15:00,43.25,43.29,43.24,43.29,46729.0,34.5108,34.5427,34.5028,34.5427,46729.0
2018-06-05 14:20:00,43.29,43.29,43.25,43.28,57592.0,34.5427,34.5427,34.5108,34.5347,57592.0
2018-06-05 14:25:00,43.28,43.28,43.27,43.27,46949.0,34.5347,34.5347,34.5267,34.5267,46949.0
2018-06-05 14:30:00,43.27,43.28,43.26,43.27,75675.0,34.5267,34.5347,34.5187,34.5267,75675.0
2018-06-05 14:35:00,43.26,43.27,43.25,43.26,90485.0,34.5187,34.5267,34.5108,34.5187,90485.0
2018-06-05 14:40:00,43.26,43.27,43.25,43.25,46264.0,34.5187,34.5267,34.5108,34.5108,46264.0
2018-06-05 14:45:00,43.26,43.27,43.25,43.26,79173.0,34.5187,34.5267,34.5108,34.5187,79173.0
2018-06-05 14:50:00,43.26,43.27,43.25,43.26,97490.0,34.5187,34.5267,34.5108,34.5187,97490.0
2018-06-05 14:55:00,43.26,43.27,43.21,43.21,149204.0,34.5187,34.5267,34.4788,34.4788,149204.0
2018-06-05 15:00:00,43.22,43.23,43.2,43.22,149432.0,34.4868,34.4948,34.4709,34.4868,149432.0
2018-06-05 15:05:00,43.23,43.23,43.21,43.22,83406.0,34.4948,34.4948,34.4788,34.4868,83406.0
2018-06-05 15:10:00,43.22,43.22,43.18,43.19,125181.0,34.4868,34.4868,34.4549,34.4629,125181.0
2018-06-05 15:15:00,43.18,43.2,43.18,43.2,109040.0,34.4549,34.4709,34.4549,34.4709,109040.0
2018-06-05 15:20:00,43.2,43.2,43.18,43.19,96290.0,34.4709,34.4709,34.4549,34.4629,96290.0
2018-06-05 15:25:00,43.18,43.19,43.18,43.18,51035.0,34.4549,34.4629,34.4549,34.4549,51035.0
2018-06-05 15:30:00,43.18,43.19,43.17,43.18,98191.0,34.4549,34.4629,34.4469,34.4549,98191.0
2018-06-05 15:35:00,43.18,43.2,43.17,43.18,105838.0,34.4549,34.4709,34.4469,34.4549,105838.0
2018-06-05 15:40:00,43.19,43.19,43.15,43.16,138969.0,34.4629,34.4629,34.431,34.4389,138969.0
2018-06-05 15:45:00,43.15,43.17,43.13,43.15,220170.0,34.431,34.4469,34.415,34.431,220170.0
2018-06-05 15:50:00,43.14,43.16,43.13,43.14,339835.0,34.423,34.4389,34.415,34.423,339835.0
2018-06-05 15:55:00,43.14,43.16,43.1,43.12,736607.0,34.423,34.4389,34.3911,34.407,736607.0
2018-06-06 09:30:00,43.06,43.16,43.06,43.16,291211.0,34.3591,34.4389,34.3591,34.4389,291211.0
2018-06-06 09:35:00,43.15,43.25,43.14,43.22,108117.0,34.431,34.5108,34.423,34.4868,108117.0
2018-06-06 09:40:00,43.22,43.26,43.19,43.24,78141.0,34.4868,34.5187,34.4629,34.5028,78141.0
2018-06-06 09:45:00,43.25,43.25,43.2,43.21,53851.0,34.5108,34.5108,34.4709,34.4788,53851.0
2018-06-06 09:50:00,43.21,43.23,43.16,43.2,163433.0,34.4788,34.4948,34.4389,34.4709,163433.0
2018-06-06 09:55:00,43.2,43.2,43.13,43.16,117601.0,34.4709,34.4709,34.415,34.4389,117601.0
2018-06-06 10:00:00,43.16,43.22,43.11,43.19,173211.0,34.4389,34.4868,34.399,34.4629,173211.0
2018-06-06 10:05:00,43.19,43.2,43.14,43.16,126465.0,34.4629,34.4709,34.423,34.4389,126465.0
2018-06-06 10:10:00,43.17,43.19,43.12,43.14,153516.0,34.4469,34.4629,34.407,34.423,153516.0
2018-06-06 10:15:00,43.14,43.14,43.09,43.1,52567.0,34.423,34.423,34.3831,34.3911,52567.0
2018-06-06 10:20:00,43.1,43.11,43.07,43.09,61453.0,34.3911,34.399,34.3671,34.3831,61453.0
2018-06-06 10:25:00,43.09,43.1,43.07,43.09,67057.0,34.3831,34.3911,34.3671,34.3831,67057.0
2018-06-06 10:30:00,43.08,43.14,43.08,43.14,55095.0,34.3751,34.423,34.3751,34.423,55095.0
2018-06-06 10:35:00,43.14,43.14,43.08,43.08,53707.0,34.423,34.423,34.3751,34.3751,53707.0
2018-06-06 10:40:00,43.09,43.12,43.07,43.07,81249.0,34.3831,34.407,34.3671,34.3671,81249.0
2018-06-06 10:45:00,43.07,43.08,43.05,43.07,59911.0,34.3671,34.3751,34.3512,34.3671,59911.0
2018-06-06 10:50:00,43.07,43.13,43.07,43.12,87188.0,34.3671,34.415,34.3671,34.407,87188.0
2018-06-06 10:55:00,43.13,43.16,43.12,43.14,46529.0,34.415,34.4389,34.407,34.423,46529.0
2018-06-06 11:00:00,43.13,43.15,43.12,43.13,34208.0,34.415,34.431,34.407,34.415,34208.0
2018-06-06 11:05:00,43.13,43.14,43.09,43.1,65296.0,34.415,34.423,34.3831,34.3911,65296.0
2018-06-06 11:10:00,43.1,43.13,43.07,43.07,125735.0,34.3911,34.415,34.3671,34.3671,125735.0
2018-06-06 11:15:00,43.07,43.07,43.04,43.05,151655.0,34.3671,34.3671,34.3432,34.3512,151655.0
2018-06-06 11:20:00,43.06,43.08,43.04,43.07,100863.0,34.3591,34.3751,34.3432,34.3671,100863.0
2018-06-06 11:25:00,43.06,43.08,43.05,43.08,67969.0,34.3591,34.3751,34.3512,34.3751,67969.0
2018-06-06 11:30:00,43.09,43.09,43.06,43.07,44352.0,34.3831,34.3831,34.3591,34.3671,44352.0
2018-06-06 11:35:00,43.08,43.12,43.07,43.1,45403.0,34.3751,34.407,34.3671,34.3911,45403.0
2018-06-06 11:40:00,43.1,43.12,43.07,43.11,69682.0,34.3911,34.407,34.3671,34.399,69682.0
2018-06-06 11:45:00,43.11,43.12,43.08,43.12,47765.0,34.399,34.407,34.3751,34.407,47765.0
2018-06-06 11:50:00,43.12,43.13,43.09,43.11,54519.0,34.407,34.415,34.3831,34.399,54519.0
2018-06-06 11:55:00,43.11,43.16,43.1,43.16,67706.0,34.399,34.4389,34.3911,34.4389,67706.0
2018-06-06 12:00:00,43.16,43.19,43.15,43.18,59961.0,34.4389,34.4629,34.431,34.4549,59961.0
2018-06-06 12:05:00,43.18,43.22,43.16,43.21,45855.0,34.4549,34.4868,34.4389,34.4788,45855.0
2018-06-06 12:10:00,43.2,43.23,43.2,43.22,46944.0,34.4709,34.4948,34.4709,34.4868,46944.0
2018-06-06 12:15:00,43.22,43.23,43.2,43.23,28919.0,34.4868,34.4948,34.4709,34.4948,28919.0
2018-06-06 12:20:00,43.23,43.24,43.2,43.22,60594.0,34.4948,34.5028,34.4709,34.4868,60594.0
2018-06-06 12:25:00,43.22,43.25,43.21,43.25,70411.0,34.4868,34.5108,34.4788,34.5108,70411.0
2018-06-06 12:30:00,43.25,43.3,43.24,43.28,59666.0,34.5108,34.5507,34.5028,34.5347,59666.0
2018-06-06 12:35:00,43.29,43.29,43.26,43.27,45997.0,34.5427,34.5427,34.5187,34.5267,45997.0
2018-06-06 12:40:00,43.27,43.28,43.26,43.27,33540.0,34.5267,34.5347,34.5187,34.5267,33540.0
2018-06-06 12:45:00,43.27,43.28,43.21,43.23,72762.0,34.5267,34.5347,34.4788,34.4948,72762.0
2018-06-06 12:50:00,43.23,43.24,43.21,43.23,40450.0,34.4948,34.5028,34.4788,34.4948,40450.0
2018-06-06 12:55:00,43.23,43.25,43.22,43.25,34085.0,34.4948,34.5108,34.4868,34.5108,34085.0
2018-06-06 13:00:00,43.25,43.26,43.24,43.25,32925.0,34.5108,34.5187,34.5028,34.5108,32925.0
2018-06-06 13:05:00,43.25,43.3,43.24,43.27,66253.0,34.5108,34.5507,34.5028,34.5267,66253.0
2018-06-06 13:10:00,43.26,43.29,43.25,43.29,39514.0,34.5187,34.5427,34.5108,34.5427,39514.0
2018-06-06 13:15:00,43.29,43.32,43.28,43.31,44449.0,34.5427,34.5666,34.5347,34.5586,44449.0
2018-06-06 13:20:00,43.3,43.31,43.26,43.28,98705.0,34.5507,34.5586,34.5187,34.5347,98705.0
2018-06-06 13:25:00,43.27,43.28,43.26,43.28,34356.0,34.5267,34.5347,34.5187,34.5347,34356.0
2018-06-06 13:30:00,43.28,43.29,43.26,43.27,44625.0,34.5347,34.5427,34.5187,34.5267,44625.0
2018-06-06 13:35:00,43.27,43.28,43.23,43.23,84184.0,34.5267,34.5347,34.4948,34.4948,84184.0
2018-06-06 13:40:00,43.23,43.26,43.22,43.23,58952.0,34.4948,34.5187,34.4868,34.4948,58952.0
2018-06-06 13:45:00,43.24,43.26,43.23,43.23,45823.0,34.5028,34.5187,34.4948,34.4948,45823.0
2018-06-06 13:50:00,43.23,43.25,43.22,43.23,87511.0,34.4948,34.5108,34.4868,34.4948,87511.0
2018-06-06 13:55:00,43.23,43.24,43.2,43.23,75060.0,34.4948,34.5028,34.4709,34.4948,75060.0
2018-06-06 14:00:00,43.23,43.25,43.22,43.23,45065.0,34.4948,34.5108,34.4868,34.4948,45065.0
2018-06-06 14:05:00,43.24,43.26,43.23,43.25,43635.0,34.5028,34.5187,34.4948,34.5108,43635.0
2018-06-06 14:10:00,43.25,43.26,43.22,43.24,89355.0,34.5108,34.5187,34.4868,34.5028,89355.0
2018-06-06 14:15:00,43.24,43.26,43.22,43.23,49033.0,34.5028,34.5187,34.4868,34.4948,49033.0
2018-06-06 14:20:00,43.23,43.25,43.22,43.25,33104.0,34.4948,34.5108,34.4868,34.5108,33104.0
2018-06-06 14:25:00,43.24,43.25,43.22,43.24,47526.0,34.5028,34.5108,34.4868,34.5028,47526.0
2018-06-06 14:30:00,43.24,43.24,43.19,43.2,74873.0,34.5028,34.5028,34.4629,34.4709,74873.0
2018-06-06 14:35:00,43.21,43.25,43.2,43.24,41799.0,34.4788,34.5108,34.4709,34.5028,41799.0
2018-06-06 14:40:00,43.24,43.29,43.24,43.29,52749.0,34.5028,34.5427,34.5028,34.5427,52749.0
2018-06-06 14:45:00,43.29,43.32,43.29,43.29,72983.0,34.5427,34.5666,34.5427,34.5427,72983.0
2018-06-06 14:50:00,43.29,43.31,43.27,43.28,53619.0,34.5427,34.5586,34.5267,34.5347,53619.0
2018-06-06 14:55:00,43.28,43.31,43.28,43.3,48925.0,34.5347,34.5586,34.5347,34.5507,48925.0
2018-06-06 15:00:00,43.3,43.33,43.29,43.32,115264.0,34.5507,34.5746,34.5427,34.5666,115264.0
2018-06-06 15:05:00,43.32,43.35,43.31,43.33,71716.0,34.5666,34.5905,34.5586,34.5746,71716.0
2018-06-06 15:10:00,43.34,43.34,43.32,43.32,66950.0,34.5826,34.5826,34.5666,34.5666,66950.0
2018-06-06 15:15:00,43.33,43.35,43.32,43.35,78197.0,34.5746,34.5905,34.5666,34.5905,78197.0
2018-06-06 15:20:00,43.35,43.38,43.34,43.36,81678.0,34.5905,34.6145,34.5826,34.5985,81678.0
2018-06-06 15:25:00,43.36,43.36,43.32,43.33,83622.0,34.5985,34.5985,34.5666,34.5746,83622.0
2018-06-06 15:30:00,43.33,43.35,43.31,43.34,95511.0,34.5746,34.5905,34.5586,34.5826,95511.0
2018-06-06 15:35:00,43.34,43.35,43.32,43.33,97471.0,34.5826,34.5905,34.5666,34.5746,97471.0
2018-06-06 15:40:00,43.34,43.37,43.33,43.34,128908.0,34.5826,34.6065,34.5746,34.5826,128908.0
2018-06-06 15:45:00,43.34,43.35,43.32,43.34,140413.0,34.5826,34.5905,34.5666,34.5826,140413.0
2018-06-06 15:50:00,43.35,43.4,43.35,43.39,177851.0,34.5905,34.6304,34.5905,34.6225,177851.0
2018-06-06 15:55:00,43.39,43.46,43.38,43.46,582831.0,34.6225,34.6783,34.6145,34.6783,582831.0
2018-06-07 09:30:00,43.33,43.52,43.33,43.38,290083.0,34.5746,34.7262,34.5746,34.6145,290083.0
2018-06-07 09:35:00,43.37,43.62,43.37,43.59,219893.0,34.6065,34.806,34.6065,34.7821,219893.0
2018-06-07 09:40:00,43.59,43.64,43.57,43.64,113832.0,34.7821,34.8219,34.7661,34.8219,113832.0
2018-06-07 09:45:00,43.63,43.64,43.55,43.56,116424.0,34.814,34.8219,34.7501,34.7581,116424.0
2018-06-07 09:50:00,43.57,43.58,43.49,43.51,139109.0,34.7661,34.7741,34.7023,34.7182,139109.0
2018-06-07 09:55:00,43.5,43.52,43.46,43.5,140142.0,34.7102,34.7262,34.6783,34.7102,140142.0
2018-06-07 10:00:00,43.51,43.53,43.47,43.48,62983.0,34.7182,34.7342,34.6863,34.6943,62983.0
2018-06-07 10:05:00,43.49,43.5,43.44,43.46,118625.0,34.7023,34.7102,34.6624,34.6783,118625.0
2018-06-07 10:10:00,43.47,43.51,43.43,43.5,78068.0,34.6863,34.7182,34.6544,34.7102,78068.0
2018-06-07 10:15:00,43.5,43.58,43.5,43.58,95200.0,34.7102,34.7741,34.7102,34.7741,95200.0
2018-06-07 10:20:00,43.58,43.64,43.57,43.6,150862.0,34.7741,34.8219,34.7661,34.79,150862.0
2018-06-07 10:25:00,43.61,43.62,43.56,43.57,76013.0,34.798,34.806,34.7581,34.7661,76013.0
2018-06-07 10:30:00,43.58,43.62,43.55,43.59,112911.0,34.7741,34.806,34.7501,34.7821,112911.0
2018-06-07 10:35:00,43.59,43.66,43.54,43.66,103489.0,34.7821,34.8379,34.7422,34.8379,103489.0
2018-06-07 10:40:00,43.66,43.7,43.63,43.64,96402.0,34.8379,34.8698,34.814,34.8219,96402.0
2018-06-07 10:45:00,43.64,43.71,43.63,43.7,99552.0,34.8219,34.8778,34.814,34.8698,99552.0
2018-06-07 10:50:00,43.69,43.73,43.68,43.68,107004.0,34.8618,34.8938,34.8539,34.8539,107004.0
2018-06-07 10:55:00,43.69,43.69,43.64,43.65,83673.0,34.8618,34.8618,34.8219,34.8299,83673.0
2018-06-07 11:00:00,43.65,43.68,43.63,43.65,92501.0,34.8299,34.8539,34.814,34.8299,92501.0
2018-06-07 11:05:00,43.65,43.66,43.63,43.66,47457.0,34.8299,34.8379,34.814,34.8379,47457.0
2018-06-07 11:10:00,43.66,43.7,43.64,43.69,74066.0,34.8379,34.8698,34.8219,34.8618,74066.0
2018-06-07 11:15:00,43.68,43.69,43.65,43.66,55744.0,34.8539,34.8618,34.8299,34.8379,55744.0
2018-06-07 11:20:00,43.65,43.66,43.61,43.61,38797.0,34.8299,34.8379,34.798,34.798,38797.0
2018-06-07 11:25:00,43.62,43.63,43.6,43.61,69360.0,34.806,34.814,34.79,34.798,69360.0
2018-06-07 11:30:00,43.61,43.61,43.58,43.59,87880.0,34.798,34.798,34.7741,34.7821,87880.0
2018-06-07 11:35:00,43.59,43.6,43.57,43.58,110417.0,34.7821,34.79,34.7661,34.7741,110417.0
2018-06-07 11:40:00,43.58,43.6,43.57,43.58,48674.0,34.7741,34.79,34.7661,34.7741,48674.0
2018-06-07 11:45:00,43.58,43.6,43.55,43.55,43673.0,34.7741,34.79,34.7501,34.7501,43673.0
2018-06-07 11:50:00,43.55,43.56,43.52,43.52,40459.0,34.7501,34.7581,34.7262,34.7262,40459.0
2018-06-07 11:55:00,43.52,43.55,43.52,43.55,59284.0,34.7262,34.7501,34.7262,34.7501,59284.0
2018-06-07 12:00:00,43.55,43.55,43.53,43.54,30886.0,34.7501,34.7501,34.7342,34.7422,30886.0
2018-06-07 12:05:00,43.55,43.59,43.54,43.58,90114.0,34.7501,34.7821,34.7422,34.7741,90114.0
2018-06-07 12:10:00,43.59,43.63,43.58,43.62,82360.0,34.7821,34.814,34.7741,34.806,82360.0
2018-06-07 12:15:00,43.61,43.63,43.6,43.62,44344.0,34.798,34.814,34.79,34.806,44344.0
2018-06-07 12:20:00,43.62,43.63,43.6,43.63,54877.0,34.806,34.814,34.79,34.814,54877.0
2018-06-07 12:25:00,43.63,43.66,43.62,43.65,58291.0,34.814,34.8379,34.806,34.8299,58291.0
2018-06-07 12:30:00,43.65,43.66,43.6,43.63,64447.0,34.8299,34.8379,34.79,34.814,64447.0
2018-06-07 12:35:00,43.63,43.65,43.62,43.64,38608.0,34.814,34.8299,34.806,34.8219,38608.0
2018-06-07 12:40:00,43.64,43.68,43.63,43.66,88019.0,34.8219,34.8539,34.814,34.8379,88019.0
2018-06-07 12:45:00,43.66,43.66,43.62,43.63,49784.0,34.8379,34.8379,34.806,34.814,49784.0
2018-06-07 12:50:00,43.63,43.65,43.62,43.65,60517.0,34.814,34.8299,34.806,34.8299,60517.0
2018-06-07 12:55:00,43.65,43.66,43.63,43.66,103814.0,34.8299,34.8379,34.814,34.8379,103814.0
2018-06-07 13:00:00,43.65,43.7,43.64,43.69,61881.0,34.8299,34.8698,34.8219,34.8618,61881.0
2018-06-07 13:05:00,43.68,43.71,43.68,43.69,68046.0,34.8539,34.8778,34.8539,34.8618,68046.0
2018-06-07 13:10:00,43.69,43.72,43.67,43.7,77256.0,34.8618,34.8858,34.8459,34.8698,77256.0
2018-06-07 13:15:00,43.71,43.72,43.64,43.64,204793.0,34.8778,34.8858,34.8219,34.8219,204793.0
2018-06-07 13:20:00,43.64,43.64,43.61,43.63,103517.0,34.8219,34.8219,34.798,34.814,103517.0
2018-06-07 13:25:00,43.63,43.65,43.61,43.63,54943.0,34.814,34.8299,34.798,34.814,54943.0
2018-06-07 13:30:00,43.63,43.71,43.61,43.7,114821.0,34.814,34.8778,34.798,34.8698,114821.0
2018-06-07 13:35:00,43.7,43.7,43.61,43.63,92846.0,34.8698,34.8698,34.798,34.814,92846.0
2018-06-07 13:40:00,43.63,43.65,43.59,43.61,249771.0,34.814,34.8299,34.7821,34.798,249771.0
2018-06-07 13:45:00,43.61,43.66,43.58,43.63,474773.0,34.798,34.8379,34.7741,34.814,474773.0
2018-06-07 13:50:00,43.63,43.63,43.58,43.6,160358.0,34.814,34.814,34.7741,34.79,160358.0
2018-06-07 13:55:00,43.59,43.59,43.54,43.55,124917.0,34.7821,34.7821,34.7422,34.7501,124917.0
2018-06-07 14:00:00,43.55,43.61,43.54,43.59,145846.0,34.7501,34.798,34.7422,34.7821,145846.0
2018-06-07 14:05:00,43.59,43.6,43.55,43.59,50091.0,34.7821,34.79,34.7501,34.7821,50091.0
2018-06-07 14:10:00,43.59,43.59,43.56,43.58,61180.0,34.7821,34.7821,34.7581,34.7741,61180.0
2018-06-07 14:15:00,43.58,43.62,43.57,43.59,50542.0,34.7741,34.806,34.7661,34.7821,50542.0
2018-06-07 14:20:00,43.59,43.63,43.59,43.63,59596.0,34.7821,34.814,34.7821,34.814,59596.0
2018-06-07 14:25:00,43.63,43.63,43.59,43.6,68364.0,34.814,34.814,34.7821,34.79,68364.0
2018-06-07 14:30:00,43.6,43.61,43.57,43.61,100370.0,34.79,34.798,34.7661,34.798,100370.0
2018-06-07 14:35:00,43.61,43.61,43.59,43.6,86678.0,34.798,34.798,34.7821,34.79,86678.0
2018-06-07 14:40:00,43.6,43.6,43.55,43.55,107094.0,34.79,34.79,34.7501,34.7501,107094.0
2018-06-07 14:45:00,43.55,43.57,43.52,43.54,262352.0,34.7501,34.7661,34.7262,34.7422,262352.0
2018-06-07 14:50:00,43.54,43.54,43.47,43.47,82539.0,34.7422,34.7422,34.6863,34.6863,82539.0
2018-06-07 14:55:00,43.47,43.48,43.45,43.46,58274.0,34.6863,34.6943,34.6703,34.6783,58274.0
2018-06-07 15:00:00,43.47,43.48,43.46,43.46,49948.0,34.6863,34.6943,34.6783,34.6783,49948.0
2018-06-07 15:05:00,43.47,43.47,43.38,43.38,107023.0,34.6863,34.6863,34.6145,34.6145,107023.0
2018-06-07 15:10:00,43.38,43.43,43.37,43.39,137626.0,34.6145,34.6544,34.6065,34.6225,137626.0
2018-06-07 15:15:00,43.39,43.43,43.37,43.39,210936.0,34.6225,34.6544,34.6065,34.6225,210936.0
2018-06-07 15:20:00,43.39,43.45,43.38,43.44,160625.0,34.6225,34.6703,34.6145,34.6624,160625.0
2018-06-07 15:25:00,43.43,43.45,43.41,43.42,111280.0,34.6544,34.6703,34.6384,34.6464,111280.0
2018-06-07 15:30:00,43.44,43.44,43.38,43.38,79804.0,34.6624,34.6624,34.6145,34.6145,79804.0
2018-06-07 15:35:00,43.38,43.41,43.35,43.36,153882.0,34.6145,34.6384,34.5905,34.5985,153882.0
2018-06-07 15:40:00,43.38,43.39,43.33,43.34,211621.0,34.6145,34.6225,34.5746,34.5826,211621.0
2018-06-07 15:45:00,43.34,43.38,43.33,43.38,186659.0,34.5826,34.6145,34.5746,34.6145,186659.0
2018-06-07 15:50:00,43.38,43.43,43.37,43.41,280162.0,34.6145,34.6544,34.6065,34.6384,280162.0
2018-06-07 15:55:00,43.41,43.43,43.37,43.43,556317.0,34.6384,34.6544,34.6065,34.6544,556317.0
2018-06-08 09:30:00,43.57,43.75,43.56,43.63,325764.0,34.7661,34.9097,34.7581,34.814,325764.0
2018-06-08 09:35:00,43.63,43.69,43.58,43.68,103455.0,34.814,34.8618,34.7741,34.8539,103455.0
2018-06-08 09:40:00,43.69,43.83,43.67,43.83,166020.0,34.8618,34.9736,34.8459,34.9736,166020.0
2018-06-08 09:45:00,43.82,43.84,43.75,43.79,107167.0,34.9656,34.9815,34.9097,34.9416,107167.0
2018-06-08 09:50:00,43.78,43.78,43.71,43.73,70038.0,34.9337,34.9337,34.8778,34.8938,70038.0
2018-06-08 09:55:00,43.72,43.82,43.72,43.76,249497.0,34.8858,34.9656,34.8858,34.9177,249497.0
2018-06-08 10:00:00,43.76,43.8,43.73,43.79,92532.0,34.9177,34.9496,34.8938,34.9416,92532.0
2018-06-08 10:05:00,43.79,43.84,43.78,43.81,148435.0,34.9416,34.9815,34.9337,34.9576,148435.0
2018-06-08 10:10:00,43.82,43.89,43.82,43.89,153803.0,34.9656,35.0214,34.9656,35.0214,153803.0
2018-06-08 10:15:00,43.88,43.89,43.84,43.89,140083.0,35.0135,35.0214,34.9815,35.0214,140083.0
2018-06-08 10:20:00,43.88,43.9,43.85,43.86,90244.0,35.0135,35.0294,34.9895,34.9975,90244.0
2018-06-08 10:25:00,43.86,43.9,43.86,43.88,92715.0,34.9975,35.0294,34.9975,35.0135,92715.0
2018-06-08 10:30:00,43.88,43.9,43.87,43.89,73864.0,35.0135,35.0294,35.0055,35.0214,73864.0
2018-06-08 10:35:00,43.89,43.91,43.88,43.91,71184.0,35.0214,35.0374,35.0135,35.0374,71184.0
2018-06-08 10:40:00,43.91,43.96,43.9,43.95,97530.0,35.0374,35.0773,35.0294,35.0693,97530.0
2018-06-08 10:45:00,43.95,43.99,43.94,43.99,101197.0,35.0693,35.1012,35.0613,35.1012,101197.0
2018-06-08 10:50:00,43.99,44.0,43.96,43.99,319544.0,35.1012,35.1092,35.0773,35.1012,319544.0
2018-06-08 10:55:00,43.99,44.0,43.94,43.96,554121.0,35.1012,35.1092,35.0613,35.0773,554121.0
2018-06-08 11:00:00,43.96,43.97,43.86,43.89,106603.0,35.0773,35.0853,34.9975,35.0214,106603.0
2018-06-08 11:05:00,43.89,43.95,43.88,43.91,98393.0,35.0214,35.0693,35.0135,35.0374,98393.0
2018-06-08 11:10:00,43.91,43.92,43.86,43.88,68747.0,35.0374,35.0454,34.9975,35.0135,68747.0
2018-06-08 11:15:00,43.87,43.89,43.82,43.83,160179.0,35.0055,35.0214,34.9656,34.9736,160179.0
2018-06-08 11:20:00,43.83,43.84,43.79,43.8,82003.0,34.9736,34.9815,34.9416,34.9496,82003.0
2018-06-08 11:25:00,43.79,43.83,43.78,43.83,64087.0,34.9416,34.9736,34.9337,34.9736,64087.0
2018-06-08 11:30:00,43.83,43.83,43.76,43.77,116213.0,34.9736,34.9736,34.9177,34.9257,116213.0
2018-06-08 11:35:00,43.77,43.8,43.76,43.8,41081.0,34.9257,34.9496,34.9177,34.9496,41081.0
2018-06-08 11:40:00,43.8,43.82,43.77,43.8,49954.0,34.9496,34.9656,34.9257,34.9496,49954.0
2018-06-08 11:45:00,43.8,43.84,43.78,43.83,71147.0,34.9496,34.9815,34.9337,34.9736,71147.0
2018-06-08 11:50:00,43.83,43.85,43.79,43.8,62339.0,34.9736,34.9895,34.9416,34.9496,62339.0
2018-06-08 11:55:00,43.81,43.81,43.74,43.77,71731.0,34.9576,34.9576,34.9017,34.9257,71731.0
2018-06-08 12:00:00,43.77,43.82,43.76,43.82,38135.0,34.9257,34.9656,34.9177,34.9656,38135.0
2018-06-08 12:05:00,43.81,43.81,43.78,43.81,27362.0,34.9576,34.9576,34.9337,34.9576,27362.0
2018-06-08 12:10:00,43.81,43.85,43.81,43.83,50241.0,34.9576,34.9895,34.9576,34.9736,50241.0
2018-06-08 12:15:00,43.83,43.86,43.83,43.85,40033.0,34.9736,34.9975,34.9736,34.9895,40033.0
2018-06-08 12:20:00,43.85,43.88,43.84,43.88,63974.0,34.9895,35.0135,34.9815,35.0135,63974.0
2018-06-08 12:25:00,43.88,43.93,43.87,43.92,115569.0,35.0135,35.0534,35.0055,35.0454,115569.0
2018-06-08 12:30:00,43.92,43.94,43.91,43.92,42473.0,35.0454,35.0613,35.0374,35.0454,42473.0
2018-06-08 12:35:00,43.93,43.93,43.89,43.9,48168.0,35.0534,35.0534,35.0214,35.0294,48168.0
2018-06-08 12:40:00,43.9,43.94,43.9,43.91,52899.0,35.0294,35.0613,35.0294,35.0374,52899.0
2018-06-08 12:45:00,43.91,43.93,43.9,43.93,32446.0,35.0374,35.0534,35.0294,35.0534,32446.0
2018-06-08 12:50:00,43.92,43.96,43.92,43.94,47008.0,35.0454,35.0773,35.0454,35.0613,47008.0
2018-06-08 12:55:00,43.94,43.95,43.92,43.93,30038.0,35.0613,35.0693,35.0454,35.0534,30038.0
2018-06-08 13:00:00,43.92,43.96,43.92,43.95,43753.0,35.0454,35.0773,35.0454,35.0693,43753.0
2018-06-08 13:05:00,43.95,43.96,43.93,43.94,26262.0,35.0693,35.0773,35.0534,35.0613,26262.0
2018-06-08 13:10:00,43.94,43.95,43.92,43.94,32988.0,35.0613,35.0693,35.0454,35.0613,32988.0
2018-06-08 13:15:00,43.94,43.94,43.89,43.91,40437.0,35.0613,35.0613,35.0214,35.0374,40437.0
2018-06-08 13:20:00,43.91,43.93,43.9,43.91,38830.0,35.0374,35.0534,35.0294,35.0374,38830.0
2018-06-08 13:25:00,43.9,43.92,43.9,43.92,26710.0,35.0294,35.0454,35.0294,35.0454,26710.0
2018-06-08 13:30:00,43.92,43.94,43.92,43.92,43652.0,35.0454,35.0613,35.0454,35.0454,43652.0
2018-06-08 13:35:00,43.93,43.95,43.92,43.94,47939.0,35.0534,35.0693,35.0454,35.0613,47939.0
2018-06-08 13:40:00,43.94,43.95,43.91,43.92,103980.0,35.0613,35.0693,35.0374,35.0454,103980.0
2018-06-08 13:45:00,43.93,43.95,43.92,43.93,31978.0,35.0534,35.0693,35.0454,35.0534,31978.0
2018-06-08 13:50:00,43.93,43.94,43.89,43.89,101869.0,35.0534,35.0613,35.0214,35.0214,101869.0
2018-06-08 13:55:00,43.9,43.91,43.87,43.9,56696.0,35.0294,35.0374,35.0055,35.0294,56696.0
2018-06-08 14:00:00,43.91,43.91,43.89,43.89,57398.0,35.0374,35.0374,35.0214,35.0214,57398.0
2018-06-08 14:05:00,43.89,43.9,43.88,43.88,26695.0,35.0214,35.0294,35.0135,35.0135,26695.0
2018-06-08 14:10:00,43.88,43.92,43.88,43.92,90922.0,35.0135,35.0454,35.0135,35.0454,90922.0
2018-06-08 14:15:00,43.91,43.91,43.89,43.89,47347.0,35.0374,35.0374,35.0214,35.0214,47347.0
2018-06-08 14:20:00,43.89,43.91,43.88,43.88,51072.0,35.0214,35.0374,35.0135,35.0135,51072.0
2018-06-08 14:25:00,43.88,43.89,43.86,43.87,35025.0,35.0135,35.0214,34.9975,35.0055,35025.0
2018-06-08 14:30:00,43.87,43.88,43.85,43.85,57735.0,35.0055,35.0135,34.9895,34.9895,57735.0
2018-06-08 14:35:00,43.85,43.88,43.85,43.88,42719.0,34.9895,35.0135,34.9895,35.0135,42719.0
2018-06-08 14:40:00,43.88,43.89,43.86,43.89,65296.0,35.0135,35.0214,34.9975,35.0214,65296.0
2018-06-08 14:45:00,43.88,43.89,43.87,43.87,57788.0,35.0135,35.0214,35.0055,35.0055,57788.0
2018-06-08 14:50:00,43.88,43.89,43.87,43.89,29733.0,35.0135,35.0214,35.0055,35.0214,29733.0
2018-06-08 14:55:00,43.89,43.9,43.88,43.89,70220.0,35.0214,35.0294,35.0135,35.0214,70220.0
2018-06-08 15:00:00,43.89,43.89,43.87,43.87,33572.0,35.0214,35.0214,35.0055,35.0055,33572.0
2018-06-08 15:05:00,43.88,43.88,43.86,43.87,54430.0,35.0135,35.0135,34.9975,35.0055,54430.0
2018-06-08 15:10:00,43.87,43.9,43.86,43.9,62201.0,35.0055,35.0294,34.9975,35.0294,62201.0
2018-06-08 15:15:00,43.9,43.9,43.83,43.84,117358.0,35.0294,35.0294,34.9736,34.9815,117358.0
2018-06-08 15:20:00,43.85,43.89,43.84,43.88,76195.0,34.9895,35.0214,34.9815,35.0135,76195.0
2018-06-08 15:25:00,43.88,43.89,43.86,43.89,72324.0,35.0135,35.0214,34.9975,35.0214,72324.0
2018-06-08 15:30:00,43.89,43.91,43.86,43.87,88036.0,35.0214,35.0374,34.9975,35.0055,88036.0
2018-06-08 15:35:00,43.86,43.87,43.85,43.87,110025.0,34.9975,35.0055,34.9895,35.0055,110025.0
2018-06-08 15:40:00,43.87,43.87,43.83,43.84,208884.0,35.0055,35.0055,34.9736,34.9815,208884.0
2018-06-08 15:45:00,43.85,43.87,43.83,43.84,279334.0,34.9895,35.0055,34.9736,34.9815,279334.0
2018-06-08 15:50:00,43.85,43.94,43.85,43.94,411580.0,34.9895,35.0613,34.9895,35.0613,411580.0
2018-06-08 15:55:00,43.94,43.95,43.91,43.95,1016408.0,35.0613,35.0693,35.0374,35.0693,1016408.0
2018-06-11 09:30:00,43.95,44.03,43.91,44.02,294290.0,35.0693,35.1331,35.0374,35.1252,294290.0
2018-06-11 09:35:00,44.02,44.06,43.97,44.04,98783.0,35.1252,35.1571,35.0853,35.1411,98783.0
2018-06-11 09:40:00,44.03,44.07,44.0,44.07,75866.0,35.1331,35.1651,35.1092,35.1651,75866.0
2018-06-11 09:45:00,44.07,44.09,43.94,43.97,85543.0,35.1651,35.181,35.0613,35.0853,85543.0
2018-06-11 09:50:00,43.96,43.96,43.91,43.92,59976.0,35.0773,35.0773,35.0374,35.0454,59976.0
2018-06-11 09:55:00,43.93,44.02,43.9,44.02,116901.0,35.0534,35.1252,35.0294,35.1252,116901.0
2018-06-11 10:00:00,44.02,44.02,43.93,43.96,202367.0,35.1252,35.1252,35.0534,35.0773,202367.0
2018-06-11 10:05:00,43.96,44.0,43.92,43.94,79007.0,35.0773,35.1092,35.0454,35.0613,79007.0
2018-06-11 10:10:00,43.94,43.94,43.89,43.93,97170.0,35.0613,35.0613,35.0214,35.0534,97170.0
2018-06-11 10:15:00,43.93,44.01,43.93,44.01,104637.0,35.0534,35.1172,35.0534,35.1172,104637.0
2018-06-11 10:20:00,44.01,44.05,44.0,44.04,85412.0,35.1172,35.1491,35.1092,35.1411,85412.0
2018-06-11 10:25:00,44.04,44.07,44.02,44.06,102335.0,35.1411,35.1651,35.1252,35.1571,102335.0
2018-06-11 10:30:00,44.06,44.09,44.04,44.08,76517.0,35.1571,35.181,35.1411,35.173,76517.0
2018-06-11 10:35:00,44.08,44.08,44.05,44.07,34761.0,35.173,35.173,35.1491,35.1651,34761.0
2018-06-11 10:40:00,44.07,44.1,44.06,44.07,45250.0,35.1651,35.189,35.1571,35.1651,45250.0
2018-06-11 10:45:00,44.07,44.1,44.06,44.08,35880.0,35.1651,35.189,35.1571,35.173,35880.0
2018-06-11 10:50:00,44.08,44.09,44.04,44.05,142126.0,35.173,35.181,35.1411,35.1491,142126.0
2018-06-11 10:55:00,44.06,44.1,44.05,44.09,75104.0,35.1571,35.189,35.1491,35.181,75104.0
2018-06-11 11:00:00,44.09,44.09,44.06,44.08,39459.0,35.181,35.181,35.1571,35.173,39459.0
2018-06-11 11:05:00,44.08,44.12,44.07,44.11,79245.0,35.173,35.205,35.1651,35.197,79245.0
2018-06-11 11:10:00,44.11,44.12,44.08,44.11,58317.0,35.197,35.205,35.173,35.197,58317.0
2018-06-11 11:15:00,44.11,44.11,44.05,44.07,26837.0,35.197,35.197,35.1491,35.1651,26837.0
2018-06-11 11:20:00,44.07,44.11,44.06,44.09,65498.0,35.1651,35.197,35.1571,35.181,65498.0
2018-06-11 11:25:00,44.09,44.1,44.06,44.08,34728.0,35.181,35.189,35.1571,35.173,34728.0
2018-06-11 11:30:00,44.09,44.14,44.08,44.1,103917.0,35.181,35.2209,35.173,35.189,103917.0
2018-06-11 11:35:00,44.11,44.13,44.08,44.11,48288.0,35.197,35.2129,35.173,35.197,48288.0
2018-06-11 11:40:00,44.11,44.13,44.09,44.12,50402.0,35.197,35.2129,35.181,35.205,50402.0
2018-06-11 11:45:00,44.13,44.14,44.1,44.11,82047.0,35.2129,35.2209,35.189,35.197,82047.0
2018-06-11 11:50:00,44.11,44.14,44.1,44.13,33038.0,35.197,35.2209,35.189,35.2129,33038.0
2018-06-11 11:55:00,44.12,44.15,44.12,44.15,55101.0,35.205,35.2289,35.205,35.2289,55101.0
2018-06-11 12:00:00,44.15,44.18,44.14,44.16,59702.0,35.2289,35.2528,35.2209,35.2369,59702.0
2018-06-11 12:05:00,44.16,44.18,44.14,44.15,51506.0,35.2369,35.2528,35.2209,35.2289,51506.0
2018-06-11 12:10:00,44.15,44.15,44.13,44.14,34694.0,35.2289,35.2289,35.2129,35.2209,34694.0
2018-06-11 12:15:00,44.13,44.15,44.13,44.15,29925.0,35.2129,35.2289,35.2129,35.2289,29925.0
2018-06-11 12:20:00,44.15,44.15,44.13,44.14,28246.0,35.2289,35.2289,35.2129,35.2209,28246.0
2018-06-11 12:25:00,44.13,44.17,44.13,44.17,46312.0,35.2129,35.2449,35.2129,35.2449,46312.0
2018-06-11 12:30:00,44.16,44.18,44.15,44.16,30488.0,35.2369,35.2528,35.2289,35.2369,30488.0
2018-06-11 12:35:00,44.16,44.21,44.15,44.2,78778.0,35.2369,35.2768,35.2289,35.2688,78778.0
2018-06-11 12:40:00,44.2,44.22,44.18,44.19,90222.0,35.2688,35.2848,35.2528,35.2608,90222.0
2018-06-11 12:45:00,44.18,44.2,44.18,44.18,50112.0,35.2528,35.2688,35.2528,35.2528,50112.0
2018-06-11 12:50:00,44.19,44.21,44.17,44.19,50703.0,35.2608,35.2768,35.2449,35.2608,50703.0
2018-06-11 12:55:00,44.19,44.21,44.18,44.21,48482.0,35.2608,35.2768,35.2528,35.2768,48482.0
2018-06-11 13:00:00,44.21,44.24,44.2,44.23,61563.0,35.2768,35.3007,35.2688,35.2927,61563.0
2018-06-11 13:05:00,44.23,44.24,44.21,44.23,53942.0,35.2927,35.3007,35.2768,35.2927,53942.0
2018-06-11 13:10:00,44.23,44.24,44.21,44.22,36975.0,35.2927,35.3007,35.2768,35.2848,36975.0
2018-06-11 13:15:00,44.22,44.22,44.21,44.22,20540.0,35.2848,35.2848,35.2768,35.2848,20540.0
2018-06-11 13:20:00,44.22,44.24,44.21,44.22,79259.0,35.2848,35.3007,35.2768,35.2848,79259.0
2018-06-11 13:25:00,44.23,44.24,44.19,44.2,46974.0,35.2927,35.3007,35.2608,35.2688,46974.0
2018-06-11 13:30:00,44.2,44.22,44.19,44.21,17635.0,35.2688,35.2848,35.2608,35.2768,17635.0
2018-06-11 13:35:00,44.22,44.22,44.2,44.22,31277.0,35.2848,35.2848,35.2688,35.2848,31277.0
2018-06-11 13:40:00,44.22,44.22,44.19,44.21,84930.0,35.2848,35.2848,35.2608,35.2768,84930.0
2018-06-11 13:45:00,44.21,44.25,44.2,44.22,81213.0,35.2768,35.3087,35.2688,35.2848,81213.0
2018-06-11 13:50:00,44.21,44.23,44.21,44.23,56426.0,35.2768,35.2927,35.2768,35.2927,56426.0
2018-06-11 13:55:00,44.23,44.24,44.21,44.23,48562.0,35.2927,35.3007,35.2768,35.2927,48562.0
2018-06-11 14:00:00,44.23,44.24,44.2,44.21,44042.0,35.2927,35.3007,35.2688,35.2768,44042.0
2018-06-11 14:05:00,44.2,44.23,44.19,44.2,65230.0,35.2688,35.2927,35.2608,35.2688,65230.0
2018-06-11 14:10:00,44.19,44.24,44.19,44.23,92756.0,35.2608,35.3007,35.2608,35.2927,92756.0
2018-06-11 14:15:00,44.23,44.24,44.22,44.23,36890.0,35.2927,35.3007,35.2848,35.2927,36890.0
2018-06-11 14:20:00,44.23,44.25,44.22,44.25,34413.0,35.2927,35.3087,35.2848,35.3087,34413.0
2018-06-11 14:25:00,44.25,44.25,44.21,44.21,32562.0,35.3087,35.3087,35.2768,35.2768,32562.0
2018-06-11 14:30:00,44.21,44.22,44.19,44.21,48241.0,35.2768,35.2848,35.2608,35.2768,48241.0
2018-06-11 14:35:00,44.2,44.22,44.2,44.22,26007.0,35.2688,35.2848,35.2688,35.2848,26007.0
2018-06-11 14:40:00,44.22,44.22,44.2,44.21,29571.0,35.2848,35.2848,35.2688,35.2768,29571.0
2018-06-11 14:45:00,44.21,44.22,44.19,44.21,87686.0,35.2768,35.2848,35.2608,35.2768,87686.0
2018-06-11 14:50:00,44.21,44.21,44.18,44.2,72201.0,35.2768,35.2768,35.2528,35.2688,72201.0
2018-06-11 14:55:00,44.2,44.2,44.17,44.18,45912.0,35.2688,35.2688,35.2449,35.2528,45912.0
2018-06-11 15:00:00,44.17,44.2,44.16,44.18,56126.0,35.2449,35.2688,35.2369,35.2528,56126.0
2018-06-11 15:05:00,44.19,44.19,44.17,44.18,45901.0,35.2608,35.2608,35.2449,35.2528,45901.0
2018-06-11 15:10:00,44.17,44.18,44.17,44.18,41531.0,35.2449,35.2528,35.2449,35.2528,41531.0
2018-06-11 15:15:00,44.18,44.18,44.15,44.16,74002.0,35.2528,35.2528,35.2289,35.2369,74002.0
2018-06-11 15:20:00,44.16,44.19,44.16,44.19,64541.0,35.2369,35.2608,35.2369,35.2608,64541.0
2018-06-11 15:25:00,44.19,44.2,44.18,44.2,40971.0,35.2608,35.2688,35.2528,35.2688,40971.0
2018-06-11 15:30:00,44.2,44.2,44.19,44.2,43237.0,35.2688,35.2688,35.2608,35.2688,43237.0
2018-06-11 15:35:00,44.2,44.21,44.19,44.2,73219.0,35.2688,35.2768,35.2608,35.2688,73219.0
2018-06-11 15:40:00,44.2,44.2,44.15,44.15,97596.0,35.2688,35.2688,35.2289,35.2289,97596.0
2018-06-11 15:45:00,44.15,44.21,44.15,44.21,172706.0,35.2289,35.2768,35.2289,35.2768,172706.0
2018-06-11 15:50:00,44.21,44.21,44.17,44.17,188402.0,35.2768,35.2768,35.2449,35.2449,188402.0
2018-06-11 15:55:00,44.17,44.19,44.13,44.14,661391.0,35.2449,35.2608,35.2129,35.2209,661391.0
2018-06-12 09:30:00,44.13,44.24,44.12,44.18,412669.0,35.2129,35.3007,35.205,35.2528,412669.0
2018-06-12 09:35:00,44.17,44.19,44.12,44.13,97012.0,35.2449,35.2608,35.205,35.2129,97012.0
2018-06-12 09:40:00,44.13,44.19,44.13,44.17,82795.0,35.2129,35.2608,35.2129,35.2449,82795.0
2018-06-12 09:45:00,44.17,44.19,44.13,44.17,143009.0,35.2449,35.2608,35.2129,35.2449,143009.0
2018-06-12 09:50:00,44.16,44.17,44.07,44.09,97985.0,35.2369,35.2449,35.1651,35.181,97985.0
2018-06-12 09:55:00,44.1,44.22,44.09,44.21,129974.0,35.189,35.2848,35.181,35.2768,129974.0
2018-06-12 10:00:00,44.21,44.21,44.16,44.19,94212.0,35.2768,35.2768,35.2369,35.2608,94212.0
2018-06-12 10:05:00,44.19,44.23,44.18,44.22,89174.0,35.2608,35.2927,35.2528,35.2848,89174.0
2018-06-12 10:10:00,44.23,44.28,44.21,44.26,97517.0,35.2927,35.3326,35.2768,35.3167,97517.0
2018-06-12 10:15:00,44.26,44.28,44.23,44.26,63678.0,35.3167,35.3326,35.2927,35.3167,63678.0
2018-06-12 10:20:00,44.26,44.28,44.24,44.26,58982.0,35.3167,35.3326,35.3007,35.3167,58982.0
2018-06-12 10:25:00,44.26,44.32,44.25,44.32,109160.0,35.3167,35.3645,35.3087,35.3645,109160.0
2018-06-12 10:30:00,44.31,44.32,44.27,44.27,118790.0,35.3566,35.3645,35.3246,35.3246,118790.0
2018-06-12 10:35:00,44.27,44.31,44.26,44.28,112123.0,35.3246,35.3566,35.3167,35.3326,112123.0
2018-06-12 10:40:00,44.28,44.31,44.27,44.3,60207.0,35.3326,35.3566,35.3246,35.3486,60207.0
2018-06-12 10:45:00,44.3,44.33,44.28,44.29,109639.0,35.3486,35.3725,35.3326,35.3406,109639.0
2018-06-12 10:50:00,44.28,44.36,44.28,44.34,317675.0,35.3326,35.3965,35.3326,35.3805,317675.0
2018-06-12 10:55:00,44.33,44.34,44.31,44.34,52235.0,35.3725,35.3805,35.3566,35.3805,52235.0
2018-06-12 11:00:00,44.34,44.35,44.31,44.33,58219.0,35.3805,35.3885,35.3566,35.3725,58219.0
2018-06-12 11:05:00,44.33,44.33,44.31,44.33,138565.0,35.3725,35.3725,35.3566,35.3725,138565.0
2018-06-12 11:10:00,44.33,44.35,44.31,44.32,181290.0,35.3725,35.3885,35.3566,35.3645,181290.0
2018-06-12 11:15:00,44.32,44.32,44.3,44.31,73940.0,35.3645,35.3645,35.3486,35.3566,73940.0
2018-06-12 11:20:00,44.31,44.32,44.27,44.27,75143.0,35.3566,35.3645,35.3246,35.3246,75143.0
2018-06-12 11:25:00,44.27,44.29,44.25,44.27,58384.0,35.3246,35.3406,35.3087,35.3246,58384.0
2018-06-12 11:30:00,44.27,44.3,44.26,44.29,56244.0,35.3246,35.3486,35.3167,35.3406,56244.0
2018-06-12 11:35:00,44.29,44.29,44.25,44.26,42946.0,35.3406,35.3406,35.3087,35.3167,42946.0
2018-06-12 11:40:00,44.26,44.3,44.25,44.29,37507.0,35.3167,35.3486,35.3087,35.3406,37507.0
2018-06-12 11:45:00,44.28,44.29,44.26,44.27,44897.0,35.3326,35.3406,35.3167,35.3246,44897.0
2018-06-12 11:50:00,44.28,44.34,44.27,44.31,111053.0,35.3326,35.3805,35.3246,35.3566,111053.0
2018-06-12 11:55:00,44.31,44.32,44.29,44.31,34038.0,35.3566,35.3645,35.3406,35.3566,34038.0
2018-06-12 12:00:00,44.31,44.34,44.31,44.33,23093.0,35.3566,35.3805,35.3566,35.3725,23093.0
2018-06-12 12:05:00,44.33,44.35,44.32,44.33,28108.0,35.3725,35.3885,35.3645,35.3725,28108.0
2018-06-12 12:10:00,44.34,44.38,44.33,44.38,22982.0,35.3805,35.4124,35.3725,35.4124,22982.0
2018-06-12 12:15:00,44.37,44.39,44.35,44.39,52072.0,35.4044,35.4204,35.3885,35.4204,52072.0
2018-06-12 12:20:00,44.39,44.4,44.37,44.38,35718.0,35.4204,35.4284,35.4044,35.4124,35718.0
2018-06-12 12:25:00,44.38,44.39,44.36,44.36,48683.0,35.4124,35.4204,35.3965,35.3965,48683.0
2018-06-12 12:30:00,44.36,44.4,44.36,44.39,61976.0,35.3965,35.4284,35.3965,35.4204,61976.0
2018-06-12 12:35:00,44.39,44.39,44.37,44.38,39687.0,35.4204,35.4204,35.4044,35.4124,39687.0
2018-06-12 12:40:00,44.39,44.39,44.33,44.34,51291.0,35.4204,35.4204,35.3725,35.3805,51291.0
2018-06-12 12:45:00,44.35,44.37,44.33,44.34,41034.0,35.3885,35.4044,35.3725,35.3805,41034.0
2018-06-12 12:50:00,44.34,44.37,44.33,44.36,24589.0,35.3805,35.4044,35.3725,35.3965,24589.0
2018-06-12 12:55:00,44.36,44.37,44.34,44.36,32204.0,35.3965,35.4044,35.3805,35.3965,32204.0
2018-06-12 13:00:00,44.36,44.36,44.34,44.34,39515.0,35.3965,35.3965,35.3805,35.3805,39515.0
2018-06-12 13:05:00,44.35,44.36,44.32,44.32,45363.0,35.3885,35.3965,35.3645,35.3645,45363.0
2018-06-12 13:10:00,44.33,44.33,44.29,44.3,62751.0,35.3725,35.3725,35.3406,35.3486,62751.0
2018-06-12 13:15:00,44.3,44.34,44.28,44.31,60465.0,35.3486,35.3805,35.3326,35.3566,60465.0
2018-06-12 13:20:00,44.3,44.33,44.3,44.3,34433.0,35.3486,35.3725,35.3486,35.3486,34433.0
2018-06-12 13:25:00,44.3,44.32,44.29,44.31,45690.0,35.3486,35.3645,35.3406,35.3566,45690.0
2018-06-12 13:30:00,44.32,44.33,44.29,44.31,63105.0,35.3645,35.3725,35.3406,35.3566,63105.0
2018-06-12 13:35:00,44.32,44.33,44.3,44.3,32448.0,35.3645,35.3725,35.3486,35.3486,32448.0
2018-06-12 13:40:00,44.3,44.33,44.29,44.3,50043.0,35.3486,35.3725,35.3406,35.3486,50043.0
2018-06-12 13:45:00,44.3,44.32,44.3,44.31,35094.0,35.3486,35.3645,35.3486,35.3566,35094.0
2018-06-12 13:50:00,44.31,44.32,44.29,44.3,34118.0,35.3566,35.3645,35.3406,35.3486,34118.0
2018-06-12 13:55:00,44.3,44.35,44.3,44.33,57598.0,35.3486,35.3885,35.3486,35.3725,57598.0
2018-06-12 14:00:00,44.34,44.34,44.3,44.31,34240.0,35.3805,35.3805,35.3486,35.3566,34240.0
2018-06-12 14:05:00,44.31,44.32,44.27,44.27,37880.0,35.3566,35.3645,35.3246,35.3246,37880.0
2018-06-12 14:10:00,44.27,44.29,44.26,44.29,48559.0,35.3246,35.3406,35.3167,35.3406,48559.0
2018-06-12 14:15:00,44.28,44.31,44.27,44.29,40655.0,35.3326,35.3566,35.3246,35.3406,40655.0
2018-06-12 14:20:00,44.29,44.32,44.28,44.29,36686.0,35.3406,35.3645,35.3326,35.3406,36686.0
2018-06-12 14:25:00,44.29,44.33,44.29,44.31,48257.0,35.3406,35.3725,35.3406,35.3566,48257.0
2018-06-12 14:30:00,44.31,44.32,44.29,44.31,52699.0,35.3566,35.3645,35.3406,35.3566,52699.0
2018-06-12 14:35:00,44.3,44.33,44.3,44.32,91810.0,35.3486,35.3725,35.3486,35.3645,91810.0
2018-06-12 14:40:00,44.32,44.33,44.28,44.31,83544.0,35.3645,35.3725,35.3326,35.3566,83544.0
2018-06-12 14:45:00,44.32,44.36,44.31,44.34,167263.0,35.3645,35.3965,35.3566,35.3805,167263.0
2018-06-12 14:50:00,44.34,44.36,44.33,44.36,46928.0,35.3805,35.3965,35.3725,35.3965,46928.0
2018-06-12 14:55:00,44.35,44.38,44.34,44.35,72867.0,35.3885,35.4124,35.3805,35.3885,72867.0
2018-06-12 15:00:00,44.34,44.36,44.33,44.34,59488.0,35.3805,35.3965,35.3725,35.3805,59488.0
2018-06-12 15:05:00,44.34,44.36,44.33,44.36,45582.0,35.3805,35.3965,35.3725,35.3965,45582.0
2018-06-12 15:10:00,44.36,44.36,44.33,44.35,34211.0,35.3965,35.3965,35.3725,35.3885,34211.0
2018-06-12 15:15:00,44.35,44.35,44.33,44.34,42162.0,35.3885,35.3885,35.3725,35.3805,42162.0
2018-06-12 15:20:00,44.34,44.36,44.31,44.33,55562.0,35.3805,35.3965,35.3566,35.3725,55562.0
2018-06-12 15:25:00,44.33,44.34,44.31,44.31,52758.0,35.3725,35.3805,35.3566,35.3566,52758.0
2018-06-12 15:30:00,44.31,44.32,44.28,44.31,74117.0,35.3566,35.3645,35.3326,35.3566,74117.0
2018-06-12 15:35:00,44.32,44.35,44.31,44.34,140124.0,35.3645,35.3885,35.3566,35.3805,140124.0
2018-06-12 15:40:00,44.34,44.36,44.32,44.33,91985.0,35.3805,35.3965,35.3645,35.3725,91985.0
2018-06-12 15:45:00,44.33,44.34,44.32,44.33,77577.0,35.3725,35.3805,35.3645,35.3725,77577.0
2018-06-12 15:50:00,44.33,44.4,44.32,44.4,205636.0,35.3725,35.4284,35.3645,35.4284,205636.0
2018-06-12 15:55:00,44.4,44.42,44.38,44.4,447561.0,35.4284,35.4443,35.4124,35.4284,447561.0
2018-06-13 09:30:00,44.35,44.44,44.32,44.36,335154.0,35.3885,35.4603,35.3645,35.3965,335154.0
2018-06-13 09:35:00,44.36,44.41,44.35,44.38,56788.0,35.3965,35.4364,35.3885,35.4124,56788.0
2018-06-13 09:40:00,44.38,44.43,44.37,44.42,62471.0,35.4124,35.4523,35.4044,35.4443,62471.0
2018-06-13 09:45:00,44.42,44.43,44.39,44.41,67481.0,35.4443,35.4523,35.4204,35.4364,67481.0
2018-06-13 09:50:00,44.41,44.44,44.4,44.42,90516.0,35.4364,35.4603,35.4284,35.4443,90516.0
2018-06-13 09:55:00,44.43,44.44,44.38,44.39,110199.0,35.4523,35.4603,35.4124,35.4204,110199.0
2018-06-13 10:00:00,44.39,44.48,44.38,44.46,123822.0,35.4204,35.4922,35.4124,35.4763,123822.0
2018-06-13 10:05:00,44.47,44.52,44.46,44.48,171068.0,35.4842,35.5241,35.4763,35.4922,171068.0
2018-06-13 10:10:00,44.48,44.49,44.44,44.45,78309.0,35.4922,35.5002,35.4603,35.4683,78309.0
2018-06-13 10:15:00,44.45,44.48,44.42,44.42,83875.0,35.4683,35.4922,35.4443,35.4443,83875.0
2018-06-13 10:20:00,44.43,44.46,44.41,44.46,77674.0,35.4523,35.4763,35.4364,35.4763,77674.0
2018-06-13 10:25:00,44.46,44.5,44.45,44.48,68442.0,35.4763,35.5082,35.4683,35.4922,68442.0
2018-06-13 10:30:00,44.48,44.49,44.41,44.45,135180.0,35.4922,35.5002,35.4364,35.4683,135180.0
2018-06-13 10:35:00,44.45,44.47,44.42,44.45,89923.0,35.4683,35.4842,35.4443,35.4683,89923.0
2018-06-13 10:40:00,44.45,44.47,44.44,44.44,68267.0,35.4683,35.4842,35.4603,35.4603,68267.0
2018-06-13 10:45:00,44.44,44.45,44.41,44.41,178656.0,35.4603,35.4683,35.4364,35.4364,178656.0
2018-06-13 10:50:00,44.41,44.42,44.39,44.42,72495.0,35.4364,35.4443,35.4204,35.4443,72495.0
2018-06-13 10:55:00,44.41,44.5,44.41,44.49,72159.0,35.4364,35.5082,35.4364,35.5002,72159.0
2018-06-13 11:00:00,44.5,44.52,44.46,44.48,104904.0,35.5082,35.5241,35.4763,35.4922,104904.0
2018-06-13 11:05:00,44.48,44.5,44.47,44.47,148447.0,35.4922,35.5082,35.4842,35.4842,148447.0
2018-06-13 11:10:00,44.47,44.48,44.4,44.4,86470.0,35.4842,35.4922,35.4284,35.4284,86470.0
2018-06-13 11:15:00,44.4,44.43,44.38,44.42,98995.0,35.4284,35.4523,35.4124,35.4443,98995.0
2018-06-13 11:20:00,44.43,44.43,44.38,44.39,113889.0,35.4523,35.4523,35.4124,35.4204,113889.0
2018-06-13 11:25:00,44.39,44.42,44.35,44.36,83053.0,35.4204,35.4443,35.3885,35.3965,83053.0
2018-06-13 11:30:00,44.37,44.39,44.36,44.37,51033.0,35.4044,35.4204,35.3965,35.4044,51033.0
2018-06-13 11:35:00,44.38,44.39,44.36,44.37,58499.0,35.4124,35.4204,35.3965,35.4044,58499.0
2018-06-13 11:40:00,44.38,44.39,44.35,44.36,100974.0,35.4124,35.4204,35.3885,35.3965,100974.0
2018-06-13 11:45:00,44.36,44.38,44.34,44.35,76502.0,35.3965,35.4124,35.3805,35.3885,76502.0
2018-06-13 11:50:00,44.34,44.35,44.3,44.31,95574.0,35.3805,35.3885,35.3486,35.3566,95574.0
2018-06-13 11:55:00,44.32,44.36,44.31,44.36,52803.0,35.3645,35.3965,35.3566,35.3965,52803.0
2018-06-13 12:00:00,44.35,44.38,44.34,44.37,50668.0,35.3885,35.4124,35.3805,35.4044,50668.0
2018-06-13 12:05:00,44.37,44.39,44.36,44.38,61391.0,35.4044,35.4204,35.3965,35.4124,61391.0
2018-06-13 12:10:00,44.38,44.42,44.37,44.42,116530.0,35.4124,35.4443,35.4044,35.4443,116530.0
2018-06-13 12:15:00,44.41,44.45,44.41,44.44,48456.0,35.4364,35.4683,35.4364,35.4603,48456.0
2018-06-13 12:20:00,44.44,44.46,44.43,44.45,42009.0,35.4603,35.4763,35.4523,35.4683,42009.0
2018-06-13 12:25:00,44.45,44.45,44.41,44.42,37682.0,35.4683,35.4683,35.4364,35.4443,37682.0
2018-06-13 12:30:00,44.42,44.43,44.39,44.41,20835.0,35.4443,35.4523,35.4204,35.4364,20835.0
2018-06-13 12:35:00,44.4,44.43,44.4,44.41,39231.0,35.4284,35.4523,35.4284,35.4364,39231.0
2018-06-13 12:40:00,44.41,44.42,44.37,44.41,142955.0,35.4364,35.4443,35.4044,35.4364,142955.0
2018-06-13 12:45:00,44.41,44.44,44.4,44.42,107953.0,35.4364,35.4603,35.4284,35.4443,107953.0
2018-06-13 12:50:00,44.43,44.44,44.41,44.44,115543.0,35.4523,35.4603,35.4364,35.4603,115543.0
2018-06-13 12:55:00,44.44,44.44,44.42,44.43,55680.0,35.4603,35.4603,35.4443,35.4523,55680.0
2018-06-13 13:00:00,44.42,44.44,44.41,44.44,34676.0,35.4443,35.4603,35.4364,35.4603,34676.0
2018-06-13 13:05:00,44.44,44.44,44.43,44.44,20340.0,35.4603,35.4603,35.4523,35.4603,20340.0
2018-06-13 13:10:00,44.43,44.45,44.41,44.42,76353.0,35.4523,35.4683,35.4364,35.4443,76353.0
2018-06-13 13:15:00,44.41,44.43,44.4,44.41,25341.0,35.4364,35.4523,35.4284,35.4364,25341.0
2018-06-13 13:20:00,44.41,44.42,44.38,44.41,64219.0,35.4364,35.4443,35.4124,35.4364,64219.0
2018-06-13 13:25:00,44.41,44.43,44.38,44.38,102665.0,35.4364,35.4523,35.4124,35.4124,102665.0
2018-06-13 13:30:00,44.38,44.39,44.38,44.39,33254.0,35.4124,35.4204,35.4124,35.4204,33254.0
2018-06-13 13:35:00,44.39,44.41,44.38,44.4,46643.0,35.4204,35.4364,35.4124,35.4284,46643.0
2018-06-13 13:40:00,44.4,44.41,44.39,44.39,27324.0,35.4284,35.4364,35.4204,35.4204,27324.0
2018-06-13 13:45:00,44.39,44.41,44.37,44.41,33633.0,35.4204,35.4364,35.4044,35.4364,33633.0
2018-06-13 13:50:00,44.41,44.45,44.4,44.45,243169.0,35.4364,35.4683,35.4284,35.4683,243169.0
2018-06-13 13:55:00,44.45,44.47,44.43,44.43,62809.0,35.4683,35.4842,35.4523,35.4523,62809.0
2018-06-13 14:00:00,44.43,44.43,44.32,44.32,175065.0,35.4523,35.4523,35.3645,35.3645,175065.0
2018-06-13 14:05:00,44.34,44.35,44.26,44.27,99795.0,35.3805,35.3885,35.3167,35.3246,99795.0
2018-06-13 14:10:00,44.26,44.27,44.22,44.27,126702.0,35.3167,35.3246,35.2848,35.3246,126702.0
2018-06-13 14:15:00,44.26,44.27,44.23,44.25,96038.0,35.3167,35.3246,35.2927,35.3087,96038.0
2018-06-13 14:20:00,44.24,44.25,44.22,44.23,73816.0,35.3007,35.3087,35.2848,35.2927,73816.0
2018-06-13 14:25:00,44.22,44.25,44.22,44.23,113893.0,35.2848,35.3087,35.2848,35.2927,113893.0
2018-06-13 14:30:00,44.23,44.24,44.17,44.18,150721.0,35.2927,35.3007,35.2449,35.2528,150721.0
2018-06-13 14:35:00,44.18,44.2,44.15,44.2,128315.0,35.2528,35.2688,35.2289,35.2688,128315.0
2018-06-13 14:40:00,44.2,44.27,44.19,44.27,91645.0,35.2688,35.3246,35.2608,35.3246,91645.0
2018-06-13 14:45:00,44.27,44.3,44.26,44.29,81009.0,35.3246,35.3486,35.3167,35.3406,81009.0
2018-06-13 14:50:00,44.29,44.31,44.26,44.28,97933.0,35.3406,35.3566,35.3167,35.3326,97933.0
2018-06-13 14:55:00,44.28,44.35,44.28,44.35,72242.0,35.3326,35.3885,35.3326,35.3885,72242.0
2018-06-13 15:00:00,44.35,44.45,44.35,44.44,146773.0,35.3885,35.4683,35.3885,35.4603,146773.0
2018-06-13 15:05:00,44.44,44.47,44.43,44.44,53991.0,35.4603,35.4842,35.4523,35.4603,53991.0
2018-06-13 15:10:00,44.44,44.45,44.43,44.44,155165.0,35.4603,35.4683,35.4523,35.4603,155165.0
2018-06-13 15:15:00,44.44,44.44,44.34,44.36,292157.0,35.4603,35.4603,35.3805,35.3965,292157.0
2018-06-13 15:20:00,44.35,44.37,44.29,44.3,303148.0,35.3885,35.4044,35.3406,35.3486,303148.0
2018-06-13 15:25:00,44.3,44.31,44.25,44.27,189126.0,35.3486,35.3566,35.3087,35.3246,189126.0
2018-06-13 15:30:00,44.27,44.29,44.26,44.29,153281.0,35.3246,35.3406,35.3167,35.3406,153281.0
2018-06-13 15:35:00,44.29,44.33,44.28,44.33,279586.0,35.3406,35.3725,35.3326,35.3725,279586.0
2018-06-13 15:40:00,44.33,44.34,44.31,44.34,153118.0,35.3725,35.3805,35.3566,35.3805,153118.0
2018-06-13 15:45:00,44.34,44.34,44.29,44.3,289357.0,35.3805,35.3805,35.3406,35.3486,289357.0
2018-06-13 15:50:00,44.29,44.34,44.28,44.29,467499.0,35.3406,35.3805,35.3326,35.3406,467499.0
2018-06-13 15:55:00,44.29,44.29,44.17,44.2,1627401.0,35.3406,35.3406,35.2449,35.2688,1627401.0
2018-06-14 09:30:00,43.75,43.85,43.55,43.65,479852.0,35.2221,35.3026,35.0611,35.1416,479852.0
2018-06-14 09:35:00,43.66,43.75,43.62,43.7,161142.0,35.1497,35.2221,35.1175,35.1819,161142.0
2018-06-14 09:40:00,43.7,43.72,43.67,43.68,146264.0,35.1819,35.198,35.1577,35.1658,146264.0
2018-06-14 09:45:00,43.69,43.69,43.62,43.62,126154.0,35.1738,35.1738,35.1175,35.1175,126154.0
2018-06-14 09:50:00,43.62,43.75,43.62,43.75,200630.0,35.1175,35.2221,35.1175,35.2221,200630.0
2018-06-14 09:55:00,43.76,43.79,43.72,43.72,135889.0,35.2302,35.2543,35.198,35.198,135889.0
2018-06-14 10:00:00,43.72,43.81,43.72,43.77,102030.0,35.198,35.2704,35.198,35.2382,102030.0
2018-06-14 10:05:00,43.78,43.8,43.76,43.78,77398.0,35.2463,35.2624,35.2302,35.2463,77398.0
2018-06-14 10:10:00,43.77,43.79,43.69,43.7,109157.0,35.2382,35.2543,35.1738,35.1819,109157.0
2018-06-14 10:15:00,43.7,43.73,43.68,43.68,76083.0,35.1819,35.206,35.1658,35.1658,76083.0
2018-06-14 10:20:00,43.68,43.7,43.65,43.65,109015.0,35.1658,35.1819,35.1416,35.1416,109015.0
2018-06-14 10:25:00,43.65,43.66,43.62,43.64,69555.0,35.1416,35.1497,35.1175,35.1336,69555.0
2018-06-14 10:30:00,43.64,43.66,43.6,43.61,98940.0,35.1336,35.1497,35.1014,35.1094,98940.0
2018-06-14 10:35:00,43.61,43.66,43.6,43.64,160988.0,35.1094,35.1497,35.1014,35.1336,160988.0
2018-06-14 10:40:00,43.64,43.67,43.63,43.66,91792.0,35.1336,35.1577,35.1255,35.1497,91792.0
2018-06-14 10:45:00,43.66,43.72,43.65,43.69,52623.0,35.1497,35.198,35.1416,35.1738,52623.0
2018-06-14 10:50:00,43.69,43.69,43.63,43.67,69631.0,35.1738,35.1738,35.1255,35.1577,69631.0
2018-06-14 10:55:00,43.67,43.69,43.65,43.69,89599.0,35.1577,35.1738,35.1416,35.1738,89599.0
2018-06-14 11:00:00,43.69,43.7,43.64,43.65,57901.0,35.1738,35.1819,35.1336,35.1416,57901.0
2018-06-14 11:05:00,43.65,43.65,43.59,43.64,76941.0,35.1416,35.1416,35.0933,35.1336,76941.0
2018-06-14 11:10:00,43.64,43.64,43.61,43.63,53869.0,35.1336,35.1336,35.1094,35.1255,53869.0
2018-06-14 11:15:00,43.63,43.65,43.61,43.63,56045.0,35.1255,35.1416,35.1094,35.1255,56045.0
2018-06-14 11:20:00,43.62,43.69,43.62,43.68,50419.0,35.1175,35.1738,35.1175,35.1658,50419.0
2018-06-14 11:25:00,43.68,43.7,43.66,43.66,62234.0,35.1658,35.1819,35.1497,35.1497,62234.0
2018-06-14 11:30:00,43.66,43.69,43.64,43.65,58577.0,35.1497,35.1738,35.1336,35.1416,58577.0
2018-06-14 11:35:00,43.65,43.66,43.64,43.64,41813.0,35.1416,35.1497,35.1336,35.1336,41813.0
2018-06-14 11:40:00,43.64,43.66,43.62,43.63,53554.0,35.1336,35.1497,35.1175,35.1255,53554.0
2018-06-14 11:45:00,43.63,43.64,43.6,43.61,70762.0,35.1255,35.1336,35.1014,35.1094,70762.0
2018-06-14 11:50:00,43.62,43.63,43.58,43.6,65362.0,35.1175,35.1255,35.0853,35.1014,65362.0
2018-06-14 11:55:00,43.61,43.62,43.59,43.59,138625.0,35.1094,35.1175,35.0933,35.0933,138625.0
2018-06-14 12:00:00,43.6,43.63,43.59,43.63,63579.0,35.1014,35.1255,35.0933,35.1255,63579.0
2018-06-14 12:05:00,43.63,43.63,43.6,43.61,64738.0,35.1255,35.1255,35.1014,35.1094,64738.0
2018-06-14 12:10:00,43.6,43.61,43.56,43.57,104443.0,35.1014,35.1094,35.0692,35.0772,104443.0
2018-06-14 12:15:00,43.58,43.68,43.57,43.64,67604.0,35.0853,35.1658,35.0772,35.1336,67604.0
2018-06-14 12:20:00,43.63,43.64,43.6,43.62,60638.0,35.1255,35.1336,35.1014,35.1175,60638.0
2018-06-14 12:25:00,43.62,43.63,43.6,43.62,35262.0,35.1175,35.1255,35.1014,35.1175,35262.0
2018-06-14 12:30:00,43.61,43.63,43.6,43.62,34287.0,35.1094,35.1255,35.1014,35.1175,34287.0
2018-06-14 12:35:00,43.62,43.62,43.59,43.59,43845.0,35.1175,35.1175,35.0933,35.0933,43845.0
2018-06-14 12:40:00,43.59,43.63,43.58,43.63,75789.0,35.0933,35.1255,35.0853,35.1255,75789.0
2018-06-14 12:45:00,43.63,43.67,43.62,43.67,45616.0,35.1255,35.1577,35.1175,35.1577,45616.0
2018-06-14 12:50:00,43.67,43.69,43.67,43.68,44862.0,35.1577,35.1738,35.1577,35.1658,44862.0
2018-06-14 12:55:00,43.68,43.69,43.65,43.66,57822.0,35.1658,35.1738,35.1416,35.1497,57822.0
2018-06-14 13:00:00,43.66,43.67,43.64,43.64,30826.0,35.1497,35.1577,35.1336,35.1336,30826.0
2018-06-14 13:05:00,43.65,43.68,43.65,43.67,41772.0,35.1416,35.1658,35.1416,35.1577,41772.0
2018-06-14 13:10:00,43.67,43.68,43.65,43.65,21822.0,35.1577,35.1658,35.1416,35.1416,21822.0
2018-06-14 13:15:00,43.65,43.66,43.63,43.64,44903.0,35.1416,35.1497,35.1255,35.1336,44903.0
2018-06-14 13:20:00,43.65,43.69,43.64,43.68,35794.0,35.1416,35.1738,35.1336,35.1658,35794.0
2018-06-14 13:25:00,43.68,43.68,43.64,43.66,50024.0,35.1658,35.1658,35.1336,35.1497,50024.0
2018-06-14 13:30:00,43.66,43.67,43.63,43.65,42128.0,35.1497,35.1577,35.1255,35.1416,42128.0
2018-06-14 13:35:00,43.65,43.66,43.64,43.66,35313.0,35.1416,35.1497,35.1336,35.1497,35313.0
2018-06-14 13:40:00,43.66,43.66,43.63,43.64,19693.0,35.1497,35.1497,35.1255,35.1336,19693.0
2018-06-14 13:45:00,43.65,43.65,43.59,43.59,62531.0,35.1416,35.1416,35.0933,35.0933,62531.0
2018-06-14 13:50:00,43.59,43.62,43.58,43.62,37680.0,35.0933,35.1175,35.0853,35.1175,37680.0
2018-06-14 13:55:00,43.62,43.65,43.6,43.61,74426.0,35.1175,35.1416,35.1014,35.1094,74426.0
2018-06-14 14:00:00,43.61,43.63,43.58,43.59,61377.0,35.1094,35.1255,35.0853,35.0933,61377.0
2018-06-14 14:05:00,43.6,43.64,43.59,43.63,32351.0,35.1014,35.1336,35.0933,35.1255,32351.0
2018-06-14 14:10:00,43.63,43.65,43.61,43.61,82394.0,35.1255,35.1416,35.1094,35.1094,82394.0
2018-06-14 14:15:00,43.61,43.62,43.56,43.58,80235.0,35.1094,35.1175,35.0692,35.0853,80235.0
2018-06-14 14:20:00,43.58,43.58,43.55,43.55,46617.0,35.0853,35.0853,35.0611,35.0611,46617.0
2018-06-14 14:25:00,43.55,43.57,43.54,43.57,81235.0,35.0611,35.0772,35.0531,35.0772,81235.0
2018-06-14 14:30:00,43.57,43.58,43.55,43.55,51287.0,35.0772,35.0853,35.0611,35.0611,51287.0
2018-06-14 14:35:00,43.55,43.57,43.54,43.55,71892.0,35.0611,35.0772,35.0531,35.0611,71892.0
2018-06-14 14:40:00,43.55,43.57,43.55,43.55,172401.0,35.0611,35.0772,35.0611,35.0611,172401.0
2018-06-14 14:45:00,43.55,43.56,43.54,43.55,82355.0,35.0611,35.0692,35.0531,35.0611,82355.0
2018-06-14 14:50:00,43.55,43.57,43.54,43.55,73473.0,35.0611,35.0772,35.0531,35.0611,73473.0
2018-06-14 14:55:00,43.54,43.56,43.53,43.55,80872.0,35.0531,35.0692,35.045,35.0611,80872.0
2018-06-14 15:00:00,43.55,43.56,43.52,43.55,127849.0,35.0611,35.0692,35.037,35.0611,127849.0
2018-06-14 15:05:00,43.55,43.56,43.52,43.55,89796.0,35.0611,35.0692,35.037,35.0611,89796.0
2018-06-14 15:10:00,43.55,43.56,43.53,43.55,76218.0,35.0611,35.0692,35.045,35.0611,76218.0
2018-06-14 15:15:00,43.55,43.56,43.53,43.55,141458.0,35.0611,35.0692,35.045,35.0611,141458.0
2018-06-14 15:20:00,43.56,43.62,43.55,43.61,72456.0,35.0692,35.1175,35.0611,35.1094,72456.0
2018-06-14 15:25:00,43.61,43.62,43.6,43.62,42847.0,35.1094,35.1175,35.1014,35.1175,42847.0
2018-06-14 15:30:00,43.62,43.63,43.61,43.63,59343.0,35.1175,35.1255,35.1094,35.1255,59343.0
2018-06-14 15:35:00,43.63,43.66,43.61,43.66,116137.0,35.1255,35.1497,35.1094,35.1497,116137.0
2018-06-14 15:40:00,43.65,43.66,43.64,43.66,133944.0,35.1416,35.1497,35.1336,35.1497,133944.0
2018-06-14 15:45:00,43.66,43.66,43.6,43.62,301511.0,35.1497,35.1497,35.1014,35.1175,301511.0
2018-06-14 15:50:00,43.62,43.63,43.57,43.6,275455.0,35.1175,35.1255,35.0772,35.1014,275455.0
2018-06-14 15:55:00,43.6,43.63,43.58,43.59,1101250.0,35.1014,35.1255,35.0853,35.0933,1101250.0
2018-06-15 09:30:00,43.56,43.66,43.45,43.49,4879824.0,35.0692,35.1497,34.9806,35.0128,4879824.0
2018-06-15 09:35:00,43.5,43.66,43.5,43.63,152195.0,35.0209,35.1497,35.0209,35.1255,152195.0
2018-06-15 09:40:00,43.63,43.65,43.54,43.57,141942.0,35.1255,35.1416,35.0531,35.0772,141942.0
2018-06-15 09:45:00,43.57,43.64,43.56,43.61,171158.0,35.0772,35.1336,35.0692,35.1094,171158.0
2018-06-15 09:50:00,43.62,43.65,43.59,43.62,100993.0,35.1175,35.1416,35.0933,35.1175,100993.0
2018-06-15 09:55:00,43.63,43.63,43.59,43.62,94705.0,35.1255,35.1255,35.0933,35.1175,94705.0
2018-06-15 10:00:00,43.62,43.76,43.61,43.75,128026.0,35.1175,35.2302,35.1094,35.2221,128026.0
2018-06-15 10:05:00,43.75,43.83,43.71,43.83,148542.0,35.2221,35.2865,35.1899,35.2865,148542.0
2018-06-15 10:10:00,43.83,43.83,43.78,43.8,85257.0,35.2865,35.2865,35.2463,35.2624,85257.0
2018-06-15 10:15:00,43.8,43.83,43.76,43.77,63126.0,35.2624,35.2865,35.2302,35.2382,63126.0
2018-06-15 10:20:00,43.77,43.78,43.73,43.75,79474.0,35.2382,35.2463,35.206,35.2221,79474.0
2018-06-15 10:25:00,43.76,43.78,43.73,43.73,83687.0,35.2302,35.2463,35.206,35.206,83687.0
2018-06-15 10:30:00,43.73,43.75,43.66,43.69,100441.0,35.206,35.2221,35.1497,35.1738,100441.0
2018-06-15 10:35:00,43.68,43.69,43.63,43.66,76946.0,35.1658,35.1738,35.1255,35.1497,76946.0
2018-06-15 10:40:00,43.66,43.71,43.66,43.68,51509.0,35.1497,35.1899,35.1497,35.1658,51509.0
2018-06-15 10:45:00,43.68,43.73,43.67,43.71,63326.0,35.1658,35.206,35.1577,35.1899,63326.0
2018-06-15 10:50:00,43.72,43.72,43.65,43.67,109559.0,35.198,35.198,35.1416,35.1577,109559.0
2018-06-15 10:55:00,43.67,43.68,43.64,43.65,105542.0,35.1577,35.1658,35.1336,35.1416,105542.0
2018-06-15 11:00:00,43.65,43.66,43.64,43.66,90325.0,35.1416,35.1497,35.1336,35.1497,90325.0
2018-06-15 11:05:00,43.66,43.67,43.65,43.67,68524.0,35.1497,35.1577,35.1416,35.1577,68524.0
2018-06-15 11:10:00,43.67,43.73,43.66,43.7,107159.0,35.1577,35.206,35.1497,35.1819,107159.0
2018-06-15 11:15:00,43.69,43.7,43.68,43.69,69283.0,35.1738,35.1819,35.1658,35.1738,69283.0
2018-06-15 11:20:00,43.69,43.69,43.66,43.66,47270.0,35.1738,35.1738,35.1497,35.1497,47270.0
2018-06-15 11:25:00,43.66,43.68,43.64,43.64,72673.0,35.1497,35.1658,35.1336,35.1336,72673.0
2018-06-15 11:30:00,43.64,43.66,43.63,43.64,64282.0,35.1336,35.1497,35.1255,35.1336,64282.0
2018-06-15 11:35:00,43.64,43.68,43.63,43.68,61942.0,35.1336,35.1658,35.1255,35.1658,61942.0
2018-06-15 11:40:00,43.68,43.7,43.66,43.7,71511.0,35.1658,35.1819,35.1497,35.1819,71511.0
2018-06-15 11:45:00,43.7,43.74,43.69,43.71,71494.0,35.1819,35.2141,35.1738,35.1899,71494.0
2018-06-15 11:50:00,43.71,43.73,43.7,43.71,57181.0,35.1899,35.206,35.1819,35.1899,57181.0
2018-06-15 11:55:00,43.72,43.75,43.71,43.74,39917.0,35.198,35.2221,35.1899,35.2141,39917.0
2018-06-15 12:00:00,43.74,43.75,43.71,43.71,46423.0,35.2141,35.2221,35.1899,35.1899,46423.0
2018-06-15 12:05:00,43.71,43.71,43.67,43.69,47851.0,35.1899,35.1899,35.1577,35.1738,47851.0
2018-06-15 12:10:00,43.69,43.69,43.67,43.69,29170.0,35.1738,35.1738,35.1577,35.1738,29170.0
2018-06-15 12:15:00,43.68,43.71,43.68,43.71,21488.0,35.1658,35.1899,35.1658,35.1899,21488.0
2018-06-15 12:20:00,43.71,43.71,43.69,43.7,40147.0,35.1899,35.1899,35.1738,35.1819,40147.0
2018-06-15 12:25:00,43.7,43.74,43.69,43.73,70829.0,35.1819,35.2141,35.1738,35.206,70829.0
2018-06-15 12:30:00,43.73,43.76,43.73,43.74,30599.0,35.206,35.2302,35.206,35.2141,30599.0
2018-06-15 12:35:00,43.73,43.75,43.73,43.73,28126.0,35.206,35.2221,35.206,35.206,28126.0
2018-06-15 12:40:00,43.74,43.75,43.72,43.74,75692.0,35.2141,35.2221,35.198,35.2141,75692.0
2018-06-15 12:45:00,43.73,43.76,43.73,43.73,47512.0,35.206,35.2302,35.206,35.206,47512.0
2018-06-15 12:50:00,43.73,43.74,43.71,43.72,60351.0,35.206,35.2141,35.1899,35.198,60351.0
2018-06-15 12:55:00,43.72,43.76,43.72,43.75,51355.0,35.198,35.2302,35.198,35.2221,51355.0
2018-06-15 13:00:00,43.76,43.76,43.73,43.73,45119.0,35.2302,35.2302,35.206,35.206,45119.0
2018-06-15 13:05:00,43.73,43.74,43.72,43.72,32784.0,35.206,35.2141,35.198,35.198,32784.0
2018-06-15 13:10:00,43.73,43.76,43.72,43.74,59493.0,35.206,35.2302,35.198,35.2141,59493.0
2018-06-15 13:15:00,43.75,43.77,43.74,43.77,81807.0,35.2221,35.2382,35.2141,35.2382,81807.0
2018-06-15 13:20:00,43.77,43.8,43.77,43.77,51348.0,35.2382,35.2624,35.2382,35.2382,51348.0
2018-06-15 13:25:00,43.77,43.79,43.76,43.77,45056.0,35.2382,35.2543,35.2302,35.2382,45056.0
2018-06-15 13:30:00,43.78,43.81,43.77,43.79,125676.0,35.2463,35.2704,35.2382,35.2543,125676.0
2018-06-15 13:35:00,43.78,43.8,43.77,43.79,41848.0,35.2463,35.2624,35.2382,35.2543,41848.0
2018-06-15 13:40:00,43.79,43.8,43.76,43.79,66846.0,35.2543,35.2624,35.2302,35.2543,66846.0
2018-06-15 13:45:00,43.79,43.8,43.77,43.77,57238.0,35.2543,35.2624,35.2382,35.2382,57238.0
2018-06-15 13:50:00,43.77,43.79,43.76,43.77,50533.0,35.2382,35.2543,35.2302,35.2382,50533.0
2018-06-15 13:55:00,43.77,43.8,43.76,43.79,69159.0,35.2382,35.2624,35.2302,35.2543,69159.0
2018-06-15 14:00:00,43.79,43.79,43.78,43.79,31607.0,35.2543,35.2543,35.2463,35.2543,31607.0
2018-06-15 14:05:00,43.79,43.81,43.78,43.8,55948.0,35.2543,35.2704,35.2463,35.2624,55948.0
2018-06-15 14:10:00,43.81,43.81,43.78,43.8,58923.0,35.2704,35.2704,35.2463,35.2624,58923.0
2018-06-15 14:15:00,43.8,43.82,43.79,43.82,57148.0,35.2624,35.2785,35.2543,35.2785,57148.0
2018-06-15 14:20:00,43.82,43.9,43.81,43.89,156744.0,35.2785,35.3429,35.2704,35.3348,156744.0
2018-06-15 14:25:00,43.88,43.94,43.87,43.93,80762.0,35.3268,35.3751,35.3187,35.367,80762.0
2018-06-15 14:30:00,43.93,43.95,43.9,43.92,196576.0,35.367,35.3831,35.3429,35.359,196576.0
2018-06-15 14:35:00,43.92,43.93,43.87,43.88,231437.0,35.359,35.367,35.3187,35.3268,231437.0
2018-06-15 14:40:00,43.88,43.88,43.86,43.87,57688.0,35.3268,35.3268,35.3107,35.3187,57688.0
2018-06-15 14:45:00,43.87,43.88,43.84,43.86,109685.0,35.3187,35.3268,35.2946,35.3107,109685.0
2018-06-15 14:50:00,43.85,43.87,43.84,43.86,66344.0,35.3026,35.3187,35.2946,35.3107,66344.0
2018-06-15 14:55:00,43.87,43.88,43.85,43.86,68502.0,35.3187,35.3268,35.3026,35.3107,68502.0
2018-06-15 15:00:00,43.86,43.87,43.83,43.84,139981.0,35.3107,35.3187,35.2865,35.2946,139981.0
2018-06-15 15:05:00,43.84,43.87,43.84,43.87,57060.0,35.2946,35.3187,35.2946,35.3187,57060.0
2018-06-15 15:10:00,43.87,43.87,43.84,43.84,66828.0,35.3187,35.3187,35.2946,35.2946,66828.0
2018-06-15 15:15:00,43.84,43.87,43.82,43.83,112011.0,35.2946,35.3187,35.2785,35.2865,112011.0
2018-06-15 15:20:00,43.84,43.86,43.83,43.86,112604.0,35.2946,35.3107,35.2865,35.3107,112604.0
2018-06-15 15:25:00,43.86,43.89,43.85,43.89,257952.0,35.3107,35.3348,35.3026,35.3348,257952.0
2018-06-15 15:30:00,43.89,43.92,43.88,43.92,166456.0,35.3348,35.359,35.3268,35.359,166456.0
2018-06-15 15:35:00,43.91,43.96,43.91,43.95,239507.0,35.3509,35.3912,35.3509,35.3831,239507.0
2018-06-15 15:40:00,43.95,43.98,43.92,43.98,237002.0,35.3831,35.4073,35.359,35.4073,237002.0
2018-06-15 15:45:00,43.98,44.0,43.96,43.98,385051.0,35.4073,35.4234,35.3912,35.4073,385051.0
2018-06-15 15:50:00,43.99,44.01,43.96,43.98,518802.0,35.4153,35.4315,35.3912,35.4073,518802.0
2018-06-15 15:55:00,43.98,44.15,43.97,44.12,1672206.0,35.4073,35.5442,35.3992,35.52,1672206.0
2018-06-18 09:30:00,43.88,43.96,43.7,43.79,519780.0,35.3268,35.3912,35.1819,35.2543,519780.0
2018-06-18 09:35:00,43.78,43.88,43.75,43.82,142013.0,35.2463,35.3268,35.2221,35.2785,142013.0
2018-06-18 09:40:00,43.83,43.86,43.72,43.73,142239.0,35.2865,35.3107,35.198,35.206,142239.0
2018-06-18 09:45:00,43.73,43.77,43.67,43.71,91893.0,35.206,35.2382,35.1577,35.1899,91893.0
2018-06-18 09:50:00,43.71,43.71,43.63,43.68,93084.0,35.1899,35.1899,35.1255,35.1658,93084.0
2018-06-18 09:55:00,43.68,43.73,43.66,43.69,99416.0,35.1658,35.206,35.1497,35.1738,99416.0
2018-06-18 10:00:00,43.69,43.7,43.64,43.67,125167.0,35.1738,35.1819,35.1336,35.1577,125167.0
2018-06-18 10:05:00,43.66,43.66,43.52,43.55,75783.0,35.1497,35.1497,35.037,35.0611,75783.0
2018-06-18 10:10:00,43.54,43.58,43.53,43.57,61221.0,35.0531,35.0853,35.045,35.0772,61221.0
2018-06-18 10:15:00,43.57,43.6,43.53,43.6,71660.0,35.0772,35.1014,35.045,35.1014,71660.0
2018-06-18 10:20:00,43.6,43.65,43.57,43.62,95665.0,35.1014,35.1416,35.0772,35.1175,95665.0
2018-06-18 10:25:00,43.62,43.63,43.55,43.55,87882.0,35.1175,35.1255,35.0611,35.0611,87882.0
2018-06-18 10:30:00,43.56,43.56,43.5,43.51,73189.0,35.0692,35.0692,35.0209,35.0289,73189.0
2018-06-18 10:35:00,43.51,43.56,43.5,43.54,96610.0,35.0289,35.0692,35.0209,35.0531,96610.0
2018-06-18 10:40:00,43.54,43.54,43.49,43.51,90971.0,35.0531,35.0531,35.0128,35.0289,90971.0
2018-06-18 10:45:00,43.52,43.58,43.51,43.55,64732.0,35.037,35.0853,35.0289,35.0611,64732.0
2018-06-18 10:50:00,43.55,43.56,43.47,43.47,93686.0,35.0611,35.0692,34.9967,34.9967,93686.0
2018-06-18 10:55:00,43.47,43.55,43.47,43.53,88271.0,34.9967,35.0611,34.9967,35.045,88271.0
2018-06-18 11:00:00,43.54,43.54,43.49,43.5,65448.0,35.0531,35.0531,35.0128,35.0209,65448.0
2018-06-18 11:05:00,43.5,43.53,43.47,43.53,88009.0,35.0209,35.045,34.9967,35.045,88009.0
2018-06-18 11:10:00,43.52,43.54,43.5,43.54,55820.0,35.037,35.0531,35.0209,35.0531,55820.0
2018-06-18 11:15:00,43.54,43.55,43.5,43.54,59518.0,35.0531,35.0611,35.0209,35.0531,59518.0
2018-06-18 11:20:00,43.54,43.54,43.46,43.48,69986.0,35.0531,35.0531,34.9887,35.0048,69986.0
2018-06-18 11:25:00,43.48,43.49,43.46,43.46,61049.0,35.0048,35.0128,34.9887,34.9887,61049.0
2018-06-18 11:30:00,43.46,43.48,43.43,43.45,90920.0,34.9887,35.0048,34.9645,34.9806,90920.0
2018-06-18 11:35:00,43.46,43.47,43.41,43.42,80295.0,34.9887,34.9967,34.9484,34.9565,80295.0
2018-06-18 11:40:00,43.42,43.43,43.4,43.42,48285.0,34.9565,34.9645,34.9404,34.9565,48285.0
2018-06-18 11:45:00,43.41,43.46,43.41,43.45,67230.0,34.9484,34.9887,34.9484,34.9806,67230.0
2018-06-18 11:50:00,43.46,43.47,43.43,43.46,67049.0,34.9887,34.9967,34.9645,34.9887,67049.0
2018-06-18 11:55:00,43.46,43.51,43.45,43.51,128002.0,34.9887,35.0289,34.9806,35.0289,128002.0
2018-06-18 12:00:00,43.5,43.51,43.48,43.51,92119.0,35.0209,35.0289,35.0048,35.0289,92119.0
2018-06-18 12:05:00,43.5,43.52,43.49,43.5,43107.0,35.0209,35.037,35.0128,35.0209,43107.0
2018-06-18 12:10:00,43.5,43.52,43.49,43.5,42549.0,35.0209,35.037,35.0128,35.0209,42549.0
2018-06-18 12:15:00,43.5,43.52,43.46,43.47,87466.0,35.0209,35.037,34.9887,34.9967,87466.0
2018-06-18 12:20:00,43.48,43.49,43.46,43.47,140344.0,35.0048,35.0128,34.9887,34.9967,140344.0
2018-06-18 12:25:00,43.47,43.48,43.42,43.44,136560.0,34.9967,35.0048,34.9565,34.9726,136560.0
2018-06-18 12:30:00,43.45,43.51,43.44,43.5,110719.0,34.9806,35.0289,34.9726,35.0209,110719.0
2018-06-18 12:35:00,43.5,43.52,43.49,43.5,60728.0,35.0209,35.037,35.0128,35.0209,60728.0
2018-06-18 12:40:00,43.51,43.52,43.5,43.52,25730.0,35.0289,35.037,35.0209,35.037,25730.0
2018-06-18 12:45:00,43.52,43.52,43.5,43.51,43130.0,35.037,35.037,35.0209,35.0289,43130.0
2018-06-18 12:50:00,43.51,43.53,43.5,43.51,113760.0,35.0289,35.045,35.0209,35.0289,113760.0
2018-06-18 12:55:00,43.52,43.55,43.5,43.52,42866.0,35.037,35.0611,35.0209,35.037,42866.0
2018-06-18 13:00:00,43.52,43.53,43.5,43.52,43299.0,35.037,35.045,35.0209,35.037,43299.0
2018-06-18 13:05:00,43.52,43.55,43.51,43.55,72499.0,35.037,35.0611,35.0289,35.0611,72499.0
2018-06-18 13:10:00,43.55,43.56,43.54,43.55,62494.0,35.0611,35.0692,35.0531,35.0611,62494.0
2018-06-18 13:15:00,43.56,43.56,43.53,43.54,52066.0,35.0692,35.0692,35.045,35.0531,52066.0
2018-06-18 13:20:00,43.53,43.58,43.53,43.56,67721.0,35.045,35.0853,35.045,35.0692,67721.0
2018-06-18 13:25:00,43.55,43.6,43.55,43.58,99196.0,35.0611,35.1014,35.0611,35.0853,99196.0
2018-06-18 13:30:00,43.59,43.59,43.57,43.57,38545.0,35.0933,35.0933,35.0772,35.0772,38545.0
2018-06-18 13:35:00,43.57,43.58,43.54,43.55,42515.0,35.0772,35.0853,35.0531,35.0611,42515.0
2018-06-18 13:40:00,43.55,43.59,43.55,43.57,33895.0,35.0611,35.0933,35.0611,35.0772,33895.0
2018-06-18 13:45:00,43.57,43.61,43.57,43.61,57584.0,35.0772,35.1094,35.0772,35.1094,57584.0
2018-06-18 13:50:00,43.6,43.62,43.58,43.61,60408.0,35.1014,35.1175,35.0853,35.1094,60408.0
2018-06-18 13:55:00,43.6,43.64,43.6,43.64,43328.0,35.1014,35.1336,35.1014,35.1336,43328.0
2018-06-18 14:00:00,43.64,43.66,43.61,43.62,50191.0,35.1336,35.1497,35.1094,35.1175,50191.0
2018-06-18 14:05:00,43.62,43.66,43.61,43.66,49917.0,35.1175,35.1497,35.1094,35.1497,49917.0
2018-06-18 14:10:00,43.66,43.66,43.65,43.66,30702.0,35.1497,35.1497,35.1416,35.1497,30702.0
2018-06-18 14:15:00,43.65,43.68,43.65,43.68,37007.0,35.1416,35.1658,35.1416,35.1658,37007.0
2018-06-18 14:20:00,43.67,43.7,43.66,43.69,49785.0,35.1577,35.1819,35.1497,35.1738,49785.0
2018-06-18 14:25:00,43.69,43.7,43.66,43.69,58805.0,35.1738,35.1819,35.1497,35.1738,58805.0
2018-06-18 14:30:00,43.69,43.69,43.65,43.67,71481.0,35.1738,35.1738,35.1416,35.1577,71481.0
2018-06-18 14:35:00,43.66,43.67,43.64,43.66,32518.0,35.1497,35.1577,35.1336,35.1497,32518.0
2018-06-18 14:40:00,43.66,43.68,43.65,43.67,90989.0,35.1497,35.1658,35.1416,35.1577,90989.0
2018-06-18 14:45:00,43.66,43.67,43.62,43.62,34132.0,35.1497,35.1577,35.1175,35.1175,34132.0
2018-06-18 14:50:00,43.62,43.63,43.6,43.6,54859.0,35.1175,35.1255,35.1014,35.1014,54859.0
2018-06-18 14:55:00,43.6,43.61,43.57,43.58,115623.0,35.1014,35.1094,35.0772,35.0853,115623.0
2018-06-18 15:00:00,43.58,43.59,43.57,43.57,45420.0,35.0853,35.0933,35.0772,35.0772,45420.0
2018-06-18 15:05:00,43.57,43.58,43.56,43.56,81757.0,35.0772,35.0853,35.0692,35.0692,81757.0
2018-06-18 15:10:00,43.56,43.57,43.55,43.55,69411.0,35.0692,35.0772,35.0611,35.0611,69411.0
2018-06-18 15:15:00,43.55,43.56,43.55,43.55,58830.0,35.0611,35.0692,35.0611,35.0611,58830.0
2018-06-18 15:20:00,43.55,43.56,43.55,43.55,171223.0,35.0611,35.0692,35.0611,35.0611,171223.0
2018-06-18 15:25:00,43.55,43.56,43.51,43.51,124726.0,35.0611,35.0692,35.0289,35.0289,124726.0
2018-06-18 15:30:00,43.51,43.52,43.51,43.52,233166.0,35.0289,35.037,35.0289,35.037,233166.0
2018-06-18 15:35:00,43.52,43.52,43.49,43.51,258817.0,35.037,35.037,35.0128,35.0289,258817.0
2018-06-18 15:40:00,43.5,43.52,43.5,43.52,210012.0,35.0209,35.037,35.0209,35.037,210012.0
2018-06-18 15:45:00,43.52,43.57,43.51,43.57,345023.0,35.037,35.0772,35.0289,35.0772,345023.0
2018-06-18 15:50:00,43.57,43.57,43.54,43.57,275285.0,35.0772,35.0772,35.0531,35.0772,275285.0
2018-06-18 15:55:00,43.57,43.6,43.55,43.56,578613.0,35.0772,35.1014,35.0611,35.0692,578613.0
2018-06-19 09:30:00,43.3,43.37,43.21,43.23,427463.0,34.8598,34.9162,34.7874,34.8035,427463.0
2018-06-19 09:35:00,43.23,43.33,43.2,43.33,239835.0,34.8035,34.884,34.7793,34.884,239835.0
2018-06-19 09:40:00,43.33,43.48,43.32,43.48,214108.0,34.884,35.0048,34.8759,35.0048,214108.0
2018-06-19 09:45:00,43.48,43.5,43.38,43.43,143932.0,35.0048,35.0209,34.9243,34.9645,143932.0
2018-06-19 09:50:00,43.43,43.45,43.37,43.37,111963.0,34.9645,34.9806,34.9162,34.9162,111963.0
2018-06-19 09:55:00,43.37,43.47,43.37,43.43,134946.0,34.9162,34.9967,34.9162,34.9645,134946.0
2018-06-19 10:00:00,43.43,43.56,43.42,43.52,155142.0,34.9645,35.0692,34.9565,35.037,155142.0
2018-06-19 10:05:00,43.52,43.55,43.45,43.46,141204.0,35.037,35.0611,34.9806,34.9887,141204.0
2018-06-19 10:10:00,43.46,43.49,43.44,43.44,135742.0,34.9887,35.0128,34.9726,34.9726,135742.0
2018-06-19 10:15:00,43.44,43.53,43.44,43.48,133483.0,34.9726,35.045,34.9726,35.0048,133483.0
2018-06-19 10:20:00,43.48,43.49,43.41,43.48,88822.0,35.0048,35.0128,34.9484,35.0048,88822.0
2018-06-19 10:25:00,43.48,43.56,43.46,43.55,126374.0,35.0048,35.0692,34.9887,35.0611,126374.0
2018-06-19 10:30:00,43.56,43.65,43.55,43.64,103147.0,35.0692,35.1416,35.0611,35.1336,103147.0
2018-06-19 10:35:00,43.63,43.66,43.57,43.59,143185.0,35.1255,35.1497,35.0772,35.0933,143185.0
2018-06-19 10:40:00,43.59,43.62,43.55,43.56,109318.0,35.0933,35.1175,35.0611,35.0692,109318.0
2018-06-19 10:45:00,43.55,43.59,43.54,43.55,105007.0,35.0611,35.0933,35.0531,35.0611,105007.0
2018-06-19 10:50:00,43.55,43.57,43.51,43.52,72764.0,35.0611,35.0772,35.0289,35.037,72764.0
2018-06-19 10:55:00,43.51,43.57,43.51,43.54,103031.0,35.0289,35.0772,35.0289,35.0531,103031.0
2018-06-19 11:00:00,43.54,43.57,43.53,43.55,77229.0,35.0531,35.0772,35.045,35.0611,77229.0
2018-06-19 11:05:00,43.55,43.56,43.52,43.53,61857.0,35.0611,35.0692,35.037,35.045,61857.0
2018-06-19 11:10:00,43.52,43.6,43.52,43.59,80119.0,35.037,35.1014,35.037,35.0933,80119.0
2018-06-19 11:15:00,43.59,43.62,43.56,43.61,70049.0,35.0933,35.1175,35.0692,35.1094,70049.0
2018-06-19 11:20:00,43.61,43.61,43.57,43.59,87784.0,35.1094,35.1094,35.0772,35.0933,87784.0
2018-06-19 11:25:00,43.59,43.61,43.55,43.57,79995.0,35.0933,35.1094,35.0611,35.0772,79995.0
2018-06-19 11:30:00,43.57,43.58,43.55,43.55,58722.0,35.0772,35.0853,35.0611,35.0611,58722.0
2018-06-19 11:35:00,43.55,43.57,43.54,43.57,77376.0,35.0611,35.0772,35.0531,35.0772,77376.0
2018-06-19 11:40:00,43.56,43.6,43.55,43.6,51812.0,35.0692,35.1014,35.0611,35.1014,51812.0
2018-06-19 11:45:00,43.6,43.67,43.6,43.66,86420.0,35.1014,35.1577,35.1014,35.1497,86420.0
2018-06-19 11:50:00,43.65,43.68,43.65,43.65,60390.0,35.1416,35.1658,35.1416,35.1416,60390.0
2018-06-19 11:55:00,43.65,43.69,43.65,43.69,71846.0,35.1416,35.1738,35.1416,35.1738,71846.0
2018-06-19 12:00:00,43.69,43.69,43.63,43.64,72918.0,35.1738,35.1738,35.1255,35.1336,72918.0
2018-06-19 12:05:00,43.63,43.64,43.6,43.61,49643.0,35.1255,35.1336,35.1014,35.1094,49643.0
2018-06-19 12:10:00,43.61,43.61,43.55,43.55,48222.0,35.1094,35.1094,35.0611,35.0611,48222.0
2018-06-19 12:15:00,43.56,43.58,43.55,43.57,63755.0,35.0692,35.0853,35.0611,35.0772,63755.0
2018-06-19 12:20:00,43.57,43.58,43.52,43.57,85641.0,35.0772,35.0853,35.037,35.0772,85641.0
2018-06-19 12:25:00,43.57,43.6,43.56,43.58,54923.0,35.0772,35.1014,35.0692,35.0853,54923.0
2018-06-19 12:30:00,43.57,43.58,43.53,43.55,60942.0,35.0772,35.0853,35.045,35.0611,60942.0
2018-06-19 12:35:00,43.55,43.57,43.52,43.54,48130.0,35.0611,35.0772,35.037,35.0531,48130.0
2018-06-19 12:40:00,43.54,43.55,43.53,43.53,52686.0,35.0531,35.0611,35.045,35.045,52686.0
2018-06-19 12:45:00,43.53,43.55,43.51,43.52,54658.0,35.045,35.0611,35.0289,35.037,54658.0
2018-06-19 12:50:00,43.53,43.56,43.52,43.56,52213.0,35.045,35.0692,35.037,35.0692,52213.0
2018-06-19 12:55:00,43.55,43.58,43.55,43.58,24705.0,35.0611,35.0853,35.0611,35.0853,24705.0
2018-06-19 13:00:00,43.58,43.59,43.55,43.55,45542.0,35.0853,35.0933,35.0611,35.0611,45542.0
2018-06-19 13:05:00,43.55,43.57,43.53,43.57,33229.0,35.0611,35.0772,35.045,35.0772,33229.0
2018-06-19 13:10:00,43.56,43.59,43.54,43.58,49364.0,35.0692,35.0933,35.0531,35.0853,49364.0
2018-06-19 13:15:00,43.59,43.59,43.54,43.55,36514.0,35.0933,35.0933,35.0531,35.0611,36514.0
2018-06-19 13:20:00,43.55,43.57,43.54,43.57,35338.0,35.0611,35.0772,35.0531,35.0772,35338.0
2018-06-19 13:25:00,43.57,43.57,43.54,43.55,41771.0,35.0772,35.0772,35.0531,35.0611,41771.0
2018-06-19 13:30:00,43.55,43.56,43.53,43.53,50810.0,35.0611,35.0692,35.045,35.045,50810.0
2018-06-19 13:35:00,43.54,43.57,43.53,43.57,43779.0,35.0531,35.0772,35.045,35.0772,43779.0
2018-06-19 13:40:00,43.57,43.59,43.56,43.59,72093.0,35.0772,35.0933,35.0692,35.0933,72093.0
2018-06-19 13:45:00,43.59,43.62,43.58,43.62,43121.0,35.0933,35.1175,35.0853,35.1175,43121.0
2018-06-19 13:50:00,43.62,43.64,43.62,43.64,63403.0,35.1175,35.1336,35.1175,35.1336,63403.0
2018-06-19 13:55:00,43.64,43.66,43.63,43.65,66433.0,35.1336,35.1497,35.1255,35.1416,66433.0
2018-06-19 14:00:00,43.66,43.68,43.65,43.68,58892.0,35.1497,35.1658,35.1416,35.1658,58892.0
2018-06-19 14:05:00,43.68,43.7,43.67,43.69,58416.0,35.1658,35.1819,35.1577,35.1738,58416.0
2018-06-19 14:10:00,43.68,43.69,43.66,43.67,53718.0,35.1658,35.1738,35.1497,35.1577,53718.0
2018-06-19 14:15:00,43.68,43.69,43.67,43.69,67132.0,35.1658,35.1738,35.1577,35.1738,67132.0
2018-06-19 14:20:00,43.69,43.69,43.63,43.66,115676.0,35.1738,35.1738,35.1255,35.1497,115676.0
2018-06-19 14:25:00,43.66,43.68,43.64,43.68,96596.0,35.1497,35.1658,35.1336,35.1658,96596.0
2018-06-19 14:30:00,43.68,43.69,43.66,43.68,65606.0,35.1658,35.1738,35.1497,35.1658,65606.0
2018-06-19 14:35:00,43.68,43.68,43.64,43.65,65752.0,35.1658,35.1658,35.1336,35.1416,65752.0
2018-06-19 14:40:00,43.65,43.66,43.64,43.65,52337.0,35.1416,35.1497,35.1336,35.1416,52337.0
2018-06-19 14:45:00,43.66,43.69,43.65,43.68,71191.0,35.1497,35.1738,35.1416,35.1658,71191.0
2018-06-19 14:50:00,43.68,43.72,43.67,43.7,95609.0,35.1658,35.198,35.1577,35.1819,95609.0
2018-06-19 14:55:00,43.7,43.75,43.7,43.75,115392.0,35.1819,35.2221,35.1819,35.2221,115392.0
2018-06-19 15:00:00,43.75,43.75,43.72,43.73,89933.0,35.2221,35.2221,35.198,35.206,89933.0
2018-06-19 15:05:00,43.72,43.73,43.7,43.72,68399.0,35.198,35.206,35.1819,35.198,68399.0
2018-06-19 15:10:00,43.72,43.72,43.7,43.71,75070.0,35.198,35.198,35.1819,35.1899,75070.0
2018-06-19 15:15:00,43.71,43.71,43.67,43.68,114651.0,35.1899,35.1899,35.1577,35.1658,114651.0
2018-06-19 15:20:00,43.68,43.68,43.65,43.65,122109.0,35.1658,35.1658,35.1416,35.1416,122109.0
2018-06-19 15:25:00,43.65,43.67,43.62,43.63,110347.0,35.1416,35.1577,35.1175,35.1255,110347.0
2018-06-19 15:30:00,43.62,43.66,43.62,43.64,134617.0,35.1175,35.1497,35.1175,35.1336,134617.0
2018-06-19 15:35:00,43.64,43.66,43.62,43.65,153112.0,35.1336,35.1497,35.1175,35.1416,153112.0
2018-06-19 15:40:00,43.65,43.66,43.62,43.65,138491.0,35.1416,35.1497,35.1175,35.1416,138491.0
2018-06-19 15:45:00,43.65,43.67,43.6,43.6,453208.0,35.1416,35.1577,35.1014,35.1014,453208.0
2018-06-19 15:50:00,43.61,43.64,43.59,43.6,231610.0,35.1094,35.1336,35.0933,35.1014,231610.0
2018-06-19 15:55:00,43.61,43.63,43.59,43.6,758372.0,35.1094,35.1255,35.0933,35.1014,758372.0
2018-06-20 09:30:00,43.62,43.69,43.57,43.64,276906.0,35.1175,35.1738,35.0772,35.1336,276906.0
2018-06-20 09:35:00,43.64,43.73,43.59,43.68,246391.0,35.1336,35.206,35.0933,35.1658,246391.0
2018-06-20 09:40:00,43.69,43.78,43.69,43.74,82645.0,35.1738,35.2463,35.1738,35.2141,82645.0
2018-06-20 09:45:00,43.74,43.77,43.68,43.7,154575.0,35.2141,35.2382,35.1658,35.1819,154575.0
2018-06-20 09:50:00,43.69,43.73,43.66,43.73,92531.0,35.1738,35.206,35.1497,35.206,92531.0
2018-06-20 09:55:00,43.72,43.72,43.65,43.67,58845.0,35.198,35.198,35.1416,35.1577,58845.0
2018-06-20 10:00:00,43.67,43.68,43.58,43.58,57675.0,35.1577,35.1658,35.0853,35.0853,57675.0
2018-06-20 10:05:00,43.58,43.61,43.53,43.54,98450.0,35.0853,35.1094,35.045,35.0531,98450.0
2018-06-20 10:10:00,43.54,43.55,43.5,43.54,73592.0,35.0531,35.0611,35.0209,35.0531,73592.0
2018-06-20 10:15:00,43.55,43.58,43.53,43.55,60576.0,35.0611,35.0853,35.045,35.0611,60576.0
2018-06-20 10:20:00,43.55,43.57,43.54,43.55,113452.0,35.0611,35.0772,35.0531,35.0611,113452.0
2018-06-20 10:25:00,43.54,43.59,43.54,43.57,58419.0,35.0531,35.0933,35.0531,35.0772,58419.0
2018-06-20 10:30:00,43.58,43.58,43.54,43.56,58619.0,35.0853,35.0853,35.0531,35.0692,58619.0
2018-06-20 10:35:00,43.56,43.57,43.51,43.52,103541.0,35.0692,35.0772,35.0289,35.037,103541.0
2018-06-20 10:40:00,43.53,43.53,43.47,43.52,89112.0,35.045,35.045,34.9967,35.037,89112.0
2018-06-20 10:45:00,43.52,43.56,43.51,43.55,69550.0,35.037,35.0692,35.0289,35.0611,69550.0
2018-06-20 10:50:00,43.55,43.56,43.53,43.55,64804.0,35.0611,35.0692,35.045,35.0611,64804.0
2018-06-20 10:55:00,43.55,43.56,43.51,43.53,64005.0,35.0611,35.0692,35.0289,35.045,64005.0
2018-06-20 11:00:00,43.52,43.53,43.47,43.51,71350.0,35.037,35.045,34.9967,35.0289,71350.0
2018-06-20 11:05:00,43.51,43.53,43.49,43.5,54156.0,35.0289,35.045,35.0128,35.0209,54156.0
2018-06-20 11:10:00,43.5,43.51,43.43,43.43,251393.0,35.0209,35.0289,34.9645,34.9645,251393.0
2018-06-20 11:15:00,43.43,43.5,43.42,43.49,183050.0,34.9645,35.0209,34.9565,35.0128,183050.0
2018-06-20 11:20:00,43.49,43.51,43.48,43.49,58408.0,35.0128,35.0289,35.0048,35.0128,58408.0
2018-06-20 11:25:00,43.5,43.5,43.43,43.43,149718.0,35.0209,35.0209,34.9645,34.9645,149718.0
2018-06-20 11:30:00,43.43,43.44,43.38,43.38,80864.0,34.9645,34.9726,34.9243,34.9243,80864.0
2018-06-20 11:35:00,43.39,43.41,43.36,43.37,51403.0,34.9323,34.9484,34.9082,34.9162,51403.0
2018-06-20 11:40:00,43.37,43.4,43.36,43.38,71281.0,34.9162,34.9404,34.9082,34.9243,71281.0
2018-06-20 11:45:00,43.38,43.38,43.36,43.36,40202.0,34.9243,34.9243,34.9082,34.9082,40202.0
2018-06-20 11:50:00,43.36,43.37,43.34,43.34,49227.0,34.9082,34.9162,34.892,34.892,49227.0
2018-06-20 11:55:00,43.35,43.43,43.34,43.41,48314.0,34.9001,34.9645,34.892,34.9484,48314.0
2018-06-20 12:00:00,43.41,43.44,43.39,43.44,45719.0,34.9484,34.9726,34.9323,34.9726,45719.0
2018-06-20 12:05:00,43.44,43.45,43.42,43.44,44482.0,34.9726,34.9806,34.9565,34.9726,44482.0
2018-06-20 12:10:00,43.44,43.45,43.43,43.45,26105.0,34.9726,34.9806,34.9645,34.9806,26105.0
2018-06-20 12:15:00,43.44,43.46,43.42,43.44,44666.0,34.9726,34.9887,34.9565,34.9726,44666.0
2018-06-20 12:20:00,43.44,43.46,43.43,43.44,61417.0,34.9726,34.9887,34.9645,34.9726,61417.0
2018-06-20 12:25:00,43.44,43.44,43.38,43.44,118398.0,34.9726,34.9726,34.9243,34.9726,118398.0
2018-06-20 12:30:00,43.44,43.45,43.38,43.41,120685.0,34.9726,34.9806,34.9243,34.9484,120685.0
2018-06-20 12:35:00,43.41,43.45,43.41,43.44,29639.0,34.9484,34.9806,34.9484,34.9726,29639.0
2018-06-20 12:40:00,43.45,43.45,43.42,43.44,50351.0,34.9806,34.9806,34.9565,34.9726,50351.0
2018-06-20 12:45:00,43.44,43.44,43.38,43.39,292709.0,34.9726,34.9726,34.9243,34.9323,292709.0
2018-06-20 12:50:00,43.39,43.41,43.38,43.39,41591.0,34.9323,34.9484,34.9243,34.9323,41591.0
2018-06-20 12:55:00,43.38,43.42,43.38,43.41,57255.0,34.9243,34.9565,34.9243,34.9484,57255.0
2018-06-20 13:00:00,43.41,43.42,43.4,43.41,62078.0,34.9484,34.9565,34.9404,34.9484,62078.0
2018-06-20 13:05:00,43.41,43.42,43.37,43.38,107156.0,34.9484,34.9565,34.9162,34.9243,107156.0
2018-06-20 13:10:00,43.39,43.41,43.38,43.41,71445.0,34.9323,34.9484,34.9243,34.9484,71445.0
2018-06-20 13:15:00,43.4,43.42,43.39,43.39,69628.0,34.9404,34.9565,34.9323,34.9323,69628.0
2018-06-20 13:20:00,43.39,43.4,43.38,43.38,39137.0,34.9323,34.9404,34.9243,34.9243,39137.0
2018-06-20 13:25:00,43.38,43.39,43.33,43.35,265586.0,34.9243,34.9323,34.884,34.9001,265586.0
2018-06-20 13:30:00,43.34,43.37,43.3,43.3,199279.0,34.892,34.9162,34.8598,34.8598,199279.0
2018-06-20 13:35:00,43.3,43.33,43.3,43.31,103334.0,34.8598,34.884,34.8598,34.8679,103334.0
2018-06-20 13:40:00,43.3,43.32,43.28,43.3,107049.0,34.8598,34.8759,34.8437,34.8598,107049.0
2018-06-20 13:45:00,43.3,43.31,43.27,43.27,116397.0,34.8598,34.8679,34.8357,34.8357,116397.0
2018-06-20 13:50:00,43.27,43.32,43.26,43.31,91706.0,34.8357,34.8759,34.8276,34.8679,91706.0
2018-06-20 13:55:00,43.31,43.32,43.28,43.3,113347.0,34.8679,34.8759,34.8437,34.8598,113347.0
2018-06-20 14:00:00,43.3,43.31,43.27,43.3,92912.0,34.8598,34.8679,34.8357,34.8598,92912.0
2018-06-20 14:05:00,43.29,43.31,43.29,43.3,36438.0,34.8518,34.8679,34.8518,34.8598,36438.0
2018-06-20 14:10:00,43.31,43.31,43.24,43.29,195686.0,34.8679,34.8679,34.8115,34.8518,195686.0
2018-06-20 14:15:00,43.3,43.31,43.28,43.3,68197.0,34.8598,34.8679,34.8437,34.8598,68197.0
2018-06-20 14:20:00,43.3,43.32,43.29,43.3,48142.0,34.8598,34.8759,34.8518,34.8598,48142.0
2018-06-20 14:25:00,43.3,43.31,43.29,43.3,40073.0,34.8598,34.8679,34.8518,34.8598,40073.0
2018-06-20 14:30:00,43.3,43.31,43.25,43.25,123222.0,34.8598,34.8679,34.8196,34.8196,123222.0
2018-06-20 14:35:00,43.25,43.27,43.24,43.26,90047.0,34.8196,34.8357,34.8115,34.8276,90047.0
2018-06-20 14:40:00,43.26,43.3,43.25,43.25,91465.0,34.8276,34.8598,34.8196,34.8196,91465.0
2018-06-20 14:45:00,43.25,43.28,43.25,43.28,32257.0,34.8196,34.8437,34.8196,34.8437,32257.0
2018-06-20 14:50:00,43.27,43.28,43.26,43.27,39823.0,34.8357,34.8437,34.8276,34.8357,39823.0
2018-06-20 14:55:00,43.27,43.28,43.24,43.26,94669.0,34.8357,34.8437,34.8115,34.8276,94669.0
2018-06-20 15:00:00,43.26,43.27,43.23,43.25,77790.0,34.8276,34.8357,34.8035,34.8196,77790.0
2018-06-20 15:05:00,43.26,43.26,43.24,43.26,49418.0,34.8276,34.8276,34.8115,34.8276,49418.0
2018-06-20 15:10:00,43.26,43.27,43.25,43.26,54772.0,34.8276,34.8357,34.8196,34.8276,54772.0
2018-06-20 15:15:00,43.26,43.28,43.25,43.27,57866.0,34.8276,34.8437,34.8196,34.8357,57866.0
2018-06-20 15:20:00,43.27,43.3,43.27,43.28,58059.0,34.8357,34.8598,34.8357,34.8437,58059.0
2018-06-20 15:25:00,43.29,43.29,43.27,43.27,60130.0,34.8518,34.8518,34.8357,34.8357,60130.0
2018-06-20 15:30:00,43.28,43.29,43.26,43.26,128994.0,34.8437,34.8518,34.8276,34.8276,128994.0
2018-06-20 15:35:00,43.27,43.28,43.25,43.27,75758.0,34.8357,34.8437,34.8196,34.8357,75758.0
2018-06-20 15:40:00,43.27,43.28,43.24,43.26,144981.0,34.8357,34.8437,34.8115,34.8276,144981.0
2018-06-20 15:45:00,43.26,43.27,43.23,43.23,215412.0,34.8276,34.8357,34.8035,34.8035,215412.0
2018-06-20 15:50:00,43.23,43.25,43.23,43.25,194578.0,34.8035,34.8196,34.8035,34.8196,194578.0
2018-06-20 15:55:00,43.25,43.3,43.24,43.27,679654.0,34.8196,34.8598,34.8115,34.8357,679654.0
2018-06-21 09:30:00,43.27,43.3,42.98,43.21,388014.0,34.8357,34.8598,34.6022,34.7874,388014.0
2018-06-21 09:35:00,43.21,43.27,43.17,43.23,137264.0,34.7874,34.8357,34.7552,34.8035,137264.0
2018-06-21 09:40:00,43.23,43.25,43.19,43.2,124252.0,34.8035,34.8196,34.7713,34.7793,124252.0
2018-06-21 09:45:00,43.2,43.25,43.19,43.22,184100.0,34.7793,34.8196,34.7713,34.7954,184100.0
2018-06-21 09:50:00,43.22,43.23,43.18,43.2,328608.0,34.7954,34.8035,34.7632,34.7793,328608.0
2018-06-21 09:55:00,43.2,43.21,43.14,43.17,93143.0,34.7793,34.7874,34.731,34.7552,93143.0
2018-06-21 10:00:00,43.16,43.17,43.13,43.15,81126.0,34.7471,34.7552,34.723,34.7391,81126.0
2018-06-21 10:05:00,43.15,43.21,43.13,43.14,218829.0,34.7391,34.7874,34.723,34.731,218829.0
2018-06-21 10:10:00,43.14,43.17,43.12,43.14,142854.0,34.731,34.7552,34.7149,34.731,142854.0
2018-06-21 10:15:00,43.15,43.21,43.14,43.19,161437.0,34.7391,34.7874,34.731,34.7713,161437.0
2018-06-21 10:20:00,43.2,43.21,43.15,43.16,141317.0,34.7793,34.7874,34.7391,34.7471,141317.0
2018-06-21 10:25:00,43.16,43.16,43.1,43.13,76986.0,34.7471,34.7471,34.6988,34.723,76986.0
2018-06-21 10:30:00,43.14,43.16,43.13,43.15,72526.0,34.731,34.7471,34.723,34.7391,72526.0
2018-06-21 10:35:00,43.16,43.16,43.11,43.12,153925.0,34.7471,34.7471,34.7069,34.7149,153925.0
2018-06-21 10:40:00,43.12,43.15,43.1,43.11,93003.0,34.7149,34.7391,34.6988,34.7069,93003.0
2018-06-21 10:45:00,43.11,43.16,43.09,43.15,134695.0,34.7069,34.7471,34.6908,34.7391,134695.0
2018-06-21 10:50:00,43.16,43.16,43.12,43.13,91806.0,34.7471,34.7471,34.7149,34.723,91806.0
2018-06-21 10:55:00,43.13,43.15,43.11,43.12,128302.0,34.723,34.7391,34.7069,34.7149,128302.0
2018-06-21 11:00:00,43.12,43.17,43.11,43.15,117814.0,34.7149,34.7552,34.7069,34.7391,117814.0
2018-06-21 11:05:00,43.15,43.16,43.13,43.13,91051.0,34.7391,34.7471,34.723,34.723,91051.0
2018-06-21 11:10:00,43.14,43.16,43.13,43.15,83529.0,34.731,34.7471,34.723,34.7391,83529.0
2018-06-21 11:15:00,43.15,43.17,43.14,43.15,109365.0,34.7391,34.7552,34.731,34.7391,109365.0
2018-06-21 11:20:00,43.15,43.15,43.12,43.13,66741.0,34.7391,34.7391,34.7149,34.723,66741.0
2018-06-21 11:25:00,43.13,43.14,43.1,43.11,119451.0,34.723,34.731,34.6988,34.7069,119451.0
2018-06-21 11:30:00,43.12,43.12,43.09,43.1,68692.0,34.7149,34.7149,34.6908,34.6988,68692.0
2018-06-21 11:35:00,43.1,43.14,43.1,43.11,58334.0,34.6988,34.731,34.6988,34.7069,58334.0
2018-06-21 11:40:00,43.1,43.12,43.09,43.11,63271.0,34.6988,34.7149,34.6908,34.7069,63271.0
2018-06-21 11:45:00,43.11,43.12,43.1,43.11,41839.0,34.7069,34.7149,34.6988,34.7069,41839.0
2018-06-21 11:50:00,43.11,43.13,43.09,43.11,77272.0,34.7069,34.723,34.6908,34.7069,77272.0
2018-06-21 11:55:00,43.11,43.12,43.07,43.09,53440.0,34.7069,34.7149,34.6747,34.6908,53440.0
2018-06-21 12:00:00,43.08,43.09,43.03,43.04,63983.0,34.6827,34.6908,34.6425,34.6505,63983.0
2018-06-21 12:05:00,43.04,43.05,43.02,43.02,61498.0,34.6505,34.6586,34.6344,34.6344,61498.0
2018-06-21 12:10:00,43.03,43.04,42.99,43.03,117824.0,34.6425,34.6505,34.6103,34.6425,117824.0
2018-06-21 12:15:00,43.04,43.06,43.03,43.05,97496.0,34.6505,34.6666,34.6425,34.6586,97496.0
2018-06-21 12:20:00,43.04,43.05,43.0,43.01,48975.0,34.6505,34.6586,34.6183,34.6264,48975.0
2018-06-21 12:25:00,43.01,43.06,43.01,43.05,57006.0,34.6264,34.6666,34.6264,34.6586,57006.0
2018-06-21 12:30:00,43.05,43.06,43.03,43.05,44316.0,34.6586,34.6666,34.6425,34.6586,44316.0
2018-06-21 12:35:00,43.05,43.07,43.03,43.04,49131.0,34.6586,34.6747,34.6425,34.6505,49131.0
2018-06-21 12:40:00,43.04,43.07,43.03,43.07,34157.0,34.6505,34.6747,34.6425,34.6747,34157.0
2018-06-21 12:45:00,43.06,43.07,43.04,43.05,35404.0,34.6666,34.6747,34.6505,34.6586,35404.0
2018-06-21 12:50:00,43.05,43.06,43.04,43.04,28060.0,34.6586,34.6666,34.6505,34.6505,28060.0
2018-06-21 12:55:00,43.04,43.06,43.02,43.02,50368.0,34.6505,34.6666,34.6344,34.6344,50368.0
2018-06-21 13:00:00,43.03,43.07,43.02,43.06,69421.0,34.6425,34.6747,34.6344,34.6666,69421.0
2018-06-21 13:05:00,43.05,43.07,43.04,43.05,30777.0,34.6586,34.6747,34.6505,34.6586,30777.0
2018-06-21 13:10:00,43.05,43.06,43.02,43.02,58684.0,34.6586,34.6666,34.6344,34.6344,58684.0
2018-06-21 13:15:00,43.02,43.05,43.0,43.05,92921.0,34.6344,34.6586,34.6183,34.6586,92921.0
2018-06-21 13:20:00,43.04,43.08,43.03,43.07,72922.0,34.6505,34.6827,34.6425,34.6747,72922.0
2018-06-21 13:25:00,43.07,43.08,43.04,43.07,62807.0,34.6747,34.6827,34.6505,34.6747,62807.0
2018-06-21 13:30:00,43.07,43.12,43.06,43.1,188935.0,34.6747,34.7149,34.6666,34.6988,188935.0
2018-06-21 13:35:00,43.1,43.11,43.05,43.05,77597.0,34.6988,34.7069,34.6586,34.6586,77597.0
2018-06-21 13:40:00,43.05,43.08,43.05,43.08,71925.0,34.6586,34.6827,34.6586,34.6827,71925.0
2018-06-21 13:45:00,43.07,43.08,43.06,43.07,53224.0,34.6747,34.6827,34.6666,34.6747,53224.0
2018-06-21 13:50:00,43.07,43.11,43.07,43.11,100746.0,34.6747,34.7069,34.6747,34.7069,100746.0
2018-06-21 13:55:00,43.11,43.12,43.09,43.09,78174.0,34.7069,34.7149,34.6908,34.6908,78174.0
2018-06-21 14:00:00,43.09,43.11,43.08,43.1,127775.0,34.6908,34.7069,34.6827,34.6988,127775.0
2018-06-21 14:05:00,43.11,43.11,43.08,43.1,134898.0,34.7069,34.7069,34.6827,34.6988,134898.0
2018-06-21 14:10:00,43.11,43.11,43.09,43.09,75454.0,34.7069,34.7069,34.6908,34.6908,75454.0
2018-06-21 14:15:00,43.09,43.1,43.08,43.09,93836.0,34.6908,34.6988,34.6827,34.6908,93836.0
2018-06-21 14:20:00,43.09,43.09,43.05,43.05,40131.0,34.6908,34.6908,34.6586,34.6586,40131.0
2018-06-21 14:25:00,43.05,43.06,43.03,43.05,67247.0,34.6586,34.6666,34.6425,34.6586,67247.0
2018-06-21 14:30:00,43.06,43.08,43.04,43.06,64520.0,34.6666,34.6827,34.6505,34.6666,64520.0
2018-06-21 14:35:00,43.06,43.07,43.03,43.03,33663.0,34.6666,34.6747,34.6425,34.6425,33663.0
2018-06-21 14:40:00,43.03,43.03,43.02,43.02,41542.0,34.6425,34.6425,34.6344,34.6344,41542.0
2018-06-21 14:45:00,43.03,43.05,43.02,43.05,45759.0,34.6425,34.6586,34.6344,34.6586,45759.0
2018-06-21 14:50:00,43.05,43.08,43.03,43.07,61987.0,34.6586,34.6827,34.6425,34.6747,61987.0
2018-06-21 14:55:00,43.06,43.09,43.06,43.07,85972.0,34.6666,34.6908,34.6666,34.6747,85972.0
2018-06-21 15:00:00,43.06,43.07,43.04,43.05,52139.0,34.6666,34.6747,34.6505,34.6586,52139.0
2018-06-21 15:05:00,43.05,43.09,43.03,43.08,102403.0,34.6586,34.6908,34.6425,34.6827,102403.0
2018-06-21 15:10:00,43.07,43.08,43.02,43.03,113241.0,34.6747,34.6827,34.6344,34.6425,113241.0
2018-06-21 15:15:00,43.03,43.06,43.01,43.02,156257.0,34.6425,34.6666,34.6264,34.6344,156257.0
2018-06-21 15:20:00,43.02,43.02,42.96,43.0,150484.0,34.6344,34.6344,34.5861,34.6183,150484.0
2018-06-21 15:25:00,43.0,43.03,42.99,43.01,210183.0,34.6183,34.6425,34.6103,34.6264,210183.0
2018-06-21 15:30:00,43.01,43.01,42.96,43.01,134796.0,34.6264,34.6264,34.5861,34.6264,134796.0
2018-06-21 15:35:00,43.01,43.01,42.96,43.01,249230.0,34.6264,34.6264,34.5861,34.6264,249230.0
2018-06-21 15:40:00,43.01,43.01,42.97,43.0,236015.0,34.6264,34.6264,34.5942,34.6183,236015.0
2018-06-21 15:45:00,43.0,43.04,42.99,43.02,240842.0,34.6183,34.6505,34.6103,34.6344,240842.0
2018-06-21 15:50:00,43.02,43.09,43.01,43.09,304127.0,34.6344,34.6908,34.6264,34.6908,304127.0
2018-06-21 15:55:00,43.09,43.13,43.06,43.09,421706.0,34.6908,34.723,34.6666,34.6908,421706.0
2018-06-22 09:30:00,43.15,43.25,43.13,43.19,327517.0,34.7391,34.8196,34.723,34.7713,327517.0
2018-06-22 09:35:00,43.19,43.2,43.12,43.14,303282.0,34.7713,34.7793,34.7149,34.731,303282.0
2018-06-22 09:40:00,43.14,43.18,43.1,43.11,240004.0,34.731,34.7632,34.6988,34.7069,240004.0
2018-06-22 09:45:00,43.11,43.14,43.08,43.13,145997.0,34.7069,34.731,34.6827,34.723,145997.0
2018-06-22 09:50:00,43.13,43.14,43.07,43.09,145564.0,34.723,34.731,34.6747,34.6908,145564.0
2018-06-22 09:55:00,43.09,43.16,43.08,43.13,162630.0,34.6908,34.7471,34.6827,34.723,162630.0
2018-06-22 10:00:00,43.13,43.21,43.12,43.18,188307.0,34.723,34.7874,34.7149,34.7632,188307.0
2018-06-22 10:05:00,43.18,43.19,43.17,43.19,71255.0,34.7632,34.7713,34.7552,34.7713,71255.0
2018-06-22 10:10:00,43.19,43.28,43.18,43.25,264595.0,34.7713,34.8437,34.7632,34.8196,264595.0
2018-06-22 10:15:00,43.24,43.36,43.22,43.33,330226.0,34.8115,34.9082,34.7954,34.884,330226.0
2018-06-22 10:20:00,43.34,43.34,43.27,43.29,83267.0,34.892,34.892,34.8357,34.8518,83267.0
2018-06-22 10:25:00,43.29,43.3,43.22,43.23,105168.0,34.8518,34.8598,34.7954,34.8035,105168.0
2018-06-22 10:30:00,43.23,43.28,43.22,43.28,283733.0,34.8035,34.8437,34.7954,34.8437,283733.0
2018-06-22 10:35:00,43.29,43.37,43.28,43.33,280106.0,34.8518,34.9162,34.8437,34.884,280106.0
2018-06-22 10:40:00,43.33,43.37,43.27,43.29,379834.0,34.884,34.9162,34.8357,34.8518,379834.0
2018-06-22 10:45:00,43.29,43.3,43.28,43.3,86234.0,34.8518,34.8598,34.8437,34.8598,86234.0
2018-06-22 10:50:00,43.3,43.32,43.27,43.27,96310.0,34.8598,34.8759,34.8357,34.8357,96310.0
2018-06-22 10:55:00,43.28,43.31,43.26,43.27,97103.0,34.8437,34.8679,34.8276,34.8357,97103.0
2018-06-22 11:00:00,43.27,43.31,43.24,43.25,181436.0,34.8357,34.8679,34.8115,34.8196,181436.0
2018-06-22 11:05:00,43.25,43.27,43.19,43.2,149875.0,34.8196,34.8357,34.7713,34.7793,149875.0
2018-06-22 11:10:00,43.21,43.21,43.16,43.18,220669.0,34.7874,34.7874,34.7471,34.7632,220669.0
2018-06-22 11:15:00,43.18,43.23,43.17,43.23,181248.0,34.7632,34.8035,34.7552,34.8035,181248.0
2018-06-22 11:20:00,43.22,43.24,43.17,43.17,105493.0,34.7954,34.8115,34.7552,34.7552,105493.0
2018-06-22 11:25:00,43.17,43.23,43.17,43.22,78173.0,34.7552,34.8035,34.7552,34.7954,78173.0
2018-06-22 11:30:00,43.22,43.27,43.21,43.27,79218.0,34.7954,34.8357,34.7874,34.8357,79218.0
2018-06-22 11:35:00,43.27,43.32,43.26,43.3,91009.0,34.8357,34.8759,34.8276,34.8598,91009.0
2018-06-22 11:40:00,43.3,43.32,43.28,43.29,87979.0,34.8598,34.8759,34.8437,34.8518,87979.0
2018-06-22 11:45:00,43.28,43.3,43.25,43.25,70024.0,34.8437,34.8598,34.8196,34.8196,70024.0
2018-06-22 11:50:00,43.26,43.28,43.24,43.27,92674.0,34.8276,34.8437,34.8115,34.8357,92674.0
2018-06-22 11:55:00,43.27,43.3,43.27,43.28,77671.0,34.8357,34.8598,34.8357,34.8437,77671.0
2018-06-22 12:00:00,43.28,43.3,43.27,43.29,125828.0,34.8437,34.8598,34.8357,34.8518,125828.0
2018-06-22 12:05:00,43.28,43.33,43.28,43.33,45163.0,34.8437,34.884,34.8437,34.884,45163.0
2018-06-22 12:10:00,43.33,43.34,43.29,43.31,114631.0,34.884,34.892,34.8518,34.8679,114631.0
2018-06-22 12:15:00,43.31,43.32,43.29,43.29,55013.0,34.8679,34.8759,34.8518,34.8518,55013.0
2018-06-22 12:20:00,43.29,43.29,43.27,43.28,67560.0,34.8518,34.8518,34.8357,34.8437,67560.0
2018-06-22 12:25:00,43.28,43.31,43.27,43.3,112844.0,34.8437,34.8679,34.8357,34.8598,112844.0
2018-06-22 12:30:00,43.3,43.35,43.3,43.33,105610.0,34.8598,34.9001,34.8598,34.884,105610.0
2018-06-22 12:35:00,43.34,43.34,43.31,43.34,100161.0,34.892,34.892,34.8679,34.892,100161.0
2018-06-22 12:40:00,43.34,43.38,43.33,43.38,199510.0,34.892,34.9243,34.884,34.9243,199510.0
2018-06-22 12:45:00,43.38,43.4,43.37,43.38,98416.0,34.9243,34.9404,34.9162,34.9243,98416.0
2018-06-22 12:50:00,43.39,43.4,43.35,43.39,92772.0,34.9323,34.9404,34.9001,34.9323,92772.0
2018-06-22 12:55:00,43.38,43.41,43.36,43.41,70966.0,34.9243,34.9484,34.9082,34.9484,70966.0
2018-06-22 13:00:00,43.41,43.41,43.36,43.37,98296.0,34.9484,34.9484,34.9082,34.9162,98296.0
2018-06-22 13:05:00,43.38,43.39,43.37,43.38,60610.0,34.9243,34.9323,34.9162,34.9243,60610.0
2018-06-22 13:10:00,43.38,43.39,43.37,43.39,58168.0,34.9243,34.9323,34.9162,34.9323,58168.0
2018-06-22 13:15:00,43.39,43.39,43.34,43.34,93768.0,34.9323,34.9323,34.892,34.892,93768.0
2018-06-22 13:20:00,43.35,43.35,43.3,43.3,67358.0,34.9001,34.9001,34.8598,34.8598,67358.0
2018-06-22 13:25:00,43.3,43.31,43.28,43.29,55505.0,34.8598,34.8679,34.8437,34.8518,55505.0
2018-06-22 13:30:00,43.29,43.3,43.27,43.27,67813.0,34.8518,34.8598,34.8357,34.8357,67813.0
2018-06-22 13:35:00,43.27,43.28,43.23,43.27,144138.0,34.8357,34.8437,34.8035,34.8357,144138.0
2018-06-22 13:40:00,43.27,43.33,43.27,43.32,62735.0,34.8357,34.884,34.8357,34.8759,62735.0
2018-06-22 13:45:00,43.33,43.34,43.31,43.32,76957.0,34.884,34.892,34.8679,34.8759,76957.0
2018-06-22 13:50:00,43.31,43.33,43.31,43.32,56884.0,34.8679,34.884,34.8679,34.8759,56884.0
2018-06-22 13:55:00,43.33,43.33,43.31,43.32,90965.0,34.884,34.884,34.8679,34.8759,90965.0
2018-06-22 14:00:00,43.32,43.38,43.31,43.38,88851.0,34.8759,34.9243,34.8679,34.9243,88851.0
2018-06-22 14:05:00,43.38,43.38,43.35,43.35,65285.0,34.9243,34.9243,34.9001,34.9001,65285.0
2018-06-22 14:10:00,43.35,43.36,43.33,43.33,82159.0,34.9001,34.9082,34.884,34.884,82159.0
2018-06-22 14:15:00,43.33,43.35,43.32,43.34,96251.0,34.884,34.9001,34.8759,34.892,96251.0
2018-06-22 14:20:00,43.34,43.37,43.31,43.31,82394.0,34.892,34.9162,34.8679,34.8679,82394.0
2018-06-22 14:25:00,43.31,43.32,43.29,43.31,68077.0,34.8679,34.8759,34.8518,34.8679,68077.0
2018-06-22 14:30:00,43.31,43.32,43.29,43.3,85888.0,34.8679,34.8759,34.8518,34.8598,85888.0
2018-06-22 14:35:00,43.31,43.34,43.3,43.33,79567.0,34.8679,34.892,34.8598,34.884,79567.0
2018-06-22 14:40:00,43.33,43.33,43.3,43.33,89950.0,34.884,34.884,34.8598,34.884,89950.0
2018-06-22 14:45:00,43.33,43.36,43.32,43.34,109889.0,34.884,34.9082,34.8759,34.892,109889.0
2018-06-22 14:50:00,43.35,43.36,43.32,43.33,86752.0,34.9001,34.9082,34.8759,34.884,86752.0
2018-06-22 14:55:00,43.33,43.34,43.31,43.31,122602.0,34.884,34.892,34.8679,34.8679,122602.0
2018-06-22 15:00:00,43.31,43.33,43.3,43.3,93620.0,34.8679,34.884,34.8598,34.8598,93620.0
2018-06-22 15:05:00,43.31,43.32,43.29,43.3,101621.0,34.8679,34.8759,34.8518,34.8598,101621.0
2018-06-22 15:10:00,43.3,43.33,43.3,43.33,97723.0,34.8598,34.884,34.8598,34.884,97723.0
2018-06-22 15:15:00,43.33,43.33,43.29,43.3,123903.0,34.884,34.884,34.8518,34.8598,123903.0
2018-06-22 15:20:00,43.3,43.34,43.29,43.33,145488.0,34.8598,34.892,34.8518,34.884,145488.0
2018-06-22 15:25:00,43.33,43.36,43.33,43.34,142397.0,34.884,34.9082,34.884,34.892,142397.0
2018-06-22 15:30:00,43.34,43.35,43.32,43.32,120279.0,34.892,34.9001,34.8759,34.8759,120279.0
2018-06-22 15:35:00,43.32,43.34,43.31,43.33,193662.0,34.8759,34.892,34.8679,34.884,193662.0
2018-06-22 15:40:00,43.33,43.33,43.3,43.3,255842.0,34.884,34.884,34.8598,34.8598,255842.0
2018-06-22 15:45:00,43.3,43.34,43.29,43.29,335830.0,34.8598,34.892,34.8518,34.8518,335830.0
2018-06-22 15:50:00,43.3,43.32,43.24,43.29,494525.0,34.8598,34.8759,34.8115,34.8518,494525.0
2018-06-22 15:55:00,43.29,43.32,43.22,43.26,1015798.0,34.8518,34.8759,34.7954,34.8276,1015798.0
2018-06-25 09:30:00,43.16,43.36,43.16,43.32,269938.0,34.7471,34.9082,34.7471,34.8759,269938.0
2018-06-25 09:35:00,43.33,43.48,43.32,43.47,143325.0,34.884,35.0048,34.8759,34.9967,143325.0
2018-06-25 09:40:00,43.48,43.58,43.46,43.54,278981.0,35.0048,35.0853,34.9887,35.0531,278981.0
2018-06-25 09:45:00,43.54,43.65,43.52,43.61,177043.0,35.0531,35.1416,35.037,35.1094,177043.0
2018-06-25 09:50:00,43.61,43.72,43.6,43.71,136629.0,35.1094,35.198,35.1014,35.1899,136629.0
2018-06-25 09:55:00,43.71,43.75,43.65,43.69,218993.0,35.1899,35.2221,35.1416,35.1738,218993.0
2018-06-25 10:00:00,43.69,43.71,43.66,43.66,118959.0,35.1738,35.1899,35.1497,35.1497,118959.0
2018-06-25 10:05:00,43.67,43.69,43.53,43.57,228769.0,35.1577,35.1738,35.045,35.0772,228769.0
2018-06-25 10:10:00,43.55,43.61,43.53,43.57,225295.0,35.0611,35.1094,35.045,35.0772,225295.0
2018-06-25 10:15:00,43.56,43.56,43.43,43.49,206963.0,35.0692,35.0692,34.9645,35.0128,206963.0
2018-06-25 10:20:00,43.5,43.5,43.44,43.44,155827.0,35.0209,35.0209,34.9726,34.9726,155827.0
2018-06-25 10:25:00,43.44,43.48,43.42,43.43,165440.0,34.9726,35.0048,34.9565,34.9645,165440.0
2018-06-25 10:30:00,43.44,43.48,43.42,43.45,105055.0,34.9726,35.0048,34.9565,34.9806,105055.0
2018-06-25 10:35:00,43.45,43.53,43.45,43.52,85373.0,34.9806,35.045,34.9806,35.037,85373.0
2018-06-25 10:40:00,43.53,43.55,43.49,43.5,82662.0,35.045,35.0611,35.0128,35.0209,82662.0
2018-06-25 10:45:00,43.49,43.54,43.48,43.52,71003.0,35.0128,35.0531,35.0048,35.037,71003.0
2018-06-25 10:50:00,43.51,43.53,43.44,43.46,120331.0,35.0289,35.045,34.9726,34.9887,120331.0
2018-06-25 10:55:00,43.46,43.47,43.42,43.46,100362.0,34.9887,34.9967,34.9565,34.9887,100362.0
2018-06-25 11:00:00,43.46,43.51,43.45,43.48,76304.0,34.9887,35.0289,34.9806,35.0048,76304.0
2018-06-25 11:05:00,43.48,43.54,43.48,43.54,48704.0,35.0048,35.0531,35.0048,35.0531,48704.0
2018-06-25 11:10:00,43.54,43.62,43.53,43.6,133899.0,35.0531,35.1175,35.045,35.1014,133899.0
2018-06-25 11:15:00,43.61,43.63,43.59,43.61,67687.0,35.1094,35.1255,35.0933,35.1094,67687.0
2018-06-25 11:20:00,43.61,43.61,43.53,43.55,110551.0,35.1094,35.1094,35.045,35.0611,110551.0
2018-06-25 11:25:00,43.55,43.59,43.55,43.55,52131.0,35.0611,35.0933,35.0611,35.0611,52131.0
2018-06-25 11:30:00,43.55,43.56,43.48,43.48,100201.0,35.0611,35.0692,35.0048,35.0048,100201.0
2018-06-25 11:35:00,43.48,43.49,43.45,43.47,46211.0,35.0048,35.0128,34.9806,34.9967,46211.0
2018-06-25 11:40:00,43.46,43.51,43.46,43.5,76944.0,34.9887,35.0289,34.9887,35.0209,76944.0
2018-06-25 11:45:00,43.49,43.54,43.49,43.53,77211.0,35.0128,35.0531,35.0128,35.045,77211.0
2018-06-25 11:50:00,43.53,43.54,43.51,43.54,36993.0,35.045,35.0531,35.0289,35.0531,36993.0
2018-06-25 11:55:00,43.54,43.54,43.48,43.48,80223.0,35.0531,35.0531,35.0048,35.0048,80223.0
2018-06-25 12:00:00,43.49,43.51,43.43,43.44,83248.0,35.0128,35.0289,34.9645,34.9726,83248.0
2018-06-25 12:05:00,43.44,43.44,43.38,43.4,67755.0,34.9726,34.9726,34.9243,34.9404,67755.0
2018-06-25 12:10:00,43.41,43.46,43.38,43.45,107984.0,34.9484,34.9887,34.9243,34.9806,107984.0
2018-06-25 12:15:00,43.45,43.47,43.42,43.44,44315.0,34.9806,34.9967,34.9565,34.9726,44315.0
2018-06-25 12:20:00,43.43,43.47,43.4,43.47,58303.0,34.9645,34.9967,34.9404,34.9967,58303.0
2018-06-25 12:25:00,43.46,43.5,43.45,43.48,62264.0,34.9887,35.0209,34.9806,35.0048,62264.0
2018-06-25 12:30:00,43.48,43.5,43.47,43.48,86986.0,35.0048,35.0209,34.9967,35.0048,86986.0
2018-06-25 12:35:00,43.48,43.5,43.47,43.48,45879.0,35.0048,35.0209,34.9967,35.0048,45879.0
2018-06-25 12:40:00,43.47,43.55,43.47,43.55,65224.0,34.9967,35.0611,34.9967,35.0611,65224.0
2018-06-25 12:45:00,43.55,43.56,43.52,43.54,46619.0,35.0611,35.0692,35.037,35.0531,46619.0
2018-06-25 12:50:00,43.55,43.6,43.54,43.57,52699.0,35.0611,35.1014,35.0531,35.0772,52699.0
2018-06-25 12:55:00,43.57,43.6,43.57,43.58,32391.0,35.0772,35.1014,35.0772,35.0853,32391.0
2018-06-25 13:00:00,43.59,43.59,43.52,43.54,52990.0,35.0933,35.0933,35.037,35.0531,52990.0
2018-06-25 13:05:00,43.54,43.54,43.52,43.53,37616.0,35.0531,35.0531,35.037,35.045,37616.0
2018-06-25 13:10:00,43.54,43.56,43.53,43.55,54157.0,35.0531,35.0692,35.045,35.0611,54157.0
2018-06-25 13:15:00,43.55,43.56,43.52,43.53,30457.0,35.0611,35.0692,35.037,35.045,30457.0
2018-06-25 13:20:00,43.53,43.58,43.52,43.53,71562.0,35.045,35.0853,35.037,35.045,71562.0
2018-06-25 13:25:00,43.52,43.54,43.51,43.51,59778.0,35.037,35.0531,35.0289,35.0289,59778.0
2018-06-25 13:30:00,43.52,43.55,43.5,43.55,54760.0,35.037,35.0611,35.0209,35.0611,54760.0
2018-06-25 13:35:00,43.55,43.57,43.53,43.55,46787.0,35.0611,35.0772,35.045,35.0611,46787.0
2018-06-25 13:40:00,43.55,43.57,43.54,43.54,54801.0,35.0611,35.0772,35.0531,35.0531,54801.0
2018-06-25 13:45:00,43.55,43.58,43.54,43.55,89313.0,35.0611,35.0853,35.0531,35.0611,89313.0
2018-06-25 13:50:00,43.55,43.57,43.52,43.53,128791.0,35.0611,35.0772,35.037,35.045,128791.0
2018-06-25 13:55:00,43.52,43.59,43.52,43.58,104563.0,35.037,35.0933,35.037,35.0853,104563.0
2018-06-25 14:00:00,43.58,43.59,43.54,43.56,123864.0,35.0853,35.0933,35.0531,35.0692,123864.0
2018-06-25 14:05:00,43.57,43.57,43.53,43.53,69067.0,35.0772,35.0772,35.045,35.045,69067.0
2018-06-25 14:10:00,43.53,43.56,43.52,43.53,61034.0,35.045,35.0692,35.037,35.045,61034.0
2018-06-25 14:15:00,43.52,43.55,43.51,43.52,53826.0,35.037,35.0611,35.0289,35.037,53826.0
2018-06-25 14:20:00,43.52,43.53,43.51,43.53,29056.0,35.037,35.045,35.0289,35.045,29056.0
2018-06-25 14:25:00,43.53,43.57,43.53,43.55,54712.0,35.045,35.0772,35.045,35.0611,54712.0
2018-06-25 14:30:00,43.55,43.56,43.51,43.52,77134.0,35.0611,35.0692,35.0289,35.037,77134.0
2018-06-25 14:35:00,43.53,43.53,43.48,43.53,116425.0,35.045,35.045,35.0048,35.045,116425.0
2018-06-25 14:40:00,43.53,43.55,43.52,43.54,162689.0,35.045,35.0611,35.037,35.0531,162689.0
2018-06-25 14:45:00,43.54,43.54,43.5,43.5,81495.0,35.0531,35.0531,35.0209,35.0209,81495.0
2018-06-25 14:50:00,43.5,43.52,43.46,43.46,134525.0,35.0209,35.037,34.9887,34.9887,134525.0
2018-06-25 14:55:00,43.46,43.51,43.44,43.51,87424.0,34.9887,35.0289,34.9726,35.0289,87424.0
2018-06-25 15:00:00,43.5,43.55,43.5,43.53,64341.0,35.0209,35.0611,35.0209,35.045,64341.0
2018-06-25 15:05:00,43.54,43.54,43.49,43.5,105572.0,35.0531,35.0531,35.0128,35.0209,105572.0
2018-06-25 15:10:00,43.5,43.51,43.46,43.47,148552.0,35.0209,35.0289,34.9887,34.9967,148552.0
2018-06-25 15:15:00,43.46,43.55,43.45,43.54,182719.0,34.9887,35.0611,34.9806,35.0531,182719.0
2018-06-25 15:20:00,43.53,43.55,43.51,43.52,243293.0,35.045,35.0611,35.0289,35.037,243293.0
2018-06-25 15:25:00,43.52,43.53,43.47,43.47,181143.0,35.037,35.045,34.9967,34.9967,181143.0
2018-06-25 15:30:00,43.48,43.51,43.46,43.5,327336.0,35.0048,35.0289,34.9887,35.0209,327336.0
2018-06-25 15:35:00,43.5,43.64,43.49,43.62,445003.0,35.0209,35.1336,35.0128,35.1175,445003.0
2018-06-25 15:40:00,43.61,43.66,43.58,43.59,276474.0,35.1094,35.1497,35.0853,35.0933,276474.0
2018-06-25 15:45:00,43.59,43.61,43.55,43.58,283168.0,35.0933,35.1094,35.0611,35.0853,283168.0
2018-06-25 15:50:00,43.57,43.64,43.56,43.64,298851.0,35.0772,35.1336,35.0692,35.1336,298851.0
2018-06-25 15:55:00,43.63,43.69,43.58,43.59,884796.0,35.1255,35.1738,35.0853,35.0933,884796.0
2018-06-26 09:30:00,43.56,43.56,43.32,43.37,395454.0,35.0692,35.0692,34.8759,34.9162,395454.0
2018-06-26 09:35:00,43.37,43.39,43.32,43.36,137496.0,34.9162,34.9323,34.8759,34.9082,137496.0
2018-06-26 09:40:00,43.36,43.47,43.34,43.43,119703.0,34.9082,34.9967,34.892,34.9645,119703.0
2018-06-26 09:45:00,43.42,43.43,43.28,43.28,107110.0,34.9565,34.9645,34.8437,34.8437,107110.0
2018-06-26 09:50:00,43.28,43.4,43.28,43.39,98333.0,34.8437,34.9404,34.8437,34.9323,98333.0
2018-06-26 09:55:00,43.39,43.52,43.38,43.5,120238.0,34.9323,35.037,34.9243,35.0209,120238.0
2018-06-26 10:00:00,43.49,43.5,43.42,43.45,126219.0,35.0128,35.0209,34.9565,34.9806,126219.0
2018-06-26 10:05:00,43.45,43.55,43.42,43.53,93127.0,34.9806,35.0611,34.9565,35.045,93127.0
2018-06-26 10:10:00,43.52,43.55,43.46,43.54,93871.0,35.037,35.0611,34.9887,35.0531,93871.0
2018-06-26 10:15:00,43.55,43.57,43.5,43.55,151220.0,35.0611,35.0772,35.0209,35.0611,151220.0
2018-06-26 10:20:00,43.55,43.61,43.55,43.6,112002.0,35.0611,35.1094,35.0611,35.1014,112002.0
2018-06-26 10:25:00,43.6,43.63,43.59,43.61,67502.0,35.1014,35.1255,35.0933,35.1094,67502.0
2018-06-26 10:30:00,43.62,43.65,43.58,43.63,109079.0,35.1175,35.1416,35.0853,35.1255,109079.0
2018-06-26 10:35:00,43.64,43.69,43.62,43.69,81963.0,35.1336,35.1738,35.1175,35.1738,81963.0
2018-06-26 10:40:00,43.68,43.73,43.65,43.72,93422.0,35.1658,35.206,35.1416,35.198,93422.0
2018-06-26 10:45:00,43.72,43.72,43.67,43.7,159580.0,35.198,35.198,35.1577,35.1819,159580.0
2018-06-26 10:50:00,43.69,43.7,43.65,43.68,75369.0,35.1738,35.1819,35.1416,35.1658,75369.0
2018-06-26 10:55:00,43.69,43.7,43.67,43.69,119066.0,35.1738,35.1819,35.1577,35.1738,119066.0
2018-06-26 11:00:00,43.7,43.7,43.66,43.67,197567.0,35.1819,35.1819,35.1497,35.1577,197567.0
2018-06-26 11:05:00,43.67,43.67,43.63,43.66,163299.0,35.1577,35.1577,35.1255,35.1497,163299.0
2018-06-26 11:10:00,43.66,43.69,43.65,43.69,421962.0,35.1497,35.1738,35.1416,35.1738,421962.0
2018-06-26 11:15:00,43.69,43.71,43.68,43.7,61318.0,35.1738,35.1899,35.1658,35.1819,61318.0
2018-06-26 11:20:00,43.71,43.74,43.7,43.74,122221.0,35.1899,35.2141,35.1819,35.2141,122221.0
2018-06-26 11:25:00,43.74,43.74,43.72,43.74,67834.0,35.2141,35.2141,35.198,35.2141,67834.0
2018-06-26 11:30:00,43.73,43.75,43.73,43.73,123744.0,35.206,35.2221,35.206,35.206,123744.0
2018-06-26 11:35:00,43.73,43.8,43.73,43.79,131492.0,35.206,35.2624,35.206,35.2543,131492.0
2018-06-26 11:40:00,43.8,43.82,43.79,43.82,57966.0,35.2624,35.2785,35.2543,35.2785,57966.0
2018-06-26 11:45:00,43.82,43.84,43.81,43.83,112919.0,35.2785,35.2946,35.2704,35.2865,112919.0
2018-06-26 11:50:00,43.83,43.84,43.8,43.8,122972.0,35.2865,35.2946,35.2624,35.2624,122972.0
2018-06-26 11:55:00,43.8,43.81,43.76,43.76,147433.0,35.2624,35.2704,35.2302,35.2302,147433.0
2018-06-26 12:00:00,43.77,43.8,43.74,43.76,144764.0,35.2382,35.2624,35.2141,35.2302,144764.0
2018-06-26 12:05:00,43.77,43.79,43.73,43.76,126743.0,35.2382,35.2543,35.206,35.2302,126743.0
2018-06-26 12:10:00,43.76,43.76,43.74,43.75,98005.0,35.2302,35.2302,35.2141,35.2221,98005.0
2018-06-26 12:15:00,43.75,43.75,43.71,43.75,77391.0,35.2221,35.2221,35.1899,35.2221,77391.0
2018-06-26 12:20:00,43.74,43.76,43.71,43.72,46719.0,35.2141,35.2302,35.1899,35.198,46719.0
2018-06-26 12:25:00,43.72,43.73,43.69,43.72,73581.0,35.198,35.206,35.1738,35.198,73581.0
2018-06-26 12:30:00,43.72,43.72,43.68,43.69,145315.0,35.198,35.198,35.1658,35.1738,145315.0
2018-06-26 12:35:00,43.69,43.71,43.66,43.69,46278.0,35.1738,35.1899,35.1497,35.1738,46278.0
2018-06-26 12:40:00,43.69,43.72,43.66,43.67,105594.0,35.1738,35.198,35.1497,35.1577,105594.0
2018-06-26 12:45:00,43.67,43.68,43.65,43.65,42198.0,35.1577,35.1658,35.1416,35.1416,42198.0
2018-06-26 12:50:00,43.66,43.67,43.64,43.64,69185.0,35.1497,35.1577,35.1336,35.1336,69185.0
2018-06-26 12:55:00,43.64,43.68,43.62,43.65,99765.0,35.1336,35.1658,35.1175,35.1416,99765.0
2018-06-26 13:00:00,43.65,43.66,43.59,43.59,75691.0,35.1416,35.1497,35.0933,35.0933,75691.0
2018-06-26 13:05:00,43.59,43.63,43.59,43.62,39730.0,35.0933,35.1255,35.0933,35.1175,39730.0
2018-06-26 13:10:00,43.61,43.65,43.61,43.65,41682.0,35.1094,35.1416,35.1094,35.1416,41682.0
2018-06-26 13:15:00,43.65,43.66,43.62,43.63,62407.0,35.1416,35.1497,35.1175,35.1255,62407.0
2018-06-26 13:20:00,43.64,43.67,43.63,43.66,53100.0,35.1336,35.1577,35.1255,35.1497,53100.0
2018-06-26 13:25:00,43.66,43.67,43.65,43.66,56687.0,35.1497,35.1577,35.1416,35.1497,56687.0
2018-06-26 13:30:00,43.66,43.67,43.62,43.63,212278.0,35.1497,35.1577,35.1175,35.1255,212278.0
2018-06-26 13:35:00,43.63,43.64,43.62,43.64,72379.0,35.1255,35.1336,35.1175,35.1336,72379.0
2018-06-26 13:40:00,43.63,43.64,43.62,43.64,68537.0,35.1255,35.1336,35.1175,35.1336,68537.0
2018-06-26 13:45:00,43.63,43.63,43.59,43.6,92817.0,35.1255,35.1255,35.0933,35.1014,92817.0
2018-06-26 13:50:00,43.6,43.61,43.56,43.6,121359.0,35.1014,35.1094,35.0692,35.1014,121359.0
2018-06-26 13:55:00,43.6,43.62,43.58,43.61,89089.0,35.1014,35.1175,35.0853,35.1094,89089.0
2018-06-26 14:00:00,43.6,43.62,43.55,43.55,68296.0,35.1014,35.1175,35.0611,35.0611,68296.0
2018-06-26 14:05:00,43.55,43.59,43.55,43.57,121488.0,35.0611,35.0933,35.0611,35.0772,121488.0
2018-06-26 14:10:00,43.57,43.58,43.52,43.52,138842.0,35.0772,35.0853,35.037,35.037,138842.0
2018-06-26 14:15:00,43.52,43.53,43.51,43.52,36107.0,35.037,35.045,35.0289,35.037,36107.0
2018-06-26 14:20:00,43.52,43.52,43.51,43.52,67010.0,35.037,35.037,35.0289,35.037,67010.0
2018-06-26 14:25:00,43.52,43.52,43.51,43.52,42057.0,35.037,35.037,35.0289,35.037,42057.0
2018-06-26 14:30:00,43.51,43.52,43.51,43.52,61176.0,35.0289,35.037,35.0289,35.037,61176.0
2018-06-26 14:35:00,43.52,43.54,43.51,43.53,140696.0,35.037,35.0531,35.0289,35.045,140696.0
2018-06-26 14:40:00,43.52,43.54,43.52,43.54,65638.0,35.037,35.0531,35.037,35.0531,65638.0
2018-06-26 14:45:00,43.54,43.56,43.5,43.52,125938.0,35.0531,35.0692,35.0209,35.037,125938.0
2018-06-26 14:50:00,43.52,43.52,43.5,43.51,48141.0,35.037,35.037,35.0209,35.0289,48141.0
2018-06-26 14:55:00,43.51,43.53,43.5,43.52,87321.0,35.0289,35.045,35.0209,35.037,87321.0
2018-06-26 15:00:00,43.52,43.53,43.5,43.51,76723.0,35.037,35.045,35.0209,35.0289,76723.0
2018-06-26 15:05:00,43.51,43.52,43.49,43.49,120427.0,35.0289,35.037,35.0128,35.0128,120427.0
2018-06-26 15:10:00,43.5,43.51,43.49,43.5,49537.0,35.0209,35.0289,35.0128,35.0209,49537.0
2018-06-26 15:15:00,43.51,43.51,43.46,43.48,141424.0,35.0289,35.0289,34.9887,35.0048,141424.0
2018-06-26 15:20:00,43.48,43.51,43.47,43.5,114256.0,35.0048,35.0289,34.9967,35.0209,114256.0
2018-06-26 15:25:00,43.5,43.5,43.47,43.47,108641.0,35.0209,35.0209,34.9967,34.9967,108641.0
2018-06-26 15:30:00,43.47,43.48,43.45,43.45,111154.0,34.9967,35.0048,34.9806,34.9806,111154.0
2018-06-26 15:35:00,43.46,43.46,43.43,43.46,142783.0,34.9887,34.9887,34.9645,34.9887,142783.0
2018-06-26 15:40:00,43.46,43.46,43.44,43.44,182687.0,34.9887,34.9887,34.9726,34.9726,182687.0
2018-06-26 15:45:00,43.45,43.45,43.4,43.41,187462.0,34.9806,34.9806,34.9404,34.9484,187462.0
2018-06-26 15:50:00,43.4,43.41,43.36,43.39,384298.0,34.9404,34.9484,34.9082,34.9323,384298.0
2018-06-26 15:55:00,43.39,43.39,43.32,43.34,1486686.0,34.9323,34.9323,34.8759,34.892,1486686.0
2018-06-27 09:30:00,43.33,43.49,43.27,43.27,535436.0,34.884,35.0128,34.8357,34.8357,535436.0
2018-06-27 09:35:00,43.27,43.33,43.21,43.32,178633.0,34.8357,34.884,34.7874,34.8759,178633.0
2018-06-27 09:40:00,43.33,43.35,43.29,43.35,161831.0,34.884,34.9001,34.8518,34.9001,161831.0
2018-06-27 09:45:00,43.36,43.39,43.33,43.39,214895.0,34.9082,34.9323,34.884,34.9323,214895.0
2018-06-27 09:50:00,43.39,43.48,43.39,43.44,225443.0,34.9323,35.0048,34.9323,34.9726,225443.0
2018-06-27 09:55:00,43.45,43.54,43.44,43.5,155024.0,34.9806,35.0531,34.9726,35.0209,155024.0
2018-06-27 10:00:00,43.51,43.58,43.49,43.57,225284.0,35.0289,35.0853,35.0128,35.0772,225284.0
2018-06-27 10:05:00,43.58,43.61,43.51,43.52,254336.0,35.0853,35.1094,35.0289,35.037,254336.0
2018-06-27 10:10:00,43.52,43.55,43.48,43.51,163167.0,35.037,35.0611,35.0048,35.0289,163167.0
2018-06-27 10:15:00,43.5,43.54,43.49,43.5,925554.0,35.0209,35.0531,35.0128,35.0209,925554.0
2018-06-27 10:20:00,43.5,43.57,43.48,43.49,287359.0,35.0209,35.0772,35.0048,35.0128,287359.0
2018-06-27 10:25:00,43.49,43.53,43.48,43.49,136431.0,35.0128,35.045,35.0048,35.0128,136431.0
2018-06-27 10:30:00,43.49,43.49,43.4,43.44,255376.0,35.0128,35.0128,34.9404,34.9726,255376.0
2018-06-27 10:35:00,43.43,43.48,43.41,43.46,199036.0,34.9645,35.0048,34.9484,34.9887,199036.0
2018-06-27 10:40:00,43.47,43.5,43.45,43.5,194850.0,34.9967,35.0209,34.9806,35.0209,194850.0
2018-06-27 10:45:00,43.5,43.51,43.46,43.48,116835.0,35.0209,35.0289,34.9887,35.0048,116835.0
2018-06-27 10:50:00,43.47,43.5,43.42,43.44,172468.0,34.9967,35.0209,34.9565,34.9726,172468.0
2018-06-27 10:55:00,43.44,43.53,43.42,43.53,169984.0,34.9726,35.045,34.9565,35.045,169984.0
2018-06-27 11:00:00,43.53,43.6,43.51,43.56,182594.0,35.045,35.1014,35.0289,35.0692,182594.0
2018-06-27 11:05:00,43.55,43.59,43.51,43.55,159974.0,35.0611,35.0933,35.0289,35.0611,159974.0
2018-06-27 11:10:00,43.55,43.58,43.51,43.52,214800.0,35.0611,35.0853,35.0289,35.037,214800.0
2018-06-27 11:15:00,43.52,43.53,43.49,43.5,116280.0,35.037,35.045,35.0128,35.0209,116280.0
2018-06-27 11:20:00,43.5,43.51,43.45,43.45,133928.0,35.0209,35.0289,34.9806,34.9806,133928.0
2018-06-27 11:25:00,43.46,43.47,43.42,43.43,93764.0,34.9887,34.9967,34.9565,34.9645,93764.0
2018-06-27 11:30:00,43.43,43.45,43.41,43.44,179161.0,34.9645,34.9806,34.9484,34.9726,179161.0
2018-06-27 11:35:00,43.43,43.49,43.42,43.49,240260.0,34.9645,35.0128,34.9565,35.0128,240260.0
2018-06-27 11:40:00,43.48,43.51,43.48,43.5,85805.0,35.0048,35.0289,35.0048,35.0209,85805.0
2018-06-27 11:45:00,43.5,43.51,43.47,43.5,138730.0,35.0209,35.0289,34.9967,35.0209,138730.0
2018-06-27 11:50:00,43.5,43.52,43.48,43.49,365745.0,35.0209,35.037,35.0048,35.0128,365745.0
2018-06-27 11:55:00,43.5,43.5,43.46,43.47,83348.0,35.0209,35.0209,34.9887,34.9967,83348.0
2018-06-27 12:00:00,43.48,43.49,43.46,43.47,54016.0,35.0048,35.0128,34.9887,34.9967,54016.0
2018-06-27 12:05:00,43.46,43.47,43.44,43.46,356677.0,34.9887,34.9967,34.9726,34.9887,356677.0
2018-06-27 12:10:00,43.46,43.46,43.41,43.43,113573.0,34.9887,34.9887,34.9484,34.9645,113573.0
2018-06-27 12:15:00,43.43,43.45,43.39,43.43,95313.0,34.9645,34.9806,34.9323,34.9645,95313.0
2018-06-27 12:20:00,43.43,43.44,43.39,43.41,75744.0,34.9645,34.9726,34.9323,34.9484,75744.0
2018-06-27 12:25:00,43.41,43.42,43.38,43.38,93096.0,34.9484,34.9565,34.9243,34.9243,93096.0
2018-06-27 12:30:00,43.38,43.4,43.37,43.39,66030.0,34.9243,34.9404,34.9162,34.9323,66030.0
2018-06-27 12:35:00,43.38,43.4,43.38,43.39,38640.0,34.9243,34.9404,34.9243,34.9323,38640.0
2018-06-27 12:40:00,43.38,43.41,43.33,43.35,85916.0,34.9243,34.9484,34.884,34.9001,85916.0
2018-06-27 12:45:00,43.35,43.36,43.34,43.35,53025.0,34.9001,34.9082,34.892,34.9001,53025.0
2018-06-27 12:50:00,43.35,43.36,43.34,43.34,22988.0,34.9001,34.9082,34.892,34.892,22988.0
2018-06-27 12:55:00,43.34,43.35,43.31,43.32,85502.0,34.892,34.9001,34.8679,34.8759,85502.0
2018-06-27 13:00:00,43.32,43.36,43.32,43.34,48643.0,34.8759,34.9082,34.8759,34.892,48643.0
2018-06-27 13:05:00,43.33,43.35,43.32,43.34,41075.0,34.884,34.9001,34.8759,34.892,41075.0
2018-06-27 13:10:00,43.33,43.34,43.29,43.29,80711.0,34.884,34.892,34.8518,34.8518,80711.0
2018-06-27 13:15:00,43.3,43.3,43.19,43.2,289288.0,34.8598,34.8598,34.7713,34.7793,289288.0
2018-06-27 13:20:00,43.2,43.25,43.19,43.25,111188.0,34.7793,34.8196,34.7713,34.8196,111188.0
2018-06-27 13:25:00,43.25,43.27,43.22,43.23,54335.0,34.8196,34.8357,34.7954,34.8035,54335.0
2018-06-27 13:30:00,43.23,43.27,43.2,43.25,149948.0,34.8035,34.8357,34.7793,34.8196,149948.0
2018-06-27 13:35:00,43.25,43.27,43.23,43.25,47721.0,34.8196,34.8357,34.8035,34.8196,47721.0
2018-06-27 13:40:00,43.24,43.29,43.23,43.29,31542.0,34.8115,34.8518,34.8035,34.8518,31542.0
2018-06-27 13:45:00,43.28,43.29,43.23,43.24,44491.0,34.8437,34.8518,34.8035,34.8115,44491.0
2018-06-27 13:50:00,43.23,43.27,43.22,43.24,52476.0,34.8035,34.8357,34.7954,34.8115,52476.0
2018-06-27 13:55:00,43.24,43.26,43.21,43.22,164675.0,34.8115,34.8276,34.7874,34.7954,164675.0
2018-06-27 14:00:00,43.22,43.24,43.2,43.23,98490.0,34.7954,34.8115,34.7793,34.8035,98490.0
2018-06-27 14:05:00,43.23,43.24,43.17,43.18,77073.0,34.8035,34.8115,34.7552,34.7632,77073.0
2018-06-27 14:10:00,43.18,43.19,43.17,43.19,57196.0,34.7632,34.7713,34.7552,34.7713,57196.0
2018-06-27 14:15:00,43.18,43.19,43.15,43.16,93760.0,34.7632,34.7713,34.7391,34.7471,93760.0
2018-06-27 14:20:00,43.17,43.17,43.13,43.15,178802.0,34.7552,34.7552,34.723,34.7391,178802.0
2018-06-27 14:25:00,43.14,43.16,43.13,43.14,124528.0,34.731,34.7471,34.723,34.731,124528.0
2018-06-27 14:30:00,43.13,43.15,43.11,43.12,96609.0,34.723,34.7391,34.7069,34.7149,96609.0
2018-06-27 14:35:00,43.12,43.15,43.11,43.13,120531.0,34.7149,34.7391,34.7069,34.723,120531.0
2018-06-27 14:40:00,43.14,43.15,43.12,43.12,81356.0,34.731,34.7391,34.7149,34.7149,81356.0
2018-06-27 14:45:00,43.13,43.13,43.09,43.1,83024.0,34.723,34.723,34.6908,34.6988,83024.0
2018-06-27 14:50:00,43.1,43.1,43.07,43.08,80615.0,34.6988,34.6988,34.6747,34.6827,80615.0
2018-06-27 14:55:00,43.08,43.08,43.03,43.07,147055.0,34.6827,34.6827,34.6425,34.6747,147055.0
2018-06-27 15:00:00,43.08,43.13,43.07,43.11,170312.0,34.6827,34.723,34.6747,34.7069,170312.0
2018-06-27 15:05:00,43.11,43.12,43.05,43.05,130763.0,34.7069,34.7149,34.6586,34.6586,130763.0
2018-06-27 15:10:00,43.06,43.06,43.02,43.02,114934.0,34.6666,34.6666,34.6344,34.6344,114934.0
2018-06-27 15:15:00,43.02,43.05,42.99,43.05,294204.0,34.6344,34.6586,34.6103,34.6586,294204.0
2018-06-27 15:20:00,43.05,43.14,43.04,43.14,96141.0,34.6586,34.731,34.6505,34.731,96141.0
2018-06-27 15:25:00,43.13,43.19,43.1,43.18,152917.0,34.723,34.7713,34.6988,34.7632,152917.0
2018-06-27 15:30:00,43.18,43.25,43.15,43.2,186139.0,34.7632,34.8196,34.7391,34.7793,186139.0
2018-06-27 15:35:00,43.19,43.24,43.18,43.2,160951.0,34.7713,34.8115,34.7632,34.7793,160951.0
2018-06-27 15:40:00,43.21,43.21,43.16,43.16,278992.0,34.7874,34.7874,34.7471,34.7471,278992.0
2018-06-27 15:45:00,43.16,43.18,43.13,43.14,215587.0,34.7471,34.7632,34.723,34.731,215587.0
2018-06-27 15:50:00,43.13,43.16,43.1,43.16,348704.0,34.723,34.7471,34.6988,34.7471,348704.0
2018-06-27 15:55:00,43.16,43.2,43.08,43.08,1174640.0,34.7471,34.7793,34.6827,34.6827,1174640.0
2018-06-28 09:30:00,43.24,43.68,43.17,43.66,614819.0,34.8115,35.1658,34.7552,35.1497,614819.0
2018-06-28 09:35:00,43.65,43.66,43.51,43.54,199720.0,35.1416,35.1497,35.0289,35.0531,199720.0
2018-06-28 09:40:00,43.54,43.56,43.49,43.5,164725.0,35.0531,35.0692,35.0128,35.0209,164725.0
2018-06-28 09:45:00,43.5,43.58,43.49,43.56,197579.0,35.0209,35.0853,35.0128,35.0692,197579.0
2018-06-28 09:50:00,43.57,43.58,43.48,43.54,149243.0,35.0772,35.0853,35.0048,35.0531,149243.0
2018-06-28 09:55:00,43.54,43.55,43.49,43.55,93783.0,35.0531,35.0611,35.0128,35.0611,93783.0
2018-06-28 10:00:00,43.55,43.57,43.47,43.49,113740.0,35.0611,35.0772,34.9967,35.0128,113740.0
2018-06-28 10:05:00,43.49,43.51,43.44,43.48,83462.0,35.0128,35.0289,34.9726,35.0048,83462.0
2018-06-28 10:10:00,43.48,43.5,43.42,43.48,120289.0,35.0048,35.0209,34.9565,35.0048,120289.0
2018-06-28 10:15:00,43.48,43.57,43.46,43.57,93915.0,35.0048,35.0772,34.9887,35.0772,93915.0
2018-06-28 10:20:00,43.57,43.64,43.56,43.59,152533.0,35.0772,35.1336,35.0692,35.0933,152533.0
2018-06-28 10:25:00,43.6,43.6,43.51,43.54,148392.0,35.1014,35.1014,35.0289,35.0531,148392.0
2018-06-28 10:30:00,43.55,43.55,43.46,43.48,178577.0,35.0611,35.0611,34.9887,35.0048,178577.0
2018-06-28 10:35:00,43.48,43.58,43.47,43.58,177506.0,35.0048,35.0853,34.9967,35.0853,177506.0
2018-06-28 10:40:00,43.58,43.59,43.53,43.55,200190.0,35.0853,35.0933,35.045,35.0611,200190.0
2018-06-28 10:45:00,43.54,43.55,43.5,43.51,59447.0,35.0531,35.0611,35.0209,35.0289,59447.0
2018-06-28 10:50:00,43.5,43.54,43.47,43.52,182776.0,35.0209,35.0531,34.9967,35.037,182776.0
2018-06-28 10:55:00,43.51,43.56,43.49,43.55,108864.0,35.0289,35.0692,35.0128,35.0611,108864.0
2018-06-28 11:00:00,43.55,43.56,43.49,43.53,102220.0,35.0611,35.0692,35.0128,35.045,102220.0
2018-06-28 11:05:00,43.53,43.58,43.53,43.58,74676.0,35.045,35.0853,35.045,35.0853,74676.0
2018-06-28 11:10:00,43.57,43.58,43.53,43.56,88724.0,35.0772,35.0853,35.045,35.0692,88724.0
2018-06-28 11:15:00,43.56,43.57,43.51,43.56,83263.0,35.0692,35.0772,35.0289,35.0692,83263.0
2018-06-28 11:20:00,43.56,43.59,43.55,43.59,92562.0,35.0692,35.0933,35.0611,35.0933,92562.0
2018-06-28 11:25:00,43.59,43.64,43.57,43.58,215574.0,35.0933,35.1336,35.0772,35.0853,215574.0
2018-06-28 11:30:00,43.58,43.64,43.55,43.62,1486720.0,35.0853,35.1336,35.0611,35.1175,1486720.0
2018-06-28 11:35:00,43.62,43.65,43.61,43.64,124481.0,35.1175,35.1416,35.1094,35.1336,124481.0
2018-06-28 11:40:00,43.64,43.66,43.63,43.65,141522.0,35.1336,35.1497,35.1255,35.1416,141522.0
2018-06-28 11:45:00,43.65,43.66,43.57,43.59,114098.0,35.1416,35.1497,35.0772,35.0933,114098.0
2018-06-28 11:50:00,43.59,43.6,43.56,43.57,59457.0,35.0933,35.1014,35.0692,35.0772,59457.0
2018-06-28 11:55:00,43.57,43.63,43.57,43.58,112330.0,35.0772,35.1255,35.0772,35.0853,112330.0
2018-06-28 12:00:00,43.57,43.61,43.56,43.57,106628.0,35.0772,35.1094,35.0692,35.0772,106628.0
2018-06-28 12:05:00,43.57,43.6,43.53,43.55,111848.0,35.0772,35.1014,35.045,35.0611,111848.0
2018-06-28 12:10:00,43.55,43.55,43.51,43.52,56955.0,35.0611,35.0611,35.0289,35.037,56955.0
2018-06-28 12:15:00,43.52,43.53,43.49,43.51,57660.0,35.037,35.045,35.0128,35.0289,57660.0
2018-06-28 12:20:00,43.51,43.51,43.47,43.48,77707.0,35.0289,35.0289,34.9967,35.0048,77707.0
2018-06-28 12:25:00,43.47,43.5,43.45,43.48,89139.0,34.9967,35.0209,34.9806,35.0048,89139.0
2018-06-28 12:30:00,43.49,43.51,43.48,43.5,208865.0,35.0128,35.0289,35.0048,35.0209,208865.0
2018-06-28 12:35:00,43.5,43.51,43.49,43.51,54150.0,35.0209,35.0289,35.0128,35.0289,54150.0
2018-06-28 12:40:00,43.51,43.51,43.5,43.51,32638.0,35.0289,35.0289,35.0209,35.0289,32638.0
2018-06-28 12:45:00,43.5,43.51,43.46,43.48,109734.0,35.0209,35.0289,34.9887,35.0048,109734.0
2018-06-28 12:50:00,43.49,43.51,43.49,43.49,53634.0,35.0128,35.0289,35.0128,35.0128,53634.0
2018-06-28 12:55:00,43.49,43.51,43.49,43.5,55254.0,35.0128,35.0289,35.0128,35.0209,55254.0
2018-06-28 13:00:00,43.5,43.53,43.49,43.52,97938.0,35.0209,35.045,35.0128,35.037,97938.0
2018-06-28 13:05:00,43.51,43.52,43.47,43.48,77890.0,35.0289,35.037,34.9967,35.0048,77890.0
2018-06-28 13:10:00,43.48,43.51,43.47,43.5,248952.0,35.0048,35.0289,34.9967,35.0209,248952.0
2018-06-28 13:15:00,43.51,43.54,43.5,43.5,63607.0,35.0289,35.0531,35.0209,35.0209,63607.0
2018-06-28 13:20:00,43.5,43.5,43.46,43.46,101055.0,35.0209,35.0209,34.9887,34.9887,101055.0
2018-06-28 13:25:00,43.46,43.49,43.46,43.47,68117.0,34.9887,35.0128,34.9887,34.9967,68117.0
2018-06-28 13:30:00,43.47,43.49,43.45,43.46,58030.0,34.9967,35.0128,34.9806,34.9887,58030.0
2018-06-28 13:35:00,43.47,43.48,43.44,43.46,82868.0,34.9967,35.0048,34.9726,34.9887,82868.0
2018-06-28 13:40:00,43.45,43.48,43.45,43.46,45069.0,34.9806,35.0048,34.9806,34.9887,45069.0
2018-06-28 13:45:00,43.46,43.47,43.44,43.45,52390.0,34.9887,34.9967,34.9726,34.9806,52390.0
2018-06-28 13:50:00,43.45,43.52,43.44,43.52,121958.0,34.9806,35.037,34.9726,35.037,121958.0
2018-06-28 13:55:00,43.52,43.52,43.49,43.49,69636.0,35.037,35.037,35.0128,35.0128,69636.0
2018-06-28 14:00:00,43.49,43.49,43.47,43.48,62840.0,35.0128,35.0128,34.9967,35.0048,62840.0
2018-06-28 14:05:00,43.48,43.51,43.48,43.48,59809.0,35.0048,35.0289,35.0048,35.0048,59809.0
2018-06-28 14:10:00,43.48,43.49,43.45,43.46,50744.0,35.0048,35.0128,34.9806,34.9887,50744.0
2018-06-28 14:15:00,43.45,43.48,43.43,43.45,85934.0,34.9806,35.0048,34.9645,34.9806,85934.0
2018-06-28 14:20:00,43.46,43.51,43.45,43.5,63044.0,34.9887,35.0289,34.9806,35.0209,63044.0
2018-06-28 14:25:00,43.49,43.52,43.49,43.51,64472.0,35.0128,35.037,35.0128,35.0289,64472.0
2018-06-28 14:30:00,43.52,43.53,43.5,43.5,50522.0,35.037,35.045,35.0209,35.0209,50522.0
2018-06-28 14:35:00,43.5,43.51,43.46,43.46,87337.0,35.0209,35.0289,34.9887,34.9887,87337.0
2018-06-28 14:40:00,43.47,43.5,43.46,43.46,57741.0,34.9967,35.0209,34.9887,34.9887,57741.0
2018-06-28 14:45:00,43.46,43.53,43.46,43.52,103664.0,34.9887,35.045,34.9887,35.037,103664.0
2018-06-28 14:50:00,43.52,43.57,43.52,43.56,73256.0,35.037,35.0772,35.037,35.0692,73256.0
2018-06-28 14:55:00,43.57,43.58,43.56,43.57,41670.0,35.0772,35.0853,35.0692,35.0772,41670.0
2018-06-28 15:00:00,43.57,43.57,43.53,43.54,52676.0,35.0772,35.0772,35.045,35.0531,52676.0
2018-06-28 15:05:00,43.54,43.57,43.52,43.54,85666.0,35.0531,35.0772,35.037,35.0531,85666.0
2018-06-28 15:10:00,43.55,43.56,43.52,43.55,111595.0,35.0611,35.0692,35.037,35.0611,111595.0
2018-06-28 15:15:00,43.55,43.57,43.53,43.56,66967.0,35.0611,35.0772,35.045,35.0692,66967.0
2018-06-28 15:20:00,43.56,43.58,43.55,43.55,54047.0,35.0692,35.0853,35.0611,35.0611,54047.0
2018-06-28 15:25:00,43.55,43.57,43.53,43.56,80659.0,35.0611,35.0772,35.045,35.0692,80659.0
2018-06-28 15:30:00,43.55,43.6,43.54,43.57,205862.0,35.0611,35.1014,35.0531,35.0772,205862.0
2018-06-28 15:35:00,43.57,43.58,43.54,43.55,115416.0,35.0772,35.0853,35.0531,35.0611,115416.0
2018-06-28 15:40:00,43.55,43.56,43.53,43.53,94047.0,35.0611,35.0692,35.045,35.045,94047.0
2018-06-28 15:45:00,43.53,43.56,43.52,43.55,173222.0,35.045,35.0692,35.037,35.0611,173222.0
2018-06-28 15:50:00,43.55,43.56,43.51,43.53,173428.0,35.0611,35.0692,35.0289,35.045,173428.0
2018-06-28 15:55:00,43.52,43.54,43.46,43.49,852890.0,35.037,35.0531,34.9887,35.0128,852890.0
2018-06-29 09:30:00,43.57,43.57,43.31,43.48,288662.0,35.0772,35.0772,34.8679,35.0048,288662.0
2018-06-29 09:35:00,43.48,43.63,43.47,43.61,117294.0,35.0048,35.1255,34.9967,35.1094,117294.0
2018-06-29 09:40:00,43.61,43.75,43.6,43.7,114015.0,35.1094,35.2221,35.1014,35.1819,114015.0
2018-06-29 09:45:00,43.71,43.75,43.67,43.74,133058.0,35.1899,35.2221,35.1577,35.2141,133058.0
2018-06-29 09:50:00,43.73,43.77,43.68,43.68,100214.0,35.206,35.2382,35.1658,35.1658,100214.0
2018-06-29 09:55:00,43.68,43.73,43.63,43.73,128241.0,35.1658,35.206,35.1255,35.206,128241.0
2018-06-29 10:00:00,43.72,43.74,43.68,43.73,94734.0,35.198,35.2141,35.1658,35.206,94734.0
2018-06-29 10:05:00,43.73,43.74,43.71,43.72,62762.0,35.206,35.2141,35.1899,35.198,62762.0
2018-06-29 10:10:00,43.72,43.76,43.68,43.69,109490.0,35.198,35.2302,35.1658,35.1738,109490.0
2018-06-29 10:15:00,43.69,43.71,43.67,43.69,79399.0,35.1738,35.1899,35.1577,35.1738,79399.0
2018-06-29 10:20:00,43.69,43.7,43.63,43.65,75705.0,35.1738,35.1819,35.1255,35.1416,75705.0
2018-06-29 10:25:00,43.65,43.69,43.64,43.69,49961.0,35.1416,35.1738,35.1336,35.1738,49961.0
2018-06-29 10:30:00,43.69,43.72,43.68,43.68,119618.0,35.1738,35.198,35.1658,35.1658,119618.0
2018-06-29 10:35:00,43.67,43.7,43.64,43.68,100767.0,35.1577,35.1819,35.1336,35.1658,100767.0
2018-06-29 10:40:00,43.67,43.74,43.67,43.73,99199.0,35.1577,35.2141,35.1577,35.206,99199.0
2018-06-29 10:45:00,43.73,43.79,43.73,43.78,98808.0,35.206,35.2543,35.206,35.2463,98808.0
2018-06-29 10:50:00,43.78,43.81,43.77,43.8,63439.0,35.2463,35.2704,35.2382,35.2624,63439.0
2018-06-29 10:55:00,43.8,43.82,43.79,43.8,42727.0,35.2624,35.2785,35.2543,35.2624,42727.0
2018-06-29 11:00:00,43.8,43.86,43.8,43.84,91740.0,35.2624,35.3107,35.2624,35.2946,91740.0
2018-06-29 11:05:00,43.84,43.84,43.81,43.83,46534.0,35.2946,35.2946,35.2704,35.2865,46534.0
2018-06-29 11:10:00,43.84,43.84,43.83,43.84,44454.0,35.2946,35.2946,35.2865,35.2946,44454.0
2018-06-29 11:15:00,43.84,43.87,43.83,43.86,61976.0,35.2946,35.3187,35.2865,35.3107,61976.0
2018-06-29 11:20:00,43.86,43.88,43.84,43.87,98840.0,35.3107,35.3268,35.2946,35.3187,98840.0
2018-06-29 11:25:00,43.88,43.92,43.87,43.91,63015.0,35.3268,35.359,35.3187,35.3509,63015.0
2018-06-29 11:30:00,43.91,43.95,43.91,43.93,96050.0,35.3509,35.3831,35.3509,35.367,96050.0
2018-06-29 11:35:00,43.93,43.94,43.91,43.92,49840.0,35.367,35.3751,35.3509,35.359,49840.0
2018-06-29 11:40:00,43.93,43.95,43.92,43.92,57157.0,35.367,35.3831,35.359,35.359,57157.0
2018-06-29 11:45:00,43.92,43.95,43.92,43.94,38563.0,35.359,35.3831,35.359,35.3751,38563.0
2018-06-29 11:50:00,43.94,43.98,43.94,43.96,76142.0,35.3751,35.4073,35.3751,35.3912,76142.0
2018-06-29 11:55:00,43.95,43.96,43.92,43.94,59142.0,35.3831,35.3912,35.359,35.3751,59142.0
2018-06-29 12:00:00,43.94,43.98,43.92,43.98,130902.0,35.3751,35.4073,35.359,35.4073,130902.0
2018-06-29 12:05:00,43.98,44.0,43.97,43.98,91132.0,35.4073,35.4234,35.3992,35.4073,91132.0
2018-06-29 12:10:00,43.98,43.99,43.96,43.98,57127.0,35.4073,35.4153,35.3912,35.4073,57127.0
2018-06-29 12:15:00,43.99,43.99,43.96,43.98,64329.0,35.4153,35.4153,35.3912,35.4073,64329.0
2018-06-29 12:20:00,43.98,43.99,43.97,43.99,47033.0,35.4073,35.4153,35.3992,35.4153,47033.0
2018-06-29 12:25:00,43.99,44.0,43.98,43.99,65144.0,35.4153,35.4234,35.4073,35.4153,65144.0
2018-06-29 12:30:00,44.0,44.0,43.97,43.99,65284.0,35.4234,35.4234,35.3992,35.4153,65284.0
2018-06-29 12:35:00,43.99,44.0,43.98,44.0,56446.0,35.4153,35.4234,35.4073,35.4234,56446.0
2018-06-29 12:40:00,44.0,44.0,43.99,43.99,63618.0,35.4234,35.4234,35.4153,35.4153,63618.0
2018-06-29 12:45:00,44.0,44.05,43.99,44.04,140624.0,35.4234,35.4637,35.4153,35.4556,140624.0
2018-06-29 12:50:00,44.03,44.07,44.03,44.03,60333.0,35.4476,35.4798,35.4476,35.4476,60333.0
2018-06-29 12:55:00,44.03,44.04,43.98,43.99,88270.0,35.4476,35.4556,35.4073,35.4153,88270.0
2018-06-29 13:00:00,44.0,44.02,43.99,44.01,47256.0,35.4234,35.4395,35.4153,35.4315,47256.0
2018-06-29 13:05:00,44.02,44.04,44.01,44.02,54544.0,35.4395,35.4556,35.4315,35.4395,54544.0
2018-06-29 13:10:00,44.01,44.05,44.01,44.04,56747.0,35.4315,35.4637,35.4315,35.4556,56747.0
2018-06-29 13:15:00,44.04,44.08,44.03,44.06,116191.0,35.4556,35.4878,35.4476,35.4717,116191.0
2018-06-29 13:20:00,44.07,44.07,44.04,44.05,32651.0,35.4798,35.4798,35.4556,35.4637,32651.0
2018-06-29 13:25:00,44.04,44.04,44.0,44.02,49855.0,35.4556,35.4556,35.4234,35.4395,49855.0
2018-06-29 13:30:00,44.02,44.03,44.0,44.02,57200.0,35.4395,35.4476,35.4234,35.4395,57200.0
2018-06-29 13:35:00,44.03,44.03,44.02,44.02,18066.0,35.4476,35.4476,35.4395,35.4395,18066.0
2018-06-29 13:40:00,44.03,44.04,44.01,44.04,57598.0,35.4476,35.4556,35.4315,35.4556,57598.0
2018-06-29 13:45:00,44.04,44.06,44.04,44.05,45925.0,35.4556,35.4717,35.4556,35.4637,45925.0
2018-06-29 13:50:00,44.05,44.06,44.04,44.05,19414.0,35.4637,35.4717,35.4556,35.4637,19414.0
2018-06-29 13:55:00,44.06,44.08,44.05,44.08,51268.0,35.4717,35.4878,35.4637,35.4878,51268.0
2018-06-29 14:00:00,44.08,44.08,44.02,44.04,60225.0,35.4878,35.4878,35.4395,35.4556,60225.0
2018-06-29 14:05:00,44.03,44.04,43.99,44.0,58171.0,35.4476,35.4556,35.4153,35.4234,58171.0
2018-06-29 14:10:00,44.01,44.03,43.98,44.02,80321.0,35.4315,35.4476,35.4073,35.4395,80321.0
2018-06-29 14:15:00,44.02,44.04,43.99,44.0,42442.0,35.4395,35.4556,35.4153,35.4234,42442.0
2018-06-29 14:20:00,44.0,44.0,43.96,43.98,44085.0,35.4234,35.4234,35.3912,35.4073,44085.0
2018-06-29 14:25:00,43.99,44.03,43.98,44.02,55274.0,35.4153,35.4476,35.4073,35.4395,55274.0
2018-06-29 14:30:00,44.03,44.03,44.0,44.0,44507.0,35.4476,35.4476,35.4234,35.4234,44507.0
2018-06-29 14:35:00,44.01,44.02,43.99,44.0,51918.0,35.4315,35.4395,35.4153,35.4234,51918.0
2018-06-29 14:40:00,44.0,44.0,43.96,43.99,42218.0,35.4234,35.4234,35.3912,35.4153,42218.0
2018-06-29 14:45:00,43.98,44.0,43.98,44.0,25255.0,35.4073,35.4234,35.4073,35.4234,25255.0
2018-06-29 14:50:00,44.0,44.04,43.99,44.04,163846.0,35.4234,35.4556,35.4153,35.4556,163846.0
2018-06-29 14:55:00,44.03,44.08,44.02,44.07,75382.0,35.4476,35.4878,35.4395,35.4798,75382.0
2018-06-29 15:00:00,44.07,44.1,44.06,44.09,88898.0,35.4798,35.5039,35.4717,35.4959,88898.0
2018-06-29 15:05:00,44.09,44.1,44.09,44.1,72598.0,35.4959,35.5039,35.4959,35.5039,72598.0
2018-06-29 15:10:00,44.1,44.1,44.04,44.05,160473.0,35.5039,35.5039,35.4556,35.4637,160473.0
2018-06-29 15:15:00,44.06,44.07,44.02,44.05,136862.0,35.4717,35.4798,35.4395,35.4637,136862.0
2018-06-29 15:20:00,44.05,44.05,44.0,44.03,157768.0,35.4637,35.4637,35.4234,35.4476,157768.0
2018-06-29 15:25:00,44.02,44.05,44.01,44.03,83362.0,35.4395,35.4637,35.4315,35.4476,83362.0
2018-06-29 15:30:00,44.03,44.05,44.01,44.05,163470.0,35.4476,35.4637,35.4315,35.4637,163470.0
2018-06-29 15:35:00,44.04,44.06,44.02,44.02,162280.0,35.4556,35.4717,35.4395,35.4395,162280.0
2018-06-29 15:40:00,44.03,44.06,44.0,44.04,189247.0,35.4476,35.4717,35.4234,35.4556,189247.0
2018-06-29 15:45:00,44.04,44.06,43.99,44.0,367438.0,35.4556,35.4717,35.4153,35.4234,367438.0
2018-06-29 15:50:00,44.0,44.0,43.92,43.94,386232.0,35.4234,35.4234,35.359,35.3751,386232.0
2018-06-29 15:55:00,43.94,43.94,43.84,43.87,1071277.0,35.3751,35.3751,35.2946,35.3187,1071277.0
2018-07-02 09:30:00,43.76,43.96,43.66,43.91,545908.0,35.2302,35.3912,35.1497,35.3509,545908.0
2018-07-02 09:35:00,43.91,44.1,43.9,44.08,221732.0,35.3509,35.5039,35.3429,35.4878,221732.0
2018-07-02 09:40:00,44.08,44.09,44.0,44.04,101489.0,35.4878,35.4959,35.4234,35.4556,101489.0
2018-07-02 09:45:00,44.04,44.08,43.98,44.07,125708.0,35.4556,35.4878,35.4073,35.4798,125708.0
2018-07-02 09:50:00,44.07,44.07,43.98,44.04,95262.0,35.4798,35.4798,35.4073,35.4556,95262.0
2018-07-02 09:55:00,44.03,44.06,44.0,44.05,75700.0,35.4476,35.4717,35.4234,35.4637,75700.0
2018-07-02 10:00:00,44.05,44.14,44.01,44.14,165300.0,35.4637,35.5361,35.4315,35.5361,165300.0
2018-07-02 10:05:00,44.13,44.16,44.09,44.15,90631.0,35.5281,35.5522,35.4959,35.5442,90631.0
2018-07-02 10:10:00,44.16,44.16,44.06,44.07,127548.0,35.5522,35.5522,35.4717,35.4798,127548.0
2018-07-02 10:15:00,44.06,44.07,44.0,44.02,95282.0,35.4717,35.4798,35.4234,35.4395,95282.0
2018-07-02 10:20:00,44.02,44.03,43.93,43.96,87608.0,35.4395,35.4476,35.367,35.3912,87608.0
2018-07-02 10:25:00,43.97,44.04,43.97,44.03,110212.0,35.3992,35.4556,35.3992,35.4476,110212.0
2018-07-02 10:30:00,44.03,44.04,43.97,44.0,78129.0,35.4476,35.4556,35.3992,35.4234,78129.0
2018-07-02 10:35:00,44.01,44.06,44.0,44.02,83775.0,35.4315,35.4717,35.4234,35.4395,83775.0
2018-07-02 10:40:00,44.02,44.06,44.01,44.05,73718.0,35.4395,35.4717,35.4315,35.4637,73718.0
2018-07-02 10:45:00,44.05,44.1,44.05,44.09,74880.0,35.4637,35.5039,35.4637,35.4959,74880.0
2018-07-02 10:50:00,44.09,44.09,44.03,44.04,72410.0,35.4959,35.4959,35.4476,35.4556,72410.0
2018-07-02 10:55:00,44.04,44.08,44.01,44.04,77082.0,35.4556,35.4878,35.4315,35.4556,77082.0
2018-07-02 11:00:00,44.04,44.1,44.03,44.09,108932.0,35.4556,35.5039,35.4476,35.4959,108932.0
2018-07-02 11:05:00,44.08,44.1,44.06,44.08,78483.0,35.4878,35.5039,35.4717,35.4878,78483.0
2018-07-02 11:10:00,44.07,44.08,44.03,44.05,148327.0,35.4798,35.4878,35.4476,35.4637,148327.0
2018-07-02 11:15:00,44.05,44.07,44.03,44.05,93879.0,35.4637,35.4798,35.4476,35.4637,93879.0
2018-07-02 11:20:00,44.05,44.07,44.0,44.01,70272.0,35.4637,35.4798,35.4234,35.4315,70272.0
2018-07-02 11:25:00,44.01,44.02,44.0,44.0,81740.0,35.4315,35.4395,35.4234,35.4234,81740.0
2018-07-02 11:30:00,44.01,44.01,43.97,43.98,77291.0,35.4315,35.4315,35.3992,35.4073,77291.0
2018-07-02 11:35:00,43.98,44.0,43.97,43.98,69146.0,35.4073,35.4234,35.3992,35.4073,69146.0
2018-07-02 11:40:00,43.98,43.99,43.93,43.94,109455.0,35.4073,35.4153,35.367,35.3751,109455.0
2018-07-02 11:45:00,43.94,43.97,43.93,43.95,71897.0,35.3751,35.3992,35.367,35.3831,71897.0
2018-07-02 11:50:00,43.95,43.96,43.91,43.96,96785.0,35.3831,35.3912,35.3509,35.3912,96785.0
2018-07-02 11:55:00,43.96,43.97,43.89,43.9,76813.0,35.3912,35.3992,35.3348,35.3429,76813.0
2018-07-02 12:00:00,43.9,43.91,43.81,43.83,57812.0,35.3429,35.3509,35.2704,35.2865,57812.0
2018-07-02 12:05:00,43.83,43.83,43.79,43.79,45497.0,35.2865,35.2865,35.2543,35.2543,45497.0
2018-07-02 12:10:00,43.79,43.8,43.75,43.75,71108.0,35.2543,35.2624,35.2221,35.2221,71108.0
2018-07-02 12:15:00,43.75,43.75,43.72,43.74,57002.0,35.2221,35.2221,35.198,35.2141,57002.0
2018-07-02 12:20:00,43.74,43.8,43.74,43.8,46742.0,35.2141,35.2624,35.2141,35.2624,46742.0
2018-07-02 12:25:00,43.8,43.82,43.78,43.8,54776.0,35.2624,35.2785,35.2463,35.2624,54776.0
2018-07-02 12:30:00,43.8,43.83,43.79,43.83,47097.0,35.2624,35.2865,35.2543,35.2865,47097.0
2018-07-02 12:35:00,43.83,43.85,43.82,43.84,55594.0,35.2865,35.3026,35.2785,35.2946,55594.0
2018-07-02 12:40:00,43.83,43.84,43.8,43.83,57986.0,35.2865,35.2946,35.2624,35.2865,57986.0
2018-07-02 12:45:00,43.82,43.82,43.77,43.79,36657.0,35.2785,35.2785,35.2382,35.2543,36657.0
2018-07-02 12:50:00,43.79,43.83,43.79,43.81,56121.0,35.2543,35.2865,35.2543,35.2704,56121.0
2018-07-02 12:55:00,43.81,43.82,43.75,43.76,40959.0,35.2704,35.2785,35.2221,35.2302,40959.0
2018-07-02 13:00:00,43.75,43.76,43.72,43.73,60534.0,35.2221,35.2302,35.198,35.206,60534.0
2018-07-02 13:05:00,43.73,43.73,43.67,43.68,85053.0,35.206,35.206,35.1577,35.1658,85053.0
2018-07-02 13:10:00,43.67,43.68,43.65,43.67,71840.0,35.1577,35.1658,35.1416,35.1577,71840.0
2018-07-02 13:15:00,43.68,43.69,43.61,43.61,78540.0,35.1658,35.1738,35.1094,35.1094,78540.0
2018-07-02 13:20:00,43.62,43.63,43.59,43.59,86837.0,35.1175,35.1255,35.0933,35.0933,86837.0
2018-07-02 13:25:00,43.59,43.66,43.58,43.65,79154.0,35.0933,35.1497,35.0853,35.1416,79154.0
2018-07-02 13:30:00,43.65,43.66,43.59,43.59,57331.0,35.1416,35.1497,35.0933,35.0933,57331.0
2018-07-02 13:35:00,43.6,43.63,43.58,43.63,70043.0,35.1014,35.1255,35.0853,35.1255,70043.0
2018-07-02 13:40:00,43.63,43.68,43.62,43.66,43563.0,35.1255,35.1658,35.1175,35.1497,43563.0
2018-07-02 13:45:00,43.66,43.71,43.65,43.69,24200.0,35.1497,35.1899,35.1416,35.1738,24200.0
2018-07-02 13:50:00,43.69,43.71,43.69,43.7,23189.0,35.1738,35.1899,35.1738,35.1819,23189.0
2018-07-02 13:55:00,43.7,43.71,43.68,43.68,28261.0,35.1819,35.1899,35.1658,35.1658,28261.0
2018-07-02 14:00:00,43.69,43.74,43.68,43.73,55689.0,35.1738,35.2141,35.1658,35.206,55689.0
2018-07-02 14:05:00,43.73,43.77,43.73,43.75,60711.0,35.206,35.2382,35.206,35.2221,60711.0
2018-07-02 14:10:00,43.75,43.78,43.71,43.76,127004.0,35.2221,35.2463,35.1899,35.2302,127004.0
2018-07-02 14:15:00,43.75,43.79,43.74,43.75,47865.0,35.2221,35.2543,35.2141,35.2221,47865.0
2018-07-02 14:20:00,43.74,43.77,43.72,43.77,36679.0,35.2141,35.2382,35.198,35.2382,36679.0
2018-07-02 14:25:00,43.77,43.81,43.76,43.8,44129.0,35.2382,35.2704,35.2302,35.2624,44129.0
2018-07-02 14:30:00,43.8,43.82,43.78,43.8,94314.0,35.2624,35.2785,35.2463,35.2624,94314.0
2018-07-02 14:35:00,43.79,43.79,43.72,43.72,65274.0,35.2543,35.2543,35.198,35.198,65274.0
2018-07-02 14:40:00,43.72,43.76,43.7,43.72,74584.0,35.198,35.2302,35.1819,35.198,74584.0
2018-07-02 14:45:00,43.72,43.73,43.67,43.69,101274.0,35.198,35.206,35.1577,35.1738,101274.0
2018-07-02 14:50:00,43.68,43.71,43.68,43.69,61091.0,35.1658,35.1899,35.1658,35.1738,61091.0
2018-07-02 14:55:00,43.69,43.7,43.67,43.69,58348.0,35.1738,35.1819,35.1577,35.1738,58348.0
2018-07-02 15:00:00,43.7,43.7,43.6,43.62,84651.0,35.1819,35.1819,35.1014,35.1175,84651.0
2018-07-02 15:05:00,43.62,43.66,43.62,43.63,46834.0,35.1175,35.1497,35.1175,35.1255,46834.0
2018-07-02 15:10:00,43.63,43.66,43.63,43.65,77204.0,35.1255,35.1497,35.1255,35.1416,77204.0
2018-07-02 15:15:00,43.64,43.69,43.64,43.69,76042.0,35.1336,35.1738,35.1336,35.1738,76042.0
2018-07-02 15:20:00,43.68,43.69,43.66,43.69,56209.0,35.1658,35.1738,35.1497,35.1738,56209.0
2018-07-02 15:25:00,43.69,43.7,43.66,43.7,106315.0,35.1738,35.1819,35.1497,35.1819,106315.0
2018-07-02 15:30:00,43.71,43.72,43.64,43.64,113849.0,35.1899,35.198,35.1336,35.1336,113849.0
2018-07-02 15:35:00,43.65,43.69,43.62,43.68,152895.0,35.1416,35.1738,35.1175,35.1658,152895.0
2018-07-02 15:40:00,43.68,43.68,43.63,43.64,120114.0,35.1658,35.1658,35.1255,35.1336,120114.0
2018-07-02 15:45:00,43.65,43.69,43.62,43.69,172740.0,35.1416,35.1738,35.1175,35.1738,172740.0
2018-07-02 15:50:00,43.69,43.72,43.67,43.72,188825.0,35.1738,35.198,35.1577,35.198,188825.0
2018-07-02 15:55:00,43.72,43.8,43.7,43.74,597413.0,35.198,35.2624,35.1819,35.2141,597413.0
2018-07-03 09:30:00,44.06,44.14,44.0,44.04,442730.0,35.4717,35.5361,35.4234,35.4556,442730.0
2018-07-03 09:35:00,44.06,44.16,44.06,44.09,170603.0,35.4717,35.5522,35.4717,35.4959,170603.0
2018-07-03 09:40:00,44.09,44.14,44.05,44.08,103044.0,35.4959,35.5361,35.4637,35.4878,103044.0
2018-07-03 09:45:00,44.09,44.24,44.08,44.23,138892.0,35.4959,35.6166,35.4878,35.6086,138892.0
2018-07-03 09:50:00,44.24,44.29,44.21,44.27,202244.0,35.6166,35.6569,35.5925,35.6408,202244.0
2018-07-03 09:55:00,44.27,44.32,44.19,44.2,139879.0,35.6408,35.681,35.5764,35.5844,139879.0
2018-07-03 10:00:00,44.19,44.19,44.06,44.1,115361.0,35.5764,35.5764,35.4717,35.5039,115361.0
2018-07-03 10:05:00,44.1,44.24,44.1,44.22,110846.0,35.5039,35.6166,35.5039,35.6005,110846.0
2018-07-03 10:10:00,44.22,44.23,44.18,44.23,121603.0,35.6005,35.6086,35.5683,35.6086,121603.0
2018-07-03 10:15:00,44.23,44.31,44.21,44.31,201011.0,35.6086,35.673,35.5925,35.673,201011.0
2018-07-03 10:20:00,44.3,44.32,44.25,44.3,136714.0,35.6649,35.681,35.6247,35.6649,136714.0
2018-07-03 10:25:00,44.3,44.33,44.28,44.31,149833.0,35.6649,35.6891,35.6488,35.673,149833.0
2018-07-03 10:30:00,44.3,44.31,44.15,44.16,118416.0,35.6649,35.673,35.5442,35.5522,118416.0
2018-07-03 10:35:00,44.16,44.17,44.09,44.14,88923.0,35.5522,35.5603,35.4959,35.5361,88923.0
2018-07-03 10:40:00,44.14,44.19,44.13,44.18,61734.0,35.5361,35.5764,35.5281,35.5683,61734.0
2018-07-03 10:45:00,44.17,44.2,44.12,44.12,80192.0,35.5603,35.5844,35.52,35.52,80192.0
2018-07-03 10:50:00,44.13,44.17,44.11,44.14,77639.0,35.5281,35.5603,35.512,35.5361,77639.0
2018-07-03 10:55:00,44.13,44.14,44.09,44.12,68245.0,35.5281,35.5361,35.4959,35.52,68245.0
2018-07-03 11:00:00,44.13,44.16,44.11,44.15,66294.0,35.5281,35.5522,35.512,35.5442,66294.0
2018-07-03 11:05:00,44.15,44.18,44.13,44.14,72688.0,35.5442,35.5683,35.5281,35.5361,72688.0
2018-07-03 11:10:00,44.14,44.15,44.13,44.15,35827.0,35.5361,35.5442,35.5281,35.5442,35827.0
2018-07-03 11:15:00,44.14,44.16,44.14,44.15,42315.0,35.5361,35.5522,35.5361,35.5442,42315.0
2018-07-03 11:20:00,44.15,44.17,44.13,44.17,70335.0,35.5442,35.5603,35.5281,35.5603,70335.0
2018-07-03 11:25:00,44.17,44.19,44.13,44.13,77090.0,35.5603,35.5764,35.5281,35.5281,77090.0
2018-07-03 11:30:00,44.14,44.19,44.12,44.19,73333.0,35.5361,35.5764,35.52,35.5764,73333.0
2018-07-03 11:35:00,44.19,44.22,44.17,44.22,83883.0,35.5764,35.6005,35.5603,35.6005,83883.0
2018-07-03 11:40:00,44.22,44.27,44.21,44.27,74112.0,35.6005,35.6408,35.5925,35.6408,74112.0
2018-07-03 11:45:00,44.27,44.27,44.21,44.25,75558.0,35.6408,35.6408,35.5925,35.6247,75558.0
2018-07-03 11:50:00,44.25,44.28,44.22,44.27,79802.0,35.6247,35.6488,35.6005,35.6408,79802.0
2018-07-03 11:55:00,44.28,44.29,44.24,44.27,70460.0,35.6488,35.6569,35.6166,35.6408,70460.0
2018-07-03 12:00:00,44.27,44.32,44.27,44.3,134207.0,35.6408,35.681,35.6408,35.6649,134207.0
2018-07-03 12:05:00,44.3,44.32,44.22,44.23,70579.0,35.6649,35.681,35.6005,35.6086,70579.0
2018-07-03 12:10:00,44.23,44.26,44.21,44.26,59336.0,35.6086,35.6327,35.5925,35.6327,59336.0
2018-07-03 12:15:00,44.25,44.29,44.24,44.28,94410.0,35.6247,35.6569,35.6166,35.6488,94410.0
2018-07-03 12:20:00,44.28,44.29,44.23,44.24,92755.0,35.6488,35.6569,35.6086,35.6166,92755.0
2018-07-03 12:25:00,44.24,44.25,44.21,44.23,82850.0,35.6166,35.6247,35.5925,35.6086,82850.0
2018-07-03 12:30:00,44.22,44.22,44.17,44.21,82597.0,35.6005,35.6005,35.5603,35.5925,82597.0
2018-07-03 12:35:00,44.21,44.21,44.15,44.15,105896.0,35.5925,35.5925,35.5442,35.5442,105896.0
2018-07-03 12:40:00,44.16,44.2,44.15,44.18,99192.0,35.5522,35.5844,35.5442,35.5683,99192.0
2018-07-03 12:45:00,44.18,44.18,44.11,44.12,109270.0,35.5683,35.5683,35.512,35.52,109270.0
2018-07-03 12:50:00,44.11,44.12,44.03,44.03,175651.0,35.512,35.52,35.4476,35.4476,175651.0
2018-07-03 12:55:00,44.04,44.09,44.0,44.09,584093.0,35.4556,35.4959,35.4234,35.4959,584093.0
2018-07-05 09:30:00,44.16,44.35,44.16,44.31,395451.0,35.5522,35.7052,35.5522,35.673,395451.0
2018-07-05 09:35:00,44.31,44.34,44.26,44.3,146806.0,35.673,35.6971,35.6327,35.6649,146806.0
2018-07-05 09:40:00,44.3,44.39,44.3,44.34,131529.0,35.6649,35.7374,35.6649,35.6971,131529.0
2018-07-05 09:45:00,44.34,44.4,44.3,44.4,100310.0,35.6971,35.7454,35.6649,35.7454,100310.0
2018-07-05 09:50:00,44.39,44.42,44.29,44.3,123975.0,35.7374,35.7615,35.6569,35.6649,123975.0
2018-07-05 09:55:00,44.3,44.35,44.25,44.29,107629.0,35.6649,35.7052,35.6247,35.6569,107629.0
2018-07-05 10:00:00,44.29,44.31,44.25,44.27,85664.0,35.6569,35.673,35.6247,35.6408,85664.0
2018-07-05 10:05:00,44.28,44.35,44.24,44.35,113457.0,35.6488,35.7052,35.6166,35.7052,113457.0
2018-07-05 10:10:00,44.34,44.37,44.25,44.25,71208.0,35.6971,35.7213,35.6247,35.6247,71208.0
2018-07-05 10:15:00,44.25,44.29,44.24,44.29,90551.0,35.6247,35.6569,35.6166,35.6569,90551.0
2018-07-05 10:20:00,44.28,44.29,44.23,44.24,70736.0,35.6488,35.6569,35.6086,35.6166,70736.0
2018-07-05 10:25:00,44.23,44.32,44.23,44.27,218492.0,35.6086,35.681,35.6086,35.6408,218492.0
2018-07-05 10:30:00,44.26,44.27,44.22,44.26,143983.0,35.6327,35.6408,35.6005,35.6327,143983.0
2018-07-05 10:35:00,44.26,44.27,44.21,44.23,108071.0,35.6327,35.6408,35.5925,35.6086,108071.0
2018-07-05 10:40:00,44.23,44.25,44.2,44.22,102179.0,35.6086,35.6247,35.5844,35.6005,102179.0
2018-07-05 10:45:00,44.22,44.23,44.18,44.19,121669.0,35.6005,35.6086,35.5683,35.5764,121669.0
2018-07-05 10:50:00,44.18,44.2,44.13,44.15,77103.0,35.5683,35.5844,35.5281,35.5442,77103.0
2018-07-05 10:55:00,44.14,44.23,44.13,44.22,96628.0,35.5361,35.6086,35.5281,35.6005,96628.0
2018-07-05 11:00:00,44.22,44.27,44.21,44.23,55745.0,35.6005,35.6408,35.5925,35.6086,55745.0
2018-07-05 11:05:00,44.22,44.27,44.2,44.26,68786.0,35.6005,35.6408,35.5844,35.6327,68786.0
2018-07-05 11:10:00,44.26,44.27,44.24,44.26,66240.0,35.6327,35.6408,35.6166,35.6327,66240.0
2018-07-05 11:15:00,44.27,44.27,44.22,44.24,86760.0,35.6408,35.6408,35.6005,35.6166,86760.0
2018-07-05 11:20:00,44.24,44.24,44.19,44.22,84841.0,35.6166,35.6166,35.5764,35.6005,84841.0
2018-07-05 11:25:00,44.22,44.24,44.17,44.17,108670.0,35.6005,35.6166,35.5603,35.5603,108670.0
2018-07-05 11:30:00,44.17,44.26,44.17,44.26,79613.0,35.5603,35.6327,35.5603,35.6327,79613.0
2018-07-05 11:35:00,44.26,44.28,44.25,44.26,61375.0,35.6327,35.6488,35.6247,35.6327,61375.0
2018-07-05 11:40:00,44.27,44.3,44.24,44.25,76929.0,35.6408,35.6649,35.6166,35.6247,76929.0
2018-07-05 11:45:00,44.26,44.32,44.25,44.29,100204.0,35.6327,35.681,35.6247,35.6569,100204.0
2018-07-05 11:50:00,44.3,44.36,44.29,44.34,80223.0,35.6649,35.7132,35.6569,35.6971,80223.0
2018-07-05 11:55:00,44.34,44.38,44.31,44.34,79702.0,35.6971,35.7293,35.673,35.6971,79702.0
2018-07-05 12:00:00,44.34,44.42,44.34,44.42,124110.0,35.6971,35.7615,35.6971,35.7615,124110.0
2018-07-05 12:05:00,44.42,44.49,44.41,44.43,146254.0,35.7615,35.8179,35.7535,35.7696,146254.0
2018-07-05 12:10:00,44.43,44.47,44.4,44.46,124367.0,35.7696,35.8018,35.7454,35.7937,124367.0
2018-07-05 12:15:00,44.46,44.48,44.43,44.48,72424.0,35.7937,35.8098,35.7696,35.8098,72424.0
2018-07-05 12:20:00,44.48,44.49,44.46,44.48,85467.0,35.8098,35.8179,35.7937,35.8098,85467.0
2018-07-05 12:25:00,44.48,44.49,44.47,44.48,31498.0,35.8098,35.8179,35.8018,35.8098,31498.0
2018-07-05 12:30:00,44.49,44.49,44.44,44.46,148131.0,35.8179,35.8179,35.7776,35.7937,148131.0
2018-07-05 12:35:00,44.46,44.49,44.46,44.48,32999.0,35.7937,35.8179,35.7937,35.8098,32999.0
2018-07-05 12:40:00,44.48,44.5,44.48,44.48,80560.0,35.8098,35.8259,35.8098,35.8098,80560.0
2018-07-05 12:45:00,44.48,44.5,44.47,44.48,78113.0,35.8098,35.8259,35.8018,35.8098,78113.0
2018-07-05 12:50:00,44.48,44.48,44.44,44.45,70606.0,35.8098,35.8098,35.7776,35.7857,70606.0
2018-07-05 12:55:00,44.44,44.5,44.44,44.49,60095.0,35.7776,35.8259,35.7776,35.8179,60095.0
2018-07-05 13:00:00,44.48,44.5,44.46,44.5,91811.0,35.8098,35.8259,35.7937,35.8259,91811.0
2018-07-05 13:05:00,44.5,44.5,44.47,44.5,65587.0,35.8259,35.8259,35.8018,35.8259,65587.0
2018-07-05 13:10:00,44.5,44.5,44.45,44.46,51563.0,35.8259,35.8259,35.7857,35.7937,51563.0
2018-07-05 13:15:00,44.46,44.5,44.46,44.5,79359.0,35.7937,35.8259,35.7937,35.8259,79359.0
2018-07-05 13:20:00,44.49,44.5,44.48,44.49,87497.0,35.8179,35.8259,35.8098,35.8179,87497.0
2018-07-05 13:25:00,44.5,44.54,44.49,44.49,155391.0,35.8259,35.8581,35.8179,35.8179,155391.0
2018-07-05 13:30:00,44.5,44.5,44.44,44.45,55066.0,35.8259,35.8259,35.7776,35.7857,55066.0
2018-07-05 13:35:00,44.45,44.5,44.44,44.49,77390.0,35.7857,35.8259,35.7776,35.8179,77390.0
2018-07-05 13:40:00,44.49,44.52,44.48,44.5,76818.0,35.8179,35.842,35.8098,35.8259,76818.0
2018-07-05 13:45:00,44.5,44.51,44.46,44.5,83822.0,35.8259,35.834,35.7937,35.8259,83822.0
2018-07-05 13:50:00,44.5,44.54,44.48,44.54,270321.0,35.8259,35.8581,35.8098,35.8581,270321.0
2018-07-05 13:55:00,44.54,44.55,44.52,44.55,79428.0,35.8581,35.8662,35.842,35.8662,79428.0
2018-07-05 14:00:00,44.55,44.58,44.47,44.48,149316.0,35.8662,35.8903,35.8018,35.8098,149316.0
2018-07-05 14:05:00,44.49,44.51,44.44,44.46,69026.0,35.8179,35.834,35.7776,35.7937,69026.0
2018-07-05 14:10:00,44.45,44.47,44.4,44.41,75865.0,35.7857,35.8018,35.7454,35.7535,75865.0
2018-07-05 14:15:00,44.4,44.45,44.39,44.44,86950.0,35.7454,35.7857,35.7374,35.7776,86950.0
2018-07-05 14:20:00,44.43,44.44,44.41,44.42,42362.0,35.7696,35.7776,35.7535,35.7615,42362.0
2018-07-05 14:25:00,44.42,44.51,44.42,44.48,149111.0,35.7615,35.834,35.7615,35.8098,149111.0
2018-07-05 14:30:00,44.48,44.5,44.46,44.5,41658.0,35.8098,35.8259,35.7937,35.8259,41658.0
2018-07-05 14:35:00,44.5,44.51,44.47,44.48,64700.0,35.8259,35.834,35.8018,35.8098,64700.0
2018-07-05 14:40:00,44.49,44.49,44.45,44.48,62461.0,35.8179,35.8179,35.7857,35.8098,62461.0
2018-07-05 14:45:00,44.48,44.52,44.47,44.48,58561.0,35.8098,35.842,35.8018,35.8098,58561.0
2018-07-05 14:50:00,44.49,44.52,44.46,44.49,69513.0,35.8179,35.842,35.7937,35.8179,69513.0
2018-07-05 14:55:00,44.48,44.51,44.48,44.49,64115.0,35.8098,35.834,35.8098,35.8179,64115.0
2018-07-05 15:00:00,44.48,44.55,44.47,44.55,120255.0,35.8098,35.8662,35.8018,35.8662,120255.0
2018-07-05 15:05:00,44.54,44.55,44.48,44.5,102281.0,35.8581,35.8662,35.8098,35.8259,102281.0
2018-07-05 15:10:00,44.5,44.53,44.48,44.52,82433.0,35.8259,35.8501,35.8098,35.842,82433.0
2018-07-05 15:15:00,44.53,44.56,44.51,44.54,94727.0,35.8501,35.8742,35.834,35.8581,94727.0
2018-07-05 15:20:00,44.54,44.56,44.49,44.55,155829.0,35.8581,35.8742,35.8179,35.8662,155829.0
2018-07-05 15:25:00,44.55,44.57,44.54,44.55,164794.0,35.8662,35.8823,35.8581,35.8662,164794.0
2018-07-05 15:30:00,44.56,44.6,44.55,44.57,159698.0,35.8742,35.9064,35.8662,35.8823,159698.0
2018-07-05 15:35:00,44.57,44.59,44.55,44.59,114183.0,35.8823,35.8984,35.8662,35.8984,114183.0
2018-07-05 15:40:00,44.59,44.6,44.58,44.59,115593.0,35.8984,35.9064,35.8903,35.8984,115593.0
2018-07-05 15:45:00,44.59,44.6,44.57,44.6,144494.0,35.8984,35.9064,35.8823,35.9064,144494.0
2018-07-05 15:50:00,44.59,44.67,44.58,44.66,301986.0,35.8984,35.9628,35.8903,35.9548,301986.0
2018-07-05 15:55:00,44.66,44.66,44.61,44.66,577230.0,35.9548,35.9548,35.9145,35.9548,577230.0
2018-07-06 09:30:00,44.67,44.87,44.66,44.82,378914.0,35.9628,36.1238,35.9548,36.0836,378914.0
2018-07-06 09:35:00,44.8,44.84,44.74,44.75,142136.0,36.0675,36.0997,36.0192,36.0272,142136.0
2018-07-06 09:40:00,44.74,44.75,44.65,44.7,164797.0,36.0192,36.0272,35.9467,35.987,164797.0
2018-07-06 09:45:00,44.7,44.84,44.69,44.76,219526.0,35.987,36.0997,35.9789,36.0353,219526.0
2018-07-06 09:50:00,44.77,44.81,44.74,44.75,167204.0,36.0433,36.0755,36.0192,36.0272,167204.0
2018-07-06 09:55:00,44.75,44.81,44.74,44.8,118594.0,36.0272,36.0755,36.0192,36.0675,118594.0
2018-07-06 10:00:00,44.79,44.8,44.73,44.75,114253.0,36.0594,36.0675,36.0111,36.0272,114253.0
2018-07-06 10:05:00,44.74,44.81,44.71,44.8,111462.0,36.0192,36.0755,35.995,36.0675,111462.0
2018-07-06 10:10:00,44.8,44.84,44.78,44.78,108949.0,36.0675,36.0997,36.0514,36.0514,108949.0
2018-07-06 10:15:00,44.78,44.79,44.74,44.75,87745.0,36.0514,36.0594,36.0192,36.0272,87745.0
2018-07-06 10:20:00,44.75,44.76,44.73,44.74,66009.0,36.0272,36.0353,36.0111,36.0192,66009.0
2018-07-06 10:25:00,44.74,44.78,44.73,44.78,102005.0,36.0192,36.0514,36.0111,36.0514,102005.0
2018-07-06 10:30:00,44.78,44.8,44.76,44.79,82438.0,36.0514,36.0675,36.0353,36.0594,82438.0
2018-07-06 10:35:00,44.79,44.82,44.77,44.78,69594.0,36.0594,36.0836,36.0433,36.0514,69594.0
2018-07-06 10:40:00,44.78,44.87,44.77,44.86,156988.0,36.0514,36.1238,36.0433,36.1158,156988.0
2018-07-06 10:45:00,44.87,44.87,44.84,44.84,112220.0,36.1238,36.1238,36.0997,36.0997,112220.0
2018-07-06 10:50:00,44.84,44.89,44.84,44.89,102313.0,36.0997,36.1399,36.0997,36.1399,102313.0
2018-07-06 10:55:00,44.89,44.92,44.84,44.85,199934.0,36.1399,36.1641,36.0997,36.1077,199934.0
2018-07-06 11:00:00,44.85,44.86,44.82,44.86,105661.0,36.1077,36.1158,36.0836,36.1158,105661.0
2018-07-06 11:05:00,44.86,44.93,44.85,44.93,80182.0,36.1158,36.1721,36.1077,36.1721,80182.0
2018-07-06 11:10:00,44.93,44.94,44.9,44.91,72393.0,36.1721,36.1802,36.148,36.156,72393.0
2018-07-06 11:15:00,44.92,44.93,44.87,44.91,90536.0,36.1641,36.1721,36.1238,36.156,90536.0
2018-07-06 11:20:00,44.91,44.94,44.87,44.91,116218.0,36.156,36.1802,36.1238,36.156,116218.0
2018-07-06 11:25:00,44.9,44.92,44.86,44.87,83722.0,36.148,36.1641,36.1158,36.1238,83722.0
2018-07-06 11:30:00,44.86,44.88,44.83,44.85,88996.0,36.1158,36.1319,36.0916,36.1077,88996.0
2018-07-06 11:35:00,44.84,44.89,44.83,44.88,56813.0,36.0997,36.1399,36.0916,36.1319,56813.0
2018-07-06 11:40:00,44.88,44.89,44.85,44.89,49287.0,36.1319,36.1399,36.1077,36.1399,49287.0
2018-07-06 11:45:00,44.89,44.93,44.88,44.92,105093.0,36.1399,36.1721,36.1319,36.1641,105093.0
2018-07-06 11:50:00,44.92,44.93,44.89,44.91,50281.0,36.1641,36.1721,36.1399,36.156,50281.0
2018-07-06 11:55:00,44.91,44.93,44.87,44.89,46188.0,36.156,36.1721,36.1238,36.1399,46188.0
2018-07-06 12:00:00,44.89,44.9,44.86,44.87,75019.0,36.1399,36.148,36.1158,36.1238,75019.0
2018-07-06 12:05:00,44.88,44.91,44.86,44.9,58677.0,36.1319,36.156,36.1158,36.148,58677.0
2018-07-06 12:10:00,44.9,44.9,44.87,44.89,40027.0,36.148,36.148,36.1238,36.1399,40027.0
2018-07-06 12:15:00,44.89,44.89,44.85,44.89,33516.0,36.1399,36.1399,36.1077,36.1399,33516.0
2018-07-06 12:20:00,44.89,44.89,44.85,44.88,46780.0,36.1399,36.1399,36.1077,36.1319,46780.0
2018-07-06 12:25:00,44.88,44.88,44.84,44.88,50884.0,36.1319,36.1319,36.0997,36.1319,50884.0
2018-07-06 12:30:00,44.87,44.88,44.79,44.79,60982.0,36.1238,36.1319,36.0594,36.0594,60982.0
2018-07-06 12:35:00,44.8,44.82,44.77,44.8,58693.0,36.0675,36.0836,36.0433,36.0675,58693.0
2018-07-06 12:40:00,44.8,44.8,44.76,44.78,42522.0,36.0675,36.0675,36.0353,36.0514,42522.0
2018-07-06 12:45:00,44.79,44.79,44.75,44.76,65215.0,36.0594,36.0594,36.0272,36.0353,65215.0
2018-07-06 12:50:00,44.77,44.78,44.75,44.76,30546.0,36.0433,36.0514,36.0272,36.0353,30546.0
2018-07-06 12:55:00,44.75,44.78,44.75,44.78,23600.0,36.0272,36.0514,36.0272,36.0514,23600.0
2018-07-06 13:00:00,44.78,44.79,44.77,44.78,18138.0,36.0514,36.0594,36.0433,36.0514,18138.0
2018-07-06 13:05:00,44.79,44.8,44.77,44.79,40713.0,36.0594,36.0675,36.0433,36.0594,40713.0
2018-07-06 13:10:00,44.78,44.82,44.78,44.79,51592.0,36.0514,36.0836,36.0514,36.0594,51592.0
2018-07-06 13:15:00,44.79,44.83,44.79,44.81,25232.0,36.0594,36.0916,36.0594,36.0755,25232.0
2018-07-06 13:20:00,44.81,44.83,44.8,44.8,28754.0,36.0755,36.0916,36.0675,36.0675,28754.0
2018-07-06 13:25:00,44.8,44.82,44.8,44.8,27995.0,36.0675,36.0836,36.0675,36.0675,27995.0
2018-07-06 13:30:00,44.8,44.84,44.8,44.84,22314.0,36.0675,36.0997,36.0675,36.0997,22314.0
2018-07-06 13:35:00,44.84,44.85,44.82,44.82,41953.0,36.0997,36.1077,36.0836,36.0836,41953.0
2018-07-06 13:40:00,44.82,44.84,44.77,44.78,51465.0,36.0836,36.0997,36.0433,36.0514,51465.0
2018-07-06 13:45:00,44.79,44.8,44.76,44.76,30377.0,36.0594,36.0675,36.0353,36.0353,30377.0
2018-07-06 13:50:00,44.76,44.8,44.76,44.79,37379.0,36.0353,36.0675,36.0353,36.0594,37379.0
2018-07-06 13:55:00,44.78,44.8,44.78,44.78,29119.0,36.0514,36.0675,36.0514,36.0514,29119.0
2018-07-06 14:00:00,44.79,44.79,44.76,44.79,54246.0,36.0594,36.0594,36.0353,36.0594,54246.0
2018-07-06 14:05:00,44.79,44.79,44.77,44.78,27135.0,36.0594,36.0594,36.0433,36.0514,27135.0
2018-07-06 14:10:00,44.78,44.79,44.76,44.77,38802.0,36.0514,36.0594,36.0353,36.0433,38802.0
2018-07-06 14:15:00,44.78,44.78,44.76,44.76,31053.0,36.0514,36.0514,36.0353,36.0353,31053.0
2018-07-06 14:20:00,44.77,44.78,44.76,44.78,39793.0,36.0433,36.0514,36.0353,36.0514,39793.0
2018-07-06 14:25:00,44.78,44.79,44.74,44.77,37059.0,36.0514,36.0594,36.0192,36.0433,37059.0
2018-07-06 14:30:00,44.77,44.77,44.75,44.76,34706.0,36.0433,36.0433,36.0272,36.0353,34706.0
2018-07-06 14:35:00,44.76,44.77,44.74,44.75,55543.0,36.0353,36.0433,36.0192,36.0272,55543.0
2018-07-06 14:40:00,44.75,44.76,44.74,44.74,46956.0,36.0272,36.0353,36.0192,36.0192,46956.0
2018-07-06 14:45:00,44.74,44.76,44.71,44.73,57596.0,36.0192,36.0353,35.995,36.0111,57596.0
2018-07-06 14:50:00,44.73,44.73,44.72,44.73,25879.0,36.0111,36.0111,36.0031,36.0111,25879.0
2018-07-06 14:55:00,44.73,44.75,44.72,44.73,49317.0,36.0111,36.0272,36.0031,36.0111,49317.0
2018-07-06 15:00:00,44.72,44.75,44.72,44.74,48822.0,36.0031,36.0272,36.0031,36.0192,48822.0
2018-07-06 15:05:00,44.75,44.76,44.74,44.75,36931.0,36.0272,36.0353,36.0192,36.0272,36931.0
2018-07-06 15:10:00,44.75,44.77,44.73,44.76,64402.0,36.0272,36.0433,36.0111,36.0353,64402.0
2018-07-06 15:15:00,44.75,44.76,44.72,44.73,53254.0,36.0272,36.0353,36.0031,36.0111,53254.0
2018-07-06 15:20:00,44.73,44.77,44.73,44.77,86345.0,36.0111,36.0433,36.0111,36.0433,86345.0
2018-07-06 15:25:00,44.77,44.79,44.76,44.77,68470.0,36.0433,36.0594,36.0353,36.0433,68470.0
2018-07-06 15:30:00,44.77,44.77,44.73,44.74,66847.0,36.0433,36.0433,36.0111,36.0192,66847.0
2018-07-06 15:35:00,44.75,44.75,44.7,44.71,81178.0,36.0272,36.0272,35.987,35.995,81178.0
2018-07-06 15:40:00,44.71,44.71,44.61,44.62,160985.0,35.995,35.995,35.9145,35.9225,160985.0
2018-07-06 15:45:00,44.62,44.65,44.58,44.59,223502.0,35.9225,35.9467,35.8903,35.8984,223502.0
2018-07-06 15:50:00,44.59,44.63,44.57,44.62,144902.0,35.8984,35.9306,35.8823,35.9225,144902.0
2018-07-06 15:55:00,44.62,44.67,44.6,44.63,591338.0,35.9225,35.9628,35.9064,35.9306,591338.0
2018-07-09 09:30:00,44.54,44.65,44.46,44.65,354983.0,35.8581,35.9467,35.7937,35.9467,354983.0
2018-07-09 09:35:00,44.64,44.69,44.57,44.69,118248.0,35.9386,35.9789,35.8823,35.9789,118248.0
2018-07-09 09:40:00,44.7,44.73,44.67,44.71,99460.0,35.987,36.0111,35.9628,35.995,99460.0
2018-07-09 09:45:00,44.71,44.72,44.63,44.63,79024.0,35.995,36.0031,35.9306,35.9306,79024.0
2018-07-09 09:50:00,44.64,44.72,44.63,44.71,115297.0,35.9386,36.0031,35.9306,35.995,115297.0
2018-07-09 09:55:00,44.71,44.73,44.65,44.66,111024.0,35.995,36.0111,35.9467,35.9548,111024.0
2018-07-09 10:00:00,44.65,44.72,44.64,44.67,93476.0,35.9467,36.0031,35.9386,35.9628,93476.0
2018-07-09 10:05:00,44.67,44.69,44.59,44.59,135559.0,35.9628,35.9789,35.8984,35.8984,135559.0
2018-07-09 10:10:00,44.6,44.61,44.54,44.6,86745.0,35.9064,35.9145,35.8581,35.9064,86745.0
2018-07-09 10:15:00,44.59,44.64,44.57,44.64,115493.0,35.8984,35.9386,35.8823,35.9386,115493.0
2018-07-09 10:20:00,44.64,44.64,44.54,44.55,76170.0,35.9386,35.9386,35.8581,35.8662,76170.0
2018-07-09 10:25:00,44.55,44.56,44.52,44.54,73205.0,35.8662,35.8742,35.842,35.8581,73205.0
2018-07-09 10:30:00,44.54,44.59,44.54,44.54,80298.0,35.8581,35.8984,35.8581,35.8581,80298.0
2018-07-09 10:35:00,44.54,44.55,44.49,44.52,80964.0,35.8581,35.8662,35.8179,35.842,80964.0
2018-07-09 10:40:00,44.52,44.58,44.51,44.57,71336.0,35.842,35.8903,35.834,35.8823,71336.0
2018-07-09 10:45:00,44.57,44.6,44.57,44.58,62536.0,35.8823,35.9064,35.8823,35.8903,62536.0
2018-07-09 10:50:00,44.59,44.59,44.51,44.53,66728.0,35.8984,35.8984,35.834,35.8501,66728.0
2018-07-09 10:55:00,44.53,44.61,44.53,44.61,62186.0,35.8501,35.9145,35.8501,35.9145,62186.0
2018-07-09 11:00:00,44.6,44.63,44.55,44.56,53399.0,35.9064,35.9306,35.8662,35.8742,53399.0
2018-07-09 11:05:00,44.57,44.59,44.56,44.57,33539.0,35.8823,35.8984,35.8742,35.8823,33539.0
2018-07-09 11:10:00,44.57,44.61,44.56,44.61,51497.0,35.8823,35.9145,35.8742,35.9145,51497.0
2018-07-09 11:15:00,44.6,44.62,44.57,44.57,55324.0,35.9064,35.9225,35.8823,35.8823,55324.0
2018-07-09 11:20:00,44.58,44.6,44.56,44.58,73273.0,35.8903,35.9064,35.8742,35.8903,73273.0
2018-07-09 11:25:00,44.58,44.58,44.53,44.55,55216.0,35.8903,35.8903,35.8501,35.8662,55216.0
2018-07-09 11:30:00,44.55,44.58,44.55,44.57,45016.0,35.8662,35.8903,35.8662,35.8823,45016.0
2018-07-09 11:35:00,44.58,44.62,44.57,44.61,61577.0,35.8903,35.9225,35.8823,35.9145,61577.0
2018-07-09 11:40:00,44.61,44.64,44.6,44.63,43397.0,35.9145,35.9386,35.9064,35.9306,43397.0
2018-07-09 11:45:00,44.63,44.69,44.62,44.69,74621.0,35.9306,35.9789,35.9225,35.9789,74621.0
2018-07-09 11:50:00,44.69,44.7,44.63,44.64,38658.0,35.9789,35.987,35.9306,35.9386,38658.0
2018-07-09 11:55:00,44.64,44.68,44.63,44.65,38668.0,35.9386,35.9709,35.9306,35.9467,38668.0
2018-07-09 12:00:00,44.66,44.71,44.64,44.7,52756.0,35.9548,35.995,35.9386,35.987,52756.0
2018-07-09 12:05:00,44.69,44.72,44.69,44.7,39223.0,35.9789,36.0031,35.9789,35.987,39223.0
2018-07-09 12:10:00,44.7,44.73,44.68,44.69,36204.0,35.987,36.0111,35.9709,35.9789,36204.0
2018-07-09 12:15:00,44.68,44.7,44.66,44.67,50922.0,35.9709,35.987,35.9548,35.9628,50922.0
2018-07-09 12:20:00,44.67,44.68,44.63,44.65,38744.0,35.9628,35.9709,35.9306,35.9467,38744.0
2018-07-09 12:25:00,44.65,44.69,44.65,44.65,39470.0,35.9467,35.9789,35.9467,35.9467,39470.0
2018-07-09 12:30:00,44.66,44.66,44.61,44.66,47862.0,35.9548,35.9548,35.9145,35.9548,47862.0
2018-07-09 12:35:00,44.66,44.67,44.65,44.66,47034.0,35.9548,35.9628,35.9467,35.9548,47034.0
2018-07-09 12:40:00,44.66,44.66,44.62,44.63,57498.0,35.9548,35.9548,35.9225,35.9306,57498.0
2018-07-09 12:45:00,44.63,44.63,44.58,44.58,31143.0,35.9306,35.9306,35.8903,35.8903,31143.0
2018-07-09 12:50:00,44.58,44.61,44.58,44.61,45847.0,35.8903,35.9145,35.8903,35.9145,45847.0
2018-07-09 12:55:00,44.61,44.61,44.57,44.58,35273.0,35.9145,35.9145,35.8823,35.8903,35273.0
2018-07-09 13:00:00,44.58,44.59,44.57,44.58,45960.0,35.8903,35.8984,35.8823,35.8903,45960.0
2018-07-09 13:05:00,44.58,44.58,44.52,44.53,34615.0,35.8903,35.8903,35.842,35.8501,34615.0
2018-07-09 13:10:00,44.54,44.55,44.51,44.52,38732.0,35.8581,35.8662,35.834,35.842,38732.0
2018-07-09 13:15:00,44.52,44.53,44.5,44.5,47182.0,35.842,35.8501,35.8259,35.8259,47182.0
2018-07-09 13:20:00,44.51,44.51,44.48,44.48,62503.0,35.834,35.834,35.8098,35.8098,62503.0
2018-07-09 13:25:00,44.49,44.5,44.44,44.44,47573.0,35.8179,35.8259,35.7776,35.7776,47573.0
2018-07-09 13:30:00,44.45,44.46,44.42,44.43,43593.0,35.7857,35.7937,35.7615,35.7696,43593.0
2018-07-09 13:35:00,44.44,44.45,44.41,44.45,46837.0,35.7776,35.7857,35.7535,35.7857,46837.0
2018-07-09 13:40:00,44.45,44.47,44.44,44.45,37864.0,35.7857,35.8018,35.7776,35.7857,37864.0
2018-07-09 13:45:00,44.45,44.48,44.45,44.46,44126.0,35.7857,35.8098,35.7857,35.7937,44126.0
2018-07-09 13:50:00,44.46,44.5,44.46,44.49,38326.0,35.7937,35.8259,35.7937,35.8179,38326.0
2018-07-09 13:55:00,44.5,44.5,44.44,44.44,45803.0,35.8259,35.8259,35.7776,35.7776,45803.0
2018-07-09 14:00:00,44.45,44.48,44.45,44.46,50422.0,35.7857,35.8098,35.7857,35.7937,50422.0
2018-07-09 14:05:00,44.46,44.47,44.44,44.45,46394.0,35.7937,35.8018,35.7776,35.7857,46394.0
2018-07-09 14:10:00,44.44,44.45,44.42,44.43,69952.0,35.7776,35.7857,35.7615,35.7696,69952.0
2018-07-09 14:15:00,44.42,44.44,44.39,44.41,52026.0,35.7615,35.7776,35.7374,35.7535,52026.0
2018-07-09 14:20:00,44.41,44.42,44.37,44.38,36645.0,35.7535,35.7615,35.7213,35.7293,36645.0
2018-07-09 14:25:00,44.38,44.4,44.35,44.36,77525.0,35.7293,35.7454,35.7052,35.7132,77525.0
2018-07-09 14:30:00,44.36,44.39,44.34,44.34,73595.0,35.7132,35.7374,35.6971,35.6971,73595.0
2018-07-09 14:35:00,44.34,44.37,44.34,44.37,62293.0,35.6971,35.7213,35.6971,35.7213,62293.0
2018-07-09 14:40:00,44.36,44.43,44.36,44.42,49334.0,35.7132,35.7696,35.7132,35.7615,49334.0
2018-07-09 14:45:00,44.42,44.43,44.4,44.42,64805.0,35.7615,35.7696,35.7454,35.7615,64805.0
2018-07-09 14:50:00,44.41,44.43,44.41,44.43,20330.0,35.7535,35.7696,35.7535,35.7696,20330.0
2018-07-09 14:55:00,44.43,44.46,44.41,44.45,78443.0,35.7696,35.7937,35.7535,35.7857,78443.0
2018-07-09 15:00:00,44.45,44.47,44.44,44.45,74026.0,35.7857,35.8018,35.7776,35.7857,74026.0
2018-07-09 15:05:00,44.45,44.47,44.44,44.47,68712.0,35.7857,35.8018,35.7776,35.8018,68712.0
2018-07-09 15:10:00,44.46,44.47,44.46,44.47,23778.0,35.7937,35.8018,35.7937,35.8018,23778.0
2018-07-09 15:15:00,44.46,44.47,44.44,44.46,85457.0,35.7937,35.8018,35.7776,35.7937,85457.0
2018-07-09 15:20:00,44.46,44.47,44.45,44.46,41783.0,35.7937,35.8018,35.7857,35.7937,41783.0
2018-07-09 15:25:00,44.46,44.47,44.45,44.46,49422.0,35.7937,35.8018,35.7857,35.7937,49422.0
2018-07-09 15:30:00,44.46,44.46,44.39,44.41,120541.0,35.7937,35.7937,35.7374,35.7535,120541.0
2018-07-09 15:35:00,44.41,44.43,44.4,44.42,134504.0,35.7535,35.7696,35.7454,35.7615,134504.0
2018-07-09 15:40:00,44.42,44.43,44.39,44.42,88674.0,35.7615,35.7696,35.7374,35.7615,88674.0
2018-07-09 15:45:00,44.42,44.43,44.37,44.39,210807.0,35.7615,35.7696,35.7213,35.7374,210807.0
2018-07-09 15:50:00,44.39,44.42,44.37,44.41,140963.0,35.7374,35.7615,35.7213,35.7535,140963.0
2018-07-09 15:55:00,44.41,44.42,44.34,44.41,667448.0,35.7535,35.7615,35.6971,35.7535,667448.0
2018-07-10 09:30:00,44.51,44.74,44.5,44.69,437761.0,35.834,36.0192,35.8259,35.9789,437761.0
2018-07-10 09:35:00,44.69,44.73,44.54,44.57,168296.0,35.9789,36.0111,35.8581,35.8823,168296.0
2018-07-10 09:40:00,44.57,44.73,44.56,44.72,134661.0,35.8823,36.0111,35.8742,36.0031,134661.0
2018-07-10 09:45:00,44.73,44.75,44.67,44.73,126414.0,36.0111,36.0272,35.9628,36.0111,126414.0
2018-07-10 09:50:00,44.73,44.87,44.73,44.83,185428.0,36.0111,36.1238,36.0111,36.0916,185428.0
2018-07-10 09:55:00,44.82,44.88,44.8,44.81,103531.0,36.0836,36.1319,36.0675,36.0755,103531.0
2018-07-10 10:00:00,44.81,44.82,44.75,44.82,90773.0,36.0755,36.0836,36.0272,36.0836,90773.0
2018-07-10 10:05:00,44.81,44.94,44.81,44.91,181530.0,36.0755,36.1802,36.0755,36.156,181530.0
2018-07-10 10:10:00,44.91,44.91,44.82,44.88,127421.0,36.156,36.156,36.0836,36.1319,127421.0
2018-07-10 10:15:00,44.88,44.94,44.87,44.92,74118.0,36.1319,36.1802,36.1238,36.1641,74118.0
2018-07-10 10:20:00,44.92,44.97,44.91,44.95,187972.0,36.1641,36.2043,36.156,36.1882,187972.0
2018-07-10 10:25:00,44.94,44.95,44.88,44.89,73285.0,36.1802,36.1882,36.1319,36.1399,73285.0
2018-07-10 10:30:00,44.89,44.95,44.87,44.95,75349.0,36.1399,36.1882,36.1238,36.1882,75349.0
2018-07-10 10:35:00,44.95,44.97,44.91,44.94,73274.0,36.1882,36.2043,36.156,36.1802,73274.0
2018-07-10 10:40:00,44.94,44.95,44.9,44.92,44764.0,36.1802,36.1882,36.148,36.1641,44764.0
2018-07-10 10:45:00,44.92,44.94,44.87,44.88,145844.0,36.1641,36.1802,36.1238,36.1319,145844.0
2018-07-10 10:50:00,44.88,44.9,44.85,44.88,123585.0,36.1319,36.148,36.1077,36.1319,123585.0
2018-07-10 10:55:00,44.88,44.91,44.87,44.91,79627.0,36.1319,36.156,36.1238,36.156,79627.0
2018-07-10 11:00:00,44.91,44.92,44.83,44.84,84721.0,36.156,36.1641,36.0916,36.0997,84721.0
2018-07-10 11:05:00,44.84,44.85,44.8,44.81,47944.0,36.0997,36.1077,36.0675,36.0755,47944.0
2018-07-10 11:10:00,44.81,44.83,44.76,44.78,74817.0,36.0755,36.0916,36.0353,36.0514,74817.0
2018-07-10 11:15:00,44.78,44.8,44.76,44.79,49077.0,36.0514,36.0675,36.0353,36.0594,49077.0
2018-07-10 11:20:00,44.79,44.8,44.77,44.78,48006.0,36.0594,36.0675,36.0433,36.0514,48006.0
2018-07-10 11:25:00,44.78,44.85,44.77,44.84,113399.0,36.0514,36.1077,36.0433,36.0997,113399.0
2018-07-10 11:30:00,44.84,44.84,44.79,44.83,84943.0,36.0997,36.0997,36.0594,36.0916,84943.0
2018-07-10 11:35:00,44.83,44.85,44.78,44.78,61611.0,36.0916,36.1077,36.0514,36.0514,61611.0
2018-07-10 11:40:00,44.79,44.8,44.76,44.79,90077.0,36.0594,36.0675,36.0353,36.0594,90077.0
2018-07-10 11:45:00,44.78,44.8,44.75,44.75,46023.0,36.0514,36.0675,36.0272,36.0272,46023.0
2018-07-10 11:50:00,44.75,44.79,44.74,44.78,59795.0,36.0272,36.0594,36.0192,36.0514,59795.0
2018-07-10 11:55:00,44.78,44.83,44.78,44.83,76150.0,36.0514,36.0916,36.0514,36.0916,76150.0
2018-07-10 12:00:00,44.83,44.89,44.82,44.88,41043.0,36.0916,36.1399,36.0836,36.1319,41043.0
2018-07-10 12:05:00,44.88,44.9,44.85,44.86,60700.0,36.1319,36.148,36.1077,36.1158,60700.0
2018-07-10 12:10:00,44.86,44.87,44.85,44.86,26242.0,36.1158,36.1238,36.1077,36.1158,26242.0
2018-07-10 12:15:00,44.86,44.86,44.83,44.85,51501.0,36.1158,36.1158,36.0916,36.1077,51501.0
2018-07-10 12:20:00,44.86,44.87,44.84,44.84,41331.0,36.1158,36.1238,36.0997,36.0997,41331.0
2018-07-10 12:25:00,44.84,44.85,44.82,44.84,38403.0,36.0997,36.1077,36.0836,36.0997,38403.0
2018-07-10 12:30:00,44.84,44.87,44.84,44.85,38373.0,36.0997,36.1238,36.0997,36.1077,38373.0
2018-07-10 12:35:00,44.84,44.86,44.83,44.84,42947.0,36.0997,36.1158,36.0916,36.0997,42947.0
2018-07-10 12:40:00,44.84,44.85,44.82,44.83,68354.0,36.0997,36.1077,36.0836,36.0916,68354.0
2018-07-10 12:45:00,44.83,44.85,44.82,44.84,52295.0,36.0916,36.1077,36.0836,36.0997,52295.0
2018-07-10 12:50:00,44.84,44.86,44.83,44.84,45015.0,36.0997,36.1158,36.0916,36.0997,45015.0
2018-07-10 12:55:00,44.84,44.86,44.83,44.84,106459.0,36.0997,36.1158,36.0916,36.0997,106459.0
2018-07-10 13:00:00,44.84,44.9,44.83,44.87,156934.0,36.0997,36.148,36.0916,36.1238,156934.0
2018-07-10 13:05:00,44.88,44.88,44.82,44.82,44120.0,36.1319,36.1319,36.0836,36.0836,44120.0
2018-07-10 13:10:00,44.83,44.85,44.81,44.85,50161.0,36.0916,36.1077,36.0755,36.1077,50161.0
2018-07-10 13:15:00,44.84,44.87,44.83,44.87,71056.0,36.0997,36.1238,36.0916,36.1238,71056.0
2018-07-10 13:20:00,44.87,44.89,44.85,44.85,69629.0,36.1238,36.1399,36.1077,36.1077,69629.0
2018-07-10 13:25:00,44.85,44.87,44.84,44.87,55735.0,36.1077,36.1238,36.0997,36.1238,55735.0
2018-07-10 13:30:00,44.87,44.88,44.85,44.87,47401.0,36.1238,36.1319,36.1077,36.1238,47401.0
2018-07-10 13:35:00,44.86,44.9,44.86,44.9,57545.0,36.1158,36.148,36.1158,36.148,57545.0
2018-07-10 13:40:00,44.9,44.92,44.89,44.9,64927.0,36.148,36.1641,36.1399,36.148,64927.0
2018-07-10 13:45:00,44.91,44.92,44.9,44.91,50140.0,36.156,36.1641,36.148,36.156,50140.0
2018-07-10 13:50:00,44.91,44.92,44.88,44.89,44932.0,36.156,36.1641,36.1319,36.1399,44932.0
2018-07-10 13:55:00,44.89,44.91,44.87,44.88,62453.0,36.1399,36.156,36.1238,36.1319,62453.0
2018-07-10 14:00:00,44.88,44.91,44.87,44.91,80554.0,36.1319,36.156,36.1238,36.156,80554.0
2018-07-10 14:05:00,44.91,44.93,44.9,44.9,39085.0,36.156,36.1721,36.148,36.148,39085.0
2018-07-10 14:10:00,44.9,44.91,44.89,44.89,44729.0,36.148,36.156,36.1399,36.1399,44729.0
2018-07-10 14:15:00,44.9,44.9,44.86,44.88,69209.0,36.148,36.148,36.1158,36.1319,69209.0
2018-07-10 14:20:00,44.88,44.88,44.85,44.85,87558.0,36.1319,36.1319,36.1077,36.1077,87558.0
2018-07-10 14:25:00,44.86,44.88,44.84,44.87,194132.0,36.1158,36.1319,36.0997,36.1238,194132.0
2018-07-10 14:30:00,44.87,44.88,44.86,44.88,32944.0,36.1238,36.1319,36.1158,36.1319,32944.0
2018-07-10 14:35:00,44.88,44.89,44.86,44.89,103297.0,36.1319,36.1399,36.1158,36.1399,103297.0
2018-07-10 14:40:00,44.89,44.89,44.85,44.87,77183.0,36.1399,36.1399,36.1077,36.1238,77183.0
2018-07-10 14:45:00,44.87,44.87,44.85,44.87,55161.0,36.1238,36.1238,36.1077,36.1238,55161.0
2018-07-10 14:50:00,44.87,44.88,44.86,44.88,40598.0,36.1238,36.1319,36.1158,36.1319,40598.0
2018-07-10 14:55:00,44.88,44.9,44.86,44.9,122213.0,36.1319,36.148,36.1158,36.148,122213.0
2018-07-10 15:00:00,44.89,44.93,44.89,44.93,87311.0,36.1399,36.1721,36.1399,36.1721,87311.0
2018-07-10 15:05:00,44.93,44.93,44.91,44.91,42433.0,36.1721,36.1721,36.156,36.156,42433.0
2018-07-10 15:10:00,44.92,44.93,44.9,44.93,120078.0,36.1641,36.1721,36.148,36.1721,120078.0
2018-07-10 15:15:00,44.93,44.93,44.9,44.91,59847.0,36.1721,36.1721,36.148,36.156,59847.0
2018-07-10 15:20:00,44.91,44.91,44.89,44.89,45223.0,36.156,36.156,36.1399,36.1399,45223.0
2018-07-10 15:25:00,44.89,44.94,44.89,44.94,118253.0,36.1399,36.1802,36.1399,36.1802,118253.0
2018-07-10 15:30:00,44.94,44.96,44.93,44.96,102886.0,36.1802,36.1963,36.1721,36.1963,102886.0
2018-07-10 15:35:00,44.96,44.99,44.94,44.98,194149.0,36.1963,36.2204,36.1802,36.2124,194149.0
2018-07-10 15:40:00,44.98,45.0,44.94,44.94,401248.0,36.2124,36.2285,36.1802,36.1802,401248.0
2018-07-10 15:45:00,44.94,45.0,44.93,45.0,200694.0,36.1802,36.2285,36.1721,36.2285,200694.0
2018-07-10 15:50:00,45.0,45.0,44.97,44.99,156299.0,36.2285,36.2285,36.2043,36.2204,156299.0
2018-07-10 15:55:00,44.98,45.0,44.97,44.98,636389.0,36.2124,36.2285,36.2043,36.2124,636389.0
2018-07-11 09:30:00,44.99,45.0,44.83,44.95,394986.0,36.2204,36.2285,36.0916,36.1882,394986.0
2018-07-11 09:35:00,44.96,45.0,44.88,44.9,195543.0,36.1963,36.2285,36.1319,36.148,195543.0
2018-07-11 09:40:00,44.9,44.92,44.81,44.85,136013.0,36.148,36.1641,36.0755,36.1077,136013.0
2018-07-11 09:45:00,44.86,44.86,44.78,44.79,169812.0,36.1158,36.1158,36.0514,36.0594,169812.0
2018-07-11 09:50:00,44.79,44.84,44.75,44.78,144692.0,36.0594,36.0997,36.0272,36.0514,144692.0
2018-07-11 09:55:00,44.78,44.81,44.74,44.74,103646.0,36.0514,36.0755,36.0192,36.0192,103646.0
2018-07-11 10:00:00,44.75,44.75,44.66,44.7,107005.0,36.0272,36.0272,35.9548,35.987,107005.0
2018-07-11 10:05:00,44.7,44.75,44.68,44.74,94314.0,35.987,36.0272,35.9709,36.0192,94314.0
2018-07-11 10:10:00,44.73,44.82,44.73,44.8,127452.0,36.0111,36.0836,36.0111,36.0675,127452.0
2018-07-11 10:15:00,44.79,44.81,44.74,44.74,33702.0,36.0594,36.0755,36.0192,36.0192,33702.0
2018-07-11 10:20:00,44.74,44.76,44.72,44.74,59895.0,36.0192,36.0353,36.0031,36.0192,59895.0
2018-07-11 10:25:00,44.73,44.76,44.7,44.72,59035.0,36.0111,36.0353,35.987,36.0031,59035.0
2018-07-11 10:30:00,44.72,44.72,44.64,44.67,74811.0,36.0031,36.0031,35.9386,35.9628,74811.0
2018-07-11 10:35:00,44.66,44.7,44.66,44.68,50949.0,35.9548,35.987,35.9548,35.9709,50949.0
2018-07-11 10:40:00,44.68,44.7,44.68,44.69,36411.0,35.9709,35.987,35.9709,35.9789,36411.0
2018-07-11 10:45:00,44.69,44.72,44.66,44.71,70102.0,35.9789,36.0031,35.9548,35.995,70102.0
2018-07-11 10:50:00,44.71,44.75,44.71,44.73,58345.0,35.995,36.0272,35.995,36.0111,58345.0
2018-07-11 10:55:00,44.72,44.74,44.69,44.69,63605.0,36.0031,36.0192,35.9789,35.9789,63605.0
2018-07-11 11:00:00,44.7,44.8,44.69,44.8,51003.0,35.987,36.0675,35.9789,36.0675,51003.0
2018-07-11 11:05:00,44.8,44.85,44.79,44.8,88873.0,36.0675,36.1077,36.0594,36.0675,88873.0
2018-07-11 11:10:00,44.8,44.84,44.77,44.79,74655.0,36.0675,36.0997,36.0433,36.0594,74655.0
2018-07-11 11:15:00,44.78,44.8,44.75,44.77,46316.0,36.0514,36.0675,36.0272,36.0433,46316.0
2018-07-11 11:20:00,44.77,44.78,44.74,44.78,49692.0,36.0433,36.0514,36.0192,36.0514,49692.0
2018-07-11 11:25:00,44.78,44.79,44.73,44.73,84518.0,36.0514,36.0594,36.0111,36.0111,84518.0
2018-07-11 11:30:00,44.73,44.77,44.72,44.75,48992.0,36.0111,36.0433,36.0031,36.0272,48992.0
2018-07-11 11:35:00,44.75,44.8,44.74,44.79,69796.0,36.0272,36.0675,36.0192,36.0594,69796.0
2018-07-11 11:40:00,44.78,44.82,44.77,44.78,67117.0,36.0514,36.0836,36.0433,36.0514,67117.0
2018-07-11 11:45:00,44.77,44.79,44.73,44.79,74487.0,36.0433,36.0594,36.0111,36.0594,74487.0
2018-07-11 11:50:00,44.79,44.8,44.74,44.74,83618.0,36.0594,36.0675,36.0192,36.0192,83618.0
2018-07-11 11:55:00,44.74,44.77,44.7,44.7,51969.0,36.0192,36.0433,35.987,35.987,51969.0
2018-07-11 12:00:00,44.71,44.74,44.7,44.73,45429.0,35.995,36.0192,35.987,36.0111,45429.0
2018-07-11 12:05:00,44.73,44.75,44.72,44.72,63852.0,36.0111,36.0272,36.0031,36.0031,63852.0
2018-07-11 12:10:00,44.72,44.75,44.7,44.73,72555.0,36.0031,36.0272,35.987,36.0111,72555.0
2018-07-11 12:15:00,44.73,44.78,44.72,44.73,57533.0,36.0111,36.0514,36.0031,36.0111,57533.0
2018-07-11 12:20:00,44.73,44.76,44.72,44.73,56619.0,36.0111,36.0353,36.0031,36.0111,56619.0
2018-07-11 12:25:00,44.73,44.76,44.69,44.71,54043.0,36.0111,36.0353,35.9789,35.995,54043.0
2018-07-11 12:30:00,44.72,44.73,44.71,44.71,45114.0,36.0031,36.0111,35.995,35.995,45114.0
2018-07-11 12:35:00,44.71,44.72,44.7,44.71,22703.0,35.995,36.0031,35.987,35.995,22703.0
2018-07-11 12:40:00,44.71,44.75,44.7,44.75,25902.0,35.995,36.0272,35.987,36.0272,25902.0
2018-07-11 12:45:00,44.75,44.78,44.74,44.77,70503.0,36.0272,36.0514,36.0192,36.0433,70503.0
2018-07-11 12:50:00,44.76,44.79,44.76,44.78,41293.0,36.0353,36.0594,36.0353,36.0514,41293.0
2018-07-11 12:55:00,44.78,44.78,44.73,44.75,52709.0,36.0514,36.0514,36.0111,36.0272,52709.0
2018-07-11 13:00:00,44.75,44.78,44.74,44.75,37348.0,36.0272,36.0514,36.0192,36.0272,37348.0
2018-07-11 13:05:00,44.75,44.79,44.75,44.76,40427.0,36.0272,36.0594,36.0272,36.0353,40427.0
2018-07-11 13:10:00,44.76,44.77,44.73,44.77,52938.0,36.0353,36.0433,36.0111,36.0433,52938.0
2018-07-11 13:15:00,44.77,44.77,44.75,44.76,44263.0,36.0433,36.0433,36.0272,36.0353,44263.0
2018-07-11 13:20:00,44.76,44.79,44.74,44.76,87467.0,36.0353,36.0594,36.0192,36.0353,87467.0
2018-07-11 13:25:00,44.77,44.79,44.76,44.77,48415.0,36.0433,36.0594,36.0353,36.0433,48415.0
2018-07-11 13:30:00,44.77,44.81,44.76,44.79,63629.0,36.0433,36.0755,36.0353,36.0594,63629.0
2018-07-11 13:35:00,44.79,44.81,44.78,44.81,22519.0,36.0594,36.0755,36.0514,36.0755,22519.0
2018-07-11 13:40:00,44.81,44.81,44.77,44.79,43385.0,36.0755,36.0755,36.0433,36.0594,43385.0
2018-07-11 13:45:00,44.79,44.82,44.78,44.82,47276.0,36.0594,36.0836,36.0514,36.0836,47276.0
2018-07-11 13:50:00,44.81,44.82,44.79,44.81,64728.0,36.0755,36.0836,36.0594,36.0755,64728.0
2018-07-11 13:55:00,44.81,44.83,44.8,44.82,44514.0,36.0755,36.0916,36.0675,36.0836,44514.0
2018-07-11 14:00:00,44.81,44.85,44.81,44.85,47998.0,36.0755,36.1077,36.0755,36.1077,47998.0
2018-07-11 14:05:00,44.85,44.87,44.84,44.85,69768.0,36.1077,36.1238,36.0997,36.1077,69768.0
2018-07-11 14:10:00,44.84,44.85,44.8,44.83,62763.0,36.0997,36.1077,36.0675,36.0916,62763.0
2018-07-11 14:15:00,44.83,44.83,44.81,44.82,41781.0,36.0916,36.0916,36.0755,36.0836,41781.0
2018-07-11 14:20:00,44.82,44.82,44.77,44.8,75973.0,36.0836,36.0836,36.0433,36.0675,75973.0
2018-07-11 14:25:00,44.8,44.83,44.79,44.81,78805.0,36.0675,36.0916,36.0594,36.0755,78805.0
2018-07-11 14:30:00,44.82,44.84,44.8,44.82,77702.0,36.0836,36.0997,36.0675,36.0836,77702.0
2018-07-11 14:35:00,44.82,44.83,44.78,44.82,78671.0,36.0836,36.0916,36.0514,36.0836,78671.0
2018-07-11 14:40:00,44.82,44.83,44.79,44.82,74098.0,36.0836,36.0916,36.0594,36.0836,74098.0
2018-07-11 14:45:00,44.82,44.82,44.79,44.81,44551.0,36.0836,36.0836,36.0594,36.0755,44551.0
2018-07-11 14:50:00,44.82,44.83,44.8,44.82,68744.0,36.0836,36.0916,36.0675,36.0836,68744.0
2018-07-11 14:55:00,44.82,44.85,44.81,44.84,61890.0,36.0836,36.1077,36.0755,36.0997,61890.0
2018-07-11 15:00:00,44.84,44.87,44.82,44.83,99735.0,36.0997,36.1238,36.0836,36.0916,99735.0
2018-07-11 15:05:00,44.83,44.87,44.82,44.84,74927.0,36.0916,36.1238,36.0836,36.0997,74927.0
2018-07-11 15:10:00,44.84,44.86,44.81,44.82,88839.0,36.0997,36.1158,36.0755,36.0836,88839.0
2018-07-11 15:15:00,44.82,44.86,44.81,44.84,51204.0,36.0836,36.1158,36.0755,36.0997,51204.0
2018-07-11 15:20:00,44.84,44.85,44.8,44.83,127808.0,36.0997,36.1077,36.0675,36.0916,127808.0
2018-07-11 15:25:00,44.83,44.84,44.8,44.8,80511.0,36.0916,36.0997,36.0675,36.0675,80511.0
2018-07-11 15:30:00,44.81,44.85,44.81,44.85,110061.0,36.0755,36.1077,36.0755,36.1077,110061.0
2018-07-11 15:35:00,44.85,44.86,44.81,44.82,126418.0,36.1077,36.1158,36.0755,36.0836,126418.0
2018-07-11 15:40:00,44.82,44.82,44.78,44.81,122335.0,36.0836,36.0836,36.0514,36.0755,122335.0
2018-07-11 15:45:00,44.8,44.86,44.8,44.86,134932.0,36.0675,36.1158,36.0675,36.1158,134932.0
2018-07-11 15:50:00,44.85,44.86,44.79,44.8,236168.0,36.1077,36.1158,36.0594,36.0675,236168.0
2018-07-11 15:55:00,44.8,44.84,44.79,44.8,409318.0,36.0675,36.0997,36.0594,36.0675,409318.0
2018-07-12 09:30:00,44.83,44.88,44.68,44.69,277179.0,36.0916,36.1319,35.9709,35.9789,277179.0
2018-07-12 09:35:00,44.68,44.85,44.67,44.82,141232.0,35.9709,36.1077,35.9628,36.0836,141232.0
2018-07-12 09:40:00,44.82,44.94,44.81,44.92,90860.0,36.0836,36.1802,36.0755,36.1641,90860.0
2018-07-12 09:45:00,44.93,44.96,44.8,44.81,109393.0,36.1721,36.1963,36.0675,36.0755,109393.0
2018-07-12 09:50:00,44.8,44.85,44.77,44.77,67275.0,36.0675,36.1077,36.0433,36.0433,67275.0
2018-07-12 09:55:00,44.77,44.85,44.77,44.85,60478.0,36.0433,36.1077,36.0433,36.1077,60478.0
2018-07-12 10:00:00,44.84,44.87,44.78,44.81,47279.0,36.0997,36.1238,36.0514,36.0755,47279.0
2018-07-12 10:05:00,44.81,44.81,44.77,44.77,52619.0,36.0755,36.0755,36.0433,36.0433,52619.0
2018-07-12 10:10:00,44.77,44.79,44.74,44.76,52175.0,36.0433,36.0594,36.0192,36.0353,52175.0
2018-07-12 10:15:00,44.77,44.79,44.74,44.79,34684.0,36.0433,36.0594,36.0192,36.0594,34684.0
2018-07-12 10:20:00,44.79,44.79,44.74,44.76,37522.0,36.0594,36.0594,36.0192,36.0353,37522.0
2018-07-12 10:25:00,44.76,44.8,44.73,44.77,69140.0,36.0353,36.0675,36.0111,36.0433,69140.0
2018-07-12 10:30:00,44.77,44.79,44.76,44.77,24436.0,36.0433,36.0594,36.0353,36.0433,24436.0
2018-07-12 10:35:00,44.77,44.8,44.76,44.77,60784.0,36.0433,36.0675,36.0353,36.0433,60784.0
2018-07-12 10:40:00,44.77,44.82,44.77,44.79,62977.0,36.0433,36.0836,36.0433,36.0594,62977.0
2018-07-12 10:45:00,44.79,44.8,44.74,44.75,52385.0,36.0594,36.0675,36.0192,36.0272,52385.0
2018-07-12 10:50:00,44.75,44.78,44.75,44.77,37182.0,36.0272,36.0514,36.0272,36.0433,37182.0
2018-07-12 10:55:00,44.77,44.78,44.72,44.77,37898.0,36.0433,36.0514,36.0031,36.0433,37898.0
2018-07-12 11:00:00,44.78,44.78,44.75,44.77,52316.0,36.0514,36.0514,36.0272,36.0433,52316.0
2018-07-12 11:05:00,44.78,44.78,44.77,44.77,48106.0,36.0514,36.0514,36.0433,36.0433,48106.0
2018-07-12 11:10:00,44.78,44.78,44.74,44.75,77056.0,36.0514,36.0514,36.0192,36.0272,77056.0
2018-07-12 11:15:00,44.75,44.78,44.72,44.72,39222.0,36.0272,36.0514,36.0031,36.0031,39222.0
2018-07-12 11:20:00,44.72,44.74,44.71,44.72,27557.0,36.0031,36.0192,35.995,36.0031,27557.0
2018-07-12 11:25:00,44.72,44.75,44.71,44.71,39429.0,36.0031,36.0272,35.995,35.995,39429.0
2018-07-12 11:30:00,44.71,44.76,44.71,44.76,48667.0,35.995,36.0353,35.995,36.0353,48667.0
2018-07-12 11:35:00,44.75,44.75,44.69,44.71,122905.0,36.0272,36.0272,35.9789,35.995,122905.0
2018-07-12 11:40:00,44.71,44.73,44.69,44.7,30392.0,35.995,36.0111,35.9789,35.987,30392.0
2018-07-12 11:45:00,44.7,44.75,44.69,44.74,28462.0,35.987,36.0272,35.9789,36.0192,28462.0
2018-07-12 11:50:00,44.73,44.74,44.68,44.68,52442.0,36.0111,36.0192,35.9709,35.9709,52442.0
2018-07-12 11:55:00,44.68,44.69,44.64,44.66,106325.0,35.9709,35.9789,35.9386,35.9548,106325.0
2018-07-12 12:00:00,44.66,44.72,44.66,44.71,46324.0,35.9548,36.0031,35.9548,35.995,46324.0
2018-07-12 12:05:00,44.71,44.73,44.71,44.71,24540.0,35.995,36.0111,35.995,35.995,24540.0
2018-07-12 12:10:00,44.72,44.75,44.7,44.74,68800.0,36.0031,36.0272,35.987,36.0192,68800.0
2018-07-12 12:15:00,44.75,44.76,44.74,44.75,26972.0,36.0272,36.0353,36.0192,36.0272,26972.0
2018-07-12 12:20:00,44.76,44.78,44.75,44.76,39249.0,36.0353,36.0514,36.0272,36.0353,39249.0
2018-07-12 12:25:00,44.76,44.77,44.7,44.71,35281.0,36.0353,36.0433,35.987,35.995,35281.0
2018-07-12 12:30:00,44.71,44.71,44.66,44.66,74972.0,35.995,35.995,35.9548,35.9548,74972.0
2018-07-12 12:35:00,44.66,44.71,44.65,44.68,45124.0,35.9548,35.995,35.9467,35.9709,45124.0
2018-07-12 12:40:00,44.68,44.68,44.6,44.6,75099.0,35.9709,35.9709,35.9064,35.9064,75099.0
2018-07-12 12:45:00,44.61,44.63,44.6,44.6,42692.0,35.9145,35.9306,35.9064,35.9064,42692.0
2018-07-12 12:50:00,44.6,44.65,44.6,44.65,46015.0,35.9064,35.9467,35.9064,35.9467,46015.0
2018-07-12 12:55:00,44.65,44.69,44.65,44.66,29274.0,35.9467,35.9789,35.9467,35.9548,29274.0
2018-07-12 13:00:00,44.66,44.68,44.64,44.68,49944.0,35.9548,35.9709,35.9386,35.9709,49944.0
2018-07-12 13:05:00,44.68,44.7,44.67,44.68,36721.0,35.9709,35.987,35.9628,35.9709,36721.0
2018-07-12 13:10:00,44.68,44.69,44.66,44.66,19798.0,35.9709,35.9789,35.9548,35.9548,19798.0
2018-07-12 13:15:00,44.66,44.67,44.61,44.63,46791.0,35.9548,35.9628,35.9145,35.9306,46791.0
2018-07-12 13:20:00,44.63,44.63,44.58,44.61,47385.0,35.9306,35.9306,35.8903,35.9145,47385.0
2018-07-12 13:25:00,44.61,44.63,44.58,44.62,76410.0,35.9145,35.9306,35.8903,35.9225,76410.0
2018-07-12 13:30:00,44.62,44.63,44.58,44.59,29236.0,35.9225,35.9306,35.8903,35.8984,29236.0
2018-07-12 13:35:00,44.59,44.6,44.56,44.58,63914.0,35.8984,35.9064,35.8742,35.8903,63914.0
2018-07-12 13:40:00,44.58,44.59,44.56,44.58,51591.0,35.8903,35.8984,35.8742,35.8903,51591.0
2018-07-12 13:45:00,44.57,44.58,44.55,44.56,37857.0,35.8823,35.8903,35.8662,35.8742,37857.0
2018-07-12 13:50:00,44.56,44.57,44.54,44.55,77355.0,35.8742,35.8823,35.8581,35.8662,77355.0
2018-07-12 13:55:00,44.54,44.58,44.53,44.55,45612.0,35.8581,35.8903,35.8501,35.8662,45612.0
2018-07-12 14:00:00,44.55,44.56,44.52,44.52,34243.0,35.8662,35.8742,35.842,35.842,34243.0
2018-07-12 14:05:00,44.53,44.56,44.52,44.55,49508.0,35.8501,35.8742,35.842,35.8662,49508.0
2018-07-12 14:10:00,44.55,44.56,44.52,44.53,44996.0,35.8662,35.8742,35.842,35.8501,44996.0
2018-07-12 14:15:00,44.53,44.56,44.52,44.52,70337.0,35.8501,35.8742,35.842,35.842,70337.0
2018-07-12 14:20:00,44.53,44.53,44.49,44.51,113489.0,35.8501,35.8501,35.8179,35.834,113489.0
2018-07-12 14:25:00,44.51,44.53,44.5,44.51,33504.0,35.834,35.8501,35.8259,35.834,33504.0
2018-07-12 14:30:00,44.51,44.53,44.5,44.53,31034.0,35.834,35.8501,35.8259,35.8501,31034.0
2018-07-12 14:35:00,44.53,44.53,44.5,44.51,31879.0,35.8501,35.8501,35.8259,35.834,31879.0
2018-07-12 14:40:00,44.51,44.53,44.51,44.53,34860.0,35.834,35.8501,35.834,35.8501,34860.0
2018-07-12 14:45:00,44.53,44.54,44.52,44.53,34898.0,35.8501,35.8581,35.842,35.8501,34898.0
2018-07-12 14:50:00,44.54,44.56,44.53,44.55,29205.0,35.8581,35.8742,35.8501,35.8662,29205.0
2018-07-12 14:55:00,44.55,44.56,44.53,44.53,57687.0,35.8662,35.8742,35.8501,35.8501,57687.0
2018-07-12 15:00:00,44.53,44.54,44.52,44.53,29560.0,35.8501,35.8581,35.842,35.8501,29560.0
2018-07-12 15:05:00,44.53,44.55,44.52,44.53,36619.0,35.8501,35.8662,35.842,35.8501,36619.0
2018-07-12 15:10:00,44.53,44.55,44.51,44.53,66649.0,35.8501,35.8662,35.834,35.8501,66649.0
2018-07-12 15:15:00,44.54,44.58,44.53,44.58,45391.0,35.8581,35.8903,35.8501,35.8903,45391.0
2018-07-12 15:20:00,44.58,44.59,44.51,44.52,58713.0,35.8903,35.8984,35.834,35.842,58713.0
2018-07-12 15:25:00,44.52,44.59,44.52,44.59,45464.0,35.842,35.8984,35.842,35.8984,45464.0
2018-07-12 15:30:00,44.59,44.6,44.56,44.57,50709.0,35.8984,35.9064,35.8742,35.8823,50709.0
2018-07-12 15:35:00,44.57,44.61,44.55,44.61,107057.0,35.8823,35.9145,35.8662,35.9145,107057.0
2018-07-12 15:40:00,44.6,44.61,44.56,44.6,92836.0,35.9064,35.9145,35.8742,35.9064,92836.0
2018-07-12 15:45:00,44.6,44.61,44.58,44.61,103872.0,35.9064,35.9145,35.8903,35.9145,103872.0
2018-07-12 15:50:00,44.61,44.61,44.58,44.61,131780.0,35.9145,35.9145,35.8903,35.9145,131780.0
2018-07-12 15:55:00,44.61,44.68,44.6,44.66,532182.0,35.9145,35.9709,35.9064,35.9548,532182.0
2018-07-13 09:30:00,44.7,44.75,44.55,44.62,244632.0,35.987,36.0272,35.8662,35.9225,244632.0
2018-07-13 09:35:00,44.62,44.64,44.57,44.59,65937.0,35.9225,35.9386,35.8823,35.8984,65937.0
2018-07-13 09:40:00,44.59,44.61,44.57,44.59,65163.0,35.8984,35.9145,35.8823,35.8984,65163.0
2018-07-13 09:45:00,44.59,44.66,44.56,44.61,77498.0,35.8984,35.9548,35.8742,35.9145,77498.0
2018-07-13 09:50:00,44.61,44.69,44.6,44.68,57441.0,35.9145,35.9789,35.9064,35.9709,57441.0
2018-07-13 09:55:00,44.68,44.7,44.6,44.62,63553.0,35.9709,35.987,35.9064,35.9225,63553.0
2018-07-13 10:00:00,44.62,44.62,44.55,44.56,40990.0,35.9225,35.9225,35.8662,35.8742,40990.0
2018-07-13 10:05:00,44.57,44.59,44.54,44.54,53614.0,35.8823,35.8984,35.8581,35.8581,53614.0
2018-07-13 10:10:00,44.54,44.55,44.5,44.52,72614.0,35.8581,35.8662,35.8259,35.842,72614.0
2018-07-13 10:15:00,44.51,44.53,44.5,44.51,51852.0,35.834,35.8501,35.8259,35.834,51852.0
2018-07-13 10:20:00,44.51,44.51,44.46,44.48,53350.0,35.834,35.834,35.7937,35.8098,53350.0
2018-07-13 10:25:00,44.48,44.54,44.48,44.54,37751.0,35.8098,35.8581,35.8098,35.8581,37751.0
2018-07-13 10:30:00,44.54,44.62,44.54,44.62,49703.0,35.8581,35.9225,35.8581,35.9225,49703.0
2018-07-13 10:35:00,44.62,44.63,44.59,44.61,37975.0,35.9225,35.9306,35.8984,35.9145,37975.0
2018-07-13 10:40:00,44.62,44.67,44.61,44.65,48051.0,35.9225,35.9628,35.9145,35.9467,48051.0
2018-07-13 10:45:00,44.65,44.67,44.62,44.66,40381.0,35.9467,35.9628,35.9225,35.9548,40381.0
2018-07-13 10:50:00,44.66,44.66,44.6,44.62,35893.0,35.9548,35.9548,35.9064,35.9225,35893.0
2018-07-13 10:55:00,44.61,44.65,44.61,44.65,42640.0,35.9145,35.9467,35.9145,35.9467,42640.0
2018-07-13 11:00:00,44.65,44.71,44.64,44.68,69890.0,35.9467,35.995,35.9386,35.9709,69890.0
2018-07-13 11:05:00,44.68,44.7,44.65,44.66,38263.0,35.9709,35.987,35.9467,35.9548,38263.0
2018-07-13 11:10:00,44.66,44.66,44.64,44.65,49783.0,35.9548,35.9548,35.9386,35.9467,49783.0
2018-07-13 11:15:00,44.66,44.67,44.64,44.65,30022.0,35.9548,35.9628,35.9386,35.9467,30022.0
2018-07-13 11:20:00,44.65,44.66,44.64,44.66,48231.0,35.9467,35.9548,35.9386,35.9548,48231.0
2018-07-13 11:25:00,44.66,44.67,44.65,44.66,49243.0,35.9548,35.9628,35.9467,35.9548,49243.0
2018-07-13 11:30:00,44.66,44.68,44.65,44.68,29495.0,35.9548,35.9709,35.9467,35.9709,29495.0
2018-07-13 11:35:00,44.68,44.72,44.67,44.72,54084.0,35.9709,36.0031,35.9628,36.0031,54084.0
2018-07-13 11:40:00,44.72,44.73,44.63,44.69,67348.0,36.0031,36.0111,35.9306,35.9789,67348.0
2018-07-13 11:45:00,44.69,44.71,44.67,44.68,39001.0,35.9789,35.995,35.9628,35.9709,39001.0
2018-07-13 11:50:00,44.69,44.69,44.66,44.67,27698.0,35.9789,35.9789,35.9548,35.9628,27698.0
2018-07-13 11:55:00,44.67,44.68,44.66,44.66,36352.0,35.9628,35.9709,35.9548,35.9548,36352.0
2018-07-13 12:00:00,44.66,44.68,44.64,44.66,40317.0,35.9548,35.9709,35.9386,35.9548,40317.0
2018-07-13 12:05:00,44.65,44.66,44.65,44.66,9367.0,35.9467,35.9548,35.9467,35.9548,9367.0
2018-07-13 12:10:00,44.66,44.66,44.63,44.63,33775.0,35.9548,35.9548,35.9306,35.9306,33775.0
2018-07-13 12:15:00,44.64,44.64,44.62,44.63,39353.0,35.9386,35.9386,35.9225,35.9306,39353.0
2018-07-13 12:20:00,44.63,44.67,44.63,44.66,33529.0,35.9306,35.9628,35.9306,35.9548,33529.0
2018-07-13 12:25:00,44.67,44.67,44.65,44.67,26700.0,35.9628,35.9628,35.9467,35.9628,26700.0
2018-07-13 12:30:00,44.66,44.69,44.66,44.67,45656.0,35.9548,35.9789,35.9548,35.9628,45656.0
2018-07-13 12:35:00,44.67,44.68,44.64,44.65,40841.0,35.9628,35.9709,35.9386,35.9467,40841.0
2018-07-13 12:40:00,44.64,44.66,44.63,44.65,47697.0,35.9386,35.9548,35.9306,35.9467,47697.0
2018-07-13 12:45:00,44.65,44.69,44.65,44.69,23793.0,35.9467,35.9789,35.9467,35.9789,23793.0
2018-07-13 12:50:00,44.69,44.7,44.68,44.7,22887.0,35.9789,35.987,35.9709,35.987,22887.0
2018-07-13 12:55:00,44.7,44.73,44.69,44.73,65083.0,35.987,36.0111,35.9789,36.0111,65083.0
2018-07-13 13:00:00,44.72,44.73,44.69,44.71,41548.0,36.0031,36.0111,35.9789,35.995,41548.0
2018-07-13 13:05:00,44.7,44.71,44.68,44.7,46772.0,35.987,35.995,35.9709,35.987,46772.0
2018-07-13 13:10:00,44.7,44.7,44.68,44.7,32711.0,35.987,35.987,35.9709,35.987,32711.0
2018-07-13 13:15:00,44.7,44.7,44.67,44.69,47630.0,35.987,35.987,35.9628,35.9789,47630.0
2018-07-13 13:20:00,44.69,44.69,44.66,44.67,15738.0,35.9789,35.9789,35.9548,35.9628,15738.0
2018-07-13 13:25:00,44.66,44.68,44.66,44.68,32177.0,35.9548,35.9709,35.9548,35.9709,32177.0
2018-07-13 13:30:00,44.67,44.69,44.65,44.66,34869.0,35.9628,35.9789,35.9467,35.9548,34869.0
2018-07-13 13:35:00,44.66,44.67,44.66,44.66,11351.0,35.9548,35.9628,35.9548,35.9548,11351.0
2018-07-13 13:40:00,44.66,44.67,44.64,44.66,45179.0,35.9548,35.9628,35.9386,35.9548,45179.0
2018-07-13 13:45:00,44.66,44.67,44.65,44.66,28385.0,35.9548,35.9628,35.9467,35.9548,28385.0
2018-07-13 13:50:00,44.66,44.67,44.64,44.65,29984.0,35.9548,35.9628,35.9386,35.9467,29984.0
2018-07-13 13:55:00,44.65,44.68,44.63,44.67,57715.0,35.9467,35.9709,35.9306,35.9628,57715.0
2018-07-13 14:00:00,44.66,44.67,44.64,44.64,24358.0,35.9548,35.9628,35.9386,35.9386,24358.0
2018-07-13 14:05:00,44.64,44.67,44.63,44.66,31823.0,35.9386,35.9628,35.9306,35.9548,31823.0
2018-07-13 14:10:00,44.66,44.67,44.65,44.66,28537.0,35.9548,35.9628,35.9467,35.9548,28537.0
2018-07-13 14:15:00,44.66,44.67,44.66,44.66,18761.0,35.9548,35.9628,35.9548,35.9548,18761.0
2018-07-13 14:20:00,44.66,44.67,44.65,44.67,48897.0,35.9548,35.9628,35.9467,35.9628,48897.0
2018-07-13 14:25:00,44.67,44.69,44.66,44.68,44026.0,35.9628,35.9789,35.9548,35.9709,44026.0
2018-07-13 14:30:00,44.67,44.7,44.67,44.7,44477.0,35.9628,35.987,35.9628,35.987,44477.0
2018-07-13 14:35:00,44.7,44.7,44.69,44.69,21353.0,35.987,35.987,35.9789,35.9789,21353.0
2018-07-13 14:40:00,44.69,44.7,44.65,44.66,54379.0,35.9789,35.987,35.9467,35.9548,54379.0
2018-07-13 14:45:00,44.65,44.67,44.64,44.64,33263.0,35.9467,35.9628,35.9386,35.9386,33263.0
2018-07-13 14:50:00,44.64,44.68,44.64,44.67,39876.0,35.9386,35.9709,35.9386,35.9628,39876.0
2018-07-13 14:55:00,44.67,44.7,44.66,44.7,49703.0,35.9628,35.987,35.9548,35.987,49703.0
2018-07-13 15:00:00,44.7,44.71,44.69,44.71,40525.0,35.987,35.995,35.9789,35.995,40525.0
2018-07-13 15:05:00,44.71,44.73,44.7,44.71,50030.0,35.995,36.0111,35.987,35.995,50030.0
2018-07-13 15:10:00,44.72,44.73,44.71,44.73,18770.0,36.0031,36.0111,35.995,36.0111,18770.0
2018-07-13 15:15:00,44.73,44.73,44.7,44.71,35147.0,36.0111,36.0111,35.987,35.995,35147.0
2018-07-13 15:20:00,44.71,44.72,44.7,44.71,29876.0,35.995,36.0031,35.987,35.995,29876.0
2018-07-13 15:25:00,44.71,44.74,44.7,44.73,58866.0,35.995,36.0192,35.987,36.0111,58866.0
2018-07-13 15:30:00,44.73,44.76,44.72,44.76,96562.0,36.0111,36.0353,36.0031,36.0353,96562.0
2018-07-13 15:35:00,44.76,44.78,44.76,44.78,35773.0,36.0353,36.0514,36.0353,36.0514,35773.0
2018-07-13 15:40:00,44.78,44.78,44.74,44.76,86488.0,36.0514,36.0514,36.0192,36.0353,86488.0
2018-07-13 15:45:00,44.75,44.76,44.71,44.71,114474.0,36.0272,36.0353,35.995,35.995,114474.0
2018-07-13 15:50:00,44.72,44.72,44.68,44.7,137446.0,36.0031,36.0031,35.9709,35.987,137446.0
2018-07-13 15:55:00,44.71,44.75,44.69,44.74,409106.0,35.995,36.0272,35.9789,36.0192,409106.0
2018-07-16 09:30:00,44.73,44.75,44.53,44.57,235033.0,36.0111,36.0272,35.8501,35.8823,235033.0
2018-07-16 09:35:00,44.57,44.71,44.56,44.68,89520.0,35.8823,35.995,35.8742,35.9709,89520.0
2018-07-16 09:40:00,44.69,44.72,44.67,44.7,79550.0,35.9789,36.0031,35.9628,35.987,79550.0
2018-07-16 09:45:00,44.71,44.72,44.57,44.59,67232.0,35.995,36.0031,35.8823,35.8984,67232.0
2018-07-16 09:50:00,44.6,44.68,44.58,44.66,152187.0,35.9064,35.9709,35.8903,35.9548,152187.0
2018-07-16 09:55:00,44.66,44.66,44.57,44.59,49119.0,35.9548,35.9548,35.8823,35.8984,49119.0
2018-07-16 10:00:00,44.6,44.63,44.56,44.56,35237.0,35.9064,35.9306,35.8742,35.8742,35237.0
2018-07-16 10:05:00,44.56,44.6,44.53,44.54,139871.0,35.8742,35.9064,35.8501,35.8581,139871.0
2018-07-16 10:10:00,44.54,44.61,44.53,44.6,27416.0,35.8581,35.9145,35.8501,35.9064,27416.0
2018-07-16 10:15:00,44.59,44.6,44.55,44.59,42567.0,35.8984,35.9064,35.8662,35.8984,42567.0
2018-07-16 10:20:00,44.59,44.63,44.59,44.63,41804.0,35.8984,35.9306,35.8984,35.9306,41804.0
2018-07-16 10:25:00,44.63,44.64,44.59,44.59,42976.0,35.9306,35.9386,35.8984,35.8984,42976.0
2018-07-16 10:30:00,44.59,44.65,44.58,44.64,47314.0,35.8984,35.9467,35.8903,35.9386,47314.0
2018-07-16 10:35:00,44.64,44.69,44.64,44.64,41583.0,35.9386,35.9789,35.9386,35.9386,41583.0
2018-07-16 10:40:00,44.65,44.72,44.64,44.71,36599.0,35.9467,36.0031,35.9386,35.995,36599.0
2018-07-16 10:45:00,44.71,44.73,44.7,44.71,28223.0,35.995,36.0111,35.987,35.995,28223.0
2018-07-16 10:50:00,44.72,44.75,44.71,44.74,54077.0,36.0031,36.0272,35.995,36.0192,54077.0
2018-07-16 10:55:00,44.74,44.79,44.73,44.73,100582.0,36.0192,36.0594,36.0111,36.0111,100582.0
2018-07-16 11:00:00,44.73,44.79,44.73,44.74,123658.0,36.0111,36.0594,36.0111,36.0192,123658.0
2018-07-16 11:05:00,44.75,44.8,44.74,44.77,86139.0,36.0272,36.0675,36.0192,36.0433,86139.0
2018-07-16 11:10:00,44.76,44.78,44.68,44.69,72876.0,36.0353,36.0514,35.9709,35.9789,72876.0
2018-07-16 11:15:00,44.69,44.73,44.68,44.73,37521.0,35.9789,36.0111,35.9709,36.0111,37521.0
2018-07-16 11:20:00,44.73,44.74,44.68,44.69,22947.0,36.0111,36.0192,35.9709,35.9789,22947.0
2018-07-16 11:25:00,44.69,44.72,44.69,44.72,30384.0,35.9789,36.0031,35.9789,36.0031,30384.0
2018-07-16 11:30:00,44.72,44.72,44.71,44.71,24167.0,36.0031,36.0031,35.995,35.995,24167.0
2018-07-16 11:35:00,44.72,44.73,44.7,44.71,61732.0,36.0031,36.0111,35.987,35.995,61732.0
2018-07-16 11:40:00,44.7,44.72,44.69,44.7,42893.0,35.987,36.0031,35.9789,35.987,42893.0
2018-07-16 11:45:00,44.69,44.7,44.63,44.63,66764.0,35.9789,35.987,35.9306,35.9306,66764.0
2018-07-16 11:50:00,44.63,44.66,44.62,44.65,27612.0,35.9306,35.9548,35.9225,35.9467,27612.0
2018-07-16 11:55:00,44.65,44.7,44.64,44.7,34523.0,35.9467,35.987,35.9386,35.987,34523.0
2018-07-16 12:00:00,44.7,44.72,44.69,44.7,26324.0,35.987,36.0031,35.9789,35.987,26324.0
2018-07-16 12:05:00,44.69,44.7,44.67,44.68,27196.0,35.9789,35.987,35.9628,35.9709,27196.0
2018-07-16 12:10:00,44.68,44.69,44.67,44.68,68642.0,35.9709,35.9789,35.9628,35.9709,68642.0
2018-07-16 12:15:00,44.69,44.7,44.67,44.69,25873.0,35.9789,35.987,35.9628,35.9789,25873.0
2018-07-16 12:20:00,44.7,44.75,44.69,44.74,72770.0,35.987,36.0272,35.9789,36.0192,72770.0
2018-07-16 12:25:00,44.75,44.75,44.73,44.74,36988.0,36.0272,36.0272,36.0111,36.0192,36988.0
2018-07-16 12:30:00,44.74,44.76,44.73,44.75,32397.0,36.0192,36.0353,36.0111,36.0272,32397.0
2018-07-16 12:35:00,44.75,44.75,44.71,44.75,31420.0,36.0272,36.0272,35.995,36.0272,31420.0
2018-07-16 12:40:00,44.75,44.76,44.73,44.73,22690.0,36.0272,36.0353,36.0111,36.0111,22690.0
2018-07-16 12:45:00,44.74,44.79,44.73,44.79,15459.0,36.0192,36.0594,36.0111,36.0594,15459.0
2018-07-16 12:50:00,44.79,44.79,44.77,44.79,26216.0,36.0594,36.0594,36.0433,36.0594,26216.0
2018-07-16 12:55:00,44.79,44.8,44.77,44.77,49863.0,36.0594,36.0675,36.0433,36.0433,49863.0
2018-07-16 13:00:00,44.78,44.78,44.75,44.75,46308.0,36.0514,36.0514,36.0272,36.0272,46308.0
2018-07-16 13:05:00,44.76,44.76,44.74,44.74,28998.0,36.0353,36.0353,36.0192,36.0192,28998.0
2018-07-16 13:10:00,44.75,44.78,44.75,44.76,35063.0,36.0272,36.0514,36.0272,36.0353,35063.0
2018-07-16 13:15:00,44.76,44.77,44.73,44.75,25907.0,36.0353,36.0433,36.0111,36.0272,25907.0
2018-07-16 13:20:00,44.75,44.77,44.72,44.73,27040.0,36.0272,36.0433,36.0031,36.0111,27040.0
2018-07-16 13:25:00,44.74,44.76,44.73,44.75,25102.0,36.0192,36.0353,36.0111,36.0272,25102.0
2018-07-16 13:30:00,44.75,44.75,44.7,44.7,25023.0,36.0272,36.0272,35.987,35.987,25023.0
2018-07-16 13:35:00,44.71,44.71,44.66,44.66,109876.0,35.995,35.995,35.9548,35.9548,109876.0
2018-07-16 13:40:00,44.66,44.67,44.64,44.65,42031.0,35.9548,35.9628,35.9386,35.9467,42031.0
2018-07-16 13:45:00,44.65,44.67,44.64,44.66,82284.0,35.9467,35.9628,35.9386,35.9548,82284.0
2018-07-16 13:50:00,44.66,44.71,44.65,44.7,27744.0,35.9548,35.995,35.9467,35.987,27744.0
2018-07-16 13:55:00,44.7,44.7,44.66,44.68,81315.0,35.987,35.987,35.9548,35.9709,81315.0
2018-07-16 14:00:00,44.68,44.7,44.67,44.68,27962.0,35.9709,35.987,35.9628,35.9709,27962.0
2018-07-16 14:05:00,44.69,44.7,44.67,44.7,30251.0,35.9789,35.987,35.9628,35.987,30251.0
2018-07-16 14:10:00,44.71,44.72,44.66,44.7,46881.0,35.995,36.0031,35.9548,35.987,46881.0
2018-07-16 14:15:00,44.7,44.72,44.69,44.71,54903.0,35.987,36.0031,35.9789,35.995,54903.0
2018-07-16 14:20:00,44.72,44.73,44.68,44.68,112614.0,36.0031,36.0111,35.9709,35.9709,112614.0
2018-07-16 14:25:00,44.69,44.7,44.68,44.69,41882.0,35.9789,35.987,35.9709,35.9789,41882.0
2018-07-16 14:30:00,44.69,44.69,44.67,44.68,40940.0,35.9789,35.9789,35.9628,35.9709,40940.0
2018-07-16 14:35:00,44.69,44.7,44.67,44.69,63363.0,35.9789,35.987,35.9628,35.9789,63363.0
2018-07-16 14:40:00,44.68,44.69,44.65,44.65,64100.0,35.9709,35.9789,35.9467,35.9467,64100.0
2018-07-16 14:45:00,44.65,44.66,44.62,44.66,51494.0,35.9467,35.9548,35.9225,35.9548,51494.0
2018-07-16 14:50:00,44.65,44.69,44.65,44.69,32561.0,35.9467,35.9789,35.9467,35.9789,32561.0
2018-07-16 14:55:00,44.68,44.69,44.66,44.69,38161.0,35.9709,35.9789,35.9548,35.9789,38161.0
2018-07-16 15:00:00,44.69,44.71,44.67,44.68,66971.0,35.9789,35.995,35.9628,35.9709,66971.0
2018-07-16 15:05:00,44.67,44.71,44.67,44.7,36786.0,35.9628,35.995,35.9628,35.987,36786.0
2018-07-16 15:10:00,44.71,44.74,44.7,44.73,66848.0,35.995,36.0192,35.987,36.0111,66848.0
2018-07-16 15:15:00,44.73,44.74,44.72,44.72,44965.0,36.0111,36.0192,36.0031,36.0031,44965.0
2018-07-16 15:20:00,44.72,44.74,44.72,44.73,34435.0,36.0031,36.0192,36.0031,36.0111,34435.0
2018-07-16 15:25:00,44.73,44.73,44.68,44.69,42756.0,36.0111,36.0111,35.9709,35.9789,42756.0
2018-07-16 15:30:00,44.7,44.73,44.69,44.73,52342.0,35.987,36.0111,35.9789,36.0111,52342.0
2018-07-16 15:35:00,44.73,44.74,44.71,44.73,79952.0,36.0111,36.0192,35.995,36.0111,79952.0
2018-07-16 15:40:00,44.74,44.75,44.71,44.71,108417.0,36.0192,36.0272,35.995,35.995,108417.0
2018-07-16 15:45:00,44.71,44.72,44.67,44.69,68629.0,35.995,36.0031,35.9628,35.9789,68629.0
2018-07-16 15:50:00,44.68,44.73,44.67,44.72,140282.0,35.9709,36.0111,35.9628,36.0031,140282.0
2018-07-16 15:55:00,44.73,44.76,44.7,44.72,381834.0,36.0111,36.0353,35.987,36.0031,381834.0
2018-07-17 09:30:00,44.75,44.93,44.7,44.79,286290.0,36.0272,36.1721,35.987,36.0594,286290.0
2018-07-17 09:35:00,44.81,44.83,44.7,44.77,87462.0,36.0755,36.0916,35.987,36.0433,87462.0
2018-07-17 09:40:00,44.76,44.82,44.72,44.73,82992.0,36.0353,36.0836,36.0031,36.0111,82992.0
2018-07-17 09:45:00,44.74,44.76,44.69,44.73,88779.0,36.0192,36.0353,35.9789,36.0111,88779.0
2018-07-17 09:50:00,44.72,44.79,44.68,44.77,145813.0,36.0031,36.0594,35.9709,36.0433,145813.0
2018-07-17 09:55:00,44.77,44.85,44.77,44.81,89385.0,36.0433,36.1077,36.0433,36.0755,89385.0
2018-07-17 10:00:00,44.81,44.9,44.81,44.86,64163.0,36.0755,36.148,36.0755,36.1158,64163.0
2018-07-17 10:05:00,44.86,44.86,44.77,44.77,53659.0,36.1158,36.1158,36.0433,36.0433,53659.0
2018-07-17 10:10:00,44.77,44.82,44.77,44.81,67508.0,36.0433,36.0836,36.0433,36.0755,67508.0
2018-07-17 10:15:00,44.82,44.85,44.82,44.84,66636.0,36.0836,36.1077,36.0836,36.0997,66636.0
2018-07-17 10:20:00,44.84,44.89,44.84,44.85,85884.0,36.0997,36.1399,36.0997,36.1077,85884.0
2018-07-17 10:25:00,44.85,44.89,44.84,44.85,53370.0,36.1077,36.1399,36.0997,36.1077,53370.0
2018-07-17 10:30:00,44.84,44.89,44.83,44.88,87163.0,36.0997,36.1399,36.0916,36.1319,87163.0
2018-07-17 10:35:00,44.89,44.93,44.88,44.9,111441.0,36.1399,36.1721,36.1319,36.148,111441.0
2018-07-17 10:40:00,44.9,44.91,44.87,44.88,40193.0,36.148,36.156,36.1238,36.1319,40193.0
2018-07-17 10:45:00,44.88,44.88,44.85,44.87,58426.0,36.1319,36.1319,36.1077,36.1238,58426.0
2018-07-17 10:50:00,44.88,44.96,44.87,44.96,118862.0,36.1319,36.1963,36.1238,36.1963,118862.0
2018-07-17 10:55:00,44.96,45.0,44.95,44.99,72572.0,36.1963,36.2285,36.1882,36.2204,72572.0
2018-07-17 11:00:00,44.99,45.0,44.98,44.99,115428.0,36.2204,36.2285,36.2124,36.2204,115428.0
2018-07-17 11:05:00,44.99,45.0,44.98,44.99,86789.0,36.2204,36.2285,36.2124,36.2204,86789.0
2018-07-17 11:10:00,44.99,45.0,44.98,44.99,53917.0,36.2204,36.2285,36.2124,36.2204,53917.0
2018-07-17 11:15:00,44.98,45.0,44.98,44.99,111974.0,36.2124,36.2285,36.2124,36.2204,111974.0
2018-07-17 11:20:00,44.98,45.0,44.98,45.0,205189.0,36.2124,36.2285,36.2124,36.2285,205189.0
2018-07-17 11:25:00,45.0,45.0,44.97,45.0,94442.0,36.2285,36.2285,36.2043,36.2285,94442.0
2018-07-17 11:30:00,45.0,45.06,44.99,45.05,525047.0,36.2285,36.2768,36.2204,36.2687,525047.0
2018-07-17 11:35:00,45.05,45.06,45.0,45.02,91700.0,36.2687,36.2768,36.2285,36.2446,91700.0
2018-07-17 11:40:00,45.02,45.06,45.01,45.06,71763.0,36.2446,36.2768,36.2365,36.2768,71763.0
2018-07-17 11:45:00,45.07,45.15,45.06,45.14,230873.0,36.2848,36.3492,36.2768,36.3412,230873.0
2018-07-17 11:50:00,45.14,45.22,45.13,45.21,315871.0,36.3412,36.4056,36.3331,36.3975,315871.0
2018-07-17 11:55:00,45.21,45.32,45.19,45.3,811539.0,36.3975,36.4861,36.3814,36.47,811539.0
2018-07-17 12:00:00,45.3,45.36,45.27,45.31,488134.0,36.47,36.5183,36.4458,36.4781,488134.0
2018-07-17 12:05:00,45.31,45.34,45.29,45.3,308315.0,36.4781,36.5022,36.4619,36.47,308315.0
2018-07-17 12:10:00,45.3,45.32,45.29,45.3,99358.0,36.47,36.4861,36.4619,36.47,99358.0
2018-07-17 12:15:00,45.3,45.35,45.29,45.34,101916.0,36.47,36.5103,36.4619,36.5022,101916.0
2018-07-17 12:20:00,45.33,45.39,45.33,45.37,122870.0,36.4942,36.5425,36.4942,36.5264,122870.0
2018-07-17 12:25:00,45.37,45.39,45.33,45.35,128990.0,36.5264,36.5425,36.4942,36.5103,128990.0
2018-07-17 12:30:00,45.35,45.36,45.32,45.33,39068.0,36.5103,36.5183,36.4861,36.4942,39068.0
2018-07-17 12:35:00,45.32,45.33,45.3,45.3,27512.0,36.4861,36.4942,36.47,36.47,27512.0
2018-07-17 12:40:00,45.31,45.32,45.24,45.25,57312.0,36.4781,36.4861,36.4217,36.4297,57312.0
2018-07-17 12:45:00,45.24,45.26,45.23,45.24,34606.0,36.4217,36.4378,36.4136,36.4217,34606.0
2018-07-17 12:50:00,45.24,45.26,45.24,45.26,63351.0,36.4217,36.4378,36.4217,36.4378,63351.0
2018-07-17 12:55:00,45.25,45.26,45.24,45.26,27229.0,36.4297,36.4378,36.4217,36.4378,27229.0
2018-07-17 13:00:00,45.25,45.3,45.25,45.28,69743.0,36.4297,36.47,36.4297,36.4539,69743.0
2018-07-17 13:05:00,45.27,45.28,45.26,45.27,34784.0,36.4458,36.4539,36.4378,36.4458,34784.0
2018-07-17 13:10:00,45.27,45.28,45.26,45.28,35281.0,36.4458,36.4539,36.4378,36.4539,35281.0
2018-07-17 13:15:00,45.27,45.28,45.24,45.25,36642.0,36.4458,36.4539,36.4217,36.4297,36642.0
2018-07-17 13:20:00,45.24,45.25,45.19,45.19,53196.0,36.4217,36.4297,36.3814,36.3814,53196.0
2018-07-17 13:25:00,45.19,45.25,45.18,45.23,74585.0,36.3814,36.4297,36.3734,36.4136,74585.0
2018-07-17 13:30:00,45.24,45.27,45.24,45.26,79055.0,36.4217,36.4458,36.4217,36.4378,79055.0
2018-07-17 13:35:00,45.26,45.28,45.25,45.26,61060.0,36.4378,36.4539,36.4297,36.4378,61060.0
2018-07-17 13:40:00,45.26,45.26,45.24,45.25,54697.0,36.4378,36.4378,36.4217,36.4297,54697.0
2018-07-17 13:45:00,45.25,45.3,45.25,45.29,35537.0,36.4297,36.47,36.4297,36.4619,35537.0
2018-07-17 13:50:00,45.3,45.32,45.28,45.3,72741.0,36.47,36.4861,36.4539,36.47,72741.0
2018-07-17 13:55:00,45.29,45.31,45.29,45.3,45634.0,36.4619,36.4781,36.4619,36.47,45634.0
2018-07-17 14:00:00,45.3,45.32,45.28,45.29,58681.0,36.47,36.4861,36.4539,36.4619,58681.0
2018-07-17 14:05:00,45.29,45.31,45.28,45.31,57770.0,36.4619,36.4781,36.4539,36.4781,57770.0
2018-07-17 14:10:00,45.3,45.34,45.3,45.33,86058.0,36.47,36.5022,36.47,36.4942,86058.0
2018-07-17 14:15:00,45.33,45.33,45.3,45.31,61710.0,36.4942,36.4942,36.47,36.4781,61710.0
2018-07-17 14:20:00,45.3,45.33,45.28,45.29,53403.0,36.47,36.4942,36.4539,36.4619,53403.0
2018-07-17 14:25:00,45.29,45.29,45.28,45.28,29324.0,36.4619,36.4619,36.4539,36.4539,29324.0
2018-07-17 14:30:00,45.28,45.3,45.27,45.3,38629.0,36.4539,36.47,36.4458,36.47,38629.0
2018-07-17 14:35:00,45.3,45.3,45.29,45.29,61022.0,36.47,36.47,36.4619,36.4619,61022.0
2018-07-17 14:40:00,45.29,45.31,45.28,45.31,104538.0,36.4619,36.4781,36.4539,36.4781,104538.0
2018-07-17 14:45:00,45.3,45.34,45.3,45.34,53827.0,36.47,36.5022,36.47,36.5022,53827.0
2018-07-17 14:50:00,45.34,45.34,45.31,45.32,107779.0,36.5022,36.5022,36.4781,36.4861,107779.0
2018-07-17 14:55:00,45.31,45.32,45.26,45.28,102817.0,36.4781,36.4861,36.4378,36.4539,102817.0
2018-07-17 15:00:00,45.27,45.3,45.26,45.29,48203.0,36.4458,36.47,36.4378,36.4619,48203.0
2018-07-17 15:05:00,45.29,45.3,45.28,45.29,68404.0,36.4619,36.47,36.4539,36.4619,68404.0
2018-07-17 15:10:00,45.3,45.33,45.29,45.3,136629.0,36.47,36.4942,36.4619,36.47,136629.0
2018-07-17 15:15:00,45.3,45.32,45.29,45.31,73920.0,36.47,36.4861,36.4619,36.4781,73920.0
2018-07-17 15:20:00,45.31,45.32,45.3,45.32,149505.0,36.4781,36.4861,36.47,36.4861,149505.0
2018-07-17 15:25:00,45.32,45.33,45.29,45.33,202809.0,36.4861,36.4942,36.4619,36.4942,202809.0
2018-07-17 15:30:00,45.33,45.36,45.32,45.34,130762.0,36.4942,36.5183,36.4861,36.5022,130762.0
2018-07-17 15:35:00,45.34,45.36,45.33,45.33,113342.0,36.5022,36.5183,36.4942,36.4942,113342.0
2018-07-17 15:40:00,45.33,45.34,45.32,45.34,145862.0,36.4942,36.5022,36.4861,36.5022,145862.0
2018-07-17 15:45:00,45.34,45.34,45.28,45.29,231441.0,36.5022,36.5022,36.4539,36.4619,231441.0
2018-07-17 15:50:00,45.28,45.32,45.26,45.3,261567.0,36.4539,36.4861,36.4378,36.47,261567.0
2018-07-17 15:55:00,45.3,45.32,45.25,45.27,676504.0,36.47,36.4861,36.4297,36.4458,676504.0
2018-07-18 09:30:00,45.19,45.2,45.04,45.16,321175.0,36.3814,36.3895,36.2607,36.3573,321175.0
2018-07-18 09:35:00,45.18,45.24,45.14,45.21,96900.0,36.3734,36.4217,36.3412,36.3975,96900.0
2018-07-18 09:40:00,45.21,45.29,45.2,45.26,162358.0,36.3975,36.4619,36.3895,36.4378,162358.0
2018-07-18 09:45:00,45.26,45.27,45.17,45.18,99921.0,36.4378,36.4458,36.3653,36.3734,99921.0
2018-07-18 09:50:00,45.17,45.19,45.12,45.15,113273.0,36.3653,36.3814,36.3251,36.3492,113273.0
2018-07-18 09:55:00,45.15,45.18,45.12,45.14,85252.0,36.3492,36.3734,36.3251,36.3412,85252.0
2018-07-18 10:00:00,45.14,45.14,45.07,45.12,71662.0,36.3412,36.3412,36.2848,36.3251,71662.0
2018-07-18 10:05:00,45.12,45.13,45.01,45.02,106062.0,36.3251,36.3331,36.2365,36.2446,106062.0
2018-07-18 10:10:00,45.02,45.04,44.97,45.02,65178.0,36.2446,36.2607,36.2043,36.2446,65178.0
2018-07-18 10:15:00,45.03,45.05,45.01,45.05,57486.0,36.2526,36.2687,36.2365,36.2687,57486.0
2018-07-18 10:20:00,45.04,45.1,45.02,45.09,59389.0,36.2607,36.309,36.2446,36.3009,59389.0
2018-07-18 10:25:00,45.09,45.09,45.03,45.05,45494.0,36.3009,36.3009,36.2526,36.2687,45494.0
2018-07-18 10:30:00,45.05,45.1,45.05,45.08,37210.0,36.2687,36.309,36.2687,36.2929,37210.0
2018-07-18 10:35:00,45.08,45.08,45.03,45.04,42041.0,36.2929,36.2929,36.2526,36.2607,42041.0
2018-07-18 10:40:00,45.03,45.05,44.98,44.98,53067.0,36.2526,36.2687,36.2124,36.2124,53067.0
2018-07-18 10:45:00,44.98,44.98,44.89,44.9,73752.0,36.2124,36.2124,36.1399,36.148,73752.0
2018-07-18 10:50:00,44.9,44.91,44.89,44.9,46412.0,36.148,36.156,36.1399,36.148,46412.0
2018-07-18 10:55:00,44.9,44.9,44.87,44.87,59993.0,36.148,36.148,36.1238,36.1238,59993.0
2018-07-18 11:00:00,44.88,44.9,44.84,44.89,48494.0,36.1319,36.148,36.0997,36.1399,48494.0
2018-07-18 11:05:00,44.9,44.92,44.87,44.89,37535.0,36.148,36.1641,36.1238,36.1399,37535.0
2018-07-18 11:10:00,44.9,44.93,44.88,44.9,69904.0,36.148,36.1721,36.1319,36.148,69904.0
2018-07-18 11:15:00,44.9,44.93,44.89,44.92,104463.0,36.148,36.1721,36.1399,36.1641,104463.0
2018-07-18 11:20:00,44.91,44.94,44.89,44.93,56838.0,36.156,36.1802,36.1399,36.1721,56838.0
2018-07-18 11:25:00,44.93,44.97,44.91,44.95,38342.0,36.1721,36.2043,36.156,36.1882,38342.0
2018-07-18 11:30:00,44.95,44.98,44.94,44.95,63992.0,36.1882,36.2124,36.1802,36.1882,63992.0
2018-07-18 11:35:00,44.96,44.96,44.92,44.93,46878.0,36.1963,36.1963,36.1641,36.1721,46878.0
2018-07-18 11:40:00,44.92,44.96,44.92,44.94,53678.0,36.1641,36.1963,36.1641,36.1802,53678.0
2018-07-18 11:45:00,44.93,44.96,44.93,44.96,24903.0,36.1721,36.1963,36.1721,36.1963,24903.0
2018-07-18 11:50:00,44.95,45.0,44.95,45.0,57461.0,36.1882,36.2285,36.1882,36.2285,57461.0
2018-07-18 11:55:00,45.0,45.01,44.98,45.0,85472.0,36.2285,36.2365,36.2124,36.2285,85472.0
2018-07-18 12:00:00,45.0,45.05,44.97,45.05,37096.0,36.2285,36.2687,36.2043,36.2687,37096.0
2018-07-18 12:05:00,45.05,45.05,45.01,45.03,33651.0,36.2687,36.2687,36.2365,36.2526,33651.0
2018-07-18 12:10:00,45.03,45.03,44.98,44.98,64403.0,36.2526,36.2526,36.2124,36.2124,64403.0
2018-07-18 12:15:00,44.98,45.01,44.98,45.01,33200.0,36.2124,36.2365,36.2124,36.2365,33200.0
2018-07-18 12:20:00,45.01,45.02,44.98,45.0,45353.0,36.2365,36.2446,36.2124,36.2285,45353.0
2018-07-18 12:25:00,45.0,45.02,45.0,45.01,34308.0,36.2285,36.2446,36.2285,36.2365,34308.0
2018-07-18 12:30:00,45.01,45.04,45.0,45.03,61694.0,36.2365,36.2607,36.2285,36.2526,61694.0
2018-07-18 12:35:00,45.03,45.06,45.02,45.04,53927.0,36.2526,36.2768,36.2446,36.2607,53927.0
2018-07-18 12:40:00,45.04,45.09,45.03,45.09,27753.0,36.2607,36.3009,36.2526,36.3009,27753.0
2018-07-18 12:45:00,45.09,45.09,45.07,45.08,38733.0,36.3009,36.3009,36.2848,36.2929,38733.0
2018-07-18 12:50:00,45.08,45.09,45.07,45.08,67092.0,36.2929,36.3009,36.2848,36.2929,67092.0
2018-07-18 12:55:00,45.08,45.11,45.06,45.06,68635.0,36.2929,36.317,36.2768,36.2768,68635.0
2018-07-18 13:00:00,45.07,45.07,45.06,45.07,13668.0,36.2848,36.2848,36.2768,36.2848,13668.0
2018-07-18 13:05:00,45.07,45.09,45.06,45.08,41341.0,36.2848,36.3009,36.2768,36.2929,41341.0
2018-07-18 13:10:00,45.09,45.12,45.08,45.12,44918.0,36.3009,36.3251,36.2929,36.3251,44918.0
2018-07-18 13:15:00,45.12,45.16,45.12,45.15,76626.0,36.3251,36.3573,36.3251,36.3492,76626.0
2018-07-18 13:20:00,45.15,45.15,45.11,45.12,40590.0,36.3492,36.3492,36.317,36.3251,40590.0
2018-07-18 13:25:00,45.12,45.14,45.1,45.13,34529.0,36.3251,36.3412,36.309,36.3331,34529.0
2018-07-18 13:30:00,45.13,45.15,45.12,45.15,64480.0,36.3331,36.3492,36.3251,36.3492,64480.0
2018-07-18 13:35:00,45.15,45.16,45.14,45.15,40786.0,36.3492,36.3573,36.3412,36.3492,40786.0
2018-07-18 13:40:00,45.14,45.15,45.11,45.14,59244.0,36.3412,36.3492,36.317,36.3412,59244.0
2018-07-18 13:45:00,45.14,45.15,45.11,45.12,22504.0,36.3412,36.3492,36.317,36.3251,22504.0
2018-07-18 13:50:00,45.12,45.14,45.1,45.1,31917.0,36.3251,36.3412,36.309,36.309,31917.0
2018-07-18 13:55:00,45.11,45.16,45.1,45.14,53977.0,36.317,36.3573,36.309,36.3412,53977.0
2018-07-18 14:00:00,45.15,45.15,45.12,45.12,38490.0,36.3492,36.3492,36.3251,36.3251,38490.0
2018-07-18 14:05:00,45.12,45.13,45.1,45.13,70406.0,36.3251,36.3331,36.309,36.3331,70406.0
2018-07-18 14:10:00,45.13,45.14,45.09,45.11,77163.0,36.3331,36.3412,36.3009,36.317,77163.0
2018-07-18 14:15:00,45.11,45.14,45.1,45.12,34495.0,36.317,36.3412,36.309,36.3251,34495.0
2018-07-18 14:20:00,45.12,45.15,45.11,45.12,31207.0,36.3251,36.3492,36.317,36.3251,31207.0
2018-07-18 14:25:00,45.12,45.14,45.11,45.13,50131.0,36.3251,36.3412,36.317,36.3331,50131.0
2018-07-18 14:30:00,45.14,45.16,45.12,45.12,51341.0,36.3412,36.3573,36.3251,36.3251,51341.0
2018-07-18 14:35:00,45.12,45.14,45.12,45.14,37174.0,36.3251,36.3412,36.3251,36.3412,37174.0
2018-07-18 14:40:00,45.14,45.16,45.13,45.14,46267.0,36.3412,36.3573,36.3331,36.3412,46267.0
2018-07-18 14:45:00,45.15,45.17,45.14,45.16,45119.0,36.3492,36.3653,36.3412,36.3573,45119.0
2018-07-18 14:50:00,45.16,45.17,45.12,45.12,45806.0,36.3573,36.3653,36.3251,36.3251,45806.0
2018-07-18 14:55:00,45.13,45.14,45.07,45.08,83993.0,36.3331,36.3412,36.2848,36.2929,83993.0
2018-07-18 15:00:00,45.07,45.08,45.05,45.07,34272.0,36.2848,36.2929,36.2687,36.2848,34272.0
2018-07-18 15:05:00,45.08,45.08,45.07,45.08,18789.0,36.2929,36.2929,36.2848,36.2929,18789.0
2018-07-18 15:10:00,45.08,45.1,45.05,45.06,57327.0,36.2929,36.309,36.2687,36.2768,57327.0
2018-07-18 15:15:00,45.06,45.09,45.05,45.09,30570.0,36.2768,36.3009,36.2687,36.3009,30570.0
2018-07-18 15:20:00,45.09,45.1,45.07,45.1,46465.0,36.3009,36.309,36.2848,36.309,46465.0
2018-07-18 15:25:00,45.09,45.12,45.09,45.11,47149.0,36.3009,36.3251,36.3009,36.317,47149.0
2018-07-18 15:30:00,45.1,45.11,45.09,45.11,85303.0,36.309,36.317,36.3009,36.317,85303.0
2018-07-18 15:35:00,45.1,45.13,45.1,45.13,114011.0,36.309,36.3331,36.309,36.3331,114011.0
2018-07-18 15:40:00,45.12,45.13,45.09,45.09,105622.0,36.3251,36.3331,36.3009,36.3009,105622.0
2018-07-18 15:45:00,45.09,45.13,45.09,45.12,150697.0,36.3009,36.3331,36.3009,36.3251,150697.0
2018-07-18 15:50:00,45.11,45.15,45.11,45.14,187341.0,36.317,36.3492,36.317,36.3412,187341.0
2018-07-18 15:55:00,45.14,45.14,45.11,45.11,514145.0,36.3412,36.3412,36.317,36.317,514145.0
2018-07-19 09:30:00,44.99,45.11,44.92,45.08,370070.0,36.2204,36.317,36.1641,36.2929,370070.0
2018-07-19 09:35:00,45.08,45.16,45.07,45.1,93555.0,36.2929,36.3573,36.2848,36.309,93555.0
2018-07-19 09:40:00,45.1,45.11,45.07,45.11,64405.0,36.309,36.317,36.2848,36.317,64405.0
2018-07-19 09:45:00,45.12,45.13,45.07,45.08,46015.0,36.3251,36.3331,36.2848,36.2929,46015.0
2018-07-19 09:50:00,45.09,45.18,45.07,45.17,164253.0,36.3009,36.3734,36.2848,36.3653,164253.0
2018-07-19 09:55:00,45.18,45.19,45.12,45.18,55210.0,36.3734,36.3814,36.3251,36.3734,55210.0
2018-07-19 10:00:00,45.18,45.24,45.17,45.2,51617.0,36.3734,36.4217,36.3653,36.3895,51617.0
2018-07-19 10:05:00,45.2,45.31,45.2,45.28,159124.0,36.3895,36.4781,36.3895,36.4539,159124.0
2018-07-19 10:10:00,45.27,45.28,45.18,45.2,66593.0,36.4458,36.4539,36.3734,36.3895,66593.0
2018-07-19 10:15:00,45.2,45.23,45.15,45.16,47363.0,36.3895,36.4136,36.3492,36.3573,47363.0
2018-07-19 10:20:00,45.16,45.2,45.09,45.2,198536.0,36.3573,36.3895,36.3009,36.3895,198536.0
2018-07-19 10:25:00,45.2,45.24,45.19,45.21,98611.0,36.3895,36.4217,36.3814,36.3975,98611.0
2018-07-19 10:30:00,45.21,45.24,45.17,45.19,153039.0,36.3975,36.4217,36.3653,36.3814,153039.0
2018-07-19 10:35:00,45.19,45.24,45.16,45.2,247451.0,36.3814,36.4217,36.3573,36.3895,247451.0
2018-07-19 10:40:00,45.21,45.23,45.16,45.18,179832.0,36.3975,36.4136,36.3573,36.3734,179832.0
2018-07-19 10:45:00,45.18,45.24,45.18,45.23,186088.0,36.3734,36.4217,36.3734,36.4136,186088.0
2018-07-19 10:50:00,45.24,45.29,45.23,45.29,168364.0,36.4217,36.4619,36.4136,36.4619,168364.0
2018-07-19 10:55:00,45.28,45.3,45.24,45.25,255567.0,36.4539,36.47,36.4217,36.4297,255567.0
2018-07-19 11:00:00,45.25,45.28,45.23,45.25,97056.0,36.4297,36.4539,36.4136,36.4297,97056.0
2018-07-19 11:05:00,45.25,45.31,45.23,45.3,122419.0,36.4297,36.4781,36.4136,36.47,122419.0
2018-07-19 11:10:00,45.3,45.4,45.3,45.39,108321.0,36.47,36.5505,36.47,36.5425,108321.0
2018-07-19 11:15:00,45.38,45.39,45.33,45.34,135574.0,36.5344,36.5425,36.4942,36.5022,135574.0
2018-07-19 11:20:00,45.34,45.34,45.29,45.32,128467.0,36.5022,36.5022,36.4619,36.4861,128467.0
2018-07-19 11:25:00,45.31,45.33,45.28,45.29,73391.0,36.4781,36.4942,36.4539,36.4619,73391.0
2018-07-19 11:30:00,45.3,45.31,45.25,45.3,165949.0,36.47,36.4781,36.4297,36.47,165949.0
2018-07-19 11:35:00,45.31,45.37,45.31,45.36,66578.0,36.4781,36.5264,36.4781,36.5183,66578.0
2018-07-19 11:40:00,45.37,45.42,45.35,45.4,242807.0,36.5264,36.5666,36.5103,36.5505,242807.0
2018-07-19 11:45:00,45.4,45.43,45.38,45.4,95619.0,36.5505,36.5747,36.5344,36.5505,95619.0
2018-07-19 11:50:00,45.4,45.41,45.39,45.41,41998.0,36.5505,36.5586,36.5425,36.5586,41998.0
2018-07-19 11:55:00,45.41,45.41,45.34,45.37,72987.0,36.5586,36.5586,36.5022,36.5264,72987.0
2018-07-19 12:00:00,45.38,45.39,45.35,45.39,61666.0,36.5344,36.5425,36.5103,36.5425,61666.0
2018-07-19 12:05:00,45.38,45.41,45.36,45.37,43595.0,36.5344,36.5586,36.5183,36.5264,43595.0
2018-07-19 12:10:00,45.36,45.37,45.34,45.36,81438.0,36.5183,36.5264,36.5022,36.5183,81438.0
2018-07-19 12:15:00,45.36,45.37,45.33,45.36,78778.0,36.5183,36.5264,36.4942,36.5183,78778.0
2018-07-19 12:20:00,45.36,45.4,45.33,45.36,85340.0,36.5183,36.5505,36.4942,36.5183,85340.0
2018-07-19 12:25:00,45.36,45.37,45.34,45.35,20944.0,36.5183,36.5264,36.5022,36.5103,20944.0
2018-07-19 12:30:00,45.36,45.36,45.33,45.35,36236.0,36.5183,36.5183,36.4942,36.5103,36236.0
2018-07-19 12:35:00,45.35,45.35,45.29,45.32,164340.0,36.5103,36.5103,36.4619,36.4861,164340.0
2018-07-19 12:40:00,45.33,45.36,45.31,45.35,91416.0,36.4942,36.5183,36.4781,36.5103,91416.0
2018-07-19 12:45:00,45.35,45.35,45.33,45.35,32835.0,36.5103,36.5103,36.4942,36.5103,32835.0
2018-07-19 12:50:00,45.35,45.36,45.29,45.31,113646.0,36.5103,36.5183,36.4619,36.4781,113646.0
2018-07-19 12:55:00,45.32,45.33,45.27,45.3,92026.0,36.4861,36.4942,36.4458,36.47,92026.0
2018-07-19 13:00:00,45.3,45.4,45.29,45.35,99383.0,36.47,36.5505,36.4619,36.5103,99383.0
2018-07-19 13:05:00,45.34,45.36,45.31,45.34,42223.0,36.5022,36.5183,36.4781,36.5022,42223.0
2018-07-19 13:10:00,45.34,45.35,45.31,45.31,27887.0,36.5022,36.5103,36.4781,36.4781,27887.0
2018-07-19 13:15:00,45.32,45.35,45.32,45.34,34583.0,36.4861,36.5103,36.4861,36.5022,34583.0
2018-07-19 13:20:00,45.34,45.37,45.33,45.36,30666.0,36.5022,36.5264,36.4942,36.5183,30666.0
2018-07-19 13:25:00,45.37,45.38,45.34,45.35,35172.0,36.5264,36.5344,36.5022,36.5103,35172.0
2018-07-19 13:30:00,45.34,45.35,45.29,45.3,40157.0,36.5022,36.5103,36.4619,36.47,40157.0
2018-07-19 13:35:00,45.29,45.34,45.29,45.31,35256.0,36.4619,36.5022,36.4619,36.4781,35256.0
2018-07-19 13:40:00,45.3,45.32,45.28,45.29,36933.0,36.47,36.4861,36.4539,36.4619,36933.0
2018-07-19 13:45:00,45.28,45.3,45.24,45.28,106196.0,36.4539,36.47,36.4217,36.4539,106196.0
2018-07-19 13:50:00,45.28,45.28,45.23,45.27,47832.0,36.4539,36.4539,36.4136,36.4458,47832.0
2018-07-19 13:55:00,45.27,45.3,45.25,45.3,158093.0,36.4458,36.47,36.4297,36.47,158093.0
2018-07-19 14:00:00,45.3,45.32,45.29,45.3,31503.0,36.47,36.4861,36.4619,36.47,31503.0
2018-07-19 14:05:00,45.3,45.32,45.28,45.32,37488.0,36.47,36.4861,36.4539,36.4861,37488.0
2018-07-19 14:10:00,45.31,45.32,45.29,45.32,54851.0,36.4781,36.4861,36.4619,36.4861,54851.0
2018-07-19 14:15:00,45.32,45.36,45.31,45.36,29997.0,36.4861,36.5183,36.4781,36.5183,29997.0
2018-07-19 14:20:00,45.36,45.36,45.32,45.33,40091.0,36.5183,36.5183,36.4861,36.4942,40091.0
2018-07-19 14:25:00,45.33,45.35,45.29,45.33,48411.0,36.4942,36.5103,36.4619,36.4942,48411.0
2018-07-19 14:30:00,45.33,45.33,45.3,45.3,31780.0,36.4942,36.4942,36.47,36.47,31780.0
2018-07-19 14:35:00,45.31,45.31,45.27,45.28,43979.0,36.4781,36.4781,36.4458,36.4539,43979.0
2018-07-19 14:40:00,45.28,45.28,45.23,45.24,97755.0,36.4539,36.4539,36.4136,36.4217,97755.0
2018-07-19 14:45:00,45.25,45.26,45.22,45.23,44099.0,36.4297,36.4378,36.4056,36.4136,44099.0
2018-07-19 14:50:00,45.23,45.23,45.2,45.21,145269.0,36.4136,36.4136,36.3895,36.3975,145269.0
2018-07-19 14:55:00,45.21,45.22,45.19,45.21,58457.0,36.3975,36.4056,36.3814,36.3975,58457.0
2018-07-19 15:00:00,45.21,45.25,45.21,45.25,66044.0,36.3975,36.4297,36.3975,36.4297,66044.0
2018-07-19 15:05:00,45.24,45.27,45.24,45.26,37421.0,36.4217,36.4458,36.4217,36.4378,37421.0
2018-07-19 15:10:00,45.26,45.26,45.24,45.25,68508.0,36.4378,36.4378,36.4217,36.4297,68508.0
2018-07-19 15:15:00,45.25,45.27,45.23,45.23,86630.0,36.4297,36.4458,36.4136,36.4136,86630.0
2018-07-19 15:20:00,45.23,45.25,45.18,45.2,231334.0,36.4136,36.4297,36.3734,36.3895,231334.0
2018-07-19 15:25:00,45.19,45.22,45.17,45.19,163288.0,36.3814,36.4056,36.3653,36.3814,163288.0
2018-07-19 15:30:00,45.19,45.21,45.16,45.21,106944.0,36.3814,36.3975,36.3573,36.3975,106944.0
2018-07-19 15:35:00,45.21,45.23,45.18,45.2,228976.0,36.3975,36.4136,36.3734,36.3895,228976.0
2018-07-19 15:40:00,45.19,45.2,45.14,45.18,146857.0,36.3814,36.3895,36.3412,36.3734,146857.0
2018-07-19 15:45:00,45.18,45.18,45.11,45.13,178305.0,36.3734,36.3734,36.317,36.3331,178305.0
2018-07-19 15:50:00,45.14,45.15,45.1,45.13,238864.0,36.3412,36.3492,36.309,36.3331,238864.0
2018-07-19 15:55:00,45.13,45.13,45.08,45.11,541246.0,36.3331,36.3331,36.2929,36.317,541246.0
2018-07-20 09:30:00,45.02,45.06,44.95,45.01,871991.0,36.2446,36.2768,36.1882,36.2365,871991.0
2018-07-20 09:35:00,45.01,45.01,44.91,44.98,143687.0,36.2365,36.2365,36.156,36.2124,143687.0
2018-07-20 09:40:00,44.98,45.01,44.95,44.98,108218.0,36.2124,36.2365,36.1882,36.2124,108218.0
2018-07-20 09:45:00,44.98,45.01,44.9,44.91,91616.0,36.2124,36.2365,36.148,36.156,91616.0
2018-07-20 09:50:00,44.91,44.99,44.9,44.98,94215.0,36.156,36.2204,36.148,36.2124,94215.0
2018-07-20 09:55:00,44.99,45.08,44.98,45.08,97809.0,36.2204,36.2929,36.2124,36.2929,97809.0
2018-07-20 10:00:00,45.07,45.1,45.0,45.0,117879.0,36.2848,36.309,36.2285,36.2285,117879.0
2018-07-20 10:05:00,45.0,45.09,45.0,45.08,114413.0,36.2285,36.3009,36.2285,36.2929,114413.0
2018-07-20 10:10:00,45.08,45.16,45.07,45.13,79695.0,36.2929,36.3573,36.2848,36.3331,79695.0
2018-07-20 10:15:00,45.12,45.19,45.11,45.18,60275.0,36.3251,36.3814,36.317,36.3734,60275.0
2018-07-20 10:20:00,45.18,45.18,45.12,45.13,69978.0,36.3734,36.3734,36.3251,36.3331,69978.0
2018-07-20 10:25:00,45.13,45.14,45.08,45.11,95500.0,36.3331,36.3412,36.2929,36.317,95500.0
2018-07-20 10:30:00,45.11,45.14,45.1,45.12,57588.0,36.317,36.3412,36.309,36.3251,57588.0
2018-07-20 10:35:00,45.12,45.17,45.11,45.14,61029.0,36.3251,36.3653,36.317,36.3412,61029.0
2018-07-20 10:40:00,45.14,45.15,45.1,45.13,57489.0,36.3412,36.3492,36.309,36.3331,57489.0
2018-07-20 10:45:00,45.13,45.16,45.12,45.14,54326.0,36.3331,36.3573,36.3251,36.3412,54326.0
2018-07-20 10:50:00,45.13,45.14,45.1,45.11,59503.0,36.3331,36.3412,36.309,36.317,59503.0
2018-07-20 10:55:00,45.1,45.12,45.09,45.09,40743.0,36.309,36.3251,36.3009,36.3009,40743.0
2018-07-20 11:00:00,45.1,45.14,45.09,45.13,47541.0,36.309,36.3412,36.3009,36.3331,47541.0
2018-07-20 11:05:00,45.13,45.14,45.08,45.09,41354.0,36.3331,36.3412,36.2929,36.3009,41354.0
2018-07-20 11:10:00,45.09,45.16,45.07,45.16,61201.0,36.3009,36.3573,36.2848,36.3573,61201.0
2018-07-20 11:15:00,45.16,45.19,45.15,45.17,59931.0,36.3573,36.3814,36.3492,36.3653,59931.0
2018-07-20 11:20:00,45.16,45.19,45.12,45.13,69438.0,36.3573,36.3814,36.3251,36.3331,69438.0
2018-07-20 11:25:00,45.14,45.17,45.14,45.15,63062.0,36.3412,36.3653,36.3412,36.3492,63062.0
2018-07-20 11:30:00,45.15,45.17,45.14,45.16,46306.0,36.3492,36.3653,36.3412,36.3573,46306.0
2018-07-20 11:35:00,45.16,45.17,45.13,45.16,32968.0,36.3573,36.3653,36.3331,36.3573,32968.0
2018-07-20 11:40:00,45.16,45.17,45.14,45.15,45605.0,36.3573,36.3653,36.3412,36.3492,45605.0
2018-07-20 11:45:00,45.15,45.17,45.12,45.13,92456.0,36.3492,36.3653,36.3251,36.3331,92456.0
2018-07-20 11:50:00,45.13,45.13,45.09,45.1,39000.0,36.3331,36.3331,36.3009,36.309,39000.0
2018-07-20 11:55:00,45.1,45.13,45.09,45.1,51845.0,36.309,36.3331,36.3009,36.309,51845.0
2018-07-20 12:00:00,45.09,45.14,45.09,45.12,35772.0,36.3009,36.3412,36.3009,36.3251,35772.0
2018-07-20 12:05:00,45.12,45.13,45.09,45.09,31872.0,36.3251,36.3331,36.3009,36.3009,31872.0
2018-07-20 12:10:00,45.09,45.13,45.09,45.13,32493.0,36.3009,36.3331,36.3009,36.3331,32493.0
2018-07-20 12:15:00,45.13,45.15,45.11,45.14,35406.0,36.3331,36.3492,36.317,36.3412,35406.0
2018-07-20 12:20:00,45.14,45.17,45.13,45.15,37519.0,36.3412,36.3653,36.3331,36.3492,37519.0
2018-07-20 12:25:00,45.16,45.18,45.16,45.16,28406.0,36.3573,36.3734,36.3573,36.3573,28406.0
2018-07-20 12:30:00,45.16,45.17,45.15,45.16,24274.0,36.3573,36.3653,36.3492,36.3573,24274.0
2018-07-20 12:35:00,45.16,45.17,45.14,45.16,30399.0,36.3573,36.3653,36.3412,36.3573,30399.0
2018-07-20 12:40:00,45.16,45.19,45.15,45.18,39544.0,36.3573,36.3814,36.3492,36.3734,39544.0
2018-07-20 12:45:00,45.18,45.2,45.17,45.19,39384.0,36.3734,36.3895,36.3653,36.3814,39384.0
2018-07-20 12:50:00,45.19,45.21,45.18,45.19,79364.0,36.3814,36.3975,36.3734,36.3814,79364.0
2018-07-20 12:55:00,45.2,45.21,45.19,45.2,26275.0,36.3895,36.3975,36.3814,36.3895,26275.0
2018-07-20 13:00:00,45.2,45.22,45.2,45.21,34720.0,36.3895,36.4056,36.3895,36.3975,34720.0
2018-07-20 13:05:00,45.21,45.21,45.17,45.17,55382.0,36.3975,36.3975,36.3653,36.3653,55382.0
2018-07-20 13:10:00,45.18,45.21,45.17,45.2,39439.0,36.3734,36.3975,36.3653,36.3895,39439.0
2018-07-20 13:15:00,45.21,45.21,45.17,45.18,30311.0,36.3975,36.3975,36.3653,36.3734,30311.0
2018-07-20 13:20:00,45.18,45.18,45.13,45.14,52884.0,36.3734,36.3734,36.3331,36.3412,52884.0
2018-07-20 13:25:00,45.14,45.15,45.12,45.12,31099.0,36.3412,36.3492,36.3251,36.3251,31099.0
2018-07-20 13:30:00,45.12,45.13,45.1,45.13,31392.0,36.3251,36.3331,36.309,36.3331,31392.0
2018-07-20 13:35:00,45.13,45.14,45.09,45.09,44899.0,36.3331,36.3412,36.3009,36.3009,44899.0
2018-07-20 13:40:00,45.1,45.11,45.09,45.09,31373.0,36.309,36.317,36.3009,36.3009,31373.0
2018-07-20 13:45:00,45.09,45.1,45.07,45.08,52665.0,36.3009,36.309,36.2848,36.2929,52665.0
2018-07-20 13:50:00,45.07,45.1,45.07,45.09,27120.0,36.2848,36.309,36.2848,36.3009,27120.0
2018-07-20 13:55:00,45.08,45.11,45.08,45.11,35058.0,36.2929,36.317,36.2929,36.317,35058.0
2018-07-20 14:00:00,45.11,45.13,45.1,45.11,29591.0,36.317,36.3331,36.309,36.317,29591.0
2018-07-20 14:05:00,45.12,45.15,45.11,45.15,38279.0,36.3251,36.3492,36.317,36.3492,38279.0
2018-07-20 14:10:00,45.14,45.15,45.12,45.13,24136.0,36.3412,36.3492,36.3251,36.3331,24136.0
2018-07-20 14:15:00,45.13,45.16,45.12,45.15,28596.0,36.3331,36.3573,36.3251,36.3492,28596.0
2018-07-20 14:20:00,45.15,45.17,45.14,45.16,33291.0,36.3492,36.3653,36.3412,36.3573,33291.0
2018-07-20 14:25:00,45.16,45.17,45.14,45.14,42974.0,36.3573,36.3653,36.3412,36.3412,42974.0
2018-07-20 14:30:00,45.15,45.15,45.12,45.12,59209.0,36.3492,36.3492,36.3251,36.3251,59209.0
2018-07-20 14:35:00,45.12,45.13,45.1,45.13,24120.0,36.3251,36.3331,36.309,36.3331,24120.0
2018-07-20 14:40:00,45.13,45.15,45.13,45.15,22872.0,36.3331,36.3492,36.3331,36.3492,22872.0
2018-07-20 14:45:00,45.15,45.2,45.14,45.2,93223.0,36.3492,36.3895,36.3412,36.3895,93223.0
2018-07-20 14:50:00,45.2,45.22,45.19,45.22,46062.0,36.3895,36.4056,36.3814,36.4056,46062.0
2018-07-20 14:55:00,45.22,45.22,45.18,45.2,36966.0,36.4056,36.4056,36.3734,36.3895,36966.0
2018-07-20 15:00:00,45.2,45.21,45.17,45.17,64274.0,36.3895,36.3975,36.3653,36.3653,64274.0
2018-07-20 15:05:00,45.17,45.2,45.17,45.19,27333.0,36.3653,36.3895,36.3653,36.3814,27333.0
2018-07-20 15:10:00,45.19,45.19,45.18,45.18,33754.0,36.3814,36.3814,36.3734,36.3734,33754.0
2018-07-20 15:15:00,45.19,45.19,45.17,45.19,68725.0,36.3814,36.3814,36.3653,36.3814,68725.0
2018-07-20 15:20:00,45.19,45.2,45.17,45.18,138407.0,36.3814,36.3895,36.3653,36.3734,138407.0
2018-07-20 15:25:00,45.18,45.19,45.13,45.15,154916.0,36.3734,36.3814,36.3331,36.3492,154916.0
2018-07-20 15:30:00,45.15,45.18,45.14,45.18,117974.0,36.3492,36.3734,36.3412,36.3734,117974.0
2018-07-20 15:35:00,45.18,45.21,45.17,45.19,164482.0,36.3734,36.3975,36.3653,36.3814,164482.0
2018-07-20 15:40:00,45.2,45.28,45.19,45.27,176034.0,36.3895,36.4539,36.3814,36.4458,176034.0
2018-07-20 15:45:00,45.26,45.27,45.23,45.27,177616.0,36.4378,36.4458,36.4136,36.4458,177616.0
2018-07-20 15:50:00,45.27,45.27,45.2,45.23,313865.0,36.4458,36.4458,36.3895,36.4136,313865.0
2018-07-20 15:55:00,45.23,45.28,45.21,45.28,601895.0,36.4136,36.4539,36.3975,36.4539,601895.0
2018-07-23 09:30:00,45.28,45.31,45.11,45.12,412435.0,36.4539,36.4781,36.317,36.3251,412435.0
2018-07-23 09:35:00,45.14,45.34,45.13,45.3,148165.0,36.3412,36.5022,36.3331,36.47,148165.0
2018-07-23 09:40:00,45.31,45.36,45.24,45.25,122068.0,36.4781,36.5183,36.4217,36.4297,122068.0
2018-07-23 09:45:00,45.25,45.31,45.23,45.3,109638.0,36.4297,36.4781,36.4136,36.47,109638.0
2018-07-23 09:50:00,45.3,45.32,45.19,45.2,100461.0,36.47,36.4861,36.3814,36.3895,100461.0
2018-07-23 09:55:00,45.21,45.21,45.12,45.15,87500.0,36.3975,36.3975,36.3251,36.3492,87500.0
2018-07-23 10:00:00,45.16,45.17,45.12,45.14,87026.0,36.3573,36.3653,36.3251,36.3412,87026.0
2018-07-23 10:05:00,45.13,45.13,45.04,45.04,62877.0,36.3331,36.3331,36.2607,36.2607,62877.0
2018-07-23 10:10:00,45.03,45.13,45.02,45.12,102355.0,36.2526,36.3331,36.2446,36.3251,102355.0
2018-07-23 10:15:00,45.12,45.13,45.07,45.12,113089.0,36.3251,36.3331,36.2848,36.3251,113089.0
2018-07-23 10:20:00,45.11,45.12,45.06,45.07,76780.0,36.317,36.3251,36.2768,36.2848,76780.0
2018-07-23 10:25:00,45.07,45.15,45.07,45.13,96544.0,36.2848,36.3492,36.2848,36.3331,96544.0
2018-07-23 10:30:00,45.13,45.13,45.06,45.07,195046.0,36.3331,36.3331,36.2768,36.2848,195046.0
2018-07-23 10:35:00,45.06,45.08,45.0,45.02,68326.0,36.2768,36.2929,36.2285,36.2446,68326.0
2018-07-23 10:40:00,45.02,45.08,45.01,45.08,82280.0,36.2446,36.2929,36.2365,36.2929,82280.0
2018-07-23 10:45:00,45.08,45.13,45.06,45.11,63787.0,36.2929,36.3331,36.2768,36.317,63787.0
2018-07-23 10:50:00,45.12,45.13,45.08,45.13,59770.0,36.3251,36.3331,36.2929,36.3331,59770.0
2018-07-23 10:55:00,45.13,45.15,45.11,45.12,50113.0,36.3331,36.3492,36.317,36.3251,50113.0
2018-07-23 11:00:00,45.11,45.11,45.04,45.05,73753.0,36.317,36.317,36.2607,36.2687,73753.0
2018-07-23 11:05:00,45.05,45.06,45.03,45.03,53779.0,36.2687,36.2768,36.2526,36.2526,53779.0
2018-07-23 11:10:00,45.04,45.06,45.01,45.02,64302.0,36.2607,36.2768,36.2365,36.2446,64302.0
2018-07-23 11:15:00,45.02,45.05,44.98,45.04,85447.0,36.2446,36.2687,36.2124,36.2607,85447.0
2018-07-23 11:20:00,45.04,45.07,45.02,45.05,70005.0,36.2607,36.2848,36.2446,36.2687,70005.0
2018-07-23 11:25:00,45.06,45.06,45.01,45.03,126237.0,36.2768,36.2768,36.2365,36.2526,126237.0
2018-07-23 11:30:00,45.03,45.03,44.94,44.94,97908.0,36.2526,36.2526,36.1802,36.1802,97908.0
2018-07-23 11:35:00,44.93,44.94,44.88,44.91,75206.0,36.1721,36.1802,36.1319,36.156,75206.0
2018-07-23 11:40:00,44.91,44.93,44.88,44.89,42909.0,36.156,36.1721,36.1319,36.1399,42909.0
2018-07-23 11:45:00,44.89,44.93,44.87,44.89,69007.0,36.1399,36.1721,36.1238,36.1399,69007.0
2018-07-23 11:50:00,44.89,44.89,44.83,44.86,82826.0,36.1399,36.1399,36.0916,36.1158,82826.0
2018-07-23 11:55:00,44.86,44.86,44.82,44.85,53035.0,36.1158,36.1158,36.0836,36.1077,53035.0
2018-07-23 12:00:00,44.85,44.89,44.85,44.86,59201.0,36.1077,36.1399,36.1077,36.1158,59201.0
2018-07-23 12:05:00,44.86,44.91,44.86,44.9,49284.0,36.1158,36.156,36.1158,36.148,49284.0
2018-07-23 12:10:00,44.9,44.92,44.88,44.91,45776.0,36.148,36.1641,36.1319,36.156,45776.0
2018-07-23 12:15:00,44.91,44.92,44.86,44.87,34857.0,36.156,36.1641,36.1158,36.1238,34857.0
2018-07-23 12:20:00,44.87,44.91,44.86,44.87,66924.0,36.1238,36.156,36.1158,36.1238,66924.0
2018-07-23 12:25:00,44.87,44.88,44.86,44.87,50106.0,36.1238,36.1319,36.1158,36.1238,50106.0
2018-07-23 12:30:00,44.87,44.89,44.86,44.88,139202.0,36.1238,36.1399,36.1158,36.1319,139202.0
2018-07-23 12:35:00,44.89,44.9,44.87,44.88,34343.0,36.1399,36.148,36.1238,36.1319,34343.0
2018-07-23 12:40:00,44.87,44.9,44.87,44.88,60247.0,36.1238,36.148,36.1238,36.1319,60247.0
2018-07-23 12:45:00,44.89,44.91,44.88,44.9,49357.0,36.1399,36.156,36.1319,36.148,49357.0
2018-07-23 12:50:00,44.9,44.91,44.87,44.88,41164.0,36.148,36.156,36.1238,36.1319,41164.0
2018-07-23 12:55:00,44.87,44.89,44.86,44.87,75920.0,36.1238,36.1399,36.1158,36.1238,75920.0
2018-07-23 13:00:00,44.87,44.89,44.86,44.87,36794.0,36.1238,36.1399,36.1158,36.1238,36794.0
2018-07-23 13:05:00,44.86,44.87,44.82,44.83,108769.0,36.1158,36.1238,36.0836,36.0916,108769.0
2018-07-23 13:10:00,44.83,44.83,44.77,44.78,74845.0,36.0916,36.0916,36.0433,36.0514,74845.0
2018-07-23 13:15:00,44.78,44.84,44.78,44.83,88239.0,36.0514,36.0997,36.0514,36.0916,88239.0
2018-07-23 13:20:00,44.84,44.85,44.82,44.84,85683.0,36.0997,36.1077,36.0836,36.0997,85683.0
2018-07-23 13:25:00,44.83,44.86,44.82,44.84,74097.0,36.0916,36.1158,36.0836,36.0997,74097.0
2018-07-23 13:30:00,44.84,44.85,44.82,44.83,66941.0,36.0997,36.1077,36.0836,36.0916,66941.0
2018-07-23 13:35:00,44.84,44.87,44.83,44.87,89350.0,36.0997,36.1238,36.0916,36.1238,89350.0
2018-07-23 13:40:00,44.87,44.88,44.83,44.83,56076.0,36.1238,36.1319,36.0916,36.0916,56076.0
2018-07-23 13:45:00,44.84,44.86,44.81,44.85,94495.0,36.0997,36.1158,36.0755,36.1077,94495.0
2018-07-23 13:50:00,44.85,44.89,44.84,44.88,97692.0,36.1077,36.1399,36.0997,36.1319,97692.0
2018-07-23 13:55:00,44.89,44.91,44.87,44.91,102656.0,36.1399,36.156,36.1238,36.156,102656.0
2018-07-23 14:00:00,44.9,44.91,44.87,44.88,65733.0,36.148,36.156,36.1238,36.1319,65733.0
2018-07-23 14:05:00,44.88,44.88,44.85,44.85,73638.0,36.1319,36.1319,36.1077,36.1077,73638.0
2018-07-23 14:10:00,44.86,44.9,44.86,44.9,76375.0,36.1158,36.148,36.1158,36.148,76375.0
2018-07-23 14:15:00,44.9,44.93,44.89,44.9,98259.0,36.148,36.1721,36.1399,36.148,98259.0
2018-07-23 14:20:00,44.91,44.92,44.9,44.92,42742.0,36.156,36.1641,36.148,36.1641,42742.0
2018-07-23 14:25:00,44.91,44.96,44.91,44.96,109521.0,36.156,36.1963,36.156,36.1963,109521.0
2018-07-23 14:30:00,44.96,44.97,44.94,44.95,154053.0,36.1963,36.2043,36.1802,36.1882,154053.0
2018-07-23 14:35:00,44.95,44.97,44.94,44.94,90580.0,36.1882,36.2043,36.1802,36.1802,90580.0
2018-07-23 14:40:00,44.95,44.95,44.92,44.93,104602.0,36.1882,36.1882,36.1641,36.1721,104602.0
2018-07-23 14:45:00,44.93,44.94,44.92,44.93,108228.0,36.1721,36.1802,36.1641,36.1721,108228.0
2018-07-23 14:50:00,44.93,44.96,44.93,44.96,57020.0,36.1721,36.1963,36.1721,36.1963,57020.0
2018-07-23 14:55:00,44.95,44.96,44.92,44.94,64554.0,36.1882,36.1963,36.1641,36.1802,64554.0
2018-07-23 15:00:00,44.94,44.96,44.93,44.93,90194.0,36.1802,36.1963,36.1721,36.1721,90194.0
2018-07-23 15:05:00,44.94,44.94,44.91,44.94,84360.0,36.1802,36.1802,36.156,36.1802,84360.0
2018-07-23 15:10:00,44.93,44.96,44.92,44.94,64684.0,36.1721,36.1963,36.1641,36.1802,64684.0
2018-07-23 15:15:00,44.94,44.94,44.92,44.92,32495.0,36.1802,36.1802,36.1641,36.1641,32495.0
2018-07-23 15:20:00,44.93,44.94,44.88,44.89,120994.0,36.1721,36.1802,36.1319,36.1399,120994.0
2018-07-23 15:25:00,44.88,44.89,44.87,44.89,100365.0,36.1319,36.1399,36.1238,36.1399,100365.0
2018-07-23 15:30:00,44.89,44.96,44.88,44.95,173798.0,36.1399,36.1963,36.1319,36.1882,173798.0
2018-07-23 15:35:00,44.95,44.96,44.94,44.95,119208.0,36.1882,36.1963,36.1802,36.1882,119208.0
2018-07-23 15:40:00,44.95,44.97,44.93,44.96,196870.0,36.1882,36.2043,36.1721,36.1963,196870.0
2018-07-23 15:45:00,44.96,44.99,44.94,44.94,171096.0,36.1963,36.2204,36.1802,36.1802,171096.0
2018-07-23 15:50:00,44.95,44.96,44.94,44.95,168456.0,36.1882,36.1963,36.1802,36.1882,168456.0
2018-07-23 15:55:00,44.95,44.96,44.91,44.95,575447.0,36.1882,36.1963,36.156,36.1882,575447.0
2018-07-24 09:30:00,44.78,44.88,44.61,44.72,340745.0,36.0514,36.1319,35.9145,36.0031,340745.0
2018-07-24 09:35:00,44.74,44.86,44.7,44.85,173184.0,36.0192,36.1158,35.987,36.1077,173184.0
2018-07-24 09:40:00,44.85,44.92,44.83,44.84,117980.0,36.1077,36.1641,36.0916,36.0997,117980.0
2018-07-24 09:45:00,44.83,44.84,44.73,44.76,136247.0,36.0916,36.0997,36.0111,36.0353,136247.0
2018-07-24 09:50:00,44.75,44.88,44.72,44.88,138642.0,36.0272,36.1319,36.0031,36.1319,138642.0
2018-07-24 09:55:00,44.89,44.89,44.81,44.84,174509.0,36.1399,36.1399,36.0755,36.0997,174509.0
2018-07-24 10:00:00,44.84,44.86,44.83,44.84,79743.0,36.0997,36.1158,36.0916,36.0997,79743.0
2018-07-24 10:05:00,44.84,44.86,44.78,44.79,136619.0,36.0997,36.1158,36.0514,36.0594,136619.0
2018-07-24 10:10:00,44.79,44.79,44.74,44.76,145630.0,36.0594,36.0594,36.0192,36.0353,145630.0
2018-07-24 10:15:00,44.77,44.84,44.75,44.83,135007.0,36.0433,36.0997,36.0272,36.0916,135007.0
2018-07-24 10:20:00,44.82,44.83,44.77,44.82,129194.0,36.0836,36.0916,36.0433,36.0836,129194.0
2018-07-24 10:25:00,44.82,44.83,44.76,44.76,92312.0,36.0836,36.0916,36.0353,36.0353,92312.0
2018-07-24 10:30:00,44.77,44.79,44.75,44.77,118018.0,36.0433,36.0594,36.0272,36.0433,118018.0
2018-07-24 10:35:00,44.77,44.77,44.72,44.77,155757.0,36.0433,36.0433,36.0031,36.0433,155757.0
2018-07-24 10:40:00,44.77,44.78,44.74,44.77,99145.0,36.0433,36.0514,36.0192,36.0433,99145.0
2018-07-24 10:45:00,44.78,44.81,44.74,44.79,493712.0,36.0514,36.0755,36.0192,36.0594,493712.0
2018-07-24 10:50:00,44.79,44.79,44.75,44.77,150904.0,36.0594,36.0594,36.0272,36.0433,150904.0
2018-07-24 10:55:00,44.76,44.77,44.74,44.75,132554.0,36.0353,36.0433,36.0192,36.0272,132554.0
2018-07-24 11:00:00,44.75,44.8,44.74,44.77,181920.0,36.0272,36.0675,36.0192,36.0433,181920.0
2018-07-24 11:05:00,44.77,44.79,44.71,44.75,163823.0,36.0433,36.0594,35.995,36.0272,163823.0
2018-07-24 11:10:00,44.75,44.76,44.73,44.73,103261.0,36.0272,36.0353,36.0111,36.0111,103261.0
2018-07-24 11:15:00,44.73,44.77,44.72,44.76,125056.0,36.0111,36.0433,36.0031,36.0353,125056.0
2018-07-24 11:20:00,44.76,44.76,44.75,44.76,194527.0,36.0353,36.0353,36.0272,36.0353,194527.0
2018-07-24 11:25:00,44.75,44.77,44.75,44.76,95419.0,36.0272,36.0433,36.0272,36.0353,95419.0
2018-07-24 11:30:00,44.76,44.8,44.75,44.8,150100.0,36.0353,36.0675,36.0272,36.0675,150100.0
2018-07-24 11:35:00,44.8,44.81,44.75,44.76,131379.0,36.0675,36.0755,36.0272,36.0353,131379.0
2018-07-24 11:40:00,44.77,44.79,44.74,44.76,90650.0,36.0433,36.0594,36.0192,36.0353,90650.0
2018-07-24 11:45:00,44.76,44.82,44.75,44.82,262449.0,36.0353,36.0836,36.0272,36.0836,262449.0
2018-07-24 11:50:00,44.82,44.83,44.78,44.83,265059.0,36.0836,36.0916,36.0514,36.0916,265059.0
2018-07-24 11:55:00,44.82,44.87,44.82,44.86,57131.0,36.0836,36.1238,36.0836,36.1158,57131.0
2018-07-24 12:00:00,44.86,44.9,44.83,44.89,67861.0,36.1158,36.148,36.0916,36.1399,67861.0
2018-07-24 12:05:00,44.88,44.98,44.88,44.96,121679.0,36.1319,36.2124,36.1319,36.1963,121679.0
2018-07-24 12:10:00,44.96,45.0,44.95,44.99,98779.0,36.1963,36.2285,36.1882,36.2204,98779.0
2018-07-24 12:15:00,44.99,45.0,44.95,44.96,53592.0,36.2204,36.2285,36.1882,36.1963,53592.0
2018-07-24 12:20:00,44.96,44.98,44.95,44.98,64373.0,36.1963,36.2124,36.1882,36.2124,64373.0
2018-07-24 12:25:00,44.98,45.0,44.98,44.98,32623.0,36.2124,36.2285,36.2124,36.2124,32623.0
2018-07-24 12:30:00,44.98,45.0,44.98,44.98,42343.0,36.2124,36.2285,36.2124,36.2124,42343.0
2018-07-24 12:35:00,44.98,45.0,44.98,45.0,41183.0,36.2124,36.2285,36.2124,36.2285,41183.0
2018-07-24 12:40:00,45.0,45.04,44.99,45.01,89065.0,36.2285,36.2607,36.2204,36.2365,89065.0
2018-07-24 12:45:00,45.01,45.06,45.01,45.03,75729.0,36.2365,36.2768,36.2365,36.2526,75729.0
2018-07-24 12:50:00,45.03,45.03,44.99,45.0,55143.0,36.2526,36.2526,36.2204,36.2285,55143.0
2018-07-24 12:55:00,45.0,45.0,44.96,44.98,55569.0,36.2285,36.2285,36.1963,36.2124,55569.0
2018-07-24 13:00:00,44.98,45.03,44.97,45.01,56124.0,36.2124,36.2526,36.2043,36.2365,56124.0
2018-07-24 13:05:00,45.0,45.02,44.94,44.95,45659.0,36.2285,36.2446,36.1802,36.1882,45659.0
2018-07-24 13:10:00,44.95,44.95,44.92,44.93,47422.0,36.1882,36.1882,36.1641,36.1721,47422.0
2018-07-24 13:15:00,44.92,44.94,44.89,44.94,103697.0,36.1641,36.1802,36.1399,36.1802,103697.0
2018-07-24 13:20:00,44.93,44.95,44.92,44.95,71765.0,36.1721,36.1882,36.1641,36.1882,71765.0
2018-07-24 13:25:00,44.95,44.99,44.93,44.98,79043.0,36.1882,36.2204,36.1721,36.2124,79043.0
2018-07-24 13:30:00,44.99,45.0,44.92,44.96,79636.0,36.2204,36.2285,36.1641,36.1963,79636.0
2018-07-24 13:35:00,44.95,44.97,44.94,44.96,45054.0,36.1882,36.2043,36.1802,36.1963,45054.0
2018-07-24 13:40:00,44.96,44.99,44.94,44.98,51514.0,36.1963,36.2204,36.1802,36.2124,51514.0
2018-07-24 13:45:00,44.98,44.99,44.95,44.97,64420.0,36.2124,36.2204,36.1882,36.2043,64420.0
2018-07-24 13:50:00,44.97,44.97,44.93,44.97,45878.0,36.2043,36.2043,36.1721,36.2043,45878.0
2018-07-24 13:55:00,44.96,44.99,44.96,44.98,44135.0,36.1963,36.2204,36.1963,36.2124,44135.0
2018-07-24 14:00:00,44.97,44.98,44.95,44.97,88453.0,36.2043,36.2124,36.1882,36.2043,88453.0
2018-07-24 14:05:00,44.96,44.96,44.92,44.94,74468.0,36.1963,36.1963,36.1641,36.1802,74468.0
2018-07-24 14:10:00,44.94,44.96,44.92,44.95,71194.0,36.1802,36.1963,36.1641,36.1882,71194.0
2018-07-24 14:15:00,44.95,44.96,44.93,44.95,81780.0,36.1882,36.1963,36.1721,36.1882,81780.0
2018-07-24 14:20:00,44.94,44.97,44.93,44.96,54859.0,36.1802,36.2043,36.1721,36.1963,54859.0
2018-07-24 14:25:00,44.95,44.99,44.95,44.99,150116.0,36.1882,36.2204,36.1882,36.2204,150116.0
2018-07-24 14:30:00,44.98,45.02,44.98,45.01,75099.0,36.2124,36.2446,36.2124,36.2365,75099.0
2018-07-24 14:35:00,45.02,45.03,44.95,44.96,69824.0,36.2446,36.2526,36.1882,36.1963,69824.0
2018-07-24 14:40:00,44.96,45.0,44.95,44.96,82702.0,36.1963,36.2285,36.1882,36.1963,82702.0
2018-07-24 14:45:00,44.97,45.0,44.94,44.99,82870.0,36.2043,36.2285,36.1802,36.2204,82870.0
2018-07-24 14:50:00,44.99,45.0,44.98,44.99,50713.0,36.2204,36.2285,36.2124,36.2204,50713.0
2018-07-24 14:55:00,44.99,45.01,44.98,45.01,56767.0,36.2204,36.2365,36.2124,36.2365,56767.0
2018-07-24 15:00:00,45.01,45.02,44.99,45.0,76581.0,36.2365,36.2446,36.2204,36.2285,76581.0
2018-07-24 15:05:00,45.01,45.01,44.99,45.01,40158.0,36.2365,36.2365,36.2204,36.2365,40158.0
2018-07-24 15:10:00,45.01,45.02,45.0,45.01,109011.0,36.2365,36.2446,36.2285,36.2365,109011.0
2018-07-24 15:15:00,45.02,45.04,45.0,45.04,77860.0,36.2446,36.2607,36.2285,36.2607,77860.0
2018-07-24 15:20:00,45.04,45.04,44.99,45.0,70820.0,36.2607,36.2607,36.2204,36.2285,70820.0
2018-07-24 15:25:00,45.0,45.03,45.0,45.02,48460.0,36.2285,36.2526,36.2285,36.2446,48460.0
2018-07-24 15:30:00,45.03,45.07,45.01,45.05,103043.0,36.2526,36.2848,36.2365,36.2687,103043.0
2018-07-24 15:35:00,45.05,45.06,45.05,45.06,66517.0,36.2687,36.2768,36.2687,36.2768,66517.0
2018-07-24 15:40:00,45.05,45.12,45.05,45.11,259066.0,36.2687,36.3251,36.2687,36.317,259066.0
2018-07-24 15:45:00,45.11,45.11,45.07,45.09,288046.0,36.317,36.317,36.2848,36.3009,288046.0
2018-07-24 15:50:00,45.09,45.16,45.08,45.15,275841.0,36.3009,36.3573,36.2929,36.3492,275841.0
2018-07-24 15:55:00,45.16,45.27,45.14,45.25,781797.0,36.3573,36.4458,36.3412,36.4297,781797.0
2018-07-25 09:30:00,46.0,46.26,45.85,46.0,1575094.0,37.0336,37.2429,36.9128,37.0336,1575094.0
2018-07-25 09:35:00,46.0,46.06,45.98,46.01,298640.0,37.0336,37.0819,37.0175,37.0416,298640.0
2018-07-25 09:40:00,46.0,46.06,45.82,45.85,265973.0,37.0336,37.0819,36.8886,36.9128,265973.0
2018-07-25 09:45:00,45.85,45.96,45.75,45.87,290296.0,36.9128,37.0014,36.8323,36.9289,290296.0
2018-07-25 09:50:00,45.87,45.95,45.79,45.91,251193.0,36.9289,36.9933,36.8645,36.9611,251193.0
2018-07-25 09:55:00,45.92,46.05,45.92,46.01,244895.0,36.9691,37.0738,36.9691,37.0416,244895.0
2018-07-25 10:00:00,46.01,46.16,46.0,46.1,411906.0,37.0416,37.1624,37.0336,37.1141,411906.0
2018-07-25 10:05:00,46.1,46.21,46.09,46.2,261056.0,37.1141,37.2026,37.106,37.1946,261056.0
2018-07-25 10:10:00,46.19,46.36,46.17,46.36,535887.0,37.1865,37.3234,37.1704,37.3234,535887.0
2018-07-25 10:15:00,46.35,46.37,46.28,46.36,330324.0,37.3153,37.3314,37.259,37.3234,330324.0
2018-07-25 10:20:00,46.36,46.54,46.35,46.53,984994.0,37.3234,37.4683,37.3153,37.4602,984994.0
2018-07-25 10:25:00,46.53,46.53,46.43,46.49,318822.0,37.4602,37.4602,37.3797,37.428,318822.0
2018-07-25 10:30:00,46.48,46.5,46.33,46.4,402354.0,37.42,37.4361,37.2992,37.3556,402354.0
2018-07-25 10:35:00,46.4,46.43,46.38,46.4,198911.0,37.3556,37.3797,37.3395,37.3556,198911.0
2018-07-25 10:40:00,46.4,46.48,46.39,46.47,225276.0,37.3556,37.42,37.3475,37.4119,225276.0
2018-07-25 10:45:00,46.46,46.5,46.45,46.49,292040.0,37.4039,37.4361,37.3958,37.428,292040.0
2018-07-25 10:50:00,46.48,46.58,46.48,46.49,342483.0,37.42,37.5005,37.42,37.428,342483.0
2018-07-25 10:55:00,46.5,46.56,46.48,46.5,204799.0,37.4361,37.4844,37.42,37.4361,204799.0
2018-07-25 11:00:00,46.5,46.52,46.47,46.5,367656.0,37.4361,37.4522,37.4119,37.4361,367656.0
2018-07-25 11:05:00,46.5,46.58,46.36,46.38,494169.0,37.4361,37.5005,37.3234,37.3395,494169.0
2018-07-25 11:10:00,46.39,46.43,46.28,46.28,226545.0,37.3475,37.3797,37.259,37.259,226545.0
2018-07-25 11:15:00,46.29,46.33,46.24,46.3,341285.0,37.267,37.2992,37.2268,37.2751,341285.0
2018-07-25 11:20:00,46.3,46.42,46.27,46.36,350209.0,37.2751,37.3717,37.2509,37.3234,350209.0
2018-07-25 11:25:00,46.37,46.37,46.31,46.33,176211.0,37.3314,37.3314,37.2831,37.2992,176211.0
2018-07-25 11:30:00,46.33,46.33,46.28,46.3,146639.0,37.2992,37.2992,37.259,37.2751,146639.0
2018-07-25 11:35:00,46.29,46.33,46.26,46.27,140907.0,37.267,37.2992,37.2429,37.2509,140907.0
2018-07-25 11:40:00,46.26,46.29,46.2,46.21,102392.0,37.2429,37.267,37.1946,37.2026,102392.0
2018-07-25 11:45:00,46.2,46.24,46.14,46.2,167838.0,37.1946,37.2268,37.1463,37.1946,167838.0
2018-07-25 11:50:00,46.2,46.2,46.12,46.18,176601.0,37.1946,37.1946,37.1302,37.1785,176601.0
2018-07-25 11:55:00,46.17,46.23,46.15,46.22,218455.0,37.1704,37.2187,37.1543,37.2107,218455.0
2018-07-25 12:00:00,46.23,46.23,46.1,46.13,200952.0,37.2187,37.2187,37.1141,37.1382,200952.0
2018-07-25 12:05:00,46.13,46.13,46.06,46.06,123321.0,37.1382,37.1382,37.0819,37.0819,123321.0
2018-07-25 12:10:00,46.06,46.06,45.96,46.0,118514.0,37.0819,37.0819,37.0014,37.0336,118514.0
2018-07-25 12:15:00,46.0,46.04,45.95,45.96,229140.0,37.0336,37.0658,36.9933,37.0014,229140.0
2018-07-25 12:20:00,45.96,46.04,45.91,46.04,128494.0,37.0014,37.0658,36.9611,37.0658,128494.0
2018-07-25 12:25:00,46.04,46.08,46.02,46.08,133175.0,37.0658,37.098,37.0497,37.098,133175.0
2018-07-25 12:30:00,46.07,46.08,45.95,45.97,111819.0,37.0899,37.098,36.9933,37.0094,111819.0
2018-07-25 12:35:00,45.96,45.97,45.86,45.89,75959.0,37.0014,37.0094,36.9208,36.945,75959.0
2018-07-25 12:40:00,45.88,45.89,45.83,45.86,84414.0,36.9369,36.945,36.8967,36.9208,84414.0
2018-07-25 12:45:00,45.86,45.99,45.85,45.99,129275.0,36.9208,37.0255,36.9128,37.0255,129275.0
2018-07-25 12:50:00,45.98,45.99,45.91,45.92,42844.0,37.0175,37.0255,36.9611,36.9691,42844.0
2018-07-25 12:55:00,45.93,45.96,45.89,45.96,66335.0,36.9772,37.0014,36.945,37.0014,66335.0
2018-07-25 13:00:00,45.96,45.96,45.93,45.95,77218.0,37.0014,37.0014,36.9772,36.9933,77218.0
2018-07-25 13:05:00,45.95,45.95,45.94,45.95,26157.0,36.9933,36.9933,36.9853,36.9933,26157.0
2018-07-25 13:10:00,45.95,45.95,45.92,45.94,73898.0,36.9933,36.9933,36.9691,36.9853,73898.0
2018-07-25 13:15:00,45.93,45.93,45.88,45.91,115093.0,36.9772,36.9772,36.9369,36.9611,115093.0
2018-07-25 13:20:00,45.91,45.98,45.89,45.93,74329.0,36.9611,37.0175,36.945,36.9772,74329.0
2018-07-25 13:25:00,45.93,46.02,45.93,46.01,137190.0,36.9772,37.0497,36.9772,37.0416,137190.0
2018-07-25 13:30:00,46.01,46.02,45.96,45.97,71594.0,37.0416,37.0497,37.0014,37.0094,71594.0
2018-07-25 13:35:00,45.97,45.99,45.96,45.99,125249.0,37.0094,37.0255,37.0014,37.0255,125249.0
2018-07-25 13:40:00,45.99,46.06,45.99,46.01,112410.0,37.0255,37.0819,37.0255,37.0416,112410.0
2018-07-25 13:45:00,46.0,46.1,46.0,46.09,139149.0,37.0336,37.1141,37.0336,37.106,139149.0
2018-07-25 13:50:00,46.09,46.14,46.08,46.13,151355.0,37.106,37.1463,37.098,37.1382,151355.0
2018-07-25 13:55:00,46.14,46.16,46.13,46.15,118587.0,37.1463,37.1624,37.1382,37.1543,118587.0
2018-07-25 14:00:00,46.15,46.17,46.12,46.16,132861.0,37.1543,37.1704,37.1302,37.1624,132861.0
2018-07-25 14:05:00,46.16,46.17,46.12,46.16,96698.0,37.1624,37.1704,37.1302,37.1624,96698.0
2018-07-25 14:10:00,46.16,46.17,46.1,46.11,80437.0,37.1624,37.1704,37.1141,37.1221,80437.0
2018-07-25 14:15:00,46.12,46.12,46.01,46.04,125193.0,37.1302,37.1302,37.0416,37.0658,125193.0
2018-07-25 14:20:00,46.05,46.05,45.97,45.99,110023.0,37.0738,37.0738,37.0094,37.0255,110023.0
2018-07-25 14:25:00,45.99,46.0,45.96,45.97,112880.0,37.0255,37.0336,37.0014,37.0094,112880.0
2018-07-25 14:30:00,45.97,46.06,45.96,46.05,115049.0,37.0094,37.0819,37.0014,37.0738,115049.0
2018-07-25 14:35:00,46.05,46.11,46.04,46.11,113934.0,37.0738,37.1221,37.0658,37.1221,113934.0
2018-07-25 14:40:00,46.1,46.12,46.09,46.11,120225.0,37.1141,37.1302,37.106,37.1221,120225.0
2018-07-25 14:45:00,46.11,46.24,46.1,46.23,242165.0,37.1221,37.2268,37.1141,37.2187,242165.0
2018-07-25 14:50:00,46.23,46.24,46.22,46.23,153951.0,37.2187,37.2268,37.2107,37.2187,153951.0
2018-07-25 14:55:00,46.23,46.23,46.11,46.15,366153.0,37.2187,37.2187,37.1221,37.1543,366153.0
2018-07-25 15:00:00,46.15,46.16,46.09,46.1,451514.0,37.1543,37.1624,37.106,37.1141,451514.0
2018-07-25 15:05:00,46.1,46.11,46.02,46.03,114429.0,37.1141,37.1221,37.0497,37.0577,114429.0
2018-07-25 15:10:00,46.04,46.06,45.98,46.02,181801.0,37.0658,37.0819,37.0175,37.0497,181801.0
2018-07-25 15:15:00,46.02,46.05,45.94,45.96,119839.0,37.0497,37.0738,36.9853,37.0014,119839.0
2018-07-25 15:20:00,45.96,45.96,45.88,45.93,172600.0,37.0014,37.0014,36.9369,36.9772,172600.0
2018-07-25 15:25:00,45.93,46.0,45.93,46.0,124997.0,36.9772,37.0336,36.9772,37.0336,124997.0
2018-07-25 15:30:00,46.0,46.0,45.93,45.93,138762.0,37.0336,37.0336,36.9772,36.9772,138762.0
2018-07-25 15:35:00,45.94,46.09,45.92,46.04,338360.0,36.9853,37.106,36.9691,37.0658,338360.0
2018-07-25 15:40:00,45.95,46.11,45.94,46.07,234696.0,36.9933,37.1221,36.9853,37.0899,234696.0
2018-07-25 15:45:00,46.06,46.19,45.94,46.18,375187.0,37.0819,37.1865,36.9853,37.1785,375187.0
2018-07-25 15:50:00,46.19,46.24,45.94,46.21,445952.0,37.1865,37.2268,36.9853,37.2026,445952.0
2018-07-25 15:55:00,46.21,46.22,45.94,46.1,1017140.0,37.2026,37.2107,36.9853,37.1141,1017140.0
2018-07-26 09:30:00,46.36,46.49,46.33,46.45,471539.0,37.3234,37.428,37.2992,37.3958,471539.0
2018-07-26 09:35:00,46.45,46.51,46.41,46.48,239693.0,37.3958,37.4441,37.3636,37.42,239693.0
2018-07-26 09:40:00,46.48,46.56,46.42,46.53,255433.0,37.42,37.4844,37.3717,37.4602,255433.0
2018-07-26 09:45:00,46.51,46.53,46.42,46.52,230089.0,37.4441,37.4602,37.3717,37.4522,230089.0
2018-07-26 09:50:00,46.52,46.56,46.43,46.43,221195.0,37.4522,37.4844,37.3797,37.3797,221195.0
2018-07-26 09:55:00,46.44,46.51,46.38,46.41,265400.0,37.3878,37.4441,37.3395,37.3636,265400.0
2018-07-26 10:00:00,46.41,46.49,46.4,46.46,113581.0,37.3636,37.428,37.3556,37.4039,113581.0
2018-07-26 10:05:00,46.46,46.48,46.43,46.44,164593.0,37.4039,37.42,37.3797,37.3878,164593.0
2018-07-26 10:10:00,46.45,46.47,46.39,46.44,162169.0,37.3958,37.4119,37.3475,37.3878,162169.0
2018-07-26 10:15:00,46.44,46.47,46.42,46.46,141010.0,37.3878,37.4119,37.3717,37.4039,141010.0
2018-07-26 10:20:00,46.46,46.47,46.38,46.43,195863.0,37.4039,37.4119,37.3395,37.3797,195863.0
2018-07-26 10:25:00,46.43,46.48,46.39,46.48,115468.0,37.3797,37.42,37.3475,37.42,115468.0
2018-07-26 10:30:00,46.47,46.54,46.47,46.54,566935.0,37.4119,37.4683,37.4119,37.4683,566935.0
2018-07-26 10:35:00,46.54,46.59,46.53,46.59,199172.0,37.4683,37.5086,37.4602,37.5086,199172.0
2018-07-26 10:40:00,46.59,46.59,46.52,46.55,137665.0,37.5086,37.5086,37.4522,37.4763,137665.0
2018-07-26 10:45:00,46.54,46.57,46.5,46.51,126393.0,37.4683,37.4924,37.4361,37.4441,126393.0
2018-07-26 10:50:00,46.51,46.55,46.5,46.52,86696.0,37.4441,37.4763,37.4361,37.4522,86696.0
2018-07-26 10:55:00,46.51,46.52,46.48,46.5,136283.0,37.4441,37.4522,37.42,37.4361,136283.0
2018-07-26 11:00:00,46.5,46.5,46.43,46.44,167273.0,37.4361,37.4361,37.3797,37.3878,167273.0
2018-07-26 11:05:00,46.44,46.46,46.42,46.44,143257.0,37.3878,37.4039,37.3717,37.3878,143257.0
2018-07-26 11:10:00,46.44,46.46,46.41,46.45,106468.0,37.3878,37.4039,37.3636,37.3958,106468.0
2018-07-26 11:15:00,46.45,46.47,46.43,46.44,71148.0,37.3958,37.4119,37.3797,37.3878,71148.0
2018-07-26 11:20:00,46.44,46.44,46.37,46.38,117453.0,37.3878,37.3878,37.3314,37.3395,117453.0
2018-07-26 11:25:00,46.38,46.4,46.35,46.37,87401.0,37.3395,37.3556,37.3153,37.3314,87401.0
2018-07-26 11:30:00,46.37,46.42,46.35,46.4,111830.0,37.3314,37.3717,37.3153,37.3556,111830.0
2018-07-26 11:35:00,46.4,46.44,46.39,46.44,96168.0,37.3556,37.3878,37.3475,37.3878,96168.0
2018-07-26 11:40:00,46.44,46.46,46.42,46.46,117594.0,37.3878,37.4039,37.3717,37.4039,117594.0
2018-07-26 11:45:00,46.45,46.46,46.43,46.46,66751.0,37.3958,37.4039,37.3797,37.4039,66751.0
2018-07-26 11:50:00,46.46,46.46,46.43,46.44,98795.0,37.4039,37.4039,37.3797,37.3878,98795.0
2018-07-26 11:55:00,46.44,46.46,46.43,46.46,65257.0,37.3878,37.4039,37.3797,37.4039,65257.0
2018-07-26 12:00:00,46.45,46.5,46.45,46.49,167545.0,37.3958,37.4361,37.3958,37.428,167545.0
2018-07-26 12:05:00,46.5,46.5,46.47,46.5,68862.0,37.4361,37.4361,37.4119,37.4361,68862.0
2018-07-26 12:10:00,46.5,46.5,46.46,46.48,112415.0,37.4361,37.4361,37.4039,37.42,112415.0
2018-07-26 12:15:00,46.47,46.48,46.43,46.45,75672.0,37.4119,37.42,37.3797,37.3958,75672.0
2018-07-26 12:20:00,46.44,46.44,46.39,46.42,58376.0,37.3878,37.3878,37.3475,37.3717,58376.0
2018-07-26 12:25:00,46.42,46.43,46.36,46.38,56854.0,37.3717,37.3797,37.3234,37.3395,56854.0
2018-07-26 12:30:00,46.38,46.4,46.34,46.34,64049.0,37.3395,37.3556,37.3073,37.3073,64049.0
2018-07-26 12:35:00,46.35,46.38,46.33,46.37,59325.0,37.3153,37.3395,37.2992,37.3314,59325.0
2018-07-26 12:40:00,46.38,46.41,46.37,46.4,75374.0,37.3395,37.3636,37.3314,37.3556,75374.0
2018-07-26 12:45:00,46.4,46.41,46.37,46.37,75240.0,37.3556,37.3636,37.3314,37.3314,75240.0
2018-07-26 12:50:00,46.38,46.39,46.35,46.35,48006.0,37.3395,37.3475,37.3153,37.3153,48006.0
2018-07-26 12:55:00,46.36,46.43,46.36,46.41,78904.0,37.3234,37.3797,37.3234,37.3636,78904.0
2018-07-26 13:00:00,46.41,46.42,46.39,46.42,61148.0,37.3636,37.3717,37.3475,37.3717,61148.0
2018-07-26 13:05:00,46.43,46.43,46.41,46.41,49006.0,37.3797,37.3797,37.3636,37.3636,49006.0
2018-07-26 13:10:00,46.41,46.42,46.36,46.38,50084.0,37.3636,37.3717,37.3234,37.3395,50084.0
2018-07-26 13:15:00,46.37,46.42,46.36,46.38,63365.0,37.3314,37.3717,37.3234,37.3395,63365.0
2018-07-26 13:20:00,46.38,46.4,46.37,46.39,34254.0,37.3395,37.3556,37.3314,37.3475,34254.0
2018-07-26 13:25:00,46.39,46.4,46.38,46.4,42054.0,37.3475,37.3556,37.3395,37.3556,42054.0
2018-07-26 13:30:00,46.4,46.4,46.38,46.39,81632.0,37.3556,37.3556,37.3395,37.3475,81632.0
2018-07-26 13:35:00,46.4,46.4,46.36,46.37,62075.0,37.3556,37.3556,37.3234,37.3314,62075.0
2018-07-26 13:40:00,46.37,46.38,46.36,46.38,54546.0,37.3314,37.3395,37.3234,37.3395,54546.0
2018-07-26 13:45:00,46.38,46.39,46.37,46.39,42160.0,37.3395,37.3475,37.3314,37.3475,42160.0
2018-07-26 13:50:00,46.38,46.39,46.36,46.37,37338.0,37.3395,37.3475,37.3234,37.3314,37338.0
2018-07-26 13:55:00,46.37,46.37,46.34,46.36,55996.0,37.3314,37.3314,37.3073,37.3234,55996.0
2018-07-26 14:00:00,46.36,46.38,46.35,46.37,63224.0,37.3234,37.3395,37.3153,37.3314,63224.0
2018-07-26 14:05:00,46.38,46.4,46.36,46.4,87848.0,37.3395,37.3556,37.3234,37.3556,87848.0
2018-07-26 14:10:00,46.4,46.42,46.39,46.42,60654.0,37.3556,37.3717,37.3475,37.3717,60654.0
2018-07-26 14:15:00,46.41,46.43,46.41,46.42,52143.0,37.3636,37.3797,37.3636,37.3717,52143.0
2018-07-26 14:20:00,46.41,46.42,46.39,46.39,60193.0,37.3636,37.3717,37.3475,37.3475,60193.0
2018-07-26 14:25:00,46.39,46.4,46.36,46.36,99526.0,37.3475,37.3556,37.3234,37.3234,99526.0
2018-07-26 14:30:00,46.37,46.38,46.34,46.38,65164.0,37.3314,37.3395,37.3073,37.3395,65164.0
2018-07-26 14:35:00,46.38,46.4,46.37,46.38,50728.0,37.3395,37.3556,37.3314,37.3395,50728.0
2018-07-26 14:40:00,46.38,46.4,46.37,46.37,47187.0,37.3395,37.3556,37.3314,37.3314,47187.0
2018-07-26 14:45:00,46.37,46.4,46.37,46.38,61712.0,37.3314,37.3556,37.3314,37.3395,61712.0
2018-07-26 14:50:00,46.37,46.38,46.36,46.36,44066.0,37.3314,37.3395,37.3234,37.3234,44066.0
2018-07-26 14:55:00,46.37,46.39,46.36,46.36,55838.0,37.3314,37.3475,37.3234,37.3234,55838.0
2018-07-26 15:00:00,46.36,46.37,46.3,46.3,82192.0,37.3234,37.3314,37.2751,37.2751,82192.0
2018-07-26 15:05:00,46.3,46.3,46.27,46.28,74176.0,37.2751,37.2751,37.2509,37.259,74176.0
2018-07-26 15:10:00,46.28,46.28,46.25,46.26,103796.0,37.259,37.259,37.2348,37.2429,103796.0
2018-07-26 15:15:00,46.27,46.29,46.25,46.26,128253.0,37.2509,37.267,37.2348,37.2429,128253.0
2018-07-26 15:20:00,46.25,46.28,46.23,46.25,138074.0,37.2348,37.259,37.2187,37.2348,138074.0
2018-07-26 15:25:00,46.26,46.27,46.22,46.23,98289.0,37.2429,37.2509,37.2107,37.2187,98289.0
2018-07-26 15:30:00,46.23,46.31,46.22,46.3,162705.0,37.2187,37.2831,37.2107,37.2751,162705.0
2018-07-26 15:35:00,46.31,46.34,46.28,46.29,133070.0,37.2831,37.3073,37.259,37.267,133070.0
2018-07-26 15:40:00,46.3,46.3,46.2,46.21,143117.0,37.2751,37.2751,37.1946,37.2026,143117.0
2018-07-26 15:45:00,46.21,46.25,46.2,46.23,118880.0,37.2026,37.2348,37.1946,37.2187,118880.0
2018-07-26 15:50:00,46.23,46.29,46.22,46.29,171713.0,37.2187,37.267,37.2107,37.267,171713.0
2018-07-26 15:55:00,46.29,46.32,46.25,46.26,512591.0,37.267,37.2912,37.2348,37.2429,512591.0
2018-07-27 09:30:00,46.32,46.43,46.17,46.41,404980.0,37.2912,37.3797,37.1704,37.3636,404980.0
2018-07-27 09:35:00,46.42,46.45,46.36,46.41,193024.0,37.3717,37.3958,37.3234,37.3636,193024.0
2018-07-27 09:40:00,46.41,46.42,46.25,46.29,95983.0,37.3636,37.3717,37.2348,37.267,95983.0
2018-07-27 09:45:00,46.29,46.37,46.29,46.34,92489.0,37.267,37.3314,37.267,37.3073,92489.0
2018-07-27 09:50:00,46.34,46.41,46.3,46.39,83472.0,37.3073,37.3636,37.2751,37.3475,83472.0
2018-07-27 09:55:00,46.4,46.45,46.38,46.39,122907.0,37.3556,37.3958,37.3395,37.3475,122907.0
2018-07-27 10:00:00,46.4,46.45,46.38,46.41,114492.0,37.3556,37.3958,37.3395,37.3636,114492.0
2018-07-27 10:05:00,46.4,46.43,46.38,46.41,94760.0,37.3556,37.3797,37.3395,37.3636,94760.0
2018-07-27 10:10:00,46.42,46.46,46.4,46.46,104649.0,37.3717,37.4039,37.3556,37.4039,104649.0
2018-07-27 10:15:00,46.46,46.48,46.37,46.37,66983.0,37.4039,37.42,37.3314,37.3314,66983.0
2018-07-27 10:20:00,46.37,46.45,46.35,46.44,76620.0,37.3314,37.3958,37.3153,37.3878,76620.0
2018-07-27 10:25:00,46.44,46.45,46.38,46.41,117701.0,37.3878,37.3958,37.3395,37.3636,117701.0
2018-07-27 10:30:00,46.41,46.44,46.39,46.43,89495.0,37.3636,37.3878,37.3475,37.3797,89495.0
2018-07-27 10:35:00,46.43,46.46,46.41,46.44,59255.0,37.3797,37.4039,37.3636,37.3878,59255.0
2018-07-27 10:40:00,46.44,46.47,46.42,46.44,68125.0,37.3878,37.4119,37.3717,37.3878,68125.0
2018-07-27 10:45:00,46.45,46.46,46.42,46.45,81433.0,37.3958,37.4039,37.3717,37.3958,81433.0
2018-07-27 10:50:00,46.45,46.48,46.43,46.44,121161.0,37.3958,37.42,37.3797,37.3878,121161.0
2018-07-27 10:55:00,46.44,46.46,46.42,46.43,57377.0,37.3878,37.4039,37.3717,37.3797,57377.0
2018-07-27 11:00:00,46.44,46.44,46.34,46.39,78194.0,37.3878,37.3878,37.3073,37.3475,78194.0
2018-07-27 11:05:00,46.38,46.39,46.34,46.35,131067.0,37.3395,37.3475,37.3073,37.3153,131067.0
2018-07-27 11:10:00,46.36,46.38,46.34,46.37,93762.0,37.3234,37.3395,37.3073,37.3314,93762.0
2018-07-27 11:15:00,46.36,46.42,46.35,46.41,68158.0,37.3234,37.3717,37.3153,37.3636,68158.0
2018-07-27 11:20:00,46.41,46.46,46.4,46.46,92581.0,37.3636,37.4039,37.3556,37.4039,92581.0
2018-07-27 11:25:00,46.46,46.49,46.44,46.48,73776.0,37.4039,37.428,37.3878,37.42,73776.0
2018-07-27 11:30:00,46.48,46.5,46.42,46.43,99956.0,37.42,37.4361,37.3717,37.3797,99956.0
2018-07-27 11:35:00,46.42,46.48,46.42,46.47,101535.0,37.3717,37.42,37.3717,37.4119,101535.0
2018-07-27 11:40:00,46.46,46.47,46.43,46.45,78486.0,37.4039,37.4119,37.3797,37.3958,78486.0
2018-07-27 11:45:00,46.45,46.48,46.44,46.45,46291.0,37.3958,37.42,37.3878,37.3958,46291.0
2018-07-27 11:50:00,46.45,46.45,46.37,46.38,62668.0,37.3958,37.3958,37.3314,37.3395,62668.0
2018-07-27 11:55:00,46.38,46.4,46.35,46.39,70924.0,37.3395,37.3556,37.3153,37.3475,70924.0
2018-07-27 12:00:00,46.39,46.41,46.34,46.36,102952.0,37.3475,37.3636,37.3073,37.3234,102952.0
2018-07-27 12:05:00,46.36,46.37,46.32,46.33,46691.0,37.3234,37.3314,37.2912,37.2992,46691.0
2018-07-27 12:10:00,46.34,46.36,46.32,46.34,42008.0,37.3073,37.3234,37.2912,37.3073,42008.0
2018-07-27 12:15:00,46.34,46.37,46.3,46.3,86801.0,37.3073,37.3314,37.2751,37.2751,86801.0
2018-07-27 12:20:00,46.3,46.32,46.28,46.29,97004.0,37.2751,37.2912,37.259,37.267,97004.0
2018-07-27 12:25:00,46.29,46.31,46.26,46.3,148411.0,37.267,37.2831,37.2429,37.2751,148411.0
2018-07-27 12:30:00,46.29,46.3,46.24,46.28,137932.0,37.267,37.2751,37.2268,37.259,137932.0
2018-07-27 12:35:00,46.28,46.29,46.19,46.21,87104.0,37.259,37.267,37.1865,37.2026,87104.0
2018-07-27 12:40:00,46.2,46.23,46.18,46.23,186995.0,37.1946,37.2187,37.1785,37.2187,186995.0
2018-07-27 12:45:00,46.23,46.25,46.17,46.19,81938.0,37.2187,37.2348,37.1704,37.1865,81938.0
2018-07-27 12:50:00,46.19,46.22,46.17,46.2,223326.0,37.1865,37.2107,37.1704,37.1946,223326.0
2018-07-27 12:55:00,46.2,46.26,46.19,46.23,112616.0,37.1946,37.2429,37.1865,37.2187,112616.0
2018-07-27 13:00:00,46.23,46.24,46.16,46.23,172028.0,37.2187,37.2268,37.1624,37.2187,172028.0
2018-07-27 13:05:00,46.23,46.27,46.2,46.21,74515.0,37.2187,37.2509,37.1946,37.2026,74515.0
2018-07-27 13:10:00,46.21,46.21,46.15,46.2,57134.0,37.2026,37.2026,37.1543,37.1946,57134.0
2018-07-27 13:15:00,46.19,46.2,46.14,46.18,67206.0,37.1865,37.1946,37.1463,37.1785,67206.0
2018-07-27 13:20:00,46.19,46.2,46.16,46.17,106734.0,37.1865,37.1946,37.1624,37.1704,106734.0
2018-07-27 13:25:00,46.18,46.18,46.11,46.12,98254.0,37.1785,37.1785,37.1221,37.1302,98254.0
2018-07-27 13:30:00,46.12,46.13,46.09,46.1,42563.0,37.1302,37.1382,37.106,37.1141,42563.0
2018-07-27 13:35:00,46.1,46.13,46.06,46.13,75622.0,37.1141,37.1382,37.0819,37.1382,75622.0
2018-07-27 13:40:00,46.13,46.17,46.12,46.15,32914.0,37.1382,37.1704,37.1302,37.1543,32914.0
2018-07-27 13:45:00,46.16,46.18,46.11,46.12,72642.0,37.1624,37.1785,37.1221,37.1302,72642.0
2018-07-27 13:50:00,46.12,46.13,46.08,46.09,41955.0,37.1302,37.1382,37.098,37.106,41955.0
2018-07-27 13:55:00,46.1,46.12,46.08,46.12,29500.0,37.1141,37.1302,37.098,37.1302,29500.0
2018-07-27 14:00:00,46.12,46.13,46.09,46.12,79280.0,37.1302,37.1382,37.106,37.1302,79280.0
2018-07-27 14:05:00,46.12,46.12,46.08,46.08,108520.0,37.1302,37.1302,37.098,37.098,108520.0
2018-07-27 14:10:00,46.09,46.14,46.08,46.12,66296.0,37.106,37.1463,37.098,37.1302,66296.0
2018-07-27 14:15:00,46.12,46.13,46.07,46.09,54921.0,37.1302,37.1382,37.0899,37.106,54921.0
2018-07-27 14:20:00,46.1,46.11,46.08,46.09,42944.0,37.1141,37.1221,37.098,37.106,42944.0
2018-07-27 14:25:00,46.09,46.1,46.09,46.09,36397.0,37.106,37.1141,37.106,37.106,36397.0
2018-07-27 14:30:00,46.1,46.14,46.08,46.12,93701.0,37.1141,37.1463,37.098,37.1302,93701.0
2018-07-27 14:35:00,46.12,46.12,46.08,46.08,39745.0,37.1302,37.1302,37.098,37.098,39745.0
2018-07-27 14:40:00,46.08,46.11,46.07,46.08,74148.0,37.098,37.1221,37.0899,37.098,74148.0
2018-07-27 14:45:00,46.07,46.11,46.07,46.09,117511.0,37.0899,37.1221,37.0899,37.106,117511.0
2018-07-27 14:50:00,46.1,46.14,46.09,46.14,65557.0,37.1141,37.1463,37.106,37.1463,65557.0
2018-07-27 14:55:00,46.14,46.14,46.11,46.13,50777.0,37.1463,37.1463,37.1221,37.1382,50777.0
2018-07-27 15:00:00,46.14,46.19,46.13,46.19,92419.0,37.1463,37.1865,37.1382,37.1865,92419.0
2018-07-27 15:05:00,46.19,46.2,46.17,46.2,91808.0,37.1865,37.1946,37.1704,37.1946,91808.0
2018-07-27 15:10:00,46.19,46.24,46.19,46.21,99540.0,37.1865,37.2268,37.1865,37.2026,99540.0
2018-07-27 15:15:00,46.21,46.22,46.18,46.2,91447.0,37.2026,37.2107,37.1785,37.1946,91447.0
2018-07-27 15:20:00,46.2,46.22,46.19,46.21,61696.0,37.1946,37.2107,37.1865,37.2026,61696.0
2018-07-27 15:25:00,46.21,46.21,46.18,46.19,39245.0,37.2026,37.2026,37.1785,37.1865,39245.0
2018-07-27 15:30:00,46.19,46.19,46.15,46.17,144555.0,37.1865,37.1865,37.1543,37.1704,144555.0
2018-07-27 15:35:00,46.16,46.2,46.15,46.19,106897.0,37.1624,37.1946,37.1543,37.1865,106897.0
2018-07-27 15:40:00,46.18,46.21,46.17,46.17,128881.0,37.1785,37.2026,37.1704,37.1704,128881.0
2018-07-27 15:45:00,46.17,46.22,46.16,46.21,140630.0,37.1704,37.2107,37.1624,37.2026,140630.0
2018-07-27 15:50:00,46.21,46.23,46.2,46.2,138799.0,37.2026,37.2187,37.1946,37.1946,138799.0
2018-07-27 15:55:00,46.21,46.24,46.16,46.22,638014.0,37.2026,37.2268,37.1624,37.2107,638014.0
2018-07-30 09:30:00,46.1,46.32,46.07,46.19,422712.0,37.1141,37.2912,37.0899,37.1865,422712.0
2018-07-30 09:35:00,46.19,46.34,46.18,46.32,107665.0,37.1865,37.3073,37.1785,37.2912,107665.0
2018-07-30 09:40:00,46.32,46.37,46.28,46.35,75230.0,37.2912,37.3314,37.259,37.3153,75230.0
2018-07-30 09:45:00,46.36,46.42,46.34,46.36,161856.0,37.3234,37.3717,37.3073,37.3234,161856.0
2018-07-30 09:50:00,46.36,46.42,46.32,46.42,129204.0,37.3234,37.3717,37.2912,37.3717,129204.0
2018-07-30 09:55:00,46.41,46.42,46.32,46.39,99917.0,37.3636,37.3717,37.2912,37.3475,99917.0
2018-07-30 10:00:00,46.4,46.42,46.32,46.34,123401.0,37.3556,37.3717,37.2912,37.3073,123401.0
2018-07-30 10:05:00,46.34,46.35,46.24,46.24,72606.0,37.3073,37.3153,37.2268,37.2268,72606.0
2018-07-30 10:10:00,46.24,46.29,46.24,46.28,49307.0,37.2268,37.267,37.2268,37.259,49307.0
2018-07-30 10:15:00,46.29,46.35,46.28,46.34,130533.0,37.267,37.3153,37.259,37.3073,130533.0
2018-07-30 10:20:00,46.35,46.35,46.3,46.33,69456.0,37.3153,37.3153,37.2751,37.2992,69456.0
2018-07-30 10:25:00,46.33,46.35,46.29,46.33,90421.0,37.2992,37.3153,37.267,37.2992,90421.0
2018-07-30 10:30:00,46.34,46.37,46.32,46.33,65357.0,37.3073,37.3314,37.2912,37.2992,65357.0
2018-07-30 10:35:00,46.33,46.34,46.3,46.33,64451.0,37.2992,37.3073,37.2751,37.2992,64451.0
2018-07-30 10:40:00,46.32,46.36,46.32,46.34,84571.0,37.2912,37.3234,37.2912,37.3073,84571.0
2018-07-30 10:45:00,46.34,46.35,46.31,46.31,71793.0,37.3073,37.3153,37.2831,37.2831,71793.0
2018-07-30 10:50:00,46.3,46.37,46.3,46.36,85137.0,37.2751,37.3314,37.2751,37.3234,85137.0
2018-07-30 10:55:00,46.36,46.39,46.35,46.35,71998.0,37.3234,37.3475,37.3153,37.3153,71998.0
2018-07-30 11:00:00,46.35,46.38,46.32,46.36,100791.0,37.3153,37.3395,37.2912,37.3234,100791.0
2018-07-30 11:05:00,46.36,46.38,46.34,46.36,132542.0,37.3234,37.3395,37.3073,37.3234,132542.0
2018-07-30 11:10:00,46.37,46.37,46.32,46.36,71809.0,37.3314,37.3314,37.2912,37.3234,71809.0
2018-07-30 11:15:00,46.35,46.37,46.34,46.37,79600.0,37.3153,37.3314,37.3073,37.3314,79600.0
2018-07-30 11:20:00,46.37,46.39,46.34,46.39,79831.0,37.3314,37.3475,37.3073,37.3475,79831.0
2018-07-30 11:25:00,46.38,46.4,46.37,46.4,76939.0,37.3395,37.3556,37.3314,37.3556,76939.0
2018-07-30 11:30:00,46.4,46.43,46.36,46.37,180594.0,37.3556,37.3797,37.3234,37.3314,180594.0
2018-07-30 11:35:00,46.37,46.43,46.35,46.4,68945.0,37.3314,37.3797,37.3153,37.3556,68945.0
2018-07-30 11:40:00,46.39,46.39,46.36,46.36,40024.0,37.3475,37.3475,37.3234,37.3234,40024.0
2018-07-30 11:45:00,46.36,46.4,46.34,46.4,100523.0,37.3234,37.3556,37.3073,37.3556,100523.0
2018-07-30 11:50:00,46.4,46.44,46.38,46.44,113896.0,37.3556,37.3878,37.3395,37.3878,113896.0
2018-07-30 11:55:00,46.44,46.44,46.35,46.36,101871.0,37.3878,37.3878,37.3153,37.3234,101871.0
2018-07-30 12:00:00,46.35,46.36,46.31,46.32,72326.0,37.3153,37.3234,37.2831,37.2912,72326.0
2018-07-30 12:05:00,46.32,46.36,46.32,46.34,56806.0,37.2912,37.3234,37.2912,37.3073,56806.0
2018-07-30 12:10:00,46.35,46.38,46.33,46.37,48754.0,37.3153,37.3395,37.2992,37.3314,48754.0
2018-07-30 12:15:00,46.37,46.38,46.35,46.36,374941.0,37.3314,37.3395,37.3153,37.3234,374941.0
2018-07-30 12:20:00,46.37,46.41,46.33,46.4,112297.0,37.3314,37.3636,37.2992,37.3556,112297.0
2018-07-30 12:25:00,46.4,46.41,46.36,46.38,69385.0,37.3556,37.3636,37.3234,37.3395,69385.0
2018-07-30 12:30:00,46.38,46.38,46.33,46.34,33940.0,37.3395,37.3395,37.2992,37.3073,33940.0
2018-07-30 12:35:00,46.34,46.35,46.31,46.33,48954.0,37.3073,37.3153,37.2831,37.2992,48954.0
2018-07-30 12:40:00,46.33,46.36,46.31,46.34,77312.0,37.2992,37.3234,37.2831,37.3073,77312.0
2018-07-30 12:45:00,46.33,46.34,46.3,46.31,54228.0,37.2992,37.3073,37.2751,37.2831,54228.0
2018-07-30 12:50:00,46.3,46.31,46.27,46.28,49819.0,37.2751,37.2831,37.2509,37.259,49819.0
2018-07-30 12:55:00,46.28,46.31,46.27,46.29,57621.0,37.259,37.2831,37.2509,37.267,57621.0
2018-07-30 13:00:00,46.29,46.29,46.27,46.29,37767.0,37.267,37.267,37.2509,37.267,37767.0
2018-07-30 13:05:00,46.28,46.29,46.25,46.27,47889.0,37.259,37.267,37.2348,37.2509,47889.0
2018-07-30 13:10:00,46.27,46.27,46.23,46.23,26359.0,37.2509,37.2509,37.2187,37.2187,26359.0
2018-07-30 13:15:00,46.24,46.26,46.23,46.25,29361.0,37.2268,37.2429,37.2187,37.2348,29361.0
2018-07-30 13:20:00,46.25,46.25,46.21,46.22,64526.0,37.2348,37.2348,37.2026,37.2107,64526.0
2018-07-30 13:25:00,46.22,46.24,46.2,46.23,39612.0,37.2107,37.2268,37.1946,37.2187,39612.0
2018-07-30 13:30:00,46.24,46.25,46.23,46.25,26855.0,37.2268,37.2348,37.2187,37.2348,26855.0
2018-07-30 13:35:00,46.24,46.26,46.24,46.26,33565.0,37.2268,37.2429,37.2268,37.2429,33565.0
2018-07-30 13:40:00,46.26,46.3,46.25,46.29,54949.0,37.2429,37.2751,37.2348,37.267,54949.0
2018-07-30 13:45:00,46.29,46.3,46.28,46.28,40471.0,37.267,37.2751,37.259,37.259,40471.0
2018-07-30 13:50:00,46.29,46.31,46.27,46.27,61291.0,37.267,37.2831,37.2509,37.2509,61291.0
2018-07-30 13:55:00,46.27,46.29,46.27,46.28,40551.0,37.2509,37.267,37.2509,37.259,40551.0
2018-07-30 14:00:00,46.28,46.29,46.25,46.26,61576.0,37.259,37.267,37.2348,37.2429,61576.0
2018-07-30 14:05:00,46.27,46.27,46.23,46.23,64249.0,37.2509,37.2509,37.2187,37.2187,64249.0
2018-07-30 14:10:00,46.24,46.27,46.24,46.25,33894.0,37.2268,37.2509,37.2268,37.2348,33894.0
2018-07-30 14:15:00,46.24,46.25,46.22,46.23,40757.0,37.2268,37.2348,37.2107,37.2187,40757.0
2018-07-30 14:20:00,46.23,46.26,46.23,46.26,55566.0,37.2187,37.2429,37.2187,37.2429,55566.0
2018-07-30 14:25:00,46.25,46.26,46.23,46.23,45260.0,37.2348,37.2429,37.2187,37.2187,45260.0
2018-07-30 14:30:00,46.23,46.25,46.23,46.25,52593.0,37.2187,37.2348,37.2187,37.2348,52593.0
2018-07-30 14:35:00,46.25,46.28,46.19,46.2,71741.0,37.2348,37.259,37.1865,37.1946,71741.0
2018-07-30 14:40:00,46.2,46.22,46.19,46.21,49750.0,37.1946,37.2107,37.1865,37.2026,49750.0
2018-07-30 14:45:00,46.21,46.25,46.21,46.25,52642.0,37.2026,37.2348,37.2026,37.2348,52642.0
2018-07-30 14:50:00,46.25,46.25,46.22,46.24,43544.0,37.2348,37.2348,37.2107,37.2268,43544.0
2018-07-30 14:55:00,46.24,46.26,46.21,46.26,106334.0,37.2268,37.2429,37.2026,37.2429,106334.0
2018-07-30 15:00:00,46.26,46.27,46.24,46.25,46791.0,37.2429,37.2509,37.2268,37.2348,46791.0
2018-07-30 15:05:00,46.25,46.28,46.25,46.27,93731.0,37.2348,37.259,37.2348,37.2509,93731.0
2018-07-30 15:10:00,46.27,46.28,46.22,46.22,80749.0,37.2509,37.259,37.2107,37.2107,80749.0
2018-07-30 15:15:00,46.23,46.23,46.22,46.22,43037.0,37.2187,37.2187,37.2107,37.2107,43037.0
2018-07-30 15:20:00,46.22,46.26,46.22,46.24,85090.0,37.2107,37.2429,37.2107,37.2268,85090.0
2018-07-30 15:25:00,46.23,46.26,46.23,46.23,78566.0,37.2187,37.2429,37.2187,37.2187,78566.0
2018-07-30 15:30:00,46.23,46.25,46.2,46.24,125360.0,37.2187,37.2348,37.1946,37.2268,125360.0
2018-07-30 15:35:00,46.24,46.26,46.23,46.24,83456.0,37.2268,37.2429,37.2187,37.2268,83456.0
2018-07-30 15:40:00,46.24,46.25,46.2,46.23,144879.0,37.2268,37.2348,37.1946,37.2187,144879.0
2018-07-30 15:45:00,46.22,46.23,46.19,46.2,160170.0,37.2107,37.2187,37.1865,37.1946,160170.0
2018-07-30 15:50:00,46.2,46.26,46.19,46.23,453679.0,37.1946,37.2429,37.1865,37.2187,453679.0
2018-07-30 15:55:00,46.23,46.24,46.19,46.23,741039.0,37.2187,37.2268,37.1865,37.2187,741039.0
2018-07-31 09:30:00,46.4,46.59,46.39,46.54,420056.0,37.3556,37.5086,37.3475,37.4683,420056.0
2018-07-31 09:35:00,46.54,46.56,46.34,46.39,177985.0,37.4683,37.4844,37.3073,37.3475,177985.0
2018-07-31 09:40:00,46.39,46.42,46.31,46.35,106993.0,37.3475,37.3717,37.2831,37.3153,106993.0
2018-07-31 09:45:00,46.35,46.45,46.33,46.39,96330.0,37.3153,37.3958,37.2992,37.3475,96330.0
2018-07-31 09:50:00,46.39,46.42,46.37,46.37,64068.0,37.3475,37.3717,37.3314,37.3314,64068.0
2018-07-31 09:55:00,46.37,46.41,46.35,46.38,65951.0,37.3314,37.3636,37.3153,37.3395,65951.0
2018-07-31 10:00:00,46.38,46.41,46.33,46.4,83275.0,37.3395,37.3636,37.2992,37.3556,83275.0
2018-07-31 10:05:00,46.41,46.48,46.39,46.44,115153.0,37.3636,37.42,37.3475,37.3878,115153.0
2018-07-31 10:10:00,46.44,46.48,46.43,46.46,161232.0,37.3878,37.42,37.3797,37.4039,161232.0
2018-07-31 10:15:00,46.46,46.59,46.44,46.57,160822.0,37.4039,37.5086,37.3878,37.4924,160822.0
2018-07-31 10:20:00,46.58,46.6,46.55,46.57,181535.0,37.5005,37.5166,37.4763,37.4924,181535.0
2018-07-31 10:25:00,46.57,46.58,46.48,46.5,75962.0,37.4924,37.5005,37.42,37.4361,75962.0
2018-07-31 10:30:00,46.51,46.53,46.45,46.53,86061.0,37.4441,37.4602,37.3958,37.4602,86061.0
2018-07-31 10:35:00,46.53,46.55,46.49,46.55,67882.0,37.4602,37.4763,37.428,37.4763,67882.0
2018-07-31 10:40:00,46.55,46.56,46.5,46.52,69657.0,37.4763,37.4844,37.4361,37.4522,69657.0
2018-07-31 10:45:00,46.52,46.52,46.49,46.5,73574.0,37.4522,37.4522,37.428,37.4361,73574.0
2018-07-31 10:50:00,46.5,46.54,46.47,46.53,104296.0,37.4361,37.4683,37.4119,37.4602,104296.0
2018-07-31 10:55:00,46.53,46.55,46.5,46.52,64383.0,37.4602,37.4763,37.4361,37.4522,64383.0
2018-07-31 11:00:00,46.52,46.52,46.44,46.45,43589.0,37.4522,37.4522,37.3878,37.3958,43589.0
2018-07-31 11:05:00,46.44,46.45,46.4,46.41,36991.0,37.3878,37.3958,37.3556,37.3636,36991.0
2018-07-31 11:10:00,46.41,46.47,46.41,46.46,57722.0,37.3636,37.4119,37.3636,37.4039,57722.0
2018-07-31 11:15:00,46.45,46.51,46.42,46.5,84478.0,37.3958,37.4441,37.3717,37.4361,84478.0
2018-07-31 11:20:00,46.51,46.53,46.47,46.48,95017.0,37.4441,37.4602,37.4119,37.42,95017.0
2018-07-31 11:25:00,46.48,46.48,46.42,46.43,43470.0,37.42,37.42,37.3717,37.3797,43470.0
2018-07-31 11:30:00,46.43,46.44,46.4,46.4,50961.0,37.3797,37.3878,37.3556,37.3556,50961.0
2018-07-31 11:35:00,46.41,46.41,46.36,46.39,49372.0,37.3636,37.3636,37.3234,37.3475,49372.0
2018-07-31 11:40:00,46.4,46.42,46.39,46.39,114275.0,37.3556,37.3717,37.3475,37.3475,114275.0
2018-07-31 11:45:00,46.4,46.41,46.36,46.41,98961.0,37.3556,37.3636,37.3234,37.3636,98961.0
2018-07-31 11:50:00,46.4,46.42,46.39,46.4,60153.0,37.3556,37.3717,37.3475,37.3556,60153.0
2018-07-31 11:55:00,46.4,46.42,46.37,46.4,78568.0,37.3556,37.3717,37.3314,37.3556,78568.0
2018-07-31 12:00:00,46.39,46.4,46.32,46.35,163188.0,37.3475,37.3556,37.2912,37.3153,163188.0
2018-07-31 12:05:00,46.36,46.4,46.35,46.38,72096.0,37.3234,37.3556,37.3153,37.3395,72096.0
2018-07-31 12:10:00,46.38,46.39,46.34,46.36,51229.0,37.3395,37.3475,37.3073,37.3234,51229.0
2018-07-31 12:15:00,46.35,46.38,46.35,46.36,32467.0,37.3153,37.3395,37.3153,37.3234,32467.0
2018-07-31 12:20:00,46.36,46.38,46.35,46.38,49519.0,37.3234,37.3395,37.3153,37.3395,49519.0
2018-07-31 12:25:00,46.38,46.41,46.38,46.39,51288.0,37.3395,37.3636,37.3395,37.3475,51288.0
2018-07-31 12:30:00,46.38,46.42,46.37,46.42,44276.0,37.3395,37.3717,37.3314,37.3717,44276.0
2018-07-31 12:35:00,46.41,46.44,46.39,46.4,58249.0,37.3636,37.3878,37.3475,37.3556,58249.0
2018-07-31 12:40:00,46.41,46.43,46.4,46.4,62308.0,37.3636,37.3797,37.3556,37.3556,62308.0
2018-07-31 12:45:00,46.4,46.42,46.37,46.41,38601.0,37.3556,37.3717,37.3314,37.3636,38601.0
2018-07-31 12:50:00,46.41,46.42,46.39,46.41,34277.0,37.3636,37.3717,37.3475,37.3636,34277.0
2018-07-31 12:55:00,46.41,46.41,46.37,46.38,44062.0,37.3636,37.3636,37.3314,37.3395,44062.0
2018-07-31 13:00:00,46.37,46.39,46.36,46.37,46742.0,37.3314,37.3475,37.3234,37.3314,46742.0
2018-07-31 13:05:00,46.38,46.41,46.37,46.41,70116.0,37.3395,37.3636,37.3314,37.3636,70116.0
2018-07-31 13:10:00,46.4,46.41,46.36,46.38,115223.0,37.3556,37.3636,37.3234,37.3395,115223.0
2018-07-31 13:15:00,46.38,46.42,46.37,46.42,67341.0,37.3395,37.3717,37.3314,37.3717,67341.0
2018-07-31 13:20:00,46.42,46.43,46.39,46.4,48115.0,37.3717,37.3797,37.3475,37.3556,48115.0
2018-07-31 13:25:00,46.4,46.42,46.38,46.41,103363.0,37.3556,37.3717,37.3395,37.3636,103363.0
2018-07-31 13:30:00,46.41,46.44,46.4,46.42,45896.0,37.3636,37.3878,37.3556,37.3717,45896.0
2018-07-31 13:35:00,46.41,46.46,46.41,46.45,72781.0,37.3636,37.4039,37.3636,37.3958,72781.0
2018-07-31 13:40:00,46.45,46.5,46.44,46.47,53814.0,37.3958,37.4361,37.3878,37.4119,53814.0
2018-07-31 13:45:00,46.47,46.48,46.45,46.46,108159.0,37.4119,37.42,37.3958,37.4039,108159.0
2018-07-31 13:50:00,46.47,46.49,46.45,46.45,88152.0,37.4119,37.428,37.3958,37.3958,88152.0
2018-07-31 13:55:00,46.45,46.46,46.44,46.46,53207.0,37.3958,37.4039,37.3878,37.4039,53207.0
2018-07-31 14:00:00,46.46,46.48,46.43,46.43,70246.0,37.4039,37.42,37.3797,37.3797,70246.0
2018-07-31 14:05:00,46.43,46.44,46.41,46.42,42965.0,37.3797,37.3878,37.3636,37.3717,42965.0
2018-07-31 14:10:00,46.43,46.43,46.4,46.41,59156.0,37.3797,37.3797,37.3556,37.3636,59156.0
2018-07-31 14:15:00,46.41,46.43,46.41,46.42,30331.0,37.3636,37.3797,37.3636,37.3717,30331.0
2018-07-31 14:20:00,46.41,46.44,46.41,46.44,45689.0,37.3636,37.3878,37.3636,37.3878,45689.0
2018-07-31 14:25:00,46.43,46.46,46.41,46.45,95587.0,37.3797,37.4039,37.3636,37.3958,95587.0
2018-07-31 14:30:00,46.45,46.47,46.43,46.45,64887.0,37.3958,37.4119,37.3797,37.3958,64887.0
2018-07-31 14:35:00,46.45,46.49,46.45,46.47,61046.0,37.3958,37.428,37.3958,37.4119,61046.0
2018-07-31 14:40:00,46.47,46.5,46.46,46.5,78956.0,37.4119,37.4361,37.4039,37.4361,78956.0
2018-07-31 14:45:00,46.5,46.52,46.49,46.51,62513.0,37.4361,37.4522,37.428,37.4441,62513.0
2018-07-31 14:50:00,46.5,46.55,46.5,46.53,74989.0,37.4361,37.4763,37.4361,37.4602,74989.0
2018-07-31 14:55:00,46.53,46.54,46.52,46.54,78941.0,37.4602,37.4683,37.4522,37.4683,78941.0
2018-07-31 15:00:00,46.54,46.55,46.5,46.51,125543.0,37.4683,37.4763,37.4361,37.4441,125543.0
2018-07-31 15:05:00,46.5,46.52,46.49,46.52,41843.0,37.4361,37.4522,37.428,37.4522,41843.0
2018-07-31 15:10:00,46.52,46.52,46.5,46.52,45994.0,37.4522,37.4522,37.4361,37.4522,45994.0
2018-07-31 15:15:00,46.52,46.53,46.48,46.53,100554.0,37.4522,37.4602,37.42,37.4602,100554.0
2018-07-31 15:20:00,46.53,46.56,46.51,46.55,116076.0,37.4602,37.4844,37.4441,37.4763,116076.0
2018-07-31 15:25:00,46.56,46.57,46.54,46.56,97636.0,37.4844,37.4924,37.4683,37.4844,97636.0
2018-07-31 15:30:00,46.56,46.57,46.55,46.55,123879.0,37.4844,37.4924,37.4763,37.4763,123879.0
2018-07-31 15:35:00,46.55,46.57,46.54,46.55,160247.0,37.4763,37.4924,37.4683,37.4763,160247.0
2018-07-31 15:40:00,46.55,46.57,46.54,46.57,195493.0,37.4763,37.4924,37.4683,37.4924,195493.0
2018-07-31 15:45:00,46.57,46.59,46.51,46.55,425869.0,37.4924,37.5086,37.4441,37.4763,425869.0
2018-07-31 15:50:00,46.55,46.61,46.53,46.61,484878.0,37.4763,37.5247,37.4602,37.5247,484878.0
2018-07-31 15:55:00,46.61,46.67,46.6,46.63,981404.0,37.5247,37.573,37.5166,37.5408,981404.0
2018-08-01 09:30:00,46.45,46.48,46.35,46.39,630507.0,37.3958,37.42,37.3153,37.3475,630507.0
2018-08-01 09:35:00,46.39,46.43,46.36,46.41,92858.0,37.3475,37.3797,37.3234,37.3636,92858.0
2018-08-01 09:40:00,46.42,46.49,46.36,46.4,124789.0,37.3717,37.428,37.3234,37.3556,124789.0
2018-08-01 09:45:00,46.4,46.41,46.31,46.37,225444.0,37.3556,37.3636,37.2831,37.3314,225444.0
2018-08-01 09:50:00,46.37,46.4,46.32,46.34,95322.0,37.3314,37.3556,37.2912,37.3073,95322.0
2018-08-01 09:55:00,46.34,46.45,46.3,46.44,174949.0,37.3073,37.3958,37.2751,37.3878,174949.0
2018-08-01 10:00:00,46.44,46.44,46.35,46.41,76405.0,37.3878,37.3878,37.3153,37.3636,76405.0
2018-08-01 10:05:00,46.41,46.42,46.35,46.37,65546.0,37.3636,37.3717,37.3153,37.3314,65546.0
2018-08-01 10:10:00,46.36,46.37,46.32,46.32,69024.0,37.3234,37.3314,37.2912,37.2912,69024.0
2018-08-01 10:15:00,46.32,46.32,46.27,46.3,85823.0,37.2912,37.2912,37.2509,37.2751,85823.0
2018-08-01 10:20:00,46.3,46.31,46.29,46.3,96646.0,37.2751,37.2831,37.267,37.2751,96646.0
2018-08-01 10:25:00,46.3,46.4,46.29,46.4,92763.0,37.2751,37.3556,37.267,37.3556,92763.0
2018-08-01 10:30:00,46.4,46.4,46.32,46.32,64399.0,37.3556,37.3556,37.2912,37.2912,64399.0
2018-08-01 10:35:00,46.32,46.33,46.3,46.32,59759.0,37.2912,37.2992,37.2751,37.2912,59759.0
2018-08-01 10:40:00,46.32,46.38,46.31,46.33,66700.0,37.2912,37.3395,37.2831,37.2992,66700.0
2018-08-01 10:45:00,46.33,46.36,46.29,46.32,93306.0,37.2992,37.3234,37.267,37.2912,93306.0
2018-08-01 10:50:00,46.32,46.32,46.26,46.3,90068.0,37.2912,37.2912,37.2429,37.2751,90068.0
2018-08-01 10:55:00,46.3,46.33,46.3,46.33,108194.0,37.2751,37.2992,37.2751,37.2992,108194.0
2018-08-01 11:00:00,46.33,46.36,46.31,46.34,64195.0,37.2992,37.3234,37.2831,37.3073,64195.0
2018-08-01 11:05:00,46.34,46.38,46.33,46.37,69477.0,37.3073,37.3395,37.2992,37.3314,69477.0
2018-08-01 11:10:00,46.36,46.37,46.33,46.34,53550.0,37.3234,37.3314,37.2992,37.3073,53550.0
2018-08-01 11:15:00,46.34,46.36,46.31,46.36,54839.0,37.3073,37.3234,37.2831,37.3234,54839.0
2018-08-01 11:20:00,46.36,46.41,46.36,46.37,75572.0,37.3234,37.3636,37.3234,37.3314,75572.0
2018-08-01 11:25:00,46.38,46.4,46.32,46.34,56739.0,37.3395,37.3556,37.2912,37.3073,56739.0
2018-08-01 11:30:00,46.33,46.41,46.3,46.41,84961.0,37.2992,37.3636,37.2751,37.3636,84961.0
2018-08-01 11:35:00,46.41,46.45,46.4,46.43,56427.0,37.3636,37.3958,37.3556,37.3797,56427.0
2018-08-01 11:40:00,46.43,46.47,46.42,46.46,43843.0,37.3797,37.4119,37.3717,37.4039,43843.0
2018-08-01 11:45:00,46.45,46.47,46.37,46.4,173537.0,37.3958,37.4119,37.3314,37.3556,173537.0
2018-08-01 11:50:00,46.41,46.41,46.29,46.3,89019.0,37.3636,37.3636,37.267,37.2751,89019.0
2018-08-01 11:55:00,46.3,46.37,46.3,46.36,53179.0,37.2751,37.3314,37.2751,37.3234,53179.0
2018-08-01 12:00:00,46.35,46.36,46.25,46.27,64385.0,37.3153,37.3234,37.2348,37.2509,64385.0
2018-08-01 12:05:00,46.27,46.28,46.24,46.28,36684.0,37.2509,37.259,37.2268,37.259,36684.0
2018-08-01 12:10:00,46.28,46.31,46.27,46.31,22674.0,37.259,37.2831,37.2509,37.2831,22674.0
2018-08-01 12:15:00,46.3,46.33,46.29,46.33,35039.0,37.2751,37.2992,37.267,37.2992,35039.0
2018-08-01 12:20:00,46.34,46.34,46.29,46.31,50664.0,37.3073,37.3073,37.267,37.2831,50664.0
2018-08-01 12:25:00,46.31,46.32,46.27,46.3,53563.0,37.2831,37.2912,37.2509,37.2751,53563.0
2018-08-01 12:30:00,46.29,46.3,46.25,46.27,41520.0,37.267,37.2751,37.2348,37.2509,41520.0
2018-08-01 12:35:00,46.28,46.3,46.26,46.27,48622.0,37.259,37.2751,37.2429,37.2509,48622.0
2018-08-01 12:40:00,46.26,46.27,46.24,46.26,54947.0,37.2429,37.2509,37.2268,37.2429,54947.0
2018-08-01 12:45:00,46.25,46.27,46.2,46.27,155537.0,37.2348,37.2509,37.1946,37.2509,155537.0
2018-08-01 12:50:00,46.27,46.29,46.25,46.26,47142.0,37.2509,37.267,37.2348,37.2429,47142.0
2018-08-01 12:55:00,46.26,46.27,46.24,46.25,105526.0,37.2429,37.2509,37.2268,37.2348,105526.0
2018-08-01 13:00:00,46.25,46.27,46.24,46.26,41155.0,37.2348,37.2509,37.2268,37.2429,41155.0
2018-08-01 13:05:00,46.26,46.26,46.21,46.21,38578.0,37.2429,37.2429,37.2026,37.2026,38578.0
2018-08-01 13:10:00,46.21,46.24,46.2,46.23,52190.0,37.2026,37.2268,37.1946,37.2187,52190.0
2018-08-01 13:15:00,46.23,46.24,46.21,46.23,45270.0,37.2187,37.2268,37.2026,37.2187,45270.0
2018-08-01 13:20:00,46.23,46.24,46.21,46.23,64470.0,37.2187,37.2268,37.2026,37.2187,64470.0
2018-08-01 13:25:00,46.23,46.24,46.22,46.22,122990.0,37.2187,37.2268,37.2107,37.2107,122990.0
2018-08-01 13:30:00,46.23,46.23,46.2,46.21,92970.0,37.2187,37.2187,37.1946,37.2026,92970.0
2018-08-01 13:35:00,46.21,46.23,46.2,46.21,56741.0,37.2026,37.2187,37.1946,37.2026,56741.0
2018-08-01 13:40:00,46.22,46.23,46.19,46.22,62818.0,37.2107,37.2187,37.1865,37.2107,62818.0
2018-08-01 13:45:00,46.22,46.24,46.19,46.2,76523.0,37.2107,37.2268,37.1865,37.1946,76523.0
2018-08-01 13:50:00,46.21,46.22,46.19,46.21,50974.0,37.2026,37.2107,37.1865,37.2026,50974.0
2018-08-01 13:55:00,46.21,46.23,46.17,46.23,103192.0,37.2026,37.2187,37.1704,37.2187,103192.0
2018-08-01 14:00:00,46.22,46.25,46.17,46.23,109533.0,37.2107,37.2348,37.1704,37.2187,109533.0
2018-08-01 14:05:00,46.23,46.28,46.2,46.27,92129.0,37.2187,37.259,37.1946,37.2509,92129.0
2018-08-01 14:10:00,46.28,46.3,46.25,46.3,77115.0,37.259,37.2751,37.2348,37.2751,77115.0
2018-08-01 14:15:00,46.3,46.35,46.29,46.34,119309.0,37.2751,37.3153,37.267,37.3073,119309.0
2018-08-01 14:20:00,46.34,46.36,46.34,46.36,82474.0,37.3073,37.3234,37.3073,37.3234,82474.0
2018-08-01 14:25:00,46.36,46.36,46.29,46.3,36914.0,37.3234,37.3234,37.267,37.2751,36914.0
2018-08-01 14:30:00,46.3,46.32,46.26,46.27,65664.0,37.2751,37.2912,37.2429,37.2509,65664.0
2018-08-01 14:35:00,46.27,46.31,46.26,46.3,60631.0,37.2509,37.2831,37.2429,37.2751,60631.0
2018-08-01 14:40:00,46.3,46.34,46.29,46.34,54818.0,37.2751,37.3073,37.267,37.3073,54818.0
2018-08-01 14:45:00,46.34,46.36,46.33,46.36,56452.0,37.3073,37.3234,37.2992,37.3234,56452.0
2018-08-01 14:50:00,46.36,46.36,46.35,46.36,113737.0,37.3234,37.3234,37.3153,37.3234,113737.0
2018-08-01 14:55:00,46.36,46.41,46.35,46.41,236391.0,37.3234,37.3636,37.3153,37.3636,236391.0
2018-08-01 15:00:00,46.41,46.43,46.37,46.38,146685.0,37.3636,37.3797,37.3314,37.3395,146685.0
2018-08-01 15:05:00,46.37,46.38,46.36,46.37,52096.0,37.3314,37.3395,37.3234,37.3314,52096.0
2018-08-01 15:10:00,46.37,46.39,46.34,46.36,95068.0,37.3314,37.3475,37.3073,37.3234,95068.0
2018-08-01 15:15:00,46.36,46.37,46.35,46.37,108925.0,37.3234,37.3314,37.3153,37.3314,108925.0
2018-08-01 15:20:00,46.37,46.38,46.34,46.34,84150.0,37.3314,37.3395,37.3073,37.3073,84150.0
2018-08-01 15:25:00,46.34,46.35,46.32,46.34,52284.0,37.3073,37.3153,37.2912,37.3073,52284.0
2018-08-01 15:30:00,46.34,46.38,46.34,46.35,163107.0,37.3073,37.3395,37.3073,37.3153,163107.0
2018-08-01 15:35:00,46.34,46.38,46.34,46.38,152670.0,37.3073,37.3395,37.3073,37.3395,152670.0
2018-08-01 15:40:00,46.37,46.41,46.37,46.4,214994.0,37.3314,37.3636,37.3314,37.3556,214994.0
2018-08-01 15:45:00,46.4,46.42,46.39,46.4,402152.0,37.3556,37.3717,37.3475,37.3556,402152.0
2018-08-01 15:50:00,46.39,46.45,46.39,46.41,311010.0,37.3475,37.3958,37.3475,37.3636,311010.0
2018-08-01 15:55:00,46.41,46.43,46.35,46.39,642675.0,37.3636,37.3797,37.3153,37.3475,642675.0
2018-08-02 09:30:00,46.48,46.63,46.36,46.52,333092.0,37.42,37.5408,37.3234,37.4522,333092.0
2018-08-02 09:35:00,46.52,46.56,46.45,46.45,128939.0,37.4522,37.4844,37.3958,37.3958,128939.0
2018-08-02 09:40:00,46.45,46.49,46.37,46.38,94423.0,37.3958,37.428,37.3314,37.3395,94423.0
2018-08-02 09:45:00,46.39,46.42,46.32,46.36,150722.0,37.3475,37.3717,37.2912,37.3234,150722.0
2018-08-02 09:50:00,46.36,46.46,46.34,46.42,147576.0,37.3234,37.4039,37.3073,37.3717,147576.0
2018-08-02 09:55:00,46.42,46.42,46.33,46.38,77422.0,37.3717,37.3717,37.2992,37.3395,77422.0
2018-08-02 10:00:00,46.38,46.43,46.31,46.42,158898.0,37.3395,37.3797,37.2831,37.3717,158898.0
2018-08-02 10:05:00,46.42,46.42,46.35,46.37,82665.0,37.3717,37.3717,37.3153,37.3314,82665.0
2018-08-02 10:10:00,46.37,46.48,46.37,46.48,151812.0,37.3314,37.42,37.3314,37.42,151812.0
2018-08-02 10:15:00,46.47,46.57,46.46,46.5,164940.0,37.4119,37.4924,37.4039,37.4361,164940.0
2018-08-02 10:20:00,46.5,46.53,46.46,46.52,92005.0,37.4361,37.4602,37.4039,37.4522,92005.0
2018-08-02 10:25:00,46.52,46.52,46.44,46.45,70677.0,37.4522,37.4522,37.3878,37.3958,70677.0
2018-08-02 10:30:00,46.45,46.48,46.44,46.47,54439.0,37.3958,37.42,37.3878,37.4119,54439.0
2018-08-02 10:35:00,46.46,46.49,46.44,46.48,87577.0,37.4039,37.428,37.3878,37.42,87577.0
2018-08-02 10:40:00,46.48,46.53,46.48,46.5,236705.0,37.42,37.4602,37.42,37.4361,236705.0
2018-08-02 10:45:00,46.5,46.51,46.42,46.42,165658.0,37.4361,37.4441,37.3717,37.3717,165658.0
2018-08-02 10:50:00,46.42,46.42,46.36,46.37,56024.0,37.3717,37.3717,37.3234,37.3314,56024.0
2018-08-02 10:55:00,46.37,46.41,46.36,46.4,44395.0,37.3314,37.3636,37.3234,37.3556,44395.0
2018-08-02 11:00:00,46.4,46.41,46.38,46.4,48706.0,37.3556,37.3636,37.3395,37.3556,48706.0
2018-08-02 11:05:00,46.41,46.42,46.38,46.4,57545.0,37.3636,37.3717,37.3395,37.3556,57545.0
2018-08-02 11:10:00,46.39,46.41,46.35,46.38,62328.0,37.3475,37.3636,37.3153,37.3395,62328.0
2018-08-02 11:15:00,46.38,46.39,46.33,46.34,73326.0,37.3395,37.3475,37.2992,37.3073,73326.0
2018-08-02 11:20:00,46.34,46.42,46.34,46.4,64689.0,37.3073,37.3717,37.3073,37.3556,64689.0
2018-08-02 11:25:00,46.41,46.45,46.4,46.41,57577.0,37.3636,37.3958,37.3556,37.3636,57577.0
2018-08-02 11:30:00,46.41,46.44,46.38,46.43,96184.0,37.3636,37.3878,37.3395,37.3797,96184.0
2018-08-02 11:35:00,46.43,46.46,46.38,46.39,46079.0,37.3797,37.4039,37.3395,37.3475,46079.0
2018-08-02 11:40:00,46.38,46.41,46.38,46.4,32757.0,37.3395,37.3636,37.3395,37.3556,32757.0
2018-08-02 11:45:00,46.41,46.47,46.38,46.47,49447.0,37.3636,37.4119,37.3395,37.4119,49447.0
2018-08-02 11:50:00,46.47,46.49,46.45,46.48,26546.0,37.4119,37.428,37.3958,37.42,26546.0
2018-08-02 11:55:00,46.48,46.53,46.48,46.52,30024.0,37.42,37.4602,37.42,37.4522,30024.0
2018-08-02 12:00:00,46.52,46.52,46.45,46.47,75914.0,37.4522,37.4522,37.3958,37.4119,75914.0
2018-08-02 12:05:00,46.47,46.49,46.44,46.47,338212.0,37.4119,37.428,37.3878,37.4119,338212.0
2018-08-02 12:10:00,46.47,46.5,46.45,46.46,79954.0,37.4119,37.4361,37.3958,37.4039,79954.0
2018-08-02 12:15:00,46.46,46.46,46.38,46.4,150558.0,37.4039,37.4039,37.3395,37.3556,150558.0
2018-08-02 12:20:00,46.4,46.44,46.38,46.43,157240.0,37.3556,37.3878,37.3395,37.3797,157240.0
2018-08-02 12:25:00,46.43,46.43,46.39,46.41,220481.0,37.3797,37.3797,37.3475,37.3636,220481.0
2018-08-02 12:30:00,46.41,46.44,46.39,46.43,54065.0,37.3636,37.3878,37.3475,37.3797,54065.0
2018-08-02 12:35:00,46.43,46.43,46.41,46.41,24781.0,37.3797,37.3797,37.3636,37.3636,24781.0
2018-08-02 12:40:00,46.41,46.47,46.4,46.44,125921.0,37.3636,37.4119,37.3556,37.3878,125921.0
2018-08-02 12:45:00,46.45,46.45,46.4,46.41,156683.0,37.3958,37.3958,37.3556,37.3636,156683.0
2018-08-02 12:50:00,46.41,46.41,46.38,46.4,92280.0,37.3636,37.3636,37.3395,37.3556,92280.0
2018-08-02 12:55:00,46.4,46.41,46.37,46.39,37804.0,37.3556,37.3636,37.3314,37.3475,37804.0
2018-08-02 13:00:00,46.39,46.41,46.37,46.39,39975.0,37.3475,37.3636,37.3314,37.3475,39975.0
2018-08-02 13:05:00,46.38,46.39,46.36,46.39,53254.0,37.3395,37.3475,37.3234,37.3475,53254.0
2018-08-02 13:10:00,46.4,46.44,46.38,46.42,549054.0,37.3556,37.3878,37.3395,37.3717,549054.0
2018-08-02 13:15:00,46.43,46.44,46.35,46.35,196696.0,37.3797,37.3878,37.3153,37.3153,196696.0
2018-08-02 13:20:00,46.35,46.36,46.32,46.34,73092.0,37.3153,37.3234,37.2912,37.3073,73092.0
2018-08-02 13:25:00,46.34,46.36,46.33,46.33,60774.0,37.3073,37.3234,37.2992,37.2992,60774.0
2018-08-02 13:30:00,46.34,46.36,46.33,46.36,67982.0,37.3073,37.3234,37.2992,37.3234,67982.0
2018-08-02 13:35:00,46.36,46.36,46.32,46.33,102045.0,37.3234,37.3234,37.2912,37.2992,102045.0
2018-08-02 13:40:00,46.34,46.36,46.33,46.34,79970.0,37.3073,37.3234,37.2992,37.3073,79970.0
2018-08-02 13:45:00,46.35,46.37,46.34,46.37,37790.0,37.3153,37.3314,37.3073,37.3314,37790.0
2018-08-02 13:50:00,46.37,46.42,46.36,46.4,60026.0,37.3314,37.3717,37.3234,37.3556,60026.0
2018-08-02 13:55:00,46.4,46.41,46.39,46.41,37682.0,37.3556,37.3636,37.3475,37.3636,37682.0
2018-08-02 14:00:00,46.41,46.42,46.39,46.41,163010.0,37.3636,37.3717,37.3475,37.3636,163010.0
2018-08-02 14:05:00,46.41,46.42,46.4,46.42,1036841.0,37.3636,37.3717,37.3556,37.3717,1036841.0
2018-08-02 14:10:00,46.41,46.42,46.36,46.38,51529.0,37.3636,37.3717,37.3234,37.3395,51529.0
2018-08-02 14:15:00,46.38,46.39,46.33,46.36,87482.0,37.3395,37.3475,37.2992,37.3234,87482.0
2018-08-02 14:20:00,46.36,46.36,46.32,46.34,44128.0,37.3234,37.3234,37.2912,37.3073,44128.0
2018-08-02 14:25:00,46.34,46.36,46.33,46.35,63733.0,37.3073,37.3234,37.2992,37.3153,63733.0
2018-08-02 14:30:00,46.34,46.35,46.31,46.34,55092.0,37.3073,37.3153,37.2831,37.3073,55092.0
2018-08-02 14:35:00,46.34,46.36,46.32,46.32,66684.0,37.3073,37.3234,37.2912,37.2912,66684.0
2018-08-02 14:40:00,46.32,46.32,46.28,46.29,87534.0,37.2912,37.2912,37.259,37.267,87534.0
2018-08-02 14:45:00,46.3,46.31,46.29,46.3,51991.0,37.2751,37.2831,37.267,37.2751,51991.0
2018-08-02 14:50:00,46.3,46.31,46.28,46.3,63767.0,37.2751,37.2831,37.259,37.2751,63767.0
2018-08-02 14:55:00,46.29,46.3,46.26,46.28,43924.0,37.267,37.2751,37.2429,37.259,43924.0
2018-08-02 15:00:00,46.28,46.32,46.28,46.32,45759.0,37.259,37.2912,37.259,37.2912,45759.0
2018-08-02 15:05:00,46.31,46.32,46.28,46.31,71938.0,37.2831,37.2912,37.259,37.2831,71938.0
2018-08-02 15:10:00,46.3,46.31,46.27,46.27,108698.0,37.2751,37.2831,37.2509,37.2509,108698.0
2018-08-02 15:15:00,46.27,46.35,46.26,46.34,78182.0,37.2509,37.3153,37.2429,37.3073,78182.0
2018-08-02 15:20:00,46.34,46.36,46.31,46.34,72708.0,37.3073,37.3234,37.2831,37.3073,72708.0
2018-08-02 15:25:00,46.35,46.36,46.3,46.3,75037.0,37.3153,37.3234,37.2751,37.2751,75037.0
2018-08-02 15:30:00,46.3,46.36,46.29,46.36,99012.0,37.2751,37.3234,37.267,37.3234,99012.0
2018-08-02 15:35:00,46.36,46.36,46.31,46.32,79468.0,37.3234,37.3234,37.2831,37.2912,79468.0
2018-08-02 15:40:00,46.32,46.35,46.31,46.34,128835.0,37.2912,37.3153,37.2831,37.3073,128835.0
2018-08-02 15:45:00,46.34,46.36,46.32,46.35,122816.0,37.3073,37.3234,37.2912,37.3153,122816.0
2018-08-02 15:50:00,46.35,46.35,46.28,46.3,239357.0,37.3153,37.3153,37.259,37.2751,239357.0
2018-08-02 15:55:00,46.3,46.31,46.18,46.21,1051371.0,37.2751,37.2831,37.1785,37.2026,1051371.0
2018-08-03 09:30:00,46.23,46.29,46.16,46.23,353923.0,37.2187,37.267,37.1624,37.2187,353923.0
2018-08-03 09:35:00,46.23,46.3,46.14,46.25,347963.0,37.2187,37.2751,37.1463,37.2348,347963.0
2018-08-03 09:40:00,46.25,46.4,46.25,46.36,140978.0,37.2348,37.3556,37.2348,37.3234,140978.0
2018-08-03 09:45:00,46.36,46.45,46.35,46.39,122767.0,37.3234,37.3958,37.3153,37.3475,122767.0
2018-08-03 09:50:00,46.38,46.41,46.3,46.3,164815.0,37.3395,37.3636,37.2751,37.2751,164815.0
2018-08-03 09:55:00,46.3,46.36,46.26,46.32,137700.0,37.2751,37.3234,37.2429,37.2912,137700.0
2018-08-03 10:00:00,46.32,46.42,46.31,46.4,162139.0,37.2912,37.3717,37.2831,37.3556,162139.0
2018-08-03 10:05:00,46.4,46.47,46.38,46.45,119863.0,37.3556,37.4119,37.3395,37.3958,119863.0
2018-08-03 10:10:00,46.45,46.48,46.39,46.45,77959.0,37.3958,37.42,37.3475,37.3958,77959.0
2018-08-03 10:15:00,46.45,46.52,46.44,46.45,95265.0,37.3958,37.4522,37.3878,37.3958,95265.0
2018-08-03 10:20:00,46.45,46.46,46.42,46.43,93554.0,37.3958,37.4039,37.3717,37.3797,93554.0
2018-08-03 10:25:00,46.43,46.47,46.41,46.45,87233.0,37.3797,37.4119,37.3636,37.3958,87233.0
2018-08-03 10:30:00,46.45,46.48,46.44,46.47,165809.0,37.3958,37.42,37.3878,37.4119,165809.0
2018-08-03 10:35:00,46.47,46.56,46.46,46.54,137661.0,37.4119,37.4844,37.4039,37.4683,137661.0
2018-08-03 10:40:00,46.55,46.58,46.52,46.56,64921.0,37.4763,37.5005,37.4522,37.4844,64921.0
2018-08-03 10:45:00,46.56,46.58,46.49,46.55,387259.0,37.4844,37.5005,37.428,37.4763,387259.0
2018-08-03 10:50:00,46.54,46.61,46.54,46.58,137460.0,37.4683,37.5247,37.4683,37.5005,137460.0
2018-08-03 10:55:00,46.57,46.69,46.57,46.69,152170.0,37.4924,37.5891,37.4924,37.5891,152170.0
2018-08-03 11:00:00,46.69,46.69,46.63,46.65,115574.0,37.5891,37.5891,37.5408,37.5569,115574.0
2018-08-03 11:05:00,46.65,46.68,46.63,46.68,136016.0,37.5569,37.581,37.5408,37.581,136016.0
2018-08-03 11:10:00,46.68,46.68,46.65,46.65,80186.0,37.581,37.581,37.5569,37.5569,80186.0
2018-08-03 11:15:00,46.65,46.71,46.64,46.71,127728.0,37.5569,37.6052,37.5488,37.6052,127728.0
2018-08-03 11:20:00,46.71,46.72,46.67,46.72,97346.0,37.6052,37.6132,37.573,37.6132,97346.0
2018-08-03 11:25:00,46.72,46.74,46.71,46.72,227100.0,37.6132,37.6293,37.6052,37.6132,227100.0
2018-08-03 11:30:00,46.73,46.74,46.65,46.65,108843.0,37.6213,37.6293,37.5569,37.5569,108843.0
2018-08-03 11:35:00,46.65,46.66,46.6,46.62,78986.0,37.5569,37.5649,37.5166,37.5327,78986.0
2018-08-03 11:40:00,46.61,46.66,46.6,46.66,87274.0,37.5247,37.5649,37.5166,37.5649,87274.0
2018-08-03 11:45:00,46.66,46.67,46.63,46.63,64367.0,37.5649,37.573,37.5408,37.5408,64367.0
2018-08-03 11:50:00,46.63,46.65,46.59,46.61,102787.0,37.5408,37.5569,37.5086,37.5247,102787.0
2018-08-03 11:55:00,46.61,46.61,46.54,46.56,81179.0,37.5247,37.5247,37.4683,37.4844,81179.0
2018-08-03 12:00:00,46.57,46.6,46.55,46.59,77260.0,37.4924,37.5166,37.4763,37.5086,77260.0
2018-08-03 12:05:00,46.59,46.59,46.53,46.55,159155.0,37.5086,37.5086,37.4602,37.4763,159155.0
2018-08-03 12:10:00,46.55,46.58,46.55,46.58,58620.0,37.4763,37.5005,37.4763,37.5005,58620.0
2018-08-03 12:15:00,46.58,46.59,46.57,46.59,89504.0,37.5005,37.5086,37.4924,37.5086,89504.0
2018-08-03 12:20:00,46.59,46.59,46.55,46.55,47237.0,37.5086,37.5086,37.4763,37.4763,47237.0
2018-08-03 12:25:00,46.55,46.58,46.55,46.57,39928.0,37.4763,37.5005,37.4763,37.4924,39928.0
2018-08-03 12:30:00,46.57,46.57,46.54,46.55,60577.0,37.4924,37.4924,37.4683,37.4763,60577.0
2018-08-03 12:35:00,46.54,46.6,46.54,46.59,122325.0,37.4683,37.5166,37.4683,37.5086,122325.0
2018-08-03 12:40:00,46.59,46.62,46.59,46.61,104433.0,37.5086,37.5327,37.5086,37.5247,104433.0
2018-08-03 12:45:00,46.61,46.66,46.6,46.65,95577.0,37.5247,37.5649,37.5166,37.5569,95577.0
2018-08-03 12:50:00,46.65,46.69,46.62,46.65,181619.0,37.5569,37.5891,37.5327,37.5569,181619.0
2018-08-03 12:55:00,46.64,46.68,46.63,46.68,75924.0,37.5488,37.581,37.5408,37.581,75924.0
2018-08-03 13:00:00,46.68,46.71,46.67,46.69,100501.0,37.581,37.6052,37.573,37.5891,100501.0
2018-08-03 13:05:00,46.69,46.69,46.67,46.67,73766.0,37.5891,37.5891,37.573,37.573,73766.0
2018-08-03 13:10:00,46.68,46.68,46.66,46.66,35983.0,37.581,37.581,37.5649,37.5649,35983.0
2018-08-03 13:15:00,46.67,46.69,46.66,46.68,45774.0,37.573,37.5891,37.5649,37.581,45774.0
2018-08-03 13:20:00,46.69,46.7,46.67,46.68,58696.0,37.5891,37.5971,37.573,37.581,58696.0
2018-08-03 13:25:00,46.68,46.76,46.67,46.74,380953.0,37.581,37.6454,37.573,37.6293,380953.0
2018-08-03 13:30:00,46.75,46.76,46.68,46.7,91129.0,37.6374,37.6454,37.581,37.5971,91129.0
2018-08-03 13:35:00,46.7,46.72,46.69,46.7,69904.0,37.5971,37.6132,37.5891,37.5971,69904.0
2018-08-03 13:40:00,46.69,46.71,46.67,46.68,53716.0,37.5891,37.6052,37.573,37.581,53716.0
2018-08-03 13:45:00,46.68,46.69,46.66,46.68,79813.0,37.581,37.5891,37.5649,37.581,79813.0
2018-08-03 13:50:00,46.67,46.71,46.67,46.7,50289.0,37.573,37.6052,37.573,37.5971,50289.0
2018-08-03 13:55:00,46.7,46.71,46.69,46.71,52119.0,37.5971,37.6052,37.5891,37.6052,52119.0
2018-08-03 14:00:00,46.7,46.71,46.69,46.7,50475.0,37.5971,37.6052,37.5891,37.5971,50475.0
2018-08-03 14:05:00,46.7,46.72,46.69,46.72,55656.0,37.5971,37.6132,37.5891,37.6132,55656.0
2018-08-03 14:10:00,46.71,46.72,46.69,46.7,334744.0,37.6052,37.6132,37.5891,37.5971,334744.0
2018-08-03 14:15:00,46.71,46.71,46.68,46.69,34151.0,37.6052,37.6052,37.581,37.5891,34151.0
2018-08-03 14:20:00,46.69,46.71,46.68,46.7,60149.0,37.5891,37.6052,37.581,37.5971,60149.0
2018-08-03 14:25:00,46.7,46.71,46.69,46.71,64114.0,37.5971,37.6052,37.5891,37.6052,64114.0
2018-08-03 14:30:00,46.71,46.71,46.69,46.71,51737.0,37.6052,37.6052,37.5891,37.6052,51737.0
2018-08-03 14:35:00,46.7,46.76,46.7,46.75,56267.0,37.5971,37.6454,37.5971,37.6374,56267.0
2018-08-03 14:40:00,46.76,46.76,46.74,46.75,61064.0,37.6454,37.6454,37.6293,37.6374,61064.0
2018-08-03 14:45:00,46.75,46.76,46.7,46.7,104199.0,37.6374,37.6454,37.5971,37.5971,104199.0
2018-08-03 14:50:00,46.7,46.72,46.69,46.71,92141.0,37.5971,37.6132,37.5891,37.6052,92141.0
2018-08-03 14:55:00,46.71,46.71,46.69,46.71,162645.0,37.6052,37.6052,37.5891,37.6052,162645.0
2018-08-03 15:00:00,46.71,46.73,46.69,46.72,77288.0,37.6052,37.6213,37.5891,37.6132,77288.0
2018-08-03 15:05:00,46.73,46.73,46.7,46.71,89188.0,37.6213,37.6213,37.5971,37.6052,89188.0
2018-08-03 15:10:00,46.71,46.74,46.7,46.72,122861.0,37.6052,37.6293,37.5971,37.6132,122861.0
2018-08-03 15:15:00,46.72,46.72,46.69,46.7,125326.0,37.6132,37.6132,37.5891,37.5971,125326.0
2018-08-03 15:20:00,46.7,46.72,46.7,46.72,89571.0,37.5971,37.6132,37.5971,37.6132,89571.0
2018-08-03 15:25:00,46.72,46.72,46.67,46.68,76203.0,37.6132,37.6132,37.573,37.581,76203.0
2018-08-03 15:30:00,46.67,46.71,46.66,46.69,107929.0,37.573,37.6052,37.5649,37.5891,107929.0
2018-08-03 15:35:00,46.69,46.7,46.65,46.68,129406.0,37.5891,37.5971,37.5569,37.581,129406.0
2018-08-03 15:40:00,46.68,46.69,46.66,46.66,207467.0,37.581,37.5891,37.5649,37.5649,207467.0
2018-08-03 15:45:00,46.66,46.67,46.63,46.64,220161.0,37.5649,37.573,37.5408,37.5488,220161.0
2018-08-03 15:50:00,46.64,46.67,46.62,46.66,337371.0,37.5488,37.573,37.5327,37.5649,337371.0
2018-08-03 15:55:00,46.66,46.69,46.6,46.62,598511.0,37.5649,37.5891,37.5166,37.5327,598511.0
2018-08-06 09:30:00,46.6,46.7,46.55,46.59,273162.0,37.5166,37.5971,37.4763,37.5086,273162.0
2018-08-06 09:35:00,46.58,46.68,46.56,46.67,136144.0,37.5005,37.581,37.4844,37.573,136144.0
2018-08-06 09:40:00,46.68,46.87,46.66,46.87,204735.0,37.581,37.734,37.5649,37.734,204735.0
2018-08-06 09:45:00,46.87,46.87,46.74,46.75,112326.0,37.734,37.734,37.6293,37.6374,112326.0
2018-08-06 09:50:00,46.76,46.83,46.74,46.78,171142.0,37.6454,37.7018,37.6293,37.6615,171142.0
2018-08-06 09:55:00,46.78,46.79,46.71,46.76,85767.0,37.6615,37.6696,37.6052,37.6454,85767.0
2018-08-06 10:00:00,46.75,46.76,46.63,46.64,128620.0,37.6374,37.6454,37.5408,37.5488,128620.0
2018-08-06 10:05:00,46.63,46.72,46.62,46.71,86498.0,37.5408,37.6132,37.5327,37.6052,86498.0
2018-08-06 10:10:00,46.72,46.73,46.62,46.64,85099.0,37.6132,37.6213,37.5327,37.5488,85099.0
2018-08-06 10:15:00,46.63,46.65,46.59,46.62,99271.0,37.5408,37.5569,37.5086,37.5327,99271.0
2018-08-06 10:20:00,46.63,46.69,46.62,46.65,91292.0,37.5408,37.5891,37.5327,37.5569,91292.0
2018-08-06 10:25:00,46.65,46.68,46.62,46.68,50346.0,37.5569,37.581,37.5327,37.581,50346.0
2018-08-06 10:30:00,46.69,46.69,46.63,46.63,84752.0,37.5891,37.5891,37.5408,37.5408,84752.0
2018-08-06 10:35:00,46.63,46.68,46.63,46.67,40537.0,37.5408,37.581,37.5408,37.573,40537.0
2018-08-06 10:40:00,46.66,46.69,46.65,46.68,44353.0,37.5649,37.5891,37.5569,37.581,44353.0
2018-08-06 10:45:00,46.68,46.75,46.65,46.75,95574.0,37.581,37.6374,37.5569,37.6374,95574.0
2018-08-06 10:50:00,46.75,46.77,46.71,46.76,115762.0,37.6374,37.6535,37.6052,37.6454,115762.0
2018-08-06 10:55:00,46.76,46.77,46.7,46.71,49847.0,37.6454,37.6535,37.5971,37.6052,49847.0
2018-08-06 11:00:00,46.71,46.73,46.68,46.68,61979.0,37.6052,37.6213,37.581,37.581,61979.0
2018-08-06 11:05:00,46.68,46.71,46.65,46.69,59212.0,37.581,37.6052,37.5569,37.5891,59212.0
2018-08-06 11:10:00,46.68,46.71,46.65,46.68,64827.0,37.581,37.6052,37.5569,37.581,64827.0
2018-08-06 11:15:00,46.68,46.74,46.67,46.71,60801.0,37.581,37.6293,37.573,37.6052,60801.0
2018-08-06 11:20:00,46.71,46.74,46.68,46.73,51969.0,37.6052,37.6293,37.581,37.6213,51969.0
2018-08-06 11:25:00,46.72,46.77,46.71,46.77,65908.0,37.6132,37.6535,37.6052,37.6535,65908.0
2018-08-06 11:30:00,46.77,46.77,46.72,46.75,52181.0,37.6535,37.6535,37.6132,37.6374,52181.0
2018-08-06 11:35:00,46.75,46.76,46.71,46.73,55109.0,37.6374,37.6454,37.6052,37.6213,55109.0
2018-08-06 11:40:00,46.73,46.78,46.72,46.77,65909.0,37.6213,37.6615,37.6132,37.6535,65909.0
2018-08-06 11:45:00,46.77,46.79,46.76,46.78,155559.0,37.6535,37.6696,37.6454,37.6615,155559.0
2018-08-06 11:50:00,46.78,46.79,46.75,46.78,114008.0,37.6615,37.6696,37.6374,37.6615,114008.0
2018-08-06 11:55:00,46.78,46.78,46.73,46.73,38381.0,37.6615,37.6615,37.6213,37.6213,38381.0
2018-08-06 12:00:00,46.74,46.75,46.71,46.74,46306.0,37.6293,37.6374,37.6052,37.6293,46306.0
2018-08-06 12:05:00,46.73,46.78,46.73,46.77,50510.0,37.6213,37.6615,37.6213,37.6535,50510.0
2018-08-06 12:10:00,46.77,46.81,46.76,46.78,50068.0,37.6535,37.6857,37.6454,37.6615,50068.0
2018-08-06 12:15:00,46.78,46.78,46.76,46.78,42096.0,37.6615,37.6615,37.6454,37.6615,42096.0
2018-08-06 12:20:00,46.78,46.81,46.77,46.8,73681.0,37.6615,37.6857,37.6535,37.6776,73681.0
2018-08-06 12:25:00,46.8,46.81,46.78,46.79,69387.0,37.6776,37.6857,37.6615,37.6696,69387.0
2018-08-06 12:30:00,46.78,46.82,46.78,46.8,33027.0,37.6615,37.6937,37.6615,37.6776,33027.0
2018-08-06 12:35:00,46.8,46.81,46.77,46.78,57397.0,37.6776,37.6857,37.6535,37.6615,57397.0
2018-08-06 12:40:00,46.78,46.83,46.77,46.83,42020.0,37.6615,37.7018,37.6535,37.7018,42020.0
2018-08-06 12:45:00,46.83,46.85,46.81,46.82,158205.0,37.7018,37.7179,37.6857,37.6937,158205.0
2018-08-06 12:50:00,46.83,46.83,46.81,46.82,38114.0,37.7018,37.7018,37.6857,37.6937,38114.0
2018-08-06 12:55:00,46.82,46.83,46.81,46.82,52647.0,37.6937,37.7018,37.6857,37.6937,52647.0
2018-08-06 13:00:00,46.82,46.82,46.8,46.8,46942.0,37.6937,37.6937,37.6776,37.6776,46942.0
2018-08-06 13:05:00,46.8,46.83,46.8,46.8,68171.0,37.6776,37.7018,37.6776,37.6776,68171.0
2018-08-06 13:10:00,46.8,46.81,46.79,46.8,38871.0,37.6776,37.6857,37.6696,37.6776,38871.0
2018-08-06 13:15:00,46.8,46.86,46.8,46.86,114457.0,37.6776,37.7259,37.6776,37.7259,114457.0
2018-08-06 13:20:00,46.86,46.87,46.82,46.82,111020.0,37.7259,37.734,37.6937,37.6937,111020.0
2018-08-06 13:25:00,46.83,46.85,46.82,46.82,49328.0,37.7018,37.7179,37.6937,37.6937,49328.0
2018-08-06 13:30:00,46.83,46.83,46.79,46.8,56655.0,37.7018,37.7018,37.6696,37.6776,56655.0
2018-08-06 13:35:00,46.8,46.8,46.77,46.77,51731.0,37.6776,37.6776,37.6535,37.6535,51731.0
2018-08-06 13:40:00,46.77,46.78,46.76,46.76,37275.0,37.6535,37.6615,37.6454,37.6454,37275.0
2018-08-06 13:45:00,46.77,46.79,46.75,46.78,66704.0,37.6535,37.6696,37.6374,37.6615,66704.0
2018-08-06 13:50:00,46.78,46.8,46.77,46.79,31185.0,37.6615,37.6776,37.6535,37.6696,31185.0
2018-08-06 13:55:00,46.79,46.8,46.77,46.79,51672.0,37.6696,37.6776,37.6535,37.6696,51672.0
2018-08-06 14:00:00,46.79,46.79,46.73,46.75,117811.0,37.6696,37.6696,37.6213,37.6374,117811.0
2018-08-06 14:05:00,46.76,46.76,46.71,46.73,58528.0,37.6454,37.6454,37.6052,37.6213,58528.0
2018-08-06 14:10:00,46.73,46.75,46.72,46.73,44451.0,37.6213,37.6374,37.6132,37.6213,44451.0
2018-08-06 14:15:00,46.73,46.73,46.7,46.7,79502.0,37.6213,37.6213,37.5971,37.5971,79502.0
2018-08-06 14:20:00,46.7,46.72,46.69,46.69,55560.0,37.5971,37.6132,37.5891,37.5891,55560.0
2018-08-06 14:25:00,46.69,46.73,46.69,46.73,90524.0,37.5891,37.6213,37.5891,37.6213,90524.0
2018-08-06 14:30:00,46.72,46.74,46.72,46.73,55356.0,37.6132,37.6293,37.6132,37.6213,55356.0
2018-08-06 14:35:00,46.73,46.74,46.72,46.73,59565.0,37.6213,37.6293,37.6132,37.6213,59565.0
2018-08-06 14:40:00,46.73,46.74,46.7,46.7,91123.0,37.6213,37.6293,37.5971,37.5971,91123.0
2018-08-06 14:45:00,46.7,46.71,46.69,46.7,65208.0,37.5971,37.6052,37.5891,37.5971,65208.0
2018-08-06 14:50:00,46.7,46.72,46.69,46.7,67379.0,37.5971,37.6132,37.5891,37.5971,67379.0
2018-08-06 14:55:00,46.69,46.7,46.68,46.69,101329.0,37.5891,37.5971,37.581,37.5891,101329.0
2018-08-06 15:00:00,46.69,46.7,46.66,46.66,101024.0,37.5891,37.5971,37.5649,37.5649,101024.0
2018-08-06 15:05:00,46.66,46.68,46.64,46.68,74244.0,37.5649,37.581,37.5488,37.581,74244.0
2018-08-06 15:10:00,46.68,46.71,46.67,46.71,75095.0,37.581,37.6052,37.573,37.6052,75095.0
2018-08-06 15:15:00,46.71,46.71,46.67,46.7,61338.0,37.6052,37.6052,37.573,37.5971,61338.0
2018-08-06 15:20:00,46.7,46.72,46.67,46.68,95721.0,37.5971,37.6132,37.573,37.581,95721.0
2018-08-06 15:25:00,46.68,46.69,46.67,46.68,42401.0,37.581,37.5891,37.573,37.581,42401.0
2018-08-06 15:30:00,46.68,46.69,46.64,46.64,99480.0,37.581,37.5891,37.5488,37.5488,99480.0
2018-08-06 15:35:00,46.65,46.67,46.63,46.64,124854.0,37.5569,37.573,37.5408,37.5488,124854.0
2018-08-06 15:40:00,46.65,46.67,46.63,46.67,138947.0,37.5569,37.573,37.5408,37.573,138947.0
2018-08-06 15:45:00,46.67,46.68,46.64,46.67,143777.0,37.573,37.581,37.5488,37.573,143777.0
2018-08-06 15:50:00,46.67,46.68,46.63,46.64,132430.0,37.573,37.581,37.5408,37.5488,132430.0
2018-08-06 15:55:00,46.64,46.68,46.64,46.65,442463.0,37.5488,37.581,37.5488,37.5569,442463.0
2018-08-07 09:30:00,46.52,46.61,46.34,46.37,547236.0,37.4522,37.5247,37.3073,37.3314,547236.0
2018-08-07 09:35:00,46.38,46.49,46.35,46.45,135473.0,37.3395,37.428,37.3153,37.3958,135473.0
2018-08-07 09:40:00,46.44,46.46,46.36,46.38,98408.0,37.3878,37.4039,37.3234,37.3395,98408.0
2018-08-07 09:45:00,46.38,46.45,46.29,46.32,137866.0,37.3395,37.3958,37.267,37.2912,137866.0
2018-08-07 09:50:00,46.33,46.35,46.23,46.26,135722.0,37.2992,37.3153,37.2187,37.2429,135722.0
2018-08-07 09:55:00,46.26,46.27,46.22,46.24,96801.0,37.2429,37.2509,37.2107,37.2268,96801.0
2018-08-07 10:00:00,46.24,46.32,46.24,46.24,172184.0,37.2268,37.2912,37.2268,37.2268,172184.0
2018-08-07 10:05:00,46.23,46.31,46.21,46.31,125493.0,37.2187,37.2831,37.2026,37.2831,125493.0
2018-08-07 10:10:00,46.3,46.35,46.25,46.27,118135.0,37.2751,37.3153,37.2348,37.2509,118135.0
2018-08-07 10:15:00,46.27,46.27,46.18,46.23,145106.0,37.2509,37.2509,37.1785,37.2187,145106.0
2018-08-07 10:20:00,46.23,46.27,46.21,46.21,58717.0,37.2187,37.2509,37.2026,37.2026,58717.0
2018-08-07 10:25:00,46.22,46.25,46.2,46.23,55551.0,37.2107,37.2348,37.1946,37.2187,55551.0
2018-08-07 10:30:00,46.23,46.27,46.13,46.15,242356.0,37.2187,37.2509,37.1382,37.1543,242356.0
2018-08-07 10:35:00,46.15,46.21,46.14,46.21,94251.0,37.1543,37.2026,37.1463,37.2026,94251.0
2018-08-07 10:40:00,46.21,46.21,46.14,46.16,100853.0,37.2026,37.2026,37.1463,37.1624,100853.0
2018-08-07 10:45:00,46.17,46.22,46.16,46.21,160082.0,37.1704,37.2107,37.1624,37.2026,160082.0
2018-08-07 10:50:00,46.2,46.24,46.2,46.23,121450.0,37.1946,37.2268,37.1946,37.2187,121450.0
2018-08-07 10:55:00,46.22,46.31,46.22,46.29,158019.0,37.2107,37.2831,37.2107,37.267,158019.0
2018-08-07 11:00:00,46.29,46.33,46.26,46.28,99025.0,37.267,37.2992,37.2429,37.259,99025.0
2018-08-07 11:05:00,46.28,46.29,46.24,46.26,78652.0,37.259,37.267,37.2268,37.2429,78652.0
2018-08-07 11:10:00,46.26,46.27,46.25,46.25,51259.0,37.2429,37.2509,37.2348,37.2348,51259.0
2018-08-07 11:15:00,46.26,46.27,46.22,46.23,76126.0,37.2429,37.2509,37.2107,37.2187,76126.0
2018-08-07 11:20:00,46.23,46.27,46.23,46.26,65424.0,37.2187,37.2509,37.2187,37.2429,65424.0
2018-08-07 11:25:00,46.27,46.29,46.25,46.25,88083.0,37.2509,37.267,37.2348,37.2348,88083.0
2018-08-07 11:30:00,46.25,46.26,46.22,46.23,86007.0,37.2348,37.2429,37.2107,37.2187,86007.0
2018-08-07 11:35:00,46.23,46.24,46.2,46.21,44897.0,37.2187,37.2268,37.1946,37.2026,44897.0
2018-08-07 11:40:00,46.21,46.25,46.18,46.25,91492.0,37.2026,37.2348,37.1785,37.2348,91492.0
2018-08-07 11:45:00,46.24,46.24,46.19,46.21,38299.0,37.2268,37.2268,37.1865,37.2026,38299.0
2018-08-07 11:50:00,46.21,46.22,46.17,46.19,55731.0,37.2026,37.2107,37.1704,37.1865,55731.0
2018-08-07 11:55:00,46.19,46.27,46.18,46.27,81027.0,37.1865,37.2509,37.1785,37.2509,81027.0
2018-08-07 12:00:00,46.26,46.31,46.24,46.3,119284.0,37.2429,37.2831,37.2268,37.2751,119284.0
2018-08-07 12:05:00,46.29,46.33,46.28,46.33,49848.0,37.267,37.2992,37.259,37.2992,49848.0
2018-08-07 12:10:00,46.33,46.36,46.32,46.34,86706.0,37.2992,37.3234,37.2912,37.3073,86706.0
2018-08-07 12:15:00,46.34,46.39,46.34,46.37,50720.0,37.3073,37.3475,37.3073,37.3314,50720.0
2018-08-07 12:20:00,46.37,46.39,46.36,46.39,45520.0,37.3314,37.3475,37.3234,37.3475,45520.0
2018-08-07 12:25:00,46.39,46.42,46.38,46.4,49610.0,37.3475,37.3717,37.3395,37.3556,49610.0
2018-08-07 12:30:00,46.4,46.41,46.38,46.39,27483.0,37.3556,37.3636,37.3395,37.3475,27483.0
2018-08-07 12:35:00,46.38,46.4,46.37,46.4,29053.0,37.3395,37.3556,37.3314,37.3556,29053.0
2018-08-07 12:40:00,46.39,46.4,46.38,46.39,18766.0,37.3475,37.3556,37.3395,37.3475,18766.0
2018-08-07 12:45:00,46.39,46.39,46.36,46.38,66731.0,37.3475,37.3475,37.3234,37.3395,66731.0
2018-08-07 12:50:00,46.38,46.41,46.37,46.41,49078.0,37.3395,37.3636,37.3314,37.3636,49078.0
2018-08-07 12:55:00,46.41,46.44,46.4,46.42,85066.0,37.3636,37.3878,37.3556,37.3717,85066.0
2018-08-07 13:00:00,46.43,46.44,46.41,46.43,45215.0,37.3797,37.3878,37.3636,37.3797,45215.0
2018-08-07 13:05:00,46.43,46.46,46.42,46.46,39544.0,37.3797,37.4039,37.3717,37.4039,39544.0
2018-08-07 13:10:00,46.46,46.46,46.43,46.44,47056.0,37.4039,37.4039,37.3797,37.3878,47056.0
2018-08-07 13:15:00,46.44,46.45,46.42,46.43,41231.0,37.3878,37.3958,37.3717,37.3797,41231.0
2018-08-07 13:20:00,46.43,46.44,46.4,46.41,33294.0,37.3797,37.3878,37.3556,37.3636,33294.0
2018-08-07 13:25:00,46.4,46.43,46.39,46.4,70931.0,37.3556,37.3797,37.3475,37.3556,70931.0
2018-08-07 13:30:00,46.4,46.4,46.37,46.39,23875.0,37.3556,37.3556,37.3314,37.3475,23875.0
2018-08-07 13:35:00,46.4,46.41,46.36,46.37,39865.0,37.3556,37.3636,37.3234,37.3314,39865.0
2018-08-07 13:40:00,46.38,46.38,46.36,46.36,34725.0,37.3395,37.3395,37.3234,37.3234,34725.0
2018-08-07 13:45:00,46.37,46.39,46.35,46.38,69142.0,37.3314,37.3475,37.3153,37.3395,69142.0
2018-08-07 13:50:00,46.38,46.43,46.37,46.39,77389.0,37.3395,37.3797,37.3314,37.3475,77389.0
2018-08-07 13:55:00,46.39,46.4,46.37,46.38,34677.0,37.3475,37.3556,37.3314,37.3395,34677.0
2018-08-07 14:00:00,46.38,46.4,46.36,46.39,44937.0,37.3395,37.3556,37.3234,37.3475,44937.0
2018-08-07 14:05:00,46.39,46.39,46.36,46.37,38312.0,37.3475,37.3475,37.3234,37.3314,38312.0
2018-08-07 14:10:00,46.36,46.39,46.36,46.39,61794.0,37.3234,37.3475,37.3234,37.3475,61794.0
2018-08-07 14:15:00,46.38,46.4,46.38,46.39,53664.0,37.3395,37.3556,37.3395,37.3475,53664.0
2018-08-07 14:20:00,46.39,46.4,46.37,46.38,44254.0,37.3475,37.3556,37.3314,37.3395,44254.0
2018-08-07 14:25:00,46.38,46.4,46.37,46.4,32278.0,37.3395,37.3556,37.3314,37.3556,32278.0
2018-08-07 14:30:00,46.4,46.42,46.39,46.41,91294.0,37.3556,37.3717,37.3475,37.3636,91294.0
2018-08-07 14:35:00,46.41,46.43,46.41,46.41,52389.0,37.3636,37.3797,37.3636,37.3636,52389.0
2018-08-07 14:40:00,46.41,46.42,46.38,46.39,40452.0,37.3636,37.3717,37.3395,37.3475,40452.0
2018-08-07 14:45:00,46.38,46.4,46.36,46.37,51751.0,37.3395,37.3556,37.3234,37.3314,51751.0
2018-08-07 14:50:00,46.37,46.39,46.35,46.37,42875.0,37.3314,37.3475,37.3153,37.3314,42875.0
2018-08-07 14:55:00,46.38,46.41,46.37,46.4,37063.0,37.3395,37.3636,37.3314,37.3556,37063.0
2018-08-07 15:00:00,46.41,46.41,46.38,46.39,48447.0,37.3636,37.3636,37.3395,37.3475,48447.0
2018-08-07 15:05:00,46.4,46.41,46.39,46.41,41756.0,37.3556,37.3636,37.3475,37.3636,41756.0
2018-08-07 15:10:00,46.41,46.42,46.39,46.42,85385.0,37.3636,37.3717,37.3475,37.3717,85385.0
2018-08-07 15:15:00,46.41,46.43,46.41,46.42,46907.0,37.3636,37.3797,37.3636,37.3717,46907.0
2018-08-07 15:20:00,46.41,46.47,46.41,46.47,97123.0,37.3636,37.4119,37.3636,37.4119,97123.0
2018-08-07 15:25:00,46.47,46.49,46.46,46.48,93658.0,37.4119,37.428,37.4039,37.42,93658.0
2018-08-07 15:30:00,46.47,46.47,46.42,46.45,96018.0,37.4119,37.4119,37.3717,37.3958,96018.0
2018-08-07 15:35:00,46.44,46.45,46.42,46.44,114203.0,37.3878,37.3958,37.3717,37.3878,114203.0
2018-08-07 15:40:00,46.44,46.46,46.43,46.46,99233.0,37.3878,37.4039,37.3797,37.4039,99233.0
2018-08-07 15:45:00,46.46,46.49,46.44,46.48,284974.0,37.4039,37.428,37.3878,37.42,284974.0
2018-08-07 15:50:00,46.49,46.49,46.45,46.45,161752.0,37.428,37.428,37.3958,37.3958,161752.0
2018-08-07 15:55:00,46.45,46.5,46.45,46.5,565734.0,37.3958,37.4361,37.3958,37.4361,565734.0
2018-08-08 09:30:00,46.49,46.54,46.43,46.5,247994.0,37.428,37.4683,37.3797,37.4361,247994.0
2018-08-08 09:35:00,46.51,46.55,46.43,46.48,49674.0,37.4441,37.4763,37.3797,37.42,49674.0
2018-08-08 09:40:00,46.49,46.56,46.47,46.47,79131.0,37.428,37.4844,37.4119,37.4119,79131.0
2018-08-08 09:45:00,46.47,46.52,46.46,46.51,104368.0,37.4119,37.4522,37.4039,37.4441,104368.0
2018-08-08 09:50:00,46.51,46.54,46.48,46.5,70855.0,37.4441,37.4683,37.42,37.4361,70855.0
2018-08-08 09:55:00,46.5,46.52,46.45,46.46,105768.0,37.4361,37.4522,37.3958,37.4039,105768.0
2018-08-08 10:00:00,46.45,46.48,46.35,46.36,85754.0,37.3958,37.42,37.3153,37.3234,85754.0
2018-08-08 10:05:00,46.35,46.36,46.3,46.33,47820.0,37.3153,37.3234,37.2751,37.2992,47820.0
2018-08-08 10:10:00,46.33,46.38,46.33,46.37,53948.0,37.2992,37.3395,37.2992,37.3314,53948.0
2018-08-08 10:15:00,46.37,46.41,46.36,46.4,42930.0,37.3314,37.3636,37.3234,37.3556,42930.0
2018-08-08 10:20:00,46.4,46.44,46.39,46.43,56914.0,37.3556,37.3878,37.3475,37.3797,56914.0
2018-08-08 10:25:00,46.43,46.45,46.39,46.43,115976.0,37.3797,37.3958,37.3475,37.3797,115976.0
2018-08-08 10:30:00,46.42,46.43,46.34,46.34,148457.0,37.3717,37.3797,37.3073,37.3073,148457.0
2018-08-08 10:35:00,46.34,46.36,46.31,46.34,58245.0,37.3073,37.3234,37.2831,37.3073,58245.0
2018-08-08 10:40:00,46.34,46.36,46.32,46.32,44086.0,37.3073,37.3234,37.2912,37.2912,44086.0
2018-08-08 10:45:00,46.32,46.34,46.28,46.3,79913.0,37.2912,37.3073,37.259,37.2751,79913.0
2018-08-08 10:50:00,46.3,46.34,46.28,46.33,59960.0,37.2751,37.3073,37.259,37.2992,59960.0
2018-08-08 10:55:00,46.33,46.4,46.32,46.38,40064.0,37.2992,37.3556,37.2912,37.3395,40064.0
2018-08-08 11:00:00,46.38,46.42,46.37,46.41,117197.0,37.3395,37.3717,37.3314,37.3636,117197.0
2018-08-08 11:05:00,46.41,46.44,46.39,46.44,52756.0,37.3636,37.3878,37.3475,37.3878,52756.0
2018-08-08 11:10:00,46.44,46.46,46.42,46.46,60302.0,37.3878,37.4039,37.3717,37.4039,60302.0
2018-08-08 11:15:00,46.46,46.47,46.44,46.46,47147.0,37.4039,37.4119,37.3878,37.4039,47147.0
2018-08-08 11:20:00,46.46,46.47,46.44,46.45,42511.0,37.4039,37.4119,37.3878,37.3958,42511.0
2018-08-08 11:25:00,46.45,46.49,46.45,46.49,36065.0,37.3958,37.428,37.3958,37.428,36065.0
2018-08-08 11:30:00,46.48,46.49,46.46,46.48,40219.0,37.42,37.428,37.4039,37.42,40219.0
2018-08-08 11:35:00,46.48,46.49,46.45,46.48,42486.0,37.42,37.428,37.3958,37.42,42486.0
2018-08-08 11:40:00,46.47,46.48,46.45,46.46,33368.0,37.4119,37.42,37.3958,37.4039,33368.0
2018-08-08 11:45:00,46.47,46.47,46.41,46.41,30256.0,37.4119,37.4119,37.3636,37.3636,30256.0
2018-08-08 11:50:00,46.42,46.44,46.41,46.41,30922.0,37.3717,37.3878,37.3636,37.3636,30922.0
2018-08-08 11:55:00,46.42,46.45,46.41,46.45,20270.0,37.3717,37.3958,37.3636,37.3958,20270.0
2018-08-08 12:00:00,46.45,46.46,46.43,46.45,29668.0,37.3958,37.4039,37.3797,37.3958,29668.0
2018-08-08 12:05:00,46.44,46.46,46.42,46.42,22951.0,37.3878,37.4039,37.3717,37.3717,22951.0
2018-08-08 12:10:00,46.42,46.44,46.41,46.41,21464.0,37.3717,37.3878,37.3636,37.3636,21464.0
2018-08-08 12:15:00,46.42,46.44,46.42,46.43,16586.0,37.3717,37.3878,37.3717,37.3797,16586.0
2018-08-08 12:20:00,46.43,46.44,46.39,46.4,39360.0,37.3797,37.3878,37.3475,37.3556,39360.0
2018-08-08 12:25:00,46.4,46.41,46.37,46.38,23260.0,37.3556,37.3636,37.3314,37.3395,23260.0
2018-08-08 12:30:00,46.37,46.41,46.37,46.39,30931.0,37.3314,37.3636,37.3314,37.3475,30931.0
2018-08-08 12:35:00,46.4,46.4,46.36,46.37,67785.0,37.3556,37.3556,37.3234,37.3314,67785.0
2018-08-08 12:40:00,46.38,46.42,46.37,46.42,44875.0,37.3395,37.3717,37.3314,37.3717,44875.0
2018-08-08 12:45:00,46.42,46.44,46.38,46.39,37469.0,37.3717,37.3878,37.3395,37.3475,37469.0
2018-08-08 12:50:00,46.4,46.42,46.38,46.39,35499.0,37.3556,37.3717,37.3395,37.3475,35499.0
2018-08-08 12:55:00,46.4,46.42,46.38,46.39,20708.0,37.3556,37.3717,37.3395,37.3475,20708.0
2018-08-08 13:00:00,46.39,46.41,46.36,46.38,27472.0,37.3475,37.3636,37.3234,37.3395,27472.0
2018-08-08 13:05:00,46.37,46.37,46.35,46.35,17076.0,37.3314,37.3314,37.3153,37.3153,17076.0
2018-08-08 13:10:00,46.35,46.36,46.31,46.32,40510.0,37.3153,37.3234,37.2831,37.2912,40510.0
2018-08-08 13:15:00,46.32,46.35,46.32,46.34,34931.0,37.2912,37.3153,37.2912,37.3073,34931.0
2018-08-08 13:20:00,46.35,46.35,46.32,46.34,31979.0,37.3153,37.3153,37.2912,37.3073,31979.0
2018-08-08 13:25:00,46.35,46.35,46.32,46.34,25480.0,37.3153,37.3153,37.2912,37.3073,25480.0
2018-08-08 13:30:00,46.35,46.36,46.32,46.34,44395.0,37.3153,37.3234,37.2912,37.3073,44395.0
2018-08-08 13:35:00,46.33,46.34,46.33,46.34,35238.0,37.2992,37.3073,37.2992,37.3073,35238.0
2018-08-08 13:40:00,46.34,46.35,46.3,46.3,146968.0,37.3073,37.3153,37.2751,37.2751,146968.0
2018-08-08 13:45:00,46.31,46.32,46.28,46.3,42599.0,37.2831,37.2912,37.259,37.2751,42599.0
2018-08-08 13:50:00,46.3,46.32,46.28,46.32,25971.0,37.2751,37.2912,37.259,37.2912,25971.0
2018-08-08 13:55:00,46.32,46.33,46.31,46.33,50979.0,37.2912,37.2992,37.2831,37.2992,50979.0
2018-08-08 14:00:00,46.33,46.35,46.32,46.33,24228.0,37.2992,37.3153,37.2912,37.2992,24228.0
2018-08-08 14:05:00,46.33,46.36,46.33,46.35,26977.0,37.2992,37.3234,37.2992,37.3153,26977.0
2018-08-08 14:10:00,46.35,46.36,46.27,46.28,106633.0,37.3153,37.3234,37.2509,37.259,106633.0
2018-08-08 14:15:00,46.29,46.3,46.26,46.26,55266.0,37.267,37.2751,37.2429,37.2429,55266.0
2018-08-08 14:20:00,46.26,46.27,46.24,46.26,45022.0,37.2429,37.2509,37.2268,37.2429,45022.0
2018-08-08 14:25:00,46.26,46.26,46.23,46.25,38055.0,37.2429,37.2429,37.2187,37.2348,38055.0
2018-08-08 14:30:00,46.25,46.28,46.24,46.28,31401.0,37.2348,37.259,37.2268,37.259,31401.0
2018-08-08 14:35:00,46.28,46.29,46.24,46.27,56549.0,37.259,37.267,37.2268,37.2509,56549.0
2018-08-08 14:40:00,46.26,46.27,46.25,46.27,28167.0,37.2429,37.2509,37.2348,37.2509,28167.0
2018-08-08 14:45:00,46.27,46.27,46.21,46.21,62393.0,37.2509,37.2509,37.2026,37.2026,62393.0
2018-08-08 14:50:00,46.21,46.23,46.19,46.19,31055.0,37.2026,37.2187,37.1865,37.1865,31055.0
2018-08-08 14:55:00,46.19,46.23,46.19,46.21,72029.0,37.1865,37.2187,37.1865,37.2026,72029.0
2018-08-08 15:00:00,46.22,46.22,46.18,46.19,50229.0,37.2107,37.2107,37.1785,37.1865,50229.0
2018-08-08 15:05:00,46.19,46.2,46.16,46.16,72192.0,37.1865,37.1946,37.1624,37.1624,72192.0
2018-08-08 15:10:00,46.16,46.17,46.15,46.16,213306.0,37.1624,37.1704,37.1543,37.1624,213306.0
2018-08-08 15:15:00,46.16,46.17,46.15,46.15,117105.0,37.1624,37.1704,37.1543,37.1543,117105.0
2018-08-08 15:20:00,46.16,46.19,46.15,46.16,145947.0,37.1624,37.1865,37.1543,37.1624,145947.0
2018-08-08 15:25:00,46.16,46.17,46.13,46.15,201291.0,37.1624,37.1704,37.1382,37.1543,201291.0
2018-08-08 15:30:00,46.15,46.19,46.14,46.18,132508.0,37.1543,37.1865,37.1463,37.1785,132508.0
2018-08-08 15:35:00,46.18,46.2,46.17,46.19,83780.0,37.1785,37.1946,37.1704,37.1865,83780.0
2018-08-08 15:40:00,46.19,46.22,46.19,46.21,85003.0,37.1865,37.2107,37.1865,37.2026,85003.0
2018-08-08 15:45:00,46.21,46.22,46.19,46.19,116225.0,37.2026,37.2107,37.1865,37.1865,116225.0
2018-08-08 15:50:00,46.2,46.21,46.17,46.19,173265.0,37.1946,37.2026,37.1704,37.1865,173265.0
2018-08-08 15:55:00,46.18,46.21,46.12,46.16,675532.0,37.1785,37.2026,37.1302,37.1624,675532.0
2018-08-09 09:30:00,46.25,46.31,46.19,46.27,301163.0,37.2348,37.2831,37.1865,37.2509,301163.0
2018-08-09 09:35:00,46.27,46.32,46.15,46.16,107740.0,37.2509,37.2912,37.1543,37.1624,107740.0
2018-08-09 09:40:00,46.15,46.19,46.08,46.15,81878.0,37.1543,37.1865,37.098,37.1543,81878.0
2018-08-09 09:45:00,46.15,46.15,46.07,46.13,54568.0,37.1543,37.1543,37.0899,37.1382,54568.0
2018-08-09 09:50:00,46.13,46.2,46.11,46.19,77450.0,37.1382,37.1946,37.1221,37.1865,77450.0
2018-08-09 09:55:00,46.19,46.2,46.16,46.18,84999.0,37.1865,37.1946,37.1624,37.1785,84999.0
2018-08-09 10:00:00,46.18,46.2,46.16,46.17,53226.0,37.1785,37.1946,37.1624,37.1704,53226.0
2018-08-09 10:05:00,46.17,46.2,46.14,46.16,43311.0,37.1704,37.1946,37.1463,37.1624,43311.0
2018-08-09 10:10:00,46.15,46.21,46.15,46.19,119044.0,37.1543,37.2026,37.1543,37.1865,119044.0
2018-08-09 10:15:00,46.19,46.22,46.17,46.21,57294.0,37.1865,37.2107,37.1704,37.2026,57294.0
2018-08-09 10:20:00,46.21,46.22,46.13,46.13,36638.0,37.2026,37.2107,37.1382,37.1382,36638.0
2018-08-09 10:25:00,46.14,46.15,46.09,46.13,53339.0,37.1463,37.1543,37.106,37.1382,53339.0
2018-08-09 10:30:00,46.13,46.16,46.12,46.15,69235.0,37.1382,37.1624,37.1302,37.1543,69235.0
2018-08-09 10:35:00,46.16,46.17,46.12,46.16,42624.0,37.1624,37.1704,37.1302,37.1624,42624.0
2018-08-09 10:40:00,46.16,46.2,46.14,46.2,43331.0,37.1624,37.1946,37.1463,37.1946,43331.0
2018-08-09 10:45:00,46.21,46.24,46.2,46.23,53453.0,37.2026,37.2268,37.1946,37.2187,53453.0
2018-08-09 10:50:00,46.23,46.24,46.19,46.19,62357.0,37.2187,37.2268,37.1865,37.1865,62357.0
2018-08-09 10:55:00,46.19,46.22,46.18,46.2,61363.0,37.1865,37.2107,37.1785,37.1946,61363.0
2018-08-09 11:00:00,46.19,46.22,46.18,46.21,40858.0,37.1865,37.2107,37.1785,37.2026,40858.0
2018-08-09 11:05:00,46.2,46.21,46.19,46.19,42250.0,37.1946,37.2026,37.1865,37.1865,42250.0
2018-08-09 11:10:00,46.19,46.2,46.18,46.19,198814.0,37.1865,37.1946,37.1785,37.1865,198814.0
2018-08-09 11:15:00,46.2,46.24,46.19,46.21,81298.0,37.1946,37.2268,37.1865,37.2026,81298.0
2018-08-09 11:20:00,46.21,46.23,46.21,46.21,56630.0,37.2026,37.2187,37.2026,37.2026,56630.0
2018-08-09 11:25:00,46.21,46.22,46.19,46.21,70088.0,37.2026,37.2107,37.1865,37.2026,70088.0
2018-08-09 11:30:00,46.21,46.26,46.2,46.24,115637.0,37.2026,37.2429,37.1946,37.2268,115637.0
2018-08-09 11:35:00,46.23,46.24,46.2,46.21,39981.0,37.2187,37.2268,37.1946,37.2026,39981.0
2018-08-09 11:40:00,46.2,46.23,46.2,46.23,33417.0,37.1946,37.2187,37.1946,37.2187,33417.0
2018-08-09 11:45:00,46.23,46.26,46.22,46.26,59448.0,37.2187,37.2429,37.2107,37.2429,59448.0
2018-08-09 11:50:00,46.26,46.27,46.21,46.21,61261.0,37.2429,37.2509,37.2026,37.2026,61261.0
2018-08-09 11:55:00,46.22,46.23,46.19,46.2,77837.0,37.2107,37.2187,37.1865,37.1946,77837.0
2018-08-09 12:00:00,46.2,46.23,46.19,46.22,40883.0,37.1946,37.2187,37.1865,37.2107,40883.0
2018-08-09 12:05:00,46.22,46.23,46.2,46.21,30290.0,37.2107,37.2187,37.1946,37.2026,30290.0
2018-08-09 12:10:00,46.21,46.22,46.19,46.21,65148.0,37.2026,37.2107,37.1865,37.2026,65148.0
2018-08-09 12:15:00,46.2,46.22,46.2,46.2,37524.0,37.1946,37.2107,37.1946,37.1946,37524.0
2018-08-09 12:20:00,46.2,46.22,46.2,46.2,95359.0,37.1946,37.2107,37.1946,37.1946,95359.0
2018-08-09 12:25:00,46.2,46.22,46.19,46.2,59078.0,37.1946,37.2107,37.1865,37.1946,59078.0
2018-08-09 12:30:00,46.21,46.21,46.2,46.2,29991.0,37.2026,37.2026,37.1946,37.1946,29991.0
2018-08-09 12:35:00,46.2,46.21,46.19,46.2,40629.0,37.1946,37.2026,37.1865,37.1946,40629.0
2018-08-09 12:40:00,46.2,46.21,46.19,46.2,27070.0,37.1946,37.2026,37.1865,37.1946,27070.0
2018-08-09 12:45:00,46.21,46.21,46.2,46.21,38377.0,37.2026,37.2026,37.1946,37.2026,38377.0
2018-08-09 12:50:00,46.2,46.21,46.2,46.21,87899.0,37.1946,37.2026,37.1946,37.2026,87899.0
2018-08-09 12:55:00,46.21,46.29,46.2,46.29,77972.0,37.2026,37.267,37.1946,37.267,77972.0
2018-08-09 13:00:00,46.28,46.29,46.28,46.29,51251.0,37.259,37.267,37.259,37.267,51251.0
2018-08-09 13:05:00,46.29,46.29,46.27,46.28,35187.0,37.267,37.267,37.2509,37.259,35187.0
2018-08-09 13:10:00,46.29,46.29,46.28,46.29,22890.0,37.267,37.267,37.259,37.267,22890.0
2018-08-09 13:15:00,46.28,46.31,46.28,46.31,95252.0,37.259,37.2831,37.259,37.2831,95252.0
2018-08-09 13:20:00,46.31,46.32,46.3,46.32,31559.0,37.2831,37.2912,37.2751,37.2912,31559.0
2018-08-09 13:25:00,46.31,46.33,46.31,46.32,24277.0,37.2831,37.2992,37.2831,37.2912,24277.0
2018-08-09 13:30:00,46.33,46.33,46.29,46.3,62127.0,37.2992,37.2992,37.267,37.2751,62127.0
2018-08-09 13:35:00,46.3,46.31,46.29,46.3,27701.0,37.2751,37.2831,37.267,37.2751,27701.0
2018-08-09 13:40:00,46.31,46.32,46.29,46.3,68153.0,37.2831,37.2912,37.267,37.2751,68153.0
2018-08-09 13:45:00,46.3,46.3,46.29,46.3,21405.0,37.2751,37.2751,37.267,37.2751,21405.0
2018-08-09 13:50:00,46.3,46.3,46.29,46.3,111117.0,37.2751,37.2751,37.267,37.2751,111117.0
2018-08-09 13:55:00,46.29,46.31,46.29,46.3,38431.0,37.267,37.2831,37.267,37.2751,38431.0
2018-08-09 14:00:00,46.3,46.31,46.3,46.31,10297.0,37.2751,37.2831,37.2751,37.2831,10297.0
2018-08-09 14:05:00,46.3,46.31,46.3,46.3,40588.0,37.2751,37.2831,37.2751,37.2751,40588.0
2018-08-09 14:10:00,46.3,46.31,46.3,46.31,38199.0,37.2751,37.2831,37.2751,37.2831,38199.0
2018-08-09 14:15:00,46.3,46.31,46.3,46.3,26412.0,37.2751,37.2831,37.2751,37.2751,26412.0
2018-08-09 14:20:00,46.3,46.31,46.3,46.3,90412.0,37.2751,37.2831,37.2751,37.2751,90412.0
2018-08-09 14:25:00,46.3,46.31,46.3,46.3,33753.0,37.2751,37.2831,37.2751,37.2751,33753.0
2018-08-09 14:30:00,46.3,46.35,46.3,46.34,74432.0,37.2751,37.3153,37.2751,37.3073,74432.0
2018-08-09 14:35:00,46.34,46.36,46.34,46.36,52560.0,37.3073,37.3234,37.3073,37.3234,52560.0
2018-08-09 14:40:00,46.36,46.36,46.34,46.35,53278.0,37.3234,37.3234,37.3073,37.3153,53278.0
2018-08-09 14:45:00,46.34,46.39,46.34,46.38,167332.0,37.3073,37.3475,37.3073,37.3395,167332.0
2018-08-09 14:50:00,46.38,46.41,46.35,46.4,141021.0,37.3395,37.3636,37.3153,37.3556,141021.0
2018-08-09 14:55:00,46.39,46.42,46.39,46.41,63068.0,37.3475,37.3717,37.3475,37.3636,63068.0
2018-08-09 15:00:00,46.41,46.41,46.38,46.38,48935.0,37.3636,37.3636,37.3395,37.3395,48935.0
2018-08-09 15:05:00,46.38,46.39,46.38,46.39,31219.0,37.3395,37.3475,37.3395,37.3475,31219.0
2018-08-09 15:10:00,46.38,46.39,46.37,46.38,73382.0,37.3395,37.3475,37.3314,37.3395,73382.0
2018-08-09 15:15:00,46.38,46.39,46.37,46.39,36403.0,37.3395,37.3475,37.3314,37.3475,36403.0
2018-08-09 15:20:00,46.38,46.39,46.38,46.39,45491.0,37.3395,37.3475,37.3395,37.3475,45491.0
2018-08-09 15:25:00,46.38,46.39,46.38,46.39,82213.0,37.3395,37.3475,37.3395,37.3475,82213.0
2018-08-09 15:30:00,46.39,46.39,46.38,46.38,36606.0,37.3475,37.3475,37.3395,37.3395,36606.0
2018-08-09 15:35:00,46.39,46.39,46.38,46.39,58470.0,37.3475,37.3475,37.3395,37.3475,58470.0
2018-08-09 15:40:00,46.39,46.39,46.37,46.38,147364.0,37.3475,37.3475,37.3314,37.3395,147364.0
2018-08-09 15:45:00,46.38,46.38,46.31,46.33,210742.0,37.3395,37.3395,37.2831,37.2992,210742.0
2018-08-09 15:50:00,46.33,46.36,46.32,46.35,326340.0,37.2992,37.3234,37.2912,37.3153,326340.0
2018-08-09 15:55:00,46.36,46.39,46.33,46.37,673376.0,37.3234,37.3475,37.2992,37.3314,673376.0
2018-08-10 09:30:00,46.21,46.23,46.11,46.22,200201.0,37.2026,37.2187,37.1221,37.2107,200201.0
2018-08-10 09:35:00,46.23,46.26,46.18,46.26,130741.0,37.2187,37.2429,37.1785,37.2429,130741.0
2018-08-10 09:40:00,46.26,46.36,46.24,46.36,75324.0,37.2429,37.3234,37.2268,37.3234,75324.0
2018-08-10 09:45:00,46.36,46.4,46.34,46.34,66261.0,37.3234,37.3556,37.3073,37.3073,66261.0
2018-08-10 09:50:00,46.35,46.38,46.28,46.38,87322.0,37.3153,37.3395,37.259,37.3395,87322.0
2018-08-10 09:55:00,46.38,46.42,46.33,46.37,106813.0,37.3395,37.3717,37.2992,37.3314,106813.0
2018-08-10 10:00:00,46.38,46.4,46.31,46.31,64652.0,37.3395,37.3556,37.2831,37.2831,64652.0
2018-08-10 10:05:00,46.32,46.33,46.28,46.3,55056.0,37.2912,37.2992,37.259,37.2751,55056.0
2018-08-10 10:10:00,46.29,46.31,46.26,46.27,76845.0,37.267,37.2831,37.2429,37.2509,76845.0
2018-08-10 10:15:00,46.28,46.29,46.22,46.26,126179.0,37.259,37.267,37.2107,37.2429,126179.0
2018-08-10 10:20:00,46.26,46.3,46.21,46.22,62034.0,37.2429,37.2751,37.2026,37.2107,62034.0
2018-08-10 10:25:00,46.22,46.22,46.18,46.2,64858.0,37.2107,37.2107,37.1785,37.1946,64858.0
2018-08-10 10:30:00,46.21,46.21,46.17,46.19,69585.0,37.2026,37.2026,37.1704,37.1865,69585.0
2018-08-10 10:35:00,46.19,46.22,46.16,46.19,79763.0,37.1865,37.2107,37.1624,37.1865,79763.0
2018-08-10 10:40:00,46.2,46.22,46.18,46.21,161306.0,37.1946,37.2107,37.1785,37.2026,161306.0
2018-08-10 10:45:00,46.21,46.21,46.18,46.2,54759.0,37.2026,37.2026,37.1785,37.1946,54759.0
2018-08-10 10:50:00,46.2,46.2,46.16,46.18,81529.0,37.1946,37.1946,37.1624,37.1785,81529.0
2018-08-10 10:55:00,46.18,46.21,46.17,46.2,43791.0,37.1785,37.2026,37.1704,37.1946,43791.0
2018-08-10 11:00:00,46.2,46.21,46.17,46.21,36342.0,37.1946,37.2026,37.1704,37.2026,36342.0
2018-08-10 11:05:00,46.21,46.24,46.2,46.23,48008.0,37.2026,37.2268,37.1946,37.2187,48008.0
2018-08-10 11:10:00,46.23,46.26,46.2,46.25,175789.0,37.2187,37.2429,37.1946,37.2348,175789.0
2018-08-10 11:15:00,46.25,46.31,46.24,46.3,121451.0,37.2348,37.2831,37.2268,37.2751,121451.0
2018-08-10 11:20:00,46.3,46.34,46.3,46.33,54714.0,37.2751,37.3073,37.2751,37.2992,54714.0
2018-08-10 11:25:00,46.32,46.33,46.26,46.28,116848.0,37.2912,37.2992,37.2429,37.259,116848.0
2018-08-10 11:30:00,46.28,46.31,46.26,46.3,57563.0,37.259,37.2831,37.2429,37.2751,57563.0
2018-08-10 11:35:00,46.31,46.31,46.24,46.25,43307.0,37.2831,37.2831,37.2268,37.2348,43307.0
2018-08-10 11:40:00,46.25,46.25,46.21,46.23,28708.0,37.2348,37.2348,37.2026,37.2187,28708.0
2018-08-10 11:45:00,46.23,46.24,46.22,46.23,33143.0,37.2187,37.2268,37.2107,37.2187,33143.0
2018-08-10 11:50:00,46.24,46.26,46.19,46.21,74119.0,37.2268,37.2429,37.1865,37.2026,74119.0
2018-08-10 11:55:00,46.22,46.22,46.18,46.18,93340.0,37.2107,37.2107,37.1785,37.1785,93340.0
2018-08-10 12:00:00,46.18,46.19,46.15,46.16,58615.0,37.1785,37.1865,37.1543,37.1624,58615.0
2018-08-10 12:05:00,46.16,46.19,46.15,46.17,43556.0,37.1624,37.1865,37.1543,37.1704,43556.0
2018-08-10 12:10:00,46.18,46.18,46.13,46.13,27551.0,37.1785,37.1785,37.1382,37.1382,27551.0
2018-08-10 12:15:00,46.13,46.14,46.11,46.12,146859.0,37.1382,37.1463,37.1221,37.1302,146859.0
2018-08-10 12:20:00,46.12,46.12,46.07,46.1,91061.0,37.1302,37.1302,37.0899,37.1141,91061.0
2018-08-10 12:25:00,46.1,46.12,46.09,46.09,33863.0,37.1141,37.1302,37.106,37.106,33863.0
2018-08-10 12:30:00,46.1,46.11,46.09,46.11,67043.0,37.1141,37.1221,37.106,37.1221,67043.0
2018-08-10 12:35:00,46.1,46.11,46.09,46.09,49640.0,37.1141,37.1221,37.106,37.106,49640.0
2018-08-10 12:40:00,46.1,46.14,46.09,46.13,85551.0,37.1141,37.1463,37.106,37.1382,85551.0
2018-08-10 12:45:00,46.13,46.15,46.12,46.12,99302.0,37.1382,37.1543,37.1302,37.1302,99302.0
2018-08-10 12:50:00,46.13,46.13,46.09,46.1,31279.0,37.1382,37.1382,37.106,37.1141,31279.0
2018-08-10 12:55:00,46.11,46.12,46.1,46.11,22946.0,37.1221,37.1302,37.1141,37.1221,22946.0
2018-08-10 13:00:00,46.11,46.14,46.1,46.13,52061.0,37.1221,37.1463,37.1141,37.1382,52061.0
2018-08-10 13:05:00,46.13,46.16,46.13,46.15,45691.0,37.1382,37.1624,37.1382,37.1543,45691.0
2018-08-10 13:10:00,46.15,46.18,46.15,46.17,49600.0,37.1543,37.1785,37.1543,37.1704,49600.0
2018-08-10 13:15:00,46.16,46.17,46.11,46.12,88883.0,37.1624,37.1704,37.1221,37.1302,88883.0
2018-08-10 13:20:00,46.11,46.14,46.1,46.13,36522.0,37.1221,37.1463,37.1141,37.1382,36522.0
2018-08-10 13:25:00,46.13,46.13,46.1,46.11,18027.0,37.1382,37.1382,37.1141,37.1221,18027.0
2018-08-10 13:30:00,46.11,46.14,46.1,46.13,30410.0,37.1221,37.1463,37.1141,37.1382,30410.0
2018-08-10 13:35:00,46.13,46.13,46.09,46.09,50173.0,37.1382,37.1382,37.106,37.106,50173.0
2018-08-10 13:40:00,46.09,46.13,46.09,46.09,76080.0,37.106,37.1382,37.106,37.106,76080.0
2018-08-10 13:45:00,46.09,46.1,46.06,46.07,57337.0,37.106,37.1141,37.0819,37.0899,57337.0
2018-08-10 13:50:00,46.07,46.09,46.06,46.08,40229.0,37.0899,37.106,37.0819,37.098,40229.0
2018-08-10 13:55:00,46.08,46.09,46.07,46.08,46012.0,37.098,37.106,37.0899,37.098,46012.0
2018-08-10 14:00:00,46.08,46.1,46.05,46.05,46729.0,37.098,37.1141,37.0738,37.0738,46729.0
2018-08-10 14:05:00,46.06,46.08,46.04,46.07,37982.0,37.0819,37.098,37.0658,37.0899,37982.0
2018-08-10 14:10:00,46.08,46.1,46.06,46.07,47299.0,37.098,37.1141,37.0819,37.0899,47299.0
2018-08-10 14:15:00,46.07,46.08,46.06,46.06,38933.0,37.0899,37.098,37.0819,37.0819,38933.0
2018-08-10 14:20:00,46.06,46.08,46.03,46.07,49639.0,37.0819,37.098,37.0577,37.0899,49639.0
2018-08-10 14:25:00,46.07,46.09,46.03,46.04,62014.0,37.0899,37.106,37.0577,37.0658,62014.0
2018-08-10 14:30:00,46.05,46.07,46.02,46.03,63409.0,37.0738,37.0899,37.0497,37.0577,63409.0
2018-08-10 14:35:00,46.04,46.06,46.02,46.05,43929.0,37.0658,37.0819,37.0497,37.0738,43929.0
2018-08-10 14:40:00,46.05,46.05,46.02,46.05,31153.0,37.0738,37.0738,37.0497,37.0738,31153.0
2018-08-10 14:45:00,46.05,46.05,46.0,46.01,69477.0,37.0738,37.0738,37.0336,37.0416,69477.0
2018-08-10 14:50:00,46.02,46.05,46.01,46.03,49635.0,37.0497,37.0738,37.0416,37.0577,49635.0
2018-08-10 14:55:00,46.03,46.05,46.02,46.05,46409.0,37.0577,37.0738,37.0497,37.0738,46409.0
2018-08-10 15:00:00,46.05,46.05,45.96,46.0,118000.0,37.0738,37.0738,37.0014,37.0336,118000.0
2018-08-10 15:05:00,45.99,46.01,45.98,46.0,46156.0,37.0255,37.0416,37.0175,37.0336,46156.0
2018-08-10 15:10:00,45.99,46.01,45.97,45.98,54950.0,37.0255,37.0416,37.0094,37.0175,54950.0
2018-08-10 15:15:00,45.98,46.04,45.98,46.03,65284.0,37.0175,37.0658,37.0175,37.0577,65284.0
2018-08-10 15:20:00,46.03,46.11,46.02,46.09,144457.0,37.0577,37.1221,37.0497,37.106,144457.0
2018-08-10 15:25:00,46.09,46.13,46.09,46.11,81620.0,37.106,37.1382,37.106,37.1221,81620.0
2018-08-10 15:30:00,46.11,46.11,46.07,46.08,43925.0,37.1221,37.1221,37.0899,37.098,43925.0
2018-08-10 15:35:00,46.08,46.11,46.07,46.09,91753.0,37.098,37.1221,37.0899,37.106,91753.0
2018-08-10 15:40:00,46.09,46.1,46.05,46.07,145335.0,37.106,37.1141,37.0738,37.0899,145335.0
2018-08-10 15:45:00,46.07,46.09,46.05,46.05,123290.0,37.0899,37.106,37.0738,37.0738,123290.0
2018-08-10 15:50:00,46.05,46.11,46.05,46.1,173829.0,37.0738,37.1221,37.0738,37.1141,173829.0
2018-08-10 15:55:00,46.09,46.11,46.07,46.08,362227.0,37.106,37.1221,37.0899,37.098,362227.0
2018-08-13 09:30:00,46.05,46.08,46.01,46.07,204886.0,37.0738,37.098,37.0416,37.0899,204886.0
2018-08-13 09:35:00,46.08,46.13,45.97,46.0,92766.0,37.098,37.1382,37.0094,37.0336,92766.0
2018-08-13 09:40:00,46.0,46.0,45.82,45.83,189927.0,37.0336,37.0336,36.8886,36.8967,189927.0
2018-08-13 09:45:00,45.82,45.91,45.82,45.84,79542.0,36.8886,36.9611,36.8886,36.9047,79542.0
2018-08-13 09:50:00,45.84,45.87,45.77,45.77,133508.0,36.9047,36.9289,36.8484,36.8484,133508.0
2018-08-13 09:55:00,45.78,45.94,45.77,45.94,110968.0,36.8564,36.9853,36.8484,36.9853,110968.0
2018-08-13 10:00:00,45.94,45.98,45.92,45.94,85305.0,36.9853,37.0175,36.9691,36.9853,85305.0
2018-08-13 10:05:00,45.95,45.96,45.91,45.92,35732.0,36.9933,37.0014,36.9611,36.9691,35732.0
2018-08-13 10:10:00,45.91,45.96,45.89,45.91,74350.0,36.9611,37.0014,36.945,36.9611,74350.0
2018-08-13 10:15:00,45.91,45.92,45.87,45.88,84771.0,36.9611,36.9691,36.9289,36.9369,84771.0
2018-08-13 10:20:00,45.87,45.9,45.85,45.9,44635.0,36.9289,36.953,36.9128,36.953,44635.0
2018-08-13 10:25:00,45.9,45.9,45.87,45.88,33222.0,36.953,36.953,36.9289,36.9369,33222.0
2018-08-13 10:30:00,45.89,45.89,45.81,45.86,197497.0,36.945,36.945,36.8806,36.9208,197497.0
2018-08-13 10:35:00,45.86,45.88,45.83,45.84,176200.0,36.9208,36.9369,36.8967,36.9047,176200.0
2018-08-13 10:40:00,45.84,45.86,45.8,45.8,76730.0,36.9047,36.9208,36.8725,36.8725,76730.0
2018-08-13 10:45:00,45.8,45.82,45.79,45.8,55899.0,36.8725,36.8886,36.8645,36.8725,55899.0
2018-08-13 10:50:00,45.8,45.81,45.77,45.77,121816.0,36.8725,36.8806,36.8484,36.8484,121816.0
2018-08-13 10:55:00,45.77,45.81,45.76,45.8,72934.0,36.8484,36.8806,36.8403,36.8725,72934.0
2018-08-13 11:00:00,45.81,45.86,45.81,45.84,58921.0,36.8806,36.9208,36.8806,36.9047,58921.0
2018-08-13 11:05:00,45.84,45.84,45.7,45.73,276028.0,36.9047,36.9047,36.792,36.8162,276028.0
2018-08-13 11:10:00,45.73,45.81,45.71,45.79,79076.0,36.8162,36.8806,36.8001,36.8645,79076.0
2018-08-13 11:15:00,45.79,45.79,45.75,45.76,75389.0,36.8645,36.8645,36.8323,36.8403,75389.0
2018-08-13 11:20:00,45.76,45.78,45.76,45.78,73080.0,36.8403,36.8564,36.8403,36.8564,73080.0
2018-08-13 11:25:00,45.77,45.83,45.74,45.82,103807.0,36.8484,36.8967,36.8242,36.8886,103807.0
2018-08-13 11:30:00,45.81,45.84,45.77,45.77,77808.0,36.8806,36.9047,36.8484,36.8484,77808.0
2018-08-13 11:35:00,45.78,45.79,45.76,45.77,48165.0,36.8564,36.8645,36.8403,36.8484,48165.0
2018-08-13 11:40:00,45.77,45.79,45.75,45.79,46954.0,36.8484,36.8645,36.8323,36.8645,46954.0
2018-08-13 11:45:00,45.79,45.79,45.74,45.77,37891.0,36.8645,36.8645,36.8242,36.8484,37891.0
2018-08-13 11:50:00,45.78,45.79,45.73,45.76,59479.0,36.8564,36.8645,36.8162,36.8403,59479.0
2018-08-13 11:55:00,45.76,45.77,45.73,45.73,33357.0,36.8403,36.8484,36.8162,36.8162,33357.0
2018-08-13 12:00:00,45.73,45.77,45.72,45.77,48783.0,36.8162,36.8484,36.8081,36.8484,48783.0
2018-08-13 12:05:00,45.76,45.77,45.73,45.75,39293.0,36.8403,36.8484,36.8162,36.8323,39293.0
2018-08-13 12:10:00,45.75,45.76,45.73,45.76,39357.0,36.8323,36.8403,36.8162,36.8403,39357.0
2018-08-13 12:15:00,45.76,45.76,45.74,45.74,26797.0,36.8403,36.8403,36.8242,36.8242,26797.0
2018-08-13 12:20:00,45.74,45.77,45.74,45.76,35774.0,36.8242,36.8484,36.8242,36.8403,35774.0
2018-08-13 12:25:00,45.77,45.8,45.75,45.78,57362.0,36.8484,36.8725,36.8323,36.8564,57362.0
2018-08-13 12:30:00,45.78,45.79,45.74,45.74,29090.0,36.8564,36.8645,36.8242,36.8242,29090.0
2018-08-13 12:35:00,45.74,45.77,45.74,45.75,38222.0,36.8242,36.8484,36.8242,36.8323,38222.0
2018-08-13 12:40:00,45.75,45.77,45.75,45.75,24345.0,36.8323,36.8484,36.8323,36.8323,24345.0
2018-08-13 12:45:00,45.75,45.77,45.74,45.76,38020.0,36.8323,36.8484,36.8242,36.8403,38020.0
2018-08-13 12:50:00,45.76,45.78,45.73,45.76,64333.0,36.8403,36.8564,36.8162,36.8403,64333.0
2018-08-13 12:55:00,45.76,45.77,45.73,45.75,33230.0,36.8403,36.8484,36.8162,36.8323,33230.0
2018-08-13 13:00:00,45.75,45.76,45.72,45.74,53845.0,36.8323,36.8403,36.8081,36.8242,53845.0
2018-08-13 13:05:00,45.73,45.77,45.73,45.76,15114.0,36.8162,36.8484,36.8162,36.8403,15114.0
2018-08-13 13:10:00,45.77,45.81,45.76,45.8,39253.0,36.8484,36.8806,36.8403,36.8725,39253.0
2018-08-13 13:15:00,45.8,45.87,45.79,45.86,55971.0,36.8725,36.9289,36.8645,36.9208,55971.0
2018-08-13 13:20:00,45.85,45.87,45.83,45.85,45915.0,36.9128,36.9289,36.8967,36.9128,45915.0
2018-08-13 13:25:00,45.85,45.86,45.84,45.86,17694.0,36.9128,36.9208,36.9047,36.9208,17694.0
2018-08-13 13:30:00,45.87,45.9,45.86,45.89,29996.0,36.9289,36.953,36.9208,36.945,29996.0
2018-08-13 13:35:00,45.89,45.9,45.88,45.89,26593.0,36.945,36.953,36.9369,36.945,26593.0
2018-08-13 13:40:00,45.89,45.91,45.89,45.89,58410.0,36.945,36.9611,36.945,36.945,58410.0
2018-08-13 13:45:00,45.9,45.9,45.87,45.87,37077.0,36.953,36.953,36.9289,36.9289,37077.0
2018-08-13 13:50:00,45.87,45.92,45.87,45.89,47096.0,36.9289,36.9691,36.9289,36.945,47096.0
2018-08-13 13:55:00,45.89,45.9,45.87,45.88,23660.0,36.945,36.953,36.9289,36.9369,23660.0
2018-08-13 14:00:00,45.88,45.91,45.88,45.9,50654.0,36.9369,36.9611,36.9369,36.953,50654.0
2018-08-13 14:05:00,45.9,45.91,45.89,45.9,30785.0,36.953,36.9611,36.945,36.953,30785.0
2018-08-13 14:10:00,45.9,45.94,45.89,45.93,48332.0,36.953,36.9853,36.945,36.9772,48332.0
2018-08-13 14:15:00,45.93,45.94,45.92,45.93,66771.0,36.9772,36.9853,36.9691,36.9772,66771.0
2018-08-13 14:20:00,45.94,45.95,45.93,45.95,85153.0,36.9853,36.9933,36.9772,36.9933,85153.0
2018-08-13 14:25:00,45.95,45.95,45.93,45.93,39402.0,36.9933,36.9933,36.9772,36.9772,39402.0
2018-08-13 14:30:00,45.94,45.94,45.93,45.94,48850.0,36.9853,36.9853,36.9772,36.9853,48850.0
2018-08-13 14:35:00,45.93,45.94,45.91,45.93,331554.0,36.9772,36.9853,36.9611,36.9772,331554.0
2018-08-13 14:40:00,45.93,45.94,45.91,45.93,90650.0,36.9772,36.9853,36.9611,36.9772,90650.0
2018-08-13 14:45:00,45.93,45.94,45.91,45.91,62962.0,36.9772,36.9853,36.9611,36.9611,62962.0
2018-08-13 14:50:00,45.91,45.92,45.9,45.91,89746.0,36.9611,36.9691,36.953,36.9611,89746.0
2018-08-13 14:55:00,45.91,45.92,45.89,45.91,86372.0,36.9611,36.9691,36.945,36.9611,86372.0
2018-08-13 15:00:00,45.91,45.91,45.88,45.9,214144.0,36.9611,36.9611,36.9369,36.953,214144.0
2018-08-13 15:05:00,45.9,45.91,45.88,45.91,52402.0,36.953,36.9611,36.9369,36.9611,52402.0
2018-08-13 15:10:00,45.9,45.91,45.89,45.9,80582.0,36.953,36.9611,36.945,36.953,80582.0
2018-08-13 15:15:00,45.91,45.95,45.9,45.91,42696.0,36.9611,36.9933,36.953,36.9611,42696.0
2018-08-13 15:20:00,45.91,45.92,45.89,45.91,43018.0,36.9611,36.9691,36.945,36.9611,43018.0
2018-08-13 15:25:00,45.91,45.92,45.88,45.88,57771.0,36.9611,36.9691,36.9369,36.9369,57771.0
2018-08-13 15:30:00,45.88,45.89,45.84,45.86,59055.0,36.9369,36.945,36.9047,36.9208,59055.0
2018-08-13 15:35:00,45.86,45.89,45.85,45.88,57157.0,36.9208,36.945,36.9128,36.9369,57157.0
2018-08-13 15:40:00,45.88,45.88,45.85,45.86,125532.0,36.9369,36.9369,36.9128,36.9208,125532.0
2018-08-13 15:45:00,45.86,45.87,45.83,45.84,120651.0,36.9208,36.9289,36.8967,36.9047,120651.0
2018-08-13 15:50:00,45.84,45.86,45.83,45.84,209076.0,36.9047,36.9208,36.8967,36.9047,209076.0
2018-08-13 15:55:00,45.83,45.85,45.8,45.83,367673.0,36.8967,36.9128,36.8725,36.8967,367673.0
2018-08-14 09:30:00,45.91,45.99,45.89,45.97,208529.0,36.9611,37.0255,36.945,37.0094,208529.0
2018-08-14 09:35:00,45.96,46.0,45.92,45.96,65478.0,37.0014,37.0336,36.9691,37.0014,65478.0
2018-08-14 09:40:00,45.97,46.09,45.96,46.0,65054.0,37.0094,37.106,37.0014,37.0336,65054.0
2018-08-14 09:45:00,46.0,46.09,45.99,46.08,94146.0,37.0336,37.106,37.0255,37.098,94146.0
2018-08-14 09:50:00,46.07,46.07,46.01,46.01,66165.0,37.0899,37.0899,37.0416,37.0416,66165.0
2018-08-14 09:55:00,46.02,46.04,45.97,46.01,106852.0,37.0497,37.0658,37.0094,37.0416,106852.0
2018-08-14 10:00:00,46.01,46.02,45.97,45.97,91492.0,37.0416,37.0497,37.0094,37.0094,91492.0
2018-08-14 10:05:00,45.97,45.98,45.91,45.93,122563.0,37.0094,37.0175,36.9611,36.9772,122563.0
2018-08-14 10:10:00,45.93,45.97,45.9,45.95,45549.0,36.9772,37.0094,36.953,36.9933,45549.0
2018-08-14 10:15:00,45.94,45.99,45.94,45.98,50936.0,36.9853,37.0255,36.9853,37.0175,50936.0
2018-08-14 10:20:00,45.98,46.03,45.97,46.03,87363.0,37.0175,37.0577,37.0094,37.0577,87363.0
2018-08-14 10:25:00,46.03,46.04,45.99,46.0,65111.0,37.0577,37.0658,37.0255,37.0336,65111.0
2018-08-14 10:30:00,46.0,46.01,45.97,46.0,48965.0,37.0336,37.0416,37.0094,37.0336,48965.0
2018-08-14 10:35:00,46.01,46.05,46.0,46.05,57723.0,37.0416,37.0738,37.0336,37.0738,57723.0
2018-08-14 10:40:00,46.05,46.09,46.04,46.06,108695.0,37.0738,37.106,37.0658,37.0819,108695.0
2018-08-14 10:45:00,46.06,46.09,46.05,46.07,96964.0,37.0819,37.106,37.0738,37.0899,96964.0
2018-08-14 10:50:00,46.07,46.1,46.04,46.09,51741.0,37.0899,37.1141,37.0658,37.106,51741.0
2018-08-14 10:55:00,46.09,46.09,46.04,46.07,57302.0,37.106,37.106,37.0658,37.0899,57302.0
2018-08-14 11:00:00,46.06,46.07,46.05,46.05,53134.0,37.0819,37.0899,37.0738,37.0738,53134.0
2018-08-14 11:05:00,46.05,46.09,46.05,46.08,33931.0,37.0738,37.106,37.0738,37.098,33931.0
2018-08-14 11:10:00,46.08,46.09,46.01,46.02,44863.0,37.098,37.106,37.0416,37.0497,44863.0
2018-08-14 11:15:00,46.01,46.02,45.99,45.99,63124.0,37.0416,37.0497,37.0255,37.0255,63124.0
2018-08-14 11:20:00,45.99,45.99,45.94,45.97,57763.0,37.0255,37.0255,36.9853,37.0094,57763.0
2018-08-14 11:25:00,45.98,45.99,45.95,45.95,77471.0,37.0175,37.0255,36.9933,36.9933,77471.0
2018-08-14 11:30:00,45.95,45.99,45.95,45.97,59718.0,36.9933,37.0255,36.9933,37.0094,59718.0
2018-08-14 11:35:00,45.97,46.01,45.97,46.01,36673.0,37.0094,37.0416,37.0094,37.0416,36673.0
2018-08-14 11:40:00,46.0,46.05,46.0,46.04,55283.0,37.0336,37.0738,37.0336,37.0658,55283.0
2018-08-14 11:45:00,46.03,46.05,46.02,46.04,27197.0,37.0577,37.0738,37.0497,37.0658,27197.0
2018-08-14 11:50:00,46.03,46.04,45.99,45.99,37723.0,37.0577,37.0658,37.0255,37.0255,37723.0
2018-08-14 11:55:00,46.0,46.01,45.94,46.01,60606.0,37.0336,37.0416,36.9853,37.0416,60606.0
2018-08-14 12:00:00,46.0,46.02,45.97,45.99,64404.0,37.0336,37.0497,37.0094,37.0255,64404.0
2018-08-14 12:05:00,45.99,46.01,45.98,46.0,25267.0,37.0255,37.0416,37.0175,37.0336,25267.0
2018-08-14 12:10:00,46.0,46.0,45.96,45.98,52540.0,37.0336,37.0336,37.0014,37.0175,52540.0
2018-08-14 12:15:00,45.99,45.99,45.95,45.96,60165.0,37.0255,37.0255,36.9933,37.0014,60165.0
2018-08-14 12:20:00,45.96,45.97,45.94,45.96,113793.0,37.0014,37.0094,36.9853,37.0014,113793.0
2018-08-14 12:25:00,45.96,45.99,45.96,45.97,29776.0,37.0014,37.0255,37.0014,37.0094,29776.0
2018-08-14 12:30:00,45.97,45.98,45.95,45.98,32084.0,37.0094,37.0175,36.9933,37.0175,32084.0
2018-08-14 12:35:00,45.97,45.99,45.95,45.98,48487.0,37.0094,37.0255,36.9933,37.0175,48487.0
2018-08-14 12:40:00,45.97,45.99,45.97,45.97,19152.0,37.0094,37.0255,37.0094,37.0094,19152.0
2018-08-14 12:45:00,45.98,45.98,45.93,45.94,32007.0,37.0175,37.0175,36.9772,36.9853,32007.0
2018-08-14 12:50:00,45.94,45.95,45.91,45.91,41549.0,36.9853,36.9933,36.9611,36.9611,41549.0
2018-08-14 12:55:00,45.92,45.94,45.89,45.9,89686.0,36.9691,36.9853,36.945,36.953,89686.0
2018-08-14 13:00:00,45.9,45.95,45.9,45.95,28076.0,36.953,36.9933,36.953,36.9933,28076.0
2018-08-14 13:05:00,45.95,45.95,45.93,45.93,17060.0,36.9933,36.9933,36.9772,36.9772,17060.0
2018-08-14 13:10:00,45.94,45.95,45.93,45.95,16535.0,36.9853,36.9933,36.9772,36.9933,16535.0
2018-08-14 13:15:00,45.95,45.96,45.94,45.96,19270.0,36.9933,37.0014,36.9853,37.0014,19270.0
2018-08-14 13:20:00,45.96,45.97,45.93,45.94,31157.0,37.0014,37.0094,36.9772,36.9853,31157.0
2018-08-14 13:25:00,45.94,45.95,45.93,45.94,33973.0,36.9853,36.9933,36.9772,36.9853,33973.0
2018-08-14 13:30:00,45.95,45.96,45.93,45.96,29472.0,36.9933,37.0014,36.9772,37.0014,29472.0
2018-08-14 13:35:00,45.97,45.97,45.94,45.94,27175.0,37.0094,37.0094,36.9853,36.9853,27175.0
2018-08-14 13:40:00,45.94,45.95,45.91,45.91,28562.0,36.9853,36.9933,36.9611,36.9611,28562.0
2018-08-14 13:45:00,45.91,45.92,45.88,45.91,38400.0,36.9611,36.9691,36.9369,36.9611,38400.0
2018-08-14 13:50:00,45.9,45.91,45.89,45.91,27730.0,36.953,36.9611,36.945,36.9611,27730.0
2018-08-14 13:55:00,45.9,45.94,45.9,45.93,27863.0,36.953,36.9853,36.953,36.9772,27863.0
2018-08-14 14:00:00,45.93,45.94,45.91,45.91,49212.0,36.9772,36.9853,36.9611,36.9611,49212.0
2018-08-14 14:05:00,45.91,45.93,45.91,45.93,25254.0,36.9611,36.9772,36.9611,36.9772,25254.0
2018-08-14 14:10:00,45.93,45.93,45.9,45.93,50149.0,36.9772,36.9772,36.953,36.9772,50149.0
2018-08-14 14:15:00,45.93,45.93,45.9,45.9,65681.0,36.9772,36.9772,36.953,36.953,65681.0
2018-08-14 14:20:00,45.91,45.91,45.87,45.89,59616.0,36.9611,36.9611,36.9289,36.945,59616.0
2018-08-14 14:25:00,45.9,45.91,45.88,45.91,26376.0,36.953,36.9611,36.9369,36.9611,26376.0
2018-08-14 14:30:00,45.91,45.92,45.9,45.91,28825.0,36.9611,36.9691,36.953,36.9611,28825.0
2018-08-14 14:35:00,45.91,45.94,45.91,45.93,25592.0,36.9611,36.9853,36.9611,36.9772,25592.0
2018-08-14 14:40:00,45.93,45.96,45.93,45.96,24981.0,36.9772,37.0014,36.9772,37.0014,24981.0
2018-08-14 14:45:00,45.96,46.0,45.95,45.97,184970.0,37.0014,37.0336,36.9933,37.0094,184970.0
2018-08-14 14:50:00,45.97,45.97,45.95,45.97,57151.0,37.0094,37.0094,36.9933,37.0094,57151.0
2018-08-14 14:55:00,45.97,45.97,45.95,45.96,35814.0,37.0094,37.0094,36.9933,37.0014,35814.0
2018-08-14 15:00:00,45.96,45.96,45.94,45.95,71925.0,37.0014,37.0014,36.9853,36.9933,71925.0
2018-08-14 15:05:00,45.95,45.96,45.94,45.96,62090.0,36.9933,37.0014,36.9853,37.0014,62090.0
2018-08-14 15:10:00,45.96,45.98,45.95,45.97,87390.0,37.0014,37.0175,36.9933,37.0094,87390.0
2018-08-14 15:15:00,45.97,46.0,45.96,45.99,43162.0,37.0094,37.0336,37.0014,37.0255,43162.0
2018-08-14 15:20:00,46.0,46.0,45.98,45.99,69755.0,37.0336,37.0336,37.0175,37.0255,69755.0
2018-08-14 15:25:00,46.0,46.01,45.98,46.0,64779.0,37.0336,37.0416,37.0175,37.0336,64779.0
2018-08-14 15:30:00,45.99,46.01,45.98,46.01,42597.0,37.0255,37.0416,37.0175,37.0416,42597.0
2018-08-14 15:35:00,46.01,46.02,45.97,45.97,98937.0,37.0416,37.0497,37.0094,37.0094,98937.0
2018-08-14 15:40:00,45.97,45.99,45.97,45.98,107563.0,37.0094,37.0255,37.0094,37.0175,107563.0
2018-08-14 15:45:00,45.98,45.99,45.96,45.98,145957.0,37.0175,37.0255,37.0014,37.0175,145957.0
2018-08-14 15:50:00,45.98,45.99,45.93,45.95,168381.0,37.0175,37.0255,36.9772,36.9933,168381.0
2018-08-14 15:55:00,45.95,45.96,45.88,45.89,739482.0,36.9933,37.0014,36.9369,36.945,739482.0
2018-08-15 09:30:00,45.77,45.84,45.75,45.77,272119.0,36.8484,36.9047,36.8323,36.8484,272119.0
2018-08-15 09:35:00,45.77,45.81,45.74,45.77,82030.0,36.8484,36.8806,36.8242,36.8484,82030.0
2018-08-15 09:40:00,45.77,45.77,45.65,45.73,163039.0,36.8484,36.8484,36.7518,36.8162,163039.0
2018-08-15 09:45:00,45.73,45.73,45.69,45.7,57462.0,36.8162,36.8162,36.784,36.792,57462.0
2018-08-15 09:50:00,45.71,45.71,45.67,45.71,55872.0,36.8001,36.8001,36.7679,36.8001,55872.0
2018-08-15 09:55:00,45.7,45.84,45.7,45.81,80043.0,36.792,36.9047,36.792,36.8806,80043.0
2018-08-15 10:00:00,45.81,45.89,45.78,45.85,140695.0,36.8806,36.945,36.8564,36.9128,140695.0
2018-08-15 10:05:00,45.85,45.92,45.84,45.91,102295.0,36.9128,36.9691,36.9047,36.9611,102295.0
2018-08-15 10:10:00,45.92,45.97,45.89,45.93,114124.0,36.9691,37.0094,36.945,36.9772,114124.0
2018-08-15 10:15:00,45.94,45.95,45.89,45.9,108828.0,36.9853,36.9933,36.945,36.953,108828.0
2018-08-15 10:20:00,45.91,46.02,45.9,46.0,89025.0,36.9611,37.0497,36.953,37.0336,89025.0
2018-08-15 10:25:00,45.99,45.99,45.93,45.95,109462.0,37.0255,37.0255,36.9772,36.9933,109462.0
2018-08-15 10:30:00,45.94,46.03,45.93,46.02,108023.0,36.9853,37.0577,36.9772,37.0497,108023.0
2018-08-15 10:35:00,46.02,46.04,45.97,46.0,93400.0,37.0497,37.0658,37.0094,37.0336,93400.0
2018-08-15 10:40:00,46.0,46.01,45.94,45.94,83117.0,37.0336,37.0416,36.9853,36.9853,83117.0
2018-08-15 10:45:00,45.94,45.98,45.89,45.9,64172.0,36.9853,37.0175,36.945,36.953,64172.0
2018-08-15 10:50:00,45.9,45.91,45.87,45.9,62689.0,36.953,36.9611,36.9289,36.953,62689.0
2018-08-15 10:55:00,45.89,45.98,45.89,45.98,50639.0,36.945,37.0175,36.945,37.0175,50639.0
2018-08-15 11:00:00,45.98,45.99,45.96,45.97,97669.0,37.0175,37.0255,37.0014,37.0094,97669.0
2018-08-15 11:05:00,45.96,46.01,45.94,46.01,84827.0,37.0014,37.0416,36.9853,37.0416,84827.0
2018-08-15 11:10:00,46.0,46.02,45.97,45.98,90766.0,37.0336,37.0497,37.0094,37.0175,90766.0
2018-08-15 11:15:00,45.98,45.99,45.95,45.96,87507.0,37.0175,37.0255,36.9933,37.0014,87507.0
2018-08-15 11:20:00,45.97,46.02,45.93,45.98,108408.0,37.0094,37.0497,36.9772,37.0175,108408.0
2018-08-15 11:25:00,45.99,46.02,45.95,45.98,124807.0,37.0255,37.0497,36.9933,37.0175,124807.0
2018-08-15 11:30:00,45.98,46.01,45.96,46.0,54630.0,37.0175,37.0416,37.0014,37.0336,54630.0
2018-08-15 11:35:00,46.01,46.02,45.99,46.01,43760.0,37.0416,37.0497,37.0255,37.0416,43760.0
2018-08-15 11:40:00,46.01,46.04,46.0,46.02,50259.0,37.0416,37.0658,37.0336,37.0497,50259.0
2018-08-15 11:45:00,46.01,46.03,46.0,46.02,60367.0,37.0416,37.0577,37.0336,37.0497,60367.0
2018-08-15 11:50:00,46.02,46.06,46.01,46.05,71653.0,37.0497,37.0819,37.0416,37.0738,71653.0
2018-08-15 11:55:00,46.06,46.09,46.03,46.08,85584.0,37.0819,37.106,37.0577,37.098,85584.0
2018-08-15 12:00:00,46.08,46.11,46.07,46.09,49743.0,37.098,37.1221,37.0899,37.106,49743.0
2018-08-15 12:05:00,46.09,46.13,46.08,46.12,54516.0,37.106,37.1382,37.098,37.1302,54516.0
2018-08-15 12:10:00,46.11,46.13,46.1,46.11,92475.0,37.1221,37.1382,37.1141,37.1221,92475.0
2018-08-15 12:15:00,46.1,46.12,46.09,46.11,61891.0,37.1141,37.1302,37.106,37.1221,61891.0
2018-08-15 12:20:00,46.11,46.12,46.09,46.12,41396.0,37.1221,37.1302,37.106,37.1302,41396.0
2018-08-15 12:25:00,46.11,46.12,46.09,46.11,46519.0,37.1221,37.1302,37.106,37.1221,46519.0
2018-08-15 12:30:00,46.11,46.11,46.07,46.1,60091.0,37.1221,37.1221,37.0899,37.1141,60091.0
2018-08-15 12:35:00,46.1,46.13,46.1,46.12,45072.0,37.1141,37.1382,37.1141,37.1302,45072.0
2018-08-15 12:40:00,46.11,46.14,46.1,46.14,58536.0,37.1221,37.1463,37.1141,37.1463,58536.0
2018-08-15 12:45:00,46.14,46.14,46.1,46.1,40483.0,37.1463,37.1463,37.1141,37.1141,40483.0
2018-08-15 12:50:00,46.1,46.11,46.05,46.05,57136.0,37.1141,37.1221,37.0738,37.0738,57136.0
2018-08-15 12:55:00,46.07,46.09,46.06,46.09,21111.0,37.0899,37.106,37.0819,37.106,21111.0
2018-08-15 13:00:00,46.09,46.11,46.08,46.09,47855.0,37.106,37.1221,37.098,37.106,47855.0
2018-08-15 13:05:00,46.09,46.13,46.09,46.1,48738.0,37.106,37.1382,37.106,37.1141,48738.0
2018-08-15 13:10:00,46.1,46.11,46.06,46.06,38322.0,37.1141,37.1221,37.0819,37.0819,38322.0
2018-08-15 13:15:00,46.07,46.07,46.04,46.05,79897.0,37.0899,37.0899,37.0658,37.0738,79897.0
2018-08-15 13:20:00,46.04,46.07,46.02,46.03,76930.0,37.0658,37.0899,37.0497,37.0577,76930.0
2018-08-15 13:25:00,46.04,46.07,46.03,46.05,49024.0,37.0658,37.0899,37.0577,37.0738,49024.0
2018-08-15 13:30:00,46.05,46.05,46.0,46.01,108755.0,37.0738,37.0738,37.0336,37.0416,108755.0
2018-08-15 13:35:00,46.0,46.07,46.0,46.07,62912.0,37.0336,37.0899,37.0336,37.0899,62912.0
2018-08-15 13:40:00,46.07,46.11,46.06,46.07,74226.0,37.0899,37.1221,37.0819,37.0899,74226.0
2018-08-15 13:45:00,46.08,46.1,46.07,46.08,54125.0,37.098,37.1141,37.0899,37.098,54125.0
2018-08-15 13:50:00,46.07,46.08,46.03,46.03,90323.0,37.0899,37.098,37.0577,37.0577,90323.0
2018-08-15 13:55:00,46.03,46.05,46.02,46.04,111391.0,37.0577,37.0738,37.0497,37.0658,111391.0
2018-08-15 14:00:00,46.04,46.06,46.02,46.05,88685.0,37.0658,37.0819,37.0497,37.0738,88685.0
2018-08-15 14:05:00,46.04,46.07,46.02,46.05,91847.0,37.0658,37.0899,37.0497,37.0738,91847.0
2018-08-15 14:10:00,46.05,46.08,46.04,46.05,100567.0,37.0738,37.098,37.0658,37.0738,100567.0
2018-08-15 14:15:00,46.05,46.1,46.04,46.09,74019.0,37.0738,37.1141,37.0658,37.106,74019.0
2018-08-15 14:20:00,46.09,46.13,46.09,46.09,59110.0,37.106,37.1382,37.106,37.106,59110.0
2018-08-15 14:25:00,46.1,46.11,46.08,46.11,57074.0,37.1141,37.1221,37.098,37.1221,57074.0
2018-08-15 14:30:00,46.1,46.12,46.08,46.1,359461.0,37.1141,37.1302,37.098,37.1141,359461.0
2018-08-15 14:35:00,46.11,46.11,46.08,46.09,98514.0,37.1221,37.1221,37.098,37.106,98514.0
2018-08-15 14:40:00,46.09,46.1,46.06,46.08,91582.0,37.106,37.1141,37.0819,37.098,91582.0
2018-08-15 14:45:00,46.08,46.09,46.03,46.05,69547.0,37.098,37.106,37.0577,37.0738,69547.0
2018-08-15 14:50:00,46.05,46.08,46.02,46.03,158546.0,37.0738,37.098,37.0497,37.0577,158546.0
2018-08-15 14:55:00,46.03,46.1,46.03,46.09,86602.0,37.0577,37.1141,37.0577,37.106,86602.0
2018-08-15 15:00:00,46.09,46.12,46.08,46.09,100859.0,37.106,37.1302,37.098,37.106,100859.0
2018-08-15 15:05:00,46.09,46.15,46.09,46.12,113009.0,37.106,37.1543,37.106,37.1302,113009.0
2018-08-15 15:10:00,46.13,46.13,46.08,46.09,98341.0,37.1382,37.1382,37.098,37.106,98341.0
2018-08-15 15:15:00,46.09,46.11,46.08,46.1,97505.0,37.106,37.1221,37.098,37.1141,97505.0
2018-08-15 15:20:00,46.09,46.1,46.05,46.05,98773.0,37.106,37.1141,37.0738,37.0738,98773.0
2018-08-15 15:25:00,46.05,46.07,46.03,46.06,90236.0,37.0738,37.0899,37.0577,37.0819,90236.0
2018-08-15 15:30:00,46.06,46.1,46.04,46.08,189492.0,37.0819,37.1141,37.0658,37.098,189492.0
2018-08-15 15:35:00,46.07,46.12,46.07,46.09,113238.0,37.0899,37.1302,37.0899,37.106,113238.0
2018-08-15 15:40:00,46.09,46.11,46.07,46.1,138444.0,37.106,37.1221,37.0899,37.1141,138444.0
2018-08-15 15:45:00,46.1,46.12,46.06,46.12,281464.0,37.1141,37.1302,37.0819,37.1302,281464.0
2018-08-15 15:50:00,46.11,46.12,46.06,46.07,273456.0,37.1221,37.1302,37.0819,37.0899,273456.0
2018-08-15 15:55:00,46.08,46.12,46.06,46.1,598696.0,37.098,37.1302,37.0819,37.1141,598696.0
2018-08-16 09:30:00,46.11,46.17,46.06,46.08,248607.0,37.1221,37.1704,37.0819,37.098,248607.0
2018-08-16 09:35:00,46.09,46.18,46.09,46.17,119991.0,37.106,37.1785,37.106,37.1704,119991.0
2018-08-16 09:40:00,46.17,46.18,46.12,46.13,89282.0,37.1704,37.1785,37.1302,37.1382,89282.0
2018-08-16 09:45:00,46.13,46.21,46.12,46.19,99207.0,37.1382,37.2026,37.1302,37.1865,99207.0
2018-08-16 09:50:00,46.18,46.22,46.16,46.17,55906.0,37.1785,37.2107,37.1624,37.1704,55906.0
2018-08-16 09:55:00,46.16,46.17,46.1,46.15,86710.0,37.1624,37.1704,37.1141,37.1543,86710.0
2018-08-16 10:00:00,46.15,46.16,46.1,46.11,79480.0,37.1543,37.1624,37.1141,37.1221,79480.0
2018-08-16 10:05:00,46.1,46.1,46.05,46.07,32903.0,37.1141,37.1141,37.0738,37.0899,32903.0
2018-08-16 10:10:00,46.08,46.09,46.0,46.0,45019.0,37.098,37.106,37.0336,37.0336,45019.0
2018-08-16 10:15:00,46.01,46.03,46.0,46.03,56308.0,37.0416,37.0577,37.0336,37.0577,56308.0
2018-08-16 10:20:00,46.03,46.04,45.97,46.04,120262.0,37.0577,37.0658,37.0094,37.0658,120262.0
2018-08-16 10:25:00,46.05,46.12,46.04,46.12,113091.0,37.0738,37.1302,37.0658,37.1302,113091.0
2018-08-16 10:30:00,46.12,46.13,46.09,46.12,52356.0,37.1302,37.1382,37.106,37.1302,52356.0
2018-08-16 10:35:00,46.12,46.13,46.09,46.11,135824.0,37.1302,37.1382,37.106,37.1221,135824.0
2018-08-16 10:40:00,46.12,46.12,46.08,46.09,67408.0,37.1302,37.1302,37.098,37.106,67408.0
2018-08-16 10:45:00,46.1,46.12,46.09,46.12,66196.0,37.1141,37.1302,37.106,37.1302,66196.0
2018-08-16 10:50:00,46.13,46.16,46.12,46.14,52960.0,37.1382,37.1624,37.1302,37.1463,52960.0
2018-08-16 10:55:00,46.14,46.15,46.12,46.13,67655.0,37.1463,37.1543,37.1302,37.1382,67655.0
2018-08-16 11:00:00,46.14,46.17,46.12,46.16,118709.0,37.1463,37.1704,37.1302,37.1624,118709.0
2018-08-16 11:05:00,46.16,46.18,46.15,46.18,134483.0,37.1624,37.1785,37.1543,37.1785,134483.0
2018-08-16 11:10:00,46.18,46.19,46.16,46.18,48029.0,37.1785,37.1865,37.1624,37.1785,48029.0
2018-08-16 11:15:00,46.18,46.18,46.14,46.16,92345.0,37.1785,37.1785,37.1463,37.1624,92345.0
2018-08-16 11:20:00,46.16,46.2,46.16,46.2,83967.0,37.1624,37.1946,37.1624,37.1946,83967.0
2018-08-16 11:25:00,46.2,46.27,46.19,46.25,239127.0,37.1946,37.2509,37.1865,37.2348,239127.0
2018-08-16 11:30:00,46.26,46.31,46.24,46.3,72085.0,37.2429,37.2831,37.2268,37.2751,72085.0
2018-08-16 11:35:00,46.3,46.31,46.26,46.27,100718.0,37.2751,37.2831,37.2429,37.2509,100718.0
2018-08-16 11:40:00,46.27,46.28,46.23,46.26,72456.0,37.2509,37.259,37.2187,37.2429,72456.0
2018-08-16 11:45:00,46.27,46.28,46.24,46.24,96102.0,37.2509,37.259,37.2268,37.2268,96102.0
2018-08-16 11:50:00,46.24,46.3,46.24,46.29,42696.0,37.2268,37.2751,37.2268,37.267,42696.0
2018-08-16 11:55:00,46.28,46.3,46.27,46.3,75367.0,37.259,37.2751,37.2509,37.2751,75367.0
2018-08-16 12:00:00,46.3,46.33,46.28,46.32,86179.0,37.2751,37.2992,37.259,37.2912,86179.0
2018-08-16 12:05:00,46.32,46.36,46.32,46.34,43656.0,37.2912,37.3234,37.2912,37.3073,43656.0
2018-08-16 12:10:00,46.35,46.36,46.32,46.34,67443.0,37.3153,37.3234,37.2912,37.3073,67443.0
2018-08-16 12:15:00,46.34,46.37,46.33,46.34,77156.0,37.3073,37.3314,37.2992,37.3073,77156.0
2018-08-16 12:20:00,46.34,46.34,46.3,46.3,67226.0,37.3073,37.3073,37.2751,37.2751,67226.0
2018-08-16 12:25:00,46.31,46.32,46.29,46.3,78651.0,37.2831,37.2912,37.267,37.2751,78651.0
2018-08-16 12:30:00,46.3,46.31,46.29,46.3,73630.0,37.2751,37.2831,37.267,37.2751,73630.0
2018-08-16 12:35:00,46.3,46.31,46.29,46.31,40505.0,37.2751,37.2831,37.267,37.2831,40505.0
2018-08-16 12:40:00,46.3,46.3,46.25,46.28,81339.0,37.2751,37.2751,37.2348,37.259,81339.0
2018-08-16 12:45:00,46.28,46.31,46.27,46.29,74506.0,37.259,37.2831,37.2509,37.267,74506.0
2018-08-16 12:50:00,46.28,46.31,46.27,46.3,79736.0,37.259,37.2831,37.2509,37.2751,79736.0
2018-08-16 12:55:00,46.3,46.31,46.29,46.3,107037.0,37.2751,37.2831,37.267,37.2751,107037.0
2018-08-16 13:00:00,46.29,46.3,46.29,46.3,51215.0,37.267,37.2751,37.267,37.2751,51215.0
2018-08-16 13:05:00,46.29,46.3,46.28,46.3,116817.0,37.267,37.2751,37.259,37.2751,116817.0
2018-08-16 13:10:00,46.3,46.3,46.29,46.3,35158.0,37.2751,37.2751,37.267,37.2751,35158.0
2018-08-16 13:15:00,46.3,46.3,46.26,46.3,137650.0,37.2751,37.2751,37.2429,37.2751,137650.0
2018-08-16 13:20:00,46.3,46.38,46.29,46.38,99079.0,37.2751,37.3395,37.267,37.3395,99079.0
2018-08-16 13:25:00,46.38,46.38,46.35,46.35,114539.0,37.3395,37.3395,37.3153,37.3153,114539.0
2018-08-16 13:30:00,46.36,46.36,46.34,46.34,118308.0,37.3234,37.3234,37.3073,37.3073,118308.0
2018-08-16 13:35:00,46.34,46.36,46.34,46.34,98363.0,37.3073,37.3234,37.3073,37.3073,98363.0
2018-08-16 13:40:00,46.34,46.35,46.31,46.32,52914.0,37.3073,37.3153,37.2831,37.2912,52914.0
2018-08-16 13:45:00,46.32,46.33,46.31,46.33,64064.0,37.2912,37.2992,37.2831,37.2992,64064.0
2018-08-16 13:50:00,46.33,46.33,46.31,46.33,104343.0,37.2992,37.2992,37.2831,37.2992,104343.0
2018-08-16 13:55:00,46.33,46.33,46.29,46.29,78534.0,37.2992,37.2992,37.267,37.267,78534.0
2018-08-16 14:00:00,46.29,46.3,46.26,46.27,73325.0,37.267,37.2751,37.2429,37.2509,73325.0
2018-08-16 14:05:00,46.27,46.27,46.25,46.26,83381.0,37.2509,37.2509,37.2348,37.2429,83381.0
2018-08-16 14:10:00,46.27,46.32,46.26,46.32,72626.0,37.2509,37.2912,37.2429,37.2912,72626.0
2018-08-16 14:15:00,46.32,46.36,46.3,46.35,150190.0,37.2912,37.3234,37.2751,37.3153,150190.0
2018-08-16 14:20:00,46.35,46.35,46.33,46.34,72693.0,37.3153,37.3153,37.2992,37.3073,72693.0
2018-08-16 14:25:00,46.34,46.34,46.33,46.33,115408.0,37.3073,37.3073,37.2992,37.2992,115408.0
2018-08-16 14:30:00,46.32,46.33,46.3,46.33,154267.0,37.2912,37.2992,37.2751,37.2992,154267.0
2018-08-16 14:35:00,46.33,46.36,46.32,46.35,100942.0,37.2992,37.3234,37.2912,37.3153,100942.0
2018-08-16 14:40:00,46.36,46.36,46.34,46.34,99271.0,37.3234,37.3234,37.3073,37.3073,99271.0
2018-08-16 14:45:00,46.33,46.34,46.3,46.33,120185.0,37.2992,37.3073,37.2751,37.2992,120185.0
2018-08-16 14:50:00,46.33,46.33,46.3,46.3,91459.0,37.2992,37.2992,37.2751,37.2751,91459.0
2018-08-16 14:55:00,46.3,46.31,46.29,46.3,86482.0,37.2751,37.2831,37.267,37.2751,86482.0
2018-08-16 15:00:00,46.3,46.3,46.26,46.28,172294.0,37.2751,37.2751,37.2429,37.259,172294.0
2018-08-16 15:05:00,46.28,46.29,46.25,46.26,125111.0,37.259,37.267,37.2348,37.2429,125111.0
2018-08-16 15:10:00,46.26,46.26,46.24,46.25,120643.0,37.2429,37.2429,37.2268,37.2348,120643.0
2018-08-16 15:15:00,46.25,46.26,46.23,46.24,152020.0,37.2348,37.2429,37.2187,37.2268,152020.0
2018-08-16 15:20:00,46.24,46.24,46.21,46.23,156012.0,37.2268,37.2268,37.2026,37.2187,156012.0
2018-08-16 15:25:00,46.24,46.26,46.23,46.25,133187.0,37.2268,37.2429,37.2187,37.2348,133187.0
2018-08-16 15:30:00,46.24,46.25,46.23,46.25,197287.0,37.2268,37.2348,37.2187,37.2348,197287.0
2018-08-16 15:35:00,46.25,46.25,46.2,46.21,177499.0,37.2348,37.2348,37.1946,37.2026,177499.0
2018-08-16 15:40:00,46.21,46.23,46.2,46.21,205856.0,37.2026,37.2187,37.1946,37.2026,205856.0
2018-08-16 15:45:00,46.21,46.21,46.18,46.2,258672.0,37.2026,37.2026,37.1785,37.1946,258672.0
2018-08-16 15:50:00,46.19,46.2,46.16,46.17,353120.0,37.1865,37.1946,37.1624,37.1704,353120.0
2018-08-16 15:55:00,46.17,46.23,46.16,46.23,514603.0,37.1704,37.2187,37.1624,37.2187,514603.0
2018-08-17 09:30:00,46.29,46.42,46.24,46.36,583380.0,37.267,37.3717,37.2268,37.3234,583380.0
2018-08-17 09:35:00,46.35,46.41,46.3,46.37,93589.0,37.3153,37.3636,37.2751,37.3314,93589.0
2018-08-17 09:40:00,46.37,46.49,46.36,46.49,82040.0,37.3314,37.428,37.3234,37.428,82040.0
2018-08-17 09:45:00,46.48,46.5,46.43,46.45,87518.0,37.42,37.4361,37.3797,37.3958,87518.0
2018-08-17 09:50:00,46.44,46.47,46.42,46.47,63765.0,37.3878,37.4119,37.3717,37.4119,63765.0
2018-08-17 09:55:00,46.47,46.49,46.38,46.42,120457.0,37.4119,37.428,37.3395,37.3717,120457.0
2018-08-17 10:00:00,46.41,46.53,46.41,46.49,149311.0,37.3636,37.4602,37.3636,37.428,149311.0
2018-08-17 10:05:00,46.49,46.57,46.47,46.51,216680.0,37.428,37.4924,37.4119,37.4441,216680.0
2018-08-17 10:10:00,46.52,46.54,46.46,46.5,104931.0,37.4522,37.4683,37.4039,37.4361,104931.0
2018-08-17 10:15:00,46.5,46.55,46.5,46.52,96128.0,37.4361,37.4763,37.4361,37.4522,96128.0
2018-08-17 10:20:00,46.52,46.52,46.48,46.52,106133.0,37.4522,37.4522,37.42,37.4522,106133.0
2018-08-17 10:25:00,46.51,46.54,46.5,46.53,46610.0,37.4441,37.4683,37.4361,37.4602,46610.0
2018-08-17 10:30:00,46.53,46.54,46.5,46.51,61793.0,37.4602,37.4683,37.4361,37.4441,61793.0
2018-08-17 10:35:00,46.51,46.54,46.49,46.53,134709.0,37.4441,37.4683,37.428,37.4602,134709.0
2018-08-17 10:40:00,46.53,46.58,46.52,46.53,99461.0,37.4602,37.5005,37.4522,37.4602,99461.0
2018-08-17 10:45:00,46.53,46.57,46.5,46.57,83248.0,37.4602,37.4924,37.4361,37.4924,83248.0
2018-08-17 10:50:00,46.57,46.63,46.57,46.61,115770.0,37.4924,37.5408,37.4924,37.5247,115770.0
2018-08-17 10:55:00,46.61,46.62,46.58,46.61,65748.0,37.5247,37.5327,37.5005,37.5247,65748.0
2018-08-17 11:00:00,46.61,46.63,46.59,46.59,73914.0,37.5247,37.5408,37.5086,37.5086,73914.0
2018-08-17 11:05:00,46.59,46.6,46.56,46.57,64071.0,37.5086,37.5166,37.4844,37.4924,64071.0
2018-08-17 11:10:00,46.57,46.57,46.52,46.53,69257.0,37.4924,37.4924,37.4522,37.4602,69257.0
2018-08-17 11:15:00,46.52,46.55,46.52,46.55,75607.0,37.4522,37.4763,37.4522,37.4763,75607.0
2018-08-17 11:20:00,46.55,46.55,46.49,46.5,123018.0,37.4763,37.4763,37.428,37.4361,123018.0
2018-08-17 11:25:00,46.49,46.52,46.49,46.52,128723.0,37.428,37.4522,37.428,37.4522,128723.0
2018-08-17 11:30:00,46.52,46.53,46.5,46.53,46670.0,37.4522,37.4602,37.4361,37.4602,46670.0
2018-08-17 11:35:00,46.53,46.59,46.53,46.56,64302.0,37.4602,37.5086,37.4602,37.4844,64302.0
2018-08-17 11:40:00,46.56,46.58,46.55,46.56,42190.0,37.4844,37.5005,37.4763,37.4844,42190.0
2018-08-17 11:45:00,46.56,46.58,46.54,46.57,55276.0,37.4844,37.5005,37.4683,37.4924,55276.0
2018-08-17 11:50:00,46.56,46.58,46.52,46.53,80729.0,37.4844,37.5005,37.4522,37.4602,80729.0
2018-08-17 11:55:00,46.53,46.56,46.52,46.55,45935.0,37.4602,37.4844,37.4522,37.4763,45935.0
2018-08-17 12:00:00,46.55,46.59,46.54,46.58,56843.0,37.4763,37.5086,37.4683,37.5005,56843.0
2018-08-17 12:05:00,46.58,46.63,46.58,46.6,64276.0,37.5005,37.5408,37.5005,37.5166,64276.0
2018-08-17 12:10:00,46.59,46.61,46.57,46.58,36873.0,37.5086,37.5247,37.4924,37.5005,36873.0
2018-08-17 12:15:00,46.58,46.61,46.57,46.61,29949.0,37.5005,37.5247,37.4924,37.5247,29949.0
2018-08-17 12:20:00,46.61,46.63,46.6,46.61,59723.0,37.5247,37.5408,37.5166,37.5247,59723.0
2018-08-17 12:25:00,46.61,46.62,46.6,46.6,23797.0,37.5247,37.5327,37.5166,37.5166,23797.0
2018-08-17 12:30:00,46.6,46.62,46.6,46.61,149076.0,37.5166,37.5327,37.5166,37.5247,149076.0
2018-08-17 12:35:00,46.61,46.62,46.6,46.61,73937.0,37.5247,37.5327,37.5166,37.5247,73937.0
2018-08-17 12:40:00,46.61,46.61,46.56,46.57,49432.0,37.5247,37.5247,37.4844,37.4924,49432.0
2018-08-17 12:45:00,46.57,46.57,46.54,46.54,48433.0,37.4924,37.4924,37.4683,37.4683,48433.0
2018-08-17 12:50:00,46.55,46.56,46.54,46.56,14508.0,37.4763,37.4844,37.4683,37.4844,14508.0
2018-08-17 12:55:00,46.55,46.56,46.54,46.55,41208.0,37.4763,37.4844,37.4683,37.4763,41208.0
2018-08-17 13:00:00,46.55,46.56,46.54,46.55,48788.0,37.4763,37.4844,37.4683,37.4763,48788.0
2018-08-17 13:05:00,46.55,46.55,46.52,46.55,33064.0,37.4763,37.4763,37.4522,37.4763,33064.0
2018-08-17 13:10:00,46.55,46.56,46.54,46.56,21259.0,37.4763,37.4844,37.4683,37.4844,21259.0
2018-08-17 13:15:00,46.56,46.57,46.55,46.57,49634.0,37.4844,37.4924,37.4763,37.4924,49634.0
2018-08-17 13:20:00,46.57,46.58,46.56,46.56,66463.0,37.4924,37.5005,37.4844,37.4844,66463.0
2018-08-17 13:25:00,46.56,46.57,46.54,46.56,32101.0,37.4844,37.4924,37.4683,37.4844,32101.0
2018-08-17 13:30:00,46.55,46.56,46.54,46.56,14808.0,37.4763,37.4844,37.4683,37.4844,14808.0
2018-08-17 13:35:00,46.56,46.56,46.53,46.55,43522.0,37.4844,37.4844,37.4602,37.4763,43522.0
2018-08-17 13:40:00,46.54,46.57,46.54,46.57,39109.0,37.4683,37.4924,37.4683,37.4924,39109.0
2018-08-17 13:45:00,46.56,46.58,46.56,46.58,36698.0,37.4844,37.5005,37.4844,37.5005,36698.0
2018-08-17 13:50:00,46.58,46.59,46.57,46.58,62335.0,37.5005,37.5086,37.4924,37.5005,62335.0
2018-08-17 13:55:00,46.57,46.6,46.57,46.6,43867.0,37.4924,37.5166,37.4924,37.5166,43867.0
2018-08-17 14:00:00,46.6,46.65,46.58,46.65,112674.0,37.5166,37.5569,37.5005,37.5569,112674.0
2018-08-17 14:05:00,46.65,46.67,46.64,46.65,77238.0,37.5569,37.573,37.5488,37.5569,77238.0
2018-08-17 14:10:00,46.65,46.65,46.62,46.64,32496.0,37.5569,37.5569,37.5327,37.5488,32496.0
2018-08-17 14:15:00,46.64,46.66,46.62,46.64,96631.0,37.5488,37.5649,37.5327,37.5488,96631.0
2018-08-17 14:20:00,46.64,46.68,46.63,46.66,74531.0,37.5488,37.581,37.5408,37.5649,74531.0
2018-08-17 14:25:00,46.66,46.69,46.64,46.68,43847.0,37.5649,37.5891,37.5488,37.581,43847.0
2018-08-17 14:30:00,46.68,46.7,46.67,46.68,45433.0,37.581,37.5971,37.573,37.581,45433.0
2018-08-17 14:35:00,46.69,46.7,46.67,46.68,39261.0,37.5891,37.5971,37.573,37.581,39261.0
2018-08-17 14:40:00,46.68,46.7,46.67,46.68,49275.0,37.581,37.5971,37.573,37.581,49275.0
2018-08-17 14:45:00,46.68,46.69,46.67,46.69,55798.0,37.581,37.5891,37.573,37.5891,55798.0
2018-08-17 14:50:00,46.69,46.72,46.68,46.71,91166.0,37.5891,37.6132,37.581,37.6052,91166.0
2018-08-17 14:55:00,46.71,46.73,46.7,46.71,75248.0,37.6052,37.6213,37.5971,37.6052,75248.0
2018-08-17 15:00:00,46.71,46.72,46.68,46.69,115252.0,37.6052,37.6132,37.581,37.5891,115252.0
2018-08-17 15:05:00,46.69,46.69,46.66,46.67,83050.0,37.5891,37.5891,37.5649,37.573,83050.0
2018-08-17 15:10:00,46.67,46.69,46.66,46.68,30706.0,37.573,37.5891,37.5649,37.581,30706.0
2018-08-17 15:15:00,46.68,46.68,46.63,46.64,73577.0,37.581,37.581,37.5408,37.5488,73577.0
2018-08-17 15:20:00,46.64,46.65,46.62,46.63,59946.0,37.5488,37.5569,37.5327,37.5408,59946.0
2018-08-17 15:25:00,46.63,46.64,46.6,46.61,79444.0,37.5408,37.5488,37.5166,37.5247,79444.0
2018-08-17 15:30:00,46.62,46.64,46.6,46.62,127421.0,37.5327,37.5488,37.5166,37.5327,127421.0
2018-08-17 15:35:00,46.62,46.64,46.59,46.59,75079.0,37.5327,37.5488,37.5086,37.5086,75079.0
2018-08-17 15:40:00,46.6,46.63,46.59,46.63,111818.0,37.5166,37.5408,37.5086,37.5408,111818.0
2018-08-17 15:45:00,46.63,46.63,46.6,46.61,146687.0,37.5408,37.5408,37.5166,37.5247,146687.0
2018-08-17 15:50:00,46.61,46.61,46.58,46.61,156156.0,37.5247,37.5247,37.5005,37.5247,156156.0
2018-08-17 15:55:00,46.61,46.63,46.59,46.6,465822.0,37.5247,37.5408,37.5086,37.5166,465822.0
2018-08-20 09:30:00,46.68,46.68,46.59,46.65,243434.0,37.581,37.581,37.5086,37.5569,243434.0
2018-08-20 09:35:00,46.64,46.73,46.61,46.73,127641.0,37.5488,37.6213,37.5247,37.6213,127641.0
2018-08-20 09:40:00,46.72,46.82,46.72,46.82,308566.0,37.6132,37.6937,37.6132,37.6937,308566.0
2018-08-20 09:45:00,46.81,46.84,46.79,46.84,78444.0,37.6857,37.7098,37.6696,37.7098,78444.0
2018-08-20 09:50:00,46.84,46.87,46.79,46.8,90049.0,37.7098,37.734,37.6696,37.6776,90049.0
2018-08-20 09:55:00,46.8,46.84,46.8,46.82,106929.0,37.6776,37.7098,37.6776,37.6937,106929.0
2018-08-20 10:00:00,46.83,46.83,46.75,46.75,58764.0,37.7018,37.7018,37.6374,37.6374,58764.0
2018-08-20 10:05:00,46.75,46.77,46.73,46.75,30766.0,37.6374,37.6535,37.6213,37.6374,30766.0
2018-08-20 10:10:00,46.75,46.78,46.73,46.76,109082.0,37.6374,37.6615,37.6213,37.6454,109082.0
2018-08-20 10:15:00,46.77,46.79,46.75,46.76,44781.0,37.6535,37.6696,37.6374,37.6454,44781.0
2018-08-20 10:20:00,46.76,46.8,46.74,46.78,35573.0,37.6454,37.6776,37.6293,37.6615,35573.0
2018-08-20 10:25:00,46.78,46.8,46.75,46.76,44802.0,37.6615,37.6776,37.6374,37.6454,44802.0
2018-08-20 10:30:00,46.76,46.8,46.76,46.78,49496.0,37.6454,37.6776,37.6454,37.6615,49496.0
2018-08-20 10:35:00,46.79,46.8,46.75,46.75,47224.0,37.6696,37.6776,37.6374,37.6374,47224.0
2018-08-20 10:40:00,46.76,46.78,46.75,46.75,43315.0,37.6454,37.6615,37.6374,37.6374,43315.0
2018-08-20 10:45:00,46.75,46.76,46.71,46.72,37160.0,37.6374,37.6454,37.6052,37.6132,37160.0
2018-08-20 10:50:00,46.71,46.76,46.71,46.75,44866.0,37.6052,37.6454,37.6052,37.6374,44866.0
2018-08-20 10:55:00,46.76,46.77,46.73,46.74,30120.0,37.6454,37.6535,37.6213,37.6293,30120.0
2018-08-20 11:00:00,46.74,46.76,46.72,46.73,33691.0,37.6293,37.6454,37.6132,37.6213,33691.0
2018-08-20 11:05:00,46.73,46.76,46.71,46.74,26938.0,37.6213,37.6454,37.6052,37.6293,26938.0
2018-08-20 11:10:00,46.73,46.77,46.73,46.76,23381.0,37.6213,37.6535,37.6213,37.6454,23381.0
2018-08-20 11:15:00,46.76,46.77,46.74,46.74,32571.0,37.6454,37.6535,37.6293,37.6293,32571.0
2018-08-20 11:20:00,46.74,46.75,46.7,46.71,32609.0,37.6293,37.6374,37.5971,37.6052,32609.0
2018-08-20 11:25:00,46.71,46.72,46.69,46.7,44552.0,37.6052,37.6132,37.5891,37.5971,44552.0
2018-08-20 11:30:00,46.7,46.71,46.68,46.69,57028.0,37.5971,37.6052,37.581,37.5891,57028.0
2018-08-20 11:35:00,46.7,46.73,46.69,46.72,45816.0,37.5971,37.6213,37.5891,37.6132,45816.0
2018-08-20 11:40:00,46.72,46.72,46.68,46.71,43895.0,37.6132,37.6132,37.581,37.6052,43895.0
2018-08-20 11:45:00,46.71,46.73,46.7,46.71,24151.0,37.6052,37.6213,37.5971,37.6052,24151.0
2018-08-20 11:50:00,46.7,46.72,46.69,46.71,54335.0,37.5971,37.6132,37.5891,37.6052,54335.0
2018-08-20 11:55:00,46.7,46.71,46.68,46.69,28047.0,37.5971,37.6052,37.581,37.5891,28047.0
2018-08-20 12:00:00,46.69,46.71,46.68,46.7,22090.0,37.5891,37.6052,37.581,37.5971,22090.0
2018-08-20 12:05:00,46.7,46.71,46.68,46.7,32943.0,37.5971,37.6052,37.581,37.5971,32943.0
2018-08-20 12:10:00,46.7,46.73,46.69,46.73,52086.0,37.5971,37.6213,37.5891,37.6213,52086.0
2018-08-20 12:15:00,46.72,46.72,46.68,46.7,25356.0,37.6132,37.6132,37.581,37.5971,25356.0
2018-08-20 12:20:00,46.7,46.71,46.68,46.68,19500.0,37.5971,37.6052,37.581,37.581,19500.0
2018-08-20 12:25:00,46.68,46.71,46.68,46.7,29368.0,37.581,37.6052,37.581,37.5971,29368.0
2018-08-20 12:30:00,46.7,46.71,46.69,46.7,50304.0,37.5971,37.6052,37.5891,37.5971,50304.0
2018-08-20 12:35:00,46.7,46.72,46.69,46.72,68626.0,37.5971,37.6132,37.5891,37.6132,68626.0
2018-08-20 12:40:00,46.71,46.72,46.69,46.71,44892.0,37.6052,37.6132,37.5891,37.6052,44892.0
2018-08-20 12:45:00,46.71,46.74,46.7,46.72,39305.0,37.6052,37.6293,37.5971,37.6132,39305.0
2018-08-20 12:50:00,46.72,46.75,46.72,46.74,37142.0,37.6132,37.6374,37.6132,37.6293,37142.0
2018-08-20 12:55:00,46.75,46.75,46.73,46.75,50248.0,37.6374,37.6374,37.6213,37.6374,50248.0
2018-08-20 13:00:00,46.75,46.77,46.73,46.76,67950.0,37.6374,37.6535,37.6213,37.6454,67950.0
2018-08-20 13:05:00,46.76,46.77,46.75,46.77,96637.0,37.6454,37.6535,37.6374,37.6535,96637.0
2018-08-20 13:10:00,46.77,46.78,46.76,46.78,51400.0,37.6535,37.6615,37.6454,37.6615,51400.0
2018-08-20 13:15:00,46.78,46.78,46.76,46.77,21883.0,37.6615,37.6615,37.6454,37.6535,21883.0
2018-08-20 13:20:00,46.76,46.77,46.75,46.76,52755.0,37.6454,37.6535,37.6374,37.6454,52755.0
2018-08-20 13:25:00,46.76,46.78,46.75,46.75,34331.0,37.6454,37.6615,37.6374,37.6374,34331.0
2018-08-20 13:30:00,46.76,46.76,46.74,46.75,24566.0,37.6454,37.6454,37.6293,37.6374,24566.0
2018-08-20 13:35:00,46.75,46.75,46.72,46.73,43567.0,37.6374,37.6374,37.6132,37.6213,43567.0
2018-08-20 13:40:00,46.73,46.74,46.71,46.71,31309.0,37.6213,37.6293,37.6052,37.6052,31309.0
2018-08-20 13:45:00,46.72,46.74,46.71,46.72,24702.0,37.6132,37.6293,37.6052,37.6132,24702.0
2018-08-20 13:50:00,46.72,46.73,46.71,46.72,38923.0,37.6132,37.6213,37.6052,37.6132,38923.0
2018-08-20 13:55:00,46.72,46.74,46.71,46.72,68691.0,37.6132,37.6293,37.6052,37.6132,68691.0
2018-08-20 14:00:00,46.72,46.74,46.71,46.73,87710.0,37.6132,37.6293,37.6052,37.6213,87710.0
2018-08-20 14:05:00,46.73,46.74,46.71,46.72,80193.0,37.6213,37.6293,37.6052,37.6132,80193.0
2018-08-20 14:10:00,46.73,46.73,46.71,46.71,48277.0,37.6213,37.6213,37.6052,37.6052,48277.0
2018-08-20 14:15:00,46.71,46.73,46.7,46.7,36809.0,37.6052,37.6213,37.5971,37.5971,36809.0
2018-08-20 14:20:00,46.71,46.71,46.68,46.69,28434.0,37.6052,37.6052,37.581,37.5891,28434.0
2018-08-20 14:25:00,46.7,46.71,46.68,46.7,67526.0,37.5971,37.6052,37.581,37.5971,67526.0
2018-08-20 14:30:00,46.7,46.7,46.66,46.68,83919.0,37.5971,37.5971,37.5649,37.581,83919.0
2018-08-20 14:35:00,46.68,46.68,46.65,46.66,52782.0,37.581,37.581,37.5569,37.5649,52782.0
2018-08-20 14:40:00,46.67,46.69,46.66,46.69,41194.0,37.573,37.5891,37.5649,37.5891,41194.0
2018-08-20 14:45:00,46.69,46.7,46.68,46.7,18936.0,37.5891,37.5971,37.581,37.5971,18936.0
2018-08-20 14:50:00,46.7,46.7,46.69,46.7,32479.0,37.5971,37.5971,37.5891,37.5971,32479.0
2018-08-20 14:55:00,46.7,46.7,46.68,46.7,54304.0,37.5971,37.5971,37.581,37.5971,54304.0
2018-08-20 15:00:00,46.69,46.73,46.68,46.73,50961.0,37.5891,37.6213,37.581,37.6213,50961.0
2018-08-20 15:05:00,46.73,46.76,46.73,46.76,46408.0,37.6213,37.6454,37.6213,37.6454,46408.0
2018-08-20 15:10:00,46.76,46.77,46.74,46.76,83825.0,37.6454,37.6535,37.6293,37.6454,83825.0
2018-08-20 15:15:00,46.75,46.77,46.74,46.75,45677.0,37.6374,37.6535,37.6293,37.6374,45677.0
2018-08-20 15:20:00,46.75,46.76,46.74,46.75,43166.0,37.6374,37.6454,37.6293,37.6374,43166.0
2018-08-20 15:25:00,46.75,46.76,46.75,46.76,87653.0,37.6374,37.6454,37.6374,37.6454,87653.0
2018-08-20 15:30:00,46.75,46.77,46.74,46.74,108373.0,37.6374,37.6535,37.6293,37.6293,108373.0
2018-08-20 15:35:00,46.75,46.77,46.74,46.77,66508.0,37.6374,37.6535,37.6293,37.6535,66508.0
2018-08-20 15:40:00,46.77,46.77,46.75,46.75,92517.0,37.6535,37.6535,37.6374,37.6374,92517.0
2018-08-20 15:45:00,46.76,46.76,46.74,46.75,94569.0,37.6454,37.6454,37.6293,37.6374,94569.0
2018-08-20 15:50:00,46.75,46.75,46.72,46.72,195031.0,37.6374,37.6374,37.6132,37.6132,195031.0
2018-08-20 15:55:00,46.73,46.73,46.69,46.72,366665.0,37.6213,37.6213,37.5891,37.6132,366665.0
2018-08-21 09:30:00,46.73,46.75,46.58,46.62,249955.0,37.6213,37.6374,37.5005,37.5327,249955.0
2018-08-21 09:35:00,46.62,46.71,46.61,46.65,131486.0,37.5327,37.6052,37.5247,37.5569,131486.0
2018-08-21 09:40:00,46.65,46.65,46.53,46.55,66745.0,37.5569,37.5569,37.4602,37.4763,66745.0
2018-08-21 09:45:00,46.54,46.55,46.5,46.53,104480.0,37.4683,37.4763,37.4361,37.4602,104480.0
2018-08-21 09:50:00,46.53,46.53,46.48,46.51,83784.0,37.4602,37.4602,37.42,37.4441,83784.0
2018-08-21 09:55:00,46.51,46.54,46.5,46.54,74397.0,37.4441,37.4683,37.4361,37.4683,74397.0
2018-08-21 10:00:00,46.54,46.57,46.52,46.56,159515.0,37.4683,37.4924,37.4522,37.4844,159515.0
2018-08-21 10:05:00,46.55,46.57,46.53,46.56,88567.0,37.4763,37.4924,37.4602,37.4844,88567.0
2018-08-21 10:10:00,46.56,46.58,46.55,46.58,53431.0,37.4844,37.5005,37.4763,37.5005,53431.0
2018-08-21 10:15:00,46.57,46.58,46.55,46.55,135923.0,37.4924,37.5005,37.4763,37.4763,135923.0
2018-08-21 10:20:00,46.55,46.56,46.49,46.51,376623.0,37.4763,37.4844,37.428,37.4441,376623.0
2018-08-21 10:25:00,46.51,46.52,46.49,46.51,167043.0,37.4441,37.4522,37.428,37.4441,167043.0
2018-08-21 10:30:00,46.51,46.51,46.5,46.5,396216.0,37.4441,37.4441,37.4361,37.4361,396216.0
2018-08-21 10:35:00,46.51,46.51,46.46,46.5,88883.0,37.4441,37.4441,37.4039,37.4361,88883.0
2018-08-21 10:40:00,46.5,46.51,46.48,46.49,88865.0,37.4361,37.4441,37.42,37.428,88865.0
2018-08-21 10:45:00,46.48,46.49,46.47,46.48,115104.0,37.42,37.428,37.4119,37.42,115104.0
2018-08-21 10:50:00,46.48,46.48,46.39,46.41,266728.0,37.42,37.42,37.3475,37.3636,266728.0
2018-08-21 10:55:00,46.41,46.41,46.36,46.37,614240.0,37.3636,37.3636,37.3234,37.3314,614240.0
2018-08-21 11:00:00,46.37,46.44,46.36,46.41,62913.0,37.3314,37.3878,37.3234,37.3636,62913.0
2018-08-21 11:05:00,46.41,46.45,46.41,46.43,60647.0,37.3636,37.3958,37.3636,37.3797,60647.0
2018-08-21 11:10:00,46.43,46.44,46.41,46.44,57106.0,37.3797,37.3878,37.3636,37.3878,57106.0
2018-08-21 11:15:00,46.44,46.46,46.42,46.46,75921.0,37.3878,37.4039,37.3717,37.4039,75921.0
2018-08-21 11:20:00,46.46,46.48,46.44,46.46,52423.0,37.4039,37.42,37.3878,37.4039,52423.0
2018-08-21 11:25:00,46.46,46.46,46.42,46.46,44280.0,37.4039,37.4039,37.3717,37.4039,44280.0
2018-08-21 11:30:00,46.46,46.48,46.44,46.47,32312.0,37.4039,37.42,37.3878,37.4119,32312.0
2018-08-21 11:35:00,46.47,46.48,46.42,46.43,284823.0,37.4119,37.42,37.3717,37.3797,284823.0
2018-08-21 11:40:00,46.43,46.49,46.43,46.48,56722.0,37.3797,37.428,37.3797,37.42,56722.0
2018-08-21 11:45:00,46.49,46.49,46.46,46.47,49084.0,37.428,37.428,37.4039,37.4119,49084.0
2018-08-21 11:50:00,46.47,46.47,46.44,46.46,66589.0,37.4119,37.4119,37.3878,37.4039,66589.0
2018-08-21 11:55:00,46.46,46.47,46.44,46.44,37857.0,37.4039,37.4119,37.3878,37.3878,37857.0
2018-08-21 12:00:00,46.44,46.46,46.4,46.41,51275.0,37.3878,37.4039,37.3556,37.3636,51275.0
2018-08-21 12:05:00,46.41,46.42,46.4,46.42,20538.0,37.3636,37.3717,37.3556,37.3717,20538.0
2018-08-21 12:10:00,46.41,46.41,46.38,46.38,25494.0,37.3636,37.3636,37.3395,37.3395,25494.0
2018-08-21 12:15:00,46.38,46.4,46.37,46.38,33553.0,37.3395,37.3556,37.3314,37.3395,33553.0
2018-08-21 12:20:00,46.37,46.37,46.35,46.36,48068.0,37.3314,37.3314,37.3153,37.3234,48068.0
2018-08-21 12:25:00,46.36,46.38,46.35,46.37,42809.0,37.3234,37.3395,37.3153,37.3314,42809.0
2018-08-21 12:30:00,46.38,46.4,46.36,46.39,42551.0,37.3395,37.3556,37.3234,37.3475,42551.0
2018-08-21 12:35:00,46.4,46.41,46.38,46.39,49740.0,37.3556,37.3636,37.3395,37.3475,49740.0
2018-08-21 12:40:00,46.39,46.41,46.38,46.41,51637.0,37.3475,37.3636,37.3395,37.3636,51637.0
2018-08-21 12:45:00,46.41,46.42,46.4,46.4,40094.0,37.3636,37.3717,37.3556,37.3556,40094.0
2018-08-21 12:50:00,46.41,46.41,46.39,46.4,23155.0,37.3636,37.3636,37.3475,37.3556,23155.0
2018-08-21 12:55:00,46.39,46.42,46.39,46.39,35178.0,37.3475,37.3717,37.3475,37.3475,35178.0
2018-08-21 13:00:00,46.4,46.42,46.38,46.4,41784.0,37.3556,37.3717,37.3395,37.3556,41784.0
2018-08-21 13:05:00,46.39,46.39,46.37,46.37,19180.0,37.3475,37.3475,37.3314,37.3314,19180.0
2018-08-21 13:10:00,46.37,46.38,46.36,46.36,30239.0,37.3314,37.3395,37.3234,37.3234,30239.0
2018-08-21 13:15:00,46.37,46.4,46.36,46.4,35586.0,37.3314,37.3556,37.3234,37.3556,35586.0
2018-08-21 13:20:00,46.4,46.41,46.39,46.4,37796.0,37.3556,37.3636,37.3475,37.3556,37796.0
2018-08-21 13:25:00,46.4,46.41,46.4,46.41,13547.0,37.3556,37.3636,37.3556,37.3636,13547.0
2018-08-21 13:30:00,46.41,46.43,46.4,46.41,62554.0,37.3636,37.3797,37.3556,37.3636,62554.0
2018-08-21 13:35:00,46.41,46.44,46.41,46.44,27487.0,37.3636,37.3878,37.3636,37.3878,27487.0
2018-08-21 13:40:00,46.43,46.44,46.42,46.43,46882.0,37.3797,37.3878,37.3717,37.3797,46882.0
2018-08-21 13:45:00,46.43,46.43,46.42,46.43,53407.0,37.3797,37.3797,37.3717,37.3797,53407.0
2018-08-21 13:50:00,46.43,46.44,46.4,46.4,119208.0,37.3797,37.3878,37.3556,37.3556,119208.0
2018-08-21 13:55:00,46.4,46.41,46.39,46.4,34160.0,37.3556,37.3636,37.3475,37.3556,34160.0
2018-08-21 14:00:00,46.4,46.4,46.38,46.38,30156.0,37.3556,37.3556,37.3395,37.3395,30156.0
2018-08-21 14:05:00,46.38,46.38,46.36,46.36,22000.0,37.3395,37.3395,37.3234,37.3234,22000.0
2018-08-21 14:10:00,46.36,46.37,46.32,46.34,97197.0,37.3234,37.3314,37.2912,37.3073,97197.0
2018-08-21 14:15:00,46.33,46.35,46.33,46.34,102667.0,37.2992,37.3153,37.2992,37.3073,102667.0
2018-08-21 14:20:00,46.34,46.34,46.32,46.33,39663.0,37.3073,37.3073,37.2912,37.2992,39663.0
2018-08-21 14:25:00,46.32,46.34,46.32,46.34,45696.0,37.2912,37.3073,37.2912,37.3073,45696.0
2018-08-21 14:30:00,46.34,46.34,46.31,46.32,44413.0,37.3073,37.3073,37.2831,37.2912,44413.0
2018-08-21 14:35:00,46.32,46.33,46.3,46.3,57164.0,37.2912,37.2992,37.2751,37.2751,57164.0
2018-08-21 14:40:00,46.3,46.34,46.3,46.33,72007.0,37.2751,37.3073,37.2751,37.2992,72007.0
2018-08-21 14:45:00,46.32,46.33,46.3,46.3,61663.0,37.2912,37.2992,37.2751,37.2751,61663.0
2018-08-21 14:50:00,46.3,46.36,46.3,46.35,39758.0,37.2751,37.3234,37.2751,37.3153,39758.0
2018-08-21 14:55:00,46.35,46.38,46.33,46.37,104208.0,37.3153,37.3395,37.2992,37.3314,104208.0
2018-08-21 15:00:00,46.37,46.38,46.35,46.37,108845.0,37.3314,37.3395,37.3153,37.3314,108845.0
2018-08-21 15:05:00,46.37,46.38,46.35,46.37,56850.0,37.3314,37.3395,37.3153,37.3314,56850.0
2018-08-21 15:10:00,46.37,46.37,46.32,46.32,118632.0,37.3314,37.3314,37.2912,37.2912,118632.0
2018-08-21 15:15:00,46.33,46.33,46.29,46.3,228858.0,37.2992,37.2992,37.267,37.2751,228858.0
2018-08-21 15:20:00,46.3,46.31,46.28,46.29,146135.0,37.2751,37.2831,37.259,37.267,146135.0
2018-08-21 15:25:00,46.29,46.33,46.28,46.28,115163.0,37.267,37.2992,37.259,37.259,115163.0
2018-08-21 15:30:00,46.29,46.29,46.25,46.26,80309.0,37.267,37.267,37.2348,37.2429,80309.0
2018-08-21 15:35:00,46.27,46.28,46.24,46.25,106716.0,37.2509,37.259,37.2268,37.2348,106716.0
2018-08-21 15:40:00,46.26,46.29,46.24,46.25,143831.0,37.2429,37.267,37.2268,37.2348,143831.0
2018-08-21 15:45:00,46.25,46.26,46.21,46.25,187416.0,37.2348,37.2429,37.2026,37.2348,187416.0
2018-08-21 15:50:00,46.25,46.26,46.24,46.25,381476.0,37.2348,37.2429,37.2268,37.2348,381476.0
2018-08-21 15:55:00,46.25,46.27,46.21,46.21,852482.0,37.2348,37.2509,37.2026,37.2026,852482.0
2018-08-22 09:30:00,46.34,46.38,46.16,46.17,244496.0,37.3073,37.3395,37.1624,37.1704,244496.0
2018-08-22 09:35:00,46.18,46.21,46.09,46.12,54248.0,37.1785,37.2026,37.106,37.1302,54248.0
2018-08-22 09:40:00,46.12,46.13,46.08,46.12,48473.0,37.1302,37.1382,37.098,37.1302,48473.0
2018-08-22 09:45:00,46.12,46.13,46.06,46.1,49497.0,37.1302,37.1382,37.0819,37.1141,49497.0
2018-08-22 09:50:00,46.11,46.12,46.04,46.05,58000.0,37.1221,37.1302,37.0658,37.0738,58000.0
2018-08-22 09:55:00,46.06,46.1,46.01,46.03,49471.0,37.0819,37.1141,37.0416,37.0577,49471.0
2018-08-22 10:00:00,46.03,46.07,46.0,46.06,80324.0,37.0577,37.0899,37.0336,37.0819,80324.0
2018-08-22 10:05:00,46.06,46.08,46.0,46.02,67384.0,37.0819,37.098,37.0336,37.0497,67384.0
2018-08-22 10:10:00,46.01,46.08,45.99,46.07,103230.0,37.0416,37.098,37.0255,37.0899,103230.0
2018-08-22 10:15:00,46.07,46.15,46.05,46.11,87703.0,37.0899,37.1543,37.0738,37.1221,87703.0
2018-08-22 10:20:00,46.1,46.13,46.07,46.09,50295.0,37.1141,37.1382,37.0899,37.106,50295.0
2018-08-22 10:25:00,46.09,46.09,46.0,46.07,1369647.0,37.106,37.106,37.0336,37.0899,1369647.0
2018-08-22 10:30:00,46.07,46.08,46.03,46.03,57455.0,37.0899,37.098,37.0577,37.0577,57455.0
2018-08-22 10:35:00,46.04,46.1,46.02,46.1,36097.0,37.0658,37.1141,37.0497,37.1141,36097.0
2018-08-22 10:40:00,46.09,46.11,46.07,46.09,73609.0,37.106,37.1221,37.0899,37.106,73609.0
2018-08-22 10:45:00,46.09,46.1,46.04,46.06,55415.0,37.106,37.1141,37.0658,37.0819,55415.0
2018-08-22 10:50:00,46.06,46.09,46.01,46.03,41442.0,37.0819,37.106,37.0416,37.0577,41442.0
2018-08-22 10:55:00,46.02,46.03,45.98,46.0,176506.0,37.0497,37.0577,37.0175,37.0336,176506.0
2018-08-22 11:00:00,46.0,46.0,45.94,45.95,74396.0,37.0336,37.0336,36.9853,36.9933,74396.0
2018-08-22 11:05:00,45.95,45.98,45.94,45.96,75660.0,36.9933,37.0175,36.9853,37.0014,75660.0
2018-08-22 11:10:00,45.96,45.99,45.95,45.97,45613.0,37.0014,37.0255,36.9933,37.0094,45613.0
2018-08-22 11:15:00,45.97,46.0,45.95,46.0,77808.0,37.0094,37.0336,36.9933,37.0336,77808.0
2018-08-22 11:20:00,46.0,46.03,45.99,46.02,22609.0,37.0336,37.0577,37.0255,37.0497,22609.0
2018-08-22 11:25:00,46.02,46.02,45.99,46.0,25050.0,37.0497,37.0497,37.0255,37.0336,25050.0
2018-08-22 11:30:00,46.0,46.05,45.99,46.03,59769.0,37.0336,37.0738,37.0255,37.0577,59769.0
2018-08-22 11:35:00,46.03,46.03,45.99,46.0,48983.0,37.0577,37.0577,37.0255,37.0336,48983.0
2018-08-22 11:40:00,46.0,46.02,45.97,46.02,41692.0,37.0336,37.0497,37.0094,37.0497,41692.0
2018-08-22 11:45:00,46.01,46.01,45.98,46.0,20161.0,37.0416,37.0416,37.0175,37.0336,20161.0
2018-08-22 11:50:00,45.99,46.01,45.98,46.0,28080.0,37.0255,37.0416,37.0175,37.0336,28080.0
2018-08-22 11:55:00,45.99,46.02,45.99,46.0,34060.0,37.0255,37.0497,37.0255,37.0336,34060.0
2018-08-22 12:00:00,46.0,46.03,45.98,46.01,35401.0,37.0336,37.0577,37.0175,37.0416,35401.0
2018-08-22 12:05:00,46.01,46.04,46.0,46.01,59598.0,37.0416,37.0658,37.0336,37.0416,59598.0
2018-08-22 12:10:00,46.02,46.04,45.99,46.03,39303.0,37.0497,37.0658,37.0255,37.0577,39303.0
2018-08-22 12:15:00,46.03,46.03,46.0,46.0,20581.0,37.0577,37.0577,37.0336,37.0336,20581.0
2018-08-22 12:20:00,46.0,46.02,45.99,46.01,41545.0,37.0336,37.0497,37.0255,37.0416,41545.0
2018-08-22 12:25:00,46.01,46.02,45.99,46.0,45494.0,37.0416,37.0497,37.0255,37.0336,45494.0
2018-08-22 12:30:00,46.0,46.01,45.99,46.0,20692.0,37.0336,37.0416,37.0255,37.0336,20692.0
2018-08-22 12:35:00,46.0,46.01,45.99,46.0,18878.0,37.0336,37.0416,37.0255,37.0336,18878.0
2018-08-22 12:40:00,46.01,46.01,45.98,45.99,28172.0,37.0416,37.0416,37.0175,37.0255,28172.0
2018-08-22 12:45:00,45.99,46.0,45.98,45.99,25178.0,37.0255,37.0336,37.0175,37.0255,25178.0
2018-08-22 12:50:00,46.0,46.01,45.97,46.0,36052.0,37.0336,37.0416,37.0094,37.0336,36052.0
2018-08-22 12:55:00,46.01,46.01,46.0,46.0,26041.0,37.0416,37.0416,37.0336,37.0336,26041.0
2018-08-22 13:00:00,46.0,46.01,45.99,45.99,61188.0,37.0336,37.0416,37.0255,37.0255,61188.0
2018-08-22 13:05:00,45.99,46.0,45.97,45.98,21619.0,37.0255,37.0336,37.0094,37.0175,21619.0
2018-08-22 13:10:00,45.99,45.99,45.98,45.99,25916.0,37.0255,37.0255,37.0175,37.0255,25916.0
2018-08-22 13:15:00,46.0,46.01,45.99,46.0,29314.0,37.0336,37.0416,37.0255,37.0336,29314.0
2018-08-22 13:20:00,46.0,46.01,45.99,46.0,43486.0,37.0336,37.0416,37.0255,37.0336,43486.0
2018-08-22 13:25:00,46.01,46.01,46.0,46.0,35859.0,37.0416,37.0416,37.0336,37.0336,35859.0
2018-08-22 13:30:00,46.0,46.01,46.0,46.01,39238.0,37.0336,37.0416,37.0336,37.0416,39238.0
2018-08-22 13:35:00,46.01,46.02,46.0,46.01,27819.0,37.0416,37.0497,37.0336,37.0416,27819.0
2018-08-22 13:40:00,46.01,46.04,46.0,46.03,50940.0,37.0416,37.0658,37.0336,37.0577,50940.0
2018-08-22 13:45:00,46.03,46.03,46.0,46.02,33436.0,37.0577,37.0577,37.0336,37.0497,33436.0
2018-08-22 13:50:00,46.01,46.03,46.0,46.02,27112.0,37.0416,37.0577,37.0336,37.0497,27112.0
2018-08-22 13:55:00,46.02,46.05,46.01,46.03,71749.0,37.0497,37.0738,37.0416,37.0577,71749.0
2018-08-22 14:00:00,46.03,46.09,46.02,46.07,154290.0,37.0577,37.106,37.0497,37.0899,154290.0
2018-08-22 14:05:00,46.06,46.07,46.05,46.06,29473.0,37.0819,37.0899,37.0738,37.0819,29473.0
2018-08-22 14:10:00,46.07,46.07,46.03,46.03,35322.0,37.0899,37.0899,37.0577,37.0577,35322.0
2018-08-22 14:15:00,46.04,46.04,45.98,45.99,61734.0,37.0658,37.0658,37.0175,37.0255,61734.0
2018-08-22 14:20:00,46.0,46.0,45.98,45.99,30550.0,37.0336,37.0336,37.0175,37.0255,30550.0
2018-08-22 14:25:00,45.98,46.0,45.97,46.0,41429.0,37.0175,37.0336,37.0094,37.0336,41429.0
2018-08-22 14:30:00,46.0,46.02,45.99,46.01,44259.0,37.0336,37.0497,37.0255,37.0416,44259.0
2018-08-22 14:35:00,46.01,46.02,45.97,45.98,50804.0,37.0416,37.0497,37.0094,37.0175,50804.0
2018-08-22 14:40:00,45.98,45.99,45.95,45.97,52360.0,37.0175,37.0255,36.9933,37.0094,52360.0
2018-08-22 14:45:00,45.96,45.98,45.92,45.93,35674.0,37.0014,37.0175,36.9691,36.9772,35674.0
2018-08-22 14:50:00,45.93,45.95,45.92,45.94,36117.0,36.9772,36.9933,36.9691,36.9853,36117.0
2018-08-22 14:55:00,45.93,45.97,45.92,45.96,61301.0,36.9772,37.0094,36.9691,37.0014,61301.0
2018-08-22 15:00:00,45.96,45.98,45.94,45.96,32047.0,37.0014,37.0175,36.9853,37.0014,32047.0
2018-08-22 15:05:00,45.95,45.97,45.94,45.96,22793.0,36.9933,37.0094,36.9853,37.0014,22793.0
2018-08-22 15:10:00,45.96,45.98,45.95,45.97,28840.0,37.0014,37.0175,36.9933,37.0094,28840.0
2018-08-22 15:15:00,45.97,45.98,45.96,45.97,25156.0,37.0094,37.0175,37.0014,37.0094,25156.0
2018-08-22 15:20:00,45.97,45.98,45.95,45.98,28187.0,37.0094,37.0175,36.9933,37.0175,28187.0
2018-08-22 15:25:00,45.97,45.98,45.96,45.98,36684.0,37.0094,37.0175,37.0014,37.0175,36684.0
2018-08-22 15:30:00,45.98,46.02,45.97,46.0,87848.0,37.0175,37.0497,37.0094,37.0336,87848.0
2018-08-22 15:35:00,46.0,46.03,45.99,46.0,128396.0,37.0336,37.0577,37.0255,37.0336,128396.0
2018-08-22 15:40:00,46.0,46.0,45.98,45.99,89576.0,37.0336,37.0336,37.0175,37.0255,89576.0
2018-08-22 15:45:00,45.99,46.0,45.98,45.99,60606.0,37.0255,37.0336,37.0175,37.0255,60606.0
2018-08-22 15:50:00,45.98,45.99,45.96,45.98,117634.0,37.0175,37.0255,37.0014,37.0175,117634.0
2018-08-22 15:55:00,45.98,46.0,45.92,45.93,545850.0,37.0175,37.0336,36.9691,36.9772,545850.0
2018-08-23 09:30:00,45.89,46.08,45.87,46.04,216075.0,36.945,37.098,36.9289,37.0658,216075.0
2018-08-23 09:35:00,46.03,46.08,45.95,46.01,1883400.0,37.0577,37.098,36.9933,37.0416,1883400.0
2018-08-23 09:40:00,46.0,46.06,45.95,45.96,235125.0,37.0336,37.0819,36.9933,37.0014,235125.0
2018-08-23 09:45:00,45.96,45.98,45.92,45.94,177873.0,37.0014,37.0175,36.9691,36.9853,177873.0
2018-08-23 09:50:00,45.94,45.95,45.84,45.84,261736.0,36.9853,36.9933,36.9047,36.9047,261736.0
2018-08-23 09:55:00,45.84,45.85,45.74,45.84,145593.0,36.9047,36.9128,36.8242,36.9047,145593.0
2018-08-23 10:00:00,45.84,45.93,45.83,45.87,238623.0,36.9047,36.9772,36.8967,36.9289,238623.0
2018-08-23 10:05:00,45.87,45.94,45.87,45.89,82230.0,36.9289,36.9853,36.9289,36.945,82230.0
2018-08-23 10:10:00,45.89,45.9,45.83,45.85,51633.0,36.945,36.953,36.8967,36.9128,51633.0
2018-08-23 10:15:00,45.85,45.88,45.82,45.84,104125.0,36.9128,36.9369,36.8886,36.9047,104125.0
2018-08-23 10:20:00,45.84,45.86,45.82,45.84,64668.0,36.9047,36.9208,36.8886,36.9047,64668.0
2018-08-23 10:25:00,45.83,45.86,45.83,45.84,91410.0,36.8967,36.9208,36.8967,36.9047,91410.0
2018-08-23 10:30:00,45.84,45.91,45.83,45.89,51061.0,36.9047,36.9611,36.8967,36.945,51061.0
2018-08-23 10:35:00,45.89,45.91,45.86,45.87,56846.0,36.945,36.9611,36.9208,36.9289,56846.0
2018-08-23 10:40:00,45.86,45.88,45.85,45.87,80936.0,36.9208,36.9369,36.9128,36.9289,80936.0
2018-08-23 10:45:00,45.87,45.93,45.86,45.9,30794.0,36.9289,36.9772,36.9208,36.953,30794.0
2018-08-23 10:50:00,45.91,45.93,45.89,45.92,287858.0,36.9611,36.9772,36.945,36.9691,287858.0
2018-08-23 10:55:00,45.91,45.94,45.86,45.88,74152.0,36.9611,36.9853,36.9208,36.9369,74152.0
2018-08-23 11:00:00,45.89,45.91,45.87,45.9,34144.0,36.945,36.9611,36.9289,36.953,34144.0
2018-08-23 11:05:00,45.9,45.91,45.88,45.91,69653.0,36.953,36.9611,36.9369,36.9611,69653.0
2018-08-23 11:10:00,45.91,45.91,45.85,45.87,78514.0,36.9611,36.9611,36.9128,36.9289,78514.0
2018-08-23 11:15:00,45.88,45.91,45.86,45.89,82507.0,36.9369,36.9611,36.9208,36.945,82507.0
2018-08-23 11:20:00,45.89,45.91,45.88,45.89,43981.0,36.945,36.9611,36.9369,36.945,43981.0
2018-08-23 11:25:00,45.89,45.9,45.86,45.88,78633.0,36.945,36.953,36.9208,36.9369,78633.0
2018-08-23 11:30:00,45.88,45.91,45.87,45.91,32266.0,36.9369,36.9611,36.9289,36.9611,32266.0
2018-08-23 11:35:00,45.91,45.92,45.89,45.91,316376.0,36.9611,36.9691,36.945,36.9611,316376.0
2018-08-23 11:40:00,45.91,45.97,45.9,45.96,285151.0,36.9611,37.0094,36.953,37.0014,285151.0
2018-08-23 11:45:00,45.96,45.97,45.94,45.95,86640.0,37.0014,37.0094,36.9853,36.9933,86640.0
2018-08-23 11:50:00,45.95,45.96,45.88,45.89,159187.0,36.9933,37.0014,36.9369,36.945,159187.0
2018-08-23 11:55:00,45.89,45.89,45.83,45.84,44067.0,36.945,36.945,36.8967,36.9047,44067.0
2018-08-23 12:00:00,45.85,45.86,45.83,45.86,68190.0,36.9128,36.9208,36.8967,36.9208,68190.0
2018-08-23 12:05:00,45.84,45.85,45.81,45.82,44807.0,36.9047,36.9128,36.8806,36.8886,44807.0
2018-08-23 12:10:00,45.82,45.83,45.81,45.83,21841.0,36.8886,36.8967,36.8806,36.8967,21841.0
2018-08-23 12:15:00,45.83,45.85,45.82,45.83,57814.0,36.8967,36.9128,36.8886,36.8967,57814.0
2018-08-23 12:20:00,45.83,45.86,45.81,45.85,77319.0,36.8967,36.9208,36.8806,36.9128,77319.0
2018-08-23 12:25:00,45.85,45.85,45.81,45.82,73087.0,36.9128,36.9128,36.8806,36.8886,73087.0
2018-08-23 12:30:00,45.82,45.82,45.8,45.81,32292.0,36.8886,36.8886,36.8725,36.8806,32292.0
2018-08-23 12:35:00,45.8,45.81,45.78,45.79,187578.0,36.8725,36.8806,36.8564,36.8645,187578.0
2018-08-23 12:40:00,45.78,45.8,45.78,45.79,41322.0,36.8564,36.8725,36.8564,36.8645,41322.0
2018-08-23 12:45:00,45.79,45.79,45.77,45.78,54043.0,36.8645,36.8645,36.8484,36.8564,54043.0
2018-08-23 12:50:00,45.78,45.78,45.75,45.76,53670.0,36.8564,36.8564,36.8323,36.8403,53670.0
2018-08-23 12:55:00,45.76,45.76,45.71,45.73,99311.0,36.8403,36.8403,36.8001,36.8162,99311.0
2018-08-23 13:00:00,45.73,45.75,45.73,45.74,88274.0,36.8162,36.8323,36.8162,36.8242,88274.0
2018-08-23 13:05:00,45.74,45.76,45.73,45.75,80391.0,36.8242,36.8403,36.8162,36.8323,80391.0
2018-08-23 13:10:00,45.75,45.76,45.74,45.74,50967.0,36.8323,36.8403,36.8242,36.8242,50967.0
2018-08-23 13:15:00,45.74,45.76,45.74,45.74,27331.0,36.8242,36.8403,36.8242,36.8242,27331.0
2018-08-23 13:20:00,45.75,45.78,45.74,45.75,298196.0,36.8323,36.8564,36.8242,36.8323,298196.0
2018-08-23 13:25:00,45.76,45.76,45.74,45.74,71417.0,36.8403,36.8403,36.8242,36.8242,71417.0
2018-08-23 13:30:00,45.75,45.75,45.72,45.73,44945.0,36.8323,36.8323,36.8081,36.8162,44945.0
2018-08-23 13:35:00,45.73,45.75,45.72,45.75,25188.0,36.8162,36.8323,36.8081,36.8323,25188.0
2018-08-23 13:40:00,45.75,45.76,45.74,45.76,17628.0,36.8323,36.8403,36.8242,36.8403,17628.0
2018-08-23 13:45:00,45.76,45.8,45.75,45.79,30764.0,36.8403,36.8725,36.8323,36.8645,30764.0
2018-08-23 13:50:00,45.79,45.81,45.78,45.78,40159.0,36.8645,36.8806,36.8564,36.8564,40159.0
2018-08-23 13:55:00,45.79,45.8,45.78,45.78,52533.0,36.8645,36.8725,36.8564,36.8564,52533.0
2018-08-23 14:00:00,45.78,45.79,45.77,45.78,61260.0,36.8564,36.8645,36.8484,36.8564,61260.0
2018-08-23 14:05:00,45.78,45.79,45.76,45.77,73877.0,36.8564,36.8645,36.8403,36.8484,73877.0
2018-08-23 14:10:00,45.77,45.77,45.74,45.75,77852.0,36.8484,36.8484,36.8242,36.8323,77852.0
2018-08-23 14:15:00,45.75,45.76,45.74,45.76,48006.0,36.8323,36.8403,36.8242,36.8403,48006.0
2018-08-23 14:20:00,45.76,45.78,45.75,45.78,114454.0,36.8403,36.8564,36.8323,36.8564,114454.0
2018-08-23 14:25:00,45.78,45.78,45.77,45.78,51719.0,36.8564,36.8564,36.8484,36.8564,51719.0
2018-08-23 14:30:00,45.78,45.78,45.74,45.74,111292.0,36.8564,36.8564,36.8242,36.8242,111292.0
2018-08-23 14:35:00,45.74,45.75,45.74,45.75,40570.0,36.8242,36.8323,36.8242,36.8323,40570.0
2018-08-23 14:40:00,45.74,45.75,45.74,45.75,78272.0,36.8242,36.8323,36.8242,36.8323,78272.0
2018-08-23 14:45:00,45.75,45.81,45.74,45.8,562617.0,36.8323,36.8806,36.8242,36.8725,562617.0
2018-08-23 14:50:00,45.8,45.82,45.8,45.8,85967.0,36.8725,36.8886,36.8725,36.8725,85967.0
2018-08-23 14:55:00,45.79,45.82,45.79,45.82,43380.0,36.8645,36.8886,36.8645,36.8886,43380.0
2018-08-23 15:00:00,45.82,45.82,45.79,45.8,103123.0,36.8886,36.8886,36.8645,36.8725,103123.0
2018-08-23 15:05:00,45.8,45.82,45.79,45.82,31573.0,36.8725,36.8886,36.8645,36.8886,31573.0
2018-08-23 15:10:00,45.82,45.82,45.81,45.82,36183.0,36.8886,36.8886,36.8806,36.8886,36183.0
2018-08-23 15:15:00,45.81,45.82,45.81,45.82,35204.0,36.8806,36.8886,36.8806,36.8886,35204.0
2018-08-23 15:20:00,45.81,45.82,45.81,45.82,57484.0,36.8806,36.8886,36.8806,36.8886,57484.0
2018-08-23 15:25:00,45.81,45.82,45.79,45.8,119656.0,36.8806,36.8886,36.8645,36.8725,119656.0
2018-08-23 15:30:00,45.8,45.81,45.79,45.8,68093.0,36.8725,36.8806,36.8645,36.8725,68093.0
2018-08-23 15:35:00,45.8,45.81,45.78,45.78,87874.0,36.8725,36.8806,36.8564,36.8564,87874.0
2018-08-23 15:40:00,45.78,45.79,45.78,45.78,60577.0,36.8564,36.8645,36.8564,36.8564,60577.0
2018-08-23 15:45:00,45.79,45.79,45.76,45.77,229263.0,36.8645,36.8645,36.8403,36.8484,229263.0
2018-08-23 15:50:00,45.77,45.78,45.74,45.78,266549.0,36.8484,36.8564,36.8242,36.8564,266549.0
2018-08-23 15:55:00,45.78,45.8,45.69,45.7,1896659.0,36.8564,36.8725,36.784,36.792,1896659.0
2018-08-24 09:30:00,45.65,45.72,45.62,45.7,255961.0,36.7518,36.8081,36.7276,36.792,255961.0
2018-08-24 09:35:00,45.7,45.73,45.65,45.72,120808.0,36.792,36.8162,36.7518,36.8081,120808.0
2018-08-24 09:40:00,45.72,45.72,45.65,45.65,79977.0,36.8081,36.8081,36.7518,36.7518,79977.0
2018-08-24 09:45:00,45.65,45.7,45.64,45.69,132918.0,36.7518,36.792,36.7437,36.784,132918.0
2018-08-24 09:50:00,45.69,45.71,45.66,45.68,102639.0,36.784,36.8001,36.7598,36.7759,102639.0
2018-08-24 09:55:00,45.68,45.68,45.65,45.66,60287.0,36.7759,36.7759,36.7518,36.7598,60287.0
2018-08-24 10:00:00,45.65,45.66,45.64,45.65,132124.0,36.7518,36.7598,36.7437,36.7518,132124.0
2018-08-24 10:05:00,45.65,45.71,45.64,45.71,103736.0,36.7518,36.8001,36.7437,36.8001,103736.0
2018-08-24 10:10:00,45.71,45.71,45.68,45.7,70112.0,36.8001,36.8001,36.7759,36.792,70112.0
2018-08-24 10:15:00,45.7,45.71,45.67,45.68,93065.0,36.792,36.8001,36.7679,36.7759,93065.0
2018-08-24 10:20:00,45.68,45.7,45.63,45.69,556543.0,36.7759,36.792,36.7357,36.784,556543.0
2018-08-24 10:25:00,45.7,45.7,45.65,45.66,49353.0,36.792,36.792,36.7518,36.7598,49353.0
2018-08-24 10:30:00,45.66,45.68,45.65,45.68,103284.0,36.7598,36.7759,36.7518,36.7759,103284.0
2018-08-24 10:35:00,45.68,45.73,45.67,45.73,87027.0,36.7759,36.8162,36.7679,36.8162,87027.0
2018-08-24 10:40:00,45.74,45.76,45.73,45.74,50399.0,36.8242,36.8403,36.8162,36.8242,50399.0
2018-08-24 10:45:00,45.74,45.75,45.73,45.75,52301.0,36.8242,36.8323,36.8162,36.8323,52301.0
2018-08-24 10:50:00,45.75,45.75,45.73,45.73,91984.0,36.8323,36.8323,36.8162,36.8162,91984.0
2018-08-24 10:55:00,45.74,45.74,45.71,45.71,181664.0,36.8242,36.8242,36.8001,36.8001,181664.0
2018-08-24 11:00:00,45.72,45.73,45.68,45.7,225387.0,36.8081,36.8162,36.7759,36.792,225387.0
2018-08-24 11:05:00,45.7,45.72,45.68,45.7,292303.0,36.792,36.8081,36.7759,36.792,292303.0
2018-08-24 11:10:00,45.7,45.71,45.69,45.7,124166.0,36.792,36.8001,36.784,36.792,124166.0
2018-08-24 11:15:00,45.7,45.7,45.65,45.67,114208.0,36.792,36.792,36.7518,36.7679,114208.0
2018-08-24 11:20:00,45.67,45.71,45.66,45.7,106365.0,36.7679,36.8001,36.7598,36.792,106365.0
2018-08-24 11:25:00,45.7,45.71,45.69,45.7,113684.0,36.792,36.8001,36.784,36.792,113684.0
2018-08-24 11:30:00,45.7,45.71,45.67,45.69,121763.0,36.792,36.8001,36.7679,36.784,121763.0
2018-08-24 11:35:00,45.69,45.72,45.68,45.7,228790.0,36.784,36.8081,36.7759,36.792,228790.0
2018-08-24 11:40:00,45.71,45.73,45.69,45.72,201760.0,36.8001,36.8162,36.784,36.8081,201760.0
2018-08-24 11:45:00,45.73,45.76,45.72,45.76,45649.0,36.8162,36.8403,36.8081,36.8403,45649.0
2018-08-24 11:50:00,45.76,45.77,45.75,45.75,66309.0,36.8403,36.8484,36.8323,36.8323,66309.0
2018-08-24 11:55:00,45.76,45.76,45.74,45.76,41857.0,36.8403,36.8403,36.8242,36.8403,41857.0
2018-08-24 12:00:00,45.76,45.78,45.75,45.78,63934.0,36.8403,36.8564,36.8323,36.8564,63934.0
2018-08-24 12:05:00,45.77,45.8,45.77,45.78,45561.0,36.8484,36.8725,36.8484,36.8564,45561.0
2018-08-24 12:10:00,45.79,45.79,45.76,45.77,39557.0,36.8645,36.8645,36.8403,36.8484,39557.0
2018-08-24 12:15:00,45.77,45.77,45.76,45.77,41367.0,36.8484,36.8484,36.8403,36.8484,41367.0
2018-08-24 12:20:00,45.77,45.77,45.75,45.75,47307.0,36.8484,36.8484,36.8323,36.8323,47307.0
2018-08-24 12:25:00,45.76,45.78,45.74,45.78,44262.0,36.8403,36.8564,36.8242,36.8564,44262.0
2018-08-24 12:30:00,45.78,45.78,45.75,45.77,38712.0,36.8564,36.8564,36.8323,36.8484,38712.0
2018-08-24 12:35:00,45.77,45.77,45.74,45.75,100067.0,36.8484,36.8484,36.8242,36.8323,100067.0
2018-08-24 12:40:00,45.75,45.75,45.74,45.75,51583.0,36.8323,36.8323,36.8242,36.8323,51583.0
2018-08-24 12:45:00,45.75,45.76,45.74,45.75,72671.0,36.8323,36.8403,36.8242,36.8323,72671.0
2018-08-24 12:50:00,45.75,45.76,45.73,45.75,61933.0,36.8323,36.8403,36.8162,36.8323,61933.0
2018-08-24 12:55:00,45.74,45.75,45.74,45.75,13174.0,36.8242,36.8323,36.8242,36.8323,13174.0
2018-08-24 13:00:00,45.75,45.76,45.74,45.75,93697.0,36.8323,36.8403,36.8242,36.8323,93697.0
2018-08-24 13:05:00,45.75,45.75,45.74,45.75,17565.0,36.8323,36.8323,36.8242,36.8323,17565.0
2018-08-24 13:10:00,45.75,45.75,45.74,45.75,28950.0,36.8323,36.8323,36.8242,36.8323,28950.0
2018-08-24 13:15:00,45.75,45.75,45.73,45.73,40300.0,36.8323,36.8323,36.8162,36.8162,40300.0
2018-08-24 13:20:00,45.74,45.74,45.72,45.72,34792.0,36.8242,36.8242,36.8081,36.8081,34792.0
2018-08-24 13:25:00,45.72,45.73,45.71,45.71,52463.0,36.8081,36.8162,36.8001,36.8001,52463.0
2018-08-24 13:30:00,45.72,45.72,45.68,45.69,53541.0,36.8081,36.8081,36.7759,36.784,53541.0
2018-08-24 13:35:00,45.69,45.69,45.68,45.69,16696.0,36.784,36.784,36.7759,36.784,16696.0
2018-08-24 13:40:00,45.69,45.69,45.65,45.67,147766.0,36.784,36.784,36.7518,36.7679,147766.0
2018-08-24 13:45:00,45.67,45.67,45.62,45.63,466810.0,36.7679,36.7679,36.7276,36.7357,466810.0
2018-08-24 13:50:00,45.63,45.63,45.59,45.6,212433.0,36.7357,36.7357,36.7035,36.7115,212433.0
2018-08-24 13:55:00,45.61,45.62,45.59,45.62,82176.0,36.7196,36.7276,36.7035,36.7276,82176.0
2018-08-24 14:00:00,45.62,45.64,45.59,45.61,114444.0,36.7276,36.7437,36.7035,36.7196,114444.0
2018-08-24 14:05:00,45.61,45.62,45.59,45.61,50069.0,36.7196,36.7276,36.7035,36.7196,50069.0
2018-08-24 14:10:00,45.61,45.63,45.59,45.6,107791.0,36.7196,36.7357,36.7035,36.7115,107791.0
2018-08-24 14:15:00,45.6,45.61,45.59,45.6,50650.0,36.7115,36.7196,36.7035,36.7115,50650.0
2018-08-24 14:20:00,45.59,45.62,45.59,45.62,147256.0,36.7035,36.7276,36.7035,36.7276,147256.0
2018-08-24 14:25:00,45.62,45.62,45.58,45.62,64226.0,36.7276,36.7276,36.6954,36.7276,64226.0
2018-08-24 14:30:00,45.62,45.64,45.61,45.64,50486.0,36.7276,36.7437,36.7196,36.7437,50486.0
2018-08-24 14:35:00,45.64,45.66,45.63,45.65,121584.0,36.7437,36.7598,36.7357,36.7518,121584.0
2018-08-24 14:40:00,45.65,45.68,45.64,45.66,46006.0,36.7518,36.7759,36.7437,36.7598,46006.0
2018-08-24 14:45:00,45.66,45.68,45.66,45.68,43855.0,36.7598,36.7759,36.7598,36.7759,43855.0
2018-08-24 14:50:00,45.67,45.69,45.64,45.65,51736.0,36.7679,36.784,36.7437,36.7518,51736.0
2018-08-24 14:55:00,45.65,45.67,45.64,45.66,73760.0,36.7518,36.7679,36.7437,36.7598,73760.0
2018-08-24 15:00:00,45.66,45.66,45.64,45.65,28139.0,36.7598,36.7598,36.7437,36.7518,28139.0
2018-08-24 15:05:00,45.65,45.66,45.64,45.65,58681.0,36.7518,36.7598,36.7437,36.7518,58681.0
2018-08-24 15:10:00,45.65,45.66,45.64,45.66,42320.0,36.7518,36.7598,36.7437,36.7598,42320.0
2018-08-24 15:15:00,45.66,45.69,45.66,45.68,58849.0,36.7598,36.784,36.7598,36.7759,58849.0
2018-08-24 15:20:00,45.68,45.68,45.65,45.66,58322.0,36.7759,36.7759,36.7518,36.7598,58322.0
2018-08-24 15:25:00,45.66,45.66,45.65,45.66,26327.0,36.7598,36.7598,36.7518,36.7598,26327.0
2018-08-24 15:30:00,45.66,45.67,45.65,45.67,66777.0,36.7598,36.7679,36.7518,36.7679,66777.0
2018-08-24 15:35:00,45.67,45.68,45.64,45.68,133031.0,36.7679,36.7759,36.7437,36.7759,133031.0
2018-08-24 15:40:00,45.68,45.7,45.67,45.68,143965.0,36.7759,36.792,36.7679,36.7759,143965.0
2018-08-24 15:45:00,45.68,45.69,45.65,45.66,173661.0,36.7759,36.784,36.7518,36.7598,173661.0
2018-08-24 15:50:00,45.66,45.68,45.64,45.66,272721.0,36.7598,36.7759,36.7437,36.7598,272721.0
2018-08-24 15:55:00,45.66,45.67,45.59,45.63,781653.0,36.7598,36.7679,36.7035,36.7357,781653.0
2018-08-27 09:30:00,46.05,46.05,45.9,45.9,414967.0,37.0738,37.0738,36.953,36.953,414967.0
2018-08-27 09:35:00,45.91,45.99,45.88,45.92,114512.0,36.9611,37.0255,36.9369,36.9691,114512.0
2018-08-27 09:40:00,45.92,45.94,45.86,45.89,67246.0,36.9691,36.9853,36.9208,36.945,67246.0
2018-08-27 09:45:00,45.89,45.92,45.82,45.84,64290.0,36.945,36.9691,36.8886,36.9047,64290.0
2018-08-27 09:50:00,45.84,45.85,45.8,45.81,50715.0,36.9047,36.9128,36.8725,36.8806,50715.0
2018-08-27 09:55:00,45.8,45.81,45.76,45.79,61019.0,36.8725,36.8806,36.8403,36.8645,61019.0
2018-08-27 10:00:00,45.79,45.8,45.7,45.72,65318.0,36.8645,36.8725,36.792,36.8081,65318.0
2018-08-27 10:05:00,45.71,45.72,45.68,45.68,45593.0,36.8001,36.8081,36.7759,36.7759,45593.0
2018-08-27 10:10:00,45.67,45.68,45.64,45.65,41511.0,36.7679,36.7759,36.7437,36.7518,41511.0
2018-08-27 10:15:00,45.65,45.73,45.65,45.72,135458.0,36.7518,36.8162,36.7518,36.8081,135458.0
2018-08-27 10:20:00,45.72,45.74,45.69,45.7,92447.0,36.8081,36.8242,36.784,36.792,92447.0
2018-08-27 10:25:00,45.71,45.74,45.69,45.72,92865.0,36.8001,36.8242,36.784,36.8081,92865.0
2018-08-27 10:30:00,45.72,45.72,45.63,45.65,117934.0,36.8081,36.8081,36.7357,36.7518,117934.0
2018-08-27 10:35:00,45.65,45.65,45.56,45.58,176112.0,36.7518,36.7518,36.6793,36.6954,176112.0
2018-08-27 10:40:00,45.58,45.61,45.57,45.59,65438.0,36.6954,36.7196,36.6874,36.7035,65438.0
2018-08-27 10:45:00,45.59,45.61,45.57,45.59,66460.0,36.7035,36.7196,36.6874,36.7035,66460.0
2018-08-27 10:50:00,45.59,45.63,45.59,45.62,75082.0,36.7035,36.7357,36.7035,36.7276,75082.0
2018-08-27 10:55:00,45.62,45.65,45.62,45.64,55826.0,36.7276,36.7518,36.7276,36.7437,55826.0
2018-08-27 11:00:00,45.64,45.65,45.62,45.63,104076.0,36.7437,36.7518,36.7276,36.7357,104076.0
2018-08-27 11:05:00,45.63,45.65,45.6,45.65,183618.0,36.7357,36.7518,36.7115,36.7518,183618.0
2018-08-27 11:10:00,45.65,45.66,45.63,45.64,33925.0,36.7518,36.7598,36.7357,36.7437,33925.0
2018-08-27 11:15:00,45.64,45.65,45.62,45.63,64004.0,36.7437,36.7518,36.7276,36.7357,64004.0
2018-08-27 11:20:00,45.63,45.64,45.62,45.62,38084.0,36.7357,36.7437,36.7276,36.7276,38084.0
2018-08-27 11:25:00,45.63,45.63,45.6,45.62,55517.0,36.7357,36.7357,36.7115,36.7276,55517.0
2018-08-27 11:30:00,45.63,45.63,45.62,45.62,30242.0,36.7357,36.7357,36.7276,36.7276,30242.0
2018-08-27 11:35:00,45.62,45.63,45.6,45.6,53250.0,36.7276,36.7357,36.7115,36.7115,53250.0
2018-08-27 11:40:00,45.61,45.63,45.6,45.63,53019.0,36.7196,36.7357,36.7115,36.7357,53019.0
2018-08-27 11:45:00,45.63,45.66,45.63,45.66,58683.0,36.7357,36.7598,36.7357,36.7598,58683.0
2018-08-27 11:50:00,45.65,45.66,45.62,45.64,35709.0,36.7518,36.7598,36.7276,36.7437,35709.0
2018-08-27 11:55:00,45.64,45.68,45.63,45.67,104969.0,36.7437,36.7759,36.7357,36.7679,104969.0
2018-08-27 12:00:00,45.67,45.67,45.66,45.66,27800.0,36.7679,36.7679,36.7598,36.7598,27800.0
2018-08-27 12:05:00,45.67,45.67,45.65,45.66,41108.0,36.7679,36.7679,36.7518,36.7598,41108.0
2018-08-27 12:10:00,45.66,45.68,45.65,45.66,94233.0,36.7598,36.7759,36.7518,36.7598,94233.0
2018-08-27 12:15:00,45.66,45.7,45.65,45.7,81015.0,36.7598,36.792,36.7518,36.792,81015.0
2018-08-27 12:20:00,45.7,45.71,45.68,45.7,54531.0,36.792,36.8001,36.7759,36.792,54531.0
2018-08-27 12:25:00,45.69,45.71,45.68,45.7,37182.0,36.784,36.8001,36.7759,36.792,37182.0
2018-08-27 12:30:00,45.7,45.73,45.7,45.72,28690.0,36.792,36.8162,36.792,36.8081,28690.0
2018-08-27 12:35:00,45.72,45.73,45.71,45.72,25589.0,36.8081,36.8162,36.8001,36.8081,25589.0
2018-08-27 12:40:00,45.72,45.73,45.69,45.71,70233.0,36.8081,36.8162,36.784,36.8001,70233.0
2018-08-27 12:45:00,45.71,45.73,45.7,45.71,35694.0,36.8001,36.8162,36.792,36.8001,35694.0
2018-08-27 12:50:00,45.72,45.74,45.71,45.73,47740.0,36.8081,36.8242,36.8001,36.8162,47740.0
2018-08-27 12:55:00,45.73,45.74,45.7,45.73,523336.0,36.8162,36.8242,36.792,36.8162,523336.0
2018-08-27 13:00:00,45.73,45.76,45.72,45.75,130191.0,36.8162,36.8403,36.8081,36.8323,130191.0
2018-08-27 13:05:00,45.74,45.75,45.72,45.73,47389.0,36.8242,36.8323,36.8081,36.8162,47389.0
2018-08-27 13:10:00,45.72,45.74,45.72,45.72,28387.0,36.8081,36.8242,36.8081,36.8081,28387.0
2018-08-27 13:15:00,45.73,45.74,45.72,45.72,37080.0,36.8162,36.8242,36.8081,36.8081,37080.0
2018-08-27 13:20:00,45.72,45.73,45.71,45.71,64772.0,36.8081,36.8162,36.8001,36.8001,64772.0
2018-08-27 13:25:00,45.71,45.71,45.68,45.68,39502.0,36.8001,36.8001,36.7759,36.7759,39502.0
2018-08-27 13:30:00,45.69,45.7,45.69,45.7,20314.0,36.784,36.792,36.784,36.792,20314.0
2018-08-27 13:35:00,45.7,45.7,45.68,45.68,31465.0,36.792,36.792,36.7759,36.7759,31465.0
2018-08-27 13:40:00,45.68,45.7,45.68,45.7,25734.0,36.7759,36.792,36.7759,36.792,25734.0
2018-08-27 13:45:00,45.7,45.71,45.69,45.7,58774.0,36.792,36.8001,36.784,36.792,58774.0
2018-08-27 13:50:00,45.71,45.71,45.67,45.67,26389.0,36.8001,36.8001,36.7679,36.7679,26389.0
2018-08-27 13:55:00,45.67,45.69,45.65,45.68,44033.0,36.7679,36.784,36.7518,36.7759,44033.0
2018-08-27 14:00:00,45.68,45.69,45.66,45.66,45376.0,36.7759,36.784,36.7598,36.7598,45376.0
2018-08-27 14:05:00,45.67,45.67,45.66,45.66,30545.0,36.7679,36.7679,36.7598,36.7598,30545.0
2018-08-27 14:10:00,45.66,45.68,45.66,45.66,41834.0,36.7598,36.7759,36.7598,36.7598,41834.0
2018-08-27 14:15:00,45.66,45.7,45.66,45.7,78800.0,36.7598,36.792,36.7598,36.792,78800.0
2018-08-27 14:20:00,45.69,45.7,45.68,45.7,38450.0,36.784,36.792,36.7759,36.792,38450.0
2018-08-27 14:25:00,45.7,45.72,45.69,45.71,51480.0,36.792,36.8081,36.784,36.8001,51480.0
2018-08-27 14:30:00,45.71,45.74,45.71,45.73,84126.0,36.8001,36.8242,36.8001,36.8162,84126.0
2018-08-27 14:35:00,45.73,45.73,45.69,45.71,66720.0,36.8162,36.8162,36.784,36.8001,66720.0
2018-08-27 14:40:00,45.71,45.71,45.69,45.7,35693.0,36.8001,36.8001,36.784,36.792,35693.0
2018-08-27 14:45:00,45.69,45.72,45.69,45.72,61163.0,36.784,36.8081,36.784,36.8081,61163.0
2018-08-27 14:50:00,45.71,45.72,45.71,45.72,13488.0,36.8001,36.8081,36.8001,36.8081,13488.0
2018-08-27 14:55:00,45.72,45.72,45.69,45.7,54404.0,36.8081,36.8081,36.784,36.792,54404.0
2018-08-27 15:00:00,45.7,45.71,45.7,45.7,37518.0,36.792,36.8001,36.792,36.792,37518.0
2018-08-27 15:05:00,45.71,45.72,45.7,45.71,55204.0,36.8001,36.8081,36.792,36.8001,55204.0
2018-08-27 15:10:00,45.71,45.72,45.69,45.7,71783.0,36.8001,36.8081,36.784,36.792,71783.0
2018-08-27 15:15:00,45.69,45.73,45.69,45.73,96810.0,36.784,36.8162,36.784,36.8162,96810.0
2018-08-27 15:20:00,45.73,45.74,45.72,45.73,59217.0,36.8162,36.8242,36.8081,36.8162,59217.0
2018-08-27 15:25:00,45.73,45.74,45.72,45.73,90488.0,36.8162,36.8242,36.8081,36.8162,90488.0
2018-08-27 15:30:00,45.73,45.75,45.72,45.73,117543.0,36.8162,36.8323,36.8081,36.8162,117543.0
2018-08-27 15:35:00,45.74,45.77,45.73,45.74,151571.0,36.8242,36.8484,36.8162,36.8242,151571.0
2018-08-27 15:40:00,45.74,45.76,45.74,45.74,109385.0,36.8242,36.8403,36.8242,36.8242,109385.0
2018-08-27 15:45:00,45.74,45.75,45.7,45.73,140147.0,36.8242,36.8323,36.792,36.8162,140147.0
2018-08-27 15:50:00,45.73,45.73,45.72,45.73,114986.0,36.8162,36.8162,36.8081,36.8162,114986.0
2018-08-27 15:55:00,45.73,45.73,45.67,45.68,1347828.0,36.8162,36.8162,36.7679,36.7759,1347828.0
2018-08-28 09:30:00,45.65,45.67,45.58,45.63,263337.0,36.7518,36.7679,36.6954,36.7357,263337.0
2018-08-28 09:35:00,45.64,45.73,45.64,45.67,125654.0,36.7437,36.8162,36.7437,36.7679,125654.0
2018-08-28 09:40:00,45.66,45.68,45.61,45.64,74840.0,36.7598,36.7759,36.7196,36.7437,74840.0
2018-08-28 09:45:00,45.64,45.71,45.63,45.7,130841.0,36.7437,36.8001,36.7357,36.792,130841.0
2018-08-28 09:50:00,45.69,45.7,45.64,45.64,41287.0,36.784,36.792,36.7437,36.7437,41287.0
2018-08-28 09:55:00,45.64,45.67,45.63,45.65,57513.0,36.7437,36.7679,36.7357,36.7518,57513.0
2018-08-28 10:00:00,45.64,45.66,45.63,45.65,48470.0,36.7437,36.7598,36.7357,36.7518,48470.0
2018-08-28 10:05:00,45.65,45.65,45.61,45.62,34592.0,36.7518,36.7518,36.7196,36.7276,34592.0
2018-08-28 10:10:00,45.61,45.63,45.53,45.54,71702.0,36.7196,36.7357,36.6552,36.6632,71702.0
2018-08-28 10:15:00,45.53,45.53,45.5,45.52,130586.0,36.6552,36.6552,36.631,36.6471,130586.0
2018-08-28 10:20:00,45.51,45.56,45.5,45.56,63768.0,36.6391,36.6793,36.631,36.6793,63768.0
2018-08-28 10:25:00,45.56,45.58,45.53,45.54,97982.0,36.6793,36.6954,36.6552,36.6632,97982.0
2018-08-28 10:30:00,45.55,45.57,45.51,45.53,103039.0,36.6713,36.6874,36.6391,36.6552,103039.0
2018-08-28 10:35:00,45.54,45.56,45.53,45.54,66357.0,36.6632,36.6793,36.6552,36.6632,66357.0
2018-08-28 10:40:00,45.54,45.56,45.52,45.54,65562.0,36.6632,36.6793,36.6471,36.6632,65562.0
2018-08-28 10:45:00,45.55,45.55,45.52,45.53,108773.0,36.6713,36.6713,36.6471,36.6552,108773.0
2018-08-28 10:50:00,45.52,45.53,45.5,45.51,54002.0,36.6471,36.6552,36.631,36.6391,54002.0
2018-08-28 10:55:00,45.51,45.52,45.49,45.51,110530.0,36.6391,36.6471,36.623,36.6391,110530.0
2018-08-28 11:00:00,45.52,45.54,45.5,45.52,532685.0,36.6471,36.6632,36.631,36.6471,532685.0
2018-08-28 11:05:00,45.53,45.58,45.52,45.57,43779.0,36.6552,36.6954,36.6471,36.6874,43779.0
2018-08-28 11:10:00,45.58,45.6,45.56,45.58,87636.0,36.6954,36.7115,36.6793,36.6954,87636.0
2018-08-28 11:15:00,45.57,45.58,45.54,45.54,43302.0,36.6874,36.6954,36.6632,36.6632,43302.0
2018-08-28 11:20:00,45.55,45.56,45.53,45.55,61987.0,36.6713,36.6793,36.6552,36.6713,61987.0
2018-08-28 11:25:00,45.54,45.56,45.53,45.53,91729.0,36.6632,36.6793,36.6552,36.6552,91729.0
2018-08-28 11:30:00,45.54,45.57,45.51,45.52,118971.0,36.6632,36.6874,36.6391,36.6471,118971.0
2018-08-28 11:35:00,45.53,45.55,45.5,45.53,35570.0,36.6552,36.6713,36.631,36.6552,35570.0
2018-08-28 11:40:00,45.53,45.53,45.5,45.5,63905.0,36.6552,36.6552,36.631,36.631,63905.0
2018-08-28 11:45:00,45.51,45.51,45.5,45.51,27657.0,36.6391,36.6391,36.631,36.6391,27657.0
2018-08-28 11:50:00,45.51,45.51,45.48,45.5,67538.0,36.6391,36.6391,36.6149,36.631,67538.0
2018-08-28 11:55:00,45.51,45.51,45.46,45.51,61456.0,36.6391,36.6391,36.5988,36.6391,61456.0
2018-08-28 12:00:00,45.5,45.51,45.49,45.5,33260.0,36.631,36.6391,36.623,36.631,33260.0
2018-08-28 12:05:00,45.5,45.51,45.48,45.51,49026.0,36.631,36.6391,36.6149,36.6391,49026.0
2018-08-28 12:10:00,45.51,45.51,45.49,45.49,36852.0,36.6391,36.6391,36.623,36.623,36852.0
2018-08-28 12:15:00,45.49,45.51,45.49,45.51,38174.0,36.623,36.6391,36.623,36.6391,38174.0
2018-08-28 12:20:00,45.51,45.51,45.49,45.49,29070.0,36.6391,36.6391,36.623,36.623,29070.0
2018-08-28 12:25:00,45.5,45.51,45.49,45.51,21284.0,36.631,36.6391,36.623,36.6391,21284.0
2018-08-28 12:30:00,45.51,45.51,45.5,45.51,55311.0,36.6391,36.6391,36.631,36.6391,55311.0
2018-08-28 12:35:00,45.51,45.51,45.48,45.5,50751.0,36.6391,36.6391,36.6149,36.631,50751.0
2018-08-28 12:40:00,45.5,45.51,45.49,45.5,20119.0,36.631,36.6391,36.623,36.631,20119.0
2018-08-28 12:45:00,45.5,45.51,45.49,45.5,36178.0,36.631,36.6391,36.623,36.631,36178.0
2018-08-28 12:50:00,45.5,45.52,45.49,45.5,41734.0,36.631,36.6471,36.623,36.631,41734.0
2018-08-28 12:55:00,45.5,45.51,45.49,45.5,58695.0,36.631,36.6391,36.623,36.631,58695.0
2018-08-28 13:00:00,45.5,45.51,45.49,45.5,38613.0,36.631,36.6391,36.623,36.631,38613.0
2018-08-28 13:05:00,45.51,45.51,45.49,45.51,21501.0,36.6391,36.6391,36.623,36.6391,21501.0
2018-08-28 13:10:00,45.51,45.51,45.48,45.49,54022.0,36.6391,36.6391,36.6149,36.623,54022.0
2018-08-28 13:15:00,45.5,45.51,45.49,45.5,22707.0,36.631,36.6391,36.623,36.631,22707.0
2018-08-28 13:20:00,45.51,45.52,45.5,45.52,36015.0,36.6391,36.6471,36.631,36.6471,36015.0
2018-08-28 13:25:00,45.52,45.52,45.49,45.5,58563.0,36.6471,36.6471,36.623,36.631,58563.0
2018-08-28 13:30:00,45.5,45.51,45.48,45.49,23347.0,36.631,36.6391,36.6149,36.623,23347.0
2018-08-28 13:35:00,45.5,45.51,45.49,45.5,28602.0,36.631,36.6391,36.623,36.631,28602.0
2018-08-28 13:40:00,45.5,45.51,45.49,45.49,31993.0,36.631,36.6391,36.623,36.623,31993.0
2018-08-28 13:45:00,45.5,45.51,45.49,45.5,34951.0,36.631,36.6391,36.623,36.631,34951.0
2018-08-28 13:50:00,45.5,45.51,45.5,45.51,34850.0,36.631,36.6391,36.631,36.6391,34850.0
2018-08-28 13:55:00,45.51,45.51,45.49,45.49,26981.0,36.6391,36.6391,36.623,36.623,26981.0
2018-08-28 14:00:00,45.49,45.5,45.48,45.49,44265.0,36.623,36.631,36.6149,36.623,44265.0
2018-08-28 14:05:00,45.49,45.51,45.49,45.49,34359.0,36.623,36.6391,36.623,36.623,34359.0
2018-08-28 14:10:00,45.5,45.5,45.48,45.5,19044.0,36.631,36.631,36.6149,36.631,19044.0
2018-08-28 14:15:00,45.49,45.5,45.48,45.48,19105.0,36.623,36.631,36.6149,36.6149,19105.0
2018-08-28 14:20:00,45.48,45.49,45.48,45.48,29245.0,36.6149,36.623,36.6149,36.6149,29245.0
2018-08-28 14:25:00,45.48,45.51,45.48,45.49,57819.0,36.6149,36.6391,36.6149,36.623,57819.0
2018-08-28 14:30:00,45.49,45.5,45.48,45.49,27078.0,36.623,36.631,36.6149,36.623,27078.0
2018-08-28 14:35:00,45.48,45.49,45.45,45.45,40213.0,36.6149,36.623,36.5908,36.5908,40213.0
2018-08-28 14:40:00,45.46,45.46,45.44,45.45,59063.0,36.5988,36.5988,36.5827,36.5908,59063.0
2018-08-28 14:45:00,45.45,45.46,45.44,45.45,27612.0,36.5908,36.5988,36.5827,36.5908,27612.0
2018-08-28 14:50:00,45.46,45.46,45.44,45.46,25579.0,36.5988,36.5988,36.5827,36.5988,25579.0
2018-08-28 14:55:00,45.46,45.48,45.45,45.48,31137.0,36.5988,36.6149,36.5908,36.6149,31137.0
2018-08-28 15:00:00,45.48,45.48,45.44,45.44,61826.0,36.6149,36.6149,36.5827,36.5827,61826.0
2018-08-28 15:05:00,45.44,45.46,45.44,45.44,36622.0,36.5827,36.5988,36.5827,36.5827,36622.0
2018-08-28 15:10:00,45.45,45.45,45.4,45.45,558469.0,36.5908,36.5908,36.5505,36.5908,558469.0
2018-08-28 15:15:00,45.45,45.46,45.38,45.41,213477.0,36.5908,36.5988,36.5344,36.5586,213477.0
2018-08-28 15:20:00,45.41,45.41,45.39,45.4,121643.0,36.5586,36.5586,36.5425,36.5505,121643.0
2018-08-28 15:25:00,45.4,45.4,45.36,45.4,92761.0,36.5505,36.5505,36.5183,36.5505,92761.0
2018-08-28 15:30:00,45.4,45.4,45.35,45.35,132659.0,36.5505,36.5505,36.5103,36.5103,132659.0
2018-08-28 15:35:00,45.36,45.37,45.34,45.34,177758.0,36.5183,36.5264,36.5022,36.5022,177758.0
2018-08-28 15:40:00,45.34,45.35,45.29,45.3,362707.0,36.5022,36.5103,36.4619,36.47,362707.0
2018-08-28 15:45:00,45.3,45.32,45.29,45.3,328597.0,36.47,36.4861,36.4619,36.47,328597.0
2018-08-28 15:50:00,45.29,45.37,45.28,45.37,270840.0,36.4619,36.5264,36.4539,36.5264,270840.0
2018-08-28 15:55:00,45.37,45.38,45.34,45.38,571999.0,36.5264,36.5344,36.5022,36.5344,571999.0
2018-08-29 09:30:00,45.25,45.33,45.22,45.25,343276.0,36.4297,36.4942,36.4056,36.4297,343276.0
2018-08-29 09:35:00,45.25,45.37,45.24,45.31,177579.0,36.4297,36.5264,36.4217,36.4781,177579.0
2018-08-29 09:40:00,45.31,45.36,45.3,45.35,96949.0,36.4781,36.5183,36.47,36.5103,96949.0
2018-08-29 09:45:00,45.35,45.39,45.33,45.36,86075.0,36.5103,36.5425,36.4942,36.5183,86075.0
2018-08-29 09:50:00,45.37,45.39,45.34,45.37,112605.0,36.5264,36.5425,36.5022,36.5264,112605.0
2018-08-29 09:55:00,45.37,45.4,45.34,45.35,158490.0,36.5264,36.5505,36.5022,36.5103,158490.0
2018-08-29 10:00:00,45.36,45.36,45.32,45.35,109414.0,36.5183,36.5183,36.4861,36.5103,109414.0
2018-08-29 10:05:00,45.35,45.41,45.34,45.4,113443.0,36.5103,36.5586,36.5022,36.5505,113443.0
2018-08-29 10:10:00,45.4,45.42,45.3,45.32,1185251.0,36.5505,36.5666,36.47,36.4861,1185251.0
2018-08-29 10:15:00,45.32,45.34,45.29,45.3,124006.0,36.4861,36.5022,36.4619,36.47,124006.0
2018-08-29 10:20:00,45.3,45.32,45.29,45.3,91573.0,36.47,36.4861,36.4619,36.47,91573.0
2018-08-29 10:25:00,45.29,45.32,45.28,45.31,97077.0,36.4619,36.4861,36.4539,36.4781,97077.0
2018-08-29 10:30:00,45.32,45.32,45.28,45.29,144590.0,36.4861,36.4861,36.4539,36.4619,144590.0
2018-08-29 10:35:00,45.29,45.31,45.27,45.28,115135.0,36.4619,36.4781,36.4458,36.4539,115135.0
2018-08-29 10:40:00,45.27,45.3,45.26,45.3,118806.0,36.4458,36.47,36.4378,36.47,118806.0
2018-08-29 10:45:00,45.3,45.32,45.29,45.32,104904.0,36.47,36.4861,36.4619,36.4861,104904.0
2018-08-29 10:50:00,45.32,45.33,45.29,45.33,143709.0,36.4861,36.4942,36.4619,36.4942,143709.0
2018-08-29 10:55:00,45.32,45.38,45.32,45.34,144231.0,36.4861,36.5344,36.4861,36.5022,144231.0
2018-08-29 11:00:00,45.34,45.35,45.29,45.33,265886.0,36.5022,36.5103,36.4619,36.4942,265886.0
2018-08-29 11:05:00,45.33,45.33,45.29,45.32,180873.0,36.4942,36.4942,36.4619,36.4861,180873.0
2018-08-29 11:10:00,45.32,45.35,45.31,45.31,350574.0,36.4861,36.5103,36.4781,36.4781,350574.0
2018-08-29 11:15:00,45.32,45.38,45.31,45.37,224254.0,36.4861,36.5344,36.4781,36.5264,224254.0
2018-08-29 11:20:00,45.38,45.38,45.34,45.35,123896.0,36.5344,36.5344,36.5022,36.5103,123896.0
2018-08-29 11:25:00,45.36,45.38,45.34,45.38,117373.0,36.5183,36.5344,36.5022,36.5344,117373.0
2018-08-29 11:30:00,45.38,45.39,45.37,45.39,95048.0,36.5344,36.5425,36.5264,36.5425,95048.0
2018-08-29 11:35:00,45.39,45.39,45.36,45.36,108211.0,36.5425,36.5425,36.5183,36.5183,108211.0
2018-08-29 11:40:00,45.37,45.4,45.36,45.39,80074.0,36.5264,36.5505,36.5183,36.5425,80074.0
2018-08-29 11:45:00,45.39,45.39,45.34,45.36,162021.0,36.5425,36.5425,36.5022,36.5183,162021.0
2018-08-29 11:50:00,45.36,45.38,45.34,45.37,99943.0,36.5183,36.5344,36.5022,36.5264,99943.0
2018-08-29 11:55:00,45.37,45.39,45.35,45.39,92234.0,36.5264,36.5425,36.5103,36.5425,92234.0
2018-08-29 12:00:00,45.38,45.39,45.34,45.35,77401.0,36.5344,36.5425,36.5022,36.5103,77401.0
2018-08-29 12:05:00,45.35,45.4,45.35,45.39,47196.0,36.5103,36.5505,36.5103,36.5425,47196.0
2018-08-29 12:10:00,45.4,45.4,45.37,45.38,52175.0,36.5505,36.5505,36.5264,36.5344,52175.0
2018-08-29 12:15:00,45.37,45.38,45.33,45.33,52122.0,36.5264,36.5344,36.4942,36.4942,52122.0
2018-08-29 12:20:00,45.33,45.35,45.32,45.34,105602.0,36.4942,36.5103,36.4861,36.5022,105602.0
2018-08-29 12:25:00,45.34,45.35,45.33,45.34,56294.0,36.5022,36.5103,36.4942,36.5022,56294.0
2018-08-29 12:30:00,45.34,45.35,45.29,45.3,340559.0,36.5022,36.5103,36.4619,36.47,340559.0
2018-08-29 12:35:00,45.3,45.35,45.3,45.34,72679.0,36.47,36.5103,36.47,36.5022,72679.0
2018-08-29 12:40:00,45.34,45.34,45.32,45.33,34232.0,36.5022,36.5022,36.4861,36.4942,34232.0
2018-08-29 12:45:00,45.33,45.34,45.29,45.3,51609.0,36.4942,36.5022,36.4619,36.47,51609.0
2018-08-29 12:50:00,45.3,45.34,45.29,45.32,32041.0,36.47,36.5022,36.4619,36.4861,32041.0
2018-08-29 12:55:00,45.33,45.34,45.31,45.34,46643.0,36.4942,36.5022,36.4781,36.5022,46643.0
2018-08-29 13:00:00,45.34,45.34,45.32,45.34,23835.0,36.5022,36.5022,36.4861,36.5022,23835.0
2018-08-29 13:05:00,45.33,45.35,45.33,45.34,61589.0,36.4942,36.5103,36.4942,36.5022,61589.0
2018-08-29 13:10:00,45.34,45.34,45.33,45.34,15611.0,36.5022,36.5022,36.4942,36.5022,15611.0
2018-08-29 13:15:00,45.34,45.34,45.32,45.33,25671.0,36.5022,36.5022,36.4861,36.4942,25671.0
2018-08-29 13:20:00,45.33,45.33,45.3,45.3,52774.0,36.4942,36.4942,36.47,36.47,52774.0
2018-08-29 13:25:00,45.3,45.31,45.29,45.31,58717.0,36.47,36.4781,36.4619,36.4781,58717.0
2018-08-29 13:30:00,45.3,45.34,45.3,45.34,66258.0,36.47,36.5022,36.47,36.5022,66258.0
2018-08-29 13:35:00,45.34,45.34,45.3,45.3,43553.0,36.5022,36.5022,36.47,36.47,43553.0
2018-08-29 13:40:00,45.31,45.32,45.3,45.3,37372.0,36.4781,36.4861,36.47,36.47,37372.0
2018-08-29 13:45:00,45.3,45.31,45.29,45.31,68420.0,36.47,36.4781,36.4619,36.4781,68420.0
2018-08-29 13:50:00,45.31,45.32,45.3,45.31,24585.0,36.4781,36.4861,36.47,36.4781,24585.0
2018-08-29 13:55:00,45.31,45.31,45.29,45.3,51016.0,36.4781,36.4781,36.4619,36.47,51016.0
2018-08-29 14:00:00,45.3,45.31,45.29,45.3,72079.0,36.47,36.4781,36.4619,36.47,72079.0
2018-08-29 14:05:00,45.3,45.34,45.3,45.34,69122.0,36.47,36.5022,36.47,36.5022,69122.0
2018-08-29 14:10:00,45.34,45.34,45.3,45.31,580148.0,36.5022,36.5022,36.47,36.4781,580148.0
2018-08-29 14:15:00,45.32,45.32,45.27,45.27,70106.0,36.4861,36.4861,36.4458,36.4458,70106.0
2018-08-29 14:20:00,45.28,45.28,45.25,45.25,69408.0,36.4539,36.4539,36.4297,36.4297,69408.0
2018-08-29 14:25:00,45.25,45.27,45.25,45.27,57617.0,36.4297,36.4458,36.4297,36.4458,57617.0
2018-08-29 14:30:00,45.27,45.27,45.26,45.27,50142.0,36.4458,36.4458,36.4378,36.4458,50142.0
2018-08-29 14:35:00,45.27,45.29,45.26,45.28,71498.0,36.4458,36.4619,36.4378,36.4539,71498.0
2018-08-29 14:40:00,45.27,45.28,45.26,45.26,68170.0,36.4458,36.4539,36.4378,36.4378,68170.0
2018-08-29 14:45:00,45.27,45.27,45.26,45.27,51853.0,36.4458,36.4458,36.4378,36.4458,51853.0
2018-08-29 14:50:00,45.27,45.27,45.26,45.27,93337.0,36.4458,36.4458,36.4378,36.4458,93337.0
2018-08-29 14:55:00,45.27,45.28,45.26,45.28,54197.0,36.4458,36.4539,36.4378,36.4539,54197.0
2018-08-29 15:00:00,45.28,45.29,45.27,45.28,63090.0,36.4539,36.4619,36.4458,36.4539,63090.0
2018-08-29 15:05:00,45.28,45.3,45.26,45.26,203506.0,36.4539,36.47,36.4378,36.4378,203506.0
2018-08-29 15:10:00,45.27,45.28,45.26,45.28,53077.0,36.4458,36.4539,36.4378,36.4539,53077.0
2018-08-29 15:15:00,45.28,45.29,45.26,45.28,101479.0,36.4539,36.4619,36.4378,36.4539,101479.0
2018-08-29 15:20:00,45.28,45.3,45.28,45.29,87254.0,36.4539,36.47,36.4539,36.4619,87254.0
2018-08-29 15:25:00,45.29,45.31,45.28,45.3,138159.0,36.4619,36.4781,36.4539,36.47,138159.0
2018-08-29 15:30:00,45.3,45.34,45.29,45.34,172474.0,36.47,36.5022,36.4619,36.5022,172474.0
2018-08-29 15:35:00,45.34,45.34,45.31,45.32,175449.0,36.5022,36.5022,36.4781,36.4861,175449.0
2018-08-29 15:40:00,45.32,45.32,45.3,45.32,478956.0,36.4861,36.4861,36.47,36.4861,478956.0
2018-08-29 15:45:00,45.32,45.32,45.27,45.3,240487.0,36.4861,36.4861,36.4458,36.47,240487.0
2018-08-29 15:50:00,45.3,45.31,45.28,45.3,224819.0,36.47,36.4781,36.4539,36.47,224819.0
2018-08-29 15:55:00,45.3,45.33,45.27,45.32,480383.0,36.47,36.4942,36.4458,36.4861,480383.0
2018-08-30 09:30:00,45.28,45.32,45.17,45.2,269112.0,36.4539,36.4861,36.3653,36.3895,269112.0
2018-08-30 09:35:00,45.19,45.24,45.17,45.24,95234.0,36.3814,36.4217,36.3653,36.4217,95234.0
2018-08-30 09:40:00,45.24,45.27,45.22,45.26,41943.0,36.4217,36.4458,36.4056,36.4378,41943.0
2018-08-30 09:45:00,45.25,45.26,45.21,45.21,52894.0,36.4297,36.4378,36.3975,36.3975,52894.0
2018-08-30 09:50:00,45.22,45.22,45.17,45.21,84858.0,36.4056,36.4056,36.3653,36.3975,84858.0
2018-08-30 09:55:00,45.22,45.24,45.19,45.22,48554.0,36.4056,36.4217,36.3814,36.4056,48554.0
2018-08-30 10:00:00,45.22,45.26,45.19,45.21,603897.0,36.4056,36.4378,36.3814,36.3975,603897.0
2018-08-30 10:05:00,45.22,45.27,45.21,45.26,123935.0,36.4056,36.4458,36.3975,36.4378,123935.0
2018-08-30 10:10:00,45.25,45.25,45.21,45.21,88252.0,36.4297,36.4297,36.3975,36.3975,88252.0
2018-08-30 10:15:00,45.22,45.22,45.18,45.18,75192.0,36.4056,36.4056,36.3734,36.3734,75192.0
2018-08-30 10:20:00,45.18,45.19,45.15,45.17,59302.0,36.3734,36.3814,36.3492,36.3653,59302.0
2018-08-30 10:25:00,45.16,45.19,45.14,45.15,46357.0,36.3573,36.3814,36.3412,36.3492,46357.0
2018-08-30 10:30:00,45.15,45.18,45.12,45.17,66147.0,36.3492,36.3734,36.3251,36.3653,66147.0
2018-08-30 10:35:00,45.16,45.18,45.14,45.15,69561.0,36.3573,36.3734,36.3412,36.3492,69561.0
2018-08-30 10:40:00,45.14,45.15,45.12,45.13,29515.0,36.3412,36.3492,36.3251,36.3331,29515.0
2018-08-30 10:45:00,45.12,45.13,45.1,45.11,50069.0,36.3251,36.3331,36.309,36.317,50069.0
2018-08-30 10:50:00,45.11,45.11,45.03,45.06,95725.0,36.317,36.317,36.2526,36.2768,95725.0
2018-08-30 10:55:00,45.06,45.14,45.06,45.12,75371.0,36.2768,36.3412,36.2768,36.3251,75371.0
2018-08-30 11:00:00,45.13,45.14,45.09,45.09,47293.0,36.3331,36.3412,36.3009,36.3009,47293.0
2018-08-30 11:05:00,45.09,45.11,45.09,45.11,42504.0,36.3009,36.317,36.3009,36.317,42504.0
2018-08-30 11:10:00,45.11,45.12,45.09,45.11,56654.0,36.317,36.3251,36.3009,36.317,56654.0
2018-08-30 11:15:00,45.11,45.13,45.08,45.09,40326.0,36.317,36.3331,36.2929,36.3009,40326.0
2018-08-30 11:20:00,45.09,45.11,45.07,45.11,49594.0,36.3009,36.317,36.2848,36.317,49594.0
2018-08-30 11:25:00,45.11,45.12,45.05,45.05,51981.0,36.317,36.3251,36.2687,36.2687,51981.0
2018-08-30 11:30:00,45.05,45.09,45.05,45.08,56544.0,36.2687,36.3009,36.2687,36.2929,56544.0
2018-08-30 11:35:00,45.09,45.11,45.05,45.07,196843.0,36.3009,36.317,36.2687,36.2848,196843.0
2018-08-30 11:40:00,45.07,45.1,45.05,45.08,44067.0,36.2848,36.309,36.2687,36.2929,44067.0
2018-08-30 11:45:00,45.08,45.1,45.07,45.09,28801.0,36.2929,36.309,36.2848,36.3009,28801.0
2018-08-30 11:50:00,45.09,45.1,45.08,45.1,19649.0,36.3009,36.309,36.2929,36.309,19649.0
2018-08-30 11:55:00,45.1,45.11,45.07,45.09,223213.0,36.309,36.317,36.2848,36.3009,223213.0
2018-08-30 12:00:00,45.09,45.13,45.08,45.12,36817.0,36.3009,36.3331,36.2929,36.3251,36817.0
2018-08-30 12:05:00,45.11,45.12,45.06,45.07,80866.0,36.317,36.3251,36.2768,36.2848,80866.0
2018-08-30 12:10:00,45.07,45.1,45.06,45.07,72651.0,36.2848,36.309,36.2768,36.2848,72651.0
2018-08-30 12:15:00,45.06,45.08,45.05,45.08,41508.0,36.2768,36.2929,36.2687,36.2929,41508.0
2018-08-30 12:20:00,45.08,45.08,45.07,45.08,35278.0,36.2929,36.2929,36.2848,36.2929,35278.0
2018-08-30 12:25:00,45.08,45.08,45.04,45.04,42950.0,36.2929,36.2929,36.2607,36.2607,42950.0
2018-08-30 12:30:00,45.05,45.1,45.04,45.09,46742.0,36.2687,36.309,36.2607,36.3009,46742.0
2018-08-30 12:35:00,45.1,45.11,45.08,45.08,27092.0,36.309,36.317,36.2929,36.2929,27092.0
2018-08-30 12:40:00,45.09,45.09,45.07,45.08,59669.0,36.3009,36.3009,36.2848,36.2929,59669.0
2018-08-30 12:45:00,45.08,45.08,45.06,45.07,21697.0,36.2929,36.2929,36.2768,36.2848,21697.0
2018-08-30 12:50:00,45.07,45.09,45.06,45.07,34785.0,36.2848,36.3009,36.2768,36.2848,34785.0
2018-08-30 12:55:00,45.08,45.08,45.07,45.07,20795.0,36.2929,36.2929,36.2848,36.2848,20795.0
2018-08-30 13:00:00,45.08,45.08,45.07,45.08,45070.0,36.2929,36.2929,36.2848,36.2929,45070.0
2018-08-30 13:05:00,45.08,45.08,45.05,45.05,121100.0,36.2929,36.2929,36.2687,36.2687,121100.0
2018-08-30 13:10:00,45.06,45.06,45.04,45.05,56324.0,36.2768,36.2768,36.2607,36.2687,56324.0
2018-08-30 13:15:00,45.06,45.06,45.03,45.04,34311.0,36.2768,36.2768,36.2526,36.2607,34311.0
2018-08-30 13:20:00,45.04,45.05,45.03,45.05,19345.0,36.2607,36.2687,36.2526,36.2687,19345.0
2018-08-30 13:25:00,45.05,45.07,45.04,45.07,20037.0,36.2687,36.2848,36.2607,36.2848,20037.0
2018-08-30 13:30:00,45.07,45.09,45.06,45.08,39372.0,36.2848,36.3009,36.2768,36.2929,39372.0
2018-08-30 13:35:00,45.08,45.08,45.0,45.03,592681.0,36.2929,36.2929,36.2285,36.2526,592681.0
2018-08-30 13:40:00,45.02,45.03,44.97,45.03,146036.0,36.2446,36.2526,36.2043,36.2526,146036.0
2018-08-30 13:45:00,45.03,45.05,45.02,45.04,73914.0,36.2526,36.2687,36.2446,36.2607,73914.0
2018-08-30 13:50:00,45.04,45.06,45.03,45.05,99653.0,36.2607,36.2768,36.2526,36.2687,99653.0
2018-08-30 13:55:00,45.05,45.05,45.02,45.03,70629.0,36.2687,36.2687,36.2446,36.2526,70629.0
2018-08-30 14:00:00,45.03,45.03,45.02,45.03,42122.0,36.2526,36.2526,36.2446,36.2526,42122.0
2018-08-30 14:05:00,45.03,45.03,45.0,45.0,71230.0,36.2526,36.2526,36.2285,36.2285,71230.0
2018-08-30 14:10:00,45.0,45.02,45.0,45.02,32440.0,36.2285,36.2446,36.2285,36.2446,32440.0
2018-08-30 14:15:00,45.02,45.02,44.92,44.95,158233.0,36.2446,36.2446,36.1641,36.1882,158233.0
2018-08-30 14:20:00,44.94,44.96,44.89,44.93,106164.0,36.1802,36.1963,36.1399,36.1721,106164.0
2018-08-30 14:25:00,44.93,44.94,44.9,44.93,86953.0,36.1721,36.1802,36.148,36.1721,86953.0
2018-08-30 14:30:00,44.92,44.98,44.92,44.98,44475.0,36.1641,36.2124,36.1641,36.2124,44475.0
2018-08-30 14:35:00,44.98,44.98,44.93,44.94,109415.0,36.2124,36.2124,36.1721,36.1802,109415.0
2018-08-30 14:40:00,44.93,44.95,44.93,44.95,90433.0,36.1721,36.1882,36.1721,36.1882,90433.0
2018-08-30 14:45:00,44.95,44.99,44.94,44.97,81241.0,36.1882,36.2204,36.1802,36.2043,81241.0
2018-08-30 14:50:00,44.98,44.98,44.94,44.95,60232.0,36.2124,36.2124,36.1802,36.1882,60232.0
2018-08-30 14:55:00,44.95,44.95,44.92,44.93,70014.0,36.1882,36.1882,36.1641,36.1721,70014.0
2018-08-30 15:00:00,44.93,44.93,44.9,44.93,89498.0,36.1721,36.1721,36.148,36.1721,89498.0
2018-08-30 15:05:00,44.93,44.95,44.91,44.93,75242.0,36.1721,36.1882,36.156,36.1721,75242.0
2018-08-30 15:10:00,44.93,44.95,44.92,44.93,97604.0,36.1721,36.1882,36.1641,36.1721,97604.0
2018-08-30 15:15:00,44.92,44.94,44.88,44.9,134536.0,36.1641,36.1802,36.1319,36.148,134536.0
2018-08-30 15:20:00,44.9,44.93,44.89,44.91,166177.0,36.148,36.1721,36.1399,36.156,166177.0
2018-08-30 15:25:00,44.91,44.93,44.89,44.91,117662.0,36.156,36.1721,36.1399,36.156,117662.0
2018-08-30 15:30:00,44.92,44.96,44.91,44.96,142712.0,36.1641,36.1963,36.156,36.1963,142712.0
2018-08-30 15:35:00,44.96,44.96,44.9,44.95,267824.0,36.1963,36.1963,36.148,36.1882,267824.0
2018-08-30 15:40:00,44.95,45.01,44.94,45.01,148122.0,36.1882,36.2365,36.1802,36.2365,148122.0
2018-08-30 15:45:00,45.01,45.04,45.0,45.04,335449.0,36.2365,36.2607,36.2285,36.2607,335449.0
2018-08-30 15:50:00,45.03,45.04,45.0,45.03,260401.0,36.2526,36.2607,36.2285,36.2526,260401.0
2018-08-30 15:55:00,45.03,45.03,44.94,44.95,806194.0,36.2526,36.2526,36.1802,36.1882,806194.0
2018-08-31 09:30:00,45.0,45.07,44.92,44.92,466392.0,36.2285,36.2848,36.1641,36.1641,466392.0
2018-08-31 09:35:00,44.93,44.96,44.82,44.83,166874.0,36.1721,36.1963,36.0836,36.0916,166874.0
2018-08-31 09:40:00,44.84,44.86,44.77,44.8,160535.0,36.0997,36.1158,36.0433,36.0675,160535.0
2018-08-31 09:45:00,44.8,44.84,44.71,44.79,168899.0,36.0675,36.0997,35.995,36.0594,168899.0
2018-08-31 09:50:00,44.8,44.88,44.79,44.87,113713.0,36.0675,36.1319,36.0594,36.1238,113713.0
2018-08-31 09:55:00,44.87,44.9,44.82,44.88,147734.0,36.1238,36.148,36.0836,36.1319,147734.0
2018-08-31 10:00:00,44.88,44.89,44.85,44.86,128662.0,36.1319,36.1399,36.1077,36.1158,128662.0
2018-08-31 10:05:00,44.86,44.91,44.85,44.9,172499.0,36.1158,36.156,36.1077,36.148,172499.0
2018-08-31 10:10:00,44.9,44.9,44.88,44.88,151924.0,36.148,36.148,36.1319,36.1319,151924.0
2018-08-31 10:15:00,44.88,44.92,44.85,44.87,190174.0,36.1319,36.1641,36.1077,36.1238,190174.0
2018-08-31 10:20:00,44.87,44.93,44.86,44.93,87731.0,36.1238,36.1721,36.1158,36.1721,87731.0
2018-08-31 10:25:00,44.94,44.95,44.88,44.9,102296.0,36.1802,36.1882,36.1319,36.148,102296.0
2018-08-31 10:30:00,44.89,44.9,44.88,44.9,82946.0,36.1399,36.148,36.1319,36.148,82946.0
2018-08-31 10:35:00,44.89,44.9,44.85,44.89,121703.0,36.1399,36.148,36.1077,36.1399,121703.0
2018-08-31 10:40:00,44.89,44.89,44.83,44.86,69287.0,36.1399,36.1399,36.0916,36.1158,69287.0
2018-08-31 10:45:00,44.86,44.86,44.82,44.84,64514.0,36.1158,36.1158,36.0836,36.0997,64514.0
2018-08-31 10:50:00,44.84,44.84,44.82,44.83,64390.0,36.0997,36.0997,36.0836,36.0916,64390.0
2018-08-31 10:55:00,44.83,44.83,44.76,44.76,224021.0,36.0916,36.0916,36.0353,36.0353,224021.0
2018-08-31 11:00:00,44.77,44.82,44.74,44.8,354918.0,36.0433,36.0836,36.0192,36.0675,354918.0
2018-08-31 11:05:00,44.8,44.82,44.78,44.8,82764.0,36.0675,36.0836,36.0514,36.0675,82764.0
2018-08-31 11:10:00,44.8,44.81,44.78,44.8,73045.0,36.0675,36.0755,36.0514,36.0675,73045.0
2018-08-31 11:15:00,44.8,44.81,44.73,44.73,115272.0,36.0675,36.0755,36.0111,36.0111,115272.0
2018-08-31 11:20:00,44.73,44.74,44.67,44.7,109143.0,36.0111,36.0192,35.9628,35.987,109143.0
2018-08-31 11:25:00,44.71,44.71,44.66,44.69,47247.0,35.995,35.995,35.9548,35.9789,47247.0
2018-08-31 11:30:00,44.69,44.73,44.68,44.73,75176.0,35.9789,36.0111,35.9709,36.0111,75176.0
2018-08-31 11:35:00,44.73,44.76,44.7,44.74,99649.0,36.0111,36.0353,35.987,36.0192,99649.0
2018-08-31 11:40:00,44.73,44.75,44.69,44.7,94832.0,36.0111,36.0272,35.9789,35.987,94832.0
2018-08-31 11:45:00,44.69,44.7,44.68,44.69,51042.0,35.9789,35.987,35.9709,35.9789,51042.0
2018-08-31 11:50:00,44.69,44.7,44.64,44.65,149408.0,35.9789,35.987,35.9386,35.9467,149408.0
2018-08-31 11:55:00,44.65,44.65,44.59,44.62,140733.0,35.9467,35.9467,35.8984,35.9225,140733.0
2018-08-31 12:00:00,44.62,44.66,44.59,44.62,97033.0,35.9225,35.9548,35.8984,35.9225,97033.0
2018-08-31 12:05:00,44.62,44.63,44.58,44.6,107274.0,35.9225,35.9306,35.8903,35.9064,107274.0
2018-08-31 12:10:00,44.59,44.62,44.58,44.6,40492.0,35.8984,35.9225,35.8903,35.9064,40492.0
2018-08-31 12:15:00,44.61,44.63,44.59,44.63,52499.0,35.9145,35.9306,35.8984,35.9306,52499.0
2018-08-31 12:20:00,44.63,44.64,44.6,44.6,66748.0,35.9306,35.9386,35.9064,35.9064,66748.0
2018-08-31 12:25:00,44.6,44.6,44.53,44.53,81380.0,35.9064,35.9064,35.8501,35.8501,81380.0
2018-08-31 12:30:00,44.53,44.54,44.49,44.52,241530.0,35.8501,35.8581,35.8179,35.842,241530.0
2018-08-31 12:35:00,44.52,44.56,44.5,44.55,90646.0,35.842,35.8742,35.8259,35.8662,90646.0
2018-08-31 12:40:00,44.54,44.59,44.54,44.58,95391.0,35.8581,35.8984,35.8581,35.8903,95391.0
2018-08-31 12:45:00,44.57,44.61,44.56,44.57,86755.0,35.8823,35.9145,35.8742,35.8823,86755.0
2018-08-31 12:50:00,44.57,44.61,44.57,44.59,100140.0,35.8823,35.9145,35.8823,35.8984,100140.0
2018-08-31 12:55:00,44.59,44.61,44.59,44.6,81909.0,35.8984,35.9145,35.8984,35.9064,81909.0
2018-08-31 13:00:00,44.6,44.6,44.5,44.57,1136521.0,35.9064,35.9064,35.8259,35.8823,1136521.0
2018-08-31 13:05:00,44.57,44.58,44.51,44.55,225210.0,35.8823,35.8903,35.834,35.8662,225210.0
2018-08-31 13:10:00,44.55,44.56,44.53,44.55,78811.0,35.8662,35.8742,35.8501,35.8662,78811.0
2018-08-31 13:15:00,44.55,44.57,44.53,44.54,93714.0,35.8662,35.8823,35.8501,35.8581,93714.0
2018-08-31 13:20:00,44.54,44.55,44.52,44.53,59758.0,35.8581,35.8662,35.842,35.8501,59758.0
2018-08-31 13:25:00,44.53,44.54,44.48,44.5,105125.0,35.8501,35.8581,35.8098,35.8259,105125.0
2018-08-31 13:30:00,44.5,44.5,44.46,44.48,147305.0,35.8259,35.8259,35.7937,35.8098,147305.0
2018-08-31 13:35:00,44.49,44.5,44.47,44.5,114681.0,35.8179,35.8259,35.8018,35.8259,114681.0
2018-08-31 13:40:00,44.5,44.52,44.48,44.51,143830.0,35.8259,35.842,35.8098,35.834,143830.0
2018-08-31 13:45:00,44.51,44.54,44.49,44.54,44475.0,35.834,35.8581,35.8179,35.8581,44475.0
2018-08-31 13:50:00,44.54,44.54,44.5,44.51,64096.0,35.8581,35.8581,35.8259,35.834,64096.0
2018-08-31 13:55:00,44.5,44.51,44.49,44.51,91040.0,35.8259,35.834,35.8179,35.834,91040.0
2018-08-31 14:00:00,44.5,44.52,44.48,44.49,149391.0,35.8259,35.842,35.8098,35.8179,149391.0
2018-08-31 14:05:00,44.48,44.49,44.45,44.46,58955.0,35.8098,35.8179,35.7857,35.7937,58955.0
2018-08-31 14:10:00,44.47,44.47,44.44,44.44,78772.0,35.8018,35.8018,35.7776,35.7776,78772.0
2018-08-31 14:15:00,44.45,44.45,44.41,44.42,181155.0,35.7857,35.7857,35.7535,35.7615,181155.0
2018-08-31 14:20:00,44.43,44.43,44.39,44.41,199928.0,35.7696,35.7696,35.7374,35.7535,199928.0
2018-08-31 14:25:00,44.41,44.42,44.4,44.41,120991.0,35.7535,35.7615,35.7454,35.7535,120991.0
2018-08-31 14:30:00,44.41,44.44,44.41,44.44,77735.0,35.7535,35.7776,35.7535,35.7776,77735.0
2018-08-31 14:35:00,44.43,44.46,44.43,44.46,88357.0,35.7696,35.7937,35.7696,35.7937,88357.0
2018-08-31 14:40:00,44.45,44.46,44.44,44.46,107069.0,35.7857,35.7937,35.7776,35.7937,107069.0
2018-08-31 14:45:00,44.46,44.46,44.42,44.42,116022.0,35.7937,35.7937,35.7615,35.7615,116022.0
2018-08-31 14:50:00,44.42,44.44,44.4,44.42,116441.0,35.7615,35.7776,35.7454,35.7615,116441.0
2018-08-31 14:55:00,44.42,44.47,44.42,44.44,75927.0,35.7615,35.8018,35.7615,35.7776,75927.0
2018-08-31 15:00:00,44.44,44.49,44.4,44.49,588910.0,35.7776,35.8179,35.7454,35.8179,588910.0
2018-08-31 15:05:00,44.49,44.49,44.46,44.47,164618.0,35.8179,35.8179,35.7937,35.8018,164618.0
2018-08-31 15:10:00,44.48,44.48,44.46,44.47,110325.0,35.8098,35.8098,35.7937,35.8018,110325.0
2018-08-31 15:15:00,44.47,44.49,44.45,44.47,191346.0,35.8018,35.8179,35.7857,35.8018,191346.0
2018-08-31 15:20:00,44.47,44.47,44.42,44.43,174124.0,35.8018,35.8018,35.7615,35.7696,174124.0
2018-08-31 15:25:00,44.43,44.43,44.4,44.41,208009.0,35.7696,35.7696,35.7454,35.7535,208009.0
2018-08-31 15:30:00,44.41,44.47,44.4,44.47,463510.0,35.7535,35.8018,35.7454,35.8018,463510.0
2018-08-31 15:35:00,44.47,44.57,44.45,44.55,1194757.0,35.8018,35.8823,35.7857,35.8662,1194757.0
2018-08-31 15:40:00,44.54,44.56,44.49,44.55,481526.0,35.8581,35.8742,35.8179,35.8662,481526.0
2018-08-31 15:45:00,44.55,44.56,44.49,44.55,501027.0,35.8662,35.8742,35.8179,35.8662,501027.0
2018-08-31 15:50:00,44.55,44.58,44.52,44.52,639433.0,35.8662,35.8903,35.842,35.842,639433.0
2018-08-31 15:55:00,44.53,44.63,44.48,44.56,2109646.0,35.8501,35.9306,35.8098,35.8742,2109646.0
2018-09-04 09:30:00,44.6,44.62,44.51,44.59,415111.0,35.9064,35.9225,35.834,35.8984,415111.0
2018-09-04 09:35:00,44.59,44.69,44.59,44.65,385572.0,35.8984,35.9789,35.8984,35.9467,385572.0
2018-09-04 09:40:00,44.66,44.66,44.55,44.57,318291.0,35.9548,35.9548,35.8662,35.8823,318291.0
2018-09-04 09:45:00,44.56,44.6,44.51,44.59,170442.0,35.8742,35.9064,35.834,35.8984,170442.0
2018-09-04 09:50:00,44.59,44.65,44.59,44.61,94971.0,35.8984,35.9467,35.8984,35.9145,94971.0
2018-09-04 09:55:00,44.62,44.67,44.59,44.67,68155.0,35.9225,35.9628,35.8984,35.9628,68155.0
2018-09-04 10:00:00,44.67,44.71,44.6,44.61,135844.0,35.9628,35.995,35.9064,35.9145,135844.0
2018-09-04 10:05:00,44.62,44.69,44.61,44.69,146038.0,35.9225,35.9789,35.9145,35.9789,146038.0
2018-09-04 10:10:00,44.69,44.77,44.68,44.77,106625.0,35.9789,36.0433,35.9709,36.0433,106625.0
2018-09-04 10:15:00,44.77,44.83,44.74,44.82,136824.0,36.0433,36.0916,36.0192,36.0836,136824.0
2018-09-04 10:20:00,44.82,44.87,44.81,44.87,117659.0,36.0836,36.1238,36.0755,36.1238,117659.0
2018-09-04 10:25:00,44.86,44.87,44.83,44.85,292337.0,36.1158,36.1238,36.0916,36.1077,292337.0
2018-09-04 10:30:00,44.85,44.9,44.84,44.84,160936.0,36.1077,36.148,36.0997,36.0997,160936.0
2018-09-04 10:35:00,44.84,44.85,44.81,44.82,57502.0,36.0997,36.1077,36.0755,36.0836,57502.0
2018-09-04 10:40:00,44.82,44.84,44.81,44.82,96998.0,36.0836,36.0997,36.0755,36.0836,96998.0
2018-09-04 10:45:00,44.82,44.86,44.79,44.84,87963.0,36.0836,36.1158,36.0594,36.0997,87963.0
2018-09-04 10:50:00,44.84,44.85,44.77,44.82,109749.0,36.0997,36.1077,36.0433,36.0836,109749.0
2018-09-04 10:55:00,44.82,44.82,44.8,44.81,98008.0,36.0836,36.0836,36.0675,36.0755,98008.0
2018-09-04 11:00:00,44.81,44.82,44.73,44.76,185274.0,36.0755,36.0836,36.0111,36.0353,185274.0
2018-09-04 11:05:00,44.76,44.79,44.75,44.77,71816.0,36.0353,36.0594,36.0272,36.0433,71816.0
2018-09-04 11:10:00,44.77,44.79,44.75,44.79,103419.0,36.0433,36.0594,36.0272,36.0594,103419.0
2018-09-04 11:15:00,44.79,44.79,44.75,44.77,49986.0,36.0594,36.0594,36.0272,36.0433,49986.0
2018-09-04 11:20:00,44.77,44.79,44.76,44.76,51222.0,36.0433,36.0594,36.0353,36.0353,51222.0
2018-09-04 11:25:00,44.76,44.82,44.75,44.8,112173.0,36.0353,36.0836,36.0272,36.0675,112173.0
2018-09-04 11:30:00,44.81,44.81,44.75,44.78,80427.0,36.0755,36.0755,36.0272,36.0514,80427.0
2018-09-04 11:35:00,44.78,44.78,44.75,44.76,45014.0,36.0514,36.0514,36.0272,36.0353,45014.0
2018-09-04 11:40:00,44.75,44.8,44.73,44.78,93403.0,36.0272,36.0675,36.0111,36.0514,93403.0
2018-09-04 11:45:00,44.79,44.79,44.72,44.76,53691.0,36.0594,36.0594,36.0031,36.0353,53691.0
2018-09-04 11:50:00,44.76,44.76,44.71,44.71,54661.0,36.0353,36.0353,35.995,35.995,54661.0
2018-09-04 11:55:00,44.71,44.73,44.69,44.73,52792.0,35.995,36.0111,35.9789,36.0111,52792.0
2018-09-04 12:00:00,44.73,44.74,44.68,44.69,75098.0,36.0111,36.0192,35.9709,35.9789,75098.0
2018-09-04 12:05:00,44.69,44.7,44.67,44.67,78491.0,35.9789,35.987,35.9628,35.9628,78491.0
2018-09-04 12:10:00,44.67,44.71,44.67,44.69,82386.0,35.9628,35.995,35.9628,35.9789,82386.0
2018-09-04 12:15:00,44.69,44.72,44.68,44.71,116043.0,35.9789,36.0031,35.9709,35.995,116043.0
2018-09-04 12:20:00,44.72,44.73,44.69,44.7,113000.0,36.0031,36.0111,35.9789,35.987,113000.0
2018-09-04 12:25:00,44.7,44.72,44.69,44.7,88278.0,35.987,36.0031,35.9789,35.987,88278.0
2018-09-04 12:30:00,44.7,44.7,44.65,44.66,98780.0,35.987,35.987,35.9467,35.9548,98780.0
2018-09-04 12:35:00,44.66,44.7,44.66,44.67,132863.0,35.9548,35.987,35.9548,35.9628,132863.0
2018-09-04 12:40:00,44.67,44.72,44.66,44.7,144344.0,35.9628,36.0031,35.9548,35.987,144344.0
2018-09-04 12:45:00,44.71,44.75,44.69,44.75,42507.0,35.995,36.0272,35.9789,36.0272,42507.0
2018-09-04 12:50:00,44.74,44.76,44.73,44.75,35433.0,36.0192,36.0353,36.0111,36.0272,35433.0
2018-09-04 12:55:00,44.75,44.75,44.69,44.71,62983.0,36.0272,36.0272,35.9789,35.995,62983.0
2018-09-04 13:00:00,44.71,44.74,44.7,44.7,51669.0,35.995,36.0192,35.987,35.987,51669.0
2018-09-04 13:05:00,44.71,44.73,44.69,44.73,35646.0,35.995,36.0111,35.9789,36.0111,35646.0
2018-09-04 13:10:00,44.73,44.75,44.72,44.74,40035.0,36.0111,36.0272,36.0031,36.0192,40035.0
2018-09-04 13:15:00,44.73,44.74,44.7,44.72,33828.0,36.0111,36.0192,35.987,36.0031,33828.0
2018-09-04 13:20:00,44.71,44.74,44.7,44.71,43654.0,35.995,36.0192,35.987,35.995,43654.0
2018-09-04 13:25:00,44.71,44.72,44.7,44.71,28906.0,35.995,36.0031,35.987,35.995,28906.0
2018-09-04 13:30:00,44.71,44.72,44.69,44.72,52439.0,35.995,36.0031,35.9789,36.0031,52439.0
2018-09-04 13:35:00,44.71,44.72,44.68,44.69,94878.0,35.995,36.0031,35.9709,35.9789,94878.0
2018-09-04 13:40:00,44.7,44.74,44.69,44.72,112090.0,35.987,36.0192,35.9789,36.0031,112090.0
2018-09-04 13:45:00,44.71,44.75,44.71,44.73,79845.0,35.995,36.0272,35.995,36.0111,79845.0
2018-09-04 13:50:00,44.73,44.75,44.7,44.71,39456.0,36.0111,36.0272,35.987,35.995,39456.0
2018-09-04 13:55:00,44.7,44.71,44.69,44.71,59831.0,35.987,35.995,35.9789,35.995,59831.0
2018-09-04 14:00:00,44.71,44.73,44.69,44.7,72263.0,35.995,36.0111,35.9789,35.987,72263.0
2018-09-04 14:05:00,44.7,44.72,44.69,44.71,46353.0,35.987,36.0031,35.9789,35.995,46353.0
2018-09-04 14:10:00,44.71,44.73,44.7,44.7,74315.0,35.995,36.0111,35.987,35.987,74315.0
2018-09-04 14:15:00,44.7,44.71,44.67,44.69,98542.0,35.987,35.995,35.9628,35.9789,98542.0
2018-09-04 14:20:00,44.68,44.72,44.67,44.72,75441.0,35.9709,36.0031,35.9628,36.0031,75441.0
2018-09-04 14:25:00,44.72,44.75,44.71,44.74,50277.0,36.0031,36.0272,35.995,36.0192,50277.0
2018-09-04 14:30:00,44.74,44.75,44.72,44.74,133787.0,36.0192,36.0272,36.0031,36.0192,133787.0
2018-09-04 14:35:00,44.74,44.74,44.72,44.73,111761.0,36.0192,36.0192,36.0031,36.0111,111761.0
2018-09-04 14:40:00,44.73,44.73,44.68,44.72,85624.0,36.0111,36.0111,35.9709,36.0031,85624.0
2018-09-04 14:45:00,44.72,44.72,44.68,44.69,58152.0,36.0031,36.0031,35.9709,35.9789,58152.0
2018-09-04 14:50:00,44.68,44.71,44.68,44.71,45227.0,35.9709,35.995,35.9709,35.995,45227.0
2018-09-04 14:55:00,44.71,44.73,44.7,44.71,53563.0,35.995,36.0111,35.987,35.995,53563.0
2018-09-04 15:00:00,44.71,44.71,44.68,44.7,85795.0,35.995,35.995,35.9709,35.987,85795.0
2018-09-04 15:05:00,44.7,44.72,44.69,44.72,106460.0,35.987,36.0031,35.9789,36.0031,106460.0
2018-09-04 15:10:00,44.72,44.72,44.66,44.68,191627.0,36.0031,36.0031,35.9548,35.9709,191627.0
2018-09-04 15:15:00,44.67,44.68,44.64,44.66,128601.0,35.9628,35.9709,35.9386,35.9548,128601.0
2018-09-04 15:20:00,44.65,44.69,44.65,44.67,140124.0,35.9467,35.9789,35.9467,35.9628,140124.0
2018-09-04 15:25:00,44.68,44.69,44.67,44.69,88551.0,35.9709,35.9789,35.9628,35.9789,88551.0
2018-09-04 15:30:00,44.69,44.69,44.66,44.69,137516.0,35.9789,35.9789,35.9548,35.9789,137516.0
2018-09-04 15:35:00,44.69,44.69,44.68,44.68,90699.0,35.9789,35.9789,35.9709,35.9709,90699.0
2018-09-04 15:40:00,44.68,44.69,44.65,44.66,203358.0,35.9709,35.9789,35.9467,35.9548,203358.0
2018-09-04 15:45:00,44.67,44.68,44.65,44.65,211090.0,35.9628,35.9709,35.9467,35.9467,211090.0
2018-09-04 15:50:00,44.66,44.69,44.65,44.68,261349.0,35.9548,35.9789,35.9467,35.9709,261349.0
2018-09-04 15:55:00,44.67,44.78,44.67,44.77,750094.0,35.9628,36.0514,35.9628,36.0433,750094.0
2018-09-05 09:30:00,44.66,44.81,44.66,44.81,212771.0,35.9548,36.0755,35.9548,36.0755,212771.0
2018-09-05 09:35:00,44.8,44.85,44.75,44.84,114425.0,36.0675,36.1077,36.0272,36.0997,114425.0
2018-09-05 09:40:00,44.84,44.95,44.84,44.87,99522.0,36.0997,36.1882,36.0997,36.1238,99522.0
2018-09-05 09:45:00,44.87,44.91,44.87,44.89,96162.0,36.1238,36.156,36.1238,36.1399,96162.0
2018-09-05 09:50:00,44.89,44.97,44.88,44.95,112916.0,36.1399,36.2043,36.1319,36.1882,112916.0
2018-09-05 09:55:00,44.95,45.01,44.94,44.98,147483.0,36.1882,36.2365,36.1802,36.2124,147483.0
2018-09-05 10:00:00,44.98,45.11,44.97,45.08,221265.0,36.2124,36.317,36.2043,36.2929,221265.0
2018-09-05 10:05:00,45.08,45.09,45.04,45.05,128257.0,36.2929,36.3009,36.2607,36.2687,128257.0
2018-09-05 10:10:00,45.06,45.12,45.05,45.1,94556.0,36.2768,36.3251,36.2687,36.309,94556.0
2018-09-05 10:15:00,45.1,45.14,45.09,45.12,111843.0,36.309,36.3412,36.3009,36.3251,111843.0
2018-09-05 10:20:00,45.11,45.14,45.09,45.12,77923.0,36.317,36.3412,36.3009,36.3251,77923.0
2018-09-05 10:25:00,45.12,45.15,45.11,45.13,63788.0,36.3251,36.3492,36.317,36.3331,63788.0
2018-09-05 10:30:00,45.13,45.23,45.12,45.22,122537.0,36.3331,36.4136,36.3251,36.4056,122537.0
2018-09-05 10:35:00,45.22,45.28,45.2,45.27,125640.0,36.4056,36.4539,36.3895,36.4458,125640.0
2018-09-05 10:40:00,45.27,45.32,45.26,45.27,109927.0,36.4458,36.4861,36.4378,36.4458,109927.0
2018-09-05 10:45:00,45.27,45.32,45.25,45.28,83629.0,36.4458,36.4861,36.4297,36.4539,83629.0
2018-09-05 10:50:00,45.29,45.31,45.25,45.26,65035.0,36.4619,36.4781,36.4297,36.4378,65035.0
2018-09-05 10:55:00,45.25,45.26,45.19,45.2,105622.0,36.4297,36.4378,36.3814,36.3895,105622.0
2018-09-05 11:00:00,45.2,45.26,45.17,45.26,79439.0,36.3895,36.4378,36.3653,36.4378,79439.0
2018-09-05 11:05:00,45.26,45.27,45.21,45.21,95757.0,36.4378,36.4458,36.3975,36.3975,95757.0
2018-09-05 11:10:00,45.21,45.26,45.18,45.25,90677.0,36.3975,36.4378,36.3734,36.4297,90677.0
2018-09-05 11:15:00,45.26,45.28,45.25,45.26,127948.0,36.4378,36.4539,36.4297,36.4378,127948.0
2018-09-05 11:20:00,45.26,45.28,45.21,45.24,46043.0,36.4378,36.4539,36.3975,36.4217,46043.0
2018-09-05 11:25:00,45.24,45.26,45.19,45.23,84964.0,36.4217,36.4378,36.3814,36.4136,84964.0
2018-09-05 11:30:00,45.22,45.32,45.22,45.3,179381.0,36.4056,36.4861,36.4056,36.47,179381.0
2018-09-05 11:35:00,45.29,45.32,45.29,45.32,97548.0,36.4619,36.4861,36.4619,36.4861,97548.0
2018-09-05 11:40:00,45.32,45.32,45.29,45.3,109215.0,36.4861,36.4861,36.4619,36.47,109215.0
2018-09-05 11:45:00,45.29,45.33,45.29,45.33,118526.0,36.4619,36.4942,36.4619,36.4942,118526.0
2018-09-05 11:50:00,45.33,45.35,45.3,45.33,89343.0,36.4942,36.5103,36.47,36.4942,89343.0
2018-09-05 11:55:00,45.32,45.33,45.3,45.3,45004.0,36.4861,36.4942,36.47,36.47,45004.0
2018-09-05 12:00:00,45.3,45.32,45.3,45.3,56706.0,36.47,36.4861,36.47,36.47,56706.0
2018-09-05 12:05:00,45.3,45.32,45.29,45.32,85283.0,36.47,36.4861,36.4619,36.4861,85283.0
2018-09-05 12:10:00,45.32,45.33,45.28,45.29,78381.0,36.4861,36.4942,36.4539,36.4619,78381.0
2018-09-05 12:15:00,45.3,45.3,45.24,45.26,45466.0,36.47,36.47,36.4217,36.4378,45466.0
2018-09-05 12:20:00,45.26,45.28,45.25,45.26,38101.0,36.4378,36.4539,36.4297,36.4378,38101.0
2018-09-05 12:25:00,45.26,45.28,45.23,45.27,76594.0,36.4378,36.4539,36.4136,36.4458,76594.0
2018-09-05 12:30:00,45.27,45.31,45.26,45.28,54475.0,36.4458,36.4781,36.4378,36.4539,54475.0
2018-09-05 12:35:00,45.29,45.29,45.28,45.29,22685.0,36.4619,36.4619,36.4539,36.4619,22685.0
2018-09-05 12:40:00,45.28,45.29,45.24,45.24,49501.0,36.4539,36.4619,36.4217,36.4217,49501.0
2018-09-05 12:45:00,45.25,45.25,45.22,45.24,37738.0,36.4297,36.4297,36.4056,36.4217,37738.0
2018-09-05 12:50:00,45.24,45.27,45.22,45.23,86089.0,36.4217,36.4458,36.4056,36.4136,86089.0
2018-09-05 12:55:00,45.24,45.25,45.22,45.23,58235.0,36.4217,36.4297,36.4056,36.4136,58235.0
2018-09-05 13:00:00,45.23,45.25,45.23,45.24,27059.0,36.4136,36.4297,36.4136,36.4217,27059.0
2018-09-05 13:05:00,45.24,45.28,45.23,45.27,47893.0,36.4217,36.4539,36.4136,36.4458,47893.0
2018-09-05 13:10:00,45.26,45.27,45.25,45.25,36677.0,36.4378,36.4458,36.4297,36.4297,36677.0
2018-09-05 13:15:00,45.25,45.29,45.25,45.27,35862.0,36.4297,36.4619,36.4297,36.4458,35862.0
2018-09-05 13:20:00,45.28,45.29,45.27,45.28,31348.0,36.4539,36.4619,36.4458,36.4539,31348.0
2018-09-05 13:25:00,45.28,45.29,45.27,45.28,77445.0,36.4539,36.4619,36.4458,36.4539,77445.0
2018-09-05 13:30:00,45.28,45.3,45.27,45.29,53023.0,36.4539,36.47,36.4458,36.4619,53023.0
2018-09-05 13:35:00,45.29,45.33,45.28,45.3,87986.0,36.4619,36.4942,36.4539,36.47,87986.0
2018-09-05 13:40:00,45.3,45.3,45.26,45.27,34385.0,36.47,36.47,36.4378,36.4458,34385.0
2018-09-05 13:45:00,45.26,45.27,45.24,45.26,36457.0,36.4378,36.4458,36.4217,36.4378,36457.0
2018-09-05 13:50:00,45.26,45.26,45.21,45.22,45583.0,36.4378,36.4378,36.3975,36.4056,45583.0
2018-09-05 13:55:00,45.22,45.25,45.21,45.23,29874.0,36.4056,36.4297,36.3975,36.4136,29874.0
2018-09-05 14:00:00,45.23,45.25,45.23,45.25,28332.0,36.4136,36.4297,36.4136,36.4297,28332.0
2018-09-05 14:05:00,45.25,45.26,45.24,45.26,70051.0,36.4297,36.4378,36.4217,36.4378,70051.0
2018-09-05 14:10:00,45.26,45.26,45.22,45.23,27571.0,36.4378,36.4378,36.4056,36.4136,27571.0
2018-09-05 14:15:00,45.23,45.26,45.22,45.26,67704.0,36.4136,36.4378,36.4056,36.4378,67704.0
2018-09-05 14:20:00,45.26,45.29,45.25,45.29,40918.0,36.4378,36.4619,36.4297,36.4619,40918.0
2018-09-05 14:25:00,45.29,45.29,45.23,45.25,66375.0,36.4619,36.4619,36.4136,36.4297,66375.0
2018-09-05 14:30:00,45.25,45.26,45.24,45.25,30309.0,36.4297,36.4378,36.4217,36.4297,30309.0
2018-09-05 14:35:00,45.26,45.26,45.23,45.25,49985.0,36.4378,36.4378,36.4136,36.4297,49985.0
2018-09-05 14:40:00,45.26,45.28,45.24,45.28,47913.0,36.4378,36.4539,36.4217,36.4539,47913.0
2018-09-05 14:45:00,45.28,45.29,45.23,45.24,57111.0,36.4539,36.4619,36.4136,36.4217,57111.0
2018-09-05 14:50:00,45.24,45.27,45.23,45.26,48109.0,36.4217,36.4458,36.4136,36.4378,48109.0
2018-09-05 14:55:00,45.27,45.28,45.25,45.26,49980.0,36.4458,36.4539,36.4297,36.4378,49980.0
2018-09-05 15:00:00,45.26,45.27,45.24,45.27,91675.0,36.4378,36.4458,36.4217,36.4458,91675.0
2018-09-05 15:05:00,45.27,45.29,45.24,45.29,86717.0,36.4458,36.4619,36.4217,36.4619,86717.0
2018-09-05 15:10:00,45.29,45.29,45.26,45.28,51844.0,36.4619,36.4619,36.4378,36.4539,51844.0
2018-09-05 15:15:00,45.29,45.32,45.28,45.31,89157.0,36.4619,36.4861,36.4539,36.4781,89157.0
2018-09-05 15:20:00,45.32,45.32,45.3,45.3,48895.0,36.4861,36.4861,36.47,36.47,48895.0
2018-09-05 15:25:00,45.3,45.31,45.27,45.29,94046.0,36.47,36.4781,36.4458,36.4619,94046.0
2018-09-05 15:30:00,45.29,45.34,45.29,45.32,94476.0,36.4619,36.5022,36.4619,36.4861,94476.0
2018-09-05 15:35:00,45.32,45.33,45.27,45.3,108090.0,36.4861,36.4942,36.4458,36.47,108090.0
2018-09-05 15:40:00,45.3,45.32,45.28,45.28,223673.0,36.47,36.4861,36.4539,36.4539,223673.0
2018-09-05 15:45:00,45.29,45.33,45.26,45.32,229341.0,36.4619,36.4942,36.4378,36.4861,229341.0
2018-09-05 15:50:00,45.32,45.39,45.32,45.38,462991.0,36.4861,36.5425,36.4861,36.5344,462991.0
2018-09-05 15:55:00,45.37,45.42,45.37,45.39,1231894.0,36.5264,36.5666,36.5264,36.5425,1231894.0
2018-09-06 09:30:00,45.4,45.47,45.36,45.45,305465.0,36.5505,36.6069,36.5183,36.5908,305465.0
2018-09-06 09:35:00,45.44,45.49,45.4,45.46,182081.0,36.5827,36.623,36.5505,36.5988,182081.0
2018-09-06 09:40:00,45.45,45.56,45.45,45.48,206860.0,36.5908,36.6793,36.5908,36.6149,206860.0
2018-09-06 09:45:00,45.47,45.49,45.42,45.47,175199.0,36.6069,36.623,36.5666,36.6069,175199.0
2018-09-06 09:50:00,45.47,45.5,45.42,45.43,65163.0,36.6069,36.631,36.5666,36.5747,65163.0
2018-09-06 09:55:00,45.42,45.48,45.42,45.46,132496.0,36.5666,36.6149,36.5666,36.5988,132496.0
2018-09-06 10:00:00,45.47,45.56,45.47,45.53,84271.0,36.6069,36.6793,36.6069,36.6552,84271.0
2018-09-06 10:05:00,45.54,45.6,45.54,45.55,102255.0,36.6632,36.7115,36.6632,36.6713,102255.0
2018-09-06 10:10:00,45.56,45.57,45.46,45.48,263099.0,36.6793,36.6874,36.5988,36.6149,263099.0
2018-09-06 10:15:00,45.47,45.51,45.45,45.49,345086.0,36.6069,36.6391,36.5908,36.623,345086.0
2018-09-06 10:20:00,45.48,45.5,45.4,45.4,135338.0,36.6149,36.631,36.5505,36.5505,135338.0
2018-09-06 10:25:00,45.41,45.41,45.3,45.37,71661.0,36.5586,36.5586,36.47,36.5264,71661.0
2018-09-06 10:30:00,45.38,45.4,45.33,45.39,103202.0,36.5344,36.5505,36.4942,36.5425,103202.0
2018-09-06 10:35:00,45.39,45.49,45.38,45.47,167203.0,36.5425,36.623,36.5344,36.6069,167203.0
2018-09-06 10:40:00,45.48,45.51,45.46,45.5,72419.0,36.6149,36.6391,36.5988,36.631,72419.0
2018-09-06 10:45:00,45.51,45.51,45.44,45.47,94799.0,36.6391,36.6391,36.5827,36.6069,94799.0
2018-09-06 10:50:00,45.48,45.5,45.46,45.47,57501.0,36.6149,36.631,36.5988,36.6069,57501.0
2018-09-06 10:55:00,45.47,45.48,45.42,45.47,121910.0,36.6069,36.6149,36.5666,36.6069,121910.0
2018-09-06 11:00:00,45.47,45.47,45.4,45.41,79831.0,36.6069,36.6069,36.5505,36.5586,79831.0
2018-09-06 11:05:00,45.41,45.51,45.4,45.5,119774.0,36.5586,36.6391,36.5505,36.631,119774.0
2018-09-06 11:10:00,45.5,45.56,45.49,45.53,135548.0,36.631,36.6793,36.623,36.6552,135548.0
2018-09-06 11:15:00,45.53,45.53,45.48,45.51,63952.0,36.6552,36.6552,36.6149,36.6391,63952.0
2018-09-06 11:20:00,45.51,45.56,45.5,45.53,101796.0,36.6391,36.6793,36.631,36.6552,101796.0
2018-09-06 11:25:00,45.54,45.56,45.5,45.51,80380.0,36.6632,36.6793,36.631,36.6391,80380.0
2018-09-06 11:30:00,45.5,45.52,45.49,45.5,128538.0,36.631,36.6471,36.623,36.631,128538.0
2018-09-06 11:35:00,45.51,45.52,45.48,45.51,47687.0,36.6391,36.6471,36.6149,36.6391,47687.0
2018-09-06 11:40:00,45.5,45.52,45.49,45.5,51033.0,36.631,36.6471,36.623,36.631,51033.0
2018-09-06 11:45:00,45.5,45.54,45.49,45.54,52898.0,36.631,36.6632,36.623,36.6632,52898.0
2018-09-06 11:50:00,45.55,45.57,45.53,45.55,58162.0,36.6713,36.6874,36.6552,36.6713,58162.0
2018-09-06 11:55:00,45.54,45.58,45.53,45.57,70436.0,36.6632,36.6954,36.6552,36.6874,70436.0
2018-09-06 12:00:00,45.56,45.56,45.49,45.49,84829.0,36.6793,36.6793,36.623,36.623,84829.0
2018-09-06 12:05:00,45.5,45.52,45.49,45.52,84996.0,36.631,36.6471,36.623,36.6471,84996.0
2018-09-06 12:10:00,45.51,45.53,45.51,45.52,65536.0,36.6391,36.6552,36.6391,36.6471,65536.0
2018-09-06 12:15:00,45.51,45.52,45.5,45.52,52805.0,36.6391,36.6471,36.631,36.6471,52805.0
2018-09-06 12:20:00,45.52,45.52,45.51,45.52,65173.0,36.6471,36.6471,36.6391,36.6471,65173.0
2018-09-06 12:25:00,45.52,45.52,45.51,45.52,34742.0,36.6471,36.6471,36.6391,36.6471,34742.0
2018-09-06 12:30:00,45.52,45.52,45.49,45.51,85120.0,36.6471,36.6471,36.623,36.6391,85120.0
2018-09-06 12:35:00,45.52,45.54,45.51,45.52,71758.0,36.6471,36.6632,36.6391,36.6471,71758.0
2018-09-06 12:40:00,45.52,45.54,45.5,45.54,45696.0,36.6471,36.6632,36.631,36.6632,45696.0
2018-09-06 12:45:00,45.54,45.55,45.52,45.55,47849.0,36.6632,36.6713,36.6471,36.6713,47849.0
2018-09-06 12:50:00,45.54,45.55,45.53,45.55,60983.0,36.6632,36.6713,36.6552,36.6713,60983.0
2018-09-06 12:55:00,45.54,45.58,45.53,45.56,60801.0,36.6632,36.6954,36.6552,36.6793,60801.0
2018-09-06 13:00:00,45.57,45.57,45.52,45.54,45809.0,36.6874,36.6874,36.6471,36.6632,45809.0
2018-09-06 13:05:00,45.54,45.54,45.52,45.53,37053.0,36.6632,36.6632,36.6471,36.6552,37053.0
2018-09-06 13:10:00,45.52,45.55,45.51,45.52,24839.0,36.6471,36.6713,36.6391,36.6471,24839.0
2018-09-06 13:15:00,45.52,45.54,45.51,45.52,29860.0,36.6471,36.6632,36.6391,36.6471,29860.0
2018-09-06 13:20:00,45.52,45.53,45.51,45.53,23118.0,36.6471,36.6552,36.6391,36.6552,23118.0
2018-09-06 13:25:00,45.53,45.55,45.52,45.53,71125.0,36.6552,36.6713,36.6471,36.6552,71125.0
2018-09-06 13:30:00,45.54,45.55,45.52,45.53,53202.0,36.6632,36.6713,36.6471,36.6552,53202.0
2018-09-06 13:35:00,45.52,45.54,45.52,45.53,42162.0,36.6471,36.6632,36.6471,36.6552,42162.0
2018-09-06 13:40:00,45.54,45.54,45.51,45.54,80348.0,36.6632,36.6632,36.6391,36.6632,80348.0
2018-09-06 13:45:00,45.54,45.54,45.52,45.52,31895.0,36.6632,36.6632,36.6471,36.6471,31895.0
2018-09-06 13:50:00,45.53,45.54,45.52,45.52,35488.0,36.6552,36.6632,36.6471,36.6471,35488.0
2018-09-06 13:55:00,45.53,45.54,45.52,45.53,47613.0,36.6552,36.6632,36.6471,36.6552,47613.0
2018-09-06 14:00:00,45.53,45.56,45.52,45.54,51892.0,36.6552,36.6793,36.6471,36.6632,51892.0
2018-09-06 14:05:00,45.54,45.54,45.51,45.54,86678.0,36.6632,36.6632,36.6391,36.6632,86678.0
2018-09-06 14:10:00,45.54,45.55,45.52,45.55,53315.0,36.6632,36.6713,36.6471,36.6713,53315.0
2018-09-06 14:15:00,45.55,45.56,45.53,45.55,52301.0,36.6713,36.6793,36.6552,36.6713,52301.0
2018-09-06 14:20:00,45.55,45.59,45.55,45.55,72819.0,36.6713,36.7035,36.6713,36.6713,72819.0
2018-09-06 14:25:00,45.55,45.57,45.55,45.56,44211.0,36.6713,36.6874,36.6713,36.6793,44211.0
2018-09-06 14:30:00,45.57,45.58,45.56,45.58,62663.0,36.6874,36.6954,36.6793,36.6954,62663.0
2018-09-06 14:35:00,45.58,45.61,45.58,45.6,171285.0,36.6954,36.7196,36.6954,36.7115,171285.0
2018-09-06 14:40:00,45.6,46.0,45.57,45.59,153421.0,36.7115,37.0336,36.6874,36.7035,153421.0
2018-09-06 14:45:00,45.59,45.62,45.56,45.56,99771.0,36.7035,36.7276,36.6793,36.6793,99771.0
2018-09-06 14:50:00,45.57,45.6,45.56,45.6,45618.0,36.6874,36.7115,36.6793,36.7115,45618.0
2018-09-06 14:55:00,45.59,45.63,45.59,45.63,105286.0,36.7035,36.7357,36.7035,36.7357,105286.0
2018-09-06 15:00:00,45.63,45.66,45.61,45.65,134984.0,36.7357,36.7598,36.7196,36.7518,134984.0
2018-09-06 15:05:00,45.65,45.71,45.65,45.69,165780.0,36.7518,36.8001,36.7518,36.784,165780.0
2018-09-06 15:10:00,45.68,45.74,45.66,45.73,168940.0,36.7759,36.8242,36.7598,36.8162,168940.0
2018-09-06 15:15:00,45.74,45.76,45.69,45.7,223026.0,36.8242,36.8403,36.784,36.792,223026.0
2018-09-06 15:20:00,45.7,45.73,45.68,45.71,174661.0,36.792,36.8162,36.7759,36.8001,174661.0
2018-09-06 15:25:00,45.7,45.76,45.68,45.76,142893.0,36.792,36.8403,36.7759,36.8403,142893.0
2018-09-06 15:30:00,45.76,45.77,45.75,45.77,163141.0,36.8403,36.8484,36.8323,36.8484,163141.0
2018-09-06 15:35:00,45.77,45.77,45.72,45.72,134435.0,36.8484,36.8484,36.8081,36.8081,134435.0
2018-09-06 15:40:00,45.73,45.73,45.7,45.73,270400.0,36.8162,36.8162,36.792,36.8162,270400.0
2018-09-06 15:45:00,45.73,45.74,45.67,45.69,268289.0,36.8162,36.8242,36.7679,36.784,268289.0
2018-09-06 15:50:00,45.69,45.72,45.68,45.72,369315.0,36.784,36.8081,36.7759,36.8081,369315.0
2018-09-06 15:55:00,45.72,45.78,45.69,45.77,751505.0,36.8081,36.8564,36.784,36.8484,751505.0
2018-09-07 09:30:00,45.6,45.74,45.57,45.7,250407.0,36.7115,36.8242,36.6874,36.792,250407.0
2018-09-07 09:35:00,45.7,45.7,45.47,45.54,154848.0,36.792,36.792,36.6069,36.6632,154848.0
2018-09-07 09:40:00,45.54,45.55,45.33,45.42,162691.0,36.6632,36.6713,36.4942,36.5666,162691.0
2018-09-07 09:45:00,45.41,45.42,45.28,45.36,206439.0,36.5586,36.5666,36.4539,36.5183,206439.0
2018-09-07 09:50:00,45.36,45.37,45.29,45.34,228689.0,36.5183,36.5264,36.4619,36.5022,228689.0
2018-09-07 09:55:00,45.34,45.42,45.32,45.37,107974.0,36.5022,36.5666,36.4861,36.5264,107974.0
2018-09-07 10:00:00,45.38,45.41,45.28,45.3,179977.0,36.5344,36.5586,36.4539,36.47,179977.0
2018-09-07 10:05:00,45.31,45.4,45.3,45.36,100907.0,36.4781,36.5505,36.47,36.5183,100907.0
2018-09-07 10:10:00,45.36,45.44,45.36,45.43,94555.0,36.5183,36.5827,36.5183,36.5747,94555.0
2018-09-07 10:15:00,45.43,45.46,45.36,45.38,73738.0,36.5747,36.5988,36.5183,36.5344,73738.0
2018-09-07 10:20:00,45.38,45.41,45.35,45.41,118564.0,36.5344,36.5586,36.5103,36.5586,118564.0
2018-09-07 10:25:00,45.42,45.44,45.36,45.39,162433.0,36.5666,36.5827,36.5183,36.5425,162433.0
2018-09-07 10:30:00,45.39,45.47,45.38,45.45,97012.0,36.5425,36.6069,36.5344,36.5908,97012.0
2018-09-07 10:35:00,45.45,45.48,45.44,45.45,56325.0,36.5908,36.6149,36.5827,36.5908,56325.0
2018-09-07 10:40:00,45.46,45.52,45.45,45.52,88217.0,36.5988,36.6471,36.5908,36.6471,88217.0
2018-09-07 10:45:00,45.51,45.58,45.51,45.56,87501.0,36.6391,36.6954,36.6391,36.6793,87501.0
2018-09-07 10:50:00,45.56,45.6,45.54,45.59,56617.0,36.6793,36.7115,36.6632,36.7035,56617.0
2018-09-07 10:55:00,45.6,45.61,45.56,45.57,33653.0,36.7115,36.7196,36.6793,36.6874,33653.0
2018-09-07 11:00:00,45.58,45.58,45.53,45.55,64343.0,36.6954,36.6954,36.6552,36.6713,64343.0
2018-09-07 11:05:00,45.55,45.58,45.54,45.55,51621.0,36.6713,36.6954,36.6632,36.6713,51621.0
2018-09-07 11:10:00,45.55,45.56,45.48,45.49,49514.0,36.6713,36.6793,36.6149,36.623,49514.0
2018-09-07 11:15:00,45.49,45.54,45.47,45.54,57350.0,36.623,36.6632,36.6069,36.6632,57350.0
2018-09-07 11:20:00,45.54,45.55,45.49,45.55,47698.0,36.6632,36.6713,36.623,36.6713,47698.0
2018-09-07 11:25:00,45.55,45.57,45.52,45.55,54945.0,36.6713,36.6874,36.6471,36.6713,54945.0
2018-09-07 11:30:00,45.55,45.58,45.52,45.57,67152.0,36.6713,36.6954,36.6471,36.6874,67152.0
2018-09-07 11:35:00,45.57,45.62,45.56,45.62,73086.0,36.6874,36.7276,36.6793,36.7276,73086.0
2018-09-07 11:40:00,45.62,45.63,45.59,45.6,37367.0,36.7276,36.7357,36.7035,36.7115,37367.0
2018-09-07 11:45:00,45.6,45.61,45.57,45.61,43585.0,36.7115,36.7196,36.6874,36.7196,43585.0
2018-09-07 11:50:00,45.61,45.63,45.59,45.63,88931.0,36.7196,36.7357,36.7035,36.7357,88931.0
2018-09-07 11:55:00,45.63,45.63,45.6,45.61,81766.0,36.7357,36.7357,36.7115,36.7196,81766.0
2018-09-07 12:00:00,45.61,45.63,45.6,45.63,44332.0,36.7196,36.7357,36.7115,36.7357,44332.0
2018-09-07 12:05:00,45.63,45.65,45.51,45.54,155678.0,36.7357,36.7518,36.6391,36.6632,155678.0
2018-09-07 12:10:00,45.54,45.62,45.54,45.61,98389.0,36.6632,36.7276,36.6632,36.7196,98389.0
2018-09-07 12:15:00,45.6,45.66,45.58,45.62,100554.0,36.7115,36.7598,36.6954,36.7276,100554.0
2018-09-07 12:20:00,45.62,45.64,45.6,45.61,74121.0,36.7276,36.7437,36.7115,36.7196,74121.0
2018-09-07 12:25:00,45.61,45.64,45.6,45.64,48184.0,36.7196,36.7437,36.7115,36.7437,48184.0
2018-09-07 12:30:00,45.64,45.67,45.63,45.64,126322.0,36.7437,36.7679,36.7357,36.7437,126322.0
2018-09-07 12:35:00,45.64,45.65,45.62,45.64,68398.0,36.7437,36.7518,36.7276,36.7437,68398.0
2018-09-07 12:40:00,45.65,45.67,45.63,45.66,50314.0,36.7518,36.7679,36.7357,36.7598,50314.0
2018-09-07 12:45:00,45.66,45.68,45.65,45.65,28246.0,36.7598,36.7759,36.7518,36.7518,28246.0
2018-09-07 12:50:00,45.64,45.65,45.61,45.63,34503.0,36.7437,36.7518,36.7196,36.7357,34503.0
2018-09-07 12:55:00,45.63,45.65,45.61,45.65,40671.0,36.7357,36.7518,36.7196,36.7518,40671.0
2018-09-07 13:00:00,45.65,45.68,45.64,45.68,33044.0,36.7518,36.7759,36.7437,36.7759,33044.0
2018-09-07 13:05:00,45.68,45.71,45.67,45.68,76537.0,36.7759,36.8001,36.7679,36.7759,76537.0
2018-09-07 13:10:00,45.68,45.68,45.65,45.67,44418.0,36.7759,36.7759,36.7518,36.7679,44418.0
2018-09-07 13:15:00,45.66,45.69,45.66,45.66,44120.0,36.7598,36.784,36.7598,36.7598,44120.0
2018-09-07 13:20:00,45.66,45.67,45.66,45.66,13708.0,36.7598,36.7679,36.7598,36.7598,13708.0
2018-09-07 13:25:00,45.66,45.67,45.65,45.67,64244.0,36.7598,36.7679,36.7518,36.7679,64244.0
2018-09-07 13:30:00,45.67,45.68,45.66,45.66,30241.0,36.7679,36.7759,36.7598,36.7598,30241.0
2018-09-07 13:35:00,45.66,45.67,45.63,45.65,41060.0,36.7598,36.7679,36.7357,36.7518,41060.0
2018-09-07 13:40:00,45.65,45.67,45.65,45.67,37852.0,36.7518,36.7679,36.7518,36.7679,37852.0
2018-09-07 13:45:00,45.67,45.69,45.66,45.69,33413.0,36.7679,36.784,36.7598,36.784,33413.0
2018-09-07 13:50:00,45.69,45.71,45.67,45.69,58492.0,36.784,36.8001,36.7679,36.784,58492.0
2018-09-07 13:55:00,45.68,45.69,45.67,45.69,36429.0,36.7759,36.784,36.7679,36.784,36429.0
2018-09-07 14:00:00,45.69,45.72,45.68,45.7,87385.0,36.784,36.8081,36.7759,36.792,87385.0
2018-09-07 14:05:00,45.7,45.71,45.68,45.71,54429.0,36.792,36.8001,36.7759,36.8001,54429.0
2018-09-07 14:10:00,45.71,45.73,45.7,45.72,120067.0,36.8001,36.8162,36.792,36.8081,120067.0
2018-09-07 14:15:00,45.72,45.72,45.7,45.71,50651.0,36.8081,36.8081,36.792,36.8001,50651.0
2018-09-07 14:20:00,45.71,45.71,45.68,45.71,309119.0,36.8001,36.8001,36.7759,36.8001,309119.0
2018-09-07 14:25:00,45.71,45.73,45.69,45.72,55644.0,36.8001,36.8162,36.784,36.8081,55644.0
2018-09-07 14:30:00,45.72,45.81,45.71,45.79,309275.0,36.8081,36.8806,36.8001,36.8645,309275.0
2018-09-07 14:35:00,45.79,45.82,45.78,45.82,118258.0,36.8645,36.8886,36.8564,36.8886,118258.0
2018-09-07 14:40:00,45.82,45.82,45.76,45.78,67971.0,36.8886,36.8886,36.8403,36.8564,67971.0
2018-09-07 14:45:00,45.78,45.79,45.75,45.76,30652.0,36.8564,36.8645,36.8323,36.8403,30652.0
2018-09-07 14:50:00,45.77,45.78,45.74,45.78,527275.0,36.8484,36.8564,36.8242,36.8564,527275.0
2018-09-07 14:55:00,45.78,45.8,45.75,45.78,62614.0,36.8564,36.8725,36.8323,36.8564,62614.0
2018-09-07 15:00:00,45.78,45.79,45.74,45.75,98565.0,36.8564,36.8645,36.8242,36.8323,98565.0
2018-09-07 15:05:00,45.75,45.75,45.71,45.72,46540.0,36.8323,36.8323,36.8001,36.8081,46540.0
2018-09-07 15:10:00,45.71,45.74,45.71,45.73,53307.0,36.8001,36.8242,36.8001,36.8162,53307.0
2018-09-07 15:15:00,45.72,45.73,45.67,45.7,48290.0,36.8081,36.8162,36.7679,36.792,48290.0
2018-09-07 15:20:00,45.7,45.7,45.65,45.65,52774.0,36.792,36.792,36.7518,36.7518,52774.0
2018-09-07 15:25:00,45.66,45.67,45.65,45.66,50537.0,36.7598,36.7679,36.7518,36.7598,50537.0
2018-09-07 15:30:00,45.66,45.67,45.62,45.67,167906.0,36.7598,36.7679,36.7276,36.7679,167906.0
2018-09-07 15:35:00,45.66,45.7,45.66,45.69,90753.0,36.7598,36.792,36.7598,36.784,90753.0
2018-09-07 15:40:00,45.69,45.72,45.68,45.7,107654.0,36.784,36.8081,36.7759,36.792,107654.0
2018-09-07 15:45:00,45.69,45.72,45.68,45.71,124978.0,36.784,36.8081,36.7759,36.8001,124978.0
2018-09-07 15:50:00,45.7,45.72,45.69,45.72,220621.0,36.792,36.8081,36.784,36.8081,220621.0
2018-09-07 15:55:00,45.72,45.74,45.69,45.73,982317.0,36.8081,36.8242,36.784,36.8162,982317.0
2018-09-10 09:30:00,45.91,46.0,45.79,45.88,362630.0,36.9611,37.0336,36.8645,36.9369,362630.0
2018-09-10 09:35:00,45.88,46.01,45.84,45.98,255786.0,36.9369,37.0416,36.9047,37.0175,255786.0
2018-09-10 09:40:00,45.99,46.17,45.98,46.15,254253.0,37.0255,37.1704,37.0175,37.1543,254253.0
2018-09-10 09:45:00,46.16,46.27,46.14,46.26,165387.0,37.1624,37.2509,37.1463,37.2429,165387.0
2018-09-10 09:50:00,46.27,46.31,46.15,46.16,119979.0,37.2509,37.2831,37.1543,37.1624,119979.0
2018-09-10 09:55:00,46.16,46.22,46.16,46.18,92916.0,37.1624,37.2107,37.1624,37.1785,92916.0
2018-09-10 10:00:00,46.19,46.19,46.07,46.09,108701.0,37.1865,37.1865,37.0899,37.106,108701.0
2018-09-10 10:05:00,46.09,46.17,46.09,46.15,65533.0,37.106,37.1704,37.106,37.1543,65533.0
2018-09-10 10:10:00,46.15,46.2,46.13,46.13,87604.0,37.1543,37.1946,37.1382,37.1382,87604.0
2018-09-10 10:15:00,46.13,46.14,46.09,46.09,255568.0,37.1382,37.1463,37.106,37.106,255568.0
2018-09-10 10:20:00,46.09,46.1,46.07,46.1,72764.0,37.106,37.1141,37.0899,37.1141,72764.0
2018-09-10 10:25:00,46.1,46.14,46.07,46.07,68838.0,37.1141,37.1463,37.0899,37.0899,68838.0
2018-09-10 10:30:00,46.07,46.13,46.06,46.12,100912.0,37.0899,37.1382,37.0819,37.1302,100912.0
2018-09-10 10:35:00,46.11,46.13,46.08,46.1,59531.0,37.1221,37.1382,37.098,37.1141,59531.0
2018-09-10 10:40:00,46.1,46.11,46.08,46.09,64854.0,37.1141,37.1221,37.098,37.106,64854.0
2018-09-10 10:45:00,46.09,46.1,46.04,46.07,81473.0,37.106,37.1141,37.0658,37.0899,81473.0
2018-09-10 10:50:00,46.07,46.09,46.03,46.08,64976.0,37.0899,37.106,37.0577,37.098,64976.0
2018-09-10 10:55:00,46.08,46.12,46.07,46.1,73076.0,37.098,37.1302,37.0899,37.1141,73076.0
2018-09-10 11:00:00,46.1,46.11,46.05,46.05,84104.0,37.1141,37.1221,37.0738,37.0738,84104.0
2018-09-10 11:05:00,46.05,46.06,46.01,46.05,54511.0,37.0738,37.0819,37.0416,37.0738,54511.0
2018-09-10 11:10:00,46.05,46.08,46.04,46.07,100584.0,37.0738,37.098,37.0658,37.0899,100584.0
2018-09-10 11:15:00,46.06,46.07,46.02,46.06,36421.0,37.0819,37.0899,37.0497,37.0819,36421.0
2018-09-10 11:20:00,46.05,46.11,46.05,46.1,79147.0,37.0738,37.1221,37.0738,37.1141,79147.0
2018-09-10 11:25:00,46.1,46.14,46.1,46.14,79597.0,37.1141,37.1463,37.1141,37.1463,79597.0
2018-09-10 11:30:00,46.14,46.14,46.09,46.11,44758.0,37.1463,37.1463,37.106,37.1221,44758.0
2018-09-10 11:35:00,46.11,46.11,46.04,46.07,41050.0,37.1221,37.1221,37.0658,37.0899,41050.0
2018-09-10 11:40:00,46.07,46.07,46.03,46.05,64396.0,37.0899,37.0899,37.0577,37.0738,64396.0
2018-09-10 11:45:00,46.06,46.08,46.04,46.07,55235.0,37.0819,37.098,37.0658,37.0899,55235.0
2018-09-10 11:50:00,46.07,46.12,46.06,46.11,52642.0,37.0899,37.1302,37.0819,37.1221,52642.0
2018-09-10 11:55:00,46.1,46.11,46.08,46.11,41665.0,37.1141,37.1221,37.098,37.1221,41665.0
2018-09-10 12:00:00,46.12,46.12,46.08,46.1,56815.0,37.1302,37.1302,37.098,37.1141,56815.0
2018-09-10 12:05:00,46.09,46.12,46.09,46.11,29498.0,37.106,37.1302,37.106,37.1221,29498.0
2018-09-10 12:10:00,46.1,46.11,46.09,46.11,45329.0,37.1141,37.1221,37.106,37.1221,45329.0
2018-09-10 12:15:00,46.11,46.11,46.07,46.09,27481.0,37.1221,37.1221,37.0899,37.106,27481.0
2018-09-10 12:20:00,46.08,46.09,46.06,46.08,39716.0,37.098,37.106,37.0819,37.098,39716.0
2018-09-10 12:25:00,46.08,46.08,46.05,46.08,44703.0,37.098,37.098,37.0738,37.098,44703.0
2018-09-10 12:30:00,46.08,46.09,46.06,46.08,35565.0,37.098,37.106,37.0819,37.098,35565.0
2018-09-10 12:35:00,46.07,46.08,46.05,46.05,42933.0,37.0899,37.098,37.0738,37.0738,42933.0
2018-09-10 12:40:00,46.06,46.06,46.04,46.05,32681.0,37.0819,37.0819,37.0658,37.0738,32681.0
2018-09-10 12:45:00,46.05,46.08,46.05,46.08,28778.0,37.0738,37.098,37.0738,37.098,28778.0
2018-09-10 12:50:00,46.08,46.1,46.07,46.09,33867.0,37.098,37.1141,37.0899,37.106,33867.0
2018-09-10 12:55:00,46.09,46.1,46.08,46.09,32679.0,37.106,37.1141,37.098,37.106,32679.0
2018-09-10 13:00:00,46.09,46.12,46.09,46.12,135502.0,37.106,37.1302,37.106,37.1302,135502.0
2018-09-10 13:05:00,46.11,46.16,46.1,46.15,124056.0,37.1221,37.1624,37.1141,37.1543,124056.0
2018-09-10 13:10:00,46.15,46.17,46.14,46.16,62002.0,37.1543,37.1704,37.1463,37.1624,62002.0
2018-09-10 13:15:00,46.15,46.17,46.15,46.17,41314.0,37.1543,37.1704,37.1543,37.1704,41314.0
2018-09-10 13:20:00,46.17,46.19,46.16,46.19,45787.0,37.1704,37.1865,37.1624,37.1865,45787.0
2018-09-10 13:25:00,46.19,46.19,46.14,46.17,36715.0,37.1865,37.1865,37.1463,37.1704,36715.0
2018-09-10 13:30:00,46.16,46.2,46.16,46.19,58294.0,37.1624,37.1946,37.1624,37.1865,58294.0
2018-09-10 13:35:00,46.19,46.19,46.17,46.19,27669.0,37.1865,37.1865,37.1704,37.1865,27669.0
2018-09-10 13:40:00,46.19,46.19,46.17,46.18,32249.0,37.1865,37.1865,37.1704,37.1785,32249.0
2018-09-10 13:45:00,46.18,46.19,46.15,46.16,32039.0,37.1785,37.1865,37.1543,37.1624,32039.0
2018-09-10 13:50:00,46.16,46.16,46.14,46.16,26656.0,37.1624,37.1624,37.1463,37.1624,26656.0
2018-09-10 13:55:00,46.16,46.18,46.15,46.18,34363.0,37.1624,37.1785,37.1543,37.1785,34363.0
2018-09-10 14:00:00,46.18,46.18,46.15,46.16,54881.0,37.1785,37.1785,37.1543,37.1624,54881.0
2018-09-10 14:05:00,46.16,46.19,46.15,46.16,29877.0,37.1624,37.1865,37.1543,37.1624,29877.0
2018-09-10 14:10:00,46.16,46.19,46.16,46.19,59491.0,37.1624,37.1865,37.1624,37.1865,59491.0
2018-09-10 14:15:00,46.19,46.2,46.17,46.19,59824.0,37.1865,37.1946,37.1704,37.1865,59824.0
2018-09-10 14:20:00,46.19,46.19,46.14,46.15,32367.0,37.1865,37.1865,37.1463,37.1543,32367.0
2018-09-10 14:25:00,46.14,46.16,46.13,46.13,37987.0,37.1463,37.1624,37.1382,37.1382,37987.0
2018-09-10 14:30:00,46.14,46.17,46.12,46.17,73739.0,37.1463,37.1704,37.1302,37.1704,73739.0
2018-09-10 14:35:00,46.17,46.17,46.12,46.13,98393.0,37.1704,37.1704,37.1302,37.1382,98393.0
2018-09-10 14:40:00,46.13,46.13,46.11,46.13,44227.0,37.1382,37.1382,37.1221,37.1382,44227.0
2018-09-10 14:45:00,46.13,46.17,46.12,46.16,64021.0,37.1382,37.1704,37.1302,37.1624,64021.0
2018-09-10 14:50:00,46.16,46.16,46.15,46.16,31507.0,37.1624,37.1624,37.1543,37.1624,31507.0
2018-09-10 14:55:00,46.16,46.17,46.15,46.16,42149.0,37.1624,37.1704,37.1543,37.1624,42149.0
2018-09-10 15:00:00,46.16,46.18,46.15,46.18,84908.0,37.1624,37.1785,37.1543,37.1785,84908.0
2018-09-10 15:05:00,46.18,46.18,46.14,46.15,36637.0,37.1785,37.1785,37.1463,37.1543,36637.0
2018-09-10 15:10:00,46.15,46.16,46.14,46.16,36351.0,37.1543,37.1624,37.1463,37.1624,36351.0
2018-09-10 15:15:00,46.16,46.17,46.15,46.16,79627.0,37.1624,37.1704,37.1543,37.1624,79627.0
2018-09-10 15:20:00,46.16,46.17,46.15,46.16,37460.0,37.1624,37.1704,37.1543,37.1624,37460.0
2018-09-10 15:25:00,46.16,46.19,46.16,46.19,62140.0,37.1624,37.1865,37.1624,37.1865,62140.0
2018-09-10 15:30:00,46.19,46.19,46.15,46.16,182727.0,37.1865,37.1865,37.1543,37.1624,182727.0
2018-09-10 15:35:00,46.16,46.18,46.12,46.13,98553.0,37.1624,37.1785,37.1302,37.1382,98553.0
2018-09-10 15:40:00,46.13,46.15,46.11,46.15,177819.0,37.1382,37.1543,37.1221,37.1543,177819.0
2018-09-10 15:45:00,46.14,46.16,46.14,46.14,178508.0,37.1463,37.1624,37.1463,37.1463,178508.0
2018-09-10 15:50:00,46.14,46.14,46.08,46.09,186209.0,37.1463,37.1463,37.098,37.106,186209.0
2018-09-10 15:55:00,46.09,46.1,46.05,46.07,660279.0,37.106,37.1141,37.0738,37.0899,660279.0
2018-09-11 09:30:00,46.1,46.15,45.99,46.03,243995.0,37.1141,37.1543,37.0255,37.0577,243995.0
2018-09-11 09:35:00,46.03,46.05,45.96,45.97,119594.0,37.0577,37.0738,37.0014,37.0094,119594.0
2018-09-11 09:40:00,45.97,46.04,45.95,46.03,106271.0,37.0094,37.0658,36.9933,37.0577,106271.0
2018-09-11 09:45:00,46.02,46.04,45.96,45.96,113006.0,37.0497,37.0658,37.0014,37.0014,113006.0
2018-09-11 09:50:00,45.97,45.97,45.88,45.91,58630.0,37.0094,37.0094,36.9369,36.9611,58630.0
2018-09-11 09:55:00,45.9,45.96,45.89,45.95,55444.0,36.953,37.0014,36.945,36.9933,55444.0
2018-09-11 10:00:00,45.95,45.95,45.88,45.89,60599.0,36.9933,36.9933,36.9369,36.945,60599.0
2018-09-11 10:05:00,45.89,45.95,45.88,45.91,62866.0,36.945,36.9933,36.9369,36.9611,62866.0
2018-09-11 10:10:00,45.91,45.99,45.89,45.97,127536.0,36.9611,37.0255,36.945,37.0094,127536.0
2018-09-11 10:15:00,45.97,45.97,45.92,45.92,212542.0,37.0094,37.0094,36.9691,36.9691,212542.0
2018-09-11 10:20:00,45.93,45.93,45.89,45.91,106763.0,36.9772,36.9772,36.945,36.9611,106763.0
2018-09-11 10:25:00,45.91,45.93,45.89,45.93,72856.0,36.9611,36.9772,36.945,36.9772,72856.0
2018-09-11 10:30:00,45.92,45.94,45.9,45.9,66365.0,36.9691,36.9853,36.953,36.953,66365.0
2018-09-11 10:35:00,45.9,45.92,45.89,45.91,38750.0,36.953,36.9691,36.945,36.9611,38750.0
2018-09-11 10:40:00,45.91,45.92,45.89,45.92,369782.0,36.9611,36.9691,36.945,36.9691,369782.0
2018-09-11 10:45:00,45.92,45.97,45.92,45.94,94066.0,36.9691,37.0094,36.9691,36.9853,94066.0
2018-09-11 10:50:00,45.95,45.99,45.93,45.97,36522.0,36.9933,37.0255,36.9772,37.0094,36522.0
2018-09-11 10:55:00,45.97,45.98,45.93,45.94,27324.0,37.0094,37.0175,36.9772,36.9853,27324.0
2018-09-11 11:00:00,45.94,45.99,45.94,45.98,53800.0,36.9853,37.0255,36.9853,37.0175,53800.0
2018-09-11 11:05:00,45.98,46.04,45.98,46.04,31556.0,37.0175,37.0658,37.0175,37.0658,31556.0
2018-09-11 11:10:00,46.04,46.07,46.01,46.07,64203.0,37.0658,37.0899,37.0416,37.0899,64203.0
2018-09-11 11:15:00,46.07,46.07,46.06,46.07,23059.0,37.0899,37.0899,37.0819,37.0899,23059.0
2018-09-11 11:20:00,46.06,46.07,46.05,46.06,48135.0,37.0819,37.0899,37.0738,37.0819,48135.0
2018-09-11 11:25:00,46.05,46.08,46.05,46.07,54336.0,37.0738,37.098,37.0738,37.0899,54336.0
2018-09-11 11:30:00,46.07,46.1,46.07,46.08,62304.0,37.0899,37.1141,37.0899,37.098,62304.0
2018-09-11 11:35:00,46.07,46.08,46.05,46.07,34513.0,37.0899,37.098,37.0738,37.0899,34513.0
2018-09-11 11:40:00,46.07,46.08,46.06,46.07,28459.0,37.0899,37.098,37.0819,37.0899,28459.0
2018-09-11 11:45:00,46.06,46.08,46.06,46.07,28407.0,37.0819,37.098,37.0819,37.0899,28407.0
2018-09-11 11:50:00,46.07,46.11,46.06,46.09,95464.0,37.0899,37.1221,37.0819,37.106,95464.0
2018-09-11 11:55:00,46.09,46.1,46.07,46.09,38120.0,37.106,37.1141,37.0899,37.106,38120.0
2018-09-11 12:00:00,46.09,46.11,46.08,46.11,63548.0,37.106,37.1221,37.098,37.1221,63548.0
2018-09-11 12:05:00,46.11,46.14,46.1,46.11,60677.0,37.1221,37.1463,37.1141,37.1221,60677.0
2018-09-11 12:10:00,46.11,46.13,46.1,46.13,29915.0,37.1221,37.1382,37.1141,37.1382,29915.0
2018-09-11 12:15:00,46.13,46.13,46.09,46.09,46297.0,37.1382,37.1382,37.106,37.106,46297.0
2018-09-11 12:20:00,46.09,46.1,46.07,46.08,32739.0,37.106,37.1141,37.0899,37.098,32739.0
2018-09-11 12:25:00,46.08,46.08,46.04,46.06,33556.0,37.098,37.098,37.0658,37.0819,33556.0
2018-09-11 12:30:00,46.06,46.06,46.03,46.05,37000.0,37.0819,37.0819,37.0577,37.0738,37000.0
2018-09-11 12:35:00,46.05,46.09,46.04,46.09,67725.0,37.0738,37.106,37.0658,37.106,67725.0
2018-09-11 12:40:00,46.09,46.11,46.06,46.06,33045.0,37.106,37.1221,37.0819,37.0819,33045.0
2018-09-11 12:45:00,46.07,46.09,46.06,46.07,32866.0,37.0899,37.106,37.0819,37.0899,32866.0
2018-09-11 12:50:00,46.07,46.08,46.06,46.07,127229.0,37.0899,37.098,37.0819,37.0899,127229.0
2018-09-11 12:55:00,46.07,46.07,46.05,46.07,132892.0,37.0899,37.0899,37.0738,37.0899,132892.0
2018-09-11 13:00:00,46.07,46.13,46.07,46.12,135575.0,37.0899,37.1382,37.0899,37.1302,135575.0
2018-09-11 13:05:00,46.12,46.12,46.11,46.12,23516.0,37.1302,37.1302,37.1221,37.1302,23516.0
2018-09-11 13:10:00,46.12,46.14,46.1,46.11,40969.0,37.1302,37.1463,37.1141,37.1221,40969.0
2018-09-11 13:15:00,46.11,46.13,46.1,46.11,24297.0,37.1221,37.1382,37.1141,37.1221,24297.0
2018-09-11 13:20:00,46.1,46.13,46.09,46.11,45204.0,37.1141,37.1382,37.106,37.1221,45204.0
2018-09-11 13:25:00,46.11,46.12,46.09,46.11,46162.0,37.1221,37.1302,37.106,37.1221,46162.0
2018-09-11 13:30:00,46.11,46.11,46.1,46.1,1037181.0,37.1221,37.1221,37.1141,37.1141,1037181.0
2018-09-11 13:35:00,46.11,46.15,46.1,46.13,36546.0,37.1221,37.1543,37.1141,37.1382,36546.0
2018-09-11 13:40:00,46.13,46.15,46.11,46.12,47769.0,37.1382,37.1543,37.1221,37.1302,47769.0
2018-09-11 13:45:00,46.13,46.14,46.12,46.13,17968.0,37.1382,37.1463,37.1302,37.1382,17968.0
2018-09-11 13:50:00,46.12,46.13,46.08,46.09,49333.0,37.1302,37.1382,37.098,37.106,49333.0
2018-09-11 13:55:00,46.09,46.1,46.08,46.09,43561.0,37.106,37.1141,37.098,37.106,43561.0
2018-09-11 14:00:00,46.09,46.1,46.07,46.09,42580.0,37.106,37.1141,37.0899,37.106,42580.0
2018-09-11 14:05:00,46.09,46.1,46.08,46.09,28863.0,37.106,37.1141,37.098,37.106,28863.0
2018-09-11 14:10:00,46.1,46.1,46.06,46.08,43763.0,37.1141,37.1141,37.0819,37.098,43763.0
2018-09-11 14:15:00,46.08,46.09,46.07,46.09,42193.0,37.098,37.106,37.0899,37.106,42193.0
2018-09-11 14:20:00,46.09,46.1,46.06,46.07,37996.0,37.106,37.1141,37.0819,37.0899,37996.0
2018-09-11 14:25:00,46.07,46.08,46.06,46.08,15927.0,37.0899,37.098,37.0819,37.098,15927.0
2018-09-11 14:30:00,46.08,46.09,46.07,46.08,29305.0,37.098,37.106,37.0899,37.098,29305.0
2018-09-11 14:35:00,46.08,46.09,46.06,46.06,41553.0,37.098,37.106,37.0819,37.0819,41553.0
2018-09-11 14:40:00,46.06,46.08,46.06,46.07,34011.0,37.0819,37.098,37.0819,37.0899,34011.0
2018-09-11 14:45:00,46.07,46.08,46.06,46.07,34196.0,37.0899,37.098,37.0819,37.0899,34196.0
2018-09-11 14:50:00,46.07,46.11,46.06,46.1,40907.0,37.0899,37.1221,37.0819,37.1141,40907.0
2018-09-11 14:55:00,46.09,46.11,46.09,46.09,34868.0,37.106,37.1221,37.106,37.106,34868.0
2018-09-11 15:00:00,46.1,46.11,46.08,46.09,25536.0,37.1141,37.1221,37.098,37.106,25536.0
2018-09-11 15:05:00,46.08,46.09,46.06,46.08,44182.0,37.098,37.106,37.0819,37.098,44182.0
2018-09-11 15:10:00,46.09,46.09,46.06,46.06,42765.0,37.106,37.106,37.0819,37.0819,42765.0
2018-09-11 15:15:00,46.06,46.07,46.04,46.05,35183.0,37.0819,37.0899,37.0658,37.0738,35183.0
2018-09-11 15:20:00,46.05,46.06,46.04,46.05,65182.0,37.0738,37.0819,37.0658,37.0738,65182.0
2018-09-11 15:25:00,46.05,46.05,46.01,46.02,78141.0,37.0738,37.0738,37.0416,37.0497,78141.0
2018-09-11 15:30:00,46.01,46.02,45.99,46.01,153548.0,37.0416,37.0497,37.0255,37.0416,153548.0
2018-09-11 15:35:00,46.0,46.01,45.99,46.01,245168.0,37.0336,37.0416,37.0255,37.0416,245168.0
2018-09-11 15:40:00,46.0,46.01,45.99,45.99,78896.0,37.0336,37.0416,37.0255,37.0255,78896.0
2018-09-11 15:45:00,45.99,46.04,45.96,46.02,287315.0,37.0255,37.0658,37.0014,37.0497,287315.0
2018-09-11 15:50:00,46.01,46.02,46.0,46.01,180137.0,37.0416,37.0497,37.0336,37.0416,180137.0
2018-09-11 15:55:00,46.01,46.09,46.0,46.03,751565.0,37.0416,37.106,37.0336,37.0577,751565.0
2018-09-12 09:30:00,46.16,46.19,46.08,46.09,305901.0,37.1624,37.1865,37.098,37.106,305901.0
2018-09-12 09:35:00,46.09,46.1,46.06,46.09,490752.0,37.106,37.1141,37.0819,37.106,490752.0
2018-09-12 09:40:00,46.09,46.11,46.08,46.09,287766.0,37.106,37.1221,37.098,37.106,287766.0
2018-09-12 09:45:00,46.09,46.11,46.08,46.1,334808.0,37.106,37.1221,37.098,37.1141,334808.0
2018-09-12 09:50:00,46.09,46.11,46.08,46.09,530708.0,37.106,37.1221,37.098,37.106,530708.0
2018-09-12 09:55:00,46.1,46.15,46.05,46.07,1153045.0,37.1141,37.1543,37.0738,37.0899,1153045.0
2018-09-12 10:00:00,46.08,46.12,46.07,46.09,138285.0,37.098,37.1302,37.0899,37.106,138285.0
2018-09-12 10:05:00,46.1,46.15,46.1,46.15,358947.0,37.1141,37.1543,37.1141,37.1543,358947.0
2018-09-12 10:10:00,46.15,46.18,46.14,46.18,133850.0,37.1543,37.1785,37.1463,37.1785,133850.0
2018-09-12 10:15:00,46.18,46.18,46.13,46.15,82254.0,37.1785,37.1785,37.1382,37.1543,82254.0
2018-09-12 10:20:00,46.15,46.2,46.14,46.2,85543.0,37.1543,37.1946,37.1463,37.1946,85543.0
2018-09-12 10:25:00,46.2,46.29,46.19,46.29,135565.0,37.1946,37.267,37.1865,37.267,135565.0
2018-09-12 10:30:00,46.29,46.3,46.26,46.29,161175.0,37.267,37.2751,37.2429,37.267,161175.0
2018-09-12 10:35:00,46.3,46.3,46.22,46.23,113644.0,37.2751,37.2751,37.2107,37.2187,113644.0
2018-09-12 10:40:00,46.23,46.24,46.18,46.19,63754.0,37.2187,37.2268,37.1785,37.1865,63754.0
2018-09-12 10:45:00,46.2,46.22,46.18,46.22,57370.0,37.1946,37.2107,37.1785,37.2107,57370.0
2018-09-12 10:50:00,46.22,46.25,46.19,46.22,74071.0,37.2107,37.2348,37.1865,37.2107,74071.0
2018-09-12 10:55:00,46.22,46.24,46.19,46.24,70641.0,37.2107,37.2268,37.1865,37.2268,70641.0
2018-09-12 11:00:00,46.23,46.25,46.17,46.17,85925.0,37.2187,37.2348,37.1704,37.1704,85925.0
2018-09-12 11:05:00,46.17,46.19,46.15,46.16,42353.0,37.1704,37.1865,37.1543,37.1624,42353.0
2018-09-12 11:10:00,46.16,46.25,46.15,46.19,127763.0,37.1624,37.2348,37.1543,37.1865,127763.0
2018-09-12 11:15:00,46.19,46.2,46.16,46.18,48259.0,37.1865,37.1946,37.1624,37.1785,48259.0
2018-09-12 11:20:00,46.18,46.22,46.18,46.2,40019.0,37.1785,37.2107,37.1785,37.1946,40019.0
2018-09-12 11:25:00,46.2,46.23,46.19,46.23,78155.0,37.1946,37.2187,37.1865,37.2187,78155.0
2018-09-12 11:30:00,46.23,46.26,46.2,46.22,40412.0,37.2187,37.2429,37.1946,37.2107,40412.0
2018-09-12 11:35:00,46.22,46.29,46.21,46.29,56480.0,37.2107,37.267,37.2026,37.267,56480.0
2018-09-12 11:40:00,46.28,46.29,46.24,46.27,46368.0,37.259,37.267,37.2268,37.2509,46368.0
2018-09-12 11:45:00,46.26,46.29,46.26,46.27,47370.0,37.2429,37.267,37.2429,37.2509,47370.0
2018-09-12 11:50:00,46.27,46.28,46.2,46.21,154410.0,37.2509,37.259,37.1946,37.2026,154410.0
2018-09-12 11:55:00,46.21,46.25,46.19,46.2,45550.0,37.2026,37.2348,37.1865,37.1946,45550.0
2018-09-12 12:00:00,46.2,46.2,46.15,46.17,60897.0,37.1946,37.1946,37.1543,37.1704,60897.0
2018-09-12 12:05:00,46.17,46.21,46.15,46.2,71405.0,37.1704,37.2026,37.1543,37.1946,71405.0
2018-09-12 12:10:00,46.19,46.2,46.15,46.17,27297.0,37.1865,37.1946,37.1543,37.1704,27297.0
2018-09-12 12:15:00,46.18,46.19,46.15,46.16,24678.0,37.1785,37.1865,37.1543,37.1624,24678.0
2018-09-12 12:20:00,46.16,46.17,46.13,46.14,54188.0,37.1624,37.1704,37.1382,37.1463,54188.0
2018-09-12 12:25:00,46.15,46.15,46.14,46.15,271519.0,37.1543,37.1543,37.1463,37.1543,271519.0
2018-09-12 12:30:00,46.15,46.19,46.14,46.18,69659.0,37.1543,37.1865,37.1463,37.1785,69659.0
2018-09-12 12:35:00,46.18,46.2,46.17,46.18,49939.0,37.1785,37.1946,37.1704,37.1785,49939.0
2018-09-12 12:40:00,46.18,46.2,46.17,46.2,34856.0,37.1785,37.1946,37.1704,37.1946,34856.0
2018-09-12 12:45:00,46.2,46.22,46.19,46.22,119475.0,37.1946,37.2107,37.1865,37.2107,119475.0
2018-09-12 12:50:00,46.22,46.25,46.21,46.22,35191.0,37.2107,37.2348,37.2026,37.2107,35191.0
2018-09-12 12:55:00,46.21,46.23,46.21,46.22,34447.0,37.2026,37.2187,37.2026,37.2107,34447.0
2018-09-12 13:00:00,46.22,46.22,46.19,46.22,54880.0,37.2107,37.2107,37.1865,37.2107,54880.0
2018-09-12 13:05:00,46.22,46.23,46.2,46.21,26657.0,37.2107,37.2187,37.1946,37.2026,26657.0
2018-09-12 13:10:00,46.21,46.22,46.18,46.2,160555.0,37.2026,37.2107,37.1785,37.1946,160555.0
2018-09-12 13:15:00,46.2,46.21,46.19,46.21,20168.0,37.1946,37.2026,37.1865,37.2026,20168.0
2018-09-12 13:20:00,46.21,46.22,46.19,46.2,48466.0,37.2026,37.2107,37.1865,37.1946,48466.0
2018-09-12 13:25:00,46.2,46.21,46.16,46.18,48214.0,37.1946,37.2026,37.1624,37.1785,48214.0
2018-09-12 13:30:00,46.18,46.22,46.17,46.19,24479.0,37.1785,37.2107,37.1704,37.1865,24479.0
2018-09-12 13:35:00,46.2,46.21,46.19,46.2,119490.0,37.1946,37.2026,37.1865,37.1946,119490.0
2018-09-12 13:40:00,46.2,46.21,46.19,46.2,22623.0,37.1946,37.2026,37.1865,37.1946,22623.0
2018-09-12 13:45:00,46.2,46.2,46.17,46.19,38427.0,37.1946,37.1946,37.1704,37.1865,38427.0
2018-09-12 13:50:00,46.19,46.19,46.15,46.17,134374.0,37.1865,37.1865,37.1543,37.1704,134374.0
2018-09-12 13:55:00,46.16,46.17,46.14,46.16,33895.0,37.1624,37.1704,37.1463,37.1624,33895.0
2018-09-12 14:00:00,46.16,46.16,46.09,46.1,68995.0,37.1624,37.1624,37.106,37.1141,68995.0
2018-09-12 14:05:00,46.09,46.13,46.09,46.13,129315.0,37.106,37.1382,37.106,37.1382,129315.0
2018-09-12 14:10:00,46.12,46.14,46.11,46.14,134699.0,37.1302,37.1463,37.1221,37.1463,134699.0
2018-09-12 14:15:00,46.13,46.14,46.1,46.1,66623.0,37.1382,37.1463,37.1141,37.1141,66623.0
2018-09-12 14:20:00,46.1,46.12,46.08,46.11,57900.0,37.1141,37.1302,37.098,37.1221,57900.0
2018-09-12 14:25:00,46.11,46.11,46.05,46.06,85052.0,37.1221,37.1221,37.0738,37.0819,85052.0
2018-09-12 14:30:00,46.07,46.1,46.06,46.08,50855.0,37.0899,37.1141,37.0819,37.098,50855.0
2018-09-12 14:35:00,46.08,46.09,46.02,46.04,61078.0,37.098,37.106,37.0497,37.0658,61078.0
2018-09-12 14:40:00,46.04,46.06,46.03,46.06,44811.0,37.0658,37.0819,37.0577,37.0819,44811.0
2018-09-12 14:45:00,46.05,46.09,46.04,46.09,66662.0,37.0738,37.106,37.0658,37.106,66662.0
2018-09-12 14:50:00,46.09,46.11,46.08,46.1,39195.0,37.106,37.1221,37.098,37.1141,39195.0
2018-09-12 14:55:00,46.09,46.1,46.08,46.09,77824.0,37.106,37.1141,37.098,37.106,77824.0
2018-09-12 15:00:00,46.09,46.1,46.08,46.09,70571.0,37.106,37.1141,37.098,37.106,70571.0
2018-09-12 15:05:00,46.09,46.11,46.08,46.1,43415.0,37.106,37.1221,37.098,37.1141,43415.0
2018-09-12 15:10:00,46.09,46.11,46.08,46.09,70848.0,37.106,37.1221,37.098,37.106,70848.0
2018-09-12 15:15:00,46.09,46.12,46.09,46.11,124055.0,37.106,37.1302,37.106,37.1221,124055.0
2018-09-12 15:20:00,46.11,46.14,46.1,46.14,209538.0,37.1221,37.1463,37.1141,37.1463,209538.0
2018-09-12 15:25:00,46.14,46.15,46.12,46.14,143945.0,37.1463,37.1543,37.1302,37.1463,143945.0
2018-09-12 15:30:00,46.14,46.17,46.13,46.15,81920.0,37.1463,37.1704,37.1382,37.1543,81920.0
2018-09-12 15:35:00,46.15,46.19,46.14,46.18,148148.0,37.1543,37.1865,37.1463,37.1785,148148.0
2018-09-12 15:40:00,46.18,46.23,46.17,46.2,183909.0,37.1785,37.2187,37.1704,37.1946,183909.0
2018-09-12 15:45:00,46.2,46.21,46.17,46.19,288611.0,37.1946,37.2026,37.1704,37.1865,288611.0
2018-09-12 15:50:00,46.2,46.23,46.19,46.22,150886.0,37.1946,37.2187,37.1865,37.2107,150886.0
2018-09-12 15:55:00,46.22,46.26,46.2,46.24,1097025.0,37.2107,37.2429,37.1946,37.2268,1097025.0
2018-09-13 09:30:00,46.01,46.12,45.83,45.85,305242.0,37.3568,37.4461,37.2107,37.2269,305242.0
2018-09-13 09:35:00,45.86,45.86,45.72,45.84,137512.0,37.235,37.235,37.1214,37.2188,137512.0
2018-09-13 09:40:00,45.85,45.91,45.78,45.84,79498.0,37.2269,37.2756,37.1701,37.2188,79498.0
2018-09-13 09:45:00,45.83,45.85,45.79,45.81,78255.0,37.2107,37.2269,37.1782,37.1944,78255.0
2018-09-13 09:50:00,45.81,45.92,45.81,45.91,98679.0,37.1944,37.2837,37.1944,37.2756,98679.0
2018-09-13 09:55:00,45.91,45.92,45.83,45.84,48682.0,37.2756,37.2837,37.2107,37.2188,48682.0
2018-09-13 10:00:00,45.85,45.9,45.83,45.9,37249.0,37.2269,37.2675,37.2107,37.2675,37249.0
2018-09-13 10:05:00,45.9,45.91,45.86,45.87,37569.0,37.2675,37.2756,37.235,37.2431,37569.0
2018-09-13 10:10:00,45.87,45.89,45.85,45.86,33198.0,37.2431,37.2594,37.2269,37.235,33198.0
2018-09-13 10:15:00,45.86,45.89,45.81,45.86,84530.0,37.235,37.2594,37.1944,37.235,84530.0
2018-09-13 10:20:00,45.87,45.94,45.86,45.92,47852.0,37.2431,37.3,37.235,37.2837,47852.0
2018-09-13 10:25:00,45.91,45.95,45.91,45.95,49306.0,37.2756,37.3081,37.2756,37.3081,49306.0
2018-09-13 10:30:00,45.95,45.95,45.87,45.88,49647.0,37.3081,37.3081,37.2431,37.2513,49647.0
2018-09-13 10:35:00,45.88,45.93,45.86,45.93,104389.0,37.2513,37.2919,37.235,37.2919,104389.0
2018-09-13 10:40:00,45.93,45.98,45.91,45.93,99399.0,37.2919,37.3325,37.2756,37.2919,99399.0
2018-09-13 10:45:00,45.94,45.98,45.93,45.98,120618.0,37.3,37.3325,37.2919,37.3325,120618.0
2018-09-13 10:50:00,45.98,45.98,45.95,45.95,124306.0,37.3325,37.3325,37.3081,37.3081,124306.0
2018-09-13 10:55:00,45.95,45.98,45.91,45.96,108068.0,37.3081,37.3325,37.2756,37.3162,108068.0
2018-09-13 11:00:00,45.96,45.98,45.9,45.95,582819.0,37.3162,37.3325,37.2675,37.3081,582819.0
2018-09-13 11:05:00,45.94,45.95,45.88,45.91,52207.0,37.3,37.3081,37.2513,37.2756,52207.0
2018-09-13 11:10:00,45.9,45.95,45.89,45.9,305717.0,37.2675,37.3081,37.2594,37.2675,305717.0
2018-09-13 11:15:00,45.89,45.91,45.88,45.91,47240.0,37.2594,37.2756,37.2513,37.2756,47240.0
2018-09-13 11:20:00,45.91,45.91,45.86,45.88,77527.0,37.2756,37.2756,37.235,37.2513,77527.0
2018-09-13 11:25:00,45.88,45.88,45.79,45.8,52548.0,37.2513,37.2513,37.1782,37.1863,52548.0
2018-09-13 11:30:00,45.8,45.81,45.77,45.79,55189.0,37.1863,37.1944,37.162,37.1782,55189.0
2018-09-13 11:35:00,45.78,45.79,45.75,45.76,32665.0,37.1701,37.1782,37.1457,37.1538,32665.0
2018-09-13 11:40:00,45.75,45.75,45.71,45.72,38548.0,37.1457,37.1457,37.1132,37.1214,38548.0
2018-09-13 11:45:00,45.72,45.79,45.71,45.79,41594.0,37.1214,37.1782,37.1132,37.1782,41594.0
2018-09-13 11:50:00,45.79,45.82,45.79,45.82,31578.0,37.1782,37.2026,37.1782,37.2026,31578.0
2018-09-13 11:55:00,45.82,45.84,45.81,45.82,59871.0,37.2026,37.2188,37.1944,37.2026,59871.0
2018-09-13 12:00:00,45.83,45.84,45.82,45.83,33973.0,37.2107,37.2188,37.2026,37.2107,33973.0
2018-09-13 12:05:00,45.84,45.86,45.82,45.86,39415.0,37.2188,37.235,37.2026,37.235,39415.0
2018-09-13 12:10:00,45.85,45.86,45.83,45.84,55452.0,37.2269,37.235,37.2107,37.2188,55452.0
2018-09-13 12:15:00,45.84,45.85,45.81,45.82,37600.0,37.2188,37.2269,37.1944,37.2026,37600.0
2018-09-13 12:20:00,45.82,45.86,45.81,45.86,45447.0,37.2026,37.235,37.1944,37.235,45447.0
2018-09-13 12:25:00,45.87,45.87,45.83,45.84,50997.0,37.2431,37.2431,37.2107,37.2188,50997.0
2018-09-13 12:30:00,45.85,45.86,45.82,45.83,41844.0,37.2269,37.235,37.2026,37.2107,41844.0
2018-09-13 12:35:00,45.83,45.85,45.82,45.84,26784.0,37.2107,37.2269,37.2026,37.2188,26784.0
2018-09-13 12:40:00,45.83,45.84,45.8,45.8,44790.0,37.2107,37.2188,37.1863,37.1863,44790.0
2018-09-13 12:45:00,45.8,45.82,45.78,45.8,73005.0,37.1863,37.2026,37.1701,37.1863,73005.0
2018-09-13 12:50:00,45.8,45.81,45.77,45.8,43016.0,37.1863,37.1944,37.162,37.1863,43016.0
2018-09-13 12:55:00,45.8,45.81,45.79,45.81,42860.0,37.1863,37.1944,37.1782,37.1944,42860.0
2018-09-13 13:00:00,45.8,45.82,45.8,45.8,30647.0,37.1863,37.2026,37.1863,37.1863,30647.0
2018-09-13 13:05:00,45.8,45.81,45.78,45.8,39535.0,37.1863,37.1944,37.1701,37.1863,39535.0
2018-09-13 13:10:00,45.8,45.81,45.78,45.79,30963.0,37.1863,37.1944,37.1701,37.1782,30963.0
2018-09-13 13:15:00,45.79,45.79,45.76,45.78,33662.0,37.1782,37.1782,37.1538,37.1701,33662.0
2018-09-13 13:20:00,45.78,45.78,45.76,45.78,32389.0,37.1701,37.1701,37.1538,37.1701,32389.0
2018-09-13 13:25:00,45.78,45.79,45.76,45.77,40061.0,37.1701,37.1782,37.1538,37.162,40061.0
2018-09-13 13:30:00,45.77,45.78,45.76,45.77,34515.0,37.162,37.1701,37.1538,37.162,34515.0
2018-09-13 13:35:00,45.77,45.79,45.76,45.77,32738.0,37.162,37.1782,37.1538,37.162,32738.0
2018-09-13 13:40:00,45.77,45.8,45.76,45.79,36300.0,37.162,37.1863,37.1538,37.1782,36300.0
2018-09-13 13:45:00,45.79,45.81,45.78,45.79,48088.0,37.1782,37.1944,37.1701,37.1782,48088.0
2018-09-13 13:50:00,45.8,45.8,45.77,45.78,31742.0,37.1863,37.1863,37.162,37.1701,31742.0
2018-09-13 13:55:00,45.78,45.79,45.76,45.76,21022.0,37.1701,37.1782,37.1538,37.1538,21022.0
2018-09-13 14:00:00,45.77,45.77,45.73,45.73,93402.0,37.162,37.162,37.1295,37.1295,93402.0
2018-09-13 14:05:00,45.73,45.77,45.73,45.76,100081.0,37.1295,37.162,37.1295,37.1538,100081.0
2018-09-13 14:10:00,45.76,45.78,45.75,45.76,56115.0,37.1538,37.1701,37.1457,37.1538,56115.0
2018-09-13 14:15:00,45.76,45.77,45.73,45.75,36451.0,37.1538,37.162,37.1295,37.1457,36451.0
2018-09-13 14:20:00,45.76,45.76,45.73,45.73,53821.0,37.1538,37.1538,37.1295,37.1295,53821.0
2018-09-13 14:25:00,45.74,45.77,45.73,45.74,24829.0,37.1376,37.162,37.1295,37.1376,24829.0
2018-09-13 14:30:00,45.75,45.77,45.74,45.76,42315.0,37.1457,37.162,37.1376,37.1538,42315.0
2018-09-13 14:35:00,45.76,45.77,45.74,45.74,40800.0,37.1538,37.162,37.1376,37.1376,40800.0
2018-09-13 14:40:00,45.75,45.76,45.74,45.76,10965.0,37.1457,37.1538,37.1376,37.1538,10965.0
2018-09-13 14:45:00,45.76,45.78,45.75,45.77,34113.0,37.1538,37.1701,37.1457,37.162,34113.0
2018-09-13 14:50:00,45.77,45.77,45.75,45.77,44144.0,37.162,37.162,37.1457,37.162,44144.0
2018-09-13 14:55:00,45.76,45.79,45.76,45.79,27355.0,37.1538,37.1782,37.1538,37.1782,27355.0
2018-09-13 15:00:00,45.79,45.8,45.77,45.8,63279.0,37.1782,37.1863,37.162,37.1863,63279.0
2018-09-13 15:05:00,45.8,45.81,45.78,45.79,51085.0,37.1863,37.1944,37.1701,37.1782,51085.0
2018-09-13 15:10:00,45.79,45.81,45.78,45.8,48455.0,37.1782,37.1944,37.1701,37.1863,48455.0
2018-09-13 15:15:00,45.8,45.81,45.79,45.8,44320.0,37.1863,37.1944,37.1782,37.1863,44320.0
2018-09-13 15:20:00,45.8,45.82,45.79,45.8,56988.0,37.1863,37.2026,37.1782,37.1863,56988.0
2018-09-13 15:25:00,45.8,45.81,45.78,45.8,131607.0,37.1863,37.1944,37.1701,37.1863,131607.0
2018-09-13 15:30:00,45.79,45.82,45.79,45.8,97416.0,37.1782,37.2026,37.1782,37.1863,97416.0
2018-09-13 15:35:00,45.8,45.82,45.79,45.82,72283.0,37.1863,37.2026,37.1782,37.2026,72283.0
2018-09-13 15:40:00,45.82,45.82,45.78,45.79,154445.0,37.2026,37.2026,37.1701,37.1782,154445.0
2018-09-13 15:45:00,45.78,45.8,45.77,45.79,196283.0,37.1701,37.1863,37.162,37.1782,196283.0
2018-09-13 15:50:00,45.79,45.85,45.78,45.84,175812.0,37.1782,37.2269,37.1701,37.2188,175812.0
2018-09-13 15:55:00,45.84,45.86,45.83,45.84,467637.0,37.2188,37.235,37.2107,37.2188,467637.0
2018-09-14 09:30:00,45.92,45.94,45.83,45.86,204820.0,37.2837,37.3,37.2107,37.235,204820.0
2018-09-14 09:35:00,45.85,45.85,45.78,45.8,73019.0,37.2269,37.2269,37.1701,37.1863,73019.0
2018-09-14 09:40:00,45.81,45.82,45.77,45.8,50930.0,37.1944,37.2026,37.162,37.1863,50930.0
2018-09-14 09:45:00,45.8,45.88,45.79,45.87,83262.0,37.1863,37.2513,37.1782,37.2431,83262.0
2018-09-14 09:50:00,45.86,45.89,45.83,45.84,42756.0,37.235,37.2594,37.2107,37.2188,42756.0
2018-09-14 09:55:00,45.84,45.86,45.81,45.84,32933.0,37.2188,37.235,37.1944,37.2188,32933.0
2018-09-14 10:00:00,45.84,45.84,45.76,45.81,38848.0,37.2188,37.2188,37.1538,37.1944,38848.0
2018-09-14 10:05:00,45.8,45.81,45.71,45.72,71279.0,37.1863,37.1944,37.1132,37.1214,71279.0
2018-09-14 10:10:00,45.72,45.74,45.7,45.7,25919.0,37.1214,37.1376,37.1051,37.1051,25919.0
2018-09-14 10:15:00,45.71,45.71,45.61,45.64,151419.0,37.1132,37.1132,37.032,37.0564,151419.0
2018-09-14 10:20:00,45.64,45.66,45.62,45.65,23377.0,37.0564,37.0726,37.0402,37.0645,23377.0
2018-09-14 10:25:00,45.66,45.7,45.65,45.65,41202.0,37.0726,37.1051,37.0645,37.0645,41202.0
2018-09-14 10:30:00,45.65,45.67,45.64,45.66,31500.0,37.0645,37.0808,37.0564,37.0726,31500.0
2018-09-14 10:35:00,45.66,45.71,45.65,45.71,84827.0,37.0726,37.1132,37.0645,37.1132,84827.0
2018-09-14 10:40:00,45.71,45.78,45.71,45.78,177661.0,37.1132,37.1701,37.1132,37.1701,177661.0
2018-09-14 10:45:00,45.77,45.81,45.77,45.8,55112.0,37.162,37.1944,37.162,37.1863,55112.0
2018-09-14 10:50:00,45.8,45.84,45.8,45.81,67251.0,37.1863,37.2188,37.1863,37.1944,67251.0
2018-09-14 10:55:00,45.82,45.83,45.8,45.8,48995.0,37.2026,37.2107,37.1863,37.1863,48995.0
2018-09-14 11:00:00,45.8,45.82,45.75,45.77,55325.0,37.1863,37.2026,37.1457,37.162,55325.0
2018-09-14 11:05:00,45.78,45.79,45.76,45.78,39556.0,37.1701,37.1782,37.1538,37.1701,39556.0
2018-09-14 11:10:00,45.78,45.81,45.77,45.79,40578.0,37.1701,37.1944,37.162,37.1782,40578.0
2018-09-14 11:15:00,45.79,45.8,45.77,45.79,28826.0,37.1782,37.1863,37.162,37.1782,28826.0
2018-09-14 11:20:00,45.78,45.8,45.77,45.8,26359.0,37.1701,37.1863,37.162,37.1863,26359.0
2018-09-14 11:25:00,45.8,45.86,45.79,45.82,65024.0,37.1863,37.235,37.1782,37.2026,65024.0
2018-09-14 11:30:00,45.82,45.82,45.77,45.8,47923.0,37.2026,37.2026,37.162,37.1863,47923.0
2018-09-14 11:35:00,45.8,45.84,45.78,45.81,50776.0,37.1863,37.2188,37.1701,37.1944,50776.0
2018-09-14 11:40:00,45.81,45.85,45.81,45.84,36548.0,37.1944,37.2269,37.1944,37.2188,36548.0
2018-09-14 11:45:00,45.84,45.86,45.84,45.85,23897.0,37.2188,37.235,37.2188,37.2269,23897.0
2018-09-14 11:50:00,45.86,45.86,45.83,45.85,44598.0,37.235,37.235,37.2107,37.2269,44598.0
2018-09-14 11:55:00,45.86,45.88,45.85,45.88,24229.0,37.235,37.2513,37.2269,37.2513,24229.0
2018-09-14 12:00:00,45.87,45.88,45.73,45.77,235963.0,37.2431,37.2513,37.1295,37.162,235963.0
2018-09-14 12:05:00,45.77,45.84,45.75,45.77,47521.0,37.162,37.2188,37.1457,37.162,47521.0
2018-09-14 12:10:00,45.77,45.84,45.75,45.78,38925.0,37.162,37.2188,37.1457,37.1701,38925.0
2018-09-14 12:15:00,45.78,45.79,45.77,45.77,32053.0,37.1701,37.1782,37.162,37.162,32053.0
2018-09-14 12:20:00,45.78,45.8,45.77,45.79,54793.0,37.1701,37.1863,37.162,37.1782,54793.0
2018-09-14 12:25:00,45.78,45.83,45.78,45.79,73468.0,37.1701,37.2107,37.1701,37.1782,73468.0
2018-09-14 12:30:00,45.8,45.83,45.79,45.81,55897.0,37.1863,37.2107,37.1782,37.1944,55897.0
2018-09-14 12:35:00,45.8,45.82,45.8,45.81,28915.0,37.1863,37.2026,37.1863,37.1944,28915.0
2018-09-14 12:40:00,45.81,45.84,45.8,45.84,28873.0,37.1944,37.2188,37.1863,37.2188,28873.0
2018-09-14 12:45:00,45.84,45.85,45.83,45.84,30123.0,37.2188,37.2269,37.2107,37.2188,30123.0
2018-09-14 12:50:00,45.84,45.85,45.83,45.84,23456.0,37.2188,37.2269,37.2107,37.2188,23456.0
2018-09-14 12:55:00,45.84,45.87,45.83,45.87,31657.0,37.2188,37.2431,37.2107,37.2431,31657.0
2018-09-14 13:00:00,45.86,45.9,45.86,45.9,34090.0,37.235,37.2675,37.235,37.2675,34090.0
2018-09-14 13:05:00,45.9,45.91,45.88,45.89,34001.0,37.2675,37.2756,37.2513,37.2594,34001.0
2018-09-14 13:10:00,45.89,45.9,45.85,45.85,37751.0,37.2594,37.2675,37.2269,37.2269,37751.0
2018-09-14 13:15:00,45.85,45.9,45.84,45.9,48007.0,37.2269,37.2675,37.2188,37.2675,48007.0
2018-09-14 13:20:00,45.9,45.93,45.89,45.91,76087.0,37.2675,37.2919,37.2594,37.2756,76087.0
2018-09-14 13:25:00,45.91,45.94,45.91,45.93,32821.0,37.2756,37.3,37.2756,37.2919,32821.0
2018-09-14 13:30:00,45.93,45.95,45.92,45.94,329372.0,37.2919,37.3081,37.2837,37.3,329372.0
2018-09-14 13:35:00,45.94,45.95,45.89,45.9,33780.0,37.3,37.3081,37.2594,37.2675,33780.0
2018-09-14 13:40:00,45.9,45.94,45.9,45.93,33011.0,37.2675,37.3,37.2675,37.2919,33011.0
2018-09-14 13:45:00,45.93,45.94,45.91,45.93,35857.0,37.2919,37.3,37.2756,37.2919,35857.0
2018-09-14 13:50:00,45.94,45.94,45.92,45.93,19613.0,37.3,37.3,37.2837,37.2919,19613.0
2018-09-14 13:55:00,45.93,45.94,45.92,45.94,51077.0,37.2919,37.3,37.2837,37.3,51077.0
2018-09-14 14:00:00,45.93,45.98,45.93,45.97,149162.0,37.2919,37.3325,37.2919,37.3243,149162.0
2018-09-14 14:05:00,45.98,45.98,45.94,45.94,34225.0,37.3325,37.3325,37.3,37.3,34225.0
2018-09-14 14:10:00,45.95,45.95,45.91,45.94,61778.0,37.3081,37.3081,37.2756,37.3,61778.0
2018-09-14 14:15:00,45.94,45.96,45.93,45.94,29246.0,37.3,37.3162,37.2919,37.3,29246.0
2018-09-14 14:20:00,45.94,45.98,45.94,45.97,35799.0,37.3,37.3325,37.3,37.3243,35799.0
2018-09-14 14:25:00,45.98,45.98,45.95,45.96,57074.0,37.3325,37.3325,37.3081,37.3162,57074.0
2018-09-14 14:30:00,45.97,45.97,45.94,45.96,22735.0,37.3243,37.3243,37.3,37.3162,22735.0
2018-09-14 14:35:00,45.96,45.96,45.94,45.95,38075.0,37.3162,37.3162,37.3,37.3081,38075.0
2018-09-14 14:40:00,45.95,45.98,45.94,45.96,26113.0,37.3081,37.3325,37.3,37.3162,26113.0
2018-09-14 14:45:00,45.96,45.96,45.94,45.94,28654.0,37.3162,37.3162,37.3,37.3,28654.0
2018-09-14 14:50:00,45.95,45.95,45.93,45.95,29733.0,37.3081,37.3081,37.2919,37.3081,29733.0
2018-09-14 14:55:00,45.95,45.99,45.9,45.95,567413.0,37.3081,37.3406,37.2675,37.3081,567413.0
2018-09-14 15:00:00,45.94,45.96,45.92,45.95,60562.0,37.3,37.3162,37.2837,37.3081,60562.0
2018-09-14 15:05:00,45.95,45.98,45.94,45.97,32082.0,37.3081,37.3325,37.3,37.3243,32082.0
2018-09-14 15:10:00,45.98,45.98,45.96,45.98,52871.0,37.3325,37.3325,37.3162,37.3325,52871.0
2018-09-14 15:15:00,45.97,46.0,45.96,45.98,86770.0,37.3243,37.3487,37.3162,37.3325,86770.0
2018-09-14 15:20:00,45.98,46.0,45.98,45.99,73639.0,37.3325,37.3487,37.3325,37.3406,73639.0
2018-09-14 15:25:00,45.98,46.0,45.97,45.97,64962.0,37.3325,37.3487,37.3243,37.3243,64962.0
2018-09-14 15:30:00,45.97,45.98,45.93,45.97,125020.0,37.3243,37.3325,37.2919,37.3243,125020.0
2018-09-14 15:35:00,45.97,45.99,45.96,45.98,64164.0,37.3243,37.3406,37.3162,37.3325,64164.0
2018-09-14 15:40:00,45.99,45.99,45.97,45.98,119552.0,37.3406,37.3406,37.3243,37.3325,119552.0
2018-09-14 15:45:00,45.98,46.01,45.97,46.0,150115.0,37.3325,37.3568,37.3243,37.3487,150115.0
2018-09-14 15:50:00,46.01,46.03,45.99,46.02,138760.0,37.3568,37.3731,37.3406,37.3649,138760.0
2018-09-14 15:55:00,46.02,46.03,45.98,46.0,548934.0,37.3649,37.3731,37.3325,37.3487,548934.0
2018-09-17 09:30:00,46.0,46.04,45.91,45.93,297730.0,37.3487,37.3812,37.2756,37.2919,297730.0
2018-09-17 09:35:00,45.93,46.05,45.92,46.0,151155.0,37.2919,37.3893,37.2837,37.3487,151155.0
2018-09-17 09:40:00,46.0,46.08,45.98,46.05,188985.0,37.3487,37.4137,37.3325,37.3893,188985.0
2018-09-17 09:45:00,46.04,46.04,45.95,45.97,50535.0,37.3812,37.3812,37.3081,37.3243,50535.0
2018-09-17 09:50:00,45.98,46.0,45.94,45.98,54565.0,37.3325,37.3487,37.3,37.3325,54565.0
2018-09-17 09:55:00,45.98,46.01,45.98,46.0,60299.0,37.3325,37.3568,37.3325,37.3487,60299.0
2018-09-17 10:00:00,46.0,46.06,45.99,46.05,129920.0,37.3487,37.3974,37.3406,37.3893,129920.0
2018-09-17 10:05:00,46.06,46.17,46.05,46.12,251861.0,37.3974,37.4867,37.3893,37.4461,251861.0
2018-09-17 10:10:00,46.12,46.13,46.07,46.11,121067.0,37.4461,37.4543,37.4055,37.438,121067.0
2018-09-17 10:15:00,46.11,46.13,46.07,46.08,58863.0,37.438,37.4543,37.4055,37.4137,58863.0
2018-09-17 10:20:00,46.08,46.09,46.04,46.05,55125.0,37.4137,37.4218,37.3812,37.3893,55125.0
2018-09-17 10:25:00,46.04,46.1,46.04,46.05,48543.0,37.3812,37.4299,37.3812,37.3893,48543.0
2018-09-17 10:30:00,46.05,46.11,46.04,46.09,74323.0,37.3893,37.438,37.3812,37.4218,74323.0
2018-09-17 10:35:00,46.09,46.1,46.06,46.07,57425.0,37.4218,37.4299,37.3974,37.4055,57425.0
2018-09-17 10:40:00,46.07,46.08,46.04,46.07,69262.0,37.4055,37.4137,37.3812,37.4055,69262.0
2018-09-17 10:45:00,46.08,46.09,46.02,46.04,76842.0,37.4137,37.4218,37.3649,37.3812,76842.0
2018-09-17 10:50:00,46.04,46.04,45.98,46.0,70418.0,37.3812,37.3812,37.3325,37.3487,70418.0
2018-09-17 10:55:00,46.0,46.02,45.97,46.01,90971.0,37.3487,37.3649,37.3243,37.3568,90971.0
2018-09-17 11:00:00,46.01,46.02,45.99,46.0,54897.0,37.3568,37.3649,37.3406,37.3487,54897.0
2018-09-17 11:05:00,45.99,46.02,45.99,46.02,79661.0,37.3406,37.3649,37.3406,37.3649,79661.0
2018-09-17 11:10:00,46.02,46.02,45.98,46.01,68333.0,37.3649,37.3649,37.3325,37.3568,68333.0
2018-09-17 11:15:00,46.01,46.04,45.98,46.04,56466.0,37.3568,37.3812,37.3325,37.3812,56466.0
2018-09-17 11:20:00,46.03,46.04,45.96,45.97,78142.0,37.3731,37.3812,37.3162,37.3243,78142.0
2018-09-17 11:25:00,45.97,45.98,45.93,45.96,89339.0,37.3243,37.3325,37.2919,37.3162,89339.0
2018-09-17 11:30:00,45.95,45.99,45.95,45.98,111582.0,37.3081,37.3406,37.3081,37.3325,111582.0
2018-09-17 11:35:00,45.99,46.01,45.97,45.97,91725.0,37.3406,37.3568,37.3243,37.3243,91725.0
2018-09-17 11:40:00,45.97,46.03,45.95,46.02,56596.0,37.3243,37.3731,37.3081,37.3649,56596.0
2018-09-17 11:45:00,46.02,46.07,46.01,46.06,143667.0,37.3649,37.4055,37.3568,37.3974,143667.0
2018-09-17 11:50:00,46.06,46.1,46.06,46.1,44047.0,37.3974,37.4299,37.3974,37.4299,44047.0
2018-09-17 11:55:00,46.1,46.12,46.07,46.08,60915.0,37.4299,37.4461,37.4055,37.4137,60915.0
2018-09-17 12:00:00,46.08,46.09,46.07,46.09,26071.0,37.4137,37.4218,37.4055,37.4218,26071.0
2018-09-17 12:05:00,46.09,46.13,46.08,46.1,41072.0,37.4218,37.4543,37.4137,37.4299,41072.0
2018-09-17 12:10:00,46.1,46.1,46.08,46.09,44609.0,37.4299,37.4299,37.4137,37.4218,44609.0
2018-09-17 12:15:00,46.09,46.1,46.08,46.09,43731.0,37.4218,37.4299,37.4137,37.4218,43731.0
2018-09-17 12:20:00,46.09,46.09,46.05,46.09,58318.0,37.4218,37.4218,37.3893,37.4218,58318.0
2018-09-17 12:25:00,46.09,46.11,46.08,46.11,33235.0,37.4218,37.438,37.4137,37.438,33235.0
2018-09-17 12:30:00,46.11,46.13,46.09,46.12,57840.0,37.438,37.4543,37.4218,37.4461,57840.0
2018-09-17 12:35:00,46.12,46.12,46.09,46.11,60674.0,37.4461,37.4461,37.4218,37.438,60674.0
2018-09-17 12:40:00,46.11,46.17,46.1,46.16,181657.0,37.438,37.4867,37.4299,37.4786,181657.0
2018-09-17 12:45:00,46.16,46.16,46.11,46.11,36851.0,37.4786,37.4786,37.438,37.438,36851.0
2018-09-17 12:50:00,46.11,46.14,46.07,46.07,94173.0,37.438,37.4624,37.4055,37.4055,94173.0
2018-09-17 12:55:00,46.07,46.11,46.06,46.1,51854.0,37.4055,37.438,37.3974,37.4299,51854.0
2018-09-17 13:00:00,46.09,46.12,46.08,46.12,28044.0,37.4218,37.4461,37.4137,37.4461,28044.0
2018-09-17 13:05:00,46.12,46.13,46.1,46.12,50645.0,37.4461,37.4543,37.4299,37.4461,50645.0
2018-09-17 13:10:00,46.12,46.13,46.1,46.12,55450.0,37.4461,37.4543,37.4299,37.4461,55450.0
2018-09-17 13:15:00,46.12,46.13,46.11,46.12,35281.0,37.4461,37.4543,37.438,37.4461,35281.0
2018-09-17 13:20:00,46.13,46.15,46.12,46.14,42805.0,37.4543,37.4705,37.4461,37.4624,42805.0
2018-09-17 13:25:00,46.14,46.19,46.13,46.18,87454.0,37.4624,37.503,37.4543,37.4948,87454.0
2018-09-17 13:30:00,46.19,46.21,46.14,46.16,80537.0,37.503,37.5192,37.4624,37.4786,80537.0
2018-09-17 13:35:00,46.16,46.17,46.13,46.15,42399.0,37.4786,37.4867,37.4543,37.4705,42399.0
2018-09-17 13:40:00,46.15,46.19,46.14,46.19,28161.0,37.4705,37.503,37.4624,37.503,28161.0
2018-09-17 13:45:00,46.19,46.22,46.18,46.21,53068.0,37.503,37.5273,37.4948,37.5192,53068.0
2018-09-17 13:50:00,46.21,46.22,46.16,46.19,53426.0,37.5192,37.5273,37.4786,37.503,53426.0
2018-09-17 13:55:00,46.19,46.19,46.16,46.18,32726.0,37.503,37.503,37.4786,37.4948,32726.0
2018-09-17 14:00:00,46.19,46.21,46.18,46.19,63644.0,37.503,37.5192,37.4948,37.503,63644.0
2018-09-17 14:05:00,46.19,46.19,46.16,46.17,23614.0,37.503,37.503,37.4786,37.4867,23614.0
2018-09-17 14:10:00,46.16,46.18,46.16,46.17,53699.0,37.4786,37.4948,37.4786,37.4867,53699.0
2018-09-17 14:15:00,46.17,46.19,46.17,46.18,45904.0,37.4867,37.503,37.4867,37.4948,45904.0
2018-09-17 14:20:00,46.18,46.19,46.17,46.19,27098.0,37.4948,37.503,37.4867,37.503,27098.0
2018-09-17 14:25:00,46.19,46.21,46.18,46.2,48206.0,37.503,37.5192,37.4948,37.5111,48206.0
2018-09-17 14:30:00,46.19,46.2,46.17,46.18,31583.0,37.503,37.5111,37.4867,37.4948,31583.0
2018-09-17 14:35:00,46.18,46.18,46.14,46.15,46952.0,37.4948,37.4948,37.4624,37.4705,46952.0
2018-09-17 14:40:00,46.14,46.16,46.13,46.15,41815.0,37.4624,37.4786,37.4543,37.4705,41815.0
2018-09-17 14:45:00,46.15,46.17,46.14,46.16,46314.0,37.4705,37.4867,37.4624,37.4786,46314.0
2018-09-17 14:50:00,46.16,46.18,46.16,46.18,26778.0,37.4786,37.4948,37.4786,37.4948,26778.0
2018-09-17 14:55:00,46.18,46.18,46.15,46.17,48454.0,37.4948,37.4948,37.4705,37.4867,48454.0
2018-09-17 15:00:00,46.17,46.2,46.16,46.18,84536.0,37.4867,37.5111,37.4786,37.4948,84536.0
2018-09-17 15:05:00,46.18,46.21,46.17,46.2,76327.0,37.4948,37.5192,37.4867,37.5111,76327.0
2018-09-17 15:10:00,46.2,46.22,46.19,46.2,44510.0,37.5111,37.5273,37.503,37.5111,44510.0
2018-09-17 15:15:00,46.2,46.22,46.18,46.2,92460.0,37.5111,37.5273,37.4948,37.5111,92460.0
2018-09-17 15:20:00,46.2,46.23,46.19,46.23,109894.0,37.5111,37.5354,37.503,37.5354,109894.0
2018-09-17 15:25:00,46.22,46.25,46.22,46.23,75111.0,37.5273,37.5517,37.5273,37.5354,75111.0
2018-09-17 15:30:00,46.23,46.25,46.2,46.24,133687.0,37.5354,37.5517,37.5111,37.5436,133687.0
2018-09-17 15:35:00,46.24,46.26,46.23,46.25,135561.0,37.5436,37.5598,37.5354,37.5517,135561.0
2018-09-17 15:40:00,46.24,46.26,46.21,46.24,173523.0,37.5436,37.5598,37.5192,37.5436,173523.0
2018-09-17 15:45:00,46.25,46.29,46.24,46.29,187654.0,37.5517,37.5842,37.5436,37.5842,187654.0
2018-09-17 15:50:00,46.29,46.29,46.25,46.29,216451.0,37.5842,37.5842,37.5517,37.5842,216451.0
2018-09-17 15:55:00,46.28,46.33,46.28,46.32,813054.0,37.576,37.6166,37.576,37.6085,813054.0
2018-09-18 09:30:00,46.39,46.53,46.24,46.26,435405.0,37.6654,37.779,37.5436,37.5598,435405.0
2018-09-18 09:35:00,46.25,46.43,46.24,46.39,156001.0,37.5517,37.6978,37.5436,37.6654,156001.0
2018-09-18 09:40:00,46.39,46.45,46.38,46.39,111919.0,37.6654,37.7141,37.6572,37.6654,111919.0
2018-09-18 09:45:00,46.39,46.39,46.29,46.31,141134.0,37.6654,37.6654,37.5842,37.6004,141134.0
2018-09-18 09:50:00,46.3,46.32,46.24,46.31,127775.0,37.5923,37.6085,37.5436,37.6004,127775.0
2018-09-18 09:55:00,46.31,46.31,46.23,46.28,81699.0,37.6004,37.6004,37.5354,37.576,81699.0
2018-09-18 10:00:00,46.28,46.3,46.2,46.23,174802.0,37.576,37.5923,37.5111,37.5354,174802.0
2018-09-18 10:05:00,46.23,46.24,46.19,46.2,323512.0,37.5354,37.5436,37.503,37.5111,323512.0
2018-09-18 10:10:00,46.2,46.22,46.17,46.2,206958.0,37.5111,37.5273,37.4867,37.5111,206958.0
2018-09-18 10:15:00,46.2,46.27,46.19,46.26,152785.0,37.5111,37.5679,37.503,37.5598,152785.0
2018-09-18 10:20:00,46.26,46.26,46.2,46.22,75490.0,37.5598,37.5598,37.5111,37.5273,75490.0
2018-09-18 10:25:00,46.23,46.24,46.19,46.22,87823.0,37.5354,37.5436,37.503,37.5273,87823.0
2018-09-18 10:30:00,46.22,46.23,46.19,46.21,88035.0,37.5273,37.5354,37.503,37.5192,88035.0
2018-09-18 10:35:00,46.21,46.21,46.12,46.14,167634.0,37.5192,37.5192,37.4461,37.4624,167634.0
2018-09-18 10:40:00,46.14,46.15,46.12,46.13,122228.0,37.4624,37.4705,37.4461,37.4543,122228.0
2018-09-18 10:45:00,46.14,46.16,46.12,46.14,93880.0,37.4624,37.4786,37.4461,37.4624,93880.0
2018-09-18 10:50:00,46.14,46.21,46.13,46.17,231481.0,37.4624,37.5192,37.4543,37.4867,231481.0
2018-09-18 10:55:00,46.17,46.24,46.15,46.21,74322.0,37.4867,37.5436,37.4705,37.5192,74322.0
2018-09-18 11:00:00,46.21,46.24,46.15,46.15,75983.0,37.5192,37.5436,37.4705,37.4705,75983.0
2018-09-18 11:05:00,46.15,46.2,46.15,46.2,43026.0,37.4705,37.5111,37.4705,37.5111,43026.0
2018-09-18 11:10:00,46.2,46.22,46.17,46.2,158026.0,37.5111,37.5273,37.4867,37.5111,158026.0
2018-09-18 11:15:00,46.2,46.21,46.19,46.2,68450.0,37.5111,37.5192,37.503,37.5111,68450.0
2018-09-18 11:20:00,46.19,46.19,46.12,46.13,66580.0,37.503,37.503,37.4461,37.4543,66580.0
2018-09-18 11:25:00,46.14,46.15,46.09,46.12,47980.0,37.4624,37.4705,37.4218,37.4461,47980.0
2018-09-18 11:30:00,46.12,46.13,46.07,46.1,73116.0,37.4461,37.4543,37.4055,37.4299,73116.0
2018-09-18 11:35:00,46.11,46.14,46.1,46.12,38015.0,37.438,37.4624,37.4299,37.4461,38015.0
2018-09-18 11:40:00,46.12,46.13,46.09,46.1,65850.0,37.4461,37.4543,37.4218,37.4299,65850.0
2018-09-18 11:45:00,46.09,46.12,46.09,46.1,92429.0,37.4218,37.4461,37.4218,37.4299,92429.0
2018-09-18 11:50:00,46.1,46.11,46.07,46.08,184772.0,37.4299,37.438,37.4055,37.4137,184772.0
2018-09-18 11:55:00,46.08,46.11,46.04,46.11,84864.0,37.4137,37.438,37.3812,37.438,84864.0
2018-09-18 12:00:00,46.11,46.14,46.09,46.12,101888.0,37.438,37.4624,37.4218,37.4461,101888.0
2018-09-18 12:05:00,46.11,46.16,46.11,46.12,150183.0,37.438,37.4786,37.438,37.4461,150183.0
2018-09-18 12:10:00,46.13,46.14,46.12,46.14,58079.0,37.4543,37.4624,37.4461,37.4624,58079.0
2018-09-18 12:15:00,46.14,46.16,46.13,46.15,42965.0,37.4624,37.4786,37.4543,37.4705,42965.0
2018-09-18 12:20:00,46.15,46.15,46.09,46.11,34319.0,37.4705,37.4705,37.4218,37.438,34319.0
2018-09-18 12:25:00,46.11,46.12,46.09,46.1,30904.0,37.438,37.4461,37.4218,37.4299,30904.0
2018-09-18 12:30:00,46.1,46.12,46.08,46.1,66953.0,37.4299,37.4461,37.4137,37.4299,66953.0
2018-09-18 12:35:00,46.11,46.11,46.08,46.09,49424.0,37.438,37.438,37.4137,37.4218,49424.0
2018-09-18 12:40:00,46.09,46.09,46.04,46.05,36018.0,37.4218,37.4218,37.3812,37.3893,36018.0
2018-09-18 12:45:00,46.04,46.08,46.03,46.07,31599.0,37.3812,37.4137,37.3731,37.4055,31599.0
2018-09-18 12:50:00,46.07,46.08,46.07,46.08,14093.0,37.4055,37.4137,37.4055,37.4137,14093.0
2018-09-18 12:55:00,46.08,46.08,46.05,46.08,48241.0,37.4137,37.4137,37.3893,37.4137,48241.0
2018-09-18 13:00:00,46.07,46.11,46.07,46.11,60950.0,37.4055,37.438,37.4055,37.438,60950.0
2018-09-18 13:05:00,46.11,46.13,46.1,46.1,51970.0,37.438,37.4543,37.4299,37.4299,51970.0
2018-09-18 13:10:00,46.11,46.12,46.09,46.1,30657.0,37.438,37.4461,37.4218,37.4299,30657.0
2018-09-18 13:15:00,46.1,46.11,46.1,46.11,23074.0,37.4299,37.438,37.4299,37.438,23074.0
2018-09-18 13:20:00,46.1,46.11,46.1,46.11,18373.0,37.4299,37.438,37.4299,37.438,18373.0
2018-09-18 13:25:00,46.1,46.14,46.1,46.13,136218.0,37.4299,37.4624,37.4299,37.4543,136218.0
2018-09-18 13:30:00,46.13,46.13,46.09,46.09,46468.0,37.4543,37.4543,37.4218,37.4218,46468.0
2018-09-18 13:35:00,46.09,46.11,46.09,46.1,43508.0,37.4218,37.438,37.4218,37.4299,43508.0
2018-09-18 13:40:00,46.11,46.11,46.08,46.09,31242.0,37.438,37.438,37.4137,37.4218,31242.0
2018-09-18 13:45:00,46.09,46.09,46.05,46.07,38128.0,37.4218,37.4218,37.3893,37.4055,38128.0
2018-09-18 13:50:00,46.06,46.08,46.05,46.05,82757.0,37.3974,37.4137,37.3893,37.3893,82757.0
2018-09-18 13:55:00,46.05,46.07,46.05,46.06,63481.0,37.3893,37.4055,37.3893,37.3974,63481.0
2018-09-18 14:00:00,46.06,46.08,46.05,46.08,83358.0,37.3974,37.4137,37.3893,37.4137,83358.0
2018-09-18 14:05:00,46.08,46.08,46.07,46.07,157686.0,37.4137,37.4137,37.4055,37.4055,157686.0
2018-09-18 14:10:00,46.08,46.08,46.05,46.05,75380.0,37.4137,37.4137,37.3893,37.3893,75380.0
2018-09-18 14:15:00,46.05,46.09,46.05,46.08,97761.0,37.3893,37.4218,37.3893,37.4137,97761.0
2018-09-18 14:20:00,46.08,46.08,46.05,46.07,52222.0,37.4137,37.4137,37.3893,37.4055,52222.0
2018-09-18 14:25:00,46.06,46.08,46.06,46.07,32272.0,37.3974,37.4137,37.3974,37.4055,32272.0
2018-09-18 14:30:00,46.08,46.08,46.05,46.07,124059.0,37.4137,37.4137,37.3893,37.4055,124059.0
2018-09-18 14:35:00,46.07,46.08,46.03,46.06,213239.0,37.4055,37.4137,37.3731,37.3974,213239.0
2018-09-18 14:40:00,46.06,46.07,46.05,46.06,50658.0,37.3974,37.4055,37.3893,37.3974,50658.0
2018-09-18 14:45:00,46.05,46.07,46.02,46.02,65749.0,37.3893,37.4055,37.3649,37.3649,65749.0
2018-09-18 14:50:00,46.02,46.04,45.99,46.0,157129.0,37.3649,37.3812,37.3406,37.3487,157129.0
2018-09-18 14:55:00,46.0,46.01,45.99,46.01,50944.0,37.3487,37.3568,37.3406,37.3568,50944.0
2018-09-18 15:00:00,46.0,46.03,46.0,46.01,40793.0,37.3487,37.3731,37.3487,37.3568,40793.0
2018-09-18 15:05:00,46.02,46.04,46.01,46.03,59107.0,37.3649,37.3812,37.3568,37.3731,59107.0
2018-09-18 15:10:00,46.03,46.04,46.01,46.02,116908.0,37.3731,37.3812,37.3568,37.3649,116908.0
2018-09-18 15:15:00,46.02,46.04,46.01,46.02,63755.0,37.3649,37.3812,37.3568,37.3649,63755.0
2018-09-18 15:20:00,46.02,46.07,46.02,46.04,50429.0,37.3649,37.4055,37.3649,37.3812,50429.0
2018-09-18 15:25:00,46.04,46.05,46.02,46.03,40784.0,37.3812,37.3893,37.3649,37.3731,40784.0
2018-09-18 15:30:00,46.02,46.03,46.0,46.01,38789.0,37.3649,37.3731,37.3487,37.3568,38789.0
2018-09-18 15:35:00,46.0,46.02,45.99,46.0,77783.0,37.3487,37.3649,37.3406,37.3487,77783.0
2018-09-18 15:40:00,46.0,46.01,45.99,46.0,125767.0,37.3487,37.3568,37.3406,37.3487,125767.0
2018-09-18 15:45:00,46.0,46.0,45.96,45.97,143131.0,37.3487,37.3487,37.3162,37.3243,143131.0
2018-09-18 15:50:00,45.97,45.98,45.95,45.96,168491.0,37.3243,37.3325,37.3081,37.3162,168491.0
2018-09-18 15:55:00,45.96,45.97,45.93,45.93,641459.0,37.3162,37.3243,37.2919,37.2919,641459.0
2018-09-19 09:30:00,46.0,46.07,45.86,45.88,272721.0,37.3487,37.4055,37.235,37.2513,272721.0
2018-09-19 09:35:00,45.89,46.02,45.89,46.01,109034.0,37.2594,37.3649,37.2594,37.3568,109034.0
2018-09-19 09:40:00,46.02,46.02,45.96,45.99,59312.0,37.3649,37.3649,37.3162,37.3406,59312.0
2018-09-19 09:45:00,46.0,46.0,45.96,45.98,51016.0,37.3487,37.3487,37.3162,37.3325,51016.0
2018-09-19 09:50:00,45.99,46.01,45.96,46.01,43039.0,37.3406,37.3568,37.3162,37.3568,43039.0
2018-09-19 09:55:00,46.01,46.01,45.97,45.99,29565.0,37.3568,37.3568,37.3243,37.3406,29565.0
2018-09-19 10:00:00,45.98,45.99,45.93,45.94,43152.0,37.3325,37.3406,37.2919,37.3,43152.0
2018-09-19 10:05:00,45.94,45.97,45.92,45.95,116926.0,37.3,37.3243,37.2837,37.3081,116926.0
2018-09-19 10:10:00,45.95,46.05,45.94,45.99,169827.0,37.3081,37.3893,37.3,37.3406,169827.0
2018-09-19 10:15:00,46.0,46.05,45.99,46.03,73848.0,37.3487,37.3893,37.3406,37.3731,73848.0
2018-09-19 10:20:00,46.03,46.05,45.97,46.0,57404.0,37.3731,37.3893,37.3243,37.3487,57404.0
2018-09-19 10:25:00,46.0,46.04,45.98,45.99,52732.0,37.3487,37.3812,37.3325,37.3406,52732.0
2018-09-19 10:30:00,45.99,46.01,45.94,45.94,40302.0,37.3406,37.3568,37.3,37.3,40302.0
2018-09-19 10:35:00,45.94,46.01,45.93,45.98,106977.0,37.3,37.3568,37.2919,37.3325,106977.0
2018-09-19 10:40:00,45.99,46.01,45.94,45.95,51164.0,37.3406,37.3568,37.3,37.3081,51164.0
2018-09-19 10:45:00,45.94,46.0,45.94,45.96,38280.0,37.3,37.3487,37.3,37.3162,38280.0
2018-09-19 10:50:00,45.96,46.0,45.95,45.97,55917.0,37.3162,37.3487,37.3081,37.3243,55917.0
2018-09-19 10:55:00,45.97,46.0,45.97,45.98,156373.0,37.3243,37.3487,37.3243,37.3325,156373.0
2018-09-19 11:00:00,45.99,46.06,45.98,46.06,97173.0,37.3406,37.3974,37.3325,37.3974,97173.0
2018-09-19 11:05:00,46.07,46.07,46.03,46.05,51378.0,37.4055,37.4055,37.3731,37.3893,51378.0
2018-09-19 11:10:00,46.05,46.06,45.99,46.05,66079.0,37.3893,37.3974,37.3406,37.3893,66079.0
2018-09-19 11:15:00,46.05,46.07,46.01,46.02,96002.0,37.3893,37.4055,37.3568,37.3649,96002.0
2018-09-19 11:20:00,46.03,46.04,45.98,46.03,44401.0,37.3731,37.3812,37.3325,37.3731,44401.0
2018-09-19 11:25:00,46.04,46.04,45.98,45.98,30012.0,37.3812,37.3812,37.3325,37.3325,30012.0
2018-09-19 11:30:00,45.98,46.01,45.98,45.98,40238.0,37.3325,37.3568,37.3325,37.3325,40238.0
2018-09-19 11:35:00,45.99,46.01,45.98,46.0,29170.0,37.3406,37.3568,37.3325,37.3487,29170.0
2018-09-19 11:40:00,46.0,46.06,46.0,46.02,67290.0,37.3487,37.3974,37.3487,37.3649,67290.0
2018-09-19 11:45:00,46.02,46.06,46.01,46.04,69719.0,37.3649,37.3974,37.3568,37.3812,69719.0
2018-09-19 11:50:00,46.05,46.06,46.03,46.05,47721.0,37.3893,37.3974,37.3731,37.3893,47721.0
2018-09-19 11:55:00,46.06,46.09,46.04,46.08,53822.0,37.3974,37.4218,37.3812,37.4137,53822.0
2018-09-19 12:00:00,46.07,46.11,46.06,46.06,96292.0,37.4055,37.438,37.3974,37.3974,96292.0
2018-09-19 12:05:00,46.06,46.09,46.05,46.07,28724.0,37.3974,37.4218,37.3893,37.4055,28724.0
2018-09-19 12:10:00,46.07,46.08,46.04,46.05,35334.0,37.4055,37.4137,37.3812,37.3893,35334.0
2018-09-19 12:15:00,46.05,46.06,46.03,46.03,48611.0,37.3893,37.3974,37.3731,37.3731,48611.0
2018-09-19 12:20:00,46.04,46.05,46.01,46.05,31961.0,37.3812,37.3893,37.3568,37.3893,31961.0
2018-09-19 12:25:00,46.04,46.06,46.03,46.05,49530.0,37.3812,37.3974,37.3731,37.3893,49530.0
2018-09-19 12:30:00,46.05,46.07,46.04,46.05,54791.0,37.3893,37.4055,37.3812,37.3893,54791.0
2018-09-19 12:35:00,46.05,46.06,46.03,46.03,43186.0,37.3893,37.3974,37.3731,37.3731,43186.0
2018-09-19 12:40:00,46.04,46.05,46.01,46.03,36738.0,37.3812,37.3893,37.3568,37.3731,36738.0
2018-09-19 12:45:00,46.03,46.04,46.02,46.03,21067.0,37.3731,37.3812,37.3649,37.3731,21067.0
2018-09-19 12:50:00,46.04,46.04,46.02,46.03,20188.0,37.3812,37.3812,37.3649,37.3731,20188.0
2018-09-19 12:55:00,46.02,46.02,46.0,46.02,19298.0,37.3649,37.3649,37.3487,37.3649,19298.0
2018-09-19 13:00:00,46.02,46.02,45.99,46.0,26577.0,37.3649,37.3649,37.3406,37.3487,26577.0
2018-09-19 13:05:00,46.01,46.01,45.97,45.97,27938.0,37.3568,37.3568,37.3243,37.3243,27938.0
2018-09-19 13:10:00,45.97,45.97,45.93,45.95,66330.0,37.3243,37.3243,37.2919,37.3081,66330.0
2018-09-19 13:15:00,45.95,45.98,45.94,45.95,62864.0,37.3081,37.3325,37.3,37.3081,62864.0
2018-09-19 13:20:00,45.95,45.96,45.94,45.95,53324.0,37.3081,37.3162,37.3,37.3081,53324.0
2018-09-19 13:25:00,45.95,45.95,45.93,45.95,32921.0,37.3081,37.3081,37.2919,37.3081,32921.0
2018-09-19 13:30:00,45.95,45.97,45.94,45.95,51215.0,37.3081,37.3243,37.3,37.3081,51215.0
2018-09-19 13:35:00,45.96,45.98,45.95,45.97,34142.0,37.3162,37.3325,37.3081,37.3243,34142.0
2018-09-19 13:40:00,45.97,45.98,45.96,45.97,21363.0,37.3243,37.3325,37.3162,37.3243,21363.0
2018-09-19 13:45:00,45.97,45.99,45.94,45.95,45096.0,37.3243,37.3406,37.3,37.3081,45096.0
2018-09-19 13:50:00,45.94,45.95,45.92,45.92,43439.0,37.3,37.3081,37.2837,37.2837,43439.0
2018-09-19 13:55:00,45.93,45.93,45.92,45.93,18512.0,37.2919,37.2919,37.2837,37.2919,18512.0
2018-09-19 14:00:00,45.93,45.96,45.92,45.94,77263.0,37.2919,37.3162,37.2837,37.3,77263.0
2018-09-19 14:05:00,45.94,45.95,45.92,45.93,50878.0,37.3,37.3081,37.2837,37.2919,50878.0
2018-09-19 14:10:00,45.94,45.96,45.93,45.93,47429.0,37.3,37.3162,37.2919,37.2919,47429.0
2018-09-19 14:15:00,45.94,45.96,45.93,45.96,33010.0,37.3,37.3162,37.2919,37.3162,33010.0
2018-09-19 14:20:00,45.96,45.96,45.93,45.95,27045.0,37.3162,37.3162,37.2919,37.3081,27045.0
2018-09-19 14:25:00,45.95,45.97,45.94,45.96,29803.0,37.3081,37.3243,37.3,37.3162,29803.0
2018-09-19 14:30:00,45.96,45.99,45.95,45.99,50085.0,37.3162,37.3406,37.3081,37.3406,50085.0
2018-09-19 14:35:00,45.98,45.99,45.95,45.96,30071.0,37.3325,37.3406,37.3081,37.3162,30071.0
2018-09-19 14:40:00,45.96,45.97,45.94,45.96,37733.0,37.3162,37.3243,37.3,37.3162,37733.0
2018-09-19 14:45:00,45.96,45.96,45.93,45.95,26056.0,37.3162,37.3162,37.2919,37.3081,26056.0
2018-09-19 14:50:00,45.95,45.96,45.94,45.95,22749.0,37.3081,37.3162,37.3,37.3081,22749.0
2018-09-19 14:55:00,45.95,45.98,45.94,45.98,24566.0,37.3081,37.3325,37.3,37.3325,24566.0
2018-09-19 15:00:00,45.98,45.99,45.97,45.97,49487.0,37.3325,37.3406,37.3243,37.3243,49487.0
2018-09-19 15:05:00,45.97,45.98,45.96,45.96,33119.0,37.3243,37.3325,37.3162,37.3162,33119.0
2018-09-19 15:10:00,45.96,45.97,45.94,45.96,70170.0,37.3162,37.3243,37.3,37.3162,70170.0
2018-09-19 15:15:00,45.96,45.97,45.93,45.94,66562.0,37.3162,37.3243,37.2919,37.3,66562.0
2018-09-19 15:20:00,45.94,45.96,45.93,45.94,80958.0,37.3,37.3162,37.2919,37.3,80958.0
2018-09-19 15:25:00,45.93,45.95,45.93,45.93,55453.0,37.2919,37.3081,37.2919,37.2919,55453.0
2018-09-19 15:30:00,45.93,45.96,45.93,45.95,114487.0,37.2919,37.3162,37.2919,37.3081,114487.0
2018-09-19 15:35:00,45.95,45.96,45.94,45.95,67702.0,37.3081,37.3162,37.3,37.3081,67702.0
2018-09-19 15:40:00,45.95,45.96,45.94,45.96,61534.0,37.3081,37.3162,37.3,37.3162,61534.0
2018-09-19 15:45:00,45.96,45.98,45.94,45.98,84060.0,37.3162,37.3325,37.3,37.3325,84060.0
2018-09-19 15:50:00,45.98,46.0,45.97,46.0,81615.0,37.3325,37.3487,37.3243,37.3487,81615.0
2018-09-19 15:55:00,46.0,46.0,45.92,45.96,523774.0,37.3487,37.3487,37.2837,37.3162,523774.0
2018-09-20 09:30:00,46.22,46.33,46.15,46.31,336041.0,37.5273,37.6166,37.4705,37.6004,336041.0
2018-09-20 09:35:00,46.31,46.35,46.28,46.34,399843.0,37.6004,37.6329,37.576,37.6248,399843.0
2018-09-20 09:40:00,46.33,46.42,46.32,46.33,185246.0,37.6166,37.6897,37.6085,37.6166,185246.0
2018-09-20 09:45:00,46.32,46.36,46.29,46.3,69696.0,37.6085,37.641,37.5842,37.5923,69696.0
2018-09-20 09:50:00,46.3,46.32,46.26,46.31,50917.0,37.5923,37.6085,37.5598,37.6004,50917.0
2018-09-20 09:55:00,46.32,46.35,46.29,46.33,59428.0,37.6085,37.6329,37.5842,37.6166,59428.0
2018-09-20 10:00:00,46.33,46.34,46.29,46.32,105749.0,37.6166,37.6248,37.5842,37.6085,105749.0
2018-09-20 10:05:00,46.32,46.34,46.29,46.33,62444.0,37.6085,37.6248,37.5842,37.6166,62444.0
2018-09-20 10:10:00,46.34,46.41,46.32,46.38,76303.0,37.6248,37.6816,37.6085,37.6572,76303.0
2018-09-20 10:15:00,46.37,46.42,46.37,46.39,125428.0,37.6491,37.6897,37.6491,37.6654,125428.0
2018-09-20 10:20:00,46.39,46.42,46.39,46.41,41501.0,37.6654,37.6897,37.6654,37.6816,41501.0
2018-09-20 10:25:00,46.41,46.46,46.39,46.46,67556.0,37.6816,37.7222,37.6654,37.7222,67556.0
2018-09-20 10:30:00,46.45,46.5,46.44,46.47,166611.0,37.7141,37.7547,37.7059,37.7303,166611.0
2018-09-20 10:35:00,46.47,46.5,46.45,46.5,99855.0,37.7303,37.7547,37.7141,37.7547,99855.0
2018-09-20 10:40:00,46.49,46.53,46.46,46.46,134461.0,37.7465,37.779,37.7222,37.7222,134461.0
2018-09-20 10:45:00,46.46,46.46,46.41,46.43,92995.0,37.7222,37.7222,37.6816,37.6978,92995.0
2018-09-20 10:50:00,46.43,46.46,46.39,46.4,66677.0,37.6978,37.7222,37.6654,37.6735,66677.0
2018-09-20 10:55:00,46.4,46.42,46.37,46.39,64223.0,37.6735,37.6897,37.6491,37.6654,64223.0
2018-09-20 11:00:00,46.38,46.39,46.34,46.38,75075.0,37.6572,37.6654,37.6248,37.6572,75075.0
2018-09-20 11:05:00,46.39,46.4,46.37,46.38,67458.0,37.6654,37.6735,37.6491,37.6572,67458.0
2018-09-20 11:10:00,46.38,46.41,46.37,46.41,27038.0,37.6572,37.6816,37.6491,37.6816,27038.0
2018-09-20 11:15:00,46.41,46.43,46.39,46.43,55350.0,37.6816,37.6978,37.6654,37.6978,55350.0
2018-09-20 11:20:00,46.43,46.47,46.42,46.46,83281.0,37.6978,37.7303,37.6897,37.7222,83281.0
2018-09-20 11:25:00,46.46,46.49,46.45,46.48,37337.0,37.7222,37.7465,37.7141,37.7384,37337.0
2018-09-20 11:30:00,46.49,46.5,46.45,46.45,47565.0,37.7465,37.7547,37.7141,37.7141,47565.0
2018-09-20 11:35:00,46.45,46.47,46.43,46.47,52176.0,37.7141,37.7303,37.6978,37.7303,52176.0
2018-09-20 11:40:00,46.47,46.48,46.44,46.44,30524.0,37.7303,37.7384,37.7059,37.7059,30524.0
2018-09-20 11:45:00,46.43,46.46,46.42,46.46,38312.0,37.6978,37.7222,37.6897,37.7222,38312.0
2018-09-20 11:50:00,46.46,46.49,46.45,46.47,35845.0,37.7222,37.7465,37.7141,37.7303,35845.0
2018-09-20 11:55:00,46.46,46.51,46.45,46.51,67385.0,37.7222,37.7628,37.7141,37.7628,67385.0
2018-09-20 12:00:00,46.51,46.54,46.49,46.53,66320.0,37.7628,37.7871,37.7465,37.779,66320.0
2018-09-20 12:05:00,46.53,46.54,46.5,46.51,42062.0,37.779,37.7871,37.7547,37.7628,42062.0
2018-09-20 12:10:00,46.5,46.52,46.5,46.52,26691.0,37.7547,37.7709,37.7547,37.7709,26691.0
2018-09-20 12:15:00,46.52,46.53,46.5,46.52,31120.0,37.7709,37.779,37.7547,37.7709,31120.0
2018-09-20 12:20:00,46.51,46.52,46.5,46.51,33566.0,37.7628,37.7709,37.7547,37.7628,33566.0
2018-09-20 12:25:00,46.52,46.54,46.51,46.54,28719.0,37.7709,37.7871,37.7628,37.7871,28719.0
2018-09-20 12:30:00,46.53,46.55,46.51,46.53,54069.0,37.779,37.7953,37.7628,37.779,54069.0
2018-09-20 12:35:00,46.53,46.54,46.5,46.51,63509.0,37.779,37.7871,37.7547,37.7628,63509.0
2018-09-20 12:40:00,46.5,46.51,46.48,46.51,72281.0,37.7547,37.7628,37.7384,37.7628,72281.0
2018-09-20 12:45:00,46.51,46.51,46.49,46.5,31166.0,37.7628,37.7628,37.7465,37.7547,31166.0
2018-09-20 12:50:00,46.5,46.53,46.48,46.53,47242.0,37.7547,37.779,37.7384,37.779,47242.0
2018-09-20 12:55:00,46.52,46.54,46.52,46.53,40860.0,37.7709,37.7871,37.7709,37.779,40860.0
2018-09-20 13:00:00,46.54,46.55,46.53,46.54,42122.0,37.7871,37.7953,37.779,37.7871,42122.0
2018-09-20 13:05:00,46.54,46.56,46.53,46.55,73264.0,37.7871,37.8034,37.779,37.7953,73264.0
2018-09-20 13:10:00,46.55,46.56,46.54,46.55,44911.0,37.7953,37.8034,37.7871,37.7953,44911.0
2018-09-20 13:15:00,46.54,46.56,46.52,46.54,26380.0,37.7871,37.8034,37.7709,37.7871,26380.0
2018-09-20 13:20:00,46.54,46.55,46.53,46.54,46422.0,37.7871,37.7953,37.779,37.7871,46422.0
2018-09-20 13:25:00,46.54,46.55,46.52,46.52,52122.0,37.7871,37.7953,37.7709,37.7709,52122.0
2018-09-20 13:30:00,46.53,46.56,46.52,46.54,71415.0,37.779,37.8034,37.7709,37.7871,71415.0
2018-09-20 13:35:00,46.54,46.55,46.52,46.54,81180.0,37.7871,37.7953,37.7709,37.7871,81180.0
2018-09-20 13:40:00,46.54,46.55,46.52,46.55,23743.0,37.7871,37.7953,37.7709,37.7953,23743.0
2018-09-20 13:45:00,46.55,46.57,46.54,46.55,58952.0,37.7953,37.8115,37.7871,37.7953,58952.0
2018-09-20 13:50:00,46.56,46.56,46.52,46.53,28966.0,37.8034,37.8034,37.7709,37.779,28966.0
2018-09-20 13:55:00,46.52,46.53,46.5,46.5,39412.0,37.7709,37.779,37.7547,37.7547,39412.0
2018-09-20 14:00:00,46.51,46.53,46.49,46.52,51822.0,37.7628,37.779,37.7465,37.7709,51822.0
2018-09-20 14:05:00,46.52,46.53,46.51,46.52,36748.0,37.7709,37.779,37.7628,37.7709,36748.0
2018-09-20 14:10:00,46.52,46.56,46.51,46.55,112325.0,37.7709,37.8034,37.7628,37.7953,112325.0
2018-09-20 14:15:00,46.56,46.57,46.55,46.57,48458.0,37.8034,37.8115,37.7953,37.8115,48458.0
2018-09-20 14:20:00,46.57,46.59,46.55,46.56,67317.0,37.8115,37.8277,37.7953,37.8034,67317.0
2018-09-20 14:25:00,46.55,46.59,46.55,46.59,37046.0,37.7953,37.8277,37.7953,37.8277,37046.0
2018-09-20 14:30:00,46.59,46.6,46.57,46.58,78078.0,37.8277,37.8359,37.8115,37.8196,78078.0
2018-09-20 14:35:00,46.58,46.58,46.55,46.55,50276.0,37.8196,37.8196,37.7953,37.7953,50276.0
2018-09-20 14:40:00,46.55,46.55,46.52,46.55,99736.0,37.7953,37.7953,37.7709,37.7953,99736.0
2018-09-20 14:45:00,46.54,46.56,46.54,46.56,45148.0,37.7871,37.8034,37.7871,37.8034,45148.0
2018-09-20 14:50:00,46.56,46.57,46.55,46.56,80311.0,37.8034,37.8115,37.7953,37.8034,80311.0
2018-09-20 14:55:00,46.56,46.57,46.56,46.56,80527.0,37.8034,37.8115,37.8034,37.8034,80527.0
2018-09-20 15:00:00,46.56,46.57,46.55,46.55,124005.0,37.8034,37.8115,37.7953,37.7953,124005.0
2018-09-20 15:05:00,46.55,46.6,46.55,46.6,98083.0,37.7953,37.8359,37.7953,37.8359,98083.0
2018-09-20 15:10:00,46.6,46.62,46.59,46.61,56774.0,37.8359,37.8521,37.8277,37.844,56774.0
2018-09-20 15:15:00,46.62,46.63,46.61,46.63,77291.0,37.8521,37.8602,37.844,37.8602,77291.0
2018-09-20 15:20:00,46.63,46.65,46.62,46.64,127683.0,37.8602,37.8765,37.8521,37.8683,127683.0
2018-09-20 15:25:00,46.64,46.65,46.62,46.63,51103.0,37.8683,37.8765,37.8521,37.8602,51103.0
2018-09-20 15:30:00,46.63,46.64,46.59,46.62,186762.0,37.8602,37.8683,37.8277,37.8521,186762.0
2018-09-20 15:35:00,46.63,46.64,46.61,46.63,97211.0,37.8602,37.8683,37.844,37.8602,97211.0
2018-09-20 15:40:00,46.63,46.64,46.61,46.62,189327.0,37.8602,37.8683,37.844,37.8521,189327.0
2018-09-20 15:45:00,46.62,46.68,46.61,46.68,617766.0,37.8521,37.9008,37.844,37.9008,617766.0
2018-09-20 15:50:00,46.67,46.68,46.63,46.65,238155.0,37.8927,37.9008,37.8602,37.8765,238155.0
2018-09-20 15:55:00,46.65,46.66,46.61,46.64,735758.0,37.8765,37.8846,37.844,37.8683,735758.0
2018-09-21 09:30:00,46.64,46.69,46.6,46.64,5754988.0,37.8683,37.9089,37.8359,37.8683,5754988.0
2018-09-21 09:35:00,46.64,46.64,46.41,46.41,117940.0,37.8683,37.8683,37.6816,37.6816,117940.0
2018-09-21 09:40:00,46.41,46.49,46.37,46.49,97918.0,37.6816,37.7465,37.6491,37.7465,97918.0
2018-09-21 09:45:00,46.49,46.54,46.48,46.49,186077.0,37.7465,37.7871,37.7384,37.7465,186077.0
2018-09-21 09:50:00,46.48,46.5,46.44,46.48,62236.0,37.7384,37.7547,37.7059,37.7384,62236.0
2018-09-21 09:55:00,46.49,46.51,46.45,46.5,81898.0,37.7465,37.7628,37.7141,37.7547,81898.0
2018-09-21 10:00:00,46.49,46.52,46.46,46.47,50198.0,37.7465,37.7709,37.7222,37.7303,50198.0
2018-09-21 10:05:00,46.48,46.54,46.47,46.51,59738.0,37.7384,37.7871,37.7303,37.7628,59738.0
2018-09-21 10:10:00,46.51,46.54,46.46,46.49,69225.0,37.7628,37.7871,37.7222,37.7465,69225.0
2018-09-21 10:15:00,46.49,46.51,46.46,46.48,65319.0,37.7465,37.7628,37.7222,37.7384,65319.0
2018-09-21 10:20:00,46.48,46.56,46.47,46.51,71673.0,37.7384,37.8034,37.7303,37.7628,71673.0
2018-09-21 10:25:00,46.51,46.56,46.5,46.55,79102.0,37.7628,37.8034,37.7547,37.7953,79102.0
2018-09-21 10:30:00,46.55,46.59,46.53,46.56,57593.0,37.7953,37.8277,37.779,37.8034,57593.0
2018-09-21 10:35:00,46.57,46.57,46.51,46.52,71907.0,37.8115,37.8115,37.7628,37.7709,71907.0
2018-09-21 10:40:00,46.52,46.54,46.5,46.51,106653.0,37.7709,37.7871,37.7547,37.7628,106653.0
2018-09-21 10:45:00,46.51,46.58,46.51,46.51,68890.0,37.7628,37.8196,37.7628,37.7628,68890.0
2018-09-21 10:50:00,46.51,46.53,46.48,46.51,78008.0,37.7628,37.779,37.7384,37.7628,78008.0
2018-09-21 10:55:00,46.52,46.55,46.5,46.53,91655.0,37.7709,37.7953,37.7547,37.779,91655.0
2018-09-21 11:00:00,46.54,46.56,46.5,46.51,66040.0,37.7871,37.8034,37.7547,37.7628,66040.0
2018-09-21 11:05:00,46.52,46.56,46.51,46.53,53822.0,37.7709,37.8034,37.7628,37.779,53822.0
2018-09-21 11:10:00,46.54,46.54,46.51,46.52,48908.0,37.7871,37.7871,37.7628,37.7709,48908.0
2018-09-21 11:15:00,46.52,46.54,46.5,46.52,50870.0,37.7709,37.7871,37.7547,37.7709,50870.0
2018-09-21 11:20:00,46.52,46.53,46.46,46.47,53890.0,37.7709,37.779,37.7222,37.7303,53890.0
2018-09-21 11:25:00,46.46,46.49,46.44,46.45,62120.0,37.7222,37.7465,37.7059,37.7141,62120.0
2018-09-21 11:30:00,46.44,46.47,46.44,46.46,32068.0,37.7059,37.7303,37.7059,37.7222,32068.0
2018-09-21 11:35:00,46.47,46.49,46.46,46.48,66110.0,37.7303,37.7465,37.7222,37.7384,66110.0
2018-09-21 11:40:00,46.48,46.5,46.47,46.5,32467.0,37.7384,37.7547,37.7303,37.7547,32467.0
2018-09-21 11:45:00,46.5,46.53,46.49,46.49,67023.0,37.7547,37.779,37.7465,37.7465,67023.0
2018-09-21 11:50:00,46.49,46.52,46.48,46.5,36239.0,37.7465,37.7709,37.7384,37.7547,36239.0
2018-09-21 11:55:00,46.5,46.5,46.47,46.49,33781.0,37.7547,37.7547,37.7303,37.7465,33781.0
2018-09-21 12:00:00,46.49,46.51,46.48,46.5,173130.0,37.7465,37.7628,37.7384,37.7547,173130.0
2018-09-21 12:05:00,46.5,46.51,46.48,46.5,87344.0,37.7547,37.7628,37.7384,37.7547,87344.0
2018-09-21 12:10:00,46.5,46.51,46.48,46.5,17361.0,37.7547,37.7628,37.7384,37.7547,17361.0
2018-09-21 12:15:00,46.5,46.51,46.48,46.49,31682.0,37.7547,37.7628,37.7384,37.7465,31682.0
2018-09-21 12:20:00,46.49,46.5,46.48,46.5,27491.0,37.7465,37.7547,37.7384,37.7547,27491.0
2018-09-21 12:25:00,46.5,46.54,46.48,46.52,72111.0,37.7547,37.7871,37.7384,37.7709,72111.0
2018-09-21 12:30:00,46.52,46.55,46.51,46.55,30334.0,37.7709,37.7953,37.7628,37.7953,30334.0
2018-09-21 12:35:00,46.54,46.55,46.51,46.54,51810.0,37.7871,37.7953,37.7628,37.7871,51810.0
2018-09-21 12:40:00,46.54,46.55,46.49,46.5,49301.0,37.7871,37.7953,37.7465,37.7547,49301.0
2018-09-21 12:45:00,46.5,46.52,46.49,46.5,30949.0,37.7547,37.7709,37.7465,37.7547,30949.0
2018-09-21 12:50:00,46.49,46.52,46.48,46.5,34611.0,37.7465,37.7709,37.7384,37.7547,34611.0
2018-09-21 12:55:00,46.51,46.53,46.5,46.51,20629.0,37.7628,37.779,37.7547,37.7628,20629.0
2018-09-21 13:00:00,46.52,46.52,46.48,46.49,31003.0,37.7709,37.7709,37.7384,37.7465,31003.0
2018-09-21 13:05:00,46.48,46.5,46.46,46.47,25601.0,37.7384,37.7547,37.7222,37.7303,25601.0
2018-09-21 13:10:00,46.47,46.48,46.46,46.48,25249.0,37.7303,37.7384,37.7222,37.7384,25249.0
2018-09-21 13:15:00,46.48,46.5,46.47,46.49,19642.0,37.7384,37.7547,37.7303,37.7465,19642.0
2018-09-21 13:20:00,46.49,46.51,46.49,46.49,26808.0,37.7465,37.7628,37.7465,37.7465,26808.0
2018-09-21 13:25:00,46.5,46.53,46.49,46.49,30340.0,37.7547,37.779,37.7465,37.7465,30340.0
2018-09-21 13:30:00,46.5,46.51,46.49,46.5,18931.0,37.7547,37.7628,37.7465,37.7547,18931.0
2018-09-21 13:35:00,46.49,46.52,46.49,46.5,34255.0,37.7465,37.7709,37.7465,37.7547,34255.0
2018-09-21 13:40:00,46.5,46.5,46.47,46.48,20840.0,37.7547,37.7547,37.7303,37.7384,20840.0
2018-09-21 13:45:00,46.48,46.5,46.47,46.5,23344.0,37.7384,37.7547,37.7303,37.7547,23344.0
2018-09-21 13:50:00,46.5,46.51,46.45,46.46,35863.0,37.7547,37.7628,37.7141,37.7222,35863.0
2018-09-21 13:55:00,46.45,46.49,46.45,46.48,35545.0,37.7141,37.7465,37.7141,37.7384,35545.0
2018-09-21 14:00:00,46.48,46.5,46.47,46.48,44218.0,37.7384,37.7547,37.7303,37.7384,44218.0
2018-09-21 14:05:00,46.48,46.49,46.47,46.47,34658.0,37.7384,37.7465,37.7303,37.7303,34658.0
2018-09-21 14:10:00,46.47,46.48,46.44,46.46,39340.0,37.7303,37.7384,37.7059,37.7222,39340.0
2018-09-21 14:15:00,46.46,46.49,46.45,46.48,36683.0,37.7222,37.7465,37.7141,37.7384,36683.0
2018-09-21 14:20:00,46.49,46.5,46.47,46.48,30150.0,37.7465,37.7547,37.7303,37.7384,30150.0
2018-09-21 14:25:00,46.48,46.49,46.45,46.47,51223.0,37.7384,37.7465,37.7141,37.7303,51223.0
2018-09-21 14:30:00,46.47,46.5,46.46,46.5,27218.0,37.7303,37.7547,37.7222,37.7547,27218.0
2018-09-21 14:35:00,46.5,46.51,46.48,46.48,53152.0,37.7547,37.7628,37.7384,37.7384,53152.0
2018-09-21 14:40:00,46.49,46.52,46.47,46.5,39816.0,37.7465,37.7709,37.7303,37.7547,39816.0
2018-09-21 14:45:00,46.5,46.52,46.49,46.51,18713.0,37.7547,37.7709,37.7465,37.7628,18713.0
2018-09-21 14:50:00,46.51,46.51,46.48,46.51,42166.0,37.7628,37.7628,37.7384,37.7628,42166.0
2018-09-21 14:55:00,46.51,46.51,46.48,46.48,41815.0,37.7628,37.7628,37.7384,37.7384,41815.0
2018-09-21 15:00:00,46.48,46.52,46.48,46.52,54006.0,37.7384,37.7709,37.7384,37.7709,54006.0
2018-09-21 15:05:00,46.51,46.53,46.5,46.53,60383.0,37.7628,37.779,37.7547,37.779,60383.0
2018-09-21 15:10:00,46.54,46.54,46.5,46.52,73197.0,37.7871,37.7871,37.7547,37.7709,73197.0
2018-09-21 15:15:00,46.52,46.52,46.49,46.5,53674.0,37.7709,37.7709,37.7465,37.7547,53674.0
2018-09-21 15:20:00,46.5,46.52,46.49,46.5,48383.0,37.7547,37.7709,37.7465,37.7547,48383.0
2018-09-21 15:25:00,46.51,46.52,46.5,46.52,52755.0,37.7628,37.7709,37.7547,37.7709,52755.0
2018-09-21 15:30:00,46.52,46.55,46.5,46.53,162487.0,37.7709,37.7953,37.7547,37.779,162487.0
2018-09-21 15:35:00,46.53,46.57,46.52,46.54,235999.0,37.779,37.8115,37.7709,37.7871,235999.0
2018-09-21 15:40:00,46.54,46.56,46.53,46.55,144248.0,37.7871,37.8034,37.779,37.7953,144248.0
2018-09-21 15:45:00,46.55,46.56,46.54,46.55,120208.0,37.7953,37.8034,37.7871,37.7953,120208.0
2018-09-21 15:50:00,46.54,46.55,46.52,46.53,261197.0,37.7871,37.7953,37.7709,37.779,261197.0
2018-09-21 15:55:00,46.53,46.6,46.52,46.58,1169141.0,37.779,37.8359,37.7709,37.8196,1169141.0
2018-09-24 09:30:00,46.49,46.53,46.38,46.38,254805.0,37.7465,37.779,37.6572,37.6572,254805.0
2018-09-24 09:35:00,46.39,46.4,46.27,46.27,149861.0,37.6654,37.6735,37.5679,37.5679,149861.0
2018-09-24 09:40:00,46.27,46.29,46.22,46.28,168563.0,37.5679,37.5842,37.5273,37.576,168563.0
2018-09-24 09:45:00,46.28,46.3,46.21,46.26,101590.0,37.576,37.5923,37.5192,37.5598,101590.0
2018-09-24 09:50:00,46.27,46.27,46.21,46.22,93271.0,37.5679,37.5679,37.5192,37.5273,93271.0
2018-09-24 09:55:00,46.23,46.23,46.2,46.21,79695.0,37.5354,37.5354,37.5111,37.5192,79695.0
2018-09-24 10:00:00,46.2,46.22,46.13,46.13,227268.0,37.5111,37.5273,37.4543,37.4543,227268.0
2018-09-24 10:05:00,46.13,46.18,46.12,46.16,86984.0,37.4543,37.4948,37.4461,37.4786,86984.0
2018-09-24 10:10:00,46.16,46.18,46.11,46.12,46519.0,37.4786,37.4948,37.438,37.4461,46519.0
2018-09-24 10:15:00,46.12,46.13,46.09,46.1,69179.0,37.4461,37.4543,37.4218,37.4299,69179.0
2018-09-24 10:20:00,46.1,46.11,46.09,46.1,62039.0,37.4299,37.438,37.4218,37.4299,62039.0
2018-09-24 10:25:00,46.1,46.11,46.0,46.02,109223.0,37.4299,37.438,37.3487,37.3649,109223.0
2018-09-24 10:30:00,46.02,46.05,46.01,46.02,74635.0,37.3649,37.3893,37.3568,37.3649,74635.0
2018-09-24 10:35:00,46.02,46.05,46.01,46.01,69413.0,37.3649,37.3893,37.3568,37.3568,69413.0
2018-09-24 10:40:00,46.01,46.01,45.93,45.96,76339.0,37.3568,37.3568,37.2919,37.3162,76339.0
2018-09-24 10:45:00,45.97,46.01,45.96,46.0,87285.0,37.3243,37.3568,37.3162,37.3487,87285.0
2018-09-24 10:50:00,45.99,46.04,45.99,46.02,58951.0,37.3406,37.3812,37.3406,37.3649,58951.0
2018-09-24 10:55:00,46.02,46.06,46.01,46.06,47857.0,37.3649,37.3974,37.3568,37.3974,47857.0
2018-09-24 11:00:00,46.06,46.1,46.04,46.08,74099.0,37.3974,37.4299,37.3812,37.4137,74099.0
2018-09-24 11:05:00,46.09,46.09,46.06,46.08,59454.0,37.4218,37.4218,37.3974,37.4137,59454.0
2018-09-24 11:10:00,46.08,46.09,46.03,46.04,60075.0,37.4137,37.4218,37.3731,37.3812,60075.0
2018-09-24 11:15:00,46.04,46.04,45.99,46.0,99234.0,37.3812,37.3812,37.3406,37.3487,99234.0
2018-09-24 11:20:00,46.0,46.01,45.97,46.01,45339.0,37.3487,37.3568,37.3243,37.3568,45339.0
2018-09-24 11:25:00,46.01,46.04,45.99,46.02,28141.0,37.3568,37.3812,37.3406,37.3649,28141.0
2018-09-24 11:30:00,46.01,46.02,45.95,45.95,40881.0,37.3568,37.3649,37.3081,37.3081,40881.0
2018-09-24 11:35:00,45.96,45.96,45.92,45.93,59790.0,37.3162,37.3162,37.2837,37.2919,59790.0
2018-09-24 11:40:00,45.94,45.94,45.9,45.94,64484.0,37.3,37.3,37.2675,37.3,64484.0
2018-09-24 11:45:00,45.93,45.94,45.91,45.94,38456.0,37.2919,37.3,37.2756,37.3,38456.0
2018-09-24 11:50:00,45.94,45.96,45.92,45.93,40227.0,37.3,37.3162,37.2837,37.2919,40227.0
2018-09-24 11:55:00,45.93,45.95,45.92,45.94,78094.0,37.2919,37.3081,37.2837,37.3,78094.0
2018-09-24 12:00:00,45.94,45.94,45.92,45.94,49066.0,37.3,37.3,37.2837,37.3,49066.0
2018-09-24 12:05:00,45.94,45.98,45.93,45.94,109179.0,37.3,37.3325,37.2919,37.3,109179.0
2018-09-24 12:10:00,45.94,45.95,45.9,45.91,55255.0,37.3,37.3081,37.2675,37.2756,55255.0
2018-09-24 12:15:00,45.91,45.94,45.89,45.92,52900.0,37.2756,37.3,37.2594,37.2837,52900.0
2018-09-24 12:20:00,45.92,45.93,45.91,45.93,40918.0,37.2837,37.2919,37.2756,37.2919,40918.0
2018-09-24 12:25:00,45.92,45.95,45.92,45.93,58018.0,37.2837,37.3081,37.2837,37.2919,58018.0
2018-09-24 12:30:00,45.93,45.94,45.92,45.94,27559.0,37.2919,37.3,37.2837,37.3,27559.0
2018-09-24 12:35:00,45.94,45.94,45.91,45.93,46193.0,37.3,37.3,37.2756,37.2919,46193.0
2018-09-24 12:40:00,45.93,45.93,45.89,45.9,33304.0,37.2919,37.2919,37.2594,37.2675,33304.0
2018-09-24 12:45:00,45.9,45.9,45.88,45.9,49625.0,37.2675,37.2675,37.2513,37.2675,49625.0
2018-09-24 12:50:00,45.9,45.9,45.87,45.9,68254.0,37.2675,37.2675,37.2431,37.2675,68254.0
2018-09-24 12:55:00,45.9,45.91,45.88,45.91,61500.0,37.2675,37.2756,37.2513,37.2756,61500.0
2018-09-24 13:00:00,45.91,45.92,45.89,45.9,41384.0,37.2756,37.2837,37.2594,37.2675,41384.0
2018-09-24 13:05:00,45.89,45.9,45.86,45.87,29396.0,37.2594,37.2675,37.235,37.2431,29396.0
2018-09-24 13:10:00,45.86,45.9,45.86,45.9,74879.0,37.235,37.2675,37.235,37.2675,74879.0
2018-09-24 13:15:00,45.9,45.9,45.84,45.85,63044.0,37.2675,37.2675,37.2188,37.2269,63044.0
2018-09-24 13:20:00,45.84,45.91,45.84,45.91,105858.0,37.2188,37.2756,37.2188,37.2756,105858.0
2018-09-24 13:25:00,45.91,45.92,45.9,45.92,45102.0,37.2756,37.2837,37.2675,37.2837,45102.0
2018-09-24 13:30:00,45.91,45.97,45.91,45.96,182887.0,37.2756,37.3243,37.2756,37.3162,182887.0
2018-09-24 13:35:00,45.96,45.97,45.94,45.95,122859.0,37.3162,37.3243,37.3,37.3081,122859.0
2018-09-24 13:40:00,45.95,45.97,45.94,45.97,83255.0,37.3081,37.3243,37.3,37.3243,83255.0
2018-09-24 13:45:00,45.97,45.98,45.96,45.98,43922.0,37.3243,37.3325,37.3162,37.3325,43922.0
2018-09-24 13:50:00,45.98,46.02,45.97,46.02,326485.0,37.3325,37.3649,37.3243,37.3649,326485.0
2018-09-24 13:55:00,46.01,46.03,46.0,46.03,81988.0,37.3568,37.3731,37.3487,37.3731,81988.0
2018-09-24 14:00:00,46.02,46.08,46.02,46.05,119935.0,37.3649,37.4137,37.3649,37.3893,119935.0
2018-09-24 14:05:00,46.05,46.06,46.04,46.05,93845.0,37.3893,37.3974,37.3812,37.3893,93845.0
2018-09-24 14:10:00,46.05,46.06,46.04,46.05,55425.0,37.3893,37.3974,37.3812,37.3893,55425.0
2018-09-24 14:15:00,46.05,46.06,46.04,46.05,67644.0,37.3893,37.3974,37.3812,37.3893,67644.0
2018-09-24 14:20:00,46.04,46.05,46.01,46.02,76042.0,37.3812,37.3893,37.3568,37.3649,76042.0
2018-09-24 14:25:00,46.02,46.02,46.01,46.02,45734.0,37.3649,37.3649,37.3568,37.3649,45734.0
2018-09-24 14:30:00,46.02,46.06,46.01,46.03,210398.0,37.3649,37.3974,37.3568,37.3731,210398.0
2018-09-24 14:35:00,46.03,46.05,46.02,46.05,36750.0,37.3731,37.3893,37.3649,37.3893,36750.0
2018-09-24 14:40:00,46.04,46.07,46.04,46.07,83679.0,37.3812,37.4055,37.3812,37.4055,83679.0
2018-09-24 14:45:00,46.07,46.1,46.06,46.07,81063.0,37.4055,37.4299,37.3974,37.4055,81063.0
2018-09-24 14:50:00,46.08,46.11,46.07,46.1,38289.0,37.4137,37.438,37.4055,37.4299,38289.0
2018-09-24 14:55:00,46.1,46.1,46.07,46.08,41321.0,37.4299,37.4299,37.4055,37.4137,41321.0
2018-09-24 15:00:00,46.07,46.08,46.06,46.08,70824.0,37.4055,37.4137,37.3974,37.4137,70824.0
2018-09-24 15:05:00,46.08,46.09,46.06,46.08,99906.0,37.4137,37.4218,37.3974,37.4137,99906.0
2018-09-24 15:10:00,46.08,46.08,46.04,46.05,78799.0,37.4137,37.4137,37.3812,37.3893,78799.0
2018-09-24 15:15:00,46.05,46.06,46.04,46.06,100658.0,37.3893,37.3974,37.3812,37.3974,100658.0
2018-09-24 15:20:00,46.06,46.06,46.04,46.05,70431.0,37.3974,37.3974,37.3812,37.3893,70431.0
2018-09-24 15:25:00,46.06,46.07,46.05,46.07,71719.0,37.3974,37.4055,37.3893,37.4055,71719.0
2018-09-24 15:30:00,46.06,46.07,46.01,46.01,104368.0,37.3974,37.4055,37.3568,37.3568,104368.0
2018-09-24 15:35:00,46.02,46.02,46.0,46.0,67641.0,37.3649,37.3649,37.3487,37.3487,67641.0
2018-09-24 15:40:00,46.0,46.05,45.99,46.05,174938.0,37.3487,37.3893,37.3406,37.3893,174938.0
2018-09-24 15:45:00,46.05,46.07,46.03,46.05,214970.0,37.3893,37.4055,37.3731,37.3893,214970.0
2018-09-24 15:50:00,46.05,46.05,46.04,46.05,139059.0,37.3893,37.3893,37.3812,37.3893,139059.0
2018-09-24 15:55:00,46.05,46.08,46.04,46.07,701941.0,37.3893,37.4137,37.3812,37.4055,701941.0
2018-09-25 09:30:00,46.06,46.18,45.99,46.06,361285.0,37.3974,37.4948,37.3406,37.3974,361285.0
2018-09-25 09:35:00,46.05,46.06,45.9,45.93,65419.0,37.3893,37.3974,37.2675,37.2919,65419.0
2018-09-25 09:40:00,45.93,45.95,45.83,45.86,98963.0,37.2919,37.3081,37.2107,37.235,98963.0
2018-09-25 09:45:00,45.86,45.96,45.85,45.96,129373.0,37.235,37.3162,37.2269,37.3162,129373.0
2018-09-25 09:50:00,45.97,45.97,45.92,45.94,52165.0,37.3243,37.3243,37.2837,37.3,52165.0
2018-09-25 09:55:00,45.93,45.94,45.86,45.91,60743.0,37.2919,37.3,37.235,37.2756,60743.0
2018-09-25 10:00:00,45.92,45.97,45.89,45.97,49822.0,37.2837,37.3243,37.2594,37.3243,49822.0
2018-09-25 10:05:00,45.97,45.98,45.94,45.98,41320.0,37.3243,37.3325,37.3,37.3325,41320.0
2018-09-25 10:10:00,45.98,46.0,45.95,45.99,44735.0,37.3325,37.3487,37.3081,37.3406,44735.0
2018-09-25 10:15:00,46.0,46.05,45.99,46.05,57016.0,37.3487,37.3893,37.3406,37.3893,57016.0
2018-09-25 10:20:00,46.05,46.06,46.03,46.05,44742.0,37.3893,37.3974,37.3731,37.3893,44742.0
2018-09-25 10:25:00,46.06,46.07,46.03,46.05,50005.0,37.3974,37.4055,37.3731,37.3893,50005.0
2018-09-25 10:30:00,46.04,46.04,45.97,45.98,61565.0,37.3812,37.3812,37.3243,37.3325,61565.0
2018-09-25 10:35:00,45.97,45.98,45.94,45.95,48930.0,37.3243,37.3325,37.3,37.3081,48930.0
2018-09-25 10:40:00,45.96,45.99,45.93,45.97,95841.0,37.3162,37.3406,37.2919,37.3243,95841.0
2018-09-25 10:45:00,45.97,46.0,45.93,45.99,76967.0,37.3243,37.3487,37.2919,37.3406,76967.0
2018-09-25 10:50:00,46.0,46.0,45.95,45.97,76859.0,37.3487,37.3487,37.3081,37.3243,76859.0
2018-09-25 10:55:00,45.97,46.0,45.95,45.97,84102.0,37.3243,37.3487,37.3081,37.3243,84102.0
2018-09-25 11:00:00,45.97,45.97,45.91,45.93,69128.0,37.3243,37.3243,37.2756,37.2919,69128.0
2018-09-25 11:05:00,45.93,45.96,45.92,45.94,52922.0,37.2919,37.3162,37.2837,37.3,52922.0
2018-09-25 11:10:00,45.94,45.95,45.87,45.89,41076.0,37.3,37.3081,37.2431,37.2594,41076.0
2018-09-25 11:15:00,45.9,45.9,45.85,45.89,53739.0,37.2675,37.2675,37.2269,37.2594,53739.0
2018-09-25 11:20:00,45.89,45.89,45.85,45.88,52309.0,37.2594,37.2594,37.2269,37.2513,52309.0
2018-09-25 11:25:00,45.88,45.89,45.86,45.89,46980.0,37.2513,37.2594,37.235,37.2594,46980.0
2018-09-25 11:30:00,45.89,45.89,45.83,45.83,32219.0,37.2594,37.2594,37.2107,37.2107,32219.0
2018-09-25 11:35:00,45.83,45.85,45.82,45.84,46758.0,37.2107,37.2269,37.2026,37.2188,46758.0
2018-09-25 11:40:00,45.84,45.85,45.81,45.82,27457.0,37.2188,37.2269,37.1944,37.2026,27457.0
2018-09-25 11:45:00,45.82,45.85,45.81,45.83,55463.0,37.2026,37.2269,37.1944,37.2107,55463.0
2018-09-25 11:50:00,45.82,45.84,45.82,45.83,40805.0,37.2026,37.2188,37.2026,37.2107,40805.0
2018-09-25 11:55:00,45.84,45.84,45.78,45.8,82965.0,37.2188,37.2188,37.1701,37.1863,82965.0
2018-09-25 12:00:00,45.8,45.81,45.77,45.78,41129.0,37.1863,37.1944,37.162,37.1701,41129.0
2018-09-25 12:05:00,45.79,45.8,45.77,45.78,34865.0,37.1782,37.1863,37.162,37.1701,34865.0
2018-09-25 12:10:00,45.78,45.78,45.76,45.77,30736.0,37.1701,37.1701,37.1538,37.162,30736.0
2018-09-25 12:15:00,45.78,45.78,45.76,45.76,37887.0,37.1701,37.1701,37.1538,37.1538,37887.0
2018-09-25 12:20:00,45.76,45.77,45.73,45.73,42549.0,37.1538,37.162,37.1295,37.1295,42549.0
2018-09-25 12:25:00,45.73,45.77,45.72,45.77,53088.0,37.1295,37.162,37.1214,37.162,53088.0
2018-09-25 12:30:00,45.77,45.8,45.75,45.78,59046.0,37.162,37.1863,37.1457,37.1701,59046.0
2018-09-25 12:35:00,45.78,45.8,45.75,45.79,44776.0,37.1701,37.1863,37.1457,37.1782,44776.0
2018-09-25 12:40:00,45.79,45.79,45.75,45.77,32211.0,37.1782,37.1782,37.1457,37.162,32211.0
2018-09-25 12:45:00,45.77,45.77,45.73,45.74,43690.0,37.162,37.162,37.1295,37.1376,43690.0
2018-09-25 12:50:00,45.74,45.75,45.71,45.72,38460.0,37.1376,37.1457,37.1132,37.1214,38460.0
2018-09-25 12:55:00,45.72,45.72,45.69,45.69,33321.0,37.1214,37.1214,37.097,37.097,33321.0
2018-09-25 13:00:00,45.69,45.7,45.64,45.65,82874.0,37.097,37.1051,37.0564,37.0645,82874.0
2018-09-25 13:05:00,45.65,45.67,45.64,45.66,68296.0,37.0645,37.0808,37.0564,37.0726,68296.0
2018-09-25 13:10:00,45.66,45.68,45.65,45.65,101013.0,37.0726,37.0889,37.0645,37.0645,101013.0
2018-09-25 13:15:00,45.66,45.66,45.63,45.64,41778.0,37.0726,37.0726,37.0483,37.0564,41778.0
2018-09-25 13:20:00,45.65,45.65,45.61,45.63,120990.0,37.0645,37.0645,37.032,37.0483,120990.0
2018-09-25 13:25:00,45.63,45.66,45.63,45.66,39927.0,37.0483,37.0726,37.0483,37.0726,39927.0
2018-09-25 13:30:00,45.65,45.67,45.64,45.65,28985.0,37.0645,37.0808,37.0564,37.0645,28985.0
2018-09-25 13:35:00,45.65,45.65,45.63,45.64,31395.0,37.0645,37.0645,37.0483,37.0564,31395.0
2018-09-25 13:40:00,45.64,45.67,45.63,45.64,60451.0,37.0564,37.0808,37.0483,37.0564,60451.0
2018-09-25 13:45:00,45.64,45.69,45.63,45.69,32415.0,37.0564,37.097,37.0483,37.097,32415.0
2018-09-25 13:50:00,45.69,45.7,45.66,45.67,49851.0,37.097,37.1051,37.0726,37.0808,49851.0
2018-09-25 13:55:00,45.67,45.69,45.66,45.69,22851.0,37.0808,37.097,37.0726,37.097,22851.0
2018-09-25 14:00:00,45.69,45.69,45.66,45.69,37403.0,37.097,37.097,37.0726,37.097,37403.0
2018-09-25 14:05:00,45.68,45.73,45.68,45.71,37003.0,37.0889,37.1295,37.0889,37.1132,37003.0
2018-09-25 14:10:00,45.71,45.71,45.69,45.71,26634.0,37.1132,37.1132,37.097,37.1132,26634.0
2018-09-25 14:15:00,45.71,45.72,45.68,45.71,35671.0,37.1132,37.1214,37.0889,37.1132,35671.0
2018-09-25 14:20:00,45.71,45.72,45.7,45.71,33255.0,37.1132,37.1214,37.1051,37.1132,33255.0
2018-09-25 14:25:00,45.71,45.71,45.67,45.68,28773.0,37.1132,37.1132,37.0808,37.0889,28773.0
2018-09-25 14:30:00,45.68,45.68,45.65,45.65,41305.0,37.0889,37.0889,37.0645,37.0645,41305.0
2018-09-25 14:35:00,45.66,45.67,45.64,45.67,65922.0,37.0726,37.0808,37.0564,37.0808,65922.0
2018-09-25 14:40:00,45.68,45.68,45.64,45.66,45410.0,37.0889,37.0889,37.0564,37.0726,45410.0
2018-09-25 14:45:00,45.66,45.66,45.64,45.66,28329.0,37.0726,37.0726,37.0564,37.0726,28329.0
2018-09-25 14:50:00,45.65,45.66,45.65,45.65,25662.0,37.0645,37.0726,37.0645,37.0645,25662.0
2018-09-25 14:55:00,45.66,45.69,45.65,45.67,79221.0,37.0726,37.097,37.0645,37.0808,79221.0
2018-09-25 15:00:00,45.67,45.68,45.65,45.66,34579.0,37.0808,37.0889,37.0645,37.0726,34579.0
2018-09-25 15:05:00,45.66,45.67,45.66,45.66,49920.0,37.0726,37.0808,37.0726,37.0726,49920.0
2018-09-25 15:10:00,45.66,45.67,45.64,45.64,52510.0,37.0726,37.0808,37.0564,37.0564,52510.0
2018-09-25 15:15:00,45.65,45.65,45.62,45.64,99323.0,37.0645,37.0645,37.0402,37.0564,99323.0
2018-09-25 15:20:00,45.64,45.65,45.62,45.64,56906.0,37.0564,37.0645,37.0402,37.0564,56906.0
2018-09-25 15:25:00,45.65,45.68,45.64,45.68,99317.0,37.0645,37.0889,37.0564,37.0889,99317.0
2018-09-25 15:30:00,45.68,45.68,45.66,45.66,57786.0,37.0889,37.0889,37.0726,37.0726,57786.0
2018-09-25 15:35:00,45.66,45.72,45.66,45.69,175722.0,37.0726,37.1214,37.0726,37.097,175722.0
2018-09-25 15:40:00,45.68,45.7,45.67,45.68,139486.0,37.0889,37.1051,37.0808,37.0889,139486.0
2018-09-25 15:45:00,45.68,45.7,45.67,45.67,136459.0,37.0889,37.1051,37.0808,37.0808,136459.0
2018-09-25 15:50:00,45.67,45.69,45.64,45.69,221830.0,37.0808,37.097,37.0564,37.097,221830.0
2018-09-25 15:55:00,45.69,45.7,45.62,45.69,1315778.0,37.097,37.1051,37.0402,37.097,1315778.0
2018-09-26 09:30:00,45.77,45.79,45.56,45.61,290240.0,37.162,37.1782,36.9915,37.032,290240.0
2018-09-26 09:35:00,45.6,45.82,45.59,45.82,71936.0,37.0239,37.2026,37.0158,37.2026,71936.0
2018-09-26 09:40:00,45.81,45.82,45.69,45.76,80016.0,37.1944,37.2026,37.097,37.1538,80016.0
2018-09-26 09:45:00,45.75,45.8,45.75,45.77,46004.0,37.1457,37.1863,37.1457,37.162,46004.0
2018-09-26 09:50:00,45.77,45.85,45.77,45.82,53314.0,37.162,37.2269,37.162,37.2026,53314.0
2018-09-26 09:55:00,45.83,45.86,45.81,45.82,54502.0,37.2107,37.235,37.1944,37.2026,54502.0
2018-09-26 10:00:00,45.82,45.85,45.76,45.76,86810.0,37.2026,37.2269,37.1538,37.1538,86810.0
2018-09-26 10:05:00,45.77,45.81,45.76,45.8,42649.0,37.162,37.1944,37.1538,37.1863,42649.0
2018-09-26 10:10:00,45.8,45.84,45.79,45.81,51601.0,37.1863,37.2188,37.1782,37.1944,51601.0
2018-09-26 10:15:00,45.82,45.82,45.77,45.78,33599.0,37.2026,37.2026,37.162,37.1701,33599.0
2018-09-26 10:20:00,45.78,45.79,45.68,45.7,48162.0,37.1701,37.1782,37.0889,37.1051,48162.0
2018-09-26 10:25:00,45.69,45.73,45.68,45.71,24761.0,37.097,37.1295,37.0889,37.1132,24761.0
2018-09-26 10:30:00,45.71,45.73,45.68,45.71,29936.0,37.1132,37.1295,37.0889,37.1132,29936.0
2018-09-26 10:35:00,45.71,45.76,45.7,45.75,42265.0,37.1132,37.1538,37.1051,37.1457,42265.0
2018-09-26 10:40:00,45.76,45.8,45.73,45.79,353931.0,37.1538,37.1863,37.1295,37.1782,353931.0
2018-09-26 10:45:00,45.79,45.85,45.77,45.83,83109.0,37.1782,37.2269,37.162,37.2107,83109.0
2018-09-26 10:50:00,45.83,45.86,45.82,45.85,51215.0,37.2107,37.235,37.2026,37.2269,51215.0
2018-09-26 10:55:00,45.84,45.86,45.84,45.86,37778.0,37.2188,37.235,37.2188,37.235,37778.0
2018-09-26 11:00:00,45.86,45.88,45.84,45.88,51232.0,37.235,37.2513,37.2188,37.2513,51232.0
2018-09-26 11:05:00,45.88,45.92,45.87,45.89,40048.0,37.2513,37.2837,37.2431,37.2594,40048.0
2018-09-26 11:10:00,45.88,45.89,45.86,45.87,23529.0,37.2513,37.2594,37.235,37.2431,23529.0
2018-09-26 11:15:00,45.86,45.88,45.82,45.87,37835.0,37.235,37.2513,37.2026,37.2431,37835.0
2018-09-26 11:20:00,45.87,45.89,45.86,45.86,22536.0,37.2431,37.2594,37.235,37.235,22536.0
2018-09-26 11:25:00,45.86,45.89,45.83,45.86,282159.0,37.235,37.2594,37.2107,37.235,282159.0
2018-09-26 11:30:00,45.85,45.89,45.84,45.89,34236.0,37.2269,37.2594,37.2188,37.2594,34236.0
2018-09-26 11:35:00,45.88,45.89,45.86,45.87,38859.0,37.2513,37.2594,37.235,37.2431,38859.0
2018-09-26 11:40:00,45.87,45.87,45.84,45.87,28919.0,37.2431,37.2431,37.2188,37.2431,28919.0
2018-09-26 11:45:00,45.87,45.87,45.83,45.84,21688.0,37.2431,37.2431,37.2107,37.2188,21688.0
2018-09-26 11:50:00,45.84,45.85,45.82,45.84,21199.0,37.2188,37.2269,37.2026,37.2188,21199.0
2018-09-26 11:55:00,45.84,45.84,45.81,45.83,29328.0,37.2188,37.2188,37.1944,37.2107,29328.0
2018-09-26 12:00:00,45.82,45.84,45.81,45.84,16140.0,37.2026,37.2188,37.1944,37.2188,16140.0
2018-09-26 12:05:00,45.84,45.84,45.81,45.83,36418.0,37.2188,37.2188,37.1944,37.2107,36418.0
2018-09-26 12:10:00,45.84,45.84,45.81,45.83,31787.0,37.2188,37.2188,37.1944,37.2107,31787.0
2018-09-26 12:15:00,45.83,45.86,45.82,45.86,17799.0,37.2107,37.235,37.2026,37.235,17799.0
2018-09-26 12:20:00,45.85,45.87,45.85,45.87,35003.0,37.2269,37.2431,37.2269,37.2431,35003.0
2018-09-26 12:25:00,45.87,45.9,45.86,45.88,44181.0,37.2431,37.2675,37.235,37.2513,44181.0
2018-09-26 12:30:00,45.88,45.9,45.87,45.89,55231.0,37.2513,37.2675,37.2431,37.2594,55231.0
2018-09-26 12:35:00,45.89,45.92,45.89,45.91,33807.0,37.2594,37.2837,37.2594,37.2756,33807.0
2018-09-26 12:40:00,45.91,45.91,45.89,45.9,23073.0,37.2756,37.2756,37.2594,37.2675,23073.0
2018-09-26 12:45:00,45.89,45.92,45.89,45.91,22361.0,37.2594,37.2837,37.2594,37.2756,22361.0
2018-09-26 12:50:00,45.91,45.92,45.9,45.92,16655.0,37.2756,37.2837,37.2675,37.2837,16655.0
2018-09-26 12:55:00,45.92,45.97,45.91,45.97,45792.0,37.2837,37.3243,37.2756,37.3243,45792.0
2018-09-26 13:00:00,45.97,45.98,45.95,45.98,124791.0,37.3243,37.3325,37.3081,37.3325,124791.0
2018-09-26 13:05:00,45.98,46.0,45.93,45.94,62051.0,37.3325,37.3487,37.2919,37.3,62051.0
2018-09-26 13:10:00,45.94,45.95,45.91,45.93,38954.0,37.3,37.3081,37.2756,37.2919,38954.0
2018-09-26 13:15:00,45.92,45.93,45.9,45.93,21199.0,37.2837,37.2919,37.2675,37.2919,21199.0
2018-09-26 13:20:00,45.93,45.95,45.92,45.95,29609.0,37.2919,37.3081,37.2837,37.3081,29609.0
2018-09-26 13:25:00,45.95,45.97,45.94,45.96,31563.0,37.3081,37.3243,37.3,37.3162,31563.0
2018-09-26 13:30:00,45.96,45.98,45.94,45.98,28255.0,37.3162,37.3325,37.3,37.3325,28255.0
2018-09-26 13:35:00,45.98,46.0,45.97,46.0,40136.0,37.3325,37.3487,37.3243,37.3487,40136.0
2018-09-26 13:40:00,46.0,46.0,45.96,45.98,38940.0,37.3487,37.3487,37.3162,37.3325,38940.0
2018-09-26 13:45:00,45.99,46.0,45.97,45.99,22976.0,37.3406,37.3487,37.3243,37.3406,22976.0
2018-09-26 13:50:00,46.0,46.0,45.97,45.98,12403.0,37.3487,37.3487,37.3243,37.3325,12403.0
2018-09-26 13:55:00,45.98,46.06,45.97,45.99,330917.0,37.3325,37.3974,37.3243,37.3406,330917.0
2018-09-26 14:00:00,46.0,46.07,45.98,46.04,86835.0,37.3487,37.4055,37.3325,37.3812,86835.0
2018-09-26 14:05:00,46.03,46.04,45.96,45.97,58339.0,37.3731,37.3812,37.3162,37.3243,58339.0
2018-09-26 14:10:00,45.97,45.99,45.95,45.96,56523.0,37.3243,37.3406,37.3081,37.3162,56523.0
2018-09-26 14:15:00,45.97,46.0,45.95,45.96,322313.0,37.3243,37.3487,37.3081,37.3162,322313.0
2018-09-26 14:20:00,45.96,46.01,45.95,45.95,64184.0,37.3162,37.3568,37.3081,37.3081,64184.0
2018-09-26 14:25:00,45.96,45.96,45.93,45.95,38875.0,37.3162,37.3162,37.2919,37.3081,38875.0
2018-09-26 14:30:00,45.96,45.97,45.94,45.95,29686.0,37.3162,37.3243,37.3,37.3081,29686.0
2018-09-26 14:35:00,45.96,45.99,45.95,45.98,120903.0,37.3162,37.3406,37.3081,37.3325,120903.0
2018-09-26 14:40:00,45.98,46.0,45.97,45.98,96866.0,37.3325,37.3487,37.3243,37.3325,96866.0
2018-09-26 14:45:00,45.97,45.99,45.95,45.98,75473.0,37.3243,37.3406,37.3081,37.3325,75473.0
2018-09-26 14:50:00,45.98,45.99,45.97,45.98,46267.0,37.3325,37.3406,37.3243,37.3325,46267.0
2018-09-26 14:55:00,45.98,46.0,45.97,46.0,37195.0,37.3325,37.3487,37.3243,37.3487,37195.0
2018-09-26 15:00:00,46.0,46.0,45.98,46.0,121822.0,37.3487,37.3487,37.3325,37.3487,121822.0
2018-09-26 15:05:00,46.0,46.02,45.98,46.02,81396.0,37.3487,37.3649,37.3325,37.3649,81396.0
2018-09-26 15:10:00,46.02,46.02,45.99,46.02,71185.0,37.3649,37.3649,37.3406,37.3649,71185.0
2018-09-26 15:15:00,46.02,46.04,46.0,46.03,67512.0,37.3649,37.3812,37.3487,37.3731,67512.0
2018-09-26 15:20:00,46.03,46.04,46.01,46.02,37668.0,37.3731,37.3812,37.3568,37.3649,37668.0
2018-09-26 15:25:00,46.02,46.03,46.01,46.02,76928.0,37.3649,37.3731,37.3568,37.3649,76928.0
2018-09-26 15:30:00,46.01,46.02,45.98,45.98,285463.0,37.3568,37.3649,37.3325,37.3325,285463.0
2018-09-26 15:35:00,45.98,46.0,45.95,45.99,218747.0,37.3325,37.3487,37.3081,37.3406,218747.0
2018-09-26 15:40:00,45.98,45.99,45.89,45.9,180397.0,37.3325,37.3406,37.2594,37.2675,180397.0
2018-09-26 15:45:00,45.89,45.94,45.87,45.91,496119.0,37.2594,37.3,37.2431,37.2756,496119.0
2018-09-26 15:50:00,45.9,45.94,45.87,45.9,472554.0,37.2675,37.3,37.2431,37.2675,472554.0
2018-09-26 15:55:00,45.9,45.93,45.81,45.87,1127782.0,37.2675,37.2919,37.1944,37.2431,1127782.0
2018-09-27 09:30:00,45.73,45.79,45.68,45.78,283448.0,37.1295,37.1782,37.0889,37.1701,283448.0
2018-09-27 09:35:00,45.78,45.85,45.78,45.83,93790.0,37.1701,37.2269,37.1701,37.2107,93790.0
2018-09-27 09:40:00,45.82,45.87,45.82,45.84,116414.0,37.2026,37.2431,37.2026,37.2188,116414.0
2018-09-27 09:45:00,45.84,45.97,45.84,45.97,86250.0,37.2188,37.3243,37.2188,37.3243,86250.0
2018-09-27 09:50:00,45.97,46.05,45.94,46.04,457095.0,37.3243,37.3893,37.3,37.3812,457095.0
2018-09-27 09:55:00,46.04,46.07,46.01,46.07,223604.0,37.3812,37.4055,37.3568,37.4055,223604.0
2018-09-27 10:00:00,46.07,46.18,46.06,46.11,148311.0,37.4055,37.4948,37.3974,37.438,148311.0
2018-09-27 10:05:00,46.12,46.15,46.03,46.03,114340.0,37.4461,37.4705,37.3731,37.3731,114340.0
2018-09-27 10:10:00,46.04,46.08,46.02,46.08,82215.0,37.3812,37.4137,37.3649,37.4137,82215.0
2018-09-27 10:15:00,46.08,46.09,46.01,46.02,102276.0,37.4137,37.4218,37.3568,37.3649,102276.0
2018-09-27 10:20:00,46.02,46.05,46.0,46.04,48594.0,37.3649,37.3893,37.3487,37.3812,48594.0
2018-09-27 10:25:00,46.03,46.06,46.01,46.04,53114.0,37.3731,37.3974,37.3568,37.3812,53114.0
2018-09-27 10:30:00,46.05,46.06,46.0,46.03,48738.0,37.3893,37.3974,37.3487,37.3731,48738.0
2018-09-27 10:35:00,46.03,46.12,46.02,46.11,100666.0,37.3731,37.4461,37.3649,37.438,100666.0
2018-09-27 10:40:00,46.11,46.15,46.08,46.09,90521.0,37.438,37.4705,37.4137,37.4218,90521.0
2018-09-27 10:45:00,46.09,46.14,46.08,46.13,39095.0,37.4218,37.4624,37.4137,37.4543,39095.0
2018-09-27 10:50:00,46.12,46.13,46.08,46.12,43936.0,37.4461,37.4543,37.4137,37.4461,43936.0
2018-09-27 10:55:00,46.12,46.12,46.05,46.08,50938.0,37.4461,37.4461,37.3893,37.4137,50938.0
2018-09-27 11:00:00,46.08,46.12,46.05,46.11,49489.0,37.4137,37.4461,37.3893,37.438,49489.0
2018-09-27 11:05:00,46.12,46.12,46.08,46.11,39824.0,37.4461,37.4461,37.4137,37.438,39824.0
2018-09-27 11:10:00,46.11,46.14,46.09,46.14,58384.0,37.438,37.4624,37.4218,37.4624,58384.0
2018-09-27 11:15:00,46.14,46.15,46.11,46.14,25972.0,37.4624,37.4705,37.438,37.4624,25972.0
2018-09-27 11:20:00,46.14,46.16,46.13,46.14,48983.0,37.4624,37.4786,37.4543,37.4624,48983.0
2018-09-27 11:25:00,46.14,46.15,46.1,46.15,50960.0,37.4624,37.4705,37.4299,37.4705,50960.0
2018-09-27 11:30:00,46.14,46.16,46.11,46.11,128824.0,37.4624,37.4786,37.438,37.438,128824.0
2018-09-27 11:35:00,46.12,46.13,46.09,46.1,61745.0,37.4461,37.4543,37.4218,37.4299,61745.0
2018-09-27 11:40:00,46.09,46.1,46.07,46.09,69198.0,37.4218,37.4299,37.4055,37.4218,69198.0
2018-09-27 11:45:00,46.08,46.11,46.08,46.1,42077.0,37.4137,37.438,37.4137,37.4299,42077.0
2018-09-27 11:50:00,46.09,46.12,46.09,46.11,41123.0,37.4218,37.4461,37.4218,37.438,41123.0
2018-09-27 11:55:00,46.1,46.11,46.07,46.11,39826.0,37.4299,37.438,37.4055,37.438,39826.0
2018-09-27 12:00:00,46.11,46.11,46.07,46.09,108109.0,37.438,37.438,37.4055,37.4218,108109.0
2018-09-27 12:05:00,46.09,46.12,46.08,46.09,78057.0,37.4218,37.4461,37.4137,37.4218,78057.0
2018-09-27 12:10:00,46.09,46.12,46.09,46.1,27650.0,37.4218,37.4461,37.4218,37.4299,27650.0
2018-09-27 12:15:00,46.1,46.11,46.07,46.11,39579.0,37.4299,37.438,37.4055,37.438,39579.0
2018-09-27 12:20:00,46.1,46.11,46.07,46.08,34312.0,37.4299,37.438,37.4055,37.4137,34312.0
2018-09-27 12:25:00,46.09,46.09,46.05,46.07,24562.0,37.4218,37.4218,37.3893,37.4055,24562.0
2018-09-27 12:30:00,46.08,46.09,46.06,46.08,29305.0,37.4137,37.4218,37.3974,37.4137,29305.0
2018-09-27 12:35:00,46.07,46.08,46.06,46.07,12146.0,37.4055,37.4137,37.3974,37.4055,12146.0
2018-09-27 12:40:00,46.07,46.08,46.05,46.07,40655.0,37.4055,37.4137,37.3893,37.4055,40655.0
2018-09-27 12:45:00,46.07,46.08,46.06,46.08,24432.0,37.4055,37.4137,37.3974,37.4137,24432.0
2018-09-27 12:50:00,46.07,46.09,46.06,46.08,27308.0,37.4055,37.4218,37.3974,37.4137,27308.0
2018-09-27 12:55:00,46.08,46.08,46.06,46.07,27220.0,37.4137,37.4137,37.3974,37.4055,27220.0
2018-09-27 13:00:00,46.07,46.07,46.05,46.05,31487.0,37.4055,37.4055,37.3893,37.3893,31487.0
2018-09-27 13:05:00,46.06,46.07,46.04,46.05,71480.0,37.3974,37.4055,37.3812,37.3893,71480.0
2018-09-27 13:10:00,46.05,46.08,46.04,46.07,102875.0,37.3893,37.4137,37.3812,37.4055,102875.0
2018-09-27 13:15:00,46.07,46.08,46.04,46.07,119958.0,37.4055,37.4137,37.3812,37.4055,119958.0
2018-09-27 13:20:00,46.07,46.08,46.05,46.08,122819.0,37.4055,37.4137,37.3893,37.4137,122819.0
2018-09-27 13:25:00,46.08,46.08,46.06,46.07,54609.0,37.4137,37.4137,37.3974,37.4055,54609.0
2018-09-27 13:30:00,46.06,46.06,46.05,46.06,25333.0,37.3974,37.3974,37.3893,37.3974,25333.0
2018-09-27 13:35:00,46.05,46.06,46.05,46.06,49689.0,37.3893,37.3974,37.3893,37.3974,49689.0
2018-09-27 13:40:00,46.06,46.07,46.04,46.07,105909.0,37.3974,37.4055,37.3812,37.4055,105909.0
2018-09-27 13:45:00,46.07,46.07,46.04,46.07,88842.0,37.4055,37.4055,37.3812,37.4055,88842.0
2018-09-27 13:50:00,46.07,46.07,46.03,46.03,185046.0,37.4055,37.4055,37.3731,37.3731,185046.0
2018-09-27 13:55:00,46.04,46.04,46.02,46.04,93819.0,37.3812,37.3812,37.3649,37.3812,93819.0
2018-09-27 14:00:00,46.04,46.05,46.02,46.04,63529.0,37.3812,37.3893,37.3649,37.3812,63529.0
2018-09-27 14:05:00,46.04,46.04,46.02,46.04,58884.0,37.3812,37.3812,37.3649,37.3812,58884.0
2018-09-27 14:10:00,46.03,46.04,46.02,46.04,35748.0,37.3731,37.3812,37.3649,37.3812,35748.0
2018-09-27 14:15:00,46.04,46.05,46.03,46.04,34420.0,37.3812,37.3893,37.3731,37.3812,34420.0
2018-09-27 14:20:00,46.04,46.05,46.01,46.03,44469.0,37.3812,37.3893,37.3568,37.3731,44469.0
2018-09-27 14:25:00,46.03,46.03,46.01,46.03,55631.0,37.3731,37.3731,37.3568,37.3731,55631.0
2018-09-27 14:30:00,46.03,46.05,46.01,46.02,40963.0,37.3731,37.3893,37.3568,37.3649,40963.0
2018-09-27 14:35:00,46.02,46.03,46.0,46.01,40526.0,37.3649,37.3731,37.3487,37.3568,40526.0
2018-09-27 14:40:00,46.01,46.01,45.98,46.0,74732.0,37.3568,37.3568,37.3325,37.3487,74732.0
2018-09-27 14:45:00,46.0,46.02,45.99,46.02,67515.0,37.3487,37.3649,37.3406,37.3649,67515.0
2018-09-27 14:50:00,46.02,46.03,46.01,46.03,74979.0,37.3649,37.3731,37.3568,37.3731,74979.0
2018-09-27 14:55:00,46.02,46.04,46.02,46.03,119504.0,37.3649,37.3812,37.3649,37.3731,119504.0
2018-09-27 15:00:00,46.03,46.04,45.97,45.98,102032.0,37.3731,37.3812,37.3243,37.3325,102032.0
2018-09-27 15:05:00,45.98,46.02,45.97,46.0,132176.0,37.3325,37.3649,37.3243,37.3487,132176.0
2018-09-27 15:10:00,46.0,46.02,45.98,46.0,152834.0,37.3487,37.3649,37.3325,37.3487,152834.0
2018-09-27 15:15:00,46.01,46.03,46.0,46.03,81245.0,37.3568,37.3731,37.3487,37.3731,81245.0
2018-09-27 15:20:00,46.03,46.03,46.0,46.02,158176.0,37.3731,37.3731,37.3487,37.3649,158176.0
2018-09-27 15:25:00,46.02,46.02,46.01,46.01,150372.0,37.3649,37.3649,37.3568,37.3568,150372.0
2018-09-27 15:30:00,46.02,46.03,45.98,45.98,360628.0,37.3649,37.3731,37.3325,37.3325,360628.0
2018-09-27 15:35:00,45.98,46.0,45.95,46.0,287655.0,37.3325,37.3487,37.3081,37.3487,287655.0
2018-09-27 15:40:00,46.0,46.01,45.99,46.01,208599.0,37.3487,37.3568,37.3406,37.3568,208599.0
2018-09-27 15:45:00,46.01,46.03,45.99,46.03,215166.0,37.3568,37.3731,37.3406,37.3731,215166.0
2018-09-27 15:50:00,46.02,46.04,46.02,46.04,236647.0,37.3649,37.3812,37.3649,37.3812,236647.0
2018-09-27 15:55:00,46.04,46.07,46.01,46.02,721820.0,37.3812,37.4055,37.3568,37.3649,721820.0
2018-09-28 09:30:00,46.0,46.14,45.97,46.03,218575.0,37.3487,37.4624,37.3243,37.3731,218575.0
2018-09-28 09:35:00,46.04,46.08,46.0,46.06,109754.0,37.3812,37.4137,37.3487,37.3974,109754.0
2018-09-28 09:40:00,46.05,46.15,46.05,46.11,64050.0,37.3893,37.4705,37.3893,37.438,64050.0
2018-09-28 09:45:00,46.11,46.16,46.1,46.14,66635.0,37.438,37.4786,37.4299,37.4624,66635.0
2018-09-28 09:50:00,46.13,46.16,46.11,46.12,30149.0,37.4543,37.4786,37.438,37.4461,30149.0
2018-09-28 09:55:00,46.13,46.18,46.1,46.11,80563.0,37.4543,37.4948,37.4299,37.438,80563.0
2018-09-28 10:00:00,46.11,46.13,46.08,46.1,75387.0,37.438,37.4543,37.4137,37.4299,75387.0
2018-09-28 10:05:00,46.09,46.1,46.08,46.09,44376.0,37.4218,37.4299,37.4137,37.4218,44376.0
2018-09-28 10:10:00,46.08,46.1,46.08,46.1,109506.0,37.4137,37.4299,37.4137,37.4299,109506.0
2018-09-28 10:15:00,46.09,46.1,46.02,46.05,100256.0,37.4218,37.4299,37.3649,37.3893,100256.0
2018-09-28 10:20:00,46.05,46.06,46.03,46.05,75456.0,37.3893,37.3974,37.3731,37.3893,75456.0
2018-09-28 10:25:00,46.05,46.09,46.05,46.08,54870.0,37.3893,37.4218,37.3893,37.4137,54870.0
2018-09-28 10:30:00,46.08,46.1,46.07,46.1,31241.0,37.4137,37.4299,37.4055,37.4299,31241.0
2018-09-28 10:35:00,46.1,46.14,46.1,46.11,52304.0,37.4299,37.4624,37.4299,37.438,52304.0
2018-09-28 10:40:00,46.1,46.12,46.09,46.1,36848.0,37.4299,37.4461,37.4218,37.4299,36848.0
2018-09-28 10:45:00,46.1,46.11,46.08,46.1,42986.0,37.4299,37.438,37.4137,37.4299,42986.0
2018-09-28 10:50:00,46.09,46.14,46.09,46.14,33265.0,37.4218,37.4624,37.4218,37.4624,33265.0
2018-09-28 10:55:00,46.14,46.16,46.13,46.14,31501.0,37.4624,37.4786,37.4543,37.4624,31501.0
2018-09-28 11:00:00,46.14,46.16,46.11,46.14,64745.0,37.4624,37.4786,37.438,37.4624,64745.0
2018-09-28 11:05:00,46.14,46.15,46.1,46.11,48840.0,37.4624,37.4705,37.4299,37.438,48840.0
2018-09-28 11:10:00,46.11,46.11,46.08,46.09,30149.0,37.438,37.438,37.4137,37.4218,30149.0
2018-09-28 11:15:00,46.09,46.13,46.08,46.08,56204.0,37.4218,37.4543,37.4137,37.4137,56204.0
2018-09-28 11:20:00,46.09,46.13,46.08,46.13,35330.0,37.4218,37.4543,37.4137,37.4543,35330.0
2018-09-28 11:25:00,46.13,46.15,46.11,46.14,30793.0,37.4543,37.4705,37.438,37.4624,30793.0
2018-09-28 11:30:00,46.14,46.15,46.12,46.14,43208.0,37.4624,37.4705,37.4461,37.4624,43208.0
2018-09-28 11:35:00,46.13,46.16,46.12,46.15,175095.0,37.4543,37.4786,37.4461,37.4705,175095.0
2018-09-28 11:40:00,46.14,46.17,46.14,46.16,71189.0,37.4624,37.4867,37.4624,37.4786,71189.0
2018-09-28 11:45:00,46.16,46.16,46.09,46.09,40357.0,37.4786,37.4786,37.4218,37.4218,40357.0
2018-09-28 11:50:00,46.1,46.11,46.09,46.09,39716.0,37.4299,37.438,37.4218,37.4218,39716.0
2018-09-28 11:55:00,46.1,46.14,46.1,46.14,41827.0,37.4299,37.4624,37.4299,37.4624,41827.0
2018-09-28 12:00:00,46.14,46.17,46.13,46.15,82644.0,37.4624,37.4867,37.4543,37.4705,82644.0
2018-09-28 12:05:00,46.15,46.15,46.08,46.09,44561.0,37.4705,37.4705,37.4137,37.4218,44561.0
2018-09-28 12:10:00,46.09,46.11,46.09,46.1,38483.0,37.4218,37.438,37.4218,37.4299,38483.0
2018-09-28 12:15:00,46.09,46.11,46.09,46.09,68857.0,37.4218,37.438,37.4218,37.4218,68857.0
2018-09-28 12:20:00,46.1,46.11,46.09,46.11,37358.0,37.4299,37.438,37.4218,37.438,37358.0
2018-09-28 12:25:00,46.11,46.11,46.07,46.08,66320.0,37.438,37.438,37.4055,37.4137,66320.0
2018-09-28 12:30:00,46.08,46.1,46.07,46.09,92626.0,37.4137,37.4299,37.4055,37.4218,92626.0
2018-09-28 12:35:00,46.09,46.09,46.07,46.08,53713.0,37.4218,37.4218,37.4055,37.4137,53713.0
2018-09-28 12:40:00,46.08,46.1,46.07,46.1,48281.0,37.4137,37.4299,37.4055,37.4299,48281.0
2018-09-28 12:45:00,46.1,46.11,46.07,46.08,59480.0,37.4299,37.438,37.4055,37.4137,59480.0
2018-09-28 12:50:00,46.08,46.09,46.06,46.06,51973.0,37.4137,37.4218,37.3974,37.3974,51973.0
2018-09-28 12:55:00,46.06,46.09,46.05,46.05,39586.0,37.3974,37.4218,37.3893,37.3893,39586.0
2018-09-28 13:00:00,46.05,46.06,46.05,46.06,21877.0,37.3893,37.3974,37.3893,37.3974,21877.0
2018-09-28 13:05:00,46.05,46.08,46.05,46.05,34465.0,37.3893,37.4137,37.3893,37.3893,34465.0
2018-09-28 13:10:00,46.05,46.06,46.05,46.05,20135.0,37.3893,37.3974,37.3893,37.3893,20135.0
2018-09-28 13:15:00,46.05,46.06,46.04,46.05,21991.0,37.3893,37.3974,37.3812,37.3893,21991.0
2018-09-28 13:20:00,46.05,46.07,46.04,46.07,52054.0,37.3893,37.4055,37.3812,37.4055,52054.0
2018-09-28 13:25:00,46.07,46.09,46.05,46.07,29015.0,37.4055,37.4218,37.3893,37.4055,29015.0
2018-09-28 13:30:00,46.07,46.11,46.07,46.1,50370.0,37.4055,37.438,37.4055,37.4299,50370.0
2018-09-28 13:35:00,46.11,46.14,46.07,46.08,52647.0,37.438,37.4624,37.4055,37.4137,52647.0
2018-09-28 13:40:00,46.08,46.1,46.07,46.09,27443.0,37.4137,37.4299,37.4055,37.4218,27443.0
2018-09-28 13:45:00,46.09,46.1,46.08,46.09,46077.0,37.4218,37.4299,37.4137,37.4218,46077.0
2018-09-28 13:50:00,46.09,46.11,46.07,46.09,61634.0,37.4218,37.438,37.4055,37.4218,61634.0
2018-09-28 13:55:00,46.09,46.12,46.08,46.1,48997.0,37.4218,37.4461,37.4137,37.4299,48997.0
2018-09-28 14:00:00,46.1,46.11,46.05,46.05,112461.0,37.4299,37.438,37.3893,37.3893,112461.0
2018-09-28 14:05:00,46.05,46.08,46.04,46.06,119921.0,37.3893,37.4137,37.3812,37.3974,119921.0
2018-09-28 14:10:00,46.06,46.1,46.04,46.09,63140.0,37.3974,37.4299,37.3812,37.4218,63140.0
2018-09-28 14:15:00,46.1,46.12,46.08,46.1,65519.0,37.4299,37.4461,37.4137,37.4299,65519.0
2018-09-28 14:20:00,46.11,46.12,46.1,46.11,54056.0,37.438,37.4461,37.4299,37.438,54056.0
2018-09-28 14:25:00,46.11,46.13,46.09,46.13,33942.0,37.438,37.4543,37.4218,37.4543,33942.0
2018-09-28 14:30:00,46.13,46.15,46.1,46.11,31403.0,37.4543,37.4705,37.4299,37.438,31403.0
2018-09-28 14:35:00,46.11,46.12,46.1,46.11,54118.0,37.438,37.4461,37.4299,37.438,54118.0
2018-09-28 14:40:00,46.12,46.12,46.09,46.09,29734.0,37.4461,37.4461,37.4218,37.4218,29734.0
2018-09-28 14:45:00,46.09,46.16,46.09,46.13,114381.0,37.4218,37.4786,37.4218,37.4543,114381.0
2018-09-28 14:50:00,46.12,46.13,46.12,46.13,16976.0,37.4461,37.4543,37.4461,37.4543,16976.0
2018-09-28 14:55:00,46.13,46.13,46.1,46.1,24677.0,37.4543,37.4543,37.4299,37.4299,24677.0
2018-09-28 15:00:00,46.11,46.11,46.08,46.09,55308.0,37.438,37.438,37.4137,37.4218,55308.0
2018-09-28 15:05:00,46.09,46.13,46.09,46.1,80048.0,37.4218,37.4543,37.4218,37.4299,80048.0
2018-09-28 15:10:00,46.1,46.13,46.1,46.13,31824.0,37.4299,37.4543,37.4299,37.4543,31824.0
2018-09-28 15:15:00,46.12,46.13,46.1,46.12,45441.0,37.4461,37.4543,37.4299,37.4461,45441.0
2018-09-28 15:20:00,46.12,46.17,46.11,46.13,111619.0,37.4461,37.4867,37.438,37.4543,111619.0
2018-09-28 15:25:00,46.13,46.16,46.13,46.15,57079.0,37.4543,37.4786,37.4543,37.4705,57079.0
2018-09-28 15:30:00,46.14,46.16,46.11,46.16,119390.0,37.4624,37.4786,37.438,37.4786,119390.0
2018-09-28 15:35:00,46.15,46.16,46.15,46.16,62033.0,37.4705,37.4786,37.4705,37.4786,62033.0
2018-09-28 15:40:00,46.15,46.18,46.15,46.16,153793.0,37.4705,37.4948,37.4705,37.4786,153793.0
2018-09-28 15:45:00,46.16,46.18,46.14,46.14,162644.0,37.4786,37.4948,37.4624,37.4624,162644.0
2018-09-28 15:50:00,46.15,46.16,46.13,46.15,192384.0,37.4705,37.4786,37.4543,37.4705,192384.0
2018-09-28 15:55:00,46.15,46.19,46.14,46.18,709351.0,37.4705,37.503,37.4624,37.4948,709351.0
2018-10-01 09:30:00,46.17,46.35,46.12,46.32,455110.0,37.4867,37.6329,37.4461,37.6085,455110.0
2018-10-01 09:35:00,46.33,46.34,46.12,46.14,148069.0,37.6166,37.6248,37.4461,37.4624,148069.0
2018-10-01 09:40:00,46.14,46.18,46.1,46.14,92000.0,37.4624,37.4948,37.4299,37.4624,92000.0
2018-10-01 09:45:00,46.14,46.14,46.05,46.11,83080.0,37.4624,37.4624,37.3893,37.438,83080.0
2018-10-01 09:50:00,46.11,46.15,46.08,46.09,87244.0,37.438,37.4705,37.4137,37.4218,87244.0
2018-10-01 09:55:00,46.1,46.14,46.07,46.1,78206.0,37.4299,37.4624,37.4055,37.4299,78206.0
2018-10-01 10:00:00,46.1,46.22,46.08,46.21,178089.0,37.4299,37.5273,37.4137,37.5192,178089.0
2018-10-01 10:05:00,46.21,46.25,46.19,46.24,117542.0,37.5192,37.5517,37.503,37.5436,117542.0
2018-10-01 10:10:00,46.24,46.26,46.22,46.23,81220.0,37.5436,37.5598,37.5273,37.5354,81220.0
2018-10-01 10:15:00,46.22,46.24,46.19,46.23,50485.0,37.5273,37.5436,37.503,37.5354,50485.0
2018-10-01 10:20:00,46.22,46.29,46.21,46.29,54174.0,37.5273,37.5842,37.5192,37.5842,54174.0
2018-10-01 10:25:00,46.29,46.31,46.26,46.27,122965.0,37.5842,37.6004,37.5598,37.5679,122965.0
2018-10-01 10:30:00,46.28,46.29,46.27,46.28,71081.0,37.576,37.5842,37.5679,37.576,71081.0
2018-10-01 10:35:00,46.29,46.32,46.28,46.29,94631.0,37.5842,37.6085,37.576,37.5842,94631.0
2018-10-01 10:40:00,46.3,46.3,46.24,46.28,109147.0,37.5923,37.5923,37.5436,37.576,109147.0
2018-10-01 10:45:00,46.29,46.29,46.23,46.26,71972.0,37.5842,37.5842,37.5354,37.5598,71972.0
2018-10-01 10:50:00,46.26,46.26,46.22,46.23,71797.0,37.5598,37.5598,37.5273,37.5354,71797.0
2018-10-01 10:55:00,46.23,46.26,46.22,46.25,113718.0,37.5354,37.5598,37.5273,37.5517,113718.0
2018-10-01 11:00:00,46.25,46.27,46.22,46.22,132102.0,37.5517,37.5679,37.5273,37.5273,132102.0
2018-10-01 11:05:00,46.22,46.25,46.2,46.23,70505.0,37.5273,37.5517,37.5111,37.5354,70505.0
2018-10-01 11:10:00,46.23,46.25,46.21,46.23,87490.0,37.5354,37.5517,37.5192,37.5354,87490.0
2018-10-01 11:15:00,46.23,46.27,46.22,46.27,112089.0,37.5354,37.5679,37.5273,37.5679,112089.0
2018-10-01 11:20:00,46.27,46.28,46.21,46.23,165719.0,37.5679,37.576,37.5192,37.5354,165719.0
2018-10-01 11:25:00,46.23,46.26,46.21,46.21,92894.0,37.5354,37.5598,37.5192,37.5192,92894.0
2018-10-01 11:30:00,46.22,46.25,46.2,46.22,91488.0,37.5273,37.5517,37.5111,37.5273,91488.0
2018-10-01 11:35:00,46.22,46.26,46.21,46.26,65844.0,37.5273,37.5598,37.5192,37.5598,65844.0
2018-10-01 11:40:00,46.26,46.29,46.24,46.26,144533.0,37.5598,37.5842,37.5436,37.5598,144533.0
2018-10-01 11:45:00,46.26,46.27,46.23,46.24,98311.0,37.5598,37.5679,37.5354,37.5436,98311.0
2018-10-01 11:50:00,46.25,46.27,46.23,46.25,50029.0,37.5517,37.5679,37.5354,37.5517,50029.0
2018-10-01 11:55:00,46.26,46.27,46.23,46.27,49372.0,37.5598,37.5679,37.5354,37.5679,49372.0
2018-10-01 12:00:00,46.27,46.27,46.24,46.27,53527.0,37.5679,37.5679,37.5436,37.5679,53527.0
2018-10-01 12:05:00,46.27,46.28,46.26,46.27,49483.0,37.5679,37.576,37.5598,37.5679,49483.0
2018-10-01 12:10:00,46.27,46.27,46.24,46.26,25636.0,37.5679,37.5679,37.5436,37.5598,25636.0
2018-10-01 12:15:00,46.26,46.27,46.24,46.26,47133.0,37.5598,37.5679,37.5436,37.5598,47133.0
2018-10-01 12:20:00,46.26,46.27,46.22,46.23,78079.0,37.5598,37.5679,37.5273,37.5354,78079.0
2018-10-01 12:25:00,46.23,46.24,46.23,46.23,16432.0,37.5354,37.5436,37.5354,37.5354,16432.0
2018-10-01 12:30:00,46.24,46.24,46.21,46.22,36524.0,37.5436,37.5436,37.5192,37.5273,36524.0
2018-10-01 12:35:00,46.21,46.21,46.19,46.2,23729.0,37.5192,37.5192,37.503,37.5111,23729.0
2018-10-01 12:40:00,46.2,46.22,46.18,46.2,62785.0,37.5111,37.5273,37.4948,37.5111,62785.0
2018-10-01 12:45:00,46.21,46.22,46.18,46.21,50343.0,37.5192,37.5273,37.4948,37.5192,50343.0
2018-10-01 12:50:00,46.21,46.22,46.2,46.21,28813.0,37.5192,37.5273,37.5111,37.5192,28813.0
2018-10-01 12:55:00,46.2,46.24,46.2,46.22,39283.0,37.5111,37.5436,37.5111,37.5273,39283.0
2018-10-01 13:00:00,46.22,46.23,46.21,46.22,22674.0,37.5273,37.5354,37.5192,37.5273,22674.0
2018-10-01 13:05:00,46.21,46.25,46.21,46.24,39254.0,37.5192,37.5517,37.5192,37.5436,39254.0
2018-10-01 13:10:00,46.24,46.25,46.23,46.23,34681.0,37.5436,37.5517,37.5354,37.5354,34681.0
2018-10-01 13:15:00,46.24,46.28,46.24,46.25,43039.0,37.5436,37.576,37.5436,37.5517,43039.0
2018-10-01 13:20:00,46.25,46.26,46.24,46.25,42726.0,37.5517,37.5598,37.5436,37.5517,42726.0
2018-10-01 13:25:00,46.25,46.27,46.24,46.26,44018.0,37.5517,37.5679,37.5436,37.5598,44018.0
2018-10-01 13:30:00,46.27,46.28,46.26,46.27,29016.0,37.5679,37.576,37.5598,37.5679,29016.0
2018-10-01 13:35:00,46.27,46.3,46.26,46.3,28246.0,37.5679,37.5923,37.5598,37.5923,28246.0
2018-10-01 13:40:00,46.3,46.3,46.28,46.3,39344.0,37.5923,37.5923,37.576,37.5923,39344.0
2018-10-01 13:45:00,46.3,46.3,46.27,46.28,30557.0,37.5923,37.5923,37.5679,37.576,30557.0
2018-10-01 13:50:00,46.27,46.3,46.27,46.28,51449.0,37.5679,37.5923,37.5679,37.576,51449.0
2018-10-01 13:55:00,46.29,46.29,46.24,46.25,47716.0,37.5842,37.5842,37.5436,37.5517,47716.0
2018-10-01 14:00:00,46.25,46.26,46.21,46.24,47284.0,37.5517,37.5598,37.5192,37.5436,47284.0
2018-10-01 14:05:00,46.25,46.26,46.24,46.26,22209.0,37.5517,37.5598,37.5436,37.5598,22209.0
2018-10-01 14:10:00,46.26,46.28,46.24,46.28,44042.0,37.5598,37.576,37.5436,37.576,44042.0
2018-10-01 14:15:00,46.28,46.29,46.26,46.29,53301.0,37.576,37.5842,37.5598,37.5842,53301.0
2018-10-01 14:20:00,46.29,46.3,46.27,46.3,48276.0,37.5842,37.5923,37.5679,37.5923,48276.0
2018-10-01 14:25:00,46.3,46.33,46.28,46.3,153317.0,37.5923,37.6166,37.576,37.5923,153317.0
2018-10-01 14:30:00,46.31,46.31,46.27,46.29,63250.0,37.6004,37.6004,37.5679,37.5842,63250.0
2018-10-01 14:35:00,46.3,46.3,46.27,46.28,35081.0,37.5923,37.5923,37.5679,37.576,35081.0
2018-10-01 14:40:00,46.27,46.28,46.24,46.25,42322.0,37.5679,37.576,37.5436,37.5517,42322.0
2018-10-01 14:45:00,46.25,46.29,46.25,46.27,31858.0,37.5517,37.5842,37.5517,37.5679,31858.0
2018-10-01 14:50:00,46.27,46.29,46.26,46.28,32085.0,37.5679,37.5842,37.5598,37.576,32085.0
2018-10-01 14:55:00,46.28,46.3,46.27,46.29,60139.0,37.576,37.5923,37.5679,37.5842,60139.0
2018-10-01 15:00:00,46.29,46.31,46.28,46.3,57680.0,37.5842,37.6004,37.576,37.5923,57680.0
2018-10-01 15:05:00,46.3,46.31,46.29,46.3,43881.0,37.5923,37.6004,37.5842,37.5923,43881.0
2018-10-01 15:10:00,46.3,46.31,46.28,46.31,69024.0,37.5923,37.6004,37.576,37.6004,69024.0
2018-10-01 15:15:00,46.3,46.32,46.29,46.31,158082.0,37.5923,37.6085,37.5842,37.6004,158082.0
2018-10-01 15:20:00,46.31,46.31,46.27,46.27,42125.0,37.6004,37.6004,37.5679,37.5679,42125.0
2018-10-01 15:25:00,46.27,46.28,46.23,46.25,71697.0,37.5679,37.576,37.5354,37.5517,71697.0
2018-10-01 15:30:00,46.25,46.25,46.2,46.21,107253.0,37.5517,37.5517,37.5111,37.5192,107253.0
2018-10-01 15:35:00,46.22,46.22,46.18,46.21,108276.0,37.5273,37.5273,37.4948,37.5192,108276.0
2018-10-01 15:40:00,46.21,46.21,46.16,46.17,111664.0,37.5192,37.5192,37.4786,37.4867,111664.0
2018-10-01 15:45:00,46.17,46.21,46.16,46.19,170243.0,37.4867,37.5192,37.4786,37.503,170243.0
2018-10-01 15:50:00,46.19,46.24,46.17,46.24,224308.0,37.503,37.5436,37.4867,37.5436,224308.0
2018-10-01 15:55:00,46.23,46.26,46.2,46.25,526330.0,37.5354,37.5598,37.5111,37.5517,526330.0
2018-10-02 09:30:00,46.28,46.37,46.25,46.28,358327.0,37.576,37.6491,37.5517,37.576,358327.0
2018-10-02 09:35:00,46.28,46.34,46.22,46.26,159352.0,37.576,37.6248,37.5273,37.5598,159352.0
2018-10-02 09:40:00,46.26,46.31,46.19,46.28,166889.0,37.5598,37.6004,37.503,37.576,166889.0
2018-10-02 09:45:00,46.27,46.29,46.17,46.17,89786.0,37.5679,37.5842,37.4867,37.4867,89786.0
2018-10-02 09:50:00,46.17,46.17,46.09,46.1,87577.0,37.4867,37.4867,37.4218,37.4299,87577.0
2018-10-02 09:55:00,46.09,46.1,46.06,46.09,116958.0,37.4218,37.4299,37.3974,37.4218,116958.0
2018-10-02 10:00:00,46.1,46.14,46.08,46.13,59252.0,37.4299,37.4624,37.4137,37.4543,59252.0
2018-10-02 10:05:00,46.13,46.18,46.12,46.15,94165.0,37.4543,37.4948,37.4461,37.4705,94165.0
2018-10-02 10:10:00,46.15,46.28,46.14,46.27,126810.0,37.4705,37.576,37.4624,37.5679,126810.0
2018-10-02 10:15:00,46.26,46.31,46.25,46.3,174165.0,37.5598,37.6004,37.5517,37.5923,174165.0
2018-10-02 10:20:00,46.3,46.32,46.21,46.22,81224.0,37.5923,37.6085,37.5192,37.5273,81224.0
2018-10-02 10:25:00,46.22,46.25,46.2,46.2,68674.0,37.5273,37.5517,37.5111,37.5111,68674.0
2018-10-02 10:30:00,46.21,46.24,46.18,46.19,74331.0,37.5192,37.5436,37.4948,37.503,74331.0
2018-10-02 10:35:00,46.19,46.23,46.17,46.22,67724.0,37.503,37.5354,37.4867,37.5273,67724.0
2018-10-02 10:40:00,46.21,46.24,46.2,46.21,52266.0,37.5192,37.5436,37.5111,37.5192,52266.0
2018-10-02 10:45:00,46.22,46.31,46.22,46.29,59976.0,37.5273,37.6004,37.5273,37.5842,59976.0
2018-10-02 10:50:00,46.3,46.33,46.29,46.3,59566.0,37.5923,37.6166,37.5842,37.5923,59566.0
2018-10-02 10:55:00,46.31,46.32,46.26,46.27,45536.0,37.6004,37.6085,37.5598,37.5679,45536.0
2018-10-02 11:00:00,46.28,46.3,46.24,46.25,51153.0,37.576,37.5923,37.5436,37.5517,51153.0
2018-10-02 11:05:00,46.25,46.26,46.23,46.26,57264.0,37.5517,37.5598,37.5354,37.5598,57264.0
2018-10-02 11:10:00,46.26,46.27,46.22,46.24,61786.0,37.5598,37.5679,37.5273,37.5436,61786.0
2018-10-02 11:15:00,46.24,46.27,46.23,46.25,61872.0,37.5436,37.5679,37.5354,37.5517,61872.0
2018-10-02 11:20:00,46.25,46.25,46.22,46.22,30047.0,37.5517,37.5517,37.5273,37.5273,30047.0
2018-10-02 11:25:00,46.22,46.25,46.2,46.24,38373.0,37.5273,37.5517,37.5111,37.5436,38373.0
2018-10-02 11:30:00,46.23,46.26,46.21,46.25,65371.0,37.5354,37.5598,37.5192,37.5517,65371.0
2018-10-02 11:35:00,46.24,46.31,46.24,46.31,59935.0,37.5436,37.6004,37.5436,37.6004,59935.0
2018-10-02 11:40:00,46.31,46.34,46.29,46.29,74379.0,37.6004,37.6248,37.5842,37.5842,74379.0
2018-10-02 11:45:00,46.29,46.36,46.29,46.36,57774.0,37.5842,37.641,37.5842,37.641,57774.0
2018-10-02 11:50:00,46.36,46.37,46.32,46.35,39822.0,37.641,37.6491,37.6085,37.6329,39822.0
2018-10-02 11:55:00,46.35,46.38,46.33,46.33,46040.0,37.6329,37.6572,37.6166,37.6166,46040.0
2018-10-02 12:00:00,46.33,46.41,46.33,46.39,80467.0,37.6166,37.6816,37.6166,37.6654,80467.0
2018-10-02 12:05:00,46.39,46.43,46.37,46.43,38558.0,37.6654,37.6978,37.6491,37.6978,38558.0
2018-10-02 12:10:00,46.43,46.45,46.41,46.43,41725.0,37.6978,37.7141,37.6816,37.6978,41725.0
2018-10-02 12:15:00,46.44,46.44,46.39,46.41,22300.0,37.7059,37.7059,37.6654,37.6816,22300.0
2018-10-02 12:20:00,46.41,46.45,46.39,46.44,36964.0,37.6816,37.7141,37.6654,37.7059,36964.0
2018-10-02 12:25:00,46.45,46.48,46.44,46.47,34840.0,37.7141,37.7384,37.7059,37.7303,34840.0
2018-10-02 12:30:00,46.46,46.47,46.44,46.45,36157.0,37.7222,37.7303,37.7059,37.7141,36157.0
2018-10-02 12:35:00,46.46,46.47,46.44,46.46,27512.0,37.7222,37.7303,37.7059,37.7222,27512.0
2018-10-02 12:40:00,46.46,46.48,46.43,46.45,45049.0,37.7222,37.7384,37.6978,37.7141,45049.0
2018-10-02 12:45:00,46.44,46.48,46.43,46.47,46458.0,37.7059,37.7384,37.6978,37.7303,46458.0
2018-10-02 12:50:00,46.47,46.5,46.45,46.45,56807.0,37.7303,37.7547,37.7141,37.7141,56807.0
2018-10-02 12:55:00,46.45,46.48,46.44,46.48,34526.0,37.7141,37.7384,37.7059,37.7384,34526.0
2018-10-02 13:00:00,46.48,46.48,46.44,46.44,31756.0,37.7384,37.7384,37.7059,37.7059,31756.0
2018-10-02 13:05:00,46.45,46.48,46.44,46.47,31601.0,37.7141,37.7384,37.7059,37.7303,31601.0
2018-10-02 13:10:00,46.47,46.47,46.44,46.45,30552.0,37.7303,37.7303,37.7059,37.7141,30552.0
2018-10-02 13:15:00,46.45,46.48,46.44,46.46,28627.0,37.7141,37.7384,37.7059,37.7222,28627.0
2018-10-02 13:20:00,46.46,46.47,46.44,46.45,23871.0,37.7222,37.7303,37.7059,37.7141,23871.0
2018-10-02 13:25:00,46.44,46.47,46.44,46.45,26235.0,37.7059,37.7303,37.7059,37.7141,26235.0
2018-10-02 13:30:00,46.45,46.46,46.43,46.46,27607.0,37.7141,37.7222,37.6978,37.7222,27607.0
2018-10-02 13:35:00,46.46,46.47,46.44,46.47,36611.0,37.7222,37.7303,37.7059,37.7303,36611.0
2018-10-02 13:40:00,46.47,46.48,46.46,46.47,33823.0,37.7303,37.7384,37.7222,37.7303,33823.0
2018-10-02 13:45:00,46.47,46.5,46.46,46.49,46917.0,37.7303,37.7547,37.7222,37.7465,46917.0
2018-10-02 13:50:00,46.5,46.52,46.48,46.51,103328.0,37.7547,37.7709,37.7384,37.7628,103328.0
2018-10-02 13:55:00,46.51,46.53,46.5,46.52,33983.0,37.7628,37.779,37.7547,37.7709,33983.0
2018-10-02 14:00:00,46.52,46.52,46.5,46.51,19136.0,37.7709,37.7709,37.7547,37.7628,19136.0
2018-10-02 14:05:00,46.51,46.52,46.49,46.51,70313.0,37.7628,37.7709,37.7465,37.7628,70313.0
2018-10-02 14:10:00,46.51,46.53,46.5,46.53,37397.0,37.7628,37.779,37.7547,37.779,37397.0
2018-10-02 14:15:00,46.53,46.54,46.51,46.53,65897.0,37.779,37.7871,37.7628,37.779,65897.0
2018-10-02 14:20:00,46.53,46.54,46.51,46.53,40756.0,37.779,37.7871,37.7628,37.779,40756.0
2018-10-02 14:25:00,46.53,46.56,46.52,46.54,50405.0,37.779,37.8034,37.7709,37.7871,50405.0
2018-10-02 14:30:00,46.55,46.55,46.49,46.49,48038.0,37.7953,37.7953,37.7465,37.7465,48038.0
2018-10-02 14:35:00,46.48,46.52,46.48,46.5,72007.0,37.7384,37.7709,37.7384,37.7547,72007.0
2018-10-02 14:40:00,46.5,46.51,46.47,46.48,44737.0,37.7547,37.7628,37.7303,37.7384,44737.0
2018-10-02 14:45:00,46.48,46.5,46.46,46.49,28989.0,37.7384,37.7547,37.7222,37.7465,28989.0
2018-10-02 14:50:00,46.49,46.5,46.48,46.49,32626.0,37.7465,37.7547,37.7384,37.7465,32626.0
2018-10-02 14:55:00,46.5,46.5,46.46,46.47,27796.0,37.7547,37.7547,37.7222,37.7303,27796.0
2018-10-02 15:00:00,46.47,46.47,46.43,46.44,86650.0,37.7303,37.7303,37.6978,37.7059,86650.0
2018-10-02 15:05:00,46.45,46.48,46.44,46.47,55213.0,37.7141,37.7384,37.7059,37.7303,55213.0
2018-10-02 15:10:00,46.47,46.48,46.45,46.46,47425.0,37.7303,37.7384,37.7141,37.7222,47425.0
2018-10-02 15:15:00,46.46,46.48,46.44,46.44,58508.0,37.7222,37.7384,37.7059,37.7059,58508.0
2018-10-02 15:20:00,46.44,46.47,46.44,46.44,41585.0,37.7059,37.7303,37.7059,37.7059,41585.0
2018-10-02 15:25:00,46.44,46.48,46.44,46.47,58903.0,37.7059,37.7384,37.7059,37.7303,58903.0
2018-10-02 15:30:00,46.47,46.51,46.46,46.46,116392.0,37.7303,37.7628,37.7222,37.7222,116392.0
2018-10-02 15:35:00,46.46,46.5,46.45,46.48,83072.0,37.7222,37.7547,37.7141,37.7384,83072.0
2018-10-02 15:40:00,46.48,46.53,46.48,46.48,90393.0,37.7384,37.779,37.7384,37.7384,90393.0
2018-10-02 15:45:00,46.48,46.52,46.48,46.5,215535.0,37.7384,37.7709,37.7384,37.7547,215535.0
2018-10-02 15:50:00,46.51,46.51,46.48,46.5,107172.0,37.7628,37.7628,37.7384,37.7547,107172.0
2018-10-02 15:55:00,46.49,46.55,46.49,46.52,360783.0,37.7465,37.7953,37.7465,37.7709,360783.0
2018-10-03 09:30:00,46.46,46.53,46.4,46.45,325829.0,37.7222,37.779,37.6735,37.7141,325829.0
2018-10-03 09:35:00,46.44,46.46,46.38,46.44,126732.0,37.7059,37.7222,37.6572,37.7059,126732.0
2018-10-03 09:40:00,46.44,46.46,46.41,46.45,162296.0,37.7059,37.7222,37.6816,37.7141,162296.0
2018-10-03 09:45:00,46.45,46.45,46.36,46.37,82200.0,37.7141,37.7141,37.641,37.6491,82200.0
2018-10-03 09:50:00,46.36,46.38,46.29,46.38,96127.0,37.641,37.6572,37.5842,37.6572,96127.0
2018-10-03 09:55:00,46.38,46.55,46.37,46.52,161622.0,37.6572,37.7953,37.6491,37.7709,161622.0
2018-10-03 10:00:00,46.53,46.53,46.42,46.44,112090.0,37.779,37.779,37.6897,37.7059,112090.0
2018-10-03 10:05:00,46.45,46.51,46.43,46.48,64724.0,37.7141,37.7628,37.6978,37.7384,64724.0
2018-10-03 10:10:00,46.47,46.55,46.47,46.53,123808.0,37.7303,37.7953,37.7303,37.779,123808.0
2018-10-03 10:15:00,46.52,46.55,46.48,46.5,85661.0,37.7709,37.7953,37.7384,37.7547,85661.0
2018-10-03 10:20:00,46.49,46.5,46.47,46.47,72600.0,37.7465,37.7547,37.7303,37.7303,72600.0
2018-10-03 10:25:00,46.47,46.49,46.44,46.46,43895.0,37.7303,37.7465,37.7059,37.7222,43895.0
2018-10-03 10:30:00,46.46,46.47,46.42,46.44,44897.0,37.7222,37.7303,37.6897,37.7059,44897.0
2018-10-03 10:35:00,46.44,46.46,46.42,46.44,51754.0,37.7059,37.7222,37.6897,37.7059,51754.0
2018-10-03 10:40:00,46.44,46.45,46.41,46.42,27826.0,37.7059,37.7141,37.6816,37.6897,27826.0
2018-10-03 10:45:00,46.43,46.45,46.41,46.43,28362.0,37.6978,37.7141,37.6816,37.6978,28362.0
2018-10-03 10:50:00,46.44,46.46,46.43,46.46,38578.0,37.7059,37.7222,37.6978,37.7222,38578.0
2018-10-03 10:55:00,46.46,46.47,46.43,46.45,80671.0,37.7222,37.7303,37.6978,37.7141,80671.0
2018-10-03 11:00:00,46.45,46.46,46.39,46.4,76377.0,37.7141,37.7222,37.6654,37.6735,76377.0
2018-10-03 11:05:00,46.4,46.41,46.36,46.38,52474.0,37.6735,37.6816,37.641,37.6572,52474.0
2018-10-03 11:10:00,46.37,46.39,46.35,46.36,30020.0,37.6491,37.6654,37.6329,37.641,30020.0
2018-10-03 11:15:00,46.35,46.36,46.31,46.32,54040.0,37.6329,37.641,37.6004,37.6085,54040.0
2018-10-03 11:20:00,46.32,46.32,46.3,46.3,36436.0,37.6085,37.6085,37.5923,37.5923,36436.0
2018-10-03 11:25:00,46.3,46.33,46.3,46.32,35763.0,37.5923,37.6166,37.5923,37.6085,35763.0
2018-10-03 11:30:00,46.31,46.33,46.24,46.25,93299.0,37.6004,37.6166,37.5436,37.5517,93299.0
2018-10-03 11:35:00,46.25,46.26,46.14,46.16,131012.0,37.5517,37.5598,37.4624,37.4786,131012.0
2018-10-03 11:40:00,46.16,46.19,46.15,46.17,84531.0,37.4786,37.503,37.4705,37.4867,84531.0
2018-10-03 11:45:00,46.18,46.18,46.15,46.16,77078.0,37.4948,37.4948,37.4705,37.4786,77078.0
2018-10-03 11:50:00,46.16,46.17,46.13,46.15,93940.0,37.4786,37.4867,37.4543,37.4705,93940.0
2018-10-03 11:55:00,46.15,46.19,46.14,46.17,151913.0,37.4705,37.503,37.4624,37.4867,151913.0
2018-10-03 12:00:00,46.18,46.18,46.14,46.15,43985.0,37.4948,37.4948,37.4624,37.4705,43985.0
2018-10-03 12:05:00,46.15,46.15,46.11,46.13,53794.0,37.4705,37.4705,37.438,37.4543,53794.0
2018-10-03 12:10:00,46.13,46.16,46.11,46.16,43651.0,37.4543,37.4786,37.438,37.4786,43651.0
2018-10-03 12:15:00,46.16,46.16,46.13,46.14,34258.0,37.4786,37.4786,37.4543,37.4624,34258.0
2018-10-03 12:20:00,46.13,46.16,46.12,46.14,37085.0,37.4543,37.4786,37.4461,37.4624,37085.0
2018-10-03 12:25:00,46.14,46.15,46.12,46.15,28621.0,37.4624,37.4705,37.4461,37.4705,28621.0
2018-10-03 12:30:00,46.14,46.15,46.1,46.11,47579.0,37.4624,37.4705,37.4299,37.438,47579.0
2018-10-03 12:35:00,46.12,46.12,46.09,46.1,36152.0,37.4461,37.4461,37.4218,37.4299,36152.0
2018-10-03 12:40:00,46.1,46.11,46.04,46.08,203975.0,37.4299,37.438,37.3812,37.4137,203975.0
2018-10-03 12:45:00,46.08,46.09,46.04,46.05,77552.0,37.4137,37.4218,37.3812,37.3893,77552.0
2018-10-03 12:50:00,46.05,46.07,46.03,46.04,57837.0,37.3893,37.4055,37.3731,37.3812,57837.0
2018-10-03 12:55:00,46.04,46.08,46.04,46.05,70235.0,37.3812,37.4137,37.3812,37.3893,70235.0
2018-10-03 13:00:00,46.05,46.06,46.0,46.01,102960.0,37.3893,37.3974,37.3487,37.3568,102960.0
2018-10-03 13:05:00,46.01,46.05,46.01,46.04,54143.0,37.3568,37.3893,37.3568,37.3812,54143.0
2018-10-03 13:10:00,46.04,46.06,46.02,46.04,59913.0,37.3812,37.3974,37.3649,37.3812,59913.0
2018-10-03 13:15:00,46.04,46.04,46.01,46.03,37611.0,37.3812,37.3812,37.3568,37.3731,37611.0
2018-10-03 13:20:00,46.03,46.04,46.01,46.02,41842.0,37.3731,37.3812,37.3568,37.3649,41842.0
2018-10-03 13:25:00,46.02,46.03,46.01,46.01,34283.0,37.3649,37.3731,37.3568,37.3568,34283.0
2018-10-03 13:30:00,46.01,46.02,45.99,46.0,97083.0,37.3568,37.3649,37.3406,37.3487,97083.0
2018-10-03 13:35:00,46.0,46.01,45.98,45.99,66884.0,37.3487,37.3568,37.3325,37.3406,66884.0
2018-10-03 13:40:00,45.98,45.99,45.96,45.96,59551.0,37.3325,37.3406,37.3162,37.3162,59551.0
2018-10-03 13:45:00,45.97,45.98,45.94,45.97,59480.0,37.3243,37.3325,37.3,37.3243,59480.0
2018-10-03 13:50:00,45.97,45.98,45.94,45.96,47456.0,37.3243,37.3325,37.3,37.3162,47456.0
2018-10-03 13:55:00,45.96,45.96,45.92,45.93,60619.0,37.3162,37.3162,37.2837,37.2919,60619.0
2018-10-03 14:00:00,45.93,45.98,45.92,45.97,54233.0,37.2919,37.3325,37.2837,37.3243,54233.0
2018-10-03 14:05:00,45.97,45.97,45.92,45.93,48343.0,37.3243,37.3243,37.2837,37.2919,48343.0
2018-10-03 14:10:00,45.93,45.93,45.9,45.91,77176.0,37.2919,37.2919,37.2675,37.2756,77176.0
2018-10-03 14:15:00,45.91,45.93,45.88,45.91,125789.0,37.2756,37.2919,37.2513,37.2756,125789.0
2018-10-03 14:20:00,45.91,45.92,45.9,45.92,55251.0,37.2756,37.2837,37.2675,37.2837,55251.0
2018-10-03 14:25:00,45.91,45.92,45.89,45.89,84038.0,37.2756,37.2837,37.2594,37.2594,84038.0
2018-10-03 14:30:00,45.89,45.9,45.85,45.86,158619.0,37.2594,37.2675,37.2269,37.235,158619.0
2018-10-03 14:35:00,45.86,45.87,45.81,45.86,112499.0,37.235,37.2431,37.1944,37.235,112499.0
2018-10-03 14:40:00,45.85,45.86,45.82,45.84,178111.0,37.2269,37.235,37.2026,37.2188,178111.0
2018-10-03 14:45:00,45.84,45.85,45.81,45.83,100146.0,37.2188,37.2269,37.1944,37.2107,100146.0
2018-10-03 14:50:00,45.83,45.84,45.81,45.82,140443.0,37.2107,37.2188,37.1944,37.2026,140443.0
2018-10-03 14:55:00,45.82,45.85,45.8,45.84,89258.0,37.2026,37.2269,37.1863,37.2188,89258.0
2018-10-03 15:00:00,45.84,45.88,45.84,45.88,88898.0,37.2188,37.2513,37.2188,37.2513,88898.0
2018-10-03 15:05:00,45.87,45.9,45.86,45.88,65396.0,37.2431,37.2675,37.235,37.2513,65396.0
2018-10-03 15:10:00,45.89,45.89,45.84,45.89,83694.0,37.2594,37.2594,37.2188,37.2594,83694.0
2018-10-03 15:15:00,45.89,45.9,45.86,45.89,70695.0,37.2594,37.2675,37.235,37.2594,70695.0
2018-10-03 15:20:00,45.88,45.89,45.86,45.86,75263.0,37.2513,37.2594,37.235,37.235,75263.0
2018-10-03 15:25:00,45.87,45.87,45.84,45.85,118915.0,37.2431,37.2431,37.2188,37.2269,118915.0
2018-10-03 15:30:00,45.85,45.88,45.83,45.86,143294.0,37.2269,37.2513,37.2107,37.235,143294.0
2018-10-03 15:35:00,45.86,45.87,45.81,45.84,211786.0,37.235,37.2431,37.1944,37.2188,211786.0
2018-10-03 15:40:00,45.84,45.86,45.82,45.84,167766.0,37.2188,37.235,37.2026,37.2188,167766.0
2018-10-03 15:45:00,45.85,45.88,45.84,45.84,225488.0,37.2269,37.2513,37.2188,37.2188,225488.0
2018-10-03 15:50:00,45.84,45.89,45.84,45.88,271123.0,37.2188,37.2594,37.2188,37.2513,271123.0
2018-10-03 15:55:00,45.88,45.89,45.83,45.86,762996.0,37.2513,37.2594,37.2107,37.235,762996.0
2018-10-04 09:30:00,45.66,45.72,45.57,45.57,335334.0,37.0726,37.1214,36.9996,36.9996,335334.0
2018-10-04 09:35:00,45.56,45.7,45.55,45.66,132215.0,36.9915,37.1051,36.9833,37.0726,132215.0
2018-10-04 09:40:00,45.65,45.66,45.57,45.62,80184.0,37.0645,37.0726,36.9996,37.0402,80184.0
2018-10-04 09:45:00,45.62,45.68,45.62,45.62,61986.0,37.0402,37.0889,37.0402,37.0402,61986.0
2018-10-04 09:50:00,45.62,45.63,45.58,45.61,74273.0,37.0402,37.0483,37.0077,37.032,74273.0
2018-10-04 09:55:00,45.61,45.62,45.55,45.57,123578.0,37.032,37.0402,36.9833,36.9996,123578.0
2018-10-04 10:00:00,45.57,45.63,45.55,45.6,121907.0,36.9996,37.0483,36.9833,37.0239,121907.0
2018-10-04 10:05:00,45.61,45.68,45.57,45.67,91916.0,37.032,37.0889,36.9996,37.0808,91916.0
2018-10-04 10:10:00,45.66,45.69,45.6,45.64,101269.0,37.0726,37.097,37.0239,37.0564,101269.0
2018-10-04 10:15:00,45.64,45.68,45.62,45.64,79399.0,37.0564,37.0889,37.0402,37.0564,79399.0
2018-10-04 10:20:00,45.64,45.66,45.52,45.54,169026.0,37.0564,37.0726,36.959,36.9752,169026.0
2018-10-04 10:25:00,45.54,45.59,45.47,45.57,250686.0,36.9752,37.0158,36.9184,36.9996,250686.0
2018-10-04 10:30:00,45.57,45.61,45.54,45.57,121163.0,36.9996,37.032,36.9752,36.9996,121163.0
2018-10-04 10:35:00,45.56,45.57,45.5,45.53,86787.0,36.9915,36.9996,36.9427,36.9671,86787.0
2018-10-04 10:40:00,45.53,45.56,45.5,45.51,126508.0,36.9671,36.9915,36.9427,36.9509,126508.0
2018-10-04 10:45:00,45.51,45.53,45.48,45.48,178222.0,36.9509,36.9671,36.9265,36.9265,178222.0
2018-10-04 10:50:00,45.48,45.49,45.46,45.46,128449.0,36.9265,36.9346,36.9103,36.9103,128449.0
2018-10-04 10:55:00,45.46,45.53,45.46,45.51,75094.0,36.9103,36.9671,36.9103,36.9509,75094.0
2018-10-04 11:00:00,45.51,45.53,45.49,45.52,95460.0,36.9509,36.9671,36.9346,36.959,95460.0
2018-10-04 11:05:00,45.52,45.53,45.5,45.51,43686.0,36.959,36.9671,36.9427,36.9509,43686.0
2018-10-04 11:10:00,45.51,45.54,45.48,45.51,109098.0,36.9509,36.9752,36.9265,36.9509,109098.0
2018-10-04 11:15:00,45.51,45.52,45.45,45.46,127393.0,36.9509,36.959,36.9021,36.9103,127393.0
2018-10-04 11:20:00,45.46,45.51,45.42,45.51,103716.0,36.9103,36.9509,36.8778,36.9509,103716.0
2018-10-04 11:25:00,45.5,45.55,45.48,45.52,92718.0,36.9427,36.9833,36.9265,36.959,92718.0
2018-10-04 11:30:00,45.52,45.58,45.51,45.55,121528.0,36.959,37.0077,36.9509,36.9833,121528.0
2018-10-04 11:35:00,45.55,45.56,45.5,45.51,105760.0,36.9833,36.9915,36.9427,36.9509,105760.0
2018-10-04 11:40:00,45.51,45.55,45.5,45.53,171436.0,36.9509,36.9833,36.9427,36.9671,171436.0
2018-10-04 11:45:00,45.52,45.6,45.51,45.6,294290.0,36.959,37.0239,36.9509,37.0239,294290.0
2018-10-04 11:50:00,45.6,45.64,45.57,45.63,210632.0,37.0239,37.0564,36.9996,37.0483,210632.0
2018-10-04 11:55:00,45.63,45.65,45.62,45.63,29527.0,37.0483,37.0645,37.0402,37.0483,29527.0
2018-10-04 12:00:00,45.63,45.7,45.61,45.69,83563.0,37.0483,37.1051,37.032,37.097,83563.0
2018-10-04 12:05:00,45.68,45.74,45.66,45.72,117508.0,37.0889,37.1376,37.0726,37.1214,117508.0
2018-10-04 12:10:00,45.72,45.74,45.71,45.73,39733.0,37.1214,37.1376,37.1132,37.1295,39733.0
2018-10-04 12:15:00,45.72,45.76,45.72,45.74,76851.0,37.1214,37.1538,37.1214,37.1376,76851.0
2018-10-04 12:20:00,45.73,45.75,45.69,45.72,60167.0,37.1295,37.1457,37.097,37.1214,60167.0
2018-10-04 12:25:00,45.72,45.76,45.7,45.73,110647.0,37.1214,37.1538,37.1051,37.1295,110647.0
2018-10-04 12:30:00,45.73,45.76,45.73,45.75,189979.0,37.1295,37.1538,37.1295,37.1457,189979.0
2018-10-04 12:35:00,45.75,45.79,45.74,45.77,84911.0,37.1457,37.1782,37.1376,37.162,84911.0
2018-10-04 12:40:00,45.76,45.78,45.74,45.78,48455.0,37.1538,37.1701,37.1376,37.1701,48455.0
2018-10-04 12:45:00,45.78,45.82,45.77,45.82,33272.0,37.1701,37.2026,37.162,37.2026,33272.0
2018-10-04 12:50:00,45.82,45.82,45.78,45.79,41672.0,37.2026,37.2026,37.1701,37.1782,41672.0
2018-10-04 12:55:00,45.79,45.81,45.78,45.78,38234.0,37.1782,37.1944,37.1701,37.1701,38234.0
2018-10-04 13:00:00,45.78,45.78,45.73,45.75,40381.0,37.1701,37.1701,37.1295,37.1457,40381.0
2018-10-04 13:05:00,45.75,45.76,45.7,45.7,44490.0,37.1457,37.1538,37.1051,37.1051,44490.0
2018-10-04 13:10:00,45.7,45.72,45.68,45.69,68480.0,37.1051,37.1214,37.0889,37.097,68480.0
2018-10-04 13:15:00,45.69,45.72,45.68,45.71,62578.0,37.097,37.1214,37.0889,37.1132,62578.0
2018-10-04 13:20:00,45.71,45.71,45.67,45.68,60009.0,37.1132,37.1132,37.0808,37.0889,60009.0
2018-10-04 13:25:00,45.68,45.69,45.66,45.69,55696.0,37.0889,37.097,37.0726,37.097,55696.0
2018-10-04 13:30:00,45.69,45.7,45.64,45.66,45553.0,37.097,37.1051,37.0564,37.0726,45553.0
2018-10-04 13:35:00,45.66,45.68,45.65,45.66,44253.0,37.0726,37.0889,37.0645,37.0726,44253.0
2018-10-04 13:40:00,45.66,45.7,45.66,45.7,46998.0,37.0726,37.1051,37.0726,37.1051,46998.0
2018-10-04 13:45:00,45.7,45.71,45.66,45.66,59015.0,37.1051,37.1132,37.0726,37.0726,59015.0
2018-10-04 13:50:00,45.66,45.68,45.63,45.64,43101.0,37.0726,37.0889,37.0483,37.0564,43101.0
2018-10-04 13:55:00,45.64,45.66,45.62,45.66,47376.0,37.0564,37.0726,37.0402,37.0726,47376.0
2018-10-04 14:00:00,45.66,45.67,45.63,45.66,69019.0,37.0726,37.0808,37.0483,37.0726,69019.0
2018-10-04 14:05:00,45.66,45.67,45.63,45.64,52786.0,37.0726,37.0808,37.0483,37.0564,52786.0
2018-10-04 14:10:00,45.64,45.7,45.62,45.7,32909.0,37.0564,37.1051,37.0402,37.1051,32909.0
2018-10-04 14:15:00,45.69,45.7,45.65,45.65,113325.0,37.097,37.1051,37.0645,37.0645,113325.0
2018-10-04 14:20:00,45.65,45.66,45.63,45.63,54261.0,37.0645,37.0726,37.0483,37.0483,54261.0
2018-10-04 14:25:00,45.63,45.65,45.6,45.62,76745.0,37.0483,37.0645,37.0239,37.0402,76745.0
2018-10-04 14:30:00,45.62,45.65,45.6,45.65,97142.0,37.0402,37.0645,37.0239,37.0645,97142.0
2018-10-04 14:35:00,45.66,45.73,45.64,45.73,99694.0,37.0726,37.1295,37.0564,37.1295,99694.0
2018-10-04 14:40:00,45.73,45.74,45.69,45.7,62830.0,37.1295,37.1376,37.097,37.1051,62830.0
2018-10-04 14:45:00,45.7,45.74,45.69,45.73,87012.0,37.1051,37.1376,37.097,37.1295,87012.0
2018-10-04 14:50:00,45.73,45.77,45.72,45.77,70732.0,37.1295,37.162,37.1214,37.162,70732.0
2018-10-04 14:55:00,45.78,45.83,45.76,45.81,64363.0,37.1701,37.2107,37.1538,37.1944,64363.0
2018-10-04 15:00:00,45.82,45.82,45.79,45.82,81742.0,37.2026,37.2026,37.1782,37.2026,81742.0
2018-10-04 15:05:00,45.82,45.87,45.81,45.86,86735.0,37.2026,37.2431,37.1944,37.235,86735.0
2018-10-04 15:10:00,45.85,45.86,45.79,45.8,104064.0,37.2269,37.235,37.1782,37.1863,104064.0
2018-10-04 15:15:00,45.8,45.81,45.74,45.76,149549.0,37.1863,37.1944,37.1376,37.1538,149549.0
2018-10-04 15:20:00,45.75,45.78,45.73,45.74,145764.0,37.1457,37.1701,37.1295,37.1376,145764.0
2018-10-04 15:25:00,45.75,45.76,45.74,45.75,59129.0,37.1457,37.1538,37.1376,37.1457,59129.0
2018-10-04 15:30:00,45.75,45.78,45.73,45.75,177476.0,37.1457,37.1701,37.1295,37.1457,177476.0
2018-10-04 15:35:00,45.74,45.75,45.71,45.73,111420.0,37.1376,37.1457,37.1132,37.1295,111420.0
2018-10-04 15:40:00,45.73,45.79,45.69,45.78,166157.0,37.1295,37.1782,37.097,37.1701,166157.0
2018-10-04 15:45:00,45.77,45.88,45.77,45.84,295376.0,37.162,37.2513,37.162,37.2188,295376.0
2018-10-04 15:50:00,45.84,45.89,45.83,45.89,221559.0,37.2188,37.2594,37.2107,37.2594,221559.0
2018-10-04 15:55:00,45.89,45.9,45.83,45.84,431630.0,37.2594,37.2675,37.2107,37.2188,431630.0
2018-10-05 09:30:00,45.94,46.16,45.91,46.13,307703.0,37.3,37.4786,37.2756,37.4543,307703.0
2018-10-05 09:35:00,46.12,46.14,45.99,45.99,98494.0,37.4461,37.4624,37.3406,37.3406,98494.0
2018-10-05 09:40:00,45.98,46.08,45.95,46.08,131688.0,37.3325,37.4137,37.3081,37.4137,131688.0
2018-10-05 09:45:00,46.07,46.08,46.0,46.0,65642.0,37.4055,37.4137,37.3487,37.3487,65642.0
2018-10-05 09:50:00,46.01,46.03,45.99,45.99,59664.0,37.3568,37.3731,37.3406,37.3406,59664.0
2018-10-05 09:55:00,45.99,46.01,45.95,45.96,99781.0,37.3406,37.3568,37.3081,37.3162,99781.0
2018-10-05 10:00:00,45.95,46.07,45.95,46.04,106240.0,37.3081,37.4055,37.3081,37.3812,106240.0
2018-10-05 10:05:00,46.04,46.09,46.03,46.04,68508.0,37.3812,37.4218,37.3731,37.3812,68508.0
2018-10-05 10:10:00,46.04,46.05,45.97,45.98,46439.0,37.3812,37.3893,37.3243,37.3325,46439.0
2018-10-05 10:15:00,45.98,46.07,45.98,46.07,55393.0,37.3325,37.4055,37.3325,37.4055,55393.0
2018-10-05 10:20:00,46.07,46.11,46.06,46.09,54777.0,37.4055,37.438,37.3974,37.4218,54777.0
2018-10-05 10:25:00,46.09,46.12,46.08,46.09,54764.0,37.4218,37.4461,37.4137,37.4218,54764.0
2018-10-05 10:30:00,46.09,46.1,46.02,46.04,50133.0,37.4218,37.4299,37.3649,37.3812,50133.0
2018-10-05 10:35:00,46.03,46.05,45.99,46.01,77055.0,37.3731,37.3893,37.3406,37.3568,77055.0
2018-10-05 10:40:00,46.0,46.04,45.99,46.04,41337.0,37.3487,37.3812,37.3406,37.3812,41337.0
2018-10-05 10:45:00,46.03,46.04,45.96,45.96,75508.0,37.3731,37.3812,37.3162,37.3162,75508.0
2018-10-05 10:50:00,45.96,46.0,45.95,45.98,81370.0,37.3162,37.3487,37.3081,37.3325,81370.0
2018-10-05 10:55:00,45.97,45.99,45.92,45.93,80169.0,37.3243,37.3406,37.2837,37.2919,80169.0
2018-10-05 11:00:00,45.92,45.93,45.85,45.86,73186.0,37.2837,37.2919,37.2269,37.235,73186.0
2018-10-05 11:05:00,45.86,45.92,45.85,45.91,96489.0,37.235,37.2837,37.2269,37.2756,96489.0
2018-10-05 11:10:00,45.91,45.95,45.91,45.95,79300.0,37.2756,37.3081,37.2756,37.3081,79300.0
2018-10-05 11:15:00,45.95,45.95,45.9,45.94,146800.0,37.3081,37.3081,37.2675,37.3,146800.0
2018-10-05 11:20:00,45.94,45.96,45.86,45.9,120350.0,37.3,37.3162,37.235,37.2675,120350.0
2018-10-05 11:25:00,45.89,45.93,45.88,45.89,68730.0,37.2594,37.2919,37.2513,37.2594,68730.0
2018-10-05 11:30:00,45.88,45.91,45.83,45.85,109624.0,37.2513,37.2756,37.2107,37.2269,109624.0
2018-10-05 11:35:00,45.86,45.91,45.85,45.89,76293.0,37.235,37.2756,37.2269,37.2594,76293.0
2018-10-05 11:40:00,45.88,45.88,45.81,45.85,101849.0,37.2513,37.2513,37.1944,37.2269,101849.0
2018-10-05 11:45:00,45.86,45.87,45.81,45.81,122623.0,37.235,37.2431,37.1944,37.1944,122623.0
2018-10-05 11:50:00,45.81,45.86,45.78,45.78,117932.0,37.1944,37.235,37.1701,37.1701,117932.0
2018-10-05 11:55:00,45.79,45.84,45.78,45.79,99654.0,37.1782,37.2188,37.1701,37.1782,99654.0
2018-10-05 12:00:00,45.79,45.85,45.78,45.85,78769.0,37.1782,37.2269,37.1701,37.2269,78769.0
2018-10-05 12:05:00,45.84,45.88,45.79,45.79,173684.0,37.2188,37.2513,37.1782,37.1782,173684.0
2018-10-05 12:10:00,45.8,45.8,45.73,45.74,257795.0,37.1863,37.1863,37.1295,37.1376,257795.0
2018-10-05 12:15:00,45.74,45.76,45.69,45.74,242126.0,37.1376,37.1538,37.097,37.1376,242126.0
2018-10-05 12:20:00,45.74,45.79,45.73,45.77,48684.0,37.1376,37.1782,37.1295,37.162,48684.0
2018-10-05 12:25:00,45.76,45.79,45.73,45.75,82247.0,37.1538,37.1782,37.1295,37.1457,82247.0
2018-10-05 12:30:00,45.75,45.78,45.74,45.77,64439.0,37.1457,37.1701,37.1376,37.162,64439.0
2018-10-05 12:35:00,45.77,45.85,45.76,45.83,82088.0,37.162,37.2269,37.1538,37.2107,82088.0
2018-10-05 12:40:00,45.83,45.84,45.8,45.84,66770.0,37.2107,37.2188,37.1863,37.2188,66770.0
2018-10-05 12:45:00,45.84,45.88,45.82,45.87,57479.0,37.2188,37.2513,37.2026,37.2431,57479.0
2018-10-05 12:50:00,45.87,45.9,45.86,45.88,58213.0,37.2431,37.2675,37.235,37.2513,58213.0
2018-10-05 12:55:00,45.88,45.89,45.85,45.86,28621.0,37.2513,37.2594,37.2269,37.235,28621.0
2018-10-05 13:00:00,45.86,45.87,45.82,45.83,57675.0,37.235,37.2431,37.2026,37.2107,57675.0
2018-10-05 13:05:00,45.83,45.87,45.82,45.86,64893.0,37.2107,37.2431,37.2026,37.235,64893.0
2018-10-05 13:10:00,45.85,45.9,45.85,45.89,49917.0,37.2269,37.2675,37.2269,37.2594,49917.0
2018-10-05 13:15:00,45.89,45.92,45.89,45.9,28112.0,37.2594,37.2837,37.2594,37.2675,28112.0
2018-10-05 13:20:00,45.89,45.93,45.88,45.92,34908.0,37.2594,37.2919,37.2513,37.2837,34908.0
2018-10-05 13:25:00,45.92,45.95,45.9,45.94,39883.0,37.2837,37.3081,37.2675,37.3,39883.0
2018-10-05 13:30:00,45.94,45.95,45.9,45.91,39287.0,37.3,37.3081,37.2675,37.2756,39287.0
2018-10-05 13:35:00,45.91,45.94,45.89,45.94,55748.0,37.2756,37.3,37.2594,37.3,55748.0
2018-10-05 13:40:00,45.94,45.96,45.92,45.96,38315.0,37.3,37.3162,37.2837,37.3162,38315.0
2018-10-05 13:45:00,45.95,45.97,45.92,45.96,53803.0,37.3081,37.3243,37.2837,37.3162,53803.0
2018-10-05 13:50:00,45.97,45.98,45.94,45.97,40797.0,37.3243,37.3325,37.3,37.3243,40797.0
2018-10-05 13:55:00,45.97,45.98,45.94,45.95,30827.0,37.3243,37.3325,37.3,37.3081,30827.0
2018-10-05 14:00:00,45.94,45.95,45.92,45.93,45232.0,37.3,37.3081,37.2837,37.2919,45232.0
2018-10-05 14:05:00,45.93,45.93,45.89,45.91,57875.0,37.2919,37.2919,37.2594,37.2756,57875.0
2018-10-05 14:10:00,45.91,45.92,45.88,45.88,28274.0,37.2756,37.2837,37.2513,37.2513,28274.0
2018-10-05 14:15:00,45.89,45.92,45.88,45.92,35295.0,37.2594,37.2837,37.2513,37.2837,35295.0
2018-10-05 14:20:00,45.91,45.93,45.89,45.9,61617.0,37.2756,37.2919,37.2594,37.2675,61617.0
2018-10-05 14:25:00,45.9,45.9,45.82,45.84,130308.0,37.2675,37.2675,37.2026,37.2188,130308.0
2018-10-05 14:30:00,45.85,45.88,45.83,45.84,110660.0,37.2269,37.2513,37.2107,37.2188,110660.0
2018-10-05 14:35:00,45.84,45.87,45.83,45.84,118740.0,37.2188,37.2431,37.2107,37.2188,118740.0
2018-10-05 14:40:00,45.84,45.84,45.79,45.83,126410.0,37.2188,37.2188,37.1782,37.2107,126410.0
2018-10-05 14:45:00,45.83,45.83,45.77,45.8,75059.0,37.2107,37.2107,37.162,37.1863,75059.0
2018-10-05 14:50:00,45.8,45.83,45.78,45.8,72261.0,37.1863,37.2107,37.1701,37.1863,72261.0
2018-10-05 14:55:00,45.81,45.86,45.8,45.85,87294.0,37.1944,37.235,37.1863,37.2269,87294.0
2018-10-05 15:00:00,45.85,45.87,45.81,45.84,92391.0,37.2269,37.2431,37.1944,37.2188,92391.0
2018-10-05 15:05:00,45.84,45.87,45.82,45.84,74730.0,37.2188,37.2431,37.2026,37.2188,74730.0
2018-10-05 15:10:00,45.84,45.84,45.81,45.82,27328.0,37.2188,37.2188,37.1944,37.2026,27328.0
2018-10-05 15:15:00,45.82,45.83,45.8,45.82,71965.0,37.2026,37.2107,37.1863,37.2026,71965.0
2018-10-05 15:20:00,45.83,45.85,45.81,45.84,111494.0,37.2107,37.2269,37.1944,37.2188,111494.0
2018-10-05 15:25:00,45.83,45.87,45.83,45.87,92165.0,37.2107,37.2431,37.2107,37.2431,92165.0
2018-10-05 15:30:00,45.87,45.89,45.84,45.86,97390.0,37.2431,37.2594,37.2188,37.235,97390.0
2018-10-05 15:35:00,45.86,45.86,45.83,45.84,60062.0,37.235,37.235,37.2107,37.2188,60062.0
2018-10-05 15:40:00,45.84,45.9,45.84,45.88,139970.0,37.2188,37.2675,37.2188,37.2513,139970.0
2018-10-05 15:45:00,45.87,45.93,45.87,45.9,203303.0,37.2431,37.2919,37.2431,37.2675,203303.0
2018-10-05 15:50:00,45.89,45.91,45.87,45.91,225944.0,37.2594,37.2756,37.2431,37.2756,225944.0
2018-10-05 15:55:00,45.91,45.92,45.86,45.88,451544.0,37.2756,37.2837,37.235,37.2513,451544.0
2018-10-08 09:30:00,45.99,46.21,45.97,46.17,313519.0,37.3406,37.5192,37.3243,37.4867,313519.0
2018-10-08 09:35:00,46.17,46.29,46.17,46.27,232958.0,37.4867,37.5842,37.4867,37.5679,232958.0
2018-10-08 09:40:00,46.27,46.34,46.27,46.3,83835.0,37.5679,37.6248,37.5679,37.5923,83835.0
2018-10-08 09:45:00,46.32,46.36,46.27,46.29,141513.0,37.6085,37.641,37.5679,37.5842,141513.0
2018-10-08 09:50:00,46.29,46.34,46.27,46.29,137081.0,37.5842,37.6248,37.5679,37.5842,137081.0
2018-10-08 09:55:00,46.29,46.36,46.29,46.34,285915.0,37.5842,37.641,37.5842,37.6248,285915.0
2018-10-08 10:00:00,46.35,46.38,46.31,46.34,99900.0,37.6329,37.6572,37.6004,37.6248,99900.0
2018-10-08 10:05:00,46.33,46.33,46.28,46.3,67735.0,37.6166,37.6166,37.576,37.5923,67735.0
2018-10-08 10:10:00,46.3,46.33,46.28,46.33,52396.0,37.5923,37.6166,37.576,37.6166,52396.0
2018-10-08 10:15:00,46.33,46.36,46.28,46.28,93658.0,37.6166,37.641,37.576,37.576,93658.0
2018-10-08 10:20:00,46.29,46.3,46.23,46.25,50366.0,37.5842,37.5923,37.5354,37.5517,50366.0
2018-10-08 10:25:00,46.24,46.28,46.22,46.23,38837.0,37.5436,37.576,37.5273,37.5354,38837.0
2018-10-08 10:30:00,46.23,46.31,46.23,46.31,59178.0,37.5354,37.6004,37.5354,37.6004,59178.0
2018-10-08 10:35:00,46.31,46.31,46.28,46.28,28831.0,37.6004,37.6004,37.576,37.576,28831.0
2018-10-08 10:40:00,46.28,46.28,46.23,46.28,42463.0,37.576,37.576,37.5354,37.576,42463.0
2018-10-08 10:45:00,46.28,46.29,46.25,46.25,64055.0,37.576,37.5842,37.5517,37.5517,64055.0
2018-10-08 10:50:00,46.25,46.3,46.24,46.28,24723.0,37.5517,37.5923,37.5436,37.576,24723.0
2018-10-08 10:55:00,46.27,46.27,46.22,46.24,45499.0,37.5679,37.5679,37.5273,37.5436,45499.0
2018-10-08 11:00:00,46.24,46.25,46.21,46.22,47144.0,37.5436,37.5517,37.5192,37.5273,47144.0
2018-10-08 11:05:00,46.22,46.23,46.19,46.2,35427.0,37.5273,37.5354,37.503,37.5111,35427.0
2018-10-08 11:10:00,46.2,46.22,46.19,46.2,28615.0,37.5111,37.5273,37.503,37.5111,28615.0
2018-10-08 11:15:00,46.2,46.29,46.2,46.28,63666.0,37.5111,37.5842,37.5111,37.576,63666.0
2018-10-08 11:20:00,46.29,46.3,46.25,46.28,80798.0,37.5842,37.5923,37.5517,37.576,80798.0
2018-10-08 11:25:00,46.28,46.3,46.25,46.26,82431.0,37.576,37.5923,37.5517,37.5598,82431.0
2018-10-08 11:30:00,46.26,46.33,46.23,46.32,113411.0,37.5598,37.6166,37.5354,37.6085,113411.0
2018-10-08 11:35:00,46.32,46.37,46.28,46.34,137872.0,37.6085,37.6491,37.576,37.6248,137872.0
2018-10-08 11:40:00,46.35,46.41,46.34,46.37,122475.0,37.6329,37.6816,37.6248,37.6491,122475.0
2018-10-08 11:45:00,46.36,46.37,46.31,46.32,64161.0,37.641,37.6491,37.6004,37.6085,64161.0
2018-10-08 11:50:00,46.32,46.33,46.28,46.32,61107.0,37.6085,37.6166,37.576,37.6085,61107.0
2018-10-08 11:55:00,46.32,46.37,46.29,46.34,64168.0,37.6085,37.6491,37.5842,37.6248,64168.0
2018-10-08 12:00:00,46.35,46.42,46.35,46.38,136902.0,37.6329,37.6897,37.6329,37.6572,136902.0
2018-10-08 12:05:00,46.38,46.43,46.37,46.41,83014.0,37.6572,37.6978,37.6491,37.6816,83014.0
2018-10-08 12:10:00,46.41,46.47,46.4,46.46,53872.0,37.6816,37.7303,37.6735,37.7222,53872.0
2018-10-08 12:15:00,46.46,46.48,46.43,46.44,38331.0,37.7222,37.7384,37.6978,37.7059,38331.0
2018-10-08 12:20:00,46.44,46.48,46.44,46.45,52964.0,37.7059,37.7384,37.7059,37.7141,52964.0
2018-10-08 12:25:00,46.45,46.45,46.39,46.44,82968.0,37.7141,37.7141,37.6654,37.7059,82968.0
2018-10-08 12:30:00,46.44,46.44,46.39,46.4,43703.0,37.7059,37.7059,37.6654,37.6735,43703.0
2018-10-08 12:35:00,46.4,46.4,46.37,46.37,46591.0,37.6735,37.6735,37.6491,37.6491,46591.0
2018-10-08 12:40:00,46.38,46.4,46.37,46.38,24771.0,37.6572,37.6735,37.6491,37.6572,24771.0
2018-10-08 12:45:00,46.39,46.47,46.38,46.46,52039.0,37.6654,37.7303,37.6572,37.7222,52039.0
2018-10-08 12:50:00,46.46,46.48,46.44,46.48,36391.0,37.7222,37.7384,37.7059,37.7384,36391.0
2018-10-08 12:55:00,46.48,46.49,46.46,46.46,63597.0,37.7384,37.7465,37.7222,37.7222,63597.0
2018-10-08 13:00:00,46.47,46.49,46.44,46.48,55810.0,37.7303,37.7465,37.7059,37.7384,55810.0
2018-10-08 13:05:00,46.48,46.51,46.45,46.48,123648.0,37.7384,37.7628,37.7141,37.7384,123648.0
2018-10-08 13:10:00,46.48,46.5,46.46,46.49,46585.0,37.7384,37.7547,37.7222,37.7465,46585.0
2018-10-08 13:15:00,46.48,46.49,46.44,46.45,52760.0,37.7384,37.7465,37.7059,37.7141,52760.0
2018-10-08 13:20:00,46.45,46.46,46.43,46.45,29939.0,37.7141,37.7222,37.6978,37.7141,29939.0
2018-10-08 13:25:00,46.45,46.47,46.43,46.44,20522.0,37.7141,37.7303,37.6978,37.7059,20522.0
2018-10-08 13:30:00,46.44,46.47,46.42,46.46,48395.0,37.7059,37.7303,37.6897,37.7222,48395.0
2018-10-08 13:35:00,46.46,46.48,46.45,46.47,34534.0,37.7222,37.7384,37.7141,37.7303,34534.0
2018-10-08 13:40:00,46.46,46.48,46.44,46.46,53899.0,37.7222,37.7384,37.7059,37.7222,53899.0
2018-10-08 13:45:00,46.45,46.47,46.44,46.45,27506.0,37.7141,37.7303,37.7059,37.7141,27506.0
2018-10-08 13:50:00,46.45,46.46,46.44,46.44,26593.0,37.7141,37.7222,37.7059,37.7059,26593.0
2018-10-08 13:55:00,46.44,46.45,46.43,46.44,26264.0,37.7059,37.7141,37.6978,37.7059,26264.0
2018-10-08 14:00:00,46.44,46.5,46.42,46.49,114402.0,37.7059,37.7547,37.6897,37.7465,114402.0
2018-10-08 14:05:00,46.48,46.5,46.46,46.48,139668.0,37.7384,37.7547,37.7222,37.7384,139668.0
2018-10-08 14:10:00,46.48,46.49,46.45,46.49,31836.0,37.7384,37.7465,37.7141,37.7465,31836.0
2018-10-08 14:15:00,46.48,46.48,46.47,46.48,21346.0,37.7384,37.7384,37.7303,37.7384,21346.0
2018-10-08 14:20:00,46.48,46.5,46.46,46.47,35330.0,37.7384,37.7547,37.7222,37.7303,35330.0
2018-10-08 14:25:00,46.47,46.48,46.45,46.48,42254.0,37.7303,37.7384,37.7141,37.7384,42254.0
2018-10-08 14:30:00,46.48,46.5,46.45,46.47,59292.0,37.7384,37.7547,37.7141,37.7303,59292.0
2018-10-08 14:35:00,46.47,46.49,46.47,46.48,42188.0,37.7303,37.7465,37.7303,37.7384,42188.0
2018-10-08 14:40:00,46.48,46.48,46.44,46.46,37976.0,37.7384,37.7384,37.7059,37.7222,37976.0
2018-10-08 14:45:00,46.46,46.46,46.44,46.45,33694.0,37.7222,37.7222,37.7059,37.7141,33694.0
2018-10-08 14:50:00,46.44,46.45,46.44,46.44,74546.0,37.7059,37.7141,37.7059,37.7059,74546.0
2018-10-08 14:55:00,46.43,46.48,46.43,46.48,50712.0,37.6978,37.7384,37.6978,37.7384,50712.0
2018-10-08 15:00:00,46.48,46.48,46.45,46.45,65809.0,37.7384,37.7384,37.7141,37.7141,65809.0
2018-10-08 15:05:00,46.46,46.46,46.44,46.46,55913.0,37.7222,37.7222,37.7059,37.7222,55913.0
2018-10-08 15:10:00,46.46,46.49,46.45,46.47,49813.0,37.7222,37.7465,37.7141,37.7303,49813.0
2018-10-08 15:15:00,46.47,46.48,46.47,46.48,37999.0,37.7303,37.7384,37.7303,37.7384,37999.0
2018-10-08 15:20:00,46.48,46.53,46.47,46.51,73491.0,37.7384,37.779,37.7303,37.7628,73491.0
2018-10-08 15:25:00,46.5,46.53,46.5,46.53,47210.0,37.7547,37.779,37.7547,37.779,47210.0
2018-10-08 15:30:00,46.53,46.55,46.49,46.54,179308.0,37.779,37.7953,37.7465,37.7871,179308.0
2018-10-08 15:35:00,46.54,46.55,46.5,46.52,143481.0,37.7871,37.7953,37.7547,37.7709,143481.0
2018-10-08 15:40:00,46.53,46.57,46.52,46.57,172950.0,37.779,37.8115,37.7709,37.8115,172950.0
2018-10-08 15:45:00,46.57,46.58,46.53,46.55,163861.0,37.8115,37.8196,37.779,37.7953,163861.0
2018-10-08 15:50:00,46.56,46.56,46.52,46.53,183397.0,37.8034,37.8034,37.7709,37.779,183397.0
2018-10-08 15:55:00,46.53,46.55,46.49,46.5,854265.0,37.779,37.7953,37.7465,37.7547,854265.0
2018-10-09 09:30:00,46.38,46.5,46.35,46.35,272799.0,37.6572,37.7547,37.6329,37.6329,272799.0
2018-10-09 09:35:00,46.36,46.37,46.22,46.28,128578.0,37.641,37.6491,37.5273,37.576,128578.0
2018-10-09 09:40:00,46.27,46.36,46.25,46.33,105700.0,37.5679,37.641,37.5517,37.6166,105700.0
2018-10-09 09:45:00,46.32,46.42,46.31,46.41,108651.0,37.6085,37.6897,37.6004,37.6816,108651.0
2018-10-09 09:50:00,46.4,46.4,46.34,46.38,106201.0,37.6735,37.6735,37.6248,37.6572,106201.0
2018-10-09 09:55:00,46.38,46.4,46.32,46.32,73226.0,37.6572,37.6735,37.6085,37.6085,73226.0
2018-10-09 10:00:00,46.31,46.34,46.26,46.3,85047.0,37.6004,37.6248,37.5598,37.5923,85047.0
2018-10-09 10:05:00,46.3,46.36,46.3,46.33,79783.0,37.5923,37.641,37.5923,37.6166,79783.0
2018-10-09 10:10:00,46.33,46.39,46.32,46.39,51148.0,37.6166,37.6654,37.6085,37.6654,51148.0
2018-10-09 10:15:00,46.4,46.44,46.38,46.44,43551.0,37.6735,37.7059,37.6572,37.7059,43551.0
2018-10-09 10:20:00,46.44,46.46,46.41,46.44,63708.0,37.7059,37.7222,37.6816,37.7059,63708.0
2018-10-09 10:25:00,46.44,46.44,46.38,46.38,37292.0,37.7059,37.7059,37.6572,37.6572,37292.0
2018-10-09 10:30:00,46.38,46.4,46.34,46.38,40373.0,37.6572,37.6735,37.6248,37.6572,40373.0
2018-10-09 10:35:00,46.38,46.41,46.36,46.37,46087.0,37.6572,37.6816,37.641,37.6491,46087.0
2018-10-09 10:40:00,46.38,46.39,46.35,46.38,29920.0,37.6572,37.6654,37.6329,37.6572,29920.0
2018-10-09 10:45:00,46.37,46.38,46.32,46.37,88528.0,37.6491,37.6572,37.6085,37.6491,88528.0
2018-10-09 10:50:00,46.37,46.47,46.36,46.44,109504.0,37.6491,37.7303,37.641,37.7059,109504.0
2018-10-09 10:55:00,46.43,46.44,46.35,46.37,74037.0,37.6978,37.7059,37.6329,37.6491,74037.0
2018-10-09 11:00:00,46.37,46.39,46.34,46.37,75821.0,37.6491,37.6654,37.6248,37.6491,75821.0
2018-10-09 11:05:00,46.37,46.41,46.34,46.41,228628.0,37.6491,37.6816,37.6248,37.6816,228628.0
2018-10-09 11:10:00,46.41,46.46,46.41,46.41,86678.0,37.6816,37.7222,37.6816,37.6816,86678.0
2018-10-09 11:15:00,46.41,46.42,46.36,46.39,76451.0,37.6816,37.6897,37.641,37.6654,76451.0
2018-10-09 11:20:00,46.39,46.4,46.35,46.37,59693.0,37.6654,37.6735,37.6329,37.6491,59693.0
2018-10-09 11:25:00,46.37,46.39,46.36,46.38,70758.0,37.6491,37.6654,37.641,37.6572,70758.0
2018-10-09 11:30:00,46.37,46.39,46.34,46.35,125633.0,37.6491,37.6654,37.6248,37.6329,125633.0
2018-10-09 11:35:00,46.36,46.38,46.31,46.34,158996.0,37.641,37.6572,37.6004,37.6248,158996.0
2018-10-09 11:40:00,46.34,46.37,46.33,46.36,53996.0,37.6248,37.6491,37.6166,37.641,53996.0
2018-10-09 11:45:00,46.36,46.4,46.35,46.37,58930.0,37.641,37.6735,37.6329,37.6491,58930.0
2018-10-09 11:50:00,46.38,46.42,46.37,46.41,52417.0,37.6572,37.6897,37.6491,37.6816,52417.0
2018-10-09 11:55:00,46.41,46.43,46.39,46.42,53689.0,37.6816,37.6978,37.6654,37.6897,53689.0
2018-10-09 12:00:00,46.42,46.48,46.41,46.45,102443.0,37.6897,37.7384,37.6816,37.7141,102443.0
2018-10-09 12:05:00,46.45,46.48,46.43,46.46,53443.0,37.7141,37.7384,37.6978,37.7222,53443.0
2018-10-09 12:10:00,46.45,46.48,46.42,46.45,60187.0,37.7141,37.7384,37.6897,37.7141,60187.0
2018-10-09 12:15:00,46.44,46.48,46.44,46.46,34241.0,37.7059,37.7384,37.7059,37.7222,34241.0
2018-10-09 12:20:00,46.46,46.46,46.4,46.41,38916.0,37.7222,37.7222,37.6735,37.6816,38916.0
2018-10-09 12:25:00,46.41,46.43,46.4,46.43,52284.0,37.6816,37.6978,37.6735,37.6978,52284.0
2018-10-09 12:30:00,46.43,46.45,46.42,46.45,97183.0,37.6978,37.7141,37.6897,37.7141,97183.0
2018-10-09 12:35:00,46.45,46.47,46.44,46.47,38870.0,37.7141,37.7303,37.7059,37.7303,38870.0
2018-10-09 12:40:00,46.47,46.48,46.45,46.47,80339.0,37.7303,37.7384,37.7141,37.7303,80339.0
2018-10-09 12:45:00,46.46,46.48,46.43,46.47,243977.0,37.7222,37.7384,37.6978,37.7303,243977.0
2018-10-09 12:50:00,46.46,46.49,46.45,46.49,46935.0,37.7222,37.7465,37.7141,37.7465,46935.0
2018-10-09 12:55:00,46.48,46.5,46.44,46.46,81058.0,37.7384,37.7547,37.7059,37.7222,81058.0
2018-10-09 13:00:00,46.45,46.5,46.44,46.5,105900.0,37.7141,37.7547,37.7059,37.7547,105900.0
2018-10-09 13:05:00,46.49,46.55,46.49,46.52,120119.0,37.7465,37.7953,37.7465,37.7709,120119.0
2018-10-09 13:10:00,46.51,46.52,46.48,46.5,68572.0,37.7628,37.7709,37.7384,37.7547,68572.0
2018-10-09 13:15:00,46.5,46.5,46.46,46.47,156880.0,37.7547,37.7547,37.7222,37.7303,156880.0
2018-10-09 13:20:00,46.47,46.48,46.42,46.42,97331.0,37.7303,37.7384,37.6897,37.6897,97331.0
2018-10-09 13:25:00,46.42,46.48,46.4,46.47,434888.0,37.6897,37.7384,37.6735,37.7303,434888.0
2018-10-09 13:30:00,46.47,46.51,46.44,46.45,261213.0,37.7303,37.7628,37.7059,37.7141,261213.0
2018-10-09 13:35:00,46.45,46.45,46.39,46.39,47079.0,37.7141,37.7141,37.6654,37.6654,47079.0
2018-10-09 13:40:00,46.39,46.4,46.35,46.36,36636.0,37.6654,37.6735,37.6329,37.641,36636.0
2018-10-09 13:45:00,46.37,46.39,46.34,46.39,34923.0,37.6491,37.6654,37.6248,37.6654,34923.0
2018-10-09 13:50:00,46.39,46.39,46.35,46.37,53449.0,37.6654,37.6654,37.6329,37.6491,53449.0
2018-10-09 13:55:00,46.37,46.4,46.36,46.38,61860.0,37.6491,37.6735,37.641,37.6572,61860.0
2018-10-09 14:00:00,46.37,46.39,46.34,46.34,49102.0,37.6491,37.6654,37.6248,37.6248,49102.0
2018-10-09 14:05:00,46.35,46.37,46.33,46.34,66099.0,37.6329,37.6491,37.6166,37.6248,66099.0
2018-10-09 14:10:00,46.34,46.41,46.33,46.41,170386.0,37.6248,37.6816,37.6166,37.6816,170386.0
2018-10-09 14:15:00,46.41,46.48,46.4,46.45,127829.0,37.6816,37.7384,37.6735,37.7141,127829.0
2018-10-09 14:20:00,46.45,46.48,46.44,46.45,145566.0,37.7141,37.7384,37.7059,37.7141,145566.0
2018-10-09 14:25:00,46.45,46.45,46.4,46.42,70400.0,37.7141,37.7141,37.6735,37.6897,70400.0
2018-10-09 14:30:00,46.42,46.43,46.4,46.42,58680.0,37.6897,37.6978,37.6735,37.6897,58680.0
2018-10-09 14:35:00,46.42,46.45,46.41,46.45,90295.0,37.6897,37.7141,37.6816,37.7141,90295.0
2018-10-09 14:40:00,46.45,46.45,46.44,46.45,35123.0,37.7141,37.7141,37.7059,37.7141,35123.0
2018-10-09 14:45:00,46.44,46.47,46.43,46.46,68614.0,37.7059,37.7303,37.6978,37.7222,68614.0
2018-10-09 14:50:00,46.46,46.5,46.45,46.49,106012.0,37.7222,37.7547,37.7141,37.7465,106012.0
2018-10-09 14:55:00,46.46,46.49,46.45,46.48,65054.0,37.7222,37.7465,37.7141,37.7384,65054.0
2018-10-09 15:00:00,46.49,46.49,46.44,46.45,86526.0,37.7465,37.7465,37.7059,37.7141,86526.0
2018-10-09 15:05:00,46.44,46.46,46.44,46.46,41725.0,37.7059,37.7222,37.7059,37.7222,41725.0
2018-10-09 15:10:00,46.46,46.46,46.39,46.4,46140.0,37.7222,37.7222,37.6654,37.6735,46140.0
2018-10-09 15:15:00,46.4,46.43,46.39,46.42,137976.0,37.6735,37.6978,37.6654,37.6897,137976.0
2018-10-09 15:20:00,46.42,46.42,46.41,46.41,90865.0,37.6897,37.6897,37.6816,37.6816,90865.0
2018-10-09 15:25:00,46.41,46.42,46.41,46.42,90302.0,37.6816,37.6897,37.6816,37.6897,90302.0
2018-10-09 15:30:00,46.42,46.42,46.41,46.41,112814.0,37.6897,37.6897,37.6816,37.6816,112814.0
2018-10-09 15:35:00,46.41,46.42,46.34,46.4,226456.0,37.6816,37.6897,37.6248,37.6735,226456.0
2018-10-09 15:40:00,46.4,46.41,46.39,46.4,137135.0,37.6735,37.6816,37.6654,37.6735,137135.0
2018-10-09 15:45:00,46.41,46.45,46.4,46.41,210071.0,37.6816,37.7141,37.6735,37.6816,210071.0
2018-10-09 15:50:00,46.41,46.41,46.39,46.41,614831.0,37.6816,37.6816,37.6654,37.6816,614831.0
2018-10-09 15:55:00,46.41,46.43,46.39,46.4,665542.0,37.6816,37.6978,37.6654,37.6735,665542.0
2018-10-10 09:30:00,46.3,46.37,46.21,46.37,358265.0,37.5923,37.6491,37.5192,37.6491,358265.0
2018-10-10 09:35:00,46.36,46.47,46.36,46.43,137109.0,37.641,37.7303,37.641,37.6978,137109.0
2018-10-10 09:40:00,46.44,46.47,46.34,46.44,144982.0,37.7059,37.7303,37.6248,37.7059,144982.0
2018-10-10 09:45:00,46.43,46.47,46.39,46.45,224689.0,37.6978,37.7303,37.6654,37.7141,224689.0
2018-10-10 09:50:00,46.45,46.56,46.44,46.55,127505.0,37.7141,37.8034,37.7059,37.7953,127505.0
2018-10-10 09:55:00,46.55,46.64,46.54,46.61,222475.0,37.7953,37.8683,37.7871,37.844,222475.0
2018-10-10 10:00:00,46.61,46.7,46.58,46.64,264503.0,37.844,37.917,37.8196,37.8683,264503.0
2018-10-10 10:05:00,46.65,46.69,46.6,46.6,153389.0,37.8765,37.9089,37.8359,37.8359,153389.0
2018-10-10 10:10:00,46.61,46.62,46.53,46.55,176688.0,37.844,37.8521,37.779,37.7953,176688.0
2018-10-10 10:15:00,46.55,46.58,46.49,46.51,119776.0,37.7953,37.8196,37.7465,37.7628,119776.0
2018-10-10 10:20:00,46.51,46.55,46.45,46.46,113381.0,37.7628,37.7953,37.7141,37.7222,113381.0
2018-10-10 10:25:00,46.46,46.48,46.37,46.4,131899.0,37.7222,37.7384,37.6491,37.6735,131899.0
2018-10-10 10:30:00,46.39,46.47,46.39,46.44,95915.0,37.6654,37.7303,37.6654,37.7059,95915.0
2018-10-10 10:35:00,46.45,46.51,46.44,46.47,95945.0,37.7141,37.7628,37.7059,37.7303,95945.0
2018-10-10 10:40:00,46.48,46.51,46.43,46.49,115493.0,37.7384,37.7628,37.6978,37.7465,115493.0
2018-10-10 10:45:00,46.49,46.52,46.45,46.51,90109.0,37.7465,37.7709,37.7141,37.7628,90109.0
2018-10-10 10:50:00,46.51,46.54,46.47,46.48,102320.0,37.7628,37.7871,37.7303,37.7384,102320.0
2018-10-10 10:55:00,46.47,46.53,46.46,46.51,97151.0,37.7303,37.779,37.7222,37.7628,97151.0
2018-10-10 11:00:00,46.51,46.52,46.45,46.48,101941.0,37.7628,37.7709,37.7141,37.7384,101941.0
2018-10-10 11:05:00,46.48,46.55,46.45,46.54,157211.0,37.7384,37.7953,37.7141,37.7871,157211.0
2018-10-10 11:10:00,46.54,46.54,46.47,46.5,103994.0,37.7871,37.7871,37.7303,37.7547,103994.0
2018-10-10 11:15:00,46.5,46.55,46.49,46.52,94471.0,37.7547,37.7953,37.7465,37.7709,94471.0
2018-10-10 11:20:00,46.53,46.56,46.49,46.51,173364.0,37.779,37.8034,37.7465,37.7628,173364.0
2018-10-10 11:25:00,46.51,46.58,46.47,46.5,210140.0,37.7628,37.8196,37.7303,37.7547,210140.0
2018-10-10 11:30:00,46.5,46.52,46.47,46.48,209560.0,37.7547,37.7709,37.7303,37.7384,209560.0
2018-10-10 11:35:00,46.48,46.5,46.42,46.45,111223.0,37.7384,37.7547,37.6897,37.7141,111223.0
2018-10-10 11:40:00,46.45,46.48,46.41,46.43,65379.0,37.7141,37.7384,37.6816,37.6978,65379.0
2018-10-10 11:45:00,46.42,46.46,46.39,46.42,78127.0,37.6897,37.7222,37.6654,37.6897,78127.0
2018-10-10 11:50:00,46.42,46.45,46.39,46.44,61585.0,37.6897,37.7141,37.6654,37.7059,61585.0
2018-10-10 11:55:00,46.44,46.45,46.41,46.43,47710.0,37.7059,37.7141,37.6816,37.6978,47710.0
2018-10-10 12:00:00,46.43,46.54,46.43,46.53,108648.0,37.6978,37.7871,37.6978,37.779,108648.0
2018-10-10 12:05:00,46.53,46.57,46.5,46.53,143959.0,37.779,37.8115,37.7547,37.779,143959.0
2018-10-10 12:10:00,46.53,46.58,46.52,46.58,64412.0,37.779,37.8196,37.7709,37.8196,64412.0
2018-10-10 12:15:00,46.58,46.59,46.54,46.57,68633.0,37.8196,37.8277,37.7871,37.8115,68633.0
2018-10-10 12:20:00,46.56,46.56,46.49,46.5,45349.0,37.8034,37.8034,37.7465,37.7547,45349.0
2018-10-10 12:25:00,46.5,46.5,46.46,46.48,64904.0,37.7547,37.7547,37.7222,37.7384,64904.0
2018-10-10 12:30:00,46.48,46.52,46.48,46.5,73324.0,37.7384,37.7709,37.7384,37.7547,73324.0
2018-10-10 12:35:00,46.51,46.52,46.48,46.5,48713.0,37.7628,37.7709,37.7384,37.7547,48713.0
2018-10-10 12:40:00,46.5,46.51,46.47,46.48,42564.0,37.7547,37.7628,37.7303,37.7384,42564.0
2018-10-10 12:45:00,46.48,46.51,46.46,46.5,61268.0,37.7384,37.7628,37.7222,37.7547,61268.0
2018-10-10 12:50:00,46.49,46.53,46.46,46.48,57427.0,37.7465,37.779,37.7222,37.7384,57427.0
2018-10-10 12:55:00,46.48,46.51,46.47,46.49,36611.0,37.7384,37.7628,37.7303,37.7465,36611.0
2018-10-10 13:00:00,46.48,46.49,46.39,46.39,52198.0,37.7384,37.7465,37.6654,37.6654,52198.0
2018-10-10 13:05:00,46.38,46.42,46.35,46.35,47926.0,37.6572,37.6897,37.6329,37.6329,47926.0
2018-10-10 13:10:00,46.35,46.39,46.33,46.38,69471.0,37.6329,37.6654,37.6166,37.6572,69471.0
2018-10-10 13:15:00,46.37,46.39,46.33,46.37,68777.0,37.6491,37.6654,37.6166,37.6491,68777.0
2018-10-10 13:20:00,46.37,46.37,46.33,46.36,55302.0,37.6491,37.6491,37.6166,37.641,55302.0
2018-10-10 13:25:00,46.36,46.36,46.29,46.3,145459.0,37.641,37.641,37.5842,37.5923,145459.0
2018-10-10 13:30:00,46.3,46.33,46.3,46.33,106396.0,37.5923,37.6166,37.5923,37.6166,106396.0
2018-10-10 13:35:00,46.32,46.33,46.29,46.33,92969.0,37.6085,37.6166,37.5842,37.6166,92969.0
2018-10-10 13:40:00,46.33,46.33,46.25,46.28,55917.0,37.6166,37.6166,37.5517,37.576,55917.0
2018-10-10 13:45:00,46.28,46.33,46.26,46.33,46322.0,37.576,37.6166,37.5598,37.6166,46322.0
2018-10-10 13:50:00,46.32,46.33,46.26,46.28,69034.0,37.6085,37.6166,37.5598,37.576,69034.0
2018-10-10 13:55:00,46.28,46.29,46.23,46.23,62684.0,37.576,37.5842,37.5354,37.5354,62684.0
2018-10-10 14:00:00,46.23,46.25,46.17,46.17,122500.0,37.5354,37.5517,37.4867,37.4867,122500.0
2018-10-10 14:05:00,46.17,46.18,46.12,46.13,95233.0,37.4867,37.4948,37.4461,37.4543,95233.0
2018-10-10 14:10:00,46.13,46.17,46.1,46.14,118795.0,37.4543,37.4867,37.4299,37.4624,118795.0
2018-10-10 14:15:00,46.14,46.17,46.13,46.16,93391.0,37.4624,37.4867,37.4543,37.4786,93391.0
2018-10-10 14:20:00,46.16,46.16,46.1,46.14,105151.0,37.4786,37.4786,37.4299,37.4624,105151.0
2018-10-10 14:25:00,46.14,46.14,46.07,46.12,87198.0,37.4624,37.4624,37.4055,37.4461,87198.0
2018-10-10 14:30:00,46.12,46.16,46.1,46.11,114592.0,37.4461,37.4786,37.4299,37.438,114592.0
2018-10-10 14:35:00,46.12,46.16,46.09,46.13,88271.0,37.4461,37.4786,37.4218,37.4543,88271.0
2018-10-10 14:40:00,46.12,46.14,46.05,46.08,120145.0,37.4461,37.4624,37.3893,37.4137,120145.0
2018-10-10 14:45:00,46.08,46.13,46.07,46.1,119879.0,37.4137,37.4543,37.4055,37.4299,119879.0
2018-10-10 14:50:00,46.09,46.16,46.09,46.14,108292.0,37.4218,37.4786,37.4218,37.4624,108292.0
2018-10-10 14:55:00,46.14,46.14,46.08,46.09,70044.0,37.4624,37.4624,37.4137,37.4218,70044.0
2018-10-10 15:00:00,46.09,46.09,46.02,46.02,151079.0,37.4218,37.4218,37.3649,37.3649,151079.0
2018-10-10 15:05:00,46.02,46.06,45.99,46.01,113095.0,37.3649,37.3974,37.3406,37.3568,113095.0
2018-10-10 15:10:00,46.01,46.01,45.91,45.93,134409.0,37.3568,37.3568,37.2756,37.2919,134409.0
2018-10-10 15:15:00,45.92,45.96,45.9,45.95,167064.0,37.2837,37.3162,37.2675,37.3081,167064.0
2018-10-10 15:20:00,45.95,46.01,45.94,46.01,178372.0,37.3081,37.3568,37.3,37.3568,178372.0
2018-10-10 15:25:00,46.0,46.03,45.96,46.02,136110.0,37.3487,37.3731,37.3162,37.3649,136110.0
2018-10-10 15:30:00,46.03,46.03,45.93,45.94,149342.0,37.3731,37.3731,37.2919,37.3,149342.0
2018-10-10 15:35:00,45.93,45.94,45.84,45.84,228558.0,37.2919,37.3,37.2188,37.2188,228558.0
2018-10-10 15:40:00,45.84,45.86,45.77,45.84,274825.0,37.2188,37.235,37.162,37.2188,274825.0
2018-10-10 15:45:00,45.84,45.92,45.74,45.91,358041.0,37.2188,37.2837,37.1376,37.2756,358041.0
2018-10-10 15:50:00,45.91,45.92,45.8,45.81,354967.0,37.2756,37.2837,37.1863,37.1944,354967.0
2018-10-10 15:55:00,45.82,45.82,45.67,45.7,939711.0,37.2026,37.2026,37.0808,37.1051,939711.0
2018-10-11 09:30:00,45.8,45.97,45.57,45.64,493919.0,37.1863,37.3243,36.9996,37.0564,493919.0
2018-10-11 09:35:00,45.65,45.83,45.6,45.78,582966.0,37.0645,37.2107,37.0239,37.1701,582966.0
2018-10-11 09:40:00,45.77,45.88,45.74,45.79,146614.0,37.162,37.2513,37.1376,37.1782,146614.0
2018-10-11 09:45:00,45.79,45.86,45.54,45.55,222855.0,37.1782,37.235,36.9752,36.9833,222855.0
2018-10-11 09:50:00,45.55,45.55,45.34,45.38,196827.0,36.9833,36.9833,36.8128,36.8453,196827.0
2018-10-11 09:55:00,45.38,45.43,45.28,45.37,229520.0,36.8453,36.8859,36.7641,36.8372,229520.0
2018-10-11 10:00:00,45.36,45.45,45.34,45.39,266227.0,36.8291,36.9021,36.8128,36.8534,266227.0
2018-10-11 10:05:00,45.39,45.59,45.38,45.52,178432.0,36.8534,37.0158,36.8453,36.959,178432.0
2018-10-11 10:10:00,45.52,45.59,45.49,45.54,121870.0,36.959,37.0158,36.9346,36.9752,121870.0
2018-10-11 10:15:00,45.54,45.6,45.5,45.52,184289.0,36.9752,37.0239,36.9427,36.959,184289.0
2018-10-11 10:20:00,45.51,45.51,45.39,45.41,119991.0,36.9509,36.9509,36.8534,36.8697,119991.0
2018-10-11 10:25:00,45.4,45.43,45.33,45.34,161341.0,36.8615,36.8859,36.8047,36.8128,161341.0
2018-10-11 10:30:00,45.34,45.39,45.31,45.35,123274.0,36.8128,36.8534,36.7885,36.8209,123274.0
2018-10-11 10:35:00,45.36,45.36,45.28,45.33,127051.0,36.8291,36.8291,36.7641,36.8047,127051.0
2018-10-11 10:40:00,45.33,45.46,45.32,45.43,109318.0,36.8047,36.9103,36.7966,36.8859,109318.0
2018-10-11 10:45:00,45.42,45.45,45.36,45.36,123166.0,36.8778,36.9021,36.8291,36.8291,123166.0
2018-10-11 10:50:00,45.35,45.43,45.33,45.35,125472.0,36.8209,36.8859,36.8047,36.8209,125472.0
2018-10-11 10:55:00,45.35,45.4,45.32,45.34,91914.0,36.8209,36.8615,36.7966,36.8128,91914.0
2018-10-11 11:00:00,45.34,45.36,45.21,45.25,182862.0,36.8128,36.8291,36.7073,36.7398,182862.0
2018-10-11 11:05:00,45.26,45.3,45.23,45.26,139998.0,36.7479,36.7803,36.7235,36.7479,139998.0
2018-10-11 11:10:00,45.25,45.29,45.22,45.25,184421.0,36.7398,36.7722,36.7154,36.7398,184421.0
2018-10-11 11:15:00,45.25,45.31,45.22,45.28,166812.0,36.7398,36.7885,36.7154,36.7641,166812.0
2018-10-11 11:20:00,45.29,45.36,45.27,45.32,123006.0,36.7722,36.8291,36.756,36.7966,123006.0
2018-10-11 11:25:00,45.31,45.32,45.24,45.27,169019.0,36.7885,36.7966,36.7316,36.756,169019.0
2018-10-11 11:30:00,45.28,45.29,45.23,45.28,162690.0,36.7641,36.7722,36.7235,36.7641,162690.0
2018-10-11 11:35:00,45.28,45.28,45.15,45.18,144652.0,36.7641,36.7641,36.6586,36.6829,144652.0
2018-10-11 11:40:00,45.19,45.24,45.16,45.18,116299.0,36.691,36.7316,36.6667,36.6829,116299.0
2018-10-11 11:45:00,45.18,45.22,45.11,45.21,157267.0,36.6829,36.7154,36.6261,36.7073,157267.0
2018-10-11 11:50:00,45.21,45.3,45.16,45.27,138129.0,36.7073,36.7803,36.6667,36.756,138129.0
2018-10-11 11:55:00,45.27,45.3,45.25,45.28,72775.0,36.756,36.7803,36.7398,36.7641,72775.0
2018-10-11 12:00:00,45.29,45.29,45.21,45.23,117928.0,36.7722,36.7722,36.7073,36.7235,117928.0
2018-10-11 12:05:00,45.22,45.25,45.18,45.19,100443.0,36.7154,36.7398,36.6829,36.691,100443.0
2018-10-11 12:10:00,45.2,45.22,45.17,45.19,87050.0,36.6992,36.7154,36.6748,36.691,87050.0
2018-10-11 12:15:00,45.18,45.21,45.15,45.2,74935.0,36.6829,36.7073,36.6586,36.6992,74935.0
2018-10-11 12:20:00,45.2,45.31,45.2,45.31,87924.0,36.6992,36.7885,36.6992,36.7885,87924.0
2018-10-11 12:25:00,45.31,45.33,45.29,45.32,134938.0,36.7885,36.8047,36.7722,36.7966,134938.0
2018-10-11 12:30:00,45.31,45.33,45.27,45.3,117944.0,36.7885,36.8047,36.756,36.7803,117944.0
2018-10-11 12:35:00,45.3,45.31,45.24,45.27,107297.0,36.7803,36.7885,36.7316,36.756,107297.0
2018-10-11 12:40:00,45.27,45.3,45.25,45.26,104787.0,36.756,36.7803,36.7398,36.7479,104787.0
2018-10-11 12:45:00,45.27,45.29,45.2,45.21,68978.0,36.756,36.7722,36.6992,36.7073,68978.0
2018-10-11 12:50:00,45.21,45.21,45.16,45.18,90262.0,36.7073,36.7073,36.6667,36.6829,90262.0
2018-10-11 12:55:00,45.17,45.21,45.14,45.21,120429.0,36.6748,36.7073,36.6504,36.7073,120429.0
2018-10-11 13:00:00,45.21,45.22,45.16,45.16,80819.0,36.7073,36.7154,36.6667,36.6667,80819.0
2018-10-11 13:05:00,45.16,45.18,45.13,45.15,61674.0,36.6667,36.6829,36.6423,36.6586,61674.0
2018-10-11 13:10:00,45.15,45.15,45.12,45.14,93225.0,36.6586,36.6586,36.6342,36.6504,93225.0
2018-10-11 13:15:00,45.15,45.19,45.14,45.17,114125.0,36.6586,36.691,36.6504,36.6748,114125.0
2018-10-11 13:20:00,45.17,45.2,45.15,45.16,69343.0,36.6748,36.6992,36.6586,36.6667,69343.0
2018-10-11 13:25:00,45.16,45.18,45.12,45.14,71064.0,36.6667,36.6829,36.6342,36.6504,71064.0
2018-10-11 13:30:00,45.14,45.18,45.12,45.14,84611.0,36.6504,36.6829,36.6342,36.6504,84611.0
2018-10-11 13:35:00,45.15,45.16,45.11,45.16,72038.0,36.6586,36.6667,36.6261,36.6667,72038.0
2018-10-11 13:40:00,45.16,45.16,45.1,45.1,58386.0,36.6667,36.6667,36.618,36.618,58386.0
2018-10-11 13:45:00,45.11,45.13,45.08,45.08,59430.0,36.6261,36.6423,36.6017,36.6017,59430.0
2018-10-11 13:50:00,45.07,45.11,45.05,45.11,101663.0,36.5936,36.6261,36.5774,36.6261,101663.0
2018-10-11 13:55:00,45.11,45.18,45.09,45.17,57703.0,36.6261,36.6829,36.6098,36.6748,57703.0
2018-10-11 14:00:00,45.17,45.21,45.15,45.19,106345.0,36.6748,36.7073,36.6586,36.691,106345.0
2018-10-11 14:05:00,45.19,45.22,45.15,45.17,71282.0,36.691,36.7154,36.6586,36.6748,71282.0
2018-10-11 14:10:00,45.16,45.17,45.05,45.09,121454.0,36.6667,36.6748,36.5774,36.6098,121454.0
2018-10-11 14:15:00,45.09,45.12,45.04,45.06,96436.0,36.6098,36.6342,36.5692,36.5855,96436.0
2018-10-11 14:20:00,45.06,45.11,45.01,45.01,142851.0,36.5855,36.6261,36.5449,36.5449,142851.0
2018-10-11 14:25:00,45.01,45.06,44.98,45.01,178413.0,36.5449,36.5855,36.5205,36.5449,178413.0
2018-10-11 14:30:00,45.01,45.03,44.97,44.97,117880.0,36.5449,36.5611,36.5124,36.5124,117880.0
2018-10-11 14:35:00,44.97,44.97,44.81,44.89,207953.0,36.5124,36.5124,36.3825,36.4475,207953.0
2018-10-11 14:40:00,44.89,44.9,44.65,44.66,215172.0,36.4475,36.4556,36.2526,36.2607,215172.0
2018-10-11 14:45:00,44.65,44.72,44.5,44.67,449514.0,36.2526,36.3094,36.1308,36.2688,449514.0
2018-10-11 14:50:00,44.67,44.79,44.62,44.72,402038.0,36.2688,36.3663,36.2282,36.3094,402038.0
2018-10-11 14:55:00,44.72,44.8,44.66,44.73,285997.0,36.3094,36.3744,36.2607,36.3176,285997.0
2018-10-11 15:00:00,44.73,44.87,44.69,44.82,302522.0,36.3176,36.4312,36.2851,36.3906,302522.0
2018-10-11 15:05:00,44.82,44.82,44.7,44.73,194431.0,36.3906,36.3906,36.2932,36.3176,194431.0
2018-10-11 15:10:00,44.73,44.81,44.65,44.77,273034.0,36.3176,36.3825,36.2526,36.35,273034.0
2018-10-11 15:15:00,44.76,45.01,44.74,45.0,365920.0,36.3419,36.5449,36.3257,36.5368,365920.0
2018-10-11 15:20:00,45.01,45.06,44.9,45.03,306579.0,36.5449,36.5855,36.4556,36.5611,306579.0
2018-10-11 15:25:00,45.03,45.04,44.92,44.93,192646.0,36.5611,36.5692,36.4718,36.4799,192646.0
2018-10-11 15:30:00,44.93,44.96,44.87,44.91,412535.0,36.4799,36.5043,36.4312,36.4637,412535.0
2018-10-11 15:35:00,44.9,44.92,44.76,44.84,598847.0,36.4556,36.4718,36.3419,36.4069,598847.0
2018-10-11 15:40:00,44.84,44.88,44.76,44.77,445189.0,36.4069,36.4393,36.3419,36.35,445189.0
2018-10-11 15:45:00,44.77,44.84,44.65,44.67,436788.0,36.35,36.4069,36.2526,36.2688,436788.0
2018-10-11 15:50:00,44.67,44.81,44.66,44.72,535949.0,36.2688,36.3825,36.2607,36.3094,535949.0
2018-10-11 15:55:00,44.72,44.75,44.63,44.64,840657.0,36.3094,36.3338,36.2364,36.2445,840657.0
2018-10-12 09:30:00,44.48,44.57,44.25,44.52,577674.0,36.1146,36.1876,35.9278,36.147,577674.0
2018-10-12 09:35:00,44.53,44.63,44.48,44.63,186389.0,36.1552,36.2364,36.1146,36.2364,186389.0
2018-10-12 09:40:00,44.64,44.68,44.5,44.56,195301.0,36.2445,36.277,36.1308,36.1795,195301.0
2018-10-12 09:45:00,44.57,44.69,44.57,44.63,142738.0,36.1876,36.2851,36.1876,36.2364,142738.0
2018-10-12 09:50:00,44.63,44.7,44.59,44.61,167520.0,36.2364,36.2932,36.2039,36.2201,167520.0
2018-10-12 09:55:00,44.61,44.67,44.58,44.66,160109.0,36.2201,36.2688,36.1958,36.2607,160109.0
2018-10-12 10:00:00,44.66,44.74,44.65,44.72,235523.0,36.2607,36.3257,36.2526,36.3094,235523.0
2018-10-12 10:05:00,44.73,44.78,44.71,44.73,134547.0,36.3176,36.3581,36.3013,36.3176,134547.0
2018-10-12 10:10:00,44.73,44.73,44.63,44.64,146700.0,36.3176,36.3176,36.2364,36.2445,146700.0
2018-10-12 10:15:00,44.64,44.66,44.59,44.61,122324.0,36.2445,36.2607,36.2039,36.2201,122324.0
2018-10-12 10:20:00,44.6,44.62,44.55,44.58,125963.0,36.212,36.2282,36.1714,36.1958,125963.0
2018-10-12 10:25:00,44.57,44.66,44.57,44.58,104613.0,36.1876,36.2607,36.1876,36.1958,104613.0
2018-10-12 10:30:00,44.59,44.62,44.57,44.59,59659.0,36.2039,36.2282,36.1876,36.2039,59659.0
2018-10-12 10:35:00,44.6,44.65,44.57,44.65,82373.0,36.212,36.2526,36.1876,36.2526,82373.0
2018-10-12 10:40:00,44.64,44.69,44.63,44.66,84738.0,36.2445,36.2851,36.2364,36.2607,84738.0
2018-10-12 10:45:00,44.66,44.73,44.65,44.73,51325.0,36.2607,36.3176,36.2526,36.3176,51325.0
2018-10-12 10:50:00,44.73,44.8,44.7,44.79,167310.0,36.3176,36.3744,36.2932,36.3663,167310.0
2018-10-12 10:55:00,44.79,44.81,44.75,44.77,82736.0,36.3663,36.3825,36.3338,36.35,82736.0
2018-10-12 11:00:00,44.76,44.8,44.74,44.76,81789.0,36.3419,36.3744,36.3257,36.3419,81789.0
2018-10-12 11:05:00,44.76,44.8,44.74,44.8,93808.0,36.3419,36.3744,36.3257,36.3744,93808.0
2018-10-12 11:10:00,44.8,44.88,44.79,44.87,97840.0,36.3744,36.4393,36.3663,36.4312,97840.0
2018-10-12 11:15:00,44.86,44.87,44.8,44.82,72811.0,36.4231,36.4312,36.3744,36.3906,72811.0
2018-10-12 11:20:00,44.83,44.86,44.79,44.79,62218.0,36.3987,36.4231,36.3663,36.3663,62218.0
2018-10-12 11:25:00,44.79,44.8,44.72,44.73,116127.0,36.3663,36.3744,36.3094,36.3176,116127.0
2018-10-12 11:30:00,44.73,44.76,44.73,44.74,111588.0,36.3176,36.3419,36.3176,36.3257,111588.0
2018-10-12 11:35:00,44.74,44.78,44.73,44.76,117150.0,36.3257,36.3581,36.3176,36.3419,117150.0
2018-10-12 11:40:00,44.77,44.77,44.7,44.71,68068.0,36.35,36.35,36.2932,36.3013,68068.0
2018-10-12 11:45:00,44.71,44.72,44.62,44.66,79564.0,36.3013,36.3094,36.2282,36.2607,79564.0
2018-10-12 11:50:00,44.67,44.67,44.6,44.61,56170.0,36.2688,36.2688,36.212,36.2201,56170.0
2018-10-12 11:55:00,44.61,44.66,44.59,44.63,48369.0,36.2201,36.2607,36.2039,36.2364,48369.0
2018-10-12 12:00:00,44.63,44.63,44.59,44.6,73503.0,36.2364,36.2364,36.2039,36.212,73503.0
2018-10-12 12:05:00,44.6,44.61,44.55,44.59,68367.0,36.212,36.2201,36.1714,36.2039,68367.0
2018-10-12 12:10:00,44.59,44.6,44.56,44.59,49824.0,36.2039,36.212,36.1795,36.2039,49824.0
2018-10-12 12:15:00,44.58,44.59,44.52,44.53,60994.0,36.1958,36.2039,36.147,36.1552,60994.0
2018-10-12 12:20:00,44.52,44.53,44.49,44.51,79125.0,36.147,36.1552,36.1227,36.1389,79125.0
2018-10-12 12:25:00,44.52,44.53,44.45,44.47,63792.0,36.147,36.1552,36.0902,36.1064,63792.0
2018-10-12 12:30:00,44.47,44.55,44.46,44.5,76219.0,36.1064,36.1714,36.0983,36.1308,76219.0
2018-10-12 12:35:00,44.5,44.5,44.43,44.44,86639.0,36.1308,36.1308,36.074,36.0821,86639.0
2018-10-12 12:40:00,44.45,44.48,44.41,44.47,66497.0,36.0902,36.1146,36.0577,36.1064,66497.0
2018-10-12 12:45:00,44.47,44.51,44.44,44.45,79258.0,36.1064,36.1389,36.0821,36.0902,79258.0
2018-10-12 12:50:00,44.45,44.47,44.42,44.44,95124.0,36.0902,36.1064,36.0659,36.0821,95124.0
2018-10-12 12:55:00,44.45,44.47,44.43,44.47,89748.0,36.0902,36.1064,36.074,36.1064,89748.0
2018-10-12 13:00:00,44.46,44.51,44.43,44.51,107023.0,36.0983,36.1389,36.074,36.1389,107023.0
2018-10-12 13:05:00,44.51,44.57,44.5,44.55,90155.0,36.1389,36.1876,36.1308,36.1714,90155.0
2018-10-12 13:10:00,44.55,44.66,44.54,44.65,103806.0,36.1714,36.2607,36.1633,36.2526,103806.0
2018-10-12 13:15:00,44.64,44.67,44.58,44.59,56979.0,36.2445,36.2688,36.1958,36.2039,56979.0
2018-10-12 13:20:00,44.59,44.63,44.58,44.61,53719.0,36.2039,36.2364,36.1958,36.2201,53719.0
2018-10-12 13:25:00,44.61,44.62,44.52,44.52,64697.0,36.2201,36.2282,36.147,36.147,64697.0
2018-10-12 13:30:00,44.52,44.52,44.43,44.44,72849.0,36.147,36.147,36.074,36.0821,72849.0
2018-10-12 13:35:00,44.43,44.43,44.38,44.4,58598.0,36.074,36.074,36.0334,36.0496,58598.0
2018-10-12 13:40:00,44.4,44.45,44.35,44.45,88527.0,36.0496,36.0902,36.009,36.0902,88527.0
2018-10-12 13:45:00,44.45,44.51,44.45,44.51,77331.0,36.0902,36.1389,36.0902,36.1389,77331.0
2018-10-12 13:50:00,44.51,44.53,44.45,44.5,52939.0,36.1389,36.1552,36.0902,36.1308,52939.0
2018-10-12 13:55:00,44.5,44.52,44.45,44.47,64532.0,36.1308,36.147,36.0902,36.1064,64532.0
2018-10-12 14:00:00,44.48,44.48,44.42,44.45,79194.0,36.1146,36.1146,36.0659,36.0902,79194.0
2018-10-12 14:05:00,44.45,44.48,44.42,44.45,78061.0,36.0902,36.1146,36.0659,36.0902,78061.0
2018-10-12 14:10:00,44.45,44.45,44.37,44.4,125062.0,36.0902,36.0902,36.0253,36.0496,125062.0
2018-10-12 14:15:00,44.39,44.5,44.39,44.48,104958.0,36.0415,36.1308,36.0415,36.1146,104958.0
2018-10-12 14:20:00,44.49,44.52,44.41,44.43,87056.0,36.1227,36.147,36.0577,36.074,87056.0
2018-10-12 14:25:00,44.43,44.47,44.39,44.47,66868.0,36.074,36.1064,36.0415,36.1064,66868.0
2018-10-12 14:30:00,44.48,44.48,44.43,44.43,67963.0,36.1146,36.1146,36.074,36.074,67963.0
2018-10-12 14:35:00,44.43,44.46,44.4,44.41,56499.0,36.074,36.0983,36.0496,36.0577,56499.0
2018-10-12 14:40:00,44.4,44.43,44.35,44.36,81482.0,36.0496,36.074,36.009,36.0171,81482.0
2018-10-12 14:45:00,44.36,44.39,44.34,44.38,55087.0,36.0171,36.0415,36.0009,36.0334,55087.0
2018-10-12 14:50:00,44.38,44.49,44.38,44.47,61573.0,36.0334,36.1227,36.0334,36.1064,61573.0
2018-10-12 14:55:00,44.48,44.56,44.48,44.54,109823.0,36.1146,36.1795,36.1146,36.1633,109823.0
2018-10-12 15:00:00,44.54,44.57,44.47,44.51,103199.0,36.1633,36.1876,36.1064,36.1389,103199.0
2018-10-12 15:05:00,44.52,44.61,44.51,44.58,120351.0,36.147,36.2201,36.1389,36.1958,120351.0
2018-10-12 15:10:00,44.58,44.63,44.57,44.58,126542.0,36.1958,36.2364,36.1876,36.1958,126542.0
2018-10-12 15:15:00,44.57,44.62,44.57,44.62,169867.0,36.1876,36.2282,36.1876,36.2282,169867.0
2018-10-12 15:20:00,44.62,44.65,44.6,44.64,154153.0,36.2282,36.2526,36.212,36.2445,154153.0
2018-10-12 15:25:00,44.64,44.75,44.64,44.74,113473.0,36.2445,36.3338,36.2445,36.3257,113473.0
2018-10-12 15:30:00,44.74,44.74,44.67,44.71,183212.0,36.3257,36.3257,36.2688,36.3013,183212.0
2018-10-12 15:35:00,44.71,44.71,44.63,44.68,158361.0,36.3013,36.3013,36.2364,36.277,158361.0
2018-10-12 15:40:00,44.68,44.72,44.66,44.71,112237.0,36.277,36.3094,36.2607,36.3013,112237.0
2018-10-12 15:45:00,44.72,44.76,44.66,44.72,180245.0,36.3094,36.3419,36.2607,36.3094,180245.0
2018-10-12 15:50:00,44.72,44.78,44.71,44.75,227385.0,36.3094,36.3581,36.3013,36.3338,227385.0
2018-10-12 15:55:00,44.74,44.81,44.65,44.66,612409.0,36.3257,36.3825,36.2526,36.2607,612409.0
2018-10-15 09:30:00,44.64,44.85,44.59,44.76,317033.0,36.2445,36.415,36.2039,36.3419,317033.0
2018-10-15 09:35:00,44.77,44.92,44.77,44.89,128441.0,36.35,36.4718,36.35,36.4475,128441.0
2018-10-15 09:40:00,44.88,44.88,44.77,44.77,76983.0,36.4393,36.4393,36.35,36.35,76983.0
2018-10-15 09:45:00,44.77,44.88,44.77,44.88,66164.0,36.35,36.4393,36.35,36.4393,66164.0
2018-10-15 09:50:00,44.88,44.89,44.82,44.84,54282.0,36.4393,36.4475,36.3906,36.4069,54282.0
2018-10-15 09:55:00,44.84,44.89,44.83,44.88,77282.0,36.4069,36.4475,36.3987,36.4393,77282.0
2018-10-15 10:00:00,44.88,44.92,44.81,44.82,80211.0,36.4393,36.4718,36.3825,36.3906,80211.0
2018-10-15 10:05:00,44.82,44.86,44.79,44.84,61370.0,36.3906,36.4231,36.3663,36.4069,61370.0
2018-10-15 10:10:00,44.84,44.87,44.79,44.87,101341.0,36.4069,36.4312,36.3663,36.4312,101341.0
2018-10-15 10:15:00,44.86,44.94,44.85,44.93,83692.0,36.4231,36.4881,36.415,36.4799,83692.0
2018-10-15 10:20:00,44.93,44.95,44.89,44.91,72951.0,36.4799,36.4962,36.4475,36.4637,72951.0
2018-10-15 10:25:00,44.91,44.92,44.87,44.9,53461.0,36.4637,36.4718,36.4312,36.4556,53461.0
2018-10-15 10:30:00,44.89,44.98,44.88,44.97,62433.0,36.4475,36.5205,36.4393,36.5124,62433.0
2018-10-15 10:35:00,44.97,45.05,44.97,45.04,77276.0,36.5124,36.5774,36.5124,36.5692,77276.0
2018-10-15 10:40:00,45.05,45.08,45.04,45.06,89979.0,36.5774,36.6017,36.5692,36.5855,89979.0
2018-10-15 10:45:00,45.07,45.09,44.99,45.0,48434.0,36.5936,36.6098,36.5287,36.5368,48434.0
2018-10-15 10:50:00,44.99,45.06,44.98,45.04,72521.0,36.5287,36.5855,36.5205,36.5692,72521.0
2018-10-15 10:55:00,45.04,45.05,45.01,45.03,45965.0,36.5692,36.5774,36.5449,36.5611,45965.0
2018-10-15 11:00:00,45.03,45.04,44.99,45.01,89012.0,36.5611,36.5692,36.5287,36.5449,89012.0
2018-10-15 11:05:00,45.01,45.01,44.93,44.94,124405.0,36.5449,36.5449,36.4799,36.4881,124405.0
2018-10-15 11:10:00,44.94,44.94,44.88,44.89,55235.0,36.4881,36.4881,36.4393,36.4475,55235.0
2018-10-15 11:15:00,44.89,44.96,44.88,44.89,65925.0,36.4475,36.5043,36.4393,36.4475,65925.0
2018-10-15 11:20:00,44.9,44.92,44.86,44.9,71063.0,36.4556,36.4718,36.4231,36.4556,71063.0
2018-10-15 11:25:00,44.91,44.99,44.89,44.99,78537.0,36.4637,36.5287,36.4475,36.5287,78537.0
2018-10-15 11:30:00,44.99,45.05,44.98,45.03,68325.0,36.5287,36.5774,36.5205,36.5611,68325.0
2018-10-15 11:35:00,45.03,45.05,45.01,45.02,40124.0,36.5611,36.5774,36.5449,36.553,40124.0
2018-10-15 11:40:00,45.02,45.03,44.95,44.97,40992.0,36.553,36.5611,36.4962,36.5124,40992.0
2018-10-15 11:45:00,44.97,45.0,44.94,45.0,59120.0,36.5124,36.5368,36.4881,36.5368,59120.0
2018-10-15 11:50:00,45.0,45.0,44.92,44.95,95745.0,36.5368,36.5368,36.4718,36.4962,95745.0
2018-10-15 11:55:00,44.95,44.96,44.89,44.9,64528.0,36.4962,36.5043,36.4475,36.4556,64528.0
2018-10-15 12:00:00,44.89,44.9,44.82,44.86,67469.0,36.4475,36.4556,36.3906,36.4231,67469.0
2018-10-15 12:05:00,44.86,44.87,44.82,44.83,80873.0,36.4231,36.4312,36.3906,36.3987,80873.0
2018-10-15 12:10:00,44.84,44.86,44.81,44.86,73199.0,36.4069,36.4231,36.3825,36.4231,73199.0
2018-10-15 12:15:00,44.85,44.92,44.84,44.91,79029.0,36.415,36.4718,36.4069,36.4637,79029.0
2018-10-15 12:20:00,44.92,44.96,44.91,44.96,63502.0,36.4718,36.5043,36.4637,36.5043,63502.0
2018-10-15 12:25:00,44.95,44.96,44.92,44.95,66237.0,36.4962,36.5043,36.4718,36.4962,66237.0
2018-10-15 12:30:00,44.95,45.0,44.94,44.96,79648.0,36.4962,36.5368,36.4881,36.5043,79648.0
2018-10-15 12:35:00,44.96,45.03,44.96,45.01,104302.0,36.5043,36.5611,36.5043,36.5449,104302.0
2018-10-15 12:40:00,45.02,45.07,45.01,45.07,145380.0,36.553,36.5936,36.5449,36.5936,145380.0
2018-10-15 12:45:00,45.07,45.12,45.04,45.11,134648.0,36.5936,36.6342,36.5692,36.6261,134648.0
2018-10-15 12:50:00,45.11,45.18,45.1,45.18,134062.0,36.6261,36.6829,36.618,36.6829,134062.0
2018-10-15 12:55:00,45.18,45.19,45.14,45.16,92201.0,36.6829,36.691,36.6504,36.6667,92201.0
2018-10-15 13:00:00,45.16,45.19,45.14,45.18,60727.0,36.6667,36.691,36.6504,36.6829,60727.0
2018-10-15 13:05:00,45.18,45.23,45.15,45.22,167635.0,36.6829,36.7235,36.6586,36.7154,167635.0
2018-10-15 13:10:00,45.22,45.24,45.18,45.21,85785.0,36.7154,36.7316,36.6829,36.7073,85785.0
2018-10-15 13:15:00,45.21,45.26,45.19,45.26,74686.0,36.7073,36.7479,36.691,36.7479,74686.0
2018-10-15 13:20:00,45.26,45.26,45.2,45.23,59576.0,36.7479,36.7479,36.6992,36.7235,59576.0
2018-10-15 13:25:00,45.23,45.24,45.18,45.19,110740.0,36.7235,36.7316,36.6829,36.691,110740.0
2018-10-15 13:30:00,45.19,45.25,45.16,45.24,66499.0,36.691,36.7398,36.6667,36.7316,66499.0
2018-10-15 13:35:00,45.25,45.26,45.21,45.21,63771.0,36.7398,36.7479,36.7073,36.7073,63771.0
2018-10-15 13:40:00,45.22,45.25,45.2,45.24,118796.0,36.7154,36.7398,36.6992,36.7316,118796.0
2018-10-15 13:45:00,45.25,45.27,45.19,45.2,70325.0,36.7398,36.756,36.691,36.6992,70325.0
2018-10-15 13:50:00,45.19,45.2,45.14,45.16,101228.0,36.691,36.6992,36.6504,36.6667,101228.0
2018-10-15 13:55:00,45.16,45.25,45.15,45.2,85526.0,36.6667,36.7398,36.6586,36.6992,85526.0
2018-10-15 14:00:00,45.2,45.21,45.14,45.17,67117.0,36.6992,36.7073,36.6504,36.6748,67117.0
2018-10-15 14:05:00,45.16,45.17,45.1,45.13,85585.0,36.6667,36.6748,36.618,36.6423,85585.0
2018-10-15 14:10:00,45.14,45.14,45.05,45.07,101022.0,36.6504,36.6504,36.5774,36.5936,101022.0
2018-10-15 14:15:00,45.07,45.09,45.02,45.05,109506.0,36.5936,36.6098,36.553,36.5774,109506.0
2018-10-15 14:20:00,45.05,45.1,45.04,45.08,93468.0,36.5774,36.618,36.5692,36.6017,93468.0
2018-10-15 14:25:00,45.08,45.09,45.03,45.05,89844.0,36.6017,36.6098,36.5611,36.5774,89844.0
2018-10-15 14:30:00,45.05,45.07,45.03,45.07,116354.0,36.5774,36.5936,36.5611,36.5936,116354.0
2018-10-15 14:35:00,45.07,45.11,45.05,45.11,81008.0,36.5936,36.6261,36.5774,36.6261,81008.0
2018-10-15 14:40:00,45.11,45.16,45.1,45.14,70172.0,36.6261,36.6667,36.618,36.6504,70172.0
2018-10-15 14:45:00,45.15,45.17,45.11,45.17,67202.0,36.6586,36.6748,36.6261,36.6748,67202.0
2018-10-15 14:50:00,45.18,45.22,45.16,45.2,74284.0,36.6829,36.7154,36.6667,36.6992,74284.0
2018-10-15 14:55:00,45.2,45.21,45.16,45.16,65438.0,36.6992,36.7073,36.6667,36.6667,65438.0
2018-10-15 15:00:00,45.16,45.18,45.11,45.11,108329.0,36.6667,36.6829,36.6261,36.6261,108329.0
2018-10-15 15:05:00,45.11,45.12,45.04,45.06,91507.0,36.6261,36.6342,36.5692,36.5855,91507.0
2018-10-15 15:10:00,45.06,45.09,45.04,45.05,143186.0,36.5855,36.6098,36.5692,36.5774,143186.0
2018-10-15 15:15:00,45.05,45.07,45.01,45.05,129523.0,36.5774,36.5936,36.5449,36.5774,129523.0
2018-10-15 15:20:00,45.04,45.09,45.02,45.05,69321.0,36.5692,36.6098,36.553,36.5774,69321.0
2018-10-15 15:25:00,45.05,45.09,45.04,45.06,106909.0,36.5774,36.6098,36.5692,36.5855,106909.0
2018-10-15 15:30:00,45.05,45.09,45.0,45.02,153449.0,36.5774,36.6098,36.5368,36.553,153449.0
2018-10-15 15:35:00,45.02,45.03,44.98,45.02,114975.0,36.553,36.5611,36.5205,36.553,114975.0
2018-10-15 15:40:00,45.02,45.06,45.01,45.03,121429.0,36.553,36.5855,36.5449,36.5611,121429.0
2018-10-15 15:45:00,45.03,45.08,44.99,45.04,314082.0,36.5611,36.6017,36.5287,36.5692,314082.0
2018-10-15 15:50:00,45.03,45.04,44.98,45.0,302014.0,36.5611,36.5692,36.5205,36.5368,302014.0
2018-10-15 15:55:00,45.01,45.02,44.92,44.92,884139.0,36.5449,36.553,36.4718,36.4718,884139.0
2018-10-16 09:30:00,45.02,45.14,44.86,45.14,321121.0,36.553,36.6504,36.4231,36.6504,321121.0
2018-10-16 09:35:00,45.13,45.18,45.08,45.15,105079.0,36.6423,36.6829,36.6017,36.6586,105079.0
2018-10-16 09:40:00,45.16,45.25,45.12,45.25,90751.0,36.6667,36.7398,36.6342,36.7398,90751.0
2018-10-16 09:45:00,45.25,45.27,45.23,45.25,82629.0,36.7398,36.756,36.7235,36.7398,82629.0
2018-10-16 09:50:00,45.25,45.28,45.21,45.27,107521.0,36.7398,36.7641,36.7073,36.756,107521.0
2018-10-16 09:55:00,45.28,45.31,45.26,45.31,81980.0,36.7641,36.7885,36.7479,36.7885,81980.0
2018-10-16 10:00:00,45.3,45.4,45.29,45.4,155555.0,36.7803,36.8615,36.7722,36.8615,155555.0
2018-10-16 10:05:00,45.4,45.42,45.38,45.41,130167.0,36.8615,36.8778,36.8453,36.8697,130167.0
2018-10-16 10:10:00,45.41,45.43,45.39,45.4,135645.0,36.8697,36.8859,36.8534,36.8615,135645.0
2018-10-16 10:15:00,45.4,45.49,45.38,45.44,193034.0,36.8615,36.9346,36.8453,36.894,193034.0
2018-10-16 10:20:00,45.43,45.44,45.39,45.41,89070.0,36.8859,36.894,36.8534,36.8697,89070.0
2018-10-16 10:25:00,45.41,45.45,45.36,45.38,85581.0,36.8697,36.9021,36.8291,36.8453,85581.0
2018-10-16 10:30:00,45.38,45.38,45.3,45.38,116834.0,36.8453,36.8453,36.7803,36.8453,116834.0
2018-10-16 10:35:00,45.38,45.38,45.35,45.36,63808.0,36.8453,36.8453,36.8209,36.8291,63808.0
2018-10-16 10:40:00,45.36,45.37,45.29,45.37,154780.0,36.8291,36.8372,36.7722,36.8372,154780.0
2018-10-16 10:45:00,45.37,45.39,45.34,45.34,151688.0,36.8372,36.8534,36.8128,36.8128,151688.0
2018-10-16 10:50:00,45.33,45.35,45.31,45.32,84500.0,36.8047,36.8209,36.7885,36.7966,84500.0
2018-10-16 10:55:00,45.32,45.37,45.31,45.35,60972.0,36.7966,36.8372,36.7885,36.8209,60972.0
2018-10-16 11:00:00,45.35,45.37,45.31,45.32,69018.0,36.8209,36.8372,36.7885,36.7966,69018.0
2018-10-16 11:05:00,45.32,45.32,45.27,45.3,56222.0,36.7966,36.7966,36.756,36.7803,56222.0
2018-10-16 11:10:00,45.3,45.36,45.3,45.33,77559.0,36.7803,36.8291,36.7803,36.8047,77559.0
2018-10-16 11:15:00,45.33,45.33,45.28,45.3,48834.0,36.8047,36.8047,36.7641,36.7803,48834.0
2018-10-16 11:20:00,45.31,45.33,45.29,45.29,48473.0,36.7885,36.8047,36.7722,36.7722,48473.0
2018-10-16 11:25:00,45.3,45.33,45.29,45.31,68843.0,36.7803,36.8047,36.7722,36.7885,68843.0
2018-10-16 11:30:00,45.31,45.33,45.26,45.28,40248.0,36.7885,36.8047,36.7479,36.7641,40248.0
2018-10-16 11:35:00,45.27,45.32,45.27,45.32,45843.0,36.756,36.7966,36.756,36.7966,45843.0
2018-10-16 11:40:00,45.32,45.36,45.3,45.33,44385.0,36.7966,36.8291,36.7803,36.8047,44385.0
2018-10-16 11:45:00,45.32,45.32,45.25,45.25,45248.0,36.7966,36.7966,36.7398,36.7398,45248.0
2018-10-16 11:50:00,45.26,45.28,45.22,45.25,42283.0,36.7479,36.7641,36.7154,36.7398,42283.0
2018-10-16 11:55:00,45.25,45.29,45.25,45.28,43369.0,36.7398,36.7722,36.7398,36.7641,43369.0
2018-10-16 12:00:00,45.28,45.32,45.27,45.31,49164.0,36.7641,36.7966,36.756,36.7885,49164.0
2018-10-16 12:05:00,45.31,45.35,45.31,45.32,44406.0,36.7885,36.8209,36.7885,36.7966,44406.0
2018-10-16 12:10:00,45.32,45.36,45.31,45.34,145368.0,36.7966,36.8291,36.7885,36.8128,145368.0
2018-10-16 12:15:00,45.35,45.35,45.29,45.3,52744.0,36.8209,36.8209,36.7722,36.7803,52744.0
2018-10-16 12:20:00,45.3,45.31,45.26,45.27,127261.0,36.7803,36.7885,36.7479,36.756,127261.0
2018-10-16 12:25:00,45.26,45.28,45.25,45.27,77636.0,36.7479,36.7641,36.7398,36.756,77636.0
2018-10-16 12:30:00,45.26,45.3,45.25,45.29,59561.0,36.7479,36.7803,36.7398,36.7722,59561.0
2018-10-16 12:35:00,45.3,45.33,45.29,45.31,45503.0,36.7803,36.8047,36.7722,36.7885,45503.0
2018-10-16 12:40:00,45.3,45.32,45.29,45.3,111953.0,36.7803,36.7966,36.7722,36.7803,111953.0
2018-10-16 12:45:00,45.3,45.31,45.29,45.3,57300.0,36.7803,36.7885,36.7722,36.7803,57300.0
2018-10-16 12:50:00,45.31,45.31,45.28,45.29,35388.0,36.7885,36.7885,36.7641,36.7722,35388.0
2018-10-16 12:55:00,45.29,45.3,45.27,45.27,47545.0,36.7722,36.7803,36.756,36.756,47545.0
2018-10-16 13:00:00,45.27,45.28,45.24,45.26,42060.0,36.756,36.7641,36.7316,36.7479,42060.0
2018-10-16 13:05:00,45.25,45.28,45.24,45.27,38437.0,36.7398,36.7641,36.7316,36.756,38437.0
2018-10-16 13:10:00,45.26,45.28,45.26,45.27,26214.0,36.7479,36.7641,36.7479,36.756,26214.0
2018-10-16 13:15:00,45.27,45.29,45.26,45.28,26172.0,36.756,36.7722,36.7479,36.7641,26172.0
2018-10-16 13:20:00,45.28,45.29,45.26,45.28,49650.0,36.7641,36.7722,36.7479,36.7641,49650.0
2018-10-16 13:25:00,45.28,45.29,45.26,45.29,66821.0,36.7641,36.7722,36.7479,36.7722,66821.0
2018-10-16 13:30:00,45.29,45.3,45.19,45.23,189349.0,36.7722,36.7803,36.691,36.7235,189349.0
2018-10-16 13:35:00,45.23,45.26,45.2,45.25,56544.0,36.7235,36.7479,36.6992,36.7398,56544.0
2018-10-16 13:40:00,45.25,45.29,45.24,45.28,46188.0,36.7398,36.7722,36.7316,36.7641,46188.0
2018-10-16 13:45:00,45.28,45.29,45.26,45.28,66887.0,36.7641,36.7722,36.7479,36.7641,66887.0
2018-10-16 13:50:00,45.28,45.31,45.27,45.3,89940.0,36.7641,36.7885,36.756,36.7803,89940.0
2018-10-16 13:55:00,45.3,45.32,45.25,45.28,114296.0,36.7803,36.7966,36.7398,36.7641,114296.0
2018-10-16 14:00:00,45.28,45.3,45.26,45.3,51407.0,36.7641,36.7803,36.7479,36.7803,51407.0
2018-10-16 14:05:00,45.3,45.37,45.3,45.36,78193.0,36.7803,36.8372,36.7803,36.8291,78193.0
2018-10-16 14:10:00,45.36,45.4,45.36,45.4,78407.0,36.8291,36.8615,36.8291,36.8615,78407.0
2018-10-16 14:15:00,45.39,45.41,45.36,45.4,118138.0,36.8534,36.8697,36.8291,36.8615,118138.0
2018-10-16 14:20:00,45.4,45.4,45.37,45.38,104679.0,36.8615,36.8615,36.8372,36.8453,104679.0
2018-10-16 14:25:00,45.39,45.42,45.38,45.41,62274.0,36.8534,36.8778,36.8453,36.8697,62274.0
2018-10-16 14:30:00,45.41,45.45,45.4,45.43,124105.0,36.8697,36.9021,36.8615,36.8859,124105.0
2018-10-16 14:35:00,45.43,45.44,45.41,45.41,76176.0,36.8859,36.894,36.8697,36.8697,76176.0
2018-10-16 14:40:00,45.41,45.42,45.38,45.42,108491.0,36.8697,36.8778,36.8453,36.8778,108491.0
2018-10-16 14:45:00,45.42,45.46,45.4,45.44,70744.0,36.8778,36.9103,36.8615,36.894,70744.0
2018-10-16 14:50:00,45.44,45.44,45.37,45.4,78832.0,36.894,36.894,36.8372,36.8615,78832.0
2018-10-16 14:55:00,45.4,45.42,45.36,45.37,93330.0,36.8615,36.8778,36.8291,36.8372,93330.0
2018-10-16 15:00:00,45.38,45.38,45.35,45.35,99821.0,36.8453,36.8453,36.8209,36.8209,99821.0
2018-10-16 15:05:00,45.34,45.37,45.33,45.36,56582.0,36.8128,36.8372,36.8047,36.8291,56582.0
2018-10-16 15:10:00,45.36,45.41,45.35,45.41,72462.0,36.8291,36.8697,36.8209,36.8697,72462.0
2018-10-16 15:15:00,45.41,45.44,45.4,45.44,146725.0,36.8697,36.894,36.8615,36.894,146725.0
2018-10-16 15:20:00,45.44,45.44,45.4,45.41,131046.0,36.894,36.894,36.8615,36.8697,131046.0
2018-10-16 15:25:00,45.41,45.41,45.37,45.38,79520.0,36.8697,36.8697,36.8372,36.8453,79520.0
2018-10-16 15:30:00,45.37,45.39,45.33,45.37,339475.0,36.8372,36.8534,36.8047,36.8372,339475.0
2018-10-16 15:35:00,45.37,45.39,45.36,45.39,160020.0,36.8372,36.8534,36.8291,36.8534,160020.0
2018-10-16 15:40:00,45.39,45.54,45.38,45.54,259663.0,36.8534,36.9752,36.8453,36.9752,259663.0
2018-10-16 15:45:00,45.53,45.6,45.52,45.58,286417.0,36.9671,37.0239,36.959,37.0077,286417.0
2018-10-16 15:50:00,45.58,45.59,45.52,45.53,246591.0,37.0077,37.0158,36.959,36.9671,246591.0
2018-10-16 15:55:00,45.53,45.54,45.42,45.47,652620.0,36.9671,36.9752,36.8778,36.9184,652620.0
2018-10-17 09:30:00,45.41,45.56,45.36,45.54,353854.0,36.8697,36.9915,36.8291,36.9752,353854.0
2018-10-17 09:35:00,45.54,45.67,45.52,45.67,144137.0,36.9752,37.0808,36.959,37.0808,144137.0
2018-10-17 09:40:00,45.67,45.73,45.62,45.64,193262.0,37.0808,37.1295,37.0402,37.0564,193262.0
2018-10-17 09:45:00,45.64,45.72,45.64,45.68,75846.0,37.0564,37.1214,37.0564,37.0889,75846.0
2018-10-17 09:50:00,45.68,45.71,45.61,45.61,67920.0,37.0889,37.1132,37.032,37.032,67920.0
2018-10-17 09:55:00,45.61,45.63,45.58,45.59,114076.0,37.032,37.0483,37.0077,37.0158,114076.0
2018-10-17 10:00:00,45.58,45.62,45.55,45.59,76435.0,37.0077,37.0402,36.9833,37.0158,76435.0
2018-10-17 10:05:00,45.59,45.62,45.52,45.54,62894.0,37.0158,37.0402,36.959,36.9752,62894.0
2018-10-17 10:10:00,45.54,45.56,45.51,45.51,58232.0,36.9752,36.9915,36.9509,36.9509,58232.0
2018-10-17 10:15:00,45.52,45.54,45.47,45.51,72813.0,36.959,36.9752,36.9184,36.9509,72813.0
2018-10-17 10:20:00,45.5,45.55,45.48,45.51,57814.0,36.9427,36.9833,36.9265,36.9509,57814.0
2018-10-17 10:25:00,45.52,45.54,45.48,45.5,64485.0,36.959,36.9752,36.9265,36.9427,64485.0
2018-10-17 10:30:00,45.49,45.57,45.49,45.55,67161.0,36.9346,36.9996,36.9346,36.9833,67161.0
2018-10-17 10:35:00,45.55,45.56,45.52,45.54,63096.0,36.9833,36.9915,36.959,36.9752,63096.0
2018-10-17 10:40:00,45.55,45.55,45.48,45.5,71586.0,36.9833,36.9833,36.9265,36.9427,71586.0
2018-10-17 10:45:00,45.51,45.52,45.45,45.47,66245.0,36.9509,36.959,36.9021,36.9184,66245.0
2018-10-17 10:50:00,45.46,45.47,45.4,45.43,118433.0,36.9103,36.9184,36.8615,36.8859,118433.0
2018-10-17 10:55:00,45.43,45.44,45.39,45.44,72115.0,36.8859,36.894,36.8534,36.894,72115.0
2018-10-17 11:00:00,45.44,45.45,45.39,45.43,85166.0,36.894,36.9021,36.8534,36.8859,85166.0
2018-10-17 11:05:00,45.43,45.5,45.42,45.5,113462.0,36.8859,36.9427,36.8778,36.9427,113462.0
2018-10-17 11:10:00,45.5,45.51,45.48,45.5,117542.0,36.9427,36.9509,36.9265,36.9427,117542.0
2018-10-17 11:15:00,45.5,45.5,45.43,45.45,66873.0,36.9427,36.9427,36.8859,36.9021,66873.0
2018-10-17 11:20:00,45.45,45.47,45.42,45.46,52679.0,36.9021,36.9184,36.8778,36.9103,52679.0
2018-10-17 11:25:00,45.45,45.52,45.45,45.52,71121.0,36.9021,36.959,36.9021,36.959,71121.0
2018-10-17 11:30:00,45.52,45.53,45.49,45.5,65488.0,36.959,36.9671,36.9346,36.9427,65488.0
2018-10-17 11:35:00,45.51,45.52,45.49,45.5,51913.0,36.9509,36.959,36.9346,36.9427,51913.0
2018-10-17 11:40:00,45.5,45.61,45.49,45.6,192632.0,36.9427,37.032,36.9346,37.0239,192632.0
2018-10-17 11:45:00,45.6,45.67,45.59,45.66,57120.0,37.0239,37.0808,37.0158,37.0726,57120.0
2018-10-17 11:50:00,45.66,45.7,45.62,45.63,93943.0,37.0726,37.1051,37.0402,37.0483,93943.0
2018-10-17 11:55:00,45.64,45.72,45.61,45.72,170041.0,37.0564,37.1214,37.032,37.1214,170041.0
2018-10-17 12:00:00,45.72,45.74,45.69,45.7,111851.0,37.1214,37.1376,37.097,37.1051,111851.0
2018-10-17 12:05:00,45.7,45.72,45.68,45.69,96287.0,37.1051,37.1214,37.0889,37.097,96287.0
2018-10-17 12:10:00,45.68,45.73,45.68,45.73,108393.0,37.0889,37.1295,37.0889,37.1295,108393.0
2018-10-17 12:15:00,45.73,45.75,45.72,45.73,45592.0,37.1295,37.1457,37.1214,37.1295,45592.0
2018-10-17 12:20:00,45.73,45.74,45.71,45.74,99252.0,37.1295,37.1376,37.1132,37.1376,99252.0
2018-10-17 12:25:00,45.73,45.8,45.73,45.8,89994.0,37.1295,37.1863,37.1295,37.1863,89994.0
2018-10-17 12:30:00,45.79,45.83,45.78,45.8,63463.0,37.1782,37.2107,37.1701,37.1863,63463.0
2018-10-17 12:35:00,45.8,45.83,45.79,45.81,54180.0,37.1863,37.2107,37.1782,37.1944,54180.0
2018-10-17 12:40:00,45.82,45.85,45.81,45.82,48338.0,37.2026,37.2269,37.1944,37.2026,48338.0
2018-10-17 12:45:00,45.82,45.83,45.78,45.79,103302.0,37.2026,37.2107,37.1701,37.1782,103302.0
2018-10-17 12:50:00,45.79,45.81,45.71,45.79,196219.0,37.1782,37.1944,37.1132,37.1782,196219.0
2018-10-17 12:55:00,45.79,45.83,45.78,45.8,40734.0,37.1782,37.2107,37.1701,37.1863,40734.0
2018-10-17 13:00:00,45.8,45.87,45.79,45.87,100680.0,37.1863,37.2431,37.1782,37.2431,100680.0
2018-10-17 13:05:00,45.86,45.94,45.86,45.9,107679.0,37.235,37.3,37.235,37.2675,107679.0
2018-10-17 13:10:00,45.9,45.92,45.83,45.84,67120.0,37.2675,37.2837,37.2107,37.2188,67120.0
2018-10-17 13:15:00,45.84,45.87,45.82,45.86,55454.0,37.2188,37.2431,37.2026,37.235,55454.0
2018-10-17 13:20:00,45.87,45.93,45.86,45.91,44303.0,37.2431,37.2919,37.235,37.2756,44303.0
2018-10-17 13:25:00,45.91,45.92,45.87,45.9,34834.0,37.2756,37.2837,37.2431,37.2675,34834.0
2018-10-17 13:30:00,45.91,45.93,45.88,45.91,43850.0,37.2756,37.2919,37.2513,37.2756,43850.0
2018-10-17 13:35:00,45.91,45.93,45.89,45.92,35916.0,37.2756,37.2919,37.2594,37.2837,35916.0
2018-10-17 13:40:00,45.92,45.94,45.91,45.93,44206.0,37.2837,37.3,37.2756,37.2919,44206.0
2018-10-17 13:45:00,45.93,45.95,45.89,45.9,59398.0,37.2919,37.3081,37.2594,37.2675,59398.0
2018-10-17 13:50:00,45.9,45.93,45.88,45.9,60083.0,37.2675,37.2919,37.2513,37.2675,60083.0
2018-10-17 13:55:00,45.89,45.89,45.84,45.88,45839.0,37.2594,37.2594,37.2188,37.2513,45839.0
2018-10-17 14:00:00,45.87,45.87,45.79,45.84,114033.0,37.2431,37.2431,37.1782,37.2188,114033.0
2018-10-17 14:05:00,45.85,45.94,45.85,45.93,107543.0,37.2269,37.3,37.2269,37.2919,107543.0
2018-10-17 14:10:00,45.93,45.93,45.85,45.87,77792.0,37.2919,37.2919,37.2269,37.2431,77792.0
2018-10-17 14:15:00,45.87,45.89,45.83,45.89,86496.0,37.2431,37.2594,37.2107,37.2594,86496.0
2018-10-17 14:20:00,45.88,45.89,45.78,45.84,98984.0,37.2513,37.2594,37.1701,37.2188,98984.0
2018-10-17 14:25:00,45.83,45.86,45.81,45.82,97768.0,37.2107,37.235,37.1944,37.2026,97768.0
2018-10-17 14:30:00,45.83,45.85,45.8,45.8,93426.0,37.2107,37.2269,37.1863,37.1863,93426.0
2018-10-17 14:35:00,45.8,45.83,45.77,45.8,64022.0,37.1863,37.2107,37.162,37.1863,64022.0
2018-10-17 14:40:00,45.8,45.87,45.8,45.86,71706.0,37.1863,37.2431,37.1863,37.235,71706.0
2018-10-17 14:45:00,45.85,45.88,45.84,45.87,68766.0,37.2269,37.2513,37.2188,37.2431,68766.0
2018-10-17 14:50:00,45.88,45.96,45.86,45.96,115441.0,37.2513,37.3162,37.235,37.3162,115441.0
2018-10-17 14:55:00,45.96,45.99,45.94,45.94,124719.0,37.3162,37.3406,37.3,37.3,124719.0
2018-10-17 15:00:00,45.94,45.94,45.87,45.89,107384.0,37.3,37.3,37.2431,37.2594,107384.0
2018-10-17 15:05:00,45.89,45.9,45.84,45.87,201117.0,37.2594,37.2675,37.2188,37.2431,201117.0
2018-10-17 15:10:00,45.87,45.89,45.85,45.86,108288.0,37.2431,37.2594,37.2269,37.235,108288.0
2018-10-17 15:15:00,45.86,45.87,45.8,45.81,79516.0,37.235,37.2431,37.1863,37.1944,79516.0
2018-10-17 15:20:00,45.81,45.85,45.79,45.84,79119.0,37.1944,37.2269,37.1782,37.2188,79119.0
2018-10-17 15:25:00,45.83,45.88,45.83,45.87,76229.0,37.2107,37.2513,37.2107,37.2431,76229.0
2018-10-17 15:30:00,45.87,45.88,45.75,45.8,181501.0,37.2431,37.2513,37.1457,37.1863,181501.0
2018-10-17 15:35:00,45.8,45.83,45.78,45.8,125928.0,37.1863,37.2107,37.1701,37.1863,125928.0
2018-10-17 15:40:00,45.79,45.8,45.74,45.76,192793.0,37.1782,37.1863,37.1376,37.1538,192793.0
2018-10-17 15:45:00,45.75,45.82,45.73,45.82,325224.0,37.1457,37.2026,37.1295,37.2026,325224.0
2018-10-17 15:50:00,45.81,45.87,45.79,45.85,186369.0,37.1944,37.2431,37.1782,37.2269,186369.0
2018-10-17 15:55:00,45.84,45.88,45.83,45.86,553431.0,37.2188,37.2513,37.2107,37.235,553431.0
2018-10-18 09:30:00,45.9,45.9,45.72,45.77,326002.0,37.2675,37.2675,37.1214,37.162,326002.0
2018-10-18 09:35:00,45.76,45.81,45.71,45.72,162116.0,37.1538,37.1944,37.1132,37.1214,162116.0
2018-10-18 09:40:00,45.72,45.87,45.71,45.87,244249.0,37.1214,37.2431,37.1132,37.2431,244249.0
2018-10-18 09:45:00,45.87,45.88,45.78,45.82,146570.0,37.2431,37.2513,37.1701,37.2026,146570.0
2018-10-18 09:50:00,45.82,45.89,45.81,45.86,244953.0,37.2026,37.2594,37.1944,37.235,244953.0
2018-10-18 09:55:00,45.85,45.88,45.83,45.84,102697.0,37.2269,37.2513,37.2107,37.2188,102697.0
2018-10-18 10:00:00,45.84,45.86,45.8,45.83,98058.0,37.2188,37.235,37.1863,37.2107,98058.0
2018-10-18 10:05:00,45.83,45.85,45.78,45.79,133929.0,37.2107,37.2269,37.1701,37.1782,133929.0
2018-10-18 10:10:00,45.79,45.83,45.77,45.79,153013.0,37.1782,37.2107,37.162,37.1782,153013.0
2018-10-18 10:15:00,45.79,45.88,45.78,45.86,91777.0,37.1782,37.2513,37.1701,37.235,91777.0
2018-10-18 10:20:00,45.86,45.93,45.85,45.9,77627.0,37.235,37.2919,37.2269,37.2675,77627.0
2018-10-18 10:25:00,45.91,45.95,45.89,45.94,47044.0,37.2756,37.3081,37.2594,37.3,47044.0
2018-10-18 10:30:00,45.93,45.99,45.91,45.98,183169.0,37.2919,37.3406,37.2756,37.3325,183169.0
2018-10-18 10:35:00,45.99,46.03,45.97,46.03,94352.0,37.3406,37.3731,37.3243,37.3731,94352.0
2018-10-18 10:40:00,46.03,46.03,45.99,46.02,84755.0,37.3731,37.3731,37.3406,37.3649,84755.0
2018-10-18 10:45:00,46.01,46.02,46.0,46.01,60744.0,37.3568,37.3649,37.3487,37.3568,60744.0
2018-10-18 10:50:00,46.02,46.04,46.0,46.01,159288.0,37.3649,37.3812,37.3487,37.3568,159288.0
2018-10-18 10:55:00,46.01,46.08,46.0,46.07,50019.0,37.3568,37.4137,37.3487,37.4055,50019.0
2018-10-18 11:00:00,46.07,46.08,45.95,45.96,160609.0,37.4055,37.4137,37.3081,37.3162,160609.0
2018-10-18 11:05:00,45.97,45.98,45.89,45.9,94828.0,37.3243,37.3325,37.2594,37.2675,94828.0
2018-10-18 11:10:00,45.91,45.91,45.87,45.9,118783.0,37.2756,37.2756,37.2431,37.2675,118783.0
2018-10-18 11:15:00,45.89,45.9,45.84,45.88,215928.0,37.2594,37.2675,37.2188,37.2513,215928.0
2018-10-18 11:20:00,45.87,45.95,45.87,45.9,87330.0,37.2431,37.3081,37.2431,37.2675,87330.0
2018-10-18 11:25:00,45.89,45.95,45.88,45.89,51685.0,37.2594,37.3081,37.2513,37.2594,51685.0
2018-10-18 11:30:00,45.89,45.91,45.76,45.78,111110.0,37.2594,37.2756,37.1538,37.1701,111110.0
2018-10-18 11:35:00,45.77,45.79,45.72,45.75,93500.0,37.162,37.1782,37.1214,37.1457,93500.0
2018-10-18 11:40:00,45.76,45.76,45.68,45.7,84955.0,37.1538,37.1538,37.0889,37.1051,84955.0
2018-10-18 11:45:00,45.7,45.7,45.62,45.7,114077.0,37.1051,37.1051,37.0402,37.1051,114077.0
2018-10-18 11:50:00,45.71,45.72,45.63,45.72,187309.0,37.1132,37.1214,37.0483,37.1214,187309.0
2018-10-18 11:55:00,45.72,45.76,45.68,45.7,176235.0,37.1214,37.1538,37.0889,37.1051,176235.0
2018-10-18 12:00:00,45.7,45.72,45.65,45.66,78297.0,37.1051,37.1214,37.0645,37.0726,78297.0
2018-10-18 12:05:00,45.66,45.72,45.65,45.68,47109.0,37.0726,37.1214,37.0645,37.0889,47109.0
2018-10-18 12:10:00,45.68,45.7,45.65,45.66,35407.0,37.0889,37.1051,37.0645,37.0726,35407.0
2018-10-18 12:15:00,45.66,45.67,45.6,45.61,63461.0,37.0726,37.0808,37.0239,37.032,63461.0
2018-10-18 12:20:00,45.61,45.72,45.61,45.7,104994.0,37.032,37.1214,37.032,37.1051,104994.0
2018-10-18 12:25:00,45.7,45.72,45.68,45.7,75671.0,37.1051,37.1214,37.0889,37.1051,75671.0
2018-10-18 12:30:00,45.7,45.7,45.64,45.68,71183.0,37.1051,37.1051,37.0564,37.0889,71183.0
2018-10-18 12:35:00,45.68,45.72,45.66,45.72,41618.0,37.0889,37.1214,37.0726,37.1214,41618.0
2018-10-18 12:40:00,45.71,45.82,45.71,45.8,198263.0,37.1132,37.2026,37.1132,37.1863,198263.0
2018-10-18 12:45:00,45.8,45.81,45.79,45.8,25608.0,37.1863,37.1944,37.1782,37.1863,25608.0
2018-10-18 12:50:00,45.8,45.81,45.75,45.76,32743.0,37.1863,37.1944,37.1457,37.1538,32743.0
2018-10-18 12:55:00,45.76,45.8,45.75,45.77,32207.0,37.1538,37.1863,37.1457,37.162,32207.0
2018-10-18 13:00:00,45.76,45.78,45.72,45.72,41208.0,37.1538,37.1701,37.1214,37.1214,41208.0
2018-10-18 13:05:00,45.72,45.73,45.67,45.7,49343.0,37.1214,37.1295,37.0808,37.1051,49343.0
2018-10-18 13:10:00,45.69,45.73,45.68,45.7,79359.0,37.097,37.1295,37.0889,37.1051,79359.0
2018-10-18 13:15:00,45.69,45.69,45.61,45.63,89189.0,37.097,37.097,37.032,37.0483,89189.0
2018-10-18 13:20:00,45.64,45.68,45.62,45.64,85187.0,37.0564,37.0889,37.0402,37.0564,85187.0
2018-10-18 13:25:00,45.63,45.65,45.6,45.63,62159.0,37.0483,37.0645,37.0239,37.0483,62159.0
2018-10-18 13:30:00,45.64,45.68,45.59,45.66,210009.0,37.0564,37.0889,37.0158,37.0726,210009.0
2018-10-18 13:35:00,45.65,45.66,45.61,45.64,61000.0,37.0645,37.0726,37.032,37.0564,61000.0
2018-10-18 13:40:00,45.63,45.63,45.55,45.57,160109.0,37.0483,37.0483,36.9833,36.9996,160109.0
2018-10-18 13:45:00,45.57,45.64,45.57,45.63,88238.0,36.9996,37.0564,36.9996,37.0483,88238.0
2018-10-18 13:50:00,45.63,45.65,45.51,45.55,79666.0,37.0483,37.0645,36.9509,36.9833,79666.0
2018-10-18 13:55:00,45.55,45.58,45.47,45.47,180795.0,36.9833,37.0077,36.9184,36.9184,180795.0
2018-10-18 14:00:00,45.46,45.55,45.45,45.5,143206.0,36.9103,36.9833,36.9021,36.9427,143206.0
2018-10-18 14:05:00,45.51,45.61,45.49,45.55,65238.0,36.9509,37.032,36.9346,36.9833,65238.0
2018-10-18 14:10:00,45.55,45.59,45.52,45.54,56135.0,36.9833,37.0158,36.959,36.9752,56135.0
2018-10-18 14:15:00,45.53,45.56,45.5,45.51,59715.0,36.9671,36.9915,36.9427,36.9509,59715.0
2018-10-18 14:20:00,45.52,45.64,45.5,45.62,102868.0,36.959,37.0564,36.9427,37.0402,102868.0
2018-10-18 14:25:00,45.62,45.64,45.57,45.59,84001.0,37.0402,37.0564,36.9996,37.0158,84001.0
2018-10-18 14:30:00,45.59,45.6,45.54,45.58,74404.0,37.0158,37.0239,36.9752,37.0077,74404.0
2018-10-18 14:35:00,45.58,45.63,45.53,45.56,136235.0,37.0077,37.0483,36.9671,36.9915,136235.0
2018-10-18 14:40:00,45.56,45.61,45.53,45.6,93802.0,36.9915,37.032,36.9671,37.0239,93802.0
2018-10-18 14:45:00,45.61,45.66,45.61,45.64,121664.0,37.032,37.0726,37.032,37.0564,121664.0
2018-10-18 14:50:00,45.64,45.7,45.63,45.69,84914.0,37.0564,37.1051,37.0483,37.097,84914.0
2018-10-18 14:55:00,45.68,45.69,45.63,45.64,99201.0,37.0889,37.097,37.0483,37.0564,99201.0
2018-10-18 15:00:00,45.64,45.67,45.62,45.63,194919.0,37.0564,37.0808,37.0402,37.0483,194919.0
2018-10-18 15:05:00,45.63,45.63,45.54,45.56,112079.0,37.0483,37.0483,36.9752,36.9915,112079.0
2018-10-18 15:10:00,45.56,45.56,45.49,45.5,58981.0,36.9915,36.9915,36.9346,36.9427,58981.0
2018-10-18 15:15:00,45.51,45.59,45.5,45.54,135078.0,36.9509,37.0158,36.9427,36.9752,135078.0
2018-10-18 15:20:00,45.54,45.62,45.54,45.62,111236.0,36.9752,37.0402,36.9752,37.0402,111236.0
2018-10-18 15:25:00,45.61,45.62,45.57,45.61,100398.0,37.032,37.0402,36.9996,37.032,100398.0
2018-10-18 15:30:00,45.6,45.67,45.58,45.61,365815.0,37.0239,37.0808,37.0077,37.032,365815.0
2018-10-18 15:35:00,45.61,45.71,45.59,45.7,153746.0,37.032,37.1132,37.0158,37.1051,153746.0
2018-10-18 15:40:00,45.7,45.76,45.61,45.62,181714.0,37.1051,37.1538,37.032,37.0402,181714.0
2018-10-18 15:45:00,45.61,45.68,45.6,45.66,162603.0,37.032,37.0889,37.0239,37.0726,162603.0
2018-10-18 15:50:00,45.65,45.65,45.59,45.62,185796.0,37.0645,37.0645,37.0158,37.0402,185796.0
2018-10-18 15:55:00,45.62,45.65,45.55,45.64,569113.0,37.0402,37.0645,36.9833,37.0564,569113.0
2018-10-19 09:30:00,45.82,46.11,45.82,45.93,1333927.0,37.2026,37.438,37.2026,37.2919,1333927.0
2018-10-19 09:35:00,45.91,46.08,45.9,45.96,528727.0,37.2756,37.4137,37.2675,37.3162,528727.0
2018-10-19 09:40:00,45.95,46.0,45.91,45.94,171170.0,37.3081,37.3487,37.2756,37.3,171170.0
2018-10-19 09:45:00,45.95,46.12,45.94,46.04,225669.0,37.3081,37.4461,37.3,37.3812,225669.0
2018-10-19 09:50:00,46.05,46.1,46.03,46.04,168207.0,37.3893,37.4299,37.3731,37.3812,168207.0
2018-10-19 09:55:00,46.04,46.05,45.96,45.99,169465.0,37.3812,37.3893,37.3162,37.3406,169465.0
2018-10-19 10:00:00,45.98,46.08,45.98,46.08,260186.0,37.3325,37.4137,37.3325,37.4137,260186.0
2018-10-19 10:05:00,46.08,46.17,46.07,46.17,86024.0,37.4137,37.4867,37.4055,37.4867,86024.0
2018-10-19 10:10:00,46.17,46.19,46.07,46.08,161773.0,37.4867,37.503,37.4055,37.4137,161773.0
2018-10-19 10:15:00,46.09,46.16,46.08,46.15,92051.0,37.4218,37.4786,37.4137,37.4705,92051.0
2018-10-19 10:20:00,46.15,46.2,46.14,46.14,82104.0,37.4705,37.5111,37.4624,37.4624,82104.0
2018-10-19 10:25:00,46.14,46.19,46.13,46.15,63613.0,37.4624,37.503,37.4543,37.4705,63613.0
2018-10-19 10:30:00,46.15,46.2,46.1,46.2,83017.0,37.4705,37.5111,37.4299,37.5111,83017.0
2018-10-19 10:35:00,46.2,46.21,46.09,46.1,52522.0,37.5111,37.5192,37.4218,37.4299,52522.0
2018-10-19 10:40:00,46.1,46.16,46.09,46.16,81392.0,37.4299,37.4786,37.4218,37.4786,81392.0
2018-10-19 10:45:00,46.15,46.16,46.1,46.13,87868.0,37.4705,37.4786,37.4299,37.4543,87868.0
2018-10-19 10:50:00,46.13,46.14,46.08,46.11,61945.0,37.4543,37.4624,37.4137,37.438,61945.0
2018-10-19 10:55:00,46.11,46.14,46.09,46.14,53865.0,37.438,37.4624,37.4218,37.4624,53865.0
2018-10-19 11:00:00,46.14,46.18,46.12,46.13,89084.0,37.4624,37.4948,37.4461,37.4543,89084.0
2018-10-19 11:05:00,46.12,46.13,46.06,46.1,51814.0,37.4461,37.4543,37.3974,37.4299,51814.0
2018-10-19 11:10:00,46.11,46.14,46.09,46.1,41259.0,37.438,37.4624,37.4218,37.4299,41259.0
2018-10-19 11:15:00,46.1,46.15,46.1,46.14,73668.0,37.4299,37.4705,37.4299,37.4624,73668.0
2018-10-19 11:20:00,46.14,46.15,46.07,46.1,57696.0,37.4624,37.4705,37.4055,37.4299,57696.0
2018-10-19 11:25:00,46.09,46.11,46.05,46.07,32147.0,37.4218,37.438,37.3893,37.4055,32147.0
2018-10-19 11:30:00,46.06,46.08,46.03,46.06,74373.0,37.3974,37.4137,37.3731,37.3974,74373.0
2018-10-19 11:35:00,46.06,46.09,46.05,46.09,45165.0,37.3974,37.4218,37.3893,37.4218,45165.0
2018-10-19 11:40:00,46.09,46.14,46.07,46.13,61382.0,37.4218,37.4624,37.4055,37.4543,61382.0
2018-10-19 11:45:00,46.13,46.14,46.08,46.09,52082.0,37.4543,37.4624,37.4137,37.4218,52082.0
2018-10-19 11:50:00,46.1,46.11,46.07,46.09,53330.0,37.4299,37.438,37.4055,37.4218,53330.0
2018-10-19 11:55:00,46.08,46.17,46.07,46.16,98604.0,37.4137,37.4867,37.4055,37.4786,98604.0
2018-10-19 12:00:00,46.16,46.19,46.14,46.15,66826.0,37.4786,37.503,37.4624,37.4705,66826.0
2018-10-19 12:05:00,46.16,46.21,46.16,46.2,113312.0,37.4786,37.5192,37.4786,37.5111,113312.0
2018-10-19 12:10:00,46.2,46.21,46.17,46.2,59380.0,37.5111,37.5192,37.4867,37.5111,59380.0
2018-10-19 12:15:00,46.2,46.2,46.16,46.2,86743.0,37.5111,37.5111,37.4786,37.5111,86743.0
2018-10-19 12:20:00,46.2,46.22,46.17,46.2,54242.0,37.5111,37.5273,37.4867,37.5111,54242.0
2018-10-19 12:25:00,46.2,46.22,46.17,46.19,95946.0,37.5111,37.5273,37.4867,37.503,95946.0
2018-10-19 12:30:00,46.19,46.22,46.14,46.15,94272.0,37.503,37.5273,37.4624,37.4705,94272.0
2018-10-19 12:35:00,46.15,46.22,46.15,46.22,108786.0,37.4705,37.5273,37.4705,37.5273,108786.0
2018-10-19 12:40:00,46.21,46.25,46.18,46.24,84184.0,37.5192,37.5517,37.4948,37.5436,84184.0
2018-10-19 12:45:00,46.24,46.25,46.21,46.24,58380.0,37.5436,37.5517,37.5192,37.5436,58380.0
2018-10-19 12:50:00,46.24,46.24,46.19,46.22,71303.0,37.5436,37.5436,37.503,37.5273,71303.0
2018-10-19 12:55:00,46.22,46.23,46.2,46.21,47843.0,37.5273,37.5354,37.5111,37.5192,47843.0
2018-10-19 13:00:00,46.2,46.21,46.18,46.2,78036.0,37.5111,37.5192,37.4948,37.5111,78036.0
2018-10-19 13:05:00,46.21,46.22,46.17,46.2,82433.0,37.5192,37.5273,37.4867,37.5111,82433.0
2018-10-19 13:10:00,46.21,46.29,46.2,46.28,111268.0,37.5192,37.5842,37.5111,37.576,111268.0
2018-10-19 13:15:00,46.28,46.34,46.27,46.29,74217.0,37.576,37.6248,37.5679,37.5842,74217.0
2018-10-19 13:20:00,46.29,46.31,46.28,46.3,47357.0,37.5842,37.6004,37.576,37.5923,47357.0
2018-10-19 13:25:00,46.3,46.34,46.29,46.34,88254.0,37.5923,37.6248,37.5842,37.6248,88254.0
2018-10-19 13:30:00,46.34,46.36,46.31,46.32,59987.0,37.6248,37.641,37.6004,37.6085,59987.0
2018-10-19 13:35:00,46.32,46.33,46.29,46.29,41276.0,37.6085,37.6166,37.5842,37.5842,41276.0
2018-10-19 13:40:00,46.3,46.32,46.24,46.25,109088.0,37.5923,37.6085,37.5436,37.5517,109088.0
2018-10-19 13:45:00,46.25,46.3,46.25,46.29,39989.0,37.5517,37.5923,37.5517,37.5842,39989.0
2018-10-19 13:50:00,46.29,46.32,46.26,46.28,43814.0,37.5842,37.6085,37.5598,37.576,43814.0
2018-10-19 13:55:00,46.28,46.29,46.26,46.28,38728.0,37.576,37.5842,37.5598,37.576,38728.0
2018-10-19 14:00:00,46.27,46.32,46.25,46.28,396828.0,37.5679,37.6085,37.5517,37.576,396828.0
2018-10-19 14:05:00,46.28,46.31,46.24,46.28,433225.0,37.576,37.6004,37.5436,37.576,433225.0
2018-10-19 14:10:00,46.28,46.32,46.27,46.3,54224.0,37.576,37.6085,37.5679,37.5923,54224.0
2018-10-19 14:15:00,46.3,46.34,46.28,46.3,69257.0,37.5923,37.6248,37.576,37.5923,69257.0
2018-10-19 14:20:00,46.3,46.4,46.29,46.38,106160.0,37.5923,37.6735,37.5842,37.6572,106160.0
2018-10-19 14:25:00,46.39,46.42,46.37,46.4,267409.0,37.6654,37.6897,37.6491,37.6735,267409.0
2018-10-19 14:30:00,46.4,46.42,46.38,46.39,138418.0,37.6735,37.6897,37.6572,37.6654,138418.0
2018-10-19 14:35:00,46.4,46.44,46.39,46.39,76214.0,37.6735,37.7059,37.6654,37.6654,76214.0
2018-10-19 14:40:00,46.39,46.39,46.33,46.34,85411.0,37.6654,37.6654,37.6166,37.6248,85411.0
2018-10-19 14:45:00,46.35,46.43,46.34,46.42,105663.0,37.6329,37.6978,37.6248,37.6897,105663.0
2018-10-19 14:50:00,46.42,46.44,46.38,46.41,102380.0,37.6897,37.7059,37.6572,37.6816,102380.0
2018-10-19 14:55:00,46.41,46.46,46.41,46.43,93794.0,37.6816,37.7222,37.6816,37.6978,93794.0
2018-10-19 15:00:00,46.43,46.44,46.34,46.36,96647.0,37.6978,37.7059,37.6248,37.641,96647.0
2018-10-19 15:05:00,46.36,46.37,46.31,46.33,68696.0,37.641,37.6491,37.6004,37.6166,68696.0
2018-10-19 15:10:00,46.34,46.37,46.32,46.35,129767.0,37.6248,37.6491,37.6085,37.6329,129767.0
2018-10-19 15:15:00,46.34,46.37,46.3,46.37,136804.0,37.6248,37.6491,37.5923,37.6491,136804.0
2018-10-19 15:20:00,46.37,46.37,46.34,46.36,101355.0,37.6491,37.6491,37.6248,37.641,101355.0
2018-10-19 15:25:00,46.36,46.46,46.36,46.46,179083.0,37.641,37.7222,37.641,37.7222,179083.0
2018-10-19 15:30:00,46.46,46.49,46.43,46.47,159103.0,37.7222,37.7465,37.6978,37.7303,159103.0
2018-10-19 15:35:00,46.48,46.49,46.39,46.39,318371.0,37.7384,37.7465,37.6654,37.6654,318371.0
2018-10-19 15:40:00,46.39,46.44,46.36,46.44,190466.0,37.6654,37.7059,37.641,37.7059,190466.0
2018-10-19 15:45:00,46.45,46.48,46.38,46.39,303325.0,37.7141,37.7384,37.6572,37.6654,303325.0
2018-10-19 15:50:00,46.39,46.43,46.38,46.39,356407.0,37.6654,37.6978,37.6572,37.6654,356407.0
2018-10-19 15:55:00,46.39,46.39,46.31,46.32,848917.0,37.6654,37.6654,37.6004,37.6085,848917.0
2018-10-22 09:30:00,46.37,46.46,46.27,46.37,275039.0,37.6491,37.7222,37.5679,37.6491,275039.0
2018-10-22 09:35:00,46.37,46.41,46.27,46.37,159842.0,37.6491,37.6816,37.5679,37.6491,159842.0
2018-10-22 09:40:00,46.37,46.44,46.33,46.37,120725.0,37.6491,37.7059,37.6166,37.6491,120725.0
2018-10-22 09:45:00,46.38,46.38,46.26,46.28,97463.0,37.6572,37.6572,37.5598,37.576,97463.0
2018-10-22 09:50:00,46.29,46.3,46.14,46.16,195671.0,37.5842,37.5923,37.4624,37.4786,195671.0
2018-10-22 09:55:00,46.16,46.22,46.08,46.13,229000.0,37.4786,37.5273,37.4137,37.4543,229000.0
2018-10-22 10:00:00,46.12,46.13,46.08,46.09,91357.0,37.4461,37.4543,37.4137,37.4218,91357.0
2018-10-22 10:05:00,46.1,46.11,46.06,46.08,109983.0,37.4299,37.438,37.3974,37.4137,109983.0
2018-10-22 10:10:00,46.07,46.14,46.04,46.07,208843.0,37.4055,37.4624,37.3812,37.4055,208843.0
2018-10-22 10:15:00,46.07,46.07,45.94,45.95,108637.0,37.4055,37.4055,37.3,37.3081,108637.0
2018-10-22 10:20:00,45.94,46.0,45.92,46.0,156035.0,37.3,37.3487,37.2837,37.3487,156035.0
2018-10-22 10:25:00,46.0,46.01,45.91,45.94,220293.0,37.3487,37.3568,37.2756,37.3,220293.0
2018-10-22 10:30:00,45.94,45.94,45.83,45.89,196183.0,37.3,37.3,37.2107,37.2594,196183.0
2018-10-22 10:35:00,45.89,45.91,45.84,45.85,97559.0,37.2594,37.2756,37.2188,37.2269,97559.0
2018-10-22 10:40:00,45.84,45.88,45.81,45.81,144482.0,37.2188,37.2513,37.1944,37.1944,144482.0
2018-10-22 10:45:00,45.82,45.93,45.81,45.93,189925.0,37.2026,37.2919,37.1944,37.2919,189925.0
2018-10-22 10:50:00,45.93,46.03,45.92,45.96,141016.0,37.2919,37.3731,37.2837,37.3162,141016.0
2018-10-22 10:55:00,45.96,46.02,45.93,46.02,128012.0,37.3162,37.3649,37.2919,37.3649,128012.0
2018-10-22 11:00:00,46.02,46.03,45.98,46.0,69795.0,37.3649,37.3731,37.3325,37.3487,69795.0
2018-10-22 11:05:00,46.0,46.03,45.99,46.02,69503.0,37.3487,37.3731,37.3406,37.3649,69503.0
2018-10-22 11:10:00,46.01,46.02,45.95,46.0,129316.0,37.3568,37.3649,37.3081,37.3487,129316.0
2018-10-22 11:15:00,46.0,46.04,45.96,45.98,154054.0,37.3487,37.3812,37.3162,37.3325,154054.0
2018-10-22 11:20:00,45.98,45.98,45.94,45.96,65685.0,37.3325,37.3325,37.3,37.3162,65685.0
2018-10-22 11:25:00,45.96,46.04,45.96,45.99,184269.0,37.3162,37.3812,37.3162,37.3406,184269.0
2018-10-22 11:30:00,45.99,46.05,45.98,46.04,815100.0,37.3406,37.3893,37.3325,37.3812,815100.0
2018-10-22 11:35:00,46.04,46.04,45.95,46.0,150867.0,37.3812,37.3812,37.3081,37.3487,150867.0
2018-10-22 11:40:00,46.0,46.04,45.99,46.0,96827.0,37.3487,37.3812,37.3406,37.3487,96827.0
2018-10-22 11:45:00,46.0,46.02,45.99,46.01,69569.0,37.3487,37.3649,37.3406,37.3568,69569.0
2018-10-22 11:50:00,46.02,46.03,45.99,46.01,153475.0,37.3649,37.3731,37.3406,37.3568,153475.0
2018-10-22 11:55:00,46.0,46.03,45.99,46.03,71074.0,37.3487,37.3731,37.3406,37.3731,71074.0
2018-10-22 12:00:00,46.03,46.05,46.02,46.03,62657.0,37.3731,37.3893,37.3649,37.3731,62657.0
2018-10-22 12:05:00,46.03,46.05,46.01,46.02,54225.0,37.3731,37.3893,37.3568,37.3649,54225.0
2018-10-22 12:10:00,46.01,46.02,45.97,45.98,86732.0,37.3568,37.3649,37.3243,37.3325,86732.0
2018-10-22 12:15:00,45.97,45.98,45.95,45.97,68088.0,37.3243,37.3325,37.3081,37.3243,68088.0
2018-10-22 12:20:00,45.97,45.98,45.95,45.98,74826.0,37.3243,37.3325,37.3081,37.3325,74826.0
2018-10-22 12:25:00,45.98,46.0,45.96,45.99,91625.0,37.3325,37.3487,37.3162,37.3406,91625.0
2018-10-22 12:30:00,45.99,46.01,45.96,45.98,51512.0,37.3406,37.3568,37.3162,37.3325,51512.0
2018-10-22 12:35:00,45.98,45.99,45.95,45.96,59871.0,37.3325,37.3406,37.3081,37.3162,59871.0
2018-10-22 12:40:00,45.96,46.01,45.96,46.01,72281.0,37.3162,37.3568,37.3162,37.3568,72281.0
2018-10-22 12:45:00,46.01,46.02,45.97,45.98,38494.0,37.3568,37.3649,37.3243,37.3325,38494.0
2018-10-22 12:50:00,45.98,46.05,45.98,46.04,70234.0,37.3325,37.3893,37.3325,37.3812,70234.0
2018-10-22 12:55:00,46.04,46.04,45.99,46.0,36829.0,37.3812,37.3812,37.3406,37.3487,36829.0
2018-10-22 13:00:00,45.99,46.03,45.98,46.01,34291.0,37.3406,37.3731,37.3325,37.3568,34291.0
2018-10-22 13:05:00,46.01,46.07,46.01,46.05,37411.0,37.3568,37.4055,37.3568,37.3893,37411.0
2018-10-22 13:10:00,46.06,46.09,46.05,46.09,26559.0,37.3974,37.4218,37.3893,37.4218,26559.0
2018-10-22 13:15:00,46.09,46.12,46.07,46.08,46417.0,37.4218,37.4461,37.4055,37.4137,46417.0
2018-10-22 13:20:00,46.07,46.08,46.04,46.05,40377.0,37.4055,37.4137,37.3812,37.3893,40377.0
2018-10-22 13:25:00,46.04,46.04,45.98,46.01,50899.0,37.3812,37.3812,37.3325,37.3568,50899.0
2018-10-22 13:30:00,46.0,46.01,45.97,45.99,57267.0,37.3487,37.3568,37.3243,37.3406,57267.0
2018-10-22 13:35:00,45.99,46.04,45.98,46.03,93138.0,37.3406,37.3812,37.3325,37.3731,93138.0
2018-10-22 13:40:00,46.03,46.04,46.0,46.04,72616.0,37.3731,37.3812,37.3487,37.3812,72616.0
2018-10-22 13:45:00,46.04,46.08,46.03,46.03,75331.0,37.3812,37.4137,37.3731,37.3731,75331.0
2018-10-22 13:50:00,46.04,46.04,45.97,45.98,54877.0,37.3812,37.3812,37.3243,37.3325,54877.0
2018-10-22 13:55:00,45.98,45.99,45.97,45.98,33617.0,37.3325,37.3406,37.3243,37.3325,33617.0
2018-10-22 14:00:00,45.98,46.01,45.94,45.95,90568.0,37.3325,37.3568,37.3,37.3081,90568.0
2018-10-22 14:05:00,45.95,45.97,45.9,45.93,66811.0,37.3081,37.3243,37.2675,37.2919,66811.0
2018-10-22 14:10:00,45.92,45.94,45.9,45.94,53669.0,37.2837,37.3,37.2675,37.3,53669.0
2018-10-22 14:15:00,45.93,45.94,45.91,45.94,73850.0,37.2919,37.3,37.2756,37.3,73850.0
2018-10-22 14:20:00,45.94,45.99,45.93,45.97,101781.0,37.3,37.3406,37.2919,37.3243,101781.0
2018-10-22 14:25:00,45.97,45.98,45.96,45.98,37504.0,37.3243,37.3325,37.3162,37.3325,37504.0
2018-10-22 14:30:00,45.98,45.99,45.95,45.99,96000.0,37.3325,37.3406,37.3081,37.3406,96000.0
2018-10-22 14:35:00,45.99,46.02,45.98,46.0,87514.0,37.3406,37.3649,37.3325,37.3487,87514.0
2018-10-22 14:40:00,46.0,46.0,45.95,45.96,76801.0,37.3487,37.3487,37.3081,37.3162,76801.0
2018-10-22 14:45:00,45.96,46.02,45.95,46.0,82679.0,37.3162,37.3649,37.3081,37.3487,82679.0
2018-10-22 14:50:00,46.0,46.01,45.95,45.97,45186.0,37.3487,37.3568,37.3081,37.3243,45186.0
2018-10-22 14:55:00,45.97,45.97,45.93,45.95,43940.0,37.3243,37.3243,37.2919,37.3081,43940.0
2018-10-22 15:00:00,45.95,46.01,45.93,46.0,118340.0,37.3081,37.3568,37.2919,37.3487,118340.0
2018-10-22 15:05:00,46.0,46.01,45.96,45.99,64144.0,37.3487,37.3568,37.3162,37.3406,64144.0
2018-10-22 15:10:00,45.99,46.01,45.97,45.99,47895.0,37.3406,37.3568,37.3243,37.3406,47895.0
2018-10-22 15:15:00,45.99,46.0,45.94,45.94,42890.0,37.3406,37.3487,37.3,37.3,42890.0
2018-10-22 15:20:00,45.94,45.99,45.94,45.97,50910.0,37.3,37.3406,37.3,37.3243,50910.0
2018-10-22 15:25:00,45.96,45.97,45.94,45.97,52412.0,37.3162,37.3243,37.3,37.3243,52412.0
2018-10-22 15:30:00,45.97,46.01,45.95,45.99,66322.0,37.3243,37.3568,37.3081,37.3406,66322.0
2018-10-22 15:35:00,45.99,46.02,45.95,45.96,100722.0,37.3406,37.3649,37.3081,37.3162,100722.0
2018-10-22 15:40:00,45.96,45.97,45.93,45.97,144718.0,37.3162,37.3243,37.2919,37.3243,144718.0
2018-10-22 15:45:00,45.97,45.99,45.95,45.96,153238.0,37.3243,37.3406,37.3081,37.3162,153238.0
2018-10-22 15:50:00,45.96,45.99,45.95,45.98,184333.0,37.3162,37.3406,37.3081,37.3325,184333.0
2018-10-22 15:55:00,45.98,46.0,45.93,45.96,665920.0,37.3325,37.3487,37.2919,37.3162,665920.0
2018-10-23 09:30:00,45.62,45.92,45.61,45.75,559267.0,37.0402,37.2837,37.032,37.1457,559267.0
2018-10-23 09:35:00,45.75,45.84,45.58,45.59,234435.0,37.1457,37.2188,37.0077,37.0158,234435.0
2018-10-23 09:40:00,45.59,45.84,45.59,45.8,585805.0,37.0158,37.2188,37.0158,37.1863,585805.0
2018-10-23 09:45:00,45.79,45.84,45.72,45.84,285496.0,37.1782,37.2188,37.1214,37.2188,285496.0
2018-10-23 09:50:00,45.84,45.84,45.68,45.75,206823.0,37.2188,37.2188,37.0889,37.1457,206823.0
2018-10-23 09:55:00,45.75,45.77,45.53,45.55,118104.0,37.1457,37.162,36.9671,36.9833,118104.0
2018-10-23 10:00:00,45.56,45.67,45.55,45.63,438088.0,36.9915,37.0808,36.9833,37.0483,438088.0
2018-10-23 10:05:00,45.63,45.68,45.59,45.66,423415.0,37.0483,37.0889,37.0158,37.0726,423415.0
2018-10-23 10:10:00,45.67,45.75,45.64,45.66,246302.0,37.0808,37.1457,37.0564,37.0726,246302.0
2018-10-23 10:15:00,45.66,45.69,45.6,45.65,192403.0,37.0726,37.097,37.0239,37.0645,192403.0
2018-10-23 10:20:00,45.65,45.67,45.55,45.62,173423.0,37.0645,37.0808,36.9833,37.0402,173423.0
2018-10-23 10:25:00,45.62,45.71,45.62,45.71,151908.0,37.0402,37.1132,37.0402,37.1132,151908.0
2018-10-23 10:30:00,45.71,45.71,45.64,45.65,218644.0,37.1132,37.1132,37.0564,37.0645,218644.0
2018-10-23 10:35:00,45.65,45.72,45.64,45.71,142785.0,37.0645,37.1214,37.0564,37.1132,142785.0
2018-10-23 10:40:00,45.72,45.73,45.65,45.7,101793.0,37.1214,37.1295,37.0645,37.1051,101793.0
2018-10-23 10:45:00,45.7,45.75,45.65,45.68,141973.0,37.1051,37.1457,37.0645,37.0889,141973.0
2018-10-23 10:50:00,45.68,45.72,45.64,45.66,96476.0,37.0889,37.1214,37.0564,37.0726,96476.0
2018-10-23 10:55:00,45.66,45.68,45.63,45.64,88632.0,37.0726,37.0889,37.0483,37.0564,88632.0
2018-10-23 11:00:00,45.63,45.64,45.54,45.54,78470.0,37.0483,37.0564,36.9752,36.9752,78470.0
2018-10-23 11:05:00,45.54,45.61,45.52,45.59,68966.0,36.9752,37.032,36.959,37.0158,68966.0
2018-10-23 11:10:00,45.58,45.63,45.53,45.54,122670.0,37.0077,37.0483,36.9671,36.9752,122670.0
2018-10-23 11:15:00,45.55,45.59,45.55,45.58,79948.0,36.9833,37.0158,36.9833,37.0077,79948.0
2018-10-23 11:20:00,45.58,45.6,45.53,45.53,115898.0,37.0077,37.0239,36.9671,36.9671,115898.0
2018-10-23 11:25:00,45.54,45.54,45.46,45.51,369775.0,36.9752,36.9752,36.9103,36.9509,369775.0
2018-10-23 11:30:00,45.51,45.53,45.45,45.47,124916.0,36.9509,36.9671,36.9021,36.9184,124916.0
2018-10-23 11:35:00,45.47,45.54,45.47,45.52,108678.0,36.9184,36.9752,36.9184,36.959,108678.0
2018-10-23 11:40:00,45.51,45.53,45.5,45.52,112579.0,36.9509,36.9671,36.9427,36.959,112579.0
2018-10-23 11:45:00,45.52,45.55,45.5,45.53,58430.0,36.959,36.9833,36.9427,36.9671,58430.0
2018-10-23 11:50:00,45.53,45.53,45.47,45.5,78832.0,36.9671,36.9671,36.9184,36.9427,78832.0
2018-10-23 11:55:00,45.49,45.54,45.47,45.47,74225.0,36.9346,36.9752,36.9184,36.9184,74225.0
2018-10-23 12:00:00,45.47,45.55,45.46,45.55,108054.0,36.9184,36.9833,36.9103,36.9833,108054.0
2018-10-23 12:05:00,45.54,45.64,45.54,45.64,84682.0,36.9752,37.0564,36.9752,37.0564,84682.0
2018-10-23 12:10:00,45.63,45.69,45.62,45.67,61415.0,37.0483,37.097,37.0402,37.0808,61415.0
2018-10-23 12:15:00,45.68,45.69,45.64,45.69,49834.0,37.0889,37.097,37.0564,37.097,49834.0
2018-10-23 12:20:00,45.69,45.74,45.68,45.7,167936.0,37.097,37.1376,37.0889,37.1051,167936.0
2018-10-23 12:25:00,45.69,45.79,45.68,45.79,168446.0,37.097,37.1782,37.0889,37.1782,168446.0
2018-10-23 12:30:00,45.79,45.82,45.71,45.74,112140.0,37.1782,37.2026,37.1132,37.1376,112140.0
2018-10-23 12:35:00,45.74,45.74,45.71,45.73,71700.0,37.1376,37.1376,37.1132,37.1295,71700.0
2018-10-23 12:40:00,45.73,45.76,45.68,45.69,140134.0,37.1295,37.1538,37.0889,37.097,140134.0
2018-10-23 12:45:00,45.69,45.75,45.69,45.75,99296.0,37.097,37.1457,37.097,37.1457,99296.0
2018-10-23 12:50:00,45.75,45.95,45.72,45.84,1247746.0,37.1457,37.3081,37.1214,37.2188,1247746.0
2018-10-23 12:55:00,45.84,45.92,45.84,45.9,149219.0,37.2188,37.2837,37.2188,37.2675,149219.0
2018-10-23 13:00:00,45.89,46.0,45.89,45.98,93863.0,37.2594,37.3487,37.2594,37.3325,93863.0
2018-10-23 13:05:00,45.98,46.13,45.98,46.12,120979.0,37.3325,37.4543,37.3325,37.4461,120979.0
2018-10-23 13:10:00,46.11,46.12,46.08,46.11,80951.0,37.438,37.4461,37.4137,37.438,80951.0
2018-10-23 13:15:00,46.11,46.13,46.1,46.11,93724.0,37.438,37.4543,37.4299,37.438,93724.0
2018-10-23 13:20:00,46.11,46.16,46.09,46.16,91995.0,37.438,37.4786,37.4218,37.4786,91995.0
2018-10-23 13:25:00,46.16,46.22,46.14,46.2,135145.0,37.4786,37.5273,37.4624,37.5111,135145.0
2018-10-23 13:30:00,46.2,46.24,46.19,46.22,125754.0,37.5111,37.5436,37.503,37.5273,125754.0
2018-10-23 13:35:00,46.22,46.22,46.15,46.2,208857.0,37.5273,37.5273,37.4705,37.5111,208857.0
2018-10-23 13:40:00,46.2,46.23,46.16,46.23,104670.0,37.5111,37.5354,37.4786,37.5354,104670.0
2018-10-23 13:45:00,46.23,46.27,46.22,46.25,136183.0,37.5354,37.5679,37.5273,37.5517,136183.0
2018-10-23 13:50:00,46.25,46.28,46.15,46.16,116735.0,37.5517,37.576,37.4705,37.4786,116735.0
2018-10-23 13:55:00,46.17,46.23,46.16,46.21,125763.0,37.4867,37.5354,37.4786,37.5192,125763.0
2018-10-23 14:00:00,46.22,46.26,46.17,46.21,106036.0,37.5273,37.5598,37.4867,37.5192,106036.0
2018-10-23 14:05:00,46.22,46.27,46.21,46.23,107408.0,37.5273,37.5679,37.5192,37.5354,107408.0
2018-10-23 14:10:00,46.24,46.29,46.24,46.26,75740.0,37.5436,37.5842,37.5436,37.5598,75740.0
2018-10-23 14:15:00,46.27,46.31,46.26,46.3,118222.0,37.5679,37.6004,37.5598,37.5923,118222.0
2018-10-23 14:20:00,46.29,46.34,46.28,46.33,106179.0,37.5842,37.6248,37.576,37.6166,106179.0
2018-10-23 14:25:00,46.34,46.34,46.25,46.26,98273.0,37.6248,37.6248,37.5517,37.5598,98273.0
2018-10-23 14:30:00,46.27,46.32,46.25,46.29,116611.0,37.5679,37.6085,37.5517,37.5842,116611.0
2018-10-23 14:35:00,46.29,46.35,46.27,46.33,104588.0,37.5842,37.6329,37.5679,37.6166,104588.0
2018-10-23 14:40:00,46.32,46.37,46.31,46.36,127729.0,37.6085,37.6491,37.6004,37.641,127729.0
2018-10-23 14:45:00,46.36,46.37,46.32,46.37,88938.0,37.641,37.6491,37.6085,37.6491,88938.0
2018-10-23 14:50:00,46.37,46.43,46.35,46.36,143749.0,37.6491,37.6978,37.6329,37.641,143749.0
2018-10-23 14:55:00,46.36,46.39,46.35,46.36,135585.0,37.641,37.6654,37.6329,37.641,135585.0
2018-10-23 15:00:00,46.37,46.42,46.34,46.4,183259.0,37.6491,37.6897,37.6248,37.6735,183259.0
2018-10-23 15:05:00,46.4,46.45,46.39,46.39,144167.0,37.6735,37.7141,37.6654,37.6654,144167.0
2018-10-23 15:10:00,46.39,46.42,46.35,46.4,113929.0,37.6654,37.6897,37.6329,37.6735,113929.0
2018-10-23 15:15:00,46.41,46.46,46.37,46.38,148994.0,37.6816,37.7222,37.6491,37.6572,148994.0
2018-10-23 15:20:00,46.37,46.44,46.37,46.41,153527.0,37.6491,37.7059,37.6491,37.6816,153527.0
2018-10-23 15:25:00,46.41,46.43,46.36,46.38,156738.0,37.6816,37.6978,37.641,37.6572,156738.0
2018-10-23 15:30:00,46.38,46.41,46.36,46.41,168914.0,37.6572,37.6816,37.641,37.6816,168914.0
2018-10-23 15:35:00,46.41,46.41,46.3,46.33,203233.0,37.6816,37.6816,37.5923,37.6166,203233.0
2018-10-23 15:40:00,46.33,46.35,46.28,46.32,234383.0,37.6166,37.6329,37.576,37.6085,234383.0
2018-10-23 15:45:00,46.33,46.36,46.3,46.33,230076.0,37.6166,37.641,37.5923,37.6166,230076.0
2018-10-23 15:50:00,46.33,46.34,46.29,46.31,334350.0,37.6166,37.6248,37.5842,37.6004,334350.0
2018-10-23 15:55:00,46.3,46.38,46.28,46.36,1043370.0,37.5923,37.6572,37.576,37.641,1043370.0
2018-10-24 09:30:00,46.32,46.63,46.24,46.63,485707.0,37.6085,37.8602,37.5436,37.8602,485707.0
2018-10-24 09:35:00,46.63,46.65,46.51,46.6,234248.0,37.8602,37.8765,37.7628,37.8359,234248.0
2018-10-24 09:40:00,46.6,46.68,46.56,46.66,176488.0,37.8359,37.9008,37.8034,37.8846,176488.0
2018-10-24 09:45:00,46.66,46.74,46.66,46.7,597848.0,37.8846,37.9495,37.8846,37.917,597848.0
2018-10-24 09:50:00,46.7,46.86,46.69,46.82,447269.0,37.917,38.047,37.9089,38.0145,447269.0
2018-10-24 09:55:00,46.81,46.83,46.72,46.75,182014.0,38.0064,38.0226,37.9333,37.9576,182014.0
2018-10-24 10:00:00,46.75,46.88,46.73,46.87,200384.0,37.9576,38.0632,37.9414,38.0551,200384.0
2018-10-24 10:05:00,46.87,46.89,46.81,46.84,298260.0,38.0551,38.0713,38.0064,38.0307,298260.0
2018-10-24 10:10:00,46.84,46.86,46.81,46.83,164804.0,38.0307,38.047,38.0064,38.0226,164804.0
2018-10-24 10:15:00,46.84,46.84,46.78,46.79,500040.0,38.0307,38.0307,37.982,37.9901,500040.0
2018-10-24 10:20:00,46.8,46.94,46.79,46.93,402114.0,37.9982,38.1119,37.9901,38.1038,402114.0
2018-10-24 10:25:00,46.93,47.0,46.92,46.93,415483.0,38.1038,38.1606,38.0957,38.1038,415483.0
2018-10-24 10:30:00,46.93,47.0,46.89,46.96,351061.0,38.1038,38.1606,38.0713,38.1282,351061.0
2018-10-24 10:35:00,46.96,47.09,46.95,46.97,603012.0,38.1282,38.2337,38.12,38.1363,603012.0
2018-10-24 10:40:00,46.96,47.04,46.93,46.93,142527.0,38.1282,38.1931,38.1038,38.1038,142527.0
2018-10-24 10:45:00,46.93,46.93,46.83,46.89,138642.0,38.1038,38.1038,38.0226,38.0713,138642.0
2018-10-24 10:50:00,46.89,46.96,46.87,46.95,125879.0,38.0713,38.1282,38.0551,38.12,125879.0
2018-10-24 10:55:00,46.95,46.95,46.86,46.94,129920.0,38.12,38.12,38.047,38.1119,129920.0
2018-10-24 11:00:00,46.94,46.95,46.78,46.79,148855.0,38.1119,38.12,37.982,37.9901,148855.0
2018-10-24 11:05:00,46.78,46.79,46.58,46.62,330507.0,37.982,37.9901,37.8196,37.8521,330507.0
2018-10-24 11:10:00,46.62,46.77,46.62,46.76,98619.0,37.8521,37.9739,37.8521,37.9658,98619.0
2018-10-24 11:15:00,46.76,46.76,46.7,46.72,116808.0,37.9658,37.9658,37.917,37.9333,116808.0
2018-10-24 11:20:00,46.72,46.86,46.71,46.84,184787.0,37.9333,38.047,37.9252,38.0307,184787.0
2018-10-24 11:25:00,46.84,46.94,46.83,46.93,382147.0,38.0307,38.1119,38.0226,38.1038,382147.0
2018-10-24 11:30:00,46.92,47.0,46.92,46.99,253351.0,38.0957,38.1606,38.0957,38.1525,253351.0
2018-10-24 11:35:00,46.99,47.0,46.96,46.98,141858.0,38.1525,38.1606,38.1282,38.1444,141858.0
2018-10-24 11:40:00,46.98,47.02,46.97,46.99,182988.0,38.1444,38.1769,38.1363,38.1525,182988.0
2018-10-24 11:45:00,47.0,47.09,46.97,47.05,238620.0,38.1606,38.2337,38.1363,38.2012,238620.0
2018-10-24 11:50:00,47.05,47.23,47.03,47.23,285258.0,38.2012,38.3474,38.185,38.3474,285258.0
2018-10-24 11:55:00,47.22,47.29,47.2,47.21,346761.0,38.3393,38.3961,38.323,38.3311,346761.0
2018-10-24 12:00:00,47.22,47.22,47.13,47.21,147502.0,38.3393,38.3393,38.2662,38.3311,147502.0
2018-10-24 12:05:00,47.2,47.25,47.19,47.23,105628.0,38.323,38.3636,38.3149,38.3474,105628.0
2018-10-24 12:10:00,47.23,47.33,47.22,47.33,226597.0,38.3474,38.4286,38.3393,38.4286,226597.0
2018-10-24 12:15:00,47.33,47.39,47.21,47.23,154170.0,38.4286,38.4773,38.3311,38.3474,154170.0
2018-10-24 12:20:00,47.23,47.25,47.21,47.25,140300.0,38.3474,38.3636,38.3311,38.3636,140300.0
2018-10-24 12:25:00,47.25,47.3,47.23,47.29,120507.0,38.3636,38.4042,38.3474,38.3961,120507.0
2018-10-24 12:30:00,47.29,47.32,47.21,47.22,106720.0,38.3961,38.4204,38.3311,38.3393,106720.0
2018-10-24 12:35:00,47.22,47.22,47.12,47.13,91282.0,38.3393,38.3393,38.2581,38.2662,91282.0
2018-10-24 12:40:00,47.12,47.15,47.09,47.11,90861.0,38.2581,38.2824,38.2337,38.2499,90861.0
2018-10-24 12:45:00,47.11,47.13,47.09,47.09,85845.0,38.2499,38.2662,38.2337,38.2337,85845.0
2018-10-24 12:50:00,47.1,47.18,47.06,47.17,125266.0,38.2418,38.3068,38.2093,38.2987,125266.0
2018-10-24 12:55:00,47.17,47.23,47.14,47.2,94561.0,38.2987,38.3474,38.2743,38.323,94561.0
2018-10-24 13:00:00,47.19,47.19,47.04,47.05,95665.0,38.3149,38.3149,38.1931,38.2012,95665.0
2018-10-24 13:05:00,47.06,47.1,47.01,47.02,100090.0,38.2093,38.2418,38.1687,38.1769,100090.0
2018-10-24 13:10:00,47.01,47.07,47.01,47.05,62204.0,38.1687,38.2175,38.1687,38.2012,62204.0
2018-10-24 13:15:00,47.05,47.08,46.99,47.04,237189.0,38.2012,38.2256,38.1525,38.1931,237189.0
2018-10-24 13:20:00,47.04,47.05,46.98,47.02,92564.0,38.1931,38.2012,38.1444,38.1769,92564.0
2018-10-24 13:25:00,47.01,47.04,46.98,46.99,80810.0,38.1687,38.1931,38.1444,38.1525,80810.0
2018-10-24 13:30:00,47.0,47.09,46.97,47.04,273157.0,38.1606,38.2337,38.1363,38.1931,273157.0
2018-10-24 13:35:00,47.05,47.07,46.99,47.0,144322.0,38.2012,38.2175,38.1525,38.1606,144322.0
2018-10-24 13:40:00,46.99,47.18,46.98,47.17,206807.0,38.1525,38.3068,38.1444,38.2987,206807.0
2018-10-24 13:45:00,47.17,47.18,47.08,47.12,213506.0,38.2987,38.3068,38.2256,38.2581,213506.0
2018-10-24 13:50:00,47.12,47.19,47.05,47.17,133629.0,38.2581,38.3149,38.2012,38.2987,133629.0
2018-10-24 13:55:00,47.17,47.18,47.04,47.06,214018.0,38.2987,38.3068,38.1931,38.2093,214018.0
2018-10-24 14:00:00,47.07,47.09,46.99,47.07,192501.0,38.2175,38.2337,38.1525,38.2175,192501.0
2018-10-24 14:05:00,47.06,47.08,47.0,47.01,128104.0,38.2093,38.2256,38.1606,38.1687,128104.0
2018-10-24 14:10:00,47.02,47.08,47.0,47.02,187018.0,38.1769,38.2256,38.1606,38.1769,187018.0
2018-10-24 14:15:00,47.02,47.09,46.99,47.09,142251.0,38.1769,38.2337,38.1525,38.2337,142251.0
2018-10-24 14:20:00,47.09,47.22,47.05,47.19,242281.0,38.2337,38.3393,38.2012,38.3149,242281.0
2018-10-24 14:25:00,47.19,47.2,47.13,47.16,366819.0,38.3149,38.323,38.2662,38.2905,366819.0
2018-10-24 14:30:00,47.16,47.36,47.16,47.34,371447.0,38.2905,38.4529,38.2905,38.4367,371447.0
2018-10-24 14:35:00,47.35,47.36,47.31,47.34,162453.0,38.4448,38.4529,38.4123,38.4367,162453.0
2018-10-24 14:40:00,47.34,47.34,47.27,47.29,186218.0,38.4367,38.4367,38.3798,38.3961,186218.0
2018-10-24 14:45:00,47.29,47.29,47.16,47.2,214437.0,38.3961,38.3961,38.2905,38.323,214437.0
2018-10-24 14:50:00,47.19,47.22,47.17,47.19,126484.0,38.3149,38.3393,38.2987,38.3149,126484.0
2018-10-24 14:55:00,47.19,47.24,47.18,47.21,261051.0,38.3149,38.3555,38.3068,38.3311,261051.0
2018-10-24 15:00:00,47.21,47.21,47.03,47.04,284382.0,38.3311,38.3311,38.185,38.1931,284382.0
2018-10-24 15:05:00,47.04,47.12,47.04,47.09,130930.0,38.1931,38.2581,38.1931,38.2337,130930.0
2018-10-24 15:10:00,47.09,47.19,47.07,47.16,203980.0,38.2337,38.3149,38.2175,38.2905,203980.0
2018-10-24 15:15:00,47.16,47.21,47.13,47.16,173916.0,38.2905,38.3311,38.2662,38.2905,173916.0
2018-10-24 15:20:00,47.16,47.17,47.03,47.05,158847.0,38.2905,38.2987,38.185,38.2012,158847.0
2018-10-24 15:25:00,47.06,47.14,46.99,47.03,206286.0,38.2093,38.2743,38.1525,38.185,206286.0
2018-10-24 15:30:00,47.02,47.05,46.93,46.97,269559.0,38.1769,38.2012,38.1038,38.1363,269559.0
2018-10-24 15:35:00,46.96,47.07,46.95,47.07,250075.0,38.1282,38.2175,38.12,38.2175,250075.0
2018-10-24 15:40:00,47.06,47.12,46.99,47.0,465384.0,38.2093,38.2581,38.1525,38.1606,465384.0
2018-10-24 15:45:00,46.99,47.0,46.89,46.91,464161.0,38.1525,38.1606,38.0713,38.0876,464161.0
2018-10-24 15:50:00,46.91,46.93,46.78,46.83,546396.0,38.0876,38.1038,37.982,38.0226,546396.0
2018-10-24 15:55:00,46.83,46.84,46.67,46.75,778265.0,38.0226,38.0307,37.8927,37.9576,778265.0
2018-10-25 09:30:00,46.65,46.66,46.2,46.29,553609.0,37.8765,37.8846,37.5111,37.5842,553609.0
2018-10-25 09:35:00,46.29,46.43,46.17,46.26,279976.0,37.5842,37.6978,37.4867,37.5598,279976.0
2018-10-25 09:40:00,46.28,46.36,46.22,46.31,236604.0,37.576,37.641,37.5273,37.6004,236604.0
2018-10-25 09:45:00,46.31,46.46,46.29,46.36,278824.0,37.6004,37.7222,37.5842,37.641,278824.0
2018-10-25 09:50:00,46.35,46.37,46.25,46.32,312501.0,37.6329,37.6491,37.5517,37.6085,312501.0
2018-10-25 09:55:00,46.32,46.36,46.18,46.21,239509.0,37.6085,37.641,37.4948,37.5192,239509.0
2018-10-25 10:00:00,46.21,46.23,46.12,46.21,191572.0,37.5192,37.5354,37.4461,37.5192,191572.0
2018-10-25 10:05:00,46.2,46.23,46.12,46.13,133219.0,37.5111,37.5354,37.4461,37.4543,133219.0
2018-10-25 10:10:00,46.12,46.23,46.12,46.18,178775.0,37.4461,37.5354,37.4461,37.4948,178775.0
2018-10-25 10:15:00,46.17,46.33,46.16,46.3,224532.0,37.4867,37.6166,37.4786,37.5923,224532.0
2018-10-25 10:20:00,46.29,46.32,46.23,46.3,336520.0,37.5842,37.6085,37.5354,37.5923,336520.0
2018-10-25 10:25:00,46.3,46.36,46.26,46.33,257620.0,37.5923,37.641,37.5598,37.6166,257620.0
2018-10-25 10:30:00,46.33,46.46,46.28,46.43,322903.0,37.6166,37.7222,37.576,37.6978,322903.0
2018-10-25 10:35:00,46.43,46.52,46.35,46.38,240524.0,37.6978,37.7709,37.6329,37.6572,240524.0
2018-10-25 10:40:00,46.38,46.4,46.29,46.38,218920.0,37.6572,37.6735,37.5842,37.6572,218920.0
2018-10-25 10:45:00,46.38,46.44,46.33,46.34,171884.0,37.6572,37.7059,37.6166,37.6248,171884.0
2018-10-25 10:50:00,46.34,46.4,46.32,46.35,142296.0,37.6248,37.6735,37.6085,37.6329,142296.0
2018-10-25 10:55:00,46.34,46.38,46.27,46.31,176608.0,37.6248,37.6572,37.5679,37.6004,176608.0
2018-10-25 11:00:00,46.3,46.41,46.26,46.27,164001.0,37.5923,37.6816,37.5598,37.5679,164001.0
2018-10-25 11:05:00,46.28,46.32,46.25,46.32,72309.0,37.576,37.6085,37.5517,37.6085,72309.0
2018-10-25 11:10:00,46.31,46.32,46.25,46.26,160827.0,37.6004,37.6085,37.5517,37.5598,160827.0
2018-10-25 11:15:00,46.26,46.35,46.24,46.34,123859.0,37.5598,37.6329,37.5436,37.6248,123859.0
2018-10-25 11:20:00,46.34,46.55,46.33,46.49,206705.0,37.6248,37.7953,37.6166,37.7465,206705.0
2018-10-25 11:25:00,46.49,46.55,46.47,46.5,86826.0,37.7465,37.7953,37.7303,37.7547,86826.0
2018-10-25 11:30:00,46.49,46.52,46.47,46.48,102372.0,37.7465,37.7709,37.7303,37.7384,102372.0
2018-10-25 11:35:00,46.48,46.49,46.42,46.43,67588.0,37.7384,37.7465,37.6897,37.6978,67588.0
2018-10-25 11:40:00,46.43,46.44,46.37,46.38,81233.0,37.6978,37.7059,37.6491,37.6572,81233.0
2018-10-25 11:45:00,46.38,46.46,46.38,46.45,79962.0,37.6572,37.7222,37.6572,37.7141,79962.0
2018-10-25 11:50:00,46.46,46.46,46.39,46.44,90218.0,37.7222,37.7222,37.6654,37.7059,90218.0
2018-10-25 11:55:00,46.44,46.44,46.36,46.37,59398.0,37.7059,37.7059,37.641,37.6491,59398.0
2018-10-25 12:00:00,46.37,46.38,46.31,46.33,94018.0,37.6491,37.6572,37.6004,37.6166,94018.0
2018-10-25 12:05:00,46.34,46.37,46.32,46.36,87912.0,37.6248,37.6491,37.6085,37.641,87912.0
2018-10-25 12:10:00,46.35,46.38,46.34,46.37,104486.0,37.6329,37.6572,37.6248,37.6491,104486.0
2018-10-25 12:15:00,46.37,46.38,46.28,46.32,102694.0,37.6491,37.6572,37.576,37.6085,102694.0
2018-10-25 12:20:00,46.32,46.37,46.3,46.34,74618.0,37.6085,37.6491,37.5923,37.6248,74618.0
2018-10-25 12:25:00,46.34,46.42,46.34,46.41,62329.0,37.6248,37.6897,37.6248,37.6816,62329.0
2018-10-25 12:30:00,46.41,46.49,46.39,46.47,97828.0,37.6816,37.7465,37.6654,37.7303,97828.0
2018-10-25 12:35:00,46.47,46.5,46.46,46.48,33903.0,37.7303,37.7547,37.7222,37.7384,33903.0
2018-10-25 12:40:00,46.49,46.51,46.44,46.46,57922.0,37.7465,37.7628,37.7059,37.7222,57922.0
2018-10-25 12:45:00,46.46,46.48,46.45,46.47,44249.0,37.7222,37.7384,37.7141,37.7303,44249.0
2018-10-25 12:50:00,46.48,46.51,46.48,46.51,81662.0,37.7384,37.7628,37.7384,37.7628,81662.0
2018-10-25 12:55:00,46.5,46.56,46.5,46.55,59443.0,37.7547,37.8034,37.7547,37.7953,59443.0
2018-10-25 13:00:00,46.56,46.59,46.52,46.53,74484.0,37.8034,37.8277,37.7709,37.779,74484.0
2018-10-25 13:05:00,46.53,46.54,46.47,46.48,80929.0,37.779,37.7871,37.7303,37.7384,80929.0
2018-10-25 13:10:00,46.48,46.49,46.42,46.44,119236.0,37.7384,37.7465,37.6897,37.7059,119236.0
2018-10-25 13:15:00,46.45,46.47,46.42,46.44,80602.0,37.7141,37.7303,37.6897,37.7059,80602.0
2018-10-25 13:20:00,46.44,46.45,46.41,46.42,79680.0,37.7059,37.7141,37.6816,37.6897,79680.0
2018-10-25 13:25:00,46.42,46.5,46.41,46.47,102863.0,37.6897,37.7547,37.6816,37.7303,102863.0
2018-10-25 13:30:00,46.48,46.52,46.47,46.52,74736.0,37.7384,37.7709,37.7303,37.7709,74736.0
2018-10-25 13:35:00,46.51,46.58,46.51,46.55,106011.0,37.7628,37.8196,37.7628,37.7953,106011.0
2018-10-25 13:40:00,46.55,46.56,46.5,46.53,59557.0,37.7953,37.8034,37.7547,37.779,59557.0
2018-10-25 13:45:00,46.54,46.55,46.51,46.53,67711.0,37.7871,37.7953,37.7628,37.779,67711.0
2018-10-25 13:50:00,46.53,46.53,46.4,46.41,129319.0,37.779,37.779,37.6735,37.6816,129319.0
2018-10-25 13:55:00,46.41,46.41,46.35,46.39,71498.0,37.6816,37.6816,37.6329,37.6654,71498.0
2018-10-25 14:00:00,46.39,46.44,46.39,46.42,59514.0,37.6654,37.7059,37.6654,37.6897,59514.0
2018-10-25 14:05:00,46.42,46.49,46.42,46.48,76620.0,37.6897,37.7465,37.6897,37.7384,76620.0
2018-10-25 14:10:00,46.48,46.51,46.46,46.48,64281.0,37.7384,37.7628,37.7222,37.7384,64281.0
2018-10-25 14:15:00,46.48,46.52,46.44,46.45,62508.0,37.7384,37.7709,37.7059,37.7141,62508.0
2018-10-25 14:20:00,46.46,46.47,46.41,46.46,104748.0,37.7222,37.7303,37.6816,37.7222,104748.0
2018-10-25 14:25:00,46.47,46.54,46.45,46.53,119541.0,37.7303,37.7871,37.7141,37.779,119541.0
2018-10-25 14:30:00,46.53,46.63,46.51,46.63,131987.0,37.779,37.8602,37.7628,37.8602,131987.0
2018-10-25 14:35:00,46.62,46.67,46.61,46.66,139918.0,37.8521,37.8927,37.844,37.8846,139918.0
2018-10-25 14:40:00,46.65,46.7,46.65,46.66,82947.0,37.8765,37.917,37.8765,37.8846,82947.0
2018-10-25 14:45:00,46.66,46.7,46.65,46.69,58557.0,37.8846,37.917,37.8765,37.9089,58557.0
2018-10-25 14:50:00,46.69,46.69,46.63,46.65,113298.0,37.9089,37.9089,37.8602,37.8765,113298.0
2018-10-25 14:55:00,46.64,46.68,46.64,46.66,85465.0,37.8683,37.9008,37.8683,37.8846,85465.0
2018-10-25 15:00:00,46.66,46.68,46.62,46.64,94516.0,37.8846,37.9008,37.8521,37.8683,94516.0
2018-10-25 15:05:00,46.64,46.67,46.61,46.64,108927.0,37.8683,37.8927,37.844,37.8683,108927.0
2018-10-25 15:10:00,46.65,46.7,46.64,46.69,100342.0,37.8765,37.917,37.8683,37.9089,100342.0
2018-10-25 15:15:00,46.69,46.74,46.68,46.7,134708.0,37.9089,37.9495,37.9008,37.917,134708.0
2018-10-25 15:20:00,46.7,46.71,46.64,46.65,200852.0,37.917,37.9252,37.8683,37.8765,200852.0
2018-10-25 15:25:00,46.65,46.66,46.58,46.6,129393.0,37.8765,37.8846,37.8196,37.8359,129393.0
2018-10-25 15:30:00,46.59,46.64,46.48,46.52,258172.0,37.8277,37.8683,37.7384,37.7709,258172.0
2018-10-25 15:35:00,46.52,46.55,46.5,46.54,141215.0,37.7709,37.7953,37.7547,37.7871,141215.0
2018-10-25 15:40:00,46.54,46.56,46.5,46.53,234893.0,37.7871,37.8034,37.7547,37.779,234893.0
2018-10-25 15:45:00,46.53,46.55,46.49,46.51,197429.0,37.779,37.7953,37.7465,37.7628,197429.0
2018-10-25 15:50:00,46.51,46.51,46.39,46.45,596712.0,37.7628,37.7628,37.6654,37.7141,596712.0
2018-10-25 15:55:00,46.45,46.52,46.41,46.51,414132.0,37.7141,37.7709,37.6816,37.7628,414132.0
2018-10-26 09:30:00,46.37,46.48,46.19,46.25,439525.0,37.6491,37.7384,37.503,37.5517,439525.0
2018-10-26 09:35:00,46.25,46.35,46.08,46.13,187226.0,37.5517,37.6329,37.4137,37.4543,187226.0
2018-10-26 09:40:00,46.12,46.16,46.02,46.07,148676.0,37.4461,37.4786,37.3649,37.4055,148676.0
2018-10-26 09:45:00,46.08,46.11,45.94,45.99,164408.0,37.4137,37.438,37.3,37.3406,164408.0
2018-10-26 09:50:00,45.99,46.02,45.85,45.86,143420.0,37.3406,37.3649,37.2269,37.235,143420.0
2018-10-26 09:55:00,45.86,45.88,45.77,45.84,184236.0,37.235,37.2513,37.162,37.2188,184236.0
2018-10-26 10:00:00,45.84,45.86,45.69,45.73,184943.0,37.2188,37.235,37.097,37.1295,184943.0
2018-10-26 10:05:00,45.74,45.77,45.61,45.75,265252.0,37.1376,37.162,37.032,37.1457,265252.0
2018-10-26 10:10:00,45.76,45.8,45.71,45.78,215487.0,37.1538,37.1863,37.1132,37.1701,215487.0
2018-10-26 10:15:00,45.78,45.82,45.7,45.82,183381.0,37.1701,37.2026,37.1051,37.2026,183381.0
2018-10-26 10:20:00,45.82,45.9,45.76,45.88,288994.0,37.2026,37.2675,37.1538,37.2513,288994.0
2018-10-26 10:25:00,45.88,45.95,45.81,45.82,166469.0,37.2513,37.3081,37.1944,37.2026,166469.0
2018-10-26 10:30:00,45.82,45.82,45.6,45.66,218326.0,37.2026,37.2026,37.0239,37.0726,218326.0
2018-10-26 10:35:00,45.67,45.72,45.6,45.64,183008.0,37.0808,37.1214,37.0239,37.0564,183008.0
2018-10-26 10:40:00,45.64,45.7,45.57,45.6,195805.0,37.0564,37.1051,36.9996,37.0239,195805.0
2018-10-26 10:45:00,45.6,45.61,45.53,45.54,307260.0,37.0239,37.032,36.9671,36.9752,307260.0
2018-10-26 10:50:00,45.56,45.6,45.47,45.54,236599.0,36.9915,37.0239,36.9184,36.9752,236599.0
2018-10-26 10:55:00,45.53,45.54,45.43,45.44,198596.0,36.9671,36.9752,36.8859,36.894,198596.0
2018-10-26 11:00:00,45.44,45.58,45.43,45.54,180311.0,36.894,37.0077,36.8859,36.9752,180311.0
2018-10-26 11:05:00,45.54,45.64,45.51,45.57,130907.0,36.9752,37.0564,36.9509,36.9996,130907.0
2018-10-26 11:10:00,45.58,45.66,45.55,45.64,119168.0,37.0077,37.0726,36.9833,37.0564,119168.0
2018-10-26 11:15:00,45.63,45.68,45.58,45.62,134956.0,37.0483,37.0889,37.0077,37.0402,134956.0
2018-10-26 11:20:00,45.63,45.66,45.56,45.65,127349.0,37.0483,37.0726,36.9915,37.0645,127349.0
2018-10-26 11:25:00,45.65,45.74,45.59,45.71,171980.0,37.0645,37.1376,37.0158,37.1132,171980.0
2018-10-26 11:30:00,45.72,45.82,45.71,45.8,145108.0,37.1214,37.2026,37.1132,37.1863,145108.0
2018-10-26 11:35:00,45.8,45.84,45.74,45.77,105805.0,37.1863,37.2188,37.1376,37.162,105805.0
2018-10-26 11:40:00,45.76,45.81,45.66,45.66,101517.0,37.1538,37.1944,37.0726,37.0726,101517.0
2018-10-26 11:45:00,45.66,45.69,45.6,45.63,107634.0,37.0726,37.097,37.0239,37.0483,107634.0
2018-10-26 11:50:00,45.64,45.75,45.63,45.69,82314.0,37.0564,37.1457,37.0483,37.097,82314.0
2018-10-26 11:55:00,45.69,45.71,45.6,45.61,89668.0,37.097,37.1132,37.0239,37.032,89668.0
2018-10-26 12:00:00,45.61,45.67,45.53,45.61,140739.0,37.032,37.0808,36.9671,37.032,140739.0
2018-10-26 12:05:00,45.61,45.69,45.6,45.67,144283.0,37.032,37.097,37.0239,37.0808,144283.0
2018-10-26 12:10:00,45.67,45.68,45.55,45.57,128146.0,37.0808,37.0889,36.9833,36.9996,128146.0
2018-10-26 12:15:00,45.57,45.62,45.53,45.6,370779.0,36.9996,37.0402,36.9671,37.0239,370779.0
2018-10-26 12:20:00,45.6,45.69,45.6,45.66,139804.0,37.0239,37.097,37.0239,37.0726,139804.0
2018-10-26 12:25:00,45.65,45.77,45.65,45.76,176587.0,37.0645,37.162,37.0645,37.1538,176587.0
2018-10-26 12:30:00,45.76,45.84,45.73,45.78,225970.0,37.1538,37.2188,37.1295,37.1701,225970.0
2018-10-26 12:35:00,45.79,45.86,45.78,45.8,202030.0,37.1782,37.235,37.1701,37.1863,202030.0
2018-10-26 12:40:00,45.8,45.92,45.8,45.91,97817.0,37.1863,37.2837,37.1863,37.2756,97817.0
2018-10-26 12:45:00,45.91,45.93,45.87,45.9,186196.0,37.2756,37.2919,37.2431,37.2675,186196.0
2018-10-26 12:50:00,45.91,45.91,45.83,45.87,144359.0,37.2756,37.2756,37.2107,37.2431,144359.0
2018-10-26 12:55:00,45.87,45.87,45.82,45.86,73564.0,37.2431,37.2431,37.2026,37.235,73564.0
2018-10-26 13:00:00,45.86,45.93,45.85,45.88,130534.0,37.235,37.2919,37.2269,37.2513,130534.0
2018-10-26 13:05:00,45.89,45.93,45.8,45.8,167566.0,37.2594,37.2919,37.1863,37.1863,167566.0
2018-10-26 13:10:00,45.8,45.81,45.68,45.7,196295.0,37.1863,37.1944,37.0889,37.1051,196295.0
2018-10-26 13:15:00,45.71,45.72,45.65,45.7,153863.0,37.1132,37.1214,37.0645,37.1051,153863.0
2018-10-26 13:20:00,45.7,45.73,45.66,45.71,129763.0,37.1051,37.1295,37.0726,37.1132,129763.0
2018-10-26 13:25:00,45.71,45.73,45.68,45.7,107210.0,37.1132,37.1295,37.0889,37.1051,107210.0
2018-10-26 13:30:00,45.7,45.7,45.63,45.65,177299.0,37.1051,37.1051,37.0483,37.0645,177299.0
2018-10-26 13:35:00,45.65,45.7,45.63,45.66,151654.0,37.0645,37.1051,37.0483,37.0726,151654.0
2018-10-26 13:40:00,45.67,45.78,45.66,45.78,113816.0,37.0808,37.1701,37.0726,37.1701,113816.0
2018-10-26 13:45:00,45.78,45.85,45.75,45.83,165659.0,37.1701,37.2269,37.1457,37.2107,165659.0
2018-10-26 13:50:00,45.83,45.85,45.75,45.84,147099.0,37.2107,37.2269,37.1457,37.2188,147099.0
2018-10-26 13:55:00,45.84,45.9,45.83,45.9,134257.0,37.2188,37.2675,37.2107,37.2675,134257.0
2018-10-26 14:00:00,45.89,45.92,45.77,45.79,172893.0,37.2594,37.2837,37.162,37.1782,172893.0
2018-10-26 14:05:00,45.79,45.84,45.75,45.82,172450.0,37.1782,37.2188,37.1457,37.2026,172450.0
2018-10-26 14:10:00,45.82,45.85,45.74,45.8,246412.0,37.2026,37.2269,37.1376,37.1863,246412.0
2018-10-26 14:15:00,45.8,45.87,45.78,45.8,474626.0,37.1863,37.2431,37.1701,37.1863,474626.0
2018-10-26 14:20:00,45.8,45.83,45.73,45.79,283273.0,37.1863,37.2107,37.1295,37.1782,283273.0
2018-10-26 14:25:00,45.79,45.88,45.78,45.84,164414.0,37.1782,37.2513,37.1701,37.2188,164414.0
2018-10-26 14:30:00,45.84,45.89,45.82,45.85,123181.0,37.2188,37.2594,37.2026,37.2269,123181.0
2018-10-26 14:35:00,45.84,45.94,45.82,45.93,157509.0,37.2188,37.3,37.2026,37.2919,157509.0
2018-10-26 14:40:00,45.94,45.96,45.89,45.93,212222.0,37.3,37.3162,37.2594,37.2919,212222.0
2018-10-26 14:45:00,45.93,45.93,45.8,45.81,206269.0,37.2919,37.2919,37.1863,37.1944,206269.0
2018-10-26 14:50:00,45.82,45.86,45.77,45.78,228375.0,37.2026,37.235,37.162,37.1701,228375.0
2018-10-26 14:55:00,45.78,45.81,45.71,45.76,502659.0,37.1701,37.1944,37.1132,37.1538,502659.0
2018-10-26 15:00:00,45.77,45.77,45.59,45.71,555431.0,37.162,37.162,37.0158,37.1132,555431.0
2018-10-26 15:05:00,45.7,45.75,45.66,45.74,483137.0,37.1051,37.1457,37.0726,37.1376,483137.0
2018-10-26 15:10:00,45.73,45.79,45.69,45.75,415258.0,37.1295,37.1782,37.097,37.1457,415258.0
2018-10-26 15:15:00,45.74,45.84,45.74,45.83,261398.0,37.1376,37.2188,37.1376,37.2107,261398.0
2018-10-26 15:20:00,45.82,45.93,45.81,45.87,210383.0,37.2026,37.2919,37.1944,37.2431,210383.0
2018-10-26 15:25:00,45.87,45.92,45.82,45.87,262854.0,37.2431,37.2837,37.2026,37.2431,262854.0
2018-10-26 15:30:00,45.86,45.87,45.78,45.8,469468.0,37.235,37.2431,37.1701,37.1863,469468.0
2018-10-26 15:35:00,45.8,45.93,45.79,45.84,469455.0,37.1863,37.2919,37.1782,37.2188,469455.0
2018-10-26 15:40:00,45.84,45.88,45.77,45.8,564491.0,37.2188,37.2513,37.162,37.1863,564491.0
2018-10-26 15:45:00,45.8,46.02,45.79,45.94,521696.0,37.1863,37.3649,37.1782,37.3,521696.0
2018-10-26 15:50:00,45.95,46.17,45.95,46.07,746523.0,37.3081,37.4867,37.3081,37.4055,746523.0
2018-10-26 15:55:00,46.06,46.07,45.84,45.89,919632.0,37.3974,37.4055,37.2188,37.2594,919632.0
2018-10-29 09:30:00,46.15,46.33,46.15,46.32,283291.0,37.4705,37.6166,37.4705,37.6085,283291.0
2018-10-29 09:35:00,46.33,46.39,46.23,46.27,147685.0,37.6166,37.6654,37.5354,37.5679,147685.0
2018-10-29 09:40:00,46.27,46.35,46.26,46.33,293807.0,37.5679,37.6329,37.5598,37.6166,293807.0
2018-10-29 09:45:00,46.32,46.43,46.32,46.38,422279.0,37.6085,37.6978,37.6085,37.6572,422279.0
2018-10-29 09:50:00,46.38,46.39,46.27,46.28,185375.0,37.6572,37.6654,37.5679,37.576,185375.0
2018-10-29 09:55:00,46.29,46.36,46.28,46.31,189941.0,37.5842,37.641,37.576,37.6004,189941.0
2018-10-29 10:00:00,46.32,46.4,46.31,46.36,382810.0,37.6085,37.6735,37.6004,37.641,382810.0
2018-10-29 10:05:00,46.35,46.49,46.34,46.46,282623.0,37.6329,37.7465,37.6248,37.7222,282623.0
2018-10-29 10:10:00,46.45,46.46,46.39,46.41,98988.0,37.7141,37.7222,37.6654,37.6816,98988.0
2018-10-29 10:15:00,46.41,46.42,46.35,46.41,152983.0,37.6816,37.6897,37.6329,37.6816,152983.0
2018-10-29 10:20:00,46.41,46.42,46.35,46.41,115064.0,37.6816,37.6897,37.6329,37.6816,115064.0
2018-10-29 10:25:00,46.4,46.4,46.35,46.36,65895.0,37.6735,37.6735,37.6329,37.641,65895.0
2018-10-29 10:30:00,46.37,46.38,46.32,46.33,153039.0,37.6491,37.6572,37.6085,37.6166,153039.0
2018-10-29 10:35:00,46.33,46.36,46.3,46.3,184269.0,37.6166,37.641,37.5923,37.5923,184269.0
2018-10-29 10:40:00,46.3,46.31,46.25,46.27,80137.0,37.5923,37.6004,37.5517,37.5679,80137.0
2018-10-29 10:45:00,46.27,46.29,46.19,46.21,247049.0,37.5679,37.5842,37.503,37.5192,247049.0
2018-10-29 10:50:00,46.22,46.27,46.19,46.27,122262.0,37.5273,37.5679,37.503,37.5679,122262.0
2018-10-29 10:55:00,46.26,46.32,46.24,46.3,90977.0,37.5598,37.6085,37.5436,37.5923,90977.0
2018-10-29 11:00:00,46.31,46.33,46.27,46.28,143305.0,37.6004,37.6166,37.5679,37.576,143305.0
2018-10-29 11:05:00,46.28,46.33,46.27,46.3,123745.0,37.576,37.6166,37.5679,37.5923,123745.0
2018-10-29 11:10:00,46.3,46.33,46.26,46.28,203049.0,37.5923,37.6166,37.5598,37.576,203049.0
2018-10-29 11:15:00,46.28,46.31,46.25,46.3,183673.0,37.576,37.6004,37.5517,37.5923,183673.0
2018-10-29 11:20:00,46.3,46.35,46.29,46.33,108267.0,37.5923,37.6329,37.5842,37.6166,108267.0
2018-10-29 11:25:00,46.33,46.36,46.31,46.34,340133.0,37.6166,37.641,37.6004,37.6248,340133.0
2018-10-29 11:30:00,46.34,46.38,46.32,46.37,296223.0,37.6248,37.6572,37.6085,37.6491,296223.0
2018-10-29 11:35:00,46.36,46.37,46.26,46.34,299178.0,37.641,37.6491,37.5598,37.6248,299178.0
2018-10-29 11:40:00,46.34,46.44,46.34,46.4,198395.0,37.6248,37.7059,37.6248,37.6735,198395.0
2018-10-29 11:45:00,46.4,46.42,46.33,46.34,129048.0,37.6735,37.6897,37.6166,37.6248,129048.0
2018-10-29 11:50:00,46.34,46.36,46.29,46.3,126161.0,37.6248,37.641,37.5842,37.5923,126161.0
2018-10-29 11:55:00,46.3,46.31,46.25,46.26,254075.0,37.5923,37.6004,37.5517,37.5598,254075.0
2018-10-29 12:00:00,46.25,46.29,46.24,46.29,171583.0,37.5517,37.5842,37.5436,37.5842,171583.0
2018-10-29 12:05:00,46.28,46.3,46.22,46.28,245111.0,37.576,37.5923,37.5273,37.576,245111.0
2018-10-29 12:10:00,46.28,46.28,46.18,46.25,219823.0,37.576,37.576,37.4948,37.5517,219823.0
2018-10-29 12:15:00,46.25,46.34,46.24,46.32,188899.0,37.5517,37.6248,37.5436,37.6085,188899.0
2018-10-29 12:20:00,46.32,46.32,46.24,46.29,186323.0,37.6085,37.6085,37.5436,37.5842,186323.0
2018-10-29 12:25:00,46.29,46.35,46.27,46.33,186943.0,37.5842,37.6329,37.5679,37.6166,186943.0
2018-10-29 12:30:00,46.33,46.33,46.21,46.23,164896.0,37.6166,37.6166,37.5192,37.5354,164896.0
2018-10-29 12:35:00,46.23,46.33,46.22,46.31,189250.0,37.5354,37.6166,37.5273,37.6004,189250.0
2018-10-29 12:40:00,46.3,46.36,46.29,46.34,197460.0,37.5923,37.641,37.5842,37.6248,197460.0
2018-10-29 12:45:00,46.34,46.35,46.28,46.28,134859.0,37.6248,37.6329,37.576,37.576,134859.0
2018-10-29 12:50:00,46.28,46.36,46.27,46.32,145848.0,37.576,37.641,37.5679,37.6085,145848.0
2018-10-29 12:55:00,46.32,46.32,46.26,46.28,185967.0,37.6085,37.6085,37.5598,37.576,185967.0
2018-10-29 13:00:00,46.27,46.37,46.25,46.32,219497.0,37.5679,37.6491,37.5517,37.6085,219497.0
2018-10-29 13:05:00,46.32,46.36,46.3,46.35,106725.0,37.6085,37.641,37.5923,37.6329,106725.0
2018-10-29 13:10:00,46.34,46.37,46.27,46.37,92387.0,37.6248,37.6491,37.5679,37.6491,92387.0
2018-10-29 13:15:00,46.37,46.38,46.33,46.38,49907.0,37.6491,37.6572,37.6166,37.6572,49907.0
2018-10-29 13:20:00,46.37,46.38,46.34,46.37,62818.0,37.6491,37.6572,37.6248,37.6491,62818.0
2018-10-29 13:25:00,46.38,46.38,46.29,46.3,82920.0,37.6572,37.6572,37.5842,37.5923,82920.0
2018-10-29 13:30:00,46.3,46.43,46.3,46.43,97096.0,37.5923,37.6978,37.5923,37.6978,97096.0
2018-10-29 13:35:00,46.43,46.46,46.39,46.43,128434.0,37.6978,37.7222,37.6654,37.6978,128434.0
2018-10-29 13:40:00,46.43,46.47,46.38,46.46,81605.0,37.6978,37.7303,37.6572,37.7222,81605.0
2018-10-29 13:45:00,46.47,46.5,46.4,46.42,95861.0,37.7303,37.7547,37.6735,37.6897,95861.0
2018-10-29 13:50:00,46.42,46.5,46.4,46.45,100339.0,37.6897,37.7547,37.6735,37.7141,100339.0
2018-10-29 13:55:00,46.45,46.47,46.44,46.45,121903.0,37.7141,37.7303,37.7059,37.7141,121903.0
2018-10-29 14:00:00,46.44,46.45,46.34,46.38,151859.0,37.7059,37.7141,37.6248,37.6572,151859.0
2018-10-29 14:05:00,46.39,46.39,46.33,46.37,118923.0,37.6654,37.6654,37.6166,37.6491,118923.0
2018-10-29 14:10:00,46.36,46.36,46.21,46.3,545459.0,37.641,37.641,37.5192,37.5923,545459.0
2018-10-29 14:15:00,46.3,46.35,46.23,46.34,323751.0,37.5923,37.6329,37.5354,37.6248,323751.0
2018-10-29 14:20:00,46.34,46.38,46.29,46.36,196930.0,37.6248,37.6572,37.5842,37.641,196930.0
2018-10-29 14:25:00,46.35,46.49,46.34,46.48,252714.0,37.6329,37.7465,37.6248,37.7384,252714.0
2018-10-29 14:30:00,46.48,46.49,46.44,46.46,199194.0,37.7384,37.7465,37.7059,37.7222,199194.0
2018-10-29 14:35:00,46.46,46.53,46.44,46.51,169173.0,37.7222,37.779,37.7059,37.7628,169173.0
2018-10-29 14:40:00,46.51,46.56,46.49,46.53,144854.0,37.7628,37.8034,37.7465,37.779,144854.0
2018-10-29 14:45:00,46.52,46.54,46.49,46.51,171306.0,37.7709,37.7871,37.7465,37.7628,171306.0
2018-10-29 14:50:00,46.51,46.51,46.4,46.41,183833.0,37.7628,37.7628,37.6735,37.6816,183833.0
2018-10-29 14:55:00,46.42,46.47,46.39,46.46,181726.0,37.6897,37.7303,37.6654,37.7222,181726.0
2018-10-29 15:00:00,46.47,46.48,46.41,46.44,224307.0,37.7303,37.7384,37.6816,37.7059,224307.0
2018-10-29 15:05:00,46.43,46.45,46.35,46.4,219640.0,37.6978,37.7141,37.6329,37.6735,219640.0
2018-10-29 15:10:00,46.41,46.43,46.3,46.32,242329.0,37.6816,37.6978,37.5923,37.6085,242329.0
2018-10-29 15:15:00,46.32,46.46,46.31,46.41,449571.0,37.6085,37.7222,37.6004,37.6816,449571.0
2018-10-29 15:20:00,46.4,46.41,46.25,46.36,262641.0,37.6735,37.6816,37.5517,37.641,262641.0
2018-10-29 15:25:00,46.35,46.4,46.31,46.34,389408.0,37.6329,37.6735,37.6004,37.6248,389408.0
2018-10-29 15:30:00,46.33,46.4,46.27,46.37,508887.0,37.6166,37.6735,37.5679,37.6491,508887.0
2018-10-29 15:35:00,46.37,46.39,46.24,46.33,363161.0,37.6491,37.6654,37.5436,37.6166,363161.0
2018-10-29 15:40:00,46.33,46.33,46.06,46.09,439917.0,37.6166,37.6166,37.3974,37.4218,439917.0
2018-10-29 15:45:00,46.08,46.45,46.05,46.36,583678.0,37.4137,37.7141,37.3893,37.641,583678.0
2018-10-29 15:50:00,46.35,46.47,46.34,46.45,512832.0,37.6329,37.7303,37.6248,37.7141,512832.0
2018-10-29 15:55:00,46.44,46.47,46.33,46.47,778410.0,37.7059,37.7303,37.6166,37.7303,778410.0
2018-10-30 09:30:00,46.62,46.74,46.05,46.09,678133.0,37.8521,37.9495,37.3893,37.4218,678133.0
2018-10-30 09:35:00,46.1,46.74,46.03,46.67,238799.0,37.4299,37.9495,37.3731,37.8927,238799.0
2018-10-30 09:40:00,46.69,46.87,46.66,46.82,423142.0,37.9089,38.0551,37.8846,38.0145,423142.0
2018-10-30 09:45:00,46.82,46.83,46.6,46.71,289651.0,38.0145,38.0226,37.8359,37.9252,289651.0
2018-10-30 09:50:00,46.71,46.88,46.66,46.88,299304.0,37.9252,38.0632,37.8846,38.0632,299304.0
2018-10-30 09:55:00,46.88,47.16,46.87,47.05,461172.0,38.0632,38.2905,38.0551,38.2012,461172.0
2018-10-30 10:00:00,47.05,47.15,47.01,47.06,303328.0,38.2012,38.2824,38.1687,38.2093,303328.0
2018-10-30 10:05:00,47.05,47.21,47.0,47.2,196896.0,38.2012,38.3311,38.1606,38.323,196896.0
2018-10-30 10:10:00,47.21,47.22,47.09,47.2,190266.0,38.3311,38.3393,38.2337,38.323,190266.0
2018-10-30 10:15:00,47.2,47.37,47.16,47.25,267117.0,38.323,38.461,38.2905,38.3636,267117.0
2018-10-30 10:20:00,47.25,47.3,47.12,47.16,142807.0,38.3636,38.4042,38.2581,38.2905,142807.0
2018-10-30 10:25:00,47.16,47.2,47.09,47.13,216493.0,38.2905,38.323,38.2337,38.2662,216493.0
2018-10-30 10:30:00,47.13,47.29,47.1,47.28,149505.0,38.2662,38.3961,38.2418,38.388,149505.0
2018-10-30 10:35:00,47.28,47.35,47.19,47.34,201347.0,38.388,38.4448,38.3149,38.4367,201347.0
2018-10-30 10:40:00,47.35,47.45,47.28,47.31,243257.0,38.4448,38.526,38.388,38.4123,243257.0
2018-10-30 10:45:00,47.31,47.35,47.18,47.2,162943.0,38.4123,38.4448,38.3068,38.323,162943.0
2018-10-30 10:50:00,47.2,47.22,47.11,47.13,113533.0,38.323,38.3393,38.2499,38.2662,113533.0
2018-10-30 10:55:00,47.13,47.2,47.13,47.18,126677.0,38.2662,38.323,38.2662,38.3068,126677.0
2018-10-30 11:00:00,47.17,47.19,47.11,47.15,194351.0,38.2987,38.3149,38.2499,38.2824,194351.0
2018-10-30 11:05:00,47.15,47.19,47.07,47.12,154935.0,38.2824,38.3149,38.2175,38.2581,154935.0
2018-10-30 11:10:00,47.12,47.17,47.05,47.16,132415.0,38.2581,38.2987,38.2012,38.2905,132415.0
2018-10-30 11:15:00,47.18,47.22,47.11,47.21,150487.0,38.3068,38.3393,38.2499,38.3311,150487.0
2018-10-30 11:20:00,47.2,47.24,47.17,47.2,217118.0,38.323,38.3555,38.2987,38.323,217118.0
2018-10-30 11:25:00,47.19,47.35,47.18,47.32,149949.0,38.3149,38.4448,38.3068,38.4204,149949.0
2018-10-30 11:30:00,47.32,47.37,47.27,47.28,113222.0,38.4204,38.461,38.3798,38.388,113222.0
2018-10-30 11:35:00,47.28,47.35,47.22,47.25,215004.0,38.388,38.4448,38.3393,38.3636,215004.0
2018-10-30 11:40:00,47.25,47.26,47.14,47.16,190045.0,38.3636,38.3717,38.2743,38.2905,190045.0
2018-10-30 11:45:00,47.15,47.16,47.02,47.03,185689.0,38.2824,38.2905,38.1769,38.185,185689.0
2018-10-30 11:50:00,47.03,47.03,46.92,46.93,109194.0,38.185,38.185,38.0957,38.1038,109194.0
2018-10-30 11:55:00,46.93,47.04,46.9,47.04,141421.0,38.1038,38.1931,38.0794,38.1931,141421.0
2018-10-30 12:00:00,47.04,47.16,47.02,47.14,613491.0,38.1931,38.2905,38.1769,38.2743,613491.0
2018-10-30 12:05:00,47.14,47.19,47.07,47.09,138186.0,38.2743,38.3149,38.2175,38.2337,138186.0
2018-10-30 12:10:00,47.09,47.15,47.07,47.14,186060.0,38.2337,38.2824,38.2175,38.2743,186060.0
2018-10-30 12:15:00,47.13,47.16,47.08,47.13,92990.0,38.2662,38.2905,38.2256,38.2662,92990.0
2018-10-30 12:20:00,47.12,47.15,47.08,47.13,80268.0,38.2581,38.2824,38.2256,38.2662,80268.0
2018-10-30 12:25:00,47.12,47.2,47.11,47.19,73007.0,38.2581,38.323,38.2499,38.3149,73007.0
2018-10-30 12:30:00,47.19,47.19,47.12,47.14,85812.0,38.3149,38.3149,38.2581,38.2743,85812.0
2018-10-30 12:35:00,47.14,47.23,47.14,47.17,175809.0,38.2743,38.3474,38.2743,38.2987,175809.0
2018-10-30 12:40:00,47.18,47.25,47.17,47.21,91387.0,38.3068,38.3636,38.2987,38.3311,91387.0
2018-10-30 12:45:00,47.21,47.27,47.2,47.27,145310.0,38.3311,38.3798,38.323,38.3798,145310.0
2018-10-30 12:50:00,47.26,47.35,47.26,47.32,116071.0,38.3717,38.4448,38.3717,38.4204,116071.0
2018-10-30 12:55:00,47.31,47.32,47.22,47.23,96238.0,38.4123,38.4204,38.3393,38.3474,96238.0
2018-10-30 13:00:00,47.23,47.35,47.22,47.3,124870.0,38.3474,38.4448,38.3393,38.4042,124870.0
2018-10-30 13:05:00,47.31,47.35,47.3,47.33,141907.0,38.4123,38.4448,38.4042,38.4286,141907.0
2018-10-30 13:10:00,47.33,47.34,47.24,47.24,97648.0,38.4286,38.4367,38.3555,38.3555,97648.0
2018-10-30 13:15:00,47.24,47.27,47.19,47.19,106713.0,38.3555,38.3798,38.3149,38.3149,106713.0
2018-10-30 13:20:00,47.19,47.25,47.16,47.17,106188.0,38.3149,38.3636,38.2905,38.2987,106188.0
2018-10-30 13:25:00,47.17,47.18,47.12,47.16,140752.0,38.2987,38.3068,38.2581,38.2905,140752.0
2018-10-30 13:30:00,47.16,47.17,47.1,47.15,74093.0,38.2905,38.2987,38.2418,38.2824,74093.0
2018-10-30 13:35:00,47.15,47.25,47.13,47.2,82121.0,38.2824,38.3636,38.2662,38.323,82121.0
2018-10-30 13:40:00,47.19,47.22,47.13,47.15,221929.0,38.3149,38.3393,38.2662,38.2824,221929.0
2018-10-30 13:45:00,47.14,47.23,47.12,47.22,127162.0,38.2743,38.3474,38.2581,38.3393,127162.0
2018-10-30 13:50:00,47.23,47.26,47.2,47.2,89411.0,38.3474,38.3717,38.323,38.323,89411.0
2018-10-30 13:55:00,47.21,47.29,47.2,47.29,81347.0,38.3311,38.3961,38.323,38.3961,81347.0
2018-10-30 14:00:00,47.29,47.3,47.18,47.2,123200.0,38.3961,38.4042,38.3068,38.323,123200.0
2018-10-30 14:05:00,47.2,47.24,47.19,47.21,96517.0,38.323,38.3555,38.3149,38.3311,96517.0
2018-10-30 14:10:00,47.21,47.24,47.18,47.19,109774.0,38.3311,38.3555,38.3068,38.3149,109774.0
2018-10-30 14:15:00,47.19,47.21,47.14,47.15,87592.0,38.3149,38.3311,38.2743,38.2824,87592.0
2018-10-30 14:20:00,47.16,47.2,47.14,47.16,108388.0,38.2905,38.323,38.2743,38.2905,108388.0
2018-10-30 14:25:00,47.16,47.2,47.11,47.16,127703.0,38.2905,38.323,38.2499,38.2905,127703.0
2018-10-30 14:30:00,47.16,47.22,47.1,47.21,109003.0,38.2905,38.3393,38.2418,38.3311,109003.0
2018-10-30 14:35:00,47.21,47.23,47.16,47.17,95255.0,38.3311,38.3474,38.2905,38.2987,95255.0
2018-10-30 14:40:00,47.17,47.21,47.15,47.2,108655.0,38.2987,38.3311,38.2824,38.323,108655.0
2018-10-30 14:45:00,47.2,47.2,47.16,47.2,245069.0,38.323,38.323,38.2905,38.323,245069.0
2018-10-30 14:50:00,47.2,47.36,47.19,47.36,205393.0,38.323,38.4529,38.3149,38.4529,205393.0
2018-10-30 14:55:00,47.36,47.44,47.34,47.41,163781.0,38.4529,38.5179,38.4367,38.4935,163781.0
2018-10-30 15:00:00,47.41,47.42,47.28,47.34,160552.0,38.4935,38.5016,38.388,38.4367,160552.0
2018-10-30 15:05:00,47.34,47.42,47.33,47.39,168179.0,38.4367,38.5016,38.4286,38.4773,168179.0
2018-10-30 15:10:00,47.39,47.46,47.38,47.4,267361.0,38.4773,38.5341,38.4692,38.4854,267361.0
2018-10-30 15:15:00,47.41,47.47,47.4,47.44,210798.0,38.4935,38.5422,38.4854,38.5179,210798.0
2018-10-30 15:20:00,47.43,47.47,47.39,47.46,247872.0,38.5098,38.5422,38.4773,38.5341,247872.0
2018-10-30 15:25:00,47.46,47.5,47.46,47.48,398421.0,38.5341,38.5666,38.5341,38.5504,398421.0
2018-10-30 15:30:00,47.48,47.5,47.4,47.48,398346.0,38.5504,38.5666,38.4854,38.5504,398346.0
2018-10-30 15:35:00,47.47,47.49,47.41,47.48,424061.0,38.5422,38.5585,38.4935,38.5504,424061.0
2018-10-30 15:40:00,47.48,47.51,47.4,47.45,611843.0,38.5504,38.5747,38.4854,38.526,611843.0
2018-10-30 15:45:00,47.44,47.59,47.42,47.56,566986.0,38.5179,38.6397,38.5016,38.6153,566986.0
2018-10-30 15:50:00,47.55,47.74,47.55,47.72,819860.0,38.6072,38.7615,38.6072,38.7452,819860.0
2018-10-30 15:55:00,47.72,47.73,47.61,47.63,1187121.0,38.7452,38.7533,38.6559,38.6721,1187121.0
2018-10-31 09:30:00,47.5,47.59,47.43,47.45,593209.0,38.5666,38.6397,38.5098,38.526,593209.0
2018-10-31 09:35:00,47.45,47.54,47.42,47.45,305496.0,38.526,38.5991,38.5016,38.526,305496.0
2018-10-31 09:40:00,47.46,47.55,47.44,47.45,211842.0,38.5341,38.6072,38.5179,38.526,211842.0
2018-10-31 09:45:00,47.45,47.52,47.4,47.51,287655.0,38.526,38.5828,38.4854,38.5747,287655.0
2018-10-31 09:50:00,47.52,47.52,47.45,47.48,194508.0,38.5828,38.5828,38.526,38.5504,194508.0
2018-10-31 09:55:00,47.48,47.5,47.37,47.46,299851.0,38.5504,38.5666,38.461,38.5341,299851.0
2018-10-31 10:00:00,47.47,47.48,47.41,47.43,397021.0,38.5422,38.5504,38.4935,38.5098,397021.0
2018-10-31 10:05:00,47.43,47.48,47.34,47.37,403318.0,38.5098,38.5504,38.4367,38.461,403318.0
2018-10-31 10:10:00,47.38,47.4,47.22,47.25,536276.0,38.4692,38.4854,38.3393,38.3636,536276.0
2018-10-31 10:15:00,47.26,47.36,47.25,47.35,192459.0,38.3717,38.4529,38.3636,38.4448,192459.0
2018-10-31 10:20:00,47.35,47.46,47.31,47.46,265670.0,38.4448,38.5341,38.4123,38.5341,265670.0
2018-10-31 10:25:00,47.45,47.45,47.35,47.38,276629.0,38.526,38.526,38.4448,38.4692,276629.0
2018-10-31 10:30:00,47.38,47.43,47.36,47.38,176886.0,38.4692,38.5098,38.4529,38.4692,176886.0
2018-10-31 10:35:00,47.39,47.41,47.35,47.38,150907.0,38.4773,38.4935,38.4448,38.4692,150907.0
2018-10-31 10:40:00,47.38,47.5,47.37,47.48,165898.0,38.4692,38.5666,38.461,38.5504,165898.0
2018-10-31 10:45:00,47.49,47.51,47.45,47.49,251339.0,38.5585,38.5747,38.526,38.5585,251339.0
2018-10-31 10:50:00,47.49,47.57,47.46,47.53,199085.0,38.5585,38.6234,38.5341,38.5909,199085.0
2018-10-31 10:55:00,47.54,47.59,47.51,47.59,128005.0,38.5991,38.6397,38.5747,38.6397,128005.0
2018-10-31 11:00:00,47.57,47.59,47.51,47.59,183342.0,38.6234,38.6397,38.5747,38.6397,183342.0
2018-10-31 11:05:00,47.59,47.66,47.56,47.57,226917.0,38.6397,38.6965,38.6153,38.6234,226917.0
2018-10-31 11:10:00,47.57,47.61,47.52,47.57,277623.0,38.6234,38.6559,38.5828,38.6234,277623.0
2018-10-31 11:15:00,47.56,47.59,47.54,47.57,65378.0,38.6153,38.6397,38.5991,38.6234,65378.0
2018-10-31 11:20:00,47.56,47.56,47.47,47.5,123599.0,38.6153,38.6153,38.5422,38.5666,123599.0
2018-10-31 11:25:00,47.5,47.55,47.48,47.48,102408.0,38.5666,38.6072,38.5504,38.5504,102408.0
2018-10-31 11:30:00,47.48,47.49,47.45,47.46,115114.0,38.5504,38.5585,38.526,38.5341,115114.0
2018-10-31 11:35:00,47.46,47.54,47.45,47.54,100764.0,38.5341,38.5991,38.526,38.5991,100764.0
2018-10-31 11:40:00,47.55,47.63,47.54,47.59,152123.0,38.6072,38.6721,38.5991,38.6397,152123.0
2018-10-31 11:45:00,47.58,47.58,47.52,47.57,122111.0,38.6315,38.6315,38.5828,38.6234,122111.0
2018-10-31 11:50:00,47.57,47.6,47.55,47.6,117928.0,38.6234,38.6478,38.6072,38.6478,117928.0
2018-10-31 11:55:00,47.6,47.63,47.56,47.61,105209.0,38.6478,38.6721,38.6153,38.6559,105209.0
2018-10-31 12:00:00,47.61,47.63,47.51,47.54,96425.0,38.6559,38.6721,38.5747,38.5991,96425.0
2018-10-31 12:05:00,47.54,47.56,47.51,47.54,77713.0,38.5991,38.6153,38.5747,38.5991,77713.0
2018-10-31 12:10:00,47.53,47.56,47.51,47.53,87309.0,38.5909,38.6153,38.5747,38.5909,87309.0
2018-10-31 12:15:00,47.53,47.53,47.45,47.46,41939.0,38.5909,38.5909,38.526,38.5341,41939.0
2018-10-31 12:20:00,47.47,47.5,47.45,47.5,42869.0,38.5422,38.5666,38.526,38.5666,42869.0
2018-10-31 12:25:00,47.49,47.54,47.48,47.52,55786.0,38.5585,38.5991,38.5504,38.5828,55786.0
2018-10-31 12:30:00,47.52,47.52,47.46,47.52,72852.0,38.5828,38.5828,38.5341,38.5828,72852.0
2018-10-31 12:35:00,47.51,47.55,47.5,47.54,43517.0,38.5747,38.6072,38.5666,38.5991,43517.0
2018-10-31 12:40:00,47.55,47.6,47.54,47.59,77547.0,38.6072,38.6478,38.5991,38.6397,77547.0
2018-10-31 12:45:00,47.59,47.7,47.58,47.67,195162.0,38.6397,38.729,38.6315,38.7046,195162.0
2018-10-31 12:50:00,47.67,47.73,47.64,47.72,105510.0,38.7046,38.7533,38.6803,38.7452,105510.0
2018-10-31 12:55:00,47.71,47.72,47.66,47.67,73668.0,38.7371,38.7452,38.6965,38.7046,73668.0
2018-10-31 13:00:00,47.67,47.7,47.66,47.7,66905.0,38.7046,38.729,38.6965,38.729,66905.0
2018-10-31 13:05:00,47.69,47.71,47.66,47.71,81279.0,38.7209,38.7371,38.6965,38.7371,81279.0
2018-10-31 13:10:00,47.71,47.75,47.7,47.71,348998.0,38.7371,38.7696,38.729,38.7371,348998.0
2018-10-31 13:15:00,47.72,47.72,47.67,47.7,80698.0,38.7452,38.7452,38.7046,38.729,80698.0
2018-10-31 13:20:00,47.7,47.72,47.66,47.72,113969.0,38.729,38.7452,38.6965,38.7452,113969.0
2018-10-31 13:25:00,47.72,47.75,47.69,47.73,127961.0,38.7452,38.7696,38.7209,38.7533,127961.0
2018-10-31 13:30:00,47.73,47.75,47.7,47.73,105980.0,38.7533,38.7696,38.729,38.7533,105980.0
2018-10-31 13:35:00,47.73,47.75,47.68,47.69,101294.0,38.7533,38.7696,38.7127,38.7209,101294.0
2018-10-31 13:40:00,47.69,47.75,47.69,47.73,103307.0,38.7209,38.7696,38.7209,38.7533,103307.0
2018-10-31 13:45:00,47.73,47.79,47.72,47.79,134218.0,38.7533,38.8021,38.7452,38.8021,134218.0
2018-10-31 13:50:00,47.8,47.84,47.77,47.84,167708.0,38.8102,38.8426,38.7858,38.8426,167708.0
2018-10-31 13:55:00,47.84,47.89,47.83,47.87,103926.0,38.8426,38.8832,38.8345,38.867,103926.0
2018-10-31 14:00:00,47.88,47.93,47.84,47.88,152690.0,38.8751,38.9157,38.8426,38.8751,152690.0
2018-10-31 14:05:00,47.88,47.92,47.86,47.92,137117.0,38.8751,38.9076,38.8589,38.9076,137117.0
2018-10-31 14:10:00,47.92,48.0,47.91,47.99,594743.0,38.9076,38.9726,38.8995,38.9644,594743.0
2018-10-31 14:15:00,47.99,48.0,47.97,47.99,154025.0,38.9644,38.9726,38.9482,38.9644,154025.0
2018-10-31 14:20:00,48.0,48.0,47.94,47.96,150697.0,38.9726,38.9726,38.9238,38.9401,150697.0
2018-10-31 14:25:00,47.96,48.0,47.93,48.0,270797.0,38.9401,38.9726,38.9157,38.9726,270797.0
2018-10-31 14:30:00,48.0,48.0,47.95,47.96,148918.0,38.9726,38.9726,38.932,38.9401,148918.0
2018-10-31 14:35:00,47.96,48.04,47.95,48.01,680334.0,38.9401,39.005,38.932,38.9807,680334.0
2018-10-31 14:40:00,48.01,48.03,48.0,48.03,150561.0,38.9807,38.9969,38.9726,38.9969,150561.0
2018-10-31 14:45:00,48.03,48.03,47.93,47.94,150708.0,38.9969,38.9969,38.9157,38.9238,150708.0
2018-10-31 14:50:00,47.95,48.02,47.91,48.01,510088.0,38.932,38.9888,38.8995,38.9807,510088.0
2018-10-31 14:55:00,48.01,48.05,48.0,48.04,150443.0,38.9807,39.0132,38.9726,39.005,150443.0
2018-10-31 15:00:00,48.04,48.08,48.02,48.02,263577.0,39.005,39.0375,38.9888,38.9888,263577.0
2018-10-31 15:05:00,48.02,48.05,47.99,48.01,286985.0,38.9888,39.0132,38.9644,38.9807,286985.0
2018-10-31 15:10:00,48.0,48.01,47.95,47.98,244306.0,38.9726,38.9807,38.932,38.9563,244306.0
2018-10-31 15:15:00,47.98,48.0,47.94,47.98,226548.0,38.9563,38.9726,38.9238,38.9563,226548.0
2018-10-31 15:20:00,47.98,48.03,47.88,47.94,315036.0,38.9563,38.9969,38.8751,38.9238,315036.0
2018-10-31 15:25:00,47.94,47.95,47.87,47.94,295363.0,38.9238,38.932,38.867,38.9238,295363.0
2018-10-31 15:30:00,47.93,47.95,47.86,47.87,282124.0,38.9157,38.932,38.8589,38.867,282124.0
2018-10-31 15:35:00,47.87,47.94,47.81,47.81,509483.0,38.867,38.9238,38.8183,38.8183,509483.0
2018-10-31 15:40:00,47.82,47.86,47.8,47.8,357814.0,38.8264,38.8589,38.8102,38.8102,357814.0
2018-10-31 15:45:00,47.8,47.87,47.72,47.77,805707.0,38.8102,38.867,38.7452,38.7858,805707.0
2018-10-31 15:50:00,47.77,47.82,47.76,47.82,863676.0,38.7858,38.8264,38.7777,38.8264,863676.0
2018-10-31 15:55:00,47.82,47.94,47.81,47.88,1714986.0,38.8264,38.9238,38.8183,38.8751,1714986.0
2018-11-01 09:30:00,47.81,47.91,47.67,47.9,437428.0,38.8183,38.8995,38.7046,38.8914,437428.0
2018-11-01 09:35:00,47.9,47.91,47.76,47.88,133582.0,38.8914,38.8995,38.7777,38.8751,133582.0
2018-11-01 09:40:00,47.89,47.89,47.8,47.87,120706.0,38.8832,38.8832,38.8102,38.867,120706.0
2018-11-01 09:45:00,47.87,48.0,47.87,47.98,250532.0,38.867,38.9726,38.867,38.9563,250532.0
2018-11-01 09:50:00,47.98,48.02,47.9,48.02,242617.0,38.9563,38.9888,38.8914,38.9888,242617.0
2018-11-01 09:55:00,48.02,48.08,47.91,47.91,130644.0,38.9888,39.0375,38.8995,38.8995,130644.0
2018-11-01 10:00:00,47.9,47.91,47.84,47.87,135132.0,38.8914,38.8995,38.8426,38.867,135132.0
2018-11-01 10:05:00,47.87,47.99,47.86,47.96,178914.0,38.867,38.9644,38.8589,38.9401,178914.0
2018-11-01 10:10:00,47.97,48.02,47.93,47.94,162124.0,38.9482,38.9888,38.9157,38.9238,162124.0
2018-11-01 10:15:00,47.93,47.94,47.86,47.89,115981.0,38.9157,38.9238,38.8589,38.8832,115981.0
2018-11-01 10:20:00,47.89,47.95,47.88,47.94,109384.0,38.8832,38.932,38.8751,38.9238,109384.0
2018-11-01 10:25:00,47.95,47.99,47.93,47.97,108202.0,38.932,38.9644,38.9157,38.9482,108202.0
2018-11-01 10:30:00,47.97,48.08,47.97,48.05,178111.0,38.9482,39.0375,38.9482,39.0132,178111.0
2018-11-01 10:35:00,48.05,48.06,47.99,47.99,122161.0,39.0132,39.0213,38.9644,38.9644,122161.0
2018-11-01 10:40:00,47.99,48.0,47.93,47.95,240878.0,38.9644,38.9726,38.9157,38.932,240878.0
2018-11-01 10:45:00,47.95,47.98,47.91,47.94,108854.0,38.932,38.9563,38.8995,38.9238,108854.0
2018-11-01 10:50:00,47.94,48.0,47.93,47.98,100799.0,38.9238,38.9726,38.9157,38.9563,100799.0
2018-11-01 10:55:00,47.98,47.99,47.93,47.98,87306.0,38.9563,38.9644,38.9157,38.9563,87306.0
2018-11-01 11:00:00,47.99,48.04,47.98,48.02,241132.0,38.9644,39.005,38.9563,38.9888,241132.0
2018-11-01 11:05:00,48.02,48.04,48.0,48.03,278338.0,38.9888,39.005,38.9726,38.9969,278338.0
2018-11-01 11:10:00,48.03,48.08,48.01,48.06,161672.0,38.9969,39.0375,38.9807,39.0213,161672.0
2018-11-01 11:15:00,48.06,48.1,48.05,48.09,233122.0,39.0213,39.0537,39.0132,39.0456,233122.0
2018-11-01 11:20:00,48.09,48.15,48.04,48.04,496492.0,39.0456,39.0943,39.005,39.005,496492.0
2018-11-01 11:25:00,48.04,48.07,48.03,48.06,88614.0,39.005,39.0294,38.9969,39.0213,88614.0
2018-11-01 11:30:00,48.07,48.07,48.01,48.02,289743.0,39.0294,39.0294,38.9807,38.9888,289743.0
2018-11-01 11:35:00,48.02,48.03,47.97,47.97,176416.0,38.9888,38.9969,38.9482,38.9482,176416.0
2018-11-01 11:40:00,47.98,47.99,47.94,47.95,145460.0,38.9563,38.9644,38.9238,38.932,145460.0
2018-11-01 11:45:00,47.96,47.97,47.89,47.91,123322.0,38.9401,38.9482,38.8832,38.8995,123322.0
2018-11-01 11:50:00,47.91,47.95,47.91,47.94,88305.0,38.8995,38.932,38.8995,38.9238,88305.0
2018-11-01 11:55:00,47.95,48.01,47.95,48.01,168622.0,38.932,38.9807,38.932,38.9807,168622.0
2018-11-01 12:00:00,48.01,48.03,47.98,48.03,110524.0,38.9807,38.9969,38.9563,38.9969,110524.0
2018-11-01 12:05:00,48.02,48.04,48.0,48.02,70536.0,38.9888,39.005,38.9726,38.9888,70536.0
2018-11-01 12:10:00,48.02,48.06,48.02,48.05,180331.0,38.9888,39.0213,38.9888,39.0132,180331.0
2018-11-01 12:15:00,48.05,48.06,47.97,47.98,138604.0,39.0132,39.0213,38.9482,38.9563,138604.0
2018-11-01 12:20:00,47.97,47.98,47.9,47.9,81894.0,38.9482,38.9563,38.8914,38.8914,81894.0
2018-11-01 12:25:00,47.9,47.95,47.9,47.91,114259.0,38.8914,38.932,38.8914,38.8995,114259.0
2018-11-01 12:30:00,47.91,47.96,47.89,47.96,94926.0,38.8995,38.9401,38.8832,38.9401,94926.0
2018-11-01 12:35:00,47.96,47.97,47.93,47.93,78251.0,38.9401,38.9482,38.9157,38.9157,78251.0
2018-11-01 12:40:00,47.93,47.95,47.88,47.89,111102.0,38.9157,38.932,38.8751,38.8832,111102.0
2018-11-01 12:45:00,47.88,47.92,47.88,47.91,83587.0,38.8751,38.9076,38.8751,38.8995,83587.0
2018-11-01 12:50:00,47.91,47.91,47.87,47.89,89880.0,38.8995,38.8995,38.867,38.8832,89880.0
2018-11-01 12:55:00,47.89,47.95,47.89,47.94,226224.0,38.8832,38.932,38.8832,38.9238,226224.0
2018-11-01 13:00:00,47.94,47.95,47.89,47.9,127935.0,38.9238,38.932,38.8832,38.8914,127935.0
2018-11-01 13:05:00,47.89,47.91,47.82,47.83,80963.0,38.8832,38.8995,38.8264,38.8345,80963.0
2018-11-01 13:10:00,47.82,47.83,47.79,47.8,84065.0,38.8264,38.8345,38.8021,38.8102,84065.0
2018-11-01 13:15:00,47.8,47.82,47.79,47.8,74689.0,38.8102,38.8264,38.8021,38.8102,74689.0
2018-11-01 13:20:00,47.79,47.8,47.72,47.73,66303.0,38.8021,38.8102,38.7452,38.7533,66303.0
2018-11-01 13:25:00,47.73,47.74,47.69,47.72,100773.0,38.7533,38.7615,38.7209,38.7452,100773.0
2018-11-01 13:30:00,47.72,47.73,47.7,47.7,104100.0,38.7452,38.7533,38.729,38.729,104100.0
2018-11-01 13:35:00,47.7,47.71,47.64,47.66,76181.0,38.729,38.7371,38.6803,38.6965,76181.0
2018-11-01 13:40:00,47.66,47.72,47.65,47.71,98151.0,38.6965,38.7452,38.6884,38.7371,98151.0
2018-11-01 13:45:00,47.71,47.72,47.63,47.66,152467.0,38.7371,38.7452,38.6721,38.6965,152467.0
2018-11-01 13:50:00,47.66,47.68,47.65,47.67,69446.0,38.6965,38.7127,38.6884,38.7046,69446.0
2018-11-01 13:55:00,47.67,47.68,47.63,47.64,110526.0,38.7046,38.7127,38.6721,38.6803,110526.0
2018-11-01 14:00:00,47.65,47.65,47.59,47.59,144328.0,38.6884,38.6884,38.6397,38.6397,144328.0
2018-11-01 14:05:00,47.59,47.59,47.5,47.53,188839.0,38.6397,38.6397,38.5666,38.5909,188839.0
2018-11-01 14:10:00,47.53,47.59,47.51,47.51,122955.0,38.5909,38.6397,38.5747,38.5747,122955.0
2018-11-01 14:15:00,47.51,47.53,47.48,47.48,132309.0,38.5747,38.5909,38.5504,38.5504,132309.0
2018-11-01 14:20:00,47.48,47.49,47.44,47.46,113388.0,38.5504,38.5585,38.5179,38.5341,113388.0
2018-11-01 14:25:00,47.47,47.47,47.4,47.42,137579.0,38.5422,38.5422,38.4854,38.5016,137579.0
2018-11-01 14:30:00,47.43,47.47,47.39,47.4,119806.0,38.5098,38.5422,38.4773,38.4854,119806.0
2018-11-01 14:35:00,47.4,47.4,47.32,47.33,100567.0,38.4854,38.4854,38.4204,38.4286,100567.0
2018-11-01 14:40:00,47.33,47.34,47.29,47.31,91563.0,38.4286,38.4367,38.3961,38.4123,91563.0
2018-11-01 14:45:00,47.32,47.37,47.31,47.36,90129.0,38.4204,38.461,38.4123,38.4529,90129.0
2018-11-01 14:50:00,47.36,47.38,47.34,47.36,88076.0,38.4529,38.4692,38.4367,38.4529,88076.0
2018-11-01 14:55:00,47.37,47.4,47.36,47.36,96092.0,38.461,38.4854,38.4529,38.4529,96092.0
2018-11-01 15:00:00,47.37,47.37,47.34,47.36,124885.0,38.461,38.461,38.4367,38.4529,124885.0
2018-11-01 15:05:00,47.36,47.39,47.34,47.37,122215.0,38.4529,38.4773,38.4367,38.461,122215.0
2018-11-01 15:10:00,47.38,47.4,47.35,47.39,211766.0,38.4692,38.4854,38.4448,38.4773,211766.0
2018-11-01 15:15:00,47.38,47.39,47.34,47.37,173268.0,38.4692,38.4773,38.4367,38.461,173268.0
2018-11-01 15:20:00,47.38,47.42,47.34,47.42,285137.0,38.4692,38.5016,38.4367,38.5016,285137.0
2018-11-01 15:25:00,47.41,47.46,47.41,47.44,97996.0,38.4935,38.5341,38.4935,38.5179,97996.0
2018-11-01 15:30:00,47.44,47.45,47.39,47.42,183934.0,38.5179,38.526,38.4773,38.5016,183934.0
2018-11-01 15:35:00,47.43,47.49,47.42,47.49,131661.0,38.5098,38.5585,38.5016,38.5585,131661.0
2018-11-01 15:40:00,47.48,47.64,47.48,47.64,262503.0,38.5504,38.6803,38.5504,38.6803,262503.0
2018-11-01 15:45:00,47.64,47.65,47.58,47.62,298802.0,38.6803,38.6884,38.6315,38.664,298802.0
2018-11-01 15:50:00,47.61,47.64,47.55,47.55,310338.0,38.6559,38.6803,38.6072,38.6072,310338.0
2018-11-01 15:55:00,47.55,47.77,47.55,47.72,1184051.0,38.6072,38.7858,38.6072,38.7452,1184051.0
2018-11-02 09:30:00,47.82,47.98,47.77,47.94,452276.0,38.8264,38.9563,38.7858,38.9238,452276.0
2018-11-02 09:35:00,47.93,47.98,47.89,47.93,137999.0,38.9157,38.9563,38.8832,38.9157,137999.0
2018-11-02 09:40:00,47.94,47.95,47.71,47.72,145555.0,38.9238,38.932,38.7371,38.7452,145555.0
2018-11-02 09:45:00,47.72,47.72,47.61,47.7,191684.0,38.7452,38.7452,38.6559,38.729,191684.0
2018-11-02 09:50:00,47.7,47.76,47.7,47.74,159232.0,38.729,38.7777,38.729,38.7615,159232.0
2018-11-02 09:55:00,47.73,47.87,47.71,47.82,151803.0,38.7533,38.867,38.7371,38.8264,151803.0
2018-11-02 10:00:00,47.82,47.86,47.76,47.76,110618.0,38.8264,38.8589,38.7777,38.7777,110618.0
2018-11-02 10:05:00,47.76,47.82,47.74,47.75,140025.0,38.7777,38.8264,38.7615,38.7696,140025.0
2018-11-02 10:10:00,47.75,47.88,47.75,47.8,183786.0,38.7696,38.8751,38.7696,38.8102,183786.0
2018-11-02 10:15:00,47.8,47.87,47.79,47.82,161718.0,38.8102,38.867,38.8021,38.8264,161718.0
2018-11-02 10:20:00,47.82,47.83,47.7,47.75,124055.0,38.8264,38.8345,38.729,38.7696,124055.0
2018-11-02 10:25:00,47.75,47.77,47.6,47.62,196198.0,38.7696,38.7858,38.6478,38.664,196198.0
2018-11-02 10:30:00,47.63,47.67,47.58,47.59,190549.0,38.6721,38.7046,38.6315,38.6397,190549.0
2018-11-02 10:35:00,47.6,47.64,47.59,47.6,152929.0,38.6478,38.6803,38.6397,38.6478,152929.0
2018-11-02 10:40:00,47.61,47.61,47.5,47.52,117451.0,38.6559,38.6559,38.5666,38.5828,117451.0
2018-11-02 10:45:00,47.52,47.53,47.45,47.5,570297.0,38.5828,38.5909,38.526,38.5666,570297.0
2018-11-02 10:50:00,47.51,47.57,47.5,47.55,264124.0,38.5747,38.6234,38.5666,38.6072,264124.0
2018-11-02 10:55:00,47.55,47.67,47.53,47.63,185487.0,38.6072,38.7046,38.5909,38.6721,185487.0
2018-11-02 11:00:00,47.63,47.72,47.61,47.66,228006.0,38.6721,38.7452,38.6559,38.6965,228006.0
2018-11-02 11:05:00,47.66,47.76,47.65,47.69,182297.0,38.6965,38.7777,38.6884,38.7209,182297.0
2018-11-02 11:10:00,47.69,47.71,47.64,47.65,222093.0,38.7209,38.7371,38.6803,38.6884,222093.0
2018-11-02 11:15:00,47.65,47.69,47.61,47.65,183676.0,38.6884,38.7209,38.6559,38.6884,183676.0
2018-11-02 11:20:00,47.65,47.72,47.63,47.7,388779.0,38.6884,38.7452,38.6721,38.729,388779.0
2018-11-02 11:25:00,47.71,47.71,47.6,47.65,218771.0,38.7371,38.7371,38.6478,38.6884,218771.0
2018-11-02 11:30:00,47.65,47.65,47.56,47.58,121614.0,38.6884,38.6884,38.6153,38.6315,121614.0
2018-11-02 11:35:00,47.58,47.6,47.51,47.53,119084.0,38.6315,38.6478,38.5747,38.5909,119084.0
2018-11-02 11:40:00,47.53,47.57,47.51,47.57,180107.0,38.5909,38.6234,38.5747,38.6234,180107.0
2018-11-02 11:45:00,47.57,47.57,47.49,47.54,150400.0,38.6234,38.6234,38.5585,38.5991,150400.0
2018-11-02 11:50:00,47.54,47.62,47.52,47.62,163846.0,38.5991,38.664,38.5828,38.664,163846.0
2018-11-02 11:55:00,47.61,47.64,47.56,47.59,152769.0,38.6559,38.6803,38.6153,38.6397,152769.0
2018-11-02 12:00:00,47.59,47.61,47.54,47.55,102555.0,38.6397,38.6559,38.5991,38.6072,102555.0
2018-11-02 12:05:00,47.54,47.66,47.54,47.62,69121.0,38.5991,38.6965,38.5991,38.664,69121.0
2018-11-02 12:10:00,47.62,47.63,47.53,47.59,120447.0,38.664,38.6721,38.5909,38.6397,120447.0
2018-11-02 12:15:00,47.59,47.64,47.58,47.62,74507.0,38.6397,38.6803,38.6315,38.664,74507.0
2018-11-02 12:20:00,47.62,47.63,47.56,47.56,54309.0,38.664,38.6721,38.6153,38.6153,54309.0
2018-11-02 12:25:00,47.55,47.61,47.53,47.58,49325.0,38.6072,38.6559,38.5909,38.6315,49325.0
2018-11-02 12:30:00,47.58,47.59,47.48,47.49,140730.0,38.6315,38.6397,38.5504,38.5585,140730.0
2018-11-02 12:35:00,47.49,47.55,47.43,47.5,105070.0,38.5585,38.6072,38.5098,38.5666,105070.0
2018-11-02 12:40:00,47.49,47.52,47.48,47.49,90170.0,38.5585,38.5828,38.5504,38.5585,90170.0
2018-11-02 12:45:00,47.49,47.53,47.48,47.52,58839.0,38.5585,38.5909,38.5504,38.5828,58839.0
2018-11-02 12:50:00,47.51,47.51,47.48,47.49,142375.0,38.5747,38.5747,38.5504,38.5585,142375.0
2018-11-02 12:55:00,47.49,47.52,47.46,47.52,139123.0,38.5585,38.5828,38.5341,38.5828,139123.0
2018-11-02 13:00:00,47.52,47.54,47.49,47.5,105227.0,38.5828,38.5991,38.5585,38.5666,105227.0
2018-11-02 13:05:00,47.5,47.55,47.48,47.55,67585.0,38.5666,38.6072,38.5504,38.6072,67585.0
2018-11-02 13:10:00,47.55,47.6,47.54,47.59,127074.0,38.6072,38.6478,38.5991,38.6397,127074.0
2018-11-02 13:15:00,47.6,47.62,47.58,47.61,77069.0,38.6478,38.664,38.6315,38.6559,77069.0
2018-11-02 13:20:00,47.62,47.64,47.57,47.6,59895.0,38.664,38.6803,38.6234,38.6478,59895.0
2018-11-02 13:25:00,47.6,47.64,47.6,47.63,72344.0,38.6478,38.6803,38.6478,38.6721,72344.0
2018-11-02 13:30:00,47.63,47.65,47.61,47.65,81663.0,38.6721,38.6884,38.6559,38.6884,81663.0
2018-11-02 13:35:00,47.65,47.66,47.57,47.59,33196.0,38.6884,38.6965,38.6234,38.6397,33196.0
2018-11-02 13:40:00,47.59,47.7,47.55,47.69,83277.0,38.6397,38.729,38.6072,38.7209,83277.0
2018-11-02 13:45:00,47.68,47.69,47.63,47.64,59246.0,38.7127,38.7209,38.6721,38.6803,59246.0
2018-11-02 13:50:00,47.64,47.7,47.63,47.69,102175.0,38.6803,38.729,38.6721,38.7209,102175.0
2018-11-02 13:55:00,47.69,47.74,47.67,47.73,64752.0,38.7209,38.7615,38.7046,38.7533,64752.0
2018-11-02 14:00:00,47.73,47.74,47.69,47.7,63392.0,38.7533,38.7615,38.7209,38.729,63392.0
2018-11-02 14:05:00,47.69,47.71,47.65,47.68,106924.0,38.7209,38.7371,38.6884,38.7127,106924.0
2018-11-02 14:10:00,47.68,47.7,47.67,47.69,53265.0,38.7127,38.729,38.7046,38.7209,53265.0
2018-11-02 14:15:00,47.7,47.7,47.62,47.65,104818.0,38.729,38.729,38.664,38.6884,104818.0
2018-11-02 14:20:00,47.64,47.73,47.63,47.72,59597.0,38.6803,38.7533,38.6721,38.7452,59597.0
2018-11-02 14:25:00,47.73,47.99,47.72,47.96,279133.0,38.7533,38.9644,38.7452,38.9401,279133.0
2018-11-02 14:30:00,47.97,47.99,47.85,47.92,287663.0,38.9482,38.9644,38.8508,38.9076,287663.0
2018-11-02 14:35:00,47.91,47.94,47.87,47.91,152347.0,38.8995,38.9238,38.867,38.8995,152347.0
2018-11-02 14:40:00,47.91,47.95,47.86,47.89,137288.0,38.8995,38.932,38.8589,38.8832,137288.0
2018-11-02 14:45:00,47.89,47.92,47.85,47.87,91022.0,38.8832,38.9076,38.8508,38.867,91022.0
2018-11-02 14:50:00,47.86,47.9,47.83,47.84,84387.0,38.8589,38.8914,38.8345,38.8426,84387.0
2018-11-02 14:55:00,47.85,47.87,47.8,47.82,110427.0,38.8508,38.867,38.8102,38.8264,110427.0
2018-11-02 15:00:00,47.83,47.86,47.74,47.79,145212.0,38.8345,38.8589,38.7615,38.8021,145212.0
2018-11-02 15:05:00,47.79,47.79,47.75,47.77,97344.0,38.8021,38.8021,38.7696,38.7858,97344.0
2018-11-02 15:10:00,47.78,47.87,47.76,47.84,225544.0,38.7939,38.867,38.7777,38.8426,225544.0
2018-11-02 15:15:00,47.83,47.85,47.74,47.77,131941.0,38.8345,38.8508,38.7615,38.7858,131941.0
2018-11-02 15:20:00,47.77,47.83,47.75,47.82,112751.0,38.7858,38.8345,38.7696,38.8264,112751.0
2018-11-02 15:25:00,47.83,47.84,47.73,47.75,128453.0,38.8345,38.8426,38.7533,38.7696,128453.0
2018-11-02 15:30:00,47.76,47.78,47.71,47.73,177129.0,38.7777,38.7939,38.7371,38.7533,177129.0
2018-11-02 15:35:00,47.73,47.81,47.7,47.8,359241.0,38.7533,38.8183,38.729,38.8102,359241.0
2018-11-02 15:40:00,47.8,47.85,47.78,47.82,266260.0,38.8102,38.8508,38.7939,38.8264,266260.0
2018-11-02 15:45:00,47.82,47.83,47.79,47.82,299830.0,38.8264,38.8345,38.8021,38.8264,299830.0
2018-11-02 15:50:00,47.83,47.89,47.82,47.87,344829.0,38.8345,38.8832,38.8264,38.867,344829.0
2018-11-02 15:55:00,47.86,48.0,47.86,47.99,1352435.0,38.8589,38.9726,38.8589,38.9644,1352435.0
2018-11-05 09:30:00,48.0,48.43,47.92,48.41,983721.0,38.9726,39.3217,38.9076,39.3054,983721.0
2018-11-05 09:35:00,48.41,48.46,48.32,48.37,342780.0,39.3054,39.346,39.2324,39.273,342780.0
2018-11-05 09:40:00,48.37,48.45,48.35,48.38,213612.0,39.273,39.3379,39.2567,39.2811,213612.0
2018-11-05 09:45:00,48.38,48.49,48.36,48.39,371025.0,39.2811,39.3704,39.2649,39.2892,371025.0
2018-11-05 09:50:00,48.39,48.41,48.29,48.3,189303.0,39.2892,39.3054,39.208,39.2161,189303.0
2018-11-05 09:55:00,48.3,48.33,48.24,48.25,158466.0,39.2161,39.2405,39.1674,39.1755,158466.0
2018-11-05 10:00:00,48.25,48.31,48.2,48.27,134483.0,39.1755,39.2243,39.1349,39.1918,134483.0
2018-11-05 10:05:00,48.27,48.33,48.23,48.33,118341.0,39.1918,39.2405,39.1593,39.2405,118341.0
2018-11-05 10:10:00,48.33,48.42,48.29,48.41,161769.0,39.2405,39.3136,39.208,39.3054,161769.0
2018-11-05 10:15:00,48.41,48.43,48.32,48.32,103502.0,39.3054,39.3217,39.2324,39.2324,103502.0
2018-11-05 10:20:00,48.33,48.42,48.32,48.37,156030.0,39.2405,39.3136,39.2324,39.273,156030.0
2018-11-05 10:25:00,48.37,48.43,48.36,48.43,109600.0,39.273,39.3217,39.2649,39.3217,109600.0
2018-11-05 10:30:00,48.43,48.56,48.43,48.51,593792.0,39.3217,39.4272,39.3217,39.3866,593792.0
2018-11-05 10:35:00,48.51,48.57,48.49,48.55,179508.0,39.3866,39.4354,39.3704,39.4191,179508.0
2018-11-05 10:40:00,48.54,48.57,48.45,48.45,164496.0,39.411,39.4354,39.3379,39.3379,164496.0
2018-11-05 10:45:00,48.46,48.47,48.4,48.41,132536.0,39.346,39.3542,39.2973,39.3054,132536.0
2018-11-05 10:50:00,48.41,48.49,48.4,48.48,106303.0,39.3054,39.3704,39.2973,39.3623,106303.0
2018-11-05 10:55:00,48.48,48.5,48.44,48.47,153156.0,39.3623,39.3785,39.3298,39.3542,153156.0
2018-11-05 11:00:00,48.47,48.49,48.42,48.46,158122.0,39.3542,39.3704,39.3136,39.346,158122.0
2018-11-05 11:05:00,48.46,48.52,48.42,48.52,159382.0,39.346,39.3948,39.3136,39.3948,159382.0
2018-11-05 11:10:00,48.52,48.59,48.52,48.56,230404.0,39.3948,39.4516,39.3948,39.4272,230404.0
2018-11-05 11:15:00,48.57,48.63,48.56,48.62,193791.0,39.4354,39.4841,39.4272,39.476,193791.0
2018-11-05 11:20:00,48.62,48.66,48.61,48.65,149293.0,39.476,39.5084,39.4678,39.5003,149293.0
2018-11-05 11:25:00,48.65,48.67,48.58,48.59,173492.0,39.5003,39.5165,39.4435,39.4516,173492.0
2018-11-05 11:30:00,48.59,48.65,48.56,48.6,148911.0,39.4516,39.5003,39.4272,39.4597,148911.0
2018-11-05 11:35:00,48.6,48.61,48.54,48.59,129953.0,39.4597,39.4678,39.411,39.4516,129953.0
2018-11-05 11:40:00,48.59,48.61,48.54,48.58,102144.0,39.4516,39.4678,39.411,39.4435,102144.0
2018-11-05 11:45:00,48.58,48.63,48.56,48.59,123088.0,39.4435,39.4841,39.4272,39.4516,123088.0
2018-11-05 11:50:00,48.6,48.64,48.56,48.56,108281.0,39.4597,39.4922,39.4272,39.4272,108281.0
2018-11-05 11:55:00,48.57,48.65,48.56,48.65,113178.0,39.4354,39.5003,39.4272,39.5003,113178.0
2018-11-05 12:00:00,48.66,48.68,48.63,48.68,113456.0,39.5084,39.5247,39.4841,39.5247,113456.0
2018-11-05 12:05:00,48.68,48.7,48.65,48.69,72846.0,39.5247,39.5409,39.5003,39.5328,72846.0
2018-11-05 12:10:00,48.68,48.74,48.66,48.7,89306.0,39.5247,39.5734,39.5084,39.5409,89306.0
2018-11-05 12:15:00,48.7,48.73,48.68,48.71,53433.0,39.5409,39.5653,39.5247,39.549,53433.0
2018-11-05 12:20:00,48.7,48.71,48.67,48.7,78986.0,39.5409,39.549,39.5165,39.5409,78986.0
2018-11-05 12:25:00,48.7,48.71,48.66,48.71,88334.0,39.5409,39.549,39.5084,39.549,88334.0
2018-11-05 12:30:00,48.71,48.72,48.7,48.7,73724.0,39.549,39.5571,39.5409,39.5409,73724.0
2018-11-05 12:35:00,48.7,48.71,48.63,48.63,75811.0,39.5409,39.549,39.4841,39.4841,75811.0
2018-11-05 12:40:00,48.63,48.65,48.61,48.64,59782.0,39.4841,39.5003,39.4678,39.4922,59782.0
2018-11-05 12:45:00,48.63,48.67,48.62,48.63,136620.0,39.4841,39.5165,39.476,39.4841,136620.0
2018-11-05 12:50:00,48.63,48.65,48.61,48.65,68857.0,39.4841,39.5003,39.4678,39.5003,68857.0
2018-11-05 12:55:00,48.64,48.69,48.63,48.66,58125.0,39.4922,39.5328,39.4841,39.5084,58125.0
2018-11-05 13:00:00,48.65,48.69,48.65,48.65,89504.0,39.5003,39.5328,39.5003,39.5003,89504.0
2018-11-05 13:05:00,48.65,48.67,48.63,48.66,89806.0,39.5003,39.5165,39.4841,39.5084,89806.0
2018-11-05 13:10:00,48.66,48.66,48.59,48.61,74546.0,39.5084,39.5084,39.4516,39.4678,74546.0
2018-11-05 13:15:00,48.6,48.62,48.56,48.57,52103.0,39.4597,39.476,39.4272,39.4354,52103.0
2018-11-05 13:20:00,48.58,48.63,48.58,48.61,57068.0,39.4435,39.4841,39.4435,39.4678,57068.0
2018-11-05 13:25:00,48.62,48.64,48.61,48.63,50120.0,39.476,39.4922,39.4678,39.4841,50120.0
2018-11-05 13:30:00,48.63,48.68,48.62,48.68,69802.0,39.4841,39.5247,39.476,39.5247,69802.0
2018-11-05 13:35:00,48.68,48.68,48.65,48.66,46657.0,39.5247,39.5247,39.5003,39.5084,46657.0
2018-11-05 13:40:00,48.67,48.68,48.62,48.63,85731.0,39.5165,39.5247,39.476,39.4841,85731.0
2018-11-05 13:45:00,48.64,48.67,48.62,48.67,79239.0,39.4922,39.5165,39.476,39.5165,79239.0
2018-11-05 13:50:00,48.67,48.68,48.65,48.66,75263.0,39.5165,39.5247,39.5003,39.5084,75263.0
2018-11-05 13:55:00,48.66,48.68,48.64,48.66,90914.0,39.5084,39.5247,39.4922,39.5084,90914.0
2018-11-05 14:00:00,48.66,48.68,48.64,48.64,142304.0,39.5084,39.5247,39.4922,39.4922,142304.0
2018-11-05 14:05:00,48.65,48.67,48.64,48.66,44576.0,39.5003,39.5165,39.4922,39.5084,44576.0
2018-11-05 14:10:00,48.66,48.7,48.66,48.68,40538.0,39.5084,39.5409,39.5084,39.5247,40538.0
2018-11-05 14:15:00,48.68,48.74,48.67,48.73,119995.0,39.5247,39.5734,39.5165,39.5653,119995.0
2018-11-05 14:20:00,48.73,48.78,48.71,48.77,170820.0,39.5653,39.6059,39.549,39.5977,170820.0
2018-11-05 14:25:00,48.77,48.78,48.71,48.74,106363.0,39.5977,39.6059,39.549,39.5734,106363.0
2018-11-05 14:30:00,48.74,48.75,48.69,48.7,102855.0,39.5734,39.5815,39.5328,39.5409,102855.0
2018-11-05 14:35:00,48.7,48.71,48.67,48.68,127191.0,39.5409,39.549,39.5165,39.5247,127191.0
2018-11-05 14:40:00,48.68,48.68,48.6,48.64,146376.0,39.5247,39.5247,39.4597,39.4922,146376.0
2018-11-05 14:45:00,48.64,48.66,48.61,48.65,75611.0,39.4922,39.5084,39.4678,39.5003,75611.0
2018-11-05 14:50:00,48.65,48.66,48.61,48.63,70142.0,39.5003,39.5084,39.4678,39.4841,70142.0
2018-11-05 14:55:00,48.63,48.64,48.61,48.64,102277.0,39.4841,39.4922,39.4678,39.4922,102277.0
2018-11-05 15:00:00,48.64,48.66,48.6,48.64,124415.0,39.4922,39.5084,39.4597,39.4922,124415.0
2018-11-05 15:05:00,48.63,48.68,48.63,48.66,116999.0,39.4841,39.5247,39.4841,39.5084,116999.0
2018-11-05 15:10:00,48.66,48.66,48.64,48.65,95659.0,39.5084,39.5084,39.4922,39.5003,95659.0
2018-11-05 15:15:00,48.65,48.65,48.61,48.62,85059.0,39.5003,39.5003,39.4678,39.476,85059.0
2018-11-05 15:20:00,48.62,48.63,48.58,48.59,173435.0,39.476,39.4841,39.4435,39.4516,173435.0
2018-11-05 15:25:00,48.59,48.63,48.55,48.63,159299.0,39.4516,39.4841,39.4191,39.4841,159299.0
2018-11-05 15:30:00,48.63,48.66,48.58,48.66,159884.0,39.4841,39.5084,39.4435,39.5084,159884.0
2018-11-05 15:35:00,48.65,48.68,48.63,48.68,193279.0,39.5003,39.5247,39.4841,39.5247,193279.0
2018-11-05 15:40:00,48.68,48.68,48.61,48.64,177602.0,39.5247,39.5247,39.4678,39.4922,177602.0
2018-11-05 15:45:00,48.63,48.65,48.57,48.59,366740.0,39.4841,39.5003,39.4354,39.4516,366740.0
2018-11-05 15:50:00,48.6,48.61,48.58,48.59,338668.0,39.4597,39.4678,39.4435,39.4516,338668.0
2018-11-05 15:55:00,48.59,48.7,48.59,48.69,873027.0,39.4516,39.5409,39.4516,39.5328,873027.0
2018-11-06 09:30:00,48.65,48.89,48.6,48.81,601391.0,39.5003,39.6952,39.4597,39.6302,601391.0
2018-11-06 09:35:00,48.83,48.88,48.77,48.86,172872.0,39.6465,39.6871,39.5977,39.6708,172872.0
2018-11-06 09:40:00,48.86,48.97,48.79,48.97,371529.0,39.6708,39.7601,39.614,39.7601,371529.0
2018-11-06 09:45:00,48.96,48.97,48.89,48.94,154075.0,39.752,39.7601,39.6952,39.7358,154075.0
2018-11-06 09:50:00,48.95,48.97,48.94,48.96,149504.0,39.7439,39.7601,39.7358,39.752,149504.0
2018-11-06 09:55:00,48.96,48.97,48.89,48.96,116774.0,39.752,39.7601,39.6952,39.752,116774.0
2018-11-06 10:00:00,48.96,48.99,48.96,48.98,131373.0,39.752,39.7764,39.752,39.7682,131373.0
2018-11-06 10:05:00,48.97,49.12,48.97,49.1,653257.0,39.7601,39.8819,39.7601,39.8657,653257.0
2018-11-06 10:10:00,49.1,49.13,49.02,49.07,206201.0,39.8657,39.89,39.8007,39.8413,206201.0
2018-11-06 10:15:00,49.07,49.12,49.02,49.02,157227.0,39.8413,39.8819,39.8007,39.8007,157227.0
2018-11-06 10:20:00,49.02,49.08,49.0,49.01,109110.0,39.8007,39.8494,39.7845,39.7926,109110.0
2018-11-06 10:25:00,49.01,49.02,48.92,48.96,137820.0,39.7926,39.8007,39.7195,39.752,137820.0
2018-11-06 10:30:00,48.95,49.01,48.93,48.94,81215.0,39.7439,39.7926,39.7276,39.7358,81215.0
2018-11-06 10:35:00,48.94,48.97,48.89,48.93,136835.0,39.7358,39.7601,39.6952,39.7276,136835.0
2018-11-06 10:40:00,48.93,48.94,48.84,48.87,149241.0,39.7276,39.7358,39.6546,39.6789,149241.0
2018-11-06 10:45:00,48.87,48.96,48.86,48.91,82107.0,39.6789,39.752,39.6708,39.7114,82107.0
2018-11-06 10:50:00,48.91,48.96,48.89,48.92,75991.0,39.7114,39.752,39.6952,39.7195,75991.0
2018-11-06 10:55:00,48.93,48.96,48.88,48.91,77183.0,39.7276,39.752,39.6871,39.7114,77183.0
2018-11-06 11:00:00,48.91,48.97,48.9,48.96,154665.0,39.7114,39.7601,39.7033,39.752,154665.0
2018-11-06 11:05:00,48.96,48.97,48.89,48.9,153036.0,39.752,39.7601,39.6952,39.7033,153036.0
2018-11-06 11:10:00,48.89,48.91,48.83,48.88,175943.0,39.6952,39.7114,39.6465,39.6871,175943.0
2018-11-06 11:15:00,48.88,48.89,48.83,48.87,104439.0,39.6871,39.6952,39.6465,39.6789,104439.0
2018-11-06 11:20:00,48.86,48.9,48.85,48.87,102892.0,39.6708,39.7033,39.6627,39.6789,102892.0
2018-11-06 11:25:00,48.87,48.95,48.86,48.95,137668.0,39.6789,39.7439,39.6708,39.7439,137668.0
2018-11-06 11:30:00,48.94,48.99,48.94,48.98,71424.0,39.7358,39.7764,39.7358,39.7682,71424.0
2018-11-06 11:35:00,48.98,48.99,48.93,48.94,115100.0,39.7682,39.7764,39.7276,39.7358,115100.0
2018-11-06 11:40:00,48.95,48.97,48.92,48.93,44941.0,39.7439,39.7601,39.7195,39.7276,44941.0
2018-11-06 11:45:00,48.92,48.93,48.9,48.9,56246.0,39.7195,39.7276,39.7033,39.7033,56246.0
2018-11-06 11:50:00,48.91,48.92,48.87,48.88,116923.0,39.7114,39.7195,39.6789,39.6871,116923.0
2018-11-06 11:55:00,48.88,48.93,48.87,48.91,124301.0,39.6871,39.7276,39.6789,39.7114,124301.0
2018-11-06 12:00:00,48.91,48.93,48.89,48.91,98181.0,39.7114,39.7276,39.6952,39.7114,98181.0
2018-11-06 12:05:00,48.9,48.92,48.88,48.91,59574.0,39.7033,39.7195,39.6871,39.7114,59574.0
2018-11-06 12:10:00,48.91,48.93,48.89,48.9,62545.0,39.7114,39.7276,39.6952,39.7033,62545.0
2018-11-06 12:15:00,48.9,48.92,48.88,48.91,53529.0,39.7033,39.7195,39.6871,39.7114,53529.0
2018-11-06 12:20:00,48.91,48.95,48.9,48.94,37203.0,39.7114,39.7439,39.7033,39.7358,37203.0
2018-11-06 12:25:00,48.94,48.97,48.91,48.96,95923.0,39.7358,39.7601,39.7114,39.752,95923.0
2018-11-06 12:30:00,48.96,48.97,48.94,48.94,42916.0,39.752,39.7601,39.7358,39.7358,42916.0
2018-11-06 12:35:00,48.94,48.97,48.93,48.97,36513.0,39.7358,39.7601,39.7276,39.7601,36513.0
2018-11-06 12:40:00,48.98,49.0,48.97,48.98,118593.0,39.7682,39.7845,39.7601,39.7682,118593.0
2018-11-06 12:45:00,48.97,49.0,48.96,48.97,104328.0,39.7601,39.7845,39.752,39.7601,104328.0
2018-11-06 12:50:00,48.98,49.0,48.93,48.94,112849.0,39.7682,39.7845,39.7276,39.7358,112849.0
2018-11-06 12:55:00,48.95,48.98,48.94,48.97,30723.0,39.7439,39.7682,39.7358,39.7601,30723.0
2018-11-06 13:00:00,48.97,48.99,48.96,48.97,54901.0,39.7601,39.7764,39.752,39.7601,54901.0
2018-11-06 13:05:00,48.97,49.0,48.96,48.99,59592.0,39.7601,39.7845,39.752,39.7764,59592.0
2018-11-06 13:10:00,48.98,49.01,48.96,48.96,85805.0,39.7682,39.7926,39.752,39.752,85805.0
2018-11-06 13:15:00,48.97,48.98,48.89,48.89,50451.0,39.7601,39.7682,39.6952,39.6952,50451.0
2018-11-06 13:20:00,48.9,48.91,48.86,48.87,60795.0,39.7033,39.7114,39.6708,39.6789,60795.0
2018-11-06 13:25:00,48.88,48.88,48.85,48.88,97649.0,39.6871,39.6871,39.6627,39.6871,97649.0
2018-11-06 13:30:00,48.87,48.88,48.81,48.84,118139.0,39.6789,39.6871,39.6302,39.6546,118139.0
2018-11-06 13:35:00,48.84,48.9,48.83,48.86,88181.0,39.6546,39.7033,39.6465,39.6708,88181.0
2018-11-06 13:40:00,48.86,48.86,48.81,48.84,53919.0,39.6708,39.6708,39.6302,39.6546,53919.0
2018-11-06 13:45:00,48.83,48.84,48.8,48.8,37394.0,39.6465,39.6546,39.6221,39.6221,37394.0
2018-11-06 13:50:00,48.8,48.85,48.8,48.84,62683.0,39.6221,39.6627,39.6221,39.6546,62683.0
2018-11-06 13:55:00,48.85,48.94,48.84,48.93,146228.0,39.6627,39.7358,39.6546,39.7276,146228.0
2018-11-06 14:00:00,48.93,48.93,48.83,48.83,146224.0,39.7276,39.7276,39.6465,39.6465,146224.0
2018-11-06 14:05:00,48.84,48.89,48.83,48.89,67661.0,39.6546,39.6952,39.6465,39.6952,67661.0
2018-11-06 14:10:00,48.89,48.92,48.86,48.91,134573.0,39.6952,39.7195,39.6708,39.7114,134573.0
2018-11-06 14:15:00,48.9,48.91,48.88,48.9,87198.0,39.7033,39.7114,39.6871,39.7033,87198.0
2018-11-06 14:20:00,48.91,48.94,48.9,48.93,68017.0,39.7114,39.7358,39.7033,39.7276,68017.0
2018-11-06 14:25:00,48.93,48.93,48.87,48.87,156736.0,39.7276,39.7276,39.6789,39.6789,156736.0
2018-11-06 14:30:00,48.87,48.88,48.84,48.87,132045.0,39.6789,39.6871,39.6546,39.6789,132045.0
2018-11-06 14:35:00,48.88,48.93,48.87,48.88,105537.0,39.6871,39.7276,39.6789,39.6871,105537.0
2018-11-06 14:40:00,48.88,48.93,48.88,48.89,55469.0,39.6871,39.7276,39.6871,39.6952,55469.0
2018-11-06 14:45:00,48.9,48.91,48.88,48.88,70342.0,39.7033,39.7114,39.6871,39.6871,70342.0
2018-11-06 14:50:00,48.88,48.89,48.84,48.86,87999.0,39.6871,39.6952,39.6546,39.6708,87999.0
2018-11-06 14:55:00,48.87,48.89,48.86,48.89,40919.0,39.6789,39.6952,39.6708,39.6952,40919.0
2018-11-06 15:00:00,48.89,48.92,48.87,48.9,118716.0,39.6952,39.7195,39.6789,39.7033,118716.0
2018-11-06 15:05:00,48.9,48.92,48.89,48.91,128583.0,39.7033,39.7195,39.6952,39.7114,128583.0
2018-11-06 15:10:00,48.91,48.96,48.9,48.96,90129.0,39.7114,39.752,39.7033,39.752,90129.0
2018-11-06 15:15:00,48.96,48.96,48.91,48.91,68393.0,39.752,39.752,39.7114,39.7114,68393.0
2018-11-06 15:20:00,48.91,48.96,48.9,48.95,119289.0,39.7114,39.752,39.7033,39.7439,119289.0
2018-11-06 15:25:00,48.95,48.95,48.89,48.9,79558.0,39.7439,39.7439,39.6952,39.7033,79558.0
2018-11-06 15:30:00,48.9,48.91,48.88,48.89,114532.0,39.7033,39.7114,39.6871,39.6952,114532.0
2018-11-06 15:35:00,48.89,48.91,48.88,48.89,131412.0,39.6952,39.7114,39.6871,39.6952,131412.0
2018-11-06 15:40:00,48.89,48.9,48.86,48.86,156942.0,39.6952,39.7033,39.6708,39.6708,156942.0
2018-11-06 15:45:00,48.86,48.89,48.82,48.89,344891.0,39.6708,39.6952,39.6383,39.6952,344891.0
2018-11-06 15:50:00,48.89,49.0,48.88,48.98,317987.0,39.6952,39.7845,39.6871,39.7682,317987.0
2018-11-06 15:55:00,48.98,49.13,48.98,49.1,1016407.0,39.7682,39.89,39.7682,39.8657,1016407.0
2018-11-07 09:30:00,49.39,49.55,49.34,49.39,1121438.0,40.1011,40.231,40.0605,40.1011,1121438.0
2018-11-07 09:35:00,49.41,49.44,49.27,49.29,234223.0,40.1174,40.1417,40.0037,40.0199,234223.0
2018-11-07 09:40:00,49.3,49.37,49.27,49.34,257982.0,40.0281,40.0849,40.0037,40.0605,257982.0
2018-11-07 09:45:00,49.34,49.42,49.34,49.37,202018.0,40.0605,40.1255,40.0605,40.0849,202018.0
2018-11-07 09:50:00,49.37,49.43,49.29,49.33,142763.0,40.0849,40.1336,40.0199,40.0524,142763.0
2018-11-07 09:55:00,49.34,49.39,49.26,49.27,172667.0,40.0605,40.1011,39.9956,40.0037,172667.0
2018-11-07 10:00:00,49.28,49.31,49.13,49.16,110522.0,40.0118,40.0362,39.89,39.9144,110522.0
2018-11-07 10:05:00,49.17,49.17,49.03,49.08,112276.0,39.9225,39.9225,39.8088,39.8494,112276.0
2018-11-07 10:10:00,49.09,49.13,49.06,49.12,154212.0,39.8576,39.89,39.8332,39.8819,154212.0
2018-11-07 10:15:00,49.12,49.19,49.1,49.17,63662.0,39.8819,39.9388,39.8657,39.9225,63662.0
2018-11-07 10:20:00,49.18,49.26,49.15,49.26,104295.0,39.9306,39.9956,39.9063,39.9956,104295.0
2018-11-07 10:25:00,49.26,49.28,49.2,49.22,79619.0,39.9956,40.0118,39.9469,39.9631,79619.0
2018-11-07 10:30:00,49.22,49.26,49.18,49.25,73357.0,39.9631,39.9956,39.9306,39.9875,73357.0
2018-11-07 10:35:00,49.24,49.27,49.2,49.23,89950.0,39.9793,40.0037,39.9469,39.9712,89950.0
2018-11-07 10:40:00,49.23,49.33,49.23,49.33,58023.0,39.9712,40.0524,39.9712,40.0524,58023.0
2018-11-07 10:45:00,49.33,49.33,49.25,49.28,152773.0,40.0524,40.0524,39.9875,40.0118,152773.0
2018-11-07 10:50:00,49.28,49.3,49.24,49.25,73034.0,40.0118,40.0281,39.9793,39.9875,73034.0
2018-11-07 10:55:00,49.26,49.28,49.23,49.28,94863.0,39.9956,40.0118,39.9712,40.0118,94863.0
2018-11-07 11:00:00,49.27,49.35,49.27,49.34,105438.0,40.0037,40.0687,40.0037,40.0605,105438.0
2018-11-07 11:05:00,49.34,49.4,49.34,49.37,131263.0,40.0605,40.1093,40.0605,40.0849,131263.0
2018-11-07 11:10:00,49.37,49.4,49.33,49.39,146005.0,40.0849,40.1093,40.0524,40.1011,146005.0
2018-11-07 11:15:00,49.38,49.39,49.32,49.34,76341.0,40.093,40.1011,40.0443,40.0605,76341.0
2018-11-07 11:20:00,49.33,49.33,49.22,49.22,216204.0,40.0524,40.0524,39.9631,39.9631,216204.0
2018-11-07 11:25:00,49.22,49.24,49.16,49.18,120855.0,39.9631,39.9793,39.9144,39.9306,120855.0
2018-11-07 11:30:00,49.19,49.25,49.17,49.24,167210.0,39.9388,39.9875,39.9225,39.9793,167210.0
2018-11-07 11:35:00,49.24,49.29,49.19,49.28,75637.0,39.9793,40.0199,39.9388,40.0118,75637.0
2018-11-07 11:40:00,49.28,49.29,49.23,49.24,67420.0,40.0118,40.0199,39.9712,39.9793,67420.0
2018-11-07 11:45:00,49.25,49.3,49.24,49.28,88613.0,39.9875,40.0281,39.9793,40.0118,88613.0
2018-11-07 11:50:00,49.29,49.37,49.28,49.37,49489.0,40.0199,40.0849,40.0118,40.0849,49489.0
2018-11-07 11:55:00,49.37,49.37,49.33,49.37,114553.0,40.0849,40.0849,40.0524,40.0849,114553.0
2018-11-07 12:00:00,49.36,49.4,49.34,49.4,52298.0,40.0768,40.1093,40.0605,40.1093,52298.0
2018-11-07 12:05:00,49.4,49.41,49.38,49.39,58511.0,40.1093,40.1174,40.093,40.1011,58511.0
2018-11-07 12:10:00,49.4,49.41,49.37,49.4,44279.0,40.1093,40.1174,40.0849,40.1093,44279.0
2018-11-07 12:15:00,49.4,49.42,49.37,49.38,104237.0,40.1093,40.1255,40.0849,40.093,104237.0
2018-11-07 12:20:00,49.38,49.4,49.36,49.38,64323.0,40.093,40.1093,40.0768,40.093,64323.0
2018-11-07 12:25:00,49.38,49.39,49.35,49.35,48050.0,40.093,40.1011,40.0687,40.0687,48050.0
2018-11-07 12:30:00,49.35,49.36,49.31,49.31,48948.0,40.0687,40.0768,40.0362,40.0362,48948.0
2018-11-07 12:35:00,49.32,49.36,49.31,49.35,88182.0,40.0443,40.0768,40.0362,40.0687,88182.0
2018-11-07 12:40:00,49.35,49.36,49.34,49.36,37103.0,40.0687,40.0768,40.0605,40.0768,37103.0
2018-11-07 12:45:00,49.36,49.37,49.33,49.34,78072.0,40.0768,40.0849,40.0524,40.0605,78072.0
2018-11-07 12:50:00,49.34,49.38,49.33,49.36,76300.0,40.0605,40.093,40.0524,40.0768,76300.0
2018-11-07 12:55:00,49.37,49.38,49.33,49.37,39390.0,40.0849,40.093,40.0524,40.0849,39390.0
2018-11-07 13:00:00,49.37,49.39,49.34,49.37,80567.0,40.0849,40.1011,40.0605,40.0849,80567.0
2018-11-07 13:05:00,49.36,49.39,49.35,49.38,41878.0,40.0768,40.1011,40.0687,40.093,41878.0
2018-11-07 13:10:00,49.38,49.39,49.37,49.38,29353.0,40.093,40.1011,40.0849,40.093,29353.0
2018-11-07 13:15:00,49.38,49.38,49.34,49.36,32617.0,40.093,40.093,40.0605,40.0768,32617.0
2018-11-07 13:20:00,49.35,49.41,49.35,49.4,66198.0,40.0687,40.1174,40.0687,40.1093,66198.0
2018-11-07 13:25:00,49.39,49.4,49.37,49.4,29561.0,40.1011,40.1093,40.0849,40.1093,29561.0
2018-11-07 13:30:00,49.4,49.43,49.39,49.4,40733.0,40.1093,40.1336,40.1011,40.1093,40733.0
2018-11-07 13:35:00,49.41,49.42,49.4,49.41,42814.0,40.1174,40.1255,40.1093,40.1174,42814.0
2018-11-07 13:40:00,49.41,49.42,49.37,49.4,63637.0,40.1174,40.1255,40.0849,40.1093,63637.0
2018-11-07 13:45:00,49.4,49.4,49.34,49.34,36352.0,40.1093,40.1093,40.0605,40.0605,36352.0
2018-11-07 13:50:00,49.34,49.36,49.34,49.34,56256.0,40.0605,40.0768,40.0605,40.0605,56256.0
2018-11-07 13:55:00,49.34,49.35,49.32,49.34,34713.0,40.0605,40.0687,40.0443,40.0605,34713.0
2018-11-07 14:00:00,49.33,49.36,49.32,49.35,127857.0,40.0524,40.0768,40.0443,40.0687,127857.0
2018-11-07 14:05:00,49.35,49.38,49.33,49.38,139640.0,40.0687,40.093,40.0524,40.093,139640.0
2018-11-07 14:10:00,49.38,49.39,49.35,49.37,174297.0,40.093,40.1011,40.0687,40.0849,174297.0
2018-11-07 14:15:00,49.37,49.4,49.36,49.38,75724.0,40.0849,40.1093,40.0768,40.093,75724.0
2018-11-07 14:20:00,49.38,49.43,49.38,49.41,56235.0,40.093,40.1336,40.093,40.1174,56235.0
2018-11-07 14:25:00,49.41,49.45,49.38,49.38,72705.0,40.1174,40.1499,40.093,40.093,72705.0
2018-11-07 14:30:00,49.38,49.43,49.38,49.4,60829.0,40.093,40.1336,40.093,40.1093,60829.0
2018-11-07 14:35:00,49.4,49.45,49.39,49.43,71288.0,40.1093,40.1499,40.1011,40.1336,71288.0
2018-11-07 14:40:00,49.43,49.44,49.37,49.39,65479.0,40.1336,40.1417,40.0849,40.1011,65479.0
2018-11-07 14:45:00,49.39,49.4,49.34,49.36,67429.0,40.1011,40.1093,40.0605,40.0768,67429.0
2018-11-07 14:50:00,49.36,49.39,49.32,49.34,93706.0,40.0768,40.1011,40.0443,40.0605,93706.0
2018-11-07 14:55:00,49.34,49.37,49.33,49.35,92710.0,40.0605,40.0849,40.0524,40.0687,92710.0
2018-11-07 15:00:00,49.35,49.37,49.3,49.3,94492.0,40.0687,40.0849,40.0281,40.0281,94492.0
2018-11-07 15:05:00,49.31,49.33,49.3,49.33,121447.0,40.0362,40.0524,40.0281,40.0524,121447.0
2018-11-07 15:10:00,49.33,49.41,49.32,49.38,108759.0,40.0524,40.1174,40.0443,40.093,108759.0
2018-11-07 15:15:00,49.38,49.39,49.34,49.36,55136.0,40.093,40.1011,40.0605,40.0768,55136.0
2018-11-07 15:20:00,49.36,49.36,49.32,49.34,64402.0,40.0768,40.0768,40.0443,40.0605,64402.0
2018-11-07 15:25:00,49.34,49.39,49.34,49.38,84414.0,40.0605,40.1011,40.0605,40.093,84414.0
2018-11-07 15:30:00,49.38,49.39,49.35,49.38,96962.0,40.093,40.1011,40.0687,40.093,96962.0
2018-11-07 15:35:00,49.39,49.4,49.34,49.37,149540.0,40.1011,40.1093,40.0605,40.0849,149540.0
2018-11-07 15:40:00,49.37,49.4,49.35,49.37,304689.0,40.0849,40.1093,40.0687,40.0849,304689.0
2018-11-07 15:45:00,49.36,49.42,49.36,49.41,350617.0,40.0768,40.1255,40.0768,40.1174,350617.0
2018-11-07 15:50:00,49.41,49.42,49.38,49.41,350418.0,40.1174,40.1255,40.093,40.1174,350418.0
2018-11-07 15:55:00,49.42,49.43,49.36,49.37,867406.0,40.1255,40.1336,40.0768,40.0849,867406.0
2018-11-08 09:30:00,49.12,49.22,49.1,49.2,738712.0,39.8819,39.9631,39.8657,39.9469,738712.0
2018-11-08 09:35:00,49.2,49.34,49.19,49.22,244491.0,39.9469,40.0605,39.9388,39.9631,244491.0
2018-11-08 09:40:00,49.21,49.36,49.21,49.35,282662.0,39.955,40.0768,39.955,40.0687,282662.0
2018-11-08 09:45:00,49.35,49.35,49.3,49.31,106161.0,40.0687,40.0687,40.0281,40.0362,106161.0
2018-11-08 09:50:00,49.31,49.37,49.23,49.23,121727.0,40.0362,40.0849,39.9712,39.9712,121727.0
2018-11-08 09:55:00,49.22,49.23,49.14,49.2,92318.0,39.9631,39.9712,39.8982,39.9469,92318.0
2018-11-08 10:00:00,49.2,49.2,49.14,49.18,118536.0,39.9469,39.9469,39.8982,39.9306,118536.0
2018-11-08 10:05:00,49.18,49.26,49.17,49.25,57343.0,39.9306,39.9956,39.9225,39.9875,57343.0
2018-11-08 10:10:00,49.26,49.26,49.15,49.15,75414.0,39.9956,39.9956,39.9063,39.9063,75414.0
2018-11-08 10:15:00,49.16,49.19,49.14,49.16,119782.0,39.9144,39.9388,39.8982,39.9144,119782.0
2018-11-08 10:20:00,49.17,49.17,49.13,49.15,83223.0,39.9225,39.9225,39.89,39.9063,83223.0
2018-11-08 10:25:00,49.15,49.17,49.12,49.15,144902.0,39.9063,39.9225,39.8819,39.9063,144902.0
2018-11-08 10:30:00,49.15,49.18,49.12,49.15,87679.0,39.9063,39.9306,39.8819,39.9063,87679.0
2018-11-08 10:35:00,49.15,49.17,49.12,49.15,86371.0,39.9063,39.9225,39.8819,39.9063,86371.0
2018-11-08 10:40:00,49.14,49.19,49.13,49.19,56754.0,39.8982,39.9388,39.89,39.9388,56754.0
2018-11-08 10:45:00,49.19,49.2,49.17,49.19,71394.0,39.9388,39.9469,39.9225,39.9388,71394.0
2018-11-08 10:50:00,49.18,49.19,49.14,49.18,67921.0,39.9306,39.9388,39.8982,39.9306,67921.0
2018-11-08 10:55:00,49.18,49.24,49.17,49.22,89656.0,39.9306,39.9793,39.9225,39.9631,89656.0
2018-11-08 11:00:00,49.22,49.22,49.17,49.19,75121.0,39.9631,39.9631,39.9225,39.9388,75121.0
2018-11-08 11:05:00,49.2,49.27,49.19,49.27,80891.0,39.9469,40.0037,39.9388,40.0037,80891.0
2018-11-08 11:10:00,49.26,49.33,49.26,49.31,117999.0,39.9956,40.0524,39.9956,40.0362,117999.0
2018-11-08 11:15:00,49.32,49.32,49.27,49.29,49508.0,40.0443,40.0443,40.0037,40.0199,49508.0
2018-11-08 11:20:00,49.3,49.36,49.29,49.34,56637.0,40.0281,40.0768,40.0199,40.0605,56637.0
2018-11-08 11:25:00,49.33,49.34,49.23,49.27,74226.0,40.0524,40.0605,39.9712,40.0037,74226.0
2018-11-08 11:30:00,49.27,49.35,49.26,49.34,65973.0,40.0037,40.0687,39.9956,40.0605,65973.0
2018-11-08 11:35:00,49.34,49.34,49.29,49.3,53754.0,40.0605,40.0605,40.0199,40.0281,53754.0
2018-11-08 11:40:00,49.29,49.31,49.27,49.3,57294.0,40.0199,40.0362,40.0037,40.0281,57294.0
2018-11-08 11:45:00,49.3,49.31,49.28,49.29,58472.0,40.0281,40.0362,40.0118,40.0199,58472.0
2018-11-08 11:50:00,49.29,49.3,49.25,49.26,55246.0,40.0199,40.0281,39.9875,39.9956,55246.0
2018-11-08 11:55:00,49.27,49.27,49.23,49.26,46876.0,40.0037,40.0037,39.9712,39.9956,46876.0
2018-11-08 12:00:00,49.27,49.3,49.26,49.3,53663.0,40.0037,40.0281,39.9956,40.0281,53663.0
2018-11-08 12:05:00,49.3,49.32,49.27,49.29,45330.0,40.0281,40.0443,40.0037,40.0199,45330.0
2018-11-08 12:10:00,49.3,49.3,49.25,49.28,47665.0,40.0281,40.0281,39.9875,40.0118,47665.0
2018-11-08 12:15:00,49.28,49.28,49.27,49.27,61934.0,40.0118,40.0118,40.0037,40.0037,61934.0
2018-11-08 12:20:00,49.28,49.29,49.26,49.28,57164.0,40.0118,40.0199,39.9956,40.0118,57164.0
2018-11-08 12:25:00,49.28,49.31,49.27,49.29,40779.0,40.0118,40.0362,40.0037,40.0199,40779.0
2018-11-08 12:30:00,49.3,49.32,49.29,49.31,101506.0,40.0281,40.0443,40.0199,40.0362,101506.0
2018-11-08 12:35:00,49.32,49.35,49.31,49.32,70453.0,40.0443,40.0687,40.0362,40.0443,70453.0
2018-11-08 12:40:00,49.33,49.33,49.31,49.31,24997.0,40.0524,40.0524,40.0362,40.0362,24997.0
2018-11-08 12:45:00,49.31,49.32,49.3,49.32,64855.0,40.0362,40.0443,40.0281,40.0443,64855.0
2018-11-08 12:50:00,49.31,49.32,49.29,49.3,44356.0,40.0362,40.0443,40.0199,40.0281,44356.0
2018-11-08 12:55:00,49.31,49.31,49.29,49.29,55419.0,40.0362,40.0362,40.0199,40.0199,55419.0
2018-11-08 13:00:00,49.3,49.31,49.27,49.28,83132.0,40.0281,40.0362,40.0037,40.0118,83132.0
2018-11-08 13:05:00,49.28,49.3,49.25,49.29,92328.0,40.0118,40.0281,39.9875,40.0199,92328.0
2018-11-08 13:10:00,49.29,49.31,49.29,49.31,94688.0,40.0199,40.0362,40.0199,40.0362,94688.0
2018-11-08 13:15:00,49.3,49.31,49.26,49.28,108158.0,40.0281,40.0362,39.9956,40.0118,108158.0
2018-11-08 13:20:00,49.28,49.29,49.25,49.27,57808.0,40.0118,40.0199,39.9875,40.0037,57808.0
2018-11-08 13:25:00,49.27,49.31,49.26,49.3,98630.0,40.0037,40.0362,39.9956,40.0281,98630.0
2018-11-08 13:30:00,49.29,49.31,49.29,49.3,89429.0,40.0199,40.0362,40.0199,40.0281,89429.0
2018-11-08 13:35:00,49.29,49.31,49.29,49.3,42183.0,40.0199,40.0362,40.0199,40.0281,42183.0
2018-11-08 13:40:00,49.29,49.31,49.29,49.3,53096.0,40.0199,40.0362,40.0199,40.0281,53096.0
2018-11-08 13:45:00,49.3,49.31,49.27,49.27,73259.0,40.0281,40.0362,40.0037,40.0037,73259.0
2018-11-08 13:50:00,49.27,49.28,49.25,49.25,58159.0,40.0037,40.0118,39.9875,39.9875,58159.0
2018-11-08 13:55:00,49.25,49.28,49.24,49.28,73735.0,39.9875,40.0118,39.9793,40.0118,73735.0
2018-11-08 14:00:00,49.28,49.29,49.2,49.25,86069.0,40.0118,40.0199,39.9469,39.9875,86069.0
2018-11-08 14:05:00,49.25,49.31,49.25,49.31,59604.0,39.9875,40.0362,39.9875,40.0362,59604.0
2018-11-08 14:10:00,49.3,49.31,49.28,49.28,40849.0,40.0281,40.0362,40.0118,40.0118,40849.0
2018-11-08 14:15:00,49.28,49.29,49.24,49.25,68708.0,40.0118,40.0199,39.9793,39.9875,68708.0
2018-11-08 14:20:00,49.25,49.26,49.22,49.23,57699.0,39.9875,39.9956,39.9631,39.9712,57699.0
2018-11-08 14:25:00,49.23,49.24,49.17,49.17,59031.0,39.9712,39.9793,39.9225,39.9225,59031.0
2018-11-08 14:30:00,49.17,49.2,49.15,49.17,78372.0,39.9225,39.9469,39.9063,39.9225,78372.0
2018-11-08 14:35:00,49.18,49.21,49.17,49.17,66090.0,39.9306,39.955,39.9225,39.9225,66090.0
2018-11-08 14:40:00,49.18,49.18,49.15,49.17,66286.0,39.9306,39.9306,39.9063,39.9225,66286.0
2018-11-08 14:45:00,49.17,49.23,49.16,49.23,75127.0,39.9225,39.9712,39.9144,39.9712,75127.0
2018-11-08 14:50:00,49.22,49.23,49.18,49.18,66443.0,39.9631,39.9712,39.9306,39.9306,66443.0
2018-11-08 14:55:00,49.18,49.26,49.18,49.23,60414.0,39.9306,39.9956,39.9306,39.9712,60414.0
2018-11-08 15:00:00,49.23,49.24,49.18,49.18,126402.0,39.9712,39.9793,39.9306,39.9306,126402.0
2018-11-08 15:05:00,49.18,49.23,49.18,49.2,144479.0,39.9306,39.9712,39.9306,39.9469,144479.0
2018-11-08 15:10:00,49.2,49.24,49.18,49.23,115909.0,39.9469,39.9793,39.9306,39.9712,115909.0
2018-11-08 15:15:00,49.22,49.25,49.21,49.23,106341.0,39.9631,39.9875,39.955,39.9712,106341.0
2018-11-08 15:20:00,49.23,49.27,49.22,49.27,81526.0,39.9712,40.0037,39.9631,40.0037,81526.0
2018-11-08 15:25:00,49.26,49.27,49.2,49.2,140322.0,39.9956,40.0037,39.9469,39.9469,140322.0
2018-11-08 15:30:00,49.2,49.24,49.18,49.23,167376.0,39.9469,39.9793,39.9306,39.9712,167376.0
2018-11-08 15:35:00,49.23,49.25,49.19,49.22,156744.0,39.9712,39.9875,39.9388,39.9631,156744.0
2018-11-08 15:40:00,49.22,49.25,49.22,49.23,117060.0,39.9631,39.9875,39.9631,39.9712,117060.0
2018-11-08 15:45:00,49.24,49.29,49.23,49.26,164392.0,39.9793,40.0199,39.9712,39.9956,164392.0
2018-11-08 15:50:00,49.27,49.32,49.25,49.27,182217.0,40.0037,40.0443,39.9875,40.0037,182217.0
2018-11-08 15:55:00,49.28,49.35,49.27,49.34,636330.0,40.0118,40.0687,40.0037,40.0605,636330.0
2018-11-09 09:30:00,49.39,49.63,49.36,49.54,657137.0,40.1011,40.296,40.0768,40.2229,657137.0
2018-11-09 09:35:00,49.55,49.66,49.54,49.62,237105.0,40.231,40.3204,40.2229,40.2879,237105.0
2018-11-09 09:40:00,49.63,49.65,49.59,49.63,244830.0,40.296,40.3122,40.2635,40.296,244830.0
2018-11-09 09:45:00,49.64,49.66,49.59,49.61,199964.0,40.3041,40.3204,40.2635,40.2798,199964.0
2018-11-09 09:50:00,49.6,49.71,49.56,49.71,258695.0,40.2716,40.361,40.2392,40.361,258695.0
2018-11-09 09:55:00,49.71,49.75,49.67,49.72,172731.0,40.361,40.3934,40.3285,40.3691,172731.0
2018-11-09 10:00:00,49.72,49.8,49.71,49.8,157413.0,40.3691,40.434,40.361,40.434,157413.0
2018-11-09 10:05:00,49.79,49.81,49.75,49.79,193209.0,40.4259,40.4421,40.3934,40.4259,193209.0
2018-11-09 10:10:00,49.79,49.83,49.78,49.79,144292.0,40.4259,40.4584,40.4178,40.4259,144292.0
2018-11-09 10:15:00,49.79,49.82,49.76,49.82,238821.0,40.4259,40.4503,40.4015,40.4503,238821.0
2018-11-09 10:20:00,49.82,49.86,49.81,49.83,214385.0,40.4503,40.4827,40.4421,40.4584,214385.0
2018-11-09 10:25:00,49.84,49.89,49.82,49.83,197752.0,40.4665,40.5071,40.4503,40.4584,197752.0
2018-11-09 10:30:00,49.83,49.84,49.8,49.83,110823.0,40.4584,40.4665,40.434,40.4584,110823.0
2018-11-09 10:35:00,49.83,49.86,49.74,49.74,160456.0,40.4584,40.4827,40.3853,40.3853,160456.0
2018-11-09 10:40:00,49.75,49.78,49.7,49.77,107558.0,40.3934,40.4178,40.3528,40.4097,107558.0
2018-11-09 10:45:00,49.76,49.77,49.69,49.71,93046.0,40.4015,40.4097,40.3447,40.361,93046.0
2018-11-09 10:50:00,49.71,49.72,49.68,49.72,64543.0,40.361,40.3691,40.3366,40.3691,64543.0
2018-11-09 10:55:00,49.72,49.77,49.71,49.77,53521.0,40.3691,40.4097,40.361,40.4097,53521.0
2018-11-09 11:00:00,49.77,49.8,49.76,49.78,112497.0,40.4097,40.434,40.4015,40.4178,112497.0
2018-11-09 11:05:00,49.77,49.8,49.75,49.79,85084.0,40.4097,40.434,40.3934,40.4259,85084.0
2018-11-09 11:10:00,49.79,49.81,49.76,49.8,133428.0,40.4259,40.4421,40.4015,40.434,133428.0
2018-11-09 11:15:00,49.8,49.83,49.77,49.78,133337.0,40.434,40.4584,40.4097,40.4178,133337.0
2018-11-09 11:20:00,49.79,49.79,49.69,49.75,184911.0,40.4259,40.4259,40.3447,40.3934,184911.0
2018-11-09 11:25:00,49.75,49.77,49.7,49.7,120452.0,40.3934,40.4097,40.3528,40.3528,120452.0
2018-11-09 11:30:00,49.7,49.72,49.67,49.67,94509.0,40.3528,40.3691,40.3285,40.3285,94509.0
2018-11-09 11:35:00,49.67,49.73,49.67,49.72,67803.0,40.3285,40.3772,40.3285,40.3691,67803.0
2018-11-09 11:40:00,49.73,49.73,49.69,49.72,146486.0,40.3772,40.3772,40.3447,40.3691,146486.0
2018-11-09 11:45:00,49.71,49.74,49.65,49.67,79772.0,40.361,40.3853,40.3122,40.3285,79772.0
2018-11-09 11:50:00,49.67,49.67,49.62,49.64,63831.0,40.3285,40.3285,40.2879,40.3041,63831.0
2018-11-09 11:55:00,49.63,49.63,49.56,49.59,83834.0,40.296,40.296,40.2392,40.2635,83834.0
2018-11-09 12:00:00,49.61,49.67,49.6,49.65,57833.0,40.2798,40.3285,40.2716,40.3122,57833.0
2018-11-09 12:05:00,49.64,49.66,49.63,49.66,70470.0,40.3041,40.3204,40.296,40.3204,70470.0
2018-11-09 12:10:00,49.65,49.7,49.63,49.66,71821.0,40.3122,40.3528,40.296,40.3204,71821.0
2018-11-09 12:15:00,49.65,49.66,49.6,49.61,45448.0,40.3122,40.3204,40.2716,40.2798,45448.0
2018-11-09 12:20:00,49.61,49.64,49.6,49.64,49987.0,40.2798,40.3041,40.2716,40.3041,49987.0
2018-11-09 12:25:00,49.64,49.68,49.6,49.62,107083.0,40.3041,40.3366,40.2716,40.2879,107083.0
2018-11-09 12:30:00,49.62,49.62,49.52,49.62,178969.0,40.2879,40.2879,40.2067,40.2879,178969.0
2018-11-09 12:35:00,49.62,49.66,49.61,49.64,59749.0,40.2879,40.3204,40.2798,40.3041,59749.0
2018-11-09 12:40:00,49.64,49.69,49.64,49.68,81422.0,40.3041,40.3447,40.3041,40.3366,81422.0
2018-11-09 12:45:00,49.68,49.69,49.65,49.69,51955.0,40.3366,40.3447,40.3122,40.3447,51955.0
2018-11-09 12:50:00,49.68,49.7,49.67,49.7,75583.0,40.3366,40.3528,40.3285,40.3528,75583.0
2018-11-09 12:55:00,49.7,49.7,49.66,49.69,48210.0,40.3528,40.3528,40.3204,40.3447,48210.0
2018-11-09 13:00:00,49.68,49.69,49.66,49.67,44800.0,40.3366,40.3447,40.3204,40.3285,44800.0
2018-11-09 13:05:00,49.68,49.7,49.67,49.69,59328.0,40.3366,40.3528,40.3285,40.3447,59328.0
2018-11-09 13:10:00,49.69,49.7,49.67,49.67,45660.0,40.3447,40.3528,40.3285,40.3285,45660.0
2018-11-09 13:15:00,49.67,49.68,49.63,49.63,38801.0,40.3285,40.3366,40.296,40.296,38801.0
2018-11-09 13:20:00,49.63,49.69,49.63,49.68,38860.0,40.296,40.3447,40.296,40.3366,38860.0
2018-11-09 13:25:00,49.67,49.71,49.67,49.7,126342.0,40.3285,40.361,40.3285,40.3528,126342.0
2018-11-09 13:30:00,49.69,49.7,49.65,49.66,63924.0,40.3447,40.3528,40.3122,40.3204,63924.0
2018-11-09 13:35:00,49.66,49.68,49.65,49.65,50333.0,40.3204,40.3366,40.3122,40.3122,50333.0
2018-11-09 13:40:00,49.66,49.67,49.63,49.66,50249.0,40.3204,40.3285,40.296,40.3204,50249.0
2018-11-09 13:45:00,49.66,49.66,49.59,49.61,120677.0,40.3204,40.3204,40.2635,40.2798,120677.0
2018-11-09 13:50:00,49.62,49.66,49.61,49.65,53164.0,40.2879,40.3204,40.2798,40.3122,53164.0
2018-11-09 13:55:00,49.66,49.67,49.64,49.65,60050.0,40.3204,40.3285,40.3041,40.3122,60050.0
2018-11-09 14:00:00,49.64,49.7,49.63,49.69,117552.0,40.3041,40.3528,40.296,40.3447,117552.0
2018-11-09 14:05:00,49.7,49.7,49.6,49.62,97595.0,40.3528,40.3528,40.2716,40.2879,97595.0
2018-11-09 14:10:00,49.62,49.62,49.58,49.61,44018.0,40.2879,40.2879,40.2554,40.2798,44018.0
2018-11-09 14:15:00,49.62,49.63,49.56,49.57,67225.0,40.2879,40.296,40.2392,40.2473,67225.0
2018-11-09 14:20:00,49.58,49.59,49.55,49.55,66362.0,40.2554,40.2635,40.231,40.231,66362.0
2018-11-09 14:25:00,49.55,49.6,49.55,49.58,117886.0,40.231,40.2716,40.231,40.2554,117886.0
2018-11-09 14:30:00,49.58,49.62,49.58,49.61,110897.0,40.2554,40.2879,40.2554,40.2798,110897.0
2018-11-09 14:35:00,49.62,49.65,49.59,49.64,90764.0,40.2879,40.3122,40.2635,40.3041,90764.0
2018-11-09 14:40:00,49.64,49.66,49.63,49.65,71228.0,40.3041,40.3204,40.296,40.3122,71228.0
2018-11-09 14:45:00,49.64,49.7,49.64,49.66,102987.0,40.3041,40.3528,40.3041,40.3204,102987.0
2018-11-09 14:50:00,49.67,49.71,49.66,49.68,89595.0,40.3285,40.361,40.3204,40.3366,89595.0
2018-11-09 14:55:00,49.67,49.72,49.67,49.68,145980.0,40.3285,40.3691,40.3285,40.3366,145980.0
2018-11-09 15:00:00,49.69,49.71,49.66,49.66,100381.0,40.3447,40.361,40.3204,40.3204,100381.0
2018-11-09 15:05:00,49.66,49.69,49.64,49.68,73347.0,40.3204,40.3447,40.3041,40.3366,73347.0
2018-11-09 15:10:00,49.68,49.72,49.66,49.71,95956.0,40.3366,40.3691,40.3204,40.361,95956.0
2018-11-09 15:15:00,49.72,49.74,49.68,49.74,93882.0,40.3691,40.3853,40.3366,40.3853,93882.0
2018-11-09 15:20:00,49.74,49.8,49.72,49.79,158635.0,40.3853,40.434,40.3691,40.4259,158635.0
2018-11-09 15:25:00,49.79,49.8,49.73,49.79,119529.0,40.4259,40.434,40.3772,40.4259,119529.0
2018-11-09 15:30:00,49.79,49.8,49.75,49.76,117624.0,40.4259,40.434,40.3934,40.4015,117624.0
2018-11-09 15:35:00,49.76,49.78,49.72,49.75,156194.0,40.4015,40.4178,40.3691,40.3934,156194.0
2018-11-09 15:40:00,49.75,49.8,49.74,49.8,220767.0,40.3934,40.434,40.3853,40.434,220767.0
2018-11-09 15:45:00,49.8,49.83,49.72,49.72,271109.0,40.434,40.4584,40.3691,40.3691,271109.0
2018-11-09 15:50:00,49.72,49.8,49.72,49.78,246925.0,40.3691,40.434,40.3691,40.4178,246925.0
2018-11-09 15:55:00,49.78,49.8,49.68,49.68,715825.0,40.4178,40.434,40.3366,40.3366,715825.0
2018-11-12 09:30:00,49.61,49.74,49.54,49.69,503095.0,40.2798,40.3853,40.2229,40.3447,503095.0
2018-11-12 09:35:00,49.7,49.87,49.67,49.87,165451.0,40.3528,40.4909,40.3285,40.4909,165451.0
2018-11-12 09:40:00,49.87,49.93,49.84,49.9,390908.0,40.4909,40.5396,40.4665,40.5152,390908.0
2018-11-12 09:45:00,49.9,50.0,49.89,49.97,440702.0,40.5152,40.5964,40.5071,40.5721,440702.0
2018-11-12 09:50:00,49.97,50.0,49.96,49.98,211423.0,40.5721,40.5964,40.5639,40.5802,211423.0
2018-11-12 09:55:00,49.98,49.99,49.88,49.9,150508.0,40.5802,40.5883,40.499,40.5152,150508.0
2018-11-12 10:00:00,49.9,50.0,49.87,49.99,213148.0,40.5152,40.5964,40.4909,40.5883,213148.0
2018-11-12 10:05:00,49.99,50.0,49.92,49.95,166260.0,40.5883,40.5964,40.5315,40.5558,166260.0
2018-11-12 10:10:00,49.95,49.97,49.92,49.94,166503.0,40.5558,40.5721,40.5315,40.5477,166503.0
2018-11-12 10:15:00,49.94,49.95,49.87,49.94,147298.0,40.5477,40.5558,40.4909,40.5477,147298.0
2018-11-12 10:20:00,49.94,49.98,49.91,49.92,97551.0,40.5477,40.5802,40.5233,40.5315,97551.0
2018-11-12 10:25:00,49.91,49.92,49.87,49.9,106192.0,40.5233,40.5315,40.4909,40.5152,106192.0
2018-11-12 10:30:00,49.89,49.94,49.88,49.93,79285.0,40.5071,40.5477,40.499,40.5396,79285.0
2018-11-12 10:35:00,49.92,49.95,49.88,49.95,154488.0,40.5315,40.5558,40.499,40.5558,154488.0
2018-11-12 10:40:00,49.96,50.0,49.93,50.0,191798.0,40.5639,40.5964,40.5396,40.5964,191798.0
2018-11-12 10:45:00,49.99,50.11,49.99,50.03,826223.0,40.5883,40.6857,40.5883,40.6208,826223.0
2018-11-12 10:50:00,50.04,50.06,49.98,50.02,172870.0,40.6289,40.6451,40.5802,40.6127,172870.0
2018-11-12 10:55:00,50.02,50.07,50.0,50.05,118381.0,40.6127,40.6532,40.5964,40.637,118381.0
2018-11-12 11:00:00,50.06,50.1,50.03,50.09,158040.0,40.6451,40.6776,40.6208,40.6695,158040.0
2018-11-12 11:05:00,50.08,50.13,50.07,50.12,159934.0,40.6614,40.702,40.6532,40.6938,159934.0
2018-11-12 11:10:00,50.11,50.14,50.09,50.11,120838.0,40.6857,40.7101,40.6695,40.6857,120838.0
2018-11-12 11:15:00,50.12,50.12,50.02,50.05,124900.0,40.6938,40.6938,40.6127,40.637,124900.0
2018-11-12 11:20:00,50.05,50.05,49.98,50.01,115625.0,40.637,40.637,40.5802,40.6045,115625.0
2018-11-12 11:25:00,50.02,50.03,49.99,49.99,81961.0,40.6127,40.6208,40.5883,40.5883,81961.0
2018-11-12 11:30:00,49.99,49.99,49.89,49.91,124644.0,40.5883,40.5883,40.5071,40.5233,124644.0
2018-11-12 11:35:00,49.91,49.91,49.79,49.8,73547.0,40.5233,40.5233,40.4259,40.434,73547.0
2018-11-12 11:40:00,49.8,49.89,49.79,49.85,57003.0,40.434,40.5071,40.4259,40.4746,57003.0
2018-11-12 11:45:00,49.85,49.91,49.84,49.88,42453.0,40.4746,40.5233,40.4665,40.499,42453.0
2018-11-12 11:50:00,49.88,49.94,49.87,49.93,147424.0,40.499,40.5477,40.4909,40.5396,147424.0
2018-11-12 11:55:00,49.94,49.99,49.92,49.95,93097.0,40.5477,40.5883,40.5315,40.5558,93097.0
2018-11-12 12:00:00,49.95,49.96,49.87,49.91,97588.0,40.5558,40.5639,40.4909,40.5233,97588.0
2018-11-12 12:05:00,49.9,49.96,49.9,49.96,95140.0,40.5152,40.5639,40.5152,40.5639,95140.0
2018-11-12 12:10:00,49.95,50.0,49.95,49.99,67543.0,40.5558,40.5964,40.5558,40.5883,67543.0
2018-11-12 12:15:00,50.0,50.03,49.99,50.02,98871.0,40.5964,40.6208,40.5883,40.6127,98871.0
2018-11-12 12:20:00,50.02,50.04,49.98,50.04,142671.0,40.6127,40.6289,40.5802,40.6289,142671.0
2018-11-12 12:25:00,50.04,50.05,50.0,50.02,145616.0,40.6289,40.637,40.5964,40.6127,145616.0
2018-11-12 12:30:00,50.03,50.03,49.99,49.99,89817.0,40.6208,40.6208,40.5883,40.5883,89817.0
2018-11-12 12:35:00,49.99,50.03,49.97,50.03,99379.0,40.5883,40.6208,40.5721,40.6208,99379.0
2018-11-12 12:40:00,50.02,50.09,50.02,50.09,174005.0,40.6127,40.6695,40.6127,40.6695,174005.0
2018-11-12 12:45:00,50.08,50.1,50.05,50.07,120796.0,40.6614,40.6776,40.637,40.6532,120796.0
2018-11-12 12:50:00,50.06,50.09,50.04,50.08,58035.0,40.6451,40.6695,40.6289,40.6614,58035.0
2018-11-12 12:55:00,50.08,50.1,50.04,50.05,128838.0,40.6614,40.6776,40.6289,40.637,128838.0
2018-11-12 13:00:00,50.05,50.07,50.04,50.05,37016.0,40.637,40.6532,40.6289,40.637,37016.0
2018-11-12 13:05:00,50.05,50.08,50.04,50.06,99465.0,40.637,40.6614,40.6289,40.6451,99465.0
2018-11-12 13:10:00,50.05,50.07,50.03,50.04,55381.0,40.637,40.6532,40.6208,40.6289,55381.0
2018-11-12 13:15:00,50.04,50.09,50.04,50.08,66714.0,40.6289,40.6695,40.6289,40.6614,66714.0
2018-11-12 13:20:00,50.08,50.1,50.06,50.09,48075.0,40.6614,40.6776,40.6451,40.6695,48075.0
2018-11-12 13:25:00,50.09,50.15,50.08,50.13,89006.0,40.6695,40.7182,40.6614,40.702,89006.0
2018-11-12 13:30:00,50.13,50.16,50.11,50.16,69439.0,40.702,40.7263,40.6857,40.7263,69439.0
2018-11-12 13:35:00,50.16,50.16,50.12,50.13,81316.0,40.7263,40.7263,40.6938,40.702,81316.0
2018-11-12 13:40:00,50.13,50.15,50.12,50.13,170111.0,40.702,40.7182,40.6938,40.702,170111.0
2018-11-12 13:45:00,50.12,50.18,50.09,50.17,130883.0,40.6938,40.7426,40.6695,40.7344,130883.0
2018-11-12 13:50:00,50.18,50.24,50.16,50.23,240901.0,40.7426,40.7913,40.7263,40.7832,240901.0
2018-11-12 13:55:00,50.23,50.24,50.22,50.23,111578.0,40.7832,40.7913,40.775,40.7832,111578.0
2018-11-12 14:00:00,50.22,50.22,50.16,50.21,158461.0,40.775,40.775,40.7263,40.7669,158461.0
2018-11-12 14:05:00,50.21,50.21,50.13,50.16,68804.0,40.7669,40.7669,40.702,40.7263,68804.0
2018-11-12 14:10:00,50.16,50.2,50.13,50.13,69240.0,40.7263,40.7588,40.702,40.702,69240.0
2018-11-12 14:15:00,50.14,50.2,50.13,50.18,66591.0,40.7101,40.7588,40.702,40.7426,66591.0
2018-11-12 14:20:00,50.17,50.18,50.14,50.16,70736.0,40.7344,40.7426,40.7101,40.7263,70736.0
2018-11-12 14:25:00,50.16,50.16,50.13,50.15,92207.0,40.7263,40.7263,40.702,40.7182,92207.0
2018-11-12 14:30:00,50.15,50.17,50.13,50.15,91522.0,40.7182,40.7344,40.702,40.7182,91522.0
2018-11-12 14:35:00,50.15,50.16,50.07,50.1,90155.0,40.7182,40.7263,40.6532,40.6776,90155.0
2018-11-12 14:40:00,50.11,50.15,50.08,50.15,109047.0,40.6857,40.7182,40.6614,40.7182,109047.0
2018-11-12 14:45:00,50.14,50.18,50.14,50.18,97186.0,40.7101,40.7426,40.7101,40.7426,97186.0
2018-11-12 14:50:00,50.17,50.18,50.1,50.12,83854.0,40.7344,40.7426,40.6776,40.6938,83854.0
2018-11-12 14:55:00,50.11,50.12,50.07,50.09,77458.0,40.6857,40.6938,40.6532,40.6695,77458.0
2018-11-12 15:00:00,50.08,50.09,50.02,50.03,152191.0,40.6614,40.6695,40.6127,40.6208,152191.0
2018-11-12 15:05:00,50.03,50.04,49.99,50.0,175339.0,40.6208,40.6289,40.5883,40.5964,175339.0
2018-11-12 15:10:00,50.0,50.02,49.94,49.98,152192.0,40.5964,40.6127,40.5477,40.5802,152192.0
2018-11-12 15:15:00,49.98,50.01,49.94,50.0,217984.0,40.5802,40.6045,40.5477,40.5964,217984.0
2018-11-12 15:20:00,50.0,50.08,49.99,50.04,109861.0,40.5964,40.6614,40.5883,40.6289,109861.0
2018-11-12 15:25:00,50.05,50.09,50.02,50.03,90832.0,40.637,40.6695,40.6127,40.6208,90832.0
2018-11-12 15:30:00,50.03,50.03,49.92,49.92,157575.0,40.6208,40.6208,40.5315,40.5315,157575.0
2018-11-12 15:35:00,49.92,49.95,49.9,49.92,147800.0,40.5315,40.5558,40.5152,40.5315,147800.0
2018-11-12 15:40:00,49.92,49.98,49.89,49.94,284128.0,40.5315,40.5802,40.5071,40.5477,284128.0
2018-11-12 15:45:00,49.93,49.98,49.89,49.9,263481.0,40.5396,40.5802,40.5071,40.5152,263481.0
2018-11-12 15:50:00,49.89,49.91,49.7,49.71,317959.0,40.5071,40.5233,40.3528,40.361,317959.0
2018-11-12 15:55:00,49.72,49.89,49.71,49.88,811206.0,40.3691,40.5071,40.361,40.499,811206.0
2018-11-13 09:30:00,49.81,49.91,49.68,49.78,570927.0,40.4421,40.5233,40.3366,40.4178,570927.0
2018-11-13 09:35:00,49.77,49.77,49.6,49.65,119057.0,40.4097,40.4097,40.2716,40.3122,119057.0
2018-11-13 09:40:00,49.65,49.9,49.64,49.85,187047.0,40.3122,40.5152,40.3041,40.4746,187047.0
2018-11-13 09:45:00,49.86,49.97,49.8,49.95,293309.0,40.4827,40.5721,40.434,40.5558,293309.0
2018-11-13 09:50:00,49.95,50.0,49.94,49.99,312486.0,40.5558,40.5964,40.5477,40.5883,312486.0
2018-11-13 09:55:00,49.99,50.0,49.94,49.98,209956.0,40.5883,40.5964,40.5477,40.5802,209956.0
2018-11-13 10:00:00,49.98,50.0,49.89,49.97,163107.0,40.5802,40.5964,40.5071,40.5721,163107.0
2018-11-13 10:05:00,49.97,50.0,49.94,49.95,151993.0,40.5721,40.5964,40.5477,40.5558,151993.0
2018-11-13 10:10:00,49.94,49.96,49.89,49.92,134868.0,40.5477,40.5639,40.5071,40.5315,134868.0
2018-11-13 10:15:00,49.92,49.96,49.89,49.92,100473.0,40.5315,40.5639,40.5071,40.5315,100473.0
2018-11-13 10:20:00,49.92,49.92,49.8,49.83,261914.0,40.5315,40.5315,40.434,40.4584,261914.0
2018-11-13 10:25:00,49.83,49.85,49.78,49.79,129760.0,40.4584,40.4746,40.4178,40.4259,129760.0
2018-11-13 10:30:00,49.78,49.8,49.69,49.7,129209.0,40.4178,40.434,40.3447,40.3528,129209.0
2018-11-13 10:35:00,49.7,49.75,49.69,49.7,318991.0,40.3528,40.3934,40.3447,40.3528,318991.0
2018-11-13 10:40:00,49.7,49.72,49.65,49.69,159792.0,40.3528,40.3691,40.3122,40.3447,159792.0
2018-11-13 10:45:00,49.68,49.8,49.67,49.77,127631.0,40.3366,40.434,40.3285,40.4097,127631.0
2018-11-13 10:50:00,49.76,49.76,49.63,49.64,74680.0,40.4015,40.4015,40.296,40.3041,74680.0
2018-11-13 10:55:00,49.65,49.69,49.64,49.65,91400.0,40.3122,40.3447,40.3041,40.3122,91400.0
2018-11-13 11:00:00,49.64,49.79,49.61,49.75,387143.0,40.3041,40.4259,40.2798,40.3934,387143.0
2018-11-13 11:05:00,49.75,49.76,49.6,49.63,295767.0,40.3934,40.4015,40.2716,40.296,295767.0
2018-11-13 11:10:00,49.63,49.67,49.61,49.63,100719.0,40.296,40.3285,40.2798,40.296,100719.0
2018-11-13 11:15:00,49.63,49.76,49.63,49.74,111931.0,40.296,40.4015,40.296,40.3853,111931.0
2018-11-13 11:20:00,49.75,49.79,49.72,49.75,87155.0,40.3934,40.4259,40.3691,40.3934,87155.0
2018-11-13 11:25:00,49.76,49.76,49.71,49.74,114300.0,40.4015,40.4015,40.361,40.3853,114300.0
2018-11-13 11:30:00,49.74,49.76,49.71,49.74,65028.0,40.3853,40.4015,40.361,40.3853,65028.0
2018-11-13 11:35:00,49.73,49.74,49.68,49.7,71733.0,40.3772,40.3853,40.3366,40.3528,71733.0
2018-11-13 11:40:00,49.71,49.71,49.64,49.7,99704.0,40.361,40.361,40.3041,40.3528,99704.0
2018-11-13 11:45:00,49.7,49.75,49.69,49.73,67125.0,40.3528,40.3934,40.3447,40.3772,67125.0
2018-11-13 11:50:00,49.73,49.75,49.68,49.7,61482.0,40.3772,40.3934,40.3366,40.3528,61482.0
2018-11-13 11:55:00,49.7,49.76,49.68,49.75,67023.0,40.3528,40.4015,40.3366,40.3934,67023.0
2018-11-13 12:00:00,49.76,49.81,49.73,49.75,98698.0,40.4015,40.4421,40.3772,40.3934,98698.0
2018-11-13 12:05:00,49.75,49.82,49.68,49.78,366123.0,40.3934,40.4503,40.3366,40.4178,366123.0
2018-11-13 12:10:00,49.78,49.78,49.7,49.74,63247.0,40.4178,40.4178,40.3528,40.3853,63247.0
2018-11-13 12:15:00,49.74,49.74,49.69,49.72,68161.0,40.3853,40.3853,40.3447,40.3691,68161.0
2018-11-13 12:20:00,49.73,49.73,49.69,49.72,70236.0,40.3772,40.3772,40.3447,40.3691,70236.0
2018-11-13 12:25:00,49.72,49.77,49.72,49.75,35454.0,40.3691,40.4097,40.3691,40.3934,35454.0
2018-11-13 12:30:00,49.75,49.76,49.72,49.73,36546.0,40.3934,40.4015,40.3691,40.3772,36546.0
2018-11-13 12:35:00,49.74,49.75,49.71,49.73,53390.0,40.3853,40.3934,40.361,40.3772,53390.0
2018-11-13 12:40:00,49.73,49.73,49.64,49.66,136194.0,40.3772,40.3772,40.3041,40.3204,136194.0
2018-11-13 12:45:00,49.67,49.68,49.64,49.65,59867.0,40.3285,40.3366,40.3041,40.3122,59867.0
2018-11-13 12:50:00,49.65,49.65,49.61,49.63,86973.0,40.3122,40.3122,40.2798,40.296,86973.0
2018-11-13 12:55:00,49.62,49.63,49.6,49.62,112944.0,40.2879,40.296,40.2716,40.2879,112944.0
2018-11-13 13:00:00,49.63,49.68,49.62,49.68,80029.0,40.296,40.3366,40.2879,40.3366,80029.0
2018-11-13 13:05:00,49.68,49.68,49.65,49.66,108103.0,40.3366,40.3366,40.3122,40.3204,108103.0
2018-11-13 13:10:00,49.66,49.67,49.61,49.61,210246.0,40.3204,40.3285,40.2798,40.2798,210246.0
2018-11-13 13:15:00,49.62,49.62,49.58,49.6,66693.0,40.2879,40.2879,40.2554,40.2716,66693.0
2018-11-13 13:20:00,49.61,49.65,49.6,49.63,59244.0,40.2798,40.3122,40.2716,40.296,59244.0
2018-11-13 13:25:00,49.63,49.64,49.59,49.63,143735.0,40.296,40.3041,40.2635,40.296,143735.0
2018-11-13 13:30:00,49.63,49.72,49.61,49.71,102885.0,40.296,40.3691,40.2798,40.361,102885.0
2018-11-13 13:35:00,49.71,49.77,49.68,49.77,65249.0,40.361,40.4097,40.3366,40.4097,65249.0
2018-11-13 13:40:00,49.77,49.77,49.72,49.72,44948.0,40.4097,40.4097,40.3691,40.3691,44948.0
2018-11-13 13:45:00,49.72,49.73,49.67,49.71,62163.0,40.3691,40.3772,40.3285,40.361,62163.0
2018-11-13 13:50:00,49.72,49.82,49.71,49.8,84007.0,40.3691,40.4503,40.361,40.434,84007.0
2018-11-13 13:55:00,49.81,49.82,49.76,49.77,62583.0,40.4421,40.4503,40.4015,40.4097,62583.0
2018-11-13 14:00:00,49.77,49.81,49.75,49.76,79706.0,40.4097,40.4421,40.3934,40.4015,79706.0
2018-11-13 14:05:00,49.75,49.78,49.74,49.77,94812.0,40.3934,40.4178,40.3853,40.4097,94812.0
2018-11-13 14:10:00,49.77,49.79,49.69,49.7,92884.0,40.4097,40.4259,40.3447,40.3528,92884.0
2018-11-13 14:15:00,49.69,49.7,49.64,49.67,95874.0,40.3447,40.3528,40.3041,40.3285,95874.0
2018-11-13 14:20:00,49.68,49.69,49.62,49.69,164402.0,40.3366,40.3447,40.2879,40.3447,164402.0
2018-11-13 14:25:00,49.68,49.75,49.67,49.75,146779.0,40.3366,40.3934,40.3285,40.3934,146779.0
2018-11-13 14:30:00,49.76,49.83,49.75,49.83,85211.0,40.4015,40.4584,40.3934,40.4584,85211.0
2018-11-13 14:35:00,49.83,49.89,49.82,49.86,91564.0,40.4584,40.5071,40.4503,40.4827,91564.0
2018-11-13 14:40:00,49.86,49.87,49.78,49.81,72736.0,40.4827,40.4909,40.4178,40.4421,72736.0
2018-11-13 14:45:00,49.8,49.86,49.76,49.84,91069.0,40.434,40.4827,40.4015,40.4665,91069.0
2018-11-13 14:50:00,49.83,49.86,49.81,49.86,106460.0,40.4584,40.4827,40.4421,40.4827,106460.0
2018-11-13 14:55:00,49.86,49.88,49.81,49.83,125949.0,40.4827,40.499,40.4421,40.4584,125949.0
2018-11-13 15:00:00,49.83,49.92,49.8,49.88,131544.0,40.4584,40.5315,40.434,40.499,131544.0
2018-11-13 15:05:00,49.88,49.88,49.8,49.85,104484.0,40.499,40.499,40.434,40.4746,104484.0
2018-11-13 15:10:00,49.85,49.86,49.77,49.78,150601.0,40.4746,40.4827,40.4097,40.4178,150601.0
2018-11-13 15:15:00,49.77,49.81,49.74,49.78,175459.0,40.4097,40.4421,40.3853,40.4178,175459.0
2018-11-13 15:20:00,49.79,49.79,49.72,49.75,248401.0,40.4259,40.4259,40.3691,40.3934,248401.0
2018-11-13 15:25:00,49.76,49.84,49.75,49.79,156867.0,40.4015,40.4665,40.3934,40.4259,156867.0
2018-11-13 15:30:00,49.79,49.82,49.7,49.71,235999.0,40.4259,40.4503,40.3528,40.361,235999.0
2018-11-13 15:35:00,49.71,49.85,49.7,49.82,276001.0,40.361,40.4746,40.3528,40.4503,276001.0
2018-11-13 15:40:00,49.82,49.83,49.76,49.77,284062.0,40.4503,40.4584,40.4015,40.4097,284062.0
2018-11-13 15:45:00,49.76,49.86,49.75,49.84,314096.0,40.4015,40.4827,40.3934,40.4665,314096.0
2018-11-13 15:50:00,49.84,49.86,49.83,49.84,172681.0,40.4665,40.4827,40.4584,40.4665,172681.0
2018-11-13 15:55:00,49.84,49.88,49.79,49.86,767335.0,40.4665,40.499,40.4259,40.4827,767335.0
2018-11-14 09:30:00,49.85,49.9,49.67,49.72,402413.0,40.4746,40.5152,40.3285,40.3691,402413.0
2018-11-14 09:35:00,49.72,49.78,49.6,49.71,164739.0,40.3691,40.4178,40.2716,40.361,164739.0
2018-11-14 09:40:00,49.71,49.78,49.69,49.71,105181.0,40.361,40.4178,40.3447,40.361,105181.0
2018-11-14 09:45:00,49.71,49.77,49.66,49.68,106379.0,40.361,40.4097,40.3204,40.3366,106379.0
2018-11-14 09:50:00,49.69,49.88,49.66,49.83,148669.0,40.3447,40.499,40.3204,40.4584,148669.0
2018-11-14 09:55:00,49.83,49.87,49.79,49.84,90274.0,40.4584,40.4909,40.4259,40.4665,90274.0
2018-11-14 10:00:00,49.84,49.87,49.8,49.86,88899.0,40.4665,40.4909,40.434,40.4827,88899.0
2018-11-14 10:05:00,49.86,49.87,49.77,49.83,96023.0,40.4827,40.4909,40.4097,40.4584,96023.0
2018-11-14 10:10:00,49.82,49.87,49.79,49.83,148594.0,40.4503,40.4909,40.4259,40.4584,148594.0
2018-11-14 10:15:00,49.83,49.9,49.79,49.8,125034.0,40.4584,40.5152,40.4259,40.434,125034.0
2018-11-14 10:20:00,49.8,49.83,49.77,49.78,66175.0,40.434,40.4584,40.4097,40.4178,66175.0
2018-11-14 10:25:00,49.78,49.83,49.75,49.75,70633.0,40.4178,40.4584,40.3934,40.3934,70633.0
2018-11-14 10:30:00,49.76,49.77,49.69,49.71,82801.0,40.4015,40.4097,40.3447,40.361,82801.0
2018-11-14 10:35:00,49.71,49.78,49.7,49.77,58516.0,40.361,40.4178,40.3528,40.4097,58516.0
2018-11-14 10:40:00,49.77,49.77,49.73,49.76,90142.0,40.4097,40.4097,40.3772,40.4015,90142.0
2018-11-14 10:45:00,49.75,49.8,49.73,49.78,113169.0,40.3934,40.434,40.3772,40.4178,113169.0
2018-11-14 10:50:00,49.77,49.82,49.75,49.8,96387.0,40.4097,40.4503,40.3934,40.434,96387.0
2018-11-14 10:55:00,49.8,49.81,49.68,49.69,56793.0,40.434,40.4421,40.3366,40.3447,56793.0
2018-11-14 11:00:00,49.69,49.69,49.6,49.61,91964.0,40.3447,40.3447,40.2716,40.2798,91964.0
2018-11-14 11:05:00,49.61,49.65,49.61,49.65,63511.0,40.2798,40.3122,40.2798,40.3122,63511.0
2018-11-14 11:10:00,49.65,49.65,49.59,49.62,68784.0,40.3122,40.3122,40.2635,40.2879,68784.0
2018-11-14 11:15:00,49.62,49.67,49.62,49.63,77792.0,40.2879,40.3285,40.2879,40.296,77792.0
2018-11-14 11:20:00,49.63,49.67,49.61,49.67,68388.0,40.296,40.3285,40.2798,40.3285,68388.0
2018-11-14 11:25:00,49.67,49.75,49.66,49.73,126631.0,40.3285,40.3934,40.3204,40.3772,126631.0
2018-11-14 11:30:00,49.73,49.74,49.69,49.72,93328.0,40.3772,40.3853,40.3447,40.3691,93328.0
2018-11-14 11:35:00,49.71,49.73,49.62,49.64,256554.0,40.361,40.3772,40.2879,40.3041,256554.0
2018-11-14 11:40:00,49.64,49.66,49.61,49.62,83890.0,40.3041,40.3204,40.2798,40.2879,83890.0
2018-11-14 11:45:00,49.62,49.63,49.59,49.61,65397.0,40.2879,40.296,40.2635,40.2798,65397.0
2018-11-14 11:50:00,49.62,49.7,49.6,49.7,103206.0,40.2879,40.3528,40.2716,40.3528,103206.0
2018-11-14 11:55:00,49.7,49.72,49.68,49.7,79914.0,40.3528,40.3691,40.3366,40.3528,79914.0
2018-11-14 12:00:00,49.7,49.75,49.69,49.75,70738.0,40.3528,40.3934,40.3447,40.3934,70738.0
2018-11-14 12:05:00,49.75,49.77,49.71,49.73,59082.0,40.3934,40.4097,40.361,40.3772,59082.0
2018-11-14 12:10:00,49.73,49.74,49.67,49.71,91701.0,40.3772,40.3853,40.3285,40.361,91701.0
2018-11-14 12:15:00,49.71,49.76,49.69,49.75,75983.0,40.361,40.4015,40.3447,40.3934,75983.0
2018-11-14 12:20:00,49.75,49.83,49.74,49.82,78648.0,40.3934,40.4584,40.3853,40.4503,78648.0
2018-11-14 12:25:00,49.83,49.88,49.82,49.86,100851.0,40.4584,40.499,40.4503,40.4827,100851.0
2018-11-14 12:30:00,49.86,49.87,49.77,49.8,46164.0,40.4827,40.4909,40.4097,40.434,46164.0
2018-11-14 12:35:00,49.8,49.83,49.75,49.81,74680.0,40.434,40.4584,40.3934,40.4421,74680.0
2018-11-14 12:40:00,49.81,49.83,49.74,49.77,119179.0,40.4421,40.4584,40.3853,40.4097,119179.0
2018-11-14 12:45:00,49.75,49.8,49.74,49.79,83281.0,40.3934,40.434,40.3853,40.4259,83281.0
2018-11-14 12:50:00,49.79,49.85,49.77,49.78,92049.0,40.4259,40.4746,40.4097,40.4178,92049.0
2018-11-14 12:55:00,49.79,49.84,49.71,49.75,184101.0,40.4259,40.4665,40.361,40.3934,184101.0
2018-11-14 13:00:00,49.74,49.78,49.68,49.71,160709.0,40.3853,40.4178,40.3366,40.361,160709.0
2018-11-14 13:05:00,49.71,49.75,49.69,49.72,116362.0,40.361,40.3934,40.3447,40.3691,116362.0
2018-11-14 13:10:00,49.71,49.77,49.68,49.75,136887.0,40.361,40.4097,40.3366,40.3934,136887.0
2018-11-14 13:15:00,49.74,49.83,49.74,49.82,113617.0,40.3853,40.4584,40.3853,40.4503,113617.0
2018-11-14 13:20:00,49.81,49.82,49.76,49.78,52984.0,40.4421,40.4503,40.4015,40.4178,52984.0
2018-11-14 13:25:00,49.78,49.78,49.72,49.73,56803.0,40.4178,40.4178,40.3691,40.3772,56803.0
2018-11-14 13:30:00,49.73,49.73,49.68,49.72,116423.0,40.3772,40.3772,40.3366,40.3691,116423.0
2018-11-14 13:35:00,49.72,49.73,49.67,49.7,64635.0,40.3691,40.3772,40.3285,40.3528,64635.0
2018-11-14 13:40:00,49.7,49.71,49.62,49.63,98857.0,40.3528,40.361,40.2879,40.296,98857.0
2018-11-14 13:45:00,49.63,49.65,49.59,49.62,124638.0,40.296,40.3122,40.2635,40.2879,124638.0
2018-11-14 13:50:00,49.62,49.67,49.6,49.66,108904.0,40.2879,40.3285,40.2716,40.3204,108904.0
2018-11-14 13:55:00,49.66,49.7,49.66,49.7,85136.0,40.3204,40.3528,40.3204,40.3528,85136.0
2018-11-14 14:00:00,49.7,49.7,49.62,49.65,111842.0,40.3528,40.3528,40.2879,40.3122,111842.0
2018-11-14 14:05:00,49.64,49.65,49.59,49.63,83617.0,40.3041,40.3122,40.2635,40.296,83617.0
2018-11-14 14:10:00,49.63,49.7,49.63,49.7,75605.0,40.296,40.3528,40.296,40.3528,75605.0
2018-11-14 14:15:00,49.7,49.78,49.7,49.76,193843.0,40.3528,40.4178,40.3528,40.4015,193843.0
2018-11-14 14:20:00,49.76,49.84,49.76,49.79,102389.0,40.4015,40.4665,40.4015,40.4259,102389.0
2018-11-14 14:25:00,49.78,49.78,49.69,49.72,79275.0,40.4178,40.4178,40.3447,40.3691,79275.0
2018-11-14 14:30:00,49.71,49.76,49.68,49.73,132081.0,40.361,40.4015,40.3366,40.3772,132081.0
2018-11-14 14:35:00,49.72,49.8,49.71,49.76,92701.0,40.3691,40.434,40.361,40.4015,92701.0
2018-11-14 14:40:00,49.75,49.78,49.7,49.73,141584.0,40.3934,40.4178,40.3528,40.3772,141584.0
2018-11-14 14:45:00,49.72,49.77,49.69,49.73,98217.0,40.3691,40.4097,40.3447,40.3772,98217.0
2018-11-14 14:50:00,49.73,49.84,49.7,49.82,174824.0,40.3772,40.4665,40.3528,40.4503,174824.0
2018-11-14 14:55:00,49.82,49.9,49.81,49.88,167022.0,40.4503,40.5152,40.4421,40.499,167022.0
2018-11-14 15:00:00,49.88,49.91,49.83,49.85,136596.0,40.499,40.5233,40.4584,40.4746,136596.0
2018-11-14 15:05:00,49.85,49.94,49.85,49.9,205935.0,40.4746,40.5477,40.4746,40.5152,205935.0
2018-11-14 15:10:00,49.9,49.91,49.86,49.89,119040.0,40.5152,40.5233,40.4827,40.5071,119040.0
2018-11-14 15:15:00,49.89,49.9,49.83,49.87,104821.0,40.5071,40.5152,40.4584,40.4909,104821.0
2018-11-14 15:20:00,49.87,49.88,49.82,49.84,119321.0,40.4909,40.499,40.4503,40.4665,119321.0
2018-11-14 15:25:00,49.83,49.84,49.78,49.81,95354.0,40.4584,40.4665,40.4178,40.4421,95354.0
2018-11-14 15:30:00,49.8,49.84,49.77,49.8,145975.0,40.434,40.4665,40.4097,40.434,145975.0
2018-11-14 15:35:00,49.8,49.81,49.75,49.76,123306.0,40.434,40.4421,40.3934,40.4015,123306.0
2018-11-14 15:40:00,49.76,49.78,49.72,49.76,188617.0,40.4015,40.4178,40.3691,40.4015,188617.0
2018-11-14 15:45:00,49.75,49.78,49.71,49.72,272389.0,40.3934,40.4178,40.361,40.3691,272389.0
2018-11-14 15:50:00,49.73,49.76,49.66,49.66,313322.0,40.3772,40.4015,40.3204,40.3204,313322.0
2018-11-14 15:55:00,49.66,49.77,49.62,49.77,679385.0,40.3204,40.4097,40.2879,40.4097,679385.0
2018-11-15 09:30:00,49.66,49.69,49.37,49.52,342341.0,40.3204,40.3447,40.0849,40.2067,342341.0
2018-11-15 09:35:00,49.52,49.55,49.42,49.45,175781.0,40.2067,40.231,40.1255,40.1499,175781.0
2018-11-15 09:40:00,49.45,49.54,49.4,49.46,148061.0,40.1499,40.2229,40.1093,40.158,148061.0
2018-11-15 09:45:00,49.46,49.58,49.44,49.55,141443.0,40.158,40.2554,40.1417,40.231,141443.0
2018-11-15 09:50:00,49.54,49.58,49.44,49.45,116723.0,40.2229,40.2554,40.1417,40.1499,116723.0
2018-11-15 09:55:00,49.45,49.53,49.44,49.52,91904.0,40.1499,40.2148,40.1417,40.2067,91904.0
2018-11-15 10:00:00,49.52,49.67,49.51,49.64,127602.0,40.2067,40.3285,40.1986,40.3041,127602.0
2018-11-15 10:05:00,49.64,49.71,49.61,49.68,165739.0,40.3041,40.361,40.2798,40.3366,165739.0
2018-11-15 10:10:00,49.67,49.7,49.58,49.58,155248.0,40.3285,40.3528,40.2554,40.2554,155248.0
2018-11-15 10:15:00,49.59,49.59,49.48,49.55,72393.0,40.2635,40.2635,40.1742,40.231,72393.0
2018-11-15 10:20:00,49.55,49.6,49.48,49.49,63052.0,40.231,40.2716,40.1742,40.1823,63052.0
2018-11-15 10:25:00,49.49,49.51,49.45,49.48,65818.0,40.1823,40.1986,40.1499,40.1742,65818.0
2018-11-15 10:30:00,49.47,49.48,49.42,49.43,106953.0,40.1661,40.1742,40.1255,40.1336,106953.0
2018-11-15 10:35:00,49.43,49.45,49.31,49.34,144912.0,40.1336,40.1499,40.0362,40.0605,144912.0
2018-11-15 10:40:00,49.34,49.46,49.33,49.38,60361.0,40.0605,40.158,40.0524,40.093,60361.0
2018-11-15 10:45:00,49.38,49.45,49.37,49.39,64906.0,40.093,40.1499,40.0849,40.1011,64906.0
2018-11-15 10:50:00,49.39,49.45,49.31,49.32,171793.0,40.1011,40.1499,40.0362,40.0443,171793.0
2018-11-15 10:55:00,49.31,49.37,49.27,49.35,88378.0,40.0362,40.0849,40.0037,40.0687,88378.0
2018-11-15 11:00:00,49.36,49.45,49.35,49.41,101531.0,40.0768,40.1499,40.0687,40.1174,101531.0
2018-11-15 11:05:00,49.42,49.55,49.41,49.53,89946.0,40.1255,40.231,40.1174,40.2148,89946.0
2018-11-15 11:10:00,49.54,49.58,49.53,49.58,70242.0,40.2229,40.2554,40.2148,40.2554,70242.0
2018-11-15 11:15:00,49.57,49.6,49.54,49.59,91729.0,40.2473,40.2716,40.2229,40.2635,91729.0
2018-11-15 11:20:00,49.59,49.62,49.55,49.58,112015.0,40.2635,40.2879,40.231,40.2554,112015.0
2018-11-15 11:25:00,49.58,49.59,49.5,49.53,103470.0,40.2554,40.2635,40.1904,40.2148,103470.0
2018-11-15 11:30:00,49.54,49.59,49.48,49.57,129498.0,40.2229,40.2635,40.1742,40.2473,129498.0
2018-11-15 11:35:00,49.57,49.58,49.51,49.56,84239.0,40.2473,40.2554,40.1986,40.2392,84239.0
2018-11-15 11:40:00,49.57,49.61,49.48,49.5,168143.0,40.2473,40.2798,40.1742,40.1904,168143.0
2018-11-15 11:45:00,49.5,49.55,49.49,49.52,63679.0,40.1904,40.231,40.1823,40.2067,63679.0
2018-11-15 11:50:00,49.52,49.54,49.44,49.53,70728.0,40.2067,40.2229,40.1417,40.2148,70728.0
2018-11-15 11:55:00,49.53,49.56,49.5,49.53,85752.0,40.2148,40.2392,40.1904,40.2148,85752.0
2018-11-15 12:00:00,49.54,49.58,49.47,49.54,83958.0,40.2229,40.2554,40.1661,40.2229,83958.0
2018-11-15 12:05:00,49.54,49.56,49.47,49.48,112630.0,40.2229,40.2392,40.1661,40.1742,112630.0
2018-11-15 12:10:00,49.49,49.5,49.42,49.42,61618.0,40.1823,40.1904,40.1255,40.1255,61618.0
2018-11-15 12:15:00,49.43,49.45,49.41,49.41,42286.0,40.1336,40.1499,40.1174,40.1174,42286.0
2018-11-15 12:20:00,49.41,49.46,49.41,49.46,23567.0,40.1174,40.158,40.1174,40.158,23567.0
2018-11-15 12:25:00,49.47,49.48,49.39,49.47,77694.0,40.1661,40.1742,40.1011,40.1661,77694.0
2018-11-15 12:30:00,49.47,49.48,49.41,49.42,56541.0,40.1661,40.1742,40.1174,40.1255,56541.0
2018-11-15 12:35:00,49.42,49.51,49.42,49.5,80502.0,40.1255,40.1986,40.1255,40.1904,80502.0
2018-11-15 12:40:00,49.49,49.53,49.46,49.5,61075.0,40.1823,40.2148,40.158,40.1904,61075.0
2018-11-15 12:45:00,49.5,49.5,49.46,49.48,33737.0,40.1904,40.1904,40.158,40.1742,33737.0
2018-11-15 12:50:00,49.49,49.53,49.43,49.44,66371.0,40.1823,40.2148,40.1336,40.1417,66371.0
2018-11-15 12:55:00,49.45,49.46,49.42,49.45,60476.0,40.1499,40.158,40.1255,40.1499,60476.0
2018-11-15 13:00:00,49.45,49.46,49.4,49.44,99231.0,40.1499,40.158,40.1093,40.1417,99231.0
2018-11-15 13:05:00,49.43,49.44,49.36,49.4,95454.0,40.1336,40.1417,40.0768,40.1093,95454.0
2018-11-15 13:10:00,49.4,49.41,49.37,49.41,49457.0,40.1093,40.1174,40.0849,40.1174,49457.0
2018-11-15 13:15:00,49.4,49.54,49.39,49.48,160643.0,40.1093,40.2229,40.1011,40.1742,160643.0
2018-11-15 13:20:00,49.48,49.67,49.48,49.65,130896.0,40.1742,40.3285,40.1742,40.3122,130896.0
2018-11-15 13:25:00,49.65,49.68,49.59,49.63,71210.0,40.3122,40.3366,40.2635,40.296,71210.0
2018-11-15 13:30:00,49.64,49.7,49.61,49.67,105321.0,40.3041,40.3528,40.2798,40.3285,105321.0
2018-11-15 13:35:00,49.67,49.68,49.58,49.58,75055.0,40.3285,40.3366,40.2554,40.2554,75055.0
2018-11-15 13:40:00,49.59,49.67,49.57,49.65,76728.0,40.2635,40.3285,40.2473,40.3122,76728.0
2018-11-15 13:45:00,49.66,49.7,49.61,49.61,79902.0,40.3204,40.3528,40.2798,40.2798,79902.0
2018-11-15 13:50:00,49.62,49.72,49.61,49.66,90001.0,40.2879,40.3691,40.2798,40.3204,90001.0
2018-11-15 13:55:00,49.65,49.73,49.65,49.71,117851.0,40.3122,40.3772,40.3122,40.361,117851.0
2018-11-15 14:00:00,49.71,49.73,49.65,49.66,82252.0,40.361,40.3772,40.3122,40.3204,82252.0
2018-11-15 14:05:00,49.66,49.68,49.64,49.65,52547.0,40.3204,40.3366,40.3041,40.3122,52547.0
2018-11-15 14:10:00,49.65,49.66,49.61,49.64,67037.0,40.3122,40.3204,40.2798,40.3041,67037.0
2018-11-15 14:15:00,49.64,49.65,49.58,49.59,69553.0,40.3041,40.3122,40.2554,40.2635,69553.0
2018-11-15 14:20:00,49.6,49.63,49.59,49.62,44688.0,40.2716,40.296,40.2635,40.2879,44688.0
2018-11-15 14:25:00,49.62,49.69,49.61,49.68,85993.0,40.2879,40.3447,40.2798,40.3366,85993.0
2018-11-15 14:30:00,49.67,49.75,49.67,49.73,108098.0,40.3285,40.3934,40.3285,40.3772,108098.0
2018-11-15 14:35:00,49.72,49.73,49.64,49.65,49012.0,40.3691,40.3772,40.3041,40.3122,49012.0
2018-11-15 14:40:00,49.64,49.69,49.64,49.69,64656.0,40.3041,40.3447,40.3041,40.3447,64656.0
2018-11-15 14:45:00,49.69,49.71,49.65,49.66,62945.0,40.3447,40.361,40.3122,40.3204,62945.0
2018-11-15 14:50:00,49.66,49.67,49.61,49.62,94322.0,40.3204,40.3285,40.2798,40.2879,94322.0
2018-11-15 14:55:00,49.62,49.65,49.6,49.62,107361.0,40.2879,40.3122,40.2716,40.2879,107361.0
2018-11-15 15:00:00,49.62,49.63,49.47,49.53,386591.0,40.2879,40.296,40.1661,40.2148,386591.0
2018-11-15 15:05:00,49.52,49.59,49.5,49.56,285917.0,40.2067,40.2635,40.1904,40.2392,285917.0
2018-11-15 15:10:00,49.55,49.65,49.51,49.63,323217.0,40.231,40.3122,40.1986,40.296,323217.0
2018-11-15 15:15:00,49.64,49.65,49.59,49.59,143396.0,40.3041,40.3122,40.2635,40.2635,143396.0
2018-11-15 15:20:00,49.58,49.61,49.49,49.55,280592.0,40.2554,40.2798,40.1823,40.231,280592.0
2018-11-15 15:25:00,49.54,49.58,49.51,49.51,125389.0,40.2229,40.2554,40.1986,40.1986,125389.0
2018-11-15 15:30:00,49.51,49.62,49.51,49.55,139153.0,40.1986,40.2879,40.1986,40.231,139153.0
2018-11-15 15:35:00,49.55,49.65,49.54,49.63,155818.0,40.231,40.3122,40.2229,40.296,155818.0
2018-11-15 15:40:00,49.63,49.67,49.59,49.63,124031.0,40.296,40.3285,40.2635,40.296,124031.0
2018-11-15 15:45:00,49.63,49.66,49.56,49.59,206843.0,40.296,40.3204,40.2392,40.2635,206843.0
2018-11-15 15:50:00,49.58,49.67,49.58,49.64,249921.0,40.2554,40.3285,40.2554,40.3041,249921.0
2018-11-15 15:55:00,49.64,49.75,49.62,49.75,606926.0,40.3041,40.3934,40.2879,40.3934,606926.0
2018-11-16 09:30:00,49.66,49.89,49.66,49.72,1024236.0,40.3204,40.5071,40.3204,40.3691,1024236.0
2018-11-16 09:35:00,49.73,49.78,49.69,49.73,173061.0,40.3772,40.4178,40.3447,40.3772,173061.0
2018-11-16 09:40:00,49.73,49.77,49.68,49.7,180839.0,40.3772,40.4097,40.3366,40.3528,180839.0
2018-11-16 09:45:00,49.71,49.74,49.63,49.71,167047.0,40.361,40.3853,40.296,40.361,167047.0
2018-11-16 09:50:00,49.72,49.74,49.65,49.65,138790.0,40.3691,40.3853,40.3122,40.3122,138790.0
2018-11-16 09:55:00,49.65,49.72,49.65,49.71,96604.0,40.3122,40.3691,40.3122,40.361,96604.0
2018-11-16 10:00:00,49.7,49.81,49.69,49.81,75093.0,40.3528,40.4421,40.3447,40.4421,75093.0
2018-11-16 10:05:00,49.8,49.88,49.79,49.86,138889.0,40.434,40.499,40.4259,40.4827,138889.0
2018-11-16 10:10:00,49.87,49.89,49.78,49.8,72579.0,40.4909,40.5071,40.4178,40.434,72579.0
2018-11-16 10:15:00,49.79,49.85,49.78,49.83,81078.0,40.4259,40.4746,40.4178,40.4584,81078.0
2018-11-16 10:20:00,49.83,49.88,49.82,49.83,69720.0,40.4584,40.499,40.4503,40.4584,69720.0
2018-11-16 10:25:00,49.83,49.85,49.8,49.82,71225.0,40.4584,40.4746,40.434,40.4503,71225.0
2018-11-16 10:30:00,49.81,49.85,49.79,49.83,91171.0,40.4421,40.4746,40.4259,40.4584,91171.0
2018-11-16 10:35:00,49.84,49.9,49.83,49.9,67484.0,40.4665,40.5152,40.4584,40.5152,67484.0
2018-11-16 10:40:00,49.9,49.95,49.89,49.95,122586.0,40.5152,40.5558,40.5071,40.5558,122586.0
2018-11-16 10:45:00,49.95,49.99,49.93,49.98,110307.0,40.5558,40.5883,40.5396,40.5802,110307.0
2018-11-16 10:50:00,49.98,50.01,49.97,50.0,198026.0,40.5802,40.6045,40.5721,40.5964,198026.0
2018-11-16 10:55:00,50.0,50.0,49.96,50.0,122701.0,40.5964,40.5964,40.5639,40.5964,122701.0
2018-11-16 11:00:00,50.0,50.0,49.95,49.98,113286.0,40.5964,40.5964,40.5558,40.5802,113286.0
2018-11-16 11:05:00,49.98,49.99,49.96,49.97,45772.0,40.5802,40.5883,40.5639,40.5721,45772.0
2018-11-16 11:10:00,49.97,49.99,49.94,49.97,57604.0,40.5721,40.5883,40.5477,40.5721,57604.0
2018-11-16 11:15:00,49.96,50.0,49.95,49.98,51474.0,40.5639,40.5964,40.5558,40.5802,51474.0
2018-11-16 11:20:00,49.98,49.99,49.9,49.9,58497.0,40.5802,40.5883,40.5152,40.5152,58497.0
2018-11-16 11:25:00,49.91,49.91,49.84,49.87,101575.0,40.5233,40.5233,40.4665,40.4909,101575.0
2018-11-16 11:30:00,49.88,49.91,49.82,49.84,87760.0,40.499,40.5233,40.4503,40.4665,87760.0
2018-11-16 11:35:00,49.85,49.91,49.85,49.91,60842.0,40.4746,40.5233,40.4746,40.5233,60842.0
2018-11-16 11:40:00,49.91,49.94,49.88,49.89,59334.0,40.5233,40.5477,40.499,40.5071,59334.0
2018-11-16 11:45:00,49.89,49.95,49.88,49.93,53284.0,40.5071,40.5558,40.499,40.5396,53284.0
2018-11-16 11:50:00,49.94,49.97,49.93,49.95,78621.0,40.5477,40.5721,40.5396,40.5558,78621.0
2018-11-16 11:55:00,49.96,49.98,49.92,49.95,86320.0,40.5639,40.5802,40.5315,40.5558,86320.0
2018-11-16 12:00:00,49.95,50.0,49.94,49.99,75732.0,40.5558,40.5964,40.5477,40.5883,75732.0
2018-11-16 12:05:00,49.99,50.02,49.98,50.0,285861.0,40.5883,40.6127,40.5802,40.5964,285861.0
2018-11-16 12:10:00,49.99,50.0,49.93,49.95,86040.0,40.5883,40.5964,40.5396,40.5558,86040.0
2018-11-16 12:15:00,49.95,49.95,49.9,49.93,72604.0,40.5558,40.5558,40.5152,40.5396,72604.0
2018-11-16 12:20:00,49.93,49.96,49.92,49.94,39767.0,40.5396,40.5639,40.5315,40.5477,39767.0
2018-11-16 12:25:00,49.94,49.94,49.89,49.9,50982.0,40.5477,40.5477,40.5071,40.5152,50982.0
2018-11-16 12:30:00,49.9,49.97,49.84,49.96,113463.0,40.5152,40.5721,40.4665,40.5639,113463.0
2018-11-16 12:35:00,49.96,50.16,49.96,50.11,219495.0,40.5639,40.7263,40.5639,40.6857,219495.0
2018-11-16 12:40:00,50.12,50.17,50.08,50.11,106058.0,40.6938,40.7344,40.6614,40.6857,106058.0
2018-11-16 12:45:00,50.12,50.23,50.11,50.19,188634.0,40.6938,40.7832,40.6857,40.7507,188634.0
2018-11-16 12:50:00,50.2,50.21,50.15,50.2,290886.0,40.7588,40.7669,40.7182,40.7588,290886.0
2018-11-16 12:55:00,50.21,50.25,50.18,50.22,140812.0,40.7669,40.7994,40.7426,40.775,140812.0
2018-11-16 13:00:00,50.22,50.23,50.14,50.16,121261.0,40.775,40.7832,40.7101,40.7263,121261.0
2018-11-16 13:05:00,50.16,50.16,50.07,50.11,89766.0,40.7263,40.7263,40.6532,40.6857,89766.0
2018-11-16 13:10:00,50.12,50.13,50.09,50.13,72891.0,40.6938,40.702,40.6695,40.702,72891.0
2018-11-16 13:15:00,50.12,50.13,50.09,50.1,76533.0,40.6938,40.702,40.6695,40.6776,76533.0
2018-11-16 13:20:00,50.1,50.1,50.03,50.05,78668.0,40.6776,40.6776,40.6208,40.637,78668.0
2018-11-16 13:25:00,50.04,50.09,50.02,50.06,59800.0,40.6289,40.6695,40.6127,40.6451,59800.0
2018-11-16 13:30:00,50.05,50.07,50.03,50.04,56497.0,40.637,40.6532,40.6208,40.6289,56497.0
2018-11-16 13:35:00,50.05,50.06,50.01,50.06,72991.0,40.637,40.6451,40.6045,40.6451,72991.0
2018-11-16 13:40:00,50.05,50.08,50.01,50.05,153664.0,40.637,40.6614,40.6045,40.637,153664.0
2018-11-16 13:45:00,50.04,50.08,50.02,50.07,58491.0,40.6289,40.6614,40.6127,40.6532,58491.0
2018-11-16 13:50:00,50.07,50.1,50.06,50.08,89049.0,40.6532,40.6776,40.6451,40.6614,89049.0
2018-11-16 13:55:00,50.08,50.12,50.08,50.1,55492.0,40.6614,40.6938,40.6614,40.6776,55492.0
2018-11-16 14:00:00,50.1,50.14,50.08,50.09,108471.0,40.6776,40.7101,40.6614,40.6695,108471.0
2018-11-16 14:05:00,50.09,50.13,50.09,50.11,81258.0,40.6695,40.702,40.6695,40.6857,81258.0
2018-11-16 14:10:00,50.11,50.12,50.08,50.08,85008.0,40.6857,40.6938,40.6614,40.6614,85008.0
2018-11-16 14:15:00,50.08,50.1,50.06,50.09,94539.0,40.6614,40.6776,40.6451,40.6695,94539.0
2018-11-16 14:20:00,50.09,50.1,50.04,50.04,61433.0,40.6695,40.6776,40.6289,40.6289,61433.0
2018-11-16 14:25:00,50.04,50.11,50.0,50.07,101993.0,40.6289,40.6857,40.5964,40.6532,101993.0
2018-11-16 14:30:00,50.07,50.09,50.04,50.05,79002.0,40.6532,40.6695,40.6289,40.637,79002.0
2018-11-16 14:35:00,50.05,50.07,50.03,50.05,59664.0,40.637,40.6532,40.6208,40.637,59664.0
2018-11-16 14:40:00,50.05,50.08,50.05,50.06,24596.0,40.637,40.6614,40.637,40.6451,24596.0
2018-11-16 14:45:00,50.06,50.13,50.06,50.12,90002.0,40.6451,40.702,40.6451,40.6938,90002.0
2018-11-16 14:50:00,50.11,50.13,50.08,50.1,52481.0,40.6857,40.702,40.6614,40.6776,52481.0
2018-11-16 14:55:00,50.11,50.12,50.08,50.11,50692.0,40.6857,40.6938,40.6614,40.6857,50692.0
2018-11-16 15:00:00,50.11,50.16,50.1,50.16,205259.0,40.6857,40.7263,40.6776,40.7263,205259.0
2018-11-16 15:05:00,50.15,50.16,50.12,50.14,46170.0,40.7182,40.7263,40.6938,40.7101,46170.0
2018-11-16 15:10:00,50.15,50.16,50.13,50.14,49414.0,40.7182,40.7263,40.702,40.7101,49414.0
2018-11-16 15:15:00,50.13,50.17,50.13,50.17,96790.0,40.702,40.7344,40.702,40.7344,96790.0
2018-11-16 15:20:00,50.16,50.19,50.16,50.19,77595.0,40.7263,40.7507,40.7263,40.7507,77595.0
2018-11-16 15:25:00,50.19,50.2,50.17,50.18,69998.0,40.7507,40.7588,40.7344,40.7426,69998.0
2018-11-16 15:30:00,50.17,50.18,50.11,50.11,188243.0,40.7344,40.7426,40.6857,40.6857,188243.0
2018-11-16 15:35:00,50.11,50.18,50.1,50.18,392619.0,40.6857,40.7426,40.6776,40.7426,392619.0
2018-11-16 15:40:00,50.18,50.18,50.16,50.17,108802.0,40.7426,40.7426,40.7263,40.7344,108802.0
2018-11-16 15:45:00,50.17,50.21,50.14,50.14,194348.0,40.7344,40.7669,40.7101,40.7101,194348.0
2018-11-16 15:50:00,50.14,50.16,50.09,50.12,299514.0,40.7101,40.7263,40.6695,40.6938,299514.0
2018-11-16 15:55:00,50.11,50.2,50.04,50.2,971358.0,40.6857,40.7588,40.6289,40.7588,971358.0
2018-11-19 09:30:00,50.31,50.45,50.25,50.38,381385.0,40.8481,40.9618,40.7994,40.9049,381385.0
2018-11-19 09:35:00,50.37,50.49,50.37,50.43,216249.0,40.8968,40.9943,40.8968,40.9455,216249.0
2018-11-19 09:40:00,50.43,50.55,50.42,50.48,289616.0,40.9455,41.043,40.9374,40.9861,289616.0
2018-11-19 09:45:00,50.48,50.57,50.47,50.52,195941.0,40.9861,41.0592,40.978,41.0186,195941.0
2018-11-19 09:50:00,50.53,50.59,50.49,50.51,261565.0,41.0267,41.0755,40.9943,41.0105,261565.0
2018-11-19 09:55:00,50.51,50.58,50.49,50.52,202315.0,41.0105,41.0673,40.9943,41.0186,202315.0
2018-11-19 10:00:00,50.52,50.55,50.49,50.52,237264.0,41.0186,41.043,40.9943,41.0186,237264.0
2018-11-19 10:05:00,50.52,50.65,50.51,50.63,188586.0,41.0186,41.1242,41.0105,41.1079,188586.0
2018-11-19 10:10:00,50.62,50.66,50.49,50.5,177024.0,41.0998,41.1323,40.9943,41.0024,177024.0
2018-11-19 10:15:00,50.5,50.57,50.48,50.56,119897.0,41.0024,41.0592,40.9861,41.0511,119897.0
2018-11-19 10:20:00,50.57,50.6,50.42,50.48,278456.0,41.0592,41.0836,40.9374,40.9861,278456.0
2018-11-19 10:25:00,50.47,50.5,50.44,50.48,125311.0,40.978,41.0024,40.9537,40.9861,125311.0
2018-11-19 10:30:00,50.48,50.49,50.38,50.4,177899.0,40.9861,40.9943,40.9049,40.9212,177899.0
2018-11-19 10:35:00,50.4,50.43,50.34,50.42,140644.0,40.9212,40.9455,40.8725,40.9374,140644.0
2018-11-19 10:40:00,50.42,50.48,50.39,50.44,103153.0,40.9374,40.9861,40.9131,40.9537,103153.0
2018-11-19 10:45:00,50.44,50.45,50.34,50.35,82239.0,40.9537,40.9618,40.8725,40.8806,82239.0
2018-11-19 10:50:00,50.34,50.43,50.33,50.4,150432.0,40.8725,40.9455,40.8643,40.9212,150432.0
2018-11-19 10:55:00,50.39,50.41,50.37,50.38,58467.0,40.9131,40.9293,40.8968,40.9049,58467.0
2018-11-19 11:00:00,50.39,50.4,50.34,50.39,86606.0,40.9131,40.9212,40.8725,40.9131,86606.0
2018-11-19 11:05:00,50.39,50.44,50.34,50.43,72050.0,40.9131,40.9537,40.8725,40.9455,72050.0
2018-11-19 11:10:00,50.42,50.43,50.33,50.34,74819.0,40.9374,40.9455,40.8643,40.8725,74819.0
2018-11-19 11:15:00,50.34,50.41,50.34,50.38,77877.0,40.8725,40.9293,40.8725,40.9049,77877.0
2018-11-19 11:20:00,50.37,50.38,50.34,50.36,92153.0,40.8968,40.9049,40.8725,40.8887,92153.0
2018-11-19 11:25:00,50.37,50.41,50.35,50.37,88201.0,40.8968,40.9293,40.8806,40.8968,88201.0
2018-11-19 11:30:00,50.36,50.41,50.36,50.39,90809.0,40.8887,40.9293,40.8887,40.9131,90809.0
2018-11-19 11:35:00,50.39,50.4,50.35,50.4,74279.0,40.9131,40.9212,40.8806,40.9212,74279.0
2018-11-19 11:40:00,50.4,50.44,50.37,50.43,113068.0,40.9212,40.9537,40.8968,40.9455,113068.0
2018-11-19 11:45:00,50.42,50.46,50.39,50.44,138229.0,40.9374,40.9699,40.9131,40.9537,138229.0
2018-11-19 11:50:00,50.44,50.45,50.34,50.36,95743.0,40.9537,40.9618,40.8725,40.8887,95743.0
2018-11-19 11:55:00,50.36,50.38,50.33,50.35,64357.0,40.8887,40.9049,40.8643,40.8806,64357.0
2018-11-19 12:00:00,50.35,50.37,50.3,50.34,100162.0,40.8806,40.8968,40.84,40.8725,100162.0
2018-11-19 12:05:00,50.35,50.37,50.28,50.32,81420.0,40.8806,40.8968,40.8238,40.8562,81420.0
2018-11-19 12:10:00,50.32,50.4,50.31,50.37,133377.0,40.8562,40.9212,40.8481,40.8968,133377.0
2018-11-19 12:15:00,50.36,50.38,50.3,50.37,69213.0,40.8887,40.9049,40.84,40.8968,69213.0
2018-11-19 12:20:00,50.36,50.41,50.34,50.37,78969.0,40.8887,40.9293,40.8725,40.8968,78969.0
2018-11-19 12:25:00,50.37,50.41,50.34,50.38,80729.0,40.8968,40.9293,40.8725,40.9049,80729.0
2018-11-19 12:30:00,50.39,50.41,50.35,50.38,67521.0,40.9131,40.9293,40.8806,40.9049,67521.0
2018-11-19 12:35:00,50.38,50.51,50.38,50.51,99290.0,40.9049,41.0105,40.9049,41.0105,99290.0
2018-11-19 12:40:00,50.51,50.53,50.48,50.52,57006.0,41.0105,41.0267,40.9861,41.0186,57006.0
2018-11-19 12:45:00,50.53,50.54,50.49,50.5,28911.0,41.0267,41.0349,40.9943,41.0024,28911.0
2018-11-19 12:50:00,50.51,50.61,50.49,50.59,64140.0,41.0105,41.0917,40.9943,41.0755,64140.0
2018-11-19 12:55:00,50.6,50.65,50.57,50.64,87303.0,41.0836,41.1242,41.0592,41.116,87303.0
2018-11-19 13:00:00,50.63,50.65,50.62,50.63,60129.0,41.1079,41.1242,41.0998,41.1079,60129.0
2018-11-19 13:05:00,50.62,50.65,50.58,50.61,97776.0,41.0998,41.1242,41.0673,41.0917,97776.0
2018-11-19 13:10:00,50.62,50.74,50.62,50.73,134108.0,41.0998,41.1972,41.0998,41.1891,134108.0
2018-11-19 13:15:00,50.73,50.75,50.67,50.74,134657.0,41.1891,41.2054,41.1404,41.1972,134657.0
2018-11-19 13:20:00,50.74,50.76,50.65,50.67,102950.0,41.1972,41.2135,41.1242,41.1404,102950.0
2018-11-19 13:25:00,50.67,50.69,50.64,50.65,43737.0,41.1404,41.1566,41.116,41.1242,43737.0
2018-11-19 13:30:00,50.65,50.7,50.58,50.61,128280.0,41.1242,41.1648,41.0673,41.0917,128280.0
2018-11-19 13:35:00,50.62,50.7,50.61,50.67,75962.0,41.0998,41.1648,41.0917,41.1404,75962.0
2018-11-19 13:40:00,50.68,50.73,50.67,50.72,61556.0,41.1485,41.1891,41.1404,41.181,61556.0
2018-11-19 13:45:00,50.73,50.75,50.68,50.69,106152.0,41.1891,41.2054,41.1485,41.1566,106152.0
2018-11-19 13:50:00,50.68,50.69,50.65,50.67,45457.0,41.1485,41.1566,41.1242,41.1404,45457.0
2018-11-19 13:55:00,50.67,50.69,50.59,50.6,494461.0,41.1404,41.1566,41.0755,41.0836,494461.0
2018-11-19 14:00:00,50.59,50.6,50.53,50.54,155721.0,41.0755,41.0836,41.0267,41.0349,155721.0
2018-11-19 14:05:00,50.54,50.59,50.52,50.55,89452.0,41.0349,41.0755,41.0186,41.043,89452.0
2018-11-19 14:10:00,50.54,50.56,50.49,50.55,105730.0,41.0349,41.0511,40.9943,41.043,105730.0
2018-11-19 14:15:00,50.55,50.6,50.51,50.57,132421.0,41.043,41.0836,41.0105,41.0592,132421.0
2018-11-19 14:20:00,50.57,50.59,50.5,50.57,97782.0,41.0592,41.0755,41.0024,41.0592,97782.0
2018-11-19 14:25:00,50.57,50.57,50.5,50.52,138917.0,41.0592,41.0592,41.0024,41.0186,138917.0
2018-11-19 14:30:00,50.52,50.55,50.48,50.54,105537.0,41.0186,41.043,40.9861,41.0349,105537.0
2018-11-19 14:35:00,50.54,50.58,50.49,50.57,104711.0,41.0349,41.0673,40.9943,41.0592,104711.0
2018-11-19 14:40:00,50.58,50.6,50.55,50.56,112103.0,41.0673,41.0836,41.043,41.0511,112103.0
2018-11-19 14:45:00,50.57,50.62,50.53,50.59,129514.0,41.0592,41.0998,41.0267,41.0755,129514.0
2018-11-19 14:50:00,50.6,50.69,50.58,50.69,107691.0,41.0836,41.1566,41.0673,41.1566,107691.0
2018-11-19 14:55:00,50.69,50.69,50.63,50.66,79019.0,41.1566,41.1566,41.1079,41.1323,79019.0
2018-11-19 15:00:00,50.66,50.66,50.59,50.62,99125.0,41.1323,41.1323,41.0755,41.0998,99125.0
2018-11-19 15:05:00,50.62,50.66,50.6,50.61,84438.0,41.0998,41.1323,41.0836,41.0917,84438.0
2018-11-19 15:10:00,50.61,50.7,50.59,50.66,158747.0,41.0917,41.1648,41.0755,41.1323,158747.0
2018-11-19 15:15:00,50.66,50.67,50.59,50.61,155409.0,41.1323,41.1404,41.0755,41.0917,155409.0
2018-11-19 15:20:00,50.61,50.64,50.59,50.61,177786.0,41.0917,41.116,41.0755,41.0917,177786.0
2018-11-19 15:25:00,50.61,50.62,50.53,50.57,220692.0,41.0917,41.0998,41.0267,41.0592,220692.0
2018-11-19 15:30:00,50.58,50.59,50.5,50.5,253356.0,41.0673,41.0755,41.0024,41.0024,253356.0
2018-11-19 15:35:00,50.5,50.53,50.48,50.51,301072.0,41.0024,41.0267,40.9861,41.0105,301072.0
2018-11-19 15:40:00,50.5,50.51,50.37,50.41,280447.0,41.0024,41.0105,40.8968,40.9293,280447.0
2018-11-19 15:45:00,50.41,50.42,50.38,50.41,261373.0,40.9293,40.9374,40.9049,40.9293,261373.0
2018-11-19 15:50:00,50.42,50.48,50.4,50.48,256541.0,40.9374,40.9861,40.9212,40.9861,256541.0
2018-11-19 15:55:00,50.47,50.51,50.45,50.51,889338.0,40.978,41.0105,40.9618,41.0105,889338.0
2018-11-20 09:30:00,50.82,50.84,50.58,50.76,703782.0,41.2622,41.2784,41.0673,41.2135,703782.0
2018-11-20 09:35:00,50.74,50.75,50.46,50.48,376244.0,41.1972,41.2054,40.9699,40.9861,376244.0
2018-11-20 09:40:00,50.48,50.49,50.07,50.27,333233.0,40.9861,40.9943,40.6532,40.8156,333233.0
2018-11-20 09:45:00,50.28,50.35,50.22,50.24,340494.0,40.8238,40.8806,40.775,40.7913,340494.0
2018-11-20 09:50:00,50.25,50.38,50.24,50.25,192187.0,40.7994,40.9049,40.7913,40.7994,192187.0
2018-11-20 09:55:00,50.25,50.31,50.17,50.21,262206.0,40.7994,40.8481,40.7344,40.7669,262206.0
2018-11-20 10:00:00,50.2,50.21,49.94,49.95,323524.0,40.7588,40.7669,40.5477,40.5558,323524.0
2018-11-20 10:05:00,49.95,50.13,49.93,50.13,201662.0,40.5558,40.702,40.5396,40.702,201662.0
2018-11-20 10:10:00,50.13,50.23,50.1,50.16,212109.0,40.702,40.7832,40.6776,40.7263,212109.0
2018-11-20 10:15:00,50.17,50.2,50.09,50.13,186510.0,40.7344,40.7588,40.6695,40.702,186510.0
2018-11-20 10:20:00,50.14,50.16,49.98,49.99,154599.0,40.7101,40.7263,40.5802,40.5883,154599.0
2018-11-20 10:25:00,49.98,50.05,49.95,50.02,156155.0,40.5802,40.637,40.5558,40.6127,156155.0
2018-11-20 10:30:00,50.01,50.05,49.87,49.89,203365.0,40.6045,40.637,40.4909,40.5071,203365.0
2018-11-20 10:35:00,49.88,49.91,49.81,49.86,273535.0,40.499,40.5233,40.4421,40.4827,273535.0
2018-11-20 10:40:00,49.85,49.9,49.79,49.81,266160.0,40.4746,40.5152,40.4259,40.4421,266160.0
2018-11-20 10:45:00,49.8,49.81,49.72,49.8,218994.0,40.434,40.4421,40.3691,40.434,218994.0
2018-11-20 10:50:00,49.79,49.82,49.68,49.71,218673.0,40.4259,40.4503,40.3366,40.361,218673.0
2018-11-20 10:55:00,49.71,49.74,49.62,49.63,199481.0,40.361,40.3853,40.2879,40.296,199481.0
2018-11-20 11:00:00,49.63,49.7,49.6,49.65,205053.0,40.296,40.3528,40.2716,40.3122,205053.0
2018-11-20 11:05:00,49.65,49.68,49.5,49.54,177656.0,40.3122,40.3366,40.1904,40.2229,177656.0
2018-11-20 11:10:00,49.54,49.68,49.48,49.68,154006.0,40.2229,40.3366,40.1742,40.3366,154006.0
2018-11-20 11:15:00,49.68,49.71,49.64,49.65,187872.0,40.3366,40.361,40.3041,40.3122,187872.0
2018-11-20 11:20:00,49.64,49.71,49.63,49.69,105732.0,40.3041,40.361,40.296,40.3447,105732.0
2018-11-20 11:25:00,49.7,49.73,49.62,49.66,114409.0,40.3528,40.3772,40.2879,40.3204,114409.0
2018-11-20 11:30:00,49.66,49.67,49.53,49.53,111317.0,40.3204,40.3285,40.2148,40.2148,111317.0
2018-11-20 11:35:00,49.54,49.54,49.46,49.53,188966.0,40.2229,40.2229,40.158,40.2148,188966.0
2018-11-20 11:40:00,49.53,49.62,49.52,49.61,117797.0,40.2148,40.2879,40.2067,40.2798,117797.0
2018-11-20 11:45:00,49.61,49.68,49.6,49.66,134472.0,40.2798,40.3366,40.2716,40.3204,134472.0
2018-11-20 11:50:00,49.65,49.66,49.55,49.55,125754.0,40.3122,40.3204,40.231,40.231,125754.0
2018-11-20 11:55:00,49.55,49.64,49.55,49.61,109321.0,40.231,40.3041,40.231,40.2798,109321.0
2018-11-20 12:00:00,49.61,49.66,49.56,49.65,116153.0,40.2798,40.3204,40.2392,40.3122,116153.0
2018-11-20 12:05:00,49.64,49.64,49.58,49.61,60024.0,40.3041,40.3041,40.2554,40.2798,60024.0
2018-11-20 12:10:00,49.61,49.61,49.53,49.54,72308.0,40.2798,40.2798,40.2148,40.2229,72308.0
2018-11-20 12:15:00,49.53,49.56,49.5,49.54,54761.0,40.2148,40.2392,40.1904,40.2229,54761.0
2018-11-20 12:20:00,49.54,49.54,49.48,49.51,67110.0,40.2229,40.2229,40.1742,40.1986,67110.0
2018-11-20 12:25:00,49.51,49.63,49.51,49.61,138776.0,40.1986,40.296,40.1986,40.2798,138776.0
2018-11-20 12:30:00,49.61,49.65,49.59,49.6,142555.0,40.2798,40.3122,40.2635,40.2716,142555.0
2018-11-20 12:35:00,49.61,49.68,49.6,49.66,95117.0,40.2798,40.3366,40.2716,40.3204,95117.0
2018-11-20 12:40:00,49.66,49.69,49.66,49.68,60065.0,40.3204,40.3447,40.3204,40.3366,60065.0
2018-11-20 12:45:00,49.69,49.7,49.64,49.69,107831.0,40.3447,40.3528,40.3041,40.3447,107831.0
2018-11-20 12:50:00,49.7,49.72,49.67,49.72,75680.0,40.3528,40.3691,40.3285,40.3691,75680.0
2018-11-20 12:55:00,49.71,49.72,49.67,49.69,106471.0,40.361,40.3691,40.3285,40.3447,106471.0
2018-11-20 13:00:00,49.69,49.71,49.61,49.61,128624.0,40.3447,40.361,40.2798,40.2798,128624.0
2018-11-20 13:05:00,49.62,49.66,49.61,49.62,55939.0,40.2879,40.3204,40.2798,40.2879,55939.0
2018-11-20 13:10:00,49.62,49.65,49.59,49.6,65149.0,40.2879,40.3122,40.2635,40.2716,65149.0
2018-11-20 13:15:00,49.6,49.65,49.56,49.57,69045.0,40.2716,40.3122,40.2392,40.2473,69045.0
2018-11-20 13:20:00,49.57,49.58,49.52,49.56,69441.0,40.2473,40.2554,40.2067,40.2392,69441.0
2018-11-20 13:25:00,49.56,49.56,49.49,49.54,81588.0,40.2392,40.2392,40.1823,40.2229,81588.0
2018-11-20 13:30:00,49.54,49.54,49.5,49.51,44860.0,40.2229,40.2229,40.1904,40.1986,44860.0
2018-11-20 13:35:00,49.51,49.54,49.49,49.53,78027.0,40.1986,40.2229,40.1823,40.2148,78027.0
2018-11-20 13:40:00,49.53,49.56,49.51,49.54,87005.0,40.2148,40.2392,40.1986,40.2229,87005.0
2018-11-20 13:45:00,49.55,49.57,49.53,49.54,62778.0,40.231,40.2473,40.2148,40.2229,62778.0
2018-11-20 13:50:00,49.54,49.58,49.53,49.57,67228.0,40.2229,40.2554,40.2148,40.2473,67228.0
2018-11-20 13:55:00,49.57,49.59,49.55,49.55,56647.0,40.2473,40.2635,40.231,40.231,56647.0
2018-11-20 14:00:00,49.55,49.56,49.5,49.52,72142.0,40.231,40.2392,40.1904,40.2067,72142.0
2018-11-20 14:05:00,49.52,49.55,49.46,49.48,180565.0,40.2067,40.231,40.158,40.1742,180565.0
2018-11-20 14:10:00,49.48,49.55,49.44,49.54,128927.0,40.1742,40.231,40.1417,40.2229,128927.0
2018-11-20 14:15:00,49.53,49.6,49.53,49.57,111080.0,40.2148,40.2716,40.2148,40.2473,111080.0
2018-11-20 14:20:00,49.57,49.57,49.49,49.52,66767.0,40.2473,40.2473,40.1823,40.2067,66767.0
2018-11-20 14:25:00,49.52,49.53,49.44,49.45,77514.0,40.2067,40.2148,40.1417,40.1499,77514.0
2018-11-20 14:30:00,49.45,49.48,49.41,49.47,158830.0,40.1499,40.1742,40.1174,40.1661,158830.0
2018-11-20 14:35:00,49.47,49.49,49.43,49.45,75006.0,40.1661,40.1823,40.1336,40.1499,75006.0
2018-11-20 14:40:00,49.45,49.46,49.38,49.38,115567.0,40.1499,40.158,40.093,40.093,115567.0
2018-11-20 14:45:00,49.39,49.42,49.35,49.37,64852.0,40.1011,40.1255,40.0687,40.0849,64852.0
2018-11-20 14:50:00,49.38,49.42,49.36,49.37,73358.0,40.093,40.1255,40.0768,40.0849,73358.0
2018-11-20 14:55:00,49.36,49.38,49.29,49.31,123400.0,40.0768,40.093,40.0199,40.0362,123400.0
2018-11-20 15:00:00,49.32,49.38,49.26,49.27,161775.0,40.0443,40.093,39.9956,40.0037,161775.0
2018-11-20 15:05:00,49.27,49.29,49.21,49.29,169515.0,40.0037,40.0199,39.955,40.0199,169515.0
2018-11-20 15:10:00,49.29,49.37,49.27,49.3,339298.0,40.0199,40.0849,40.0037,40.0281,339298.0
2018-11-20 15:15:00,49.3,49.41,49.27,49.4,143826.0,40.0281,40.1174,40.0037,40.1093,143826.0
2018-11-20 15:20:00,49.4,49.43,49.37,49.4,148097.0,40.1093,40.1336,40.0849,40.1093,148097.0
2018-11-20 15:25:00,49.4,49.5,49.38,49.45,184566.0,40.1093,40.1904,40.093,40.1499,184566.0
2018-11-20 15:30:00,49.44,49.5,49.42,49.48,173795.0,40.1417,40.1904,40.1255,40.1742,173795.0
2018-11-20 15:35:00,49.47,49.55,49.47,49.53,327920.0,40.1661,40.231,40.1661,40.2148,327920.0
2018-11-20 15:40:00,49.53,49.53,49.41,49.42,223393.0,40.2148,40.2148,40.1174,40.1255,223393.0
2018-11-20 15:45:00,49.42,49.44,49.38,49.4,223678.0,40.1255,40.1417,40.093,40.1093,223678.0
2018-11-20 15:50:00,49.4,49.42,49.32,49.35,381588.0,40.1093,40.1255,40.0443,40.0687,381588.0
2018-11-20 15:55:00,49.35,49.42,49.33,49.38,797965.0,40.0687,40.1255,40.0524,40.093,797965.0
2018-11-21 09:30:00,49.23,49.23,48.83,49.23,546861.0,39.9712,39.9712,39.6465,39.9712,546861.0
2018-11-21 09:35:00,49.22,49.38,49.17,49.32,201724.0,39.9631,40.093,39.9225,40.0443,201724.0
2018-11-21 09:40:00,49.32,49.44,49.14,49.15,197676.0,40.0443,40.1417,39.8982,39.9063,197676.0
2018-11-21 09:45:00,49.14,49.26,49.14,49.24,149864.0,39.8982,39.9956,39.8982,39.9793,149864.0
2018-11-21 09:50:00,49.24,49.24,49.12,49.18,180995.0,39.9793,39.9793,39.8819,39.9306,180995.0
2018-11-21 09:55:00,49.19,49.24,49.16,49.23,180739.0,39.9388,39.9793,39.9144,39.9712,180739.0
2018-11-21 10:00:00,49.23,49.23,49.12,49.19,192221.0,39.9712,39.9712,39.8819,39.9388,192221.0
2018-11-21 10:05:00,49.19,49.2,49.09,49.14,139355.0,39.9388,39.9469,39.8576,39.8982,139355.0
2018-11-21 10:10:00,49.14,49.14,49.0,49.08,126223.0,39.8982,39.8982,39.7845,39.8494,126223.0
2018-11-21 10:15:00,49.07,49.1,49.02,49.09,89865.0,39.8413,39.8657,39.8007,39.8576,89865.0
2018-11-21 10:20:00,49.09,49.1,49.0,49.05,237777.0,39.8576,39.8657,39.7845,39.8251,237777.0
2018-11-21 10:25:00,49.04,49.07,49.02,49.05,92940.0,39.817,39.8413,39.8007,39.8251,92940.0
2018-11-21 10:30:00,49.05,49.09,48.98,49.01,145540.0,39.8251,39.8576,39.7682,39.7926,145540.0
2018-11-21 10:35:00,49.0,49.02,48.96,48.99,93161.0,39.7845,39.8007,39.752,39.7764,93161.0
2018-11-21 10:40:00,48.99,49.05,48.98,49.04,202508.0,39.7764,39.8251,39.7682,39.817,202508.0
2018-11-21 10:45:00,49.03,49.04,48.91,48.97,123478.0,39.8088,39.817,39.7114,39.7601,123478.0
2018-11-21 10:50:00,48.97,48.97,48.89,48.94,141245.0,39.7601,39.7601,39.6952,39.7358,141245.0
2018-11-21 10:55:00,48.94,49.01,48.93,49.0,108127.0,39.7358,39.7926,39.7276,39.7845,108127.0
2018-11-21 11:00:00,48.99,49.03,48.93,48.97,85704.0,39.7764,39.8088,39.7276,39.7601,85704.0
2018-11-21 11:05:00,48.97,49.0,48.96,48.96,39405.0,39.7601,39.7845,39.752,39.752,39405.0
2018-11-21 11:10:00,48.97,48.99,48.93,48.95,147317.0,39.7601,39.7764,39.7276,39.7439,147317.0
2018-11-21 11:15:00,48.95,49.0,48.94,48.98,132605.0,39.7439,39.7845,39.7358,39.7682,132605.0
2018-11-21 11:20:00,48.98,48.98,48.92,48.93,77942.0,39.7682,39.7682,39.7195,39.7276,77942.0
2018-11-21 11:25:00,48.93,48.93,48.84,48.84,93228.0,39.7276,39.7276,39.6546,39.6546,93228.0
2018-11-21 11:30:00,48.84,48.89,48.83,48.88,92633.0,39.6546,39.6952,39.6465,39.6871,92633.0
2018-11-21 11:35:00,48.87,48.88,48.84,48.84,57196.0,39.6789,39.6871,39.6546,39.6546,57196.0
2018-11-21 11:40:00,48.84,48.86,48.82,48.82,65301.0,39.6546,39.6708,39.6383,39.6383,65301.0
2018-11-21 11:45:00,48.82,48.85,48.82,48.84,89247.0,39.6383,39.6627,39.6383,39.6546,89247.0
2018-11-21 11:50:00,48.83,48.9,48.83,48.9,82811.0,39.6465,39.7033,39.6465,39.7033,82811.0
2018-11-21 11:55:00,48.89,48.9,48.83,48.86,78967.0,39.6952,39.7033,39.6465,39.6708,78967.0
2018-11-21 12:00:00,48.85,48.87,48.84,48.86,46898.0,39.6627,39.6789,39.6546,39.6708,46898.0
2018-11-21 12:05:00,48.86,48.86,48.77,48.79,91726.0,39.6708,39.6708,39.5977,39.614,91726.0
2018-11-21 12:10:00,48.79,48.79,48.74,48.75,51086.0,39.614,39.614,39.5734,39.5815,51086.0
2018-11-21 12:15:00,48.75,48.78,48.74,48.77,50901.0,39.5815,39.6059,39.5734,39.5977,50901.0
2018-11-21 12:20:00,48.77,48.81,48.76,48.78,41552.0,39.5977,39.6302,39.5896,39.6059,41552.0
2018-11-21 12:25:00,48.79,48.81,48.78,48.8,49024.0,39.614,39.6302,39.6059,39.6221,49024.0
2018-11-21 12:30:00,48.8,48.81,48.76,48.79,50900.0,39.6221,39.6302,39.5896,39.614,50900.0
2018-11-21 12:35:00,48.79,48.82,48.78,48.8,34871.0,39.614,39.6383,39.6059,39.6221,34871.0
2018-11-21 12:40:00,48.81,48.85,48.8,48.84,93522.0,39.6302,39.6627,39.6221,39.6546,93522.0
2018-11-21 12:45:00,48.84,48.86,48.82,48.86,66412.0,39.6546,39.6708,39.6383,39.6708,66412.0
2018-11-21 12:50:00,48.87,48.89,48.85,48.88,36129.0,39.6789,39.6952,39.6627,39.6871,36129.0
2018-11-21 12:55:00,48.88,48.89,48.87,48.89,31661.0,39.6871,39.6952,39.6789,39.6952,31661.0
2018-11-21 13:00:00,48.9,48.9,48.86,48.87,45036.0,39.7033,39.7033,39.6708,39.6789,45036.0
2018-11-21 13:05:00,48.87,48.88,48.82,48.83,57596.0,39.6789,39.6871,39.6383,39.6465,57596.0
2018-11-21 13:10:00,48.82,48.83,48.81,48.82,52228.0,39.6383,39.6465,39.6302,39.6383,52228.0
2018-11-21 13:15:00,48.83,48.85,48.82,48.82,47526.0,39.6465,39.6627,39.6383,39.6383,47526.0
2018-11-21 13:20:00,48.82,48.83,48.78,48.79,75053.0,39.6383,39.6465,39.6059,39.614,75053.0
2018-11-21 13:25:00,48.78,48.79,48.76,48.78,81985.0,39.6059,39.614,39.5896,39.6059,81985.0
2018-11-21 13:30:00,48.79,48.84,48.78,48.83,56469.0,39.614,39.6546,39.6059,39.6465,56469.0
2018-11-21 13:35:00,48.83,48.85,48.81,48.84,41890.0,39.6465,39.6627,39.6302,39.6546,41890.0
2018-11-21 13:40:00,48.83,48.85,48.78,48.79,45577.0,39.6465,39.6627,39.6059,39.614,45577.0
2018-11-21 13:45:00,48.78,48.8,48.75,48.77,54741.0,39.6059,39.6221,39.5815,39.5977,54741.0
2018-11-21 13:50:00,48.77,48.81,48.75,48.78,69942.0,39.5977,39.6302,39.5815,39.6059,69942.0
2018-11-21 13:55:00,48.78,48.79,48.77,48.78,65815.0,39.6059,39.614,39.5977,39.6059,65815.0
2018-11-21 14:00:00,48.78,48.79,48.67,48.67,143857.0,39.6059,39.614,39.5165,39.5165,143857.0
2018-11-21 14:05:00,48.67,48.68,48.65,48.66,102153.0,39.5165,39.5247,39.5003,39.5084,102153.0
2018-11-21 14:10:00,48.66,48.67,48.65,48.65,119765.0,39.5084,39.5165,39.5003,39.5003,119765.0
2018-11-21 14:15:00,48.65,48.77,48.64,48.76,208861.0,39.5003,39.5977,39.4922,39.5896,208861.0
2018-11-21 14:20:00,48.77,48.78,48.75,48.77,31795.0,39.5977,39.6059,39.5815,39.5977,31795.0
2018-11-21 14:25:00,48.77,48.83,48.76,48.83,74507.0,39.5977,39.6465,39.5896,39.6465,74507.0
2018-11-21 14:30:00,48.83,48.83,48.78,48.82,80248.0,39.6465,39.6465,39.6059,39.6383,80248.0
2018-11-21 14:35:00,48.83,48.84,48.79,48.8,85244.0,39.6465,39.6546,39.614,39.6221,85244.0
2018-11-21 14:40:00,48.8,48.87,48.8,48.84,82306.0,39.6221,39.6789,39.6221,39.6546,82306.0
2018-11-21 14:45:00,48.84,48.85,48.82,48.83,65687.0,39.6546,39.6627,39.6383,39.6465,65687.0
2018-11-21 14:50:00,48.83,48.85,48.81,48.82,54580.0,39.6465,39.6627,39.6302,39.6383,54580.0
2018-11-21 14:55:00,48.82,48.83,48.8,48.82,41482.0,39.6383,39.6465,39.6221,39.6383,41482.0
2018-11-21 15:00:00,48.83,48.87,48.81,48.86,92961.0,39.6465,39.6789,39.6302,39.6708,92961.0
2018-11-21 15:05:00,48.85,48.87,48.84,48.87,94059.0,39.6627,39.6789,39.6546,39.6789,94059.0
2018-11-21 15:10:00,48.87,48.87,48.78,48.79,55816.0,39.6789,39.6789,39.6059,39.614,55816.0
2018-11-21 15:15:00,48.79,48.82,48.78,48.78,54640.0,39.614,39.6383,39.6059,39.6059,54640.0
2018-11-21 15:20:00,48.78,48.78,48.72,48.76,127162.0,39.6059,39.6059,39.5571,39.5896,127162.0
2018-11-21 15:25:00,48.77,48.78,48.71,48.73,96208.0,39.5977,39.6059,39.549,39.5653,96208.0
2018-11-21 15:30:00,48.72,48.73,48.66,48.71,224670.0,39.5571,39.5653,39.5084,39.549,224670.0
2018-11-21 15:35:00,48.7,48.72,48.64,48.65,153942.0,39.5409,39.5571,39.4922,39.5003,153942.0
2018-11-21 15:40:00,48.64,48.64,48.59,48.6,240914.0,39.4922,39.4922,39.4516,39.4597,240914.0
2018-11-21 15:45:00,48.6,48.68,48.6,48.66,292670.0,39.4597,39.5247,39.4597,39.5084,292670.0
2018-11-21 15:50:00,48.65,48.73,48.65,48.73,338911.0,39.5003,39.5653,39.5003,39.5653,338911.0
2018-11-21 15:55:00,48.72,48.77,48.7,48.73,754668.0,39.5571,39.5977,39.5409,39.5653,754668.0
2018-11-23 09:30:00,48.75,48.86,48.65,48.66,300992.0,39.5815,39.6708,39.5003,39.5084,300992.0
2018-11-23 09:35:00,48.66,48.67,48.55,48.65,96865.0,39.5084,39.5165,39.4191,39.5003,96865.0
2018-11-23 09:40:00,48.65,48.74,48.63,48.73,52908.0,39.5003,39.5734,39.4841,39.5653,52908.0
2018-11-23 09:45:00,48.73,48.76,48.7,48.74,63071.0,39.5653,39.5896,39.5409,39.5734,63071.0
2018-11-23 09:50:00,48.75,48.84,48.74,48.8,74814.0,39.5815,39.6546,39.5734,39.6221,74814.0
2018-11-23 09:55:00,48.8,48.89,48.76,48.88,94251.0,39.6221,39.6952,39.5896,39.6871,94251.0
2018-11-23 10:00:00,48.88,48.89,48.74,48.74,64258.0,39.6871,39.6952,39.5734,39.5734,64258.0
2018-11-23 10:05:00,48.74,48.85,48.74,48.83,82730.0,39.5734,39.6627,39.5734,39.6465,82730.0
2018-11-23 10:10:00,48.83,48.87,48.81,48.86,41288.0,39.6465,39.6789,39.6302,39.6708,41288.0
2018-11-23 10:15:00,48.86,48.93,48.85,48.92,50694.0,39.6708,39.7276,39.6627,39.7195,50694.0
2018-11-23 10:20:00,48.93,48.93,48.86,48.87,77205.0,39.7276,39.7276,39.6708,39.6789,77205.0
2018-11-23 10:25:00,48.86,48.86,48.79,48.83,47023.0,39.6708,39.6708,39.614,39.6465,47023.0
2018-11-23 10:30:00,48.83,48.91,48.8,48.89,68298.0,39.6465,39.7114,39.6221,39.6952,68298.0
2018-11-23 10:35:00,48.89,48.93,48.87,48.91,91667.0,39.6952,39.7276,39.6789,39.7114,91667.0
2018-11-23 10:40:00,48.91,49.0,48.91,48.96,63223.0,39.7114,39.7845,39.7114,39.752,63223.0
2018-11-23 10:45:00,48.97,49.02,48.96,49.01,86560.0,39.7601,39.8007,39.752,39.7926,86560.0
2018-11-23 10:50:00,49.01,49.03,48.94,48.95,63663.0,39.7926,39.8088,39.7358,39.7439,63663.0
2018-11-23 10:55:00,48.94,49.04,48.92,49.03,87667.0,39.7358,39.817,39.7195,39.8088,87667.0
2018-11-23 11:00:00,49.04,49.06,48.99,49.0,86877.0,39.817,39.8332,39.7764,39.7845,86877.0
2018-11-23 11:05:00,48.99,49.02,48.95,48.99,63093.0,39.7764,39.8007,39.7439,39.7764,63093.0
2018-11-23 11:10:00,48.98,49.08,48.98,49.08,46286.0,39.7682,39.8494,39.7682,39.8494,46286.0
2018-11-23 11:15:00,49.09,49.15,49.07,49.12,104300.0,39.8576,39.9063,39.8413,39.8819,104300.0
2018-11-23 11:20:00,49.11,49.12,49.08,49.09,46124.0,39.8738,39.8819,39.8494,39.8576,46124.0
2018-11-23 11:25:00,49.08,49.1,49.0,49.05,74159.0,39.8494,39.8657,39.7845,39.8251,74159.0
2018-11-23 11:30:00,49.05,49.09,49.05,49.08,42293.0,39.8251,39.8576,39.8251,39.8494,42293.0
2018-11-23 11:35:00,49.07,49.1,49.05,49.06,87871.0,39.8413,39.8657,39.8251,39.8332,87871.0
2018-11-23 11:40:00,49.06,49.09,49.04,49.05,92532.0,39.8332,39.8576,39.817,39.8251,92532.0
2018-11-23 11:45:00,49.05,49.16,49.05,49.14,78964.0,39.8251,39.9144,39.8251,39.8982,78964.0
2018-11-23 11:50:00,49.14,49.15,49.06,49.06,140161.0,39.8982,39.9063,39.8332,39.8332,140161.0
2018-11-23 11:55:00,49.06,49.07,49.02,49.03,138786.0,39.8332,39.8413,39.8007,39.8088,138786.0
2018-11-23 12:00:00,49.02,49.04,48.99,49.02,81264.0,39.8007,39.817,39.7764,39.8007,81264.0
2018-11-23 12:05:00,49.02,49.08,49.0,49.07,78794.0,39.8007,39.8494,39.7845,39.8413,78794.0
2018-11-23 12:10:00,49.06,49.11,49.05,49.09,53339.0,39.8332,39.8738,39.8251,39.8576,53339.0
2018-11-23 12:15:00,49.08,49.1,49.05,49.1,50493.0,39.8494,39.8657,39.8251,39.8657,50493.0
2018-11-23 12:20:00,49.11,49.19,49.11,49.17,63898.0,39.8738,39.9388,39.8738,39.9225,63898.0
2018-11-23 12:25:00,49.18,49.21,49.16,49.2,54412.0,39.9306,39.955,39.9144,39.9469,54412.0
2018-11-23 12:30:00,49.2,49.2,49.14,49.19,94945.0,39.9469,39.9469,39.8982,39.9388,94945.0
2018-11-23 12:35:00,49.18,49.23,49.17,49.2,110154.0,39.9306,39.9712,39.9225,39.9469,110154.0
2018-11-23 12:40:00,49.19,49.22,49.16,49.2,88734.0,39.9388,39.9631,39.9144,39.9469,88734.0
2018-11-23 12:45:00,49.2,49.22,49.17,49.21,185579.0,39.9469,39.9631,39.9225,39.955,185579.0
2018-11-23 12:50:00,49.21,49.21,49.07,49.08,155721.0,39.955,39.955,39.8413,39.8494,155721.0
2018-11-23 12:55:00,49.07,49.08,49.01,49.03,242249.0,39.8413,39.8494,39.7926,39.8088,242249.0
2018-11-26 09:30:00,49.01,49.12,48.91,49.03,369025.0,39.7926,39.8819,39.7114,39.8088,369025.0
2018-11-26 09:35:00,49.02,49.23,49.01,49.17,180167.0,39.8007,39.9712,39.7926,39.9225,180167.0
2018-11-26 09:40:00,49.17,49.18,49.02,49.05,91352.0,39.9225,39.9306,39.8007,39.8251,91352.0
2018-11-26 09:45:00,49.05,49.05,48.98,48.98,75218.0,39.8251,39.8251,39.7682,39.7682,75218.0
2018-11-26 09:50:00,48.98,49.02,48.95,49.01,61697.0,39.7682,39.8007,39.7439,39.7926,61697.0
2018-11-26 09:55:00,49.01,49.07,48.99,49.06,84904.0,39.7926,39.8413,39.7764,39.8332,84904.0
2018-11-26 10:00:00,49.05,49.08,49.01,49.05,75479.0,39.8251,39.8494,39.7926,39.8251,75479.0
2018-11-26 10:05:00,49.05,49.06,48.97,48.98,66927.0,39.8251,39.8332,39.7601,39.7682,66927.0
2018-11-26 10:10:00,48.97,48.99,48.91,48.93,119660.0,39.7601,39.7764,39.7114,39.7276,119660.0
2018-11-26 10:15:00,48.92,48.95,48.86,48.87,78176.0,39.7195,39.7439,39.6708,39.6789,78176.0
2018-11-26 10:20:00,48.87,48.87,48.79,48.8,125817.0,39.6789,39.6789,39.614,39.6221,125817.0
2018-11-26 10:25:00,48.8,48.84,48.75,48.78,109755.0,39.6221,39.6546,39.5815,39.6059,109755.0
2018-11-26 10:30:00,48.79,48.81,48.76,48.76,65701.0,39.614,39.6302,39.5896,39.5896,65701.0
2018-11-26 10:35:00,48.77,48.81,48.75,48.76,129669.0,39.5977,39.6302,39.5815,39.5896,129669.0
2018-11-26 10:40:00,48.76,48.77,48.69,48.74,115147.0,39.5896,39.5977,39.5328,39.5734,115147.0
2018-11-26 10:45:00,48.73,48.85,48.72,48.84,40116.0,39.5653,39.6627,39.5571,39.6546,40116.0
2018-11-26 10:50:00,48.84,48.86,48.8,48.83,66625.0,39.6546,39.6708,39.6221,39.6465,66625.0
2018-11-26 10:55:00,48.83,48.87,48.75,48.76,70924.0,39.6465,39.6789,39.5815,39.5896,70924.0
2018-11-26 11:00:00,48.76,48.79,48.7,48.7,54986.0,39.5896,39.614,39.5409,39.5409,54986.0
2018-11-26 11:05:00,48.69,48.78,48.67,48.77,57904.0,39.5328,39.6059,39.5165,39.5977,57904.0
2018-11-26 11:10:00,48.78,48.78,48.67,48.69,62446.0,39.6059,39.6059,39.5165,39.5328,62446.0
2018-11-26 11:15:00,48.7,48.76,48.69,48.76,45337.0,39.5409,39.5896,39.5328,39.5896,45337.0
2018-11-26 11:20:00,48.77,48.83,48.76,48.81,70891.0,39.5977,39.6465,39.5896,39.6302,70891.0
2018-11-26 11:25:00,48.81,48.89,48.8,48.87,70661.0,39.6302,39.6952,39.6221,39.6789,70661.0
2018-11-26 11:30:00,48.86,48.89,48.84,48.89,84766.0,39.6708,39.6952,39.6546,39.6952,84766.0
2018-11-26 11:35:00,48.88,48.89,48.81,48.83,140826.0,39.6871,39.6952,39.6302,39.6465,140826.0
2018-11-26 11:40:00,48.83,48.87,48.81,48.87,41130.0,39.6465,39.6789,39.6302,39.6789,41130.0
2018-11-26 11:45:00,48.87,48.88,48.84,48.88,39876.0,39.6789,39.6871,39.6546,39.6871,39876.0
2018-11-26 11:50:00,48.88,48.88,48.86,48.87,33058.0,39.6871,39.6871,39.6708,39.6789,33058.0
2018-11-26 11:55:00,48.87,48.92,48.85,48.92,46274.0,39.6789,39.7195,39.6627,39.7195,46274.0
2018-11-26 12:00:00,48.91,48.92,48.88,48.89,38992.0,39.7114,39.7195,39.6871,39.6952,38992.0
2018-11-26 12:05:00,48.88,48.91,48.85,48.9,55756.0,39.6871,39.7114,39.6627,39.7033,55756.0
2018-11-26 12:10:00,48.91,48.93,48.86,48.91,60226.0,39.7114,39.7276,39.6708,39.7114,60226.0
2018-11-26 12:15:00,48.91,48.91,48.86,48.86,24887.0,39.7114,39.7114,39.6708,39.6708,24887.0
2018-11-26 12:20:00,48.86,48.87,48.82,48.86,43809.0,39.6708,39.6789,39.6383,39.6708,43809.0
2018-11-26 12:25:00,48.85,48.89,48.85,48.89,16987.0,39.6627,39.6952,39.6627,39.6952,16987.0
2018-11-26 12:30:00,48.89,48.93,48.88,48.91,41469.0,39.6952,39.7276,39.6871,39.7114,41469.0
2018-11-26 12:35:00,48.9,48.93,48.85,48.86,51723.0,39.7033,39.7276,39.6627,39.6708,51723.0
2018-11-26 12:40:00,48.87,48.88,48.86,48.87,29331.0,39.6789,39.6871,39.6708,39.6789,29331.0
2018-11-26 12:45:00,48.87,48.89,48.86,48.88,41736.0,39.6789,39.6952,39.6708,39.6871,41736.0
2018-11-26 12:50:00,48.87,48.9,48.85,48.88,26843.0,39.6789,39.7033,39.6627,39.6871,26843.0
2018-11-26 12:55:00,48.88,48.9,48.85,48.87,23176.0,39.6871,39.7033,39.6627,39.6789,23176.0
2018-11-26 13:00:00,48.87,48.88,48.82,48.82,21497.0,39.6789,39.6871,39.6383,39.6383,21497.0
2018-11-26 13:05:00,48.82,48.85,48.8,48.85,49534.0,39.6383,39.6627,39.6221,39.6627,49534.0
2018-11-26 13:10:00,48.85,48.91,48.84,48.87,74012.0,39.6627,39.7114,39.6546,39.6789,74012.0
2018-11-26 13:15:00,48.87,48.87,48.84,48.86,24102.0,39.6789,39.6789,39.6546,39.6708,24102.0
2018-11-26 13:20:00,48.86,48.89,48.85,48.88,36372.0,39.6708,39.6952,39.6627,39.6871,36372.0
2018-11-26 13:25:00,48.88,48.88,48.84,48.87,24108.0,39.6871,39.6871,39.6546,39.6789,24108.0
2018-11-26 13:30:00,48.87,48.92,48.85,48.9,28509.0,39.6789,39.7195,39.6627,39.7033,28509.0
2018-11-26 13:35:00,48.9,48.92,48.88,48.91,35262.0,39.7033,39.7195,39.6871,39.7114,35262.0
2018-11-26 13:40:00,48.91,48.96,48.91,48.95,41049.0,39.7114,39.752,39.7114,39.7439,41049.0
2018-11-26 13:45:00,48.95,48.99,48.93,48.98,48133.0,39.7439,39.7764,39.7276,39.7682,48133.0
2018-11-26 13:50:00,48.98,48.99,48.96,48.99,17490.0,39.7682,39.7764,39.752,39.7764,17490.0
2018-11-26 13:55:00,48.98,49.0,48.96,48.97,29789.0,39.7682,39.7845,39.752,39.7601,29789.0
2018-11-26 14:00:00,48.98,49.0,48.97,48.99,25419.0,39.7682,39.7845,39.7601,39.7764,25419.0
2018-11-26 14:05:00,49.0,49.0,48.97,48.98,40246.0,39.7845,39.7845,39.7601,39.7682,40246.0
2018-11-26 14:10:00,48.98,49.02,48.97,49.02,59889.0,39.7682,39.8007,39.7601,39.8007,59889.0
2018-11-26 14:15:00,49.02,49.04,49.01,49.04,26285.0,39.8007,39.817,39.7926,39.817,26285.0
2018-11-26 14:20:00,49.03,49.06,49.03,49.05,47642.0,39.8088,39.8332,39.8088,39.8251,47642.0
2018-11-26 14:25:00,49.05,49.05,49.01,49.02,58409.0,39.8251,39.8251,39.7926,39.8007,58409.0
2018-11-26 14:30:00,49.02,49.05,49.01,49.01,77087.0,39.8007,39.8251,39.7926,39.7926,77087.0
2018-11-26 14:35:00,49.02,49.03,48.99,49.0,32106.0,39.8007,39.8088,39.7764,39.7845,32106.0
2018-11-26 14:40:00,48.99,49.0,48.96,48.97,27023.0,39.7764,39.7845,39.752,39.7601,27023.0
2018-11-26 14:45:00,48.97,48.99,48.95,48.96,55182.0,39.7601,39.7764,39.7439,39.752,55182.0
2018-11-26 14:50:00,48.95,48.96,48.91,48.95,42766.0,39.7439,39.752,39.7114,39.7439,42766.0
2018-11-26 14:55:00,48.95,49.0,48.92,49.0,68607.0,39.7439,39.7845,39.7195,39.7845,68607.0
2018-11-26 15:00:00,49.0,49.02,48.95,48.97,70552.0,39.7845,39.8007,39.7439,39.7601,70552.0
2018-11-26 15:05:00,48.96,48.97,48.93,48.96,42419.0,39.752,39.7601,39.7276,39.752,42419.0
2018-11-26 15:10:00,48.95,48.96,48.92,48.92,71065.0,39.7439,39.752,39.7195,39.7195,71065.0
2018-11-26 15:15:00,48.93,48.96,48.91,48.94,55359.0,39.7276,39.752,39.7114,39.7358,55359.0
2018-11-26 15:20:00,48.94,48.94,48.91,48.91,61943.0,39.7358,39.7358,39.7114,39.7114,61943.0
2018-11-26 15:25:00,48.91,48.92,48.88,48.91,77294.0,39.7114,39.7195,39.6871,39.7114,77294.0
2018-11-26 15:30:00,48.91,48.94,48.9,48.93,75971.0,39.7114,39.7358,39.7033,39.7276,75971.0
2018-11-26 15:35:00,48.93,48.94,48.86,48.87,162252.0,39.7276,39.7358,39.6708,39.6789,162252.0
2018-11-26 15:40:00,48.87,48.89,48.86,48.88,96421.0,39.6789,39.6952,39.6708,39.6871,96421.0
2018-11-26 15:45:00,48.88,48.91,48.87,48.89,133570.0,39.6871,39.7114,39.6789,39.6952,133570.0
2018-11-26 15:50:00,48.89,48.89,48.86,48.87,119918.0,39.6952,39.6952,39.6708,39.6789,119918.0
2018-11-26 15:55:00,48.87,48.9,48.85,48.86,486393.0,39.6789,39.7033,39.6627,39.6708,486393.0
2018-11-27 09:30:00,48.88,49.0,48.76,48.99,289532.0,39.6871,39.7845,39.5896,39.7764,289532.0
2018-11-27 09:35:00,48.98,49.02,48.85,48.94,182335.0,39.7682,39.8007,39.6627,39.7358,182335.0
2018-11-27 09:40:00,48.94,48.96,48.82,48.83,121536.0,39.7358,39.752,39.6383,39.6465,121536.0
2018-11-27 09:45:00,48.83,49.03,48.82,48.96,142220.0,39.6465,39.8088,39.6383,39.752,142220.0
2018-11-27 09:50:00,48.97,48.97,48.85,48.86,89043.0,39.7601,39.7601,39.6627,39.6708,89043.0
2018-11-27 09:55:00,48.86,48.86,48.73,48.8,104727.0,39.6708,39.6708,39.5653,39.6221,104727.0
2018-11-27 10:00:00,48.8,48.83,48.74,48.77,87805.0,39.6221,39.6465,39.5734,39.5977,87805.0
2018-11-27 10:05:00,48.76,48.88,48.75,48.88,81427.0,39.5896,39.6871,39.5815,39.6871,81427.0
2018-11-27 10:10:00,48.88,49.01,48.87,48.96,72534.0,39.6871,39.7926,39.6789,39.752,72534.0
2018-11-27 10:15:00,48.97,49.01,48.93,49.0,136481.0,39.7601,39.7926,39.7276,39.7845,136481.0
2018-11-27 10:20:00,48.99,49.03,48.94,49.02,79017.0,39.7764,39.8088,39.7358,39.8007,79017.0
2018-11-27 10:25:00,49.02,49.08,48.99,49.05,90001.0,39.8007,39.8494,39.7764,39.8251,90001.0
2018-11-27 10:30:00,49.05,49.05,48.98,48.98,49202.0,39.8251,39.8251,39.7682,39.7682,49202.0
2018-11-27 10:35:00,48.99,49.0,48.93,48.97,79297.0,39.7764,39.7845,39.7276,39.7601,79297.0
2018-11-27 10:40:00,48.97,48.99,48.94,48.95,72065.0,39.7601,39.7764,39.7358,39.7439,72065.0
2018-11-27 10:45:00,48.95,48.97,48.91,48.93,79143.0,39.7439,39.7601,39.7114,39.7276,79143.0
2018-11-27 10:50:00,48.93,48.95,48.9,48.92,88136.0,39.7276,39.7439,39.7033,39.7195,88136.0
2018-11-27 10:55:00,48.93,48.96,48.9,48.91,70405.0,39.7276,39.752,39.7033,39.7114,70405.0
2018-11-27 11:00:00,48.9,48.91,48.84,48.85,116314.0,39.7033,39.7114,39.6546,39.6627,116314.0
2018-11-27 11:05:00,48.85,48.88,48.82,48.86,47864.0,39.6627,39.6871,39.6383,39.6708,47864.0
2018-11-27 11:10:00,48.86,48.88,48.82,48.84,88933.0,39.6708,39.6871,39.6383,39.6546,88933.0
2018-11-27 11:15:00,48.85,48.88,48.81,48.82,55776.0,39.6627,39.6871,39.6302,39.6383,55776.0
2018-11-27 11:20:00,48.83,48.84,48.79,48.83,57983.0,39.6465,39.6546,39.614,39.6465,57983.0
2018-11-27 11:25:00,48.82,48.83,48.79,48.83,47568.0,39.6383,39.6465,39.614,39.6465,47568.0
2018-11-27 11:30:00,48.83,48.87,48.82,48.85,62334.0,39.6465,39.6789,39.6383,39.6627,62334.0
2018-11-27 11:35:00,48.85,48.88,48.83,48.86,45859.0,39.6627,39.6871,39.6465,39.6708,45859.0
2018-11-27 11:40:00,48.86,48.87,48.83,48.84,50304.0,39.6708,39.6789,39.6465,39.6546,50304.0
2018-11-27 11:45:00,48.83,48.89,48.83,48.88,45890.0,39.6465,39.6952,39.6465,39.6871,45890.0
2018-11-27 11:50:00,48.88,48.95,48.88,48.93,35674.0,39.6871,39.7439,39.6871,39.7276,35674.0
2018-11-27 11:55:00,48.93,48.97,48.92,48.96,30513.0,39.7276,39.7601,39.7195,39.752,30513.0
2018-11-27 12:00:00,48.96,48.98,48.94,48.97,34931.0,39.752,39.7682,39.7358,39.7601,34931.0
2018-11-27 12:05:00,48.97,49.01,48.96,48.99,42971.0,39.7601,39.7926,39.752,39.7764,42971.0
2018-11-27 12:10:00,48.98,49.06,48.98,49.04,35387.0,39.7682,39.8332,39.7682,39.817,35387.0
2018-11-27 12:15:00,49.04,49.04,48.99,49.02,45529.0,39.817,39.817,39.7764,39.8007,45529.0
2018-11-27 12:20:00,49.02,49.06,49.01,49.02,50289.0,39.8007,39.8332,39.7926,39.8007,50289.0
2018-11-27 12:25:00,49.02,49.02,48.97,49.01,49124.0,39.8007,39.8007,39.7601,39.7926,49124.0
2018-11-27 12:30:00,49.01,49.02,48.97,48.99,59055.0,39.7926,39.8007,39.7601,39.7764,59055.0
2018-11-27 12:35:00,48.99,49.1,48.98,49.1,56859.0,39.7764,39.8657,39.7682,39.8657,56859.0
2018-11-27 12:40:00,49.1,49.11,49.05,49.08,53499.0,39.8657,39.8738,39.8251,39.8494,53499.0
2018-11-27 12:45:00,49.08,49.09,49.04,49.07,32879.0,39.8494,39.8576,39.817,39.8413,32879.0
2018-11-27 12:50:00,49.06,49.08,49.04,49.08,43142.0,39.8332,39.8494,39.817,39.8494,43142.0
2018-11-27 12:55:00,49.08,49.13,49.07,49.1,65439.0,39.8494,39.89,39.8413,39.8657,65439.0
2018-11-27 13:00:00,49.11,49.14,49.09,49.14,71963.0,39.8738,39.8982,39.8576,39.8982,71963.0
2018-11-27 13:05:00,49.14,49.15,49.1,49.12,47318.0,39.8982,39.9063,39.8657,39.8819,47318.0
2018-11-27 13:10:00,49.13,49.18,49.12,49.16,67431.0,39.89,39.9306,39.8819,39.9144,67431.0
2018-11-27 13:15:00,49.16,49.25,49.07,49.16,250558.0,39.9144,39.9875,39.8413,39.9144,250558.0
2018-11-27 13:20:00,49.16,49.18,49.13,49.16,53965.0,39.9144,39.9306,39.89,39.9144,53965.0
2018-11-27 13:25:00,49.15,49.19,49.14,49.19,46165.0,39.9063,39.9388,39.8982,39.9388,46165.0
2018-11-27 13:30:00,49.19,49.25,49.18,49.25,55769.0,39.9388,39.9875,39.9306,39.9875,55769.0
2018-11-27 13:35:00,49.25,49.3,49.23,49.25,93838.0,39.9875,40.0281,39.9712,39.9875,93838.0
2018-11-27 13:40:00,49.25,49.27,49.22,49.23,56494.0,39.9875,40.0037,39.9631,39.9712,56494.0
2018-11-27 13:45:00,49.24,49.24,49.21,49.21,49985.0,39.9793,39.9793,39.955,39.955,49985.0
2018-11-27 13:50:00,49.21,49.22,49.19,49.19,26929.0,39.955,39.9631,39.9388,39.9388,26929.0
2018-11-27 13:55:00,49.19,49.25,49.18,49.25,42380.0,39.9388,39.9875,39.9306,39.9875,42380.0
2018-11-27 14:00:00,49.26,49.26,49.21,49.24,55048.0,39.9956,39.9956,39.955,39.9793,55048.0
2018-11-27 14:05:00,49.23,49.27,49.22,49.24,71448.0,39.9712,40.0037,39.9631,39.9793,71448.0
2018-11-27 14:10:00,49.23,49.24,49.2,49.21,52099.0,39.9712,39.9793,39.9469,39.955,52099.0
2018-11-27 14:15:00,49.21,49.22,49.18,49.22,34448.0,39.955,39.9631,39.9306,39.9631,34448.0
2018-11-27 14:20:00,49.22,49.23,49.2,49.23,45512.0,39.9631,39.9712,39.9469,39.9712,45512.0
2018-11-27 14:25:00,49.23,49.23,49.19,49.22,58313.0,39.9712,39.9712,39.9388,39.9631,58313.0
2018-11-27 14:30:00,49.23,49.28,49.22,49.26,96260.0,39.9712,40.0118,39.9631,39.9956,96260.0
2018-11-27 14:35:00,49.27,49.28,49.24,49.25,52104.0,40.0037,40.0118,39.9793,39.9875,52104.0
2018-11-27 14:40:00,49.24,49.27,49.23,49.25,60961.0,39.9793,40.0037,39.9712,39.9875,60961.0
2018-11-27 14:45:00,49.25,49.3,49.24,49.26,61726.0,39.9875,40.0281,39.9793,39.9956,61726.0
2018-11-27 14:50:00,49.27,49.3,49.24,49.25,98230.0,40.0037,40.0281,39.9793,39.9875,98230.0
2018-11-27 14:55:00,49.25,49.26,49.23,49.25,41225.0,39.9875,39.9956,39.9712,39.9875,41225.0
2018-11-27 15:00:00,49.25,49.3,49.23,49.3,64920.0,39.9875,40.0281,39.9712,40.0281,64920.0
2018-11-27 15:05:00,49.29,49.3,49.24,49.27,82506.0,40.0199,40.0281,39.9793,40.0037,82506.0
2018-11-27 15:10:00,49.27,49.3,49.26,49.28,62289.0,40.0037,40.0281,39.9956,40.0118,62289.0
2018-11-27 15:15:00,49.29,49.32,49.28,49.31,81671.0,40.0199,40.0443,40.0118,40.0362,81671.0
2018-11-27 15:20:00,49.31,49.35,49.31,49.35,70039.0,40.0362,40.0687,40.0362,40.0687,70039.0
2018-11-27 15:25:00,49.34,49.36,49.31,49.31,108347.0,40.0605,40.0768,40.0362,40.0362,108347.0
2018-11-27 15:30:00,49.32,49.34,49.28,49.33,113779.0,40.0443,40.0605,40.0118,40.0524,113779.0
2018-11-27 15:35:00,49.33,49.36,49.3,49.3,105280.0,40.0524,40.0768,40.0281,40.0281,105280.0
2018-11-27 15:40:00,49.31,49.33,49.3,49.32,115049.0,40.0362,40.0524,40.0281,40.0443,115049.0
2018-11-27 15:45:00,49.32,49.41,49.31,49.4,393844.0,40.0443,40.1174,40.0362,40.1093,393844.0
2018-11-27 15:50:00,49.4,49.4,49.34,49.34,261947.0,40.1093,40.1093,40.0605,40.0605,261947.0
2018-11-27 15:55:00,49.34,49.39,49.33,49.38,739020.0,40.0605,40.1011,40.0524,40.093,739020.0
2018-11-28 09:30:00,49.28,49.48,49.21,49.39,380507.0,40.0118,40.1742,39.955,40.1011,380507.0
2018-11-28 09:35:00,49.38,49.46,49.35,49.38,74524.0,40.093,40.158,40.0687,40.093,74524.0
2018-11-28 09:40:00,49.37,49.38,49.23,49.24,113056.0,40.0849,40.093,39.9712,39.9793,113056.0
2018-11-28 09:45:00,49.25,49.36,49.24,49.32,78278.0,39.9875,40.0768,39.9793,40.0443,78278.0
2018-11-28 09:50:00,49.32,49.33,49.24,49.25,72069.0,40.0443,40.0524,39.9793,39.9875,72069.0
2018-11-28 09:55:00,49.26,49.28,49.22,49.23,124428.0,39.9956,40.0118,39.9631,39.9712,124428.0
2018-11-28 10:00:00,49.24,49.31,49.24,49.29,68930.0,39.9793,40.0362,39.9793,40.0199,68930.0
2018-11-28 10:05:00,49.29,49.48,49.29,49.48,65623.0,40.0199,40.1742,40.0199,40.1742,65623.0
2018-11-28 10:10:00,49.47,49.5,49.44,49.49,82764.0,40.1661,40.1904,40.1417,40.1823,82764.0
2018-11-28 10:15:00,49.48,49.49,49.42,49.44,87618.0,40.1742,40.1823,40.1255,40.1417,87618.0
2018-11-28 10:20:00,49.44,49.46,49.4,49.41,51539.0,40.1417,40.158,40.1093,40.1174,51539.0
2018-11-28 10:25:00,49.4,49.45,49.38,49.42,53973.0,40.1093,40.1499,40.093,40.1255,53973.0
2018-11-28 10:30:00,49.43,49.46,49.38,49.43,59419.0,40.1336,40.158,40.093,40.1336,59419.0
2018-11-28 10:35:00,49.44,49.47,49.43,49.47,77109.0,40.1417,40.1661,40.1336,40.1661,77109.0
2018-11-28 10:40:00,49.46,49.48,49.42,49.48,42944.0,40.158,40.1742,40.1255,40.1742,42944.0
2018-11-28 10:45:00,49.48,49.49,49.44,49.48,40004.0,40.1742,40.1823,40.1417,40.1742,40004.0
2018-11-28 10:50:00,49.48,49.49,49.45,49.47,36736.0,40.1742,40.1823,40.1499,40.1661,36736.0
2018-11-28 10:55:00,49.47,49.48,49.42,49.45,40079.0,40.1661,40.1742,40.1255,40.1499,40079.0
2018-11-28 11:00:00,49.44,49.45,49.41,49.43,56351.0,40.1417,40.1499,40.1174,40.1336,56351.0
2018-11-28 11:05:00,49.43,49.46,49.4,49.41,51005.0,40.1336,40.158,40.1093,40.1174,51005.0
2018-11-28 11:10:00,49.4,49.41,49.33,49.34,145243.0,40.1093,40.1174,40.0524,40.0605,145243.0
2018-11-28 11:15:00,49.34,49.35,49.28,49.29,59699.0,40.0605,40.0687,40.0118,40.0199,59699.0
2018-11-28 11:20:00,49.28,49.34,49.28,49.33,84355.0,40.0118,40.0605,40.0118,40.0524,84355.0
2018-11-28 11:25:00,49.33,49.36,49.31,49.35,82806.0,40.0524,40.0768,40.0362,40.0687,82806.0
2018-11-28 11:30:00,49.34,49.36,49.32,49.33,47990.0,40.0605,40.0768,40.0443,40.0524,47990.0
2018-11-28 11:35:00,49.34,49.38,49.28,49.28,74242.0,40.0605,40.093,40.0118,40.0118,74242.0
2018-11-28 11:40:00,49.28,49.3,49.24,49.25,34390.0,40.0118,40.0281,39.9793,39.9875,34390.0
2018-11-28 11:45:00,49.24,49.29,49.24,49.28,32736.0,39.9793,40.0199,39.9793,40.0118,32736.0
2018-11-28 11:50:00,49.29,49.36,49.28,49.3,45503.0,40.0199,40.0768,40.0118,40.0281,45503.0
2018-11-28 11:55:00,49.3,49.34,49.3,49.33,127057.0,40.0281,40.0605,40.0281,40.0524,127057.0
2018-11-28 12:00:00,49.33,49.5,49.32,49.44,457515.0,40.0524,40.1904,40.0443,40.1417,457515.0
2018-11-28 12:05:00,49.44,49.59,49.44,49.57,348005.0,40.1417,40.2635,40.1417,40.2473,348005.0
2018-11-28 12:10:00,49.57,49.59,49.52,49.57,233776.0,40.2473,40.2635,40.2067,40.2473,233776.0
2018-11-28 12:15:00,49.58,49.59,49.53,49.58,115805.0,40.2554,40.2635,40.2148,40.2554,115805.0
2018-11-28 12:20:00,49.58,49.61,49.55,49.56,117359.0,40.2554,40.2798,40.231,40.2392,117359.0
2018-11-28 12:25:00,49.57,49.61,49.54,49.56,112192.0,40.2473,40.2798,40.2229,40.2392,112192.0
2018-11-28 12:30:00,49.57,49.57,49.47,49.5,111565.0,40.2473,40.2473,40.1661,40.1904,111565.0
2018-11-28 12:35:00,49.5,49.52,49.41,49.45,83124.0,40.1904,40.2067,40.1174,40.1499,83124.0
2018-11-28 12:40:00,49.45,49.46,49.39,49.44,38802.0,40.1499,40.158,40.1011,40.1417,38802.0
2018-11-28 12:45:00,49.45,49.47,49.4,49.41,66328.0,40.1499,40.1661,40.1093,40.1174,66328.0
2018-11-28 12:50:00,49.41,49.48,49.41,49.45,83356.0,40.1174,40.1742,40.1174,40.1499,83356.0
2018-11-28 12:55:00,49.44,49.46,49.37,49.38,103426.0,40.1417,40.158,40.0849,40.093,103426.0
2018-11-28 13:00:00,49.39,49.43,49.37,49.38,97531.0,40.1011,40.1336,40.0849,40.093,97531.0
2018-11-28 13:05:00,49.39,49.42,49.38,49.41,46426.0,40.1011,40.1255,40.093,40.1174,46426.0
2018-11-28 13:10:00,49.41,49.42,49.37,49.38,87247.0,40.1174,40.1255,40.0849,40.093,87247.0
2018-11-28 13:15:00,49.38,49.44,49.38,49.41,34781.0,40.093,40.1417,40.093,40.1174,34781.0
2018-11-28 13:20:00,49.42,49.44,49.4,49.41,36357.0,40.1255,40.1417,40.1093,40.1174,36357.0
2018-11-28 13:25:00,49.41,49.42,49.38,49.41,73857.0,40.1174,40.1255,40.093,40.1174,73857.0
2018-11-28 13:30:00,49.41,49.42,49.38,49.4,86067.0,40.1174,40.1255,40.093,40.1093,86067.0
2018-11-28 13:35:00,49.4,49.44,49.4,49.44,79844.0,40.1093,40.1417,40.1093,40.1417,79844.0
2018-11-28 13:40:00,49.45,49.5,49.44,49.47,71916.0,40.1499,40.1904,40.1417,40.1661,71916.0
2018-11-28 13:45:00,49.47,49.57,49.46,49.54,100734.0,40.1661,40.2473,40.158,40.2229,100734.0
2018-11-28 13:50:00,49.55,49.58,49.52,49.55,97553.0,40.231,40.2554,40.2067,40.231,97553.0
2018-11-28 13:55:00,49.55,49.58,49.53,49.58,69120.0,40.231,40.2554,40.2148,40.2554,69120.0
2018-11-28 14:00:00,49.57,49.6,49.55,49.58,72246.0,40.2473,40.2716,40.231,40.2554,72246.0
2018-11-28 14:05:00,49.58,49.63,49.57,49.61,96029.0,40.2554,40.296,40.2473,40.2798,96029.0
2018-11-28 14:10:00,49.62,49.66,49.61,49.63,55096.0,40.2879,40.3204,40.2798,40.296,55096.0
2018-11-28 14:15:00,49.63,49.64,49.57,49.58,116405.0,40.296,40.3041,40.2473,40.2554,116405.0
2018-11-28 14:20:00,49.57,49.61,49.55,49.6,53160.0,40.2473,40.2798,40.231,40.2716,53160.0
2018-11-28 14:25:00,49.6,49.66,49.58,49.66,39799.0,40.2716,40.3204,40.2554,40.3204,39799.0
2018-11-28 14:30:00,49.66,49.67,49.61,49.64,85840.0,40.3204,40.3285,40.2798,40.3041,85840.0
2018-11-28 14:35:00,49.65,49.66,49.61,49.64,51945.0,40.3122,40.3204,40.2798,40.3041,51945.0
2018-11-28 14:40:00,49.64,49.69,49.62,49.68,59764.0,40.3041,40.3447,40.2879,40.3366,59764.0
2018-11-28 14:45:00,49.68,49.68,49.63,49.64,99247.0,40.3366,40.3366,40.296,40.3041,99247.0
2018-11-28 14:50:00,49.64,49.65,49.6,49.62,63375.0,40.3041,40.3122,40.2716,40.2879,63375.0
2018-11-28 14:55:00,49.62,49.62,49.57,49.59,88964.0,40.2879,40.2879,40.2473,40.2635,88964.0
2018-11-28 15:00:00,49.6,49.62,49.54,49.59,74313.0,40.2716,40.2879,40.2229,40.2635,74313.0
2018-11-28 15:05:00,49.6,49.63,49.59,49.61,53275.0,40.2716,40.296,40.2635,40.2798,53275.0
2018-11-28 15:10:00,49.6,49.61,49.53,49.6,133943.0,40.2716,40.2798,40.2148,40.2716,133943.0
2018-11-28 15:15:00,49.6,49.61,49.59,49.59,41884.0,40.2716,40.2798,40.2635,40.2635,41884.0
2018-11-28 15:20:00,49.59,49.62,49.59,49.62,51408.0,40.2635,40.2879,40.2635,40.2879,51408.0
2018-11-28 15:25:00,49.62,49.63,49.57,49.57,153298.0,40.2879,40.296,40.2473,40.2473,153298.0
2018-11-28 15:30:00,49.57,49.58,49.49,49.5,315700.0,40.2473,40.2554,40.1823,40.1904,315700.0
2018-11-28 15:35:00,49.49,49.53,49.48,49.53,306723.0,40.1823,40.2148,40.1742,40.2148,306723.0
2018-11-28 15:40:00,49.53,49.59,49.51,49.58,238707.0,40.2148,40.2635,40.1986,40.2554,238707.0
2018-11-28 15:45:00,49.59,49.68,49.59,49.67,180024.0,40.2635,40.3366,40.2635,40.3285,180024.0
2018-11-28 15:50:00,49.68,49.69,49.64,49.66,176714.0,40.3366,40.3447,40.3041,40.3204,176714.0
2018-11-28 15:55:00,49.66,49.72,49.64,49.7,692777.0,40.3204,40.3691,40.3041,40.3528,692777.0
2018-11-29 09:30:00,49.28,49.32,48.99,49.16,451169.0,40.3304,40.3632,40.0931,40.2322,451169.0
2018-11-29 09:35:00,49.15,49.23,49.1,49.21,91473.0,40.224,40.2895,40.1831,40.2731,91473.0
2018-11-29 09:40:00,49.21,49.23,49.05,49.08,96091.0,40.2731,40.2895,40.1422,40.1667,96091.0
2018-11-29 09:45:00,49.08,49.16,49.07,49.15,98498.0,40.1667,40.2322,40.1586,40.224,98498.0
2018-11-29 09:50:00,49.16,49.18,49.1,49.17,47524.0,40.2322,40.2486,40.1831,40.2404,47524.0
2018-11-29 09:55:00,49.16,49.18,49.08,49.11,76707.0,40.2322,40.2486,40.1667,40.1913,76707.0
2018-11-29 10:00:00,49.11,49.22,49.08,49.21,67251.0,40.1913,40.2813,40.1667,40.2731,67251.0
2018-11-29 10:05:00,49.21,49.38,49.19,49.37,137015.0,40.2731,40.4123,40.2568,40.4041,137015.0
2018-11-29 10:10:00,49.37,49.39,49.33,49.36,67122.0,40.4041,40.4204,40.3713,40.3959,67122.0
2018-11-29 10:15:00,49.36,49.43,49.35,49.39,80547.0,40.3959,40.4532,40.3877,40.4204,80547.0
2018-11-29 10:20:00,49.38,49.39,49.28,49.3,144515.0,40.4123,40.4204,40.3304,40.3468,144515.0
2018-11-29 10:25:00,49.3,49.31,49.21,49.24,63647.0,40.3468,40.355,40.2731,40.2977,63647.0
2018-11-29 10:30:00,49.24,49.32,49.17,49.18,198337.0,40.2977,40.3632,40.2404,40.2486,198337.0
2018-11-29 10:35:00,49.19,49.25,49.14,49.14,66116.0,40.2568,40.3059,40.2158,40.2158,66116.0
2018-11-29 10:40:00,49.15,49.2,49.12,49.2,135990.0,40.224,40.2649,40.1995,40.2649,135990.0
2018-11-29 10:45:00,49.2,49.27,49.2,49.26,68646.0,40.2649,40.3222,40.2649,40.314,68646.0
2018-11-29 10:50:00,49.26,49.29,49.22,49.26,117006.0,40.314,40.3386,40.2813,40.314,117006.0
2018-11-29 10:55:00,49.25,49.27,49.22,49.25,55606.0,40.3059,40.3222,40.2813,40.3059,55606.0
2018-11-29 11:00:00,49.26,49.27,49.22,49.23,105903.0,40.314,40.3222,40.2813,40.2895,105903.0
2018-11-29 11:05:00,49.23,49.27,49.2,49.25,91980.0,40.2895,40.3222,40.2649,40.3059,91980.0
2018-11-29 11:10:00,49.25,49.26,49.08,49.11,95526.0,40.3059,40.314,40.1667,40.1913,95526.0
2018-11-29 11:15:00,49.11,49.13,49.07,49.11,56152.0,40.1913,40.2077,40.1586,40.1913,56152.0
2018-11-29 11:20:00,49.11,49.2,49.06,49.08,180938.0,40.1913,40.2649,40.1504,40.1667,180938.0
2018-11-29 11:25:00,49.09,49.19,49.08,49.19,89075.0,40.1749,40.2568,40.1667,40.2568,89075.0
2018-11-29 11:30:00,49.18,49.21,49.07,49.08,80371.0,40.2486,40.2731,40.1586,40.1667,80371.0
2018-11-29 11:35:00,49.07,49.08,49.02,49.05,45662.0,40.1586,40.1667,40.1176,40.1422,45662.0
2018-11-29 11:40:00,49.05,49.09,49.05,49.08,53150.0,40.1422,40.1749,40.1422,40.1667,53150.0
2018-11-29 11:45:00,49.08,49.1,49.05,49.05,66938.0,40.1667,40.1831,40.1422,40.1422,66938.0
2018-11-29 11:50:00,49.06,49.17,49.05,49.16,68484.0,40.1504,40.2404,40.1422,40.2322,68484.0
2018-11-29 11:55:00,49.17,49.26,49.14,49.26,91902.0,40.2404,40.314,40.2158,40.314,91902.0
2018-11-29 12:00:00,49.26,49.29,49.23,49.25,86762.0,40.314,40.3386,40.2895,40.3059,86762.0
2018-11-29 12:05:00,49.25,49.3,49.24,49.27,67367.0,40.3059,40.3468,40.2977,40.3222,67367.0
2018-11-29 12:10:00,49.28,49.3,49.26,49.29,51224.0,40.3304,40.3468,40.314,40.3386,51224.0
2018-11-29 12:15:00,49.3,49.32,49.27,49.3,53130.0,40.3468,40.3632,40.3222,40.3468,53130.0
2018-11-29 12:20:00,49.3,49.3,49.27,49.29,35801.0,40.3468,40.3468,40.3222,40.3386,35801.0
2018-11-29 12:25:00,49.29,49.33,49.29,49.31,43891.0,40.3386,40.3713,40.3386,40.355,43891.0
2018-11-29 12:30:00,49.31,49.35,49.31,49.32,40631.0,40.355,40.3877,40.355,40.3632,40631.0
2018-11-29 12:35:00,49.32,49.33,49.27,49.28,49256.0,40.3632,40.3713,40.3222,40.3304,49256.0
2018-11-29 12:40:00,49.28,49.32,49.28,49.3,46241.0,40.3304,40.3632,40.3304,40.3468,46241.0
2018-11-29 12:45:00,49.3,49.32,49.28,49.3,30269.0,40.3468,40.3632,40.3304,40.3468,30269.0
2018-11-29 12:50:00,49.31,49.34,49.3,49.33,27232.0,40.355,40.3795,40.3468,40.3713,27232.0
2018-11-29 12:55:00,49.33,49.34,49.29,49.3,29079.0,40.3713,40.3795,40.3386,40.3468,29079.0
2018-11-29 13:00:00,49.3,49.32,49.29,49.3,103016.0,40.3468,40.3632,40.3386,40.3468,103016.0
2018-11-29 13:05:00,49.31,49.33,49.28,49.3,60030.0,40.355,40.3713,40.3304,40.3468,60030.0
2018-11-29 13:10:00,49.3,49.3,49.26,49.28,39133.0,40.3468,40.3468,40.314,40.3304,39133.0
2018-11-29 13:15:00,49.27,49.29,49.26,49.28,38164.0,40.3222,40.3386,40.314,40.3304,38164.0
2018-11-29 13:20:00,49.29,49.29,49.25,49.26,49954.0,40.3386,40.3386,40.3059,40.314,49954.0
2018-11-29 13:25:00,49.25,49.29,49.25,49.28,52411.0,40.3059,40.3386,40.3059,40.3304,52411.0
2018-11-29 13:30:00,49.28,49.29,49.25,49.25,38335.0,40.3304,40.3386,40.3059,40.3059,38335.0
2018-11-29 13:35:00,49.26,49.27,49.23,49.23,38558.0,40.314,40.3222,40.2895,40.2895,38558.0
2018-11-29 13:40:00,49.24,49.26,49.23,49.26,49160.0,40.2977,40.314,40.2895,40.314,49160.0
2018-11-29 13:45:00,49.26,49.28,49.23,49.27,111318.0,40.314,40.3304,40.2895,40.3222,111318.0
2018-11-29 13:50:00,49.27,49.27,49.2,49.2,64875.0,40.3222,40.3222,40.2649,40.2649,64875.0
2018-11-29 13:55:00,49.21,49.21,49.17,49.18,36018.0,40.2731,40.2731,40.2404,40.2486,36018.0
2018-11-29 14:00:00,49.17,49.21,49.14,49.16,121718.0,40.2404,40.2731,40.2158,40.2322,121718.0
2018-11-29 14:05:00,49.15,49.17,49.13,49.17,79457.0,40.224,40.2404,40.2077,40.2404,79457.0
2018-11-29 14:10:00,49.16,49.21,49.16,49.19,114270.0,40.2322,40.2731,40.2322,40.2568,114270.0
2018-11-29 14:15:00,49.19,49.2,49.14,49.15,164145.0,40.2568,40.2649,40.2158,40.224,164145.0
2018-11-29 14:20:00,49.16,49.26,49.14,49.26,157482.0,40.2322,40.314,40.2158,40.314,157482.0
2018-11-29 14:25:00,49.26,49.3,49.25,49.26,185093.0,40.314,40.3468,40.3059,40.314,185093.0
2018-11-29 14:30:00,49.26,49.29,49.24,49.28,63000.0,40.314,40.3386,40.2977,40.3304,63000.0
2018-11-29 14:35:00,49.28,49.28,49.25,49.25,56488.0,40.3304,40.3304,40.3059,40.3059,56488.0
2018-11-29 14:40:00,49.25,49.27,49.24,49.26,71810.0,40.3059,40.3222,40.2977,40.314,71810.0
2018-11-29 14:45:00,49.26,49.27,49.21,49.21,71695.0,40.314,40.3222,40.2731,40.2731,71695.0
2018-11-29 14:50:00,49.21,49.24,49.2,49.22,131938.0,40.2731,40.2977,40.2649,40.2813,131938.0
2018-11-29 14:55:00,49.23,49.27,49.21,49.26,109240.0,40.2895,40.3222,40.2731,40.314,109240.0
2018-11-29 15:00:00,49.26,49.29,49.24,49.28,71400.0,40.314,40.3386,40.2977,40.3304,71400.0
2018-11-29 15:05:00,49.29,49.29,49.23,49.23,69456.0,40.3386,40.3386,40.2895,40.2895,69456.0
2018-11-29 15:10:00,49.23,49.26,49.23,49.25,76659.0,40.2895,40.314,40.2895,40.3059,76659.0
2018-11-29 15:15:00,49.25,49.26,49.24,49.24,43721.0,40.3059,40.314,40.2977,40.2977,43721.0
2018-11-29 15:20:00,49.24,49.25,49.18,49.19,144109.0,40.2977,40.3059,40.2486,40.2568,144109.0
2018-11-29 15:25:00,49.19,49.2,49.17,49.17,255814.0,40.2568,40.2649,40.2404,40.2404,255814.0
2018-11-29 15:30:00,49.17,49.17,49.13,49.14,198940.0,40.2404,40.2404,40.2077,40.2158,198940.0
2018-11-29 15:35:00,49.15,49.18,49.13,49.15,306398.0,40.224,40.2486,40.2077,40.224,306398.0
2018-11-29 15:40:00,49.15,49.15,49.08,49.11,361429.0,40.224,40.224,40.1667,40.1913,361429.0
2018-11-29 15:45:00,49.1,49.15,49.08,49.11,721059.0,40.1831,40.224,40.1667,40.1913,721059.0
2018-11-29 15:50:00,49.11,49.11,49.06,49.09,239928.0,40.1913,40.1913,40.1504,40.1749,239928.0
2018-11-29 15:55:00,49.09,49.1,48.97,48.98,1252780.0,40.1749,40.1831,40.0767,40.0849,1252780.0
2018-11-30 09:30:00,49.0,49.14,48.99,49.05,260448.0,40.1013,40.2158,40.0931,40.1422,260448.0
2018-11-30 09:35:00,49.06,49.19,49.05,49.16,100729.0,40.1504,40.2568,40.1422,40.2322,100729.0
2018-11-30 09:40:00,49.16,49.19,49.09,49.11,150438.0,40.2322,40.2568,40.1749,40.1913,150438.0
2018-11-30 09:45:00,49.12,49.14,49.05,49.14,71694.0,40.1995,40.2158,40.1422,40.2158,71694.0
2018-11-30 09:50:00,49.14,49.14,49.09,49.11,79395.0,40.2158,40.2158,40.1749,40.1913,79395.0
2018-11-30 09:55:00,49.11,49.15,49.07,49.11,111503.0,40.1913,40.224,40.1586,40.1913,111503.0
2018-11-30 10:00:00,49.11,49.15,49.09,49.12,116330.0,40.1913,40.224,40.1749,40.1995,116330.0
2018-11-30 10:05:00,49.11,49.2,49.1,49.17,236009.0,40.1913,40.2649,40.1831,40.2404,236009.0
2018-11-30 10:10:00,49.18,49.19,49.14,49.15,159203.0,40.2486,40.2568,40.2158,40.224,159203.0
2018-11-30 10:15:00,49.15,49.18,49.12,49.16,114114.0,40.224,40.2486,40.1995,40.2322,114114.0
2018-11-30 10:20:00,49.17,49.19,49.13,49.15,102048.0,40.2404,40.2568,40.2077,40.224,102048.0
2018-11-30 10:25:00,49.16,49.24,49.15,49.18,129381.0,40.2322,40.2977,40.224,40.2486,129381.0
2018-11-30 10:30:00,49.18,49.22,49.17,49.18,116444.0,40.2486,40.2813,40.2404,40.2486,116444.0
2018-11-30 10:35:00,49.17,49.21,49.17,49.2,138688.0,40.2404,40.2731,40.2404,40.2649,138688.0
2018-11-30 10:40:00,49.2,49.21,49.17,49.2,135355.0,40.2649,40.2731,40.2404,40.2649,135355.0
2018-11-30 10:45:00,49.21,49.26,49.2,49.23,138130.0,40.2731,40.314,40.2649,40.2895,138130.0
2018-11-30 10:50:00,49.22,49.25,49.2,49.22,172242.0,40.2813,40.3059,40.2649,40.2813,172242.0
2018-11-30 10:55:00,49.21,49.23,49.19,49.23,134691.0,40.2731,40.2895,40.2568,40.2895,134691.0
2018-11-30 11:00:00,49.23,49.37,49.23,49.37,162686.0,40.2895,40.4041,40.2895,40.4041,162686.0
2018-11-30 11:05:00,49.36,49.38,49.31,49.34,79231.0,40.3959,40.4123,40.355,40.3795,79231.0
2018-11-30 11:10:00,49.34,49.35,49.26,49.26,53637.0,40.3795,40.3877,40.314,40.314,53637.0
2018-11-30 11:15:00,49.26,49.27,49.18,49.19,95031.0,40.314,40.3222,40.2486,40.2568,95031.0
2018-11-30 11:20:00,49.2,49.24,49.18,49.24,67663.0,40.2649,40.2977,40.2486,40.2977,67663.0
2018-11-30 11:25:00,49.24,49.25,49.19,49.21,122324.0,40.2977,40.3059,40.2568,40.2731,122324.0
2018-11-30 11:30:00,49.2,49.24,49.19,49.23,103911.0,40.2649,40.2977,40.2568,40.2895,103911.0
2018-11-30 11:35:00,49.23,49.24,49.19,49.24,46851.0,40.2895,40.2977,40.2568,40.2977,46851.0
2018-11-30 11:40:00,49.24,49.25,49.21,49.25,38406.0,40.2977,40.3059,40.2731,40.3059,38406.0
2018-11-30 11:45:00,49.25,49.31,49.24,49.31,277797.0,40.3059,40.355,40.2977,40.355,277797.0
2018-11-30 11:50:00,49.3,49.37,49.3,49.35,59715.0,40.3468,40.4041,40.3468,40.3877,59715.0
2018-11-30 11:55:00,49.34,49.37,49.33,49.34,34237.0,40.3795,40.4041,40.3713,40.3795,34237.0
2018-11-30 12:00:00,49.35,49.36,49.32,49.32,60498.0,40.3877,40.3959,40.3632,40.3632,60498.0
2018-11-30 12:05:00,49.33,49.36,49.31,49.36,46319.0,40.3713,40.3959,40.355,40.3959,46319.0
2018-11-30 12:10:00,49.36,49.37,49.35,49.36,44778.0,40.3959,40.4041,40.3877,40.3959,44778.0
2018-11-30 12:15:00,49.35,49.46,49.33,49.44,165231.0,40.3877,40.4777,40.3713,40.4614,165231.0
2018-11-30 12:20:00,49.43,49.47,49.43,49.45,121816.0,40.4532,40.4859,40.4532,40.4695,121816.0
2018-11-30 12:25:00,49.46,49.57,49.44,49.56,163183.0,40.4777,40.5677,40.4614,40.5596,163183.0
2018-11-30 12:30:00,49.55,49.63,49.55,49.61,185266.0,40.5514,40.6169,40.5514,40.6005,185266.0
2018-11-30 12:35:00,49.62,49.62,49.59,49.6,131134.0,40.6087,40.6087,40.5841,40.5923,131134.0
2018-11-30 12:40:00,49.6,49.63,49.59,49.61,83375.0,40.5923,40.6169,40.5841,40.6005,83375.0
2018-11-30 12:45:00,49.6,49.65,49.6,49.65,45729.0,40.5923,40.6332,40.5923,40.6332,45729.0
2018-11-30 12:50:00,49.65,49.68,49.64,49.66,150086.0,40.6332,40.6578,40.625,40.6414,150086.0
2018-11-30 12:55:00,49.67,49.67,49.61,49.62,72088.0,40.6496,40.6496,40.6005,40.6087,72088.0
2018-11-30 13:00:00,49.62,49.67,49.61,49.66,48423.0,40.6087,40.6496,40.6005,40.6414,48423.0
2018-11-30 13:05:00,49.66,49.68,49.64,49.65,72453.0,40.6414,40.6578,40.625,40.6332,72453.0
2018-11-30 13:10:00,49.65,49.67,49.64,49.66,50992.0,40.6332,40.6496,40.625,40.6414,50992.0
2018-11-30 13:15:00,49.67,49.75,49.66,49.75,148189.0,40.6496,40.7151,40.6414,40.7151,148189.0
2018-11-30 13:20:00,49.75,49.78,49.74,49.77,110735.0,40.7151,40.7396,40.7069,40.7314,110735.0
2018-11-30 13:25:00,49.77,49.78,49.71,49.73,75949.0,40.7314,40.7396,40.6823,40.6987,75949.0
2018-11-30 13:30:00,49.73,49.84,49.71,49.75,164908.0,40.6987,40.7887,40.6823,40.7151,164908.0
2018-11-30 13:35:00,49.76,49.81,49.74,49.77,99426.0,40.7232,40.7642,40.7069,40.7314,99426.0
2018-11-30 13:40:00,49.77,49.77,49.7,49.7,83684.0,40.7314,40.7314,40.6741,40.6741,83684.0
2018-11-30 13:45:00,49.7,49.75,49.69,49.75,57735.0,40.6741,40.7151,40.666,40.7151,57735.0
2018-11-30 13:50:00,49.75,49.8,49.74,49.8,83369.0,40.7151,40.756,40.7069,40.756,83369.0
2018-11-30 13:55:00,49.79,49.82,49.79,49.82,82064.0,40.7478,40.7723,40.7478,40.7723,82064.0
2018-11-30 14:00:00,49.82,49.84,49.81,49.83,159910.0,40.7723,40.7887,40.7642,40.7805,159910.0
2018-11-30 14:05:00,49.82,49.84,49.8,49.84,87114.0,40.7723,40.7887,40.756,40.7887,87114.0
2018-11-30 14:10:00,49.83,49.85,49.82,49.83,125845.0,40.7805,40.7969,40.7723,40.7805,125845.0
2018-11-30 14:15:00,49.83,49.85,49.82,49.85,112317.0,40.7805,40.7969,40.7723,40.7969,112317.0
2018-11-30 14:20:00,49.84,49.87,49.8,49.82,127280.0,40.7887,40.8133,40.756,40.7723,127280.0
2018-11-30 14:25:00,49.83,49.87,49.8,49.87,126403.0,40.7805,40.8133,40.756,40.8133,126403.0
2018-11-30 14:30:00,49.87,49.91,49.85,49.9,283885.0,40.8133,40.846,40.7969,40.8378,283885.0
2018-11-30 14:35:00,49.9,49.92,49.84,49.84,146022.0,40.8378,40.8542,40.7887,40.7887,146022.0
2018-11-30 14:40:00,49.84,49.93,49.83,49.93,124306.0,40.7887,40.8624,40.7805,40.8624,124306.0
2018-11-30 14:45:00,49.93,49.93,49.9,49.92,111828.0,40.8624,40.8624,40.8378,40.8542,111828.0
2018-11-30 14:50:00,49.91,49.96,49.88,49.94,197103.0,40.846,40.8869,40.8215,40.8706,197103.0
2018-11-30 14:55:00,49.93,49.96,49.91,49.92,140377.0,40.8624,40.8869,40.846,40.8542,140377.0
2018-11-30 15:00:00,49.92,49.93,49.89,49.91,105010.0,40.8542,40.8624,40.8296,40.846,105010.0
2018-11-30 15:05:00,49.93,49.97,49.9,49.96,185001.0,40.8624,40.8951,40.8378,40.8869,185001.0
2018-11-30 15:10:00,49.96,49.98,49.93,49.97,174620.0,40.8869,40.9033,40.8624,40.8951,174620.0
2018-11-30 15:15:00,49.97,50.0,49.95,50.0,358608.0,40.8951,40.9197,40.8787,40.9197,358608.0
2018-11-30 15:20:00,50.0,50.08,49.99,50.06,655882.0,40.9197,40.9851,40.9115,40.9688,655882.0
2018-11-30 15:25:00,50.06,50.08,50.0,50.04,284249.0,40.9688,40.9851,40.9197,40.9524,284249.0
2018-11-30 15:30:00,50.05,50.08,50.02,50.04,211891.0,40.9606,40.9851,40.936,40.9524,211891.0
2018-11-30 15:35:00,50.05,50.1,50.03,50.07,439525.0,40.9606,41.0015,40.9442,40.9769,439525.0
2018-11-30 15:40:00,50.06,50.08,50.03,50.03,370787.0,40.9688,40.9851,40.9442,40.9442,370787.0
2018-11-30 15:45:00,50.04,50.12,50.03,50.1,708790.0,40.9524,41.0179,40.9442,41.0015,708790.0
2018-11-30 15:50:00,50.09,50.12,50.04,50.12,730636.0,40.9933,41.0179,40.9524,41.0179,730636.0
2018-11-30 15:55:00,50.12,50.49,50.12,50.43,3542625.0,41.0179,41.3207,41.0179,41.2716,3542625.0
2018-12-03 09:30:00,49.87,49.96,49.66,49.69,605319.0,40.8133,40.8869,40.6414,40.666,605319.0
2018-12-03 09:35:00,49.7,49.75,49.64,49.73,251238.0,40.6741,40.7151,40.625,40.6987,251238.0
2018-12-03 09:40:00,49.73,49.74,49.42,49.42,269169.0,40.6987,40.7069,40.445,40.445,269169.0
2018-12-03 09:45:00,49.43,49.49,49.34,49.38,273781.0,40.4532,40.5023,40.3795,40.4123,273781.0
2018-12-03 09:50:00,49.38,49.44,49.27,49.34,303952.0,40.4123,40.4614,40.3222,40.3795,303952.0
2018-12-03 09:55:00,49.35,49.46,49.33,49.45,373552.0,40.3877,40.4777,40.3713,40.4695,373552.0
2018-12-03 10:00:00,49.44,49.54,49.31,49.31,249000.0,40.4614,40.5432,40.355,40.355,249000.0
2018-12-03 10:05:00,49.31,49.32,49.24,49.25,277574.0,40.355,40.3632,40.2977,40.3059,277574.0
2018-12-03 10:10:00,49.25,49.37,49.21,49.24,280259.0,40.3059,40.4041,40.2731,40.2977,280259.0
2018-12-03 10:15:00,49.24,49.25,49.18,49.21,313599.0,40.2977,40.3059,40.2486,40.2731,313599.0
2018-12-03 10:20:00,49.21,49.26,49.18,49.24,261280.0,40.2731,40.314,40.2486,40.2977,261280.0
2018-12-03 10:25:00,49.25,49.26,49.19,49.2,172993.0,40.3059,40.314,40.2568,40.2649,172993.0
2018-12-03 10:30:00,49.21,49.27,49.2,49.26,126608.0,40.2731,40.3222,40.2649,40.314,126608.0
2018-12-03 10:35:00,49.27,49.27,49.15,49.17,186988.0,40.3222,40.3222,40.224,40.2404,186988.0
2018-12-03 10:40:00,49.17,49.19,49.06,49.11,169014.0,40.2404,40.2568,40.1504,40.1913,169014.0
2018-12-03 10:45:00,49.11,49.12,49.03,49.06,197671.0,40.1913,40.1995,40.1258,40.1504,197671.0
2018-12-03 10:50:00,49.06,49.07,48.89,48.89,365470.0,40.1504,40.1586,40.0112,40.0112,365470.0
2018-12-03 10:55:00,48.9,48.98,48.89,48.94,222408.0,40.0194,40.0849,40.0112,40.0522,222408.0
2018-12-03 11:00:00,48.94,49.06,48.93,49.05,182246.0,40.0522,40.1504,40.044,40.1422,182246.0
2018-12-03 11:05:00,49.05,49.18,49.05,49.09,249916.0,40.1422,40.2486,40.1422,40.1749,249916.0
2018-12-03 11:10:00,49.09,49.13,49.06,49.11,126908.0,40.1749,40.2077,40.1504,40.1913,126908.0
2018-12-03 11:15:00,49.11,49.24,49.08,49.24,101663.0,40.1913,40.2977,40.1667,40.2977,101663.0
2018-12-03 11:20:00,49.24,49.25,49.16,49.17,135814.0,40.2977,40.3059,40.2322,40.2404,135814.0
2018-12-03 11:25:00,49.18,49.19,49.11,49.13,76409.0,40.2486,40.2568,40.1913,40.2077,76409.0
2018-12-03 11:30:00,49.13,49.15,49.1,49.1,71514.0,40.2077,40.224,40.1831,40.1831,71514.0
2018-12-03 11:35:00,49.1,49.11,49.02,49.03,82180.0,40.1831,40.1913,40.1176,40.1258,82180.0
2018-12-03 11:40:00,49.03,49.05,48.99,49.03,87240.0,40.1258,40.1422,40.0931,40.1258,87240.0
2018-12-03 11:45:00,49.02,49.03,48.99,49.02,75510.0,40.1176,40.1258,40.0931,40.1176,75510.0
2018-12-03 11:50:00,49.02,49.14,49.01,49.13,92312.0,40.1176,40.2158,40.1094,40.2077,92312.0
2018-12-03 11:55:00,49.12,49.21,49.1,49.21,85470.0,40.1995,40.2731,40.1831,40.2731,85470.0
2018-12-03 12:00:00,49.2,49.24,49.2,49.23,77834.0,40.2649,40.2977,40.2649,40.2895,77834.0
2018-12-03 12:05:00,49.24,49.3,49.22,49.3,85267.0,40.2977,40.3468,40.2813,40.3468,85267.0
2018-12-03 12:10:00,49.29,49.3,49.23,49.25,98926.0,40.3386,40.3468,40.2895,40.3059,98926.0
2018-12-03 12:15:00,49.25,49.27,49.23,49.26,57973.0,40.3059,40.3222,40.2895,40.314,57973.0
2018-12-03 12:20:00,49.26,49.27,49.22,49.26,56612.0,40.314,40.3222,40.2813,40.314,56612.0
2018-12-03 12:25:00,49.26,49.31,49.26,49.3,52576.0,40.314,40.355,40.314,40.3468,52576.0
2018-12-03 12:30:00,49.3,49.39,49.29,49.39,93921.0,40.3468,40.4204,40.3386,40.4204,93921.0
2018-12-03 12:35:00,49.39,49.43,49.36,49.4,101009.0,40.4204,40.4532,40.3959,40.4286,101009.0
2018-12-03 12:40:00,49.4,49.4,49.37,49.38,91051.0,40.4286,40.4286,40.4041,40.4123,91051.0
2018-12-03 12:45:00,49.38,49.39,49.32,49.33,56520.0,40.4123,40.4204,40.3632,40.3713,56520.0
2018-12-03 12:50:00,49.32,49.36,49.31,49.35,69556.0,40.3632,40.3959,40.355,40.3877,69556.0
2018-12-03 12:55:00,49.35,49.38,49.27,49.29,62126.0,40.3877,40.4123,40.3222,40.3386,62126.0
2018-12-03 13:00:00,49.29,49.4,49.28,49.4,101359.0,40.3386,40.4286,40.3304,40.4286,101359.0
2018-12-03 13:05:00,49.4,49.49,49.4,49.46,130234.0,40.4286,40.5023,40.4286,40.4777,130234.0
2018-12-03 13:10:00,49.45,49.54,49.44,49.51,197106.0,40.4695,40.5432,40.4614,40.5186,197106.0
2018-12-03 13:15:00,49.51,49.53,49.49,49.52,93285.0,40.5186,40.535,40.5023,40.5268,93285.0
2018-12-03 13:20:00,49.52,49.53,49.48,49.5,58552.0,40.5268,40.535,40.4941,40.5105,58552.0
2018-12-03 13:25:00,49.5,49.5,49.46,49.49,42119.0,40.5105,40.5105,40.4777,40.5023,42119.0
2018-12-03 13:30:00,49.48,49.49,49.44,49.44,78016.0,40.4941,40.5023,40.4614,40.4614,78016.0
2018-12-03 13:35:00,49.45,49.46,49.4,49.42,67363.0,40.4695,40.4777,40.4286,40.445,67363.0
2018-12-03 13:40:00,49.42,49.45,49.39,49.43,97129.0,40.445,40.4695,40.4204,40.4532,97129.0
2018-12-03 13:45:00,49.42,49.45,49.41,49.41,58345.0,40.445,40.4695,40.4368,40.4368,58345.0
2018-12-03 13:50:00,49.42,49.43,49.38,49.4,43353.0,40.445,40.4532,40.4123,40.4286,43353.0
2018-12-03 13:55:00,49.39,49.41,49.36,49.38,76647.0,40.4204,40.4368,40.3959,40.4123,76647.0
2018-12-03 14:00:00,49.38,49.41,49.36,49.37,96009.0,40.4123,40.4368,40.3959,40.4041,96009.0
2018-12-03 14:05:00,49.38,49.4,49.3,49.35,90089.0,40.4123,40.4286,40.3468,40.3877,90089.0
2018-12-03 14:10:00,49.34,49.39,49.32,49.33,72922.0,40.3795,40.4204,40.3632,40.3713,72922.0
2018-12-03 14:15:00,49.33,49.4,49.32,49.37,77245.0,40.3713,40.4286,40.3632,40.4041,77245.0
2018-12-03 14:20:00,49.37,49.42,49.36,49.41,82077.0,40.4041,40.445,40.3959,40.4368,82077.0
2018-12-03 14:25:00,49.41,49.5,49.41,49.45,150020.0,40.4368,40.5105,40.4368,40.4695,150020.0
2018-12-03 14:30:00,49.45,49.5,49.43,49.5,55702.0,40.4695,40.5105,40.4532,40.5105,55702.0
2018-12-03 14:35:00,49.5,49.53,49.47,49.53,103317.0,40.5105,40.535,40.4859,40.535,103317.0
2018-12-03 14:40:00,49.53,49.55,49.48,49.52,94403.0,40.535,40.5514,40.4941,40.5268,94403.0
2018-12-03 14:45:00,49.52,49.54,49.5,49.52,60410.0,40.5268,40.5432,40.5105,40.5268,60410.0
2018-12-03 14:50:00,49.52,49.55,49.49,49.54,114971.0,40.5268,40.5514,40.5023,40.5432,114971.0
2018-12-03 14:55:00,49.54,49.55,49.51,49.52,70271.0,40.5432,40.5514,40.5186,40.5268,70271.0
2018-12-03 15:00:00,49.52,49.52,49.48,49.5,105751.0,40.5268,40.5268,40.4941,40.5105,105751.0
2018-12-03 15:05:00,49.49,49.55,49.48,49.5,101406.0,40.5023,40.5514,40.4941,40.5105,101406.0
2018-12-03 15:10:00,49.51,49.59,49.51,49.59,111481.0,40.5186,40.5841,40.5186,40.5841,111481.0
2018-12-03 15:15:00,49.59,49.67,49.58,49.64,125668.0,40.5841,40.6496,40.5759,40.625,125668.0
2018-12-03 15:20:00,49.64,49.66,49.6,49.63,87005.0,40.625,40.6414,40.5923,40.6169,87005.0
2018-12-03 15:25:00,49.63,49.68,49.59,49.67,142230.0,40.6169,40.6578,40.5841,40.6496,142230.0
2018-12-03 15:30:00,49.67,49.74,49.64,49.7,203544.0,40.6496,40.7069,40.625,40.6741,203544.0
2018-12-03 15:35:00,49.7,49.73,49.64,49.64,223588.0,40.6741,40.6987,40.625,40.625,223588.0
2018-12-03 15:40:00,49.65,49.67,49.61,49.63,203560.0,40.6332,40.6496,40.6005,40.6169,203560.0
2018-12-03 15:45:00,49.63,49.68,49.62,49.66,287447.0,40.6169,40.6578,40.6087,40.6414,287447.0
2018-12-03 15:50:00,49.66,49.66,49.55,49.58,290075.0,40.6414,40.6414,40.5514,40.5759,290075.0
2018-12-03 15:55:00,49.58,49.72,49.58,49.69,720263.0,40.5759,40.6905,40.5759,40.666,720263.0
2018-12-04 09:30:00,49.97,50.27,49.94,50.02,685897.0,40.8951,41.1406,40.8706,40.936,685897.0
2018-12-04 09:35:00,50.03,50.13,50.0,50.05,292948.0,40.9442,41.0261,40.9197,40.9606,292948.0
2018-12-04 09:40:00,50.05,50.1,49.98,50.07,201494.0,40.9606,41.0015,40.9033,40.9769,201494.0
2018-12-04 09:45:00,50.07,50.17,50.06,50.11,148935.0,40.9769,41.0588,40.9688,41.0097,148935.0
2018-12-04 09:50:00,50.1,50.18,50.09,50.12,178220.0,41.0015,41.067,40.9933,41.0179,178220.0
2018-12-04 09:55:00,50.12,50.13,50.01,50.04,148364.0,41.0179,41.0261,40.9278,40.9524,148364.0
2018-12-04 10:00:00,50.05,50.18,50.04,50.18,99851.0,40.9606,41.067,40.9524,41.067,99851.0
2018-12-04 10:05:00,50.19,50.19,50.12,50.15,135270.0,41.0752,41.0752,41.0179,41.0424,135270.0
2018-12-04 10:10:00,50.14,50.18,50.13,50.14,161906.0,41.0342,41.067,41.0261,41.0342,161906.0
2018-12-04 10:15:00,50.14,50.18,50.03,50.05,163444.0,41.0342,41.067,40.9442,40.9606,163444.0
2018-12-04 10:20:00,50.05,50.1,50.05,50.07,86576.0,40.9606,41.0015,40.9606,40.9769,86576.0
2018-12-04 10:25:00,50.07,50.14,50.04,50.14,95062.0,40.9769,41.0342,40.9524,41.0342,95062.0
2018-12-04 10:30:00,50.14,50.16,50.09,50.14,141792.0,41.0342,41.0506,40.9933,41.0342,141792.0
2018-12-04 10:35:00,50.15,50.21,50.13,50.19,159035.0,41.0424,41.0915,41.0261,41.0752,159035.0
2018-12-04 10:40:00,50.2,50.21,50.16,50.18,276955.0,41.0833,41.0915,41.0506,41.067,276955.0
2018-12-04 10:45:00,50.19,50.19,50.15,50.18,86793.0,41.0752,41.0752,41.0424,41.067,86793.0
2018-12-04 10:50:00,50.18,50.2,50.15,50.19,104284.0,41.067,41.0833,41.0424,41.0752,104284.0
2018-12-04 10:55:00,50.19,50.2,50.17,50.18,114369.0,41.0752,41.0833,41.0588,41.067,114369.0
2018-12-04 11:00:00,50.17,50.33,50.13,50.32,193536.0,41.0588,41.1897,41.0261,41.1815,193536.0
2018-12-04 11:05:00,50.31,50.4,50.29,50.37,195580.0,41.1734,41.247,41.157,41.2225,195580.0
2018-12-04 11:10:00,50.37,50.43,50.36,50.43,143273.0,41.2225,41.2716,41.2143,41.2716,143273.0
2018-12-04 11:15:00,50.42,50.43,50.37,50.41,137306.0,41.2634,41.2716,41.2225,41.2552,137306.0
2018-12-04 11:20:00,50.41,50.49,50.38,50.45,200813.0,41.2552,41.3207,41.2306,41.2879,200813.0
2018-12-04 11:25:00,50.45,50.5,50.44,50.5,117468.0,41.2879,41.3289,41.2798,41.3289,117468.0
2018-12-04 11:30:00,50.5,50.51,50.46,50.51,190839.0,41.3289,41.337,41.2961,41.337,190839.0
2018-12-04 11:35:00,50.51,50.51,50.42,50.45,238814.0,41.337,41.337,41.2634,41.2879,238814.0
2018-12-04 11:40:00,50.44,50.51,50.43,50.51,141853.0,41.2798,41.337,41.2716,41.337,141853.0
2018-12-04 11:45:00,50.51,50.51,50.48,50.51,84393.0,41.337,41.337,41.3125,41.337,84393.0
2018-12-04 11:50:00,50.5,50.51,50.41,50.46,93772.0,41.3289,41.337,41.2552,41.2961,93772.0
2018-12-04 11:55:00,50.46,50.47,50.37,50.38,94219.0,41.2961,41.3043,41.2225,41.2306,94219.0
2018-12-04 12:00:00,50.39,50.39,50.27,50.28,103752.0,41.2388,41.2388,41.1406,41.1488,103752.0
2018-12-04 12:05:00,50.28,50.28,50.12,50.2,164980.0,41.1488,41.1488,41.0179,41.0833,164980.0
2018-12-04 12:10:00,50.2,50.22,50.09,50.1,209749.0,41.0833,41.0997,40.9933,41.0015,209749.0
2018-12-04 12:15:00,50.1,50.13,50.05,50.12,188680.0,41.0015,41.0261,40.9606,41.0179,188680.0
2018-12-04 12:20:00,50.12,50.16,50.05,50.07,84476.0,41.0179,41.0506,40.9606,40.9769,84476.0
2018-12-04 12:25:00,50.06,50.19,50.05,50.11,137816.0,40.9688,41.0752,40.9606,41.0097,137816.0
2018-12-04 12:30:00,50.12,50.13,49.97,50.04,340565.0,41.0179,41.0261,40.8951,40.9524,340565.0
2018-12-04 12:35:00,50.04,50.06,49.97,49.98,132333.0,40.9524,40.9688,40.8951,40.9033,132333.0
2018-12-04 12:40:00,49.98,50.02,49.94,49.97,195561.0,40.9033,40.936,40.8706,40.8951,195561.0
2018-12-04 12:45:00,49.97,50.0,49.94,49.95,100193.0,40.8951,40.9197,40.8706,40.8787,100193.0
2018-12-04 12:50:00,49.95,49.95,49.88,49.91,93389.0,40.8787,40.8787,40.8215,40.846,93389.0
2018-12-04 12:55:00,49.91,50.04,49.91,50.03,198507.0,40.846,40.9524,40.846,40.9442,198507.0
2018-12-04 13:00:00,50.03,50.07,49.99,50.05,240900.0,40.9442,40.9769,40.9115,40.9606,240900.0
2018-12-04 13:05:00,50.05,50.05,49.98,50.01,131247.0,40.9606,40.9606,40.9033,40.9278,131247.0
2018-12-04 13:10:00,50.01,50.02,49.95,49.95,121578.0,40.9278,40.936,40.8787,40.8787,121578.0
2018-12-04 13:15:00,49.96,50.01,49.95,49.98,70554.0,40.8869,40.9278,40.8787,40.9033,70554.0
2018-12-04 13:20:00,49.98,49.99,49.93,49.94,69986.0,40.9033,40.9115,40.8624,40.8706,69986.0
2018-12-04 13:25:00,49.95,49.95,49.8,49.83,162236.0,40.8787,40.8787,40.756,40.7805,162236.0
2018-12-04 13:30:00,49.83,49.94,49.78,49.93,102362.0,40.7805,40.8706,40.7396,40.8624,102362.0
2018-12-04 13:35:00,49.93,49.94,49.81,49.82,120655.0,40.8624,40.8706,40.7642,40.7723,120655.0
2018-12-04 13:40:00,49.82,49.87,49.78,49.83,146890.0,40.7723,40.8133,40.7396,40.7805,146890.0
2018-12-04 13:45:00,49.82,49.89,49.79,49.85,119122.0,40.7723,40.8296,40.7478,40.7969,119122.0
2018-12-04 13:50:00,49.84,49.92,49.8,49.92,99252.0,40.7887,40.8542,40.756,40.8542,99252.0
2018-12-04 13:55:00,49.9,49.94,49.88,49.91,124820.0,40.8378,40.8706,40.8215,40.846,124820.0
2018-12-04 14:00:00,49.91,49.97,49.82,49.83,144389.0,40.846,40.8951,40.7723,40.7805,144389.0
2018-12-04 14:05:00,49.83,49.9,49.82,49.88,170842.0,40.7805,40.8378,40.7723,40.8215,170842.0
2018-12-04 14:10:00,49.88,49.92,49.84,49.84,132788.0,40.8215,40.8542,40.7887,40.7887,132788.0
2018-12-04 14:15:00,49.84,49.88,49.81,49.86,70873.0,40.7887,40.8215,40.7642,40.8051,70873.0
2018-12-04 14:20:00,49.86,49.88,49.81,49.81,62791.0,40.8051,40.8215,40.7642,40.7642,62791.0
2018-12-04 14:25:00,49.8,49.82,49.75,49.77,88697.0,40.756,40.7723,40.7151,40.7314,88697.0
2018-12-04 14:30:00,49.77,49.91,49.76,49.9,104983.0,40.7314,40.846,40.7232,40.8378,104983.0
2018-12-04 14:35:00,49.9,49.9,49.83,49.85,146829.0,40.8378,40.8378,40.7805,40.7969,146829.0
2018-12-04 14:40:00,49.84,49.87,49.81,49.84,132267.0,40.7887,40.8133,40.7642,40.7887,132267.0
2018-12-04 14:45:00,49.84,49.91,49.84,49.89,96040.0,40.7887,40.846,40.7887,40.8296,96040.0
2018-12-04 14:50:00,49.89,49.9,49.85,49.87,91468.0,40.8296,40.8378,40.7969,40.8133,91468.0
2018-12-04 14:55:00,49.87,49.9,49.79,49.8,82344.0,40.8133,40.8378,40.7478,40.756,82344.0
2018-12-04 15:00:00,49.8,49.81,49.74,49.76,116930.0,40.756,40.7642,40.7069,40.7232,116930.0
2018-12-04 15:05:00,49.76,49.78,49.69,49.7,103797.0,40.7232,40.7396,40.666,40.6741,103797.0
2018-12-04 15:10:00,49.7,49.74,49.62,49.65,122584.0,40.6741,40.7069,40.6087,40.6332,122584.0
2018-12-04 15:15:00,49.65,49.69,49.57,49.58,133825.0,40.6332,40.666,40.5677,40.5759,133825.0
2018-12-04 15:20:00,49.58,49.62,49.52,49.53,165846.0,40.5759,40.6087,40.5268,40.535,165846.0
2018-12-04 15:25:00,49.53,49.61,49.5,49.55,286025.0,40.535,40.6005,40.5105,40.5514,286025.0
2018-12-04 15:30:00,49.56,49.66,49.54,49.66,267714.0,40.5596,40.6414,40.5432,40.6414,267714.0
2018-12-04 15:35:00,49.65,49.74,49.62,49.64,300859.0,40.6332,40.7069,40.6087,40.625,300859.0
2018-12-04 15:40:00,49.64,49.65,49.57,49.61,366710.0,40.625,40.6332,40.5677,40.6005,366710.0
2018-12-04 15:45:00,49.6,49.72,49.56,49.72,377294.0,40.5923,40.6905,40.5596,40.6905,377294.0
2018-12-04 15:50:00,49.71,49.73,49.61,49.64,415362.0,40.6823,40.6987,40.6005,40.625,415362.0
2018-12-04 15:55:00,49.63,49.63,49.54,49.6,976869.0,40.6169,40.6169,40.5432,40.5923,976869.0
2018-12-06 09:30:00,49.51,49.63,49.43,49.48,543974.0,40.5186,40.6169,40.4532,40.4941,543974.0
2018-12-06 09:35:00,49.49,49.53,49.35,49.39,185482.0,40.5023,40.535,40.3877,40.4204,185482.0
2018-12-06 09:40:00,49.39,49.48,49.36,49.43,172687.0,40.4204,40.4941,40.3959,40.4532,172687.0
2018-12-06 09:45:00,49.42,49.46,49.35,49.37,129414.0,40.445,40.4777,40.3877,40.4041,129414.0
2018-12-06 09:50:00,49.37,49.38,49.26,49.28,164118.0,40.4041,40.4123,40.314,40.3304,164118.0
2018-12-06 09:55:00,49.27,49.33,49.23,49.23,131395.0,40.3222,40.3713,40.2895,40.2895,131395.0
2018-12-06 10:00:00,49.23,49.29,49.13,49.15,156481.0,40.2895,40.3386,40.2077,40.224,156481.0
2018-12-06 10:05:00,49.15,49.15,49.05,49.09,174402.0,40.224,40.224,40.1422,40.1749,174402.0
2018-12-06 10:10:00,49.09,49.18,49.04,49.07,237241.0,40.1749,40.2486,40.134,40.1586,237241.0
2018-12-06 10:15:00,49.07,49.13,49.02,49.03,183650.0,40.1586,40.2077,40.1176,40.1258,183650.0
2018-12-06 10:20:00,49.02,49.07,48.96,49.03,147543.0,40.1176,40.1586,40.0685,40.1258,147543.0
2018-12-06 10:25:00,49.04,49.04,48.94,49.01,146716.0,40.134,40.134,40.0522,40.1094,146716.0
2018-12-06 10:30:00,49.0,49.07,48.99,49.0,132105.0,40.1013,40.1586,40.0931,40.1013,132105.0
2018-12-06 10:35:00,48.99,49.06,48.97,48.98,147326.0,40.0931,40.1504,40.0767,40.0849,147326.0
2018-12-06 10:40:00,48.98,49.02,48.88,48.88,114156.0,40.0849,40.1176,40.0031,40.0031,114156.0
2018-12-06 10:45:00,48.88,48.9,48.78,48.79,95025.0,40.0031,40.0194,39.9212,39.9294,95025.0
2018-12-06 10:50:00,48.79,48.91,48.76,48.89,171084.0,39.9294,40.0276,39.9049,40.0112,171084.0
2018-12-06 10:55:00,48.89,48.94,48.83,48.9,184605.0,40.0112,40.0522,39.9621,40.0194,184605.0
2018-12-06 11:00:00,48.88,48.93,48.83,48.93,143411.0,40.0031,40.044,39.9621,40.044,143411.0
2018-12-06 11:05:00,48.92,48.94,48.83,48.83,83003.0,40.0358,40.0522,39.9621,39.9621,83003.0
2018-12-06 11:10:00,48.82,48.85,48.77,48.83,201170.0,39.954,39.9785,39.913,39.9621,201170.0
2018-12-06 11:15:00,48.82,48.91,48.79,48.89,227955.0,39.954,40.0276,39.9294,40.0112,227955.0
2018-12-06 11:20:00,48.89,48.93,48.85,48.85,91439.0,40.0112,40.044,39.9785,39.9785,91439.0
2018-12-06 11:25:00,48.85,48.85,48.67,48.72,160708.0,39.9785,39.9785,39.8312,39.8721,160708.0
2018-12-06 11:30:00,48.73,48.74,48.66,48.73,142385.0,39.8803,39.8885,39.823,39.8803,142385.0
2018-12-06 11:35:00,48.74,48.78,48.66,48.7,130569.0,39.8885,39.9212,39.823,39.8557,130569.0
2018-12-06 11:40:00,48.7,48.73,48.67,48.69,134518.0,39.8557,39.8803,39.8312,39.8476,134518.0
2018-12-06 11:45:00,48.69,48.83,48.67,48.82,202114.0,39.8476,39.9621,39.8312,39.954,202114.0
2018-12-06 11:50:00,48.82,48.88,48.8,48.81,131406.0,39.954,40.0031,39.9376,39.9458,131406.0
2018-12-06 11:55:00,48.81,48.86,48.77,48.77,156039.0,39.9458,39.9867,39.913,39.913,156039.0
2018-12-06 12:00:00,48.76,48.79,48.72,48.76,159930.0,39.9049,39.9294,39.8721,39.9049,159930.0
2018-12-06 12:05:00,48.76,48.78,48.73,48.73,136737.0,39.9049,39.9212,39.8803,39.8803,136737.0
2018-12-06 12:10:00,48.74,48.74,48.67,48.74,178426.0,39.8885,39.8885,39.8312,39.8885,178426.0
2018-12-06 12:15:00,48.74,48.81,48.69,48.7,217553.0,39.8885,39.9458,39.8476,39.8557,217553.0
2018-12-06 12:20:00,48.7,48.75,48.68,48.75,121578.0,39.8557,39.8967,39.8394,39.8967,121578.0
2018-12-06 12:25:00,48.75,48.8,48.73,48.78,114587.0,39.8967,39.9376,39.8803,39.9212,114587.0
2018-12-06 12:30:00,48.77,48.84,48.76,48.81,105873.0,39.913,39.9703,39.9049,39.9458,105873.0
2018-12-06 12:35:00,48.81,48.83,48.73,48.74,92963.0,39.9458,39.9621,39.8803,39.8885,92963.0
2018-12-06 12:40:00,48.74,48.78,48.73,48.78,89163.0,39.8885,39.9212,39.8803,39.9212,89163.0
2018-12-06 12:45:00,48.79,48.88,48.78,48.87,107531.0,39.9294,40.0031,39.9212,39.9949,107531.0
2018-12-06 12:50:00,48.86,48.94,48.84,48.93,79730.0,39.9867,40.0522,39.9703,40.044,79730.0
2018-12-06 12:55:00,48.93,48.98,48.92,48.92,83719.0,40.044,40.0849,40.0358,40.0358,83719.0
2018-12-06 13:00:00,48.92,48.94,48.85,48.86,112454.0,40.0358,40.0522,39.9785,39.9867,112454.0
2018-12-06 13:05:00,48.86,48.86,48.8,48.84,117319.0,39.9867,39.9867,39.9376,39.9703,117319.0
2018-12-06 13:10:00,48.85,48.94,48.85,48.94,80191.0,39.9785,40.0522,39.9785,40.0522,80191.0
2018-12-06 13:15:00,48.93,48.93,48.85,48.86,65692.0,40.044,40.044,39.9785,39.9867,65692.0
2018-12-06 13:20:00,48.86,48.87,48.81,48.84,93811.0,39.9867,39.9949,39.9458,39.9703,93811.0
2018-12-06 13:25:00,48.84,48.86,48.77,48.77,72851.0,39.9703,39.9867,39.913,39.913,72851.0
2018-12-06 13:30:00,48.77,48.78,48.72,48.78,85238.0,39.913,39.9212,39.8721,39.9212,85238.0
2018-12-06 13:35:00,48.77,48.8,48.73,48.75,60041.0,39.913,39.9376,39.8803,39.8967,60041.0
2018-12-06 13:40:00,48.76,48.81,48.75,48.78,69926.0,39.9049,39.9458,39.8967,39.9212,69926.0
2018-12-06 13:45:00,48.78,48.9,48.78,48.89,101339.0,39.9212,40.0194,39.9212,40.0112,101339.0
2018-12-06 13:50:00,48.89,48.97,48.88,48.96,60612.0,40.0112,40.0767,40.0031,40.0685,60612.0
2018-12-06 13:55:00,48.96,49.03,48.94,49.01,101366.0,40.0685,40.1258,40.0522,40.1094,101366.0
2018-12-06 14:00:00,49.01,49.11,49.01,49.06,148948.0,40.1094,40.1913,40.1094,40.1504,148948.0
2018-12-06 14:05:00,49.06,49.1,49.04,49.05,107898.0,40.1504,40.1831,40.134,40.1422,107898.0
2018-12-06 14:10:00,49.05,49.06,48.9,48.98,130957.0,40.1422,40.1504,40.0194,40.0849,130957.0
2018-12-06 14:15:00,48.97,49.01,48.92,48.94,90784.0,40.0767,40.1094,40.0358,40.0522,90784.0
2018-12-06 14:20:00,48.94,48.96,48.85,48.89,95186.0,40.0522,40.0685,39.9785,40.0112,95186.0
2018-12-06 14:25:00,48.9,48.94,48.88,48.91,157193.0,40.0194,40.0522,40.0031,40.0276,157193.0
2018-12-06 14:30:00,48.91,48.94,48.88,48.94,146834.0,40.0276,40.0522,40.0031,40.0522,146834.0
2018-12-06 14:35:00,48.94,48.96,48.85,48.86,199873.0,40.0522,40.0685,39.9785,39.9867,199873.0
2018-12-06 14:40:00,48.87,48.9,48.84,48.86,333228.0,39.9949,40.0194,39.9703,39.9867,333228.0
2018-12-06 14:45:00,48.87,48.89,48.76,48.82,139814.0,39.9949,40.0112,39.9049,39.954,139814.0
2018-12-06 14:50:00,48.82,49.01,48.81,48.98,364266.0,39.954,40.1094,39.9458,40.0849,364266.0
2018-12-06 14:55:00,48.98,49.06,48.98,49.04,407994.0,40.0849,40.1504,40.0849,40.134,407994.0
2018-12-06 15:00:00,49.04,49.14,49.03,49.1,234127.0,40.134,40.2158,40.1258,40.1831,234127.0
2018-12-06 15:05:00,49.09,49.11,49.03,49.09,208473.0,40.1749,40.1913,40.1258,40.1749,208473.0
2018-12-06 15:10:00,49.08,49.13,49.05,49.09,123823.0,40.1667,40.2077,40.1422,40.1749,123823.0
2018-12-06 15:15:00,49.09,49.1,49.03,49.07,225699.0,40.1749,40.1831,40.1258,40.1586,225699.0
2018-12-06 15:20:00,49.07,49.1,49.03,49.07,143161.0,40.1586,40.1831,40.1258,40.1586,143161.0
2018-12-06 15:25:00,49.07,49.13,49.05,49.09,249504.0,40.1586,40.2077,40.1422,40.1749,249504.0
2018-12-06 15:30:00,49.1,49.29,49.08,49.28,252938.0,40.1831,40.3386,40.1667,40.3304,252938.0
2018-12-06 15:35:00,49.27,49.28,49.21,49.25,219594.0,40.3222,40.3304,40.2731,40.3059,219594.0
2018-12-06 15:40:00,49.23,49.27,49.21,49.27,281476.0,40.2895,40.3222,40.2731,40.3222,281476.0
2018-12-06 15:45:00,49.27,49.39,49.27,49.37,283858.0,40.3222,40.4204,40.3222,40.4041,283858.0
2018-12-06 15:50:00,49.37,49.43,49.34,49.36,325646.0,40.4041,40.4532,40.3795,40.3959,325646.0
2018-12-06 15:55:00,49.37,49.44,49.33,49.4,1019525.0,40.4041,40.4614,40.3713,40.4286,1019525.0
2018-12-07 09:30:00,49.57,49.57,49.23,49.24,333277.0,40.5677,40.5677,40.2895,40.2977,333277.0
2018-12-07 09:35:00,49.24,49.4,49.21,49.4,80172.0,40.2977,40.4286,40.2731,40.4286,80172.0
2018-12-07 09:40:00,49.39,49.46,49.31,49.46,119865.0,40.4204,40.4777,40.355,40.4777,119865.0
2018-12-07 09:45:00,49.45,49.59,49.43,49.57,140098.0,40.4695,40.5841,40.4532,40.5677,140098.0
2018-12-07 09:50:00,49.57,49.65,49.57,49.61,122255.0,40.5677,40.6332,40.5677,40.6005,122255.0
2018-12-07 09:55:00,49.61,49.68,49.6,49.61,125807.0,40.6005,40.6578,40.5923,40.6005,125807.0
2018-12-07 10:00:00,49.62,49.65,49.55,49.64,166592.0,40.6087,40.6332,40.5514,40.625,166592.0
2018-12-07 10:05:00,49.64,49.66,49.58,49.64,175119.0,40.625,40.6414,40.5759,40.625,175119.0
2018-12-07 10:10:00,49.64,49.68,49.62,49.66,180621.0,40.625,40.6578,40.6087,40.6414,180621.0
2018-12-07 10:15:00,49.66,49.68,49.45,49.45,323987.0,40.6414,40.6578,40.4695,40.4695,323987.0
2018-12-07 10:20:00,49.46,49.51,49.37,49.41,116113.0,40.4777,40.5186,40.4041,40.4368,116113.0
2018-12-07 10:25:00,49.4,49.4,49.28,49.33,382736.0,40.4286,40.4286,40.3304,40.3713,382736.0
2018-12-07 10:30:00,49.33,49.38,49.27,49.28,100128.0,40.3713,40.4123,40.3222,40.3304,100128.0
2018-12-07 10:35:00,49.28,49.28,49.12,49.26,213203.0,40.3304,40.3304,40.1995,40.314,213203.0
2018-12-07 10:40:00,49.25,49.32,49.21,49.29,101203.0,40.3059,40.3632,40.2731,40.3386,101203.0
2018-12-07 10:45:00,49.29,49.34,49.25,49.27,93901.0,40.3386,40.3795,40.3059,40.3222,93901.0
2018-12-07 10:50:00,49.28,49.37,49.22,49.34,86705.0,40.3304,40.4041,40.2813,40.3795,86705.0
2018-12-07 10:55:00,49.34,49.4,49.31,49.32,147574.0,40.3795,40.4286,40.355,40.3632,147574.0
2018-12-07 11:00:00,49.32,49.35,49.23,49.34,158533.0,40.3632,40.3877,40.2895,40.3795,158533.0
2018-12-07 11:05:00,49.34,49.37,49.27,49.29,333159.0,40.3795,40.4041,40.3222,40.3386,333159.0
2018-12-07 11:10:00,49.29,49.34,49.25,49.28,131373.0,40.3386,40.3795,40.3059,40.3304,131373.0
2018-12-07 11:15:00,49.28,49.29,49.24,49.25,146431.0,40.3304,40.3386,40.2977,40.3059,146431.0
2018-12-07 11:20:00,49.25,49.26,49.18,49.21,105876.0,40.3059,40.314,40.2486,40.2731,105876.0
2018-12-07 11:25:00,49.21,49.25,49.16,49.18,101692.0,40.2731,40.3059,40.2322,40.2486,101692.0
2018-12-07 11:30:00,49.18,49.28,49.18,49.24,110082.0,40.2486,40.3304,40.2486,40.2977,110082.0
2018-12-07 11:35:00,49.23,49.27,49.21,49.26,88997.0,40.2895,40.3222,40.2731,40.314,88997.0
2018-12-07 11:40:00,49.26,49.27,49.16,49.16,133328.0,40.314,40.3222,40.2322,40.2322,133328.0
2018-12-07 11:45:00,49.16,49.21,49.16,49.18,131203.0,40.2322,40.2731,40.2322,40.2486,131203.0
2018-12-07 11:50:00,49.17,49.18,49.06,49.06,98823.0,40.2404,40.2486,40.1504,40.1504,98823.0
2018-12-07 11:55:00,49.06,49.07,48.98,48.98,152116.0,40.1504,40.1586,40.0849,40.0849,152116.0
2018-12-07 12:00:00,48.98,49.0,48.94,48.94,145182.0,40.0849,40.1013,40.0522,40.0522,145182.0
2018-12-07 12:05:00,48.95,49.01,48.88,49.0,179308.0,40.0603,40.1094,40.0031,40.1013,179308.0
2018-12-07 12:10:00,49.0,49.15,48.99,49.09,165038.0,40.1013,40.224,40.0931,40.1749,165038.0
2018-12-07 12:15:00,49.09,49.12,49.0,49.06,145502.0,40.1749,40.1995,40.1013,40.1504,145502.0
2018-12-07 12:20:00,49.06,49.24,49.05,49.19,193380.0,40.1504,40.2977,40.1422,40.2568,193380.0
2018-12-07 12:25:00,49.19,49.2,49.12,49.16,80329.0,40.2568,40.2649,40.1995,40.2322,80329.0
2018-12-07 12:30:00,49.16,49.17,49.09,49.1,87436.0,40.2322,40.2404,40.1749,40.1831,87436.0
2018-12-07 12:35:00,49.09,49.11,49.02,49.03,93839.0,40.1749,40.1913,40.1176,40.1258,93839.0
2018-12-07 12:40:00,49.03,49.05,48.99,49.04,99819.0,40.1258,40.1422,40.0931,40.134,99819.0
2018-12-07 12:45:00,49.04,49.09,49.0,49.02,140669.0,40.134,40.1749,40.1013,40.1176,140669.0
2018-12-07 12:50:00,49.02,49.17,49.01,49.17,94586.0,40.1176,40.2404,40.1094,40.2404,94586.0
2018-12-07 12:55:00,49.16,49.27,49.14,49.23,141525.0,40.2322,40.3222,40.2158,40.2895,141525.0
2018-12-07 13:00:00,49.23,49.34,49.22,49.31,107150.0,40.2895,40.3795,40.2813,40.355,107150.0
2018-12-07 13:05:00,49.31,49.32,49.25,49.28,103133.0,40.355,40.3632,40.3059,40.3304,103133.0
2018-12-07 13:10:00,49.29,49.29,49.24,49.25,68561.0,40.3386,40.3386,40.2977,40.3059,68561.0
2018-12-07 13:15:00,49.26,49.28,49.17,49.19,70604.0,40.314,40.3304,40.2404,40.2568,70604.0
2018-12-07 13:20:00,49.19,49.24,49.18,49.22,80641.0,40.2568,40.2977,40.2486,40.2813,80641.0
2018-12-07 13:25:00,49.21,49.22,49.14,49.22,59815.0,40.2731,40.2813,40.2158,40.2813,59815.0
2018-12-07 13:30:00,49.21,49.22,49.13,49.14,68333.0,40.2731,40.2813,40.2077,40.2158,68333.0
2018-12-07 13:35:00,49.14,49.17,49.1,49.17,63473.0,40.2158,40.2404,40.1831,40.2404,63473.0
2018-12-07 13:40:00,49.18,49.24,49.16,49.22,142616.0,40.2486,40.2977,40.2322,40.2813,142616.0
2018-12-07 13:45:00,49.21,49.23,49.12,49.13,73748.0,40.2731,40.2895,40.1995,40.2077,73748.0
2018-12-07 13:50:00,49.12,49.17,49.09,49.14,64294.0,40.1995,40.2404,40.1749,40.2158,64294.0
2018-12-07 13:55:00,49.13,49.13,49.04,49.05,80206.0,40.2077,40.2077,40.134,40.1422,80206.0
2018-12-07 14:00:00,49.04,49.07,49.02,49.05,110981.0,40.134,40.1586,40.1176,40.1422,110981.0
2018-12-07 14:05:00,49.03,49.07,49.02,49.04,132118.0,40.1258,40.1586,40.1176,40.134,132118.0
2018-12-07 14:10:00,49.03,49.08,48.99,49.03,121028.0,40.1258,40.1667,40.0931,40.1258,121028.0
2018-12-07 14:15:00,49.04,49.15,49.03,49.14,115626.0,40.134,40.224,40.1258,40.2158,115626.0
2018-12-07 14:20:00,49.14,49.19,49.11,49.12,141121.0,40.2158,40.2568,40.1913,40.1995,141121.0
2018-12-07 14:25:00,49.13,49.15,49.06,49.12,80357.0,40.2077,40.224,40.1504,40.1995,80357.0
2018-12-07 14:30:00,49.12,49.14,49.04,49.06,188432.0,40.1995,40.2158,40.134,40.1504,188432.0
2018-12-07 14:35:00,49.06,49.08,49.02,49.05,99867.0,40.1504,40.1667,40.1176,40.1422,99867.0
2018-12-07 14:40:00,49.04,49.12,49.04,49.08,218911.0,40.134,40.1995,40.134,40.1667,218911.0
2018-12-07 14:45:00,49.08,49.17,49.04,49.15,218732.0,40.1667,40.2404,40.134,40.224,218732.0
2018-12-07 14:50:00,49.15,49.2,49.08,49.08,109340.0,40.224,40.2649,40.1667,40.1667,109340.0
2018-12-07 14:55:00,49.09,49.1,49.01,49.04,133918.0,40.1749,40.1831,40.1094,40.134,133918.0
2018-12-07 15:00:00,49.04,49.07,48.96,48.98,145063.0,40.134,40.1586,40.0685,40.0849,145063.0
2018-12-07 15:05:00,48.98,49.1,48.97,49.08,177843.0,40.0849,40.1831,40.0767,40.1667,177843.0
2018-12-07 15:10:00,49.08,49.11,49.03,49.05,207398.0,40.1667,40.1913,40.1258,40.1422,207398.0
2018-12-07 15:15:00,49.04,49.1,49.0,49.09,157889.0,40.134,40.1831,40.1013,40.1749,157889.0
2018-12-07 15:20:00,49.09,49.11,49.03,49.06,131954.0,40.1749,40.1913,40.1258,40.1504,131954.0
2018-12-07 15:25:00,49.06,49.11,49.0,49.08,127668.0,40.1504,40.1913,40.1013,40.1667,127668.0
2018-12-07 15:30:00,49.07,49.21,49.04,49.19,303334.0,40.1586,40.2731,40.134,40.2568,303334.0
2018-12-07 15:35:00,49.19,49.3,49.17,49.2,269494.0,40.2568,40.3468,40.2404,40.2649,269494.0
2018-12-07 15:40:00,49.19,49.23,49.14,49.18,172557.0,40.2568,40.2895,40.2158,40.2486,172557.0
2018-12-07 15:45:00,49.19,49.2,49.1,49.1,255142.0,40.2568,40.2649,40.1831,40.1831,255142.0
2018-12-07 15:50:00,49.1,49.21,49.1,49.18,356284.0,40.1831,40.2731,40.1831,40.2486,356284.0
2018-12-07 15:55:00,49.18,49.23,49.08,49.08,930541.0,40.2486,40.2895,40.1667,40.1667,930541.0
2018-12-10 09:30:00,49.45,49.45,49.11,49.13,392374.0,40.4695,40.4695,40.1913,40.2077,392374.0
2018-12-10 09:35:00,49.13,49.13,48.95,49.01,125246.0,40.2077,40.2077,40.0603,40.1094,125246.0
2018-12-10 09:40:00,49.02,49.02,48.9,49.0,100736.0,40.1176,40.1176,40.0194,40.1013,100736.0
2018-12-10 09:45:00,49.01,49.04,48.86,48.89,145481.0,40.1094,40.134,39.9867,40.0112,145481.0
2018-12-10 09:50:00,48.89,48.94,48.83,48.93,136149.0,40.0112,40.0522,39.9621,40.044,136149.0
2018-12-10 09:55:00,48.93,48.94,48.84,48.87,206662.0,40.044,40.0522,39.9703,39.9949,206662.0
2018-12-10 10:00:00,48.86,48.91,48.85,48.89,146091.0,39.9867,40.0276,39.9785,40.0112,146091.0
2018-12-10 10:05:00,48.9,48.97,48.88,48.93,136747.0,40.0194,40.0767,40.0031,40.044,136747.0
2018-12-10 10:10:00,48.93,48.95,48.86,48.89,101931.0,40.044,40.0603,39.9867,40.0112,101931.0
2018-12-10 10:15:00,48.9,48.97,48.88,48.96,129802.0,40.0194,40.0767,40.0031,40.0685,129802.0
2018-12-10 10:20:00,48.96,48.98,48.91,48.95,135406.0,40.0685,40.0849,40.0276,40.0603,135406.0
2018-12-10 10:25:00,48.95,49.04,48.94,49.01,109129.0,40.0603,40.134,40.0522,40.1094,109129.0
2018-12-10 10:30:00,49.0,49.05,48.93,48.99,66521.0,40.1013,40.1422,40.044,40.0931,66521.0
2018-12-10 10:35:00,48.99,49.01,48.87,48.87,112785.0,40.0931,40.1094,39.9949,39.9949,112785.0
2018-12-10 10:40:00,48.87,48.88,48.77,48.8,155767.0,39.9949,40.0031,39.913,39.9376,155767.0
2018-12-10 10:45:00,48.79,48.87,48.79,48.83,156424.0,39.9294,39.9949,39.9294,39.9621,156424.0
2018-12-10 10:50:00,48.83,48.83,48.66,48.68,189936.0,39.9621,39.9621,39.823,39.8394,189936.0
2018-12-10 10:55:00,48.68,48.77,48.65,48.73,117782.0,39.8394,39.913,39.8148,39.8803,117782.0
2018-12-10 11:00:00,48.73,48.75,48.46,48.53,221064.0,39.8803,39.8967,39.6593,39.7166,221064.0
2018-12-10 11:05:00,48.53,48.67,48.51,48.61,140284.0,39.7166,39.8312,39.7003,39.7821,140284.0
2018-12-10 11:10:00,48.6,48.7,48.59,48.7,122363.0,39.7739,39.8557,39.7657,39.8557,122363.0
2018-12-10 11:15:00,48.69,48.73,48.64,48.72,143763.0,39.8476,39.8803,39.8066,39.8721,143763.0
2018-12-10 11:20:00,48.71,48.74,48.68,48.71,110638.0,39.8639,39.8885,39.8394,39.8639,110638.0
2018-12-10 11:25:00,48.7,48.74,48.61,48.69,123117.0,39.8557,39.8885,39.7821,39.8476,123117.0
2018-12-10 11:30:00,48.68,48.74,48.57,48.58,109368.0,39.8394,39.8885,39.7494,39.7575,109368.0
2018-12-10 11:35:00,48.59,48.76,48.53,48.76,118800.0,39.7657,39.9049,39.7166,39.9049,118800.0
2018-12-10 11:40:00,48.75,48.79,48.73,48.76,87597.0,39.8967,39.9294,39.8803,39.9049,87597.0
2018-12-10 11:45:00,48.77,48.85,48.77,48.83,167079.0,39.913,39.9785,39.913,39.9621,167079.0
2018-12-10 11:50:00,48.83,48.88,48.79,48.81,122878.0,39.9621,40.0031,39.9294,39.9458,122878.0
2018-12-10 11:55:00,48.8,48.85,48.75,48.81,122594.0,39.9376,39.9785,39.8967,39.9458,122594.0
2018-12-10 12:00:00,48.81,48.84,48.77,48.81,71644.0,39.9458,39.9703,39.913,39.9458,71644.0
2018-12-10 12:05:00,48.81,48.85,48.76,48.84,53022.0,39.9458,39.9785,39.9049,39.9703,53022.0
2018-12-10 12:10:00,48.83,48.87,48.78,48.83,65114.0,39.9621,39.9949,39.9212,39.9621,65114.0
2018-12-10 12:15:00,48.83,48.87,48.7,48.71,85754.0,39.9621,39.9949,39.8557,39.8639,85754.0
2018-12-10 12:20:00,48.71,48.74,48.68,48.73,67991.0,39.8639,39.8885,39.8394,39.8803,67991.0
2018-12-10 12:25:00,48.74,48.81,48.74,48.77,50560.0,39.8885,39.9458,39.8885,39.913,50560.0
2018-12-10 12:30:00,48.77,48.85,48.76,48.84,59956.0,39.913,39.9785,39.9049,39.9703,59956.0
2018-12-10 12:35:00,48.84,48.97,48.83,48.93,112996.0,39.9703,40.0767,39.9621,40.044,112996.0
2018-12-10 12:40:00,48.92,48.98,48.91,48.93,75168.0,40.0358,40.0849,40.0276,40.044,75168.0
2018-12-10 12:45:00,48.93,48.99,48.88,48.98,125176.0,40.044,40.0931,40.0031,40.0849,125176.0
2018-12-10 12:50:00,48.99,49.07,48.97,49.06,123718.0,40.0931,40.1586,40.0767,40.1504,123718.0
2018-12-10 12:55:00,49.06,49.06,48.96,48.96,77880.0,40.1504,40.1504,40.0685,40.0685,77880.0
2018-12-10 13:00:00,48.97,48.98,48.91,48.91,67441.0,40.0767,40.0849,40.0276,40.0276,67441.0
2018-12-10 13:05:00,48.92,49.0,48.9,48.95,58231.0,40.0358,40.1013,40.0194,40.0603,58231.0
2018-12-10 13:10:00,48.95,49.08,48.92,49.07,90620.0,40.0603,40.1667,40.0358,40.1586,90620.0
2018-12-10 13:15:00,49.06,49.1,49.02,49.08,93507.0,40.1504,40.1831,40.1176,40.1667,93507.0
2018-12-10 13:20:00,49.09,49.1,48.98,48.99,71995.0,40.1749,40.1831,40.0849,40.0931,71995.0
2018-12-10 13:25:00,48.99,49.01,48.96,48.98,55707.0,40.0931,40.1094,40.0685,40.0849,55707.0
2018-12-10 13:30:00,48.98,49.12,48.96,49.11,67957.0,40.0849,40.1995,40.0685,40.1913,67957.0
2018-12-10 13:35:00,49.12,49.18,49.11,49.14,79533.0,40.1995,40.2486,40.1913,40.2158,79533.0
2018-12-10 13:40:00,49.15,49.18,49.08,49.11,80870.0,40.224,40.2486,40.1667,40.1913,80870.0
2018-12-10 13:45:00,49.11,49.23,49.1,49.21,83344.0,40.1913,40.2895,40.1831,40.2731,83344.0
2018-12-10 13:50:00,49.21,49.28,49.19,49.19,131388.0,40.2731,40.3304,40.2568,40.2568,131388.0
2018-12-10 13:55:00,49.2,49.2,49.11,49.14,77538.0,40.2649,40.2649,40.1913,40.2158,77538.0
2018-12-10 14:00:00,49.14,49.18,49.12,49.12,52052.0,40.2158,40.2486,40.1995,40.1995,52052.0
2018-12-10 14:05:00,49.12,49.21,49.11,49.17,55069.0,40.1995,40.2731,40.1913,40.2404,55069.0
2018-12-10 14:10:00,49.16,49.2,49.15,49.15,49271.0,40.2322,40.2649,40.224,40.224,49271.0
2018-12-10 14:15:00,49.15,49.17,49.09,49.12,65998.0,40.224,40.2404,40.1749,40.1995,65998.0
2018-12-10 14:20:00,49.13,49.19,49.08,49.13,80352.0,40.2077,40.2568,40.1667,40.2077,80352.0
2018-12-10 14:25:00,49.13,49.24,49.13,49.21,91600.0,40.2077,40.2977,40.2077,40.2731,91600.0
2018-12-10 14:30:00,49.21,49.34,49.2,49.34,122224.0,40.2731,40.3795,40.2649,40.3795,122224.0
2018-12-10 14:35:00,49.34,49.36,49.31,49.32,113027.0,40.3795,40.3959,40.355,40.3632,113027.0
2018-12-10 14:40:00,49.32,49.37,49.29,49.3,78708.0,40.3632,40.4041,40.3386,40.3468,78708.0
2018-12-10 14:45:00,49.3,49.35,49.28,49.3,93265.0,40.3468,40.3877,40.3304,40.3468,93265.0
2018-12-10 14:50:00,49.29,49.37,49.28,49.33,64070.0,40.3386,40.4041,40.3304,40.3713,64070.0
2018-12-10 14:55:00,49.32,49.35,49.18,49.21,89616.0,40.3632,40.3877,40.2486,40.2731,89616.0
2018-12-10 15:00:00,49.21,49.22,49.16,49.16,94769.0,40.2731,40.2813,40.2322,40.2322,94769.0
2018-12-10 15:05:00,49.16,49.22,49.16,49.22,68019.0,40.2322,40.2813,40.2322,40.2813,68019.0
2018-12-10 15:10:00,49.22,49.22,49.14,49.15,96571.0,40.2813,40.2813,40.2158,40.224,96571.0
2018-12-10 15:15:00,49.15,49.16,49.09,49.12,74775.0,40.224,40.2322,40.1749,40.1995,74775.0
2018-12-10 15:20:00,49.13,49.17,49.12,49.16,67434.0,40.2077,40.2404,40.1995,40.2322,67434.0
2018-12-10 15:25:00,49.15,49.22,49.15,49.2,55047.0,40.224,40.2813,40.224,40.2649,55047.0
2018-12-10 15:30:00,49.21,49.31,49.2,49.29,142078.0,40.2731,40.355,40.2649,40.3386,142078.0
2018-12-10 15:35:00,49.3,49.39,49.28,49.35,118908.0,40.3468,40.4204,40.3304,40.3877,118908.0
2018-12-10 15:40:00,49.35,49.38,49.34,49.36,104606.0,40.3877,40.4123,40.3795,40.3959,104606.0
2018-12-10 15:45:00,49.35,49.36,49.28,49.3,155547.0,40.3877,40.3959,40.3304,40.3468,155547.0
2018-12-10 15:50:00,49.3,49.36,49.29,49.34,241012.0,40.3468,40.3959,40.3386,40.3795,241012.0
2018-12-10 15:55:00,49.34,49.36,49.24,49.24,670084.0,40.3795,40.3959,40.2977,40.2977,670084.0
2018-12-11 09:30:00,49.59,49.86,49.56,49.79,477010.0,40.5841,40.8051,40.5596,40.7478,477010.0
2018-12-11 09:35:00,49.79,49.81,49.71,49.73,138069.0,40.7478,40.7642,40.6823,40.6987,138069.0
2018-12-11 09:40:00,49.73,49.9,49.69,49.9,140974.0,40.6987,40.8378,40.666,40.8378,140974.0
2018-12-11 09:45:00,49.9,49.94,49.83,49.84,206911.0,40.8378,40.8706,40.7805,40.7887,206911.0
2018-12-11 09:50:00,49.84,49.9,49.78,49.82,117604.0,40.7887,40.8378,40.7396,40.7723,117604.0
2018-12-11 09:55:00,49.81,49.85,49.78,49.83,97838.0,40.7642,40.7969,40.7396,40.7805,97838.0
2018-12-11 10:00:00,49.83,49.95,49.78,49.9,148702.0,40.7805,40.8787,40.7396,40.8378,148702.0
2018-12-11 10:05:00,49.9,49.92,49.84,49.87,173219.0,40.8378,40.8542,40.7887,40.8133,173219.0
2018-12-11 10:10:00,49.88,50.01,49.82,49.83,219079.0,40.8215,40.9278,40.7723,40.7805,219079.0
2018-12-11 10:15:00,49.84,49.89,49.6,49.69,1173610.0,40.7887,40.8296,40.5923,40.666,1173610.0
2018-12-11 10:20:00,49.7,49.7,49.45,49.53,547004.0,40.6741,40.6741,40.4695,40.535,547004.0
2018-12-11 10:25:00,49.54,49.57,49.34,49.37,273925.0,40.5432,40.5677,40.3795,40.4041,273925.0
2018-12-11 10:30:00,49.37,49.49,49.23,49.45,390086.0,40.4041,40.5023,40.2895,40.4695,390086.0
2018-12-11 10:35:00,49.46,49.6,49.45,49.57,248488.0,40.4777,40.5923,40.4695,40.5677,248488.0
2018-12-11 10:40:00,49.57,49.62,49.53,49.57,262425.0,40.5677,40.6087,40.535,40.5677,262425.0
2018-12-11 10:45:00,49.58,49.61,49.46,49.5,140024.0,40.5759,40.6005,40.4777,40.5105,140024.0
2018-12-11 10:50:00,49.5,49.51,49.35,49.37,216845.0,40.5105,40.5186,40.3877,40.4041,216845.0
2018-12-11 10:55:00,49.36,49.47,49.31,49.45,160616.0,40.3959,40.4859,40.355,40.4695,160616.0
2018-12-11 11:00:00,49.45,49.45,49.33,49.41,218247.0,40.4695,40.4695,40.3713,40.4368,218247.0
2018-12-11 11:05:00,49.41,49.44,49.36,49.4,130943.0,40.4368,40.4614,40.3959,40.4286,130943.0
2018-12-11 11:10:00,49.4,49.5,49.38,49.39,323004.0,40.4286,40.5105,40.4123,40.4204,323004.0
2018-12-11 11:15:00,49.4,49.42,49.33,49.37,139415.0,40.4286,40.445,40.3713,40.4041,139415.0
2018-12-11 11:20:00,49.37,49.53,49.35,49.52,139875.0,40.4041,40.535,40.3877,40.5268,139875.0
2018-12-11 11:25:00,49.52,49.54,49.45,49.48,242101.0,40.5268,40.5432,40.4695,40.4941,242101.0
2018-12-11 11:30:00,49.48,49.5,49.35,49.36,111947.0,40.4941,40.5105,40.3877,40.3959,111947.0
2018-12-11 11:35:00,49.36,49.42,49.36,49.41,102812.0,40.3959,40.445,40.3959,40.4368,102812.0
2018-12-11 11:40:00,49.41,49.41,49.32,49.39,91485.0,40.4368,40.4368,40.3632,40.4204,91485.0
2018-12-11 11:45:00,49.39,49.41,49.34,49.38,84634.0,40.4204,40.4368,40.3795,40.4123,84634.0
2018-12-11 11:50:00,49.38,49.46,49.38,49.41,62531.0,40.4123,40.4777,40.4123,40.4368,62531.0
2018-12-11 11:55:00,49.41,49.48,49.37,49.43,83344.0,40.4368,40.4941,40.4041,40.4532,83344.0
2018-12-11 12:00:00,49.43,49.43,49.28,49.29,107384.0,40.4532,40.4532,40.3304,40.3386,107384.0
2018-12-11 12:05:00,49.29,49.35,49.24,49.31,156762.0,40.3386,40.3877,40.2977,40.355,156762.0
2018-12-11 12:10:00,49.31,49.31,49.24,49.27,94957.0,40.355,40.355,40.2977,40.3222,94957.0
2018-12-11 12:15:00,49.26,49.28,49.21,49.26,84515.0,40.314,40.3304,40.2731,40.314,84515.0
2018-12-11 12:20:00,49.26,49.39,49.25,49.33,70749.0,40.314,40.4204,40.3059,40.3713,70749.0
2018-12-11 12:25:00,49.33,49.35,49.3,49.33,64670.0,40.3713,40.3877,40.3468,40.3713,64670.0
2018-12-11 12:30:00,49.33,49.38,49.24,49.31,95527.0,40.3713,40.4123,40.2977,40.355,95527.0
2018-12-11 12:35:00,49.31,49.33,49.26,49.27,58647.0,40.355,40.3713,40.314,40.3222,58647.0
2018-12-11 12:40:00,49.27,49.38,49.27,49.36,82111.0,40.3222,40.4123,40.3222,40.3959,82111.0
2018-12-11 12:45:00,49.36,49.39,49.33,49.38,66679.0,40.3959,40.4204,40.3713,40.4123,66679.0
2018-12-11 12:50:00,49.38,49.38,49.3,49.33,58439.0,40.4123,40.4123,40.3468,40.3713,58439.0
2018-12-11 12:55:00,49.33,49.33,49.27,49.31,71985.0,40.3713,40.3713,40.3222,40.355,71985.0
2018-12-11 13:00:00,49.31,49.31,49.25,49.28,56416.0,40.355,40.355,40.3059,40.3304,56416.0
2018-12-11 13:05:00,49.29,49.3,49.23,49.29,60588.0,40.3386,40.3468,40.2895,40.3386,60588.0
2018-12-11 13:10:00,49.29,49.29,49.2,49.21,88730.0,40.3386,40.3386,40.2649,40.2731,88730.0
2018-12-11 13:15:00,49.2,49.3,49.18,49.3,79762.0,40.2649,40.3468,40.2486,40.3468,79762.0
2018-12-11 13:20:00,49.29,49.33,49.26,49.3,77820.0,40.3386,40.3713,40.314,40.3468,77820.0
2018-12-11 13:25:00,49.3,49.31,49.25,49.3,44480.0,40.3468,40.355,40.3059,40.3468,44480.0
2018-12-11 13:30:00,49.3,49.35,49.29,49.33,83999.0,40.3468,40.3877,40.3386,40.3713,83999.0
2018-12-11 13:35:00,49.34,49.39,49.32,49.37,84637.0,40.3795,40.4204,40.3632,40.4041,84637.0
2018-12-11 13:40:00,49.37,49.38,49.25,49.3,87705.0,40.4041,40.4123,40.3059,40.3468,87705.0
2018-12-11 13:45:00,49.29,49.32,49.23,49.26,110577.0,40.3386,40.3632,40.2895,40.314,110577.0
2018-12-11 13:50:00,49.25,49.28,49.21,49.27,82259.0,40.3059,40.3304,40.2731,40.3222,82259.0
2018-12-11 13:55:00,49.27,49.32,49.26,49.27,66285.0,40.3222,40.3632,40.314,40.3222,66285.0
2018-12-11 14:00:00,49.27,49.34,49.24,49.3,96993.0,40.3222,40.3795,40.2977,40.3468,96993.0
2018-12-11 14:05:00,49.3,49.31,49.24,49.26,140630.0,40.3468,40.355,40.2977,40.314,140630.0
2018-12-11 14:10:00,49.26,49.35,49.25,49.34,65872.0,40.314,40.3877,40.3059,40.3795,65872.0
2018-12-11 14:15:00,49.34,49.44,49.31,49.4,107861.0,40.3795,40.4614,40.355,40.4286,107861.0
2018-12-11 14:20:00,49.39,49.46,49.38,49.42,67907.0,40.4204,40.4777,40.4123,40.445,67907.0
2018-12-11 14:25:00,49.43,49.54,49.43,49.53,94056.0,40.4532,40.5432,40.4532,40.535,94056.0
2018-12-11 14:30:00,49.53,49.6,49.53,49.55,92612.0,40.535,40.5923,40.535,40.5514,92612.0
2018-12-11 14:35:00,49.55,49.58,49.52,49.56,82053.0,40.5514,40.5759,40.5268,40.5596,82053.0
2018-12-11 14:40:00,49.56,49.61,49.52,49.57,157292.0,40.5596,40.6005,40.5268,40.5677,157292.0
2018-12-11 14:45:00,49.57,49.66,49.56,49.63,168668.0,40.5677,40.6414,40.5596,40.6169,168668.0
2018-12-11 14:50:00,49.63,49.69,49.59,49.65,105406.0,40.6169,40.666,40.5841,40.6332,105406.0
2018-12-11 14:55:00,49.66,49.67,49.62,49.67,68168.0,40.6414,40.6496,40.6087,40.6496,68168.0
2018-12-11 15:00:00,49.67,49.68,49.58,49.66,106968.0,40.6496,40.6578,40.5759,40.6414,106968.0
2018-12-11 15:05:00,49.66,49.7,49.61,49.7,107709.0,40.6414,40.6741,40.6005,40.6741,107709.0
2018-12-11 15:10:00,49.69,49.86,49.68,49.8,161674.0,40.666,40.8051,40.6578,40.756,161674.0
2018-12-11 15:15:00,49.8,49.8,49.72,49.73,75566.0,40.756,40.756,40.6905,40.6987,75566.0
2018-12-11 15:20:00,49.73,49.74,49.7,49.71,67308.0,40.6987,40.7069,40.6741,40.6823,67308.0
2018-12-11 15:25:00,49.71,49.75,49.69,49.7,78408.0,40.6823,40.7151,40.666,40.6741,78408.0
2018-12-11 15:30:00,49.7,49.76,49.69,49.7,132822.0,40.6741,40.7232,40.666,40.6741,132822.0
2018-12-11 15:35:00,49.7,49.73,49.66,49.73,233362.0,40.6741,40.6987,40.6414,40.6987,233362.0
2018-12-11 15:40:00,49.72,49.72,49.66,49.66,331281.0,40.6905,40.6905,40.6414,40.6414,331281.0
2018-12-11 15:45:00,49.66,49.7,49.61,49.63,328595.0,40.6414,40.6741,40.6005,40.6169,328595.0
2018-12-11 15:50:00,49.63,49.65,49.6,49.61,367800.0,40.6169,40.6332,40.5923,40.6005,367800.0
2018-12-11 15:55:00,49.61,49.65,49.54,49.54,1012363.0,40.6005,40.6332,40.5432,40.5432,1012363.0
2018-12-12 09:30:00,49.95,50.02,49.83,49.95,495953.0,40.8787,40.936,40.7805,40.8787,495953.0
2018-12-12 09:35:00,49.96,49.98,49.76,49.81,109816.0,40.8869,40.9033,40.7232,40.7642,109816.0
2018-12-12 09:40:00,49.81,49.81,49.67,49.68,92388.0,40.7642,40.7642,40.6496,40.6578,92388.0
2018-12-12 09:45:00,49.67,49.73,49.62,49.64,83416.0,40.6496,40.6987,40.6087,40.625,83416.0
2018-12-12 09:50:00,49.65,49.66,49.54,49.59,78047.0,40.6332,40.6414,40.5432,40.5841,78047.0
2018-12-12 09:55:00,49.59,49.63,49.53,49.57,70030.0,40.5841,40.6169,40.535,40.5677,70030.0
2018-12-12 10:00:00,49.57,49.58,49.48,49.49,134189.0,40.5677,40.5759,40.4941,40.5023,134189.0
2018-12-12 10:05:00,49.49,49.54,49.48,49.53,75736.0,40.5023,40.5432,40.4941,40.535,75736.0
2018-12-12 10:10:00,49.52,49.63,49.47,49.6,105215.0,40.5268,40.6169,40.4859,40.5923,105215.0
2018-12-12 10:15:00,49.6,49.62,49.56,49.6,93789.0,40.5923,40.6087,40.5596,40.5923,93789.0
2018-12-12 10:20:00,49.6,49.62,49.54,49.57,79550.0,40.5923,40.6087,40.5432,40.5677,79550.0
2018-12-12 10:25:00,49.55,49.6,49.53,49.59,84021.0,40.5514,40.5923,40.535,40.5841,84021.0
2018-12-12 10:30:00,49.6,49.61,49.51,49.52,61276.0,40.5923,40.6005,40.5186,40.5268,61276.0
2018-12-12 10:35:00,49.52,49.56,49.41,49.43,84484.0,40.5268,40.5596,40.4368,40.4532,84484.0
2018-12-12 10:40:00,49.43,49.46,49.39,49.4,87378.0,40.4532,40.4777,40.4204,40.4286,87378.0
2018-12-12 10:45:00,49.41,49.45,49.39,49.4,76431.0,40.4368,40.4695,40.4204,40.4286,76431.0
2018-12-12 10:50:00,49.39,49.46,49.39,49.41,101289.0,40.4204,40.4777,40.4204,40.4368,101289.0
2018-12-12 10:55:00,49.4,49.49,49.38,49.48,149800.0,40.4286,40.5023,40.4123,40.4941,149800.0
2018-12-12 11:00:00,49.49,49.5,49.42,49.47,89615.0,40.5023,40.5105,40.445,40.4859,89615.0
2018-12-12 11:05:00,49.47,49.51,49.43,49.49,51778.0,40.4859,40.5186,40.4532,40.5023,51778.0
2018-12-12 11:10:00,49.48,49.49,49.41,49.45,67112.0,40.4941,40.5023,40.4368,40.4695,67112.0
2018-12-12 11:15:00,49.45,49.49,49.38,49.39,104693.0,40.4695,40.5023,40.4123,40.4204,104693.0
2018-12-12 11:20:00,49.4,49.4,49.27,49.27,121719.0,40.4286,40.4286,40.3222,40.3222,121719.0
2018-12-12 11:25:00,49.28,49.3,49.22,49.26,93736.0,40.3304,40.3468,40.2813,40.314,93736.0
2018-12-12 11:30:00,49.25,49.35,49.24,49.34,68606.0,40.3059,40.3877,40.2977,40.3795,68606.0
2018-12-12 11:35:00,49.34,49.38,49.31,49.33,53301.0,40.3795,40.4123,40.355,40.3713,53301.0
2018-12-12 11:40:00,49.34,49.38,49.33,49.37,33808.0,40.3795,40.4123,40.3713,40.4041,33808.0
2018-12-12 11:45:00,49.37,49.41,49.36,49.41,53113.0,40.4041,40.4368,40.3959,40.4368,53113.0
2018-12-12 11:50:00,49.41,49.43,49.38,49.4,40782.0,40.4368,40.4532,40.4123,40.4286,40782.0
2018-12-12 11:55:00,49.41,49.47,49.37,49.47,69342.0,40.4368,40.4859,40.4041,40.4859,69342.0
2018-12-12 12:00:00,49.48,49.55,49.47,49.54,51901.0,40.4941,40.5514,40.4859,40.5432,51901.0
2018-12-12 12:05:00,49.54,49.6,49.51,49.57,49861.0,40.5432,40.5923,40.5186,40.5677,49861.0
2018-12-12 12:10:00,49.57,49.67,49.56,49.67,73124.0,40.5677,40.6496,40.5596,40.6496,73124.0
2018-12-12 12:15:00,49.68,49.68,49.61,49.64,53981.0,40.6578,40.6578,40.6005,40.625,53981.0
2018-12-12 12:20:00,49.64,49.66,49.56,49.57,158222.0,40.625,40.6414,40.5596,40.5677,158222.0
2018-12-12 12:25:00,49.56,49.56,49.53,49.55,104295.0,40.5596,40.5596,40.535,40.5514,104295.0
2018-12-12 12:30:00,49.56,49.58,49.54,49.56,52048.0,40.5596,40.5759,40.5432,40.5596,52048.0
2018-12-12 12:35:00,49.56,49.56,49.51,49.52,72987.0,40.5596,40.5596,40.5186,40.5268,72987.0
2018-12-12 12:40:00,49.53,49.58,49.52,49.58,96160.0,40.535,40.5759,40.5268,40.5759,96160.0
2018-12-12 12:45:00,49.58,49.58,49.54,49.55,39377.0,40.5759,40.5759,40.5432,40.5514,39377.0
2018-12-12 12:50:00,49.56,49.62,49.55,49.59,59667.0,40.5596,40.6087,40.5514,40.5841,59667.0
2018-12-12 12:55:00,49.59,49.69,49.59,49.68,115421.0,40.5841,40.666,40.5841,40.6578,115421.0
2018-12-12 13:00:00,49.68,49.68,49.63,49.64,35224.0,40.6578,40.6578,40.6169,40.625,35224.0
2018-12-12 13:05:00,49.64,49.67,49.6,49.62,41206.0,40.625,40.6496,40.5923,40.6087,41206.0
2018-12-12 13:10:00,49.62,49.64,49.61,49.64,52486.0,40.6087,40.625,40.6005,40.625,52486.0
2018-12-12 13:15:00,49.64,49.64,49.61,49.61,22364.0,40.625,40.625,40.6005,40.6005,22364.0
2018-12-12 13:20:00,49.61,49.62,49.57,49.57,46681.0,40.6005,40.6087,40.5677,40.5677,46681.0
2018-12-12 13:25:00,49.57,49.59,49.55,49.56,30095.0,40.5677,40.5841,40.5514,40.5596,30095.0
2018-12-12 13:30:00,49.57,49.61,49.53,49.6,47821.0,40.5677,40.6005,40.535,40.5923,47821.0
2018-12-12 13:35:00,49.6,49.62,49.56,49.57,41952.0,40.5923,40.6087,40.5596,40.5677,41952.0
2018-12-12 13:40:00,49.57,49.59,49.56,49.58,14724.0,40.5677,40.5841,40.5596,40.5759,14724.0
2018-12-12 13:45:00,49.59,49.6,49.55,49.56,50656.0,40.5841,40.5923,40.5514,40.5596,50656.0
2018-12-12 13:50:00,49.56,49.57,49.54,49.54,37805.0,40.5596,40.5677,40.5432,40.5432,37805.0
2018-12-12 13:55:00,49.55,49.57,49.5,49.55,74617.0,40.5514,40.5677,40.5105,40.5514,74617.0
2018-12-12 14:00:00,49.55,49.57,49.5,49.51,45588.0,40.5514,40.5677,40.5105,40.5186,45588.0
2018-12-12 14:05:00,49.52,49.52,49.45,49.46,48276.0,40.5268,40.5268,40.4695,40.4777,48276.0
2018-12-12 14:10:00,49.46,49.47,49.41,49.45,54137.0,40.4777,40.4859,40.4368,40.4695,54137.0
2018-12-12 14:15:00,49.45,49.48,49.43,49.47,57575.0,40.4695,40.4941,40.4532,40.4859,57575.0
2018-12-12 14:20:00,49.47,49.49,49.43,49.48,104685.0,40.4859,40.5023,40.4532,40.4941,104685.0
2018-12-12 14:25:00,49.48,49.52,49.43,49.46,146295.0,40.4941,40.5268,40.4532,40.4777,146295.0
2018-12-12 14:30:00,49.46,49.49,49.41,49.49,122640.0,40.4777,40.5023,40.4368,40.5023,122640.0
2018-12-12 14:35:00,49.49,49.5,49.45,49.46,51540.0,40.5023,40.5105,40.4695,40.4777,51540.0
2018-12-12 14:40:00,49.46,49.46,49.36,49.41,91802.0,40.4777,40.4777,40.3959,40.4368,91802.0
2018-12-12 14:45:00,49.41,49.42,49.3,49.34,121720.0,40.4368,40.445,40.3468,40.3795,121720.0
2018-12-12 14:50:00,49.33,49.39,49.3,49.35,74593.0,40.3713,40.4204,40.3468,40.3877,74593.0
2018-12-12 14:55:00,49.35,49.43,49.33,49.4,50411.0,40.3877,40.4532,40.3713,40.4286,50411.0
2018-12-12 15:00:00,49.39,49.44,49.36,49.41,91191.0,40.4204,40.4614,40.3959,40.4368,91191.0
2018-12-12 15:05:00,49.41,49.48,49.41,49.48,81596.0,40.4368,40.4941,40.4368,40.4941,81596.0
2018-12-12 15:10:00,49.49,49.52,49.46,49.46,61835.0,40.5023,40.5268,40.4777,40.4777,61835.0
2018-12-12 15:15:00,49.47,49.49,49.39,49.4,98874.0,40.4859,40.5023,40.4204,40.4286,98874.0
2018-12-12 15:20:00,49.4,49.44,49.4,49.44,94269.0,40.4286,40.4614,40.4286,40.4614,94269.0
2018-12-12 15:25:00,49.44,49.5,49.41,49.43,114760.0,40.4614,40.5105,40.4368,40.4532,114760.0
2018-12-12 15:30:00,49.43,49.47,49.41,49.42,143630.0,40.4532,40.4859,40.4368,40.445,143630.0
2018-12-12 15:35:00,49.42,49.48,49.4,49.46,144049.0,40.445,40.4941,40.4286,40.4777,144049.0
2018-12-12 15:40:00,49.46,49.5,49.41,49.42,144030.0,40.4777,40.5105,40.4368,40.445,144030.0
2018-12-12 15:45:00,49.43,49.43,49.36,49.36,157717.0,40.4532,40.4532,40.3959,40.3959,157717.0
2018-12-12 15:50:00,49.36,49.37,49.29,49.29,205244.0,40.3959,40.4041,40.3386,40.3386,205244.0
2018-12-12 15:55:00,49.29,49.29,49.19,49.22,870132.0,40.3386,40.3386,40.2568,40.2813,870132.0
2018-12-13 09:30:00,48.72,48.99,48.57,48.98,525265.0,39.8721,40.0931,39.7494,40.0849,525265.0
2018-12-13 09:35:00,48.97,48.99,48.84,48.96,193361.0,40.0767,40.0931,39.9703,40.0685,193361.0
2018-12-13 09:40:00,48.96,49.04,48.89,48.92,261443.0,40.0685,40.134,40.0112,40.0358,261443.0
2018-12-13 09:45:00,48.91,49.04,48.91,49.02,245316.0,40.0276,40.134,40.0276,40.1176,245316.0
2018-12-13 09:50:00,49.01,49.11,49.0,49.01,146546.0,40.1094,40.1913,40.1013,40.1094,146546.0
2018-12-13 09:55:00,49.01,49.08,48.94,48.96,143304.0,40.1094,40.1667,40.0522,40.0685,143304.0
2018-12-13 10:00:00,48.97,49.25,48.96,49.25,127311.0,40.0767,40.3059,40.0685,40.3059,127311.0
2018-12-13 10:05:00,49.25,49.4,49.23,49.32,223311.0,40.3059,40.4286,40.2895,40.3632,223311.0
2018-12-13 10:10:00,49.33,49.42,49.32,49.41,113859.0,40.3713,40.445,40.3632,40.4368,113859.0
2018-12-13 10:15:00,49.41,49.48,49.36,49.41,422783.0,40.4368,40.4941,40.3959,40.4368,422783.0
2018-12-13 10:20:00,49.42,49.48,49.3,49.3,115022.0,40.445,40.4941,40.3468,40.3468,115022.0
2018-12-13 10:25:00,49.3,49.32,49.21,49.21,117608.0,40.3468,40.3632,40.2731,40.2731,117608.0
2018-12-13 10:30:00,49.22,49.33,49.17,49.28,122217.0,40.2813,40.3713,40.2404,40.3304,122217.0
2018-12-13 10:35:00,49.28,49.4,49.26,49.32,125247.0,40.3304,40.4286,40.314,40.3632,125247.0
2018-12-13 10:40:00,49.31,49.43,49.27,49.42,105997.0,40.355,40.4532,40.3222,40.445,105997.0
2018-12-13 10:45:00,49.41,49.47,49.36,49.47,117294.0,40.4368,40.4859,40.3959,40.4859,117294.0
2018-12-13 10:50:00,49.46,49.48,49.34,49.42,151307.0,40.4777,40.4941,40.3795,40.445,151307.0
2018-12-13 10:55:00,49.42,49.47,49.31,49.33,133117.0,40.445,40.4859,40.355,40.3713,133117.0
2018-12-13 11:00:00,49.33,49.42,49.29,49.42,131349.0,40.3713,40.445,40.3386,40.445,131349.0
2018-12-13 11:05:00,49.41,49.48,49.37,49.4,147809.0,40.4368,40.4941,40.4041,40.4286,147809.0
2018-12-13 11:10:00,49.4,49.4,49.34,49.37,70800.0,40.4286,40.4286,40.3795,40.4041,70800.0
2018-12-13 11:15:00,49.36,49.44,49.32,49.33,171740.0,40.3959,40.4614,40.3632,40.3713,171740.0
2018-12-13 11:20:00,49.33,49.34,49.25,49.26,127663.0,40.3713,40.3795,40.3059,40.314,127663.0
2018-12-13 11:25:00,49.25,49.35,49.25,49.35,138543.0,40.3059,40.3877,40.3059,40.3877,138543.0
2018-12-13 11:30:00,49.34,49.4,49.31,49.39,158473.0,40.3795,40.4286,40.355,40.4204,158473.0
2018-12-13 11:35:00,49.39,49.41,49.37,49.39,87004.0,40.4204,40.4368,40.4041,40.4204,87004.0
2018-12-13 11:40:00,49.39,49.52,49.37,49.51,165257.0,40.4204,40.5268,40.4041,40.5186,165257.0
2018-12-13 11:45:00,49.52,49.52,49.48,49.51,91339.0,40.5268,40.5268,40.4941,40.5186,91339.0
2018-12-13 11:50:00,49.51,49.52,49.45,49.46,104993.0,40.5186,40.5268,40.4695,40.4777,104993.0
2018-12-13 11:55:00,49.46,49.51,49.43,49.43,128781.0,40.4777,40.5186,40.4532,40.4532,128781.0
2018-12-13 12:00:00,49.43,49.45,49.37,49.42,108373.0,40.4532,40.4695,40.4041,40.445,108373.0
2018-12-13 12:05:00,49.41,49.53,49.41,49.5,86137.0,40.4368,40.535,40.4368,40.5105,86137.0
2018-12-13 12:10:00,49.5,49.51,49.43,49.47,85579.0,40.5105,40.5186,40.4532,40.4859,85579.0
2018-12-13 12:15:00,49.46,49.54,49.41,49.51,236911.0,40.4777,40.5432,40.4368,40.5186,236911.0
2018-12-13 12:20:00,49.51,49.53,49.49,49.49,44096.0,40.5186,40.535,40.5023,40.5023,44096.0
2018-12-13 12:25:00,49.5,49.52,49.48,49.51,54616.0,40.5105,40.5268,40.4941,40.5186,54616.0
2018-12-13 12:30:00,49.51,49.57,49.51,49.52,100554.0,40.5186,40.5677,40.5186,40.5268,100554.0
2018-12-13 12:35:00,49.52,49.6,49.51,49.59,138052.0,40.5268,40.5923,40.5186,40.5841,138052.0
2018-12-13 12:40:00,49.59,49.6,49.55,49.56,54375.0,40.5841,40.5923,40.5514,40.5596,54375.0
2018-12-13 12:45:00,49.56,49.59,49.53,49.54,73497.0,40.5596,40.5841,40.535,40.5432,73497.0
2018-12-13 12:50:00,49.54,49.61,49.53,49.55,84762.0,40.5432,40.6005,40.535,40.5514,84762.0
2018-12-13 12:55:00,49.55,49.6,49.53,49.59,44750.0,40.5514,40.5923,40.535,40.5841,44750.0
2018-12-13 13:00:00,49.59,49.59,49.44,49.45,64982.0,40.5841,40.5841,40.4614,40.4695,64982.0
2018-12-13 13:05:00,49.44,49.46,49.4,49.45,49733.0,40.4614,40.4777,40.4286,40.4695,49733.0
2018-12-13 13:10:00,49.44,49.45,49.4,49.45,31528.0,40.4614,40.4695,40.4286,40.4695,31528.0
2018-12-13 13:15:00,49.45,49.5,49.44,49.46,41516.0,40.4695,40.5105,40.4614,40.4777,41516.0
2018-12-13 13:20:00,49.46,49.48,49.44,49.45,60670.0,40.4777,40.4941,40.4614,40.4695,60670.0
2018-12-13 13:25:00,49.46,49.46,49.36,49.4,87679.0,40.4777,40.4777,40.3959,40.4286,87679.0
2018-12-13 13:30:00,49.4,49.47,49.39,49.44,86743.0,40.4286,40.4859,40.4204,40.4614,86743.0
2018-12-13 13:35:00,49.44,49.51,49.41,49.48,110382.0,40.4614,40.5186,40.4368,40.4941,110382.0
2018-12-13 13:40:00,49.48,49.54,49.48,49.54,46738.0,40.4941,40.5432,40.4941,40.5432,46738.0
2018-12-13 13:45:00,49.54,49.54,49.51,49.51,35701.0,40.5432,40.5432,40.5186,40.5186,35701.0
2018-12-13 13:50:00,49.51,49.52,49.4,49.43,56207.0,40.5186,40.5268,40.4286,40.4532,56207.0
2018-12-13 13:55:00,49.42,49.44,49.38,49.39,36314.0,40.445,40.4614,40.4123,40.4204,36314.0
2018-12-13 14:00:00,49.4,49.41,49.33,49.33,52882.0,40.4286,40.4368,40.3713,40.3713,52882.0
2018-12-13 14:05:00,49.34,49.36,49.28,49.33,63390.0,40.3795,40.3959,40.3304,40.3713,63390.0
2018-12-13 14:10:00,49.33,49.35,49.3,49.33,70560.0,40.3713,40.3877,40.3468,40.3713,70560.0
2018-12-13 14:15:00,49.33,49.41,49.32,49.4,77064.0,40.3713,40.4368,40.3632,40.4286,77064.0
2018-12-13 14:20:00,49.41,49.41,49.33,49.38,66487.0,40.4368,40.4368,40.3713,40.4123,66487.0
2018-12-13 14:25:00,49.38,49.42,49.34,49.4,107754.0,40.4123,40.445,40.3795,40.4286,107754.0
2018-12-13 14:30:00,49.4,49.42,49.36,49.4,95215.0,40.4286,40.445,40.3959,40.4286,95215.0
2018-12-13 14:35:00,49.39,49.44,49.36,49.42,97846.0,40.4204,40.4614,40.3959,40.445,97846.0
2018-12-13 14:40:00,49.42,49.5,49.42,49.47,106885.0,40.445,40.5105,40.445,40.4859,106885.0
2018-12-13 14:45:00,49.47,49.5,49.46,49.49,92274.0,40.4859,40.5105,40.4777,40.5023,92274.0
2018-12-13 14:50:00,49.49,49.57,49.48,49.53,138966.0,40.5023,40.5677,40.4941,40.535,138966.0
2018-12-13 14:55:00,49.53,49.58,49.5,49.52,95272.0,40.535,40.5759,40.5105,40.5268,95272.0
2018-12-13 15:00:00,49.52,49.54,49.46,49.46,116314.0,40.5268,40.5432,40.4777,40.4777,116314.0
2018-12-13 15:05:00,49.46,49.5,49.43,49.45,112361.0,40.4777,40.5105,40.4532,40.4695,112361.0
2018-12-13 15:10:00,49.45,49.5,49.42,49.47,137636.0,40.4695,40.5105,40.445,40.4859,137636.0
2018-12-13 15:15:00,49.47,49.51,49.46,49.5,107881.0,40.4859,40.5186,40.4777,40.5105,107881.0
2018-12-13 15:20:00,49.5,49.51,49.44,49.44,131330.0,40.5105,40.5186,40.4614,40.4614,131330.0
2018-12-13 15:25:00,49.44,49.49,49.41,49.43,98651.0,40.4614,40.5023,40.4368,40.4532,98651.0
2018-12-13 15:30:00,49.42,49.47,49.39,49.4,162561.0,40.445,40.4859,40.4204,40.4286,162561.0
2018-12-13 15:35:00,49.4,49.42,49.35,49.41,132442.0,40.4286,40.445,40.3877,40.4368,132442.0
2018-12-13 15:40:00,49.4,49.52,49.4,49.5,188336.0,40.4286,40.5268,40.4286,40.5105,188336.0
2018-12-13 15:45:00,49.5,49.54,49.42,49.42,197205.0,40.5105,40.5432,40.445,40.445,197205.0
2018-12-13 15:50:00,49.43,49.44,49.39,49.4,171403.0,40.4532,40.4614,40.4204,40.4286,171403.0
2018-12-13 15:55:00,49.4,49.5,49.39,49.45,805554.0,40.4286,40.5105,40.4204,40.4695,805554.0
2018-12-14 09:30:00,49.23,49.32,49.11,49.28,629122.0,40.2895,40.3632,40.1913,40.3304,629122.0
2018-12-14 09:35:00,49.28,49.29,49.08,49.12,190580.0,40.3304,40.3386,40.1667,40.1995,190580.0
2018-12-14 09:40:00,49.12,49.13,49.02,49.11,208666.0,40.1995,40.2077,40.1176,40.1913,208666.0
2018-12-14 09:45:00,49.12,49.19,49.08,49.14,216702.0,40.1995,40.2568,40.1667,40.2158,216702.0
2018-12-14 09:50:00,49.14,49.3,49.13,49.25,166031.0,40.2158,40.3468,40.2077,40.3059,166031.0
2018-12-14 09:55:00,49.24,49.24,49.16,49.16,236122.0,40.2977,40.2977,40.2322,40.2322,236122.0
2018-12-14 10:00:00,49.17,49.22,49.09,49.22,157458.0,40.2404,40.2813,40.1749,40.2813,157458.0
2018-12-14 10:05:00,49.22,49.29,49.2,49.27,97188.0,40.2813,40.3386,40.2649,40.3222,97188.0
2018-12-14 10:10:00,49.27,49.38,49.22,49.37,125504.0,40.3222,40.4123,40.2813,40.4041,125504.0
2018-12-14 10:15:00,49.37,49.42,49.32,49.34,213260.0,40.4041,40.445,40.3632,40.3795,213260.0
2018-12-14 10:20:00,49.34,49.42,49.32,49.42,208077.0,40.3795,40.445,40.3632,40.445,208077.0
2018-12-14 10:25:00,49.42,49.45,49.37,49.37,96798.0,40.445,40.4695,40.4041,40.4041,96798.0
2018-12-14 10:30:00,49.38,49.42,49.33,49.41,191417.0,40.4123,40.445,40.3713,40.4368,191417.0
2018-12-14 10:35:00,49.41,49.49,49.41,49.47,150377.0,40.4368,40.5023,40.4368,40.4859,150377.0
2018-12-14 10:40:00,49.48,49.49,49.45,49.47,77504.0,40.4941,40.5023,40.4695,40.4859,77504.0
2018-12-14 10:45:00,49.47,49.51,49.43,49.51,144534.0,40.4859,40.5186,40.4532,40.5186,144534.0
2018-12-14 10:50:00,49.51,49.52,49.43,49.48,118472.0,40.5186,40.5268,40.4532,40.4941,118472.0
2018-12-14 10:55:00,49.48,49.5,49.41,49.43,93550.0,40.4941,40.5105,40.4368,40.4532,93550.0
2018-12-14 11:00:00,49.42,49.47,49.4,49.46,78763.0,40.445,40.4859,40.4286,40.4777,78763.0
2018-12-14 11:05:00,49.46,49.52,49.45,49.46,210530.0,40.4777,40.5268,40.4695,40.4777,210530.0
2018-12-14 11:10:00,49.46,49.49,49.44,49.45,142844.0,40.4777,40.5023,40.4614,40.4695,142844.0
2018-12-14 11:15:00,49.44,49.46,49.41,49.45,94517.0,40.4614,40.4777,40.4368,40.4695,94517.0
2018-12-14 11:20:00,49.45,49.46,49.29,49.29,86098.0,40.4695,40.4777,40.3386,40.3386,86098.0
2018-12-14 11:25:00,49.3,49.39,49.29,49.34,140509.0,40.3468,40.4204,40.3386,40.3795,140509.0
2018-12-14 11:30:00,49.33,49.44,49.33,49.41,167253.0,40.3713,40.4614,40.3713,40.4368,167253.0
2018-12-14 11:35:00,49.4,49.45,49.36,49.36,112877.0,40.4286,40.4695,40.3959,40.3959,112877.0
2018-12-14 11:40:00,49.37,49.45,49.36,49.43,89838.0,40.4041,40.4695,40.3959,40.4532,89838.0
2018-12-14 11:45:00,49.42,49.42,49.33,49.34,83569.0,40.445,40.445,40.3713,40.3795,83569.0
2018-12-14 11:50:00,49.34,49.35,49.26,49.32,119246.0,40.3795,40.3877,40.314,40.3632,119246.0
2018-12-14 11:55:00,49.32,49.35,49.23,49.26,98829.0,40.3632,40.3877,40.2895,40.314,98829.0
2018-12-14 12:00:00,49.26,49.37,49.25,49.34,161002.0,40.314,40.4041,40.3059,40.3795,161002.0
2018-12-14 12:05:00,49.34,49.37,49.27,49.27,60341.0,40.3795,40.4041,40.3222,40.3222,60341.0
2018-12-14 12:10:00,49.27,49.29,49.22,49.23,99333.0,40.3222,40.3386,40.2813,40.2895,99333.0
2018-12-14 12:15:00,49.23,49.35,49.22,49.32,86112.0,40.2895,40.3877,40.2813,40.3632,86112.0
2018-12-14 12:20:00,49.32,49.4,49.31,49.36,66887.0,40.3632,40.4286,40.355,40.3959,66887.0
2018-12-14 12:25:00,49.35,49.41,49.33,49.4,58180.0,40.3877,40.4368,40.3713,40.4286,58180.0
2018-12-14 12:30:00,49.4,49.45,49.39,49.42,66483.0,40.4286,40.4695,40.4204,40.445,66483.0
2018-12-14 12:35:00,49.41,49.42,49.36,49.37,47051.0,40.4368,40.445,40.3959,40.4041,47051.0
2018-12-14 12:40:00,49.36,49.37,49.33,49.35,45513.0,40.3959,40.4041,40.3713,40.3877,45513.0
2018-12-14 12:45:00,49.35,49.38,49.34,49.38,41930.0,40.3877,40.4123,40.3795,40.4123,41930.0
2018-12-14 12:50:00,49.38,49.42,49.37,49.42,39325.0,40.4123,40.445,40.4041,40.445,39325.0
2018-12-14 12:55:00,49.43,49.44,49.39,49.39,67489.0,40.4532,40.4614,40.4204,40.4204,67489.0
2018-12-14 13:00:00,49.39,49.4,49.33,49.36,99363.0,40.4204,40.4286,40.3713,40.3959,99363.0
2018-12-14 13:05:00,49.36,49.43,49.35,49.42,87167.0,40.3959,40.4532,40.3877,40.445,87167.0
2018-12-14 13:10:00,49.41,49.45,49.39,49.43,67572.0,40.4368,40.4695,40.4204,40.4532,67572.0
2018-12-14 13:15:00,49.44,49.44,49.39,49.4,44141.0,40.4614,40.4614,40.4204,40.4286,44141.0
2018-12-14 13:20:00,49.39,49.41,49.38,49.4,84688.0,40.4204,40.4368,40.4123,40.4286,84688.0
2018-12-14 13:25:00,49.4,49.41,49.38,49.4,82122.0,40.4286,40.4368,40.4123,40.4286,82122.0
2018-12-14 13:30:00,49.39,49.4,49.33,49.33,135450.0,40.4204,40.4286,40.3713,40.3713,135450.0
2018-12-14 13:35:00,49.33,49.36,49.31,49.34,78162.0,40.3713,40.3959,40.355,40.3795,78162.0
2018-12-14 13:40:00,49.34,49.37,49.33,49.37,58152.0,40.3795,40.4041,40.3713,40.4041,58152.0
2018-12-14 13:45:00,49.37,49.41,49.33,49.36,92191.0,40.4041,40.4368,40.3713,40.3959,92191.0
2018-12-14 13:50:00,49.35,49.41,49.34,49.35,67011.0,40.3877,40.4368,40.3795,40.3877,67011.0
2018-12-14 13:55:00,49.34,49.38,49.33,49.34,67807.0,40.3795,40.4123,40.3713,40.3795,67807.0
2018-12-14 14:00:00,49.34,49.36,49.31,49.34,92875.0,40.3795,40.3959,40.355,40.3795,92875.0
2018-12-14 14:05:00,49.34,49.4,49.34,49.37,76793.0,40.3795,40.4286,40.3795,40.4041,76793.0
2018-12-14 14:10:00,49.37,49.38,49.32,49.36,84775.0,40.4041,40.4123,40.3632,40.3959,84775.0
2018-12-14 14:15:00,49.36,49.38,49.32,49.34,122116.0,40.3959,40.4123,40.3632,40.3795,122116.0
2018-12-14 14:20:00,49.33,49.39,49.33,49.38,134016.0,40.3713,40.4204,40.3713,40.4123,134016.0
2018-12-14 14:25:00,49.39,49.39,49.32,49.35,65657.0,40.4204,40.4204,40.3632,40.3877,65657.0
2018-12-14 14:30:00,49.34,49.34,49.25,49.26,109587.0,40.3795,40.3795,40.3059,40.314,109587.0
2018-12-14 14:35:00,49.26,49.27,49.21,49.21,98313.0,40.314,40.3222,40.2731,40.2731,98313.0
2018-12-14 14:40:00,49.21,49.28,49.21,49.26,106371.0,40.2731,40.3304,40.2731,40.314,106371.0
2018-12-14 14:45:00,49.26,49.31,49.25,49.25,80780.0,40.314,40.355,40.3059,40.3059,80780.0
2018-12-14 14:50:00,49.26,49.28,49.2,49.24,75888.0,40.314,40.3304,40.2649,40.2977,75888.0
2018-12-14 14:55:00,49.24,49.32,49.23,49.3,138061.0,40.2977,40.3632,40.2895,40.3468,138061.0
2018-12-14 15:00:00,49.29,49.35,49.27,49.28,128200.0,40.3386,40.3877,40.3222,40.3304,128200.0
2018-12-14 15:05:00,49.28,49.33,49.25,49.27,83840.0,40.3304,40.3713,40.3059,40.3222,83840.0
2018-12-14 15:10:00,49.28,49.37,49.26,49.34,147411.0,40.3304,40.4041,40.314,40.3795,147411.0
2018-12-14 15:15:00,49.34,49.37,49.3,49.36,82128.0,40.3795,40.4041,40.3468,40.3959,82128.0
2018-12-14 15:20:00,49.36,49.36,49.26,49.26,128882.0,40.3959,40.3959,40.314,40.314,128882.0
2018-12-14 15:25:00,49.26,49.3,49.23,49.23,91497.0,40.314,40.3468,40.2895,40.2895,91497.0
2018-12-14 15:30:00,49.23,49.26,49.19,49.21,151537.0,40.2895,40.314,40.2568,40.2731,151537.0
2018-12-14 15:35:00,49.21,49.24,49.17,49.22,126870.0,40.2731,40.2977,40.2404,40.2813,126870.0
2018-12-14 15:40:00,49.22,49.24,49.2,49.22,197347.0,40.2813,40.2977,40.2649,40.2813,197347.0
2018-12-14 15:45:00,49.22,49.27,49.19,49.23,296286.0,40.2813,40.3222,40.2568,40.2895,296286.0
2018-12-14 15:50:00,49.23,49.3,49.23,49.3,215478.0,40.2895,40.3468,40.2895,40.3468,215478.0
2018-12-14 15:55:00,49.3,49.38,49.28,49.34,967411.0,40.3468,40.4123,40.3304,40.3795,967411.0
2018-12-17 09:30:00,49.34,49.53,49.33,49.43,438282.0,40.3795,40.535,40.3713,40.4532,438282.0
2018-12-17 09:35:00,49.43,49.43,49.15,49.21,142153.0,40.4532,40.4532,40.224,40.2731,142153.0
2018-12-17 09:40:00,49.21,49.21,49.04,49.07,133692.0,40.2731,40.2731,40.134,40.1586,133692.0
2018-12-17 09:45:00,49.08,49.12,49.01,49.1,105539.0,40.1667,40.1995,40.1094,40.1831,105539.0
2018-12-17 09:50:00,49.11,49.17,49.09,49.14,103541.0,40.1913,40.2404,40.1749,40.2158,103541.0
2018-12-17 09:55:00,49.14,49.17,49.07,49.16,114821.0,40.2158,40.2404,40.1586,40.2322,114821.0
2018-12-17 10:00:00,49.16,49.2,49.1,49.11,253786.0,40.2322,40.2649,40.1831,40.1913,253786.0
2018-12-17 10:05:00,49.12,49.23,49.11,49.21,118764.0,40.1995,40.2895,40.1913,40.2731,118764.0
2018-12-17 10:10:00,49.21,49.25,49.18,49.24,221720.0,40.2731,40.3059,40.2486,40.2977,221720.0
2018-12-17 10:15:00,49.24,49.26,49.16,49.17,145237.0,40.2977,40.314,40.2322,40.2404,145237.0
2018-12-17 10:20:00,49.18,49.21,49.16,49.19,117221.0,40.2486,40.2731,40.2322,40.2568,117221.0
2018-12-17 10:25:00,49.19,49.2,49.0,49.04,124352.0,40.2568,40.2649,40.1013,40.134,124352.0
2018-12-17 10:30:00,49.04,49.09,49.01,49.03,90987.0,40.134,40.1749,40.1094,40.1258,90987.0
2018-12-17 10:35:00,49.03,49.04,48.94,48.97,106404.0,40.1258,40.134,40.0522,40.0767,106404.0
2018-12-17 10:40:00,48.97,49.18,48.96,49.16,294059.0,40.0767,40.2486,40.0685,40.2322,294059.0
2018-12-17 10:45:00,49.16,49.17,49.06,49.06,101232.0,40.2322,40.2404,40.1504,40.1504,101232.0
2018-12-17 10:50:00,49.06,49.07,49.01,49.02,70417.0,40.1504,40.1586,40.1094,40.1176,70417.0
2018-12-17 10:55:00,49.03,49.17,48.99,49.16,145873.0,40.1258,40.2404,40.0931,40.2322,145873.0
2018-12-17 11:00:00,49.17,49.23,49.13,49.16,229591.0,40.2404,40.2895,40.2077,40.2322,229591.0
2018-12-17 11:05:00,49.17,49.2,49.13,49.18,94295.0,40.2404,40.2649,40.2077,40.2486,94295.0
2018-12-17 11:10:00,49.18,49.23,49.14,49.17,125934.0,40.2486,40.2895,40.2158,40.2404,125934.0
2018-12-17 11:15:00,49.18,49.2,49.13,49.19,77151.0,40.2486,40.2649,40.2077,40.2568,77151.0
2018-12-17 11:20:00,49.19,49.2,49.09,49.09,91185.0,40.2568,40.2649,40.1749,40.1749,91185.0
2018-12-17 11:25:00,49.09,49.14,49.01,49.02,221403.0,40.1749,40.2158,40.1094,40.1176,221403.0
2018-12-17 11:30:00,49.03,49.07,49.01,49.02,76768.0,40.1258,40.1586,40.1094,40.1176,76768.0
2018-12-17 11:35:00,49.03,49.14,49.02,49.14,108848.0,40.1258,40.2158,40.1176,40.2158,108848.0
2018-12-17 11:40:00,49.14,49.19,49.12,49.15,270233.0,40.2158,40.2568,40.1995,40.224,270233.0
2018-12-17 11:45:00,49.15,49.21,49.12,49.19,160899.0,40.224,40.2731,40.1995,40.2568,160899.0
2018-12-17 11:50:00,49.19,49.21,49.17,49.2,56000.0,40.2568,40.2731,40.2404,40.2649,56000.0
2018-12-17 11:55:00,49.2,49.22,49.17,49.21,91122.0,40.2649,40.2813,40.2404,40.2731,91122.0
2018-12-17 12:00:00,49.22,49.26,49.21,49.23,77774.0,40.2813,40.314,40.2731,40.2895,77774.0
2018-12-17 12:05:00,49.24,49.25,49.2,49.21,73935.0,40.2977,40.3059,40.2649,40.2731,73935.0
2018-12-17 12:10:00,49.21,49.21,49.13,49.15,66149.0,40.2731,40.2731,40.2077,40.224,66149.0
2018-12-17 12:15:00,49.15,49.16,49.08,49.08,51454.0,40.224,40.2322,40.1667,40.1667,51454.0
2018-12-17 12:20:00,49.09,49.11,49.04,49.05,74157.0,40.1749,40.1913,40.134,40.1422,74157.0
2018-12-17 12:25:00,49.05,49.1,49.05,49.09,85576.0,40.1422,40.1831,40.1422,40.1749,85576.0
2018-12-17 12:30:00,49.09,49.11,49.02,49.05,120056.0,40.1749,40.1913,40.1176,40.1422,120056.0
2018-12-17 12:35:00,49.06,49.08,48.96,48.97,81591.0,40.1504,40.1667,40.0685,40.0767,81591.0
2018-12-17 12:40:00,48.97,48.99,48.85,48.86,143714.0,40.0767,40.0931,39.9785,39.9867,143714.0
2018-12-17 12:45:00,48.86,48.94,48.85,48.92,64505.0,39.9867,40.0522,39.9785,40.0358,64505.0
2018-12-17 12:50:00,48.93,48.95,48.87,48.9,90025.0,40.044,40.0603,39.9949,40.0194,90025.0
2018-12-17 12:55:00,48.9,48.93,48.83,48.84,145325.0,40.0194,40.044,39.9621,39.9703,145325.0
2018-12-17 13:00:00,48.84,48.88,48.79,48.84,163629.0,39.9703,40.0031,39.9294,39.9703,163629.0
2018-12-17 13:05:00,48.84,48.89,48.83,48.87,92605.0,39.9703,40.0112,39.9621,39.9949,92605.0
2018-12-17 13:10:00,48.86,48.86,48.75,48.79,207823.0,39.9867,39.9867,39.8967,39.9294,207823.0
2018-12-17 13:15:00,48.78,48.78,48.69,48.73,250259.0,39.9212,39.9212,39.8476,39.8803,250259.0
2018-12-17 13:20:00,48.73,48.82,48.67,48.81,181605.0,39.8803,39.954,39.8312,39.9458,181605.0
2018-12-17 13:25:00,48.82,48.82,48.78,48.78,82324.0,39.954,39.954,39.9212,39.9212,82324.0
2018-12-17 13:30:00,48.78,48.82,48.7,48.71,98811.0,39.9212,39.954,39.8557,39.8639,98811.0
2018-12-17 13:35:00,48.7,48.71,48.6,48.66,192001.0,39.8557,39.8639,39.7739,39.823,192001.0
2018-12-17 13:40:00,48.66,48.7,48.64,48.67,102938.0,39.823,39.8557,39.8066,39.8312,102938.0
2018-12-17 13:45:00,48.68,48.68,48.59,48.62,71381.0,39.8394,39.8394,39.7657,39.7903,71381.0
2018-12-17 13:50:00,48.62,48.69,48.59,48.68,178729.0,39.7903,39.8476,39.7657,39.8394,178729.0
2018-12-17 13:55:00,48.67,48.71,48.61,48.61,110077.0,39.8312,39.8639,39.7821,39.7821,110077.0
2018-12-17 14:00:00,48.6,48.62,48.49,48.5,142929.0,39.7739,39.7903,39.6839,39.6921,142929.0
2018-12-17 14:05:00,48.49,48.55,48.48,48.51,132802.0,39.6839,39.733,39.6757,39.7003,132802.0
2018-12-17 14:10:00,48.51,48.51,48.41,48.44,111859.0,39.7003,39.7003,39.6184,39.643,111859.0
2018-12-17 14:15:00,48.45,48.55,48.43,48.55,150919.0,39.6511,39.733,39.6348,39.733,150919.0
2018-12-17 14:20:00,48.55,48.61,48.47,48.49,128065.0,39.733,39.7821,39.6675,39.6839,128065.0
2018-12-17 14:25:00,48.49,48.5,48.44,48.48,116263.0,39.6839,39.6921,39.643,39.6757,116263.0
2018-12-17 14:30:00,48.49,48.58,48.47,48.58,119988.0,39.6839,39.7575,39.6675,39.7575,119988.0
2018-12-17 14:35:00,48.58,48.59,48.54,48.57,137174.0,39.7575,39.7657,39.7248,39.7494,137174.0
2018-12-17 14:40:00,48.57,48.66,48.56,48.61,156135.0,39.7494,39.823,39.7412,39.7821,156135.0
2018-12-17 14:45:00,48.61,48.62,48.58,48.6,139654.0,39.7821,39.7903,39.7575,39.7739,139654.0
2018-12-17 14:50:00,48.6,48.62,48.47,48.48,110490.0,39.7739,39.7903,39.6675,39.6757,110490.0
2018-12-17 14:55:00,48.47,48.5,48.43,48.48,93101.0,39.6675,39.6921,39.6348,39.6757,93101.0
2018-12-17 15:00:00,48.47,48.49,48.43,48.44,118102.0,39.6675,39.6839,39.6348,39.643,118102.0
2018-12-17 15:05:00,48.44,48.5,48.41,48.41,119991.0,39.643,39.6921,39.6184,39.6184,119991.0
2018-12-17 15:10:00,48.41,48.52,48.4,48.46,262830.0,39.6184,39.7084,39.6102,39.6593,262830.0
2018-12-17 15:15:00,48.46,48.47,48.38,48.39,174239.0,39.6593,39.6675,39.5939,39.602,174239.0
2018-12-17 15:20:00,48.39,48.43,48.27,48.29,234191.0,39.602,39.6348,39.5038,39.5202,234191.0
2018-12-17 15:25:00,48.28,48.3,48.21,48.24,221443.0,39.512,39.5284,39.4547,39.4793,221443.0
2018-12-17 15:30:00,48.24,48.24,48.14,48.16,349202.0,39.4793,39.4793,39.3974,39.4138,349202.0
2018-12-17 15:35:00,48.15,48.15,48.06,48.08,264043.0,39.4056,39.4056,39.332,39.3483,264043.0
2018-12-17 15:40:00,48.07,48.13,48.06,48.12,339102.0,39.3402,39.3893,39.332,39.3811,339102.0
2018-12-17 15:45:00,48.12,48.22,48.02,48.08,585807.0,39.3811,39.4629,39.2992,39.3483,585807.0
2018-12-17 15:50:00,48.09,48.24,48.08,48.23,483684.0,39.3565,39.4793,39.3483,39.4711,483684.0
2018-12-17 15:55:00,48.23,48.37,48.21,48.33,1150016.0,39.4711,39.5857,39.4547,39.5529,1150016.0
2018-12-18 09:30:00,48.61,48.83,48.57,48.71,559016.0,39.7821,39.9621,39.7494,39.8639,559016.0
2018-12-18 09:35:00,48.71,48.72,48.58,48.66,201707.0,39.8639,39.8721,39.7575,39.823,201707.0
2018-12-18 09:40:00,48.66,48.66,48.45,48.48,151084.0,39.823,39.823,39.6511,39.6757,151084.0
2018-12-18 09:45:00,48.48,48.59,48.48,48.57,72062.0,39.6757,39.7657,39.6757,39.7494,72062.0
2018-12-18 09:50:00,48.58,48.58,48.44,48.48,73677.0,39.7575,39.7575,39.643,39.6757,73677.0
2018-12-18 09:55:00,48.48,48.49,48.4,48.41,166268.0,39.6757,39.6839,39.6102,39.6184,166268.0
2018-12-18 10:00:00,48.41,48.54,48.39,48.47,179583.0,39.6184,39.7248,39.602,39.6675,179583.0
2018-12-18 10:05:00,48.47,48.47,48.36,48.43,105117.0,39.6675,39.6675,39.5775,39.6348,105117.0
2018-12-18 10:10:00,48.44,48.47,48.4,48.41,72565.0,39.643,39.6675,39.6102,39.6184,72565.0
2018-12-18 10:15:00,48.41,48.45,48.4,48.44,106593.0,39.6184,39.6511,39.6102,39.643,106593.0
2018-12-18 10:20:00,48.44,48.46,48.4,48.46,180539.0,39.643,39.6593,39.6102,39.6593,180539.0
2018-12-18 10:25:00,48.46,48.55,48.45,48.52,144400.0,39.6593,39.733,39.6511,39.7084,144400.0
2018-12-18 10:30:00,48.52,48.53,48.45,48.48,114547.0,39.7084,39.7166,39.6511,39.6757,114547.0
2018-12-18 10:35:00,48.48,48.48,48.41,48.46,90820.0,39.6757,39.6757,39.6184,39.6593,90820.0
2018-12-18 10:40:00,48.47,48.51,48.36,48.36,80218.0,39.6675,39.7003,39.5775,39.5775,80218.0
2018-12-18 10:45:00,48.37,48.39,48.32,48.38,133173.0,39.5857,39.602,39.5448,39.5939,133173.0
2018-12-18 10:50:00,48.38,48.43,48.35,48.39,112215.0,39.5939,39.6348,39.5693,39.602,112215.0
2018-12-18 10:55:00,48.4,48.4,48.27,48.27,107952.0,39.6102,39.6102,39.5038,39.5038,107952.0
2018-12-18 11:00:00,48.28,48.29,48.17,48.21,210434.0,39.512,39.5202,39.422,39.4547,210434.0
2018-12-18 11:05:00,48.21,48.32,48.2,48.32,136262.0,39.4547,39.5448,39.4466,39.5448,136262.0
2018-12-18 11:10:00,48.32,48.42,48.31,48.34,118477.0,39.5448,39.6266,39.5366,39.5611,118477.0
2018-12-18 11:15:00,48.33,48.36,48.29,48.34,141146.0,39.5529,39.5775,39.5202,39.5611,141146.0
2018-12-18 11:20:00,48.33,48.35,48.25,48.27,108497.0,39.5529,39.5693,39.4875,39.5038,108497.0
2018-12-18 11:25:00,48.26,48.29,48.23,48.29,215902.0,39.4957,39.5202,39.4711,39.5202,215902.0
2018-12-18 11:30:00,48.28,48.36,48.28,48.36,214941.0,39.512,39.5775,39.512,39.5775,214941.0
2018-12-18 11:35:00,48.36,48.45,48.36,48.44,154545.0,39.5775,39.6511,39.5775,39.643,154545.0
2018-12-18 11:40:00,48.43,48.47,48.4,48.44,135713.0,39.6348,39.6675,39.6102,39.643,135713.0
2018-12-18 11:45:00,48.45,48.49,48.43,48.46,173540.0,39.6511,39.6839,39.6348,39.6593,173540.0
2018-12-18 11:50:00,48.46,48.49,48.41,48.41,121613.0,39.6593,39.6839,39.6184,39.6184,121613.0
2018-12-18 11:55:00,48.41,48.47,48.4,48.44,106847.0,39.6184,39.6675,39.6102,39.643,106847.0
2018-12-18 12:00:00,48.44,48.47,48.41,48.41,54821.0,39.643,39.6675,39.6184,39.6184,54821.0
2018-12-18 12:05:00,48.4,48.55,48.4,48.5,207531.0,39.6102,39.733,39.6102,39.6921,207531.0
2018-12-18 12:10:00,48.49,48.54,48.44,48.48,132146.0,39.6839,39.7248,39.643,39.6757,132146.0
2018-12-18 12:15:00,48.49,48.54,48.45,48.53,92336.0,39.6839,39.7248,39.6511,39.7166,92336.0
2018-12-18 12:20:00,48.53,48.55,48.48,48.48,77939.0,39.7166,39.733,39.6757,39.6757,77939.0
2018-12-18 12:25:00,48.48,48.49,48.39,48.4,84419.0,39.6757,39.6839,39.602,39.6102,84419.0
2018-12-18 12:30:00,48.4,48.44,48.36,48.37,61844.0,39.6102,39.643,39.5775,39.5857,61844.0
2018-12-18 12:35:00,48.37,48.41,48.35,48.37,73648.0,39.5857,39.6184,39.5693,39.5857,73648.0
2018-12-18 12:40:00,48.37,48.39,48.32,48.33,60167.0,39.5857,39.602,39.5448,39.5529,60167.0
2018-12-18 12:45:00,48.33,48.39,48.33,48.34,71996.0,39.5529,39.602,39.5529,39.5611,71996.0
2018-12-18 12:50:00,48.34,48.35,48.27,48.32,70823.0,39.5611,39.5693,39.5038,39.5448,70823.0
2018-12-18 12:55:00,48.33,48.37,48.31,48.32,59106.0,39.5529,39.5857,39.5366,39.5448,59106.0
2018-12-18 13:00:00,48.31,48.32,48.27,48.32,59433.0,39.5366,39.5448,39.5038,39.5448,59433.0
2018-12-18 13:05:00,48.32,48.33,48.27,48.28,50912.0,39.5448,39.5529,39.5038,39.512,50912.0
2018-12-18 13:10:00,48.28,48.3,48.22,48.23,59655.0,39.512,39.5284,39.4629,39.4711,59655.0
2018-12-18 13:15:00,48.22,48.27,48.21,48.26,57898.0,39.4629,39.5038,39.4547,39.4957,57898.0
2018-12-18 13:20:00,48.26,48.31,48.24,48.28,66313.0,39.4957,39.5366,39.4793,39.512,66313.0
2018-12-18 13:25:00,48.27,48.28,48.22,48.27,59399.0,39.5038,39.512,39.4629,39.5038,59399.0
2018-12-18 13:30:00,48.27,48.28,48.23,48.27,82439.0,39.5038,39.512,39.4711,39.5038,82439.0
2018-12-18 13:35:00,48.26,48.31,48.25,48.27,75087.0,39.4957,39.5366,39.4875,39.5038,75087.0
2018-12-18 13:40:00,48.27,48.29,48.25,48.27,41805.0,39.5038,39.5202,39.4875,39.5038,41805.0
2018-12-18 13:45:00,48.26,48.34,48.26,48.33,63015.0,39.4957,39.5611,39.4957,39.5529,63015.0
2018-12-18 13:50:00,48.33,48.36,48.25,48.25,83147.0,39.5529,39.5775,39.4875,39.4875,83147.0
2018-12-18 13:55:00,48.25,48.27,48.2,48.24,87723.0,39.4875,39.5038,39.4466,39.4793,87723.0
2018-12-18 14:00:00,48.24,48.3,48.23,48.29,78648.0,39.4793,39.5284,39.4711,39.5202,78648.0
2018-12-18 14:05:00,48.29,48.33,48.24,48.33,99771.0,39.5202,39.5529,39.4793,39.5529,99771.0
2018-12-18 14:10:00,48.33,48.35,48.29,48.29,63061.0,39.5529,39.5693,39.5202,39.5202,63061.0
2018-12-18 14:15:00,48.29,48.3,48.21,48.28,81713.0,39.5202,39.5284,39.4547,39.512,81713.0
2018-12-18 14:20:00,48.27,48.3,48.24,48.26,53433.0,39.5038,39.5284,39.4793,39.4957,53433.0
2018-12-18 14:25:00,48.26,48.3,48.25,48.27,59780.0,39.4957,39.5284,39.4875,39.5038,59780.0
2018-12-18 14:30:00,48.28,48.3,48.19,48.2,98480.0,39.512,39.5284,39.4384,39.4466,98480.0
2018-12-18 14:35:00,48.2,48.24,48.15,48.21,83147.0,39.4466,39.4793,39.4056,39.4547,83147.0
2018-12-18 14:40:00,48.22,48.24,48.02,48.05,182168.0,39.4629,39.4793,39.2992,39.3238,182168.0
2018-12-18 14:45:00,48.04,48.09,48.01,48.08,110523.0,39.3156,39.3565,39.2911,39.3483,110523.0
2018-12-18 14:50:00,48.07,48.09,48.04,48.08,69802.0,39.3402,39.3565,39.3156,39.3483,69802.0
2018-12-18 14:55:00,48.07,48.09,47.9,47.91,237644.0,39.3402,39.3565,39.201,39.2092,237644.0
2018-12-18 15:00:00,47.92,48.03,47.85,47.97,223235.0,39.2174,39.3074,39.1601,39.2583,223235.0
2018-12-18 15:05:00,47.97,48.02,47.86,47.93,132728.0,39.2583,39.2992,39.1683,39.2256,132728.0
2018-12-18 15:10:00,47.94,48.07,47.91,48.02,134150.0,39.2338,39.3402,39.2092,39.2992,134150.0
2018-12-18 15:15:00,48.02,48.09,47.97,48.02,161360.0,39.2992,39.3565,39.2583,39.2992,161360.0
2018-12-18 15:20:00,48.02,48.02,47.93,47.99,127873.0,39.2992,39.2992,39.2256,39.2747,127873.0
2018-12-18 15:25:00,48.0,48.0,47.91,47.97,116911.0,39.2829,39.2829,39.2092,39.2583,116911.0
2018-12-18 15:30:00,47.97,48.08,47.96,48.05,156053.0,39.2583,39.3483,39.2501,39.3238,156053.0
2018-12-18 15:35:00,48.05,48.08,48.0,48.01,166173.0,39.3238,39.3483,39.2829,39.2911,166173.0
2018-12-18 15:40:00,48.0,48.13,48.0,48.1,189322.0,39.2829,39.3893,39.2829,39.3647,189322.0
2018-12-18 15:45:00,48.1,48.37,48.1,48.34,358703.0,39.3647,39.5857,39.3647,39.5611,358703.0
2018-12-18 15:50:00,48.34,48.38,48.29,48.37,343673.0,39.5611,39.5939,39.5202,39.5857,343673.0
2018-12-18 15:55:00,48.38,48.4,48.3,48.32,1257975.0,39.5939,39.6102,39.5284,39.5448,1257975.0
2018-12-19 09:30:00,48.24,48.34,48.14,48.15,456159.0,39.4793,39.5611,39.3974,39.4056,456159.0
2018-12-19 09:35:00,48.16,48.24,48.02,48.17,306891.0,39.4138,39.4793,39.2992,39.422,306891.0
2018-12-19 09:40:00,48.17,48.17,47.9,47.92,162306.0,39.422,39.422,39.201,39.2174,162306.0
2018-12-19 09:45:00,47.91,47.92,47.72,47.76,261702.0,39.2092,39.2174,39.0537,39.0865,261702.0
2018-12-19 09:50:00,47.76,47.95,47.75,47.92,143965.0,39.0865,39.242,39.0783,39.2174,143965.0
2018-12-19 09:55:00,47.93,48.09,47.93,48.02,172921.0,39.2256,39.3565,39.2256,39.2992,172921.0
2018-12-19 10:00:00,48.02,48.07,47.9,47.95,192956.0,39.2992,39.3402,39.201,39.242,192956.0
2018-12-19 10:05:00,47.96,48.06,47.94,48.01,136123.0,39.2501,39.332,39.2338,39.2911,136123.0
2018-12-19 10:10:00,48.01,48.05,47.98,47.99,116771.0,39.2911,39.3238,39.2665,39.2747,116771.0
2018-12-19 10:15:00,48.0,48.13,47.97,48.13,192701.0,39.2829,39.3893,39.2583,39.3893,192701.0
2018-12-19 10:20:00,48.13,48.16,48.09,48.13,163293.0,39.3893,39.4138,39.3565,39.3893,163293.0
2018-12-19 10:25:00,48.13,48.24,48.1,48.23,184264.0,39.3893,39.4793,39.3647,39.4711,184264.0
2018-12-19 10:30:00,48.22,48.26,48.18,48.19,141681.0,39.4629,39.4957,39.4302,39.4384,141681.0
2018-12-19 10:35:00,48.2,48.21,48.09,48.1,124685.0,39.4466,39.4547,39.3565,39.3647,124685.0
2018-12-19 10:40:00,48.09,48.11,48.02,48.06,170814.0,39.3565,39.3729,39.2992,39.332,170814.0
2018-12-19 10:45:00,48.06,48.1,48.02,48.05,192024.0,39.332,39.3647,39.2992,39.3238,192024.0
2018-12-19 10:50:00,48.06,48.15,48.04,48.12,74754.0,39.332,39.4056,39.3156,39.3811,74754.0
2018-12-19 10:55:00,48.12,48.16,48.1,48.15,91096.0,39.3811,39.4138,39.3647,39.4056,91096.0
2018-12-19 11:00:00,48.16,48.2,48.1,48.11,102212.0,39.4138,39.4466,39.3647,39.3729,102212.0
2018-12-19 11:05:00,48.12,48.15,48.09,48.1,84075.0,39.3811,39.4056,39.3565,39.3647,84075.0
2018-12-19 11:10:00,48.09,48.1,48.02,48.04,161264.0,39.3565,39.3647,39.2992,39.3156,161264.0
2018-12-19 11:15:00,48.04,48.04,47.96,47.98,85542.0,39.3156,39.3156,39.2501,39.2665,85542.0
2018-12-19 11:20:00,47.97,48.0,47.97,47.99,83666.0,39.2583,39.2829,39.2583,39.2747,83666.0
2018-12-19 11:25:00,47.98,48.11,47.98,48.1,87848.0,39.2665,39.3729,39.2665,39.3647,87848.0
2018-12-19 11:30:00,48.1,48.12,48.09,48.12,110279.0,39.3647,39.3811,39.3565,39.3811,110279.0
2018-12-19 11:35:00,48.13,48.14,48.08,48.1,49984.0,39.3893,39.3974,39.3483,39.3647,49984.0
2018-12-19 11:40:00,48.11,48.12,48.08,48.09,52674.0,39.3729,39.3811,39.3483,39.3565,52674.0
2018-12-19 11:45:00,48.1,48.14,48.07,48.11,74808.0,39.3647,39.3974,39.3402,39.3729,74808.0
2018-12-19 11:50:00,48.12,48.26,48.11,48.26,69353.0,39.3811,39.4957,39.3729,39.4957,69353.0
2018-12-19 11:55:00,48.26,48.31,48.24,48.28,60945.0,39.4957,39.5366,39.4793,39.512,60945.0
2018-12-19 12:00:00,48.28,48.35,48.28,48.33,95140.0,39.512,39.5693,39.512,39.5529,95140.0
2018-12-19 12:05:00,48.33,48.39,48.31,48.38,105393.0,39.5529,39.602,39.5366,39.5939,105393.0
2018-12-19 12:10:00,48.39,48.42,48.36,48.39,55722.0,39.602,39.6266,39.5775,39.602,55722.0
2018-12-19 12:15:00,48.38,48.4,48.35,48.37,47236.0,39.5939,39.6102,39.5693,39.5857,47236.0
2018-12-19 12:20:00,48.36,48.44,48.36,48.43,66286.0,39.5775,39.643,39.5775,39.6348,66286.0
2018-12-19 12:25:00,48.43,48.48,48.42,48.43,39875.0,39.6348,39.6757,39.6266,39.6348,39875.0
2018-12-19 12:30:00,48.43,48.46,48.42,48.44,68796.0,39.6348,39.6593,39.6266,39.643,68796.0
2018-12-19 12:35:00,48.44,48.44,48.41,48.43,35773.0,39.643,39.643,39.6184,39.6348,35773.0
2018-12-19 12:40:00,48.42,48.47,48.41,48.43,38585.0,39.6266,39.6675,39.6184,39.6348,38585.0
2018-12-19 12:45:00,48.42,48.45,48.4,48.45,49683.0,39.6266,39.6511,39.6102,39.6511,49683.0
2018-12-19 12:50:00,48.44,48.49,48.41,48.41,54706.0,39.643,39.6839,39.6184,39.6184,54706.0
2018-12-19 12:55:00,48.41,48.45,48.38,48.38,51366.0,39.6184,39.6511,39.5939,39.5939,51366.0
2018-12-19 13:00:00,48.38,48.39,48.35,48.39,67052.0,39.5939,39.602,39.5693,39.602,67052.0
2018-12-19 13:05:00,48.39,48.4,48.32,48.32,80329.0,39.602,39.6102,39.5448,39.5448,80329.0
2018-12-19 13:10:00,48.32,48.34,48.28,48.31,76304.0,39.5448,39.5611,39.512,39.5366,76304.0
2018-12-19 13:15:00,48.31,48.32,48.27,48.3,44129.0,39.5366,39.5448,39.5038,39.5284,44129.0
2018-12-19 13:20:00,48.3,48.33,48.23,48.29,103164.0,39.5284,39.5529,39.4711,39.5202,103164.0
2018-12-19 13:25:00,48.29,48.36,48.28,48.36,38968.0,39.5202,39.5775,39.512,39.5775,38968.0
2018-12-19 13:30:00,48.36,48.39,48.32,48.36,85795.0,39.5775,39.602,39.5448,39.5775,85795.0
2018-12-19 13:35:00,48.36,48.37,48.33,48.34,59438.0,39.5775,39.5857,39.5529,39.5611,59438.0
2018-12-19 13:40:00,48.33,48.41,48.33,48.41,64555.0,39.5529,39.6184,39.5529,39.6184,64555.0
2018-12-19 13:45:00,48.41,48.43,48.39,48.43,54322.0,39.6184,39.6348,39.602,39.6348,54322.0
2018-12-19 13:50:00,48.43,48.45,48.4,48.41,66263.0,39.6348,39.6511,39.6102,39.6184,66263.0
2018-12-19 13:55:00,48.4,48.65,48.39,48.63,238637.0,39.6102,39.8148,39.602,39.7985,238637.0
2018-12-19 14:00:00,48.65,48.76,48.11,48.24,400405.0,39.8148,39.9049,39.3729,39.4793,400405.0
2018-12-19 14:05:00,48.23,48.42,48.19,48.3,208273.0,39.4711,39.6266,39.4384,39.5284,208273.0
2018-12-19 14:10:00,48.3,48.41,48.24,48.38,293408.0,39.5284,39.6184,39.4793,39.5939,293408.0
2018-12-19 14:15:00,48.38,48.59,48.35,48.54,311324.0,39.5939,39.7657,39.5693,39.7248,311324.0
2018-12-19 14:20:00,48.54,48.54,48.4,48.47,189881.0,39.7248,39.7248,39.6102,39.6675,189881.0
2018-12-19 14:25:00,48.47,48.49,48.36,48.44,176324.0,39.6675,39.6839,39.5775,39.643,176324.0
2018-12-19 14:30:00,48.45,48.5,48.35,48.4,255681.0,39.6511,39.6921,39.5693,39.6102,255681.0
2018-12-19 14:35:00,48.4,48.47,48.32,48.41,235169.0,39.6102,39.6675,39.5448,39.6184,235169.0
2018-12-19 14:40:00,48.41,48.41,48.08,48.09,379240.0,39.6184,39.6184,39.3483,39.3565,379240.0
2018-12-19 14:45:00,48.09,48.19,48.03,48.16,326937.0,39.3565,39.4384,39.3074,39.4138,326937.0
2018-12-19 14:50:00,48.16,48.2,47.98,48.06,296414.0,39.4138,39.4466,39.2665,39.332,296414.0
2018-12-19 14:55:00,48.07,48.07,47.82,47.93,308227.0,39.3402,39.3402,39.1356,39.2256,308227.0
2018-12-19 15:00:00,47.93,47.93,47.77,47.78,372243.0,39.2256,39.2256,39.0946,39.1028,372243.0
2018-12-19 15:05:00,47.78,47.85,47.62,47.84,579883.0,39.1028,39.1601,38.9719,39.1519,579883.0
2018-12-19 15:10:00,47.84,47.94,47.72,47.94,374828.0,39.1519,39.2338,39.0537,39.2338,374828.0
2018-12-19 15:15:00,47.93,47.96,47.74,47.83,402138.0,39.2256,39.2501,39.0701,39.1437,402138.0
2018-12-19 15:20:00,47.83,48.02,47.69,47.96,571280.0,39.1437,39.2992,39.0292,39.2501,571280.0
2018-12-19 15:25:00,47.96,47.99,47.81,47.82,356901.0,39.2501,39.2747,39.1274,39.1356,356901.0
2018-12-19 15:30:00,47.81,47.95,47.79,47.91,246096.0,39.1274,39.242,39.111,39.2092,246096.0
2018-12-19 15:35:00,47.91,47.94,47.83,47.87,248535.0,39.2092,39.2338,39.1437,39.1765,248535.0
2018-12-19 15:40:00,47.87,47.88,47.74,47.87,333793.0,39.1765,39.1847,39.0701,39.1765,333793.0
2018-12-19 15:45:00,47.86,48.0,47.84,47.97,323643.0,39.1683,39.2829,39.1519,39.2583,323643.0
2018-12-19 15:50:00,47.97,48.01,47.92,47.96,281549.0,39.2583,39.2911,39.2174,39.2501,281549.0
2018-12-19 15:55:00,47.96,48.02,47.88,47.89,739447.0,39.2501,39.2992,39.1847,39.1928,739447.0
2018-12-20 09:30:00,47.81,47.85,47.51,47.51,426476.0,39.1274,39.1601,38.8819,38.8819,426476.0
2018-12-20 09:35:00,47.52,47.53,47.27,47.49,274196.0,38.89,38.8982,38.6854,38.8655,274196.0
2018-12-20 09:40:00,47.5,47.57,47.32,47.34,258199.0,38.8737,38.931,38.7264,38.7427,258199.0
2018-12-20 09:45:00,47.35,47.4,47.13,47.14,233488.0,38.7509,38.7918,38.5709,38.5791,233488.0
2018-12-20 09:50:00,47.14,47.41,47.12,47.39,173778.0,38.5791,38.8,38.5627,38.7837,173778.0
2018-12-20 09:55:00,47.38,47.49,47.36,47.46,144532.0,38.7755,38.8655,38.7591,38.8409,144532.0
2018-12-20 10:00:00,47.47,47.52,47.42,47.45,95944.0,38.8491,38.89,38.8082,38.8328,95944.0
2018-12-20 10:05:00,47.45,47.65,47.43,47.61,187828.0,38.8328,38.9964,38.8164,38.9637,187828.0
2018-12-20 10:10:00,47.6,47.61,47.51,47.58,130524.0,38.9555,38.9637,38.8819,38.9391,130524.0
2018-12-20 10:15:00,47.58,47.64,47.48,47.5,175886.0,38.9391,38.9883,38.8573,38.8737,175886.0
2018-12-20 10:20:00,47.5,47.59,47.47,47.59,219240.0,38.8737,38.9473,38.8491,38.9473,219240.0
2018-12-20 10:25:00,47.59,47.7,47.58,47.68,141640.0,38.9473,39.0374,38.9391,39.021,141640.0
2018-12-20 10:30:00,47.67,47.76,47.64,47.75,131881.0,39.0128,39.0865,38.9883,39.0783,131881.0
2018-12-20 10:35:00,47.76,47.79,47.69,47.7,135796.0,39.0865,39.111,39.0292,39.0374,135796.0
2018-12-20 10:40:00,47.7,47.83,47.68,47.79,141264.0,39.0374,39.1437,39.021,39.111,141264.0
2018-12-20 10:45:00,47.79,47.8,47.72,47.74,114055.0,39.111,39.1192,39.0537,39.0701,114055.0
2018-12-20 10:50:00,47.75,47.84,47.74,47.79,111489.0,39.0783,39.1519,39.0701,39.111,111489.0
2018-12-20 10:55:00,47.79,47.92,47.78,47.88,169552.0,39.111,39.2174,39.1028,39.1847,169552.0
2018-12-20 11:00:00,47.88,47.93,47.84,47.93,111395.0,39.1847,39.2256,39.1519,39.2256,111395.0
2018-12-20 11:05:00,47.92,47.96,47.88,47.92,224757.0,39.2174,39.2501,39.1847,39.2174,224757.0
2018-12-20 11:10:00,47.93,48.04,47.87,47.97,185687.0,39.2256,39.3156,39.1765,39.2583,185687.0
2018-12-20 11:15:00,47.96,48.0,47.9,47.99,109668.0,39.2501,39.2829,39.201,39.2747,109668.0
2018-12-20 11:20:00,47.99,48.09,47.97,48.04,178325.0,39.2747,39.3565,39.2583,39.3156,178325.0
2018-12-20 11:25:00,48.03,48.04,47.91,47.98,149921.0,39.3074,39.3156,39.2092,39.2665,149921.0
2018-12-20 11:30:00,47.98,48.01,47.94,47.95,151182.0,39.2665,39.2911,39.2338,39.242,151182.0
2018-12-20 11:35:00,47.96,47.98,47.88,47.97,124851.0,39.2501,39.2665,39.1847,39.2583,124851.0
2018-12-20 11:40:00,47.97,48.07,47.96,48.03,146229.0,39.2583,39.3402,39.2501,39.3074,146229.0
2018-12-20 11:45:00,48.03,48.09,48.0,48.0,105592.0,39.3074,39.3565,39.2829,39.2829,105592.0
2018-12-20 11:50:00,48.01,48.04,47.86,47.96,237978.0,39.2911,39.3156,39.1683,39.2501,237978.0
2018-12-20 11:55:00,47.96,48.14,47.85,47.91,210328.0,39.2501,39.3974,39.1601,39.2092,210328.0
2018-12-20 12:00:00,47.92,47.95,47.83,47.9,165878.0,39.2174,39.242,39.1437,39.201,165878.0
2018-12-20 12:05:00,47.89,47.92,47.83,47.87,124483.0,39.1928,39.2174,39.1437,39.1765,124483.0
2018-12-20 12:10:00,47.86,47.92,47.76,47.78,128409.0,39.1683,39.2174,39.0865,39.1028,128409.0
2018-12-20 12:15:00,47.78,47.88,47.76,47.88,101908.0,39.1028,39.1847,39.0865,39.1847,101908.0
2018-12-20 12:20:00,47.87,47.93,47.85,47.93,132920.0,39.1765,39.2256,39.1601,39.2256,132920.0
2018-12-20 12:25:00,47.92,48.01,47.91,48.0,947301.0,39.2174,39.2911,39.2092,39.2829,947301.0
2018-12-20 12:30:00,47.99,48.09,47.97,48.04,165688.0,39.2747,39.3565,39.2583,39.3156,165688.0
2018-12-20 12:35:00,48.05,48.07,47.96,48.0,276868.0,39.3238,39.3402,39.2501,39.2829,276868.0
2018-12-20 12:40:00,48.0,48.02,47.91,47.93,143625.0,39.2829,39.2992,39.2092,39.2256,143625.0
2018-12-20 12:45:00,47.93,47.98,47.9,47.94,69284.0,39.2256,39.2665,39.201,39.2338,69284.0
2018-12-20 12:50:00,47.95,47.98,47.85,47.86,99258.0,39.242,39.2665,39.1601,39.1683,99258.0
2018-12-20 12:55:00,47.86,47.93,47.81,47.9,103863.0,39.1683,39.2256,39.1274,39.201,103863.0
2018-12-20 13:00:00,47.91,47.91,47.8,47.82,71918.0,39.2092,39.2092,39.1192,39.1356,71918.0
2018-12-20 13:05:00,47.82,47.86,47.74,47.74,85252.0,39.1356,39.1683,39.0701,39.0701,85252.0
2018-12-20 13:10:00,47.74,47.83,47.73,47.8,67003.0,39.0701,39.1437,39.0619,39.1192,67003.0
2018-12-20 13:15:00,47.8,47.86,47.79,47.84,66938.0,39.1192,39.1683,39.111,39.1519,66938.0
2018-12-20 13:20:00,47.83,47.86,47.73,47.8,129844.0,39.1437,39.1683,39.0619,39.1192,129844.0
2018-12-20 13:25:00,47.8,47.84,47.72,47.73,107815.0,39.1192,39.1519,39.0537,39.0619,107815.0
2018-12-20 13:30:00,47.72,47.74,47.69,47.7,107907.0,39.0537,39.0701,39.0292,39.0374,107907.0
2018-12-20 13:35:00,47.7,47.74,47.65,47.71,101766.0,39.0374,39.0701,38.9964,39.0455,101766.0
2018-12-20 13:40:00,47.71,47.71,47.54,47.62,130970.0,39.0455,39.0455,38.9064,38.9719,130970.0
2018-12-20 13:45:00,47.62,47.66,47.55,47.61,78184.0,38.9719,39.0046,38.9146,38.9637,78184.0
2018-12-20 13:50:00,47.6,47.6,47.47,47.48,88585.0,38.9555,38.9555,38.8491,38.8573,88585.0
2018-12-20 13:55:00,47.47,47.49,47.4,47.46,119614.0,38.8491,38.8655,38.7918,38.8409,119614.0
2018-12-20 14:00:00,47.46,47.48,47.19,47.27,291708.0,38.8409,38.8573,38.62,38.6854,291708.0
2018-12-20 14:05:00,47.26,47.32,47.2,47.26,204388.0,38.6773,38.7264,38.6282,38.6773,204388.0
2018-12-20 14:10:00,47.25,47.26,47.1,47.18,210939.0,38.6691,38.6773,38.5463,38.6118,210939.0
2018-12-20 14:15:00,47.18,47.22,47.13,47.14,195238.0,38.6118,38.6445,38.5709,38.5791,195238.0
2018-12-20 14:20:00,47.15,47.3,47.15,47.25,196753.0,38.5872,38.71,38.5872,38.6691,196753.0
2018-12-20 14:25:00,47.26,47.43,47.25,47.4,184777.0,38.6773,38.8164,38.6691,38.7918,184777.0
2018-12-20 14:30:00,47.41,47.49,47.39,47.46,111612.0,38.8,38.8655,38.7837,38.8409,111612.0
2018-12-20 14:35:00,47.45,47.58,47.43,47.47,122531.0,38.8328,38.9391,38.8164,38.8491,122531.0
2018-12-20 14:40:00,47.47,47.76,47.45,47.72,290795.0,38.8491,39.0865,38.8328,39.0537,290795.0
2018-12-20 14:45:00,47.72,47.84,47.68,47.83,215563.0,39.0537,39.1519,39.021,39.1437,215563.0
2018-12-20 14:50:00,47.82,47.82,47.63,47.63,221023.0,39.1356,39.1356,38.9801,38.9801,221023.0
2018-12-20 14:55:00,47.62,47.62,47.5,47.56,192285.0,38.9719,38.9719,38.8737,38.9228,192285.0
2018-12-20 15:00:00,47.55,47.57,47.45,47.46,185941.0,38.9146,38.931,38.8328,38.8409,185941.0
2018-12-20 15:05:00,47.47,47.56,47.34,47.52,208973.0,38.8491,38.9228,38.7427,38.89,208973.0
2018-12-20 15:10:00,47.52,47.62,47.48,47.61,155109.0,38.89,38.9719,38.8573,38.9637,155109.0
2018-12-20 15:15:00,47.61,47.63,47.51,47.51,173448.0,38.9637,38.9801,38.8819,38.8819,173448.0
2018-12-20 15:20:00,47.51,47.71,47.48,47.67,173651.0,38.8819,39.0455,38.8573,39.0128,173651.0
2018-12-20 15:25:00,47.66,47.7,47.55,47.56,182479.0,39.0046,39.0374,38.9146,38.9228,182479.0
2018-12-20 15:30:00,47.57,47.74,47.57,47.66,290512.0,38.931,39.0701,38.931,39.0046,290512.0
2018-12-20 15:35:00,47.66,47.71,47.62,47.65,231854.0,39.0046,39.0455,38.9719,38.9964,231854.0
2018-12-20 15:40:00,47.65,47.7,47.38,47.4,336207.0,38.9964,39.0374,38.7755,38.7918,336207.0
2018-12-20 15:45:00,47.39,47.47,47.31,47.41,340072.0,38.7837,38.8491,38.7182,38.8,340072.0
2018-12-20 15:50:00,47.4,47.42,47.24,47.26,381405.0,38.7918,38.8082,38.6609,38.6773,381405.0
2018-12-20 15:55:00,47.25,47.55,47.23,47.52,1246205.0,38.6691,38.9146,38.6527,38.89,1246205.0
2018-12-21 09:30:00,47.26,47.88,47.23,47.7,5902707.0,38.6773,39.1847,38.6527,39.0374,5902707.0
2018-12-21 09:35:00,47.71,48.06,47.69,48.05,238594.0,39.0455,39.332,39.0292,39.3238,238594.0
2018-12-21 09:40:00,48.05,48.36,48.05,48.28,248228.0,39.3238,39.5775,39.3238,39.512,248228.0
2018-12-21 09:45:00,48.27,48.31,48.17,48.2,163509.0,39.5038,39.5366,39.422,39.4466,163509.0
2018-12-21 09:50:00,48.2,48.21,48.09,48.2,168794.0,39.4466,39.4547,39.3565,39.4466,168794.0
2018-12-21 09:55:00,48.2,48.22,48.12,48.17,121477.0,39.4466,39.4629,39.3811,39.422,121477.0
2018-12-21 10:00:00,48.18,48.34,48.18,48.3,198381.0,39.4302,39.5611,39.4302,39.5284,198381.0
2018-12-21 10:05:00,48.3,48.33,48.26,48.33,248398.0,39.5284,39.5529,39.4957,39.5529,248398.0
2018-12-21 10:10:00,48.33,48.64,48.31,48.58,423534.0,39.5529,39.8066,39.5366,39.7575,423534.0
2018-12-21 10:15:00,48.58,48.72,48.53,48.69,398047.0,39.7575,39.8721,39.7166,39.8476,398047.0
2018-12-21 10:20:00,48.69,48.75,48.56,48.57,365580.0,39.8476,39.8967,39.7412,39.7494,365580.0
2018-12-21 10:25:00,48.56,48.57,48.37,48.42,164219.0,39.7412,39.7494,39.5857,39.6266,164219.0
2018-12-21 10:30:00,48.43,48.51,48.38,48.51,193203.0,39.6348,39.7003,39.5939,39.7003,193203.0
2018-12-21 10:35:00,48.51,48.52,48.41,48.43,90537.0,39.7003,39.7084,39.6184,39.6348,90537.0
2018-12-21 10:40:00,48.43,48.52,48.37,48.46,123944.0,39.6348,39.7084,39.5857,39.6593,123944.0
2018-12-21 10:45:00,48.47,48.47,48.35,48.4,134381.0,39.6675,39.6675,39.5693,39.6102,134381.0
2018-12-21 10:50:00,48.41,48.47,48.36,48.41,103557.0,39.6184,39.6675,39.5775,39.6184,103557.0
2018-12-21 10:55:00,48.41,48.47,48.39,48.46,104021.0,39.6184,39.6675,39.602,39.6593,104021.0
2018-12-21 11:00:00,48.47,48.48,48.31,48.32,134175.0,39.6675,39.6757,39.5366,39.5448,134175.0
2018-12-21 11:05:00,48.32,48.39,48.17,48.17,253575.0,39.5448,39.602,39.422,39.422,253575.0
2018-12-21 11:10:00,48.17,48.28,48.16,48.25,99486.0,39.422,39.512,39.4138,39.4875,99486.0
2018-12-21 11:15:00,48.25,48.28,48.17,48.19,127479.0,39.4875,39.512,39.422,39.4384,127479.0
2018-12-21 11:20:00,48.2,48.26,48.17,48.23,207343.0,39.4466,39.4957,39.422,39.4711,207343.0
2018-12-21 11:25:00,48.22,48.44,48.21,48.44,179806.0,39.4629,39.643,39.4547,39.643,179806.0
2018-12-21 11:30:00,48.44,48.46,48.36,48.38,172709.0,39.643,39.6593,39.5775,39.5939,172709.0
2018-12-21 11:35:00,48.38,48.41,48.25,48.27,107113.0,39.5939,39.6184,39.4875,39.5038,107113.0
2018-12-21 11:40:00,48.26,48.3,48.21,48.27,110465.0,39.4957,39.5284,39.4547,39.5038,110465.0
2018-12-21 11:45:00,48.27,48.29,48.18,48.2,92685.0,39.5038,39.5202,39.4302,39.4466,92685.0
2018-12-21 11:50:00,48.2,48.34,48.2,48.26,107430.0,39.4466,39.5611,39.4466,39.4957,107430.0
2018-12-21 11:55:00,48.25,48.29,48.12,48.16,103492.0,39.4875,39.5202,39.3811,39.4138,103492.0
2018-12-21 12:00:00,48.17,48.32,48.13,48.3,138674.0,39.422,39.5448,39.3893,39.5284,138674.0
2018-12-21 12:05:00,48.3,48.3,48.14,48.21,156852.0,39.5284,39.5284,39.3974,39.4547,156852.0
2018-12-21 12:10:00,48.21,48.21,48.11,48.17,165956.0,39.4547,39.4547,39.3729,39.422,165956.0
2018-12-21 12:15:00,48.17,48.2,48.08,48.09,150787.0,39.422,39.4466,39.3483,39.3565,150787.0
2018-12-21 12:20:00,48.09,48.17,48.03,48.16,123855.0,39.3565,39.422,39.3074,39.4138,123855.0
2018-12-21 12:25:00,48.17,48.2,48.07,48.1,130669.0,39.422,39.4466,39.3402,39.3647,130669.0
2018-12-21 12:30:00,48.1,48.12,47.91,48.09,292538.0,39.3647,39.3811,39.2092,39.3565,292538.0
2018-12-21 12:35:00,48.09,48.2,48.08,48.19,143668.0,39.3565,39.4466,39.3483,39.4384,143668.0
2018-12-21 12:40:00,48.2,48.2,48.05,48.07,89926.0,39.4466,39.4466,39.3238,39.3402,89926.0
2018-12-21 12:45:00,48.07,48.23,48.06,48.15,145308.0,39.3402,39.4711,39.332,39.4056,145308.0
2018-12-21 12:50:00,48.16,48.16,47.97,47.97,206244.0,39.4138,39.4138,39.2583,39.2583,206244.0
2018-12-21 12:55:00,47.97,48.02,47.91,47.98,109594.0,39.2583,39.2992,39.2092,39.2665,109594.0
2018-12-21 13:00:00,47.99,48.03,47.95,48.0,112736.0,39.2747,39.3074,39.242,39.2829,112736.0
2018-12-21 13:05:00,47.99,47.99,47.85,47.93,162115.0,39.2747,39.2747,39.1601,39.2256,162115.0
2018-12-21 13:10:00,47.92,47.97,47.87,47.92,96209.0,39.2174,39.2583,39.1765,39.2174,96209.0
2018-12-21 13:15:00,47.93,48.0,47.88,47.89,128884.0,39.2256,39.2829,39.1847,39.1928,128884.0
2018-12-21 13:20:00,47.89,48.0,47.85,47.95,113164.0,39.1928,39.2829,39.1601,39.242,113164.0
2018-12-21 13:25:00,47.95,48.0,47.89,47.92,76277.0,39.242,39.2829,39.1928,39.2174,76277.0
2018-12-21 13:30:00,47.92,48.07,47.89,48.07,106128.0,39.2174,39.3402,39.1928,39.3402,106128.0
2018-12-21 13:35:00,48.07,48.08,47.97,47.99,95554.0,39.3402,39.3483,39.2583,39.2747,95554.0
2018-12-21 13:40:00,47.99,48.08,47.94,48.07,127991.0,39.2747,39.3483,39.2338,39.3402,127991.0
2018-12-21 13:45:00,48.06,48.08,47.95,47.96,122407.0,39.332,39.3483,39.242,39.2501,122407.0
2018-12-21 13:50:00,47.96,47.99,47.83,47.87,108840.0,39.2501,39.2747,39.1437,39.1765,108840.0
2018-12-21 13:55:00,47.87,47.91,47.84,47.87,108083.0,39.1765,39.2092,39.1519,39.1765,108083.0
2018-12-21 14:00:00,47.86,47.88,47.78,47.8,128684.0,39.1683,39.1847,39.1028,39.1192,128684.0
2018-12-21 14:05:00,47.8,47.85,47.77,47.78,87814.0,39.1192,39.1601,39.0946,39.1028,87814.0
2018-12-21 14:10:00,47.79,47.82,47.67,47.71,147992.0,39.111,39.1356,39.0128,39.0455,147992.0
2018-12-21 14:15:00,47.72,47.87,47.69,47.87,125330.0,39.0537,39.1765,39.0292,39.1765,125330.0
2018-12-21 14:20:00,47.86,47.92,47.82,47.86,113204.0,39.1683,39.2174,39.1356,39.1683,113204.0
2018-12-21 14:25:00,47.85,47.9,47.77,47.82,150416.0,39.1601,39.201,39.0946,39.1356,150416.0
2018-12-21 14:30:00,47.81,47.83,47.73,47.76,106417.0,39.1274,39.1437,39.0619,39.0865,106417.0
2018-12-21 14:35:00,47.77,47.86,47.77,47.84,88306.0,39.0946,39.1683,39.0946,39.1519,88306.0
2018-12-21 14:40:00,47.84,47.87,47.77,47.79,113445.0,39.1519,39.1765,39.0946,39.111,113445.0
2018-12-21 14:45:00,47.79,47.83,47.75,47.8,141259.0,39.111,39.1437,39.0783,39.1192,141259.0
2018-12-21 14:50:00,47.8,47.94,47.77,47.8,183915.0,39.1192,39.2338,39.0946,39.1192,183915.0
2018-12-21 14:55:00,47.81,47.86,47.74,47.84,154182.0,39.1274,39.1683,39.0701,39.1519,154182.0
2018-12-21 15:00:00,47.84,47.98,47.84,47.93,176944.0,39.1519,39.2665,39.1519,39.2256,176944.0
2018-12-21 15:05:00,47.93,47.95,47.86,47.88,159390.0,39.2256,39.242,39.1683,39.1847,159390.0
2018-12-21 15:10:00,47.88,47.88,47.7,47.72,231784.0,39.1847,39.1847,39.0374,39.0537,231784.0
2018-12-21 15:15:00,47.72,47.76,47.58,47.61,213180.0,39.0537,39.0865,38.9391,38.9637,213180.0
2018-12-21 15:20:00,47.6,47.65,47.56,47.58,184695.0,38.9555,38.9964,38.9228,38.9391,184695.0
2018-12-21 15:25:00,47.58,47.58,47.45,47.45,217292.0,38.9391,38.9391,38.8328,38.8328,217292.0
2018-12-21 15:30:00,47.46,47.62,47.45,47.55,313148.0,38.8409,38.9719,38.8328,38.9146,313148.0
2018-12-21 15:35:00,47.55,47.56,47.37,47.38,330622.0,38.9146,38.9228,38.7673,38.7755,330622.0
2018-12-21 15:40:00,47.39,47.55,47.37,47.53,368334.0,38.7837,38.9146,38.7673,38.8982,368334.0
2018-12-21 15:45:00,47.52,47.73,47.52,47.66,554633.0,38.89,39.0619,38.89,39.0046,554633.0
2018-12-21 15:50:00,47.66,47.7,47.56,47.65,611762.0,39.0046,39.0374,38.9228,38.9964,611762.0
2018-12-21 15:55:00,47.66,47.67,47.54,47.55,1171698.0,39.0046,39.0128,38.9064,38.9146,1171698.0
2018-12-24 09:30:00,47.62,47.87,47.33,47.37,423190.0,38.9719,39.1765,38.7345,38.7673,423190.0
2018-12-24 09:35:00,47.38,47.4,47.15,47.34,200171.0,38.7755,38.7918,38.5872,38.7427,200171.0
2018-12-24 09:40:00,47.33,47.33,47.16,47.25,117455.0,38.7345,38.7345,38.5954,38.6691,117455.0
2018-12-24 09:45:00,47.25,47.28,47.15,47.18,192042.0,38.6691,38.6936,38.5872,38.6118,192042.0
2018-12-24 09:50:00,47.17,47.19,46.95,46.97,206942.0,38.6036,38.62,38.4236,38.4399,206942.0
2018-12-24 09:55:00,46.97,47.04,46.89,46.97,148747.0,38.4399,38.4972,38.3745,38.4399,148747.0
2018-12-24 10:00:00,46.96,46.97,46.7,46.74,225732.0,38.4317,38.4399,38.219,38.2517,225732.0
2018-12-24 10:05:00,46.74,46.79,46.51,46.59,350018.0,38.2517,38.2926,38.0635,38.1289,350018.0
2018-12-24 10:10:00,46.59,46.78,46.58,46.75,192135.0,38.1289,38.2844,38.1208,38.2599,192135.0
2018-12-24 10:15:00,46.73,46.74,46.5,46.57,175415.0,38.2435,38.2517,38.0553,38.1126,175415.0
2018-12-24 10:20:00,46.57,46.69,46.47,46.63,214549.0,38.1126,38.2108,38.0307,38.1617,214549.0
2018-12-24 10:25:00,46.63,46.71,46.58,46.6,163305.0,38.1617,38.2271,38.1208,38.1371,163305.0
2018-12-24 10:30:00,46.6,46.68,46.6,46.65,205679.0,38.1371,38.2026,38.1371,38.178,205679.0
2018-12-24 10:35:00,46.64,46.82,46.64,46.78,297763.0,38.1699,38.3172,38.1699,38.2844,297763.0
2018-12-24 10:40:00,46.78,46.93,46.76,46.76,148151.0,38.2844,38.4072,38.2681,38.2681,148151.0
2018-12-24 10:45:00,46.77,46.77,46.61,46.65,184369.0,38.2762,38.2762,38.1453,38.178,184369.0
2018-12-24 10:50:00,46.65,46.65,46.56,46.59,116040.0,38.178,38.178,38.1044,38.1289,116040.0
2018-12-24 10:55:00,46.6,46.62,46.42,46.43,140476.0,38.1371,38.1535,37.9898,37.998,140476.0
2018-12-24 11:00:00,46.43,46.5,46.22,46.23,307569.0,37.998,38.0553,37.8261,37.8343,307569.0
2018-12-24 11:05:00,46.23,46.37,46.22,46.33,296982.0,37.8343,37.9489,37.8261,37.9162,296982.0
2018-12-24 11:10:00,46.32,46.35,46.27,46.34,166630.0,37.908,37.9325,37.8671,37.9243,166630.0
2018-12-24 11:15:00,46.34,46.36,46.25,46.28,142380.0,37.9243,37.9407,37.8507,37.8752,142380.0
2018-12-24 11:20:00,46.28,46.35,46.23,46.24,136023.0,37.8752,37.9325,37.8343,37.8425,136023.0
2018-12-24 11:25:00,46.23,46.28,46.14,46.23,145095.0,37.8343,37.8752,37.7607,37.8343,145095.0
2018-12-24 11:30:00,46.22,46.3,46.2,46.22,124992.0,37.8261,37.8916,37.8098,37.8261,124992.0
2018-12-24 11:35:00,46.22,46.22,46.12,46.2,94415.0,37.8261,37.8261,37.7443,37.8098,94415.0
2018-12-24 11:40:00,46.21,46.34,46.21,46.25,194765.0,37.8179,37.9243,37.8179,37.8507,194765.0
2018-12-24 11:45:00,46.24,46.25,46.09,46.1,133225.0,37.8425,37.8507,37.7197,37.7279,133225.0
2018-12-24 11:50:00,46.09,46.15,46.01,46.13,107129.0,37.7197,37.7688,37.6543,37.7525,107129.0
2018-12-24 11:55:00,46.13,46.17,46.06,46.09,132422.0,37.7525,37.7852,37.6952,37.7197,132422.0
2018-12-24 12:00:00,46.1,46.25,46.1,46.18,160899.0,37.7279,37.8507,37.7279,37.7934,160899.0
2018-12-24 12:05:00,46.17,46.2,46.08,46.09,110065.0,37.7852,37.8098,37.7116,37.7197,110065.0
2018-12-24 12:10:00,46.08,46.19,46.06,46.09,169652.0,37.7116,37.8016,37.6952,37.7197,169652.0
2018-12-24 12:15:00,46.09,46.12,46.01,46.02,199303.0,37.7197,37.7443,37.6543,37.6625,199303.0
2018-12-24 12:20:00,46.01,46.02,45.83,45.88,401541.0,37.6543,37.6625,37.507,37.5479,401541.0
2018-12-24 12:25:00,45.87,46.11,45.87,45.98,189328.0,37.5397,37.7361,37.5397,37.6297,189328.0
2018-12-24 12:30:00,45.99,46.11,45.94,46.02,182181.0,37.6379,37.7361,37.597,37.6625,182181.0
2018-12-24 12:35:00,46.02,46.07,45.95,45.99,212332.0,37.6625,37.7034,37.6052,37.6379,212332.0
2018-12-24 12:40:00,46.0,46.09,45.97,46.06,189406.0,37.6461,37.7197,37.6215,37.6952,189406.0
2018-12-24 12:45:00,46.08,46.17,45.94,46.16,262657.0,37.7116,37.7852,37.597,37.777,262657.0
2018-12-24 12:50:00,46.15,46.16,46.08,46.16,264600.0,37.7688,37.777,37.7116,37.777,264600.0
2018-12-24 12:55:00,46.16,46.17,45.99,46.02,591578.0,37.777,37.7852,37.6379,37.6625,591578.0
2018-12-26 09:30:00,45.88,46.21,45.86,46.15,338492.0,37.5479,37.8179,37.5315,37.7688,338492.0
2018-12-26 09:35:00,46.15,46.35,46.1,46.31,233510.0,37.7688,37.9325,37.7279,37.8998,233510.0
2018-12-26 09:40:00,46.31,46.44,46.22,46.3,191698.0,37.8998,38.0062,37.8261,37.8916,191698.0
2018-12-26 09:45:00,46.31,46.32,46.18,46.27,127316.0,37.8998,37.908,37.7934,37.8671,127316.0
2018-12-26 09:50:00,46.27,46.27,46.12,46.16,180349.0,37.8671,37.8671,37.7443,37.777,180349.0
2018-12-26 09:55:00,46.17,46.18,45.81,45.83,199159.0,37.7852,37.7934,37.4906,37.507,199159.0
2018-12-26 10:00:00,45.82,45.88,45.74,45.76,205892.0,37.4988,37.5479,37.4333,37.4497,205892.0
2018-12-26 10:05:00,45.76,45.93,45.69,45.93,144648.0,37.4497,37.5888,37.3924,37.5888,144648.0
2018-12-26 10:10:00,45.93,45.97,45.73,45.77,203850.0,37.5888,37.6215,37.4251,37.4579,203850.0
2018-12-26 10:15:00,45.79,45.85,45.7,45.76,124356.0,37.4742,37.5233,37.4006,37.4497,124356.0
2018-12-26 10:20:00,45.75,46.05,45.74,45.96,188440.0,37.4415,37.687,37.4333,37.6134,188440.0
2018-12-26 10:25:00,45.96,46.04,45.92,45.92,124491.0,37.6134,37.6788,37.5806,37.5806,124491.0
2018-12-26 10:30:00,45.92,46.11,45.92,46.07,149214.0,37.5806,37.7361,37.5806,37.7034,149214.0
2018-12-26 10:35:00,46.07,46.07,45.94,45.94,95790.0,37.7034,37.7034,37.597,37.597,95790.0
2018-12-26 10:40:00,45.95,45.99,45.87,45.87,77374.0,37.6052,37.6379,37.5397,37.5397,77374.0
2018-12-26 10:45:00,45.88,45.94,45.83,45.9,90140.0,37.5479,37.597,37.507,37.5642,90140.0
2018-12-26 10:50:00,45.9,45.96,45.66,45.68,160985.0,37.5642,37.6134,37.3678,37.3842,160985.0
2018-12-26 10:55:00,45.68,45.78,45.68,45.74,137068.0,37.3842,37.466,37.3842,37.4333,137068.0
2018-12-26 11:00:00,45.74,45.91,45.73,45.9,164590.0,37.4333,37.5724,37.4251,37.5642,164590.0
2018-12-26 11:05:00,45.89,45.92,45.81,45.86,148333.0,37.5561,37.5806,37.4906,37.5315,148333.0
2018-12-26 11:10:00,45.85,45.97,45.85,45.94,129998.0,37.5233,37.6215,37.5233,37.597,129998.0
2018-12-26 11:15:00,45.94,46.08,45.94,46.03,178809.0,37.597,37.7116,37.597,37.6706,178809.0
2018-12-26 11:20:00,46.05,46.05,45.93,45.95,89867.0,37.687,37.687,37.5888,37.6052,89867.0
2018-12-26 11:25:00,45.95,46.11,45.94,46.07,94661.0,37.6052,37.7361,37.597,37.7034,94661.0
2018-12-26 11:30:00,46.07,46.08,45.95,45.95,116562.0,37.7034,37.7116,37.6052,37.6052,116562.0
2018-12-26 11:35:00,45.96,46.09,45.9,46.09,81188.0,37.6134,37.7197,37.5642,37.7197,81188.0
2018-12-26 11:40:00,46.09,46.17,46.07,46.15,102732.0,37.7197,37.7852,37.7034,37.7688,102732.0
2018-12-26 11:45:00,46.15,46.16,46.09,46.14,91108.0,37.7688,37.777,37.7197,37.7607,91108.0
2018-12-26 11:50:00,46.14,46.15,46.06,46.08,65152.0,37.7607,37.7688,37.6952,37.7116,65152.0
2018-12-26 11:55:00,46.08,46.23,46.08,46.21,165964.0,37.7116,37.8343,37.7116,37.8179,165964.0
2018-12-26 12:00:00,46.21,46.25,46.16,46.2,266312.0,37.8179,37.8507,37.777,37.8098,266312.0
2018-12-26 12:05:00,46.23,46.28,46.19,46.28,106224.0,37.8343,37.8752,37.8016,37.8752,106224.0
2018-12-26 12:10:00,46.27,46.42,46.25,46.38,138376.0,37.8671,37.9898,37.8507,37.9571,138376.0
2018-12-26 12:15:00,46.37,46.4,46.2,46.25,84419.0,37.9489,37.9734,37.8098,37.8507,84419.0
2018-12-26 12:20:00,46.24,46.31,46.21,46.28,93973.0,37.8425,37.8998,37.8179,37.8752,93973.0
2018-12-26 12:25:00,46.28,46.33,46.2,46.22,89226.0,37.8752,37.9162,37.8098,37.8261,89226.0
2018-12-26 12:30:00,46.22,46.24,46.16,46.17,117544.0,37.8261,37.8425,37.777,37.7852,117544.0
2018-12-26 12:35:00,46.18,46.28,46.16,46.24,76444.0,37.7934,37.8752,37.777,37.8425,76444.0
2018-12-26 12:40:00,46.25,46.3,46.19,46.3,79091.0,37.8507,37.8916,37.8016,37.8916,79091.0
2018-12-26 12:45:00,46.31,46.38,46.24,46.25,80683.0,37.8998,37.9571,37.8425,37.8507,80683.0
2018-12-26 12:50:00,46.27,46.31,46.22,46.29,65886.0,37.8671,37.8998,37.8261,37.8834,65886.0
2018-12-26 12:55:00,46.29,46.35,46.27,46.28,94606.0,37.8834,37.9325,37.8671,37.8752,94606.0
2018-12-26 13:00:00,46.29,46.31,46.17,46.17,132828.0,37.8834,37.8998,37.7852,37.7852,132828.0
2018-12-26 13:05:00,46.18,46.21,46.14,46.21,54539.0,37.7934,37.8179,37.7607,37.8179,54539.0
2018-12-26 13:10:00,46.2,46.24,46.11,46.15,139193.0,37.8098,37.8425,37.7361,37.7688,139193.0
2018-12-26 13:15:00,46.14,46.14,46.02,46.03,64105.0,37.7607,37.7607,37.6625,37.6706,64105.0
2018-12-26 13:20:00,46.02,46.15,46.02,46.1,65634.0,37.6625,37.7688,37.6625,37.7279,65634.0
2018-12-26 13:25:00,46.09,46.11,46.05,46.11,108235.0,37.7197,37.7361,37.687,37.7361,108235.0
2018-12-26 13:30:00,46.11,46.22,46.11,46.18,83209.0,37.7361,37.8261,37.7361,37.7934,83209.0
2018-12-26 13:35:00,46.17,46.21,46.12,46.2,69525.0,37.7852,37.8179,37.7443,37.8098,69525.0
2018-12-26 13:40:00,46.2,46.24,46.16,46.18,57138.0,37.8098,37.8425,37.777,37.7934,57138.0
2018-12-26 13:45:00,46.18,46.26,46.18,46.23,57253.0,37.7934,37.8589,37.7934,37.8343,57253.0
2018-12-26 13:50:00,46.23,46.38,46.23,46.38,77552.0,37.8343,37.9571,37.8343,37.9571,77552.0
2018-12-26 13:55:00,46.39,46.42,46.38,46.42,73083.0,37.9653,37.9898,37.9571,37.9898,73083.0
2018-12-26 14:00:00,46.42,46.44,46.35,46.38,79204.0,37.9898,38.0062,37.9325,37.9571,79204.0
2018-12-26 14:05:00,46.37,46.38,46.34,46.36,93541.0,37.9489,37.9571,37.9243,37.9407,93541.0
2018-12-26 14:10:00,46.36,46.4,46.32,46.34,71906.0,37.9407,37.9734,37.908,37.9243,71906.0
2018-12-26 14:15:00,46.34,46.37,46.17,46.23,235457.0,37.9243,37.9489,37.7852,37.8343,235457.0
2018-12-26 14:20:00,46.23,46.25,46.15,46.22,120742.0,37.8343,37.8507,37.7688,37.8261,120742.0
2018-12-26 14:25:00,46.23,46.23,46.13,46.16,85846.0,37.8343,37.8343,37.7525,37.777,85846.0
2018-12-26 14:30:00,46.17,46.28,46.17,46.26,132329.0,37.7852,37.8752,37.7852,37.8589,132329.0
2018-12-26 14:35:00,46.26,46.27,46.2,46.21,86963.0,37.8589,37.8671,37.8098,37.8179,86963.0
2018-12-26 14:40:00,46.2,46.23,46.14,46.22,113605.0,37.8098,37.8343,37.7607,37.8261,113605.0
2018-12-26 14:45:00,46.22,46.23,46.12,46.12,97687.0,37.8261,37.8343,37.7443,37.7443,97687.0
2018-12-26 14:50:00,46.12,46.22,46.12,46.17,100947.0,37.7443,37.8261,37.7443,37.7852,100947.0
2018-12-26 14:55:00,46.17,46.26,46.11,46.25,161394.0,37.7852,37.8589,37.7361,37.8507,161394.0
2018-12-26 15:00:00,46.25,46.27,46.19,46.25,101667.0,37.8507,37.8671,37.8016,37.8507,101667.0
2018-12-26 15:05:00,46.26,46.34,46.25,46.3,77647.0,37.8589,37.9243,37.8507,37.8916,77647.0
2018-12-26 15:10:00,46.29,46.34,46.27,46.28,92284.0,37.8834,37.9243,37.8671,37.8752,92284.0
2018-12-26 15:15:00,46.28,46.33,46.25,46.27,133895.0,37.8752,37.9162,37.8507,37.8671,133895.0
2018-12-26 15:20:00,46.28,46.4,46.28,46.4,113316.0,37.8752,37.9734,37.8752,37.9734,113316.0
2018-12-26 15:25:00,46.4,46.45,46.37,46.42,99679.0,37.9734,38.0144,37.9489,37.9898,99679.0
2018-12-26 15:30:00,46.43,46.51,46.38,46.49,138153.0,37.998,38.0635,37.9571,38.0471,138153.0
2018-12-26 15:35:00,46.48,46.68,46.46,46.66,177467.0,38.0389,38.2026,38.0225,38.1862,177467.0
2018-12-26 15:40:00,46.66,46.77,46.6,46.76,244071.0,38.1862,38.2762,38.1371,38.2681,244071.0
2018-12-26 15:45:00,46.77,46.84,46.65,46.68,384660.0,38.2762,38.3335,38.178,38.2026,384660.0
2018-12-26 15:50:00,46.67,46.87,46.65,46.86,306901.0,38.1944,38.3581,38.178,38.3499,306901.0
2018-12-26 15:55:00,46.87,46.96,46.82,46.94,698687.0,38.3581,38.4317,38.3172,38.4154,698687.0
2018-12-27 09:30:00,46.74,46.74,46.4,46.53,381324.0,38.2517,38.2517,37.9734,38.0798,381324.0
2018-12-27 09:35:00,46.54,46.56,46.22,46.3,277809.0,38.088,38.1044,37.8261,37.8916,277809.0
2018-12-27 09:40:00,46.31,46.33,46.17,46.17,184197.0,37.8998,37.9162,37.7852,37.7852,184197.0
2018-12-27 09:45:00,46.17,46.25,46.14,46.19,160346.0,37.7852,37.8507,37.7607,37.8016,160346.0
2018-12-27 09:50:00,46.19,46.19,46.03,46.07,120584.0,37.8016,37.8016,37.6706,37.7034,120584.0
2018-12-27 09:55:00,46.07,46.22,46.04,46.17,158196.0,37.7034,37.8261,37.6788,37.7852,158196.0
2018-12-27 10:00:00,46.17,46.33,46.13,46.31,144292.0,37.7852,37.9162,37.7525,37.8998,144292.0
2018-12-27 10:05:00,46.3,46.36,46.13,46.14,153494.0,37.8916,37.9407,37.7525,37.7607,153494.0
2018-12-27 10:10:00,46.14,46.17,46.06,46.11,105157.0,37.7607,37.7852,37.6952,37.7361,105157.0
2018-12-27 10:15:00,46.1,46.24,46.1,46.15,141984.0,37.7279,37.8425,37.7279,37.7688,141984.0
2018-12-27 10:20:00,46.14,46.22,46.08,46.17,118980.0,37.7607,37.8261,37.7116,37.7852,118980.0
2018-12-27 10:25:00,46.17,46.3,46.17,46.27,192013.0,37.7852,37.8916,37.7852,37.8671,192013.0
2018-12-27 10:30:00,46.27,46.41,46.2,46.39,224842.0,37.8671,37.9816,37.8098,37.9653,224842.0
2018-12-27 10:35:00,46.39,46.47,46.34,46.4,211691.0,37.9653,38.0307,37.9243,37.9734,211691.0
2018-12-27 10:40:00,46.41,46.65,46.4,46.6,168366.0,37.9816,38.178,37.9734,38.1371,168366.0
2018-12-27 10:45:00,46.6,46.7,46.55,46.63,208447.0,38.1371,38.219,38.0962,38.1617,208447.0
2018-12-27 10:50:00,46.62,46.62,46.48,46.48,191786.0,38.1535,38.1535,38.0389,38.0389,191786.0
2018-12-27 10:55:00,46.47,46.59,46.47,46.56,109445.0,38.0307,38.1289,38.0307,38.1044,109445.0
2018-12-27 11:00:00,46.56,46.64,46.55,46.63,125135.0,38.1044,38.1699,38.0962,38.1617,125135.0
2018-12-27 11:05:00,46.62,46.67,46.55,46.63,98131.0,38.1535,38.1944,38.0962,38.1617,98131.0
2018-12-27 11:10:00,46.63,46.64,46.56,46.61,84578.0,38.1617,38.1699,38.1044,38.1453,84578.0
2018-12-27 11:15:00,46.61,46.79,46.61,46.76,114080.0,38.1453,38.2926,38.1453,38.2681,114080.0
2018-12-27 11:20:00,46.75,46.84,46.73,46.79,98047.0,38.2599,38.3335,38.2435,38.2926,98047.0
2018-12-27 11:25:00,46.79,46.94,46.77,46.93,139641.0,38.2926,38.4154,38.2762,38.4072,139641.0
2018-12-27 11:30:00,46.92,47.06,46.9,46.98,158847.0,38.399,38.5136,38.3826,38.4481,158847.0
2018-12-27 11:35:00,46.96,46.99,46.86,46.86,104895.0,38.4317,38.4563,38.3499,38.3499,104895.0
2018-12-27 11:40:00,46.86,46.86,46.79,46.8,100479.0,38.3499,38.3499,38.2926,38.3008,100479.0
2018-12-27 11:45:00,46.79,46.86,46.77,46.83,100125.0,38.2926,38.3499,38.2762,38.3254,100125.0
2018-12-27 11:50:00,46.83,46.92,46.83,46.9,60581.0,38.3254,38.399,38.3254,38.3826,60581.0
2018-12-27 11:55:00,46.91,46.98,46.88,46.91,152331.0,38.3908,38.4481,38.3663,38.3908,152331.0
2018-12-27 12:00:00,46.9,46.91,46.79,46.79,88248.0,38.3826,38.3908,38.2926,38.2926,88248.0
2018-12-27 12:05:00,46.78,46.84,46.76,46.82,102005.0,38.2844,38.3335,38.2681,38.3172,102005.0
2018-12-27 12:10:00,46.83,46.85,46.77,46.77,93999.0,38.3254,38.3417,38.2762,38.2762,93999.0
2018-12-27 12:15:00,46.78,46.87,46.77,46.8,80654.0,38.2844,38.3581,38.2762,38.3008,80654.0
2018-12-27 12:20:00,46.8,46.81,46.71,46.8,115402.0,38.3008,38.309,38.2271,38.3008,115402.0
2018-12-27 12:25:00,46.79,46.82,46.54,46.6,164404.0,38.2926,38.3172,38.088,38.1371,164404.0
2018-12-27 12:30:00,46.61,46.63,46.55,46.61,81827.0,38.1453,38.1617,38.0962,38.1453,81827.0
2018-12-27 12:35:00,46.61,46.65,46.53,46.62,74388.0,38.1453,38.178,38.0798,38.1535,74388.0
2018-12-27 12:40:00,46.61,46.65,46.53,46.64,70412.0,38.1453,38.178,38.0798,38.1699,70412.0
2018-12-27 12:45:00,46.65,46.74,46.62,46.69,106319.0,38.178,38.2517,38.1535,38.2108,106319.0
2018-12-27 12:50:00,46.68,46.75,46.64,46.75,95221.0,38.2026,38.2599,38.1699,38.2599,95221.0
2018-12-27 12:55:00,46.74,46.77,46.69,46.75,52281.0,38.2517,38.2762,38.2108,38.2599,52281.0
2018-12-27 13:00:00,46.75,46.77,46.65,46.68,73918.0,38.2599,38.2762,38.178,38.2026,73918.0
2018-12-27 13:05:00,46.68,46.76,46.67,46.7,85929.0,38.2026,38.2681,38.1944,38.219,85929.0
2018-12-27 13:10:00,46.71,46.73,46.65,46.7,78515.0,38.2271,38.2435,38.178,38.219,78515.0
2018-12-27 13:15:00,46.71,46.72,46.64,46.65,48517.0,38.2271,38.2353,38.1699,38.178,48517.0
2018-12-27 13:20:00,46.64,46.65,46.59,46.64,34439.0,38.1699,38.178,38.1289,38.1699,34439.0
2018-12-27 13:25:00,46.64,46.68,46.58,46.6,119638.0,38.1699,38.2026,38.1208,38.1371,119638.0
2018-12-27 13:30:00,46.59,46.63,46.57,46.62,56421.0,38.1289,38.1617,38.1126,38.1535,56421.0
2018-12-27 13:35:00,46.62,46.62,46.59,46.62,50931.0,38.1535,38.1535,38.1289,38.1535,50931.0
2018-12-27 13:40:00,46.61,46.65,46.58,46.64,32048.0,38.1453,38.178,38.1208,38.1699,32048.0
2018-12-27 13:45:00,46.64,46.65,46.5,46.52,115270.0,38.1699,38.178,38.0553,38.0717,115270.0
2018-12-27 13:50:00,46.54,46.55,46.44,46.44,63705.0,38.088,38.0962,38.0062,38.0062,63705.0
2018-12-27 13:55:00,46.44,46.47,46.37,46.4,171859.0,38.0062,38.0307,37.9489,37.9734,171859.0
2018-12-27 14:00:00,46.4,46.42,46.32,46.4,129647.0,37.9734,37.9898,37.908,37.9734,129647.0
2018-12-27 14:05:00,46.39,46.44,46.28,46.28,236098.0,37.9653,38.0062,37.8752,37.8752,236098.0
2018-12-27 14:10:00,46.28,46.32,46.24,46.26,86213.0,37.8752,37.908,37.8425,37.8589,86213.0
2018-12-27 14:15:00,46.25,46.25,46.13,46.2,140570.0,37.8507,37.8507,37.7525,37.8098,140570.0
2018-12-27 14:20:00,46.2,46.25,46.18,46.23,74562.0,37.8098,37.8507,37.7934,37.8343,74562.0
2018-12-27 14:25:00,46.22,46.29,46.17,46.27,62009.0,37.8261,37.8834,37.7852,37.8671,62009.0
2018-12-27 14:30:00,46.27,46.3,46.2,46.24,78854.0,37.8671,37.8916,37.8098,37.8425,78854.0
2018-12-27 14:35:00,46.24,46.33,46.22,46.32,73294.0,37.8425,37.9162,37.8261,37.908,73294.0
2018-12-27 14:40:00,46.31,46.52,46.3,46.49,134769.0,37.8998,38.0717,37.8916,38.0471,134769.0
2018-12-27 14:45:00,46.48,46.52,46.41,46.46,88943.0,38.0389,38.0717,37.9816,38.0225,88943.0
2018-12-27 14:50:00,46.46,46.68,46.43,46.61,136340.0,38.0225,38.2026,37.998,38.1453,136340.0
2018-12-27 14:55:00,46.62,46.67,46.56,46.66,112982.0,38.1535,38.1944,38.1044,38.1862,112982.0
2018-12-27 15:00:00,46.67,46.68,46.54,46.66,116309.0,38.1944,38.2026,38.088,38.1862,116309.0
2018-12-27 15:05:00,46.65,46.73,46.6,46.65,128399.0,38.178,38.2435,38.1371,38.178,128399.0
2018-12-27 15:10:00,46.65,46.85,46.6,46.84,171319.0,38.178,38.3417,38.1371,38.3335,171319.0
2018-12-27 15:15:00,46.85,46.86,46.77,46.82,84179.0,38.3417,38.3499,38.2762,38.3172,84179.0
2018-12-27 15:20:00,46.81,46.99,46.81,46.99,154776.0,38.309,38.4563,38.309,38.4563,154776.0
2018-12-27 15:25:00,46.98,47.13,46.94,47.09,219885.0,38.4481,38.5709,38.4154,38.5381,219885.0
2018-12-27 15:30:00,47.09,47.17,47.0,47.14,195521.0,38.5381,38.6036,38.4645,38.5791,195521.0
2018-12-27 15:35:00,47.15,47.25,47.13,47.22,198991.0,38.5872,38.6691,38.5709,38.6445,198991.0
2018-12-27 15:40:00,47.22,47.44,47.21,47.4,300579.0,38.6445,38.8246,38.6363,38.7918,300579.0
2018-12-27 15:45:00,47.4,47.42,47.27,47.34,394156.0,38.7918,38.8082,38.6854,38.7427,394156.0
2018-12-27 15:50:00,47.34,47.36,47.17,47.22,421910.0,38.7427,38.7591,38.6036,38.6445,421910.0
2018-12-27 15:55:00,47.21,47.55,47.21,47.55,1417637.0,38.6363,38.9146,38.6363,38.9146,1417637.0
2018-12-28 09:30:00,47.89,48.01,47.72,47.82,377618.0,39.1928,39.2911,39.0537,39.1356,377618.0
2018-12-28 09:35:00,47.81,47.93,47.78,47.84,162060.0,39.1274,39.2256,39.1028,39.1519,162060.0
2018-12-28 09:40:00,47.85,47.85,47.68,47.77,124940.0,39.1601,39.1601,39.021,39.0946,124940.0
2018-12-28 09:45:00,47.76,47.79,47.65,47.76,116774.0,39.0865,39.111,38.9964,39.0865,116774.0
2018-12-28 09:50:00,47.76,47.82,47.72,47.82,120445.0,39.0865,39.1356,39.0537,39.1356,120445.0
2018-12-28 09:55:00,47.82,47.85,47.72,47.78,111751.0,39.1356,39.1601,39.0537,39.1028,111751.0
2018-12-28 10:00:00,47.78,47.86,47.72,47.74,123945.0,39.1028,39.1683,39.0537,39.0701,123945.0
2018-12-28 10:05:00,47.75,47.86,47.73,47.75,139546.0,39.0783,39.1683,39.0619,39.0783,139546.0
2018-12-28 10:10:00,47.75,47.78,47.66,47.75,121871.0,39.0783,39.1028,39.0046,39.0783,121871.0
2018-12-28 10:15:00,47.75,47.84,47.71,47.8,128236.0,39.0783,39.1519,39.0455,39.1192,128236.0
2018-12-28 10:20:00,47.8,47.91,47.77,47.83,125781.0,39.1192,39.2092,39.0946,39.1437,125781.0
2018-12-28 10:25:00,47.82,47.89,47.73,47.74,132020.0,39.1356,39.1928,39.0619,39.0701,132020.0
2018-12-28 10:30:00,47.74,47.75,47.57,47.59,101282.0,39.0701,39.0783,38.931,38.9473,101282.0
2018-12-28 10:35:00,47.59,47.59,47.4,47.48,131077.0,38.9473,38.9473,38.7918,38.8573,131077.0
2018-12-28 10:40:00,47.49,47.59,47.46,47.53,140945.0,38.8655,38.9473,38.8409,38.8982,140945.0
2018-12-28 10:45:00,47.53,47.6,47.42,47.5,104632.0,38.8982,38.9555,38.8082,38.8737,104632.0
2018-12-28 10:50:00,47.51,47.67,47.47,47.59,148608.0,38.8819,39.0128,38.8491,38.9473,148608.0
2018-12-28 10:55:00,47.59,47.63,47.53,47.53,58003.0,38.9473,38.9801,38.8982,38.8982,58003.0
2018-12-28 11:00:00,47.54,47.57,47.46,47.47,91688.0,38.9064,38.931,38.8409,38.8491,91688.0
2018-12-28 11:05:00,47.46,47.59,47.44,47.56,82518.0,38.8409,38.9473,38.8246,38.9228,82518.0
2018-12-28 11:10:00,47.55,47.58,47.41,47.41,99902.0,38.9146,38.9391,38.8,38.8,99902.0
2018-12-28 11:15:00,47.41,47.55,47.38,47.44,152913.0,38.8,38.9146,38.7755,38.8246,152913.0
2018-12-28 11:20:00,47.43,47.46,47.33,47.39,106899.0,38.8164,38.8409,38.7345,38.7837,106899.0
2018-12-28 11:25:00,47.39,47.46,47.37,47.44,99665.0,38.7837,38.8409,38.7673,38.8246,99665.0
2018-12-28 11:30:00,47.43,47.49,47.4,47.47,95812.0,38.8164,38.8655,38.7918,38.8491,95812.0
2018-12-28 11:35:00,47.47,47.53,47.43,47.5,169367.0,38.8491,38.8982,38.8164,38.8737,169367.0
2018-12-28 11:40:00,47.49,47.52,47.42,47.42,59768.0,38.8655,38.89,38.8082,38.8082,59768.0
2018-12-28 11:45:00,47.43,47.47,47.34,47.39,73106.0,38.8164,38.8491,38.7427,38.7837,73106.0
2018-12-28 11:50:00,47.39,47.53,47.35,47.47,101536.0,38.7837,38.8982,38.7509,38.8491,101536.0
2018-12-28 11:55:00,47.47,47.52,47.46,47.48,129943.0,38.8491,38.89,38.8409,38.8573,129943.0
2018-12-28 12:00:00,47.49,47.51,47.44,47.5,138475.0,38.8655,38.8819,38.8246,38.8737,138475.0
2018-12-28 12:05:00,47.49,47.54,47.45,47.5,96601.0,38.8655,38.9064,38.8328,38.8737,96601.0
2018-12-28 12:10:00,47.51,47.52,47.41,47.44,59839.0,38.8819,38.89,38.8,38.8246,59839.0
2018-12-28 12:15:00,47.44,47.45,47.31,47.35,75901.0,38.8246,38.8328,38.7182,38.7509,75901.0
2018-12-28 12:20:00,47.35,47.42,47.33,47.4,101253.0,38.7509,38.8082,38.7345,38.7918,101253.0
2018-12-28 12:25:00,47.39,47.42,47.34,47.41,66005.0,38.7837,38.8082,38.7427,38.8,66005.0
2018-12-28 12:30:00,47.41,47.49,47.41,47.48,72818.0,38.8,38.8655,38.8,38.8573,72818.0
2018-12-28 12:35:00,47.48,47.49,47.42,47.48,85444.0,38.8573,38.8655,38.8082,38.8573,85444.0
2018-12-28 12:40:00,47.48,47.52,47.43,47.46,112095.0,38.8573,38.89,38.8164,38.8409,112095.0
2018-12-28 12:45:00,47.45,47.46,47.38,47.39,74505.0,38.8328,38.8409,38.7755,38.7837,74505.0
2018-12-28 12:50:00,47.4,47.44,47.32,47.43,65032.0,38.7918,38.8246,38.7264,38.8164,65032.0
2018-12-28 12:55:00,47.42,47.44,47.33,47.35,61567.0,38.8082,38.8246,38.7345,38.7509,61567.0
2018-12-28 13:00:00,47.36,47.43,47.35,47.37,83575.0,38.7591,38.8164,38.7509,38.7673,83575.0
2018-12-28 13:05:00,47.37,47.44,47.32,47.44,66545.0,38.7673,38.8246,38.7264,38.8246,66545.0
2018-12-28 13:10:00,47.44,47.48,47.4,47.43,61380.0,38.8246,38.8573,38.7918,38.8164,61380.0
2018-12-28 13:15:00,47.43,47.46,47.35,47.35,51099.0,38.8164,38.8409,38.7509,38.7509,51099.0
2018-12-28 13:20:00,47.35,47.37,47.27,47.27,58720.0,38.7509,38.7673,38.6854,38.6854,58720.0
2018-12-28 13:25:00,47.27,47.31,47.26,47.26,59804.0,38.6854,38.7182,38.6773,38.6773,59804.0
2018-12-28 13:30:00,47.27,47.28,47.19,47.25,114182.0,38.6854,38.6936,38.62,38.6691,114182.0
2018-12-28 13:35:00,47.25,47.32,47.25,47.3,58719.0,38.6691,38.7264,38.6691,38.71,58719.0
2018-12-28 13:40:00,47.3,47.33,47.26,47.26,63872.0,38.71,38.7345,38.6773,38.6773,63872.0
2018-12-28 13:45:00,47.27,47.4,47.26,47.39,64271.0,38.6854,38.7918,38.6773,38.7837,64271.0
2018-12-28 13:50:00,47.4,47.47,47.36,47.37,80211.0,38.7918,38.8491,38.7591,38.7673,80211.0
2018-12-28 13:55:00,47.37,47.44,47.37,47.38,54930.0,38.7673,38.8246,38.7673,38.7755,54930.0
2018-12-28 14:00:00,47.38,47.51,47.37,47.5,118400.0,38.7755,38.8819,38.7673,38.8737,118400.0
2018-12-28 14:05:00,47.5,47.58,47.5,47.54,96530.0,38.8737,38.9391,38.8737,38.9064,96530.0
2018-12-28 14:10:00,47.54,47.6,47.51,47.59,80958.0,38.9064,38.9555,38.8819,38.9473,80958.0
2018-12-28 14:15:00,47.6,47.65,47.51,47.52,118017.0,38.9555,38.9964,38.8819,38.89,118017.0
2018-12-28 14:20:00,47.53,47.58,47.45,47.5,102347.0,38.8982,38.9391,38.8328,38.8737,102347.0
2018-12-28 14:25:00,47.49,47.5,47.42,47.44,128066.0,38.8655,38.8737,38.8082,38.8246,128066.0
2018-12-28 14:30:00,47.45,47.51,47.42,47.5,129420.0,38.8328,38.8819,38.8082,38.8737,129420.0
2018-12-28 14:35:00,47.51,47.66,47.49,47.64,84152.0,38.8819,39.0046,38.8655,38.9883,84152.0
2018-12-28 14:40:00,47.64,47.67,47.57,47.6,160478.0,38.9883,39.0128,38.931,38.9555,160478.0
2018-12-28 14:45:00,47.59,47.63,47.52,47.61,144180.0,38.9473,38.9801,38.89,38.9637,144180.0
2018-12-28 14:50:00,47.6,47.7,47.59,47.67,113688.0,38.9555,39.0374,38.9473,39.0128,113688.0
2018-12-28 14:55:00,47.67,47.68,47.56,47.64,348938.0,39.0128,39.021,38.9228,38.9883,348938.0
2018-12-28 15:00:00,47.64,47.67,47.52,47.53,130287.0,38.9883,39.0128,38.89,38.8982,130287.0
2018-12-28 15:05:00,47.53,47.55,47.41,47.47,173995.0,38.8982,38.9146,38.8,38.8491,173995.0
2018-12-28 15:10:00,47.47,47.53,47.37,47.51,231254.0,38.8491,38.8982,38.7673,38.8819,231254.0
2018-12-28 15:15:00,47.51,47.56,47.41,47.41,188016.0,38.8819,38.9228,38.8,38.8,188016.0
2018-12-28 15:20:00,47.41,47.42,47.33,47.38,166293.0,38.8,38.8082,38.7345,38.7755,166293.0
2018-12-28 15:25:00,47.38,47.4,47.14,47.2,208510.0,38.7755,38.7918,38.5791,38.6282,208510.0
2018-12-28 15:30:00,47.2,47.25,47.12,47.22,240262.0,38.6282,38.6691,38.5627,38.6445,240262.0
2018-12-28 15:35:00,47.22,47.26,47.12,47.12,185199.0,38.6445,38.6773,38.5627,38.5627,185199.0
2018-12-28 15:40:00,47.13,47.21,47.07,47.08,250092.0,38.5709,38.6363,38.5218,38.53,250092.0
2018-12-28 15:45:00,47.08,47.16,47.02,47.12,345901.0,38.53,38.5954,38.4808,38.5627,345901.0
2018-12-28 15:50:00,47.12,47.16,47.03,47.05,336448.0,38.5627,38.5954,38.489,38.5054,336448.0
2018-12-28 15:55:00,47.05,47.28,47.05,47.21,790097.0,38.5054,38.6936,38.5054,38.6363,790097.0
2018-12-31 09:30:00,47.49,47.54,47.13,47.17,306237.0,38.8655,38.9064,38.5709,38.6036,306237.0
2018-12-31 09:35:00,47.17,47.2,47.04,47.16,104028.0,38.6036,38.6282,38.4972,38.5954,104028.0
2018-12-31 09:40:00,47.17,47.21,47.13,47.18,122047.0,38.6036,38.6363,38.5709,38.6118,122047.0
2018-12-31 09:45:00,47.18,47.26,47.17,47.24,53035.0,38.6118,38.6773,38.6036,38.6609,53035.0
2018-12-31 09:50:00,47.24,47.31,47.2,47.26,73559.0,38.6609,38.7182,38.6282,38.6773,73559.0
2018-12-31 09:55:00,47.26,47.31,47.25,47.25,54040.0,38.6773,38.7182,38.6691,38.6691,54040.0
2018-12-31 10:00:00,47.26,47.32,47.23,47.3,43046.0,38.6773,38.7264,38.6527,38.71,43046.0
2018-12-31 10:05:00,47.29,47.35,47.27,47.33,60336.0,38.7018,38.7509,38.6854,38.7345,60336.0
2018-12-31 10:10:00,47.34,47.38,47.31,47.33,80160.0,38.7427,38.7755,38.7182,38.7345,80160.0
2018-12-31 10:15:00,47.32,47.33,47.26,47.31,62735.0,38.7264,38.7345,38.6773,38.7182,62735.0
2018-12-31 10:20:00,47.31,47.36,47.3,47.32,72009.0,38.7182,38.7591,38.71,38.7264,72009.0
2018-12-31 10:25:00,47.31,47.34,47.28,47.32,62007.0,38.7182,38.7427,38.6936,38.7264,62007.0
2018-12-31 10:30:00,47.32,47.33,47.26,47.31,64411.0,38.7264,38.7345,38.6773,38.7182,64411.0
2018-12-31 10:35:00,47.31,47.38,47.28,47.3,203187.0,38.7182,38.7755,38.6936,38.71,203187.0
2018-12-31 10:40:00,47.31,47.32,47.2,47.21,99332.0,38.7182,38.7264,38.6282,38.6363,99332.0
2018-12-31 10:45:00,47.2,47.26,47.2,47.23,31826.0,38.6282,38.6773,38.6282,38.6527,31826.0
2018-12-31 10:50:00,47.23,47.23,47.14,47.17,39851.0,38.6527,38.6527,38.5791,38.6036,39851.0
2018-12-31 10:55:00,47.17,47.25,47.16,47.25,83548.0,38.6036,38.6691,38.5954,38.6691,83548.0
2018-12-31 11:00:00,47.25,47.31,47.23,47.3,77435.0,38.6691,38.7182,38.6527,38.71,77435.0
2018-12-31 11:05:00,47.3,47.32,47.21,47.21,87055.0,38.71,38.7264,38.6363,38.6363,87055.0
2018-12-31 11:10:00,47.21,47.21,47.15,47.19,34914.0,38.6363,38.6363,38.5872,38.62,34914.0
2018-12-31 11:15:00,47.18,47.2,47.15,47.18,51341.0,38.6118,38.6282,38.5872,38.6118,51341.0
2018-12-31 11:20:00,47.17,47.17,47.11,47.13,36428.0,38.6036,38.6036,38.5545,38.5709,36428.0
2018-12-31 11:25:00,47.12,47.17,47.06,47.16,97332.0,38.5627,38.6036,38.5136,38.5954,97332.0
2018-12-31 11:30:00,47.15,47.15,46.96,47.01,151547.0,38.5872,38.5872,38.4317,38.4727,151547.0
2018-12-31 11:35:00,47.0,47.13,46.98,47.12,68720.0,38.4645,38.5709,38.4481,38.5627,68720.0
2018-12-31 11:40:00,47.11,47.11,47.01,47.06,61170.0,38.5545,38.5545,38.4727,38.5136,61170.0
2018-12-31 11:45:00,47.06,47.18,47.04,47.18,54988.0,38.5136,38.6118,38.4972,38.6118,54988.0
2018-12-31 11:50:00,47.18,47.18,47.11,47.13,63443.0,38.6118,38.6118,38.5545,38.5709,63443.0
2018-12-31 11:55:00,47.13,47.13,47.05,47.12,51373.0,38.5709,38.5709,38.5054,38.5627,51373.0
2018-12-31 12:00:00,47.11,47.11,47.05,47.08,39208.0,38.5545,38.5545,38.5054,38.53,39208.0
2018-12-31 12:05:00,47.07,47.12,47.05,47.08,44179.0,38.5218,38.5627,38.5054,38.53,44179.0
2018-12-31 12:10:00,47.08,47.08,46.99,47.02,84853.0,38.53,38.53,38.4563,38.4808,84853.0
2018-12-31 12:15:00,47.01,47.03,46.97,47.01,59722.0,38.4727,38.489,38.4399,38.4727,59722.0
2018-12-31 12:20:00,47.01,47.15,47.01,47.13,84835.0,38.4727,38.5872,38.4727,38.5709,84835.0
2018-12-31 12:25:00,47.12,47.18,47.11,47.18,57728.0,38.5627,38.6118,38.5545,38.6118,57728.0
2018-12-31 12:30:00,47.18,47.2,47.11,47.15,94853.0,38.6118,38.6282,38.5545,38.5872,94853.0
2018-12-31 12:35:00,47.15,47.2,47.1,47.18,64305.0,38.5872,38.6282,38.5463,38.6118,64305.0
2018-12-31 12:40:00,47.17,47.19,47.14,47.19,46983.0,38.6036,38.62,38.5791,38.62,46983.0
2018-12-31 12:45:00,47.19,47.25,47.17,47.25,62102.0,38.62,38.6691,38.6036,38.6691,62102.0
2018-12-31 12:50:00,47.25,47.3,47.23,47.3,87632.0,38.6691,38.71,38.6527,38.71,87632.0
2018-12-31 12:55:00,47.3,47.33,47.28,47.33,77215.0,38.71,38.7345,38.6936,38.7345,77215.0
2018-12-31 13:00:00,47.33,47.36,47.31,47.34,54797.0,38.7345,38.7591,38.7182,38.7427,54797.0
2018-12-31 13:05:00,47.34,47.38,47.33,47.34,93525.0,38.7427,38.7755,38.7345,38.7427,93525.0
2018-12-31 13:10:00,47.34,47.37,47.3,47.3,94192.0,38.7427,38.7673,38.71,38.71,94192.0
2018-12-31 13:15:00,47.31,47.36,47.3,47.35,77742.0,38.7182,38.7591,38.71,38.7509,77742.0
2018-12-31 13:20:00,47.35,47.41,47.35,47.4,49614.0,38.7509,38.8,38.7509,38.7918,49614.0
2018-12-31 13:25:00,47.4,47.42,47.39,47.4,36558.0,38.7918,38.8082,38.7837,38.7918,36558.0
2018-12-31 13:30:00,47.4,47.42,47.37,47.38,76284.0,38.7918,38.8082,38.7673,38.7755,76284.0
2018-12-31 13:35:00,47.38,47.41,47.37,47.39,35840.0,38.7755,38.8,38.7673,38.7837,35840.0
2018-12-31 13:40:00,47.39,47.41,47.36,47.36,53903.0,38.7837,38.8,38.7591,38.7591,53903.0
2018-12-31 13:45:00,47.36,47.37,47.32,47.36,50147.0,38.7591,38.7673,38.7264,38.7591,50147.0
2018-12-31 13:50:00,47.36,47.38,47.31,47.34,66022.0,38.7591,38.7755,38.7182,38.7427,66022.0
2018-12-31 13:55:00,47.34,47.36,47.29,47.29,50978.0,38.7427,38.7591,38.7018,38.7018,50978.0
2018-12-31 14:00:00,47.29,47.31,47.23,47.3,122952.0,38.7018,38.7182,38.6527,38.71,122952.0
2018-12-31 14:05:00,47.3,47.32,47.28,47.3,73181.0,38.71,38.7264,38.6936,38.71,73181.0
2018-12-31 14:10:00,47.3,47.31,47.23,47.25,43462.0,38.71,38.7182,38.6527,38.6691,43462.0
2018-12-31 14:15:00,47.25,47.32,47.22,47.29,106037.0,38.6691,38.7264,38.6445,38.7018,106037.0
2018-12-31 14:20:00,47.29,47.29,47.11,47.17,109684.0,38.7018,38.7018,38.5545,38.6036,109684.0
2018-12-31 14:25:00,47.17,47.2,47.09,47.13,64677.0,38.6036,38.6282,38.5381,38.5709,64677.0
2018-12-31 14:30:00,47.13,47.18,47.1,47.15,116542.0,38.5709,38.6118,38.5463,38.5872,116542.0
2018-12-31 14:35:00,47.14,47.17,47.09,47.14,96786.0,38.5791,38.6036,38.5381,38.5791,96786.0
2018-12-31 14:40:00,47.14,47.17,47.1,47.17,46193.0,38.5791,38.6036,38.5463,38.6036,46193.0
2018-12-31 14:45:00,47.16,47.22,47.14,47.21,37487.0,38.5954,38.6445,38.5791,38.6363,37487.0
2018-12-31 14:50:00,47.2,47.27,47.2,47.24,49550.0,38.6282,38.6854,38.6282,38.6609,49550.0
2018-12-31 14:55:00,47.24,47.25,47.15,47.16,85085.0,38.6609,38.6691,38.5872,38.5954,85085.0
2018-12-31 15:00:00,47.16,47.27,47.15,47.19,85847.0,38.5954,38.6854,38.5872,38.62,85847.0
2018-12-31 15:05:00,47.19,47.22,47.14,47.16,75912.0,38.62,38.6445,38.5791,38.5954,75912.0
2018-12-31 15:10:00,47.16,47.21,47.14,47.16,85414.0,38.5954,38.6363,38.5791,38.5954,85414.0
2018-12-31 15:15:00,47.15,47.16,47.08,47.14,78760.0,38.5872,38.5954,38.53,38.5791,78760.0
2018-12-31 15:20:00,47.14,47.15,47.03,47.04,130504.0,38.5791,38.5872,38.489,38.4972,130504.0
2018-12-31 15:25:00,47.05,47.16,47.02,47.11,132311.0,38.5054,38.5954,38.4808,38.5545,132311.0
2018-12-31 15:30:00,47.11,47.21,47.1,47.19,73573.0,38.5545,38.6363,38.5463,38.62,73573.0
2018-12-31 15:35:00,47.19,47.2,47.14,47.18,157659.0,38.62,38.6282,38.5791,38.6118,157659.0
2018-12-31 15:40:00,47.17,47.25,47.15,47.24,150835.0,38.6036,38.6691,38.5872,38.6609,150835.0
2018-12-31 15:45:00,47.24,47.28,47.12,47.14,151938.0,38.6609,38.6936,38.5627,38.5791,151938.0
2018-12-31 15:50:00,47.14,47.18,47.07,47.08,205102.0,38.5791,38.6118,38.5218,38.53,205102.0
2018-12-31 15:55:00,47.09,47.35,47.01,47.34,1134414.0,38.5381,38.7509,38.4727,38.7427,1134414.0
2019-01-02 09:30:00,46.93,47.12,46.76,46.86,483966.0,38.4072,38.5627,38.2681,38.3499,483966.0
2019-01-02 09:35:00,46.89,46.94,46.64,46.94,171313.0,38.3745,38.4154,38.1699,38.4154,171313.0
2019-01-02 09:40:00,46.95,47.11,46.95,47.04,181990.0,38.4236,38.5545,38.4236,38.4972,181990.0
2019-01-02 09:45:00,47.03,47.17,46.99,47.13,140783.0,38.489,38.6036,38.4563,38.5709,140783.0
2019-01-02 09:50:00,47.13,47.22,47.09,47.09,165351.0,38.5709,38.6445,38.5381,38.5381,165351.0
2019-01-02 09:55:00,47.09,47.15,47.0,47.05,121440.0,38.5381,38.5872,38.4645,38.5054,121440.0
2019-01-02 10:00:00,47.04,47.06,46.89,46.93,83601.0,38.4972,38.5136,38.3745,38.4072,83601.0
2019-01-02 10:05:00,46.93,47.13,46.93,47.12,142869.0,38.4072,38.5709,38.4072,38.5627,142869.0
2019-01-02 10:10:00,47.12,47.14,47.02,47.06,84272.0,38.5627,38.5791,38.4808,38.5136,84272.0
2019-01-02 10:15:00,47.06,47.06,46.95,46.97,101777.0,38.5136,38.5136,38.4236,38.4399,101777.0
2019-01-02 10:20:00,46.97,47.01,46.89,46.9,100126.0,38.4399,38.4727,38.3745,38.3826,100126.0
2019-01-02 10:25:00,46.89,46.93,46.71,46.73,96666.0,38.3745,38.4072,38.2271,38.2435,96666.0
2019-01-02 10:30:00,46.73,46.78,46.65,46.67,74509.0,38.2435,38.2844,38.178,38.1944,74509.0
2019-01-02 10:35:00,46.67,46.71,46.63,46.66,101460.0,38.1944,38.2271,38.1617,38.1862,101460.0
2019-01-02 10:40:00,46.66,46.82,46.66,46.81,113010.0,38.1862,38.3172,38.1862,38.309,113010.0
2019-01-02 10:45:00,46.82,46.85,46.75,46.76,69827.0,38.3172,38.3417,38.2599,38.2681,69827.0
2019-01-02 10:50:00,46.76,46.85,46.72,46.83,110471.0,38.2681,38.3417,38.2353,38.3254,110471.0
2019-01-02 10:55:00,46.83,46.86,46.77,46.78,136113.0,38.3254,38.3499,38.2762,38.2844,136113.0
2019-01-02 11:00:00,46.79,46.82,46.75,46.8,99650.0,38.2926,38.3172,38.2599,38.3008,99650.0
2019-01-02 11:05:00,46.8,46.85,46.76,46.77,78604.0,38.3008,38.3417,38.2681,38.2762,78604.0
2019-01-02 11:10:00,46.78,46.9,46.77,46.88,101663.0,38.2844,38.3826,38.2762,38.3663,101663.0
2019-01-02 11:15:00,46.87,46.89,46.81,46.84,105156.0,38.3581,38.3745,38.309,38.3335,105156.0
2019-01-02 11:20:00,46.84,46.88,46.79,46.8,162193.0,38.3335,38.3663,38.2926,38.3008,162193.0
2019-01-02 11:25:00,46.8,46.81,46.77,46.78,124707.0,38.3008,38.309,38.2762,38.2844,124707.0
2019-01-02 11:30:00,46.77,46.78,46.7,46.77,81196.0,38.2762,38.2844,38.219,38.2762,81196.0
2019-01-02 11:35:00,46.77,46.81,46.69,46.72,89776.0,38.2762,38.309,38.2108,38.2353,89776.0
2019-01-02 11:40:00,46.73,46.84,46.73,46.84,96628.0,38.2435,38.3335,38.2435,38.3335,96628.0
2019-01-02 11:45:00,46.84,46.88,46.81,46.82,127676.0,38.3335,38.3663,38.309,38.3172,127676.0
2019-01-02 11:50:00,46.82,46.82,46.69,46.69,115742.0,38.3172,38.3172,38.2108,38.2108,115742.0
2019-01-02 11:55:00,46.69,46.76,46.67,46.75,49930.0,38.2108,38.2681,38.1944,38.2599,49930.0
2019-01-02 12:00:00,46.75,46.79,46.72,46.73,80185.0,38.2599,38.2926,38.2353,38.2435,80185.0
2019-01-02 12:05:00,46.73,46.79,46.68,46.76,108658.0,38.2435,38.2926,38.2026,38.2681,108658.0
2019-01-02 12:10:00,46.75,46.77,46.72,46.76,48802.0,38.2599,38.2762,38.2353,38.2681,48802.0
2019-01-02 12:15:00,46.75,46.77,46.7,46.72,97396.0,38.2599,38.2762,38.219,38.2353,97396.0
2019-01-02 12:20:00,46.72,46.75,46.68,46.7,127594.0,38.2353,38.2599,38.2026,38.219,127594.0
2019-01-02 12:25:00,46.7,46.71,46.67,46.67,59102.0,38.219,38.2271,38.1944,38.1944,59102.0
2019-01-02 12:30:00,46.68,46.69,46.66,46.66,37579.0,38.2026,38.2108,38.1862,38.1862,37579.0
2019-01-02 12:35:00,46.66,46.81,46.66,46.81,105693.0,38.1862,38.309,38.1862,38.309,105693.0
2019-01-02 12:40:00,46.81,46.82,46.78,46.82,67533.0,38.309,38.3172,38.2844,38.3172,67533.0
2019-01-02 12:45:00,46.82,46.84,46.81,46.82,57971.0,38.3172,38.3335,38.309,38.3172,57971.0
2019-01-02 12:50:00,46.82,46.84,46.8,46.81,42646.0,38.3172,38.3335,38.3008,38.309,42646.0
2019-01-02 12:55:00,46.81,46.91,46.81,46.88,51495.0,38.309,38.3908,38.309,38.3663,51495.0
2019-01-02 13:00:00,46.88,46.89,46.86,46.87,43370.0,38.3663,38.3745,38.3499,38.3581,43370.0
2019-01-02 13:05:00,46.87,46.96,46.87,46.94,77494.0,38.3581,38.4317,38.3581,38.4154,77494.0
2019-01-02 13:10:00,46.95,46.95,46.89,46.9,70185.0,38.4236,38.4236,38.3745,38.3826,70185.0
2019-01-02 13:15:00,46.9,46.93,46.88,46.91,36046.0,38.3826,38.4072,38.3663,38.3908,36046.0
2019-01-02 13:20:00,46.91,46.93,46.89,46.93,45189.0,38.3908,38.4072,38.3745,38.4072,45189.0
2019-01-02 13:25:00,46.93,46.99,46.92,46.96,67992.0,38.4072,38.4563,38.399,38.4317,67992.0
2019-01-02 13:30:00,46.97,46.99,46.93,46.94,51052.0,38.4399,38.4563,38.4072,38.4154,51052.0
2019-01-02 13:35:00,46.93,46.94,46.86,46.89,48983.0,38.4072,38.4154,38.3499,38.3745,48983.0
2019-01-02 13:40:00,46.89,46.93,46.86,46.93,41519.0,38.3745,38.4072,38.3499,38.4072,41519.0
2019-01-02 13:45:00,46.92,46.93,46.9,46.9,51714.0,38.399,38.4072,38.3826,38.3826,51714.0
2019-01-02 13:50:00,46.9,46.91,46.87,46.87,149460.0,38.3826,38.3908,38.3581,38.3581,149460.0
2019-01-02 13:55:00,46.88,46.91,46.86,46.9,85077.0,38.3663,38.3908,38.3499,38.3826,85077.0
2019-01-02 14:00:00,46.9,46.9,46.81,46.85,87066.0,38.3826,38.3826,38.309,38.3417,87066.0
2019-01-02 14:05:00,46.85,46.86,46.73,46.76,78944.0,38.3417,38.3499,38.2435,38.2681,78944.0
2019-01-02 14:10:00,46.76,46.76,46.67,46.71,66581.0,38.2681,38.2681,38.1944,38.2271,66581.0
2019-01-02 14:15:00,46.71,46.77,46.69,46.76,31489.0,38.2271,38.2762,38.2108,38.2681,31489.0
2019-01-02 14:20:00,46.76,46.8,46.73,46.78,41237.0,38.2681,38.3008,38.2435,38.2844,41237.0
2019-01-02 14:25:00,46.78,46.81,46.75,46.77,47993.0,38.2844,38.309,38.2599,38.2762,47993.0
2019-01-02 14:30:00,46.77,46.83,46.77,46.79,68623.0,38.2762,38.3254,38.2762,38.2926,68623.0
2019-01-02 14:35:00,46.78,46.81,46.78,46.78,43572.0,38.2844,38.309,38.2844,38.2844,43572.0
2019-01-02 14:40:00,46.78,46.79,46.72,46.75,71355.0,38.2844,38.2926,38.2353,38.2599,71355.0
2019-01-02 14:45:00,46.75,46.78,46.7,46.76,101274.0,38.2599,38.2844,38.219,38.2681,101274.0
2019-01-02 14:50:00,46.76,46.77,46.74,46.75,100419.0,38.2681,38.2762,38.2517,38.2599,100419.0
2019-01-02 14:55:00,46.75,46.76,46.7,46.71,76007.0,38.2599,38.2681,38.219,38.2271,76007.0
2019-01-02 15:00:00,46.7,46.75,46.66,46.66,128594.0,38.219,38.2599,38.1862,38.1862,128594.0
2019-01-02 15:05:00,46.66,46.71,46.64,46.67,97714.0,38.1862,38.2271,38.1699,38.1944,97714.0
2019-01-02 15:10:00,46.67,46.7,46.61,46.7,82659.0,38.1944,38.219,38.1453,38.219,82659.0
2019-01-02 15:15:00,46.69,46.7,46.56,46.58,125187.0,38.2108,38.219,38.1044,38.1208,125187.0
2019-01-02 15:20:00,46.58,46.71,46.56,46.71,282149.0,38.1208,38.2271,38.1044,38.2271,282149.0
2019-01-02 15:25:00,46.72,46.74,46.66,46.72,148968.0,38.2353,38.2517,38.1862,38.2353,148968.0
2019-01-02 15:30:00,46.71,46.72,46.63,46.64,136264.0,38.2271,38.2353,38.1617,38.1699,136264.0
2019-01-02 15:35:00,46.64,46.68,46.56,46.56,106976.0,38.1699,38.2026,38.1044,38.1044,106976.0
2019-01-02 15:40:00,46.56,46.66,46.55,46.59,175067.0,38.1044,38.1862,38.0962,38.1289,175067.0
2019-01-02 15:45:00,46.59,46.68,46.59,46.64,204559.0,38.1289,38.2026,38.1289,38.1699,204559.0
2019-01-02 15:50:00,46.65,46.76,46.64,46.74,277759.0,38.178,38.2681,38.1699,38.2517,277759.0
2019-01-02 15:55:00,46.74,46.97,46.74,46.92,1186101.0,38.2517,38.4399,38.2517,38.399,1186101.0
2019-01-03 09:30:00,46.82,46.96,46.68,46.75,335007.0,38.3172,38.4317,38.2026,38.2599,335007.0
2019-01-03 09:35:00,46.75,47.12,46.74,47.09,173428.0,38.2599,38.5627,38.2517,38.5381,173428.0
2019-01-03 09:40:00,47.09,47.15,46.98,47.08,144939.0,38.5381,38.5872,38.4481,38.53,144939.0
2019-01-03 09:45:00,47.08,47.32,47.07,47.27,227024.0,38.53,38.7264,38.5218,38.6854,227024.0
2019-01-03 09:50:00,47.27,47.37,47.26,47.27,256975.0,38.6854,38.7673,38.6773,38.6854,256975.0
2019-01-03 09:55:00,47.27,47.28,47.19,47.21,114346.0,38.6854,38.6936,38.62,38.6363,114346.0
2019-01-03 10:00:00,47.2,47.24,47.09,47.15,192630.0,38.6282,38.6609,38.5381,38.5872,192630.0
2019-01-03 10:05:00,47.16,47.19,47.06,47.17,136212.0,38.5954,38.62,38.5136,38.6036,136212.0
2019-01-03 10:10:00,47.17,47.21,47.04,47.05,138071.0,38.6036,38.6363,38.4972,38.5054,138071.0
2019-01-03 10:15:00,47.05,47.05,46.92,47.01,126982.0,38.5054,38.5054,38.399,38.4727,126982.0
2019-01-03 10:20:00,47.01,47.07,46.99,47.03,178846.0,38.4727,38.5218,38.4563,38.489,178846.0
2019-01-03 10:25:00,47.03,47.08,47.0,47.02,116966.0,38.489,38.53,38.4645,38.4808,116966.0
2019-01-03 10:30:00,47.01,47.15,47.0,47.11,108592.0,38.4727,38.5872,38.4645,38.5545,108592.0
2019-01-03 10:35:00,47.12,47.12,46.96,47.02,190548.0,38.5627,38.5627,38.4317,38.4808,190548.0
2019-01-03 10:40:00,47.01,47.05,46.9,46.94,110059.0,38.4727,38.5054,38.3826,38.4154,110059.0
2019-01-03 10:45:00,46.93,47.02,46.91,46.93,93807.0,38.4072,38.4808,38.3908,38.4072,93807.0
2019-01-03 10:50:00,46.93,46.95,46.87,46.92,111382.0,38.4072,38.4236,38.3581,38.399,111382.0
2019-01-03 10:55:00,46.92,47.02,46.92,46.96,106766.0,38.399,38.4808,38.399,38.4317,106766.0
2019-01-03 11:00:00,46.96,46.96,46.82,46.87,140973.0,38.4317,38.4317,38.3172,38.3581,140973.0
2019-01-03 11:05:00,46.88,46.88,46.79,46.84,124811.0,38.3663,38.3663,38.2926,38.3335,124811.0
2019-01-03 11:10:00,46.84,46.94,46.84,46.87,118054.0,38.3335,38.4154,38.3335,38.3581,118054.0
2019-01-03 11:15:00,46.87,46.9,46.77,46.78,83341.0,38.3581,38.3826,38.2762,38.2844,83341.0
2019-01-03 11:20:00,46.78,46.82,46.74,46.75,122979.0,38.2844,38.3172,38.2517,38.2599,122979.0
2019-01-03 11:25:00,46.75,46.76,46.69,46.71,105813.0,38.2599,38.2681,38.2108,38.2271,105813.0
2019-01-03 11:30:00,46.71,46.74,46.65,46.7,72816.0,38.2271,38.2517,38.178,38.219,72816.0
2019-01-03 11:35:00,46.71,47.0,46.71,46.99,100760.0,38.2271,38.4645,38.2271,38.4563,100760.0
2019-01-03 11:40:00,47.0,47.17,46.99,47.11,131382.0,38.4645,38.6036,38.4563,38.5545,131382.0
2019-01-03 11:45:00,47.11,47.18,47.08,47.18,175538.0,38.5545,38.6118,38.53,38.6118,175538.0
2019-01-03 11:50:00,47.18,47.22,47.04,47.09,157663.0,38.6118,38.6445,38.4972,38.5381,157663.0
2019-01-03 11:55:00,47.09,47.09,46.95,46.95,128196.0,38.5381,38.5381,38.4236,38.4236,128196.0
2019-01-03 12:00:00,46.96,47.02,46.9,46.93,158416.0,38.4317,38.4808,38.3826,38.4072,158416.0
2019-01-03 12:05:00,46.93,46.94,46.83,46.92,69740.0,38.4072,38.4154,38.3254,38.399,69740.0
2019-01-03 12:10:00,46.91,47.04,46.9,46.99,95267.0,38.3908,38.4972,38.3826,38.4563,95267.0
2019-01-03 12:15:00,47.0,47.04,46.91,46.95,68348.0,38.4645,38.4972,38.3908,38.4236,68348.0
2019-01-03 12:20:00,46.96,47.07,46.95,47.06,97248.0,38.4317,38.5218,38.4236,38.5136,97248.0
2019-01-03 12:25:00,47.07,47.07,46.94,46.98,75282.0,38.5218,38.5218,38.4154,38.4481,75282.0
2019-01-03 12:30:00,46.98,47.03,46.93,46.99,78054.0,38.4481,38.489,38.4072,38.4563,78054.0
2019-01-03 12:35:00,46.99,46.99,46.77,46.8,123044.0,38.4563,38.4563,38.2762,38.3008,123044.0
2019-01-03 12:40:00,46.82,46.87,46.81,46.84,54852.0,38.3172,38.3581,38.309,38.3335,54852.0
2019-01-03 12:45:00,46.84,46.93,46.84,46.87,60109.0,38.3335,38.4072,38.3335,38.3581,60109.0
2019-01-03 12:50:00,46.87,46.93,46.87,46.91,51610.0,38.3581,38.4072,38.3581,38.3908,51610.0
2019-01-03 12:55:00,46.91,46.93,46.85,46.92,60931.0,38.3908,38.4072,38.3417,38.399,60931.0
2019-01-03 13:00:00,46.92,46.95,46.83,46.84,99346.0,38.399,38.4236,38.3254,38.3335,99346.0
2019-01-03 13:05:00,46.83,46.86,46.77,46.81,66350.0,38.3254,38.3499,38.2762,38.309,66350.0
2019-01-03 13:10:00,46.82,46.85,46.79,46.83,54165.0,38.3172,38.3417,38.2926,38.3254,54165.0
2019-01-03 13:15:00,46.82,46.82,46.53,46.62,247484.0,38.3172,38.3172,38.0798,38.1535,247484.0
2019-01-03 13:20:00,46.62,46.76,46.61,46.73,74826.0,38.1535,38.2681,38.1453,38.2435,74826.0
2019-01-03 13:25:00,46.74,46.83,46.72,46.83,79366.0,38.2517,38.3254,38.2353,38.3254,79366.0
2019-01-03 13:30:00,46.83,46.83,46.76,46.8,56755.0,38.3254,38.3254,38.2681,38.3008,56755.0
2019-01-03 13:35:00,46.79,46.87,46.74,46.87,91228.0,38.2926,38.3581,38.2517,38.3581,91228.0
2019-01-03 13:40:00,46.86,46.89,46.83,46.86,78275.0,38.3499,38.3745,38.3254,38.3499,78275.0
2019-01-03 13:45:00,46.86,46.87,46.82,46.84,61539.0,38.3499,38.3581,38.3172,38.3335,61539.0
2019-01-03 13:50:00,46.84,46.84,46.72,46.72,100779.0,38.3335,38.3335,38.2353,38.2353,100779.0
2019-01-03 13:55:00,46.72,46.79,46.71,46.78,67897.0,38.2353,38.2926,38.2271,38.2844,67897.0
2019-01-03 14:00:00,46.78,46.84,46.75,46.75,101356.0,38.2844,38.3335,38.2599,38.2599,101356.0
2019-01-03 14:05:00,46.76,46.85,46.73,46.82,90651.0,38.2681,38.3417,38.2435,38.3172,90651.0
2019-01-03 14:10:00,46.82,46.93,46.81,46.87,172119.0,38.3172,38.4072,38.309,38.3581,172119.0
2019-01-03 14:15:00,46.87,46.95,46.84,46.92,76146.0,38.3581,38.4236,38.3335,38.399,76146.0
2019-01-03 14:20:00,46.91,46.93,46.87,46.9,68567.0,38.3908,38.4072,38.3581,38.3826,68567.0
2019-01-03 14:25:00,46.89,46.96,46.86,46.94,90332.0,38.3745,38.4317,38.3499,38.4154,90332.0
2019-01-03 14:30:00,46.95,47.01,46.9,46.92,81820.0,38.4236,38.4727,38.3826,38.399,81820.0
2019-01-03 14:35:00,46.93,46.94,46.84,46.9,77045.0,38.4072,38.4154,38.3335,38.3826,77045.0
2019-01-03 14:40:00,46.9,46.93,46.82,46.86,76691.0,38.3826,38.4072,38.3172,38.3499,76691.0
2019-01-03 14:45:00,46.86,46.87,46.77,46.78,79951.0,38.3499,38.3581,38.2762,38.2844,79951.0
2019-01-03 14:50:00,46.78,46.8,46.76,46.79,60512.0,38.2844,38.3008,38.2681,38.2926,60512.0
2019-01-03 14:55:00,46.79,46.8,46.68,46.75,106175.0,38.2926,38.3008,38.2026,38.2599,106175.0
2019-01-03 15:00:00,46.75,46.79,46.72,46.72,78640.0,38.2599,38.2926,38.2353,38.2353,78640.0
2019-01-03 15:05:00,46.73,46.77,46.7,46.73,95449.0,38.2435,38.2762,38.219,38.2435,95449.0
2019-01-03 15:10:00,46.73,46.75,46.69,46.69,95861.0,38.2435,38.2599,38.2108,38.2108,95861.0
2019-01-03 15:15:00,46.7,46.8,46.68,46.78,94001.0,38.219,38.3008,38.2026,38.2844,94001.0
2019-01-03 15:20:00,46.77,46.82,46.72,46.74,97919.0,38.2762,38.3172,38.2353,38.2517,97919.0
2019-01-03 15:25:00,46.75,46.81,46.71,46.77,75196.0,38.2599,38.309,38.2271,38.2762,75196.0
2019-01-03 15:30:00,46.78,46.85,46.73,46.79,131472.0,38.2844,38.3417,38.2435,38.2926,131472.0
2019-01-03 15:35:00,46.8,46.83,46.72,46.73,138691.0,38.3008,38.3254,38.2353,38.2435,138691.0
2019-01-03 15:40:00,46.73,46.77,46.68,46.74,140796.0,38.2435,38.2762,38.2026,38.2517,140796.0
2019-01-03 15:45:00,46.74,46.81,46.73,46.73,206199.0,38.2517,38.309,38.2435,38.2435,206199.0
2019-01-03 15:50:00,46.73,46.78,46.67,46.71,216982.0,38.2435,38.2844,38.1944,38.2271,216982.0
2019-01-03 15:55:00,46.72,46.75,46.56,46.65,1051795.0,38.2353,38.2599,38.1044,38.178,1051795.0
2019-01-04 09:30:00,46.8,46.89,46.72,46.78,341203.0,38.3008,38.3745,38.2353,38.2844,341203.0
2019-01-04 09:35:00,46.79,46.83,46.71,46.8,131583.0,38.2926,38.3254,38.2271,38.3008,131583.0
2019-01-04 09:40:00,46.8,46.82,46.75,46.77,159252.0,38.3008,38.3172,38.2599,38.2762,159252.0
2019-01-04 09:45:00,46.76,46.78,46.64,46.78,216536.0,38.2681,38.2844,38.1699,38.2844,216536.0
2019-01-04 09:50:00,46.79,46.87,46.77,46.78,162795.0,38.2926,38.3581,38.2762,38.2844,162795.0
2019-01-04 09:55:00,46.79,46.96,46.75,46.96,98815.0,38.2926,38.4317,38.2599,38.4317,98815.0
2019-01-04 10:00:00,46.96,47.1,46.96,47.09,95938.0,38.4317,38.5463,38.4317,38.5381,95938.0
2019-01-04 10:05:00,47.09,47.12,47.03,47.06,93813.0,38.5381,38.5627,38.489,38.5136,93813.0
2019-01-04 10:10:00,47.06,47.09,46.97,46.98,97679.0,38.5136,38.5381,38.4399,38.4481,97679.0
2019-01-04 10:15:00,46.99,47.0,46.91,46.93,50439.0,38.4563,38.4645,38.3908,38.4072,50439.0
2019-01-04 10:20:00,46.92,47.16,46.86,47.09,198122.0,38.399,38.5954,38.3499,38.5381,198122.0
2019-01-04 10:25:00,47.08,47.21,47.08,47.2,175626.0,38.53,38.6363,38.53,38.6282,175626.0
2019-01-04 10:30:00,47.21,47.28,47.08,47.08,114279.0,38.6363,38.6936,38.53,38.53,114279.0
2019-01-04 10:35:00,47.09,47.09,47.0,47.01,176405.0,38.5381,38.5381,38.4645,38.4727,176405.0
2019-01-04 10:40:00,47.01,47.04,46.94,46.97,100629.0,38.4727,38.4972,38.4154,38.4399,100629.0
2019-01-04 10:45:00,46.97,47.03,46.93,46.94,82150.0,38.4399,38.489,38.4072,38.4154,82150.0
2019-01-04 10:50:00,46.94,47.01,46.94,46.97,55281.0,38.4154,38.4727,38.4154,38.4399,55281.0
2019-01-04 10:55:00,46.97,47.02,46.95,47.02,71306.0,38.4399,38.4808,38.4236,38.4808,71306.0
2019-01-04 11:00:00,47.02,47.17,47.02,47.14,112519.0,38.4808,38.6036,38.4808,38.5791,112519.0
2019-01-04 11:05:00,47.15,47.2,47.1,47.16,152699.0,38.5872,38.6282,38.5463,38.5954,152699.0
2019-01-04 11:10:00,47.16,47.27,47.13,47.14,169188.0,38.5954,38.6854,38.5709,38.5791,169188.0
2019-01-04 11:15:00,47.14,47.14,47.06,47.08,103520.0,38.5791,38.5791,38.5136,38.53,103520.0
2019-01-04 11:20:00,47.07,47.09,46.98,47.01,93908.0,38.5218,38.5381,38.4481,38.4727,93908.0
2019-01-04 11:25:00,47.02,47.02,46.93,46.99,81682.0,38.4808,38.4808,38.4072,38.4563,81682.0
2019-01-04 11:30:00,46.98,47.11,46.95,47.11,93465.0,38.4481,38.5545,38.4236,38.5545,93465.0
2019-01-04 11:35:00,47.1,47.12,47.01,47.06,96471.0,38.5463,38.5627,38.4727,38.5136,96471.0
2019-01-04 11:40:00,47.05,47.14,47.05,47.11,67704.0,38.5054,38.5791,38.5054,38.5545,67704.0
2019-01-04 11:45:00,47.12,47.23,47.11,47.19,112688.0,38.5627,38.6527,38.5545,38.62,112688.0
2019-01-04 11:50:00,47.19,47.23,47.14,47.15,96591.0,38.62,38.6527,38.5791,38.5872,96591.0
2019-01-04 11:55:00,47.15,47.18,47.1,47.12,94256.0,38.5872,38.6118,38.5463,38.5627,94256.0
2019-01-04 12:00:00,47.13,47.15,47.03,47.06,121972.0,38.5709,38.5872,38.489,38.5136,121972.0
2019-01-04 12:05:00,47.05,47.16,47.05,47.15,73633.0,38.5054,38.5954,38.5054,38.5872,73633.0
2019-01-04 12:10:00,47.15,47.25,47.12,47.23,66222.0,38.5872,38.6691,38.5627,38.6527,66222.0
2019-01-04 12:15:00,47.22,47.29,47.18,47.29,141199.0,38.6445,38.7018,38.6118,38.7018,141199.0
2019-01-04 12:20:00,47.3,47.34,47.29,47.29,93075.0,38.71,38.7427,38.7018,38.7018,93075.0
2019-01-04 12:25:00,47.3,47.31,47.22,47.25,60851.0,38.71,38.7182,38.6445,38.6691,60851.0
2019-01-04 12:30:00,47.26,47.28,47.2,47.24,75140.0,38.6773,38.6936,38.6282,38.6609,75140.0
2019-01-04 12:35:00,47.24,47.24,47.2,47.24,43480.0,38.6609,38.6609,38.6282,38.6609,43480.0
2019-01-04 12:40:00,47.23,47.31,47.23,47.28,47791.0,38.6527,38.7182,38.6527,38.6936,47791.0
2019-01-04 12:45:00,47.27,47.28,47.2,47.25,70435.0,38.6854,38.6936,38.6282,38.6691,70435.0
2019-01-04 12:50:00,47.25,47.26,47.21,47.22,81273.0,38.6691,38.6773,38.6363,38.6445,81273.0
2019-01-04 12:55:00,47.22,47.29,47.21,47.28,60072.0,38.6445,38.7018,38.6363,38.6936,60072.0
2019-01-04 13:00:00,47.28,47.32,47.27,47.3,90049.0,38.6936,38.7264,38.6854,38.71,90049.0
2019-01-04 13:05:00,47.31,47.39,47.3,47.37,44807.0,38.7182,38.7837,38.71,38.7673,44807.0
2019-01-04 13:10:00,47.37,47.38,47.27,47.27,70744.0,38.7673,38.7755,38.6854,38.6854,70744.0
2019-01-04 13:15:00,47.28,47.32,47.27,47.31,30612.0,38.6936,38.7264,38.6854,38.7182,30612.0
2019-01-04 13:20:00,47.3,47.33,47.26,47.27,43071.0,38.71,38.7345,38.6773,38.6854,43071.0
2019-01-04 13:25:00,47.28,47.29,47.24,47.26,33146.0,38.6936,38.7018,38.6609,38.6773,33146.0
2019-01-04 13:30:00,47.25,47.3,47.23,47.23,48810.0,38.6691,38.71,38.6527,38.6527,48810.0
2019-01-04 13:35:00,47.24,47.26,47.19,47.21,55728.0,38.6609,38.6773,38.62,38.6363,55728.0
2019-01-04 13:40:00,47.22,47.24,47.17,47.21,60519.0,38.6445,38.6609,38.6036,38.6363,60519.0
2019-01-04 13:45:00,47.22,47.29,47.19,47.29,58379.0,38.6445,38.7018,38.62,38.7018,58379.0
2019-01-04 13:50:00,47.29,47.33,47.26,47.28,41738.0,38.7018,38.7345,38.6773,38.6936,41738.0
2019-01-04 13:55:00,47.28,47.29,47.2,47.25,73145.0,38.6936,38.7018,38.6282,38.6691,73145.0
2019-01-04 14:00:00,47.25,47.26,47.18,47.23,63150.0,38.6691,38.6773,38.6118,38.6527,63150.0
2019-01-04 14:05:00,47.23,47.24,47.12,47.16,63661.0,38.6527,38.6609,38.5627,38.5954,63661.0
2019-01-04 14:10:00,47.16,47.22,47.15,47.19,45971.0,38.5954,38.6445,38.5872,38.62,45971.0
2019-01-04 14:15:00,47.19,47.25,47.15,47.16,54175.0,38.62,38.6691,38.5872,38.5954,54175.0
2019-01-04 14:20:00,47.17,47.18,47.13,47.17,60077.0,38.6036,38.6118,38.5709,38.6036,60077.0
2019-01-04 14:25:00,47.16,47.17,47.11,47.12,42927.0,38.5954,38.6036,38.5545,38.5627,42927.0
2019-01-04 14:30:00,47.12,47.14,47.09,47.14,63167.0,38.5627,38.5791,38.5381,38.5791,63167.0
2019-01-04 14:35:00,47.15,47.19,47.14,47.18,42997.0,38.5872,38.62,38.5791,38.6118,42997.0
2019-01-04 14:40:00,47.17,47.25,47.17,47.23,92771.0,38.6036,38.6691,38.6036,38.6527,92771.0
2019-01-04 14:45:00,47.22,47.23,47.11,47.19,65673.0,38.6445,38.6527,38.5545,38.62,65673.0
2019-01-04 14:50:00,47.2,47.21,47.15,47.19,68146.0,38.6282,38.6363,38.5872,38.62,68146.0
2019-01-04 14:55:00,47.18,47.21,47.13,47.18,86086.0,38.6118,38.6363,38.5709,38.6118,86086.0
2019-01-04 15:00:00,47.18,47.33,47.18,47.3,118167.0,38.6118,38.7345,38.6118,38.71,118167.0
2019-01-04 15:05:00,47.3,47.32,47.22,47.23,64893.0,38.71,38.7264,38.6445,38.6527,64893.0
2019-01-04 15:10:00,47.23,47.3,47.21,47.29,82434.0,38.6527,38.71,38.6363,38.7018,82434.0
2019-01-04 15:15:00,47.3,47.35,47.26,47.34,130727.0,38.71,38.7509,38.6773,38.7427,130727.0
2019-01-04 15:20:00,47.34,47.34,47.21,47.23,105089.0,38.7427,38.7427,38.6363,38.6527,105089.0
2019-01-04 15:25:00,47.23,47.26,47.2,47.26,74404.0,38.6527,38.6773,38.6282,38.6773,74404.0
2019-01-04 15:30:00,47.26,47.3,47.22,47.3,117621.0,38.6773,38.71,38.6445,38.71,117621.0
2019-01-04 15:35:00,47.3,47.35,47.28,47.34,329735.0,38.71,38.7509,38.6936,38.7427,329735.0
2019-01-04 15:40:00,47.34,47.44,47.34,47.4,404183.0,38.7427,38.8246,38.7427,38.7918,404183.0
2019-01-04 15:45:00,47.4,47.5,47.38,47.42,443450.0,38.7918,38.8737,38.7755,38.8082,443450.0
2019-01-04 15:50:00,47.43,47.46,47.34,47.35,201914.0,38.8164,38.8409,38.7427,38.7509,201914.0
2019-01-04 15:55:00,47.36,47.57,47.35,47.56,1297337.0,38.7591,38.931,38.7509,38.9228,1297337.0
2019-01-07 09:30:00,47.56,47.75,47.42,47.57,294126.0,38.9228,39.0783,38.8082,38.931,294126.0
2019-01-07 09:35:00,47.58,47.62,47.33,47.45,129603.0,38.9391,38.9719,38.7345,38.8328,129603.0
2019-01-07 09:40:00,47.45,47.46,47.37,47.43,151852.0,38.8328,38.8409,38.7673,38.8164,151852.0
2019-01-07 09:45:00,47.43,47.43,47.2,47.2,168242.0,38.8164,38.8164,38.6282,38.6282,168242.0
2019-01-07 09:50:00,47.21,47.26,47.14,47.16,177353.0,38.6363,38.6773,38.5791,38.5954,177353.0
2019-01-07 09:55:00,47.16,47.2,47.1,47.15,130805.0,38.5954,38.6282,38.5463,38.5872,130805.0
2019-01-07 10:00:00,47.14,47.3,47.1,47.29,139454.0,38.5791,38.71,38.5463,38.7018,139454.0
2019-01-07 10:05:00,47.29,47.3,47.19,47.22,195731.0,38.7018,38.71,38.62,38.6445,195731.0
2019-01-07 10:10:00,47.24,47.3,47.2,47.3,115010.0,38.6609,38.71,38.6282,38.71,115010.0
2019-01-07 10:15:00,47.29,47.3,47.16,47.17,110567.0,38.7018,38.71,38.5954,38.6036,110567.0
2019-01-07 10:20:00,47.17,47.17,47.04,47.05,161895.0,38.6036,38.6036,38.4972,38.5054,161895.0
2019-01-07 10:25:00,47.05,47.1,47.02,47.05,122085.0,38.5054,38.5463,38.4808,38.5054,122085.0
2019-01-07 10:30:00,47.05,47.16,47.04,47.16,114898.0,38.5054,38.5954,38.4972,38.5954,114898.0
2019-01-07 10:35:00,47.16,47.24,47.13,47.22,135575.0,38.5954,38.6609,38.5709,38.6445,135575.0
2019-01-07 10:40:00,47.21,47.29,47.19,47.23,122359.0,38.6363,38.7018,38.62,38.6527,122359.0
2019-01-07 10:45:00,47.23,47.27,47.18,47.22,68126.0,38.6527,38.6854,38.6118,38.6445,68126.0
2019-01-07 10:50:00,47.22,47.24,47.19,47.2,61990.0,38.6445,38.6609,38.62,38.6282,61990.0
2019-01-07 10:55:00,47.19,47.24,47.18,47.21,133093.0,38.62,38.6609,38.6118,38.6363,133093.0
2019-01-07 11:00:00,47.2,47.28,47.19,47.26,124324.0,38.6282,38.6936,38.62,38.6773,124324.0
2019-01-07 11:05:00,47.26,47.26,47.17,47.18,152094.0,38.6773,38.6773,38.6036,38.6118,152094.0
2019-01-07 11:10:00,47.18,47.24,47.17,47.2,97727.0,38.6118,38.6609,38.6036,38.6282,97727.0
2019-01-07 11:15:00,47.2,47.24,47.19,47.21,78071.0,38.6282,38.6609,38.62,38.6363,78071.0
2019-01-07 11:20:00,47.2,47.24,47.18,47.19,97421.0,38.6282,38.6609,38.6118,38.62,97421.0
2019-01-07 11:25:00,47.19,47.2,47.13,47.16,99599.0,38.62,38.6282,38.5709,38.5954,99599.0
2019-01-07 11:30:00,47.16,47.19,47.1,47.14,88924.0,38.5954,38.62,38.5463,38.5791,88924.0
2019-01-07 11:35:00,47.15,47.24,47.12,47.2,111758.0,38.5872,38.6609,38.5627,38.6282,111758.0
2019-01-07 11:40:00,47.2,47.25,47.17,47.2,72239.0,38.6282,38.6691,38.6036,38.6282,72239.0
2019-01-07 11:45:00,47.21,47.21,47.11,47.12,98837.0,38.6363,38.6363,38.5545,38.5627,98837.0
2019-01-07 11:50:00,47.12,47.16,47.11,47.12,117786.0,38.5627,38.5954,38.5545,38.5627,117786.0
2019-01-07 11:55:00,47.12,47.19,47.12,47.18,80792.0,38.5627,38.62,38.5627,38.6118,80792.0
2019-01-07 12:00:00,47.17,47.19,47.13,47.13,61255.0,38.6036,38.62,38.5709,38.5709,61255.0
2019-01-07 12:05:00,47.14,47.18,47.13,47.16,62295.0,38.5791,38.6118,38.5709,38.5954,62295.0
2019-01-07 12:10:00,47.16,47.22,47.14,47.19,78033.0,38.5954,38.6445,38.5791,38.62,78033.0
2019-01-07 12:15:00,47.19,47.2,47.16,47.19,77801.0,38.62,38.6282,38.5954,38.62,77801.0
2019-01-07 12:20:00,47.19,47.27,47.19,47.24,118503.0,38.62,38.6854,38.62,38.6609,118503.0
2019-01-07 12:25:00,47.25,47.25,47.18,47.19,75459.0,38.6691,38.6691,38.6118,38.62,75459.0
2019-01-07 12:30:00,47.2,47.22,47.16,47.2,81202.0,38.6282,38.6445,38.5954,38.6282,81202.0
2019-01-07 12:35:00,47.21,47.22,47.19,47.22,101855.0,38.6363,38.6445,38.62,38.6445,101855.0
2019-01-07 12:40:00,47.22,47.24,47.19,47.23,91795.0,38.6445,38.6609,38.62,38.6527,91795.0
2019-01-07 12:45:00,47.23,47.26,47.2,47.2,91656.0,38.6527,38.6773,38.6282,38.6282,91656.0
2019-01-07 12:50:00,47.21,47.21,47.15,47.19,89034.0,38.6363,38.6363,38.5872,38.62,89034.0
2019-01-07 12:55:00,47.19,47.27,47.18,47.25,93728.0,38.62,38.6854,38.6118,38.6691,93728.0
2019-01-07 13:00:00,47.25,47.29,47.24,47.29,53700.0,38.6691,38.7018,38.6609,38.7018,53700.0
2019-01-07 13:05:00,47.29,47.29,47.22,47.24,51522.0,38.7018,38.7018,38.6445,38.6609,51522.0
2019-01-07 13:10:00,47.24,47.31,47.24,47.28,70508.0,38.6609,38.7182,38.6609,38.6936,70508.0
2019-01-07 13:15:00,47.28,47.29,47.21,47.23,91623.0,38.6936,38.7018,38.6363,38.6527,91623.0
2019-01-07 13:20:00,47.23,47.26,47.23,47.26,67306.0,38.6527,38.6773,38.6527,38.6773,67306.0
2019-01-07 13:25:00,47.26,47.3,47.24,47.28,82526.0,38.6773,38.71,38.6609,38.6936,82526.0
2019-01-07 13:30:00,47.28,47.29,47.2,47.26,83343.0,38.6936,38.7018,38.6282,38.6773,83343.0
2019-01-07 13:35:00,47.27,47.27,47.17,47.19,93645.0,38.6854,38.6854,38.6036,38.62,93645.0
2019-01-07 13:40:00,47.18,47.21,47.15,47.18,91496.0,38.6118,38.6363,38.5872,38.6118,91496.0
2019-01-07 13:45:00,47.18,47.2,47.14,47.14,76246.0,38.6118,38.6282,38.5791,38.5791,76246.0
2019-01-07 13:50:00,47.14,47.16,47.12,47.15,125562.0,38.5791,38.5954,38.5627,38.5872,125562.0
2019-01-07 13:55:00,47.15,47.16,47.1,47.1,96944.0,38.5872,38.5954,38.5463,38.5463,96944.0
2019-01-07 14:00:00,47.09,47.13,47.09,47.12,62432.0,38.5381,38.5709,38.5381,38.5627,62432.0
2019-01-07 14:05:00,47.11,47.13,47.07,47.1,105721.0,38.5545,38.5709,38.5218,38.5463,105721.0
2019-01-07 14:10:00,47.1,47.11,47.03,47.03,92332.0,38.5463,38.5545,38.489,38.489,92332.0
2019-01-07 14:15:00,47.04,47.11,47.01,47.11,138251.0,38.4972,38.5545,38.4727,38.5545,138251.0
2019-01-07 14:20:00,47.11,47.12,47.07,47.08,78723.0,38.5545,38.5627,38.5218,38.53,78723.0
2019-01-07 14:25:00,47.08,47.12,47.07,47.1,73703.0,38.53,38.5627,38.5218,38.5463,73703.0
2019-01-07 14:30:00,47.1,47.11,47.07,47.08,71429.0,38.5463,38.5545,38.5218,38.53,71429.0
2019-01-07 14:35:00,47.07,47.08,47.04,47.05,107679.0,38.5218,38.53,38.4972,38.5054,107679.0
2019-01-07 14:40:00,47.04,47.05,47.0,47.0,128799.0,38.4972,38.5054,38.4645,38.4645,128799.0
2019-01-07 14:45:00,47.0,47.03,46.97,47.01,141312.0,38.4645,38.489,38.4399,38.4727,141312.0
2019-01-07 14:50:00,47.01,47.02,46.91,46.92,140409.0,38.4727,38.4808,38.3908,38.399,140409.0
2019-01-07 14:55:00,46.91,46.93,46.89,46.92,135281.0,38.3908,38.4072,38.3745,38.399,135281.0
2019-01-07 15:00:00,46.92,46.99,46.91,46.95,153421.0,38.399,38.4563,38.3908,38.4236,153421.0
2019-01-07 15:05:00,46.95,46.97,46.93,46.93,118357.0,38.4236,38.4399,38.4072,38.4072,118357.0
2019-01-07 15:10:00,46.94,46.97,46.92,46.94,307226.0,38.4154,38.4399,38.399,38.4154,307226.0
2019-01-07 15:15:00,46.94,46.99,46.92,46.93,254825.0,38.4154,38.4563,38.399,38.4072,254825.0
2019-01-07 15:20:00,46.93,47.0,46.92,47.0,112381.0,38.4072,38.4645,38.399,38.4645,112381.0
2019-01-07 15:25:00,47.0,47.0,46.98,46.98,148380.0,38.4645,38.4645,38.4481,38.4481,148380.0
2019-01-07 15:30:00,46.98,47.01,46.94,47.01,142193.0,38.4481,38.4727,38.4154,38.4727,142193.0
2019-01-07 15:35:00,47.01,47.02,46.99,47.02,184337.0,38.4727,38.4808,38.4563,38.4808,184337.0
2019-01-07 15:40:00,47.01,47.04,46.99,47.01,140860.0,38.4727,38.4972,38.4563,38.4727,140860.0
2019-01-07 15:45:00,47.01,47.05,47.0,47.03,278483.0,38.4727,38.5054,38.4645,38.489,278483.0
2019-01-07 15:50:00,47.03,47.04,46.97,47.01,226552.0,38.489,38.4972,38.4399,38.4727,226552.0
2019-01-07 15:55:00,47.0,47.05,46.91,46.95,740422.0,38.4645,38.5054,38.3908,38.4236,740422.0
2019-01-08 09:30:00,47.25,47.31,47.14,47.31,469384.0,38.6691,38.7182,38.5791,38.7182,469384.0
2019-01-08 09:35:00,47.31,47.32,47.21,47.28,299619.0,38.7182,38.7264,38.6363,38.6936,299619.0
2019-01-08 09:40:00,47.28,47.31,47.22,47.26,336051.0,38.6936,38.7182,38.6445,38.6773,336051.0
2019-01-08 09:45:00,47.27,47.29,47.17,47.21,211727.0,38.6854,38.7018,38.6036,38.6363,211727.0
2019-01-08 09:50:00,47.21,47.29,47.21,47.24,250605.0,38.6363,38.7018,38.6363,38.6609,250605.0
2019-01-08 09:55:00,47.25,47.37,47.25,47.3,223231.0,38.6691,38.7673,38.6691,38.71,223231.0
2019-01-08 10:00:00,47.3,47.43,47.29,47.36,225305.0,38.71,38.8164,38.7018,38.7591,225305.0
2019-01-08 10:05:00,47.35,47.41,47.3,47.34,154316.0,38.7509,38.8,38.71,38.7427,154316.0
2019-01-08 10:10:00,47.34,47.35,47.22,47.23,169080.0,38.7427,38.7509,38.6445,38.6527,169080.0
2019-01-08 10:15:00,47.22,47.24,47.13,47.14,174469.0,38.6445,38.6609,38.5709,38.5791,174469.0
2019-01-08 10:20:00,47.14,47.17,47.09,47.14,203585.0,38.5791,38.6036,38.5381,38.5791,203585.0
2019-01-08 10:25:00,47.14,47.19,47.12,47.16,171351.0,38.5791,38.62,38.5627,38.5954,171351.0
2019-01-08 10:30:00,47.16,47.23,47.1,47.23,124370.0,38.5954,38.6527,38.5463,38.6527,124370.0
2019-01-08 10:35:00,47.23,47.25,47.11,47.16,163084.0,38.6527,38.6691,38.5545,38.5954,163084.0
2019-01-08 10:40:00,47.15,47.17,47.08,47.12,184327.0,38.5872,38.6036,38.53,38.5627,184327.0
2019-01-08 10:45:00,47.12,47.15,47.05,47.07,188749.0,38.5627,38.5872,38.5054,38.5218,188749.0
2019-01-08 10:50:00,47.08,47.19,47.03,47.19,85315.0,38.53,38.62,38.489,38.62,85315.0
2019-01-08 10:55:00,47.2,47.3,47.15,47.28,297969.0,38.6282,38.71,38.5872,38.6936,297969.0
2019-01-08 11:00:00,47.28,47.31,47.22,47.27,165490.0,38.6936,38.7182,38.6445,38.6854,165490.0
2019-01-08 11:05:00,47.27,47.33,47.25,47.31,140874.0,38.6854,38.7345,38.6691,38.7182,140874.0
2019-01-08 11:10:00,47.3,47.33,47.26,47.3,138735.0,38.71,38.7345,38.6773,38.71,138735.0
2019-01-08 11:15:00,47.3,47.4,47.24,47.25,152251.0,38.71,38.7918,38.6609,38.6691,152251.0
2019-01-08 11:20:00,47.24,47.32,47.24,47.32,92337.0,38.6609,38.7264,38.6609,38.7264,92337.0
2019-01-08 11:25:00,47.33,47.36,47.29,47.33,154865.0,38.7345,38.7591,38.7018,38.7345,154865.0
2019-01-08 11:30:00,47.33,47.34,47.22,47.3,143076.0,38.7345,38.7427,38.6445,38.71,143076.0
2019-01-08 11:35:00,47.31,47.32,47.25,47.29,125395.0,38.7182,38.7264,38.6691,38.7018,125395.0
2019-01-08 11:40:00,47.3,47.35,47.28,47.35,119390.0,38.71,38.7509,38.6936,38.7509,119390.0
2019-01-08 11:45:00,47.34,47.45,47.32,47.42,303703.0,38.7427,38.8328,38.7264,38.8082,303703.0
2019-01-08 11:50:00,47.41,47.42,47.3,47.32,137524.0,38.8,38.8082,38.71,38.7264,137524.0
2019-01-08 11:55:00,47.33,47.36,47.31,47.32,119746.0,38.7345,38.7591,38.7182,38.7264,119746.0
2019-01-08 12:00:00,47.33,47.36,47.31,47.32,89081.0,38.7345,38.7591,38.7182,38.7264,89081.0
2019-01-08 12:05:00,47.33,47.35,47.28,47.31,123963.0,38.7345,38.7509,38.6936,38.7182,123963.0
2019-01-08 12:10:00,47.31,47.32,47.26,47.29,71935.0,38.7182,38.7264,38.6773,38.7018,71935.0
2019-01-08 12:15:00,47.29,47.39,47.28,47.36,116254.0,38.7018,38.7837,38.6936,38.7591,116254.0
2019-01-08 12:20:00,47.36,47.38,47.32,47.37,57415.0,38.7591,38.7755,38.7264,38.7673,57415.0
2019-01-08 12:25:00,47.36,47.4,47.36,47.37,78753.0,38.7591,38.7918,38.7591,38.7673,78753.0
2019-01-08 12:30:00,47.37,47.38,47.28,47.29,123638.0,38.7673,38.7755,38.6936,38.7018,123638.0
2019-01-08 12:35:00,47.29,47.3,47.22,47.25,159079.0,38.7018,38.71,38.6445,38.6691,159079.0
2019-01-08 12:40:00,47.24,47.33,47.23,47.32,121946.0,38.6609,38.7345,38.6527,38.7264,121946.0
2019-01-08 12:45:00,47.32,47.33,47.13,47.13,179036.0,38.7264,38.7345,38.5709,38.5709,179036.0
2019-01-08 12:50:00,47.13,47.3,47.13,47.29,124761.0,38.5709,38.71,38.5709,38.7018,124761.0
2019-01-08 12:55:00,47.3,47.31,47.24,47.26,69327.0,38.71,38.7182,38.6609,38.6773,69327.0
2019-01-08 13:00:00,47.26,47.32,47.18,47.3,119902.0,38.6773,38.7264,38.6118,38.71,119902.0
2019-01-08 13:05:00,47.31,47.33,47.28,47.29,98808.0,38.7182,38.7345,38.6936,38.7018,98808.0
2019-01-08 13:10:00,47.29,47.32,47.27,47.3,103503.0,38.7018,38.7264,38.6854,38.71,103503.0
2019-01-08 13:15:00,47.3,47.31,47.26,47.26,72108.0,38.71,38.7182,38.6773,38.6773,72108.0
2019-01-08 13:20:00,47.26,47.32,47.26,47.29,62389.0,38.6773,38.7264,38.6773,38.7018,62389.0
2019-01-08 13:25:00,47.3,47.33,47.29,47.31,70054.0,38.71,38.7345,38.7018,38.7182,70054.0
2019-01-08 13:30:00,47.32,47.37,47.31,47.35,137643.0,38.7264,38.7673,38.7182,38.7509,137643.0
2019-01-08 13:35:00,47.35,47.37,47.34,47.37,61303.0,38.7509,38.7673,38.7427,38.7673,61303.0
2019-01-08 13:40:00,47.36,47.39,47.33,47.35,102114.0,38.7591,38.7837,38.7345,38.7509,102114.0
2019-01-08 13:45:00,47.35,47.38,47.32,47.38,59696.0,38.7509,38.7755,38.7264,38.7755,59696.0
2019-01-08 13:50:00,47.38,47.43,47.37,47.41,152721.0,38.7755,38.8164,38.7673,38.8,152721.0
2019-01-08 13:55:00,47.41,47.44,47.39,47.39,163258.0,38.8,38.8246,38.7837,38.7837,163258.0
2019-01-08 14:00:00,47.4,47.41,47.36,47.36,61743.0,38.7918,38.8,38.7591,38.7591,61743.0
2019-01-08 14:05:00,47.36,47.4,47.34,47.37,85785.0,38.7591,38.7918,38.7427,38.7673,85785.0
2019-01-08 14:10:00,47.37,47.39,47.36,47.38,86937.0,38.7673,38.7837,38.7591,38.7755,86937.0
2019-01-08 14:15:00,47.38,47.39,47.33,47.36,139200.0,38.7755,38.7837,38.7345,38.7591,139200.0
2019-01-08 14:20:00,47.36,47.36,47.29,47.3,79471.0,38.7591,38.7591,38.7018,38.71,79471.0
2019-01-08 14:25:00,47.29,47.34,47.29,47.33,87658.0,38.7018,38.7427,38.7018,38.7345,87658.0
2019-01-08 14:30:00,47.34,47.36,47.32,47.36,117577.0,38.7427,38.7591,38.7264,38.7591,117577.0
2019-01-08 14:35:00,47.36,47.42,47.35,47.41,94645.0,38.7591,38.8082,38.7509,38.8,94645.0
2019-01-08 14:40:00,47.42,47.43,47.39,47.42,120121.0,38.8082,38.8164,38.7837,38.8082,120121.0
2019-01-08 14:45:00,47.43,47.45,47.39,47.45,93905.0,38.8164,38.8328,38.7837,38.8328,93905.0
2019-01-08 14:50:00,47.45,47.45,47.41,47.45,86544.0,38.8328,38.8328,38.8,38.8328,86544.0
2019-01-08 14:55:00,47.44,47.45,47.4,47.45,148404.0,38.8246,38.8328,38.7918,38.8328,148404.0
2019-01-08 15:00:00,47.44,47.46,47.41,47.45,166536.0,38.8246,38.8409,38.8,38.8328,166536.0
2019-01-08 15:05:00,47.45,47.45,47.38,47.43,145590.0,38.8328,38.8328,38.7755,38.8164,145590.0
2019-01-08 15:10:00,47.43,47.5,47.42,47.5,137021.0,38.8164,38.8737,38.8082,38.8737,137021.0
2019-01-08 15:15:00,47.5,47.51,47.49,47.5,147318.0,38.8737,38.8819,38.8655,38.8737,147318.0
2019-01-08 15:20:00,47.5,47.51,47.47,47.48,133378.0,38.8737,38.8819,38.8491,38.8573,133378.0
2019-01-08 15:25:00,47.48,47.56,47.48,47.56,106390.0,38.8573,38.9228,38.8573,38.9228,106390.0
2019-01-08 15:30:00,47.55,47.57,47.52,47.53,157549.0,38.9146,38.931,38.89,38.8982,157549.0
2019-01-08 15:35:00,47.54,47.54,47.48,47.49,174296.0,38.9064,38.9064,38.8573,38.8655,174296.0
2019-01-08 15:40:00,47.48,47.5,47.45,47.5,189355.0,38.8573,38.8737,38.8328,38.8737,189355.0
2019-01-08 15:45:00,47.5,47.57,47.49,47.51,299231.0,38.8737,38.931,38.8655,38.8819,299231.0
2019-01-08 15:50:00,47.51,47.54,47.47,47.5,404653.0,38.8819,38.9064,38.8491,38.8737,404653.0
2019-01-08 15:55:00,47.5,47.51,47.42,47.46,816303.0,38.8737,38.8819,38.8082,38.8409,816303.0
2019-01-09 09:30:00,47.08,47.28,47.01,47.19,609705.0,38.53,38.6936,38.4727,38.62,609705.0
2019-01-09 09:35:00,47.19,47.2,46.94,47.03,273301.0,38.62,38.6282,38.4154,38.489,273301.0
2019-01-09 09:40:00,47.03,47.1,47.0,47.05,211022.0,38.489,38.5463,38.4645,38.5054,211022.0
2019-01-09 09:45:00,47.05,47.06,46.81,46.82,362570.0,38.5054,38.5136,38.309,38.3172,362570.0
2019-01-09 09:50:00,46.83,46.92,46.72,46.9,369949.0,38.3254,38.399,38.2353,38.3826,369949.0
2019-01-09 09:55:00,46.9,46.97,46.87,46.95,236729.0,38.3826,38.4399,38.3581,38.4236,236729.0
2019-01-09 10:00:00,46.95,47.04,46.9,47.02,285709.0,38.4236,38.4972,38.3826,38.4808,285709.0
2019-01-09 10:05:00,47.02,47.08,46.92,46.94,246107.0,38.4808,38.53,38.399,38.4154,246107.0
2019-01-09 10:10:00,46.94,47.01,46.9,46.92,141198.0,38.4154,38.4727,38.3826,38.399,141198.0
2019-01-09 10:15:00,46.92,46.95,46.84,46.86,214307.0,38.399,38.4236,38.3335,38.3499,214307.0
2019-01-09 10:20:00,46.87,46.88,46.8,46.85,160123.0,38.3581,38.3663,38.3008,38.3417,160123.0
2019-01-09 10:25:00,46.85,46.85,46.77,46.8,141858.0,38.3417,38.3417,38.2762,38.3008,141858.0
2019-01-09 10:30:00,46.8,46.84,46.75,46.8,162928.0,38.3008,38.3335,38.2599,38.3008,162928.0
2019-01-09 10:35:00,46.8,46.86,46.75,46.75,240286.0,38.3008,38.3499,38.2599,38.2599,240286.0
2019-01-09 10:40:00,46.76,46.76,46.6,46.62,237166.0,38.2681,38.2681,38.1371,38.1535,237166.0
2019-01-09 10:45:00,46.62,46.66,46.6,46.65,93193.0,38.1535,38.1862,38.1371,38.178,93193.0
2019-01-09 10:50:00,46.65,46.71,46.65,46.7,147161.0,38.178,38.2271,38.178,38.219,147161.0
2019-01-09 10:55:00,46.7,46.75,46.65,46.65,182004.0,38.219,38.2599,38.178,38.178,182004.0
2019-01-09 11:00:00,46.64,46.81,46.63,46.79,176592.0,38.1699,38.309,38.1617,38.2926,176592.0
2019-01-09 11:05:00,46.79,46.81,46.7,46.72,151242.0,38.2926,38.309,38.219,38.2353,151242.0
2019-01-09 11:10:00,46.71,46.73,46.7,46.7,110798.0,38.2271,38.2435,38.219,38.219,110798.0
2019-01-09 11:15:00,46.71,46.71,46.67,46.67,111092.0,38.2271,38.2271,38.1944,38.1944,111092.0
2019-01-09 11:20:00,46.67,46.7,46.64,46.69,263373.0,38.1944,38.219,38.1699,38.2108,263373.0
2019-01-09 11:25:00,46.69,46.7,46.61,46.61,266724.0,38.2108,38.219,38.1453,38.1453,266724.0
2019-01-09 11:30:00,46.62,46.67,46.57,46.61,296062.0,38.1535,38.1944,38.1126,38.1453,296062.0
2019-01-09 11:35:00,46.61,46.64,46.58,46.58,129722.0,38.1453,38.1699,38.1208,38.1208,129722.0
2019-01-09 11:40:00,46.59,46.59,46.55,46.58,162864.0,38.1289,38.1289,38.0962,38.1208,162864.0
2019-01-09 11:45:00,46.58,46.63,46.5,46.53,231142.0,38.1208,38.1617,38.0553,38.0798,231142.0
2019-01-09 11:50:00,46.53,46.61,46.52,46.56,232709.0,38.0798,38.1453,38.0717,38.1044,232709.0
2019-01-09 11:55:00,46.56,46.58,46.53,46.55,98824.0,38.1044,38.1208,38.0798,38.0962,98824.0
2019-01-09 12:00:00,46.54,46.56,46.5,46.55,187261.0,38.088,38.1044,38.0553,38.0962,187261.0
2019-01-09 12:05:00,46.56,46.57,46.51,46.52,87637.0,38.1044,38.1126,38.0635,38.0717,87637.0
2019-01-09 12:10:00,46.53,46.57,46.51,46.55,95578.0,38.0798,38.1126,38.0635,38.0962,95578.0
2019-01-09 12:15:00,46.56,46.57,46.51,46.52,94592.0,38.1044,38.1126,38.0635,38.0717,94592.0
2019-01-09 12:20:00,46.52,46.53,46.5,46.52,131861.0,38.0717,38.0798,38.0553,38.0717,131861.0
2019-01-09 12:25:00,46.52,46.58,46.5,46.53,117280.0,38.0717,38.1208,38.0553,38.0798,117280.0
2019-01-09 12:30:00,46.53,46.59,46.51,46.58,111240.0,38.0798,38.1289,38.0635,38.1208,111240.0
2019-01-09 12:35:00,46.58,46.64,46.55,46.55,189587.0,38.1208,38.1699,38.0962,38.0962,189587.0
2019-01-09 12:40:00,46.55,46.57,46.52,46.52,168151.0,38.0962,38.1126,38.0717,38.0717,168151.0
2019-01-09 12:45:00,46.52,46.55,46.5,46.52,209069.0,38.0717,38.0962,38.0553,38.0717,209069.0
2019-01-09 12:50:00,46.52,46.58,46.51,46.57,67894.0,38.0717,38.1208,38.0635,38.1126,67894.0
2019-01-09 12:55:00,46.57,46.61,46.54,46.6,98880.0,38.1126,38.1453,38.088,38.1371,98880.0
2019-01-09 13:00:00,46.6,46.6,46.52,46.54,82516.0,38.1371,38.1371,38.0717,38.088,82516.0
2019-01-09 13:05:00,46.53,46.55,46.51,46.55,79225.0,38.0798,38.0962,38.0635,38.0962,79225.0
2019-01-09 13:10:00,46.55,46.57,46.53,46.55,89946.0,38.0962,38.1126,38.0798,38.0962,89946.0
2019-01-09 13:15:00,46.56,46.58,46.53,46.57,90026.0,38.1044,38.1208,38.0798,38.1126,90026.0
2019-01-09 13:20:00,46.56,46.6,46.56,46.6,61458.0,38.1044,38.1371,38.1044,38.1371,61458.0
2019-01-09 13:25:00,46.59,46.62,46.56,46.57,157405.0,38.1289,38.1535,38.1044,38.1126,157405.0
2019-01-09 13:30:00,46.57,46.61,46.56,46.58,82045.0,38.1126,38.1453,38.1044,38.1208,82045.0
2019-01-09 13:35:00,46.58,46.6,46.56,46.57,74371.0,38.1208,38.1371,38.1044,38.1126,74371.0
2019-01-09 13:40:00,46.57,46.58,46.56,46.57,63040.0,38.1126,38.1208,38.1044,38.1126,63040.0
2019-01-09 13:45:00,46.57,46.63,46.57,46.61,95277.0,38.1126,38.1617,38.1126,38.1453,95277.0
2019-01-09 13:50:00,46.61,46.61,46.55,46.57,177432.0,38.1453,38.1453,38.0962,38.1126,177432.0
2019-01-09 13:55:00,46.58,46.62,46.57,46.59,174988.0,38.1208,38.1535,38.1126,38.1289,174988.0
2019-01-09 14:00:00,46.59,46.67,46.59,46.62,253787.0,38.1289,38.1944,38.1289,38.1535,253787.0
2019-01-09 14:05:00,46.62,46.68,46.58,46.67,283244.0,38.1535,38.2026,38.1208,38.1944,283244.0
2019-01-09 14:10:00,46.67,46.68,46.64,46.66,177317.0,38.1944,38.2026,38.1699,38.1862,177317.0
2019-01-09 14:15:00,46.66,46.67,46.58,46.58,232046.0,38.1862,38.1944,38.1208,38.1208,232046.0
2019-01-09 14:20:00,46.59,46.61,46.52,46.55,289979.0,38.1289,38.1453,38.0717,38.0962,289979.0
2019-01-09 14:25:00,46.56,46.63,46.55,46.59,191407.0,38.1044,38.1617,38.0962,38.1289,191407.0
2019-01-09 14:30:00,46.59,46.64,46.56,46.62,217009.0,38.1289,38.1699,38.1044,38.1535,217009.0
2019-01-09 14:35:00,46.62,46.63,46.57,46.59,132684.0,38.1535,38.1617,38.1126,38.1289,132684.0
2019-01-09 14:40:00,46.59,46.59,46.54,46.56,134804.0,38.1289,38.1289,38.088,38.1044,134804.0
2019-01-09 14:45:00,46.56,46.57,46.55,46.56,164591.0,38.1044,38.1126,38.0962,38.1044,164591.0
2019-01-09 14:50:00,46.56,46.57,46.5,46.53,151173.0,38.1044,38.1126,38.0553,38.0798,151173.0
2019-01-09 14:55:00,46.53,46.54,46.51,46.51,134457.0,38.0798,38.088,38.0635,38.0635,134457.0
2019-01-09 15:00:00,46.52,46.56,46.5,46.55,323367.0,38.0717,38.1044,38.0553,38.0962,323367.0
2019-01-09 15:05:00,46.56,46.56,46.52,46.55,185119.0,38.1044,38.1044,38.0717,38.0962,185119.0
2019-01-09 15:10:00,46.55,46.59,46.54,46.54,148667.0,38.0962,38.1289,38.088,38.088,148667.0
2019-01-09 15:15:00,46.55,46.66,46.54,46.66,187746.0,38.0962,38.1862,38.088,38.1862,187746.0
2019-01-09 15:20:00,46.66,46.67,46.6,46.61,170619.0,38.1862,38.1944,38.1371,38.1453,170619.0
2019-01-09 15:25:00,46.61,46.63,46.59,46.6,129665.0,38.1453,38.1617,38.1289,38.1371,129665.0
2019-01-09 15:30:00,46.61,46.63,46.57,46.62,196335.0,38.1453,38.1617,38.1126,38.1535,196335.0
2019-01-09 15:35:00,46.63,46.63,46.58,46.62,206157.0,38.1617,38.1617,38.1208,38.1535,206157.0
2019-01-09 15:40:00,46.63,46.64,46.59,46.64,223715.0,38.1617,38.1699,38.1289,38.1699,223715.0
2019-01-09 15:45:00,46.64,46.64,46.48,46.51,389353.0,38.1699,38.1699,38.0389,38.0635,389353.0
2019-01-09 15:50:00,46.51,46.51,46.48,46.48,262439.0,38.0635,38.0635,38.0389,38.0389,262439.0
2019-01-09 15:55:00,46.48,46.6,46.43,46.56,904957.0,38.0389,38.1371,37.998,38.1044,904957.0
2019-01-10 09:30:00,46.66,46.66,46.34,46.43,414629.0,38.1862,38.1862,37.9243,37.998,414629.0
2019-01-10 09:35:00,46.43,46.51,46.4,46.49,129091.0,37.998,38.0635,37.9734,38.0471,129091.0
2019-01-10 09:40:00,46.49,46.6,46.48,46.56,123544.0,38.0471,38.1371,38.0389,38.1044,123544.0
2019-01-10 09:45:00,46.55,46.58,46.51,46.53,124012.0,38.0962,38.1208,38.0635,38.0798,124012.0
2019-01-10 09:50:00,46.54,46.61,46.49,46.6,166139.0,38.088,38.1453,38.0471,38.1371,166139.0
2019-01-10 09:55:00,46.6,46.65,46.57,46.64,125429.0,38.1371,38.178,38.1126,38.1699,125429.0
2019-01-10 10:00:00,46.64,46.66,46.6,46.62,129038.0,38.1699,38.1862,38.1371,38.1535,129038.0
2019-01-10 10:05:00,46.62,46.67,46.58,46.62,99939.0,38.1535,38.1944,38.1208,38.1535,99939.0
2019-01-10 10:10:00,46.63,46.64,46.6,46.61,129977.0,38.1617,38.1699,38.1371,38.1453,129977.0
2019-01-10 10:15:00,46.61,46.66,46.58,46.62,172432.0,38.1453,38.1862,38.1208,38.1535,172432.0
2019-01-10 10:20:00,46.63,46.66,46.6,46.64,80794.0,38.1617,38.1862,38.1371,38.1699,80794.0
2019-01-10 10:25:00,46.64,46.69,46.64,46.66,193235.0,38.1699,38.2108,38.1699,38.1862,193235.0
2019-01-10 10:30:00,46.66,46.74,46.63,46.74,151035.0,38.1862,38.2517,38.1617,38.2517,151035.0
2019-01-10 10:35:00,46.73,46.74,46.7,46.72,136713.0,38.2435,38.2517,38.219,38.2353,136713.0
2019-01-10 10:40:00,46.72,46.8,46.71,46.78,100586.0,38.2353,38.3008,38.2271,38.2844,100586.0
2019-01-10 10:45:00,46.79,46.8,46.76,46.77,94629.0,38.2926,38.3008,38.2681,38.2762,94629.0
2019-01-10 10:50:00,46.77,46.78,46.71,46.76,58846.0,38.2762,38.2844,38.2271,38.2681,58846.0
2019-01-10 10:55:00,46.76,46.78,46.73,46.78,61115.0,38.2681,38.2844,38.2435,38.2844,61115.0
2019-01-10 11:00:00,46.78,46.78,46.74,46.76,75957.0,38.2844,38.2844,38.2517,38.2681,75957.0
2019-01-10 11:05:00,46.76,46.78,46.75,46.77,67176.0,38.2681,38.2844,38.2599,38.2762,67176.0
2019-01-10 11:10:00,46.77,46.85,46.77,46.85,59478.0,38.2762,38.3417,38.2762,38.3417,59478.0
2019-01-10 11:15:00,46.85,46.89,46.85,46.89,98898.0,38.3417,38.3745,38.3417,38.3745,98898.0
2019-01-10 11:20:00,46.88,46.89,46.81,46.84,119526.0,38.3663,38.3745,38.309,38.3335,119526.0
2019-01-10 11:25:00,46.84,46.85,46.78,46.8,126246.0,38.3335,38.3417,38.2844,38.3008,126246.0
2019-01-10 11:30:00,46.8,46.85,46.79,46.82,98770.0,38.3008,38.3417,38.2926,38.3172,98770.0
2019-01-10 11:35:00,46.82,46.84,46.8,46.82,147867.0,38.3172,38.3335,38.3008,38.3172,147867.0
2019-01-10 11:40:00,46.82,46.85,46.79,46.82,83463.0,38.3172,38.3417,38.2926,38.3172,83463.0
2019-01-10 11:45:00,46.82,46.83,46.8,46.81,77277.0,38.3172,38.3254,38.3008,38.309,77277.0
2019-01-10 11:50:00,46.8,46.81,46.77,46.81,86022.0,38.3008,38.309,38.2762,38.309,86022.0
2019-01-10 11:55:00,46.82,46.83,46.77,46.79,104852.0,38.3172,38.3254,38.2762,38.2926,104852.0
2019-01-10 12:00:00,46.79,46.83,46.74,46.79,59731.0,38.2926,38.3254,38.2517,38.2926,59731.0
2019-01-10 12:05:00,46.8,46.82,46.76,46.8,69546.0,38.3008,38.3172,38.2681,38.3008,69546.0
2019-01-10 12:10:00,46.81,46.83,46.8,46.83,149178.0,38.309,38.3254,38.3008,38.3254,149178.0
2019-01-10 12:15:00,46.82,46.85,46.81,46.83,67873.0,38.3172,38.3417,38.309,38.3254,67873.0
2019-01-10 12:20:00,46.82,46.84,46.8,46.83,46549.0,38.3172,38.3335,38.3008,38.3254,46549.0
2019-01-10 12:25:00,46.83,46.85,46.82,46.83,55642.0,38.3254,38.3417,38.3172,38.3254,55642.0
2019-01-10 12:30:00,46.84,46.84,46.8,46.81,61495.0,38.3335,38.3335,38.3008,38.309,61495.0
2019-01-10 12:35:00,46.82,46.83,46.78,46.81,58648.0,38.3172,38.3254,38.2844,38.309,58648.0
2019-01-10 12:40:00,46.82,46.83,46.78,46.8,49738.0,38.3172,38.3254,38.2844,38.3008,49738.0
2019-01-10 12:45:00,46.8,46.92,46.78,46.91,90389.0,38.3008,38.399,38.2844,38.3908,90389.0
2019-01-10 12:50:00,46.91,46.98,46.89,46.9,77417.0,38.3908,38.4481,38.3745,38.3826,77417.0
2019-01-10 12:55:00,46.91,46.92,46.88,46.91,33491.0,38.3908,38.399,38.3663,38.3908,33491.0
2019-01-10 13:00:00,46.91,46.93,46.87,46.89,90595.0,38.3908,38.4072,38.3581,38.3745,90595.0
2019-01-10 13:05:00,46.89,46.92,46.78,46.79,123594.0,38.3745,38.399,38.2844,38.2926,123594.0
2019-01-10 13:10:00,46.79,46.84,46.77,46.78,65468.0,38.2926,38.3335,38.2762,38.2844,65468.0
2019-01-10 13:15:00,46.78,46.81,46.72,46.79,49754.0,38.2844,38.309,38.2353,38.2926,49754.0
2019-01-10 13:20:00,46.8,46.82,46.77,46.82,67268.0,38.3008,38.3172,38.2762,38.3172,67268.0
2019-01-10 13:25:00,46.81,46.86,46.8,46.84,71098.0,38.309,38.3499,38.3008,38.3335,71098.0
2019-01-10 13:30:00,46.83,46.84,46.77,46.79,67112.0,38.3254,38.3335,38.2762,38.2926,67112.0
2019-01-10 13:35:00,46.78,46.79,46.75,46.76,45321.0,38.2844,38.2926,38.2599,38.2681,45321.0
2019-01-10 13:40:00,46.76,46.76,46.7,46.76,70172.0,38.2681,38.2681,38.219,38.2681,70172.0
2019-01-10 13:45:00,46.76,46.8,46.74,46.79,51591.0,38.2681,38.3008,38.2517,38.2926,51591.0
2019-01-10 13:50:00,46.8,46.82,46.78,46.82,46966.0,38.3008,38.3172,38.2844,38.3172,46966.0
2019-01-10 13:55:00,46.81,46.86,46.8,46.84,70259.0,38.309,38.3499,38.3008,38.3335,70259.0
2019-01-10 14:00:00,46.84,46.9,46.84,46.89,48626.0,38.3335,38.3826,38.3335,38.3745,48626.0
2019-01-10 14:05:00,46.89,46.93,46.87,46.89,195140.0,38.3745,38.4072,38.3581,38.3745,195140.0
2019-01-10 14:10:00,46.9,46.93,46.85,46.86,163032.0,38.3826,38.4072,38.3417,38.3499,163032.0
2019-01-10 14:15:00,46.86,46.9,46.85,46.9,59032.0,38.3499,38.3826,38.3417,38.3826,59032.0
2019-01-10 14:20:00,46.9,46.95,46.88,46.95,56297.0,38.3826,38.4236,38.3663,38.4236,56297.0
2019-01-10 14:25:00,46.95,46.97,46.92,46.96,63622.0,38.4236,38.4399,38.399,38.4317,63622.0
2019-01-10 14:30:00,46.96,46.96,46.92,46.95,84714.0,38.4317,38.4317,38.399,38.4236,84714.0
2019-01-10 14:35:00,46.95,46.96,46.91,46.91,76740.0,38.4236,38.4317,38.3908,38.3908,76740.0
2019-01-10 14:40:00,46.92,46.97,46.9,46.94,75789.0,38.399,38.4399,38.3826,38.4154,75789.0
2019-01-10 14:45:00,46.94,46.95,46.88,46.9,116131.0,38.4154,38.4236,38.3663,38.3826,116131.0
2019-01-10 14:50:00,46.9,46.91,46.86,46.87,70431.0,38.3826,38.3908,38.3499,38.3581,70431.0
2019-01-10 14:55:00,46.86,46.93,46.84,46.92,77143.0,38.3499,38.4072,38.3335,38.399,77143.0
2019-01-10 15:00:00,46.92,46.94,46.9,46.91,80469.0,38.399,38.4154,38.3826,38.3908,80469.0
2019-01-10 15:05:00,46.91,46.93,46.89,46.89,42600.0,38.3908,38.4072,38.3745,38.3745,42600.0
2019-01-10 15:10:00,46.89,46.91,46.86,46.89,186982.0,38.3745,38.3908,38.3499,38.3745,186982.0
2019-01-10 15:15:00,46.9,46.9,46.84,46.84,86135.0,38.3826,38.3826,38.3335,38.3335,86135.0
2019-01-10 15:20:00,46.84,46.86,46.82,46.84,98093.0,38.3335,38.3499,38.3172,38.3335,98093.0
2019-01-10 15:25:00,46.85,46.89,46.84,46.89,163442.0,38.3417,38.3745,38.3335,38.3745,163442.0
2019-01-10 15:30:00,46.88,46.91,46.87,46.9,233114.0,38.3663,38.3908,38.3581,38.3826,233114.0
2019-01-10 15:35:00,46.9,46.95,46.88,46.89,202344.0,38.3826,38.4236,38.3663,38.3745,202344.0
2019-01-10 15:40:00,46.89,46.96,46.89,46.95,281237.0,38.3745,38.4317,38.3745,38.4236,281237.0
2019-01-10 15:45:00,46.95,46.96,46.89,46.92,172855.0,38.4236,38.4317,38.3745,38.399,172855.0
2019-01-10 15:50:00,46.92,47.0,46.92,47.0,226233.0,38.399,38.4645,38.399,38.4645,226233.0
2019-01-10 15:55:00,46.99,47.09,46.96,47.04,1200542.0,38.4563,38.5381,38.4317,38.4972,1200542.0
2019-01-11 09:30:00,47.29,47.35,46.97,47.06,533001.0,38.7018,38.7509,38.4399,38.5136,533001.0
2019-01-11 09:35:00,47.06,47.19,47.0,47.18,210240.0,38.5136,38.62,38.4645,38.6118,210240.0
2019-01-11 09:40:00,47.19,47.2,47.06,47.07,129849.0,38.62,38.6282,38.5136,38.5218,129849.0
2019-01-11 09:45:00,47.08,47.15,47.03,47.07,92193.0,38.53,38.5872,38.489,38.5218,92193.0
2019-01-11 09:50:00,47.07,47.12,47.05,47.1,89554.0,38.5218,38.5627,38.5054,38.5463,89554.0
2019-01-11 09:55:00,47.1,47.18,47.09,47.13,121857.0,38.5463,38.6118,38.5381,38.5709,121857.0
2019-01-11 10:00:00,47.12,47.14,47.05,47.13,55387.0,38.5627,38.5791,38.5054,38.5709,55387.0
2019-01-11 10:05:00,47.13,47.17,47.11,47.15,94486.0,38.5709,38.6036,38.5545,38.5872,94486.0
2019-01-11 10:10:00,47.15,47.17,47.13,47.16,64754.0,38.5872,38.6036,38.5709,38.5954,64754.0
2019-01-11 10:15:00,47.15,47.18,47.11,47.14,76021.0,38.5872,38.6118,38.5545,38.5791,76021.0
2019-01-11 10:20:00,47.14,47.19,47.08,47.19,72944.0,38.5791,38.62,38.53,38.62,72944.0
2019-01-11 10:25:00,47.18,47.28,47.18,47.22,223542.0,38.6118,38.6936,38.6118,38.6445,223542.0
2019-01-11 10:30:00,47.22,47.23,47.12,47.15,110359.0,38.6445,38.6527,38.5627,38.5872,110359.0
2019-01-11 10:35:00,47.15,47.23,47.14,47.19,84508.0,38.5872,38.6527,38.5791,38.62,84508.0
2019-01-11 10:40:00,47.19,47.21,47.16,47.18,52041.0,38.62,38.6363,38.5954,38.6118,52041.0
2019-01-11 10:45:00,47.18,47.2,47.16,47.2,42220.0,38.6118,38.6282,38.5954,38.6282,42220.0
2019-01-11 10:50:00,47.2,47.21,47.09,47.12,131918.0,38.6282,38.6363,38.5381,38.5627,131918.0
2019-01-11 10:55:00,47.13,47.24,47.13,47.21,51620.0,38.5709,38.6609,38.5709,38.6363,51620.0
2019-01-11 11:00:00,47.22,47.22,47.15,47.21,56648.0,38.6445,38.6445,38.5872,38.6363,56648.0
2019-01-11 11:05:00,47.2,47.22,47.17,47.21,43757.0,38.6282,38.6445,38.6036,38.6363,43757.0
2019-01-11 11:10:00,47.21,47.22,47.12,47.16,48774.0,38.6363,38.6445,38.5627,38.5954,48774.0
2019-01-11 11:15:00,47.16,47.2,47.14,47.16,77273.0,38.5954,38.6282,38.5791,38.5954,77273.0
2019-01-11 11:20:00,47.16,47.17,47.13,47.16,47962.0,38.5954,38.6036,38.5709,38.5954,47962.0
2019-01-11 11:25:00,47.16,47.19,47.15,47.19,64714.0,38.5954,38.62,38.5872,38.62,64714.0
2019-01-11 11:30:00,47.19,47.21,47.16,47.16,70449.0,38.62,38.6363,38.5954,38.5954,70449.0
2019-01-11 11:35:00,47.17,47.19,47.12,47.15,82163.0,38.6036,38.62,38.5627,38.5872,82163.0
2019-01-11 11:40:00,47.14,47.18,47.1,47.11,64966.0,38.5791,38.6118,38.5463,38.5545,64966.0
2019-01-11 11:45:00,47.11,47.14,47.09,47.13,52669.0,38.5545,38.5791,38.5381,38.5709,52669.0
2019-01-11 11:50:00,47.13,47.18,47.11,47.17,51455.0,38.5709,38.6118,38.5545,38.6036,51455.0
2019-01-11 11:55:00,47.18,47.2,47.14,47.18,50601.0,38.6118,38.6282,38.5791,38.6118,50601.0
2019-01-11 12:00:00,47.18,47.22,47.16,47.16,79855.0,38.6118,38.6445,38.5954,38.5954,79855.0
2019-01-11 12:05:00,47.16,47.19,47.14,47.16,48070.0,38.5954,38.62,38.5791,38.5954,48070.0
2019-01-11 12:10:00,47.15,47.16,47.11,47.13,30809.0,38.5872,38.5954,38.5545,38.5709,30809.0
2019-01-11 12:15:00,47.13,47.17,47.1,47.13,95469.0,38.5709,38.6036,38.5463,38.5709,95469.0
2019-01-11 12:20:00,47.13,47.18,47.12,47.14,45741.0,38.5709,38.6118,38.5627,38.5791,45741.0
2019-01-11 12:25:00,47.13,47.2,47.13,47.14,62344.0,38.5709,38.6282,38.5709,38.5791,62344.0
2019-01-11 12:30:00,47.14,47.2,47.14,47.17,43326.0,38.5791,38.6282,38.5791,38.6036,43326.0
2019-01-11 12:35:00,47.17,47.19,47.14,47.16,63030.0,38.6036,38.62,38.5791,38.5954,63030.0
2019-01-11 12:40:00,47.16,47.18,47.13,47.16,43899.0,38.5954,38.6118,38.5709,38.5954,43899.0
2019-01-11 12:45:00,47.15,47.15,47.1,47.1,50357.0,38.5872,38.5872,38.5463,38.5463,50357.0
2019-01-11 12:50:00,47.1,47.12,47.08,47.1,36933.0,38.5463,38.5627,38.53,38.5463,36933.0
2019-01-11 12:55:00,47.1,47.14,47.09,47.14,40237.0,38.5463,38.5791,38.5381,38.5791,40237.0
2019-01-11 13:00:00,47.13,47.14,47.06,47.07,50730.0,38.5709,38.5791,38.5136,38.5218,50730.0
2019-01-11 13:05:00,47.07,47.1,47.06,47.08,31139.0,38.5218,38.5463,38.5136,38.53,31139.0
2019-01-11 13:10:00,47.08,47.1,47.06,47.09,38173.0,38.53,38.5463,38.5136,38.5381,38173.0
2019-01-11 13:15:00,47.08,47.09,47.04,47.06,28453.0,38.53,38.5381,38.4972,38.5136,28453.0
2019-01-11 13:20:00,47.06,47.06,47.02,47.04,29237.0,38.5136,38.5136,38.4808,38.4972,29237.0
2019-01-11 13:25:00,47.03,47.06,47.02,47.05,37283.0,38.489,38.5136,38.4808,38.5054,37283.0
2019-01-11 13:30:00,47.04,47.09,47.04,47.07,35955.0,38.4972,38.5381,38.4972,38.5218,35955.0
2019-01-11 13:35:00,47.07,47.12,47.05,47.1,37322.0,38.5218,38.5627,38.5054,38.5463,37322.0
2019-01-11 13:40:00,47.11,47.14,47.11,47.13,37671.0,38.5545,38.5791,38.5545,38.5709,37671.0
2019-01-11 13:45:00,47.13,47.15,47.11,47.12,39237.0,38.5709,38.5872,38.5545,38.5627,39237.0
2019-01-11 13:50:00,47.12,47.14,47.1,47.14,52098.0,38.5627,38.5791,38.5463,38.5791,52098.0
2019-01-11 13:55:00,47.14,47.16,47.12,47.13,50719.0,38.5791,38.5954,38.5627,38.5709,50719.0
2019-01-11 14:00:00,47.12,47.14,47.08,47.14,56232.0,38.5627,38.5791,38.53,38.5791,56232.0
2019-01-11 14:05:00,47.14,47.16,47.12,47.14,53392.0,38.5791,38.5954,38.5627,38.5791,53392.0
2019-01-11 14:10:00,47.14,47.16,47.13,47.15,35460.0,38.5791,38.5954,38.5709,38.5872,35460.0
2019-01-11 14:15:00,47.16,47.16,47.12,47.13,39068.0,38.5954,38.5954,38.5627,38.5709,39068.0
2019-01-11 14:20:00,47.13,47.14,47.1,47.11,41571.0,38.5709,38.5791,38.5463,38.5545,41571.0
2019-01-11 14:25:00,47.11,47.17,47.09,47.16,44538.0,38.5545,38.6036,38.5381,38.5954,44538.0
2019-01-11 14:30:00,47.16,47.19,47.14,47.19,54843.0,38.5954,38.62,38.5791,38.62,54843.0
2019-01-11 14:35:00,47.19,47.19,47.14,47.17,41754.0,38.62,38.62,38.5791,38.6036,41754.0
2019-01-11 14:40:00,47.16,47.21,47.16,47.21,34205.0,38.5954,38.6363,38.5954,38.6363,34205.0
2019-01-11 14:45:00,47.2,47.21,47.15,47.17,68769.0,38.6282,38.6363,38.5872,38.6036,68769.0
2019-01-11 14:50:00,47.16,47.19,47.13,47.14,58957.0,38.5954,38.62,38.5709,38.5791,58957.0
2019-01-11 14:55:00,47.14,47.17,47.12,47.14,55311.0,38.5791,38.6036,38.5627,38.5791,55311.0
2019-01-11 15:00:00,47.14,47.16,47.12,47.13,68589.0,38.5791,38.5954,38.5627,38.5709,68589.0
2019-01-11 15:05:00,47.13,47.2,47.12,47.15,66408.0,38.5709,38.6282,38.5627,38.5872,66408.0
2019-01-11 15:10:00,47.16,47.17,47.13,47.15,49575.0,38.5954,38.6036,38.5709,38.5872,49575.0
2019-01-11 15:15:00,47.15,47.18,47.12,47.18,108624.0,38.5872,38.6118,38.5627,38.6118,108624.0
2019-01-11 15:20:00,47.18,47.21,47.17,47.18,59857.0,38.6118,38.6363,38.6036,38.6118,59857.0
2019-01-11 15:25:00,47.17,47.19,47.15,47.17,78186.0,38.6036,38.62,38.5872,38.6036,78186.0
2019-01-11 15:30:00,47.16,47.22,47.16,47.21,133497.0,38.5954,38.6445,38.5954,38.6363,133497.0
2019-01-11 15:35:00,47.21,47.27,47.2,47.25,131006.0,38.6363,38.6854,38.6282,38.6691,131006.0
2019-01-11 15:40:00,47.25,47.3,47.25,47.27,110719.0,38.6691,38.71,38.6691,38.6854,110719.0
2019-01-11 15:45:00,47.27,47.33,47.27,47.3,211379.0,38.6854,38.7345,38.6854,38.71,211379.0
2019-01-11 15:50:00,47.3,47.36,47.29,47.32,258287.0,38.71,38.7591,38.7018,38.7264,258287.0
2019-01-11 15:55:00,47.32,47.34,47.27,47.33,522795.0,38.7264,38.7427,38.6854,38.7345,522795.0
2019-01-14 09:30:00,47.25,47.34,47.2,47.23,229696.0,38.6691,38.7427,38.6282,38.6527,229696.0
2019-01-14 09:35:00,47.22,47.27,47.14,47.24,375952.0,38.6445,38.6854,38.5791,38.6609,375952.0
2019-01-14 09:40:00,47.24,47.4,47.22,47.34,120817.0,38.6609,38.7918,38.6445,38.7427,120817.0
2019-01-14 09:45:00,47.33,47.36,47.22,47.25,98769.0,38.7345,38.7591,38.6445,38.6691,98769.0
2019-01-14 09:50:00,47.25,47.3,47.23,47.27,245736.0,38.6691,38.71,38.6527,38.6854,245736.0
2019-01-14 09:55:00,47.27,47.33,47.22,47.29,81226.0,38.6854,38.7345,38.6445,38.7018,81226.0
2019-01-14 10:00:00,47.3,47.36,47.28,47.31,70535.0,38.71,38.7591,38.6936,38.7182,70535.0
2019-01-14 10:05:00,47.3,47.36,47.3,47.32,80503.0,38.71,38.7591,38.71,38.7264,80503.0
2019-01-14 10:10:00,47.33,47.34,47.26,47.32,137787.0,38.7345,38.7427,38.6773,38.7264,137787.0
2019-01-14 10:15:00,47.32,47.35,47.25,47.28,164950.0,38.7264,38.7509,38.6691,38.6936,164950.0
2019-01-14 10:20:00,47.28,47.34,47.27,47.28,80755.0,38.6936,38.7427,38.6854,38.6936,80755.0
2019-01-14 10:25:00,47.27,47.29,47.24,47.26,57482.0,38.6854,38.7018,38.6609,38.6773,57482.0
2019-01-14 10:30:00,47.26,47.33,47.24,47.32,97057.0,38.6773,38.7345,38.6609,38.7264,97057.0
2019-01-14 10:35:00,47.32,47.34,47.25,47.26,70867.0,38.7264,38.7427,38.6691,38.6773,70867.0
2019-01-14 10:40:00,47.25,47.31,47.25,47.28,51346.0,38.6691,38.7182,38.6691,38.6936,51346.0
2019-01-14 10:45:00,47.28,47.29,47.25,47.26,82462.0,38.6936,38.7018,38.6691,38.6773,82462.0
2019-01-14 10:50:00,47.26,47.29,47.25,47.28,68853.0,38.6773,38.7018,38.6691,38.6936,68853.0
2019-01-14 10:55:00,47.29,47.36,47.28,47.34,94133.0,38.7018,38.7591,38.6936,38.7427,94133.0
2019-01-14 11:00:00,47.33,47.35,47.29,47.32,64204.0,38.7345,38.7509,38.7018,38.7264,64204.0
2019-01-14 11:05:00,47.31,47.32,47.28,47.31,53182.0,38.7182,38.7264,38.6936,38.7182,53182.0
2019-01-14 11:10:00,47.32,47.32,47.28,47.32,51052.0,38.7264,38.7264,38.6936,38.7264,51052.0
2019-01-14 11:15:00,47.32,47.34,47.26,47.29,85213.0,38.7264,38.7427,38.6773,38.7018,85213.0
2019-01-14 11:20:00,47.28,47.29,47.23,47.24,170334.0,38.6936,38.7018,38.6527,38.6609,170334.0
2019-01-14 11:25:00,47.24,47.24,47.16,47.17,112065.0,38.6609,38.6609,38.5954,38.6036,112065.0
2019-01-14 11:30:00,47.16,47.18,47.12,47.16,115386.0,38.5954,38.6118,38.5627,38.5954,115386.0
2019-01-14 11:35:00,47.16,47.16,47.11,47.12,80793.0,38.5954,38.5954,38.5545,38.5627,80793.0
2019-01-14 11:40:00,47.12,47.12,47.07,47.08,84506.0,38.5627,38.5627,38.5218,38.53,84506.0
2019-01-14 11:45:00,47.08,47.09,47.03,47.06,144019.0,38.53,38.5381,38.489,38.5136,144019.0
2019-01-14 11:50:00,47.07,47.11,47.06,47.09,61102.0,38.5218,38.5545,38.5136,38.5381,61102.0
2019-01-14 11:55:00,47.09,47.12,47.08,47.1,53659.0,38.5381,38.5627,38.53,38.5463,53659.0
2019-01-14 12:00:00,47.11,47.14,47.09,47.13,75165.0,38.5545,38.5791,38.5381,38.5709,75165.0
2019-01-14 12:05:00,47.13,47.16,47.09,47.11,200456.0,38.5709,38.5954,38.5381,38.5545,200456.0
2019-01-14 12:10:00,47.12,47.15,47.11,47.13,89952.0,38.5627,38.5872,38.5545,38.5709,89952.0
2019-01-14 12:15:00,47.13,47.2,47.13,47.19,94269.0,38.5709,38.6282,38.5709,38.62,94269.0
2019-01-14 12:20:00,47.19,47.21,47.16,47.19,40194.0,38.62,38.6363,38.5954,38.62,40194.0
2019-01-14 12:25:00,47.19,47.19,47.14,47.16,38916.0,38.62,38.62,38.5791,38.5954,38916.0
2019-01-14 12:30:00,47.16,47.18,47.13,47.17,48319.0,38.5954,38.6118,38.5709,38.6036,48319.0
2019-01-14 12:35:00,47.17,47.18,47.15,47.18,34208.0,38.6036,38.6118,38.5872,38.6118,34208.0
2019-01-14 12:40:00,47.17,47.18,47.1,47.11,38503.0,38.6036,38.6118,38.5463,38.5545,38503.0
2019-01-14 12:45:00,47.11,47.12,47.07,47.07,51601.0,38.5545,38.5627,38.5218,38.5218,51601.0
2019-01-14 12:50:00,47.07,47.12,47.06,47.12,34123.0,38.5218,38.5627,38.5136,38.5627,34123.0
2019-01-14 12:55:00,47.12,47.13,47.07,47.08,37094.0,38.5627,38.5709,38.5218,38.53,37094.0
2019-01-14 13:00:00,47.08,47.09,47.06,47.08,38714.0,38.53,38.5381,38.5136,38.53,38714.0
2019-01-14 13:05:00,47.08,47.09,47.05,47.05,38922.0,38.53,38.5381,38.5054,38.5054,38922.0
2019-01-14 13:10:00,47.05,47.08,47.02,47.07,105008.0,38.5054,38.53,38.4808,38.5218,105008.0
2019-01-14 13:15:00,47.07,47.08,47.01,47.05,64838.0,38.5218,38.53,38.4727,38.5054,64838.0
2019-01-14 13:20:00,47.04,47.08,47.03,47.04,71437.0,38.4972,38.53,38.489,38.4972,71437.0
2019-01-14 13:25:00,47.04,47.07,47.03,47.05,45756.0,38.4972,38.5218,38.489,38.5054,45756.0
2019-01-14 13:30:00,47.05,47.07,47.04,47.04,50907.0,38.5054,38.5218,38.4972,38.4972,50907.0
2019-01-14 13:35:00,47.04,47.07,47.03,47.06,49753.0,38.4972,38.5218,38.489,38.5136,49753.0
2019-01-14 13:40:00,47.06,47.06,47.04,47.05,40569.0,38.5136,38.5136,38.4972,38.5054,40569.0
2019-01-14 13:45:00,47.05,47.06,47.02,47.03,53200.0,38.5054,38.5136,38.4808,38.489,53200.0
2019-01-14 13:50:00,47.04,47.07,47.03,47.05,42044.0,38.4972,38.5218,38.489,38.5054,42044.0
2019-01-14 13:55:00,47.04,47.05,47.02,47.03,35953.0,38.4972,38.5054,38.4808,38.489,35953.0
2019-01-14 14:00:00,47.04,47.05,47.01,47.04,63392.0,38.4972,38.5054,38.4727,38.4972,63392.0
2019-01-14 14:05:00,47.04,47.05,46.99,47.0,81794.0,38.4972,38.5054,38.4563,38.4645,81794.0
2019-01-14 14:10:00,47.0,47.03,46.99,47.01,59411.0,38.4645,38.489,38.4563,38.4727,59411.0
2019-01-14 14:15:00,47.02,47.02,46.99,46.99,53411.0,38.4808,38.4808,38.4563,38.4563,53411.0
2019-01-14 14:20:00,47.0,47.02,47.0,47.0,54106.0,38.4645,38.4808,38.4645,38.4645,54106.0
2019-01-14 14:25:00,47.0,47.01,46.99,47.0,45703.0,38.4645,38.4727,38.4563,38.4645,45703.0
2019-01-14 14:30:00,47.0,47.04,46.99,47.03,61247.0,38.4645,38.4972,38.4563,38.489,61247.0
2019-01-14 14:35:00,47.03,47.07,47.01,47.03,79761.0,38.489,38.5218,38.4727,38.489,79761.0
2019-01-14 14:40:00,47.04,47.09,47.03,47.09,50398.0,38.4972,38.5381,38.489,38.5381,50398.0
2019-01-14 14:45:00,47.08,47.12,47.07,47.11,61429.0,38.53,38.5627,38.5218,38.5545,61429.0
2019-01-14 14:50:00,47.1,47.12,47.09,47.11,41666.0,38.5463,38.5627,38.5381,38.5545,41666.0
2019-01-14 14:55:00,47.11,47.14,47.1,47.11,76097.0,38.5545,38.5791,38.5463,38.5545,76097.0
2019-01-14 15:00:00,47.11,47.13,47.11,47.12,75324.0,38.5545,38.5709,38.5545,38.5627,75324.0
2019-01-14 15:05:00,47.11,47.13,47.09,47.12,93241.0,38.5545,38.5709,38.5381,38.5627,93241.0
2019-01-14 15:10:00,47.11,47.12,47.08,47.08,78689.0,38.5545,38.5627,38.53,38.53,78689.0
2019-01-14 15:15:00,47.08,47.13,47.08,47.11,82170.0,38.53,38.5709,38.53,38.5545,82170.0
2019-01-14 15:20:00,47.11,47.13,47.1,47.12,64043.0,38.5545,38.5709,38.5463,38.5627,64043.0
2019-01-14 15:25:00,47.11,47.15,47.1,47.14,112151.0,38.5545,38.5872,38.5463,38.5791,112151.0
2019-01-14 15:30:00,47.14,47.18,47.11,47.13,98757.0,38.5791,38.6118,38.5545,38.5709,98757.0
2019-01-14 15:35:00,47.12,47.15,47.11,47.14,56063.0,38.5627,38.5872,38.5545,38.5791,56063.0
2019-01-14 15:40:00,47.14,47.14,47.09,47.12,113393.0,38.5791,38.5791,38.5381,38.5627,113393.0
2019-01-14 15:45:00,47.11,47.12,47.06,47.07,137353.0,38.5545,38.5627,38.5136,38.5218,137353.0
2019-01-14 15:50:00,47.08,47.09,47.04,47.05,149948.0,38.53,38.5381,38.4972,38.5054,149948.0
2019-01-14 15:55:00,47.05,47.23,47.05,47.13,1126262.0,38.5054,38.6527,38.5054,38.5709,1126262.0
2019-01-15 09:30:00,46.89,46.95,46.82,46.86,374520.0,38.3745,38.4236,38.3172,38.3499,374520.0
2019-01-15 09:35:00,46.87,47.06,46.81,47.02,237283.0,38.3581,38.5136,38.309,38.4808,237283.0
2019-01-15 09:40:00,47.03,47.2,47.02,47.18,118879.0,38.489,38.6282,38.4808,38.6118,118879.0
2019-01-15 09:45:00,47.19,47.24,47.15,47.17,130945.0,38.62,38.6609,38.5872,38.6036,130945.0
2019-01-15 09:50:00,47.17,47.27,47.16,47.23,122423.0,38.6036,38.6854,38.5954,38.6527,122423.0
2019-01-15 09:55:00,47.22,47.26,47.19,47.24,59814.0,38.6445,38.6773,38.62,38.6609,59814.0
2019-01-15 10:00:00,47.24,47.35,47.24,47.29,123712.0,38.6609,38.7509,38.6609,38.7018,123712.0
2019-01-15 10:05:00,47.29,47.3,47.22,47.24,109670.0,38.7018,38.71,38.6445,38.6609,109670.0
2019-01-15 10:10:00,47.24,47.25,47.13,47.15,182732.0,38.6609,38.6691,38.5709,38.5872,182732.0
2019-01-15 10:15:00,47.16,47.21,47.1,47.21,137806.0,38.5954,38.6363,38.5463,38.6363,137806.0
2019-01-15 10:20:00,47.21,47.29,47.2,47.28,95418.0,38.6363,38.7018,38.6282,38.6936,95418.0
2019-01-15 10:25:00,47.29,47.32,47.25,47.29,111213.0,38.7018,38.7264,38.6691,38.7018,111213.0
2019-01-15 10:30:00,47.3,47.3,47.23,47.27,108469.0,38.71,38.71,38.6527,38.6854,108469.0
2019-01-15 10:35:00,47.27,47.36,47.26,47.34,157604.0,38.6854,38.7591,38.6773,38.7427,157604.0
2019-01-15 10:40:00,47.34,47.4,47.34,47.35,71725.0,38.7427,38.7918,38.7427,38.7509,71725.0
2019-01-15 10:45:00,47.34,47.42,47.33,47.41,111939.0,38.7427,38.8082,38.7345,38.8,111939.0
2019-01-15 10:50:00,47.42,47.47,47.39,47.44,77952.0,38.8082,38.8491,38.7837,38.8246,77952.0
2019-01-15 10:55:00,47.44,47.46,47.39,47.43,94025.0,38.8246,38.8409,38.7837,38.8164,94025.0
2019-01-15 11:00:00,47.44,47.45,47.39,47.43,93896.0,38.8246,38.8328,38.7837,38.8164,93896.0
2019-01-15 11:05:00,47.44,47.5,47.44,47.49,78900.0,38.8246,38.8737,38.8246,38.8655,78900.0
2019-01-15 11:10:00,47.49,47.5,47.42,47.43,64582.0,38.8655,38.8737,38.8082,38.8164,64582.0
2019-01-15 11:15:00,47.44,47.49,47.42,47.49,46119.0,38.8246,38.8655,38.8082,38.8655,46119.0
2019-01-15 11:20:00,47.48,47.53,47.43,47.44,211672.0,38.8573,38.8982,38.8164,38.8246,211672.0
2019-01-15 11:25:00,47.43,47.46,47.42,47.44,41977.0,38.8164,38.8409,38.8082,38.8246,41977.0
2019-01-15 11:30:00,47.45,47.45,47.41,47.42,52926.0,38.8328,38.8328,38.8,38.8082,52926.0
2019-01-15 11:35:00,47.42,47.44,47.4,47.41,44370.0,38.8082,38.8246,38.7918,38.8,44370.0
2019-01-15 11:40:00,47.41,47.49,47.41,47.45,60146.0,38.8,38.8655,38.8,38.8328,60146.0
2019-01-15 11:45:00,47.45,47.48,47.43,47.45,43988.0,38.8328,38.8573,38.8164,38.8328,43988.0
2019-01-15 11:50:00,47.45,47.48,47.42,47.44,70960.0,38.8328,38.8573,38.8082,38.8246,70960.0
2019-01-15 11:55:00,47.44,47.5,47.43,47.47,94073.0,38.8246,38.8737,38.8164,38.8491,94073.0
2019-01-15 12:00:00,47.47,47.51,47.46,47.5,53706.0,38.8491,38.8819,38.8409,38.8737,53706.0
2019-01-15 12:05:00,47.5,47.54,47.49,47.53,57149.0,38.8737,38.9064,38.8655,38.8982,57149.0
2019-01-15 12:10:00,47.54,47.56,47.5,47.53,47219.0,38.9064,38.9228,38.8737,38.8982,47219.0
2019-01-15 12:15:00,47.52,47.57,47.52,47.56,41203.0,38.89,38.931,38.89,38.9228,41203.0
2019-01-15 12:20:00,47.57,47.59,47.54,47.57,57449.0,38.931,38.9473,38.9064,38.931,57449.0
2019-01-15 12:25:00,47.57,47.57,47.55,47.57,36607.0,38.931,38.931,38.9146,38.931,36607.0
2019-01-15 12:30:00,47.57,47.57,47.49,47.5,63773.0,38.931,38.931,38.8655,38.8737,63773.0
2019-01-15 12:35:00,47.5,47.53,47.5,47.52,32803.0,38.8737,38.8982,38.8737,38.89,32803.0
2019-01-15 12:40:00,47.52,47.53,47.46,47.48,40318.0,38.89,38.8982,38.8409,38.8573,40318.0
2019-01-15 12:45:00,47.47,47.49,47.45,47.45,40177.0,38.8491,38.8655,38.8328,38.8328,40177.0
2019-01-15 12:50:00,47.45,47.46,47.42,47.45,31837.0,38.8328,38.8409,38.8082,38.8328,31837.0
2019-01-15 12:55:00,47.45,47.46,47.43,47.44,34718.0,38.8328,38.8409,38.8164,38.8246,34718.0
2019-01-15 13:00:00,47.45,47.45,47.4,47.41,25917.0,38.8328,38.8328,38.7918,38.8,25917.0
2019-01-15 13:05:00,47.41,47.44,47.4,47.44,19291.0,38.8,38.8246,38.7918,38.8246,19291.0
2019-01-15 13:10:00,47.43,47.45,47.39,47.41,46844.0,38.8164,38.8328,38.7837,38.8,46844.0
2019-01-15 13:15:00,47.4,47.45,47.39,47.44,32388.0,38.7918,38.8328,38.7837,38.8246,32388.0
2019-01-15 13:20:00,47.44,47.47,47.43,47.46,85004.0,38.8246,38.8491,38.8164,38.8409,85004.0
2019-01-15 13:25:00,47.45,47.49,47.44,47.48,48313.0,38.8328,38.8655,38.8246,38.8573,48313.0
2019-01-15 13:30:00,47.49,47.49,47.46,47.46,52595.0,38.8655,38.8655,38.8409,38.8409,52595.0
2019-01-15 13:35:00,47.47,47.48,47.45,47.45,53277.0,38.8491,38.8573,38.8328,38.8328,53277.0
2019-01-15 13:40:00,47.46,47.5,47.45,47.49,58317.0,38.8409,38.8737,38.8328,38.8655,58317.0
2019-01-15 13:45:00,47.48,47.51,47.48,47.5,79102.0,38.8573,38.8819,38.8573,38.8737,79102.0
2019-01-15 13:50:00,47.5,47.52,47.49,47.52,32849.0,38.8737,38.89,38.8655,38.89,32849.0
2019-01-15 13:55:00,47.52,47.52,47.48,47.48,58668.0,38.89,38.89,38.8573,38.8573,58668.0
2019-01-15 14:00:00,47.49,47.5,47.43,47.44,75341.0,38.8655,38.8737,38.8164,38.8246,75341.0
2019-01-15 14:05:00,47.43,47.47,47.41,47.46,57019.0,38.8164,38.8491,38.8,38.8409,57019.0
2019-01-15 14:10:00,47.46,47.48,47.45,47.47,51672.0,38.8409,38.8573,38.8328,38.8491,51672.0
2019-01-15 14:15:00,47.47,47.47,47.41,47.43,59469.0,38.8491,38.8491,38.8,38.8164,59469.0
2019-01-15 14:20:00,47.43,47.44,47.4,47.44,125446.0,38.8164,38.8246,38.7918,38.8246,125446.0
2019-01-15 14:25:00,47.43,47.47,47.41,47.42,107566.0,38.8164,38.8491,38.8,38.8082,107566.0
2019-01-15 14:30:00,47.42,47.42,47.36,47.41,77293.0,38.8082,38.8082,38.7591,38.8,77293.0
2019-01-15 14:35:00,47.41,47.41,47.35,47.4,75476.0,38.8,38.8,38.7509,38.7918,75476.0
2019-01-15 14:40:00,47.39,47.48,47.39,47.43,100275.0,38.7837,38.8573,38.7837,38.8164,100275.0
2019-01-15 14:45:00,47.43,47.46,47.42,47.44,67571.0,38.8164,38.8409,38.8082,38.8246,67571.0
2019-01-15 14:50:00,47.44,47.48,47.44,47.47,68021.0,38.8246,38.8573,38.8246,38.8491,68021.0
2019-01-15 14:55:00,47.47,47.48,47.44,47.45,83798.0,38.8491,38.8573,38.8246,38.8328,83798.0
2019-01-15 15:00:00,47.45,47.47,47.43,47.46,65341.0,38.8328,38.8491,38.8164,38.8409,65341.0
2019-01-15 15:05:00,47.46,47.52,47.44,47.5,81368.0,38.8409,38.89,38.8246,38.8737,81368.0
2019-01-15 15:10:00,47.5,47.52,47.48,47.5,65992.0,38.8737,38.89,38.8573,38.8737,65992.0
2019-01-15 15:15:00,47.5,47.51,47.48,47.49,100276.0,38.8737,38.8819,38.8573,38.8655,100276.0
2019-01-15 15:20:00,47.5,47.5,47.45,47.47,59090.0,38.8737,38.8737,38.8328,38.8491,59090.0
2019-01-15 15:25:00,47.47,47.5,47.45,47.48,102516.0,38.8491,38.8737,38.8328,38.8573,102516.0
2019-01-15 15:30:00,47.48,47.49,47.44,47.46,96245.0,38.8573,38.8655,38.8246,38.8409,96245.0
2019-01-15 15:35:00,47.46,47.46,47.4,47.41,78389.0,38.8409,38.8409,38.7918,38.8,78389.0
2019-01-15 15:40:00,47.41,47.51,47.41,47.5,143758.0,38.8,38.8819,38.8,38.8737,143758.0
2019-01-15 15:45:00,47.49,47.6,47.49,47.56,199199.0,38.8655,38.9555,38.8655,38.9228,199199.0
2019-01-15 15:50:00,47.55,47.56,47.53,47.53,144523.0,38.9146,38.9228,38.8982,38.8982,144523.0
2019-01-15 15:55:00,47.54,47.59,47.53,47.56,523521.0,38.9064,38.9473,38.8982,38.9228,523521.0
2019-01-16 09:30:00,47.4,47.47,47.35,47.38,377390.0,38.7918,38.8491,38.7509,38.7755,377390.0
2019-01-16 09:35:00,47.38,47.38,47.25,47.3,166118.0,38.7755,38.7755,38.6691,38.71,166118.0
2019-01-16 09:40:00,47.31,47.33,47.2,47.2,88432.0,38.7182,38.7345,38.6282,38.6282,88432.0
2019-01-16 09:45:00,47.19,47.2,47.1,47.2,128258.0,38.62,38.6282,38.5463,38.6282,128258.0
2019-01-16 09:50:00,47.2,47.23,47.14,47.22,87674.0,38.6282,38.6527,38.5791,38.6445,87674.0
2019-01-16 09:55:00,47.22,47.28,47.21,47.26,113613.0,38.6445,38.6936,38.6363,38.6773,113613.0
2019-01-16 10:00:00,47.27,47.32,47.21,47.22,159122.0,38.6854,38.7264,38.6363,38.6445,159122.0
2019-01-16 10:05:00,47.22,47.25,47.15,47.19,90305.0,38.6445,38.6691,38.5872,38.62,90305.0
2019-01-16 10:10:00,47.2,47.21,47.13,47.15,53082.0,38.6282,38.6363,38.5709,38.5872,53082.0
2019-01-16 10:15:00,47.15,47.16,47.13,47.14,64732.0,38.5872,38.5954,38.5709,38.5791,64732.0
2019-01-16 10:20:00,47.13,47.22,47.12,47.21,68718.0,38.5709,38.6445,38.5627,38.6363,68718.0
2019-01-16 10:25:00,47.22,47.24,47.19,47.19,55381.0,38.6445,38.6609,38.62,38.62,55381.0
2019-01-16 10:30:00,47.19,47.28,47.18,47.28,108236.0,38.62,38.6936,38.6118,38.6936,108236.0
2019-01-16 10:35:00,47.28,47.28,47.24,47.26,55466.0,38.6936,38.6936,38.6609,38.6773,55466.0
2019-01-16 10:40:00,47.26,47.28,47.18,47.19,111191.0,38.6773,38.6936,38.6118,38.62,111191.0
2019-01-16 10:45:00,47.19,47.23,47.16,47.17,91516.0,38.62,38.6527,38.5954,38.6036,91516.0
2019-01-16 10:50:00,47.18,47.19,47.13,47.16,38980.0,38.6118,38.62,38.5709,38.5954,38980.0
2019-01-16 10:55:00,47.16,47.17,47.13,47.16,59252.0,38.5954,38.6036,38.5709,38.5954,59252.0
2019-01-16 11:00:00,47.16,47.17,47.12,47.15,65388.0,38.5954,38.6036,38.5627,38.5872,65388.0
2019-01-16 11:05:00,47.15,47.15,47.08,47.09,86534.0,38.5872,38.5872,38.53,38.5381,86534.0
2019-01-16 11:10:00,47.09,47.1,47.05,47.09,63850.0,38.5381,38.5463,38.5054,38.5381,63850.0
2019-01-16 11:15:00,47.09,47.14,47.08,47.14,43354.0,38.5381,38.5791,38.53,38.5791,43354.0
2019-01-16 11:20:00,47.14,47.2,47.13,47.2,72915.0,38.5791,38.6282,38.5709,38.6282,72915.0
2019-01-16 11:25:00,47.2,47.22,47.15,47.18,62322.0,38.6282,38.6445,38.5872,38.6118,62322.0
2019-01-16 11:30:00,47.18,47.2,47.13,47.16,140787.0,38.6118,38.6282,38.5709,38.5954,140787.0
2019-01-16 11:35:00,47.15,47.23,47.15,47.22,48404.0,38.5872,38.6527,38.5872,38.6445,48404.0
2019-01-16 11:40:00,47.21,47.22,47.18,47.21,60000.0,38.6363,38.6445,38.6118,38.6363,60000.0
2019-01-16 11:45:00,47.22,47.25,47.15,47.16,60673.0,38.6445,38.6691,38.5872,38.5954,60673.0
2019-01-16 11:50:00,47.16,47.17,47.12,47.14,129712.0,38.5954,38.6036,38.5627,38.5791,129712.0
2019-01-16 11:55:00,47.15,47.15,47.09,47.09,233297.0,38.5872,38.5872,38.5381,38.5381,233297.0
2019-01-16 12:00:00,47.09,47.1,46.98,47.0,329173.0,38.5381,38.5463,38.4481,38.4645,329173.0
2019-01-16 12:05:00,47.0,47.01,46.95,46.96,155802.0,38.4645,38.4727,38.4236,38.4317,155802.0
2019-01-16 12:10:00,46.96,46.99,46.93,46.94,322495.0,38.4317,38.4563,38.4072,38.4154,322495.0
2019-01-16 12:15:00,46.95,46.95,46.87,46.89,163192.0,38.4236,38.4236,38.3581,38.3745,163192.0
2019-01-16 12:20:00,46.89,46.91,46.86,46.9,119252.0,38.3745,38.3908,38.3499,38.3826,119252.0
2019-01-16 12:25:00,46.9,46.91,46.88,46.91,97877.0,38.3826,38.3908,38.3663,38.3908,97877.0
2019-01-16 12:30:00,46.91,46.94,46.88,46.89,172061.0,38.3908,38.4154,38.3663,38.3745,172061.0
2019-01-16 12:35:00,46.89,46.93,46.89,46.91,57460.0,38.3745,38.4072,38.3745,38.3908,57460.0
2019-01-16 12:40:00,46.91,46.92,46.87,46.9,56178.0,38.3908,38.399,38.3581,38.3826,56178.0
2019-01-16 12:45:00,46.9,46.91,46.89,46.9,47935.0,38.3826,38.3908,38.3745,38.3826,47935.0
2019-01-16 12:50:00,46.9,46.95,46.89,46.95,55580.0,38.3826,38.4236,38.3745,38.4236,55580.0
2019-01-16 12:55:00,46.95,46.95,46.92,46.93,88373.0,38.4236,38.4236,38.399,38.4072,88373.0
2019-01-16 13:00:00,46.93,46.93,46.89,46.9,100014.0,38.4072,38.4072,38.3745,38.3826,100014.0
2019-01-16 13:05:00,46.9,46.91,46.89,46.9,55913.0,38.3826,38.3908,38.3745,38.3826,55913.0
2019-01-16 13:10:00,46.9,46.91,46.89,46.91,101149.0,38.3826,38.3908,38.3745,38.3908,101149.0
2019-01-16 13:15:00,46.91,46.92,46.9,46.91,23501.0,38.3908,38.399,38.3826,38.3908,23501.0
2019-01-16 13:20:00,46.92,46.93,46.91,46.93,34532.0,38.399,38.4072,38.3908,38.4072,34532.0
2019-01-16 13:25:00,46.93,46.94,46.91,46.92,108731.0,38.4072,38.4154,38.3908,38.399,108731.0
2019-01-16 13:30:00,46.92,46.95,46.91,46.95,40636.0,38.399,38.4236,38.3908,38.4236,40636.0
2019-01-16 13:35:00,46.95,46.95,46.93,46.94,126453.0,38.4236,38.4236,38.4072,38.4154,126453.0
2019-01-16 13:40:00,46.94,46.95,46.93,46.95,41396.0,38.4154,38.4236,38.4072,38.4236,41396.0
2019-01-16 13:45:00,46.95,46.95,46.94,46.95,44313.0,38.4236,38.4236,38.4154,38.4236,44313.0
2019-01-16 13:50:00,46.95,46.96,46.93,46.96,62754.0,38.4236,38.4317,38.4072,38.4317,62754.0
2019-01-16 13:55:00,46.96,46.97,46.94,46.97,43568.0,38.4317,38.4399,38.4154,38.4399,43568.0
2019-01-16 14:00:00,46.97,46.99,46.96,46.99,65432.0,38.4399,38.4563,38.4317,38.4563,65432.0
2019-01-16 14:05:00,46.98,47.03,46.98,47.03,1046535.0,38.4481,38.489,38.4481,38.489,1046535.0
2019-01-16 14:10:00,47.03,47.07,47.03,47.05,173148.0,38.489,38.5218,38.489,38.5054,173148.0
2019-01-16 14:15:00,47.04,47.05,46.99,47.04,563293.0,38.4972,38.5054,38.4563,38.4972,563293.0
2019-01-16 14:20:00,47.04,47.07,47.04,47.05,918637.0,38.4972,38.5218,38.4972,38.5054,918637.0
2019-01-16 14:25:00,47.05,47.06,47.0,47.0,278315.0,38.5054,38.5136,38.4645,38.4645,278315.0
2019-01-16 14:30:00,47.0,47.04,47.0,47.01,283332.0,38.4645,38.4972,38.4645,38.4727,283332.0
2019-01-16 14:35:00,47.01,47.02,46.96,46.96,1375442.0,38.4727,38.4808,38.4317,38.4317,1375442.0
2019-01-16 14:40:00,46.97,46.97,46.9,46.9,117788.0,38.4399,38.4399,38.3826,38.3826,117788.0
2019-01-16 14:45:00,46.91,46.92,46.9,46.91,94760.0,38.3908,38.399,38.3826,38.3908,94760.0
2019-01-16 14:50:00,46.92,46.95,46.9,46.92,236115.0,38.399,38.4236,38.3826,38.399,236115.0
2019-01-16 14:55:00,46.93,46.95,46.91,46.95,87583.0,38.4072,38.4236,38.3908,38.4236,87583.0
2019-01-16 15:00:00,46.95,47.0,46.94,47.0,149108.0,38.4236,38.4645,38.4154,38.4645,149108.0
2019-01-16 15:05:00,47.0,47.04,46.99,47.02,146334.0,38.4645,38.4972,38.4563,38.4808,146334.0
2019-01-16 15:10:00,47.02,47.06,47.02,47.03,218959.0,38.4808,38.5136,38.4808,38.489,218959.0
2019-01-16 15:15:00,47.04,47.09,47.03,47.08,148980.0,38.4972,38.5381,38.489,38.53,148980.0
2019-01-16 15:20:00,47.08,47.08,47.05,47.07,74550.0,38.53,38.53,38.5054,38.5218,74550.0
2019-01-16 15:25:00,47.07,47.07,47.05,47.05,106262.0,38.5218,38.5218,38.5054,38.5054,106262.0
2019-01-16 15:30:00,47.06,47.06,46.92,46.92,225558.0,38.5136,38.5136,38.399,38.399,225558.0
2019-01-16 15:35:00,46.92,46.95,46.9,46.94,213112.0,38.399,38.4236,38.3826,38.4154,213112.0
2019-01-16 15:40:00,46.94,46.97,46.92,46.97,257065.0,38.4154,38.4399,38.399,38.4399,257065.0
2019-01-16 15:45:00,46.97,46.99,46.94,46.97,255694.0,38.4399,38.4563,38.4154,38.4399,255694.0
2019-01-16 15:50:00,46.96,46.99,46.96,46.99,163949.0,38.4317,38.4563,38.4317,38.4563,163949.0
2019-01-16 15:55:00,46.99,47.0,46.88,46.9,1301208.0,38.4563,38.4645,38.3663,38.3826,1301208.0
2019-01-17 09:30:00,46.92,47.01,46.88,47.01,433868.0,38.399,38.4727,38.3663,38.4727,433868.0
2019-01-17 09:35:00,47.02,47.06,46.92,47.01,316381.0,38.4808,38.5136,38.399,38.4727,316381.0
2019-01-17 09:40:00,47.01,47.06,46.97,47.03,168042.0,38.4727,38.5136,38.4399,38.489,168042.0
2019-01-17 09:45:00,47.04,47.05,46.96,47.01,179163.0,38.4972,38.5054,38.4317,38.4727,179163.0
2019-01-17 09:50:00,47.01,47.03,46.95,46.97,177215.0,38.4727,38.489,38.4236,38.4399,177215.0
2019-01-17 09:55:00,46.97,47.02,46.96,46.98,118652.0,38.4399,38.4808,38.4317,38.4481,118652.0
2019-01-17 10:00:00,46.99,47.13,46.98,47.07,126547.0,38.4563,38.5709,38.4481,38.5218,126547.0
2019-01-17 10:05:00,47.08,47.11,47.05,47.05,96103.0,38.53,38.5545,38.5054,38.5054,96103.0
2019-01-17 10:10:00,47.05,47.08,47.03,47.05,80192.0,38.5054,38.53,38.489,38.5054,80192.0
2019-01-17 10:15:00,47.04,47.06,46.95,46.97,85370.0,38.4972,38.5136,38.4236,38.4399,85370.0
2019-01-17 10:20:00,46.97,47.03,46.96,46.99,104357.0,38.4399,38.489,38.4317,38.4563,104357.0
2019-01-17 10:25:00,46.98,47.05,46.96,47.04,96462.0,38.4481,38.5054,38.4317,38.4972,96462.0
2019-01-17 10:30:00,47.04,47.09,47.02,47.08,112378.0,38.4972,38.5381,38.4808,38.53,112378.0
2019-01-17 10:35:00,47.08,47.08,46.99,47.0,106454.0,38.53,38.53,38.4563,38.4645,106454.0
2019-01-17 10:40:00,47.0,47.01,46.94,46.96,99065.0,38.4645,38.4727,38.4154,38.4317,99065.0
2019-01-17 10:45:00,46.96,46.96,46.92,46.93,66465.0,38.4317,38.4317,38.399,38.4072,66465.0
2019-01-17 10:50:00,46.93,46.98,46.92,46.96,114346.0,38.4072,38.4481,38.399,38.4317,114346.0
2019-01-17 10:55:00,46.96,46.97,46.94,46.94,60074.0,38.4317,38.4399,38.4154,38.4154,60074.0
2019-01-17 11:00:00,46.94,47.03,46.94,47.02,154996.0,38.4154,38.489,38.4154,38.4808,154996.0
2019-01-17 11:05:00,47.03,47.08,47.01,47.07,110803.0,38.489,38.53,38.4727,38.5218,110803.0
2019-01-17 11:10:00,47.06,47.09,47.05,47.05,99439.0,38.5136,38.5381,38.5054,38.5054,99439.0
2019-01-17 11:15:00,47.06,47.07,47.02,47.05,77392.0,38.5136,38.5218,38.4808,38.5054,77392.0
2019-01-17 11:20:00,47.05,47.07,47.0,47.05,144055.0,38.5054,38.5218,38.4645,38.5054,144055.0
2019-01-17 11:25:00,47.06,47.07,47.01,47.02,74910.0,38.5136,38.5218,38.4727,38.4808,74910.0
2019-01-17 11:30:00,47.02,47.02,46.98,46.98,63198.0,38.4808,38.4808,38.4481,38.4481,63198.0
2019-01-17 11:35:00,46.99,47.01,46.96,46.98,95510.0,38.4563,38.4727,38.4317,38.4481,95510.0
2019-01-17 11:40:00,46.98,46.99,46.93,46.94,48055.0,38.4481,38.4563,38.4072,38.4154,48055.0
2019-01-17 11:45:00,46.94,46.94,46.9,46.93,71700.0,38.4154,38.4154,38.3826,38.4072,71700.0
2019-01-17 11:50:00,46.93,46.94,46.91,46.93,48305.0,38.4072,38.4154,38.3908,38.4072,48305.0
2019-01-17 11:55:00,46.94,46.94,46.92,46.93,45806.0,38.4154,38.4154,38.399,38.4072,45806.0
2019-01-17 12:00:00,46.94,46.94,46.91,46.92,52853.0,38.4154,38.4154,38.3908,38.399,52853.0
2019-01-17 12:05:00,46.93,46.94,46.91,46.93,45722.0,38.4072,38.4154,38.3908,38.4072,45722.0
2019-01-17 12:10:00,46.93,46.97,46.92,46.96,88396.0,38.4072,38.4399,38.399,38.4317,88396.0
2019-01-17 12:15:00,46.96,46.97,46.93,46.94,47576.0,38.4317,38.4399,38.4072,38.4154,47576.0
2019-01-17 12:20:00,46.93,46.95,46.92,46.95,54653.0,38.4072,38.4236,38.399,38.4236,54653.0
2019-01-17 12:25:00,46.94,46.96,46.93,46.96,39624.0,38.4154,38.4317,38.4072,38.4317,39624.0
2019-01-17 12:30:00,46.96,47.0,46.95,46.98,51238.0,38.4317,38.4645,38.4236,38.4481,51238.0
2019-01-17 12:35:00,46.98,46.98,46.96,46.97,35769.0,38.4481,38.4481,38.4317,38.4399,35769.0
2019-01-17 12:40:00,46.97,47.02,46.97,47.01,58740.0,38.4399,38.4808,38.4399,38.4727,58740.0
2019-01-17 12:45:00,47.02,47.02,46.99,47.0,52803.0,38.4808,38.4808,38.4563,38.4645,52803.0
2019-01-17 12:50:00,47.0,47.0,46.96,46.97,43268.0,38.4645,38.4645,38.4317,38.4399,43268.0
2019-01-17 12:55:00,46.97,46.98,46.93,46.94,53021.0,38.4399,38.4481,38.4072,38.4154,53021.0
2019-01-17 13:00:00,46.95,46.98,46.94,46.98,26130.0,38.4236,38.4481,38.4154,38.4481,26130.0
2019-01-17 13:05:00,46.98,46.98,46.96,46.97,30798.0,38.4481,38.4481,38.4317,38.4399,30798.0
2019-01-17 13:10:00,46.97,46.97,46.94,46.95,33235.0,38.4399,38.4399,38.4154,38.4236,33235.0
2019-01-17 13:15:00,46.94,46.94,46.93,46.94,20731.0,38.4154,38.4154,38.4072,38.4154,20731.0
2019-01-17 13:20:00,46.94,46.96,46.93,46.95,54094.0,38.4154,38.4317,38.4072,38.4236,54094.0
2019-01-17 13:25:00,46.94,47.01,46.93,47.0,67704.0,38.4154,38.4727,38.4072,38.4645,67704.0
2019-01-17 13:30:00,46.99,47.01,46.97,46.98,50785.0,38.4563,38.4727,38.4399,38.4481,50785.0
2019-01-17 13:35:00,46.97,46.98,46.96,46.96,37764.0,38.4399,38.4481,38.4317,38.4317,37764.0
2019-01-17 13:40:00,46.97,46.98,46.95,46.95,67327.0,38.4399,38.4481,38.4236,38.4236,67327.0
2019-01-17 13:45:00,46.95,46.98,46.94,46.98,72680.0,38.4236,38.4481,38.4154,38.4481,72680.0
2019-01-17 13:50:00,46.98,46.99,46.94,46.96,56555.0,38.4481,38.4563,38.4154,38.4317,56555.0
2019-01-17 13:55:00,46.96,47.0,46.95,47.0,45417.0,38.4317,38.4645,38.4236,38.4645,45417.0
2019-01-17 14:00:00,47.0,47.0,46.96,46.97,73823.0,38.4645,38.4645,38.4317,38.4399,73823.0
2019-01-17 14:05:00,46.97,46.98,46.93,46.93,59448.0,38.4399,38.4481,38.4072,38.4072,59448.0
2019-01-17 14:10:00,46.93,46.94,46.91,46.94,55598.0,38.4072,38.4154,38.3908,38.4154,55598.0
2019-01-17 14:15:00,46.94,46.97,46.92,46.96,101959.0,38.4154,38.4399,38.399,38.4317,101959.0
2019-01-17 14:20:00,46.96,46.97,46.94,46.96,56580.0,38.4317,38.4399,38.4154,38.4317,56580.0
2019-01-17 14:25:00,46.96,46.96,46.92,46.96,87515.0,38.4317,38.4317,38.399,38.4317,87515.0
2019-01-17 14:30:00,46.95,46.96,46.91,46.92,85480.0,38.4236,38.4317,38.3908,38.399,85480.0
2019-01-17 14:35:00,46.92,47.02,46.9,46.98,203602.0,38.399,38.4808,38.3826,38.4481,203602.0
2019-01-17 14:40:00,46.98,47.09,46.97,47.05,310819.0,38.4481,38.5381,38.4399,38.5054,310819.0
2019-01-17 14:45:00,47.05,47.14,47.05,47.09,264455.0,38.5054,38.5791,38.5054,38.5381,264455.0
2019-01-17 14:50:00,47.1,47.14,47.04,47.07,122390.0,38.5463,38.5791,38.4972,38.5218,122390.0
2019-01-17 14:55:00,47.07,47.1,46.96,47.01,246804.0,38.5218,38.5463,38.4317,38.4727,246804.0
2019-01-17 15:00:00,47.02,47.05,46.98,46.99,166768.0,38.4808,38.5054,38.4481,38.4563,166768.0
2019-01-17 15:05:00,46.99,47.09,46.98,47.05,126069.0,38.4563,38.5381,38.4481,38.5054,126069.0
2019-01-17 15:10:00,47.05,47.07,47.01,47.02,78525.0,38.5054,38.5218,38.4727,38.4808,78525.0
2019-01-17 15:15:00,47.02,47.02,46.99,47.01,66369.0,38.4808,38.4808,38.4563,38.4727,66369.0
2019-01-17 15:20:00,47.01,47.01,46.99,47.0,70586.0,38.4727,38.4727,38.4563,38.4645,70586.0
2019-01-17 15:25:00,46.99,47.01,46.93,47.0,127204.0,38.4563,38.4727,38.4072,38.4645,127204.0
2019-01-17 15:30:00,47.0,47.06,46.99,47.05,119786.0,38.4645,38.5136,38.4563,38.5054,119786.0
2019-01-17 15:35:00,47.05,47.08,47.04,47.05,141081.0,38.5054,38.53,38.4972,38.5054,141081.0
2019-01-17 15:40:00,47.05,47.06,47.01,47.02,163940.0,38.5054,38.5136,38.4727,38.4808,163940.0
2019-01-17 15:45:00,47.03,47.06,47.01,47.02,190132.0,38.489,38.5136,38.4727,38.4808,190132.0
2019-01-17 15:50:00,47.02,47.03,46.98,47.0,195733.0,38.4808,38.489,38.4481,38.4645,195733.0
2019-01-17 15:55:00,47.01,47.08,47.01,47.07,682635.0,38.4727,38.53,38.4727,38.5218,682635.0
2019-01-18 09:30:00,47.25,47.28,47.12,47.2,2071840.0,38.6691,38.6936,38.5627,38.6282,2071840.0
2019-01-18 09:35:00,47.2,47.44,47.2,47.4,226196.0,38.6282,38.8246,38.6282,38.7918,226196.0
2019-01-18 09:40:00,47.39,47.51,47.38,47.39,177343.0,38.7837,38.8819,38.7755,38.7837,177343.0
2019-01-18 09:45:00,47.39,47.5,47.39,47.45,130993.0,38.7837,38.8737,38.7837,38.8328,130993.0
2019-01-18 09:50:00,47.46,47.48,47.36,47.37,118086.0,38.8409,38.8573,38.7591,38.7673,118086.0
2019-01-18 09:55:00,47.38,47.41,47.34,47.37,97332.0,38.7755,38.8,38.7427,38.7673,97332.0
2019-01-18 10:00:00,47.37,47.41,47.32,47.41,101649.0,38.7673,38.8,38.7264,38.8,101649.0
2019-01-18 10:05:00,47.41,47.5,47.4,47.47,209989.0,38.8,38.8737,38.7918,38.8491,209989.0
2019-01-18 10:10:00,47.48,47.49,47.42,47.45,63096.0,38.8573,38.8655,38.8082,38.8328,63096.0
2019-01-18 10:15:00,47.45,47.56,47.43,47.49,186562.0,38.8328,38.9228,38.8164,38.8655,186562.0
2019-01-18 10:20:00,47.5,47.51,47.42,47.43,126125.0,38.8737,38.8819,38.8082,38.8164,126125.0
2019-01-18 10:25:00,47.43,47.45,47.38,47.41,92684.0,38.8164,38.8328,38.7755,38.8,92684.0
2019-01-18 10:30:00,47.4,47.43,47.36,47.37,77072.0,38.7918,38.8164,38.7591,38.7673,77072.0
2019-01-18 10:35:00,47.37,47.37,47.29,47.29,107723.0,38.7673,38.7673,38.7018,38.7018,107723.0
2019-01-18 10:40:00,47.29,47.38,47.27,47.35,95971.0,38.7018,38.7755,38.6854,38.7509,95971.0
2019-01-18 10:45:00,47.35,47.42,47.35,47.38,135144.0,38.7509,38.8082,38.7509,38.7755,135144.0
2019-01-18 10:50:00,47.38,47.39,47.34,47.39,62954.0,38.7755,38.7837,38.7427,38.7837,62954.0
2019-01-18 10:55:00,47.39,47.39,47.34,47.35,32933.0,38.7837,38.7837,38.7427,38.7509,32933.0
2019-01-18 11:00:00,47.36,47.37,47.31,47.36,84855.0,38.7591,38.7673,38.7182,38.7591,84855.0
2019-01-18 11:05:00,47.36,47.39,47.31,47.31,66468.0,38.7591,38.7837,38.7182,38.7182,66468.0
2019-01-18 11:10:00,47.32,47.35,47.3,47.34,48844.0,38.7264,38.7509,38.71,38.7427,48844.0
2019-01-18 11:15:00,47.34,47.4,47.34,47.4,91296.0,38.7427,38.7918,38.7427,38.7918,91296.0
2019-01-18 11:20:00,47.4,47.41,47.36,47.4,49076.0,38.7918,38.8,38.7591,38.7918,49076.0
2019-01-18 11:25:00,47.39,47.46,47.38,47.44,99420.0,38.7837,38.8409,38.7755,38.8246,99420.0
2019-01-18 11:30:00,47.44,47.48,47.44,47.47,58074.0,38.8246,38.8573,38.8246,38.8491,58074.0
2019-01-18 11:35:00,47.48,47.5,47.47,47.49,39746.0,38.8573,38.8737,38.8491,38.8655,39746.0
2019-01-18 11:40:00,47.5,47.5,47.46,47.47,42055.0,38.8737,38.8737,38.8409,38.8491,42055.0
2019-01-18 11:45:00,47.47,47.48,47.45,47.45,75798.0,38.8491,38.8573,38.8328,38.8328,75798.0
2019-01-18 11:50:00,47.46,47.48,47.44,47.47,39885.0,38.8409,38.8573,38.8246,38.8491,39885.0
2019-01-18 11:55:00,47.48,47.55,47.47,47.55,51614.0,38.8573,38.9146,38.8491,38.9146,51614.0
2019-01-18 12:00:00,47.56,47.61,47.53,47.53,93170.0,38.9228,38.9637,38.8982,38.8982,93170.0
2019-01-18 12:05:00,47.53,47.54,47.48,47.51,57819.0,38.8982,38.9064,38.8573,38.8819,57819.0
2019-01-18 12:10:00,47.5,47.62,47.5,47.62,54590.0,38.8737,38.9719,38.8737,38.9719,54590.0
2019-01-18 12:15:00,47.61,47.66,47.6,47.6,70152.0,38.9637,39.0046,38.9555,38.9555,70152.0
2019-01-18 12:20:00,47.6,47.65,47.58,47.64,36702.0,38.9555,38.9964,38.9391,38.9883,36702.0
2019-01-18 12:25:00,47.65,47.67,47.63,47.65,46388.0,38.9964,39.0128,38.9801,38.9964,46388.0
2019-01-18 12:30:00,47.66,47.67,47.63,47.65,48030.0,39.0046,39.0128,38.9801,38.9964,48030.0
2019-01-18 12:35:00,47.65,47.68,47.64,47.67,40262.0,38.9964,39.021,38.9883,39.0128,40262.0
2019-01-18 12:40:00,47.66,47.69,47.62,47.63,90269.0,39.0046,39.0292,38.9719,38.9801,90269.0
2019-01-18 12:45:00,47.63,47.66,47.58,47.59,47765.0,38.9801,39.0046,38.9391,38.9473,47765.0
2019-01-18 12:50:00,47.59,47.6,47.5,47.55,127270.0,38.9473,38.9555,38.8737,38.9146,127270.0
2019-01-18 12:55:00,47.54,47.59,47.54,47.58,52203.0,38.9064,38.9473,38.9064,38.9391,52203.0
2019-01-18 13:00:00,47.57,47.59,47.44,47.46,255698.0,38.931,38.9473,38.8246,38.8409,255698.0
2019-01-18 13:05:00,47.46,47.46,47.41,47.42,60376.0,38.8409,38.8409,38.8,38.8082,60376.0
2019-01-18 13:10:00,47.41,47.45,47.41,47.44,64488.0,38.8,38.8328,38.8,38.8246,64488.0
2019-01-18 13:15:00,47.43,47.47,47.42,47.47,51702.0,38.8164,38.8491,38.8082,38.8491,51702.0
2019-01-18 13:20:00,47.47,47.5,47.46,47.49,56416.0,38.8491,38.8737,38.8409,38.8655,56416.0
2019-01-18 13:25:00,47.49,47.49,47.41,47.42,92466.0,38.8655,38.8655,38.8,38.8082,92466.0
2019-01-18 13:30:00,47.43,47.44,47.36,47.38,75321.0,38.8164,38.8246,38.7591,38.7755,75321.0
2019-01-18 13:35:00,47.38,47.46,47.37,47.46,57558.0,38.7755,38.8409,38.7673,38.8409,57558.0
2019-01-18 13:40:00,47.45,47.46,47.42,47.43,69459.0,38.8328,38.8409,38.8082,38.8164,69459.0
2019-01-18 13:45:00,47.42,47.43,47.38,47.43,52833.0,38.8082,38.8164,38.7755,38.8164,52833.0
2019-01-18 13:50:00,47.43,47.46,47.42,47.44,39475.0,38.8164,38.8409,38.8082,38.8246,39475.0
2019-01-18 13:55:00,47.44,47.44,47.41,47.42,32653.0,38.8246,38.8246,38.8,38.8082,32653.0
2019-01-18 14:00:00,47.43,47.43,47.41,47.42,36488.0,38.8164,38.8164,38.8,38.8082,36488.0
2019-01-18 14:05:00,47.42,47.43,47.36,47.41,85187.0,38.8082,38.8164,38.7591,38.8,85187.0
2019-01-18 14:10:00,47.41,47.42,47.35,47.36,65310.0,38.8,38.8082,38.7509,38.7591,65310.0
2019-01-18 14:15:00,47.36,47.39,47.32,47.37,58622.0,38.7591,38.7837,38.7264,38.7673,58622.0
2019-01-18 14:20:00,47.37,47.43,47.36,47.42,64875.0,38.7673,38.8164,38.7591,38.8082,64875.0
2019-01-18 14:25:00,47.41,47.44,47.37,47.42,163849.0,38.8,38.8246,38.7673,38.8082,163849.0
2019-01-18 14:30:00,47.41,47.43,47.4,47.43,66597.0,38.8,38.8164,38.7918,38.8164,66597.0
2019-01-18 14:35:00,47.43,47.44,47.4,47.44,49331.0,38.8164,38.8246,38.7918,38.8246,49331.0
2019-01-18 14:40:00,47.44,47.48,47.43,47.45,59117.0,38.8246,38.8573,38.8164,38.8328,59117.0
2019-01-18 14:45:00,47.46,47.52,47.44,47.52,52765.0,38.8409,38.89,38.8246,38.89,52765.0
2019-01-18 14:50:00,47.52,47.54,47.5,47.54,66811.0,38.89,38.9064,38.8737,38.9064,66811.0
2019-01-18 14:55:00,47.54,47.56,47.53,47.54,57590.0,38.9064,38.9228,38.8982,38.9064,57590.0
2019-01-18 15:00:00,47.54,47.55,47.52,47.54,74549.0,38.9064,38.9146,38.89,38.9064,74549.0
2019-01-18 15:05:00,47.54,47.56,47.53,47.54,46132.0,38.9064,38.9228,38.8982,38.9064,46132.0
2019-01-18 15:10:00,47.54,47.56,47.53,47.55,87706.0,38.9064,38.9228,38.8982,38.9146,87706.0
2019-01-18 15:15:00,47.56,47.58,47.53,47.56,105502.0,38.9228,38.9391,38.8982,38.9228,105502.0
2019-01-18 15:20:00,47.57,47.57,47.54,47.55,90770.0,38.931,38.931,38.9064,38.9146,90770.0
2019-01-18 15:25:00,47.55,47.56,47.52,47.54,52872.0,38.9146,38.9228,38.89,38.9064,52872.0
2019-01-18 15:30:00,47.55,47.56,47.54,47.55,94091.0,38.9146,38.9228,38.9064,38.9146,94091.0
2019-01-18 15:35:00,47.55,47.6,47.55,47.59,125194.0,38.9146,38.9555,38.9146,38.9473,125194.0
2019-01-18 15:40:00,47.58,47.6,47.58,47.6,111298.0,38.9391,38.9555,38.9391,38.9555,111298.0
2019-01-18 15:45:00,47.6,47.62,47.52,47.55,244233.0,38.9555,38.9719,38.89,38.9146,244233.0
2019-01-18 15:50:00,47.55,47.55,47.49,47.5,282234.0,38.9146,38.9146,38.8655,38.8737,282234.0
2019-01-18 15:55:00,47.51,47.65,47.5,47.62,739286.0,38.8819,38.9964,38.8737,38.9719,739286.0
2019-01-22 09:30:00,47.7,47.76,47.54,47.55,468534.0,39.0374,39.0865,38.9064,38.9146,468534.0
2019-01-22 09:35:00,47.55,47.61,47.52,47.58,162767.0,38.9146,38.9637,38.89,38.9391,162767.0
2019-01-22 09:40:00,47.58,47.66,47.52,47.66,155582.0,38.9391,39.0046,38.89,39.0046,155582.0
2019-01-22 09:45:00,47.67,47.75,47.67,47.73,125222.0,39.0128,39.0783,39.0128,39.0619,125222.0
2019-01-22 09:50:00,47.74,47.79,47.66,47.7,147579.0,39.0701,39.111,39.0046,39.0374,147579.0
2019-01-22 09:55:00,47.7,47.76,47.59,47.6,109414.0,39.0374,39.0865,38.9473,38.9555,109414.0
2019-01-22 10:00:00,47.59,47.59,47.44,47.49,86093.0,38.9473,38.9473,38.8246,38.8655,86093.0
2019-01-22 10:05:00,47.48,47.49,47.4,47.42,100678.0,38.8573,38.8655,38.7918,38.8082,100678.0
2019-01-22 10:10:00,47.41,47.51,47.41,47.47,83794.0,38.8,38.8819,38.8,38.8491,83794.0
2019-01-22 10:15:00,47.48,47.6,47.47,47.54,118535.0,38.8573,38.9555,38.8491,38.9064,118535.0
2019-01-22 10:20:00,47.55,47.58,47.51,47.53,89610.0,38.9146,38.9391,38.8819,38.8982,89610.0
2019-01-22 10:25:00,47.53,47.54,47.45,47.47,50410.0,38.8982,38.9064,38.8328,38.8491,50410.0
2019-01-22 10:30:00,47.46,47.56,47.44,47.55,97148.0,38.8409,38.9228,38.8246,38.9146,97148.0
2019-01-22 10:35:00,47.55,47.55,47.44,47.46,161393.0,38.9146,38.9146,38.8246,38.8409,161393.0
2019-01-22 10:40:00,47.46,47.5,47.41,47.45,124865.0,38.8409,38.8737,38.8,38.8328,124865.0
2019-01-22 10:45:00,47.45,47.46,47.41,47.43,89078.0,38.8328,38.8409,38.8,38.8164,89078.0
2019-01-22 10:50:00,47.43,47.49,47.42,47.48,114584.0,38.8164,38.8655,38.8082,38.8573,114584.0
2019-01-22 10:55:00,47.49,47.53,47.46,47.47,126269.0,38.8655,38.8982,38.8409,38.8491,126269.0
2019-01-22 11:00:00,47.47,47.53,47.44,47.51,88751.0,38.8491,38.8982,38.8246,38.8819,88751.0
2019-01-22 11:05:00,47.51,47.55,47.49,47.54,113564.0,38.8819,38.9146,38.8655,38.9064,113564.0
2019-01-22 11:10:00,47.54,47.54,47.49,47.5,94875.0,38.9064,38.9064,38.8655,38.8737,94875.0
2019-01-22 11:15:00,47.5,47.51,47.48,47.5,100944.0,38.8737,38.8819,38.8573,38.8737,100944.0
2019-01-22 11:20:00,47.5,47.53,47.48,47.49,71734.0,38.8737,38.8982,38.8573,38.8655,71734.0
2019-01-22 11:25:00,47.49,47.51,47.48,47.51,84416.0,38.8655,38.8819,38.8573,38.8819,84416.0
2019-01-22 11:30:00,47.5,47.55,47.49,47.54,69898.0,38.8737,38.9146,38.8655,38.9064,69898.0
2019-01-22 11:35:00,47.54,47.54,47.52,47.53,71159.0,38.9064,38.9064,38.89,38.8982,71159.0
2019-01-22 11:40:00,47.53,47.53,47.43,47.47,149434.0,38.8982,38.8982,38.8164,38.8491,149434.0
2019-01-22 11:45:00,47.47,47.52,47.45,47.45,85119.0,38.8491,38.89,38.8328,38.8328,85119.0
2019-01-22 11:50:00,47.46,47.5,47.45,47.5,69672.0,38.8409,38.8737,38.8328,38.8737,69672.0
2019-01-22 11:55:00,47.49,47.5,47.37,47.38,76475.0,38.8655,38.8737,38.7673,38.7755,76475.0
2019-01-22 12:00:00,47.38,47.46,47.37,47.45,103438.0,38.7755,38.8409,38.7673,38.8328,103438.0
2019-01-22 12:05:00,47.45,47.5,47.43,47.49,72161.0,38.8328,38.8737,38.8164,38.8655,72161.0
2019-01-22 12:10:00,47.48,47.52,47.46,47.51,64543.0,38.8573,38.89,38.8409,38.8819,64543.0
2019-01-22 12:15:00,47.5,47.51,47.44,47.46,48920.0,38.8737,38.8819,38.8246,38.8409,48920.0
2019-01-22 12:20:00,47.47,47.47,47.43,47.47,57146.0,38.8491,38.8491,38.8164,38.8491,57146.0
2019-01-22 12:25:00,47.47,47.47,47.41,47.45,75928.0,38.8491,38.8491,38.8,38.8328,75928.0
2019-01-22 12:30:00,47.44,47.45,47.39,47.39,36734.0,38.8246,38.8328,38.7837,38.7837,36734.0
2019-01-22 12:35:00,47.4,47.43,47.38,47.39,57281.0,38.7918,38.8164,38.7755,38.7837,57281.0
2019-01-22 12:40:00,47.39,47.42,47.37,47.41,34045.0,38.7837,38.8082,38.7673,38.8,34045.0
2019-01-22 12:45:00,47.41,47.43,47.37,47.41,52655.0,38.8,38.8164,38.7673,38.8,52655.0
2019-01-22 12:50:00,47.41,47.42,47.36,47.37,81961.0,38.8,38.8082,38.7591,38.7673,81961.0
2019-01-22 12:55:00,47.36,47.37,47.32,47.34,85055.0,38.7591,38.7673,38.7264,38.7427,85055.0
2019-01-22 13:00:00,47.34,47.34,47.28,47.32,72238.0,38.7427,38.7427,38.6936,38.7264,72238.0
2019-01-22 13:05:00,47.31,47.32,47.29,47.29,32133.0,38.7182,38.7264,38.7018,38.7018,32133.0
2019-01-22 13:10:00,47.29,47.33,47.23,47.31,123351.0,38.7018,38.7345,38.6527,38.7182,123351.0
2019-01-22 13:15:00,47.31,47.32,47.28,47.29,44856.0,38.7182,38.7264,38.6936,38.7018,44856.0
2019-01-22 13:20:00,47.29,47.38,47.29,47.35,95205.0,38.7018,38.7755,38.7018,38.7509,95205.0
2019-01-22 13:25:00,47.35,47.4,47.34,47.38,74358.0,38.7509,38.7918,38.7427,38.7755,74358.0
2019-01-22 13:30:00,47.37,47.41,47.35,47.4,112656.0,38.7673,38.8,38.7509,38.7918,112656.0
2019-01-22 13:35:00,47.39,47.4,47.35,47.36,50952.0,38.7837,38.7918,38.7509,38.7591,50952.0
2019-01-22 13:40:00,47.36,47.38,47.35,47.36,24266.0,38.7591,38.7755,38.7509,38.7591,24266.0
2019-01-22 13:45:00,47.36,47.37,47.34,47.36,24026.0,38.7591,38.7673,38.7427,38.7591,24026.0
2019-01-22 13:50:00,47.36,47.4,47.34,47.37,41273.0,38.7591,38.7918,38.7427,38.7673,41273.0
2019-01-22 13:55:00,47.37,47.38,47.34,47.36,60988.0,38.7673,38.7755,38.7427,38.7591,60988.0
2019-01-22 14:00:00,47.34,47.35,47.27,47.28,71509.0,38.7427,38.7509,38.6854,38.6936,71509.0
2019-01-22 14:05:00,47.27,47.32,47.27,47.28,50446.0,38.6854,38.7264,38.6854,38.6936,50446.0
2019-01-22 14:10:00,47.28,47.3,47.24,47.24,54628.0,38.6936,38.71,38.6609,38.6609,54628.0
2019-01-22 14:15:00,47.25,47.28,47.23,47.23,44716.0,38.6691,38.6936,38.6527,38.6527,44716.0
2019-01-22 14:20:00,47.23,47.27,47.2,47.22,47075.0,38.6527,38.6854,38.6282,38.6445,47075.0
2019-01-22 14:25:00,47.22,47.26,47.21,47.23,31827.0,38.6445,38.6773,38.6363,38.6527,31827.0
2019-01-22 14:30:00,47.23,47.28,47.22,47.28,35966.0,38.6527,38.6936,38.6445,38.6936,35966.0
2019-01-22 14:35:00,47.28,47.29,47.23,47.27,73196.0,38.6936,38.7018,38.6527,38.6854,73196.0
2019-01-22 14:40:00,47.27,47.32,47.24,47.26,91560.0,38.6854,38.7264,38.6609,38.6773,91560.0
2019-01-22 14:45:00,47.26,47.29,47.25,47.28,57781.0,38.6773,38.7018,38.6691,38.6936,57781.0
2019-01-22 14:50:00,47.28,47.34,47.28,47.31,83915.0,38.6936,38.7427,38.6936,38.7182,83915.0
2019-01-22 14:55:00,47.31,47.39,47.3,47.39,100466.0,38.7182,38.7837,38.71,38.7837,100466.0
2019-01-22 15:00:00,47.39,47.4,47.32,47.34,138543.0,38.7837,38.7918,38.7264,38.7427,138543.0
2019-01-22 15:05:00,47.33,47.35,47.3,47.31,125896.0,38.7345,38.7509,38.71,38.7182,125896.0
2019-01-22 15:10:00,47.31,47.33,47.28,47.31,109800.0,38.7182,38.7345,38.6936,38.7182,109800.0
2019-01-22 15:15:00,47.3,47.37,47.3,47.36,114860.0,38.71,38.7673,38.71,38.7591,114860.0
2019-01-22 15:20:00,47.36,47.43,47.35,47.4,158247.0,38.7591,38.8164,38.7509,38.7918,158247.0
2019-01-22 15:25:00,47.41,47.45,47.39,47.45,66530.0,38.8,38.8328,38.7837,38.8328,66530.0
2019-01-22 15:30:00,47.45,47.46,47.38,47.39,113416.0,38.8328,38.8409,38.7755,38.7837,113416.0
2019-01-22 15:35:00,47.39,47.51,47.34,47.51,164670.0,38.7837,38.8819,38.7427,38.8819,164670.0
2019-01-22 15:40:00,47.5,47.55,47.44,47.44,161351.0,38.8737,38.9146,38.8246,38.8246,161351.0
2019-01-22 15:45:00,47.44,47.47,47.4,47.45,196533.0,38.8246,38.8491,38.7918,38.8328,196533.0
2019-01-22 15:50:00,47.44,47.5,47.43,47.5,183939.0,38.8246,38.8737,38.8164,38.8737,183939.0
2019-01-22 15:55:00,47.5,47.73,47.46,47.73,806592.0,38.8737,39.0619,38.8409,39.0619,806592.0
2019-01-23 09:30:00,47.82,47.82,47.65,47.67,378396.0,39.1356,39.1356,38.9964,39.0128,378396.0
2019-01-23 09:35:00,47.67,47.73,47.65,47.7,215092.0,39.0128,39.0619,38.9964,39.0374,215092.0
2019-01-23 09:40:00,47.72,47.74,47.67,47.71,207533.0,39.0537,39.0701,39.0128,39.0455,207533.0
2019-01-23 09:45:00,47.72,47.79,47.7,47.73,181605.0,39.0537,39.111,39.0374,39.0619,181605.0
2019-01-23 09:50:00,47.74,47.93,47.73,47.89,183599.0,39.0701,39.2256,39.0619,39.1928,183599.0
2019-01-23 09:55:00,47.89,47.91,47.86,47.91,88706.0,39.1928,39.2092,39.1683,39.2092,88706.0
2019-01-23 10:00:00,47.91,47.91,47.85,47.9,77802.0,39.2092,39.2092,39.1601,39.201,77802.0
2019-01-23 10:05:00,47.89,47.9,47.83,47.88,88796.0,39.1928,39.201,39.1437,39.1847,88796.0
2019-01-23 10:10:00,47.87,47.91,47.85,47.88,95298.0,39.1765,39.2092,39.1601,39.1847,95298.0
2019-01-23 10:15:00,47.88,47.91,47.82,47.85,74097.0,39.1847,39.2092,39.1356,39.1601,74097.0
2019-01-23 10:20:00,47.86,47.86,47.78,47.8,81932.0,39.1683,39.1683,39.1028,39.1192,81932.0
2019-01-23 10:25:00,47.79,47.84,47.77,47.8,60637.0,39.111,39.1519,39.0946,39.1192,60637.0
2019-01-23 10:30:00,47.8,47.82,47.77,47.79,85665.0,39.1192,39.1356,39.0946,39.111,85665.0
2019-01-23 10:35:00,47.79,47.86,47.78,47.82,67738.0,39.111,39.1683,39.1028,39.1356,67738.0
2019-01-23 10:40:00,47.82,47.83,47.78,47.81,63067.0,39.1356,39.1437,39.1028,39.1274,63067.0
2019-01-23 10:45:00,47.8,47.85,47.8,47.8,55846.0,39.1192,39.1601,39.1192,39.1192,55846.0
2019-01-23 10:50:00,47.8,47.83,47.78,47.83,82265.0,39.1192,39.1437,39.1028,39.1437,82265.0
2019-01-23 10:55:00,47.82,47.85,47.8,47.83,52956.0,39.1356,39.1601,39.1192,39.1437,52956.0
2019-01-23 11:00:00,47.84,47.85,47.81,47.84,88737.0,39.1519,39.1601,39.1274,39.1519,88737.0
2019-01-23 11:05:00,47.84,47.87,47.82,47.85,65903.0,39.1519,39.1765,39.1356,39.1601,65903.0
2019-01-23 11:10:00,47.85,47.87,47.83,47.84,80593.0,39.1601,39.1765,39.1437,39.1519,80593.0
2019-01-23 11:15:00,47.84,47.88,47.79,47.84,74913.0,39.1519,39.1847,39.111,39.1519,74913.0
2019-01-23 11:20:00,47.84,47.85,47.81,47.85,85606.0,39.1519,39.1601,39.1274,39.1601,85606.0
2019-01-23 11:25:00,47.85,47.9,47.82,47.9,124679.0,39.1601,39.201,39.1356,39.201,124679.0
2019-01-23 11:30:00,47.9,47.96,47.89,47.94,106046.0,39.201,39.2501,39.1928,39.2338,106046.0
2019-01-23 11:35:00,47.94,47.98,47.92,47.98,110068.0,39.2338,39.2665,39.2174,39.2665,110068.0
2019-01-23 11:40:00,47.98,48.0,47.97,47.98,222347.0,39.2665,39.2829,39.2583,39.2665,222347.0
2019-01-23 11:45:00,47.98,47.99,47.91,47.92,154413.0,39.2665,39.2747,39.2092,39.2174,154413.0
2019-01-23 11:50:00,47.93,47.94,47.89,47.91,79554.0,39.2256,39.2338,39.1928,39.2092,79554.0
2019-01-23 11:55:00,47.91,47.92,47.87,47.91,99026.0,39.2092,39.2174,39.1765,39.2092,99026.0
2019-01-23 12:00:00,47.92,47.95,47.9,47.92,124288.0,39.2174,39.242,39.201,39.2174,124288.0
2019-01-23 12:05:00,47.91,47.94,47.81,47.84,152138.0,39.2092,39.2338,39.1274,39.1519,152138.0
2019-01-23 12:10:00,47.84,47.85,47.79,47.82,77767.0,39.1519,39.1601,39.111,39.1356,77767.0
2019-01-23 12:15:00,47.82,47.88,47.78,47.88,73273.0,39.1356,39.1847,39.1028,39.1847,73273.0
2019-01-23 12:20:00,47.88,47.93,47.87,47.93,52870.0,39.1847,39.2256,39.1765,39.2256,52870.0
2019-01-23 12:25:00,47.92,47.94,47.89,47.93,54155.0,39.2174,39.2338,39.1928,39.2256,54155.0
2019-01-23 12:30:00,47.92,47.95,47.91,47.91,90299.0,39.2174,39.242,39.2092,39.2092,90299.0
2019-01-23 12:35:00,47.91,47.95,47.9,47.94,128103.0,39.2092,39.242,39.201,39.2338,128103.0
2019-01-23 12:40:00,47.93,47.97,47.93,47.96,64035.0,39.2256,39.2583,39.2256,39.2501,64035.0
2019-01-23 12:45:00,47.97,47.98,47.94,47.95,54076.0,39.2583,39.2665,39.2338,39.242,54076.0
2019-01-23 12:50:00,47.96,47.98,47.94,47.96,34169.0,39.2501,39.2665,39.2338,39.2501,34169.0
2019-01-23 12:55:00,47.95,47.99,47.94,47.98,43331.0,39.242,39.2747,39.2338,39.2665,43331.0
2019-01-23 13:00:00,47.98,48.0,47.96,47.98,115304.0,39.2665,39.2829,39.2501,39.2665,115304.0
2019-01-23 13:05:00,47.97,47.98,47.89,47.96,52029.0,39.2583,39.2665,39.1928,39.2501,52029.0
2019-01-23 13:10:00,47.96,47.98,47.95,47.95,29327.0,39.2501,39.2665,39.242,39.242,29327.0
2019-01-23 13:15:00,47.96,48.0,47.95,47.96,190785.0,39.2501,39.2829,39.242,39.2501,190785.0
2019-01-23 13:20:00,47.97,48.0,47.96,47.98,93382.0,39.2583,39.2829,39.2501,39.2665,93382.0
2019-01-23 13:25:00,47.98,48.05,47.98,48.03,732813.0,39.2665,39.3238,39.2665,39.3074,732813.0
2019-01-23 13:30:00,48.03,48.06,47.99,48.05,279239.0,39.3074,39.332,39.2747,39.3238,279239.0
2019-01-23 13:35:00,48.05,48.06,48.03,48.05,70197.0,39.3238,39.332,39.3074,39.3238,70197.0
2019-01-23 13:40:00,48.05,48.08,48.02,48.06,74633.0,39.3238,39.3483,39.2992,39.332,74633.0
2019-01-23 13:45:00,48.06,48.09,48.03,48.03,121911.0,39.332,39.3565,39.3074,39.3074,121911.0
2019-01-23 13:50:00,48.04,48.08,48.02,48.08,49027.0,39.3156,39.3483,39.2992,39.3483,49027.0
2019-01-23 13:55:00,48.08,48.08,48.04,48.07,60140.0,39.3483,39.3483,39.3156,39.3402,60140.0
2019-01-23 14:00:00,48.08,48.12,48.07,48.09,134185.0,39.3483,39.3811,39.3402,39.3565,134185.0
2019-01-23 14:05:00,48.1,48.14,48.09,48.14,51152.0,39.3647,39.3974,39.3565,39.3974,51152.0
2019-01-23 14:10:00,48.14,48.16,48.11,48.11,86954.0,39.3974,39.4138,39.3729,39.3729,86954.0
2019-01-23 14:15:00,48.11,48.12,48.07,48.09,85587.0,39.3729,39.3811,39.3402,39.3565,85587.0
2019-01-23 14:20:00,48.08,48.13,48.07,48.11,52507.0,39.3483,39.3893,39.3402,39.3729,52507.0
2019-01-23 14:25:00,48.12,48.13,48.08,48.09,55537.0,39.3811,39.3893,39.3483,39.3565,55537.0
2019-01-23 14:30:00,48.09,48.09,48.04,48.08,98230.0,39.3565,39.3565,39.3156,39.3483,98230.0
2019-01-23 14:35:00,48.08,48.1,48.02,48.04,64077.0,39.3483,39.3647,39.2992,39.3156,64077.0
2019-01-23 14:40:00,48.04,48.04,48.0,48.02,73384.0,39.3156,39.3156,39.2829,39.2992,73384.0
2019-01-23 14:45:00,48.01,48.04,47.99,48.03,80352.0,39.2911,39.3156,39.2747,39.3074,80352.0
2019-01-23 14:50:00,48.03,48.06,48.02,48.03,73355.0,39.3074,39.332,39.2992,39.3074,73355.0
2019-01-23 14:55:00,48.03,48.04,48.0,48.01,62613.0,39.3074,39.3156,39.2829,39.2911,62613.0
2019-01-23 15:00:00,48.01,48.07,48.01,48.06,80116.0,39.2911,39.3402,39.2911,39.332,80116.0
2019-01-23 15:05:00,48.07,48.11,48.07,48.11,100097.0,39.3402,39.3729,39.3402,39.3729,100097.0
2019-01-23 15:10:00,48.11,48.16,48.1,48.15,126161.0,39.3729,39.4138,39.3647,39.4056,126161.0
2019-01-23 15:15:00,48.15,48.19,48.14,48.18,92489.0,39.4056,39.4384,39.3974,39.4302,92489.0
2019-01-23 15:20:00,48.18,48.2,48.15,48.18,136982.0,39.4302,39.4466,39.4056,39.4302,136982.0
2019-01-23 15:25:00,48.18,48.2,48.17,48.2,48910.0,39.4302,39.4466,39.422,39.4466,48910.0
2019-01-23 15:30:00,48.2,48.21,48.14,48.16,101622.0,39.4466,39.4547,39.3974,39.4138,101622.0
2019-01-23 15:35:00,48.16,48.16,48.11,48.14,128521.0,39.4138,39.4138,39.3729,39.3974,128521.0
2019-01-23 15:40:00,48.14,48.21,48.13,48.2,94485.0,39.3974,39.4547,39.3893,39.4466,94485.0
2019-01-23 15:45:00,48.2,48.24,48.17,48.23,161780.0,39.4466,39.4793,39.422,39.4711,161780.0
2019-01-23 15:50:00,48.23,48.23,48.14,48.16,171669.0,39.4711,39.4711,39.3974,39.4138,171669.0
2019-01-23 15:55:00,48.16,48.29,48.16,48.26,830228.0,39.4138,39.5202,39.4138,39.4957,830228.0
2019-01-24 09:30:00,48.11,48.11,47.83,47.84,502987.0,39.3729,39.3729,39.1437,39.1519,502987.0
2019-01-24 09:35:00,47.84,47.85,47.53,47.58,262784.0,39.1519,39.1601,38.8982,38.9391,262784.0
2019-01-24 09:40:00,47.57,47.62,47.47,47.59,171043.0,38.931,38.9719,38.8491,38.9473,171043.0
2019-01-24 09:45:00,47.6,47.64,47.53,47.54,200856.0,38.9555,38.9883,38.8982,38.9064,200856.0
2019-01-24 09:50:00,47.54,47.64,47.53,47.63,171154.0,38.9064,38.9883,38.8982,38.9801,171154.0
2019-01-24 09:55:00,47.62,47.65,47.58,47.61,274090.0,38.9719,38.9964,38.9391,38.9637,274090.0
2019-01-24 10:00:00,47.61,47.65,47.5,47.52,135369.0,38.9637,38.9964,38.8737,38.89,135369.0
2019-01-24 10:05:00,47.52,47.55,47.48,47.51,118114.0,38.89,38.9146,38.8573,38.8819,118114.0
2019-01-24 10:10:00,47.51,47.64,47.5,47.63,127821.0,38.8819,38.9883,38.8737,38.9801,127821.0
2019-01-24 10:15:00,47.63,47.69,47.62,47.69,120006.0,38.9801,39.0292,38.9719,39.0292,120006.0
2019-01-24 10:20:00,47.69,47.69,47.63,47.64,70263.0,39.0292,39.0292,38.9801,38.9883,70263.0
2019-01-24 10:25:00,47.65,47.67,47.55,47.64,177432.0,38.9964,39.0128,38.9146,38.9883,177432.0
2019-01-24 10:30:00,47.65,47.7,47.63,47.68,80371.0,38.9964,39.0374,38.9801,39.021,80371.0
2019-01-24 10:35:00,47.68,47.71,47.66,47.7,74660.0,39.021,39.0455,39.0046,39.0374,74660.0
2019-01-24 10:40:00,47.7,47.73,47.69,47.73,50457.0,39.0374,39.0619,39.0292,39.0619,50457.0
2019-01-24 10:45:00,47.72,47.72,47.68,47.7,87400.0,39.0537,39.0537,39.021,39.0374,87400.0
2019-01-24 10:50:00,47.7,47.72,47.66,47.71,77895.0,39.0374,39.0537,39.0046,39.0455,77895.0
2019-01-24 10:55:00,47.7,47.72,47.67,47.7,72699.0,39.0374,39.0537,39.0128,39.0374,72699.0
2019-01-24 11:00:00,47.7,47.78,47.69,47.77,61694.0,39.0374,39.1028,39.0292,39.0946,61694.0
2019-01-24 11:05:00,47.76,47.79,47.74,47.76,53941.0,39.0865,39.111,39.0701,39.0865,53941.0
2019-01-24 11:10:00,47.76,47.77,47.65,47.68,110614.0,39.0865,39.0946,38.9964,39.021,110614.0
2019-01-24 11:15:00,47.68,47.73,47.66,47.68,191289.0,39.021,39.0619,39.0046,39.021,191289.0
2019-01-24 11:20:00,47.67,47.68,47.63,47.64,61481.0,39.0128,39.021,38.9801,38.9883,61481.0
2019-01-24 11:25:00,47.64,47.66,47.62,47.63,48293.0,38.9883,39.0046,38.9719,38.9801,48293.0
2019-01-24 11:30:00,47.63,47.63,47.56,47.61,74883.0,38.9801,38.9801,38.9228,38.9637,74883.0
2019-01-24 11:35:00,47.62,47.65,47.59,47.63,53983.0,38.9719,38.9964,38.9473,38.9801,53983.0
2019-01-24 11:40:00,47.62,47.66,47.6,47.62,39366.0,38.9719,39.0046,38.9555,38.9719,39366.0
2019-01-24 11:45:00,47.62,47.64,47.59,47.61,80700.0,38.9719,38.9883,38.9473,38.9637,80700.0
2019-01-24 11:50:00,47.6,47.61,47.56,47.61,62962.0,38.9555,38.9637,38.9228,38.9637,62962.0
2019-01-24 11:55:00,47.61,47.67,47.6,47.67,54282.0,38.9637,39.0128,38.9555,39.0128,54282.0
2019-01-24 12:00:00,47.66,47.68,47.63,47.64,67345.0,39.0046,39.021,38.9801,38.9883,67345.0
2019-01-24 12:05:00,47.63,47.65,47.59,47.59,90309.0,38.9801,38.9964,38.9473,38.9473,90309.0
2019-01-24 12:10:00,47.59,47.6,47.56,47.58,46255.0,38.9473,38.9555,38.9228,38.9391,46255.0
2019-01-24 12:15:00,47.58,47.6,47.57,47.57,22326.0,38.9391,38.9555,38.931,38.931,22326.0
2019-01-24 12:20:00,47.58,47.59,47.57,47.58,45229.0,38.9391,38.9473,38.931,38.9391,45229.0
2019-01-24 12:25:00,47.58,47.61,47.56,47.56,46759.0,38.9391,38.9637,38.9228,38.9228,46759.0
2019-01-24 12:30:00,47.56,47.59,47.55,47.57,47300.0,38.9228,38.9473,38.9146,38.931,47300.0
2019-01-24 12:35:00,47.58,47.58,47.53,47.55,73371.0,38.9391,38.9391,38.8982,38.9146,73371.0
2019-01-24 12:40:00,47.55,47.55,47.51,47.53,46543.0,38.9146,38.9146,38.8819,38.8982,46543.0
2019-01-24 12:45:00,47.54,47.54,47.51,47.51,40880.0,38.9064,38.9064,38.8819,38.8819,40880.0
2019-01-24 12:50:00,47.51,47.54,47.5,47.53,75996.0,38.8819,38.9064,38.8737,38.8982,75996.0
2019-01-24 12:55:00,47.54,47.54,47.5,47.51,60134.0,38.9064,38.9064,38.8737,38.8819,60134.0
2019-01-24 13:00:00,47.51,47.53,47.5,47.51,87155.0,38.8819,38.8982,38.8737,38.8819,87155.0
2019-01-24 13:05:00,47.51,47.54,47.5,47.52,92897.0,38.8819,38.9064,38.8737,38.89,92897.0
2019-01-24 13:10:00,47.52,47.52,47.4,47.44,130034.0,38.89,38.89,38.7918,38.8246,130034.0
2019-01-24 13:15:00,47.45,47.45,47.4,47.41,72065.0,38.8328,38.8328,38.7918,38.8,72065.0
2019-01-24 13:20:00,47.41,47.41,47.38,47.39,72155.0,38.8,38.8,38.7755,38.7837,72155.0
2019-01-24 13:25:00,47.38,47.44,47.37,47.4,61874.0,38.7755,38.8246,38.7673,38.7918,61874.0
2019-01-24 13:30:00,47.41,47.5,47.4,47.5,57033.0,38.8,38.8737,38.7918,38.8737,57033.0
2019-01-24 13:35:00,47.5,47.5,47.44,47.45,38814.0,38.8737,38.8737,38.8246,38.8328,38814.0
2019-01-24 13:40:00,47.45,47.46,47.39,47.4,50825.0,38.8328,38.8409,38.7837,38.7918,50825.0
2019-01-24 13:45:00,47.4,47.45,47.4,47.43,29191.0,38.7918,38.8328,38.7918,38.8164,29191.0
2019-01-24 13:50:00,47.43,47.48,47.42,47.48,89452.0,38.8164,38.8573,38.8082,38.8573,89452.0
2019-01-24 13:55:00,47.48,47.55,47.47,47.54,253545.0,38.8573,38.9146,38.8491,38.9064,253545.0
2019-01-24 14:00:00,47.53,47.56,47.51,47.55,82022.0,38.8982,38.9228,38.8819,38.9146,82022.0
2019-01-24 14:05:00,47.55,47.59,47.54,47.57,81566.0,38.9146,38.9473,38.9064,38.931,81566.0
2019-01-24 14:10:00,47.58,47.58,47.54,47.57,38934.0,38.9391,38.9391,38.9064,38.931,38934.0
2019-01-24 14:15:00,47.57,47.58,47.52,47.53,65140.0,38.931,38.9391,38.89,38.8982,65140.0
2019-01-24 14:20:00,47.53,47.53,47.48,47.51,312878.0,38.8982,38.8982,38.8573,38.8819,312878.0
2019-01-24 14:25:00,47.51,47.52,47.51,47.51,22955.0,38.8819,38.89,38.8819,38.8819,22955.0
2019-01-24 14:30:00,47.52,47.55,47.5,47.54,89388.0,38.89,38.9146,38.8737,38.9064,89388.0
2019-01-24 14:35:00,47.54,47.59,47.51,47.58,85644.0,38.9064,38.9473,38.8819,38.9391,85644.0
2019-01-24 14:40:00,47.58,47.58,47.51,47.55,74276.0,38.9391,38.9391,38.8819,38.9146,74276.0
2019-01-24 14:45:00,47.55,47.56,47.52,47.56,44611.0,38.9146,38.9228,38.89,38.9228,44611.0
2019-01-24 14:50:00,47.56,47.62,47.55,47.62,138308.0,38.9228,38.9719,38.9146,38.9719,138308.0
2019-01-24 14:55:00,47.61,47.62,47.59,47.62,67912.0,38.9637,38.9719,38.9473,38.9719,67912.0
2019-01-24 15:00:00,47.61,47.62,47.59,47.61,102408.0,38.9637,38.9719,38.9473,38.9637,102408.0
2019-01-24 15:05:00,47.61,47.63,47.6,47.63,88755.0,38.9637,38.9801,38.9555,38.9801,88755.0
2019-01-24 15:10:00,47.63,47.64,47.61,47.62,79238.0,38.9801,38.9883,38.9637,38.9719,79238.0
2019-01-24 15:15:00,47.62,47.67,47.61,47.63,95698.0,38.9719,39.0128,38.9637,38.9801,95698.0
2019-01-24 15:20:00,47.63,47.65,47.62,47.65,94143.0,38.9801,38.9964,38.9719,38.9964,94143.0
2019-01-24 15:25:00,47.65,47.66,47.61,47.62,103004.0,38.9964,39.0046,38.9637,38.9719,103004.0
2019-01-24 15:30:00,47.61,47.64,47.59,47.63,146044.0,38.9637,38.9883,38.9473,38.9801,146044.0
2019-01-24 15:35:00,47.63,47.64,47.6,47.6,149672.0,38.9801,38.9883,38.9555,38.9555,149672.0
2019-01-24 15:40:00,47.6,47.61,47.59,47.6,117103.0,38.9555,38.9637,38.9473,38.9555,117103.0
2019-01-24 15:45:00,47.6,47.63,47.58,47.62,244099.0,38.9555,38.9801,38.9391,38.9719,244099.0
2019-01-24 15:50:00,47.62,47.64,47.6,47.62,276097.0,38.9719,38.9883,38.9555,38.9719,276097.0
2019-01-24 15:55:00,47.63,47.7,47.62,47.68,540246.0,38.9801,39.0374,38.9719,39.021,540246.0
2019-01-25 09:30:00,47.88,48.0,47.87,47.98,262174.0,39.1847,39.2829,39.1765,39.2665,262174.0
2019-01-25 09:35:00,47.97,48.03,47.9,47.92,127442.0,39.2583,39.3074,39.201,39.2174,127442.0
2019-01-25 09:40:00,47.93,47.93,47.8,47.83,86280.0,39.2256,39.2256,39.1192,39.1437,86280.0
2019-01-25 09:45:00,47.83,47.88,47.7,47.71,61022.0,39.1437,39.1847,39.0374,39.0455,61022.0
2019-01-25 09:50:00,47.72,47.81,47.72,47.77,55101.0,39.0537,39.1274,39.0537,39.0946,55101.0
2019-01-25 09:55:00,47.77,47.81,47.72,47.73,67685.0,39.0946,39.1274,39.0537,39.0619,67685.0
2019-01-25 10:00:00,47.73,47.8,47.72,47.79,58154.0,39.0619,39.1192,39.0537,39.111,58154.0
2019-01-25 10:05:00,47.8,47.84,47.79,47.79,39408.0,39.1192,39.1519,39.111,39.111,39408.0
2019-01-25 10:10:00,47.79,47.85,47.78,47.84,75391.0,39.111,39.1601,39.1028,39.1519,75391.0
2019-01-25 10:15:00,47.84,47.88,47.82,47.85,49333.0,39.1519,39.1847,39.1356,39.1601,49333.0
2019-01-25 10:20:00,47.85,47.86,47.78,47.82,85796.0,39.1601,39.1683,39.1028,39.1356,85796.0
2019-01-25 10:25:00,47.82,47.87,47.81,47.84,48711.0,39.1356,39.1765,39.1274,39.1519,48711.0
2019-01-25 10:30:00,47.84,47.87,47.74,47.76,173553.0,39.1519,39.1765,39.0701,39.0865,173553.0
2019-01-25 10:35:00,47.76,47.83,47.76,47.81,78294.0,39.0865,39.1437,39.0865,39.1274,78294.0
2019-01-25 10:40:00,47.82,47.85,47.8,47.82,44976.0,39.1356,39.1601,39.1192,39.1356,44976.0
2019-01-25 10:45:00,47.83,47.85,47.77,47.79,32251.0,39.1437,39.1601,39.0946,39.111,32251.0
2019-01-25 10:50:00,47.79,47.81,47.72,47.73,54221.0,39.111,39.1274,39.0537,39.0619,54221.0
2019-01-25 10:55:00,47.73,47.73,47.69,47.7,75846.0,39.0619,39.0619,39.0292,39.0374,75846.0
2019-01-25 11:00:00,47.7,47.71,47.57,47.58,110002.0,39.0374,39.0455,38.931,38.9391,110002.0
2019-01-25 11:05:00,47.59,47.6,47.53,47.56,96561.0,38.9473,38.9555,38.8982,38.9228,96561.0
2019-01-25 11:10:00,47.56,47.59,47.53,47.54,83983.0,38.9228,38.9473,38.8982,38.9064,83983.0
2019-01-25 11:15:00,47.54,47.62,47.54,47.57,53959.0,38.9064,38.9719,38.9064,38.931,53959.0
2019-01-25 11:20:00,47.57,47.58,47.49,47.51,374540.0,38.931,38.9391,38.8655,38.8819,374540.0
2019-01-25 11:25:00,47.52,47.57,47.49,47.53,104576.0,38.89,38.931,38.8655,38.8982,104576.0
2019-01-25 11:30:00,47.52,47.57,47.5,47.55,58585.0,38.89,38.931,38.8737,38.9146,58585.0
2019-01-25 11:35:00,47.55,47.55,47.41,47.43,101372.0,38.9146,38.9146,38.8,38.8164,101372.0
2019-01-25 11:40:00,47.43,47.45,47.4,47.42,94001.0,38.8164,38.8328,38.7918,38.8082,94001.0
2019-01-25 11:45:00,47.41,47.45,47.4,47.44,53620.0,38.8,38.8328,38.7918,38.8246,53620.0
2019-01-25 11:50:00,47.43,47.48,47.42,47.46,61997.0,38.8164,38.8573,38.8082,38.8409,61997.0
2019-01-25 11:55:00,47.47,47.51,47.45,47.51,121184.0,38.8491,38.8819,38.8328,38.8819,121184.0
2019-01-25 12:00:00,47.51,47.51,47.49,47.5,161960.0,38.8819,38.8819,38.8655,38.8737,161960.0
2019-01-25 12:05:00,47.5,47.53,47.48,47.49,70902.0,38.8737,38.8982,38.8573,38.8655,70902.0
2019-01-25 12:10:00,47.49,47.53,47.49,47.52,57565.0,38.8655,38.8982,38.8655,38.89,57565.0
2019-01-25 12:15:00,47.51,47.54,47.5,47.51,46055.0,38.8819,38.9064,38.8737,38.8819,46055.0
2019-01-25 12:20:00,47.51,47.52,47.42,47.47,162815.0,38.8819,38.89,38.8082,38.8491,162815.0
2019-01-25 12:25:00,47.47,47.53,47.46,47.51,65003.0,38.8491,38.8982,38.8409,38.8819,65003.0
2019-01-25 12:30:00,47.52,47.52,47.45,47.46,70281.0,38.89,38.89,38.8328,38.8409,70281.0
2019-01-25 12:35:00,47.46,47.47,47.44,47.46,65196.0,38.8409,38.8491,38.8246,38.8409,65196.0
2019-01-25 12:40:00,47.46,47.47,47.4,47.41,98732.0,38.8409,38.8491,38.7918,38.8,98732.0
2019-01-25 12:45:00,47.41,47.42,47.31,47.33,156551.0,38.8,38.8082,38.7182,38.7345,156551.0
2019-01-25 12:50:00,47.34,47.37,47.28,47.28,82608.0,38.7427,38.7673,38.6936,38.6936,82608.0
2019-01-25 12:55:00,47.28,47.31,47.28,47.3,79254.0,38.6936,38.7182,38.6936,38.71,79254.0
2019-01-25 13:00:00,47.3,47.33,47.29,47.33,114201.0,38.71,38.7345,38.7018,38.7345,114201.0
2019-01-25 13:05:00,47.32,47.33,47.29,47.32,62885.0,38.7264,38.7345,38.7018,38.7264,62885.0
2019-01-25 13:10:00,47.32,47.34,47.29,47.32,70670.0,38.7264,38.7427,38.7018,38.7264,70670.0
2019-01-25 13:15:00,47.31,47.34,47.3,47.32,55324.0,38.7182,38.7427,38.71,38.7264,55324.0
2019-01-25 13:20:00,47.33,47.36,47.32,47.33,89142.0,38.7345,38.7591,38.7264,38.7345,89142.0
2019-01-25 13:25:00,47.33,47.34,47.29,47.34,71681.0,38.7345,38.7427,38.7018,38.7427,71681.0
2019-01-25 13:30:00,47.34,47.34,47.3,47.34,54292.0,38.7427,38.7427,38.71,38.7427,54292.0
2019-01-25 13:35:00,47.34,47.35,47.31,47.34,58177.0,38.7427,38.7509,38.7182,38.7427,58177.0
2019-01-25 13:40:00,47.33,47.37,47.33,47.36,25960.0,38.7345,38.7673,38.7345,38.7591,25960.0
2019-01-25 13:45:00,47.36,47.37,47.33,47.34,31859.0,38.7591,38.7673,38.7345,38.7427,31859.0
2019-01-25 13:50:00,47.34,47.34,47.32,47.33,27983.0,38.7427,38.7427,38.7264,38.7345,27983.0
2019-01-25 13:55:00,47.33,47.34,47.31,47.32,45509.0,38.7345,38.7427,38.7182,38.7264,45509.0
2019-01-25 14:00:00,47.32,47.34,47.3,47.33,58734.0,38.7264,38.7427,38.71,38.7345,58734.0
2019-01-25 14:05:00,47.33,47.34,47.32,47.33,43526.0,38.7345,38.7427,38.7264,38.7345,43526.0
2019-01-25 14:10:00,47.32,47.34,47.3,47.33,55199.0,38.7264,38.7427,38.71,38.7345,55199.0
2019-01-25 14:15:00,47.32,47.33,47.28,47.3,351829.0,38.7264,38.7345,38.6936,38.71,351829.0
2019-01-25 14:20:00,47.3,47.3,47.25,47.3,271492.0,38.71,38.71,38.6691,38.71,271492.0
2019-01-25 14:25:00,47.3,47.32,47.27,47.3,93086.0,38.71,38.7264,38.6854,38.71,93086.0
2019-01-25 14:30:00,47.3,47.33,47.3,47.31,79636.0,38.71,38.7345,38.71,38.7182,79636.0
2019-01-25 14:35:00,47.3,47.34,47.3,47.32,49485.0,38.71,38.7427,38.71,38.7264,49485.0
2019-01-25 14:40:00,47.32,47.33,47.28,47.31,66712.0,38.7264,38.7345,38.6936,38.7182,66712.0
2019-01-25 14:45:00,47.32,47.32,47.29,47.3,70791.0,38.7264,38.7264,38.7018,38.71,70791.0
2019-01-25 14:50:00,47.3,47.34,47.29,47.33,87798.0,38.71,38.7427,38.7018,38.7345,87798.0
2019-01-25 14:55:00,47.33,47.38,47.32,47.35,80487.0,38.7345,38.7755,38.7264,38.7509,80487.0
2019-01-25 15:00:00,47.34,47.36,47.32,47.35,68264.0,38.7427,38.7591,38.7264,38.7509,68264.0
2019-01-25 15:05:00,47.35,47.36,47.33,47.34,62229.0,38.7509,38.7591,38.7345,38.7427,62229.0
2019-01-25 15:10:00,47.34,47.36,47.33,47.35,92031.0,38.7427,38.7591,38.7345,38.7509,92031.0
2019-01-25 15:15:00,47.35,47.38,47.34,47.37,70753.0,38.7509,38.7755,38.7427,38.7673,70753.0
2019-01-25 15:20:00,47.36,47.37,47.33,47.34,95837.0,38.7591,38.7673,38.7345,38.7427,95837.0
2019-01-25 15:25:00,47.35,47.35,47.29,47.3,72114.0,38.7509,38.7509,38.7018,38.71,72114.0
2019-01-25 15:30:00,47.3,47.33,47.24,47.29,297528.0,38.71,38.7345,38.6609,38.7018,297528.0
2019-01-25 15:35:00,47.29,47.33,47.27,47.32,623521.0,38.7018,38.7345,38.6854,38.7264,623521.0
2019-01-25 15:40:00,47.33,47.38,47.32,47.38,138677.0,38.7345,38.7755,38.7264,38.7755,138677.0
2019-01-25 15:45:00,47.38,47.41,47.36,47.39,201732.0,38.7755,38.8,38.7591,38.7837,201732.0
2019-01-25 15:50:00,47.39,47.39,47.31,47.34,288288.0,38.7837,38.7837,38.7182,38.7427,288288.0
2019-01-25 15:55:00,47.34,47.4,47.32,47.36,1204061.0,38.7427,38.7918,38.7264,38.7591,1204061.0
2019-01-28 09:30:00,47.22,47.3,47.12,47.2,304534.0,38.6445,38.71,38.5627,38.6282,304534.0
2019-01-28 09:35:00,47.21,47.29,47.12,47.13,86864.0,38.6363,38.7018,38.5627,38.5709,86864.0
2019-01-28 09:40:00,47.13,47.24,47.11,47.16,93014.0,38.5709,38.6609,38.5545,38.5954,93014.0
2019-01-28 09:45:00,47.16,47.25,47.15,47.17,74654.0,38.5954,38.6691,38.5872,38.6036,74654.0
2019-01-28 09:50:00,47.17,47.17,47.1,47.11,137556.0,38.6036,38.6036,38.5463,38.5545,137556.0
2019-01-28 09:55:00,47.1,47.12,46.96,46.99,121808.0,38.5463,38.5627,38.4317,38.4563,121808.0
2019-01-28 10:00:00,47.0,47.04,46.96,47.01,116084.0,38.4645,38.4972,38.4317,38.4727,116084.0
2019-01-28 10:05:00,47.01,47.1,47.0,47.03,87469.0,38.4727,38.5463,38.4645,38.489,87469.0
2019-01-28 10:10:00,47.02,47.07,46.98,47.0,103768.0,38.4808,38.5218,38.4481,38.4645,103768.0
2019-01-28 10:15:00,47.01,47.06,46.98,47.04,65193.0,38.4727,38.5136,38.4481,38.4972,65193.0
2019-01-28 10:20:00,47.04,47.11,47.02,47.08,64547.0,38.4972,38.5545,38.4808,38.53,64547.0
2019-01-28 10:25:00,47.09,47.11,47.07,47.07,57081.0,38.5381,38.5545,38.5218,38.5218,57081.0
2019-01-28 10:30:00,47.07,47.07,47.01,47.02,69426.0,38.5218,38.5218,38.4727,38.4808,69426.0
2019-01-28 10:35:00,47.02,47.02,46.98,46.98,86666.0,38.4808,38.4808,38.4481,38.4481,86666.0
2019-01-28 10:40:00,46.99,47.08,46.98,47.03,89401.0,38.4563,38.53,38.4481,38.489,89401.0
2019-01-28 10:45:00,47.04,47.07,46.99,46.99,110428.0,38.4972,38.5218,38.4563,38.4563,110428.0
2019-01-28 10:50:00,47.0,47.03,46.97,46.98,133974.0,38.4645,38.489,38.4399,38.4481,133974.0
2019-01-28 10:55:00,46.98,46.99,46.94,46.97,89324.0,38.4481,38.4563,38.4154,38.4399,89324.0
2019-01-28 11:00:00,46.96,46.99,46.95,46.96,138241.0,38.4317,38.4563,38.4236,38.4317,138241.0
2019-01-28 11:05:00,46.95,47.01,46.94,47.0,114154.0,38.4236,38.4727,38.4154,38.4645,114154.0
2019-01-28 11:10:00,47.01,47.07,46.99,47.06,63943.0,38.4727,38.5218,38.4563,38.5136,63943.0
2019-01-28 11:15:00,47.05,47.09,47.05,47.05,68648.0,38.5054,38.5381,38.5054,38.5054,68648.0
2019-01-28 11:20:00,47.06,47.14,47.06,47.13,106809.0,38.5136,38.5791,38.5136,38.5709,106809.0
2019-01-28 11:25:00,47.13,47.17,47.1,47.15,98180.0,38.5709,38.6036,38.5463,38.5872,98180.0
2019-01-28 11:30:00,47.14,47.19,47.14,47.15,90264.0,38.5791,38.62,38.5791,38.5872,90264.0
2019-01-28 11:35:00,47.15,47.2,47.14,47.2,144086.0,38.5872,38.6282,38.5791,38.6282,144086.0
2019-01-28 11:40:00,47.2,47.2,47.14,47.15,152095.0,38.6282,38.6282,38.5791,38.5872,152095.0
2019-01-28 11:45:00,47.14,47.18,47.06,47.09,215069.0,38.5791,38.6118,38.5136,38.5381,215069.0
2019-01-28 11:50:00,47.09,47.13,47.05,47.05,97169.0,38.5381,38.5709,38.5054,38.5054,97169.0
2019-01-28 11:55:00,47.05,47.07,47.03,47.05,135926.0,38.5054,38.5218,38.489,38.5054,135926.0
2019-01-28 12:00:00,47.04,47.06,47.0,47.04,59405.0,38.4972,38.5136,38.4645,38.4972,59405.0
2019-01-28 12:05:00,47.03,47.06,47.01,47.05,39906.0,38.489,38.5136,38.4727,38.5054,39906.0
2019-01-28 12:10:00,47.05,47.06,47.03,47.05,50178.0,38.5054,38.5136,38.489,38.5054,50178.0
2019-01-28 12:15:00,47.05,47.13,47.04,47.13,50423.0,38.5054,38.5709,38.4972,38.5709,50423.0
2019-01-28 12:20:00,47.12,47.18,47.11,47.13,65897.0,38.5627,38.6118,38.5545,38.5709,65897.0
2019-01-28 12:25:00,47.13,47.14,47.1,47.14,38653.0,38.5709,38.5791,38.5463,38.5791,38653.0
2019-01-28 12:30:00,47.13,47.14,47.08,47.09,36203.0,38.5709,38.5791,38.53,38.5381,36203.0
2019-01-28 12:35:00,47.09,47.09,47.07,47.08,31831.0,38.5381,38.5381,38.5218,38.53,31831.0
2019-01-28 12:40:00,47.09,47.1,47.06,47.07,60320.0,38.5381,38.5463,38.5136,38.5218,60320.0
2019-01-28 12:45:00,47.07,47.1,47.05,47.09,45369.0,38.5218,38.5463,38.5054,38.5381,45369.0
2019-01-28 12:50:00,47.09,47.1,47.07,47.08,52480.0,38.5381,38.5463,38.5218,38.53,52480.0
2019-01-28 12:55:00,47.08,47.08,47.04,47.06,37026.0,38.53,38.53,38.4972,38.5136,37026.0
2019-01-28 13:00:00,47.06,47.1,47.05,47.07,55055.0,38.5136,38.5463,38.5054,38.5218,55055.0
2019-01-28 13:05:00,47.07,47.08,47.01,47.05,63021.0,38.5218,38.53,38.4727,38.5054,63021.0
2019-01-28 13:10:00,47.05,47.09,47.04,47.07,110642.0,38.5054,38.5381,38.4972,38.5218,110642.0
2019-01-28 13:15:00,47.07,47.08,47.04,47.05,81417.0,38.5218,38.53,38.4972,38.5054,81417.0
2019-01-28 13:20:00,47.05,47.07,47.03,47.03,93705.0,38.5054,38.5218,38.489,38.489,93705.0
2019-01-28 13:25:00,47.04,47.06,47.02,47.02,72478.0,38.4972,38.5136,38.4808,38.4808,72478.0
2019-01-28 13:30:00,47.02,47.04,47.01,47.02,115925.0,38.4808,38.4972,38.4727,38.4808,115925.0
2019-01-28 13:35:00,47.03,47.11,47.01,47.11,115613.0,38.489,38.5545,38.4727,38.5545,115613.0
2019-01-28 13:40:00,47.11,47.13,47.09,47.09,45041.0,38.5545,38.5709,38.5381,38.5381,45041.0
2019-01-28 13:45:00,47.1,47.13,47.09,47.12,45163.0,38.5463,38.5709,38.5381,38.5627,45163.0
2019-01-28 13:50:00,47.13,47.15,47.09,47.13,45377.0,38.5709,38.5872,38.5381,38.5709,45377.0
2019-01-28 13:55:00,47.14,47.16,47.13,47.16,104653.0,38.5791,38.5954,38.5709,38.5954,104653.0
2019-01-28 14:00:00,47.16,47.2,47.1,47.11,65044.0,38.5954,38.6282,38.5463,38.5545,65044.0
2019-01-28 14:05:00,47.11,47.14,47.09,47.13,50571.0,38.5545,38.5791,38.5381,38.5709,50571.0
2019-01-28 14:10:00,47.13,47.14,47.09,47.12,65696.0,38.5709,38.5791,38.5381,38.5627,65696.0
2019-01-28 14:15:00,47.12,47.13,47.08,47.09,51303.0,38.5627,38.5709,38.53,38.5381,51303.0
2019-01-28 14:20:00,47.09,47.13,47.07,47.08,83906.0,38.5381,38.5709,38.5218,38.53,83906.0
2019-01-28 14:25:00,47.07,47.09,47.05,47.07,169335.0,38.5218,38.5381,38.5054,38.5218,169335.0
2019-01-28 14:30:00,47.07,47.13,47.06,47.12,78562.0,38.5218,38.5709,38.5136,38.5627,78562.0
2019-01-28 14:35:00,47.11,47.13,47.05,47.08,76264.0,38.5545,38.5709,38.5054,38.53,76264.0
2019-01-28 14:40:00,47.08,47.08,47.04,47.07,107185.0,38.53,38.53,38.4972,38.5218,107185.0
2019-01-28 14:45:00,47.07,47.1,47.06,47.1,76546.0,38.5218,38.5463,38.5136,38.5463,76546.0
2019-01-28 14:50:00,47.1,47.16,47.09,47.13,104328.0,38.5463,38.5954,38.5381,38.5709,104328.0
2019-01-28 14:55:00,47.13,47.14,47.12,47.13,51717.0,38.5709,38.5791,38.5627,38.5709,51717.0
2019-01-28 15:00:00,47.13,47.14,47.09,47.09,53266.0,38.5709,38.5791,38.5381,38.5381,53266.0
2019-01-28 15:05:00,47.09,47.1,47.06,47.08,142650.0,38.5381,38.5463,38.5136,38.53,142650.0
2019-01-28 15:10:00,47.08,47.12,47.07,47.12,132384.0,38.53,38.5627,38.5218,38.5627,132384.0
2019-01-28 15:15:00,47.12,47.13,47.09,47.13,90176.0,38.5627,38.5709,38.5381,38.5709,90176.0
2019-01-28 15:20:00,47.14,47.17,47.13,47.13,54779.0,38.5791,38.6036,38.5709,38.5709,54779.0
2019-01-28 15:25:00,47.13,47.14,47.1,47.12,96032.0,38.5709,38.5791,38.5463,38.5627,96032.0
2019-01-28 15:30:00,47.13,47.13,47.08,47.1,153197.0,38.5709,38.5709,38.53,38.5463,153197.0
2019-01-28 15:35:00,47.1,47.11,47.06,47.07,118785.0,38.5463,38.5545,38.5136,38.5218,118785.0
2019-01-28 15:40:00,47.07,47.09,47.05,47.07,131227.0,38.5218,38.5381,38.5054,38.5218,131227.0
2019-01-28 15:45:00,47.07,47.12,47.06,47.09,184752.0,38.5218,38.5627,38.5136,38.5381,184752.0
2019-01-28 15:50:00,47.09,47.15,47.08,47.12,218140.0,38.5381,38.5872,38.53,38.5627,218140.0
2019-01-28 15:55:00,47.11,47.17,47.08,47.16,747672.0,38.5545,38.6036,38.53,38.5954,747672.0
2019-01-29 09:30:00,47.2,47.49,47.2,47.48,216547.0,38.6282,38.8655,38.6282,38.8573,216547.0
2019-01-29 09:35:00,47.48,47.63,47.48,47.57,122475.0,38.8573,38.9801,38.8573,38.931,122475.0
2019-01-29 09:40:00,47.57,47.6,47.52,47.55,91162.0,38.931,38.9555,38.89,38.9146,91162.0
2019-01-29 09:45:00,47.55,47.57,47.53,47.54,70965.0,38.9146,38.931,38.8982,38.9064,70965.0
2019-01-29 09:50:00,47.54,47.57,47.51,47.54,54394.0,38.9064,38.931,38.8819,38.9064,54394.0
2019-01-29 09:55:00,47.53,47.56,47.5,47.54,86776.0,38.8982,38.9228,38.8737,38.9064,86776.0
2019-01-29 10:00:00,47.54,47.58,47.53,47.55,82857.0,38.9064,38.9391,38.8982,38.9146,82857.0
2019-01-29 10:05:00,47.56,47.57,47.39,47.41,108106.0,38.9228,38.931,38.7837,38.8,108106.0
2019-01-29 10:10:00,47.41,47.42,47.36,47.37,122776.0,38.8,38.8082,38.7591,38.7673,122776.0
2019-01-29 10:15:00,47.37,47.37,47.31,47.34,162030.0,38.7673,38.7673,38.7182,38.7427,162030.0
2019-01-29 10:20:00,47.34,47.38,47.32,47.37,139638.0,38.7427,38.7755,38.7264,38.7673,139638.0
2019-01-29 10:25:00,47.36,47.45,47.36,47.45,77329.0,38.7591,38.8328,38.7591,38.8328,77329.0
2019-01-29 10:30:00,47.45,47.46,47.38,47.38,82590.0,38.8328,38.8409,38.7755,38.7755,82590.0
2019-01-29 10:35:00,47.39,47.41,47.35,47.39,80826.0,38.7837,38.8,38.7509,38.7837,80826.0
2019-01-29 10:40:00,47.38,47.41,47.33,47.36,70553.0,38.7755,38.8,38.7345,38.7591,70553.0
2019-01-29 10:45:00,47.36,47.42,47.34,47.37,65956.0,38.7591,38.8082,38.7427,38.7673,65956.0
2019-01-29 10:50:00,47.37,47.37,47.29,47.3,97670.0,38.7673,38.7673,38.7018,38.71,97670.0
2019-01-29 10:55:00,47.29,47.3,47.22,47.26,84268.0,38.7018,38.71,38.6445,38.6773,84268.0
2019-01-29 11:00:00,47.26,47.28,47.24,47.26,60739.0,38.6773,38.6936,38.6609,38.6773,60739.0
2019-01-29 11:05:00,47.27,47.3,47.26,47.27,41124.0,38.6854,38.71,38.6773,38.6854,41124.0
2019-01-29 11:10:00,47.27,47.28,47.22,47.26,80387.0,38.6854,38.6936,38.6445,38.6773,80387.0
2019-01-29 11:15:00,47.26,47.33,47.25,47.28,155863.0,38.6773,38.7345,38.6691,38.6936,155863.0
2019-01-29 11:20:00,47.28,47.32,47.26,47.32,104653.0,38.6936,38.7264,38.6773,38.7264,104653.0
2019-01-29 11:25:00,47.32,47.34,47.26,47.31,108066.0,38.7264,38.7427,38.6773,38.7182,108066.0
2019-01-29 11:30:00,47.3,47.33,47.29,47.3,53258.0,38.71,38.7345,38.7018,38.71,53258.0
2019-01-29 11:35:00,47.3,47.3,47.28,47.3,47711.0,38.71,38.71,38.6936,38.71,47711.0
2019-01-29 11:40:00,47.29,47.3,47.26,47.29,49045.0,38.7018,38.71,38.6773,38.7018,49045.0
2019-01-29 11:45:00,47.29,47.32,47.25,47.32,108504.0,38.7018,38.7264,38.6691,38.7264,108504.0
2019-01-29 11:50:00,47.32,47.36,47.3,47.33,53438.0,38.7264,38.7591,38.71,38.7345,53438.0
2019-01-29 11:55:00,47.33,47.36,47.32,47.36,38556.0,38.7345,38.7591,38.7264,38.7591,38556.0
2019-01-29 12:00:00,47.36,47.36,47.33,47.34,84731.0,38.7591,38.7591,38.7345,38.7427,84731.0
2019-01-29 12:05:00,47.34,47.35,47.32,47.34,61944.0,38.7427,38.7509,38.7264,38.7427,61944.0
2019-01-29 12:10:00,47.34,47.37,47.34,47.36,84140.0,38.7427,38.7673,38.7427,38.7591,84140.0
2019-01-29 12:15:00,47.36,47.39,47.32,47.37,88076.0,38.7591,38.7837,38.7264,38.7673,88076.0
2019-01-29 12:20:00,47.37,47.39,47.36,47.37,49876.0,38.7673,38.7837,38.7591,38.7673,49876.0
2019-01-29 12:25:00,47.37,47.37,47.32,47.35,49204.0,38.7673,38.7673,38.7264,38.7509,49204.0
2019-01-29 12:30:00,47.34,47.35,47.29,47.32,51849.0,38.7427,38.7509,38.7018,38.7264,51849.0
2019-01-29 12:35:00,47.32,47.34,47.3,47.33,68138.0,38.7264,38.7427,38.71,38.7345,68138.0
2019-01-29 12:40:00,47.33,47.36,47.32,47.36,94814.0,38.7345,38.7591,38.7264,38.7591,94814.0
2019-01-29 12:45:00,47.36,47.37,47.33,47.33,377590.0,38.7591,38.7673,38.7345,38.7345,377590.0
2019-01-29 12:50:00,47.33,47.36,47.31,47.34,724551.0,38.7345,38.7591,38.7182,38.7427,724551.0
2019-01-29 12:55:00,47.34,47.35,47.26,47.31,208713.0,38.7427,38.7509,38.6773,38.7182,208713.0
2019-01-29 13:00:00,47.3,47.36,47.27,47.32,101185.0,38.71,38.7591,38.6854,38.7264,101185.0
2019-01-29 13:05:00,47.33,47.36,47.32,47.32,61861.0,38.7345,38.7591,38.7264,38.7264,61861.0
2019-01-29 13:10:00,47.33,47.33,47.26,47.26,97696.0,38.7345,38.7345,38.6773,38.6773,97696.0
2019-01-29 13:15:00,47.27,47.32,47.26,47.32,87443.0,38.6854,38.7264,38.6773,38.7264,87443.0
2019-01-29 13:20:00,47.32,47.32,47.28,47.28,91160.0,38.7264,38.7264,38.6936,38.6936,91160.0
2019-01-29 13:25:00,47.29,47.29,47.25,47.26,84002.0,38.7018,38.7018,38.6691,38.6773,84002.0
2019-01-29 13:30:00,47.27,47.27,47.24,47.26,63802.0,38.6854,38.6854,38.6609,38.6773,63802.0
2019-01-29 13:35:00,47.26,47.27,47.24,47.24,44368.0,38.6773,38.6854,38.6609,38.6609,44368.0
2019-01-29 13:40:00,47.24,47.25,47.21,47.23,85823.0,38.6609,38.6691,38.6363,38.6527,85823.0
2019-01-29 13:45:00,47.23,47.28,47.23,47.28,93155.0,38.6527,38.6936,38.6527,38.6936,93155.0
2019-01-29 13:50:00,47.28,47.3,47.26,47.29,79064.0,38.6936,38.71,38.6773,38.7018,79064.0
2019-01-29 13:55:00,47.29,47.33,47.28,47.33,58659.0,38.7018,38.7345,38.6936,38.7345,58659.0
2019-01-29 14:00:00,47.32,47.36,47.31,47.34,183172.0,38.7264,38.7591,38.7182,38.7427,183172.0
2019-01-29 14:05:00,47.34,47.37,47.34,47.34,69543.0,38.7427,38.7673,38.7427,38.7427,69543.0
2019-01-29 14:10:00,47.34,47.36,47.33,47.33,112788.0,38.7427,38.7591,38.7345,38.7345,112788.0
2019-01-29 14:15:00,47.33,47.33,47.26,47.26,62594.0,38.7345,38.7345,38.6773,38.6773,62594.0
2019-01-29 14:20:00,47.26,47.27,47.23,47.26,74246.0,38.6773,38.6854,38.6527,38.6773,74246.0
2019-01-29 14:25:00,47.25,47.26,47.21,47.22,86990.0,38.6691,38.6773,38.6363,38.6445,86990.0
2019-01-29 14:30:00,47.22,47.22,47.19,47.21,120372.0,38.6445,38.6445,38.62,38.6363,120372.0
2019-01-29 14:35:00,47.21,47.24,47.19,47.23,183787.0,38.6363,38.6609,38.62,38.6527,183787.0
2019-01-29 14:40:00,47.22,47.23,47.19,47.23,53235.0,38.6445,38.6527,38.62,38.6527,53235.0
2019-01-29 14:45:00,47.22,47.23,47.17,47.19,79427.0,38.6445,38.6527,38.6036,38.62,79427.0
2019-01-29 14:50:00,47.19,47.19,47.17,47.18,56316.0,38.62,38.62,38.6036,38.6118,56316.0
2019-01-29 14:55:00,47.18,47.18,47.13,47.16,151303.0,38.6118,38.6118,38.5709,38.5954,151303.0
2019-01-29 15:00:00,47.16,47.17,47.13,47.16,102699.0,38.5954,38.6036,38.5709,38.5954,102699.0
2019-01-29 15:05:00,47.16,47.2,47.15,47.18,105614.0,38.5954,38.6282,38.5872,38.6118,105614.0
2019-01-29 15:10:00,47.18,47.25,47.17,47.25,168663.0,38.6118,38.6691,38.6036,38.6691,168663.0
2019-01-29 15:15:00,47.25,47.29,47.24,47.29,228903.0,38.6691,38.7018,38.6609,38.7018,228903.0
2019-01-29 15:20:00,47.29,47.3,47.26,47.27,101348.0,38.7018,38.71,38.6773,38.6854,101348.0
2019-01-29 15:25:00,47.26,47.27,47.24,47.26,96204.0,38.6773,38.6854,38.6609,38.6773,96204.0
2019-01-29 15:30:00,47.26,47.3,47.25,47.29,341752.0,38.6773,38.71,38.6691,38.7018,341752.0
2019-01-29 15:35:00,47.29,47.31,47.26,47.31,90808.0,38.7018,38.7182,38.6773,38.7182,90808.0
2019-01-29 15:40:00,47.31,47.36,47.3,47.36,151076.0,38.7182,38.7591,38.71,38.7591,151076.0
2019-01-29 15:45:00,47.36,47.37,47.31,47.31,132140.0,38.7591,38.7673,38.7182,38.7182,132140.0
2019-01-29 15:50:00,47.32,47.32,47.25,47.27,374839.0,38.7264,38.7264,38.6691,38.6854,374839.0
2019-01-29 15:55:00,47.27,47.41,47.26,47.4,607570.0,38.6854,38.8,38.6773,38.7918,607570.0
2019-01-30 09:30:00,47.25,47.43,47.19,47.39,380024.0,38.6691,38.8164,38.62,38.7837,380024.0
2019-01-30 09:35:00,47.4,47.45,47.35,47.37,94557.0,38.7918,38.8328,38.7509,38.7673,94557.0
2019-01-30 09:40:00,47.38,47.54,47.36,47.52,94828.0,38.7755,38.9064,38.7591,38.89,94828.0
2019-01-30 09:45:00,47.51,47.56,47.47,47.54,100941.0,38.8819,38.9228,38.8491,38.9064,100941.0
2019-01-30 09:50:00,47.54,47.57,47.47,47.51,134390.0,38.9064,38.931,38.8491,38.8819,134390.0
2019-01-30 09:55:00,47.52,47.55,47.5,47.52,132671.0,38.89,38.9146,38.8737,38.89,132671.0
2019-01-30 10:00:00,47.52,47.6,47.49,47.59,182967.0,38.89,38.9555,38.8655,38.9473,182967.0
2019-01-30 10:05:00,47.59,47.62,47.55,47.61,113654.0,38.9473,38.9719,38.9146,38.9637,113654.0
2019-01-30 10:10:00,47.61,47.63,47.58,47.59,129338.0,38.9637,38.9801,38.9391,38.9473,129338.0
2019-01-30 10:15:00,47.59,47.61,47.54,47.57,108993.0,38.9473,38.9637,38.9064,38.931,108993.0
2019-01-30 10:20:00,47.57,47.57,47.52,47.54,112725.0,38.931,38.931,38.89,38.9064,112725.0
2019-01-30 10:25:00,47.53,47.54,47.47,47.51,97725.0,38.8982,38.9064,38.8491,38.8819,97725.0
2019-01-30 10:30:00,47.51,47.55,47.49,47.5,128977.0,38.8819,38.9146,38.8655,38.8737,128977.0
2019-01-30 10:35:00,47.5,47.52,47.46,47.48,103220.0,38.8737,38.89,38.8409,38.8573,103220.0
2019-01-30 10:40:00,47.49,47.55,47.47,47.55,74063.0,38.8655,38.9146,38.8491,38.9146,74063.0
2019-01-30 10:45:00,47.54,47.56,47.5,47.51,39526.0,38.9064,38.9228,38.8737,38.8819,39526.0
2019-01-30 10:50:00,47.51,47.54,47.48,47.5,36605.0,38.8819,38.9064,38.8573,38.8737,36605.0
2019-01-30 10:55:00,47.5,47.52,47.48,47.49,52001.0,38.8737,38.89,38.8573,38.8655,52001.0
2019-01-30 11:00:00,47.5,47.57,47.5,47.53,91683.0,38.8737,38.931,38.8737,38.8982,91683.0
2019-01-30 11:05:00,47.53,47.57,47.51,47.56,56323.0,38.8982,38.931,38.8819,38.9228,56323.0
2019-01-30 11:10:00,47.56,47.59,47.55,47.59,48866.0,38.9228,38.9473,38.9146,38.9473,48866.0
2019-01-30 11:15:00,47.59,47.65,47.58,47.64,67856.0,38.9473,38.9964,38.9391,38.9883,67856.0
2019-01-30 11:20:00,47.65,47.65,47.59,47.6,40437.0,38.9964,38.9964,38.9473,38.9555,40437.0
2019-01-30 11:25:00,47.59,47.62,47.57,47.6,55561.0,38.9473,38.9719,38.931,38.9555,55561.0
2019-01-30 11:30:00,47.61,47.63,47.58,47.62,38417.0,38.9637,38.9801,38.9391,38.9719,38417.0
2019-01-30 11:35:00,47.62,47.63,47.55,47.58,54713.0,38.9719,38.9801,38.9146,38.9391,54713.0
2019-01-30 11:40:00,47.59,47.6,47.56,47.58,74853.0,38.9473,38.9555,38.9228,38.9391,74853.0
2019-01-30 11:45:00,47.58,47.6,47.55,47.59,62438.0,38.9391,38.9555,38.9146,38.9473,62438.0
2019-01-30 11:50:00,47.6,47.65,47.59,47.63,55764.0,38.9555,38.9964,38.9473,38.9801,55764.0
2019-01-30 11:55:00,47.64,47.67,47.62,47.66,59652.0,38.9883,39.0128,38.9719,39.0046,59652.0
2019-01-30 12:00:00,47.65,47.7,47.64,47.68,58163.0,38.9964,39.0374,38.9883,39.021,58163.0
2019-01-30 12:05:00,47.67,47.69,47.65,47.65,67050.0,39.0128,39.0292,38.9964,38.9964,67050.0
2019-01-30 12:10:00,47.66,47.67,47.63,47.63,32562.0,39.0046,39.0128,38.9801,38.9801,32562.0
2019-01-30 12:15:00,47.63,47.65,47.61,47.61,64925.0,38.9801,38.9964,38.9637,38.9637,64925.0
2019-01-30 12:20:00,47.61,47.63,47.55,47.55,97017.0,38.9637,38.9801,38.9146,38.9146,97017.0
2019-01-30 12:25:00,47.55,47.56,47.53,47.55,56226.0,38.9146,38.9228,38.8982,38.9146,56226.0
2019-01-30 12:30:00,47.55,47.57,47.53,47.54,68977.0,38.9146,38.931,38.8982,38.9064,68977.0
2019-01-30 12:35:00,47.54,47.56,47.52,47.56,52317.0,38.9064,38.9228,38.89,38.9228,52317.0
2019-01-30 12:40:00,47.56,47.56,47.5,47.54,68698.0,38.9228,38.9228,38.8737,38.9064,68698.0
2019-01-30 12:45:00,47.53,47.58,47.53,47.57,43816.0,38.8982,38.9391,38.8982,38.931,43816.0
2019-01-30 12:50:00,47.58,47.58,47.54,47.55,49497.0,38.9391,38.9391,38.9064,38.9146,49497.0
2019-01-30 12:55:00,47.56,47.56,47.49,47.5,101035.0,38.9228,38.9228,38.8655,38.8737,101035.0
2019-01-30 13:00:00,47.49,47.51,47.47,47.51,62725.0,38.8655,38.8819,38.8491,38.8819,62725.0
2019-01-30 13:05:00,47.5,47.53,47.5,47.51,140817.0,38.8737,38.8982,38.8737,38.8819,140817.0
2019-01-30 13:10:00,47.5,47.51,47.49,47.49,37385.0,38.8737,38.8819,38.8655,38.8655,37385.0
2019-01-30 13:15:00,47.49,47.5,47.45,47.48,38287.0,38.8655,38.8737,38.8328,38.8573,38287.0
2019-01-30 13:20:00,47.48,47.48,47.44,47.44,47786.0,38.8573,38.8573,38.8246,38.8246,47786.0
2019-01-30 13:25:00,47.45,47.49,47.43,47.45,55046.0,38.8328,38.8655,38.8164,38.8328,55046.0
2019-01-30 13:30:00,47.45,47.47,47.42,47.43,51119.0,38.8328,38.8491,38.8082,38.8164,51119.0
2019-01-30 13:35:00,47.43,47.46,47.42,47.45,23785.0,38.8164,38.8409,38.8082,38.8328,23785.0
2019-01-30 13:40:00,47.46,47.49,47.43,47.46,112973.0,38.8409,38.8655,38.8164,38.8409,112973.0
2019-01-30 13:45:00,47.46,47.47,47.4,47.4,113175.0,38.8409,38.8491,38.7918,38.7918,113175.0
2019-01-30 13:50:00,47.4,47.47,47.4,47.46,78670.0,38.7918,38.8491,38.7918,38.8409,78670.0
2019-01-30 13:55:00,47.46,47.47,47.44,47.44,41407.0,38.8409,38.8491,38.8246,38.8246,41407.0
2019-01-30 14:00:00,47.44,47.69,47.42,47.65,309669.0,38.8246,39.0292,38.8082,38.9964,309669.0
2019-01-30 14:05:00,47.65,47.67,47.56,47.61,70834.0,38.9964,39.0128,38.9228,38.9637,70834.0
2019-01-30 14:10:00,47.61,47.74,47.6,47.74,90739.0,38.9637,39.0701,38.9555,39.0701,90739.0
2019-01-30 14:15:00,47.74,47.75,47.68,47.71,131080.0,39.0701,39.0783,39.021,39.0455,131080.0
2019-01-30 14:20:00,47.71,47.77,47.67,47.72,145618.0,39.0455,39.0946,39.0128,39.0537,145618.0
2019-01-30 14:25:00,47.72,47.74,47.67,47.69,89677.0,39.0537,39.0701,39.0128,39.0292,89677.0
2019-01-30 14:30:00,47.69,47.71,47.64,47.7,104953.0,39.0292,39.0455,38.9883,39.0374,104953.0
2019-01-30 14:35:00,47.7,47.73,47.65,47.71,110724.0,39.0374,39.0619,38.9964,39.0455,110724.0
2019-01-30 14:40:00,47.7,47.76,47.68,47.75,135445.0,39.0374,39.0865,39.021,39.0783,135445.0
2019-01-30 14:45:00,47.74,47.82,47.73,47.79,113399.0,39.0701,39.1356,39.0619,39.111,113399.0
2019-01-30 14:50:00,47.8,47.88,47.75,47.86,161434.0,39.1192,39.1847,39.0783,39.1683,161434.0
2019-01-30 14:55:00,47.87,47.89,47.82,47.86,150772.0,39.1765,39.1928,39.1356,39.1683,150772.0
2019-01-30 15:00:00,47.87,47.87,47.79,47.82,589097.0,39.1765,39.1765,39.111,39.1356,589097.0
2019-01-30 15:05:00,47.82,47.82,47.73,47.73,180336.0,39.1356,39.1356,39.0619,39.0619,180336.0
2019-01-30 15:10:00,47.73,47.75,47.67,47.71,173188.0,39.0619,39.0783,39.0128,39.0455,173188.0
2019-01-30 15:15:00,47.72,47.73,47.68,47.69,135124.0,39.0537,39.0619,39.021,39.0292,135124.0
2019-01-30 15:20:00,47.7,47.71,47.66,47.66,124518.0,39.0374,39.0455,39.0046,39.0046,124518.0
2019-01-30 15:25:00,47.66,47.76,47.66,47.75,220148.0,39.0046,39.0865,39.0046,39.0783,220148.0
2019-01-30 15:30:00,47.75,47.77,47.69,47.71,267188.0,39.0783,39.0946,39.0292,39.0455,267188.0
2019-01-30 15:35:00,47.71,47.79,47.7,47.74,198037.0,39.0455,39.111,39.0374,39.0701,198037.0
2019-01-30 15:40:00,47.74,47.79,47.7,47.79,261831.0,39.0701,39.111,39.0374,39.111,261831.0
2019-01-30 15:45:00,47.78,47.83,47.75,47.8,364507.0,39.1028,39.1437,39.0783,39.1192,364507.0
2019-01-30 15:50:00,47.8,47.81,47.73,47.74,507438.0,39.1192,39.1274,39.0619,39.0701,507438.0
2019-01-30 15:55:00,47.74,47.87,47.74,47.86,1046494.0,39.0701,39.1765,39.0701,39.1683,1046494.0
2019-01-31 09:30:00,47.85,47.95,47.68,47.68,331558.0,39.1601,39.242,39.021,39.021,331558.0
2019-01-31 09:35:00,47.68,47.68,47.47,47.57,166302.0,39.021,39.021,38.8491,38.931,166302.0
2019-01-31 09:40:00,47.57,47.64,47.54,47.63,103597.0,38.931,38.9883,38.9064,38.9801,103597.0
2019-01-31 09:45:00,47.62,47.62,47.55,47.56,125211.0,38.9719,38.9719,38.9146,38.9228,125211.0
2019-01-31 09:50:00,47.56,47.75,47.55,47.75,150493.0,38.9228,39.0783,38.9146,39.0783,150493.0
2019-01-31 09:55:00,47.75,47.75,47.62,47.66,168135.0,39.0783,39.0783,38.9719,39.0046,168135.0
2019-01-31 10:00:00,47.67,47.8,47.67,47.8,145906.0,39.0128,39.1192,39.0128,39.1192,145906.0
2019-01-31 10:05:00,47.81,47.87,47.78,47.86,145195.0,39.1274,39.1765,39.1028,39.1683,145195.0
2019-01-31 10:10:00,47.85,47.95,47.83,47.94,158227.0,39.1601,39.242,39.1437,39.2338,158227.0
2019-01-31 10:15:00,47.94,47.96,47.86,47.89,169799.0,39.2338,39.2501,39.1683,39.1928,169799.0
2019-01-31 10:20:00,47.89,47.89,47.83,47.85,132831.0,39.1928,39.1928,39.1437,39.1601,132831.0
2019-01-31 10:25:00,47.84,47.94,47.84,47.92,96965.0,39.1519,39.2338,39.1519,39.2174,96965.0
2019-01-31 10:30:00,47.92,47.98,47.91,47.96,102133.0,39.2174,39.2665,39.2092,39.2501,102133.0
2019-01-31 10:35:00,47.96,47.99,47.94,47.97,173368.0,39.2501,39.2747,39.2338,39.2583,173368.0
2019-01-31 10:40:00,47.97,48.0,47.94,47.96,173877.0,39.2583,39.2829,39.2338,39.2501,173877.0
2019-01-31 10:45:00,47.97,47.98,47.93,47.94,125575.0,39.2583,39.2665,39.2256,39.2338,125575.0
2019-01-31 10:50:00,47.94,47.96,47.91,47.96,119741.0,39.2338,39.2501,39.2092,39.2501,119741.0
2019-01-31 10:55:00,47.95,48.0,47.95,47.98,143653.0,39.242,39.2829,39.242,39.2665,143653.0
2019-01-31 11:00:00,47.98,48.03,47.98,48.0,226565.0,39.2665,39.3074,39.2665,39.2829,226565.0
2019-01-31 11:05:00,48.0,48.05,47.99,48.03,204529.0,39.2829,39.3238,39.2747,39.3074,204529.0
2019-01-31 11:10:00,48.04,48.07,48.0,48.04,115277.0,39.3156,39.3402,39.2829,39.3156,115277.0
2019-01-31 11:15:00,48.03,48.07,48.02,48.07,110494.0,39.3074,39.3402,39.2992,39.3402,110494.0
2019-01-31 11:20:00,48.07,48.17,48.06,48.17,182824.0,39.3402,39.422,39.332,39.422,182824.0
2019-01-31 11:25:00,48.17,48.23,48.14,48.18,157324.0,39.422,39.4711,39.3974,39.4302,157324.0
2019-01-31 11:30:00,48.17,48.26,48.17,48.26,184885.0,39.422,39.4957,39.422,39.4957,184885.0
2019-01-31 11:35:00,48.26,48.26,48.19,48.2,98221.0,39.4957,39.4957,39.4384,39.4466,98221.0
2019-01-31 11:40:00,48.2,48.26,48.19,48.26,119191.0,39.4466,39.4957,39.4384,39.4957,119191.0
2019-01-31 11:45:00,48.26,48.29,48.24,48.27,114908.0,39.4957,39.5202,39.4793,39.5038,114908.0
2019-01-31 11:50:00,48.27,48.35,48.26,48.33,133442.0,39.5038,39.5693,39.4957,39.5529,133442.0
2019-01-31 11:55:00,48.34,48.37,48.32,48.37,147369.0,39.5611,39.5857,39.5448,39.5857,147369.0
2019-01-31 12:00:00,48.37,48.37,48.31,48.32,120185.0,39.5857,39.5857,39.5366,39.5448,120185.0
2019-01-31 12:05:00,48.33,48.42,48.32,48.41,186015.0,39.5529,39.6266,39.5448,39.6184,186015.0
2019-01-31 12:10:00,48.41,48.43,48.36,48.43,103057.0,39.6184,39.6348,39.5775,39.6348,103057.0
2019-01-31 12:15:00,48.43,48.44,48.39,48.41,70945.0,39.6348,39.643,39.602,39.6184,70945.0
2019-01-31 12:20:00,48.41,48.42,48.38,48.4,96318.0,39.6184,39.6266,39.5939,39.6102,96318.0
2019-01-31 12:25:00,48.4,48.43,48.36,48.37,158284.0,39.6102,39.6348,39.5775,39.5857,158284.0
2019-01-31 12:30:00,48.37,48.41,48.33,48.41,156506.0,39.5857,39.6184,39.5529,39.6184,156506.0
2019-01-31 12:35:00,48.41,48.44,48.37,48.44,133808.0,39.6184,39.643,39.5857,39.643,133808.0
2019-01-31 12:40:00,48.44,48.45,48.34,48.34,152151.0,39.643,39.6511,39.5611,39.5611,152151.0
2019-01-31 12:45:00,48.34,48.36,48.29,48.29,127024.0,39.5611,39.5775,39.5202,39.5202,127024.0
2019-01-31 12:50:00,48.3,48.33,48.28,48.32,111509.0,39.5284,39.5529,39.512,39.5448,111509.0
2019-01-31 12:55:00,48.32,48.33,48.28,48.32,90449.0,39.5448,39.5529,39.512,39.5448,90449.0
2019-01-31 13:00:00,48.31,48.34,48.3,48.31,147667.0,39.5366,39.5611,39.5284,39.5366,147667.0
2019-01-31 13:05:00,48.31,48.32,48.28,48.3,89141.0,39.5366,39.5448,39.512,39.5284,89141.0
2019-01-31 13:10:00,48.3,48.31,48.27,48.27,51026.0,39.5284,39.5366,39.5038,39.5038,51026.0
2019-01-31 13:15:00,48.28,48.29,48.26,48.27,61148.0,39.512,39.5202,39.4957,39.5038,61148.0
2019-01-31 13:20:00,48.27,48.34,48.26,48.34,74905.0,39.5038,39.5611,39.4957,39.5611,74905.0
2019-01-31 13:25:00,48.34,48.34,48.28,48.31,135501.0,39.5611,39.5611,39.512,39.5366,135501.0
2019-01-31 13:30:00,48.31,48.32,48.27,48.3,114334.0,39.5366,39.5448,39.5038,39.5284,114334.0
2019-01-31 13:35:00,48.3,48.34,48.29,48.33,76192.0,39.5284,39.5611,39.5202,39.5529,76192.0
2019-01-31 13:40:00,48.33,48.33,48.29,48.3,116941.0,39.5529,39.5529,39.5202,39.5284,116941.0
2019-01-31 13:45:00,48.3,48.35,48.26,48.34,112118.0,39.5284,39.5693,39.4957,39.5611,112118.0
2019-01-31 13:50:00,48.34,48.38,48.34,48.38,165180.0,39.5611,39.5939,39.5611,39.5939,165180.0
2019-01-31 13:55:00,48.38,48.38,48.34,48.37,103175.0,39.5939,39.5939,39.5611,39.5857,103175.0
2019-01-31 14:00:00,48.37,48.38,48.34,48.37,139109.0,39.5857,39.5939,39.5611,39.5857,139109.0
2019-01-31 14:05:00,48.37,48.38,48.33,48.33,90626.0,39.5857,39.5939,39.5529,39.5529,90626.0
2019-01-31 14:10:00,48.34,48.35,48.31,48.32,71938.0,39.5611,39.5693,39.5366,39.5448,71938.0
2019-01-31 14:15:00,48.32,48.33,48.31,48.32,155446.0,39.5448,39.5529,39.5366,39.5448,155446.0
2019-01-31 14:20:00,48.32,48.35,48.31,48.35,184838.0,39.5448,39.5693,39.5366,39.5693,184838.0
2019-01-31 14:25:00,48.34,48.36,48.32,48.35,155905.0,39.5611,39.5775,39.5448,39.5693,155905.0
2019-01-31 14:30:00,48.35,48.38,48.34,48.37,124345.0,39.5693,39.5939,39.5611,39.5857,124345.0
2019-01-31 14:35:00,48.37,48.4,48.36,48.4,108466.0,39.5857,39.6102,39.5775,39.6102,108466.0
2019-01-31 14:40:00,48.4,48.41,48.37,48.39,130303.0,39.6102,39.6184,39.5857,39.602,130303.0
2019-01-31 14:45:00,48.39,48.45,48.38,48.45,197752.0,39.602,39.6511,39.5939,39.6511,197752.0
2019-01-31 14:50:00,48.45,48.46,48.44,48.46,133433.0,39.6511,39.6593,39.643,39.6593,133433.0
2019-01-31 14:55:00,48.46,48.49,48.44,48.48,232135.0,39.6593,39.6839,39.643,39.6757,232135.0
2019-01-31 15:00:00,48.48,48.48,48.45,48.46,209603.0,39.6757,39.6757,39.6511,39.6593,209603.0
2019-01-31 15:05:00,48.46,48.47,48.45,48.46,167891.0,39.6593,39.6675,39.6511,39.6593,167891.0
2019-01-31 15:10:00,48.46,48.47,48.4,48.45,508910.0,39.6593,39.6675,39.6102,39.6511,508910.0
2019-01-31 15:15:00,48.45,48.48,48.44,48.48,243787.0,39.6511,39.6757,39.643,39.6757,243787.0
2019-01-31 15:20:00,48.48,48.51,48.47,48.5,420344.0,39.6757,39.7003,39.6675,39.6921,420344.0
2019-01-31 15:25:00,48.5,48.52,48.48,48.5,289173.0,39.6921,39.7084,39.6757,39.6921,289173.0
2019-01-31 15:30:00,48.5,48.51,48.44,48.48,514991.0,39.6921,39.7003,39.643,39.6757,514991.0
2019-01-31 15:35:00,48.48,48.62,48.47,48.57,679584.0,39.6757,39.7903,39.6675,39.7494,679584.0
2019-01-31 15:40:00,48.57,48.68,48.56,48.63,722874.0,39.7494,39.8394,39.7412,39.7985,722874.0
2019-01-31 15:45:00,48.62,48.68,48.6,48.65,587178.0,39.7903,39.8394,39.7739,39.8148,587178.0
2019-01-31 15:50:00,48.65,48.74,48.62,48.73,759572.0,39.8148,39.8885,39.7903,39.8803,759572.0
2019-01-31 15:55:00,48.73,48.78,48.25,48.3,4938221.0,39.8803,39.9212,39.4875,39.5284,4938221.0
2019-02-01 09:30:00,48.48,48.7,48.4,48.55,425248.0,39.6757,39.8557,39.6102,39.733,425248.0
2019-02-01 09:35:00,48.56,48.56,48.4,48.43,155168.0,39.7412,39.7412,39.6102,39.6348,155168.0
2019-02-01 09:40:00,48.42,48.53,48.41,48.49,114944.0,39.6266,39.7166,39.6184,39.6839,114944.0
2019-02-01 09:45:00,48.49,48.54,48.44,48.44,154737.0,39.6839,39.7248,39.643,39.643,154737.0
2019-02-01 09:50:00,48.44,48.52,48.44,48.52,118412.0,39.643,39.7084,39.643,39.7084,118412.0
2019-02-01 09:55:00,48.52,48.62,48.5,48.55,348862.0,39.7084,39.7903,39.6921,39.733,348862.0
2019-02-01 10:00:00,48.56,48.7,48.54,48.66,261598.0,39.7412,39.8557,39.7248,39.823,261598.0
2019-02-01 10:05:00,48.66,48.71,48.64,48.69,258747.0,39.823,39.8639,39.8066,39.8476,258747.0
2019-02-01 10:10:00,48.69,48.76,48.68,48.71,139768.0,39.8476,39.9049,39.8394,39.8639,139768.0
2019-02-01 10:15:00,48.71,48.71,48.65,48.69,182935.0,39.8639,39.8639,39.8148,39.8476,182935.0
2019-02-01 10:20:00,48.68,48.74,48.66,48.74,129690.0,39.8394,39.8885,39.823,39.8885,129690.0
2019-02-01 10:25:00,48.74,48.78,48.73,48.77,104906.0,39.8885,39.9212,39.8803,39.913,104906.0
2019-02-01 10:30:00,48.77,48.78,48.69,48.75,267575.0,39.913,39.9212,39.8476,39.8967,267575.0
2019-02-01 10:35:00,48.75,48.78,48.68,48.69,107572.0,39.8967,39.9212,39.8394,39.8476,107572.0
2019-02-01 10:40:00,48.68,48.75,48.64,48.66,140258.0,39.8394,39.8967,39.8066,39.823,140258.0
2019-02-01 10:45:00,48.66,48.68,48.61,48.62,65132.0,39.823,39.8394,39.7821,39.7903,65132.0
2019-02-01 10:50:00,48.63,48.64,48.57,48.57,105951.0,39.7985,39.8066,39.7494,39.7494,105951.0
2019-02-01 10:55:00,48.58,48.58,48.52,48.55,142401.0,39.7575,39.7575,39.7084,39.733,142401.0
2019-02-01 11:00:00,48.54,48.66,48.48,48.64,536261.0,39.7248,39.823,39.6757,39.8066,536261.0
2019-02-01 11:05:00,48.63,48.64,48.57,48.6,424243.0,39.7985,39.8066,39.7494,39.7739,424243.0
2019-02-01 11:10:00,48.59,48.6,48.5,48.52,111130.0,39.7657,39.7739,39.6921,39.7084,111130.0
2019-02-01 11:15:00,48.52,48.52,48.48,48.5,140651.0,39.7084,39.7084,39.6757,39.6921,140651.0
2019-02-01 11:20:00,48.49,48.54,48.49,48.53,88308.0,39.6839,39.7248,39.6839,39.7166,88308.0
2019-02-01 11:25:00,48.52,48.55,48.51,48.54,155330.0,39.7084,39.733,39.7003,39.7248,155330.0
2019-02-01 11:30:00,48.55,48.57,48.54,48.55,123125.0,39.733,39.7494,39.7248,39.733,123125.0
2019-02-01 11:35:00,48.55,48.55,48.46,48.46,135671.0,39.733,39.733,39.6593,39.6593,135671.0
2019-02-01 11:40:00,48.46,48.49,48.45,48.47,85049.0,39.6593,39.6839,39.6511,39.6675,85049.0
2019-02-01 11:45:00,48.48,48.57,48.47,48.57,101817.0,39.6757,39.7494,39.6675,39.7494,101817.0
2019-02-01 11:50:00,48.56,48.62,48.56,48.62,86055.0,39.7412,39.7903,39.7412,39.7903,86055.0
2019-02-01 11:55:00,48.62,48.69,48.61,48.68,106806.0,39.7903,39.8476,39.7821,39.8394,106806.0
2019-02-01 12:00:00,48.68,48.69,48.63,48.65,235285.0,39.8394,39.8476,39.7985,39.8148,235285.0
2019-02-01 12:05:00,48.65,48.66,48.63,48.65,134803.0,39.8148,39.823,39.7985,39.8148,134803.0
2019-02-01 12:10:00,48.65,48.66,48.57,48.58,134216.0,39.8148,39.823,39.7494,39.7575,134216.0
2019-02-01 12:15:00,48.58,48.58,48.51,48.52,109747.0,39.7575,39.7575,39.7003,39.7084,109747.0
2019-02-01 12:20:00,48.52,48.55,48.5,48.5,177884.0,39.7084,39.733,39.6921,39.6921,177884.0
2019-02-01 12:25:00,48.49,48.5,48.45,48.46,84943.0,39.6839,39.6921,39.6511,39.6593,84943.0
2019-02-01 12:30:00,48.46,48.53,48.45,48.53,91172.0,39.6593,39.7166,39.6511,39.7166,91172.0
2019-02-01 12:35:00,48.53,48.58,48.52,48.53,146644.0,39.7166,39.7575,39.7084,39.7166,146644.0
2019-02-01 12:40:00,48.53,48.58,48.51,48.58,64786.0,39.7166,39.7575,39.7003,39.7575,64786.0
2019-02-01 12:45:00,48.58,48.61,48.56,48.59,98258.0,39.7575,39.7821,39.7412,39.7657,98258.0
2019-02-01 12:50:00,48.59,48.63,48.59,48.63,108080.0,39.7657,39.7985,39.7657,39.7985,108080.0
2019-02-01 12:55:00,48.62,48.67,48.62,48.64,204266.0,39.7903,39.8312,39.7903,39.8066,204266.0
2019-02-01 13:00:00,48.65,48.66,48.63,48.65,166095.0,39.8148,39.823,39.7985,39.8148,166095.0
2019-02-01 13:05:00,48.65,48.68,48.63,48.66,128006.0,39.8148,39.8394,39.7985,39.823,128006.0
2019-02-01 13:10:00,48.67,48.67,48.64,48.65,98424.0,39.8312,39.8312,39.8066,39.8148,98424.0
2019-02-01 13:15:00,48.64,48.65,48.61,48.62,165042.0,39.8066,39.8148,39.7821,39.7903,165042.0
2019-02-01 13:20:00,48.62,48.65,48.61,48.65,154668.0,39.7903,39.8148,39.7821,39.8148,154668.0
2019-02-01 13:25:00,48.65,48.7,48.64,48.69,87018.0,39.8148,39.8557,39.8066,39.8476,87018.0
2019-02-01 13:30:00,48.69,48.7,48.67,48.69,102466.0,39.8476,39.8557,39.8312,39.8476,102466.0
2019-02-01 13:35:00,48.69,48.74,48.67,48.68,282820.0,39.8476,39.8885,39.8312,39.8394,282820.0
2019-02-01 13:40:00,48.68,48.72,48.66,48.66,202707.0,39.8394,39.8721,39.823,39.823,202707.0
2019-02-01 13:45:00,48.66,48.66,48.63,48.64,81844.0,39.823,39.823,39.7985,39.8066,81844.0
2019-02-01 13:50:00,48.65,48.74,48.64,48.73,112873.0,39.8148,39.8885,39.8066,39.8803,112873.0
2019-02-01 13:55:00,48.73,48.74,48.71,48.73,133178.0,39.8803,39.8885,39.8639,39.8803,133178.0
2019-02-01 14:00:00,48.73,48.74,48.68,48.69,184350.0,39.8803,39.8885,39.8394,39.8476,184350.0
2019-02-01 14:05:00,48.7,48.75,48.69,48.75,218780.0,39.8557,39.8967,39.8476,39.8967,218780.0
2019-02-01 14:10:00,48.74,48.75,48.7,48.7,182693.0,39.8885,39.8967,39.8557,39.8557,182693.0
2019-02-01 14:15:00,48.71,48.71,48.64,48.66,154873.0,39.8639,39.8639,39.8066,39.823,154873.0
2019-02-01 14:20:00,48.66,48.69,48.6,48.61,1183106.0,39.823,39.8476,39.7739,39.7821,1183106.0
2019-02-01 14:25:00,48.6,48.67,48.6,48.65,152191.0,39.7739,39.8312,39.7739,39.8148,152191.0
2019-02-01 14:30:00,48.65,48.73,48.64,48.72,74603.0,39.8148,39.8803,39.8066,39.8721,74603.0
2019-02-01 14:35:00,48.71,48.72,48.66,48.69,107253.0,39.8639,39.8721,39.823,39.8476,107253.0
2019-02-01 14:40:00,48.68,48.69,48.67,48.68,96675.0,39.8394,39.8476,39.8312,39.8394,96675.0
2019-02-01 14:45:00,48.69,48.7,48.65,48.65,120562.0,39.8476,39.8557,39.8148,39.8148,120562.0
2019-02-01 14:50:00,48.66,48.68,48.63,48.65,199750.0,39.823,39.8394,39.7985,39.8148,199750.0
2019-02-01 14:55:00,48.65,48.66,48.64,48.65,81794.0,39.8148,39.823,39.8066,39.8148,81794.0
2019-02-01 15:00:00,48.65,48.68,48.63,48.66,308771.0,39.8148,39.8394,39.7985,39.823,308771.0
2019-02-01 15:05:00,48.66,48.66,48.58,48.59,77760.0,39.823,39.823,39.7575,39.7657,77760.0
2019-02-01 15:10:00,48.59,48.62,48.56,48.57,116614.0,39.7657,39.7903,39.7412,39.7494,116614.0
2019-02-01 15:15:00,48.57,48.63,48.56,48.57,141671.0,39.7494,39.7985,39.7412,39.7494,141671.0
2019-02-01 15:20:00,48.58,48.59,48.54,48.55,109190.0,39.7575,39.7657,39.7248,39.733,109190.0
2019-02-01 15:25:00,48.55,48.58,48.54,48.57,141114.0,39.733,39.7575,39.7248,39.7494,141114.0
2019-02-01 15:30:00,48.58,48.61,48.57,48.61,127533.0,39.7575,39.7821,39.7494,39.7821,127533.0
2019-02-01 15:35:00,48.61,48.7,48.6,48.69,208829.0,39.7821,39.8557,39.7739,39.8476,208829.0
2019-02-01 15:40:00,48.69,48.69,48.65,48.67,131684.0,39.8476,39.8476,39.8148,39.8312,131684.0
2019-02-01 15:45:00,48.68,48.68,48.63,48.66,143129.0,39.8394,39.8394,39.7985,39.823,143129.0
2019-02-01 15:50:00,48.66,48.69,48.65,48.68,248405.0,39.823,39.8476,39.8148,39.8394,248405.0
2019-02-01 15:55:00,48.67,48.73,48.66,48.68,1084720.0,39.8312,39.8803,39.823,39.8394,1084720.0
2019-02-04 09:30:00,48.7,48.76,48.56,48.61,370809.0,39.8557,39.9049,39.7412,39.7821,370809.0
2019-02-04 09:35:00,48.61,48.66,48.54,48.63,173141.0,39.7821,39.823,39.7248,39.7985,173141.0
2019-02-04 09:40:00,48.63,48.77,48.62,48.74,210260.0,39.7985,39.913,39.7903,39.8885,210260.0
2019-02-04 09:45:00,48.75,48.89,48.73,48.89,110423.0,39.8967,40.0112,39.8803,40.0112,110423.0
2019-02-04 09:50:00,48.89,48.92,48.86,48.89,148535.0,40.0112,40.0358,39.9867,40.0112,148535.0
2019-02-04 09:55:00,48.89,48.91,48.82,48.84,92882.0,40.0112,40.0276,39.954,39.9703,92882.0
2019-02-04 10:00:00,48.84,48.84,48.67,48.67,146938.0,39.9703,39.9703,39.8312,39.8312,146938.0
2019-02-04 10:05:00,48.68,48.68,48.6,48.67,108696.0,39.8394,39.8394,39.7739,39.8312,108696.0
2019-02-04 10:10:00,48.67,48.7,48.65,48.7,102111.0,39.8312,39.8557,39.8148,39.8557,102111.0
2019-02-04 10:15:00,48.7,48.75,48.68,48.72,101323.0,39.8557,39.8967,39.8394,39.8721,101323.0
2019-02-04 10:20:00,48.72,48.72,48.67,48.69,108031.0,39.8721,39.8721,39.8312,39.8476,108031.0
2019-02-04 10:25:00,48.68,48.7,48.65,48.68,113127.0,39.8394,39.8557,39.8148,39.8394,113127.0
2019-02-04 10:30:00,48.67,48.71,48.65,48.67,101342.0,39.8312,39.8639,39.8148,39.8312,101342.0
2019-02-04 10:35:00,48.68,48.68,48.63,48.64,85178.0,39.8394,39.8394,39.7985,39.8066,85178.0
2019-02-04 10:40:00,48.63,48.68,48.62,48.65,69114.0,39.7985,39.8394,39.7903,39.8148,69114.0
2019-02-04 10:45:00,48.65,48.7,48.64,48.7,152297.0,39.8148,39.8557,39.8066,39.8557,152297.0
2019-02-04 10:50:00,48.7,48.73,48.69,48.71,162997.0,39.8557,39.8803,39.8476,39.8639,162997.0
2019-02-04 10:55:00,48.71,48.77,48.68,48.76,320925.0,39.8639,39.913,39.8394,39.9049,320925.0
2019-02-04 11:00:00,48.76,48.87,48.75,48.87,185519.0,39.9049,39.9949,39.8967,39.9949,185519.0
2019-02-04 11:05:00,48.87,48.89,48.82,48.83,131523.0,39.9949,40.0112,39.954,39.9621,131523.0
2019-02-04 11:10:00,48.83,48.9,48.82,48.9,105860.0,39.9621,40.0194,39.954,40.0194,105860.0
2019-02-04 11:15:00,48.89,48.98,48.89,48.98,442411.0,40.0112,40.0849,40.0112,40.0849,442411.0
2019-02-04 11:20:00,48.97,49.0,48.93,48.94,181356.0,40.0767,40.1013,40.044,40.0522,181356.0
2019-02-04 11:25:00,48.94,49.1,48.93,49.07,541585.0,40.0522,40.1831,40.044,40.1586,541585.0
2019-02-04 11:30:00,49.07,49.1,49.04,49.09,124050.0,40.1586,40.1831,40.134,40.1749,124050.0
2019-02-04 11:35:00,49.09,49.14,49.09,49.09,176228.0,40.1749,40.2158,40.1749,40.1749,176228.0
2019-02-04 11:40:00,49.09,49.1,49.05,49.09,117692.0,40.1749,40.1831,40.1422,40.1749,117692.0
2019-02-04 11:45:00,49.09,49.15,49.08,49.13,142654.0,40.1749,40.224,40.1667,40.2077,142654.0
2019-02-04 11:50:00,49.14,49.18,49.13,49.17,122680.0,40.2158,40.2486,40.2077,40.2404,122680.0
2019-02-04 11:55:00,49.16,49.18,49.11,49.14,71744.0,40.2322,40.2486,40.1913,40.2158,71744.0
2019-02-04 12:00:00,49.14,49.16,49.12,49.15,82284.0,40.2158,40.2322,40.1995,40.224,82284.0
2019-02-04 12:05:00,49.15,49.17,49.13,49.17,60511.0,40.224,40.2404,40.2077,40.2404,60511.0
2019-02-04 12:10:00,49.16,49.19,49.16,49.18,78173.0,40.2322,40.2568,40.2322,40.2486,78173.0
2019-02-04 12:15:00,49.18,49.18,49.13,49.14,60222.0,40.2486,40.2486,40.2077,40.2158,60222.0
2019-02-04 12:20:00,49.14,49.19,49.14,49.17,155519.0,40.2158,40.2568,40.2158,40.2404,155519.0
2019-02-04 12:25:00,49.17,49.24,49.16,49.24,132402.0,40.2404,40.2977,40.2322,40.2977,132402.0
2019-02-04 12:30:00,49.23,49.25,49.17,49.18,133653.0,40.2895,40.3059,40.2404,40.2486,133653.0
2019-02-04 12:35:00,49.18,49.18,49.12,49.16,169376.0,40.2486,40.2486,40.1995,40.2322,169376.0
2019-02-04 12:40:00,49.16,49.22,49.15,49.21,121350.0,40.2322,40.2813,40.224,40.2731,121350.0
2019-02-04 12:45:00,49.21,49.33,49.19,49.3,283062.0,40.2731,40.3713,40.2568,40.3468,283062.0
2019-02-04 12:50:00,49.3,49.36,49.29,49.33,198582.0,40.3468,40.3959,40.3386,40.3713,198582.0
2019-02-04 12:55:00,49.33,49.4,49.32,49.4,284502.0,40.3713,40.4286,40.3632,40.4286,284502.0
2019-02-04 13:00:00,49.4,49.43,49.34,49.4,185673.0,40.4286,40.4532,40.3795,40.4286,185673.0
2019-02-04 13:05:00,49.41,49.44,49.39,49.43,132905.0,40.4368,40.4614,40.4204,40.4532,132905.0
2019-02-04 13:10:00,49.42,49.43,49.37,49.38,201885.0,40.445,40.4532,40.4041,40.4123,201885.0
2019-02-04 13:15:00,49.38,49.41,49.37,49.41,116038.0,40.4123,40.4368,40.4041,40.4368,116038.0
2019-02-04 13:20:00,49.4,49.42,49.39,49.41,132381.0,40.4286,40.445,40.4204,40.4368,132381.0
2019-02-04 13:25:00,49.41,49.45,49.37,49.44,359639.0,40.4368,40.4695,40.4041,40.4614,359639.0
2019-02-04 13:30:00,49.45,49.45,49.3,49.31,203254.0,40.4695,40.4695,40.3468,40.355,203254.0
2019-02-04 13:35:00,49.32,49.35,49.25,49.28,155759.0,40.3632,40.3877,40.3059,40.3304,155759.0
2019-02-04 13:40:00,49.28,49.28,49.24,49.27,81992.0,40.3304,40.3304,40.2977,40.3222,81992.0
2019-02-04 13:45:00,49.28,49.31,49.27,49.28,60514.0,40.3304,40.355,40.3222,40.3304,60514.0
2019-02-04 13:50:00,49.28,49.29,49.25,49.26,69495.0,40.3304,40.3386,40.3059,40.314,69495.0
2019-02-04 13:55:00,49.25,49.29,49.25,49.29,72021.0,40.3059,40.3386,40.3059,40.3386,72021.0
2019-02-04 14:00:00,49.29,49.29,49.26,49.27,112587.0,40.3386,40.3386,40.314,40.3222,112587.0
2019-02-04 14:05:00,49.27,49.29,49.25,49.25,76332.0,40.3222,40.3386,40.3059,40.3059,76332.0
2019-02-04 14:10:00,49.25,49.27,49.24,49.25,73190.0,40.3059,40.3222,40.2977,40.3059,73190.0
2019-02-04 14:15:00,49.26,49.26,49.21,49.26,82036.0,40.314,40.314,40.2731,40.314,82036.0
2019-02-04 14:20:00,49.26,49.26,49.21,49.23,52038.0,40.314,40.314,40.2731,40.2895,52038.0
2019-02-04 14:25:00,49.24,49.25,49.2,49.25,65419.0,40.2977,40.3059,40.2649,40.3059,65419.0
2019-02-04 14:30:00,49.25,49.27,49.24,49.25,56575.0,40.3059,40.3222,40.2977,40.3059,56575.0
2019-02-04 14:35:00,49.26,49.27,49.18,49.18,61969.0,40.314,40.3222,40.2486,40.2486,61969.0
2019-02-04 14:40:00,49.18,49.21,49.16,49.17,58025.0,40.2486,40.2731,40.2322,40.2404,58025.0
2019-02-04 14:45:00,49.17,49.18,49.14,49.16,64985.0,40.2404,40.2486,40.2158,40.2322,64985.0
2019-02-04 14:50:00,49.16,49.18,49.13,49.17,60345.0,40.2322,40.2486,40.2077,40.2404,60345.0
2019-02-04 14:55:00,49.18,49.19,49.15,49.16,55528.0,40.2486,40.2568,40.224,40.2322,55528.0
2019-02-04 15:00:00,49.15,49.16,49.12,49.12,96399.0,40.224,40.2322,40.1995,40.1995,96399.0
2019-02-04 15:05:00,49.12,49.17,49.11,49.15,122875.0,40.1995,40.2404,40.1913,40.224,122875.0
2019-02-04 15:10:00,49.16,49.17,49.13,49.15,88062.0,40.2322,40.2404,40.2077,40.224,88062.0
2019-02-04 15:15:00,49.15,49.18,49.14,49.16,91500.0,40.224,40.2486,40.2158,40.2322,91500.0
2019-02-04 15:20:00,49.16,49.18,49.16,49.18,55223.0,40.2322,40.2486,40.2322,40.2486,55223.0
2019-02-04 15:25:00,49.18,49.21,49.17,49.19,235895.0,40.2486,40.2731,40.2404,40.2568,235895.0
2019-02-04 15:30:00,49.19,49.21,49.15,49.16,160367.0,40.2568,40.2731,40.224,40.2322,160367.0
2019-02-04 15:35:00,49.16,49.2,49.15,49.18,143966.0,40.2322,40.2649,40.224,40.2486,143966.0
2019-02-04 15:40:00,49.19,49.21,49.18,49.21,142870.0,40.2568,40.2731,40.2486,40.2731,142870.0
2019-02-04 15:45:00,49.21,49.23,49.16,49.19,233227.0,40.2731,40.2895,40.2322,40.2568,233227.0
2019-02-04 15:50:00,49.19,49.23,49.18,49.22,296031.0,40.2568,40.2895,40.2486,40.2813,296031.0
2019-02-04 15:55:00,49.22,49.28,49.22,49.26,921873.0,40.2813,40.3304,40.2813,40.314,921873.0
2019-02-05 09:30:00,49.4,49.4,49.13,49.16,405756.0,40.4286,40.4286,40.2077,40.2322,405756.0
2019-02-05 09:35:00,49.17,49.29,49.16,49.24,125013.0,40.2404,40.3386,40.2322,40.2977,125013.0
2019-02-05 09:40:00,49.24,49.29,49.2,49.26,169297.0,40.2977,40.3386,40.2649,40.314,169297.0
2019-02-05 09:45:00,49.26,49.26,49.18,49.2,149546.0,40.314,40.314,40.2486,40.2649,149546.0
2019-02-05 09:50:00,49.2,49.34,49.2,49.3,102946.0,40.2649,40.3795,40.2649,40.3468,102946.0
2019-02-05 09:55:00,49.3,49.4,49.3,49.38,104013.0,40.3468,40.4286,40.3468,40.4123,104013.0
2019-02-05 10:00:00,49.38,49.44,49.37,49.39,159921.0,40.4123,40.4614,40.4041,40.4204,159921.0
2019-02-05 10:05:00,49.39,49.46,49.37,49.39,162729.0,40.4204,40.4777,40.4041,40.4204,162729.0
2019-02-05 10:10:00,49.4,49.46,49.39,49.39,124079.0,40.4286,40.4777,40.4204,40.4204,124079.0
2019-02-05 10:15:00,49.39,49.44,49.39,49.44,207158.0,40.4204,40.4614,40.4204,40.4614,207158.0
2019-02-05 10:20:00,49.44,49.47,49.38,49.39,147883.0,40.4614,40.4859,40.4123,40.4204,147883.0
2019-02-05 10:25:00,49.39,49.42,49.38,49.41,63671.0,40.4204,40.445,40.4123,40.4368,63671.0
2019-02-05 10:30:00,49.41,49.45,49.38,49.41,135754.0,40.4368,40.4695,40.4123,40.4368,135754.0
2019-02-05 10:35:00,49.4,49.44,49.4,49.4,90338.0,40.4286,40.4614,40.4286,40.4286,90338.0
2019-02-05 10:40:00,49.41,49.42,49.38,49.38,59344.0,40.4368,40.445,40.4123,40.4123,59344.0
2019-02-05 10:45:00,49.38,49.41,49.37,49.39,102503.0,40.4123,40.4368,40.4041,40.4204,102503.0
2019-02-05 10:50:00,49.38,49.41,49.36,49.4,93504.0,40.4123,40.4368,40.3959,40.4286,93504.0
2019-02-05 10:55:00,49.4,49.45,49.37,49.38,206022.0,40.4286,40.4695,40.4041,40.4123,206022.0
2019-02-05 11:00:00,49.38,49.41,49.37,49.4,95340.0,40.4123,40.4368,40.4041,40.4286,95340.0
2019-02-05 11:05:00,49.4,49.4,49.37,49.38,53138.0,40.4286,40.4286,40.4041,40.4123,53138.0
2019-02-05 11:10:00,49.37,49.38,49.32,49.32,68499.0,40.4041,40.4123,40.3632,40.3632,68499.0
2019-02-05 11:15:00,49.32,49.33,49.27,49.29,104835.0,40.3632,40.3713,40.3222,40.3386,104835.0
2019-02-05 11:20:00,49.29,49.38,49.28,49.38,78256.0,40.3386,40.4123,40.3304,40.4123,78256.0
2019-02-05 11:25:00,49.38,49.41,49.37,49.41,127584.0,40.4123,40.4368,40.4041,40.4368,127584.0
2019-02-05 11:30:00,49.41,49.42,49.39,49.41,110815.0,40.4368,40.445,40.4204,40.4368,110815.0
2019-02-05 11:35:00,49.41,49.43,49.39,49.42,64589.0,40.4368,40.4532,40.4204,40.445,64589.0
2019-02-05 11:40:00,49.42,49.46,49.41,49.45,112632.0,40.445,40.4777,40.4368,40.4695,112632.0
2019-02-05 11:45:00,49.45,49.45,49.38,49.41,50171.0,40.4695,40.4695,40.4123,40.4368,50171.0
2019-02-05 11:50:00,49.41,49.42,49.38,49.39,46759.0,40.4368,40.445,40.4123,40.4204,46759.0
2019-02-05 11:55:00,49.39,49.43,49.38,49.41,76319.0,40.4204,40.4532,40.4123,40.4368,76319.0
2019-02-05 12:00:00,49.41,49.42,49.37,49.4,129179.0,40.4368,40.445,40.4041,40.4286,129179.0
2019-02-05 12:05:00,49.4,49.4,49.36,49.39,106377.0,40.4286,40.4286,40.3959,40.4204,106377.0
2019-02-05 12:10:00,49.39,49.41,49.35,49.4,64724.0,40.4204,40.4368,40.3877,40.4286,64724.0
2019-02-05 12:15:00,49.4,49.4,49.34,49.36,65326.0,40.4286,40.4286,40.3795,40.3959,65326.0
2019-02-05 12:20:00,49.36,49.36,49.29,49.3,121026.0,40.3959,40.3959,40.3386,40.3468,121026.0
2019-02-05 12:25:00,49.3,49.32,49.29,49.3,84857.0,40.3468,40.3632,40.3386,40.3468,84857.0
2019-02-05 12:30:00,49.29,49.31,49.27,49.28,61629.0,40.3386,40.355,40.3222,40.3304,61629.0
2019-02-05 12:35:00,49.28,49.32,49.28,49.3,33186.0,40.3304,40.3632,40.3304,40.3468,33186.0
2019-02-05 12:40:00,49.3,49.3,49.27,49.29,35906.0,40.3468,40.3468,40.3222,40.3386,35906.0
2019-02-05 12:45:00,49.28,49.35,49.27,49.32,94020.0,40.3304,40.3877,40.3222,40.3632,94020.0
2019-02-05 12:50:00,49.31,49.37,49.31,49.33,85947.0,40.355,40.4041,40.355,40.3713,85947.0
2019-02-05 12:55:00,49.33,49.34,49.29,49.34,79610.0,40.3713,40.3795,40.3386,40.3795,79610.0
2019-02-05 13:00:00,49.33,49.34,49.27,49.28,47693.0,40.3713,40.3795,40.3222,40.3304,47693.0
2019-02-05 13:05:00,49.27,49.28,49.23,49.23,61566.0,40.3222,40.3304,40.2895,40.2895,61566.0
2019-02-05 13:10:00,49.24,49.27,49.22,49.23,48736.0,40.2977,40.3222,40.2813,40.2895,48736.0
2019-02-05 13:15:00,49.22,49.25,49.22,49.24,48381.0,40.2813,40.3059,40.2813,40.2977,48381.0
2019-02-05 13:20:00,49.25,49.28,49.21,49.22,144304.0,40.3059,40.3304,40.2731,40.2813,144304.0
2019-02-05 13:25:00,49.22,49.24,49.15,49.18,105541.0,40.2813,40.2977,40.224,40.2486,105541.0
2019-02-05 13:30:00,49.18,49.18,49.13,49.16,65329.0,40.2486,40.2486,40.2077,40.2322,65329.0
2019-02-05 13:35:00,49.17,49.17,49.13,49.15,67018.0,40.2404,40.2404,40.2077,40.224,67018.0
2019-02-05 13:40:00,49.15,49.16,49.14,49.15,52872.0,40.224,40.2322,40.2158,40.224,52872.0
2019-02-05 13:45:00,49.15,49.15,49.13,49.14,45049.0,40.224,40.224,40.2077,40.2158,45049.0
2019-02-05 13:50:00,49.14,49.15,49.1,49.12,57556.0,40.2158,40.224,40.1831,40.1995,57556.0
2019-02-05 13:55:00,49.12,49.13,49.1,49.1,51380.0,40.1995,40.2077,40.1831,40.1831,51380.0
2019-02-05 14:00:00,49.11,49.19,49.1,49.19,119066.0,40.1913,40.2568,40.1831,40.2568,119066.0
2019-02-05 14:05:00,49.19,49.25,49.19,49.23,75191.0,40.2568,40.3059,40.2568,40.2895,75191.0
2019-02-05 14:10:00,49.23,49.24,49.2,49.22,38690.0,40.2895,40.2977,40.2649,40.2813,38690.0
2019-02-05 14:15:00,49.22,49.25,49.18,49.25,76541.0,40.2813,40.3059,40.2486,40.3059,76541.0
2019-02-05 14:20:00,49.25,49.27,49.23,49.25,76185.0,40.3059,40.3222,40.2895,40.3059,76185.0
2019-02-05 14:25:00,49.25,49.26,49.23,49.23,36162.0,40.3059,40.314,40.2895,40.2895,36162.0
2019-02-05 14:30:00,49.23,49.26,49.22,49.26,46910.0,40.2895,40.314,40.2813,40.314,46910.0
2019-02-05 14:35:00,49.26,49.27,49.23,49.25,58389.0,40.314,40.3222,40.2895,40.3059,58389.0
2019-02-05 14:40:00,49.25,49.26,49.22,49.26,48228.0,40.3059,40.314,40.2813,40.314,48228.0
2019-02-05 14:45:00,49.26,49.29,49.25,49.29,44583.0,40.314,40.3386,40.3059,40.3386,44583.0
2019-02-05 14:50:00,49.29,49.29,49.26,49.28,72667.0,40.3386,40.3386,40.314,40.3304,72667.0
2019-02-05 14:55:00,49.28,49.3,49.27,49.29,58794.0,40.3304,40.3468,40.3222,40.3386,58794.0
2019-02-05 15:00:00,49.3,49.35,49.29,49.31,131036.0,40.3468,40.3877,40.3386,40.355,131036.0
2019-02-05 15:05:00,49.3,49.34,49.28,49.31,101696.0,40.3468,40.3795,40.3304,40.355,101696.0
2019-02-05 15:10:00,49.32,49.33,49.29,49.31,88292.0,40.3632,40.3713,40.3386,40.355,88292.0
2019-02-05 15:15:00,49.31,49.33,49.31,49.32,56748.0,40.355,40.3713,40.355,40.3632,56748.0
2019-02-05 15:20:00,49.31,49.33,49.28,49.28,80149.0,40.355,40.3713,40.3304,40.3304,80149.0
2019-02-05 15:25:00,49.28,49.31,49.27,49.31,117350.0,40.3304,40.355,40.3222,40.355,117350.0
2019-02-05 15:30:00,49.31,49.36,49.29,49.34,176613.0,40.355,40.3959,40.3386,40.3795,176613.0
2019-02-05 15:35:00,49.34,49.35,49.32,49.34,101334.0,40.3795,40.3877,40.3632,40.3795,101334.0
2019-02-05 15:40:00,49.34,49.35,49.29,49.31,154479.0,40.3795,40.3877,40.3386,40.355,154479.0
2019-02-05 15:45:00,49.3,49.31,49.21,49.22,164134.0,40.3468,40.355,40.2731,40.2813,164134.0
2019-02-05 15:50:00,49.21,49.22,49.17,49.18,250464.0,40.2731,40.2813,40.2404,40.2486,250464.0
2019-02-05 15:55:00,49.18,49.31,49.17,49.24,1063928.0,40.2486,40.355,40.2404,40.2977,1063928.0
2019-02-06 09:30:00,49.21,49.29,49.11,49.19,291051.0,40.2731,40.3386,40.1913,40.2568,291051.0
2019-02-06 09:35:00,49.18,49.2,49.08,49.08,117468.0,40.2486,40.2649,40.1667,40.1667,117468.0
2019-02-06 09:40:00,49.08,49.13,49.02,49.08,70096.0,40.1667,40.2077,40.1176,40.1667,70096.0
2019-02-06 09:45:00,49.07,49.11,49.06,49.09,79485.0,40.1586,40.1913,40.1504,40.1749,79485.0
2019-02-06 09:50:00,49.08,49.15,49.07,49.13,66316.0,40.1667,40.224,40.1586,40.2077,66316.0
2019-02-06 09:55:00,49.13,49.19,49.12,49.13,63070.0,40.2077,40.2568,40.1995,40.2077,63070.0
2019-02-06 10:00:00,49.13,49.16,49.09,49.1,41566.0,40.2077,40.2322,40.1749,40.1831,41566.0
2019-02-06 10:05:00,49.1,49.17,49.09,49.16,52791.0,40.1831,40.2404,40.1749,40.2322,52791.0
2019-02-06 10:10:00,49.15,49.2,49.13,49.14,89886.0,40.224,40.2649,40.2077,40.2158,89886.0
2019-02-06 10:15:00,49.14,49.19,49.11,49.19,55971.0,40.2158,40.2568,40.1913,40.2568,55971.0
2019-02-06 10:20:00,49.19,49.22,49.17,49.19,65127.0,40.2568,40.2813,40.2404,40.2568,65127.0
2019-02-06 10:25:00,49.2,49.2,49.14,49.14,80445.0,40.2649,40.2649,40.2158,40.2158,80445.0
2019-02-06 10:30:00,49.14,49.18,49.13,49.16,95874.0,40.2158,40.2486,40.2077,40.2322,95874.0
2019-02-06 10:35:00,49.16,49.18,49.09,49.16,108044.0,40.2322,40.2486,40.1749,40.2322,108044.0
2019-02-06 10:40:00,49.16,49.21,49.16,49.19,79910.0,40.2322,40.2731,40.2322,40.2568,79910.0
2019-02-06 10:45:00,49.18,49.2,49.15,49.16,79015.0,40.2486,40.2649,40.224,40.2322,79015.0
2019-02-06 10:50:00,49.16,49.2,49.14,49.15,73457.0,40.2322,40.2649,40.2158,40.224,73457.0
2019-02-06 10:55:00,49.15,49.16,49.12,49.15,34587.0,40.224,40.2322,40.1995,40.224,34587.0
2019-02-06 11:00:00,49.15,49.16,49.12,49.13,35831.0,40.224,40.2322,40.1995,40.2077,35831.0
2019-02-06 11:05:00,49.13,49.14,49.1,49.1,66059.0,40.2077,40.2158,40.1831,40.1831,66059.0
2019-02-06 11:10:00,49.11,49.16,49.1,49.11,40456.0,40.1913,40.2322,40.1831,40.1913,40456.0
2019-02-06 11:15:00,49.12,49.17,49.11,49.17,21304.0,40.1995,40.2404,40.1913,40.2404,21304.0
2019-02-06 11:20:00,49.17,49.2,49.13,49.14,95995.0,40.2404,40.2649,40.2077,40.2158,95995.0
2019-02-06 11:25:00,49.14,49.2,49.12,49.2,43980.0,40.2158,40.2649,40.1995,40.2649,43980.0
2019-02-06 11:30:00,49.2,49.21,49.18,49.21,77398.0,40.2649,40.2731,40.2486,40.2731,77398.0
2019-02-06 11:35:00,49.21,49.25,49.17,49.2,65124.0,40.2731,40.3059,40.2404,40.2649,65124.0
2019-02-06 11:40:00,49.2,49.21,49.17,49.18,25378.0,40.2649,40.2731,40.2404,40.2486,25378.0
2019-02-06 11:45:00,49.18,49.23,49.16,49.22,118183.0,40.2486,40.2895,40.2322,40.2813,118183.0
2019-02-06 11:50:00,49.23,49.28,49.21,49.26,132527.0,40.2895,40.3304,40.2731,40.314,132527.0
2019-02-06 11:55:00,49.26,49.3,49.25,49.3,59300.0,40.314,40.3468,40.3059,40.3468,59300.0
2019-02-06 12:00:00,49.29,49.35,49.28,49.31,137913.0,40.3386,40.3877,40.3304,40.355,137913.0
2019-02-06 12:05:00,49.31,49.32,49.26,49.26,64945.0,40.355,40.3632,40.314,40.314,64945.0
2019-02-06 12:10:00,49.27,49.31,49.26,49.3,23637.0,40.3222,40.355,40.314,40.3468,23637.0
2019-02-06 12:15:00,49.3,49.3,49.26,49.29,39197.0,40.3468,40.3468,40.314,40.3386,39197.0
2019-02-06 12:20:00,49.3,49.3,49.27,49.27,25502.0,40.3468,40.3468,40.3222,40.3222,25502.0
2019-02-06 12:25:00,49.27,49.28,49.25,49.28,58371.0,40.3222,40.3304,40.3059,40.3304,58371.0
2019-02-06 12:30:00,49.27,49.28,49.24,49.26,192437.0,40.3222,40.3304,40.2977,40.314,192437.0
2019-02-06 12:35:00,49.27,49.28,49.25,49.26,32741.0,40.3222,40.3304,40.3059,40.314,32741.0
2019-02-06 12:40:00,49.27,49.27,49.25,49.26,31209.0,40.3222,40.3222,40.3059,40.314,31209.0
2019-02-06 12:45:00,49.27,49.27,49.24,49.26,25548.0,40.3222,40.3222,40.2977,40.314,25548.0
2019-02-06 12:50:00,49.26,49.27,49.23,49.24,38097.0,40.314,40.3222,40.2895,40.2977,38097.0
2019-02-06 12:55:00,49.24,49.27,49.23,49.26,29654.0,40.2977,40.3222,40.2895,40.314,29654.0
2019-02-06 13:00:00,49.26,49.3,49.26,49.29,47061.0,40.314,40.3468,40.314,40.3386,47061.0
2019-02-06 13:05:00,49.29,49.31,49.27,49.3,33193.0,40.3386,40.355,40.3222,40.3468,33193.0
2019-02-06 13:10:00,49.3,49.32,49.29,49.31,68894.0,40.3468,40.3632,40.3386,40.355,68894.0
2019-02-06 13:15:00,49.31,49.32,49.28,49.3,49989.0,40.355,40.3632,40.3304,40.3468,49989.0
2019-02-06 13:20:00,49.29,49.31,49.23,49.26,56472.0,40.3386,40.355,40.2895,40.314,56472.0
2019-02-06 13:25:00,49.26,49.27,49.24,49.25,57126.0,40.314,40.3222,40.2977,40.3059,57126.0
2019-02-06 13:30:00,49.25,49.28,49.24,49.28,34674.0,40.3059,40.3304,40.2977,40.3304,34674.0
2019-02-06 13:35:00,49.27,49.28,49.26,49.28,30800.0,40.3222,40.3304,40.314,40.3304,30800.0
2019-02-06 13:40:00,49.28,49.28,49.24,49.24,33595.0,40.3304,40.3304,40.2977,40.2977,33595.0
2019-02-06 13:45:00,49.24,49.25,49.22,49.23,44978.0,40.2977,40.3059,40.2813,40.2895,44978.0
2019-02-06 13:50:00,49.24,49.26,49.22,49.24,42996.0,40.2977,40.314,40.2813,40.2977,42996.0
2019-02-06 13:55:00,49.23,49.25,49.21,49.22,56775.0,40.2895,40.3059,40.2731,40.2813,56775.0
2019-02-06 14:00:00,49.21,49.24,49.19,49.2,72455.0,40.2731,40.2977,40.2568,40.2649,72455.0
2019-02-06 14:05:00,49.21,49.23,49.17,49.18,47011.0,40.2731,40.2895,40.2404,40.2486,47011.0
2019-02-06 14:10:00,49.18,49.21,49.18,49.2,45881.0,40.2486,40.2731,40.2486,40.2649,45881.0
2019-02-06 14:15:00,49.19,49.2,49.16,49.18,39814.0,40.2568,40.2649,40.2322,40.2486,39814.0
2019-02-06 14:20:00,49.19,49.21,49.18,49.2,44363.0,40.2568,40.2731,40.2486,40.2649,44363.0
2019-02-06 14:25:00,49.19,49.2,49.17,49.17,33331.0,40.2568,40.2649,40.2404,40.2404,33331.0
2019-02-06 14:30:00,49.16,49.19,49.16,49.18,58467.0,40.2322,40.2568,40.2322,40.2486,58467.0
2019-02-06 14:35:00,49.18,49.19,49.15,49.15,50655.0,40.2486,40.2568,40.224,40.224,50655.0
2019-02-06 14:40:00,49.15,49.19,49.14,49.17,40882.0,40.224,40.2568,40.2158,40.2404,40882.0
2019-02-06 14:45:00,49.16,49.19,49.16,49.19,38249.0,40.2322,40.2568,40.2322,40.2568,38249.0
2019-02-06 14:50:00,49.18,49.21,49.16,49.19,64969.0,40.2486,40.2731,40.2322,40.2568,64969.0
2019-02-06 14:55:00,49.19,49.21,49.17,49.21,48654.0,40.2568,40.2731,40.2404,40.2731,48654.0
2019-02-06 15:00:00,49.2,49.23,49.18,49.21,113263.0,40.2649,40.2895,40.2486,40.2731,113263.0
2019-02-06 15:05:00,49.21,49.23,49.17,49.18,51850.0,40.2731,40.2895,40.2404,40.2486,51850.0
2019-02-06 15:10:00,49.19,49.2,49.16,49.18,44056.0,40.2568,40.2649,40.2322,40.2486,44056.0
2019-02-06 15:15:00,49.18,49.22,49.17,49.21,93818.0,40.2486,40.2813,40.2404,40.2731,93818.0
2019-02-06 15:20:00,49.21,49.23,49.2,49.21,49351.0,40.2731,40.2895,40.2649,40.2731,49351.0
2019-02-06 15:25:00,49.22,49.23,49.2,49.2,48291.0,40.2813,40.2895,40.2649,40.2649,48291.0
2019-02-06 15:30:00,49.21,49.22,49.18,49.21,97903.0,40.2731,40.2813,40.2486,40.2731,97903.0
2019-02-06 15:35:00,49.2,49.23,49.19,49.22,96383.0,40.2649,40.2895,40.2568,40.2813,96383.0
2019-02-06 15:40:00,49.22,49.25,49.2,49.25,84655.0,40.2813,40.3059,40.2649,40.3059,84655.0
2019-02-06 15:45:00,49.24,49.31,49.22,49.31,199979.0,40.2977,40.355,40.2813,40.355,199979.0
2019-02-06 15:50:00,49.3,49.36,49.29,49.36,162319.0,40.3468,40.3959,40.3386,40.3959,162319.0
2019-02-06 15:55:00,49.36,49.36,49.24,49.27,723869.0,40.3959,40.3959,40.2977,40.3222,723869.0
2019-02-07 09:30:00,49.17,49.25,49.03,49.08,412370.0,40.2404,40.3059,40.1258,40.1667,412370.0
2019-02-07 09:35:00,49.08,49.15,49.03,49.07,170114.0,40.1667,40.224,40.1258,40.1586,170114.0
2019-02-07 09:40:00,49.07,49.13,49.05,49.06,132751.0,40.1586,40.2077,40.1422,40.1504,132751.0
2019-02-07 09:45:00,49.05,49.06,49.0,49.01,150587.0,40.1422,40.1504,40.1013,40.1094,150587.0
2019-02-07 09:50:00,49.02,49.12,49.01,49.07,101588.0,40.1176,40.1995,40.1094,40.1586,101588.0
2019-02-07 09:55:00,49.06,49.14,49.04,49.11,148668.0,40.1504,40.2158,40.134,40.1913,148668.0
2019-02-07 10:00:00,49.12,49.19,49.12,49.17,77227.0,40.1995,40.2568,40.1995,40.2404,77227.0
2019-02-07 10:05:00,49.16,49.22,49.16,49.18,61493.0,40.2322,40.2813,40.2322,40.2486,61493.0
2019-02-07 10:10:00,49.18,49.28,49.17,49.26,72676.0,40.2486,40.3304,40.2404,40.314,72676.0
2019-02-07 10:15:00,49.26,49.29,49.25,49.29,67127.0,40.314,40.3386,40.3059,40.3386,67127.0
2019-02-07 10:20:00,49.3,49.44,49.28,49.41,113815.0,40.3468,40.4614,40.3304,40.4368,113815.0
2019-02-07 10:25:00,49.42,49.46,49.41,49.44,122107.0,40.445,40.4777,40.4368,40.4614,122107.0
2019-02-07 10:30:00,49.44,49.44,49.33,49.34,95186.0,40.4614,40.4614,40.3713,40.3795,95186.0
2019-02-07 10:35:00,49.34,49.38,49.25,49.27,105137.0,40.3795,40.4123,40.3059,40.3222,105137.0
2019-02-07 10:40:00,49.27,49.32,49.27,49.3,61357.0,40.3222,40.3632,40.3222,40.3468,61357.0
2019-02-07 10:45:00,49.31,49.35,49.25,49.25,77727.0,40.355,40.3877,40.3059,40.3059,77727.0
2019-02-07 10:50:00,49.24,49.26,49.15,49.22,121449.0,40.2977,40.314,40.224,40.2813,121449.0
2019-02-07 10:55:00,49.22,49.29,49.2,49.28,69829.0,40.2813,40.3386,40.2649,40.3304,69829.0
2019-02-07 11:00:00,49.28,49.36,49.27,49.33,98345.0,40.3304,40.3959,40.3222,40.3713,98345.0
2019-02-07 11:05:00,49.33,49.35,49.25,49.26,91042.0,40.3713,40.3877,40.3059,40.314,91042.0
2019-02-07 11:10:00,49.26,49.28,49.24,49.25,48434.0,40.314,40.3304,40.2977,40.3059,48434.0
2019-02-07 11:15:00,49.24,49.3,49.24,49.28,81948.0,40.2977,40.3468,40.2977,40.3304,81948.0
2019-02-07 11:20:00,49.28,49.28,49.23,49.24,75402.0,40.3304,40.3304,40.2895,40.2977,75402.0
2019-02-07 11:25:00,49.24,49.3,49.23,49.28,63159.0,40.2977,40.3468,40.2895,40.3304,63159.0
2019-02-07 11:30:00,49.28,49.28,49.2,49.23,117648.0,40.3304,40.3304,40.2649,40.2895,117648.0
2019-02-07 11:35:00,49.23,49.29,49.2,49.29,81934.0,40.2895,40.3386,40.2649,40.3386,81934.0
2019-02-07 11:40:00,49.29,49.3,49.26,49.28,71234.0,40.3386,40.3468,40.314,40.3304,71234.0
2019-02-07 11:45:00,49.29,49.3,49.22,49.24,40304.0,40.3386,40.3468,40.2813,40.2977,40304.0
2019-02-07 11:50:00,49.23,49.26,49.17,49.22,90086.0,40.2895,40.314,40.2404,40.2813,90086.0
2019-02-07 11:55:00,49.22,49.23,49.17,49.19,113304.0,40.2813,40.2895,40.2404,40.2568,113304.0
2019-02-07 12:00:00,49.18,49.26,49.17,49.25,77024.0,40.2486,40.314,40.2404,40.3059,77024.0
2019-02-07 12:05:00,49.25,49.29,49.21,49.29,44603.0,40.3059,40.3386,40.2731,40.3386,44603.0
2019-02-07 12:10:00,49.29,49.29,49.22,49.23,46672.0,40.3386,40.3386,40.2813,40.2895,46672.0
2019-02-07 12:15:00,49.22,49.3,49.21,49.29,96143.0,40.2813,40.3468,40.2731,40.3386,96143.0
2019-02-07 12:20:00,49.29,49.32,49.24,49.24,37389.0,40.3386,40.3632,40.2977,40.2977,37389.0
2019-02-07 12:25:00,49.25,49.25,49.18,49.19,56463.0,40.3059,40.3059,40.2486,40.2568,56463.0
2019-02-07 12:30:00,49.2,49.22,49.17,49.19,73634.0,40.2649,40.2813,40.2404,40.2568,73634.0
2019-02-07 12:35:00,49.19,49.2,49.15,49.17,97479.0,40.2568,40.2649,40.224,40.2404,97479.0
2019-02-07 12:40:00,49.17,49.18,49.1,49.1,128311.0,40.2404,40.2486,40.1831,40.1831,128311.0
2019-02-07 12:45:00,49.09,49.14,49.07,49.11,109761.0,40.1749,40.2158,40.1586,40.1913,109761.0
2019-02-07 12:50:00,49.11,49.13,49.08,49.1,41031.0,40.1913,40.2077,40.1667,40.1831,41031.0
2019-02-07 12:55:00,49.1,49.13,49.06,49.12,26490.0,40.1831,40.2077,40.1504,40.1995,26490.0
2019-02-07 13:00:00,49.11,49.18,49.11,49.16,67695.0,40.1913,40.2486,40.1913,40.2322,67695.0
2019-02-07 13:05:00,49.16,49.21,49.16,49.2,34466.0,40.2322,40.2731,40.2322,40.2649,34466.0
2019-02-07 13:10:00,49.19,49.23,49.19,49.2,71272.0,40.2568,40.2895,40.2568,40.2649,71272.0
2019-02-07 13:15:00,49.2,49.21,49.17,49.21,76883.0,40.2649,40.2731,40.2404,40.2731,76883.0
2019-02-07 13:20:00,49.21,49.23,49.17,49.22,79455.0,40.2731,40.2895,40.2404,40.2813,79455.0
2019-02-07 13:25:00,49.22,49.26,49.21,49.23,56029.0,40.2813,40.314,40.2731,40.2895,56029.0
2019-02-07 13:30:00,49.23,49.26,49.22,49.25,68535.0,40.2895,40.314,40.2813,40.3059,68535.0
2019-02-07 13:35:00,49.25,49.26,49.23,49.24,40548.0,40.3059,40.314,40.2895,40.2977,40548.0
2019-02-07 13:40:00,49.25,49.25,49.21,49.22,26030.0,40.3059,40.3059,40.2731,40.2813,26030.0
2019-02-07 13:45:00,49.23,49.24,49.18,49.22,95758.0,40.2895,40.2977,40.2486,40.2813,95758.0
2019-02-07 13:50:00,49.21,49.25,49.2,49.23,41014.0,40.2731,40.3059,40.2649,40.2895,41014.0
2019-02-07 13:55:00,49.23,49.26,49.21,49.21,75141.0,40.2895,40.314,40.2731,40.2731,75141.0
2019-02-07 14:00:00,49.21,49.23,49.18,49.2,105795.0,40.2731,40.2895,40.2486,40.2649,105795.0
2019-02-07 14:05:00,49.21,49.24,49.2,49.23,83964.0,40.2731,40.2977,40.2649,40.2895,83964.0
2019-02-07 14:10:00,49.23,49.24,49.17,49.19,74549.0,40.2895,40.2977,40.2404,40.2568,74549.0
2019-02-07 14:15:00,49.19,49.22,49.17,49.21,166064.0,40.2568,40.2813,40.2404,40.2731,166064.0
2019-02-07 14:20:00,49.21,49.25,49.2,49.25,55433.0,40.2731,40.3059,40.2649,40.3059,55433.0
2019-02-07 14:25:00,49.25,49.32,49.23,49.32,84778.0,40.3059,40.3632,40.2895,40.3632,84778.0
2019-02-07 14:30:00,49.32,49.34,49.29,49.3,97204.0,40.3632,40.3795,40.3386,40.3468,97204.0
2019-02-07 14:35:00,49.31,49.33,49.29,49.29,91826.0,40.355,40.3713,40.3386,40.3386,91826.0
2019-02-07 14:40:00,49.29,49.3,49.23,49.23,115431.0,40.3386,40.3468,40.2895,40.2895,115431.0
2019-02-07 14:45:00,49.23,49.27,49.22,49.25,72071.0,40.2895,40.3222,40.2813,40.3059,72071.0
2019-02-07 14:50:00,49.25,49.29,49.24,49.28,84491.0,40.3059,40.3386,40.2977,40.3304,84491.0
2019-02-07 14:55:00,49.27,49.31,49.27,49.3,49390.0,40.3222,40.355,40.3222,40.3468,49390.0
2019-02-07 15:00:00,49.3,49.33,49.25,49.26,82406.0,40.3468,40.3713,40.3059,40.314,82406.0
2019-02-07 15:05:00,49.26,49.29,49.25,49.28,54940.0,40.314,40.3386,40.3059,40.3304,54940.0
2019-02-07 15:10:00,49.28,49.29,49.26,49.28,67011.0,40.3304,40.3386,40.314,40.3304,67011.0
2019-02-07 15:15:00,49.28,49.3,49.24,49.27,68249.0,40.3304,40.3468,40.2977,40.3222,68249.0
2019-02-07 15:20:00,49.28,49.31,49.28,49.3,63487.0,40.3304,40.355,40.3304,40.3468,63487.0
2019-02-07 15:25:00,49.3,49.32,49.28,49.31,66496.0,40.3468,40.3632,40.3304,40.355,66496.0
2019-02-07 15:30:00,49.3,49.31,49.21,49.23,126713.0,40.3468,40.355,40.2731,40.2895,126713.0
2019-02-07 15:35:00,49.23,49.32,49.22,49.3,116372.0,40.2895,40.3632,40.2813,40.3468,116372.0
2019-02-07 15:40:00,49.3,49.36,49.27,49.36,166845.0,40.3468,40.3959,40.3222,40.3959,166845.0
2019-02-07 15:45:00,49.35,49.4,49.34,49.39,135747.0,40.3877,40.4286,40.3795,40.4204,135747.0
2019-02-07 15:50:00,49.39,49.42,49.36,49.39,199272.0,40.4204,40.445,40.3959,40.4204,199272.0
2019-02-07 15:55:00,49.38,49.42,49.31,49.42,923985.0,40.4123,40.445,40.355,40.445,923985.0
2019-02-08 09:30:00,49.37,49.37,49.16,49.21,242265.0,40.4041,40.4041,40.2322,40.2731,242265.0
2019-02-08 09:35:00,49.21,49.23,49.12,49.22,148536.0,40.2731,40.2895,40.1995,40.2813,148536.0
2019-02-08 09:40:00,49.23,49.25,49.18,49.22,89475.0,40.2895,40.3059,40.2486,40.2813,89475.0
2019-02-08 09:45:00,49.22,49.24,49.18,49.22,69419.0,40.2813,40.2977,40.2486,40.2813,69419.0
2019-02-08 09:50:00,49.22,49.23,49.18,49.19,41368.0,40.2813,40.2895,40.2486,40.2568,41368.0
2019-02-08 09:55:00,49.19,49.26,49.14,49.24,150210.0,40.2568,40.314,40.2158,40.2977,150210.0
2019-02-08 10:00:00,49.24,49.24,49.2,49.21,102768.0,40.2977,40.2977,40.2649,40.2731,102768.0
2019-02-08 10:05:00,49.21,49.25,49.2,49.22,85699.0,40.2731,40.3059,40.2649,40.2813,85699.0
2019-02-08 10:10:00,49.21,49.23,49.18,49.19,62089.0,40.2731,40.2895,40.2486,40.2568,62089.0
2019-02-08 10:15:00,49.2,49.23,49.17,49.19,124686.0,40.2649,40.2895,40.2404,40.2568,124686.0
2019-02-08 10:20:00,49.19,49.22,49.16,49.21,66502.0,40.2568,40.2813,40.2322,40.2731,66502.0
2019-02-08 10:25:00,49.21,49.22,49.18,49.18,88630.0,40.2731,40.2813,40.2486,40.2486,88630.0
2019-02-08 10:30:00,49.18,49.21,49.14,49.16,77439.0,40.2486,40.2731,40.2158,40.2322,77439.0
2019-02-08 10:35:00,49.15,49.21,49.11,49.2,147958.0,40.224,40.2731,40.1913,40.2649,147958.0
2019-02-08 10:40:00,49.19,49.26,49.19,49.2,78360.0,40.2568,40.314,40.2568,40.2649,78360.0
2019-02-08 10:45:00,49.2,49.26,49.19,49.24,79257.0,40.2649,40.314,40.2568,40.2977,79257.0
2019-02-08 10:50:00,49.24,49.25,49.23,49.24,60083.0,40.2977,40.3059,40.2895,40.2977,60083.0
2019-02-08 10:55:00,49.23,49.28,49.23,49.26,104140.0,40.2895,40.3304,40.2895,40.314,104140.0
2019-02-08 11:00:00,49.26,49.27,49.22,49.24,99044.0,40.314,40.3222,40.2813,40.2977,99044.0
2019-02-08 11:05:00,49.23,49.25,49.15,49.2,268204.0,40.2895,40.3059,40.224,40.2649,268204.0
2019-02-08 11:10:00,49.19,49.25,49.18,49.24,69821.0,40.2568,40.3059,40.2486,40.2977,69821.0
2019-02-08 11:15:00,49.24,49.27,49.21,49.22,79852.0,40.2977,40.3222,40.2731,40.2813,79852.0
2019-02-08 11:20:00,49.22,49.24,49.2,49.23,42238.0,40.2813,40.2977,40.2649,40.2895,42238.0
2019-02-08 11:25:00,49.23,49.36,49.22,49.36,166534.0,40.2895,40.3959,40.2813,40.3959,166534.0
2019-02-08 11:30:00,49.36,49.37,49.34,49.36,94625.0,40.3959,40.4041,40.3795,40.3959,94625.0
2019-02-08 11:35:00,49.36,49.38,49.33,49.37,51224.0,40.3959,40.4123,40.3713,40.4041,51224.0
2019-02-08 11:40:00,49.36,49.41,49.36,49.4,71740.0,40.3959,40.4368,40.3959,40.4286,71740.0
2019-02-08 11:45:00,49.4,49.41,49.36,49.39,72105.0,40.4286,40.4368,40.3959,40.4204,72105.0
2019-02-08 11:50:00,49.38,49.41,49.37,49.39,65550.0,40.4123,40.4368,40.4041,40.4204,65550.0
2019-02-08 11:55:00,49.39,49.4,49.37,49.38,64437.0,40.4204,40.4286,40.4041,40.4123,64437.0
2019-02-08 12:00:00,49.38,49.39,49.32,49.33,41573.0,40.4123,40.4204,40.3632,40.3713,41573.0
2019-02-08 12:05:00,49.33,49.35,49.31,49.33,52049.0,40.3713,40.3877,40.355,40.3713,52049.0
2019-02-08 12:10:00,49.33,49.34,49.32,49.32,124197.0,40.3713,40.3795,40.3632,40.3632,124197.0
2019-02-08 12:15:00,49.32,49.33,49.31,49.32,42376.0,40.3632,40.3713,40.355,40.3632,42376.0
2019-02-08 12:20:00,49.32,49.37,49.31,49.34,39480.0,40.3632,40.4041,40.355,40.3795,39480.0
2019-02-08 12:25:00,49.34,49.34,49.31,49.34,42237.0,40.3795,40.3795,40.355,40.3795,42237.0
2019-02-08 12:30:00,49.34,49.36,49.31,49.31,38466.0,40.3795,40.3959,40.355,40.355,38466.0
2019-02-08 12:35:00,49.32,49.33,49.3,49.33,36688.0,40.3632,40.3713,40.3468,40.3713,36688.0
2019-02-08 12:40:00,49.33,49.33,49.29,49.3,45054.0,40.3713,40.3713,40.3386,40.3468,45054.0
2019-02-08 12:45:00,49.3,49.3,49.27,49.28,50210.0,40.3468,40.3468,40.3222,40.3304,50210.0
2019-02-08 12:50:00,49.28,49.3,49.26,49.27,40104.0,40.3304,40.3468,40.314,40.3222,40104.0
2019-02-08 12:55:00,49.26,49.28,49.25,49.27,23170.0,40.314,40.3304,40.3059,40.3222,23170.0
2019-02-08 13:00:00,49.27,49.28,49.24,49.27,62149.0,40.3222,40.3304,40.2977,40.3222,62149.0
2019-02-08 13:05:00,49.26,49.27,49.24,49.25,41802.0,40.314,40.3222,40.2977,40.3059,41802.0
2019-02-08 13:10:00,49.25,49.26,49.22,49.23,55386.0,40.3059,40.314,40.2813,40.2895,55386.0
2019-02-08 13:15:00,49.23,49.24,49.2,49.22,38396.0,40.2895,40.2977,40.2649,40.2813,38396.0
2019-02-08 13:20:00,49.22,49.22,49.17,49.18,74077.0,40.2813,40.2813,40.2404,40.2486,74077.0
2019-02-08 13:25:00,49.18,49.22,49.18,49.21,58886.0,40.2486,40.2813,40.2486,40.2731,58886.0
2019-02-08 13:30:00,49.2,49.22,49.19,49.22,74956.0,40.2649,40.2813,40.2568,40.2813,74956.0
2019-02-08 13:35:00,49.22,49.23,49.19,49.19,54388.0,40.2813,40.2895,40.2568,40.2568,54388.0
2019-02-08 13:40:00,49.19,49.21,49.18,49.18,43287.0,40.2568,40.2731,40.2486,40.2486,43287.0
2019-02-08 13:45:00,49.18,49.21,49.17,49.18,87882.0,40.2486,40.2731,40.2404,40.2486,87882.0
2019-02-08 13:50:00,49.18,49.2,49.17,49.17,45243.0,40.2486,40.2649,40.2404,40.2404,45243.0
2019-02-08 13:55:00,49.18,49.21,49.16,49.2,67817.0,40.2486,40.2731,40.2322,40.2649,67817.0
2019-02-08 14:00:00,49.21,49.25,49.2,49.23,72514.0,40.2731,40.3059,40.2649,40.2895,72514.0
2019-02-08 14:05:00,49.23,49.28,49.22,49.28,40538.0,40.2895,40.3304,40.2813,40.3304,40538.0
2019-02-08 14:10:00,49.27,49.28,49.24,49.26,75006.0,40.3222,40.3304,40.2977,40.314,75006.0
2019-02-08 14:15:00,49.26,49.28,49.24,49.26,51987.0,40.314,40.3304,40.2977,40.314,51987.0
2019-02-08 14:20:00,49.26,49.28,49.25,49.27,37353.0,40.314,40.3304,40.3059,40.3222,37353.0
2019-02-08 14:25:00,49.27,49.27,49.23,49.24,45600.0,40.3222,40.3222,40.2895,40.2977,45600.0
2019-02-08 14:30:00,49.24,49.31,49.24,49.31,65749.0,40.2977,40.355,40.2977,40.355,65749.0
2019-02-08 14:35:00,49.3,49.32,49.29,49.3,60464.0,40.3468,40.3632,40.3386,40.3468,60464.0
2019-02-08 14:40:00,49.3,49.32,49.29,49.3,73813.0,40.3468,40.3632,40.3386,40.3468,73813.0
2019-02-08 14:45:00,49.3,49.34,49.28,49.33,53610.0,40.3468,40.3795,40.3304,40.3713,53610.0
2019-02-08 14:50:00,49.33,49.34,49.32,49.33,91671.0,40.3713,40.3795,40.3632,40.3713,91671.0
2019-02-08 14:55:00,49.33,49.35,49.31,49.31,50818.0,40.3713,40.3877,40.355,40.355,50818.0
2019-02-08 15:00:00,49.32,49.33,49.29,49.3,70476.0,40.3632,40.3713,40.3386,40.3468,70476.0
2019-02-08 15:05:00,49.3,49.31,49.29,49.3,54239.0,40.3468,40.355,40.3386,40.3468,54239.0
2019-02-08 15:10:00,49.29,49.3,49.26,49.3,98177.0,40.3386,40.3468,40.314,40.3468,98177.0
2019-02-08 15:15:00,49.3,49.31,49.29,49.31,56568.0,40.3468,40.355,40.3386,40.355,56568.0
2019-02-08 15:20:00,49.32,49.38,49.31,49.34,77170.0,40.3632,40.4123,40.355,40.3795,77170.0
2019-02-08 15:25:00,49.34,49.35,49.32,49.35,71413.0,40.3795,40.3877,40.3632,40.3877,71413.0
2019-02-08 15:30:00,49.35,49.36,49.3,49.34,98360.0,40.3877,40.3959,40.3468,40.3795,98360.0
2019-02-08 15:35:00,49.34,49.36,49.29,49.36,99556.0,40.3795,40.3959,40.3386,40.3959,99556.0
2019-02-08 15:40:00,49.36,49.36,49.32,49.34,75239.0,40.3959,40.3959,40.3632,40.3795,75239.0
2019-02-08 15:45:00,49.34,49.4,49.34,49.39,124866.0,40.3795,40.4286,40.3795,40.4204,124866.0
2019-02-08 15:50:00,49.39,49.39,49.37,49.38,144556.0,40.4204,40.4204,40.4041,40.4123,144556.0
2019-02-08 15:55:00,49.37,49.5,49.37,49.49,695386.0,40.4041,40.5105,40.4041,40.5023,695386.0
2019-02-11 09:30:00,49.57,49.73,49.52,49.71,410564.0,40.5677,40.6987,40.5268,40.6823,410564.0
2019-02-11 09:35:00,49.72,49.84,49.69,49.81,259655.0,40.6905,40.7887,40.666,40.7642,259655.0
2019-02-11 09:40:00,49.82,49.88,49.79,49.88,136668.0,40.7723,40.8215,40.7478,40.8215,136668.0
2019-02-11 09:45:00,49.88,49.88,49.76,49.78,152564.0,40.8215,40.8215,40.7232,40.7396,152564.0
2019-02-11 09:50:00,49.79,49.82,49.73,49.74,78442.0,40.7478,40.7723,40.6987,40.7069,78442.0
2019-02-11 09:55:00,49.74,49.8,49.72,49.77,77189.0,40.7069,40.756,40.6905,40.7314,77189.0
2019-02-11 10:00:00,49.77,49.78,49.69,49.72,115359.0,40.7314,40.7396,40.666,40.6905,115359.0
2019-02-11 10:05:00,49.71,49.75,49.68,49.73,60149.0,40.6823,40.7151,40.6578,40.6987,60149.0
2019-02-11 10:10:00,49.73,49.74,49.67,49.72,99330.0,40.6987,40.7069,40.6496,40.6905,99330.0
2019-02-11 10:15:00,49.72,49.76,49.71,49.71,91714.0,40.6905,40.7232,40.6823,40.6823,91714.0
2019-02-11 10:20:00,49.72,49.75,49.62,49.63,112935.0,40.6905,40.7151,40.6087,40.6169,112935.0
2019-02-11 10:25:00,49.62,49.66,49.6,49.66,79821.0,40.6087,40.6414,40.5923,40.6414,79821.0
2019-02-11 10:30:00,49.67,49.7,49.65,49.68,104473.0,40.6496,40.6741,40.6332,40.6578,104473.0
2019-02-11 10:35:00,49.68,49.68,49.63,49.66,132968.0,40.6578,40.6578,40.6169,40.6414,132968.0
2019-02-11 10:40:00,49.65,49.68,49.65,49.65,79946.0,40.6332,40.6578,40.6332,40.6332,79946.0
2019-02-11 10:45:00,49.65,49.65,49.6,49.61,74230.0,40.6332,40.6332,40.5923,40.6005,74230.0
2019-02-11 10:50:00,49.6,49.61,49.55,49.55,57705.0,40.5923,40.6005,40.5514,40.5514,57705.0
2019-02-11 10:55:00,49.55,49.56,49.53,49.54,77944.0,40.5514,40.5596,40.535,40.5432,77944.0
2019-02-11 11:00:00,49.54,49.58,49.52,49.55,109529.0,40.5432,40.5759,40.5268,40.5514,109529.0
2019-02-11 11:05:00,49.55,49.62,49.55,49.57,89611.0,40.5514,40.6087,40.5514,40.5677,89611.0
2019-02-11 11:10:00,49.58,49.59,49.55,49.56,64607.0,40.5759,40.5841,40.5514,40.5596,64607.0
2019-02-11 11:15:00,49.57,49.59,49.56,49.59,40029.0,40.5677,40.5841,40.5596,40.5841,40029.0
2019-02-11 11:20:00,49.59,49.63,49.57,49.57,52040.0,40.5841,40.6169,40.5677,40.5677,52040.0
2019-02-11 11:25:00,49.58,49.63,49.58,49.62,53024.0,40.5759,40.6169,40.5759,40.6087,53024.0
2019-02-11 11:30:00,49.61,49.61,49.56,49.56,64399.0,40.6005,40.6005,40.5596,40.5596,64399.0
2019-02-11 11:35:00,49.56,49.59,49.55,49.56,102946.0,40.5596,40.5841,40.5514,40.5596,102946.0
2019-02-11 11:40:00,49.56,49.61,49.56,49.61,41471.0,40.5596,40.6005,40.5596,40.6005,41471.0
2019-02-11 11:45:00,49.61,49.62,49.59,49.59,47245.0,40.6005,40.6087,40.5841,40.5841,47245.0
2019-02-11 11:50:00,49.59,49.61,49.58,49.59,56096.0,40.5841,40.6005,40.5759,40.5841,56096.0
2019-02-11 11:55:00,49.58,49.59,49.51,49.52,92211.0,40.5759,40.5841,40.5186,40.5268,92211.0
2019-02-11 12:00:00,49.51,49.57,49.51,49.54,43349.0,40.5186,40.5677,40.5186,40.5432,43349.0
2019-02-11 12:05:00,49.54,49.54,49.5,49.53,76303.0,40.5432,40.5432,40.5105,40.535,76303.0
2019-02-11 12:10:00,49.53,49.54,49.49,49.52,92426.0,40.535,40.5432,40.5023,40.5268,92426.0
2019-02-11 12:15:00,49.51,49.53,49.49,49.5,35479.0,40.5186,40.535,40.5023,40.5105,35479.0
2019-02-11 12:20:00,49.49,49.53,49.48,49.51,66231.0,40.5023,40.535,40.4941,40.5186,66231.0
2019-02-11 12:25:00,49.52,49.55,49.5,49.51,42604.0,40.5268,40.5514,40.5105,40.5186,42604.0
2019-02-11 12:30:00,49.51,49.54,49.5,49.51,46931.0,40.5186,40.5432,40.5105,40.5186,46931.0
2019-02-11 12:35:00,49.52,49.54,49.51,49.54,34333.0,40.5268,40.5432,40.5186,40.5432,34333.0
2019-02-11 12:40:00,49.54,49.56,49.52,49.53,67115.0,40.5432,40.5596,40.5268,40.535,67115.0
2019-02-11 12:45:00,49.53,49.57,49.52,49.56,38361.0,40.535,40.5677,40.5268,40.5596,38361.0
2019-02-11 12:50:00,49.55,49.56,49.53,49.55,40910.0,40.5514,40.5596,40.535,40.5514,40910.0
2019-02-11 12:55:00,49.54,49.55,49.51,49.55,44135.0,40.5432,40.5514,40.5186,40.5514,44135.0
2019-02-11 13:00:00,49.55,49.57,49.54,49.56,48499.0,40.5514,40.5677,40.5432,40.5596,48499.0
2019-02-11 13:05:00,49.56,49.57,49.53,49.56,31093.0,40.5596,40.5677,40.535,40.5596,31093.0
2019-02-11 13:10:00,49.57,49.57,49.52,49.55,38120.0,40.5677,40.5677,40.5268,40.5514,38120.0
2019-02-11 13:15:00,49.55,49.55,49.53,49.55,39429.0,40.5514,40.5514,40.535,40.5514,39429.0
2019-02-11 13:20:00,49.55,49.56,49.54,49.55,38889.0,40.5514,40.5596,40.5432,40.5514,38889.0
2019-02-11 13:25:00,49.55,49.56,49.53,49.53,30177.0,40.5514,40.5596,40.535,40.535,30177.0
2019-02-11 13:30:00,49.53,49.54,49.52,49.53,30799.0,40.535,40.5432,40.5268,40.535,30799.0
2019-02-11 13:35:00,49.53,49.53,49.49,49.51,62425.0,40.535,40.535,40.5023,40.5186,62425.0
2019-02-11 13:40:00,49.51,49.51,49.48,49.49,27949.0,40.5186,40.5186,40.4941,40.5023,27949.0
2019-02-11 13:45:00,49.49,49.5,49.47,49.49,63870.0,40.5023,40.5105,40.4859,40.5023,63870.0
2019-02-11 13:50:00,49.49,49.53,49.49,49.5,36861.0,40.5023,40.535,40.5023,40.5105,36861.0
2019-02-11 13:55:00,49.5,49.51,49.48,49.51,45862.0,40.5105,40.5186,40.4941,40.5186,45862.0
2019-02-11 14:00:00,49.51,49.53,49.49,49.5,42472.0,40.5186,40.535,40.5023,40.5105,42472.0
2019-02-11 14:05:00,49.5,49.53,49.48,49.53,43122.0,40.5105,40.535,40.4941,40.535,43122.0
2019-02-11 14:10:00,49.53,49.55,49.52,49.55,43747.0,40.535,40.5514,40.5268,40.5514,43747.0
2019-02-11 14:15:00,49.55,49.56,49.54,49.55,42737.0,40.5514,40.5596,40.5432,40.5514,42737.0
2019-02-11 14:20:00,49.55,49.55,49.52,49.52,59792.0,40.5514,40.5514,40.5268,40.5268,59792.0
2019-02-11 14:25:00,49.51,49.54,49.51,49.53,56145.0,40.5186,40.5432,40.5186,40.535,56145.0
2019-02-11 14:30:00,49.53,49.57,49.53,49.56,70093.0,40.535,40.5677,40.535,40.5596,70093.0
2019-02-11 14:35:00,49.55,49.56,49.51,49.53,57844.0,40.5514,40.5596,40.5186,40.535,57844.0
2019-02-11 14:40:00,49.52,49.58,49.52,49.56,24438.0,40.5268,40.5759,40.5268,40.5596,24438.0
2019-02-11 14:45:00,49.56,49.57,49.5,49.51,49637.0,40.5596,40.5677,40.5105,40.5186,49637.0
2019-02-11 14:50:00,49.5,49.55,49.5,49.53,41413.0,40.5105,40.5514,40.5105,40.535,41413.0
2019-02-11 14:55:00,49.53,49.58,49.52,49.58,36626.0,40.535,40.5759,40.5268,40.5759,36626.0
2019-02-11 15:00:00,49.58,49.59,49.56,49.59,66010.0,40.5759,40.5841,40.5596,40.5841,66010.0
2019-02-11 15:05:00,49.59,49.61,49.59,49.61,79179.0,40.5841,40.6005,40.5841,40.6005,79179.0
2019-02-11 15:10:00,49.61,49.64,49.6,49.63,45969.0,40.6005,40.625,40.5923,40.6169,45969.0
2019-02-11 15:15:00,49.63,49.64,49.6,49.61,72537.0,40.6169,40.625,40.5923,40.6005,72537.0
2019-02-11 15:20:00,49.61,49.65,49.61,49.65,58290.0,40.6005,40.6332,40.6005,40.6332,58290.0
2019-02-11 15:25:00,49.66,49.69,49.64,49.69,57678.0,40.6414,40.666,40.625,40.666,57678.0
2019-02-11 15:30:00,49.69,49.69,49.6,49.62,142412.0,40.666,40.666,40.5923,40.6087,142412.0
2019-02-11 15:35:00,49.63,49.63,49.56,49.56,102905.0,40.6169,40.6169,40.5596,40.5596,102905.0
2019-02-11 15:40:00,49.57,49.57,49.52,49.53,109966.0,40.5677,40.5677,40.5268,40.535,109966.0
2019-02-11 15:45:00,49.53,49.58,49.52,49.55,226697.0,40.535,40.5759,40.5268,40.5514,226697.0
2019-02-11 15:50:00,49.55,49.61,49.53,49.61,368903.0,40.5514,40.6005,40.535,40.6005,368903.0
2019-02-11 15:55:00,49.61,49.65,49.56,49.6,803559.0,40.6005,40.6332,40.5596,40.5923,803559.0
2019-02-12 09:30:00,49.69,49.76,49.49,49.62,466736.0,40.666,40.7232,40.5023,40.6087,466736.0
2019-02-12 09:35:00,49.64,49.68,49.58,49.61,142938.0,40.625,40.6578,40.5759,40.6005,142938.0
2019-02-12 09:40:00,49.6,49.6,49.46,49.57,99500.0,40.5923,40.5923,40.4777,40.5677,99500.0
2019-02-12 09:45:00,49.57,49.61,49.55,49.58,87526.0,40.5677,40.6005,40.5514,40.5759,87526.0
2019-02-12 09:50:00,49.58,49.7,49.56,49.66,350506.0,40.5759,40.6741,40.5596,40.6414,350506.0
2019-02-12 09:55:00,49.67,49.68,49.55,49.57,74132.0,40.6496,40.6578,40.5514,40.5677,74132.0
2019-02-12 10:00:00,49.58,49.58,49.51,49.53,84650.0,40.5759,40.5759,40.5186,40.535,84650.0
2019-02-12 10:05:00,49.54,49.58,49.52,49.54,77258.0,40.5432,40.5759,40.5268,40.5432,77258.0
2019-02-12 10:10:00,49.53,49.59,49.53,49.59,71797.0,40.535,40.5841,40.535,40.5841,71797.0
2019-02-12 10:15:00,49.59,49.6,49.56,49.58,67721.0,40.5841,40.5923,40.5596,40.5759,67721.0
2019-02-12 10:20:00,49.58,49.6,49.56,49.59,51690.0,40.5759,40.5923,40.5596,40.5841,51690.0
2019-02-12 10:25:00,49.6,49.61,49.55,49.56,44211.0,40.5923,40.6005,40.5514,40.5596,44211.0
2019-02-12 10:30:00,49.56,49.56,49.46,49.47,34053.0,40.5596,40.5596,40.4777,40.4859,34053.0
2019-02-12 10:35:00,49.47,49.5,49.46,49.47,52551.0,40.4859,40.5105,40.4777,40.4859,52551.0
2019-02-12 10:40:00,49.48,49.52,49.47,49.52,53649.0,40.4941,40.5268,40.4859,40.5268,53649.0
2019-02-12 10:45:00,49.52,49.57,49.51,49.57,55803.0,40.5268,40.5677,40.5186,40.5677,55803.0
2019-02-12 10:50:00,49.56,49.59,49.55,49.56,78097.0,40.5596,40.5841,40.5514,40.5596,78097.0
2019-02-12 10:55:00,49.55,49.64,49.55,49.63,66920.0,40.5514,40.625,40.5514,40.6169,66920.0
2019-02-12 11:00:00,49.64,49.65,49.61,49.63,46594.0,40.625,40.6332,40.6005,40.6169,46594.0
2019-02-12 11:05:00,49.63,49.69,49.63,49.66,62490.0,40.6169,40.666,40.6169,40.6414,62490.0
2019-02-12 11:10:00,49.67,49.73,49.66,49.71,103721.0,40.6496,40.6987,40.6414,40.6823,103721.0
2019-02-12 11:15:00,49.71,49.75,49.7,49.74,61428.0,40.6823,40.7151,40.6741,40.7069,61428.0
2019-02-12 11:20:00,49.74,49.77,49.72,49.73,96839.0,40.7069,40.7314,40.6905,40.6987,96839.0
2019-02-12 11:25:00,49.73,49.8,49.73,49.8,98737.0,40.6987,40.756,40.6987,40.756,98737.0
2019-02-12 11:30:00,49.8,49.8,49.72,49.72,129336.0,40.756,40.756,40.6905,40.6905,129336.0
2019-02-12 11:35:00,49.73,49.74,49.68,49.7,97625.0,40.6987,40.7069,40.6578,40.6741,97625.0
2019-02-12 11:40:00,49.7,49.71,49.66,49.71,105070.0,40.6741,40.6823,40.6414,40.6823,105070.0
2019-02-12 11:45:00,49.71,49.72,49.68,49.69,62555.0,40.6823,40.6905,40.6578,40.666,62555.0
2019-02-12 11:50:00,49.68,49.69,49.66,49.66,55182.0,40.6578,40.666,40.6414,40.6414,55182.0
2019-02-12 11:55:00,49.67,49.67,49.64,49.66,164817.0,40.6496,40.6496,40.625,40.6414,164817.0
2019-02-12 12:00:00,49.66,49.68,49.64,49.68,235189.0,40.6414,40.6578,40.625,40.6578,235189.0
2019-02-12 12:05:00,49.68,49.74,49.67,49.68,123589.0,40.6578,40.7069,40.6496,40.6578,123589.0
2019-02-12 12:10:00,49.68,49.69,49.63,49.63,103462.0,40.6578,40.666,40.6169,40.6169,103462.0
2019-02-12 12:15:00,49.63,49.66,49.62,49.63,71302.0,40.6169,40.6414,40.6087,40.6169,71302.0
2019-02-12 12:20:00,49.63,49.65,49.62,49.63,53046.0,40.6169,40.6332,40.6087,40.6169,53046.0
2019-02-12 12:25:00,49.63,49.63,49.6,49.63,76347.0,40.6169,40.6169,40.5923,40.6169,76347.0
2019-02-12 12:30:00,49.63,49.69,49.62,49.66,51613.0,40.6169,40.666,40.6087,40.6414,51613.0
2019-02-12 12:35:00,49.66,49.69,49.66,49.68,57048.0,40.6414,40.666,40.6414,40.6578,57048.0
2019-02-12 12:40:00,49.68,49.68,49.65,49.66,70965.0,40.6578,40.6578,40.6332,40.6414,70965.0
2019-02-12 12:45:00,49.65,49.67,49.63,49.64,118713.0,40.6332,40.6496,40.6169,40.625,118713.0
2019-02-12 12:50:00,49.64,49.68,49.62,49.66,121465.0,40.625,40.6578,40.6087,40.6414,121465.0
2019-02-12 12:55:00,49.66,49.69,49.65,49.68,44858.0,40.6414,40.666,40.6332,40.6578,44858.0
2019-02-12 13:00:00,49.68,49.71,49.67,49.71,53315.0,40.6578,40.6823,40.6496,40.6823,53315.0
2019-02-12 13:05:00,49.71,49.71,49.68,49.69,27421.0,40.6823,40.6823,40.6578,40.666,27421.0
2019-02-12 13:10:00,49.69,49.7,49.67,49.7,39717.0,40.666,40.6741,40.6496,40.6741,39717.0
2019-02-12 13:15:00,49.7,49.71,49.69,49.7,31659.0,40.6741,40.6823,40.666,40.6741,31659.0
2019-02-12 13:20:00,49.7,49.71,49.68,49.71,47544.0,40.6741,40.6823,40.6578,40.6823,47544.0
2019-02-12 13:25:00,49.71,49.75,49.69,49.73,48132.0,40.6823,40.7151,40.666,40.6987,48132.0
2019-02-12 13:30:00,49.74,49.77,49.71,49.77,61652.0,40.7069,40.7314,40.6823,40.7314,61652.0
2019-02-12 13:35:00,49.77,49.78,49.75,49.77,38555.0,40.7314,40.7396,40.7151,40.7314,38555.0
2019-02-12 13:40:00,49.77,49.79,49.76,49.79,55337.0,40.7314,40.7478,40.7232,40.7478,55337.0
2019-02-12 13:45:00,49.79,49.79,49.76,49.78,48882.0,40.7478,40.7478,40.7232,40.7396,48882.0
2019-02-12 13:50:00,49.78,49.8,49.78,49.8,62778.0,40.7396,40.756,40.7396,40.756,62778.0
2019-02-12 13:55:00,49.79,49.8,49.77,49.77,51617.0,40.7478,40.756,40.7314,40.7314,51617.0
2019-02-12 14:00:00,49.77,49.78,49.75,49.75,41538.0,40.7314,40.7396,40.7151,40.7151,41538.0
2019-02-12 14:05:00,49.75,49.76,49.73,49.76,57334.0,40.7151,40.7232,40.6987,40.7232,57334.0
2019-02-12 14:10:00,49.75,49.76,49.69,49.7,90187.0,40.7151,40.7232,40.666,40.6741,90187.0
2019-02-12 14:15:00,49.7,49.71,49.67,49.68,67970.0,40.6741,40.6823,40.6496,40.6578,67970.0
2019-02-12 14:20:00,49.68,49.7,49.65,49.69,287384.0,40.6578,40.6741,40.6332,40.666,287384.0
2019-02-12 14:25:00,49.7,49.72,49.68,49.69,83959.0,40.6741,40.6905,40.6578,40.666,83959.0
2019-02-12 14:30:00,49.68,49.72,49.67,49.7,122466.0,40.6578,40.6905,40.6496,40.6741,122466.0
2019-02-12 14:35:00,49.71,49.72,49.69,49.7,44152.0,40.6823,40.6905,40.666,40.6741,44152.0
2019-02-12 14:40:00,49.71,49.73,49.66,49.72,95005.0,40.6823,40.6987,40.6414,40.6905,95005.0
2019-02-12 14:45:00,49.72,49.74,49.7,49.73,106137.0,40.6905,40.7069,40.6741,40.6987,106137.0
2019-02-12 14:50:00,49.72,49.74,49.68,49.69,91600.0,40.6905,40.7069,40.6578,40.666,91600.0
2019-02-12 14:55:00,49.69,49.74,49.66,49.73,83103.0,40.666,40.7069,40.6414,40.6987,83103.0
2019-02-12 15:00:00,49.73,49.73,49.69,49.73,84874.0,40.6987,40.6987,40.666,40.6987,84874.0
2019-02-12 15:05:00,49.73,49.73,49.69,49.71,110566.0,40.6987,40.6987,40.666,40.6823,110566.0
2019-02-12 15:10:00,49.7,49.71,49.7,49.7,34019.0,40.6741,40.6823,40.6741,40.6741,34019.0
2019-02-12 15:15:00,49.7,49.71,49.69,49.69,83117.0,40.6741,40.6823,40.666,40.666,83117.0
2019-02-12 15:20:00,49.69,49.71,49.67,49.67,89163.0,40.666,40.6823,40.6496,40.6496,89163.0
2019-02-12 15:25:00,49.67,49.7,49.65,49.7,114568.0,40.6496,40.6741,40.6332,40.6741,114568.0
2019-02-12 15:30:00,49.7,49.7,49.64,49.64,100138.0,40.6741,40.6741,40.625,40.625,100138.0
2019-02-12 15:35:00,49.64,49.65,49.6,49.61,111547.0,40.625,40.6332,40.5923,40.6005,111547.0
2019-02-12 15:40:00,49.61,49.64,49.6,49.62,147191.0,40.6005,40.625,40.5923,40.6087,147191.0
2019-02-12 15:45:00,49.62,49.66,49.61,49.66,178736.0,40.6087,40.6414,40.6005,40.6414,178736.0
2019-02-12 15:50:00,49.66,49.72,49.64,49.72,247280.0,40.6414,40.6905,40.625,40.6905,247280.0
2019-02-12 15:55:00,49.72,49.75,49.64,49.65,716557.0,40.6905,40.7151,40.625,40.6332,716557.0
2019-02-13 09:30:00,49.61,49.76,49.56,49.73,346373.0,40.6005,40.7232,40.5596,40.6987,346373.0
2019-02-13 09:35:00,49.73,49.9,49.72,49.86,249815.0,40.6987,40.8378,40.6905,40.8051,249815.0
2019-02-13 09:40:00,49.85,49.94,49.82,49.88,228341.0,40.7969,40.8706,40.7723,40.8215,228341.0
2019-02-13 09:45:00,49.89,49.92,49.83,49.87,130155.0,40.8296,40.8542,40.7805,40.8133,130155.0
2019-02-13 09:50:00,49.85,49.86,49.72,49.73,77412.0,40.7969,40.8051,40.6905,40.6987,77412.0
2019-02-13 09:55:00,49.72,49.78,49.72,49.74,95888.0,40.6905,40.7396,40.6905,40.7069,95888.0
2019-02-13 10:00:00,49.75,49.75,49.71,49.73,74383.0,40.7151,40.7151,40.6823,40.6987,74383.0
2019-02-13 10:05:00,49.74,49.75,49.7,49.73,63345.0,40.7069,40.7151,40.6741,40.6987,63345.0
2019-02-13 10:10:00,49.73,49.77,49.73,49.76,74846.0,40.6987,40.7314,40.6987,40.7232,74846.0
2019-02-13 10:15:00,49.76,49.78,49.68,49.71,106140.0,40.7232,40.7396,40.6578,40.6823,106140.0
2019-02-13 10:20:00,49.71,49.71,49.65,49.66,142225.0,40.6823,40.6823,40.6332,40.6414,142225.0
2019-02-13 10:25:00,49.65,49.77,49.63,49.68,158863.0,40.6332,40.7314,40.6169,40.6578,158863.0
2019-02-13 10:30:00,49.68,49.73,49.65,49.67,62045.0,40.6578,40.6987,40.6332,40.6496,62045.0
2019-02-13 10:35:00,49.67,49.69,49.63,49.63,65002.0,40.6496,40.666,40.6169,40.6169,65002.0
2019-02-13 10:40:00,49.64,49.64,49.61,49.63,66851.0,40.625,40.625,40.6005,40.6169,66851.0
2019-02-13 10:45:00,49.63,49.67,49.62,49.65,82871.0,40.6169,40.6496,40.6087,40.6332,82871.0
2019-02-13 10:50:00,49.65,49.73,49.62,49.73,196646.0,40.6332,40.6987,40.6087,40.6987,196646.0
2019-02-13 10:55:00,49.72,49.75,49.7,49.73,105804.0,40.6905,40.7151,40.6741,40.6987,105804.0
2019-02-13 11:00:00,49.73,49.79,49.73,49.77,218422.0,40.6987,40.7478,40.6987,40.7314,218422.0
2019-02-13 11:05:00,49.78,49.81,49.76,49.78,104116.0,40.7396,40.7642,40.7232,40.7396,104116.0
2019-02-13 11:10:00,49.77,49.8,49.74,49.74,180615.0,40.7314,40.756,40.7069,40.7069,180615.0
2019-02-13 11:15:00,49.74,49.75,49.71,49.73,258571.0,40.7069,40.7151,40.6823,40.6987,258571.0
2019-02-13 11:20:00,49.73,49.74,49.71,49.73,64409.0,40.6987,40.7069,40.6823,40.6987,64409.0
2019-02-13 11:25:00,49.72,49.73,49.71,49.72,60211.0,40.6905,40.6987,40.6823,40.6905,60211.0
2019-02-13 11:30:00,49.72,49.73,49.66,49.66,87491.0,40.6905,40.6987,40.6414,40.6414,87491.0
2019-02-13 11:35:00,49.66,49.67,49.64,49.66,91479.0,40.6414,40.6496,40.625,40.6414,91479.0
2019-02-13 11:40:00,49.67,49.67,49.65,49.65,56954.0,40.6496,40.6496,40.6332,40.6332,56954.0
2019-02-13 11:45:00,49.65,49.65,49.59,49.59,145123.0,40.6332,40.6332,40.5841,40.5841,145123.0
2019-02-13 11:50:00,49.6,49.64,49.59,49.63,109400.0,40.5923,40.625,40.5841,40.6169,109400.0
2019-02-13 11:55:00,49.63,49.64,49.61,49.63,72675.0,40.6169,40.625,40.6005,40.6169,72675.0
2019-02-13 12:00:00,49.63,49.64,49.61,49.62,99127.0,40.6169,40.625,40.6005,40.6087,99127.0
2019-02-13 12:05:00,49.62,49.64,49.6,49.63,48897.0,40.6087,40.625,40.5923,40.6169,48897.0
2019-02-13 12:10:00,49.62,49.64,49.6,49.64,93773.0,40.6087,40.625,40.5923,40.625,93773.0
2019-02-13 12:15:00,49.64,49.64,49.61,49.63,61152.0,40.625,40.625,40.6005,40.6169,61152.0
2019-02-13 12:20:00,49.62,49.64,49.61,49.62,84171.0,40.6087,40.625,40.6005,40.6087,84171.0
2019-02-13 12:25:00,49.62,49.64,49.6,49.63,83876.0,40.6087,40.625,40.5923,40.6169,83876.0
2019-02-13 12:30:00,49.63,49.67,49.61,49.67,121685.0,40.6169,40.6496,40.6005,40.6496,121685.0
2019-02-13 12:35:00,49.66,49.71,49.66,49.7,69759.0,40.6414,40.6823,40.6414,40.6741,69759.0
2019-02-13 12:40:00,49.69,49.7,49.66,49.67,77377.0,40.666,40.6741,40.6414,40.6496,77377.0
2019-02-13 12:45:00,49.67,49.69,49.66,49.68,58412.0,40.6496,40.666,40.6414,40.6578,58412.0
2019-02-13 12:50:00,49.67,49.69,49.66,49.68,104818.0,40.6496,40.666,40.6414,40.6578,104818.0
2019-02-13 12:55:00,49.68,49.69,49.67,49.68,77509.0,40.6578,40.666,40.6496,40.6578,77509.0
2019-02-13 13:00:00,49.68,49.69,49.67,49.68,36064.0,40.6578,40.666,40.6496,40.6578,36064.0
2019-02-13 13:05:00,49.68,49.75,49.67,49.75,131171.0,40.6578,40.7151,40.6496,40.7151,131171.0
2019-02-13 13:10:00,49.75,49.75,49.72,49.75,88352.0,40.7151,40.7151,40.6905,40.7151,88352.0
2019-02-13 13:15:00,49.75,49.75,49.72,49.73,63515.0,40.7151,40.7151,40.6905,40.6987,63515.0
2019-02-13 13:20:00,49.73,49.75,49.72,49.73,59192.0,40.6987,40.7151,40.6905,40.6987,59192.0
2019-02-13 13:25:00,49.73,49.75,49.7,49.71,59524.0,40.6987,40.7151,40.6741,40.6823,59524.0
2019-02-13 13:30:00,49.71,49.71,49.69,49.7,41239.0,40.6823,40.6823,40.666,40.6741,41239.0
2019-02-13 13:35:00,49.7,49.71,49.69,49.71,58034.0,40.6741,40.6823,40.666,40.6823,58034.0
2019-02-13 13:40:00,49.71,49.71,49.7,49.71,30888.0,40.6823,40.6823,40.6741,40.6823,30888.0
2019-02-13 13:45:00,49.71,49.71,49.7,49.71,47802.0,40.6823,40.6823,40.6741,40.6823,47802.0
2019-02-13 13:50:00,49.71,49.72,49.7,49.72,99610.0,40.6823,40.6905,40.6741,40.6905,99610.0
2019-02-13 13:55:00,49.72,49.72,49.69,49.71,60392.0,40.6905,40.6905,40.666,40.6823,60392.0
2019-02-13 14:00:00,49.71,49.71,49.68,49.71,101613.0,40.6823,40.6823,40.6578,40.6823,101613.0
2019-02-13 14:05:00,49.71,49.71,49.69,49.7,80677.0,40.6823,40.6823,40.666,40.6741,80677.0
2019-02-13 14:10:00,49.7,49.7,49.69,49.7,34772.0,40.6741,40.6741,40.666,40.6741,34772.0
2019-02-13 14:15:00,49.7,49.7,49.68,49.7,81561.0,40.6741,40.6741,40.6578,40.6741,81561.0
2019-02-13 14:20:00,49.7,49.7,49.69,49.7,46037.0,40.6741,40.6741,40.666,40.6741,46037.0
2019-02-13 14:25:00,49.7,49.72,49.69,49.71,110823.0,40.6741,40.6905,40.666,40.6823,110823.0
2019-02-13 14:30:00,49.71,49.75,49.7,49.75,91126.0,40.6823,40.7151,40.6741,40.7151,91126.0
2019-02-13 14:35:00,49.74,49.75,49.71,49.72,96884.0,40.7069,40.7151,40.6823,40.6905,96884.0
2019-02-13 14:40:00,49.72,49.74,49.71,49.73,62890.0,40.6905,40.7069,40.6823,40.6987,62890.0
2019-02-13 14:45:00,49.73,49.74,49.72,49.73,105093.0,40.6987,40.7069,40.6905,40.6987,105093.0
2019-02-13 14:50:00,49.73,49.73,49.71,49.71,74696.0,40.6987,40.6987,40.6823,40.6823,74696.0
2019-02-13 14:55:00,49.72,49.73,49.7,49.72,94093.0,40.6905,40.6987,40.6741,40.6905,94093.0
2019-02-13 15:00:00,49.72,49.72,49.69,49.69,85926.0,40.6905,40.6905,40.666,40.666,85926.0
2019-02-13 15:05:00,49.69,49.72,49.69,49.72,61413.0,40.666,40.6905,40.666,40.6905,61413.0
2019-02-13 15:10:00,49.72,49.73,49.69,49.7,89578.0,40.6905,40.6987,40.666,40.6741,89578.0
2019-02-13 15:15:00,49.7,49.72,49.69,49.7,120166.0,40.6741,40.6905,40.666,40.6741,120166.0
2019-02-13 15:20:00,49.7,49.71,49.69,49.71,76934.0,40.6741,40.6823,40.666,40.6823,76934.0
2019-02-13 15:25:00,49.71,49.72,49.69,49.7,134583.0,40.6823,40.6905,40.666,40.6741,134583.0
2019-02-13 15:30:00,49.71,49.77,49.7,49.77,278531.0,40.6823,40.7314,40.6741,40.7314,278531.0
2019-02-13 15:35:00,49.77,49.79,49.76,49.79,167275.0,40.7314,40.7478,40.7232,40.7478,167275.0
2019-02-13 15:40:00,49.79,49.83,49.77,49.78,268159.0,40.7478,40.7805,40.7314,40.7396,268159.0
2019-02-13 15:45:00,49.78,49.78,49.68,49.69,435298.0,40.7396,40.7396,40.6578,40.666,435298.0
2019-02-13 15:50:00,49.69,49.7,49.65,49.68,410337.0,40.666,40.6741,40.6332,40.6578,410337.0
2019-02-13 15:55:00,49.69,49.8,49.69,49.78,978868.0,40.666,40.756,40.666,40.7396,978868.0
2019-02-14 09:30:00,46.7,46.96,45.87,46.22,3588202.0,38.219,38.4317,37.5397,37.8261,3588202.0
2019-02-14 09:35:00,46.23,46.44,46.1,46.41,1847833.0,37.8343,38.0062,37.7279,37.9816,1847833.0
2019-02-14 09:40:00,46.41,46.42,46.09,46.32,1362388.0,37.9816,37.9898,37.7197,37.908,1362388.0
2019-02-14 09:45:00,46.31,46.41,46.2,46.27,1010267.0,37.8998,37.9816,37.8098,37.8671,1010267.0
2019-02-14 09:50:00,46.28,46.36,46.13,46.25,1236508.0,37.8752,37.9407,37.7525,37.8507,1236508.0
2019-02-14 09:55:00,46.25,46.63,46.23,46.52,1812008.0,37.8507,38.1617,37.8343,38.0717,1812008.0
2019-02-14 10:00:00,46.52,46.55,46.41,46.42,981535.0,38.0717,38.0962,37.9816,37.9898,981535.0
2019-02-14 10:05:00,46.42,46.48,46.35,46.43,995991.0,37.9898,38.0389,37.9325,37.998,995991.0
2019-02-14 10:10:00,46.43,46.48,46.33,46.34,791953.0,37.998,38.0389,37.9162,37.9243,791953.0
2019-02-14 10:15:00,46.34,46.41,46.34,46.39,614789.0,37.9243,37.9816,37.9243,37.9653,614789.0
2019-02-14 10:20:00,46.38,46.39,46.15,46.25,954400.0,37.9571,37.9653,37.7688,37.8507,954400.0
2019-02-14 10:25:00,46.25,46.37,46.24,46.29,644986.0,37.8507,37.9489,37.8425,37.8834,644986.0
2019-02-14 10:30:00,46.28,46.44,46.22,46.37,1232391.0,37.8752,38.0062,37.8261,37.9489,1232391.0
2019-02-14 10:35:00,46.37,46.37,46.19,46.28,851289.0,37.9489,37.9489,37.8016,37.8752,851289.0
2019-02-14 10:40:00,46.28,46.37,46.27,46.3,278916.0,37.8752,37.9489,37.8671,37.8916,278916.0
2019-02-14 10:45:00,46.3,46.34,46.22,46.22,330202.0,37.8916,37.9243,37.8261,37.8261,330202.0
2019-02-14 10:50:00,46.22,46.28,46.2,46.2,589904.0,37.8261,37.8752,37.8098,37.8098,589904.0
2019-02-14 10:55:00,46.2,46.21,46.08,46.1,1057741.0,37.8098,37.8179,37.7116,37.7279,1057741.0
2019-02-14 11:00:00,46.1,46.11,46.0,46.03,682465.0,37.7279,37.7361,37.6461,37.6706,682465.0
2019-02-14 11:05:00,46.03,46.07,46.0,46.03,815800.0,37.6706,37.7034,37.6461,37.6706,815800.0
2019-02-14 11:10:00,46.03,46.09,46.0,46.01,982130.0,37.6706,37.7197,37.6461,37.6543,982130.0
2019-02-14 11:15:00,46.02,46.05,45.95,45.97,704995.0,37.6625,37.687,37.6052,37.6215,704995.0
2019-02-14 11:20:00,45.97,46.0,45.94,45.95,720934.0,37.6215,37.6461,37.597,37.6052,720934.0
2019-02-14 11:25:00,45.96,46.11,45.94,46.03,641034.0,37.6134,37.7361,37.597,37.6706,641034.0
2019-02-14 11:30:00,46.04,46.1,46.01,46.09,328595.0,37.6788,37.7279,37.6543,37.7197,328595.0
2019-02-14 11:35:00,46.09,46.15,46.07,46.13,462490.0,37.7197,37.7688,37.7034,37.7525,462490.0
2019-02-14 11:40:00,46.13,46.16,46.1,46.16,227825.0,37.7525,37.777,37.7279,37.777,227825.0
2019-02-14 11:45:00,46.16,46.26,46.13,46.26,403287.0,37.777,37.8589,37.7525,37.8589,403287.0
2019-02-14 11:50:00,46.25,46.28,46.17,46.18,379503.0,37.8507,37.8752,37.7852,37.7934,379503.0
2019-02-14 11:55:00,46.19,46.19,46.1,46.14,221301.0,37.8016,37.8016,37.7279,37.7607,221301.0
2019-02-14 12:00:00,46.14,46.16,46.1,46.14,272272.0,37.7607,37.777,37.7279,37.7607,272272.0
2019-02-14 12:05:00,46.14,46.18,46.13,46.15,275279.0,37.7607,37.7934,37.7525,37.7688,275279.0
2019-02-14 12:10:00,46.15,46.17,46.03,46.04,428712.0,37.7688,37.7852,37.6706,37.6788,428712.0
2019-02-14 12:15:00,46.05,46.08,46.02,46.06,416034.0,37.687,37.7116,37.6625,37.6952,416034.0
2019-02-14 12:20:00,46.06,46.09,46.02,46.05,235267.0,37.6952,37.7197,37.6625,37.687,235267.0
2019-02-14 12:25:00,46.05,46.05,46.03,46.04,156622.0,37.687,37.687,37.6706,37.6788,156622.0
2019-02-14 12:30:00,46.05,46.06,46.03,46.03,123088.0,37.687,37.6952,37.6706,37.6706,123088.0
2019-02-14 12:35:00,46.04,46.04,45.98,45.99,453314.0,37.6788,37.6788,37.6297,37.6379,453314.0
2019-02-14 12:40:00,45.98,46.09,45.98,46.06,397539.0,37.6297,37.7197,37.6297,37.6952,397539.0
2019-02-14 12:45:00,46.07,46.13,46.05,46.11,354455.0,37.7034,37.7525,37.687,37.7361,354455.0
2019-02-14 12:50:00,46.12,46.12,46.05,46.06,285741.0,37.7443,37.7443,37.687,37.6952,285741.0
2019-02-14 12:55:00,46.06,46.07,46.0,46.02,290454.0,37.6952,37.7034,37.6461,37.6625,290454.0
2019-02-14 13:00:00,46.01,46.09,46.01,46.05,215224.0,37.6543,37.7197,37.6543,37.687,215224.0
2019-02-14 13:05:00,46.06,46.06,46.01,46.01,203256.0,37.6952,37.6952,37.6543,37.6543,203256.0
2019-02-14 13:10:00,46.02,46.03,46.01,46.01,149184.0,37.6625,37.6706,37.6543,37.6543,149184.0
2019-02-14 13:15:00,46.02,46.08,46.01,46.02,283817.0,37.6625,37.7116,37.6543,37.6625,283817.0
2019-02-14 13:20:00,46.03,46.03,46.01,46.03,169186.0,37.6706,37.6706,37.6543,37.6706,169186.0
2019-02-14 13:25:00,46.03,46.06,46.01,46.06,239256.0,37.6706,37.6952,37.6543,37.6952,239256.0
2019-02-14 13:30:00,46.06,46.12,46.02,46.11,375215.0,37.6952,37.7443,37.6625,37.7361,375215.0
2019-02-14 13:35:00,46.12,46.12,46.02,46.03,302483.0,37.7443,37.7443,37.6625,37.6706,302483.0
2019-02-14 13:40:00,46.03,46.03,45.98,46.02,839352.0,37.6706,37.6706,37.6297,37.6625,839352.0
2019-02-14 13:45:00,46.02,46.02,45.98,46.0,350794.0,37.6625,37.6625,37.6297,37.6461,350794.0
2019-02-14 13:50:00,46.01,46.01,45.98,46.0,353576.0,37.6543,37.6543,37.6297,37.6461,353576.0
2019-02-14 13:55:00,46.0,46.02,45.98,46.0,215524.0,37.6461,37.6625,37.6297,37.6461,215524.0
2019-02-14 14:00:00,46.0,46.08,45.99,46.08,294026.0,37.6461,37.7116,37.6379,37.7116,294026.0
2019-02-14 14:05:00,46.07,46.08,46.01,46.02,450661.0,37.7034,37.7116,37.6543,37.6625,450661.0
2019-02-14 14:10:00,46.01,46.02,45.99,46.01,220992.0,37.6543,37.6625,37.6379,37.6543,220992.0
2019-02-14 14:15:00,46.01,46.01,45.96,45.97,439465.0,37.6543,37.6543,37.6134,37.6215,439465.0
2019-02-14 14:20:00,45.97,46.01,45.96,46.0,236997.0,37.6215,37.6543,37.6134,37.6461,236997.0
2019-02-14 14:25:00,46.0,46.01,45.99,46.01,146013.0,37.6461,37.6543,37.6379,37.6543,146013.0
2019-02-14 14:30:00,46.0,46.02,45.98,45.98,279993.0,37.6461,37.6625,37.6297,37.6297,279993.0
2019-02-14 14:35:00,45.98,45.99,45.95,45.98,310994.0,37.6297,37.6379,37.6052,37.6297,310994.0
2019-02-14 14:40:00,45.98,46.03,45.97,46.02,280854.0,37.6297,37.6706,37.6215,37.6625,280854.0
2019-02-14 14:45:00,46.02,46.03,46.0,46.01,270476.0,37.6625,37.6706,37.6461,37.6543,270476.0
2019-02-14 14:50:00,46.01,46.02,45.97,45.97,241976.0,37.6543,37.6625,37.6215,37.6215,241976.0
2019-02-14 14:55:00,45.97,45.99,45.94,45.99,846014.0,37.6215,37.6379,37.597,37.6379,846014.0
2019-02-14 15:00:00,45.99,46.0,45.96,45.97,301044.0,37.6379,37.6461,37.6134,37.6215,301044.0
2019-02-14 15:05:00,45.97,45.98,45.87,45.88,855325.0,37.6215,37.6297,37.5397,37.5479,855325.0
2019-02-14 15:10:00,45.88,45.91,45.88,45.9,466681.0,37.5479,37.5724,37.5479,37.5642,466681.0
2019-02-14 15:15:00,45.9,45.91,45.81,45.81,708247.0,37.5642,37.5724,37.4906,37.4906,708247.0
2019-02-14 15:20:00,45.81,45.85,45.8,45.83,857218.0,37.4906,37.5233,37.4824,37.507,857218.0
2019-02-14 15:25:00,45.84,45.9,45.83,45.84,602125.0,37.5151,37.5642,37.507,37.5151,602125.0
2019-02-14 15:30:00,45.84,45.87,45.8,45.82,741807.0,37.5151,37.5397,37.4824,37.4988,741807.0
2019-02-14 15:35:00,45.82,45.89,45.79,45.89,938058.0,37.4988,37.5561,37.4742,37.5561,938058.0
2019-02-14 15:40:00,45.88,45.91,45.8,45.8,1311206.0,37.5479,37.5724,37.4824,37.4824,1311206.0
2019-02-14 15:45:00,45.8,45.81,45.71,45.73,1248067.0,37.4824,37.4906,37.4088,37.4251,1248067.0
2019-02-14 15:50:00,45.73,45.74,45.59,45.66,1260594.0,37.4251,37.4333,37.3105,37.3678,1260594.0
2019-02-14 15:55:00,45.66,45.66,45.5,45.59,3402946.0,37.3678,37.3678,37.2369,37.3105,3402946.0
2019-02-15 09:30:00,45.9,45.99,45.61,45.71,2554628.0,37.5642,37.6379,37.3269,37.4088,2554628.0
2019-02-15 09:35:00,45.71,45.76,45.55,45.61,1113812.0,37.4088,37.4497,37.2778,37.3269,1113812.0
2019-02-15 09:40:00,45.61,45.72,45.6,45.61,786985.0,37.3269,37.4169,37.3187,37.3269,786985.0
2019-02-15 09:45:00,45.61,45.73,45.6,45.7,526248.0,37.3269,37.4251,37.3187,37.4006,526248.0
2019-02-15 09:50:00,45.69,45.93,45.69,45.88,572338.0,37.3924,37.5888,37.3924,37.5479,572338.0
2019-02-15 09:55:00,45.88,45.93,45.85,45.9,513969.0,37.5479,37.5888,37.5233,37.5642,513969.0
2019-02-15 10:00:00,45.91,45.99,45.9,45.97,613945.0,37.5724,37.6379,37.5642,37.6215,613945.0
2019-02-15 10:05:00,45.97,46.26,45.96,46.22,1064802.0,37.6215,37.8589,37.6134,37.8261,1064802.0
2019-02-15 10:10:00,46.22,46.23,46.08,46.08,417446.0,37.8261,37.8343,37.7116,37.7116,417446.0
2019-02-15 10:15:00,46.09,46.15,46.08,46.11,276812.0,37.7197,37.7688,37.7116,37.7361,276812.0
2019-02-15 10:20:00,46.11,46.12,45.98,46.03,418445.0,37.7361,37.7443,37.6297,37.6706,418445.0
2019-02-15 10:25:00,46.03,46.04,45.86,45.88,378829.0,37.6706,37.6788,37.5315,37.5479,378829.0
2019-02-15 10:30:00,45.88,46.01,45.87,45.98,308030.0,37.5479,37.6543,37.5397,37.6297,308030.0
2019-02-15 10:35:00,45.97,46.01,45.92,45.98,334937.0,37.6215,37.6543,37.5806,37.6297,334937.0
2019-02-15 10:40:00,45.99,46.01,45.9,45.91,242178.0,37.6379,37.6543,37.5642,37.5724,242178.0
2019-02-15 10:45:00,45.91,45.91,45.82,45.82,491505.0,37.5724,37.5724,37.4988,37.4988,491505.0
2019-02-15 10:50:00,45.83,45.83,45.68,45.7,522594.0,37.507,37.507,37.3842,37.4006,522594.0
2019-02-15 10:55:00,45.7,45.79,45.7,45.73,311298.0,37.4006,37.4742,37.4006,37.4251,311298.0
2019-02-15 11:00:00,45.73,45.76,45.73,45.75,241903.0,37.4251,37.4497,37.4251,37.4415,241903.0
2019-02-15 11:05:00,45.75,45.79,45.73,45.75,207840.0,37.4415,37.4742,37.4251,37.4415,207840.0
2019-02-15 11:10:00,45.76,45.76,45.69,45.69,305584.0,37.4497,37.4497,37.3924,37.3924,305584.0
2019-02-15 11:15:00,45.69,45.72,45.67,45.72,343105.0,37.3924,37.4169,37.376,37.4169,343105.0
2019-02-15 11:20:00,45.72,45.76,45.71,45.75,285187.0,37.4169,37.4497,37.4088,37.4415,285187.0
2019-02-15 11:25:00,45.75,45.75,45.71,45.75,183077.0,37.4415,37.4415,37.4088,37.4415,183077.0
2019-02-15 11:30:00,45.75,45.75,45.7,45.73,218706.0,37.4415,37.4415,37.4006,37.4251,218706.0
2019-02-15 11:35:00,45.73,45.76,45.7,45.72,404548.0,37.4251,37.4497,37.4006,37.4169,404548.0
2019-02-15 11:40:00,45.72,45.73,45.68,45.72,241868.0,37.4169,37.4251,37.3842,37.4169,241868.0
2019-02-15 11:45:00,45.72,45.74,45.7,45.71,141937.0,37.4169,37.4333,37.4006,37.4088,141937.0
2019-02-15 11:50:00,45.71,45.74,45.7,45.73,130396.0,37.4088,37.4333,37.4006,37.4251,130396.0
2019-02-15 11:55:00,45.73,45.74,45.7,45.71,128400.0,37.4251,37.4333,37.4006,37.4088,128400.0
2019-02-15 12:00:00,45.7,45.71,45.65,45.65,238055.0,37.4006,37.4088,37.3596,37.3596,238055.0
2019-02-15 12:05:00,45.66,45.66,45.6,45.61,437519.0,37.3678,37.3678,37.3187,37.3269,437519.0
2019-02-15 12:10:00,45.6,45.61,45.55,45.55,453208.0,37.3187,37.3269,37.2778,37.2778,453208.0
2019-02-15 12:15:00,45.55,45.59,45.55,45.57,381426.0,37.2778,37.3105,37.2778,37.2942,381426.0
2019-02-15 12:20:00,45.57,45.61,45.56,45.57,225541.0,37.2942,37.3269,37.286,37.2942,225541.0
2019-02-15 12:25:00,45.57,45.61,45.56,45.56,273845.0,37.2942,37.3269,37.286,37.286,273845.0
2019-02-15 12:30:00,45.57,45.6,45.56,45.58,208464.0,37.2942,37.3187,37.286,37.3024,208464.0
2019-02-15 12:35:00,45.58,45.63,45.56,45.63,295048.0,37.3024,37.3433,37.286,37.3433,295048.0
2019-02-15 12:40:00,45.63,45.66,45.62,45.66,231421.0,37.3433,37.3678,37.3351,37.3678,231421.0
2019-02-15 12:45:00,45.66,45.68,45.6,45.61,326791.0,37.3678,37.3842,37.3187,37.3269,326791.0
2019-02-15 12:50:00,45.62,45.63,45.57,45.59,168934.0,37.3351,37.3433,37.2942,37.3105,168934.0
2019-02-15 12:55:00,45.59,45.61,45.58,45.59,113487.0,37.3105,37.3269,37.3024,37.3105,113487.0
2019-02-15 13:00:00,45.59,45.62,45.59,45.62,118166.0,37.3105,37.3351,37.3105,37.3351,118166.0
2019-02-15 13:05:00,45.62,45.63,45.56,45.59,167091.0,37.3351,37.3433,37.286,37.3105,167091.0
2019-02-15 13:10:00,45.58,45.59,45.56,45.58,83133.0,37.3024,37.3105,37.286,37.3024,83133.0
2019-02-15 13:15:00,45.58,45.61,45.57,45.59,95035.0,37.3024,37.3269,37.2942,37.3105,95035.0
2019-02-15 13:20:00,45.59,45.6,45.58,45.59,74988.0,37.3105,37.3187,37.3024,37.3105,74988.0
2019-02-15 13:25:00,45.58,45.59,45.56,45.56,140047.0,37.3024,37.3105,37.286,37.286,140047.0
2019-02-15 13:30:00,45.56,45.58,45.51,45.52,386966.0,37.286,37.3024,37.2451,37.2533,386966.0
2019-02-15 13:35:00,45.52,45.54,45.51,45.51,111955.0,37.2533,37.2696,37.2451,37.2451,111955.0
2019-02-15 13:40:00,45.52,45.52,45.32,45.36,610930.0,37.2533,37.2533,37.0896,37.1223,610930.0
2019-02-15 13:45:00,45.36,45.42,45.35,45.38,263477.0,37.1223,37.1714,37.1141,37.1387,263477.0
2019-02-15 13:50:00,45.38,45.42,45.37,45.41,149552.0,37.1387,37.1714,37.1305,37.1632,149552.0
2019-02-15 13:55:00,45.41,45.42,45.35,45.35,214812.0,37.1632,37.1714,37.1141,37.1141,214812.0
2019-02-15 14:00:00,45.35,45.43,45.35,45.41,173513.0,37.1141,37.1796,37.1141,37.1632,173513.0
2019-02-15 14:05:00,45.4,45.47,45.4,45.43,118358.0,37.1551,37.2123,37.1551,37.1796,118358.0
2019-02-15 14:10:00,45.44,45.46,45.39,45.43,180130.0,37.1878,37.2042,37.1469,37.1796,180130.0
2019-02-15 14:15:00,45.43,45.45,45.42,45.43,161518.0,37.1796,37.196,37.1714,37.1796,161518.0
2019-02-15 14:20:00,45.42,45.45,45.41,45.42,127442.0,37.1714,37.196,37.1632,37.1714,127442.0
2019-02-15 14:25:00,45.42,45.44,45.34,45.38,275196.0,37.1714,37.1878,37.1059,37.1387,275196.0
2019-02-15 14:30:00,45.37,45.39,45.33,45.36,340440.0,37.1305,37.1469,37.0978,37.1223,340440.0
2019-02-15 14:35:00,45.35,45.38,45.34,45.37,137561.0,37.1141,37.1387,37.1059,37.1305,137561.0
2019-02-15 14:40:00,45.37,45.39,45.37,45.37,105128.0,37.1305,37.1469,37.1305,37.1305,105128.0
2019-02-15 14:45:00,45.38,45.41,45.37,45.41,105910.0,37.1387,37.1632,37.1305,37.1632,105910.0
2019-02-15 14:50:00,45.41,45.41,45.35,45.36,126801.0,37.1632,37.1632,37.1141,37.1223,126801.0
2019-02-15 14:55:00,45.36,45.41,45.35,45.41,311786.0,37.1223,37.1632,37.1141,37.1632,311786.0
2019-02-15 15:00:00,45.4,45.44,45.4,45.44,197392.0,37.1551,37.1878,37.1551,37.1878,197392.0
2019-02-15 15:05:00,45.43,45.44,45.4,45.41,142899.0,37.1796,37.1878,37.1551,37.1632,142899.0
2019-02-15 15:10:00,45.41,45.41,45.35,45.37,222294.0,37.1632,37.1632,37.1141,37.1305,222294.0
2019-02-15 15:15:00,45.38,45.38,45.36,45.37,147614.0,37.1387,37.1387,37.1223,37.1305,147614.0
2019-02-15 15:20:00,45.38,45.38,45.32,45.34,273333.0,37.1387,37.1387,37.0896,37.1059,273333.0
2019-02-15 15:25:00,45.35,45.37,45.33,45.35,253658.0,37.1141,37.1305,37.0978,37.1141,253658.0
2019-02-15 15:30:00,45.35,45.37,45.34,45.36,296530.0,37.1141,37.1305,37.1059,37.1223,296530.0
2019-02-15 15:35:00,45.37,45.38,45.36,45.38,256827.0,37.1305,37.1387,37.1223,37.1387,256827.0
2019-02-15 15:40:00,45.37,45.38,45.3,45.3,740628.0,37.1305,37.1387,37.0732,37.0732,740628.0
2019-02-15 15:45:00,45.3,45.32,45.29,45.29,786824.0,37.0732,37.0896,37.065,37.065,786824.0
2019-02-15 15:50:00,45.29,45.3,45.25,45.26,745739.0,37.065,37.0732,37.0323,37.0405,745739.0
2019-02-15 15:55:00,45.27,45.3,45.2,45.24,2304071.0,37.0487,37.0732,36.9914,37.0241,2304071.0
2019-02-19 09:30:00,45.32,45.38,45.17,45.27,1054826.0,37.0896,37.1387,36.9668,37.0487,1054826.0
2019-02-19 09:35:00,45.28,45.59,45.27,45.58,389470.0,37.0568,37.3105,37.0487,37.3024,389470.0
2019-02-19 09:40:00,45.58,45.58,45.44,45.45,294241.0,37.3024,37.3024,37.1878,37.196,294241.0
2019-02-19 09:45:00,45.45,45.45,45.31,45.33,208009.0,37.196,37.196,37.0814,37.0978,208009.0
2019-02-19 09:50:00,45.33,45.35,45.25,45.34,443372.0,37.0978,37.1141,37.0323,37.1059,443372.0
2019-02-19 09:55:00,45.34,45.36,45.22,45.23,323309.0,37.1059,37.1223,37.0077,37.0159,323309.0
2019-02-19 10:00:00,45.23,45.26,45.2,45.23,386226.0,37.0159,37.0405,36.9914,37.0159,386226.0
2019-02-19 10:05:00,45.23,45.32,45.23,45.29,192178.0,37.0159,37.0896,37.0159,37.065,192178.0
2019-02-19 10:10:00,45.29,45.3,45.22,45.22,520035.0,37.065,37.0732,37.0077,37.0077,520035.0
2019-02-19 10:15:00,45.22,45.23,45.2,45.22,340639.0,37.0077,37.0159,36.9914,37.0077,340639.0
2019-02-19 10:20:00,45.22,45.26,45.21,45.25,167472.0,37.0077,37.0405,36.9996,37.0323,167472.0
2019-02-19 10:25:00,45.25,45.25,45.21,45.23,194936.0,37.0323,37.0323,36.9996,37.0159,194936.0
2019-02-19 10:30:00,45.22,45.23,45.21,45.22,193144.0,37.0077,37.0159,36.9996,37.0077,193144.0
2019-02-19 10:35:00,45.22,45.22,45.2,45.2,204256.0,37.0077,37.0077,36.9914,36.9914,204256.0
2019-02-19 10:40:00,45.21,45.24,45.2,45.23,174656.0,36.9996,37.0241,36.9914,37.0159,174656.0
2019-02-19 10:45:00,45.22,45.29,45.21,45.28,220391.0,37.0077,37.065,36.9996,37.0568,220391.0
2019-02-19 10:50:00,45.29,45.29,45.21,45.21,235485.0,37.065,37.065,36.9996,36.9996,235485.0
2019-02-19 10:55:00,45.21,45.22,45.2,45.21,266482.0,36.9996,37.0077,36.9914,36.9996,266482.0
2019-02-19 11:00:00,45.2,45.23,45.2,45.22,180761.0,36.9914,37.0159,36.9914,37.0077,180761.0
2019-02-19 11:05:00,45.22,45.22,45.2,45.22,72961.0,37.0077,37.0077,36.9914,37.0077,72961.0
2019-02-19 11:10:00,45.22,45.22,45.21,45.21,120361.0,37.0077,37.0077,36.9996,36.9996,120361.0
2019-02-19 11:15:00,45.22,45.25,45.21,45.23,184402.0,37.0077,37.0323,36.9996,37.0159,184402.0
2019-02-19 11:20:00,45.23,45.24,45.2,45.21,187883.0,37.0159,37.0241,36.9914,36.9996,187883.0
2019-02-19 11:25:00,45.21,45.24,45.2,45.23,135812.0,36.9996,37.0241,36.9914,37.0159,135812.0
2019-02-19 11:30:00,45.24,45.25,45.23,45.25,130240.0,37.0241,37.0323,37.0159,37.0323,130240.0
2019-02-19 11:35:00,45.25,45.31,45.24,45.28,371012.0,37.0323,37.0814,37.0241,37.0568,371012.0
2019-02-19 11:40:00,45.28,45.3,45.26,45.3,123551.0,37.0568,37.0732,37.0405,37.0732,123551.0
2019-02-19 11:45:00,45.3,45.38,45.29,45.33,218934.0,37.0732,37.1387,37.065,37.0978,218934.0
2019-02-19 11:50:00,45.32,45.35,45.27,45.29,220760.0,37.0896,37.1141,37.0487,37.065,220760.0
2019-02-19 11:55:00,45.3,45.32,45.29,45.32,133874.0,37.0732,37.0896,37.065,37.0896,133874.0
2019-02-19 12:00:00,45.31,45.32,45.26,45.27,118457.0,37.0814,37.0896,37.0405,37.0487,118457.0
2019-02-19 12:05:00,45.26,45.27,45.25,45.25,95215.0,37.0405,37.0487,37.0323,37.0323,95215.0
2019-02-19 12:10:00,45.26,45.26,45.24,45.25,126282.0,37.0405,37.0405,37.0241,37.0323,126282.0
2019-02-19 12:15:00,45.26,45.26,45.22,45.23,427070.0,37.0405,37.0405,37.0077,37.0159,427070.0
2019-02-19 12:20:00,45.23,45.25,45.22,45.25,93580.0,37.0159,37.0323,37.0077,37.0323,93580.0
2019-02-19 12:25:00,45.24,45.25,45.21,45.24,143384.0,37.0241,37.0323,36.9996,37.0241,143384.0
2019-02-19 12:30:00,45.24,45.26,45.22,45.23,95707.0,37.0241,37.0405,37.0077,37.0159,95707.0
2019-02-19 12:35:00,45.23,45.25,45.22,45.24,164025.0,37.0159,37.0323,37.0077,37.0241,164025.0
2019-02-19 12:40:00,45.23,45.24,45.22,45.22,68936.0,37.0159,37.0241,37.0077,37.0077,68936.0
2019-02-19 12:45:00,45.22,45.24,45.21,45.23,96299.0,37.0077,37.0241,36.9996,37.0159,96299.0
2019-02-19 12:50:00,45.23,45.25,45.22,45.23,90089.0,37.0159,37.0323,37.0077,37.0159,90089.0
2019-02-19 12:55:00,45.23,45.24,45.22,45.23,90308.0,37.0159,37.0241,37.0077,37.0159,90308.0
2019-02-19 13:00:00,45.22,45.23,45.21,45.21,84841.0,37.0077,37.0159,36.9996,36.9996,84841.0
2019-02-19 13:05:00,45.22,45.22,45.2,45.21,129859.0,37.0077,37.0077,36.9914,36.9996,129859.0
2019-02-19 13:10:00,45.21,45.21,45.2,45.21,60821.0,36.9996,36.9996,36.9914,36.9996,60821.0
2019-02-19 13:15:00,45.21,45.21,45.17,45.18,470714.0,36.9996,36.9996,36.9668,36.975,470714.0
2019-02-19 13:20:00,45.17,45.18,45.13,45.17,306217.0,36.9668,36.975,36.9341,36.9668,306217.0
2019-02-19 13:25:00,45.17,45.2,45.16,45.2,81668.0,36.9668,36.9914,36.9586,36.9914,81668.0
2019-02-19 13:30:00,45.2,45.2,45.16,45.17,170907.0,36.9914,36.9914,36.9586,36.9668,170907.0
2019-02-19 13:35:00,45.17,45.19,45.16,45.16,88495.0,36.9668,36.9832,36.9586,36.9586,88495.0
2019-02-19 13:40:00,45.17,45.2,45.16,45.2,121247.0,36.9668,36.9914,36.9586,36.9914,121247.0
2019-02-19 13:45:00,45.2,45.2,45.18,45.18,47023.0,36.9914,36.9914,36.975,36.975,47023.0
2019-02-19 13:50:00,45.18,45.2,45.17,45.18,118633.0,36.975,36.9914,36.9668,36.975,118633.0
2019-02-19 13:55:00,45.18,45.18,45.15,45.17,158372.0,36.975,36.975,36.9505,36.9668,158372.0
2019-02-19 14:00:00,45.16,45.2,45.16,45.2,168407.0,36.9586,36.9914,36.9586,36.9914,168407.0
2019-02-19 14:05:00,45.2,45.2,45.15,45.17,162508.0,36.9914,36.9914,36.9505,36.9668,162508.0
2019-02-19 14:10:00,45.16,45.17,45.13,45.14,146866.0,36.9586,36.9668,36.9341,36.9423,146866.0
2019-02-19 14:15:00,45.15,45.15,45.13,45.15,173670.0,36.9505,36.9505,36.9341,36.9505,173670.0
2019-02-19 14:20:00,45.15,45.15,45.12,45.13,162717.0,36.9505,36.9505,36.9259,36.9341,162717.0
2019-02-19 14:25:00,45.13,45.13,45.11,45.11,266777.0,36.9341,36.9341,36.9177,36.9177,266777.0
2019-02-19 14:30:00,45.12,45.13,45.11,45.12,199972.0,36.9259,36.9341,36.9177,36.9259,199972.0
2019-02-19 14:35:00,45.11,45.14,45.11,45.12,205892.0,36.9177,36.9423,36.9177,36.9259,205892.0
2019-02-19 14:40:00,45.12,45.15,45.11,45.13,336522.0,36.9259,36.9505,36.9177,36.9341,336522.0
2019-02-19 14:45:00,45.13,45.16,45.12,45.16,115049.0,36.9341,36.9586,36.9259,36.9586,115049.0
2019-02-19 14:50:00,45.16,45.16,45.14,45.14,226153.0,36.9586,36.9586,36.9423,36.9423,226153.0
2019-02-19 14:55:00,45.14,45.16,45.14,45.16,130122.0,36.9423,36.9586,36.9423,36.9586,130122.0
2019-02-19 15:00:00,45.15,45.16,45.13,45.14,104360.0,36.9505,36.9586,36.9341,36.9423,104360.0
2019-02-19 15:05:00,45.14,45.16,45.13,45.14,177596.0,36.9423,36.9586,36.9341,36.9423,177596.0
2019-02-19 15:10:00,45.14,45.16,45.13,45.14,255628.0,36.9423,36.9586,36.9341,36.9423,255628.0
2019-02-19 15:15:00,45.14,45.14,45.11,45.12,158064.0,36.9423,36.9423,36.9177,36.9259,158064.0
2019-02-19 15:20:00,45.12,45.12,45.05,45.09,471506.0,36.9259,36.9259,36.8686,36.9013,471506.0
2019-02-19 15:25:00,45.09,45.09,45.07,45.08,254568.0,36.9013,36.9013,36.885,36.8932,254568.0
2019-02-19 15:30:00,45.08,45.1,45.07,45.08,317093.0,36.8932,36.9095,36.885,36.8932,317093.0
2019-02-19 15:35:00,45.08,45.09,45.05,45.05,378954.0,36.8932,36.9013,36.8686,36.8686,378954.0
2019-02-19 15:40:00,45.05,45.06,45.0,45.02,1265374.0,36.8686,36.8768,36.8277,36.8441,1265374.0
2019-02-19 15:45:00,45.01,45.03,44.95,44.96,701582.0,36.8359,36.8522,36.7868,36.795,701582.0
2019-02-19 15:50:00,44.96,44.98,44.88,44.9,999872.0,36.795,36.8113,36.7295,36.7459,999872.0
2019-02-19 15:55:00,44.9,44.91,44.77,44.83,2499181.0,36.7459,36.754,36.6395,36.6886,2499181.0
2019-02-20 09:30:00,44.91,44.96,44.81,44.89,627233.0,36.754,36.795,36.6722,36.7377,627233.0
2019-02-20 09:35:00,44.9,44.99,44.85,44.95,263541.0,36.7459,36.8195,36.7049,36.7868,263541.0
2019-02-20 09:40:00,44.96,44.96,44.82,44.83,242219.0,36.795,36.795,36.6804,36.6886,242219.0
2019-02-20 09:45:00,44.82,44.84,44.8,44.84,187326.0,36.6804,36.6968,36.664,36.6968,187326.0
2019-02-20 09:50:00,44.83,45.09,44.83,45.05,1011508.0,36.6886,36.9013,36.6886,36.8686,1011508.0
2019-02-20 09:55:00,45.04,45.06,45.01,45.02,490351.0,36.8604,36.8768,36.8359,36.8441,490351.0
2019-02-20 10:00:00,45.02,45.03,44.92,44.94,551390.0,36.8441,36.8522,36.7622,36.7786,551390.0
2019-02-20 10:05:00,44.94,44.98,44.9,44.95,437275.0,36.7786,36.8113,36.7459,36.7868,437275.0
2019-02-20 10:10:00,44.96,45.01,44.93,44.99,402112.0,36.795,36.8359,36.7704,36.8195,402112.0
2019-02-20 10:15:00,45.0,45.03,44.97,45.0,463584.0,36.8277,36.8522,36.8031,36.8277,463584.0
2019-02-20 10:20:00,45.01,45.01,44.98,45.0,133898.0,36.8359,36.8359,36.8113,36.8277,133898.0
2019-02-20 10:25:00,44.99,45.0,44.93,44.96,232431.0,36.8195,36.8277,36.7704,36.795,232431.0
2019-02-20 10:30:00,44.95,44.96,44.9,44.93,194210.0,36.7868,36.795,36.7459,36.7704,194210.0
2019-02-20 10:35:00,44.93,44.97,44.92,44.96,209459.0,36.7704,36.8031,36.7622,36.795,209459.0
2019-02-20 10:40:00,44.97,44.98,44.95,44.98,110188.0,36.8031,36.8113,36.7868,36.8113,110188.0
2019-02-20 10:45:00,44.97,44.98,44.92,44.93,278217.0,36.8031,36.8113,36.7622,36.7704,278217.0
2019-02-20 10:50:00,44.93,44.97,44.92,44.94,154707.0,36.7704,36.8031,36.7622,36.7786,154707.0
2019-02-20 10:55:00,44.94,44.95,44.91,44.94,135443.0,36.7786,36.7868,36.754,36.7786,135443.0
2019-02-20 11:00:00,44.94,45.0,44.93,44.96,401705.0,36.7786,36.8277,36.7704,36.795,401705.0
2019-02-20 11:05:00,44.97,44.99,44.96,44.99,166292.0,36.8031,36.8195,36.795,36.8195,166292.0
2019-02-20 11:10:00,44.98,44.99,44.93,44.94,195717.0,36.8113,36.8195,36.7704,36.7786,195717.0
2019-02-20 11:15:00,44.94,44.95,44.92,44.94,185572.0,36.7786,36.7868,36.7622,36.7786,185572.0
2019-02-20 11:20:00,44.94,44.96,44.92,44.96,189973.0,36.7786,36.795,36.7622,36.795,189973.0
2019-02-20 11:25:00,44.96,44.99,44.94,44.97,224656.0,36.795,36.8195,36.7786,36.8031,224656.0
2019-02-20 11:30:00,44.97,44.99,44.94,44.96,271378.0,36.8031,36.8195,36.7786,36.795,271378.0
2019-02-20 11:35:00,44.95,44.98,44.94,44.96,302908.0,36.7868,36.8113,36.7786,36.795,302908.0
2019-02-20 11:40:00,44.95,44.98,44.95,44.98,177198.0,36.7868,36.8113,36.7868,36.8113,177198.0
2019-02-20 11:45:00,44.98,44.98,44.94,44.95,159005.0,36.8113,36.8113,36.7786,36.7868,159005.0
2019-02-20 11:50:00,44.95,44.97,44.94,44.96,112721.0,36.7868,36.8031,36.7786,36.795,112721.0
2019-02-20 11:55:00,44.96,44.97,44.95,44.97,115620.0,36.795,36.8031,36.7868,36.8031,115620.0
2019-02-20 12:00:00,44.97,44.99,44.96,44.98,157420.0,36.8031,36.8195,36.795,36.8113,157420.0
2019-02-20 12:05:00,44.98,44.99,44.94,44.96,126337.0,36.8113,36.8195,36.7786,36.795,126337.0
2019-02-20 12:10:00,44.96,44.97,44.94,44.97,116449.0,36.795,36.8031,36.7786,36.8031,116449.0
2019-02-20 12:15:00,44.97,45.01,44.96,45.0,342892.0,36.8031,36.8359,36.795,36.8277,342892.0
2019-02-20 12:20:00,45.0,45.05,44.99,45.04,298688.0,36.8277,36.8686,36.8195,36.8604,298688.0
2019-02-20 12:25:00,45.05,45.05,45.01,45.02,177230.0,36.8686,36.8686,36.8359,36.8441,177230.0
2019-02-20 12:30:00,45.02,45.02,45.0,45.0,136066.0,36.8441,36.8441,36.8277,36.8277,136066.0
2019-02-20 12:35:00,45.0,45.04,45.0,45.03,166144.0,36.8277,36.8604,36.8277,36.8522,166144.0
2019-02-20 12:40:00,45.03,45.04,45.0,45.01,161250.0,36.8522,36.8604,36.8277,36.8359,161250.0
2019-02-20 12:45:00,45.01,45.02,44.99,45.01,143929.0,36.8359,36.8441,36.8195,36.8359,143929.0
2019-02-20 12:50:00,45.01,45.01,44.99,45.0,112710.0,36.8359,36.8359,36.8195,36.8277,112710.0
2019-02-20 12:55:00,45.0,45.01,44.99,45.0,107770.0,36.8277,36.8359,36.8195,36.8277,107770.0
2019-02-20 13:00:00,45.0,45.05,44.99,45.04,130189.0,36.8277,36.8686,36.8195,36.8604,130189.0
2019-02-20 13:05:00,45.04,45.05,45.01,45.03,205330.0,36.8604,36.8686,36.8359,36.8522,205330.0
2019-02-20 13:10:00,45.03,45.03,45.01,45.03,208992.0,36.8522,36.8522,36.8359,36.8522,208992.0
2019-02-20 13:15:00,45.03,45.03,45.01,45.02,56653.0,36.8522,36.8522,36.8359,36.8441,56653.0
2019-02-20 13:20:00,45.02,45.03,45.0,45.03,165602.0,36.8441,36.8522,36.8277,36.8522,165602.0
2019-02-20 13:25:00,45.03,45.06,45.0,45.05,189560.0,36.8522,36.8768,36.8277,36.8686,189560.0
2019-02-20 13:30:00,45.05,45.12,45.04,45.09,265672.0,36.8686,36.9259,36.8604,36.9013,265672.0
2019-02-20 13:35:00,45.09,45.1,45.08,45.08,99764.0,36.9013,36.9095,36.8932,36.8932,99764.0
2019-02-20 13:40:00,45.08,45.1,45.06,45.09,153370.0,36.8932,36.9095,36.8768,36.9013,153370.0
2019-02-20 13:45:00,45.1,45.15,45.07,45.14,292682.0,36.9095,36.9505,36.885,36.9423,292682.0
2019-02-20 13:50:00,45.13,45.17,45.12,45.16,261070.0,36.9341,36.9668,36.9259,36.9586,261070.0
2019-02-20 13:55:00,45.17,45.19,45.14,45.17,202245.0,36.9668,36.9832,36.9423,36.9668,202245.0
2019-02-20 14:00:00,45.17,45.18,45.12,45.16,160166.0,36.9668,36.975,36.9259,36.9586,160166.0
2019-02-20 14:05:00,45.16,45.24,45.13,45.14,216248.0,36.9586,37.0241,36.9341,36.9423,216248.0
2019-02-20 14:10:00,45.15,45.19,45.11,45.15,305049.0,36.9505,36.9832,36.9177,36.9505,305049.0
2019-02-20 14:15:00,45.15,45.16,45.07,45.08,147907.0,36.9505,36.9586,36.885,36.8932,147907.0
2019-02-20 14:20:00,45.08,45.1,45.05,45.07,141237.0,36.8932,36.9095,36.8686,36.885,141237.0
2019-02-20 14:25:00,45.07,45.14,45.06,45.14,112502.0,36.885,36.9423,36.8768,36.9423,112502.0
2019-02-20 14:30:00,45.14,45.22,45.13,45.2,216840.0,36.9423,37.0077,36.9341,36.9914,216840.0
2019-02-20 14:35:00,45.19,45.21,45.18,45.19,141041.0,36.9832,36.9996,36.975,36.9832,141041.0
2019-02-20 14:40:00,45.18,45.2,45.16,45.18,160813.0,36.975,36.9914,36.9586,36.975,160813.0
2019-02-20 14:45:00,45.18,45.19,45.15,45.19,154775.0,36.975,36.9832,36.9505,36.9832,154775.0
2019-02-20 14:50:00,45.19,45.19,45.17,45.18,160795.0,36.9832,36.9832,36.9668,36.975,160795.0
2019-02-20 14:55:00,45.18,45.19,45.16,45.19,130733.0,36.975,36.9832,36.9586,36.9832,130733.0
2019-02-20 15:00:00,45.19,45.21,45.18,45.2,188494.0,36.9832,36.9996,36.975,36.9914,188494.0
2019-02-20 15:05:00,45.2,45.21,45.18,45.19,212790.0,36.9914,36.9996,36.975,36.9832,212790.0
2019-02-20 15:10:00,45.19,45.22,45.18,45.18,200174.0,36.9832,37.0077,36.975,36.975,200174.0
2019-02-20 15:15:00,45.18,45.21,45.17,45.2,237515.0,36.975,36.9996,36.9668,36.9914,237515.0
2019-02-20 15:20:00,45.2,45.21,45.18,45.19,209303.0,36.9914,36.9996,36.975,36.9832,209303.0
2019-02-20 15:25:00,45.18,45.19,45.14,45.14,216878.0,36.975,36.9832,36.9423,36.9423,216878.0
2019-02-20 15:30:00,45.14,45.16,45.13,45.15,201088.0,36.9423,36.9586,36.9341,36.9505,201088.0
2019-02-20 15:35:00,45.15,45.15,45.1,45.14,382020.0,36.9505,36.9505,36.9095,36.9423,382020.0
2019-02-20 15:40:00,45.14,45.17,45.11,45.16,314644.0,36.9423,36.9668,36.9177,36.9586,314644.0
2019-02-20 15:45:00,45.17,45.18,45.12,45.15,284393.0,36.9668,36.975,36.9259,36.9505,284393.0
2019-02-20 15:50:00,45.15,45.16,45.13,45.14,581596.0,36.9505,36.9586,36.9341,36.9423,581596.0
2019-02-20 15:55:00,45.14,45.15,45.03,45.12,1921727.0,36.9423,36.9505,36.8522,36.9259,1921727.0
2019-02-21 09:30:00,45.0,45.11,44.96,45.11,733587.0,36.8277,36.9177,36.795,36.9177,733587.0
2019-02-21 09:35:00,45.11,45.17,45.07,45.14,395215.0,36.9177,36.9668,36.885,36.9423,395215.0
2019-02-21 09:40:00,45.14,45.19,45.12,45.18,637996.0,36.9423,36.9832,36.9259,36.975,637996.0
2019-02-21 09:45:00,45.18,45.23,45.11,45.14,590544.0,36.975,37.0159,36.9177,36.9423,590544.0
2019-02-21 09:50:00,45.15,45.21,45.12,45.16,264765.0,36.9505,36.9996,36.9259,36.9586,264765.0
2019-02-21 09:55:00,45.15,45.29,45.15,45.26,453947.0,36.9505,37.065,36.9505,37.0405,453947.0
2019-02-21 10:00:00,45.25,45.35,45.23,45.34,393160.0,37.0323,37.1141,37.0159,37.1059,393160.0
2019-02-21 10:05:00,45.34,45.37,45.26,45.28,394114.0,37.1059,37.1305,37.0405,37.0568,394114.0
2019-02-21 10:10:00,45.28,45.31,45.25,45.3,249742.0,37.0568,37.0814,37.0323,37.0732,249742.0
2019-02-21 10:15:00,45.3,45.33,45.28,45.31,253410.0,37.0732,37.0978,37.0568,37.0814,253410.0
2019-02-21 10:20:00,45.32,45.35,45.3,45.35,159982.0,37.0896,37.1141,37.0732,37.1141,159982.0
2019-02-21 10:25:00,45.35,45.43,45.34,45.4,284310.0,37.1141,37.1796,37.1059,37.1551,284310.0
2019-02-21 10:30:00,45.4,45.45,45.4,45.42,177887.0,37.1551,37.196,37.1551,37.1714,177887.0
2019-02-21 10:35:00,45.42,45.45,45.41,45.43,231325.0,37.1714,37.196,37.1632,37.1796,231325.0
2019-02-21 10:40:00,45.43,45.49,45.42,45.48,166149.0,37.1796,37.2287,37.1714,37.2205,166149.0
2019-02-21 10:45:00,45.48,45.51,45.44,45.47,216060.0,37.2205,37.2451,37.1878,37.2123,216060.0
2019-02-21 10:50:00,45.47,45.51,45.44,45.5,178564.0,37.2123,37.2451,37.1878,37.2369,178564.0
2019-02-21 10:55:00,45.51,45.51,45.46,45.48,176010.0,37.2451,37.2451,37.2042,37.2205,176010.0
2019-02-21 11:00:00,45.48,45.55,45.47,45.54,453824.0,37.2205,37.2778,37.2123,37.2696,453824.0
2019-02-21 11:05:00,45.54,45.55,45.47,45.51,324246.0,37.2696,37.2778,37.2123,37.2451,324246.0
2019-02-21 11:10:00,45.51,45.55,45.5,45.55,181384.0,37.2451,37.2778,37.2369,37.2778,181384.0
2019-02-21 11:15:00,45.55,45.56,45.5,45.52,397410.0,37.2778,37.286,37.2369,37.2533,397410.0
2019-02-21 11:20:00,45.52,45.52,45.45,45.5,181102.0,37.2533,37.2533,37.196,37.2369,181102.0
2019-02-21 11:25:00,45.51,45.54,45.48,45.52,181309.0,37.2451,37.2696,37.2205,37.2533,181309.0
2019-02-21 11:30:00,45.52,45.62,45.51,45.62,735885.0,37.2533,37.3351,37.2451,37.3351,735885.0
2019-02-21 11:35:00,45.62,45.66,45.6,45.64,258512.0,37.3351,37.3678,37.3187,37.3515,258512.0
2019-02-21 11:40:00,45.64,45.65,45.58,45.62,162617.0,37.3515,37.3596,37.3024,37.3351,162617.0
2019-02-21 11:45:00,45.62,45.63,45.55,45.6,200582.0,37.3351,37.3433,37.2778,37.3187,200582.0
2019-02-21 11:50:00,45.6,45.66,45.56,45.66,230090.0,37.3187,37.3678,37.286,37.3678,230090.0
2019-02-21 11:55:00,45.65,45.73,45.65,45.71,315361.0,37.3596,37.4251,37.3596,37.4088,315361.0
2019-02-21 12:00:00,45.71,45.71,45.63,45.64,285214.0,37.4088,37.4088,37.3433,37.3515,285214.0
2019-02-21 12:05:00,45.64,45.69,45.63,45.69,117741.0,37.3515,37.3924,37.3433,37.3924,117741.0
2019-02-21 12:10:00,45.69,45.72,45.68,45.72,195306.0,37.3924,37.4169,37.3842,37.4169,195306.0
2019-02-21 12:15:00,45.72,45.74,45.71,45.73,103766.0,37.4169,37.4333,37.4088,37.4251,103766.0
2019-02-21 12:20:00,45.73,45.8,45.72,45.75,221502.0,37.4251,37.4824,37.4169,37.4415,221502.0
2019-02-21 12:25:00,45.75,45.8,45.75,45.8,215028.0,37.4415,37.4824,37.4415,37.4824,215028.0
2019-02-21 12:30:00,45.79,45.81,45.77,45.78,241045.0,37.4742,37.4906,37.4579,37.466,241045.0
2019-02-21 12:35:00,45.78,45.81,45.77,45.79,303128.0,37.466,37.4906,37.4579,37.4742,303128.0
2019-02-21 12:40:00,45.79,45.82,45.79,45.8,112129.0,37.4742,37.4988,37.4742,37.4824,112129.0
2019-02-21 12:45:00,45.8,45.81,45.78,45.79,168160.0,37.4824,37.4906,37.466,37.4742,168160.0
2019-02-21 12:50:00,45.79,45.84,45.78,45.84,225096.0,37.4742,37.5151,37.466,37.5151,225096.0
2019-02-21 12:55:00,45.83,45.84,45.78,45.8,184289.0,37.507,37.5151,37.466,37.4824,184289.0
2019-02-21 13:00:00,45.81,45.82,45.8,45.8,101164.0,37.4906,37.4988,37.4824,37.4824,101164.0
2019-02-21 13:05:00,45.81,45.81,45.77,45.81,144017.0,37.4906,37.4906,37.4579,37.4906,144017.0
2019-02-21 13:10:00,45.8,45.81,45.8,45.8,85307.0,37.4824,37.4906,37.4824,37.4824,85307.0
2019-02-21 13:15:00,45.8,45.82,45.76,45.79,186533.0,37.4824,37.4988,37.4497,37.4742,186533.0
2019-02-21 13:20:00,45.78,45.79,45.74,45.75,160067.0,37.466,37.4742,37.4333,37.4415,160067.0
2019-02-21 13:25:00,45.74,45.74,45.67,45.69,237879.0,37.4333,37.4333,37.376,37.3924,237879.0
2019-02-21 13:30:00,45.69,45.7,45.67,45.69,66218.0,37.3924,37.4006,37.376,37.3924,66218.0
2019-02-21 13:35:00,45.69,45.71,45.68,45.7,79161.0,37.3924,37.4088,37.3842,37.4006,79161.0
2019-02-21 13:40:00,45.7,45.71,45.69,45.71,52913.0,37.4006,37.4088,37.3924,37.4088,52913.0
2019-02-21 13:45:00,45.7,45.71,45.69,45.7,73393.0,37.4006,37.4088,37.3924,37.4006,73393.0
2019-02-21 13:50:00,45.69,45.71,45.68,45.7,85134.0,37.3924,37.4088,37.3842,37.4006,85134.0
2019-02-21 13:55:00,45.7,45.71,45.7,45.7,83033.0,37.4006,37.4088,37.4006,37.4006,83033.0
2019-02-21 14:00:00,45.71,45.75,45.7,45.73,165909.0,37.4088,37.4415,37.4006,37.4251,165909.0
2019-02-21 14:05:00,45.73,45.73,45.7,45.72,105999.0,37.4251,37.4251,37.4006,37.4169,105999.0
2019-02-21 14:10:00,45.71,45.72,45.69,45.7,194484.0,37.4088,37.4169,37.3924,37.4006,194484.0
2019-02-21 14:15:00,45.7,45.7,45.66,45.69,167900.0,37.4006,37.4006,37.3678,37.3924,167900.0
2019-02-21 14:20:00,45.69,45.72,45.67,45.68,158939.0,37.3924,37.4169,37.376,37.3842,158939.0
2019-02-21 14:25:00,45.68,45.7,45.64,45.64,957190.0,37.3842,37.4006,37.3515,37.3515,957190.0
2019-02-21 14:30:00,45.65,45.65,45.59,45.6,209795.0,37.3596,37.3596,37.3105,37.3187,209795.0
2019-02-21 14:35:00,45.61,45.61,45.56,45.57,87788.0,37.3269,37.3269,37.286,37.2942,87788.0
2019-02-21 14:40:00,45.57,45.59,45.55,45.59,137652.0,37.2942,37.3105,37.2778,37.3105,137652.0
2019-02-21 14:45:00,45.59,45.61,45.58,45.59,162243.0,37.3105,37.3269,37.3024,37.3105,162243.0
2019-02-21 14:50:00,45.58,45.59,45.54,45.57,138396.0,37.3024,37.3105,37.2696,37.2942,138396.0
2019-02-21 14:55:00,45.57,45.6,45.56,45.6,115339.0,37.2942,37.3187,37.286,37.3187,115339.0
2019-02-21 15:00:00,45.59,45.64,45.58,45.61,151840.0,37.3105,37.3515,37.3024,37.3269,151840.0
2019-02-21 15:05:00,45.62,45.68,45.62,45.68,129621.0,37.3351,37.3842,37.3351,37.3842,129621.0
2019-02-21 15:10:00,45.68,45.68,45.65,45.65,163068.0,37.3842,37.3842,37.3596,37.3596,163068.0
2019-02-21 15:15:00,45.65,45.68,45.65,45.66,254233.0,37.3596,37.3842,37.3596,37.3678,254233.0
2019-02-21 15:20:00,45.66,45.68,45.65,45.68,110815.0,37.3678,37.3842,37.3596,37.3842,110815.0
2019-02-21 15:25:00,45.68,45.69,45.67,45.68,113913.0,37.3842,37.3924,37.376,37.3842,113913.0
2019-02-21 15:30:00,45.68,45.72,45.65,45.71,333242.0,37.3842,37.4169,37.3596,37.4088,333242.0
2019-02-21 15:35:00,45.71,45.72,45.69,45.7,241567.0,37.4088,37.4169,37.3924,37.4006,241567.0
2019-02-21 15:40:00,45.7,45.74,45.69,45.73,205101.0,37.4006,37.4333,37.3924,37.4251,205101.0
2019-02-21 15:45:00,45.74,45.84,45.73,45.84,485014.0,37.4333,37.5151,37.4251,37.5151,485014.0
2019-02-21 15:50:00,45.84,45.86,45.81,45.85,419579.0,37.5151,37.5315,37.4906,37.5233,419579.0
2019-02-21 15:55:00,45.86,45.91,45.85,45.88,1220668.0,37.5315,37.5724,37.5233,37.5479,1220668.0
2019-02-22 09:30:00,45.76,45.77,45.59,45.71,670102.0,37.4497,37.4579,37.3105,37.4088,670102.0
2019-02-22 09:35:00,45.72,45.78,45.69,45.72,319888.0,37.4169,37.466,37.3924,37.4169,319888.0
2019-02-22 09:40:00,45.73,45.76,45.64,45.75,309175.0,37.4251,37.4497,37.3515,37.4415,309175.0
2019-02-22 09:45:00,45.74,45.82,45.74,45.75,241575.0,37.4333,37.4988,37.4333,37.4415,241575.0
2019-02-22 09:50:00,45.76,45.81,45.7,45.8,313134.0,37.4497,37.4906,37.4006,37.4824,313134.0
2019-02-22 09:55:00,45.79,45.89,45.79,45.89,194495.0,37.4742,37.5561,37.4742,37.5561,194495.0
2019-02-22 10:00:00,45.89,45.95,45.85,45.88,800641.0,37.5561,37.6052,37.5233,37.5479,800641.0
2019-02-22 10:05:00,45.88,45.95,45.86,45.91,364805.0,37.5479,37.6052,37.5315,37.5724,364805.0
2019-02-22 10:10:00,45.9,45.92,45.72,45.73,460580.0,37.5642,37.5806,37.4169,37.4251,460580.0
2019-02-22 10:15:00,45.73,45.79,45.62,45.74,958889.0,37.4251,37.4742,37.3351,37.4333,958889.0
2019-02-22 10:20:00,45.74,45.88,45.74,45.79,268128.0,37.4333,37.5479,37.4333,37.4742,268128.0
2019-02-22 10:25:00,45.8,45.94,45.79,45.91,256237.0,37.4824,37.597,37.4742,37.5724,256237.0
2019-02-22 10:30:00,45.92,45.95,45.89,45.94,143838.0,37.5806,37.6052,37.5561,37.597,143838.0
2019-02-22 10:35:00,45.94,45.94,45.66,45.67,1216542.0,37.597,37.597,37.3678,37.376,1216542.0
2019-02-22 10:40:00,45.66,45.74,45.46,45.62,848345.0,37.3678,37.4333,37.2042,37.3351,848345.0
2019-02-22 10:45:00,45.62,45.73,45.55,45.66,547282.0,37.3351,37.4251,37.2778,37.3678,547282.0
2019-02-22 10:50:00,45.66,45.73,45.61,45.66,319381.0,37.3678,37.4251,37.3269,37.3678,319381.0
2019-02-22 10:55:00,45.66,45.71,45.64,45.64,660793.0,37.3678,37.4088,37.3515,37.3515,660793.0
2019-02-22 11:00:00,45.65,45.65,45.55,45.55,421053.0,37.3596,37.3596,37.2778,37.2778,421053.0
2019-02-22 11:05:00,45.55,45.61,45.53,45.59,198333.0,37.2778,37.3269,37.2614,37.3105,198333.0
2019-02-22 11:10:00,45.59,45.61,45.57,45.6,113867.0,37.3105,37.3269,37.2942,37.3187,113867.0
2019-02-22 11:15:00,45.61,45.66,45.57,45.63,378570.0,37.3269,37.3678,37.2942,37.3433,378570.0
2019-02-22 11:20:00,45.62,45.64,45.58,45.62,209876.0,37.3351,37.3515,37.3024,37.3351,209876.0
2019-02-22 11:25:00,45.62,45.62,45.58,45.62,278047.0,37.3351,37.3351,37.3024,37.3351,278047.0
2019-02-22 11:30:00,45.62,45.67,45.61,45.63,140259.0,37.3351,37.376,37.3269,37.3433,140259.0
2019-02-22 11:35:00,45.63,45.63,45.58,45.59,226120.0,37.3433,37.3433,37.3024,37.3105,226120.0
2019-02-22 11:40:00,45.59,45.63,45.55,45.59,108709.0,37.3105,37.3433,37.2778,37.3105,108709.0
2019-02-22 11:45:00,45.59,45.61,45.58,45.58,74718.0,37.3105,37.3269,37.3024,37.3024,74718.0
2019-02-22 11:50:00,45.58,45.6,45.54,45.54,105301.0,37.3024,37.3187,37.2696,37.2696,105301.0
2019-02-22 11:55:00,45.54,45.55,45.5,45.51,182348.0,37.2696,37.2778,37.2369,37.2451,182348.0
2019-02-22 12:00:00,45.5,45.53,45.5,45.51,233612.0,37.2369,37.2614,37.2369,37.2451,233612.0
2019-02-22 12:05:00,45.52,45.53,45.5,45.51,109511.0,37.2533,37.2614,37.2369,37.2451,109511.0
2019-02-22 12:10:00,45.51,45.52,45.41,45.42,216920.0,37.2451,37.2533,37.1632,37.1714,216920.0
2019-02-22 12:15:00,45.42,45.43,45.41,45.42,283137.0,37.1714,37.1796,37.1632,37.1714,283137.0
2019-02-22 12:20:00,45.41,45.42,45.34,45.34,161594.0,37.1632,37.1714,37.1059,37.1059,161594.0
2019-02-22 12:25:00,45.35,45.38,45.31,45.32,210455.0,37.1141,37.1387,37.0814,37.0896,210455.0
2019-02-22 12:30:00,45.32,45.33,45.3,45.3,571953.0,37.0896,37.0978,37.0732,37.0732,571953.0
2019-02-22 12:35:00,45.3,45.31,45.25,45.31,355894.0,37.0732,37.0814,37.0323,37.0814,355894.0
2019-02-22 12:40:00,45.3,45.31,45.28,45.29,182004.0,37.0732,37.0814,37.0568,37.065,182004.0
2019-02-22 12:45:00,45.29,45.3,45.25,45.27,148839.0,37.065,37.0732,37.0323,37.0487,148839.0
2019-02-22 12:50:00,45.28,45.33,45.25,45.33,159110.0,37.0568,37.0978,37.0323,37.0978,159110.0
2019-02-22 12:55:00,45.32,45.34,45.3,45.3,99899.0,37.0896,37.1059,37.0732,37.0732,99899.0
2019-02-22 13:00:00,45.3,45.35,45.29,45.35,129376.0,37.0732,37.1141,37.065,37.1141,129376.0
2019-02-22 13:05:00,45.35,45.37,45.33,45.35,83725.0,37.1141,37.1305,37.0978,37.1141,83725.0
2019-02-22 13:10:00,45.35,45.37,45.35,45.36,101123.0,37.1141,37.1305,37.1141,37.1223,101123.0
2019-02-22 13:15:00,45.37,45.4,45.34,45.39,116745.0,37.1305,37.1551,37.1059,37.1469,116745.0
2019-02-22 13:20:00,45.39,45.4,45.35,45.36,81477.0,37.1469,37.1551,37.1141,37.1223,81477.0
2019-02-22 13:25:00,45.35,45.36,45.32,45.34,56277.0,37.1141,37.1223,37.0896,37.1059,56277.0
2019-02-22 13:30:00,45.33,45.36,45.33,45.35,102794.0,37.0978,37.1223,37.0978,37.1141,102794.0
2019-02-22 13:35:00,45.36,45.36,45.33,45.33,87282.0,37.1223,37.1223,37.0978,37.0978,87282.0
2019-02-22 13:40:00,45.33,45.35,45.29,45.3,248203.0,37.0978,37.1141,37.065,37.0732,248203.0
2019-02-22 13:45:00,45.3,45.31,45.27,45.29,131004.0,37.0732,37.0814,37.0487,37.065,131004.0
2019-02-22 13:50:00,45.29,45.31,45.28,45.3,82228.0,37.065,37.0814,37.0568,37.0732,82228.0
2019-02-22 13:55:00,45.29,45.32,45.28,45.3,76362.0,37.065,37.0896,37.0568,37.0732,76362.0
2019-02-22 14:00:00,45.3,45.31,45.28,45.3,84663.0,37.0732,37.0814,37.0568,37.0732,84663.0
2019-02-22 14:05:00,45.29,45.35,45.29,45.35,127904.0,37.065,37.1141,37.065,37.1141,127904.0
2019-02-22 14:10:00,45.34,45.36,45.32,45.33,156620.0,37.1059,37.1223,37.0896,37.0978,156620.0
2019-02-22 14:15:00,45.33,45.33,45.3,45.3,89267.0,37.0978,37.0978,37.0732,37.0732,89267.0
2019-02-22 14:20:00,45.31,45.32,45.3,45.3,88424.0,37.0814,37.0896,37.0732,37.0732,88424.0
2019-02-22 14:25:00,45.31,45.32,45.3,45.32,117916.0,37.0814,37.0896,37.0732,37.0896,117916.0
2019-02-22 14:30:00,45.32,45.32,45.28,45.28,152054.0,37.0896,37.0896,37.0568,37.0568,152054.0
2019-02-22 14:35:00,45.29,45.29,45.22,45.25,286935.0,37.065,37.065,37.0077,37.0323,286935.0
2019-02-22 14:40:00,45.24,45.25,45.2,45.23,134855.0,37.0241,37.0323,36.9914,37.0159,134855.0
2019-02-22 14:45:00,45.22,45.25,45.21,45.23,84131.0,37.0077,37.0323,36.9996,37.0159,84131.0
2019-02-22 14:50:00,45.23,45.25,45.21,45.23,109593.0,37.0159,37.0323,36.9996,37.0159,109593.0
2019-02-22 14:55:00,45.24,45.26,45.22,45.23,120337.0,37.0241,37.0405,37.0077,37.0159,120337.0
2019-02-22 15:00:00,45.22,45.23,45.2,45.22,122022.0,37.0077,37.0159,36.9914,37.0077,122022.0
2019-02-22 15:05:00,45.22,45.24,45.2,45.21,181828.0,37.0077,37.0241,36.9914,36.9996,181828.0
2019-02-22 15:10:00,45.21,45.28,45.2,45.26,284839.0,36.9996,37.0568,36.9914,37.0405,284839.0
2019-02-22 15:15:00,45.26,45.27,45.22,45.22,152144.0,37.0405,37.0487,37.0077,37.0077,152144.0
2019-02-22 15:20:00,45.23,45.24,45.22,45.23,186847.0,37.0159,37.0241,37.0077,37.0159,186847.0
2019-02-22 15:25:00,45.24,45.32,45.23,45.32,212011.0,37.0241,37.0896,37.0159,37.0896,212011.0
2019-02-22 15:30:00,45.32,45.32,45.27,45.27,283454.0,37.0896,37.0896,37.0487,37.0487,283454.0
2019-02-22 15:35:00,45.28,45.29,45.26,45.29,244038.0,37.0568,37.065,37.0405,37.065,244038.0
2019-02-22 15:40:00,45.29,45.33,45.26,45.32,352498.0,37.065,37.0978,37.0405,37.0896,352498.0
2019-02-22 15:45:00,45.33,45.34,45.28,45.29,306801.0,37.0978,37.1059,37.0568,37.065,306801.0
2019-02-22 15:50:00,45.29,45.3,45.22,45.23,722067.0,37.065,37.0732,37.0077,37.0159,722067.0
2019-02-22 15:55:00,45.24,45.29,45.23,45.29,1546876.0,37.0241,37.065,37.0159,37.065,1546876.0
2019-02-25 09:30:00,45.51,45.57,45.3,45.34,534620.0,37.2451,37.2942,37.0732,37.1059,534620.0
2019-02-25 09:35:00,45.33,45.33,44.97,45.09,853911.0,37.0978,37.0978,36.8031,36.9013,853911.0
2019-02-25 09:40:00,45.09,45.27,45.09,45.24,265726.0,36.9013,37.0487,36.9013,37.0241,265726.0
2019-02-25 09:45:00,45.23,45.32,45.22,45.32,257609.0,37.0159,37.0896,37.0077,37.0896,257609.0
2019-02-25 09:50:00,45.32,45.37,45.28,45.3,246900.0,37.0896,37.1305,37.0568,37.0732,246900.0
2019-02-25 09:55:00,45.3,45.33,45.21,45.27,207447.0,37.0732,37.0978,36.9996,37.0487,207447.0
2019-02-25 10:00:00,45.26,45.27,45.19,45.24,116899.0,37.0405,37.0487,36.9832,37.0241,116899.0
2019-02-25 10:05:00,45.25,45.26,45.21,45.23,142477.0,37.0323,37.0405,36.9996,37.0159,142477.0
2019-02-25 10:10:00,45.23,45.25,45.18,45.23,188880.0,37.0159,37.0323,36.975,37.0159,188880.0
2019-02-25 10:15:00,45.23,45.29,45.22,45.25,163406.0,37.0159,37.065,37.0077,37.0323,163406.0
2019-02-25 10:20:00,45.25,45.31,45.24,45.29,104822.0,37.0323,37.0814,37.0241,37.065,104822.0
2019-02-25 10:25:00,45.3,45.3,45.18,45.23,171296.0,37.0732,37.0732,36.975,37.0159,171296.0
2019-02-25 10:30:00,45.23,45.23,45.18,45.21,100275.0,37.0159,37.0159,36.975,36.9996,100275.0
2019-02-25 10:35:00,45.22,45.22,45.16,45.18,208108.0,37.0077,37.0077,36.9586,36.975,208108.0
2019-02-25 10:40:00,45.17,45.19,45.13,45.13,139271.0,36.9668,36.9832,36.9341,36.9341,139271.0
2019-02-25 10:45:00,45.13,45.16,45.12,45.13,161804.0,36.9341,36.9586,36.9259,36.9341,161804.0
2019-02-25 10:50:00,45.13,45.15,45.1,45.14,258428.0,36.9341,36.9505,36.9095,36.9423,258428.0
2019-02-25 10:55:00,45.14,45.17,45.12,45.15,216965.0,36.9423,36.9668,36.9259,36.9505,216965.0
2019-02-25 11:00:00,45.16,45.16,45.11,45.12,166668.0,36.9586,36.9586,36.9177,36.9259,166668.0
2019-02-25 11:05:00,45.11,45.14,45.11,45.12,140633.0,36.9177,36.9423,36.9177,36.9259,140633.0
2019-02-25 11:10:00,45.13,45.13,45.07,45.07,149538.0,36.9341,36.9341,36.885,36.885,149538.0
2019-02-25 11:15:00,45.08,45.11,45.07,45.11,109893.0,36.8932,36.9177,36.885,36.9177,109893.0
2019-02-25 11:20:00,45.11,45.12,45.1,45.11,519557.0,36.9177,36.9259,36.9095,36.9177,519557.0
2019-02-25 11:25:00,45.11,45.13,45.1,45.13,134464.0,36.9177,36.9341,36.9095,36.9341,134464.0
2019-02-25 11:30:00,45.13,45.15,45.11,45.13,198563.0,36.9341,36.9505,36.9177,36.9341,198563.0
2019-02-25 11:35:00,45.13,45.16,45.13,45.14,132154.0,36.9341,36.9586,36.9341,36.9423,132154.0
2019-02-25 11:40:00,45.13,45.14,45.05,45.06,127910.0,36.9341,36.9423,36.8686,36.8768,127910.0
2019-02-25 11:45:00,45.07,45.09,45.05,45.09,92674.0,36.885,36.9013,36.8686,36.9013,92674.0
2019-02-25 11:50:00,45.09,45.11,45.06,45.07,197868.0,36.9013,36.9177,36.8768,36.885,197868.0
2019-02-25 11:55:00,45.06,45.08,45.05,45.07,78495.0,36.8768,36.8932,36.8686,36.885,78495.0
2019-02-25 12:00:00,45.06,45.08,44.99,45.0,1663530.0,36.8768,36.8932,36.8195,36.8277,1663530.0
2019-02-25 12:05:00,45.0,45.05,44.99,45.05,160379.0,36.8277,36.8686,36.8195,36.8686,160379.0
2019-02-25 12:10:00,45.04,45.06,45.02,45.05,162654.0,36.8604,36.8768,36.8441,36.8686,162654.0
2019-02-25 12:15:00,45.04,45.06,44.99,45.04,375262.0,36.8604,36.8768,36.8195,36.8604,375262.0
2019-02-25 12:20:00,45.04,45.04,44.97,44.98,172313.0,36.8604,36.8604,36.8031,36.8113,172313.0
2019-02-25 12:25:00,44.98,45.03,44.97,45.01,102938.0,36.8113,36.8522,36.8031,36.8359,102938.0
2019-02-25 12:30:00,45.01,45.02,45.01,45.02,113530.0,36.8359,36.8441,36.8359,36.8441,113530.0
2019-02-25 12:35:00,45.02,45.02,44.99,45.0,73124.0,36.8441,36.8441,36.8195,36.8277,73124.0
2019-02-25 12:40:00,45.0,45.0,44.97,44.99,137556.0,36.8277,36.8277,36.8031,36.8195,137556.0
2019-02-25 12:45:00,44.99,45.0,44.98,45.0,109819.0,36.8195,36.8277,36.8113,36.8277,109819.0
2019-02-25 12:50:00,45.0,45.01,44.98,44.99,130913.0,36.8277,36.8359,36.8113,36.8195,130913.0
2019-02-25 12:55:00,44.99,45.0,44.98,45.0,112527.0,36.8195,36.8277,36.8113,36.8277,112527.0
2019-02-25 13:00:00,45.0,45.01,44.99,45.0,188198.0,36.8277,36.8359,36.8195,36.8277,188198.0
2019-02-25 13:05:00,44.99,45.0,44.99,45.0,38824.0,36.8195,36.8277,36.8195,36.8277,38824.0
2019-02-25 13:10:00,45.0,45.0,44.98,44.98,80173.0,36.8277,36.8277,36.8113,36.8113,80173.0
2019-02-25 13:15:00,44.98,45.0,44.97,44.97,157126.0,36.8113,36.8277,36.8031,36.8031,157126.0
2019-02-25 13:20:00,44.97,44.98,44.95,44.96,112348.0,36.8031,36.8113,36.7868,36.795,112348.0
2019-02-25 13:25:00,44.95,44.96,44.93,44.94,159083.0,36.7868,36.795,36.7704,36.7786,159083.0
2019-02-25 13:30:00,44.95,44.96,44.92,44.93,110099.0,36.7868,36.795,36.7622,36.7704,110099.0
2019-02-25 13:35:00,44.93,44.94,44.92,44.93,58996.0,36.7704,36.7786,36.7622,36.7704,58996.0
2019-02-25 13:40:00,44.93,44.95,44.92,44.94,120783.0,36.7704,36.7868,36.7622,36.7786,120783.0
2019-02-25 13:45:00,44.94,44.97,44.94,44.97,212429.0,36.7786,36.8031,36.7786,36.8031,212429.0
2019-02-25 13:50:00,44.96,44.98,44.96,44.96,84741.0,36.795,36.8113,36.795,36.795,84741.0
2019-02-25 13:55:00,44.96,44.98,44.96,44.96,117250.0,36.795,36.8113,36.795,36.795,117250.0
2019-02-25 14:00:00,44.97,44.98,44.95,44.96,693489.0,36.8031,36.8113,36.7868,36.795,693489.0
2019-02-25 14:05:00,44.96,44.96,44.95,44.96,102600.0,36.795,36.795,36.7868,36.795,102600.0
2019-02-25 14:10:00,44.96,44.96,44.95,44.96,114162.0,36.795,36.795,36.7868,36.795,114162.0
2019-02-25 14:15:00,44.96,44.96,44.94,44.95,176355.0,36.795,36.795,36.7786,36.7868,176355.0
2019-02-25 14:20:00,44.95,44.95,44.92,44.93,173456.0,36.7868,36.7868,36.7622,36.7704,173456.0
2019-02-25 14:25:00,44.94,44.95,44.93,44.95,116571.0,36.7786,36.7868,36.7704,36.7868,116571.0
2019-02-25 14:30:00,44.95,44.96,44.94,44.95,128423.0,36.7868,36.795,36.7786,36.7868,128423.0
2019-02-25 14:35:00,44.95,44.95,44.94,44.95,104889.0,36.7868,36.7868,36.7786,36.7868,104889.0
2019-02-25 14:40:00,44.95,44.96,44.94,44.95,221955.0,36.7868,36.795,36.7786,36.7868,221955.0
2019-02-25 14:45:00,44.95,44.96,44.94,44.95,102045.0,36.7868,36.795,36.7786,36.7868,102045.0
2019-02-25 14:50:00,44.95,44.95,44.92,44.93,231795.0,36.7868,36.7868,36.7622,36.7704,231795.0
2019-02-25 14:55:00,44.93,44.93,44.91,44.91,1158259.0,36.7704,36.7704,36.754,36.754,1158259.0
2019-02-25 15:00:00,44.92,44.93,44.91,44.91,490938.0,36.7622,36.7704,36.754,36.754,490938.0
2019-02-25 15:05:00,44.91,44.92,44.9,44.91,278086.0,36.754,36.7622,36.7459,36.754,278086.0
2019-02-25 15:10:00,44.91,44.91,44.9,44.9,138874.0,36.754,36.754,36.7459,36.7459,138874.0
2019-02-25 15:15:00,44.9,44.91,44.9,44.91,83029.0,36.7459,36.754,36.7459,36.754,83029.0
2019-02-25 15:20:00,44.9,44.91,44.85,44.86,600267.0,36.7459,36.754,36.7049,36.7131,600267.0
2019-02-25 15:25:00,44.85,44.88,44.85,44.88,187088.0,36.7049,36.7295,36.7049,36.7295,187088.0
2019-02-25 15:30:00,44.87,44.88,44.86,44.87,304437.0,36.7213,36.7295,36.7131,36.7213,304437.0
2019-02-25 15:35:00,44.87,44.87,44.86,44.87,277170.0,36.7213,36.7213,36.7131,36.7213,277170.0
2019-02-25 15:40:00,44.87,44.87,44.85,44.87,344897.0,36.7213,36.7213,36.7049,36.7213,344897.0
2019-02-25 15:45:00,44.87,44.87,44.84,44.86,426065.0,36.7213,36.7213,36.6968,36.7131,426065.0
2019-02-25 15:50:00,44.86,44.86,44.84,44.85,1065053.0,36.7131,36.7131,36.6968,36.7049,1065053.0
2019-02-25 15:55:00,44.86,44.97,44.84,44.93,1627320.0,36.7131,36.8031,36.6968,36.7704,1627320.0
2019-02-26 09:30:00,45.1,45.14,44.91,44.92,471656.0,36.9095,36.9423,36.754,36.7622,471656.0
2019-02-26 09:35:00,44.92,44.97,44.92,44.94,134537.0,36.7622,36.8031,36.7622,36.7786,134537.0
2019-02-26 09:40:00,44.94,44.94,44.89,44.91,395119.0,36.7786,36.7786,36.7377,36.754,395119.0
2019-02-26 09:45:00,44.91,44.91,44.87,44.87,666201.0,36.754,36.754,36.7213,36.7213,666201.0
2019-02-26 09:50:00,44.87,44.88,44.83,44.86,293306.0,36.7213,36.7295,36.6886,36.7131,293306.0
2019-02-26 09:55:00,44.86,44.89,44.85,44.88,208503.0,36.7131,36.7377,36.7049,36.7295,208503.0
2019-02-26 10:00:00,44.89,44.9,44.87,44.89,305723.0,36.7377,36.7459,36.7213,36.7377,305723.0
2019-02-26 10:05:00,44.89,44.89,44.86,44.87,290411.0,36.7377,36.7377,36.7131,36.7213,290411.0
2019-02-26 10:10:00,44.87,44.88,44.85,44.86,180365.0,36.7213,36.7295,36.7049,36.7131,180365.0
2019-02-26 10:15:00,44.87,44.87,44.83,44.83,190551.0,36.7213,36.7213,36.6886,36.6886,190551.0
2019-02-26 10:20:00,44.84,44.84,44.82,44.83,137567.0,36.6968,36.6968,36.6804,36.6886,137567.0
2019-02-26 10:25:00,44.83,44.84,44.8,44.81,202086.0,36.6886,36.6968,36.664,36.6722,202086.0
2019-02-26 10:30:00,44.8,44.83,44.8,44.83,78634.0,36.664,36.6886,36.664,36.6886,78634.0
2019-02-26 10:35:00,44.83,44.83,44.8,44.8,82782.0,36.6886,36.6886,36.664,36.664,82782.0
2019-02-26 10:40:00,44.8,44.81,44.75,44.79,189484.0,36.664,36.6722,36.6231,36.6558,189484.0
2019-02-26 10:45:00,44.78,44.81,44.78,44.8,686390.0,36.6476,36.6722,36.6476,36.664,686390.0
2019-02-26 10:50:00,44.8,44.8,44.79,44.8,82391.0,36.664,36.664,36.6558,36.664,82391.0
2019-02-26 10:55:00,44.79,44.8,44.7,44.71,295445.0,36.6558,36.664,36.5822,36.5904,295445.0
2019-02-26 11:00:00,44.72,44.75,44.7,44.73,122987.0,36.5985,36.6231,36.5822,36.6067,122987.0
2019-02-26 11:05:00,44.73,44.75,44.69,44.75,217106.0,36.6067,36.6231,36.574,36.6231,217106.0
2019-02-26 11:10:00,44.75,44.78,44.74,44.77,246167.0,36.6231,36.6476,36.6149,36.6395,246167.0
2019-02-26 11:15:00,44.77,44.8,44.76,44.78,326343.0,36.6395,36.664,36.6313,36.6476,326343.0
2019-02-26 11:20:00,44.78,44.79,44.75,44.76,105763.0,36.6476,36.6558,36.6231,36.6313,105763.0
2019-02-26 11:25:00,44.75,44.76,44.7,44.73,1147814.0,36.6231,36.6313,36.5822,36.6067,1147814.0
2019-02-26 11:30:00,44.74,44.76,44.7,44.73,184204.0,36.6149,36.6313,36.5822,36.6067,184204.0
2019-02-26 11:35:00,44.72,44.73,44.66,44.69,200987.0,36.5985,36.6067,36.5494,36.574,200987.0
2019-02-26 11:40:00,44.69,44.76,44.69,44.75,129946.0,36.574,36.6313,36.574,36.6231,129946.0
2019-02-26 11:45:00,44.75,44.79,44.74,44.79,98946.0,36.6231,36.6558,36.6149,36.6558,98946.0
2019-02-26 11:50:00,44.79,44.81,44.78,44.79,88787.0,36.6558,36.6722,36.6476,36.6558,88787.0
2019-02-26 11:55:00,44.79,44.8,44.76,44.77,112142.0,36.6558,36.664,36.6313,36.6395,112142.0
2019-02-26 12:00:00,44.78,44.79,44.75,44.75,127103.0,36.6476,36.6558,36.6231,36.6231,127103.0
2019-02-26 12:05:00,44.76,44.8,44.75,44.8,177017.0,36.6313,36.664,36.6231,36.664,177017.0
2019-02-26 12:10:00,44.79,44.81,44.78,44.8,172635.0,36.6558,36.6722,36.6476,36.664,172635.0
2019-02-26 12:15:00,44.8,44.86,44.79,44.84,182182.0,36.664,36.7131,36.6558,36.6968,182182.0
2019-02-26 12:20:00,44.85,44.86,44.84,44.85,88920.0,36.7049,36.7131,36.6968,36.7049,88920.0
2019-02-26 12:25:00,44.85,44.85,44.8,44.82,86476.0,36.7049,36.7049,36.664,36.6804,86476.0
2019-02-26 12:30:00,44.83,44.84,44.81,44.82,190137.0,36.6886,36.6968,36.6722,36.6804,190137.0
2019-02-26 12:35:00,44.81,44.84,44.81,44.83,117889.0,36.6722,36.6968,36.6722,36.6886,117889.0
2019-02-26 12:40:00,44.82,44.87,44.82,44.87,75422.0,36.6804,36.7213,36.6804,36.7213,75422.0
2019-02-26 12:45:00,44.86,44.87,44.86,44.87,35390.0,36.7131,36.7213,36.7131,36.7213,35390.0
2019-02-26 12:50:00,44.87,44.91,44.86,44.91,100416.0,36.7213,36.754,36.7131,36.754,100416.0
2019-02-26 12:55:00,44.9,44.93,44.9,44.91,50114.0,36.7459,36.7704,36.7459,36.754,50114.0
2019-02-26 13:00:00,44.91,44.96,44.91,44.96,85483.0,36.754,36.795,36.754,36.795,85483.0
2019-02-26 13:05:00,44.95,44.96,44.92,44.94,97200.0,36.7868,36.795,36.7622,36.7786,97200.0
2019-02-26 13:10:00,44.93,44.98,44.93,44.97,53787.0,36.7704,36.8113,36.7704,36.8031,53787.0
2019-02-26 13:15:00,44.97,44.99,44.94,44.95,156347.0,36.8031,36.8195,36.7786,36.7868,156347.0
2019-02-26 13:20:00,44.95,44.96,44.94,44.94,62966.0,36.7868,36.795,36.7786,36.7786,62966.0
2019-02-26 13:25:00,44.95,44.95,44.93,44.94,449803.0,36.7868,36.7868,36.7704,36.7786,449803.0
2019-02-26 13:30:00,44.94,44.95,44.93,44.95,106223.0,36.7786,36.7868,36.7704,36.7868,106223.0
2019-02-26 13:35:00,44.94,44.97,44.9,44.96,947863.0,36.7786,36.8031,36.7459,36.795,947863.0
2019-02-26 13:40:00,44.96,44.97,44.93,44.94,143114.0,36.795,36.8031,36.7704,36.7786,143114.0
2019-02-26 13:45:00,44.94,44.94,44.93,44.93,85152.0,36.7786,36.7786,36.7704,36.7704,85152.0
2019-02-26 13:50:00,44.94,44.95,44.92,44.95,125438.0,36.7786,36.7868,36.7622,36.7868,125438.0
2019-02-26 13:55:00,44.95,44.96,44.94,44.95,85303.0,36.7868,36.795,36.7786,36.7868,85303.0
2019-02-26 14:00:00,44.95,44.98,44.94,44.94,161017.0,36.7868,36.8113,36.7786,36.7786,161017.0
2019-02-26 14:05:00,44.95,44.96,44.91,44.93,107162.0,36.7868,36.795,36.754,36.7704,107162.0
2019-02-26 14:10:00,44.92,44.95,44.92,44.95,128339.0,36.7622,36.7868,36.7622,36.7868,128339.0
2019-02-26 14:15:00,44.95,44.95,44.93,44.94,70934.0,36.7868,36.7868,36.7704,36.7786,70934.0
2019-02-26 14:20:00,44.94,44.94,44.91,44.91,81035.0,36.7786,36.7786,36.754,36.754,81035.0
2019-02-26 14:25:00,44.91,44.93,44.89,44.9,210469.0,36.754,36.7704,36.7377,36.7459,210469.0
2019-02-26 14:30:00,44.9,44.92,44.9,44.92,80694.0,36.7459,36.7622,36.7459,36.7622,80694.0
2019-02-26 14:35:00,44.91,44.93,44.9,44.9,201349.0,36.754,36.7704,36.7459,36.7459,201349.0
2019-02-26 14:40:00,44.9,44.93,44.9,44.93,82148.0,36.7459,36.7704,36.7459,36.7704,82148.0
2019-02-26 14:45:00,44.93,44.94,44.92,44.94,132263.0,36.7704,36.7786,36.7622,36.7786,132263.0
2019-02-26 14:50:00,44.94,44.97,44.92,44.95,257052.0,36.7786,36.8031,36.7622,36.7868,257052.0
2019-02-26 14:55:00,44.95,44.95,44.94,44.95,59047.0,36.7868,36.7868,36.7786,36.7868,59047.0
2019-02-26 15:00:00,44.95,44.96,44.93,44.95,150694.0,36.7868,36.795,36.7704,36.7868,150694.0
2019-02-26 15:05:00,44.95,44.95,44.93,44.94,149790.0,36.7868,36.7868,36.7704,36.7786,149790.0
2019-02-26 15:10:00,44.94,44.95,44.93,44.95,97992.0,36.7786,36.7868,36.7704,36.7868,97992.0
2019-02-26 15:15:00,44.95,44.96,44.92,44.92,229602.0,36.7868,36.795,36.7622,36.7622,229602.0
2019-02-26 15:20:00,44.92,44.93,44.91,44.91,181070.0,36.7622,36.7704,36.754,36.754,181070.0
2019-02-26 15:25:00,44.91,44.92,44.9,44.9,147658.0,36.754,36.7622,36.7459,36.7459,147658.0
2019-02-26 15:30:00,44.9,44.91,44.87,44.88,358310.0,36.7459,36.754,36.7213,36.7295,358310.0
2019-02-26 15:35:00,44.88,44.89,44.86,44.87,140402.0,36.7295,36.7377,36.7131,36.7213,140402.0
2019-02-26 15:40:00,44.88,44.88,44.81,44.81,359539.0,36.7295,36.7295,36.6722,36.6722,359539.0
2019-02-26 15:45:00,44.82,44.85,44.79,44.8,386380.0,36.6804,36.7049,36.6558,36.664,386380.0
2019-02-26 15:50:00,44.81,44.81,44.73,44.73,588343.0,36.6722,36.6722,36.6067,36.6067,588343.0
2019-02-26 15:55:00,44.74,44.75,44.68,44.69,1287653.0,36.6149,36.6231,36.5658,36.574,1287653.0
2019-02-27 09:30:00,44.6,44.68,44.52,44.62,393832.0,36.5003,36.5658,36.4349,36.5167,393832.0
2019-02-27 09:35:00,44.61,44.64,44.42,44.57,345256.0,36.5085,36.5331,36.353,36.4758,345256.0
2019-02-27 09:40:00,44.57,44.59,44.47,44.51,115177.0,36.4758,36.4922,36.3939,36.4267,115177.0
2019-02-27 09:45:00,44.51,44.6,44.5,44.54,160885.0,36.4267,36.5003,36.4185,36.4512,160885.0
2019-02-27 09:50:00,44.55,44.62,44.53,44.57,155718.0,36.4594,36.5167,36.443,36.4758,155718.0
2019-02-27 09:55:00,44.56,44.62,44.56,44.6,129897.0,36.4676,36.5167,36.4676,36.5003,129897.0
2019-02-27 10:00:00,44.6,44.61,44.53,44.58,262511.0,36.5003,36.5085,36.443,36.484,262511.0
2019-02-27 10:05:00,44.57,44.64,44.55,44.6,164572.0,36.4758,36.5331,36.4594,36.5003,164572.0
2019-02-27 10:10:00,44.59,44.59,44.5,44.55,275446.0,36.4922,36.4922,36.4185,36.4594,275446.0
2019-02-27 10:15:00,44.55,44.58,44.53,44.55,119906.0,36.4594,36.484,36.443,36.4594,119906.0
2019-02-27 10:20:00,44.55,44.6,44.55,44.59,108248.0,36.4594,36.5003,36.4594,36.4922,108248.0
2019-02-27 10:25:00,44.59,44.61,44.56,44.59,156676.0,36.4922,36.5085,36.4676,36.4922,156676.0
2019-02-27 10:30:00,44.59,44.59,44.54,44.56,119749.0,36.4922,36.4922,36.4512,36.4676,119749.0
2019-02-27 10:35:00,44.57,44.6,44.56,44.57,157921.0,36.4758,36.5003,36.4676,36.4758,157921.0
2019-02-27 10:40:00,44.58,44.6,44.54,44.57,123721.0,36.484,36.5003,36.4512,36.4758,123721.0
2019-02-27 10:45:00,44.57,44.66,44.55,44.62,372599.0,36.4758,36.5494,36.4594,36.5167,372599.0
2019-02-27 10:50:00,44.62,44.63,44.59,44.6,353073.0,36.5167,36.5249,36.4922,36.5003,353073.0
2019-02-27 10:55:00,44.61,44.66,44.6,44.65,503247.0,36.5085,36.5494,36.5003,36.5413,503247.0
2019-02-27 11:00:00,44.65,44.67,44.61,44.64,277942.0,36.5413,36.5576,36.5085,36.5331,277942.0
2019-02-27 11:05:00,44.64,44.68,44.62,44.68,148087.0,36.5331,36.5658,36.5167,36.5658,148087.0
2019-02-27 11:10:00,44.68,44.68,44.62,44.64,112226.0,36.5658,36.5658,36.5167,36.5331,112226.0
2019-02-27 11:15:00,44.64,44.66,44.6,44.65,122077.0,36.5331,36.5494,36.5003,36.5413,122077.0
2019-02-27 11:20:00,44.65,44.75,44.64,44.75,228478.0,36.5413,36.6231,36.5331,36.6231,228478.0
2019-02-27 11:25:00,44.75,44.78,44.73,44.75,161248.0,36.6231,36.6476,36.6067,36.6231,161248.0
2019-02-27 11:30:00,44.75,44.75,44.67,44.7,170962.0,36.6231,36.6231,36.5576,36.5822,170962.0
2019-02-27 11:35:00,44.7,44.71,44.65,44.7,67428.0,36.5822,36.5904,36.5413,36.5822,67428.0
2019-02-27 11:40:00,44.7,44.71,44.66,44.67,54300.0,36.5822,36.5904,36.5494,36.5576,54300.0
2019-02-27 11:45:00,44.67,44.68,44.64,44.66,57615.0,36.5576,36.5658,36.5331,36.5494,57615.0
2019-02-27 11:50:00,44.66,44.7,44.66,44.69,60701.0,36.5494,36.5822,36.5494,36.574,60701.0
2019-02-27 11:55:00,44.7,44.73,44.69,44.71,100190.0,36.5822,36.6067,36.574,36.5904,100190.0
2019-02-27 12:00:00,44.72,44.72,44.68,44.72,62163.0,36.5985,36.5985,36.5658,36.5985,62163.0
2019-02-27 12:05:00,44.72,44.76,44.71,44.76,63091.0,36.5985,36.6313,36.5904,36.6313,63091.0
2019-02-27 12:10:00,44.76,44.79,44.74,44.79,239942.0,36.6313,36.6558,36.6149,36.6558,239942.0
2019-02-27 12:15:00,44.79,44.79,44.75,44.77,208665.0,36.6558,36.6558,36.6231,36.6395,208665.0
2019-02-27 12:20:00,44.77,44.8,44.74,44.76,251305.0,36.6395,36.664,36.6149,36.6313,251305.0
2019-02-27 12:25:00,44.76,44.77,44.75,44.77,64697.0,36.6313,36.6395,36.6231,36.6395,64697.0
2019-02-27 12:30:00,44.77,44.79,44.73,44.73,83829.0,36.6395,36.6558,36.6067,36.6067,83829.0
2019-02-27 12:35:00,44.73,44.77,44.73,44.76,94390.0,36.6067,36.6395,36.6067,36.6313,94390.0
2019-02-27 12:40:00,44.75,44.76,44.7,44.71,89585.0,36.6231,36.6313,36.5822,36.5904,89585.0
2019-02-27 12:45:00,44.71,44.75,44.71,44.73,45328.0,36.5904,36.6231,36.5904,36.6067,45328.0
2019-02-27 12:50:00,44.73,44.75,44.72,44.73,69087.0,36.6067,36.6231,36.5985,36.6067,69087.0
2019-02-27 12:55:00,44.73,44.77,44.72,44.75,116430.0,36.6067,36.6395,36.5985,36.6231,116430.0
2019-02-27 13:00:00,44.75,44.79,44.74,44.78,101505.0,36.6231,36.6558,36.6149,36.6476,101505.0
2019-02-27 13:05:00,44.79,44.82,44.78,44.81,75624.0,36.6558,36.6804,36.6476,36.6722,75624.0
2019-02-27 13:10:00,44.81,44.82,44.76,44.79,66282.0,36.6722,36.6804,36.6313,36.6558,66282.0
2019-02-27 13:15:00,44.79,44.81,44.77,44.77,44530.0,36.6558,36.6722,36.6395,36.6395,44530.0
2019-02-27 13:20:00,44.77,44.78,44.76,44.76,54675.0,36.6395,36.6476,36.6313,36.6313,54675.0
2019-02-27 13:25:00,44.76,44.77,44.74,44.74,43038.0,36.6313,36.6395,36.6149,36.6149,43038.0
2019-02-27 13:30:00,44.75,44.77,44.74,44.77,153885.0,36.6231,36.6395,36.6149,36.6395,153885.0
2019-02-27 13:35:00,44.76,44.79,44.76,44.79,37069.0,36.6313,36.6558,36.6313,36.6558,37069.0
2019-02-27 13:40:00,44.79,44.84,44.78,44.84,74336.0,36.6558,36.6968,36.6476,36.6968,74336.0
2019-02-27 13:45:00,44.84,44.88,44.78,44.83,868777.0,36.6968,36.7295,36.6476,36.6886,868777.0
2019-02-27 13:50:00,44.83,44.85,44.82,44.83,129240.0,36.6886,36.7049,36.6804,36.6886,129240.0
2019-02-27 13:55:00,44.84,44.84,44.81,44.82,162736.0,36.6968,36.6968,36.6722,36.6804,162736.0
2019-02-27 14:00:00,44.83,44.83,44.8,44.82,88502.0,36.6886,36.6886,36.664,36.6804,88502.0
2019-02-27 14:05:00,44.83,44.83,44.77,44.77,165642.0,36.6886,36.6886,36.6395,36.6395,165642.0
2019-02-27 14:10:00,44.77,44.8,44.76,44.79,236382.0,36.6395,36.664,36.6313,36.6558,236382.0
2019-02-27 14:15:00,44.79,44.8,44.78,44.8,111967.0,36.6558,36.664,36.6476,36.664,111967.0
2019-02-27 14:20:00,44.8,44.83,44.79,44.82,125212.0,36.664,36.6886,36.6558,36.6804,125212.0
2019-02-27 14:25:00,44.81,44.86,44.81,44.84,92388.0,36.6722,36.7131,36.6722,36.6968,92388.0
2019-02-27 14:30:00,44.85,44.87,44.83,44.84,106483.0,36.7049,36.7213,36.6886,36.6968,106483.0
2019-02-27 14:35:00,44.84,44.85,44.84,44.84,64687.0,36.6968,36.7049,36.6968,36.6968,64687.0
2019-02-27 14:40:00,44.85,44.86,44.81,44.85,166781.0,36.7049,36.7131,36.6722,36.7049,166781.0
2019-02-27 14:45:00,44.85,44.86,44.82,44.85,134129.0,36.7049,36.7131,36.6804,36.7049,134129.0
2019-02-27 14:50:00,44.85,44.87,44.84,44.87,184823.0,36.7049,36.7213,36.6968,36.7213,184823.0
2019-02-27 14:55:00,44.87,44.93,44.86,44.93,112951.0,36.7213,36.7704,36.7131,36.7704,112951.0
2019-02-27 15:00:00,44.93,44.93,44.85,44.86,197773.0,36.7704,36.7704,36.7049,36.7131,197773.0
2019-02-27 15:05:00,44.86,44.88,44.85,44.88,65671.0,36.7131,36.7295,36.7049,36.7295,65671.0
2019-02-27 15:10:00,44.88,44.9,44.86,44.89,123638.0,36.7295,36.7459,36.7131,36.7377,123638.0
2019-02-27 15:15:00,44.89,44.91,44.86,44.87,132330.0,36.7377,36.754,36.7131,36.7213,132330.0
2019-02-27 15:20:00,44.87,44.88,44.86,44.88,145652.0,36.7213,36.7295,36.7131,36.7295,145652.0
2019-02-27 15:25:00,44.88,44.9,44.87,44.9,181053.0,36.7295,36.7459,36.7213,36.7459,181053.0
2019-02-27 15:30:00,44.9,44.92,44.88,44.91,513364.0,36.7459,36.7622,36.7295,36.754,513364.0
2019-02-27 15:35:00,44.91,44.94,44.9,44.94,262012.0,36.754,36.7786,36.7459,36.7786,262012.0
2019-02-27 15:40:00,44.94,44.96,44.93,44.94,340508.0,36.7786,36.795,36.7704,36.7786,340508.0
2019-02-27 15:45:00,44.94,44.95,44.91,44.95,267062.0,36.7786,36.7868,36.754,36.7868,267062.0
2019-02-27 15:50:00,44.95,45.0,44.94,45.0,647143.0,36.7868,36.8277,36.7786,36.8277,647143.0
2019-02-27 15:55:00,45.0,45.02,44.94,44.94,1285753.0,36.8277,36.8441,36.7786,36.7786,1285753.0
2019-02-28 09:30:00,45.12,45.39,45.11,45.35,792149.0,36.9259,37.1469,36.9177,37.1141,792149.0
2019-02-28 09:35:00,45.36,45.45,45.27,45.33,409253.0,37.1223,37.196,37.0487,37.0978,409253.0
2019-02-28 09:40:00,45.32,45.33,45.2,45.23,225841.0,37.0896,37.0978,36.9914,37.0159,225841.0
2019-02-28 09:45:00,45.23,45.28,45.16,45.19,266474.0,37.0159,37.0568,36.9586,36.9832,266474.0
2019-02-28 09:50:00,45.19,45.22,45.15,45.18,165223.0,36.9832,37.0077,36.9505,36.975,165223.0
2019-02-28 09:55:00,45.18,45.28,45.17,45.25,190157.0,36.975,37.0568,36.9668,37.0323,190157.0
2019-02-28 10:00:00,45.26,45.26,45.2,45.26,183956.0,37.0405,37.0405,36.9914,37.0405,183956.0
2019-02-28 10:05:00,45.26,45.33,45.25,45.29,321886.0,37.0405,37.0978,37.0323,37.065,321886.0
2019-02-28 10:10:00,45.29,45.3,45.21,45.27,214007.0,37.065,37.0732,36.9996,37.0487,214007.0
2019-02-28 10:15:00,45.28,45.33,45.27,45.3,154629.0,37.0568,37.0978,37.0487,37.0732,154629.0
2019-02-28 10:20:00,45.3,45.32,45.24,45.24,203052.0,37.0732,37.0896,37.0241,37.0241,203052.0
2019-02-28 10:25:00,45.25,45.32,45.24,45.3,154221.0,37.0323,37.0896,37.0241,37.0732,154221.0
2019-02-28 10:30:00,45.3,45.35,45.3,45.31,133186.0,37.0732,37.1141,37.0732,37.0814,133186.0
2019-02-28 10:35:00,45.32,45.33,45.3,45.3,125819.0,37.0896,37.0978,37.0732,37.0732,125819.0
2019-02-28 10:40:00,45.31,45.31,45.24,45.3,162536.0,37.0814,37.0814,37.0241,37.0732,162536.0
2019-02-28 10:45:00,45.3,45.3,45.22,45.25,184717.0,37.0732,37.0732,37.0077,37.0323,184717.0
2019-02-28 10:50:00,45.25,45.32,45.24,45.31,631474.0,37.0323,37.0896,37.0241,37.0814,631474.0
2019-02-28 10:55:00,45.31,45.33,45.31,45.32,101873.0,37.0814,37.0978,37.0814,37.0896,101873.0
2019-02-28 11:00:00,45.31,45.32,45.25,45.27,241311.0,37.0814,37.0896,37.0323,37.0487,241311.0
2019-02-28 11:05:00,45.27,45.31,45.26,45.28,137191.0,37.0487,37.0814,37.0405,37.0568,137191.0
2019-02-28 11:10:00,45.27,45.3,45.27,45.28,134697.0,37.0487,37.0732,37.0487,37.0568,134697.0
2019-02-28 11:15:00,45.29,45.3,45.27,45.3,113533.0,37.065,37.0732,37.0487,37.0732,113533.0
2019-02-28 11:20:00,45.3,45.32,45.28,45.29,139191.0,37.0732,37.0896,37.0568,37.065,139191.0
2019-02-28 11:25:00,45.29,45.33,45.29,45.33,172677.0,37.065,37.0978,37.065,37.0978,172677.0
2019-02-28 11:30:00,45.33,45.36,45.31,45.32,175758.0,37.0978,37.1223,37.0814,37.0896,175758.0
2019-02-28 11:35:00,45.31,45.35,45.31,45.34,205170.0,37.0814,37.1141,37.0814,37.1059,205170.0
2019-02-28 11:40:00,45.34,45.36,45.34,45.34,113247.0,37.1059,37.1223,37.1059,37.1059,113247.0
2019-02-28 11:45:00,45.34,45.35,45.25,45.3,257392.0,37.1059,37.1141,37.0323,37.0732,257392.0
2019-02-28 11:50:00,45.3,45.35,45.28,45.34,108841.0,37.0732,37.1141,37.0568,37.1059,108841.0
2019-02-28 11:55:00,45.34,45.37,45.33,45.33,72237.0,37.1059,37.1305,37.0978,37.0978,72237.0
2019-02-28 12:00:00,45.34,45.36,45.32,45.36,133964.0,37.1059,37.1223,37.0896,37.1223,133964.0
2019-02-28 12:05:00,45.36,45.4,45.34,45.39,115413.0,37.1223,37.1551,37.1059,37.1469,115413.0
2019-02-28 12:10:00,45.39,45.39,45.34,45.37,97664.0,37.1469,37.1469,37.1059,37.1305,97664.0
2019-02-28 12:15:00,45.37,45.41,45.36,45.41,148034.0,37.1305,37.1632,37.1223,37.1632,148034.0
2019-02-28 12:20:00,45.41,45.43,45.39,45.43,119642.0,37.1632,37.1796,37.1469,37.1796,119642.0
2019-02-28 12:25:00,45.42,45.44,45.41,45.41,120098.0,37.1714,37.1878,37.1632,37.1632,120098.0
2019-02-28 12:30:00,45.41,45.43,45.41,45.42,69142.0,37.1632,37.1796,37.1632,37.1714,69142.0
2019-02-28 12:35:00,45.43,45.43,45.4,45.41,97940.0,37.1796,37.1796,37.1551,37.1632,97940.0
2019-02-28 12:40:00,45.41,45.41,45.4,45.41,89008.0,37.1632,37.1632,37.1551,37.1632,89008.0
2019-02-28 12:45:00,45.41,45.45,45.4,45.45,175152.0,37.1632,37.196,37.1551,37.196,175152.0
2019-02-28 12:50:00,45.45,45.5,45.44,45.5,145380.0,37.196,37.2369,37.1878,37.2369,145380.0
2019-02-28 12:55:00,45.5,45.54,45.48,45.52,198262.0,37.2369,37.2696,37.2205,37.2533,198262.0
2019-02-28 13:00:00,45.51,45.53,45.49,45.5,175732.0,37.2451,37.2614,37.2287,37.2369,175732.0
2019-02-28 13:05:00,45.5,45.54,45.48,45.5,116693.0,37.2369,37.2696,37.2205,37.2369,116693.0
2019-02-28 13:10:00,45.49,45.51,45.47,45.48,92539.0,37.2287,37.2451,37.2123,37.2205,92539.0
2019-02-28 13:15:00,45.48,45.5,45.48,45.5,66200.0,37.2205,37.2369,37.2205,37.2369,66200.0
2019-02-28 13:20:00,45.5,45.51,45.48,45.48,119177.0,37.2369,37.2451,37.2205,37.2205,119177.0
2019-02-28 13:25:00,45.48,45.51,45.48,45.51,121598.0,37.2205,37.2451,37.2205,37.2451,121598.0
2019-02-28 13:30:00,45.51,45.52,45.5,45.52,78458.0,37.2451,37.2533,37.2369,37.2533,78458.0
2019-02-28 13:35:00,45.52,45.52,45.51,45.52,86353.0,37.2533,37.2533,37.2451,37.2533,86353.0
2019-02-28 13:40:00,45.52,45.53,45.48,45.53,748469.0,37.2533,37.2614,37.2205,37.2614,748469.0
2019-02-28 13:45:00,45.53,45.54,45.52,45.54,67868.0,37.2614,37.2696,37.2533,37.2696,67868.0
2019-02-28 13:50:00,45.54,45.55,45.53,45.53,104792.0,37.2696,37.2778,37.2614,37.2614,104792.0
2019-02-28 13:55:00,45.54,45.54,45.51,45.54,125840.0,37.2696,37.2696,37.2451,37.2696,125840.0
2019-02-28 14:00:00,45.54,45.56,45.51,45.53,116274.0,37.2696,37.286,37.2451,37.2614,116274.0
2019-02-28 14:05:00,45.54,45.54,45.52,45.53,91207.0,37.2696,37.2696,37.2533,37.2614,91207.0
2019-02-28 14:10:00,45.53,45.54,45.52,45.53,138732.0,37.2614,37.2696,37.2533,37.2614,138732.0
2019-02-28 14:15:00,45.52,45.53,45.49,45.51,85449.0,37.2533,37.2614,37.2287,37.2451,85449.0
2019-02-28 14:20:00,45.51,45.53,45.48,45.53,188255.0,37.2451,37.2614,37.2205,37.2614,188255.0
2019-02-28 14:25:00,45.53,45.53,45.49,45.52,96252.0,37.2614,37.2614,37.2287,37.2533,96252.0
2019-02-28 14:30:00,45.52,45.52,45.49,45.5,124509.0,37.2533,37.2533,37.2287,37.2369,124509.0
2019-02-28 14:35:00,45.5,45.52,45.47,45.5,85706.0,37.2369,37.2533,37.2123,37.2369,85706.0
2019-02-28 14:40:00,45.5,45.5,45.47,45.5,76332.0,37.2369,37.2369,37.2123,37.2369,76332.0
2019-02-28 14:45:00,45.5,45.59,45.48,45.59,427171.0,37.2369,37.3105,37.2205,37.3105,427171.0
2019-02-28 14:50:00,45.59,45.61,45.54,45.54,212379.0,37.3105,37.3269,37.2696,37.2696,212379.0
2019-02-28 14:55:00,45.54,45.55,45.51,45.52,157192.0,37.2696,37.2778,37.2451,37.2533,157192.0
2019-02-28 15:00:00,45.53,45.55,45.5,45.54,106294.0,37.2614,37.2778,37.2369,37.2696,106294.0
2019-02-28 15:05:00,45.54,45.59,45.54,45.58,99733.0,37.2696,37.3105,37.2696,37.3024,99733.0
2019-02-28 15:10:00,45.58,45.58,45.55,45.56,83738.0,37.3024,37.3024,37.2778,37.286,83738.0
2019-02-28 15:15:00,45.55,45.56,45.5,45.53,640011.0,37.2778,37.286,37.2369,37.2614,640011.0
2019-02-28 15:20:00,45.52,45.56,45.5,45.5,180798.0,37.2533,37.286,37.2369,37.2369,180798.0
2019-02-28 15:25:00,45.5,45.51,45.47,45.5,246541.0,37.2369,37.2451,37.2123,37.2369,246541.0
2019-02-28 15:30:00,45.49,45.51,45.48,45.51,114778.0,37.2287,37.2451,37.2205,37.2451,114778.0
2019-02-28 15:35:00,45.51,45.52,45.48,45.5,197684.0,37.2451,37.2533,37.2205,37.2369,197684.0
2019-02-28 15:40:00,45.5,45.5,45.45,45.46,220056.0,37.2369,37.2369,37.196,37.2042,220056.0
2019-02-28 15:45:00,45.46,45.48,45.43,45.46,370210.0,37.2042,37.2205,37.1796,37.2042,370210.0
2019-02-28 15:50:00,45.45,45.5,45.42,45.44,531905.0,37.196,37.2369,37.1714,37.1878,531905.0
2019-02-28 15:55:00,45.43,45.44,45.31,45.35,2292091.0,37.1796,37.1878,37.0814,37.1141,2292091.0
2019-03-01 09:30:00,45.47,45.64,45.34,45.44,457224.0,37.2123,37.3515,37.1059,37.1878,457224.0
2019-03-01 09:35:00,45.45,45.47,45.36,45.37,103729.0,37.196,37.2123,37.1223,37.1305,103729.0
2019-03-01 09:40:00,45.36,45.41,45.32,45.34,122744.0,37.1223,37.1632,37.0896,37.1059,122744.0
2019-03-01 09:45:00,45.34,45.38,45.29,45.35,170828.0,37.1059,37.1387,37.065,37.1141,170828.0
2019-03-01 09:50:00,45.35,45.44,45.34,45.4,110962.0,37.1141,37.1878,37.1059,37.1551,110962.0
2019-03-01 09:55:00,45.4,45.41,45.37,45.39,89518.0,37.1551,37.1632,37.1305,37.1469,89518.0
2019-03-01 10:00:00,45.39,45.4,45.34,45.36,171622.0,37.1469,37.1551,37.1059,37.1223,171622.0
2019-03-01 10:05:00,45.37,45.38,45.34,45.35,96036.0,37.1305,37.1387,37.1059,37.1141,96036.0
2019-03-01 10:10:00,45.35,45.37,45.33,45.34,129480.0,37.1141,37.1305,37.0978,37.1059,129480.0
2019-03-01 10:15:00,45.34,45.36,45.33,45.34,249037.0,37.1059,37.1223,37.0978,37.1059,249037.0
2019-03-01 10:20:00,45.34,45.36,45.32,45.34,111772.0,37.1059,37.1223,37.0896,37.1059,111772.0
2019-03-01 10:25:00,45.34,45.34,45.28,45.3,132044.0,37.1059,37.1059,37.0568,37.0732,132044.0
2019-03-01 10:30:00,45.3,45.33,45.28,45.29,156451.0,37.0732,37.0978,37.0568,37.065,156451.0
2019-03-01 10:35:00,45.29,45.3,45.27,45.29,95679.0,37.065,37.0732,37.0487,37.065,95679.0
2019-03-01 10:40:00,45.29,45.3,45.29,45.3,85693.0,37.065,37.0732,37.065,37.0732,85693.0
2019-03-01 10:45:00,45.3,45.31,45.29,45.3,136075.0,37.0732,37.0814,37.065,37.0732,136075.0
2019-03-01 10:50:00,45.3,45.31,45.28,45.29,107351.0,37.0732,37.0814,37.0568,37.065,107351.0
2019-03-01 10:55:00,45.29,45.3,45.28,45.29,50419.0,37.065,37.0732,37.0568,37.065,50419.0
2019-03-01 11:00:00,45.29,45.29,45.26,45.27,77030.0,37.065,37.065,37.0405,37.0487,77030.0
2019-03-01 11:05:00,45.26,45.28,45.21,45.26,290041.0,37.0405,37.0568,36.9996,37.0405,290041.0
2019-03-01 11:10:00,45.26,45.26,45.24,45.26,43769.0,37.0405,37.0405,37.0241,37.0405,43769.0
2019-03-01 11:15:00,45.26,45.26,45.23,45.24,152531.0,37.0405,37.0405,37.0159,37.0241,152531.0
2019-03-01 11:20:00,45.24,45.25,45.23,45.25,86260.0,37.0241,37.0323,37.0159,37.0323,86260.0
2019-03-01 11:25:00,45.25,45.26,45.23,45.25,81964.0,37.0323,37.0405,37.0159,37.0323,81964.0
2019-03-01 11:30:00,45.24,45.26,45.23,45.25,151486.0,37.0241,37.0405,37.0159,37.0323,151486.0
2019-03-01 11:35:00,45.25,45.26,45.24,45.25,75454.0,37.0323,37.0405,37.0241,37.0323,75454.0
2019-03-01 11:40:00,45.25,45.25,45.24,45.25,34392.0,37.0323,37.0323,37.0241,37.0323,34392.0
2019-03-01 11:45:00,45.25,45.26,45.24,45.26,64737.0,37.0323,37.0405,37.0241,37.0405,64737.0
2019-03-01 11:50:00,45.26,45.27,45.24,45.26,201716.0,37.0405,37.0487,37.0241,37.0405,201716.0
2019-03-01 11:55:00,45.26,45.27,45.25,45.27,65958.0,37.0405,37.0487,37.0323,37.0487,65958.0
2019-03-01 12:00:00,45.26,45.27,45.23,45.23,105364.0,37.0405,37.0487,37.0159,37.0159,105364.0
2019-03-01 12:05:00,45.23,45.24,45.21,45.23,103373.0,37.0159,37.0241,36.9996,37.0159,103373.0
2019-03-01 12:10:00,45.23,45.24,45.23,45.23,46699.0,37.0159,37.0241,37.0159,37.0159,46699.0
2019-03-01 12:15:00,45.24,45.24,45.23,45.23,36139.0,37.0241,37.0241,37.0159,37.0159,36139.0
2019-03-01 12:20:00,45.23,45.24,45.23,45.23,48671.0,37.0159,37.0241,37.0159,37.0159,48671.0
2019-03-01 12:25:00,45.24,45.25,45.23,45.25,145157.0,37.0241,37.0323,37.0159,37.0323,145157.0
2019-03-01 12:30:00,45.24,45.25,45.24,45.25,28487.0,37.0241,37.0323,37.0241,37.0323,28487.0
2019-03-01 12:35:00,45.25,45.25,45.22,45.22,105727.0,37.0323,37.0323,37.0077,37.0077,105727.0
2019-03-01 12:40:00,45.22,45.23,45.2,45.22,119739.0,37.0077,37.0159,36.9914,37.0077,119739.0
2019-03-01 12:45:00,45.22,45.24,45.21,45.23,85198.0,37.0077,37.0241,36.9996,37.0159,85198.0
2019-03-01 12:50:00,45.23,45.24,45.22,45.24,147375.0,37.0159,37.0241,37.0077,37.0241,147375.0
2019-03-01 12:55:00,45.23,45.24,45.21,45.23,55183.0,37.0159,37.0241,36.9996,37.0159,55183.0
2019-03-01 13:00:00,45.23,45.28,45.22,45.28,126887.0,37.0159,37.0568,37.0077,37.0568,126887.0
2019-03-01 13:05:00,45.28,45.3,45.27,45.3,39111.0,37.0568,37.0732,37.0487,37.0732,39111.0
2019-03-01 13:10:00,45.3,45.3,45.29,45.29,170115.0,37.0732,37.0732,37.065,37.065,170115.0
2019-03-01 13:15:00,45.3,45.3,45.26,45.28,107044.0,37.0732,37.0732,37.0405,37.0568,107044.0
2019-03-01 13:20:00,45.27,45.28,45.25,45.25,95170.0,37.0487,37.0568,37.0323,37.0323,95170.0
2019-03-01 13:25:00,45.26,45.28,45.25,45.27,63762.0,37.0405,37.0568,37.0323,37.0487,63762.0
2019-03-01 13:30:00,45.28,45.28,45.25,45.28,74662.0,37.0568,37.0568,37.0323,37.0568,74662.0
2019-03-01 13:35:00,45.27,45.28,45.26,45.28,58673.0,37.0487,37.0568,37.0405,37.0568,58673.0
2019-03-01 13:40:00,45.28,45.32,45.27,45.32,104077.0,37.0568,37.0896,37.0487,37.0896,104077.0
2019-03-01 13:45:00,45.32,45.33,45.3,45.3,107163.0,37.0896,37.0978,37.0732,37.0732,107163.0
2019-03-01 13:50:00,45.3,45.32,45.28,45.28,193921.0,37.0732,37.0896,37.0568,37.0568,193921.0
2019-03-01 13:55:00,45.29,45.3,45.27,45.28,148888.0,37.065,37.0732,37.0487,37.0568,148888.0
2019-03-01 14:00:00,45.28,45.29,45.26,45.27,71927.0,37.0568,37.065,37.0405,37.0487,71927.0
2019-03-01 14:05:00,45.28,45.29,45.27,45.29,118069.0,37.0568,37.065,37.0487,37.065,118069.0
2019-03-01 14:10:00,45.29,45.29,45.27,45.28,114183.0,37.065,37.065,37.0487,37.0568,114183.0
2019-03-01 14:15:00,45.28,45.29,45.27,45.29,86629.0,37.0568,37.065,37.0487,37.065,86629.0
2019-03-01 14:20:00,45.28,45.31,45.28,45.29,188824.0,37.0568,37.0814,37.0568,37.065,188824.0
2019-03-01 14:25:00,45.3,45.31,45.29,45.31,255565.0,37.0732,37.0814,37.065,37.0814,255565.0
2019-03-01 14:30:00,45.31,45.31,45.28,45.3,214467.0,37.0814,37.0814,37.0568,37.0732,214467.0
2019-03-01 14:35:00,45.3,45.35,45.29,45.34,285030.0,37.0732,37.1141,37.065,37.1059,285030.0
2019-03-01 14:40:00,45.34,45.36,45.33,45.34,142712.0,37.1059,37.1223,37.0978,37.1059,142712.0
2019-03-01 14:45:00,45.35,45.36,45.34,45.35,142142.0,37.1141,37.1223,37.1059,37.1141,142142.0
2019-03-01 14:50:00,45.35,45.36,45.34,45.34,123398.0,37.1141,37.1223,37.1059,37.1059,123398.0
2019-03-01 14:55:00,45.34,45.36,45.33,45.36,107272.0,37.1059,37.1223,37.0978,37.1223,107272.0
2019-03-01 15:00:00,45.36,45.37,45.35,45.37,77544.0,37.1223,37.1305,37.1141,37.1305,77544.0
2019-03-01 15:05:00,45.37,45.38,45.35,45.35,126533.0,37.1305,37.1387,37.1141,37.1141,126533.0
2019-03-01 15:10:00,45.36,45.38,45.35,45.38,160571.0,37.1223,37.1387,37.1141,37.1387,160571.0
2019-03-01 15:15:00,45.37,45.38,45.33,45.34,103315.0,37.1305,37.1387,37.0978,37.1059,103315.0
2019-03-01 15:20:00,45.34,45.35,45.33,45.34,87969.0,37.1059,37.1141,37.0978,37.1059,87969.0
2019-03-01 15:25:00,45.34,45.36,45.33,45.34,129326.0,37.1059,37.1223,37.0978,37.1059,129326.0
2019-03-01 15:30:00,45.35,45.36,45.33,45.33,245296.0,37.1141,37.1223,37.0978,37.0978,245296.0
2019-03-01 15:35:00,45.34,45.36,45.32,45.32,278774.0,37.1059,37.1223,37.0896,37.0896,278774.0
2019-03-01 15:40:00,45.33,45.37,45.32,45.37,355474.0,37.0978,37.1305,37.0896,37.1305,355474.0
2019-03-01 15:45:00,45.37,45.38,45.29,45.31,587660.0,37.1305,37.1387,37.065,37.0814,587660.0
2019-03-01 15:50:00,45.3,45.37,45.3,45.36,764184.0,37.0732,37.1305,37.0732,37.1223,764184.0
2019-03-01 15:55:00,45.35,45.4,45.31,45.37,1495408.0,37.1141,37.1551,37.0814,37.1305,1495408.0
2019-03-04 09:30:00,45.53,45.59,45.31,45.34,345377.0,37.2614,37.3105,37.0814,37.1059,345377.0
2019-03-04 09:35:00,45.34,45.4,45.3,45.39,107715.0,37.1059,37.1551,37.0732,37.1469,107715.0
2019-03-04 09:40:00,45.4,45.44,45.37,45.42,102304.0,37.1551,37.1878,37.1305,37.1714,102304.0
2019-03-04 09:45:00,45.43,45.44,45.41,45.42,108234.0,37.1796,37.1878,37.1632,37.1714,108234.0
2019-03-04 09:50:00,45.42,45.45,45.42,45.45,100346.0,37.1714,37.196,37.1714,37.196,100346.0
2019-03-04 09:55:00,45.45,45.5,45.44,45.47,109504.0,37.196,37.2369,37.1878,37.2123,109504.0
2019-03-04 10:00:00,45.47,45.5,45.46,45.48,89461.0,37.2123,37.2369,37.2042,37.2205,89461.0
2019-03-04 10:05:00,45.48,45.49,45.44,45.49,70251.0,37.2205,37.2287,37.1878,37.2287,70251.0
2019-03-04 10:10:00,45.48,45.5,45.43,45.45,103249.0,37.2205,37.2369,37.1796,37.196,103249.0
2019-03-04 10:15:00,45.45,45.5,45.44,45.48,68520.0,37.196,37.2369,37.1878,37.2205,68520.0
2019-03-04 10:20:00,45.48,45.49,45.46,45.49,52799.0,37.2205,37.2287,37.2042,37.2287,52799.0
2019-03-04 10:25:00,45.49,45.53,45.49,45.52,70890.0,37.2287,37.2614,37.2287,37.2533,70890.0
2019-03-04 10:30:00,45.52,45.54,45.51,45.53,81452.0,37.2533,37.2696,37.2451,37.2614,81452.0
2019-03-04 10:35:00,45.52,45.55,45.51,45.52,83137.0,37.2533,37.2778,37.2451,37.2533,83137.0
2019-03-04 10:40:00,45.51,45.55,45.5,45.55,96039.0,37.2451,37.2778,37.2369,37.2778,96039.0
2019-03-04 10:45:00,45.54,45.58,45.54,45.54,107310.0,37.2696,37.3024,37.2696,37.2696,107310.0
2019-03-04 10:50:00,45.54,45.56,45.52,45.55,106370.0,37.2696,37.286,37.2533,37.2778,106370.0
2019-03-04 10:55:00,45.55,45.56,45.53,45.56,107535.0,37.2778,37.286,37.2614,37.286,107535.0
2019-03-04 11:00:00,45.56,45.57,45.54,45.55,90070.0,37.286,37.2942,37.2696,37.2778,90070.0
2019-03-04 11:05:00,45.55,45.6,45.55,45.59,108993.0,37.2778,37.3187,37.2778,37.3105,108993.0
2019-03-04 11:10:00,45.59,45.6,45.56,45.59,101606.0,37.3105,37.3187,37.286,37.3105,101606.0
2019-03-04 11:15:00,45.59,45.62,45.58,45.6,126819.0,37.3105,37.3351,37.3024,37.3187,126819.0
2019-03-04 11:20:00,45.61,45.63,45.56,45.59,112900.0,37.3269,37.3433,37.286,37.3105,112900.0
2019-03-04 11:25:00,45.59,45.59,45.51,45.52,145549.0,37.3105,37.3105,37.2451,37.2533,145549.0
2019-03-04 11:30:00,45.52,45.52,45.46,45.46,122659.0,37.2533,37.2533,37.2042,37.2042,122659.0
2019-03-04 11:35:00,45.47,45.5,45.46,45.46,57613.0,37.2123,37.2369,37.2042,37.2042,57613.0
2019-03-04 11:40:00,45.46,45.48,45.43,45.43,67110.0,37.2042,37.2205,37.1796,37.1796,67110.0
2019-03-04 11:45:00,45.44,45.47,45.41,45.44,185880.0,37.1878,37.2123,37.1632,37.1878,185880.0
2019-03-04 11:50:00,45.45,45.46,45.4,45.41,139856.0,37.196,37.2042,37.1551,37.1632,139856.0
2019-03-04 11:55:00,45.42,45.42,45.33,45.34,165754.0,37.1714,37.1714,37.0978,37.1059,165754.0
2019-03-04 12:00:00,45.34,45.41,45.32,45.41,121261.0,37.1059,37.1632,37.0896,37.1632,121261.0
2019-03-04 12:05:00,45.41,45.44,45.38,45.41,164460.0,37.1632,37.1878,37.1387,37.1632,164460.0
2019-03-04 12:10:00,45.41,45.42,45.4,45.41,125740.0,37.1632,37.1714,37.1551,37.1632,125740.0
2019-03-04 12:15:00,45.41,45.41,45.35,45.37,228954.0,37.1632,37.1632,37.1141,37.1305,228954.0
2019-03-04 12:20:00,45.37,45.41,45.37,45.41,118590.0,37.1305,37.1632,37.1305,37.1632,118590.0
2019-03-04 12:25:00,45.41,45.42,45.38,45.42,158928.0,37.1632,37.1714,37.1387,37.1714,158928.0
2019-03-04 12:30:00,45.41,45.44,45.39,45.43,120223.0,37.1632,37.1878,37.1469,37.1796,120223.0
2019-03-04 12:35:00,45.43,45.45,45.42,45.42,169685.0,37.1796,37.196,37.1714,37.1714,169685.0
2019-03-04 12:40:00,45.42,45.43,45.4,45.4,73778.0,37.1714,37.1796,37.1551,37.1551,73778.0
2019-03-04 12:45:00,45.4,45.42,45.37,45.4,123772.0,37.1551,37.1714,37.1305,37.1551,123772.0
2019-03-04 12:50:00,45.39,45.44,45.39,45.44,104941.0,37.1469,37.1878,37.1469,37.1878,104941.0
2019-03-04 12:55:00,45.44,45.48,45.4,45.48,83473.0,37.1878,37.2205,37.1551,37.2205,83473.0
2019-03-04 13:00:00,45.47,45.47,45.41,45.41,96823.0,37.2123,37.2123,37.1632,37.1632,96823.0
2019-03-04 13:05:00,45.41,45.43,45.38,45.4,109344.0,37.1632,37.1796,37.1387,37.1551,109344.0
2019-03-04 13:10:00,45.4,45.43,45.39,45.4,85901.0,37.1551,37.1796,37.1469,37.1551,85901.0
2019-03-04 13:15:00,45.4,45.45,45.39,45.43,85873.0,37.1551,37.196,37.1469,37.1796,85873.0
2019-03-04 13:20:00,45.44,45.48,45.42,45.46,60290.0,37.1878,37.2205,37.1714,37.2042,60290.0
2019-03-04 13:25:00,45.46,45.5,45.44,45.5,126175.0,37.2042,37.2369,37.1878,37.2369,126175.0
2019-03-04 13:30:00,45.5,45.52,45.49,45.52,96651.0,37.2369,37.2533,37.2287,37.2533,96651.0
2019-03-04 13:35:00,45.52,45.52,45.48,45.51,113612.0,37.2533,37.2533,37.2205,37.2451,113612.0
2019-03-04 13:40:00,45.51,45.56,45.5,45.55,87823.0,37.2451,37.286,37.2369,37.2778,87823.0
2019-03-04 13:45:00,45.55,45.57,45.53,45.57,98261.0,37.2778,37.2942,37.2614,37.2942,98261.0
2019-03-04 13:50:00,45.57,45.59,45.56,45.59,126800.0,37.2942,37.3105,37.286,37.3105,126800.0
2019-03-04 13:55:00,45.59,45.6,45.56,45.58,109604.0,37.3105,37.3187,37.286,37.3024,109604.0
2019-03-04 14:00:00,45.58,45.61,45.58,45.61,153533.0,37.3024,37.3269,37.3024,37.3269,153533.0
2019-03-04 14:05:00,45.61,45.63,45.6,45.63,113769.0,37.3269,37.3433,37.3187,37.3433,113769.0
2019-03-04 14:10:00,45.62,45.63,45.59,45.61,128242.0,37.3351,37.3433,37.3105,37.3269,128242.0
2019-03-04 14:15:00,45.61,45.63,45.6,45.63,114286.0,37.3269,37.3433,37.3187,37.3433,114286.0
2019-03-04 14:20:00,45.63,45.63,45.62,45.63,339380.0,37.3433,37.3433,37.3351,37.3433,339380.0
2019-03-04 14:25:00,45.63,45.65,45.62,45.65,238290.0,37.3433,37.3596,37.3351,37.3596,238290.0
2019-03-04 14:30:00,45.65,45.65,45.63,45.63,129100.0,37.3596,37.3596,37.3433,37.3433,129100.0
2019-03-04 14:35:00,45.64,45.64,45.59,45.6,111684.0,37.3515,37.3515,37.3105,37.3187,111684.0
2019-03-04 14:40:00,45.6,45.63,45.6,45.63,103387.0,37.3187,37.3433,37.3187,37.3433,103387.0
2019-03-04 14:45:00,45.63,45.64,45.61,45.62,69053.0,37.3433,37.3515,37.3269,37.3351,69053.0
2019-03-04 14:50:00,45.62,45.65,45.61,45.64,115181.0,37.3351,37.3596,37.3269,37.3515,115181.0
2019-03-04 14:55:00,45.65,45.65,45.62,45.63,116349.0,37.3596,37.3596,37.3351,37.3433,116349.0
2019-03-04 15:00:00,45.63,45.63,45.55,45.56,99335.0,37.3433,37.3433,37.2778,37.286,99335.0
2019-03-04 15:05:00,45.55,45.58,45.55,45.57,64754.0,37.2778,37.3024,37.2778,37.2942,64754.0
2019-03-04 15:10:00,45.57,45.58,45.53,45.55,90044.0,37.2942,37.3024,37.2614,37.2778,90044.0
2019-03-04 15:15:00,45.55,45.57,45.53,45.56,74494.0,37.2778,37.2942,37.2614,37.286,74494.0
2019-03-04 15:20:00,45.57,45.6,45.55,45.58,72798.0,37.2942,37.3187,37.2778,37.3024,72798.0
2019-03-04 15:25:00,45.58,45.63,45.57,45.6,128327.0,37.3024,37.3433,37.2942,37.3187,128327.0
2019-03-04 15:30:00,45.6,45.65,45.59,45.64,139222.0,37.3187,37.3596,37.3105,37.3515,139222.0
2019-03-04 15:35:00,45.63,45.65,45.59,45.65,172636.0,37.3433,37.3596,37.3105,37.3596,172636.0
2019-03-04 15:40:00,45.65,45.65,45.6,45.64,150169.0,37.3596,37.3596,37.3187,37.3515,150169.0
2019-03-04 15:45:00,45.64,45.65,45.62,45.63,155373.0,37.3515,37.3596,37.3351,37.3433,155373.0
2019-03-04 15:50:00,45.63,45.66,45.6,45.65,276968.0,37.3433,37.3678,37.3187,37.3596,276968.0
2019-03-04 15:55:00,45.64,45.67,45.62,45.67,946765.0,37.3515,37.376,37.3351,37.376,946765.0
2019-03-05 09:30:00,45.65,45.69,45.5,45.63,539613.0,37.3596,37.3924,37.2369,37.3433,539613.0
2019-03-05 09:35:00,45.62,45.65,45.47,45.48,182284.0,37.3351,37.3596,37.2123,37.2205,182284.0
2019-03-05 09:40:00,45.47,45.58,45.46,45.57,260361.0,37.2123,37.3024,37.2042,37.2942,260361.0
2019-03-05 09:45:00,45.57,45.6,45.48,45.53,226849.0,37.2942,37.3187,37.2205,37.2614,226849.0
2019-03-05 09:50:00,45.52,45.55,45.51,45.51,126346.0,37.2533,37.2778,37.2451,37.2451,126346.0
2019-03-05 09:55:00,45.52,45.56,45.5,45.5,91378.0,37.2533,37.286,37.2369,37.2369,91378.0
2019-03-05 10:00:00,45.51,45.58,45.51,45.58,121595.0,37.2451,37.3024,37.2451,37.3024,121595.0
2019-03-05 10:05:00,45.57,45.6,45.55,45.56,129583.0,37.2942,37.3187,37.2778,37.286,129583.0
2019-03-05 10:10:00,45.57,45.59,45.5,45.52,127271.0,37.2942,37.3105,37.2369,37.2533,127271.0
2019-03-05 10:15:00,45.52,45.54,45.5,45.5,63017.0,37.2533,37.2696,37.2369,37.2369,63017.0
2019-03-05 10:20:00,45.51,45.56,45.5,45.55,109698.0,37.2451,37.286,37.2369,37.2778,109698.0
2019-03-05 10:25:00,45.55,45.58,45.51,45.53,163757.0,37.2778,37.3024,37.2451,37.2614,163757.0
2019-03-05 10:30:00,45.54,45.57,45.53,45.55,135480.0,37.2696,37.2942,37.2614,37.2778,135480.0
2019-03-05 10:35:00,45.55,45.57,45.53,45.56,73005.0,37.2778,37.2942,37.2614,37.286,73005.0
2019-03-05 10:40:00,45.57,45.57,45.52,45.52,69484.0,37.2942,37.2942,37.2533,37.2533,69484.0
2019-03-05 10:45:00,45.53,45.55,45.51,45.55,113323.0,37.2614,37.2778,37.2451,37.2778,113323.0
2019-03-05 10:50:00,45.55,45.56,45.53,45.55,67451.0,37.2778,37.286,37.2614,37.2778,67451.0
2019-03-05 10:55:00,45.56,45.56,45.49,45.51,103100.0,37.286,37.286,37.2287,37.2451,103100.0
2019-03-05 11:00:00,45.51,45.52,45.48,45.5,102527.0,37.2451,37.2533,37.2205,37.2369,102527.0
2019-03-05 11:05:00,45.51,45.51,45.45,45.49,127376.0,37.2451,37.2451,37.196,37.2287,127376.0
2019-03-05 11:10:00,45.48,45.5,45.47,45.48,58309.0,37.2205,37.2369,37.2123,37.2205,58309.0
2019-03-05 11:15:00,45.49,45.49,45.47,45.48,61942.0,37.2287,37.2287,37.2123,37.2205,61942.0
2019-03-05 11:20:00,45.48,45.5,45.47,45.47,74549.0,37.2205,37.2369,37.2123,37.2123,74549.0
2019-03-05 11:25:00,45.47,45.49,45.47,45.48,50963.0,37.2123,37.2287,37.2123,37.2205,50963.0
2019-03-05 11:30:00,45.48,45.5,45.48,45.5,51686.0,37.2205,37.2369,37.2205,37.2369,51686.0
2019-03-05 11:35:00,45.5,45.53,45.49,45.53,73313.0,37.2369,37.2614,37.2287,37.2614,73313.0
2019-03-05 11:40:00,45.52,45.53,45.51,45.51,73483.0,37.2533,37.2614,37.2451,37.2451,73483.0
2019-03-05 11:45:00,45.52,45.52,45.47,45.47,70158.0,37.2533,37.2533,37.2123,37.2123,70158.0
2019-03-05 11:50:00,45.47,45.48,45.45,45.45,99995.0,37.2123,37.2205,37.196,37.196,99995.0
2019-03-05 11:55:00,45.46,45.46,45.45,45.45,51475.0,37.2042,37.2042,37.196,37.196,51475.0
2019-03-05 12:00:00,45.45,45.47,45.45,45.47,82063.0,37.196,37.2123,37.196,37.2123,82063.0
2019-03-05 12:05:00,45.47,45.47,45.45,45.45,74624.0,37.2123,37.2123,37.196,37.196,74624.0
2019-03-05 12:10:00,45.45,45.46,45.45,45.46,102120.0,37.196,37.2042,37.196,37.2042,102120.0
2019-03-05 12:15:00,45.45,45.46,45.45,45.45,53961.0,37.196,37.2042,37.196,37.196,53961.0
2019-03-05 12:20:00,45.45,45.46,45.45,45.45,31404.0,37.196,37.2042,37.196,37.196,31404.0
2019-03-05 12:25:00,45.45,45.46,45.45,45.46,107009.0,37.196,37.2042,37.196,37.2042,107009.0
2019-03-05 12:30:00,45.45,45.46,45.45,45.45,129883.0,37.196,37.2042,37.196,37.196,129883.0
2019-03-05 12:35:00,45.45,45.46,45.43,45.44,168906.0,37.196,37.2042,37.1796,37.1878,168906.0
2019-03-05 12:40:00,45.43,45.44,45.4,45.41,207424.0,37.1796,37.1878,37.1551,37.1632,207424.0
2019-03-05 12:45:00,45.4,45.41,45.4,45.41,46368.0,37.1551,37.1632,37.1551,37.1632,46368.0
2019-03-05 12:50:00,45.4,45.42,45.4,45.42,79068.0,37.1551,37.1714,37.1551,37.1714,79068.0
2019-03-05 12:55:00,45.41,45.43,45.41,45.43,120887.0,37.1632,37.1796,37.1632,37.1796,120887.0
2019-03-05 13:00:00,45.43,45.44,45.42,45.44,55370.0,37.1796,37.1878,37.1714,37.1878,55370.0
2019-03-05 13:05:00,45.44,45.46,45.43,45.45,53256.0,37.1878,37.2042,37.1796,37.196,53256.0
2019-03-05 13:10:00,45.46,45.49,45.45,45.47,85824.0,37.2042,37.2287,37.196,37.2123,85824.0
2019-03-05 13:15:00,45.48,45.48,45.43,45.43,48477.0,37.2205,37.2205,37.1796,37.1796,48477.0
2019-03-05 13:20:00,45.44,45.45,45.43,45.45,41467.0,37.1878,37.196,37.1796,37.196,41467.0
2019-03-05 13:25:00,45.45,45.45,45.44,45.44,46650.0,37.196,37.196,37.1878,37.1878,46650.0
2019-03-05 13:30:00,45.45,45.45,45.44,45.45,43201.0,37.196,37.196,37.1878,37.196,43201.0
2019-03-05 13:35:00,45.45,45.47,45.44,45.47,50593.0,37.196,37.2123,37.1878,37.2123,50593.0
2019-03-05 13:40:00,45.47,45.47,45.45,45.46,104764.0,37.2123,37.2123,37.196,37.2042,104764.0
2019-03-05 13:45:00,45.45,45.47,45.45,45.47,41596.0,37.196,37.2123,37.196,37.2123,41596.0
2019-03-05 13:50:00,45.47,45.54,45.46,45.54,160142.0,37.2123,37.2696,37.2042,37.2696,160142.0
2019-03-05 13:55:00,45.53,45.55,45.52,45.55,123552.0,37.2614,37.2778,37.2533,37.2778,123552.0
2019-03-05 14:00:00,45.55,45.56,45.54,45.55,102950.0,37.2778,37.286,37.2696,37.2778,102950.0
2019-03-05 14:05:00,45.54,45.55,45.52,45.55,113560.0,37.2696,37.2778,37.2533,37.2778,113560.0
2019-03-05 14:10:00,45.55,45.56,45.54,45.56,79912.0,37.2778,37.286,37.2696,37.286,79912.0
2019-03-05 14:15:00,45.56,45.59,45.55,45.59,67599.0,37.286,37.3105,37.2778,37.3105,67599.0
2019-03-05 14:20:00,45.59,45.63,45.58,45.62,106231.0,37.3105,37.3433,37.3024,37.3351,106231.0
2019-03-05 14:25:00,45.61,45.62,45.61,45.61,30585.0,37.3269,37.3351,37.3269,37.3269,30585.0
2019-03-05 14:30:00,45.62,45.63,45.61,45.61,93884.0,37.3351,37.3433,37.3269,37.3269,93884.0
2019-03-05 14:35:00,45.61,45.62,45.6,45.62,82674.0,37.3269,37.3351,37.3187,37.3351,82674.0
2019-03-05 14:40:00,45.62,45.62,45.61,45.62,43785.0,37.3351,37.3351,37.3269,37.3351,43785.0
2019-03-05 14:45:00,45.62,45.65,45.61,45.65,146233.0,37.3351,37.3596,37.3269,37.3596,146233.0
2019-03-05 14:50:00,45.64,45.68,45.64,45.68,185991.0,37.3515,37.3842,37.3515,37.3842,185991.0
2019-03-05 14:55:00,45.68,45.69,45.66,45.69,124500.0,37.3842,37.3924,37.3678,37.3924,124500.0
2019-03-05 15:00:00,45.68,45.7,45.66,45.68,116388.0,37.3842,37.4006,37.3678,37.3842,116388.0
2019-03-05 15:05:00,45.68,45.68,45.62,45.63,69012.0,37.3842,37.3842,37.3351,37.3433,69012.0
2019-03-05 15:10:00,45.64,45.66,45.61,45.62,87053.0,37.3515,37.3678,37.3269,37.3351,87053.0
2019-03-05 15:15:00,45.62,45.64,45.61,45.64,77353.0,37.3351,37.3515,37.3269,37.3515,77353.0
2019-03-05 15:20:00,45.64,45.64,45.6,45.61,86964.0,37.3515,37.3515,37.3187,37.3269,86964.0
2019-03-05 15:25:00,45.61,45.62,45.59,45.61,89250.0,37.3269,37.3351,37.3105,37.3269,89250.0
2019-03-05 15:30:00,45.6,45.61,45.58,45.6,91340.0,37.3187,37.3269,37.3024,37.3187,91340.0
2019-03-05 15:35:00,45.59,45.61,45.58,45.59,219405.0,37.3105,37.3269,37.3024,37.3105,219405.0
2019-03-05 15:40:00,45.58,45.64,45.58,45.64,179190.0,37.3024,37.3515,37.3024,37.3515,179190.0
2019-03-05 15:45:00,45.64,45.65,45.62,45.63,171624.0,37.3515,37.3596,37.3351,37.3433,171624.0
2019-03-05 15:50:00,45.63,45.64,45.62,45.64,326374.0,37.3433,37.3515,37.3351,37.3515,326374.0
2019-03-05 15:55:00,45.63,45.65,45.57,45.61,1057303.0,37.3433,37.3596,37.2942,37.3269,1057303.0
2019-03-06 09:30:00,45.67,45.79,45.65,45.71,890757.0,37.376,37.4742,37.3596,37.4088,890757.0
2019-03-06 09:35:00,45.7,45.78,45.69,45.77,268034.0,37.4006,37.466,37.3924,37.4579,268034.0
2019-03-06 09:40:00,45.77,45.77,45.73,45.75,201392.0,37.4579,37.4579,37.4251,37.4415,201392.0
2019-03-06 09:45:00,45.75,45.76,45.72,45.73,110971.0,37.4415,37.4497,37.4169,37.4251,110971.0
2019-03-06 09:50:00,45.72,45.73,45.68,45.69,111245.0,37.4169,37.4251,37.3842,37.3924,111245.0
2019-03-06 09:55:00,45.69,45.69,45.61,45.61,121440.0,37.3924,37.3924,37.3269,37.3269,121440.0
2019-03-06 10:00:00,45.61,45.62,45.56,45.59,111570.0,37.3269,37.3351,37.286,37.3105,111570.0
2019-03-06 10:05:00,45.59,45.62,45.58,45.62,72300.0,37.3105,37.3351,37.3024,37.3351,72300.0
2019-03-06 10:10:00,45.62,45.62,45.56,45.58,103706.0,37.3351,37.3351,37.286,37.3024,103706.0
2019-03-06 10:15:00,45.58,45.58,45.54,45.55,104038.0,37.3024,37.3024,37.2696,37.2778,104038.0
2019-03-06 10:20:00,45.56,45.56,45.53,45.55,84743.0,37.286,37.286,37.2614,37.2778,84743.0
2019-03-06 10:25:00,45.56,45.59,45.55,45.57,73930.0,37.286,37.3105,37.2778,37.2942,73930.0
2019-03-06 10:30:00,45.57,45.59,45.55,45.55,61999.0,37.2942,37.3105,37.2778,37.2778,61999.0
2019-03-06 10:35:00,45.55,45.56,45.54,45.54,78839.0,37.2778,37.286,37.2696,37.2696,78839.0
2019-03-06 10:40:00,45.55,45.55,45.53,45.54,50702.0,37.2778,37.2778,37.2614,37.2696,50702.0
2019-03-06 10:45:00,45.55,45.59,45.54,45.58,95524.0,37.2778,37.3105,37.2696,37.3024,95524.0
2019-03-06 10:50:00,45.59,45.59,45.53,45.55,116052.0,37.3105,37.3105,37.2614,37.2778,116052.0
2019-03-06 10:55:00,45.55,45.59,45.55,45.57,86685.0,37.2778,37.3105,37.2778,37.2942,86685.0
2019-03-06 11:00:00,45.57,45.6,45.55,45.59,65661.0,37.2942,37.3187,37.2778,37.3105,65661.0
2019-03-06 11:05:00,45.6,45.6,45.57,45.57,108240.0,37.3187,37.3187,37.2942,37.2942,108240.0
2019-03-06 11:10:00,45.58,45.58,45.53,45.54,121823.0,37.3024,37.3024,37.2614,37.2696,121823.0
2019-03-06 11:15:00,45.54,45.54,45.52,45.54,76102.0,37.2696,37.2696,37.2533,37.2696,76102.0
2019-03-06 11:20:00,45.54,45.55,45.47,45.5,277448.0,37.2696,37.2778,37.2123,37.2369,277448.0
2019-03-06 11:25:00,45.5,45.51,45.49,45.5,103539.0,37.2369,37.2451,37.2287,37.2369,103539.0
2019-03-06 11:30:00,45.51,45.57,45.5,45.57,104531.0,37.2451,37.2942,37.2369,37.2942,104531.0
2019-03-06 11:35:00,45.57,45.62,45.56,45.59,98591.0,37.2942,37.3351,37.286,37.3105,98591.0
2019-03-06 11:40:00,45.59,45.62,45.58,45.58,89120.0,37.3105,37.3351,37.3024,37.3024,89120.0
2019-03-06 11:45:00,45.59,45.59,45.56,45.56,54859.0,37.3105,37.3105,37.286,37.286,54859.0
2019-03-06 11:50:00,45.56,45.57,45.53,45.56,71609.0,37.286,37.2942,37.2614,37.286,71609.0
2019-03-06 11:55:00,45.55,45.58,45.55,45.57,74024.0,37.2778,37.3024,37.2778,37.2942,74024.0
2019-03-06 12:00:00,45.57,45.61,45.56,45.61,45191.0,37.2942,37.3269,37.286,37.3269,45191.0
2019-03-06 12:05:00,45.61,45.61,45.59,45.61,79934.0,37.3269,37.3269,37.3105,37.3269,79934.0
2019-03-06 12:10:00,45.61,45.61,45.54,45.56,91424.0,37.3269,37.3269,37.2696,37.286,91424.0
2019-03-06 12:15:00,45.57,45.59,45.56,45.57,44000.0,37.2942,37.3105,37.286,37.2942,44000.0
2019-03-06 12:20:00,45.57,45.58,45.52,45.53,63591.0,37.2942,37.3024,37.2533,37.2614,63591.0
2019-03-06 12:25:00,45.53,45.55,45.49,45.53,162184.0,37.2614,37.2778,37.2287,37.2614,162184.0
2019-03-06 12:30:00,45.53,45.58,45.53,45.55,211446.0,37.2614,37.3024,37.2614,37.2778,211446.0
2019-03-06 12:35:00,45.55,45.57,45.55,45.55,41053.0,37.2778,37.2942,37.2778,37.2778,41053.0
2019-03-06 12:40:00,45.55,45.56,45.53,45.54,34524.0,37.2778,37.286,37.2614,37.2696,34524.0
2019-03-06 12:45:00,45.54,45.55,45.52,45.55,49767.0,37.2696,37.2778,37.2533,37.2778,49767.0
2019-03-06 12:50:00,45.54,45.55,45.5,45.51,109706.0,37.2696,37.2778,37.2369,37.2451,109706.0
2019-03-06 12:55:00,45.51,45.51,45.48,45.48,50945.0,37.2451,37.2451,37.2205,37.2205,50945.0
2019-03-06 13:00:00,45.49,45.51,45.48,45.49,54354.0,37.2287,37.2451,37.2205,37.2287,54354.0
2019-03-06 13:05:00,45.48,45.51,45.47,45.5,56286.0,37.2205,37.2451,37.2123,37.2369,56286.0
2019-03-06 13:10:00,45.5,45.51,45.48,45.5,44278.0,37.2369,37.2451,37.2205,37.2369,44278.0
2019-03-06 13:15:00,45.5,45.51,45.48,45.5,47450.0,37.2369,37.2451,37.2205,37.2369,47450.0
2019-03-06 13:20:00,45.51,45.51,45.49,45.5,25702.0,37.2451,37.2451,37.2287,37.2369,25702.0
2019-03-06 13:25:00,45.49,45.52,45.48,45.52,121628.0,37.2287,37.2533,37.2205,37.2533,121628.0
2019-03-06 13:30:00,45.52,45.54,45.5,45.52,145841.0,37.2533,37.2696,37.2369,37.2533,145841.0
2019-03-06 13:35:00,45.52,45.55,45.51,45.55,58069.0,37.2533,37.2778,37.2451,37.2778,58069.0
2019-03-06 13:40:00,45.54,45.55,45.53,45.55,29828.0,37.2696,37.2778,37.2614,37.2778,29828.0
2019-03-06 13:45:00,45.54,45.55,45.51,45.52,40067.0,37.2696,37.2778,37.2451,37.2533,40067.0
2019-03-06 13:50:00,45.51,45.54,45.5,45.51,112058.0,37.2451,37.2696,37.2369,37.2451,112058.0
2019-03-06 13:55:00,45.52,45.56,45.51,45.56,96731.0,37.2533,37.286,37.2451,37.286,96731.0
2019-03-06 14:00:00,45.56,45.58,45.55,45.57,46411.0,37.286,37.3024,37.2778,37.2942,46411.0
2019-03-06 14:05:00,45.57,45.57,45.53,45.54,122051.0,37.2942,37.2942,37.2614,37.2696,122051.0
2019-03-06 14:10:00,45.55,45.57,45.54,45.56,126117.0,37.2778,37.2942,37.2696,37.286,126117.0
2019-03-06 14:15:00,45.55,45.58,45.51,45.53,133669.0,37.2778,37.3024,37.2451,37.2614,133669.0
2019-03-06 14:20:00,45.53,45.55,45.52,45.54,62655.0,37.2614,37.2778,37.2533,37.2696,62655.0
2019-03-06 14:25:00,45.53,45.55,45.49,45.5,67879.0,37.2614,37.2778,37.2287,37.2369,67879.0
2019-03-06 14:30:00,45.5,45.5,45.46,45.48,95613.0,37.2369,37.2369,37.2042,37.2205,95613.0
2019-03-06 14:35:00,45.48,45.49,45.47,45.48,130585.0,37.2205,37.2287,37.2123,37.2205,130585.0
2019-03-06 14:40:00,45.48,45.52,45.48,45.51,203358.0,37.2205,37.2533,37.2205,37.2451,203358.0
2019-03-06 14:45:00,45.51,45.55,45.51,45.53,160971.0,37.2451,37.2778,37.2451,37.2614,160971.0
2019-03-06 14:50:00,45.54,45.58,45.52,45.56,166398.0,37.2696,37.3024,37.2533,37.286,166398.0
2019-03-06 14:55:00,45.57,45.58,45.5,45.52,167718.0,37.2942,37.3024,37.2369,37.2533,167718.0
2019-03-06 15:00:00,45.51,45.55,45.51,45.52,101799.0,37.2451,37.2778,37.2451,37.2533,101799.0
2019-03-06 15:05:00,45.52,45.54,45.51,45.51,44557.0,37.2533,37.2696,37.2451,37.2451,44557.0
2019-03-06 15:10:00,45.52,45.52,45.48,45.48,95411.0,37.2533,37.2533,37.2205,37.2205,95411.0
2019-03-06 15:15:00,45.48,45.49,45.45,45.48,149727.0,37.2205,37.2287,37.196,37.2205,149727.0
2019-03-06 15:20:00,45.49,45.51,45.48,45.5,129825.0,37.2287,37.2451,37.2205,37.2369,129825.0
2019-03-06 15:25:00,45.5,45.53,45.47,45.52,216727.0,37.2369,37.2614,37.2123,37.2533,216727.0
2019-03-06 15:30:00,45.53,45.55,45.51,45.54,174431.0,37.2614,37.2778,37.2451,37.2696,174431.0
2019-03-06 15:35:00,45.54,45.59,45.52,45.57,243605.0,37.2696,37.3105,37.2533,37.2942,243605.0
2019-03-06 15:40:00,45.56,45.59,45.55,45.55,164523.0,37.286,37.3105,37.2778,37.2778,164523.0
2019-03-06 15:45:00,45.55,45.56,45.5,45.53,274164.0,37.2778,37.286,37.2369,37.2614,274164.0
2019-03-06 15:50:00,45.54,45.55,45.51,45.51,318042.0,37.2696,37.2778,37.2451,37.2451,318042.0
2019-03-06 15:55:00,45.52,45.54,45.44,45.46,1452172.0,37.2533,37.2696,37.1878,37.2042,1452172.0
2019-03-07 09:30:00,45.49,45.53,45.35,45.41,547559.0,37.2287,37.2614,37.1141,37.1632,547559.0
2019-03-07 09:35:00,45.42,45.48,45.39,45.42,197073.0,37.1714,37.2205,37.1469,37.1714,197073.0
2019-03-07 09:40:00,45.41,45.52,45.41,45.43,154528.0,37.1632,37.2533,37.1632,37.1796,154528.0
2019-03-07 09:45:00,45.44,45.45,45.33,45.34,290249.0,37.1878,37.196,37.0978,37.1059,290249.0
2019-03-07 09:50:00,45.34,45.37,45.3,45.33,247936.0,37.1059,37.1305,37.0732,37.0978,247936.0
2019-03-07 09:55:00,45.32,45.36,45.3,45.35,100533.0,37.0896,37.1223,37.0732,37.1141,100533.0
2019-03-07 10:00:00,45.35,45.36,45.3,45.34,115123.0,37.1141,37.1223,37.0732,37.1059,115123.0
2019-03-07 10:05:00,45.33,45.39,45.32,45.39,165245.0,37.0978,37.1469,37.0896,37.1469,165245.0
2019-03-07 10:10:00,45.39,45.4,45.33,45.36,126490.0,37.1469,37.1551,37.0978,37.1223,126490.0
2019-03-07 10:15:00,45.35,45.39,45.31,45.32,81751.0,37.1141,37.1469,37.0814,37.0896,81751.0
2019-03-07 10:20:00,45.31,45.37,45.3,45.34,177140.0,37.0814,37.1305,37.0732,37.1059,177140.0
2019-03-07 10:25:00,45.34,45.36,45.33,45.34,89876.0,37.1059,37.1223,37.0978,37.1059,89876.0
2019-03-07 10:30:00,45.34,45.34,45.3,45.32,127864.0,37.1059,37.1059,37.0732,37.0896,127864.0
2019-03-07 10:35:00,45.33,45.35,45.31,45.33,101345.0,37.0978,37.1141,37.0814,37.0978,101345.0
2019-03-07 10:40:00,45.33,45.33,45.28,45.29,152269.0,37.0978,37.0978,37.0568,37.065,152269.0
2019-03-07 10:45:00,45.29,45.31,45.28,45.3,69056.0,37.065,37.0814,37.0568,37.0732,69056.0
2019-03-07 10:50:00,45.29,45.3,45.26,45.28,117256.0,37.065,37.0732,37.0405,37.0568,117256.0
2019-03-07 10:55:00,45.28,45.34,45.27,45.34,93324.0,37.0568,37.1059,37.0487,37.1059,93324.0
2019-03-07 11:00:00,45.34,45.38,45.3,45.33,225567.0,37.1059,37.1387,37.0732,37.0978,225567.0
2019-03-07 11:05:00,45.33,45.35,45.3,45.35,61218.0,37.0978,37.1141,37.0732,37.1141,61218.0
2019-03-07 11:10:00,45.35,45.37,45.33,45.34,137594.0,37.1141,37.1305,37.0978,37.1059,137594.0
2019-03-07 11:15:00,45.34,45.35,45.29,45.3,106044.0,37.1059,37.1141,37.065,37.0732,106044.0
2019-03-07 11:20:00,45.31,45.31,45.26,45.27,41591.0,37.0814,37.0814,37.0405,37.0487,41591.0
2019-03-07 11:25:00,45.27,45.31,45.26,45.3,118047.0,37.0487,37.0814,37.0405,37.0732,118047.0
2019-03-07 11:30:00,45.31,45.34,45.3,45.3,150647.0,37.0814,37.1059,37.0732,37.0732,150647.0
2019-03-07 11:35:00,45.3,45.31,45.28,45.28,62963.0,37.0732,37.0814,37.0568,37.0568,62963.0
2019-03-07 11:40:00,45.28,45.31,45.26,45.3,63963.0,37.0568,37.0814,37.0405,37.0732,63963.0
2019-03-07 11:45:00,45.3,45.31,45.27,45.29,68168.0,37.0732,37.0814,37.0487,37.065,68168.0
2019-03-07 11:50:00,45.29,45.32,45.28,45.29,51035.0,37.065,37.0896,37.0568,37.065,51035.0
2019-03-07 11:55:00,45.29,45.3,45.28,45.29,60123.0,37.065,37.0732,37.0568,37.065,60123.0
2019-03-07 12:00:00,45.29,45.3,45.26,45.26,69435.0,37.065,37.0732,37.0405,37.0405,69435.0
2019-03-07 12:05:00,45.26,45.28,45.25,45.28,61460.0,37.0405,37.0568,37.0323,37.0568,61460.0
2019-03-07 12:10:00,45.28,45.28,45.26,45.28,73956.0,37.0568,37.0568,37.0405,37.0568,73956.0
2019-03-07 12:15:00,45.28,45.3,45.26,45.28,73937.0,37.0568,37.0732,37.0405,37.0568,73937.0
2019-03-07 12:20:00,45.28,45.29,45.25,45.26,118788.0,37.0568,37.065,37.0323,37.0405,118788.0
2019-03-07 12:25:00,45.27,45.27,45.22,45.23,85176.0,37.0487,37.0487,37.0077,37.0159,85176.0
2019-03-07 12:30:00,45.22,45.26,45.17,45.24,166406.0,37.0077,37.0405,36.9668,37.0241,166406.0
2019-03-07 12:35:00,45.24,45.25,45.23,45.23,30597.0,37.0241,37.0323,37.0159,37.0159,30597.0
2019-03-07 12:40:00,45.24,45.27,45.23,45.27,54028.0,37.0241,37.0487,37.0159,37.0487,54028.0
2019-03-07 12:45:00,45.27,45.31,45.26,45.3,115632.0,37.0487,37.0814,37.0405,37.0732,115632.0
2019-03-07 12:50:00,45.3,45.36,45.29,45.34,129869.0,37.0732,37.1223,37.065,37.1059,129869.0
2019-03-07 12:55:00,45.35,45.35,45.3,45.33,71904.0,37.1141,37.1141,37.0732,37.0978,71904.0
2019-03-07 13:00:00,45.32,45.33,45.3,45.32,34933.0,37.0896,37.0978,37.0732,37.0896,34933.0
2019-03-07 13:05:00,45.32,45.33,45.3,45.33,58006.0,37.0896,37.0978,37.0732,37.0978,58006.0
2019-03-07 13:10:00,45.32,45.35,45.32,45.34,55432.0,37.0896,37.1141,37.0896,37.1059,55432.0
2019-03-07 13:15:00,45.34,45.35,45.32,45.34,82594.0,37.1059,37.1141,37.0896,37.1059,82594.0
2019-03-07 13:20:00,45.34,45.34,45.3,45.3,49903.0,37.1059,37.1059,37.0732,37.0732,49903.0
2019-03-07 13:25:00,45.3,45.31,45.27,45.29,86952.0,37.0732,37.0814,37.0487,37.065,86952.0
2019-03-07 13:30:00,45.29,45.3,45.25,45.26,58352.0,37.065,37.0732,37.0323,37.0405,58352.0
2019-03-07 13:35:00,45.26,45.27,45.24,45.27,43134.0,37.0405,37.0487,37.0241,37.0487,43134.0
2019-03-07 13:40:00,45.27,45.3,45.26,45.3,61785.0,37.0487,37.0732,37.0405,37.0732,61785.0
2019-03-07 13:45:00,45.3,45.31,45.29,45.3,56859.0,37.0732,37.0814,37.065,37.0732,56859.0
2019-03-07 13:50:00,45.3,45.32,45.28,45.29,50045.0,37.0732,37.0896,37.0568,37.065,50045.0
2019-03-07 13:55:00,45.3,45.3,45.26,45.26,41460.0,37.0732,37.0732,37.0405,37.0405,41460.0
2019-03-07 14:00:00,45.26,45.28,45.26,45.26,90219.0,37.0405,37.0568,37.0405,37.0405,90219.0
2019-03-07 14:05:00,45.26,45.27,45.23,45.23,78471.0,37.0405,37.0487,37.0159,37.0159,78471.0
2019-03-07 14:10:00,45.23,45.26,45.23,45.25,103624.0,37.0159,37.0405,37.0159,37.0323,103624.0
2019-03-07 14:15:00,45.25,45.27,45.24,45.25,201048.0,37.0323,37.0487,37.0241,37.0323,201048.0
2019-03-07 14:20:00,45.24,45.26,45.23,45.26,101825.0,37.0241,37.0405,37.0159,37.0405,101825.0
2019-03-07 14:25:00,45.25,45.26,45.23,45.26,48267.0,37.0323,37.0405,37.0159,37.0405,48267.0
2019-03-07 14:30:00,45.26,45.27,45.22,45.23,89719.0,37.0405,37.0487,37.0077,37.0159,89719.0
2019-03-07 14:35:00,45.23,45.25,45.22,45.23,63563.0,37.0159,37.0323,37.0077,37.0159,63563.0
2019-03-07 14:40:00,45.23,45.24,45.21,45.23,94926.0,37.0159,37.0241,36.9996,37.0159,94926.0
2019-03-07 14:45:00,45.24,45.24,45.2,45.22,90189.0,37.0241,37.0241,36.9914,37.0077,90189.0
2019-03-07 14:50:00,45.22,45.24,45.18,45.21,115915.0,37.0077,37.0241,36.975,36.9996,115915.0
2019-03-07 14:55:00,45.21,45.26,45.2,45.23,80715.0,36.9996,37.0405,36.9914,37.0159,80715.0
2019-03-07 15:00:00,45.23,45.24,45.18,45.2,132447.0,37.0159,37.0241,36.975,36.9914,132447.0
2019-03-07 15:05:00,45.21,45.22,45.18,45.19,89775.0,36.9996,37.0077,36.975,36.9832,89775.0
2019-03-07 15:10:00,45.19,45.22,45.18,45.19,102051.0,36.9832,37.0077,36.975,36.9832,102051.0
2019-03-07 15:15:00,45.19,45.24,45.18,45.23,104062.0,36.9832,37.0241,36.975,37.0159,104062.0
2019-03-07 15:20:00,45.23,45.24,45.2,45.21,75599.0,37.0159,37.0241,36.9914,36.9996,75599.0
2019-03-07 15:25:00,45.21,45.23,45.15,45.15,106783.0,36.9996,37.0159,36.9505,36.9505,106783.0
2019-03-07 15:30:00,45.15,45.18,45.13,45.13,142441.0,36.9505,36.975,36.9341,36.9341,142441.0
2019-03-07 15:35:00,45.14,45.21,45.13,45.21,143834.0,36.9423,36.9996,36.9341,36.9996,143834.0
2019-03-07 15:40:00,45.2,45.21,45.13,45.15,180100.0,36.9914,36.9996,36.9341,36.9505,180100.0
2019-03-07 15:45:00,45.14,45.2,45.12,45.19,234392.0,36.9423,36.9914,36.9259,36.9832,234392.0
2019-03-07 15:50:00,45.2,45.2,45.14,45.16,285557.0,36.9914,36.9914,36.9423,36.9586,285557.0
2019-03-07 15:55:00,45.17,45.3,45.16,45.28,717582.0,36.9668,37.0732,36.9586,37.0568,717582.0
2019-03-08 09:30:00,45.15,45.25,44.91,44.98,1120330.0,36.9505,37.0323,36.754,36.8113,1120330.0
2019-03-08 09:35:00,44.99,45.08,44.99,45.02,160965.0,36.8195,36.8932,36.8195,36.8441,160965.0
2019-03-08 09:40:00,45.01,45.05,44.97,44.98,147034.0,36.8359,36.8686,36.8031,36.8113,147034.0
2019-03-08 09:45:00,44.97,45.01,44.93,44.98,102312.0,36.8031,36.8359,36.7704,36.8113,102312.0
2019-03-08 09:50:00,44.98,45.0,44.9,44.93,121311.0,36.8113,36.8277,36.7459,36.7704,121311.0
2019-03-08 09:55:00,44.92,44.92,44.88,44.9,99164.0,36.7622,36.7622,36.7295,36.7459,99164.0
2019-03-08 10:00:00,44.9,44.9,44.83,44.84,130566.0,36.7459,36.7459,36.6886,36.6968,130566.0
2019-03-08 10:05:00,44.85,44.85,44.78,44.79,143435.0,36.7049,36.7049,36.6476,36.6558,143435.0
2019-03-08 10:10:00,44.79,44.86,44.78,44.83,159886.0,36.6558,36.7131,36.6476,36.6886,159886.0
2019-03-08 10:15:00,44.83,44.85,44.78,44.83,524493.0,36.6886,36.7049,36.6476,36.6886,524493.0
2019-03-08 10:20:00,44.83,44.9,44.82,44.83,248888.0,36.6886,36.7459,36.6804,36.6886,248888.0
2019-03-08 10:25:00,44.84,44.85,44.8,44.82,112381.0,36.6968,36.7049,36.664,36.6804,112381.0
2019-03-08 10:30:00,44.81,44.82,44.78,44.8,125813.0,36.6722,36.6804,36.6476,36.664,125813.0
2019-03-08 10:35:00,44.79,44.8,44.75,44.76,219255.0,36.6558,36.664,36.6231,36.6313,219255.0
2019-03-08 10:40:00,44.77,44.86,44.73,44.83,204074.0,36.6395,36.7131,36.6067,36.6886,204074.0
2019-03-08 10:45:00,44.83,44.85,44.81,44.84,119413.0,36.6886,36.7049,36.6722,36.6968,119413.0
2019-03-08 10:50:00,44.83,44.84,44.8,44.81,131974.0,36.6886,36.6968,36.664,36.6722,131974.0
2019-03-08 10:55:00,44.82,44.82,44.77,44.78,326326.0,36.6804,36.6804,36.6395,36.6476,326326.0
2019-03-08 11:00:00,44.78,44.78,44.74,44.76,148020.0,36.6476,36.6476,36.6149,36.6313,148020.0
2019-03-08 11:05:00,44.75,44.77,44.74,44.75,152992.0,36.6231,36.6395,36.6149,36.6231,152992.0
2019-03-08 11:10:00,44.75,44.77,44.74,44.76,92401.0,36.6231,36.6395,36.6149,36.6313,92401.0
2019-03-08 11:15:00,44.76,44.78,44.74,44.76,96355.0,36.6313,36.6476,36.6149,36.6313,96355.0
2019-03-08 11:20:00,44.76,44.78,44.74,44.75,126825.0,36.6313,36.6476,36.6149,36.6231,126825.0
2019-03-08 11:25:00,44.75,44.8,44.74,44.8,209399.0,36.6231,36.664,36.6149,36.664,209399.0
2019-03-08 11:30:00,44.8,44.81,44.79,44.79,475853.0,36.664,36.6722,36.6558,36.6558,475853.0
2019-03-08 11:35:00,44.8,44.8,44.77,44.79,85897.0,36.664,36.664,36.6395,36.6558,85897.0
2019-03-08 11:40:00,44.79,44.81,44.78,44.8,90378.0,36.6558,36.6722,36.6476,36.664,90378.0
2019-03-08 11:45:00,44.8,44.83,44.79,44.82,224305.0,36.664,36.6886,36.6558,36.6804,224305.0
2019-03-08 11:50:00,44.83,44.88,44.8,44.82,256134.0,36.6886,36.7295,36.664,36.6804,256134.0
2019-03-08 11:55:00,44.82,44.82,44.79,44.8,112695.0,36.6804,36.6804,36.6558,36.664,112695.0
2019-03-08 12:00:00,44.79,44.8,44.76,44.76,116321.0,36.6558,36.664,36.6313,36.6313,116321.0
2019-03-08 12:05:00,44.77,44.78,44.74,44.74,133109.0,36.6395,36.6476,36.6149,36.6149,133109.0
2019-03-08 12:10:00,44.74,44.76,44.72,44.73,140176.0,36.6149,36.6313,36.5985,36.6067,140176.0
2019-03-08 12:15:00,44.72,44.73,44.69,44.7,250828.0,36.5985,36.6067,36.574,36.5822,250828.0
2019-03-08 12:20:00,44.7,44.7,44.66,44.68,101014.0,36.5822,36.5822,36.5494,36.5658,101014.0
2019-03-08 12:25:00,44.68,44.7,44.66,44.66,107578.0,36.5658,36.5822,36.5494,36.5494,107578.0
2019-03-08 12:30:00,44.66,44.7,44.66,44.68,90913.0,36.5494,36.5822,36.5494,36.5658,90913.0
2019-03-08 12:35:00,44.67,44.68,44.66,44.66,105968.0,36.5576,36.5658,36.5494,36.5494,105968.0
2019-03-08 12:40:00,44.66,44.68,44.66,44.66,42638.0,36.5494,36.5658,36.5494,36.5494,42638.0
2019-03-08 12:45:00,44.66,44.67,44.66,44.67,59727.0,36.5494,36.5576,36.5494,36.5576,59727.0
2019-03-08 12:50:00,44.66,44.67,44.64,44.65,86384.0,36.5494,36.5576,36.5331,36.5413,86384.0
2019-03-08 12:55:00,44.65,44.66,44.63,44.66,46197.0,36.5413,36.5494,36.5249,36.5494,46197.0
2019-03-08 13:00:00,44.66,44.66,44.64,44.65,47243.0,36.5494,36.5494,36.5331,36.5413,47243.0
2019-03-08 13:05:00,44.65,44.66,44.64,44.65,80810.0,36.5413,36.5494,36.5331,36.5413,80810.0
2019-03-08 13:10:00,44.65,44.68,44.64,44.68,88089.0,36.5413,36.5658,36.5331,36.5658,88089.0
2019-03-08 13:15:00,44.68,44.69,44.65,44.67,72114.0,36.5658,36.574,36.5413,36.5576,72114.0
2019-03-08 13:20:00,44.66,44.67,44.65,44.66,45477.0,36.5494,36.5576,36.5413,36.5494,45477.0
2019-03-08 13:25:00,44.66,44.67,44.64,44.64,81934.0,36.5494,36.5576,36.5331,36.5331,81934.0
2019-03-08 13:30:00,44.65,44.65,44.63,44.64,102577.0,36.5413,36.5413,36.5249,36.5331,102577.0
2019-03-08 13:35:00,44.64,44.66,44.63,44.66,100382.0,36.5331,36.5494,36.5249,36.5494,100382.0
2019-03-08 13:40:00,44.66,44.66,44.64,44.65,77718.0,36.5494,36.5494,36.5331,36.5413,77718.0
2019-03-08 13:45:00,44.65,44.66,44.64,44.66,89214.0,36.5413,36.5494,36.5331,36.5494,89214.0
2019-03-08 13:50:00,44.66,44.68,44.65,44.66,94155.0,36.5494,36.5658,36.5413,36.5494,94155.0
2019-03-08 13:55:00,44.66,44.67,44.65,44.66,59220.0,36.5494,36.5576,36.5413,36.5494,59220.0
2019-03-08 14:00:00,44.65,44.66,44.63,44.63,70676.0,36.5413,36.5494,36.5249,36.5249,70676.0
2019-03-08 14:05:00,44.63,44.66,44.62,44.63,168554.0,36.5249,36.5494,36.5167,36.5249,168554.0
2019-03-08 14:10:00,44.63,44.65,44.62,44.63,100640.0,36.5249,36.5413,36.5167,36.5249,100640.0
2019-03-08 14:15:00,44.63,44.64,44.62,44.64,40613.0,36.5249,36.5331,36.5167,36.5331,40613.0
2019-03-08 14:20:00,44.64,44.65,44.63,44.65,45686.0,36.5331,36.5413,36.5249,36.5413,45686.0
2019-03-08 14:25:00,44.65,44.66,44.64,44.64,118942.0,36.5413,36.5494,36.5331,36.5331,118942.0
2019-03-08 14:30:00,44.64,44.66,44.64,44.65,125795.0,36.5331,36.5494,36.5331,36.5413,125795.0
2019-03-08 14:35:00,44.65,44.68,44.64,44.66,100193.0,36.5413,36.5658,36.5331,36.5494,100193.0
2019-03-08 14:40:00,44.66,44.67,44.64,44.66,122031.0,36.5494,36.5576,36.5331,36.5494,122031.0
2019-03-08 14:45:00,44.66,44.69,44.65,44.69,75812.0,36.5494,36.574,36.5413,36.574,75812.0
2019-03-08 14:50:00,44.69,44.72,44.68,44.69,195461.0,36.574,36.5985,36.5658,36.574,195461.0
2019-03-08 14:55:00,44.68,44.69,44.67,44.67,65605.0,36.5658,36.574,36.5576,36.5576,65605.0
2019-03-08 15:00:00,44.67,44.69,44.66,44.68,72179.0,36.5576,36.574,36.5494,36.5658,72179.0
2019-03-08 15:05:00,44.68,44.69,44.64,44.65,166248.0,36.5658,36.574,36.5331,36.5413,166248.0
2019-03-08 15:10:00,44.64,44.66,44.63,44.66,67376.0,36.5331,36.5494,36.5249,36.5494,67376.0
2019-03-08 15:15:00,44.66,44.66,44.64,44.66,101847.0,36.5494,36.5494,36.5331,36.5494,101847.0
2019-03-08 15:20:00,44.66,44.66,44.64,44.65,147532.0,36.5494,36.5494,36.5331,36.5413,147532.0
2019-03-08 15:25:00,44.65,44.66,44.64,44.65,175834.0,36.5413,36.5494,36.5331,36.5413,175834.0
2019-03-08 15:30:00,44.65,44.67,44.64,44.66,221321.0,36.5413,36.5576,36.5331,36.5494,221321.0
2019-03-08 15:35:00,44.67,44.67,44.61,44.63,253775.0,36.5576,36.5576,36.5085,36.5249,253775.0
2019-03-08 15:40:00,44.63,44.66,44.63,44.64,299148.0,36.5249,36.5494,36.5249,36.5331,299148.0
2019-03-08 15:45:00,44.65,44.73,44.64,44.72,332690.0,36.5413,36.6067,36.5331,36.5985,332690.0
2019-03-08 15:50:00,44.72,44.76,44.7,44.76,399108.0,36.5985,36.6313,36.5822,36.6313,399108.0
2019-03-08 15:55:00,44.75,44.85,44.75,44.84,935094.0,36.6231,36.7049,36.6231,36.6968,935094.0
2019-03-11 09:30:00,45.14,45.36,45.1,45.33,651307.0,36.9423,37.1223,36.9095,37.0978,651307.0
2019-03-11 09:35:00,45.33,45.39,45.31,45.36,246160.0,37.0978,37.1469,37.0814,37.1223,246160.0
2019-03-11 09:40:00,45.37,45.45,45.34,45.45,157890.0,37.1305,37.196,37.1059,37.196,157890.0
2019-03-11 09:45:00,45.45,45.52,45.44,45.5,194299.0,37.196,37.2533,37.1878,37.2369,194299.0
2019-03-11 09:50:00,45.51,45.53,45.48,45.49,186327.0,37.2451,37.2614,37.2205,37.2287,186327.0
2019-03-11 09:55:00,45.49,45.5,45.45,45.48,157057.0,37.2287,37.2369,37.196,37.2205,157057.0
2019-03-11 10:00:00,45.48,45.49,45.44,45.45,163089.0,37.2205,37.2287,37.1878,37.196,163089.0
2019-03-11 10:05:00,45.45,45.49,45.44,45.48,185985.0,37.196,37.2287,37.1878,37.2205,185985.0
2019-03-11 10:10:00,45.48,45.5,45.47,45.49,104238.0,37.2205,37.2369,37.2123,37.2287,104238.0
2019-03-11 10:15:00,45.48,45.56,45.48,45.51,228460.0,37.2205,37.286,37.2205,37.2451,228460.0
2019-03-11 10:20:00,45.51,45.54,45.49,45.54,140816.0,37.2451,37.2696,37.2287,37.2696,140816.0
2019-03-11 10:25:00,45.54,45.56,45.53,45.54,136687.0,37.2696,37.286,37.2614,37.2696,136687.0
2019-03-11 10:30:00,45.55,45.58,45.52,45.58,176558.0,37.2778,37.3024,37.2533,37.3024,176558.0
2019-03-11 10:35:00,45.58,45.64,45.57,45.64,291957.0,37.3024,37.3515,37.2942,37.3515,291957.0
2019-03-11 10:40:00,45.63,45.66,45.63,45.66,233951.0,37.3433,37.3678,37.3433,37.3678,233951.0
2019-03-11 10:45:00,45.66,45.69,45.65,45.68,254296.0,37.3678,37.3924,37.3596,37.3842,254296.0
2019-03-11 10:50:00,45.68,45.72,45.67,45.72,215337.0,37.3842,37.4169,37.376,37.4169,215337.0
2019-03-11 10:55:00,45.72,45.74,45.71,45.73,276145.0,37.4169,37.4333,37.4088,37.4251,276145.0
2019-03-11 11:00:00,45.73,45.73,45.72,45.73,113223.0,37.4251,37.4251,37.4169,37.4251,113223.0
2019-03-11 11:05:00,45.73,45.74,45.71,45.74,280923.0,37.4251,37.4333,37.4088,37.4333,280923.0
2019-03-11 11:10:00,45.74,45.74,45.72,45.73,148533.0,37.4333,37.4333,37.4169,37.4251,148533.0
2019-03-11 11:15:00,45.73,45.75,45.73,45.74,239771.0,37.4251,37.4415,37.4251,37.4333,239771.0
2019-03-11 11:20:00,45.74,45.77,45.74,45.77,158644.0,37.4333,37.4579,37.4333,37.4579,158644.0
2019-03-11 11:25:00,45.77,45.8,45.76,45.79,236993.0,37.4579,37.4824,37.4497,37.4742,236993.0
2019-03-11 11:30:00,45.8,45.85,45.79,45.85,365659.0,37.4824,37.5233,37.4742,37.5233,365659.0
2019-03-11 11:35:00,45.85,45.87,45.82,45.84,228756.0,37.5233,37.5397,37.4988,37.5151,228756.0
2019-03-11 11:40:00,45.84,45.85,45.83,45.85,131355.0,37.5151,37.5233,37.507,37.5233,131355.0
2019-03-11 11:45:00,45.85,45.85,45.83,45.84,130494.0,37.5233,37.5233,37.507,37.5151,130494.0
2019-03-11 11:50:00,45.85,45.85,45.8,45.8,316168.0,37.5233,37.5233,37.4824,37.4824,316168.0
2019-03-11 11:55:00,45.8,45.81,45.79,45.81,182989.0,37.4824,37.4906,37.4742,37.4906,182989.0
2019-03-11 12:00:00,45.81,45.85,45.8,45.84,119664.0,37.4906,37.5233,37.4824,37.5151,119664.0
2019-03-11 12:05:00,45.85,45.87,45.84,45.87,216168.0,37.5233,37.5397,37.5151,37.5397,216168.0
2019-03-11 12:10:00,45.87,45.87,45.85,45.86,205033.0,37.5397,37.5397,37.5233,37.5315,205033.0
2019-03-11 12:15:00,45.85,45.87,45.85,45.86,118225.0,37.5233,37.5397,37.5233,37.5315,118225.0
2019-03-11 12:20:00,45.86,45.87,45.83,45.86,295105.0,37.5315,37.5397,37.507,37.5315,295105.0
2019-03-11 12:25:00,45.85,45.86,45.79,45.8,268762.0,37.5233,37.5315,37.4742,37.4824,268762.0
2019-03-11 12:30:00,45.8,45.83,45.79,45.83,198198.0,37.4824,37.507,37.4742,37.507,198198.0
2019-03-11 12:35:00,45.83,45.84,45.82,45.84,58945.0,37.507,37.5151,37.4988,37.5151,58945.0
2019-03-11 12:40:00,45.84,45.85,45.83,45.85,112980.0,37.5151,37.5233,37.507,37.5233,112980.0
2019-03-11 12:45:00,45.85,45.86,45.84,45.84,212938.0,37.5233,37.5315,37.5151,37.5151,212938.0
2019-03-11 12:50:00,45.85,45.86,45.84,45.85,132142.0,37.5233,37.5315,37.5151,37.5233,132142.0
2019-03-11 12:55:00,45.85,45.87,45.84,45.87,94675.0,37.5233,37.5397,37.5151,37.5397,94675.0
2019-03-11 13:00:00,45.87,45.87,45.86,45.87,74125.0,37.5397,37.5397,37.5315,37.5397,74125.0
2019-03-11 13:05:00,45.87,45.9,45.86,45.9,133546.0,37.5397,37.5642,37.5315,37.5642,133546.0
2019-03-11 13:10:00,45.9,45.91,45.88,45.9,249904.0,37.5642,37.5724,37.5479,37.5642,249904.0
2019-03-11 13:15:00,45.9,45.93,45.89,45.93,129968.0,37.5642,37.5888,37.5561,37.5888,129968.0
2019-03-11 13:20:00,45.93,45.94,45.92,45.94,81953.0,37.5888,37.597,37.5806,37.597,81953.0
2019-03-11 13:25:00,45.94,45.98,45.94,45.98,237982.0,37.597,37.6297,37.597,37.6297,237982.0
2019-03-11 13:30:00,45.98,45.99,45.97,45.99,65188.0,37.6297,37.6379,37.6215,37.6379,65188.0
2019-03-11 13:35:00,45.99,46.0,45.99,46.0,136843.0,37.6379,37.6461,37.6379,37.6461,136843.0
2019-03-11 13:40:00,46.0,46.0,45.99,46.0,160995.0,37.6461,37.6461,37.6379,37.6461,160995.0
2019-03-11 13:45:00,46.0,46.0,45.99,46.0,103863.0,37.6461,37.6461,37.6379,37.6461,103863.0
2019-03-11 13:50:00,46.0,46.06,45.99,46.06,372367.0,37.6461,37.6952,37.6379,37.6952,372367.0
2019-03-11 13:55:00,46.06,46.09,46.05,46.08,306840.0,37.6952,37.7197,37.687,37.7116,306840.0
2019-03-11 14:00:00,46.08,46.08,46.06,46.08,280586.0,37.7116,37.7116,37.6952,37.7116,280586.0
2019-03-11 14:05:00,46.08,46.1,46.07,46.09,260666.0,37.7116,37.7279,37.7034,37.7197,260666.0
2019-03-11 14:10:00,46.08,46.13,46.08,46.13,136358.0,37.7116,37.7525,37.7116,37.7525,136358.0
2019-03-11 14:15:00,46.13,46.13,46.12,46.13,378233.0,37.7525,37.7525,37.7443,37.7525,378233.0
2019-03-11 14:20:00,46.13,46.13,46.08,46.09,310745.0,37.7525,37.7525,37.7116,37.7197,310745.0
2019-03-11 14:25:00,46.09,46.1,46.08,46.09,101162.0,37.7197,37.7279,37.7116,37.7197,101162.0
2019-03-11 14:30:00,46.09,46.11,46.08,46.11,167495.0,37.7197,37.7361,37.7116,37.7361,167495.0
2019-03-11 14:35:00,46.11,46.13,46.09,46.12,329981.0,37.7361,37.7525,37.7197,37.7443,329981.0
2019-03-11 14:40:00,46.12,46.12,46.09,46.1,134434.0,37.7443,37.7443,37.7197,37.7279,134434.0
2019-03-11 14:45:00,46.11,46.11,46.1,46.11,94956.0,37.7361,37.7361,37.7279,37.7361,94956.0
2019-03-11 14:50:00,46.11,46.13,46.09,46.13,170984.0,37.7361,37.7525,37.7197,37.7525,170984.0
2019-03-11 14:55:00,46.13,46.14,46.12,46.14,126178.0,37.7525,37.7607,37.7443,37.7607,126178.0
2019-03-11 15:00:00,46.14,46.15,46.11,46.15,219599.0,37.7607,37.7688,37.7361,37.7688,219599.0
2019-03-11 15:05:00,46.15,46.16,46.12,46.15,312509.0,37.7688,37.777,37.7443,37.7688,312509.0
2019-03-11 15:10:00,46.15,46.15,46.12,46.15,189315.0,37.7688,37.7688,37.7443,37.7688,189315.0
2019-03-11 15:15:00,46.15,46.15,46.13,46.15,185866.0,37.7688,37.7688,37.7525,37.7688,185866.0
2019-03-11 15:20:00,46.15,46.16,46.13,46.14,387330.0,37.7688,37.777,37.7525,37.7607,387330.0
2019-03-11 15:25:00,46.14,46.15,46.13,46.14,219378.0,37.7607,37.7688,37.7525,37.7607,219378.0
2019-03-11 15:30:00,46.14,46.17,46.13,46.16,405701.0,37.7607,37.7852,37.7525,37.777,405701.0
2019-03-11 15:35:00,46.17,46.18,46.16,46.16,478757.0,37.7852,37.7934,37.777,37.777,478757.0
2019-03-11 15:40:00,46.16,46.19,46.14,46.19,394000.0,37.777,37.8016,37.7607,37.8016,394000.0
2019-03-11 15:45:00,46.19,46.22,46.17,46.21,512852.0,37.8016,37.8261,37.7852,37.8179,512852.0
2019-03-11 15:50:00,46.22,46.22,46.16,46.17,630009.0,37.8261,37.8261,37.777,37.7852,630009.0
2019-03-11 15:55:00,46.18,46.24,46.16,46.19,1649553.0,37.7934,37.8425,37.777,37.8016,1649553.0
2019-03-12 09:30:00,45.95,46.19,45.9,46.19,652314.0,37.6052,37.8016,37.5642,37.8016,652314.0
2019-03-12 09:35:00,46.19,46.24,46.12,46.16,467852.0,37.8016,37.8425,37.7443,37.777,467852.0
2019-03-12 09:40:00,46.17,46.23,46.14,46.21,207347.0,37.7852,37.8343,37.7607,37.8179,207347.0
2019-03-12 09:45:00,46.21,46.23,46.13,46.23,247572.0,37.8179,37.8343,37.7525,37.8343,247572.0
2019-03-12 09:50:00,46.23,46.24,46.14,46.23,207976.0,37.8343,37.8425,37.7607,37.8343,207976.0
2019-03-12 09:55:00,46.22,46.25,46.19,46.2,176760.0,37.8261,37.8507,37.8016,37.8098,176760.0
2019-03-12 10:00:00,46.2,46.2,46.09,46.09,192898.0,37.8098,37.8098,37.7197,37.7197,192898.0
2019-03-12 10:05:00,46.1,46.12,46.07,46.09,149896.0,37.7279,37.7443,37.7034,37.7197,149896.0
2019-03-12 10:10:00,46.09,46.15,46.09,46.14,147382.0,37.7197,37.7688,37.7197,37.7607,147382.0
2019-03-12 10:15:00,46.15,46.19,46.14,46.16,150369.0,37.7688,37.8016,37.7607,37.777,150369.0
2019-03-12 10:20:00,46.15,46.17,46.05,46.07,428848.0,37.7688,37.7852,37.687,37.7034,428848.0
2019-03-12 10:25:00,46.07,46.1,45.99,46.02,411911.0,37.7034,37.7279,37.6379,37.6625,411911.0
2019-03-12 10:30:00,46.02,46.11,46.01,46.11,175380.0,37.6625,37.7361,37.6543,37.7361,175380.0
2019-03-12 10:35:00,46.11,46.11,46.0,46.02,170774.0,37.7361,37.7361,37.6461,37.6625,170774.0
2019-03-12 10:40:00,46.02,46.03,45.93,45.94,180971.0,37.6625,37.6706,37.5888,37.597,180971.0
2019-03-12 10:45:00,45.93,45.98,45.92,45.98,101216.0,37.5888,37.6297,37.5806,37.6297,101216.0
2019-03-12 10:50:00,45.98,46.0,45.96,45.98,105008.0,37.6297,37.6461,37.6134,37.6297,105008.0
2019-03-12 10:55:00,45.98,46.0,45.96,45.98,203625.0,37.6297,37.6461,37.6134,37.6297,203625.0
2019-03-12 11:00:00,45.98,45.98,45.94,45.97,215123.0,37.6297,37.6297,37.597,37.6215,215123.0
2019-03-12 11:05:00,45.97,46.02,45.96,46.01,154873.0,37.6215,37.6625,37.6134,37.6543,154873.0
2019-03-12 11:10:00,46.01,46.02,46.0,46.02,168452.0,37.6543,37.6625,37.6461,37.6625,168452.0
2019-03-12 11:15:00,46.02,46.02,45.98,45.98,112375.0,37.6625,37.6625,37.6297,37.6297,112375.0
2019-03-12 11:20:00,45.98,46.0,45.95,45.95,134970.0,37.6297,37.6461,37.6052,37.6052,134970.0
2019-03-12 11:25:00,45.96,45.97,45.93,45.95,142101.0,37.6134,37.6215,37.5888,37.6052,142101.0
2019-03-12 11:30:00,45.95,45.97,45.94,45.96,88785.0,37.6052,37.6215,37.597,37.6134,88785.0
2019-03-12 11:35:00,45.96,46.03,45.95,46.03,93334.0,37.6134,37.6706,37.6052,37.6706,93334.0
2019-03-12 11:40:00,46.03,46.04,45.99,46.02,172068.0,37.6706,37.6788,37.6379,37.6625,172068.0
2019-03-12 11:45:00,46.01,46.02,45.98,45.99,81593.0,37.6543,37.6625,37.6297,37.6379,81593.0
2019-03-12 11:50:00,45.99,46.02,45.97,46.01,178439.0,37.6379,37.6625,37.6215,37.6543,178439.0
2019-03-12 11:55:00,46.01,46.02,45.99,46.01,145934.0,37.6543,37.6625,37.6379,37.6543,145934.0
2019-03-12 12:00:00,46.01,46.01,45.95,45.96,153341.0,37.6543,37.6543,37.6052,37.6134,153341.0
2019-03-12 12:05:00,45.96,45.96,45.93,45.94,120669.0,37.6134,37.6134,37.5888,37.597,120669.0
2019-03-12 12:10:00,45.94,45.98,45.93,45.97,118009.0,37.597,37.6297,37.5888,37.6215,118009.0
2019-03-12 12:15:00,45.97,46.0,45.96,46.0,144976.0,37.6215,37.6461,37.6134,37.6461,144976.0
2019-03-12 12:20:00,46.0,46.02,45.99,46.01,131467.0,37.6461,37.6625,37.6379,37.6543,131467.0
2019-03-12 12:25:00,46.0,46.03,46.0,46.03,82780.0,37.6461,37.6706,37.6461,37.6706,82780.0
2019-03-12 12:30:00,46.03,46.04,46.02,46.03,148663.0,37.6706,37.6788,37.6625,37.6706,148663.0
2019-03-12 12:35:00,46.02,46.04,46.01,46.03,140165.0,37.6625,37.6788,37.6543,37.6706,140165.0
2019-03-12 12:40:00,46.03,46.07,46.02,46.05,134158.0,37.6706,37.7034,37.6625,37.687,134158.0
2019-03-12 12:45:00,46.05,46.08,46.04,46.07,124395.0,37.687,37.7116,37.6788,37.7034,124395.0
2019-03-12 12:50:00,46.07,46.07,45.98,46.0,175023.0,37.7034,37.7034,37.6297,37.6461,175023.0
2019-03-12 12:55:00,46.0,46.0,45.97,45.97,52842.0,37.6461,37.6461,37.6215,37.6215,52842.0
2019-03-12 13:00:00,45.98,46.0,45.97,46.0,106476.0,37.6297,37.6461,37.6215,37.6461,106476.0
2019-03-12 13:05:00,46.0,46.05,45.99,46.05,125927.0,37.6461,37.687,37.6379,37.687,125927.0
2019-03-12 13:10:00,46.05,46.06,45.99,45.99,238149.0,37.687,37.6952,37.6379,37.6379,238149.0
2019-03-12 13:15:00,46.0,46.0,45.98,45.98,77640.0,37.6461,37.6461,37.6297,37.6297,77640.0
2019-03-12 13:20:00,45.98,46.02,45.98,46.01,126098.0,37.6297,37.6625,37.6297,37.6543,126098.0
2019-03-12 13:25:00,46.0,46.02,46.0,46.01,78276.0,37.6461,37.6625,37.6461,37.6543,78276.0
2019-03-12 13:30:00,46.01,46.02,46.0,46.02,80474.0,37.6543,37.6625,37.6461,37.6625,80474.0
2019-03-12 13:35:00,46.02,46.03,46.01,46.02,172749.0,37.6625,37.6706,37.6543,37.6625,172749.0
2019-03-12 13:40:00,46.03,46.03,46.02,46.03,83870.0,37.6706,37.6706,37.6625,37.6706,83870.0
2019-03-12 13:45:00,46.03,46.03,46.02,46.03,76138.0,37.6706,37.6706,37.6625,37.6706,76138.0
2019-03-12 13:50:00,46.03,46.03,46.02,46.03,105015.0,37.6706,37.6706,37.6625,37.6706,105015.0
2019-03-12 13:55:00,46.03,46.04,46.02,46.04,193132.0,37.6706,37.6788,37.6625,37.6788,193132.0
2019-03-12 14:00:00,46.03,46.05,46.02,46.04,276420.0,37.6706,37.687,37.6625,37.6788,276420.0
2019-03-12 14:05:00,46.04,46.05,46.02,46.04,131565.0,37.6788,37.687,37.6625,37.6788,131565.0
2019-03-12 14:10:00,46.04,46.05,45.96,45.96,205381.0,37.6788,37.687,37.6134,37.6134,205381.0
2019-03-12 14:15:00,45.96,46.02,45.96,46.01,185522.0,37.6134,37.6625,37.6134,37.6543,185522.0
2019-03-12 14:20:00,46.01,46.02,46.0,46.02,84820.0,37.6543,37.6625,37.6461,37.6625,84820.0
2019-03-12 14:25:00,46.01,46.02,45.99,46.0,103576.0,37.6543,37.6625,37.6379,37.6461,103576.0
2019-03-12 14:30:00,46.0,46.0,45.97,45.98,99212.0,37.6461,37.6461,37.6215,37.6297,99212.0
2019-03-12 14:35:00,45.98,45.99,45.97,45.98,73331.0,37.6297,37.6379,37.6215,37.6297,73331.0
2019-03-12 14:40:00,45.99,46.0,45.94,45.94,122853.0,37.6379,37.6461,37.597,37.597,122853.0
2019-03-12 14:45:00,45.95,45.97,45.94,45.97,103012.0,37.6052,37.6215,37.597,37.6215,103012.0
2019-03-12 14:50:00,45.96,45.97,45.94,45.97,142146.0,37.6134,37.6215,37.597,37.6215,142146.0
2019-03-12 14:55:00,45.97,45.99,45.95,45.98,145189.0,37.6215,37.6379,37.6052,37.6297,145189.0
2019-03-12 15:00:00,45.99,46.0,45.97,46.0,117420.0,37.6379,37.6461,37.6215,37.6461,117420.0
2019-03-12 15:05:00,46.0,46.0,45.99,46.0,68836.0,37.6461,37.6461,37.6379,37.6461,68836.0
2019-03-12 15:10:00,46.0,46.0,45.98,45.98,135905.0,37.6461,37.6461,37.6297,37.6297,135905.0
2019-03-12 15:15:00,45.98,45.99,45.96,45.97,196144.0,37.6297,37.6379,37.6134,37.6215,196144.0
2019-03-12 15:20:00,45.97,45.98,45.92,45.98,169723.0,37.6215,37.6297,37.5806,37.6297,169723.0
2019-03-12 15:25:00,45.98,46.02,45.97,46.02,121726.0,37.6297,37.6625,37.6215,37.6625,121726.0
2019-03-12 15:30:00,46.01,46.06,46.0,46.05,343580.0,37.6543,37.6952,37.6461,37.687,343580.0
2019-03-12 15:35:00,46.05,46.06,45.99,46.01,366593.0,37.687,37.6952,37.6379,37.6543,366593.0
2019-03-12 15:40:00,46.01,46.06,45.99,46.06,340928.0,37.6543,37.6952,37.6379,37.6952,340928.0
2019-03-12 15:45:00,46.06,46.07,46.04,46.05,364878.0,37.6952,37.7034,37.6788,37.687,364878.0
2019-03-12 15:50:00,46.04,46.07,46.03,46.05,420695.0,37.6788,37.7034,37.6706,37.687,420695.0
2019-03-12 15:55:00,46.05,46.07,46.02,46.07,1334346.0,37.687,37.7034,37.6625,37.7034,1334346.0
2019-03-13 09:30:00,46.13,46.16,45.91,45.99,384467.0,37.7525,37.777,37.5724,37.6379,384467.0
2019-03-13 09:35:00,46.0,46.01,45.93,45.95,210398.0,37.6461,37.6543,37.5888,37.6052,210398.0
2019-03-13 09:40:00,45.95,45.99,45.95,45.97,194963.0,37.6052,37.6379,37.6052,37.6215,194963.0
2019-03-13 09:45:00,45.97,45.99,45.93,45.96,257213.0,37.6215,37.6379,37.5888,37.6134,257213.0
2019-03-13 09:50:00,45.96,45.98,45.91,45.96,163184.0,37.6134,37.6297,37.5724,37.6134,163184.0
2019-03-13 09:55:00,45.96,46.0,45.95,46.0,150067.0,37.6134,37.6461,37.6052,37.6461,150067.0
2019-03-13 10:00:00,46.0,46.08,45.99,46.06,252271.0,37.6461,37.7116,37.6379,37.6952,252271.0
2019-03-13 10:05:00,46.07,46.08,46.03,46.05,200940.0,37.7034,37.7116,37.6706,37.687,200940.0
2019-03-13 10:10:00,46.05,46.08,46.03,46.05,231138.0,37.687,37.7116,37.6706,37.687,231138.0
2019-03-13 10:15:00,46.05,46.07,46.03,46.04,176645.0,37.687,37.7034,37.6706,37.6788,176645.0
2019-03-13 10:20:00,46.03,46.05,45.98,45.99,194292.0,37.6706,37.687,37.6297,37.6379,194292.0
2019-03-13 10:25:00,46.0,46.01,45.99,45.99,138135.0,37.6461,37.6543,37.6379,37.6379,138135.0
2019-03-13 10:30:00,45.99,46.01,45.96,46.0,178225.0,37.6379,37.6543,37.6134,37.6461,178225.0
2019-03-13 10:35:00,46.0,46.01,45.98,45.98,147795.0,37.6461,37.6543,37.6297,37.6297,147795.0
2019-03-13 10:40:00,45.98,45.99,45.95,45.95,155950.0,37.6297,37.6379,37.6052,37.6052,155950.0
2019-03-13 10:45:00,45.95,45.98,45.94,45.97,136189.0,37.6052,37.6297,37.597,37.6215,136189.0
2019-03-13 10:50:00,45.96,46.01,45.96,46.01,116012.0,37.6134,37.6543,37.6134,37.6543,116012.0
2019-03-13 10:55:00,46.01,46.05,46.0,46.04,149055.0,37.6543,37.687,37.6461,37.6788,149055.0
2019-03-13 11:00:00,46.05,46.09,46.04,46.08,297195.0,37.687,37.7197,37.6788,37.7116,297195.0
2019-03-13 11:05:00,46.08,46.11,46.07,46.11,176285.0,37.7116,37.7361,37.7034,37.7361,176285.0
2019-03-13 11:10:00,46.11,46.12,46.1,46.12,142758.0,37.7361,37.7443,37.7279,37.7443,142758.0
2019-03-13 11:15:00,46.12,46.14,46.11,46.14,188058.0,37.7443,37.7607,37.7361,37.7607,188058.0
2019-03-13 11:20:00,46.13,46.15,46.13,46.15,122749.0,37.7525,37.7688,37.7525,37.7688,122749.0
2019-03-13 11:25:00,46.15,46.16,46.14,46.16,123158.0,37.7688,37.777,37.7607,37.777,123158.0
2019-03-13 11:30:00,46.16,46.17,46.14,46.16,158134.0,37.777,37.7852,37.7607,37.777,158134.0
2019-03-13 11:35:00,46.16,46.17,46.13,46.15,134171.0,37.777,37.7852,37.7525,37.7688,134171.0
2019-03-13 11:40:00,46.15,46.17,46.14,46.15,120067.0,37.7688,37.7852,37.7607,37.7688,120067.0
2019-03-13 11:45:00,46.15,46.18,46.15,46.17,167017.0,37.7688,37.7934,37.7688,37.7852,167017.0
2019-03-13 11:50:00,46.17,46.18,46.16,46.18,123670.0,37.7852,37.7934,37.777,37.7934,123670.0
2019-03-13 11:55:00,46.18,46.2,46.17,46.2,161638.0,37.7934,37.8098,37.7852,37.8098,161638.0
2019-03-13 12:00:00,46.2,46.21,46.18,46.21,221822.0,37.8098,37.8179,37.7934,37.8179,221822.0
2019-03-13 12:05:00,46.21,46.21,46.19,46.2,110476.0,37.8179,37.8179,37.8016,37.8098,110476.0
2019-03-13 12:10:00,46.19,46.21,46.19,46.21,138366.0,37.8016,37.8179,37.8016,37.8179,138366.0
2019-03-13 12:15:00,46.21,46.22,46.2,46.21,118288.0,37.8179,37.8261,37.8098,37.8179,118288.0
2019-03-13 12:20:00,46.21,46.22,46.2,46.21,113235.0,37.8179,37.8261,37.8098,37.8179,113235.0
2019-03-13 12:25:00,46.21,46.22,46.2,46.22,184021.0,37.8179,37.8261,37.8098,37.8261,184021.0
2019-03-13 12:30:00,46.21,46.22,46.18,46.2,167955.0,37.8179,37.8261,37.7934,37.8098,167955.0
2019-03-13 12:35:00,46.2,46.22,46.19,46.21,58932.0,37.8098,37.8261,37.8016,37.8179,58932.0
2019-03-13 12:40:00,46.2,46.22,46.2,46.22,102630.0,37.8098,37.8261,37.8098,37.8261,102630.0
2019-03-13 12:45:00,46.22,46.22,46.2,46.22,150622.0,37.8261,37.8261,37.8098,37.8261,150622.0
2019-03-13 12:50:00,46.22,46.23,46.2,46.23,224314.0,37.8261,37.8343,37.8098,37.8343,224314.0
2019-03-13 12:55:00,46.23,46.23,46.18,46.19,325615.0,37.8343,37.8343,37.7934,37.8016,325615.0
2019-03-13 13:00:00,46.18,46.19,46.11,46.12,165296.0,37.7934,37.8016,37.7361,37.7443,165296.0
2019-03-13 13:05:00,46.13,46.19,46.12,46.19,101040.0,37.7525,37.8016,37.7443,37.8016,101040.0
2019-03-13 13:10:00,46.19,46.2,46.18,46.19,68751.0,37.8016,37.8098,37.7934,37.8016,68751.0
2019-03-13 13:15:00,46.18,46.2,46.18,46.2,42080.0,37.7934,37.8098,37.7934,37.8098,42080.0
2019-03-13 13:20:00,46.19,46.21,46.18,46.21,75112.0,37.8016,37.8179,37.7934,37.8179,75112.0
2019-03-13 13:25:00,46.21,46.22,46.2,46.21,57331.0,37.8179,37.8261,37.8098,37.8179,57331.0
2019-03-13 13:30:00,46.21,46.22,46.2,46.22,48505.0,37.8179,37.8261,37.8098,37.8261,48505.0
2019-03-13 13:35:00,46.22,46.24,46.21,46.23,87617.0,37.8261,37.8425,37.8179,37.8343,87617.0
2019-03-13 13:40:00,46.23,46.25,46.22,46.22,97191.0,37.8343,37.8507,37.8261,37.8261,97191.0
2019-03-13 13:45:00,46.23,46.24,46.21,46.23,126322.0,37.8343,37.8425,37.8179,37.8343,126322.0
2019-03-13 13:50:00,46.24,46.26,46.23,46.26,55365.0,37.8425,37.8589,37.8343,37.8589,55365.0
2019-03-13 13:55:00,46.26,46.29,46.25,46.29,104729.0,37.8589,37.8834,37.8507,37.8834,104729.0
2019-03-13 14:00:00,46.29,46.31,46.28,46.3,142287.0,37.8834,37.8998,37.8752,37.8916,142287.0
2019-03-13 14:05:00,46.3,46.33,46.28,46.31,97416.0,37.8916,37.9162,37.8752,37.8998,97416.0
2019-03-13 14:10:00,46.3,46.31,46.28,46.3,60291.0,37.8916,37.8998,37.8752,37.8916,60291.0
2019-03-13 14:15:00,46.3,46.32,46.29,46.31,79926.0,37.8916,37.908,37.8834,37.8998,79926.0
2019-03-13 14:20:00,46.31,46.32,46.28,46.29,108747.0,37.8998,37.908,37.8752,37.8834,108747.0
2019-03-13 14:25:00,46.29,46.33,46.28,46.33,91101.0,37.8834,37.9162,37.8752,37.9162,91101.0
2019-03-13 14:30:00,46.31,46.32,46.28,46.31,110747.0,37.8998,37.908,37.8752,37.8998,110747.0
2019-03-13 14:35:00,46.31,46.34,46.3,46.33,91190.0,37.8998,37.9243,37.8916,37.9162,91190.0
2019-03-13 14:40:00,46.33,46.34,46.3,46.3,114583.0,37.9162,37.9243,37.8916,37.8916,114583.0
2019-03-13 14:45:00,46.3,46.32,46.25,46.29,186980.0,37.8916,37.908,37.8507,37.8834,186980.0
2019-03-13 14:50:00,46.28,46.3,46.25,46.28,168728.0,37.8752,37.8916,37.8507,37.8752,168728.0
2019-03-13 14:55:00,46.29,46.33,46.27,46.31,103791.0,37.8834,37.9162,37.8671,37.8998,103791.0
2019-03-13 15:00:00,46.3,46.32,46.27,46.29,97922.0,37.8916,37.908,37.8671,37.8834,97922.0
2019-03-13 15:05:00,46.29,46.31,46.26,46.28,101913.0,37.8834,37.8998,37.8589,37.8752,101913.0
2019-03-13 15:10:00,46.28,46.29,46.25,46.25,128074.0,37.8752,37.8834,37.8507,37.8507,128074.0
2019-03-13 15:15:00,46.26,46.28,46.23,46.26,119202.0,37.8589,37.8752,37.8343,37.8589,119202.0
2019-03-13 15:20:00,46.26,46.27,46.23,46.25,166148.0,37.8589,37.8671,37.8343,37.8507,166148.0
2019-03-13 15:25:00,46.25,46.27,46.24,46.25,140955.0,37.8507,37.8671,37.8425,37.8507,140955.0
2019-03-13 15:30:00,46.26,46.27,46.24,46.27,191636.0,37.8589,37.8671,37.8425,37.8671,191636.0
2019-03-13 15:35:00,46.27,46.29,46.25,46.28,217795.0,37.8671,37.8834,37.8507,37.8752,217795.0
2019-03-13 15:40:00,46.28,46.3,46.26,46.3,152138.0,37.8752,37.8916,37.8589,37.8916,152138.0
2019-03-13 15:45:00,46.3,46.32,46.27,46.27,251733.0,37.8916,37.908,37.8671,37.8671,251733.0
2019-03-13 15:50:00,46.27,46.32,46.27,46.29,379364.0,37.8671,37.908,37.8671,37.8834,379364.0
2019-03-13 15:55:00,46.29,46.31,46.18,46.23,1396748.0,37.8834,37.8998,37.7934,37.8343,1396748.0
2019-03-14 09:30:00,45.84,45.94,45.63,45.65,533812.0,37.8435,37.9261,37.6701,37.6866,533812.0
2019-03-14 09:35:00,45.64,45.73,45.63,45.72,163952.0,37.6784,37.7527,37.6701,37.7444,163952.0
2019-03-14 09:40:00,45.72,45.91,45.71,45.84,326456.0,37.7444,37.9013,37.7362,37.8435,326456.0
2019-03-14 09:45:00,45.84,45.88,45.82,45.83,320230.0,37.8435,37.8765,37.827,37.8352,320230.0
2019-03-14 09:50:00,45.83,45.87,45.82,45.83,274745.0,37.8352,37.8683,37.827,37.8352,274745.0
2019-03-14 09:55:00,45.83,45.84,45.79,45.84,170642.0,37.8352,37.8435,37.8022,37.8435,170642.0
2019-03-14 10:00:00,45.83,45.84,45.76,45.79,205859.0,37.8352,37.8435,37.7775,37.8022,205859.0
2019-03-14 10:05:00,45.79,45.79,45.75,45.76,194096.0,37.8022,37.8022,37.7692,37.7775,194096.0
2019-03-14 10:10:00,45.76,45.79,45.75,45.79,236850.0,37.7775,37.8022,37.7692,37.8022,236850.0
2019-03-14 10:15:00,45.79,45.8,45.78,45.79,121177.0,37.8022,37.8105,37.794,37.8022,121177.0
2019-03-14 10:20:00,45.79,45.83,45.78,45.8,229379.0,37.8022,37.8352,37.794,37.8105,229379.0
2019-03-14 10:25:00,45.8,45.87,45.79,45.83,369912.0,37.8105,37.8683,37.8022,37.8352,369912.0
2019-03-14 10:30:00,45.82,45.97,45.81,45.91,360916.0,37.827,37.9508,37.8187,37.9013,360916.0
2019-03-14 10:35:00,45.91,45.93,45.88,45.9,334838.0,37.9013,37.9178,37.8765,37.893,334838.0
2019-03-14 10:40:00,45.9,45.91,45.89,45.89,169624.0,37.893,37.9013,37.8848,37.8848,169624.0
2019-03-14 10:45:00,45.89,45.93,45.89,45.9,429751.0,37.8848,37.9178,37.8848,37.893,429751.0
2019-03-14 10:50:00,45.9,46.01,45.9,46.0,379281.0,37.893,37.9838,37.893,37.9756,379281.0
2019-03-14 10:55:00,46.0,46.05,45.99,46.04,222522.0,37.9756,38.0169,37.9673,38.0086,222522.0
2019-03-14 11:00:00,46.05,46.06,46.01,46.01,189463.0,38.0169,38.0251,37.9838,37.9838,189463.0
2019-03-14 11:05:00,46.01,46.07,46.01,46.07,140940.0,37.9838,38.0334,37.9838,38.0334,140940.0
2019-03-14 11:10:00,46.06,46.1,46.06,46.09,202969.0,38.0251,38.0581,38.0251,38.0499,202969.0
2019-03-14 11:15:00,46.09,46.11,46.08,46.08,165948.0,38.0499,38.0664,38.0416,38.0416,165948.0
2019-03-14 11:20:00,46.08,46.09,46.06,46.06,78599.0,38.0416,38.0499,38.0251,38.0251,78599.0
2019-03-14 11:25:00,46.07,46.07,45.99,46.01,191487.0,38.0334,38.0334,37.9673,37.9838,191487.0
2019-03-14 11:30:00,46.0,46.04,45.99,45.99,200422.0,37.9756,38.0086,37.9673,37.9673,200422.0
2019-03-14 11:35:00,46.0,46.03,45.96,46.03,271624.0,37.9756,38.0004,37.9426,38.0004,271624.0
2019-03-14 11:40:00,46.03,46.06,46.02,46.05,198878.0,38.0004,38.0251,37.9921,38.0169,198878.0
2019-03-14 11:45:00,46.05,46.07,46.04,46.06,97534.0,38.0169,38.0334,38.0086,38.0251,97534.0
2019-03-14 11:50:00,46.07,46.07,46.04,46.05,94035.0,38.0334,38.0334,38.0086,38.0169,94035.0
2019-03-14 11:55:00,46.05,46.05,45.98,45.98,113508.0,38.0169,38.0169,37.9591,37.9591,113508.0
2019-03-14 12:00:00,45.98,46.0,45.95,45.97,118433.0,37.9591,37.9756,37.9343,37.9508,118433.0
2019-03-14 12:05:00,45.97,45.97,45.91,45.94,121784.0,37.9508,37.9508,37.9013,37.9261,121784.0
2019-03-14 12:10:00,45.95,45.98,45.94,45.98,77240.0,37.9343,37.9591,37.9261,37.9591,77240.0
2019-03-14 12:15:00,45.98,45.98,45.95,45.96,178742.0,37.9591,37.9591,37.9343,37.9426,178742.0
2019-03-14 12:20:00,45.96,45.98,45.9,45.9,158661.0,37.9426,37.9591,37.893,37.893,158661.0
2019-03-14 12:25:00,45.9,45.91,45.86,45.87,124989.0,37.893,37.9013,37.86,37.8683,124989.0
2019-03-14 12:30:00,45.86,45.87,45.84,45.84,58974.0,37.86,37.8683,37.8435,37.8435,58974.0
2019-03-14 12:35:00,45.84,45.89,45.84,45.89,110610.0,37.8435,37.8848,37.8435,37.8848,110610.0
2019-03-14 12:40:00,45.89,45.92,45.88,45.91,145825.0,37.8848,37.9095,37.8765,37.9013,145825.0
2019-03-14 12:45:00,45.91,45.92,45.9,45.92,92382.0,37.9013,37.9095,37.893,37.9095,92382.0
2019-03-14 12:50:00,45.93,45.95,45.92,45.92,169618.0,37.9178,37.9343,37.9095,37.9095,169618.0
2019-03-14 12:55:00,45.92,45.93,45.89,45.92,95989.0,37.9095,37.9178,37.8848,37.9095,95989.0
2019-03-14 13:00:00,45.91,45.92,45.87,45.87,102428.0,37.9013,37.9095,37.8683,37.8683,102428.0
2019-03-14 13:05:00,45.88,45.89,45.86,45.89,83408.0,37.8765,37.8848,37.86,37.8848,83408.0
2019-03-14 13:10:00,45.89,45.89,45.88,45.89,44105.0,37.8848,37.8848,37.8765,37.8848,44105.0
2019-03-14 13:15:00,45.89,45.89,45.88,45.88,51314.0,37.8848,37.8848,37.8765,37.8765,51314.0
2019-03-14 13:20:00,45.89,45.91,45.88,45.89,95473.0,37.8848,37.9013,37.8765,37.8848,95473.0
2019-03-14 13:25:00,45.88,45.89,45.83,45.85,156759.0,37.8765,37.8848,37.8352,37.8518,156759.0
2019-03-14 13:30:00,45.84,45.86,45.84,45.86,66545.0,37.8435,37.86,37.8435,37.86,66545.0
2019-03-14 13:35:00,45.86,45.87,45.85,45.85,77267.0,37.86,37.8683,37.8518,37.8518,77267.0
2019-03-14 13:40:00,45.85,45.87,45.84,45.87,90624.0,37.8518,37.8683,37.8435,37.8683,90624.0
2019-03-14 13:45:00,45.87,45.9,45.86,45.9,82758.0,37.8683,37.893,37.86,37.893,82758.0
2019-03-14 13:50:00,45.89,45.92,45.89,45.92,88956.0,37.8848,37.9095,37.8848,37.9095,88956.0
2019-03-14 13:55:00,45.92,45.95,45.91,45.94,178546.0,37.9095,37.9343,37.9013,37.9261,178546.0
2019-03-14 14:00:00,45.94,45.94,45.89,45.9,132435.0,37.9261,37.9261,37.8848,37.893,132435.0
2019-03-14 14:05:00,45.91,45.93,45.9,45.91,114116.0,37.9013,37.9178,37.893,37.9013,114116.0
2019-03-14 14:10:00,45.91,45.93,45.89,45.89,117402.0,37.9013,37.9178,37.8848,37.8848,117402.0
2019-03-14 14:15:00,45.89,45.9,45.88,45.9,103291.0,37.8848,37.893,37.8765,37.893,103291.0
2019-03-14 14:20:00,45.9,45.9,45.89,45.9,73081.0,37.893,37.893,37.8848,37.893,73081.0
2019-03-14 14:25:00,45.9,45.9,45.89,45.9,67271.0,37.893,37.893,37.8848,37.893,67271.0
2019-03-14 14:30:00,45.9,45.9,45.86,45.86,115848.0,37.893,37.893,37.86,37.86,115848.0
2019-03-14 14:35:00,45.86,45.86,45.84,45.84,62054.0,37.86,37.86,37.8435,37.8435,62054.0
2019-03-14 14:40:00,45.84,45.86,45.84,45.84,157304.0,37.8435,37.86,37.8435,37.8435,157304.0
2019-03-14 14:45:00,45.84,45.89,45.84,45.87,166386.0,37.8435,37.8848,37.8435,37.8683,166386.0
2019-03-14 14:50:00,45.87,45.88,45.83,45.87,212253.0,37.8683,37.8765,37.8352,37.8683,212253.0
2019-03-14 14:55:00,45.88,45.9,45.87,45.9,163755.0,37.8765,37.893,37.8683,37.893,163755.0
2019-03-14 15:00:00,45.89,45.9,45.82,45.84,497139.0,37.8848,37.893,37.827,37.8435,497139.0
2019-03-14 15:05:00,45.84,45.84,45.83,45.84,104458.0,37.8435,37.8435,37.8352,37.8435,104458.0
2019-03-14 15:10:00,45.84,45.86,45.81,45.81,139089.0,37.8435,37.86,37.8187,37.8187,139089.0
2019-03-14 15:15:00,45.81,45.82,45.78,45.78,119350.0,37.8187,37.827,37.794,37.794,119350.0
2019-03-14 15:20:00,45.78,45.79,45.75,45.76,128919.0,37.794,37.8022,37.7692,37.7775,128919.0
2019-03-14 15:25:00,45.75,45.78,45.75,45.77,327167.0,37.7692,37.794,37.7692,37.7857,327167.0
2019-03-14 15:30:00,45.78,45.78,45.73,45.75,348188.0,37.794,37.794,37.7527,37.7692,348188.0
2019-03-14 15:35:00,45.75,45.77,45.73,45.77,337528.0,37.7692,37.7857,37.7527,37.7857,337528.0
2019-03-14 15:40:00,45.77,45.79,45.76,45.79,230214.0,37.7857,37.8022,37.7775,37.8022,230214.0
2019-03-14 15:45:00,45.79,45.8,45.76,45.8,308949.0,37.8022,37.8105,37.7775,37.8105,308949.0
2019-03-14 15:50:00,45.8,45.81,45.76,45.76,464277.0,37.8105,37.8187,37.7775,37.7775,464277.0
2019-03-14 15:55:00,45.75,45.75,45.68,45.68,1286803.0,37.7692,37.7692,37.7114,37.7114,1286803.0
2019-03-15 09:30:00,45.72,45.87,45.7,45.76,4465018.0,37.7444,37.8683,37.7279,37.7775,4465018.0
2019-03-15 09:35:00,45.77,45.89,45.75,45.79,286002.0,37.7857,37.8848,37.7692,37.8022,286002.0
2019-03-15 09:40:00,45.78,45.8,45.7,45.72,114230.0,37.794,37.8105,37.7279,37.7444,114230.0
2019-03-15 09:45:00,45.73,45.74,45.67,45.74,121085.0,37.7527,37.7609,37.7032,37.7609,121085.0
2019-03-15 09:50:00,45.75,45.76,45.72,45.73,167083.0,37.7692,37.7775,37.7444,37.7527,167083.0
2019-03-15 09:55:00,45.73,45.81,45.72,45.8,199512.0,37.7527,37.8187,37.7444,37.8105,199512.0
2019-03-15 10:00:00,45.8,45.86,45.77,45.83,206212.0,37.8105,37.86,37.7857,37.8352,206212.0
2019-03-15 10:05:00,45.83,45.89,45.82,45.85,140863.0,37.8352,37.8848,37.827,37.8518,140863.0
2019-03-15 10:10:00,45.85,45.86,45.83,45.86,70506.0,37.8518,37.86,37.8352,37.86,70506.0
2019-03-15 10:15:00,45.85,45.86,45.8,45.8,132055.0,37.8518,37.86,37.8105,37.8105,132055.0
2019-03-15 10:20:00,45.81,45.82,45.78,45.8,130316.0,37.8187,37.827,37.794,37.8105,130316.0
2019-03-15 10:25:00,45.8,45.83,45.76,45.78,170544.0,37.8105,37.8352,37.7775,37.794,170544.0
2019-03-15 10:30:00,45.78,45.79,45.76,45.76,129505.0,37.794,37.8022,37.7775,37.7775,129505.0
2019-03-15 10:35:00,45.76,45.78,45.71,45.71,109106.0,37.7775,37.794,37.7362,37.7362,109106.0
2019-03-15 10:40:00,45.71,45.74,45.71,45.74,134563.0,37.7362,37.7609,37.7362,37.7609,134563.0
2019-03-15 10:45:00,45.75,45.75,45.72,45.72,95589.0,37.7692,37.7692,37.7444,37.7444,95589.0
2019-03-15 10:50:00,45.73,45.75,45.72,45.73,460278.0,37.7527,37.7692,37.7444,37.7527,460278.0
2019-03-15 10:55:00,45.73,45.75,45.71,45.72,106673.0,37.7527,37.7692,37.7362,37.7444,106673.0
2019-03-15 11:00:00,45.71,45.71,45.68,45.7,69984.0,37.7362,37.7362,37.7114,37.7279,69984.0
2019-03-15 11:05:00,45.69,45.71,45.66,45.69,89918.0,37.7197,37.7362,37.6949,37.7197,89918.0
2019-03-15 11:10:00,45.69,45.7,45.66,45.66,85098.0,37.7197,37.7279,37.6949,37.6949,85098.0
2019-03-15 11:15:00,45.67,45.71,45.66,45.7,87619.0,37.7032,37.7362,37.6949,37.7279,87619.0
2019-03-15 11:20:00,45.71,45.77,45.69,45.75,108332.0,37.7362,37.7857,37.7197,37.7692,108332.0
2019-03-15 11:25:00,45.75,45.77,45.74,45.77,57567.0,37.7692,37.7857,37.7609,37.7857,57567.0
2019-03-15 11:30:00,45.77,45.79,45.75,45.77,91213.0,37.7857,37.8022,37.7692,37.7857,91213.0
2019-03-15 11:35:00,45.77,45.78,45.75,45.76,106946.0,37.7857,37.794,37.7692,37.7775,106946.0
2019-03-15 11:40:00,45.76,45.79,45.76,45.78,57247.0,37.7775,37.8022,37.7775,37.794,57247.0
2019-03-15 11:45:00,45.79,45.87,45.78,45.87,155049.0,37.8022,37.8683,37.794,37.8683,155049.0
2019-03-15 11:50:00,45.88,45.88,45.81,45.84,129460.0,37.8765,37.8765,37.8187,37.8435,129460.0
2019-03-15 11:55:00,45.84,45.87,45.82,45.83,125812.0,37.8435,37.8683,37.827,37.8352,125812.0
2019-03-15 12:00:00,45.82,45.84,45.82,45.84,121001.0,37.827,37.8435,37.827,37.8435,121001.0
2019-03-15 12:05:00,45.83,45.84,45.82,45.84,85550.0,37.8352,37.8435,37.827,37.8435,85550.0
2019-03-15 12:10:00,45.84,45.87,45.82,45.84,137835.0,37.8435,37.8683,37.827,37.8435,137835.0
2019-03-15 12:15:00,45.84,45.85,45.83,45.84,87187.0,37.8435,37.8518,37.8352,37.8435,87187.0
2019-03-15 12:20:00,45.84,45.85,45.82,45.84,140570.0,37.8435,37.8518,37.827,37.8435,140570.0
2019-03-15 12:25:00,45.84,45.85,45.82,45.83,131036.0,37.8435,37.8518,37.827,37.8352,131036.0
2019-03-15 12:30:00,45.83,45.84,45.82,45.83,118694.0,37.8352,37.8435,37.827,37.8352,118694.0
2019-03-15 12:35:00,45.83,45.84,45.82,45.83,109944.0,37.8352,37.8435,37.827,37.8352,109944.0
2019-03-15 12:40:00,45.84,45.84,45.8,45.8,60647.0,37.8435,37.8435,37.8105,37.8105,60647.0
2019-03-15 12:45:00,45.8,45.83,45.79,45.82,140597.0,37.8105,37.8352,37.8022,37.827,140597.0
2019-03-15 12:50:00,45.82,45.87,45.81,45.83,126847.0,37.827,37.8683,37.8187,37.8352,126847.0
2019-03-15 12:55:00,45.84,45.84,45.81,45.82,69911.0,37.8435,37.8435,37.8187,37.827,69911.0
2019-03-15 13:00:00,45.82,45.84,45.81,45.84,43439.0,37.827,37.8435,37.8187,37.8435,43439.0
2019-03-15 13:05:00,45.84,45.88,45.83,45.85,100500.0,37.8435,37.8765,37.8352,37.8518,100500.0
2019-03-15 13:10:00,45.86,45.88,45.85,45.88,39502.0,37.86,37.8765,37.8518,37.8765,39502.0
2019-03-15 13:15:00,45.88,45.89,45.85,45.88,51538.0,37.8765,37.8848,37.8518,37.8765,51538.0
2019-03-15 13:20:00,45.88,45.88,45.84,45.87,46324.0,37.8765,37.8765,37.8435,37.8683,46324.0
2019-03-15 13:25:00,45.86,45.88,45.86,45.88,47950.0,37.86,37.8765,37.86,37.8765,47950.0
2019-03-15 13:30:00,45.88,45.9,45.87,45.89,47908.0,37.8765,37.893,37.8683,37.8848,47908.0
2019-03-15 13:35:00,45.89,45.89,45.84,45.86,82609.0,37.8848,37.8848,37.8435,37.86,82609.0
2019-03-15 13:40:00,45.86,45.87,45.83,45.84,83454.0,37.86,37.8683,37.8352,37.8435,83454.0
2019-03-15 13:45:00,45.84,45.86,45.83,45.84,44758.0,37.8435,37.86,37.8352,37.8435,44758.0
2019-03-15 13:50:00,45.84,45.85,45.84,45.84,35007.0,37.8435,37.8518,37.8435,37.8435,35007.0
2019-03-15 13:55:00,45.84,45.85,45.79,45.82,129258.0,37.8435,37.8518,37.8022,37.827,129258.0
2019-03-15 14:00:00,45.82,45.84,45.8,45.83,182211.0,37.827,37.8435,37.8105,37.8352,182211.0
2019-03-15 14:05:00,45.82,45.83,45.78,45.8,104474.0,37.827,37.8352,37.794,37.8105,104474.0
2019-03-15 14:10:00,45.8,45.8,45.76,45.77,145618.0,37.8105,37.8105,37.7775,37.7857,145618.0
2019-03-15 14:15:00,45.77,45.79,45.76,45.79,103607.0,37.7857,37.8022,37.7775,37.8022,103607.0
2019-03-15 14:20:00,45.79,45.79,45.76,45.77,97239.0,37.8022,37.8022,37.7775,37.7857,97239.0
2019-03-15 14:25:00,45.77,45.77,45.76,45.77,61780.0,37.7857,37.7857,37.7775,37.7857,61780.0
2019-03-15 14:30:00,45.77,45.81,45.76,45.77,238257.0,37.7857,37.8187,37.7775,37.7857,238257.0
2019-03-15 14:35:00,45.78,45.78,45.74,45.77,154116.0,37.794,37.794,37.7609,37.7857,154116.0
2019-03-15 14:40:00,45.77,45.77,45.73,45.73,88704.0,37.7857,37.7857,37.7527,37.7527,88704.0
2019-03-15 14:45:00,45.73,45.74,45.7,45.71,170461.0,37.7527,37.7609,37.7279,37.7362,170461.0
2019-03-15 14:50:00,45.72,45.72,45.67,45.7,123877.0,37.7444,37.7444,37.7032,37.7279,123877.0
2019-03-15 14:55:00,45.7,45.7,45.62,45.63,182217.0,37.7279,37.7279,37.6619,37.6701,182217.0
2019-03-15 15:00:00,45.63,45.65,45.62,45.65,129629.0,37.6701,37.6866,37.6619,37.6866,129629.0
2019-03-15 15:05:00,45.65,45.65,45.57,45.6,221092.0,37.6866,37.6866,37.6206,37.6454,221092.0
2019-03-15 15:10:00,45.58,45.61,45.57,45.59,223067.0,37.6289,37.6536,37.6206,37.6371,223067.0
2019-03-15 15:15:00,45.59,45.68,45.58,45.67,139488.0,37.6371,37.7114,37.6289,37.7032,139488.0
2019-03-15 15:20:00,45.66,45.76,45.65,45.73,225574.0,37.6949,37.7775,37.6866,37.7527,225574.0
2019-03-15 15:25:00,45.73,45.77,45.72,45.77,142360.0,37.7527,37.7857,37.7444,37.7857,142360.0
2019-03-15 15:30:00,45.77,45.8,45.76,45.76,187517.0,37.7857,37.8105,37.7775,37.7775,187517.0
2019-03-15 15:35:00,45.76,45.76,45.71,45.76,248781.0,37.7775,37.7775,37.7362,37.7775,248781.0
2019-03-15 15:40:00,45.76,45.77,45.74,45.76,270696.0,37.7775,37.7857,37.7609,37.7775,270696.0
2019-03-15 15:45:00,45.75,45.76,45.64,45.65,674491.0,37.7692,37.7775,37.6784,37.6866,674491.0
2019-03-15 15:50:00,45.65,45.66,45.53,45.57,973565.0,37.6866,37.6949,37.5876,37.6206,973565.0
2019-03-15 15:55:00,45.58,45.6,45.14,45.3,3896493.0,37.6289,37.6454,37.2656,37.3977,3896493.0
2019-03-18 09:30:00,45.43,45.56,45.4,45.53,520158.0,37.505,37.6123,37.4803,37.5876,520158.0
2019-03-18 09:35:00,45.52,45.62,45.52,45.61,278809.0,37.5793,37.6619,37.5793,37.6536,278809.0
2019-03-18 09:40:00,45.61,45.67,45.6,45.65,223615.0,37.6536,37.7032,37.6454,37.6866,223615.0
2019-03-18 09:45:00,45.65,45.66,45.62,45.65,337311.0,37.6866,37.6949,37.6619,37.6866,337311.0
2019-03-18 09:50:00,45.64,45.65,45.57,45.59,228968.0,37.6784,37.6866,37.6206,37.6371,228968.0
2019-03-18 09:55:00,45.59,45.61,45.57,45.61,113139.0,37.6371,37.6536,37.6206,37.6536,113139.0
2019-03-18 10:00:00,45.61,45.62,45.58,45.59,183919.0,37.6536,37.6619,37.6289,37.6371,183919.0
2019-03-18 10:05:00,45.59,45.61,45.55,45.59,153316.0,37.6371,37.6536,37.6041,37.6371,153316.0
2019-03-18 10:10:00,45.6,45.61,45.56,45.6,127360.0,37.6454,37.6536,37.6123,37.6454,127360.0
2019-03-18 10:15:00,45.59,45.61,45.57,45.59,81077.0,37.6371,37.6536,37.6206,37.6371,81077.0
2019-03-18 10:20:00,45.59,45.61,45.59,45.59,118856.0,37.6371,37.6536,37.6371,37.6371,118856.0
2019-03-18 10:25:00,45.59,45.61,45.58,45.6,116582.0,37.6371,37.6536,37.6289,37.6454,116582.0
2019-03-18 10:30:00,45.6,45.66,45.59,45.66,234153.0,37.6454,37.6949,37.6371,37.6949,234153.0
2019-03-18 10:35:00,45.66,45.68,45.64,45.67,258658.0,37.6949,37.7114,37.6784,37.7032,258658.0
2019-03-18 10:40:00,45.66,45.67,45.64,45.65,253645.0,37.6949,37.7032,37.6784,37.6866,253645.0
2019-03-18 10:45:00,45.65,45.66,45.62,45.65,183278.0,37.6866,37.6949,37.6619,37.6866,183278.0
2019-03-18 10:50:00,45.66,45.66,45.63,45.64,244162.0,37.6949,37.6949,37.6701,37.6784,244162.0
2019-03-18 10:55:00,45.64,45.65,45.59,45.61,114987.0,37.6784,37.6866,37.6371,37.6536,114987.0
2019-03-18 11:00:00,45.61,45.62,45.58,45.61,147153.0,37.6536,37.6619,37.6289,37.6536,147153.0
2019-03-18 11:05:00,45.61,45.63,45.57,45.62,267326.0,37.6536,37.6701,37.6206,37.6619,267326.0
2019-03-18 11:10:00,45.62,45.66,45.6,45.64,241485.0,37.6619,37.6949,37.6454,37.6784,241485.0
2019-03-18 11:15:00,45.64,45.64,45.6,45.61,185185.0,37.6784,37.6784,37.6454,37.6536,185185.0
2019-03-18 11:20:00,45.61,45.63,45.57,45.6,106656.0,37.6536,37.6701,37.6206,37.6454,106656.0
2019-03-18 11:25:00,45.6,45.62,45.59,45.61,184771.0,37.6454,37.6619,37.6371,37.6536,184771.0
2019-03-18 11:30:00,45.6,45.61,45.56,45.61,123015.0,37.6454,37.6536,37.6123,37.6536,123015.0
2019-03-18 11:35:00,45.61,45.61,45.58,45.61,109386.0,37.6536,37.6536,37.6289,37.6536,109386.0
2019-03-18 11:40:00,45.6,45.64,45.6,45.62,85188.0,37.6454,37.6784,37.6454,37.6619,85188.0
2019-03-18 11:45:00,45.62,45.65,45.61,45.65,164313.0,37.6619,37.6866,37.6536,37.6866,164313.0
2019-03-18 11:50:00,45.65,45.65,45.61,45.61,142885.0,37.6866,37.6866,37.6536,37.6536,142885.0
2019-03-18 11:55:00,45.62,45.65,45.59,45.65,94585.0,37.6619,37.6866,37.6371,37.6866,94585.0
2019-03-18 12:00:00,45.63,45.64,45.62,45.63,78850.0,37.6701,37.6784,37.6619,37.6701,78850.0
2019-03-18 12:05:00,45.63,45.64,45.62,45.63,70944.0,37.6701,37.6784,37.6619,37.6701,70944.0
2019-03-18 12:10:00,45.63,45.64,45.61,45.63,105208.0,37.6701,37.6784,37.6536,37.6701,105208.0
2019-03-18 12:15:00,45.63,45.63,45.6,45.61,154585.0,37.6701,37.6701,37.6454,37.6536,154585.0
2019-03-18 12:20:00,45.6,45.61,45.59,45.6,125937.0,37.6454,37.6536,37.6371,37.6454,125937.0
2019-03-18 12:25:00,45.61,45.63,45.6,45.63,119621.0,37.6536,37.6701,37.6454,37.6701,119621.0
2019-03-18 12:30:00,45.63,45.63,45.6,45.61,66538.0,37.6701,37.6701,37.6454,37.6536,66538.0
2019-03-18 12:35:00,45.6,45.61,45.59,45.59,69432.0,37.6454,37.6536,37.6371,37.6371,69432.0
2019-03-18 12:40:00,45.59,45.61,45.57,45.58,98703.0,37.6371,37.6536,37.6206,37.6289,98703.0
2019-03-18 12:45:00,45.58,45.61,45.58,45.59,86767.0,37.6289,37.6536,37.6289,37.6371,86767.0
2019-03-18 12:50:00,45.59,45.61,45.58,45.58,94761.0,37.6371,37.6536,37.6289,37.6289,94761.0
2019-03-18 12:55:00,45.58,45.58,45.54,45.56,121321.0,37.6289,37.6289,37.5958,37.6123,121321.0
2019-03-18 13:00:00,45.56,45.57,45.53,45.54,85781.0,37.6123,37.6206,37.5876,37.5958,85781.0
2019-03-18 13:05:00,45.55,45.56,45.53,45.53,78812.0,37.6041,37.6123,37.5876,37.5876,78812.0
2019-03-18 13:10:00,45.54,45.55,45.52,45.52,68076.0,37.5958,37.6041,37.5793,37.5793,68076.0
2019-03-18 13:15:00,45.52,45.53,45.51,45.52,48646.0,37.5793,37.5876,37.5711,37.5793,48646.0
2019-03-18 13:20:00,45.51,45.52,45.49,45.5,96625.0,37.5711,37.5793,37.5546,37.5628,96625.0
2019-03-18 13:25:00,45.5,45.51,45.49,45.51,42681.0,37.5628,37.5711,37.5546,37.5711,42681.0
2019-03-18 13:30:00,45.5,45.53,45.49,45.53,84929.0,37.5628,37.5876,37.5546,37.5876,84929.0
2019-03-18 13:35:00,45.53,45.53,45.5,45.51,140473.0,37.5876,37.5876,37.5628,37.5711,140473.0
2019-03-18 13:40:00,45.51,45.53,45.5,45.53,54682.0,37.5711,37.5876,37.5628,37.5876,54682.0
2019-03-18 13:45:00,45.53,45.54,45.52,45.52,66853.0,37.5876,37.5958,37.5793,37.5793,66853.0
2019-03-18 13:50:00,45.53,45.53,45.49,45.49,75849.0,37.5876,37.5876,37.5546,37.5546,75849.0
2019-03-18 13:55:00,45.5,45.51,45.49,45.51,41918.0,37.5628,37.5711,37.5546,37.5711,41918.0
2019-03-18 14:00:00,45.51,45.52,45.49,45.5,155506.0,37.5711,37.5793,37.5546,37.5628,155506.0
2019-03-18 14:05:00,45.49,45.53,45.49,45.52,103765.0,37.5546,37.5876,37.5546,37.5793,103765.0
2019-03-18 14:10:00,45.51,45.52,45.46,45.46,102804.0,37.5711,37.5793,37.5298,37.5298,102804.0
2019-03-18 14:15:00,45.47,45.47,45.45,45.46,99446.0,37.538,37.538,37.5215,37.5298,99446.0
2019-03-18 14:20:00,45.46,45.5,45.45,45.5,67007.0,37.5298,37.5628,37.5215,37.5628,67007.0
2019-03-18 14:25:00,45.5,45.5,45.46,45.47,179637.0,37.5628,37.5628,37.5298,37.538,179637.0
2019-03-18 14:30:00,45.47,45.47,45.45,45.46,82206.0,37.538,37.538,37.5215,37.5298,82206.0
2019-03-18 14:35:00,45.47,45.49,45.47,45.48,78146.0,37.538,37.5546,37.538,37.5463,78146.0
2019-03-18 14:40:00,45.48,45.52,45.46,45.51,186467.0,37.5463,37.5793,37.5298,37.5711,186467.0
2019-03-18 14:45:00,45.51,45.52,45.5,45.5,77310.0,37.5711,37.5793,37.5628,37.5628,77310.0
2019-03-18 14:50:00,45.5,45.51,45.5,45.5,74994.0,37.5628,37.5711,37.5628,37.5628,74994.0
2019-03-18 14:55:00,45.5,45.52,45.5,45.52,62959.0,37.5628,37.5793,37.5628,37.5793,62959.0
2019-03-18 15:00:00,45.52,45.52,45.47,45.48,138604.0,37.5793,37.5793,37.538,37.5463,138604.0
2019-03-18 15:05:00,45.48,45.5,45.47,45.5,52965.0,37.5463,37.5628,37.538,37.5628,52965.0
2019-03-18 15:10:00,45.5,45.5,45.46,45.47,158657.0,37.5628,37.5628,37.5298,37.538,158657.0
2019-03-18 15:15:00,45.48,45.51,45.44,45.48,577966.0,37.5463,37.5711,37.5133,37.5463,577966.0
2019-03-18 15:20:00,45.48,45.5,45.45,45.46,160634.0,37.5463,37.5628,37.5215,37.5298,160634.0
2019-03-18 15:25:00,45.46,45.46,45.42,45.45,173547.0,37.5298,37.5298,37.4968,37.5215,173547.0
2019-03-18 15:30:00,45.45,45.46,45.44,45.46,121675.0,37.5215,37.5298,37.5133,37.5298,121675.0
2019-03-18 15:35:00,45.46,45.46,45.38,45.39,421295.0,37.5298,37.5298,37.4637,37.472,421295.0
2019-03-18 15:40:00,45.4,45.43,45.38,45.43,418086.0,37.4803,37.505,37.4637,37.505,418086.0
2019-03-18 15:45:00,45.43,45.46,45.42,45.42,624195.0,37.505,37.5298,37.4968,37.4968,624195.0
2019-03-18 15:50:00,45.42,45.43,45.39,45.4,554564.0,37.4968,37.505,37.472,37.4803,554564.0
2019-03-18 15:55:00,45.4,45.43,45.36,45.43,1615851.0,37.4803,37.505,37.4472,37.505,1615851.0
2019-03-19 09:30:00,45.55,45.66,45.46,45.52,320651.0,37.6041,37.6949,37.5298,37.5793,320651.0
2019-03-19 09:35:00,45.53,45.58,45.5,45.53,203768.0,37.5876,37.6289,37.5628,37.5876,203768.0
2019-03-19 09:40:00,45.52,45.56,45.48,45.48,129905.0,37.5793,37.6123,37.5463,37.5463,129905.0
2019-03-19 09:45:00,45.48,45.61,45.48,45.59,252686.0,37.5463,37.6536,37.5463,37.6371,252686.0
2019-03-19 09:50:00,45.59,45.63,45.57,45.62,208157.0,37.6371,37.6701,37.6206,37.6619,208157.0
2019-03-19 09:55:00,45.62,45.62,45.56,45.57,100645.0,37.6619,37.6619,37.6123,37.6206,100645.0
2019-03-19 10:00:00,45.57,45.58,45.53,45.54,170925.0,37.6206,37.6289,37.5876,37.5958,170925.0
2019-03-19 10:05:00,45.55,45.58,45.5,45.57,196245.0,37.6041,37.6289,37.5628,37.6206,196245.0
2019-03-19 10:10:00,45.57,45.59,45.56,45.56,116115.0,37.6206,37.6371,37.6123,37.6123,116115.0
2019-03-19 10:15:00,45.56,45.6,45.54,45.59,91397.0,37.6123,37.6454,37.5958,37.6371,91397.0
2019-03-19 10:20:00,45.6,45.61,45.56,45.6,66310.0,37.6454,37.6536,37.6123,37.6454,66310.0
2019-03-19 10:25:00,45.61,45.62,45.58,45.59,101594.0,37.6536,37.6619,37.6289,37.6371,101594.0
2019-03-19 10:30:00,45.59,45.62,45.58,45.61,104016.0,37.6371,37.6619,37.6289,37.6536,104016.0
2019-03-19 10:35:00,45.6,45.61,45.58,45.59,118864.0,37.6454,37.6536,37.6289,37.6371,118864.0
2019-03-19 10:40:00,45.59,45.6,45.54,45.54,82935.0,37.6371,37.6454,37.5958,37.5958,82935.0
2019-03-19 10:45:00,45.54,45.59,45.54,45.59,94684.0,37.5958,37.6371,37.5958,37.6371,94684.0
2019-03-19 10:50:00,45.58,45.61,45.58,45.59,65882.0,37.6289,37.6536,37.6289,37.6371,65882.0
2019-03-19 10:55:00,45.59,45.63,45.58,45.59,114660.0,37.6371,37.6701,37.6289,37.6371,114660.0
2019-03-19 11:00:00,45.59,45.6,45.57,45.6,61706.0,37.6371,37.6454,37.6206,37.6454,61706.0
2019-03-19 11:05:00,45.59,45.61,45.58,45.59,131510.0,37.6371,37.6536,37.6289,37.6371,131510.0
2019-03-19 11:10:00,45.59,45.62,45.58,45.61,89363.0,37.6371,37.6619,37.6289,37.6536,89363.0
2019-03-19 11:15:00,45.6,45.6,45.58,45.58,98428.0,37.6454,37.6454,37.6289,37.6289,98428.0
2019-03-19 11:20:00,45.58,45.59,45.57,45.58,64741.0,37.6289,37.6371,37.6206,37.6289,64741.0
2019-03-19 11:25:00,45.59,45.59,45.56,45.57,144180.0,37.6371,37.6371,37.6123,37.6206,144180.0
2019-03-19 11:30:00,45.57,45.57,45.54,45.55,89579.0,37.6206,37.6206,37.5958,37.6041,89579.0
2019-03-19 11:35:00,45.56,45.57,45.54,45.55,71463.0,37.6123,37.6206,37.5958,37.6041,71463.0
2019-03-19 11:40:00,45.55,45.57,45.54,45.55,73966.0,37.6041,37.6206,37.5958,37.6041,73966.0
2019-03-19 11:45:00,45.55,45.61,45.55,45.61,127524.0,37.6041,37.6536,37.6041,37.6536,127524.0
2019-03-19 11:50:00,45.61,45.62,45.58,45.62,74522.0,37.6536,37.6619,37.6289,37.6619,74522.0
2019-03-19 11:55:00,45.62,45.67,45.61,45.65,182415.0,37.6619,37.7032,37.6536,37.6866,182415.0
2019-03-19 12:00:00,45.66,45.69,45.65,45.66,74119.0,37.6949,37.7197,37.6866,37.6949,74119.0
2019-03-19 12:05:00,45.66,45.67,45.64,45.64,48450.0,37.6949,37.7032,37.6784,37.6784,48450.0
2019-03-19 12:10:00,45.64,45.67,45.62,45.63,132858.0,37.6784,37.7032,37.6619,37.6701,132858.0
2019-03-19 12:15:00,45.64,45.64,45.61,45.63,84875.0,37.6784,37.6784,37.6536,37.6701,84875.0
2019-03-19 12:20:00,45.62,45.63,45.59,45.61,104035.0,37.6619,37.6701,37.6371,37.6536,104035.0
2019-03-19 12:25:00,45.61,45.62,45.58,45.59,111738.0,37.6536,37.6619,37.6289,37.6371,111738.0
2019-03-19 12:30:00,45.59,45.61,45.59,45.61,71076.0,37.6371,37.6536,37.6371,37.6536,71076.0
2019-03-19 12:35:00,45.6,45.61,45.56,45.56,108566.0,37.6454,37.6536,37.6123,37.6123,108566.0
2019-03-19 12:40:00,45.56,45.58,45.55,45.55,84238.0,37.6123,37.6289,37.6041,37.6041,84238.0
2019-03-19 12:45:00,45.55,45.56,45.41,45.42,314042.0,37.6041,37.6123,37.4885,37.4968,314042.0
2019-03-19 12:50:00,45.42,45.47,45.4,45.41,134628.0,37.4968,37.538,37.4803,37.4885,134628.0
2019-03-19 12:55:00,45.41,45.49,45.4,45.48,121632.0,37.4885,37.5546,37.4803,37.5463,121632.0
2019-03-19 13:00:00,45.48,45.49,45.42,45.43,84944.0,37.5463,37.5546,37.4968,37.505,84944.0
2019-03-19 13:05:00,45.43,45.47,45.42,45.46,100660.0,37.505,37.538,37.4968,37.5298,100660.0
2019-03-19 13:10:00,45.46,45.51,45.46,45.49,112690.0,37.5298,37.5711,37.5298,37.5546,112690.0
2019-03-19 13:15:00,45.49,45.49,45.46,45.48,88261.0,37.5546,37.5546,37.5298,37.5463,88261.0
2019-03-19 13:20:00,45.48,45.5,45.46,45.47,82084.0,37.5463,37.5628,37.5298,37.538,82084.0
2019-03-19 13:25:00,45.47,45.47,45.45,45.47,66985.0,37.538,37.538,37.5215,37.538,66985.0
2019-03-19 13:30:00,45.47,45.47,45.44,45.44,78748.0,37.538,37.538,37.5133,37.5133,78748.0
2019-03-19 13:35:00,45.44,45.45,45.42,45.43,91950.0,37.5133,37.5215,37.4968,37.505,91950.0
2019-03-19 13:40:00,45.43,45.43,45.41,45.41,76528.0,37.505,37.505,37.4885,37.4885,76528.0
2019-03-19 13:45:00,45.41,45.42,45.4,45.4,62664.0,37.4885,37.4968,37.4803,37.4803,62664.0
2019-03-19 13:50:00,45.4,45.41,45.38,45.39,94546.0,37.4803,37.4885,37.4637,37.472,94546.0
2019-03-19 13:55:00,45.39,45.4,45.37,45.39,89652.0,37.472,37.4803,37.4555,37.472,89652.0
2019-03-19 14:00:00,45.4,45.4,45.38,45.4,61880.0,37.4803,37.4803,37.4637,37.4803,61880.0
2019-03-19 14:05:00,45.4,45.42,45.38,45.4,76625.0,37.4803,37.4968,37.4637,37.4803,76625.0
2019-03-19 14:10:00,45.4,45.4,45.37,45.39,55725.0,37.4803,37.4803,37.4555,37.472,55725.0
2019-03-19 14:15:00,45.38,45.39,45.34,45.38,112987.0,37.4637,37.472,37.4307,37.4637,112987.0
2019-03-19 14:20:00,45.38,45.39,45.36,45.37,73069.0,37.4637,37.472,37.4472,37.4555,73069.0
2019-03-19 14:25:00,45.37,45.42,45.36,45.41,74952.0,37.4555,37.4968,37.4472,37.4885,74952.0
2019-03-19 14:30:00,45.42,45.45,45.4,45.45,112770.0,37.4968,37.5215,37.4803,37.5215,112770.0
2019-03-19 14:35:00,45.45,45.5,45.44,45.48,124030.0,37.5215,37.5628,37.5133,37.5463,124030.0
2019-03-19 14:40:00,45.48,45.54,45.48,45.54,54128.0,37.5463,37.5958,37.5463,37.5958,54128.0
2019-03-19 14:45:00,45.54,45.55,45.52,45.54,131053.0,37.5958,37.6041,37.5793,37.5958,131053.0
2019-03-19 14:50:00,45.55,45.55,45.46,45.47,162888.0,37.6041,37.6041,37.5298,37.538,162888.0
2019-03-19 14:55:00,45.47,45.48,45.43,45.45,76784.0,37.538,37.5463,37.505,37.5215,76784.0
2019-03-19 15:00:00,45.45,45.49,45.44,45.49,106968.0,37.5215,37.5546,37.5133,37.5546,106968.0
2019-03-19 15:05:00,45.49,45.51,45.48,45.48,135410.0,37.5546,37.5711,37.5463,37.5463,135410.0
2019-03-19 15:10:00,45.49,45.49,45.45,45.47,110244.0,37.5546,37.5546,37.5215,37.538,110244.0
2019-03-19 15:15:00,45.48,45.5,45.45,45.45,144578.0,37.5463,37.5628,37.5215,37.5215,144578.0
2019-03-19 15:20:00,45.45,45.45,45.42,45.43,91291.0,37.5215,37.5215,37.4968,37.505,91291.0
2019-03-19 15:25:00,45.43,45.45,45.41,45.44,110778.0,37.505,37.5215,37.4885,37.5133,110778.0
2019-03-19 15:30:00,45.43,45.5,45.42,45.48,215207.0,37.505,37.5628,37.4968,37.5463,215207.0
2019-03-19 15:35:00,45.48,45.48,45.44,45.45,126199.0,37.5463,37.5463,37.5133,37.5215,126199.0
2019-03-19 15:40:00,45.45,45.46,45.39,45.41,224110.0,37.5215,37.5298,37.472,37.4885,224110.0
2019-03-19 15:45:00,45.4,45.47,45.4,45.46,263877.0,37.4803,37.538,37.4803,37.5298,263877.0
2019-03-19 15:50:00,45.46,45.47,45.43,45.44,453862.0,37.5298,37.538,37.505,37.5133,453862.0
2019-03-19 15:55:00,45.45,45.58,45.45,45.57,999218.0,37.5215,37.6289,37.5215,37.6206,999218.0
2019-03-20 09:30:00,45.46,45.55,45.23,45.26,387979.0,37.5298,37.6041,37.3399,37.3647,387979.0
2019-03-20 09:35:00,45.27,45.33,45.18,45.3,128333.0,37.3729,37.4225,37.2986,37.3977,128333.0
2019-03-20 09:40:00,45.3,45.35,45.26,45.32,109048.0,37.3977,37.439,37.3647,37.4142,109048.0
2019-03-20 09:45:00,45.33,45.41,45.32,45.37,92983.0,37.4225,37.4885,37.4142,37.4555,92983.0
2019-03-20 09:50:00,45.37,45.4,45.36,45.38,68006.0,37.4555,37.4803,37.4472,37.4637,68006.0
2019-03-20 09:55:00,45.38,45.38,45.32,45.33,139405.0,37.4637,37.4637,37.4142,37.4225,139405.0
2019-03-20 10:00:00,45.34,45.48,45.32,45.45,199453.0,37.4307,37.5463,37.4142,37.5215,199453.0
2019-03-20 10:05:00,45.45,45.45,45.41,45.44,101918.0,37.5215,37.5215,37.4885,37.5133,101918.0
2019-03-20 10:10:00,45.43,45.51,45.43,45.5,103416.0,37.505,37.5711,37.505,37.5628,103416.0
2019-03-20 10:15:00,45.49,45.51,45.4,45.41,180002.0,37.5546,37.5711,37.4803,37.4885,180002.0
2019-03-20 10:20:00,45.41,45.41,45.33,45.36,146310.0,37.4885,37.4885,37.4225,37.4472,146310.0
2019-03-20 10:25:00,45.36,45.42,45.32,45.41,147726.0,37.4472,37.4968,37.4142,37.4885,147726.0
2019-03-20 10:30:00,45.4,45.41,45.37,45.39,75620.0,37.4803,37.4885,37.4555,37.472,75620.0
2019-03-20 10:35:00,45.38,45.47,45.38,45.45,154793.0,37.4637,37.538,37.4637,37.5215,154793.0
2019-03-20 10:40:00,45.45,45.47,45.43,45.47,53865.0,37.5215,37.538,37.505,37.538,53865.0
2019-03-20 10:45:00,45.46,45.48,45.44,45.45,126429.0,37.5298,37.5463,37.5133,37.5215,126429.0
2019-03-20 10:50:00,45.45,45.5,45.45,45.47,69710.0,37.5215,37.5628,37.5215,37.538,69710.0
2019-03-20 10:55:00,45.47,45.48,45.45,45.46,67744.0,37.538,37.5463,37.5215,37.5298,67744.0
2019-03-20 11:00:00,45.47,45.5,45.45,45.47,104840.0,37.538,37.5628,37.5215,37.538,104840.0
2019-03-20 11:05:00,45.47,45.48,45.45,45.47,40278.0,37.538,37.5463,37.5215,37.538,40278.0
2019-03-20 11:10:00,45.48,45.48,45.45,45.45,56456.0,37.5463,37.5463,37.5215,37.5215,56456.0
2019-03-20 11:15:00,45.45,45.46,45.41,45.44,335255.0,37.5215,37.5298,37.4885,37.5133,335255.0
2019-03-20 11:20:00,45.44,45.45,45.43,45.44,122693.0,37.5133,37.5215,37.505,37.5133,122693.0
2019-03-20 11:25:00,45.45,45.51,45.44,45.51,117280.0,37.5215,37.5711,37.5133,37.5711,117280.0
2019-03-20 11:30:00,45.5,45.56,45.5,45.55,131275.0,37.5628,37.6123,37.5628,37.6041,131275.0
2019-03-20 11:35:00,45.55,45.56,45.52,45.53,74111.0,37.6041,37.6123,37.5793,37.5876,74111.0
2019-03-20 11:40:00,45.53,45.54,45.51,45.52,53047.0,37.5876,37.5958,37.5711,37.5793,53047.0
2019-03-20 11:45:00,45.52,45.54,45.52,45.53,67451.0,37.5793,37.5958,37.5793,37.5876,67451.0
2019-03-20 11:50:00,45.53,45.53,45.49,45.51,65127.0,37.5876,37.5876,37.5546,37.5711,65127.0
2019-03-20 11:55:00,45.51,45.52,45.48,45.49,51368.0,37.5711,37.5793,37.5463,37.5546,51368.0
2019-03-20 12:00:00,45.49,45.5,45.48,45.48,61864.0,37.5546,37.5628,37.5463,37.5463,61864.0
2019-03-20 12:05:00,45.48,45.53,45.48,45.53,88517.0,37.5463,37.5876,37.5463,37.5876,88517.0
2019-03-20 12:10:00,45.53,45.57,45.52,45.55,57627.0,37.5876,37.6206,37.5793,37.6041,57627.0
2019-03-20 12:15:00,45.56,45.59,45.55,45.59,37809.0,37.6123,37.6371,37.6041,37.6371,37809.0
2019-03-20 12:20:00,45.59,45.59,45.55,45.55,57877.0,37.6371,37.6371,37.6041,37.6041,57877.0
2019-03-20 12:25:00,45.56,45.63,45.55,45.61,91930.0,37.6123,37.6701,37.6041,37.6536,91930.0
2019-03-20 12:30:00,45.61,45.62,45.51,45.58,154934.0,37.6536,37.6619,37.5711,37.6289,154934.0
2019-03-20 12:35:00,45.57,45.62,45.56,45.62,55224.0,37.6206,37.6619,37.6123,37.6619,55224.0
2019-03-20 12:40:00,45.61,45.63,45.6,45.61,36863.0,37.6536,37.6701,37.6454,37.6536,36863.0
2019-03-20 12:45:00,45.62,45.62,45.6,45.61,58506.0,37.6619,37.6619,37.6454,37.6536,58506.0
2019-03-20 12:50:00,45.61,45.64,45.6,45.61,65817.0,37.6536,37.6784,37.6454,37.6536,65817.0
2019-03-20 12:55:00,45.61,45.63,45.6,45.61,54604.0,37.6536,37.6701,37.6454,37.6536,54604.0
2019-03-20 13:00:00,45.61,45.62,45.6,45.61,17731.0,37.6536,37.6619,37.6454,37.6536,17731.0
2019-03-20 13:05:00,45.6,45.62,45.57,45.57,72370.0,37.6454,37.6619,37.6206,37.6206,72370.0
2019-03-20 13:10:00,45.57,45.59,45.57,45.58,21760.0,37.6206,37.6371,37.6206,37.6289,21760.0
2019-03-20 13:15:00,45.58,45.59,45.57,45.59,29305.0,37.6289,37.6371,37.6206,37.6371,29305.0
2019-03-20 13:20:00,45.59,45.59,45.57,45.59,29615.0,37.6371,37.6371,37.6206,37.6371,29615.0
2019-03-20 13:25:00,45.59,45.61,45.58,45.61,37039.0,37.6371,37.6536,37.6289,37.6536,37039.0
2019-03-20 13:30:00,45.6,45.61,45.58,45.59,72188.0,37.6454,37.6536,37.6289,37.6371,72188.0
2019-03-20 13:35:00,45.59,45.61,45.57,45.59,85204.0,37.6371,37.6536,37.6206,37.6371,85204.0
2019-03-20 13:40:00,45.59,45.6,45.56,45.57,24402.0,37.6371,37.6454,37.6123,37.6206,24402.0
2019-03-20 13:45:00,45.57,45.58,45.54,45.55,53997.0,37.6206,37.6289,37.5958,37.6041,53997.0
2019-03-20 13:50:00,45.55,45.55,45.51,45.53,57114.0,37.6041,37.6041,37.5711,37.5876,57114.0
2019-03-20 13:55:00,45.54,45.58,45.53,45.57,50541.0,37.5958,37.6289,37.5876,37.6206,50541.0
2019-03-20 14:00:00,45.58,45.78,45.58,45.76,187236.0,37.6289,37.794,37.6289,37.7775,187236.0
2019-03-20 14:05:00,45.77,45.8,45.71,45.73,109935.0,37.7857,37.8105,37.7362,37.7527,109935.0
2019-03-20 14:10:00,45.74,45.79,45.74,45.78,109225.0,37.7609,37.8022,37.7609,37.794,109225.0
2019-03-20 14:15:00,45.79,45.79,45.74,45.76,84416.0,37.8022,37.8022,37.7609,37.7775,84416.0
2019-03-20 14:20:00,45.75,45.83,45.73,45.82,162443.0,37.7692,37.8352,37.7527,37.827,162443.0
2019-03-20 14:25:00,45.82,45.89,45.81,45.89,140926.0,37.827,37.8848,37.8187,37.8848,140926.0
2019-03-20 14:30:00,45.9,45.9,45.83,45.84,123820.0,37.893,37.893,37.8352,37.8435,123820.0
2019-03-20 14:35:00,45.84,45.85,45.82,45.84,108391.0,37.8435,37.8518,37.827,37.8435,108391.0
2019-03-20 14:40:00,45.84,45.84,45.79,45.81,105724.0,37.8435,37.8435,37.8022,37.8187,105724.0
2019-03-20 14:45:00,45.8,45.83,45.79,45.8,104984.0,37.8105,37.8352,37.8022,37.8105,104984.0
2019-03-20 14:50:00,45.8,45.82,45.73,45.73,119202.0,37.8105,37.827,37.7527,37.7527,119202.0
2019-03-20 14:55:00,45.73,45.78,45.73,45.76,120193.0,37.7527,37.794,37.7527,37.7775,120193.0
2019-03-20 15:00:00,45.77,45.77,45.67,45.68,123515.0,37.7857,37.7857,37.7032,37.7114,123515.0
2019-03-20 15:05:00,45.67,45.69,45.66,45.68,113877.0,37.7032,37.7197,37.6949,37.7114,113877.0
2019-03-20 15:10:00,45.69,45.71,45.68,45.71,98238.0,37.7197,37.7362,37.7114,37.7362,98238.0
2019-03-20 15:15:00,45.71,45.73,45.7,45.72,124358.0,37.7362,37.7527,37.7279,37.7444,124358.0
2019-03-20 15:20:00,45.72,45.74,45.71,45.74,138114.0,37.7444,37.7609,37.7362,37.7609,138114.0
2019-03-20 15:25:00,45.74,45.75,45.73,45.75,128965.0,37.7609,37.7692,37.7527,37.7692,128965.0
2019-03-20 15:30:00,45.75,45.75,45.62,45.64,270250.0,37.7692,37.7692,37.6619,37.6784,270250.0
2019-03-20 15:35:00,45.63,45.65,45.56,45.58,214481.0,37.6701,37.6866,37.6123,37.6289,214481.0
2019-03-20 15:40:00,45.58,45.6,45.56,45.59,275713.0,37.6289,37.6454,37.6123,37.6371,275713.0
2019-03-20 15:45:00,45.59,45.64,45.58,45.59,308919.0,37.6371,37.6784,37.6289,37.6371,308919.0
2019-03-20 15:50:00,45.59,45.6,45.54,45.55,373515.0,37.6371,37.6454,37.5958,37.6041,373515.0
2019-03-20 15:55:00,45.54,45.56,45.51,45.52,958695.0,37.5958,37.6123,37.5711,37.5793,958695.0
2019-03-21 09:30:00,45.53,45.75,45.5,45.73,307414.0,37.5876,37.7692,37.5628,37.7527,307414.0
2019-03-21 09:35:00,45.73,45.76,45.61,45.68,100307.0,37.7527,37.7775,37.6536,37.7114,100307.0
2019-03-21 09:40:00,45.68,45.72,45.66,45.68,134405.0,37.7114,37.7444,37.6949,37.7114,134405.0
2019-03-21 09:45:00,45.68,45.7,45.58,45.59,126991.0,37.7114,37.7279,37.6289,37.6371,126991.0
2019-03-21 09:50:00,45.59,45.59,45.5,45.54,153484.0,37.6371,37.6371,37.5628,37.5958,153484.0
2019-03-21 09:55:00,45.54,45.57,45.52,45.53,156940.0,37.5958,37.6206,37.5793,37.5876,156940.0
2019-03-21 10:00:00,45.52,45.55,45.5,45.52,111036.0,37.5793,37.6041,37.5628,37.5793,111036.0
2019-03-21 10:05:00,45.53,45.57,45.49,45.54,167829.0,37.5876,37.6206,37.5546,37.5958,167829.0
2019-03-21 10:10:00,45.54,45.54,45.46,45.46,116525.0,37.5958,37.5958,37.5298,37.5298,116525.0
2019-03-21 10:15:00,45.47,45.51,45.47,45.5,142716.0,37.538,37.5711,37.538,37.5628,142716.0
2019-03-21 10:20:00,45.5,45.5,45.46,45.47,88255.0,37.5628,37.5628,37.5298,37.538,88255.0
2019-03-21 10:25:00,45.47,45.56,45.46,45.54,233347.0,37.538,37.6123,37.5298,37.5958,233347.0
2019-03-21 10:30:00,45.54,45.54,45.49,45.54,166672.0,37.5958,37.5958,37.5546,37.5958,166672.0
2019-03-21 10:35:00,45.54,45.59,45.53,45.56,134825.0,37.5958,37.6371,37.5876,37.6123,134825.0
2019-03-21 10:40:00,45.55,45.58,45.53,45.58,140383.0,37.6041,37.6289,37.5876,37.6289,140383.0
2019-03-21 10:45:00,45.58,45.59,45.54,45.54,86173.0,37.6289,37.6371,37.5958,37.5958,86173.0
2019-03-21 10:50:00,45.54,45.57,45.54,45.56,140889.0,37.5958,37.6206,37.5958,37.6123,140889.0
2019-03-21 10:55:00,45.56,45.58,45.54,45.55,100171.0,37.6123,37.6289,37.5958,37.6041,100171.0
2019-03-21 11:00:00,45.55,45.61,45.54,45.59,253136.0,37.6041,37.6536,37.5958,37.6371,253136.0
2019-03-21 11:05:00,45.59,45.6,45.57,45.58,120821.0,37.6371,37.6454,37.6206,37.6289,120821.0
2019-03-21 11:10:00,45.58,45.59,45.54,45.59,140970.0,37.6289,37.6371,37.5958,37.6371,140970.0
2019-03-21 11:15:00,45.59,45.6,45.56,45.57,131596.0,37.6371,37.6454,37.6123,37.6206,131596.0
2019-03-21 11:20:00,45.57,45.58,45.52,45.53,81980.0,37.6206,37.6289,37.5793,37.5876,81980.0
2019-03-21 11:25:00,45.53,45.57,45.52,45.55,136457.0,37.5876,37.6206,37.5793,37.6041,136457.0
2019-03-21 11:30:00,45.56,45.57,45.54,45.55,97550.0,37.6123,37.6206,37.5958,37.6041,97550.0
2019-03-21 11:35:00,45.55,45.57,45.54,45.55,89133.0,37.6041,37.6206,37.5958,37.6041,89133.0
2019-03-21 11:40:00,45.55,45.57,45.52,45.55,215235.0,37.6041,37.6206,37.5793,37.6041,215235.0
2019-03-21 11:45:00,45.55,45.58,45.54,45.55,91687.0,37.6041,37.6289,37.5958,37.6041,91687.0
2019-03-21 11:50:00,45.55,45.59,45.55,45.58,119535.0,37.6041,37.6371,37.6041,37.6289,119535.0
2019-03-21 11:55:00,45.58,45.65,45.56,45.65,202830.0,37.6289,37.6866,37.6123,37.6866,202830.0
2019-03-21 12:00:00,45.64,45.66,45.63,45.63,71939.0,37.6784,37.6949,37.6701,37.6701,71939.0
2019-03-21 12:05:00,45.62,45.63,45.6,45.61,48989.0,37.6619,37.6701,37.6454,37.6536,48989.0
2019-03-21 12:10:00,45.61,45.65,45.55,45.55,171423.0,37.6536,37.6866,37.6041,37.6041,171423.0
2019-03-21 12:15:00,45.55,45.57,45.53,45.54,72090.0,37.6041,37.6206,37.5876,37.5958,72090.0
2019-03-21 12:20:00,45.54,45.56,45.51,45.52,106505.0,37.5958,37.6123,37.5711,37.5793,106505.0
2019-03-21 12:25:00,45.53,45.53,45.5,45.51,45300.0,37.5876,37.5876,37.5628,37.5711,45300.0
2019-03-21 12:30:00,45.51,45.54,45.5,45.53,91270.0,37.5711,37.5958,37.5628,37.5876,91270.0
2019-03-21 12:35:00,45.53,45.55,45.51,45.54,63566.0,37.5876,37.6041,37.5711,37.5958,63566.0
2019-03-21 12:40:00,45.55,45.55,45.53,45.53,24768.0,37.6041,37.6041,37.5876,37.5876,24768.0
2019-03-21 12:45:00,45.54,45.55,45.52,45.55,53287.0,37.5958,37.6041,37.5793,37.6041,53287.0
2019-03-21 12:50:00,45.55,45.56,45.53,45.54,185511.0,37.6041,37.6123,37.5876,37.5958,185511.0
2019-03-21 12:55:00,45.54,45.54,45.49,45.5,238662.0,37.5958,37.5958,37.5546,37.5628,238662.0
2019-03-21 13:00:00,45.5,45.53,45.48,45.52,193594.0,37.5628,37.5876,37.5463,37.5793,193594.0
2019-03-21 13:05:00,45.52,45.53,45.5,45.51,77534.0,37.5793,37.5876,37.5628,37.5711,77534.0
2019-03-21 13:10:00,45.51,45.52,45.5,45.5,54202.0,37.5711,37.5793,37.5628,37.5628,54202.0
2019-03-21 13:15:00,45.51,45.52,45.5,45.51,36453.0,37.5711,37.5793,37.5628,37.5711,36453.0
2019-03-21 13:20:00,45.51,45.52,45.48,45.51,59110.0,37.5711,37.5793,37.5463,37.5711,59110.0
2019-03-21 13:25:00,45.51,45.53,45.5,45.52,76415.0,37.5711,37.5876,37.5628,37.5793,76415.0
2019-03-21 13:30:00,45.52,45.52,45.51,45.51,59767.0,37.5793,37.5793,37.5711,37.5711,59767.0
2019-03-21 13:35:00,45.52,45.52,45.47,45.48,57033.0,37.5793,37.5793,37.538,37.5463,57033.0
2019-03-21 13:40:00,45.48,45.51,45.44,45.51,447153.0,37.5463,37.5711,37.5133,37.5711,447153.0
2019-03-21 13:45:00,45.51,45.52,45.49,45.51,92083.0,37.5711,37.5793,37.5546,37.5711,92083.0
2019-03-21 13:50:00,45.52,45.54,45.5,45.53,236573.0,37.5793,37.5958,37.5628,37.5876,236573.0
2019-03-21 13:55:00,45.54,45.54,45.5,45.54,3364538.0,37.5958,37.5958,37.5628,37.5958,3364538.0
2019-03-21 14:00:00,45.55,45.57,45.5,45.51,183729.0,37.6041,37.6206,37.5628,37.5711,183729.0
2019-03-21 14:05:00,45.51,45.53,45.49,45.53,154978.0,37.5711,37.5876,37.5546,37.5876,154978.0
2019-03-21 14:10:00,45.53,45.57,45.52,45.55,148253.0,37.5876,37.6206,37.5793,37.6041,148253.0
2019-03-21 14:15:00,45.55,45.58,45.54,45.55,164403.0,37.6041,37.6289,37.5958,37.6041,164403.0
2019-03-21 14:20:00,45.55,45.58,45.52,45.56,145994.0,37.6041,37.6289,37.5793,37.6123,145994.0
2019-03-21 14:25:00,45.55,45.61,45.55,45.61,99058.0,37.6041,37.6536,37.6041,37.6536,99058.0
2019-03-21 14:30:00,45.61,45.63,45.59,45.61,126597.0,37.6536,37.6701,37.6371,37.6536,126597.0
2019-03-21 14:35:00,45.6,45.62,45.59,45.59,122583.0,37.6454,37.6619,37.6371,37.6371,122583.0
2019-03-21 14:40:00,45.59,45.6,45.58,45.59,79541.0,37.6371,37.6454,37.6289,37.6371,79541.0
2019-03-21 14:45:00,45.59,45.6,45.59,45.59,48308.0,37.6371,37.6454,37.6371,37.6371,48308.0
2019-03-21 14:50:00,45.59,45.61,45.58,45.59,166736.0,37.6371,37.6536,37.6289,37.6371,166736.0
2019-03-21 14:55:00,45.58,45.59,45.56,45.56,81602.0,37.6289,37.6371,37.6123,37.6123,81602.0
2019-03-21 15:00:00,45.56,45.6,45.55,45.59,65284.0,37.6123,37.6454,37.6041,37.6371,65284.0
2019-03-21 15:05:00,45.59,45.61,45.58,45.59,183432.0,37.6371,37.6536,37.6289,37.6371,183432.0
2019-03-21 15:10:00,45.59,45.59,45.51,45.51,140662.0,37.6371,37.6371,37.5711,37.5711,140662.0
2019-03-21 15:15:00,45.52,45.56,45.52,45.56,79459.0,37.5793,37.6123,37.5793,37.6123,79459.0
2019-03-21 15:20:00,45.56,45.58,45.54,45.57,116541.0,37.6123,37.6289,37.5958,37.6206,116541.0
2019-03-21 15:25:00,45.56,45.58,45.55,45.56,184615.0,37.6123,37.6289,37.6041,37.6123,184615.0
2019-03-21 15:30:00,45.56,45.58,45.54,45.57,195929.0,37.6123,37.6289,37.5958,37.6206,195929.0
2019-03-21 15:35:00,45.57,45.57,45.55,45.56,240992.0,37.6206,37.6206,37.6041,37.6123,240992.0
2019-03-21 15:40:00,45.57,45.58,45.56,45.56,350230.0,37.6206,37.6289,37.6123,37.6123,350230.0
2019-03-21 15:45:00,45.57,45.57,45.48,45.5,469152.0,37.6206,37.6206,37.5463,37.5628,469152.0
2019-03-21 15:50:00,45.5,45.51,45.46,45.48,724675.0,37.5628,37.5711,37.5298,37.5463,724675.0
2019-03-21 15:55:00,45.47,45.5,45.45,45.47,1845390.0,37.538,37.5628,37.5215,37.538,1845390.0
2019-03-22 09:30:00,45.46,45.75,45.46,45.75,435866.0,37.5298,37.7692,37.5298,37.7692,435866.0
2019-03-22 09:35:00,45.75,45.75,45.65,45.66,167462.0,37.7692,37.7692,37.6866,37.6949,167462.0
2019-03-22 09:40:00,45.66,45.78,45.65,45.7,169650.0,37.6949,37.794,37.6866,37.7279,169650.0
2019-03-22 09:45:00,45.7,45.7,45.63,45.67,148936.0,37.7279,37.7279,37.6701,37.7032,148936.0
2019-03-22 09:50:00,45.68,45.76,45.67,45.72,207072.0,37.7114,37.7775,37.7032,37.7444,207072.0
2019-03-22 09:55:00,45.71,45.73,45.65,45.69,186841.0,37.7362,37.7527,37.6866,37.7197,186841.0
2019-03-22 10:00:00,45.7,45.73,45.68,45.71,164293.0,37.7279,37.7527,37.7114,37.7362,164293.0
2019-03-22 10:05:00,45.7,45.78,45.68,45.76,269806.0,37.7279,37.794,37.7114,37.7775,269806.0
2019-03-22 10:10:00,45.75,45.8,45.74,45.77,109698.0,37.7692,37.8105,37.7609,37.7857,109698.0
2019-03-22 10:15:00,45.77,45.84,45.76,45.84,104871.0,37.7857,37.8435,37.7775,37.8435,104871.0
2019-03-22 10:20:00,45.83,45.87,45.82,45.85,155886.0,37.8352,37.8683,37.827,37.8518,155886.0
2019-03-22 10:25:00,45.86,45.87,45.82,45.87,201881.0,37.86,37.8683,37.827,37.8683,201881.0
2019-03-22 10:30:00,45.87,45.89,45.86,45.88,166778.0,37.8683,37.8848,37.86,37.8765,166778.0
2019-03-22 10:35:00,45.88,45.95,45.86,45.94,180483.0,37.8765,37.9343,37.86,37.9261,180483.0
2019-03-22 10:40:00,45.94,45.98,45.91,45.98,218722.0,37.9261,37.9591,37.9013,37.9591,218722.0
2019-03-22 10:45:00,45.98,45.98,45.91,45.91,192698.0,37.9591,37.9591,37.9013,37.9013,192698.0
2019-03-22 10:50:00,45.91,45.93,45.88,45.91,157674.0,37.9013,37.9178,37.8765,37.9013,157674.0
2019-03-22 10:55:00,45.91,45.96,45.9,45.91,176799.0,37.9013,37.9426,37.893,37.9013,176799.0
2019-03-22 11:00:00,45.91,45.96,45.88,45.93,233968.0,37.9013,37.9426,37.8765,37.9178,233968.0
2019-03-22 11:05:00,45.93,45.99,45.93,45.98,156514.0,37.9178,37.9673,37.9178,37.9591,156514.0
2019-03-22 11:10:00,45.98,45.99,45.96,45.99,151096.0,37.9591,37.9673,37.9426,37.9673,151096.0
2019-03-22 11:15:00,45.98,46.03,45.96,46.02,298488.0,37.9591,38.0004,37.9426,37.9921,298488.0
2019-03-22 11:20:00,46.02,46.04,45.98,46.03,166790.0,37.9921,38.0086,37.9591,38.0004,166790.0
2019-03-22 11:25:00,46.03,46.07,46.01,46.05,359108.0,38.0004,38.0334,37.9838,38.0169,359108.0
2019-03-22 11:30:00,46.05,46.11,46.03,46.05,306370.0,38.0169,38.0664,38.0004,38.0169,306370.0
2019-03-22 11:35:00,46.05,46.07,46.03,46.03,316305.0,38.0169,38.0334,38.0004,38.0004,316305.0
2019-03-22 11:40:00,46.03,46.04,45.94,45.97,256818.0,38.0004,38.0086,37.9261,37.9508,256818.0
2019-03-22 11:45:00,45.97,46.01,45.93,45.99,198816.0,37.9508,37.9838,37.9178,37.9673,198816.0
2019-03-22 11:50:00,45.99,45.99,45.91,45.94,221712.0,37.9673,37.9673,37.9013,37.9261,221712.0
2019-03-22 11:55:00,45.94,45.99,45.94,45.97,181215.0,37.9261,37.9673,37.9261,37.9508,181215.0
2019-03-22 12:00:00,45.97,46.03,45.96,46.03,220743.0,37.9508,38.0004,37.9426,38.0004,220743.0
2019-03-22 12:05:00,46.02,46.03,45.96,45.97,213261.0,37.9921,38.0004,37.9426,37.9508,213261.0
2019-03-22 12:10:00,45.97,45.98,45.94,45.97,91019.0,37.9508,37.9591,37.9261,37.9508,91019.0
2019-03-22 12:15:00,45.97,46.01,45.96,45.98,260368.0,37.9508,37.9838,37.9426,37.9591,260368.0
2019-03-22 12:20:00,45.97,46.0,45.93,46.0,272251.0,37.9508,37.9756,37.9178,37.9756,272251.0
2019-03-22 12:25:00,46.0,46.0,45.97,45.98,106044.0,37.9756,37.9756,37.9508,37.9591,106044.0
2019-03-22 12:30:00,45.98,45.99,45.95,45.96,132234.0,37.9591,37.9673,37.9343,37.9426,132234.0
2019-03-22 12:35:00,45.96,45.96,45.91,45.91,99666.0,37.9426,37.9426,37.9013,37.9013,99666.0
2019-03-22 12:40:00,45.91,45.92,45.81,45.82,184302.0,37.9013,37.9095,37.8187,37.827,184302.0
2019-03-22 12:45:00,45.82,45.85,45.79,45.83,146874.0,37.827,37.8518,37.8022,37.8352,146874.0
2019-03-22 12:50:00,45.82,45.88,45.79,45.86,133840.0,37.827,37.8765,37.8022,37.86,133840.0
2019-03-22 12:55:00,45.86,45.89,45.83,45.87,130020.0,37.86,37.8848,37.8352,37.8683,130020.0
2019-03-22 13:00:00,45.87,45.94,45.86,45.9,146752.0,37.8683,37.9261,37.86,37.893,146752.0
2019-03-22 13:05:00,45.89,45.92,45.88,45.91,105566.0,37.8848,37.9095,37.8765,37.9013,105566.0
2019-03-22 13:10:00,45.91,45.91,45.88,45.9,106072.0,37.9013,37.9013,37.8765,37.893,106072.0
2019-03-22 13:15:00,45.9,45.94,45.89,45.93,135875.0,37.893,37.9261,37.8848,37.9178,135875.0
2019-03-22 13:20:00,45.93,45.93,45.89,45.93,108628.0,37.9178,37.9178,37.8848,37.9178,108628.0
2019-03-22 13:25:00,45.92,45.97,45.92,45.97,103623.0,37.9095,37.9508,37.9095,37.9508,103623.0
2019-03-22 13:30:00,45.96,46.0,45.95,45.96,177979.0,37.9426,37.9756,37.9343,37.9426,177979.0
2019-03-22 13:35:00,45.97,45.99,45.96,45.99,191323.0,37.9508,37.9673,37.9426,37.9673,191323.0
2019-03-22 13:40:00,45.99,46.02,45.98,46.02,183755.0,37.9673,37.9921,37.9591,37.9921,183755.0
2019-03-22 13:45:00,46.02,46.03,45.99,46.0,124060.0,37.9921,38.0004,37.9673,37.9756,124060.0
2019-03-22 13:50:00,46.0,46.01,45.99,46.0,105440.0,37.9756,37.9838,37.9673,37.9756,105440.0
2019-03-22 13:55:00,46.0,46.0,45.94,45.94,141432.0,37.9756,37.9756,37.9261,37.9261,141432.0
2019-03-22 14:00:00,45.94,46.05,45.94,46.02,483389.0,37.9261,38.0169,37.9261,37.9921,483389.0
2019-03-22 14:05:00,46.02,46.03,45.96,46.0,160965.0,37.9921,38.0004,37.9426,37.9756,160965.0
2019-03-22 14:10:00,45.99,46.01,45.97,46.01,189563.0,37.9673,37.9838,37.9508,37.9838,189563.0
2019-03-22 14:15:00,46.01,46.05,46.01,46.04,128899.0,37.9838,38.0169,37.9838,38.0086,128899.0
2019-03-22 14:20:00,46.03,46.05,46.0,46.02,145442.0,38.0004,38.0169,37.9756,37.9921,145442.0
2019-03-22 14:25:00,46.02,46.03,45.99,46.01,216550.0,37.9921,38.0004,37.9673,37.9838,216550.0
2019-03-22 14:30:00,46.01,46.02,45.96,45.97,138291.0,37.9838,37.9921,37.9426,37.9508,138291.0
2019-03-22 14:35:00,45.96,46.0,45.95,45.99,95245.0,37.9426,37.9756,37.9343,37.9673,95245.0
2019-03-22 14:40:00,46.0,46.03,45.99,46.01,158379.0,37.9756,38.0004,37.9673,37.9838,158379.0
2019-03-22 14:45:00,46.01,46.08,46.0,46.05,288463.0,37.9838,38.0416,37.9756,38.0169,288463.0
2019-03-22 14:50:00,46.05,46.09,46.04,46.05,111872.0,38.0169,38.0499,38.0086,38.0169,111872.0
2019-03-22 14:55:00,46.06,46.06,46.0,46.02,119752.0,38.0251,38.0251,37.9756,37.9921,119752.0
2019-03-22 15:00:00,46.02,46.05,45.96,45.97,118344.0,37.9921,38.0169,37.9426,37.9508,118344.0
2019-03-22 15:05:00,45.97,46.0,45.96,45.98,115219.0,37.9508,37.9756,37.9426,37.9591,115219.0
2019-03-22 15:10:00,45.99,46.0,45.93,45.95,158306.0,37.9673,37.9756,37.9178,37.9343,158306.0
2019-03-22 15:15:00,45.95,45.97,45.92,45.93,151869.0,37.9343,37.9508,37.9095,37.9178,151869.0
2019-03-22 15:20:00,45.94,46.01,45.93,46.0,123141.0,37.9261,37.9838,37.9178,37.9756,123141.0
2019-03-22 15:25:00,46.0,46.01,45.94,45.94,174889.0,37.9756,37.9838,37.9261,37.9261,174889.0
2019-03-22 15:30:00,45.95,45.95,45.87,45.9,284098.0,37.9343,37.9343,37.8683,37.893,284098.0
2019-03-22 15:35:00,45.9,45.93,45.88,45.92,230848.0,37.893,37.9178,37.8765,37.9095,230848.0
2019-03-22 15:40:00,45.91,45.92,45.88,45.89,250623.0,37.9013,37.9095,37.8765,37.8848,250623.0
2019-03-22 15:45:00,45.89,45.96,45.88,45.91,356033.0,37.8848,37.9426,37.8765,37.9013,356033.0
2019-03-22 15:50:00,45.92,45.96,45.9,45.94,495482.0,37.9095,37.9426,37.893,37.9261,495482.0
2019-03-22 15:55:00,45.94,45.95,45.86,45.93,1434187.0,37.9261,37.9343,37.86,37.9178,1434187.0
2019-03-25 09:30:00,45.86,46.05,45.79,46.01,395182.0,37.86,38.0169,37.8022,37.9838,395182.0
2019-03-25 09:35:00,46.02,46.07,45.92,45.93,267778.0,37.9921,38.0334,37.9095,37.9178,267778.0
2019-03-25 09:40:00,45.93,46.01,45.91,45.93,227589.0,37.9178,37.9838,37.9013,37.9178,227589.0
2019-03-25 09:45:00,45.93,45.93,45.86,45.87,182989.0,37.9178,37.9178,37.86,37.8683,182989.0
2019-03-25 09:50:00,45.88,45.9,45.85,45.9,122705.0,37.8765,37.893,37.8518,37.893,122705.0
2019-03-25 09:55:00,45.89,45.9,45.81,45.84,98745.0,37.8848,37.893,37.8187,37.8435,98745.0
2019-03-25 10:00:00,45.85,45.96,45.84,45.96,122957.0,37.8518,37.9426,37.8435,37.9426,122957.0
2019-03-25 10:05:00,45.96,46.02,45.94,46.01,183770.0,37.9426,37.9921,37.9261,37.9838,183770.0
2019-03-25 10:10:00,46.01,46.07,45.99,46.04,141478.0,37.9838,38.0334,37.9673,38.0086,141478.0
2019-03-25 10:15:00,46.04,46.06,46.02,46.03,88384.0,38.0086,38.0251,37.9921,38.0004,88384.0
2019-03-25 10:20:00,46.03,46.03,45.96,46.01,123659.0,38.0004,38.0004,37.9426,37.9838,123659.0
2019-03-25 10:25:00,46.0,46.01,45.91,45.92,64404.0,37.9756,37.9838,37.9013,37.9095,64404.0
2019-03-25 10:30:00,45.92,45.98,45.92,45.96,67349.0,37.9095,37.9591,37.9095,37.9426,67349.0
2019-03-25 10:35:00,45.96,46.0,45.95,45.95,87569.0,37.9426,37.9756,37.9343,37.9343,87569.0
2019-03-25 10:40:00,45.95,45.99,45.93,45.98,68800.0,37.9343,37.9673,37.9178,37.9591,68800.0
2019-03-25 10:45:00,45.98,45.99,45.94,45.99,78252.0,37.9591,37.9673,37.9261,37.9673,78252.0
2019-03-25 10:50:00,45.99,46.06,45.98,46.03,135567.0,37.9673,38.0251,37.9591,38.0004,135567.0
2019-03-25 10:55:00,46.03,46.07,46.01,46.07,177023.0,38.0004,38.0334,37.9838,38.0334,177023.0
2019-03-25 11:00:00,46.07,46.08,46.02,46.02,72321.0,38.0334,38.0416,37.9921,37.9921,72321.0
2019-03-25 11:05:00,46.03,46.08,46.0,46.03,178011.0,38.0004,38.0416,37.9756,38.0004,178011.0
2019-03-25 11:10:00,46.03,46.05,45.99,46.05,122101.0,38.0004,38.0169,37.9673,38.0169,122101.0
2019-03-25 11:15:00,46.04,46.07,46.04,46.07,95538.0,38.0086,38.0334,38.0086,38.0334,95538.0
2019-03-25 11:20:00,46.07,46.09,46.03,46.05,157720.0,38.0334,38.0499,38.0004,38.0169,157720.0
2019-03-25 11:25:00,46.04,46.11,46.04,46.11,97955.0,38.0086,38.0664,38.0086,38.0664,97955.0
2019-03-25 11:30:00,46.11,46.17,46.09,46.16,252089.0,38.0664,38.1159,38.0499,38.1077,252089.0
2019-03-25 11:35:00,46.16,46.2,46.15,46.18,133036.0,38.1077,38.1407,38.0994,38.1242,133036.0
2019-03-25 11:40:00,46.18,46.18,46.12,46.13,110529.0,38.1242,38.1242,38.0747,38.0829,110529.0
2019-03-25 11:45:00,46.13,46.15,46.06,46.08,74881.0,38.0829,38.0994,38.0251,38.0416,74881.0
2019-03-25 11:50:00,46.08,46.12,46.08,46.09,61097.0,38.0416,38.0747,38.0416,38.0499,61097.0
2019-03-25 11:55:00,46.09,46.12,46.06,46.07,72769.0,38.0499,38.0747,38.0251,38.0334,72769.0
2019-03-25 12:00:00,46.06,46.09,46.03,46.07,81844.0,38.0251,38.0499,38.0004,38.0334,81844.0
2019-03-25 12:05:00,46.07,46.1,46.06,46.09,136143.0,38.0334,38.0581,38.0251,38.0499,136143.0
2019-03-25 12:10:00,46.09,46.12,46.07,46.09,124607.0,38.0499,38.0747,38.0334,38.0499,124607.0
2019-03-25 12:15:00,46.08,46.1,46.05,46.05,43002.0,38.0416,38.0581,38.0169,38.0169,43002.0
2019-03-25 12:20:00,46.05,46.13,46.05,46.11,106606.0,38.0169,38.0829,38.0169,38.0664,106606.0
2019-03-25 12:25:00,46.11,46.11,46.07,46.11,70033.0,38.0664,38.0664,38.0334,38.0664,70033.0
2019-03-25 12:30:00,46.11,46.14,46.08,46.11,110856.0,38.0664,38.0912,38.0416,38.0664,110856.0
2019-03-25 12:35:00,46.11,46.13,46.1,46.13,110399.0,38.0664,38.0829,38.0581,38.0829,110399.0
2019-03-25 12:40:00,46.12,46.13,46.09,46.1,112116.0,38.0747,38.0829,38.0499,38.0581,112116.0
2019-03-25 12:45:00,46.09,46.11,46.09,46.1,64521.0,38.0499,38.0664,38.0499,38.0581,64521.0
2019-03-25 12:50:00,46.1,46.11,46.09,46.11,46479.0,38.0581,38.0664,38.0499,38.0664,46479.0
2019-03-25 12:55:00,46.11,46.13,46.09,46.11,118757.0,38.0664,38.0829,38.0499,38.0664,118757.0
2019-03-25 13:00:00,46.11,46.11,46.09,46.11,66336.0,38.0664,38.0664,38.0499,38.0664,66336.0
2019-03-25 13:05:00,46.11,46.12,46.09,46.1,73622.0,38.0664,38.0747,38.0499,38.0581,73622.0
2019-03-25 13:10:00,46.1,46.11,46.05,46.09,178360.0,38.0581,38.0664,38.0169,38.0499,178360.0
2019-03-25 13:15:00,46.09,46.09,46.03,46.04,49378.0,38.0499,38.0499,38.0004,38.0086,49378.0
2019-03-25 13:20:00,46.04,46.05,46.0,46.04,53760.0,38.0086,38.0169,37.9756,38.0086,53760.0
2019-03-25 13:25:00,46.04,46.06,46.01,46.03,42811.0,38.0086,38.0251,37.9838,38.0004,42811.0
2019-03-25 13:30:00,46.04,46.08,46.03,46.08,57310.0,38.0086,38.0416,38.0004,38.0416,57310.0
2019-03-25 13:35:00,46.07,46.1,46.07,46.08,44012.0,38.0334,38.0581,38.0334,38.0416,44012.0
2019-03-25 13:40:00,46.07,46.08,46.04,46.04,43897.0,38.0334,38.0416,38.0086,38.0086,43897.0
2019-03-25 13:45:00,46.05,46.05,45.98,46.01,71582.0,38.0169,38.0169,37.9591,37.9838,71582.0
2019-03-25 13:50:00,46.0,46.02,45.97,45.99,58269.0,37.9756,37.9921,37.9508,37.9673,58269.0
2019-03-25 13:55:00,45.99,46.0,45.95,45.98,59104.0,37.9673,37.9756,37.9343,37.9591,59104.0
2019-03-25 14:00:00,45.97,46.0,45.97,45.99,59771.0,37.9508,37.9756,37.9508,37.9673,59771.0
2019-03-25 14:05:00,45.98,45.99,45.95,45.98,51229.0,37.9591,37.9673,37.9343,37.9591,51229.0
2019-03-25 14:10:00,45.98,46.02,45.96,45.98,91537.0,37.9591,37.9921,37.9426,37.9591,91537.0
2019-03-25 14:15:00,45.98,46.01,45.98,45.98,53385.0,37.9591,37.9838,37.9591,37.9591,53385.0
2019-03-25 14:20:00,45.99,46.02,45.99,46.0,79596.0,37.9673,37.9921,37.9673,37.9756,79596.0
2019-03-25 14:25:00,46.0,46.02,45.98,46.02,54307.0,37.9756,37.9921,37.9591,37.9921,54307.0
2019-03-25 14:30:00,46.02,46.07,46.02,46.05,70122.0,37.9921,38.0334,37.9921,38.0169,70122.0
2019-03-25 14:35:00,46.05,46.08,46.05,46.08,35587.0,38.0169,38.0416,38.0169,38.0416,35587.0
2019-03-25 14:40:00,46.08,46.1,46.07,46.1,79984.0,38.0416,38.0581,38.0334,38.0581,79984.0
2019-03-25 14:45:00,46.09,46.11,46.09,46.1,93398.0,38.0499,38.0664,38.0499,38.0581,93398.0
2019-03-25 14:50:00,46.09,46.14,46.09,46.14,98991.0,38.0499,38.0912,38.0499,38.0912,98991.0
2019-03-25 14:55:00,46.14,46.15,46.1,46.11,86340.0,38.0912,38.0994,38.0581,38.0664,86340.0
2019-03-25 15:00:00,46.11,46.13,46.07,46.08,98777.0,38.0664,38.0829,38.0334,38.0416,98777.0
2019-03-25 15:05:00,46.09,46.1,46.07,46.09,75557.0,38.0499,38.0581,38.0334,38.0499,75557.0
2019-03-25 15:10:00,46.09,46.19,46.09,46.18,178835.0,38.0499,38.1324,38.0499,38.1242,178835.0
2019-03-25 15:15:00,46.18,46.19,46.14,46.16,104273.0,38.1242,38.1324,38.0912,38.1077,104273.0
2019-03-25 15:20:00,46.16,46.19,46.14,46.18,117904.0,38.1077,38.1324,38.0912,38.1242,117904.0
2019-03-25 15:25:00,46.18,46.19,46.16,46.16,106990.0,38.1242,38.1324,38.1077,38.1077,106990.0
2019-03-25 15:30:00,46.16,46.18,46.12,46.12,163816.0,38.1077,38.1242,38.0747,38.0747,163816.0
2019-03-25 15:35:00,46.13,46.15,46.09,46.11,101533.0,38.0829,38.0994,38.0499,38.0664,101533.0
2019-03-25 15:40:00,46.11,46.12,46.07,46.11,145671.0,38.0664,38.0747,38.0334,38.0664,145671.0
2019-03-25 15:45:00,46.1,46.13,46.06,46.07,243052.0,38.0581,38.0829,38.0251,38.0334,243052.0
2019-03-25 15:50:00,46.07,46.11,46.06,46.1,231345.0,38.0334,38.0664,38.0251,38.0581,231345.0
2019-03-25 15:55:00,46.1,46.11,46.03,46.04,863647.0,38.0581,38.0664,38.0004,38.0086,863647.0
2019-03-26 09:30:00,46.17,46.42,46.17,46.41,372194.0,38.1159,38.3223,38.1159,38.3141,372194.0
2019-03-26 09:35:00,46.42,46.48,46.39,46.46,133811.0,38.3223,38.3719,38.2976,38.3553,133811.0
2019-03-26 09:40:00,46.46,46.5,46.46,46.48,166550.0,38.3553,38.3884,38.3553,38.3719,166550.0
2019-03-26 09:45:00,46.48,46.49,46.46,46.48,162820.0,38.3719,38.3801,38.3553,38.3719,162820.0
2019-03-26 09:50:00,46.48,46.6,46.47,46.59,452239.0,38.3719,38.4709,38.3636,38.4627,452239.0
2019-03-26 09:55:00,46.59,46.6,46.48,46.48,168221.0,38.4627,38.4709,38.3719,38.3719,168221.0
2019-03-26 10:00:00,46.49,46.62,46.47,46.58,173496.0,38.3801,38.4874,38.3636,38.4544,173496.0
2019-03-26 10:05:00,46.57,46.64,46.55,46.64,145843.0,38.4462,38.5039,38.4296,38.5039,145843.0
2019-03-26 10:10:00,46.64,46.67,46.61,46.66,168625.0,38.5039,38.5287,38.4792,38.5205,168625.0
2019-03-26 10:15:00,46.66,46.68,46.62,46.63,118918.0,38.5205,38.537,38.4874,38.4957,118918.0
2019-03-26 10:20:00,46.63,46.65,46.61,46.64,78279.0,38.4957,38.5122,38.4792,38.5039,78279.0
2019-03-26 10:25:00,46.63,46.64,46.59,46.59,80541.0,38.4957,38.5039,38.4627,38.4627,80541.0
2019-03-26 10:30:00,46.59,46.65,46.59,46.65,110599.0,38.4627,38.5122,38.4627,38.5122,110599.0
2019-03-26 10:35:00,46.65,46.68,46.64,46.67,118621.0,38.5122,38.537,38.5039,38.5287,118621.0
2019-03-26 10:40:00,46.68,46.68,46.63,46.64,237807.0,38.537,38.537,38.4957,38.5039,237807.0
2019-03-26 10:45:00,46.64,46.66,46.62,46.64,112548.0,38.5039,38.5205,38.4874,38.5039,112548.0
2019-03-26 10:50:00,46.65,46.69,46.64,46.67,96287.0,38.5122,38.5452,38.5039,38.5287,96287.0
2019-03-26 10:55:00,46.67,46.73,46.67,46.73,96310.0,38.5287,38.5782,38.5287,38.5782,96310.0
2019-03-26 11:00:00,46.72,46.75,46.71,46.75,78456.0,38.57,38.5948,38.5617,38.5948,78456.0
2019-03-26 11:05:00,46.75,46.75,46.71,46.73,103524.0,38.5948,38.5948,38.5617,38.5782,103524.0
2019-03-26 11:10:00,46.73,46.74,46.72,46.74,110814.0,38.5782,38.5865,38.57,38.5865,110814.0
2019-03-26 11:15:00,46.73,46.79,46.73,46.79,147677.0,38.5782,38.6278,38.5782,38.6278,147677.0
2019-03-26 11:20:00,46.79,46.79,46.72,46.73,81018.0,38.6278,38.6278,38.57,38.5782,81018.0
2019-03-26 11:25:00,46.72,46.74,46.68,46.7,92235.0,38.57,38.5865,38.537,38.5535,92235.0
2019-03-26 11:30:00,46.7,46.71,46.67,46.69,91414.0,38.5535,38.5617,38.5287,38.5452,91414.0
2019-03-26 11:35:00,46.7,46.7,46.67,46.69,101623.0,38.5535,38.5535,38.5287,38.5452,101623.0
2019-03-26 11:40:00,46.7,46.7,46.68,46.7,70103.0,38.5535,38.5535,38.537,38.5535,70103.0
2019-03-26 11:45:00,46.7,46.72,46.68,46.72,179282.0,38.5535,38.57,38.537,38.57,179282.0
2019-03-26 11:50:00,46.71,46.72,46.62,46.64,139844.0,38.5617,38.57,38.4874,38.5039,139844.0
2019-03-26 11:55:00,46.64,46.65,46.62,46.64,69490.0,38.5039,38.5122,38.4874,38.5039,69490.0
2019-03-26 12:00:00,46.64,46.66,46.63,46.65,85611.0,38.5039,38.5205,38.4957,38.5122,85611.0
2019-03-26 12:05:00,46.64,46.66,46.64,46.65,60407.0,38.5039,38.5205,38.5039,38.5122,60407.0
2019-03-26 12:10:00,46.66,46.67,46.6,46.61,228299.0,38.5205,38.5287,38.4709,38.4792,228299.0
2019-03-26 12:15:00,46.61,46.62,46.6,46.62,69556.0,38.4792,38.4874,38.4709,38.4874,69556.0
2019-03-26 12:20:00,46.62,46.67,46.61,46.64,125526.0,38.4874,38.5287,38.4792,38.5039,125526.0
2019-03-26 12:25:00,46.63,46.65,46.58,46.58,101209.0,38.4957,38.5122,38.4544,38.4544,101209.0
2019-03-26 12:30:00,46.58,46.6,46.57,46.58,50340.0,38.4544,38.4709,38.4462,38.4544,50340.0
2019-03-26 12:35:00,46.59,46.6,46.58,46.58,47060.0,38.4627,38.4709,38.4544,38.4544,47060.0
2019-03-26 12:40:00,46.58,46.59,46.55,46.57,80396.0,38.4544,38.4627,38.4296,38.4462,80396.0
2019-03-26 12:45:00,46.56,46.57,46.51,46.52,81910.0,38.4379,38.4462,38.3966,38.4049,81910.0
2019-03-26 12:50:00,46.51,46.56,46.51,46.54,84805.0,38.3966,38.4379,38.3966,38.4214,84805.0
2019-03-26 12:55:00,46.55,46.55,46.53,46.53,77770.0,38.4296,38.4296,38.4131,38.4131,77770.0
2019-03-26 13:00:00,46.54,46.55,46.51,46.52,103729.0,38.4214,38.4296,38.3966,38.4049,103729.0
2019-03-26 13:05:00,46.52,46.53,46.5,46.51,57848.0,38.4049,38.4131,38.3884,38.3966,57848.0
2019-03-26 13:10:00,46.51,46.54,46.5,46.54,48274.0,38.3966,38.4214,38.3884,38.4214,48274.0
2019-03-26 13:15:00,46.54,46.55,46.5,46.53,72249.0,38.4214,38.4296,38.3884,38.4131,72249.0
2019-03-26 13:20:00,46.53,46.54,46.5,46.52,53457.0,38.4131,38.4214,38.3884,38.4049,53457.0
2019-03-26 13:25:00,46.52,46.53,46.47,46.48,55110.0,38.4049,38.4131,38.3636,38.3719,55110.0
2019-03-26 13:30:00,46.48,46.5,46.47,46.49,52744.0,38.3719,38.3884,38.3636,38.3801,52744.0
2019-03-26 13:35:00,46.5,46.5,46.47,46.48,62569.0,38.3884,38.3884,38.3636,38.3719,62569.0
2019-03-26 13:40:00,46.48,46.51,46.46,46.48,82172.0,38.3719,38.3966,38.3553,38.3719,82172.0
2019-03-26 13:45:00,46.48,46.5,46.47,46.48,62024.0,38.3719,38.3884,38.3636,38.3719,62024.0
2019-03-26 13:50:00,46.48,46.49,46.46,46.48,53161.0,38.3719,38.3801,38.3553,38.3719,53161.0
2019-03-26 13:55:00,46.48,46.49,46.45,46.48,89113.0,38.3719,38.3801,38.3471,38.3719,89113.0
2019-03-26 14:00:00,46.48,46.51,46.47,46.5,75759.0,38.3719,38.3966,38.3636,38.3884,75759.0
2019-03-26 14:05:00,46.49,46.51,46.47,46.48,75136.0,38.3801,38.3966,38.3636,38.3719,75136.0
2019-03-26 14:10:00,46.47,46.49,46.43,46.47,107951.0,38.3636,38.3801,38.3306,38.3636,107951.0
2019-03-26 14:15:00,46.47,46.49,46.44,46.46,70892.0,38.3636,38.3801,38.3388,38.3553,70892.0
2019-03-26 14:20:00,46.47,46.48,46.44,46.46,41835.0,38.3636,38.3719,38.3388,38.3553,41835.0
2019-03-26 14:25:00,46.47,46.5,46.45,46.48,123181.0,38.3636,38.3884,38.3471,38.3719,123181.0
2019-03-26 14:30:00,46.48,46.51,46.47,46.51,76846.0,38.3719,38.3966,38.3636,38.3966,76846.0
2019-03-26 14:35:00,46.49,46.51,46.48,46.5,83946.0,38.3801,38.3966,38.3719,38.3884,83946.0
2019-03-26 14:40:00,46.5,46.55,46.5,46.54,105616.0,38.3884,38.4296,38.3884,38.4214,105616.0
2019-03-26 14:45:00,46.54,46.56,46.53,46.54,74095.0,38.4214,38.4379,38.4131,38.4214,74095.0
2019-03-26 14:50:00,46.54,46.55,46.48,46.48,60862.0,38.4214,38.4296,38.3719,38.3719,60862.0
2019-03-26 14:55:00,46.48,46.54,46.47,46.53,119665.0,38.3719,38.4214,38.3636,38.4131,119665.0
2019-03-26 15:00:00,46.53,46.57,46.51,46.56,120797.0,38.4131,38.4462,38.3966,38.4379,120797.0
2019-03-26 15:05:00,46.55,46.56,46.52,46.52,89500.0,38.4296,38.4379,38.4049,38.4049,89500.0
2019-03-26 15:10:00,46.53,46.55,46.51,46.52,94445.0,38.4131,38.4296,38.3966,38.4049,94445.0
2019-03-26 15:15:00,46.52,46.53,46.47,46.49,242403.0,38.4049,38.4131,38.3636,38.3801,242403.0
2019-03-26 15:20:00,46.49,46.54,46.48,46.52,97512.0,38.3801,38.4214,38.3719,38.4049,97512.0
2019-03-26 15:25:00,46.51,46.55,46.5,46.54,75723.0,38.3966,38.4296,38.3884,38.4214,75723.0
2019-03-26 15:30:00,46.54,46.55,46.51,46.53,114843.0,38.4214,38.4296,38.3966,38.4131,114843.0
2019-03-26 15:35:00,46.53,46.57,46.53,46.55,123075.0,38.4131,38.4462,38.4131,38.4296,123075.0
2019-03-26 15:40:00,46.55,46.57,46.52,46.54,146778.0,38.4296,38.4462,38.4049,38.4214,146778.0
2019-03-26 15:45:00,46.53,46.57,46.51,46.55,202705.0,38.4131,38.4462,38.3966,38.4296,202705.0
2019-03-26 15:50:00,46.56,46.58,46.54,46.58,210870.0,38.4379,38.4544,38.4214,38.4544,210870.0
2019-03-26 15:55:00,46.58,46.65,46.57,46.63,669579.0,38.4544,38.5122,38.4462,38.4957,669579.0
2019-03-27 09:30:00,46.65,46.91,46.59,46.83,370876.0,38.5122,38.7268,38.4627,38.6608,370876.0
2019-03-27 09:35:00,46.84,46.87,46.72,46.73,322027.0,38.6691,38.6938,38.57,38.5782,322027.0
2019-03-27 09:40:00,46.73,46.75,46.67,46.71,137381.0,38.5782,38.5948,38.5287,38.5617,137381.0
2019-03-27 09:45:00,46.71,46.74,46.65,46.69,117415.0,38.5617,38.5865,38.5122,38.5452,117415.0
2019-03-27 09:50:00,46.69,46.74,46.63,46.63,117277.0,38.5452,38.5865,38.4957,38.4957,117277.0
2019-03-27 09:55:00,46.63,46.65,46.58,46.59,84544.0,38.4957,38.5122,38.4544,38.4627,84544.0
2019-03-27 10:00:00,46.59,46.69,46.59,46.67,73025.0,38.4627,38.5452,38.4627,38.5287,73025.0
2019-03-27 10:05:00,46.67,46.68,46.65,46.66,49758.0,38.5287,38.537,38.5122,38.5205,49758.0
2019-03-27 10:10:00,46.66,46.68,46.63,46.66,49245.0,38.5205,38.537,38.4957,38.5205,49245.0
2019-03-27 10:15:00,46.66,46.66,46.58,46.59,88535.0,38.5205,38.5205,38.4544,38.4627,88535.0
2019-03-27 10:20:00,46.6,46.62,46.57,46.62,51388.0,38.4709,38.4874,38.4462,38.4874,51388.0
2019-03-27 10:25:00,46.62,46.63,46.57,46.58,115175.0,38.4874,38.4957,38.4462,38.4544,115175.0
2019-03-27 10:30:00,46.58,46.65,46.57,46.64,49496.0,38.4544,38.5122,38.4462,38.5039,49496.0
2019-03-27 10:35:00,46.64,46.65,46.56,46.57,65491.0,38.5039,38.5122,38.4379,38.4462,65491.0
2019-03-27 10:40:00,46.56,46.57,46.5,46.52,57451.0,38.4379,38.4462,38.3884,38.4049,57451.0
2019-03-27 10:45:00,46.51,46.52,46.46,46.5,59163.0,38.3966,38.4049,38.3553,38.3884,59163.0
2019-03-27 10:50:00,46.5,46.5,46.43,46.44,110477.0,38.3884,38.3884,38.3306,38.3388,110477.0
2019-03-27 10:55:00,46.44,46.47,46.41,46.45,68646.0,38.3388,38.3636,38.3141,38.3471,68646.0
2019-03-27 11:00:00,46.45,46.52,46.45,46.51,83845.0,38.3471,38.4049,38.3471,38.3966,83845.0
2019-03-27 11:05:00,46.51,46.53,46.49,46.5,51824.0,38.3966,38.4131,38.3801,38.3884,51824.0
2019-03-27 11:10:00,46.5,46.51,46.45,46.46,73406.0,38.3884,38.3966,38.3471,38.3553,73406.0
2019-03-27 11:15:00,46.45,46.46,46.4,46.41,50369.0,38.3471,38.3553,38.3058,38.3141,50369.0
2019-03-27 11:20:00,46.41,46.43,46.38,46.4,58509.0,38.3141,38.3306,38.2893,38.3058,58509.0
2019-03-27 11:25:00,46.4,46.42,46.36,46.37,92925.0,38.3058,38.3223,38.2728,38.281,92925.0
2019-03-27 11:30:00,46.37,46.44,46.35,46.37,107004.0,38.281,38.3388,38.2645,38.281,107004.0
2019-03-27 11:35:00,46.36,46.42,46.33,46.42,76699.0,38.2728,38.3223,38.248,38.3223,76699.0
2019-03-27 11:40:00,46.42,46.42,46.37,46.38,92953.0,38.3223,38.3223,38.281,38.2893,92953.0
2019-03-27 11:45:00,46.39,46.43,46.38,46.41,73800.0,38.2976,38.3306,38.2893,38.3141,73800.0
2019-03-27 11:50:00,46.41,46.42,46.34,46.39,85819.0,38.3141,38.3223,38.2563,38.2976,85819.0
2019-03-27 11:55:00,46.39,46.42,46.36,46.38,64096.0,38.2976,38.3223,38.2728,38.2893,64096.0
2019-03-27 12:00:00,46.39,46.46,46.36,46.46,139099.0,38.2976,38.3553,38.2728,38.3553,139099.0
2019-03-27 12:05:00,46.45,46.45,46.4,46.4,39391.0,38.3471,38.3471,38.3058,38.3058,39391.0
2019-03-27 12:10:00,46.4,46.43,46.38,46.41,57167.0,38.3058,38.3306,38.2893,38.3141,57167.0
2019-03-27 12:15:00,46.41,46.42,46.38,46.4,74123.0,38.3141,38.3223,38.2893,38.3058,74123.0
2019-03-27 12:20:00,46.4,46.47,46.4,46.45,68605.0,38.3058,38.3636,38.3058,38.3471,68605.0
2019-03-27 12:25:00,46.44,46.46,46.4,46.44,55215.0,38.3388,38.3553,38.3058,38.3388,55215.0
2019-03-27 12:30:00,46.43,46.46,46.42,46.46,40100.0,38.3306,38.3553,38.3223,38.3553,40100.0
2019-03-27 12:35:00,46.46,46.47,46.41,46.41,70132.0,38.3553,38.3636,38.3141,38.3141,70132.0
2019-03-27 12:40:00,46.41,46.46,46.4,46.45,52326.0,38.3141,38.3553,38.3058,38.3471,52326.0
2019-03-27 12:45:00,46.45,46.46,46.41,46.43,72340.0,38.3471,38.3553,38.3141,38.3306,72340.0
2019-03-27 12:50:00,46.43,46.43,46.39,46.43,45885.0,38.3306,38.3306,38.2976,38.3306,45885.0
2019-03-27 12:55:00,46.43,46.45,46.41,46.42,54841.0,38.3306,38.3471,38.3141,38.3223,54841.0
2019-03-27 13:00:00,46.43,46.46,46.41,46.43,42766.0,38.3306,38.3553,38.3141,38.3306,42766.0
2019-03-27 13:05:00,46.43,46.47,46.42,46.45,49067.0,38.3306,38.3636,38.3223,38.3471,49067.0
2019-03-27 13:10:00,46.44,46.54,46.43,46.54,71250.0,38.3388,38.4214,38.3306,38.4214,71250.0
2019-03-27 13:15:00,46.54,46.56,46.51,46.54,63496.0,38.4214,38.4379,38.3966,38.4214,63496.0
2019-03-27 13:20:00,46.53,46.56,46.52,46.55,46034.0,38.4131,38.4379,38.4049,38.4296,46034.0
2019-03-27 13:25:00,46.55,46.57,46.53,46.54,35985.0,38.4296,38.4462,38.4131,38.4214,35985.0
2019-03-27 13:30:00,46.54,46.55,46.51,46.53,40895.0,38.4214,38.4296,38.3966,38.4131,40895.0
2019-03-27 13:35:00,46.53,46.53,46.51,46.53,27401.0,38.4131,38.4131,38.3966,38.4131,27401.0
2019-03-27 13:40:00,46.53,46.55,46.52,46.53,49407.0,38.4131,38.4296,38.4049,38.4131,49407.0
2019-03-27 13:45:00,46.53,46.54,46.52,46.54,24073.0,38.4131,38.4214,38.4049,38.4214,24073.0
2019-03-27 13:50:00,46.54,46.58,46.53,46.58,37227.0,38.4214,38.4544,38.4131,38.4544,37227.0
2019-03-27 13:55:00,46.58,46.59,46.55,46.56,67713.0,38.4544,38.4627,38.4296,38.4379,67713.0
2019-03-27 14:00:00,46.55,46.56,46.51,46.53,71762.0,38.4296,38.4379,38.3966,38.4131,71762.0
2019-03-27 14:05:00,46.53,46.53,46.49,46.53,51466.0,38.4131,38.4131,38.3801,38.4131,51466.0
2019-03-27 14:10:00,46.53,46.58,46.52,46.57,62857.0,38.4131,38.4544,38.4049,38.4462,62857.0
2019-03-27 14:15:00,46.57,46.58,46.54,46.57,55895.0,38.4462,38.4544,38.4214,38.4462,55895.0
2019-03-27 14:20:00,46.57,46.57,46.54,46.55,56515.0,38.4462,38.4462,38.4214,38.4296,56515.0
2019-03-27 14:25:00,46.55,46.57,46.55,46.56,31859.0,38.4296,38.4462,38.4296,38.4379,31859.0
2019-03-27 14:30:00,46.57,46.6,46.56,46.57,69183.0,38.4462,38.4709,38.4379,38.4462,69183.0
2019-03-27 14:35:00,46.57,46.58,46.5,46.52,75108.0,38.4462,38.4544,38.3884,38.4049,75108.0
2019-03-27 14:40:00,46.52,46.54,46.5,46.53,51583.0,38.4049,38.4214,38.3884,38.4131,51583.0
2019-03-27 14:45:00,46.53,46.55,46.52,46.55,46725.0,38.4131,38.4296,38.4049,38.4296,46725.0
2019-03-27 14:50:00,46.54,46.59,46.54,46.57,92027.0,38.4214,38.4627,38.4214,38.4462,92027.0
2019-03-27 14:55:00,46.57,46.59,46.51,46.52,66966.0,38.4462,38.4627,38.3966,38.4049,66966.0
2019-03-27 15:00:00,46.53,46.54,46.48,46.5,92170.0,38.4131,38.4214,38.3719,38.3884,92170.0
2019-03-27 15:05:00,46.5,46.53,46.49,46.5,83552.0,38.3884,38.4131,38.3801,38.3884,83552.0
2019-03-27 15:10:00,46.51,46.54,46.5,46.53,56630.0,38.3966,38.4214,38.3884,38.4131,56630.0
2019-03-27 15:15:00,46.53,46.56,46.51,46.55,66242.0,38.4131,38.4379,38.3966,38.4296,66242.0
2019-03-27 15:20:00,46.55,46.58,46.54,46.56,95443.0,38.4296,38.4544,38.4214,38.4379,95443.0
2019-03-27 15:25:00,46.57,46.59,46.55,46.58,58368.0,38.4462,38.4627,38.4296,38.4544,58368.0
2019-03-27 15:30:00,46.58,46.62,46.58,46.61,135135.0,38.4544,38.4874,38.4544,38.4792,135135.0
2019-03-27 15:35:00,46.61,46.63,46.56,46.58,112905.0,38.4792,38.4957,38.4379,38.4544,112905.0
2019-03-27 15:40:00,46.58,46.59,46.56,46.59,97292.0,38.4544,38.4627,38.4379,38.4627,97292.0
2019-03-27 15:45:00,46.59,46.61,46.56,46.57,254645.0,38.4627,38.4792,38.4379,38.4462,254645.0
2019-03-27 15:50:00,46.57,46.58,46.48,46.48,260269.0,38.4462,38.4544,38.3719,38.3719,260269.0
2019-03-27 15:55:00,46.48,46.62,46.46,46.61,1254978.0,38.3719,38.4874,38.3553,38.4792,1254978.0
2019-03-28 09:30:00,46.68,46.82,46.63,46.71,290472.0,38.537,38.6525,38.4957,38.5617,290472.0
2019-03-28 09:35:00,46.71,46.79,46.7,46.78,101319.0,38.5617,38.6278,38.5535,38.6195,101319.0
2019-03-28 09:40:00,46.78,46.85,46.72,46.76,143990.0,38.6195,38.6773,38.57,38.603,143990.0
2019-03-28 09:45:00,46.76,46.8,46.75,46.75,276842.0,38.603,38.636,38.5948,38.5948,276842.0
2019-03-28 09:50:00,46.75,46.77,46.72,46.73,172517.0,38.5948,38.6113,38.57,38.5782,172517.0
2019-03-28 09:55:00,46.73,46.82,46.72,46.8,185448.0,38.5782,38.6525,38.57,38.636,185448.0
2019-03-28 10:00:00,46.81,46.82,46.74,46.79,158672.0,38.6443,38.6525,38.5865,38.6278,158672.0
2019-03-28 10:05:00,46.79,46.83,46.77,46.82,122263.0,38.6278,38.6608,38.6113,38.6525,122263.0
2019-03-28 10:10:00,46.82,46.83,46.8,46.83,109520.0,38.6525,38.6608,38.636,38.6608,109520.0
2019-03-28 10:15:00,46.83,46.83,46.8,46.81,136388.0,38.6608,38.6608,38.636,38.6443,136388.0
2019-03-28 10:20:00,46.81,46.86,46.79,46.86,101654.0,38.6443,38.6856,38.6278,38.6856,101654.0
2019-03-28 10:25:00,46.86,46.86,46.83,46.86,99429.0,38.6856,38.6856,38.6608,38.6856,99429.0
2019-03-28 10:30:00,46.86,46.9,46.84,46.9,133975.0,38.6856,38.7186,38.6691,38.7186,133975.0
2019-03-28 10:35:00,46.9,46.92,46.82,46.83,149938.0,38.7186,38.7351,38.6525,38.6608,149938.0
2019-03-28 10:40:00,46.83,46.84,46.8,46.82,99701.0,38.6608,38.6691,38.636,38.6525,99701.0
2019-03-28 10:45:00,46.82,46.85,46.79,46.82,95198.0,38.6525,38.6773,38.6278,38.6525,95198.0
2019-03-28 10:50:00,46.82,46.82,46.74,46.76,84103.0,38.6525,38.6525,38.5865,38.603,84103.0
2019-03-28 10:55:00,46.76,46.77,46.73,46.73,99901.0,38.603,38.6113,38.5782,38.5782,99901.0
2019-03-28 11:00:00,46.73,46.77,46.72,46.73,85679.0,38.5782,38.6113,38.57,38.5782,85679.0
2019-03-28 11:05:00,46.72,46.73,46.69,46.72,100666.0,38.57,38.5782,38.5452,38.57,100666.0
2019-03-28 11:10:00,46.71,46.73,46.64,46.69,164027.0,38.5617,38.5782,38.5039,38.5452,164027.0
2019-03-28 11:15:00,46.69,46.69,46.59,46.6,232368.0,38.5452,38.5452,38.4627,38.4709,232368.0
2019-03-28 11:20:00,46.6,46.62,46.58,46.59,131241.0,38.4709,38.4874,38.4544,38.4627,131241.0
2019-03-28 11:25:00,46.6,46.62,46.58,46.59,108539.0,38.4709,38.4874,38.4544,38.4627,108539.0
2019-03-28 11:30:00,46.59,46.6,46.55,46.55,76814.0,38.4627,38.4709,38.4296,38.4296,76814.0
2019-03-28 11:35:00,46.55,46.56,46.52,46.53,59887.0,38.4296,38.4379,38.4049,38.4131,59887.0
2019-03-28 11:40:00,46.53,46.54,46.5,46.52,71612.0,38.4131,38.4214,38.3884,38.4049,71612.0
2019-03-28 11:45:00,46.51,46.58,46.48,46.58,73943.0,38.3966,38.4544,38.3719,38.4544,73943.0
2019-03-28 11:50:00,46.58,46.59,46.53,46.54,82014.0,38.4544,38.4627,38.4131,38.4214,82014.0
2019-03-28 11:55:00,46.54,46.59,46.54,46.59,48738.0,38.4214,38.4627,38.4214,38.4627,48738.0
2019-03-28 12:00:00,46.58,46.6,46.56,46.59,59164.0,38.4544,38.4709,38.4379,38.4627,59164.0
2019-03-28 12:05:00,46.59,46.62,46.59,46.6,80098.0,38.4627,38.4874,38.4627,38.4709,80098.0
2019-03-28 12:10:00,46.59,46.6,46.55,46.55,66477.0,38.4627,38.4709,38.4296,38.4296,66477.0
2019-03-28 12:15:00,46.56,46.62,46.55,46.61,54866.0,38.4379,38.4874,38.4296,38.4792,54866.0
2019-03-28 12:20:00,46.62,46.66,46.61,46.66,59931.0,38.4874,38.5205,38.4792,38.5205,59931.0
2019-03-28 12:25:00,46.66,46.67,46.63,46.66,37702.0,38.5205,38.5287,38.4957,38.5205,37702.0
2019-03-28 12:30:00,46.66,46.69,46.65,46.65,64725.0,38.5205,38.5452,38.5122,38.5122,64725.0
2019-03-28 12:35:00,46.66,46.69,46.65,46.69,33731.0,38.5205,38.5452,38.5122,38.5452,33731.0
2019-03-28 12:40:00,46.69,46.7,46.66,46.68,76469.0,38.5452,38.5535,38.5205,38.537,76469.0
2019-03-28 12:45:00,46.68,46.69,46.64,46.65,46830.0,38.537,38.5452,38.5039,38.5122,46830.0
2019-03-28 12:50:00,46.65,46.69,46.64,46.69,39338.0,38.5122,38.5452,38.5039,38.5452,39338.0
2019-03-28 12:55:00,46.69,46.7,46.65,46.66,70848.0,38.5452,38.5535,38.5122,38.5205,70848.0
2019-03-28 13:00:00,46.66,46.69,46.63,46.64,83593.0,38.5205,38.5452,38.4957,38.5039,83593.0
2019-03-28 13:05:00,46.64,46.66,46.63,46.65,28252.0,38.5039,38.5205,38.4957,38.5122,28252.0
2019-03-28 13:10:00,46.65,46.67,46.64,46.66,27001.0,38.5122,38.5287,38.5039,38.5205,27001.0
2019-03-28 13:15:00,46.66,46.66,46.61,46.62,43884.0,38.5205,38.5205,38.4792,38.4874,43884.0
2019-03-28 13:20:00,46.63,46.68,46.62,46.65,94692.0,38.4957,38.537,38.4874,38.5122,94692.0
2019-03-28 13:25:00,46.66,46.66,46.64,46.65,23227.0,38.5205,38.5205,38.5039,38.5122,23227.0
2019-03-28 13:30:00,46.66,46.67,46.63,46.66,30853.0,38.5205,38.5287,38.4957,38.5205,30853.0
2019-03-28 13:35:00,46.66,46.66,46.64,46.66,37004.0,38.5205,38.5205,38.5039,38.5205,37004.0
2019-03-28 13:40:00,46.66,46.67,46.64,46.66,33613.0,38.5205,38.5287,38.5039,38.5205,33613.0
2019-03-28 13:45:00,46.65,46.66,46.64,46.66,30476.0,38.5122,38.5205,38.5039,38.5205,30476.0
2019-03-28 13:50:00,46.65,46.67,46.65,46.65,38133.0,38.5122,38.5287,38.5122,38.5122,38133.0
2019-03-28 13:55:00,46.65,46.66,46.64,46.65,40073.0,38.5122,38.5205,38.5039,38.5122,40073.0
2019-03-28 14:00:00,46.64,46.67,46.64,46.66,40937.0,38.5039,38.5287,38.5039,38.5205,40937.0
2019-03-28 14:05:00,46.65,46.66,46.65,46.65,24842.0,38.5122,38.5205,38.5122,38.5122,24842.0
2019-03-28 14:10:00,46.65,46.68,46.65,46.67,34798.0,38.5122,38.537,38.5122,38.5287,34798.0
2019-03-28 14:15:00,46.68,46.68,46.64,46.65,55189.0,38.537,38.537,38.5039,38.5122,55189.0
2019-03-28 14:20:00,46.64,46.67,46.63,46.67,63259.0,38.5039,38.5287,38.4957,38.5287,63259.0
2019-03-28 14:25:00,46.66,46.69,46.66,46.67,55302.0,38.5205,38.5452,38.5205,38.5287,55302.0
2019-03-28 14:30:00,46.67,46.68,46.64,46.64,63054.0,38.5287,38.537,38.5039,38.5039,63054.0
2019-03-28 14:35:00,46.65,46.66,46.64,46.65,22904.0,38.5122,38.5205,38.5039,38.5122,22904.0
2019-03-28 14:40:00,46.65,46.68,46.65,46.66,55943.0,38.5122,38.537,38.5122,38.5205,55943.0
2019-03-28 14:45:00,46.67,46.7,46.66,46.69,121011.0,38.5287,38.5535,38.5205,38.5452,121011.0
2019-03-28 14:50:00,46.69,46.69,46.66,46.66,58010.0,38.5452,38.5452,38.5205,38.5205,58010.0
2019-03-28 14:55:00,46.66,46.67,46.66,46.66,34277.0,38.5205,38.5287,38.5205,38.5205,34277.0
2019-03-28 15:00:00,46.66,46.69,46.64,46.66,115835.0,38.5205,38.5452,38.5039,38.5205,115835.0
2019-03-28 15:05:00,46.66,46.68,46.65,46.66,72029.0,38.5205,38.537,38.5122,38.5205,72029.0
2019-03-28 15:10:00,46.66,46.7,46.66,46.7,114827.0,38.5205,38.5535,38.5205,38.5535,114827.0
2019-03-28 15:15:00,46.7,46.72,46.69,46.71,134552.0,38.5535,38.57,38.5452,38.5617,134552.0
2019-03-28 15:20:00,46.71,46.71,46.68,46.69,216369.0,38.5617,38.5617,38.537,38.5452,216369.0
2019-03-28 15:25:00,46.69,46.71,46.66,46.66,79523.0,38.5452,38.5617,38.5205,38.5205,79523.0
2019-03-28 15:30:00,46.66,46.68,46.65,46.65,71322.0,38.5205,38.537,38.5122,38.5122,71322.0
2019-03-28 15:35:00,46.65,46.66,46.63,46.64,120875.0,38.5122,38.5205,38.4957,38.5039,120875.0
2019-03-28 15:40:00,46.64,46.66,46.63,46.65,132778.0,38.5039,38.5205,38.4957,38.5122,132778.0
2019-03-28 15:45:00,46.65,46.66,46.6,46.6,141297.0,38.5122,38.5205,38.4709,38.4709,141297.0
2019-03-28 15:50:00,46.61,46.61,46.57,46.61,303300.0,38.4792,38.4792,38.4462,38.4792,303300.0
2019-03-28 15:55:00,46.61,46.63,46.58,46.59,669732.0,38.4792,38.4957,38.4544,38.4627,669732.0
2019-03-29 09:30:00,46.67,46.71,46.58,46.59,387589.0,38.5287,38.5617,38.4544,38.4627,387589.0
2019-03-29 09:35:00,46.59,46.61,46.54,46.57,119163.0,38.4627,38.4792,38.4214,38.4462,119163.0
2019-03-29 09:40:00,46.58,46.58,46.54,46.56,174789.0,38.4544,38.4544,38.4214,38.4379,174789.0
2019-03-29 09:45:00,46.57,46.58,46.52,46.54,192638.0,38.4462,38.4544,38.4049,38.4214,192638.0
2019-03-29 09:50:00,46.54,46.58,46.53,46.58,85307.0,38.4214,38.4544,38.4131,38.4544,85307.0
2019-03-29 09:55:00,46.58,46.58,46.54,46.57,92465.0,38.4544,38.4544,38.4214,38.4462,92465.0
2019-03-29 10:00:00,46.57,46.58,46.54,46.57,100417.0,38.4462,38.4544,38.4214,38.4462,100417.0
2019-03-29 10:05:00,46.57,46.58,46.51,46.54,100905.0,38.4462,38.4544,38.3966,38.4214,100905.0
2019-03-29 10:10:00,46.54,46.58,46.51,46.55,87615.0,38.4214,38.4544,38.3966,38.4296,87615.0
2019-03-29 10:15:00,46.55,46.56,46.52,46.53,107953.0,38.4296,38.4379,38.4049,38.4131,107953.0
2019-03-29 10:20:00,46.54,46.56,46.52,46.56,76820.0,38.4214,38.4379,38.4049,38.4379,76820.0
2019-03-29 10:25:00,46.56,46.56,46.53,46.54,138863.0,38.4379,38.4379,38.4131,38.4214,138863.0
2019-03-29 10:30:00,46.54,46.55,46.51,46.53,177603.0,38.4214,38.4296,38.3966,38.4131,177603.0
2019-03-29 10:35:00,46.53,46.56,46.53,46.55,228302.0,38.4131,38.4379,38.4131,38.4296,228302.0
2019-03-29 10:40:00,46.55,46.56,46.49,46.5,170448.0,38.4296,38.4379,38.3801,38.3884,170448.0
2019-03-29 10:45:00,46.49,46.6,46.48,46.59,96894.0,38.3801,38.4709,38.3719,38.4627,96894.0
2019-03-29 10:50:00,46.58,46.6,46.55,46.56,80057.0,38.4544,38.4709,38.4296,38.4379,80057.0
2019-03-29 10:55:00,46.56,46.63,46.55,46.63,60728.0,38.4379,38.4957,38.4296,38.4957,60728.0
2019-03-29 11:00:00,46.63,46.66,46.57,46.63,529976.0,38.4957,38.5205,38.4462,38.4957,529976.0
2019-03-29 11:05:00,46.62,46.66,46.59,46.6,69226.0,38.4874,38.5205,38.4627,38.4709,69226.0
2019-03-29 11:10:00,46.6,46.62,46.59,46.62,52216.0,38.4709,38.4874,38.4627,38.4874,52216.0
2019-03-29 11:15:00,46.62,46.65,46.61,46.62,59320.0,38.4874,38.5122,38.4792,38.4874,59320.0
2019-03-29 11:20:00,46.62,46.67,46.62,46.66,88748.0,38.4874,38.5287,38.4874,38.5205,88748.0
2019-03-29 11:25:00,46.66,46.67,46.63,46.64,71229.0,38.5205,38.5287,38.4957,38.5039,71229.0
2019-03-29 11:30:00,46.65,46.67,46.63,46.65,85133.0,38.5122,38.5287,38.4957,38.5122,85133.0
2019-03-29 11:35:00,46.65,46.67,46.62,46.62,188246.0,38.5122,38.5287,38.4874,38.4874,188246.0
2019-03-29 11:40:00,46.62,46.64,46.6,46.61,170827.0,38.4874,38.5039,38.4709,38.4792,170827.0
2019-03-29 11:45:00,46.61,46.62,46.58,46.6,112260.0,38.4792,38.4874,38.4544,38.4709,112260.0
2019-03-29 11:50:00,46.61,46.63,46.59,46.62,56325.0,38.4792,38.4957,38.4627,38.4874,56325.0
2019-03-29 11:55:00,46.63,46.66,46.62,46.65,64595.0,38.4957,38.5205,38.4874,38.5122,64595.0
2019-03-29 12:00:00,46.65,46.65,46.61,46.61,92142.0,38.5122,38.5122,38.4792,38.4792,92142.0
2019-03-29 12:05:00,46.62,46.62,46.58,46.61,238807.0,38.4874,38.4874,38.4544,38.4792,238807.0
2019-03-29 12:10:00,46.61,46.64,46.59,46.62,308171.0,38.4792,38.5039,38.4627,38.4874,308171.0
2019-03-29 12:15:00,46.62,46.71,46.61,46.7,614368.0,38.4874,38.5617,38.4792,38.5535,614368.0
2019-03-29 12:20:00,46.7,46.71,46.63,46.63,158008.0,38.5535,38.5617,38.4957,38.4957,158008.0
2019-03-29 12:25:00,46.63,46.66,46.6,46.64,66446.0,38.4957,38.5205,38.4709,38.5039,66446.0
2019-03-29 12:30:00,46.64,46.71,46.64,46.7,61624.0,38.5039,38.5617,38.5039,38.5535,61624.0
2019-03-29 12:35:00,46.7,46.73,46.68,46.68,101536.0,38.5535,38.5782,38.537,38.537,101536.0
2019-03-29 12:40:00,46.68,46.73,46.68,46.69,46845.0,38.537,38.5782,38.537,38.5452,46845.0
2019-03-29 12:45:00,46.69,46.74,46.67,46.73,75360.0,38.5452,38.5865,38.5287,38.5782,75360.0
2019-03-29 12:50:00,46.74,46.75,46.7,46.71,66176.0,38.5865,38.5948,38.5535,38.5617,66176.0
2019-03-29 12:55:00,46.72,46.72,46.68,46.69,81670.0,38.57,38.57,38.537,38.5452,81670.0
2019-03-29 13:00:00,46.69,46.7,46.68,46.69,89439.0,38.5452,38.5535,38.537,38.5452,89439.0
2019-03-29 13:05:00,46.68,46.69,46.65,46.69,69124.0,38.537,38.5452,38.5122,38.5452,69124.0
2019-03-29 13:10:00,46.69,46.69,46.67,46.69,51367.0,38.5452,38.5452,38.5287,38.5452,51367.0
2019-03-29 13:15:00,46.68,46.69,46.67,46.69,66742.0,38.537,38.5452,38.5287,38.5452,66742.0
2019-03-29 13:20:00,46.69,46.74,46.68,46.7,272247.0,38.5452,38.5865,38.537,38.5535,272247.0
2019-03-29 13:25:00,46.7,46.73,46.69,46.73,261901.0,38.5535,38.5782,38.5452,38.5782,261901.0
2019-03-29 13:30:00,46.72,46.75,46.7,46.75,53874.0,38.57,38.5948,38.5535,38.5948,53874.0
2019-03-29 13:35:00,46.75,46.76,46.72,46.75,67431.0,38.5948,38.603,38.57,38.5948,67431.0
2019-03-29 13:40:00,46.74,46.79,46.74,46.79,42982.0,38.5865,38.6278,38.5865,38.6278,42982.0
2019-03-29 13:45:00,46.78,46.8,46.76,46.77,108598.0,38.6195,38.636,38.603,38.6113,108598.0
2019-03-29 13:50:00,46.77,46.79,46.76,46.77,54087.0,38.6113,38.6278,38.603,38.6113,54087.0
2019-03-29 13:55:00,46.77,46.77,46.75,46.77,51403.0,38.6113,38.6113,38.5948,38.6113,51403.0
2019-03-29 14:00:00,46.77,46.8,46.76,46.77,134670.0,38.6113,38.636,38.603,38.6113,134670.0
2019-03-29 14:05:00,46.78,46.83,46.76,46.83,67728.0,38.6195,38.6608,38.603,38.6608,67728.0
2019-03-29 14:10:00,46.83,46.85,46.81,46.83,84794.0,38.6608,38.6773,38.6443,38.6608,84794.0
2019-03-29 14:15:00,46.83,46.84,46.74,46.75,153651.0,38.6608,38.6691,38.5865,38.5948,153651.0
2019-03-29 14:20:00,46.75,46.81,46.74,46.81,56486.0,38.5948,38.6443,38.5865,38.6443,56486.0
2019-03-29 14:25:00,46.8,46.82,46.78,46.79,80346.0,38.636,38.6525,38.6195,38.6278,80346.0
2019-03-29 14:30:00,46.79,46.79,46.77,46.78,68748.0,38.6278,38.6278,38.6113,38.6195,68748.0
2019-03-29 14:35:00,46.78,46.78,46.75,46.76,43819.0,38.6195,38.6195,38.5948,38.603,43819.0
2019-03-29 14:40:00,46.76,46.76,46.71,46.73,150227.0,38.603,38.603,38.5617,38.5782,150227.0
2019-03-29 14:45:00,46.73,46.77,46.72,46.77,96777.0,38.5782,38.6113,38.57,38.6113,96777.0
2019-03-29 14:50:00,46.77,46.81,46.75,46.81,87300.0,38.6113,38.6443,38.5948,38.6443,87300.0
2019-03-29 14:55:00,46.81,46.82,46.74,46.74,96800.0,38.6443,38.6525,38.5865,38.5865,96800.0
2019-03-29 15:00:00,46.75,46.82,46.75,46.8,96602.0,38.5948,38.6525,38.5948,38.636,96602.0
2019-03-29 15:05:00,46.8,46.81,46.75,46.75,75503.0,38.636,38.6443,38.5948,38.5948,75503.0
2019-03-29 15:10:00,46.76,46.76,46.72,46.72,67990.0,38.603,38.603,38.57,38.57,67990.0
2019-03-29 15:15:00,46.73,46.73,46.68,46.7,210456.0,38.5782,38.5782,38.537,38.5535,210456.0
2019-03-29 15:20:00,46.7,46.71,46.68,46.69,143267.0,38.5535,38.5617,38.537,38.5452,143267.0
2019-03-29 15:25:00,46.69,46.73,46.68,46.7,195885.0,38.5452,38.5782,38.537,38.5535,195885.0
2019-03-29 15:30:00,46.7,46.79,46.69,46.78,172256.0,38.5535,38.6278,38.5452,38.6195,172256.0
2019-03-29 15:35:00,46.79,46.81,46.77,46.8,167572.0,38.6278,38.6443,38.6113,38.636,167572.0
2019-03-29 15:40:00,46.8,46.82,46.76,46.77,168405.0,38.636,38.6525,38.603,38.6113,168405.0
2019-03-29 15:45:00,46.77,46.83,46.77,46.78,305709.0,38.6113,38.6608,38.6113,38.6195,305709.0
2019-03-29 15:50:00,46.78,46.82,46.73,46.75,455335.0,38.6195,38.6525,38.5782,38.5948,455335.0
2019-03-29 15:55:00,46.76,46.91,46.75,46.85,1276364.0,38.603,38.7268,38.5948,38.6773,1276364.0
2019-04-01 09:30:00,46.99,47.17,46.99,47.05,690954.0,38.7929,38.9415,38.7929,38.8424,690954.0
2019-04-01 09:35:00,47.05,47.05,46.85,46.86,121244.0,38.8424,38.8424,38.6773,38.6856,121244.0
2019-04-01 09:40:00,46.86,46.94,46.78,46.94,144500.0,38.6856,38.7516,38.6195,38.7516,144500.0
2019-04-01 09:45:00,46.95,47.01,46.93,47.0,171361.0,38.7599,38.8094,38.7434,38.8011,171361.0
2019-04-01 09:50:00,47.0,47.08,46.99,47.07,106027.0,38.8011,38.8672,38.7929,38.8589,106027.0
2019-04-01 09:55:00,47.06,47.07,47.01,47.03,129403.0,38.8507,38.8589,38.8094,38.8259,129403.0
2019-04-01 10:00:00,47.03,47.1,46.98,47.0,222221.0,38.8259,38.8837,38.7846,38.8011,222221.0
2019-04-01 10:05:00,47.0,47.0,46.96,46.97,280555.0,38.8011,38.8011,38.7681,38.7764,280555.0
2019-04-01 10:10:00,46.97,47.02,46.95,46.95,199362.0,38.7764,38.8177,38.7599,38.7599,199362.0
2019-04-01 10:15:00,46.95,46.95,46.86,46.87,92867.0,38.7599,38.7599,38.6856,38.6938,92867.0
2019-04-01 10:20:00,46.87,46.88,46.81,46.82,88814.0,38.6938,38.7021,38.6443,38.6525,88814.0
2019-04-01 10:25:00,46.82,46.84,46.75,46.76,87762.0,38.6525,38.6691,38.5948,38.603,87762.0
2019-04-01 10:30:00,46.76,46.83,46.75,46.82,107618.0,38.603,38.6608,38.5948,38.6525,107618.0
2019-04-01 10:35:00,46.82,46.85,46.81,46.84,65807.0,38.6525,38.6773,38.6443,38.6691,65807.0
2019-04-01 10:40:00,46.84,46.86,46.81,46.84,118426.0,38.6691,38.6856,38.6443,38.6691,118426.0
2019-04-01 10:45:00,46.84,46.85,46.8,46.83,80132.0,38.6691,38.6773,38.636,38.6608,80132.0
2019-04-01 10:50:00,46.83,46.88,46.82,46.88,74879.0,38.6608,38.7021,38.6525,38.7021,74879.0
2019-04-01 10:55:00,46.88,46.89,46.86,46.88,107615.0,38.7021,38.7103,38.6856,38.7021,107615.0
2019-04-01 11:00:00,46.88,46.9,46.87,46.87,104879.0,38.7021,38.7186,38.6938,38.6938,104879.0
2019-04-01 11:05:00,46.87,46.89,46.85,46.88,84785.0,38.6938,38.7103,38.6773,38.7021,84785.0
2019-04-01 11:10:00,46.88,46.88,46.87,46.87,32923.0,38.7021,38.7021,38.6938,38.6938,32923.0
2019-04-01 11:15:00,46.88,46.93,46.87,46.88,150545.0,38.7021,38.7434,38.6938,38.7021,150545.0
2019-04-01 11:20:00,46.88,46.89,46.84,46.87,85943.0,38.7021,38.7103,38.6691,38.6938,85943.0
2019-04-01 11:25:00,46.87,46.88,46.82,46.84,98902.0,38.6938,38.7021,38.6525,38.6691,98902.0
2019-04-01 11:30:00,46.84,46.89,46.83,46.89,105907.0,38.6691,38.7103,38.6608,38.7103,105907.0
2019-04-01 11:35:00,46.89,46.91,46.88,46.89,98426.0,38.7103,38.7268,38.7021,38.7103,98426.0
2019-04-01 11:40:00,46.89,46.9,46.84,46.86,100197.0,38.7103,38.7186,38.6691,38.6856,100197.0
2019-04-01 11:45:00,46.87,46.88,46.84,46.87,81097.0,38.6938,38.7021,38.6691,38.6938,81097.0
2019-04-01 11:50:00,46.86,46.88,46.82,46.83,92692.0,38.6856,38.7021,38.6525,38.6608,92692.0
2019-04-01 11:55:00,46.83,46.85,46.81,46.82,66427.0,38.6608,38.6773,38.6443,38.6525,66427.0
2019-04-01 12:00:00,46.82,46.83,46.78,46.79,99471.0,38.6525,38.6608,38.6195,38.6278,99471.0
2019-04-01 12:05:00,46.8,46.8,46.75,46.78,68437.0,38.636,38.636,38.5948,38.6195,68437.0
2019-04-01 12:10:00,46.78,46.79,46.75,46.77,46245.0,38.6195,38.6278,38.5948,38.6113,46245.0
2019-04-01 12:15:00,46.77,46.8,46.77,46.79,59611.0,38.6113,38.636,38.6113,38.6278,59611.0
2019-04-01 12:20:00,46.78,46.82,46.78,46.8,62595.0,38.6195,38.6525,38.6195,38.636,62595.0
2019-04-01 12:25:00,46.81,46.81,46.77,46.8,74493.0,38.6443,38.6443,38.6113,38.636,74493.0
2019-04-01 12:30:00,46.8,46.81,46.77,46.78,33204.0,38.636,38.6443,38.6113,38.6195,33204.0
2019-04-01 12:35:00,46.78,46.78,46.74,46.74,38749.0,38.6195,38.6195,38.5865,38.5865,38749.0
2019-04-01 12:40:00,46.75,46.75,46.72,46.73,74565.0,38.5948,38.5948,38.57,38.5782,74565.0
2019-04-01 12:45:00,46.73,46.75,46.73,46.73,48696.0,38.5782,38.5948,38.5782,38.5782,48696.0
2019-04-01 12:50:00,46.73,46.75,46.7,46.73,91203.0,38.5782,38.5948,38.5535,38.5782,91203.0
2019-04-01 12:55:00,46.74,46.75,46.73,46.74,42847.0,38.5865,38.5948,38.5782,38.5865,42847.0
2019-04-01 13:00:00,46.75,46.75,46.71,46.72,50125.0,38.5948,38.5948,38.5617,38.57,50125.0
2019-04-01 13:05:00,46.71,46.75,46.71,46.75,69966.0,38.5617,38.5948,38.5617,38.5948,69966.0
2019-04-01 13:10:00,46.74,46.74,46.71,46.73,45949.0,38.5865,38.5865,38.5617,38.5782,45949.0
2019-04-01 13:15:00,46.73,46.75,46.72,46.73,46836.0,38.5782,38.5948,38.57,38.5782,46836.0
2019-04-01 13:20:00,46.73,46.75,46.72,46.75,64499.0,38.5782,38.5948,38.57,38.5948,64499.0
2019-04-01 13:25:00,46.75,46.75,46.71,46.72,65354.0,38.5948,38.5948,38.5617,38.57,65354.0
2019-04-01 13:30:00,46.71,46.72,46.68,46.7,76311.0,38.5617,38.57,38.537,38.5535,76311.0
2019-04-01 13:35:00,46.7,46.72,46.69,46.7,22953.0,38.5535,38.57,38.5452,38.5535,22953.0
2019-04-01 13:40:00,46.7,46.71,46.64,46.65,105797.0,38.5535,38.5617,38.5039,38.5122,105797.0
2019-04-01 13:45:00,46.65,46.66,46.62,46.64,74722.0,38.5122,38.5205,38.4874,38.5039,74722.0
2019-04-01 13:50:00,46.64,46.65,46.6,46.6,64373.0,38.5039,38.5122,38.4709,38.4709,64373.0
2019-04-01 13:55:00,46.61,46.63,46.59,46.63,110057.0,38.4792,38.4957,38.4627,38.4957,110057.0
2019-04-01 14:00:00,46.63,46.67,46.62,46.66,92825.0,38.4957,38.5287,38.4874,38.5205,92825.0
2019-04-01 14:05:00,46.66,46.68,46.66,46.66,49064.0,38.5205,38.537,38.5205,38.5205,49064.0
2019-04-01 14:10:00,46.67,46.69,46.66,46.67,84093.0,38.5287,38.5452,38.5205,38.5287,84093.0
2019-04-01 14:15:00,46.66,46.69,46.64,46.65,48053.0,38.5205,38.5452,38.5039,38.5122,48053.0
2019-04-01 14:20:00,46.65,46.66,46.62,46.65,50806.0,38.5122,38.5205,38.4874,38.5122,50806.0
2019-04-01 14:25:00,46.65,46.67,46.62,46.63,39753.0,38.5122,38.5287,38.4874,38.4957,39753.0
2019-04-01 14:30:00,46.63,46.68,46.62,46.67,34440.0,38.4957,38.537,38.4874,38.5287,34440.0
2019-04-01 14:35:00,46.67,46.68,46.65,46.65,62572.0,38.5287,38.537,38.5122,38.5122,62572.0
2019-04-01 14:40:00,46.66,46.7,46.65,46.7,54204.0,38.5205,38.5535,38.5122,38.5535,54204.0
2019-04-01 14:45:00,46.69,46.7,46.68,46.7,32090.0,38.5452,38.5535,38.537,38.5535,32090.0
2019-04-01 14:50:00,46.7,46.73,46.69,46.7,53354.0,38.5535,38.5782,38.5452,38.5535,53354.0
2019-04-01 14:55:00,46.7,46.71,46.64,46.66,70816.0,38.5535,38.5617,38.5039,38.5205,70816.0
2019-04-01 15:00:00,46.66,46.66,46.63,46.63,39594.0,38.5205,38.5205,38.4957,38.4957,39594.0
2019-04-01 15:05:00,46.64,46.65,46.61,46.63,52649.0,38.5039,38.5122,38.4792,38.4957,52649.0
2019-04-01 15:10:00,46.63,46.66,46.62,46.64,101390.0,38.4957,38.5205,38.4874,38.5039,101390.0
2019-04-01 15:15:00,46.64,46.66,46.63,46.66,66805.0,38.5039,38.5205,38.4957,38.5205,66805.0
2019-04-01 15:20:00,46.65,46.67,46.63,46.66,68393.0,38.5122,38.5287,38.4957,38.5205,68393.0
2019-04-01 15:25:00,46.67,46.71,46.65,46.71,107916.0,38.5287,38.5617,38.5122,38.5617,107916.0
2019-04-01 15:30:00,46.7,46.71,46.65,46.66,98454.0,38.5535,38.5617,38.5122,38.5205,98454.0
2019-04-01 15:35:00,46.65,46.68,46.64,46.67,134706.0,38.5122,38.537,38.5039,38.5287,134706.0
2019-04-01 15:40:00,46.66,46.67,46.62,46.66,186826.0,38.5205,38.5287,38.4874,38.5205,186826.0
2019-04-01 15:45:00,46.67,46.68,46.63,46.66,199637.0,38.5287,38.537,38.4957,38.5205,199637.0
2019-04-01 15:50:00,46.66,46.7,46.64,46.7,244282.0,38.5205,38.5535,38.5039,38.5535,244282.0
2019-04-01 15:55:00,46.7,46.72,46.64,46.71,963754.0,38.5535,38.57,38.5039,38.5617,963754.0
2019-04-02 09:30:00,46.75,46.77,46.6,46.72,312004.0,38.5948,38.6113,38.4709,38.57,312004.0
2019-04-02 09:35:00,46.72,46.79,46.67,46.78,116262.0,38.57,38.6278,38.5287,38.6195,116262.0
2019-04-02 09:40:00,46.78,46.79,46.67,46.68,123519.0,38.6195,38.6278,38.5287,38.537,123519.0
2019-04-02 09:45:00,46.69,46.8,46.68,46.78,186013.0,38.5452,38.636,38.537,38.6195,186013.0
2019-04-02 09:50:00,46.78,46.84,46.75,46.8,82245.0,38.6195,38.6691,38.5948,38.636,82245.0
2019-04-02 09:55:00,46.79,46.9,46.77,46.84,237778.0,38.6278,38.7186,38.6113,38.6691,237778.0
2019-04-02 10:00:00,46.85,46.86,46.73,46.73,121130.0,38.6773,38.6856,38.5782,38.5782,121130.0
2019-04-02 10:05:00,46.73,46.73,46.67,46.69,109674.0,38.5782,38.5782,38.5287,38.5452,109674.0
2019-04-02 10:10:00,46.69,46.74,46.67,46.72,85686.0,38.5452,38.5865,38.5287,38.57,85686.0
2019-04-02 10:15:00,46.73,46.8,46.72,46.76,174711.0,38.5782,38.636,38.57,38.603,174711.0
2019-04-02 10:20:00,46.76,46.84,46.76,46.84,96601.0,38.603,38.6691,38.603,38.6691,96601.0
2019-04-02 10:25:00,46.84,46.93,46.83,46.91,168126.0,38.6691,38.7434,38.6608,38.7268,168126.0
2019-04-02 10:30:00,46.91,46.91,46.82,46.84,65200.0,38.7268,38.7268,38.6525,38.6691,65200.0
2019-04-02 10:35:00,46.84,46.84,46.79,46.82,68144.0,38.6691,38.6691,38.6278,38.6525,68144.0
2019-04-02 10:40:00,46.81,46.81,46.74,46.76,84106.0,38.6443,38.6443,38.5865,38.603,84106.0
2019-04-02 10:45:00,46.77,46.77,46.71,46.73,52905.0,38.6113,38.6113,38.5617,38.5782,52905.0
2019-04-02 10:50:00,46.73,46.74,46.7,46.71,77134.0,38.5782,38.5865,38.5535,38.5617,77134.0
2019-04-02 10:55:00,46.71,46.72,46.66,46.66,78045.0,38.5617,38.57,38.5205,38.5205,78045.0
2019-04-02 11:00:00,46.66,46.7,46.66,46.69,103395.0,38.5205,38.5535,38.5205,38.5452,103395.0
2019-04-02 11:05:00,46.69,46.7,46.66,46.66,84378.0,38.5452,38.5535,38.5205,38.5205,84378.0
2019-04-02 11:10:00,46.66,46.7,46.66,46.69,59469.0,38.5205,38.5535,38.5205,38.5452,59469.0
2019-04-02 11:15:00,46.69,46.69,46.65,46.66,98108.0,38.5452,38.5452,38.5122,38.5205,98108.0
2019-04-02 11:20:00,46.66,46.68,46.64,46.67,53301.0,38.5205,38.537,38.5039,38.5287,53301.0
2019-04-02 11:25:00,46.67,46.7,46.67,46.68,93222.0,38.5287,38.5535,38.5287,38.537,93222.0
2019-04-02 11:30:00,46.68,46.72,46.66,46.72,69386.0,38.537,38.57,38.5205,38.57,69386.0
2019-04-02 11:35:00,46.71,46.72,46.68,46.71,44604.0,38.5617,38.57,38.537,38.5617,44604.0
2019-04-02 11:40:00,46.71,46.74,46.7,46.73,73905.0,38.5617,38.5865,38.5535,38.5782,73905.0
2019-04-02 11:45:00,46.74,46.77,46.71,46.72,103486.0,38.5865,38.6113,38.5617,38.57,103486.0
2019-04-02 11:50:00,46.72,46.73,46.69,46.72,57709.0,38.57,38.5782,38.5452,38.57,57709.0
2019-04-02 11:55:00,46.72,46.74,46.69,46.73,40422.0,38.57,38.5865,38.5452,38.5782,40422.0
2019-04-02 12:00:00,46.73,46.74,46.7,46.73,65634.0,38.5782,38.5865,38.5535,38.5782,65634.0
2019-04-02 12:05:00,46.73,46.73,46.71,46.71,49621.0,38.5782,38.5782,38.5617,38.5617,49621.0
2019-04-02 12:10:00,46.72,46.72,46.69,46.7,65042.0,38.57,38.57,38.5452,38.5535,65042.0
2019-04-02 12:15:00,46.71,46.72,46.69,46.7,81047.0,38.5617,38.57,38.5452,38.5535,81047.0
2019-04-02 12:20:00,46.71,46.72,46.68,46.69,46908.0,38.5617,38.57,38.537,38.5452,46908.0
2019-04-02 12:25:00,46.69,46.7,46.68,46.7,30767.0,38.5452,38.5535,38.537,38.5535,30767.0
2019-04-02 12:30:00,46.7,46.71,46.68,46.69,70373.0,38.5535,38.5617,38.537,38.5452,70373.0
2019-04-02 12:35:00,46.68,46.69,46.66,46.67,33845.0,38.537,38.5452,38.5205,38.5287,33845.0
2019-04-02 12:40:00,46.67,46.7,46.66,46.69,41655.0,38.5287,38.5535,38.5205,38.5452,41655.0
2019-04-02 12:45:00,46.7,46.71,46.68,46.68,45408.0,38.5535,38.5617,38.537,38.537,45408.0
2019-04-02 12:50:00,46.69,46.7,46.68,46.7,28218.0,38.5452,38.5535,38.537,38.5535,28218.0
2019-04-02 12:55:00,46.69,46.71,46.69,46.71,38779.0,38.5452,38.5617,38.5452,38.5617,38779.0
2019-04-02 13:00:00,46.71,46.73,46.71,46.72,49623.0,38.5617,38.5782,38.5617,38.57,49623.0
2019-04-02 13:05:00,46.71,46.73,46.7,46.72,86374.0,38.5617,38.5782,38.5535,38.57,86374.0
2019-04-02 13:10:00,46.72,46.72,46.69,46.7,45030.0,38.57,38.57,38.5452,38.5535,45030.0
2019-04-02 13:15:00,46.7,46.72,46.69,46.71,46694.0,38.5535,38.57,38.5452,38.5617,46694.0
2019-04-02 13:20:00,46.71,46.73,46.7,46.71,49379.0,38.5617,38.5782,38.5535,38.5617,49379.0
2019-04-02 13:25:00,46.72,46.72,46.7,46.71,32403.0,38.57,38.57,38.5535,38.5617,32403.0
2019-04-02 13:30:00,46.7,46.71,46.67,46.7,62169.0,38.5535,38.5617,38.5287,38.5535,62169.0
2019-04-02 13:35:00,46.7,46.73,46.69,46.72,64566.0,38.5535,38.5782,38.5452,38.57,64566.0
2019-04-02 13:40:00,46.71,46.72,46.69,46.7,58112.0,38.5617,38.57,38.5452,38.5535,58112.0
2019-04-02 13:45:00,46.7,46.7,46.68,46.68,27570.0,38.5535,38.5535,38.537,38.537,27570.0
2019-04-02 13:50:00,46.69,46.72,46.68,46.7,52072.0,38.5452,38.57,38.537,38.5535,52072.0
2019-04-02 13:55:00,46.71,46.73,46.69,46.7,54521.0,38.5617,38.5782,38.5452,38.5535,54521.0
2019-04-02 14:00:00,46.71,46.71,46.69,46.69,44066.0,38.5617,38.5617,38.5452,38.5452,44066.0
2019-04-02 14:05:00,46.69,46.7,46.67,46.68,55944.0,38.5452,38.5535,38.5287,38.537,55944.0
2019-04-02 14:10:00,46.69,46.69,46.67,46.68,45414.0,38.5452,38.5452,38.5287,38.537,45414.0
2019-04-02 14:15:00,46.68,46.68,46.66,46.66,51886.0,38.537,38.537,38.5205,38.5205,51886.0
2019-04-02 14:20:00,46.66,46.67,46.63,46.66,91911.0,38.5205,38.5287,38.4957,38.5205,91911.0
2019-04-02 14:25:00,46.66,46.71,46.66,46.71,41204.0,38.5205,38.5617,38.5205,38.5617,41204.0
2019-04-02 14:30:00,46.71,46.72,46.69,46.72,63219.0,38.5617,38.57,38.5452,38.57,63219.0
2019-04-02 14:35:00,46.71,46.73,46.69,46.69,48009.0,38.5617,38.5782,38.5452,38.5452,48009.0
2019-04-02 14:40:00,46.7,46.7,46.67,46.68,57914.0,38.5535,38.5535,38.5287,38.537,57914.0
2019-04-02 14:45:00,46.68,46.69,46.65,46.66,39419.0,38.537,38.5452,38.5122,38.5205,39419.0
2019-04-02 14:50:00,46.66,46.67,46.64,46.67,59109.0,38.5205,38.5287,38.5039,38.5287,59109.0
2019-04-02 14:55:00,46.67,46.69,46.65,46.67,75308.0,38.5287,38.5452,38.5122,38.5287,75308.0
2019-04-02 15:00:00,46.68,46.71,46.67,46.71,75464.0,38.537,38.5617,38.5287,38.5617,75464.0
2019-04-02 15:05:00,46.71,46.72,46.69,46.72,71886.0,38.5617,38.57,38.5452,38.57,71886.0
2019-04-02 15:10:00,46.72,46.72,46.69,46.71,61971.0,38.57,38.57,38.5452,38.5617,61971.0
2019-04-02 15:15:00,46.71,46.71,46.68,46.68,54823.0,38.5617,38.5617,38.537,38.537,54823.0
2019-04-02 15:20:00,46.69,46.69,46.62,46.63,103149.0,38.5452,38.5452,38.4874,38.4957,103149.0
2019-04-02 15:25:00,46.63,46.64,46.61,46.63,78440.0,38.4957,38.5039,38.4792,38.4957,78440.0
2019-04-02 15:30:00,46.62,46.67,46.61,46.65,136312.0,38.4874,38.5287,38.4792,38.5122,136312.0
2019-04-02 15:35:00,46.65,46.66,46.63,46.66,124503.0,38.5122,38.5205,38.4957,38.5205,124503.0
2019-04-02 15:40:00,46.66,46.66,46.62,46.62,64017.0,38.5205,38.5205,38.4874,38.4874,64017.0
2019-04-02 15:45:00,46.62,46.66,46.62,46.66,191943.0,38.4874,38.5205,38.4874,38.5205,191943.0
2019-04-02 15:50:00,46.66,46.7,46.65,46.65,215373.0,38.5205,38.5535,38.5122,38.5122,215373.0
2019-04-02 15:55:00,46.65,46.66,46.57,46.57,568719.0,38.5122,38.5205,38.4462,38.4462,568719.0
2019-04-03 09:30:00,46.42,46.48,46.23,46.27,396169.0,38.3223,38.3719,38.1655,38.1985,396169.0
2019-04-03 09:35:00,46.27,46.3,46.13,46.16,188430.0,38.1985,38.2233,38.0829,38.1077,188430.0
2019-04-03 09:40:00,46.15,46.21,46.14,46.2,116517.0,38.0994,38.149,38.0912,38.1407,116517.0
2019-04-03 09:45:00,46.2,46.47,46.19,46.47,177190.0,38.1407,38.3636,38.1324,38.3636,177190.0
2019-04-03 09:50:00,46.47,46.48,46.4,46.41,162695.0,38.3636,38.3719,38.3058,38.3141,162695.0
2019-04-03 09:55:00,46.42,46.43,46.31,46.31,45994.0,38.3223,38.3306,38.2315,38.2315,45994.0
2019-04-03 10:00:00,46.3,46.41,46.26,46.34,110377.0,38.2233,38.3141,38.1902,38.2563,110377.0
2019-04-03 10:05:00,46.34,46.38,46.32,46.37,113388.0,38.2563,38.2893,38.2398,38.281,113388.0
2019-04-03 10:10:00,46.37,46.38,46.3,46.32,85151.0,38.281,38.2893,38.2233,38.2398,85151.0
2019-04-03 10:15:00,46.31,46.32,46.25,46.31,81031.0,38.2315,38.2398,38.182,38.2315,81031.0
2019-04-03 10:20:00,46.31,46.33,46.29,46.33,75838.0,38.2315,38.248,38.215,38.248,75838.0
2019-04-03 10:25:00,46.33,46.35,46.29,46.31,66242.0,38.248,38.2645,38.215,38.2315,66242.0
2019-04-03 10:30:00,46.31,46.38,46.27,46.36,79179.0,38.2315,38.2893,38.1985,38.2728,79179.0
2019-04-03 10:35:00,46.36,46.39,46.35,46.38,61988.0,38.2728,38.2976,38.2645,38.2893,61988.0
2019-04-03 10:40:00,46.37,46.42,46.36,46.4,82245.0,38.281,38.3223,38.2728,38.3058,82245.0
2019-04-03 10:45:00,46.4,46.41,46.36,46.39,86470.0,38.3058,38.3141,38.2728,38.2976,86470.0
2019-04-03 10:50:00,46.39,46.47,46.38,46.44,130212.0,38.2976,38.3636,38.2893,38.3388,130212.0
2019-04-03 10:55:00,46.45,46.46,46.41,46.43,76489.0,38.3471,38.3553,38.3141,38.3306,76489.0
2019-04-03 11:00:00,46.43,46.5,46.41,46.48,117281.0,38.3306,38.3884,38.3141,38.3719,117281.0
2019-04-03 11:05:00,46.48,46.49,46.45,46.47,66570.0,38.3719,38.3801,38.3471,38.3636,66570.0
2019-04-03 11:10:00,46.47,46.5,46.45,46.48,107855.0,38.3636,38.3884,38.3471,38.3719,107855.0
2019-04-03 11:15:00,46.49,46.53,46.48,46.52,79372.0,38.3801,38.4131,38.3719,38.4049,79372.0
2019-04-03 11:20:00,46.52,46.52,46.46,46.5,76927.0,38.4049,38.4049,38.3553,38.3884,76927.0
2019-04-03 11:25:00,46.5,46.51,46.45,46.48,82521.0,38.3884,38.3966,38.3471,38.3719,82521.0
2019-04-03 11:30:00,46.48,46.49,46.46,46.48,57357.0,38.3719,38.3801,38.3553,38.3719,57357.0
2019-04-03 11:35:00,46.49,46.51,46.48,46.51,54408.0,38.3801,38.3966,38.3719,38.3966,54408.0
2019-04-03 11:40:00,46.52,46.59,46.51,46.58,70214.0,38.4049,38.4627,38.3966,38.4544,70214.0
2019-04-03 11:45:00,46.58,46.59,46.55,46.56,82279.0,38.4544,38.4627,38.4296,38.4379,82279.0
2019-04-03 11:50:00,46.57,46.57,46.51,46.54,71568.0,38.4462,38.4462,38.3966,38.4214,71568.0
2019-04-03 11:55:00,46.53,46.57,46.53,46.53,77979.0,38.4131,38.4462,38.4131,38.4131,77979.0
2019-04-03 12:00:00,46.54,46.54,46.43,46.48,610442.0,38.4214,38.4214,38.3306,38.3719,610442.0
2019-04-03 12:05:00,46.48,46.5,46.46,46.48,98728.0,38.3719,38.3884,38.3553,38.3719,98728.0
2019-04-03 12:10:00,46.48,46.48,46.42,46.43,57647.0,38.3719,38.3719,38.3223,38.3306,57647.0
2019-04-03 12:15:00,46.43,46.44,46.41,46.41,59862.0,38.3306,38.3388,38.3141,38.3141,59862.0
2019-04-03 12:20:00,46.41,46.42,46.4,46.4,53533.0,38.3141,38.3223,38.3058,38.3058,53533.0
2019-04-03 12:25:00,46.41,46.43,46.39,46.42,132916.0,38.3141,38.3306,38.2976,38.3223,132916.0
2019-04-03 12:30:00,46.41,46.45,46.41,46.43,119028.0,38.3141,38.3471,38.3141,38.3306,119028.0
2019-04-03 12:35:00,46.44,46.44,46.39,46.4,45969.0,38.3388,38.3388,38.2976,38.3058,45969.0
2019-04-03 12:40:00,46.39,46.4,46.37,46.39,62352.0,38.2976,38.3058,38.281,38.2976,62352.0
2019-04-03 12:45:00,46.39,46.39,46.37,46.38,33975.0,38.2976,38.2976,38.281,38.2893,33975.0
2019-04-03 12:50:00,46.38,46.38,46.36,46.37,70521.0,38.2893,38.2893,38.2728,38.281,70521.0
2019-04-03 12:55:00,46.37,46.37,46.36,46.36,75460.0,38.281,38.281,38.2728,38.2728,75460.0
2019-04-03 13:00:00,46.36,46.4,46.36,46.39,153637.0,38.2728,38.3058,38.2728,38.2976,153637.0
2019-04-03 13:05:00,46.4,46.4,46.34,46.34,87280.0,38.3058,38.3058,38.2563,38.2563,87280.0
2019-04-03 13:10:00,46.34,46.35,46.31,46.33,107135.0,38.2563,38.2645,38.2315,38.248,107135.0
2019-04-03 13:15:00,46.32,46.34,46.3,46.33,123943.0,38.2398,38.2563,38.2233,38.248,123943.0
2019-04-03 13:20:00,46.33,46.35,46.3,46.32,96918.0,38.248,38.2645,38.2233,38.2398,96918.0
2019-04-03 13:25:00,46.32,46.32,46.29,46.29,45237.0,38.2398,38.2398,38.215,38.215,45237.0
2019-04-03 13:30:00,46.29,46.3,46.28,46.29,26028.0,38.215,38.2233,38.2067,38.215,26028.0
2019-04-03 13:35:00,46.28,46.29,46.28,46.29,19337.0,38.2067,38.215,38.2067,38.215,19337.0
2019-04-03 13:40:00,46.28,46.28,46.21,46.22,132890.0,38.2067,38.2067,38.149,38.1572,132890.0
2019-04-03 13:45:00,46.22,46.25,46.21,46.22,99753.0,38.1572,38.182,38.149,38.1572,99753.0
2019-04-03 13:50:00,46.22,46.23,46.2,46.23,124753.0,38.1572,38.1655,38.1407,38.1655,124753.0
2019-04-03 13:55:00,46.23,46.23,46.2,46.21,105603.0,38.1655,38.1655,38.1407,38.149,105603.0
2019-04-03 14:00:00,46.22,46.22,46.17,46.2,118861.0,38.1572,38.1572,38.1159,38.1407,118861.0
2019-04-03 14:05:00,46.2,46.25,46.19,46.23,62122.0,38.1407,38.182,38.1324,38.1655,62122.0
2019-04-03 14:10:00,46.23,46.24,46.21,46.22,91431.0,38.1655,38.1737,38.149,38.1572,91431.0
2019-04-03 14:15:00,46.22,46.24,46.2,46.21,87448.0,38.1572,38.1737,38.1407,38.149,87448.0
2019-04-03 14:20:00,46.21,46.24,46.2,46.2,82851.0,38.149,38.1737,38.1407,38.1407,82851.0
2019-04-03 14:25:00,46.2,46.22,46.2,46.21,47242.0,38.1407,38.1572,38.1407,38.149,47242.0
2019-04-03 14:30:00,46.21,46.22,46.19,46.19,53151.0,38.149,38.1572,38.1324,38.1324,53151.0
2019-04-03 14:35:00,46.19,46.24,46.18,46.23,164633.0,38.1324,38.1737,38.1242,38.1655,164633.0
2019-04-03 14:40:00,46.23,46.23,46.19,46.19,99143.0,38.1655,38.1655,38.1324,38.1324,99143.0
2019-04-03 14:45:00,46.19,46.22,46.18,46.2,75918.0,38.1324,38.1572,38.1242,38.1407,75918.0
2019-04-03 14:50:00,46.2,46.21,46.16,46.18,132776.0,38.1407,38.149,38.1077,38.1242,132776.0
2019-04-03 14:55:00,46.18,46.19,46.15,46.15,90839.0,38.1242,38.1324,38.0994,38.0994,90839.0
2019-04-03 15:00:00,46.14,46.15,46.1,46.13,222295.0,38.0912,38.0994,38.0581,38.0829,222295.0
2019-04-03 15:05:00,46.12,46.15,46.09,46.1,87991.0,38.0747,38.0994,38.0499,38.0581,87991.0
2019-04-03 15:10:00,46.09,46.1,46.05,46.06,169406.0,38.0499,38.0581,38.0169,38.0251,169406.0
2019-04-03 15:15:00,46.05,46.1,46.03,46.09,185984.0,38.0169,38.0581,38.0004,38.0499,185984.0
2019-04-03 15:20:00,46.1,46.16,46.09,46.15,196742.0,38.0581,38.1077,38.0499,38.0994,196742.0
2019-04-03 15:25:00,46.15,46.21,46.14,46.2,126965.0,38.0994,38.149,38.0912,38.1407,126965.0
2019-04-03 15:30:00,46.19,46.2,46.13,46.13,167525.0,38.1324,38.1407,38.0829,38.0829,167525.0
2019-04-03 15:35:00,46.14,46.18,46.11,46.13,233733.0,38.0912,38.1242,38.0664,38.0829,233733.0
2019-04-03 15:40:00,46.13,46.16,46.11,46.13,210306.0,38.0829,38.1077,38.0664,38.0829,210306.0
2019-04-03 15:45:00,46.13,46.16,46.1,46.12,249933.0,38.0829,38.1077,38.0581,38.0747,249933.0
2019-04-03 15:50:00,46.12,46.14,46.09,46.11,393265.0,38.0747,38.0912,38.0499,38.0664,393265.0
2019-04-03 15:55:00,46.11,46.19,46.09,46.16,1331267.0,38.0664,38.1324,38.0499,38.1077,1331267.0
2019-04-04 09:30:00,46.34,46.34,46.11,46.18,297068.0,38.2563,38.2563,38.0664,38.1242,297068.0
2019-04-04 09:35:00,46.18,46.31,46.18,46.29,87548.0,38.1242,38.2315,38.1242,38.215,87548.0
2019-04-04 09:40:00,46.28,46.34,46.26,46.3,100313.0,38.2067,38.2563,38.1902,38.2233,100313.0
2019-04-04 09:45:00,46.31,46.37,46.31,46.34,113147.0,38.2315,38.281,38.2315,38.2563,113147.0
2019-04-04 09:50:00,46.33,46.33,46.22,46.23,92281.0,38.248,38.248,38.1572,38.1655,92281.0
2019-04-04 09:55:00,46.23,46.26,46.22,46.25,43863.0,38.1655,38.1902,38.1572,38.182,43863.0
2019-04-04 10:00:00,46.25,46.29,46.23,46.29,103410.0,38.182,38.215,38.1655,38.215,103410.0
2019-04-04 10:05:00,46.29,46.3,46.24,46.26,75938.0,38.215,38.2233,38.1737,38.1902,75938.0
2019-04-04 10:10:00,46.26,46.29,46.25,46.25,96297.0,38.1902,38.215,38.182,38.182,96297.0
2019-04-04 10:15:00,46.26,46.27,46.22,46.27,72766.0,38.1902,38.1985,38.1572,38.1985,72766.0
2019-04-04 10:20:00,46.27,46.35,46.25,46.33,137789.0,38.1985,38.2645,38.182,38.248,137789.0
2019-04-04 10:25:00,46.34,46.37,46.28,46.32,157388.0,38.2563,38.281,38.2067,38.2398,157388.0
2019-04-04 10:30:00,46.32,46.34,46.29,46.32,162024.0,38.2398,38.2563,38.215,38.2398,162024.0
2019-04-04 10:35:00,46.33,46.34,46.29,46.34,122705.0,38.248,38.2563,38.215,38.2563,122705.0
2019-04-04 10:40:00,46.34,46.35,46.3,46.34,69590.0,38.2563,38.2645,38.2233,38.2563,69590.0
2019-04-04 10:45:00,46.34,46.37,46.31,46.34,113187.0,38.2563,38.281,38.2315,38.2563,113187.0
2019-04-04 10:50:00,46.34,46.4,46.34,46.4,93746.0,38.2563,38.3058,38.2563,38.3058,93746.0
2019-04-04 10:55:00,46.4,46.42,46.38,46.39,76120.0,38.3058,38.3223,38.2893,38.2976,76120.0
2019-04-04 11:00:00,46.39,46.4,46.37,46.37,44312.0,38.2976,38.3058,38.281,38.281,44312.0
2019-04-04 11:05:00,46.37,46.37,46.32,46.33,63073.0,38.281,38.281,38.2398,38.248,63073.0
2019-04-04 11:10:00,46.33,46.37,46.32,46.35,55666.0,38.248,38.281,38.2398,38.2645,55666.0
2019-04-04 11:15:00,46.34,46.37,46.33,46.34,48326.0,38.2563,38.281,38.248,38.2563,48326.0
2019-04-04 11:20:00,46.34,46.36,46.33,46.35,117891.0,38.2563,38.2728,38.248,38.2645,117891.0
2019-04-04 11:25:00,46.34,46.37,46.33,46.37,89597.0,38.2563,38.281,38.248,38.281,89597.0
2019-04-04 11:30:00,46.37,46.4,46.33,46.33,86864.0,38.281,38.3058,38.248,38.248,86864.0
2019-04-04 11:35:00,46.33,46.34,46.31,46.33,69538.0,38.248,38.2563,38.2315,38.248,69538.0
2019-04-04 11:40:00,46.33,46.37,46.33,46.34,70523.0,38.248,38.281,38.248,38.2563,70523.0
2019-04-04 11:45:00,46.34,46.38,46.33,46.34,71571.0,38.2563,38.2893,38.248,38.2563,71571.0
2019-04-04 11:50:00,46.34,46.36,46.3,46.31,44107.0,38.2563,38.2728,38.2233,38.2315,44107.0
2019-04-04 11:55:00,46.31,46.32,46.3,46.3,29773.0,38.2315,38.2398,38.2233,38.2233,29773.0
2019-04-04 12:00:00,46.3,46.4,46.3,46.38,79943.0,38.2233,38.3058,38.2233,38.2893,79943.0
2019-04-04 12:05:00,46.38,46.39,46.36,46.38,33322.0,38.2893,38.2976,38.2728,38.2893,33322.0
2019-04-04 12:10:00,46.37,46.38,46.35,46.36,25311.0,38.281,38.2893,38.2645,38.2728,25311.0
2019-04-04 12:15:00,46.36,46.37,46.33,46.35,44757.0,38.2728,38.281,38.248,38.2645,44757.0
2019-04-04 12:20:00,46.35,46.41,46.34,46.4,47757.0,38.2645,38.3141,38.2563,38.3058,47757.0
2019-04-04 12:25:00,46.4,46.42,46.39,46.42,47984.0,38.3058,38.3223,38.2976,38.3223,47984.0
2019-04-04 12:30:00,46.41,46.45,46.4,46.45,36965.0,38.3141,38.3471,38.3058,38.3471,36965.0
2019-04-04 12:35:00,46.45,46.46,46.42,46.43,50007.0,38.3471,38.3553,38.3223,38.3306,50007.0
2019-04-04 12:40:00,46.44,46.46,46.42,46.42,55887.0,38.3388,38.3553,38.3223,38.3223,55887.0
2019-04-04 12:45:00,46.42,46.46,46.41,46.45,45691.0,38.3223,38.3553,38.3141,38.3471,45691.0
2019-04-04 12:50:00,46.45,46.46,46.44,46.45,40950.0,38.3471,38.3553,38.3388,38.3471,40950.0
2019-04-04 12:55:00,46.46,46.46,46.44,46.44,34152.0,38.3553,38.3553,38.3388,38.3388,34152.0
2019-04-04 13:00:00,46.44,46.45,46.43,46.44,28762.0,38.3388,38.3471,38.3306,38.3388,28762.0
2019-04-04 13:05:00,46.44,46.46,46.42,46.45,39940.0,38.3388,38.3553,38.3223,38.3471,39940.0
2019-04-04 13:10:00,46.44,46.46,46.42,46.42,44861.0,38.3388,38.3553,38.3223,38.3223,44861.0
2019-04-04 13:15:00,46.43,46.44,46.41,46.43,39166.0,38.3306,38.3388,38.3141,38.3306,39166.0
2019-04-04 13:20:00,46.44,46.44,46.41,46.43,34155.0,38.3388,38.3388,38.3141,38.3306,34155.0
2019-04-04 13:25:00,46.43,46.44,46.41,46.44,32556.0,38.3306,38.3388,38.3141,38.3388,32556.0
2019-04-04 13:30:00,46.44,46.46,46.43,46.45,52062.0,38.3388,38.3553,38.3306,38.3471,52062.0
2019-04-04 13:35:00,46.44,46.45,46.43,46.44,35873.0,38.3388,38.3471,38.3306,38.3388,35873.0
2019-04-04 13:40:00,46.45,46.46,46.44,46.46,24909.0,38.3471,38.3553,38.3388,38.3553,24909.0
2019-04-04 13:45:00,46.46,46.48,46.45,46.47,60519.0,38.3553,38.3719,38.3471,38.3636,60519.0
2019-04-04 13:50:00,46.47,46.47,46.44,46.45,51909.0,38.3636,38.3636,38.3388,38.3471,51909.0
2019-04-04 13:55:00,46.45,46.45,46.41,46.43,34576.0,38.3471,38.3471,38.3141,38.3306,34576.0
2019-04-04 14:00:00,46.43,46.43,46.38,46.41,55066.0,38.3306,38.3306,38.2893,38.3141,55066.0
2019-04-04 14:05:00,46.41,46.41,46.4,46.41,13159.0,38.3141,38.3141,38.3058,38.3141,13159.0
2019-04-04 14:10:00,46.4,46.41,46.38,46.41,67167.0,38.3058,38.3141,38.2893,38.3141,67167.0
2019-04-04 14:15:00,46.41,46.41,46.38,46.4,32749.0,38.3141,38.3141,38.2893,38.3058,32749.0
2019-04-04 14:20:00,46.4,46.43,46.39,46.4,60713.0,38.3058,38.3306,38.2976,38.3058,60713.0
2019-04-04 14:25:00,46.41,46.41,46.38,46.41,54613.0,38.3141,38.3141,38.2893,38.3141,54613.0
2019-04-04 14:30:00,46.41,46.41,46.38,46.38,35154.0,38.3141,38.3141,38.2893,38.2893,35154.0
2019-04-04 14:35:00,46.39,46.4,46.37,46.39,32714.0,38.2976,38.3058,38.281,38.2976,32714.0
2019-04-04 14:40:00,46.4,46.44,46.39,46.41,132497.0,38.3058,38.3388,38.2976,38.3141,132497.0
2019-04-04 14:45:00,46.41,46.43,46.4,46.42,44433.0,38.3141,38.3306,38.3058,38.3223,44433.0
2019-04-04 14:50:00,46.42,46.45,46.39,46.4,63364.0,38.3223,38.3471,38.2976,38.3058,63364.0
2019-04-04 14:55:00,46.39,46.41,46.36,46.38,106726.0,38.2976,38.3141,38.2728,38.2893,106726.0
2019-04-04 15:00:00,46.38,46.42,46.38,46.41,74722.0,38.2893,38.3223,38.2893,38.3141,74722.0
2019-04-04 15:05:00,46.42,46.42,46.4,46.42,66966.0,38.3223,38.3223,38.3058,38.3223,66966.0
2019-04-04 15:10:00,46.41,46.46,46.41,46.46,105851.0,38.3141,38.3553,38.3141,38.3553,105851.0
2019-04-04 15:15:00,46.46,46.49,46.45,46.47,92015.0,38.3553,38.3801,38.3471,38.3636,92015.0
2019-04-04 15:20:00,46.48,46.48,46.45,46.46,48568.0,38.3719,38.3719,38.3471,38.3553,48568.0
2019-04-04 15:25:00,46.46,46.48,46.45,46.48,43752.0,38.3553,38.3719,38.3471,38.3719,43752.0
2019-04-04 15:30:00,46.48,46.53,46.48,46.53,108531.0,38.3719,38.4131,38.3719,38.4131,108531.0
2019-04-04 15:35:00,46.53,46.53,46.49,46.52,161792.0,38.4131,38.4131,38.3801,38.4049,161792.0
2019-04-04 15:40:00,46.51,46.52,46.46,46.47,107723.0,38.3966,38.4049,38.3553,38.3636,107723.0
2019-04-04 15:45:00,46.47,46.47,46.44,46.47,154071.0,38.3636,38.3636,38.3388,38.3636,154071.0
2019-04-04 15:50:00,46.47,46.54,46.47,46.53,157700.0,38.3636,38.4214,38.3636,38.4131,157700.0
2019-04-04 15:55:00,46.53,46.54,46.46,46.48,360984.0,38.4131,38.4214,38.3553,38.3719,360984.0
2019-04-05 09:30:00,46.49,46.58,46.44,46.45,304767.0,38.3801,38.4544,38.3388,38.3471,304767.0
2019-04-05 09:35:00,46.45,46.47,46.38,46.43,83901.0,38.3471,38.3636,38.2893,38.3306,83901.0
2019-04-05 09:40:00,46.42,46.5,46.4,46.48,103444.0,38.3223,38.3884,38.3058,38.3719,103444.0
2019-04-05 09:45:00,46.48,46.49,46.42,46.45,93972.0,38.3719,38.3801,38.3223,38.3471,93972.0
2019-04-05 09:50:00,46.45,46.49,46.42,46.43,89585.0,38.3471,38.3801,38.3223,38.3306,89585.0
2019-04-05 09:55:00,46.44,46.44,46.41,46.43,95134.0,38.3388,38.3388,38.3141,38.3306,95134.0
2019-04-05 10:00:00,46.42,46.45,46.4,46.44,78250.0,38.3223,38.3471,38.3058,38.3388,78250.0
2019-04-05 10:05:00,46.44,46.44,46.41,46.43,61012.0,38.3388,38.3388,38.3141,38.3306,61012.0
2019-04-05 10:10:00,46.43,46.45,46.42,46.44,34228.0,38.3306,38.3471,38.3223,38.3388,34228.0
2019-04-05 10:15:00,46.43,46.5,46.43,46.5,90269.0,38.3306,38.3884,38.3306,38.3884,90269.0
2019-04-05 10:20:00,46.49,46.56,46.49,46.54,108476.0,38.3801,38.4379,38.3801,38.4214,108476.0
2019-04-05 10:25:00,46.55,46.55,46.5,46.54,77261.0,38.4296,38.4296,38.3884,38.4214,77261.0
2019-04-05 10:30:00,46.54,46.57,46.53,46.54,92976.0,38.4214,38.4462,38.4131,38.4214,92976.0
2019-04-05 10:35:00,46.54,46.55,46.5,46.5,60491.0,38.4214,38.4296,38.3884,38.3884,60491.0
2019-04-05 10:40:00,46.51,46.52,46.49,46.5,103368.0,38.3966,38.4049,38.3801,38.3884,103368.0
2019-04-05 10:45:00,46.5,46.52,46.48,46.52,59813.0,38.3884,38.4049,38.3719,38.4049,59813.0
2019-04-05 10:50:00,46.52,46.52,46.49,46.51,48707.0,38.4049,38.4049,38.3801,38.3966,48707.0
2019-04-05 10:55:00,46.5,46.51,46.45,46.47,71598.0,38.3884,38.3966,38.3471,38.3636,71598.0
2019-04-05 11:00:00,46.46,46.49,46.43,46.48,78751.0,38.3553,38.3801,38.3306,38.3719,78751.0
2019-04-05 11:05:00,46.49,46.5,46.45,46.47,39178.0,38.3801,38.3884,38.3471,38.3636,39178.0
2019-04-05 11:10:00,46.46,46.48,46.45,46.48,24392.0,38.3553,38.3719,38.3471,38.3719,24392.0
2019-04-05 11:15:00,46.48,46.5,46.47,46.47,42247.0,38.3719,38.3884,38.3636,38.3636,42247.0
2019-04-05 11:20:00,46.48,46.48,46.43,46.44,57304.0,38.3719,38.3719,38.3306,38.3388,57304.0
2019-04-05 11:25:00,46.44,46.45,46.39,46.41,72115.0,38.3388,38.3471,38.2976,38.3141,72115.0
2019-04-05 11:30:00,46.41,46.42,46.37,46.39,51466.0,38.3141,38.3223,38.281,38.2976,51466.0
2019-04-05 11:35:00,46.39,46.4,46.37,46.39,50735.0,38.2976,38.3058,38.281,38.2976,50735.0
2019-04-05 11:40:00,46.39,46.41,46.35,46.36,74252.0,38.2976,38.3141,38.2645,38.2728,74252.0
2019-04-05 11:45:00,46.36,46.37,46.35,46.36,46222.0,38.2728,38.281,38.2645,38.2728,46222.0
2019-04-05 11:50:00,46.36,46.4,46.35,46.4,46475.0,38.2728,38.3058,38.2645,38.3058,46475.0
2019-04-05 11:55:00,46.39,46.4,46.38,46.38,23579.0,38.2976,38.3058,38.2893,38.2893,23579.0
2019-04-05 12:00:00,46.38,46.41,46.37,46.4,44333.0,38.2893,38.3141,38.281,38.3058,44333.0
2019-04-05 12:05:00,46.4,46.4,46.38,46.38,26650.0,38.3058,38.3058,38.2893,38.2893,26650.0
2019-04-05 12:10:00,46.38,46.39,46.34,46.34,36778.0,38.2893,38.2976,38.2563,38.2563,36778.0
2019-04-05 12:15:00,46.34,46.35,46.33,46.33,22645.0,38.2563,38.2645,38.248,38.248,22645.0
2019-04-05 12:20:00,46.33,46.34,46.31,46.32,57087.0,38.248,38.2563,38.2315,38.2398,57087.0
2019-04-05 12:25:00,46.32,46.32,46.2,46.26,413939.0,38.2398,38.2398,38.1407,38.1902,413939.0
2019-04-05 12:30:00,46.26,46.3,46.25,46.29,34088.0,38.1902,38.2233,38.182,38.215,34088.0
2019-04-05 12:35:00,46.29,46.3,46.27,46.28,55494.0,38.215,38.2233,38.1985,38.2067,55494.0
2019-04-05 12:40:00,46.29,46.31,46.27,46.29,121610.0,38.215,38.2315,38.1985,38.215,121610.0
2019-04-05 12:45:00,46.29,46.32,46.29,46.31,43359.0,38.215,38.2398,38.215,38.2315,43359.0
2019-04-05 12:50:00,46.32,46.33,46.3,46.3,23375.0,38.2398,38.248,38.2233,38.2233,23375.0
2019-04-05 12:55:00,46.3,46.31,46.29,46.3,25291.0,38.2233,38.2315,38.215,38.2233,25291.0
2019-04-05 13:00:00,46.3,46.33,46.29,46.31,49083.0,38.2233,38.248,38.215,38.2315,49083.0
2019-04-05 13:05:00,46.31,46.34,46.31,46.33,46472.0,38.2315,38.2563,38.2315,38.248,46472.0
2019-04-05 13:10:00,46.33,46.35,46.32,46.35,89800.0,38.248,38.2645,38.2398,38.2645,89800.0
2019-04-05 13:15:00,46.34,46.36,46.33,46.34,35485.0,38.2563,38.2728,38.248,38.2563,35485.0
2019-04-05 13:20:00,46.33,46.35,46.33,46.34,25123.0,38.248,38.2645,38.248,38.2563,25123.0
2019-04-05 13:25:00,46.34,46.35,46.33,46.34,39101.0,38.2563,38.2645,38.248,38.2563,39101.0
2019-04-05 13:30:00,46.34,46.36,46.34,46.36,19162.0,38.2563,38.2728,38.2563,38.2728,19162.0
2019-04-05 13:35:00,46.36,46.38,46.35,46.37,45378.0,38.2728,38.2893,38.2645,38.281,45378.0
2019-04-05 13:40:00,46.38,46.4,46.36,46.39,44814.0,38.2893,38.3058,38.2728,38.2976,44814.0
2019-04-05 13:45:00,46.39,46.41,46.37,46.39,39240.0,38.2976,38.3141,38.281,38.2976,39240.0
2019-04-05 13:50:00,46.39,46.39,46.37,46.38,21066.0,38.2976,38.2976,38.281,38.2893,21066.0
2019-04-05 13:55:00,46.38,46.4,46.37,46.4,43242.0,38.2893,38.3058,38.281,38.3058,43242.0
2019-04-05 14:00:00,46.4,46.42,46.38,46.41,57695.0,38.3058,38.3223,38.2893,38.3141,57695.0
2019-04-05 14:05:00,46.41,46.43,46.4,46.42,29767.0,38.3141,38.3306,38.3058,38.3223,29767.0
2019-04-05 14:10:00,46.42,46.43,46.39,46.41,31613.0,38.3223,38.3306,38.2976,38.3141,31613.0
2019-04-05 14:15:00,46.4,46.41,46.35,46.37,47802.0,38.3058,38.3141,38.2645,38.281,47802.0
2019-04-05 14:20:00,46.36,46.37,46.33,46.34,53482.0,38.2728,38.281,38.248,38.2563,53482.0
2019-04-05 14:25:00,46.34,46.36,46.33,46.35,23043.0,38.2563,38.2728,38.248,38.2645,23043.0
2019-04-05 14:30:00,46.35,46.36,46.33,46.34,44642.0,38.2645,38.2728,38.248,38.2563,44642.0
2019-04-05 14:35:00,46.34,46.34,46.32,46.34,68269.0,38.2563,38.2563,38.2398,38.2563,68269.0
2019-04-05 14:40:00,46.33,46.36,46.33,46.34,31782.0,38.248,38.2728,38.248,38.2563,31782.0
2019-04-05 14:45:00,46.33,46.35,46.33,46.34,23738.0,38.248,38.2645,38.248,38.2563,23738.0
2019-04-05 14:50:00,46.34,46.36,46.32,46.34,56830.0,38.2563,38.2728,38.2398,38.2563,56830.0
2019-04-05 14:55:00,46.35,46.36,46.34,46.34,46927.0,38.2645,38.2728,38.2563,38.2563,46927.0
2019-04-05 15:00:00,46.34,46.35,46.33,46.34,40180.0,38.2563,38.2645,38.248,38.2563,40180.0
2019-04-05 15:05:00,46.35,46.35,46.32,46.34,52526.0,38.2645,38.2645,38.2398,38.2563,52526.0
2019-04-05 15:10:00,46.33,46.34,46.32,46.33,25499.0,38.248,38.2563,38.2398,38.248,25499.0
2019-04-05 15:15:00,46.34,46.35,46.31,46.35,74977.0,38.2563,38.2645,38.2315,38.2645,74977.0
2019-04-05 15:20:00,46.35,46.4,46.35,46.39,95958.0,38.2645,38.3058,38.2645,38.2976,95958.0
2019-04-05 15:25:00,46.38,46.42,46.38,46.41,97388.0,38.2893,38.3223,38.2893,38.3141,97388.0
2019-04-05 15:30:00,46.4,46.41,46.38,46.4,101708.0,38.3058,38.3141,38.2893,38.3058,101708.0
2019-04-05 15:35:00,46.41,46.43,46.4,46.41,86830.0,38.3141,38.3306,38.3058,38.3141,86830.0
2019-04-05 15:40:00,46.41,46.41,46.38,46.39,94608.0,38.3141,38.3141,38.2893,38.2976,94608.0
2019-04-05 15:45:00,46.4,46.4,46.37,46.39,120799.0,38.3058,38.3058,38.281,38.2976,120799.0
2019-04-05 15:50:00,46.39,46.4,46.36,46.37,208438.0,38.2976,38.3058,38.2728,38.281,208438.0
2019-04-05 15:55:00,46.37,46.47,46.36,46.47,455148.0,38.281,38.3636,38.2728,38.3636,455148.0
2019-04-08 09:30:00,46.54,46.56,46.39,46.4,323329.0,38.4214,38.4379,38.2976,38.3058,323329.0
2019-04-08 09:35:00,46.41,46.46,46.36,46.38,115285.0,38.3141,38.3553,38.2728,38.2893,115285.0
2019-04-08 09:40:00,46.37,46.39,46.3,46.3,89134.0,38.281,38.2976,38.2233,38.2233,89134.0
2019-04-08 09:45:00,46.3,46.4,46.26,46.39,96837.0,38.2233,38.3058,38.1902,38.2976,96837.0
2019-04-08 09:50:00,46.4,46.42,46.35,46.38,119386.0,38.3058,38.3223,38.2645,38.2893,119386.0
2019-04-08 09:55:00,46.39,46.39,46.29,46.3,77444.0,38.2976,38.2976,38.215,38.2233,77444.0
2019-04-08 10:00:00,46.31,46.39,46.31,46.36,67547.0,38.2315,38.2976,38.2315,38.2728,67547.0
2019-04-08 10:05:00,46.36,46.44,46.36,46.43,93507.0,38.2728,38.3388,38.2728,38.3306,93507.0
2019-04-08 10:10:00,46.43,46.43,46.39,46.39,37307.0,38.3306,38.3306,38.2976,38.2976,37307.0
2019-04-08 10:15:00,46.4,46.41,46.36,46.4,63560.0,38.3058,38.3141,38.2728,38.3058,63560.0
2019-04-08 10:20:00,46.41,46.43,46.39,46.42,36397.0,38.3141,38.3306,38.2976,38.3223,36397.0
2019-04-08 10:25:00,46.43,46.43,46.39,46.41,295016.0,38.3306,38.3306,38.2976,38.3141,295016.0
2019-04-08 10:30:00,46.41,46.42,46.37,46.38,99370.0,38.3141,38.3223,38.281,38.2893,99370.0
2019-04-08 10:35:00,46.38,46.39,46.32,46.33,59426.0,38.2893,38.2976,38.2398,38.248,59426.0
2019-04-08 10:40:00,46.33,46.35,46.32,46.34,72018.0,38.248,38.2645,38.2398,38.2563,72018.0
2019-04-08 10:45:00,46.34,46.35,46.31,46.32,58193.0,38.2563,38.2645,38.2315,38.2398,58193.0
2019-04-08 10:50:00,46.32,46.34,46.3,46.3,74958.0,38.2398,38.2563,38.2233,38.2233,74958.0
2019-04-08 10:55:00,46.3,46.31,46.29,46.3,35595.0,38.2233,38.2315,38.215,38.2233,35595.0
2019-04-08 11:00:00,46.29,46.34,46.28,46.32,103257.0,38.215,38.2563,38.2067,38.2398,103257.0
2019-04-08 11:05:00,46.31,46.34,46.3,46.33,61221.0,38.2315,38.2563,38.2233,38.248,61221.0
2019-04-08 11:10:00,46.33,46.33,46.28,46.31,137430.0,38.248,38.248,38.2067,38.2315,137430.0
2019-04-08 11:15:00,46.3,46.37,46.3,46.36,68389.0,38.2233,38.281,38.2233,38.2728,68389.0
2019-04-08 11:20:00,46.36,46.41,46.35,46.39,93103.0,38.2728,38.3141,38.2645,38.2976,93103.0
2019-04-08 11:25:00,46.39,46.39,46.37,46.38,42302.0,38.2976,38.2976,38.281,38.2893,42302.0
2019-04-08 11:30:00,46.38,46.4,46.37,46.39,68462.0,38.2893,38.3058,38.281,38.2976,68462.0
2019-04-08 11:35:00,46.38,46.39,46.36,46.37,82752.0,38.2893,38.2976,38.2728,38.281,82752.0
2019-04-08 11:40:00,46.38,46.39,46.33,46.34,74063.0,38.2893,38.2976,38.248,38.2563,74063.0
2019-04-08 11:45:00,46.34,46.34,46.29,46.3,58409.0,38.2563,38.2563,38.215,38.2233,58409.0
2019-04-08 11:50:00,46.3,46.33,46.3,46.32,39596.0,38.2233,38.248,38.2233,38.2398,39596.0
2019-04-08 11:55:00,46.32,46.35,46.31,46.34,55579.0,38.2398,38.2645,38.2315,38.2563,55579.0
2019-04-08 12:00:00,46.34,46.37,46.33,46.34,64488.0,38.2563,38.281,38.248,38.2563,64488.0
2019-04-08 12:05:00,46.33,46.34,46.32,46.32,29516.0,38.248,38.2563,38.2398,38.2398,29516.0
2019-04-08 12:10:00,46.32,46.33,46.31,46.31,21446.0,38.2398,38.248,38.2315,38.2315,21446.0
2019-04-08 12:15:00,46.31,46.32,46.3,46.3,36568.0,38.2315,38.2398,38.2233,38.2233,36568.0
2019-04-08 12:20:00,46.3,46.35,46.3,46.34,57469.0,38.2233,38.2645,38.2233,38.2563,57469.0
2019-04-08 12:25:00,46.34,46.36,46.34,46.34,32909.0,38.2563,38.2728,38.2563,38.2563,32909.0
2019-04-08 12:30:00,46.34,46.36,46.34,46.35,51560.0,38.2563,38.2728,38.2563,38.2645,51560.0
2019-04-08 12:35:00,46.35,46.36,46.34,46.35,20038.0,38.2645,38.2728,38.2563,38.2645,20038.0
2019-04-08 12:40:00,46.35,46.36,46.33,46.34,35138.0,38.2645,38.2728,38.248,38.2563,35138.0
2019-04-08 12:45:00,46.34,46.36,46.33,46.34,48293.0,38.2563,38.2728,38.248,38.2563,48293.0
2019-04-08 12:50:00,46.35,46.4,46.34,46.4,40991.0,38.2645,38.3058,38.2563,38.3058,40991.0
2019-04-08 12:55:00,46.4,46.41,46.38,46.39,51902.0,38.3058,38.3141,38.2893,38.2976,51902.0
2019-04-08 13:00:00,46.39,46.39,46.36,46.37,36140.0,38.2976,38.2976,38.2728,38.281,36140.0
2019-04-08 13:05:00,46.37,46.38,46.36,46.38,38327.0,38.281,38.2893,38.2728,38.2893,38327.0
2019-04-08 13:10:00,46.38,46.38,46.35,46.37,33351.0,38.2893,38.2893,38.2645,38.281,33351.0
2019-04-08 13:15:00,46.37,46.39,46.37,46.39,30545.0,38.281,38.2976,38.281,38.2976,30545.0
2019-04-08 13:20:00,46.39,46.42,46.38,46.41,49956.0,38.2976,38.3223,38.2893,38.3141,49956.0
2019-04-08 13:25:00,46.41,46.45,46.41,46.44,70783.0,38.3141,38.3471,38.3141,38.3388,70783.0
2019-04-08 13:30:00,46.44,46.47,46.43,46.46,40114.0,38.3388,38.3636,38.3306,38.3553,40114.0
2019-04-08 13:35:00,46.46,46.47,46.42,46.44,61068.0,38.3553,38.3636,38.3223,38.3388,61068.0
2019-04-08 13:40:00,46.43,46.44,46.42,46.42,40991.0,38.3306,38.3388,38.3223,38.3223,40991.0
2019-04-08 13:45:00,46.42,46.47,46.42,46.44,59088.0,38.3223,38.3636,38.3223,38.3388,59088.0
2019-04-08 13:50:00,46.44,46.46,46.44,46.46,45911.0,38.3388,38.3553,38.3388,38.3553,45911.0
2019-04-08 13:55:00,46.46,46.46,46.42,46.43,39647.0,38.3553,38.3553,38.3223,38.3306,39647.0
2019-04-08 14:00:00,46.43,46.44,46.4,46.43,79464.0,38.3306,38.3388,38.3058,38.3306,79464.0
2019-04-08 14:05:00,46.43,46.45,46.42,46.42,36858.0,38.3306,38.3471,38.3223,38.3223,36858.0
2019-04-08 14:10:00,46.43,46.46,46.42,46.43,28659.0,38.3306,38.3553,38.3223,38.3306,28659.0
2019-04-08 14:15:00,46.43,46.43,46.39,46.41,38004.0,38.3306,38.3306,38.2976,38.3141,38004.0
2019-04-08 14:20:00,46.41,46.42,46.41,46.42,18977.0,38.3141,38.3223,38.3141,38.3223,18977.0
2019-04-08 14:25:00,46.41,46.45,46.41,46.43,69560.0,38.3141,38.3471,38.3141,38.3306,69560.0
2019-04-08 14:30:00,46.44,46.44,46.4,46.41,128035.0,38.3388,38.3388,38.3058,38.3141,128035.0
2019-04-08 14:35:00,46.42,46.44,46.41,46.42,46584.0,38.3223,38.3388,38.3141,38.3223,46584.0
2019-04-08 14:40:00,46.42,46.42,46.38,46.39,135545.0,38.3223,38.3223,38.2893,38.2976,135545.0
2019-04-08 14:45:00,46.39,46.42,46.38,46.41,39675.0,38.2976,38.3223,38.2893,38.3141,39675.0
2019-04-08 14:50:00,46.42,46.43,46.41,46.41,41285.0,38.3223,38.3306,38.3141,38.3141,41285.0
2019-04-08 14:55:00,46.41,46.42,46.38,46.42,49661.0,38.3141,38.3223,38.2893,38.3223,49661.0
2019-04-08 15:00:00,46.41,46.43,46.4,46.41,40327.0,38.3141,38.3306,38.3058,38.3141,40327.0
2019-04-08 15:05:00,46.42,46.44,46.41,46.41,58342.0,38.3223,38.3388,38.3141,38.3141,58342.0
2019-04-08 15:10:00,46.41,46.42,46.41,46.42,29644.0,38.3141,38.3223,38.3141,38.3223,29644.0
2019-04-08 15:15:00,46.42,46.46,46.41,46.45,121575.0,38.3223,38.3553,38.3141,38.3471,121575.0
2019-04-08 15:20:00,46.45,46.46,46.44,46.44,40935.0,38.3471,38.3553,38.3388,38.3388,40935.0
2019-04-08 15:25:00,46.44,46.46,46.43,46.46,43200.0,38.3388,38.3553,38.3306,38.3553,43200.0
2019-04-08 15:30:00,46.46,46.48,46.44,46.48,109924.0,38.3553,38.3719,38.3388,38.3719,109924.0
2019-04-08 15:35:00,46.48,46.48,46.44,46.46,84607.0,38.3719,38.3719,38.3388,38.3553,84607.0
2019-04-08 15:40:00,46.46,46.49,46.45,46.48,92665.0,38.3553,38.3801,38.3471,38.3719,92665.0
2019-04-08 15:45:00,46.48,46.48,46.45,46.45,143713.0,38.3719,38.3719,38.3471,38.3471,143713.0
2019-04-08 15:50:00,46.45,46.47,46.42,46.46,220540.0,38.3471,38.3636,38.3223,38.3553,220540.0
2019-04-08 15:55:00,46.46,46.57,46.44,46.54,1196072.0,38.3553,38.4462,38.3388,38.4214,1196072.0
2019-04-09 09:30:00,46.45,46.51,46.42,46.45,353156.0,38.3471,38.3966,38.3223,38.3471,353156.0
2019-04-09 09:35:00,46.45,46.47,46.39,46.44,129700.0,38.3471,38.3636,38.2976,38.3388,129700.0
2019-04-09 09:40:00,46.44,46.46,46.33,46.34,119522.0,38.3388,38.3553,38.248,38.2563,119522.0
2019-04-09 09:45:00,46.34,46.42,46.33,46.4,71716.0,38.2563,38.3223,38.248,38.3058,71716.0
2019-04-09 09:50:00,46.4,46.42,46.32,46.35,110356.0,38.3058,38.3223,38.2398,38.2645,110356.0
2019-04-09 09:55:00,46.35,46.37,46.31,46.34,116550.0,38.2645,38.281,38.2315,38.2563,116550.0
2019-04-09 10:00:00,46.35,46.35,46.28,46.31,83867.0,38.2645,38.2645,38.2067,38.2315,83867.0
2019-04-09 10:05:00,46.31,46.33,46.27,46.29,83977.0,38.2315,38.248,38.1985,38.215,83977.0
2019-04-09 10:10:00,46.29,46.32,46.27,46.32,134401.0,38.215,38.2398,38.1985,38.2398,134401.0
2019-04-09 10:15:00,46.33,46.41,46.3,46.41,122167.0,38.248,38.3141,38.2233,38.3141,122167.0
2019-04-09 10:20:00,46.41,46.43,46.38,46.41,87969.0,38.3141,38.3306,38.2893,38.3141,87969.0
2019-04-09 10:25:00,46.41,46.42,46.37,46.4,55613.0,38.3141,38.3223,38.281,38.3058,55613.0
2019-04-09 10:30:00,46.4,46.52,46.4,46.52,224346.0,38.3058,38.4049,38.3058,38.4049,224346.0
2019-04-09 10:35:00,46.52,46.53,46.49,46.53,118635.0,38.4049,38.4131,38.3801,38.4131,118635.0
2019-04-09 10:40:00,46.53,46.53,46.46,46.48,89830.0,38.4131,38.4131,38.3553,38.3719,89830.0
2019-04-09 10:45:00,46.48,46.51,46.46,46.46,59764.0,38.3719,38.3966,38.3553,38.3553,59764.0
2019-04-09 10:50:00,46.46,46.48,46.44,46.48,36561.0,38.3553,38.3719,38.3388,38.3719,36561.0
2019-04-09 10:55:00,46.47,46.53,46.47,46.53,56542.0,38.3636,38.4131,38.3636,38.4131,56542.0
2019-04-09 11:00:00,46.53,46.55,46.5,46.55,94458.0,38.4131,38.4296,38.3884,38.4296,94458.0
2019-04-09 11:05:00,46.54,46.54,46.49,46.5,86119.0,38.4214,38.4214,38.3801,38.3884,86119.0
2019-04-09 11:10:00,46.49,46.55,46.49,46.55,79452.0,38.3801,38.4296,38.3801,38.4296,79452.0
2019-04-09 11:15:00,46.55,46.55,46.52,46.53,52726.0,38.4296,38.4296,38.4049,38.4131,52726.0
2019-04-09 11:20:00,46.54,46.54,46.51,46.52,93128.0,38.4214,38.4214,38.3966,38.4049,93128.0
2019-04-09 11:25:00,46.51,46.57,46.51,46.57,80436.0,38.3966,38.4462,38.3966,38.4462,80436.0
2019-04-09 11:30:00,46.57,46.59,46.49,46.5,93171.0,38.4462,38.4627,38.3801,38.3884,93171.0
2019-04-09 11:35:00,46.5,46.52,46.47,46.48,36737.0,38.3884,38.4049,38.3636,38.3719,36737.0
2019-04-09 11:40:00,46.48,46.51,46.46,46.48,45577.0,38.3719,38.3966,38.3553,38.3719,45577.0
2019-04-09 11:45:00,46.48,46.5,46.45,46.48,157978.0,38.3719,38.3884,38.3471,38.3719,157978.0
2019-04-09 11:50:00,46.48,46.53,46.48,46.49,53219.0,38.3719,38.4131,38.3719,38.3801,53219.0
2019-04-09 11:55:00,46.48,46.52,46.47,46.48,170946.0,38.3719,38.4049,38.3636,38.3719,170946.0
2019-04-09 12:00:00,46.48,46.51,46.47,46.49,78414.0,38.3719,38.3966,38.3636,38.3801,78414.0
2019-04-09 12:05:00,46.49,46.52,46.49,46.51,36262.0,38.3801,38.4049,38.3801,38.3966,36262.0
2019-04-09 12:10:00,46.51,46.55,46.51,46.54,37349.0,38.3966,38.4296,38.3966,38.4214,37349.0
2019-04-09 12:15:00,46.53,46.54,46.51,46.54,36868.0,38.4131,38.4214,38.3966,38.4214,36868.0
2019-04-09 12:20:00,46.55,46.56,46.53,46.54,51237.0,38.4296,38.4379,38.4131,38.4214,51237.0
2019-04-09 12:25:00,46.54,46.55,46.52,46.53,28507.0,38.4214,38.4296,38.4049,38.4131,28507.0
2019-04-09 12:30:00,46.53,46.55,46.51,46.51,39814.0,38.4131,38.4296,38.3966,38.3966,39814.0
2019-04-09 12:35:00,46.52,46.53,46.51,46.52,30384.0,38.4049,38.4131,38.3966,38.4049,30384.0
2019-04-09 12:40:00,46.53,46.53,46.5,46.52,42233.0,38.4131,38.4131,38.3884,38.4049,42233.0
2019-04-09 12:45:00,46.52,46.53,46.5,46.51,33854.0,38.4049,38.4131,38.3884,38.3966,33854.0
2019-04-09 12:50:00,46.51,46.52,46.5,46.52,41935.0,38.3966,38.4049,38.3884,38.4049,41935.0
2019-04-09 12:55:00,46.52,46.52,46.47,46.48,48328.0,38.4049,38.4049,38.3636,38.3719,48328.0
2019-04-09 13:00:00,46.48,46.5,46.45,46.48,53810.0,38.3719,38.3884,38.3471,38.3719,53810.0
2019-04-09 13:05:00,46.48,46.49,46.45,46.48,54340.0,38.3719,38.3801,38.3471,38.3719,54340.0
2019-04-09 13:10:00,46.48,46.5,46.47,46.49,65358.0,38.3719,38.3884,38.3636,38.3801,65358.0
2019-04-09 13:15:00,46.49,46.5,46.49,46.5,23687.0,38.3801,38.3884,38.3801,38.3884,23687.0
2019-04-09 13:20:00,46.49,46.52,46.49,46.49,44637.0,38.3801,38.4049,38.3801,38.3801,44637.0
2019-04-09 13:25:00,46.49,46.5,46.47,46.5,42094.0,38.3801,38.3884,38.3636,38.3884,42094.0
2019-04-09 13:30:00,46.5,46.51,46.49,46.51,56498.0,38.3884,38.3966,38.3801,38.3966,56498.0
2019-04-09 13:35:00,46.51,46.52,46.49,46.5,33981.0,38.3966,38.4049,38.3801,38.3884,33981.0
2019-04-09 13:40:00,46.5,46.52,46.49,46.5,29885.0,38.3884,38.4049,38.3801,38.3884,29885.0
2019-04-09 13:45:00,46.5,46.51,46.49,46.51,28224.0,38.3884,38.3966,38.3801,38.3966,28224.0
2019-04-09 13:50:00,46.5,46.52,46.49,46.52,40420.0,38.3884,38.4049,38.3801,38.4049,40420.0
2019-04-09 13:55:00,46.51,46.53,46.5,46.52,46850.0,38.3966,38.4131,38.3884,38.4049,46850.0
2019-04-09 14:00:00,46.52,46.52,46.48,46.5,67605.0,38.4049,38.4049,38.3719,38.3884,67605.0
2019-04-09 14:05:00,46.51,46.54,46.5,46.53,87835.0,38.3966,38.4214,38.3884,38.4131,87835.0
2019-04-09 14:10:00,46.53,46.57,46.52,46.57,32493.0,38.4131,38.4462,38.4049,38.4462,32493.0
2019-04-09 14:15:00,46.56,46.58,46.55,46.57,65557.0,38.4379,38.4544,38.4296,38.4462,65557.0
2019-04-09 14:20:00,46.58,46.6,46.57,46.57,81359.0,38.4544,38.4709,38.4462,38.4462,81359.0
2019-04-09 14:25:00,46.57,46.58,46.55,46.58,53024.0,38.4462,38.4544,38.4296,38.4544,53024.0
2019-04-09 14:30:00,46.58,46.59,46.56,46.58,65124.0,38.4544,38.4627,38.4379,38.4544,65124.0
2019-04-09 14:35:00,46.58,46.64,46.57,46.63,64347.0,38.4544,38.5039,38.4462,38.4957,64347.0
2019-04-09 14:40:00,46.64,46.64,46.58,46.59,59077.0,38.5039,38.5039,38.4544,38.4627,59077.0
2019-04-09 14:45:00,46.59,46.6,46.58,46.59,46619.0,38.4627,38.4709,38.4544,38.4627,46619.0
2019-04-09 14:50:00,46.59,46.62,46.59,46.62,55692.0,38.4627,38.4874,38.4627,38.4874,55692.0
2019-04-09 14:55:00,46.62,46.62,46.57,46.59,89836.0,38.4874,38.4874,38.4462,38.4627,89836.0
2019-04-09 15:00:00,46.59,46.61,46.58,46.6,65597.0,38.4627,38.4792,38.4544,38.4709,65597.0
2019-04-09 15:05:00,46.6,46.62,46.59,46.59,80908.0,38.4709,38.4874,38.4627,38.4627,80908.0
2019-04-09 15:10:00,46.59,46.62,46.59,46.61,96440.0,38.4627,38.4874,38.4627,38.4792,96440.0
2019-04-09 15:15:00,46.61,46.63,46.6,46.61,70776.0,38.4792,38.4957,38.4709,38.4792,70776.0
2019-04-09 15:20:00,46.62,46.62,46.58,46.59,102062.0,38.4874,38.4874,38.4544,38.4627,102062.0
2019-04-09 15:25:00,46.59,46.59,46.56,46.58,108210.0,38.4627,38.4627,38.4379,38.4544,108210.0
2019-04-09 15:30:00,46.58,46.63,46.57,46.63,114495.0,38.4544,38.4957,38.4462,38.4957,114495.0
2019-04-09 15:35:00,46.62,46.67,46.59,46.65,136125.0,38.4874,38.5287,38.4627,38.5122,136125.0
2019-04-09 15:40:00,46.65,46.66,46.63,46.64,65770.0,38.5122,38.5205,38.4957,38.5039,65770.0
2019-04-09 15:45:00,46.64,46.68,46.62,46.68,200044.0,38.5039,38.537,38.4874,38.537,200044.0
2019-04-09 15:50:00,46.67,46.7,46.64,46.67,238442.0,38.5287,38.5535,38.5039,38.5287,238442.0
2019-04-09 15:55:00,46.67,46.72,46.62,46.7,658187.0,38.5287,38.57,38.4874,38.5535,658187.0
2019-04-10 09:30:00,46.84,46.94,46.73,46.79,391372.0,38.6691,38.7516,38.5782,38.6278,391372.0
2019-04-10 09:35:00,46.8,46.92,46.78,46.92,161724.0,38.636,38.7351,38.6195,38.7351,161724.0
2019-04-10 09:40:00,46.92,46.97,46.9,46.95,149264.0,38.7351,38.7764,38.7186,38.7599,149264.0
2019-04-10 09:45:00,46.96,47.0,46.94,46.99,95478.0,38.7681,38.8011,38.7516,38.7929,95478.0
2019-04-10 09:50:00,46.98,46.99,46.87,46.9,175124.0,38.7846,38.7929,38.6938,38.7186,175124.0
2019-04-10 09:55:00,46.9,46.9,46.82,46.83,67504.0,38.7186,38.7186,38.6525,38.6608,67504.0
2019-04-10 10:00:00,46.83,46.83,46.76,46.78,86872.0,38.6608,38.6608,38.603,38.6195,86872.0
2019-04-10 10:05:00,46.78,46.79,46.71,46.73,127004.0,38.6195,38.6278,38.5617,38.5782,127004.0
2019-04-10 10:10:00,46.73,46.73,46.68,46.72,66980.0,38.5782,38.5782,38.537,38.57,66980.0
2019-04-10 10:15:00,46.73,46.74,46.7,46.72,46092.0,38.5782,38.5865,38.5535,38.57,46092.0
2019-04-10 10:20:00,46.72,46.75,46.72,46.74,36056.0,38.57,38.5948,38.57,38.5865,36056.0
2019-04-10 10:25:00,46.75,46.78,46.73,46.74,64389.0,38.5948,38.6195,38.5782,38.5865,64389.0
2019-04-10 10:30:00,46.73,46.74,46.69,46.7,72963.0,38.5782,38.5865,38.5452,38.5535,72963.0
2019-04-10 10:35:00,46.71,46.72,46.67,46.69,80561.0,38.5617,38.57,38.5287,38.5452,80561.0
2019-04-10 10:40:00,46.68,46.68,46.65,46.68,127071.0,38.537,38.537,38.5122,38.537,127071.0
2019-04-10 10:45:00,46.67,46.73,46.67,46.73,129704.0,38.5287,38.5782,38.5287,38.5782,129704.0
2019-04-10 10:50:00,46.73,46.76,46.72,46.76,42279.0,38.5782,38.603,38.57,38.603,42279.0
2019-04-10 10:55:00,46.76,46.79,46.75,46.77,50755.0,38.603,38.6278,38.5948,38.6113,50755.0
2019-04-10 11:00:00,46.76,46.78,46.72,46.72,44085.0,38.603,38.6195,38.57,38.57,44085.0
2019-04-10 11:05:00,46.73,46.73,46.67,46.68,62053.0,38.5782,38.5782,38.5287,38.537,62053.0
2019-04-10 11:10:00,46.68,46.69,46.65,46.67,72364.0,38.537,38.5452,38.5122,38.5287,72364.0
2019-04-10 11:15:00,46.68,46.68,46.65,46.67,48158.0,38.537,38.537,38.5122,38.5287,48158.0
2019-04-10 11:20:00,46.66,46.68,46.65,46.65,38128.0,38.5205,38.537,38.5122,38.5122,38128.0
2019-04-10 11:25:00,46.65,46.66,46.63,46.65,57258.0,38.5122,38.5205,38.4957,38.5122,57258.0
2019-04-10 11:30:00,46.65,46.69,46.64,46.69,37238.0,38.5122,38.5452,38.5039,38.5452,37238.0
2019-04-10 11:35:00,46.69,46.69,46.65,46.66,53557.0,38.5452,38.5452,38.5122,38.5205,53557.0
2019-04-10 11:40:00,46.66,46.66,46.64,46.65,53100.0,38.5205,38.5205,38.5039,38.5122,53100.0
2019-04-10 11:45:00,46.64,46.67,46.63,46.64,47174.0,38.5039,38.5287,38.4957,38.5039,47174.0
2019-04-10 11:50:00,46.65,46.67,46.64,46.65,42232.0,38.5122,38.5287,38.5039,38.5122,42232.0
2019-04-10 11:55:00,46.66,46.68,46.64,46.67,129714.0,38.5205,38.537,38.5039,38.5287,129714.0
2019-04-10 12:00:00,46.68,46.68,46.64,46.65,53745.0,38.537,38.537,38.5039,38.5122,53745.0
2019-04-10 12:05:00,46.66,46.66,46.65,46.66,15392.0,38.5205,38.5205,38.5122,38.5205,15392.0
2019-04-10 12:10:00,46.66,46.68,46.64,46.68,37939.0,38.5205,38.537,38.5039,38.537,37939.0
2019-04-10 12:15:00,46.68,46.7,46.67,46.69,25614.0,38.537,38.5535,38.5287,38.5452,25614.0
2019-04-10 12:20:00,46.69,46.7,46.66,46.69,33274.0,38.5452,38.5535,38.5205,38.5452,33274.0
2019-04-10 12:25:00,46.68,46.72,46.68,46.71,57640.0,38.537,38.57,38.537,38.5617,57640.0
2019-04-10 12:30:00,46.71,46.71,46.66,46.66,60409.0,38.5617,38.5617,38.5205,38.5205,60409.0
2019-04-10 12:35:00,46.66,46.67,46.61,46.62,62138.0,38.5205,38.5287,38.4792,38.4874,62138.0
2019-04-10 12:40:00,46.62,46.63,46.59,46.6,51545.0,38.4874,38.4957,38.4627,38.4709,51545.0
2019-04-10 12:45:00,46.6,46.62,46.59,46.6,37563.0,38.4709,38.4874,38.4627,38.4709,37563.0
2019-04-10 12:50:00,46.59,46.62,46.59,46.62,14337.0,38.4627,38.4874,38.4627,38.4874,14337.0
2019-04-10 12:55:00,46.62,46.62,46.59,46.59,21991.0,38.4874,38.4874,38.4627,38.4627,21991.0
2019-04-10 13:00:00,46.6,46.62,46.59,46.61,41575.0,38.4709,38.4874,38.4627,38.4792,41575.0
2019-04-10 13:05:00,46.6,46.63,46.6,46.62,34517.0,38.4709,38.4957,38.4709,38.4874,34517.0
2019-04-10 13:10:00,46.62,46.63,46.61,46.63,19049.0,38.4874,38.4957,38.4792,38.4957,19049.0
2019-04-10 13:15:00,46.62,46.64,46.61,46.64,32260.0,38.4874,38.5039,38.4792,38.5039,32260.0
2019-04-10 13:20:00,46.63,46.64,46.62,46.63,45574.0,38.4957,38.5039,38.4874,38.4957,45574.0
2019-04-10 13:25:00,46.63,46.64,46.61,46.61,28608.0,38.4957,38.5039,38.4792,38.4792,28608.0
2019-04-10 13:30:00,46.61,46.63,46.6,46.61,59280.0,38.4792,38.4957,38.4709,38.4792,59280.0
2019-04-10 13:35:00,46.61,46.63,46.58,46.59,95766.0,38.4792,38.4957,38.4544,38.4627,95766.0
2019-04-10 13:40:00,46.59,46.6,46.57,46.58,37828.0,38.4627,38.4709,38.4462,38.4544,37828.0
2019-04-10 13:45:00,46.58,46.61,46.57,46.59,36022.0,38.4544,38.4792,38.4462,38.4627,36022.0
2019-04-10 13:50:00,46.6,46.62,46.59,46.62,25430.0,38.4709,38.4874,38.4627,38.4874,25430.0
2019-04-10 13:55:00,46.62,46.63,46.59,46.61,68395.0,38.4874,38.4957,38.4627,38.4792,68395.0
2019-04-10 14:00:00,46.61,46.63,46.59,46.6,42524.0,38.4792,38.4957,38.4627,38.4709,42524.0
2019-04-10 14:05:00,46.61,46.61,46.57,46.58,29611.0,38.4792,38.4792,38.4462,38.4544,29611.0
2019-04-10 14:10:00,46.59,46.6,46.57,46.59,49942.0,38.4627,38.4709,38.4462,38.4627,49942.0
2019-04-10 14:15:00,46.59,46.62,46.58,46.62,43264.0,38.4627,38.4874,38.4544,38.4874,43264.0
2019-04-10 14:20:00,46.62,46.62,46.57,46.58,51950.0,38.4874,38.4874,38.4462,38.4544,51950.0
2019-04-10 14:25:00,46.58,46.6,46.56,46.58,65813.0,38.4544,38.4709,38.4379,38.4544,65813.0
2019-04-10 14:30:00,46.58,46.6,46.56,46.59,69747.0,38.4544,38.4709,38.4379,38.4627,69747.0
2019-04-10 14:35:00,46.59,46.61,46.58,46.61,50176.0,38.4627,38.4792,38.4544,38.4792,50176.0
2019-04-10 14:40:00,46.61,46.61,46.6,46.61,18581.0,38.4792,38.4792,38.4709,38.4792,18581.0
2019-04-10 14:45:00,46.61,46.62,46.59,46.62,38418.0,38.4792,38.4874,38.4627,38.4874,38418.0
2019-04-10 14:50:00,46.62,46.64,46.61,46.61,55654.0,38.4874,38.5039,38.4792,38.4792,55654.0
2019-04-10 14:55:00,46.62,46.66,46.61,46.65,35220.0,38.4874,38.5205,38.4792,38.5122,35220.0
2019-04-10 15:00:00,46.66,46.7,46.65,46.69,50779.0,38.5205,38.5535,38.5122,38.5452,50779.0
2019-04-10 15:05:00,46.68,46.69,46.67,46.69,35500.0,38.537,38.5452,38.5287,38.5452,35500.0
2019-04-10 15:10:00,46.7,46.7,46.68,46.68,39277.0,38.5535,38.5535,38.537,38.537,39277.0
2019-04-10 15:15:00,46.68,46.69,46.66,46.69,75661.0,38.537,38.5452,38.5205,38.5452,75661.0
2019-04-10 15:20:00,46.69,46.69,46.68,46.69,33849.0,38.5452,38.5452,38.537,38.5452,33849.0
2019-04-10 15:25:00,46.68,46.68,46.64,46.65,69608.0,38.537,38.537,38.5039,38.5122,69608.0
2019-04-10 15:30:00,46.66,46.66,46.62,46.64,79760.0,38.5205,38.5205,38.4874,38.5039,79760.0
2019-04-10 15:35:00,46.64,46.66,46.63,46.64,94098.0,38.5039,38.5205,38.4957,38.5039,94098.0
2019-04-10 15:40:00,46.65,46.65,46.63,46.64,90140.0,38.5122,38.5122,38.4957,38.5039,90140.0
2019-04-10 15:45:00,46.63,46.63,46.62,46.62,135929.0,38.4957,38.4957,38.4874,38.4874,135929.0
2019-04-10 15:50:00,46.62,46.63,46.62,46.63,188763.0,38.4874,38.4957,38.4874,38.4957,188763.0
2019-04-10 15:55:00,46.62,46.65,46.57,46.65,662898.0,38.4874,38.5122,38.4462,38.5122,662898.0
2019-04-11 09:30:00,46.72,46.75,46.61,46.66,309234.0,38.57,38.5948,38.4792,38.5205,309234.0
2019-04-11 09:35:00,46.66,46.66,46.56,46.63,129221.0,38.5205,38.5205,38.4379,38.4957,129221.0
2019-04-11 09:40:00,46.63,46.67,46.59,46.62,97180.0,38.4957,38.5287,38.4627,38.4874,97180.0
2019-04-11 09:45:00,46.62,46.65,46.57,46.61,89639.0,38.4874,38.5122,38.4462,38.4792,89639.0
2019-04-11 09:50:00,46.61,46.65,46.6,46.62,67573.0,38.4792,38.5122,38.4709,38.4874,67573.0
2019-04-11 09:55:00,46.62,46.63,46.6,46.61,43655.0,38.4874,38.4957,38.4709,38.4792,43655.0
2019-04-11 10:00:00,46.62,46.62,46.58,46.62,68518.0,38.4874,38.4874,38.4544,38.4874,68518.0
2019-04-11 10:05:00,46.62,46.65,46.58,46.6,45367.0,38.4874,38.5122,38.4544,38.4709,45367.0
2019-04-11 10:10:00,46.6,46.61,46.56,46.58,55113.0,38.4709,38.4792,38.4379,38.4544,55113.0
2019-04-11 10:15:00,46.58,46.6,46.55,46.58,79403.0,38.4544,38.4709,38.4296,38.4544,79403.0
2019-04-11 10:20:00,46.59,46.6,46.57,46.58,54971.0,38.4627,38.4709,38.4462,38.4544,54971.0
2019-04-11 10:25:00,46.58,46.58,46.54,46.58,72948.0,38.4544,38.4544,38.4214,38.4544,72948.0
2019-04-11 10:30:00,46.57,46.59,46.55,46.57,50080.0,38.4462,38.4627,38.4296,38.4462,50080.0
2019-04-11 10:35:00,46.57,46.59,46.56,46.56,45183.0,38.4462,38.4627,38.4379,38.4379,45183.0
2019-04-11 10:40:00,46.56,46.6,46.55,46.58,42146.0,38.4379,38.4709,38.4296,38.4544,42146.0
2019-04-11 10:45:00,46.58,46.6,46.57,46.58,40806.0,38.4544,38.4709,38.4462,38.4544,40806.0
2019-04-11 10:50:00,46.58,46.6,46.57,46.57,43896.0,38.4544,38.4709,38.4462,38.4462,43896.0
2019-04-11 10:55:00,46.57,46.61,46.56,46.6,47017.0,38.4462,38.4792,38.4379,38.4709,47017.0
2019-04-11 11:00:00,46.6,46.64,46.59,46.63,126218.0,38.4709,38.5039,38.4627,38.4957,126218.0
2019-04-11 11:05:00,46.64,46.65,46.61,46.64,96346.0,38.5039,38.5122,38.4792,38.5039,96346.0
2019-04-11 11:10:00,46.64,46.67,46.63,46.64,53471.0,38.5039,38.5287,38.4957,38.5039,53471.0
2019-04-11 11:15:00,46.64,46.66,46.63,46.64,42159.0,38.5039,38.5205,38.4957,38.5039,42159.0
2019-04-11 11:20:00,46.64,46.67,46.63,46.66,37933.0,38.5039,38.5287,38.4957,38.5205,37933.0
2019-04-11 11:25:00,46.65,46.71,46.65,46.69,60125.0,38.5122,38.5617,38.5122,38.5452,60125.0
2019-04-11 11:30:00,46.69,46.71,46.68,46.71,60284.0,38.5452,38.5617,38.537,38.5617,60284.0
2019-04-11 11:35:00,46.7,46.71,46.68,46.68,31041.0,38.5535,38.5617,38.537,38.537,31041.0
2019-04-11 11:40:00,46.68,46.68,46.59,46.63,91097.0,38.537,38.537,38.4627,38.4957,91097.0
2019-04-11 11:45:00,46.62,46.65,46.61,46.65,30212.0,38.4874,38.5122,38.4792,38.5122,30212.0
2019-04-11 11:50:00,46.65,46.65,46.61,46.65,49266.0,38.5122,38.5122,38.4792,38.5122,49266.0
2019-04-11 11:55:00,46.65,46.66,46.63,46.64,44324.0,38.5122,38.5205,38.4957,38.5039,44324.0
2019-04-11 12:00:00,46.64,46.67,46.63,46.67,43884.0,38.5039,38.5287,38.4957,38.5287,43884.0
2019-04-11 12:05:00,46.66,46.69,46.65,46.66,32778.0,38.5205,38.5452,38.5122,38.5205,32778.0
2019-04-11 12:10:00,46.67,46.67,46.62,46.64,37074.0,38.5287,38.5287,38.4874,38.5039,37074.0
2019-04-11 12:15:00,46.63,46.67,46.63,46.66,34777.0,38.4957,38.5287,38.4957,38.5205,34777.0
2019-04-11 12:20:00,46.66,46.67,46.65,46.65,32845.0,38.5205,38.5287,38.5122,38.5122,32845.0
2019-04-11 12:25:00,46.66,46.67,46.63,46.66,49174.0,38.5205,38.5287,38.4957,38.5205,49174.0
2019-04-11 12:30:00,46.67,46.69,46.66,46.69,18556.0,38.5287,38.5452,38.5205,38.5452,18556.0
2019-04-11 12:35:00,46.69,46.69,46.65,46.68,127942.0,38.5452,38.5452,38.5122,38.537,127942.0
2019-04-11 12:40:00,46.68,46.69,46.65,46.68,37975.0,38.537,38.5452,38.5122,38.537,37975.0
2019-04-11 12:45:00,46.67,46.69,46.64,46.65,72100.0,38.5287,38.5452,38.5039,38.5122,72100.0
2019-04-11 12:50:00,46.66,46.68,46.65,46.66,28480.0,38.5205,38.537,38.5122,38.5205,28480.0
2019-04-11 12:55:00,46.66,46.68,46.65,46.68,23581.0,38.5205,38.537,38.5122,38.537,23581.0
2019-04-11 13:00:00,46.67,46.68,46.65,46.66,36584.0,38.5287,38.537,38.5122,38.5205,36584.0
2019-04-11 13:05:00,46.66,46.67,46.63,46.63,45354.0,38.5205,38.5287,38.4957,38.4957,45354.0
2019-04-11 13:10:00,46.63,46.66,46.63,46.65,30123.0,38.4957,38.5205,38.4957,38.5122,30123.0
2019-04-11 13:15:00,46.65,46.67,46.64,46.66,28486.0,38.5122,38.5287,38.5039,38.5205,28486.0
2019-04-11 13:20:00,46.67,46.67,46.64,46.66,38206.0,38.5287,38.5287,38.5039,38.5205,38206.0
2019-04-11 13:25:00,46.66,46.67,46.65,46.65,31181.0,38.5205,38.5287,38.5122,38.5122,31181.0
2019-04-11 13:30:00,46.66,46.66,46.64,46.66,41596.0,38.5205,38.5205,38.5039,38.5205,41596.0
2019-04-11 13:35:00,46.66,46.67,46.65,46.66,26976.0,38.5205,38.5287,38.5122,38.5205,26976.0
2019-04-11 13:40:00,46.65,46.65,46.63,46.65,37849.0,38.5122,38.5122,38.4957,38.5122,37849.0
2019-04-11 13:45:00,46.65,46.68,46.64,46.68,25609.0,38.5122,38.537,38.5039,38.537,25609.0
2019-04-11 13:50:00,46.68,46.68,46.65,46.67,35300.0,38.537,38.537,38.5122,38.5287,35300.0
2019-04-11 13:55:00,46.66,46.67,46.65,46.66,22184.0,38.5205,38.5287,38.5122,38.5205,22184.0
2019-04-11 14:00:00,46.66,46.67,46.64,46.66,44676.0,38.5205,38.5287,38.5039,38.5205,44676.0
2019-04-11 14:05:00,46.65,46.67,46.63,46.65,35292.0,38.5122,38.5287,38.4957,38.5122,35292.0
2019-04-11 14:10:00,46.65,46.66,46.63,46.64,32984.0,38.5122,38.5205,38.4957,38.5039,32984.0
2019-04-11 14:15:00,46.64,46.65,46.6,46.61,50557.0,38.5039,38.5122,38.4709,38.4792,50557.0
2019-04-11 14:20:00,46.62,46.62,46.6,46.61,72255.0,38.4874,38.4874,38.4709,38.4792,72255.0
2019-04-11 14:25:00,46.6,46.63,46.59,46.61,43944.0,38.4709,38.4957,38.4627,38.4792,43944.0
2019-04-11 14:30:00,46.61,46.62,46.59,46.59,58044.0,38.4792,38.4874,38.4627,38.4627,58044.0
2019-04-11 14:35:00,46.59,46.59,46.58,46.59,28333.0,38.4627,38.4627,38.4544,38.4627,28333.0
2019-04-11 14:40:00,46.59,46.59,46.56,46.59,117775.0,38.4627,38.4627,38.4379,38.4627,117775.0
2019-04-11 14:45:00,46.59,46.63,46.58,46.63,55368.0,38.4627,38.4957,38.4544,38.4957,55368.0
2019-04-11 14:50:00,46.63,46.64,46.61,46.62,48766.0,38.4957,38.5039,38.4792,38.4874,48766.0
2019-04-11 14:55:00,46.61,46.62,46.6,46.62,30000.0,38.4792,38.4874,38.4709,38.4874,30000.0
2019-04-11 15:00:00,46.62,46.64,46.61,46.63,65991.0,38.4874,38.5039,38.4792,38.4957,65991.0
2019-04-11 15:05:00,46.64,46.65,46.63,46.65,53170.0,38.5039,38.5122,38.4957,38.5122,53170.0
2019-04-11 15:10:00,46.65,46.65,46.59,46.59,103539.0,38.5122,38.5122,38.4627,38.4627,103539.0
2019-04-11 15:15:00,46.59,46.63,46.58,46.59,145802.0,38.4627,38.4957,38.4544,38.4627,145802.0
2019-04-11 15:20:00,46.59,46.6,46.57,46.58,70414.0,38.4627,38.4709,38.4462,38.4544,70414.0
2019-04-11 15:25:00,46.59,46.59,46.58,46.59,30652.0,38.4627,38.4627,38.4544,38.4627,30652.0
2019-04-11 15:30:00,46.59,46.63,46.58,46.61,158529.0,38.4627,38.4957,38.4544,38.4792,158529.0
2019-04-11 15:35:00,46.62,46.63,46.6,46.63,94610.0,38.4874,38.4957,38.4709,38.4957,94610.0
2019-04-11 15:40:00,46.63,46.65,46.61,46.64,100751.0,38.4957,38.5122,38.4792,38.5039,100751.0
2019-04-11 15:45:00,46.64,46.65,46.62,46.64,75990.0,38.5039,38.5122,38.4874,38.5039,75990.0
2019-04-11 15:50:00,46.63,46.7,46.63,46.69,167115.0,38.4957,38.5535,38.4957,38.5452,167115.0
2019-04-11 15:55:00,46.68,46.73,46.67,46.71,536002.0,38.537,38.5782,38.5287,38.5617,536002.0
2019-04-12 09:30:00,46.67,46.71,46.59,46.66,238769.0,38.5287,38.5617,38.4627,38.5205,238769.0
2019-04-12 09:35:00,46.66,46.66,46.57,46.63,137777.0,38.5205,38.5205,38.4462,38.4957,137777.0
2019-04-12 09:40:00,46.64,46.73,46.6,46.73,113003.0,38.5039,38.5782,38.4709,38.5782,113003.0
2019-04-12 09:45:00,46.73,46.77,46.69,46.7,145828.0,38.5782,38.6113,38.5452,38.5535,145828.0
2019-04-12 09:50:00,46.7,46.78,46.7,46.74,93294.0,38.5535,38.6195,38.5535,38.5865,93294.0
2019-04-12 09:55:00,46.74,46.74,46.63,46.68,77371.0,38.5865,38.5865,38.4957,38.537,77371.0
2019-04-12 10:00:00,46.69,46.69,46.65,46.68,74226.0,38.5452,38.5452,38.5122,38.537,74226.0
2019-04-12 10:05:00,46.68,46.71,46.66,46.69,69222.0,38.537,38.5617,38.5205,38.5452,69222.0
2019-04-12 10:10:00,46.69,46.72,46.66,46.67,69167.0,38.5452,38.57,38.5205,38.5287,69167.0
2019-04-12 10:15:00,46.66,46.76,46.66,46.73,97634.0,38.5205,38.603,38.5205,38.5782,97634.0
2019-04-12 10:20:00,46.73,46.79,46.73,46.77,80631.0,38.5782,38.6278,38.5782,38.6113,80631.0
2019-04-12 10:25:00,46.78,46.86,46.76,46.83,93573.0,38.6195,38.6856,38.603,38.6608,93573.0
2019-04-12 10:30:00,46.83,46.88,46.82,46.86,89174.0,38.6608,38.7021,38.6525,38.6856,89174.0
2019-04-12 10:35:00,46.86,46.89,46.85,46.88,66364.0,38.6856,38.7103,38.6773,38.7021,66364.0
2019-04-12 10:40:00,46.87,46.87,46.82,46.84,63789.0,38.6938,38.6938,38.6525,38.6691,63789.0
2019-04-12 10:45:00,46.85,46.93,46.84,46.9,79717.0,38.6773,38.7434,38.6691,38.7186,79717.0
2019-04-12 10:50:00,46.89,46.91,46.85,46.86,66757.0,38.7103,38.7268,38.6773,38.6856,66757.0
2019-04-12 10:55:00,46.85,46.89,46.83,46.88,89696.0,38.6773,38.7103,38.6608,38.7021,89696.0
2019-04-12 11:00:00,46.88,46.89,46.85,46.86,113579.0,38.7021,38.7103,38.6773,38.6856,113579.0
2019-04-12 11:05:00,46.86,46.91,46.86,46.89,93013.0,38.6856,38.7268,38.6856,38.7103,93013.0
2019-04-12 11:10:00,46.89,46.89,46.85,46.87,61294.0,38.7103,38.7103,38.6773,38.6938,61294.0
2019-04-12 11:15:00,46.87,46.9,46.86,46.88,81188.0,38.6938,38.7186,38.6856,38.7021,81188.0
2019-04-12 11:20:00,46.88,46.88,46.85,46.87,46972.0,38.7021,38.7021,38.6773,38.6938,46972.0
2019-04-12 11:25:00,46.87,46.87,46.84,46.85,69047.0,38.6938,38.6938,38.6691,38.6773,69047.0
2019-04-12 11:30:00,46.85,46.86,46.83,46.84,66560.0,38.6773,38.6856,38.6608,38.6691,66560.0
2019-04-12 11:35:00,46.84,46.86,46.8,46.82,62269.0,38.6691,38.6856,38.636,38.6525,62269.0
2019-04-12 11:40:00,46.82,46.83,46.79,46.81,49918.0,38.6525,38.6608,38.6278,38.6443,49918.0
2019-04-12 11:45:00,46.81,46.83,46.78,46.81,96513.0,38.6443,38.6608,38.6195,38.6443,96513.0
2019-04-12 11:50:00,46.81,46.83,46.8,46.83,44439.0,38.6443,38.6608,38.636,38.6608,44439.0
2019-04-12 11:55:00,46.83,46.85,46.79,46.8,63702.0,38.6608,38.6773,38.6278,38.636,63702.0
2019-04-12 12:00:00,46.8,46.81,46.74,46.75,32442.0,38.636,38.6443,38.5865,38.5948,32442.0
2019-04-12 12:05:00,46.75,46.82,46.75,46.81,33019.0,38.5948,38.6525,38.5948,38.6443,33019.0
2019-04-12 12:10:00,46.82,46.83,46.8,46.81,68796.0,38.6525,38.6608,38.636,38.6443,68796.0
2019-04-12 12:15:00,46.82,46.84,46.8,46.82,89855.0,38.6525,38.6691,38.636,38.6525,89855.0
2019-04-12 12:20:00,46.83,46.83,46.78,46.78,66835.0,38.6608,38.6608,38.6195,38.6195,66835.0
2019-04-12 12:25:00,46.79,46.79,46.74,46.74,61559.0,38.6278,38.6278,38.5865,38.5865,61559.0
2019-04-12 12:30:00,46.74,46.78,46.72,46.72,57689.0,38.5865,38.6195,38.57,38.57,57689.0
2019-04-12 12:35:00,46.72,46.74,46.7,46.72,97985.0,38.57,38.5865,38.5535,38.57,97985.0
2019-04-12 12:40:00,46.72,46.74,46.69,46.7,118717.0,38.57,38.5865,38.5452,38.5535,118717.0
2019-04-12 12:45:00,46.71,46.71,46.68,46.71,70244.0,38.5617,38.5617,38.537,38.5617,70244.0
2019-04-12 12:50:00,46.71,46.72,46.68,46.69,211416.0,38.5617,38.57,38.537,38.5452,211416.0
2019-04-12 12:55:00,46.69,46.71,46.67,46.7,69611.0,38.5452,38.5617,38.5287,38.5535,69611.0
2019-04-12 13:00:00,46.7,46.74,46.69,46.74,33180.0,38.5535,38.5865,38.5452,38.5865,33180.0
2019-04-12 13:05:00,46.73,46.74,46.7,46.71,33888.0,38.5782,38.5865,38.5535,38.5617,33888.0
2019-04-12 13:10:00,46.72,46.72,46.68,46.69,66532.0,38.57,38.57,38.537,38.5452,66532.0
2019-04-12 13:15:00,46.69,46.72,46.69,46.69,23473.0,38.5452,38.57,38.5452,38.5452,23473.0
2019-04-12 13:20:00,46.69,46.72,46.68,46.68,390002.0,38.5452,38.57,38.537,38.537,390002.0
2019-04-12 13:25:00,46.68,46.69,46.65,46.66,50001.0,38.537,38.5452,38.5122,38.5205,50001.0
2019-04-12 13:30:00,46.66,46.67,46.64,46.64,26629.0,38.5205,38.5287,38.5039,38.5039,26629.0
2019-04-12 13:35:00,46.65,46.67,46.64,46.66,37611.0,38.5122,38.5287,38.5039,38.5205,37611.0
2019-04-12 13:40:00,46.66,46.67,46.65,46.65,46134.0,38.5205,38.5287,38.5122,38.5122,46134.0
2019-04-12 13:45:00,46.66,46.66,46.64,46.64,48419.0,38.5205,38.5205,38.5039,38.5039,48419.0
2019-04-12 13:50:00,46.64,46.65,46.61,46.62,38451.0,38.5039,38.5122,38.4792,38.4874,38451.0
2019-04-12 13:55:00,46.62,46.64,46.6,46.6,57257.0,38.4874,38.5039,38.4709,38.4709,57257.0
2019-04-12 14:00:00,46.6,46.63,46.58,46.59,117741.0,38.4709,38.4957,38.4544,38.4627,117741.0
2019-04-12 14:05:00,46.6,46.61,46.58,46.59,91493.0,38.4709,38.4792,38.4544,38.4627,91493.0
2019-04-12 14:10:00,46.59,46.62,46.59,46.61,61177.0,38.4627,38.4874,38.4627,38.4792,61177.0
2019-04-12 14:15:00,46.61,46.62,46.6,46.6,75367.0,38.4792,38.4874,38.4709,38.4709,75367.0
2019-04-12 14:20:00,46.61,46.62,46.6,46.6,67863.0,38.4792,38.4874,38.4709,38.4709,67863.0
2019-04-12 14:25:00,46.6,46.61,46.58,46.59,62817.0,38.4709,38.4792,38.4544,38.4627,62817.0
2019-04-12 14:30:00,46.58,46.61,46.58,46.61,77429.0,38.4544,38.4792,38.4544,38.4792,77429.0
2019-04-12 14:35:00,46.6,46.65,46.6,46.65,40116.0,38.4709,38.5122,38.4709,38.5122,40116.0
2019-04-12 14:40:00,46.64,46.65,46.63,46.65,49187.0,38.5039,38.5122,38.4957,38.5122,49187.0
2019-04-12 14:45:00,46.65,46.65,46.6,46.61,81539.0,38.5122,38.5122,38.4709,38.4792,81539.0
2019-04-12 14:50:00,46.61,46.64,46.61,46.64,102968.0,38.4792,38.5039,38.4792,38.5039,102968.0
2019-04-12 14:55:00,46.64,46.65,46.62,46.63,73268.0,38.5039,38.5122,38.4874,38.4957,73268.0
2019-04-12 15:00:00,46.63,46.64,46.62,46.63,66388.0,38.4957,38.5039,38.4874,38.4957,66388.0
2019-04-12 15:05:00,46.64,46.66,46.63,46.65,75899.0,38.5039,38.5205,38.4957,38.5122,75899.0
2019-04-12 15:10:00,46.65,46.66,46.64,46.66,43525.0,38.5122,38.5205,38.5039,38.5205,43525.0
2019-04-12 15:15:00,46.65,46.67,46.65,46.67,51845.0,38.5122,38.5287,38.5122,38.5287,51845.0
2019-04-12 15:20:00,46.66,46.7,46.66,46.7,57734.0,38.5205,38.5535,38.5205,38.5535,57734.0
2019-04-12 15:25:00,46.7,46.71,46.69,46.7,57496.0,38.5535,38.5617,38.5452,38.5535,57496.0
2019-04-12 15:30:00,46.7,46.72,46.69,46.72,101310.0,38.5535,38.57,38.5452,38.57,101310.0
2019-04-12 15:35:00,46.72,46.72,46.68,46.69,195542.0,38.57,38.57,38.537,38.5452,195542.0
2019-04-12 15:40:00,46.69,46.7,46.67,46.68,178254.0,38.5452,38.5535,38.5287,38.537,178254.0
2019-04-12 15:45:00,46.68,46.69,46.65,46.66,159084.0,38.537,38.5452,38.5122,38.5205,159084.0
2019-04-12 15:50:00,46.66,46.67,46.64,46.66,279760.0,38.5205,38.5287,38.5039,38.5205,279760.0
2019-04-12 15:55:00,46.67,46.75,46.65,46.74,702416.0,38.5287,38.5948,38.5122,38.5865,702416.0
2019-04-15 09:30:00,46.88,46.91,46.7,46.78,307209.0,38.7021,38.7268,38.5535,38.6195,307209.0
2019-04-15 09:35:00,46.79,46.89,46.78,46.87,113067.0,38.6278,38.7103,38.6195,38.6938,113067.0
2019-04-15 09:40:00,46.87,46.91,46.84,46.87,105820.0,38.6938,38.7268,38.6691,38.6938,105820.0
2019-04-15 09:45:00,46.88,46.91,46.84,46.86,83227.0,38.7021,38.7268,38.6691,38.6856,83227.0
2019-04-15 09:50:00,46.87,46.95,46.87,46.93,65256.0,38.6938,38.7599,38.6938,38.7434,65256.0
2019-04-15 09:55:00,46.93,46.94,46.82,46.87,132902.0,38.7434,38.7516,38.6525,38.6938,132902.0
2019-04-15 10:00:00,46.87,46.87,46.81,46.82,70057.0,38.6938,38.6938,38.6443,38.6525,70057.0
2019-04-15 10:05:00,46.82,46.84,46.8,46.8,52815.0,38.6525,38.6691,38.636,38.636,52815.0
2019-04-15 10:10:00,46.8,46.83,46.77,46.83,60202.0,38.636,38.6608,38.6113,38.6608,60202.0
2019-04-15 10:15:00,46.83,46.87,46.81,46.85,61717.0,38.6608,38.6938,38.6443,38.6773,61717.0
2019-04-15 10:20:00,46.84,46.88,46.83,46.84,68052.0,38.6691,38.7021,38.6608,38.6691,68052.0
2019-04-15 10:25:00,46.84,46.85,46.83,46.85,47807.0,38.6691,38.6773,38.6608,38.6773,47807.0
2019-04-15 10:30:00,46.85,46.89,46.84,46.88,103256.0,38.6773,38.7103,38.6691,38.7021,103256.0
2019-04-15 10:35:00,46.88,46.95,46.87,46.95,110256.0,38.7021,38.7599,38.6938,38.7599,110256.0
2019-04-15 10:40:00,46.95,46.95,46.89,46.89,91891.0,38.7599,38.7599,38.7103,38.7103,91891.0
2019-04-15 10:45:00,46.9,46.93,46.89,46.91,59580.0,38.7186,38.7434,38.7103,38.7268,59580.0
2019-04-15 10:50:00,46.91,46.92,46.86,46.87,119498.0,38.7268,38.7351,38.6856,38.6938,119498.0
2019-04-15 10:55:00,46.87,46.88,46.86,46.87,63801.0,38.6938,38.7021,38.6856,38.6938,63801.0
2019-04-15 11:00:00,46.86,46.88,46.86,46.87,57417.0,38.6856,38.7021,38.6856,38.6938,57417.0
2019-04-15 11:05:00,46.88,46.88,46.84,46.87,160273.0,38.7021,38.7021,38.6691,38.6938,160273.0
2019-04-15 11:10:00,46.86,46.88,46.86,46.86,31964.0,38.6856,38.7021,38.6856,38.6856,31964.0
2019-04-15 11:15:00,46.87,46.87,46.81,46.83,115563.0,38.6938,38.6938,38.6443,38.6608,115563.0
2019-04-15 11:20:00,46.83,46.89,46.82,46.87,83205.0,38.6608,38.7103,38.6525,38.6938,83205.0
2019-04-15 11:25:00,46.87,46.88,46.85,46.87,92512.0,38.6938,38.7021,38.6773,38.6938,92512.0
2019-04-15 11:30:00,46.86,46.87,46.84,46.84,85592.0,38.6856,38.6938,38.6691,38.6691,85592.0
2019-04-15 11:35:00,46.84,46.86,46.84,46.85,72535.0,38.6691,38.6856,38.6691,38.6773,72535.0
2019-04-15 11:40:00,46.86,46.87,46.83,46.86,99868.0,38.6856,38.6938,38.6608,38.6856,99868.0
2019-04-15 11:45:00,46.85,46.88,46.83,46.88,76429.0,38.6773,38.7021,38.6608,38.7021,76429.0
2019-04-15 11:50:00,46.88,46.9,46.86,46.87,42596.0,38.7021,38.7186,38.6856,38.6938,42596.0
2019-04-15 11:55:00,46.87,46.89,46.86,46.88,61104.0,38.6938,38.7103,38.6856,38.7021,61104.0
2019-04-15 12:00:00,46.88,46.92,46.86,46.9,79467.0,38.7021,38.7351,38.6856,38.7186,79467.0
2019-04-15 12:05:00,46.9,46.94,46.9,46.94,35596.0,38.7186,38.7516,38.7186,38.7516,35596.0
2019-04-15 12:10:00,46.94,46.96,46.93,46.96,65998.0,38.7516,38.7681,38.7434,38.7681,65998.0
2019-04-15 12:15:00,46.95,46.98,46.95,46.97,50582.0,38.7599,38.7846,38.7599,38.7764,50582.0
2019-04-15 12:20:00,46.97,46.98,46.94,46.94,55202.0,38.7764,38.7846,38.7516,38.7516,55202.0
2019-04-15 12:25:00,46.95,46.97,46.94,46.96,46630.0,38.7599,38.7764,38.7516,38.7681,46630.0
2019-04-15 12:30:00,46.96,46.99,46.95,46.98,49388.0,38.7681,38.7929,38.7599,38.7846,49388.0
2019-04-15 12:35:00,46.98,46.99,46.97,46.98,26754.0,38.7846,38.7929,38.7764,38.7846,26754.0
2019-04-15 12:40:00,46.97,46.98,46.95,46.96,69463.0,38.7764,38.7846,38.7599,38.7681,69463.0
2019-04-15 12:45:00,46.96,46.96,46.93,46.94,57469.0,38.7681,38.7681,38.7434,38.7516,57469.0
2019-04-15 12:50:00,46.95,46.96,46.94,46.95,40290.0,38.7599,38.7681,38.7516,38.7599,40290.0
2019-04-15 12:55:00,46.96,46.96,46.94,46.95,41971.0,38.7681,38.7681,38.7516,38.7599,41971.0
2019-04-15 13:00:00,46.95,46.95,46.91,46.91,56069.0,38.7599,38.7599,38.7268,38.7268,56069.0
2019-04-15 13:05:00,46.91,46.92,46.91,46.91,23128.0,38.7268,38.7351,38.7268,38.7268,23128.0
2019-04-15 13:10:00,46.91,46.93,46.91,46.93,57869.0,38.7268,38.7434,38.7268,38.7434,57869.0
2019-04-15 13:15:00,46.93,46.93,46.91,46.91,25611.0,38.7434,38.7434,38.7268,38.7268,25611.0
2019-04-15 13:20:00,46.92,46.93,46.91,46.92,51181.0,38.7351,38.7434,38.7268,38.7351,51181.0
2019-04-15 13:25:00,46.93,46.93,46.9,46.9,29915.0,38.7434,38.7434,38.7186,38.7186,29915.0
2019-04-15 13:30:00,46.9,46.93,46.89,46.93,191624.0,38.7186,38.7434,38.7103,38.7434,191624.0
2019-04-15 13:35:00,46.93,46.94,46.91,46.93,58702.0,38.7434,38.7516,38.7268,38.7434,58702.0
2019-04-15 13:40:00,46.93,46.96,46.93,46.96,48020.0,38.7434,38.7681,38.7434,38.7681,48020.0
2019-04-15 13:45:00,46.96,46.99,46.95,46.98,41404.0,38.7681,38.7929,38.7599,38.7846,41404.0
2019-04-15 13:50:00,46.97,46.99,46.97,46.98,53422.0,38.7764,38.7929,38.7764,38.7846,53422.0
2019-04-15 13:55:00,46.98,46.99,46.97,46.98,62033.0,38.7846,38.7929,38.7764,38.7846,62033.0
2019-04-15 14:00:00,46.98,47.0,46.98,46.99,96660.0,38.7846,38.8011,38.7846,38.7929,96660.0
2019-04-15 14:05:00,47.0,47.0,46.98,46.99,58216.0,38.8011,38.8011,38.7846,38.7929,58216.0
2019-04-15 14:10:00,46.99,46.99,46.98,46.99,44324.0,38.7929,38.7929,38.7846,38.7929,44324.0
2019-04-15 14:15:00,46.98,47.0,46.98,46.98,72974.0,38.7846,38.8011,38.7846,38.7846,72974.0
2019-04-15 14:20:00,46.99,47.0,46.98,46.98,52557.0,38.7929,38.8011,38.7846,38.7846,52557.0
2019-04-15 14:25:00,46.98,47.0,46.98,46.98,40411.0,38.7846,38.8011,38.7846,38.7846,40411.0
2019-04-15 14:30:00,46.98,47.0,46.97,46.98,87101.0,38.7846,38.8011,38.7764,38.7846,87101.0
2019-04-15 14:35:00,46.98,46.99,46.97,46.98,28232.0,38.7846,38.7929,38.7764,38.7846,28232.0
2019-04-15 14:40:00,46.97,46.98,46.96,46.97,42364.0,38.7764,38.7846,38.7681,38.7764,42364.0
2019-04-15 14:45:00,46.98,46.99,46.97,46.98,36902.0,38.7846,38.7929,38.7764,38.7846,36902.0
2019-04-15 14:50:00,46.98,47.0,46.98,46.99,84646.0,38.7846,38.8011,38.7846,38.7929,84646.0
2019-04-15 14:55:00,46.99,47.0,46.99,46.99,110755.0,38.7929,38.8011,38.7929,38.7929,110755.0
2019-04-15 15:00:00,47.0,47.04,46.98,47.03,216550.0,38.8011,38.8342,38.7846,38.8259,216550.0
2019-04-15 15:05:00,47.03,47.04,47.01,47.03,106535.0,38.8259,38.8342,38.8094,38.8259,106535.0
2019-04-15 15:10:00,47.02,47.04,47.0,47.01,85706.0,38.8177,38.8342,38.8011,38.8094,85706.0
2019-04-15 15:15:00,47.01,47.02,46.99,46.99,71426.0,38.8094,38.8177,38.7929,38.7929,71426.0
2019-04-15 15:20:00,46.99,47.01,46.99,47.0,85774.0,38.7929,38.8094,38.7929,38.8011,85774.0
2019-04-15 15:25:00,47.0,47.0,46.99,47.0,76150.0,38.8011,38.8011,38.7929,38.8011,76150.0
2019-04-15 15:30:00,47.0,47.0,46.96,46.97,154863.0,38.8011,38.8011,38.7681,38.7764,154863.0
2019-04-15 15:35:00,46.96,46.99,46.94,46.98,202588.0,38.7681,38.7929,38.7516,38.7846,202588.0
2019-04-15 15:40:00,46.98,46.98,46.95,46.95,100919.0,38.7846,38.7846,38.7599,38.7599,100919.0
2019-04-15 15:45:00,46.96,47.0,46.95,46.96,206489.0,38.7681,38.8011,38.7599,38.7681,206489.0
2019-04-15 15:50:00,46.95,46.99,46.94,46.98,252619.0,38.7599,38.7929,38.7516,38.7846,252619.0
2019-04-15 15:55:00,46.98,47.01,46.93,47.0,903974.0,38.7846,38.8094,38.7434,38.8011,903974.0
2019-04-16 09:30:00,47.05,47.1,47.0,47.08,279200.0,38.8424,38.8837,38.8011,38.8672,279200.0
2019-04-16 09:35:00,47.09,47.1,46.98,47.08,142082.0,38.8754,38.8837,38.7846,38.8672,142082.0
2019-04-16 09:40:00,47.09,47.09,47.02,47.04,81696.0,38.8754,38.8754,38.8177,38.8342,81696.0
2019-04-16 09:45:00,47.04,47.07,47.0,47.03,70642.0,38.8342,38.8589,38.8011,38.8259,70642.0
2019-04-16 09:50:00,47.03,47.1,47.02,47.07,96687.0,38.8259,38.8837,38.8177,38.8589,96687.0
2019-04-16 09:55:00,47.07,47.08,47.01,47.01,57001.0,38.8589,38.8672,38.8094,38.8094,57001.0
2019-04-16 10:00:00,47.01,47.02,46.97,47.0,65557.0,38.8094,38.8177,38.7764,38.8011,65557.0
2019-04-16 10:05:00,47.0,47.01,46.95,46.96,47396.0,38.8011,38.8094,38.7599,38.7681,47396.0
2019-04-16 10:10:00,46.97,46.97,46.9,46.92,82982.0,38.7764,38.7764,38.7186,38.7351,82982.0
2019-04-16 10:15:00,46.92,46.93,46.85,46.85,65893.0,38.7351,38.7434,38.6773,38.6773,65893.0
2019-04-16 10:20:00,46.85,46.89,46.85,46.87,81441.0,38.6773,38.7103,38.6773,38.6938,81441.0
2019-04-16 10:25:00,46.87,46.87,46.84,46.85,80288.0,38.6938,38.6938,38.6691,38.6773,80288.0
2019-04-16 10:30:00,46.84,46.85,46.8,46.8,64199.0,38.6691,38.6773,38.636,38.636,64199.0
2019-04-16 10:35:00,46.8,46.82,46.76,46.78,70754.0,38.636,38.6525,38.603,38.6195,70754.0
2019-04-16 10:40:00,46.78,46.79,46.73,46.74,103813.0,38.6195,38.6278,38.5782,38.5865,103813.0
2019-04-16 10:45:00,46.74,46.78,46.74,46.76,55915.0,38.5865,38.6195,38.5865,38.603,55915.0
2019-04-16 10:50:00,46.76,46.78,46.74,46.77,73635.0,38.603,38.6195,38.5865,38.6113,73635.0
2019-04-16 10:55:00,46.77,46.78,46.71,46.74,76391.0,38.6113,38.6195,38.5617,38.5865,76391.0
2019-04-16 11:00:00,46.73,46.74,46.7,46.72,48299.0,38.5782,38.5865,38.5535,38.57,48299.0
2019-04-16 11:05:00,46.72,46.77,46.71,46.75,58227.0,38.57,38.6113,38.5617,38.5948,58227.0
2019-04-16 11:10:00,46.74,46.79,46.74,46.78,48536.0,38.5865,38.6278,38.5865,38.6195,48536.0
2019-04-16 11:15:00,46.78,46.83,46.77,46.82,83102.0,38.6195,38.6608,38.6113,38.6525,83102.0
2019-04-16 11:20:00,46.81,46.9,46.81,46.89,137840.0,38.6443,38.7186,38.6443,38.7103,137840.0
2019-04-16 11:25:00,46.89,46.89,46.83,46.89,105964.0,38.7103,38.7103,38.6608,38.7103,105964.0
2019-04-16 11:30:00,46.89,46.9,46.86,46.88,164203.0,38.7103,38.7186,38.6856,38.7021,164203.0
2019-04-16 11:35:00,46.89,46.91,46.88,46.9,118260.0,38.7103,38.7268,38.7021,38.7186,118260.0
2019-04-16 11:40:00,46.9,46.92,46.9,46.91,135204.0,38.7186,38.7351,38.7186,38.7268,135204.0
2019-04-16 11:45:00,46.91,46.93,46.89,46.9,219819.0,38.7268,38.7434,38.7103,38.7186,219819.0
2019-04-16 11:50:00,46.9,46.91,46.85,46.87,96420.0,38.7186,38.7268,38.6773,38.6938,96420.0
2019-04-16 11:55:00,46.87,46.9,46.82,46.9,123202.0,38.6938,38.7186,38.6525,38.7186,123202.0
2019-04-16 12:00:00,46.9,46.92,46.89,46.91,93356.0,38.7186,38.7351,38.7103,38.7268,93356.0
2019-04-16 12:05:00,46.91,46.92,46.89,46.91,52303.0,38.7268,38.7351,38.7103,38.7268,52303.0
2019-04-16 12:10:00,46.91,46.94,46.91,46.93,41447.0,38.7268,38.7516,38.7268,38.7434,41447.0
2019-04-16 12:15:00,46.94,46.94,46.89,46.91,89008.0,38.7516,38.7516,38.7103,38.7268,89008.0
2019-04-16 12:20:00,46.9,46.93,46.9,46.93,45710.0,38.7186,38.7434,38.7186,38.7434,45710.0
2019-04-16 12:25:00,46.92,46.94,46.91,46.94,59370.0,38.7351,38.7516,38.7268,38.7516,59370.0
2019-04-16 12:30:00,46.94,46.97,46.93,46.95,91228.0,38.7516,38.7764,38.7434,38.7599,91228.0
2019-04-16 12:35:00,46.95,46.97,46.93,46.95,73664.0,38.7599,38.7764,38.7434,38.7599,73664.0
2019-04-16 12:40:00,46.95,46.95,46.92,46.93,133602.0,38.7599,38.7599,38.7351,38.7434,133602.0
2019-04-16 12:45:00,46.93,46.94,46.92,46.92,103969.0,38.7434,38.7516,38.7351,38.7351,103969.0
2019-04-16 12:50:00,46.92,46.93,46.86,46.89,139241.0,38.7351,38.7434,38.6856,38.7103,139241.0
2019-04-16 12:55:00,46.89,46.91,46.88,46.91,60450.0,38.7103,38.7268,38.7021,38.7268,60450.0
2019-04-16 13:00:00,46.91,46.92,46.88,46.89,51302.0,38.7268,38.7351,38.7021,38.7103,51302.0
2019-04-16 13:05:00,46.9,46.91,46.88,46.89,66475.0,38.7186,38.7268,38.7021,38.7103,66475.0
2019-04-16 13:10:00,46.9,46.9,46.87,46.88,44752.0,38.7186,38.7186,38.6938,38.7021,44752.0
2019-04-16 13:15:00,46.88,46.9,46.87,46.89,85756.0,38.7021,38.7186,38.6938,38.7103,85756.0
2019-04-16 13:20:00,46.89,46.9,46.87,46.89,60760.0,38.7103,38.7186,38.6938,38.7103,60760.0
2019-04-16 13:25:00,46.9,46.9,46.89,46.89,40932.0,38.7186,38.7186,38.7103,38.7103,40932.0
2019-04-16 13:30:00,46.9,46.91,46.88,46.91,72506.0,38.7186,38.7268,38.7021,38.7268,72506.0
2019-04-16 13:35:00,46.9,46.92,46.89,46.91,90026.0,38.7186,38.7351,38.7103,38.7268,90026.0
2019-04-16 13:40:00,46.9,46.91,46.89,46.91,84174.0,38.7186,38.7268,38.7103,38.7268,84174.0
2019-04-16 13:45:00,46.91,46.93,46.9,46.92,55615.0,38.7268,38.7434,38.7186,38.7351,55615.0
2019-04-16 13:50:00,46.91,46.92,46.88,46.89,84633.0,38.7268,38.7351,38.7021,38.7103,84633.0
2019-04-16 13:55:00,46.89,46.91,46.88,46.91,51789.0,38.7103,38.7268,38.7021,38.7268,51789.0
2019-04-16 14:00:00,46.91,46.91,46.87,46.89,57195.0,38.7268,38.7268,38.6938,38.7103,57195.0
2019-04-16 14:05:00,46.89,46.92,46.88,46.91,84553.0,38.7103,38.7351,38.7021,38.7268,84553.0
2019-04-16 14:10:00,46.91,46.92,46.89,46.91,53463.0,38.7268,38.7351,38.7103,38.7268,53463.0
2019-04-16 14:15:00,46.91,46.91,46.88,46.9,70400.0,38.7268,38.7268,38.7021,38.7186,70400.0
2019-04-16 14:20:00,46.9,46.91,46.88,46.89,48107.0,38.7186,38.7268,38.7021,38.7103,48107.0
2019-04-16 14:25:00,46.89,46.94,46.88,46.93,74271.0,38.7103,38.7516,38.7021,38.7434,74271.0
2019-04-16 14:30:00,46.94,46.94,46.91,46.93,70008.0,38.7516,38.7516,38.7268,38.7434,70008.0
2019-04-16 14:35:00,46.93,46.95,46.9,46.95,87561.0,38.7434,38.7599,38.7186,38.7599,87561.0
2019-04-16 14:40:00,46.94,46.96,46.94,46.96,45278.0,38.7516,38.7681,38.7516,38.7681,45278.0
2019-04-16 14:45:00,46.96,46.97,46.95,46.96,47060.0,38.7681,38.7764,38.7599,38.7681,47060.0
2019-04-16 14:50:00,46.95,46.96,46.93,46.96,72263.0,38.7599,38.7681,38.7434,38.7681,72263.0
2019-04-16 14:55:00,46.96,46.98,46.95,46.96,38521.0,38.7681,38.7846,38.7599,38.7681,38521.0
2019-04-16 15:00:00,46.96,46.98,46.95,46.98,76257.0,38.7681,38.7846,38.7599,38.7846,76257.0
2019-04-16 15:05:00,46.98,46.99,46.97,46.98,89257.0,38.7846,38.7929,38.7764,38.7846,89257.0
2019-04-16 15:10:00,46.98,47.01,46.98,47.0,91349.0,38.7846,38.8094,38.7846,38.8011,91349.0
2019-04-16 15:15:00,47.0,47.01,46.99,47.01,52624.0,38.8011,38.8094,38.7929,38.8094,52624.0
2019-04-16 15:20:00,47.0,47.04,47.0,47.03,155419.0,38.8011,38.8342,38.8011,38.8259,155419.0
2019-04-16 15:25:00,47.03,47.04,46.99,47.01,317940.0,38.8259,38.8342,38.7929,38.8094,317940.0
2019-04-16 15:30:00,47.01,47.03,46.92,46.93,141786.0,38.8094,38.8259,38.7351,38.7434,141786.0
2019-04-16 15:35:00,46.92,47.0,46.89,46.98,264134.0,38.7351,38.8011,38.7103,38.7846,264134.0
2019-04-16 15:40:00,46.98,47.01,46.95,46.96,111945.0,38.7846,38.8094,38.7599,38.7681,111945.0
2019-04-16 15:45:00,46.97,47.02,46.96,47.0,149183.0,38.7764,38.8177,38.7681,38.8011,149183.0
2019-04-16 15:50:00,47.0,47.01,46.97,46.98,329084.0,38.8011,38.8094,38.7764,38.7846,329084.0
2019-04-16 15:55:00,46.98,46.99,46.94,46.96,546729.0,38.7846,38.7929,38.7516,38.7681,546729.0
2019-04-17 09:30:00,47.2,47.34,47.15,47.23,536149.0,38.9663,39.0818,38.925,38.991,536149.0
2019-04-17 09:35:00,47.23,47.3,47.21,47.28,252714.0,38.991,39.0488,38.9745,39.0323,252714.0
2019-04-17 09:40:00,47.28,47.49,47.27,47.4,361119.0,39.0323,39.2057,39.024,39.1314,361119.0
2019-04-17 09:45:00,47.41,47.47,47.38,47.43,142149.0,39.1396,39.1892,39.1149,39.1561,142149.0
2019-04-17 09:50:00,47.43,47.5,47.41,47.47,207631.0,39.1561,39.2139,39.1396,39.1892,207631.0
2019-04-17 09:55:00,47.47,47.48,47.42,47.48,123822.0,39.1892,39.1974,39.1479,39.1974,123822.0
2019-04-17 10:00:00,47.47,47.47,47.36,47.37,116597.0,39.1892,39.1892,39.0983,39.1066,116597.0
2019-04-17 10:05:00,47.37,47.41,47.35,47.39,77523.0,39.1066,39.1396,39.0901,39.1231,77523.0
2019-04-17 10:10:00,47.39,47.43,47.35,47.43,91126.0,39.1231,39.1561,39.0901,39.1561,91126.0
2019-04-17 10:15:00,47.42,47.55,47.42,47.55,255606.0,39.1479,39.2552,39.1479,39.2552,255606.0
2019-04-17 10:20:00,47.54,47.54,47.42,47.44,235748.0,39.2469,39.2469,39.1479,39.1644,235748.0
2019-04-17 10:25:00,47.43,47.47,47.35,47.36,177282.0,39.1561,39.1892,39.0901,39.0983,177282.0
2019-04-17 10:30:00,47.36,47.4,47.34,47.36,217961.0,39.0983,39.1314,39.0818,39.0983,217961.0
2019-04-17 10:35:00,47.36,47.38,47.33,47.37,99035.0,39.0983,39.1149,39.0736,39.1066,99035.0
2019-04-17 10:40:00,47.36,47.41,47.35,47.37,111284.0,39.0983,39.1396,39.0901,39.1066,111284.0
2019-04-17 10:45:00,47.37,47.38,47.3,47.33,316495.0,39.1066,39.1149,39.0488,39.0736,316495.0
2019-04-17 10:50:00,47.33,47.37,47.32,47.36,104996.0,39.0736,39.1066,39.0653,39.0983,104996.0
2019-04-17 10:55:00,47.36,47.38,47.31,47.32,88955.0,39.0983,39.1149,39.0571,39.0653,88955.0
2019-04-17 11:00:00,47.32,47.39,47.27,47.38,303253.0,39.0653,39.1231,39.024,39.1149,303253.0
2019-04-17 11:05:00,47.39,47.44,47.37,47.42,106571.0,39.1231,39.1644,39.1066,39.1479,106571.0
2019-04-17 11:10:00,47.42,47.42,47.38,47.39,74626.0,39.1479,39.1479,39.1149,39.1231,74626.0
2019-04-17 11:15:00,47.38,47.44,47.37,47.44,143805.0,39.1149,39.1644,39.1066,39.1644,143805.0
2019-04-17 11:20:00,47.45,47.45,47.4,47.41,134782.0,39.1726,39.1726,39.1314,39.1396,134782.0
2019-04-17 11:25:00,47.4,47.42,47.36,47.37,62922.0,39.1314,39.1479,39.0983,39.1066,62922.0
2019-04-17 11:30:00,47.37,47.39,47.34,47.38,135557.0,39.1066,39.1231,39.0818,39.1149,135557.0
2019-04-17 11:35:00,47.38,47.42,47.35,47.41,89520.0,39.1149,39.1479,39.0901,39.1396,89520.0
2019-04-17 11:40:00,47.4,47.42,47.38,47.41,48382.0,39.1314,39.1479,39.1149,39.1396,48382.0
2019-04-17 11:45:00,47.41,47.43,47.36,47.39,104591.0,39.1396,39.1561,39.0983,39.1231,104591.0
2019-04-17 11:50:00,47.39,47.42,47.38,47.41,78296.0,39.1231,39.1479,39.1149,39.1396,78296.0
2019-04-17 11:55:00,47.41,47.44,47.4,47.43,70962.0,39.1396,39.1644,39.1314,39.1561,70962.0
2019-04-17 12:00:00,47.43,47.53,47.42,47.5,129445.0,39.1561,39.2387,39.1479,39.2139,129445.0
2019-04-17 12:05:00,47.5,47.53,47.48,47.5,99580.0,39.2139,39.2387,39.1974,39.2139,99580.0
2019-04-17 12:10:00,47.5,47.51,47.48,47.49,115896.0,39.2139,39.2222,39.1974,39.2057,115896.0
2019-04-17 12:15:00,47.48,47.49,47.43,47.43,58645.0,39.1974,39.2057,39.1561,39.1561,58645.0
2019-04-17 12:20:00,47.43,47.45,47.41,47.45,88333.0,39.1561,39.1726,39.1396,39.1726,88333.0
2019-04-17 12:25:00,47.45,47.48,47.44,47.44,42166.0,39.1726,39.1974,39.1644,39.1644,42166.0
2019-04-17 12:30:00,47.45,47.48,47.43,47.43,86913.0,39.1726,39.1974,39.1561,39.1561,86913.0
2019-04-17 12:35:00,47.43,47.46,47.42,47.46,62301.0,39.1561,39.1809,39.1479,39.1809,62301.0
2019-04-17 12:40:00,47.46,47.48,47.44,47.44,58881.0,39.1809,39.1974,39.1644,39.1644,58881.0
2019-04-17 12:45:00,47.45,47.45,47.41,47.42,49341.0,39.1726,39.1726,39.1396,39.1479,49341.0
2019-04-17 12:50:00,47.42,47.43,47.38,47.41,61524.0,39.1479,39.1561,39.1149,39.1396,61524.0
2019-04-17 12:55:00,47.4,47.41,47.35,47.37,67745.0,39.1314,39.1396,39.0901,39.1066,67745.0
2019-04-17 13:00:00,47.36,47.4,47.35,47.39,56457.0,39.0983,39.1314,39.0901,39.1231,56457.0
2019-04-17 13:05:00,47.39,47.43,47.37,47.41,65994.0,39.1231,39.1561,39.1066,39.1396,65994.0
2019-04-17 13:10:00,47.41,47.46,47.41,47.45,56457.0,39.1396,39.1809,39.1396,39.1726,56457.0
2019-04-17 13:15:00,47.46,47.47,47.44,47.46,47574.0,39.1809,39.1892,39.1644,39.1809,47574.0
2019-04-17 13:20:00,47.46,47.49,47.43,47.44,91952.0,39.1809,39.2057,39.1561,39.1644,91952.0
2019-04-17 13:25:00,47.44,47.45,47.38,47.4,58946.0,39.1644,39.1726,39.1149,39.1314,58946.0
2019-04-17 13:30:00,47.4,47.43,47.38,47.43,40549.0,39.1314,39.1561,39.1149,39.1561,40549.0
2019-04-17 13:35:00,47.43,47.44,47.4,47.43,88780.0,39.1561,39.1644,39.1314,39.1561,88780.0
2019-04-17 13:40:00,47.43,47.43,47.4,47.41,80807.0,39.1561,39.1561,39.1314,39.1396,80807.0
2019-04-17 13:45:00,47.41,47.41,47.34,47.35,49119.0,39.1396,39.1396,39.0818,39.0901,49119.0
2019-04-17 13:50:00,47.35,47.35,47.27,47.3,96468.0,39.0901,39.0901,39.024,39.0488,96468.0
2019-04-17 13:55:00,47.3,47.31,47.28,47.29,56945.0,39.0488,39.0571,39.0323,39.0406,56945.0
2019-04-17 14:00:00,47.29,47.31,47.26,47.27,52754.0,39.0406,39.0571,39.0158,39.024,52754.0
2019-04-17 14:05:00,47.27,47.28,47.26,47.26,39144.0,39.024,39.0323,39.0158,39.0158,39144.0
2019-04-17 14:10:00,47.25,47.28,47.22,47.23,42354.0,39.0075,39.0323,38.9828,38.991,42354.0
2019-04-17 14:15:00,47.24,47.27,47.23,47.24,38412.0,38.9993,39.024,38.991,38.9993,38412.0
2019-04-17 14:20:00,47.23,47.24,47.16,47.18,51523.0,38.991,38.9993,38.9332,38.9497,51523.0
2019-04-17 14:25:00,47.18,47.21,47.15,47.18,109527.0,38.9497,38.9745,38.925,38.9497,109527.0
2019-04-17 14:30:00,47.18,47.23,47.17,47.21,44881.0,38.9497,38.991,38.9415,38.9745,44881.0
2019-04-17 14:35:00,47.22,47.26,47.21,47.23,48807.0,38.9828,39.0158,38.9745,38.991,48807.0
2019-04-17 14:40:00,47.23,47.25,47.21,47.22,65415.0,38.991,39.0075,38.9745,38.9828,65415.0
2019-04-17 14:45:00,47.23,47.23,47.19,47.2,41798.0,38.991,38.991,38.958,38.9663,41798.0
2019-04-17 14:50:00,47.2,47.21,47.18,47.19,41422.0,38.9663,38.9745,38.9497,38.958,41422.0
2019-04-17 14:55:00,47.18,47.2,47.17,47.19,57658.0,38.9497,38.9663,38.9415,38.958,57658.0
2019-04-17 15:00:00,47.19,47.26,47.19,47.23,134281.0,38.958,39.0158,38.958,38.991,134281.0
2019-04-17 15:05:00,47.23,47.25,47.21,47.24,133413.0,38.991,39.0075,38.9745,38.9993,133413.0
2019-04-17 15:10:00,47.24,47.27,47.23,47.25,63810.0,38.9993,39.024,38.991,39.0075,63810.0
2019-04-17 15:15:00,47.26,47.32,47.25,47.28,157446.0,39.0158,39.0653,39.0075,39.0323,157446.0
2019-04-17 15:20:00,47.29,47.29,47.26,47.28,58088.0,39.0406,39.0406,39.0158,39.0323,58088.0
2019-04-17 15:25:00,47.28,47.3,47.27,47.28,70383.0,39.0323,39.0488,39.024,39.0323,70383.0
2019-04-17 15:30:00,47.28,47.3,47.27,47.29,116361.0,39.0323,39.0488,39.024,39.0406,116361.0
2019-04-17 15:35:00,47.29,47.32,47.28,47.3,99283.0,39.0406,39.0653,39.0323,39.0488,99283.0
2019-04-17 15:40:00,47.3,47.32,47.28,47.32,109340.0,39.0488,39.0653,39.0323,39.0653,109340.0
2019-04-17 15:45:00,47.32,47.33,47.28,47.29,165726.0,39.0653,39.0736,39.0323,39.0406,165726.0
2019-04-17 15:50:00,47.29,47.29,47.25,47.28,215829.0,39.0406,39.0406,39.0075,39.0323,215829.0
2019-04-17 15:55:00,47.28,47.29,47.25,47.27,414479.0,39.0323,39.0406,39.0075,39.024,414479.0
2019-04-18 09:30:00,47.33,47.58,47.32,47.47,963642.0,39.0736,39.28,39.0653,39.1892,963642.0
2019-04-18 09:35:00,47.46,47.46,47.36,47.4,114766.0,39.1809,39.1809,39.0983,39.1314,114766.0
2019-04-18 09:40:00,47.4,47.41,47.27,47.31,123849.0,39.1314,39.1396,39.024,39.0571,123849.0
2019-04-18 09:45:00,47.3,47.4,47.3,47.4,60299.0,39.0488,39.1314,39.0488,39.1314,60299.0
2019-04-18 09:50:00,47.4,47.5,47.39,47.46,83764.0,39.1314,39.2139,39.1231,39.1809,83764.0
2019-04-18 09:55:00,47.46,47.48,47.43,47.44,93302.0,39.1809,39.1974,39.1561,39.1644,93302.0
2019-04-18 10:00:00,47.45,47.47,47.39,47.45,94124.0,39.1726,39.1892,39.1231,39.1726,94124.0
2019-04-18 10:05:00,47.45,47.47,47.38,47.39,80685.0,39.1726,39.1892,39.1149,39.1231,80685.0
2019-04-18 10:10:00,47.39,47.39,47.33,47.34,68634.0,39.1231,39.1231,39.0736,39.0818,68634.0
2019-04-18 10:15:00,47.33,47.35,47.31,47.34,78464.0,39.0736,39.0901,39.0571,39.0818,78464.0
2019-04-18 10:20:00,47.35,47.36,47.28,47.3,98413.0,39.0901,39.0983,39.0323,39.0488,98413.0
2019-04-18 10:25:00,47.3,47.33,47.29,47.31,70561.0,39.0488,39.0736,39.0406,39.0571,70561.0
2019-04-18 10:30:00,47.31,47.38,47.3,47.38,72301.0,39.0571,39.1149,39.0488,39.1149,72301.0
2019-04-18 10:35:00,47.38,47.39,47.34,47.37,85957.0,39.1149,39.1231,39.0818,39.1066,85957.0
2019-04-18 10:40:00,47.37,47.41,47.34,47.4,111220.0,39.1066,39.1396,39.0818,39.1314,111220.0
2019-04-18 10:45:00,47.4,47.44,47.38,47.44,72685.0,39.1314,39.1644,39.1149,39.1644,72685.0
2019-04-18 10:50:00,47.43,47.44,47.39,47.39,84051.0,39.1561,39.1644,39.1231,39.1231,84051.0
2019-04-18 10:55:00,47.39,47.4,47.36,47.4,42286.0,39.1231,39.1314,39.0983,39.1314,42286.0
2019-04-18 11:00:00,47.4,47.43,47.36,47.42,66063.0,39.1314,39.1561,39.0983,39.1479,66063.0
2019-04-18 11:05:00,47.43,47.45,47.4,47.44,113961.0,39.1561,39.1726,39.1314,39.1644,113961.0
2019-04-18 11:10:00,47.44,47.45,47.42,47.44,51329.0,39.1644,39.1726,39.1479,39.1644,51329.0
2019-04-18 11:15:00,47.44,47.48,47.43,47.48,74212.0,39.1644,39.1974,39.1561,39.1974,74212.0
2019-04-18 11:20:00,47.48,47.48,47.41,47.43,69646.0,39.1974,39.1974,39.1396,39.1561,69646.0
2019-04-18 11:25:00,47.43,47.44,47.39,47.43,54421.0,39.1561,39.1644,39.1231,39.1561,54421.0
2019-04-18 11:30:00,47.43,47.48,47.43,47.46,70811.0,39.1561,39.1974,39.1561,39.1809,70811.0
2019-04-18 11:35:00,47.46,47.49,47.43,47.45,135669.0,39.1809,39.2057,39.1561,39.1726,135669.0
2019-04-18 11:40:00,47.45,47.52,47.45,47.5,95014.0,39.1726,39.2304,39.1726,39.2139,95014.0
2019-04-18 11:45:00,47.5,47.54,47.49,47.54,67914.0,39.2139,39.2469,39.2057,39.2469,67914.0
2019-04-18 11:50:00,47.53,47.54,47.49,47.51,60519.0,39.2387,39.2469,39.2057,39.2222,60519.0
2019-04-18 11:55:00,47.51,47.51,47.46,47.49,63690.0,39.2222,39.2222,39.1809,39.2057,63690.0
2019-04-18 12:00:00,47.48,47.52,47.47,47.49,81355.0,39.1974,39.2304,39.1892,39.2057,81355.0
2019-04-18 12:05:00,47.49,47.49,47.46,47.48,54984.0,39.2057,39.2057,39.1809,39.1974,54984.0
2019-04-18 12:10:00,47.48,47.48,47.46,47.48,29573.0,39.1974,39.1974,39.1809,39.1974,29573.0
2019-04-18 12:15:00,47.47,47.5,47.47,47.47,83346.0,39.1892,39.2139,39.1892,39.1892,83346.0
2019-04-18 12:20:00,47.47,47.48,47.44,47.47,107528.0,39.1892,39.1974,39.1644,39.1892,107528.0
2019-04-18 12:25:00,47.47,47.51,47.46,47.51,64563.0,39.1892,39.2222,39.1809,39.2222,64563.0
2019-04-18 12:30:00,47.5,47.52,47.49,47.52,45098.0,39.2139,39.2304,39.2057,39.2304,45098.0
2019-04-18 12:35:00,47.51,47.51,47.49,47.5,44743.0,39.2222,39.2222,39.2057,39.2139,44743.0
2019-04-18 12:40:00,47.5,47.53,47.49,47.5,42674.0,39.2139,39.2387,39.2057,39.2139,42674.0
2019-04-18 12:45:00,47.51,47.53,47.48,47.53,87268.0,39.2222,39.2387,39.1974,39.2387,87268.0
2019-04-18 12:50:00,47.52,47.53,47.5,47.52,46474.0,39.2304,39.2387,39.2139,39.2304,46474.0
2019-04-18 12:55:00,47.52,47.55,47.5,47.52,95255.0,39.2304,39.2552,39.2139,39.2304,95255.0
2019-04-18 13:00:00,47.52,47.53,47.51,47.52,46834.0,39.2304,39.2387,39.2222,39.2304,46834.0
2019-04-18 13:05:00,47.52,47.52,47.47,47.48,59577.0,39.2304,39.2304,39.1892,39.1974,59577.0
2019-04-18 13:10:00,47.48,47.51,47.48,47.51,58095.0,39.1974,39.2222,39.1974,39.2222,58095.0
2019-04-18 13:15:00,47.51,47.52,47.48,47.48,43066.0,39.2222,39.2304,39.1974,39.1974,43066.0
2019-04-18 13:20:00,47.48,47.51,47.48,47.5,49221.0,39.1974,39.2222,39.1974,39.2139,49221.0
2019-04-18 13:25:00,47.49,47.5,47.48,47.5,26463.0,39.2057,39.2139,39.1974,39.2139,26463.0
2019-04-18 13:30:00,47.5,47.51,47.45,47.49,74070.0,39.2139,39.2222,39.1726,39.2057,74070.0
2019-04-18 13:35:00,47.48,47.5,47.44,47.44,68622.0,39.1974,39.2139,39.1644,39.1644,68622.0
2019-04-18 13:40:00,47.44,47.48,47.44,47.48,65128.0,39.1644,39.1974,39.1644,39.1974,65128.0
2019-04-18 13:45:00,47.48,47.49,47.45,47.48,64358.0,39.1974,39.2057,39.1726,39.1974,64358.0
2019-04-18 13:50:00,47.49,47.51,47.47,47.49,60634.0,39.2057,39.2222,39.1892,39.2057,60634.0
2019-04-18 13:55:00,47.49,47.5,47.48,47.48,136199.0,39.2057,39.2139,39.1974,39.1974,136199.0
2019-04-18 14:00:00,47.48,47.5,47.48,47.49,47961.0,39.1974,39.2139,39.1974,39.2057,47961.0
2019-04-18 14:05:00,47.5,47.51,47.48,47.49,55477.0,39.2139,39.2222,39.1974,39.2057,55477.0
2019-04-18 14:10:00,47.5,47.52,47.49,47.51,43139.0,39.2139,39.2304,39.2057,39.2222,43139.0
2019-04-18 14:15:00,47.51,47.52,47.49,47.5,49269.0,39.2222,39.2304,39.2057,39.2139,49269.0
2019-04-18 14:20:00,47.5,47.54,47.49,47.52,158868.0,39.2139,39.2469,39.2057,39.2304,158868.0
2019-04-18 14:25:00,47.53,47.54,47.5,47.52,50818.0,39.2387,39.2469,39.2139,39.2304,50818.0
2019-04-18 14:30:00,47.52,47.54,47.48,47.48,75695.0,39.2304,39.2469,39.1974,39.1974,75695.0
2019-04-18 14:35:00,47.48,47.5,47.47,47.49,66316.0,39.1974,39.2139,39.1892,39.2057,66316.0
2019-04-18 14:40:00,47.49,47.52,47.49,47.51,55600.0,39.2057,39.2304,39.2057,39.2222,55600.0
2019-04-18 14:45:00,47.52,47.53,47.51,47.52,46117.0,39.2304,39.2387,39.2222,39.2304,46117.0
2019-04-18 14:50:00,47.52,47.53,47.51,47.52,61958.0,39.2304,39.2387,39.2222,39.2304,61958.0
2019-04-18 14:55:00,47.52,47.53,47.49,47.5,62767.0,39.2304,39.2387,39.2057,39.2139,62767.0
2019-04-18 15:00:00,47.5,47.51,47.46,47.47,69072.0,39.2139,39.2222,39.1809,39.1892,69072.0
2019-04-18 15:05:00,47.48,47.48,47.45,47.46,73726.0,39.1974,39.1974,39.1726,39.1809,73726.0
2019-04-18 15:10:00,47.46,47.51,47.46,47.51,74639.0,39.1809,39.2222,39.1809,39.2222,74639.0
2019-04-18 15:15:00,47.51,47.55,47.5,47.55,230791.0,39.2222,39.2552,39.2139,39.2552,230791.0
2019-04-18 15:20:00,47.55,47.57,47.54,47.55,101125.0,39.2552,39.2717,39.2469,39.2552,101125.0
2019-04-18 15:25:00,47.55,47.56,47.52,47.53,65138.0,39.2552,39.2635,39.2304,39.2387,65138.0
2019-04-18 15:30:00,47.52,47.55,47.5,47.55,108463.0,39.2304,39.2552,39.2139,39.2552,108463.0
2019-04-18 15:35:00,47.55,47.55,47.48,47.51,168557.0,39.2552,39.2552,39.1974,39.2222,168557.0
2019-04-18 15:40:00,47.52,47.52,47.47,47.51,169674.0,39.2304,39.2304,39.1892,39.2222,169674.0
2019-04-18 15:45:00,47.51,47.51,47.47,47.47,214490.0,39.2222,39.2222,39.1892,39.1892,214490.0
2019-04-18 15:50:00,47.48,47.48,47.39,47.43,313817.0,39.1974,39.1974,39.1231,39.1561,313817.0
2019-04-18 15:55:00,47.42,47.49,47.4,47.49,872090.0,39.1479,39.2057,39.1314,39.2057,872090.0
2019-04-22 09:30:00,47.4,47.47,47.01,47.05,311055.0,39.1314,39.1892,38.8094,38.8424,311055.0
2019-04-22 09:35:00,47.06,47.28,47.05,47.25,170112.0,38.8507,39.0323,38.8424,39.0075,170112.0
2019-04-22 09:40:00,47.25,47.39,47.23,47.39,148686.0,39.0075,39.1231,38.991,39.1231,148686.0
2019-04-22 09:45:00,47.39,47.47,47.34,47.47,133406.0,39.1231,39.1892,39.0818,39.1892,133406.0
2019-04-22 09:50:00,47.47,47.49,47.4,47.44,103168.0,39.1892,39.2057,39.1314,39.1644,103168.0
2019-04-22 09:55:00,47.43,47.48,47.38,47.48,69268.0,39.1561,39.1974,39.1149,39.1974,69268.0
2019-04-22 10:00:00,47.47,47.54,47.47,47.51,133277.0,39.1892,39.2469,39.1892,39.2222,133277.0
2019-04-22 10:05:00,47.5,47.61,47.5,47.59,141668.0,39.2139,39.3047,39.2139,39.2882,141668.0
2019-04-22 10:10:00,47.6,47.6,47.54,47.6,53242.0,39.2965,39.2965,39.2469,39.2965,53242.0
2019-04-22 10:15:00,47.59,47.61,47.53,47.55,103134.0,39.2882,39.3047,39.2387,39.2552,103134.0
2019-04-22 10:20:00,47.54,47.55,47.46,47.48,95528.0,39.2469,39.2552,39.1809,39.1974,95528.0
2019-04-22 10:25:00,47.48,47.49,47.45,47.48,58713.0,39.1974,39.2057,39.1726,39.1974,58713.0
2019-04-22 10:30:00,47.48,47.49,47.43,47.47,94937.0,39.1974,39.2057,39.1561,39.1892,94937.0
2019-04-22 10:35:00,47.47,47.47,47.42,47.45,90547.0,39.1892,39.1892,39.1479,39.1726,90547.0
2019-04-22 10:40:00,47.44,47.47,47.43,47.47,61534.0,39.1644,39.1892,39.1561,39.1892,61534.0
2019-04-22 10:45:00,47.47,47.52,47.46,47.52,87490.0,39.1892,39.2304,39.1809,39.2304,87490.0
2019-04-22 10:50:00,47.51,47.54,47.5,47.53,81529.0,39.2222,39.2469,39.2139,39.2387,81529.0
2019-04-22 10:55:00,47.54,47.55,47.5,47.53,76540.0,39.2469,39.2552,39.2139,39.2387,76540.0
2019-04-22 11:00:00,47.53,47.53,47.5,47.5,69981.0,39.2387,39.2387,39.2139,39.2139,69981.0
2019-04-22 11:05:00,47.5,47.5,47.44,47.46,77860.0,39.2139,39.2139,39.1644,39.1809,77860.0
2019-04-22 11:10:00,47.45,47.51,47.44,47.51,107408.0,39.1726,39.2222,39.1644,39.2222,107408.0
2019-04-22 11:15:00,47.51,47.52,47.5,47.52,47611.0,39.2222,39.2304,39.2139,39.2304,47611.0
2019-04-22 11:20:00,47.52,47.52,47.5,47.5,39191.0,39.2304,39.2304,39.2139,39.2139,39191.0
2019-04-22 11:25:00,47.51,47.51,47.47,47.51,77013.0,39.2222,39.2222,39.1892,39.2222,77013.0
2019-04-22 11:30:00,47.51,47.52,47.5,47.52,75920.0,39.2222,39.2304,39.2139,39.2304,75920.0
2019-04-22 11:35:00,47.52,47.52,47.5,47.51,47581.0,39.2304,39.2304,39.2139,39.2222,47581.0
2019-04-22 11:40:00,47.51,47.55,47.5,47.55,102899.0,39.2222,39.2552,39.2139,39.2552,102899.0
2019-04-22 11:45:00,47.54,47.55,47.52,47.55,81054.0,39.2469,39.2552,39.2304,39.2552,81054.0
2019-04-22 11:50:00,47.55,47.55,47.52,47.55,72326.0,39.2552,39.2552,39.2304,39.2552,72326.0
2019-04-22 11:55:00,47.55,47.56,47.49,47.49,99516.0,39.2552,39.2635,39.2057,39.2057,99516.0
2019-04-22 12:00:00,47.5,47.52,47.48,47.49,70718.0,39.2139,39.2304,39.1974,39.2057,70718.0
2019-04-22 12:05:00,47.49,47.5,47.44,47.45,87930.0,39.2057,39.2139,39.1644,39.1726,87930.0
2019-04-22 12:10:00,47.45,47.47,47.43,47.44,50085.0,39.1726,39.1892,39.1561,39.1644,50085.0
2019-04-22 12:15:00,47.44,47.46,47.43,47.46,32724.0,39.1644,39.1809,39.1561,39.1809,32724.0
2019-04-22 12:20:00,47.46,47.46,47.42,47.43,76986.0,39.1809,39.1809,39.1479,39.1561,76986.0
2019-04-22 12:25:00,47.42,47.47,47.42,47.46,61461.0,39.1479,39.1892,39.1479,39.1809,61461.0
2019-04-22 12:30:00,47.46,47.47,47.43,47.45,80059.0,39.1809,39.1892,39.1561,39.1726,80059.0
2019-04-22 12:35:00,47.45,47.46,47.43,47.44,47780.0,39.1726,39.1809,39.1561,39.1644,47780.0
2019-04-22 12:40:00,47.45,47.48,47.44,47.47,125664.0,39.1726,39.1974,39.1644,39.1892,125664.0
2019-04-22 12:45:00,47.47,47.47,47.44,47.45,128726.0,39.1892,39.1892,39.1644,39.1726,128726.0
2019-04-22 12:50:00,47.45,47.49,47.44,47.48,117395.0,39.1726,39.2057,39.1644,39.1974,117395.0
2019-04-22 12:55:00,47.47,47.48,47.45,47.45,46721.0,39.1892,39.1974,39.1726,39.1726,46721.0
2019-04-22 13:00:00,47.46,47.48,47.43,47.44,142961.0,39.1809,39.1974,39.1561,39.1644,142961.0
2019-04-22 13:05:00,47.44,47.44,47.4,47.41,54418.0,39.1644,39.1644,39.1314,39.1396,54418.0
2019-04-22 13:10:00,47.41,47.44,47.41,47.43,62041.0,39.1396,39.1644,39.1396,39.1561,62041.0
2019-04-22 13:15:00,47.43,47.44,47.4,47.41,67520.0,39.1561,39.1644,39.1314,39.1396,67520.0
2019-04-22 13:20:00,47.41,47.42,47.4,47.41,34322.0,39.1396,39.1479,39.1314,39.1396,34322.0
2019-04-22 13:25:00,47.41,47.43,47.4,47.41,55184.0,39.1396,39.1561,39.1314,39.1396,55184.0
2019-04-22 13:30:00,47.41,47.43,47.4,47.43,50713.0,39.1396,39.1561,39.1314,39.1561,50713.0
2019-04-22 13:35:00,47.43,47.44,47.41,47.41,51789.0,39.1561,39.1644,39.1396,39.1396,51789.0
2019-04-22 13:40:00,47.41,47.43,47.39,47.39,67612.0,39.1396,39.1561,39.1231,39.1231,67612.0
2019-04-22 13:45:00,47.39,47.41,47.39,47.41,57256.0,39.1231,39.1396,39.1231,39.1396,57256.0
2019-04-22 13:50:00,47.41,47.43,47.4,47.4,54879.0,39.1396,39.1561,39.1314,39.1314,54879.0
2019-04-22 13:55:00,47.41,47.41,47.39,47.41,52403.0,39.1396,39.1396,39.1231,39.1396,52403.0
2019-04-22 14:00:00,47.4,47.41,47.37,47.4,77833.0,39.1314,39.1396,39.1066,39.1314,77833.0
2019-04-22 14:05:00,47.4,47.4,47.39,47.39,35535.0,39.1314,39.1314,39.1231,39.1231,35535.0
2019-04-22 14:10:00,47.39,47.41,47.38,47.4,62755.0,39.1231,39.1396,39.1149,39.1314,62755.0
2019-04-22 14:15:00,47.4,47.43,47.39,47.41,80898.0,39.1314,39.1561,39.1231,39.1396,80898.0
2019-04-22 14:20:00,47.41,47.42,47.37,47.38,102647.0,39.1396,39.1479,39.1066,39.1149,102647.0
2019-04-22 14:25:00,47.37,47.38,47.35,47.36,61456.0,39.1066,39.1149,39.0901,39.0983,61456.0
2019-04-22 14:30:00,47.36,47.36,47.32,47.33,70210.0,39.0983,39.0983,39.0653,39.0736,70210.0
2019-04-22 14:35:00,47.34,47.39,47.33,47.39,86203.0,39.0818,39.1231,39.0736,39.1231,86203.0
2019-04-22 14:40:00,47.38,47.39,47.37,47.39,58868.0,39.1149,39.1231,39.1066,39.1231,58868.0
2019-04-22 14:45:00,47.39,47.41,47.38,47.4,106331.0,39.1231,39.1396,39.1149,39.1314,106331.0
2019-04-22 14:50:00,47.4,47.4,47.38,47.4,79875.0,39.1314,39.1314,39.1149,39.1314,79875.0
2019-04-22 14:55:00,47.4,47.42,47.39,47.4,54972.0,39.1314,39.1479,39.1231,39.1314,54972.0
2019-04-22 15:00:00,47.41,47.41,47.38,47.38,53566.0,39.1396,39.1396,39.1149,39.1149,53566.0
2019-04-22 15:05:00,47.38,47.4,47.38,47.38,77181.0,39.1149,39.1314,39.1149,39.1149,77181.0
2019-04-22 15:10:00,47.39,47.4,47.36,47.37,151559.0,39.1231,39.1314,39.0983,39.1066,151559.0
2019-04-22 15:15:00,47.39,47.42,47.38,47.42,61630.0,39.1231,39.1479,39.1149,39.1479,61630.0
2019-04-22 15:20:00,47.41,47.42,47.4,47.42,64173.0,39.1396,39.1479,39.1314,39.1479,64173.0
2019-04-22 15:25:00,47.42,47.44,47.41,47.43,126359.0,39.1479,39.1644,39.1396,39.1561,126359.0
2019-04-22 15:30:00,47.44,47.45,47.41,47.41,155646.0,39.1644,39.1726,39.1396,39.1396,155646.0
2019-04-22 15:35:00,47.41,47.42,47.4,47.41,112498.0,39.1396,39.1479,39.1314,39.1396,112498.0
2019-04-22 15:40:00,47.41,47.44,47.4,47.44,81083.0,39.1396,39.1644,39.1314,39.1644,81083.0
2019-04-22 15:45:00,47.44,47.44,47.41,47.41,198833.0,39.1644,39.1644,39.1396,39.1396,198833.0
2019-04-22 15:50:00,47.41,47.44,47.41,47.43,291307.0,39.1396,39.1644,39.1396,39.1561,291307.0
2019-04-22 15:55:00,47.43,47.44,47.36,47.39,576625.0,39.1561,39.1644,39.0983,39.1231,576625.0
2019-04-23 09:30:00,48.12,48.3,47.55,48.03,1277847.0,39.7258,39.8744,39.2552,39.6515,1277847.0
2019-04-23 09:35:00,48.04,48.22,47.91,48.04,502822.0,39.6597,39.8083,39.5524,39.6597,502822.0
2019-04-23 09:40:00,48.05,48.38,48.02,48.35,445333.0,39.668,39.9404,39.6432,39.9156,445333.0
2019-04-23 09:45:00,48.35,48.53,48.34,48.46,783135.0,39.9156,40.0642,39.9074,40.0065,783135.0
2019-04-23 09:50:00,48.46,48.72,48.45,48.71,638942.0,40.0065,40.2211,39.9982,40.2129,638942.0
2019-04-23 09:55:00,48.71,48.72,48.57,48.63,424403.0,40.2129,40.2211,40.0973,40.1468,424403.0
2019-04-23 10:00:00,48.63,48.66,48.54,48.58,256786.0,40.1468,40.1716,40.0725,40.1055,256786.0
2019-04-23 10:05:00,48.59,48.63,48.45,48.46,453501.0,40.1138,40.1468,39.9982,40.0065,453501.0
2019-04-23 10:10:00,48.46,48.57,48.39,48.54,241519.0,40.0065,40.0973,39.9487,40.0725,241519.0
2019-04-23 10:15:00,48.54,48.54,48.41,48.43,210630.0,40.0725,40.0725,39.9652,39.9817,210630.0
2019-04-23 10:20:00,48.43,48.44,48.27,48.32,317529.0,39.9817,39.9899,39.8496,39.8909,317529.0
2019-04-23 10:25:00,48.31,48.34,48.16,48.2,321901.0,39.8826,39.9074,39.7588,39.7918,321901.0
2019-04-23 10:30:00,48.21,48.23,48.05,48.07,337405.0,39.8001,39.8166,39.668,39.6845,337405.0
2019-04-23 10:35:00,48.07,48.24,48.06,48.22,259877.0,39.6845,39.8248,39.6762,39.8083,259877.0
2019-04-23 10:40:00,48.22,48.45,48.21,48.43,308743.0,39.8083,39.9982,39.8001,39.9817,308743.0
2019-04-23 10:45:00,48.43,48.46,48.31,48.31,208030.0,39.9817,40.0065,39.8826,39.8826,208030.0
2019-04-23 10:50:00,48.31,48.33,48.21,48.26,206559.0,39.8826,39.8991,39.8001,39.8413,206559.0
2019-04-23 10:55:00,48.26,48.26,48.16,48.19,169363.0,39.8413,39.8413,39.7588,39.7836,169363.0
2019-04-23 11:00:00,48.2,48.2,48.08,48.13,204365.0,39.7918,39.7918,39.6927,39.734,204365.0
2019-04-23 11:05:00,48.13,48.18,48.09,48.11,245357.0,39.734,39.7753,39.701,39.7175,245357.0
2019-04-23 11:10:00,48.11,48.23,48.11,48.21,140919.0,39.7175,39.8166,39.7175,39.8001,140919.0
2019-04-23 11:15:00,48.21,48.28,48.17,48.22,276015.0,39.8001,39.8579,39.767,39.8083,276015.0
2019-04-23 11:20:00,48.21,48.31,48.2,48.28,236301.0,39.8001,39.8826,39.7918,39.8579,236301.0
2019-04-23 11:25:00,48.28,48.4,48.27,48.35,361852.0,39.8579,39.9569,39.8496,39.9156,361852.0
2019-04-23 11:30:00,48.35,48.35,48.28,48.3,220559.0,39.9156,39.9156,39.8579,39.8744,220559.0
2019-04-23 11:35:00,48.3,48.33,48.25,48.26,161231.0,39.8744,39.8991,39.8331,39.8413,161231.0
2019-04-23 11:40:00,48.26,48.27,48.14,48.19,214028.0,39.8413,39.8496,39.7423,39.7836,214028.0
2019-04-23 11:45:00,48.19,48.22,48.15,48.15,164084.0,39.7836,39.8083,39.7505,39.7505,164084.0
2019-04-23 11:50:00,48.15,48.16,48.09,48.12,262433.0,39.7505,39.7588,39.701,39.7258,262433.0
2019-04-23 11:55:00,48.11,48.18,48.1,48.16,221573.0,39.7175,39.7753,39.7093,39.7588,221573.0
2019-04-23 12:00:00,48.16,48.23,48.14,48.16,180362.0,39.7588,39.8166,39.7423,39.7588,180362.0
2019-04-23 12:05:00,48.16,48.19,48.14,48.17,88097.0,39.7588,39.7836,39.7423,39.767,88097.0
2019-04-23 12:10:00,48.17,48.19,48.12,48.17,85623.0,39.767,39.7836,39.7258,39.767,85623.0
2019-04-23 12:15:00,48.17,48.25,48.17,48.21,231986.0,39.767,39.8331,39.767,39.8001,231986.0
2019-04-23 12:20:00,48.21,48.26,48.2,48.21,106370.0,39.8001,39.8413,39.7918,39.8001,106370.0
2019-04-23 12:25:00,48.21,48.24,48.18,48.23,108476.0,39.8001,39.8248,39.7753,39.8166,108476.0
2019-04-23 12:30:00,48.23,48.29,48.22,48.28,123254.0,39.8166,39.8661,39.8083,39.8579,123254.0
2019-04-23 12:35:00,48.28,48.29,48.23,48.25,114218.0,39.8579,39.8661,39.8166,39.8331,114218.0
2019-04-23 12:40:00,48.24,48.32,48.24,48.3,95951.0,39.8248,39.8909,39.8248,39.8744,95951.0
2019-04-23 12:45:00,48.3,48.32,48.29,48.31,55474.0,39.8744,39.8909,39.8661,39.8826,55474.0
2019-04-23 12:50:00,48.31,48.31,48.23,48.26,133296.0,39.8826,39.8826,39.8166,39.8413,133296.0
2019-04-23 12:55:00,48.26,48.28,48.23,48.25,94078.0,39.8413,39.8579,39.8166,39.8331,94078.0
2019-04-23 13:00:00,48.25,48.28,48.24,48.28,84222.0,39.8331,39.8579,39.8248,39.8579,84222.0
2019-04-23 13:05:00,48.28,48.31,48.27,48.3,80863.0,39.8579,39.8826,39.8496,39.8744,80863.0
2019-04-23 13:10:00,48.3,48.32,48.29,48.31,93546.0,39.8744,39.8909,39.8661,39.8826,93546.0
2019-04-23 13:15:00,48.32,48.32,48.23,48.24,72846.0,39.8909,39.8909,39.8166,39.8248,72846.0
2019-04-23 13:20:00,48.24,48.28,48.22,48.27,85850.0,39.8248,39.8579,39.8083,39.8496,85850.0
2019-04-23 13:25:00,48.28,48.28,48.14,48.15,192263.0,39.8579,39.8579,39.7423,39.7505,192263.0
2019-04-23 13:30:00,48.15,48.18,48.13,48.14,142881.0,39.7505,39.7753,39.734,39.7423,142881.0
2019-04-23 13:35:00,48.13,48.16,48.09,48.13,112060.0,39.734,39.7588,39.701,39.734,112060.0
2019-04-23 13:40:00,48.13,48.18,48.11,48.12,106225.0,39.734,39.7753,39.7175,39.7258,106225.0
2019-04-23 13:45:00,48.12,48.16,48.1,48.14,68696.0,39.7258,39.7588,39.7093,39.7423,68696.0
2019-04-23 13:50:00,48.13,48.16,48.09,48.11,180882.0,39.734,39.7588,39.701,39.7175,180882.0
2019-04-23 13:55:00,48.11,48.11,48.02,48.06,163109.0,39.7175,39.7175,39.6432,39.6762,163109.0
2019-04-23 14:00:00,48.07,48.09,48.03,48.03,115158.0,39.6845,39.701,39.6515,39.6515,115158.0
2019-04-23 14:05:00,48.03,48.03,47.97,48.02,216858.0,39.6515,39.6515,39.6019,39.6432,216858.0
2019-04-23 14:10:00,48.02,48.02,47.9,47.92,153355.0,39.6432,39.6432,39.5441,39.5607,153355.0
2019-04-23 14:15:00,47.93,47.98,47.86,47.97,148843.0,39.5689,39.6102,39.5111,39.6019,148843.0
2019-04-23 14:20:00,47.97,48.0,47.95,48.0,140171.0,39.6019,39.6267,39.5854,39.6267,140171.0
2019-04-23 14:25:00,48.0,48.0,47.98,47.99,75333.0,39.6267,39.6267,39.6102,39.6184,75333.0
2019-04-23 14:30:00,48.0,48.0,47.96,47.98,102775.0,39.6267,39.6267,39.5937,39.6102,102775.0
2019-04-23 14:35:00,47.98,48.08,47.97,48.01,359587.0,39.6102,39.6927,39.6019,39.635,359587.0
2019-04-23 14:40:00,48.01,48.01,47.95,47.96,134564.0,39.635,39.635,39.5854,39.5937,134564.0
2019-04-23 14:45:00,47.96,47.96,47.91,47.95,185727.0,39.5937,39.5937,39.5524,39.5854,185727.0
2019-04-23 14:50:00,47.95,47.99,47.92,47.98,427231.0,39.5854,39.6184,39.5607,39.6102,427231.0
2019-04-23 14:55:00,47.98,48.1,47.98,48.09,196456.0,39.6102,39.7093,39.6102,39.701,196456.0
2019-04-23 15:00:00,48.09,48.09,48.03,48.05,127931.0,39.701,39.701,39.6515,39.668,127931.0
2019-04-23 15:05:00,48.05,48.07,48.04,48.07,140459.0,39.668,39.6845,39.6597,39.6845,140459.0
2019-04-23 15:10:00,48.08,48.14,48.07,48.13,137163.0,39.6927,39.7423,39.6845,39.734,137163.0
2019-04-23 15:15:00,48.12,48.17,48.11,48.17,248884.0,39.7258,39.767,39.7175,39.767,248884.0
2019-04-23 15:20:00,48.17,48.17,48.13,48.15,269830.0,39.767,39.767,39.734,39.7505,269830.0
2019-04-23 15:25:00,48.15,48.15,48.07,48.14,332024.0,39.7505,39.7505,39.6845,39.7423,332024.0
2019-04-23 15:30:00,48.14,48.17,48.11,48.12,239814.0,39.7423,39.767,39.7175,39.7258,239814.0
2019-04-23 15:35:00,48.12,48.17,48.1,48.11,271569.0,39.7258,39.767,39.7093,39.7175,271569.0
2019-04-23 15:40:00,48.11,48.22,48.1,48.21,402900.0,39.7175,39.8083,39.7093,39.8001,402900.0
2019-04-23 15:45:00,48.21,48.22,48.17,48.22,430210.0,39.8001,39.8083,39.767,39.8083,430210.0
2019-04-23 15:50:00,48.22,48.32,48.19,48.32,1008675.0,39.8083,39.8909,39.7836,39.8909,1008675.0
2019-04-23 15:55:00,48.32,48.32,48.11,48.2,1462084.0,39.8909,39.8909,39.7175,39.7918,1462084.0
2019-04-24 09:30:00,48.03,48.22,48.03,48.13,440040.0,39.6515,39.8083,39.6515,39.734,440040.0
2019-04-24 09:35:00,48.13,48.23,48.07,48.07,146275.0,39.734,39.8166,39.6845,39.6845,146275.0
2019-04-24 09:40:00,48.07,48.1,48.04,48.08,146033.0,39.6845,39.7093,39.6597,39.6927,146033.0
2019-04-24 09:45:00,48.09,48.12,48.02,48.1,123448.0,39.701,39.7258,39.6432,39.7093,123448.0
2019-04-24 09:50:00,48.09,48.21,48.09,48.18,138346.0,39.701,39.8001,39.701,39.7753,138346.0
2019-04-24 09:55:00,48.17,48.18,48.06,48.11,114309.0,39.767,39.7753,39.6762,39.7175,114309.0
2019-04-24 10:00:00,48.1,48.12,48.04,48.07,102054.0,39.7093,39.7258,39.6597,39.6845,102054.0
2019-04-24 10:05:00,48.06,48.08,48.02,48.07,159992.0,39.6762,39.6927,39.6432,39.6845,159992.0
2019-04-24 10:10:00,48.07,48.11,48.04,48.09,138746.0,39.6845,39.7175,39.6597,39.701,138746.0
2019-04-24 10:15:00,48.09,48.12,48.07,48.08,159611.0,39.701,39.7258,39.6845,39.6927,159611.0
2019-04-24 10:20:00,48.08,48.13,48.06,48.08,127707.0,39.6927,39.734,39.6762,39.6927,127707.0
2019-04-24 10:25:00,48.08,48.16,48.06,48.13,228350.0,39.6927,39.7588,39.6762,39.734,228350.0
2019-04-24 10:30:00,48.13,48.14,48.07,48.09,126218.0,39.734,39.7423,39.6845,39.701,126218.0
2019-04-24 10:35:00,48.09,48.1,48.03,48.03,178988.0,39.701,39.7093,39.6515,39.6515,178988.0
2019-04-24 10:40:00,48.03,48.08,48.02,48.07,168711.0,39.6515,39.6927,39.6432,39.6845,168711.0
2019-04-24 10:45:00,48.06,48.06,48.0,48.01,146166.0,39.6762,39.6762,39.6267,39.635,146166.0
2019-04-24 10:50:00,48.01,48.01,47.93,47.95,146541.0,39.635,39.635,39.5689,39.5854,146541.0
2019-04-24 10:55:00,47.95,48.01,47.95,48.01,152743.0,39.5854,39.635,39.5854,39.635,152743.0
2019-04-24 11:00:00,48.01,48.02,47.99,48.0,247315.0,39.635,39.6432,39.6184,39.6267,247315.0
2019-04-24 11:05:00,48.0,48.0,47.93,48.0,149455.0,39.6267,39.6267,39.5689,39.6267,149455.0
2019-04-24 11:10:00,48.0,48.02,47.97,47.98,134300.0,39.6267,39.6432,39.6019,39.6102,134300.0
2019-04-24 11:15:00,47.97,48.0,47.95,47.97,123054.0,39.6019,39.6267,39.5854,39.6019,123054.0
2019-04-24 11:20:00,47.96,47.98,47.95,47.98,125781.0,39.5937,39.6102,39.5854,39.6102,125781.0
2019-04-24 11:25:00,47.98,48.0,47.95,48.0,111061.0,39.6102,39.6267,39.5854,39.6267,111061.0
2019-04-24 11:30:00,48.0,48.01,47.99,48.01,149974.0,39.6267,39.635,39.6184,39.635,149974.0
2019-04-24 11:35:00,48.01,48.01,47.95,48.01,154256.0,39.635,39.635,39.5854,39.635,154256.0
2019-04-24 11:40:00,48.01,48.04,47.99,48.01,178644.0,39.635,39.6597,39.6184,39.635,178644.0
2019-04-24 11:45:00,48.01,48.01,47.97,47.98,89427.0,39.635,39.635,39.6019,39.6102,89427.0
2019-04-24 11:50:00,47.97,47.99,47.94,47.96,89394.0,39.6019,39.6184,39.5772,39.5937,89394.0
2019-04-24 11:55:00,47.96,47.96,47.92,47.94,58346.0,39.5937,39.5937,39.5607,39.5772,58346.0
2019-04-24 12:00:00,47.94,47.96,47.93,47.96,65109.0,39.5772,39.5937,39.5689,39.5937,65109.0
2019-04-24 12:05:00,47.96,47.97,47.95,47.97,64912.0,39.5937,39.6019,39.5854,39.6019,64912.0
2019-04-24 12:10:00,47.98,48.0,47.97,47.99,38580.0,39.6102,39.6267,39.6019,39.6184,38580.0
2019-04-24 12:15:00,47.99,48.0,47.97,47.98,83103.0,39.6184,39.6267,39.6019,39.6102,83103.0
2019-04-24 12:20:00,47.98,47.99,47.96,47.98,56742.0,39.6102,39.6184,39.5937,39.6102,56742.0
2019-04-24 12:25:00,47.98,47.99,47.97,47.98,57485.0,39.6102,39.6184,39.6019,39.6102,57485.0
2019-04-24 12:30:00,47.98,48.0,47.98,48.0,63191.0,39.6102,39.6267,39.6102,39.6267,63191.0
2019-04-24 12:35:00,48.0,48.0,47.96,47.98,70205.0,39.6267,39.6267,39.5937,39.6102,70205.0
2019-04-24 12:40:00,47.98,48.02,47.97,48.02,120153.0,39.6102,39.6432,39.6019,39.6432,120153.0
2019-04-24 12:45:00,48.02,48.06,48.01,48.05,52068.0,39.6432,39.6762,39.635,39.668,52068.0
2019-04-24 12:50:00,48.05,48.05,48.0,48.03,93359.0,39.668,39.668,39.6267,39.6515,93359.0
2019-04-24 12:55:00,48.03,48.03,48.0,48.01,44859.0,39.6515,39.6515,39.6267,39.635,44859.0
2019-04-24 13:00:00,48.01,48.01,47.95,47.95,109690.0,39.635,39.635,39.5854,39.5854,109690.0
2019-04-24 13:05:00,47.96,47.96,47.93,47.94,59712.0,39.5937,39.5937,39.5689,39.5772,59712.0
2019-04-24 13:10:00,47.93,47.94,47.91,47.93,61672.0,39.5689,39.5772,39.5524,39.5689,61672.0
2019-04-24 13:15:00,47.93,47.98,47.93,47.98,83205.0,39.5689,39.6102,39.5689,39.6102,83205.0
2019-04-24 13:20:00,47.98,48.02,47.98,48.0,320603.0,39.6102,39.6432,39.6102,39.6267,320603.0
2019-04-24 13:25:00,47.99,48.04,47.98,48.04,123105.0,39.6184,39.6597,39.6102,39.6597,123105.0
2019-04-24 13:30:00,48.04,48.11,48.03,48.1,127670.0,39.6597,39.7175,39.6515,39.7093,127670.0
2019-04-24 13:35:00,48.1,48.15,48.09,48.12,278255.0,39.7093,39.7505,39.701,39.7258,278255.0
2019-04-24 13:40:00,48.12,48.13,48.08,48.09,64038.0,39.7258,39.734,39.6927,39.701,64038.0
2019-04-24 13:45:00,48.09,48.11,48.08,48.09,67419.0,39.701,39.7175,39.6927,39.701,67419.0
2019-04-24 13:50:00,48.1,48.11,48.09,48.1,134742.0,39.7093,39.7175,39.701,39.7093,134742.0
2019-04-24 13:55:00,48.1,48.1,48.03,48.04,194936.0,39.7093,39.7093,39.6515,39.6597,194936.0
2019-04-24 14:00:00,48.04,48.07,48.03,48.07,118272.0,39.6597,39.6845,39.6515,39.6845,118272.0
2019-04-24 14:05:00,48.06,48.06,48.0,48.02,84454.0,39.6762,39.6762,39.6267,39.6432,84454.0
2019-04-24 14:10:00,48.02,48.06,48.01,48.03,103440.0,39.6432,39.6762,39.635,39.6515,103440.0
2019-04-24 14:15:00,48.03,48.03,48.0,48.0,34477.0,39.6515,39.6515,39.6267,39.6267,34477.0
2019-04-24 14:20:00,48.01,48.01,47.99,48.01,57726.0,39.635,39.635,39.6184,39.635,57726.0
2019-04-24 14:25:00,48.0,48.01,47.98,48.0,149561.0,39.6267,39.635,39.6102,39.6267,149561.0
2019-04-24 14:30:00,48.0,48.04,47.99,48.04,86773.0,39.6267,39.6597,39.6184,39.6597,86773.0
2019-04-24 14:35:00,48.04,48.04,48.01,48.02,52752.0,39.6597,39.6597,39.635,39.6432,52752.0
2019-04-24 14:40:00,48.02,48.02,48.0,48.01,99241.0,39.6432,39.6432,39.6267,39.635,99241.0
2019-04-24 14:45:00,48.01,48.03,48.01,48.02,62269.0,39.635,39.6515,39.635,39.6432,62269.0
2019-04-24 14:50:00,48.02,48.03,47.96,47.97,160347.0,39.6432,39.6515,39.5937,39.6019,160347.0
2019-04-24 14:55:00,47.97,47.99,47.96,47.99,89519.0,39.6019,39.6184,39.5937,39.6184,89519.0
2019-04-24 15:00:00,47.98,48.01,47.98,48.0,144553.0,39.6102,39.635,39.6102,39.6267,144553.0
2019-04-24 15:05:00,48.0,48.0,47.94,47.95,107566.0,39.6267,39.6267,39.5772,39.5854,107566.0
2019-04-24 15:10:00,47.95,47.97,47.94,47.97,101430.0,39.5854,39.6019,39.5772,39.6019,101430.0
2019-04-24 15:15:00,47.96,47.97,47.95,47.97,79907.0,39.5937,39.6019,39.5854,39.6019,79907.0
2019-04-24 15:20:00,47.97,48.0,47.96,48.0,74731.0,39.6019,39.6267,39.5937,39.6267,74731.0
2019-04-24 15:25:00,48.0,48.0,47.99,48.0,122240.0,39.6267,39.6267,39.6184,39.6267,122240.0
2019-04-24 15:30:00,48.0,48.01,47.98,47.99,175131.0,39.6267,39.635,39.6102,39.6184,175131.0
2019-04-24 15:35:00,47.99,48.01,47.98,48.01,116363.0,39.6184,39.635,39.6102,39.635,116363.0
2019-04-24 15:40:00,48.01,48.02,47.98,48.0,172589.0,39.635,39.6432,39.6102,39.6267,172589.0
2019-04-24 15:45:00,48.0,48.0,47.93,47.98,967294.0,39.6267,39.6267,39.5689,39.6102,967294.0
2019-04-24 15:50:00,47.97,48.02,47.94,48.02,655681.0,39.6019,39.6432,39.5772,39.6432,655681.0
2019-04-24 15:55:00,48.01,48.03,47.97,47.97,919624.0,39.635,39.6515,39.6019,39.6019,919624.0
2019-04-25 09:30:00,47.74,47.76,47.51,47.53,418928.0,39.4121,39.4286,39.2222,39.2387,418928.0
2019-04-25 09:35:00,47.53,47.66,47.52,47.65,245886.0,39.2387,39.346,39.2304,39.3378,245886.0
2019-04-25 09:40:00,47.65,47.66,47.61,47.63,114831.0,39.3378,39.346,39.3047,39.3212,114831.0
2019-04-25 09:45:00,47.62,47.7,47.6,47.6,131359.0,39.313,39.379,39.2965,39.2965,131359.0
2019-04-25 09:50:00,47.6,47.64,47.57,47.58,87116.0,39.2965,39.3295,39.2717,39.28,87116.0
2019-04-25 09:55:00,47.57,47.63,47.55,47.59,160112.0,39.2717,39.3212,39.2552,39.2882,160112.0
2019-04-25 10:00:00,47.59,47.63,47.59,47.63,71759.0,39.2882,39.3212,39.2882,39.3212,71759.0
2019-04-25 10:05:00,47.63,47.7,47.61,47.68,128096.0,39.3212,39.379,39.3047,39.3625,128096.0
2019-04-25 10:10:00,47.68,47.71,47.66,47.66,50950.0,39.3625,39.3873,39.346,39.346,50950.0
2019-04-25 10:15:00,47.67,47.7,47.64,47.67,59128.0,39.3543,39.379,39.3295,39.3543,59128.0
2019-04-25 10:20:00,47.67,47.68,47.62,47.68,74799.0,39.3543,39.3625,39.313,39.3625,74799.0
2019-04-25 10:25:00,47.68,47.7,47.66,47.68,46429.0,39.3625,39.379,39.346,39.3625,46429.0
2019-04-25 10:30:00,47.68,47.68,47.57,47.6,84376.0,39.3625,39.3625,39.2717,39.2965,84376.0
2019-04-25 10:35:00,47.59,47.65,47.59,47.64,50808.0,39.2882,39.3378,39.2882,39.3295,50808.0
2019-04-25 10:40:00,47.65,47.71,47.63,47.67,138870.0,39.3378,39.3873,39.3212,39.3543,138870.0
2019-04-25 10:45:00,47.67,47.73,47.67,47.69,58237.0,39.3543,39.4038,39.3543,39.3708,58237.0
2019-04-25 10:50:00,47.7,47.7,47.57,47.58,188121.0,39.379,39.379,39.2717,39.28,188121.0
2019-04-25 10:55:00,47.58,47.62,47.56,47.62,91446.0,39.28,39.313,39.2635,39.313,91446.0
2019-04-25 11:00:00,47.61,47.67,47.61,47.63,77669.0,39.3047,39.3543,39.3047,39.3212,77669.0
2019-04-25 11:05:00,47.63,47.64,47.59,47.62,57886.0,39.3212,39.3295,39.2882,39.313,57886.0
2019-04-25 11:10:00,47.62,47.63,47.59,47.61,74199.0,39.313,39.3212,39.2882,39.3047,74199.0
2019-04-25 11:15:00,47.62,47.62,47.55,47.55,80862.0,39.313,39.313,39.2552,39.2552,80862.0
2019-04-25 11:20:00,47.55,47.59,47.54,47.56,172508.0,39.2552,39.2882,39.2469,39.2635,172508.0
2019-04-25 11:25:00,47.56,47.59,47.54,47.59,75243.0,39.2635,39.2882,39.2469,39.2882,75243.0
2019-04-25 11:30:00,47.59,47.68,47.59,47.65,106728.0,39.2882,39.3625,39.2882,39.3378,106728.0
2019-04-25 11:35:00,47.65,47.65,47.59,47.59,89799.0,39.3378,39.3378,39.2882,39.2882,89799.0
2019-04-25 11:40:00,47.6,47.6,47.57,47.58,61879.0,39.2965,39.2965,39.2717,39.28,61879.0
2019-04-25 11:45:00,47.57,47.62,47.56,47.61,105569.0,39.2717,39.313,39.2635,39.3047,105569.0
2019-04-25 11:50:00,47.62,47.65,47.6,47.63,75611.0,39.313,39.3378,39.2965,39.3212,75611.0
2019-04-25 11:55:00,47.62,47.64,47.59,47.59,33290.0,39.313,39.3295,39.2882,39.2882,33290.0
2019-04-25 12:00:00,47.6,47.63,47.6,47.61,104945.0,39.2965,39.3212,39.2965,39.3047,104945.0
2019-04-25 12:05:00,47.61,47.63,47.6,47.61,69767.0,39.3047,39.3212,39.2965,39.3047,69767.0
2019-04-25 12:10:00,47.61,47.62,47.57,47.59,81109.0,39.3047,39.313,39.2717,39.2882,81109.0
2019-04-25 12:15:00,47.59,47.59,47.56,47.58,76835.0,39.2882,39.2882,39.2635,39.28,76835.0
2019-04-25 12:20:00,47.58,47.6,47.56,47.59,104750.0,39.28,39.2965,39.2635,39.2882,104750.0
2019-04-25 12:25:00,47.59,47.61,47.56,47.56,73603.0,39.2882,39.3047,39.2635,39.2635,73603.0
2019-04-25 12:30:00,47.57,47.59,47.55,47.57,61029.0,39.2717,39.2882,39.2552,39.2717,61029.0
2019-04-25 12:35:00,47.58,47.59,47.57,47.59,32580.0,39.28,39.2882,39.2717,39.2882,32580.0
2019-04-25 12:40:00,47.58,47.59,47.55,47.55,48763.0,39.28,39.2882,39.2552,39.2552,48763.0
2019-04-25 12:45:00,47.55,47.58,47.54,47.57,47703.0,39.2552,39.28,39.2469,39.2717,47703.0
2019-04-25 12:50:00,47.57,47.58,47.55,47.57,100340.0,39.2717,39.28,39.2552,39.2717,100340.0
2019-04-25 12:55:00,47.56,47.57,47.5,47.52,68930.0,39.2635,39.2717,39.2139,39.2304,68930.0
2019-04-25 13:00:00,47.51,47.52,47.47,47.47,77911.0,39.2222,39.2304,39.1892,39.1892,77911.0
2019-04-25 13:05:00,47.47,47.52,47.47,47.5,50554.0,39.1892,39.2304,39.1892,39.2139,50554.0
2019-04-25 13:10:00,47.51,47.52,47.5,47.52,26335.0,39.2222,39.2304,39.2139,39.2304,26335.0
2019-04-25 13:15:00,47.52,47.54,47.51,47.52,48968.0,39.2304,39.2469,39.2222,39.2304,48968.0
2019-04-25 13:20:00,47.52,47.53,47.51,47.52,29367.0,39.2304,39.2387,39.2222,39.2304,29367.0
2019-04-25 13:25:00,47.53,47.55,47.51,47.55,47634.0,39.2387,39.2552,39.2222,39.2552,47634.0
2019-04-25 13:30:00,47.55,47.58,47.53,47.54,61213.0,39.2552,39.28,39.2387,39.2469,61213.0
2019-04-25 13:35:00,47.55,47.55,47.53,47.53,39364.0,39.2552,39.2552,39.2387,39.2387,39364.0
2019-04-25 13:40:00,47.53,47.54,47.51,47.54,40305.0,39.2387,39.2469,39.2222,39.2469,40305.0
2019-04-25 13:45:00,47.53,47.53,47.5,47.5,51346.0,39.2387,39.2387,39.2139,39.2139,51346.0
2019-04-25 13:50:00,47.51,47.52,47.5,47.51,27670.0,39.2222,39.2304,39.2139,39.2222,27670.0
2019-04-25 13:55:00,47.51,47.52,47.51,47.52,24758.0,39.2222,39.2304,39.2222,39.2304,24758.0
2019-04-25 14:00:00,47.52,47.58,47.51,47.55,71531.0,39.2304,39.28,39.2222,39.2552,71531.0
2019-04-25 14:05:00,47.55,47.58,47.55,47.56,49910.0,39.2552,39.28,39.2552,39.2635,49910.0
2019-04-25 14:10:00,47.56,47.56,47.53,47.55,45486.0,39.2635,39.2635,39.2387,39.2552,45486.0
2019-04-25 14:15:00,47.54,47.57,47.53,47.55,63400.0,39.2469,39.2717,39.2387,39.2552,63400.0
2019-04-25 14:20:00,47.56,47.61,47.55,47.59,199062.0,39.2635,39.3047,39.2552,39.2882,199062.0
2019-04-25 14:25:00,47.59,47.6,47.57,47.59,73612.0,39.2882,39.2965,39.2717,39.2882,73612.0
2019-04-25 14:30:00,47.58,47.6,47.57,47.59,68855.0,39.28,39.2965,39.2717,39.2882,68855.0
2019-04-25 14:35:00,47.59,47.62,47.58,47.61,66206.0,39.2882,39.313,39.28,39.3047,66206.0
2019-04-25 14:40:00,47.61,47.65,47.61,47.64,69840.0,39.3047,39.3378,39.3047,39.3295,69840.0
2019-04-25 14:45:00,47.64,47.67,47.64,47.66,61261.0,39.3295,39.3543,39.3295,39.346,61261.0
2019-04-25 14:50:00,47.66,47.7,47.65,47.69,81770.0,39.346,39.379,39.3378,39.3708,81770.0
2019-04-25 14:55:00,47.69,47.71,47.68,47.71,73749.0,39.3708,39.3873,39.3625,39.3873,73749.0
2019-04-25 15:00:00,47.71,47.73,47.69,47.72,92876.0,39.3873,39.4038,39.3708,39.3955,92876.0
2019-04-25 15:05:00,47.72,47.73,47.71,47.73,88598.0,39.3955,39.4038,39.3873,39.4038,88598.0
2019-04-25 15:10:00,47.73,47.74,47.71,47.73,83643.0,39.4038,39.4121,39.3873,39.4038,83643.0
2019-04-25 15:15:00,47.73,47.74,47.71,47.73,75251.0,39.4038,39.4121,39.3873,39.4038,75251.0
2019-04-25 15:20:00,47.73,47.77,47.73,47.75,109913.0,39.4038,39.4368,39.4038,39.4203,109913.0
2019-04-25 15:25:00,47.76,47.78,47.74,47.78,113699.0,39.4286,39.4451,39.4121,39.4451,113699.0
2019-04-25 15:30:00,47.78,47.81,47.76,47.77,144963.0,39.4451,39.4698,39.4286,39.4368,144963.0
2019-04-25 15:35:00,47.77,47.78,47.75,47.78,1756708.0,39.4368,39.4451,39.4203,39.4451,1756708.0
2019-04-25 15:40:00,47.77,47.8,47.76,47.8,82162.0,39.4368,39.4616,39.4286,39.4616,82162.0
2019-04-25 15:45:00,47.8,47.83,47.79,47.83,196680.0,39.4616,39.4864,39.4533,39.4864,196680.0
2019-04-25 15:50:00,47.83,47.85,47.82,47.84,279609.0,39.4864,39.5029,39.4781,39.4946,279609.0
2019-04-25 15:55:00,47.85,47.89,47.83,47.84,849687.0,39.5029,39.5359,39.4864,39.4946,849687.0
2019-04-26 09:30:00,47.99,48.15,47.98,48.11,420127.0,39.6184,39.7505,39.6102,39.7175,420127.0
2019-04-26 09:35:00,48.11,48.19,48.1,48.19,123712.0,39.7175,39.7836,39.7093,39.7836,123712.0
2019-04-26 09:40:00,48.19,48.34,48.18,48.31,224963.0,39.7836,39.9074,39.7753,39.8826,224963.0
2019-04-26 09:45:00,48.3,48.33,48.25,48.26,161141.0,39.8744,39.8991,39.8331,39.8413,161141.0
2019-04-26 09:50:00,48.26,48.27,48.18,48.23,133474.0,39.8413,39.8496,39.7753,39.8166,133474.0
2019-04-26 09:55:00,48.23,48.3,48.23,48.3,125771.0,39.8166,39.8744,39.8166,39.8744,125771.0
2019-04-26 10:00:00,48.3,48.33,48.27,48.3,172353.0,39.8744,39.8991,39.8496,39.8744,172353.0
2019-04-26 10:05:00,48.29,48.31,48.23,48.25,110974.0,39.8661,39.8826,39.8166,39.8331,110974.0
2019-04-26 10:10:00,48.26,48.31,48.25,48.3,81324.0,39.8413,39.8826,39.8331,39.8744,81324.0
2019-04-26 10:15:00,48.3,48.34,48.3,48.3,57317.0,39.8744,39.9074,39.8744,39.8744,57317.0
2019-04-26 10:20:00,48.31,48.32,48.28,48.3,79271.0,39.8826,39.8909,39.8579,39.8744,79271.0
2019-04-26 10:25:00,48.3,48.35,48.29,48.32,87294.0,39.8744,39.9156,39.8661,39.8909,87294.0
2019-04-26 10:30:00,48.32,48.32,48.29,48.29,62301.0,39.8909,39.8909,39.8661,39.8661,62301.0
2019-04-26 10:35:00,48.29,48.29,48.26,48.27,99652.0,39.8661,39.8661,39.8413,39.8496,99652.0
2019-04-26 10:40:00,48.28,48.28,48.2,48.22,247354.0,39.8579,39.8579,39.7918,39.8083,247354.0
2019-04-26 10:45:00,48.22,48.27,48.2,48.27,80257.0,39.8083,39.8496,39.7918,39.8496,80257.0
2019-04-26 10:50:00,48.27,48.34,48.26,48.34,78898.0,39.8496,39.9074,39.8413,39.9074,78898.0
2019-04-26 10:55:00,48.33,48.35,48.31,48.33,69742.0,39.8991,39.9156,39.8826,39.8991,69742.0
2019-04-26 11:00:00,48.32,48.33,48.29,48.3,64449.0,39.8909,39.8991,39.8661,39.8744,64449.0
2019-04-26 11:05:00,48.3,48.35,48.29,48.35,81388.0,39.8744,39.9156,39.8661,39.9156,81388.0
2019-04-26 11:10:00,48.34,48.45,48.34,48.44,173539.0,39.9074,39.9982,39.9074,39.9899,173539.0
2019-04-26 11:15:00,48.44,48.45,48.39,48.4,79916.0,39.9899,39.9982,39.9487,39.9569,79916.0
2019-04-26 11:20:00,48.4,48.43,48.38,48.4,96000.0,39.9569,39.9817,39.9404,39.9569,96000.0
2019-04-26 11:25:00,48.4,48.41,48.39,48.4,93900.0,39.9569,39.9652,39.9487,39.9569,93900.0
2019-04-26 11:30:00,48.4,48.43,48.38,48.39,52769.0,39.9569,39.9817,39.9404,39.9487,52769.0
2019-04-26 11:35:00,48.39,48.39,48.33,48.35,57367.0,39.9487,39.9487,39.8991,39.9156,57367.0
2019-04-26 11:40:00,48.34,48.38,48.34,48.36,73364.0,39.9074,39.9404,39.9074,39.9239,73364.0
2019-04-26 11:45:00,48.36,48.36,48.27,48.29,79279.0,39.9239,39.9239,39.8496,39.8661,79279.0
2019-04-26 11:50:00,48.29,48.31,48.28,48.3,39346.0,39.8661,39.8826,39.8579,39.8744,39346.0
2019-04-26 11:55:00,48.3,48.32,48.29,48.3,45646.0,39.8744,39.8909,39.8661,39.8744,45646.0
2019-04-26 12:00:00,48.3,48.31,48.25,48.27,88075.0,39.8744,39.8826,39.8331,39.8496,88075.0
2019-04-26 12:05:00,48.27,48.28,48.25,48.26,43966.0,39.8496,39.8579,39.8331,39.8413,43966.0
2019-04-26 12:10:00,48.26,48.26,48.23,48.24,109428.0,39.8413,39.8413,39.8166,39.8248,109428.0
2019-04-26 12:15:00,48.23,48.24,48.18,48.23,47396.0,39.8166,39.8248,39.7753,39.8166,47396.0
2019-04-26 12:20:00,48.23,48.24,48.21,48.23,42279.0,39.8166,39.8248,39.8001,39.8166,42279.0
2019-04-26 12:25:00,48.23,48.23,48.2,48.22,31933.0,39.8166,39.8166,39.7918,39.8083,31933.0
2019-04-26 12:30:00,48.21,48.23,48.2,48.21,23693.0,39.8001,39.8166,39.7918,39.8001,23693.0
2019-04-26 12:35:00,48.21,48.22,48.2,48.2,43923.0,39.8001,39.8083,39.7918,39.7918,43923.0
2019-04-26 12:40:00,48.21,48.22,48.2,48.21,34076.0,39.8001,39.8083,39.7918,39.8001,34076.0
2019-04-26 12:45:00,48.2,48.21,48.16,48.17,32939.0,39.7918,39.8001,39.7588,39.767,32939.0
2019-04-26 12:50:00,48.17,48.22,48.17,48.21,55530.0,39.767,39.8083,39.767,39.8001,55530.0
2019-04-26 12:55:00,48.21,48.22,48.2,48.22,25433.0,39.8001,39.8083,39.7918,39.8083,25433.0
2019-04-26 13:00:00,48.22,48.26,48.2,48.24,88058.0,39.8083,39.8413,39.7918,39.8248,88058.0
2019-04-26 13:05:00,48.24,48.25,48.23,48.24,28124.0,39.8248,39.8331,39.8166,39.8248,28124.0
2019-04-26 13:10:00,48.24,48.24,48.22,48.22,25139.0,39.8248,39.8248,39.8083,39.8083,25139.0
2019-04-26 13:15:00,48.22,48.23,48.2,48.23,45390.0,39.8083,39.8166,39.7918,39.8166,45390.0
2019-04-26 13:20:00,48.23,48.23,48.22,48.23,18792.0,39.8166,39.8166,39.8083,39.8166,18792.0
2019-04-26 13:25:00,48.23,48.26,48.22,48.26,34054.0,39.8166,39.8413,39.8083,39.8413,34054.0
2019-04-26 13:30:00,48.25,48.3,48.25,48.3,65103.0,39.8331,39.8744,39.8331,39.8744,65103.0
2019-04-26 13:35:00,48.3,48.31,48.29,48.29,67263.0,39.8744,39.8826,39.8661,39.8661,67263.0
2019-04-26 13:40:00,48.3,48.33,48.29,48.33,77191.0,39.8744,39.8991,39.8661,39.8991,77191.0
2019-04-26 13:45:00,48.33,48.35,48.32,48.35,80309.0,39.8991,39.9156,39.8909,39.9156,80309.0
2019-04-26 13:50:00,48.35,48.35,48.31,48.32,77922.0,39.9156,39.9156,39.8826,39.8909,77922.0
2019-04-26 13:55:00,48.32,48.32,48.3,48.3,28736.0,39.8909,39.8909,39.8744,39.8744,28736.0
2019-04-26 14:00:00,48.3,48.31,48.28,48.3,145665.0,39.8744,39.8826,39.8579,39.8744,145665.0
2019-04-26 14:05:00,48.3,48.36,48.29,48.36,109624.0,39.8744,39.9239,39.8661,39.9239,109624.0
2019-04-26 14:10:00,48.36,48.36,48.31,48.34,62154.0,39.9239,39.9239,39.8826,39.9074,62154.0
2019-04-26 14:15:00,48.34,48.34,48.31,48.33,46950.0,39.9074,39.9074,39.8826,39.8991,46950.0
2019-04-26 14:20:00,48.33,48.33,48.32,48.32,25477.0,39.8991,39.8991,39.8909,39.8909,25477.0
2019-04-26 14:25:00,48.32,48.33,48.32,48.32,43965.0,39.8909,39.8991,39.8909,39.8909,43965.0
2019-04-26 14:30:00,48.33,48.33,48.3,48.3,86644.0,39.8991,39.8991,39.8744,39.8744,86644.0
2019-04-26 14:35:00,48.3,48.31,48.29,48.29,36106.0,39.8744,39.8826,39.8661,39.8661,36106.0
2019-04-26 14:40:00,48.29,48.37,48.28,48.36,136550.0,39.8661,39.9322,39.8579,39.9239,136550.0
2019-04-26 14:45:00,48.36,48.4,48.35,48.38,245810.0,39.9239,39.9569,39.9156,39.9404,245810.0
2019-04-26 14:50:00,48.37,48.38,48.34,48.34,63575.0,39.9322,39.9404,39.9074,39.9074,63575.0
2019-04-26 14:55:00,48.34,48.36,48.33,48.36,88121.0,39.9074,39.9239,39.8991,39.9239,88121.0
2019-04-26 15:00:00,48.35,48.4,48.34,48.39,99252.0,39.9156,39.9569,39.9074,39.9487,99252.0
2019-04-26 15:05:00,48.39,48.41,48.38,48.39,94773.0,39.9487,39.9652,39.9404,39.9487,94773.0
2019-04-26 15:10:00,48.4,48.4,48.35,48.36,68009.0,39.9569,39.9569,39.9156,39.9239,68009.0
2019-04-26 15:15:00,48.36,48.39,48.35,48.39,85495.0,39.9239,39.9487,39.9156,39.9487,85495.0
2019-04-26 15:20:00,48.39,48.4,48.36,48.37,55609.0,39.9487,39.9569,39.9239,39.9322,55609.0
2019-04-26 15:25:00,48.37,48.39,48.34,48.37,147376.0,39.9322,39.9487,39.9074,39.9322,147376.0
2019-04-26 15:30:00,48.37,48.39,48.34,48.34,240467.0,39.9322,39.9487,39.9074,39.9074,240467.0
2019-04-26 15:35:00,48.34,48.4,48.28,48.31,334584.0,39.9074,39.9569,39.8579,39.8826,334584.0
2019-04-26 15:40:00,48.31,48.34,48.29,48.33,76162.0,39.8826,39.9074,39.8661,39.8991,76162.0
2019-04-26 15:45:00,48.34,48.34,48.25,48.26,142411.0,39.9074,39.9074,39.8331,39.8413,142411.0
2019-04-26 15:50:00,48.26,48.28,48.19,48.2,406020.0,39.8413,39.8579,39.7836,39.7918,406020.0
2019-04-26 15:55:00,48.2,48.27,48.19,48.27,577639.0,39.7918,39.8496,39.7836,39.8496,577639.0
2019-04-29 09:30:00,48.17,48.24,48.11,48.16,281683.0,39.767,39.8248,39.7175,39.7588,281683.0
2019-04-29 09:35:00,48.16,48.23,48.12,48.21,103670.0,39.7588,39.8166,39.7258,39.8001,103670.0
2019-04-29 09:40:00,48.22,48.25,48.18,48.23,124308.0,39.8083,39.8331,39.7753,39.8166,124308.0
2019-04-29 09:45:00,48.24,48.28,48.21,48.22,67273.0,39.8248,39.8579,39.8001,39.8083,67273.0
2019-04-29 09:50:00,48.22,48.29,48.21,48.24,63225.0,39.8083,39.8661,39.8001,39.8248,63225.0
2019-04-29 09:55:00,48.25,48.28,48.21,48.28,46582.0,39.8331,39.8579,39.8001,39.8579,46582.0
2019-04-29 10:00:00,48.28,48.29,48.24,48.24,48044.0,39.8579,39.8661,39.8248,39.8248,48044.0
2019-04-29 10:05:00,48.25,48.32,48.24,48.26,76697.0,39.8331,39.8909,39.8248,39.8413,76697.0
2019-04-29 10:10:00,48.26,48.27,48.2,48.2,79090.0,39.8413,39.8496,39.7918,39.7918,79090.0
2019-04-29 10:15:00,48.21,48.25,48.19,48.24,66455.0,39.8001,39.8331,39.7836,39.8248,66455.0
2019-04-29 10:20:00,48.25,48.27,48.24,48.27,52959.0,39.8331,39.8496,39.8248,39.8496,52959.0
2019-04-29 10:25:00,48.27,48.29,48.25,48.29,59697.0,39.8496,39.8661,39.8331,39.8661,59697.0
2019-04-29 10:30:00,48.29,48.36,48.29,48.36,58811.0,39.8661,39.9239,39.8661,39.9239,58811.0
2019-04-29 10:35:00,48.36,48.37,48.33,48.36,124895.0,39.9239,39.9322,39.8991,39.9239,124895.0
2019-04-29 10:40:00,48.36,48.37,48.34,48.36,76983.0,39.9239,39.9322,39.9074,39.9239,76983.0
2019-04-29 10:45:00,48.36,48.36,48.29,48.31,96706.0,39.9239,39.9239,39.8661,39.8826,96706.0
2019-04-29 10:50:00,48.3,48.34,48.3,48.32,43033.0,39.8744,39.9074,39.8744,39.8909,43033.0
2019-04-29 10:55:00,48.32,48.36,48.3,48.35,102340.0,39.8909,39.9239,39.8744,39.9156,102340.0
2019-04-29 11:00:00,48.34,48.39,48.33,48.37,56769.0,39.9074,39.9487,39.8991,39.9322,56769.0
2019-04-29 11:05:00,48.37,48.37,48.34,48.36,64595.0,39.9322,39.9322,39.9074,39.9239,64595.0
2019-04-29 11:10:00,48.36,48.36,48.32,48.33,45377.0,39.9239,39.9239,39.8909,39.8991,45377.0
2019-04-29 11:15:00,48.32,48.33,48.28,48.29,55282.0,39.8909,39.8991,39.8579,39.8661,55282.0
2019-04-29 11:20:00,48.29,48.33,48.28,48.3,49538.0,39.8661,39.8991,39.8579,39.8744,49538.0
2019-04-29 11:25:00,48.3,48.31,48.27,48.31,36824.0,39.8744,39.8826,39.8496,39.8826,36824.0
2019-04-29 11:30:00,48.31,48.36,48.3,48.33,54663.0,39.8826,39.9239,39.8744,39.8991,54663.0
2019-04-29 11:35:00,48.33,48.33,48.31,48.32,38049.0,39.8991,39.8991,39.8826,39.8909,38049.0
2019-04-29 11:40:00,48.32,48.33,48.31,48.33,48048.0,39.8909,39.8991,39.8826,39.8991,48048.0
2019-04-29 11:45:00,48.33,48.33,48.31,48.32,37923.0,39.8991,39.8991,39.8826,39.8909,37923.0
2019-04-29 11:50:00,48.32,48.34,48.3,48.3,54570.0,39.8909,39.9074,39.8744,39.8744,54570.0
2019-04-29 11:55:00,48.3,48.32,48.3,48.32,89343.0,39.8744,39.8909,39.8744,39.8909,89343.0
2019-04-29 12:00:00,48.31,48.36,48.31,48.35,87134.0,39.8826,39.9239,39.8826,39.9156,87134.0
2019-04-29 12:05:00,48.36,48.37,48.34,48.36,59834.0,39.9239,39.9322,39.9074,39.9239,59834.0
2019-04-29 12:10:00,48.36,48.41,48.36,48.4,54275.0,39.9239,39.9652,39.9239,39.9569,54275.0
2019-04-29 12:15:00,48.4,48.42,48.38,48.41,48547.0,39.9569,39.9734,39.9404,39.9652,48547.0
2019-04-29 12:20:00,48.41,48.41,48.38,48.4,62661.0,39.9652,39.9652,39.9404,39.9569,62661.0
2019-04-29 12:25:00,48.4,48.41,48.39,48.4,46054.0,39.9569,39.9652,39.9487,39.9569,46054.0
2019-04-29 12:30:00,48.4,48.45,48.39,48.44,74484.0,39.9569,39.9982,39.9487,39.9899,74484.0
2019-04-29 12:35:00,48.44,48.45,48.42,48.43,47408.0,39.9899,39.9982,39.9734,39.9817,47408.0
2019-04-29 12:40:00,48.43,48.43,48.4,48.41,48107.0,39.9817,39.9817,39.9569,39.9652,48107.0
2019-04-29 12:45:00,48.41,48.42,48.4,48.41,30358.0,39.9652,39.9734,39.9569,39.9652,30358.0
2019-04-29 12:50:00,48.4,48.41,48.36,48.38,74828.0,39.9569,39.9652,39.9239,39.9404,74828.0
2019-04-29 12:55:00,48.37,48.38,48.34,48.35,38508.0,39.9322,39.9404,39.9074,39.9156,38508.0
2019-04-29 13:00:00,48.34,48.35,48.32,48.34,47254.0,39.9074,39.9156,39.8909,39.9074,47254.0
2019-04-29 13:05:00,48.33,48.35,48.31,48.32,96159.0,39.8991,39.9156,39.8826,39.8909,96159.0
2019-04-29 13:10:00,48.32,48.34,48.31,48.33,39567.0,39.8909,39.9074,39.8826,39.8991,39567.0
2019-04-29 13:15:00,48.33,48.33,48.3,48.31,52833.0,39.8991,39.8991,39.8744,39.8826,52833.0
2019-04-29 13:20:00,48.3,48.32,48.3,48.32,33614.0,39.8744,39.8909,39.8744,39.8909,33614.0
2019-04-29 13:25:00,48.32,48.34,48.31,48.33,54966.0,39.8909,39.9074,39.8826,39.8991,54966.0
2019-04-29 13:30:00,48.33,48.33,48.32,48.32,23280.0,39.8991,39.8991,39.8909,39.8909,23280.0
2019-04-29 13:35:00,48.32,48.33,48.25,48.26,176040.0,39.8909,39.8991,39.8331,39.8413,176040.0
2019-04-29 13:40:00,48.25,48.27,48.23,48.27,62955.0,39.8331,39.8496,39.8166,39.8496,62955.0
2019-04-29 13:45:00,48.27,48.3,48.26,48.3,60893.0,39.8496,39.8744,39.8413,39.8744,60893.0
2019-04-29 13:50:00,48.3,48.31,48.29,48.29,63881.0,39.8744,39.8826,39.8661,39.8661,63881.0
2019-04-29 13:55:00,48.29,48.31,48.28,48.29,66625.0,39.8661,39.8826,39.8579,39.8661,66625.0
2019-04-29 14:00:00,48.29,48.29,48.23,48.26,97545.0,39.8661,39.8661,39.8166,39.8413,97545.0
2019-04-29 14:05:00,48.26,48.27,48.25,48.26,45206.0,39.8413,39.8496,39.8331,39.8413,45206.0
2019-04-29 14:10:00,48.26,48.29,48.25,48.26,100696.0,39.8413,39.8661,39.8331,39.8413,100696.0
2019-04-29 14:15:00,48.26,48.28,48.25,48.26,51328.0,39.8413,39.8579,39.8331,39.8413,51328.0
2019-04-29 14:20:00,48.26,48.28,48.25,48.27,85027.0,39.8413,39.8579,39.8331,39.8496,85027.0
2019-04-29 14:25:00,48.27,48.27,48.24,48.25,78504.0,39.8496,39.8496,39.8248,39.8331,78504.0
2019-04-29 14:30:00,48.25,48.26,48.22,48.25,75966.0,39.8331,39.8413,39.8083,39.8331,75966.0
2019-04-29 14:35:00,48.24,48.24,48.23,48.23,36354.0,39.8248,39.8248,39.8166,39.8166,36354.0
2019-04-29 14:40:00,48.23,48.25,48.22,48.24,75096.0,39.8166,39.8331,39.8083,39.8248,75096.0
2019-04-29 14:45:00,48.25,48.25,48.23,48.25,46203.0,39.8331,39.8331,39.8166,39.8331,46203.0
2019-04-29 14:50:00,48.25,48.28,48.24,48.27,65290.0,39.8331,39.8579,39.8248,39.8496,65290.0
2019-04-29 14:55:00,48.26,48.27,48.23,48.25,120822.0,39.8413,39.8496,39.8166,39.8331,120822.0
2019-04-29 15:00:00,48.25,48.29,48.24,48.28,79420.0,39.8331,39.8661,39.8248,39.8579,79420.0
2019-04-29 15:05:00,48.28,48.29,48.27,48.27,39127.0,39.8579,39.8661,39.8496,39.8496,39127.0
2019-04-29 15:10:00,48.27,48.32,48.27,48.31,72310.0,39.8496,39.8909,39.8496,39.8826,72310.0
2019-04-29 15:15:00,48.31,48.33,48.3,48.32,64110.0,39.8826,39.8991,39.8744,39.8909,64110.0
2019-04-29 15:20:00,48.33,48.33,48.31,48.33,82058.0,39.8991,39.8991,39.8826,39.8991,82058.0
2019-04-29 15:25:00,48.33,48.34,48.32,48.34,34975.0,39.8991,39.9074,39.8909,39.9074,34975.0
2019-04-29 15:30:00,48.34,48.35,48.32,48.34,87467.0,39.9074,39.9156,39.8909,39.9074,87467.0
2019-04-29 15:35:00,48.34,48.36,48.34,48.36,79268.0,39.9074,39.9239,39.9074,39.9239,79268.0
2019-04-29 15:40:00,48.36,48.38,48.35,48.36,89670.0,39.9239,39.9404,39.9156,39.9239,89670.0
2019-04-29 15:45:00,48.37,48.37,48.33,48.36,166259.0,39.9322,39.9322,39.8991,39.9239,166259.0
2019-04-29 15:50:00,48.36,48.38,48.34,48.37,230542.0,39.9239,39.9404,39.9074,39.9322,230542.0
2019-04-29 15:55:00,48.37,48.43,48.36,48.41,655814.0,39.9322,39.9817,39.9239,39.9652,655814.0
2019-04-30 09:30:00,48.53,48.56,48.44,48.51,384621.0,40.0642,40.089,39.9899,40.0477,384621.0
2019-04-30 09:35:00,48.51,48.55,48.39,48.45,99071.0,40.0477,40.0808,39.9487,39.9982,99071.0
2019-04-30 09:40:00,48.46,48.54,48.45,48.51,100770.0,40.0065,40.0725,39.9982,40.0477,100770.0
2019-04-30 09:45:00,48.51,48.54,48.5,48.52,96824.0,40.0477,40.0725,40.0395,40.056,96824.0
2019-04-30 09:50:00,48.52,48.58,48.51,48.57,155712.0,40.056,40.1055,40.0477,40.0973,155712.0
2019-04-30 09:55:00,48.58,48.64,48.56,48.64,134970.0,40.1055,40.1551,40.089,40.1551,134970.0
2019-04-30 10:00:00,48.64,48.7,48.63,48.7,132946.0,40.1551,40.2046,40.1468,40.2046,132946.0
2019-04-30 10:05:00,48.69,48.81,48.68,48.8,271780.0,40.1963,40.2954,40.1881,40.2872,271780.0
2019-04-30 10:10:00,48.8,48.9,48.8,48.88,379304.0,40.2872,40.3697,40.2872,40.3532,379304.0
2019-04-30 10:15:00,48.88,48.88,48.8,48.86,179460.0,40.3532,40.3532,40.2872,40.3367,179460.0
2019-04-30 10:20:00,48.85,48.88,48.82,48.88,104900.0,40.3284,40.3532,40.3037,40.3532,104900.0
2019-04-30 10:25:00,48.87,48.88,48.85,48.88,99756.0,40.3449,40.3532,40.3284,40.3532,99756.0
2019-04-30 10:30:00,48.88,48.9,48.88,48.9,121991.0,40.3532,40.3697,40.3532,40.3697,121991.0
2019-04-30 10:35:00,48.9,48.93,48.88,48.91,240700.0,40.3697,40.3945,40.3532,40.378,240700.0
2019-04-30 10:40:00,48.91,48.95,48.91,48.94,138227.0,40.378,40.411,40.378,40.4027,138227.0
2019-04-30 10:45:00,48.93,48.98,48.93,48.97,125899.0,40.3945,40.4358,40.3945,40.4275,125899.0
2019-04-30 10:50:00,48.97,48.98,48.95,48.98,62437.0,40.4275,40.4358,40.411,40.4358,62437.0
2019-04-30 10:55:00,48.98,48.99,48.97,48.98,123584.0,40.4358,40.444,40.4275,40.4358,123584.0
2019-04-30 11:00:00,48.98,49.02,48.97,49.01,564225.0,40.4358,40.4688,40.4275,40.4605,564225.0
2019-04-30 11:05:00,49.01,49.01,48.91,48.95,268157.0,40.4605,40.4605,40.378,40.411,268157.0
2019-04-30 11:10:00,48.96,48.99,48.95,48.98,88568.0,40.4192,40.444,40.411,40.4358,88568.0
2019-04-30 11:15:00,48.98,48.99,48.95,48.97,71731.0,40.4358,40.444,40.411,40.4275,71731.0
2019-04-30 11:20:00,48.97,48.98,48.92,48.93,81822.0,40.4275,40.4358,40.3862,40.3945,81822.0
2019-04-30 11:25:00,48.93,48.98,48.93,48.98,56237.0,40.3945,40.4358,40.3945,40.4358,56237.0
2019-04-30 11:30:00,48.98,49.05,48.97,49.01,146924.0,40.4358,40.4935,40.4275,40.4605,146924.0
2019-04-30 11:35:00,49.02,49.12,49.02,49.1,140043.0,40.4688,40.5513,40.4688,40.5348,140043.0
2019-04-30 11:40:00,49.11,49.14,49.1,49.13,93792.0,40.5431,40.5678,40.5348,40.5596,93792.0
2019-04-30 11:45:00,49.13,49.15,49.12,49.15,105962.0,40.5596,40.5761,40.5513,40.5761,105962.0
2019-04-30 11:50:00,49.15,49.18,49.13,49.15,206236.0,40.5761,40.6009,40.5596,40.5761,206236.0
2019-04-30 11:55:00,49.16,49.17,49.04,49.05,97400.0,40.5844,40.5926,40.4853,40.4935,97400.0
2019-04-30 12:00:00,49.06,49.09,49.04,49.05,87084.0,40.5018,40.5266,40.4853,40.4935,87084.0
2019-04-30 12:05:00,49.05,49.05,49.02,49.02,55033.0,40.4935,40.4935,40.4688,40.4688,55033.0
2019-04-30 12:10:00,49.02,49.02,48.99,48.99,91676.0,40.4688,40.4688,40.444,40.444,91676.0
2019-04-30 12:15:00,49.0,49.02,48.96,48.97,117644.0,40.4523,40.4688,40.4192,40.4275,117644.0
2019-04-30 12:20:00,48.97,48.99,48.96,48.97,58248.0,40.4275,40.444,40.4192,40.4275,58248.0
2019-04-30 12:25:00,48.97,48.99,48.97,48.98,48280.0,40.4275,40.444,40.4275,40.4358,48280.0
2019-04-30 12:30:00,48.98,49.0,48.97,48.99,33620.0,40.4358,40.4523,40.4275,40.444,33620.0
2019-04-30 12:35:00,49.0,49.0,48.98,48.99,75812.0,40.4523,40.4523,40.4358,40.444,75812.0
2019-04-30 12:40:00,48.99,49.0,48.98,48.98,77040.0,40.444,40.4523,40.4358,40.4358,77040.0
2019-04-30 12:45:00,48.99,48.99,48.92,48.96,97688.0,40.444,40.444,40.3862,40.4192,97688.0
2019-04-30 12:50:00,48.96,48.98,48.93,48.96,69364.0,40.4192,40.4358,40.3945,40.4192,69364.0
2019-04-30 12:55:00,48.96,48.98,48.92,48.94,64297.0,40.4192,40.4358,40.3862,40.4027,64297.0
2019-04-30 13:00:00,48.94,48.96,48.93,48.94,57954.0,40.4027,40.4192,40.3945,40.4027,57954.0
2019-04-30 13:05:00,48.93,48.94,48.91,48.92,52178.0,40.3945,40.4027,40.378,40.3862,52178.0
2019-04-30 13:10:00,48.93,49.0,48.92,48.99,57084.0,40.3945,40.4523,40.3862,40.444,57084.0
2019-04-30 13:15:00,49.0,49.05,48.99,49.05,104948.0,40.4523,40.4935,40.444,40.4935,104948.0
2019-04-30 13:20:00,49.05,49.08,49.04,49.07,61907.0,40.4935,40.5183,40.4853,40.5101,61907.0
2019-04-30 13:25:00,49.07,49.08,49.02,49.04,131756.0,40.5101,40.5183,40.4688,40.4853,131756.0
2019-04-30 13:30:00,49.04,49.07,49.02,49.07,98715.0,40.4853,40.5101,40.4688,40.5101,98715.0
2019-04-30 13:35:00,49.06,49.09,49.04,49.09,150082.0,40.5018,40.5266,40.4853,40.5266,150082.0
2019-04-30 13:40:00,49.09,49.15,49.09,49.15,243487.0,40.5266,40.5761,40.5266,40.5761,243487.0
2019-04-30 13:45:00,49.14,49.15,49.1,49.11,575534.0,40.5678,40.5761,40.5348,40.5431,575534.0
2019-04-30 13:50:00,49.11,49.14,49.05,49.06,344234.0,40.5431,40.5678,40.4935,40.5018,344234.0
2019-04-30 13:55:00,49.06,49.11,49.03,49.09,249647.0,40.5018,40.5431,40.477,40.5266,249647.0
2019-04-30 14:00:00,49.09,49.15,49.09,49.11,172750.0,40.5266,40.5761,40.5266,40.5431,172750.0
2019-04-30 14:05:00,49.11,49.15,49.09,49.11,292653.0,40.5431,40.5761,40.5266,40.5431,292653.0
2019-04-30 14:10:00,49.11,49.11,49.06,49.1,170290.0,40.5431,40.5431,40.5018,40.5348,170290.0
2019-04-30 14:15:00,49.1,49.14,49.09,49.13,53140.0,40.5348,40.5678,40.5266,40.5596,53140.0
2019-04-30 14:20:00,49.13,49.13,49.08,49.1,68127.0,40.5596,40.5596,40.5183,40.5348,68127.0
2019-04-30 14:25:00,49.1,49.12,49.09,49.12,90041.0,40.5348,40.5513,40.5266,40.5513,90041.0
2019-04-30 14:30:00,49.12,49.12,49.06,49.08,107249.0,40.5513,40.5513,40.5018,40.5183,107249.0
2019-04-30 14:35:00,49.08,49.12,49.06,49.12,133010.0,40.5183,40.5513,40.5018,40.5513,133010.0
2019-04-30 14:40:00,49.11,49.14,49.11,49.14,101595.0,40.5431,40.5678,40.5431,40.5678,101595.0
2019-04-30 14:45:00,49.14,49.14,49.05,49.07,155826.0,40.5678,40.5678,40.4935,40.5101,155826.0
2019-04-30 14:50:00,49.07,49.09,49.06,49.08,97078.0,40.5101,40.5266,40.5018,40.5183,97078.0
2019-04-30 14:55:00,49.07,49.08,49.04,49.08,124487.0,40.5101,40.5183,40.4853,40.5183,124487.0
2019-04-30 15:00:00,49.08,49.1,49.06,49.1,79938.0,40.5183,40.5348,40.5018,40.5348,79938.0
2019-04-30 15:05:00,49.09,49.11,49.09,49.11,83413.0,40.5266,40.5431,40.5266,40.5431,83413.0
2019-04-30 15:10:00,49.11,49.12,49.07,49.09,148943.0,40.5431,40.5513,40.5101,40.5266,148943.0
2019-04-30 15:15:00,49.09,49.11,49.09,49.09,52282.0,40.5266,40.5431,40.5266,40.5266,52282.0
2019-04-30 15:20:00,49.09,49.11,49.08,49.09,199748.0,40.5266,40.5431,40.5183,40.5266,199748.0
2019-04-30 15:25:00,49.09,49.1,49.06,49.08,181619.0,40.5266,40.5348,40.5018,40.5183,181619.0
2019-04-30 15:30:00,49.08,49.08,49.02,49.05,256603.0,40.5183,40.5183,40.4688,40.4935,256603.0
2019-04-30 15:35:00,49.05,49.06,49.01,49.05,164819.0,40.4935,40.5018,40.4605,40.4935,164819.0
2019-04-30 15:40:00,49.05,49.06,49.03,49.05,139896.0,40.4935,40.5018,40.477,40.4935,139896.0
2019-04-30 15:45:00,49.05,49.06,49.01,49.05,360183.0,40.4935,40.5018,40.4605,40.4935,360183.0
2019-04-30 15:50:00,49.04,49.06,49.03,49.05,364057.0,40.4853,40.5018,40.477,40.4935,364057.0
2019-04-30 15:55:00,49.05,49.09,49.04,49.04,1247472.0,40.4935,40.5266,40.4853,40.4853,1247472.0
2019-05-01 09:30:00,48.95,49.05,48.9,48.99,278231.0,40.411,40.4935,40.3697,40.444,278231.0
2019-05-01 09:35:00,48.99,49.02,48.91,48.92,123571.0,40.444,40.4688,40.378,40.3862,123571.0
2019-05-01 09:40:00,48.91,48.92,48.83,48.85,66378.0,40.378,40.3862,40.3119,40.3284,66378.0
2019-05-01 09:45:00,48.85,48.93,48.83,48.91,89118.0,40.3284,40.3945,40.3119,40.378,89118.0
2019-05-01 09:50:00,48.91,48.93,48.9,48.92,106381.0,40.378,40.3945,40.3697,40.3862,106381.0
2019-05-01 09:55:00,48.91,48.92,48.87,48.87,92165.0,40.378,40.3862,40.3449,40.3449,92165.0
2019-05-01 10:00:00,48.87,48.94,48.83,48.94,114574.0,40.3449,40.4027,40.3119,40.4027,114574.0
2019-05-01 10:05:00,48.94,48.98,48.9,48.98,99660.0,40.4027,40.4358,40.3697,40.4358,99660.0
2019-05-01 10:10:00,48.98,49.01,48.93,48.94,85498.0,40.4358,40.4605,40.3945,40.4027,85498.0
2019-05-01 10:15:00,48.94,49.02,48.94,49.01,86748.0,40.4027,40.4688,40.4027,40.4605,86748.0
2019-05-01 10:20:00,49.01,49.05,49.0,49.05,118555.0,40.4605,40.4935,40.4523,40.4935,118555.0
2019-05-01 10:25:00,49.05,49.07,49.02,49.04,103205.0,40.4935,40.5101,40.4688,40.4853,103205.0
2019-05-01 10:30:00,49.04,49.08,49.03,49.04,115771.0,40.4853,40.5183,40.477,40.4853,115771.0
2019-05-01 10:35:00,49.04,49.05,49.02,49.02,66409.0,40.4853,40.4935,40.4688,40.4688,66409.0
2019-05-01 10:40:00,49.03,49.03,48.95,48.96,101477.0,40.477,40.477,40.411,40.4192,101477.0
2019-05-01 10:45:00,48.96,48.97,48.94,48.96,75082.0,40.4192,40.4275,40.4027,40.4192,75082.0
2019-05-01 10:50:00,48.95,48.97,48.94,48.96,51180.0,40.411,40.4275,40.4027,40.4192,51180.0
2019-05-01 10:55:00,48.97,48.97,48.94,48.96,60904.0,40.4275,40.4275,40.4027,40.4192,60904.0
2019-05-01 11:00:00,48.96,48.97,48.94,48.95,59843.0,40.4192,40.4275,40.4027,40.411,59843.0
2019-05-01 11:05:00,48.95,48.97,48.94,48.96,60872.0,40.411,40.4275,40.4027,40.4192,60872.0
2019-05-01 11:10:00,48.97,48.97,48.95,48.96,48589.0,40.4275,40.4275,40.411,40.4192,48589.0
2019-05-01 11:15:00,48.97,49.01,48.96,49.0,62694.0,40.4275,40.4605,40.4192,40.4523,62694.0
2019-05-01 11:20:00,49.0,49.04,49.0,49.03,79142.0,40.4523,40.4853,40.4523,40.477,79142.0
2019-05-01 11:25:00,49.03,49.06,49.02,49.02,73670.0,40.477,40.5018,40.4688,40.4688,73670.0
2019-05-01 11:30:00,49.03,49.03,49.02,49.02,60156.0,40.477,40.477,40.4688,40.4688,60156.0
2019-05-01 11:35:00,49.02,49.03,49.0,49.03,91101.0,40.4688,40.477,40.4523,40.477,91101.0
2019-05-01 11:40:00,49.02,49.04,49.01,49.03,66781.0,40.4688,40.4853,40.4605,40.477,66781.0
2019-05-01 11:45:00,49.03,49.03,49.0,49.02,83703.0,40.477,40.477,40.4523,40.4688,83703.0
2019-05-01 11:50:00,49.02,49.04,49.01,49.03,77546.0,40.4688,40.4853,40.4605,40.477,77546.0
2019-05-01 11:55:00,49.03,49.04,49.01,49.03,87456.0,40.477,40.4853,40.4605,40.477,87456.0
2019-05-01 12:00:00,49.02,49.03,49.01,49.02,42429.0,40.4688,40.477,40.4605,40.4688,42429.0
2019-05-01 12:05:00,49.02,49.03,48.97,48.97,86174.0,40.4688,40.477,40.4275,40.4275,86174.0
2019-05-01 12:10:00,48.98,48.98,48.95,48.97,65693.0,40.4358,40.4358,40.411,40.4275,65693.0
2019-05-01 12:15:00,48.97,49.0,48.95,48.95,65431.0,40.4275,40.4523,40.411,40.411,65431.0
2019-05-01 12:20:00,48.95,48.97,48.94,48.95,44045.0,40.411,40.4275,40.4027,40.411,44045.0
2019-05-01 12:25:00,48.95,48.99,48.94,48.98,46494.0,40.411,40.444,40.4027,40.4358,46494.0
2019-05-01 12:30:00,48.97,48.98,48.95,48.97,49366.0,40.4275,40.4358,40.411,40.4275,49366.0
2019-05-01 12:35:00,48.97,48.97,48.95,48.96,53718.0,40.4275,40.4275,40.411,40.4192,53718.0
2019-05-01 12:40:00,48.96,48.98,48.95,48.97,74795.0,40.4192,40.4358,40.411,40.4275,74795.0
2019-05-01 12:45:00,48.98,48.98,48.95,48.98,47757.0,40.4358,40.4358,40.411,40.4358,47757.0
2019-05-01 12:50:00,48.98,48.98,48.93,48.93,65290.0,40.4358,40.4358,40.3945,40.3945,65290.0
2019-05-01 12:55:00,48.93,48.98,48.92,48.97,51555.0,40.3945,40.4358,40.3862,40.4275,51555.0
2019-05-01 13:00:00,48.97,49.03,48.96,48.97,75230.0,40.4275,40.477,40.4192,40.4275,75230.0
2019-05-01 13:05:00,48.97,48.99,48.95,48.96,34056.0,40.4275,40.444,40.411,40.4192,34056.0
2019-05-01 13:10:00,48.96,48.97,48.93,48.96,59233.0,40.4192,40.4275,40.3945,40.4192,59233.0
2019-05-01 13:15:00,48.96,48.96,48.94,48.95,48770.0,40.4192,40.4192,40.4027,40.411,48770.0
2019-05-01 13:20:00,48.94,48.95,48.9,48.9,33826.0,40.4027,40.411,40.3697,40.3697,33826.0
2019-05-01 13:25:00,48.9,48.91,48.89,48.91,25402.0,40.3697,40.378,40.3615,40.378,25402.0
2019-05-01 13:30:00,48.91,48.92,48.88,48.89,50080.0,40.378,40.3862,40.3532,40.3615,50080.0
2019-05-01 13:35:00,48.89,48.92,48.88,48.9,58088.0,40.3615,40.3862,40.3532,40.3697,58088.0
2019-05-01 13:40:00,48.9,48.91,48.88,48.9,42490.0,40.3697,40.378,40.3532,40.3697,42490.0
2019-05-01 13:45:00,48.9,48.91,48.88,48.89,44341.0,40.3697,40.378,40.3532,40.3615,44341.0
2019-05-01 13:50:00,48.89,48.9,48.88,48.89,23490.0,40.3615,40.3697,40.3532,40.3615,23490.0
2019-05-01 13:55:00,48.89,48.9,48.87,48.89,49633.0,40.3615,40.3697,40.3449,40.3615,49633.0
2019-05-01 14:00:00,48.89,48.99,48.88,48.98,128853.0,40.3615,40.444,40.3532,40.4358,128853.0
2019-05-01 14:05:00,48.98,49.0,48.95,48.96,64202.0,40.4358,40.4523,40.411,40.4192,64202.0
2019-05-01 14:10:00,48.96,48.97,48.9,48.91,81364.0,40.4192,40.4275,40.3697,40.378,81364.0
2019-05-01 14:15:00,48.91,48.95,48.91,48.94,116278.0,40.378,40.411,40.378,40.4027,116278.0
2019-05-01 14:20:00,48.94,48.95,48.89,48.91,107405.0,40.4027,40.411,40.3615,40.378,107405.0
2019-05-01 14:25:00,48.91,48.91,48.88,48.89,53849.0,40.378,40.378,40.3532,40.3615,53849.0
2019-05-01 14:30:00,48.88,48.9,48.83,48.85,169461.0,40.3532,40.3697,40.3119,40.3284,169461.0
2019-05-01 14:35:00,48.85,48.85,48.62,48.63,179441.0,40.3284,40.3284,40.1386,40.1468,179441.0
2019-05-01 14:40:00,48.63,48.66,48.61,48.63,134997.0,40.1468,40.1716,40.1303,40.1468,134997.0
2019-05-01 14:45:00,48.64,48.69,48.62,48.69,81626.0,40.1551,40.1963,40.1386,40.1963,81626.0
2019-05-01 14:50:00,48.69,48.77,48.68,48.75,120656.0,40.1963,40.2624,40.1881,40.2459,120656.0
2019-05-01 14:55:00,48.75,48.78,48.73,48.74,132151.0,40.2459,40.2706,40.2294,40.2376,132151.0
2019-05-01 15:00:00,48.73,48.73,48.66,48.7,117283.0,40.2294,40.2294,40.1716,40.2046,117283.0
2019-05-01 15:05:00,48.7,48.73,48.66,48.72,83568.0,40.2046,40.2294,40.1716,40.2211,83568.0
2019-05-01 15:10:00,48.72,48.76,48.7,48.75,101960.0,40.2211,40.2541,40.2046,40.2459,101960.0
2019-05-01 15:15:00,48.75,48.78,48.73,48.78,71157.0,40.2459,40.2706,40.2294,40.2706,71157.0
2019-05-01 15:20:00,48.78,48.78,48.7,48.71,115562.0,40.2706,40.2706,40.2046,40.2129,115562.0
2019-05-01 15:25:00,48.71,48.75,48.69,48.72,105788.0,40.2129,40.2459,40.1963,40.2211,105788.0
2019-05-01 15:30:00,48.72,48.73,48.68,48.69,135990.0,40.2211,40.2294,40.1881,40.1963,135990.0
2019-05-01 15:35:00,48.69,48.71,48.67,48.69,153694.0,40.1963,40.2129,40.1798,40.1963,153694.0
2019-05-01 15:40:00,48.68,48.69,48.65,48.67,119234.0,40.1881,40.1963,40.1633,40.1798,119234.0
2019-05-01 15:45:00,48.67,48.67,48.61,48.65,230809.0,40.1798,40.1798,40.1303,40.1633,230809.0
2019-05-01 15:50:00,48.65,48.65,48.57,48.57,363986.0,40.1633,40.1633,40.0973,40.0973,363986.0
2019-05-01 15:55:00,48.58,48.66,48.55,48.58,940298.0,40.1055,40.1716,40.0808,40.1055,940298.0
2019-05-02 09:30:00,48.53,48.77,48.43,48.64,378100.0,40.0642,40.2624,39.9817,40.1551,378100.0
2019-05-02 09:35:00,48.64,48.68,48.54,48.56,105741.0,40.1551,40.1881,40.0725,40.089,105741.0
2019-05-02 09:40:00,48.55,48.61,48.51,48.54,91018.0,40.0808,40.1303,40.0477,40.0725,91018.0
2019-05-02 09:45:00,48.54,48.55,48.46,48.46,76673.0,40.0725,40.0808,40.0065,40.0065,76673.0
2019-05-02 09:50:00,48.46,48.5,48.44,48.48,66029.0,40.0065,40.0395,39.9899,40.023,66029.0
2019-05-02 09:55:00,48.48,48.49,48.42,48.45,78772.0,40.023,40.0312,39.9734,39.9982,78772.0
2019-05-02 10:00:00,48.45,48.47,48.41,48.44,64593.0,39.9982,40.0147,39.9652,39.9899,64593.0
2019-05-02 10:05:00,48.44,48.49,48.44,48.46,41287.0,39.9899,40.0312,39.9899,40.0065,41287.0
2019-05-02 10:10:00,48.45,48.57,48.44,48.55,79534.0,39.9982,40.0973,39.9899,40.0808,79534.0
2019-05-02 10:15:00,48.55,48.64,48.55,48.64,147715.0,40.0808,40.1551,40.0808,40.1551,147715.0
2019-05-02 10:20:00,48.64,48.64,48.55,48.56,59804.0,40.1551,40.1551,40.0808,40.089,59804.0
2019-05-02 10:25:00,48.56,48.59,48.51,48.54,54282.0,40.089,40.1138,40.0477,40.0725,54282.0
2019-05-02 10:30:00,48.54,48.54,48.49,48.5,44028.0,40.0725,40.0725,40.0312,40.0395,44028.0
2019-05-02 10:35:00,48.5,48.54,48.49,48.53,50229.0,40.0395,40.0725,40.0312,40.0642,50229.0
2019-05-02 10:40:00,48.52,48.56,48.51,48.54,49958.0,40.056,40.089,40.0477,40.0725,49958.0
2019-05-02 10:45:00,48.54,48.56,48.52,48.55,43032.0,40.0725,40.089,40.056,40.0808,43032.0
2019-05-02 10:50:00,48.55,48.56,48.53,48.55,49459.0,40.0808,40.089,40.0642,40.0808,49459.0
2019-05-02 10:55:00,48.55,48.62,48.55,48.62,147592.0,40.0808,40.1386,40.0808,40.1386,147592.0
2019-05-02 11:00:00,48.61,48.72,48.61,48.66,137042.0,40.1303,40.2211,40.1303,40.1716,137042.0
2019-05-02 11:05:00,48.65,48.66,48.56,48.59,96370.0,40.1633,40.1716,40.089,40.1138,96370.0
2019-05-02 11:10:00,48.59,48.6,48.56,48.57,68073.0,40.1138,40.122,40.089,40.0973,68073.0
2019-05-02 11:15:00,48.58,48.62,48.56,48.59,63159.0,40.1055,40.1386,40.089,40.1138,63159.0
2019-05-02 11:20:00,48.59,48.6,48.52,48.53,78904.0,40.1138,40.122,40.056,40.0642,78904.0
2019-05-02 11:25:00,48.53,48.56,48.51,48.54,72254.0,40.0642,40.089,40.0477,40.0725,72254.0
2019-05-02 11:30:00,48.55,48.56,48.49,48.5,67100.0,40.0808,40.089,40.0312,40.0395,67100.0
2019-05-02 11:35:00,48.5,48.53,48.46,48.48,65744.0,40.0395,40.0642,40.0065,40.023,65744.0
2019-05-02 11:40:00,48.47,48.51,48.46,48.47,93979.0,40.0147,40.0477,40.0065,40.0147,93979.0
2019-05-02 11:45:00,48.47,48.47,48.38,48.4,181798.0,40.0147,40.0147,39.9404,39.9569,181798.0
2019-05-02 11:50:00,48.4,48.42,48.33,48.35,129183.0,39.9569,39.9734,39.8991,39.9156,129183.0
2019-05-02 11:55:00,48.36,48.41,48.33,48.4,129502.0,39.9239,39.9652,39.8991,39.9569,129502.0
2019-05-02 12:00:00,48.4,48.4,48.33,48.35,105279.0,39.9569,39.9569,39.8991,39.9156,105279.0
2019-05-02 12:05:00,48.35,48.36,48.31,48.33,49774.0,39.9156,39.9239,39.8826,39.8991,49774.0
2019-05-02 12:10:00,48.33,48.39,48.31,48.37,73829.0,39.8991,39.9487,39.8826,39.9322,73829.0
2019-05-02 12:15:00,48.37,48.38,48.35,48.37,57687.0,39.9322,39.9404,39.9156,39.9322,57687.0
2019-05-02 12:20:00,48.37,48.39,48.36,48.37,26940.0,39.9322,39.9487,39.9239,39.9322,26940.0
2019-05-02 12:25:00,48.37,48.38,48.33,48.35,47851.0,39.9322,39.9404,39.8991,39.9156,47851.0
2019-05-02 12:30:00,48.36,48.37,48.33,48.34,39135.0,39.9239,39.9322,39.8991,39.9074,39135.0
2019-05-02 12:35:00,48.33,48.35,48.32,48.32,32094.0,39.8991,39.9156,39.8909,39.8909,32094.0
2019-05-02 12:40:00,48.32,48.33,48.27,48.27,58539.0,39.8909,39.8991,39.8496,39.8496,58539.0
2019-05-02 12:45:00,48.27,48.33,48.27,48.33,27944.0,39.8496,39.8991,39.8496,39.8991,27944.0
2019-05-02 12:50:00,48.33,48.33,48.28,48.33,74413.0,39.8991,39.8991,39.8579,39.8991,74413.0
2019-05-02 12:55:00,48.32,48.34,48.29,48.32,33648.0,39.8909,39.9074,39.8661,39.8909,33648.0
2019-05-02 13:00:00,48.32,48.33,48.28,48.29,37198.0,39.8909,39.8991,39.8579,39.8661,37198.0
2019-05-02 13:05:00,48.29,48.37,48.28,48.36,38643.0,39.8661,39.9322,39.8579,39.9239,38643.0
2019-05-02 13:10:00,48.35,48.4,48.34,48.37,53495.0,39.9156,39.9569,39.9074,39.9322,53495.0
2019-05-02 13:15:00,48.38,48.45,48.37,48.41,71452.0,39.9404,39.9982,39.9322,39.9652,71452.0
2019-05-02 13:20:00,48.41,48.45,48.41,48.41,38333.0,39.9652,39.9982,39.9652,39.9652,38333.0
2019-05-02 13:25:00,48.41,48.44,48.39,48.4,32838.0,39.9652,39.9899,39.9487,39.9569,32838.0
2019-05-02 13:30:00,48.4,48.42,48.37,48.4,30770.0,39.9569,39.9734,39.9322,39.9569,30770.0
2019-05-02 13:35:00,48.39,48.43,48.38,48.4,26041.0,39.9487,39.9817,39.9404,39.9569,26041.0
2019-05-02 13:40:00,48.4,48.42,48.39,48.41,45613.0,39.9569,39.9734,39.9487,39.9652,45613.0
2019-05-02 13:45:00,48.41,48.43,48.4,48.41,52236.0,39.9652,39.9817,39.9569,39.9652,52236.0
2019-05-02 13:50:00,48.41,48.44,48.39,48.4,42906.0,39.9652,39.9899,39.9487,39.9569,42906.0
2019-05-02 13:55:00,48.4,48.42,48.37,48.4,65117.0,39.9569,39.9734,39.9322,39.9569,65117.0
2019-05-02 14:00:00,48.4,48.43,48.37,48.43,60438.0,39.9569,39.9817,39.9322,39.9817,60438.0
2019-05-02 14:05:00,48.42,48.43,48.4,48.4,52094.0,39.9734,39.9817,39.9569,39.9569,52094.0
2019-05-02 14:10:00,48.4,48.43,48.37,48.43,69212.0,39.9569,39.9817,39.9322,39.9817,69212.0
2019-05-02 14:15:00,48.43,48.44,48.39,48.39,69083.0,39.9817,39.9899,39.9487,39.9487,69083.0
2019-05-02 14:20:00,48.39,48.43,48.38,48.41,56883.0,39.9487,39.9817,39.9404,39.9652,56883.0
2019-05-02 14:25:00,48.41,48.45,48.4,48.44,56017.0,39.9652,39.9982,39.9569,39.9899,56017.0
2019-05-02 14:30:00,48.44,48.49,48.43,48.48,58758.0,39.9899,40.0312,39.9817,40.023,58758.0
2019-05-02 14:35:00,48.47,48.52,48.47,48.51,56267.0,40.0147,40.056,40.0147,40.0477,56267.0
2019-05-02 14:40:00,48.51,48.53,48.49,48.5,72958.0,40.0477,40.0642,40.0312,40.0395,72958.0
2019-05-02 14:45:00,48.5,48.52,48.43,48.46,60478.0,40.0395,40.056,39.9817,40.0065,60478.0
2019-05-02 14:50:00,48.45,48.47,48.41,48.45,75223.0,39.9982,40.0147,39.9652,39.9982,75223.0
2019-05-02 14:55:00,48.45,48.49,48.45,48.47,67386.0,39.9982,40.0312,39.9982,40.0147,67386.0
2019-05-02 15:00:00,48.47,48.5,48.45,48.46,51485.0,40.0147,40.0395,39.9982,40.0065,51485.0
2019-05-02 15:05:00,48.47,48.47,48.43,48.45,68443.0,40.0147,40.0147,39.9817,39.9982,68443.0
2019-05-02 15:10:00,48.45,48.47,48.44,48.45,74676.0,39.9982,40.0147,39.9899,39.9982,74676.0
2019-05-02 15:15:00,48.45,48.47,48.43,48.47,74138.0,39.9982,40.0147,39.9817,40.0147,74138.0
2019-05-02 15:20:00,48.46,48.49,48.46,48.48,47993.0,40.0065,40.0312,40.0065,40.023,47993.0
2019-05-02 15:25:00,48.47,48.49,48.46,48.48,47942.0,40.0147,40.0312,40.0065,40.023,47942.0
2019-05-02 15:30:00,48.47,48.52,48.46,48.48,97038.0,40.0147,40.056,40.0065,40.023,97038.0
2019-05-02 15:35:00,48.48,48.49,48.45,48.46,73259.0,40.023,40.0312,39.9982,40.0065,73259.0
2019-05-02 15:40:00,48.46,48.46,48.43,48.46,88498.0,40.0065,40.0065,39.9817,40.0065,88498.0
2019-05-02 15:45:00,48.45,48.47,48.42,48.45,131244.0,39.9982,40.0147,39.9734,39.9982,131244.0
2019-05-02 15:50:00,48.45,48.5,48.44,48.5,260264.0,39.9982,40.0395,39.9899,40.0395,260264.0
2019-05-02 15:55:00,48.5,48.51,48.39,48.4,749982.0,40.0395,40.0477,39.9487,39.9569,749982.0
2019-05-03 09:30:00,48.6,48.65,48.52,48.62,303563.0,40.122,40.1633,40.056,40.1386,303563.0
2019-05-03 09:35:00,48.62,48.77,48.62,48.72,127308.0,40.1386,40.2624,40.1386,40.2211,127308.0
2019-05-03 09:40:00,48.72,48.76,48.67,48.69,77914.0,40.2211,40.2541,40.1798,40.1963,77914.0
2019-05-03 09:45:00,48.69,48.75,48.61,48.74,69868.0,40.1963,40.2459,40.1303,40.2376,69868.0
2019-05-03 09:50:00,48.75,48.77,48.72,48.74,64773.0,40.2459,40.2624,40.2211,40.2376,64773.0
2019-05-03 09:55:00,48.75,48.76,48.7,48.74,74828.0,40.2459,40.2541,40.2046,40.2376,74828.0
2019-05-03 10:00:00,48.74,48.86,48.72,48.84,63302.0,40.2376,40.3367,40.2211,40.3202,63302.0
2019-05-03 10:05:00,48.85,48.85,48.78,48.8,59359.0,40.3284,40.3284,40.2706,40.2872,59359.0
2019-05-03 10:10:00,48.8,48.81,48.73,48.75,58215.0,40.2872,40.2954,40.2294,40.2459,58215.0
2019-05-03 10:15:00,48.76,48.8,48.7,48.7,47733.0,40.2541,40.2872,40.2046,40.2046,47733.0
2019-05-03 10:20:00,48.7,48.73,48.67,48.68,85507.0,40.2046,40.2294,40.1798,40.1881,85507.0
2019-05-03 10:25:00,48.7,48.7,48.64,48.68,67236.0,40.2046,40.2046,40.1551,40.1881,67236.0
2019-05-03 10:30:00,48.69,48.74,48.69,48.73,55935.0,40.1963,40.2376,40.1963,40.2294,55935.0
2019-05-03 10:35:00,48.73,48.76,48.71,48.74,45598.0,40.2294,40.2541,40.2129,40.2376,45598.0
2019-05-03 10:40:00,48.75,48.8,48.72,48.79,50709.0,40.2459,40.2872,40.2211,40.2789,50709.0
2019-05-03 10:45:00,48.8,48.84,48.79,48.82,54614.0,40.2872,40.3202,40.2789,40.3037,54614.0
2019-05-03 10:50:00,48.82,48.84,48.79,48.8,41794.0,40.3037,40.3202,40.2789,40.2872,41794.0
2019-05-03 10:55:00,48.78,48.84,48.78,48.84,53552.0,40.2706,40.3202,40.2706,40.3202,53552.0
2019-05-03 11:00:00,48.83,48.9,48.83,48.89,105162.0,40.3119,40.3697,40.3119,40.3615,105162.0
2019-05-03 11:05:00,48.88,48.91,48.85,48.86,111622.0,40.3532,40.378,40.3284,40.3367,111622.0
2019-05-03 11:10:00,48.86,48.9,48.86,48.87,47826.0,40.3367,40.3697,40.3367,40.3449,47826.0
2019-05-03 11:15:00,48.88,48.88,48.82,48.83,53551.0,40.3532,40.3532,40.3037,40.3119,53551.0
2019-05-03 11:20:00,48.84,48.84,48.78,48.79,88296.0,40.3202,40.3202,40.2706,40.2789,88296.0
2019-05-03 11:25:00,48.79,48.84,48.77,48.81,153594.0,40.2789,40.3202,40.2624,40.2954,153594.0
2019-05-03 11:30:00,48.81,48.86,48.76,48.79,71816.0,40.2954,40.3367,40.2541,40.2789,71816.0
2019-05-03 11:35:00,48.79,48.82,48.77,48.79,47240.0,40.2789,40.3037,40.2624,40.2789,47240.0
2019-05-03 11:40:00,48.79,48.84,48.79,48.84,28621.0,40.2789,40.3202,40.2789,40.3202,28621.0
2019-05-03 11:45:00,48.84,48.85,48.8,48.82,36595.0,40.3202,40.3284,40.2872,40.3037,36595.0
2019-05-03 11:50:00,48.82,48.88,48.81,48.88,34894.0,40.3037,40.3532,40.2954,40.3532,34894.0
2019-05-03 11:55:00,48.88,48.93,48.86,48.91,128414.0,40.3532,40.3945,40.3367,40.378,128414.0
2019-05-03 12:00:00,48.91,48.93,48.9,48.93,38542.0,40.378,40.3945,40.3697,40.3945,38542.0
2019-05-03 12:05:00,48.93,48.96,48.92,48.95,68266.0,40.3945,40.4192,40.3862,40.411,68266.0
2019-05-03 12:10:00,48.95,48.96,48.91,48.95,48405.0,40.411,40.4192,40.378,40.411,48405.0
2019-05-03 12:15:00,48.95,48.95,48.92,48.94,19331.0,40.411,40.411,40.3862,40.4027,19331.0
2019-05-03 12:20:00,48.93,48.94,48.92,48.93,28080.0,40.3945,40.4027,40.3862,40.3945,28080.0
2019-05-03 12:25:00,48.93,48.94,48.91,48.93,24549.0,40.3945,40.4027,40.378,40.3945,24549.0
2019-05-03 12:30:00,48.94,48.94,48.9,48.91,39668.0,40.4027,40.4027,40.3697,40.378,39668.0
2019-05-03 12:35:00,48.92,48.93,48.87,48.88,22411.0,40.3862,40.3945,40.3449,40.3532,22411.0
2019-05-03 12:40:00,48.88,48.9,48.87,48.88,23160.0,40.3532,40.3697,40.3449,40.3532,23160.0
2019-05-03 12:45:00,48.88,48.89,48.85,48.85,29050.0,40.3532,40.3615,40.3284,40.3284,29050.0
2019-05-03 12:50:00,48.86,48.86,48.81,48.83,47012.0,40.3367,40.3367,40.2954,40.3119,47012.0
2019-05-03 12:55:00,48.83,48.85,48.82,48.83,20052.0,40.3119,40.3284,40.3037,40.3119,20052.0
2019-05-03 13:00:00,48.83,48.84,48.78,48.79,29720.0,40.3119,40.3202,40.2706,40.2789,29720.0
2019-05-03 13:05:00,48.79,48.81,48.78,48.79,42382.0,40.2789,40.2954,40.2706,40.2789,42382.0
2019-05-03 13:10:00,48.8,48.85,48.79,48.84,50621.0,40.2872,40.3284,40.2789,40.3202,50621.0
2019-05-03 13:15:00,48.84,48.86,48.83,48.84,36154.0,40.3202,40.3367,40.3119,40.3202,36154.0
2019-05-03 13:20:00,48.84,48.85,48.82,48.83,28878.0,40.3202,40.3284,40.3037,40.3119,28878.0
2019-05-03 13:25:00,48.83,48.85,48.82,48.83,21365.0,40.3119,40.3284,40.3037,40.3119,21365.0
2019-05-03 13:30:00,48.82,48.84,48.8,48.84,26154.0,40.3037,40.3202,40.2872,40.3202,26154.0
2019-05-03 13:35:00,48.83,48.83,48.8,48.82,25221.0,40.3119,40.3119,40.2872,40.3037,25221.0
2019-05-03 13:40:00,48.82,48.84,48.79,48.8,39505.0,40.3037,40.3202,40.2789,40.2872,39505.0
2019-05-03 13:45:00,48.8,48.81,48.77,48.78,25922.0,40.2872,40.2954,40.2624,40.2706,25922.0
2019-05-03 13:50:00,48.78,48.78,48.74,48.75,49206.0,40.2706,40.2706,40.2376,40.2459,49206.0
2019-05-03 13:55:00,48.75,48.77,48.74,48.75,41067.0,40.2459,40.2624,40.2376,40.2459,41067.0
2019-05-03 14:00:00,48.75,48.75,48.7,48.71,97366.0,40.2459,40.2459,40.2046,40.2129,97366.0
2019-05-03 14:05:00,48.71,48.73,48.69,48.7,53145.0,40.2129,40.2294,40.1963,40.2046,53145.0
2019-05-03 14:10:00,48.7,48.71,48.68,48.7,81380.0,40.2046,40.2129,40.1881,40.2046,81380.0
2019-05-03 14:15:00,48.7,48.72,48.69,48.71,63618.0,40.2046,40.2211,40.1963,40.2129,63618.0
2019-05-03 14:20:00,48.71,48.74,48.7,48.73,71524.0,40.2129,40.2376,40.2046,40.2294,71524.0
2019-05-03 14:25:00,48.73,48.78,48.72,48.77,84253.0,40.2294,40.2706,40.2211,40.2624,84253.0
2019-05-03 14:30:00,48.77,48.8,48.76,48.8,30111.0,40.2624,40.2872,40.2541,40.2872,30111.0
2019-05-03 14:35:00,48.8,48.81,48.77,48.81,46690.0,40.2872,40.2954,40.2624,40.2954,46690.0
2019-05-03 14:40:00,48.8,48.85,48.8,48.85,58393.0,40.2872,40.3284,40.2872,40.3284,58393.0
2019-05-03 14:45:00,48.85,48.86,48.83,48.86,53678.0,40.3284,40.3367,40.3119,40.3367,53678.0
2019-05-03 14:50:00,48.86,48.87,48.8,48.8,42497.0,40.3367,40.3449,40.2872,40.2872,42497.0
2019-05-03 14:55:00,48.8,48.81,48.79,48.8,40598.0,40.2872,40.2954,40.2789,40.2872,40598.0
2019-05-03 15:00:00,48.8,48.81,48.77,48.79,33541.0,40.2872,40.2954,40.2624,40.2789,33541.0
2019-05-03 15:05:00,48.79,48.82,48.78,48.8,45166.0,40.2789,40.3037,40.2706,40.2872,45166.0
2019-05-03 15:10:00,48.81,48.82,48.78,48.8,40690.0,40.2954,40.3037,40.2706,40.2872,40690.0
2019-05-03 15:15:00,48.81,48.82,48.79,48.81,54248.0,40.2954,40.3037,40.2789,40.2954,54248.0
2019-05-03 15:20:00,48.81,48.84,48.78,48.84,48006.0,40.2954,40.3202,40.2706,40.3202,48006.0
2019-05-03 15:25:00,48.84,48.85,48.8,48.8,46916.0,40.3202,40.3284,40.2872,40.2872,46916.0
2019-05-03 15:30:00,48.8,48.81,48.77,48.79,66707.0,40.2872,40.2954,40.2624,40.2789,66707.0
2019-05-03 15:35:00,48.78,48.8,48.76,48.8,54019.0,40.2706,40.2872,40.2541,40.2872,54019.0
2019-05-03 15:40:00,48.8,48.82,48.77,48.82,124701.0,40.2872,40.3037,40.2624,40.3037,124701.0
2019-05-03 15:45:00,48.82,48.85,48.81,48.84,114583.0,40.3037,40.3284,40.2954,40.3202,114583.0
2019-05-03 15:50:00,48.83,48.85,48.79,48.8,176046.0,40.3119,40.3284,40.2789,40.2872,176046.0
2019-05-03 15:55:00,48.8,48.84,48.72,48.72,616605.0,40.2872,40.3202,40.2211,40.2211,616605.0
2019-05-06 09:30:00,48.33,48.61,48.26,48.61,526678.0,39.8991,40.1303,39.8413,40.1303,526678.0
2019-05-06 09:35:00,48.61,48.61,48.43,48.48,97958.0,40.1303,40.1303,39.9817,40.023,97958.0
2019-05-06 09:40:00,48.48,48.53,48.38,48.38,112185.0,40.023,40.0642,39.9404,39.9404,112185.0
2019-05-06 09:45:00,48.38,48.52,48.33,48.51,109874.0,39.9404,40.056,39.8991,40.0477,109874.0
2019-05-06 09:50:00,48.51,48.6,48.51,48.56,82750.0,40.0477,40.122,40.0477,40.089,82750.0
2019-05-06 09:55:00,48.57,48.57,48.52,48.55,54753.0,40.0973,40.0973,40.056,40.0808,54753.0
2019-05-06 10:00:00,48.55,48.57,48.5,48.51,40808.0,40.0808,40.0973,40.0395,40.0477,40808.0
2019-05-06 10:05:00,48.51,48.56,48.5,48.53,56289.0,40.0477,40.089,40.0395,40.0642,56289.0
2019-05-06 10:10:00,48.52,48.53,48.47,48.48,127877.0,40.056,40.0642,40.0147,40.023,127877.0
2019-05-06 10:15:00,48.48,48.51,48.45,48.5,43507.0,40.023,40.0477,39.9982,40.0395,43507.0
2019-05-06 10:20:00,48.5,48.53,48.46,48.47,58296.0,40.0395,40.0642,40.0065,40.0147,58296.0
2019-05-06 10:25:00,48.47,48.5,48.46,48.48,52552.0,40.0147,40.0395,40.0065,40.023,52552.0
2019-05-06 10:30:00,48.48,48.5,48.47,48.48,53279.0,40.023,40.0395,40.0147,40.023,53279.0
2019-05-06 10:35:00,48.48,48.5,48.47,48.49,50960.0,40.023,40.0395,40.0147,40.0312,50960.0
2019-05-06 10:40:00,48.48,48.51,48.47,48.5,60528.0,40.023,40.0477,40.0147,40.0395,60528.0
2019-05-06 10:45:00,48.49,48.56,48.49,48.54,62380.0,40.0312,40.089,40.0312,40.0725,62380.0
2019-05-06 10:50:00,48.54,48.54,48.47,48.48,84792.0,40.0725,40.0725,40.0147,40.023,84792.0
2019-05-06 10:55:00,48.47,48.49,48.41,48.43,108682.0,40.0147,40.0312,39.9652,39.9817,108682.0
2019-05-06 11:00:00,48.43,48.5,48.42,48.48,44611.0,39.9817,40.0395,39.9734,40.023,44611.0
2019-05-06 11:05:00,48.49,48.52,48.48,48.52,36187.0,40.0312,40.056,40.023,40.056,36187.0
2019-05-06 11:10:00,48.51,48.52,48.46,48.47,56002.0,40.0477,40.056,40.0065,40.0147,56002.0
2019-05-06 11:15:00,48.47,48.49,48.45,48.47,41170.0,40.0147,40.0312,39.9982,40.0147,41170.0
2019-05-06 11:20:00,48.47,48.47,48.43,48.45,70301.0,40.0147,40.0147,39.9817,39.9982,70301.0
2019-05-06 11:25:00,48.45,48.47,48.41,48.42,73154.0,39.9982,40.0147,39.9652,39.9734,73154.0
2019-05-06 11:30:00,48.42,48.43,48.33,48.35,100958.0,39.9734,39.9817,39.8991,39.9156,100958.0
2019-05-06 11:35:00,48.36,48.43,48.35,48.41,37657.0,39.9239,39.9817,39.9156,39.9652,37657.0
2019-05-06 11:40:00,48.41,48.44,48.4,48.41,40772.0,39.9652,39.9899,39.9569,39.9652,40772.0
2019-05-06 11:45:00,48.41,48.44,48.41,48.42,52900.0,39.9652,39.9899,39.9652,39.9734,52900.0
2019-05-06 11:50:00,48.43,48.43,48.39,48.4,60443.0,39.9817,39.9817,39.9487,39.9569,60443.0
2019-05-06 11:55:00,48.41,48.42,48.35,48.36,65000.0,39.9652,39.9734,39.9156,39.9239,65000.0
2019-05-06 12:00:00,48.36,48.36,48.32,48.34,106813.0,39.9239,39.9239,39.8909,39.9074,106813.0
2019-05-06 12:05:00,48.35,48.37,48.35,48.37,28540.0,39.9156,39.9322,39.9156,39.9322,28540.0
2019-05-06 12:10:00,48.37,48.38,48.35,48.38,19353.0,39.9322,39.9404,39.9156,39.9404,19353.0
2019-05-06 12:15:00,48.38,48.4,48.36,48.4,50912.0,39.9404,39.9569,39.9239,39.9569,50912.0
2019-05-06 12:20:00,48.4,48.42,48.37,48.4,32163.0,39.9569,39.9734,39.9322,39.9569,32163.0
2019-05-06 12:25:00,48.39,48.42,48.38,48.41,41266.0,39.9487,39.9734,39.9404,39.9652,41266.0
2019-05-06 12:30:00,48.4,48.41,48.38,48.38,40254.0,39.9569,39.9652,39.9404,39.9404,40254.0
2019-05-06 12:35:00,48.38,48.39,48.36,48.36,46453.0,39.9404,39.9487,39.9239,39.9239,46453.0
2019-05-06 12:40:00,48.37,48.39,48.35,48.38,53715.0,39.9322,39.9487,39.9156,39.9404,53715.0
2019-05-06 12:45:00,48.38,48.42,48.36,48.41,50382.0,39.9404,39.9734,39.9239,39.9652,50382.0
2019-05-06 12:50:00,48.4,48.47,48.4,48.47,179498.0,39.9569,40.0147,39.9569,40.0147,179498.0
2019-05-06 12:55:00,48.46,48.48,48.44,48.44,50465.0,40.0065,40.023,39.9899,39.9899,50465.0
2019-05-06 13:00:00,48.43,48.45,48.42,48.44,17204.0,39.9817,39.9982,39.9734,39.9899,17204.0
2019-05-06 13:05:00,48.44,48.49,48.43,48.48,25282.0,39.9899,40.0312,39.9817,40.023,25282.0
2019-05-06 13:10:00,48.48,48.49,48.46,48.46,27309.0,40.023,40.0312,40.0065,40.0065,27309.0
2019-05-06 13:15:00,48.47,48.47,48.44,48.44,36822.0,40.0147,40.0147,39.9899,39.9899,36822.0
2019-05-06 13:20:00,48.45,48.45,48.41,48.42,57764.0,39.9982,39.9982,39.9652,39.9734,57764.0
2019-05-06 13:25:00,48.42,48.44,48.42,48.43,23851.0,39.9734,39.9899,39.9734,39.9817,23851.0
2019-05-06 13:30:00,48.43,48.44,48.4,48.41,42412.0,39.9817,39.9899,39.9569,39.9652,42412.0
2019-05-06 13:35:00,48.41,48.41,48.39,48.41,58928.0,39.9652,39.9652,39.9487,39.9652,58928.0
2019-05-06 13:40:00,48.41,48.41,48.37,48.37,42048.0,39.9652,39.9652,39.9322,39.9322,42048.0
2019-05-06 13:45:00,48.38,48.41,48.37,48.4,79169.0,39.9404,39.9652,39.9322,39.9569,79169.0
2019-05-06 13:50:00,48.4,48.42,48.37,48.41,43509.0,39.9569,39.9734,39.9322,39.9652,43509.0
2019-05-06 13:55:00,48.41,48.45,48.41,48.45,51639.0,39.9652,39.9982,39.9652,39.9982,51639.0
2019-05-06 14:00:00,48.44,48.46,48.43,48.43,39413.0,39.9899,40.0065,39.9817,39.9817,39413.0
2019-05-06 14:05:00,48.42,48.45,48.41,48.45,34433.0,39.9734,39.9982,39.9652,39.9982,34433.0
2019-05-06 14:10:00,48.45,48.45,48.42,48.44,28003.0,39.9982,39.9982,39.9734,39.9899,28003.0
2019-05-06 14:15:00,48.43,48.46,48.42,48.44,31691.0,39.9817,40.0065,39.9734,39.9899,31691.0
2019-05-06 14:20:00,48.44,48.47,48.43,48.44,25737.0,39.9899,40.0147,39.9817,39.9899,25737.0
2019-05-06 14:25:00,48.44,48.45,48.43,48.43,22665.0,39.9899,39.9982,39.9817,39.9817,22665.0
2019-05-06 14:30:00,48.43,48.46,48.43,48.46,66142.0,39.9817,40.0065,39.9817,40.0065,66142.0
2019-05-06 14:35:00,48.45,48.47,48.44,48.45,23938.0,39.9982,40.0147,39.9899,39.9982,23938.0
2019-05-06 14:40:00,48.45,48.49,48.44,48.48,22451.0,39.9982,40.0312,39.9899,40.023,22451.0
2019-05-06 14:45:00,48.48,48.51,48.48,48.49,54644.0,40.023,40.0477,40.023,40.0312,54644.0
2019-05-06 14:50:00,48.5,48.51,48.47,48.49,91792.0,40.0395,40.0477,40.0147,40.0312,91792.0
2019-05-06 14:55:00,48.49,48.51,48.47,48.48,66280.0,40.0312,40.0477,40.0147,40.023,66280.0
2019-05-06 15:00:00,48.48,48.5,48.48,48.5,72313.0,40.023,40.0395,40.023,40.0395,72313.0
2019-05-06 15:05:00,48.5,48.51,48.47,48.48,83852.0,40.0395,40.0477,40.0147,40.023,83852.0
2019-05-06 15:10:00,48.48,48.5,48.47,48.5,68607.0,40.023,40.0395,40.0147,40.0395,68607.0
2019-05-06 15:15:00,48.5,48.52,48.49,48.52,49287.0,40.0395,40.056,40.0312,40.056,49287.0
2019-05-06 15:20:00,48.52,48.54,48.51,48.53,64240.0,40.056,40.0725,40.0477,40.0642,64240.0
2019-05-06 15:25:00,48.53,48.57,48.52,48.55,73862.0,40.0642,40.0973,40.056,40.0808,73862.0
2019-05-06 15:30:00,48.55,48.56,48.52,48.55,100864.0,40.0808,40.089,40.056,40.0808,100864.0
2019-05-06 15:35:00,48.55,48.59,48.54,48.57,110673.0,40.0808,40.1138,40.0725,40.0973,110673.0
2019-05-06 15:40:00,48.57,48.57,48.52,48.52,108954.0,40.0973,40.0973,40.056,40.056,108954.0
2019-05-06 15:45:00,48.53,48.54,48.5,48.53,164399.0,40.0642,40.0725,40.0395,40.0642,164399.0
2019-05-06 15:50:00,48.53,48.58,48.52,48.58,269537.0,40.0642,40.1055,40.056,40.1055,269537.0
2019-05-06 15:55:00,48.57,48.57,48.43,48.48,866182.0,40.0973,40.0973,39.9817,40.023,866182.0
2019-05-07 09:30:00,48.23,48.29,48.11,48.18,403073.0,39.8166,39.8661,39.7175,39.7753,403073.0
2019-05-07 09:35:00,48.18,48.26,48.16,48.22,130045.0,39.7753,39.8413,39.7588,39.8083,130045.0
2019-05-07 09:40:00,48.22,48.27,48.19,48.24,117646.0,39.8083,39.8496,39.7836,39.8248,117646.0
2019-05-07 09:45:00,48.23,48.28,48.11,48.12,127340.0,39.8166,39.8579,39.7175,39.7258,127340.0
2019-05-07 09:50:00,48.11,48.12,48.02,48.03,146871.0,39.7175,39.7258,39.6432,39.6515,146871.0
2019-05-07 09:55:00,48.04,48.1,48.02,48.09,70712.0,39.6597,39.7093,39.6432,39.701,70712.0
2019-05-07 10:00:00,48.08,48.09,47.97,47.99,113445.0,39.6927,39.701,39.6019,39.6184,113445.0
2019-05-07 10:05:00,47.98,48.08,47.97,48.05,66323.0,39.6102,39.6927,39.6019,39.668,66323.0
2019-05-07 10:10:00,48.05,48.08,48.04,48.05,85000.0,39.668,39.6927,39.6597,39.668,85000.0
2019-05-07 10:15:00,48.06,48.1,48.02,48.08,54789.0,39.6762,39.7093,39.6432,39.6927,54789.0
2019-05-07 10:20:00,48.08,48.14,48.07,48.09,55108.0,39.6927,39.7423,39.6845,39.701,55108.0
2019-05-07 10:25:00,48.09,48.21,48.07,48.21,72439.0,39.701,39.8001,39.6845,39.8001,72439.0
2019-05-07 10:30:00,48.2,48.22,48.16,48.18,81755.0,39.7918,39.8083,39.7588,39.7753,81755.0
2019-05-07 10:35:00,48.18,48.22,48.13,48.15,71141.0,39.7753,39.8083,39.734,39.7505,71141.0
2019-05-07 10:40:00,48.15,48.17,48.11,48.12,74900.0,39.7505,39.767,39.7175,39.7258,74900.0
2019-05-07 10:45:00,48.11,48.17,48.11,48.16,81055.0,39.7175,39.767,39.7175,39.7588,81055.0
2019-05-07 10:50:00,48.16,48.2,48.15,48.2,96126.0,39.7588,39.7918,39.7505,39.7918,96126.0
2019-05-07 10:55:00,48.2,48.21,48.17,48.18,100888.0,39.7918,39.8001,39.767,39.7753,100888.0
2019-05-07 11:00:00,48.17,48.21,48.14,48.21,67830.0,39.767,39.8001,39.7423,39.8001,67830.0
2019-05-07 11:05:00,48.2,48.22,48.18,48.22,57168.0,39.7918,39.8083,39.7753,39.8083,57168.0
2019-05-07 11:10:00,48.21,48.22,48.18,48.2,189637.0,39.8001,39.8083,39.7753,39.7918,189637.0
2019-05-07 11:15:00,48.19,48.21,48.16,48.19,42358.0,39.7836,39.8001,39.7588,39.7836,42358.0
2019-05-07 11:20:00,48.19,48.19,48.13,48.15,65000.0,39.7836,39.7836,39.734,39.7505,65000.0
2019-05-07 11:25:00,48.14,48.16,48.11,48.14,74671.0,39.7423,39.7588,39.7175,39.7423,74671.0
2019-05-07 11:30:00,48.14,48.18,48.13,48.14,59770.0,39.7423,39.7753,39.734,39.7423,59770.0
2019-05-07 11:35:00,48.14,48.15,48.07,48.1,63043.0,39.7423,39.7505,39.6845,39.7093,63043.0
2019-05-07 11:40:00,48.1,48.12,48.01,48.01,67015.0,39.7093,39.7258,39.635,39.635,67015.0
2019-05-07 11:45:00,48.0,48.08,48.0,48.05,65344.0,39.6267,39.6927,39.6267,39.668,65344.0
2019-05-07 11:50:00,48.05,48.05,47.99,48.05,81440.0,39.668,39.668,39.6184,39.668,81440.0
2019-05-07 11:55:00,48.06,48.07,48.0,48.06,43231.0,39.6762,39.6845,39.6267,39.6762,43231.0
2019-05-07 12:00:00,48.06,48.06,47.99,48.04,41381.0,39.6762,39.6762,39.6184,39.6597,41381.0
2019-05-07 12:05:00,48.04,48.07,47.99,48.01,53018.0,39.6597,39.6845,39.6184,39.635,53018.0
2019-05-07 12:10:00,48.01,48.03,48.0,48.01,26390.0,39.635,39.6515,39.6267,39.635,26390.0
2019-05-07 12:15:00,48.01,48.06,48.0,48.04,51044.0,39.635,39.6762,39.6267,39.6597,51044.0
2019-05-07 12:20:00,48.04,48.09,48.03,48.08,39091.0,39.6597,39.701,39.6515,39.6927,39091.0
2019-05-07 12:25:00,48.08,48.1,48.07,48.09,23577.0,39.6927,39.7093,39.6845,39.701,23577.0
2019-05-07 12:30:00,48.09,48.12,48.07,48.08,28060.0,39.701,39.7258,39.6845,39.6927,28060.0
2019-05-07 12:35:00,48.08,48.13,48.07,48.11,55313.0,39.6927,39.734,39.6845,39.7175,55313.0
2019-05-07 12:40:00,48.11,48.11,48.07,48.09,24250.0,39.7175,39.7175,39.6845,39.701,24250.0
2019-05-07 12:45:00,48.09,48.13,48.08,48.13,24740.0,39.701,39.734,39.6927,39.734,24740.0
2019-05-07 12:50:00,48.13,48.16,48.12,48.15,36663.0,39.734,39.7588,39.7258,39.7505,36663.0
2019-05-07 12:55:00,48.15,48.15,48.1,48.1,43593.0,39.7505,39.7505,39.7093,39.7093,43593.0
2019-05-07 13:00:00,48.1,48.11,48.05,48.06,30877.0,39.7093,39.7175,39.668,39.6762,30877.0
2019-05-07 13:05:00,48.06,48.09,48.01,48.02,40534.0,39.6762,39.701,39.635,39.6432,40534.0
2019-05-07 13:10:00,48.02,48.05,48.0,48.02,34813.0,39.6432,39.668,39.6267,39.6432,34813.0
2019-05-07 13:15:00,48.01,48.01,47.97,47.97,45658.0,39.635,39.635,39.6019,39.6019,45658.0
2019-05-07 13:20:00,47.97,47.98,47.94,47.94,51606.0,39.6019,39.6102,39.5772,39.5772,51606.0
2019-05-07 13:25:00,47.94,47.98,47.93,47.96,46916.0,39.5772,39.6102,39.5689,39.5937,46916.0
2019-05-07 13:30:00,47.96,47.97,47.91,47.96,43686.0,39.5937,39.6019,39.5524,39.5937,43686.0
2019-05-07 13:35:00,47.96,47.99,47.94,47.98,139867.0,39.5937,39.6184,39.5772,39.6102,139867.0
2019-05-07 13:40:00,47.98,48.0,47.95,47.98,35886.0,39.6102,39.6267,39.5854,39.6102,35886.0
2019-05-07 13:45:00,47.97,48.04,47.96,48.03,58849.0,39.6019,39.6597,39.5937,39.6515,58849.0
2019-05-07 13:50:00,48.03,48.06,48.01,48.05,58943.0,39.6515,39.6762,39.635,39.668,58943.0
2019-05-07 13:55:00,48.05,48.06,48.0,48.01,44310.0,39.668,39.6762,39.6267,39.635,44310.0
2019-05-07 14:00:00,48.0,48.02,47.97,47.99,96096.0,39.6267,39.6432,39.6019,39.6184,96096.0
2019-05-07 14:05:00,47.99,48.04,47.97,48.03,53488.0,39.6184,39.6597,39.6019,39.6515,53488.0
2019-05-07 14:10:00,48.03,48.04,47.98,48.01,62117.0,39.6515,39.6597,39.6102,39.635,62117.0
2019-05-07 14:15:00,48.02,48.06,48.0,48.05,60019.0,39.6432,39.6762,39.6267,39.668,60019.0
2019-05-07 14:20:00,48.05,48.08,47.98,47.98,79486.0,39.668,39.6927,39.6102,39.6102,79486.0
2019-05-07 14:25:00,47.99,48.01,47.96,47.98,88070.0,39.6184,39.635,39.5937,39.6102,88070.0
2019-05-07 14:30:00,47.98,48.01,47.91,47.91,88037.0,39.6102,39.635,39.5524,39.5524,88037.0
2019-05-07 14:35:00,47.91,47.92,47.87,47.89,92985.0,39.5524,39.5607,39.5194,39.5359,92985.0
2019-05-07 14:40:00,47.89,47.92,47.85,47.87,140670.0,39.5359,39.5607,39.5029,39.5194,140670.0
2019-05-07 14:45:00,47.86,47.88,47.81,47.81,128619.0,39.5111,39.5276,39.4698,39.4698,128619.0
2019-05-07 14:50:00,47.82,47.88,47.81,47.88,147742.0,39.4781,39.5276,39.4698,39.5276,147742.0
2019-05-07 14:55:00,47.88,47.9,47.86,47.87,139981.0,39.5276,39.5441,39.5111,39.5194,139981.0
2019-05-07 15:00:00,47.88,47.9,47.84,47.86,88673.0,39.5276,39.5441,39.4946,39.5111,88673.0
2019-05-07 15:05:00,47.87,47.89,47.82,47.87,105552.0,39.5194,39.5359,39.4781,39.5194,105552.0
2019-05-07 15:10:00,47.87,47.88,47.82,47.85,105846.0,39.5194,39.5276,39.4781,39.5029,105846.0
2019-05-07 15:15:00,47.84,47.9,47.81,47.9,126046.0,39.4946,39.5441,39.4698,39.5441,126046.0
2019-05-07 15:20:00,47.89,47.92,47.84,47.86,80820.0,39.5359,39.5607,39.4946,39.5111,80820.0
2019-05-07 15:25:00,47.86,47.88,47.83,47.86,72273.0,39.5111,39.5276,39.4864,39.5111,72273.0
2019-05-07 15:30:00,47.86,47.87,47.79,47.83,141412.0,39.5111,39.5194,39.4533,39.4864,141412.0
2019-05-07 15:35:00,47.83,47.84,47.77,47.79,162414.0,39.4864,39.4946,39.4368,39.4533,162414.0
2019-05-07 15:40:00,47.79,47.88,47.79,47.88,197704.0,39.4533,39.5276,39.4533,39.5276,197704.0
2019-05-07 15:45:00,47.88,47.91,47.85,47.91,307864.0,39.5276,39.5524,39.5029,39.5524,307864.0
2019-05-07 15:50:00,47.91,48.01,47.89,48.0,552140.0,39.5524,39.635,39.5359,39.6267,552140.0
2019-05-07 15:55:00,48.0,48.05,47.98,48.0,1153142.0,39.6267,39.668,39.6102,39.6267,1153142.0
2019-05-08 09:30:00,48.05,48.23,47.91,47.97,402649.0,39.668,39.8166,39.5524,39.6019,402649.0
2019-05-08 09:35:00,47.96,48.01,47.91,47.95,111474.0,39.5937,39.635,39.5524,39.5854,111474.0
2019-05-08 09:40:00,47.95,48.02,47.92,48.0,78121.0,39.5854,39.6432,39.5607,39.6267,78121.0
2019-05-08 09:45:00,48.0,48.04,47.96,47.98,120554.0,39.6267,39.6597,39.5937,39.6102,120554.0
2019-05-08 09:50:00,47.99,48.0,47.91,47.99,126485.0,39.6184,39.6267,39.5524,39.6184,126485.0
2019-05-08 09:55:00,47.99,48.01,47.96,48.01,100169.0,39.6184,39.635,39.5937,39.635,100169.0
2019-05-08 10:00:00,48.0,48.02,47.96,47.98,82322.0,39.6267,39.6432,39.5937,39.6102,82322.0
2019-05-08 10:05:00,47.97,47.98,47.93,47.93,67437.0,39.6019,39.6102,39.5689,39.5689,67437.0
2019-05-08 10:10:00,47.93,47.96,47.9,47.96,74751.0,39.5689,39.5937,39.5441,39.5937,74751.0
2019-05-08 10:15:00,47.96,48.01,47.95,47.98,77221.0,39.5937,39.635,39.5854,39.6102,77221.0
2019-05-08 10:20:00,47.98,47.99,47.86,47.88,68887.0,39.6102,39.6184,39.5111,39.5276,68887.0
2019-05-08 10:25:00,47.87,47.88,47.82,47.84,73717.0,39.5194,39.5276,39.4781,39.4946,73717.0
2019-05-08 10:30:00,47.83,47.89,47.82,47.89,70107.0,39.4864,39.5359,39.4781,39.5359,70107.0
2019-05-08 10:35:00,47.89,47.9,47.83,47.87,73506.0,39.5359,39.5441,39.4864,39.5194,73506.0
2019-05-08 10:40:00,47.88,47.9,47.86,47.9,77245.0,39.5276,39.5441,39.5111,39.5441,77245.0
2019-05-08 10:45:00,47.9,47.95,47.89,47.92,105051.0,39.5441,39.5854,39.5359,39.5607,105051.0
2019-05-08 10:50:00,47.93,47.97,47.89,47.95,134820.0,39.5689,39.6019,39.5359,39.5854,134820.0
2019-05-08 10:55:00,47.95,48.05,47.9,48.04,142201.0,39.5854,39.668,39.5441,39.6597,142201.0
2019-05-08 11:00:00,48.05,48.09,47.96,48.0,227420.0,39.668,39.701,39.5937,39.6267,227420.0
2019-05-08 11:05:00,48.01,48.04,47.98,47.98,130955.0,39.635,39.6597,39.6102,39.6102,130955.0
2019-05-08 11:10:00,47.99,48.01,47.96,47.98,92031.0,39.6184,39.635,39.5937,39.6102,92031.0
2019-05-08 11:15:00,47.99,48.02,47.96,47.99,67727.0,39.6184,39.6432,39.5937,39.6184,67727.0
2019-05-08 11:20:00,47.99,48.01,47.96,47.97,140099.0,39.6184,39.635,39.5937,39.6019,140099.0
2019-05-08 11:25:00,47.97,48.0,47.95,48.0,87081.0,39.6019,39.6267,39.5854,39.6267,87081.0
2019-05-08 11:30:00,48.0,48.0,47.88,47.95,115158.0,39.6267,39.6267,39.5276,39.5854,115158.0
2019-05-08 11:35:00,47.95,47.97,47.89,47.91,86444.0,39.5854,39.6019,39.5359,39.5524,86444.0
2019-05-08 11:40:00,47.91,47.94,47.9,47.93,107713.0,39.5524,39.5772,39.5441,39.5689,107713.0
2019-05-08 11:45:00,47.93,47.94,47.91,47.94,56466.0,39.5689,39.5772,39.5524,39.5772,56466.0
2019-05-08 11:50:00,47.93,47.96,47.92,47.95,76154.0,39.5689,39.5937,39.5607,39.5854,76154.0
2019-05-08 11:55:00,47.95,47.98,47.94,47.96,64465.0,39.5854,39.6102,39.5772,39.5937,64465.0
2019-05-08 12:00:00,47.97,47.97,47.88,47.9,55190.0,39.6019,39.6019,39.5276,39.5441,55190.0
2019-05-08 12:05:00,47.9,47.93,47.89,47.92,34143.0,39.5441,39.5689,39.5359,39.5607,34143.0
2019-05-08 12:10:00,47.91,47.93,47.89,47.91,46311.0,39.5524,39.5689,39.5359,39.5524,46311.0
2019-05-08 12:15:00,47.91,47.94,47.91,47.92,43272.0,39.5524,39.5772,39.5524,39.5607,43272.0
2019-05-08 12:20:00,47.93,47.93,47.9,47.91,44035.0,39.5689,39.5689,39.5441,39.5524,44035.0
2019-05-08 12:25:00,47.91,47.94,47.9,47.93,36309.0,39.5524,39.5772,39.5441,39.5689,36309.0
2019-05-08 12:30:00,47.93,47.95,47.91,47.95,43374.0,39.5689,39.5854,39.5524,39.5854,43374.0
2019-05-08 12:35:00,47.94,47.96,47.94,47.96,38950.0,39.5772,39.5937,39.5772,39.5937,38950.0
2019-05-08 12:40:00,47.95,47.99,47.94,47.99,36373.0,39.5854,39.6184,39.5772,39.6184,36373.0
2019-05-08 12:45:00,47.98,48.01,47.97,47.97,76941.0,39.6102,39.635,39.6019,39.6019,76941.0
2019-05-08 12:50:00,47.97,48.03,47.97,48.02,44957.0,39.6019,39.6515,39.6019,39.6432,44957.0
2019-05-08 12:55:00,48.03,48.07,48.02,48.07,38019.0,39.6515,39.6845,39.6432,39.6845,38019.0
2019-05-08 13:00:00,48.07,48.08,48.04,48.05,33183.0,39.6845,39.6927,39.6597,39.668,33183.0
2019-05-08 13:05:00,48.05,48.06,48.02,48.02,31225.0,39.668,39.6762,39.6432,39.6432,31225.0
2019-05-08 13:10:00,48.02,48.04,48.01,48.01,42413.0,39.6432,39.6597,39.635,39.635,42413.0
2019-05-08 13:15:00,48.02,48.03,47.98,47.99,43153.0,39.6432,39.6515,39.6102,39.6184,43153.0
2019-05-08 13:20:00,47.98,48.01,47.98,47.98,43451.0,39.6102,39.635,39.6102,39.6102,43451.0
2019-05-08 13:25:00,47.99,48.01,47.98,48.0,18604.0,39.6184,39.635,39.6102,39.6267,18604.0
2019-05-08 13:30:00,48.0,48.02,47.98,48.0,40731.0,39.6267,39.6432,39.6102,39.6267,40731.0
2019-05-08 13:35:00,48.01,48.02,47.96,47.98,42883.0,39.635,39.6432,39.5937,39.6102,42883.0
2019-05-08 13:40:00,47.97,48.0,47.96,47.99,22002.0,39.6019,39.6267,39.5937,39.6184,22002.0
2019-05-08 13:45:00,48.0,48.0,47.96,47.98,38754.0,39.6267,39.6267,39.5937,39.6102,38754.0
2019-05-08 13:50:00,47.98,47.99,47.96,47.97,41348.0,39.6102,39.6184,39.5937,39.6019,41348.0
2019-05-08 13:55:00,47.97,47.98,47.95,47.98,26636.0,39.6019,39.6102,39.5854,39.6102,26636.0
2019-05-08 14:00:00,47.98,47.99,47.94,47.95,47673.0,39.6102,39.6184,39.5772,39.5854,47673.0
2019-05-08 14:05:00,47.95,47.96,47.94,47.95,45966.0,39.5854,39.5937,39.5772,39.5854,45966.0
2019-05-08 14:10:00,47.95,47.96,47.94,47.95,27086.0,39.5854,39.5937,39.5772,39.5854,27086.0
2019-05-08 14:15:00,47.95,47.98,47.94,47.97,34689.0,39.5854,39.6102,39.5772,39.6019,34689.0
2019-05-08 14:20:00,47.96,47.97,47.94,47.96,39791.0,39.5937,39.6019,39.5772,39.5937,39791.0
2019-05-08 14:25:00,47.96,47.97,47.95,47.97,29132.0,39.5937,39.6019,39.5854,39.6019,29132.0
2019-05-08 14:30:00,47.97,48.01,47.96,47.99,53470.0,39.6019,39.635,39.5937,39.6184,53470.0
2019-05-08 14:35:00,48.0,48.02,47.98,48.02,44968.0,39.6267,39.6432,39.6102,39.6432,44968.0
2019-05-08 14:40:00,48.02,48.03,47.99,48.01,45193.0,39.6432,39.6515,39.6184,39.635,45193.0
2019-05-08 14:45:00,48.01,48.01,47.98,48.01,42478.0,39.635,39.635,39.6102,39.635,42478.0
2019-05-08 14:50:00,48.01,48.01,47.97,47.98,126789.0,39.635,39.635,39.6019,39.6102,126789.0
2019-05-08 14:55:00,47.97,48.01,47.97,48.01,36812.0,39.6019,39.635,39.6019,39.635,36812.0
2019-05-08 15:00:00,48.01,48.03,48.0,48.01,54634.0,39.635,39.6515,39.6267,39.635,54634.0
2019-05-08 15:05:00,48.01,48.05,48.0,48.04,50191.0,39.635,39.668,39.6267,39.6597,50191.0
2019-05-08 15:10:00,48.04,48.05,48.02,48.04,59497.0,39.6597,39.668,39.6432,39.6597,59497.0
2019-05-08 15:15:00,48.04,48.06,48.02,48.05,78836.0,39.6597,39.6762,39.6432,39.668,78836.0
2019-05-08 15:20:00,48.05,48.09,48.05,48.06,52009.0,39.668,39.701,39.668,39.6762,52009.0
2019-05-08 15:25:00,48.06,48.08,48.04,48.08,55124.0,39.6762,39.6927,39.6597,39.6927,55124.0
2019-05-08 15:30:00,48.08,48.09,48.04,48.05,81934.0,39.6927,39.701,39.6597,39.668,81934.0
2019-05-08 15:35:00,48.05,48.09,48.05,48.08,97569.0,39.668,39.701,39.668,39.6927,97569.0
2019-05-08 15:40:00,48.08,48.1,48.05,48.06,143965.0,39.6927,39.7093,39.668,39.6762,143965.0
2019-05-08 15:45:00,48.05,48.06,47.98,48.0,122080.0,39.668,39.6762,39.6102,39.6267,122080.0
2019-05-08 15:50:00,48.01,48.01,47.92,47.93,272721.0,39.635,39.635,39.5607,39.5689,272721.0
2019-05-08 15:55:00,47.93,47.93,47.84,47.85,900945.0,39.5689,39.5689,39.4946,39.5029,900945.0
2019-05-09 09:30:00,47.8,47.97,47.75,47.94,337904.0,39.4616,39.6019,39.4203,39.5772,337904.0
2019-05-09 09:35:00,47.95,47.98,47.88,47.89,109514.0,39.5854,39.6102,39.5276,39.5359,109514.0
2019-05-09 09:40:00,47.89,47.91,47.75,47.78,104605.0,39.5359,39.5524,39.4203,39.4451,104605.0
2019-05-09 09:45:00,47.77,47.77,47.62,47.62,108043.0,39.4368,39.4368,39.313,39.313,108043.0
2019-05-09 09:50:00,47.62,47.66,47.59,47.66,143062.0,39.313,39.346,39.2882,39.346,143062.0
2019-05-09 09:55:00,47.66,47.68,47.56,47.59,98666.0,39.346,39.3625,39.2635,39.2882,98666.0
2019-05-09 10:00:00,47.59,47.62,47.57,47.59,147002.0,39.2882,39.313,39.2717,39.2882,147002.0
2019-05-09 10:05:00,47.59,47.61,47.56,47.6,76623.0,39.2882,39.3047,39.2635,39.2965,76623.0
2019-05-09 10:10:00,47.6,47.66,47.59,47.65,81469.0,39.2965,39.346,39.2882,39.3378,81469.0
2019-05-09 10:15:00,47.65,47.7,47.62,47.63,100182.0,39.3378,39.379,39.313,39.3212,100182.0
2019-05-09 10:20:00,47.63,47.64,47.58,47.58,76338.0,39.3212,39.3295,39.28,39.28,76338.0
2019-05-09 10:25:00,47.59,47.61,47.55,47.59,68545.0,39.2882,39.3047,39.2552,39.2882,68545.0
2019-05-09 10:30:00,47.59,47.59,47.5,47.52,97752.0,39.2882,39.2882,39.2139,39.2304,97752.0
2019-05-09 10:35:00,47.53,47.54,47.5,47.51,59729.0,39.2387,39.2469,39.2139,39.2222,59729.0
2019-05-09 10:40:00,47.52,47.58,47.51,47.54,108566.0,39.2304,39.28,39.2222,39.2469,108566.0
2019-05-09 10:45:00,47.55,47.55,47.47,47.47,75361.0,39.2552,39.2552,39.1892,39.1892,75361.0
2019-05-09 10:50:00,47.48,47.48,47.37,47.39,81257.0,39.1974,39.1974,39.1066,39.1231,81257.0
2019-05-09 10:55:00,47.38,47.39,47.28,47.3,136160.0,39.1149,39.1231,39.0323,39.0488,136160.0
2019-05-09 11:00:00,47.3,47.36,47.26,47.3,217469.0,39.0488,39.0983,39.0158,39.0488,217469.0
2019-05-09 11:05:00,47.3,47.3,47.23,47.24,83688.0,39.0488,39.0488,38.991,38.9993,83688.0
2019-05-09 11:10:00,47.23,47.31,47.22,47.29,124862.0,38.991,39.0571,38.9828,39.0406,124862.0
2019-05-09 11:15:00,47.28,47.31,47.25,47.26,78272.0,39.0323,39.0571,39.0075,39.0158,78272.0
2019-05-09 11:20:00,47.26,47.27,47.16,47.16,85083.0,39.0158,39.024,38.9332,38.9332,85083.0
2019-05-09 11:25:00,47.17,47.26,47.16,47.26,103182.0,38.9415,39.0158,38.9332,39.0158,103182.0
2019-05-09 11:30:00,47.26,47.28,47.21,47.22,98247.0,39.0158,39.0323,38.9745,38.9828,98247.0
2019-05-09 11:35:00,47.22,47.23,47.11,47.13,114168.0,38.9828,38.991,38.892,38.9085,114168.0
2019-05-09 11:40:00,47.13,47.16,47.12,47.16,77522.0,38.9085,38.9332,38.9002,38.9332,77522.0
2019-05-09 11:45:00,47.16,47.16,47.12,47.15,77188.0,38.9332,38.9332,38.9002,38.925,77188.0
2019-05-09 11:50:00,47.15,47.23,47.15,47.21,61483.0,38.925,38.991,38.925,38.9745,61483.0
2019-05-09 11:55:00,47.22,47.23,47.16,47.18,55868.0,38.9828,38.991,38.9332,38.9497,55868.0
2019-05-09 12:00:00,47.18,47.18,47.11,47.12,58530.0,38.9497,38.9497,38.892,38.9002,58530.0
2019-05-09 12:05:00,47.12,47.12,47.07,47.11,93754.0,38.9002,38.9002,38.8589,38.892,93754.0
2019-05-09 12:10:00,47.11,47.17,47.11,47.17,97301.0,38.892,38.9415,38.892,38.9415,97301.0
2019-05-09 12:15:00,47.16,47.18,47.14,47.15,56316.0,38.9332,38.9497,38.9167,38.925,56316.0
2019-05-09 12:20:00,47.15,47.16,47.13,47.14,62322.0,38.925,38.9332,38.9085,38.9167,62322.0
2019-05-09 12:25:00,47.14,47.22,47.13,47.21,256695.0,38.9167,38.9828,38.9085,38.9745,256695.0
2019-05-09 12:30:00,47.22,47.3,47.22,47.28,122043.0,38.9828,39.0488,38.9828,39.0323,122043.0
2019-05-09 12:35:00,47.28,47.36,47.28,47.33,98437.0,39.0323,39.0983,39.0323,39.0736,98437.0
2019-05-09 12:40:00,47.33,47.39,47.33,47.35,140296.0,39.0736,39.1231,39.0736,39.0901,140296.0
2019-05-09 12:45:00,47.35,47.37,47.31,47.34,93253.0,39.0901,39.1066,39.0571,39.0818,93253.0
2019-05-09 12:50:00,47.35,47.41,47.33,47.39,64504.0,39.0901,39.1396,39.0736,39.1231,64504.0
2019-05-09 12:55:00,47.39,47.43,47.38,47.4,67598.0,39.1231,39.1561,39.1149,39.1314,67598.0
2019-05-09 13:00:00,47.4,47.46,47.4,47.44,99319.0,39.1314,39.1809,39.1314,39.1644,99319.0
2019-05-09 13:05:00,47.43,47.46,47.42,47.44,40557.0,39.1561,39.1809,39.1479,39.1644,40557.0
2019-05-09 13:10:00,47.43,47.44,47.38,47.4,154465.0,39.1561,39.1644,39.1149,39.1314,154465.0
2019-05-09 13:15:00,47.4,47.42,47.37,47.39,61521.0,39.1314,39.1479,39.1066,39.1231,61521.0
2019-05-09 13:20:00,47.39,47.4,47.34,47.38,69139.0,39.1231,39.1314,39.0818,39.1149,69139.0
2019-05-09 13:25:00,47.38,47.4,47.34,47.35,47884.0,39.1149,39.1314,39.0818,39.0901,47884.0
2019-05-09 13:30:00,47.35,47.36,47.3,47.32,98332.0,39.0901,39.0983,39.0488,39.0653,98332.0
2019-05-09 13:35:00,47.31,47.34,47.3,47.33,37115.0,39.0571,39.0818,39.0488,39.0736,37115.0
2019-05-09 13:40:00,47.34,47.36,47.32,47.35,69025.0,39.0818,39.0983,39.0653,39.0901,69025.0
2019-05-09 13:45:00,47.36,47.42,47.35,47.41,79175.0,39.0983,39.1479,39.0901,39.1396,79175.0
2019-05-09 13:50:00,47.41,47.41,47.36,47.37,65214.0,39.1396,39.1396,39.0983,39.1066,65214.0
2019-05-09 13:55:00,47.37,47.37,47.34,47.35,66903.0,39.1066,39.1066,39.0818,39.0901,66903.0
2019-05-09 14:00:00,47.36,47.41,47.36,47.36,77842.0,39.0983,39.1396,39.0983,39.0983,77842.0
2019-05-09 14:05:00,47.36,47.38,47.33,47.35,53122.0,39.0983,39.1149,39.0736,39.0901,53122.0
2019-05-09 14:10:00,47.36,47.39,47.33,47.38,74203.0,39.0983,39.1231,39.0736,39.1149,74203.0
2019-05-09 14:15:00,47.39,47.43,47.37,47.41,45196.0,39.1231,39.1561,39.1066,39.1396,45196.0
2019-05-09 14:20:00,47.41,47.45,47.4,47.43,96774.0,39.1396,39.1726,39.1314,39.1561,96774.0
2019-05-09 14:25:00,47.43,47.46,47.4,47.45,78280.0,39.1561,39.1809,39.1314,39.1726,78280.0
2019-05-09 14:30:00,47.46,47.51,47.45,47.5,104938.0,39.1809,39.2222,39.1726,39.2139,104938.0
2019-05-09 14:35:00,47.5,47.53,47.49,47.51,78029.0,39.2139,39.2387,39.2057,39.2222,78029.0
2019-05-09 14:40:00,47.51,47.56,47.5,47.55,160023.0,39.2222,39.2635,39.2139,39.2552,160023.0
2019-05-09 14:45:00,47.54,47.55,47.51,47.52,87194.0,39.2469,39.2552,39.2222,39.2304,87194.0
2019-05-09 14:50:00,47.51,47.53,47.51,47.51,55350.0,39.2222,39.2387,39.2222,39.2222,55350.0
2019-05-09 14:55:00,47.51,47.51,47.46,47.48,88517.0,39.2222,39.2222,39.1809,39.1974,88517.0
2019-05-09 15:00:00,47.48,47.49,47.4,47.43,115714.0,39.1974,39.2057,39.1314,39.1561,115714.0
2019-05-09 15:05:00,47.44,47.44,47.37,47.38,118399.0,39.1644,39.1644,39.1066,39.1149,118399.0
2019-05-09 15:10:00,47.38,47.38,47.33,47.35,95446.0,39.1149,39.1149,39.0736,39.0901,95446.0
2019-05-09 15:15:00,47.34,47.37,47.34,47.36,57650.0,39.0818,39.1066,39.0818,39.0983,57650.0
2019-05-09 15:20:00,47.37,47.4,47.36,47.38,98078.0,39.1066,39.1314,39.0983,39.1149,98078.0
2019-05-09 15:25:00,47.38,47.42,47.37,47.42,101081.0,39.1149,39.1479,39.1066,39.1479,101081.0
2019-05-09 15:30:00,47.41,47.46,47.41,47.44,169970.0,39.1396,39.1809,39.1396,39.1644,169970.0
2019-05-09 15:35:00,47.44,47.45,47.4,47.44,153747.0,39.1644,39.1726,39.1314,39.1644,153747.0
2019-05-09 15:40:00,47.44,47.45,47.38,47.4,154659.0,39.1644,39.1726,39.1149,39.1314,154659.0
2019-05-09 15:45:00,47.4,47.43,47.37,47.38,245498.0,39.1314,39.1561,39.1066,39.1149,245498.0
2019-05-09 15:50:00,47.37,47.45,47.37,47.45,419397.0,39.1066,39.1726,39.1066,39.1726,419397.0
2019-05-09 15:55:00,47.45,47.47,47.37,47.4,743432.0,39.1726,39.1892,39.1066,39.1314,743432.0
2019-05-10 09:30:00,47.41,47.54,47.4,47.5,285756.0,39.1396,39.2469,39.1314,39.2139,285756.0
2019-05-10 09:35:00,47.51,47.57,47.5,47.54,115627.0,39.2222,39.2717,39.2139,39.2469,115627.0
2019-05-10 09:40:00,47.54,47.61,47.53,47.59,93169.0,39.2469,39.3047,39.2387,39.2882,93169.0
2019-05-10 09:45:00,47.6,47.61,47.55,47.57,76922.0,39.2965,39.3047,39.2552,39.2717,76922.0
2019-05-10 09:50:00,47.57,47.6,47.53,47.57,79648.0,39.2717,39.2965,39.2387,39.2717,79648.0
2019-05-10 09:55:00,47.57,47.66,47.57,47.64,102021.0,39.2717,39.346,39.2717,39.3295,102021.0
2019-05-10 10:00:00,47.64,47.65,47.57,47.61,78403.0,39.3295,39.3378,39.2717,39.3047,78403.0
2019-05-10 10:05:00,47.62,47.65,47.59,47.65,77769.0,39.313,39.3378,39.2882,39.3378,77769.0
2019-05-10 10:10:00,47.65,47.65,47.58,47.59,88566.0,39.3378,39.3378,39.28,39.2882,88566.0
2019-05-10 10:15:00,47.59,47.66,47.55,47.66,67960.0,39.2882,39.346,39.2552,39.346,67960.0
2019-05-10 10:20:00,47.67,47.67,47.64,47.65,71484.0,39.3543,39.3543,39.3295,39.3378,71484.0
2019-05-10 10:25:00,47.64,47.66,47.62,47.64,68549.0,39.3295,39.346,39.313,39.3295,68549.0
2019-05-10 10:30:00,47.63,47.68,47.62,47.68,101028.0,39.3212,39.3625,39.313,39.3625,101028.0
2019-05-10 10:35:00,47.68,47.69,47.65,47.68,86995.0,39.3625,39.3708,39.3378,39.3625,86995.0
2019-05-10 10:40:00,47.68,47.69,47.58,47.63,169450.0,39.3625,39.3708,39.28,39.3212,169450.0
2019-05-10 10:45:00,47.62,47.64,47.57,47.58,34212.0,39.313,39.3295,39.2717,39.28,34212.0
2019-05-10 10:50:00,47.58,47.6,47.53,47.56,43570.0,39.28,39.2965,39.2387,39.2635,43570.0
2019-05-10 10:55:00,47.55,47.56,47.52,47.55,62544.0,39.2552,39.2635,39.2304,39.2552,62544.0
2019-05-10 11:00:00,47.55,47.57,47.47,47.54,91702.0,39.2552,39.2717,39.1892,39.2469,91702.0
2019-05-10 11:05:00,47.54,47.57,47.53,47.56,67900.0,39.2469,39.2717,39.2387,39.2635,67900.0
2019-05-10 11:10:00,47.57,47.62,47.56,47.57,89489.0,39.2717,39.313,39.2635,39.2717,89489.0
2019-05-10 11:15:00,47.57,47.59,47.55,47.58,67902.0,39.2717,39.2882,39.2552,39.28,67902.0
2019-05-10 11:20:00,47.58,47.59,47.54,47.56,55110.0,39.28,39.2882,39.2469,39.2635,55110.0
2019-05-10 11:25:00,47.55,47.58,47.51,47.53,46045.0,39.2552,39.28,39.2222,39.2387,46045.0
2019-05-10 11:30:00,47.53,47.54,47.47,47.49,41574.0,39.2387,39.2469,39.1892,39.2057,41574.0
2019-05-10 11:35:00,47.48,47.56,47.47,47.54,69049.0,39.1974,39.2635,39.1892,39.2469,69049.0
2019-05-10 11:40:00,47.53,47.56,47.5,47.55,97644.0,39.2387,39.2635,39.2139,39.2552,97644.0
2019-05-10 11:45:00,47.55,47.56,47.52,47.53,73296.0,39.2552,39.2635,39.2304,39.2387,73296.0
2019-05-10 11:50:00,47.52,47.58,47.5,47.58,114562.0,39.2304,39.28,39.2139,39.28,114562.0
2019-05-10 11:55:00,47.57,47.61,47.51,47.59,93458.0,39.2717,39.3047,39.2222,39.2882,93458.0
2019-05-10 12:00:00,47.59,47.63,47.58,47.61,71371.0,39.2882,39.3212,39.28,39.3047,71371.0
2019-05-10 12:05:00,47.61,47.61,47.58,47.58,67282.0,39.3047,39.3047,39.28,39.28,67282.0
2019-05-10 12:10:00,47.58,47.65,47.58,47.63,73921.0,39.28,39.3378,39.28,39.3212,73921.0
2019-05-10 12:15:00,47.63,47.72,47.61,47.68,44425.0,39.3212,39.3955,39.3047,39.3625,44425.0
2019-05-10 12:20:00,47.69,47.7,47.66,47.66,34635.0,39.3708,39.379,39.346,39.346,34635.0
2019-05-10 12:25:00,47.67,47.75,47.66,47.73,53302.0,39.3543,39.4203,39.346,39.4038,53302.0
2019-05-10 12:30:00,47.73,47.78,47.7,47.74,84580.0,39.4038,39.4451,39.379,39.4121,84580.0
2019-05-10 12:35:00,47.74,47.75,47.7,47.7,41380.0,39.4121,39.4203,39.379,39.379,41380.0
2019-05-10 12:40:00,47.71,47.74,47.68,47.72,35832.0,39.3873,39.4121,39.3625,39.3955,35832.0
2019-05-10 12:45:00,47.73,47.73,47.68,47.68,34636.0,39.4038,39.4038,39.3625,39.3625,34636.0
2019-05-10 12:50:00,47.68,47.76,47.68,47.74,45431.0,39.3625,39.4286,39.3625,39.4121,45431.0
2019-05-10 12:55:00,47.74,47.75,47.71,47.71,27949.0,39.4121,39.4203,39.3873,39.3873,27949.0
2019-05-10 13:00:00,47.71,47.73,47.69,47.72,60955.0,39.3873,39.4038,39.3708,39.3955,60955.0
2019-05-10 13:05:00,47.71,47.72,47.67,47.7,35465.0,39.3873,39.3955,39.3543,39.379,35465.0
2019-05-10 13:10:00,47.7,47.74,47.67,47.73,45111.0,39.379,39.4121,39.3543,39.4038,45111.0
2019-05-10 13:15:00,47.72,47.81,47.72,47.8,89231.0,39.3955,39.4698,39.3955,39.4616,89231.0
2019-05-10 13:20:00,47.81,47.88,47.81,47.81,77699.0,39.4698,39.5276,39.4698,39.4698,77699.0
2019-05-10 13:25:00,47.81,47.83,47.78,47.8,210045.0,39.4698,39.4864,39.4451,39.4616,210045.0
2019-05-10 13:30:00,47.81,47.82,47.77,47.79,109289.0,39.4698,39.4781,39.4368,39.4533,109289.0
2019-05-10 13:35:00,47.8,47.81,47.76,47.79,49439.0,39.4616,39.4698,39.4286,39.4533,49439.0
2019-05-10 13:40:00,47.79,47.82,47.78,47.8,60857.0,39.4533,39.4781,39.4451,39.4616,60857.0
2019-05-10 13:45:00,47.79,47.88,47.79,47.86,136048.0,39.4533,39.5276,39.4533,39.5111,136048.0
2019-05-10 13:50:00,47.87,47.89,47.84,47.84,44735.0,39.5194,39.5359,39.4946,39.4946,44735.0
2019-05-10 13:55:00,47.84,47.85,47.81,47.84,51210.0,39.4946,39.5029,39.4698,39.4946,51210.0
2019-05-10 14:00:00,47.84,47.88,47.83,47.88,49069.0,39.4946,39.5276,39.4864,39.5276,49069.0
2019-05-10 14:05:00,47.88,47.91,47.86,47.9,32257.0,39.5276,39.5524,39.5111,39.5441,32257.0
2019-05-10 14:10:00,47.9,47.93,47.89,47.91,40017.0,39.5441,39.5689,39.5359,39.5524,40017.0
2019-05-10 14:15:00,47.9,47.91,47.83,47.84,74180.0,39.5441,39.5524,39.4864,39.4946,74180.0
2019-05-10 14:20:00,47.84,47.92,47.84,47.9,38131.0,39.4946,39.5607,39.4946,39.5441,38131.0
2019-05-10 14:25:00,47.9,47.94,47.89,47.93,38161.0,39.5441,39.5772,39.5359,39.5689,38161.0
2019-05-10 14:30:00,47.93,47.96,47.92,47.94,44779.0,39.5689,39.5937,39.5607,39.5772,44779.0
2019-05-10 14:35:00,47.94,47.97,47.93,47.97,45509.0,39.5772,39.6019,39.5689,39.6019,45509.0
2019-05-10 14:40:00,47.97,48.0,47.97,47.99,39401.0,39.6019,39.6267,39.6019,39.6184,39401.0
2019-05-10 14:45:00,47.98,48.03,47.98,48.0,57801.0,39.6102,39.6515,39.6102,39.6267,57801.0
2019-05-10 14:50:00,48.0,48.06,48.0,48.04,77396.0,39.6267,39.6762,39.6267,39.6597,77396.0
2019-05-10 14:55:00,48.03,48.04,47.96,47.99,69397.0,39.6515,39.6597,39.5937,39.6184,69397.0
2019-05-10 15:00:00,47.99,48.07,47.99,48.05,121627.0,39.6184,39.6845,39.6184,39.668,121627.0
2019-05-10 15:05:00,48.05,48.08,48.03,48.08,73853.0,39.668,39.6927,39.6515,39.6927,73853.0
2019-05-10 15:10:00,48.07,48.11,48.04,48.11,75315.0,39.6845,39.7175,39.6597,39.7175,75315.0
2019-05-10 15:15:00,48.12,48.2,48.1,48.18,145342.0,39.7258,39.7918,39.7093,39.7753,145342.0
2019-05-10 15:20:00,48.18,48.22,48.16,48.2,85349.0,39.7753,39.8083,39.7588,39.7918,85349.0
2019-05-10 15:25:00,48.2,48.3,48.2,48.25,107019.0,39.7918,39.8744,39.7918,39.8331,107019.0
2019-05-10 15:30:00,48.26,48.27,48.14,48.15,244406.0,39.8413,39.8496,39.7423,39.7505,244406.0
2019-05-10 15:35:00,48.15,48.17,48.12,48.14,157395.0,39.7505,39.767,39.7258,39.7423,157395.0
2019-05-10 15:40:00,48.14,48.15,48.1,48.13,154406.0,39.7423,39.7505,39.7093,39.734,154406.0
2019-05-10 15:45:00,48.13,48.18,48.12,48.13,199312.0,39.734,39.7753,39.7258,39.734,199312.0
2019-05-10 15:50:00,48.13,48.16,48.09,48.15,287882.0,39.734,39.7588,39.701,39.7505,287882.0
2019-05-10 15:55:00,48.14,48.23,48.09,48.2,789885.0,39.7423,39.8166,39.701,39.7918,789885.0
2019-05-13 09:30:00,47.91,48.07,47.87,48.05,355639.0,39.5524,39.6845,39.5194,39.668,355639.0
2019-05-13 09:35:00,48.04,48.07,47.9,47.94,90592.0,39.6597,39.6845,39.5441,39.5772,90592.0
2019-05-13 09:40:00,47.94,48.01,47.87,47.88,81453.0,39.5772,39.635,39.5194,39.5276,81453.0
2019-05-13 09:45:00,47.87,47.9,47.81,47.88,100515.0,39.5194,39.5441,39.4698,39.5276,100515.0
2019-05-13 09:50:00,47.88,47.93,47.87,47.91,65680.0,39.5276,39.5689,39.5194,39.5524,65680.0
2019-05-13 09:55:00,47.91,47.92,47.83,47.86,46923.0,39.5524,39.5607,39.4864,39.5111,46923.0
2019-05-13 10:00:00,47.85,47.88,47.8,47.81,61538.0,39.5029,39.5276,39.4616,39.4698,61538.0
2019-05-13 10:05:00,47.8,47.92,47.78,47.92,141912.0,39.4616,39.5607,39.4451,39.5607,141912.0
2019-05-13 10:10:00,47.91,47.93,47.86,47.92,51097.0,39.5524,39.5689,39.5111,39.5607,51097.0
2019-05-13 10:15:00,47.92,47.92,47.87,47.89,48109.0,39.5607,39.5607,39.5194,39.5359,48109.0
2019-05-13 10:20:00,47.88,47.88,47.84,47.86,51190.0,39.5276,39.5276,39.4946,39.5111,51190.0
2019-05-13 10:25:00,47.86,47.9,47.84,47.89,64909.0,39.5111,39.5441,39.4946,39.5359,64909.0
2019-05-13 10:30:00,47.88,47.92,47.86,47.9,78195.0,39.5276,39.5607,39.5111,39.5441,78195.0
2019-05-13 10:35:00,47.9,47.94,47.9,47.92,56152.0,39.5441,39.5772,39.5441,39.5607,56152.0
2019-05-13 10:40:00,47.93,47.93,47.89,47.9,87034.0,39.5689,39.5689,39.5359,39.5441,87034.0
2019-05-13 10:45:00,47.89,47.91,47.81,47.82,84142.0,39.5359,39.5524,39.4698,39.4781,84142.0
2019-05-13 10:50:00,47.82,47.82,47.77,47.78,78434.0,39.4781,39.4781,39.4368,39.4451,78434.0
2019-05-13 10:55:00,47.78,47.79,47.76,47.77,54895.0,39.4451,39.4533,39.4286,39.4368,54895.0
2019-05-13 11:00:00,47.77,47.8,47.73,47.74,90522.0,39.4368,39.4616,39.4038,39.4121,90522.0
2019-05-13 11:05:00,47.75,47.84,47.74,47.82,163184.0,39.4203,39.4946,39.4121,39.4781,163184.0
2019-05-13 11:10:00,47.82,47.89,47.81,47.87,74359.0,39.4781,39.5359,39.4698,39.5194,74359.0
2019-05-13 11:15:00,47.87,47.87,47.77,47.81,82523.0,39.5194,39.5194,39.4368,39.4698,82523.0
2019-05-13 11:20:00,47.81,47.86,47.8,47.83,59752.0,39.4698,39.5111,39.4616,39.4864,59752.0
2019-05-13 11:25:00,47.83,47.89,47.82,47.88,237217.0,39.4864,39.5359,39.4781,39.5276,237217.0
2019-05-13 11:30:00,47.88,47.91,47.86,47.91,139816.0,39.5276,39.5524,39.5111,39.5524,139816.0
2019-05-13 11:35:00,47.9,47.93,47.89,47.91,86990.0,39.5441,39.5689,39.5359,39.5524,86990.0
2019-05-13 11:40:00,47.91,47.94,47.89,47.92,82054.0,39.5524,39.5772,39.5359,39.5607,82054.0
2019-05-13 11:45:00,47.93,47.96,47.92,47.95,137385.0,39.5689,39.5937,39.5607,39.5854,137385.0
2019-05-13 11:50:00,47.96,47.97,47.92,47.96,183238.0,39.5937,39.6019,39.5607,39.5937,183238.0
2019-05-13 11:55:00,47.96,48.01,47.94,47.98,92568.0,39.5937,39.635,39.5772,39.6102,92568.0
2019-05-13 12:00:00,47.98,47.99,47.93,47.95,51914.0,39.6102,39.6184,39.5689,39.5854,51914.0
2019-05-13 12:05:00,47.95,47.97,47.88,47.91,67732.0,39.5854,39.6019,39.5276,39.5524,67732.0
2019-05-13 12:10:00,47.91,47.92,47.89,47.9,45246.0,39.5524,39.5607,39.5359,39.5441,45246.0
2019-05-13 12:15:00,47.9,47.9,47.85,47.9,57767.0,39.5441,39.5441,39.5029,39.5441,57767.0
2019-05-13 12:20:00,47.9,47.92,47.88,47.9,42234.0,39.5441,39.5607,39.5276,39.5441,42234.0
2019-05-13 12:25:00,47.89,47.9,47.85,47.87,49909.0,39.5359,39.5441,39.5029,39.5194,49909.0
2019-05-13 12:30:00,47.87,47.88,47.85,47.86,38643.0,39.5194,39.5276,39.5029,39.5111,38643.0
2019-05-13 12:35:00,47.85,47.92,47.85,47.9,58741.0,39.5029,39.5607,39.5029,39.5441,58741.0
2019-05-13 12:40:00,47.89,47.9,47.88,47.89,37456.0,39.5359,39.5441,39.5276,39.5359,37456.0
2019-05-13 12:45:00,47.89,48.0,47.88,47.97,82926.0,39.5359,39.6267,39.5276,39.6019,82926.0
2019-05-13 12:50:00,47.97,47.98,47.9,47.91,76510.0,39.6019,39.6102,39.5441,39.5524,76510.0
2019-05-13 12:55:00,47.91,47.91,47.83,47.83,80931.0,39.5524,39.5524,39.4864,39.4864,80931.0
2019-05-13 13:00:00,47.83,47.86,47.82,47.86,40104.0,39.4864,39.5111,39.4781,39.5111,40104.0
2019-05-13 13:05:00,47.87,47.89,47.86,47.88,29992.0,39.5194,39.5359,39.5111,39.5276,29992.0
2019-05-13 13:10:00,47.87,47.89,47.86,47.88,28873.0,39.5194,39.5359,39.5111,39.5276,28873.0
2019-05-13 13:15:00,47.88,47.93,47.86,47.87,42792.0,39.5276,39.5689,39.5111,39.5194,42792.0
2019-05-13 13:20:00,47.87,47.89,47.85,47.88,31299.0,39.5194,39.5359,39.5029,39.5276,31299.0
2019-05-13 13:25:00,47.88,47.91,47.86,47.87,67231.0,39.5276,39.5524,39.5111,39.5194,67231.0
2019-05-13 13:30:00,47.86,47.89,47.85,47.87,54915.0,39.5111,39.5359,39.5029,39.5194,54915.0
2019-05-13 13:35:00,47.87,47.95,47.85,47.91,100507.0,39.5194,39.5854,39.5029,39.5524,100507.0
2019-05-13 13:40:00,47.91,47.94,47.88,47.89,43119.0,39.5524,39.5772,39.5276,39.5359,43119.0
2019-05-13 13:45:00,47.88,47.92,47.87,47.92,55934.0,39.5276,39.5607,39.5194,39.5607,55934.0
2019-05-13 13:50:00,47.92,47.93,47.88,47.93,36784.0,39.5607,39.5689,39.5276,39.5689,36784.0
2019-05-13 13:55:00,47.93,47.93,47.89,47.91,62973.0,39.5689,39.5689,39.5359,39.5524,62973.0
2019-05-13 14:00:00,47.91,47.95,47.91,47.93,52401.0,39.5524,39.5854,39.5524,39.5689,52401.0
2019-05-13 14:05:00,47.93,47.97,47.92,47.94,245115.0,39.5689,39.6019,39.5607,39.5772,245115.0
2019-05-13 14:10:00,47.94,47.96,47.89,47.89,103359.0,39.5772,39.5937,39.5359,39.5359,103359.0
2019-05-13 14:15:00,47.9,47.92,47.88,47.89,66982.0,39.5441,39.5607,39.5276,39.5359,66982.0
2019-05-13 14:20:00,47.89,47.98,47.88,47.96,177493.0,39.5359,39.6102,39.5276,39.5937,177493.0
2019-05-13 14:25:00,47.97,48.07,47.95,47.96,314728.0,39.6019,39.6845,39.5854,39.5937,314728.0
2019-05-13 14:30:00,47.96,47.99,47.95,47.96,116751.0,39.5937,39.6184,39.5854,39.5937,116751.0
2019-05-13 14:35:00,47.96,47.98,47.9,47.91,80690.0,39.5937,39.6102,39.5441,39.5524,80690.0
2019-05-13 14:40:00,47.91,47.93,47.83,47.86,59655.0,39.5524,39.5689,39.4864,39.5111,59655.0
2019-05-13 14:45:00,47.87,47.95,47.86,47.94,45061.0,39.5194,39.5854,39.5111,39.5772,45061.0
2019-05-13 14:50:00,47.95,48.0,47.94,47.97,72929.0,39.5854,39.6267,39.5772,39.6019,72929.0
2019-05-13 14:55:00,47.97,47.98,47.93,47.93,44427.0,39.6019,39.6102,39.5689,39.5689,44427.0
2019-05-13 15:00:00,47.93,47.99,47.92,47.93,71790.0,39.5689,39.6184,39.5607,39.5689,71790.0
2019-05-13 15:05:00,47.93,48.01,47.93,47.95,69098.0,39.5689,39.635,39.5689,39.5854,69098.0
2019-05-13 15:10:00,47.95,47.97,47.92,47.93,65207.0,39.5854,39.6019,39.5607,39.5689,65207.0
2019-05-13 15:15:00,47.93,47.97,47.91,47.93,158059.0,39.5689,39.6019,39.5524,39.5689,158059.0
2019-05-13 15:20:00,47.93,47.97,47.92,47.92,81902.0,39.5689,39.6019,39.5607,39.5607,81902.0
2019-05-13 15:25:00,47.92,47.94,47.88,47.92,86703.0,39.5607,39.5772,39.5276,39.5607,86703.0
2019-05-13 15:30:00,47.91,47.92,47.86,47.91,150633.0,39.5524,39.5607,39.5111,39.5524,150633.0
2019-05-13 15:35:00,47.91,47.93,47.89,47.91,138670.0,39.5524,39.5689,39.5359,39.5524,138670.0
2019-05-13 15:40:00,47.92,47.95,47.9,47.93,106148.0,39.5607,39.5854,39.5441,39.5689,106148.0
2019-05-13 15:45:00,47.93,48.01,47.93,48.01,189143.0,39.5689,39.635,39.5689,39.635,189143.0
2019-05-13 15:50:00,48.01,48.08,47.98,48.08,320220.0,39.635,39.6927,39.6102,39.6927,320220.0
2019-05-13 15:55:00,48.08,48.13,48.03,48.05,644931.0,39.6927,39.734,39.6515,39.668,644931.0
2019-05-14 09:30:00,48.53,48.84,48.35,48.84,692846.0,40.0642,40.3202,39.9156,40.3202,692846.0
2019-05-14 09:35:00,48.84,48.9,48.77,48.87,259516.0,40.3202,40.3697,40.2624,40.3449,259516.0
2019-05-14 09:40:00,48.86,48.96,48.84,48.91,199249.0,40.3367,40.4192,40.3202,40.378,199249.0
2019-05-14 09:45:00,48.91,49.0,48.91,48.98,182250.0,40.378,40.4523,40.378,40.4358,182250.0
2019-05-14 09:50:00,48.98,49.09,48.98,49.05,410577.0,40.4358,40.5266,40.4358,40.4935,410577.0
2019-05-14 09:55:00,49.05,49.08,49.0,49.08,145938.0,40.4935,40.5183,40.4523,40.5183,145938.0
2019-05-14 10:00:00,49.08,49.13,49.02,49.1,238790.0,40.5183,40.5596,40.4688,40.5348,238790.0
2019-05-14 10:05:00,49.11,49.14,49.04,49.11,193277.0,40.5431,40.5678,40.4853,40.5431,193277.0
2019-05-14 10:10:00,49.12,49.21,49.08,49.15,185787.0,40.5513,40.6256,40.5183,40.5761,185787.0
2019-05-14 10:15:00,49.15,49.25,49.14,49.23,154588.0,40.5761,40.6587,40.5678,40.6421,154588.0
2019-05-14 10:20:00,49.22,49.32,49.22,49.31,132468.0,40.6339,40.7164,40.6339,40.7082,132468.0
2019-05-14 10:25:00,49.3,49.32,49.18,49.19,199757.0,40.6999,40.7164,40.6009,40.6091,199757.0
2019-05-14 10:30:00,49.19,49.25,49.18,49.24,141026.0,40.6091,40.6587,40.6009,40.6504,141026.0
2019-05-14 10:35:00,49.24,49.28,49.14,49.16,174086.0,40.6504,40.6834,40.5678,40.5844,174086.0
2019-05-14 10:40:00,49.15,49.19,49.11,49.16,107206.0,40.5761,40.6091,40.5431,40.5844,107206.0
2019-05-14 10:45:00,49.16,49.18,49.08,49.09,94585.0,40.5844,40.6009,40.5183,40.5266,94585.0
2019-05-14 10:50:00,49.09,49.13,49.06,49.1,91044.0,40.5266,40.5596,40.5018,40.5348,91044.0
2019-05-14 10:55:00,49.11,49.19,49.1,49.17,101619.0,40.5431,40.6091,40.5348,40.5926,101619.0
2019-05-14 11:00:00,49.17,49.19,49.09,49.12,124342.0,40.5926,40.6091,40.5266,40.5513,124342.0
2019-05-14 11:05:00,49.12,49.13,48.97,48.99,175777.0,40.5513,40.5596,40.4275,40.444,175777.0
2019-05-14 11:10:00,48.98,49.06,48.98,49.05,108785.0,40.4358,40.5018,40.4358,40.4935,108785.0
2019-05-14 11:15:00,49.05,49.06,48.98,49.01,94372.0,40.4935,40.5018,40.4358,40.4605,94372.0
2019-05-14 11:20:00,49.01,49.09,48.99,49.05,135806.0,40.4605,40.5266,40.444,40.4935,135806.0
2019-05-14 11:25:00,49.05,49.08,49.01,49.02,52904.0,40.4935,40.5183,40.4605,40.4688,52904.0
2019-05-14 11:30:00,49.02,49.06,49.01,49.05,64949.0,40.4688,40.5018,40.4605,40.4935,64949.0
2019-05-14 11:35:00,49.05,49.1,49.04,49.06,90375.0,40.4935,40.5348,40.4853,40.5018,90375.0
2019-05-14 11:40:00,49.06,49.09,49.04,49.07,62903.0,40.5018,40.5266,40.4853,40.5101,62903.0
2019-05-14 11:45:00,49.07,49.09,49.05,49.08,66256.0,40.5101,40.5266,40.4935,40.5183,66256.0
2019-05-14 11:50:00,49.07,49.12,49.02,49.04,112820.0,40.5101,40.5513,40.4688,40.4853,112820.0
2019-05-14 11:55:00,49.04,49.08,49.02,49.07,145993.0,40.4853,40.5183,40.4688,40.5101,145993.0
2019-05-14 12:00:00,49.07,49.08,49.02,49.03,117170.0,40.5101,40.5183,40.4688,40.477,117170.0
2019-05-14 12:05:00,49.02,49.04,49.0,49.02,79353.0,40.4688,40.4853,40.4523,40.4688,79353.0
2019-05-14 12:10:00,49.02,49.07,49.01,49.05,91270.0,40.4688,40.5101,40.4605,40.4935,91270.0
2019-05-14 12:15:00,49.05,49.05,49.0,49.02,67909.0,40.4935,40.4935,40.4523,40.4688,67909.0
2019-05-14 12:20:00,49.02,49.03,49.0,49.01,82057.0,40.4688,40.477,40.4523,40.4605,82057.0
2019-05-14 12:25:00,49.01,49.02,48.99,49.0,43105.0,40.4605,40.4688,40.444,40.4523,43105.0
2019-05-14 12:30:00,49.0,49.01,48.96,48.96,121364.0,40.4523,40.4605,40.4192,40.4192,121364.0
2019-05-14 12:35:00,48.97,48.99,48.95,48.97,61495.0,40.4275,40.444,40.411,40.4275,61495.0
2019-05-14 12:40:00,48.98,48.98,48.96,48.97,33956.0,40.4358,40.4358,40.4192,40.4275,33956.0
2019-05-14 12:45:00,48.96,48.99,48.94,48.98,81549.0,40.4192,40.444,40.4027,40.4358,81549.0
2019-05-14 12:50:00,48.98,48.98,48.9,48.91,48443.0,40.4358,40.4358,40.3697,40.378,48443.0
2019-05-14 12:55:00,48.91,48.93,48.9,48.91,36333.0,40.378,40.3945,40.3697,40.378,36333.0
2019-05-14 13:00:00,48.91,48.93,48.86,48.88,88205.0,40.378,40.3945,40.3367,40.3532,88205.0
2019-05-14 13:05:00,48.88,48.89,48.87,48.88,31496.0,40.3532,40.3615,40.3449,40.3532,31496.0
2019-05-14 13:10:00,48.88,48.94,48.87,48.93,36649.0,40.3532,40.4027,40.3449,40.3945,36649.0
2019-05-14 13:15:00,48.92,48.93,48.91,48.91,21986.0,40.3862,40.3945,40.378,40.378,21986.0
2019-05-14 13:20:00,48.91,48.95,48.91,48.95,73561.0,40.378,40.411,40.378,40.411,73561.0
2019-05-14 13:25:00,48.95,48.95,48.92,48.93,27766.0,40.411,40.411,40.3862,40.3945,27766.0
2019-05-14 13:30:00,48.93,48.97,48.93,48.96,75118.0,40.3945,40.4275,40.3945,40.4192,75118.0
2019-05-14 13:35:00,48.96,49.0,48.95,48.99,49366.0,40.4192,40.4523,40.411,40.444,49366.0
2019-05-14 13:40:00,48.98,49.01,48.97,48.98,59609.0,40.4358,40.4605,40.4275,40.4358,59609.0
2019-05-14 13:45:00,48.98,48.99,48.97,48.99,57131.0,40.4358,40.444,40.4275,40.444,57131.0
2019-05-14 13:50:00,48.98,49.01,48.97,48.98,46542.0,40.4358,40.4605,40.4275,40.4358,46542.0
2019-05-14 13:55:00,48.98,48.98,48.95,48.96,57342.0,40.4358,40.4358,40.411,40.4192,57342.0
2019-05-14 14:00:00,48.96,48.97,48.9,48.91,65251.0,40.4192,40.4275,40.3697,40.378,65251.0
2019-05-14 14:05:00,48.91,48.93,48.9,48.93,59469.0,40.378,40.3945,40.3697,40.3945,59469.0
2019-05-14 14:10:00,48.93,48.93,48.86,48.86,71773.0,40.3945,40.3945,40.3367,40.3367,71773.0
2019-05-14 14:15:00,48.85,48.93,48.85,48.93,69544.0,40.3284,40.3945,40.3284,40.3945,69544.0
2019-05-14 14:20:00,48.93,49.0,48.92,49.0,55663.0,40.3945,40.4523,40.3862,40.4523,55663.0
2019-05-14 14:25:00,49.0,49.0,48.95,48.95,93278.0,40.4523,40.4523,40.411,40.411,93278.0
2019-05-14 14:30:00,48.96,48.96,48.9,48.92,70664.0,40.4192,40.4192,40.3697,40.3862,70664.0
2019-05-14 14:35:00,48.93,48.95,48.91,48.94,75577.0,40.3945,40.411,40.378,40.4027,75577.0
2019-05-14 14:40:00,48.95,48.95,48.91,48.91,72464.0,40.411,40.411,40.378,40.378,72464.0
2019-05-14 14:45:00,48.91,48.92,48.86,48.86,85151.0,40.378,40.3862,40.3367,40.3367,85151.0
2019-05-14 14:50:00,48.86,48.87,48.8,48.8,73799.0,40.3367,40.3449,40.2872,40.2872,73799.0
2019-05-14 14:55:00,48.81,48.84,48.81,48.84,42229.0,40.2954,40.3202,40.2954,40.3202,42229.0
2019-05-14 15:00:00,48.84,48.84,48.79,48.81,88483.0,40.3202,40.3202,40.2789,40.2954,88483.0
2019-05-14 15:05:00,48.8,48.86,48.79,48.85,81232.0,40.2872,40.3367,40.2789,40.3284,81232.0
2019-05-14 15:10:00,48.85,48.86,48.8,48.82,80809.0,40.3284,40.3367,40.2872,40.3037,80809.0
2019-05-14 15:15:00,48.82,48.83,48.77,48.8,75522.0,40.3037,40.3119,40.2624,40.2872,75522.0
2019-05-14 15:20:00,48.8,48.81,48.73,48.78,130657.0,40.2872,40.2954,40.2294,40.2706,130657.0
2019-05-14 15:25:00,48.78,48.81,48.77,48.8,86932.0,40.2706,40.2954,40.2624,40.2872,86932.0
2019-05-14 15:30:00,48.8,48.8,48.72,48.73,156949.0,40.2872,40.2872,40.2211,40.2294,156949.0
2019-05-14 15:35:00,48.73,48.76,48.72,48.75,127037.0,40.2294,40.2541,40.2211,40.2459,127037.0
2019-05-14 15:40:00,48.74,48.8,48.73,48.78,166649.0,40.2376,40.2872,40.2294,40.2706,166649.0
2019-05-14 15:45:00,48.77,48.78,48.7,48.71,351604.0,40.2624,40.2706,40.2046,40.2129,351604.0
2019-05-14 15:50:00,48.71,48.74,48.66,48.74,417419.0,40.2129,40.2376,40.1716,40.2376,417419.0
2019-05-14 15:55:00,48.74,48.76,48.62,48.68,1399101.0,40.2376,40.2541,40.1386,40.1881,1399101.0
2019-05-15 09:30:00,48.67,48.97,48.6,48.93,373475.0,40.1798,40.4275,40.122,40.3945,373475.0
2019-05-15 09:35:00,48.93,49.11,48.92,49.07,218512.0,40.3945,40.5431,40.3862,40.5101,218512.0
2019-05-15 09:40:00,49.07,49.16,49.04,49.14,289039.0,40.5101,40.5844,40.4853,40.5678,289039.0
2019-05-15 09:45:00,49.14,49.19,49.09,49.14,178682.0,40.5678,40.6091,40.5266,40.5678,178682.0
2019-05-15 09:50:00,49.14,49.21,49.14,49.17,94216.0,40.5678,40.6256,40.5678,40.5926,94216.0
2019-05-15 09:55:00,49.17,49.2,49.02,49.03,92921.0,40.5926,40.6174,40.4688,40.477,92921.0
2019-05-15 10:00:00,49.02,49.11,48.94,48.97,111802.0,40.4688,40.5431,40.4027,40.4275,111802.0
2019-05-15 10:05:00,48.97,49.02,48.91,48.94,122866.0,40.4275,40.4688,40.378,40.4027,122866.0
2019-05-15 10:10:00,48.95,49.14,48.94,49.14,235548.0,40.411,40.5678,40.4027,40.5678,235548.0
2019-05-15 10:15:00,49.14,49.16,49.05,49.14,168211.0,40.5678,40.5844,40.4935,40.5678,168211.0
2019-05-15 10:20:00,49.14,49.22,49.14,49.2,155099.0,40.5678,40.6339,40.5678,40.6174,155099.0
2019-05-15 10:25:00,49.2,49.21,49.16,49.17,115483.0,40.6174,40.6256,40.5844,40.5926,115483.0
2019-05-15 10:30:00,49.17,49.2,49.1,49.13,72212.0,40.5926,40.6174,40.5348,40.5596,72212.0
2019-05-15 10:35:00,49.14,49.16,49.09,49.1,56795.0,40.5678,40.5844,40.5266,40.5348,56795.0
2019-05-15 10:40:00,49.1,49.12,49.07,49.08,54539.0,40.5348,40.5513,40.5101,40.5183,54539.0
2019-05-15 10:45:00,49.08,49.1,49.06,49.09,61162.0,40.5183,40.5348,40.5018,40.5266,61162.0
2019-05-15 10:50:00,49.09,49.14,49.07,49.11,91389.0,40.5266,40.5678,40.5101,40.5431,91389.0
2019-05-15 10:55:00,49.12,49.14,49.09,49.13,69565.0,40.5513,40.5678,40.5266,40.5596,69565.0
2019-05-15 11:00:00,49.13,49.17,49.09,49.16,81659.0,40.5596,40.5926,40.5266,40.5844,81659.0
2019-05-15 11:05:00,49.16,49.17,49.1,49.14,40180.0,40.5844,40.5926,40.5348,40.5678,40180.0
2019-05-15 11:10:00,49.13,49.16,49.11,49.14,52314.0,40.5596,40.5844,40.5431,40.5678,52314.0
2019-05-15 11:15:00,49.14,49.15,49.12,49.15,33079.0,40.5678,40.5761,40.5513,40.5761,33079.0
2019-05-15 11:20:00,49.15,49.21,49.14,49.21,136265.0,40.5761,40.6256,40.5678,40.6256,136265.0
2019-05-15 11:25:00,49.21,49.28,49.2,49.26,157751.0,40.6256,40.6834,40.6174,40.6669,157751.0
2019-05-15 11:30:00,49.26,49.31,49.26,49.3,96373.0,40.6669,40.7082,40.6669,40.6999,96373.0
2019-05-15 11:35:00,49.3,49.32,49.27,49.27,119908.0,40.6999,40.7164,40.6752,40.6752,119908.0
2019-05-15 11:40:00,49.26,49.28,49.24,49.27,36834.0,40.6669,40.6834,40.6504,40.6752,36834.0
2019-05-15 11:45:00,49.27,49.27,49.21,49.22,50292.0,40.6752,40.6752,40.6256,40.6339,50292.0
2019-05-15 11:50:00,49.22,49.28,49.21,49.26,48078.0,40.6339,40.6834,40.6256,40.6669,48078.0
2019-05-15 11:55:00,49.26,49.26,49.22,49.23,73700.0,40.6669,40.6669,40.6339,40.6421,73700.0
2019-05-15 12:00:00,49.23,49.24,49.2,49.21,43804.0,40.6421,40.6504,40.6174,40.6256,43804.0
2019-05-15 12:05:00,49.21,49.25,49.2,49.25,67852.0,40.6256,40.6587,40.6174,40.6587,67852.0
2019-05-15 12:10:00,49.25,49.25,49.19,49.21,51813.0,40.6587,40.6587,40.6091,40.6256,51813.0
2019-05-15 12:15:00,49.21,49.23,49.19,49.21,42638.0,40.6256,40.6421,40.6091,40.6256,42638.0
2019-05-15 12:20:00,49.21,49.23,49.19,49.19,42150.0,40.6256,40.6421,40.6091,40.6091,42150.0
2019-05-15 12:25:00,49.2,49.25,49.19,49.25,26888.0,40.6174,40.6587,40.6091,40.6587,26888.0
2019-05-15 12:30:00,49.25,49.25,49.2,49.24,47851.0,40.6587,40.6587,40.6174,40.6504,47851.0
2019-05-15 12:35:00,49.24,49.25,49.21,49.25,46836.0,40.6504,40.6587,40.6256,40.6587,46836.0
2019-05-15 12:40:00,49.25,49.27,49.23,49.26,45780.0,40.6587,40.6752,40.6421,40.6669,45780.0
2019-05-15 12:45:00,49.26,49.29,49.26,49.27,32009.0,40.6669,40.6917,40.6669,40.6752,32009.0
2019-05-15 12:50:00,49.27,49.27,49.21,49.23,36747.0,40.6752,40.6752,40.6256,40.6421,36747.0
2019-05-15 12:55:00,49.23,49.23,49.19,49.22,54054.0,40.6421,40.6421,40.6091,40.6339,54054.0
2019-05-15 13:00:00,49.22,49.22,49.18,49.19,64166.0,40.6339,40.6339,40.6009,40.6091,64166.0
2019-05-15 13:05:00,49.19,49.2,49.16,49.17,26766.0,40.6091,40.6174,40.5844,40.5926,26766.0
2019-05-15 13:10:00,49.16,49.2,49.16,49.18,38203.0,40.5844,40.6174,40.5844,40.6009,38203.0
2019-05-15 13:15:00,49.18,49.2,49.17,49.19,38609.0,40.6009,40.6174,40.5926,40.6091,38609.0
2019-05-15 13:20:00,49.19,49.29,49.18,49.28,146369.0,40.6091,40.6917,40.6009,40.6834,146369.0
2019-05-15 13:25:00,49.28,49.29,49.26,49.27,43697.0,40.6834,40.6917,40.6669,40.6752,43697.0
2019-05-15 13:30:00,49.26,49.29,49.26,49.28,45229.0,40.6669,40.6917,40.6669,40.6834,45229.0
2019-05-15 13:35:00,49.28,49.3,49.27,49.29,33246.0,40.6834,40.6999,40.6752,40.6917,33246.0
2019-05-15 13:40:00,49.29,49.29,49.26,49.27,48860.0,40.6917,40.6917,40.6669,40.6752,48860.0
2019-05-15 13:45:00,49.28,49.32,49.27,49.32,62341.0,40.6834,40.7164,40.6752,40.7164,62341.0
2019-05-15 13:50:00,49.32,49.33,49.28,49.28,50000.0,40.7164,40.7247,40.6834,40.6834,50000.0
2019-05-15 13:55:00,49.29,49.31,49.27,49.29,45569.0,40.6917,40.7082,40.6752,40.6917,45569.0
2019-05-15 14:00:00,49.29,49.3,49.26,49.28,40379.0,40.6917,40.6999,40.6669,40.6834,40379.0
2019-05-15 14:05:00,49.28,49.3,49.27,49.28,40314.0,40.6834,40.6999,40.6752,40.6834,40314.0
2019-05-15 14:10:00,49.28,49.3,49.27,49.3,38567.0,40.6834,40.6999,40.6752,40.6999,38567.0
2019-05-15 14:15:00,49.3,49.33,49.28,49.33,84202.0,40.6999,40.7247,40.6834,40.7247,84202.0
2019-05-15 14:20:00,49.33,49.34,49.3,49.33,69111.0,40.7247,40.733,40.6999,40.7247,69111.0
2019-05-15 14:25:00,49.33,49.33,49.29,49.3,59080.0,40.7247,40.7247,40.6917,40.6999,59080.0
2019-05-15 14:30:00,49.31,49.32,49.29,49.32,55485.0,40.7082,40.7164,40.6917,40.7164,55485.0
2019-05-15 14:35:00,49.32,49.35,49.3,49.34,76420.0,40.7164,40.7412,40.6999,40.733,76420.0
2019-05-15 14:40:00,49.34,49.34,49.3,49.32,34483.0,40.733,40.733,40.6999,40.7164,34483.0
2019-05-15 14:45:00,49.32,49.34,49.31,49.33,40876.0,40.7164,40.733,40.7082,40.7247,40876.0
2019-05-15 14:50:00,49.34,49.34,49.29,49.3,112790.0,40.733,40.733,40.6917,40.6999,112790.0
2019-05-15 14:55:00,49.3,49.31,49.29,49.3,78263.0,40.6999,40.7082,40.6917,40.6999,78263.0
2019-05-15 15:00:00,49.29,49.3,49.27,49.28,107713.0,40.6917,40.6999,40.6752,40.6834,107713.0
2019-05-15 15:05:00,49.27,49.3,49.26,49.28,127942.0,40.6752,40.6999,40.6669,40.6834,127942.0
2019-05-15 15:10:00,49.28,49.29,49.25,49.28,100593.0,40.6834,40.6917,40.6587,40.6834,100593.0
2019-05-15 15:15:00,49.29,49.31,49.27,49.3,463259.0,40.6917,40.7082,40.6752,40.6999,463259.0
2019-05-15 15:20:00,49.31,49.35,49.3,49.34,64330.0,40.7082,40.7412,40.6999,40.733,64330.0
2019-05-15 15:25:00,49.35,49.38,49.34,49.37,114610.0,40.7412,40.766,40.733,40.7577,114610.0
2019-05-15 15:30:00,49.36,49.37,49.32,49.34,214034.0,40.7495,40.7577,40.7164,40.733,214034.0
2019-05-15 15:35:00,49.34,49.34,49.28,49.3,106422.0,40.733,40.733,40.6834,40.6999,106422.0
2019-05-15 15:40:00,49.3,49.31,49.29,49.29,102286.0,40.6999,40.7082,40.6917,40.6917,102286.0
2019-05-15 15:45:00,49.29,49.29,49.23,49.25,122025.0,40.6917,40.6917,40.6421,40.6587,122025.0
2019-05-15 15:50:00,49.25,49.27,49.22,49.24,172362.0,40.6587,40.6752,40.6339,40.6504,172362.0
2019-05-15 15:55:00,49.25,49.26,49.18,49.2,751044.0,40.6587,40.6669,40.6009,40.6174,751044.0
2019-05-16 09:30:00,49.27,49.37,49.21,49.37,315879.0,40.6752,40.7577,40.6256,40.7577,315879.0
2019-05-16 09:35:00,49.36,49.36,49.26,49.29,158822.0,40.7495,40.7495,40.6669,40.6917,158822.0
2019-05-16 09:40:00,49.29,49.32,49.26,49.29,89840.0,40.6917,40.7164,40.6669,40.6917,89840.0
2019-05-16 09:45:00,49.3,49.39,49.3,49.32,104133.0,40.6999,40.7742,40.6999,40.7164,104133.0
2019-05-16 09:50:00,49.33,49.39,49.29,49.3,140296.0,40.7247,40.7742,40.6917,40.6999,140296.0
2019-05-16 09:55:00,49.3,49.36,49.29,49.3,127476.0,40.6999,40.7495,40.6917,40.6999,127476.0
2019-05-16 10:00:00,49.3,49.44,49.3,49.42,187605.0,40.6999,40.8155,40.6999,40.799,187605.0
2019-05-16 10:05:00,49.42,49.47,49.39,49.39,1062652.0,40.799,40.8403,40.7742,40.7742,1062652.0
2019-05-16 10:10:00,49.39,49.42,49.34,49.41,121669.0,40.7742,40.799,40.733,40.7907,121669.0
2019-05-16 10:15:00,49.41,49.44,49.39,49.43,65816.0,40.7907,40.8155,40.7742,40.8073,65816.0
2019-05-16 10:20:00,49.42,49.43,49.36,49.39,259010.0,40.799,40.8073,40.7495,40.7742,259010.0
2019-05-16 10:25:00,49.39,49.48,49.38,49.47,151815.0,40.7742,40.8485,40.766,40.8403,151815.0
2019-05-16 10:30:00,49.47,49.48,49.42,49.47,133752.0,40.8403,40.8485,40.799,40.8403,133752.0
2019-05-16 10:35:00,49.47,49.49,49.46,49.48,72744.0,40.8403,40.8568,40.832,40.8485,72744.0
2019-05-16 10:40:00,49.48,49.49,49.46,49.47,96282.0,40.8485,40.8568,40.832,40.8403,96282.0
2019-05-16 10:45:00,49.47,49.48,49.45,49.46,129947.0,40.8403,40.8485,40.8238,40.832,129947.0
2019-05-16 10:50:00,49.46,49.46,49.4,49.42,110643.0,40.832,40.832,40.7825,40.799,110643.0
2019-05-16 10:55:00,49.42,49.43,49.39,49.4,42166.0,40.799,40.8073,40.7742,40.7825,42166.0
2019-05-16 11:00:00,49.4,49.43,49.38,49.41,73386.0,40.7825,40.8073,40.766,40.7907,73386.0
2019-05-16 11:05:00,49.4,49.41,49.38,49.39,184184.0,40.7825,40.7907,40.766,40.7742,184184.0
2019-05-16 11:10:00,49.38,49.4,49.38,49.4,843119.0,40.766,40.7825,40.766,40.7825,843119.0
2019-05-16 11:15:00,49.39,49.41,49.38,49.4,318889.0,40.7742,40.7907,40.766,40.7825,318889.0
2019-05-16 11:20:00,49.4,49.47,49.39,49.45,209832.0,40.7825,40.8403,40.7742,40.8238,209832.0
2019-05-16 11:25:00,49.45,49.49,49.45,49.47,128720.0,40.8238,40.8568,40.8238,40.8403,128720.0
2019-05-16 11:30:00,49.47,49.49,49.45,49.48,119076.0,40.8403,40.8568,40.8238,40.8485,119076.0
2019-05-16 11:35:00,49.48,49.5,49.47,49.48,130897.0,40.8485,40.865,40.8403,40.8485,130897.0
2019-05-16 11:40:00,49.48,49.49,49.45,49.46,135054.0,40.8485,40.8568,40.8238,40.832,135054.0
2019-05-16 11:45:00,49.46,49.46,49.42,49.45,261018.0,40.832,40.832,40.799,40.8238,261018.0
2019-05-16 11:50:00,49.45,49.45,49.42,49.43,124090.0,40.8238,40.8238,40.799,40.8073,124090.0
2019-05-16 11:55:00,49.43,49.43,49.39,49.4,179482.0,40.8073,40.8073,40.7742,40.7825,179482.0
2019-05-16 12:00:00,49.4,49.46,49.39,49.45,129632.0,40.7825,40.832,40.7742,40.8238,129632.0
2019-05-16 12:05:00,49.45,49.47,49.45,49.47,77437.0,40.8238,40.8403,40.8238,40.8403,77437.0
2019-05-16 12:10:00,49.47,49.47,49.42,49.44,68290.0,40.8403,40.8403,40.799,40.8155,68290.0
2019-05-16 12:15:00,49.44,49.48,49.44,49.48,87226.0,40.8155,40.8485,40.8155,40.8485,87226.0
2019-05-16 12:20:00,49.48,49.48,49.45,49.45,43031.0,40.8485,40.8485,40.8238,40.8238,43031.0
2019-05-16 12:25:00,49.46,49.48,49.44,49.44,47925.0,40.832,40.8485,40.8155,40.8155,47925.0
2019-05-16 12:30:00,49.44,49.46,49.43,49.46,25435.0,40.8155,40.832,40.8073,40.832,25435.0
2019-05-16 12:35:00,49.45,49.46,49.43,49.44,43254.0,40.8238,40.832,40.8073,40.8155,43254.0
2019-05-16 12:40:00,49.45,49.45,49.43,49.44,22482.0,40.8238,40.8238,40.8073,40.8155,22482.0
2019-05-16 12:45:00,49.44,49.45,49.4,49.4,99936.0,40.8155,40.8238,40.7825,40.7825,99936.0
2019-05-16 12:50:00,49.41,49.44,49.4,49.44,90867.0,40.7907,40.8155,40.7825,40.8155,90867.0
2019-05-16 12:55:00,49.43,49.44,49.41,49.43,40425.0,40.8073,40.8155,40.7907,40.8073,40425.0
2019-05-16 13:00:00,49.43,49.45,49.42,49.44,65853.0,40.8073,40.8238,40.799,40.8155,65853.0
2019-05-16 13:05:00,49.45,49.47,49.42,49.47,117738.0,40.8238,40.8403,40.799,40.8403,117738.0
2019-05-16 13:10:00,49.47,49.48,49.46,49.46,18659.0,40.8403,40.8485,40.832,40.832,18659.0
2019-05-16 13:15:00,49.47,49.49,49.46,49.48,78838.0,40.8403,40.8568,40.832,40.8485,78838.0
2019-05-16 13:20:00,49.47,49.48,49.45,49.47,48218.0,40.8403,40.8485,40.8238,40.8403,48218.0
2019-05-16 13:25:00,49.47,49.5,49.46,49.48,55883.0,40.8403,40.865,40.832,40.8485,55883.0
2019-05-16 13:30:00,49.47,49.5,49.46,49.48,108758.0,40.8403,40.865,40.832,40.8485,108758.0
2019-05-16 13:35:00,49.48,49.49,49.44,49.44,40664.0,40.8485,40.8568,40.8155,40.8155,40664.0
2019-05-16 13:40:00,49.45,49.45,49.42,49.43,37678.0,40.8238,40.8238,40.799,40.8073,37678.0
2019-05-16 13:45:00,49.43,49.45,49.42,49.44,86751.0,40.8073,40.8238,40.799,40.8155,86751.0
2019-05-16 13:50:00,49.43,49.46,49.42,49.46,80218.0,40.8073,40.832,40.799,40.832,80218.0
2019-05-16 13:55:00,49.46,49.48,49.45,49.46,54208.0,40.832,40.8485,40.8238,40.832,54208.0
2019-05-16 14:00:00,49.45,49.47,49.45,49.46,46388.0,40.8238,40.8403,40.8238,40.832,46388.0
2019-05-16 14:05:00,49.47,49.47,49.45,49.46,73456.0,40.8403,40.8403,40.8238,40.832,73456.0
2019-05-16 14:10:00,49.46,49.47,49.44,49.47,74117.0,40.832,40.8403,40.8155,40.8403,74117.0
2019-05-16 14:15:00,49.47,49.48,49.46,49.47,43653.0,40.8403,40.8485,40.832,40.8403,43653.0
2019-05-16 14:20:00,49.47,49.48,49.45,49.48,26588.0,40.8403,40.8485,40.8238,40.8485,26588.0
2019-05-16 14:25:00,49.47,49.5,49.46,49.5,211086.0,40.8403,40.865,40.832,40.865,211086.0
2019-05-16 14:30:00,49.5,49.5,49.45,49.46,184756.0,40.865,40.865,40.8238,40.832,184756.0
2019-05-16 14:35:00,49.45,49.47,49.44,49.47,116667.0,40.8238,40.8403,40.8155,40.8403,116667.0
2019-05-16 14:40:00,49.47,49.48,49.45,49.46,59793.0,40.8403,40.8485,40.8238,40.832,59793.0
2019-05-16 14:45:00,49.46,49.47,49.43,49.44,102279.0,40.832,40.8403,40.8073,40.8155,102279.0
2019-05-16 14:50:00,49.43,49.44,49.42,49.42,56862.0,40.8073,40.8155,40.799,40.799,56862.0
2019-05-16 14:55:00,49.42,49.47,49.41,49.47,99153.0,40.799,40.8403,40.7907,40.8403,99153.0
2019-05-16 15:00:00,49.46,49.47,49.41,49.43,197206.0,40.832,40.8403,40.7907,40.8073,197206.0
2019-05-16 15:05:00,49.43,49.45,49.41,49.44,216285.0,40.8073,40.8238,40.7907,40.8155,216285.0
2019-05-16 15:10:00,49.44,49.45,49.42,49.44,86356.0,40.8155,40.8238,40.799,40.8155,86356.0
2019-05-16 15:15:00,49.45,49.45,49.42,49.44,214398.0,40.8238,40.8238,40.799,40.8155,214398.0
2019-05-16 15:20:00,49.44,49.46,49.43,49.45,82807.0,40.8155,40.832,40.8073,40.8238,82807.0
2019-05-16 15:25:00,49.46,49.48,49.45,49.48,87581.0,40.832,40.8485,40.8238,40.8485,87581.0
2019-05-16 15:30:00,49.47,49.48,49.44,49.46,225889.0,40.8403,40.8485,40.8155,40.832,225889.0
2019-05-16 15:35:00,49.46,49.48,49.44,49.46,412873.0,40.832,40.8485,40.8155,40.832,412873.0
2019-05-16 15:40:00,49.46,49.47,49.41,49.43,323347.0,40.832,40.8403,40.7907,40.8073,323347.0
2019-05-16 15:45:00,49.43,49.48,49.43,49.48,486417.0,40.8073,40.8485,40.8073,40.8485,486417.0
2019-05-16 15:50:00,49.48,49.5,49.43,49.49,568035.0,40.8485,40.865,40.8073,40.8568,568035.0
2019-05-16 15:55:00,49.48,49.66,49.47,49.62,2366274.0,40.8485,40.9971,40.8403,40.9641,2366274.0
2019-05-17 09:30:00,49.27,49.44,49.19,49.22,804477.0,40.6752,40.8155,40.6091,40.6339,804477.0
2019-05-17 09:35:00,49.23,49.33,49.2,49.32,127979.0,40.6421,40.7247,40.6174,40.7164,127979.0
2019-05-17 09:40:00,49.31,49.37,49.29,49.34,140604.0,40.7082,40.7577,40.6917,40.733,140604.0
2019-05-17 09:45:00,49.35,49.37,49.29,49.32,98402.0,40.7412,40.7577,40.6917,40.7164,98402.0
2019-05-17 09:50:00,49.32,49.4,49.25,49.25,131007.0,40.7164,40.7825,40.6587,40.6587,131007.0
2019-05-17 09:55:00,49.25,49.26,49.17,49.19,102130.0,40.6587,40.6669,40.5926,40.6091,102130.0
2019-05-17 10:00:00,49.18,49.28,49.17,49.27,75702.0,40.6009,40.6834,40.5926,40.6752,75702.0
2019-05-17 10:05:00,49.26,49.29,49.22,49.27,36617.0,40.6669,40.6917,40.6339,40.6752,36617.0
2019-05-17 10:10:00,49.27,49.32,49.25,49.26,60574.0,40.6752,40.7164,40.6587,40.6669,60574.0
2019-05-17 10:15:00,49.26,49.32,49.24,49.28,62515.0,40.6669,40.7164,40.6504,40.6834,62515.0
2019-05-17 10:20:00,49.28,49.33,49.27,49.32,84116.0,40.6834,40.7247,40.6752,40.7164,84116.0
2019-05-17 10:25:00,49.32,49.36,49.3,49.32,89029.0,40.7164,40.7495,40.6999,40.7164,89029.0
2019-05-17 10:30:00,49.31,49.35,49.29,49.35,66001.0,40.7082,40.7412,40.6917,40.7412,66001.0
2019-05-17 10:35:00,49.35,49.36,49.3,49.3,55161.0,40.7412,40.7495,40.6999,40.6999,55161.0
2019-05-17 10:40:00,49.31,49.34,49.27,49.29,80872.0,40.7082,40.733,40.6752,40.6917,80872.0
2019-05-17 10:45:00,49.3,49.31,49.28,49.3,32290.0,40.6999,40.7082,40.6834,40.6999,32290.0
2019-05-17 10:50:00,49.3,49.36,49.3,49.33,86296.0,40.6999,40.7495,40.6999,40.7247,86296.0
2019-05-17 10:55:00,49.33,49.41,49.32,49.38,180973.0,40.7247,40.7907,40.7164,40.766,180973.0
2019-05-17 11:00:00,49.37,49.4,49.34,49.36,97346.0,40.7577,40.7825,40.733,40.7495,97346.0
2019-05-17 11:05:00,49.37,49.41,49.33,49.39,108284.0,40.7577,40.7907,40.7247,40.7742,108284.0
2019-05-17 11:10:00,49.39,49.42,49.37,49.42,67953.0,40.7742,40.799,40.7577,40.799,67953.0
2019-05-17 11:15:00,49.42,49.43,49.33,49.34,105647.0,40.799,40.8073,40.7247,40.733,105647.0
2019-05-17 11:20:00,49.34,49.4,49.33,49.38,96276.0,40.733,40.7825,40.7247,40.766,96276.0
2019-05-17 11:25:00,49.38,49.4,49.34,49.4,44642.0,40.766,40.7825,40.733,40.7825,44642.0
2019-05-17 11:30:00,49.4,49.45,49.39,49.41,132448.0,40.7825,40.8238,40.7742,40.7907,132448.0
2019-05-17 11:35:00,49.41,49.42,49.38,49.41,51566.0,40.7907,40.799,40.766,40.7907,51566.0
2019-05-17 11:40:00,49.4,49.41,49.32,49.36,56874.0,40.7825,40.7907,40.7164,40.7495,56874.0
2019-05-17 11:45:00,49.37,49.4,49.35,49.36,76578.0,40.7577,40.7825,40.7412,40.7495,76578.0
2019-05-17 11:50:00,49.37,49.39,49.35,49.38,38810.0,40.7577,40.7742,40.7412,40.766,38810.0
2019-05-17 11:55:00,49.39,49.4,49.36,49.38,30599.0,40.7742,40.7825,40.7495,40.766,30599.0
2019-05-17 12:00:00,49.37,49.38,49.35,49.36,49966.0,40.7577,40.766,40.7412,40.7495,49966.0
2019-05-17 12:05:00,49.35,49.36,49.3,49.34,50975.0,40.7412,40.7495,40.6999,40.733,50975.0
2019-05-17 12:10:00,49.34,49.36,49.3,49.3,37202.0,40.733,40.7495,40.6999,40.6999,37202.0
2019-05-17 12:15:00,49.31,49.34,49.29,49.31,46606.0,40.7082,40.733,40.6917,40.7082,46606.0
2019-05-17 12:20:00,49.32,49.34,49.31,49.33,25416.0,40.7164,40.733,40.7082,40.7247,25416.0
2019-05-17 12:25:00,49.33,49.35,49.31,49.32,30665.0,40.7247,40.7412,40.7082,40.7164,30665.0
2019-05-17 12:30:00,49.33,49.33,49.29,49.32,48123.0,40.7247,40.7247,40.6917,40.7164,48123.0
2019-05-17 12:35:00,49.32,49.35,49.32,49.33,34056.0,40.7164,40.7412,40.7164,40.7247,34056.0
2019-05-17 12:40:00,49.33,49.39,49.32,49.36,57552.0,40.7247,40.7742,40.7164,40.7495,57552.0
2019-05-17 12:45:00,49.36,49.37,49.34,49.36,64435.0,40.7495,40.7577,40.733,40.7495,64435.0
2019-05-17 12:50:00,49.35,49.39,49.35,49.39,43725.0,40.7412,40.7742,40.7412,40.7742,43725.0
2019-05-17 12:55:00,49.39,49.39,49.34,49.36,25310.0,40.7742,40.7742,40.733,40.7495,25310.0
2019-05-17 13:00:00,49.36,49.4,49.35,49.39,82380.0,40.7495,40.7825,40.7412,40.7742,82380.0
2019-05-17 13:05:00,49.39,49.44,49.38,49.44,47861.0,40.7742,40.8155,40.766,40.8155,47861.0
2019-05-17 13:10:00,49.44,49.44,49.4,49.41,48174.0,40.8155,40.8155,40.7825,40.7907,48174.0
2019-05-17 13:15:00,49.41,49.43,49.4,49.42,59817.0,40.7907,40.8073,40.7825,40.799,59817.0
2019-05-17 13:20:00,49.43,49.46,49.42,49.43,65634.0,40.8073,40.832,40.799,40.8073,65634.0
2019-05-17 13:25:00,49.43,49.47,49.42,49.46,139732.0,40.8073,40.8403,40.799,40.832,139732.0
2019-05-17 13:30:00,49.45,49.46,49.41,49.44,92750.0,40.8238,40.832,40.7907,40.8155,92750.0
2019-05-17 13:35:00,49.45,49.49,49.44,49.49,37417.0,40.8238,40.8568,40.8155,40.8568,37417.0
2019-05-17 13:40:00,49.48,49.5,49.46,49.49,46745.0,40.8485,40.865,40.832,40.8568,46745.0
2019-05-17 13:45:00,49.49,49.5,49.47,49.49,61388.0,40.8568,40.865,40.8403,40.8568,61388.0
2019-05-17 13:50:00,49.48,49.5,49.48,49.49,25614.0,40.8485,40.865,40.8485,40.8568,25614.0
2019-05-17 13:55:00,49.49,49.54,49.48,49.54,78063.0,40.8568,40.8981,40.8485,40.8981,78063.0
2019-05-17 14:00:00,49.54,49.55,49.52,49.54,69428.0,40.8981,40.9063,40.8816,40.8981,69428.0
2019-05-17 14:05:00,49.54,49.55,49.51,49.53,42811.0,40.8981,40.9063,40.8733,40.8898,42811.0
2019-05-17 14:10:00,49.53,49.54,49.49,49.53,71941.0,40.8898,40.8981,40.8568,40.8898,71941.0
2019-05-17 14:15:00,49.52,49.53,49.49,49.5,95457.0,40.8816,40.8898,40.8568,40.865,95457.0
2019-05-17 14:20:00,49.5,49.51,49.47,49.48,38628.0,40.865,40.8733,40.8403,40.8485,38628.0
2019-05-17 14:25:00,49.48,49.48,49.44,49.45,52508.0,40.8485,40.8485,40.8155,40.8238,52508.0
2019-05-17 14:30:00,49.45,49.46,49.43,49.43,47061.0,40.8238,40.832,40.8073,40.8073,47061.0
2019-05-17 14:35:00,49.43,49.46,49.43,49.44,23003.0,40.8073,40.832,40.8073,40.8155,23003.0
2019-05-17 14:40:00,49.44,49.47,49.41,49.47,79629.0,40.8155,40.8403,40.7907,40.8403,79629.0
2019-05-17 14:45:00,49.46,49.49,49.45,49.48,36891.0,40.832,40.8568,40.8238,40.8485,36891.0
2019-05-17 14:50:00,49.48,49.48,49.44,49.46,39508.0,40.8485,40.8485,40.8155,40.832,39508.0
2019-05-17 14:55:00,49.45,49.47,49.43,49.44,59421.0,40.8238,40.8403,40.8073,40.8155,59421.0
2019-05-17 15:00:00,49.43,49.45,49.33,49.33,338700.0,40.8073,40.8238,40.7247,40.7247,338700.0
2019-05-17 15:05:00,49.33,49.35,49.24,49.26,97389.0,40.7247,40.7412,40.6504,40.6669,97389.0
2019-05-17 15:10:00,49.25,49.28,49.22,49.26,124671.0,40.6587,40.6834,40.6339,40.6669,124671.0
2019-05-17 15:15:00,49.26,49.29,49.23,49.28,100295.0,40.6669,40.6917,40.6421,40.6834,100295.0
2019-05-17 15:20:00,49.28,49.33,49.27,49.33,86080.0,40.6834,40.7247,40.6752,40.7247,86080.0
2019-05-17 15:25:00,49.32,49.36,49.31,49.34,67817.0,40.7164,40.7495,40.7082,40.733,67817.0
2019-05-17 15:30:00,49.34,49.35,49.26,49.29,117776.0,40.733,40.7412,40.6669,40.6917,117776.0
2019-05-17 15:35:00,49.28,49.31,49.25,49.26,89937.0,40.6834,40.7082,40.6587,40.6669,89937.0
2019-05-17 15:40:00,49.25,49.32,49.22,49.28,183907.0,40.6587,40.7164,40.6339,40.6834,183907.0
2019-05-17 15:45:00,49.28,49.3,49.22,49.24,187307.0,40.6834,40.6999,40.6339,40.6504,187307.0
2019-05-17 15:50:00,49.25,49.28,49.22,49.23,342334.0,40.6587,40.6834,40.6339,40.6421,342334.0
2019-05-17 15:55:00,49.23,49.3,49.2,49.21,809662.0,40.6421,40.6999,40.6174,40.6256,809662.0
2019-05-20 09:30:00,49.04,49.14,48.99,49.05,461324.0,40.4853,40.5678,40.444,40.4935,461324.0
2019-05-20 09:35:00,49.05,49.07,48.88,48.91,207421.0,40.4935,40.5101,40.3532,40.378,207421.0
2019-05-20 09:40:00,48.9,48.99,48.86,48.98,95672.0,40.3697,40.444,40.3367,40.4358,95672.0
2019-05-20 09:45:00,48.98,49.01,48.95,48.98,133813.0,40.4358,40.4605,40.411,40.4358,133813.0
2019-05-20 09:50:00,48.98,48.99,48.9,48.91,109480.0,40.4358,40.444,40.3697,40.378,109480.0
2019-05-20 09:55:00,48.91,48.99,48.89,48.93,110718.0,40.378,40.444,40.3615,40.3945,110718.0
2019-05-20 10:00:00,48.93,49.01,48.91,49.01,134685.0,40.3945,40.4605,40.378,40.4605,134685.0
2019-05-20 10:05:00,49.02,49.07,49.01,49.05,119988.0,40.4688,40.5101,40.4605,40.4935,119988.0
2019-05-20 10:10:00,49.05,49.05,48.96,49.0,92876.0,40.4935,40.4935,40.4192,40.4523,92876.0
2019-05-20 10:15:00,49.01,49.03,48.98,49.0,130980.0,40.4605,40.477,40.4358,40.4523,130980.0
2019-05-20 10:20:00,48.99,49.03,48.98,48.99,71462.0,40.444,40.477,40.4358,40.444,71462.0
2019-05-20 10:25:00,48.99,49.03,48.98,49.01,101394.0,40.444,40.477,40.4358,40.4605,101394.0
2019-05-20 10:30:00,49.0,49.02,48.99,49.0,76578.0,40.4523,40.4688,40.444,40.4523,76578.0
2019-05-20 10:35:00,49.0,49.01,48.98,48.99,67822.0,40.4523,40.4605,40.4358,40.444,67822.0
2019-05-20 10:40:00,48.98,49.01,48.96,48.97,103099.0,40.4358,40.4605,40.4192,40.4275,103099.0
2019-05-20 10:45:00,48.98,48.99,48.95,48.96,79873.0,40.4358,40.444,40.411,40.4192,79873.0
2019-05-20 10:50:00,48.97,48.98,48.94,48.95,80437.0,40.4275,40.4358,40.4027,40.411,80437.0
2019-05-20 10:55:00,48.95,48.99,48.94,48.96,81112.0,40.411,40.444,40.4027,40.4192,81112.0
2019-05-20 11:00:00,48.97,49.0,48.94,49.0,139078.0,40.4275,40.4523,40.4027,40.4523,139078.0
2019-05-20 11:05:00,48.99,49.0,48.97,48.98,56806.0,40.444,40.4523,40.4275,40.4358,56806.0
2019-05-20 11:10:00,48.98,48.99,48.95,48.97,48723.0,40.4358,40.444,40.411,40.4275,48723.0
2019-05-20 11:15:00,48.97,48.97,48.92,48.94,53805.0,40.4275,40.4275,40.3862,40.4027,53805.0
2019-05-20 11:20:00,48.93,48.97,48.92,48.95,92752.0,40.3945,40.4275,40.3862,40.411,92752.0
2019-05-20 11:25:00,48.95,48.98,48.94,48.96,76182.0,40.411,40.4358,40.4027,40.4192,76182.0
2019-05-20 11:30:00,48.96,48.99,48.94,48.95,128718.0,40.4192,40.444,40.4027,40.411,128718.0
2019-05-20 11:35:00,48.95,48.95,48.89,48.92,120149.0,40.411,40.411,40.3615,40.3862,120149.0
2019-05-20 11:40:00,48.92,48.98,48.91,48.98,67834.0,40.3862,40.4358,40.378,40.4358,67834.0
2019-05-20 11:45:00,48.98,49.03,48.97,49.02,58398.0,40.4358,40.477,40.4275,40.4688,58398.0
2019-05-20 11:50:00,49.01,49.04,48.97,48.97,87157.0,40.4605,40.4853,40.4275,40.4275,87157.0
2019-05-20 11:55:00,48.97,48.98,48.92,48.96,99476.0,40.4275,40.4358,40.3862,40.4192,99476.0
2019-05-20 12:00:00,48.96,48.99,48.94,48.97,38368.0,40.4192,40.444,40.4027,40.4275,38368.0
2019-05-20 12:05:00,48.96,48.98,48.93,48.97,51922.0,40.4192,40.4358,40.3945,40.4275,51922.0
2019-05-20 12:10:00,48.96,48.98,48.95,48.96,31395.0,40.4192,40.4358,40.411,40.4192,31395.0
2019-05-20 12:15:00,48.95,48.99,48.95,48.98,94386.0,40.411,40.444,40.411,40.4358,94386.0
2019-05-20 12:20:00,48.98,48.99,48.95,48.96,70689.0,40.4358,40.444,40.411,40.4192,70689.0
2019-05-20 12:25:00,48.96,48.96,48.9,48.91,64420.0,40.4192,40.4192,40.3697,40.378,64420.0
2019-05-20 12:30:00,48.91,48.91,48.81,48.82,89933.0,40.378,40.378,40.2954,40.3037,89933.0
2019-05-20 12:35:00,48.82,48.89,48.81,48.88,70060.0,40.3037,40.3615,40.2954,40.3532,70060.0
2019-05-20 12:40:00,48.87,48.89,48.85,48.86,61443.0,40.3449,40.3615,40.3284,40.3367,61443.0
2019-05-20 12:45:00,48.85,48.87,48.84,48.86,34811.0,40.3284,40.3449,40.3202,40.3367,34811.0
2019-05-20 12:50:00,48.86,48.87,48.82,48.83,69400.0,40.3367,40.3449,40.3037,40.3119,69400.0
2019-05-20 12:55:00,48.82,48.84,48.81,48.83,57988.0,40.3037,40.3202,40.2954,40.3119,57988.0
2019-05-20 13:00:00,48.83,48.85,48.81,48.84,69459.0,40.3119,40.3284,40.2954,40.3202,69459.0
2019-05-20 13:05:00,48.84,48.84,48.8,48.84,47308.0,40.3202,40.3202,40.2872,40.3202,47308.0
2019-05-20 13:10:00,48.84,48.87,48.82,48.86,39842.0,40.3202,40.3449,40.3037,40.3367,39842.0
2019-05-20 13:15:00,48.86,48.9,48.86,48.89,41609.0,40.3367,40.3697,40.3367,40.3615,41609.0
2019-05-20 13:20:00,48.89,48.89,48.86,48.88,46921.0,40.3615,40.3615,40.3367,40.3532,46921.0
2019-05-20 13:25:00,48.89,48.91,48.87,48.91,55222.0,40.3615,40.378,40.3449,40.378,55222.0
2019-05-20 13:30:00,48.91,48.94,48.89,48.9,96702.0,40.378,40.4027,40.3615,40.3697,96702.0
2019-05-20 13:35:00,48.89,48.92,48.89,48.91,45975.0,40.3615,40.3862,40.3615,40.378,45975.0
2019-05-20 13:40:00,48.91,48.92,48.89,48.91,41005.0,40.378,40.3862,40.3615,40.378,41005.0
2019-05-20 13:45:00,48.91,48.94,48.9,48.91,68290.0,40.378,40.4027,40.3697,40.378,68290.0
2019-05-20 13:50:00,48.9,48.91,48.89,48.9,89300.0,40.3697,40.378,40.3615,40.3697,89300.0
2019-05-20 13:55:00,48.9,48.9,48.87,48.89,45889.0,40.3697,40.3697,40.3449,40.3615,45889.0
2019-05-20 14:00:00,48.89,48.91,48.86,48.87,44977.0,40.3615,40.378,40.3367,40.3449,44977.0
2019-05-20 14:05:00,48.87,48.91,48.86,48.9,41244.0,40.3449,40.378,40.3367,40.3697,41244.0
2019-05-20 14:10:00,48.9,48.92,48.87,48.88,72355.0,40.3697,40.3862,40.3449,40.3532,72355.0
2019-05-20 14:15:00,48.88,48.89,48.86,48.89,36419.0,40.3532,40.3615,40.3367,40.3615,36419.0
2019-05-20 14:20:00,48.89,48.89,48.85,48.86,47229.0,40.3615,40.3615,40.3284,40.3367,47229.0
2019-05-20 14:25:00,48.86,48.87,48.83,48.84,57628.0,40.3367,40.3449,40.3119,40.3202,57628.0
2019-05-20 14:30:00,48.84,48.87,48.83,48.84,75154.0,40.3202,40.3449,40.3119,40.3202,75154.0
2019-05-20 14:35:00,48.84,48.86,48.8,48.81,54224.0,40.3202,40.3367,40.2872,40.2954,54224.0
2019-05-20 14:40:00,48.81,48.84,48.8,48.82,59319.0,40.2954,40.3202,40.2872,40.3037,59319.0
2019-05-20 14:45:00,48.83,48.83,48.79,48.8,88814.0,40.3119,40.3119,40.2789,40.2872,88814.0
2019-05-20 14:50:00,48.8,48.82,48.78,48.8,102183.0,40.2872,40.3037,40.2706,40.2872,102183.0
2019-05-20 14:55:00,48.8,48.81,48.78,48.79,64996.0,40.2872,40.2954,40.2706,40.2789,64996.0
2019-05-20 15:00:00,48.79,48.8,48.76,48.8,86283.0,40.2789,40.2872,40.2541,40.2872,86283.0
2019-05-20 15:05:00,48.8,48.83,48.78,48.8,121523.0,40.2872,40.3119,40.2706,40.2872,121523.0
2019-05-20 15:10:00,48.8,48.81,48.77,48.8,67611.0,40.2872,40.2954,40.2624,40.2872,67611.0
2019-05-20 15:15:00,48.8,48.82,48.77,48.8,106771.0,40.2872,40.3037,40.2624,40.2872,106771.0
2019-05-20 15:20:00,48.8,48.83,48.78,48.79,109108.0,40.2872,40.3119,40.2706,40.2789,109108.0
2019-05-20 15:25:00,48.78,48.82,48.77,48.8,108522.0,40.2706,40.3037,40.2624,40.2872,108522.0
2019-05-20 15:30:00,48.8,48.82,48.78,48.8,111127.0,40.2872,40.3037,40.2706,40.2872,111127.0
2019-05-20 15:35:00,48.8,48.85,48.77,48.83,145242.0,40.2872,40.3284,40.2624,40.3119,145242.0
2019-05-20 15:40:00,48.83,48.86,48.82,48.86,74774.0,40.3119,40.3367,40.3037,40.3367,74774.0
2019-05-20 15:45:00,48.85,48.89,48.85,48.85,203258.0,40.3284,40.3615,40.3284,40.3284,203258.0
2019-05-20 15:50:00,48.86,48.88,48.83,48.86,398097.0,40.3367,40.3532,40.3119,40.3367,398097.0
2019-05-20 15:55:00,48.85,48.88,48.82,48.83,916117.0,40.3284,40.3532,40.3037,40.3119,916117.0
2019-05-21 09:30:00,49.0,49.03,48.7,48.77,287033.0,40.4523,40.477,40.2046,40.2624,287033.0
2019-05-21 09:35:00,48.77,48.83,48.72,48.73,141745.0,40.2624,40.3119,40.2211,40.2294,141745.0
2019-05-21 09:40:00,48.74,48.77,48.69,48.72,76017.0,40.2376,40.2624,40.1963,40.2211,76017.0
2019-05-21 09:45:00,48.72,48.81,48.68,48.77,97447.0,40.2211,40.2954,40.1881,40.2624,97447.0
2019-05-21 09:50:00,48.77,48.77,48.65,48.69,120480.0,40.2624,40.2624,40.1633,40.1963,120480.0
2019-05-21 09:55:00,48.69,48.77,48.68,48.75,180604.0,40.1963,40.2624,40.1881,40.2459,180604.0
2019-05-21 10:00:00,48.75,48.77,48.69,48.71,120283.0,40.2459,40.2624,40.1963,40.2129,120283.0
2019-05-21 10:05:00,48.72,48.73,48.62,48.62,94011.0,40.2211,40.2294,40.1386,40.1386,94011.0
2019-05-21 10:10:00,48.63,48.64,48.54,48.55,168043.0,40.1468,40.1551,40.0725,40.0808,168043.0
2019-05-21 10:15:00,48.54,48.66,48.54,48.64,102393.0,40.0725,40.1716,40.0725,40.1551,102393.0
2019-05-21 10:20:00,48.64,48.65,48.6,48.62,84079.0,40.1551,40.1633,40.122,40.1386,84079.0
2019-05-21 10:25:00,48.62,48.64,48.58,48.63,108585.0,40.1386,40.1551,40.1055,40.1468,108585.0
2019-05-21 10:30:00,48.63,48.68,48.61,48.65,90123.0,40.1468,40.1881,40.1303,40.1633,90123.0
2019-05-21 10:35:00,48.65,48.67,48.62,48.62,62079.0,40.1633,40.1798,40.1386,40.1386,62079.0
2019-05-21 10:40:00,48.62,48.64,48.61,48.63,116357.0,40.1386,40.1551,40.1303,40.1468,116357.0
2019-05-21 10:45:00,48.63,48.64,48.59,48.61,145963.0,40.1468,40.1551,40.1138,40.1303,145963.0
2019-05-21 10:50:00,48.61,48.63,48.58,48.61,134617.0,40.1303,40.1468,40.1055,40.1303,134617.0
2019-05-21 10:55:00,48.61,48.66,48.6,48.63,107816.0,40.1303,40.1716,40.122,40.1468,107816.0
2019-05-21 11:00:00,48.63,48.64,48.6,48.62,143089.0,40.1468,40.1551,40.122,40.1386,143089.0
2019-05-21 11:05:00,48.63,48.64,48.61,48.63,66503.0,40.1468,40.1551,40.1303,40.1468,66503.0
2019-05-21 11:10:00,48.63,48.64,48.61,48.63,62741.0,40.1468,40.1551,40.1303,40.1468,62741.0
2019-05-21 11:15:00,48.63,48.66,48.63,48.64,63885.0,40.1468,40.1716,40.1468,40.1551,63885.0
2019-05-21 11:20:00,48.63,48.64,48.62,48.63,87618.0,40.1468,40.1551,40.1386,40.1468,87618.0
2019-05-21 11:25:00,48.63,48.66,48.62,48.63,57756.0,40.1468,40.1716,40.1386,40.1468,57756.0
2019-05-21 11:30:00,48.63,48.64,48.61,48.63,66928.0,40.1468,40.1551,40.1303,40.1468,66928.0
2019-05-21 11:35:00,48.63,48.63,48.55,48.57,116906.0,40.1468,40.1468,40.0808,40.0973,116906.0
2019-05-21 11:40:00,48.57,48.57,48.49,48.5,135523.0,40.0973,40.0973,40.0312,40.0395,135523.0
2019-05-21 11:45:00,48.5,48.52,48.47,48.51,158272.0,40.0395,40.056,40.0147,40.0477,158272.0
2019-05-21 11:50:00,48.52,48.55,48.47,48.54,132764.0,40.056,40.0808,40.0147,40.0725,132764.0
2019-05-21 11:55:00,48.54,48.56,48.52,48.55,103516.0,40.0725,40.089,40.056,40.0808,103516.0
2019-05-21 12:00:00,48.55,48.59,48.51,48.51,114109.0,40.0808,40.1138,40.0477,40.0477,114109.0
2019-05-21 12:05:00,48.52,48.53,48.46,48.47,105888.0,40.056,40.0642,40.0065,40.0147,105888.0
2019-05-21 12:10:00,48.47,48.51,48.46,48.51,68906.0,40.0147,40.0477,40.0065,40.0477,68906.0
2019-05-21 12:15:00,48.51,48.51,48.44,48.47,90401.0,40.0477,40.0477,39.9899,40.0147,90401.0
2019-05-21 12:20:00,48.47,48.51,48.46,48.48,70060.0,40.0147,40.0477,40.0065,40.023,70060.0
2019-05-21 12:25:00,48.48,48.5,48.46,48.47,49671.0,40.023,40.0395,40.0065,40.0147,49671.0
2019-05-21 12:30:00,48.48,48.49,48.46,48.48,139536.0,40.023,40.0312,40.0065,40.023,139536.0
2019-05-21 12:35:00,48.48,48.5,48.45,48.48,82758.0,40.023,40.0395,39.9982,40.023,82758.0
2019-05-21 12:40:00,48.49,48.51,48.47,48.5,64811.0,40.0312,40.0477,40.0147,40.0395,64811.0
2019-05-21 12:45:00,48.5,48.5,48.47,48.5,32330.0,40.0395,40.0395,40.0147,40.0395,32330.0
2019-05-21 12:50:00,48.5,48.51,48.48,48.49,53011.0,40.0395,40.0477,40.023,40.0312,53011.0
2019-05-21 12:55:00,48.49,48.51,48.48,48.51,49052.0,40.0312,40.0477,40.023,40.0477,49052.0
2019-05-21 13:00:00,48.51,48.52,48.5,48.52,71708.0,40.0477,40.056,40.0395,40.056,71708.0
2019-05-21 13:05:00,48.52,48.56,48.51,48.55,118527.0,40.056,40.089,40.0477,40.0808,118527.0
2019-05-21 13:10:00,48.55,48.55,48.53,48.54,77128.0,40.0808,40.0808,40.0642,40.0725,77128.0
2019-05-21 13:15:00,48.54,48.54,48.51,48.52,66275.0,40.0725,40.0725,40.0477,40.056,66275.0
2019-05-21 13:20:00,48.51,48.55,48.5,48.55,79400.0,40.0477,40.0808,40.0395,40.0808,79400.0
2019-05-21 13:25:00,48.55,48.55,48.52,48.53,56141.0,40.0808,40.0808,40.056,40.0642,56141.0
2019-05-21 13:30:00,48.53,48.53,48.49,48.5,37068.0,40.0642,40.0642,40.0312,40.0395,37068.0
2019-05-21 13:35:00,48.5,48.52,48.49,48.5,42916.0,40.0395,40.056,40.0312,40.0395,42916.0
2019-05-21 13:40:00,48.51,48.52,48.49,48.52,14977.0,40.0477,40.056,40.0312,40.056,14977.0
2019-05-21 13:45:00,48.52,48.55,48.51,48.55,24171.0,40.056,40.0808,40.0477,40.0808,24171.0
2019-05-21 13:50:00,48.55,48.57,48.54,48.55,66266.0,40.0808,40.0973,40.0725,40.0808,66266.0
2019-05-21 13:55:00,48.56,48.6,48.55,48.6,27184.0,40.089,40.122,40.0808,40.122,27184.0
2019-05-21 14:00:00,48.59,48.6,48.52,48.53,71914.0,40.1138,40.122,40.056,40.0642,71914.0
2019-05-21 14:05:00,48.53,48.54,48.52,48.53,58145.0,40.0642,40.0725,40.056,40.0642,58145.0
2019-05-21 14:10:00,48.53,48.55,48.52,48.54,73953.0,40.0642,40.0808,40.056,40.0725,73953.0
2019-05-21 14:15:00,48.54,48.55,48.53,48.54,51489.0,40.0725,40.0808,40.0642,40.0725,51489.0
2019-05-21 14:20:00,48.54,48.55,48.52,48.54,66321.0,40.0725,40.0808,40.056,40.0725,66321.0
2019-05-21 14:25:00,48.55,48.6,48.54,48.59,105356.0,40.0808,40.122,40.0725,40.1138,105356.0
2019-05-21 14:30:00,48.59,48.6,48.56,48.58,69023.0,40.1138,40.122,40.089,40.1055,69023.0
2019-05-21 14:35:00,48.57,48.59,48.56,48.59,64838.0,40.0973,40.1138,40.089,40.1138,64838.0
2019-05-21 14:40:00,48.59,48.63,48.57,48.63,43400.0,40.1138,40.1468,40.0973,40.1468,43400.0
2019-05-21 14:45:00,48.63,48.63,48.6,48.61,51504.0,40.1468,40.1468,40.122,40.1303,51504.0
2019-05-21 14:50:00,48.6,48.61,48.58,48.61,53629.0,40.122,40.1303,40.1055,40.1303,53629.0
2019-05-21 14:55:00,48.61,48.61,48.59,48.61,103819.0,40.1303,40.1303,40.1138,40.1303,103819.0
2019-05-21 15:00:00,48.6,48.62,48.59,48.59,152106.0,40.122,40.1386,40.1138,40.1138,152106.0
2019-05-21 15:05:00,48.59,48.63,48.59,48.61,82102.0,40.1138,40.1468,40.1138,40.1303,82102.0
2019-05-21 15:10:00,48.61,48.61,48.58,48.61,53055.0,40.1303,40.1303,40.1055,40.1303,53055.0
2019-05-21 15:15:00,48.6,48.61,48.57,48.57,56054.0,40.122,40.1303,40.0973,40.0973,56054.0
2019-05-21 15:20:00,48.58,48.6,48.56,48.58,60277.0,40.1055,40.122,40.089,40.1055,60277.0
2019-05-21 15:25:00,48.58,48.65,48.57,48.64,112953.0,40.1055,40.1633,40.0973,40.1551,112953.0
2019-05-21 15:30:00,48.64,48.65,48.58,48.59,188590.0,40.1551,40.1633,40.1055,40.1138,188590.0
2019-05-21 15:35:00,48.59,48.61,48.58,48.61,144497.0,40.1138,40.1303,40.1055,40.1303,144497.0
2019-05-21 15:40:00,48.61,48.62,48.58,48.6,202346.0,40.1303,40.1386,40.1055,40.122,202346.0
2019-05-21 15:45:00,48.59,48.62,48.59,48.61,190036.0,40.1138,40.1386,40.1138,40.1303,190036.0
2019-05-21 15:50:00,48.6,48.62,48.56,48.57,202809.0,40.122,40.1386,40.089,40.0973,202809.0
2019-05-21 15:55:00,48.57,48.6,48.55,48.6,612564.0,40.0973,40.122,40.0808,40.122,612564.0
2019-05-22 09:30:00,48.78,48.98,48.72,48.87,705107.0,40.2706,40.4358,40.2211,40.3449,705107.0
2019-05-22 09:35:00,48.88,48.92,48.82,48.88,411268.0,40.3532,40.3862,40.3037,40.3532,411268.0
2019-05-22 09:40:00,48.89,49.08,48.89,49.04,269962.0,40.3615,40.5183,40.3615,40.4853,269962.0
2019-05-22 09:45:00,49.04,49.16,49.04,49.04,226430.0,40.4853,40.5844,40.4853,40.4853,226430.0
2019-05-22 09:50:00,49.04,49.09,49.02,49.05,234790.0,40.4853,40.5266,40.4688,40.4935,234790.0
2019-05-22 09:55:00,49.05,49.07,49.03,49.03,162223.0,40.4935,40.5101,40.477,40.477,162223.0
2019-05-22 10:00:00,49.03,49.15,49.02,49.13,252270.0,40.477,40.5761,40.4688,40.5596,252270.0
2019-05-22 10:05:00,49.12,49.15,49.07,49.15,227145.0,40.5513,40.5761,40.5101,40.5761,227145.0
2019-05-22 10:10:00,49.15,49.19,49.11,49.14,166019.0,40.5761,40.6091,40.5431,40.5678,166019.0
2019-05-22 10:15:00,49.14,49.28,49.13,49.16,244280.0,40.5678,40.6834,40.5596,40.5844,244280.0
2019-05-22 10:20:00,49.16,49.2,49.11,49.19,182897.0,40.5844,40.6174,40.5431,40.6091,182897.0
2019-05-22 10:25:00,49.19,49.21,49.14,49.19,140913.0,40.6091,40.6256,40.5678,40.6091,140913.0
2019-05-22 10:30:00,49.19,49.2,49.13,49.15,188349.0,40.6091,40.6174,40.5596,40.5761,188349.0
2019-05-22 10:35:00,49.15,49.17,49.11,49.14,134115.0,40.5761,40.5926,40.5431,40.5678,134115.0
2019-05-22 10:40:00,49.15,49.16,49.11,49.11,115129.0,40.5761,40.5844,40.5431,40.5431,115129.0
2019-05-22 10:45:00,49.11,49.11,49.06,49.08,116639.0,40.5431,40.5431,40.5018,40.5183,116639.0
2019-05-22 10:50:00,49.08,49.1,49.03,49.04,92703.0,40.5183,40.5348,40.477,40.4853,92703.0
2019-05-22 10:55:00,49.04,49.12,49.03,49.09,172727.0,40.4853,40.5513,40.477,40.5266,172727.0
2019-05-22 11:00:00,49.09,49.11,49.06,49.11,189435.0,40.5266,40.5431,40.5018,40.5431,189435.0
2019-05-22 11:05:00,49.11,49.16,49.1,49.14,240097.0,40.5431,40.5844,40.5348,40.5678,240097.0
2019-05-22 11:10:00,49.14,49.14,49.09,49.13,180349.0,40.5678,40.5678,40.5266,40.5596,180349.0
2019-05-22 11:15:00,49.12,49.15,49.11,49.13,152498.0,40.5513,40.5761,40.5431,40.5596,152498.0
2019-05-22 11:20:00,49.13,49.19,49.12,49.19,93507.0,40.5596,40.6091,40.5513,40.6091,93507.0
2019-05-22 11:25:00,49.19,49.21,49.17,49.18,126909.0,40.6091,40.6256,40.5926,40.6009,126909.0
2019-05-22 11:30:00,49.18,49.19,49.15,49.17,72989.0,40.6009,40.6091,40.5761,40.5926,72989.0
2019-05-22 11:35:00,49.17,49.19,49.15,49.16,90153.0,40.5926,40.6091,40.5761,40.5844,90153.0
2019-05-22 11:40:00,49.16,49.25,49.14,49.24,145834.0,40.5844,40.6587,40.5678,40.6504,145834.0
2019-05-22 11:45:00,49.24,49.28,49.23,49.26,86626.0,40.6504,40.6834,40.6421,40.6669,86626.0
2019-05-22 11:50:00,49.26,49.31,49.26,49.3,102441.0,40.6669,40.7082,40.6669,40.6999,102441.0
2019-05-22 11:55:00,49.29,49.36,49.28,49.35,85273.0,40.6917,40.7495,40.6834,40.7412,85273.0
2019-05-22 12:00:00,49.34,49.35,49.27,49.32,220531.0,40.733,40.7412,40.6752,40.7164,220531.0
2019-05-22 12:05:00,49.32,49.34,49.28,49.3,222783.0,40.7164,40.733,40.6834,40.6999,222783.0
2019-05-22 12:10:00,49.29,49.31,49.21,49.23,63821.0,40.6917,40.7082,40.6256,40.6421,63821.0
2019-05-22 12:15:00,49.23,49.26,49.22,49.23,139531.0,40.6421,40.6669,40.6339,40.6421,139531.0
2019-05-22 12:20:00,49.23,49.27,49.21,49.26,131742.0,40.6421,40.6752,40.6256,40.6669,131742.0
2019-05-22 12:25:00,49.26,49.29,49.25,49.28,80712.0,40.6669,40.6917,40.6587,40.6834,80712.0
2019-05-22 12:30:00,49.28,49.29,49.23,49.26,77422.0,40.6834,40.6917,40.6421,40.6669,77422.0
2019-05-22 12:35:00,49.26,49.26,49.21,49.25,91028.0,40.6669,40.6669,40.6256,40.6587,91028.0
2019-05-22 12:40:00,49.24,49.25,49.23,49.23,78915.0,40.6504,40.6587,40.6421,40.6421,78915.0
2019-05-22 12:45:00,49.23,49.28,49.23,49.28,86911.0,40.6421,40.6834,40.6421,40.6834,86911.0
2019-05-22 12:50:00,49.28,49.32,49.28,49.32,100601.0,40.6834,40.7164,40.6834,40.7164,100601.0
2019-05-22 12:55:00,49.32,49.37,49.31,49.37,103333.0,40.7164,40.7577,40.7082,40.7577,103333.0
2019-05-22 13:00:00,49.37,49.37,49.33,49.35,88192.0,40.7577,40.7577,40.7247,40.7412,88192.0
2019-05-22 13:05:00,49.35,49.36,49.28,49.29,124182.0,40.7412,40.7495,40.6834,40.6917,124182.0
2019-05-22 13:10:00,49.3,49.3,49.27,49.28,68800.0,40.6999,40.6999,40.6752,40.6834,68800.0
2019-05-22 13:15:00,49.29,49.31,49.28,49.3,118861.0,40.6917,40.7082,40.6834,40.6999,118861.0
2019-05-22 13:20:00,49.29,49.33,49.28,49.31,125597.0,40.6917,40.7247,40.6834,40.7082,125597.0
2019-05-22 13:25:00,49.32,49.34,49.3,49.33,59907.0,40.7164,40.733,40.6999,40.7247,59907.0
2019-05-22 13:30:00,49.33,49.41,49.3,49.41,174000.0,40.7247,40.7907,40.6999,40.7907,174000.0
2019-05-22 13:35:00,49.4,49.51,49.4,49.51,254201.0,40.7825,40.8733,40.7825,40.8733,254201.0
2019-05-22 13:40:00,49.51,49.53,49.41,49.41,142943.0,40.8733,40.8898,40.7907,40.7907,142943.0
2019-05-22 13:45:00,49.41,49.42,49.36,49.36,76430.0,40.7907,40.799,40.7495,40.7495,76430.0
2019-05-22 13:50:00,49.36,49.4,49.35,49.39,88338.0,40.7495,40.7825,40.7412,40.7742,88338.0
2019-05-22 13:55:00,49.38,49.44,49.38,49.42,102668.0,40.766,40.8155,40.766,40.799,102668.0
2019-05-22 14:00:00,49.41,49.43,49.37,49.38,108253.0,40.7907,40.8073,40.7577,40.766,108253.0
2019-05-22 14:05:00,49.38,49.41,49.37,49.39,89609.0,40.766,40.7907,40.7577,40.7742,89609.0
2019-05-22 14:10:00,49.39,49.4,49.35,49.35,75334.0,40.7742,40.7825,40.7412,40.7412,75334.0
2019-05-22 14:15:00,49.36,49.38,49.34,49.37,55873.0,40.7495,40.766,40.733,40.7577,55873.0
2019-05-22 14:20:00,49.37,49.43,49.36,49.42,86387.0,40.7577,40.8073,40.7495,40.799,86387.0
2019-05-22 14:25:00,49.41,49.42,49.39,49.4,117005.0,40.7907,40.799,40.7742,40.7825,117005.0
2019-05-22 14:30:00,49.41,49.46,49.41,49.44,102500.0,40.7907,40.832,40.7907,40.8155,102500.0
2019-05-22 14:35:00,49.44,49.52,49.43,49.51,168867.0,40.8155,40.8816,40.8073,40.8733,168867.0
2019-05-22 14:40:00,49.51,49.55,49.5,49.52,204300.0,40.8733,40.9063,40.865,40.8816,204300.0
2019-05-22 14:45:00,49.52,49.56,49.51,49.55,56478.0,40.8816,40.9146,40.8733,40.9063,56478.0
2019-05-22 14:50:00,49.55,49.57,49.55,49.55,138782.0,40.9063,40.9228,40.9063,40.9063,138782.0
2019-05-22 14:55:00,49.56,49.57,49.54,49.55,120332.0,40.9146,40.9228,40.8981,40.9063,120332.0
2019-05-22 15:00:00,49.55,49.59,49.55,49.58,116550.0,40.9063,40.9393,40.9063,40.9311,116550.0
2019-05-22 15:05:00,49.58,49.6,49.57,49.59,237013.0,40.9311,40.9476,40.9228,40.9393,237013.0
2019-05-22 15:10:00,49.59,49.61,49.56,49.58,117164.0,40.9393,40.9559,40.9146,40.9311,117164.0
2019-05-22 15:15:00,49.58,49.58,49.54,49.58,97189.0,40.9311,40.9311,40.8981,40.9311,97189.0
2019-05-22 15:20:00,49.58,49.6,49.57,49.59,104779.0,40.9311,40.9476,40.9228,40.9393,104779.0
2019-05-22 15:25:00,49.59,49.68,49.58,49.66,599568.0,40.9393,41.0136,40.9311,40.9971,599568.0
2019-05-22 15:30:00,49.66,49.68,49.62,49.68,247234.0,40.9971,41.0136,40.9641,41.0136,247234.0
2019-05-22 15:35:00,49.68,49.68,49.63,49.64,197499.0,41.0136,41.0136,40.9724,40.9806,197499.0
2019-05-22 15:40:00,49.64,49.65,49.63,49.65,132344.0,40.9806,40.9889,40.9724,40.9889,132344.0
2019-05-22 15:45:00,49.65,49.7,49.62,49.64,443798.0,40.9889,41.0302,40.9641,40.9806,443798.0
2019-05-22 15:50:00,49.64,49.67,49.61,49.64,417907.0,40.9806,41.0054,40.9559,40.9806,417907.0
2019-05-22 15:55:00,49.64,49.71,49.62,49.64,998116.0,40.9806,41.0384,40.9641,40.9806,998116.0
2019-05-23 09:30:00,49.5,49.62,49.46,49.58,327201.0,40.865,40.9641,40.832,40.9311,327201.0
2019-05-23 09:35:00,49.58,49.6,49.53,49.58,192482.0,40.9311,40.9476,40.8898,40.9311,192482.0
2019-05-23 09:40:00,49.57,49.75,49.57,49.75,284572.0,40.9228,41.0714,40.9228,41.0714,284572.0
2019-05-23 09:45:00,49.74,49.75,49.62,49.66,209898.0,41.0632,41.0714,40.9641,40.9971,209898.0
2019-05-23 09:50:00,49.66,49.67,49.62,49.65,156092.0,40.9971,41.0054,40.9641,40.9889,156092.0
2019-05-23 09:55:00,49.65,49.71,49.65,49.71,94778.0,40.9889,41.0384,40.9889,41.0384,94778.0
2019-05-23 10:00:00,49.7,49.79,49.68,49.77,152473.0,41.0302,41.1045,41.0136,41.0879,152473.0
2019-05-23 10:05:00,49.76,49.83,49.74,49.78,114702.0,41.0797,41.1375,41.0632,41.0962,114702.0
2019-05-23 10:10:00,49.78,49.85,49.75,49.82,103389.0,41.0962,41.154,41.0714,41.1292,103389.0
2019-05-23 10:15:00,49.82,49.86,49.75,49.76,179685.0,41.1292,41.1622,41.0714,41.0797,179685.0
2019-05-23 10:20:00,49.76,49.77,49.69,49.75,99838.0,41.0797,41.0879,41.0219,41.0714,99838.0
2019-05-23 10:25:00,49.74,49.75,49.7,49.73,108630.0,41.0632,41.0714,41.0302,41.0549,108630.0
2019-05-23 10:30:00,49.72,49.73,49.64,49.65,76320.0,41.0467,41.0549,40.9806,40.9889,76320.0
2019-05-23 10:35:00,49.66,49.67,49.61,49.63,62363.0,40.9971,41.0054,40.9559,40.9724,62363.0
2019-05-23 10:40:00,49.63,49.66,49.6,49.61,105888.0,40.9724,40.9971,40.9476,40.9559,105888.0
2019-05-23 10:45:00,49.6,49.65,49.57,49.59,82080.0,40.9476,40.9889,40.9228,40.9393,82080.0
2019-05-23 10:50:00,49.59,49.68,49.58,49.66,306967.0,40.9393,41.0136,40.9311,40.9971,306967.0
2019-05-23 10:55:00,49.66,49.79,49.66,49.78,267556.0,40.9971,41.1045,40.9971,41.0962,267556.0
2019-05-23 11:00:00,49.78,49.8,49.75,49.77,148413.0,41.0962,41.1127,41.0714,41.0879,148413.0
2019-05-23 11:05:00,49.77,49.86,49.77,49.85,120359.0,41.0879,41.1622,41.0879,41.154,120359.0
2019-05-23 11:10:00,49.85,49.86,49.8,49.82,138966.0,41.154,41.1622,41.1127,41.1292,138966.0
2019-05-23 11:15:00,49.82,49.84,49.8,49.84,84288.0,41.1292,41.1457,41.1127,41.1457,84288.0
2019-05-23 11:20:00,49.84,49.85,49.79,49.83,132827.0,41.1457,41.154,41.1045,41.1375,132827.0
2019-05-23 11:25:00,49.83,49.84,49.77,49.78,100878.0,41.1375,41.1457,41.0879,41.0962,100878.0
2019-05-23 11:30:00,49.78,49.82,49.76,49.77,116514.0,41.0962,41.1292,41.0797,41.0879,116514.0
2019-05-23 11:35:00,49.77,49.85,49.77,49.84,70771.0,41.0879,41.154,41.0879,41.1457,70771.0
2019-05-23 11:40:00,49.83,49.88,49.81,49.86,200634.0,41.1375,41.1788,41.121,41.1622,200634.0
2019-05-23 11:45:00,49.87,49.9,49.85,49.89,89085.0,41.1705,41.1953,41.154,41.187,89085.0
2019-05-23 11:50:00,49.89,49.9,49.87,49.89,110969.0,41.187,41.1953,41.1705,41.187,110969.0
2019-05-23 11:55:00,49.89,49.9,49.86,49.88,97580.0,41.187,41.1953,41.1622,41.1788,97580.0
2019-05-23 12:00:00,49.88,49.88,49.85,49.86,73401.0,41.1788,41.1788,41.154,41.1622,73401.0
2019-05-23 12:05:00,49.86,49.9,49.85,49.88,124019.0,41.1622,41.1953,41.154,41.1788,124019.0
2019-05-23 12:10:00,49.87,49.9,49.86,49.89,52436.0,41.1705,41.1953,41.1622,41.187,52436.0
2019-05-23 12:15:00,49.89,49.89,49.85,49.86,77576.0,41.187,41.187,41.154,41.1622,77576.0
2019-05-23 12:20:00,49.87,49.89,49.84,49.88,55085.0,41.1705,41.187,41.1457,41.1788,55085.0
2019-05-23 12:25:00,49.88,49.9,49.87,49.89,69413.0,41.1788,41.1953,41.1705,41.187,69413.0
2019-05-23 12:30:00,49.89,49.9,49.84,49.84,117725.0,41.187,41.1953,41.1457,41.1457,117725.0
2019-05-23 12:35:00,49.84,49.85,49.81,49.82,79454.0,41.1457,41.154,41.121,41.1292,79454.0
2019-05-23 12:40:00,49.82,49.84,49.81,49.84,88571.0,41.1292,41.1457,41.121,41.1457,88571.0
2019-05-23 12:45:00,49.84,49.86,49.78,49.79,122439.0,41.1457,41.1622,41.0962,41.1045,122439.0
2019-05-23 12:50:00,49.8,49.8,49.7,49.71,82532.0,41.1127,41.1127,41.0302,41.0384,82532.0
2019-05-23 12:55:00,49.71,49.71,49.67,49.69,75890.0,41.0384,41.0384,41.0054,41.0219,75890.0
2019-05-23 13:00:00,49.69,49.69,49.64,49.68,103799.0,41.0219,41.0219,40.9806,41.0136,103799.0
2019-05-23 13:05:00,49.67,49.75,49.67,49.74,174748.0,41.0054,41.0714,41.0054,41.0632,174748.0
2019-05-23 13:10:00,49.74,49.78,49.73,49.77,111742.0,41.0632,41.0962,41.0549,41.0879,111742.0
2019-05-23 13:15:00,49.77,49.78,49.73,49.75,73405.0,41.0879,41.0962,41.0549,41.0714,73405.0
2019-05-23 13:20:00,49.74,49.78,49.73,49.77,62324.0,41.0632,41.0962,41.0549,41.0879,62324.0
2019-05-23 13:25:00,49.77,49.81,49.76,49.78,82910.0,41.0879,41.121,41.0797,41.0962,82910.0
2019-05-23 13:30:00,49.78,49.79,49.76,49.77,54599.0,41.0962,41.1045,41.0797,41.0879,54599.0
2019-05-23 13:35:00,49.77,49.78,49.73,49.76,59890.0,41.0879,41.0962,41.0549,41.0797,59890.0
2019-05-23 13:40:00,49.76,49.79,49.76,49.79,37101.0,41.0797,41.1045,41.0797,41.1045,37101.0
2019-05-23 13:45:00,49.79,49.82,49.78,49.79,137324.0,41.1045,41.1292,41.0962,41.1045,137324.0
2019-05-23 13:50:00,49.79,49.79,49.75,49.77,33171.0,41.1045,41.1045,41.0714,41.0879,33171.0
2019-05-23 13:55:00,49.77,49.78,49.74,49.76,50209.0,41.0879,41.0962,41.0632,41.0797,50209.0
2019-05-23 14:00:00,49.75,49.77,49.71,49.72,124810.0,41.0714,41.0879,41.0384,41.0467,124810.0
2019-05-23 14:05:00,49.72,49.74,49.69,49.7,44084.0,41.0467,41.0632,41.0219,41.0302,44084.0
2019-05-23 14:10:00,49.7,49.72,49.69,49.71,54026.0,41.0302,41.0467,41.0219,41.0384,54026.0
2019-05-23 14:15:00,49.72,49.74,49.7,49.73,52344.0,41.0467,41.0632,41.0302,41.0549,52344.0
2019-05-23 14:20:00,49.74,49.75,49.7,49.71,65431.0,41.0632,41.0714,41.0302,41.0384,65431.0
2019-05-23 14:25:00,49.7,49.73,49.67,49.7,189119.0,41.0302,41.0549,41.0054,41.0302,189119.0
2019-05-23 14:30:00,49.7,49.71,49.67,49.71,49997.0,41.0302,41.0384,41.0054,41.0384,49997.0
2019-05-23 14:35:00,49.7,49.71,49.66,49.67,63610.0,41.0302,41.0384,40.9971,41.0054,63610.0
2019-05-23 14:40:00,49.67,49.67,49.61,49.64,66120.0,41.0054,41.0054,40.9559,40.9806,66120.0
2019-05-23 14:45:00,49.64,49.66,49.62,49.65,58735.0,40.9806,40.9971,40.9641,40.9889,58735.0
2019-05-23 14:50:00,49.64,49.66,49.61,49.64,141892.0,40.9806,40.9971,40.9559,40.9806,141892.0
2019-05-23 14:55:00,49.64,49.64,49.61,49.63,62946.0,40.9806,40.9806,40.9559,40.9724,62946.0
2019-05-23 15:00:00,49.63,49.65,49.61,49.64,123383.0,40.9724,40.9889,40.9559,40.9806,123383.0
2019-05-23 15:05:00,49.63,49.67,49.63,49.66,83843.0,40.9724,41.0054,40.9724,40.9971,83843.0
2019-05-23 15:10:00,49.66,49.7,49.65,49.7,67848.0,40.9971,41.0302,40.9889,41.0302,67848.0
2019-05-23 15:15:00,49.7,49.74,49.68,49.73,105335.0,41.0302,41.0632,41.0136,41.0549,105335.0
2019-05-23 15:20:00,49.73,49.79,49.72,49.76,97831.0,41.0549,41.1045,41.0467,41.0797,97831.0
2019-05-23 15:25:00,49.76,49.81,49.74,49.8,151108.0,41.0797,41.121,41.0632,41.1127,151108.0
2019-05-23 15:30:00,49.8,49.84,49.79,49.81,143434.0,41.1127,41.1457,41.1045,41.121,143434.0
2019-05-23 15:35:00,49.81,49.83,49.77,49.77,126291.0,41.121,41.1375,41.0879,41.0879,126291.0
2019-05-23 15:40:00,49.78,49.79,49.71,49.72,154459.0,41.0962,41.1045,41.0384,41.0467,154459.0
2019-05-23 15:45:00,49.72,49.73,49.64,49.66,254709.0,41.0467,41.0549,40.9806,40.9971,254709.0
2019-05-23 15:50:00,49.67,49.72,49.65,49.72,296126.0,41.0054,41.0467,40.9889,41.0467,296126.0
2019-05-23 15:55:00,49.72,49.87,49.7,49.86,886984.0,41.0467,41.1705,41.0302,41.1622,886984.0
2019-05-24 09:30:00,49.82,49.89,49.69,49.71,325052.0,41.1292,41.187,41.0219,41.0384,325052.0
2019-05-24 09:35:00,49.71,49.78,49.71,49.75,155251.0,41.0384,41.0962,41.0384,41.0714,155251.0
2019-05-24 09:40:00,49.75,49.78,49.71,49.73,86849.0,41.0714,41.0962,41.0384,41.0549,86849.0
2019-05-24 09:45:00,49.73,49.79,49.72,49.77,115695.0,41.0549,41.1045,41.0467,41.0879,115695.0
2019-05-24 09:50:00,49.77,49.78,49.66,49.68,253580.0,41.0879,41.0962,40.9971,41.0136,253580.0
2019-05-24 09:55:00,49.67,49.7,49.59,49.7,84536.0,41.0054,41.0302,40.9393,41.0302,84536.0
2019-05-24 10:00:00,49.7,49.76,49.68,49.76,86474.0,41.0302,41.0797,41.0136,41.0797,86474.0
2019-05-24 10:05:00,49.76,49.76,49.68,49.69,70154.0,41.0797,41.0797,41.0136,41.0219,70154.0
2019-05-24 10:10:00,49.69,49.76,49.68,49.71,88901.0,41.0219,41.0797,41.0136,41.0384,88901.0
2019-05-24 10:15:00,49.71,49.78,49.7,49.78,61175.0,41.0384,41.0962,41.0302,41.0962,61175.0
2019-05-24 10:20:00,49.77,49.78,49.75,49.77,50110.0,41.0879,41.0962,41.0714,41.0879,50110.0
2019-05-24 10:25:00,49.77,49.77,49.73,49.77,41312.0,41.0879,41.0879,41.0549,41.0879,41312.0
2019-05-24 10:30:00,49.77,49.8,49.76,49.79,96834.0,41.0879,41.1127,41.0797,41.1045,96834.0
2019-05-24 10:35:00,49.78,49.82,49.77,49.8,59683.0,41.0962,41.1292,41.0879,41.1127,59683.0
2019-05-24 10:40:00,49.79,49.81,49.77,49.79,35189.0,41.1045,41.121,41.0879,41.1045,35189.0
2019-05-24 10:45:00,49.79,49.8,49.75,49.75,65112.0,41.1045,41.1127,41.0714,41.0714,65112.0
2019-05-24 10:50:00,49.75,49.76,49.68,49.69,79291.0,41.0714,41.0797,41.0136,41.0219,79291.0
2019-05-24 10:55:00,49.69,49.7,49.61,49.62,45532.0,41.0219,41.0302,40.9559,40.9641,45532.0
2019-05-24 11:00:00,49.62,49.63,49.57,49.58,52750.0,40.9641,40.9724,40.9228,40.9311,52750.0
2019-05-24 11:05:00,49.58,49.59,49.54,49.55,77747.0,40.9311,40.9393,40.8981,40.9063,77747.0
2019-05-24 11:10:00,49.56,49.57,49.53,49.55,52745.0,40.9146,40.9228,40.8898,40.9063,52745.0
2019-05-24 11:15:00,49.54,49.58,49.53,49.58,39475.0,40.8981,40.9311,40.8898,40.9311,39475.0
2019-05-24 11:20:00,49.58,49.59,49.56,49.58,45787.0,40.9311,40.9393,40.9146,40.9311,45787.0
2019-05-24 11:25:00,49.58,49.63,49.57,49.63,65237.0,40.9311,40.9724,40.9228,40.9724,65237.0
2019-05-24 11:30:00,49.63,49.66,49.62,49.65,36550.0,40.9724,40.9971,40.9641,40.9889,36550.0
2019-05-24 11:35:00,49.65,49.69,49.65,49.68,39256.0,40.9889,41.0219,40.9889,41.0136,39256.0
2019-05-24 11:40:00,49.68,49.72,49.66,49.69,66167.0,41.0136,41.0467,40.9971,41.0219,66167.0
2019-05-24 11:45:00,49.69,49.73,49.69,49.73,44227.0,41.0219,41.0549,41.0219,41.0549,44227.0
2019-05-24 11:50:00,49.73,49.75,49.72,49.73,31161.0,41.0549,41.0714,41.0467,41.0549,31161.0
2019-05-24 11:55:00,49.73,49.74,49.7,49.7,53287.0,41.0549,41.0632,41.0302,41.0302,53287.0
2019-05-24 12:00:00,49.7,49.72,49.7,49.71,30948.0,41.0302,41.0467,41.0302,41.0384,30948.0
2019-05-24 12:05:00,49.72,49.72,49.68,49.7,33330.0,41.0467,41.0467,41.0136,41.0302,33330.0
2019-05-24 12:10:00,49.7,49.71,49.65,49.65,34565.0,41.0302,41.0384,40.9889,40.9889,34565.0
2019-05-24 12:15:00,49.66,49.67,49.62,49.64,59028.0,40.9971,41.0054,40.9641,40.9806,59028.0
2019-05-24 12:20:00,49.65,49.69,49.64,49.68,53258.0,40.9889,41.0219,40.9806,41.0136,53258.0
2019-05-24 12:25:00,49.68,49.69,49.66,49.67,51345.0,41.0136,41.0219,40.9971,41.0054,51345.0
2019-05-24 12:30:00,49.67,49.69,49.67,49.69,45444.0,41.0054,41.0219,41.0054,41.0219,45444.0
2019-05-24 12:35:00,49.69,49.7,49.66,49.68,61430.0,41.0219,41.0302,40.9971,41.0136,61430.0
2019-05-24 12:40:00,49.67,49.68,49.66,49.66,22612.0,41.0054,41.0136,40.9971,40.9971,22612.0
2019-05-24 12:45:00,49.66,49.69,49.66,49.68,35881.0,40.9971,41.0219,40.9971,41.0136,35881.0
2019-05-24 12:50:00,49.68,49.68,49.64,49.66,36595.0,41.0136,41.0136,40.9806,40.9971,36595.0
2019-05-24 12:55:00,49.66,49.68,49.65,49.67,39378.0,40.9971,41.0136,40.9889,41.0054,39378.0
2019-05-24 13:00:00,49.68,49.7,49.67,49.68,43931.0,41.0136,41.0302,41.0054,41.0136,43931.0
2019-05-24 13:05:00,49.69,49.7,49.68,49.69,25115.0,41.0219,41.0302,41.0136,41.0219,25115.0
2019-05-24 13:10:00,49.69,49.72,49.68,49.72,47316.0,41.0219,41.0467,41.0136,41.0467,47316.0
2019-05-24 13:15:00,49.72,49.73,49.7,49.73,23720.0,41.0467,41.0549,41.0302,41.0549,23720.0
2019-05-24 13:20:00,49.73,49.74,49.72,49.73,27305.0,41.0549,41.0632,41.0467,41.0549,27305.0
2019-05-24 13:25:00,49.72,49.73,49.7,49.71,28992.0,41.0467,41.0549,41.0302,41.0384,28992.0
2019-05-24 13:30:00,49.71,49.73,49.71,49.73,27970.0,41.0384,41.0549,41.0384,41.0549,27970.0
2019-05-24 13:35:00,49.73,49.75,49.72,49.74,96352.0,41.0549,41.0714,41.0467,41.0632,96352.0
2019-05-24 13:40:00,49.74,49.75,49.74,49.75,19480.0,41.0632,41.0714,41.0632,41.0714,19480.0
2019-05-24 13:45:00,49.75,49.75,49.74,49.74,18974.0,41.0714,41.0714,41.0632,41.0632,18974.0
2019-05-24 13:50:00,49.74,49.76,49.73,49.74,77459.0,41.0632,41.0797,41.0549,41.0632,77459.0
2019-05-24 13:55:00,49.74,49.75,49.72,49.74,62534.0,41.0632,41.0714,41.0467,41.0632,62534.0
2019-05-24 14:00:00,49.74,49.74,49.72,49.73,28072.0,41.0632,41.0632,41.0467,41.0549,28072.0
2019-05-24 14:05:00,49.73,49.74,49.69,49.72,78474.0,41.0549,41.0632,41.0219,41.0467,78474.0
2019-05-24 14:10:00,49.73,49.74,49.72,49.73,49412.0,41.0549,41.0632,41.0467,41.0549,49412.0
2019-05-24 14:15:00,49.72,49.73,49.71,49.73,30504.0,41.0467,41.0549,41.0384,41.0549,30504.0
2019-05-24 14:20:00,49.72,49.73,49.71,49.72,46132.0,41.0467,41.0549,41.0384,41.0467,46132.0
2019-05-24 14:25:00,49.71,49.73,49.7,49.73,63454.0,41.0384,41.0549,41.0302,41.0549,63454.0
2019-05-24 14:30:00,49.72,49.73,49.71,49.73,36605.0,41.0467,41.0549,41.0384,41.0549,36605.0
2019-05-24 14:35:00,49.73,49.76,49.72,49.75,48734.0,41.0549,41.0797,41.0467,41.0714,48734.0
2019-05-24 14:40:00,49.75,49.76,49.74,49.75,60862.0,41.0714,41.0797,41.0632,41.0714,60862.0
2019-05-24 14:45:00,49.75,49.77,49.74,49.76,34478.0,41.0714,41.0879,41.0632,41.0797,34478.0
2019-05-24 14:50:00,49.76,49.76,49.74,49.74,81146.0,41.0797,41.0797,41.0632,41.0632,81146.0
2019-05-24 14:55:00,49.75,49.76,49.74,49.76,31247.0,41.0714,41.0797,41.0632,41.0797,31247.0
2019-05-24 15:00:00,49.76,49.76,49.74,49.74,42718.0,41.0797,41.0797,41.0632,41.0632,42718.0
2019-05-24 15:05:00,49.74,49.75,49.72,49.73,47447.0,41.0632,41.0714,41.0467,41.0549,47447.0
2019-05-24 15:10:00,49.74,49.74,49.72,49.73,49024.0,41.0632,41.0632,41.0467,41.0549,49024.0
2019-05-24 15:15:00,49.73,49.74,49.68,49.7,59181.0,41.0549,41.0632,41.0136,41.0302,59181.0
2019-05-24 15:20:00,49.69,49.7,49.68,49.68,48117.0,41.0219,41.0302,41.0136,41.0136,48117.0
2019-05-24 15:25:00,49.68,49.69,49.66,49.66,51886.0,41.0136,41.0219,40.9971,40.9971,51886.0
2019-05-24 15:30:00,49.66,49.67,49.62,49.63,66504.0,40.9971,41.0054,40.9641,40.9724,66504.0
2019-05-24 15:35:00,49.62,49.65,49.62,49.65,82846.0,40.9641,40.9889,40.9641,40.9889,82846.0
2019-05-24 15:40:00,49.65,49.67,49.64,49.64,74153.0,40.9889,41.0054,40.9806,40.9806,74153.0
2019-05-24 15:45:00,49.64,49.66,49.61,49.65,98402.0,40.9806,40.9971,40.9559,40.9889,98402.0
2019-05-24 15:50:00,49.65,49.67,49.64,49.66,124901.0,40.9889,41.0054,40.9806,40.9971,124901.0
2019-05-24 15:55:00,49.65,49.69,49.58,49.64,628454.0,40.9889,41.0219,40.9311,40.9806,628454.0
2019-05-28 09:30:00,49.6,49.63,49.36,49.41,260758.0,40.9476,40.9724,40.7495,40.7907,260758.0
2019-05-28 09:35:00,49.4,49.51,49.37,49.47,78924.0,40.7825,40.8733,40.7577,40.8403,78924.0
2019-05-28 09:40:00,49.46,49.57,49.44,49.57,67842.0,40.832,40.9228,40.8155,40.9228,67842.0
2019-05-28 09:45:00,49.58,49.67,49.55,49.66,75161.0,40.9311,41.0054,40.9063,40.9971,75161.0
2019-05-28 09:50:00,49.66,49.66,49.58,49.63,86503.0,40.9971,40.9971,40.9311,40.9724,86503.0
2019-05-28 09:55:00,49.64,49.66,49.57,49.61,56517.0,40.9806,40.9971,40.9228,40.9559,56517.0
2019-05-28 10:00:00,49.6,49.62,49.56,49.59,29338.0,40.9476,40.9641,40.9146,40.9393,29338.0
2019-05-28 10:05:00,49.58,49.59,49.51,49.54,63931.0,40.9311,40.9393,40.8733,40.8981,63931.0
2019-05-28 10:10:00,49.54,49.54,49.45,49.46,58997.0,40.8981,40.8981,40.8238,40.832,58997.0
2019-05-28 10:15:00,49.45,49.48,49.41,49.43,101980.0,40.8238,40.8485,40.7907,40.8073,101980.0
2019-05-28 10:20:00,49.42,49.48,49.4,49.47,56737.0,40.799,40.8485,40.7825,40.8403,56737.0
2019-05-28 10:25:00,49.48,49.48,49.43,49.45,28167.0,40.8485,40.8485,40.8073,40.8238,28167.0
2019-05-28 10:30:00,49.46,49.47,49.41,49.42,51954.0,40.832,40.8403,40.7907,40.799,51954.0
2019-05-28 10:35:00,49.41,49.45,49.39,49.44,52378.0,40.7907,40.8238,40.7742,40.8155,52378.0
2019-05-28 10:40:00,49.45,49.47,49.36,49.37,67377.0,40.8238,40.8403,40.7495,40.7577,67377.0
2019-05-28 10:45:00,49.36,49.37,49.33,49.34,56479.0,40.7495,40.7577,40.7247,40.733,56479.0
2019-05-28 10:50:00,49.35,49.4,49.34,49.4,46058.0,40.7412,40.7825,40.733,40.7825,46058.0
2019-05-28 10:55:00,49.4,49.41,49.37,49.39,37645.0,40.7825,40.7907,40.7577,40.7742,37645.0
2019-05-28 11:00:00,49.38,49.4,49.37,49.38,30222.0,40.766,40.7825,40.7577,40.766,30222.0
2019-05-28 11:05:00,49.38,49.39,49.34,49.34,35936.0,40.766,40.7742,40.733,40.733,35936.0
2019-05-28 11:10:00,49.33,49.35,49.31,49.34,43533.0,40.7247,40.7412,40.7082,40.733,43533.0
2019-05-28 11:15:00,49.35,49.36,49.31,49.32,42773.0,40.7412,40.7495,40.7082,40.7164,42773.0
2019-05-28 11:20:00,49.32,49.32,49.26,49.28,85891.0,40.7164,40.7164,40.6669,40.6834,85891.0
2019-05-28 11:25:00,49.28,49.3,49.21,49.21,121078.0,40.6834,40.6999,40.6256,40.6256,121078.0
2019-05-28 11:30:00,49.22,49.3,49.21,49.29,100199.0,40.6339,40.6999,40.6256,40.6917,100199.0
2019-05-28 11:35:00,49.28,49.29,49.26,49.27,59955.0,40.6834,40.6917,40.6669,40.6752,59955.0
2019-05-28 11:40:00,49.27,49.32,49.26,49.29,39833.0,40.6752,40.7164,40.6669,40.6917,39833.0
2019-05-28 11:45:00,49.29,49.29,49.24,49.25,49411.0,40.6917,40.6917,40.6504,40.6587,49411.0
2019-05-28 11:50:00,49.25,49.32,49.23,49.32,66003.0,40.6587,40.7164,40.6421,40.7164,66003.0
2019-05-28 11:55:00,49.32,49.37,49.31,49.36,70238.0,40.7164,40.7577,40.7082,40.7495,70238.0
2019-05-28 12:00:00,49.36,49.4,49.35,49.39,54085.0,40.7495,40.7825,40.7412,40.7742,54085.0
2019-05-28 12:05:00,49.39,49.42,49.38,49.39,51730.0,40.7742,40.799,40.766,40.7742,51730.0
2019-05-28 12:10:00,49.39,49.4,49.35,49.36,41476.0,40.7742,40.7825,40.7412,40.7495,41476.0
2019-05-28 12:15:00,49.36,49.37,49.34,49.34,39939.0,40.7495,40.7577,40.733,40.733,39939.0
2019-05-28 12:20:00,49.34,49.39,49.34,49.37,56510.0,40.733,40.7742,40.733,40.7577,56510.0
2019-05-28 12:25:00,49.37,49.42,49.36,49.39,99780.0,40.7577,40.799,40.7495,40.7742,99780.0
2019-05-28 12:30:00,49.39,49.42,49.38,49.39,79343.0,40.7742,40.799,40.766,40.7742,79343.0
2019-05-28 12:35:00,49.39,49.39,49.34,49.37,53495.0,40.7742,40.7742,40.733,40.7577,53495.0
2019-05-28 12:40:00,49.37,49.42,49.37,49.37,38586.0,40.7577,40.799,40.7577,40.7577,38586.0
2019-05-28 12:45:00,49.37,49.4,49.36,49.38,39039.0,40.7577,40.7825,40.7495,40.766,39039.0
2019-05-28 12:50:00,49.37,49.42,49.37,49.4,51702.0,40.7577,40.799,40.7577,40.7825,51702.0
2019-05-28 12:55:00,49.4,49.41,49.38,49.41,98856.0,40.7825,40.7907,40.766,40.7907,98856.0
2019-05-28 13:00:00,49.41,49.41,49.34,49.36,78493.0,40.7907,40.7907,40.733,40.7495,78493.0
2019-05-28 13:05:00,49.36,49.39,49.35,49.38,48776.0,40.7495,40.7742,40.7412,40.766,48776.0
2019-05-28 13:10:00,49.37,49.4,49.37,49.38,31595.0,40.7577,40.7825,40.7577,40.766,31595.0
2019-05-28 13:15:00,49.37,49.38,49.31,49.32,47045.0,40.7577,40.766,40.7082,40.7164,47045.0
2019-05-28 13:20:00,49.33,49.38,49.33,49.38,38174.0,40.7247,40.766,40.7247,40.766,38174.0
2019-05-28 13:25:00,49.37,49.39,49.37,49.39,33234.0,40.7577,40.7742,40.7577,40.7742,33234.0
2019-05-28 13:30:00,49.39,49.4,49.38,49.39,63395.0,40.7742,40.7825,40.766,40.7742,63395.0
2019-05-28 13:35:00,49.39,49.41,49.38,49.4,54778.0,40.7742,40.7907,40.766,40.7825,54778.0
2019-05-28 13:40:00,49.4,49.45,49.39,49.44,80098.0,40.7825,40.8238,40.7742,40.8155,80098.0
2019-05-28 13:45:00,49.44,49.46,49.43,49.44,56326.0,40.8155,40.832,40.8073,40.8155,56326.0
2019-05-28 13:50:00,49.44,49.44,49.42,49.43,37948.0,40.8155,40.8155,40.799,40.8073,37948.0
2019-05-28 13:55:00,49.43,49.43,49.39,49.4,46032.0,40.8073,40.8073,40.7742,40.7825,46032.0
2019-05-28 14:00:00,49.4,49.4,49.36,49.38,95064.0,40.7825,40.7825,40.7495,40.766,95064.0
2019-05-28 14:05:00,49.38,49.42,49.37,49.41,64613.0,40.766,40.799,40.7577,40.7907,64613.0
2019-05-28 14:10:00,49.41,49.44,49.39,49.43,68602.0,40.7907,40.8155,40.7742,40.8073,68602.0
2019-05-28 14:15:00,49.43,49.45,49.41,49.42,75485.0,40.8073,40.8238,40.7907,40.799,75485.0
2019-05-28 14:20:00,49.41,49.44,49.41,49.44,49902.0,40.7907,40.8155,40.7907,40.8155,49902.0
2019-05-28 14:25:00,49.43,49.46,49.42,49.46,60114.0,40.8073,40.832,40.799,40.832,60114.0
2019-05-28 14:30:00,49.46,49.51,49.44,49.5,142282.0,40.832,40.8733,40.8155,40.865,142282.0
2019-05-28 14:35:00,49.5,49.5,49.47,49.49,45672.0,40.865,40.865,40.8403,40.8568,45672.0
2019-05-28 14:40:00,49.49,49.49,49.44,49.45,109243.0,40.8568,40.8568,40.8155,40.8238,109243.0
2019-05-28 14:45:00,49.44,49.46,49.4,49.4,89905.0,40.8155,40.832,40.7825,40.7825,89905.0
2019-05-28 14:50:00,49.4,49.41,49.36,49.37,67922.0,40.7825,40.7907,40.7495,40.7577,67922.0
2019-05-28 14:55:00,49.37,49.38,49.34,49.38,55202.0,40.7577,40.766,40.733,40.766,55202.0
2019-05-28 15:00:00,49.38,49.38,49.33,49.33,85036.0,40.766,40.766,40.7247,40.7247,85036.0
2019-05-28 15:05:00,49.33,49.36,49.32,49.36,60488.0,40.7247,40.7495,40.7164,40.7495,60488.0
2019-05-28 15:10:00,49.35,49.36,49.31,49.32,87402.0,40.7412,40.7495,40.7082,40.7164,87402.0
2019-05-28 15:15:00,49.32,49.38,49.32,49.37,78128.0,40.7164,40.766,40.7164,40.7577,78128.0
2019-05-28 15:20:00,49.37,49.38,49.33,49.34,78768.0,40.7577,40.766,40.7247,40.733,78768.0
2019-05-28 15:25:00,49.34,49.35,49.27,49.28,100555.0,40.733,40.7412,40.6752,40.6834,100555.0
2019-05-28 15:30:00,49.28,49.3,49.18,49.19,155852.0,40.6834,40.6999,40.6009,40.6091,155852.0
2019-05-28 15:35:00,49.19,49.19,49.07,49.1,211070.0,40.6091,40.6091,40.5101,40.5348,211070.0
2019-05-28 15:40:00,49.11,49.11,49.03,49.08,225122.0,40.5431,40.5431,40.477,40.5183,225122.0
2019-05-28 15:45:00,49.08,49.14,49.05,49.11,303803.0,40.5183,40.5678,40.4935,40.5431,303803.0
2019-05-28 15:50:00,49.11,49.15,49.09,49.12,558334.0,40.5431,40.5761,40.5266,40.5513,558334.0
2019-05-28 15:55:00,49.13,49.19,49.08,49.08,807053.0,40.5596,40.6091,40.5183,40.5183,807053.0
2019-05-29 09:30:00,48.89,49.03,48.64,49.01,409055.0,40.3615,40.477,40.1551,40.4605,409055.0
2019-05-29 09:35:00,49.0,49.0,48.8,48.88,149410.0,40.4523,40.4523,40.2872,40.3532,149410.0
2019-05-29 09:40:00,48.87,48.9,48.79,48.9,116836.0,40.3449,40.3697,40.2789,40.3697,116836.0
2019-05-29 09:45:00,48.9,48.95,48.79,48.81,123476.0,40.3697,40.411,40.2789,40.2954,123476.0
2019-05-29 09:50:00,48.81,48.9,48.75,48.87,154186.0,40.2954,40.3697,40.2459,40.3449,154186.0
2019-05-29 09:55:00,48.88,48.93,48.86,48.9,98684.0,40.3532,40.3945,40.3367,40.3697,98684.0
2019-05-29 10:00:00,48.91,48.93,48.82,48.84,61218.0,40.378,40.3945,40.3037,40.3202,61218.0
2019-05-29 10:05:00,48.84,48.87,48.74,48.77,96533.0,40.3202,40.3449,40.2376,40.2624,96533.0
2019-05-29 10:10:00,48.76,48.81,48.75,48.81,55520.0,40.2541,40.2954,40.2459,40.2954,55520.0
2019-05-29 10:15:00,48.81,48.88,48.79,48.85,120379.0,40.2954,40.3532,40.2789,40.3284,120379.0
2019-05-29 10:20:00,48.85,48.88,48.82,48.83,47989.0,40.3284,40.3532,40.3037,40.3119,47989.0
2019-05-29 10:25:00,48.83,48.87,48.79,48.79,79944.0,40.3119,40.3449,40.2789,40.2789,79944.0
2019-05-29 10:30:00,48.8,48.83,48.77,48.83,84832.0,40.2872,40.3119,40.2624,40.3119,84832.0
2019-05-29 10:35:00,48.82,48.83,48.77,48.79,58684.0,40.3037,40.3119,40.2624,40.2789,58684.0
2019-05-29 10:40:00,48.79,48.8,48.72,48.73,45830.0,40.2789,40.2872,40.2211,40.2294,45830.0
2019-05-29 10:45:00,48.72,48.73,48.67,48.71,43581.0,40.2211,40.2294,40.1798,40.2129,43581.0
2019-05-29 10:50:00,48.7,48.71,48.66,48.7,79369.0,40.2046,40.2129,40.1716,40.2046,79369.0
2019-05-29 10:55:00,48.7,48.74,48.69,48.73,201302.0,40.2046,40.2376,40.1963,40.2294,201302.0
2019-05-29 11:00:00,48.73,48.81,48.71,48.78,132461.0,40.2294,40.2954,40.2129,40.2706,132461.0
2019-05-29 11:05:00,48.77,48.83,48.75,48.8,109563.0,40.2624,40.3119,40.2459,40.2872,109563.0
2019-05-29 11:10:00,48.8,48.82,48.74,48.82,72114.0,40.2872,40.3037,40.2376,40.3037,72114.0
2019-05-29 11:15:00,48.81,48.84,48.79,48.84,62707.0,40.2954,40.3202,40.2789,40.3202,62707.0
2019-05-29 11:20:00,48.83,48.84,48.78,48.79,84329.0,40.3119,40.3202,40.2706,40.2789,84329.0
2019-05-29 11:25:00,48.79,48.8,48.73,48.8,160698.0,40.2789,40.2872,40.2294,40.2872,160698.0
2019-05-29 11:30:00,48.79,48.82,48.74,48.77,65127.0,40.2789,40.3037,40.2376,40.2624,65127.0
2019-05-29 11:35:00,48.77,48.78,48.69,48.69,89847.0,40.2624,40.2706,40.1963,40.1963,89847.0
2019-05-29 11:40:00,48.7,48.7,48.65,48.69,74283.0,40.2046,40.2046,40.1633,40.1963,74283.0
2019-05-29 11:45:00,48.69,48.69,48.59,48.59,239359.0,40.1963,40.1963,40.1138,40.1138,239359.0
2019-05-29 11:50:00,48.59,48.61,48.51,48.55,105639.0,40.1138,40.1303,40.0477,40.0808,105639.0
2019-05-29 11:55:00,48.55,48.59,48.54,48.56,175222.0,40.0808,40.1138,40.0725,40.089,175222.0
2019-05-29 12:00:00,48.57,48.63,48.54,48.62,83116.0,40.0973,40.1468,40.0725,40.1386,83116.0
2019-05-29 12:05:00,48.63,48.68,48.61,48.65,75374.0,40.1468,40.1881,40.1303,40.1633,75374.0
2019-05-29 12:10:00,48.65,48.67,48.62,48.65,65858.0,40.1633,40.1798,40.1386,40.1633,65858.0
2019-05-29 12:15:00,48.66,48.73,48.64,48.71,74963.0,40.1716,40.2294,40.1551,40.2129,74963.0
2019-05-29 12:20:00,48.71,48.71,48.66,48.67,103399.0,40.2129,40.2129,40.1716,40.1798,103399.0
2019-05-29 12:25:00,48.67,48.71,48.66,48.69,86138.0,40.1798,40.2129,40.1716,40.1963,86138.0
2019-05-29 12:30:00,48.69,48.73,48.68,48.73,129975.0,40.1963,40.2294,40.1881,40.2294,129975.0
2019-05-29 12:35:00,48.73,48.73,48.69,48.69,67272.0,40.2294,40.2294,40.1963,40.1963,67272.0
2019-05-29 12:40:00,48.7,48.7,48.63,48.66,74671.0,40.2046,40.2046,40.1468,40.1716,74671.0
2019-05-29 12:45:00,48.66,48.7,48.65,48.69,59574.0,40.1716,40.2046,40.1633,40.1963,59574.0
2019-05-29 12:50:00,48.69,48.7,48.66,48.66,59608.0,40.1963,40.2046,40.1716,40.1716,59608.0
2019-05-29 12:55:00,48.66,48.67,48.63,48.65,79425.0,40.1716,40.1798,40.1468,40.1633,79425.0
2019-05-29 13:00:00,48.64,48.65,48.57,48.59,66964.0,40.1551,40.1633,40.0973,40.1138,66964.0
2019-05-29 13:05:00,48.59,48.68,48.57,48.68,82492.0,40.1138,40.1881,40.0973,40.1881,82492.0
2019-05-29 13:10:00,48.68,48.72,48.64,48.66,61010.0,40.1881,40.2211,40.1551,40.1716,61010.0
2019-05-29 13:15:00,48.66,48.66,48.63,48.66,46997.0,40.1716,40.1716,40.1468,40.1716,46997.0
2019-05-29 13:20:00,48.66,48.69,48.64,48.66,52590.0,40.1716,40.1963,40.1551,40.1716,52590.0
2019-05-29 13:25:00,48.66,48.67,48.63,48.66,43013.0,40.1716,40.1798,40.1468,40.1716,43013.0
2019-05-29 13:30:00,48.66,48.69,48.64,48.66,95451.0,40.1716,40.1963,40.1551,40.1716,95451.0
2019-05-29 13:35:00,48.66,48.7,48.62,48.69,82091.0,40.1716,40.2046,40.1386,40.1963,82091.0
2019-05-29 13:40:00,48.68,48.69,48.61,48.63,88103.0,40.1881,40.1963,40.1303,40.1468,88103.0
2019-05-29 13:45:00,48.63,48.68,48.63,48.65,69270.0,40.1468,40.1881,40.1468,40.1633,69270.0
2019-05-29 13:50:00,48.65,48.69,48.62,48.64,100512.0,40.1633,40.1963,40.1386,40.1551,100512.0
2019-05-29 13:55:00,48.64,48.66,48.62,48.65,55219.0,40.1551,40.1716,40.1386,40.1633,55219.0
2019-05-29 14:00:00,48.65,48.7,48.65,48.68,92046.0,40.1633,40.2046,40.1633,40.1881,92046.0
2019-05-29 14:05:00,48.68,48.71,48.64,48.64,52827.0,40.1881,40.2129,40.1551,40.1551,52827.0
2019-05-29 14:10:00,48.65,48.66,48.6,48.63,61017.0,40.1633,40.1716,40.122,40.1468,61017.0
2019-05-29 14:15:00,48.63,48.65,48.61,48.64,61715.0,40.1468,40.1633,40.1303,40.1551,61715.0
2019-05-29 14:20:00,48.64,48.64,48.61,48.62,55625.0,40.1551,40.1551,40.1303,40.1386,55625.0
2019-05-29 14:25:00,48.61,48.62,48.57,48.59,44549.0,40.1303,40.1386,40.0973,40.1138,44549.0
2019-05-29 14:30:00,48.59,48.6,48.53,48.55,73355.0,40.1138,40.122,40.0642,40.0808,73355.0
2019-05-29 14:35:00,48.55,48.57,48.52,48.54,114048.0,40.0808,40.0973,40.056,40.0725,114048.0
2019-05-29 14:40:00,48.53,48.54,48.48,48.5,92092.0,40.0642,40.0725,40.023,40.0395,92092.0
2019-05-29 14:45:00,48.5,48.53,48.49,48.5,65560.0,40.0395,40.0642,40.0312,40.0395,65560.0
2019-05-29 14:50:00,48.49,48.5,48.42,48.43,76054.0,40.0312,40.0395,39.9734,39.9817,76054.0
2019-05-29 14:55:00,48.42,48.49,48.42,48.48,104820.0,39.9734,40.0312,39.9734,40.023,104820.0
2019-05-29 15:00:00,48.48,48.48,48.41,48.44,113940.0,40.023,40.023,39.9652,39.9899,113940.0
2019-05-29 15:05:00,48.44,48.52,48.41,48.52,205819.0,39.9899,40.056,39.9652,40.056,205819.0
2019-05-29 15:10:00,48.52,48.55,48.5,48.53,144180.0,40.056,40.0808,40.0395,40.0642,144180.0
2019-05-29 15:15:00,48.53,48.53,48.49,48.5,168600.0,40.0642,40.0642,40.0312,40.0395,168600.0
2019-05-29 15:20:00,48.5,48.52,48.47,48.48,123672.0,40.0395,40.056,40.0147,40.023,123672.0
2019-05-29 15:25:00,48.47,48.54,48.46,48.53,277988.0,40.0147,40.0725,40.0065,40.0642,277988.0
2019-05-29 15:30:00,48.53,48.63,48.51,48.63,182174.0,40.0642,40.1468,40.0477,40.1468,182174.0
2019-05-29 15:35:00,48.64,48.68,48.63,48.65,247298.0,40.1551,40.1881,40.1468,40.1633,247298.0
2019-05-29 15:40:00,48.65,48.69,48.64,48.66,163914.0,40.1633,40.1963,40.1551,40.1716,163914.0
2019-05-29 15:45:00,48.66,48.68,48.64,48.65,326461.0,40.1716,40.1881,40.1551,40.1633,326461.0
2019-05-29 15:50:00,48.65,48.66,48.56,48.61,355061.0,40.1633,40.1716,40.089,40.1303,355061.0
2019-05-29 15:55:00,48.61,48.68,48.61,48.61,829545.0,40.1303,40.1881,40.1303,40.1303,829545.0
2019-05-30 09:30:00,48.72,48.82,48.67,48.82,202315.0,40.2211,40.3037,40.1798,40.3037,202315.0
2019-05-30 09:35:00,48.81,48.94,48.81,48.9,78883.0,40.2954,40.4027,40.2954,40.3697,78883.0
2019-05-30 09:40:00,48.9,48.93,48.86,48.87,76368.0,40.3697,40.3945,40.3367,40.3449,76368.0
2019-05-30 09:45:00,48.87,48.89,48.83,48.85,86344.0,40.3449,40.3615,40.3119,40.3284,86344.0
2019-05-30 09:50:00,48.84,48.87,48.78,48.79,73950.0,40.3202,40.3449,40.2706,40.2789,73950.0
2019-05-30 09:55:00,48.79,48.8,48.71,48.71,47389.0,40.2789,40.2872,40.2129,40.2129,47389.0
2019-05-30 10:00:00,48.71,48.77,48.71,48.71,48267.0,40.2129,40.2624,40.2129,40.2129,48267.0
2019-05-30 10:05:00,48.72,48.74,48.7,48.72,88318.0,40.2211,40.2376,40.2046,40.2211,88318.0
2019-05-30 10:10:00,48.72,48.77,48.72,48.76,45103.0,40.2211,40.2624,40.2211,40.2541,45103.0
2019-05-30 10:15:00,48.77,48.85,48.75,48.85,52187.0,40.2624,40.3284,40.2459,40.3284,52187.0
2019-05-30 10:20:00,48.84,48.86,48.78,48.8,30040.0,40.3202,40.3367,40.2706,40.2872,30040.0
2019-05-30 10:25:00,48.8,48.81,48.74,48.76,43788.0,40.2872,40.2954,40.2376,40.2541,43788.0
2019-05-30 10:30:00,48.77,48.86,48.76,48.84,136317.0,40.2624,40.3367,40.2541,40.3202,136317.0
2019-05-30 10:35:00,48.83,48.91,48.82,48.88,147798.0,40.3119,40.378,40.3037,40.3532,147798.0
2019-05-30 10:40:00,48.88,48.92,48.86,48.88,115112.0,40.3532,40.3862,40.3367,40.3532,115112.0
2019-05-30 10:45:00,48.88,48.89,48.81,48.82,77130.0,40.3532,40.3615,40.2954,40.3037,77130.0
2019-05-30 10:50:00,48.83,48.85,48.79,48.81,202770.0,40.3119,40.3284,40.2789,40.2954,202770.0
2019-05-30 10:55:00,48.82,48.96,48.81,48.94,234569.0,40.3037,40.4192,40.2954,40.4027,234569.0
2019-05-30 11:00:00,48.96,48.96,48.86,48.92,112550.0,40.4192,40.4192,40.3367,40.3862,112550.0
2019-05-30 11:05:00,48.92,49.01,48.91,49.0,139288.0,40.3862,40.4605,40.378,40.4523,139288.0
2019-05-30 11:10:00,48.99,49.01,48.97,48.98,53136.0,40.444,40.4605,40.4275,40.4358,53136.0
2019-05-30 11:15:00,48.98,49.0,48.94,48.98,127859.0,40.4358,40.4523,40.4027,40.4358,127859.0
2019-05-30 11:20:00,48.98,49.0,48.96,48.97,67049.0,40.4358,40.4523,40.4192,40.4275,67049.0
2019-05-30 11:25:00,48.98,49.06,48.97,49.05,116725.0,40.4358,40.5018,40.4275,40.4935,116725.0
2019-05-30 11:30:00,49.06,49.06,48.93,48.95,108605.0,40.5018,40.5018,40.3945,40.411,108605.0
2019-05-30 11:35:00,48.96,48.98,48.94,48.96,41717.0,40.4192,40.4358,40.4027,40.4192,41717.0
2019-05-30 11:40:00,48.96,48.97,48.92,48.94,123960.0,40.4192,40.4275,40.3862,40.4027,123960.0
2019-05-30 11:45:00,48.94,49.0,48.92,48.99,54929.0,40.4027,40.4523,40.3862,40.444,54929.0
2019-05-30 11:50:00,49.0,49.02,48.97,48.98,60695.0,40.4523,40.4688,40.4275,40.4358,60695.0
2019-05-30 11:55:00,48.98,48.99,48.94,48.94,54014.0,40.4358,40.444,40.4027,40.4027,54014.0
2019-05-30 12:00:00,48.94,48.98,48.93,48.96,86767.0,40.4027,40.4358,40.3945,40.4192,86767.0
2019-05-30 12:05:00,48.96,48.98,48.94,48.96,58498.0,40.4192,40.4358,40.4027,40.4192,58498.0
2019-05-30 12:10:00,48.97,48.98,48.94,48.96,71570.0,40.4275,40.4358,40.4027,40.4192,71570.0
2019-05-30 12:15:00,48.95,48.97,48.94,48.94,93814.0,40.411,40.4275,40.4027,40.4027,93814.0
2019-05-30 12:20:00,48.95,48.98,48.93,48.97,87680.0,40.411,40.4358,40.3945,40.4275,87680.0
2019-05-30 12:25:00,48.97,48.98,48.94,48.96,47310.0,40.4275,40.4358,40.4027,40.4192,47310.0
2019-05-30 12:30:00,48.95,48.98,48.94,48.97,56061.0,40.411,40.4358,40.4027,40.4275,56061.0
2019-05-30 12:35:00,48.98,48.98,48.95,48.98,100238.0,40.4358,40.4358,40.411,40.4358,100238.0
2019-05-30 12:40:00,48.97,49.02,48.97,49.0,41005.0,40.4275,40.4688,40.4275,40.4523,41005.0
2019-05-30 12:45:00,49.0,49.02,48.97,49.02,25592.0,40.4523,40.4688,40.4275,40.4688,25592.0
2019-05-30 12:50:00,49.02,49.03,49.0,49.01,26088.0,40.4688,40.477,40.4523,40.4605,26088.0
2019-05-30 12:55:00,49.0,49.01,48.98,48.99,26831.0,40.4523,40.4605,40.4358,40.444,26831.0
2019-05-30 13:00:00,49.0,49.02,48.99,49.0,22693.0,40.4523,40.4688,40.444,40.4523,22693.0
2019-05-30 13:05:00,49.0,49.0,48.97,49.0,26922.0,40.4523,40.4523,40.4275,40.4523,26922.0
2019-05-30 13:10:00,49.0,49.03,48.99,49.03,46486.0,40.4523,40.477,40.444,40.477,46486.0
2019-05-30 13:15:00,49.03,49.03,48.99,49.0,35055.0,40.477,40.477,40.444,40.4523,35055.0
2019-05-30 13:20:00,49.0,49.02,48.97,48.97,29113.0,40.4523,40.4688,40.4275,40.4275,29113.0
2019-05-30 13:25:00,48.98,48.99,48.94,48.96,28145.0,40.4358,40.444,40.4027,40.4192,28145.0
2019-05-30 13:30:00,48.96,48.97,48.93,48.96,63821.0,40.4192,40.4275,40.3945,40.4192,63821.0
2019-05-30 13:35:00,48.96,48.99,48.94,48.98,96092.0,40.4192,40.444,40.4027,40.4358,96092.0
2019-05-30 13:40:00,48.97,48.97,48.94,48.95,52648.0,40.4275,40.4275,40.4027,40.411,52648.0
2019-05-30 13:45:00,48.95,48.99,48.95,48.98,30453.0,40.411,40.444,40.411,40.4358,30453.0
2019-05-30 13:50:00,48.98,49.01,48.98,48.98,61220.0,40.4358,40.4605,40.4358,40.4358,61220.0
2019-05-30 13:55:00,48.98,49.01,48.98,49.01,72982.0,40.4358,40.4605,40.4358,40.4605,72982.0
2019-05-30 14:00:00,49.01,49.03,49.0,49.0,106639.0,40.4605,40.477,40.4523,40.4523,106639.0
2019-05-30 14:05:00,49.0,49.02,49.0,49.01,28160.0,40.4523,40.4688,40.4523,40.4605,28160.0
2019-05-30 14:10:00,49.01,49.04,49.0,49.0,51622.0,40.4605,40.4853,40.4523,40.4523,51622.0
2019-05-30 14:15:00,49.01,49.02,48.99,49.01,72032.0,40.4605,40.4688,40.444,40.4605,72032.0
2019-05-30 14:20:00,49.01,49.03,49.0,49.02,41326.0,40.4605,40.477,40.4523,40.4688,41326.0
2019-05-30 14:25:00,49.01,49.03,49.0,49.0,58039.0,40.4605,40.477,40.4523,40.4523,58039.0
2019-05-30 14:30:00,49.01,49.02,48.99,49.0,44832.0,40.4605,40.4688,40.444,40.4523,44832.0
2019-05-30 14:35:00,49.0,49.01,48.98,49.0,89422.0,40.4523,40.4605,40.4358,40.4523,89422.0
2019-05-30 14:40:00,48.99,49.04,48.99,49.02,49270.0,40.444,40.4853,40.444,40.4688,49270.0
2019-05-30 14:45:00,49.01,49.07,49.01,49.06,125738.0,40.4605,40.5101,40.4605,40.5018,125738.0
2019-05-30 14:50:00,49.05,49.11,49.05,49.09,78236.0,40.4935,40.5431,40.4935,40.5266,78236.0
2019-05-30 14:55:00,49.1,49.1,49.07,49.1,92792.0,40.5348,40.5348,40.5101,40.5348,92792.0
2019-05-30 15:00:00,49.1,49.1,49.05,49.08,59498.0,40.5348,40.5348,40.4935,40.5183,59498.0
2019-05-30 15:05:00,49.07,49.08,49.04,49.06,80183.0,40.5101,40.5183,40.4853,40.5018,80183.0
2019-05-30 15:10:00,49.07,49.1,49.05,49.1,56285.0,40.5101,40.5348,40.4935,40.5348,56285.0
2019-05-30 15:15:00,49.1,49.13,49.06,49.06,140219.0,40.5348,40.5596,40.5018,40.5018,140219.0
2019-05-30 15:20:00,49.06,49.07,49.03,49.05,81906.0,40.5018,40.5101,40.477,40.4935,81906.0
2019-05-30 15:25:00,49.05,49.11,49.04,49.09,81791.0,40.4935,40.5431,40.4853,40.5266,81791.0
2019-05-30 15:30:00,49.09,49.09,49.05,49.07,70745.0,40.5266,40.5266,40.4935,40.5101,70745.0
2019-05-30 15:35:00,49.07,49.19,49.07,49.16,149912.0,40.5101,40.6091,40.5101,40.5844,149912.0
2019-05-30 15:40:00,49.16,49.2,49.15,49.19,144984.0,40.5844,40.6174,40.5761,40.6091,144984.0
2019-05-30 15:45:00,49.19,49.25,49.16,49.24,276628.0,40.6091,40.6587,40.5844,40.6504,276628.0
2019-05-30 15:50:00,49.25,49.3,49.23,49.29,397562.0,40.6587,40.6999,40.6421,40.6917,397562.0
2019-05-30 15:55:00,49.29,49.31,49.23,49.25,568073.0,40.6917,40.7082,40.6421,40.6587,568073.0
2019-05-31 09:30:00,49.0,49.2,48.98,49.0,316088.0,40.4523,40.6174,40.4358,40.4523,316088.0
2019-05-31 09:35:00,49.0,49.05,48.88,48.89,123910.0,40.4523,40.4935,40.3532,40.3615,123910.0
2019-05-31 09:40:00,48.88,48.9,48.82,48.83,157017.0,40.3532,40.3697,40.3037,40.3119,157017.0
2019-05-31 09:45:00,48.82,48.86,48.78,48.8,62435.0,40.3037,40.3367,40.2706,40.2872,62435.0
2019-05-31 09:50:00,48.8,48.92,48.78,48.91,137656.0,40.2872,40.3862,40.2706,40.378,137656.0
2019-05-31 09:55:00,48.92,48.94,48.88,48.91,95333.0,40.3862,40.4027,40.3532,40.378,95333.0
2019-05-31 10:00:00,48.91,49.05,48.91,48.98,58114.0,40.378,40.4935,40.378,40.4358,58114.0
2019-05-31 10:05:00,48.97,49.04,48.93,49.04,108324.0,40.4275,40.4853,40.3945,40.4853,108324.0
2019-05-31 10:10:00,49.04,49.07,49.01,49.06,52628.0,40.4853,40.5101,40.4605,40.5018,52628.0
2019-05-31 10:15:00,49.06,49.16,49.05,49.11,178165.0,40.5018,40.5844,40.4935,40.5431,178165.0
2019-05-31 10:20:00,49.11,49.13,49.06,49.08,104002.0,40.5431,40.5596,40.5018,40.5183,104002.0
2019-05-31 10:25:00,49.08,49.1,49.01,49.02,59783.0,40.5183,40.5348,40.4605,40.4688,59783.0
2019-05-31 10:30:00,49.02,49.05,49.0,49.02,44121.0,40.4688,40.4935,40.4523,40.4688,44121.0
2019-05-31 10:35:00,49.02,49.04,48.98,49.03,515750.0,40.4688,40.4853,40.4358,40.477,515750.0
2019-05-31 10:40:00,49.03,49.05,49.0,49.01,284022.0,40.477,40.4935,40.4523,40.4605,284022.0
2019-05-31 10:45:00,49.01,49.08,49.0,49.07,175487.0,40.4605,40.5183,40.4523,40.5101,175487.0
2019-05-31 10:50:00,49.08,49.13,49.07,49.09,177340.0,40.5183,40.5596,40.5101,40.5266,177340.0
2019-05-31 10:55:00,49.09,49.09,49.04,49.09,124723.0,40.5266,40.5266,40.4853,40.5266,124723.0
2019-05-31 11:00:00,49.08,49.18,49.08,49.15,187723.0,40.5183,40.6009,40.5183,40.5761,187723.0
2019-05-31 11:05:00,49.15,49.21,49.14,49.19,92178.0,40.5761,40.6256,40.5678,40.6091,92178.0
2019-05-31 11:10:00,49.19,49.2,49.16,49.17,34004.0,40.6091,40.6174,40.5844,40.5926,34004.0
2019-05-31 11:15:00,49.17,49.24,49.16,49.24,72908.0,40.5926,40.6504,40.5844,40.6504,72908.0
2019-05-31 11:20:00,49.25,49.31,49.22,49.23,171156.0,40.6587,40.7082,40.6339,40.6421,171156.0
2019-05-31 11:25:00,49.23,49.25,49.19,49.23,66174.0,40.6421,40.6587,40.6091,40.6421,66174.0
2019-05-31 11:30:00,49.23,49.26,49.21,49.21,145795.0,40.6421,40.6669,40.6256,40.6256,145795.0
2019-05-31 11:35:00,49.22,49.26,49.2,49.25,101057.0,40.6339,40.6669,40.6174,40.6587,101057.0
2019-05-31 11:40:00,49.24,49.3,49.23,49.23,74453.0,40.6504,40.6999,40.6421,40.6421,74453.0
2019-05-31 11:45:00,49.23,49.26,49.22,49.26,100715.0,40.6421,40.6669,40.6339,40.6669,100715.0
2019-05-31 11:50:00,49.26,49.26,49.2,49.2,44769.0,40.6669,40.6669,40.6174,40.6174,44769.0
2019-05-31 11:55:00,49.2,49.26,49.19,49.25,106800.0,40.6174,40.6669,40.6091,40.6587,106800.0
2019-05-31 12:00:00,49.25,49.27,49.22,49.23,72164.0,40.6587,40.6752,40.6339,40.6421,72164.0
2019-05-31 12:05:00,49.24,49.25,49.22,49.23,51370.0,40.6504,40.6587,40.6339,40.6421,51370.0
2019-05-31 12:10:00,49.23,49.23,49.19,49.21,33728.0,40.6421,40.6421,40.6091,40.6256,33728.0
2019-05-31 12:15:00,49.21,49.22,49.18,49.19,36396.0,40.6256,40.6339,40.6009,40.6091,36396.0
2019-05-31 12:20:00,49.19,49.2,49.14,49.16,67898.0,40.6091,40.6174,40.5678,40.5844,67898.0
2019-05-31 12:25:00,49.16,49.18,49.14,49.15,59296.0,40.5844,40.6009,40.5678,40.5761,59296.0
2019-05-31 12:30:00,49.14,49.15,49.09,49.12,62119.0,40.5678,40.5761,40.5266,40.5513,62119.0
2019-05-31 12:35:00,49.11,49.16,49.09,49.09,64031.0,40.5431,40.5844,40.5266,40.5266,64031.0
2019-05-31 12:40:00,49.09,49.12,49.09,49.1,62534.0,40.5266,40.5513,40.5266,40.5348,62534.0
2019-05-31 12:45:00,49.1,49.14,49.08,49.13,121446.0,40.5348,40.5678,40.5183,40.5596,121446.0
2019-05-31 12:50:00,49.13,49.13,49.1,49.1,28410.0,40.5596,40.5596,40.5348,40.5348,28410.0
2019-05-31 12:55:00,49.1,49.11,49.06,49.08,45161.0,40.5348,40.5431,40.5018,40.5183,45161.0
2019-05-31 13:00:00,49.08,49.09,49.06,49.09,39249.0,40.5183,40.5266,40.5018,40.5266,39249.0
2019-05-31 13:05:00,49.09,49.1,49.07,49.1,32462.0,40.5266,40.5348,40.5101,40.5348,32462.0
2019-05-31 13:10:00,49.1,49.13,49.09,49.11,37776.0,40.5348,40.5596,40.5266,40.5431,37776.0
2019-05-31 13:15:00,49.11,49.12,49.1,49.1,23688.0,40.5431,40.5513,40.5348,40.5348,23688.0
2019-05-31 13:20:00,49.11,49.15,49.1,49.12,93465.0,40.5431,40.5761,40.5348,40.5513,93465.0
2019-05-31 13:25:00,49.12,49.13,49.1,49.11,31897.0,40.5513,40.5596,40.5348,40.5431,31897.0
2019-05-31 13:30:00,49.12,49.12,49.1,49.12,45082.0,40.5513,40.5513,40.5348,40.5513,45082.0
2019-05-31 13:35:00,49.12,49.15,49.11,49.14,47072.0,40.5513,40.5761,40.5431,40.5678,47072.0
2019-05-31 13:40:00,49.14,49.15,49.13,49.13,36667.0,40.5678,40.5761,40.5596,40.5596,36667.0
2019-05-31 13:45:00,49.14,49.16,49.13,49.14,32897.0,40.5678,40.5844,40.5596,40.5678,32897.0
2019-05-31 13:50:00,49.14,49.15,49.1,49.13,63398.0,40.5678,40.5761,40.5348,40.5596,63398.0
2019-05-31 13:55:00,49.14,49.15,49.1,49.13,44797.0,40.5678,40.5761,40.5348,40.5596,44797.0
2019-05-31 14:00:00,49.13,49.14,49.09,49.1,87342.0,40.5596,40.5678,40.5266,40.5348,87342.0
2019-05-31 14:05:00,49.1,49.12,49.09,49.12,38716.0,40.5348,40.5513,40.5266,40.5513,38716.0
2019-05-31 14:10:00,49.11,49.13,49.08,49.09,107137.0,40.5431,40.5596,40.5183,40.5266,107137.0
2019-05-31 14:15:00,49.09,49.1,49.06,49.07,49843.0,40.5266,40.5348,40.5018,40.5101,49843.0
2019-05-31 14:20:00,49.07,49.08,49.05,49.07,85613.0,40.5101,40.5183,40.4935,40.5101,85613.0
2019-05-31 14:25:00,49.07,49.07,49.04,49.06,51080.0,40.5101,40.5101,40.4853,40.5018,51080.0
2019-05-31 14:30:00,49.07,49.08,49.04,49.05,47420.0,40.5101,40.5183,40.4853,40.4935,47420.0
2019-05-31 14:35:00,49.05,49.11,49.05,49.11,89268.0,40.4935,40.5431,40.4935,40.5431,89268.0
2019-05-31 14:40:00,49.1,49.16,49.08,49.16,90001.0,40.5348,40.5844,40.5183,40.5844,90001.0
2019-05-31 14:45:00,49.16,49.22,49.16,49.18,82854.0,40.5844,40.6339,40.5844,40.6009,82854.0
2019-05-31 14:50:00,49.18,49.22,49.17,49.22,64941.0,40.6009,40.6339,40.5926,40.6339,64941.0
2019-05-31 14:55:00,49.22,49.23,49.17,49.18,55428.0,40.6339,40.6421,40.5926,40.6009,55428.0
2019-05-31 15:00:00,49.18,49.2,49.16,49.18,79996.0,40.6009,40.6174,40.5844,40.6009,79996.0
2019-05-31 15:05:00,49.18,49.21,49.17,49.2,63112.0,40.6009,40.6256,40.5926,40.6174,63112.0
2019-05-31 15:10:00,49.2,49.25,49.19,49.22,97976.0,40.6174,40.6587,40.6091,40.6339,97976.0
2019-05-31 15:15:00,49.23,49.25,49.22,49.25,119394.0,40.6421,40.6587,40.6339,40.6587,119394.0
2019-05-31 15:20:00,49.25,49.25,49.17,49.19,192398.0,40.6587,40.6587,40.5926,40.6091,192398.0
2019-05-31 15:25:00,49.19,49.2,49.16,49.2,144524.0,40.6091,40.6174,40.5844,40.6174,144524.0
2019-05-31 15:30:00,49.2,49.22,49.13,49.14,124810.0,40.6174,40.6339,40.5596,40.5678,124810.0
2019-05-31 15:35:00,49.13,49.13,49.07,49.08,158792.0,40.5596,40.5596,40.5101,40.5183,158792.0
2019-05-31 15:40:00,49.07,49.1,49.07,49.09,97601.0,40.5101,40.5348,40.5101,40.5266,97601.0
2019-05-31 15:45:00,49.09,49.15,49.08,49.15,186621.0,40.5266,40.5761,40.5183,40.5761,186621.0
2019-05-31 15:50:00,49.15,49.19,49.13,49.16,362513.0,40.5761,40.6091,40.5596,40.5844,362513.0
2019-05-31 15:55:00,49.16,49.17,49.1,49.13,783306.0,40.5844,40.5926,40.5348,40.5596,783306.0
2019-06-03 09:30:00,49.16,49.25,49.14,49.16,331025.0,40.5844,40.6587,40.5678,40.5844,331025.0
2019-06-03 09:35:00,49.16,49.26,49.16,49.23,106366.0,40.5844,40.6669,40.5844,40.6421,106366.0
2019-06-03 09:40:00,49.23,49.3,49.23,49.25,49172.0,40.6421,40.6999,40.6421,40.6587,49172.0
2019-06-03 09:45:00,49.25,49.25,49.12,49.14,89343.0,40.6587,40.6587,40.5513,40.5678,89343.0
2019-06-03 09:50:00,49.14,49.16,49.07,49.07,61933.0,40.5678,40.5844,40.5101,40.5101,61933.0
2019-06-03 09:55:00,49.08,49.09,49.03,49.07,45719.0,40.5183,40.5266,40.477,40.5101,45719.0
2019-06-03 10:00:00,49.06,49.13,49.02,49.13,73787.0,40.5018,40.5596,40.4688,40.5596,73787.0
2019-06-03 10:05:00,49.14,49.22,49.13,49.19,79138.0,40.5678,40.6339,40.5596,40.6091,79138.0
2019-06-03 10:10:00,49.19,49.21,49.11,49.13,64288.0,40.6091,40.6256,40.5431,40.5596,64288.0
2019-06-03 10:15:00,49.13,49.18,49.1,49.17,44652.0,40.5596,40.6009,40.5348,40.5926,44652.0
2019-06-03 10:20:00,49.17,49.27,49.14,49.27,74295.0,40.5926,40.6752,40.5678,40.6752,74295.0
2019-06-03 10:25:00,49.27,49.3,49.26,49.27,70034.0,40.6752,40.6999,40.6669,40.6752,70034.0
2019-06-03 10:30:00,49.28,49.3,49.25,49.28,60862.0,40.6834,40.6999,40.6587,40.6834,60862.0
2019-06-03 10:35:00,49.28,49.3,49.25,49.28,84553.0,40.6834,40.6999,40.6587,40.6834,84553.0
2019-06-03 10:40:00,49.28,49.29,49.24,49.26,48216.0,40.6834,40.6917,40.6504,40.6669,48216.0
2019-06-03 10:45:00,49.26,49.28,49.22,49.23,74856.0,40.6669,40.6834,40.6339,40.6421,74856.0
2019-06-03 10:50:00,49.23,49.25,49.21,49.22,36284.0,40.6421,40.6587,40.6256,40.6339,36284.0
2019-06-03 10:55:00,49.21,49.26,49.2,49.26,56013.0,40.6256,40.6669,40.6174,40.6669,56013.0
2019-06-03 11:00:00,49.25,49.29,49.24,49.27,49955.0,40.6587,40.6917,40.6504,40.6752,49955.0
2019-06-03 11:05:00,49.28,49.28,49.25,49.26,71243.0,40.6834,40.6834,40.6587,40.6669,71243.0
2019-06-03 11:10:00,49.26,49.27,49.23,49.27,48341.0,40.6669,40.6752,40.6421,40.6752,48341.0
2019-06-03 11:15:00,49.26,49.32,49.26,49.3,80568.0,40.6669,40.7164,40.6669,40.6999,80568.0
2019-06-03 11:20:00,49.3,49.33,49.28,49.31,98625.0,40.6999,40.7247,40.6834,40.7082,98625.0
2019-06-03 11:25:00,49.3,49.31,49.27,49.3,38984.0,40.6999,40.7082,40.6752,40.6999,38984.0
2019-06-03 11:30:00,49.3,49.31,49.28,49.29,32061.0,40.6999,40.7082,40.6834,40.6917,32061.0
2019-06-03 11:35:00,49.29,49.3,49.24,49.28,35107.0,40.6917,40.6999,40.6504,40.6834,35107.0
2019-06-03 11:40:00,49.28,49.3,49.23,49.3,41869.0,40.6834,40.6999,40.6421,40.6999,41869.0
2019-06-03 11:45:00,49.29,49.33,49.28,49.29,68442.0,40.6917,40.7247,40.6834,40.6917,68442.0
2019-06-03 11:50:00,49.29,49.31,49.27,49.3,72464.0,40.6917,40.7082,40.6752,40.6999,72464.0
2019-06-03 11:55:00,49.3,49.31,49.27,49.29,49152.0,40.6999,40.7082,40.6752,40.6917,49152.0
2019-06-03 12:00:00,49.28,49.33,49.26,49.27,51708.0,40.6834,40.7247,40.6669,40.6752,51708.0
2019-06-03 12:05:00,49.27,49.33,49.26,49.32,68206.0,40.6752,40.7247,40.6669,40.7164,68206.0
2019-06-03 12:10:00,49.32,49.35,49.27,49.29,82518.0,40.7164,40.7412,40.6752,40.6917,82518.0
2019-06-03 12:15:00,49.29,49.32,49.26,49.31,105868.0,40.6917,40.7164,40.6669,40.7082,105868.0
2019-06-03 12:20:00,49.3,49.32,49.28,49.29,28096.0,40.6999,40.7164,40.6834,40.6917,28096.0
2019-06-03 12:25:00,49.28,49.3,49.27,49.3,41137.0,40.6834,40.6999,40.6752,40.6999,41137.0
2019-06-03 12:30:00,49.3,49.32,49.28,49.3,63171.0,40.6999,40.7164,40.6834,40.6999,63171.0
2019-06-03 12:35:00,49.31,49.37,49.3,49.36,43900.0,40.7082,40.7577,40.6999,40.7495,43900.0
2019-06-03 12:40:00,49.36,49.37,49.29,49.31,55279.0,40.7495,40.7577,40.6917,40.7082,55279.0
2019-06-03 12:45:00,49.3,49.35,49.29,49.32,87637.0,40.6999,40.7412,40.6917,40.7164,87637.0
2019-06-03 12:50:00,49.32,49.33,49.28,49.3,32525.0,40.7164,40.7247,40.6834,40.6999,32525.0
2019-06-03 12:55:00,49.31,49.33,49.28,49.29,39387.0,40.7082,40.7247,40.6834,40.6917,39387.0
2019-06-03 13:00:00,49.28,49.33,49.27,49.33,73724.0,40.6834,40.7247,40.6752,40.7247,73724.0
2019-06-03 13:05:00,49.33,49.35,49.3,49.35,64705.0,40.7247,40.7412,40.6999,40.7412,64705.0
2019-06-03 13:10:00,49.35,49.4,49.34,49.39,45930.0,40.7412,40.7825,40.733,40.7742,45930.0
2019-06-03 13:15:00,49.39,49.41,49.36,49.38,88337.0,40.7742,40.7907,40.7495,40.766,88337.0
2019-06-03 13:20:00,49.38,49.47,49.37,49.46,238801.0,40.766,40.8403,40.7577,40.832,238801.0
2019-06-03 13:25:00,49.46,49.65,49.46,49.61,604574.0,40.832,40.9889,40.832,40.9559,604574.0
2019-06-03 13:30:00,49.6,49.62,49.51,49.55,210662.0,40.9476,40.9641,40.8733,40.9063,210662.0
2019-06-03 13:35:00,49.55,49.56,49.48,49.51,99710.0,40.9063,40.9146,40.8485,40.8733,99710.0
2019-06-03 13:40:00,49.5,49.61,49.5,49.57,98978.0,40.865,40.9559,40.865,40.9228,98978.0
2019-06-03 13:45:00,49.56,49.61,49.52,49.55,79954.0,40.9146,40.9559,40.8816,40.9063,79954.0
2019-06-03 13:50:00,49.55,49.58,49.51,49.53,57020.0,40.9063,40.9311,40.8733,40.8898,57020.0
2019-06-03 13:55:00,49.53,49.65,49.52,49.65,96263.0,40.8898,40.9889,40.8816,40.9889,96263.0
2019-06-03 14:00:00,49.65,49.7,49.62,49.69,156421.0,40.9889,41.0302,40.9641,41.0219,156421.0
2019-06-03 14:05:00,49.69,49.74,49.65,49.73,100808.0,41.0219,41.0632,40.9889,41.0549,100808.0
2019-06-03 14:10:00,49.73,49.74,49.68,49.71,67794.0,41.0549,41.0632,41.0136,41.0384,67794.0
2019-06-03 14:15:00,49.71,49.72,49.67,49.7,92104.0,41.0384,41.0467,41.0054,41.0302,92104.0
2019-06-03 14:20:00,49.7,49.75,49.69,49.7,103100.0,41.0302,41.0714,41.0219,41.0302,103100.0
2019-06-03 14:25:00,49.7,49.72,49.68,49.71,73786.0,41.0302,41.0467,41.0136,41.0384,73786.0
2019-06-03 14:30:00,49.71,49.76,49.65,49.66,62658.0,41.0384,41.0797,40.9889,40.9971,62658.0
2019-06-03 14:35:00,49.66,49.67,49.6,49.65,83323.0,40.9971,41.0054,40.9476,40.9889,83323.0
2019-06-03 14:40:00,49.64,49.68,49.61,49.66,91827.0,40.9806,41.0136,40.9559,40.9971,91827.0
2019-06-03 14:45:00,49.66,49.69,49.65,49.66,59545.0,40.9971,41.0219,40.9889,40.9971,59545.0
2019-06-03 14:50:00,49.65,49.67,49.61,49.62,78244.0,40.9889,41.0054,40.9559,40.9641,78244.0
2019-06-03 14:55:00,49.62,49.68,49.61,49.68,76587.0,40.9641,41.0136,40.9559,41.0136,76587.0
2019-06-03 15:00:00,49.68,49.7,49.64,49.66,110008.0,41.0136,41.0302,40.9806,40.9971,110008.0
2019-06-03 15:05:00,49.66,49.72,49.65,49.7,120932.0,40.9971,41.0467,40.9889,41.0302,120932.0
2019-06-03 15:10:00,49.7,49.74,49.66,49.73,104548.0,41.0302,41.0632,40.9971,41.0549,104548.0
2019-06-03 15:15:00,49.73,49.76,49.71,49.76,125569.0,41.0549,41.0797,41.0384,41.0797,125569.0
2019-06-03 15:20:00,49.76,49.85,49.75,49.81,213262.0,41.0797,41.154,41.0714,41.121,213262.0
2019-06-03 15:25:00,49.81,49.82,49.72,49.75,160410.0,41.121,41.1292,41.0467,41.0714,160410.0
2019-06-03 15:30:00,49.76,49.77,49.72,49.73,173122.0,41.0797,41.0879,41.0467,41.0549,173122.0
2019-06-03 15:35:00,49.73,49.78,49.71,49.73,214581.0,41.0549,41.0962,41.0384,41.0549,214581.0
2019-06-03 15:40:00,49.73,49.8,49.73,49.78,199281.0,41.0549,41.1127,41.0549,41.0962,199281.0
2019-06-03 15:45:00,49.78,49.81,49.74,49.77,273555.0,41.0962,41.121,41.0632,41.0879,273555.0
2019-06-03 15:50:00,49.77,49.87,49.76,49.86,516346.0,41.0879,41.1705,41.0797,41.1622,516346.0
2019-06-03 15:55:00,49.86,49.98,49.86,49.95,1629237.0,41.1622,41.2613,41.1622,41.2365,1629237.0
2019-06-04 09:30:00,50.0,50.19,49.93,50.18,1377076.0,41.2778,41.4347,41.22,41.4264,1377076.0
2019-06-04 09:35:00,50.17,50.25,50.11,50.22,290161.0,41.4182,41.4842,41.3686,41.4594,290161.0
2019-06-04 09:40:00,50.21,50.22,50.06,50.18,176897.0,41.4512,41.4594,41.3274,41.4264,176897.0
2019-06-04 09:45:00,50.18,50.25,50.17,50.24,193674.0,41.4264,41.4842,41.4182,41.476,193674.0
2019-06-04 09:50:00,50.25,50.28,50.15,50.15,201340.0,41.4842,41.509,41.4017,41.4017,201340.0
2019-06-04 09:55:00,50.16,50.26,50.11,50.19,208689.0,41.4099,41.4925,41.3686,41.4347,208689.0
2019-06-04 10:00:00,50.18,50.18,50.0,50.02,184531.0,41.4264,41.4264,41.2778,41.2943,184531.0
2019-06-04 10:05:00,50.01,50.03,49.88,49.88,203262.0,41.2861,41.3026,41.1788,41.1788,203262.0
2019-06-04 10:10:00,49.88,49.91,49.82,49.88,261250.0,41.1788,41.2035,41.1292,41.1788,261250.0
2019-06-04 10:15:00,49.89,49.99,49.89,49.96,132768.0,41.187,41.2696,41.187,41.2448,132768.0
2019-06-04 10:20:00,49.96,49.99,49.94,49.96,119073.0,41.2448,41.2696,41.2283,41.2448,119073.0
2019-06-04 10:25:00,49.96,50.0,49.93,49.93,107961.0,41.2448,41.2778,41.22,41.22,107961.0
2019-06-04 10:30:00,49.93,49.94,49.84,49.86,91976.0,41.22,41.2283,41.1457,41.1622,91976.0
2019-06-04 10:35:00,49.86,49.86,49.79,49.82,175257.0,41.1622,41.1622,41.1045,41.1292,175257.0
2019-06-04 10:40:00,49.82,49.87,49.81,49.82,115379.0,41.1292,41.1705,41.121,41.1292,115379.0
2019-06-04 10:45:00,49.82,49.86,49.8,49.86,92812.0,41.1292,41.1622,41.1127,41.1622,92812.0
2019-06-04 10:50:00,49.86,49.92,49.84,49.84,129682.0,41.1622,41.2118,41.1457,41.1457,129682.0
2019-06-04 10:55:00,49.85,49.86,49.74,49.75,136870.0,41.154,41.1622,41.0632,41.0714,136870.0
2019-06-04 11:00:00,49.75,49.76,49.68,49.75,136670.0,41.0714,41.0797,41.0136,41.0714,136670.0
2019-06-04 11:05:00,49.76,49.77,49.67,49.68,85687.0,41.0797,41.0879,41.0054,41.0136,85687.0
2019-06-04 11:10:00,49.68,49.7,49.65,49.68,60783.0,41.0136,41.0302,40.9889,41.0136,60783.0
2019-06-04 11:15:00,49.68,49.74,49.67,49.71,94186.0,41.0136,41.0632,41.0054,41.0384,94186.0
2019-06-04 11:20:00,49.71,49.76,49.7,49.73,73438.0,41.0384,41.0797,41.0302,41.0549,73438.0
2019-06-04 11:25:00,49.73,49.75,49.64,49.64,184718.0,41.0549,41.0714,40.9806,40.9806,184718.0
2019-06-04 11:30:00,49.64,49.68,49.61,49.65,137242.0,40.9806,41.0136,40.9559,40.9889,137242.0
2019-06-04 11:35:00,49.66,49.68,49.63,49.68,47339.0,40.9971,41.0136,40.9724,41.0136,47339.0
2019-06-04 11:40:00,49.67,49.74,49.66,49.71,55084.0,41.0054,41.0632,40.9971,41.0384,55084.0
2019-06-04 11:45:00,49.72,49.72,49.68,49.68,51884.0,41.0467,41.0467,41.0136,41.0136,51884.0
2019-06-04 11:50:00,49.69,49.74,49.68,49.72,130368.0,41.0219,41.0632,41.0136,41.0467,130368.0
2019-06-04 11:55:00,49.72,49.75,49.69,49.74,109833.0,41.0467,41.0714,41.0219,41.0632,109833.0
2019-06-04 12:00:00,49.75,49.75,49.7,49.73,49093.0,41.0714,41.0714,41.0302,41.0549,49093.0
2019-06-04 12:05:00,49.73,49.76,49.72,49.75,60138.0,41.0549,41.0797,41.0467,41.0714,60138.0
2019-06-04 12:10:00,49.75,49.8,49.73,49.79,134234.0,41.0714,41.1127,41.0549,41.1045,134234.0
2019-06-04 12:15:00,49.79,49.81,49.78,49.78,56086.0,41.1045,41.121,41.0962,41.0962,56086.0
2019-06-04 12:20:00,49.78,49.79,49.76,49.76,43459.0,41.0962,41.1045,41.0797,41.0797,43459.0
2019-06-04 12:25:00,49.76,49.78,49.74,49.78,52128.0,41.0797,41.0962,41.0632,41.0962,52128.0
2019-06-04 12:30:00,49.78,49.79,49.73,49.73,71048.0,41.0962,41.1045,41.0549,41.0549,71048.0
2019-06-04 12:35:00,49.74,49.81,49.73,49.8,152891.0,41.0632,41.121,41.0549,41.1127,152891.0
2019-06-04 12:40:00,49.8,49.84,49.79,49.84,49266.0,41.1127,41.1457,41.1045,41.1457,49266.0
2019-06-04 12:45:00,49.83,49.87,49.83,49.87,47069.0,41.1375,41.1705,41.1375,41.1705,47069.0
2019-06-04 12:50:00,49.87,49.93,49.85,49.91,103183.0,41.1705,41.22,41.154,41.2035,103183.0
2019-06-04 12:55:00,49.91,49.93,49.88,49.92,84727.0,41.2035,41.22,41.1788,41.2118,84727.0
2019-06-04 13:00:00,49.91,49.94,49.88,49.94,90227.0,41.2035,41.2283,41.1788,41.2283,90227.0
2019-06-04 13:05:00,49.93,49.95,49.93,49.94,51155.0,41.22,41.2365,41.22,41.2283,51155.0
2019-06-04 13:10:00,49.94,49.94,49.92,49.93,77740.0,41.2283,41.2283,41.2118,41.22,77740.0
2019-06-04 13:15:00,49.93,49.93,49.9,49.9,64312.0,41.22,41.22,41.1953,41.1953,64312.0
2019-06-04 13:20:00,49.9,49.9,49.86,49.88,68457.0,41.1953,41.1953,41.1622,41.1788,68457.0
2019-06-04 13:25:00,49.89,49.92,49.88,49.91,45083.0,41.187,41.2118,41.1788,41.2035,45083.0
2019-06-04 13:30:00,49.91,49.98,49.91,49.98,71868.0,41.2035,41.2613,41.2035,41.2613,71868.0
2019-06-04 13:35:00,49.98,49.99,49.96,49.98,62571.0,41.2613,41.2696,41.2448,41.2613,62571.0
2019-06-04 13:40:00,49.98,50.0,49.97,50.0,74091.0,41.2613,41.2778,41.2531,41.2778,74091.0
2019-06-04 13:45:00,50.0,50.0,49.97,49.98,69768.0,41.2778,41.2778,41.2531,41.2613,69768.0
2019-06-04 13:50:00,49.99,50.0,49.98,50.0,67014.0,41.2696,41.2778,41.2613,41.2778,67014.0
2019-06-04 13:55:00,50.0,50.04,49.99,50.02,132513.0,41.2778,41.3108,41.2696,41.2943,132513.0
2019-06-04 14:00:00,50.02,50.04,49.99,50.01,91221.0,41.2943,41.3108,41.2696,41.2861,91221.0
2019-06-04 14:05:00,50.01,50.03,49.99,50.02,62199.0,41.2861,41.3026,41.2696,41.2943,62199.0
2019-06-04 14:10:00,50.02,50.03,49.96,49.96,63392.0,41.2943,41.3026,41.2448,41.2448,63392.0
2019-06-04 14:15:00,49.97,49.98,49.92,49.93,54670.0,41.2531,41.2613,41.2118,41.22,54670.0
2019-06-04 14:20:00,49.93,49.94,49.9,49.93,65445.0,41.22,41.2283,41.1953,41.22,65445.0
2019-06-04 14:25:00,49.92,49.93,49.88,49.91,48771.0,41.2118,41.22,41.1788,41.2035,48771.0
2019-06-04 14:30:00,49.91,49.91,49.85,49.88,54465.0,41.2035,41.2035,41.154,41.1788,54465.0
2019-06-04 14:35:00,49.88,49.89,49.84,49.86,53291.0,41.1788,41.187,41.1457,41.1622,53291.0
2019-06-04 14:40:00,49.86,49.86,49.83,49.84,46220.0,41.1622,41.1622,41.1375,41.1457,46220.0
2019-06-04 14:45:00,49.84,49.86,49.82,49.83,54052.0,41.1457,41.1622,41.1292,41.1375,54052.0
2019-06-04 14:50:00,49.83,49.87,49.8,49.85,68016.0,41.1375,41.1705,41.1127,41.154,68016.0
2019-06-04 14:55:00,49.85,49.86,49.82,49.83,73078.0,41.154,41.1622,41.1292,41.1375,73078.0
2019-06-04 15:00:00,49.83,49.88,49.82,49.87,81478.0,41.1375,41.1788,41.1292,41.1705,81478.0
2019-06-04 15:05:00,49.87,49.91,49.87,49.9,88343.0,41.1705,41.2035,41.1705,41.1953,88343.0
2019-06-04 15:10:00,49.89,49.92,49.88,49.9,87851.0,41.187,41.2118,41.1788,41.1953,87851.0
2019-06-04 15:15:00,49.9,49.92,49.88,49.89,92394.0,41.1953,41.2118,41.1788,41.187,92394.0
2019-06-04 15:20:00,49.89,49.89,49.85,49.86,97928.0,41.187,41.187,41.154,41.1622,97928.0
2019-06-04 15:25:00,49.86,49.9,49.85,49.9,91245.0,41.1622,41.1953,41.154,41.1953,91245.0
2019-06-04 15:30:00,49.89,49.89,49.84,49.88,108348.0,41.187,41.187,41.1457,41.1788,108348.0
2019-06-04 15:35:00,49.87,49.89,49.86,49.88,89979.0,41.1705,41.187,41.1622,41.1788,89979.0
2019-06-04 15:40:00,49.87,49.88,49.83,49.84,135008.0,41.1705,41.1788,41.1375,41.1457,135008.0
2019-06-04 15:45:00,49.84,49.87,49.84,49.84,131720.0,41.1457,41.1705,41.1457,41.1457,131720.0
2019-06-04 15:50:00,49.84,49.92,49.84,49.91,244025.0,41.1457,41.2118,41.1457,41.2035,244025.0
2019-06-04 15:55:00,49.91,50.0,49.89,50.0,540764.0,41.2035,41.2778,41.187,41.2778,540764.0
2019-06-05 09:30:00,50.01,50.06,49.68,49.72,465659.0,41.2861,41.3274,41.0136,41.0467,465659.0
2019-06-05 09:35:00,49.73,50.06,49.72,50.0,143517.0,41.0549,41.3274,41.0467,41.2778,143517.0
2019-06-05 09:40:00,50.01,50.15,50.0,50.15,171676.0,41.2861,41.4017,41.2778,41.4017,171676.0
2019-06-05 09:45:00,50.15,50.28,50.14,50.27,173802.0,41.4017,41.509,41.3934,41.5007,173802.0
2019-06-05 09:50:00,50.28,50.31,50.23,50.29,200453.0,41.509,41.5337,41.4677,41.5172,200453.0
2019-06-05 09:55:00,50.28,50.34,50.2,50.29,130863.0,41.509,41.5585,41.4429,41.5172,130863.0
2019-06-05 10:00:00,50.3,50.35,50.27,50.28,126407.0,41.5255,41.5668,41.5007,41.509,126407.0
2019-06-05 10:05:00,50.28,50.36,50.26,50.36,266203.0,41.509,41.575,41.4925,41.575,266203.0
2019-06-05 10:10:00,50.36,50.43,50.36,50.42,147831.0,41.575,41.6328,41.575,41.6246,147831.0
2019-06-05 10:15:00,50.41,50.47,50.38,50.47,120955.0,41.6163,41.6658,41.5915,41.6658,120955.0
2019-06-05 10:20:00,50.46,50.49,50.44,50.49,172162.0,41.6576,41.6823,41.6411,41.6823,172162.0
2019-06-05 10:25:00,50.48,50.51,50.48,50.5,295044.0,41.6741,41.6989,41.6741,41.6906,295044.0
2019-06-05 10:30:00,50.5,50.67,50.5,50.56,414381.0,41.6906,41.8309,41.6906,41.7401,414381.0
2019-06-05 10:35:00,50.57,50.62,50.49,50.61,193701.0,41.7484,41.7897,41.6823,41.7814,193701.0
2019-06-05 10:40:00,50.61,50.68,50.53,50.67,326355.0,41.7814,41.8392,41.7154,41.8309,326355.0
2019-06-05 10:45:00,50.68,50.75,50.65,50.71,311961.0,41.8392,41.897,41.8144,41.864,311961.0
2019-06-05 10:50:00,50.71,50.75,50.67,50.7,253618.0,41.864,41.897,41.8309,41.8557,253618.0
2019-06-05 10:55:00,50.69,50.74,50.68,50.72,220194.0,41.8475,41.8887,41.8392,41.8722,220194.0
2019-06-05 11:00:00,50.72,50.72,50.66,50.69,142412.0,41.8722,41.8722,41.8227,41.8475,142412.0
2019-06-05 11:05:00,50.69,50.71,50.64,50.7,206576.0,41.8475,41.864,41.8062,41.8557,206576.0
2019-06-05 11:10:00,50.69,50.7,50.59,50.64,134189.0,41.8475,41.8557,41.7649,41.8062,134189.0
2019-06-05 11:15:00,50.64,50.69,50.6,50.68,131102.0,41.8062,41.8475,41.7732,41.8392,131102.0
2019-06-05 11:20:00,50.68,50.71,50.66,50.68,88481.0,41.8392,41.864,41.8227,41.8392,88481.0
2019-06-05 11:25:00,50.68,50.73,50.65,50.72,142659.0,41.8392,41.8805,41.8144,41.8722,142659.0
2019-06-05 11:30:00,50.72,50.79,50.71,50.76,168698.0,41.8722,41.93,41.864,41.9052,168698.0
2019-06-05 11:35:00,50.75,50.76,50.73,50.74,125629.0,41.897,41.9052,41.8805,41.8887,125629.0
2019-06-05 11:40:00,50.74,50.8,50.73,50.8,133555.0,41.8887,41.9383,41.8805,41.9383,133555.0
2019-06-05 11:45:00,50.8,50.86,50.78,50.83,283968.0,41.9383,41.9878,41.9218,41.963,283968.0
2019-06-05 11:50:00,50.84,50.89,50.84,50.86,80711.0,41.9713,42.0126,41.9713,41.9878,80711.0
2019-06-05 11:55:00,50.86,50.94,50.86,50.93,120936.0,41.9878,42.0538,41.9878,42.0456,120936.0
2019-06-05 12:00:00,50.93,50.98,50.89,50.97,297508.0,42.0456,42.0869,42.0126,42.0786,297508.0
2019-06-05 12:05:00,50.96,51.0,50.94,50.97,183262.0,42.0704,42.1034,42.0538,42.0786,183262.0
2019-06-05 12:10:00,50.97,50.98,50.93,50.94,156760.0,42.0786,42.0869,42.0456,42.0538,156760.0
2019-06-05 12:15:00,50.95,50.98,50.93,50.95,227152.0,42.0621,42.0869,42.0456,42.0621,227152.0
2019-06-05 12:20:00,50.95,50.98,50.91,50.98,224950.0,42.0621,42.0869,42.0291,42.0869,224950.0
2019-06-05 12:25:00,50.97,50.99,50.96,50.98,122291.0,42.0786,42.0951,42.0704,42.0869,122291.0
2019-06-05 12:30:00,50.97,50.99,50.93,50.97,171364.0,42.0786,42.0951,42.0456,42.0786,171364.0
2019-06-05 12:35:00,50.97,50.99,50.96,50.99,64828.0,42.0786,42.0951,42.0704,42.0951,64828.0
2019-06-05 12:40:00,50.99,51.0,50.98,50.99,73868.0,42.0951,42.1034,42.0869,42.0951,73868.0
2019-06-05 12:45:00,50.99,51.07,50.98,51.07,354394.0,42.0951,42.1612,42.0869,42.1612,354394.0
2019-06-05 12:50:00,51.07,51.08,51.0,51.02,203685.0,42.1612,42.1694,42.1034,42.1199,203685.0
2019-06-05 12:55:00,51.02,51.04,51.01,51.02,95015.0,42.1199,42.1364,42.1116,42.1199,95015.0
2019-06-05 13:00:00,51.02,51.07,51.01,51.06,95337.0,42.1199,42.1612,42.1116,42.1529,95337.0
2019-06-05 13:05:00,51.07,51.11,51.06,51.1,104738.0,42.1612,42.1942,42.1529,42.1859,104738.0
2019-06-05 13:10:00,51.1,51.12,51.09,51.1,90343.0,42.1859,42.2024,42.1777,42.1859,90343.0
2019-06-05 13:15:00,51.1,51.14,51.08,51.1,128509.0,42.1859,42.219,42.1694,42.1859,128509.0
2019-06-05 13:20:00,51.1,51.12,51.08,51.1,93560.0,42.1859,42.2024,42.1694,42.1859,93560.0
2019-06-05 13:25:00,51.09,51.12,51.07,51.1,77599.0,42.1777,42.2024,42.1612,42.1859,77599.0
2019-06-05 13:30:00,51.1,51.13,51.1,51.13,65828.0,42.1859,42.2107,42.1859,42.2107,65828.0
2019-06-05 13:35:00,51.12,51.13,51.08,51.09,167720.0,42.2024,42.2107,42.1694,42.1777,167720.0
2019-06-05 13:40:00,51.08,51.09,51.05,51.07,96471.0,42.1694,42.1777,42.1447,42.1612,96471.0
2019-06-05 13:45:00,51.07,51.1,51.07,51.1,64177.0,42.1612,42.1859,42.1612,42.1859,64177.0
2019-06-05 13:50:00,51.09,51.1,51.04,51.04,107178.0,42.1777,42.1859,42.1364,42.1364,107178.0
2019-06-05 13:55:00,51.04,51.08,51.02,51.07,90882.0,42.1364,42.1694,42.1199,42.1612,90882.0
2019-06-05 14:00:00,51.07,51.09,51.04,51.08,83488.0,42.1612,42.1777,42.1364,42.1694,83488.0
2019-06-05 14:05:00,51.07,51.09,51.06,51.09,66218.0,42.1612,42.1777,42.1529,42.1777,66218.0
2019-06-05 14:10:00,51.09,51.11,51.08,51.11,65136.0,42.1777,42.1942,42.1694,42.1942,65136.0
2019-06-05 14:15:00,51.11,51.11,51.06,51.09,61585.0,42.1942,42.1942,42.1529,42.1777,61585.0
2019-06-05 14:20:00,51.08,51.1,51.06,51.09,43541.0,42.1694,42.1859,42.1529,42.1777,43541.0
2019-06-05 14:25:00,51.09,51.09,51.02,51.06,135508.0,42.1777,42.1777,42.1199,42.1529,135508.0
2019-06-05 14:30:00,51.06,51.08,51.05,51.07,59652.0,42.1529,42.1694,42.1447,42.1612,59652.0
2019-06-05 14:35:00,51.07,51.09,51.02,51.04,135566.0,42.1612,42.1777,42.1199,42.1364,135566.0
2019-06-05 14:40:00,51.04,51.04,50.99,51.0,64047.0,42.1364,42.1364,42.0951,42.1034,64047.0
2019-06-05 14:45:00,51.0,51.01,50.98,50.99,59892.0,42.1034,42.1116,42.0869,42.0951,59892.0
2019-06-05 14:50:00,50.98,50.98,50.95,50.97,98002.0,42.0869,42.0869,42.0621,42.0786,98002.0
2019-06-05 14:55:00,50.97,50.97,50.93,50.93,46477.0,42.0786,42.0786,42.0456,42.0456,46477.0
2019-06-05 15:00:00,50.93,50.95,50.92,50.94,82918.0,42.0456,42.0621,42.0373,42.0538,82918.0
2019-06-05 15:05:00,50.94,50.95,50.91,50.91,102837.0,42.0538,42.0621,42.0291,42.0291,102837.0
2019-06-05 15:10:00,50.91,50.94,50.89,50.93,140357.0,42.0291,42.0538,42.0126,42.0456,140357.0
2019-06-05 15:15:00,50.93,50.93,50.9,50.91,67256.0,42.0456,42.0456,42.0208,42.0291,67256.0
2019-06-05 15:20:00,50.92,50.92,50.82,50.88,192677.0,42.0373,42.0373,41.9548,42.0043,192677.0
2019-06-05 15:25:00,50.88,50.9,50.84,50.88,80832.0,42.0043,42.0208,41.9713,42.0043,80832.0
2019-06-05 15:30:00,50.88,50.89,50.78,50.8,168439.0,42.0043,42.0126,41.9218,41.9383,168439.0
2019-06-05 15:35:00,50.8,50.81,50.73,50.77,162727.0,41.9383,41.9465,41.8805,41.9135,162727.0
2019-06-05 15:40:00,50.76,50.81,50.75,50.8,199554.0,41.9052,41.9465,41.897,41.9383,199554.0
2019-06-05 15:45:00,50.79,50.8,50.75,50.79,296789.0,41.93,41.9383,41.897,41.93,296789.0
2019-06-05 15:50:00,50.79,50.87,50.78,50.82,385429.0,41.93,41.9961,41.9218,41.9548,385429.0
2019-06-05 15:55:00,50.83,50.84,50.75,50.8,725978.0,41.963,41.9713,41.897,41.9383,725978.0
2019-06-06 09:30:00,50.91,50.98,50.63,50.65,370237.0,42.0291,42.0869,41.7979,41.8144,370237.0
2019-06-06 09:35:00,50.65,50.72,50.59,50.72,514544.0,41.8144,41.8722,41.7649,41.8722,514544.0
2019-06-06 09:40:00,50.71,50.91,50.69,50.91,256593.0,41.864,42.0291,41.8475,42.0291,256593.0
2019-06-06 09:45:00,50.9,50.99,50.89,50.96,160933.0,42.0208,42.0951,42.0126,42.0704,160933.0
2019-06-06 09:50:00,50.96,51.07,50.92,51.04,164256.0,42.0704,42.1612,42.0373,42.1364,164256.0
2019-06-06 09:55:00,51.03,51.07,50.99,51.07,58986.0,42.1281,42.1612,42.0951,42.1612,58986.0
2019-06-06 10:00:00,51.07,51.14,51.04,51.06,157981.0,42.1612,42.219,42.1364,42.1529,157981.0
2019-06-06 10:05:00,51.05,51.1,51.03,51.04,509599.0,42.1447,42.1859,42.1281,42.1364,509599.0
2019-06-06 10:10:00,51.04,51.1,51.0,51.07,119865.0,42.1364,42.1859,42.1034,42.1612,119865.0
2019-06-06 10:15:00,51.07,51.09,51.03,51.09,96188.0,42.1612,42.1777,42.1281,42.1777,96188.0
2019-06-06 10:20:00,51.09,51.15,51.07,51.1,174480.0,42.1777,42.2272,42.1612,42.1859,174480.0
2019-06-06 10:25:00,51.11,51.11,51.06,51.08,152610.0,42.1942,42.1942,42.1529,42.1694,152610.0
2019-06-06 10:30:00,51.08,51.15,51.08,51.14,76193.0,42.1694,42.2272,42.1694,42.219,76193.0
2019-06-06 10:35:00,51.14,51.14,51.06,51.08,69165.0,42.219,42.219,42.1529,42.1694,69165.0
2019-06-06 10:40:00,51.08,51.18,51.07,51.16,132864.0,42.1694,42.252,42.1612,42.2355,132864.0
2019-06-06 10:45:00,51.15,51.2,51.14,51.16,61898.0,42.2272,42.2685,42.219,42.2355,61898.0
2019-06-06 10:50:00,51.17,51.24,51.16,51.23,74257.0,42.2437,42.3015,42.2355,42.2933,74257.0
2019-06-06 10:55:00,51.22,51.25,51.2,51.25,48955.0,42.285,42.3098,42.2685,42.3098,48955.0
2019-06-06 11:00:00,51.25,51.3,51.23,51.24,109474.0,42.3098,42.351,42.2933,42.3015,109474.0
2019-06-06 11:05:00,51.25,51.3,51.24,51.26,87018.0,42.3098,42.351,42.3015,42.318,87018.0
2019-06-06 11:10:00,51.27,51.28,51.2,51.23,65886.0,42.3263,42.3345,42.2685,42.2933,65886.0
2019-06-06 11:15:00,51.23,51.25,51.2,51.23,129398.0,42.2933,42.3098,42.2685,42.2933,129398.0
2019-06-06 11:20:00,51.23,51.27,51.23,51.26,79575.0,42.2933,42.3263,42.2933,42.318,79575.0
2019-06-06 11:25:00,51.26,51.29,51.25,51.26,98611.0,42.318,42.3428,42.3098,42.318,98611.0
2019-06-06 11:30:00,51.26,51.28,51.22,51.28,63876.0,42.318,42.3345,42.285,42.3345,63876.0
2019-06-06 11:35:00,51.27,51.28,51.23,51.28,97527.0,42.3263,42.3345,42.2933,42.3345,97527.0
2019-06-06 11:40:00,51.28,51.29,51.19,51.21,91999.0,42.3345,42.3428,42.2602,42.2767,91999.0
2019-06-06 11:45:00,51.21,51.24,51.14,51.15,140005.0,42.2767,42.3015,42.219,42.2272,140005.0
2019-06-06 11:50:00,51.16,51.21,51.13,51.21,112788.0,42.2355,42.2767,42.2107,42.2767,112788.0
2019-06-06 11:55:00,51.21,51.22,51.18,51.21,76809.0,42.2767,42.285,42.252,42.2767,76809.0
2019-06-06 12:00:00,51.2,51.22,51.17,51.19,74729.0,42.2685,42.285,42.2437,42.2602,74729.0
2019-06-06 12:05:00,51.19,51.25,51.19,51.23,86804.0,42.2602,42.3098,42.2602,42.2933,86804.0
2019-06-06 12:10:00,51.23,51.25,51.2,51.21,49026.0,42.2933,42.3098,42.2685,42.2767,49026.0
2019-06-06 12:15:00,51.21,51.27,51.2,51.27,79590.0,42.2767,42.3263,42.2685,42.3263,79590.0
2019-06-06 12:20:00,51.26,51.3,51.26,51.3,52934.0,42.318,42.351,42.318,42.351,52934.0
2019-06-06 12:25:00,51.29,51.3,51.26,51.26,48766.0,42.3428,42.351,42.318,42.318,48766.0
2019-06-06 12:30:00,51.27,51.28,51.26,51.28,33551.0,42.3263,42.3345,42.318,42.3345,33551.0
2019-06-06 12:35:00,51.27,51.29,51.25,51.27,44773.0,42.3263,42.3428,42.3098,42.3263,44773.0
2019-06-06 12:40:00,51.27,51.36,51.26,51.36,129619.0,42.3263,42.4006,42.318,42.4006,129619.0
2019-06-06 12:45:00,51.36,51.44,51.35,51.43,136350.0,42.4006,42.4666,42.3923,42.4584,136350.0
2019-06-06 12:50:00,51.43,51.48,51.42,51.43,101193.0,42.4584,42.4996,42.4501,42.4584,101193.0
2019-06-06 12:55:00,51.43,51.44,51.39,51.41,57123.0,42.4584,42.4666,42.4253,42.4419,57123.0
2019-06-06 13:00:00,51.41,51.42,51.38,51.41,59629.0,42.4419,42.4501,42.4171,42.4419,59629.0
2019-06-06 13:05:00,51.41,51.45,51.41,51.45,49895.0,42.4419,42.4749,42.4419,42.4749,49895.0
2019-06-06 13:10:00,51.45,51.46,51.4,51.43,52405.0,42.4749,42.4831,42.4336,42.4584,52405.0
2019-06-06 13:15:00,51.43,51.46,51.42,51.43,62057.0,42.4584,42.4831,42.4501,42.4584,62057.0
2019-06-06 13:20:00,51.43,51.46,51.4,51.46,81559.0,42.4584,42.4831,42.4336,42.4831,81559.0
2019-06-06 13:25:00,51.46,51.47,51.41,51.44,141667.0,42.4831,42.4914,42.4419,42.4666,141667.0
2019-06-06 13:30:00,51.44,51.46,51.42,51.43,57681.0,42.4666,42.4831,42.4501,42.4584,57681.0
2019-06-06 13:35:00,51.44,51.46,51.42,51.42,68823.0,42.4666,42.4831,42.4501,42.4501,68823.0
2019-06-06 13:40:00,51.43,51.46,51.42,51.46,82378.0,42.4584,42.4831,42.4501,42.4831,82378.0
2019-06-06 13:45:00,51.45,51.46,51.41,51.45,106755.0,42.4749,42.4831,42.4419,42.4749,106755.0
2019-06-06 13:50:00,51.45,51.5,51.43,51.5,369121.0,42.4749,42.5162,42.4584,42.5162,369121.0
2019-06-06 13:55:00,51.5,51.5,51.42,51.44,116996.0,42.5162,42.5162,42.4501,42.4666,116996.0
2019-06-06 14:00:00,51.45,51.45,51.4,51.43,105860.0,42.4749,42.4749,42.4336,42.4584,105860.0
2019-06-06 14:05:00,51.43,51.43,51.35,51.37,136890.0,42.4584,42.4584,42.3923,42.4088,136890.0
2019-06-06 14:10:00,51.36,51.37,51.32,51.33,72905.0,42.4006,42.4088,42.3676,42.3758,72905.0
2019-06-06 14:15:00,51.33,51.34,51.31,51.33,64277.0,42.3758,42.3841,42.3593,42.3758,64277.0
2019-06-06 14:20:00,51.33,51.34,51.31,51.34,124399.0,42.3758,42.3841,42.3593,42.3841,124399.0
2019-06-06 14:25:00,51.33,51.36,51.32,51.33,110405.0,42.3758,42.4006,42.3676,42.3758,110405.0
2019-06-06 14:30:00,51.33,51.43,51.32,51.39,204027.0,42.3758,42.4584,42.3676,42.4253,204027.0
2019-06-06 14:35:00,51.4,51.4,51.3,51.33,163330.0,42.4336,42.4336,42.351,42.3758,163330.0
2019-06-06 14:40:00,51.33,51.33,51.28,51.3,68337.0,42.3758,42.3758,42.3345,42.351,68337.0
2019-06-06 14:45:00,51.3,51.31,51.24,51.26,73337.0,42.351,42.3593,42.3015,42.318,73337.0
2019-06-06 14:50:00,51.26,51.32,51.25,51.29,55377.0,42.318,42.3676,42.3098,42.3428,55377.0
2019-06-06 14:55:00,51.29,51.31,51.27,51.3,113019.0,42.3428,42.3593,42.3263,42.351,113019.0
2019-06-06 15:00:00,51.3,51.33,51.29,51.33,121147.0,42.351,42.3758,42.3428,42.3758,121147.0
2019-06-06 15:05:00,51.32,51.39,51.32,51.38,185013.0,42.3676,42.4253,42.3676,42.4171,185013.0
2019-06-06 15:10:00,51.39,51.44,51.38,51.43,177751.0,42.4253,42.4666,42.4171,42.4584,177751.0
2019-06-06 15:15:00,51.43,51.47,51.42,51.45,123968.0,42.4584,42.4914,42.4501,42.4749,123968.0
2019-06-06 15:20:00,51.45,51.45,51.41,51.43,95091.0,42.4749,42.4749,42.4419,42.4584,95091.0
2019-06-06 15:25:00,51.42,51.49,51.41,51.49,222255.0,42.4501,42.5079,42.4419,42.5079,222255.0
2019-06-06 15:30:00,51.48,51.52,51.46,51.49,356755.0,42.4996,42.5327,42.4831,42.5079,356755.0
2019-06-06 15:35:00,51.49,51.51,51.44,51.51,185449.0,42.5079,42.5244,42.4666,42.5244,185449.0
2019-06-06 15:40:00,51.51,51.51,51.41,51.41,231006.0,42.5244,42.5244,42.4419,42.4419,231006.0
2019-06-06 15:45:00,51.41,51.47,51.41,51.47,374054.0,42.4419,42.4914,42.4419,42.4914,374054.0
2019-06-06 15:50:00,51.47,51.54,51.44,51.46,521111.0,42.4914,42.5492,42.4666,42.4831,521111.0
2019-06-06 15:55:00,51.46,51.51,51.37,51.41,1020840.0,42.4831,42.5244,42.4088,42.4419,1020840.0
2019-06-07 09:30:00,51.47,51.84,51.47,51.77,477707.0,42.4914,42.7968,42.4914,42.7391,477707.0
2019-06-07 09:35:00,51.76,52.14,51.72,52.12,875299.0,42.7308,43.0445,42.6978,43.028,875299.0
2019-06-07 09:40:00,52.12,52.13,51.92,51.92,449799.0,43.028,43.0363,42.8629,42.8629,449799.0
2019-06-07 09:45:00,51.93,52.12,51.93,52.05,502775.0,42.8711,43.028,42.8711,42.9702,502775.0
2019-06-07 09:50:00,52.05,52.09,52.02,52.04,256780.0,42.9702,43.0032,42.9454,42.962,256780.0
2019-06-07 09:55:00,52.03,52.09,52.01,52.01,230225.0,42.9537,43.0032,42.9372,42.9372,230225.0
2019-06-07 10:00:00,52.02,52.07,51.99,52.03,125130.0,42.9454,42.9867,42.9207,42.9537,125130.0
2019-06-07 10:05:00,52.02,52.07,51.98,52.01,149069.0,42.9454,42.9867,42.9124,42.9372,149069.0
2019-06-07 10:10:00,52.02,52.02,51.93,51.93,110725.0,42.9454,42.9454,42.8711,42.8711,110725.0
2019-06-07 10:15:00,51.93,51.97,51.89,51.92,185414.0,42.8711,42.9042,42.8381,42.8629,185414.0
2019-06-07 10:20:00,51.92,51.93,51.83,51.87,78381.0,42.8629,42.8711,42.7886,42.8216,78381.0
2019-06-07 10:25:00,51.86,51.95,51.84,51.92,104093.0,42.8134,42.8877,42.7968,42.8629,104093.0
2019-06-07 10:30:00,51.92,51.95,51.91,51.94,101004.0,42.8629,42.8877,42.8546,42.8794,101004.0
2019-06-07 10:35:00,51.94,51.97,51.88,51.89,75740.0,42.8794,42.9042,42.8299,42.8381,75740.0
2019-06-07 10:40:00,51.89,51.93,51.86,51.93,107649.0,42.8381,42.8711,42.8134,42.8711,107649.0
2019-06-07 10:45:00,51.93,51.98,51.93,51.95,85884.0,42.8711,42.9124,42.8711,42.8877,85884.0
2019-06-07 10:50:00,51.94,52.0,51.94,51.96,145787.0,42.8794,42.9289,42.8794,42.8959,145787.0
2019-06-07 10:55:00,51.97,52.0,51.94,51.98,106397.0,42.9042,42.9289,42.8794,42.9124,106397.0
2019-06-07 11:00:00,51.98,51.99,51.91,51.94,77294.0,42.9124,42.9207,42.8546,42.8794,77294.0
2019-06-07 11:05:00,51.94,51.96,51.91,51.94,137241.0,42.8794,42.8959,42.8546,42.8794,137241.0
2019-06-07 11:10:00,51.95,52.06,51.95,52.06,301326.0,42.8877,42.9785,42.8877,42.9785,301326.0
2019-06-07 11:15:00,52.06,52.17,52.05,52.16,262752.0,42.9785,43.0693,42.9702,43.061,262752.0
2019-06-07 11:20:00,52.16,52.19,52.05,52.09,275395.0,43.061,43.0858,42.9702,43.0032,275395.0
2019-06-07 11:25:00,52.09,52.11,52.05,52.07,167815.0,43.0032,43.0197,42.9702,42.9867,167815.0
2019-06-07 11:30:00,52.08,52.1,51.98,52.0,177843.0,42.995,43.0115,42.9124,42.9289,177843.0
2019-06-07 11:35:00,52.01,52.02,51.93,51.93,121649.0,42.9372,42.9454,42.8711,42.8711,121649.0
2019-06-07 11:40:00,51.93,51.97,51.9,51.92,61804.0,42.8711,42.9042,42.8464,42.8629,61804.0
2019-06-07 11:45:00,51.92,51.94,51.9,51.91,95313.0,42.8629,42.8794,42.8464,42.8546,95313.0
2019-06-07 11:50:00,51.9,51.94,51.89,51.9,62789.0,42.8464,42.8794,42.8381,42.8464,62789.0
2019-06-07 11:55:00,51.9,51.91,51.85,51.86,88869.0,42.8464,42.8546,42.8051,42.8134,88869.0
2019-06-07 12:00:00,51.85,51.88,51.84,51.85,104393.0,42.8051,42.8299,42.7968,42.8051,104393.0
2019-06-07 12:05:00,51.86,51.9,51.84,51.84,124581.0,42.8134,42.8464,42.7968,42.7968,124581.0
2019-06-07 12:10:00,51.84,51.89,51.83,51.88,56188.0,42.7968,42.8381,42.7886,42.8299,56188.0
2019-06-07 12:15:00,51.88,51.89,51.87,51.88,46561.0,42.8299,42.8381,42.8216,42.8299,46561.0
2019-06-07 12:20:00,51.89,51.89,51.83,51.83,99487.0,42.8381,42.8381,42.7886,42.7886,99487.0
2019-06-07 12:25:00,51.82,51.85,51.82,51.84,62877.0,42.7803,42.8051,42.7803,42.7968,62877.0
2019-06-07 12:30:00,51.84,51.9,51.82,51.83,100242.0,42.7968,42.8464,42.7803,42.7886,100242.0
2019-06-07 12:35:00,51.84,51.88,51.77,51.82,143295.0,42.7968,42.8299,42.7391,42.7803,143295.0
2019-06-07 12:40:00,51.83,51.88,51.82,51.88,65767.0,42.7886,42.8299,42.7803,42.8299,65767.0
2019-06-07 12:45:00,51.88,51.9,51.85,51.89,48105.0,42.8299,42.8464,42.8051,42.8381,48105.0
2019-06-07 12:50:00,51.89,51.92,51.88,51.9,40577.0,42.8381,42.8629,42.8299,42.8464,40577.0
2019-06-07 12:55:00,51.9,51.95,51.87,51.94,113954.0,42.8464,42.8877,42.8216,42.8794,113954.0
2019-06-07 13:00:00,51.94,51.95,51.89,51.94,52555.0,42.8794,42.8877,42.8381,42.8794,52555.0
2019-06-07 13:05:00,51.94,51.95,51.88,51.9,49916.0,42.8794,42.8877,42.8299,42.8464,49916.0
2019-06-07 13:10:00,51.89,51.9,51.85,51.87,34106.0,42.8381,42.8464,42.8051,42.8216,34106.0
2019-06-07 13:15:00,51.87,51.89,51.85,51.87,43378.0,42.8216,42.8381,42.8051,42.8216,43378.0
2019-06-07 13:20:00,51.87,51.89,51.76,51.77,95562.0,42.8216,42.8381,42.7308,42.7391,95562.0
2019-06-07 13:25:00,51.78,51.78,51.74,51.76,65330.0,42.7473,42.7473,42.7143,42.7308,65330.0
2019-06-07 13:30:00,51.76,51.77,51.73,51.75,75139.0,42.7308,42.7391,42.706,42.7225,75139.0
2019-06-07 13:35:00,51.74,51.76,51.7,51.73,55484.0,42.7143,42.7308,42.6813,42.706,55484.0
2019-06-07 13:40:00,51.74,51.75,51.72,51.75,48039.0,42.7143,42.7225,42.6978,42.7225,48039.0
2019-06-07 13:45:00,51.75,51.75,51.72,51.72,30769.0,42.7225,42.7225,42.6978,42.6978,30769.0
2019-06-07 13:50:00,51.72,51.73,51.65,51.66,101743.0,42.6978,42.706,42.64,42.6482,101743.0
2019-06-07 13:55:00,51.66,51.71,51.65,51.66,95844.0,42.6482,42.6895,42.64,42.6482,95844.0
2019-06-07 14:00:00,51.66,51.69,51.63,51.69,62913.0,42.6482,42.673,42.6235,42.673,62913.0
2019-06-07 14:05:00,51.69,51.73,51.67,51.71,134955.0,42.673,42.706,42.6565,42.6895,134955.0
2019-06-07 14:10:00,51.7,51.73,51.69,51.71,82649.0,42.6813,42.706,42.673,42.6895,82649.0
2019-06-07 14:15:00,51.71,51.72,51.68,51.69,92912.0,42.6895,42.6978,42.6648,42.673,92912.0
2019-06-07 14:20:00,51.69,51.72,51.68,51.72,82395.0,42.673,42.6978,42.6648,42.6978,82395.0
2019-06-07 14:25:00,51.73,51.73,51.62,51.63,185712.0,42.706,42.706,42.6152,42.6235,185712.0
2019-06-07 14:30:00,51.64,51.66,51.58,51.66,139359.0,42.6317,42.6482,42.5822,42.6482,139359.0
2019-06-07 14:35:00,51.65,51.67,51.63,51.63,102058.0,42.64,42.6565,42.6235,42.6235,102058.0
2019-06-07 14:40:00,51.63,51.68,51.6,51.62,96260.0,42.6235,42.6648,42.5987,42.6152,96260.0
2019-06-07 14:45:00,51.62,51.62,51.58,51.58,62729.0,42.6152,42.6152,42.5822,42.5822,62729.0
2019-06-07 14:50:00,51.57,51.61,51.55,51.58,71018.0,42.5739,42.607,42.5574,42.5822,71018.0
2019-06-07 14:55:00,51.57,51.58,51.48,51.53,138259.0,42.5739,42.5822,42.4996,42.5409,138259.0
2019-06-07 15:00:00,51.53,51.53,51.49,51.49,172998.0,42.5409,42.5409,42.5079,42.5079,172998.0
2019-06-07 15:05:00,51.5,51.55,51.45,51.54,200977.0,42.5162,42.5574,42.4749,42.5492,200977.0
2019-06-07 15:10:00,51.55,51.61,51.53,51.61,94945.0,42.5574,42.607,42.5409,42.607,94945.0
2019-06-07 15:15:00,51.61,51.62,51.58,51.6,70617.0,42.607,42.6152,42.5822,42.5987,70617.0
2019-06-07 15:20:00,51.61,51.65,51.6,51.63,83501.0,42.607,42.64,42.5987,42.6235,83501.0
2019-06-07 15:25:00,51.63,51.67,51.63,51.64,115623.0,42.6235,42.6565,42.6235,42.6317,115623.0
2019-06-07 15:30:00,51.64,51.67,51.59,51.62,129731.0,42.6317,42.6565,42.5905,42.6152,129731.0
2019-06-07 15:35:00,51.62,51.63,51.58,51.61,83984.0,42.6152,42.6235,42.5822,42.607,83984.0
2019-06-07 15:40:00,51.61,51.65,51.59,51.59,189942.0,42.607,42.64,42.5905,42.5905,189942.0
2019-06-07 15:45:00,51.6,51.6,51.48,51.51,348399.0,42.5987,42.5987,42.4996,42.5244,348399.0
2019-06-07 15:50:00,51.52,51.55,51.45,51.47,379061.0,42.5327,42.5574,42.4749,42.4914,379061.0
2019-06-07 15:55:00,51.47,51.5,51.46,51.48,883518.0,42.4914,42.5162,42.4831,42.4996,883518.0
2019-06-10 09:30:00,51.54,51.54,51.16,51.26,383118.0,42.5492,42.5492,42.2355,42.318,383118.0
2019-06-10 09:35:00,51.27,51.33,51.21,51.3,179648.0,42.3263,42.3758,42.2767,42.351,179648.0
2019-06-10 09:40:00,51.3,51.33,51.19,51.29,99101.0,42.351,42.3758,42.2602,42.3428,99101.0
2019-06-10 09:45:00,51.29,51.31,51.2,51.25,114933.0,42.3428,42.3593,42.2685,42.3098,114933.0
2019-06-10 09:50:00,51.25,51.26,51.13,51.14,136548.0,42.3098,42.318,42.2107,42.219,136548.0
2019-06-10 09:55:00,51.13,51.25,51.12,51.25,141531.0,42.2107,42.3098,42.2024,42.3098,141531.0
2019-06-10 10:00:00,51.24,51.35,51.24,51.33,133907.0,42.3015,42.3923,42.3015,42.3758,133907.0
2019-06-10 10:05:00,51.34,51.49,51.34,51.49,136382.0,42.3841,42.5079,42.3841,42.5079,136382.0
2019-06-10 10:10:00,51.48,51.51,51.42,51.42,134194.0,42.4996,42.5244,42.4501,42.4501,134194.0
2019-06-10 10:15:00,51.42,51.43,51.36,51.38,83890.0,42.4501,42.4584,42.4006,42.4171,83890.0
2019-06-10 10:20:00,51.39,51.39,51.27,51.27,86894.0,42.4253,42.4253,42.3263,42.3263,86894.0
2019-06-10 10:25:00,51.28,51.37,51.26,51.33,78317.0,42.3345,42.4088,42.318,42.3758,78317.0
2019-06-10 10:30:00,51.33,51.35,51.29,51.3,70812.0,42.3758,42.3923,42.3428,42.351,70812.0
2019-06-10 10:35:00,51.31,51.39,51.31,51.38,43972.0,42.3593,42.4253,42.3593,42.4171,43972.0
2019-06-10 10:40:00,51.38,51.39,51.34,51.35,80276.0,42.4171,42.4253,42.3841,42.3923,80276.0
2019-06-10 10:45:00,51.35,51.36,51.24,51.26,91821.0,42.3923,42.4006,42.3015,42.318,91821.0
2019-06-10 10:50:00,51.25,51.29,51.2,51.2,60201.0,42.3098,42.3428,42.2685,42.2685,60201.0
2019-06-10 10:55:00,51.21,51.22,51.17,51.19,97597.0,42.2767,42.285,42.2437,42.2602,97597.0
2019-06-10 11:00:00,51.2,51.22,51.1,51.11,125012.0,42.2685,42.285,42.1859,42.1942,125012.0
2019-06-10 11:05:00,51.12,51.15,51.09,51.13,84433.0,42.2024,42.2272,42.1777,42.2107,84433.0
2019-06-10 11:10:00,51.13,51.15,51.09,51.13,76942.0,42.2107,42.2272,42.1777,42.2107,76942.0
2019-06-10 11:15:00,51.14,51.16,51.1,51.15,55370.0,42.219,42.2355,42.1859,42.2272,55370.0
2019-06-10 11:20:00,51.16,51.2,51.14,51.18,40994.0,42.2355,42.2685,42.219,42.252,40994.0
2019-06-10 11:25:00,51.18,51.23,51.18,51.22,74611.0,42.252,42.2933,42.252,42.285,74611.0
2019-06-10 11:30:00,51.23,51.27,51.21,51.25,99740.0,42.2933,42.3263,42.2767,42.3098,99740.0
2019-06-10 11:35:00,51.26,51.26,51.21,51.22,43635.0,42.318,42.318,42.2767,42.285,43635.0
2019-06-10 11:40:00,51.23,51.3,51.22,51.26,56580.0,42.2933,42.351,42.285,42.318,56580.0
2019-06-10 11:45:00,51.26,51.28,51.23,51.25,62009.0,42.318,42.3345,42.2933,42.3098,62009.0
2019-06-10 11:50:00,51.25,51.27,51.23,51.27,32498.0,42.3098,42.3263,42.2933,42.3263,32498.0
2019-06-10 11:55:00,51.26,51.27,51.22,51.25,46970.0,42.318,42.3263,42.285,42.3098,46970.0
2019-06-10 12:00:00,51.25,51.26,51.23,51.24,43427.0,42.3098,42.318,42.2933,42.3015,43427.0
2019-06-10 12:05:00,51.24,51.28,51.2,51.22,79232.0,42.3015,42.3345,42.2685,42.285,79232.0
2019-06-10 12:10:00,51.22,51.22,51.16,51.19,45459.0,42.285,42.285,42.2355,42.2602,45459.0
2019-06-10 12:15:00,51.18,51.2,51.17,51.18,35323.0,42.252,42.2685,42.2437,42.252,35323.0
2019-06-10 12:20:00,51.19,51.22,51.18,51.19,63502.0,42.2602,42.285,42.252,42.2602,63502.0
2019-06-10 12:25:00,51.2,51.25,51.2,51.23,48745.0,42.2685,42.3098,42.2685,42.2933,48745.0
2019-06-10 12:30:00,51.23,51.23,51.18,51.19,49842.0,42.2933,42.2933,42.252,42.2602,49842.0
2019-06-10 12:35:00,51.19,51.2,51.16,51.18,40253.0,42.2602,42.2685,42.2355,42.252,40253.0
2019-06-10 12:40:00,51.18,51.22,51.17,51.19,27242.0,42.252,42.285,42.2437,42.2602,27242.0
2019-06-10 12:45:00,51.2,51.2,51.16,51.17,44569.0,42.2685,42.2685,42.2355,42.2437,44569.0
2019-06-10 12:50:00,51.17,51.19,51.16,51.18,48329.0,42.2437,42.2602,42.2355,42.252,48329.0
2019-06-10 12:55:00,51.18,51.21,51.17,51.2,36140.0,42.252,42.2767,42.2437,42.2685,36140.0
2019-06-10 13:00:00,51.2,51.24,51.19,51.23,51683.0,42.2685,42.3015,42.2602,42.2933,51683.0
2019-06-10 13:05:00,51.23,51.23,51.16,51.16,82237.0,42.2933,42.2933,42.2355,42.2355,82237.0
2019-06-10 13:10:00,51.16,51.18,51.15,51.15,37884.0,42.2355,42.252,42.2272,42.2272,37884.0
2019-06-10 13:15:00,51.16,51.17,51.13,51.14,77869.0,42.2355,42.2437,42.2107,42.219,77869.0
2019-06-10 13:20:00,51.14,51.17,51.12,51.15,62365.0,42.219,42.2437,42.2024,42.2272,62365.0
2019-06-10 13:25:00,51.15,51.17,51.13,51.17,85664.0,42.2272,42.2437,42.2107,42.2437,85664.0
2019-06-10 13:30:00,51.17,51.2,51.16,51.17,41755.0,42.2437,42.2685,42.2355,42.2437,41755.0
2019-06-10 13:35:00,51.18,51.2,51.17,51.18,47458.0,42.252,42.2685,42.2437,42.252,47458.0
2019-06-10 13:40:00,51.18,51.19,51.16,51.17,108990.0,42.252,42.2602,42.2355,42.2437,108990.0
2019-06-10 13:45:00,51.16,51.23,51.16,51.23,53855.0,42.2355,42.2933,42.2355,42.2933,53855.0
2019-06-10 13:50:00,51.23,51.24,51.2,51.22,65733.0,42.2933,42.3015,42.2685,42.285,65733.0
2019-06-10 13:55:00,51.21,51.21,51.18,51.19,25255.0,42.2767,42.2767,42.252,42.2602,25255.0
2019-06-10 14:00:00,51.19,51.19,51.14,51.17,96682.0,42.2602,42.2602,42.219,42.2437,96682.0
2019-06-10 14:05:00,51.18,51.21,51.17,51.21,48800.0,42.252,42.2767,42.2437,42.2767,48800.0
2019-06-10 14:10:00,51.21,51.22,51.18,51.2,146050.0,42.2767,42.285,42.252,42.2685,146050.0
2019-06-10 14:15:00,51.21,51.22,51.18,51.21,44950.0,42.2767,42.285,42.252,42.2767,44950.0
2019-06-10 14:20:00,51.21,51.24,51.2,51.24,56339.0,42.2767,42.3015,42.2685,42.3015,56339.0
2019-06-10 14:25:00,51.23,51.25,51.21,51.22,67747.0,42.2933,42.3098,42.2767,42.285,67747.0
2019-06-10 14:30:00,51.22,51.27,51.21,51.26,95776.0,42.285,42.3263,42.2767,42.318,95776.0
2019-06-10 14:35:00,51.25,51.27,51.24,51.26,41639.0,42.3098,42.3263,42.3015,42.318,41639.0
2019-06-10 14:40:00,51.27,51.31,51.26,51.3,74523.0,42.3263,42.3593,42.318,42.351,74523.0
2019-06-10 14:45:00,51.29,51.31,51.27,51.28,101176.0,42.3428,42.3593,42.3263,42.3345,101176.0
2019-06-10 14:50:00,51.28,51.28,51.22,51.24,48895.0,42.3345,42.3345,42.285,42.3015,48895.0
2019-06-10 14:55:00,51.24,51.27,51.23,51.26,70236.0,42.3015,42.3263,42.2933,42.318,70236.0
2019-06-10 15:00:00,51.26,51.31,51.24,51.29,248186.0,42.318,42.3593,42.3015,42.3428,248186.0
2019-06-10 15:05:00,51.3,51.3,51.27,51.28,85569.0,42.351,42.351,42.3263,42.3345,85569.0
2019-06-10 15:10:00,51.29,51.32,51.28,51.3,72568.0,42.3428,42.3676,42.3345,42.351,72568.0
2019-06-10 15:15:00,51.31,51.36,51.3,51.34,79882.0,42.3593,42.4006,42.351,42.3841,79882.0
2019-06-10 15:20:00,51.34,51.35,51.29,51.31,122702.0,42.3841,42.3923,42.3428,42.3593,122702.0
2019-06-10 15:25:00,51.31,51.32,51.25,51.26,163163.0,42.3593,42.3676,42.3098,42.318,163163.0
2019-06-10 15:30:00,51.27,51.36,51.26,51.31,292524.0,42.3263,42.4006,42.318,42.3593,292524.0
2019-06-10 15:35:00,51.31,51.36,51.28,51.33,164950.0,42.3593,42.4006,42.3345,42.3758,164950.0
2019-06-10 15:40:00,51.33,51.36,51.3,51.36,109537.0,42.3758,42.4006,42.351,42.4006,109537.0
2019-06-10 15:45:00,51.35,51.4,51.33,51.4,192019.0,42.3923,42.4336,42.3758,42.4336,192019.0
2019-06-10 15:50:00,51.4,51.43,51.38,51.43,366802.0,42.4336,42.4584,42.4171,42.4584,366802.0
2019-06-10 15:55:00,51.42,51.43,51.36,51.36,644792.0,42.4501,42.4584,42.4006,42.4006,644792.0
2019-06-11 09:30:00,51.45,51.57,51.4,51.53,353984.0,42.4749,42.5739,42.4336,42.5409,353984.0
2019-06-11 09:35:00,51.53,51.59,51.43,51.45,138861.0,42.5409,42.5905,42.4584,42.4749,138861.0
2019-06-11 09:40:00,51.45,51.45,51.3,51.33,70610.0,42.4749,42.4749,42.351,42.3758,70610.0
2019-06-11 09:45:00,51.32,51.33,51.21,51.27,121338.0,42.3676,42.3758,42.2767,42.3263,121338.0
2019-06-11 09:50:00,51.26,51.33,51.23,51.27,151044.0,42.318,42.3758,42.2933,42.3263,151044.0
2019-06-11 09:55:00,51.26,51.33,51.24,51.31,88521.0,42.318,42.3758,42.3015,42.3593,88521.0
2019-06-11 10:00:00,51.3,51.32,51.21,51.29,94619.0,42.351,42.3676,42.2767,42.3428,94619.0
2019-06-11 10:05:00,51.29,51.3,51.21,51.26,61184.0,42.3428,42.351,42.2767,42.318,61184.0
2019-06-11 10:10:00,51.26,51.33,51.22,51.31,94694.0,42.318,42.3758,42.285,42.3593,94694.0
2019-06-11 10:15:00,51.3,51.3,51.25,51.3,45268.0,42.351,42.351,42.3098,42.351,45268.0
2019-06-11 10:20:00,51.29,51.35,51.25,51.34,96152.0,42.3428,42.3923,42.3098,42.3841,96152.0
2019-06-11 10:25:00,51.34,51.4,51.33,51.38,70229.0,42.3841,42.4336,42.3758,42.4171,70229.0
2019-06-11 10:30:00,51.37,51.38,51.31,51.34,55447.0,42.4088,42.4171,42.3593,42.3841,55447.0
2019-06-11 10:35:00,51.34,51.36,51.3,51.34,90324.0,42.3841,42.4006,42.351,42.3841,90324.0
2019-06-11 10:40:00,51.34,51.45,51.34,51.44,102986.0,42.3841,42.4749,42.3841,42.4666,102986.0
2019-06-11 10:45:00,51.43,51.46,51.41,51.43,87441.0,42.4584,42.4831,42.4419,42.4584,87441.0
2019-06-11 10:50:00,51.43,51.46,51.39,51.45,71589.0,42.4584,42.4831,42.4253,42.4749,71589.0
2019-06-11 10:55:00,51.46,51.47,51.43,51.46,51058.0,42.4831,42.4914,42.4584,42.4831,51058.0
2019-06-11 11:00:00,51.45,51.48,51.38,51.38,94504.0,42.4749,42.4996,42.4171,42.4171,94504.0
2019-06-11 11:05:00,51.39,51.43,51.37,51.41,67382.0,42.4253,42.4584,42.4088,42.4419,67382.0
2019-06-11 11:10:00,51.41,51.47,51.4,51.46,86834.0,42.4419,42.4914,42.4336,42.4831,86834.0
2019-06-11 11:15:00,51.46,51.47,51.42,51.45,65227.0,42.4831,42.4914,42.4501,42.4749,65227.0
2019-06-11 11:20:00,51.46,51.49,51.43,51.46,92985.0,42.4831,42.5079,42.4584,42.4831,92985.0
2019-06-11 11:25:00,51.46,51.54,51.46,51.52,214763.0,42.4831,42.5492,42.4831,42.5327,214763.0
2019-06-11 11:30:00,51.51,51.52,51.45,51.49,54200.0,42.5244,42.5327,42.4749,42.5079,54200.0
2019-06-11 11:35:00,51.49,51.52,51.46,51.51,73256.0,42.5079,42.5327,42.4831,42.5244,73256.0
2019-06-11 11:40:00,51.51,51.52,51.47,51.5,74848.0,42.5244,42.5327,42.4914,42.5162,74848.0
2019-06-11 11:45:00,51.5,51.55,51.47,51.53,162012.0,42.5162,42.5574,42.4914,42.5409,162012.0
2019-06-11 11:50:00,51.53,51.54,51.5,51.53,75752.0,42.5409,42.5492,42.5162,42.5409,75752.0
2019-06-11 11:55:00,51.53,51.56,51.52,51.53,87106.0,42.5409,42.5657,42.5327,42.5409,87106.0
2019-06-11 12:00:00,51.53,51.54,51.49,51.51,50494.0,42.5409,42.5492,42.5079,42.5244,50494.0
2019-06-11 12:05:00,51.52,51.52,51.47,51.48,91794.0,42.5327,42.5327,42.4914,42.4996,91794.0
2019-06-11 12:10:00,51.48,51.5,51.45,51.48,80512.0,42.4996,42.5162,42.4749,42.4996,80512.0
2019-06-11 12:15:00,51.48,51.49,51.44,51.45,45282.0,42.4996,42.5079,42.4666,42.4749,45282.0
2019-06-11 12:20:00,51.45,51.46,51.41,51.43,60713.0,42.4749,42.4831,42.4419,42.4584,60713.0
2019-06-11 12:25:00,51.43,51.45,51.41,51.44,64231.0,42.4584,42.4749,42.4419,42.4666,64231.0
2019-06-11 12:30:00,51.45,51.5,51.44,51.49,50975.0,42.4749,42.5162,42.4666,42.5079,50975.0
2019-06-11 12:35:00,51.5,51.53,51.47,51.51,78776.0,42.5162,42.5409,42.4914,42.5244,78776.0
2019-06-11 12:40:00,51.51,51.52,51.48,51.51,42433.0,42.5244,42.5327,42.4996,42.5244,42433.0
2019-06-11 12:45:00,51.51,51.52,51.49,51.49,64760.0,42.5244,42.5327,42.5079,42.5079,64760.0
2019-06-11 12:50:00,51.5,51.5,51.46,51.48,49608.0,42.5162,42.5162,42.4831,42.4996,49608.0
2019-06-11 12:55:00,51.47,51.48,51.42,51.42,54400.0,42.4914,42.4996,42.4501,42.4501,54400.0
2019-06-11 13:00:00,51.43,51.44,51.39,51.42,56339.0,42.4584,42.4666,42.4253,42.4501,56339.0
2019-06-11 13:05:00,51.42,51.44,51.41,51.42,25443.0,42.4501,42.4666,42.4419,42.4501,25443.0
2019-06-11 13:10:00,51.42,51.45,51.41,51.45,69597.0,42.4501,42.4749,42.4419,42.4749,69597.0
2019-06-11 13:15:00,51.45,51.46,51.43,51.45,25953.0,42.4749,42.4831,42.4584,42.4749,25953.0
2019-06-11 13:20:00,51.45,51.47,51.42,51.44,40143.0,42.4749,42.4914,42.4501,42.4666,40143.0
2019-06-11 13:25:00,51.44,51.46,51.42,51.45,33529.0,42.4666,42.4831,42.4501,42.4749,33529.0
2019-06-11 13:30:00,51.45,51.48,51.43,51.47,39947.0,42.4749,42.4996,42.4584,42.4914,39947.0
2019-06-11 13:35:00,51.47,51.48,51.45,51.48,23190.0,42.4914,42.4996,42.4749,42.4996,23190.0
2019-06-11 13:40:00,51.48,51.5,51.47,51.48,44847.0,42.4996,42.5162,42.4914,42.4996,44847.0
2019-06-11 13:45:00,51.48,51.49,51.46,51.49,26141.0,42.4996,42.5079,42.4831,42.5079,26141.0
2019-06-11 13:50:00,51.49,51.51,51.48,51.5,30428.0,42.5079,42.5244,42.4996,42.5162,30428.0
2019-06-11 13:55:00,51.5,51.51,51.48,51.5,52575.0,42.5162,42.5244,42.4996,42.5162,52575.0
2019-06-11 14:00:00,51.5,51.53,51.5,51.53,108509.0,42.5162,42.5409,42.5162,42.5409,108509.0
2019-06-11 14:05:00,51.53,51.53,51.46,51.48,67157.0,42.5409,42.5409,42.4831,42.4996,67157.0
2019-06-11 14:10:00,51.48,51.5,51.45,51.49,39159.0,42.4996,42.5162,42.4749,42.5079,39159.0
2019-06-11 14:15:00,51.49,51.5,51.46,51.47,44807.0,42.5079,42.5162,42.4831,42.4914,44807.0
2019-06-11 14:20:00,51.46,51.48,51.43,51.44,41035.0,42.4831,42.4996,42.4584,42.4666,41035.0
2019-06-11 14:25:00,51.43,51.45,51.41,51.41,39290.0,42.4584,42.4749,42.4419,42.4419,39290.0
2019-06-11 14:30:00,51.41,51.44,51.37,51.41,76210.0,42.4419,42.4666,42.4088,42.4419,76210.0
2019-06-11 14:35:00,51.41,51.42,51.37,51.38,27220.0,42.4419,42.4501,42.4088,42.4171,27220.0
2019-06-11 14:40:00,51.39,51.39,51.35,51.38,32516.0,42.4253,42.4253,42.3923,42.4171,32516.0
2019-06-11 14:45:00,51.37,51.38,51.29,51.32,139186.0,42.4088,42.4171,42.3428,42.3676,139186.0
2019-06-11 14:50:00,51.33,51.34,51.28,51.3,103783.0,42.3758,42.3841,42.3345,42.351,103783.0
2019-06-11 14:55:00,51.3,51.31,51.27,51.29,90240.0,42.351,42.3593,42.3263,42.3428,90240.0
2019-06-11 15:00:00,51.29,51.31,51.22,51.23,94283.0,42.3428,42.3593,42.285,42.2933,94283.0
2019-06-11 15:05:00,51.22,51.26,51.21,51.26,101173.0,42.285,42.318,42.2767,42.318,101173.0
2019-06-11 15:10:00,51.25,51.27,51.2,51.22,90297.0,42.3098,42.3263,42.2685,42.285,90297.0
2019-06-11 15:15:00,51.21,51.25,51.21,51.21,80423.0,42.2767,42.3098,42.2767,42.2767,80423.0
2019-06-11 15:20:00,51.21,51.24,51.18,51.22,118872.0,42.2767,42.3015,42.252,42.285,118872.0
2019-06-11 15:25:00,51.22,51.23,51.18,51.2,92797.0,42.285,42.2933,42.252,42.2685,92797.0
2019-06-11 15:30:00,51.2,51.29,51.18,51.26,237425.0,42.2685,42.3428,42.252,42.318,237425.0
2019-06-11 15:35:00,51.25,51.3,51.25,51.3,104721.0,42.3098,42.351,42.3098,42.351,104721.0
2019-06-11 15:40:00,51.3,51.3,51.25,51.28,132831.0,42.351,42.351,42.3098,42.3345,132831.0
2019-06-11 15:45:00,51.28,51.29,51.25,51.27,230808.0,42.3345,42.3428,42.3098,42.3263,230808.0
2019-06-11 15:50:00,51.27,51.32,51.25,51.32,518132.0,42.3263,42.3676,42.3098,42.3676,518132.0
2019-06-11 15:55:00,51.32,51.34,51.23,51.31,894339.0,42.3676,42.3841,42.2933,42.3593,894339.0
2019-06-12 09:30:00,51.5,51.75,51.47,51.71,389902.0,42.5162,42.7225,42.4914,42.6895,389902.0
2019-06-12 09:35:00,51.71,51.86,51.7,51.81,353025.0,42.6895,42.8134,42.6813,42.7721,353025.0
2019-06-12 09:40:00,51.81,51.86,51.75,51.79,199251.0,42.7721,42.8134,42.7225,42.7556,199251.0
2019-06-12 09:45:00,51.79,51.97,51.78,51.92,197297.0,42.7556,42.9042,42.7473,42.8629,197297.0
2019-06-12 09:50:00,51.93,51.95,51.85,51.91,188885.0,42.8711,42.8877,42.8051,42.8546,188885.0
2019-06-12 09:55:00,51.91,52.0,51.89,51.97,337900.0,42.8546,42.9289,42.8381,42.9042,337900.0
2019-06-12 10:00:00,51.97,52.06,51.93,52.01,238490.0,42.9042,42.9785,42.8711,42.9372,238490.0
2019-06-12 10:05:00,52.01,52.05,51.97,52.04,186432.0,42.9372,42.9702,42.9042,42.962,186432.0
2019-06-12 10:10:00,52.05,52.14,52.03,52.04,201660.0,42.9702,43.0445,42.9537,42.962,201660.0
2019-06-12 10:15:00,52.03,52.09,52.02,52.08,72767.0,42.9537,43.0032,42.9454,42.995,72767.0
2019-06-12 10:20:00,52.07,52.08,51.98,52.02,140185.0,42.9867,42.995,42.9124,42.9454,140185.0
2019-06-12 10:25:00,52.02,52.02,51.87,51.89,242524.0,42.9454,42.9454,42.8216,42.8381,242524.0
2019-06-12 10:30:00,51.88,51.89,51.8,51.81,242427.0,42.8299,42.8381,42.7638,42.7721,242427.0
2019-06-12 10:35:00,51.8,51.86,51.75,51.82,108284.0,42.7638,42.8134,42.7225,42.7803,108284.0
2019-06-12 10:40:00,51.82,51.82,51.76,51.79,47051.0,42.7803,42.7803,42.7308,42.7556,47051.0
2019-06-12 10:45:00,51.79,51.81,51.73,51.77,65722.0,42.7556,42.7721,42.706,42.7391,65722.0
2019-06-12 10:50:00,51.77,51.77,51.68,51.68,103894.0,42.7391,42.7391,42.6648,42.6648,103894.0
2019-06-12 10:55:00,51.69,51.73,51.67,51.71,49310.0,42.673,42.706,42.6565,42.6895,49310.0
2019-06-12 11:00:00,51.71,51.76,51.69,51.75,57616.0,42.6895,42.7308,42.673,42.7225,57616.0
2019-06-12 11:05:00,51.76,51.77,51.72,51.75,42946.0,42.7308,42.7391,42.6978,42.7225,42946.0
2019-06-12 11:10:00,51.75,51.77,51.72,51.77,43449.0,42.7225,42.7391,42.6978,42.7391,43449.0
2019-06-12 11:15:00,51.76,51.78,51.71,51.74,67584.0,42.7308,42.7473,42.6895,42.7143,67584.0
2019-06-12 11:20:00,51.73,51.75,51.65,51.69,78493.0,42.706,42.7225,42.64,42.673,78493.0
2019-06-12 11:25:00,51.69,51.74,51.69,51.73,45420.0,42.673,42.7143,42.673,42.706,45420.0
2019-06-12 11:30:00,51.73,51.75,51.71,51.73,52548.0,42.706,42.7225,42.6895,42.706,52548.0
2019-06-12 11:35:00,51.72,51.76,51.72,51.75,46952.0,42.6978,42.7308,42.6978,42.7225,46952.0
2019-06-12 11:40:00,51.76,51.83,51.73,51.83,166392.0,42.7308,42.7886,42.706,42.7886,166392.0
2019-06-12 11:45:00,51.83,51.84,51.79,51.8,55543.0,42.7886,42.7968,42.7556,42.7638,55543.0
2019-06-12 11:50:00,51.8,51.8,51.71,51.72,97321.0,42.7638,42.7638,42.6895,42.6978,97321.0
2019-06-12 11:55:00,51.72,51.75,51.71,51.75,41584.0,42.6978,42.7225,42.6895,42.7225,41584.0
2019-06-12 12:00:00,51.75,51.75,51.7,51.71,46653.0,42.7225,42.7225,42.6813,42.6895,46653.0
2019-06-12 12:05:00,51.71,51.72,51.68,51.71,56821.0,42.6895,42.6978,42.6648,42.6895,56821.0
2019-06-12 12:10:00,51.71,51.74,51.71,51.73,32552.0,42.6895,42.7143,42.6895,42.706,32552.0
2019-06-12 12:15:00,51.74,51.76,51.73,51.76,26141.0,42.7143,42.7308,42.706,42.7308,26141.0
2019-06-12 12:20:00,51.75,51.76,51.71,51.72,62681.0,42.7225,42.7308,42.6895,42.6978,62681.0
2019-06-12 12:25:00,51.73,51.74,51.71,51.73,31737.0,42.706,42.7143,42.6895,42.706,31737.0
2019-06-12 12:30:00,51.73,51.75,51.72,51.73,30491.0,42.706,42.7225,42.6978,42.706,30491.0
2019-06-12 12:35:00,51.74,51.74,51.7,51.71,31820.0,42.7143,42.7143,42.6813,42.6895,31820.0
2019-06-12 12:40:00,51.71,51.72,51.67,51.69,47559.0,42.6895,42.6978,42.6565,42.673,47559.0
2019-06-12 12:45:00,51.69,51.7,51.64,51.69,126628.0,42.673,42.6813,42.6317,42.673,126628.0
2019-06-12 12:50:00,51.7,51.71,51.67,51.67,45308.0,42.6813,42.6895,42.6565,42.6565,45308.0
2019-06-12 12:55:00,51.68,51.73,51.67,51.71,161778.0,42.6648,42.706,42.6565,42.6895,161778.0
2019-06-12 13:00:00,51.7,51.71,51.65,51.69,81532.0,42.6813,42.6895,42.64,42.673,81532.0
2019-06-12 13:05:00,51.69,51.71,51.66,51.68,52966.0,42.673,42.6895,42.6482,42.6648,52966.0
2019-06-12 13:10:00,51.68,51.68,51.65,51.65,48889.0,42.6648,42.6648,42.64,42.64,48889.0
2019-06-12 13:15:00,51.66,51.66,51.61,51.65,59440.0,42.6482,42.6482,42.607,42.64,59440.0
2019-06-12 13:20:00,51.65,51.66,51.61,51.62,37141.0,42.64,42.6482,42.607,42.6152,37141.0
2019-06-12 13:25:00,51.62,51.65,51.61,51.61,47077.0,42.6152,42.64,42.607,42.607,47077.0
2019-06-12 13:30:00,51.62,51.63,51.59,51.63,55394.0,42.6152,42.6235,42.5905,42.6235,55394.0
2019-06-12 13:35:00,51.62,51.63,51.6,51.61,51168.0,42.6152,42.6235,42.5987,42.607,51168.0
2019-06-12 13:40:00,51.61,51.62,51.6,51.62,34371.0,42.607,42.6152,42.5987,42.6152,34371.0
2019-06-12 13:45:00,51.62,51.64,51.61,51.64,53818.0,42.6152,42.6317,42.607,42.6317,53818.0
2019-06-12 13:50:00,51.64,51.66,51.62,51.63,49372.0,42.6317,42.6482,42.6152,42.6235,49372.0
2019-06-12 13:55:00,51.62,51.64,51.58,51.62,68720.0,42.6152,42.6317,42.5822,42.6152,68720.0
2019-06-12 14:00:00,51.62,51.62,51.59,51.61,49840.0,42.6152,42.6152,42.5905,42.607,49840.0
2019-06-12 14:05:00,51.61,51.62,51.59,51.61,42648.0,42.607,42.6152,42.5905,42.607,42648.0
2019-06-12 14:10:00,51.6,51.61,51.56,51.56,72653.0,42.5987,42.607,42.5657,42.5657,72653.0
2019-06-12 14:15:00,51.57,51.59,51.54,51.57,95394.0,42.5739,42.5905,42.5492,42.5739,95394.0
2019-06-12 14:20:00,51.58,51.62,51.57,51.6,46217.0,42.5822,42.6152,42.5739,42.5987,46217.0
2019-06-12 14:25:00,51.61,51.61,51.58,51.6,55133.0,42.607,42.607,42.5822,42.5987,55133.0
2019-06-12 14:30:00,51.6,51.64,51.58,51.64,56361.0,42.5987,42.6317,42.5822,42.6317,56361.0
2019-06-12 14:35:00,51.64,51.67,51.63,51.67,62674.0,42.6317,42.6565,42.6235,42.6565,62674.0
2019-06-12 14:40:00,51.67,51.74,51.64,51.73,126927.0,42.6565,42.7143,42.6317,42.706,126927.0
2019-06-12 14:45:00,51.73,51.75,51.72,51.74,54310.0,42.706,42.7225,42.6978,42.7143,54310.0
2019-06-12 14:50:00,51.73,51.76,51.72,51.73,54611.0,42.706,42.7308,42.6978,42.706,54611.0
2019-06-12 14:55:00,51.72,51.74,51.72,51.73,50083.0,42.6978,42.7143,42.6978,42.706,50083.0
2019-06-12 15:00:00,51.73,51.74,51.63,51.63,119301.0,42.706,42.7143,42.6235,42.6235,119301.0
2019-06-12 15:05:00,51.63,51.64,51.59,51.59,150595.0,42.6235,42.6317,42.5905,42.5905,150595.0
2019-06-12 15:10:00,51.59,51.61,51.57,51.59,93291.0,42.5905,42.607,42.5739,42.5905,93291.0
2019-06-12 15:15:00,51.59,51.59,51.53,51.53,184200.0,42.5905,42.5905,42.5409,42.5409,184200.0
2019-06-12 15:20:00,51.54,51.54,51.5,51.51,104202.0,42.5492,42.5492,42.5162,42.5244,104202.0
2019-06-12 15:25:00,51.51,51.55,51.5,51.51,150061.0,42.5244,42.5574,42.5162,42.5244,150061.0
2019-06-12 15:30:00,51.51,51.58,51.5,51.57,114960.0,42.5244,42.5822,42.5162,42.5739,114960.0
2019-06-12 15:35:00,51.56,51.57,51.53,51.53,138974.0,42.5657,42.5739,42.5409,42.5409,138974.0
2019-06-12 15:40:00,51.53,51.56,51.52,51.54,122689.0,42.5409,42.5657,42.5327,42.5492,122689.0
2019-06-12 15:45:00,51.53,51.62,51.53,51.6,208204.0,42.5409,42.6152,42.5409,42.5987,208204.0
2019-06-12 15:50:00,51.6,51.66,51.59,51.65,320708.0,42.5987,42.6482,42.5905,42.64,320708.0
2019-06-12 15:55:00,51.65,51.67,51.6,51.65,726617.0,42.64,42.6565,42.5987,42.64,726617.0
2019-06-13 09:30:00,51.46,51.7,51.41,51.45,344159.0,42.8155,43.0152,42.7739,42.8072,344159.0
2019-06-13 09:35:00,51.45,51.45,51.26,51.27,89538.0,42.8072,42.8072,42.6491,42.6574,89538.0
2019-06-13 09:40:00,51.28,51.29,51.13,51.19,160936.0,42.6657,42.674,42.5409,42.5908,160936.0
2019-06-13 09:45:00,51.2,51.21,51.11,51.19,182411.0,42.5992,42.6075,42.5243,42.5908,182411.0
2019-06-13 09:50:00,51.19,51.2,51.09,51.12,129202.0,42.5908,42.5992,42.5076,42.5326,129202.0
2019-06-13 09:55:00,51.12,51.15,51.06,51.13,88718.0,42.5326,42.5576,42.4827,42.5409,88718.0
2019-06-13 10:00:00,51.14,51.16,51.07,51.08,157740.0,42.5492,42.5659,42.491,42.4993,157740.0
2019-06-13 10:05:00,51.08,51.08,50.97,51.05,232099.0,42.4993,42.4993,42.4078,42.4744,232099.0
2019-06-13 10:10:00,51.06,51.17,51.06,51.13,186714.0,42.4827,42.5742,42.4827,42.5409,186714.0
2019-06-13 10:15:00,51.13,51.14,51.03,51.05,94858.0,42.5409,42.5492,42.4577,42.4744,94858.0
2019-06-13 10:20:00,51.06,51.13,51.05,51.11,105149.0,42.4827,42.5409,42.4744,42.5243,105149.0
2019-06-13 10:25:00,51.11,51.12,51.03,51.04,81731.0,42.5243,42.5326,42.4577,42.466,81731.0
2019-06-13 10:30:00,51.05,51.06,50.94,50.96,134373.0,42.4744,42.4827,42.3828,42.3995,134373.0
2019-06-13 10:35:00,50.96,51.06,50.95,51.03,90805.0,42.3995,42.4827,42.3912,42.4577,90805.0
2019-06-13 10:40:00,51.03,51.05,50.92,51.02,157179.0,42.4577,42.4744,42.3662,42.4494,157179.0
2019-06-13 10:45:00,51.01,51.02,50.96,50.98,83663.0,42.4411,42.4494,42.3995,42.4161,83663.0
2019-06-13 10:50:00,50.98,51.0,50.96,50.98,73013.0,42.4161,42.4328,42.3995,42.4161,73013.0
2019-06-13 10:55:00,50.97,50.98,50.89,50.93,73330.0,42.4078,42.4161,42.3412,42.3745,73330.0
2019-06-13 11:00:00,50.93,50.94,50.81,50.82,161939.0,42.3745,42.3828,42.2747,42.283,161939.0
2019-06-13 11:05:00,50.82,50.83,50.78,50.8,163538.0,42.283,42.2913,42.2497,42.2664,163538.0
2019-06-13 11:10:00,50.81,50.84,50.77,50.82,99455.0,42.2747,42.2996,42.2414,42.283,99455.0
2019-06-13 11:15:00,50.82,50.83,50.79,50.82,61432.0,42.283,42.2913,42.258,42.283,61432.0
2019-06-13 11:20:00,50.81,50.96,50.8,50.9,110843.0,42.2747,42.3995,42.2664,42.3496,110843.0
2019-06-13 11:25:00,50.91,50.92,50.87,50.92,60215.0,42.3579,42.3662,42.3246,42.3662,60215.0
2019-06-13 11:30:00,50.91,50.96,50.9,50.95,69944.0,42.3579,42.3995,42.3496,42.3912,69944.0
2019-06-13 11:35:00,50.95,50.99,50.95,50.97,50315.0,42.3912,42.4244,42.3912,42.4078,50315.0
2019-06-13 11:40:00,50.97,50.97,50.9,50.91,58959.0,42.4078,42.4078,42.3496,42.3579,58959.0
2019-06-13 11:45:00,50.91,50.92,50.87,50.88,53268.0,42.3579,42.3662,42.3246,42.3329,53268.0
2019-06-13 11:50:00,50.88,50.88,50.85,50.87,69567.0,42.3329,42.3329,42.308,42.3246,69567.0
2019-06-13 11:55:00,50.86,50.92,50.86,50.9,44699.0,42.3163,42.3662,42.3163,42.3496,44699.0
2019-06-13 12:00:00,50.9,50.94,50.89,50.91,37297.0,42.3496,42.3828,42.3412,42.3579,37297.0
2019-06-13 12:05:00,50.91,50.96,50.89,50.91,206707.0,42.3579,42.3995,42.3412,42.3579,206707.0
2019-06-13 12:10:00,50.92,50.92,50.88,50.89,142241.0,42.3662,42.3662,42.3329,42.3412,142241.0
2019-06-13 12:15:00,50.89,50.9,50.87,50.88,47236.0,42.3412,42.3496,42.3246,42.3329,47236.0
2019-06-13 12:20:00,50.88,50.9,50.85,50.86,97625.0,42.3329,42.3496,42.308,42.3163,97625.0
2019-06-13 12:25:00,50.86,50.87,50.8,50.8,73632.0,42.3163,42.3246,42.2664,42.2664,73632.0
2019-06-13 12:30:00,50.8,50.84,50.78,50.82,93218.0,42.2664,42.2996,42.2497,42.283,93218.0
2019-06-13 12:35:00,50.83,50.86,50.81,50.82,54247.0,42.2913,42.3163,42.2747,42.283,54247.0
2019-06-13 12:40:00,50.82,50.84,50.8,50.82,56425.0,42.283,42.2996,42.2664,42.283,56425.0
2019-06-13 12:45:00,50.82,50.89,50.81,50.89,99469.0,42.283,42.3412,42.2747,42.3412,99469.0
2019-06-13 12:50:00,50.89,50.97,50.87,50.97,276543.0,42.3412,42.4078,42.3246,42.4078,276543.0
2019-06-13 12:55:00,50.96,51.0,50.96,50.98,30450.0,42.3995,42.4328,42.3995,42.4161,30450.0
2019-06-13 13:00:00,50.98,51.04,50.96,51.02,67501.0,42.4161,42.466,42.3995,42.4494,67501.0
2019-06-13 13:05:00,51.02,51.04,50.99,50.99,40916.0,42.4494,42.466,42.4244,42.4244,40916.0
2019-06-13 13:10:00,50.99,51.01,50.97,50.97,35710.0,42.4244,42.4411,42.4078,42.4078,35710.0
2019-06-13 13:15:00,50.97,50.99,50.96,50.98,55252.0,42.4078,42.4244,42.3995,42.4161,55252.0
2019-06-13 13:20:00,50.98,51.01,50.97,51.01,38767.0,42.4161,42.4411,42.4078,42.4411,38767.0
2019-06-13 13:25:00,51.02,51.04,51.01,51.04,32360.0,42.4494,42.466,42.4411,42.466,32360.0
2019-06-13 13:30:00,51.04,51.07,51.0,51.01,106253.0,42.466,42.491,42.4328,42.4411,106253.0
2019-06-13 13:35:00,51.01,51.01,50.95,50.95,76342.0,42.4411,42.4411,42.3912,42.3912,76342.0
2019-06-13 13:40:00,50.96,50.98,50.93,50.94,48036.0,42.3995,42.4161,42.3745,42.3828,48036.0
2019-06-13 13:45:00,50.93,50.96,50.93,50.96,30913.0,42.3745,42.3995,42.3745,42.3995,30913.0
2019-06-13 13:50:00,50.96,50.97,50.93,50.94,36875.0,42.3995,42.4078,42.3745,42.3828,36875.0
2019-06-13 13:55:00,50.93,50.94,50.91,50.93,100189.0,42.3745,42.3828,42.3579,42.3745,100189.0
2019-06-13 14:00:00,50.93,50.98,50.93,50.97,38377.0,42.3745,42.4161,42.3745,42.4078,38377.0
2019-06-13 14:05:00,50.96,50.97,50.92,50.93,33297.0,42.3995,42.4078,42.3662,42.3745,33297.0
2019-06-13 14:10:00,50.93,50.98,50.92,50.98,33282.0,42.3745,42.4161,42.3662,42.4161,33282.0
2019-06-13 14:15:00,50.98,50.98,50.91,50.91,64445.0,42.4161,42.4161,42.3579,42.3579,64445.0
2019-06-13 14:20:00,50.91,50.94,50.91,50.94,37368.0,42.3579,42.3828,42.3579,42.3828,37368.0
2019-06-13 14:25:00,50.94,50.97,50.91,50.96,37198.0,42.3828,42.4078,42.3579,42.3995,37198.0
2019-06-13 14:30:00,50.96,51.01,50.95,50.99,65011.0,42.3995,42.4411,42.3912,42.4244,65011.0
2019-06-13 14:35:00,50.98,50.99,50.94,50.97,53243.0,42.4161,42.4244,42.3828,42.4078,53243.0
2019-06-13 14:40:00,50.96,50.97,50.93,50.97,38973.0,42.3995,42.4078,42.3745,42.4078,38973.0
2019-06-13 14:45:00,50.97,50.98,50.96,50.96,65369.0,42.4078,42.4161,42.3995,42.3995,65369.0
2019-06-13 14:50:00,50.96,50.99,50.96,50.98,29758.0,42.3995,42.4244,42.3995,42.4161,29758.0
2019-06-13 14:55:00,50.99,51.0,50.95,50.96,47867.0,42.4244,42.4328,42.3912,42.3995,47867.0
2019-06-13 15:00:00,50.95,50.96,50.9,50.93,91558.0,42.3912,42.3995,42.3496,42.3745,91558.0
2019-06-13 15:05:00,50.93,50.93,50.87,50.88,105332.0,42.3745,42.3745,42.3246,42.3329,105332.0
2019-06-13 15:10:00,50.88,50.89,50.84,50.87,134814.0,42.3329,42.3412,42.2996,42.3246,134814.0
2019-06-13 15:15:00,50.86,50.87,50.82,50.87,62721.0,42.3163,42.3246,42.283,42.3246,62721.0
2019-06-13 15:20:00,50.87,50.89,50.84,50.88,80646.0,42.3246,42.3412,42.2996,42.3329,80646.0
2019-06-13 15:25:00,50.88,50.89,50.85,50.87,66913.0,42.3329,42.3412,42.308,42.3246,66913.0
2019-06-13 15:30:00,50.87,50.92,50.86,50.91,105662.0,42.3246,42.3662,42.3163,42.3579,105662.0
2019-06-13 15:35:00,50.91,50.99,50.91,50.97,131758.0,42.3579,42.4244,42.3579,42.4078,131758.0
2019-06-13 15:40:00,50.97,51.0,50.94,50.94,121879.0,42.4078,42.4328,42.3828,42.3828,121879.0
2019-06-13 15:45:00,50.95,50.96,50.91,50.91,262273.0,42.3912,42.3995,42.3579,42.3579,262273.0
2019-06-13 15:50:00,50.91,51.02,50.91,50.98,382981.0,42.3579,42.4494,42.3579,42.4161,382981.0
2019-06-13 15:55:00,50.99,51.15,50.98,51.13,1019566.0,42.4244,42.5576,42.4161,42.5409,1019566.0
2019-06-14 09:30:00,51.05,51.36,51.05,51.29,249493.0,42.4744,42.7323,42.4744,42.674,249493.0
2019-06-14 09:35:00,51.28,51.31,51.19,51.2,94648.0,42.6657,42.6907,42.5908,42.5992,94648.0
2019-06-14 09:40:00,51.19,51.25,51.17,51.18,57013.0,42.5908,42.6408,42.5742,42.5825,57013.0
2019-06-14 09:45:00,51.19,51.2,51.09,51.12,52927.0,42.5908,42.5992,42.5076,42.5326,52927.0
2019-06-14 09:50:00,51.13,51.26,51.07,51.26,127986.0,42.5409,42.6491,42.491,42.6491,127986.0
2019-06-14 09:55:00,51.26,51.45,51.26,51.41,192644.0,42.6491,42.8072,42.6491,42.7739,192644.0
2019-06-14 10:00:00,51.41,51.41,51.23,51.28,88415.0,42.7739,42.7739,42.6241,42.6657,88415.0
2019-06-14 10:05:00,51.28,51.37,51.26,51.35,60651.0,42.6657,42.7406,42.6491,42.724,60651.0
2019-06-14 10:10:00,51.35,51.39,51.32,51.32,64871.0,42.724,42.7572,42.699,42.699,64871.0
2019-06-14 10:15:00,51.33,51.38,51.29,51.36,145842.0,42.7073,42.7489,42.674,42.7323,145842.0
2019-06-14 10:20:00,51.35,51.37,51.26,51.26,71914.0,42.724,42.7406,42.6491,42.6491,71914.0
2019-06-14 10:25:00,51.26,51.3,51.23,51.3,51679.0,42.6491,42.6824,42.6241,42.6824,51679.0
2019-06-14 10:30:00,51.3,51.34,51.27,51.3,60402.0,42.6824,42.7156,42.6574,42.6824,60402.0
2019-06-14 10:35:00,51.3,51.3,51.25,51.27,57371.0,42.6824,42.6824,42.6408,42.6574,57371.0
2019-06-14 10:40:00,51.26,51.31,51.23,51.31,54878.0,42.6491,42.6907,42.6241,42.6907,54878.0
2019-06-14 10:45:00,51.3,51.37,51.29,51.36,57382.0,42.6824,42.7406,42.674,42.7323,57382.0
2019-06-14 10:50:00,51.37,51.39,51.35,51.39,49198.0,42.7406,42.7572,42.724,42.7572,49198.0
2019-06-14 10:55:00,51.39,51.46,51.38,51.45,96565.0,42.7572,42.8155,42.7489,42.8072,96565.0
2019-06-14 11:00:00,51.46,51.48,51.41,51.41,148732.0,42.8155,42.8321,42.7739,42.7739,148732.0
2019-06-14 11:05:00,51.42,51.48,51.4,51.46,50950.0,42.7822,42.8321,42.7656,42.8155,50950.0
2019-06-14 11:10:00,51.45,51.46,51.41,51.41,67548.0,42.8072,42.8155,42.7739,42.7739,67548.0
2019-06-14 11:15:00,51.42,51.46,51.38,51.45,111386.0,42.7822,42.8155,42.7489,42.8072,111386.0
2019-06-14 11:20:00,51.45,51.48,51.4,51.41,83087.0,42.8072,42.8321,42.7656,42.7739,83087.0
2019-06-14 11:25:00,51.41,51.47,51.4,51.46,95873.0,42.7739,42.8238,42.7656,42.8155,95873.0
2019-06-14 11:30:00,51.47,51.53,51.45,51.48,112189.0,42.8238,42.8737,42.8072,42.8321,112189.0
2019-06-14 11:35:00,51.48,51.51,51.41,51.41,61158.0,42.8321,42.8571,42.7739,42.7739,61158.0
2019-06-14 11:40:00,51.41,51.43,51.35,51.36,28657.0,42.7739,42.7905,42.724,42.7323,28657.0
2019-06-14 11:45:00,51.35,51.38,51.33,51.36,39888.0,42.724,42.7489,42.7073,42.7323,39888.0
2019-06-14 11:50:00,51.36,51.37,51.3,51.31,47755.0,42.7323,42.7406,42.6824,42.6907,47755.0
2019-06-14 11:55:00,51.3,51.33,51.28,51.33,98457.0,42.6824,42.7073,42.6657,42.7073,98457.0
2019-06-14 12:00:00,51.32,51.33,51.28,51.3,57727.0,42.699,42.7073,42.6657,42.6824,57727.0
2019-06-14 12:05:00,51.3,51.32,51.28,51.29,22930.0,42.6824,42.699,42.6657,42.674,22930.0
2019-06-14 12:10:00,51.28,51.31,51.28,51.29,22440.0,42.6657,42.6907,42.6657,42.674,22440.0
2019-06-14 12:15:00,51.29,51.3,51.25,51.26,18366.0,42.674,42.6824,42.6408,42.6491,18366.0
2019-06-14 12:20:00,51.27,51.29,51.26,51.28,25924.0,42.6574,42.674,42.6491,42.6657,25924.0
2019-06-14 12:25:00,51.28,51.31,51.28,51.3,22927.0,42.6657,42.6907,42.6657,42.6824,22927.0
2019-06-14 12:30:00,51.3,51.31,51.28,51.31,24130.0,42.6824,42.6907,42.6657,42.6907,24130.0
2019-06-14 12:35:00,51.31,51.36,51.31,51.35,24684.0,42.6907,42.7323,42.6907,42.724,24684.0
2019-06-14 12:40:00,51.35,51.36,51.33,51.34,15643.0,42.724,42.7323,42.7073,42.7156,15643.0
2019-06-14 12:45:00,51.34,51.35,51.3,51.32,30649.0,42.7156,42.724,42.6824,42.699,30649.0
2019-06-14 12:50:00,51.32,51.35,51.31,51.33,28557.0,42.699,42.724,42.6907,42.7073,28557.0
2019-06-14 12:55:00,51.33,51.34,51.32,51.33,15958.0,42.7073,42.7156,42.699,42.7073,15958.0
2019-06-14 13:00:00,51.33,51.35,51.32,51.33,50185.0,42.7073,42.724,42.699,42.7073,50185.0
2019-06-14 13:05:00,51.32,51.32,51.29,51.29,48192.0,42.699,42.699,42.674,42.674,48192.0
2019-06-14 13:10:00,51.28,51.31,51.27,51.28,50728.0,42.6657,42.6907,42.6574,42.6657,50728.0
2019-06-14 13:15:00,51.28,51.3,51.27,51.29,22523.0,42.6657,42.6824,42.6574,42.674,22523.0
2019-06-14 13:20:00,51.29,51.31,51.27,51.3,55415.0,42.674,42.6907,42.6574,42.6824,55415.0
2019-06-14 13:25:00,51.29,51.29,51.26,51.27,28609.0,42.674,42.674,42.6491,42.6574,28609.0
2019-06-14 13:30:00,51.27,51.29,51.25,51.28,26895.0,42.6574,42.674,42.6408,42.6657,26895.0
2019-06-14 13:35:00,51.28,51.29,51.26,51.28,17847.0,42.6657,42.674,42.6491,42.6657,17847.0
2019-06-14 13:40:00,51.27,51.29,51.24,51.27,78169.0,42.6574,42.674,42.6324,42.6574,78169.0
2019-06-14 13:45:00,51.27,51.32,51.26,51.31,40019.0,42.6574,42.699,42.6491,42.6907,40019.0
2019-06-14 13:50:00,51.32,51.32,51.28,51.32,38910.0,42.699,42.699,42.6657,42.699,38910.0
2019-06-14 13:55:00,51.32,51.32,51.27,51.29,42526.0,42.699,42.699,42.6574,42.674,42526.0
2019-06-14 14:00:00,51.29,51.3,51.26,51.27,38631.0,42.674,42.6824,42.6491,42.6574,38631.0
2019-06-14 14:05:00,51.27,51.27,51.23,51.26,20966.0,42.6574,42.6574,42.6241,42.6491,20966.0
2019-06-14 14:10:00,51.25,51.26,51.23,51.25,68309.0,42.6408,42.6491,42.6241,42.6408,68309.0
2019-06-14 14:15:00,51.26,51.37,51.25,51.37,55902.0,42.6491,42.7406,42.6408,42.7406,55902.0
2019-06-14 14:20:00,51.37,51.38,51.34,51.37,31724.0,42.7406,42.7489,42.7156,42.7406,31724.0
2019-06-14 14:25:00,51.37,51.38,51.36,51.38,22598.0,42.7406,42.7489,42.7323,42.7489,22598.0
2019-06-14 14:30:00,51.38,51.39,51.36,51.37,65659.0,42.7489,42.7572,42.7323,42.7406,65659.0
2019-06-14 14:35:00,51.37,51.38,51.36,51.37,40188.0,42.7406,42.7489,42.7323,42.7406,40188.0
2019-06-14 14:40:00,51.36,51.37,51.34,51.36,27709.0,42.7323,42.7406,42.7156,42.7323,27709.0
2019-06-14 14:45:00,51.36,51.38,51.35,51.37,21898.0,42.7323,42.7489,42.724,42.7406,21898.0
2019-06-14 14:50:00,51.38,51.38,51.35,51.36,34384.0,42.7489,42.7489,42.724,42.7323,34384.0
2019-06-14 14:55:00,51.36,51.37,51.34,51.34,39457.0,42.7323,42.7406,42.7156,42.7156,39457.0
2019-06-14 15:00:00,51.34,51.38,51.33,51.38,54083.0,42.7156,42.7489,42.7073,42.7489,54083.0
2019-06-14 15:05:00,51.38,51.4,51.37,51.39,26682.0,42.7489,42.7656,42.7406,42.7572,26682.0
2019-06-14 15:10:00,51.38,51.4,51.37,51.38,45712.0,42.7489,42.7656,42.7406,42.7489,45712.0
2019-06-14 15:15:00,51.39,51.4,51.35,51.38,67039.0,42.7572,42.7656,42.724,42.7489,67039.0
2019-06-14 15:20:00,51.38,51.44,51.38,51.44,59219.0,42.7489,42.7988,42.7489,42.7988,59219.0
2019-06-14 15:25:00,51.43,51.43,51.4,51.41,35217.0,42.7905,42.7905,42.7656,42.7739,35217.0
2019-06-14 15:30:00,51.41,51.43,51.4,51.41,73907.0,42.7739,42.7905,42.7656,42.7739,73907.0
2019-06-14 15:35:00,51.42,51.47,51.42,51.45,101338.0,42.7822,42.8238,42.7822,42.8072,101338.0
2019-06-14 15:40:00,51.45,51.46,51.4,51.41,77677.0,42.8072,42.8155,42.7656,42.7739,77677.0
2019-06-14 15:45:00,51.41,51.44,51.39,51.41,129468.0,42.7739,42.7988,42.7572,42.7739,129468.0
2019-06-14 15:50:00,51.41,51.45,51.36,51.45,189167.0,42.7739,42.8072,42.7323,42.8072,189167.0
2019-06-14 15:55:00,51.45,51.45,51.32,51.32,664422.0,42.8072,42.8072,42.699,42.699,664422.0
2019-06-17 09:30:00,51.25,51.48,51.02,51.03,340928.0,42.6408,42.8321,42.4494,42.4577,340928.0
2019-06-17 09:35:00,51.02,51.08,50.86,50.97,203006.0,42.4494,42.4993,42.3163,42.4078,203006.0
2019-06-17 09:40:00,50.97,51.04,50.93,50.97,150221.0,42.4078,42.466,42.3745,42.4078,150221.0
2019-06-17 09:45:00,50.97,50.98,50.88,50.93,154488.0,42.4078,42.4161,42.3329,42.3745,154488.0
2019-06-17 09:50:00,50.93,50.98,50.9,50.95,83338.0,42.3745,42.4161,42.3496,42.3912,83338.0
2019-06-17 09:55:00,50.94,50.94,50.86,50.87,118090.0,42.3828,42.3828,42.3163,42.3246,118090.0
2019-06-17 10:00:00,50.87,50.88,50.65,50.69,193123.0,42.3246,42.3329,42.1416,42.1748,193123.0
2019-06-17 10:05:00,50.69,50.78,50.67,50.72,254872.0,42.1748,42.2497,42.1582,42.1998,254872.0
2019-06-17 10:10:00,50.73,50.78,50.72,50.73,117127.0,42.2081,42.2497,42.1998,42.2081,117127.0
2019-06-17 10:15:00,50.74,50.82,50.73,50.81,112006.0,42.2164,42.283,42.2081,42.2747,112006.0
2019-06-17 10:20:00,50.8,50.86,50.8,50.86,100159.0,42.2664,42.3163,42.2664,42.3163,100159.0
2019-06-17 10:25:00,50.86,50.87,50.8,50.81,100754.0,42.3163,42.3246,42.2664,42.2747,100754.0
2019-06-17 10:30:00,50.81,50.86,50.8,50.84,55722.0,42.2747,42.3163,42.2664,42.2996,55722.0
2019-06-17 10:35:00,50.84,50.87,50.82,50.87,82698.0,42.2996,42.3246,42.283,42.3246,82698.0
2019-06-17 10:40:00,50.87,50.89,50.83,50.83,45579.0,42.3246,42.3412,42.2913,42.2913,45579.0
2019-06-17 10:45:00,50.83,50.84,50.77,50.8,92124.0,42.2913,42.2996,42.2414,42.2664,92124.0
2019-06-17 10:50:00,50.79,50.84,50.78,50.83,135690.0,42.258,42.2996,42.2497,42.2913,135690.0
2019-06-17 10:55:00,50.83,50.87,50.82,50.86,74309.0,42.2913,42.3246,42.283,42.3163,74309.0
2019-06-17 11:00:00,50.86,50.88,50.85,50.85,54674.0,42.3163,42.3329,42.308,42.308,54674.0
2019-06-17 11:05:00,50.85,50.85,50.81,50.84,84211.0,42.308,42.308,42.2747,42.2996,84211.0
2019-06-17 11:10:00,50.84,50.84,50.81,50.84,58803.0,42.2996,42.2996,42.2747,42.2996,58803.0
2019-06-17 11:15:00,50.84,50.88,50.82,50.83,76781.0,42.2996,42.3329,42.283,42.2913,76781.0
2019-06-17 11:20:00,50.83,50.83,50.78,50.79,104855.0,42.2913,42.2913,42.2497,42.258,104855.0
2019-06-17 11:25:00,50.8,50.8,50.78,50.8,66563.0,42.2664,42.2664,42.2497,42.2664,66563.0
2019-06-17 11:30:00,50.8,50.82,50.77,50.8,85164.0,42.2664,42.283,42.2414,42.2664,85164.0
2019-06-17 11:35:00,50.81,50.82,50.75,50.75,136933.0,42.2747,42.283,42.2248,42.2248,136933.0
2019-06-17 11:40:00,50.75,50.77,50.73,50.73,66254.0,42.2248,42.2414,42.2081,42.2081,66254.0
2019-06-17 11:45:00,50.73,50.76,50.72,50.74,67948.0,42.2081,42.2331,42.1998,42.2164,67948.0
2019-06-17 11:50:00,50.75,50.77,50.74,50.75,94637.0,42.2248,42.2414,42.2164,42.2248,94637.0
2019-06-17 11:55:00,50.76,50.76,50.72,50.72,53633.0,42.2331,42.2331,42.1998,42.1998,53633.0
2019-06-17 12:00:00,50.73,50.73,50.68,50.72,86301.0,42.2081,42.2081,42.1665,42.1998,86301.0
2019-06-17 12:05:00,50.72,50.72,50.69,50.69,49058.0,42.1998,42.1998,42.1748,42.1748,49058.0
2019-06-17 12:10:00,50.69,50.71,50.67,50.68,40974.0,42.1748,42.1915,42.1582,42.1665,40974.0
2019-06-17 12:15:00,50.68,50.73,50.68,50.7,58916.0,42.1665,42.2081,42.1665,42.1832,58916.0
2019-06-17 12:20:00,50.7,50.72,50.67,50.68,130615.0,42.1832,42.1998,42.1582,42.1665,130615.0
2019-06-17 12:25:00,50.67,50.69,50.66,50.66,44775.0,42.1582,42.1748,42.1499,42.1499,44775.0
2019-06-17 12:30:00,50.66,50.67,50.61,50.64,64522.0,42.1499,42.1582,42.1083,42.1332,64522.0
2019-06-17 12:35:00,50.64,50.67,50.63,50.66,29132.0,42.1332,42.1582,42.1249,42.1499,29132.0
2019-06-17 12:40:00,50.66,50.67,50.64,50.66,40407.0,42.1499,42.1582,42.1332,42.1499,40407.0
2019-06-17 12:45:00,50.66,50.69,50.66,50.69,31215.0,42.1499,42.1748,42.1499,42.1748,31215.0
2019-06-17 12:50:00,50.69,50.7,50.68,50.69,36841.0,42.1748,42.1832,42.1665,42.1748,36841.0
2019-06-17 12:55:00,50.69,50.69,50.66,50.68,57867.0,42.1748,42.1748,42.1499,42.1665,57867.0
2019-06-17 13:00:00,50.69,50.71,50.68,50.68,59283.0,42.1748,42.1915,42.1665,42.1665,59283.0
2019-06-17 13:05:00,50.68,50.7,50.67,50.68,37943.0,42.1665,42.1832,42.1582,42.1665,37943.0
2019-06-17 13:10:00,50.68,50.72,50.67,50.72,33912.0,42.1665,42.1998,42.1582,42.1998,33912.0
2019-06-17 13:15:00,50.71,50.77,50.71,50.77,43568.0,42.1915,42.2414,42.1915,42.2414,43568.0
2019-06-17 13:20:00,50.77,50.78,50.75,50.76,60244.0,42.2414,42.2497,42.2248,42.2331,60244.0
2019-06-17 13:25:00,50.76,50.77,50.74,50.76,24374.0,42.2331,42.2414,42.2164,42.2331,24374.0
2019-06-17 13:30:00,50.76,50.8,50.75,50.8,32541.0,42.2331,42.2664,42.2248,42.2664,32541.0
2019-06-17 13:35:00,50.8,50.86,50.79,50.86,71315.0,42.2664,42.3163,42.258,42.3163,71315.0
2019-06-17 13:40:00,50.85,50.88,50.84,50.87,44883.0,42.308,42.3329,42.2996,42.3246,44883.0
2019-06-17 13:45:00,50.87,50.9,50.86,50.89,23896.0,42.3246,42.3496,42.3163,42.3412,23896.0
2019-06-17 13:50:00,50.89,50.92,50.87,50.91,43758.0,42.3412,42.3662,42.3246,42.3579,43758.0
2019-06-17 13:55:00,50.91,50.92,50.86,50.86,44787.0,42.3579,42.3662,42.3163,42.3163,44787.0
2019-06-17 14:00:00,50.87,50.89,50.86,50.87,51231.0,42.3246,42.3412,42.3163,42.3246,51231.0
2019-06-17 14:05:00,50.88,50.88,50.82,50.82,62102.0,42.3329,42.3329,42.283,42.283,62102.0
2019-06-17 14:10:00,50.82,50.85,50.8,50.84,108865.0,42.283,42.308,42.2664,42.2996,108865.0
2019-06-17 14:15:00,50.85,50.92,50.85,50.91,62764.0,42.308,42.3662,42.308,42.3579,62764.0
2019-06-17 14:20:00,50.92,50.96,50.9,50.95,39820.0,42.3662,42.3995,42.3496,42.3912,39820.0
2019-06-17 14:25:00,50.95,50.98,50.92,50.94,45829.0,42.3912,42.4161,42.3662,42.3828,45829.0
2019-06-17 14:30:00,50.95,50.96,50.92,50.93,54259.0,42.3912,42.3995,42.3662,42.3745,54259.0
2019-06-17 14:35:00,50.93,50.97,50.92,50.97,52645.0,42.3745,42.4078,42.3662,42.4078,52645.0
2019-06-17 14:40:00,50.97,50.98,50.94,50.98,55348.0,42.4078,42.4161,42.3828,42.4161,55348.0
2019-06-17 14:45:00,50.98,50.98,50.94,50.95,45429.0,42.4161,42.4161,42.3828,42.3912,45429.0
2019-06-17 14:50:00,50.95,50.95,50.88,50.89,30496.0,42.3912,42.3912,42.3329,42.3412,30496.0
2019-06-17 14:55:00,50.9,50.91,50.88,50.91,16297.0,42.3496,42.3579,42.3329,42.3579,16297.0
2019-06-17 15:00:00,50.9,50.93,50.87,50.92,43328.0,42.3496,42.3745,42.3246,42.3662,43328.0
2019-06-17 15:05:00,50.93,50.94,50.9,50.93,41511.0,42.3745,42.3828,42.3496,42.3745,41511.0
2019-06-17 15:10:00,50.93,50.93,50.9,50.91,46920.0,42.3745,42.3745,42.3496,42.3579,46920.0
2019-06-17 15:15:00,50.9,50.92,50.9,50.91,37014.0,42.3496,42.3662,42.3496,42.3579,37014.0
2019-06-17 15:20:00,50.91,50.93,50.9,50.91,46292.0,42.3579,42.3745,42.3496,42.3579,46292.0
2019-06-17 15:25:00,50.91,50.91,50.89,50.91,48286.0,42.3579,42.3579,42.3412,42.3579,48286.0
2019-06-17 15:30:00,50.9,50.91,50.83,50.87,101344.0,42.3496,42.3579,42.2913,42.3246,101344.0
2019-06-17 15:35:00,50.87,50.91,50.86,50.91,82802.0,42.3246,42.3579,42.3163,42.3579,82802.0
2019-06-17 15:40:00,50.91,50.91,50.87,50.89,151188.0,42.3579,42.3579,42.3246,42.3412,151188.0
2019-06-17 15:45:00,50.89,50.94,50.88,50.9,134517.0,42.3412,42.3828,42.3329,42.3496,134517.0
2019-06-17 15:50:00,50.91,50.92,50.87,50.92,155073.0,42.3579,42.3662,42.3246,42.3662,155073.0
2019-06-17 15:55:00,50.92,50.96,50.85,50.88,739078.0,42.3662,42.3995,42.308,42.3329,739078.0
2019-06-18 09:30:00,51.25,51.3,50.94,50.98,398052.0,42.6408,42.6824,42.3828,42.4161,398052.0
2019-06-18 09:35:00,50.99,51.07,50.91,51.02,102259.0,42.4244,42.491,42.3579,42.4494,102259.0
2019-06-18 09:40:00,51.02,51.11,50.87,50.9,142841.0,42.4494,42.5243,42.3246,42.3496,142841.0
2019-06-18 09:45:00,50.89,50.9,50.76,50.89,153087.0,42.3412,42.3496,42.2331,42.3412,153087.0
2019-06-18 09:50:00,50.9,50.91,50.81,50.85,106930.0,42.3496,42.3579,42.2747,42.308,106930.0
2019-06-18 09:55:00,50.85,50.92,50.81,50.9,90750.0,42.308,42.3662,42.2747,42.3496,90750.0
2019-06-18 10:00:00,50.9,50.93,50.83,50.9,58617.0,42.3496,42.3745,42.2913,42.3496,58617.0
2019-06-18 10:05:00,50.89,50.9,50.8,50.84,89226.0,42.3412,42.3496,42.2664,42.2996,89226.0
2019-06-18 10:10:00,50.85,50.86,50.76,50.79,90951.0,42.308,42.3163,42.2331,42.258,90951.0
2019-06-18 10:15:00,50.79,50.86,50.78,50.83,55777.0,42.258,42.3163,42.2497,42.2913,55777.0
2019-06-18 10:20:00,50.83,50.84,50.72,50.72,51056.0,42.2913,42.2996,42.1998,42.1998,51056.0
2019-06-18 10:25:00,50.73,50.74,50.65,50.67,64575.0,42.2081,42.2164,42.1416,42.1582,64575.0
2019-06-18 10:30:00,50.67,50.68,50.62,50.63,58147.0,42.1582,42.1665,42.1166,42.1249,58147.0
2019-06-18 10:35:00,50.63,50.68,50.6,50.67,103136.0,42.1249,42.1665,42.1,42.1582,103136.0
2019-06-18 10:40:00,50.68,50.69,50.63,50.65,63871.0,42.1665,42.1748,42.1249,42.1416,63871.0
2019-06-18 10:45:00,50.65,50.71,50.64,50.71,48807.0,42.1416,42.1915,42.1332,42.1915,48807.0
2019-06-18 10:50:00,50.71,50.81,50.7,50.81,63810.0,42.1915,42.2747,42.1832,42.2747,63810.0
2019-06-18 10:55:00,50.81,50.82,50.76,50.78,47156.0,42.2747,42.283,42.2331,42.2497,47156.0
2019-06-18 11:00:00,50.79,50.81,50.76,50.79,79016.0,42.258,42.2747,42.2331,42.258,79016.0
2019-06-18 11:05:00,50.79,50.79,50.66,50.69,103459.0,42.258,42.258,42.1499,42.1748,103459.0
2019-06-18 11:10:00,50.69,50.71,50.66,50.71,96747.0,42.1748,42.1915,42.1499,42.1915,96747.0
2019-06-18 11:15:00,50.71,50.74,50.65,50.65,58450.0,42.1915,42.2164,42.1416,42.1416,58450.0
2019-06-18 11:20:00,50.65,50.68,50.57,50.59,178443.0,42.1416,42.1665,42.075,42.0916,178443.0
2019-06-18 11:25:00,50.59,50.67,50.55,50.65,94365.0,42.0916,42.1582,42.0584,42.1416,94365.0
2019-06-18 11:30:00,50.65,50.65,50.59,50.62,97080.0,42.1416,42.1416,42.0916,42.1166,97080.0
2019-06-18 11:35:00,50.61,50.64,50.6,50.6,92125.0,42.1083,42.1332,42.1,42.1,92125.0
2019-06-18 11:40:00,50.6,50.61,50.56,50.58,121895.0,42.1,42.1083,42.0667,42.0833,121895.0
2019-06-18 11:45:00,50.58,50.68,50.57,50.6,179973.0,42.0833,42.1665,42.075,42.1,179973.0
2019-06-18 11:50:00,50.6,50.67,50.58,50.63,114983.0,42.1,42.1582,42.0833,42.1249,114983.0
2019-06-18 11:55:00,50.64,50.66,50.59,50.59,97639.0,42.1332,42.1499,42.0916,42.0916,97639.0
2019-06-18 12:00:00,50.6,50.61,50.56,50.6,61725.0,42.1,42.1083,42.0667,42.1,61725.0
2019-06-18 12:05:00,50.59,50.63,50.58,50.58,53285.0,42.0916,42.1249,42.0833,42.0833,53285.0
2019-06-18 12:10:00,50.58,50.59,50.54,50.56,74218.0,42.0833,42.0916,42.05,42.0667,74218.0
2019-06-18 12:15:00,50.57,50.59,50.53,50.55,94316.0,42.075,42.0916,42.0417,42.0584,94316.0
2019-06-18 12:20:00,50.56,50.6,50.55,50.58,64130.0,42.0667,42.1,42.0584,42.0833,64130.0
2019-06-18 12:25:00,50.58,50.64,50.56,50.64,50458.0,42.0833,42.1332,42.0667,42.1332,50458.0
2019-06-18 12:30:00,50.64,50.69,50.62,50.69,27312.0,42.1332,42.1748,42.1166,42.1748,27312.0
2019-06-18 12:35:00,50.69,50.7,50.65,50.7,56760.0,42.1748,42.1832,42.1416,42.1832,56760.0
2019-06-18 12:40:00,50.7,50.75,50.7,50.72,77045.0,42.1832,42.2248,42.1832,42.1998,77045.0
2019-06-18 12:45:00,50.72,50.74,50.71,50.74,30584.0,42.1998,42.2164,42.1915,42.2164,30584.0
2019-06-18 12:50:00,50.74,50.75,50.71,50.72,74715.0,42.2164,42.2248,42.1915,42.1998,74715.0
2019-06-18 12:55:00,50.71,50.77,50.71,50.76,31131.0,42.1915,42.2414,42.1915,42.2331,31131.0
2019-06-18 13:00:00,50.76,50.79,50.74,50.77,38493.0,42.2331,42.258,42.2164,42.2414,38493.0
2019-06-18 13:05:00,50.76,50.76,50.72,50.75,50832.0,42.2331,42.2331,42.1998,42.2248,50832.0
2019-06-18 13:10:00,50.75,50.77,50.73,50.75,43533.0,42.2248,42.2414,42.2081,42.2248,43533.0
2019-06-18 13:15:00,50.75,50.76,50.73,50.76,38348.0,42.2248,42.2331,42.2081,42.2331,38348.0
2019-06-18 13:20:00,50.76,50.77,50.74,50.75,21486.0,42.2331,42.2414,42.2164,42.2248,21486.0
2019-06-18 13:25:00,50.75,50.76,50.71,50.72,24104.0,42.2248,42.2331,42.1915,42.1998,24104.0
2019-06-18 13:30:00,50.72,50.75,50.71,50.71,46764.0,42.1998,42.2248,42.1915,42.1915,46764.0
2019-06-18 13:35:00,50.71,50.74,50.7,50.71,37401.0,42.1915,42.2164,42.1832,42.1915,37401.0
2019-06-18 13:40:00,50.72,50.72,50.64,50.64,30142.0,42.1998,42.1998,42.1332,42.1332,30142.0
2019-06-18 13:45:00,50.64,50.72,50.64,50.69,44705.0,42.1332,42.1998,42.1332,42.1748,44705.0
2019-06-18 13:50:00,50.7,50.7,50.66,50.67,37715.0,42.1832,42.1832,42.1499,42.1582,37715.0
2019-06-18 13:55:00,50.68,50.68,50.63,50.65,64703.0,42.1665,42.1665,42.1249,42.1416,64703.0
2019-06-18 14:00:00,50.66,50.66,50.64,50.65,46133.0,42.1499,42.1499,42.1332,42.1416,46133.0
2019-06-18 14:05:00,50.65,50.7,50.64,50.7,64917.0,42.1416,42.1832,42.1332,42.1832,64917.0
2019-06-18 14:10:00,50.69,50.71,50.66,50.66,62560.0,42.1748,42.1915,42.1499,42.1499,62560.0
2019-06-18 14:15:00,50.66,50.66,50.62,50.64,60927.0,42.1499,42.1499,42.1166,42.1332,60927.0
2019-06-18 14:20:00,50.65,50.67,50.63,50.66,42082.0,42.1416,42.1582,42.1249,42.1499,42082.0
2019-06-18 14:25:00,50.66,50.68,50.64,50.66,70612.0,42.1499,42.1665,42.1332,42.1499,70612.0
2019-06-18 14:30:00,50.66,50.69,50.65,50.66,72627.0,42.1499,42.1748,42.1416,42.1499,72627.0
2019-06-18 14:35:00,50.66,50.68,50.64,50.65,33912.0,42.1499,42.1665,42.1332,42.1416,33912.0
2019-06-18 14:40:00,50.66,50.67,50.63,50.64,31556.0,42.1499,42.1582,42.1249,42.1332,31556.0
2019-06-18 14:45:00,50.65,50.67,50.63,50.66,29413.0,42.1416,42.1582,42.1249,42.1499,29413.0
2019-06-18 14:50:00,50.65,50.66,50.6,50.61,88235.0,42.1416,42.1499,42.1,42.1083,88235.0
2019-06-18 14:55:00,50.61,50.62,50.56,50.57,42356.0,42.1083,42.1166,42.0667,42.075,42356.0
2019-06-18 15:00:00,50.56,50.6,50.55,50.6,46875.0,42.0667,42.1,42.0584,42.1,46875.0
2019-06-18 15:05:00,50.6,50.62,50.59,50.61,36244.0,42.1,42.1166,42.0916,42.1083,36244.0
2019-06-18 15:10:00,50.62,50.64,50.61,50.64,62293.0,42.1166,42.1332,42.1083,42.1332,62293.0
2019-06-18 15:15:00,50.63,50.65,50.61,50.64,61043.0,42.1249,42.1416,42.1083,42.1332,61043.0
2019-06-18 15:20:00,50.64,50.66,50.63,50.64,41116.0,42.1332,42.1499,42.1249,42.1332,41116.0
2019-06-18 15:25:00,50.64,50.65,50.61,50.61,48744.0,42.1332,42.1416,42.1083,42.1083,48744.0
2019-06-18 15:30:00,50.61,50.63,50.55,50.56,83772.0,42.1083,42.1249,42.0584,42.0667,83772.0
2019-06-18 15:35:00,50.57,50.64,50.57,50.61,54690.0,42.075,42.1332,42.075,42.1083,54690.0
2019-06-18 15:40:00,50.61,50.64,50.59,50.63,122097.0,42.1083,42.1332,42.0916,42.1249,122097.0
2019-06-18 15:45:00,50.63,50.68,50.61,50.68,100768.0,42.1249,42.1665,42.1083,42.1665,100768.0
2019-06-18 15:50:00,50.68,50.72,50.64,50.69,230121.0,42.1665,42.1998,42.1332,42.1748,230121.0
2019-06-18 15:55:00,50.69,50.71,50.63,50.65,634115.0,42.1748,42.1915,42.1249,42.1416,634115.0
2019-06-19 09:30:00,50.54,50.65,50.47,50.6,236856.0,42.05,42.1416,41.9918,42.1,236856.0
2019-06-19 09:35:00,50.6,50.66,50.55,50.61,91548.0,42.1,42.1499,42.0584,42.1083,91548.0
2019-06-19 09:40:00,50.62,50.63,50.53,50.62,72749.0,42.1166,42.1249,42.0417,42.1166,72749.0
2019-06-19 09:45:00,50.62,50.73,50.61,50.64,94812.0,42.1166,42.2081,42.1083,42.1332,94812.0
2019-06-19 09:50:00,50.65,50.69,50.58,50.58,58628.0,42.1416,42.1748,42.0833,42.0833,58628.0
2019-06-19 09:55:00,50.58,50.69,50.57,50.66,56353.0,42.0833,42.1748,42.075,42.1499,56353.0
2019-06-19 10:00:00,50.65,50.68,50.61,50.62,48811.0,42.1416,42.1665,42.1083,42.1166,48811.0
2019-06-19 10:05:00,50.61,50.64,50.59,50.61,104220.0,42.1083,42.1332,42.0916,42.1083,104220.0
2019-06-19 10:10:00,50.61,50.71,50.6,50.69,104462.0,42.1083,42.1915,42.1,42.1748,104462.0
2019-06-19 10:15:00,50.69,50.72,50.67,50.68,34277.0,42.1748,42.1998,42.1582,42.1665,34277.0
2019-06-19 10:20:00,50.69,50.73,50.68,50.7,49512.0,42.1748,42.2081,42.1665,42.1832,49512.0
2019-06-19 10:25:00,50.71,50.71,50.66,50.68,37523.0,42.1915,42.1915,42.1499,42.1665,37523.0
2019-06-19 10:30:00,50.68,50.68,50.6,50.62,90717.0,42.1665,42.1665,42.1,42.1166,90717.0
2019-06-19 10:35:00,50.62,50.63,50.58,50.6,40602.0,42.1166,42.1249,42.0833,42.1,40602.0
2019-06-19 10:40:00,50.59,50.6,50.52,50.53,50450.0,42.0916,42.1,42.0334,42.0417,50450.0
2019-06-19 10:45:00,50.54,50.57,50.53,50.55,81759.0,42.05,42.075,42.0417,42.0584,81759.0
2019-06-19 10:50:00,50.55,50.59,50.53,50.55,86154.0,42.0584,42.0916,42.0417,42.0584,86154.0
2019-06-19 10:55:00,50.55,50.68,50.53,50.67,180157.0,42.0584,42.1665,42.0417,42.1582,180157.0
2019-06-19 11:00:00,50.67,50.7,50.65,50.69,46160.0,42.1582,42.1832,42.1416,42.1748,46160.0
2019-06-19 11:05:00,50.69,50.72,50.68,50.69,71166.0,42.1748,42.1998,42.1665,42.1748,71166.0
2019-06-19 11:10:00,50.7,50.7,50.65,50.65,62398.0,42.1832,42.1832,42.1416,42.1416,62398.0
2019-06-19 11:15:00,50.65,50.66,50.61,50.64,86611.0,42.1416,42.1499,42.1083,42.1332,86611.0
2019-06-19 11:20:00,50.64,50.66,50.62,50.65,65736.0,42.1332,42.1499,42.1166,42.1416,65736.0
2019-06-19 11:25:00,50.66,50.72,50.65,50.72,73174.0,42.1499,42.1998,42.1416,42.1998,73174.0
2019-06-19 11:30:00,50.72,50.72,50.66,50.66,47059.0,42.1998,42.1998,42.1499,42.1499,47059.0
2019-06-19 11:35:00,50.66,50.71,50.66,50.68,53140.0,42.1499,42.1915,42.1499,42.1665,53140.0
2019-06-19 11:40:00,50.69,50.71,50.67,50.68,28918.0,42.1748,42.1915,42.1582,42.1665,28918.0
2019-06-19 11:45:00,50.68,50.72,50.66,50.72,53527.0,42.1665,42.1998,42.1499,42.1998,53527.0
2019-06-19 11:50:00,50.72,50.72,50.68,50.68,54980.0,42.1998,42.1998,42.1665,42.1665,54980.0
2019-06-19 11:55:00,50.68,50.69,50.65,50.67,37680.0,42.1665,42.1748,42.1416,42.1582,37680.0
2019-06-19 12:00:00,50.66,50.68,50.64,50.66,29712.0,42.1499,42.1665,42.1332,42.1499,29712.0
2019-06-19 12:05:00,50.66,50.68,50.63,50.66,37267.0,42.1499,42.1665,42.1249,42.1499,37267.0
2019-06-19 12:10:00,50.65,50.68,50.65,50.67,41718.0,42.1416,42.1665,42.1416,42.1582,41718.0
2019-06-19 12:15:00,50.66,50.7,50.66,50.68,66839.0,42.1499,42.1832,42.1499,42.1665,66839.0
2019-06-19 12:20:00,50.68,50.69,50.67,50.68,39126.0,42.1665,42.1748,42.1582,42.1665,39126.0
2019-06-19 12:25:00,50.69,50.73,50.68,50.71,53006.0,42.1748,42.2081,42.1665,42.1915,53006.0
2019-06-19 12:30:00,50.71,50.75,50.68,50.75,43995.0,42.1915,42.2248,42.1665,42.2248,43995.0
2019-06-19 12:35:00,50.75,50.75,50.72,50.73,28289.0,42.2248,42.2248,42.1998,42.2081,28289.0
2019-06-19 12:40:00,50.73,50.76,50.72,50.76,23329.0,42.2081,42.2331,42.1998,42.2331,23329.0
2019-06-19 12:45:00,50.76,50.76,50.72,50.74,27797.0,42.2331,42.2331,42.1998,42.2164,27797.0
2019-06-19 12:50:00,50.73,50.75,50.69,50.7,61991.0,42.2081,42.2248,42.1748,42.1832,61991.0
2019-06-19 12:55:00,50.7,50.7,50.68,50.69,28727.0,42.1832,42.1832,42.1665,42.1748,28727.0
2019-06-19 13:00:00,50.69,50.71,50.66,50.68,51723.0,42.1748,42.1915,42.1499,42.1665,51723.0
2019-06-19 13:05:00,50.68,50.7,50.67,50.7,54859.0,42.1665,42.1832,42.1582,42.1832,54859.0
2019-06-19 13:10:00,50.7,50.7,50.67,50.67,33489.0,42.1832,42.1832,42.1582,42.1582,33489.0
2019-06-19 13:15:00,50.67,50.68,50.66,50.67,32613.0,42.1582,42.1665,42.1499,42.1582,32613.0
2019-06-19 13:20:00,50.66,50.67,50.64,50.66,51367.0,42.1499,42.1582,42.1332,42.1499,51367.0
2019-06-19 13:25:00,50.65,50.71,50.65,50.7,41274.0,42.1416,42.1915,42.1416,42.1832,41274.0
2019-06-19 13:30:00,50.7,50.7,50.68,50.69,30195.0,42.1832,42.1832,42.1665,42.1748,30195.0
2019-06-19 13:35:00,50.69,50.73,50.68,50.73,32130.0,42.1748,42.2081,42.1665,42.2081,32130.0
2019-06-19 13:40:00,50.73,50.74,50.71,50.72,55222.0,42.2081,42.2164,42.1915,42.1998,55222.0
2019-06-19 13:45:00,50.73,50.73,50.7,50.71,25634.0,42.2081,42.2081,42.1832,42.1915,25634.0
2019-06-19 13:50:00,50.7,50.78,50.7,50.76,37960.0,42.1832,42.2497,42.1832,42.2331,37960.0
2019-06-19 13:55:00,50.76,50.81,50.75,50.8,36062.0,42.2331,42.2747,42.2248,42.2664,36062.0
2019-06-19 14:00:00,50.8,50.95,50.72,50.94,312229.0,42.2664,42.3912,42.1998,42.3828,312229.0
2019-06-19 14:05:00,50.94,50.99,50.91,50.94,126403.0,42.3828,42.4244,42.3579,42.3828,126403.0
2019-06-19 14:10:00,50.94,51.0,50.92,51.0,96026.0,42.3828,42.4328,42.3662,42.4328,96026.0
2019-06-19 14:15:00,51.0,51.03,50.94,50.95,118141.0,42.4328,42.4577,42.3828,42.3912,118141.0
2019-06-19 14:20:00,50.94,50.98,50.93,50.94,59999.0,42.3828,42.4161,42.3745,42.3828,59999.0
2019-06-19 14:25:00,50.94,50.99,50.92,50.97,227352.0,42.3828,42.4244,42.3662,42.4078,227352.0
2019-06-19 14:30:00,50.96,51.1,50.96,51.06,96330.0,42.3995,42.516,42.3995,42.4827,96330.0
2019-06-19 14:35:00,51.07,51.07,50.97,50.97,68715.0,42.491,42.491,42.4078,42.4078,68715.0
2019-06-19 14:40:00,50.97,51.02,50.95,50.98,68855.0,42.4078,42.4494,42.3912,42.4161,68855.0
2019-06-19 14:45:00,50.98,51.0,50.93,50.97,49880.0,42.4161,42.4328,42.3745,42.4078,49880.0
2019-06-19 14:50:00,50.97,51.09,50.97,51.09,77293.0,42.4078,42.5076,42.4078,42.5076,77293.0
2019-06-19 14:55:00,51.08,51.12,51.06,51.11,63246.0,42.4993,42.5326,42.4827,42.5243,63246.0
2019-06-19 15:00:00,51.11,51.17,51.1,51.16,154419.0,42.5243,42.5742,42.516,42.5659,154419.0
2019-06-19 15:05:00,51.16,51.17,51.12,51.16,69138.0,42.5659,42.5742,42.5326,42.5659,69138.0
2019-06-19 15:10:00,51.15,51.2,51.13,51.2,95887.0,42.5576,42.5992,42.5409,42.5992,95887.0
2019-06-19 15:15:00,51.2,51.2,51.15,51.19,70435.0,42.5992,42.5992,42.5576,42.5908,70435.0
2019-06-19 15:20:00,51.18,51.2,51.1,51.15,89537.0,42.5825,42.5992,42.516,42.5576,89537.0
2019-06-19 15:25:00,51.14,51.16,51.12,51.16,98184.0,42.5492,42.5659,42.5326,42.5659,98184.0
2019-06-19 15:30:00,51.16,51.17,51.13,51.14,93833.0,42.5659,42.5742,42.5409,42.5492,93833.0
2019-06-19 15:35:00,51.14,51.14,51.09,51.11,174782.0,42.5492,42.5492,42.5076,42.5243,174782.0
2019-06-19 15:40:00,51.11,51.23,51.1,51.18,176335.0,42.5243,42.6241,42.516,42.5825,176335.0
2019-06-19 15:45:00,51.18,51.23,51.17,51.19,201584.0,42.5825,42.6241,42.5742,42.5908,201584.0
2019-06-19 15:50:00,51.19,51.24,51.18,51.21,292100.0,42.5908,42.6324,42.5825,42.6075,292100.0
2019-06-19 15:55:00,51.2,51.21,51.12,51.12,597120.0,42.5992,42.6075,42.5326,42.5326,597120.0
2019-06-20 09:30:00,51.5,51.57,51.35,51.45,369308.0,42.8488,42.907,42.724,42.8072,369308.0
2019-06-20 09:35:00,51.45,51.59,51.42,51.5,266369.0,42.8072,42.9236,42.7822,42.8488,266369.0
2019-06-20 09:40:00,51.49,51.52,51.44,51.51,133829.0,42.8404,42.8654,42.7988,42.8571,133829.0
2019-06-20 09:45:00,51.51,51.58,51.41,51.47,114057.0,42.8571,42.9153,42.7739,42.8238,114057.0
2019-06-20 09:50:00,51.46,51.48,51.36,51.48,181787.0,42.8155,42.8321,42.7323,42.8321,181787.0
2019-06-20 09:55:00,51.49,51.54,51.43,51.49,340603.0,42.8404,42.882,42.7905,42.8404,340603.0
2019-06-20 10:00:00,51.49,51.57,51.47,51.57,156826.0,42.8404,42.907,42.8238,42.907,156826.0
2019-06-20 10:05:00,51.56,51.62,51.53,51.61,143756.0,42.8987,42.9486,42.8737,42.9403,143756.0
2019-06-20 10:10:00,51.61,51.7,51.59,51.6,106837.0,42.9403,43.0152,42.9236,42.932,106837.0
2019-06-20 10:15:00,51.6,51.6,51.46,51.47,140891.0,42.932,42.932,42.8155,42.8238,140891.0
2019-06-20 10:20:00,51.47,51.49,51.41,51.45,118490.0,42.8238,42.8404,42.7739,42.8072,118490.0
2019-06-20 10:25:00,51.46,51.46,51.4,51.42,73802.0,42.8155,42.8155,42.7656,42.7822,73802.0
2019-06-20 10:30:00,51.42,51.43,51.38,51.42,66413.0,42.7822,42.7905,42.7489,42.7822,66413.0
2019-06-20 10:35:00,51.41,51.44,51.38,51.44,66648.0,42.7739,42.7988,42.7489,42.7988,66648.0
2019-06-20 10:40:00,51.44,51.44,51.4,51.42,55629.0,42.7988,42.7988,42.7656,42.7822,55629.0
2019-06-20 10:45:00,51.42,51.45,51.41,51.43,41905.0,42.7822,42.8072,42.7739,42.7905,41905.0
2019-06-20 10:50:00,51.44,51.49,51.44,51.45,48208.0,42.7988,42.8404,42.7988,42.8072,48208.0
2019-06-20 10:55:00,51.46,51.47,51.44,51.44,55746.0,42.8155,42.8238,42.7988,42.7988,55746.0
2019-06-20 11:00:00,51.45,51.48,51.41,51.42,73967.0,42.8072,42.8321,42.7739,42.7822,73967.0
2019-06-20 11:05:00,51.42,51.48,51.42,51.47,79611.0,42.7822,42.8321,42.7822,42.8238,79611.0
2019-06-20 11:10:00,51.47,51.48,51.46,51.47,34302.0,42.8238,42.8321,42.8155,42.8238,34302.0
2019-06-20 11:15:00,51.47,51.54,51.46,51.47,100416.0,42.8238,42.882,42.8155,42.8238,100416.0
2019-06-20 11:20:00,51.47,51.49,51.46,51.48,45623.0,42.8238,42.8404,42.8155,42.8321,45623.0
2019-06-20 11:25:00,51.48,51.49,51.46,51.48,73128.0,42.8321,42.8404,42.8155,42.8321,73128.0
2019-06-20 11:30:00,51.48,51.5,51.45,51.47,56335.0,42.8321,42.8488,42.8072,42.8238,56335.0
2019-06-20 11:35:00,51.48,51.5,51.47,51.5,42093.0,42.8321,42.8488,42.8238,42.8488,42093.0
2019-06-20 11:40:00,51.49,51.55,51.47,51.54,168497.0,42.8404,42.8904,42.8238,42.882,168497.0
2019-06-20 11:45:00,51.53,51.57,51.53,51.56,79085.0,42.8737,42.907,42.8737,42.8987,79085.0
2019-06-20 11:50:00,51.57,51.62,51.56,51.61,70482.0,42.907,42.9486,42.8987,42.9403,70482.0
2019-06-20 11:55:00,51.61,51.62,51.58,51.59,65037.0,42.9403,42.9486,42.9153,42.9236,65037.0
2019-06-20 12:00:00,51.59,51.59,51.56,51.56,50003.0,42.9236,42.9236,42.8987,42.8987,50003.0
2019-06-20 12:05:00,51.57,51.58,51.52,51.54,46146.0,42.907,42.9153,42.8654,42.882,46146.0
2019-06-20 12:10:00,51.53,51.54,51.48,51.49,59859.0,42.8737,42.882,42.8321,42.8404,59859.0
2019-06-20 12:15:00,51.49,51.51,51.47,51.51,65987.0,42.8404,42.8571,42.8238,42.8571,65987.0
2019-06-20 12:20:00,51.5,51.56,51.48,51.55,112285.0,42.8488,42.8987,42.8321,42.8904,112285.0
2019-06-20 12:25:00,51.55,51.56,51.48,51.49,96936.0,42.8904,42.8987,42.8321,42.8404,96936.0
2019-06-20 12:30:00,51.49,51.5,51.47,51.49,47904.0,42.8404,42.8488,42.8238,42.8404,47904.0
2019-06-20 12:35:00,51.5,51.5,51.45,51.47,51313.0,42.8488,42.8488,42.8072,42.8238,51313.0
2019-06-20 12:40:00,51.46,51.49,51.42,51.48,50001.0,42.8155,42.8404,42.7822,42.8321,50001.0
2019-06-20 12:45:00,51.49,51.5,51.47,51.48,41078.0,42.8404,42.8488,42.8238,42.8321,41078.0
2019-06-20 12:50:00,51.49,51.5,51.47,51.48,30740.0,42.8404,42.8488,42.8238,42.8321,30740.0
2019-06-20 12:55:00,51.47,51.53,51.47,51.51,67756.0,42.8238,42.8737,42.8238,42.8571,67756.0
2019-06-20 13:00:00,51.51,51.52,51.48,51.51,36519.0,42.8571,42.8654,42.8321,42.8571,36519.0
2019-06-20 13:05:00,51.51,51.52,51.5,51.52,22339.0,42.8571,42.8654,42.8488,42.8654,22339.0
2019-06-20 13:10:00,51.52,51.54,51.49,51.5,52487.0,42.8654,42.882,42.8404,42.8488,52487.0
2019-06-20 13:15:00,51.5,51.52,51.48,51.51,60880.0,42.8488,42.8654,42.8321,42.8571,60880.0
2019-06-20 13:20:00,51.5,51.52,51.47,51.52,55258.0,42.8488,42.8654,42.8238,42.8654,55258.0
2019-06-20 13:25:00,51.52,51.54,51.52,51.53,88401.0,42.8654,42.882,42.8654,42.8737,88401.0
2019-06-20 13:30:00,51.53,51.55,51.51,51.54,54288.0,42.8737,42.8904,42.8571,42.882,54288.0
2019-06-20 13:35:00,51.55,51.55,51.51,51.53,66752.0,42.8904,42.8904,42.8571,42.8737,66752.0
2019-06-20 13:40:00,51.54,51.54,51.51,51.52,53956.0,42.882,42.882,42.8571,42.8654,53956.0
2019-06-20 13:45:00,51.53,51.53,51.51,51.52,75142.0,42.8737,42.8737,42.8571,42.8654,75142.0
2019-06-20 13:50:00,51.52,51.52,51.49,51.51,61248.0,42.8654,42.8654,42.8404,42.8571,61248.0
2019-06-20 13:55:00,51.51,51.53,51.5,51.52,56459.0,42.8571,42.8737,42.8488,42.8654,56459.0
2019-06-20 14:00:00,51.53,51.55,51.52,51.54,46954.0,42.8737,42.8904,42.8654,42.882,46954.0
2019-06-20 14:05:00,51.54,51.57,51.53,51.53,65372.0,42.882,42.907,42.8737,42.8737,65372.0
2019-06-20 14:10:00,51.54,51.55,51.52,51.53,50885.0,42.882,42.8904,42.8654,42.8737,50885.0
2019-06-20 14:15:00,51.53,51.55,51.51,51.53,49223.0,42.8737,42.8904,42.8571,42.8737,49223.0
2019-06-20 14:20:00,51.53,51.54,51.49,51.5,45051.0,42.8737,42.882,42.8404,42.8488,45051.0
2019-06-20 14:25:00,51.5,51.5,51.46,51.47,45302.0,42.8488,42.8488,42.8155,42.8238,45302.0
2019-06-20 14:30:00,51.47,51.51,51.47,51.5,43845.0,42.8238,42.8571,42.8238,42.8488,43845.0
2019-06-20 14:35:00,51.5,51.54,51.49,51.54,30287.0,42.8488,42.882,42.8404,42.882,30287.0
2019-06-20 14:40:00,51.54,51.59,51.53,51.57,45248.0,42.882,42.9236,42.8737,42.907,45248.0
2019-06-20 14:45:00,51.58,51.6,51.58,51.59,50378.0,42.9153,42.932,42.9153,42.9236,50378.0
2019-06-20 14:50:00,51.6,51.63,51.59,51.61,87706.0,42.932,42.9569,42.9236,42.9403,87706.0
2019-06-20 14:55:00,51.61,51.61,51.59,51.61,83003.0,42.9403,42.9403,42.9236,42.9403,83003.0
2019-06-20 15:00:00,51.61,51.64,51.59,51.61,132167.0,42.9403,42.9652,42.9236,42.9403,132167.0
2019-06-20 15:05:00,51.6,51.63,51.59,51.6,54333.0,42.932,42.9569,42.9236,42.932,54333.0
2019-06-20 15:10:00,51.61,51.62,51.6,51.62,63578.0,42.9403,42.9486,42.932,42.9486,63578.0
2019-06-20 15:15:00,51.62,51.62,51.59,51.62,59643.0,42.9486,42.9486,42.9236,42.9486,59643.0
2019-06-20 15:20:00,51.62,51.65,51.6,51.61,83763.0,42.9486,42.9736,42.932,42.9403,83763.0
2019-06-20 15:25:00,51.61,51.62,51.59,51.61,75830.0,42.9403,42.9486,42.9236,42.9403,75830.0
2019-06-20 15:30:00,51.61,51.62,51.58,51.59,82917.0,42.9403,42.9486,42.9153,42.9236,82917.0
2019-06-20 15:35:00,51.59,51.64,51.58,51.61,90348.0,42.9236,42.9652,42.9153,42.9403,90348.0
2019-06-20 15:40:00,51.61,51.7,51.6,51.7,252122.0,42.9403,43.0152,42.932,43.0152,252122.0
2019-06-20 15:45:00,51.7,51.72,51.65,51.72,233109.0,43.0152,43.0318,42.9736,43.0318,233109.0
2019-06-20 15:50:00,51.72,51.74,51.69,51.73,220777.0,43.0318,43.0484,43.0068,43.0401,220777.0
2019-06-20 15:55:00,51.73,51.79,51.66,51.66,779651.0,43.0401,43.09,42.9819,42.9819,779651.0
2019-06-21 09:30:00,51.53,51.89,51.53,51.67,3899933.0,42.8737,43.1733,42.8737,42.9902,3899933.0
2019-06-21 09:35:00,51.66,51.79,51.55,51.77,116645.0,42.9819,43.09,42.8904,43.0734,116645.0
2019-06-21 09:40:00,51.77,51.84,51.72,51.84,75058.0,43.0734,43.1316,43.0318,43.1316,75058.0
2019-06-21 09:45:00,51.84,51.89,51.65,51.81,209590.0,43.1316,43.1733,42.9736,43.1067,209590.0
2019-06-21 09:50:00,51.8,51.82,51.68,51.7,99778.0,43.0984,43.115,42.9985,43.0152,99778.0
2019-06-21 09:55:00,51.68,51.69,51.5,51.52,70252.0,42.9985,43.0068,42.8488,42.8654,70252.0
2019-06-21 10:00:00,51.51,51.52,51.41,51.5,107629.0,42.8571,42.8654,42.7739,42.8488,107629.0
2019-06-21 10:05:00,51.5,51.51,51.42,51.46,141492.0,42.8488,42.8571,42.7822,42.8155,141492.0
2019-06-21 10:10:00,51.45,51.57,51.42,51.56,114396.0,42.8072,42.907,42.7822,42.8987,114396.0
2019-06-21 10:15:00,51.57,51.58,51.49,51.52,87014.0,42.907,42.9153,42.8404,42.8654,87014.0
2019-06-21 10:20:00,51.52,51.53,51.42,51.45,88093.0,42.8654,42.8737,42.7822,42.8072,88093.0
2019-06-21 10:25:00,51.44,51.47,51.43,51.46,81383.0,42.7988,42.8238,42.7905,42.8155,81383.0
2019-06-21 10:30:00,51.46,51.5,51.45,51.5,92748.0,42.8155,42.8488,42.8072,42.8488,92748.0
2019-06-21 10:35:00,51.5,51.51,51.46,51.47,40388.0,42.8488,42.8571,42.8155,42.8238,40388.0
2019-06-21 10:40:00,51.47,51.53,51.46,51.51,88260.0,42.8238,42.8737,42.8155,42.8571,88260.0
2019-06-21 10:45:00,51.52,51.55,51.5,51.54,45234.0,42.8654,42.8904,42.8488,42.882,45234.0
2019-06-21 10:50:00,51.53,51.57,51.53,51.56,50239.0,42.8737,42.907,42.8737,42.8987,50239.0
2019-06-21 10:55:00,51.56,51.56,51.53,51.54,75508.0,42.8987,42.8987,42.8737,42.882,75508.0
2019-06-21 11:00:00,51.54,51.59,51.5,51.58,178697.0,42.882,42.9236,42.8488,42.9153,178697.0
2019-06-21 11:05:00,51.58,51.73,51.58,51.7,139486.0,42.9153,43.0401,42.9153,43.0152,139486.0
2019-06-21 11:10:00,51.7,51.71,51.66,51.7,65597.0,43.0152,43.0235,42.9819,43.0152,65597.0
2019-06-21 11:15:00,51.7,51.76,51.67,51.72,88041.0,43.0152,43.0651,42.9902,43.0318,88041.0
2019-06-21 11:20:00,51.73,51.77,51.7,51.71,87130.0,43.0401,43.0734,43.0152,43.0235,87130.0
2019-06-21 11:25:00,51.71,51.74,51.65,51.65,81601.0,43.0235,43.0484,42.9736,42.9736,81601.0
2019-06-21 11:30:00,51.66,51.68,51.65,51.66,72643.0,42.9819,42.9985,42.9736,42.9819,72643.0
2019-06-21 11:35:00,51.66,51.67,51.58,51.62,75409.0,42.9819,42.9902,42.9153,42.9486,75409.0
2019-06-21 11:40:00,51.62,51.62,51.57,51.6,64642.0,42.9486,42.9486,42.907,42.932,64642.0
2019-06-21 11:45:00,51.6,51.65,51.6,51.64,60009.0,42.932,42.9736,42.932,42.9652,60009.0
2019-06-21 11:50:00,51.64,51.68,51.63,51.67,69700.0,42.9652,42.9985,42.9569,42.9902,69700.0
2019-06-21 11:55:00,51.66,51.73,51.66,51.71,71464.0,42.9819,43.0401,42.9819,43.0235,71464.0
2019-06-21 12:00:00,51.71,51.73,51.7,51.72,50676.0,43.0235,43.0401,43.0152,43.0318,50676.0
2019-06-21 12:05:00,51.73,51.73,51.68,51.69,47813.0,43.0401,43.0401,42.9985,43.0068,47813.0
2019-06-21 12:10:00,51.69,51.7,51.68,51.69,46851.0,43.0068,43.0152,42.9985,43.0068,46851.0
2019-06-21 12:15:00,51.69,51.72,51.68,51.72,31927.0,43.0068,43.0318,42.9985,43.0318,31927.0
2019-06-21 12:20:00,51.71,51.72,51.69,51.7,41772.0,43.0235,43.0318,43.0068,43.0152,41772.0
2019-06-21 12:25:00,51.7,51.75,51.69,51.75,69654.0,43.0152,43.0568,43.0068,43.0568,69654.0
2019-06-21 12:30:00,51.75,51.75,51.71,51.71,56704.0,43.0568,43.0568,43.0235,43.0235,56704.0
2019-06-21 12:35:00,51.71,51.72,51.66,51.66,71465.0,43.0235,43.0318,42.9819,42.9819,71465.0
2019-06-21 12:40:00,51.67,51.69,51.66,51.69,34375.0,42.9902,43.0068,42.9819,43.0068,34375.0
2019-06-21 12:45:00,51.69,51.73,51.69,51.73,48364.0,43.0068,43.0401,43.0068,43.0401,48364.0
2019-06-21 12:50:00,51.73,51.75,51.71,51.75,45060.0,43.0401,43.0568,43.0235,43.0568,45060.0
2019-06-21 12:55:00,51.74,51.75,51.68,51.68,95964.0,43.0484,43.0568,42.9985,42.9985,95964.0
2019-06-21 13:00:00,51.68,51.69,51.65,51.66,58210.0,42.9985,43.0068,42.9736,42.9819,58210.0
2019-06-21 13:05:00,51.66,51.73,51.66,51.72,96113.0,42.9819,43.0401,42.9819,43.0318,96113.0
2019-06-21 13:10:00,51.72,51.74,51.71,51.72,39672.0,43.0318,43.0484,43.0235,43.0318,39672.0
2019-06-21 13:15:00,51.71,51.72,51.68,51.72,44229.0,43.0235,43.0318,42.9985,43.0318,44229.0
2019-06-21 13:20:00,51.72,51.72,51.68,51.69,34904.0,43.0318,43.0318,42.9985,43.0068,34904.0
2019-06-21 13:25:00,51.68,51.72,51.68,51.71,57982.0,42.9985,43.0318,42.9985,43.0235,57982.0
2019-06-21 13:30:00,51.71,51.77,51.71,51.77,103318.0,43.0235,43.0734,43.0235,43.0734,103318.0
2019-06-21 13:35:00,51.77,51.78,51.75,51.76,64950.0,43.0734,43.0817,43.0568,43.0651,64950.0
2019-06-21 13:40:00,51.77,51.77,51.74,51.75,27121.0,43.0734,43.0734,43.0484,43.0568,27121.0
2019-06-21 13:45:00,51.75,51.77,51.73,51.74,45701.0,43.0568,43.0734,43.0401,43.0484,45701.0
2019-06-21 13:50:00,51.74,51.76,51.73,51.76,24948.0,43.0484,43.0651,43.0401,43.0651,24948.0
2019-06-21 13:55:00,51.75,51.77,51.74,51.76,38967.0,43.0568,43.0734,43.0484,43.0651,38967.0
2019-06-21 14:00:00,51.76,51.79,51.74,51.74,68895.0,43.0651,43.09,43.0484,43.0484,68895.0
2019-06-21 14:05:00,51.74,51.75,51.72,51.73,42331.0,43.0484,43.0568,43.0318,43.0401,42331.0
2019-06-21 14:10:00,51.73,51.75,51.67,51.69,82861.0,43.0401,43.0568,42.9902,43.0068,82861.0
2019-06-21 14:15:00,51.69,51.7,51.66,51.68,60486.0,43.0068,43.0152,42.9819,42.9985,60486.0
2019-06-21 14:20:00,51.68,51.69,51.66,51.69,30723.0,42.9985,43.0068,42.9819,43.0068,30723.0
2019-06-21 14:25:00,51.69,51.73,51.68,51.73,76513.0,43.0068,43.0401,42.9985,43.0401,76513.0
2019-06-21 14:30:00,51.73,51.77,51.71,51.77,78861.0,43.0401,43.0734,43.0235,43.0734,78861.0
2019-06-21 14:35:00,51.76,51.76,51.73,51.75,73901.0,43.0651,43.0651,43.0401,43.0568,73901.0
2019-06-21 14:40:00,51.75,51.75,51.72,51.73,52650.0,43.0568,43.0568,43.0318,43.0401,52650.0
2019-06-21 14:45:00,51.73,51.74,51.7,51.73,31078.0,43.0401,43.0484,43.0152,43.0401,31078.0
2019-06-21 14:50:00,51.73,51.74,51.71,51.72,56005.0,43.0401,43.0484,43.0235,43.0318,56005.0
2019-06-21 14:55:00,51.72,51.74,51.69,51.72,54695.0,43.0318,43.0484,43.0068,43.0318,54695.0
2019-06-21 15:00:00,51.72,51.74,51.71,51.73,48213.0,43.0318,43.0484,43.0235,43.0401,48213.0
2019-06-21 15:05:00,51.73,51.77,51.72,51.76,75144.0,43.0401,43.0734,43.0318,43.0651,75144.0
2019-06-21 15:10:00,51.75,51.78,51.74,51.77,89598.0,43.0568,43.0817,43.0484,43.0734,89598.0
2019-06-21 15:15:00,51.78,51.79,51.76,51.77,74507.0,43.0817,43.09,43.0651,43.0734,74507.0
2019-06-21 15:20:00,51.78,51.79,51.74,51.77,105273.0,43.0817,43.09,43.0484,43.0734,105273.0
2019-06-21 15:25:00,51.77,51.78,51.74,51.75,122535.0,43.0734,43.0817,43.0484,43.0568,122535.0
2019-06-21 15:30:00,51.76,51.76,51.72,51.73,142329.0,43.0651,43.0651,43.0318,43.0401,142329.0
2019-06-21 15:35:00,51.73,51.75,51.72,51.75,135632.0,43.0401,43.0568,43.0318,43.0568,135632.0
2019-06-21 15:40:00,51.74,51.75,51.71,51.73,161553.0,43.0484,43.0568,43.0235,43.0401,161553.0
2019-06-21 15:45:00,51.73,51.75,51.69,51.75,261897.0,43.0401,43.0568,43.0068,43.0568,261897.0
2019-06-21 15:50:00,51.74,51.76,51.7,51.73,243577.0,43.0484,43.0651,43.0152,43.0401,243577.0
2019-06-21 15:55:00,51.73,51.74,51.51,51.56,1401419.0,43.0401,43.0484,42.8571,42.8987,1401419.0
2019-06-24 09:30:00,51.74,51.92,51.7,51.79,354914.0,43.0484,43.1982,43.0152,43.09,354914.0
2019-06-24 09:35:00,51.78,51.9,51.75,51.79,103603.0,43.0817,43.1816,43.0568,43.09,103603.0
2019-06-24 09:40:00,51.79,51.9,51.71,51.85,81236.0,43.09,43.1816,43.0235,43.14,81236.0
2019-06-24 09:45:00,51.84,51.91,51.8,51.89,85487.0,43.1316,43.1899,43.0984,43.1733,85487.0
2019-06-24 09:50:00,51.87,51.89,51.83,51.85,122267.0,43.1566,43.1733,43.1233,43.14,122267.0
2019-06-24 09:55:00,51.85,51.87,51.74,51.77,119792.0,43.14,43.1566,43.0484,43.0734,119792.0
2019-06-24 10:00:00,51.77,51.79,51.72,51.79,94310.0,43.0734,43.09,43.0318,43.09,94310.0
2019-06-24 10:05:00,51.79,51.88,51.79,51.87,69834.0,43.09,43.1649,43.09,43.1566,69834.0
2019-06-24 10:10:00,51.87,51.87,51.82,51.86,101344.0,43.1566,43.1566,43.115,43.1483,101344.0
2019-06-24 10:15:00,51.87,51.94,51.85,51.94,108197.0,43.1566,43.2149,43.14,43.2149,108197.0
2019-06-24 10:20:00,51.94,51.95,51.9,51.91,56977.0,43.2149,43.2232,43.1816,43.1899,56977.0
2019-06-24 10:25:00,51.9,51.93,51.89,51.91,51203.0,43.1816,43.2065,43.1733,43.1899,51203.0
2019-06-24 10:30:00,51.91,51.92,51.88,51.91,46442.0,43.1899,43.1982,43.1649,43.1899,46442.0
2019-06-24 10:35:00,51.91,51.94,51.89,51.94,60783.0,43.1899,43.2149,43.1733,43.2149,60783.0
2019-06-24 10:40:00,51.94,51.96,51.91,51.93,104084.0,43.2149,43.2315,43.1899,43.2065,104084.0
2019-06-24 10:45:00,51.93,51.93,51.88,51.91,55980.0,43.2065,43.2065,43.1649,43.1899,55980.0
2019-06-24 10:50:00,51.91,51.95,51.89,51.95,53622.0,43.1899,43.2232,43.1733,43.2232,53622.0
2019-06-24 10:55:00,51.95,51.96,51.9,51.92,87591.0,43.2232,43.2315,43.1816,43.1982,87591.0
2019-06-24 11:00:00,51.93,52.0,51.93,51.98,126631.0,43.2065,43.2648,43.2065,43.2481,126631.0
2019-06-24 11:05:00,51.98,51.98,51.92,51.98,98031.0,43.2481,43.2481,43.1982,43.2481,98031.0
2019-06-24 11:10:00,51.98,51.99,51.96,51.99,60125.0,43.2481,43.2565,43.2315,43.2565,60125.0
2019-06-24 11:15:00,51.98,52.04,51.98,52.03,365483.0,43.2481,43.2981,43.2481,43.2897,365483.0
2019-06-24 11:20:00,52.03,52.08,52.02,52.05,86176.0,43.2897,43.3313,43.2814,43.3064,86176.0
2019-06-24 11:25:00,52.05,52.11,52.05,52.11,92149.0,43.3064,43.3563,43.3064,43.3563,92149.0
2019-06-24 11:30:00,52.1,52.11,52.05,52.06,115783.0,43.348,43.3563,43.3064,43.3147,115783.0
2019-06-24 11:35:00,52.06,52.12,52.05,52.12,71554.0,43.3147,43.3646,43.3064,43.3646,71554.0
2019-06-24 11:40:00,52.11,52.13,52.08,52.1,72288.0,43.3563,43.3729,43.3313,43.348,72288.0
2019-06-24 11:45:00,52.1,52.1,52.06,52.09,96840.0,43.348,43.348,43.3147,43.3397,96840.0
2019-06-24 11:50:00,52.09,52.11,52.07,52.08,76256.0,43.3397,43.3563,43.323,43.3313,76256.0
2019-06-24 11:55:00,52.08,52.11,52.06,52.11,57232.0,43.3313,43.3563,43.3147,43.3563,57232.0
2019-06-24 12:00:00,52.11,52.13,52.09,52.12,72961.0,43.3563,43.3729,43.3397,43.3646,72961.0
2019-06-24 12:05:00,52.11,52.15,52.09,52.12,104384.0,43.3563,43.3896,43.3397,43.3646,104384.0
2019-06-24 12:10:00,52.12,52.15,52.1,52.14,108050.0,43.3646,43.3896,43.348,43.3813,108050.0
2019-06-24 12:15:00,52.15,52.17,52.11,52.13,54012.0,43.3896,43.4062,43.3563,43.3729,54012.0
2019-06-24 12:20:00,52.13,52.15,52.11,52.14,85129.0,43.3729,43.3896,43.3563,43.3813,85129.0
2019-06-24 12:25:00,52.14,52.15,52.12,52.12,56503.0,43.3813,43.3896,43.3646,43.3646,56503.0
2019-06-24 12:30:00,52.12,52.2,52.12,52.2,79520.0,43.3646,43.4312,43.3646,43.4312,79520.0
2019-06-24 12:35:00,52.2,52.2,52.15,52.16,74855.0,43.4312,43.4312,43.3896,43.3979,74855.0
2019-06-24 12:40:00,52.16,52.18,52.12,52.14,90797.0,43.3979,43.4145,43.3646,43.3813,90797.0
2019-06-24 12:45:00,52.13,52.15,52.09,52.1,78777.0,43.3729,43.3896,43.3397,43.348,78777.0
2019-06-24 12:50:00,52.1,52.13,52.09,52.09,36119.0,43.348,43.3729,43.3397,43.3397,36119.0
2019-06-24 12:55:00,52.09,52.11,52.07,52.08,56125.0,43.3397,43.3563,43.323,43.3313,56125.0
2019-06-24 13:00:00,52.08,52.11,52.07,52.11,41381.0,43.3313,43.3563,43.323,43.3563,41381.0
2019-06-24 13:05:00,52.11,52.13,52.1,52.13,37345.0,43.3563,43.3729,43.348,43.3729,37345.0
2019-06-24 13:10:00,52.13,52.13,52.09,52.1,53252.0,43.3729,43.3729,43.3397,43.348,53252.0
2019-06-24 13:15:00,52.1,52.13,52.09,52.1,53614.0,43.348,43.3729,43.3397,43.348,53614.0
2019-06-24 13:20:00,52.1,52.11,52.09,52.1,35190.0,43.348,43.3563,43.3397,43.348,35190.0
2019-06-24 13:25:00,52.1,52.1,52.07,52.09,65774.0,43.348,43.348,43.323,43.3397,65774.0
2019-06-24 13:30:00,52.08,52.12,52.06,52.12,38473.0,43.3313,43.3646,43.3147,43.3646,38473.0
2019-06-24 13:35:00,52.12,52.13,52.11,52.13,72708.0,43.3646,43.3729,43.3563,43.3729,72708.0
2019-06-24 13:40:00,52.13,52.13,52.08,52.09,59571.0,43.3729,43.3729,43.3313,43.3397,59571.0
2019-06-24 13:45:00,52.1,52.11,52.07,52.07,55834.0,43.348,43.3563,43.323,43.323,55834.0
2019-06-24 13:50:00,52.07,52.08,52.05,52.07,35203.0,43.323,43.3313,43.3064,43.323,35203.0
2019-06-24 13:55:00,52.07,52.07,52.02,52.04,86230.0,43.323,43.323,43.2814,43.2981,86230.0
2019-06-24 14:00:00,52.04,52.06,52.0,52.01,157294.0,43.2981,43.3147,43.2648,43.2731,157294.0
2019-06-24 14:05:00,52.0,52.01,51.94,51.95,90979.0,43.2648,43.2731,43.2149,43.2232,90979.0
2019-06-24 14:10:00,51.96,51.97,51.95,51.96,47401.0,43.2315,43.2398,43.2232,43.2315,47401.0
2019-06-24 14:15:00,51.96,51.96,51.87,51.89,105372.0,43.2315,43.2315,43.1566,43.1733,105372.0
2019-06-24 14:20:00,51.89,51.94,51.88,51.9,93547.0,43.1733,43.2149,43.1649,43.1816,93547.0
2019-06-24 14:25:00,51.91,51.92,51.89,51.91,62797.0,43.1899,43.1982,43.1733,43.1899,62797.0
2019-06-24 14:30:00,51.91,51.97,51.91,51.97,65826.0,43.1899,43.2398,43.1899,43.2398,65826.0
2019-06-24 14:35:00,51.97,51.97,51.95,51.97,40854.0,43.2398,43.2398,43.2232,43.2398,40854.0
2019-06-24 14:40:00,51.97,51.98,51.93,51.98,69926.0,43.2398,43.2481,43.2065,43.2481,69926.0
2019-06-24 14:45:00,51.98,51.98,51.94,51.97,82116.0,43.2481,43.2481,43.2149,43.2398,82116.0
2019-06-24 14:50:00,51.97,51.99,51.95,51.98,43326.0,43.2398,43.2565,43.2232,43.2481,43326.0
2019-06-24 14:55:00,51.98,52.0,51.95,51.97,64099.0,43.2481,43.2648,43.2232,43.2398,64099.0
2019-06-24 15:00:00,51.97,51.99,51.96,51.97,59115.0,43.2398,43.2565,43.2315,43.2398,59115.0
2019-06-24 15:05:00,51.97,52.0,51.96,51.98,65875.0,43.2398,43.2648,43.2315,43.2481,65875.0
2019-06-24 15:10:00,51.98,52.01,51.98,52.0,104285.0,43.2481,43.2731,43.2481,43.2648,104285.0
2019-06-24 15:15:00,52.0,52.01,51.98,51.98,51372.0,43.2648,43.2731,43.2481,43.2481,51372.0
2019-06-24 15:20:00,51.99,52.05,51.98,52.05,103824.0,43.2565,43.3064,43.2481,43.3064,103824.0
2019-06-24 15:25:00,52.04,52.05,52.01,52.01,94277.0,43.2981,43.3064,43.2731,43.2731,94277.0
2019-06-24 15:30:00,52.02,52.02,52.0,52.01,105777.0,43.2814,43.2814,43.2648,43.2731,105777.0
2019-06-24 15:35:00,52.01,52.03,51.98,51.98,150179.0,43.2731,43.2897,43.2481,43.2481,150179.0
2019-06-24 15:40:00,51.97,52.01,51.97,52.01,124085.0,43.2398,43.2731,43.2398,43.2731,124085.0
2019-06-24 15:45:00,52.01,52.01,51.97,52.0,223405.0,43.2731,43.2731,43.2398,43.2648,223405.0
2019-06-24 15:50:00,52.0,52.0,51.94,51.98,201540.0,43.2648,43.2648,43.2149,43.2481,201540.0
2019-06-24 15:55:00,51.98,51.99,51.91,51.94,693249.0,43.2481,43.2565,43.1899,43.2149,693249.0
2019-06-25 09:30:00,52.0,52.1,51.91,51.92,386377.0,43.2648,43.348,43.1899,43.1982,386377.0
2019-06-25 09:35:00,51.92,52.09,51.91,51.97,110566.0,43.1982,43.3397,43.1899,43.2398,110566.0
2019-06-25 09:40:00,51.96,52.03,51.88,51.92,108209.0,43.2315,43.2897,43.1649,43.1982,108209.0
2019-06-25 09:45:00,51.92,51.99,51.91,51.94,79107.0,43.1982,43.2565,43.1899,43.2149,79107.0
2019-06-25 09:50:00,51.93,51.95,51.85,51.89,81355.0,43.2065,43.2232,43.14,43.1733,81355.0
2019-06-25 09:55:00,51.9,51.96,51.89,51.91,312907.0,43.1816,43.2315,43.1733,43.1899,312907.0
2019-06-25 10:00:00,51.92,52.03,51.9,52.03,121516.0,43.1982,43.2897,43.1816,43.2897,121516.0
2019-06-25 10:05:00,52.03,52.05,51.96,51.99,178632.0,43.2897,43.3064,43.2315,43.2565,178632.0
2019-06-25 10:10:00,51.99,52.01,51.96,52.0,125361.0,43.2565,43.2731,43.2315,43.2648,125361.0
2019-06-25 10:15:00,52.0,52.0,51.95,51.99,141613.0,43.2648,43.2648,43.2232,43.2565,141613.0
2019-06-25 10:20:00,51.99,52.01,51.96,52.0,144501.0,43.2565,43.2731,43.2315,43.2648,144501.0
2019-06-25 10:25:00,52.0,52.0,51.97,51.99,103992.0,43.2648,43.2648,43.2398,43.2565,103992.0
2019-06-25 10:30:00,51.98,52.0,51.91,51.95,162370.0,43.2481,43.2648,43.1899,43.2232,162370.0
2019-06-25 10:35:00,51.94,51.94,51.89,51.91,60631.0,43.2149,43.2149,43.1733,43.1899,60631.0
2019-06-25 10:40:00,51.92,51.96,51.9,51.95,62791.0,43.1982,43.2315,43.1816,43.2232,62791.0
2019-06-25 10:45:00,51.94,51.97,51.93,51.96,52758.0,43.2149,43.2398,43.2065,43.2315,52758.0
2019-06-25 10:50:00,51.95,51.99,51.95,51.98,82221.0,43.2232,43.2565,43.2232,43.2481,82221.0
2019-06-25 10:55:00,51.98,52.0,51.97,52.0,80160.0,43.2481,43.2648,43.2398,43.2648,80160.0
2019-06-25 11:00:00,52.0,52.0,51.95,51.97,53449.0,43.2648,43.2648,43.2232,43.2398,53449.0
2019-06-25 11:05:00,51.97,52.0,51.95,52.0,82391.0,43.2398,43.2648,43.2232,43.2648,82391.0
2019-06-25 11:10:00,52.0,52.01,51.97,52.0,77211.0,43.2648,43.2731,43.2398,43.2648,77211.0
2019-06-25 11:15:00,52.0,52.01,51.98,52.0,209692.0,43.2648,43.2731,43.2481,43.2648,209692.0
2019-06-25 11:20:00,52.0,52.01,51.97,51.98,150477.0,43.2648,43.2731,43.2398,43.2481,150477.0
2019-06-25 11:25:00,51.99,52.0,51.94,51.95,90659.0,43.2565,43.2648,43.2149,43.2232,90659.0
2019-06-25 11:30:00,51.95,51.96,51.9,51.93,61937.0,43.2232,43.2315,43.1816,43.2065,61937.0
2019-06-25 11:35:00,51.93,51.97,51.89,51.91,85198.0,43.2065,43.2398,43.1733,43.1899,85198.0
2019-06-25 11:40:00,51.91,51.97,51.91,51.97,105973.0,43.1899,43.2398,43.1899,43.2398,105973.0
2019-06-25 11:45:00,51.97,52.0,51.96,51.96,72887.0,43.2398,43.2648,43.2315,43.2315,72887.0
2019-06-25 11:50:00,51.96,51.97,51.93,51.94,64480.0,43.2315,43.2398,43.2065,43.2149,64480.0
2019-06-25 11:55:00,51.94,51.96,51.93,51.95,38460.0,43.2149,43.2315,43.2065,43.2232,38460.0
2019-06-25 12:00:00,51.95,51.96,51.93,51.94,53005.0,43.2232,43.2315,43.2065,43.2149,53005.0
2019-06-25 12:05:00,51.94,51.96,51.93,51.96,64975.0,43.2149,43.2315,43.2065,43.2315,64975.0
2019-06-25 12:10:00,51.96,51.97,51.94,51.97,49113.0,43.2315,43.2398,43.2149,43.2398,49113.0
2019-06-25 12:15:00,51.97,51.98,51.95,51.96,43099.0,43.2398,43.2481,43.2232,43.2315,43099.0
2019-06-25 12:20:00,51.96,51.97,51.92,51.94,59721.0,43.2315,43.2398,43.1982,43.2149,59721.0
2019-06-25 12:25:00,51.94,51.94,51.9,51.91,73468.0,43.2149,43.2149,43.1816,43.1899,73468.0
2019-06-25 12:30:00,51.91,51.92,51.88,51.9,66222.0,43.1899,43.1982,43.1649,43.1816,66222.0
2019-06-25 12:35:00,51.9,51.9,51.79,51.83,103208.0,43.1816,43.1816,43.09,43.1233,103208.0
2019-06-25 12:40:00,51.82,51.82,51.75,51.76,74714.0,43.115,43.115,43.0568,43.0651,74714.0
2019-06-25 12:45:00,51.76,51.77,51.73,51.77,73053.0,43.0651,43.0734,43.0401,43.0734,73053.0
2019-06-25 12:50:00,51.77,51.83,51.76,51.83,76168.0,43.0734,43.1233,43.0651,43.1233,76168.0
2019-06-25 12:55:00,51.83,51.84,51.77,51.77,66860.0,43.1233,43.1316,43.0734,43.0734,66860.0
2019-06-25 13:00:00,51.77,51.78,51.64,51.7,229749.0,43.0734,43.0817,42.9652,43.0152,229749.0
2019-06-25 13:05:00,51.71,51.75,51.66,51.73,76200.0,43.0235,43.0568,42.9819,43.0401,76200.0
2019-06-25 13:10:00,51.73,51.77,51.72,51.75,53592.0,43.0401,43.0734,43.0318,43.0568,53592.0
2019-06-25 13:15:00,51.75,51.78,51.71,51.75,85721.0,43.0568,43.0817,43.0235,43.0568,85721.0
2019-06-25 13:20:00,51.76,51.8,51.74,51.76,51966.0,43.0651,43.0984,43.0484,43.0651,51966.0
2019-06-25 13:25:00,51.76,51.8,51.76,51.79,71979.0,43.0651,43.0984,43.0651,43.09,71979.0
2019-06-25 13:30:00,51.78,51.87,51.78,51.86,61523.0,43.0817,43.1566,43.0817,43.1483,61523.0
2019-06-25 13:35:00,51.87,51.91,51.83,51.85,53456.0,43.1566,43.1899,43.1233,43.14,53456.0
2019-06-25 13:40:00,51.85,51.89,51.85,51.88,40881.0,43.14,43.1733,43.14,43.1649,40881.0
2019-06-25 13:45:00,51.88,51.92,51.88,51.92,45198.0,43.1649,43.1982,43.1649,43.1982,45198.0
2019-06-25 13:50:00,51.91,51.93,51.87,51.88,53474.0,43.1899,43.2065,43.1566,43.1649,53474.0
2019-06-25 13:55:00,51.88,51.9,51.84,51.9,182100.0,43.1649,43.1816,43.1316,43.1816,182100.0
2019-06-25 14:00:00,51.9,51.91,51.86,51.87,57061.0,43.1816,43.1899,43.1483,43.1566,57061.0
2019-06-25 14:05:00,51.86,51.89,51.83,51.88,70513.0,43.1483,43.1733,43.1233,43.1649,70513.0
2019-06-25 14:10:00,51.88,51.91,51.86,51.89,67513.0,43.1649,43.1899,43.1483,43.1733,67513.0
2019-06-25 14:15:00,51.9,51.92,51.89,51.92,45327.0,43.1816,43.1982,43.1733,43.1982,45327.0
2019-06-25 14:20:00,51.92,51.93,51.88,51.88,62155.0,43.1982,43.2065,43.1649,43.1649,62155.0
2019-06-25 14:25:00,51.88,51.88,51.81,51.83,97224.0,43.1649,43.1649,43.1067,43.1233,97224.0
2019-06-25 14:30:00,51.83,51.86,51.81,51.85,58172.0,43.1233,43.1483,43.1067,43.14,58172.0
2019-06-25 14:35:00,51.85,51.85,51.75,51.81,116394.0,43.14,43.14,43.0568,43.1067,116394.0
2019-06-25 14:40:00,51.81,51.84,51.79,51.79,81111.0,43.1067,43.1316,43.09,43.09,81111.0
2019-06-25 14:45:00,51.79,51.8,51.76,51.8,129546.0,43.09,43.0984,43.0651,43.0984,129546.0
2019-06-25 14:50:00,51.81,51.84,51.78,51.84,78397.0,43.1067,43.1316,43.0817,43.1316,78397.0
2019-06-25 14:55:00,51.84,51.88,51.82,51.87,71151.0,43.1316,43.1649,43.115,43.1566,71151.0
2019-06-25 15:00:00,51.86,51.89,51.84,51.89,150621.0,43.1483,43.1733,43.1316,43.1733,150621.0
2019-06-25 15:05:00,51.88,51.91,51.87,51.9,93740.0,43.1649,43.1899,43.1566,43.1816,93740.0
2019-06-25 15:10:00,51.91,51.91,51.81,51.81,85176.0,43.1899,43.1899,43.1067,43.1067,85176.0
2019-06-25 15:15:00,51.81,51.87,51.81,51.84,67705.0,43.1067,43.1566,43.1067,43.1316,67705.0
2019-06-25 15:20:00,51.84,51.92,51.83,51.9,93785.0,43.1316,43.1982,43.1233,43.1816,93785.0
2019-06-25 15:25:00,51.9,51.96,51.89,51.96,90998.0,43.1816,43.2315,43.1733,43.2315,90998.0
2019-06-25 15:30:00,51.96,51.97,51.93,51.95,124154.0,43.2315,43.2398,43.2065,43.2232,124154.0
2019-06-25 15:35:00,51.95,51.98,51.93,51.94,138139.0,43.2232,43.2481,43.2065,43.2149,138139.0
2019-06-25 15:40:00,51.93,51.94,51.87,51.87,113666.0,43.2065,43.2149,43.1566,43.1566,113666.0
2019-06-25 15:45:00,51.87,51.91,51.83,51.84,224599.0,43.1566,43.1899,43.1233,43.1316,224599.0
2019-06-25 15:50:00,51.85,51.87,51.81,51.83,358246.0,43.14,43.1566,43.1067,43.1233,358246.0
2019-06-25 15:55:00,51.82,51.86,51.75,51.76,868770.0,43.115,43.1483,43.0568,43.0651,868770.0
2019-06-26 09:30:00,51.52,51.64,51.37,51.62,321200.0,42.8654,42.9652,42.7406,42.9486,321200.0
2019-06-26 09:35:00,51.62,51.63,51.45,51.47,161994.0,42.9486,42.9569,42.8072,42.8238,161994.0
2019-06-26 09:40:00,51.45,51.54,51.4,51.48,207992.0,42.8072,42.882,42.7656,42.8321,207992.0
2019-06-26 09:45:00,51.49,51.52,51.47,51.48,91170.0,42.8404,42.8654,42.8238,42.8321,91170.0
2019-06-26 09:50:00,51.46,51.47,51.37,51.42,75943.0,42.8155,42.8238,42.7406,42.7822,75943.0
2019-06-26 09:55:00,51.41,51.42,51.32,51.38,77237.0,42.7739,42.7822,42.699,42.7489,77237.0
2019-06-26 10:00:00,51.38,51.39,51.34,51.36,57884.0,42.7489,42.7572,42.7156,42.7323,57884.0
2019-06-26 10:05:00,51.36,51.38,51.28,51.33,51134.0,42.7323,42.7489,42.6657,42.7073,51134.0
2019-06-26 10:10:00,51.32,51.34,51.27,51.3,62972.0,42.699,42.7156,42.6574,42.6824,62972.0
2019-06-26 10:15:00,51.3,51.3,51.2,51.21,87300.0,42.6824,42.6824,42.5992,42.6075,87300.0
2019-06-26 10:20:00,51.21,51.26,51.18,51.23,94715.0,42.6075,42.6491,42.5825,42.6241,94715.0
2019-06-26 10:25:00,51.23,51.3,51.21,51.26,75423.0,42.6241,42.6824,42.6075,42.6491,75423.0
2019-06-26 10:30:00,51.26,51.31,51.2,51.31,104985.0,42.6491,42.6907,42.5992,42.6907,104985.0
2019-06-26 10:35:00,51.31,51.32,51.27,51.29,74882.0,42.6907,42.699,42.6574,42.674,74882.0
2019-06-26 10:40:00,51.29,51.34,51.27,51.34,68232.0,42.674,42.7156,42.6574,42.7156,68232.0
2019-06-26 10:45:00,51.34,51.38,51.32,51.37,81090.0,42.7156,42.7489,42.699,42.7406,81090.0
2019-06-26 10:50:00,51.37,51.38,51.31,51.31,51901.0,42.7406,42.7489,42.6907,42.6907,51901.0
2019-06-26 10:55:00,51.31,51.32,51.28,51.3,53137.0,42.6907,42.699,42.6657,42.6824,53137.0
2019-06-26 11:00:00,51.3,51.34,51.26,51.28,87448.0,42.6824,42.7156,42.6491,42.6657,87448.0
2019-06-26 11:05:00,51.28,51.34,51.26,51.33,57229.0,42.6657,42.7156,42.6491,42.7073,57229.0
2019-06-26 11:10:00,51.33,51.34,51.3,51.31,49406.0,42.7073,42.7156,42.6824,42.6907,49406.0
2019-06-26 11:15:00,51.3,51.31,51.24,51.26,83504.0,42.6824,42.6907,42.6324,42.6491,83504.0
2019-06-26 11:20:00,51.27,51.3,51.26,51.29,79605.0,42.6574,42.6824,42.6491,42.674,79605.0
2019-06-26 11:25:00,51.29,51.33,51.28,51.32,48691.0,42.674,42.7073,42.6657,42.699,48691.0
2019-06-26 11:30:00,51.32,51.33,51.29,51.32,45317.0,42.699,42.7073,42.674,42.699,45317.0
2019-06-26 11:35:00,51.32,51.33,51.28,51.29,31106.0,42.699,42.7073,42.6657,42.674,31106.0
2019-06-26 11:40:00,51.28,51.31,51.26,51.3,38906.0,42.6657,42.6907,42.6491,42.6824,38906.0
2019-06-26 11:45:00,51.3,51.34,51.28,51.29,46440.0,42.6824,42.7156,42.6657,42.674,46440.0
2019-06-26 11:50:00,51.29,51.3,51.26,51.26,66134.0,42.674,42.6824,42.6491,42.6491,66134.0
2019-06-26 11:55:00,51.26,51.29,51.22,51.29,44839.0,42.6491,42.674,42.6158,42.674,44839.0
2019-06-26 12:00:00,51.29,51.31,51.27,51.31,32513.0,42.674,42.6907,42.6574,42.6907,32513.0
2019-06-26 12:05:00,51.31,51.34,51.3,51.34,25927.0,42.6907,42.7156,42.6824,42.7156,25927.0
2019-06-26 12:10:00,51.34,51.38,51.33,51.36,82549.0,42.7156,42.7489,42.7073,42.7323,82549.0
2019-06-26 12:15:00,51.36,51.36,51.31,51.31,32719.0,42.7323,42.7323,42.6907,42.6907,32719.0
2019-06-26 12:20:00,51.32,51.32,51.27,51.31,32551.0,42.699,42.699,42.6574,42.6907,32551.0
2019-06-26 12:25:00,51.31,51.34,51.31,51.32,29098.0,42.6907,42.7156,42.6907,42.699,29098.0
2019-06-26 12:30:00,51.32,51.33,51.3,51.32,23763.0,42.699,42.7073,42.6824,42.699,23763.0
2019-06-26 12:35:00,51.33,51.35,51.32,51.33,23432.0,42.7073,42.724,42.699,42.7073,23432.0
2019-06-26 12:40:00,51.33,51.33,51.3,51.3,49462.0,42.7073,42.7073,42.6824,42.6824,49462.0
2019-06-26 12:45:00,51.3,51.3,51.25,51.26,22324.0,42.6824,42.6824,42.6408,42.6491,22324.0
2019-06-26 12:50:00,51.25,51.26,51.22,51.23,62279.0,42.6408,42.6491,42.6158,42.6241,62279.0
2019-06-26 12:55:00,51.22,51.3,51.22,51.29,77184.0,42.6158,42.6824,42.6158,42.674,77184.0
2019-06-26 13:00:00,51.29,51.29,51.25,51.27,30360.0,42.674,42.674,42.6408,42.6574,30360.0
2019-06-26 13:05:00,51.27,51.27,51.23,51.23,38000.0,42.6574,42.6574,42.6241,42.6241,38000.0
2019-06-26 13:10:00,51.24,51.24,51.21,51.23,24721.0,42.6324,42.6324,42.6075,42.6241,24721.0
2019-06-26 13:15:00,51.22,51.26,51.2,51.26,29137.0,42.6158,42.6491,42.5992,42.6491,29137.0
2019-06-26 13:20:00,51.26,51.28,51.25,51.28,69835.0,42.6491,42.6657,42.6408,42.6657,69835.0
2019-06-26 13:25:00,51.27,51.29,51.26,51.27,121373.0,42.6574,42.674,42.6491,42.6574,121373.0
2019-06-26 13:30:00,51.28,51.29,51.25,51.28,58224.0,42.6657,42.674,42.6408,42.6657,58224.0
2019-06-26 13:35:00,51.28,51.31,51.27,51.29,108139.0,42.6657,42.6907,42.6574,42.674,108139.0
2019-06-26 13:40:00,51.29,51.29,51.25,51.27,48711.0,42.674,42.674,42.6408,42.6574,48711.0
2019-06-26 13:45:00,51.28,51.28,51.26,51.28,54252.0,42.6657,42.6657,42.6491,42.6657,54252.0
2019-06-26 13:50:00,51.28,51.3,51.28,51.3,95295.0,42.6657,42.6824,42.6657,42.6824,95295.0
2019-06-26 13:55:00,51.3,51.32,51.28,51.32,44483.0,42.6824,42.699,42.6657,42.699,44483.0
2019-06-26 14:00:00,51.32,51.33,51.3,51.32,55335.0,42.699,42.7073,42.6824,42.699,55335.0
2019-06-26 14:05:00,51.32,51.33,51.3,51.3,84291.0,42.699,42.7073,42.6824,42.6824,84291.0
2019-06-26 14:10:00,51.3,51.33,51.3,51.33,70800.0,42.6824,42.7073,42.6824,42.7073,70800.0
2019-06-26 14:15:00,51.33,51.35,51.29,51.3,67213.0,42.7073,42.724,42.674,42.6824,67213.0
2019-06-26 14:20:00,51.29,51.32,51.29,51.3,69942.0,42.674,42.699,42.674,42.6824,69942.0
2019-06-26 14:25:00,51.3,51.31,51.27,51.3,99734.0,42.6824,42.6907,42.6574,42.6824,99734.0
2019-06-26 14:30:00,51.3,51.31,51.2,51.2,50510.0,42.6824,42.6907,42.5992,42.5992,50510.0
2019-06-26 14:35:00,51.2,51.21,51.15,51.16,40395.0,42.5992,42.6075,42.5576,42.5659,40395.0
2019-06-26 14:40:00,51.16,51.17,51.09,51.11,58278.0,42.5659,42.5742,42.5076,42.5243,58278.0
2019-06-26 14:45:00,51.1,51.16,51.08,51.14,59125.0,42.516,42.5659,42.4993,42.5492,59125.0
2019-06-26 14:50:00,51.14,51.15,51.1,51.13,44994.0,42.5492,42.5576,42.516,42.5409,44994.0
2019-06-26 14:55:00,51.13,51.17,51.13,51.16,37274.0,42.5409,42.5742,42.5409,42.5659,37274.0
2019-06-26 15:00:00,51.16,51.2,51.16,51.19,42109.0,42.5659,42.5992,42.5659,42.5908,42109.0
2019-06-26 15:05:00,51.19,51.2,51.17,51.19,37849.0,42.5908,42.5992,42.5742,42.5908,37849.0
2019-06-26 15:10:00,51.19,51.2,51.17,51.19,38740.0,42.5908,42.5992,42.5742,42.5908,38740.0
2019-06-26 15:15:00,51.19,51.23,51.18,51.22,74790.0,42.5908,42.6241,42.5825,42.6158,74790.0
2019-06-26 15:20:00,51.22,51.27,51.22,51.25,68998.0,42.6158,42.6574,42.6158,42.6408,68998.0
2019-06-26 15:25:00,51.24,51.26,51.21,51.23,154749.0,42.6324,42.6491,42.6075,42.6241,154749.0
2019-06-26 15:30:00,51.22,51.22,51.16,51.2,147791.0,42.6158,42.6158,42.5659,42.5992,147791.0
2019-06-26 15:35:00,51.21,51.26,51.2,51.25,105670.0,42.6075,42.6491,42.5992,42.6408,105670.0
2019-06-26 15:40:00,51.26,51.28,51.24,51.25,180648.0,42.6491,42.6657,42.6324,42.6408,180648.0
2019-06-26 15:45:00,51.25,51.26,51.23,51.24,160733.0,42.6408,42.6491,42.6241,42.6324,160733.0
2019-06-26 15:50:00,51.24,51.25,51.2,51.21,211482.0,42.6324,42.6408,42.5992,42.6075,211482.0
2019-06-26 15:55:00,51.21,51.23,51.12,51.13,731987.0,42.6075,42.6241,42.5326,42.5409,731987.0
2019-06-27 09:30:00,51.29,51.31,51.11,51.24,314095.0,42.674,42.6907,42.5243,42.6324,314095.0
2019-06-27 09:35:00,51.24,51.32,51.19,51.22,155879.0,42.6324,42.699,42.5908,42.6158,155879.0
2019-06-27 09:40:00,51.22,51.31,51.18,51.31,171803.0,42.6158,42.6907,42.5825,42.6907,171803.0
2019-06-27 09:45:00,51.3,51.4,51.3,51.33,192212.0,42.6824,42.7656,42.6824,42.7073,192212.0
2019-06-27 09:50:00,51.34,51.37,51.3,51.35,154596.0,42.7156,42.7406,42.6824,42.724,154596.0
2019-06-27 09:55:00,51.35,51.35,51.23,51.23,162023.0,42.724,42.724,42.6241,42.6241,162023.0
2019-06-27 10:00:00,51.24,51.26,51.17,51.22,98564.0,42.6324,42.6491,42.5742,42.6158,98564.0
2019-06-27 10:05:00,51.22,51.24,51.13,51.14,82203.0,42.6158,42.6324,42.5409,42.5492,82203.0
2019-06-27 10:10:00,51.14,51.16,51.08,51.11,85542.0,42.5492,42.5659,42.4993,42.5243,85542.0
2019-06-27 10:15:00,51.11,51.12,51.06,51.09,64968.0,42.5243,42.5326,42.4827,42.5076,64968.0
2019-06-27 10:20:00,51.08,51.16,51.07,51.11,41080.0,42.4993,42.5659,42.491,42.5243,41080.0
2019-06-27 10:25:00,51.1,51.12,51.07,51.08,59538.0,42.516,42.5326,42.491,42.4993,59538.0
2019-06-27 10:30:00,51.08,51.21,51.08,51.18,54622.0,42.4993,42.6075,42.4993,42.5825,54622.0
2019-06-27 10:35:00,51.18,51.19,51.08,51.12,56245.0,42.5825,42.5908,42.4993,42.5326,56245.0
2019-06-27 10:40:00,51.11,51.13,51.05,51.08,53076.0,42.5243,42.5409,42.4744,42.4993,53076.0
2019-06-27 10:45:00,51.08,51.13,51.07,51.11,87874.0,42.4993,42.5409,42.491,42.5243,87874.0
2019-06-27 10:50:00,51.11,51.11,51.05,51.08,67374.0,42.5243,42.5243,42.4744,42.4993,67374.0
2019-06-27 10:55:00,51.07,51.09,51.04,51.07,48337.0,42.491,42.5076,42.466,42.491,48337.0
2019-06-27 11:00:00,51.07,51.09,51.05,51.07,145385.0,42.491,42.5076,42.4744,42.491,145385.0
2019-06-27 11:05:00,51.08,51.11,51.07,51.09,40877.0,42.4993,42.5243,42.491,42.5076,40877.0
2019-06-27 11:10:00,51.09,51.1,51.06,51.07,28298.0,42.5076,42.516,42.4827,42.491,28298.0
2019-06-27 11:15:00,51.07,51.15,51.04,51.13,112612.0,42.491,42.5576,42.466,42.5409,112612.0
2019-06-27 11:20:00,51.14,51.19,51.12,51.13,91853.0,42.5492,42.5908,42.5326,42.5409,91853.0
2019-06-27 11:25:00,51.13,51.13,51.08,51.08,69845.0,42.5409,42.5409,42.4993,42.4993,69845.0
2019-06-27 11:30:00,51.09,51.12,51.07,51.12,49342.0,42.5076,42.5326,42.491,42.5326,49342.0
2019-06-27 11:35:00,51.12,51.14,51.1,51.14,44568.0,42.5326,42.5492,42.516,42.5492,44568.0
2019-06-27 11:40:00,51.14,51.15,51.11,51.12,41546.0,42.5492,42.5576,42.5243,42.5326,41546.0
2019-06-27 11:45:00,51.11,51.13,51.11,51.12,55127.0,42.5243,42.5409,42.5243,42.5326,55127.0
2019-06-27 11:50:00,51.12,51.13,51.09,51.12,63244.0,42.5326,42.5409,42.5076,42.5326,63244.0
2019-06-27 11:55:00,51.12,51.12,51.1,51.12,28115.0,42.5326,42.5326,42.516,42.5326,28115.0
2019-06-27 12:00:00,51.12,51.13,51.08,51.13,45713.0,42.5326,42.5409,42.4993,42.5409,45713.0
2019-06-27 12:05:00,51.14,51.16,51.13,51.15,68181.0,42.5492,42.5659,42.5409,42.5576,68181.0
2019-06-27 12:10:00,51.15,51.22,51.15,51.2,53408.0,42.5576,42.6158,42.5576,42.5992,53408.0
2019-06-27 12:15:00,51.2,51.2,51.17,51.19,41065.0,42.5992,42.5992,42.5742,42.5908,41065.0
2019-06-27 12:20:00,51.19,51.2,51.17,51.18,17503.0,42.5908,42.5992,42.5742,42.5825,17503.0
2019-06-27 12:25:00,51.17,51.19,51.16,51.17,22434.0,42.5742,42.5908,42.5659,42.5742,22434.0
2019-06-27 12:30:00,51.17,51.23,51.17,51.2,51259.0,42.5742,42.6241,42.5742,42.5992,51259.0
2019-06-27 12:35:00,51.2,51.21,51.18,51.19,17591.0,42.5992,42.6075,42.5825,42.5908,17591.0
2019-06-27 12:40:00,51.18,51.2,51.18,51.18,23458.0,42.5825,42.5992,42.5825,42.5825,23458.0
2019-06-27 12:45:00,51.19,51.21,51.18,51.18,24679.0,42.5908,42.6075,42.5825,42.5825,24679.0
2019-06-27 12:50:00,51.19,51.19,51.12,51.14,32793.0,42.5908,42.5908,42.5326,42.5492,32793.0
2019-06-27 12:55:00,51.14,51.15,51.13,51.14,33661.0,42.5492,42.5576,42.5409,42.5492,33661.0
2019-06-27 13:00:00,51.15,51.17,51.14,51.16,32078.0,42.5576,42.5742,42.5492,42.5659,32078.0
2019-06-27 13:05:00,51.16,51.19,51.15,51.17,35710.0,42.5659,42.5908,42.5576,42.5742,35710.0
2019-06-27 13:10:00,51.17,51.18,51.15,51.18,21681.0,42.5742,42.5825,42.5576,42.5825,21681.0
2019-06-27 13:15:00,51.18,51.18,51.15,51.15,21763.0,42.5825,42.5825,42.5576,42.5576,21763.0
2019-06-27 13:20:00,51.16,51.19,51.15,51.18,29886.0,42.5659,42.5908,42.5576,42.5825,29886.0
2019-06-27 13:25:00,51.18,51.19,51.17,51.18,26918.0,42.5825,42.5908,42.5742,42.5825,26918.0
2019-06-27 13:30:00,51.19,51.2,51.17,51.18,36904.0,42.5908,42.5992,42.5742,42.5825,36904.0
2019-06-27 13:35:00,51.18,51.22,51.18,51.21,40167.0,42.5825,42.6158,42.5825,42.6075,40167.0
2019-06-27 13:40:00,51.2,51.24,51.19,51.23,40472.0,42.5992,42.6324,42.5908,42.6241,40472.0
2019-06-27 13:45:00,51.24,51.25,51.22,51.23,106999.0,42.6324,42.6408,42.6158,42.6241,106999.0
2019-06-27 13:50:00,51.23,51.24,51.19,51.2,103766.0,42.6241,42.6324,42.5908,42.5992,103766.0
2019-06-27 13:55:00,51.2,51.23,51.19,51.22,49265.0,42.5992,42.6241,42.5908,42.6158,49265.0
2019-06-27 14:00:00,51.22,51.23,51.19,51.19,49898.0,42.6158,42.6241,42.5908,42.5908,49898.0
2019-06-27 14:05:00,51.19,51.2,51.13,51.15,71726.0,42.5908,42.5992,42.5409,42.5576,71726.0
2019-06-27 14:10:00,51.16,51.19,51.16,51.17,50628.0,42.5659,42.5908,42.5659,42.5742,50628.0
2019-06-27 14:15:00,51.18,51.18,51.12,51.12,57222.0,42.5825,42.5825,42.5326,42.5326,57222.0
2019-06-27 14:20:00,51.12,51.14,51.11,51.11,44275.0,42.5326,42.5492,42.5243,42.5243,44275.0
2019-06-27 14:25:00,51.12,51.12,51.07,51.08,42724.0,42.5326,42.5326,42.491,42.4993,42724.0
2019-06-27 14:30:00,51.08,51.08,51.04,51.04,77214.0,42.4993,42.4993,42.466,42.466,77214.0
2019-06-27 14:35:00,51.05,51.06,51.02,51.03,106335.0,42.4744,42.4827,42.4494,42.4577,106335.0
2019-06-27 14:40:00,51.03,51.04,51.01,51.02,106281.0,42.4577,42.466,42.4411,42.4494,106281.0
2019-06-27 14:45:00,51.01,51.07,51.01,51.07,51867.0,42.4411,42.491,42.4411,42.491,51867.0
2019-06-27 14:50:00,51.07,51.07,51.02,51.02,97774.0,42.491,42.491,42.4494,42.4494,97774.0
2019-06-27 14:55:00,51.03,51.04,51.02,51.02,52442.0,42.4577,42.466,42.4494,42.4494,52442.0
2019-06-27 15:00:00,51.02,51.07,51.02,51.04,113252.0,42.4494,42.491,42.4494,42.466,113252.0
2019-06-27 15:05:00,51.05,51.05,50.98,50.98,83141.0,42.4744,42.4744,42.4161,42.4161,83141.0
2019-06-27 15:10:00,50.99,51.02,50.98,51.0,51592.0,42.4244,42.4494,42.4161,42.4328,51592.0
2019-06-27 15:15:00,51.0,51.02,50.98,50.98,90134.0,42.4328,42.4494,42.4161,42.4161,90134.0
2019-06-27 15:20:00,50.98,51.02,50.96,51.0,63624.0,42.4161,42.4494,42.3995,42.4328,63624.0
2019-06-27 15:25:00,51.0,51.0,50.98,51.0,51641.0,42.4328,42.4328,42.4161,42.4328,51641.0
2019-06-27 15:30:00,51.0,51.02,50.98,50.99,160197.0,42.4328,42.4494,42.4161,42.4244,160197.0
2019-06-27 15:35:00,51.0,51.07,50.97,51.06,125264.0,42.4328,42.491,42.4078,42.4827,125264.0
2019-06-27 15:40:00,51.07,51.07,51.05,51.07,105441.0,42.491,42.491,42.4744,42.491,105441.0
2019-06-27 15:45:00,51.07,51.1,51.06,51.08,152139.0,42.491,42.516,42.4827,42.4993,152139.0
2019-06-27 15:50:00,51.08,51.13,51.07,51.08,344326.0,42.4993,42.5409,42.491,42.4993,344326.0
2019-06-27 15:55:00,51.08,51.22,51.08,51.09,1140424.0,42.4993,42.6158,42.4993,42.5076,1140424.0
2019-06-28 09:30:00,51.27,51.4,51.14,51.14,202271.0,42.6574,42.7656,42.5492,42.5492,202271.0
2019-06-28 09:35:00,51.13,51.19,51.09,51.17,75083.0,42.5409,42.5908,42.5076,42.5742,75083.0
2019-06-28 09:40:00,51.17,51.23,51.12,51.2,52248.0,42.5742,42.6241,42.5326,42.5992,52248.0
2019-06-28 09:45:00,51.21,51.25,51.16,51.18,43453.0,42.6075,42.6408,42.5659,42.5825,43453.0
2019-06-28 09:50:00,51.18,51.21,51.14,51.18,42981.0,42.5825,42.6075,42.5492,42.5825,42981.0
2019-06-28 09:55:00,51.18,51.2,51.12,51.16,100286.0,42.5825,42.5992,42.5326,42.5659,100286.0
2019-06-28 10:00:00,51.16,51.21,51.09,51.13,305145.0,42.5659,42.6075,42.5076,42.5409,305145.0
2019-06-28 10:05:00,51.12,51.17,51.08,51.13,85337.0,42.5326,42.5742,42.4993,42.5409,85337.0
2019-06-28 10:10:00,51.13,51.16,51.04,51.06,50566.0,42.5409,42.5659,42.466,42.4827,50566.0
2019-06-28 10:15:00,51.07,51.13,51.06,51.11,113853.0,42.491,42.5409,42.4827,42.5243,113853.0
2019-06-28 10:20:00,51.1,51.14,51.08,51.13,30647.0,42.516,42.5492,42.4993,42.5409,30647.0
2019-06-28 10:25:00,51.13,51.16,51.11,51.12,50359.0,42.5409,42.5659,42.5243,42.5326,50359.0
2019-06-28 10:30:00,51.12,51.19,51.12,51.17,83180.0,42.5326,42.5908,42.5326,42.5742,83180.0
2019-06-28 10:35:00,51.17,51.18,51.14,51.14,57129.0,42.5742,42.5825,42.5492,42.5492,57129.0
2019-06-28 10:40:00,51.14,51.17,51.11,51.15,44590.0,42.5492,42.5742,42.5243,42.5576,44590.0
2019-06-28 10:45:00,51.15,51.19,51.13,51.19,65690.0,42.5576,42.5908,42.5409,42.5908,65690.0
2019-06-28 10:50:00,51.19,51.2,51.15,51.2,102647.0,42.5908,42.5992,42.5576,42.5992,102647.0
2019-06-28 10:55:00,51.2,51.21,51.12,51.13,81038.0,42.5992,42.6075,42.5326,42.5409,81038.0
2019-06-28 11:00:00,51.13,51.15,51.07,51.09,34893.0,42.5409,42.5576,42.491,42.5076,34893.0
2019-06-28 11:05:00,51.09,51.1,51.06,51.08,49708.0,42.5076,42.516,42.4827,42.4993,49708.0
2019-06-28 11:10:00,51.09,51.15,51.08,51.1,100582.0,42.5076,42.5576,42.4993,42.516,100582.0
2019-06-28 11:15:00,51.1,51.15,51.07,51.14,86927.0,42.516,42.5576,42.491,42.5492,86927.0
2019-06-28 11:20:00,51.14,51.16,51.12,51.15,84901.0,42.5492,42.5659,42.5326,42.5576,84901.0
2019-06-28 11:25:00,51.15,51.17,51.09,51.14,77688.0,42.5576,42.5742,42.5076,42.5492,77688.0
2019-06-28 11:30:00,51.14,51.18,51.14,51.15,81199.0,42.5492,42.5825,42.5492,42.5576,81199.0
2019-06-28 11:35:00,51.16,51.16,51.11,51.11,21690.0,42.5659,42.5659,42.5243,42.5243,21690.0
2019-06-28 11:40:00,51.1,51.1,51.07,51.07,24864.0,42.516,42.516,42.491,42.491,24864.0
2019-06-28 11:45:00,51.07,51.09,51.05,51.07,36014.0,42.491,42.5076,42.4744,42.491,36014.0
2019-06-28 11:50:00,51.07,51.11,51.05,51.07,63957.0,42.491,42.5243,42.4744,42.491,63957.0
2019-06-28 11:55:00,51.07,51.09,51.07,51.09,26845.0,42.491,42.5076,42.491,42.5076,26845.0
2019-06-28 12:00:00,51.08,51.13,51.08,51.11,43745.0,42.4993,42.5409,42.4993,42.5243,43745.0
2019-06-28 12:05:00,51.11,51.14,51.11,51.12,29450.0,42.5243,42.5492,42.5243,42.5326,29450.0
2019-06-28 12:10:00,51.12,51.12,51.09,51.11,19624.0,42.5326,42.5326,42.5076,42.5243,19624.0
2019-06-28 12:15:00,51.11,51.11,51.08,51.1,16893.0,42.5243,42.5243,42.4993,42.516,16893.0
2019-06-28 12:20:00,51.1,51.2,51.09,51.17,72310.0,42.516,42.5992,42.5076,42.5742,72310.0
2019-06-28 12:25:00,51.17,51.18,51.11,51.13,82266.0,42.5742,42.5825,42.5243,42.5409,82266.0
2019-06-28 12:30:00,51.13,51.16,51.12,51.14,45068.0,42.5409,42.5659,42.5326,42.5492,45068.0
2019-06-28 12:35:00,51.15,51.16,51.13,51.16,44629.0,42.5576,42.5659,42.5409,42.5659,44629.0
2019-06-28 12:40:00,51.15,51.16,51.14,51.15,20803.0,42.5576,42.5659,42.5492,42.5576,20803.0
2019-06-28 12:45:00,51.15,51.16,51.14,51.15,51530.0,42.5576,42.5659,42.5492,42.5576,51530.0
2019-06-28 12:50:00,51.16,51.17,51.13,51.13,33679.0,42.5659,42.5742,42.5409,42.5409,33679.0
2019-06-28 12:55:00,51.14,51.15,51.13,51.14,26326.0,42.5492,42.5576,42.5409,42.5492,26326.0
2019-06-28 13:00:00,51.13,51.15,51.13,51.14,26465.0,42.5409,42.5576,42.5409,42.5492,26465.0
2019-06-28 13:05:00,51.14,51.14,51.11,51.12,36412.0,42.5492,42.5492,42.5243,42.5326,36412.0
2019-06-28 13:10:00,51.12,51.14,51.11,51.13,43097.0,42.5326,42.5492,42.5243,42.5409,43097.0
2019-06-28 13:15:00,51.12,51.13,51.11,51.12,24751.0,42.5326,42.5409,42.5243,42.5326,24751.0
2019-06-28 13:20:00,51.12,51.13,51.1,51.12,34497.0,42.5326,42.5409,42.516,42.5326,34497.0
2019-06-28 13:25:00,51.13,51.14,51.11,51.14,52580.0,42.5409,42.5492,42.5243,42.5492,52580.0
2019-06-28 13:30:00,51.13,51.14,51.1,51.12,35567.0,42.5409,42.5492,42.516,42.5326,35567.0
2019-06-28 13:35:00,51.12,51.13,51.1,51.13,60880.0,42.5326,42.5409,42.516,42.5409,60880.0
2019-06-28 13:40:00,51.13,51.14,51.1,51.11,50354.0,42.5409,42.5492,42.516,42.5243,50354.0
2019-06-28 13:45:00,51.11,51.11,51.08,51.09,29311.0,42.5243,42.5243,42.4993,42.5076,29311.0
2019-06-28 13:50:00,51.09,51.09,51.05,51.07,80229.0,42.5076,42.5076,42.4744,42.491,80229.0
2019-06-28 13:55:00,51.07,51.07,51.03,51.04,68827.0,42.491,42.491,42.4577,42.466,68827.0
2019-06-28 14:00:00,51.03,51.07,51.02,51.05,43369.0,42.4577,42.491,42.4494,42.4744,43369.0
2019-06-28 14:05:00,51.05,51.06,51.02,51.03,56837.0,42.4744,42.4827,42.4494,42.4577,56837.0
2019-06-28 14:10:00,51.03,51.04,51.01,51.03,29805.0,42.4577,42.466,42.4411,42.4577,29805.0
2019-06-28 14:15:00,51.03,51.04,51.03,51.04,37229.0,42.4577,42.466,42.4577,42.466,37229.0
2019-06-28 14:20:00,51.04,51.05,51.01,51.02,64460.0,42.466,42.4744,42.4411,42.4494,64460.0
2019-06-28 14:25:00,51.02,51.02,50.98,51.0,77860.0,42.4494,42.4494,42.4161,42.4328,77860.0
2019-06-28 14:30:00,51.0,51.01,50.98,50.99,37623.0,42.4328,42.4411,42.4161,42.4244,37623.0
2019-06-28 14:35:00,50.99,51.03,50.99,51.02,76983.0,42.4244,42.4577,42.4244,42.4494,76983.0
2019-06-28 14:40:00,51.02,51.02,51.01,51.01,32470.0,42.4494,42.4494,42.4411,42.4411,32470.0
2019-06-28 14:45:00,51.01,51.03,50.99,51.01,50720.0,42.4411,42.4577,42.4244,42.4411,50720.0
2019-06-28 14:50:00,51.02,51.02,50.95,50.95,80278.0,42.4494,42.4494,42.3912,42.3912,80278.0
2019-06-28 14:55:00,50.96,50.98,50.94,50.96,59477.0,42.3995,42.4161,42.3828,42.3995,59477.0
2019-06-28 15:00:00,50.97,50.98,50.95,50.98,91354.0,42.4078,42.4161,42.3912,42.4161,91354.0
2019-06-28 15:05:00,50.98,50.98,50.96,50.98,29173.0,42.4161,42.4161,42.3995,42.4161,29173.0
2019-06-28 15:10:00,50.98,51.0,50.97,50.99,50533.0,42.4161,42.4328,42.4078,42.4244,50533.0
2019-06-28 15:15:00,50.98,51.0,50.95,50.97,63198.0,42.4161,42.4328,42.3912,42.4078,63198.0
2019-06-28 15:20:00,50.97,51.0,50.52,50.9,1430713.0,42.4078,42.4328,42.0334,42.3496,1430713.0
2019-06-28 15:25:00,50.91,50.97,50.88,50.96,211119.0,42.3579,42.4078,42.3329,42.3995,211119.0
2019-06-28 15:30:00,50.96,51.01,50.91,50.98,140572.0,42.3995,42.4411,42.3579,42.4161,140572.0
2019-06-28 15:35:00,50.98,50.98,50.88,50.9,224089.0,42.4161,42.4161,42.3329,42.3496,224089.0
2019-06-28 15:40:00,50.9,50.93,50.89,50.9,83543.0,42.3496,42.3745,42.3412,42.3496,83543.0
2019-06-28 15:45:00,50.9,50.91,50.87,50.88,153952.0,42.3496,42.3579,42.3246,42.3329,153952.0
2019-06-28 15:50:00,50.88,50.93,50.85,50.91,383068.0,42.3329,42.3745,42.308,42.3579,383068.0
2019-06-28 15:55:00,50.91,51.01,50.89,50.9,791084.0,42.3579,42.4411,42.3412,42.3496,791084.0
2019-07-01 09:30:00,51.07,51.14,50.78,51.1,406487.0,42.491,42.5492,42.2497,42.516,406487.0
2019-07-01 09:35:00,51.12,51.15,51.05,51.11,112310.0,42.5326,42.5576,42.4744,42.5243,112310.0
2019-07-01 09:40:00,51.1,51.11,51.03,51.1,115431.0,42.516,42.5243,42.4577,42.516,115431.0
2019-07-01 09:45:00,51.1,51.27,51.06,51.27,222929.0,42.516,42.6574,42.4827,42.6574,222929.0
2019-07-01 09:50:00,51.26,51.27,51.16,51.19,147925.0,42.6491,42.6574,42.5659,42.5908,147925.0
2019-07-01 09:55:00,51.19,51.22,51.15,51.2,108266.0,42.5908,42.6158,42.5576,42.5992,108266.0
2019-07-01 10:00:00,51.21,51.31,51.18,51.27,157664.0,42.6075,42.6907,42.5825,42.6574,157664.0
2019-07-01 10:05:00,51.26,51.31,51.24,51.24,90343.0,42.6491,42.6907,42.6324,42.6324,90343.0
2019-07-01 10:10:00,51.24,51.28,51.22,51.28,114924.0,42.6324,42.6657,42.6158,42.6657,114924.0
2019-07-01 10:15:00,51.28,51.29,51.22,51.29,80313.0,42.6657,42.674,42.6158,42.674,80313.0
2019-07-01 10:20:00,51.29,51.41,51.27,51.4,138230.0,42.674,42.7739,42.6574,42.7656,138230.0
2019-07-01 10:25:00,51.4,51.41,51.37,51.39,71106.0,42.7656,42.7739,42.7406,42.7572,71106.0
2019-07-01 10:30:00,51.4,51.44,51.37,51.41,68437.0,42.7656,42.7988,42.7406,42.7739,68437.0
2019-07-01 10:35:00,51.41,51.47,51.4,51.46,60458.0,42.7739,42.8238,42.7656,42.8155,60458.0
2019-07-01 10:40:00,51.45,51.52,51.45,51.51,115418.0,42.8072,42.8654,42.8072,42.8571,115418.0
2019-07-01 10:45:00,51.51,51.52,51.46,51.46,60273.0,42.8571,42.8654,42.8155,42.8155,60273.0
2019-07-01 10:50:00,51.46,51.46,51.4,51.42,82018.0,42.8155,42.8155,42.7656,42.7822,82018.0
2019-07-01 10:55:00,51.41,51.42,51.37,51.4,67113.0,42.7739,42.7822,42.7406,42.7656,67113.0
2019-07-01 11:00:00,51.4,51.4,51.37,51.37,91231.0,42.7656,42.7656,42.7406,42.7406,91231.0
2019-07-01 11:05:00,51.38,51.39,51.37,51.38,110274.0,42.7489,42.7572,42.7406,42.7489,110274.0
2019-07-01 11:10:00,51.38,51.39,51.37,51.38,74639.0,42.7489,42.7572,42.7406,42.7489,74639.0
2019-07-01 11:15:00,51.39,51.45,51.38,51.45,107758.0,42.7572,42.8072,42.7489,42.8072,107758.0
2019-07-01 11:20:00,51.45,51.47,51.42,51.47,160510.0,42.8072,42.8238,42.7822,42.8238,160510.0
2019-07-01 11:25:00,51.47,51.52,51.46,51.52,166754.0,42.8238,42.8654,42.8155,42.8654,166754.0
2019-07-01 11:30:00,51.51,51.55,51.51,51.53,224596.0,42.8571,42.8904,42.8571,42.8737,224596.0
2019-07-01 11:35:00,51.54,51.59,51.53,51.59,103280.0,42.882,42.9236,42.8737,42.9236,103280.0
2019-07-01 11:40:00,51.59,51.59,51.52,51.52,85077.0,42.9236,42.9236,42.8654,42.8654,85077.0
2019-07-01 11:45:00,51.52,51.54,51.48,51.54,117854.0,42.8654,42.882,42.8321,42.882,117854.0
2019-07-01 11:50:00,51.54,51.56,51.52,51.54,64078.0,42.882,42.8987,42.8654,42.882,64078.0
2019-07-01 11:55:00,51.54,51.57,51.51,51.52,63699.0,42.882,42.907,42.8571,42.8654,63699.0
2019-07-01 12:00:00,51.52,51.53,51.46,51.48,61487.0,42.8654,42.8737,42.8155,42.8321,61487.0
2019-07-01 12:05:00,51.48,51.48,51.45,51.45,45682.0,42.8321,42.8321,42.8072,42.8072,45682.0
2019-07-01 12:10:00,51.46,51.46,51.41,51.44,107740.0,42.8155,42.8155,42.7739,42.7988,107740.0
2019-07-01 12:15:00,51.44,51.46,51.43,51.45,49244.0,42.7988,42.8155,42.7905,42.8072,49244.0
2019-07-01 12:20:00,51.44,51.45,51.4,51.43,59418.0,42.7988,42.8072,42.7656,42.7905,59418.0
2019-07-01 12:25:00,51.42,51.44,51.42,51.44,41933.0,42.7822,42.7988,42.7822,42.7988,41933.0
2019-07-01 12:30:00,51.44,51.44,51.37,51.39,50212.0,42.7988,42.7988,42.7406,42.7572,50212.0
2019-07-01 12:35:00,51.39,51.39,51.33,51.34,55637.0,42.7572,42.7572,42.7073,42.7156,55637.0
2019-07-01 12:40:00,51.34,51.36,51.3,51.33,47623.0,42.7156,42.7323,42.6824,42.7073,47623.0
2019-07-01 12:45:00,51.34,51.36,51.32,51.36,50520.0,42.7156,42.7323,42.699,42.7323,50520.0
2019-07-01 12:50:00,51.35,51.35,51.32,51.33,53663.0,42.724,42.724,42.699,42.7073,53663.0
2019-07-01 12:55:00,51.33,51.33,51.25,51.26,69373.0,42.7073,42.7073,42.6408,42.6491,69373.0
2019-07-01 13:00:00,51.27,51.29,51.26,51.28,44385.0,42.6574,42.674,42.6491,42.6657,44385.0
2019-07-01 13:05:00,51.28,51.31,51.27,51.29,48961.0,42.6657,42.6907,42.6574,42.674,48961.0
2019-07-01 13:10:00,51.3,51.33,51.25,51.29,66197.0,42.6824,42.7073,42.6408,42.674,66197.0
2019-07-01 13:15:00,51.29,51.3,51.27,51.28,47402.0,42.674,42.6824,42.6574,42.6657,47402.0
2019-07-01 13:20:00,51.28,51.3,51.27,51.3,33199.0,42.6657,42.6824,42.6574,42.6824,33199.0
2019-07-01 13:25:00,51.3,51.31,51.28,51.3,42947.0,42.6824,42.6907,42.6657,42.6824,42947.0
2019-07-01 13:30:00,51.3,51.31,51.28,51.29,52327.0,42.6824,42.6907,42.6657,42.674,52327.0
2019-07-01 13:35:00,51.28,51.34,51.28,51.33,51954.0,42.6657,42.7156,42.6657,42.7073,51954.0
2019-07-01 13:40:00,51.33,51.34,51.3,51.31,41874.0,42.7073,42.7156,42.6824,42.6907,41874.0
2019-07-01 13:45:00,51.31,51.32,51.29,51.31,40749.0,42.6907,42.699,42.674,42.6907,40749.0
2019-07-01 13:50:00,51.31,51.31,51.28,51.29,29925.0,42.6907,42.6907,42.6657,42.674,29925.0
2019-07-01 13:55:00,51.29,51.29,51.27,51.29,21539.0,42.674,42.674,42.6574,42.674,21539.0
2019-07-01 14:00:00,51.29,51.29,51.26,51.28,69664.0,42.674,42.674,42.6491,42.6657,69664.0
2019-07-01 14:05:00,51.28,51.28,51.25,51.25,65607.0,42.6657,42.6657,42.6408,42.6408,65607.0
2019-07-01 14:10:00,51.25,51.27,51.23,51.26,72045.0,42.6408,42.6574,42.6241,42.6491,72045.0
2019-07-01 14:15:00,51.25,51.27,51.25,51.25,52132.0,42.6408,42.6574,42.6408,42.6408,52132.0
2019-07-01 14:20:00,51.26,51.26,51.24,51.25,52801.0,42.6491,42.6491,42.6324,42.6408,52801.0
2019-07-01 14:25:00,51.25,51.26,51.22,51.23,63653.0,42.6408,42.6491,42.6158,42.6241,63653.0
2019-07-01 14:30:00,51.24,51.27,51.23,51.26,54183.0,42.6324,42.6574,42.6241,42.6491,54183.0
2019-07-01 14:35:00,51.25,51.29,51.24,51.29,177979.0,42.6408,42.674,42.6324,42.674,177979.0
2019-07-01 14:40:00,51.29,51.3,51.28,51.29,55193.0,42.674,42.6824,42.6657,42.674,55193.0
2019-07-01 14:45:00,51.3,51.3,51.25,51.28,69273.0,42.6824,42.6824,42.6408,42.6657,69273.0
2019-07-01 14:50:00,51.28,51.3,51.26,51.3,43547.0,42.6657,42.6824,42.6491,42.6824,43547.0
2019-07-01 14:55:00,51.3,51.32,51.29,51.3,49803.0,42.6824,42.699,42.674,42.6824,49803.0
2019-07-01 15:00:00,51.3,51.31,51.27,51.28,85199.0,42.6824,42.6907,42.6574,42.6657,85199.0
2019-07-01 15:05:00,51.28,51.29,51.23,51.25,96281.0,42.6657,42.674,42.6241,42.6408,96281.0
2019-07-01 15:10:00,51.25,51.34,51.24,51.32,73193.0,42.6408,42.7156,42.6324,42.699,73193.0
2019-07-01 15:15:00,51.33,51.36,51.32,51.35,51485.0,42.7073,42.7323,42.699,42.724,51485.0
2019-07-01 15:20:00,51.35,51.36,51.34,51.34,89559.0,42.724,42.7323,42.7156,42.7156,89559.0
2019-07-01 15:25:00,51.35,51.4,51.34,51.38,85927.0,42.724,42.7656,42.7156,42.7489,85927.0
2019-07-01 15:30:00,51.39,51.4,51.37,51.38,120566.0,42.7572,42.7656,42.7406,42.7489,120566.0
2019-07-01 15:35:00,51.38,51.46,51.37,51.45,104430.0,42.7489,42.8155,42.7406,42.8072,104430.0
2019-07-01 15:40:00,51.45,51.47,51.43,51.45,184396.0,42.8072,42.8238,42.7905,42.8072,184396.0
2019-07-01 15:45:00,51.46,51.52,51.44,51.52,200002.0,42.8155,42.8654,42.7988,42.8654,200002.0
2019-07-01 15:50:00,51.52,51.61,51.51,51.61,287848.0,42.8654,42.9403,42.8571,42.9403,287848.0
2019-07-01 15:55:00,51.61,51.63,51.53,51.6,988743.0,42.9403,42.9569,42.8737,42.932,988743.0
2019-07-02 09:30:00,51.78,51.83,51.68,51.78,367011.0,43.0817,43.1233,42.9985,43.0817,367011.0
2019-07-02 09:35:00,51.76,51.8,51.67,51.71,81058.0,43.0651,43.0984,42.9902,43.0235,81058.0
2019-07-02 09:40:00,51.7,51.72,51.55,51.64,67544.0,43.0152,43.0318,42.8904,42.9652,67544.0
2019-07-02 09:45:00,51.63,51.65,51.58,51.59,94083.0,42.9569,42.9736,42.9153,42.9236,94083.0
2019-07-02 09:50:00,51.6,51.72,51.59,51.69,55622.0,42.932,43.0318,42.9236,43.0068,55622.0
2019-07-02 09:55:00,51.69,51.73,51.65,51.68,48638.0,43.0068,43.0401,42.9736,42.9985,48638.0
2019-07-02 10:00:00,51.69,51.76,51.69,51.76,63613.0,43.0068,43.0651,43.0068,43.0651,63613.0
2019-07-02 10:05:00,51.76,51.86,51.72,51.86,63627.0,43.0651,43.1483,43.0318,43.1483,63627.0
2019-07-02 10:10:00,51.86,51.97,51.84,51.97,142882.0,43.1483,43.2398,43.1316,43.2398,142882.0
2019-07-02 10:15:00,51.97,52.05,51.96,52.05,318723.0,43.2398,43.3064,43.2315,43.3064,318723.0
2019-07-02 10:20:00,52.03,52.03,51.91,51.91,87154.0,43.2897,43.2897,43.1899,43.1899,87154.0
2019-07-02 10:25:00,51.92,51.95,51.89,51.93,103989.0,43.1982,43.2232,43.1733,43.2065,103989.0
2019-07-02 10:30:00,51.93,51.98,51.9,51.98,58053.0,43.2065,43.2481,43.1816,43.2481,58053.0
2019-07-02 10:35:00,51.98,51.98,51.95,51.98,68472.0,43.2481,43.2481,43.2232,43.2481,68472.0
2019-07-02 10:40:00,51.98,52.0,51.97,51.99,69504.0,43.2481,43.2648,43.2398,43.2565,69504.0
2019-07-02 10:45:00,51.99,52.04,51.96,52.03,48785.0,43.2565,43.2981,43.2315,43.2897,48785.0
2019-07-02 10:50:00,52.03,52.04,51.98,52.0,73620.0,43.2897,43.2981,43.2481,43.2648,73620.0
2019-07-02 10:55:00,52.0,52.0,51.95,51.99,43751.0,43.2648,43.2648,43.2232,43.2565,43751.0
2019-07-02 11:00:00,51.99,52.0,51.94,51.96,52214.0,43.2565,43.2648,43.2149,43.2315,52214.0
2019-07-02 11:05:00,51.96,51.98,51.94,51.95,52471.0,43.2315,43.2481,43.2149,43.2232,52471.0
2019-07-02 11:10:00,51.95,51.95,51.86,51.87,73090.0,43.2232,43.2232,43.1483,43.1566,73090.0
2019-07-02 11:15:00,51.87,51.89,51.84,51.85,106355.0,43.1566,43.1733,43.1316,43.14,106355.0
2019-07-02 11:20:00,51.86,51.9,51.84,51.87,66330.0,43.1483,43.1816,43.1316,43.1566,66330.0
2019-07-02 11:25:00,51.86,51.9,51.85,51.9,33263.0,43.1483,43.1816,43.14,43.1816,33263.0
2019-07-02 11:30:00,51.9,51.91,51.86,51.9,46980.0,43.1816,43.1899,43.1483,43.1816,46980.0
2019-07-02 11:35:00,51.9,51.94,51.9,51.91,31090.0,43.1816,43.2149,43.1816,43.1899,31090.0
2019-07-02 11:40:00,51.9,51.94,51.88,51.94,35647.0,43.1816,43.2149,43.1649,43.2149,35647.0
2019-07-02 11:45:00,51.93,51.94,51.91,51.92,43137.0,43.2065,43.2149,43.1899,43.1982,43137.0
2019-07-02 11:50:00,51.91,51.92,51.84,51.84,45132.0,43.1899,43.1982,43.1316,43.1316,45132.0
2019-07-02 11:55:00,51.84,51.85,51.78,51.79,52665.0,43.1316,43.14,43.0817,43.09,52665.0
2019-07-02 12:00:00,51.79,51.8,51.71,51.71,55448.0,43.09,43.0984,43.0235,43.0235,55448.0
2019-07-02 12:05:00,51.72,51.72,51.7,51.71,37125.0,43.0318,43.0318,43.0152,43.0235,37125.0
2019-07-02 12:10:00,51.71,51.71,51.64,51.69,78628.0,43.0235,43.0235,42.9652,43.0068,78628.0
2019-07-02 12:15:00,51.69,51.71,51.67,51.71,53522.0,43.0068,43.0235,42.9902,43.0235,53522.0
2019-07-02 12:20:00,51.71,51.71,51.67,51.67,42168.0,43.0235,43.0235,42.9902,42.9902,42168.0
2019-07-02 12:25:00,51.67,51.69,51.62,51.63,89085.0,42.9902,43.0068,42.9486,42.9569,89085.0
2019-07-02 12:30:00,51.63,51.69,51.62,51.67,121588.0,42.9569,43.0068,42.9486,42.9902,121588.0
2019-07-02 12:35:00,51.66,51.71,51.66,51.71,71013.0,42.9819,43.0235,42.9819,43.0235,71013.0
2019-07-02 12:40:00,51.71,51.73,51.67,51.69,69236.0,43.0235,43.0401,42.9902,43.0068,69236.0
2019-07-02 12:45:00,51.69,51.7,51.66,51.69,41866.0,43.0068,43.0152,42.9819,43.0068,41866.0
2019-07-02 12:50:00,51.69,51.71,51.68,51.7,55154.0,43.0068,43.0235,42.9985,43.0152,55154.0
2019-07-02 12:55:00,51.7,51.7,51.65,51.65,34464.0,43.0152,43.0152,42.9736,42.9736,34464.0
2019-07-02 13:00:00,51.65,51.65,51.58,51.6,81330.0,42.9736,42.9736,42.9153,42.932,81330.0
2019-07-02 13:05:00,51.59,51.63,51.59,51.61,42949.0,42.9236,42.9569,42.9236,42.9403,42949.0
2019-07-02 13:10:00,51.61,51.64,51.61,51.62,48837.0,42.9403,42.9652,42.9403,42.9486,48837.0
2019-07-02 13:15:00,51.63,51.68,51.62,51.65,82550.0,42.9569,42.9985,42.9486,42.9736,82550.0
2019-07-02 13:20:00,51.66,51.68,51.63,51.66,59355.0,42.9819,42.9985,42.9569,42.9819,59355.0
2019-07-02 13:25:00,51.67,51.67,51.64,51.65,36772.0,42.9902,42.9902,42.9652,42.9736,36772.0
2019-07-02 13:30:00,51.65,51.68,51.63,51.67,70879.0,42.9736,42.9985,42.9569,42.9902,70879.0
2019-07-02 13:35:00,51.66,51.71,51.65,51.71,55978.0,42.9819,43.0235,42.9736,43.0235,55978.0
2019-07-02 13:40:00,51.72,51.72,51.68,51.7,46474.0,43.0318,43.0318,42.9985,43.0152,46474.0
2019-07-02 13:45:00,51.7,51.7,51.66,51.7,39927.0,43.0152,43.0152,42.9819,43.0152,39927.0
2019-07-02 13:50:00,51.7,51.75,51.69,51.73,82333.0,43.0152,43.0568,43.0068,43.0401,82333.0
2019-07-02 13:55:00,51.74,51.76,51.72,51.75,49256.0,43.0484,43.0651,43.0318,43.0568,49256.0
2019-07-02 14:00:00,51.74,51.8,51.74,51.8,36261.0,43.0484,43.0984,43.0484,43.0984,36261.0
2019-07-02 14:05:00,51.79,51.82,51.78,51.82,47158.0,43.09,43.115,43.0817,43.115,47158.0
2019-07-02 14:10:00,51.82,51.87,51.8,51.87,52345.0,43.115,43.1566,43.0984,43.1566,52345.0
2019-07-02 14:15:00,51.87,51.89,51.86,51.87,47168.0,43.1566,43.1733,43.1483,43.1566,47168.0
2019-07-02 14:20:00,51.88,51.88,51.85,51.86,41680.0,43.1649,43.1649,43.14,43.1483,41680.0
2019-07-02 14:25:00,51.85,51.86,51.83,51.84,40188.0,43.14,43.1483,43.1233,43.1316,40188.0
2019-07-02 14:30:00,51.84,51.89,51.83,51.88,28636.0,43.1316,43.1733,43.1233,43.1649,28636.0
2019-07-02 14:35:00,51.88,51.91,51.87,51.91,31801.0,43.1649,43.1899,43.1566,43.1899,31801.0
2019-07-02 14:40:00,51.91,51.91,51.88,51.89,30528.0,43.1899,43.1899,43.1649,43.1733,30528.0
2019-07-02 14:45:00,51.89,51.9,51.87,51.9,29412.0,43.1733,43.1816,43.1566,43.1816,29412.0
2019-07-02 14:50:00,51.9,51.91,51.85,51.86,35128.0,43.1816,43.1899,43.14,43.1483,35128.0
2019-07-02 14:55:00,51.87,51.87,51.83,51.86,40934.0,43.1566,43.1566,43.1233,43.1483,40934.0
2019-07-02 15:00:00,51.86,51.88,51.85,51.87,92536.0,43.1483,43.1649,43.14,43.1566,92536.0
2019-07-02 15:05:00,51.87,51.89,51.85,51.88,65710.0,43.1566,43.1733,43.14,43.1649,65710.0
2019-07-02 15:10:00,51.89,51.89,51.8,51.83,97679.0,43.1733,43.1733,43.0984,43.1233,97679.0
2019-07-02 15:15:00,51.83,51.85,51.82,51.84,48723.0,43.1233,43.14,43.115,43.1316,48723.0
2019-07-02 15:20:00,51.84,51.86,51.83,51.86,96020.0,43.1316,43.1483,43.1233,43.1483,96020.0
2019-07-02 15:25:00,51.86,51.88,51.85,51.85,78812.0,43.1483,43.1649,43.14,43.14,78812.0
2019-07-02 15:30:00,51.86,51.9,51.84,51.89,97448.0,43.1483,43.1816,43.1316,43.1733,97448.0
2019-07-02 15:35:00,51.9,51.96,51.89,51.93,91340.0,43.1816,43.2315,43.1733,43.2065,91340.0
2019-07-02 15:40:00,51.93,51.94,51.88,51.89,79118.0,43.2065,43.2149,43.1649,43.1733,79118.0
2019-07-02 15:45:00,51.9,51.92,51.84,51.84,123162.0,43.1816,43.1982,43.1316,43.1316,123162.0
2019-07-02 15:50:00,51.85,51.9,51.84,51.89,249172.0,43.14,43.1816,43.1316,43.1733,249172.0
2019-07-02 15:55:00,51.9,51.98,51.87,51.98,720116.0,43.1816,43.2481,43.1566,43.2481,720116.0
2019-07-03 09:30:00,52.0,52.15,52.0,52.13,416350.0,43.2648,43.3896,43.2648,43.3729,416350.0
2019-07-03 09:35:00,52.14,52.18,52.08,52.11,90810.0,43.3813,43.4145,43.3313,43.3563,90810.0
2019-07-03 09:40:00,52.11,52.13,52.01,52.03,72066.0,43.3563,43.3729,43.2731,43.2897,72066.0
2019-07-03 09:45:00,52.03,52.13,52.03,52.13,66864.0,43.2897,43.3729,43.2897,43.3729,66864.0
2019-07-03 09:50:00,52.13,52.19,52.08,52.17,121486.0,43.3729,43.4229,43.3313,43.4062,121486.0
2019-07-03 09:55:00,52.16,52.18,52.11,52.16,53859.0,43.3979,43.4145,43.3563,43.3979,53859.0
2019-07-03 10:00:00,52.15,52.33,52.15,52.27,229309.0,43.3896,43.5393,43.3896,43.4894,229309.0
2019-07-03 10:05:00,52.26,52.27,52.2,52.27,67320.0,43.4811,43.4894,43.4312,43.4894,67320.0
2019-07-03 10:10:00,52.27,52.28,52.19,52.23,59169.0,43.4894,43.4977,43.4229,43.4561,59169.0
2019-07-03 10:15:00,52.23,52.26,52.18,52.23,66754.0,43.4561,43.4811,43.4145,43.4561,66754.0
2019-07-03 10:20:00,52.23,52.28,52.22,52.26,83958.0,43.4561,43.4977,43.4478,43.4811,83958.0
2019-07-03 10:25:00,52.25,52.29,52.25,52.25,76224.0,43.4728,43.5061,43.4728,43.4728,76224.0
2019-07-03 10:30:00,52.26,52.29,52.2,52.24,61261.0,43.4811,43.5061,43.4312,43.4645,61261.0
2019-07-03 10:35:00,52.24,52.3,52.24,52.29,172920.0,43.4645,43.5144,43.4645,43.5061,172920.0
2019-07-03 10:40:00,52.28,52.3,52.27,52.28,49698.0,43.4977,43.5144,43.4894,43.4977,49698.0
2019-07-03 10:45:00,52.27,52.28,52.18,52.18,83092.0,43.4894,43.4977,43.4145,43.4145,83092.0
2019-07-03 10:50:00,52.19,52.23,52.17,52.22,58733.0,43.4229,43.4561,43.4062,43.4478,58733.0
2019-07-03 10:55:00,52.21,52.26,52.21,52.26,55109.0,43.4395,43.4811,43.4395,43.4811,55109.0
2019-07-03 11:00:00,52.25,52.26,52.16,52.17,156986.0,43.4728,43.4811,43.3979,43.4062,156986.0
2019-07-03 11:05:00,52.17,52.17,52.12,52.13,90230.0,43.4062,43.4062,43.3646,43.3729,90230.0
2019-07-03 11:10:00,52.14,52.14,52.11,52.13,56383.0,43.3813,43.3813,43.3563,43.3729,56383.0
2019-07-03 11:15:00,52.13,52.18,52.09,52.09,154420.0,43.3729,43.4145,43.3397,43.3397,154420.0
2019-07-03 11:20:00,52.09,52.14,52.07,52.12,71077.0,43.3397,43.3813,43.323,43.3646,71077.0
2019-07-03 11:25:00,52.12,52.12,52.08,52.1,78581.0,43.3646,43.3646,43.3313,43.348,78581.0
2019-07-03 11:30:00,52.1,52.18,52.09,52.17,222720.0,43.348,43.4145,43.3397,43.4062,222720.0
2019-07-03 11:35:00,52.18,52.18,52.16,52.17,65175.0,43.4145,43.4145,43.3979,43.4062,65175.0
2019-07-03 11:40:00,52.17,52.18,52.11,52.14,87032.0,43.4062,43.4145,43.3563,43.3813,87032.0
2019-07-03 11:45:00,52.14,52.18,52.13,52.13,88143.0,43.3813,43.4145,43.3729,43.3729,88143.0
2019-07-03 11:50:00,52.12,52.13,52.08,52.11,79751.0,43.3646,43.3729,43.3313,43.3563,79751.0
2019-07-03 11:55:00,52.1,52.13,52.08,52.11,88571.0,43.348,43.3729,43.3313,43.3563,88571.0
2019-07-03 12:00:00,52.1,52.11,52.08,52.09,106664.0,43.348,43.3563,43.3313,43.3397,106664.0
2019-07-03 12:05:00,52.08,52.14,52.07,52.14,43185.0,43.3313,43.3813,43.323,43.3813,43185.0
2019-07-03 12:10:00,52.13,52.2,52.12,52.16,112005.0,43.3729,43.4312,43.3646,43.3979,112005.0
2019-07-03 12:15:00,52.15,52.17,52.14,52.15,112949.0,43.3896,43.4062,43.3813,43.3896,112949.0
2019-07-03 12:20:00,52.15,52.17,52.11,52.17,92214.0,43.3896,43.4062,43.3563,43.4062,92214.0
2019-07-03 12:25:00,52.17,52.18,52.16,52.16,56907.0,43.4062,43.4145,43.3979,43.3979,56907.0
2019-07-03 12:30:00,52.16,52.2,52.14,52.16,92299.0,43.3979,43.4312,43.3813,43.3979,92299.0
2019-07-03 12:35:00,52.16,52.18,52.14,52.18,103614.0,43.3979,43.4145,43.3813,43.4145,103614.0
2019-07-03 12:40:00,52.18,52.18,52.16,52.18,86277.0,43.4145,43.4145,43.3979,43.4145,86277.0
2019-07-03 12:45:00,52.18,52.23,52.13,52.22,150190.0,43.4145,43.4561,43.3729,43.4478,150190.0
2019-07-03 12:50:00,52.23,52.25,52.13,52.14,210441.0,43.4561,43.4728,43.3729,43.3813,210441.0
2019-07-03 12:55:00,52.14,52.21,52.09,52.1,919264.0,43.3813,43.4395,43.3397,43.348,919264.0
2019-07-05 09:30:00,51.89,51.95,51.66,51.68,301121.0,43.1733,43.2232,42.9819,42.9985,301121.0
2019-07-05 09:35:00,51.67,51.73,51.62,51.68,76921.0,42.9902,43.0401,42.9486,42.9985,76921.0
2019-07-05 09:40:00,51.69,51.7,51.63,51.67,84700.0,43.0068,43.0152,42.9569,42.9902,84700.0
2019-07-05 09:45:00,51.66,51.68,51.59,51.64,105297.0,42.9819,42.9985,42.9236,42.9652,105297.0
2019-07-05 09:50:00,51.64,51.65,51.48,51.48,91485.0,42.9652,42.9736,42.8321,42.8321,91485.0
2019-07-05 09:55:00,51.49,51.6,51.49,51.56,66303.0,42.8404,42.932,42.8404,42.8987,66303.0
2019-07-05 10:00:00,51.57,51.71,51.53,51.7,131840.0,42.907,43.0235,42.8737,43.0152,131840.0
2019-07-05 10:05:00,51.7,51.74,51.68,51.73,54761.0,43.0152,43.0484,42.9985,43.0401,54761.0
2019-07-05 10:10:00,51.73,51.74,51.69,51.72,44136.0,43.0401,43.0484,43.0068,43.0318,44136.0
2019-07-05 10:15:00,51.72,51.72,51.65,51.66,40101.0,43.0318,43.0318,42.9736,42.9819,40101.0
2019-07-05 10:20:00,51.66,51.7,51.64,51.69,47401.0,42.9819,43.0152,42.9652,43.0068,47401.0
2019-07-05 10:25:00,51.7,51.77,51.69,51.69,74025.0,43.0152,43.0734,43.0068,43.0068,74025.0
2019-07-05 10:30:00,51.69,51.73,51.66,51.66,26037.0,43.0068,43.0401,42.9819,42.9819,26037.0
2019-07-05 10:35:00,51.66,51.69,51.64,51.67,59911.0,42.9819,43.0068,42.9652,42.9902,59911.0
2019-07-05 10:40:00,51.67,51.69,51.64,51.64,49776.0,42.9902,43.0068,42.9652,42.9652,49776.0
2019-07-05 10:45:00,51.64,51.65,51.59,51.61,49166.0,42.9652,42.9736,42.9236,42.9403,49166.0
2019-07-05 10:50:00,51.61,51.68,51.61,51.67,53754.0,42.9403,42.9985,42.9403,42.9902,53754.0
2019-07-05 10:55:00,51.67,51.7,51.59,51.69,62977.0,42.9902,43.0152,42.9236,43.0068,62977.0
2019-07-05 11:00:00,51.7,51.7,51.58,51.59,44118.0,43.0152,43.0152,42.9153,42.9236,44118.0
2019-07-05 11:05:00,51.59,51.6,51.55,51.6,40092.0,42.9236,42.932,42.8904,42.932,40092.0
2019-07-05 11:10:00,51.6,51.63,51.57,51.62,38789.0,42.932,42.9569,42.907,42.9486,38789.0
2019-07-05 11:15:00,51.62,51.65,51.61,51.63,30517.0,42.9486,42.9736,42.9403,42.9569,30517.0
2019-07-05 11:20:00,51.64,51.67,51.6,51.6,29146.0,42.9652,42.9902,42.932,42.932,29146.0
2019-07-05 11:25:00,51.6,51.66,51.6,51.66,24167.0,42.932,42.9819,42.932,42.9819,24167.0
2019-07-05 11:30:00,51.66,51.66,51.61,51.65,42679.0,42.9819,42.9819,42.9403,42.9736,42679.0
2019-07-05 11:35:00,51.65,51.66,51.61,51.65,30862.0,42.9736,42.9819,42.9403,42.9736,30862.0
2019-07-05 11:40:00,51.66,51.67,51.59,51.6,53914.0,42.9819,42.9902,42.9236,42.932,53914.0
2019-07-05 11:45:00,51.6,51.67,51.59,51.66,34120.0,42.932,42.9902,42.9236,42.9819,34120.0
2019-07-05 11:50:00,51.66,51.71,51.66,51.69,25081.0,42.9819,43.0235,42.9819,43.0068,25081.0
2019-07-05 11:55:00,51.7,51.72,51.69,51.71,38083.0,43.0152,43.0318,43.0068,43.0235,38083.0
2019-07-05 12:00:00,51.71,51.73,51.69,51.72,45442.0,43.0235,43.0401,43.0068,43.0318,45442.0
2019-07-05 12:05:00,51.71,51.76,51.71,51.76,27592.0,43.0235,43.0651,43.0235,43.0651,27592.0
2019-07-05 12:10:00,51.75,51.81,51.75,51.79,32514.0,43.0568,43.1067,43.0568,43.09,32514.0
2019-07-05 12:15:00,51.8,51.84,51.77,51.83,57076.0,43.0984,43.1316,43.0734,43.1233,57076.0
2019-07-05 12:20:00,51.84,51.89,51.83,51.88,60693.0,43.1316,43.1733,43.1233,43.1649,60693.0
2019-07-05 12:25:00,51.89,51.91,51.87,51.88,47066.0,43.1733,43.1899,43.1566,43.1649,47066.0
2019-07-05 12:30:00,51.88,51.9,51.86,51.9,75044.0,43.1649,43.1816,43.1483,43.1816,75044.0
2019-07-05 12:35:00,51.9,51.95,51.9,51.94,48953.0,43.1816,43.2232,43.1816,43.2149,48953.0
2019-07-05 12:40:00,51.94,51.94,51.92,51.93,33613.0,43.2149,43.2149,43.1982,43.2065,33613.0
2019-07-05 12:45:00,51.92,51.93,51.91,51.93,56929.0,43.1982,43.2065,43.1899,43.2065,56929.0
2019-07-05 12:50:00,51.92,51.99,51.92,51.97,117056.0,43.1982,43.2565,43.1982,43.2398,117056.0
2019-07-05 12:55:00,51.97,51.97,51.88,51.88,66312.0,43.2398,43.2398,43.1649,43.1649,66312.0
2019-07-05 13:00:00,51.88,51.89,51.83,51.84,47434.0,43.1649,43.1733,43.1233,43.1316,47434.0
2019-07-05 13:05:00,51.84,51.89,51.83,51.86,39389.0,43.1316,43.1733,43.1233,43.1483,39389.0
2019-07-05 13:10:00,51.85,51.89,51.84,51.85,48425.0,43.14,43.1733,43.1316,43.14,48425.0
2019-07-05 13:15:00,51.85,51.92,51.85,51.92,40558.0,43.14,43.1982,43.14,43.1982,40558.0
2019-07-05 13:20:00,51.93,51.95,51.89,51.91,55633.0,43.2065,43.2232,43.1733,43.1899,55633.0
2019-07-05 13:25:00,51.92,51.97,51.91,51.96,115067.0,43.1982,43.2398,43.1899,43.2315,115067.0
2019-07-05 13:30:00,51.96,51.97,51.94,51.96,57349.0,43.2315,43.2398,43.2149,43.2315,57349.0
2019-07-05 13:35:00,51.95,51.99,51.94,51.98,54242.0,43.2232,43.2565,43.2149,43.2481,54242.0
2019-07-05 13:40:00,51.98,51.99,51.95,51.95,74369.0,43.2481,43.2565,43.2232,43.2232,74369.0
2019-07-05 13:45:00,51.95,51.98,51.95,51.98,20231.0,43.2232,43.2481,43.2232,43.2481,20231.0
2019-07-05 13:50:00,51.98,51.98,51.94,51.94,56469.0,43.2481,43.2481,43.2149,43.2149,56469.0
2019-07-05 13:55:00,51.95,51.99,51.94,51.99,42280.0,43.2232,43.2565,43.2149,43.2565,42280.0
2019-07-05 14:00:00,51.99,52.0,51.97,51.98,50152.0,43.2565,43.2648,43.2398,43.2481,50152.0
2019-07-05 14:05:00,51.98,51.99,51.95,51.95,34705.0,43.2481,43.2565,43.2232,43.2232,34705.0
2019-07-05 14:10:00,51.96,51.98,51.95,51.97,39683.0,43.2315,43.2481,43.2232,43.2398,39683.0
2019-07-05 14:15:00,51.97,51.97,51.93,51.94,68281.0,43.2398,43.2398,43.2065,43.2149,68281.0
2019-07-05 14:20:00,51.94,51.97,51.93,51.96,17389.0,43.2149,43.2398,43.2065,43.2315,17389.0
2019-07-05 14:25:00,51.96,51.97,51.95,51.97,35476.0,43.2315,43.2398,43.2232,43.2398,35476.0
2019-07-05 14:30:00,51.97,52.0,51.96,51.99,70605.0,43.2398,43.2648,43.2315,43.2565,70605.0
2019-07-05 14:35:00,51.99,52.04,51.99,52.02,60192.0,43.2565,43.2981,43.2565,43.2814,60192.0
2019-07-05 14:40:00,52.02,52.03,52.01,52.02,70105.0,43.2814,43.2897,43.2731,43.2814,70105.0
2019-07-05 14:45:00,52.02,52.06,52.01,52.05,44013.0,43.2814,43.3147,43.2731,43.3064,44013.0
2019-07-05 14:50:00,52.04,52.05,52.02,52.05,36564.0,43.2981,43.3064,43.2814,43.3064,36564.0
2019-07-05 14:55:00,52.05,52.08,52.04,52.05,56261.0,43.3064,43.3313,43.2981,43.3064,56261.0
2019-07-05 15:00:00,52.05,52.08,52.05,52.07,38044.0,43.3064,43.3313,43.3064,43.323,38044.0
2019-07-05 15:05:00,52.06,52.07,52.04,52.06,55850.0,43.3147,43.323,43.2981,43.3147,55850.0
2019-07-05 15:10:00,52.06,52.06,51.98,51.98,109623.0,43.3147,43.3147,43.2481,43.2481,109623.0
2019-07-05 15:15:00,51.98,52.02,51.97,52.02,64468.0,43.2481,43.2814,43.2398,43.2814,64468.0
2019-07-05 15:20:00,52.02,52.05,52.0,52.05,68840.0,43.2814,43.3064,43.2648,43.3064,68840.0
2019-07-05 15:25:00,52.05,52.07,52.02,52.06,67315.0,43.3064,43.323,43.2814,43.3147,67315.0
2019-07-05 15:30:00,52.07,52.09,52.04,52.08,86651.0,43.323,43.3397,43.2981,43.3313,86651.0
2019-07-05 15:35:00,52.08,52.1,52.05,52.06,81596.0,43.3313,43.348,43.3064,43.3147,81596.0
2019-07-05 15:40:00,52.06,52.08,52.04,52.06,76603.0,43.3147,43.3313,43.2981,43.3147,76603.0
2019-07-05 15:45:00,52.07,52.09,52.05,52.05,108072.0,43.323,43.3397,43.3064,43.3064,108072.0
2019-07-05 15:50:00,52.05,52.06,51.98,51.99,320757.0,43.3064,43.3147,43.2481,43.2565,320757.0
2019-07-05 15:55:00,51.99,52.12,51.96,52.11,655077.0,43.2565,43.3646,43.2315,43.3563,655077.0
2019-07-08 09:30:00,52.2,52.33,52.15,52.18,307625.0,43.4312,43.5393,43.3896,43.4145,307625.0
2019-07-08 09:35:00,52.18,52.18,52.06,52.15,89592.0,43.4145,43.4145,43.3147,43.3896,89592.0
2019-07-08 09:40:00,52.14,52.17,52.0,52.03,75581.0,43.3813,43.4062,43.2648,43.2897,75581.0
2019-07-08 09:45:00,52.03,52.1,51.94,51.98,143341.0,43.2897,43.348,43.2149,43.2481,143341.0
2019-07-08 09:50:00,51.97,52.01,51.95,51.97,42515.0,43.2398,43.2731,43.2232,43.2398,42515.0
2019-07-08 09:55:00,51.96,52.01,51.92,51.99,61907.0,43.2315,43.2731,43.1982,43.2565,61907.0
2019-07-08 10:00:00,52.0,52.01,51.95,51.96,66411.0,43.2648,43.2731,43.2232,43.2315,66411.0
2019-07-08 10:05:00,51.95,51.98,51.9,51.96,68329.0,43.2232,43.2481,43.1816,43.2315,68329.0
2019-07-08 10:10:00,51.96,52.02,51.94,51.98,116013.0,43.2315,43.2814,43.2149,43.2481,116013.0
2019-07-08 10:15:00,51.99,52.01,51.89,51.95,91180.0,43.2565,43.2731,43.1733,43.2232,91180.0
2019-07-08 10:20:00,51.95,51.99,51.92,51.93,35982.0,43.2232,43.2565,43.1982,43.2065,35982.0
2019-07-08 10:25:00,51.94,51.97,51.91,51.93,44544.0,43.2149,43.2398,43.1899,43.2065,44544.0
2019-07-08 10:30:00,51.94,51.98,51.93,51.95,25830.0,43.2149,43.2481,43.2065,43.2232,25830.0
2019-07-08 10:35:00,51.96,51.98,51.94,51.95,52907.0,43.2315,43.2481,43.2149,43.2232,52907.0
2019-07-08 10:40:00,51.95,51.99,51.93,51.98,44016.0,43.2232,43.2565,43.2065,43.2481,44016.0
2019-07-08 10:45:00,51.99,52.01,51.97,51.99,34539.0,43.2565,43.2731,43.2398,43.2565,34539.0
2019-07-08 10:50:00,51.99,52.0,51.95,51.98,41314.0,43.2565,43.2648,43.2232,43.2481,41314.0
2019-07-08 10:55:00,51.97,52.02,51.97,52.01,56779.0,43.2398,43.2814,43.2398,43.2731,56779.0
2019-07-08 11:00:00,52.01,52.02,51.97,51.97,34302.0,43.2731,43.2814,43.2398,43.2398,34302.0
2019-07-08 11:05:00,51.97,52.0,51.96,51.99,36809.0,43.2398,43.2648,43.2315,43.2565,36809.0
2019-07-08 11:10:00,52.0,52.05,51.99,52.04,58777.0,43.2648,43.3064,43.2565,43.2981,58777.0
2019-07-08 11:15:00,52.04,52.06,52.02,52.02,45078.0,43.2981,43.3147,43.2814,43.2814,45078.0
2019-07-08 11:20:00,52.02,52.05,52.02,52.05,79803.0,43.2814,43.3064,43.2814,43.3064,79803.0
2019-07-08 11:25:00,52.05,52.05,51.99,52.01,81971.0,43.3064,43.3064,43.2565,43.2731,81971.0
2019-07-08 11:30:00,52.01,52.01,51.96,51.98,108157.0,43.2731,43.2731,43.2315,43.2481,108157.0
2019-07-08 11:35:00,51.99,52.04,51.98,52.01,100201.0,43.2565,43.2981,43.2481,43.2731,100201.0
2019-07-08 11:40:00,52.02,52.02,51.98,51.98,54699.0,43.2814,43.2814,43.2481,43.2481,54699.0
2019-07-08 11:45:00,51.98,52.01,51.98,52.0,73304.0,43.2481,43.2731,43.2481,43.2648,73304.0
2019-07-08 11:50:00,52.01,52.02,51.98,51.98,93399.0,43.2731,43.2814,43.2481,43.2481,93399.0
2019-07-08 11:55:00,51.99,52.0,51.97,52.0,77888.0,43.2565,43.2648,43.2398,43.2648,77888.0
2019-07-08 12:00:00,52.0,52.0,51.97,51.98,45995.0,43.2648,43.2648,43.2398,43.2481,45995.0
2019-07-08 12:05:00,51.98,52.0,51.96,51.99,79827.0,43.2481,43.2648,43.2315,43.2565,79827.0
2019-07-08 12:10:00,52.0,52.02,51.97,52.0,111392.0,43.2648,43.2814,43.2398,43.2648,111392.0
2019-07-08 12:15:00,51.99,52.0,51.97,51.98,63094.0,43.2565,43.2648,43.2398,43.2481,63094.0
2019-07-08 12:20:00,51.99,52.0,51.96,51.99,99447.0,43.2565,43.2648,43.2315,43.2565,99447.0
2019-07-08 12:25:00,51.99,52.0,51.97,51.98,53383.0,43.2565,43.2648,43.2398,43.2481,53383.0
2019-07-08 12:30:00,51.98,52.01,51.97,52.01,77250.0,43.2481,43.2731,43.2398,43.2731,77250.0
2019-07-08 12:35:00,52.0,52.01,51.98,52.0,69753.0,43.2648,43.2731,43.2481,43.2648,69753.0
2019-07-08 12:40:00,52.0,52.0,51.98,51.98,42809.0,43.2648,43.2648,43.2481,43.2481,42809.0
2019-07-08 12:45:00,51.98,51.99,51.97,51.98,69484.0,43.2481,43.2565,43.2398,43.2481,69484.0
2019-07-08 12:50:00,51.98,51.99,51.93,51.93,137844.0,43.2481,43.2565,43.2065,43.2065,137844.0
2019-07-08 12:55:00,51.94,51.95,51.93,51.94,45237.0,43.2149,43.2232,43.2065,43.2149,45237.0
2019-07-08 13:00:00,51.95,51.98,51.94,51.97,55593.0,43.2232,43.2481,43.2149,43.2398,55593.0
2019-07-08 13:05:00,51.97,51.99,51.96,51.98,39419.0,43.2398,43.2565,43.2315,43.2481,39419.0
2019-07-08 13:10:00,51.98,52.0,51.97,51.98,71668.0,43.2481,43.2648,43.2398,43.2481,71668.0
2019-07-08 13:15:00,51.98,51.99,51.98,51.98,41679.0,43.2481,43.2565,43.2481,43.2481,41679.0
2019-07-08 13:20:00,51.98,52.04,51.97,52.01,117714.0,43.2481,43.2981,43.2398,43.2731,117714.0
2019-07-08 13:25:00,52.02,52.02,51.99,52.0,50421.0,43.2814,43.2814,43.2565,43.2648,50421.0
2019-07-08 13:30:00,52.01,52.02,51.99,52.01,47176.0,43.2731,43.2814,43.2565,43.2731,47176.0
2019-07-08 13:35:00,52.02,52.04,52.0,52.0,59718.0,43.2814,43.2981,43.2648,43.2648,59718.0
2019-07-08 13:40:00,52.01,52.02,51.97,52.0,79536.0,43.2731,43.2814,43.2398,43.2648,79536.0
2019-07-08 13:45:00,52.0,52.01,52.0,52.01,47383.0,43.2648,43.2731,43.2648,43.2731,47383.0
2019-07-08 13:50:00,52.01,52.03,52.0,52.02,72881.0,43.2731,43.2897,43.2648,43.2814,72881.0
2019-07-08 13:55:00,52.01,52.04,52.01,52.04,62461.0,43.2731,43.2981,43.2731,43.2981,62461.0
2019-07-08 14:00:00,52.04,52.04,52.01,52.01,100709.0,43.2981,43.2981,43.2731,43.2731,100709.0
2019-07-08 14:05:00,52.01,52.07,52.01,52.06,67325.0,43.2731,43.323,43.2731,43.3147,67325.0
2019-07-08 14:10:00,52.06,52.08,52.04,52.05,65190.0,43.3147,43.3313,43.2981,43.3064,65190.0
2019-07-08 14:15:00,52.05,52.06,52.03,52.04,91815.0,43.3064,43.3147,43.2897,43.2981,91815.0
2019-07-08 14:20:00,52.04,52.04,52.01,52.01,67378.0,43.2981,43.2981,43.2731,43.2731,67378.0
2019-07-08 14:25:00,52.02,52.04,52.0,52.02,129327.0,43.2814,43.2981,43.2648,43.2814,129327.0
2019-07-08 14:30:00,52.03,52.05,52.02,52.05,219394.0,43.2897,43.3064,43.2814,43.3064,219394.0
2019-07-08 14:35:00,52.05,52.08,52.05,52.08,62920.0,43.3064,43.3313,43.3064,43.3313,62920.0
2019-07-08 14:40:00,52.08,52.08,52.06,52.06,88134.0,43.3313,43.3313,43.3147,43.3147,88134.0
2019-07-08 14:45:00,52.05,52.07,52.03,52.05,97535.0,43.3064,43.323,43.2897,43.3064,97535.0
2019-07-08 14:50:00,52.05,52.06,52.03,52.04,69729.0,43.3064,43.3147,43.2897,43.2981,69729.0
2019-07-08 14:55:00,52.04,52.05,52.03,52.04,47263.0,43.2981,43.3064,43.2897,43.2981,47263.0
2019-07-08 15:00:00,52.03,52.05,52.0,52.01,97589.0,43.2897,43.3064,43.2648,43.2731,97589.0
2019-07-08 15:05:00,52.01,52.03,51.99,52.02,107574.0,43.2731,43.2897,43.2565,43.2814,107574.0
2019-07-08 15:10:00,52.02,52.04,52.01,52.04,132035.0,43.2814,43.2981,43.2731,43.2981,132035.0
2019-07-08 15:15:00,52.04,52.06,52.02,52.04,183753.0,43.2981,43.3147,43.2814,43.2981,183753.0
2019-07-08 15:20:00,52.04,52.04,52.01,52.02,77746.0,43.2981,43.2981,43.2731,43.2814,77746.0
2019-07-08 15:25:00,52.02,52.05,52.01,52.03,116994.0,43.2814,43.3064,43.2731,43.2897,116994.0
2019-07-08 15:30:00,52.03,52.06,52.02,52.04,173968.0,43.2897,43.3147,43.2814,43.2981,173968.0
2019-07-08 15:35:00,52.04,52.12,52.03,52.11,146900.0,43.2981,43.3646,43.2897,43.3563,146900.0
2019-07-08 15:40:00,52.12,52.13,52.09,52.1,127630.0,43.3646,43.3729,43.3397,43.348,127630.0
2019-07-08 15:45:00,52.1,52.1,52.07,52.07,193065.0,43.348,43.348,43.323,43.323,193065.0
2019-07-08 15:50:00,52.08,52.08,52.04,52.05,394944.0,43.3313,43.3313,43.2981,43.3064,394944.0
2019-07-08 15:55:00,52.04,52.06,51.99,52.0,741385.0,43.2981,43.3147,43.2565,43.2648,741385.0
2019-07-09 09:30:00,51.72,51.97,51.66,51.9,431011.0,43.0318,43.2398,42.9819,43.1816,431011.0
2019-07-09 09:35:00,51.91,51.96,51.84,51.84,60608.0,43.1899,43.2315,43.1316,43.1316,60608.0
2019-07-09 09:40:00,51.84,51.86,51.73,51.77,102937.0,43.1316,43.1483,43.0401,43.0734,102937.0
2019-07-09 09:45:00,51.77,51.79,51.7,51.73,64559.0,43.0734,43.09,43.0152,43.0401,64559.0
2019-07-09 09:50:00,51.74,51.83,51.73,51.79,83594.0,43.0484,43.1233,43.0401,43.09,83594.0
2019-07-09 09:55:00,51.8,51.82,51.75,51.8,91258.0,43.0984,43.115,43.0568,43.0984,91258.0
2019-07-09 10:00:00,51.8,51.81,51.7,51.74,52441.0,43.0984,43.1067,43.0152,43.0484,52441.0
2019-07-09 10:05:00,51.74,51.86,51.73,51.82,77961.0,43.0484,43.1483,43.0401,43.115,77961.0
2019-07-09 10:10:00,51.82,51.83,51.75,51.77,63982.0,43.115,43.1233,43.0568,43.0734,63982.0
2019-07-09 10:15:00,51.77,51.79,51.74,51.79,53835.0,43.0734,43.09,43.0484,43.09,53835.0
2019-07-09 10:20:00,51.78,51.79,51.74,51.75,68797.0,43.0817,43.09,43.0484,43.0568,68797.0
2019-07-09 10:25:00,51.74,51.78,51.74,51.78,43145.0,43.0484,43.0817,43.0484,43.0817,43145.0
2019-07-09 10:30:00,51.77,51.79,51.74,51.78,69170.0,43.0734,43.09,43.0484,43.0817,69170.0
2019-07-09 10:35:00,51.77,51.77,51.74,51.74,59255.0,43.0734,43.0734,43.0484,43.0484,59255.0
2019-07-09 10:40:00,51.73,51.76,51.72,51.75,65949.0,43.0401,43.0651,43.0318,43.0568,65949.0
2019-07-09 10:45:00,51.75,51.79,51.73,51.74,55722.0,43.0568,43.09,43.0401,43.0484,55722.0
2019-07-09 10:50:00,51.73,51.74,51.69,51.69,63361.0,43.0401,43.0484,43.0068,43.0068,63361.0
2019-07-09 10:55:00,51.69,51.71,51.66,51.67,72069.0,43.0068,43.0235,42.9819,42.9902,72069.0
2019-07-09 11:00:00,51.67,51.73,51.67,51.73,62815.0,42.9902,43.0401,42.9902,43.0401,62815.0
2019-07-09 11:05:00,51.73,51.78,51.72,51.76,72121.0,43.0401,43.0817,43.0318,43.0651,72121.0
2019-07-09 11:10:00,51.77,51.82,51.75,51.8,461928.0,43.0734,43.115,43.0568,43.0984,461928.0
2019-07-09 11:15:00,51.8,51.81,51.76,51.78,63487.0,43.0984,43.1067,43.0651,43.0817,63487.0
2019-07-09 11:20:00,51.78,51.78,51.73,51.74,75098.0,43.0817,43.0817,43.0401,43.0484,75098.0
2019-07-09 11:25:00,51.73,51.76,51.7,51.7,54877.0,43.0401,43.0651,43.0152,43.0152,54877.0
2019-07-09 11:30:00,51.7,51.77,51.7,51.75,47937.0,43.0152,43.0734,43.0152,43.0568,47937.0
2019-07-09 11:35:00,51.74,51.75,51.69,51.71,33016.0,43.0484,43.0568,43.0068,43.0235,33016.0
2019-07-09 11:40:00,51.7,51.7,51.66,51.66,28353.0,43.0152,43.0152,42.9819,42.9819,28353.0
2019-07-09 11:45:00,51.66,51.67,51.62,51.63,42427.0,42.9819,42.9902,42.9486,42.9569,42427.0
2019-07-09 11:50:00,51.63,51.65,51.62,51.64,21222.0,42.9569,42.9736,42.9486,42.9652,21222.0
2019-07-09 11:55:00,51.65,51.67,51.63,51.66,27148.0,42.9736,42.9902,42.9569,42.9819,27148.0
2019-07-09 12:00:00,51.65,51.68,51.64,51.65,38987.0,42.9736,42.9985,42.9652,42.9736,38987.0
2019-07-09 12:05:00,51.65,51.65,51.62,51.62,32062.0,42.9736,42.9736,42.9486,42.9486,32062.0
2019-07-09 12:10:00,51.63,51.67,51.62,51.65,56176.0,42.9569,42.9902,42.9486,42.9736,56176.0
2019-07-09 12:15:00,51.66,51.67,51.64,51.65,45566.0,42.9819,42.9902,42.9652,42.9736,45566.0
2019-07-09 12:20:00,51.65,51.66,51.63,51.65,24632.0,42.9736,42.9819,42.9569,42.9736,24632.0
2019-07-09 12:25:00,51.65,51.66,51.61,51.62,46670.0,42.9736,42.9819,42.9403,42.9486,46670.0
2019-07-09 12:30:00,51.62,51.63,51.6,51.6,36136.0,42.9486,42.9569,42.932,42.932,36136.0
2019-07-09 12:35:00,51.6,51.61,51.59,51.6,28647.0,42.932,42.9403,42.9236,42.932,28647.0
2019-07-09 12:40:00,51.59,51.6,51.56,51.57,48845.0,42.9236,42.932,42.8987,42.907,48845.0
2019-07-09 12:45:00,51.58,51.59,51.57,51.59,41708.0,42.9153,42.9236,42.907,42.9236,41708.0
2019-07-09 12:50:00,51.59,51.64,51.58,51.62,62261.0,42.9236,42.9652,42.9153,42.9486,62261.0
2019-07-09 12:55:00,51.62,51.64,51.61,51.62,21096.0,42.9486,42.9652,42.9403,42.9486,21096.0
2019-07-09 13:00:00,51.62,51.63,51.6,51.63,19487.0,42.9486,42.9569,42.932,42.9569,19487.0
2019-07-09 13:05:00,51.62,51.66,51.62,51.64,28476.0,42.9486,42.9819,42.9486,42.9652,28476.0
2019-07-09 13:10:00,51.64,51.65,51.55,51.55,68272.0,42.9652,42.9736,42.8904,42.8904,68272.0
2019-07-09 13:15:00,51.56,51.59,51.53,51.59,37633.0,42.8987,42.9236,42.8737,42.9236,37633.0
2019-07-09 13:20:00,51.59,51.63,51.58,51.59,44828.0,42.9236,42.9569,42.9153,42.9236,44828.0
2019-07-09 13:25:00,51.59,51.61,51.58,51.6,29216.0,42.9236,42.9403,42.9153,42.932,29216.0
2019-07-09 13:30:00,51.59,51.61,51.58,51.58,50195.0,42.9236,42.9403,42.9153,42.9153,50195.0
2019-07-09 13:35:00,51.58,51.61,51.57,51.61,50540.0,42.9153,42.9403,42.907,42.9403,50540.0
2019-07-09 13:40:00,51.6,51.61,51.57,51.57,30255.0,42.932,42.9403,42.907,42.907,30255.0
2019-07-09 13:45:00,51.57,51.59,51.57,51.58,14191.0,42.907,42.9236,42.907,42.9153,14191.0
2019-07-09 13:50:00,51.59,51.59,51.56,51.57,29764.0,42.9236,42.9236,42.8987,42.907,29764.0
2019-07-09 13:55:00,51.56,51.58,51.56,51.57,21674.0,42.8987,42.9153,42.8987,42.907,21674.0
2019-07-09 14:00:00,51.57,51.57,51.54,51.55,29812.0,42.907,42.907,42.882,42.8904,29812.0
2019-07-09 14:05:00,51.54,51.55,51.53,51.54,27140.0,42.882,42.8904,42.8737,42.882,27140.0
2019-07-09 14:10:00,51.54,51.55,51.52,51.53,40106.0,42.882,42.8904,42.8654,42.8737,40106.0
2019-07-09 14:15:00,51.53,51.54,51.5,51.51,85386.0,42.8737,42.882,42.8488,42.8571,85386.0
2019-07-09 14:20:00,51.51,51.52,51.5,51.52,75069.0,42.8571,42.8654,42.8488,42.8654,75069.0
2019-07-09 14:25:00,51.52,51.52,51.49,51.49,53469.0,42.8654,42.8654,42.8404,42.8404,53469.0
2019-07-09 14:30:00,51.5,51.5,51.47,51.48,27705.0,42.8488,42.8488,42.8238,42.8321,27705.0
2019-07-09 14:35:00,51.48,51.52,51.47,51.5,37413.0,42.8321,42.8654,42.8238,42.8488,37413.0
2019-07-09 14:40:00,51.5,51.53,51.47,51.48,111243.0,42.8488,42.8737,42.8238,42.8321,111243.0
2019-07-09 14:45:00,51.48,51.5,51.47,51.48,18812.0,42.8321,42.8488,42.8238,42.8321,18812.0
2019-07-09 14:50:00,51.47,51.54,51.47,51.52,45652.0,42.8238,42.882,42.8238,42.8654,45652.0
2019-07-09 14:55:00,51.52,51.53,51.51,51.52,44791.0,42.8654,42.8737,42.8571,42.8654,44791.0
2019-07-09 15:00:00,51.53,51.53,51.5,51.52,58170.0,42.8737,42.8737,42.8488,42.8654,58170.0
2019-07-09 15:05:00,51.53,51.53,51.5,51.51,39515.0,42.8737,42.8737,42.8488,42.8571,39515.0
2019-07-09 15:10:00,51.51,51.51,51.48,51.51,48556.0,42.8571,42.8571,42.8321,42.8571,48556.0
2019-07-09 15:15:00,51.5,51.51,51.49,51.5,48639.0,42.8488,42.8571,42.8404,42.8488,48639.0
2019-07-09 15:20:00,51.5,51.5,51.45,51.46,69822.0,42.8488,42.8488,42.8072,42.8155,69822.0
2019-07-09 15:25:00,51.46,51.47,51.43,51.46,105879.0,42.8155,42.8238,42.7905,42.8155,105879.0
2019-07-09 15:30:00,51.46,51.5,51.45,51.49,70105.0,42.8155,42.8488,42.8072,42.8404,70105.0
2019-07-09 15:35:00,51.5,51.54,51.49,51.53,107381.0,42.8488,42.882,42.8404,42.8737,107381.0
2019-07-09 15:40:00,51.53,51.54,51.5,51.51,110486.0,42.8737,42.882,42.8488,42.8571,110486.0
2019-07-09 15:45:00,51.52,51.6,51.5,51.59,162286.0,42.8654,42.932,42.8488,42.9236,162286.0
2019-07-09 15:50:00,51.6,51.75,51.59,51.71,444505.0,42.932,43.0568,42.9236,43.0235,444505.0
2019-07-09 15:55:00,51.71,51.73,51.57,51.6,856832.0,43.0235,43.0401,42.907,42.932,856832.0
2019-07-10 09:30:00,51.8,51.91,51.69,51.8,325432.0,43.0984,43.1899,43.0068,43.0984,325432.0
2019-07-10 09:35:00,51.8,51.82,51.67,51.71,76533.0,43.0984,43.115,42.9902,43.0235,76533.0
2019-07-10 09:40:00,51.7,51.75,51.67,51.72,87238.0,43.0152,43.0568,42.9902,43.0318,87238.0
2019-07-10 09:45:00,51.72,51.74,51.69,51.72,50992.0,43.0318,43.0484,43.0068,43.0318,50992.0
2019-07-10 09:50:00,51.72,51.75,51.66,51.73,64987.0,43.0318,43.0568,42.9819,43.0401,64987.0
2019-07-10 09:55:00,51.73,51.73,51.65,51.7,35464.0,43.0401,43.0401,42.9736,43.0152,35464.0
2019-07-10 10:00:00,51.71,51.73,51.7,51.73,62217.0,43.0235,43.0401,43.0152,43.0401,62217.0
2019-07-10 10:05:00,51.73,51.76,51.67,51.76,115393.0,43.0401,43.0651,42.9902,43.0651,115393.0
2019-07-10 10:10:00,51.75,51.8,51.72,51.79,124794.0,43.0568,43.0984,43.0318,43.09,124794.0
2019-07-10 10:15:00,51.8,51.84,51.79,51.82,158159.0,43.0984,43.1316,43.09,43.115,158159.0
2019-07-10 10:20:00,51.82,51.94,51.81,51.87,98793.0,43.115,43.2149,43.1067,43.1566,98793.0
2019-07-10 10:25:00,51.87,51.89,51.84,51.88,75835.0,43.1566,43.1733,43.1316,43.1649,75835.0
2019-07-10 10:30:00,51.89,51.92,51.85,51.86,109480.0,43.1733,43.1982,43.14,43.1483,109480.0
2019-07-10 10:35:00,51.86,51.91,51.83,51.91,91159.0,43.1483,43.1899,43.1233,43.1899,91159.0
2019-07-10 10:40:00,51.9,51.92,51.86,51.88,69687.0,43.1816,43.1982,43.1483,43.1649,69687.0
2019-07-10 10:45:00,51.88,51.96,51.88,51.95,85259.0,43.1649,43.2315,43.1649,43.2232,85259.0
2019-07-10 10:50:00,51.95,51.97,51.88,51.88,42757.0,43.2232,43.2398,43.1649,43.1649,42757.0
2019-07-10 10:55:00,51.89,51.89,51.84,51.85,96907.0,43.1733,43.1733,43.1316,43.14,96907.0
2019-07-10 11:00:00,51.85,51.86,51.79,51.8,61227.0,43.14,43.1483,43.09,43.0984,61227.0
2019-07-10 11:05:00,51.8,51.81,51.77,51.78,51628.0,43.0984,43.1067,43.0734,43.0817,51628.0
2019-07-10 11:10:00,51.78,51.81,51.77,51.8,65708.0,43.0817,43.1067,43.0734,43.0984,65708.0
2019-07-10 11:15:00,51.8,51.82,51.77,51.78,65019.0,43.0984,43.115,43.0734,43.0817,65019.0
2019-07-10 11:20:00,51.79,51.79,51.71,51.71,109735.0,43.09,43.09,43.0235,43.0235,109735.0
2019-07-10 11:25:00,51.71,51.73,51.68,51.7,49328.0,43.0235,43.0401,42.9985,43.0152,49328.0
2019-07-10 11:30:00,51.7,51.74,51.68,51.73,68088.0,43.0152,43.0484,42.9985,43.0401,68088.0
2019-07-10 11:35:00,51.73,51.74,51.69,51.69,49799.0,43.0401,43.0484,43.0068,43.0068,49799.0
2019-07-10 11:40:00,51.69,51.72,51.69,51.72,25785.0,43.0068,43.0318,43.0068,43.0318,25785.0
2019-07-10 11:45:00,51.72,51.76,51.71,51.75,58270.0,43.0318,43.0651,43.0235,43.0568,58270.0
2019-07-10 11:50:00,51.75,51.86,51.74,51.85,96882.0,43.0568,43.1483,43.0484,43.14,96882.0
2019-07-10 11:55:00,51.85,51.88,51.82,51.88,55902.0,43.14,43.1649,43.115,43.1649,55902.0
2019-07-10 12:00:00,51.87,51.88,51.81,51.81,71333.0,43.1566,43.1649,43.1067,43.1067,71333.0
2019-07-10 12:05:00,51.82,51.83,51.78,51.78,95008.0,43.115,43.1233,43.0817,43.0817,95008.0
2019-07-10 12:10:00,51.78,51.81,51.76,51.8,89135.0,43.0817,43.1067,43.0651,43.0984,89135.0
2019-07-10 12:15:00,51.8,51.81,51.76,51.77,27890.0,43.0984,43.1067,43.0651,43.0734,27890.0
2019-07-10 12:20:00,51.78,51.79,51.75,51.77,35965.0,43.0817,43.09,43.0568,43.0734,35965.0
2019-07-10 12:25:00,51.76,51.81,51.76,51.8,73723.0,43.0651,43.1067,43.0651,43.0984,73723.0
2019-07-10 12:30:00,51.79,51.85,51.77,51.8,109936.0,43.09,43.14,43.0734,43.0984,109936.0
2019-07-10 12:35:00,51.8,51.84,51.79,51.8,100302.0,43.0984,43.1316,43.09,43.0984,100302.0
2019-07-10 12:40:00,51.8,51.81,51.78,51.8,45590.0,43.0984,43.1067,43.0817,43.0984,45590.0
2019-07-10 12:45:00,51.8,51.83,51.78,51.82,18581.0,43.0984,43.1233,43.0817,43.115,18581.0
2019-07-10 12:50:00,51.82,51.84,51.8,51.81,41482.0,43.115,43.1316,43.0984,43.1067,41482.0
2019-07-10 12:55:00,51.81,51.85,51.8,51.85,26076.0,43.1067,43.14,43.0984,43.14,26076.0
2019-07-10 13:00:00,51.85,51.86,51.82,51.82,24233.0,43.14,43.1483,43.115,43.115,24233.0
2019-07-10 13:05:00,51.81,51.86,51.8,51.83,45423.0,43.1067,43.1483,43.0984,43.1233,45423.0
2019-07-10 13:10:00,51.83,51.84,51.82,51.83,24575.0,43.1233,43.1316,43.115,43.1233,24575.0
2019-07-10 13:15:00,51.83,51.84,51.81,51.82,15431.0,43.1233,43.1316,43.1067,43.115,15431.0
2019-07-10 13:20:00,51.82,51.84,51.81,51.84,21467.0,43.115,43.1316,43.1067,43.1316,21467.0
2019-07-10 13:25:00,51.83,51.84,51.8,51.82,54228.0,43.1233,43.1316,43.0984,43.115,54228.0
2019-07-10 13:30:00,51.82,51.88,51.81,51.85,53252.0,43.115,43.1649,43.1067,43.14,53252.0
2019-07-10 13:35:00,51.85,51.87,51.84,51.85,81825.0,43.14,43.1566,43.1316,43.14,81825.0
2019-07-10 13:40:00,51.85,51.88,51.84,51.87,56162.0,43.14,43.1649,43.1316,43.1566,56162.0
2019-07-10 13:45:00,51.87,51.89,51.84,51.89,49837.0,43.1566,43.1733,43.1316,43.1733,49837.0
2019-07-10 13:50:00,51.89,51.92,51.88,51.91,60896.0,43.1733,43.1982,43.1649,43.1899,60896.0
2019-07-10 13:55:00,51.9,51.9,51.87,51.9,29172.0,43.1816,43.1816,43.1566,43.1816,29172.0
2019-07-10 14:00:00,51.9,51.95,51.89,51.9,49469.0,43.1816,43.2232,43.1733,43.1816,49469.0
2019-07-10 14:05:00,51.91,51.91,51.85,51.85,28859.0,43.1899,43.1899,43.14,43.14,28859.0
2019-07-10 14:10:00,51.86,51.86,51.82,51.82,57523.0,43.1483,43.1483,43.115,43.115,57523.0
2019-07-10 14:15:00,51.82,51.83,51.76,51.77,44872.0,43.115,43.1233,43.0651,43.0734,44872.0
2019-07-10 14:20:00,51.77,51.8,51.76,51.78,21795.0,43.0734,43.0984,43.0651,43.0817,21795.0
2019-07-10 14:25:00,51.78,51.78,51.73,51.75,58321.0,43.0817,43.0817,43.0401,43.0568,58321.0
2019-07-10 14:30:00,51.74,51.78,51.73,51.77,29907.0,43.0484,43.0817,43.0401,43.0734,29907.0
2019-07-10 14:35:00,51.78,51.78,51.74,51.74,30239.0,43.0817,43.0817,43.0484,43.0484,30239.0
2019-07-10 14:40:00,51.75,51.76,51.71,51.73,73207.0,43.0568,43.0651,43.0235,43.0401,73207.0
2019-07-10 14:45:00,51.72,51.74,51.68,51.74,40008.0,43.0318,43.0484,42.9985,43.0484,40008.0
2019-07-10 14:50:00,51.74,51.77,51.73,51.77,20306.0,43.0484,43.0734,43.0401,43.0734,20306.0
2019-07-10 14:55:00,51.77,51.83,51.76,51.82,37627.0,43.0734,43.1233,43.0651,43.115,37627.0
2019-07-10 15:00:00,51.82,51.82,51.78,51.79,34738.0,43.115,43.115,43.0817,43.09,34738.0
2019-07-10 15:05:00,51.79,51.81,51.77,51.81,32602.0,43.09,43.1067,43.0734,43.1067,32602.0
2019-07-10 15:10:00,51.81,51.84,51.8,51.82,27426.0,43.1067,43.1316,43.0984,43.115,27426.0
2019-07-10 15:15:00,51.82,51.82,51.77,51.78,64966.0,43.115,43.115,43.0734,43.0817,64966.0
2019-07-10 15:20:00,51.78,51.79,51.75,51.77,53831.0,43.0817,43.09,43.0568,43.0734,53831.0
2019-07-10 15:25:00,51.78,51.82,51.77,51.8,72752.0,43.0817,43.115,43.0734,43.0984,72752.0
2019-07-10 15:30:00,51.8,51.82,51.78,51.8,131990.0,43.0984,43.115,43.0817,43.0984,131990.0
2019-07-10 15:35:00,51.81,51.82,51.79,51.8,68976.0,43.1067,43.115,43.09,43.0984,68976.0
2019-07-10 15:40:00,51.8,51.83,51.79,51.81,77470.0,43.0984,43.1233,43.09,43.1067,77470.0
2019-07-10 15:45:00,51.81,51.82,51.77,51.78,95744.0,43.1067,43.115,43.0734,43.0817,95744.0
2019-07-10 15:50:00,51.78,51.82,51.76,51.8,194517.0,43.0817,43.115,43.0651,43.0984,194517.0
2019-07-10 15:55:00,51.8,51.83,51.77,51.82,454523.0,43.0984,43.1233,43.0734,43.115,454523.0
2019-07-11 09:30:00,51.99,52.0,51.84,51.93,358201.0,43.2565,43.2648,43.1316,43.2065,358201.0
2019-07-11 09:35:00,51.91,51.95,51.78,51.79,236274.0,43.1899,43.2232,43.0817,43.09,236274.0
2019-07-11 09:40:00,51.79,51.81,51.75,51.77,85926.0,43.09,43.1067,43.0568,43.0734,85926.0
2019-07-11 09:45:00,51.76,51.8,51.73,51.73,61728.0,43.0651,43.0984,43.0401,43.0401,61728.0
2019-07-11 09:50:00,51.74,51.81,51.73,51.77,80169.0,43.0484,43.1067,43.0401,43.0734,80169.0
2019-07-11 09:55:00,51.77,51.79,51.72,51.74,46610.0,43.0734,43.09,43.0318,43.0484,46610.0
2019-07-11 10:00:00,51.75,51.81,51.75,51.77,67578.0,43.0568,43.1067,43.0568,43.0734,67578.0
2019-07-11 10:05:00,51.77,51.81,51.76,51.8,57555.0,43.0734,43.1067,43.0651,43.0984,57555.0
2019-07-11 10:10:00,51.79,51.93,51.77,51.93,1223806.0,43.09,43.2065,43.0734,43.2065,1223806.0
2019-07-11 10:15:00,51.93,51.95,51.83,51.83,112943.0,43.2065,43.2232,43.1233,43.1233,112943.0
2019-07-11 10:20:00,51.82,51.83,51.76,51.78,87751.0,43.115,43.1233,43.0651,43.0817,87751.0
2019-07-11 10:25:00,51.78,51.82,51.78,51.82,38577.0,43.0817,43.115,43.0817,43.115,38577.0
2019-07-11 10:30:00,51.82,51.84,51.76,51.76,89016.0,43.115,43.1316,43.0651,43.0651,89016.0
2019-07-11 10:35:00,51.76,51.77,51.72,51.72,52152.0,43.0651,43.0734,43.0318,43.0318,52152.0
2019-07-11 10:40:00,51.71,51.74,51.7,51.71,38938.0,43.0235,43.0484,43.0152,43.0235,38938.0
2019-07-11 10:45:00,51.72,51.73,51.67,51.67,42649.0,43.0318,43.0401,42.9902,42.9902,42649.0
2019-07-11 10:50:00,51.67,51.76,51.66,51.75,40223.0,42.9902,43.0651,42.9819,43.0568,40223.0
2019-07-11 10:55:00,51.76,51.76,51.71,51.73,35560.0,43.0651,43.0651,43.0235,43.0401,35560.0
2019-07-11 11:00:00,51.73,51.75,51.68,51.72,49534.0,43.0401,43.0568,42.9985,43.0318,49534.0
2019-07-11 11:05:00,51.73,51.79,51.73,51.77,44173.0,43.0401,43.09,43.0401,43.0734,44173.0
2019-07-11 11:10:00,51.77,51.82,51.75,51.79,63811.0,43.0734,43.115,43.0568,43.09,63811.0
2019-07-11 11:15:00,51.8,51.83,51.79,51.8,39426.0,43.0984,43.1233,43.09,43.0984,39426.0
2019-07-11 11:20:00,51.8,51.82,51.79,51.81,50601.0,43.0984,43.115,43.09,43.1067,50601.0
2019-07-11 11:25:00,51.8,51.85,51.79,51.84,36319.0,43.0984,43.14,43.09,43.1316,36319.0
2019-07-11 11:30:00,51.85,51.85,51.81,51.82,27207.0,43.14,43.14,43.1067,43.115,27207.0
2019-07-11 11:35:00,51.82,51.83,51.8,51.82,28033.0,43.115,43.1233,43.0984,43.115,28033.0
2019-07-11 11:40:00,51.82,51.83,51.79,51.82,37535.0,43.115,43.1233,43.09,43.115,37535.0
2019-07-11 11:45:00,51.81,51.83,51.81,51.82,39585.0,43.1067,43.1233,43.1067,43.115,39585.0
2019-07-11 11:50:00,51.81,51.84,51.8,51.82,49807.0,43.1067,43.1316,43.0984,43.115,49807.0
2019-07-11 11:55:00,51.82,51.83,51.81,51.82,38528.0,43.115,43.1233,43.1067,43.115,38528.0
2019-07-11 12:00:00,51.82,51.82,51.78,51.78,40490.0,43.115,43.115,43.0817,43.0817,40490.0
2019-07-11 12:05:00,51.78,51.83,51.78,51.81,61179.0,43.0817,43.1233,43.0817,43.1067,61179.0
2019-07-11 12:10:00,51.81,51.81,51.79,51.8,54504.0,43.1067,43.1067,43.09,43.0984,54504.0
2019-07-11 12:15:00,51.8,51.83,51.8,51.82,25854.0,43.0984,43.1233,43.0984,43.115,25854.0
2019-07-11 12:20:00,51.81,51.82,51.8,51.8,36812.0,43.1067,43.115,43.0984,43.0984,36812.0
2019-07-11 12:25:00,51.8,51.84,51.8,51.83,50213.0,43.0984,43.1316,43.0984,43.1233,50213.0
2019-07-11 12:30:00,51.83,51.83,51.81,51.82,63438.0,43.1233,43.1233,43.1067,43.115,63438.0
2019-07-11 12:35:00,51.83,51.83,51.82,51.83,21325.0,43.1233,43.1233,43.115,43.1233,21325.0
2019-07-11 12:40:00,51.82,51.85,51.82,51.83,35846.0,43.115,43.14,43.115,43.1233,35846.0
2019-07-11 12:45:00,51.83,51.84,51.82,51.84,31060.0,43.1233,43.1316,43.115,43.1316,31060.0
2019-07-11 12:50:00,51.84,51.85,51.82,51.85,32732.0,43.1316,43.14,43.115,43.14,32732.0
2019-07-11 12:55:00,51.85,51.87,51.84,51.86,38639.0,43.14,43.1566,43.1316,43.1483,38639.0
2019-07-11 13:00:00,51.87,51.87,51.83,51.85,83926.0,43.1566,43.1566,43.1233,43.14,83926.0
2019-07-11 13:05:00,51.86,51.86,51.83,51.85,48251.0,43.1483,43.1483,43.1233,43.14,48251.0
2019-07-11 13:10:00,51.84,51.86,51.84,51.85,28427.0,43.1316,43.1483,43.1316,43.14,28427.0
2019-07-11 13:15:00,51.85,51.85,51.82,51.84,50819.0,43.14,43.14,43.115,43.1316,50819.0
2019-07-11 13:20:00,51.84,51.85,51.83,51.84,25953.0,43.1316,43.14,43.1233,43.1316,25953.0
2019-07-11 13:25:00,51.84,51.85,51.83,51.84,66392.0,43.1316,43.14,43.1233,43.1316,66392.0
2019-07-11 13:30:00,51.84,51.85,51.83,51.84,96640.0,43.1316,43.14,43.1233,43.1316,96640.0
2019-07-11 13:35:00,51.84,51.86,51.82,51.86,84594.0,43.1316,43.1483,43.115,43.1483,84594.0
2019-07-11 13:40:00,51.86,51.87,51.8,51.81,92856.0,43.1483,43.1566,43.0984,43.1067,92856.0
2019-07-11 13:45:00,51.81,51.84,51.8,51.83,62751.0,43.1067,43.1316,43.0984,43.1233,62751.0
2019-07-11 13:50:00,51.84,51.84,51.83,51.84,51458.0,43.1316,43.1316,43.1233,43.1316,51458.0
2019-07-11 13:55:00,51.83,51.84,51.83,51.83,27053.0,43.1233,43.1316,43.1233,43.1233,27053.0
2019-07-11 14:00:00,51.84,51.84,51.83,51.83,79425.0,43.1316,43.1316,43.1233,43.1233,79425.0
2019-07-11 14:05:00,51.83,51.84,51.82,51.83,117714.0,43.1233,43.1316,43.115,43.1233,117714.0
2019-07-11 14:10:00,51.83,51.85,51.82,51.85,51370.0,43.1233,43.14,43.115,43.14,51370.0
2019-07-11 14:15:00,51.85,51.87,51.84,51.87,48009.0,43.14,43.1566,43.1316,43.1566,48009.0
2019-07-11 14:20:00,51.86,51.9,51.86,51.9,53013.0,43.1483,43.1816,43.1483,43.1816,53013.0
2019-07-11 14:25:00,51.89,51.9,51.86,51.88,31572.0,43.1733,43.1816,43.1483,43.1649,31572.0
2019-07-11 14:30:00,51.88,51.89,51.87,51.89,67204.0,43.1649,43.1733,43.1566,43.1733,67204.0
2019-07-11 14:35:00,51.89,51.92,51.87,51.91,43120.0,43.1733,43.1982,43.1566,43.1899,43120.0
2019-07-11 14:40:00,51.9,51.92,51.9,51.91,38824.0,43.1816,43.1982,43.1816,43.1899,38824.0
2019-07-11 14:45:00,51.9,51.95,51.89,51.94,60715.0,43.1816,43.2232,43.1733,43.2149,60715.0
2019-07-11 14:50:00,51.94,51.94,51.91,51.92,89492.0,43.2149,43.2149,43.1899,43.1982,89492.0
2019-07-11 14:55:00,51.92,51.96,51.92,51.96,46798.0,43.1982,43.2315,43.1982,43.2315,46798.0
2019-07-11 15:00:00,51.95,51.96,51.94,51.95,34915.0,43.2232,43.2315,43.2149,43.2232,34915.0
2019-07-11 15:05:00,51.95,51.97,51.94,51.96,59118.0,43.2232,43.2398,43.2149,43.2315,59118.0
2019-07-11 15:10:00,51.96,51.98,51.95,51.98,75132.0,43.2315,43.2481,43.2232,43.2481,75132.0
2019-07-11 15:15:00,51.98,51.98,51.95,51.97,55079.0,43.2481,43.2481,43.2232,43.2398,55079.0
2019-07-11 15:20:00,51.97,51.97,51.95,51.96,41979.0,43.2398,43.2398,43.2232,43.2315,41979.0
2019-07-11 15:25:00,51.95,51.96,51.93,51.94,64986.0,43.2232,43.2315,43.2065,43.2149,64986.0
2019-07-11 15:30:00,51.94,51.96,51.93,51.95,100700.0,43.2149,43.2315,43.2065,43.2232,100700.0
2019-07-11 15:35:00,51.95,51.95,51.92,51.93,108214.0,43.2232,43.2232,43.1982,43.2065,108214.0
2019-07-11 15:40:00,51.93,51.96,51.92,51.96,76070.0,43.2065,43.2315,43.1982,43.2315,76070.0
2019-07-11 15:45:00,51.96,51.98,51.94,51.95,153507.0,43.2315,43.2481,43.2149,43.2232,153507.0
2019-07-11 15:50:00,51.96,52.02,51.95,52.02,313482.0,43.2315,43.2814,43.2232,43.2814,313482.0
2019-07-11 15:55:00,52.02,52.06,51.96,52.03,704253.0,43.2814,43.3147,43.2315,43.2897,704253.0
2019-07-12 09:30:00,52.25,52.29,52.06,52.1,346438.0,43.4728,43.5061,43.3147,43.348,346438.0
2019-07-12 09:35:00,52.1,52.14,52.04,52.12,66752.0,43.348,43.3813,43.2981,43.3646,66752.0
2019-07-12 09:40:00,52.11,52.15,52.06,52.15,44659.0,43.3563,43.3896,43.3147,43.3896,44659.0
2019-07-12 09:45:00,52.14,52.18,52.06,52.07,67224.0,43.3813,43.4145,43.3147,43.323,67224.0
2019-07-12 09:50:00,52.06,52.07,52.01,52.05,40882.0,43.3147,43.323,43.2731,43.3064,40882.0
2019-07-12 09:55:00,52.03,52.05,52.0,52.03,48702.0,43.2897,43.3064,43.2648,43.2897,48702.0
2019-07-12 10:00:00,52.03,52.05,51.97,52.0,61954.0,43.2897,43.3064,43.2398,43.2648,61954.0
2019-07-12 10:05:00,52.0,52.0,51.92,51.94,73154.0,43.2648,43.2648,43.1982,43.2149,73154.0
2019-07-12 10:10:00,51.95,51.98,51.91,51.94,59765.0,43.2232,43.2481,43.1899,43.2149,59765.0
2019-07-12 10:15:00,51.93,51.98,51.92,51.98,54435.0,43.2065,43.2481,43.1982,43.2481,54435.0
2019-07-12 10:20:00,51.98,52.01,51.96,51.96,116855.0,43.2481,43.2731,43.2315,43.2315,116855.0
2019-07-12 10:25:00,51.96,52.0,51.96,52.0,19896.0,43.2315,43.2648,43.2315,43.2648,19896.0
2019-07-12 10:30:00,51.99,52.06,51.99,52.0,42278.0,43.2565,43.3147,43.2565,43.2648,42278.0
2019-07-12 10:35:00,51.99,52.0,51.95,51.98,46453.0,43.2565,43.2648,43.2232,43.2481,46453.0
2019-07-12 10:40:00,51.98,52.01,51.97,52.01,22619.0,43.2481,43.2731,43.2398,43.2731,22619.0
2019-07-12 10:45:00,52.01,52.03,51.99,52.02,39082.0,43.2731,43.2897,43.2565,43.2814,39082.0
2019-07-12 10:50:00,52.02,52.06,52.01,52.03,20733.0,43.2814,43.3147,43.2731,43.2897,20733.0
2019-07-12 10:55:00,52.04,52.08,52.03,52.06,29420.0,43.2981,43.3313,43.2897,43.3147,29420.0
2019-07-12 11:00:00,52.07,52.12,52.06,52.12,38968.0,43.323,43.3646,43.3147,43.3646,38968.0
2019-07-12 11:05:00,52.12,52.18,52.11,52.17,70033.0,43.3646,43.4145,43.3563,43.4062,70033.0
2019-07-12 11:10:00,52.16,52.17,52.12,52.17,66558.0,43.3979,43.4062,43.3646,43.4062,66558.0
2019-07-12 11:15:00,52.17,52.19,52.16,52.18,41262.0,43.4062,43.4229,43.3979,43.4145,41262.0
2019-07-12 11:20:00,52.18,52.23,52.17,52.17,65240.0,43.4145,43.4561,43.4062,43.4062,65240.0
2019-07-12 11:25:00,52.18,52.19,52.15,52.19,38997.0,43.4145,43.4229,43.3896,43.4229,38997.0
2019-07-12 11:30:00,52.18,52.2,52.17,52.18,32542.0,43.4145,43.4312,43.4062,43.4145,32542.0
2019-07-12 11:35:00,52.17,52.18,52.14,52.15,20422.0,43.4062,43.4145,43.3813,43.3896,20422.0
2019-07-12 11:40:00,52.14,52.16,52.1,52.12,45292.0,43.3813,43.3979,43.348,43.3646,45292.0
2019-07-12 11:45:00,52.13,52.15,52.12,52.14,31460.0,43.3729,43.3896,43.3646,43.3813,31460.0
2019-07-12 11:50:00,52.14,52.14,52.12,52.13,18417.0,43.3813,43.3813,43.3646,43.3729,18417.0
2019-07-12 11:55:00,52.13,52.15,52.12,52.15,20400.0,43.3729,43.3896,43.3646,43.3896,20400.0
2019-07-12 12:00:00,52.15,52.18,52.15,52.16,20149.0,43.3896,43.4145,43.3896,43.3979,20149.0
2019-07-12 12:05:00,52.16,52.19,52.15,52.16,30267.0,43.3979,43.4229,43.3896,43.3979,30267.0
2019-07-12 12:10:00,52.16,52.17,52.1,52.11,42957.0,43.3979,43.4062,43.348,43.3563,42957.0
2019-07-12 12:15:00,52.12,52.14,52.1,52.14,38980.0,43.3646,43.3813,43.348,43.3813,38980.0
2019-07-12 12:20:00,52.14,52.16,52.13,52.13,22080.0,43.3813,43.3979,43.3729,43.3729,22080.0
2019-07-12 12:25:00,52.13,52.15,52.12,52.13,24040.0,43.3729,43.3896,43.3646,43.3729,24040.0
2019-07-12 12:30:00,52.14,52.14,52.09,52.13,43386.0,43.3813,43.3813,43.3397,43.3729,43386.0
2019-07-12 12:35:00,52.12,52.17,52.11,52.13,41826.0,43.3646,43.4062,43.3563,43.3729,41826.0
2019-07-12 12:40:00,52.13,52.15,52.09,52.09,34947.0,43.3729,43.3896,43.3397,43.3397,34947.0
2019-07-12 12:45:00,52.09,52.13,52.09,52.13,27988.0,43.3397,43.3729,43.3397,43.3729,27988.0
2019-07-12 12:50:00,52.12,52.13,52.08,52.08,30023.0,43.3646,43.3729,43.3313,43.3313,30023.0
2019-07-12 12:55:00,52.08,52.12,52.08,52.1,33758.0,43.3313,43.3646,43.3313,43.348,33758.0
2019-07-12 13:00:00,52.11,52.12,52.09,52.11,26568.0,43.3563,43.3646,43.3397,43.3563,26568.0
2019-07-12 13:05:00,52.09,52.1,52.06,52.07,27998.0,43.3397,43.348,43.3147,43.323,27998.0
2019-07-12 13:10:00,52.07,52.08,52.05,52.05,27094.0,43.323,43.3313,43.3064,43.3064,27094.0
2019-07-12 13:15:00,52.05,52.09,52.05,52.08,16729.0,43.3064,43.3397,43.3064,43.3313,16729.0
2019-07-12 13:20:00,52.07,52.08,52.06,52.07,20556.0,43.323,43.3313,43.3147,43.323,20556.0
2019-07-12 13:25:00,52.07,52.08,52.06,52.07,18062.0,43.323,43.3313,43.3147,43.323,18062.0
2019-07-12 13:30:00,52.07,52.08,52.06,52.08,15212.0,43.323,43.3313,43.3147,43.3313,15212.0
2019-07-12 13:35:00,52.09,52.12,52.08,52.12,19074.0,43.3397,43.3646,43.3313,43.3646,19074.0
2019-07-12 13:40:00,52.12,52.12,52.11,52.12,10943.0,43.3646,43.3646,43.3563,43.3646,10943.0
2019-07-12 13:45:00,52.12,52.13,52.11,52.12,15257.0,43.3646,43.3729,43.3563,43.3646,15257.0
2019-07-12 13:50:00,52.11,52.13,52.1,52.12,27480.0,43.3563,43.3729,43.348,43.3646,27480.0
2019-07-12 13:55:00,52.12,52.13,52.11,52.12,16756.0,43.3646,43.3729,43.3563,43.3646,16756.0
2019-07-12 14:00:00,52.13,52.14,52.1,52.11,38122.0,43.3729,43.3813,43.348,43.3563,38122.0
2019-07-12 14:05:00,52.11,52.11,52.08,52.08,35047.0,43.3563,43.3563,43.3313,43.3313,35047.0
2019-07-12 14:10:00,52.09,52.11,52.09,52.09,20904.0,43.3397,43.3563,43.3397,43.3397,20904.0
2019-07-12 14:15:00,52.1,52.11,52.06,52.07,38335.0,43.348,43.3563,43.3147,43.323,38335.0
2019-07-12 14:20:00,52.07,52.09,52.06,52.07,30501.0,43.323,43.3397,43.3147,43.323,30501.0
2019-07-12 14:25:00,52.06,52.07,52.05,52.06,47620.0,43.3147,43.323,43.3064,43.3147,47620.0
2019-07-12 14:30:00,52.05,52.1,52.05,52.1,33555.0,43.3064,43.348,43.3064,43.348,33555.0
2019-07-12 14:35:00,52.1,52.13,52.09,52.11,34635.0,43.348,43.3729,43.3397,43.3563,34635.0
2019-07-12 14:40:00,52.11,52.11,52.05,52.05,28031.0,43.3563,43.3563,43.3064,43.3064,28031.0
2019-07-12 14:45:00,52.05,52.1,52.05,52.1,22123.0,43.3064,43.348,43.3064,43.348,22123.0
2019-07-12 14:50:00,52.09,52.1,52.08,52.08,12070.0,43.3397,43.348,43.3313,43.3313,12070.0
2019-07-12 14:55:00,52.08,52.09,52.07,52.08,30864.0,43.3313,43.3397,43.323,43.3313,30864.0
2019-07-12 15:00:00,52.09,52.09,52.05,52.05,23402.0,43.3397,43.3397,43.3064,43.3064,23402.0
2019-07-12 15:05:00,52.05,52.06,52.03,52.04,51098.0,43.3064,43.3147,43.2897,43.2981,51098.0
2019-07-12 15:10:00,52.05,52.05,52.02,52.04,37091.0,43.3064,43.3064,43.2814,43.2981,37091.0
2019-07-12 15:15:00,52.03,52.06,52.01,52.02,58845.0,43.2897,43.3147,43.2731,43.2814,58845.0
2019-07-12 15:20:00,52.02,52.06,52.01,52.03,48713.0,43.2814,43.3147,43.2731,43.2897,48713.0
2019-07-12 15:25:00,52.03,52.04,52.0,52.01,31234.0,43.2897,43.2981,43.2648,43.2731,31234.0
2019-07-12 15:30:00,52.0,52.01,51.97,51.97,67923.0,43.2648,43.2731,43.2398,43.2398,67923.0
2019-07-12 15:35:00,51.98,52.06,51.97,52.05,103676.0,43.2481,43.3147,43.2398,43.3064,103676.0
2019-07-12 15:40:00,52.05,52.1,52.05,52.09,85800.0,43.3064,43.348,43.3064,43.3397,85800.0
2019-07-12 15:45:00,52.09,52.09,52.04,52.07,71444.0,43.3397,43.3397,43.2981,43.323,71444.0
2019-07-12 15:50:00,52.06,52.13,52.04,52.13,176054.0,43.3147,43.3729,43.2981,43.3729,176054.0
2019-07-12 15:55:00,52.13,52.18,52.09,52.11,571688.0,43.3729,43.4145,43.3397,43.3563,571688.0
2019-07-15 09:30:00,52.28,52.28,52.06,52.08,296271.0,43.4977,43.4977,43.3147,43.3313,296271.0
2019-07-15 09:35:00,52.08,52.2,52.06,52.09,84011.0,43.3313,43.4312,43.3147,43.3397,84011.0
2019-07-15 09:40:00,52.09,52.12,52.06,52.1,115836.0,43.3397,43.3646,43.3147,43.348,115836.0
2019-07-15 09:45:00,52.09,52.18,52.08,52.18,89919.0,43.3397,43.4145,43.3313,43.4145,89919.0
2019-07-15 09:50:00,52.18,52.23,52.16,52.19,70309.0,43.4145,43.4561,43.3979,43.4229,70309.0
2019-07-15 09:55:00,52.18,52.21,52.15,52.16,35041.0,43.4145,43.4395,43.3896,43.3979,35041.0
2019-07-15 10:00:00,52.16,52.16,52.08,52.1,74855.0,43.3979,43.3979,43.3313,43.348,74855.0
2019-07-15 10:05:00,52.1,52.18,52.1,52.15,59961.0,43.348,43.4145,43.348,43.3896,59961.0
2019-07-15 10:10:00,52.16,52.29,52.15,52.22,132202.0,43.3979,43.5061,43.3896,43.4478,132202.0
2019-07-15 10:15:00,52.21,52.22,52.14,52.14,45844.0,43.4395,43.4478,43.3813,43.3813,45844.0
2019-07-15 10:20:00,52.13,52.19,52.13,52.15,56081.0,43.3729,43.4229,43.3729,43.3896,56081.0
2019-07-15 10:25:00,52.16,52.21,52.14,52.19,46656.0,43.3979,43.4395,43.3813,43.4229,46656.0
2019-07-15 10:30:00,52.19,52.22,52.14,52.15,61972.0,43.4229,43.4478,43.3813,43.3896,61972.0
2019-07-15 10:35:00,52.15,52.16,52.04,52.05,69330.0,43.3896,43.3979,43.2981,43.3064,69330.0
2019-07-15 10:40:00,52.05,52.05,52.02,52.04,37203.0,43.3064,43.3064,43.2814,43.2981,37203.0
2019-07-15 10:45:00,52.03,52.08,52.03,52.06,26931.0,43.2897,43.3313,43.2897,43.3147,26931.0
2019-07-15 10:50:00,52.06,52.11,52.06,52.08,37092.0,43.3147,43.3563,43.3147,43.3313,37092.0
2019-07-15 10:55:00,52.08,52.12,52.07,52.11,26066.0,43.3313,43.3646,43.323,43.3563,26066.0
2019-07-15 11:00:00,52.11,52.14,52.11,52.12,46676.0,43.3563,43.3813,43.3563,43.3646,46676.0
2019-07-15 11:05:00,52.12,52.13,52.09,52.1,71814.0,43.3646,43.3729,43.3397,43.348,71814.0
2019-07-15 11:10:00,52.1,52.12,52.06,52.07,36221.0,43.348,43.3646,43.3147,43.323,36221.0
2019-07-15 11:15:00,52.06,52.1,52.06,52.09,29852.0,43.3147,43.348,43.3147,43.3397,29852.0
2019-07-15 11:20:00,52.08,52.09,52.06,52.06,20856.0,43.3313,43.3397,43.3147,43.3147,20856.0
2019-07-15 11:25:00,52.06,52.07,52.05,52.06,36525.0,43.3147,43.323,43.3064,43.3147,36525.0
2019-07-15 11:30:00,52.05,52.06,51.99,52.01,112359.0,43.3064,43.3147,43.2565,43.2731,112359.0
2019-07-15 11:35:00,52.01,52.02,52.0,52.0,40936.0,43.2731,43.2814,43.2648,43.2648,40936.0
2019-07-15 11:40:00,52.01,52.01,51.94,51.95,50479.0,43.2731,43.2731,43.2149,43.2232,50479.0
2019-07-15 11:45:00,51.95,51.96,51.9,51.9,42166.0,43.2232,43.2315,43.1816,43.1816,42166.0
2019-07-15 11:50:00,51.91,51.91,51.86,51.91,98926.0,43.1899,43.1899,43.1483,43.1899,98926.0
2019-07-15 11:55:00,51.9,51.94,51.88,51.91,37282.0,43.1816,43.2149,43.1649,43.1899,37282.0
2019-07-15 12:00:00,51.91,51.95,51.9,51.93,52189.0,43.1899,43.2232,43.1816,43.2065,52189.0
2019-07-15 12:05:00,51.92,51.98,51.92,51.97,50093.0,43.1982,43.2481,43.1982,43.2398,50093.0
2019-07-15 12:10:00,51.97,52.01,51.97,52.0,17964.0,43.2398,43.2731,43.2398,43.2648,17964.0
2019-07-15 12:15:00,52.0,52.03,51.99,52.0,38986.0,43.2648,43.2897,43.2565,43.2648,38986.0
2019-07-15 12:20:00,52.0,52.02,51.99,52.02,30717.0,43.2648,43.2814,43.2565,43.2814,30717.0
2019-07-15 12:25:00,52.02,52.03,52.0,52.0,24260.0,43.2814,43.2897,43.2648,43.2648,24260.0
2019-07-15 12:30:00,52.01,52.03,52.0,52.02,39917.0,43.2731,43.2897,43.2648,43.2814,39917.0
2019-07-15 12:35:00,52.02,52.04,52.01,52.04,23167.0,43.2814,43.2981,43.2731,43.2981,23167.0
2019-07-15 12:40:00,52.03,52.03,52.01,52.02,43727.0,43.2897,43.2897,43.2731,43.2814,43727.0
2019-07-15 12:45:00,52.03,52.05,52.02,52.04,40052.0,43.2897,43.3064,43.2814,43.2981,40052.0
2019-07-15 12:50:00,52.05,52.05,52.03,52.04,22564.0,43.3064,43.3064,43.2897,43.2981,22564.0
2019-07-15 12:55:00,52.04,52.04,52.03,52.04,17829.0,43.2981,43.2981,43.2897,43.2981,17829.0
2019-07-15 13:00:00,52.03,52.04,52.02,52.03,36682.0,43.2897,43.2981,43.2814,43.2897,36682.0
2019-07-15 13:05:00,52.04,52.07,52.03,52.05,30347.0,43.2981,43.323,43.2897,43.3064,30347.0
2019-07-15 13:10:00,52.05,52.06,52.05,52.05,10659.0,43.3064,43.3147,43.3064,43.3064,10659.0
2019-07-15 13:15:00,52.05,52.06,52.03,52.05,49295.0,43.3064,43.3147,43.2897,43.3064,49295.0
2019-07-15 13:20:00,52.04,52.06,52.04,52.04,33517.0,43.2981,43.3147,43.2981,43.2981,33517.0
2019-07-15 13:25:00,52.04,52.05,52.03,52.05,44801.0,43.2981,43.3064,43.2897,43.3064,44801.0
2019-07-15 13:30:00,52.05,52.06,52.03,52.05,34245.0,43.3064,43.3147,43.2897,43.3064,34245.0
2019-07-15 13:35:00,52.05,52.06,52.02,52.04,28724.0,43.3064,43.3147,43.2814,43.2981,28724.0
2019-07-15 13:40:00,52.03,52.04,52.02,52.04,32467.0,43.2897,43.2981,43.2814,43.2981,32467.0
2019-07-15 13:45:00,52.04,52.05,52.02,52.04,40787.0,43.2981,43.3064,43.2814,43.2981,40787.0
2019-07-15 13:50:00,52.03,52.05,52.02,52.05,32078.0,43.2897,43.3064,43.2814,43.3064,32078.0
2019-07-15 13:55:00,52.05,52.05,52.02,52.03,42095.0,43.3064,43.3064,43.2814,43.2897,42095.0
2019-07-15 14:00:00,52.04,52.05,52.03,52.04,31029.0,43.2981,43.3064,43.2897,43.2981,31029.0
2019-07-15 14:05:00,52.04,52.05,52.03,52.05,32008.0,43.2981,43.3064,43.2897,43.3064,32008.0
2019-07-15 14:10:00,52.05,52.05,52.04,52.04,20137.0,43.3064,43.3064,43.2981,43.2981,20137.0
2019-07-15 14:15:00,52.04,52.06,52.03,52.05,45864.0,43.2981,43.3147,43.2897,43.3064,45864.0
2019-07-15 14:20:00,52.06,52.08,52.05,52.05,24420.0,43.3147,43.3313,43.3064,43.3064,24420.0
2019-07-15 14:25:00,52.06,52.07,52.05,52.05,23364.0,43.3147,43.323,43.3064,43.3064,23364.0
2019-07-15 14:30:00,52.05,52.06,52.04,52.05,31491.0,43.3064,43.3147,43.2981,43.3064,31491.0
2019-07-15 14:35:00,52.06,52.07,52.05,52.07,80972.0,43.3147,43.323,43.3064,43.323,80972.0
2019-07-15 14:40:00,52.06,52.07,52.05,52.07,18981.0,43.3147,43.323,43.3064,43.323,18981.0
2019-07-15 14:45:00,52.07,52.07,52.05,52.05,12829.0,43.323,43.323,43.3064,43.3064,12829.0
2019-07-15 14:50:00,52.06,52.07,52.05,52.05,31597.0,43.3147,43.323,43.3064,43.3064,31597.0
2019-07-15 14:55:00,52.05,52.07,52.05,52.05,37015.0,43.3064,43.323,43.3064,43.3064,37015.0
2019-07-15 15:00:00,52.06,52.08,52.05,52.07,41305.0,43.3147,43.3313,43.3064,43.323,41305.0
2019-07-15 15:05:00,52.07,52.1,52.06,52.1,24042.0,43.323,43.348,43.3147,43.348,24042.0
2019-07-15 15:10:00,52.1,52.1,52.07,52.08,34701.0,43.348,43.348,43.323,43.3313,34701.0
2019-07-15 15:15:00,52.08,52.08,52.04,52.05,63138.0,43.3313,43.3313,43.2981,43.3064,63138.0
2019-07-15 15:20:00,52.05,52.09,52.04,52.08,50489.0,43.3064,43.3397,43.2981,43.3313,50489.0
2019-07-15 15:25:00,52.08,52.09,52.06,52.07,37979.0,43.3313,43.3397,43.3147,43.323,37979.0
2019-07-15 15:30:00,52.06,52.1,52.06,52.08,52703.0,43.3147,43.348,43.3147,43.3313,52703.0
2019-07-15 15:35:00,52.09,52.1,52.08,52.08,44494.0,43.3397,43.348,43.3313,43.3313,44494.0
2019-07-15 15:40:00,52.09,52.11,52.08,52.1,95753.0,43.3397,43.3563,43.3313,43.348,95753.0
2019-07-15 15:45:00,52.1,52.12,52.08,52.1,88471.0,43.348,43.3646,43.3313,43.348,88471.0
2019-07-15 15:50:00,52.1,52.11,52.09,52.1,158401.0,43.348,43.3563,43.3397,43.348,158401.0
2019-07-15 15:55:00,52.1,52.16,52.09,52.13,448759.0,43.348,43.3979,43.3397,43.3729,448759.0
2019-07-16 09:30:00,51.96,52.47,51.96,52.41,380177.0,43.2315,43.6558,43.2315,43.6059,380177.0
2019-07-16 09:35:00,52.41,52.42,52.27,52.28,60160.0,43.6059,43.6142,43.4894,43.4977,60160.0
2019-07-16 09:40:00,52.28,52.28,52.19,52.21,68604.0,43.4977,43.4977,43.4229,43.4395,68604.0
2019-07-16 09:45:00,52.2,52.22,52.14,52.14,132041.0,43.4312,43.4478,43.3813,43.3813,132041.0
2019-07-16 09:50:00,52.13,52.17,52.08,52.12,83689.0,43.3729,43.4062,43.3313,43.3646,83689.0
2019-07-16 09:55:00,52.12,52.16,52.08,52.09,156938.0,43.3646,43.3979,43.3313,43.3397,156938.0
2019-07-16 10:00:00,52.09,52.11,52.04,52.1,57774.0,43.3397,43.3563,43.2981,43.348,57774.0
2019-07-16 10:05:00,52.1,52.1,52.04,52.04,59688.0,43.348,43.348,43.2981,43.2981,59688.0
2019-07-16 10:10:00,52.04,52.11,52.01,52.07,88009.0,43.2981,43.3563,43.2731,43.323,88009.0
2019-07-16 10:15:00,52.08,52.11,52.05,52.1,34876.0,43.3313,43.3563,43.3064,43.348,34876.0
2019-07-16 10:20:00,52.1,52.1,52.05,52.07,96885.0,43.348,43.348,43.3064,43.323,96885.0
2019-07-16 10:25:00,52.06,52.07,52.02,52.03,31480.0,43.3147,43.323,43.2814,43.2897,31480.0
2019-07-16 10:30:00,52.02,52.03,51.98,51.98,47320.0,43.2814,43.2897,43.2481,43.2481,47320.0
2019-07-16 10:35:00,51.99,52.05,51.98,52.05,44060.0,43.2565,43.3064,43.2481,43.3064,44060.0
2019-07-16 10:40:00,52.04,52.06,52.03,52.03,41463.0,43.2981,43.3147,43.2897,43.2897,41463.0
2019-07-16 10:45:00,52.04,52.05,52.01,52.01,33932.0,43.2981,43.3064,43.2731,43.2731,33932.0
2019-07-16 10:50:00,52.02,52.02,51.92,51.93,36601.0,43.2814,43.2814,43.1982,43.2065,36601.0
2019-07-16 10:55:00,51.92,51.99,51.92,51.98,59235.0,43.1982,43.2565,43.1982,43.2481,59235.0
2019-07-16 11:00:00,51.98,51.98,51.89,51.9,105199.0,43.2481,43.2481,43.1733,43.1816,105199.0
2019-07-16 11:05:00,51.9,51.93,51.88,51.89,38875.0,43.1816,43.2065,43.1649,43.1733,38875.0
2019-07-16 11:10:00,51.89,51.89,51.86,51.88,32214.0,43.1733,43.1733,43.1483,43.1649,32214.0
2019-07-16 11:15:00,51.87,51.88,51.85,51.88,34049.0,43.1566,43.1649,43.14,43.1649,34049.0
2019-07-16 11:20:00,51.88,51.94,51.87,51.94,31337.0,43.1649,43.2149,43.1566,43.2149,31337.0
2019-07-16 11:25:00,51.94,51.94,51.87,51.88,42159.0,43.2149,43.2149,43.1566,43.1649,42159.0
2019-07-16 11:30:00,51.87,51.89,51.84,51.87,52320.0,43.1566,43.1733,43.1316,43.1566,52320.0
2019-07-16 11:35:00,51.88,51.94,51.87,51.91,58966.0,43.1649,43.2149,43.1566,43.1899,58966.0
2019-07-16 11:40:00,51.91,51.92,51.85,51.85,208076.0,43.1899,43.1982,43.14,43.14,208076.0
2019-07-16 11:45:00,51.86,51.86,51.81,51.84,50714.0,43.1483,43.1483,43.1067,43.1316,50714.0
2019-07-16 11:50:00,51.83,51.86,51.81,51.85,55799.0,43.1233,43.1483,43.1067,43.14,55799.0
2019-07-16 11:55:00,51.85,51.86,51.83,51.85,36132.0,43.14,43.1483,43.1233,43.14,36132.0
2019-07-16 12:00:00,51.85,51.9,51.82,51.89,48832.0,43.14,43.1816,43.115,43.1733,48832.0
2019-07-16 12:05:00,51.9,51.97,51.89,51.94,45718.0,43.1816,43.2398,43.1733,43.2149,45718.0
2019-07-16 12:10:00,51.94,52.03,51.94,52.0,142863.0,43.2149,43.2897,43.2149,43.2648,142863.0
2019-07-16 12:15:00,52.0,52.07,52.0,52.04,92733.0,43.2648,43.323,43.2648,43.2981,92733.0
2019-07-16 12:20:00,52.03,52.08,52.02,52.08,48166.0,43.2897,43.3313,43.2814,43.3313,48166.0
2019-07-16 12:25:00,52.08,52.16,52.06,52.07,85651.0,43.3313,43.3979,43.3147,43.323,85651.0
2019-07-16 12:30:00,52.07,52.08,52.05,52.07,36158.0,43.323,43.3313,43.3064,43.323,36158.0
2019-07-16 12:35:00,52.07,52.1,52.05,52.05,66706.0,43.323,43.348,43.3064,43.3064,66706.0
2019-07-16 12:40:00,52.05,52.09,52.04,52.08,29428.0,43.3064,43.3397,43.2981,43.3313,29428.0
2019-07-16 12:45:00,52.08,52.09,52.07,52.09,36121.0,43.3313,43.3397,43.323,43.3397,36121.0
2019-07-16 12:50:00,52.09,52.1,52.07,52.09,30042.0,43.3397,43.348,43.323,43.3397,30042.0
2019-07-16 12:55:00,52.08,52.12,52.06,52.12,30270.0,43.3313,43.3646,43.3147,43.3646,30270.0
2019-07-16 13:00:00,52.12,52.17,52.11,52.13,62520.0,43.3646,43.4062,43.3563,43.3729,62520.0
2019-07-16 13:05:00,52.13,52.15,52.09,52.09,39595.0,43.3729,43.3896,43.3397,43.3397,39595.0
2019-07-16 13:10:00,52.1,52.13,52.09,52.13,26255.0,43.348,43.3729,43.3397,43.3729,26255.0
2019-07-16 13:15:00,52.13,52.13,52.09,52.1,29557.0,43.3729,43.3729,43.3397,43.348,29557.0
2019-07-16 13:20:00,52.1,52.11,52.09,52.11,43167.0,43.348,43.3563,43.3397,43.3563,43167.0
2019-07-16 13:25:00,52.11,52.11,52.08,52.08,34342.0,43.3563,43.3563,43.3313,43.3313,34342.0
2019-07-16 13:30:00,52.09,52.09,52.03,52.05,41014.0,43.3397,43.3397,43.2897,43.3064,41014.0
2019-07-16 13:35:00,52.05,52.06,52.04,52.05,27578.0,43.3064,43.3147,43.2981,43.3064,27578.0
2019-07-16 13:40:00,52.05,52.06,52.03,52.03,36883.0,43.3064,43.3147,43.2897,43.2897,36883.0
2019-07-16 13:45:00,52.02,52.04,52.01,52.03,41121.0,43.2814,43.2981,43.2731,43.2897,41121.0
2019-07-16 13:50:00,52.03,52.03,51.98,52.0,44293.0,43.2897,43.2897,43.2481,43.2648,44293.0
2019-07-16 13:55:00,52.01,52.01,51.96,51.97,18417.0,43.2731,43.2731,43.2315,43.2398,18417.0
2019-07-16 14:00:00,51.97,51.99,51.96,51.98,43555.0,43.2398,43.2565,43.2315,43.2481,43555.0
2019-07-16 14:05:00,51.99,52.0,51.98,52.0,38226.0,43.2565,43.2648,43.2481,43.2648,38226.0
2019-07-16 14:10:00,52.0,52.01,51.97,51.98,32209.0,43.2648,43.2731,43.2398,43.2481,32209.0
2019-07-16 14:15:00,51.98,51.98,51.95,51.96,17756.0,43.2481,43.2481,43.2232,43.2315,17756.0
2019-07-16 14:20:00,51.95,51.98,51.94,51.97,63547.0,43.2232,43.2481,43.2149,43.2398,63547.0
2019-07-16 14:25:00,51.97,51.98,51.94,51.98,31207.0,43.2398,43.2481,43.2149,43.2481,31207.0
2019-07-16 14:30:00,51.98,52.0,51.96,51.96,70404.0,43.2481,43.2648,43.2315,43.2315,70404.0
2019-07-16 14:35:00,51.97,51.99,51.96,51.99,32620.0,43.2398,43.2565,43.2315,43.2565,32620.0
2019-07-16 14:40:00,51.98,52.0,51.97,51.99,32926.0,43.2481,43.2648,43.2398,43.2565,32926.0
2019-07-16 14:45:00,51.98,51.99,51.96,51.98,28967.0,43.2481,43.2565,43.2315,43.2481,28967.0
2019-07-16 14:50:00,51.98,52.02,51.98,52.02,51777.0,43.2481,43.2814,43.2481,43.2814,51777.0
2019-07-16 14:55:00,52.02,52.03,52.0,52.02,29920.0,43.2814,43.2897,43.2648,43.2814,29920.0
2019-07-16 15:00:00,52.02,52.02,51.99,52.0,31837.0,43.2814,43.2814,43.2565,43.2648,31837.0
2019-07-16 15:05:00,52.0,52.02,51.97,52.0,56318.0,43.2648,43.2814,43.2398,43.2648,56318.0
2019-07-16 15:10:00,52.0,52.02,51.99,52.0,104690.0,43.2648,43.2814,43.2565,43.2648,104690.0
2019-07-16 15:15:00,52.0,52.02,51.98,52.02,63984.0,43.2648,43.2814,43.2481,43.2814,63984.0
2019-07-16 15:20:00,52.02,52.06,52.01,52.03,55486.0,43.2814,43.3147,43.2731,43.2897,55486.0
2019-07-16 15:25:00,52.04,52.08,52.03,52.06,70474.0,43.2981,43.3313,43.2897,43.3147,70474.0
2019-07-16 15:30:00,52.06,52.09,52.04,52.05,82771.0,43.3147,43.3397,43.2981,43.3064,82771.0
2019-07-16 15:35:00,52.05,52.08,52.03,52.05,96868.0,43.3064,43.3313,43.2897,43.3064,96868.0
2019-07-16 15:40:00,52.05,52.11,52.04,52.09,112258.0,43.3064,43.3563,43.2981,43.3397,112258.0
2019-07-16 15:45:00,52.09,52.11,52.07,52.08,107301.0,43.3397,43.3563,43.323,43.3313,107301.0
2019-07-16 15:50:00,52.08,52.11,52.07,52.1,154827.0,43.3313,43.3563,43.323,43.348,154827.0
2019-07-16 15:55:00,52.11,52.15,52.1,52.13,487838.0,43.3563,43.3896,43.348,43.3729,487838.0
2019-07-17 09:30:00,52.22,52.26,52.14,52.17,240605.0,43.4478,43.4811,43.3813,43.4062,240605.0
2019-07-17 09:35:00,52.17,52.24,52.08,52.08,97353.0,43.4062,43.4645,43.3313,43.3313,97353.0
2019-07-17 09:40:00,52.08,52.21,52.07,52.14,87290.0,43.3313,43.4395,43.323,43.3813,87290.0
2019-07-17 09:45:00,52.14,52.21,52.11,52.16,82330.0,43.3813,43.4395,43.3563,43.3979,82330.0
2019-07-17 09:50:00,52.16,52.18,52.11,52.11,71100.0,43.3979,43.4145,43.3563,43.3563,71100.0
2019-07-17 09:55:00,52.12,52.14,52.09,52.1,46089.0,43.3646,43.3813,43.3397,43.348,46089.0
2019-07-17 10:00:00,52.11,52.16,52.1,52.15,38787.0,43.3563,43.3979,43.348,43.3896,38787.0
2019-07-17 10:05:00,52.15,52.16,52.11,52.12,53446.0,43.3896,43.3979,43.3563,43.3646,53446.0
2019-07-17 10:10:00,52.12,52.21,52.11,52.19,58339.0,43.3646,43.4395,43.3563,43.4229,58339.0
2019-07-17 10:15:00,52.19,52.21,52.1,52.11,65076.0,43.4229,43.4395,43.348,43.3563,65076.0
2019-07-17 10:20:00,52.11,52.17,52.1,52.14,62121.0,43.3563,43.4062,43.348,43.3813,62121.0
2019-07-17 10:25:00,52.14,52.15,52.1,52.11,35493.0,43.3813,43.3896,43.348,43.3563,35493.0
2019-07-17 10:30:00,52.11,52.22,52.11,52.22,47515.0,43.3563,43.4478,43.3563,43.4478,47515.0
2019-07-17 10:35:00,52.22,52.22,52.17,52.18,55438.0,43.4478,43.4478,43.4062,43.4145,55438.0
2019-07-17 10:40:00,52.18,52.21,52.15,52.17,54670.0,43.4145,43.4395,43.3896,43.4062,54670.0
2019-07-17 10:45:00,52.17,52.18,52.12,52.15,106482.0,43.4062,43.4145,43.3646,43.3896,106482.0
2019-07-17 10:50:00,52.14,52.15,52.08,52.1,62703.0,43.3813,43.3896,43.3313,43.348,62703.0
2019-07-17 10:55:00,52.11,52.19,52.1,52.16,99034.0,43.3563,43.4229,43.348,43.3979,99034.0
2019-07-17 11:00:00,52.16,52.19,52.13,52.13,48835.0,43.3979,43.4229,43.3729,43.3729,48835.0
2019-07-17 11:05:00,52.14,52.15,52.11,52.13,39254.0,43.3813,43.3896,43.3563,43.3729,39254.0
2019-07-17 11:10:00,52.13,52.16,52.1,52.16,69396.0,43.3729,43.3979,43.348,43.3979,69396.0
2019-07-17 11:15:00,52.16,52.16,52.12,52.16,39403.0,43.3979,43.3979,43.3646,43.3979,39403.0
2019-07-17 11:20:00,52.16,52.17,52.11,52.12,45385.0,43.3979,43.4062,43.3563,43.3646,45385.0
2019-07-17 11:25:00,52.12,52.13,52.06,52.07,56177.0,43.3646,43.3729,43.3147,43.323,56177.0
2019-07-17 11:30:00,52.07,52.1,52.05,52.08,43936.0,43.323,43.348,43.3064,43.3313,43936.0
2019-07-17 11:35:00,52.08,52.1,52.04,52.05,50185.0,43.3313,43.348,43.2981,43.3064,50185.0
2019-07-17 11:40:00,52.05,52.09,52.04,52.09,32685.0,43.3064,43.3397,43.2981,43.3397,32685.0
2019-07-17 11:45:00,52.1,52.12,52.06,52.06,57953.0,43.348,43.3646,43.3147,43.3147,57953.0
2019-07-17 11:50:00,52.06,52.11,52.04,52.04,49023.0,43.3147,43.3563,43.2981,43.2981,49023.0
2019-07-17 11:55:00,52.05,52.11,52.04,52.1,51608.0,43.3064,43.3563,43.2981,43.348,51608.0
2019-07-17 12:00:00,52.1,52.12,52.09,52.09,26253.0,43.348,43.3646,43.3397,43.3397,26253.0
2019-07-17 12:05:00,52.09,52.12,52.09,52.09,33346.0,43.3397,43.3646,43.3397,43.3397,33346.0
2019-07-17 12:10:00,52.09,52.09,52.02,52.03,28052.0,43.3397,43.3397,43.2814,43.2897,28052.0
2019-07-17 12:15:00,52.03,52.05,52.01,52.05,29817.0,43.2897,43.3064,43.2731,43.3064,29817.0
2019-07-17 12:20:00,52.04,52.07,52.04,52.06,22495.0,43.2981,43.323,43.2981,43.3147,22495.0
2019-07-17 12:25:00,52.05,52.06,52.04,52.05,25101.0,43.3064,43.3147,43.2981,43.3064,25101.0
2019-07-17 12:30:00,52.05,52.08,52.04,52.08,24946.0,43.3064,43.3313,43.2981,43.3313,24946.0
2019-07-17 12:35:00,52.08,52.12,52.07,52.12,27324.0,43.3313,43.3646,43.323,43.3646,27324.0
2019-07-17 12:40:00,52.12,52.12,52.07,52.09,30027.0,43.3646,43.3646,43.323,43.3397,30027.0
2019-07-17 12:45:00,52.09,52.09,52.05,52.06,25485.0,43.3397,43.3397,43.3064,43.3147,25485.0
2019-07-17 12:50:00,52.06,52.1,52.06,52.08,37449.0,43.3147,43.348,43.3147,43.3313,37449.0
2019-07-17 12:55:00,52.08,52.1,52.08,52.09,31879.0,43.3313,43.348,43.3313,43.3397,31879.0
2019-07-17 13:00:00,52.09,52.11,52.08,52.09,27472.0,43.3397,43.3563,43.3313,43.3397,27472.0
2019-07-17 13:05:00,52.09,52.1,52.07,52.07,35202.0,43.3397,43.348,43.323,43.323,35202.0
2019-07-17 13:10:00,52.06,52.07,52.05,52.07,16069.0,43.3147,43.323,43.3064,43.323,16069.0
2019-07-17 13:15:00,52.07,52.09,52.06,52.08,32455.0,43.323,43.3397,43.3147,43.3313,32455.0
2019-07-17 13:20:00,52.08,52.1,52.08,52.1,32918.0,43.3313,43.348,43.3313,43.348,32918.0
2019-07-17 13:25:00,52.1,52.14,52.09,52.13,61173.0,43.348,43.3813,43.3397,43.3729,61173.0
2019-07-17 13:30:00,52.13,52.15,52.12,52.15,24534.0,43.3729,43.3896,43.3646,43.3896,24534.0
2019-07-17 13:35:00,52.15,52.21,52.14,52.21,71438.0,43.3896,43.4395,43.3813,43.4395,71438.0
2019-07-17 13:40:00,52.21,52.24,52.2,52.2,57427.0,43.4395,43.4645,43.4312,43.4312,57427.0
2019-07-17 13:45:00,52.2,52.21,52.18,52.19,42579.0,43.4312,43.4395,43.4145,43.4229,42579.0
2019-07-17 13:50:00,52.19,52.19,52.13,52.15,57965.0,43.4229,43.4229,43.3729,43.3896,57965.0
2019-07-17 13:55:00,52.14,52.18,52.14,52.18,25023.0,43.3813,43.4145,43.3813,43.4145,25023.0
2019-07-17 14:00:00,52.18,52.19,52.14,52.18,94288.0,43.4145,43.4229,43.3813,43.4145,94288.0
2019-07-17 14:05:00,52.17,52.19,52.15,52.16,40221.0,43.4062,43.4229,43.3896,43.3979,40221.0
2019-07-17 14:10:00,52.16,52.16,52.12,52.14,40037.0,43.3979,43.3979,43.3646,43.3813,40037.0
2019-07-17 14:15:00,52.13,52.15,52.11,52.11,30602.0,43.3729,43.3896,43.3563,43.3563,30602.0
2019-07-17 14:20:00,52.12,52.16,52.11,52.15,50936.0,43.3646,43.3979,43.3563,43.3896,50936.0
2019-07-17 14:25:00,52.15,52.18,52.14,52.16,56586.0,43.3896,43.4145,43.3813,43.3979,56586.0
2019-07-17 14:30:00,52.16,52.21,52.16,52.21,48794.0,43.3979,43.4395,43.3979,43.4395,48794.0
2019-07-17 14:35:00,52.21,52.22,52.18,52.18,54891.0,43.4395,43.4478,43.4145,43.4145,54891.0
2019-07-17 14:40:00,52.19,52.2,52.16,52.17,33402.0,43.4229,43.4312,43.3979,43.4062,33402.0
2019-07-17 14:45:00,52.16,52.21,52.16,52.2,46235.0,43.3979,43.4395,43.3979,43.4312,46235.0
2019-07-17 14:50:00,52.19,52.2,52.15,52.17,42502.0,43.4229,43.4312,43.3896,43.4062,42502.0
2019-07-17 14:55:00,52.17,52.18,52.15,52.15,36261.0,43.4062,43.4145,43.3896,43.3896,36261.0
2019-07-17 15:00:00,52.15,52.15,52.11,52.13,51749.0,43.3896,43.3896,43.3563,43.3729,51749.0
2019-07-17 15:05:00,52.13,52.16,52.12,52.15,109122.0,43.3729,43.3979,43.3646,43.3896,109122.0
2019-07-17 15:10:00,52.15,52.17,52.13,52.16,113023.0,43.3896,43.4062,43.3729,43.3979,113023.0
2019-07-17 15:15:00,52.16,52.17,52.13,52.14,77800.0,43.3979,43.4062,43.3729,43.3813,77800.0
2019-07-17 15:20:00,52.14,52.15,52.11,52.12,50771.0,43.3813,43.3896,43.3563,43.3646,50771.0
2019-07-17 15:25:00,52.12,52.14,52.11,52.11,73103.0,43.3646,43.3813,43.3563,43.3563,73103.0
2019-07-17 15:30:00,52.12,52.19,52.11,52.19,111689.0,43.3646,43.4229,43.3563,43.4229,111689.0
2019-07-17 15:35:00,52.19,52.19,52.15,52.16,83965.0,43.4229,43.4229,43.3896,43.3979,83965.0
2019-07-17 15:40:00,52.16,52.16,52.1,52.11,98808.0,43.3979,43.3979,43.348,43.3563,98808.0
2019-07-17 15:45:00,52.11,52.19,52.11,52.18,153974.0,43.3563,43.4229,43.3563,43.4145,153974.0
2019-07-17 15:50:00,52.18,52.2,52.15,52.16,201237.0,43.4145,43.4312,43.3896,43.3979,201237.0
2019-07-17 15:55:00,52.16,52.2,52.09,52.16,743780.0,43.3979,43.4312,43.3397,43.3979,743780.0
2019-07-18 09:30:00,52.04,52.15,51.72,51.73,255730.0,43.2981,43.3896,43.0318,43.0401,255730.0
2019-07-18 09:35:00,51.73,51.8,51.67,51.73,210612.0,43.0401,43.0984,42.9902,43.0401,210612.0
2019-07-18 09:40:00,51.73,51.76,51.68,51.69,89883.0,43.0401,43.0651,42.9985,43.0068,89883.0
2019-07-18 09:45:00,51.7,51.81,51.69,51.79,100161.0,43.0152,43.1067,43.0068,43.09,100161.0
2019-07-18 09:50:00,51.8,51.84,51.74,51.78,85935.0,43.0984,43.1316,43.0484,43.0817,85935.0
2019-07-18 09:55:00,51.78,51.86,51.74,51.75,75597.0,43.0817,43.1483,43.0484,43.0568,75597.0
2019-07-18 10:00:00,51.75,51.8,51.71,51.72,94670.0,43.0568,43.0984,43.0235,43.0318,94670.0
2019-07-18 10:05:00,51.72,51.81,51.71,51.78,121754.0,43.0318,43.1067,43.0235,43.0817,121754.0
2019-07-18 10:10:00,51.78,51.84,51.74,51.82,120040.0,43.0817,43.1316,43.0484,43.115,120040.0
2019-07-18 10:15:00,51.81,51.82,51.74,51.78,80673.0,43.1067,43.115,43.0484,43.0817,80673.0
2019-07-18 10:20:00,51.78,51.85,51.77,51.85,69724.0,43.0817,43.14,43.0734,43.14,69724.0
2019-07-18 10:25:00,51.85,51.88,51.83,51.84,90603.0,43.14,43.1649,43.1233,43.1316,90603.0
2019-07-18 10:30:00,51.84,51.89,51.83,51.89,55678.0,43.1316,43.1733,43.1233,43.1733,55678.0
2019-07-18 10:35:00,51.89,51.9,51.83,51.87,65530.0,43.1733,43.1816,43.1233,43.1566,65530.0
2019-07-18 10:40:00,51.87,51.88,51.85,51.86,46883.0,43.1566,43.1649,43.14,43.1483,46883.0
2019-07-18 10:45:00,51.87,51.88,51.8,51.8,76962.0,43.1566,43.1649,43.0984,43.0984,76962.0
2019-07-18 10:50:00,51.8,51.86,51.79,51.86,66984.0,43.0984,43.1483,43.09,43.1483,66984.0
2019-07-18 10:55:00,51.86,51.87,51.84,51.87,57019.0,43.1483,43.1566,43.1316,43.1566,57019.0
2019-07-18 11:00:00,51.87,51.95,51.87,51.93,68200.0,43.1566,43.2232,43.1566,43.2065,68200.0
2019-07-18 11:05:00,51.93,51.96,51.92,51.95,38156.0,43.2065,43.2315,43.1982,43.2232,38156.0
2019-07-18 11:10:00,51.95,51.97,51.93,51.93,63983.0,43.2232,43.2398,43.2065,43.2065,63983.0
2019-07-18 11:15:00,51.93,51.95,51.92,51.94,52354.0,43.2065,43.2232,43.1982,43.2149,52354.0
2019-07-18 11:20:00,51.95,51.98,51.94,51.95,68456.0,43.2232,43.2481,43.2149,43.2232,68456.0
2019-07-18 11:25:00,51.95,51.99,51.93,51.96,55385.0,43.2232,43.2565,43.2065,43.2315,55385.0
2019-07-18 11:30:00,51.96,51.96,51.87,51.87,64709.0,43.2315,43.2315,43.1566,43.1566,64709.0
2019-07-18 11:35:00,51.88,51.89,51.83,51.87,55858.0,43.1649,43.1733,43.1233,43.1566,55858.0
2019-07-18 11:40:00,51.87,51.9,51.86,51.89,36176.0,43.1566,43.1816,43.1483,43.1733,36176.0
2019-07-18 11:45:00,51.9,51.93,51.89,51.93,70823.0,43.1816,43.2065,43.1733,43.2065,70823.0
2019-07-18 11:50:00,51.92,51.95,51.92,51.93,47691.0,43.1982,43.2232,43.1982,43.2065,47691.0
2019-07-18 11:55:00,51.93,51.93,51.89,51.9,40263.0,43.2065,43.2065,43.1733,43.1816,40263.0
2019-07-18 12:00:00,51.91,51.98,51.9,51.97,39428.0,43.1899,43.2481,43.1816,43.2398,39428.0
2019-07-18 12:05:00,51.97,52.0,51.97,52.0,46046.0,43.2398,43.2648,43.2398,43.2648,46046.0
2019-07-18 12:10:00,52.0,52.05,51.99,52.03,63420.0,43.2648,43.3064,43.2565,43.2897,63420.0
2019-07-18 12:15:00,52.03,52.04,52.01,52.04,48438.0,43.2897,43.2981,43.2731,43.2981,48438.0
2019-07-18 12:20:00,52.04,52.05,52.0,52.03,64728.0,43.2981,43.3064,43.2648,43.2897,64728.0
2019-07-18 12:25:00,52.04,52.04,52.01,52.04,52759.0,43.2981,43.2981,43.2731,43.2981,52759.0
2019-07-18 12:30:00,52.04,52.07,52.03,52.03,52804.0,43.2981,43.323,43.2897,43.2897,52804.0
2019-07-18 12:35:00,52.04,52.08,52.03,52.06,50807.0,43.2981,43.3313,43.2897,43.3147,50807.0
2019-07-18 12:40:00,52.05,52.1,52.05,52.1,48119.0,43.3064,43.348,43.3064,43.348,48119.0
2019-07-18 12:45:00,52.1,52.1,52.06,52.07,39754.0,43.348,43.348,43.3147,43.323,39754.0
2019-07-18 12:50:00,52.07,52.07,52.03,52.04,22284.0,43.323,43.323,43.2897,43.2981,22284.0
2019-07-18 12:55:00,52.04,52.04,52.01,52.01,34408.0,43.2981,43.2981,43.2731,43.2731,34408.0
2019-07-18 13:00:00,52.02,52.14,52.01,52.13,91869.0,43.2814,43.3813,43.2731,43.3729,91869.0
2019-07-18 13:05:00,52.13,52.14,52.11,52.12,28507.0,43.3729,43.3813,43.3563,43.3646,28507.0
2019-07-18 13:10:00,52.13,52.13,52.11,52.13,39485.0,43.3729,43.3729,43.3563,43.3729,39485.0
2019-07-18 13:15:00,52.14,52.17,52.12,52.16,73522.0,43.3813,43.4062,43.3646,43.3979,73522.0
2019-07-18 13:20:00,52.16,52.16,52.1,52.11,52468.0,43.3979,43.3979,43.348,43.3563,52468.0
2019-07-18 13:25:00,52.11,52.12,52.07,52.1,53259.0,43.3563,43.3646,43.323,43.348,53259.0
2019-07-18 13:30:00,52.1,52.1,52.04,52.05,50646.0,43.348,43.348,43.2981,43.3064,50646.0
2019-07-18 13:35:00,52.06,52.06,52.04,52.05,33404.0,43.3147,43.3147,43.2981,43.3064,33404.0
2019-07-18 13:40:00,52.06,52.07,52.04,52.05,31131.0,43.3147,43.323,43.2981,43.3064,31131.0
2019-07-18 13:45:00,52.05,52.06,52.02,52.04,57373.0,43.3064,43.3147,43.2814,43.2981,57373.0
2019-07-18 13:50:00,52.03,52.06,52.02,52.05,41664.0,43.2897,43.3147,43.2814,43.3064,41664.0
2019-07-18 13:55:00,52.05,52.06,52.01,52.01,18670.0,43.3064,43.3147,43.2731,43.2731,18670.0
2019-07-18 14:00:00,52.01,52.04,52.0,52.02,69585.0,43.2731,43.2981,43.2648,43.2814,69585.0
2019-07-18 14:05:00,52.03,52.07,52.02,52.07,41216.0,43.2897,43.323,43.2814,43.323,41216.0
2019-07-18 14:10:00,52.07,52.09,52.06,52.09,43794.0,43.323,43.3397,43.3147,43.3397,43794.0
2019-07-18 14:15:00,52.09,52.12,52.09,52.1,77618.0,43.3397,43.3646,43.3397,43.348,77618.0
2019-07-18 14:20:00,52.1,52.12,52.09,52.1,143216.0,43.348,43.3646,43.3397,43.348,143216.0
2019-07-18 14:25:00,52.1,52.12,52.09,52.1,174209.0,43.348,43.3646,43.3397,43.348,174209.0
2019-07-18 14:30:00,52.1,52.1,52.06,52.07,142654.0,43.348,43.348,43.3147,43.323,142654.0
2019-07-18 14:35:00,52.07,52.08,52.06,52.07,178406.0,43.323,43.3313,43.3147,43.323,178406.0
2019-07-18 14:40:00,52.07,52.09,52.03,52.08,271888.0,43.323,43.3397,43.2897,43.3313,271888.0
2019-07-18 14:45:00,52.08,52.08,52.06,52.07,192495.0,43.3313,43.3313,43.3147,43.323,192495.0
2019-07-18 14:50:00,52.07,52.07,52.04,52.04,111691.0,43.323,43.323,43.2981,43.2981,111691.0
2019-07-18 14:55:00,52.05,52.07,52.04,52.07,108138.0,43.3064,43.323,43.2981,43.323,108138.0
2019-07-18 15:00:00,52.07,52.11,52.06,52.1,317650.0,43.323,43.3563,43.3147,43.348,317650.0
2019-07-18 15:05:00,52.09,52.1,52.05,52.07,138670.0,43.3397,43.348,43.3064,43.323,138670.0
2019-07-18 15:10:00,52.07,52.07,52.05,52.06,76391.0,43.323,43.323,43.3064,43.3147,76391.0
2019-07-18 15:15:00,52.07,52.07,52.03,52.04,140298.0,43.323,43.323,43.2897,43.2981,140298.0
2019-07-18 15:20:00,52.04,52.05,51.99,51.99,77329.0,43.2981,43.3064,43.2565,43.2565,77329.0
2019-07-18 15:25:00,52.0,52.06,51.99,52.05,194472.0,43.2648,43.3147,43.2565,43.3064,194472.0
2019-07-18 15:30:00,52.05,52.06,52.02,52.04,203078.0,43.3064,43.3147,43.2814,43.2981,203078.0
2019-07-18 15:35:00,52.04,52.05,52.02,52.04,200391.0,43.2981,43.3064,43.2814,43.2981,200391.0
2019-07-18 15:40:00,52.05,52.06,52.0,52.01,209890.0,43.3064,43.3147,43.2648,43.2731,209890.0
2019-07-18 15:45:00,52.0,52.01,51.98,52.01,217833.0,43.2648,43.2731,43.2481,43.2731,217833.0
2019-07-18 15:50:00,52.0,52.01,51.98,52.01,454981.0,43.2648,43.2731,43.2481,43.2731,454981.0
2019-07-18 15:55:00,52.01,52.02,51.98,52.02,682509.0,43.2731,43.2814,43.2481,43.2814,682509.0
2019-07-19 09:30:00,52.14,52.15,51.88,51.93,715250.0,43.3813,43.3896,43.1649,43.2065,715250.0
2019-07-19 09:35:00,51.94,52.1,51.94,52.04,103262.0,43.2149,43.348,43.2149,43.2981,103262.0
2019-07-19 09:40:00,52.03,52.08,52.0,52.03,86415.0,43.2897,43.3313,43.2648,43.2897,86415.0
2019-07-19 09:45:00,52.03,52.04,51.96,52.02,82392.0,43.2897,43.2981,43.2315,43.2814,82392.0
2019-07-19 09:50:00,52.02,52.07,52.01,52.06,64551.0,43.2814,43.323,43.2731,43.3147,64551.0
2019-07-19 09:55:00,52.07,52.1,52.0,52.02,126424.0,43.323,43.348,43.2648,43.2814,126424.0
2019-07-19 10:00:00,52.02,52.06,51.99,52.05,162629.0,43.2814,43.3147,43.2565,43.3064,162629.0
2019-07-19 10:05:00,52.05,52.08,51.97,51.97,132180.0,43.3064,43.3313,43.2398,43.2398,132180.0
2019-07-19 10:10:00,51.97,52.0,51.91,51.99,73124.0,43.2398,43.2648,43.1899,43.2565,73124.0
2019-07-19 10:15:00,51.98,52.08,51.98,52.04,38251.0,43.2481,43.3313,43.2481,43.2981,38251.0
2019-07-19 10:20:00,52.04,52.05,51.97,52.0,61273.0,43.2981,43.3064,43.2398,43.2648,61273.0
2019-07-19 10:25:00,51.99,52.02,51.94,51.96,47007.0,43.2565,43.2814,43.2149,43.2315,47007.0
2019-07-19 10:30:00,51.95,51.98,51.91,51.92,41246.0,43.2232,43.2481,43.1899,43.1982,41246.0
2019-07-19 10:35:00,51.93,51.96,51.9,51.9,39004.0,43.2065,43.2315,43.1816,43.1816,39004.0
2019-07-19 10:40:00,51.91,51.91,51.84,51.88,47149.0,43.1899,43.1899,43.1316,43.1649,47149.0
2019-07-19 10:45:00,51.88,51.9,51.86,51.88,46744.0,43.1649,43.1816,43.1483,43.1649,46744.0
2019-07-19 10:50:00,51.88,51.89,51.86,51.88,50424.0,43.1649,43.1733,43.1483,43.1649,50424.0
2019-07-19 10:55:00,51.88,51.91,51.87,51.89,50503.0,43.1649,43.1899,43.1566,43.1733,50503.0
2019-07-19 11:00:00,51.89,51.91,51.88,51.9,35343.0,43.1733,43.1899,43.1649,43.1816,35343.0
2019-07-19 11:05:00,51.91,51.92,51.89,51.91,44645.0,43.1899,43.1982,43.1733,43.1899,44645.0
2019-07-19 11:10:00,51.91,51.91,51.88,51.89,56759.0,43.1899,43.1899,43.1649,43.1733,56759.0
2019-07-19 11:15:00,51.89,51.89,51.85,51.87,69425.0,43.1733,43.1733,43.14,43.1566,69425.0
2019-07-19 11:20:00,51.87,51.87,51.82,51.85,44819.0,43.1566,43.1566,43.115,43.14,44819.0
2019-07-19 11:25:00,51.85,51.85,51.8,51.8,37550.0,43.14,43.14,43.0984,43.0984,37550.0
2019-07-19 11:30:00,51.8,51.81,51.78,51.8,40350.0,43.0984,43.1067,43.0817,43.0984,40350.0
2019-07-19 11:35:00,51.79,51.8,51.77,51.78,57244.0,43.09,43.0984,43.0734,43.0817,57244.0
2019-07-19 11:40:00,51.78,51.8,51.76,51.77,43035.0,43.0817,43.0984,43.0651,43.0734,43035.0
2019-07-19 11:45:00,51.77,51.77,51.74,51.76,38839.0,43.0734,43.0734,43.0484,43.0651,38839.0
2019-07-19 11:50:00,51.76,51.76,51.73,51.76,80734.0,43.0651,43.0651,43.0401,43.0651,80734.0
2019-07-19 11:55:00,51.76,51.76,51.73,51.76,62311.0,43.0651,43.0651,43.0401,43.0651,62311.0
2019-07-19 12:00:00,51.76,51.78,51.75,51.76,93568.0,43.0651,43.0817,43.0568,43.0651,93568.0
2019-07-19 12:05:00,51.76,51.86,51.75,51.86,62904.0,43.0651,43.1483,43.0568,43.1483,62904.0
2019-07-19 12:10:00,51.86,51.86,51.82,51.83,21533.0,43.1483,43.1483,43.115,43.1233,21533.0
2019-07-19 12:15:00,51.83,51.84,51.79,51.8,32413.0,43.1233,43.1316,43.09,43.0984,32413.0
2019-07-19 12:20:00,51.79,51.8,51.76,51.79,19158.0,43.09,43.0984,43.0651,43.09,19158.0
2019-07-19 12:25:00,51.79,51.82,51.79,51.8,46169.0,43.09,43.115,43.09,43.0984,46169.0
2019-07-19 12:30:00,51.8,51.81,51.75,51.79,57307.0,43.0984,43.1067,43.0568,43.09,57307.0
2019-07-19 12:35:00,51.79,51.81,51.78,51.8,33917.0,43.09,43.1067,43.0817,43.0984,33917.0
2019-07-19 12:40:00,51.8,51.81,51.79,51.8,30228.0,43.0984,43.1067,43.09,43.0984,30228.0
2019-07-19 12:45:00,51.8,51.81,51.78,51.8,29895.0,43.0984,43.1067,43.0817,43.0984,29895.0
2019-07-19 12:50:00,51.8,51.81,51.79,51.81,33757.0,43.0984,43.1067,43.09,43.1067,33757.0
2019-07-19 12:55:00,51.8,51.81,51.79,51.8,25353.0,43.0984,43.1067,43.09,43.0984,25353.0
2019-07-19 13:00:00,51.81,51.81,51.79,51.8,35450.0,43.1067,43.1067,43.09,43.0984,35450.0
2019-07-19 13:05:00,51.8,51.8,51.77,51.78,24000.0,43.0984,43.0984,43.0734,43.0817,24000.0
2019-07-19 13:10:00,51.78,51.8,51.77,51.79,33991.0,43.0817,43.0984,43.0734,43.09,33991.0
2019-07-19 13:15:00,51.78,51.78,51.74,51.74,27150.0,43.0817,43.0817,43.0484,43.0484,27150.0
2019-07-19 13:20:00,51.75,51.75,51.72,51.73,29438.0,43.0568,43.0568,43.0318,43.0401,29438.0
2019-07-19 13:25:00,51.73,51.73,51.71,51.73,36605.0,43.0401,43.0401,43.0235,43.0401,36605.0
2019-07-19 13:30:00,51.72,51.72,51.7,51.71,28326.0,43.0318,43.0318,43.0152,43.0235,28326.0
2019-07-19 13:35:00,51.71,51.72,51.69,51.69,48860.0,43.0235,43.0318,43.0068,43.0068,48860.0
2019-07-19 13:40:00,51.7,51.71,51.68,51.68,29786.0,43.0152,43.0235,42.9985,42.9985,29786.0
2019-07-19 13:45:00,51.69,51.7,51.66,51.7,33994.0,43.0068,43.0152,42.9819,43.0152,33994.0
2019-07-19 13:50:00,51.7,51.74,51.69,51.72,42715.0,43.0152,43.0484,43.0068,43.0318,42715.0
2019-07-19 13:55:00,51.72,51.73,51.67,51.69,51500.0,43.0318,43.0401,42.9902,43.0068,51500.0
2019-07-19 14:00:00,51.7,51.73,51.68,51.71,32560.0,43.0152,43.0401,42.9985,43.0235,32560.0
2019-07-19 14:05:00,51.71,51.71,51.61,51.62,47347.0,43.0235,43.0235,42.9403,42.9486,47347.0
2019-07-19 14:10:00,51.61,51.65,51.58,51.6,42259.0,42.9403,42.9736,42.9153,42.932,42259.0
2019-07-19 14:15:00,51.6,51.61,51.58,51.59,29776.0,42.932,42.9403,42.9153,42.9236,29776.0
2019-07-19 14:20:00,51.59,51.62,51.59,51.59,35856.0,42.9236,42.9486,42.9236,42.9236,35856.0
2019-07-19 14:25:00,51.6,51.62,51.58,51.59,36140.0,42.932,42.9486,42.9153,42.9236,36140.0
2019-07-19 14:30:00,51.59,51.65,51.58,51.59,35159.0,42.9236,42.9736,42.9153,42.9236,35159.0
2019-07-19 14:35:00,51.59,51.59,51.55,51.55,35776.0,42.9236,42.9236,42.8904,42.8904,35776.0
2019-07-19 14:40:00,51.55,51.58,51.54,51.54,118606.0,42.8904,42.9153,42.882,42.882,118606.0
2019-07-19 14:45:00,51.55,51.56,51.53,51.55,44211.0,42.8904,42.8987,42.8737,42.8904,44211.0
2019-07-19 14:50:00,51.54,51.56,51.52,51.53,50720.0,42.882,42.8987,42.8654,42.8737,50720.0
2019-07-19 14:55:00,51.53,51.56,51.5,51.55,56223.0,42.8737,42.8987,42.8488,42.8904,56223.0
2019-07-19 15:00:00,51.55,51.56,51.5,51.5,56749.0,42.8904,42.8987,42.8488,42.8488,56749.0
2019-07-19 15:05:00,51.5,51.51,51.48,51.49,78210.0,42.8488,42.8571,42.8321,42.8404,78210.0
2019-07-19 15:10:00,51.49,51.5,51.45,51.46,74763.0,42.8404,42.8488,42.8072,42.8155,74763.0
2019-07-19 15:15:00,51.47,51.48,51.42,51.45,65752.0,42.8238,42.8321,42.7822,42.8072,65752.0
2019-07-19 15:20:00,51.44,51.45,51.39,51.44,67327.0,42.7988,42.8072,42.7572,42.7988,67327.0
2019-07-19 15:25:00,51.44,51.46,51.4,51.43,60784.0,42.7988,42.8155,42.7656,42.7905,60784.0
2019-07-19 15:30:00,51.43,51.49,51.43,51.48,90196.0,42.7905,42.8404,42.7905,42.8321,90196.0
2019-07-19 15:35:00,51.49,51.5,51.47,51.5,81534.0,42.8404,42.8488,42.8238,42.8488,81534.0
2019-07-19 15:40:00,51.5,51.51,51.48,51.51,149334.0,42.8488,42.8571,42.8321,42.8571,149334.0
2019-07-19 15:45:00,51.51,51.51,51.46,51.48,134767.0,42.8571,42.8571,42.8155,42.8321,134767.0
2019-07-19 15:50:00,51.49,51.51,51.48,51.48,211562.0,42.8404,42.8571,42.8321,42.8321,211562.0
2019-07-19 15:55:00,51.48,51.49,51.37,51.41,840265.0,42.8321,42.8404,42.7406,42.7739,840265.0
2019-07-22 09:30:00,51.52,51.52,51.31,51.32,274835.0,42.8654,42.8654,42.6907,42.699,274835.0
2019-07-22 09:35:00,51.32,51.34,51.19,51.25,85005.0,42.699,42.7156,42.5908,42.6408,85005.0
2019-07-22 09:40:00,51.25,51.27,51.16,51.19,83423.0,42.6408,42.6574,42.5659,42.5908,83423.0
2019-07-22 09:45:00,51.19,51.26,51.16,51.19,108870.0,42.5908,42.6491,42.5659,42.5908,108870.0
2019-07-22 09:50:00,51.19,51.22,51.13,51.19,174447.0,42.5908,42.6158,42.5409,42.5908,174447.0
2019-07-22 09:55:00,51.19,51.2,51.15,51.2,314008.0,42.5908,42.5992,42.5576,42.5992,314008.0
2019-07-22 10:00:00,51.2,51.21,51.16,51.17,206306.0,42.5992,42.6075,42.5659,42.5742,206306.0
2019-07-22 10:05:00,51.16,51.19,51.14,51.16,235719.0,42.5659,42.5908,42.5492,42.5659,235719.0
2019-07-22 10:10:00,51.16,51.28,51.15,51.25,166278.0,42.5659,42.6657,42.5576,42.6408,166278.0
2019-07-22 10:15:00,51.25,51.25,51.23,51.23,88473.0,42.6408,42.6408,42.6241,42.6241,88473.0
2019-07-22 10:20:00,51.23,51.24,51.18,51.18,68756.0,42.6241,42.6324,42.5825,42.5825,68756.0
2019-07-22 10:25:00,51.19,51.22,51.18,51.2,87699.0,42.5908,42.6158,42.5825,42.5992,87699.0
2019-07-22 10:30:00,51.2,51.22,51.19,51.21,123535.0,42.5992,42.6158,42.5908,42.6075,123535.0
2019-07-22 10:35:00,51.21,51.23,51.2,51.23,147827.0,42.6075,42.6241,42.5992,42.6241,147827.0
2019-07-22 10:40:00,51.23,51.23,51.19,51.2,112224.0,42.6241,42.6241,42.5908,42.5992,112224.0
2019-07-22 10:45:00,51.21,51.23,51.18,51.23,88504.0,42.6075,42.6241,42.5825,42.6241,88504.0
2019-07-22 10:50:00,51.23,51.25,51.22,51.25,108609.0,42.6241,42.6408,42.6158,42.6408,108609.0
2019-07-22 10:55:00,51.25,51.27,51.2,51.2,145932.0,42.6408,42.6574,42.5992,42.5992,145932.0
2019-07-22 11:00:00,51.21,51.22,51.19,51.22,89465.0,42.6075,42.6158,42.5908,42.6158,89465.0
2019-07-22 11:05:00,51.22,51.23,51.17,51.17,226126.0,42.6158,42.6241,42.5742,42.5742,226126.0
2019-07-22 11:10:00,51.18,51.19,51.13,51.19,66048.0,42.5825,42.5908,42.5409,42.5908,66048.0
2019-07-22 11:15:00,51.19,51.21,51.16,51.19,89285.0,42.5908,42.6075,42.5659,42.5908,89285.0
2019-07-22 11:20:00,51.2,51.2,51.15,51.18,59454.0,42.5992,42.5992,42.5576,42.5825,59454.0
2019-07-22 11:25:00,51.17,51.22,51.17,51.2,67283.0,42.5742,42.6158,42.5742,42.5992,67283.0
2019-07-22 11:30:00,51.2,51.21,51.18,51.2,47592.0,42.5992,42.6075,42.5825,42.5992,47592.0
2019-07-22 11:35:00,51.21,51.23,51.2,51.23,63130.0,42.6075,42.6241,42.5992,42.6241,63130.0
2019-07-22 11:40:00,51.23,51.23,51.2,51.22,67449.0,42.6241,42.6241,42.5992,42.6158,67449.0
2019-07-22 11:45:00,51.22,51.25,51.2,51.25,105580.0,42.6158,42.6408,42.5992,42.6408,105580.0
2019-07-22 11:50:00,51.25,51.25,51.21,51.23,108196.0,42.6408,42.6408,42.6075,42.6241,108196.0
2019-07-22 11:55:00,51.23,51.27,51.21,51.23,93120.0,42.6241,42.6574,42.6075,42.6241,93120.0
2019-07-22 12:00:00,51.24,51.25,51.2,51.22,60681.0,42.6324,42.6408,42.5992,42.6158,60681.0
2019-07-22 12:05:00,51.22,51.26,51.21,51.23,97672.0,42.6158,42.6491,42.6075,42.6241,97672.0
2019-07-22 12:10:00,51.22,51.28,51.21,51.25,215341.0,42.6158,42.6657,42.6075,42.6408,215341.0
2019-07-22 12:15:00,51.25,51.3,51.22,51.28,97722.0,42.6408,42.6824,42.6158,42.6657,97722.0
2019-07-22 12:20:00,51.27,51.38,51.26,51.37,247555.0,42.6574,42.7489,42.6491,42.7406,247555.0
2019-07-22 12:25:00,51.37,51.39,51.34,51.36,113432.0,42.7406,42.7572,42.7156,42.7323,113432.0
2019-07-22 12:30:00,51.36,51.36,51.33,51.35,64265.0,42.7323,42.7323,42.7073,42.724,64265.0
2019-07-22 12:35:00,51.35,51.37,51.34,51.34,71654.0,42.724,42.7406,42.7156,42.7156,71654.0
2019-07-22 12:40:00,51.34,51.36,51.33,51.36,33850.0,42.7156,42.7323,42.7073,42.7323,33850.0
2019-07-22 12:45:00,51.36,51.37,51.33,51.33,58934.0,42.7323,42.7406,42.7073,42.7073,58934.0
2019-07-22 12:50:00,51.34,51.36,51.32,51.36,65233.0,42.7156,42.7323,42.699,42.7323,65233.0
2019-07-22 12:55:00,51.36,51.36,51.31,51.35,160353.0,42.7323,42.7323,42.6907,42.724,160353.0
2019-07-22 13:00:00,51.35,51.35,51.32,51.33,101266.0,42.724,42.724,42.699,42.7073,101266.0
2019-07-22 13:05:00,51.33,51.34,51.3,51.33,78419.0,42.7073,42.7156,42.6824,42.7073,78419.0
2019-07-22 13:10:00,51.33,51.36,51.32,51.36,43928.0,42.7073,42.7323,42.699,42.7323,43928.0
2019-07-22 13:15:00,51.36,51.37,51.35,51.37,15616.0,42.7323,42.7406,42.724,42.7406,15616.0
2019-07-22 13:20:00,51.37,51.37,51.33,51.34,76582.0,42.7406,42.7406,42.7073,42.7156,76582.0
2019-07-22 13:25:00,51.34,51.34,51.31,51.31,114019.0,42.7156,42.7156,42.6907,42.6907,114019.0
2019-07-22 13:30:00,51.32,51.34,51.31,51.32,31964.0,42.699,42.7156,42.6907,42.699,31964.0
2019-07-22 13:35:00,51.33,51.34,51.32,51.34,55831.0,42.7073,42.7156,42.699,42.7156,55831.0
2019-07-22 13:40:00,51.34,51.39,51.33,51.39,80296.0,42.7156,42.7572,42.7073,42.7572,80296.0
2019-07-22 13:45:00,51.39,51.41,51.36,51.37,104280.0,42.7572,42.7739,42.7323,42.7406,104280.0
2019-07-22 13:50:00,51.37,51.4,51.36,51.39,119039.0,42.7406,42.7656,42.7323,42.7572,119039.0
2019-07-22 13:55:00,51.39,51.39,51.35,51.36,83964.0,42.7572,42.7572,42.724,42.7323,83964.0
2019-07-22 14:00:00,51.36,51.37,51.35,51.36,44128.0,42.7323,42.7406,42.724,42.7323,44128.0
2019-07-22 14:05:00,51.36,51.36,51.33,51.35,53716.0,42.7323,42.7323,42.7073,42.724,53716.0
2019-07-22 14:10:00,51.35,51.37,51.34,51.37,57306.0,42.724,42.7406,42.7156,42.7406,57306.0
2019-07-22 14:15:00,51.37,51.37,51.33,51.35,63372.0,42.7406,42.7406,42.7073,42.724,63372.0
2019-07-22 14:20:00,51.35,51.35,51.32,51.34,75352.0,42.724,42.724,42.699,42.7156,75352.0
2019-07-22 14:25:00,51.34,51.35,51.32,51.34,48764.0,42.7156,42.724,42.699,42.7156,48764.0
2019-07-22 14:30:00,51.34,51.37,51.33,51.37,89281.0,42.7156,42.7406,42.7073,42.7406,89281.0
2019-07-22 14:35:00,51.36,51.38,51.36,51.38,85628.0,42.7323,42.7489,42.7323,42.7489,85628.0
2019-07-22 14:40:00,51.38,51.38,51.32,51.34,92096.0,42.7489,42.7489,42.699,42.7156,92096.0
2019-07-22 14:45:00,51.34,51.34,51.31,51.31,70871.0,42.7156,42.7156,42.6907,42.6907,70871.0
2019-07-22 14:50:00,51.32,51.33,51.31,51.33,62963.0,42.699,42.7073,42.6907,42.7073,62963.0
2019-07-22 14:55:00,51.33,51.34,51.31,51.33,125193.0,42.7073,42.7156,42.6907,42.7073,125193.0
2019-07-22 15:00:00,51.33,51.4,51.33,51.36,138053.0,42.7073,42.7656,42.7073,42.7323,138053.0
2019-07-22 15:05:00,51.36,51.37,51.34,51.36,78719.0,42.7323,42.7406,42.7156,42.7323,78719.0
2019-07-22 15:10:00,51.36,51.36,51.32,51.33,76114.0,42.7323,42.7323,42.699,42.7073,76114.0
2019-07-22 15:15:00,51.33,51.34,51.31,51.34,95817.0,42.7073,42.7156,42.6907,42.7156,95817.0
2019-07-22 15:20:00,51.34,51.34,51.28,51.29,103662.0,42.7156,42.7156,42.6657,42.674,103662.0
2019-07-22 15:25:00,51.29,51.3,51.25,51.29,143684.0,42.674,42.6824,42.6408,42.674,143684.0
2019-07-22 15:30:00,51.29,51.29,51.23,51.25,191364.0,42.674,42.674,42.6241,42.6408,191364.0
2019-07-22 15:35:00,51.24,51.25,51.21,51.22,97465.0,42.6324,42.6408,42.6075,42.6158,97465.0
2019-07-22 15:40:00,51.21,51.22,51.2,51.21,181614.0,42.6075,42.6158,42.5992,42.6075,181614.0
2019-07-22 15:45:00,51.21,51.22,51.16,51.16,261680.0,42.6075,42.6158,42.5659,42.5659,261680.0
2019-07-22 15:50:00,51.16,51.22,51.14,51.21,488387.0,42.5659,42.6158,42.5492,42.6075,488387.0
2019-07-22 15:55:00,51.21,51.25,51.15,51.24,854910.0,42.6075,42.6408,42.5576,42.6324,854910.0
2019-07-23 09:30:00,53.25,53.6,52.76,53.02,2490030.0,44.3048,44.596,43.8971,44.1134,2490030.0
2019-07-23 09:35:00,53.03,53.53,52.96,53.48,1193017.0,44.1217,44.5378,44.0635,44.4962,1193017.0
2019-07-23 09:40:00,53.48,53.88,53.43,53.86,1329218.0,44.4962,44.829,44.4546,44.8123,1329218.0
2019-07-23 09:45:00,53.85,53.92,53.58,53.69,709719.0,44.804,44.8622,44.5794,44.6709,709719.0
2019-07-23 09:50:00,53.69,53.79,53.46,53.56,699418.0,44.6709,44.7541,44.4795,44.5627,699418.0
2019-07-23 09:55:00,53.57,53.66,53.41,53.66,403530.0,44.571,44.6459,44.4379,44.6459,403530.0
2019-07-23 10:00:00,53.66,53.82,53.57,53.73,643710.0,44.6459,44.779,44.571,44.7042,643710.0
2019-07-23 10:05:00,53.74,53.88,53.73,53.83,537537.0,44.7125,44.829,44.7042,44.7874,537537.0
2019-07-23 10:10:00,53.83,53.88,53.81,53.87,411397.0,44.7874,44.829,44.7707,44.8206,411397.0
2019-07-23 10:15:00,53.87,53.9,53.76,53.8,496448.0,44.8206,44.8456,44.7291,44.7624,496448.0
2019-07-23 10:20:00,53.79,53.88,53.77,53.87,290902.0,44.7541,44.829,44.7374,44.8206,290902.0
2019-07-23 10:25:00,53.87,53.89,53.81,53.82,306571.0,44.8206,44.8373,44.7707,44.779,306571.0
2019-07-23 10:30:00,53.82,53.86,53.78,53.82,460134.0,44.779,44.8123,44.7458,44.779,460134.0
2019-07-23 10:35:00,53.82,53.88,53.78,53.86,375734.0,44.779,44.829,44.7458,44.8123,375734.0
2019-07-23 10:40:00,53.86,54.14,53.81,54.14,694395.0,44.8123,45.0453,44.7707,45.0453,694395.0
2019-07-23 10:45:00,54.14,54.22,54.03,54.22,400636.0,45.0453,45.1118,44.9538,45.1118,400636.0
2019-07-23 10:50:00,54.22,54.22,54.09,54.15,397442.0,45.1118,45.1118,45.0037,45.0536,397442.0
2019-07-23 10:55:00,54.15,54.17,54.13,54.16,276165.0,45.0536,45.0702,45.037,45.0619,276165.0
2019-07-23 11:00:00,54.15,54.15,54.01,54.03,289848.0,45.0536,45.0536,44.9371,44.9538,289848.0
2019-07-23 11:05:00,54.03,54.07,53.94,54.0,407274.0,44.9538,44.987,44.8789,44.9288,407274.0
2019-07-23 11:10:00,53.99,54.06,53.96,54.05,269187.0,44.9205,44.9787,44.8955,44.9704,269187.0
2019-07-23 11:15:00,54.06,54.14,54.05,54.06,239024.0,44.9787,45.0453,44.9704,44.9787,239024.0
2019-07-23 11:20:00,54.06,54.06,53.82,53.88,316901.0,44.9787,44.9787,44.779,44.829,316901.0
2019-07-23 11:25:00,53.88,53.88,53.74,53.79,241086.0,44.829,44.829,44.7125,44.7541,241086.0
2019-07-23 11:30:00,53.78,53.81,53.68,53.79,309826.0,44.7458,44.7707,44.6626,44.7541,309826.0
2019-07-23 11:35:00,53.78,53.9,53.78,53.9,190147.0,44.7458,44.8456,44.7458,44.8456,190147.0
2019-07-23 11:40:00,53.9,54.0,53.88,54.0,223908.0,44.8456,44.9288,44.829,44.9288,223908.0
2019-07-23 11:45:00,54.0,54.21,53.99,54.19,349275.0,44.9288,45.1035,44.9205,45.0869,349275.0
2019-07-23 11:50:00,54.19,54.28,54.16,54.23,446717.0,45.0869,45.1618,45.0619,45.1202,446717.0
2019-07-23 11:55:00,54.23,54.28,54.14,54.17,272383.0,45.1202,45.1618,45.0453,45.0702,272383.0
2019-07-23 12:00:00,54.17,54.29,54.16,54.24,265513.0,45.0702,45.1701,45.0619,45.1285,265513.0
2019-07-23 12:05:00,54.25,54.31,54.23,54.27,269967.0,45.1368,45.1867,45.1202,45.1534,269967.0
2019-07-23 12:10:00,54.27,54.28,54.21,54.27,176829.0,45.1534,45.1618,45.1035,45.1534,176829.0
2019-07-23 12:15:00,54.27,54.28,54.22,54.27,217767.0,45.1534,45.1618,45.1118,45.1534,217767.0
2019-07-23 12:20:00,54.26,54.28,54.22,54.26,130398.0,45.1451,45.1618,45.1118,45.1451,130398.0
2019-07-23 12:25:00,54.26,54.29,54.17,54.18,224723.0,45.1451,45.1701,45.0702,45.0786,224723.0
2019-07-23 12:30:00,54.18,54.21,54.15,54.18,163978.0,45.0786,45.1035,45.0536,45.0786,163978.0
2019-07-23 12:35:00,54.18,54.19,54.15,54.16,182165.0,45.0786,45.0869,45.0536,45.0619,182165.0
2019-07-23 12:40:00,54.17,54.18,54.12,54.16,137131.0,45.0702,45.0786,45.0286,45.0619,137131.0
2019-07-23 12:45:00,54.16,54.23,54.14,54.22,174298.0,45.0619,45.1202,45.0453,45.1118,174298.0
2019-07-23 12:50:00,54.23,54.25,54.19,54.25,137216.0,45.1202,45.1368,45.0869,45.1368,137216.0
2019-07-23 12:55:00,54.25,54.27,54.22,54.25,123563.0,45.1368,45.1534,45.1118,45.1368,123563.0
2019-07-23 13:00:00,54.26,54.26,54.21,54.23,79768.0,45.1451,45.1451,45.1035,45.1202,79768.0
2019-07-23 13:05:00,54.23,54.26,54.17,54.19,171835.0,45.1202,45.1451,45.0702,45.0869,171835.0
2019-07-23 13:10:00,54.17,54.27,54.14,54.23,165190.0,45.0702,45.1534,45.0453,45.1202,165190.0
2019-07-23 13:15:00,54.23,54.28,54.21,54.27,132486.0,45.1202,45.1618,45.1035,45.1534,132486.0
2019-07-23 13:20:00,54.27,54.27,54.18,54.19,144433.0,45.1534,45.1534,45.0786,45.0869,144433.0
2019-07-23 13:25:00,54.19,54.19,54.1,54.14,141700.0,45.0869,45.0869,45.012,45.0453,141700.0
2019-07-23 13:30:00,54.14,54.18,54.11,54.18,78090.0,45.0453,45.0786,45.0203,45.0786,78090.0
2019-07-23 13:35:00,54.18,54.2,54.15,54.16,166514.0,45.0786,45.0952,45.0536,45.0619,166514.0
2019-07-23 13:40:00,54.16,54.25,54.14,54.24,148801.0,45.0619,45.1368,45.0453,45.1285,148801.0
2019-07-23 13:45:00,54.23,54.25,54.18,54.23,114411.0,45.1202,45.1368,45.0786,45.1202,114411.0
2019-07-23 13:50:00,54.23,54.24,54.18,54.19,80327.0,45.1202,45.1285,45.0786,45.0869,80327.0
2019-07-23 13:55:00,54.2,54.22,54.19,54.22,101084.0,45.0952,45.1118,45.0869,45.1118,101084.0
2019-07-23 14:00:00,54.22,54.23,54.13,54.14,141477.0,45.1118,45.1202,45.037,45.0453,141477.0
2019-07-23 14:05:00,54.14,54.19,54.12,54.12,136894.0,45.0453,45.0869,45.0286,45.0286,136894.0
2019-07-23 14:10:00,54.13,54.15,54.05,54.1,155960.0,45.037,45.0536,44.9704,45.012,155960.0
2019-07-23 14:15:00,54.1,54.12,54.07,54.08,119087.0,45.012,45.0286,44.987,44.9954,119087.0
2019-07-23 14:20:00,54.09,54.17,54.08,54.11,346042.0,45.0037,45.0702,44.9954,45.0203,346042.0
2019-07-23 14:25:00,54.11,54.21,54.1,54.21,212049.0,45.0203,45.1035,45.012,45.1035,212049.0
2019-07-23 14:30:00,54.2,54.21,54.17,54.21,126758.0,45.0952,45.1035,45.0702,45.1035,126758.0
2019-07-23 14:35:00,54.21,54.28,54.2,54.28,213229.0,45.1035,45.1618,45.0952,45.1618,213229.0
2019-07-23 14:40:00,54.28,54.35,54.27,54.3,334947.0,45.1618,45.22,45.1534,45.1784,334947.0
2019-07-23 14:45:00,54.3,54.49,54.3,54.48,322144.0,45.1784,45.3365,45.1784,45.3282,322144.0
2019-07-23 14:50:00,54.48,54.6,54.41,54.51,570378.0,45.3282,45.428,45.2699,45.3531,570378.0
2019-07-23 14:55:00,54.52,54.62,54.48,54.61,224691.0,45.3614,45.4447,45.3282,45.4363,224691.0
2019-07-23 15:00:00,54.61,54.64,54.41,54.47,322357.0,45.4363,45.4613,45.2699,45.3198,322357.0
2019-07-23 15:05:00,54.47,54.58,54.44,54.51,231253.0,45.3198,45.4114,45.2949,45.3531,231253.0
2019-07-23 15:10:00,54.51,54.53,54.48,54.5,157226.0,45.3531,45.3698,45.3282,45.3448,157226.0
2019-07-23 15:15:00,54.5,54.58,54.47,54.49,275413.0,45.3448,45.4114,45.3198,45.3365,275413.0
2019-07-23 15:20:00,54.48,54.51,54.45,54.45,293564.0,45.3282,45.3531,45.3032,45.3032,293564.0
2019-07-23 15:25:00,54.45,54.46,54.4,54.41,192923.0,45.3032,45.3115,45.2616,45.2699,192923.0
2019-07-23 15:30:00,54.41,54.53,54.38,54.53,465207.0,45.2699,45.3698,45.245,45.3698,465207.0
2019-07-23 15:35:00,54.53,54.53,54.33,54.38,401615.0,45.3698,45.3698,45.2034,45.245,401615.0
2019-07-23 15:40:00,54.38,54.43,54.33,54.43,305478.0,45.245,45.2866,45.2034,45.2866,305478.0
2019-07-23 15:45:00,54.43,54.43,54.36,54.39,343439.0,45.2866,45.2866,45.2283,45.2533,343439.0
2019-07-23 15:50:00,54.39,54.43,54.35,54.4,706810.0,45.2533,45.2866,45.22,45.2616,706810.0
2019-07-23 15:55:00,54.4,54.45,54.33,54.33,1173371.0,45.2616,45.3032,45.2034,45.2034,1173371.0
2019-07-24 09:30:00,54.12,54.7,54.1,54.7,932389.0,45.0286,45.5112,45.012,45.5112,932389.0
2019-07-24 09:35:00,54.69,54.73,54.25,54.47,330449.0,45.5029,45.5362,45.1368,45.3198,330449.0
2019-07-24 09:40:00,54.48,54.56,54.31,54.52,262179.0,45.3282,45.3947,45.1867,45.3614,262179.0
2019-07-24 09:45:00,54.51,54.56,54.36,54.5,251428.0,45.3531,45.3947,45.2283,45.3448,251428.0
2019-07-24 09:50:00,54.49,54.68,54.49,54.55,229275.0,45.3365,45.4946,45.3365,45.3864,229275.0
2019-07-24 09:55:00,54.55,54.7,54.55,54.68,192952.0,45.3864,45.5112,45.3864,45.4946,192952.0
2019-07-24 10:00:00,54.69,54.82,54.58,54.58,327435.0,45.5029,45.6111,45.4114,45.4114,327435.0
2019-07-24 10:05:00,54.58,54.62,54.4,54.4,153210.0,45.4114,45.4447,45.2616,45.2616,153210.0
2019-07-24 10:10:00,54.4,54.49,54.35,54.47,294601.0,45.2616,45.3365,45.22,45.3198,294601.0
2019-07-24 10:15:00,54.46,54.47,54.28,54.37,228875.0,45.3115,45.3198,45.1618,45.2366,228875.0
2019-07-24 10:20:00,54.37,54.37,54.16,54.27,238197.0,45.2366,45.2366,45.0619,45.1534,238197.0
2019-07-24 10:25:00,54.26,54.34,54.22,54.33,115676.0,45.1451,45.2117,45.1118,45.2034,115676.0
2019-07-24 10:30:00,54.34,54.39,54.3,54.35,96216.0,45.2117,45.2533,45.1784,45.22,96216.0
2019-07-24 10:35:00,54.35,54.38,54.32,54.34,67534.0,45.22,45.245,45.195,45.2117,67534.0
2019-07-24 10:40:00,54.33,54.4,54.33,54.39,113968.0,45.2034,45.2616,45.2034,45.2533,113968.0
2019-07-24 10:45:00,54.39,54.47,54.38,54.46,98242.0,45.2533,45.3198,45.245,45.3115,98242.0
2019-07-24 10:50:00,54.46,54.46,54.4,54.42,112663.0,45.3115,45.3115,45.2616,45.2782,112663.0
2019-07-24 10:55:00,54.42,54.44,54.35,54.41,144019.0,45.2782,45.2949,45.22,45.2699,144019.0
2019-07-24 11:00:00,54.41,54.41,54.33,54.36,57231.0,45.2699,45.2699,45.2034,45.2283,57231.0
2019-07-24 11:05:00,54.36,54.38,54.33,54.34,59208.0,45.2283,45.245,45.2034,45.2117,59208.0
2019-07-24 11:10:00,54.33,54.37,54.33,54.34,69305.0,45.2034,45.2366,45.2034,45.2117,69305.0
2019-07-24 11:15:00,54.34,54.36,54.29,54.3,128684.0,45.2117,45.2283,45.1701,45.1784,128684.0
2019-07-24 11:20:00,54.3,54.32,54.29,54.3,103738.0,45.1784,45.195,45.1701,45.1784,103738.0
2019-07-24 11:25:00,54.31,54.35,54.27,54.28,90883.0,45.1867,45.22,45.1534,45.1618,90883.0
2019-07-24 11:30:00,54.28,54.29,54.22,54.23,126428.0,45.1618,45.1701,45.1118,45.1202,126428.0
2019-07-24 11:35:00,54.23,54.26,54.2,54.22,103742.0,45.1202,45.1451,45.0952,45.1118,103742.0
2019-07-24 11:40:00,54.22,54.22,54.14,54.15,140025.0,45.1118,45.1118,45.0453,45.0536,140025.0
2019-07-24 11:45:00,54.14,54.21,54.13,54.19,155023.0,45.0453,45.1035,45.037,45.0869,155023.0
2019-07-24 11:50:00,54.18,54.19,54.13,54.16,72980.0,45.0786,45.0869,45.037,45.0619,72980.0
2019-07-24 11:55:00,54.16,54.18,54.11,54.14,119193.0,45.0619,45.0786,45.0203,45.0453,119193.0
2019-07-24 12:00:00,54.14,54.16,54.1,54.14,190230.0,45.0453,45.0619,45.012,45.0453,190230.0
2019-07-24 12:05:00,54.15,54.15,54.1,54.13,74179.0,45.0536,45.0536,45.012,45.037,74179.0
2019-07-24 12:10:00,54.12,54.15,54.07,54.07,166599.0,45.0286,45.0536,44.987,44.987,166599.0
2019-07-24 12:15:00,54.07,54.07,53.96,53.97,212797.0,44.987,44.987,44.8955,44.9038,212797.0
2019-07-24 12:20:00,53.97,54.0,53.92,53.96,112002.0,44.9038,44.9288,44.8622,44.8955,112002.0
2019-07-24 12:25:00,53.95,54.01,53.94,53.98,102852.0,44.8872,44.9371,44.8789,44.9122,102852.0
2019-07-24 12:30:00,53.98,54.0,53.94,53.98,90205.0,44.9122,44.9288,44.8789,44.9122,90205.0
2019-07-24 12:35:00,53.98,54.01,53.97,54.0,83127.0,44.9122,44.9371,44.9038,44.9288,83127.0
2019-07-24 12:40:00,54.0,54.01,53.97,53.99,68473.0,44.9288,44.9371,44.9038,44.9205,68473.0
2019-07-24 12:45:00,53.99,54.0,53.95,53.96,81411.0,44.9205,44.9288,44.8872,44.8955,81411.0
2019-07-24 12:50:00,53.97,54.0,53.95,53.96,56857.0,44.9038,44.9288,44.8872,44.8955,56857.0
2019-07-24 12:55:00,53.96,53.98,53.94,53.96,71483.0,44.8955,44.9122,44.8789,44.8955,71483.0
2019-07-24 13:00:00,53.96,54.0,53.95,54.0,71878.0,44.8955,44.9288,44.8872,44.9288,71878.0
2019-07-24 13:05:00,54.0,54.0,53.96,53.98,85662.0,44.9288,44.9288,44.8955,44.9122,85662.0
2019-07-24 13:10:00,53.98,53.99,53.97,53.98,88666.0,44.9122,44.9205,44.9038,44.9122,88666.0
2019-07-24 13:15:00,53.98,53.98,53.9,53.91,95866.0,44.9122,44.9122,44.8456,44.8539,95866.0
2019-07-24 13:20:00,53.91,53.92,53.87,53.88,50363.0,44.8539,44.8622,44.8206,44.829,50363.0
2019-07-24 13:25:00,53.88,53.95,53.87,53.91,82204.0,44.829,44.8872,44.8206,44.8539,82204.0
2019-07-24 13:30:00,53.91,53.93,53.88,53.93,69286.0,44.8539,44.8706,44.829,44.8706,69286.0
2019-07-24 13:35:00,53.93,53.99,53.92,53.99,63328.0,44.8706,44.9205,44.8622,44.9205,63328.0
2019-07-24 13:40:00,53.99,53.99,53.96,53.98,68563.0,44.9205,44.9205,44.8955,44.9122,68563.0
2019-07-24 13:45:00,53.98,53.98,53.91,53.93,126763.0,44.9122,44.9122,44.8539,44.8706,126763.0
2019-07-24 13:50:00,53.93,53.93,53.89,53.9,51764.0,44.8706,44.8706,44.8373,44.8456,51764.0
2019-07-24 13:55:00,53.9,53.91,53.88,53.89,53501.0,44.8456,44.8539,44.829,44.8373,53501.0
2019-07-24 14:00:00,53.89,53.93,53.88,53.93,80568.0,44.8373,44.8706,44.829,44.8706,80568.0
2019-07-24 14:05:00,53.92,53.93,53.89,53.91,56837.0,44.8622,44.8706,44.8373,44.8539,56837.0
2019-07-24 14:10:00,53.91,53.93,53.9,53.91,39057.0,44.8539,44.8706,44.8456,44.8539,39057.0
2019-07-24 14:15:00,53.92,53.93,53.9,53.93,76946.0,44.8622,44.8706,44.8456,44.8706,76946.0
2019-07-24 14:20:00,53.93,53.93,53.89,53.91,105612.0,44.8706,44.8706,44.8373,44.8539,105612.0
2019-07-24 14:25:00,53.91,53.93,53.9,53.91,65999.0,44.8539,44.8706,44.8456,44.8539,65999.0
2019-07-24 14:30:00,53.91,53.94,53.79,53.8,190944.0,44.8539,44.8789,44.7541,44.7624,190944.0
2019-07-24 14:35:00,53.8,53.83,53.75,53.76,131925.0,44.7624,44.7874,44.7208,44.7291,131925.0
2019-07-24 14:40:00,53.77,53.83,53.77,53.8,71656.0,44.7374,44.7874,44.7374,44.7624,71656.0
2019-07-24 14:45:00,53.8,53.8,53.74,53.75,71139.0,44.7624,44.7624,44.7125,44.7208,71139.0
2019-07-24 14:50:00,53.75,53.77,53.73,53.75,52359.0,44.7208,44.7374,44.7042,44.7208,52359.0
2019-07-24 14:55:00,53.76,53.79,53.73,53.74,83625.0,44.7291,44.7541,44.7042,44.7125,83625.0
2019-07-24 15:00:00,53.74,53.78,53.74,53.78,59953.0,44.7125,44.7458,44.7125,44.7458,59953.0
2019-07-24 15:05:00,53.78,53.81,53.77,53.8,143512.0,44.7458,44.7707,44.7374,44.7624,143512.0
2019-07-24 15:10:00,53.8,53.8,53.76,53.77,150783.0,44.7624,44.7624,44.7291,44.7374,150783.0
2019-07-24 15:15:00,53.77,53.79,53.72,53.73,124685.0,44.7374,44.7541,44.6958,44.7042,124685.0
2019-07-24 15:20:00,53.73,53.78,53.72,53.76,169651.0,44.7042,44.7458,44.6958,44.7291,169651.0
2019-07-24 15:25:00,53.76,53.77,53.74,53.75,97272.0,44.7291,44.7374,44.7125,44.7208,97272.0
2019-07-24 15:30:00,53.75,53.75,53.65,53.66,139647.0,44.7208,44.7208,44.6376,44.6459,139647.0
2019-07-24 15:35:00,53.65,53.67,53.62,53.64,198615.0,44.6376,44.6542,44.6126,44.6293,198615.0
2019-07-24 15:40:00,53.64,53.71,53.63,53.68,208286.0,44.6293,44.6875,44.621,44.6626,208286.0
2019-07-24 15:45:00,53.68,53.7,53.66,53.68,320634.0,44.6626,44.6792,44.6459,44.6626,320634.0
2019-07-24 15:50:00,53.68,53.79,53.66,53.79,454392.0,44.6626,44.7541,44.6459,44.7541,454392.0
2019-07-24 15:55:00,53.79,53.8,53.71,53.77,938904.0,44.7541,44.7624,44.6875,44.7374,938904.0
2019-07-25 09:30:00,53.63,53.8,53.52,53.52,418913.0,44.621,44.7624,44.5294,44.5294,418913.0
2019-07-25 09:35:00,53.53,53.55,53.44,53.54,191432.0,44.5378,44.5544,44.4629,44.5461,191432.0
2019-07-25 09:40:00,53.54,53.61,53.52,53.54,168956.0,44.5461,44.6043,44.5294,44.5461,168956.0
2019-07-25 09:45:00,53.53,53.54,53.42,53.5,241784.0,44.5378,44.5461,44.4462,44.5128,241784.0
2019-07-25 09:50:00,53.49,53.56,53.43,53.43,153913.0,44.5045,44.5627,44.4546,44.4546,153913.0
2019-07-25 09:55:00,53.44,53.46,53.36,53.36,408424.0,44.4629,44.4795,44.3963,44.3963,408424.0
2019-07-25 10:00:00,53.37,53.37,53.32,53.34,136554.0,44.4046,44.4046,44.363,44.3797,136554.0
2019-07-25 10:05:00,53.35,53.37,53.18,53.19,534511.0,44.388,44.4046,44.2465,44.2549,534511.0
2019-07-25 10:10:00,53.19,53.25,53.16,53.25,269601.0,44.2549,44.3048,44.2299,44.3048,269601.0
2019-07-25 10:15:00,53.25,53.29,53.2,53.23,256467.0,44.3048,44.3381,44.2632,44.2882,256467.0
2019-07-25 10:20:00,53.23,53.23,53.13,53.16,188446.0,44.2882,44.2882,44.2049,44.2299,188446.0
2019-07-25 10:25:00,53.17,53.22,53.12,53.21,145503.0,44.2382,44.2798,44.1966,44.2715,145503.0
2019-07-25 10:30:00,53.21,53.21,53.1,53.13,182116.0,44.2715,44.2715,44.18,44.2049,182116.0
2019-07-25 10:35:00,53.14,53.21,53.1,53.2,215367.0,44.2133,44.2715,44.18,44.2632,215367.0
2019-07-25 10:40:00,53.2,53.22,53.17,53.17,291572.0,44.2632,44.2798,44.2382,44.2382,291572.0
2019-07-25 10:45:00,53.18,53.27,53.15,53.27,245475.0,44.2465,44.3214,44.2216,44.3214,245475.0
2019-07-25 10:50:00,53.27,53.29,53.21,53.21,225258.0,44.3214,44.3381,44.2715,44.2715,225258.0
2019-07-25 10:55:00,53.22,53.22,53.16,53.19,155954.0,44.2798,44.2798,44.2299,44.2549,155954.0
2019-07-25 11:00:00,53.18,53.19,53.16,53.18,261604.0,44.2465,44.2549,44.2299,44.2465,261604.0
2019-07-25 11:05:00,53.17,53.25,53.17,53.23,218628.0,44.2382,44.3048,44.2382,44.2882,218628.0
2019-07-25 11:10:00,53.24,53.24,53.18,53.19,88465.0,44.2965,44.2965,44.2465,44.2549,88465.0
2019-07-25 11:15:00,53.19,53.26,53.17,53.19,185012.0,44.2549,44.3131,44.2382,44.2549,185012.0
2019-07-25 11:20:00,53.18,53.24,53.18,53.24,169964.0,44.2465,44.2965,44.2465,44.2965,169964.0
2019-07-25 11:25:00,53.24,53.3,53.21,53.3,170900.0,44.2965,44.3464,44.2715,44.3464,170900.0
2019-07-25 11:30:00,53.3,53.33,53.28,53.28,180944.0,44.3464,44.3714,44.3298,44.3298,180944.0
2019-07-25 11:35:00,53.28,53.32,53.25,53.26,203631.0,44.3298,44.363,44.3048,44.3131,203631.0
2019-07-25 11:40:00,53.25,53.27,53.24,53.26,78629.0,44.3048,44.3214,44.2965,44.3131,78629.0
2019-07-25 11:45:00,53.25,53.28,53.23,53.24,356884.0,44.3048,44.3298,44.2882,44.2965,356884.0
2019-07-25 11:50:00,53.25,53.25,53.16,53.17,109039.0,44.3048,44.3048,44.2299,44.2382,109039.0
2019-07-25 11:55:00,53.17,53.17,53.14,53.15,142925.0,44.2382,44.2382,44.2133,44.2216,142925.0
2019-07-25 12:00:00,53.15,53.17,53.11,53.12,89601.0,44.2216,44.2382,44.1883,44.1966,89601.0
2019-07-25 12:05:00,53.12,53.16,53.11,53.11,111092.0,44.1966,44.2299,44.1883,44.1883,111092.0
2019-07-25 12:10:00,53.11,53.12,53.06,53.07,104937.0,44.1883,44.1966,44.1467,44.155,104937.0
2019-07-25 12:15:00,53.06,53.1,53.04,53.05,94752.0,44.1467,44.18,44.1301,44.1384,94752.0
2019-07-25 12:20:00,53.05,53.06,52.99,52.99,103816.0,44.1384,44.1467,44.0885,44.0885,103816.0
2019-07-25 12:25:00,53.0,53.0,52.96,52.96,107954.0,44.0968,44.0968,44.0635,44.0635,107954.0
2019-07-25 12:30:00,52.96,52.97,52.92,52.93,98253.0,44.0635,44.0718,44.0302,44.0385,98253.0
2019-07-25 12:35:00,52.93,52.98,52.89,52.9,134250.0,44.0385,44.0801,44.0053,44.0136,134250.0
2019-07-25 12:40:00,52.9,52.9,52.85,52.88,105459.0,44.0136,44.0136,43.972,43.9969,105459.0
2019-07-25 12:45:00,52.89,52.94,52.87,52.91,138406.0,44.0053,44.0469,43.9886,44.0219,138406.0
2019-07-25 12:50:00,52.91,52.95,52.88,52.91,179694.0,44.0219,44.0552,43.9969,44.0219,179694.0
2019-07-25 12:55:00,52.91,52.95,52.91,52.94,86267.0,44.0219,44.0552,44.0219,44.0469,86267.0
2019-07-25 13:00:00,52.94,52.94,52.87,52.87,96820.0,44.0469,44.0469,43.9886,43.9886,96820.0
2019-07-25 13:05:00,52.87,52.91,52.86,52.87,116815.0,43.9886,44.0219,43.9803,43.9886,116815.0
2019-07-25 13:10:00,52.87,52.88,52.79,52.8,111971.0,43.9886,43.9969,43.9221,43.9304,111971.0
2019-07-25 13:15:00,52.79,52.92,52.78,52.9,181538.0,43.9221,44.0302,43.9137,44.0136,181538.0
2019-07-25 13:20:00,52.9,52.9,52.83,52.86,89086.0,44.0136,44.0136,43.9553,43.9803,89086.0
2019-07-25 13:25:00,52.85,52.89,52.84,52.86,114007.0,43.972,44.0053,43.9637,43.9803,114007.0
2019-07-25 13:30:00,52.86,52.87,52.71,52.73,138390.0,43.9803,43.9886,43.8555,43.8721,138390.0
2019-07-25 13:35:00,52.72,52.81,52.72,52.77,164306.0,43.8638,43.9387,43.8638,43.9054,164306.0
2019-07-25 13:40:00,52.78,52.86,52.77,52.86,135338.0,43.9137,43.9803,43.9054,43.9803,135338.0
2019-07-25 13:45:00,52.86,52.87,52.8,52.8,96671.0,43.9803,43.9886,43.9304,43.9304,96671.0
2019-07-25 13:50:00,52.8,52.85,52.8,52.82,133191.0,43.9304,43.972,43.9304,43.947,133191.0
2019-07-25 13:55:00,52.82,52.83,52.77,52.82,111622.0,43.947,43.9553,43.9054,43.947,111622.0
2019-07-25 14:00:00,52.82,52.92,52.79,52.91,148633.0,43.947,44.0302,43.9221,44.0219,148633.0
2019-07-25 14:05:00,52.9,52.99,52.88,52.99,252202.0,44.0136,44.0885,43.9969,44.0885,252202.0
2019-07-25 14:10:00,52.99,53.0,52.95,52.96,142881.0,44.0885,44.0968,44.0552,44.0635,142881.0
2019-07-25 14:15:00,52.97,52.98,52.93,52.96,144247.0,44.0718,44.0801,44.0385,44.0635,144247.0
2019-07-25 14:20:00,52.95,53.03,52.94,53.03,145414.0,44.0552,44.1217,44.0469,44.1217,145414.0
2019-07-25 14:25:00,53.04,53.08,53.03,53.07,124379.0,44.1301,44.1633,44.1217,44.155,124379.0
2019-07-25 14:30:00,53.07,53.1,53.06,53.06,107234.0,44.155,44.18,44.1467,44.1467,107234.0
2019-07-25 14:35:00,53.07,53.08,53.01,53.05,128668.0,44.155,44.1633,44.1051,44.1384,128668.0
2019-07-25 14:40:00,53.05,53.07,53.03,53.05,97863.0,44.1384,44.155,44.1217,44.1384,97863.0
2019-07-25 14:45:00,53.06,53.08,53.0,53.05,136996.0,44.1467,44.1633,44.0968,44.1384,136996.0
2019-07-25 14:50:00,53.05,53.08,52.99,53.0,97072.0,44.1384,44.1633,44.0885,44.0968,97072.0
2019-07-25 14:55:00,53.0,53.01,52.94,52.96,188425.0,44.0968,44.1051,44.0469,44.0635,188425.0
2019-07-25 15:00:00,52.97,52.99,52.91,52.92,130313.0,44.0718,44.0885,44.0219,44.0302,130313.0
2019-07-25 15:05:00,52.92,52.94,52.9,52.91,123971.0,44.0302,44.0469,44.0136,44.0219,123971.0
2019-07-25 15:10:00,52.91,52.96,52.9,52.93,110443.0,44.0219,44.0635,44.0136,44.0385,110443.0
2019-07-25 15:15:00,52.94,52.99,52.92,52.98,136501.0,44.0469,44.0885,44.0302,44.0801,136501.0
2019-07-25 15:20:00,52.98,53.02,52.96,52.99,133557.0,44.0801,44.1134,44.0635,44.0885,133557.0
2019-07-25 15:25:00,52.99,53.04,52.98,53.02,140684.0,44.0885,44.1301,44.0801,44.1134,140684.0
2019-07-25 15:30:00,53.01,53.04,52.99,52.99,139186.0,44.1051,44.1301,44.0885,44.0885,139186.0
2019-07-25 15:35:00,52.99,53.07,52.97,53.07,200213.0,44.0885,44.155,44.0718,44.155,200213.0
2019-07-25 15:40:00,53.07,53.12,53.04,53.1,241342.0,44.155,44.1966,44.1301,44.18,241342.0
2019-07-25 15:45:00,53.1,53.12,53.07,53.09,248834.0,44.18,44.1966,44.155,44.1717,248834.0
2019-07-25 15:50:00,53.09,53.13,53.07,53.11,342572.0,44.1717,44.2049,44.155,44.1883,342572.0
2019-07-25 15:55:00,53.1,53.1,53.01,53.1,959006.0,44.18,44.18,44.1051,44.18,959006.0
2019-07-26 09:30:00,53.34,53.45,53.19,53.38,398724.0,44.3797,44.4712,44.2549,44.413,398724.0
2019-07-26 09:35:00,53.38,53.56,53.36,53.56,111043.0,44.413,44.5627,44.3963,44.5627,111043.0
2019-07-26 09:40:00,53.56,53.72,53.56,53.71,123253.0,44.5627,44.6958,44.5627,44.6875,123253.0
2019-07-26 09:45:00,53.72,53.72,53.62,53.67,103897.0,44.6958,44.6958,44.6126,44.6542,103897.0
2019-07-26 09:50:00,53.68,53.79,53.67,53.78,112491.0,44.6626,44.7541,44.6542,44.7458,112491.0
2019-07-26 09:55:00,53.79,53.83,53.74,53.83,82717.0,44.7541,44.7874,44.7125,44.7874,82717.0
2019-07-26 10:00:00,53.82,53.82,53.74,53.76,150609.0,44.779,44.779,44.7125,44.7291,150609.0
2019-07-26 10:05:00,53.75,53.84,53.74,53.83,76881.0,44.7208,44.7957,44.7125,44.7874,76881.0
2019-07-26 10:10:00,53.84,53.92,53.81,53.92,114034.0,44.7957,44.8622,44.7707,44.8622,114034.0
2019-07-26 10:15:00,53.92,53.96,53.9,53.95,56897.0,44.8622,44.8955,44.8456,44.8872,56897.0
2019-07-26 10:20:00,53.96,54.0,53.92,53.94,197306.0,44.8955,44.9288,44.8622,44.8789,197306.0
2019-07-26 10:25:00,53.94,53.96,53.87,53.96,223198.0,44.8789,44.8955,44.8206,44.8955,223198.0
2019-07-26 10:30:00,53.96,54.08,53.96,54.03,153812.0,44.8955,44.9954,44.8955,44.9538,153812.0
2019-07-26 10:35:00,54.03,54.08,53.98,54.07,75182.0,44.9538,44.9954,44.9122,44.987,75182.0
2019-07-26 10:40:00,54.07,54.1,54.04,54.05,121812.0,44.987,45.012,44.9621,44.9704,121812.0
2019-07-26 10:45:00,54.05,54.08,53.98,53.99,102770.0,44.9704,44.9954,44.9122,44.9205,102770.0
2019-07-26 10:50:00,53.99,54.03,53.99,54.0,90210.0,44.9205,44.9538,44.9205,44.9288,90210.0
2019-07-26 10:55:00,54.0,54.02,53.97,53.98,54813.0,44.9288,44.9454,44.9038,44.9122,54813.0
2019-07-26 11:00:00,53.98,53.98,53.91,53.94,106758.0,44.9122,44.9122,44.8539,44.8789,106758.0
2019-07-26 11:05:00,53.94,54.05,53.91,54.04,163639.0,44.8789,44.9704,44.8539,44.9621,163639.0
2019-07-26 11:10:00,54.05,54.07,54.03,54.04,141706.0,44.9704,44.987,44.9538,44.9621,141706.0
2019-07-26 11:15:00,54.04,54.05,53.98,53.98,62439.0,44.9621,44.9704,44.9122,44.9122,62439.0
2019-07-26 11:20:00,53.98,54.0,53.94,53.96,153296.0,44.9122,44.9288,44.8789,44.8955,153296.0
2019-07-26 11:25:00,53.96,53.98,53.95,53.97,92695.0,44.8955,44.9122,44.8872,44.9038,92695.0
2019-07-26 11:30:00,53.97,54.05,53.96,54.05,108528.0,44.9038,44.9704,44.8955,44.9704,108528.0
2019-07-26 11:35:00,54.04,54.1,54.02,54.08,72947.0,44.9621,45.012,44.9454,44.9954,72947.0
2019-07-26 11:40:00,54.08,54.08,54.01,54.01,82080.0,44.9954,44.9954,44.9371,44.9371,82080.0
2019-07-26 11:45:00,54.02,54.04,53.99,54.03,81127.0,44.9454,44.9621,44.9205,44.9538,81127.0
2019-07-26 11:50:00,54.04,54.04,54.01,54.03,61257.0,44.9621,44.9621,44.9371,44.9538,61257.0
2019-07-26 11:55:00,54.04,54.07,54.03,54.05,89081.0,44.9621,44.987,44.9538,44.9704,89081.0
2019-07-26 12:00:00,54.06,54.07,54.02,54.07,102537.0,44.9787,44.987,44.9454,44.987,102537.0
2019-07-26 12:05:00,54.07,54.12,54.06,54.11,88460.0,44.987,45.0286,44.9787,45.0203,88460.0
2019-07-26 12:10:00,54.11,54.21,54.1,54.2,130579.0,45.0203,45.1035,45.012,45.0952,130579.0
2019-07-26 12:15:00,54.2,54.26,54.18,54.25,67053.0,45.0952,45.1451,45.0786,45.1368,67053.0
2019-07-26 12:20:00,54.25,54.29,54.24,54.27,110031.0,45.1368,45.1701,45.1285,45.1534,110031.0
2019-07-26 12:25:00,54.27,54.29,54.21,54.25,106067.0,45.1534,45.1701,45.1035,45.1368,106067.0
2019-07-26 12:30:00,54.25,54.31,54.25,54.27,96247.0,45.1368,45.1867,45.1368,45.1534,96247.0
2019-07-26 12:35:00,54.27,54.28,54.24,54.26,113559.0,45.1534,45.1618,45.1285,45.1451,113559.0
2019-07-26 12:40:00,54.25,54.29,54.24,54.27,48681.0,45.1368,45.1701,45.1285,45.1534,48681.0
2019-07-26 12:45:00,54.27,54.28,54.26,54.28,127058.0,45.1534,45.1618,45.1451,45.1618,127058.0
2019-07-26 12:50:00,54.28,54.28,54.12,54.12,140424.0,45.1618,45.1618,45.0286,45.0286,140424.0
2019-07-26 12:55:00,54.12,54.15,54.11,54.15,84776.0,45.0286,45.0536,45.0203,45.0536,84776.0
2019-07-26 13:00:00,54.15,54.16,54.13,54.15,54498.0,45.0536,45.0619,45.037,45.0536,54498.0
2019-07-26 13:05:00,54.15,54.16,54.05,54.05,87151.0,45.0536,45.0619,44.9704,44.9704,87151.0
2019-07-26 13:10:00,54.05,54.06,54.03,54.05,53921.0,44.9704,44.9787,44.9538,44.9704,53921.0
2019-07-26 13:15:00,54.06,54.08,54.04,54.06,54398.0,44.9787,44.9954,44.9621,44.9787,54398.0
2019-07-26 13:20:00,54.06,54.1,54.05,54.09,45072.0,44.9787,45.012,44.9704,45.0037,45072.0
2019-07-26 13:25:00,54.1,54.15,54.08,54.15,126797.0,45.012,45.0536,44.9954,45.0536,126797.0
2019-07-26 13:30:00,54.15,54.17,54.12,54.16,50512.0,45.0536,45.0702,45.0286,45.0619,50512.0
2019-07-26 13:35:00,54.16,54.16,54.12,54.13,92506.0,45.0619,45.0619,45.0286,45.037,92506.0
2019-07-26 13:40:00,54.13,54.16,54.12,54.16,42762.0,45.037,45.0619,45.0286,45.0619,42762.0
2019-07-26 13:45:00,54.16,54.17,54.11,54.11,41676.0,45.0619,45.0702,45.0203,45.0203,41676.0
2019-07-26 13:50:00,54.11,54.14,54.09,54.12,53900.0,45.0203,45.0453,45.0037,45.0286,53900.0
2019-07-26 13:55:00,54.11,54.12,54.06,54.07,60880.0,45.0203,45.0286,44.9787,44.987,60880.0
2019-07-26 14:00:00,54.07,54.07,54.0,54.02,62657.0,44.987,44.987,44.9288,44.9454,62657.0
2019-07-26 14:05:00,54.02,54.03,53.99,54.0,49715.0,44.9454,44.9538,44.9205,44.9288,49715.0
2019-07-26 14:10:00,54.0,54.01,53.98,53.99,39140.0,44.9288,44.9371,44.9122,44.9205,39140.0
2019-07-26 14:15:00,53.98,54.0,53.96,53.96,56640.0,44.9122,44.9288,44.8955,44.8955,56640.0
2019-07-26 14:20:00,53.96,54.0,53.96,54.0,38022.0,44.8955,44.9288,44.8955,44.9288,38022.0
2019-07-26 14:25:00,54.0,54.01,53.99,54.01,42882.0,44.9288,44.9371,44.9205,44.9371,42882.0
2019-07-26 14:30:00,54.01,54.01,53.98,53.99,67610.0,44.9371,44.9371,44.9122,44.9205,67610.0
2019-07-26 14:35:00,54.0,54.02,53.99,54.0,59799.0,44.9288,44.9454,44.9205,44.9288,59799.0
2019-07-26 14:40:00,54.0,54.01,53.99,54.01,38687.0,44.9288,44.9371,44.9205,44.9371,38687.0
2019-07-26 14:45:00,54.01,54.02,53.98,54.0,90901.0,44.9371,44.9454,44.9122,44.9288,90901.0
2019-07-26 14:50:00,54.0,54.05,53.98,54.05,69378.0,44.9288,44.9704,44.9122,44.9704,69378.0
2019-07-26 14:55:00,54.05,54.09,54.04,54.07,47385.0,44.9704,45.0037,44.9621,44.987,47385.0
2019-07-26 15:00:00,54.07,54.07,54.04,54.06,69183.0,44.987,44.987,44.9621,44.9787,69183.0
2019-07-26 15:05:00,54.05,54.07,54.05,54.05,65467.0,44.9704,44.987,44.9704,44.9704,65467.0
2019-07-26 15:10:00,54.05,54.09,54.05,54.09,53018.0,44.9704,45.0037,44.9704,45.0037,53018.0
2019-07-26 15:15:00,54.09,54.1,54.07,54.08,71709.0,45.0037,45.012,44.987,44.9954,71709.0
2019-07-26 15:20:00,54.08,54.13,54.07,54.13,48749.0,44.9954,45.037,44.987,45.037,48749.0
2019-07-26 15:25:00,54.13,54.16,54.12,54.16,76140.0,45.037,45.0619,45.0286,45.0619,76140.0
2019-07-26 15:30:00,54.16,54.19,54.15,54.17,154001.0,45.0619,45.0869,45.0536,45.0702,154001.0
2019-07-26 15:35:00,54.18,54.21,54.17,54.19,132984.0,45.0786,45.1035,45.0702,45.0869,132984.0
2019-07-26 15:40:00,54.19,54.19,54.15,54.16,125161.0,45.0869,45.0869,45.0536,45.0619,125161.0
2019-07-26 15:45:00,54.15,54.18,54.14,54.18,176676.0,45.0536,45.0786,45.0453,45.0786,176676.0
2019-07-26 15:50:00,54.18,54.22,54.17,54.17,328483.0,45.0786,45.1118,45.0702,45.0702,328483.0
2019-07-26 15:55:00,54.18,54.2,54.14,54.17,523877.0,45.0786,45.0952,45.0453,45.0702,523877.0
2019-07-29 09:30:00,54.17,54.24,54.09,54.16,395022.0,45.0702,45.1285,45.0037,45.0619,395022.0
2019-07-29 09:35:00,54.16,54.25,54.13,54.22,105882.0,45.0619,45.1368,45.037,45.1118,105882.0
2019-07-29 09:40:00,54.23,54.3,54.22,54.24,99495.0,45.1202,45.1784,45.1118,45.1285,99495.0
2019-07-29 09:45:00,54.24,54.27,54.2,54.24,136523.0,45.1285,45.1534,45.0952,45.1285,136523.0
2019-07-29 09:50:00,54.24,54.27,54.14,54.16,182836.0,45.1285,45.1534,45.0453,45.0619,182836.0
2019-07-29 09:55:00,54.16,54.2,54.09,54.1,254080.0,45.0619,45.0952,45.0037,45.012,254080.0
2019-07-29 10:00:00,54.1,54.11,54.0,54.01,172961.0,45.012,45.0203,44.9288,44.9371,172961.0
2019-07-29 10:05:00,54.01,54.1,53.99,54.09,259161.0,44.9371,45.012,44.9205,45.0037,259161.0
2019-07-29 10:10:00,54.09,54.15,54.06,54.15,129468.0,45.0037,45.0536,44.9787,45.0536,129468.0
2019-07-29 10:15:00,54.15,54.2,54.07,54.07,238658.0,45.0536,45.0952,44.987,44.987,238658.0
2019-07-29 10:20:00,54.08,54.1,54.05,54.05,147083.0,44.9954,45.012,44.9704,44.9704,147083.0
2019-07-29 10:25:00,54.05,54.06,54.02,54.03,229411.0,44.9704,44.9787,44.9454,44.9538,229411.0
2019-07-29 10:30:00,54.03,54.05,54.01,54.02,80418.0,44.9538,44.9704,44.9371,44.9454,80418.0
2019-07-29 10:35:00,54.01,54.03,54.0,54.01,104483.0,44.9371,44.9538,44.9288,44.9371,104483.0
2019-07-29 10:40:00,54.01,54.01,53.98,54.0,311047.0,44.9371,44.9371,44.9122,44.9288,311047.0
2019-07-29 10:45:00,54.0,54.03,53.98,53.99,112178.0,44.9288,44.9538,44.9122,44.9205,112178.0
2019-07-29 10:50:00,53.99,53.99,53.94,53.95,60769.0,44.9205,44.9205,44.8789,44.8872,60769.0
2019-07-29 10:55:00,53.95,53.97,53.92,53.94,82677.0,44.8872,44.9038,44.8622,44.8789,82677.0
2019-07-29 11:00:00,53.94,53.95,53.91,53.91,67972.0,44.8789,44.8872,44.8539,44.8539,67972.0
2019-07-29 11:05:00,53.92,53.95,53.9,53.91,108067.0,44.8622,44.8872,44.8456,44.8539,108067.0
2019-07-29 11:10:00,53.91,53.95,53.9,53.93,105196.0,44.8539,44.8872,44.8456,44.8706,105196.0
2019-07-29 11:15:00,53.94,53.98,53.93,53.98,66009.0,44.8789,44.9122,44.8706,44.9122,66009.0
2019-07-29 11:20:00,53.98,53.98,53.94,53.95,88497.0,44.9122,44.9122,44.8789,44.8872,88497.0
2019-07-29 11:25:00,53.95,53.97,53.94,53.96,88129.0,44.8872,44.9038,44.8789,44.8955,88129.0
2019-07-29 11:30:00,53.96,53.98,53.93,53.98,43022.0,44.8955,44.9122,44.8706,44.9122,43022.0
2019-07-29 11:35:00,53.98,54.01,53.97,54.0,69040.0,44.9122,44.9371,44.9038,44.9288,69040.0
2019-07-29 11:40:00,54.01,54.09,54.0,54.08,547484.0,44.9371,45.0037,44.9288,44.9954,547484.0
2019-07-29 11:45:00,54.08,54.1,54.06,54.1,193178.0,44.9954,45.012,44.9787,45.012,193178.0
2019-07-29 11:50:00,54.1,54.15,54.09,54.12,65792.0,45.012,45.0536,45.0037,45.0286,65792.0
2019-07-29 11:55:00,54.12,54.12,54.1,54.11,20622.0,45.0286,45.0286,45.012,45.0203,20622.0
2019-07-29 12:00:00,54.11,54.17,54.09,54.17,39590.0,45.0203,45.0702,45.0037,45.0702,39590.0
2019-07-29 12:05:00,54.17,54.19,54.14,54.16,77608.0,45.0702,45.0869,45.0453,45.0619,77608.0
2019-07-29 12:10:00,54.16,54.18,54.15,54.16,30287.0,45.0619,45.0786,45.0536,45.0619,30287.0
2019-07-29 12:15:00,54.16,54.16,54.11,54.13,40247.0,45.0619,45.0619,45.0203,45.037,40247.0
2019-07-29 12:20:00,54.14,54.14,54.08,54.09,92866.0,45.0453,45.0453,44.9954,45.0037,92866.0
2019-07-29 12:25:00,54.09,54.11,54.07,54.1,85119.0,45.0037,45.0203,44.987,45.012,85119.0
2019-07-29 12:30:00,54.1,54.1,54.07,54.08,31218.0,45.012,45.012,44.987,44.9954,31218.0
2019-07-29 12:35:00,54.08,54.11,54.07,54.09,40815.0,44.9954,45.0203,44.987,45.0037,40815.0
2019-07-29 12:40:00,54.08,54.09,54.04,54.04,29990.0,44.9954,45.0037,44.9621,44.9621,29990.0
2019-07-29 12:45:00,54.05,54.07,54.03,54.04,41472.0,44.9704,44.987,44.9538,44.9621,41472.0
2019-07-29 12:50:00,54.05,54.06,54.04,54.05,49298.0,44.9704,44.9787,44.9621,44.9704,49298.0
2019-07-29 12:55:00,54.05,54.06,54.03,54.04,59575.0,44.9704,44.9787,44.9538,44.9621,59575.0
2019-07-29 13:00:00,54.03,54.06,54.01,54.05,56066.0,44.9538,44.9787,44.9371,44.9704,56066.0
2019-07-29 13:05:00,54.06,54.06,54.03,54.04,33766.0,44.9787,44.9787,44.9538,44.9621,33766.0
2019-07-29 13:10:00,54.04,54.05,54.0,54.02,49167.0,44.9621,44.9704,44.9288,44.9454,49167.0
2019-07-29 13:15:00,54.02,54.06,54.01,54.05,31909.0,44.9454,44.9787,44.9371,44.9704,31909.0
2019-07-29 13:20:00,54.05,54.06,54.03,54.05,66451.0,44.9704,44.9787,44.9538,44.9704,66451.0
2019-07-29 13:25:00,54.04,54.05,54.0,54.0,23632.0,44.9621,44.9704,44.9288,44.9288,23632.0
2019-07-29 13:30:00,54.01,54.03,54.0,54.01,37939.0,44.9371,44.9538,44.9288,44.9371,37939.0
2019-07-29 13:35:00,54.01,54.05,54.01,54.05,27234.0,44.9371,44.9704,44.9371,44.9704,27234.0
2019-07-29 13:40:00,54.05,54.06,54.03,54.05,47588.0,44.9704,44.9787,44.9538,44.9704,47588.0
2019-07-29 13:45:00,54.05,54.07,54.04,54.06,46074.0,44.9704,44.987,44.9621,44.9787,46074.0
2019-07-29 13:50:00,54.05,54.06,54.01,54.01,48398.0,44.9704,44.9787,44.9371,44.9371,48398.0
2019-07-29 13:55:00,54.01,54.02,53.96,53.97,59267.0,44.9371,44.9454,44.8955,44.9038,59267.0
2019-07-29 14:00:00,53.97,53.98,53.95,53.98,73017.0,44.9038,44.9122,44.8872,44.9122,73017.0
2019-07-29 14:05:00,53.97,54.0,53.97,53.99,110977.0,44.9038,44.9288,44.9038,44.9205,110977.0
2019-07-29 14:10:00,53.99,54.02,53.98,53.99,50594.0,44.9205,44.9454,44.9122,44.9205,50594.0
2019-07-29 14:15:00,54.0,54.01,53.95,53.97,50026.0,44.9288,44.9371,44.8872,44.9038,50026.0
2019-07-29 14:20:00,53.97,54.0,53.97,53.99,36694.0,44.9038,44.9288,44.9038,44.9205,36694.0
2019-07-29 14:25:00,53.99,54.02,53.98,54.0,94741.0,44.9205,44.9454,44.9122,44.9288,94741.0
2019-07-29 14:30:00,54.0,54.01,53.97,53.98,37647.0,44.9288,44.9371,44.9038,44.9122,37647.0
2019-07-29 14:35:00,53.98,54.0,53.97,53.97,67684.0,44.9122,44.9288,44.9038,44.9038,67684.0
2019-07-29 14:40:00,53.97,53.98,53.94,53.95,46569.0,44.9038,44.9122,44.8789,44.8872,46569.0
2019-07-29 14:45:00,53.95,53.99,53.94,53.99,35641.0,44.8872,44.9205,44.8789,44.9205,35641.0
2019-07-29 14:50:00,53.99,54.0,53.98,53.99,46282.0,44.9205,44.9288,44.9122,44.9205,46282.0
2019-07-29 14:55:00,53.99,54.0,53.98,54.0,53650.0,44.9205,44.9288,44.9122,44.9288,53650.0
2019-07-29 15:00:00,54.0,54.03,53.99,54.0,94411.0,44.9288,44.9538,44.9205,44.9288,94411.0
2019-07-29 15:05:00,54.0,54.02,53.98,54.0,48375.0,44.9288,44.9454,44.9122,44.9288,48375.0
2019-07-29 15:10:00,54.01,54.01,53.95,53.96,86612.0,44.9371,44.9371,44.8872,44.8955,86612.0
2019-07-29 15:15:00,53.96,53.99,53.95,53.99,64387.0,44.8955,44.9205,44.8872,44.9205,64387.0
2019-07-29 15:20:00,53.98,53.99,53.96,53.98,82052.0,44.9122,44.9205,44.8955,44.9122,82052.0
2019-07-29 15:25:00,53.98,54.0,53.97,53.97,93183.0,44.9122,44.9288,44.9038,44.9038,93183.0
2019-07-29 15:30:00,53.98,54.0,53.96,53.99,96798.0,44.9122,44.9288,44.8955,44.9205,96798.0
2019-07-29 15:35:00,53.99,54.05,53.98,54.04,136276.0,44.9205,44.9704,44.9122,44.9621,136276.0
2019-07-29 15:40:00,54.04,54.06,54.03,54.04,107658.0,44.9621,44.9787,44.9538,44.9621,107658.0
2019-07-29 15:45:00,54.04,54.04,54.02,54.03,152974.0,44.9621,44.9621,44.9454,44.9538,152974.0
2019-07-29 15:50:00,54.03,54.05,53.96,53.96,409660.0,44.9538,44.9704,44.8955,44.8955,409660.0
2019-07-29 15:55:00,53.97,54.0,53.94,53.98,759683.0,44.9038,44.9288,44.8789,44.9122,759683.0
2019-07-30 09:30:00,53.96,54.09,53.88,54.08,249965.0,44.8955,45.0037,44.829,44.9954,249965.0
2019-07-30 09:35:00,54.08,54.1,54.0,54.05,104592.0,44.9954,45.012,44.9288,44.9704,104592.0
2019-07-30 09:40:00,54.05,54.1,53.98,54.08,84746.0,44.9704,45.012,44.9122,44.9954,84746.0
2019-07-30 09:45:00,54.08,54.15,54.07,54.12,96058.0,44.9954,45.0536,44.987,45.0286,96058.0
2019-07-30 09:50:00,54.11,54.18,54.11,54.18,85506.0,45.0203,45.0786,45.0203,45.0786,85506.0
2019-07-30 09:55:00,54.18,54.27,54.16,54.25,94977.0,45.0786,45.1534,45.0619,45.1368,94977.0
2019-07-30 10:00:00,54.25,54.3,54.23,54.28,81991.0,45.1368,45.1784,45.1202,45.1618,81991.0
2019-07-30 10:05:00,54.28,54.3,54.25,54.28,104209.0,45.1618,45.1784,45.1368,45.1618,104209.0
2019-07-30 10:10:00,54.27,54.29,54.2,54.23,89252.0,45.1534,45.1701,45.0952,45.1202,89252.0
2019-07-30 10:15:00,54.24,54.29,54.23,54.25,64810.0,45.1285,45.1701,45.1202,45.1368,64810.0
2019-07-30 10:20:00,54.25,54.27,54.17,54.18,81244.0,45.1368,45.1534,45.0702,45.0786,81244.0
2019-07-30 10:25:00,54.18,54.24,54.17,54.23,42157.0,45.0786,45.1285,45.0702,45.1202,42157.0
2019-07-30 10:30:00,54.23,54.23,54.17,54.18,57864.0,45.1202,45.1202,45.0702,45.0786,57864.0
2019-07-30 10:35:00,54.18,54.19,54.09,54.12,52733.0,45.0786,45.0869,45.0037,45.0286,52733.0
2019-07-30 10:40:00,54.12,54.12,54.03,54.05,112656.0,45.0286,45.0286,44.9538,44.9704,112656.0
2019-07-30 10:45:00,54.06,54.1,54.03,54.04,201258.0,44.9787,45.012,44.9538,44.9621,201258.0
2019-07-30 10:50:00,54.04,54.18,54.04,54.18,74439.0,44.9621,45.0786,44.9621,45.0786,74439.0
2019-07-30 10:55:00,54.18,54.2,54.16,54.18,34709.0,45.0786,45.0952,45.0619,45.0786,34709.0
2019-07-30 11:00:00,54.18,54.22,54.16,54.21,50124.0,45.0786,45.1118,45.0619,45.1035,50124.0
2019-07-30 11:05:00,54.22,54.22,54.18,54.2,64548.0,45.1118,45.1118,45.0786,45.0952,64548.0
2019-07-30 11:10:00,54.2,54.23,54.2,54.22,49828.0,45.0952,45.1202,45.0952,45.1118,49828.0
2019-07-30 11:15:00,54.22,54.23,54.14,54.14,47694.0,45.1118,45.1202,45.0453,45.0453,47694.0
2019-07-30 11:20:00,54.14,54.14,54.04,54.04,58941.0,45.0453,45.0453,44.9621,44.9621,58941.0
2019-07-30 11:25:00,54.05,54.08,54.04,54.05,46489.0,44.9704,44.9954,44.9621,44.9704,46489.0
2019-07-30 11:30:00,54.06,54.09,54.03,54.05,43775.0,44.9787,45.0037,44.9538,44.9704,43775.0
2019-07-30 11:35:00,54.05,54.05,54.01,54.02,42456.0,44.9704,44.9704,44.9371,44.9454,42456.0
2019-07-30 11:40:00,54.02,54.03,53.99,54.01,88555.0,44.9454,44.9538,44.9205,44.9371,88555.0
2019-07-30 11:45:00,54.01,54.04,54.0,54.02,52571.0,44.9371,44.9621,44.9288,44.9454,52571.0
2019-07-30 11:50:00,54.01,54.02,53.98,53.99,44198.0,44.9371,44.9454,44.9122,44.9205,44198.0
2019-07-30 11:55:00,53.99,53.99,53.92,53.98,87399.0,44.9205,44.9205,44.8622,44.9122,87399.0
2019-07-30 12:00:00,53.98,54.03,53.97,54.03,52559.0,44.9122,44.9538,44.9038,44.9538,52559.0
2019-07-30 12:05:00,54.03,54.05,54.02,54.05,61673.0,44.9538,44.9704,44.9454,44.9704,61673.0
2019-07-30 12:10:00,54.05,54.09,54.04,54.07,72163.0,44.9704,45.0037,44.9621,44.987,72163.0
2019-07-30 12:15:00,54.07,54.08,54.04,54.07,31503.0,44.987,44.9954,44.9621,44.987,31503.0
2019-07-30 12:20:00,54.07,54.07,54.01,54.04,126432.0,44.987,44.987,44.9371,44.9621,126432.0
2019-07-30 12:25:00,54.04,54.06,53.98,54.01,93404.0,44.9621,44.9787,44.9122,44.9371,93404.0
2019-07-30 12:30:00,54.01,54.03,54.0,54.02,30102.0,44.9371,44.9538,44.9288,44.9454,30102.0
2019-07-30 12:35:00,54.02,54.03,54.0,54.03,39142.0,44.9454,44.9538,44.9288,44.9538,39142.0
2019-07-30 12:40:00,54.03,54.05,54.0,54.03,49434.0,44.9538,44.9704,44.9288,44.9538,49434.0
2019-07-30 12:45:00,54.03,54.03,53.81,53.85,383780.0,44.9538,44.9538,44.7707,44.804,383780.0
2019-07-30 12:50:00,53.85,53.9,53.83,53.84,79017.0,44.804,44.8456,44.7874,44.7957,79017.0
2019-07-30 12:55:00,53.83,53.84,53.78,53.8,80375.0,44.7874,44.7957,44.7458,44.7624,80375.0
2019-07-30 13:00:00,53.8,53.83,53.78,53.82,45835.0,44.7624,44.7874,44.7458,44.779,45835.0
2019-07-30 13:05:00,53.82,53.84,53.8,53.84,67967.0,44.779,44.7957,44.7624,44.7957,67967.0
2019-07-30 13:10:00,53.83,53.84,53.79,53.8,50502.0,44.7874,44.7957,44.7541,44.7624,50502.0
2019-07-30 13:15:00,53.79,53.8,53.75,53.75,50429.0,44.7541,44.7624,44.7208,44.7208,50429.0
2019-07-30 13:20:00,53.76,53.76,53.69,53.7,64451.0,44.7291,44.7291,44.6709,44.6792,64451.0
2019-07-30 13:25:00,53.71,53.71,53.66,53.69,41232.0,44.6875,44.6875,44.6459,44.6709,41232.0
2019-07-30 13:30:00,53.7,53.73,53.69,53.69,53320.0,44.6792,44.7042,44.6709,44.6709,53320.0
2019-07-30 13:35:00,53.69,53.69,53.64,53.65,51431.0,44.6709,44.6709,44.6293,44.6376,51431.0
2019-07-30 13:40:00,53.66,53.66,53.57,53.58,107909.0,44.6459,44.6459,44.571,44.5794,107909.0
2019-07-30 13:45:00,53.58,53.63,53.56,53.63,76664.0,44.5794,44.621,44.5627,44.621,76664.0
2019-07-30 13:50:00,53.63,53.67,53.62,53.66,45182.0,44.621,44.6542,44.6126,44.6459,45182.0
2019-07-30 13:55:00,53.66,53.69,53.65,53.68,25476.0,44.6459,44.6709,44.6376,44.6626,25476.0
2019-07-30 14:00:00,53.68,53.79,53.67,53.78,78237.0,44.6626,44.7541,44.6542,44.7458,78237.0
2019-07-30 14:05:00,53.77,53.81,53.76,53.79,75106.0,44.7374,44.7707,44.7291,44.7541,75106.0
2019-07-30 14:10:00,53.79,53.81,53.77,53.81,36168.0,44.7541,44.7707,44.7374,44.7707,36168.0
2019-07-30 14:15:00,53.8,53.81,53.77,53.78,46022.0,44.7624,44.7707,44.7374,44.7458,46022.0
2019-07-30 14:20:00,53.78,53.81,53.77,53.8,35381.0,44.7458,44.7707,44.7374,44.7624,35381.0
2019-07-30 14:25:00,53.81,53.82,53.76,53.78,55678.0,44.7707,44.779,44.7291,44.7458,55678.0
2019-07-30 14:30:00,53.79,53.8,53.75,53.77,59099.0,44.7541,44.7624,44.7208,44.7374,59099.0
2019-07-30 14:35:00,53.77,53.77,53.73,53.75,36666.0,44.7374,44.7374,44.7042,44.7208,36666.0
2019-07-30 14:40:00,53.75,53.75,53.72,53.75,52054.0,44.7208,44.7208,44.6958,44.7208,52054.0
2019-07-30 14:45:00,53.75,53.75,53.72,53.75,31312.0,44.7208,44.7208,44.6958,44.7208,31312.0
2019-07-30 14:50:00,53.75,53.76,53.71,53.73,31673.0,44.7208,44.7291,44.6875,44.7042,31673.0
2019-07-30 14:55:00,53.73,53.74,53.7,53.74,35025.0,44.7042,44.7125,44.6792,44.7125,35025.0
2019-07-30 15:00:00,53.74,53.77,53.72,53.72,87031.0,44.7125,44.7374,44.6958,44.6958,87031.0
2019-07-30 15:05:00,53.73,53.73,53.68,53.71,78888.0,44.7042,44.7042,44.6626,44.6875,78888.0
2019-07-30 15:10:00,53.7,53.72,53.69,53.71,39954.0,44.6792,44.6958,44.6709,44.6875,39954.0
2019-07-30 15:15:00,53.71,53.72,53.67,53.71,117669.0,44.6875,44.6958,44.6542,44.6875,117669.0
2019-07-30 15:20:00,53.71,53.71,53.65,53.65,57082.0,44.6875,44.6875,44.6376,44.6376,57082.0
2019-07-30 15:25:00,53.66,53.66,53.61,53.62,78524.0,44.6459,44.6459,44.6043,44.6126,78524.0
2019-07-30 15:30:00,53.62,53.66,53.61,53.66,174074.0,44.6126,44.6459,44.6043,44.6459,174074.0
2019-07-30 15:35:00,53.66,53.66,53.61,53.63,83566.0,44.6459,44.6459,44.6043,44.621,83566.0
2019-07-30 15:40:00,53.63,53.65,53.6,53.6,72893.0,44.621,44.6376,44.596,44.596,72893.0
2019-07-30 15:45:00,53.6,53.69,53.59,53.68,134851.0,44.596,44.6709,44.5877,44.6626,134851.0
2019-07-30 15:50:00,53.68,53.7,53.63,53.63,156064.0,44.6626,44.6792,44.621,44.621,156064.0
2019-07-30 15:55:00,53.63,53.72,53.58,53.72,547580.0,44.621,44.6958,44.5794,44.6958,547580.0
2019-07-31 09:30:00,53.51,53.51,53.32,53.38,308868.0,44.5211,44.5211,44.363,44.413,308868.0
2019-07-31 09:35:00,53.37,53.42,53.28,53.42,173140.0,44.4046,44.4462,44.3298,44.4462,173140.0
2019-07-31 09:40:00,53.42,53.43,53.25,53.26,81414.0,44.4462,44.4546,44.3048,44.3131,81414.0
2019-07-31 09:45:00,53.26,53.39,53.22,53.38,102747.0,44.3131,44.4213,44.2798,44.413,102747.0
2019-07-31 09:50:00,53.39,53.42,53.27,53.28,112237.0,44.4213,44.4462,44.3214,44.3298,112237.0
2019-07-31 09:55:00,53.28,53.31,53.22,53.26,82343.0,44.3298,44.3547,44.2798,44.3131,82343.0
2019-07-31 10:00:00,53.26,53.35,53.25,53.26,96126.0,44.3131,44.388,44.3048,44.3131,96126.0
2019-07-31 10:05:00,53.26,53.28,53.17,53.18,141376.0,44.3131,44.3298,44.2382,44.2465,141376.0
2019-07-31 10:10:00,53.18,53.26,53.15,53.23,113283.0,44.2465,44.3131,44.2216,44.2882,113283.0
2019-07-31 10:15:00,53.23,53.27,53.23,53.26,76418.0,44.2882,44.3214,44.2882,44.3131,76418.0
2019-07-31 10:20:00,53.26,53.31,53.25,53.3,85344.0,44.3131,44.3547,44.3048,44.3464,85344.0
2019-07-31 10:25:00,53.31,53.34,53.28,53.3,90714.0,44.3547,44.3797,44.3298,44.3464,90714.0
2019-07-31 10:30:00,53.3,53.31,53.23,53.28,83764.0,44.3464,44.3547,44.2882,44.3298,83764.0
2019-07-31 10:35:00,53.28,53.33,53.19,53.19,105995.0,44.3298,44.3714,44.2549,44.2549,105995.0
2019-07-31 10:40:00,53.19,53.2,53.11,53.12,135848.0,44.2549,44.2632,44.1883,44.1966,135848.0
2019-07-31 10:45:00,53.12,53.17,53.11,53.15,90827.0,44.1966,44.2382,44.1883,44.2216,90827.0
2019-07-31 10:50:00,53.15,53.15,53.08,53.08,89636.0,44.2216,44.2216,44.1633,44.1633,89636.0
2019-07-31 10:55:00,53.08,53.09,53.03,53.05,81046.0,44.1633,44.1717,44.1217,44.1384,81046.0
2019-07-31 11:00:00,53.05,53.09,53.01,53.02,70812.0,44.1384,44.1717,44.1051,44.1134,70812.0
2019-07-31 11:05:00,53.01,53.05,53.01,53.04,84809.0,44.1051,44.1384,44.1051,44.1301,84809.0
2019-07-31 11:10:00,53.04,53.06,53.01,53.02,98252.0,44.1301,44.1467,44.1051,44.1134,98252.0
2019-07-31 11:15:00,53.02,53.02,52.94,53.0,113526.0,44.1134,44.1134,44.0469,44.0968,113526.0
2019-07-31 11:20:00,52.99,53.04,52.98,53.03,86991.0,44.0885,44.1301,44.0801,44.1217,86991.0
2019-07-31 11:25:00,53.03,53.03,52.93,52.94,70188.0,44.1217,44.1217,44.0385,44.0469,70188.0
2019-07-31 11:30:00,52.94,52.95,52.79,52.82,143105.0,44.0469,44.0552,43.9221,43.947,143105.0
2019-07-31 11:35:00,52.82,52.87,52.77,52.87,87711.0,43.947,43.9886,43.9054,43.9886,87711.0
2019-07-31 11:40:00,52.87,52.92,52.84,52.91,150864.0,43.9886,44.0302,43.9637,44.0219,150864.0
2019-07-31 11:45:00,52.91,52.92,52.87,52.91,101550.0,44.0219,44.0302,43.9886,44.0219,101550.0
2019-07-31 11:50:00,52.91,52.97,52.91,52.96,82106.0,44.0219,44.0718,44.0219,44.0635,82106.0
2019-07-31 11:55:00,52.97,53.02,52.96,52.98,97450.0,44.0718,44.1134,44.0635,44.0801,97450.0
2019-07-31 12:00:00,52.97,53.01,52.95,52.96,64963.0,44.0718,44.1051,44.0552,44.0635,64963.0
2019-07-31 12:05:00,52.96,52.98,52.94,52.98,78960.0,44.0635,44.0801,44.0469,44.0801,78960.0
2019-07-31 12:10:00,52.98,52.98,52.91,52.94,247029.0,44.0801,44.0801,44.0219,44.0469,247029.0
2019-07-31 12:15:00,52.95,53.02,52.94,53.02,53301.0,44.0552,44.1134,44.0469,44.1134,53301.0
2019-07-31 12:20:00,53.02,53.02,52.97,52.98,44788.0,44.1134,44.1134,44.0718,44.0801,44788.0
2019-07-31 12:25:00,52.98,53.01,52.97,52.99,44706.0,44.0801,44.1051,44.0718,44.0885,44706.0
2019-07-31 12:30:00,52.99,53.0,52.96,52.98,43325.0,44.0885,44.0968,44.0635,44.0801,43325.0
2019-07-31 12:35:00,52.98,52.99,52.96,52.98,57923.0,44.0801,44.0885,44.0635,44.0801,57923.0
2019-07-31 12:40:00,52.98,53.0,52.96,53.0,77232.0,44.0801,44.0968,44.0635,44.0968,77232.0
2019-07-31 12:45:00,53.0,53.03,52.99,53.0,64625.0,44.0968,44.1217,44.0885,44.0968,64625.0
2019-07-31 12:50:00,53.0,53.0,52.97,52.98,24962.0,44.0968,44.0968,44.0718,44.0801,24962.0
2019-07-31 12:55:00,52.98,52.98,52.95,52.95,74659.0,44.0801,44.0801,44.0552,44.0552,74659.0
2019-07-31 13:00:00,52.95,52.98,52.94,52.97,58948.0,44.0552,44.0801,44.0469,44.0718,58948.0
2019-07-31 13:05:00,52.97,53.0,52.96,52.97,40251.0,44.0718,44.0968,44.0635,44.0718,40251.0
2019-07-31 13:10:00,52.97,52.99,52.96,52.97,44903.0,44.0718,44.0885,44.0635,44.0718,44903.0
2019-07-31 13:15:00,52.97,52.97,52.94,52.97,41061.0,44.0718,44.0718,44.0469,44.0718,41061.0
2019-07-31 13:20:00,52.96,52.99,52.95,52.97,41763.0,44.0635,44.0885,44.0552,44.0718,41763.0
2019-07-31 13:25:00,52.97,52.98,52.96,52.97,42825.0,44.0718,44.0801,44.0635,44.0718,42825.0
2019-07-31 13:30:00,52.97,53.04,52.96,53.01,98630.0,44.0718,44.1301,44.0635,44.1051,98630.0
2019-07-31 13:35:00,53.01,53.02,52.98,52.99,61576.0,44.1051,44.1134,44.0801,44.0885,61576.0
2019-07-31 13:40:00,52.98,53.02,52.98,52.99,84380.0,44.0801,44.1134,44.0801,44.0885,84380.0
2019-07-31 13:45:00,52.99,52.99,52.96,52.97,49102.0,44.0885,44.0885,44.0635,44.0718,49102.0
2019-07-31 13:50:00,52.97,52.98,52.95,52.96,82307.0,44.0718,44.0801,44.0552,44.0635,82307.0
2019-07-31 13:55:00,52.95,53.07,52.95,53.03,97106.0,44.0552,44.155,44.0552,44.1217,97106.0
2019-07-31 14:00:00,53.03,53.03,52.72,52.81,196765.0,44.1217,44.1217,43.8638,43.9387,196765.0
2019-07-31 14:05:00,52.81,52.87,52.75,52.76,109107.0,43.9387,43.9886,43.8888,43.8971,109107.0
2019-07-31 14:10:00,52.76,52.86,52.74,52.8,107705.0,43.8971,43.9803,43.8805,43.9304,107705.0
2019-07-31 14:15:00,52.8,52.83,52.74,52.81,87996.0,43.9304,43.9553,43.8805,43.9387,87996.0
2019-07-31 14:20:00,52.81,52.82,52.76,52.78,126687.0,43.9387,43.947,43.8971,43.9137,126687.0
2019-07-31 14:25:00,52.79,52.91,52.78,52.9,175055.0,43.9221,44.0219,43.9137,44.0136,175055.0
2019-07-31 14:30:00,52.89,52.95,52.88,52.91,109647.0,44.0053,44.0552,43.9969,44.0219,109647.0
2019-07-31 14:35:00,52.92,52.93,52.74,52.77,326598.0,44.0302,44.0385,43.8805,43.9054,326598.0
2019-07-31 14:40:00,52.76,52.77,52.62,52.65,260871.0,43.8971,43.9054,43.7806,43.8056,260871.0
2019-07-31 14:45:00,52.65,52.65,52.43,52.46,326647.0,43.8056,43.8056,43.6225,43.6475,326647.0
2019-07-31 14:50:00,52.45,52.46,52.04,52.34,586943.0,43.6392,43.6475,43.2981,43.5477,586943.0
2019-07-31 14:55:00,52.34,52.55,52.29,52.54,326972.0,43.5477,43.7224,43.5061,43.7141,326972.0
2019-07-31 15:00:00,52.54,52.84,52.49,52.74,485743.0,43.7141,43.9637,43.6725,43.8805,485743.0
2019-07-31 15:05:00,52.73,52.82,52.69,52.71,228262.0,43.8721,43.947,43.8389,43.8555,228262.0
2019-07-31 15:10:00,52.7,52.71,52.59,52.65,158945.0,43.8472,43.8555,43.7557,43.8056,158945.0
2019-07-31 15:15:00,52.65,52.74,52.55,52.71,220376.0,43.8056,43.8805,43.7224,43.8555,220376.0
2019-07-31 15:20:00,52.7,52.75,52.66,52.69,143801.0,43.8472,43.8888,43.8139,43.8389,143801.0
2019-07-31 15:25:00,52.69,52.76,52.67,52.68,261879.0,43.8389,43.8971,43.8222,43.8305,261879.0
2019-07-31 15:30:00,52.67,52.68,52.6,52.61,161335.0,43.8222,43.8305,43.764,43.7723,161335.0
2019-07-31 15:35:00,52.61,52.71,52.59,52.68,184634.0,43.7723,43.8555,43.7557,43.8305,184634.0
2019-07-31 15:40:00,52.68,52.72,52.6,52.72,171573.0,43.8305,43.8638,43.764,43.8638,171573.0
2019-07-31 15:45:00,52.72,52.73,52.66,52.7,286260.0,43.8638,43.8721,43.8139,43.8472,286260.0
2019-07-31 15:50:00,52.69,52.69,52.59,52.6,472730.0,43.8389,43.8389,43.7557,43.764,472730.0
2019-07-31 15:55:00,52.6,52.72,52.58,52.61,876790.0,43.764,43.8638,43.7473,43.7723,876790.0
2019-08-01 09:30:00,52.78,52.85,52.61,52.72,277279.0,43.9137,43.972,43.7723,43.8638,277279.0
2019-08-01 09:35:00,52.73,52.81,52.71,52.79,113922.0,43.8721,43.9387,43.8555,43.9221,113922.0
2019-08-01 09:40:00,52.79,52.85,52.71,52.82,92206.0,43.9221,43.972,43.8555,43.947,92206.0
2019-08-01 09:45:00,52.82,52.83,52.73,52.8,80755.0,43.947,43.9553,43.8721,43.9304,80755.0
2019-08-01 09:50:00,52.8,52.86,52.71,52.74,77542.0,43.9304,43.9803,43.8555,43.8805,77542.0
2019-08-01 09:55:00,52.74,52.74,52.59,52.62,123856.0,43.8805,43.8805,43.7557,43.7806,123856.0
2019-08-01 10:00:00,52.62,52.63,52.48,52.55,128317.0,43.7806,43.7889,43.6641,43.7224,128317.0
2019-08-01 10:05:00,52.57,52.84,52.53,52.8,265429.0,43.739,43.9637,43.7057,43.9304,265429.0
2019-08-01 10:10:00,52.81,52.81,52.67,52.7,147253.0,43.9387,43.9387,43.8222,43.8472,147253.0
2019-08-01 10:15:00,52.71,52.8,52.61,52.76,262406.0,43.8555,43.9304,43.7723,43.8971,262406.0
2019-08-01 10:20:00,52.77,52.83,52.76,52.8,50261.0,43.9054,43.9553,43.8971,43.9304,50261.0
2019-08-01 10:25:00,52.8,52.97,52.79,52.95,159793.0,43.9304,44.0718,43.9221,44.0552,159793.0
2019-08-01 10:30:00,52.97,53.03,52.92,52.98,210940.0,44.0718,44.1217,44.0302,44.0801,210940.0
2019-08-01 10:35:00,53.0,53.0,52.92,52.94,67818.0,44.0968,44.0968,44.0302,44.0469,67818.0
2019-08-01 10:40:00,52.95,52.97,52.88,52.94,103093.0,44.0552,44.0718,43.9969,44.0469,103093.0
2019-08-01 10:45:00,52.94,52.99,52.92,52.97,83175.0,44.0469,44.0885,44.0302,44.0718,83175.0
2019-08-01 10:50:00,52.98,53.06,52.97,53.06,202087.0,44.0801,44.1467,44.0718,44.1467,202087.0
2019-08-01 10:55:00,53.05,53.1,53.0,53.1,278847.0,44.1384,44.18,44.0968,44.18,278847.0
2019-08-01 11:00:00,53.1,53.15,53.06,53.12,136198.0,44.18,44.2216,44.1467,44.1966,136198.0
2019-08-01 11:05:00,53.12,53.13,53.07,53.08,65131.0,44.1966,44.2049,44.155,44.1633,65131.0
2019-08-01 11:10:00,53.09,53.09,52.98,53.0,117552.0,44.1717,44.1717,44.0801,44.0968,117552.0
2019-08-01 11:15:00,53.0,53.08,52.99,53.08,80206.0,44.0968,44.1633,44.0885,44.1633,80206.0
2019-08-01 11:20:00,53.09,53.12,53.08,53.09,118461.0,44.1717,44.1966,44.1633,44.1717,118461.0
2019-08-01 11:25:00,53.09,53.12,53.05,53.1,155942.0,44.1717,44.1966,44.1384,44.18,155942.0
2019-08-01 11:30:00,53.11,53.19,53.08,53.19,432521.0,44.1883,44.2549,44.1633,44.2549,432521.0
2019-08-01 11:35:00,53.19,53.2,53.15,53.18,113195.0,44.2549,44.2632,44.2216,44.2465,113195.0
2019-08-01 11:40:00,53.19,53.2,53.11,53.14,96551.0,44.2549,44.2632,44.1883,44.2133,96551.0
2019-08-01 11:45:00,53.14,53.14,53.07,53.09,62490.0,44.2133,44.2133,44.155,44.1717,62490.0
2019-08-01 11:50:00,53.09,53.1,53.01,53.02,49741.0,44.1717,44.18,44.1051,44.1134,49741.0
2019-08-01 11:55:00,53.01,53.02,52.96,52.96,68991.0,44.1051,44.1134,44.0635,44.0635,68991.0
2019-08-01 12:00:00,52.96,52.99,52.95,52.99,48242.0,44.0635,44.0885,44.0552,44.0885,48242.0
2019-08-01 12:05:00,52.99,53.02,52.97,53.0,78042.0,44.0885,44.1134,44.0718,44.0968,78042.0
2019-08-01 12:10:00,53.0,53.01,52.93,52.95,57080.0,44.0968,44.1051,44.0385,44.0552,57080.0
2019-08-01 12:15:00,52.94,52.95,52.88,52.88,64023.0,44.0469,44.0552,43.9969,43.9969,64023.0
2019-08-01 12:20:00,52.88,52.9,52.86,52.87,88294.0,43.9969,44.0136,43.9803,43.9886,88294.0
2019-08-01 12:25:00,52.87,52.88,52.79,52.8,76035.0,43.9886,43.9969,43.9221,43.9304,76035.0
2019-08-01 12:30:00,52.81,52.81,52.74,52.79,206331.0,43.9387,43.9387,43.8805,43.9221,206331.0
2019-08-01 12:35:00,52.78,52.81,52.77,52.79,64814.0,43.9137,43.9387,43.9054,43.9221,64814.0
2019-08-01 12:40:00,52.8,52.82,52.77,52.79,42573.0,43.9304,43.947,43.9054,43.9221,42573.0
2019-08-01 12:45:00,52.8,52.84,52.79,52.8,66191.0,43.9304,43.9637,43.9221,43.9304,66191.0
2019-08-01 12:50:00,52.81,52.83,52.8,52.81,41867.0,43.9387,43.9553,43.9304,43.9387,41867.0
2019-08-01 12:55:00,52.8,52.84,52.75,52.78,184319.0,43.9304,43.9637,43.8888,43.9137,184319.0
2019-08-01 13:00:00,52.78,52.79,52.72,52.78,135879.0,43.9137,43.9221,43.8638,43.9137,135879.0
2019-08-01 13:05:00,52.77,52.78,52.7,52.7,84927.0,43.9054,43.9137,43.8472,43.8472,84927.0
2019-08-01 13:10:00,52.7,52.71,52.61,52.65,225627.0,43.8472,43.8555,43.7723,43.8056,225627.0
2019-08-01 13:15:00,52.65,52.67,52.63,52.66,136019.0,43.8056,43.8222,43.7889,43.8139,136019.0
2019-08-01 13:20:00,52.65,52.65,52.61,52.64,67681.0,43.8056,43.8056,43.7723,43.7973,67681.0
2019-08-01 13:25:00,52.65,52.65,52.37,52.4,302446.0,43.8056,43.8056,43.5726,43.5976,302446.0
2019-08-01 13:30:00,52.4,52.58,52.35,52.42,281682.0,43.5976,43.7473,43.556,43.6142,281682.0
2019-08-01 13:35:00,52.42,52.57,52.38,52.46,184190.0,43.6142,43.739,43.5809,43.6475,184190.0
2019-08-01 13:40:00,52.47,52.57,52.39,52.41,192693.0,43.6558,43.739,43.5893,43.6059,192693.0
2019-08-01 13:45:00,52.41,52.45,52.3,52.34,333011.0,43.6059,43.6392,43.5144,43.5477,333011.0
2019-08-01 13:50:00,52.35,52.35,52.19,52.22,165974.0,43.556,43.556,43.4229,43.4478,165974.0
2019-08-01 13:55:00,52.22,52.43,52.21,52.4,241367.0,43.4478,43.6225,43.4395,43.5976,241367.0
2019-08-01 14:00:00,52.4,52.46,52.24,52.25,472139.0,43.5976,43.6475,43.4645,43.4728,472139.0
2019-08-01 14:05:00,52.25,52.31,52.23,52.28,336715.0,43.4728,43.5227,43.4561,43.4977,336715.0
2019-08-01 14:10:00,52.28,52.49,52.26,52.48,147068.0,43.4977,43.6725,43.4811,43.6641,147068.0
2019-08-01 14:15:00,52.49,52.6,52.42,52.57,327488.0,43.6725,43.764,43.6142,43.739,327488.0
2019-08-01 14:20:00,52.58,52.6,52.51,52.55,155784.0,43.7473,43.764,43.6891,43.7224,155784.0
2019-08-01 14:25:00,52.54,52.65,52.53,52.64,224342.0,43.7141,43.8056,43.7057,43.7973,224342.0
2019-08-01 14:30:00,52.64,52.66,52.54,52.62,184621.0,43.7973,43.8139,43.7141,43.7806,184621.0
2019-08-01 14:35:00,52.62,52.62,52.51,52.52,137144.0,43.7806,43.7806,43.6891,43.6974,137144.0
2019-08-01 14:40:00,52.52,52.55,52.4,52.43,220340.0,43.6974,43.7224,43.5976,43.6225,220340.0
2019-08-01 14:45:00,52.43,52.55,52.42,52.55,114704.0,43.6225,43.7224,43.6142,43.7224,114704.0
2019-08-01 14:50:00,52.54,52.57,52.52,52.53,103885.0,43.7141,43.739,43.6974,43.7057,103885.0
2019-08-01 14:55:00,52.52,52.52,52.44,52.5,98293.0,43.6974,43.6974,43.6309,43.6808,98293.0
2019-08-01 15:00:00,52.5,52.51,52.39,52.46,159573.0,43.6808,43.6891,43.5893,43.6475,159573.0
2019-08-01 15:05:00,52.46,52.48,52.31,52.32,136662.0,43.6475,43.6641,43.5227,43.531,136662.0
2019-08-01 15:10:00,52.32,52.37,52.29,52.35,129079.0,43.531,43.5726,43.5061,43.556,129079.0
2019-08-01 15:15:00,52.35,52.47,52.33,52.44,134353.0,43.556,43.6558,43.5393,43.6309,134353.0
2019-08-01 15:20:00,52.44,52.51,52.43,52.5,147852.0,43.6309,43.6891,43.6225,43.6808,147852.0
2019-08-01 15:25:00,52.5,52.53,52.44,52.45,158388.0,43.6808,43.7057,43.6309,43.6392,158388.0
2019-08-01 15:30:00,52.46,52.48,52.39,52.4,225746.0,43.6475,43.6641,43.5893,43.5976,225746.0
2019-08-01 15:35:00,52.4,52.45,52.36,52.41,287604.0,43.5976,43.6392,43.5643,43.6059,287604.0
2019-08-01 15:40:00,52.41,52.43,52.32,52.34,270914.0,43.6059,43.6225,43.531,43.5477,270914.0
2019-08-01 15:45:00,52.33,52.4,52.29,52.32,292075.0,43.5393,43.5976,43.5061,43.531,292075.0
2019-08-01 15:50:00,52.32,52.32,52.2,52.21,583401.0,43.531,43.531,43.4312,43.4395,583401.0
2019-08-01 15:55:00,52.21,52.27,52.01,52.05,1786637.0,43.4395,43.4894,43.2731,43.3064,1786637.0
2019-08-02 09:30:00,51.91,52.23,51.91,52.19,434957.0,43.1899,43.4561,43.1899,43.4229,434957.0
2019-08-02 09:35:00,52.19,52.22,52.02,52.21,165167.0,43.4229,43.4478,43.2814,43.4395,165167.0
2019-08-02 09:40:00,52.22,52.26,52.14,52.18,194485.0,43.4478,43.4811,43.3813,43.4145,194485.0
2019-08-02 09:45:00,52.18,52.19,52.07,52.13,115880.0,43.4145,43.4229,43.323,43.3729,115880.0
2019-08-02 09:50:00,52.14,52.16,52.04,52.1,108802.0,43.3813,43.3979,43.2981,43.348,108802.0
2019-08-02 09:55:00,52.1,52.19,52.03,52.19,125171.0,43.348,43.4229,43.2897,43.4229,125171.0
2019-08-02 10:00:00,52.2,52.36,52.2,52.33,170627.0,43.4312,43.5643,43.4312,43.5393,170627.0
2019-08-02 10:05:00,52.33,52.44,52.32,52.39,145242.0,43.5393,43.6309,43.531,43.5893,145242.0
2019-08-02 10:10:00,52.4,52.43,52.3,52.4,165941.0,43.5976,43.6225,43.5144,43.5976,165941.0
2019-08-02 10:15:00,52.39,52.46,52.33,52.45,495325.0,43.5893,43.6475,43.5393,43.6392,495325.0
2019-08-02 10:20:00,52.43,52.62,52.43,52.6,141960.0,43.6225,43.7806,43.6225,43.764,141960.0
2019-08-02 10:25:00,52.6,52.67,52.59,52.61,119249.0,43.764,43.8222,43.7557,43.7723,119249.0
2019-08-02 10:30:00,52.61,52.64,52.44,52.45,164264.0,43.7723,43.7973,43.6309,43.6392,164264.0
2019-08-02 10:35:00,52.46,52.46,52.33,52.38,203559.0,43.6475,43.6475,43.5393,43.5809,203559.0
2019-08-02 10:40:00,52.37,52.45,52.35,52.41,69805.0,43.5726,43.6392,43.556,43.6059,69805.0
2019-08-02 10:45:00,52.41,52.42,52.32,52.41,138979.0,43.6059,43.6142,43.531,43.6059,138979.0
2019-08-02 10:50:00,52.4,52.44,52.39,52.44,151344.0,43.5976,43.6309,43.5893,43.6309,151344.0
2019-08-02 10:55:00,52.44,52.45,52.37,52.37,172417.0,43.6309,43.6392,43.5726,43.5726,172417.0
2019-08-02 11:00:00,52.37,52.37,52.29,52.32,117503.0,43.5726,43.5726,43.5061,43.531,117503.0
2019-08-02 11:05:00,52.32,52.38,52.31,52.35,92930.0,43.531,43.5809,43.5227,43.556,92930.0
2019-08-02 11:10:00,52.36,52.36,52.31,52.34,88255.0,43.5643,43.5643,43.5227,43.5477,88255.0
2019-08-02 11:15:00,52.33,52.45,52.32,52.4,125377.0,43.5393,43.6392,43.531,43.5976,125377.0
2019-08-02 11:20:00,52.41,52.41,52.26,52.31,97506.0,43.6059,43.6059,43.4811,43.5227,97506.0
2019-08-02 11:25:00,52.32,52.32,52.24,52.27,69507.0,43.531,43.531,43.4645,43.4894,69507.0
2019-08-02 11:30:00,52.27,52.34,52.26,52.26,92835.0,43.4894,43.5477,43.4811,43.4811,92835.0
2019-08-02 11:35:00,52.26,52.27,52.19,52.21,100816.0,43.4811,43.4894,43.4229,43.4395,100816.0
2019-08-02 11:40:00,52.2,52.26,52.17,52.25,122077.0,43.4312,43.4811,43.4062,43.4728,122077.0
2019-08-02 11:45:00,52.24,52.29,52.2,52.27,101073.0,43.4645,43.5061,43.4312,43.4894,101073.0
2019-08-02 11:50:00,52.26,52.3,52.21,52.3,96930.0,43.4811,43.5144,43.4395,43.5144,96930.0
2019-08-02 11:55:00,52.3,52.37,52.29,52.37,76033.0,43.5144,43.5726,43.5061,43.5726,76033.0
2019-08-02 12:00:00,52.37,52.46,52.36,52.44,64174.0,43.5726,43.6475,43.5643,43.6309,64174.0
2019-08-02 12:05:00,52.44,52.44,52.37,52.38,66488.0,43.6309,43.6309,43.5726,43.5809,66488.0
2019-08-02 12:10:00,52.38,52.38,52.32,52.37,65013.0,43.5809,43.5809,43.531,43.5726,65013.0
2019-08-02 12:15:00,52.37,52.43,52.37,52.41,112664.0,43.5726,43.6225,43.5726,43.6059,112664.0
2019-08-02 12:20:00,52.41,52.43,52.37,52.41,63140.0,43.6059,43.6225,43.5726,43.6059,63140.0
2019-08-02 12:25:00,52.41,52.44,52.39,52.42,78798.0,43.6059,43.6309,43.5893,43.6142,78798.0
2019-08-02 12:30:00,52.42,52.43,52.39,52.43,82099.0,43.6142,43.6225,43.5893,43.6225,82099.0
2019-08-02 12:35:00,52.42,52.47,52.42,52.47,52928.0,43.6142,43.6558,43.6142,43.6558,52928.0
2019-08-02 12:40:00,52.46,52.52,52.43,52.49,85837.0,43.6475,43.6974,43.6225,43.6725,85837.0
2019-08-02 12:45:00,52.49,52.5,52.36,52.37,73531.0,43.6725,43.6808,43.5643,43.5726,73531.0
2019-08-02 12:50:00,52.37,52.45,52.37,52.43,66078.0,43.5726,43.6392,43.5726,43.6225,66078.0
2019-08-02 12:55:00,52.43,52.44,52.36,52.4,79809.0,43.6225,43.6309,43.5643,43.5976,79809.0
2019-08-02 13:00:00,52.39,52.4,52.34,52.39,94009.0,43.5893,43.5976,43.5477,43.5893,94009.0
2019-08-02 13:05:00,52.38,52.4,52.35,52.37,107661.0,43.5809,43.5976,43.556,43.5726,107661.0
2019-08-02 13:10:00,52.37,52.38,52.29,52.3,72246.0,43.5726,43.5809,43.5061,43.5144,72246.0
2019-08-02 13:15:00,52.29,52.32,52.25,52.25,41794.0,43.5061,43.531,43.4728,43.4728,41794.0
2019-08-02 13:20:00,52.26,52.3,52.23,52.26,83732.0,43.4811,43.5144,43.4561,43.4811,83732.0
2019-08-02 13:25:00,52.26,52.28,52.25,52.25,39915.0,43.4811,43.4977,43.4728,43.4728,39915.0
2019-08-02 13:30:00,52.26,52.27,52.22,52.22,55460.0,43.4811,43.4894,43.4478,43.4478,55460.0
2019-08-02 13:35:00,52.23,52.27,52.22,52.26,67395.0,43.4561,43.4894,43.4478,43.4811,67395.0
2019-08-02 13:40:00,52.26,52.35,52.26,52.32,59649.0,43.4811,43.556,43.4811,43.531,59649.0
2019-08-02 13:45:00,52.32,52.35,52.31,52.33,56603.0,43.531,43.556,43.5227,43.5393,56603.0
2019-08-02 13:50:00,52.33,52.36,52.31,52.36,43939.0,43.5393,43.5643,43.5227,43.5643,43939.0
2019-08-02 13:55:00,52.36,52.38,52.34,52.37,56441.0,43.5643,43.5809,43.5477,43.5726,56441.0
2019-08-02 14:00:00,52.37,52.45,52.37,52.44,133488.0,43.5726,43.6392,43.5726,43.6309,133488.0
2019-08-02 14:05:00,52.44,52.49,52.43,52.47,68879.0,43.6309,43.6725,43.6225,43.6558,68879.0
2019-08-02 14:10:00,52.47,52.49,52.44,52.49,66430.0,43.6558,43.6725,43.6309,43.6725,66430.0
2019-08-02 14:15:00,52.49,52.5,52.42,52.44,71066.0,43.6725,43.6808,43.6142,43.6309,71066.0
2019-08-02 14:20:00,52.44,52.55,52.44,52.52,74619.0,43.6309,43.7224,43.6309,43.6974,74619.0
2019-08-02 14:25:00,52.53,52.56,52.43,52.43,68924.0,43.7057,43.7307,43.6225,43.6225,68924.0
2019-08-02 14:30:00,52.43,52.43,52.34,52.38,92291.0,43.6225,43.6225,43.5477,43.5809,92291.0
2019-08-02 14:35:00,52.39,52.45,52.37,52.45,75762.0,43.5893,43.6392,43.5726,43.6392,75762.0
2019-08-02 14:40:00,52.44,52.44,52.35,52.37,75809.0,43.6309,43.6309,43.556,43.5726,75809.0
2019-08-02 14:45:00,52.37,52.38,52.31,52.33,81902.0,43.5726,43.5809,43.5227,43.5393,81902.0
2019-08-02 14:50:00,52.33,52.37,52.31,52.36,62503.0,43.5393,43.5726,43.5227,43.5643,62503.0
2019-08-02 14:55:00,52.36,52.4,52.31,52.39,71284.0,43.5643,43.5976,43.5227,43.5893,71284.0
2019-08-02 15:00:00,52.4,52.43,52.37,52.38,70788.0,43.5976,43.6225,43.5726,43.5809,70788.0
2019-08-02 15:05:00,52.38,52.4,52.34,52.35,71531.0,43.5809,43.5976,43.5477,43.556,71531.0
2019-08-02 15:10:00,52.35,52.35,52.28,52.3,81331.0,43.556,43.556,43.4977,43.5144,81331.0
2019-08-02 15:15:00,52.3,52.36,52.28,52.35,95392.0,43.5144,43.5643,43.4977,43.556,95392.0
2019-08-02 15:20:00,52.34,52.43,52.33,52.43,77142.0,43.5477,43.6225,43.5393,43.6225,77142.0
2019-08-02 15:25:00,52.43,52.48,52.42,52.45,82638.0,43.6225,43.6641,43.6142,43.6392,82638.0
2019-08-02 15:30:00,52.45,52.5,52.43,52.47,167238.0,43.6392,43.6808,43.6225,43.6558,167238.0
2019-08-02 15:35:00,52.48,52.73,52.47,52.62,321588.0,43.6641,43.8721,43.6558,43.7806,321588.0
2019-08-02 15:40:00,52.63,52.65,52.54,52.57,164037.0,43.7889,43.8056,43.7141,43.739,164037.0
2019-08-02 15:45:00,52.57,52.57,52.44,52.45,191800.0,43.739,43.739,43.6309,43.6392,191800.0
2019-08-02 15:50:00,52.44,52.47,52.28,52.29,321045.0,43.6309,43.6558,43.4977,43.5061,321045.0
2019-08-02 15:55:00,52.29,52.36,52.25,52.33,648438.0,43.5061,43.5643,43.4728,43.5393,648438.0
2019-08-05 09:30:00,52.39,52.66,52.33,52.35,465730.0,43.5893,43.8139,43.5393,43.556,465730.0
2019-08-05 09:35:00,52.35,52.38,52.29,52.33,220223.0,43.556,43.5809,43.5061,43.5393,220223.0
2019-08-05 09:40:00,52.33,52.34,52.22,52.28,166172.0,43.5393,43.5477,43.4478,43.4977,166172.0
2019-08-05 09:45:00,52.28,52.37,52.25,52.35,196750.0,43.4977,43.5726,43.4728,43.556,196750.0
2019-08-05 09:50:00,52.34,52.43,52.29,52.29,189370.0,43.5477,43.6225,43.5061,43.5061,189370.0
2019-08-05 09:55:00,52.29,52.34,52.25,52.28,111095.0,43.5061,43.5477,43.4728,43.4977,111095.0
2019-08-05 10:00:00,52.27,52.32,52.13,52.14,116730.0,43.4894,43.531,43.3729,43.3813,116730.0
2019-08-05 10:05:00,52.14,52.2,52.13,52.14,113325.0,43.3813,43.4312,43.3729,43.3813,113325.0
2019-08-05 10:10:00,52.15,52.23,52.14,52.23,65723.0,43.3896,43.4561,43.3813,43.4561,65723.0
2019-08-05 10:15:00,52.23,52.23,52.14,52.18,160968.0,43.4561,43.4561,43.3813,43.4145,160968.0
2019-08-05 10:20:00,52.18,52.21,52.13,52.15,229993.0,43.4145,43.4395,43.3729,43.3896,229993.0
2019-08-05 10:25:00,52.16,52.26,52.12,52.22,59857.0,43.3979,43.4811,43.3646,43.4478,59857.0
2019-08-05 10:30:00,52.23,52.23,52.11,52.18,168569.0,43.4561,43.4561,43.3563,43.4145,168569.0
2019-08-05 10:35:00,52.17,52.22,52.14,52.16,67550.0,43.4062,43.4478,43.3813,43.3979,67550.0
2019-08-05 10:40:00,52.17,52.19,52.11,52.14,107802.0,43.4062,43.4229,43.3563,43.3813,107802.0
2019-08-05 10:45:00,52.14,52.16,52.0,52.03,105061.0,43.3813,43.3979,43.2648,43.2897,105061.0
2019-08-05 10:50:00,52.03,52.13,52.01,52.13,83003.0,43.2897,43.3729,43.2731,43.3729,83003.0
2019-08-05 10:55:00,52.13,52.15,52.11,52.13,64330.0,43.3729,43.3896,43.3563,43.3729,64330.0
2019-08-05 11:00:00,52.12,52.16,52.1,52.16,75031.0,43.3646,43.3979,43.348,43.3979,75031.0
2019-08-05 11:05:00,52.16,52.23,52.13,52.2,70621.0,43.3979,43.4561,43.3729,43.4312,70621.0
2019-08-05 11:10:00,52.2,52.26,52.18,52.23,89814.0,43.4312,43.4811,43.4145,43.4561,89814.0
2019-08-05 11:15:00,52.23,52.28,52.22,52.27,111211.0,43.4561,43.4977,43.4478,43.4894,111211.0
2019-08-05 11:20:00,52.26,52.34,52.23,52.33,153434.0,43.4811,43.5477,43.4561,43.5393,153434.0
2019-08-05 11:25:00,52.33,52.34,52.2,52.21,166570.0,43.5393,43.5477,43.4312,43.4395,166570.0
2019-08-05 11:30:00,52.22,52.23,52.16,52.16,94604.0,43.4478,43.4561,43.3979,43.3979,94604.0
2019-08-05 11:35:00,52.16,52.2,52.14,52.19,94731.0,43.3979,43.4312,43.3813,43.4229,94731.0
2019-08-05 11:40:00,52.18,52.2,52.15,52.19,89401.0,43.4145,43.4312,43.3896,43.4229,89401.0
2019-08-05 11:45:00,52.2,52.27,52.2,52.26,109950.0,43.4312,43.4894,43.4312,43.4811,109950.0
2019-08-05 11:50:00,52.27,52.4,52.23,52.37,139867.0,43.4894,43.5976,43.4561,43.5726,139867.0
2019-08-05 11:55:00,52.37,52.38,52.33,52.36,149470.0,43.5726,43.5809,43.5393,43.5643,149470.0
2019-08-05 12:00:00,52.35,52.4,52.31,52.39,177186.0,43.556,43.5976,43.5227,43.5893,177186.0
2019-08-05 12:05:00,52.39,52.46,52.35,52.36,172522.0,43.5893,43.6475,43.556,43.5643,172522.0
2019-08-05 12:10:00,52.35,52.35,52.27,52.32,127283.0,43.556,43.556,43.4894,43.531,127283.0
2019-08-05 12:15:00,52.33,52.38,52.3,52.36,149085.0,43.5393,43.5809,43.5144,43.5643,149085.0
2019-08-05 12:20:00,52.37,52.53,52.36,52.51,166531.0,43.5726,43.7057,43.5643,43.6891,166531.0
2019-08-05 12:25:00,52.5,52.51,52.34,52.45,167285.0,43.6808,43.6891,43.5477,43.6392,167285.0
2019-08-05 12:30:00,52.45,52.5,52.4,52.41,113273.0,43.6392,43.6808,43.5976,43.6059,113273.0
2019-08-05 12:35:00,52.41,52.41,52.32,52.34,100174.0,43.6059,43.6059,43.531,43.5477,100174.0
2019-08-05 12:40:00,52.34,52.34,52.2,52.21,91860.0,43.5477,43.5477,43.4312,43.4395,91860.0
2019-08-05 12:45:00,52.22,52.25,52.11,52.12,76063.0,43.4478,43.4728,43.3563,43.3646,76063.0
2019-08-05 12:50:00,52.12,52.16,52.07,52.1,76764.0,43.3646,43.3979,43.323,43.348,76764.0
2019-08-05 12:55:00,52.1,52.1,51.99,52.03,168350.0,43.348,43.348,43.2565,43.2897,168350.0
2019-08-05 13:00:00,52.03,52.08,52.0,52.08,168265.0,43.2897,43.3313,43.2648,43.3313,168265.0
2019-08-05 13:05:00,52.08,52.13,52.05,52.07,54333.0,43.3313,43.3729,43.3064,43.323,54333.0
2019-08-05 13:10:00,52.07,52.12,52.07,52.09,83996.0,43.323,43.3646,43.323,43.3397,83996.0
2019-08-05 13:15:00,52.09,52.13,52.05,52.07,71439.0,43.3397,43.3729,43.3064,43.323,71439.0
2019-08-05 13:20:00,52.06,52.14,52.05,52.08,45198.0,43.3147,43.3813,43.3064,43.3313,45198.0
2019-08-05 13:25:00,52.09,52.09,52.01,52.02,123392.0,43.3397,43.3397,43.2731,43.2814,123392.0
2019-08-05 13:30:00,52.01,52.02,51.92,51.98,125939.0,43.2731,43.2814,43.1982,43.2481,125939.0
2019-08-05 13:35:00,51.98,52.04,51.98,52.03,89678.0,43.2481,43.2981,43.2481,43.2897,89678.0
2019-08-05 13:40:00,52.03,52.07,51.95,51.97,105836.0,43.2897,43.323,43.2232,43.2398,105836.0
2019-08-05 13:45:00,51.97,51.97,51.92,51.95,40849.0,43.2398,43.2398,43.1982,43.2232,40849.0
2019-08-05 13:50:00,51.95,51.95,51.9,51.92,62715.0,43.2232,43.2232,43.1816,43.1982,62715.0
2019-08-05 13:55:00,51.92,51.97,51.89,51.89,65133.0,43.1982,43.2398,43.1733,43.1733,65133.0
2019-08-05 14:00:00,51.9,51.96,51.86,51.94,77579.0,43.1816,43.2315,43.1483,43.2149,77579.0
2019-08-05 14:05:00,51.94,51.97,51.91,51.91,77757.0,43.2149,43.2398,43.1899,43.1899,77757.0
2019-08-05 14:10:00,51.91,52.0,51.9,52.0,91173.0,43.1899,43.2648,43.1816,43.2648,91173.0
2019-08-05 14:15:00,51.99,52.06,51.99,52.0,145112.0,43.2565,43.3147,43.2565,43.2648,145112.0
2019-08-05 14:20:00,52.01,52.02,51.95,51.98,127347.0,43.2731,43.2814,43.2232,43.2481,127347.0
2019-08-05 14:25:00,51.98,51.99,51.87,51.88,104651.0,43.2481,43.2565,43.1566,43.1649,104651.0
2019-08-05 14:30:00,51.88,51.9,51.83,51.86,117076.0,43.1649,43.1816,43.1233,43.1483,117076.0
2019-08-05 14:35:00,51.85,51.87,51.72,51.73,169638.0,43.14,43.1566,43.0318,43.0401,169638.0
2019-08-05 14:40:00,51.73,51.76,51.66,51.66,113840.0,43.0401,43.0651,42.9819,42.9819,113840.0
2019-08-05 14:45:00,51.66,51.73,51.63,51.71,121691.0,42.9819,43.0401,42.9569,43.0235,121691.0
2019-08-05 14:50:00,51.69,51.73,51.59,51.59,132209.0,43.0068,43.0401,42.9236,42.9236,132209.0
2019-08-05 14:55:00,51.59,51.6,51.49,51.55,338672.0,42.9236,42.932,42.8404,42.8904,338672.0
2019-08-05 15:00:00,51.55,51.6,51.47,51.51,235835.0,42.8904,42.932,42.8238,42.8571,235835.0
2019-08-05 15:05:00,51.51,51.52,51.4,51.43,245983.0,42.8571,42.8654,42.7656,42.7905,245983.0
2019-08-05 15:10:00,51.42,51.7,51.42,51.68,318265.0,42.7822,43.0152,42.7822,42.9985,318265.0
2019-08-05 15:15:00,51.68,51.75,51.54,51.72,243806.0,42.9985,43.0568,42.882,43.0318,243806.0
2019-08-05 15:20:00,51.72,51.83,51.71,51.78,245070.0,43.0318,43.1233,43.0235,43.0817,245070.0
2019-08-05 15:25:00,51.79,51.85,51.73,51.75,185367.0,43.09,43.14,43.0401,43.0568,185367.0
2019-08-05 15:30:00,51.74,51.83,51.65,51.83,230958.0,43.0484,43.1233,42.9736,43.1233,230958.0
2019-08-05 15:35:00,51.81,51.86,51.78,51.84,247683.0,43.1067,43.1483,43.0817,43.1316,247683.0
2019-08-05 15:40:00,51.84,51.92,51.81,51.92,239272.0,43.1316,43.1982,43.1067,43.1982,239272.0
2019-08-05 15:45:00,51.92,51.94,51.78,51.83,247321.0,43.1982,43.2149,43.0817,43.1233,247321.0
2019-08-05 15:50:00,51.83,51.92,51.75,51.89,448101.0,43.1233,43.1982,43.0568,43.1733,448101.0
2019-08-05 15:55:00,51.89,51.9,51.62,51.66,1392321.0,43.1733,43.1816,42.9486,42.9819,1392321.0
2019-08-06 09:30:00,51.87,52.06,51.61,51.92,652147.0,43.1566,43.3147,42.9403,43.1982,652147.0
2019-08-06 09:35:00,51.94,52.2,51.91,52.2,263195.0,43.2149,43.4312,43.1899,43.4312,263195.0
2019-08-06 09:40:00,52.2,52.29,52.09,52.2,152460.0,43.4312,43.5061,43.3397,43.4312,152460.0
2019-08-06 09:45:00,52.2,52.27,52.1,52.1,225978.0,43.4312,43.4894,43.348,43.348,225978.0
2019-08-06 09:50:00,52.1,52.17,52.05,52.06,119510.0,43.348,43.4062,43.3064,43.3147,119510.0
2019-08-06 09:55:00,52.05,52.11,51.98,52.1,130430.0,43.3064,43.3563,43.2481,43.348,130430.0
2019-08-06 10:00:00,52.1,52.19,52.09,52.09,135305.0,43.348,43.4229,43.3397,43.3397,135305.0
2019-08-06 10:05:00,52.08,52.12,51.99,52.01,99811.0,43.3313,43.3646,43.2565,43.2731,99811.0
2019-08-06 10:10:00,52.01,52.02,51.83,51.88,258506.0,43.2731,43.2814,43.1233,43.1649,258506.0
2019-08-06 10:15:00,51.87,51.87,51.69,51.72,136081.0,43.1566,43.1566,43.0068,43.0318,136081.0
2019-08-06 10:20:00,51.72,51.84,51.71,51.8,93030.0,43.0318,43.1316,43.0235,43.0984,93030.0
2019-08-06 10:25:00,51.79,51.84,51.71,51.75,144028.0,43.09,43.1316,43.0235,43.0568,144028.0
2019-08-06 10:30:00,51.75,51.85,51.73,51.83,101362.0,43.0568,43.14,43.0401,43.1233,101362.0
2019-08-06 10:35:00,51.83,51.87,51.77,51.85,84503.0,43.1233,43.1566,43.0734,43.14,84503.0
2019-08-06 10:40:00,51.86,51.96,51.84,51.95,78726.0,43.1483,43.2315,43.1316,43.2232,78726.0
2019-08-06 10:45:00,51.94,51.99,51.9,51.92,179574.0,43.2149,43.2565,43.1816,43.1982,179574.0
2019-08-06 10:50:00,51.92,51.93,51.83,51.86,94775.0,43.1982,43.2065,43.1233,43.1483,94775.0
2019-08-06 10:55:00,51.85,51.91,51.84,51.9,63032.0,43.14,43.1899,43.1316,43.1816,63032.0
2019-08-06 11:00:00,51.91,51.95,51.84,51.86,131291.0,43.1899,43.2232,43.1316,43.1483,131291.0
2019-08-06 11:05:00,51.85,51.95,51.85,51.89,211658.0,43.14,43.2232,43.14,43.1733,211658.0
2019-08-06 11:10:00,51.9,51.9,51.81,51.85,99326.0,43.1816,43.1816,43.1067,43.14,99326.0
2019-08-06 11:15:00,51.85,51.9,51.81,51.81,81427.0,43.14,43.1816,43.1067,43.1067,81427.0
2019-08-06 11:20:00,51.82,51.93,51.81,51.93,41330.0,43.115,43.2065,43.1067,43.2065,41330.0
2019-08-06 11:25:00,51.92,51.95,51.9,51.95,108545.0,43.1982,43.2232,43.1816,43.2232,108545.0
2019-08-06 11:30:00,51.95,51.96,51.85,51.88,79449.0,43.2232,43.2315,43.14,43.1649,79449.0
2019-08-06 11:35:00,51.87,51.89,51.81,51.84,39559.0,43.1566,43.1733,43.1067,43.1316,39559.0
2019-08-06 11:40:00,51.84,51.91,51.83,51.89,45836.0,43.1316,43.1899,43.1233,43.1733,45836.0
2019-08-06 11:45:00,51.88,51.92,51.87,51.9,42402.0,43.1649,43.1982,43.1566,43.1816,42402.0
2019-08-06 11:50:00,51.9,51.91,51.83,51.86,89583.0,43.1816,43.1899,43.1233,43.1483,89583.0
2019-08-06 11:55:00,51.86,51.92,51.82,51.91,67837.0,43.1483,43.1982,43.115,43.1899,67837.0
2019-08-06 12:00:00,51.91,51.96,51.86,51.91,82681.0,43.1899,43.2315,43.1483,43.1899,82681.0
2019-08-06 12:05:00,51.92,51.94,51.83,51.88,56309.0,43.1982,43.2149,43.1233,43.1649,56309.0
2019-08-06 12:10:00,51.88,51.98,51.85,51.96,74402.0,43.1649,43.2481,43.14,43.2315,74402.0
2019-08-06 12:15:00,51.96,52.0,51.95,51.99,124647.0,43.2315,43.2648,43.2232,43.2565,124647.0
2019-08-06 12:20:00,52.0,52.0,51.92,51.94,149414.0,43.2648,43.2648,43.1982,43.2149,149414.0
2019-08-06 12:25:00,51.94,51.95,51.91,51.93,31547.0,43.2149,43.2232,43.1899,43.2065,31547.0
2019-08-06 12:30:00,51.93,51.95,51.9,51.92,54319.0,43.2065,43.2232,43.1816,43.1982,54319.0
2019-08-06 12:35:00,51.92,51.98,51.9,51.93,36239.0,43.1982,43.2481,43.1816,43.2065,36239.0
2019-08-06 12:40:00,51.92,51.97,51.9,51.97,34574.0,43.1982,43.2398,43.1816,43.2398,34574.0
2019-08-06 12:45:00,51.97,51.97,51.89,51.92,69335.0,43.2398,43.2398,43.1733,43.1982,69335.0
2019-08-06 12:50:00,51.92,51.93,51.87,51.9,94726.0,43.1982,43.2065,43.1566,43.1816,94726.0
2019-08-06 12:55:00,51.91,52.0,51.88,52.0,153077.0,43.1899,43.2648,43.1649,43.2648,153077.0
2019-08-06 13:00:00,52.0,52.05,51.97,52.03,117170.0,43.2648,43.3064,43.2398,43.2897,117170.0
2019-08-06 13:05:00,52.02,52.1,52.01,52.1,195318.0,43.2814,43.348,43.2731,43.348,195318.0
2019-08-06 13:10:00,52.1,52.14,52.06,52.12,133940.0,43.348,43.3813,43.3147,43.3646,133940.0
2019-08-06 13:15:00,52.12,52.17,52.11,52.14,116482.0,43.3646,43.4062,43.3563,43.3813,116482.0
2019-08-06 13:20:00,52.14,52.26,52.14,52.26,106061.0,43.3813,43.4811,43.3813,43.4811,106061.0
2019-08-06 13:25:00,52.27,52.29,52.19,52.2,148067.0,43.4894,43.5061,43.4229,43.4312,148067.0
2019-08-06 13:30:00,52.2,52.23,52.18,52.22,88388.0,43.4312,43.4561,43.4145,43.4478,88388.0
2019-08-06 13:35:00,52.22,52.3,52.2,52.29,87771.0,43.4478,43.5144,43.4312,43.5061,87771.0
2019-08-06 13:40:00,52.3,52.35,52.3,52.33,163690.0,43.5144,43.556,43.5144,43.5393,163690.0
2019-08-06 13:45:00,52.33,52.34,52.25,52.31,212304.0,43.5393,43.5477,43.4728,43.5227,212304.0
2019-08-06 13:50:00,52.3,52.33,52.26,52.32,239211.0,43.5144,43.5393,43.4811,43.531,239211.0
2019-08-06 13:55:00,52.32,52.32,52.21,52.23,90409.0,43.531,43.531,43.4395,43.4561,90409.0
2019-08-06 14:00:00,52.23,52.31,52.23,52.31,200367.0,43.4561,43.5227,43.4561,43.5227,200367.0
2019-08-06 14:05:00,52.31,52.33,52.25,52.33,353450.0,43.5227,43.5393,43.4728,43.5393,353450.0
2019-08-06 14:10:00,52.33,52.4,52.32,52.36,104787.0,43.5393,43.5976,43.531,43.5643,104787.0
2019-08-06 14:15:00,52.37,52.45,52.36,52.4,117771.0,43.5726,43.6392,43.5643,43.5976,117771.0
2019-08-06 14:20:00,52.4,52.51,52.38,52.51,159937.0,43.5976,43.6891,43.5809,43.6891,159937.0
2019-08-06 14:25:00,52.51,52.63,52.49,52.61,243084.0,43.6891,43.7889,43.6725,43.7723,243084.0
2019-08-06 14:30:00,52.61,52.73,52.56,52.7,490773.0,43.7723,43.8721,43.7307,43.8472,490773.0
2019-08-06 14:35:00,52.7,52.76,52.54,52.55,513163.0,43.8472,43.8971,43.7141,43.7224,513163.0
2019-08-06 14:40:00,52.55,52.58,52.48,52.55,365667.0,43.7224,43.7473,43.6641,43.7224,365667.0
2019-08-06 14:45:00,52.54,52.54,52.44,52.46,155045.0,43.7141,43.7141,43.6309,43.6475,155045.0
2019-08-06 14:50:00,52.46,52.48,52.35,52.35,146409.0,43.6475,43.6641,43.556,43.556,146409.0
2019-08-06 14:55:00,52.36,52.4,52.34,52.37,109195.0,43.5643,43.5976,43.5477,43.5726,109195.0
2019-08-06 15:00:00,52.37,52.39,52.3,52.3,94658.0,43.5726,43.5893,43.5144,43.5144,94658.0
2019-08-06 15:05:00,52.3,52.39,52.29,52.31,164127.0,43.5144,43.5893,43.5061,43.5227,164127.0
2019-08-06 15:10:00,52.31,52.35,52.28,52.35,127843.0,43.5227,43.556,43.4977,43.556,127843.0
2019-08-06 15:15:00,52.36,52.39,52.32,52.36,166789.0,43.5643,43.5893,43.531,43.5643,166789.0
2019-08-06 15:20:00,52.37,52.4,52.35,52.37,118494.0,43.5726,43.5976,43.556,43.5726,118494.0
2019-08-06 15:25:00,52.37,52.37,52.26,52.3,213773.0,43.5726,43.5726,43.4811,43.5144,213773.0
2019-08-06 15:30:00,52.3,52.31,52.15,52.18,216735.0,43.5144,43.5227,43.3896,43.4145,216735.0
2019-08-06 15:35:00,52.18,52.34,52.17,52.34,208240.0,43.4145,43.5477,43.4062,43.5477,208240.0
2019-08-06 15:40:00,52.33,52.43,52.32,52.4,165127.0,43.5393,43.6225,43.531,43.5976,165127.0
2019-08-06 15:45:00,52.4,52.53,52.33,52.47,318551.0,43.5976,43.7057,43.5393,43.6558,318551.0
2019-08-06 15:50:00,52.47,52.5,52.36,52.37,427590.0,43.6558,43.6808,43.5643,43.5726,427590.0
2019-08-06 15:55:00,52.37,52.38,52.25,52.28,1019468.0,43.5726,43.5809,43.4728,43.4977,1019468.0
2019-08-07 09:30:00,52.27,52.34,52.1,52.25,673719.0,43.4894,43.5477,43.348,43.4728,673719.0
2019-08-07 09:35:00,52.25,52.26,52.12,52.21,321188.0,43.4728,43.4811,43.3646,43.4395,321188.0
2019-08-07 09:40:00,52.21,52.22,51.94,51.95,301533.0,43.4395,43.4478,43.2149,43.2232,301533.0
2019-08-07 09:45:00,51.95,51.95,51.77,51.91,184627.0,43.2232,43.2232,43.0734,43.1899,184627.0
2019-08-07 09:50:00,51.91,52.13,51.89,52.07,234508.0,43.1899,43.3729,43.1733,43.323,234508.0
2019-08-07 09:55:00,52.08,52.2,52.07,52.17,183226.0,43.3313,43.4312,43.323,43.4062,183226.0
2019-08-07 10:00:00,52.16,52.17,51.98,52.06,269773.0,43.3979,43.4062,43.2481,43.3147,269773.0
2019-08-07 10:05:00,52.05,52.31,52.04,52.29,254738.0,43.3064,43.5227,43.2981,43.5061,254738.0
2019-08-07 10:10:00,52.29,52.34,52.24,52.25,142761.0,43.5061,43.5477,43.4645,43.4728,142761.0
2019-08-07 10:15:00,52.24,52.39,52.21,52.32,142212.0,43.4645,43.5893,43.4395,43.531,142212.0
2019-08-07 10:20:00,52.32,52.32,52.18,52.29,132119.0,43.531,43.531,43.4145,43.5061,132119.0
2019-08-07 10:25:00,52.29,52.49,52.29,52.42,269188.0,43.5061,43.6725,43.5061,43.6142,269188.0
2019-08-07 10:30:00,52.42,52.5,52.4,52.44,142341.0,43.6142,43.6808,43.5976,43.6309,142341.0
2019-08-07 10:35:00,52.43,52.49,52.41,52.49,140320.0,43.6225,43.6725,43.6059,43.6725,140320.0
2019-08-07 10:40:00,52.48,52.64,52.4,52.63,537350.0,43.6641,43.7973,43.5976,43.7889,537350.0
2019-08-07 10:45:00,52.64,52.7,52.54,52.6,87029.0,43.7973,43.8472,43.7141,43.764,87029.0
2019-08-07 10:50:00,52.6,52.79,52.59,52.71,185523.0,43.764,43.9221,43.7557,43.8555,185523.0
2019-08-07 10:55:00,52.72,52.75,52.61,52.65,105629.0,43.8638,43.8888,43.7723,43.8056,105629.0
2019-08-07 11:00:00,52.65,52.66,52.53,52.55,158964.0,43.8056,43.8139,43.7057,43.7224,158964.0
2019-08-07 11:05:00,52.54,52.67,52.5,52.67,100348.0,43.7141,43.8222,43.6808,43.8222,100348.0
2019-08-07 11:10:00,52.66,52.81,52.66,52.8,248709.0,43.8139,43.9387,43.8139,43.9304,248709.0
2019-08-07 11:15:00,52.79,52.83,52.7,52.76,178189.0,43.9221,43.9553,43.8472,43.8971,178189.0
2019-08-07 11:20:00,52.75,52.8,52.62,52.65,224476.0,43.8888,43.9304,43.7806,43.8056,224476.0
2019-08-07 11:25:00,52.65,52.76,52.62,52.63,178125.0,43.8056,43.8971,43.7806,43.7889,178125.0
2019-08-07 11:30:00,52.63,52.84,52.6,52.83,209712.0,43.7889,43.9637,43.764,43.9553,209712.0
2019-08-07 11:35:00,52.83,53.07,52.81,53.0,372000.0,43.9553,44.155,43.9387,44.0968,372000.0
2019-08-07 11:40:00,53.0,53.06,52.85,52.95,373102.0,44.0968,44.1467,43.972,44.0552,373102.0
2019-08-07 11:45:00,52.96,52.99,52.86,52.91,510320.0,44.0635,44.0885,43.9803,44.0219,510320.0
2019-08-07 11:50:00,52.91,52.95,52.86,52.93,305208.0,44.0219,44.0552,43.9803,44.0385,305208.0
2019-08-07 11:55:00,52.92,53.04,52.91,52.98,249116.0,44.0302,44.1301,44.0219,44.0801,249116.0
2019-08-07 12:00:00,52.99,53.01,52.78,52.8,123753.0,44.0885,44.1051,43.9137,43.9304,123753.0
2019-08-07 12:05:00,52.8,52.82,52.71,52.76,104633.0,43.9304,43.947,43.8555,43.8971,104633.0
2019-08-07 12:10:00,52.75,52.8,52.7,52.79,117749.0,43.8888,43.9304,43.8472,43.9221,117749.0
2019-08-07 12:15:00,52.79,52.86,52.77,52.77,89839.0,43.9221,43.9803,43.9054,43.9054,89839.0
2019-08-07 12:20:00,52.77,52.77,52.65,52.68,87019.0,43.9054,43.9054,43.8056,43.8305,87019.0
2019-08-07 12:25:00,52.68,52.76,52.65,52.75,79936.0,43.8305,43.8971,43.8056,43.8888,79936.0
2019-08-07 12:30:00,52.74,52.81,52.72,52.79,80991.0,43.8805,43.9387,43.8638,43.9221,80991.0
2019-08-07 12:35:00,52.78,52.83,52.77,52.83,49278.0,43.9137,43.9553,43.9054,43.9553,49278.0
2019-08-07 12:40:00,52.83,52.92,52.82,52.91,76294.0,43.9553,44.0302,43.947,44.0219,76294.0
2019-08-07 12:45:00,52.91,52.93,52.82,52.83,58880.0,44.0219,44.0385,43.947,43.9553,58880.0
2019-08-07 12:50:00,52.82,52.92,52.81,52.91,84059.0,43.947,44.0302,43.9387,44.0219,84059.0
2019-08-07 12:55:00,52.91,52.93,52.86,52.93,63577.0,44.0219,44.0385,43.9803,44.0385,63577.0
2019-08-07 13:00:00,52.92,52.97,52.91,52.94,79973.0,44.0302,44.0718,44.0219,44.0469,79973.0
2019-08-07 13:05:00,52.93,53.03,52.92,53.01,72663.0,44.0385,44.1217,44.0302,44.1051,72663.0
2019-08-07 13:10:00,53.02,53.04,52.95,52.97,46218.0,44.1134,44.1301,44.0552,44.0718,46218.0
2019-08-07 13:15:00,52.98,53.05,52.95,53.04,71832.0,44.0801,44.1384,44.0552,44.1301,71832.0
2019-08-07 13:20:00,53.03,53.07,52.99,53.03,84942.0,44.1217,44.155,44.0885,44.1217,84942.0
2019-08-07 13:25:00,53.03,53.06,52.98,53.04,80670.0,44.1217,44.1467,44.0801,44.1301,80670.0
2019-08-07 13:30:00,53.04,53.18,53.04,53.13,141285.0,44.1301,44.2465,44.1301,44.2049,141285.0
2019-08-07 13:35:00,53.14,53.23,53.12,53.23,105677.0,44.2133,44.2882,44.1966,44.2882,105677.0
2019-08-07 13:40:00,53.23,53.27,53.15,53.15,144878.0,44.2882,44.3214,44.2216,44.2216,144878.0
2019-08-07 13:45:00,53.15,53.23,53.13,53.22,54327.0,44.2216,44.2882,44.2049,44.2798,54327.0
2019-08-07 13:50:00,53.23,53.26,53.15,53.19,91773.0,44.2882,44.3131,44.2216,44.2549,91773.0
2019-08-07 13:55:00,53.19,53.2,53.09,53.1,98017.0,44.2549,44.2632,44.1717,44.18,98017.0
2019-08-07 14:00:00,53.1,53.14,53.06,53.1,84087.0,44.18,44.2133,44.1467,44.18,84087.0
2019-08-07 14:05:00,53.09,53.2,53.09,53.18,85528.0,44.1717,44.2632,44.1717,44.2465,85528.0
2019-08-07 14:10:00,53.19,53.2,53.11,53.16,111536.0,44.2549,44.2632,44.1883,44.2299,111536.0
2019-08-07 14:15:00,53.16,53.23,53.13,53.14,245291.0,44.2299,44.2882,44.2049,44.2133,245291.0
2019-08-07 14:20:00,53.15,53.17,53.08,53.1,75314.0,44.2216,44.2382,44.1633,44.18,75314.0
2019-08-07 14:25:00,53.09,53.24,53.09,53.24,85157.0,44.1717,44.2965,44.1717,44.2965,85157.0
2019-08-07 14:30:00,53.23,53.27,53.21,53.23,90945.0,44.2882,44.3214,44.2715,44.2882,90945.0
2019-08-07 14:35:00,53.23,53.27,53.19,53.23,88674.0,44.2882,44.3214,44.2549,44.2882,88674.0
2019-08-07 14:40:00,53.22,53.36,53.21,53.33,96256.0,44.2798,44.3963,44.2715,44.3714,96256.0
2019-08-07 14:45:00,53.33,53.37,53.3,53.32,138426.0,44.3714,44.4046,44.3464,44.363,138426.0
2019-08-07 14:50:00,53.33,53.38,53.3,53.35,82041.0,44.3714,44.413,44.3464,44.388,82041.0
2019-08-07 14:55:00,53.35,53.36,53.26,53.31,101147.0,44.388,44.3963,44.3131,44.3547,101147.0
2019-08-07 15:00:00,53.31,53.32,53.21,53.26,121138.0,44.3547,44.363,44.2715,44.3131,121138.0
2019-08-07 15:05:00,53.26,53.28,53.19,53.2,101039.0,44.3131,44.3298,44.2549,44.2632,101039.0
2019-08-07 15:10:00,53.2,53.27,53.2,53.24,117205.0,44.2632,44.3214,44.2632,44.2965,117205.0
2019-08-07 15:15:00,53.25,53.32,53.23,53.3,152128.0,44.3048,44.363,44.2882,44.3464,152128.0
2019-08-07 15:20:00,53.31,53.36,53.25,53.26,143381.0,44.3547,44.3963,44.3048,44.3131,143381.0
2019-08-07 15:25:00,53.26,53.32,53.22,53.31,129691.0,44.3131,44.363,44.2798,44.3547,129691.0
2019-08-07 15:30:00,53.32,53.39,53.31,53.38,229647.0,44.363,44.4213,44.3547,44.413,229647.0
2019-08-07 15:35:00,53.37,53.37,53.29,53.37,146629.0,44.4046,44.4046,44.3381,44.4046,146629.0
2019-08-07 15:40:00,53.38,53.38,53.23,53.25,562615.0,44.413,44.413,44.2882,44.3048,562615.0
2019-08-07 15:45:00,53.24,53.29,53.16,53.19,244518.0,44.2965,44.3381,44.2299,44.2549,244518.0
2019-08-07 15:50:00,53.18,53.21,53.13,53.14,373200.0,44.2465,44.2715,44.2049,44.2133,373200.0
2019-08-07 15:55:00,53.14,53.27,53.13,53.17,834588.0,44.2133,44.3214,44.2049,44.2382,834588.0
2019-08-08 09:30:00,53.21,53.38,52.85,52.96,535310.0,44.2715,44.413,43.972,44.0635,535310.0
2019-08-08 09:35:00,52.97,53.07,52.87,52.91,102382.0,44.0718,44.155,43.9886,44.0219,102382.0
2019-08-08 09:40:00,52.91,53.08,52.91,53.04,138979.0,44.0219,44.1633,44.0219,44.1301,138979.0
2019-08-08 09:45:00,53.04,53.05,52.95,53.02,115909.0,44.1301,44.1384,44.0552,44.1134,115909.0
2019-08-08 09:50:00,53.02,53.04,52.95,53.04,148858.0,44.1134,44.1301,44.0552,44.1301,148858.0
2019-08-08 09:55:00,53.05,53.09,52.95,53.0,106469.0,44.1384,44.1717,44.0552,44.0968,106469.0
2019-08-08 10:00:00,53.01,53.05,52.97,52.99,88387.0,44.1051,44.1384,44.0718,44.0885,88387.0
2019-08-08 10:05:00,52.99,53.17,52.97,53.16,101213.0,44.0885,44.2382,44.0718,44.2299,101213.0
2019-08-08 10:10:00,53.17,53.2,53.14,53.18,76129.0,44.2382,44.2632,44.2133,44.2465,76129.0
2019-08-08 10:15:00,53.18,53.21,53.13,53.21,86267.0,44.2465,44.2715,44.2049,44.2715,86267.0
2019-08-08 10:20:00,53.21,53.34,53.2,53.28,154753.0,44.2715,44.3797,44.2632,44.3298,154753.0
2019-08-08 10:25:00,53.27,53.29,53.2,53.21,187601.0,44.3214,44.3381,44.2632,44.2715,187601.0
2019-08-08 10:30:00,53.21,53.31,53.2,53.22,83923.0,44.2715,44.3547,44.2632,44.2798,83923.0
2019-08-08 10:35:00,53.23,53.25,53.18,53.21,116305.0,44.2882,44.3048,44.2465,44.2715,116305.0
2019-08-08 10:40:00,53.21,53.21,53.16,53.16,61039.0,44.2715,44.2715,44.2299,44.2299,61039.0
2019-08-08 10:45:00,53.17,53.22,53.16,53.21,107539.0,44.2382,44.2798,44.2299,44.2715,107539.0
2019-08-08 10:50:00,53.21,53.28,53.2,53.27,100752.0,44.2715,44.3298,44.2632,44.3214,100752.0
2019-08-08 10:55:00,53.28,53.3,53.19,53.2,100800.0,44.3298,44.3464,44.2549,44.2632,100800.0
2019-08-08 11:00:00,53.19,53.26,53.18,53.2,69172.0,44.2549,44.3131,44.2465,44.2632,69172.0
2019-08-08 11:05:00,53.2,53.23,53.18,53.21,69587.0,44.2632,44.2882,44.2465,44.2715,69587.0
2019-08-08 11:10:00,53.2,53.23,53.18,53.22,65244.0,44.2632,44.2882,44.2465,44.2798,65244.0
2019-08-08 11:15:00,53.22,53.32,53.21,53.31,58448.0,44.2798,44.363,44.2715,44.3547,58448.0
2019-08-08 11:20:00,53.31,53.36,53.31,53.32,58163.0,44.3547,44.3963,44.3547,44.363,58163.0
2019-08-08 11:25:00,53.32,53.44,53.31,53.41,89275.0,44.363,44.4629,44.3547,44.4379,89275.0
2019-08-08 11:30:00,53.42,53.58,53.41,53.55,131375.0,44.4462,44.5794,44.4379,44.5544,131375.0
2019-08-08 11:35:00,53.55,53.57,53.51,53.55,45255.0,44.5544,44.571,44.5211,44.5544,45255.0
2019-08-08 11:40:00,53.56,53.63,53.55,53.6,126676.0,44.5627,44.621,44.5544,44.596,126676.0
2019-08-08 11:45:00,53.59,53.61,53.48,53.48,74746.0,44.5877,44.6043,44.4962,44.4962,74746.0
2019-08-08 11:50:00,53.48,53.51,53.44,53.48,51822.0,44.4962,44.5211,44.4629,44.4962,51822.0
2019-08-08 11:55:00,53.48,53.52,53.47,53.48,52015.0,44.4962,44.5294,44.4878,44.4962,52015.0
2019-08-08 12:00:00,53.49,53.57,53.49,53.55,69089.0,44.5045,44.571,44.5045,44.5544,69089.0
2019-08-08 12:05:00,53.55,53.58,53.51,53.55,98247.0,44.5544,44.5794,44.5211,44.5544,98247.0
2019-08-08 12:10:00,53.55,53.58,53.51,53.53,73006.0,44.5544,44.5794,44.5211,44.5378,73006.0
2019-08-08 12:15:00,53.52,53.59,53.52,53.59,57696.0,44.5294,44.5877,44.5294,44.5877,57696.0
2019-08-08 12:20:00,53.59,53.62,53.57,53.62,87107.0,44.5877,44.6126,44.571,44.6126,87107.0
2019-08-08 12:25:00,53.62,53.65,53.6,53.61,84205.0,44.6126,44.6376,44.596,44.6043,84205.0
2019-08-08 12:30:00,53.61,53.64,53.6,53.64,44608.0,44.6043,44.6293,44.596,44.6293,44608.0
2019-08-08 12:35:00,53.64,53.65,53.59,53.6,74732.0,44.6293,44.6376,44.5877,44.596,74732.0
2019-08-08 12:40:00,53.61,53.64,53.59,53.6,57690.0,44.6043,44.6293,44.5877,44.596,57690.0
2019-08-08 12:45:00,53.6,53.64,53.59,53.61,55401.0,44.596,44.6293,44.5877,44.6043,55401.0
2019-08-08 12:50:00,53.61,53.67,53.6,53.66,34106.0,44.6043,44.6542,44.596,44.6459,34106.0
2019-08-08 12:55:00,53.66,53.67,53.64,53.66,39212.0,44.6459,44.6542,44.6293,44.6459,39212.0
2019-08-08 13:00:00,53.66,53.68,53.64,53.68,52981.0,44.6459,44.6626,44.6293,44.6626,52981.0
2019-08-08 13:05:00,53.68,53.7,53.63,53.66,66222.0,44.6626,44.6792,44.621,44.6459,66222.0
2019-08-08 13:10:00,53.66,53.66,53.57,53.64,141626.0,44.6459,44.6459,44.571,44.6293,141626.0
2019-08-08 13:15:00,53.65,53.66,53.59,53.59,31788.0,44.6376,44.6459,44.5877,44.5877,31788.0
2019-08-08 13:20:00,53.59,53.64,53.59,53.62,32229.0,44.5877,44.6293,44.5877,44.6126,32229.0
2019-08-08 13:25:00,53.62,53.62,53.57,53.59,47062.0,44.6126,44.6126,44.571,44.5877,47062.0
2019-08-08 13:30:00,53.59,53.63,53.58,53.62,59782.0,44.5877,44.621,44.5794,44.6126,59782.0
2019-08-08 13:35:00,53.62,53.64,53.6,53.62,40208.0,44.6126,44.6293,44.596,44.6126,40208.0
2019-08-08 13:40:00,53.62,53.68,53.62,53.68,72219.0,44.6126,44.6626,44.6126,44.6626,72219.0
2019-08-08 13:45:00,53.68,53.69,53.66,53.69,63296.0,44.6626,44.6709,44.6459,44.6709,63296.0
2019-08-08 13:50:00,53.69,53.7,53.65,53.69,52395.0,44.6709,44.6792,44.6376,44.6709,52395.0
2019-08-08 13:55:00,53.7,53.71,53.64,53.66,51104.0,44.6792,44.6875,44.6293,44.6459,51104.0
2019-08-08 14:00:00,53.66,53.66,53.58,53.6,70387.0,44.6459,44.6459,44.5794,44.596,70387.0
2019-08-08 14:05:00,53.6,53.65,53.57,53.58,52232.0,44.596,44.6376,44.571,44.5794,52232.0
2019-08-08 14:10:00,53.57,53.59,53.55,53.59,38326.0,44.571,44.5877,44.5544,44.5877,38326.0
2019-08-08 14:15:00,53.59,53.61,53.53,53.53,110858.0,44.5877,44.6043,44.5378,44.5378,110858.0
2019-08-08 14:20:00,53.54,53.57,53.53,53.54,30518.0,44.5461,44.571,44.5378,44.5461,30518.0
2019-08-08 14:25:00,53.54,53.55,53.53,53.55,27886.0,44.5461,44.5544,44.5378,44.5544,27886.0
2019-08-08 14:30:00,53.55,53.64,53.54,53.6,51191.0,44.5544,44.6293,44.5461,44.596,51191.0
2019-08-08 14:35:00,53.6,53.61,53.58,53.61,47919.0,44.596,44.6043,44.5794,44.6043,47919.0
2019-08-08 14:40:00,53.61,53.64,53.59,53.63,40906.0,44.6043,44.6293,44.5877,44.621,40906.0
2019-08-08 14:45:00,53.63,53.63,53.53,53.57,88104.0,44.621,44.621,44.5378,44.571,88104.0
2019-08-08 14:50:00,53.57,53.66,53.57,53.65,53613.0,44.571,44.6459,44.571,44.6376,53613.0
2019-08-08 14:55:00,53.64,53.67,53.6,53.62,66923.0,44.6293,44.6542,44.596,44.6126,66923.0
2019-08-08 15:00:00,53.61,53.71,53.6,53.68,74812.0,44.6043,44.6875,44.596,44.6626,74812.0
2019-08-08 15:05:00,53.67,53.74,53.65,53.66,90019.0,44.6542,44.7125,44.6376,44.6459,90019.0
2019-08-08 15:10:00,53.66,53.66,53.59,53.6,94341.0,44.6459,44.6459,44.5877,44.596,94341.0
2019-08-08 15:15:00,53.6,53.62,53.56,53.6,119566.0,44.596,44.6126,44.5627,44.596,119566.0
2019-08-08 15:20:00,53.6,53.65,53.58,53.63,90338.0,44.596,44.6376,44.5794,44.621,90338.0
2019-08-08 15:25:00,53.64,53.64,53.58,53.61,87718.0,44.6293,44.6293,44.5794,44.6043,87718.0
2019-08-08 15:30:00,53.61,53.7,53.6,53.69,112543.0,44.6043,44.6792,44.596,44.6709,112543.0
2019-08-08 15:35:00,53.69,53.7,53.62,53.65,116555.0,44.6709,44.6792,44.6126,44.6376,116555.0
2019-08-08 15:40:00,53.64,53.77,53.63,53.75,174988.0,44.6293,44.7374,44.621,44.7208,174988.0
2019-08-08 15:45:00,53.75,53.79,53.65,53.65,221906.0,44.7208,44.7541,44.6376,44.6376,221906.0
2019-08-08 15:50:00,53.66,53.71,53.63,53.66,260630.0,44.6459,44.6875,44.621,44.6459,260630.0
2019-08-08 15:55:00,53.66,53.7,53.55,53.7,805893.0,44.6459,44.6792,44.5544,44.6792,805893.0
2019-08-09 09:30:00,53.79,53.9,53.72,53.78,241109.0,44.7541,44.8456,44.6958,44.7458,241109.0
2019-08-09 09:35:00,53.78,53.9,53.73,53.75,85542.0,44.7458,44.8456,44.7042,44.7208,85542.0
2019-08-09 09:40:00,53.75,53.75,53.59,53.62,92435.0,44.7208,44.7208,44.5877,44.6126,92435.0
2019-08-09 09:45:00,53.61,53.61,53.5,53.59,105527.0,44.6043,44.6043,44.5128,44.5877,105527.0
2019-08-09 09:50:00,53.6,53.6,53.48,53.53,114045.0,44.596,44.596,44.4962,44.5378,114045.0
2019-08-09 09:55:00,53.53,53.55,53.43,53.45,93856.0,44.5378,44.5544,44.4546,44.4712,93856.0
2019-08-09 10:00:00,53.44,53.55,53.39,53.53,133377.0,44.4629,44.5544,44.4213,44.5378,133377.0
2019-08-09 10:05:00,53.53,53.53,53.4,53.42,92601.0,44.5378,44.5378,44.4296,44.4462,92601.0
2019-08-09 10:10:00,53.41,53.48,53.4,53.46,74417.0,44.4379,44.4962,44.4296,44.4795,74417.0
2019-08-09 10:15:00,53.46,53.46,53.32,53.33,82987.0,44.4795,44.4795,44.363,44.3714,82987.0
2019-08-09 10:20:00,53.33,53.35,53.22,53.25,104501.0,44.3714,44.388,44.2798,44.3048,104501.0
2019-08-09 10:25:00,53.25,53.37,53.24,53.31,86230.0,44.3048,44.4046,44.2965,44.3547,86230.0
2019-08-09 10:30:00,53.31,53.32,53.23,53.27,109795.0,44.3547,44.363,44.2882,44.3214,109795.0
2019-08-09 10:35:00,53.26,53.31,53.25,53.27,74528.0,44.3131,44.3547,44.3048,44.3214,74528.0
2019-08-09 10:40:00,53.28,53.28,53.11,53.16,151405.0,44.3298,44.3298,44.1883,44.2299,151405.0
2019-08-09 10:45:00,53.15,53.25,53.12,53.25,107673.0,44.2216,44.3048,44.1966,44.3048,107673.0
2019-08-09 10:50:00,53.24,53.35,53.24,53.33,88667.0,44.2965,44.388,44.2965,44.3714,88667.0
2019-08-09 10:55:00,53.33,53.42,53.33,53.38,77678.0,44.3714,44.4462,44.3714,44.413,77678.0
2019-08-09 11:00:00,53.37,53.43,53.37,53.42,57627.0,44.4046,44.4546,44.4046,44.4462,57627.0
2019-08-09 11:05:00,53.42,53.42,53.31,53.32,36287.0,44.4462,44.4462,44.3547,44.363,36287.0
2019-08-09 11:10:00,53.32,53.35,53.29,53.35,38264.0,44.363,44.388,44.3381,44.388,38264.0
2019-08-09 11:15:00,53.34,53.38,53.32,53.33,42596.0,44.3797,44.413,44.363,44.3714,42596.0
2019-08-09 11:20:00,53.33,53.35,53.29,53.3,72975.0,44.3714,44.388,44.3381,44.3464,72975.0
2019-08-09 11:25:00,53.3,53.32,53.17,53.18,88074.0,44.3464,44.363,44.2382,44.2465,88074.0
2019-08-09 11:30:00,53.18,53.27,53.15,53.27,145117.0,44.2465,44.3214,44.2216,44.3214,145117.0
2019-08-09 11:35:00,53.26,53.26,53.19,53.21,44341.0,44.3131,44.3131,44.2549,44.2715,44341.0
2019-08-09 11:40:00,53.21,53.26,53.19,53.23,63718.0,44.2715,44.3131,44.2549,44.2882,63718.0
2019-08-09 11:45:00,53.22,53.28,53.2,53.28,41316.0,44.2798,44.3298,44.2632,44.3298,41316.0
2019-08-09 11:50:00,53.28,53.28,53.18,53.19,53635.0,44.3298,44.3298,44.2465,44.2549,53635.0
2019-08-09 11:55:00,53.18,53.2,53.09,53.16,63919.0,44.2465,44.2632,44.1717,44.2299,63919.0
2019-08-09 12:00:00,53.16,53.21,53.15,53.18,37829.0,44.2299,44.2715,44.2216,44.2465,37829.0
2019-08-09 12:05:00,53.19,53.21,53.16,53.19,44366.0,44.2549,44.2715,44.2299,44.2549,44366.0
2019-08-09 12:10:00,53.19,53.23,53.18,53.21,51053.0,44.2549,44.2882,44.2465,44.2715,51053.0
2019-08-09 12:15:00,53.2,53.21,53.12,53.12,87317.0,44.2632,44.2715,44.1966,44.1966,87317.0
2019-08-09 12:20:00,53.13,53.16,53.08,53.14,63338.0,44.2049,44.2299,44.1633,44.2133,63338.0
2019-08-09 12:25:00,53.13,53.16,53.1,53.14,47688.0,44.2049,44.2299,44.18,44.2133,47688.0
2019-08-09 12:30:00,53.14,53.18,53.1,53.17,62489.0,44.2133,44.2465,44.18,44.2382,62489.0
2019-08-09 12:35:00,53.18,53.2,53.12,53.2,76960.0,44.2465,44.2632,44.1966,44.2632,76960.0
2019-08-09 12:40:00,53.19,53.34,53.17,53.29,114111.0,44.2549,44.3797,44.2382,44.3381,114111.0
2019-08-09 12:45:00,53.3,53.37,53.29,53.37,22831.0,44.3464,44.4046,44.3381,44.4046,22831.0
2019-08-09 12:50:00,53.38,53.52,53.36,53.52,69567.0,44.413,44.5294,44.3963,44.5294,69567.0
2019-08-09 12:55:00,53.52,53.59,53.37,53.38,115897.0,44.5294,44.5877,44.4046,44.413,115897.0
2019-08-09 13:00:00,53.37,53.43,53.37,53.4,46210.0,44.4046,44.4546,44.4046,44.4296,46210.0
2019-08-09 13:05:00,53.4,53.43,53.38,53.41,29946.0,44.4296,44.4546,44.413,44.4379,29946.0
2019-08-09 13:10:00,53.41,53.48,53.39,53.46,44073.0,44.4379,44.4962,44.4213,44.4795,44073.0
2019-08-09 13:15:00,53.47,53.53,53.44,53.51,43405.0,44.4878,44.5378,44.4629,44.5211,43405.0
2019-08-09 13:20:00,53.52,53.58,53.49,53.53,41323.0,44.5294,44.5794,44.5045,44.5378,41323.0
2019-08-09 13:25:00,53.54,53.59,53.52,53.59,42671.0,44.5461,44.5877,44.5294,44.5877,42671.0
2019-08-09 13:30:00,53.59,53.68,53.58,53.61,75329.0,44.5877,44.6626,44.5794,44.6043,75329.0
2019-08-09 13:35:00,53.61,53.62,53.55,53.55,43825.0,44.6043,44.6126,44.5544,44.5544,43825.0
2019-08-09 13:40:00,53.56,53.58,53.54,53.55,41076.0,44.5627,44.5794,44.5461,44.5544,41076.0
2019-08-09 13:45:00,53.55,53.57,53.52,53.56,39800.0,44.5544,44.571,44.5294,44.5627,39800.0
2019-08-09 13:50:00,53.56,53.59,53.54,53.57,27217.0,44.5627,44.5877,44.5461,44.571,27217.0
2019-08-09 13:55:00,53.57,53.58,53.53,53.53,26024.0,44.571,44.5794,44.5378,44.5378,26024.0
2019-08-09 14:00:00,53.53,53.54,53.52,53.54,45549.0,44.5378,44.5461,44.5294,44.5461,45549.0
2019-08-09 14:05:00,53.54,53.6,53.53,53.59,47658.0,44.5461,44.596,44.5378,44.5877,47658.0
2019-08-09 14:10:00,53.59,53.61,53.57,53.58,27934.0,44.5877,44.6043,44.571,44.5794,27934.0
2019-08-09 14:15:00,53.57,53.57,53.52,53.55,28668.0,44.571,44.571,44.5294,44.5544,28668.0
2019-08-09 14:20:00,53.55,53.59,53.53,53.59,28047.0,44.5544,44.5877,44.5378,44.5877,28047.0
2019-08-09 14:25:00,53.6,53.64,53.57,53.58,71326.0,44.596,44.6293,44.571,44.5794,71326.0
2019-08-09 14:30:00,53.59,53.61,53.54,53.55,79663.0,44.5877,44.6043,44.5461,44.5544,79663.0
2019-08-09 14:35:00,53.55,53.56,53.46,53.5,72502.0,44.5544,44.5627,44.4795,44.5128,72502.0
2019-08-09 14:40:00,53.49,53.54,53.47,53.51,72101.0,44.5045,44.5461,44.4878,44.5211,72101.0
2019-08-09 14:45:00,53.51,53.53,53.48,53.51,29991.0,44.5211,44.5378,44.4962,44.5211,29991.0
2019-08-09 14:50:00,53.51,53.6,53.51,53.56,114480.0,44.5211,44.596,44.5211,44.5627,114480.0
2019-08-09 14:55:00,53.56,53.62,53.53,53.54,61173.0,44.5627,44.6126,44.5378,44.5461,61173.0
2019-08-09 15:00:00,53.54,53.62,53.51,53.61,59640.0,44.5461,44.6126,44.5211,44.6043,59640.0
2019-08-09 15:05:00,53.61,53.73,53.6,53.71,80681.0,44.6043,44.7042,44.596,44.6875,80681.0
2019-08-09 15:10:00,53.7,53.71,53.64,53.65,48540.0,44.6792,44.6875,44.6293,44.6376,48540.0
2019-08-09 15:15:00,53.65,53.66,53.54,53.57,76291.0,44.6376,44.6459,44.5461,44.571,76291.0
2019-08-09 15:20:00,53.58,53.61,53.55,53.61,51453.0,44.5794,44.6043,44.5544,44.6043,51453.0
2019-08-09 15:25:00,53.61,53.61,53.56,53.58,48220.0,44.6043,44.6043,44.5627,44.5794,48220.0
2019-08-09 15:30:00,53.58,53.65,53.57,53.6,83713.0,44.5794,44.6376,44.571,44.596,83713.0
2019-08-09 15:35:00,53.61,53.61,53.55,53.6,96418.0,44.6043,44.6043,44.5544,44.596,96418.0
2019-08-09 15:40:00,53.6,53.6,53.54,53.55,108349.0,44.596,44.596,44.5461,44.5544,108349.0
2019-08-09 15:45:00,53.55,53.58,53.53,53.55,157798.0,44.5544,44.5794,44.5378,44.5544,157798.0
2019-08-09 15:50:00,53.55,53.56,53.46,53.46,192698.0,44.5544,44.5627,44.4795,44.4795,192698.0
2019-08-09 15:55:00,53.46,53.46,53.37,53.42,565075.0,44.4795,44.4795,44.4046,44.4462,565075.0
2019-08-12 09:30:00,53.28,53.32,53.0,53.11,223477.0,44.3298,44.363,44.0968,44.1883,223477.0
2019-08-12 09:35:00,53.12,53.3,53.1,53.25,103041.0,44.1966,44.3464,44.18,44.3048,103041.0
2019-08-12 09:40:00,53.24,53.29,53.15,53.24,53073.0,44.2965,44.3381,44.2216,44.2965,53073.0
2019-08-12 09:45:00,53.24,53.32,53.21,53.23,90730.0,44.2965,44.363,44.2715,44.2882,90730.0
2019-08-12 09:50:00,53.23,53.23,53.17,53.17,99286.0,44.2882,44.2882,44.2382,44.2382,99286.0
2019-08-12 09:55:00,53.16,53.19,53.11,53.16,58536.0,44.2299,44.2549,44.1883,44.2299,58536.0
2019-08-12 10:00:00,53.16,53.26,53.16,53.21,54850.0,44.2299,44.3131,44.2299,44.2715,54850.0
2019-08-12 10:05:00,53.2,53.21,53.16,53.2,49329.0,44.2632,44.2715,44.2299,44.2632,49329.0
2019-08-12 10:10:00,53.21,53.27,53.18,53.27,66617.0,44.2715,44.3214,44.2465,44.3214,66617.0
2019-08-12 10:15:00,53.27,53.31,53.25,53.28,65489.0,44.3214,44.3547,44.3048,44.3298,65489.0
2019-08-12 10:20:00,53.28,53.4,53.28,53.38,49084.0,44.3298,44.4296,44.3298,44.413,49084.0
2019-08-12 10:25:00,53.38,53.44,53.34,53.37,65293.0,44.413,44.4629,44.3797,44.4046,65293.0
2019-08-12 10:30:00,53.37,53.41,53.29,53.29,64178.0,44.4046,44.4379,44.3381,44.3381,64178.0
2019-08-12 10:35:00,53.3,53.3,53.24,53.27,41592.0,44.3464,44.3464,44.2965,44.3214,41592.0
2019-08-12 10:40:00,53.26,53.27,53.17,53.21,61602.0,44.3131,44.3214,44.2382,44.2715,61602.0
2019-08-12 10:45:00,53.21,53.23,53.09,53.11,51198.0,44.2715,44.2882,44.1717,44.1883,51198.0
2019-08-12 10:50:00,53.1,53.17,53.09,53.16,36222.0,44.18,44.2382,44.1717,44.2299,36222.0
2019-08-12 10:55:00,53.16,53.22,53.14,53.16,93432.0,44.2299,44.2798,44.2133,44.2299,93432.0
2019-08-12 11:00:00,53.16,53.19,53.09,53.09,104180.0,44.2299,44.2549,44.1717,44.1717,104180.0
2019-08-12 11:05:00,53.1,53.12,53.06,53.09,85159.0,44.18,44.1966,44.1467,44.1717,85159.0
2019-08-12 11:10:00,53.08,53.09,52.99,53.0,93599.0,44.1633,44.1717,44.0885,44.0968,93599.0
2019-08-12 11:15:00,53.0,53.06,52.99,53.03,39160.0,44.0968,44.1467,44.0885,44.1217,39160.0
2019-08-12 11:20:00,53.03,53.1,53.02,53.08,67699.0,44.1217,44.18,44.1134,44.1633,67699.0
2019-08-12 11:25:00,53.07,53.13,53.06,53.13,40270.0,44.155,44.2049,44.1467,44.2049,40270.0
2019-08-12 11:30:00,53.12,53.18,53.06,53.08,83201.0,44.1966,44.2465,44.1467,44.1633,83201.0
2019-08-12 11:35:00,53.08,53.14,53.07,53.13,27661.0,44.1633,44.2133,44.155,44.2049,27661.0
2019-08-12 11:40:00,53.13,53.15,53.11,53.14,30810.0,44.2049,44.2216,44.1883,44.2133,30810.0
2019-08-12 11:45:00,53.14,53.16,53.11,53.15,46714.0,44.2133,44.2299,44.1883,44.2216,46714.0
2019-08-12 11:50:00,53.15,53.22,53.14,53.22,28563.0,44.2216,44.2798,44.2133,44.2798,28563.0
2019-08-12 11:55:00,53.21,53.24,53.18,53.19,42507.0,44.2715,44.2965,44.2465,44.2549,42507.0
2019-08-12 12:00:00,53.18,53.19,53.14,53.18,39641.0,44.2465,44.2549,44.2133,44.2465,39641.0
2019-08-12 12:05:00,53.18,53.22,53.15,53.2,27928.0,44.2465,44.2798,44.2216,44.2632,27928.0
2019-08-12 12:10:00,53.21,53.27,53.21,53.26,29663.0,44.2715,44.3214,44.2715,44.3131,29663.0
2019-08-12 12:15:00,53.25,53.32,53.25,53.32,65637.0,44.3048,44.363,44.3048,44.363,65637.0
2019-08-12 12:20:00,53.32,53.33,53.3,53.32,51880.0,44.363,44.3714,44.3464,44.363,51880.0
2019-08-12 12:25:00,53.33,53.36,53.28,53.35,39590.0,44.3714,44.3963,44.3298,44.388,39590.0
2019-08-12 12:30:00,53.35,53.39,53.33,53.33,36637.0,44.388,44.4213,44.3714,44.3714,36637.0
2019-08-12 12:35:00,53.32,53.35,53.29,53.31,25179.0,44.363,44.388,44.3381,44.3547,25179.0
2019-08-12 12:40:00,53.32,53.32,53.22,53.27,65566.0,44.363,44.363,44.2798,44.3214,65566.0
2019-08-12 12:45:00,53.27,53.27,53.23,53.27,23679.0,44.3214,44.3214,44.2882,44.3214,23679.0
2019-08-12 12:50:00,53.27,53.28,53.19,53.22,29885.0,44.3214,44.3298,44.2549,44.2798,29885.0
2019-08-12 12:55:00,53.23,53.28,53.21,53.23,22887.0,44.2882,44.3298,44.2715,44.2882,22887.0
2019-08-12 13:00:00,53.22,53.24,53.18,53.23,34469.0,44.2798,44.2965,44.2465,44.2882,34469.0
2019-08-12 13:05:00,53.23,53.28,53.22,53.24,29458.0,44.2882,44.3298,44.2798,44.2965,29458.0
2019-08-12 13:10:00,53.24,53.27,53.22,53.25,23118.0,44.2965,44.3214,44.2798,44.3048,23118.0
2019-08-12 13:15:00,53.25,53.26,53.17,53.19,45777.0,44.3048,44.3131,44.2382,44.2549,45777.0
2019-08-12 13:20:00,53.2,53.24,53.2,53.22,16105.0,44.2632,44.2965,44.2632,44.2798,16105.0
2019-08-12 13:25:00,53.23,53.26,53.22,53.24,27891.0,44.2882,44.3131,44.2798,44.2965,27891.0
2019-08-12 13:30:00,53.23,53.26,53.19,53.26,31740.0,44.2882,44.3131,44.2549,44.3131,31740.0
2019-08-12 13:35:00,53.25,53.25,53.18,53.19,33309.0,44.3048,44.3048,44.2465,44.2549,33309.0
2019-08-12 13:40:00,53.19,53.2,53.12,53.15,45326.0,44.2549,44.2632,44.1966,44.2216,45326.0
2019-08-12 13:45:00,53.15,53.18,53.14,53.16,23818.0,44.2216,44.2465,44.2133,44.2299,23818.0
2019-08-12 13:50:00,53.16,53.16,53.1,53.12,35298.0,44.2299,44.2299,44.18,44.1966,35298.0
2019-08-12 13:55:00,53.13,53.17,53.11,53.16,26512.0,44.2049,44.2382,44.1883,44.2299,26512.0
2019-08-12 14:00:00,53.15,53.2,53.13,53.18,42591.0,44.2216,44.2632,44.2049,44.2465,42591.0
2019-08-12 14:05:00,53.17,53.23,53.15,53.22,43877.0,44.2382,44.2882,44.2216,44.2798,43877.0
2019-08-12 14:10:00,53.22,53.24,53.19,53.21,27325.0,44.2798,44.2965,44.2549,44.2715,27325.0
2019-08-12 14:15:00,53.21,53.21,53.17,53.18,34955.0,44.2715,44.2715,44.2382,44.2465,34955.0
2019-08-12 14:20:00,53.18,53.19,53.15,53.17,33880.0,44.2465,44.2549,44.2216,44.2382,33880.0
2019-08-12 14:25:00,53.17,53.18,53.09,53.1,39339.0,44.2382,44.2465,44.1717,44.18,39339.0
2019-08-12 14:30:00,53.1,53.15,53.09,53.13,37530.0,44.18,44.2216,44.1717,44.2049,37530.0
2019-08-12 14:35:00,53.12,53.15,53.11,53.15,28802.0,44.1966,44.2216,44.1883,44.2216,28802.0
2019-08-12 14:40:00,53.14,53.15,52.99,53.04,94582.0,44.2133,44.2216,44.0885,44.1301,94582.0
2019-08-12 14:45:00,53.04,53.08,53.01,53.02,51340.0,44.1301,44.1633,44.1051,44.1134,51340.0
2019-08-12 14:50:00,53.02,53.07,53.0,53.02,33091.0,44.1134,44.155,44.0968,44.1134,33091.0
2019-08-12 14:55:00,53.02,53.05,52.99,53.04,62609.0,44.1134,44.1384,44.0885,44.1301,62609.0
2019-08-12 15:00:00,53.04,53.13,53.02,53.1,58506.0,44.1301,44.2049,44.1134,44.18,58506.0
2019-08-12 15:05:00,53.1,53.11,53.05,53.08,41134.0,44.18,44.1883,44.1384,44.1633,41134.0
2019-08-12 15:10:00,53.07,53.11,53.05,53.09,36035.0,44.155,44.1883,44.1384,44.1717,36035.0
2019-08-12 15:15:00,53.11,53.14,53.1,53.12,27145.0,44.1883,44.2133,44.18,44.1966,27145.0
2019-08-12 15:20:00,53.13,53.13,53.08,53.1,45450.0,44.2049,44.2049,44.1633,44.18,45450.0
2019-08-12 15:25:00,53.1,53.14,53.08,53.14,39111.0,44.18,44.2133,44.1633,44.2133,39111.0
2019-08-12 15:30:00,53.13,53.17,53.11,53.12,32873.0,44.2049,44.2382,44.1883,44.1966,32873.0
2019-08-12 15:35:00,53.13,53.16,53.09,53.16,21200.0,44.2049,44.2299,44.1717,44.2299,21200.0
2019-08-12 15:40:00,53.16,53.17,53.12,53.12,22463.0,44.2299,44.2382,44.1966,44.1966,22463.0
2019-08-12 15:45:00,53.13,53.14,53.08,53.08,26356.0,44.2049,44.2133,44.1633,44.1633,26356.0
2019-08-12 15:50:00,53.08,53.16,53.08,53.16,91639.0,44.1633,44.2299,44.1633,44.2299,91639.0
2019-08-12 15:55:00,53.15,53.23,53.13,53.18,170826.0,44.2216,44.2882,44.2049,44.2465,170826.0
2019-08-13 09:30:00,52.9,53.1,52.87,53.07,257235.0,44.0136,44.18,43.9886,44.155,257235.0
2019-08-13 09:35:00,53.07,53.27,53.04,53.2,96826.0,44.155,44.3214,44.1301,44.2632,96826.0
2019-08-13 09:40:00,53.2,53.26,53.13,53.21,78788.0,44.2632,44.3131,44.2049,44.2715,78788.0
2019-08-13 09:45:00,53.21,53.61,53.15,53.44,338554.0,44.2715,44.6043,44.2216,44.4629,338554.0
2019-08-13 09:50:00,53.43,53.45,53.24,53.32,96452.0,44.4546,44.4712,44.2965,44.363,96452.0
2019-08-13 09:55:00,53.32,53.42,53.25,53.34,106125.0,44.363,44.4462,44.3048,44.3797,106125.0
2019-08-13 10:00:00,53.33,53.39,53.13,53.18,101749.0,44.3714,44.4213,44.2049,44.2465,101749.0
2019-08-13 10:05:00,53.18,53.19,53.03,53.06,115617.0,44.2465,44.2549,44.1217,44.1467,115617.0
2019-08-13 10:10:00,53.07,53.15,53.02,53.1,125616.0,44.155,44.2216,44.1134,44.18,125616.0
2019-08-13 10:15:00,53.11,53.27,53.1,53.27,173255.0,44.1883,44.3214,44.18,44.3214,173255.0
2019-08-13 10:20:00,53.27,53.28,53.21,53.22,122375.0,44.3214,44.3298,44.2715,44.2798,122375.0
2019-08-13 10:25:00,53.23,53.31,53.17,53.27,318783.0,44.2882,44.3547,44.2382,44.3214,318783.0
2019-08-13 10:30:00,53.27,53.32,53.22,53.24,118765.0,44.3214,44.363,44.2798,44.2965,118765.0
2019-08-13 10:35:00,53.23,53.28,53.22,53.27,70057.0,44.2882,44.3298,44.2798,44.3214,70057.0
2019-08-13 10:40:00,53.27,53.29,53.17,53.26,127658.0,44.3214,44.3381,44.2382,44.3131,127658.0
2019-08-13 10:45:00,53.26,53.29,53.11,53.13,141013.0,44.3131,44.3381,44.1883,44.2049,141013.0
2019-08-13 10:50:00,53.13,53.14,53.01,53.01,120791.0,44.2049,44.2133,44.1051,44.1051,120791.0
2019-08-13 10:55:00,53.01,53.05,52.97,52.98,97360.0,44.1051,44.1384,44.0718,44.0801,97360.0
2019-08-13 11:00:00,52.98,53.04,52.97,53.01,117657.0,44.0801,44.1301,44.0718,44.1051,117657.0
2019-08-13 11:05:00,53.01,53.09,52.98,53.06,123433.0,44.1051,44.1717,44.0801,44.1467,123433.0
2019-08-13 11:10:00,53.06,53.08,53.02,53.03,105184.0,44.1467,44.1633,44.1134,44.1217,105184.0
2019-08-13 11:15:00,53.03,53.06,52.93,52.98,102847.0,44.1217,44.1467,44.0385,44.0801,102847.0
2019-08-13 11:20:00,52.98,53.07,52.97,53.03,73752.0,44.0801,44.155,44.0718,44.1217,73752.0
2019-08-13 11:25:00,53.02,53.09,52.98,53.04,106287.0,44.1134,44.1717,44.0801,44.1301,106287.0
2019-08-13 11:30:00,53.03,53.08,53.0,53.05,66038.0,44.1217,44.1633,44.0968,44.1384,66038.0
2019-08-13 11:35:00,53.05,53.18,53.04,53.13,91036.0,44.1384,44.2465,44.1301,44.2049,91036.0
2019-08-13 11:40:00,53.14,53.2,53.13,53.2,66623.0,44.2133,44.2632,44.2049,44.2632,66623.0
2019-08-13 11:45:00,53.2,53.23,53.13,53.14,37589.0,44.2632,44.2882,44.2049,44.2133,37589.0
2019-08-13 11:50:00,53.15,53.25,53.15,53.25,53667.0,44.2216,44.3048,44.2216,44.3048,53667.0
2019-08-13 11:55:00,53.25,53.28,53.21,53.27,62752.0,44.3048,44.3298,44.2715,44.3214,62752.0
2019-08-13 12:00:00,53.27,53.31,53.24,53.27,70733.0,44.3214,44.3547,44.2965,44.3214,70733.0
2019-08-13 12:05:00,53.27,53.31,53.23,53.29,57722.0,44.3214,44.3547,44.2882,44.3381,57722.0
2019-08-13 12:10:00,53.29,53.35,53.25,53.34,63927.0,44.3381,44.388,44.3048,44.3797,63927.0
2019-08-13 12:15:00,53.34,53.42,53.33,53.4,77133.0,44.3797,44.4462,44.3714,44.4296,77133.0
2019-08-13 12:20:00,53.4,53.45,53.39,53.42,72416.0,44.4296,44.4712,44.4213,44.4462,72416.0
2019-08-13 12:25:00,53.41,53.42,53.35,53.36,43707.0,44.4379,44.4462,44.388,44.3963,43707.0
2019-08-13 12:30:00,53.36,53.39,53.29,53.32,51093.0,44.3963,44.4213,44.3381,44.363,51093.0
2019-08-13 12:35:00,53.32,53.36,53.29,53.33,32226.0,44.363,44.3963,44.3381,44.3714,32226.0
2019-08-13 12:40:00,53.33,53.33,53.27,53.3,30245.0,44.3714,44.3714,44.3214,44.3464,30245.0
2019-08-13 12:45:00,53.3,53.35,53.29,53.32,28948.0,44.3464,44.388,44.3381,44.363,28948.0
2019-08-13 12:50:00,53.32,53.38,53.32,53.32,38255.0,44.363,44.413,44.363,44.363,38255.0
2019-08-13 12:55:00,53.32,53.36,53.28,53.33,48510.0,44.363,44.3963,44.3298,44.3714,48510.0
2019-08-13 13:00:00,53.34,53.37,53.28,53.37,41308.0,44.3797,44.4046,44.3298,44.4046,41308.0
2019-08-13 13:05:00,53.37,53.4,53.34,53.37,53550.0,44.4046,44.4296,44.3797,44.4046,53550.0
2019-08-13 13:10:00,53.38,53.41,53.37,53.39,29000.0,44.413,44.4379,44.4046,44.4213,29000.0
2019-08-13 13:15:00,53.4,53.41,53.24,53.26,118051.0,44.4296,44.4379,44.2965,44.3131,118051.0
2019-08-13 13:20:00,53.25,53.3,53.23,53.25,41152.0,44.3048,44.3464,44.2882,44.3048,41152.0
2019-08-13 13:25:00,53.25,53.32,53.25,53.3,58513.0,44.3048,44.363,44.3048,44.3464,58513.0
2019-08-13 13:30:00,53.3,53.31,53.24,53.3,50619.0,44.3464,44.3547,44.2965,44.3464,50619.0
2019-08-13 13:35:00,53.3,53.32,53.28,53.29,39896.0,44.3464,44.363,44.3298,44.3381,39896.0
2019-08-13 13:40:00,53.29,53.31,53.26,53.27,21844.0,44.3381,44.3547,44.3131,44.3214,21844.0
2019-08-13 13:45:00,53.28,53.31,53.26,53.27,37925.0,44.3298,44.3547,44.3131,44.3214,37925.0
2019-08-13 13:50:00,53.28,53.33,53.27,53.31,33154.0,44.3298,44.3714,44.3214,44.3547,33154.0
2019-08-13 13:55:00,53.31,53.34,53.29,53.3,46190.0,44.3547,44.3797,44.3381,44.3464,46190.0
2019-08-13 14:00:00,53.31,53.32,53.27,53.28,31133.0,44.3547,44.363,44.3214,44.3298,31133.0
2019-08-13 14:05:00,53.28,53.31,53.27,53.3,36645.0,44.3298,44.3547,44.3214,44.3464,36645.0
2019-08-13 14:10:00,53.3,53.32,53.29,53.3,21704.0,44.3464,44.363,44.3381,44.3464,21704.0
2019-08-13 14:15:00,53.29,53.32,53.29,53.32,19697.0,44.3381,44.363,44.3381,44.363,19697.0
2019-08-13 14:20:00,53.32,53.37,53.31,53.36,38675.0,44.363,44.4046,44.3547,44.3963,38675.0
2019-08-13 14:25:00,53.37,53.44,53.37,53.43,73178.0,44.4046,44.4629,44.4046,44.4546,73178.0
2019-08-13 14:30:00,53.43,53.49,53.41,53.49,54866.0,44.4546,44.5045,44.4379,44.5045,54866.0
2019-08-13 14:35:00,53.49,53.5,53.43,53.47,52669.0,44.5045,44.5128,44.4546,44.4878,52669.0
2019-08-13 14:40:00,53.47,53.51,53.45,53.47,37776.0,44.4878,44.5211,44.4712,44.4878,37776.0
2019-08-13 14:45:00,53.47,53.49,53.45,53.48,29789.0,44.4878,44.5045,44.4712,44.4962,29789.0
2019-08-13 14:50:00,53.47,53.54,53.47,53.5,67704.0,44.4878,44.5461,44.4878,44.5128,67704.0
2019-08-13 14:55:00,53.5,53.51,53.47,53.5,28770.0,44.5128,44.5211,44.4878,44.5128,28770.0
2019-08-13 15:00:00,53.5,53.53,53.45,53.46,38957.0,44.5128,44.5378,44.4712,44.4795,38957.0
2019-08-13 15:05:00,53.46,53.5,53.43,53.5,57817.0,44.4795,44.5128,44.4546,44.5128,57817.0
2019-08-13 15:10:00,53.5,53.52,53.49,53.51,47765.0,44.5128,44.5294,44.5045,44.5211,47765.0
2019-08-13 15:15:00,53.51,53.54,53.49,53.54,62674.0,44.5211,44.5461,44.5045,44.5461,62674.0
2019-08-13 15:20:00,53.54,53.55,53.45,53.47,122295.0,44.5461,44.5544,44.4712,44.4878,122295.0
2019-08-13 15:25:00,53.47,53.49,53.44,53.48,38533.0,44.4878,44.5045,44.4629,44.4962,38533.0
2019-08-13 15:30:00,53.47,53.47,53.39,53.41,93339.0,44.4878,44.4878,44.4213,44.4379,93339.0
2019-08-13 15:35:00,53.41,53.45,53.39,53.44,88459.0,44.4379,44.4712,44.4213,44.4629,88459.0
2019-08-13 15:40:00,53.44,53.46,53.36,53.39,99509.0,44.4629,44.4795,44.3963,44.4213,99509.0
2019-08-13 15:45:00,53.39,53.4,53.35,53.4,133570.0,44.4213,44.4296,44.388,44.4296,133570.0
2019-08-13 15:50:00,53.4,53.55,53.39,53.55,233305.0,44.4296,44.5544,44.4213,44.5544,233305.0
2019-08-13 15:55:00,53.54,53.55,53.45,53.51,541215.0,44.5461,44.5544,44.4712,44.5211,541215.0
2019-08-14 09:30:00,53.34,53.6,53.3,53.58,346373.0,44.3797,44.596,44.3464,44.5794,346373.0
2019-08-14 09:35:00,53.59,53.84,53.51,53.82,150817.0,44.5877,44.7957,44.5211,44.779,150817.0
2019-08-14 09:40:00,53.82,53.83,53.63,53.67,145282.0,44.779,44.7874,44.621,44.6542,145282.0
2019-08-14 09:45:00,53.68,53.82,53.63,53.81,348681.0,44.6626,44.779,44.621,44.7707,348681.0
2019-08-14 09:50:00,53.82,53.97,53.8,53.93,260946.0,44.779,44.9038,44.7624,44.8706,260946.0
2019-08-14 09:55:00,53.94,53.95,53.85,53.88,122275.0,44.8789,44.8872,44.804,44.829,122275.0
2019-08-14 10:00:00,53.88,53.89,53.65,53.66,108325.0,44.829,44.8373,44.6376,44.6459,108325.0
2019-08-14 10:05:00,53.66,53.67,53.56,53.61,141552.0,44.6459,44.6542,44.5627,44.6043,141552.0
2019-08-14 10:10:00,53.6,53.67,53.58,53.65,79981.0,44.596,44.6542,44.5794,44.6376,79981.0
2019-08-14 10:15:00,53.66,53.77,53.65,53.76,107489.0,44.6459,44.7374,44.6376,44.7291,107489.0
2019-08-14 10:20:00,53.76,53.86,53.75,53.86,119403.0,44.7291,44.8123,44.7208,44.8123,119403.0
2019-08-14 10:25:00,53.86,53.96,53.83,53.84,220351.0,44.8123,44.8955,44.7874,44.7957,220351.0
2019-08-14 10:30:00,53.83,53.84,53.73,53.76,137478.0,44.7874,44.7957,44.7042,44.7291,137478.0
2019-08-14 10:35:00,53.76,53.76,53.68,53.7,132107.0,44.7291,44.7291,44.6626,44.6792,132107.0
2019-08-14 10:40:00,53.68,53.74,53.6,53.73,102749.0,44.6626,44.7125,44.596,44.7042,102749.0
2019-08-14 10:45:00,53.73,53.74,53.63,53.65,111574.0,44.7042,44.7125,44.621,44.6376,111574.0
2019-08-14 10:50:00,53.65,53.81,53.64,53.8,150396.0,44.6376,44.7707,44.6293,44.7624,150396.0
2019-08-14 10:55:00,53.8,53.88,53.79,53.8,140288.0,44.7624,44.829,44.7541,44.7624,140288.0
2019-08-14 11:00:00,53.81,53.86,53.75,53.83,159634.0,44.7707,44.8123,44.7208,44.7874,159634.0
2019-08-14 11:05:00,53.83,53.85,53.75,53.78,227830.0,44.7874,44.804,44.7208,44.7458,227830.0
2019-08-14 11:10:00,53.77,53.81,53.76,53.79,124825.0,44.7374,44.7707,44.7291,44.7541,124825.0
2019-08-14 11:15:00,53.77,53.79,53.71,53.77,155488.0,44.7374,44.7541,44.6875,44.7374,155488.0
2019-08-14 11:20:00,53.77,53.81,53.74,53.76,111968.0,44.7374,44.7707,44.7125,44.7291,111968.0
2019-08-14 11:25:00,53.76,53.8,53.73,53.79,125058.0,44.7291,44.7624,44.7042,44.7541,125058.0
2019-08-14 11:30:00,53.79,53.85,53.76,53.84,102709.0,44.7541,44.804,44.7291,44.7957,102709.0
2019-08-14 11:35:00,53.83,53.87,53.77,53.87,170131.0,44.7874,44.8206,44.7374,44.8206,170131.0
2019-08-14 11:40:00,53.87,53.89,53.81,53.83,162820.0,44.8206,44.8373,44.7707,44.7874,162820.0
2019-08-14 11:45:00,53.83,53.84,53.8,53.82,104069.0,44.7874,44.7957,44.7624,44.779,104069.0
2019-08-14 11:50:00,53.82,53.85,53.77,53.82,144171.0,44.779,44.804,44.7374,44.779,144171.0
2019-08-14 11:55:00,53.82,53.85,53.78,53.83,109609.0,44.779,44.804,44.7458,44.7874,109609.0
2019-08-14 12:00:00,53.83,53.83,53.67,53.68,77324.0,44.7874,44.7874,44.6542,44.6626,77324.0
2019-08-14 12:05:00,53.67,53.69,53.51,53.52,153893.0,44.6542,44.6709,44.5211,44.5294,153893.0
2019-08-14 12:10:00,53.52,53.55,53.5,53.53,134056.0,44.5294,44.5544,44.5128,44.5378,134056.0
2019-08-14 12:15:00,53.53,53.54,53.48,53.53,190532.0,44.5378,44.5461,44.4962,44.5378,190532.0
2019-08-14 12:20:00,53.53,53.57,53.5,53.55,69259.0,44.5378,44.571,44.5128,44.5544,69259.0
2019-08-14 12:25:00,53.55,53.63,53.54,53.63,242017.0,44.5544,44.621,44.5461,44.621,242017.0
2019-08-14 12:30:00,53.63,53.67,53.59,53.59,138013.0,44.621,44.6542,44.5877,44.5877,138013.0
2019-08-14 12:35:00,53.59,53.6,53.54,53.56,111470.0,44.5877,44.596,44.5461,44.5627,111470.0
2019-08-14 12:40:00,53.56,53.57,53.51,53.54,83530.0,44.5627,44.571,44.5211,44.5461,83530.0
2019-08-14 12:45:00,53.53,53.59,53.51,53.52,152538.0,44.5378,44.5877,44.5211,44.5294,152538.0
2019-08-14 12:50:00,53.52,53.52,53.42,53.46,107674.0,44.5294,44.5294,44.4462,44.4795,107674.0
2019-08-14 12:55:00,53.45,53.46,53.33,53.37,107037.0,44.4712,44.4795,44.3714,44.4046,107037.0
2019-08-14 13:00:00,53.37,53.42,53.3,53.4,109840.0,44.4046,44.4462,44.3464,44.4296,109840.0
2019-08-14 13:05:00,53.39,53.4,53.36,53.37,58141.0,44.4213,44.4296,44.3963,44.4046,58141.0
2019-08-14 13:10:00,53.37,53.43,53.35,53.43,88522.0,44.4046,44.4546,44.388,44.4546,88522.0
2019-08-14 13:15:00,53.42,53.42,53.28,53.29,197551.0,44.4462,44.4462,44.3298,44.3381,197551.0
2019-08-14 13:20:00,53.29,53.41,53.27,53.4,91670.0,44.3381,44.4379,44.3214,44.4296,91670.0
2019-08-14 13:25:00,53.4,53.51,53.38,53.47,173256.0,44.4296,44.5211,44.413,44.4878,173256.0
2019-08-14 13:30:00,53.46,53.52,53.45,53.52,83296.0,44.4795,44.5294,44.4712,44.5294,83296.0
2019-08-14 13:35:00,53.51,53.57,53.48,53.51,69992.0,44.5211,44.571,44.4962,44.5211,69992.0
2019-08-14 13:40:00,53.52,53.56,53.5,53.54,88302.0,44.5294,44.5627,44.5128,44.5461,88302.0
2019-08-14 13:45:00,53.52,53.53,53.48,53.51,84163.0,44.5294,44.5378,44.4962,44.5211,84163.0
2019-08-14 13:50:00,53.51,53.53,53.45,53.46,59273.0,44.5211,44.5378,44.4712,44.4795,59273.0
2019-08-14 13:55:00,53.46,53.48,53.43,53.46,51093.0,44.4795,44.4962,44.4546,44.4795,51093.0
2019-08-14 14:00:00,53.46,53.49,53.4,53.41,79509.0,44.4795,44.5045,44.4296,44.4379,79509.0
2019-08-14 14:05:00,53.41,53.44,53.39,53.4,107515.0,44.4379,44.4629,44.4213,44.4296,107515.0
2019-08-14 14:10:00,53.4,53.48,53.39,53.43,55515.0,44.4296,44.4962,44.4213,44.4546,55515.0
2019-08-14 14:15:00,53.44,53.47,53.42,53.44,64495.0,44.4629,44.4878,44.4462,44.4629,64495.0
2019-08-14 14:20:00,53.43,53.43,53.35,53.35,53187.0,44.4546,44.4546,44.388,44.388,53187.0
2019-08-14 14:25:00,53.36,53.38,53.3,53.31,83708.0,44.3963,44.413,44.3464,44.3547,83708.0
2019-08-14 14:30:00,53.32,53.34,53.25,53.25,116433.0,44.363,44.3797,44.3048,44.3048,116433.0
2019-08-14 14:35:00,53.25,53.27,53.17,53.2,67713.0,44.3048,44.3214,44.2382,44.2632,67713.0
2019-08-14 14:40:00,53.19,53.21,53.13,53.18,127446.0,44.2549,44.2715,44.2049,44.2465,127446.0
2019-08-14 14:45:00,53.18,53.24,53.17,53.19,109207.0,44.2465,44.2965,44.2382,44.2549,109207.0
2019-08-14 14:50:00,53.19,53.28,53.18,53.27,80482.0,44.2549,44.3298,44.2465,44.3214,80482.0
2019-08-14 14:55:00,53.26,53.32,53.25,53.28,83615.0,44.3131,44.363,44.3048,44.3298,83615.0
2019-08-14 15:00:00,53.28,53.42,53.22,53.38,126673.0,44.3298,44.4462,44.2798,44.413,126673.0
2019-08-14 15:05:00,53.38,53.42,53.35,53.39,63257.0,44.413,44.4462,44.388,44.4213,63257.0
2019-08-14 15:10:00,53.39,53.41,53.3,53.31,84933.0,44.4213,44.4379,44.3464,44.3547,84933.0
2019-08-14 15:15:00,53.3,53.31,53.19,53.2,117175.0,44.3464,44.3547,44.2549,44.2632,117175.0
2019-08-14 15:20:00,53.19,53.2,53.01,53.01,149446.0,44.2549,44.2632,44.1051,44.1051,149446.0
2019-08-14 15:25:00,53.02,53.25,53.01,53.15,162069.0,44.1134,44.3048,44.1051,44.2216,162069.0
2019-08-14 15:30:00,53.14,53.14,53.01,53.1,210537.0,44.2133,44.2133,44.1051,44.18,210537.0
2019-08-14 15:35:00,53.1,53.14,53.05,53.14,152087.0,44.18,44.2133,44.1384,44.2133,152087.0
2019-08-14 15:40:00,53.13,53.19,53.05,53.1,274138.0,44.2049,44.2549,44.1384,44.18,274138.0
2019-08-14 15:45:00,53.1,53.18,53.07,53.08,196170.0,44.18,44.2465,44.155,44.1633,196170.0
2019-08-14 15:50:00,53.09,53.19,53.05,53.18,373449.0,44.1717,44.2549,44.1384,44.2465,373449.0
2019-08-14 15:55:00,53.18,53.18,52.97,53.0,850447.0,44.2465,44.2465,44.0718,44.0968,850447.0
2019-08-15 09:30:00,53.43,53.49,53.23,53.36,328242.0,44.4546,44.5045,44.2882,44.3963,328242.0
2019-08-15 09:35:00,53.37,53.45,53.34,53.41,161874.0,44.4046,44.4712,44.3797,44.4379,161874.0
2019-08-15 09:40:00,53.42,53.49,53.35,53.45,148479.0,44.4462,44.5045,44.388,44.4712,148479.0
2019-08-15 09:45:00,53.45,53.6,53.44,53.57,138330.0,44.4712,44.596,44.4629,44.571,138330.0
2019-08-15 09:50:00,53.57,53.72,53.55,53.72,157154.0,44.571,44.6958,44.5544,44.6958,157154.0
2019-08-15 09:55:00,53.71,53.84,53.68,53.8,184903.0,44.6875,44.7957,44.6626,44.7624,184903.0
2019-08-15 10:00:00,53.8,53.85,53.78,53.83,162935.0,44.7624,44.804,44.7458,44.7874,162935.0
2019-08-15 10:05:00,53.83,53.96,53.81,53.95,182076.0,44.7874,44.8955,44.7707,44.8872,182076.0
2019-08-15 10:10:00,53.96,54.0,53.94,53.98,165483.0,44.8955,44.9288,44.8789,44.9122,165483.0
2019-08-15 10:15:00,53.97,53.98,53.87,53.93,110905.0,44.9038,44.9122,44.8206,44.8706,110905.0
2019-08-15 10:20:00,53.92,53.94,53.77,53.8,167152.0,44.8622,44.8789,44.7374,44.7624,167152.0
2019-08-15 10:25:00,53.79,53.8,53.65,53.65,119954.0,44.7541,44.7624,44.6376,44.6376,119954.0
2019-08-15 10:30:00,53.65,53.65,53.52,53.63,142141.0,44.6376,44.6376,44.5294,44.621,142141.0
2019-08-15 10:35:00,53.62,53.74,53.61,53.63,159052.0,44.6126,44.7125,44.6043,44.621,159052.0
2019-08-15 10:40:00,53.63,53.79,53.61,53.78,73949.0,44.621,44.7541,44.6043,44.7458,73949.0
2019-08-15 10:45:00,53.78,53.81,53.69,53.71,118161.0,44.7458,44.7707,44.6709,44.6875,118161.0
2019-08-15 10:50:00,53.7,53.79,53.69,53.76,59038.0,44.6792,44.7541,44.6709,44.7291,59038.0
2019-08-15 10:55:00,53.76,53.76,53.65,53.65,57788.0,44.7291,44.7291,44.6376,44.6376,57788.0
2019-08-15 11:00:00,53.65,53.67,53.57,53.58,71195.0,44.6376,44.6542,44.571,44.5794,71195.0
2019-08-15 11:05:00,53.58,53.6,53.49,53.53,113480.0,44.5794,44.596,44.5045,44.5378,113480.0
2019-08-15 11:10:00,53.53,53.6,53.5,53.55,129036.0,44.5378,44.596,44.5128,44.5544,129036.0
2019-08-15 11:15:00,53.55,53.61,53.53,53.57,57807.0,44.5544,44.6043,44.5378,44.571,57807.0
2019-08-15 11:20:00,53.57,53.64,53.5,53.61,132270.0,44.571,44.6293,44.5128,44.6043,132270.0
2019-08-15 11:25:00,53.61,53.7,53.59,53.69,72367.0,44.6043,44.6792,44.5877,44.6709,72367.0
2019-08-15 11:30:00,53.69,53.71,53.66,53.68,75936.0,44.6709,44.6875,44.6459,44.6626,75936.0
2019-08-15 11:35:00,53.68,53.75,53.67,53.75,57515.0,44.6626,44.7208,44.6542,44.7208,57515.0
2019-08-15 11:40:00,53.75,53.78,53.72,53.77,67204.0,44.7208,44.7458,44.6958,44.7374,67204.0
2019-08-15 11:45:00,53.77,53.8,53.71,53.71,102875.0,44.7374,44.7624,44.6875,44.6875,102875.0
2019-08-15 11:50:00,53.72,53.76,53.7,53.75,61950.0,44.6958,44.7291,44.6792,44.7208,61950.0
2019-08-15 11:55:00,53.74,53.87,53.73,53.86,100814.0,44.7125,44.8206,44.7042,44.8123,100814.0
2019-08-15 12:00:00,53.86,53.89,53.82,53.88,123693.0,44.8123,44.8373,44.779,44.829,123693.0
2019-08-15 12:05:00,53.87,53.95,53.86,53.94,83915.0,44.8206,44.8872,44.8123,44.8789,83915.0
2019-08-15 12:10:00,53.95,53.97,53.92,53.95,102123.0,44.8872,44.9038,44.8622,44.8872,102123.0
2019-08-15 12:15:00,53.95,53.99,53.92,53.98,64979.0,44.8872,44.9205,44.8622,44.9122,64979.0
2019-08-15 12:20:00,53.98,53.99,53.9,53.91,68689.0,44.9122,44.9205,44.8456,44.8539,68689.0
2019-08-15 12:25:00,53.91,53.92,53.84,53.85,119043.0,44.8539,44.8622,44.7957,44.804,119043.0
2019-08-15 12:30:00,53.85,53.93,53.85,53.91,106047.0,44.804,44.8706,44.804,44.8539,106047.0
2019-08-15 12:35:00,53.91,53.93,53.8,53.82,71730.0,44.8539,44.8706,44.7624,44.779,71730.0
2019-08-15 12:40:00,53.83,53.84,53.76,53.76,64054.0,44.7874,44.7957,44.7291,44.7291,64054.0
2019-08-15 12:45:00,53.76,53.79,53.73,53.76,53794.0,44.7291,44.7541,44.7042,44.7291,53794.0
2019-08-15 12:50:00,53.76,53.81,53.75,53.8,158705.0,44.7291,44.7707,44.7208,44.7624,158705.0
2019-08-15 12:55:00,53.8,53.86,53.78,53.84,85872.0,44.7624,44.8123,44.7458,44.7957,85872.0
2019-08-15 13:00:00,53.84,53.89,53.82,53.89,122172.0,44.7957,44.8373,44.779,44.8373,122172.0
2019-08-15 13:05:00,53.88,53.93,53.85,53.91,145080.0,44.829,44.8706,44.804,44.8539,145080.0
2019-08-15 13:10:00,53.91,53.96,53.9,53.91,215401.0,44.8539,44.8955,44.8456,44.8539,215401.0
2019-08-15 13:15:00,53.92,53.94,53.88,53.91,82658.0,44.8622,44.8789,44.829,44.8539,82658.0
2019-08-15 13:20:00,53.91,53.94,53.87,53.87,95826.0,44.8539,44.8789,44.8206,44.8206,95826.0
2019-08-15 13:25:00,53.88,53.88,53.81,53.82,95570.0,44.829,44.829,44.7707,44.779,95570.0
2019-08-15 13:30:00,53.81,53.87,53.79,53.86,100547.0,44.7707,44.8206,44.7541,44.8123,100547.0
2019-08-15 13:35:00,53.86,53.87,53.74,53.76,114770.0,44.8123,44.8206,44.7125,44.7291,114770.0
2019-08-15 13:40:00,53.77,53.78,53.67,53.7,83014.0,44.7374,44.7458,44.6542,44.6792,83014.0
2019-08-15 13:45:00,53.7,53.7,53.59,53.64,184814.0,44.6792,44.6792,44.5877,44.6293,184814.0
2019-08-15 13:50:00,53.64,53.65,53.47,53.5,169488.0,44.6293,44.6376,44.4878,44.5128,169488.0
2019-08-15 13:55:00,53.5,53.55,53.47,53.51,131038.0,44.5128,44.5544,44.4878,44.5211,131038.0
2019-08-15 14:00:00,53.51,53.62,53.49,53.55,226053.0,44.5211,44.6126,44.5045,44.5544,226053.0
2019-08-15 14:05:00,53.55,53.65,53.53,53.63,75398.0,44.5544,44.6376,44.5378,44.621,75398.0
2019-08-15 14:10:00,53.63,53.76,53.63,53.71,117299.0,44.621,44.7291,44.621,44.6875,117299.0
2019-08-15 14:15:00,53.71,53.73,53.63,53.64,77756.0,44.6875,44.7042,44.621,44.6293,77756.0
2019-08-15 14:20:00,53.64,53.8,53.63,53.78,77309.0,44.6293,44.7624,44.621,44.7458,77309.0
2019-08-15 14:25:00,53.76,53.82,53.75,53.81,44026.0,44.7291,44.779,44.7208,44.7707,44026.0
2019-08-15 14:30:00,53.81,53.83,53.73,53.77,60847.0,44.7707,44.7874,44.7042,44.7374,60847.0
2019-08-15 14:35:00,53.78,53.8,53.7,53.75,74016.0,44.7458,44.7624,44.6792,44.7208,74016.0
2019-08-15 14:40:00,53.75,53.81,53.74,53.77,105950.0,44.7208,44.7707,44.7125,44.7374,105950.0
2019-08-15 14:45:00,53.77,53.83,53.74,53.78,63784.0,44.7374,44.7874,44.7125,44.7458,63784.0
2019-08-15 14:50:00,53.78,53.82,53.72,53.8,74417.0,44.7458,44.779,44.6958,44.7624,74417.0
2019-08-15 14:55:00,53.81,53.85,53.76,53.83,54555.0,44.7707,44.804,44.7291,44.7874,54555.0
2019-08-15 15:00:00,53.83,53.94,53.83,53.91,89471.0,44.7874,44.8789,44.7874,44.8539,89471.0
2019-08-15 15:05:00,53.92,53.95,53.9,53.94,63636.0,44.8622,44.8872,44.8456,44.8789,63636.0
2019-08-15 15:10:00,53.94,53.95,53.88,53.93,83733.0,44.8789,44.8872,44.829,44.8706,83733.0
2019-08-15 15:15:00,53.93,53.93,53.85,53.86,84357.0,44.8706,44.8706,44.804,44.8123,84357.0
2019-08-15 15:20:00,53.86,53.89,53.82,53.82,69681.0,44.8123,44.8373,44.779,44.779,69681.0
2019-08-15 15:25:00,53.83,53.87,53.81,53.81,111799.0,44.7874,44.8206,44.7707,44.7707,111799.0
2019-08-15 15:30:00,53.81,53.85,53.78,53.82,131256.0,44.7707,44.804,44.7458,44.779,131256.0
2019-08-15 15:35:00,53.83,53.84,53.77,53.83,106856.0,44.7874,44.7957,44.7374,44.7874,106856.0
2019-08-15 15:40:00,53.83,53.91,53.81,53.89,155501.0,44.7874,44.8539,44.7707,44.8373,155501.0
2019-08-15 15:45:00,53.9,53.97,53.88,53.93,143937.0,44.8456,44.9038,44.829,44.8706,143937.0
2019-08-15 15:50:00,53.93,53.97,53.91,53.96,335066.0,44.8706,44.9038,44.8539,44.8955,335066.0
2019-08-15 15:55:00,53.95,53.97,53.83,53.87,607797.0,44.8872,44.9038,44.7874,44.8206,607797.0
2019-08-16 09:30:00,53.98,54.29,53.95,54.28,1144719.0,44.9122,45.1701,44.8872,45.1618,1144719.0
2019-08-16 09:35:00,54.28,54.31,54.09,54.14,229073.0,45.1618,45.1867,45.0037,45.0453,229073.0
2019-08-16 09:40:00,54.15,54.15,53.97,54.02,90991.0,45.0536,45.0536,44.9038,44.9454,90991.0
2019-08-16 09:45:00,54.03,54.11,54.01,54.07,58534.0,44.9538,45.0203,44.9371,44.987,58534.0
2019-08-16 09:50:00,54.08,54.17,54.04,54.04,69949.0,44.9954,45.0702,44.9621,44.9621,69949.0
2019-08-16 09:55:00,54.03,54.15,54.01,54.15,95228.0,44.9538,45.0536,44.9371,45.0536,95228.0
2019-08-16 10:00:00,54.13,54.26,54.13,54.24,103543.0,45.037,45.1451,45.037,45.1285,103543.0
2019-08-16 10:05:00,54.23,54.26,54.2,54.2,121237.0,45.1202,45.1451,45.0952,45.0952,121237.0
2019-08-16 10:10:00,54.2,54.29,54.2,54.24,113238.0,45.0952,45.1701,45.0952,45.1285,113238.0
2019-08-16 10:15:00,54.25,54.3,54.22,54.23,93854.0,45.1368,45.1784,45.1118,45.1202,93854.0
2019-08-16 10:20:00,54.24,54.4,54.22,54.32,214720.0,45.1285,45.2616,45.1118,45.195,214720.0
2019-08-16 10:25:00,54.32,54.38,54.22,54.24,140223.0,45.195,45.245,45.1118,45.1285,140223.0
2019-08-16 10:30:00,54.24,54.27,54.22,54.25,65436.0,45.1285,45.1534,45.1118,45.1368,65436.0
2019-08-16 10:35:00,54.24,54.3,54.23,54.29,54058.0,45.1285,45.1784,45.1202,45.1701,54058.0
2019-08-16 10:40:00,54.29,54.41,54.29,54.39,152349.0,45.1701,45.2699,45.1701,45.2533,152349.0
2019-08-16 10:45:00,54.39,54.39,54.29,54.35,149162.0,45.2533,45.2533,45.1701,45.22,149162.0
2019-08-16 10:50:00,54.35,54.39,54.34,54.36,52565.0,45.22,45.2533,45.2117,45.2283,52565.0
2019-08-16 10:55:00,54.36,54.42,54.35,54.41,137391.0,45.2283,45.2782,45.22,45.2699,137391.0
2019-08-16 11:00:00,54.42,54.48,54.41,54.46,126371.0,45.2782,45.3282,45.2699,45.3115,126371.0
2019-08-16 11:05:00,54.46,54.49,54.44,54.46,58430.0,45.3115,45.3365,45.2949,45.3115,58430.0
2019-08-16 11:10:00,54.45,54.48,54.31,54.34,79334.0,45.3032,45.3282,45.1867,45.2117,79334.0
2019-08-16 11:15:00,54.35,54.38,54.3,54.3,82770.0,45.22,45.245,45.1784,45.1784,82770.0
2019-08-16 11:20:00,54.31,54.33,54.25,54.26,72023.0,45.1867,45.2034,45.1368,45.1451,72023.0
2019-08-16 11:25:00,54.25,54.28,54.22,54.26,38491.0,45.1368,45.1618,45.1118,45.1451,38491.0
2019-08-16 11:30:00,54.25,54.31,54.24,54.3,63767.0,45.1368,45.1867,45.1285,45.1784,63767.0
2019-08-16 11:35:00,54.3,54.33,54.24,54.25,64717.0,45.1784,45.2034,45.1285,45.1368,64717.0
2019-08-16 11:40:00,54.26,54.29,54.16,54.19,112871.0,45.1451,45.1701,45.0619,45.0869,112871.0
2019-08-16 11:45:00,54.2,54.3,54.19,54.3,78273.0,45.0952,45.1784,45.0869,45.1784,78273.0
2019-08-16 11:50:00,54.3,54.31,54.25,54.29,130904.0,45.1784,45.1867,45.1368,45.1701,130904.0
2019-08-16 11:55:00,54.3,54.35,54.28,54.29,63229.0,45.1784,45.22,45.1618,45.1701,63229.0
2019-08-16 12:00:00,54.28,54.3,54.25,54.26,49993.0,45.1618,45.1784,45.1368,45.1451,49993.0
2019-08-16 12:05:00,54.26,54.26,54.19,54.21,62532.0,45.1451,45.1451,45.0869,45.1035,62532.0
2019-08-16 12:10:00,54.21,54.22,54.14,54.14,69364.0,45.1035,45.1118,45.0453,45.0453,69364.0
2019-08-16 12:15:00,54.14,54.14,54.05,54.13,46039.0,45.0453,45.0453,44.9704,45.037,46039.0
2019-08-16 12:20:00,54.13,54.15,54.12,54.15,28146.0,45.037,45.0536,45.0286,45.0536,28146.0
2019-08-16 12:25:00,54.15,54.19,54.14,54.14,52778.0,45.0536,45.0869,45.0453,45.0453,52778.0
2019-08-16 12:30:00,54.15,54.19,54.13,54.19,49979.0,45.0536,45.0869,45.037,45.0869,49979.0
2019-08-16 12:35:00,54.19,54.22,54.19,54.22,42447.0,45.0869,45.1118,45.0869,45.1118,42447.0
2019-08-16 12:40:00,54.22,54.24,54.19,54.21,37995.0,45.1118,45.1285,45.0869,45.1035,37995.0
2019-08-16 12:45:00,54.21,54.27,54.19,54.24,44535.0,45.1035,45.1534,45.0869,45.1285,44535.0
2019-08-16 12:50:00,54.25,54.27,54.23,54.24,27269.0,45.1368,45.1534,45.1202,45.1285,27269.0
2019-08-16 12:55:00,54.24,54.29,54.24,54.28,41658.0,45.1285,45.1701,45.1285,45.1618,41658.0
2019-08-16 13:00:00,54.27,54.31,54.27,54.3,32493.0,45.1534,45.1867,45.1534,45.1784,32493.0
2019-08-16 13:05:00,54.3,54.32,54.29,54.31,50612.0,45.1784,45.195,45.1701,45.1867,50612.0
2019-08-16 13:10:00,54.32,54.38,54.31,54.37,44842.0,45.195,45.245,45.1867,45.2366,44842.0
2019-08-16 13:15:00,54.37,54.41,54.32,54.4,49511.0,45.2366,45.2699,45.195,45.2616,49511.0
2019-08-16 13:20:00,54.4,54.4,54.36,54.38,29721.0,45.2616,45.2616,45.2283,45.245,29721.0
2019-08-16 13:25:00,54.37,54.38,54.35,54.36,40938.0,45.2366,45.245,45.22,45.2283,40938.0
2019-08-16 13:30:00,54.37,54.38,54.34,54.36,46329.0,45.2366,45.245,45.2117,45.2283,46329.0
2019-08-16 13:35:00,54.36,54.36,54.32,54.33,32104.0,45.2283,45.2283,45.195,45.2034,32104.0
2019-08-16 13:40:00,54.33,54.35,54.32,54.33,36208.0,45.2034,45.22,45.195,45.2034,36208.0
2019-08-16 13:45:00,54.33,54.34,54.31,54.34,55572.0,45.2034,45.2117,45.1867,45.2117,55572.0
2019-08-16 13:50:00,54.33,54.4,54.33,54.4,35114.0,45.2034,45.2616,45.2034,45.2616,35114.0
2019-08-16 13:55:00,54.4,54.42,54.4,54.41,72148.0,45.2616,45.2782,45.2616,45.2699,72148.0
2019-08-16 14:00:00,54.42,54.42,54.37,54.39,70678.0,45.2782,45.2782,45.2366,45.2533,70678.0
2019-08-16 14:05:00,54.39,54.39,54.31,54.32,58692.0,45.2533,45.2533,45.1867,45.195,58692.0
2019-08-16 14:10:00,54.33,54.35,54.3,54.35,37667.0,45.2034,45.22,45.1784,45.22,37667.0
2019-08-16 14:15:00,54.35,54.36,54.31,54.31,43702.0,45.22,45.2283,45.1867,45.1867,43702.0
2019-08-16 14:20:00,54.32,54.37,54.32,54.35,38796.0,45.195,45.2366,45.195,45.22,38796.0
2019-08-16 14:25:00,54.35,54.35,54.32,54.34,40463.0,45.22,45.22,45.195,45.2117,40463.0
2019-08-16 14:30:00,54.34,54.35,54.3,54.35,55780.0,45.2117,45.22,45.1784,45.22,55780.0
2019-08-16 14:35:00,54.35,54.37,54.26,54.27,131689.0,45.22,45.2366,45.1451,45.1534,131689.0
2019-08-16 14:40:00,54.26,54.28,54.2,54.21,63058.0,45.1451,45.1618,45.0952,45.1035,63058.0
2019-08-16 14:45:00,54.2,54.27,54.2,54.26,55270.0,45.0952,45.1534,45.0952,45.1451,55270.0
2019-08-16 14:50:00,54.26,54.26,54.21,54.23,37580.0,45.1451,45.1451,45.1035,45.1202,37580.0
2019-08-16 14:55:00,54.23,54.25,54.22,54.23,50849.0,45.1202,45.1368,45.1118,45.1202,50849.0
2019-08-16 15:00:00,54.22,54.26,54.21,54.25,54286.0,45.1118,45.1451,45.1035,45.1368,54286.0
2019-08-16 15:05:00,54.26,54.3,54.25,54.26,76534.0,45.1451,45.1784,45.1368,45.1451,76534.0
2019-08-16 15:10:00,54.26,54.3,54.24,54.29,60797.0,45.1451,45.1784,45.1285,45.1701,60797.0
2019-08-16 15:15:00,54.29,54.3,54.26,54.27,72285.0,45.1701,45.1784,45.1451,45.1534,72285.0
2019-08-16 15:20:00,54.27,54.28,54.2,54.2,141945.0,45.1534,45.1618,45.0952,45.0952,141945.0
2019-08-16 15:25:00,54.21,54.25,54.2,54.24,87112.0,45.1035,45.1368,45.0952,45.1285,87112.0
2019-08-16 15:30:00,54.24,54.26,54.22,54.24,115390.0,45.1285,45.1451,45.1118,45.1285,115390.0
2019-08-16 15:35:00,54.25,54.28,54.24,54.26,107910.0,45.1368,45.1618,45.1285,45.1451,107910.0
2019-08-16 15:40:00,54.26,54.39,54.25,54.39,133231.0,45.1451,45.2533,45.1368,45.2533,133231.0
2019-08-16 15:45:00,54.39,54.39,54.35,54.38,188937.0,45.2533,45.2533,45.22,45.245,188937.0
2019-08-16 15:50:00,54.38,54.49,54.36,54.45,486821.0,45.245,45.3365,45.2283,45.3032,486821.0
2019-08-16 15:55:00,54.45,54.47,54.31,54.41,906836.0,45.3032,45.3198,45.1867,45.2699,906836.0
2019-08-19 09:30:00,54.44,54.56,54.37,54.48,476090.0,45.2949,45.3947,45.2366,45.3282,476090.0
2019-08-19 09:35:00,54.48,54.58,54.46,54.5,213002.0,45.3282,45.4114,45.3115,45.3448,213002.0
2019-08-19 09:40:00,54.51,54.53,54.43,54.44,125483.0,45.3531,45.3698,45.2866,45.2949,125483.0
2019-08-19 09:45:00,54.43,54.47,54.33,54.47,90273.0,45.2866,45.3198,45.2034,45.3198,90273.0
2019-08-19 09:50:00,54.47,54.49,54.43,54.49,63440.0,45.3198,45.3365,45.2866,45.3365,63440.0
2019-08-19 09:55:00,54.48,54.58,54.45,54.54,123440.0,45.3282,45.4114,45.3032,45.3781,123440.0
2019-08-19 10:00:00,54.53,54.55,54.49,54.51,74965.0,45.3698,45.3864,45.3365,45.3531,74965.0
2019-08-19 10:05:00,54.5,54.6,54.5,54.55,84523.0,45.3448,45.428,45.3448,45.3864,84523.0
2019-08-19 10:10:00,54.55,54.6,54.53,54.59,110687.0,45.3864,45.428,45.3698,45.4197,110687.0
2019-08-19 10:15:00,54.59,54.59,54.54,54.54,99598.0,45.4197,45.4197,45.3781,45.3781,99598.0
2019-08-19 10:20:00,54.55,54.55,54.4,54.41,52288.0,45.3864,45.3864,45.2616,45.2699,52288.0
2019-08-19 10:25:00,54.4,54.42,54.34,54.34,77442.0,45.2616,45.2782,45.2117,45.2117,77442.0
2019-08-19 10:30:00,54.33,54.37,54.31,54.36,65278.0,45.2034,45.2366,45.1867,45.2283,65278.0
2019-08-19 10:35:00,54.36,54.45,54.34,54.44,59636.0,45.2283,45.3032,45.2117,45.2949,59636.0
2019-08-19 10:40:00,54.44,54.49,54.38,54.39,98867.0,45.2949,45.3365,45.245,45.2533,98867.0
2019-08-19 10:45:00,54.4,54.46,54.39,54.43,51466.0,45.2616,45.3115,45.2533,45.2866,51466.0
2019-08-19 10:50:00,54.44,54.46,54.41,54.46,35747.0,45.2949,45.3115,45.2699,45.3115,35747.0
2019-08-19 10:55:00,54.45,54.48,54.43,54.47,38577.0,45.3032,45.3282,45.2866,45.3198,38577.0
2019-08-19 11:00:00,54.48,54.51,54.45,54.48,63543.0,45.3282,45.3531,45.3032,45.3282,63543.0
2019-08-19 11:05:00,54.49,54.51,54.46,54.49,37081.0,45.3365,45.3531,45.3115,45.3365,37081.0
2019-08-19 11:10:00,54.49,54.54,54.49,54.53,60358.0,45.3365,45.3781,45.3365,45.3698,60358.0
2019-08-19 11:15:00,54.53,54.56,54.51,54.55,49049.0,45.3698,45.3947,45.3531,45.3864,49049.0
2019-08-19 11:20:00,54.55,54.57,54.52,54.57,23987.0,45.3864,45.4031,45.3614,45.4031,23987.0
2019-08-19 11:25:00,54.57,54.58,54.54,54.56,52520.0,45.4031,45.4114,45.3781,45.3947,52520.0
2019-08-19 11:30:00,54.56,54.6,54.52,54.57,130828.0,45.3947,45.428,45.3614,45.4031,130828.0
2019-08-19 11:35:00,54.57,54.58,54.55,54.56,103874.0,45.4031,45.4114,45.3864,45.3947,103874.0
2019-08-19 11:40:00,54.56,54.57,54.51,54.53,51061.0,45.3947,45.4031,45.3531,45.3698,51061.0
2019-08-19 11:45:00,54.53,54.54,54.5,54.53,52720.0,45.3698,45.3781,45.3448,45.3698,52720.0
2019-08-19 11:50:00,54.54,54.55,54.49,54.53,35965.0,45.3781,45.3864,45.3365,45.3698,35965.0
2019-08-19 11:55:00,54.53,54.55,54.51,54.52,47782.0,45.3698,45.3864,45.3531,45.3614,47782.0
2019-08-19 12:00:00,54.52,54.53,54.48,54.5,35556.0,45.3614,45.3698,45.3282,45.3448,35556.0
2019-08-19 12:05:00,54.51,54.53,54.49,54.51,38559.0,45.3531,45.3698,45.3365,45.3531,38559.0
2019-08-19 12:10:00,54.51,54.53,54.49,54.51,30458.0,45.3531,45.3698,45.3365,45.3531,30458.0
2019-08-19 12:15:00,54.51,54.55,54.5,54.55,32547.0,45.3531,45.3864,45.3448,45.3864,32547.0
2019-08-19 12:20:00,54.54,54.56,54.52,54.53,47076.0,45.3781,45.3947,45.3614,45.3698,47076.0
2019-08-19 12:25:00,54.52,54.53,54.49,54.5,38168.0,45.3614,45.3698,45.3365,45.3448,38168.0
2019-08-19 12:30:00,54.51,54.51,54.45,54.49,127582.0,45.3531,45.3531,45.3032,45.3365,127582.0
2019-08-19 12:35:00,54.49,54.52,54.48,54.52,102121.0,45.3365,45.3614,45.3282,45.3614,102121.0
2019-08-19 12:40:00,54.52,54.52,54.47,54.48,42461.0,45.3614,45.3614,45.3198,45.3282,42461.0
2019-08-19 12:45:00,54.48,54.56,54.48,54.55,45639.0,45.3282,45.3947,45.3282,45.3864,45639.0
2019-08-19 12:50:00,54.55,54.57,54.54,54.56,24259.0,45.3864,45.4031,45.3781,45.3947,24259.0
2019-08-19 12:55:00,54.57,54.58,54.5,54.51,75366.0,45.4031,45.4114,45.3448,45.3531,75366.0
2019-08-19 13:00:00,54.51,54.53,54.5,54.51,54979.0,45.3531,45.3698,45.3448,45.3531,54979.0
2019-08-19 13:05:00,54.51,54.53,54.48,54.52,47413.0,45.3531,45.3698,45.3282,45.3614,47413.0
2019-08-19 13:10:00,54.53,54.54,54.51,54.52,60579.0,45.3698,45.3781,45.3531,45.3614,60579.0
2019-08-19 13:15:00,54.52,54.57,54.51,54.56,70523.0,45.3614,45.4031,45.3531,45.3947,70523.0
2019-08-19 13:20:00,54.56,54.59,54.56,54.57,55957.0,45.3947,45.4197,45.3947,45.4031,55957.0
2019-08-19 13:25:00,54.56,54.57,54.51,54.55,48420.0,45.3947,45.4031,45.3531,45.3864,48420.0
2019-08-19 13:30:00,54.54,54.55,54.5,54.54,46082.0,45.3781,45.3864,45.3448,45.3781,46082.0
2019-08-19 13:35:00,54.53,54.56,54.52,54.56,22192.0,45.3698,45.3947,45.3614,45.3947,22192.0
2019-08-19 13:40:00,54.55,54.59,54.55,54.59,46561.0,45.3864,45.4197,45.3864,45.4197,46561.0
2019-08-19 13:45:00,54.58,54.63,54.57,54.62,85807.0,45.4114,45.453,45.4031,45.4447,85807.0
2019-08-19 13:50:00,54.62,54.65,54.61,54.62,37959.0,45.4447,45.4696,45.4363,45.4447,37959.0
2019-08-19 13:55:00,54.62,54.63,54.59,54.62,43284.0,45.4447,45.453,45.4197,45.4447,43284.0
2019-08-19 14:00:00,54.62,54.65,54.61,54.64,30652.0,45.4447,45.4696,45.4363,45.4613,30652.0
2019-08-19 14:05:00,54.64,54.65,54.62,54.64,57994.0,45.4613,45.4696,45.4447,45.4613,57994.0
2019-08-19 14:10:00,54.64,54.64,54.61,54.62,27696.0,45.4613,45.4613,45.4363,45.4447,27696.0
2019-08-19 14:15:00,54.61,54.64,54.6,54.61,62163.0,45.4363,45.4613,45.428,45.4363,62163.0
2019-08-19 14:20:00,54.61,54.63,54.6,54.62,34550.0,45.4363,45.453,45.428,45.4447,34550.0
2019-08-19 14:25:00,54.62,54.67,54.61,54.66,49812.0,45.4447,45.4863,45.4363,45.4779,49812.0
2019-08-19 14:30:00,54.67,54.68,54.64,54.65,53064.0,45.4863,45.4946,45.4613,45.4696,53064.0
2019-08-19 14:35:00,54.66,54.69,54.65,54.69,59129.0,45.4779,45.5029,45.4696,45.5029,59129.0
2019-08-19 14:40:00,54.68,54.71,54.66,54.69,52194.0,45.4946,45.5195,45.4779,45.5029,52194.0
2019-08-19 14:45:00,54.69,54.7,54.66,54.68,51040.0,45.5029,45.5112,45.4779,45.4946,51040.0
2019-08-19 14:50:00,54.68,54.75,54.67,54.72,51705.0,45.4946,45.5528,45.4863,45.5279,51705.0
2019-08-19 14:55:00,54.73,54.73,54.67,54.69,45254.0,45.5362,45.5362,45.4863,45.5029,45254.0
2019-08-19 15:00:00,54.69,54.71,54.65,54.68,78607.0,45.5029,45.5195,45.4696,45.4946,78607.0
2019-08-19 15:05:00,54.68,54.68,54.65,54.66,45207.0,45.4946,45.4946,45.4696,45.4779,45207.0
2019-08-19 15:10:00,54.66,54.68,54.65,54.67,36706.0,45.4779,45.4946,45.4696,45.4863,36706.0
2019-08-19 15:15:00,54.67,54.69,54.65,54.67,56550.0,45.4863,45.5029,45.4696,45.4863,56550.0
2019-08-19 15:20:00,54.66,54.69,54.65,54.69,90085.0,45.4779,45.5029,45.4696,45.5029,90085.0
2019-08-19 15:25:00,54.69,54.72,54.68,54.71,65189.0,45.5029,45.5279,45.4946,45.5195,65189.0
2019-08-19 15:30:00,54.7,54.76,54.68,54.76,121223.0,45.5112,45.5611,45.4946,45.5611,121223.0
2019-08-19 15:35:00,54.75,54.76,54.72,54.76,136543.0,45.5528,45.5611,45.5279,45.5611,136543.0
2019-08-19 15:40:00,54.76,54.78,54.75,54.77,93843.0,45.5611,45.5778,45.5528,45.5695,93843.0
2019-08-19 15:45:00,54.76,54.77,54.73,54.76,134032.0,45.5611,45.5695,45.5362,45.5611,134032.0
2019-08-19 15:50:00,54.76,54.77,54.74,54.77,345314.0,45.5611,45.5695,45.5445,45.5695,345314.0
2019-08-19 15:55:00,54.77,54.78,54.67,54.68,564459.0,45.5695,45.5778,45.4863,45.4946,564459.0
2019-08-20 09:30:00,54.62,54.68,54.47,54.55,225674.0,45.4447,45.4946,45.3198,45.3864,225674.0
2019-08-20 09:35:00,54.53,54.54,54.41,54.44,60497.0,45.3698,45.3781,45.2699,45.2949,60497.0
2019-08-20 09:40:00,54.45,54.45,54.23,54.28,100877.0,45.3032,45.3032,45.1202,45.1618,100877.0
2019-08-20 09:45:00,54.27,54.34,54.23,54.27,73624.0,45.1534,45.2117,45.1202,45.1534,73624.0
2019-08-20 09:50:00,54.27,54.4,54.26,54.34,49537.0,45.1534,45.2616,45.1451,45.2117,49537.0
2019-08-20 09:55:00,54.33,54.34,54.28,54.3,61562.0,45.2034,45.2117,45.1618,45.1784,61562.0
2019-08-20 10:00:00,54.29,54.29,54.15,54.16,47229.0,45.1701,45.1701,45.0536,45.0619,47229.0
2019-08-20 10:05:00,54.16,54.22,54.13,54.14,106364.0,45.0619,45.1118,45.037,45.0453,106364.0
2019-08-20 10:10:00,54.14,54.28,54.1,54.26,72761.0,45.0453,45.1618,45.012,45.1451,72761.0
2019-08-20 10:15:00,54.26,54.27,54.19,54.23,74091.0,45.1451,45.1534,45.0869,45.1202,74091.0
2019-08-20 10:20:00,54.23,54.31,54.2,54.21,51642.0,45.1202,45.1867,45.0952,45.1035,51642.0
2019-08-20 10:25:00,54.21,54.27,54.16,54.26,34814.0,45.1035,45.1534,45.0619,45.1451,34814.0
2019-08-20 10:30:00,54.26,54.26,54.16,54.16,45566.0,45.1451,45.1451,45.0619,45.0619,45566.0
2019-08-20 10:35:00,54.16,54.23,54.15,54.21,53734.0,45.0619,45.1202,45.0536,45.1035,53734.0
2019-08-20 10:40:00,54.21,54.27,54.19,54.26,49873.0,45.1035,45.1534,45.0869,45.1451,49873.0
2019-08-20 10:45:00,54.26,54.26,54.18,54.21,41893.0,45.1451,45.1451,45.0786,45.1035,41893.0
2019-08-20 10:50:00,54.21,54.25,54.18,54.22,27743.0,45.1035,45.1368,45.0786,45.1118,27743.0
2019-08-20 10:55:00,54.23,54.31,54.22,54.28,76668.0,45.1202,45.1867,45.1118,45.1618,76668.0
2019-08-20 11:00:00,54.27,54.35,54.26,54.29,37424.0,45.1534,45.22,45.1451,45.1701,37424.0
2019-08-20 11:05:00,54.29,54.32,54.26,54.32,38948.0,45.1701,45.195,45.1451,45.195,38948.0
2019-08-20 11:10:00,54.32,54.38,54.31,54.35,51153.0,45.195,45.245,45.1867,45.22,51153.0
2019-08-20 11:15:00,54.36,54.43,54.34,54.43,34541.0,45.2283,45.2866,45.2117,45.2866,34541.0
2019-08-20 11:20:00,54.43,54.44,54.37,54.4,70442.0,45.2866,45.2949,45.2366,45.2616,70442.0
2019-08-20 11:25:00,54.4,54.41,54.33,54.33,42375.0,45.2616,45.2699,45.2034,45.2034,42375.0
2019-08-20 11:30:00,54.34,54.36,54.23,54.23,66664.0,45.2117,45.2283,45.1202,45.1202,66664.0
2019-08-20 11:35:00,54.23,54.27,54.22,54.23,30241.0,45.1202,45.1534,45.1118,45.1202,30241.0
2019-08-20 11:40:00,54.23,54.26,54.21,54.22,32075.0,45.1202,45.1451,45.1035,45.1118,32075.0
2019-08-20 11:45:00,54.23,54.24,54.2,54.23,21987.0,45.1202,45.1285,45.0952,45.1202,21987.0
2019-08-20 11:50:00,54.23,54.25,54.21,54.24,29594.0,45.1202,45.1368,45.1035,45.1285,29594.0
2019-08-20 11:55:00,54.23,54.24,54.19,54.2,34494.0,45.1202,45.1285,45.0869,45.0952,34494.0
2019-08-20 12:00:00,54.21,54.23,54.19,54.21,28330.0,45.1035,45.1202,45.0869,45.1035,28330.0
2019-08-20 12:05:00,54.2,54.23,54.19,54.21,62374.0,45.0952,45.1202,45.0869,45.1035,62374.0
2019-08-20 12:10:00,54.22,54.25,54.2,54.25,29729.0,45.1118,45.1368,45.0952,45.1368,29729.0
2019-08-20 12:15:00,54.25,54.27,54.24,54.27,15244.0,45.1368,45.1534,45.1285,45.1534,15244.0
2019-08-20 12:20:00,54.27,54.31,54.27,54.27,22876.0,45.1534,45.1867,45.1534,45.1534,22876.0
2019-08-20 12:25:00,54.28,54.28,54.25,54.26,26844.0,45.1618,45.1618,45.1368,45.1451,26844.0
2019-08-20 12:30:00,54.25,54.26,54.2,54.2,84294.0,45.1368,45.1451,45.0952,45.0952,84294.0
2019-08-20 12:35:00,54.21,54.23,54.2,54.22,38834.0,45.1035,45.1202,45.0952,45.1118,38834.0
2019-08-20 12:40:00,54.23,54.23,54.21,54.22,35851.0,45.1202,45.1202,45.1035,45.1118,35851.0
2019-08-20 12:45:00,54.22,54.25,54.22,54.23,25261.0,45.1118,45.1368,45.1118,45.1202,25261.0
2019-08-20 12:50:00,54.24,54.26,54.23,54.23,31656.0,45.1285,45.1451,45.1202,45.1202,31656.0
2019-08-20 12:55:00,54.24,54.28,54.22,54.27,24147.0,45.1285,45.1618,45.1118,45.1534,24147.0
2019-08-20 13:00:00,54.27,54.3,54.25,54.29,34971.0,45.1534,45.1784,45.1368,45.1701,34971.0
2019-08-20 13:05:00,54.29,54.31,54.27,54.27,64826.0,45.1701,45.1867,45.1534,45.1534,64826.0
2019-08-20 13:10:00,54.27,54.34,54.27,54.34,74543.0,45.1534,45.2117,45.1534,45.2117,74543.0
2019-08-20 13:15:00,54.33,54.33,54.28,54.29,32328.0,45.2034,45.2034,45.1618,45.1701,32328.0
2019-08-20 13:20:00,54.29,54.3,54.23,54.24,30370.0,45.1701,45.1784,45.1202,45.1285,30370.0
2019-08-20 13:25:00,54.25,54.26,54.21,54.22,45654.0,45.1368,45.1451,45.1035,45.1118,45654.0
2019-08-20 13:30:00,54.23,54.23,54.17,54.17,82938.0,45.1202,45.1202,45.0702,45.0702,82938.0
2019-08-20 13:35:00,54.18,54.18,54.11,54.18,59894.0,45.0786,45.0786,45.0203,45.0786,59894.0
2019-08-20 13:40:00,54.18,54.22,54.17,54.19,37833.0,45.0786,45.1118,45.0702,45.0869,37833.0
2019-08-20 13:45:00,54.19,54.19,54.15,54.16,30898.0,45.0869,45.0869,45.0536,45.0619,30898.0
2019-08-20 13:50:00,54.16,54.2,54.16,54.19,43095.0,45.0619,45.0952,45.0619,45.0869,43095.0
2019-08-20 13:55:00,54.2,54.2,54.16,54.17,38622.0,45.0952,45.0952,45.0619,45.0702,38622.0
2019-08-20 14:00:00,54.16,54.16,54.06,54.07,55723.0,45.0619,45.0619,44.9787,44.987,55723.0
2019-08-20 14:05:00,54.07,54.1,54.02,54.03,64615.0,44.987,45.012,44.9454,44.9538,64615.0
2019-08-20 14:10:00,54.03,54.09,54.03,54.09,51613.0,44.9538,45.0037,44.9538,45.0037,51613.0
2019-08-20 14:15:00,54.08,54.19,54.08,54.18,102384.0,44.9954,45.0869,44.9954,45.0786,102384.0
2019-08-20 14:20:00,54.19,54.21,54.12,54.14,93949.0,45.0869,45.1035,45.0286,45.0453,93949.0
2019-08-20 14:25:00,54.13,54.14,54.08,54.11,38137.0,45.037,45.0453,44.9954,45.0203,38137.0
2019-08-20 14:30:00,54.1,54.12,54.09,54.11,28910.0,45.012,45.0286,45.0037,45.0203,28910.0
2019-08-20 14:35:00,54.11,54.12,54.05,54.07,32645.0,45.0203,45.0286,44.9704,44.987,32645.0
2019-08-20 14:40:00,54.07,54.07,54.02,54.02,42899.0,44.987,44.987,44.9454,44.9454,42899.0
2019-08-20 14:45:00,54.02,54.05,54.0,54.03,45939.0,44.9454,44.9704,44.9288,44.9538,45939.0
2019-08-20 14:50:00,54.03,54.06,54.02,54.05,43490.0,44.9538,44.9787,44.9454,44.9704,43490.0
2019-08-20 14:55:00,54.05,54.08,54.02,54.05,33016.0,44.9704,44.9954,44.9454,44.9704,33016.0
2019-08-20 15:00:00,54.04,54.04,53.98,54.0,160631.0,44.9621,44.9621,44.9122,44.9288,160631.0
2019-08-20 15:05:00,54.01,54.05,54.0,54.02,49560.0,44.9371,44.9704,44.9288,44.9454,49560.0
2019-08-20 15:10:00,54.02,54.06,54.02,54.04,43866.0,44.9454,44.9787,44.9454,44.9621,43866.0
2019-08-20 15:15:00,54.04,54.06,54.0,54.01,59168.0,44.9621,44.9787,44.9288,44.9371,59168.0
2019-08-20 15:20:00,54.02,54.04,54.01,54.03,39332.0,44.9454,44.9621,44.9371,44.9538,39332.0
2019-08-20 15:25:00,54.03,54.05,53.99,54.04,78954.0,44.9538,44.9704,44.9205,44.9621,78954.0
2019-08-20 15:30:00,54.04,54.06,54.01,54.05,70663.0,44.9621,44.9787,44.9371,44.9704,70663.0
2019-08-20 15:35:00,54.05,54.05,53.99,54.02,85268.0,44.9704,44.9704,44.9205,44.9454,85268.0
2019-08-20 15:40:00,54.02,54.02,53.98,54.0,92169.0,44.9454,44.9454,44.9122,44.9288,92169.0
2019-08-20 15:45:00,54.0,54.0,53.95,53.97,149882.0,44.9288,44.9288,44.8872,44.9038,149882.0
2019-08-20 15:50:00,53.96,53.98,53.91,53.94,206942.0,44.8955,44.9122,44.8539,44.8789,206942.0
2019-08-20 15:55:00,53.94,53.94,53.84,53.89,570174.0,44.8789,44.8789,44.7957,44.8373,570174.0
2019-08-21 09:30:00,54.25,54.39,54.21,54.29,259498.0,45.1368,45.2533,45.1035,45.1701,259498.0
2019-08-21 09:35:00,54.28,54.41,54.16,54.2,104170.0,45.1618,45.2699,45.0619,45.0952,104170.0
2019-08-21 09:40:00,54.21,54.24,54.15,54.19,38507.0,45.1035,45.1285,45.0536,45.0869,38507.0
2019-08-21 09:45:00,54.2,54.26,54.18,54.2,88451.0,45.0952,45.1451,45.0786,45.0952,88451.0
2019-08-21 09:50:00,54.2,54.24,54.16,54.18,32223.0,45.0952,45.1285,45.0619,45.0786,32223.0
2019-08-21 09:55:00,54.18,54.26,54.16,54.23,48522.0,45.0786,45.1451,45.0619,45.1202,48522.0
2019-08-21 10:00:00,54.23,54.23,54.1,54.11,46517.0,45.1202,45.1202,45.012,45.0203,46517.0
2019-08-21 10:05:00,54.11,54.12,54.05,54.05,56031.0,45.0203,45.0286,44.9704,44.9704,56031.0
2019-08-21 10:10:00,54.05,54.07,54.02,54.06,38056.0,44.9704,44.987,44.9454,44.9787,38056.0
2019-08-21 10:15:00,54.05,54.12,54.02,54.1,42291.0,44.9704,45.0286,44.9454,45.012,42291.0
2019-08-21 10:20:00,54.1,54.12,54.06,54.08,42647.0,45.012,45.0286,44.9787,44.9954,42647.0
2019-08-21 10:25:00,54.09,54.13,54.08,54.11,75333.0,45.0037,45.037,44.9954,45.0203,75333.0
2019-08-21 10:30:00,54.12,54.18,54.1,54.11,43712.0,45.0286,45.0786,45.012,45.0203,43712.0
2019-08-21 10:35:00,54.11,54.17,54.08,54.13,94531.0,45.0203,45.0702,44.9954,45.037,94531.0
2019-08-21 10:40:00,54.14,54.25,54.13,54.24,69434.0,45.0453,45.1368,45.037,45.1285,69434.0
2019-08-21 10:45:00,54.23,54.26,54.19,54.25,77219.0,45.1202,45.1451,45.0869,45.1368,77219.0
2019-08-21 10:50:00,54.25,54.26,54.22,54.24,92148.0,45.1368,45.1451,45.1118,45.1285,92148.0
2019-08-21 10:55:00,54.25,54.25,54.2,54.21,81666.0,45.1368,45.1368,45.0952,45.1035,81666.0
2019-08-21 11:00:00,54.21,54.21,54.13,54.14,76252.0,45.1035,45.1035,45.037,45.0453,76252.0
2019-08-21 11:05:00,54.13,54.15,54.08,54.11,67693.0,45.037,45.0536,44.9954,45.0203,67693.0
2019-08-21 11:10:00,54.11,54.11,54.08,54.1,56598.0,45.0203,45.0203,44.9954,45.012,56598.0
2019-08-21 11:15:00,54.1,54.11,54.07,54.09,24549.0,45.012,45.0203,44.987,45.0037,24549.0
2019-08-21 11:20:00,54.1,54.12,54.02,54.03,37591.0,45.012,45.0286,44.9454,44.9538,37591.0
2019-08-21 11:25:00,54.03,54.06,54.01,54.02,43054.0,44.9538,44.9787,44.9371,44.9454,43054.0
2019-08-21 11:30:00,54.02,54.07,54.0,54.07,35547.0,44.9454,44.987,44.9288,44.987,35547.0
2019-08-21 11:35:00,54.06,54.09,54.04,54.05,30204.0,44.9787,45.0037,44.9621,44.9704,30204.0
2019-08-21 11:40:00,54.05,54.07,54.03,54.04,23995.0,44.9704,44.987,44.9538,44.9621,23995.0
2019-08-21 11:45:00,54.04,54.06,54.02,54.05,31837.0,44.9621,44.9787,44.9454,44.9704,31837.0
2019-08-21 11:50:00,54.06,54.06,53.98,54.01,52570.0,44.9787,44.9787,44.9122,44.9371,52570.0
2019-08-21 11:55:00,54.02,54.04,53.99,54.03,40019.0,44.9454,44.9621,44.9205,44.9538,40019.0
2019-08-21 12:00:00,54.03,54.05,54.0,54.05,43386.0,44.9538,44.9704,44.9288,44.9704,43386.0
2019-08-21 12:05:00,54.04,54.06,54.04,54.05,19214.0,44.9621,44.9787,44.9621,44.9704,19214.0
2019-08-21 12:10:00,54.05,54.09,54.04,54.09,41208.0,44.9704,45.0037,44.9621,45.0037,41208.0
2019-08-21 12:15:00,54.09,54.12,54.08,54.1,36060.0,45.0037,45.0286,44.9954,45.012,36060.0
2019-08-21 12:20:00,54.1,54.11,54.08,54.09,35484.0,45.012,45.0203,44.9954,45.0037,35484.0
2019-08-21 12:25:00,54.09,54.12,54.08,54.1,31680.0,45.0037,45.0286,44.9954,45.012,31680.0
2019-08-21 12:30:00,54.11,54.12,54.05,54.07,39263.0,45.0203,45.0286,44.9704,44.987,39263.0
2019-08-21 12:35:00,54.07,54.07,54.04,54.05,19011.0,44.987,44.987,44.9621,44.9704,19011.0
2019-08-21 12:40:00,54.05,54.05,54.01,54.02,17023.0,44.9704,44.9704,44.9371,44.9454,17023.0
2019-08-21 12:45:00,54.01,54.04,54.01,54.03,21432.0,44.9371,44.9621,44.9371,44.9538,21432.0
2019-08-21 12:50:00,54.03,54.07,54.02,54.06,28253.0,44.9538,44.987,44.9454,44.9787,28253.0
2019-08-21 12:55:00,54.06,54.07,54.04,54.05,22287.0,44.9787,44.987,44.9621,44.9704,22287.0
2019-08-21 13:00:00,54.05,54.07,54.04,54.05,21939.0,44.9704,44.987,44.9621,44.9704,21939.0
2019-08-21 13:05:00,54.05,54.05,54.02,54.03,25665.0,44.9704,44.9704,44.9454,44.9538,25665.0
2019-08-21 13:10:00,54.03,54.04,54.01,54.02,15046.0,44.9538,44.9621,44.9371,44.9454,15046.0
2019-08-21 13:15:00,54.02,54.03,54.0,54.03,22446.0,44.9454,44.9538,44.9288,44.9538,22446.0
2019-08-21 13:20:00,54.04,54.06,54.02,54.03,30604.0,44.9621,44.9787,44.9454,44.9538,30604.0
2019-08-21 13:25:00,54.03,54.04,54.0,54.0,20275.0,44.9538,44.9621,44.9288,44.9288,20275.0
2019-08-21 13:30:00,54.01,54.02,53.95,53.95,41463.0,44.9371,44.9454,44.8872,44.8872,41463.0
2019-08-21 13:35:00,53.95,53.99,53.94,53.99,22469.0,44.8872,44.9205,44.8789,44.9205,22469.0
2019-08-21 13:40:00,53.99,54.0,53.96,53.97,26699.0,44.9205,44.9288,44.8955,44.9038,26699.0
2019-08-21 13:45:00,53.97,54.01,53.96,54.01,24469.0,44.9038,44.9371,44.8955,44.9371,24469.0
2019-08-21 13:50:00,54.0,54.02,53.99,54.01,34149.0,44.9288,44.9454,44.9205,44.9371,34149.0
2019-08-21 13:55:00,54.01,54.04,54.0,54.02,22241.0,44.9371,44.9621,44.9288,44.9454,22241.0
2019-08-21 14:00:00,54.02,54.07,53.91,54.05,112004.0,44.9454,44.987,44.8539,44.9704,112004.0
2019-08-21 14:05:00,54.04,54.08,54.0,54.01,50603.0,44.9621,44.9954,44.9288,44.9371,50603.0
2019-08-21 14:10:00,54.01,54.02,53.95,53.97,26240.0,44.9371,44.9454,44.8872,44.9038,26240.0
2019-08-21 14:15:00,53.98,54.06,53.97,54.03,42524.0,44.9122,44.9787,44.9038,44.9538,42524.0
2019-08-21 14:20:00,54.02,54.05,54.0,54.02,25086.0,44.9454,44.9704,44.9288,44.9454,25086.0
2019-08-21 14:25:00,54.02,54.04,54.01,54.03,15799.0,44.9454,44.9621,44.9371,44.9538,15799.0
2019-08-21 14:30:00,54.04,54.04,53.98,53.98,27695.0,44.9621,44.9621,44.9122,44.9122,27695.0
2019-08-21 14:35:00,53.99,54.0,53.88,53.89,36764.0,44.9205,44.9288,44.829,44.8373,36764.0
2019-08-21 14:40:00,53.89,53.92,53.88,53.88,25052.0,44.8373,44.8622,44.829,44.829,25052.0
2019-08-21 14:45:00,53.89,53.9,53.86,53.87,43605.0,44.8373,44.8456,44.8123,44.8206,43605.0
2019-08-21 14:50:00,53.87,53.91,53.85,53.9,25774.0,44.8206,44.8539,44.804,44.8456,25774.0
2019-08-21 14:55:00,53.89,53.95,53.89,53.95,25366.0,44.8373,44.8872,44.8373,44.8872,25366.0
2019-08-21 15:00:00,53.95,53.98,53.93,53.93,47199.0,44.8872,44.9122,44.8706,44.8706,47199.0
2019-08-21 15:05:00,53.93,53.99,53.91,53.98,45360.0,44.8706,44.9205,44.8539,44.9122,45360.0
2019-08-21 15:10:00,53.98,54.01,53.97,53.98,42056.0,44.9122,44.9371,44.9038,44.9122,42056.0
2019-08-21 15:15:00,53.98,54.02,53.97,54.02,47903.0,44.9122,44.9454,44.9038,44.9454,47903.0
2019-08-21 15:20:00,54.02,54.02,53.95,53.95,48639.0,44.9454,44.9454,44.8872,44.8872,48639.0
2019-08-21 15:25:00,53.95,54.01,53.94,53.99,51240.0,44.8872,44.9371,44.8789,44.9205,51240.0
2019-08-21 15:30:00,53.98,54.05,53.97,54.04,53609.0,44.9122,44.9704,44.9038,44.9621,53609.0
2019-08-21 15:35:00,54.04,54.12,54.03,54.1,90010.0,44.9621,45.0286,44.9538,45.012,90010.0
2019-08-21 15:40:00,54.09,54.12,54.07,54.12,70958.0,45.0037,45.0286,44.987,45.0286,70958.0
2019-08-21 15:45:00,54.12,54.13,54.08,54.1,81607.0,45.0286,45.037,44.9954,45.012,81607.0
2019-08-21 15:50:00,54.1,54.15,54.09,54.14,162474.0,45.012,45.0536,45.0037,45.0453,162474.0
2019-08-21 15:55:00,54.15,54.23,54.07,54.11,813713.0,45.0536,45.1202,44.987,45.0203,813713.0
2019-08-22 09:30:00,54.12,54.46,54.1,54.36,318264.0,45.0286,45.3115,45.012,45.2283,318264.0
2019-08-22 09:35:00,54.37,54.52,54.36,54.38,195891.0,45.2366,45.3614,45.2283,45.245,195891.0
2019-08-22 09:40:00,54.39,54.47,54.36,54.41,82772.0,45.2533,45.3198,45.2283,45.2699,82772.0
2019-08-22 09:45:00,54.41,54.51,54.38,54.47,81899.0,45.2699,45.3531,45.245,45.3198,81899.0
2019-08-22 09:50:00,54.47,54.5,54.44,54.48,59319.0,45.3198,45.3448,45.2949,45.3282,59319.0
2019-08-22 09:55:00,54.48,54.52,54.45,54.51,79648.0,45.3282,45.3614,45.3032,45.3531,79648.0
2019-08-22 10:00:00,54.52,54.56,54.49,54.52,76857.0,45.3614,45.3947,45.3365,45.3614,76857.0
2019-08-22 10:05:00,54.52,54.58,54.51,54.55,119627.0,45.3614,45.4114,45.3531,45.3864,119627.0
2019-08-22 10:10:00,54.55,54.57,54.54,54.55,90378.0,45.3864,45.4031,45.3781,45.3864,90378.0
2019-08-22 10:15:00,54.54,54.61,54.52,54.53,79097.0,45.3781,45.4363,45.3614,45.3698,79097.0
2019-08-22 10:20:00,54.53,54.57,54.44,54.49,75043.0,45.3698,45.4031,45.2949,45.3365,75043.0
2019-08-22 10:25:00,54.49,54.52,54.46,54.5,74826.0,45.3365,45.3614,45.3115,45.3448,74826.0
2019-08-22 10:30:00,54.51,54.51,54.36,54.36,87007.0,45.3531,45.3531,45.2283,45.2283,87007.0
2019-08-22 10:35:00,54.35,54.36,54.27,54.3,94951.0,45.22,45.2283,45.1534,45.1784,94951.0
2019-08-22 10:40:00,54.31,54.34,54.24,54.26,84096.0,45.1867,45.2117,45.1285,45.1451,84096.0
2019-08-22 10:45:00,54.26,54.29,54.22,54.28,66078.0,45.1451,45.1701,45.1118,45.1618,66078.0
2019-08-22 10:50:00,54.28,54.3,54.23,54.23,78364.0,45.1618,45.1784,45.1202,45.1202,78364.0
2019-08-22 10:55:00,54.23,54.28,54.19,54.22,58661.0,45.1202,45.1618,45.0869,45.1118,58661.0
2019-08-22 11:00:00,54.23,54.26,54.21,54.26,76175.0,45.1202,45.1451,45.1035,45.1451,76175.0
2019-08-22 11:05:00,54.27,54.4,54.26,54.31,74607.0,45.1534,45.2616,45.1451,45.1867,74607.0
2019-08-22 11:10:00,54.32,54.41,54.31,54.38,74849.0,45.195,45.2699,45.1867,45.245,74849.0
2019-08-22 11:15:00,54.38,54.4,54.33,54.4,47183.0,45.245,45.2616,45.2034,45.2616,47183.0
2019-08-22 11:20:00,54.4,54.47,54.4,54.46,56534.0,45.2616,45.3198,45.2616,45.3115,56534.0
2019-08-22 11:25:00,54.46,54.47,54.39,54.4,48826.0,45.3115,45.3198,45.2533,45.2616,48826.0
2019-08-22 11:30:00,54.41,54.43,54.38,54.4,54128.0,45.2699,45.2866,45.245,45.2616,54128.0
2019-08-22 11:35:00,54.4,54.44,54.37,54.43,26225.0,45.2616,45.2949,45.2366,45.2866,26225.0
2019-08-22 11:40:00,54.43,54.47,54.39,54.4,27798.0,45.2866,45.3198,45.2533,45.2616,27798.0
2019-08-22 11:45:00,54.4,54.44,54.39,54.42,20597.0,45.2616,45.2949,45.2533,45.2782,20597.0
2019-08-22 11:50:00,54.42,54.42,54.39,54.4,25373.0,45.2782,45.2782,45.2533,45.2616,25373.0
2019-08-22 11:55:00,54.41,54.41,54.35,54.35,45575.0,45.2699,45.2699,45.22,45.22,45575.0
2019-08-22 12:00:00,54.36,54.43,54.34,54.42,31866.0,45.2283,45.2866,45.2117,45.2782,31866.0
2019-08-22 12:05:00,54.43,54.48,54.41,54.45,69372.0,45.2866,45.3282,45.2699,45.3032,69372.0
2019-08-22 12:10:00,54.45,54.46,54.43,54.44,24593.0,45.3032,45.3115,45.2866,45.2949,24593.0
2019-08-22 12:15:00,54.43,54.45,54.42,54.45,17356.0,45.2866,45.3032,45.2782,45.3032,17356.0
2019-08-22 12:20:00,54.45,54.45,54.4,54.4,22877.0,45.3032,45.3032,45.2616,45.2616,22877.0
2019-08-22 12:25:00,54.41,54.42,54.36,54.38,31383.0,45.2699,45.2782,45.2283,45.245,31383.0
2019-08-22 12:30:00,54.38,54.38,54.32,54.33,39428.0,45.245,45.245,45.195,45.2034,39428.0
2019-08-22 12:35:00,54.32,54.33,54.28,54.3,21799.0,45.195,45.2034,45.1618,45.1784,21799.0
2019-08-22 12:40:00,54.3,54.4,54.29,54.4,29227.0,45.1784,45.2616,45.1701,45.2616,29227.0
2019-08-22 12:45:00,54.4,54.4,54.35,54.36,25485.0,45.2616,45.2616,45.22,45.2283,25485.0
2019-08-22 12:50:00,54.37,54.42,54.36,54.41,41846.0,45.2366,45.2782,45.2283,45.2699,41846.0
2019-08-22 12:55:00,54.41,54.42,54.31,54.32,45126.0,45.2699,45.2782,45.1867,45.195,45126.0
2019-08-22 13:00:00,54.32,54.35,54.31,54.32,36459.0,45.195,45.22,45.1867,45.195,36459.0
2019-08-22 13:05:00,54.32,54.37,54.31,54.36,25416.0,45.195,45.2366,45.1867,45.2283,25416.0
2019-08-22 13:10:00,54.36,54.36,54.32,54.34,17077.0,45.2283,45.2283,45.195,45.2117,17077.0
2019-08-22 13:15:00,54.34,54.34,54.31,54.32,19665.0,45.2117,45.2117,45.1867,45.195,19665.0
2019-08-22 13:20:00,54.33,54.37,54.32,54.35,31727.0,45.2034,45.2366,45.195,45.22,31727.0
2019-08-22 13:25:00,54.36,54.36,54.33,54.35,15469.0,45.2283,45.2283,45.2034,45.22,15469.0
2019-08-22 13:30:00,54.35,54.36,54.32,54.35,41424.0,45.22,45.2283,45.195,45.22,41424.0
2019-08-22 13:35:00,54.35,54.4,54.34,54.38,33176.0,45.22,45.2616,45.2117,45.245,33176.0
2019-08-22 13:40:00,54.39,54.39,54.37,54.37,21729.0,45.2533,45.2533,45.2366,45.2366,21729.0
2019-08-22 13:45:00,54.38,54.38,54.36,54.36,17115.0,45.245,45.245,45.2283,45.2283,17115.0
2019-08-22 13:50:00,54.37,54.39,54.36,54.39,17985.0,45.2366,45.2533,45.2283,45.2533,17985.0
2019-08-22 13:55:00,54.39,54.4,54.37,54.39,19206.0,45.2533,45.2616,45.2366,45.2533,19206.0
2019-08-22 14:00:00,54.39,54.41,54.36,54.36,18119.0,45.2533,45.2699,45.2283,45.2283,18119.0
2019-08-22 14:05:00,54.36,54.37,54.34,54.35,32383.0,45.2283,45.2366,45.2117,45.22,32383.0
2019-08-22 14:10:00,54.34,54.34,54.31,54.33,31571.0,45.2117,45.2117,45.1867,45.2034,31571.0
2019-08-22 14:15:00,54.34,54.38,54.34,54.37,36882.0,45.2117,45.245,45.2117,45.2366,36882.0
2019-08-22 14:20:00,54.37,54.37,54.35,54.35,41136.0,45.2366,45.2366,45.22,45.22,41136.0
2019-08-22 14:25:00,54.35,54.37,54.33,54.36,26757.0,45.22,45.2366,45.2034,45.2283,26757.0
2019-08-22 14:30:00,54.36,54.36,54.34,54.35,22502.0,45.2283,45.2283,45.2117,45.22,22502.0
2019-08-22 14:35:00,54.35,54.4,54.34,54.39,27320.0,45.22,45.2616,45.2117,45.2533,27320.0
2019-08-22 14:40:00,54.4,54.45,54.4,54.44,27918.0,45.2616,45.3032,45.2616,45.2949,27918.0
2019-08-22 14:45:00,54.45,54.51,54.44,54.47,63466.0,45.3032,45.3531,45.2949,45.3198,63466.0
2019-08-22 14:50:00,54.46,54.49,54.46,54.49,26476.0,45.3115,45.3365,45.3115,45.3365,26476.0
2019-08-22 14:55:00,54.48,54.54,54.48,54.52,51824.0,45.3282,45.3781,45.3282,45.3614,51824.0
2019-08-22 15:00:00,54.52,54.52,54.5,54.51,61850.0,45.3614,45.3614,45.3448,45.3531,61850.0
2019-08-22 15:05:00,54.51,54.54,54.5,54.52,56305.0,45.3531,45.3781,45.3448,45.3614,56305.0
2019-08-22 15:10:00,54.52,54.52,54.43,54.45,52341.0,45.3614,45.3614,45.2866,45.3032,52341.0
2019-08-22 15:15:00,54.46,54.48,54.44,54.48,37851.0,45.3115,45.3282,45.2949,45.3282,37851.0
2019-08-22 15:20:00,54.48,54.5,54.47,54.48,44639.0,45.3282,45.3448,45.3198,45.3282,44639.0
2019-08-22 15:25:00,54.49,54.51,54.48,54.5,47634.0,45.3365,45.3531,45.3282,45.3448,47634.0
2019-08-22 15:30:00,54.5,54.54,54.46,54.48,78385.0,45.3448,45.3781,45.3115,45.3282,78385.0
2019-08-22 15:35:00,54.49,54.54,54.48,54.52,94797.0,45.3365,45.3781,45.3282,45.3614,94797.0
2019-08-22 15:40:00,54.52,54.55,54.51,54.53,76550.0,45.3614,45.3864,45.3531,45.3698,76550.0
2019-08-22 15:45:00,54.53,54.55,54.52,54.54,78092.0,45.3698,45.3864,45.3614,45.3781,78092.0
2019-08-22 15:50:00,54.55,54.64,54.54,54.64,206773.0,45.3864,45.4613,45.3781,45.4613,206773.0
2019-08-22 15:55:00,54.64,54.64,54.47,54.5,562016.0,45.4613,45.4613,45.3198,45.3448,562016.0
2019-08-23 09:30:00,54.42,54.71,54.42,54.47,344103.0,45.2782,45.5195,45.2782,45.3198,344103.0
2019-08-23 09:35:00,54.47,54.48,54.35,54.45,87634.0,45.3198,45.3282,45.22,45.3032,87634.0
2019-08-23 09:40:00,54.45,54.64,54.45,54.5,78010.0,45.3032,45.4613,45.3032,45.3448,78010.0
2019-08-23 09:45:00,54.5,54.5,54.39,54.41,39253.0,45.3448,45.3448,45.2533,45.2699,39253.0
2019-08-23 09:50:00,54.41,54.54,54.39,54.46,65789.0,45.2699,45.3781,45.2533,45.3115,65789.0
2019-08-23 09:55:00,54.45,54.47,54.31,54.32,47085.0,45.3032,45.3198,45.1867,45.195,47085.0
2019-08-23 10:00:00,54.31,54.48,54.28,54.45,114050.0,45.1867,45.3282,45.1618,45.3032,114050.0
2019-08-23 10:05:00,54.45,54.5,54.39,54.43,100712.0,45.3032,45.3448,45.2533,45.2866,100712.0
2019-08-23 10:10:00,54.43,54.53,54.31,54.53,68410.0,45.2866,45.3698,45.1867,45.3698,68410.0
2019-08-23 10:15:00,54.54,54.61,54.5,54.59,53363.0,45.3781,45.4363,45.3448,45.4197,53363.0
2019-08-23 10:20:00,54.59,54.61,54.46,54.47,48895.0,45.4197,45.4363,45.3115,45.3198,48895.0
2019-08-23 10:25:00,54.46,54.49,54.44,54.48,39802.0,45.3115,45.3365,45.2949,45.3282,39802.0
2019-08-23 10:30:00,54.47,54.5,54.44,54.47,40059.0,45.3198,45.3448,45.2949,45.3198,40059.0
2019-08-23 10:35:00,54.47,54.54,54.46,54.53,48295.0,45.3198,45.3781,45.3115,45.3698,48295.0
2019-08-23 10:40:00,54.53,54.58,54.52,54.56,49194.0,45.3698,45.4114,45.3614,45.3947,49194.0
2019-08-23 10:45:00,54.56,54.59,54.51,54.53,44155.0,45.3947,45.4197,45.3531,45.3698,44155.0
2019-08-23 10:50:00,54.53,54.63,54.52,54.59,92145.0,45.3698,45.453,45.3614,45.4197,92145.0
2019-08-23 10:55:00,54.59,54.6,54.45,54.47,90080.0,45.4197,45.428,45.3032,45.3198,90080.0
2019-08-23 11:00:00,54.48,54.51,54.12,54.16,322720.0,45.3282,45.3531,45.0286,45.0619,322720.0
2019-08-23 11:05:00,54.14,54.17,53.86,53.88,173873.0,45.0453,45.0702,44.8123,44.829,173873.0
2019-08-23 11:10:00,53.88,54.11,53.8,54.05,97993.0,44.829,45.0203,44.7624,44.9704,97993.0
2019-08-23 11:15:00,54.04,54.12,54.01,54.09,73560.0,44.9621,45.0286,44.9371,45.0037,73560.0
2019-08-23 11:20:00,54.09,54.09,53.96,54.04,77508.0,45.0037,45.0037,44.8955,44.9621,77508.0
2019-08-23 11:25:00,54.03,54.09,54.0,54.04,53841.0,44.9538,45.0037,44.9288,44.9621,53841.0
2019-08-23 11:30:00,54.03,54.06,53.96,53.98,50933.0,44.9538,44.9787,44.8955,44.9122,50933.0
2019-08-23 11:35:00,53.98,54.03,53.93,53.98,67696.0,44.9122,44.9538,44.8706,44.9122,67696.0
2019-08-23 11:40:00,53.98,53.98,53.89,53.94,66240.0,44.9122,44.9122,44.8373,44.8789,66240.0
2019-08-23 11:45:00,53.94,53.94,53.87,53.89,66625.0,44.8789,44.8789,44.8206,44.8373,66625.0
2019-08-23 11:50:00,53.89,53.97,53.88,53.96,71552.0,44.8373,44.9038,44.829,44.8955,71552.0
2019-08-23 11:55:00,53.96,53.97,53.85,53.86,64163.0,44.8955,44.9038,44.804,44.8123,64163.0
2019-08-23 12:00:00,53.86,53.95,53.81,53.95,89416.0,44.8123,44.8872,44.7707,44.8872,89416.0
2019-08-23 12:05:00,53.94,53.95,53.86,53.89,99830.0,44.8789,44.8872,44.8123,44.8373,99830.0
2019-08-23 12:10:00,53.89,53.92,53.76,53.89,116177.0,44.8373,44.8622,44.7291,44.8373,116177.0
2019-08-23 12:15:00,53.88,53.97,53.87,53.95,284227.0,44.829,44.9038,44.8206,44.8872,284227.0
2019-08-23 12:20:00,53.96,53.96,53.9,53.91,68031.0,44.8955,44.8955,44.8456,44.8539,68031.0
2019-08-23 12:25:00,53.91,53.99,53.88,53.94,66714.0,44.8539,44.9205,44.829,44.8789,66714.0
2019-08-23 12:30:00,53.95,54.03,53.92,54.02,106013.0,44.8872,44.9538,44.8622,44.9454,106013.0
2019-08-23 12:35:00,54.01,54.02,53.97,53.99,76494.0,44.9371,44.9454,44.9038,44.9205,76494.0
2019-08-23 12:40:00,53.98,54.02,53.96,53.96,223089.0,44.9122,44.9454,44.8955,44.8955,223089.0
2019-08-23 12:45:00,53.97,54.02,53.96,53.98,68781.0,44.9038,44.9454,44.8955,44.9122,68781.0
2019-08-23 12:50:00,53.98,54.01,53.92,53.93,269539.0,44.9122,44.9371,44.8622,44.8706,269539.0
2019-08-23 12:55:00,53.93,54.01,53.92,54.01,116402.0,44.8706,44.9371,44.8622,44.9371,116402.0
2019-08-23 13:00:00,54.01,54.01,53.9,53.99,106908.0,44.9371,44.9371,44.8456,44.9205,106908.0
2019-08-23 13:05:00,53.99,53.99,53.89,53.93,75215.0,44.9205,44.9205,44.8373,44.8706,75215.0
2019-08-23 13:10:00,53.94,54.08,53.9,54.04,93067.0,44.8789,44.9954,44.8456,44.9621,93067.0
2019-08-23 13:15:00,54.03,54.04,53.92,53.95,47547.0,44.9538,44.9621,44.8622,44.8872,47547.0
2019-08-23 13:20:00,53.95,53.98,53.93,53.95,46561.0,44.8872,44.9122,44.8706,44.8872,46561.0
2019-08-23 13:25:00,53.95,54.01,53.93,53.95,42199.0,44.8872,44.9371,44.8706,44.8872,42199.0
2019-08-23 13:30:00,53.95,53.97,53.91,53.95,40637.0,44.8872,44.9038,44.8539,44.8872,40637.0
2019-08-23 13:35:00,53.95,54.0,53.92,53.98,70305.0,44.8872,44.9288,44.8622,44.9122,70305.0
2019-08-23 13:40:00,53.98,54.04,53.93,54.03,57941.0,44.9122,44.9621,44.8706,44.9538,57941.0
2019-08-23 13:45:00,54.03,54.12,54.0,54.1,138519.0,44.9538,45.0286,44.9288,45.012,138519.0
2019-08-23 13:50:00,54.1,54.18,54.07,54.18,168366.0,45.012,45.0786,44.987,45.0786,168366.0
2019-08-23 13:55:00,54.17,54.17,54.06,54.09,49676.0,45.0702,45.0702,44.9787,45.0037,49676.0
2019-08-23 14:00:00,54.1,54.1,54.04,54.06,61844.0,45.012,45.012,44.9621,44.9787,61844.0
2019-08-23 14:05:00,54.07,54.09,54.04,54.05,39992.0,44.987,45.0037,44.9621,44.9704,39992.0
2019-08-23 14:10:00,54.05,54.1,54.05,54.05,35650.0,44.9704,45.012,44.9704,44.9704,35650.0
2019-08-23 14:15:00,54.05,54.09,54.03,54.05,43521.0,44.9704,45.0037,44.9538,44.9704,43521.0
2019-08-23 14:20:00,54.05,54.07,54.02,54.06,23963.0,44.9704,44.987,44.9454,44.9787,23963.0
2019-08-23 14:25:00,54.05,54.08,54.03,54.06,37692.0,44.9704,44.9954,44.9538,44.9787,37692.0
2019-08-23 14:30:00,54.07,54.13,54.03,54.04,46305.0,44.987,45.037,44.9538,44.9621,46305.0
2019-08-23 14:35:00,54.04,54.05,53.98,54.0,54284.0,44.9621,44.9704,44.9122,44.9288,54284.0
2019-08-23 14:40:00,54.0,54.06,53.96,53.97,43700.0,44.9288,44.9787,44.8955,44.9038,43700.0
2019-08-23 14:45:00,53.97,53.99,53.87,53.87,79036.0,44.9038,44.9205,44.8206,44.8206,79036.0
2019-08-23 14:50:00,53.88,53.92,53.83,53.84,81586.0,44.829,44.8622,44.7874,44.7957,81586.0
2019-08-23 14:55:00,53.84,53.94,53.81,53.92,115760.0,44.7957,44.8789,44.7707,44.8622,115760.0
2019-08-23 15:00:00,53.92,53.93,53.86,53.87,65684.0,44.8622,44.8706,44.8123,44.8206,65684.0
2019-08-23 15:05:00,53.87,53.91,53.83,53.84,56518.0,44.8206,44.8539,44.7874,44.7957,56518.0
2019-08-23 15:10:00,53.85,53.86,53.7,53.75,115355.0,44.804,44.8123,44.6792,44.7208,115355.0
2019-08-23 15:15:00,53.74,53.84,53.72,53.83,91836.0,44.7125,44.7957,44.6958,44.7874,91836.0
2019-08-23 15:20:00,53.83,53.85,53.79,53.8,65139.0,44.7874,44.804,44.7541,44.7624,65139.0
2019-08-23 15:25:00,53.8,53.81,53.67,53.68,90339.0,44.7624,44.7707,44.6542,44.6626,90339.0
2019-08-23 15:30:00,53.69,53.69,53.61,53.66,101239.0,44.6709,44.6709,44.6043,44.6459,101239.0
2019-08-23 15:35:00,53.66,53.67,53.58,53.64,100269.0,44.6459,44.6542,44.5794,44.6293,100269.0
2019-08-23 15:40:00,53.63,53.68,53.61,53.65,203320.0,44.621,44.6626,44.6043,44.6376,203320.0
2019-08-23 15:45:00,53.66,53.73,53.54,53.55,191590.0,44.6459,44.7042,44.5461,44.5544,191590.0
2019-08-23 15:50:00,53.55,53.59,53.41,53.43,370206.0,44.5544,44.5877,44.4379,44.4546,370206.0
2019-08-23 15:55:00,53.42,53.76,53.39,53.73,1209672.0,44.4462,44.7291,44.4213,44.7042,1209672.0
2019-08-26 09:30:00,54.0,54.04,53.77,54.02,268306.0,44.9288,44.9621,44.7374,44.9454,268306.0
2019-08-26 09:35:00,54.03,54.07,53.94,54.03,107380.0,44.9538,44.987,44.8789,44.9538,107380.0
2019-08-26 09:40:00,54.04,54.05,53.98,54.02,46877.0,44.9621,44.9704,44.9122,44.9454,46877.0
2019-08-26 09:45:00,54.03,54.08,53.97,54.05,79045.0,44.9538,44.9954,44.9038,44.9704,79045.0
2019-08-26 09:50:00,54.04,54.07,54.01,54.02,48742.0,44.9621,44.987,44.9371,44.9454,48742.0
2019-08-26 09:55:00,54.02,54.02,53.9,53.91,61328.0,44.9454,44.9454,44.8456,44.8539,61328.0
2019-08-26 10:00:00,53.91,53.92,53.84,53.85,31138.0,44.8539,44.8622,44.7957,44.804,31138.0
2019-08-26 10:05:00,53.85,53.88,53.79,53.79,52490.0,44.804,44.829,44.7541,44.7541,52490.0
2019-08-26 10:10:00,53.8,53.83,53.75,53.83,54957.0,44.7624,44.7874,44.7208,44.7874,54957.0
2019-08-26 10:15:00,53.82,53.85,53.73,53.75,33408.0,44.779,44.804,44.7042,44.7208,33408.0
2019-08-26 10:20:00,53.76,53.82,53.73,53.82,30066.0,44.7291,44.779,44.7042,44.779,30066.0
2019-08-26 10:25:00,53.81,53.85,53.77,53.85,26231.0,44.7707,44.804,44.7374,44.804,26231.0
2019-08-26 10:30:00,53.84,53.86,53.81,53.83,39550.0,44.7957,44.8123,44.7707,44.7874,39550.0
2019-08-26 10:35:00,53.83,53.84,53.79,53.81,26110.0,44.7874,44.7957,44.7541,44.7707,26110.0
2019-08-26 10:40:00,53.8,53.85,53.75,53.85,42354.0,44.7624,44.804,44.7208,44.804,42354.0
2019-08-26 10:45:00,53.84,53.91,53.81,53.85,52103.0,44.7957,44.8539,44.7707,44.804,52103.0
2019-08-26 10:50:00,53.84,53.89,53.83,53.86,56307.0,44.7957,44.8373,44.7874,44.8123,56307.0
2019-08-26 10:55:00,53.85,53.89,53.82,53.89,28611.0,44.804,44.8373,44.779,44.8373,28611.0
2019-08-26 11:00:00,53.89,54.02,53.88,54.02,42440.0,44.8373,44.9454,44.829,44.9454,42440.0
2019-08-26 11:05:00,54.02,54.08,54.0,54.07,57189.0,44.9454,44.9954,44.9288,44.987,57189.0
2019-08-26 11:10:00,54.07,54.14,54.03,54.11,54558.0,44.987,45.0453,44.9538,45.0203,54558.0
2019-08-26 11:15:00,54.11,54.13,54.03,54.07,54947.0,45.0203,45.037,44.9538,44.987,54947.0
2019-08-26 11:20:00,54.07,54.13,54.05,54.09,26607.0,44.987,45.037,44.9704,45.0037,26607.0
2019-08-26 11:25:00,54.1,54.1,54.04,54.05,43558.0,45.012,45.012,44.9621,44.9704,43558.0
2019-08-26 11:30:00,54.05,54.08,54.03,54.04,36346.0,44.9704,44.9954,44.9538,44.9621,36346.0
2019-08-26 11:35:00,54.04,54.08,54.03,54.06,30703.0,44.9621,44.9954,44.9538,44.9787,30703.0
2019-08-26 11:40:00,54.06,54.07,54.02,54.03,43092.0,44.9787,44.987,44.9454,44.9538,43092.0
2019-08-26 11:45:00,54.03,54.11,54.02,54.1,46384.0,44.9538,45.0203,44.9454,45.012,46384.0
2019-08-26 11:50:00,54.09,54.11,54.05,54.08,27768.0,45.0037,45.0203,44.9704,44.9954,27768.0
2019-08-26 11:55:00,54.08,54.12,54.07,54.12,21721.0,44.9954,45.0286,44.987,45.0286,21721.0
2019-08-26 12:00:00,54.13,54.18,54.12,54.14,50296.0,45.037,45.0786,45.0286,45.0453,50296.0
2019-08-26 12:05:00,54.14,54.22,54.13,54.22,59022.0,45.0453,45.1118,45.037,45.1118,59022.0
2019-08-26 12:10:00,54.23,54.27,54.21,54.21,41239.0,45.1202,45.1534,45.1035,45.1035,41239.0
2019-08-26 12:15:00,54.21,54.22,54.17,54.18,25807.0,45.1035,45.1118,45.0702,45.0786,25807.0
2019-08-26 12:20:00,54.18,54.35,54.18,54.33,46606.0,45.0786,45.22,45.0786,45.2034,46606.0
2019-08-26 12:25:00,54.34,54.35,54.3,54.32,48043.0,45.2117,45.22,45.1784,45.195,48043.0
2019-08-26 12:30:00,54.32,54.33,54.27,54.29,33537.0,45.195,45.2034,45.1534,45.1701,33537.0
2019-08-26 12:35:00,54.29,54.29,54.25,54.27,21390.0,45.1701,45.1701,45.1368,45.1534,21390.0
2019-08-26 12:40:00,54.27,54.31,54.25,54.27,43309.0,45.1534,45.1867,45.1368,45.1534,43309.0
2019-08-26 12:45:00,54.27,54.28,54.26,54.28,28482.0,45.1534,45.1618,45.1451,45.1618,28482.0
2019-08-26 12:50:00,54.28,54.33,54.26,54.33,361120.0,45.1618,45.2034,45.1451,45.2034,361120.0
2019-08-26 12:55:00,54.33,54.35,54.27,54.3,65081.0,45.2034,45.22,45.1534,45.1784,65081.0
2019-08-26 13:00:00,54.31,54.33,54.28,54.31,51039.0,45.1867,45.2034,45.1618,45.1867,51039.0
2019-08-26 13:05:00,54.31,54.32,54.29,54.32,66444.0,45.1867,45.195,45.1701,45.195,66444.0
2019-08-26 13:10:00,54.31,54.31,54.24,54.24,91545.0,45.1867,45.1867,45.1285,45.1285,91545.0
2019-08-26 13:15:00,54.25,54.27,54.22,54.24,66996.0,45.1368,45.1534,45.1118,45.1285,66996.0
2019-08-26 13:20:00,54.23,54.27,54.22,54.23,57394.0,45.1202,45.1534,45.1118,45.1202,57394.0
2019-08-26 13:25:00,54.23,54.26,54.21,54.23,74074.0,45.1202,45.1451,45.1035,45.1202,74074.0
2019-08-26 13:30:00,54.23,54.24,54.18,54.22,67395.0,45.1202,45.1285,45.0786,45.1118,67395.0
2019-08-26 13:35:00,54.23,54.27,54.23,54.24,77617.0,45.1202,45.1534,45.1202,45.1285,77617.0
2019-08-26 13:40:00,54.24,54.27,54.24,54.26,56589.0,45.1285,45.1534,45.1285,45.1451,56589.0
2019-08-26 13:45:00,54.27,54.31,54.26,54.3,60143.0,45.1534,45.1867,45.1451,45.1784,60143.0
2019-08-26 13:50:00,54.3,54.31,54.26,54.29,71168.0,45.1784,45.1867,45.1451,45.1701,71168.0
2019-08-26 13:55:00,54.28,54.3,54.26,54.3,83768.0,45.1618,45.1784,45.1451,45.1784,83768.0
2019-08-26 14:00:00,54.3,54.3,54.18,54.21,65954.0,45.1784,45.1784,45.0786,45.1035,65954.0
2019-08-26 14:05:00,54.21,54.24,54.19,54.22,38801.0,45.1035,45.1285,45.0869,45.1118,38801.0
2019-08-26 14:10:00,54.22,54.23,54.19,54.21,77545.0,45.1118,45.1202,45.0869,45.1035,77545.0
2019-08-26 14:15:00,54.2,54.28,54.2,54.26,65678.0,45.0952,45.1618,45.0952,45.1451,65678.0
2019-08-26 14:20:00,54.26,54.26,54.22,54.22,48413.0,45.1451,45.1451,45.1118,45.1118,48413.0
2019-08-26 14:25:00,54.22,54.25,54.19,54.22,82496.0,45.1118,45.1368,45.0869,45.1118,82496.0
2019-08-26 14:30:00,54.23,54.31,54.21,54.29,123347.0,45.1202,45.1867,45.1035,45.1701,123347.0
2019-08-26 14:35:00,54.28,54.33,54.27,54.33,62981.0,45.1618,45.2034,45.1534,45.2034,62981.0
2019-08-26 14:40:00,54.33,54.35,54.28,54.3,83135.0,45.2034,45.22,45.1618,45.1784,83135.0
2019-08-26 14:45:00,54.31,54.34,54.3,54.34,63263.0,45.1867,45.2117,45.1784,45.2117,63263.0
2019-08-26 14:50:00,54.34,54.34,54.3,54.32,76152.0,45.2117,45.2117,45.1784,45.195,76152.0
2019-08-26 14:55:00,54.32,54.34,54.26,54.34,120883.0,45.195,45.2117,45.1451,45.2117,120883.0
2019-08-26 15:00:00,54.34,54.4,54.33,54.34,93695.0,45.2117,45.2616,45.2034,45.2117,93695.0
2019-08-26 15:05:00,54.33,54.34,54.26,54.28,134057.0,45.2034,45.2117,45.1451,45.1618,134057.0
2019-08-26 15:10:00,54.29,54.3,54.26,54.27,101389.0,45.1701,45.1784,45.1451,45.1534,101389.0
2019-08-26 15:15:00,54.27,54.35,54.26,54.33,85509.0,45.1534,45.22,45.1451,45.2034,85509.0
2019-08-26 15:20:00,54.32,54.36,54.31,54.33,82572.0,45.195,45.2283,45.1867,45.2034,82572.0
2019-08-26 15:25:00,54.33,54.34,54.29,54.29,78954.0,45.2034,45.2117,45.1701,45.1701,78954.0
2019-08-26 15:30:00,54.3,54.35,54.29,54.32,107582.0,45.1784,45.22,45.1701,45.195,107582.0
2019-08-26 15:35:00,54.32,54.33,54.26,54.27,102422.0,45.195,45.2034,45.1451,45.1534,102422.0
2019-08-26 15:40:00,54.26,54.27,54.23,54.25,98402.0,45.1451,45.1534,45.1202,45.1368,98402.0
2019-08-26 15:45:00,54.25,54.31,54.24,54.28,209851.0,45.1368,45.1867,45.1285,45.1618,209851.0
2019-08-26 15:50:00,54.28,54.42,54.27,54.41,393242.0,45.1618,45.2782,45.1534,45.2699,393242.0
2019-08-26 15:55:00,54.42,54.54,54.38,54.52,783638.0,45.2782,45.3781,45.245,45.3614,783638.0
2019-08-27 09:30:00,54.7,54.76,54.54,54.61,309111.0,45.5112,45.5611,45.3781,45.4363,309111.0
2019-08-27 09:35:00,54.6,54.7,54.57,54.67,92351.0,45.428,45.5112,45.4031,45.4863,92351.0
2019-08-27 09:40:00,54.67,54.77,54.63,54.65,111530.0,45.4863,45.5695,45.453,45.4696,111530.0
2019-08-27 09:45:00,54.64,54.77,54.64,54.71,135941.0,45.4613,45.5695,45.4613,45.5195,135941.0
2019-08-27 09:50:00,54.71,54.74,54.65,54.7,77823.0,45.5195,45.5445,45.4696,45.5112,77823.0
2019-08-27 09:55:00,54.7,54.71,54.59,54.62,62932.0,45.5112,45.5195,45.4197,45.4447,62932.0
2019-08-27 10:00:00,54.63,54.67,54.58,54.63,74276.0,45.453,45.4863,45.4114,45.453,74276.0
2019-08-27 10:05:00,54.62,54.66,54.59,54.6,69027.0,45.4447,45.4779,45.4197,45.428,69027.0
2019-08-27 10:10:00,54.6,54.63,54.54,54.57,76352.0,45.428,45.453,45.3781,45.4031,76352.0
2019-08-27 10:15:00,54.57,54.59,54.54,54.55,68030.0,45.4031,45.4197,45.3781,45.3864,68030.0
2019-08-27 10:20:00,54.56,54.58,54.48,54.51,91034.0,45.3947,45.4114,45.3282,45.3531,91034.0
2019-08-27 10:25:00,54.51,54.52,54.41,54.45,56947.0,45.3531,45.3614,45.2699,45.3032,56947.0
2019-08-27 10:30:00,54.44,54.52,54.42,54.5,56897.0,45.2949,45.3614,45.2782,45.3448,56897.0
2019-08-27 10:35:00,54.5,54.54,54.48,54.53,46916.0,45.3448,45.3781,45.3282,45.3698,46916.0
2019-08-27 10:40:00,54.53,54.58,54.53,54.57,61535.0,45.3698,45.4114,45.3698,45.4031,61535.0
2019-08-27 10:45:00,54.56,54.59,54.53,54.55,75858.0,45.3947,45.4197,45.3698,45.3864,75858.0
2019-08-27 10:50:00,54.55,54.58,54.54,54.55,36942.0,45.3864,45.4114,45.3781,45.3864,36942.0
2019-08-27 10:55:00,54.56,54.6,54.53,54.55,113834.0,45.3947,45.428,45.3698,45.3864,113834.0
2019-08-27 11:00:00,54.55,54.59,54.51,54.54,41284.0,45.3864,45.4197,45.3531,45.3781,41284.0
2019-08-27 11:05:00,54.54,54.59,54.53,54.55,87497.0,45.3781,45.4197,45.3698,45.3864,87497.0
2019-08-27 11:10:00,54.55,54.6,54.53,54.55,45609.0,45.3864,45.428,45.3698,45.3864,45609.0
2019-08-27 11:15:00,54.56,54.58,54.52,54.54,118537.0,45.3947,45.4114,45.3614,45.3781,118537.0
2019-08-27 11:20:00,54.54,54.6,54.52,54.58,72258.0,45.3781,45.428,45.3614,45.4114,72258.0
2019-08-27 11:25:00,54.59,54.63,54.57,54.58,52825.0,45.4197,45.453,45.4031,45.4114,52825.0
2019-08-27 11:30:00,54.57,54.64,54.55,54.61,66917.0,45.4031,45.4613,45.3864,45.4363,66917.0
2019-08-27 11:35:00,54.61,54.65,54.59,54.63,47451.0,45.4363,45.4696,45.4197,45.453,47451.0
2019-08-27 11:40:00,54.62,54.64,54.57,54.61,59088.0,45.4447,45.4613,45.4031,45.4363,59088.0
2019-08-27 11:45:00,54.61,54.63,54.57,54.62,84537.0,45.4363,45.453,45.4031,45.4447,84537.0
2019-08-27 11:50:00,54.62,54.62,54.56,54.59,47689.0,45.4447,45.4447,45.3947,45.4197,47689.0
2019-08-27 11:55:00,54.59,54.59,54.54,54.55,105359.0,45.4197,45.4197,45.3781,45.3864,105359.0
2019-08-27 12:00:00,54.55,54.6,54.52,54.53,85184.0,45.3864,45.428,45.3614,45.3698,85184.0
2019-08-27 12:05:00,54.53,54.59,54.52,54.53,59233.0,45.3698,45.4197,45.3614,45.3698,59233.0
2019-08-27 12:10:00,54.52,54.56,54.51,54.55,39928.0,45.3614,45.3947,45.3531,45.3864,39928.0
2019-08-27 12:15:00,54.56,54.57,54.53,54.56,37239.0,45.3947,45.4031,45.3698,45.3947,37239.0
2019-08-27 12:20:00,54.57,54.63,54.55,54.62,74539.0,45.4031,45.453,45.3864,45.4447,74539.0
2019-08-27 12:25:00,54.62,54.66,54.62,54.65,47177.0,45.4447,45.4779,45.4447,45.4696,47177.0
2019-08-27 12:30:00,54.65,54.69,54.55,54.58,168205.0,45.4696,45.5029,45.3864,45.4114,168205.0
2019-08-27 12:35:00,54.58,54.62,54.57,54.59,44217.0,45.4114,45.4447,45.4031,45.4197,44217.0
2019-08-27 12:40:00,54.59,54.61,54.54,54.59,69775.0,45.4197,45.4363,45.3781,45.4197,69775.0
2019-08-27 12:45:00,54.59,54.62,54.57,54.58,50674.0,45.4197,45.4447,45.4031,45.4114,50674.0
2019-08-27 12:50:00,54.58,54.58,54.52,54.55,105554.0,45.4114,45.4114,45.3614,45.3864,105554.0
2019-08-27 12:55:00,54.55,54.6,54.55,54.58,64955.0,45.3864,45.428,45.3864,45.4114,64955.0
2019-08-27 13:00:00,54.58,54.6,54.55,54.55,51500.0,45.4114,45.428,45.3864,45.3864,51500.0
2019-08-27 13:05:00,54.55,54.59,54.51,54.59,60709.0,45.3864,45.4197,45.3531,45.4197,60709.0
2019-08-27 13:10:00,54.58,54.59,54.53,54.54,44750.0,45.4114,45.4197,45.3698,45.3781,44750.0
2019-08-27 13:15:00,54.54,54.56,54.5,54.55,30590.0,45.3781,45.3947,45.3448,45.3864,30590.0
2019-08-27 13:20:00,54.55,54.6,54.55,54.6,40865.0,45.3864,45.428,45.3864,45.428,40865.0
2019-08-27 13:25:00,54.6,54.67,54.6,54.65,56628.0,45.428,45.4863,45.428,45.4696,56628.0
2019-08-27 13:30:00,54.65,54.66,54.6,54.62,60770.0,45.4696,45.4779,45.428,45.4447,60770.0
2019-08-27 13:35:00,54.63,54.77,54.62,54.7,174153.0,45.453,45.5695,45.4447,45.5112,174153.0
2019-08-27 13:40:00,54.7,54.78,54.69,54.77,90974.0,45.5112,45.5778,45.5029,45.5695,90974.0
2019-08-27 13:45:00,54.76,54.77,54.72,54.75,34299.0,45.5611,45.5695,45.5279,45.5528,34299.0
2019-08-27 13:50:00,54.75,54.77,54.73,54.75,67726.0,45.5528,45.5695,45.5362,45.5528,67726.0
2019-08-27 13:55:00,54.75,54.8,54.73,54.8,81119.0,45.5528,45.5944,45.5362,45.5944,81119.0
2019-08-27 14:00:00,54.8,54.84,54.75,54.78,91523.0,45.5944,45.6277,45.5528,45.5778,91523.0
2019-08-27 14:05:00,54.78,54.83,54.76,54.82,147401.0,45.5778,45.6194,45.5611,45.6111,147401.0
2019-08-27 14:10:00,54.82,54.84,54.73,54.73,96882.0,45.6111,45.6277,45.5362,45.5362,96882.0
2019-08-27 14:15:00,54.73,54.8,54.7,54.78,69535.0,45.5362,45.5944,45.5112,45.5778,69535.0
2019-08-27 14:20:00,54.78,54.81,54.77,54.79,44440.0,45.5778,45.6027,45.5695,45.5861,44440.0
2019-08-27 14:25:00,54.79,54.79,54.73,54.77,49977.0,45.5861,45.5861,45.5362,45.5695,49977.0
2019-08-27 14:30:00,54.76,54.76,54.69,54.74,41100.0,45.5611,45.5611,45.5029,45.5445,41100.0
2019-08-27 14:35:00,54.75,54.76,54.72,54.76,48855.0,45.5528,45.5611,45.5279,45.5611,48855.0
2019-08-27 14:40:00,54.76,54.79,54.72,54.76,43050.0,45.5611,45.5861,45.5279,45.5611,43050.0
2019-08-27 14:45:00,54.76,54.77,54.71,54.75,44778.0,45.5611,45.5695,45.5195,45.5528,44778.0
2019-08-27 14:50:00,54.75,54.84,54.72,54.83,124216.0,45.5528,45.6277,45.5279,45.6194,124216.0
2019-08-27 14:55:00,54.82,54.85,54.8,54.85,158192.0,45.6111,45.636,45.5944,45.636,158192.0
2019-08-27 15:00:00,54.85,54.95,54.84,54.92,205620.0,45.636,45.7192,45.6277,45.6943,205620.0
2019-08-27 15:05:00,54.93,54.94,54.86,54.88,327903.0,45.7026,45.7109,45.6443,45.661,327903.0
2019-08-27 15:10:00,54.88,54.89,54.78,54.83,125934.0,45.661,45.6693,45.5778,45.6194,125934.0
2019-08-27 15:15:00,54.83,54.85,54.78,54.8,63265.0,45.6194,45.636,45.5778,45.5944,63265.0
2019-08-27 15:20:00,54.79,54.8,54.71,54.74,59046.0,45.5861,45.5944,45.5195,45.5445,59046.0
2019-08-27 15:25:00,54.75,54.76,54.69,54.69,71549.0,45.5528,45.5611,45.5029,45.5029,71549.0
2019-08-27 15:30:00,54.69,54.71,54.66,54.7,87266.0,45.5029,45.5195,45.4779,45.5112,87266.0
2019-08-27 15:35:00,54.71,54.82,54.7,54.78,423957.0,45.5195,45.6111,45.5112,45.5778,423957.0
2019-08-27 15:40:00,54.79,54.81,54.71,54.71,96158.0,45.5861,45.6027,45.5195,45.5195,96158.0
2019-08-27 15:45:00,54.71,54.8,54.71,54.76,157542.0,45.5195,45.5944,45.5195,45.5611,157542.0
2019-08-27 15:50:00,54.77,54.78,54.65,54.68,268798.0,45.5695,45.5778,45.4696,45.4946,268798.0
2019-08-27 15:55:00,54.68,54.8,54.65,54.69,1071075.0,45.4946,45.5944,45.4696,45.5029,1071075.0
2019-08-28 09:30:00,54.66,54.77,54.54,54.63,368326.0,45.4779,45.5695,45.3781,45.453,368326.0
2019-08-28 09:35:00,54.62,54.71,54.48,54.6,213984.0,45.4447,45.5195,45.3282,45.428,213984.0
2019-08-28 09:40:00,54.6,54.63,54.48,54.52,123412.0,45.428,45.453,45.3282,45.3614,123412.0
2019-08-28 09:45:00,54.51,54.58,54.49,54.57,67754.0,45.3531,45.4114,45.3365,45.4031,67754.0
2019-08-28 09:50:00,54.58,54.59,54.5,54.51,83319.0,45.4114,45.4197,45.3448,45.3531,83319.0
2019-08-28 09:55:00,54.51,54.64,54.51,54.64,69968.0,45.3531,45.4613,45.3531,45.4613,69968.0
2019-08-28 10:00:00,54.64,54.64,54.46,54.49,91787.0,45.4613,45.4613,45.3115,45.3365,91787.0
2019-08-28 10:05:00,54.5,54.59,54.49,54.58,54301.0,45.3448,45.4197,45.3365,45.4114,54301.0
2019-08-28 10:10:00,54.58,54.59,54.53,54.57,44948.0,45.4114,45.4197,45.3698,45.4031,44948.0
2019-08-28 10:15:00,54.57,54.63,54.56,54.61,62052.0,45.4031,45.453,45.3947,45.4363,62052.0
2019-08-28 10:20:00,54.6,54.62,54.55,54.55,39750.0,45.428,45.4447,45.3864,45.3864,39750.0
2019-08-28 10:25:00,54.56,54.56,54.5,54.54,45711.0,45.3947,45.3947,45.3448,45.3781,45711.0
2019-08-28 10:30:00,54.53,54.58,54.49,54.53,87565.0,45.3698,45.4114,45.3365,45.3698,87565.0
2019-08-28 10:35:00,54.52,54.57,54.51,54.52,63534.0,45.3614,45.4031,45.3531,45.3614,63534.0
2019-08-28 10:40:00,54.52,54.62,54.52,54.55,103509.0,45.3614,45.4447,45.3614,45.3864,103509.0
2019-08-28 10:45:00,54.55,54.56,54.5,54.51,75088.0,45.3864,45.3947,45.3448,45.3531,75088.0
2019-08-28 10:50:00,54.51,54.53,54.48,54.52,97314.0,45.3531,45.3698,45.3282,45.3614,97314.0
2019-08-28 10:55:00,54.52,54.57,54.51,54.52,76572.0,45.3614,45.4031,45.3531,45.3614,76572.0
2019-08-28 11:00:00,54.51,54.52,54.49,54.5,66528.0,45.3531,45.3614,45.3365,45.3448,66528.0
2019-08-28 11:05:00,54.5,54.5,54.44,54.47,59324.0,45.3448,45.3448,45.2949,45.3198,59324.0
2019-08-28 11:10:00,54.47,54.48,54.43,54.44,83740.0,45.3198,45.3282,45.2866,45.2949,83740.0
2019-08-28 11:15:00,54.45,54.47,54.42,54.44,97804.0,45.3032,45.3198,45.2782,45.2949,97804.0
2019-08-28 11:20:00,54.44,54.58,54.43,54.52,92574.0,45.2949,45.4114,45.2866,45.3614,92574.0
2019-08-28 11:25:00,54.52,54.53,54.48,54.5,74618.0,45.3614,45.3698,45.3282,45.3448,74618.0
2019-08-28 11:30:00,54.5,54.52,54.46,54.48,61900.0,45.3448,45.3614,45.3115,45.3282,61900.0
2019-08-28 11:35:00,54.48,54.5,54.44,54.46,77968.0,45.3282,45.3448,45.2949,45.3115,77968.0
2019-08-28 11:40:00,54.46,54.52,54.45,54.49,66250.0,45.3115,45.3614,45.3032,45.3365,66250.0
2019-08-28 11:45:00,54.5,54.55,54.49,54.54,87758.0,45.3448,45.3864,45.3365,45.3781,87758.0
2019-08-28 11:50:00,54.54,54.62,54.52,54.61,143778.0,45.3781,45.4447,45.3614,45.4363,143778.0
2019-08-28 11:55:00,54.61,54.68,54.6,54.68,136704.0,45.4363,45.4946,45.428,45.4946,136704.0
2019-08-28 12:00:00,54.68,54.7,54.65,54.7,52685.0,45.4946,45.5112,45.4696,45.5112,52685.0
2019-08-28 12:05:00,54.7,54.71,54.69,54.71,54115.0,45.5112,45.5195,45.5029,45.5195,54115.0
2019-08-28 12:10:00,54.71,54.71,54.68,54.7,59524.0,45.5195,45.5195,45.4946,45.5112,59524.0
2019-08-28 12:15:00,54.7,54.77,54.7,54.75,85233.0,45.5112,45.5695,45.5112,45.5528,85233.0
2019-08-28 12:20:00,54.75,54.78,54.73,54.78,46952.0,45.5528,45.5778,45.5362,45.5778,46952.0
2019-08-28 12:25:00,54.78,54.79,54.72,54.76,50247.0,45.5778,45.5861,45.5279,45.5611,50247.0
2019-08-28 12:30:00,54.76,54.76,54.73,54.75,57188.0,45.5611,45.5611,45.5362,45.5528,57188.0
2019-08-28 12:35:00,54.76,54.76,54.69,54.69,68820.0,45.5611,45.5611,45.5029,45.5029,68820.0
2019-08-28 12:40:00,54.69,54.73,54.69,54.71,79337.0,45.5029,45.5362,45.5029,45.5195,79337.0
2019-08-28 12:45:00,54.71,54.76,54.7,54.74,44107.0,45.5195,45.5611,45.5112,45.5445,44107.0
2019-08-28 12:50:00,54.75,54.79,54.72,54.79,44921.0,45.5528,45.5861,45.5279,45.5861,44921.0
2019-08-28 12:55:00,54.79,54.82,54.78,54.82,36300.0,45.5861,45.6111,45.5778,45.6111,36300.0
2019-08-28 13:00:00,54.82,54.82,54.79,54.8,49746.0,45.6111,45.6111,45.5861,45.5944,49746.0
2019-08-28 13:05:00,54.8,54.8,54.76,54.8,61167.0,45.5944,45.5944,45.5611,45.5944,61167.0
2019-08-28 13:10:00,54.79,54.8,54.75,54.78,74378.0,45.5861,45.5944,45.5528,45.5778,74378.0
2019-08-28 13:15:00,54.77,54.8,54.76,54.79,55569.0,45.5695,45.5944,45.5611,45.5861,55569.0
2019-08-28 13:20:00,54.78,54.83,54.77,54.81,45314.0,45.5778,45.6194,45.5695,45.6027,45314.0
2019-08-28 13:25:00,54.82,54.86,54.81,54.86,37933.0,45.6111,45.6443,45.6027,45.6443,37933.0
2019-08-28 13:30:00,54.86,54.93,54.85,54.91,76584.0,45.6443,45.7026,45.636,45.6859,76584.0
2019-08-28 13:35:00,54.91,54.94,54.9,54.92,61717.0,45.6859,45.7109,45.6776,45.6943,61717.0
2019-08-28 13:40:00,54.92,54.94,54.88,54.88,59897.0,45.6943,45.7109,45.661,45.661,59897.0
2019-08-28 13:45:00,54.88,54.9,54.86,54.88,46677.0,45.661,45.6776,45.6443,45.661,46677.0
2019-08-28 13:50:00,54.89,54.89,54.86,54.87,30627.0,45.6693,45.6693,45.6443,45.6527,30627.0
2019-08-28 13:55:00,54.87,54.9,54.86,54.87,49202.0,45.6527,45.6776,45.6443,45.6527,49202.0
2019-08-28 14:00:00,54.86,54.9,54.86,54.88,59986.0,45.6443,45.6776,45.6443,45.661,59986.0
2019-08-28 14:05:00,54.87,54.92,54.86,54.92,30040.0,45.6527,45.6943,45.6443,45.6943,30040.0
2019-08-28 14:10:00,54.92,54.93,54.86,54.88,45909.0,45.6943,45.7026,45.6443,45.661,45909.0
2019-08-28 14:15:00,54.88,54.91,54.86,54.9,52429.0,45.661,45.6859,45.6443,45.6776,52429.0
2019-08-28 14:20:00,54.9,54.92,54.89,54.91,46768.0,45.6776,45.6943,45.6693,45.6859,46768.0
2019-08-28 14:25:00,54.91,54.94,54.9,54.94,37437.0,45.6859,45.7109,45.6776,45.7109,37437.0
2019-08-28 14:30:00,54.94,54.95,54.92,54.94,98028.0,45.7109,45.7192,45.6943,45.7109,98028.0
2019-08-28 14:35:00,54.94,54.97,54.93,54.97,85034.0,45.7109,45.7359,45.7026,45.7359,85034.0
2019-08-28 14:40:00,54.97,54.98,54.95,54.95,94806.0,45.7359,45.7442,45.7192,45.7192,94806.0
2019-08-28 14:45:00,54.96,55.0,54.95,54.99,98241.0,45.7275,45.7608,45.7192,45.7525,98241.0
2019-08-28 14:50:00,54.99,55.0,54.98,54.99,60687.0,45.7525,45.7608,45.7442,45.7525,60687.0
2019-08-28 14:55:00,54.99,55.0,54.98,55.0,39615.0,45.7525,45.7608,45.7442,45.7608,39615.0
2019-08-28 15:00:00,54.99,55.0,54.97,54.98,53305.0,45.7525,45.7608,45.7359,45.7442,53305.0
2019-08-28 15:05:00,54.99,54.99,54.96,54.98,69123.0,45.7525,45.7525,45.7275,45.7442,69123.0
2019-08-28 15:10:00,54.98,55.0,54.96,54.98,57520.0,45.7442,45.7608,45.7275,45.7442,57520.0
2019-08-28 15:15:00,54.98,55.0,54.96,55.0,88518.0,45.7442,45.7608,45.7275,45.7608,88518.0
2019-08-28 15:20:00,55.0,55.0,54.96,54.98,167523.0,45.7608,45.7608,45.7275,45.7442,167523.0
2019-08-28 15:25:00,54.98,55.0,54.97,54.98,60673.0,45.7442,45.7608,45.7359,45.7442,60673.0
2019-08-28 15:30:00,54.99,54.99,54.93,54.97,120619.0,45.7525,45.7525,45.7026,45.7359,120619.0
2019-08-28 15:35:00,54.97,55.0,54.95,54.99,133702.0,45.7359,45.7608,45.7192,45.7525,133702.0
2019-08-28 15:40:00,54.99,55.0,54.98,55.0,108888.0,45.7525,45.7608,45.7442,45.7608,108888.0
2019-08-28 15:45:00,55.0,55.0,54.98,55.0,198552.0,45.7608,45.7608,45.7442,45.7608,198552.0
2019-08-28 15:50:00,55.0,55.13,54.99,55.12,853928.0,45.7608,45.869,45.7525,45.8607,853928.0
2019-08-28 15:55:00,55.12,55.15,55.04,55.1,822566.0,45.8607,45.8856,45.7941,45.844,822566.0
2019-08-29 09:30:00,55.26,55.34,54.98,55.02,419901.0,45.9771,46.0437,45.7442,45.7775,419901.0
2019-08-29 09:35:00,55.02,55.17,55.02,55.14,147484.0,45.7775,45.9023,45.7775,45.8773,147484.0
2019-08-29 09:40:00,55.14,55.19,54.95,55.01,199578.0,45.8773,45.9189,45.7192,45.7691,199578.0
2019-08-29 09:45:00,55.0,55.08,54.97,54.99,113391.0,45.7608,45.8274,45.7359,45.7525,113391.0
2019-08-29 09:50:00,55.0,55.1,54.98,55.05,102371.0,45.7608,45.844,45.7442,45.8024,102371.0
2019-08-29 09:55:00,55.05,55.08,54.96,54.99,76169.0,45.8024,45.8274,45.7275,45.7525,76169.0
2019-08-29 10:00:00,55.0,55.03,54.96,55.0,74767.0,45.7608,45.7858,45.7275,45.7608,74767.0
2019-08-29 10:05:00,55.0,55.01,54.87,54.88,67012.0,45.7608,45.7691,45.6527,45.661,67012.0
2019-08-29 10:10:00,54.88,54.89,54.73,54.76,92113.0,45.661,45.6693,45.5362,45.5611,92113.0
2019-08-29 10:15:00,54.76,54.8,54.72,54.75,51849.0,45.5611,45.5944,45.5279,45.5528,51849.0
2019-08-29 10:20:00,54.74,54.78,54.69,54.77,62234.0,45.5445,45.5778,45.5029,45.5695,62234.0
2019-08-29 10:25:00,54.76,54.77,54.72,54.75,37250.0,45.5611,45.5695,45.5279,45.5528,37250.0
2019-08-29 10:30:00,54.75,54.82,54.71,54.81,38649.0,45.5528,45.6111,45.5195,45.6027,38649.0
2019-08-29 10:35:00,54.81,54.82,54.6,54.66,170789.0,45.6027,45.6111,45.428,45.4779,170789.0
2019-08-29 10:40:00,54.67,54.75,54.66,54.75,63762.0,45.4863,45.5528,45.4779,45.5528,63762.0
2019-08-29 10:45:00,54.74,54.79,54.7,54.79,74788.0,45.5445,45.5861,45.5112,45.5861,74788.0
2019-08-29 10:50:00,54.79,54.87,54.79,54.86,54850.0,45.5861,45.6527,45.5861,45.6443,54850.0
2019-08-29 10:55:00,54.87,54.92,54.85,54.91,45393.0,45.6527,45.6943,45.636,45.6859,45393.0
2019-08-29 11:00:00,54.91,54.93,54.88,54.91,31864.0,45.6859,45.7026,45.661,45.6859,31864.0
2019-08-29 11:05:00,54.91,54.94,54.85,54.85,48131.0,45.6859,45.7109,45.636,45.636,48131.0
2019-08-29 11:10:00,54.86,54.92,54.85,54.91,31106.0,45.6443,45.6943,45.636,45.6859,31106.0
2019-08-29 11:15:00,54.91,54.92,54.88,54.9,54587.0,45.6859,45.6943,45.661,45.6776,54587.0
2019-08-29 11:20:00,54.89,54.95,54.89,54.95,32632.0,45.6693,45.7192,45.6693,45.7192,32632.0
2019-08-29 11:25:00,54.95,54.96,54.9,54.94,45373.0,45.7192,45.7275,45.6776,45.7109,45373.0
2019-08-29 11:30:00,54.93,55.0,54.93,54.98,55722.0,45.7026,45.7608,45.7026,45.7442,55722.0
2019-08-29 11:35:00,54.98,55.0,54.95,54.96,55952.0,45.7442,45.7608,45.7192,45.7275,55952.0
2019-08-29 11:40:00,54.96,55.0,54.95,54.98,73974.0,45.7275,45.7608,45.7192,45.7442,73974.0
2019-08-29 11:45:00,54.98,55.04,54.97,55.03,62346.0,45.7442,45.7941,45.7359,45.7858,62346.0
2019-08-29 11:50:00,55.03,55.03,54.98,55.01,66019.0,45.7858,45.7858,45.7442,45.7691,66019.0
2019-08-29 11:55:00,55.01,55.03,55.0,55.01,52250.0,45.7691,45.7858,45.7608,45.7691,52250.0
2019-08-29 12:00:00,55.02,55.02,54.98,55.0,59021.0,45.7775,45.7775,45.7442,45.7608,59021.0
2019-08-29 12:05:00,55.0,55.01,54.97,54.99,59279.0,45.7608,45.7691,45.7359,45.7525,59279.0
2019-08-29 12:10:00,55.0,55.01,54.98,55.0,68202.0,45.7608,45.7691,45.7442,45.7608,68202.0
2019-08-29 12:15:00,55.0,55.01,54.99,55.0,62054.0,45.7608,45.7691,45.7525,45.7608,62054.0
2019-08-29 12:20:00,55.0,55.04,54.99,55.04,47114.0,45.7608,45.7941,45.7525,45.7941,47114.0
2019-08-29 12:25:00,55.04,55.04,55.01,55.03,73813.0,45.7941,45.7941,45.7691,45.7858,73813.0
2019-08-29 12:30:00,55.02,55.04,55.01,55.04,87894.0,45.7775,45.7941,45.7691,45.7941,87894.0
2019-08-29 12:35:00,55.03,55.07,55.03,55.07,55019.0,45.7858,45.8191,45.7858,45.8191,55019.0
2019-08-29 12:40:00,55.07,55.09,55.06,55.07,60555.0,45.8191,45.8357,45.8107,45.8191,60555.0
2019-08-29 12:45:00,55.07,55.08,55.03,55.08,75284.0,45.8191,45.8274,45.7858,45.8274,75284.0
2019-08-29 12:50:00,55.08,55.08,55.05,55.08,50429.0,45.8274,45.8274,45.8024,45.8274,50429.0
2019-08-29 12:55:00,55.07,55.11,55.07,55.11,48701.0,45.8191,45.8523,45.8191,45.8523,48701.0
2019-08-29 13:00:00,55.11,55.12,55.1,55.11,49140.0,45.8523,45.8607,45.844,45.8523,49140.0
2019-08-29 13:05:00,55.12,55.12,55.06,55.12,67652.0,45.8607,45.8607,45.8107,45.8607,67652.0
2019-08-29 13:10:00,55.11,55.16,55.11,55.15,47512.0,45.8523,45.8939,45.8523,45.8856,47512.0
2019-08-29 13:15:00,55.15,55.17,55.13,55.16,44700.0,45.8856,45.9023,45.869,45.8939,44700.0
2019-08-29 13:20:00,55.17,55.17,55.12,55.13,61753.0,45.9023,45.9023,45.8607,45.869,61753.0
2019-08-29 13:25:00,55.13,55.14,55.11,55.12,33785.0,45.869,45.8773,45.8523,45.8607,33785.0
2019-08-29 13:30:00,55.13,55.16,55.12,55.15,50449.0,45.869,45.8939,45.8607,45.8856,50449.0
2019-08-29 13:35:00,55.16,55.2,55.15,55.2,42963.0,45.8939,45.9272,45.8856,45.9272,42963.0
2019-08-29 13:40:00,55.2,55.23,55.19,55.23,59290.0,45.9272,45.9522,45.9189,45.9522,59290.0
2019-08-29 13:45:00,55.23,55.24,55.22,55.24,48201.0,45.9522,45.9605,45.9439,45.9605,48201.0
2019-08-29 13:50:00,55.23,55.24,55.19,55.22,73043.0,45.9522,45.9605,45.9189,45.9439,73043.0
2019-08-29 13:55:00,55.22,55.23,55.19,55.2,34018.0,45.9439,45.9522,45.9189,45.9272,34018.0
2019-08-29 14:00:00,55.2,55.22,55.19,55.19,39395.0,45.9272,45.9439,45.9189,45.9189,39395.0
2019-08-29 14:05:00,55.19,55.21,55.15,55.18,44674.0,45.9189,45.9355,45.8856,45.9106,44674.0
2019-08-29 14:10:00,55.18,55.21,55.17,55.21,45691.0,45.9106,45.9355,45.9023,45.9355,45691.0
2019-08-29 14:15:00,55.21,55.21,55.11,55.14,112048.0,45.9355,45.9355,45.8523,45.8773,112048.0
2019-08-29 14:20:00,55.14,55.15,55.11,55.11,52672.0,45.8773,45.8856,45.8523,45.8523,52672.0
2019-08-29 14:25:00,55.12,55.13,55.06,55.06,96277.0,45.8607,45.869,45.8107,45.8107,96277.0
2019-08-29 14:30:00,55.07,55.09,55.03,55.04,75008.0,45.8191,45.8357,45.7858,45.7941,75008.0
2019-08-29 14:35:00,55.04,55.05,55.01,55.04,41422.0,45.7941,45.8024,45.7691,45.7941,41422.0
2019-08-29 14:40:00,55.03,55.05,55.03,55.05,51937.0,45.7858,45.8024,45.7858,45.8024,51937.0
2019-08-29 14:45:00,55.05,55.07,55.03,55.07,45799.0,45.8024,45.8191,45.7858,45.8191,45799.0
2019-08-29 14:50:00,55.07,55.08,55.04,55.05,43628.0,45.8191,45.8274,45.7941,45.8024,43628.0
2019-08-29 14:55:00,55.05,55.06,55.04,55.05,38464.0,45.8024,45.8107,45.7941,45.8024,38464.0
2019-08-29 15:00:00,55.06,55.08,55.05,55.07,82301.0,45.8107,45.8274,45.8024,45.8191,82301.0
2019-08-29 15:05:00,55.06,55.1,55.05,55.08,105457.0,45.8107,45.844,45.8024,45.8274,105457.0
2019-08-29 15:10:00,55.08,55.09,55.05,55.06,75689.0,45.8274,45.8357,45.8024,45.8107,75689.0
2019-08-29 15:15:00,55.06,55.09,55.05,55.09,85219.0,45.8107,45.8357,45.8024,45.8357,85219.0
2019-08-29 15:20:00,55.09,55.1,55.03,55.04,95970.0,45.8357,45.844,45.7858,45.7941,95970.0
2019-08-29 15:25:00,55.04,55.04,54.96,54.98,98228.0,45.7941,45.7941,45.7275,45.7442,98228.0
2019-08-29 15:30:00,54.98,55.03,54.98,55.0,68593.0,45.7442,45.7858,45.7442,45.7608,68593.0
2019-08-29 15:35:00,55.0,55.04,54.99,55.02,85113.0,45.7608,45.7941,45.7525,45.7775,85113.0
2019-08-29 15:40:00,55.02,55.02,54.97,54.99,82822.0,45.7775,45.7775,45.7359,45.7525,82822.0
2019-08-29 15:45:00,54.98,55.05,54.98,55.04,117554.0,45.7442,45.8024,45.7442,45.7941,117554.0
2019-08-29 15:50:00,55.05,55.08,55.01,55.04,242584.0,45.8024,45.8274,45.7691,45.7941,242584.0
2019-08-29 15:55:00,55.05,55.07,55.01,55.04,411159.0,45.8024,45.8191,45.7691,45.7941,411159.0
2019-08-30 09:30:00,55.16,55.22,55.06,55.15,279923.0,45.8939,45.9439,45.8107,45.8856,279923.0
2019-08-30 09:35:00,55.15,55.18,54.96,54.98,123583.0,45.8856,45.9106,45.7275,45.7442,123583.0
2019-08-30 09:40:00,54.98,54.99,54.87,54.88,85322.0,45.7442,45.7525,45.6527,45.661,85322.0
2019-08-30 09:45:00,54.88,54.94,54.81,54.91,68927.0,45.661,45.7109,45.6027,45.6859,68927.0
2019-08-30 09:50:00,54.92,55.05,54.9,55.03,90908.0,45.6943,45.8024,45.6776,45.7858,90908.0
2019-08-30 09:55:00,55.03,55.06,55.01,55.04,94238.0,45.7858,45.8107,45.7691,45.7941,94238.0
2019-08-30 10:00:00,55.04,55.13,55.03,55.07,71675.0,45.7941,45.869,45.7858,45.8191,71675.0
2019-08-30 10:05:00,55.06,55.07,55.03,55.06,57137.0,45.8107,45.8191,45.7858,45.8107,57137.0
2019-08-30 10:10:00,55.05,55.06,54.94,54.99,72644.0,45.8024,45.8107,45.7109,45.7525,72644.0
2019-08-30 10:15:00,55.0,55.1,54.99,55.05,76572.0,45.7608,45.844,45.7525,45.8024,76572.0
2019-08-30 10:20:00,55.05,55.08,54.97,55.07,74550.0,45.8024,45.8274,45.7359,45.8191,74550.0
2019-08-30 10:25:00,55.08,55.15,55.07,55.15,61443.0,45.8274,45.8856,45.8191,45.8856,61443.0
2019-08-30 10:30:00,55.15,55.15,55.07,55.07,36642.0,45.8856,45.8856,45.8191,45.8191,36642.0
2019-08-30 10:35:00,55.06,55.1,55.01,55.05,45991.0,45.8107,45.844,45.7691,45.8024,45991.0
2019-08-30 10:40:00,55.05,55.07,55.02,55.04,31661.0,45.8024,45.8191,45.7775,45.7941,31661.0
2019-08-30 10:45:00,55.04,55.09,55.03,55.07,43438.0,45.7941,45.8357,45.7858,45.8191,43438.0
2019-08-30 10:50:00,55.07,55.08,55.0,55.03,31885.0,45.8191,45.8274,45.7608,45.7858,31885.0
2019-08-30 10:55:00,55.04,55.06,55.01,55.04,41174.0,45.7941,45.8107,45.7691,45.7941,41174.0
2019-08-30 11:00:00,55.04,55.05,54.99,55.0,57512.0,45.7941,45.8024,45.7525,45.7608,57512.0
2019-08-30 11:05:00,55.0,55.04,54.96,54.97,57274.0,45.7608,45.7941,45.7275,45.7359,57274.0
2019-08-30 11:10:00,54.97,55.0,54.92,54.97,46574.0,45.7359,45.7608,45.6943,45.7359,46574.0
2019-08-30 11:15:00,54.97,54.97,54.88,54.92,53641.0,45.7359,45.7359,45.661,45.6943,53641.0
2019-08-30 11:20:00,54.91,54.91,54.86,54.89,59351.0,45.6859,45.6859,45.6443,45.6693,59351.0
2019-08-30 11:25:00,54.89,54.89,54.82,54.82,47948.0,45.6693,45.6693,45.6111,45.6111,47948.0
2019-08-30 11:30:00,54.82,54.97,54.81,54.94,43264.0,45.6111,45.7359,45.6027,45.7109,43264.0
2019-08-30 11:35:00,54.94,54.98,54.92,54.93,35286.0,45.7109,45.7442,45.6943,45.7026,35286.0
2019-08-30 11:40:00,54.94,54.97,54.9,54.96,30410.0,45.7109,45.7359,45.6776,45.7275,30410.0
2019-08-30 11:45:00,54.96,55.0,54.95,54.98,38889.0,45.7275,45.7608,45.7192,45.7442,38889.0
2019-08-30 11:50:00,54.98,54.99,54.94,54.96,41585.0,45.7442,45.7525,45.7109,45.7275,41585.0
2019-08-30 11:55:00,54.95,54.99,54.93,54.97,28588.0,45.7192,45.7525,45.7026,45.7359,28588.0
2019-08-30 12:00:00,54.97,55.0,54.95,54.99,42162.0,45.7359,45.7608,45.7192,45.7525,42162.0
2019-08-30 12:05:00,54.99,55.05,54.97,54.98,58705.0,45.7525,45.8024,45.7359,45.7442,58705.0
2019-08-30 12:10:00,54.98,55.04,54.96,55.01,49700.0,45.7442,45.7941,45.7275,45.7691,49700.0
2019-08-30 12:15:00,55.01,55.03,55.0,55.02,16031.0,45.7691,45.7858,45.7608,45.7775,16031.0
2019-08-30 12:20:00,55.03,55.05,55.01,55.03,51923.0,45.7858,45.8024,45.7691,45.7858,51923.0
2019-08-30 12:25:00,55.03,55.08,55.02,55.07,36969.0,45.7858,45.8274,45.7775,45.8191,36969.0
2019-08-30 12:30:00,55.07,55.09,55.06,55.08,37141.0,45.8191,45.8357,45.8107,45.8274,37141.0
2019-08-30 12:35:00,55.08,55.09,55.06,55.08,20470.0,45.8274,45.8357,45.8107,45.8274,20470.0
2019-08-30 12:40:00,55.08,55.09,55.06,55.09,26122.0,45.8274,45.8357,45.8107,45.8357,26122.0
2019-08-30 12:45:00,55.09,55.1,55.08,55.09,39745.0,45.8357,45.844,45.8274,45.8357,39745.0
2019-08-30 12:50:00,55.1,55.1,55.06,55.09,32434.0,45.844,45.844,45.8107,45.8357,32434.0
2019-08-30 12:55:00,55.09,55.1,55.07,55.08,22146.0,45.8357,45.844,45.8191,45.8274,22146.0
2019-08-30 13:00:00,55.08,55.1,55.02,55.02,48028.0,45.8274,45.844,45.7775,45.7775,48028.0
2019-08-30 13:05:00,55.03,55.03,54.97,54.99,37708.0,45.7858,45.7858,45.7359,45.7525,37708.0
2019-08-30 13:10:00,54.99,55.0,54.96,54.96,19833.0,45.7525,45.7608,45.7275,45.7275,19833.0
2019-08-30 13:15:00,54.96,54.96,54.91,54.93,45892.0,45.7275,45.7275,45.6859,45.7026,45892.0
2019-08-30 13:20:00,54.92,54.93,54.89,54.91,30184.0,45.6943,45.7026,45.6693,45.6859,30184.0
2019-08-30 13:25:00,54.91,54.95,54.91,54.93,21172.0,45.6859,45.7192,45.6859,45.7026,21172.0
2019-08-30 13:30:00,54.93,54.97,54.92,54.96,18466.0,45.7026,45.7359,45.6943,45.7275,18466.0
2019-08-30 13:35:00,54.96,54.96,54.92,54.93,21024.0,45.7275,45.7275,45.6943,45.7026,21024.0
2019-08-30 13:40:00,54.92,54.96,54.92,54.93,20205.0,45.6943,45.7275,45.6943,45.7026,20205.0
2019-08-30 13:45:00,54.93,54.97,54.92,54.96,15913.0,45.7026,45.7359,45.6943,45.7275,15913.0
2019-08-30 13:50:00,54.97,55.0,54.95,54.97,27942.0,45.7359,45.7608,45.7192,45.7359,27942.0
2019-08-30 13:55:00,54.98,54.99,54.95,54.97,33996.0,45.7442,45.7525,45.7192,45.7359,33996.0
2019-08-30 14:00:00,54.97,55.0,54.97,55.0,34303.0,45.7359,45.7608,45.7359,45.7608,34303.0
2019-08-30 14:05:00,55.0,55.0,54.97,54.98,29582.0,45.7608,45.7608,45.7359,45.7442,29582.0
2019-08-30 14:10:00,54.98,54.99,54.96,54.98,44183.0,45.7442,45.7525,45.7275,45.7442,44183.0
2019-08-30 14:15:00,54.98,55.0,54.95,54.98,28015.0,45.7442,45.7608,45.7192,45.7442,28015.0
2019-08-30 14:20:00,54.98,54.99,54.95,54.95,26940.0,45.7442,45.7525,45.7192,45.7192,26940.0
2019-08-30 14:25:00,54.96,54.98,54.95,54.96,37569.0,45.7275,45.7442,45.7192,45.7275,37569.0
2019-08-30 14:30:00,54.96,54.97,54.89,54.91,65539.0,45.7275,45.7359,45.6693,45.6859,65539.0
2019-08-30 14:35:00,54.9,54.94,54.88,54.93,50526.0,45.6776,45.7109,45.661,45.7026,50526.0
2019-08-30 14:40:00,54.93,54.96,54.9,54.95,34213.0,45.7026,45.7275,45.6776,45.7192,34213.0
2019-08-30 14:45:00,54.94,54.95,54.91,54.93,48409.0,45.7109,45.7192,45.6859,45.7026,48409.0
2019-08-30 14:50:00,54.93,54.95,54.9,54.93,35775.0,45.7026,45.7192,45.6776,45.7026,35775.0
2019-08-30 14:55:00,54.93,54.95,54.91,54.91,38744.0,45.7026,45.7192,45.6859,45.6859,38744.0
2019-08-30 15:00:00,54.91,54.94,54.88,54.93,42011.0,45.6859,45.7109,45.661,45.7026,42011.0
2019-08-30 15:05:00,54.94,54.97,54.93,54.95,33426.0,45.7109,45.7359,45.7026,45.7192,33426.0
2019-08-30 15:10:00,54.95,54.96,54.89,54.92,54215.0,45.7192,45.7275,45.6693,45.6943,54215.0
2019-08-30 15:15:00,54.92,54.93,54.88,54.89,64240.0,45.6943,45.7026,45.661,45.6693,64240.0
2019-08-30 15:20:00,54.88,54.9,54.87,54.88,36763.0,45.661,45.6776,45.6527,45.661,36763.0
2019-08-30 15:25:00,54.88,54.99,54.88,54.97,59269.0,45.661,45.7525,45.661,45.7359,59269.0
2019-08-30 15:30:00,54.98,55.02,54.98,54.99,64765.0,45.7442,45.7775,45.7442,45.7525,64765.0
2019-08-30 15:35:00,55.0,55.02,54.98,54.98,55214.0,45.7608,45.7775,45.7442,45.7442,55214.0
2019-08-30 15:40:00,54.99,55.0,54.95,54.98,54981.0,45.7525,45.7608,45.7192,45.7442,54981.0
2019-08-30 15:45:00,54.99,55.05,54.98,55.05,79092.0,45.7525,45.8024,45.7442,45.8024,79092.0
2019-08-30 15:50:00,55.05,55.1,55.02,55.09,319381.0,45.8024,45.844,45.7775,45.8357,319381.0
2019-08-30 15:55:00,55.09,55.19,55.02,55.02,1189860.0,45.8357,45.9189,45.7775,45.7775,1189860.0
2019-09-03 09:30:00,54.98,55.1,54.93,54.97,410615.0,45.7442,45.844,45.7026,45.7359,410615.0
2019-09-03 09:35:00,54.97,55.0,54.87,54.87,109765.0,45.7359,45.7608,45.6527,45.6527,109765.0
2019-09-03 09:40:00,54.88,54.94,54.87,54.87,110774.0,45.661,45.7109,45.6527,45.6527,110774.0
2019-09-03 09:45:00,54.88,54.96,54.87,54.89,63869.0,45.661,45.7275,45.6527,45.6693,63869.0
2019-09-03 09:50:00,54.89,54.98,54.89,54.95,68212.0,45.6693,45.7442,45.6693,45.7192,68212.0
2019-09-03 09:55:00,54.95,55.04,54.95,55.04,50967.0,45.7192,45.7941,45.7192,45.7941,50967.0
2019-09-03 10:00:00,55.02,55.05,54.91,55.0,158182.0,45.7775,45.8024,45.6859,45.7608,158182.0
2019-09-03 10:05:00,54.99,55.02,54.88,54.91,82681.0,45.7525,45.7775,45.661,45.6859,82681.0
2019-09-03 10:10:00,54.93,55.0,54.92,54.94,47935.0,45.7026,45.7608,45.6943,45.7109,47935.0
2019-09-03 10:15:00,54.95,55.15,54.94,55.13,95103.0,45.7192,45.8856,45.7109,45.869,95103.0
2019-09-03 10:20:00,55.12,55.14,55.06,55.11,45160.0,45.8607,45.8773,45.8107,45.8523,45160.0
2019-09-03 10:25:00,55.11,55.21,55.08,55.2,44725.0,45.8523,45.9355,45.8274,45.9272,44725.0
2019-09-03 10:30:00,55.19,55.22,55.15,55.18,93614.0,45.9189,45.9439,45.8856,45.9106,93614.0
2019-09-03 10:35:00,55.17,55.24,55.16,55.2,42968.0,45.9023,45.9605,45.8939,45.9272,42968.0
2019-09-03 10:40:00,55.2,55.23,55.17,55.2,145631.0,45.9272,45.9522,45.9023,45.9272,145631.0
2019-09-03 10:45:00,55.2,55.25,55.19,55.23,60401.0,45.9272,45.9688,45.9189,45.9522,60401.0
2019-09-03 10:50:00,55.23,55.32,55.2,55.3,124537.0,45.9522,46.0271,45.9272,46.0104,124537.0
2019-09-03 10:55:00,55.3,55.33,55.22,55.27,71680.0,46.0104,46.0354,45.9439,45.9855,71680.0
2019-09-03 11:00:00,55.26,55.3,55.21,55.22,89353.0,45.9771,46.0104,45.9355,45.9439,89353.0
2019-09-03 11:05:00,55.22,55.26,55.19,55.2,76119.0,45.9439,45.9771,45.9189,45.9272,76119.0
2019-09-03 11:10:00,55.21,55.21,55.12,55.16,89103.0,45.9355,45.9355,45.8607,45.8939,89103.0
2019-09-03 11:15:00,55.15,55.2,55.13,55.16,52828.0,45.8856,45.9272,45.869,45.8939,52828.0
2019-09-03 11:20:00,55.16,55.22,55.15,55.2,53533.0,45.8939,45.9439,45.8856,45.9272,53533.0
2019-09-03 11:25:00,55.19,55.23,55.14,55.22,83468.0,45.9189,45.9522,45.8773,45.9439,83468.0
2019-09-03 11:30:00,55.22,55.25,55.17,55.24,51828.0,45.9439,45.9688,45.9023,45.9605,51828.0
2019-09-03 11:35:00,55.24,55.29,55.23,55.26,40293.0,45.9605,46.0021,45.9522,45.9771,40293.0
2019-09-03 11:40:00,55.26,55.29,55.24,55.26,67013.0,45.9771,46.0021,45.9605,45.9771,67013.0
2019-09-03 11:45:00,55.27,55.28,55.2,55.23,53565.0,45.9855,45.9938,45.9272,45.9522,53565.0
2019-09-03 11:50:00,55.23,55.27,55.22,55.25,30832.0,45.9522,45.9855,45.9439,45.9688,30832.0
2019-09-03 11:55:00,55.25,55.26,55.22,55.24,31360.0,45.9688,45.9771,45.9439,45.9605,31360.0
2019-09-03 12:00:00,55.24,55.28,55.23,55.26,36462.0,45.9605,45.9938,45.9522,45.9771,36462.0
2019-09-03 12:05:00,55.25,55.26,55.18,55.2,30498.0,45.9688,45.9771,45.9106,45.9272,30498.0
2019-09-03 12:10:00,55.2,55.23,55.16,55.18,30652.0,45.9272,45.9522,45.8939,45.9106,30652.0
2019-09-03 12:15:00,55.18,55.2,55.14,55.17,34177.0,45.9106,45.9272,45.8773,45.9023,34177.0
2019-09-03 12:20:00,55.17,55.2,55.14,55.17,21770.0,45.9023,45.9272,45.8773,45.9023,21770.0
2019-09-03 12:25:00,55.18,55.19,55.14,55.19,30233.0,45.9106,45.9189,45.8773,45.9189,30233.0
2019-09-03 12:30:00,55.18,55.19,55.13,55.19,51015.0,45.9106,45.9189,45.869,45.9189,51015.0
2019-09-03 12:35:00,55.18,55.23,55.16,55.22,38840.0,45.9106,45.9522,45.8939,45.9439,38840.0
2019-09-03 12:40:00,55.23,55.25,55.2,55.21,24461.0,45.9522,45.9688,45.9272,45.9355,24461.0
2019-09-03 12:45:00,55.2,55.27,55.19,55.27,26708.0,45.9272,45.9855,45.9189,45.9855,26708.0
2019-09-03 12:50:00,55.26,55.27,55.18,55.19,29650.0,45.9771,45.9855,45.9106,45.9189,29650.0
2019-09-03 12:55:00,55.19,55.21,55.18,55.2,29848.0,45.9189,45.9355,45.9106,45.9272,29848.0
2019-09-03 13:00:00,55.21,55.22,55.16,55.17,32495.0,45.9355,45.9439,45.8939,45.9023,32495.0
2019-09-03 13:05:00,55.17,55.18,55.12,55.16,42039.0,45.9023,45.9106,45.8607,45.8939,42039.0
2019-09-03 13:10:00,55.16,55.2,55.15,55.2,45946.0,45.8939,45.9272,45.8856,45.9272,45946.0
2019-09-03 13:15:00,55.19,55.2,55.16,55.19,37140.0,45.9189,45.9272,45.8939,45.9189,37140.0
2019-09-03 13:20:00,55.19,55.19,55.15,55.18,24392.0,45.9189,45.9189,45.8856,45.9106,24392.0
2019-09-03 13:25:00,55.18,55.21,55.17,55.2,22313.0,45.9106,45.9355,45.9023,45.9272,22313.0
2019-09-03 13:30:00,55.2,55.2,55.11,55.12,37134.0,45.9272,45.9272,45.8523,45.8607,37134.0
2019-09-03 13:35:00,55.12,55.14,55.1,55.13,44907.0,45.8607,45.8773,45.844,45.869,44907.0
2019-09-03 13:40:00,55.12,55.14,55.1,55.11,30590.0,45.8607,45.8773,45.844,45.8523,30590.0
2019-09-03 13:45:00,55.12,55.14,55.1,55.12,20765.0,45.8607,45.8773,45.844,45.8607,20765.0
2019-09-03 13:50:00,55.11,55.13,55.07,55.07,37917.0,45.8523,45.869,45.8191,45.8191,37917.0
2019-09-03 13:55:00,55.07,55.1,55.06,55.06,19168.0,45.8191,45.844,45.8107,45.8107,19168.0
2019-09-03 14:00:00,55.05,55.07,55.03,55.04,26119.0,45.8024,45.8191,45.7858,45.7941,26119.0
2019-09-03 14:05:00,55.05,55.07,55.02,55.07,31212.0,45.8024,45.8191,45.7775,45.8191,31212.0
2019-09-03 14:10:00,55.06,55.08,55.04,55.07,44417.0,45.8107,45.8274,45.7941,45.8191,44417.0
2019-09-03 14:15:00,55.07,55.11,55.03,55.11,58159.0,45.8191,45.8523,45.7858,45.8523,58159.0
2019-09-03 14:20:00,55.11,55.15,55.09,55.14,77891.0,45.8523,45.8856,45.8357,45.8773,77891.0
2019-09-03 14:25:00,55.15,55.21,55.14,55.19,148661.0,45.8856,45.9355,45.8773,45.9189,148661.0
2019-09-03 14:30:00,55.19,55.21,55.08,55.09,71054.0,45.9189,45.9355,45.8274,45.8357,71054.0
2019-09-03 14:35:00,55.09,55.11,55.07,55.09,47602.0,45.8357,45.8523,45.8191,45.8357,47602.0
2019-09-03 14:40:00,55.09,55.1,55.06,55.09,33455.0,45.8357,45.844,45.8107,45.8357,33455.0
2019-09-03 14:45:00,55.1,55.11,55.07,55.07,106550.0,45.844,45.8523,45.8191,45.8191,106550.0
2019-09-03 14:50:00,55.08,55.11,55.05,55.08,44117.0,45.8274,45.8523,45.8024,45.8274,44117.0
2019-09-03 14:55:00,55.08,55.09,55.06,55.08,31849.0,45.8274,45.8357,45.8107,45.8274,31849.0
2019-09-03 15:00:00,55.08,55.1,55.04,55.1,159948.0,45.8274,45.844,45.7941,45.844,159948.0
2019-09-03 15:05:00,55.09,55.12,55.07,55.11,107062.0,45.8357,45.8607,45.8191,45.8523,107062.0
2019-09-03 15:10:00,55.11,55.12,55.07,55.11,170630.0,45.8523,45.8607,45.8191,45.8523,170630.0
2019-09-03 15:15:00,55.11,55.12,55.08,55.11,55749.0,45.8523,45.8607,45.8274,45.8523,55749.0
2019-09-03 15:20:00,55.12,55.15,55.1,55.11,138349.0,45.8607,45.8856,45.844,45.8523,138349.0
2019-09-03 15:25:00,55.11,55.13,55.08,55.1,68489.0,45.8523,45.869,45.8274,45.844,68489.0
2019-09-03 15:30:00,55.1,55.13,55.06,55.09,95181.0,45.844,45.869,45.8107,45.8357,95181.0
2019-09-03 15:35:00,55.1,55.15,55.09,55.14,191936.0,45.844,45.8856,45.8357,45.8773,191936.0
2019-09-03 15:40:00,55.14,55.14,55.11,55.13,167074.0,45.8773,45.8773,45.8523,45.869,167074.0
2019-09-03 15:45:00,55.14,55.21,55.12,55.16,178056.0,45.8773,45.9355,45.8607,45.8939,178056.0
2019-09-03 15:50:00,55.16,55.29,55.16,55.28,213218.0,45.8939,46.0021,45.8939,45.9938,213218.0
2019-09-03 15:55:00,55.28,55.32,55.23,55.31,591451.0,45.9938,46.0271,45.9522,46.0187,591451.0
2019-09-04 09:30:00,55.35,55.47,55.31,55.44,319056.0,46.052,46.1519,46.0187,46.1269,319056.0
2019-09-04 09:35:00,55.44,55.47,55.3,55.39,95605.0,46.1269,46.1519,46.0104,46.0853,95605.0
2019-09-04 09:40:00,55.39,55.4,55.33,55.37,165518.0,46.0853,46.0936,46.0354,46.0687,165518.0
2019-09-04 09:45:00,55.37,55.38,55.33,55.37,86634.0,46.0687,46.077,46.0354,46.0687,86634.0
2019-09-04 09:50:00,55.37,55.59,55.36,55.58,230925.0,46.0687,46.2517,46.0603,46.2434,230925.0
2019-09-04 09:55:00,55.59,55.6,55.53,55.57,123595.0,46.2517,46.26,46.2018,46.2351,123595.0
2019-09-04 10:00:00,55.58,55.64,55.56,55.63,78246.0,46.2434,46.2933,46.2267,46.285,78246.0
2019-09-04 10:05:00,55.63,55.69,55.62,55.63,101146.0,46.285,46.3349,46.2767,46.285,101146.0
2019-09-04 10:10:00,55.62,55.64,55.48,55.53,179367.0,46.2767,46.2933,46.1602,46.2018,179367.0
2019-09-04 10:15:00,55.53,55.57,55.5,55.54,34829.0,46.2018,46.2351,46.1768,46.2101,34829.0
2019-09-04 10:20:00,55.55,55.55,55.53,55.54,37647.0,46.2184,46.2184,46.2018,46.2101,37647.0
2019-09-04 10:25:00,55.54,55.62,55.54,55.59,45260.0,46.2101,46.2767,46.2101,46.2517,45260.0
2019-09-04 10:30:00,55.59,55.66,55.57,55.63,49297.0,46.2517,46.3099,46.2351,46.285,49297.0
2019-09-04 10:35:00,55.63,55.67,55.61,55.63,54486.0,46.285,46.3183,46.2683,46.285,54486.0
2019-09-04 10:40:00,55.63,55.64,55.59,55.6,31599.0,46.285,46.2933,46.2517,46.26,31599.0
2019-09-04 10:45:00,55.6,55.6,55.54,55.59,50655.0,46.26,46.26,46.2101,46.2517,50655.0
2019-09-04 10:50:00,55.58,55.72,55.58,55.72,125554.0,46.2434,46.3599,46.2434,46.3599,125554.0
2019-09-04 10:55:00,55.72,55.78,55.7,55.78,97115.0,46.3599,46.4098,46.3432,46.4098,97115.0
2019-09-04 11:00:00,55.78,55.79,55.73,55.75,89028.0,46.4098,46.4181,46.3682,46.3848,89028.0
2019-09-04 11:05:00,55.75,55.76,55.66,55.66,73160.0,46.3848,46.3931,46.3099,46.3099,73160.0
2019-09-04 11:10:00,55.66,55.67,55.6,55.65,95556.0,46.3099,46.3183,46.26,46.3016,95556.0
2019-09-04 11:15:00,55.65,55.74,55.63,55.72,64904.0,46.3016,46.3765,46.285,46.3599,64904.0
2019-09-04 11:20:00,55.72,55.75,55.7,55.72,54157.0,46.3599,46.3848,46.3432,46.3599,54157.0
2019-09-04 11:25:00,55.73,55.78,55.68,55.77,51137.0,46.3682,46.4098,46.3266,46.4015,51137.0
2019-09-04 11:30:00,55.76,55.77,55.72,55.74,57496.0,46.3931,46.4015,46.3599,46.3765,57496.0
2019-09-04 11:35:00,55.74,55.84,55.73,55.82,137579.0,46.3765,46.4597,46.3682,46.4431,137579.0
2019-09-04 11:40:00,55.83,55.87,55.81,55.86,58362.0,46.4514,46.4847,46.4347,46.4763,58362.0
2019-09-04 11:45:00,55.86,55.89,55.84,55.88,42567.0,46.4763,46.5013,46.4597,46.493,42567.0
2019-09-04 11:50:00,55.88,55.89,55.83,55.86,55231.0,46.493,46.5013,46.4514,46.4763,55231.0
2019-09-04 11:55:00,55.87,55.92,55.85,55.87,132331.0,46.4847,46.5263,46.468,46.4847,132331.0
2019-09-04 12:00:00,55.88,55.88,55.81,55.83,32935.0,46.493,46.493,46.4347,46.4514,32935.0
2019-09-04 12:05:00,55.83,55.84,55.79,55.82,20057.0,46.4514,46.4597,46.4181,46.4431,20057.0
2019-09-04 12:10:00,55.82,55.85,55.81,55.83,24363.0,46.4431,46.468,46.4347,46.4514,24363.0
2019-09-04 12:15:00,55.82,55.85,55.82,55.83,38544.0,46.4431,46.468,46.4431,46.4514,38544.0
2019-09-04 12:20:00,55.83,55.85,55.82,55.84,30609.0,46.4514,46.468,46.4431,46.4597,30609.0
2019-09-04 12:25:00,55.84,55.86,55.81,55.81,39605.0,46.4597,46.4763,46.4347,46.4347,39605.0
2019-09-04 12:30:00,55.82,55.83,55.74,55.76,37454.0,46.4431,46.4514,46.3765,46.3931,37454.0
2019-09-04 12:35:00,55.76,55.79,55.76,55.79,25811.0,46.3931,46.4181,46.3931,46.4181,25811.0
2019-09-04 12:40:00,55.79,55.79,55.7,55.71,247475.0,46.4181,46.4181,46.3432,46.3515,247475.0
2019-09-04 12:45:00,55.71,55.74,55.7,55.73,105040.0,46.3515,46.3765,46.3432,46.3682,105040.0
2019-09-04 12:50:00,55.72,55.72,55.68,55.68,36440.0,46.3599,46.3599,46.3266,46.3266,36440.0
2019-09-04 12:55:00,55.68,55.69,55.64,55.66,56406.0,46.3266,46.3349,46.2933,46.3099,56406.0
2019-09-04 13:00:00,55.67,55.68,55.64,55.67,33044.0,46.3183,46.3266,46.2933,46.3183,33044.0
2019-09-04 13:05:00,55.68,55.69,55.66,55.68,25725.0,46.3266,46.3349,46.3099,46.3266,25725.0
2019-09-04 13:10:00,55.68,55.69,55.62,55.64,54400.0,46.3266,46.3349,46.2767,46.2933,54400.0
2019-09-04 13:15:00,55.63,55.65,55.61,55.64,28589.0,46.285,46.3016,46.2683,46.2933,28589.0
2019-09-04 13:20:00,55.64,55.67,55.63,55.65,33460.0,46.2933,46.3183,46.285,46.3016,33460.0
2019-09-04 13:25:00,55.65,55.66,55.62,55.64,32854.0,46.3016,46.3099,46.2767,46.2933,32854.0
2019-09-04 13:30:00,55.65,55.66,55.62,55.64,23031.0,46.3016,46.3099,46.2767,46.2933,23031.0
2019-09-04 13:35:00,55.63,55.65,55.58,55.59,37073.0,46.285,46.3016,46.2434,46.2517,37073.0
2019-09-04 13:40:00,55.59,55.62,55.57,55.6,34642.0,46.2517,46.2767,46.2351,46.26,34642.0
2019-09-04 13:45:00,55.61,55.65,55.59,55.64,38278.0,46.2683,46.3016,46.2517,46.2933,38278.0
2019-09-04 13:50:00,55.64,55.64,55.6,55.62,102973.0,46.2933,46.2933,46.26,46.2767,102973.0
2019-09-04 13:55:00,55.62,55.64,55.6,55.61,28366.0,46.2767,46.2933,46.26,46.2683,28366.0
2019-09-04 14:00:00,55.61,55.63,55.59,55.59,40748.0,46.2683,46.285,46.2517,46.2517,40748.0
2019-09-04 14:05:00,55.59,55.6,55.57,55.58,29272.0,46.2517,46.26,46.2351,46.2434,29272.0
2019-09-04 14:10:00,55.59,55.6,55.57,55.58,24575.0,46.2517,46.26,46.2351,46.2434,24575.0
2019-09-04 14:15:00,55.59,55.61,55.58,55.59,28660.0,46.2517,46.2683,46.2434,46.2517,28660.0
2019-09-04 14:20:00,55.59,55.6,55.57,55.59,43604.0,46.2517,46.26,46.2351,46.2517,43604.0
2019-09-04 14:25:00,55.58,55.61,55.57,55.6,56031.0,46.2434,46.2683,46.2351,46.26,56031.0
2019-09-04 14:30:00,55.6,55.64,55.57,55.63,127486.0,46.26,46.2933,46.2351,46.285,127486.0
2019-09-04 14:35:00,55.63,55.65,55.62,55.64,38281.0,46.285,46.3016,46.2767,46.2933,38281.0
2019-09-04 14:40:00,55.65,55.66,55.63,55.66,38813.0,46.3016,46.3099,46.285,46.3099,38813.0
2019-09-04 14:45:00,55.65,55.66,55.63,55.65,47525.0,46.3016,46.3099,46.285,46.3016,47525.0
2019-09-04 14:50:00,55.65,55.68,55.61,55.68,184063.0,46.3016,46.3266,46.2683,46.3266,184063.0
2019-09-04 14:55:00,55.68,55.69,55.67,55.68,61215.0,46.3266,46.3349,46.3183,46.3266,61215.0
2019-09-04 15:00:00,55.69,55.7,55.68,55.7,69449.0,46.3349,46.3432,46.3266,46.3432,69449.0
2019-09-04 15:05:00,55.69,55.72,55.68,55.71,54839.0,46.3349,46.3599,46.3266,46.3515,54839.0
2019-09-04 15:10:00,55.72,55.79,55.71,55.78,55025.0,46.3599,46.4181,46.3515,46.4098,55025.0
2019-09-04 15:15:00,55.78,55.8,55.75,55.77,47055.0,46.4098,46.4264,46.3848,46.4015,47055.0
2019-09-04 15:20:00,55.78,55.8,55.76,55.78,52314.0,46.4098,46.4264,46.3931,46.4098,52314.0
2019-09-04 15:25:00,55.78,55.8,55.75,55.77,79922.0,46.4098,46.4264,46.3848,46.4015,79922.0
2019-09-04 15:30:00,55.77,55.84,55.77,55.82,90985.0,46.4015,46.4597,46.4015,46.4431,90985.0
2019-09-04 15:35:00,55.82,55.83,55.78,55.78,123037.0,46.4431,46.4514,46.4098,46.4098,123037.0
2019-09-04 15:40:00,55.79,55.8,55.73,55.76,126850.0,46.4181,46.4264,46.3682,46.3931,126850.0
2019-09-04 15:45:00,55.76,55.79,55.74,55.77,170398.0,46.3931,46.4181,46.3765,46.4015,170398.0
2019-09-04 15:50:00,55.77,55.79,55.72,55.76,257399.0,46.4015,46.4181,46.3599,46.3931,257399.0
2019-09-04 15:55:00,55.75,55.81,55.72,55.77,642146.0,46.3848,46.4347,46.3599,46.4015,642146.0
2019-09-05 09:30:00,55.75,55.77,55.38,55.55,516907.0,46.3848,46.4015,46.077,46.2184,516907.0
2019-09-05 09:35:00,55.55,55.6,55.45,55.49,185818.0,46.2184,46.26,46.1352,46.1685,185818.0
2019-09-05 09:40:00,55.48,55.58,55.45,55.53,152937.0,46.1602,46.2434,46.1352,46.2018,152937.0
2019-09-05 09:45:00,55.53,55.71,55.52,55.66,148765.0,46.2018,46.3515,46.1935,46.3099,148765.0
2019-09-05 09:50:00,55.65,55.74,55.62,55.7,97128.0,46.3016,46.3765,46.2767,46.3432,97128.0
2019-09-05 09:55:00,55.7,55.76,55.68,55.7,76176.0,46.3432,46.3931,46.3266,46.3432,76176.0
2019-09-05 10:00:00,55.71,55.76,55.52,55.54,161436.0,46.3515,46.3931,46.1935,46.2101,161436.0
2019-09-05 10:05:00,55.54,55.56,55.46,55.52,99693.0,46.2101,46.2267,46.1435,46.1935,99693.0
2019-09-05 10:10:00,55.52,55.53,55.45,55.48,86484.0,46.1935,46.2018,46.1352,46.1602,86484.0
2019-09-05 10:15:00,55.47,55.49,55.34,55.44,248746.0,46.1519,46.1685,46.0437,46.1269,248746.0
2019-09-05 10:20:00,55.45,55.45,55.32,55.33,101234.0,46.1352,46.1352,46.0271,46.0354,101234.0
2019-09-05 10:25:00,55.33,55.34,55.2,55.24,125348.0,46.0354,46.0437,45.9272,45.9605,125348.0
2019-09-05 10:30:00,55.24,55.26,55.19,55.21,99956.0,45.9605,45.9771,45.9189,45.9355,99956.0
2019-09-05 10:35:00,55.21,55.25,55.18,55.23,105547.0,45.9355,45.9688,45.9106,45.9522,105547.0
2019-09-05 10:40:00,55.23,55.39,55.22,55.38,142053.0,45.9522,46.0853,45.9439,46.077,142053.0
2019-09-05 10:45:00,55.39,55.42,55.31,55.31,59770.0,46.0853,46.1103,46.0187,46.0187,59770.0
2019-09-05 10:50:00,55.31,55.38,55.3,55.35,87126.0,46.0187,46.077,46.0104,46.052,87126.0
2019-09-05 10:55:00,55.35,55.37,55.3,55.32,59475.0,46.052,46.0687,46.0104,46.0271,59475.0
2019-09-05 11:00:00,55.32,55.35,55.25,55.3,52222.0,46.0271,46.052,45.9688,46.0104,52222.0
2019-09-05 11:05:00,55.31,55.37,55.3,55.34,49953.0,46.0187,46.0687,46.0104,46.0437,49953.0
2019-09-05 11:10:00,55.34,55.39,55.33,55.37,69285.0,46.0437,46.0853,46.0354,46.0687,69285.0
2019-09-05 11:15:00,55.37,55.38,55.16,55.16,152435.0,46.0687,46.077,45.8939,45.8939,152435.0
2019-09-05 11:20:00,55.16,55.28,55.12,55.28,108363.0,45.8939,45.9938,45.8607,45.9938,108363.0
2019-09-05 11:25:00,55.27,55.34,55.25,55.29,66652.0,45.9855,46.0437,45.9688,46.0021,66652.0
2019-09-05 11:30:00,55.3,55.38,55.28,55.37,94945.0,46.0104,46.077,45.9938,46.0687,94945.0
2019-09-05 11:35:00,55.37,55.39,55.34,55.35,118614.0,46.0687,46.0853,46.0437,46.052,118614.0
2019-09-05 11:40:00,55.36,55.44,55.33,55.39,80111.0,46.0603,46.1269,46.0354,46.0853,80111.0
2019-09-05 11:45:00,55.38,55.38,55.34,55.37,40467.0,46.077,46.077,46.0437,46.0687,40467.0
2019-09-05 11:50:00,55.37,55.37,55.27,55.27,37400.0,46.0687,46.0687,45.9855,45.9855,37400.0
2019-09-05 11:55:00,55.27,55.32,55.23,55.26,51910.0,45.9855,46.0271,45.9522,45.9771,51910.0
2019-09-05 12:00:00,55.27,55.28,55.25,55.26,29789.0,45.9855,45.9938,45.9688,45.9771,29789.0
2019-09-05 12:05:00,55.26,55.3,55.25,55.29,41454.0,45.9771,46.0104,45.9688,46.0021,41454.0
2019-09-05 12:10:00,55.28,55.32,55.26,55.3,33758.0,45.9938,46.0271,45.9771,46.0104,33758.0
2019-09-05 12:15:00,55.3,55.33,55.27,55.3,63277.0,46.0104,46.0354,45.9855,46.0104,63277.0
2019-09-05 12:20:00,55.3,55.31,55.25,55.29,55247.0,46.0104,46.0187,45.9688,46.0021,55247.0
2019-09-05 12:25:00,55.29,55.32,55.27,55.3,30004.0,46.0021,46.0271,45.9855,46.0104,30004.0
2019-09-05 12:30:00,55.3,55.34,55.28,55.32,30191.0,46.0104,46.0437,45.9938,46.0271,30191.0
2019-09-05 12:35:00,55.32,55.38,55.31,55.37,39426.0,46.0271,46.077,46.0187,46.0687,39426.0
2019-09-05 12:40:00,55.36,55.38,55.34,55.37,31426.0,46.0603,46.077,46.0437,46.0687,31426.0
2019-09-05 12:45:00,55.37,55.38,55.35,55.37,39350.0,46.0687,46.077,46.052,46.0687,39350.0
2019-09-05 12:50:00,55.38,55.41,55.37,55.39,43991.0,46.077,46.1019,46.0687,46.0853,43991.0
2019-09-05 12:55:00,55.39,55.41,55.36,55.37,27775.0,46.0853,46.1019,46.0603,46.0687,27775.0
2019-09-05 13:00:00,55.36,55.4,55.33,55.34,57569.0,46.0603,46.0936,46.0354,46.0437,57569.0
2019-09-05 13:05:00,55.34,55.36,55.32,55.36,49958.0,46.0437,46.0603,46.0271,46.0603,49958.0
2019-09-05 13:10:00,55.36,55.36,55.34,55.36,23821.0,46.0603,46.0603,46.0437,46.0603,23821.0
2019-09-05 13:15:00,55.36,55.4,55.35,55.39,22749.0,46.0603,46.0936,46.052,46.0853,22749.0
2019-09-05 13:20:00,55.4,55.41,55.37,55.39,54111.0,46.0936,46.1019,46.0687,46.0853,54111.0
2019-09-05 13:25:00,55.38,55.47,55.37,55.44,113561.0,46.077,46.1519,46.0687,46.1269,113561.0
2019-09-05 13:30:00,55.45,55.46,55.41,55.43,44794.0,46.1352,46.1435,46.1019,46.1186,44794.0
2019-09-05 13:35:00,55.43,55.43,55.38,55.43,43830.0,46.1186,46.1186,46.077,46.1186,43830.0
2019-09-05 13:40:00,55.43,55.44,55.39,55.41,49305.0,46.1186,46.1269,46.0853,46.1019,49305.0
2019-09-05 13:45:00,55.41,55.46,55.4,55.41,48927.0,46.1019,46.1435,46.0936,46.1019,48927.0
2019-09-05 13:50:00,55.41,55.44,55.4,55.41,43824.0,46.1019,46.1269,46.0936,46.1019,43824.0
2019-09-05 13:55:00,55.41,55.42,55.39,55.42,43190.0,46.1019,46.1103,46.0853,46.1103,43190.0
2019-09-05 14:00:00,55.42,55.45,55.39,55.44,47646.0,46.1103,46.1352,46.0853,46.1269,47646.0
2019-09-05 14:05:00,55.44,55.45,55.34,55.34,65070.0,46.1269,46.1352,46.0437,46.0437,65070.0
2019-09-05 14:10:00,55.34,55.41,55.33,55.39,58604.0,46.0437,46.1019,46.0354,46.0853,58604.0
2019-09-05 14:15:00,55.39,55.42,55.36,55.41,48228.0,46.0853,46.1103,46.0603,46.1019,48228.0
2019-09-05 14:20:00,55.4,55.41,55.35,55.35,46633.0,46.0936,46.1019,46.052,46.052,46633.0
2019-09-05 14:25:00,55.35,55.41,55.35,55.38,39460.0,46.052,46.1019,46.052,46.077,39460.0
2019-09-05 14:30:00,55.38,55.38,55.35,55.37,61606.0,46.077,46.077,46.052,46.0687,61606.0
2019-09-05 14:35:00,55.38,55.45,55.38,55.44,59588.0,46.077,46.1352,46.077,46.1269,59588.0
2019-09-05 14:40:00,55.44,55.48,55.42,55.45,99644.0,46.1269,46.1602,46.1103,46.1352,99644.0
2019-09-05 14:45:00,55.44,55.45,55.41,55.41,141125.0,46.1269,46.1352,46.1019,46.1019,141125.0
2019-09-05 14:50:00,55.41,55.45,55.38,55.4,268731.0,46.1019,46.1352,46.077,46.0936,268731.0
2019-09-05 14:55:00,55.4,55.42,55.37,55.42,97201.0,46.0936,46.1103,46.0687,46.1103,97201.0
2019-09-05 15:00:00,55.42,55.46,55.39,55.42,282658.0,46.1103,46.1435,46.0853,46.1103,282658.0
2019-09-05 15:05:00,55.42,55.43,55.39,55.41,117637.0,46.1103,46.1186,46.0853,46.1019,117637.0
2019-09-05 15:10:00,55.41,55.42,55.39,55.4,78444.0,46.1019,46.1103,46.0853,46.0936,78444.0
2019-09-05 15:15:00,55.4,55.43,55.38,55.39,169302.0,46.0936,46.1186,46.077,46.0853,169302.0
2019-09-05 15:20:00,55.4,55.44,55.39,55.41,182545.0,46.0936,46.1269,46.0853,46.1019,182545.0
2019-09-05 15:25:00,55.42,55.45,55.41,55.44,109856.0,46.1103,46.1352,46.1019,46.1269,109856.0
2019-09-05 15:30:00,55.45,55.45,55.32,55.34,210044.0,46.1352,46.1352,46.0271,46.0437,210044.0
2019-09-05 15:35:00,55.33,55.33,55.26,55.27,231581.0,46.0354,46.0354,45.9771,45.9855,231581.0
2019-09-05 15:40:00,55.27,55.29,55.23,55.23,228801.0,45.9855,46.0021,45.9522,45.9522,228801.0
2019-09-05 15:45:00,55.23,55.24,55.09,55.1,439552.0,45.9522,45.9605,45.8357,45.844,439552.0
2019-09-05 15:50:00,55.09,55.19,55.07,55.18,570392.0,45.8357,45.9189,45.8191,45.9106,570392.0
2019-09-05 15:55:00,55.17,55.18,55.03,55.14,1394004.0,45.9023,45.9106,45.7858,45.8773,1394004.0
2019-09-06 09:30:00,55.44,55.44,54.95,55.06,402764.0,46.1269,46.1269,45.7192,45.8107,402764.0
2019-09-06 09:35:00,55.07,55.16,55.02,55.11,141931.0,45.8191,45.8939,45.7775,45.8523,141931.0
2019-09-06 09:40:00,55.12,55.15,55.02,55.09,209409.0,45.8607,45.8856,45.7775,45.8357,209409.0
2019-09-06 09:45:00,55.09,55.09,54.98,55.02,215834.0,45.8357,45.8357,45.7442,45.7775,215834.0
2019-09-06 09:50:00,55.02,55.15,54.99,55.09,138905.0,45.7775,45.8856,45.7525,45.8357,138905.0
2019-09-06 09:55:00,55.09,55.13,55.01,55.02,184079.0,45.8357,45.869,45.7691,45.7775,184079.0
2019-09-06 10:00:00,55.03,55.13,55.02,55.13,53803.0,45.7858,45.869,45.7775,45.869,53803.0
2019-09-06 10:05:00,55.13,55.16,55.06,55.09,94292.0,45.869,45.8939,45.8107,45.8357,94292.0
2019-09-06 10:10:00,55.09,55.13,55.05,55.1,113602.0,45.8357,45.869,45.8024,45.844,113602.0
2019-09-06 10:15:00,55.11,55.13,55.03,55.05,189144.0,45.8523,45.869,45.7858,45.8024,189144.0
2019-09-06 10:20:00,55.04,55.12,55.04,55.1,62267.0,45.7941,45.8607,45.7941,45.844,62267.0
2019-09-06 10:25:00,55.11,55.11,55.05,55.07,69781.0,45.8523,45.8523,45.8024,45.8191,69781.0
2019-09-06 10:30:00,55.07,55.08,55.02,55.06,47213.0,45.8191,45.8274,45.7775,45.8107,47213.0
2019-09-06 10:35:00,55.07,55.09,55.05,55.06,37410.0,45.8191,45.8357,45.8024,45.8107,37410.0
2019-09-06 10:40:00,55.06,55.07,54.93,54.94,114182.0,45.8107,45.8191,45.7026,45.7109,114182.0
2019-09-06 10:45:00,54.93,54.94,54.88,54.9,121974.0,45.7026,45.7109,45.661,45.6776,121974.0
2019-09-06 10:50:00,54.9,54.9,54.84,54.89,86408.0,45.6776,45.6776,45.6277,45.6693,86408.0
2019-09-06 10:55:00,54.89,54.92,54.86,54.91,109089.0,45.6693,45.6943,45.6443,45.6859,109089.0
2019-09-06 11:00:00,54.91,54.93,54.89,54.91,45709.0,45.6859,45.7026,45.6693,45.6859,45709.0
2019-09-06 11:05:00,54.91,54.94,54.86,54.87,73084.0,45.6859,45.7109,45.6443,45.6527,73084.0
2019-09-06 11:10:00,54.87,54.88,54.83,54.84,80361.0,45.6527,45.661,45.6194,45.6277,80361.0
2019-09-06 11:15:00,54.84,54.85,54.78,54.82,96332.0,45.6277,45.636,45.5778,45.6111,96332.0
2019-09-06 11:20:00,54.81,54.87,54.79,54.86,70328.0,45.6027,45.6527,45.5861,45.6443,70328.0
2019-09-06 11:25:00,54.87,54.9,54.85,54.89,55906.0,45.6527,45.6776,45.636,45.6693,55906.0
2019-09-06 11:30:00,54.89,54.9,54.84,54.87,124450.0,45.6693,45.6776,45.6277,45.6527,124450.0
2019-09-06 11:35:00,54.87,54.87,54.8,54.81,52401.0,45.6527,45.6527,45.5944,45.6027,52401.0
2019-09-06 11:40:00,54.81,54.82,54.76,54.8,79350.0,45.6027,45.6111,45.5611,45.5944,79350.0
2019-09-06 11:45:00,54.79,54.87,54.79,54.86,86993.0,45.5861,45.6527,45.5861,45.6443,86993.0
2019-09-06 11:50:00,54.87,54.93,54.86,54.88,60418.0,45.6527,45.7026,45.6443,45.661,60418.0
2019-09-06 11:55:00,54.88,54.91,54.86,54.91,46011.0,45.661,45.6859,45.6443,45.6859,46011.0
2019-09-06 12:00:00,54.91,54.91,54.87,54.87,40846.0,45.6859,45.6859,45.6527,45.6527,40846.0
2019-09-06 12:05:00,54.87,54.97,54.87,54.95,79308.0,45.6527,45.7359,45.6527,45.7192,79308.0
2019-09-06 12:10:00,54.94,55.0,54.94,54.98,63610.0,45.7109,45.7608,45.7109,45.7442,63610.0
2019-09-06 12:15:00,54.98,55.0,54.97,54.98,53192.0,45.7442,45.7608,45.7359,45.7442,53192.0
2019-09-06 12:20:00,54.98,55.05,54.98,55.04,63386.0,45.7442,45.8024,45.7442,45.7941,63386.0
2019-09-06 12:25:00,55.04,55.05,55.01,55.05,42927.0,45.7941,45.8024,45.7691,45.8024,42927.0
2019-09-06 12:30:00,55.04,55.06,55.02,55.04,42025.0,45.7941,45.8107,45.7775,45.7941,42025.0
2019-09-06 12:35:00,55.04,55.08,55.03,55.06,58766.0,45.7941,45.8274,45.7858,45.8107,58766.0
2019-09-06 12:40:00,55.07,55.07,55.0,55.0,35636.0,45.8191,45.8191,45.7608,45.7608,35636.0
2019-09-06 12:45:00,55.01,55.03,54.98,55.01,49058.0,45.7691,45.7858,45.7442,45.7691,49058.0
2019-09-06 12:50:00,55.01,55.02,54.99,55.02,33168.0,45.7691,45.7775,45.7525,45.7775,33168.0
2019-09-06 12:55:00,55.02,55.09,55.01,55.08,35652.0,45.7775,45.8357,45.7691,45.8274,35652.0
2019-09-06 13:00:00,55.08,55.11,55.05,55.1,59572.0,45.8274,45.8523,45.8024,45.844,59572.0
2019-09-06 13:05:00,55.1,55.11,55.07,55.09,38783.0,45.844,45.8523,45.8191,45.8357,38783.0
2019-09-06 13:10:00,55.08,55.13,55.08,55.09,47024.0,45.8274,45.869,45.8274,45.8357,47024.0
2019-09-06 13:15:00,55.09,55.12,55.09,55.1,28636.0,45.8357,45.8607,45.8357,45.844,28636.0
2019-09-06 13:20:00,55.1,55.13,55.08,55.11,71378.0,45.844,45.869,45.8274,45.8523,71378.0
2019-09-06 13:25:00,55.11,55.13,55.1,55.12,61072.0,45.8523,45.869,45.844,45.8607,61072.0
2019-09-06 13:30:00,55.12,55.15,55.11,55.12,36739.0,45.8607,45.8856,45.8523,45.8607,36739.0
2019-09-06 13:35:00,55.12,55.13,55.1,55.12,49225.0,45.8607,45.869,45.844,45.8607,49225.0
2019-09-06 13:40:00,55.12,55.12,55.09,55.09,43289.0,45.8607,45.8607,45.8357,45.8357,43289.0
2019-09-06 13:45:00,55.08,55.09,55.02,55.05,76077.0,45.8274,45.8357,45.7775,45.8024,76077.0
2019-09-06 13:50:00,55.04,55.05,55.0,55.0,41442.0,45.7941,45.8024,45.7608,45.7608,41442.0
2019-09-06 13:55:00,55.01,55.03,55.0,55.01,44008.0,45.7691,45.7858,45.7608,45.7691,44008.0
2019-09-06 14:00:00,55.01,55.02,54.98,55.0,42910.0,45.7691,45.7775,45.7442,45.7608,42910.0
2019-09-06 14:05:00,55.01,55.04,55.0,55.02,32163.0,45.7691,45.7941,45.7608,45.7775,32163.0
2019-09-06 14:10:00,55.01,55.04,55.0,55.01,45621.0,45.7691,45.7941,45.7608,45.7691,45621.0
2019-09-06 14:15:00,55.01,55.03,54.99,55.03,37619.0,45.7691,45.7858,45.7525,45.7858,37619.0
2019-09-06 14:20:00,55.03,55.04,54.99,55.0,57603.0,45.7858,45.7941,45.7525,45.7608,57603.0
2019-09-06 14:25:00,54.99,55.03,54.98,55.03,44161.0,45.7525,45.7858,45.7442,45.7858,44161.0
2019-09-06 14:30:00,55.03,55.03,55.01,55.01,42492.0,45.7858,45.7858,45.7691,45.7691,42492.0
2019-09-06 14:35:00,55.0,55.02,55.0,55.01,27344.0,45.7608,45.7775,45.7608,45.7691,27344.0
2019-09-06 14:40:00,55.01,55.01,54.95,54.95,66047.0,45.7691,45.7691,45.7192,45.7192,66047.0
2019-09-06 14:45:00,54.96,55.01,54.96,54.99,48211.0,45.7275,45.7691,45.7275,45.7525,48211.0
2019-09-06 14:50:00,55.0,55.02,54.98,55.02,39613.0,45.7608,45.7775,45.7442,45.7775,39613.0
2019-09-06 14:55:00,55.01,55.05,55.0,55.04,44417.0,45.7691,45.8024,45.7608,45.7941,44417.0
2019-09-06 15:00:00,55.04,55.07,55.03,55.04,49610.0,45.7941,45.8191,45.7858,45.7941,49610.0
2019-09-06 15:05:00,55.05,55.06,55.03,55.04,50895.0,45.8024,45.8107,45.7858,45.7941,50895.0
2019-09-06 15:10:00,55.05,55.06,55.03,55.05,50376.0,45.8024,45.8107,45.7858,45.8024,50376.0
2019-09-06 15:15:00,55.05,55.06,55.03,55.05,83713.0,45.8024,45.8107,45.7858,45.8024,83713.0
2019-09-06 15:20:00,55.05,55.09,55.03,55.08,83780.0,45.8024,45.8357,45.7858,45.8274,83780.0
2019-09-06 15:25:00,55.08,55.11,55.07,55.1,62367.0,45.8274,45.8523,45.8191,45.844,62367.0
2019-09-06 15:30:00,55.1,55.15,55.09,55.13,80018.0,45.844,45.8856,45.8357,45.869,80018.0
2019-09-06 15:35:00,55.14,55.14,55.11,55.14,97764.0,45.8773,45.8773,45.8523,45.8773,97764.0
2019-09-06 15:40:00,55.13,55.15,55.08,55.09,130075.0,45.869,45.8856,45.8274,45.8357,130075.0
2019-09-06 15:45:00,55.1,55.11,55.09,55.11,109080.0,45.844,45.8523,45.8357,45.8523,109080.0
2019-09-06 15:50:00,55.11,55.16,55.1,55.14,191690.0,45.8523,45.8939,45.844,45.8773,191690.0
2019-09-06 15:55:00,55.13,55.23,55.12,55.22,638705.0,45.869,45.9522,45.8607,45.9439,638705.0
2019-09-09 09:30:00,55.03,55.08,54.62,54.86,708488.0,45.7858,45.8274,45.4447,45.6443,708488.0
2019-09-09 09:35:00,54.87,54.92,54.8,54.85,91967.0,45.6527,45.6943,45.5944,45.636,91967.0
2019-09-09 09:40:00,54.85,54.87,54.77,54.84,88541.0,45.636,45.6527,45.5695,45.6277,88541.0
2019-09-09 09:45:00,54.84,54.86,54.76,54.82,135432.0,45.6277,45.6443,45.5611,45.6111,135432.0
2019-09-09 09:50:00,54.81,54.9,54.81,54.88,65822.0,45.6027,45.6776,45.6027,45.661,65822.0
2019-09-09 09:55:00,54.88,54.88,54.7,54.79,77309.0,45.661,45.661,45.5112,45.5861,77309.0
2019-09-09 10:00:00,54.79,54.84,54.74,54.84,73701.0,45.5861,45.6277,45.5445,45.6277,73701.0
2019-09-09 10:05:00,54.83,54.87,54.81,54.85,84149.0,45.6194,45.6527,45.6027,45.636,84149.0
2019-09-09 10:10:00,54.85,54.89,54.83,54.86,60839.0,45.636,45.6693,45.6194,45.6443,60839.0
2019-09-09 10:15:00,54.87,54.9,54.81,54.86,46817.0,45.6527,45.6776,45.6027,45.6443,46817.0
2019-09-09 10:20:00,54.86,54.86,54.78,54.79,83951.0,45.6443,45.6443,45.5778,45.5861,83951.0
2019-09-09 10:25:00,54.79,54.8,54.73,54.75,49287.0,45.5861,45.5944,45.5362,45.5528,49287.0
2019-09-09 10:30:00,54.75,54.78,54.73,54.75,66144.0,45.5528,45.5778,45.5362,45.5528,66144.0
2019-09-09 10:35:00,54.74,54.78,54.72,54.73,60751.0,45.5445,45.5778,45.5279,45.5362,60751.0
2019-09-09 10:40:00,54.72,54.73,54.68,54.72,55666.0,45.5279,45.5362,45.4946,45.5279,55666.0
2019-09-09 10:45:00,54.72,54.72,54.61,54.62,102771.0,45.5279,45.5279,45.4363,45.4447,102771.0
2019-09-09 10:50:00,54.63,54.64,54.58,54.59,91371.0,45.453,45.4613,45.4114,45.4197,91371.0
2019-09-09 10:55:00,54.59,54.6,54.53,54.59,52561.0,45.4197,45.428,45.3698,45.4197,52561.0
2019-09-09 11:00:00,54.6,54.63,54.58,54.59,55700.0,45.428,45.453,45.4114,45.4197,55700.0
2019-09-09 11:05:00,54.6,54.62,54.58,54.6,62849.0,45.428,45.4447,45.4114,45.428,62849.0
2019-09-09 11:10:00,54.6,54.62,54.53,54.54,95885.0,45.428,45.4447,45.3698,45.3781,95885.0
2019-09-09 11:15:00,54.54,54.56,54.48,54.54,67975.0,45.3781,45.3947,45.3282,45.3781,67975.0
2019-09-09 11:20:00,54.54,54.61,54.53,54.59,57681.0,45.3781,45.4363,45.3698,45.4197,57681.0
2019-09-09 11:25:00,54.58,54.63,54.58,54.63,83541.0,45.4114,45.453,45.4114,45.453,83541.0
2019-09-09 11:30:00,54.63,54.63,54.54,54.58,96047.0,45.453,45.453,45.3781,45.4114,96047.0
2019-09-09 11:35:00,54.59,54.59,54.53,54.54,51550.0,45.4197,45.4197,45.3698,45.3781,51550.0
2019-09-09 11:40:00,54.54,54.56,54.45,54.45,189046.0,45.3781,45.3947,45.3032,45.3032,189046.0
2019-09-09 11:45:00,54.45,54.51,54.43,54.51,75958.0,45.3032,45.3531,45.2866,45.3531,75958.0
2019-09-09 11:50:00,54.51,54.52,54.46,54.48,77612.0,45.3531,45.3614,45.3115,45.3282,77612.0
2019-09-09 11:55:00,54.48,54.53,54.47,54.53,42094.0,45.3282,45.3698,45.3198,45.3698,42094.0
2019-09-09 12:00:00,54.53,54.57,54.5,54.55,71166.0,45.3698,45.4031,45.3448,45.3864,71166.0
2019-09-09 12:05:00,54.55,54.6,54.54,54.6,48170.0,45.3864,45.428,45.3781,45.428,48170.0
2019-09-09 12:10:00,54.6,54.66,54.6,54.66,68922.0,45.428,45.4779,45.428,45.4779,68922.0
2019-09-09 12:15:00,54.65,54.72,54.63,54.72,73250.0,45.4696,45.5279,45.453,45.5279,73250.0
2019-09-09 12:20:00,54.72,54.73,54.68,54.7,64431.0,45.5279,45.5362,45.4946,45.5112,64431.0
2019-09-09 12:25:00,54.7,54.73,54.68,54.7,96266.0,45.5112,45.5362,45.4946,45.5112,96266.0
2019-09-09 12:30:00,54.7,54.71,54.67,54.68,51791.0,45.5112,45.5195,45.4863,45.4946,51791.0
2019-09-09 12:35:00,54.68,54.74,54.67,54.74,51854.0,45.4946,45.5445,45.4863,45.5445,51854.0
2019-09-09 12:40:00,54.73,54.75,54.7,54.75,51224.0,45.5362,45.5528,45.5112,45.5528,51224.0
2019-09-09 12:45:00,54.74,54.75,54.67,54.68,53138.0,45.5445,45.5528,45.4863,45.4946,53138.0
2019-09-09 12:50:00,54.68,54.74,54.67,54.74,64450.0,45.4946,45.5445,45.4863,45.5445,64450.0
2019-09-09 12:55:00,54.74,54.75,54.73,54.73,29634.0,45.5445,45.5528,45.5362,45.5362,29634.0
2019-09-09 13:00:00,54.73,54.73,54.68,54.7,81992.0,45.5362,45.5362,45.4946,45.5112,81992.0
2019-09-09 13:05:00,54.69,54.7,54.65,54.66,36749.0,45.5029,45.5112,45.4696,45.4779,36749.0
2019-09-09 13:10:00,54.65,54.68,54.62,54.64,45306.0,45.4696,45.4946,45.4447,45.4613,45306.0
2019-09-09 13:15:00,54.64,54.64,54.58,54.59,42114.0,45.4613,45.4613,45.4114,45.4197,42114.0
2019-09-09 13:20:00,54.59,54.59,54.53,54.55,109811.0,45.4197,45.4197,45.3698,45.3864,109811.0
2019-09-09 13:25:00,54.55,54.56,54.49,54.5,59283.0,45.3864,45.3947,45.3365,45.3448,59283.0
2019-09-09 13:30:00,54.5,54.5,54.46,54.48,60469.0,45.3448,45.3448,45.3115,45.3282,60469.0
2019-09-09 13:35:00,54.47,54.5,54.47,54.5,55329.0,45.3198,45.3448,45.3198,45.3448,55329.0
2019-09-09 13:40:00,54.5,54.54,54.49,54.5,122555.0,45.3448,45.3781,45.3365,45.3448,122555.0
2019-09-09 13:45:00,54.51,54.53,54.48,54.52,74109.0,45.3531,45.3698,45.3282,45.3614,74109.0
2019-09-09 13:50:00,54.52,54.53,54.5,54.53,70888.0,45.3614,45.3698,45.3448,45.3698,70888.0
2019-09-09 13:55:00,54.52,54.53,54.48,54.48,50460.0,45.3614,45.3698,45.3282,45.3282,50460.0
2019-09-09 14:00:00,54.48,54.49,54.47,54.48,61562.0,45.3282,45.3365,45.3198,45.3282,61562.0
2019-09-09 14:05:00,54.48,54.51,54.47,54.48,76525.0,45.3282,45.3531,45.3198,45.3282,76525.0
2019-09-09 14:10:00,54.48,54.48,54.44,54.45,42686.0,45.3282,45.3282,45.2949,45.3032,42686.0
2019-09-09 14:15:00,54.44,54.46,54.4,54.41,85408.0,45.2949,45.3115,45.2616,45.2699,85408.0
2019-09-09 14:20:00,54.41,54.42,54.36,54.37,114222.0,45.2699,45.2782,45.2283,45.2366,114222.0
2019-09-09 14:25:00,54.37,54.46,54.36,54.41,116099.0,45.2366,45.3115,45.2283,45.2699,116099.0
2019-09-09 14:30:00,54.41,54.5,54.41,54.5,78555.0,45.2699,45.3448,45.2699,45.3448,78555.0
2019-09-09 14:35:00,54.5,54.52,54.48,54.48,47909.0,45.3448,45.3614,45.3282,45.3282,47909.0
2019-09-09 14:40:00,54.48,54.52,54.4,54.4,117093.0,45.3282,45.3614,45.2616,45.2616,117093.0
2019-09-09 14:45:00,54.4,54.41,54.38,54.39,96739.0,45.2616,45.2699,45.245,45.2533,96739.0
2019-09-09 14:50:00,54.39,54.43,54.38,54.39,62308.0,45.2533,45.2866,45.245,45.2533,62308.0
2019-09-09 14:55:00,54.39,54.42,54.38,54.39,61033.0,45.2533,45.2782,45.245,45.2533,61033.0
2019-09-09 15:00:00,54.39,54.43,54.37,54.41,98711.0,45.2533,45.2866,45.2366,45.2699,98711.0
2019-09-09 15:05:00,54.4,54.43,54.39,54.4,68465.0,45.2616,45.2866,45.2533,45.2616,68465.0
2019-09-09 15:10:00,54.4,54.47,54.39,54.45,79467.0,45.2616,45.3198,45.2533,45.3032,79467.0
2019-09-09 15:15:00,54.45,54.46,54.4,54.42,84807.0,45.3032,45.3115,45.2616,45.2782,84807.0
2019-09-09 15:20:00,54.41,54.42,54.38,54.39,75160.0,45.2699,45.2782,45.245,45.2533,75160.0
2019-09-09 15:25:00,54.39,54.4,54.38,54.39,67404.0,45.2533,45.2616,45.245,45.2533,67404.0
2019-09-09 15:30:00,54.39,54.48,54.38,54.46,157113.0,45.2533,45.3282,45.245,45.3115,157113.0
2019-09-09 15:35:00,54.46,54.52,54.43,54.52,117445.0,45.3115,45.3614,45.2866,45.3614,117445.0
2019-09-09 15:40:00,54.51,54.53,54.5,54.52,169190.0,45.3531,45.3698,45.3448,45.3614,169190.0
2019-09-09 15:45:00,54.51,54.58,54.49,54.53,245628.0,45.3531,45.4114,45.3365,45.3698,245628.0
2019-09-09 15:50:00,54.53,54.61,54.5,54.57,303845.0,45.3698,45.4363,45.3448,45.4031,303845.0
2019-09-09 15:55:00,54.56,54.59,54.5,54.53,659852.0,45.3947,45.4197,45.3448,45.3698,659852.0
2019-09-10 09:30:00,54.23,54.32,54.08,54.14,385701.0,45.1202,45.195,44.9954,45.0453,385701.0
2019-09-10 09:35:00,54.15,54.33,54.08,54.33,224054.0,45.0536,45.2034,44.9954,45.2034,224054.0
2019-09-10 09:40:00,54.33,54.33,54.22,54.27,189014.0,45.2034,45.2034,45.1118,45.1534,189014.0
2019-09-10 09:45:00,54.26,54.44,54.26,54.38,196205.0,45.1451,45.2949,45.1451,45.245,196205.0
2019-09-10 09:50:00,54.37,54.39,54.29,54.33,131805.0,45.2366,45.2533,45.1701,45.2034,131805.0
2019-09-10 09:55:00,54.33,54.37,54.24,54.29,92646.0,45.2034,45.2366,45.1285,45.1701,92646.0
2019-09-10 10:00:00,54.29,54.32,54.23,54.25,95891.0,45.1701,45.195,45.1202,45.1368,95891.0
2019-09-10 10:05:00,54.25,54.28,54.12,54.19,111327.0,45.1368,45.1618,45.0286,45.0869,111327.0
2019-09-10 10:10:00,54.19,54.2,54.12,54.2,101910.0,45.0869,45.0952,45.0286,45.0952,101910.0
2019-09-10 10:15:00,54.2,54.24,54.17,54.21,92822.0,45.0952,45.1285,45.0702,45.1035,92822.0
2019-09-10 10:20:00,54.19,54.19,54.08,54.08,90685.0,45.0869,45.0869,44.9954,44.9954,90685.0
2019-09-10 10:25:00,54.09,54.13,54.04,54.05,70447.0,45.0037,45.037,44.9621,44.9704,70447.0
2019-09-10 10:30:00,54.05,54.06,53.99,53.99,96274.0,44.9704,44.9787,44.9205,44.9205,96274.0
2019-09-10 10:35:00,53.98,54.02,53.96,54.01,87737.0,44.9122,44.9454,44.8955,44.9371,87737.0
2019-09-10 10:40:00,54.01,54.04,53.99,54.01,55375.0,44.9371,44.9621,44.9205,44.9371,55375.0
2019-09-10 10:45:00,54.01,54.15,54.0,54.15,59504.0,44.9371,45.0536,44.9288,45.0536,59504.0
2019-09-10 10:50:00,54.15,54.17,54.13,54.16,60805.0,45.0536,45.0702,45.037,45.0619,60805.0
2019-09-10 10:55:00,54.17,54.21,54.16,54.21,71829.0,45.0702,45.1035,45.0619,45.1035,71829.0
2019-09-10 11:00:00,54.21,54.23,54.18,54.18,61992.0,45.1035,45.1202,45.0786,45.0786,61992.0
2019-09-10 11:05:00,54.19,54.19,54.1,54.11,51528.0,45.0869,45.0869,45.012,45.0203,51528.0
2019-09-10 11:10:00,54.11,54.14,54.06,54.08,60152.0,45.0203,45.0453,44.9787,44.9954,60152.0
2019-09-10 11:15:00,54.08,54.09,54.03,54.05,76801.0,44.9954,45.0037,44.9538,44.9704,76801.0
2019-09-10 11:20:00,54.05,54.07,54.0,54.06,119945.0,44.9704,44.987,44.9288,44.9787,119945.0
2019-09-10 11:25:00,54.06,54.08,54.01,54.05,48975.0,44.9787,44.9954,44.9371,44.9704,48975.0
2019-09-10 11:30:00,54.06,54.13,54.05,54.12,133804.0,44.9787,45.037,44.9704,45.0286,133804.0
2019-09-10 11:35:00,54.12,54.15,54.09,54.15,84672.0,45.0286,45.0536,45.0037,45.0536,84672.0
2019-09-10 11:40:00,54.15,54.18,54.11,54.12,56331.0,45.0536,45.0786,45.0203,45.0286,56331.0
2019-09-10 11:45:00,54.12,54.32,54.11,54.3,139899.0,45.0286,45.195,45.0203,45.1784,139899.0
2019-09-10 11:50:00,54.31,54.32,54.25,54.29,82054.0,45.1867,45.195,45.1368,45.1701,82054.0
2019-09-10 11:55:00,54.3,54.33,54.25,54.25,68806.0,45.1784,45.2034,45.1368,45.1368,68806.0
2019-09-10 12:00:00,54.26,54.28,54.23,54.25,73773.0,45.1451,45.1618,45.1202,45.1368,73773.0
2019-09-10 12:05:00,54.26,54.31,54.25,54.29,71654.0,45.1451,45.1867,45.1368,45.1701,71654.0
2019-09-10 12:10:00,54.29,54.31,54.25,54.27,41080.0,45.1701,45.1867,45.1368,45.1534,41080.0
2019-09-10 12:15:00,54.27,54.29,54.25,54.25,40008.0,45.1534,45.1701,45.1368,45.1368,40008.0
2019-09-10 12:20:00,54.25,54.29,54.25,54.28,59987.0,45.1368,45.1701,45.1368,45.1618,59987.0
2019-09-10 12:25:00,54.27,54.28,54.25,54.26,42690.0,45.1534,45.1618,45.1368,45.1451,42690.0
2019-09-10 12:30:00,54.26,54.27,54.24,54.25,48261.0,45.1451,45.1534,45.1285,45.1368,48261.0
2019-09-10 12:35:00,54.24,54.25,54.18,54.19,89079.0,45.1285,45.1368,45.0786,45.0869,89079.0
2019-09-10 12:40:00,54.19,54.23,54.18,54.23,59453.0,45.0869,45.1202,45.0786,45.1202,59453.0
2019-09-10 12:45:00,54.23,54.27,54.21,54.22,52974.0,45.1202,45.1534,45.1035,45.1118,52974.0
2019-09-10 12:50:00,54.23,54.23,54.19,54.19,72819.0,45.1202,45.1202,45.0869,45.0869,72819.0
2019-09-10 12:55:00,54.19,54.21,54.17,54.2,75012.0,45.0869,45.1035,45.0702,45.0952,75012.0
2019-09-10 13:00:00,54.21,54.3,54.2,54.25,86474.0,45.1035,45.1784,45.0952,45.1368,86474.0
2019-09-10 13:05:00,54.25,54.25,54.2,54.21,85716.0,45.1368,45.1368,45.0952,45.1035,85716.0
2019-09-10 13:10:00,54.21,54.23,54.21,54.22,50908.0,45.1035,45.1202,45.1035,45.1118,50908.0
2019-09-10 13:15:00,54.21,54.22,54.15,54.17,78397.0,45.1035,45.1118,45.0536,45.0702,78397.0
2019-09-10 13:20:00,54.18,54.18,54.13,54.15,79430.0,45.0786,45.0786,45.037,45.0536,79430.0
2019-09-10 13:25:00,54.14,54.15,54.09,54.12,72055.0,45.0453,45.0536,45.0037,45.0286,72055.0
2019-09-10 13:30:00,54.12,54.13,54.09,54.13,61843.0,45.0286,45.037,45.0037,45.037,61843.0
2019-09-10 13:35:00,54.13,54.15,54.11,54.12,72569.0,45.037,45.0536,45.0203,45.0286,72569.0
2019-09-10 13:40:00,54.12,54.12,54.06,54.07,86889.0,45.0286,45.0286,44.9787,44.987,86889.0
2019-09-10 13:45:00,54.07,54.08,54.03,54.07,71698.0,44.987,44.9954,44.9538,44.987,71698.0
2019-09-10 13:50:00,54.07,54.08,54.04,54.05,67592.0,44.987,44.9954,44.9621,44.9704,67592.0
2019-09-10 13:55:00,54.05,54.07,54.03,54.05,70629.0,44.9704,44.987,44.9538,44.9704,70629.0
2019-09-10 14:00:00,54.05,54.06,54.01,54.02,89288.0,44.9704,44.9787,44.9371,44.9454,89288.0
2019-09-10 14:05:00,54.02,54.03,53.97,54.0,123271.0,44.9454,44.9538,44.9038,44.9288,123271.0
2019-09-10 14:10:00,53.99,54.0,53.92,53.93,96148.0,44.9205,44.9288,44.8622,44.8706,96148.0
2019-09-10 14:15:00,53.93,53.93,53.85,53.87,137528.0,44.8706,44.8706,44.804,44.8206,137528.0
2019-09-10 14:20:00,53.87,53.95,53.86,53.95,91514.0,44.8206,44.8872,44.8123,44.8872,91514.0
2019-09-10 14:25:00,53.95,54.0,53.94,53.95,79974.0,44.8872,44.9288,44.8789,44.8872,79974.0
2019-09-10 14:30:00,53.95,53.97,53.93,53.97,72614.0,44.8872,44.9038,44.8706,44.9038,72614.0
2019-09-10 14:35:00,53.97,54.02,53.96,54.0,164371.0,44.9038,44.9454,44.8955,44.9288,164371.0
2019-09-10 14:40:00,54.0,54.03,53.98,54.01,69571.0,44.9288,44.9538,44.9122,44.9371,69571.0
2019-09-10 14:45:00,54.01,54.01,53.97,53.98,61313.0,44.9371,44.9371,44.9038,44.9122,61313.0
2019-09-10 14:50:00,53.99,54.0,53.97,54.0,82871.0,44.9205,44.9288,44.9038,44.9288,82871.0
2019-09-10 14:55:00,54.0,54.04,53.99,54.03,94867.0,44.9288,44.9621,44.9205,44.9538,94867.0
2019-09-10 15:00:00,54.02,54.06,54.01,54.02,123775.0,44.9454,44.9787,44.9371,44.9454,123775.0
2019-09-10 15:05:00,54.02,54.04,54.0,54.03,119220.0,44.9454,44.9621,44.9288,44.9538,119220.0
2019-09-10 15:10:00,54.02,54.03,53.99,54.0,95851.0,44.9454,44.9538,44.9205,44.9288,95851.0
2019-09-10 15:15:00,53.99,54.02,53.99,54.0,163730.0,44.9205,44.9454,44.9205,44.9288,163730.0
2019-09-10 15:20:00,54.0,54.01,53.97,53.98,95848.0,44.9288,44.9371,44.9038,44.9122,95848.0
2019-09-10 15:25:00,53.98,54.02,53.97,54.02,107272.0,44.9122,44.9454,44.9038,44.9454,107272.0
2019-09-10 15:30:00,54.02,54.07,54.02,54.05,103814.0,44.9454,44.987,44.9454,44.9704,103814.0
2019-09-10 15:35:00,54.04,54.06,54.04,54.06,116864.0,44.9621,44.9787,44.9621,44.9787,116864.0
2019-09-10 15:40:00,54.06,54.13,54.05,54.13,148858.0,44.9787,45.037,44.9704,45.037,148858.0
2019-09-10 15:45:00,54.13,54.21,54.12,54.18,357277.0,45.037,45.1035,45.0286,45.0786,357277.0
2019-09-10 15:50:00,54.19,54.27,54.18,54.27,370684.0,45.0869,45.1534,45.0786,45.1534,370684.0
2019-09-10 15:55:00,54.27,54.4,54.26,54.39,1070944.0,45.1534,45.2616,45.1451,45.2533,1070944.0
2019-09-11 09:30:00,54.29,54.35,53.96,54.09,285094.0,45.1701,45.22,44.8955,45.0037,285094.0
2019-09-11 09:35:00,54.08,54.31,54.06,54.2,147638.0,44.9954,45.1867,44.9787,45.0952,147638.0
2019-09-11 09:40:00,54.2,54.39,54.18,54.34,136568.0,45.0952,45.2533,45.0786,45.2117,136568.0
2019-09-11 09:45:00,54.35,54.38,54.27,54.33,81847.0,45.22,45.245,45.1534,45.2034,81847.0
2019-09-11 09:50:00,54.33,54.36,54.23,54.29,92456.0,45.2034,45.2283,45.1202,45.1701,92456.0
2019-09-11 09:55:00,54.3,54.38,54.24,54.38,74280.0,45.1784,45.245,45.1285,45.245,74280.0
2019-09-11 10:00:00,54.38,54.38,54.3,54.32,65284.0,45.245,45.245,45.1784,45.195,65284.0
2019-09-11 10:05:00,54.33,54.4,54.31,54.39,91154.0,45.2034,45.2616,45.1867,45.2533,91154.0
2019-09-11 10:10:00,54.39,54.49,54.38,54.48,70007.0,45.2533,45.3365,45.245,45.3282,70007.0
2019-09-11 10:15:00,54.49,54.52,54.4,54.47,107152.0,45.3365,45.3614,45.2616,45.3198,107152.0
2019-09-11 10:20:00,54.46,54.49,54.42,54.47,48424.0,45.3115,45.3365,45.2782,45.3198,48424.0
2019-09-11 10:25:00,54.47,54.49,54.4,54.46,68942.0,45.3198,45.3365,45.2616,45.3115,68942.0
2019-09-11 10:30:00,54.46,54.49,54.43,54.45,76363.0,45.3115,45.3365,45.2866,45.3032,76363.0
2019-09-11 10:35:00,54.45,54.47,54.37,54.41,59545.0,45.3032,45.3198,45.2366,45.2699,59545.0
2019-09-11 10:40:00,54.41,54.46,54.37,54.38,51339.0,45.2699,45.3115,45.2366,45.245,51339.0
2019-09-11 10:45:00,54.38,54.41,54.33,54.36,54080.0,45.245,45.2699,45.2034,45.2283,54080.0
2019-09-11 10:50:00,54.36,54.45,54.35,54.41,43694.0,45.2283,45.3032,45.22,45.2699,43694.0
2019-09-11 10:55:00,54.41,54.43,54.36,54.4,53203.0,45.2699,45.2866,45.2283,45.2616,53203.0
2019-09-11 11:00:00,54.4,54.44,54.34,54.36,68467.0,45.2616,45.2949,45.2117,45.2283,68467.0
2019-09-11 11:05:00,54.36,54.41,54.35,54.39,55313.0,45.2283,45.2699,45.22,45.2533,55313.0
2019-09-11 11:10:00,54.39,54.41,54.36,54.38,47684.0,45.2533,45.2699,45.2283,45.245,47684.0
2019-09-11 11:15:00,54.37,54.42,54.36,54.4,72410.0,45.2366,45.2782,45.2283,45.2616,72410.0
2019-09-11 11:20:00,54.4,54.41,54.36,54.38,38492.0,45.2616,45.2699,45.2283,45.245,38492.0
2019-09-11 11:25:00,54.38,54.48,54.38,54.44,51025.0,45.245,45.3282,45.245,45.2949,51025.0
2019-09-11 11:30:00,54.44,54.46,54.41,54.41,51967.0,45.2949,45.3115,45.2699,45.2699,51967.0
2019-09-11 11:35:00,54.42,54.51,54.42,54.5,68668.0,45.2782,45.3531,45.2782,45.3448,68668.0
2019-09-11 11:40:00,54.49,54.58,54.47,54.53,47560.0,45.3365,45.4114,45.3198,45.3698,47560.0
2019-09-11 11:45:00,54.53,54.61,54.52,54.57,66361.0,45.3698,45.4363,45.3614,45.4031,66361.0
2019-09-11 11:50:00,54.57,54.61,54.55,54.59,54910.0,45.4031,45.4363,45.3864,45.4197,54910.0
2019-09-11 11:55:00,54.59,54.64,54.57,54.62,89470.0,45.4197,45.4613,45.4031,45.4447,89470.0
2019-09-11 12:00:00,54.62,54.64,54.56,54.63,61221.0,45.4447,45.4613,45.3947,45.453,61221.0
2019-09-11 12:05:00,54.63,54.65,54.6,54.63,48232.0,45.453,45.4696,45.428,45.453,48232.0
2019-09-11 12:10:00,54.62,54.68,54.62,54.65,56624.0,45.4447,45.4946,45.4447,45.4696,56624.0
2019-09-11 12:15:00,54.65,54.68,54.62,54.65,49523.0,45.4696,45.4946,45.4447,45.4696,49523.0
2019-09-11 12:20:00,54.65,54.66,54.6,54.66,234957.0,45.4696,45.4779,45.428,45.4779,234957.0
2019-09-11 12:25:00,54.66,54.73,54.63,54.66,189611.0,45.4779,45.5362,45.453,45.4779,189611.0
2019-09-11 12:30:00,54.66,54.71,54.65,54.7,63032.0,45.4779,45.5195,45.4696,45.5112,63032.0
2019-09-11 12:35:00,54.7,54.71,54.67,54.69,33411.0,45.5112,45.5195,45.4863,45.5029,33411.0
2019-09-11 12:40:00,54.69,54.71,54.66,54.66,49187.0,45.5029,45.5195,45.4779,45.4779,49187.0
2019-09-11 12:45:00,54.66,54.7,54.64,54.66,87974.0,45.4779,45.5112,45.4613,45.4779,87974.0
2019-09-11 12:50:00,54.66,54.68,54.63,54.68,38578.0,45.4779,45.4946,45.453,45.4946,38578.0
2019-09-11 12:55:00,54.68,54.73,54.65,54.71,47380.0,45.4946,45.5362,45.4696,45.5195,47380.0
2019-09-11 13:00:00,54.71,54.72,54.69,54.71,49455.0,45.5195,45.5279,45.5029,45.5195,49455.0
2019-09-11 13:05:00,54.71,54.79,54.68,54.78,63587.0,45.5195,45.5861,45.4946,45.5778,63587.0
2019-09-11 13:10:00,54.76,54.77,54.73,54.75,48709.0,45.5611,45.5695,45.5362,45.5528,48709.0
2019-09-11 13:15:00,54.74,54.74,54.68,54.71,144214.0,45.5445,45.5445,45.4946,45.5195,144214.0
2019-09-11 13:20:00,54.71,54.73,54.7,54.71,142732.0,45.5195,45.5362,45.5112,45.5195,142732.0
2019-09-11 13:25:00,54.71,54.75,54.69,54.75,100059.0,45.5195,45.5528,45.5029,45.5528,100059.0
2019-09-11 13:30:00,54.75,54.8,54.74,54.77,139002.0,45.5528,45.5944,45.5445,45.5695,139002.0
2019-09-11 13:35:00,54.76,54.76,54.72,54.73,44262.0,45.5611,45.5611,45.5279,45.5362,44262.0
2019-09-11 13:40:00,54.72,54.78,54.7,54.76,117174.0,45.5279,45.5778,45.5112,45.5611,117174.0
2019-09-11 13:45:00,54.75,54.79,54.75,54.76,46640.0,45.5528,45.5861,45.5528,45.5611,46640.0
2019-09-11 13:50:00,54.76,54.77,54.68,54.7,43396.0,45.5611,45.5695,45.4946,45.5112,43396.0
2019-09-11 13:55:00,54.69,54.7,54.64,54.65,33823.0,45.5029,45.5112,45.4613,45.4696,33823.0
2019-09-11 14:00:00,54.65,54.65,54.56,54.56,55648.0,45.4696,45.4696,45.3947,45.3947,55648.0
2019-09-11 14:05:00,54.56,54.59,54.54,54.58,46468.0,45.3947,45.4197,45.3781,45.4114,46468.0
2019-09-11 14:10:00,54.58,54.58,54.53,54.55,73450.0,45.4114,45.4114,45.3698,45.3864,73450.0
2019-09-11 14:15:00,54.55,54.56,54.53,54.53,42884.0,45.3864,45.3947,45.3698,45.3698,42884.0
2019-09-11 14:20:00,54.53,54.53,54.49,54.51,48419.0,45.3698,45.3698,45.3365,45.3531,48419.0
2019-09-11 14:25:00,54.5,54.53,54.48,54.51,42235.0,45.3448,45.3698,45.3282,45.3531,42235.0
2019-09-11 14:30:00,54.51,54.55,54.49,54.54,62452.0,45.3531,45.3864,45.3365,45.3781,62452.0
2019-09-11 14:35:00,54.53,54.56,54.51,54.55,56607.0,45.3698,45.3947,45.3531,45.3864,56607.0
2019-09-11 14:40:00,54.56,54.6,54.56,54.58,54505.0,45.3947,45.428,45.3947,45.4114,54505.0
2019-09-11 14:45:00,54.58,54.63,54.57,54.62,59680.0,45.4114,45.453,45.4031,45.4447,59680.0
2019-09-11 14:50:00,54.62,54.63,54.58,54.61,48854.0,45.4447,45.453,45.4114,45.4363,48854.0
2019-09-11 14:55:00,54.61,54.62,54.57,54.62,49689.0,45.4363,45.4447,45.4031,45.4447,49689.0
2019-09-11 15:00:00,54.61,54.62,54.58,54.62,51681.0,45.4363,45.4447,45.4114,45.4447,51681.0
2019-09-11 15:05:00,54.62,54.62,54.57,54.57,39962.0,45.4447,45.4447,45.4031,45.4031,39962.0
2019-09-11 15:10:00,54.58,54.61,54.56,54.6,73481.0,45.4114,45.4363,45.3947,45.428,73481.0
2019-09-11 15:15:00,54.6,54.6,54.56,54.56,58967.0,45.428,45.428,45.3947,45.3947,58967.0
2019-09-11 15:20:00,54.56,54.61,54.56,54.61,77096.0,45.3947,45.4363,45.3947,45.4363,77096.0
2019-09-11 15:25:00,54.61,54.63,54.6,54.6,73820.0,45.4363,45.453,45.428,45.428,73820.0
2019-09-11 15:30:00,54.6,54.61,54.56,54.58,122367.0,45.428,45.4363,45.3947,45.4114,122367.0
2019-09-11 15:35:00,54.58,54.61,54.56,54.59,107397.0,45.4114,45.4363,45.3947,45.4197,107397.0
2019-09-11 15:40:00,54.59,54.6,54.57,54.59,95841.0,45.4197,45.428,45.4031,45.4197,95841.0
2019-09-11 15:45:00,54.59,54.61,54.55,54.61,109453.0,45.4197,45.4363,45.3864,45.4363,109453.0
2019-09-11 15:50:00,54.61,54.67,54.61,54.66,260651.0,45.4363,45.4863,45.4363,45.4779,260651.0
2019-09-11 15:55:00,54.67,54.78,54.65,54.75,925759.0,45.4863,45.5778,45.4696,45.5528,925759.0
2019-09-12 09:30:00,55.1,55.27,55.0,55.25,445105.0,45.844,45.9855,45.7608,45.9688,445105.0
2019-09-12 09:35:00,55.26,55.3,55.05,55.05,163034.0,45.9771,46.0104,45.8024,45.8024,163034.0
2019-09-12 09:40:00,55.06,55.12,55.0,55.02,83057.0,45.8107,45.8607,45.7608,45.7775,83057.0
2019-09-12 09:45:00,55.01,55.2,54.99,55.17,117756.0,45.7691,45.9272,45.7525,45.9023,117756.0
2019-09-12 09:50:00,55.17,55.23,55.06,55.11,97269.0,45.9023,45.9522,45.8107,45.8523,97269.0
2019-09-12 09:55:00,55.1,55.22,55.03,55.22,171777.0,45.844,45.9439,45.7858,45.9439,171777.0
2019-09-12 10:00:00,55.23,55.27,55.17,55.21,146078.0,45.9522,45.9855,45.9023,45.9355,146078.0
2019-09-12 10:05:00,55.2,55.21,55.07,55.12,80718.0,45.9272,45.9355,45.8191,45.8607,80718.0
2019-09-12 10:10:00,55.13,55.28,54.98,55.04,292299.0,45.869,45.9938,45.7442,45.7941,292299.0
2019-09-12 10:15:00,55.04,55.11,55.0,55.03,173565.0,45.7941,45.8523,45.7608,45.7858,173565.0
2019-09-12 10:20:00,55.02,55.11,55.01,55.04,83546.0,45.7775,45.8523,45.7691,45.7941,83546.0
2019-09-12 10:25:00,55.04,55.13,55.02,55.13,65362.0,45.7941,45.869,45.7775,45.869,65362.0
2019-09-12 10:30:00,55.13,55.17,55.03,55.07,96467.0,45.869,45.9023,45.7858,45.8191,96467.0
2019-09-12 10:35:00,55.06,55.12,55.04,55.11,78850.0,45.8107,45.8607,45.7941,45.8523,78850.0
2019-09-12 10:40:00,55.11,55.12,55.05,55.1,83116.0,45.8523,45.8607,45.8024,45.844,83116.0
2019-09-12 10:45:00,55.09,55.23,55.09,55.22,109133.0,45.8357,45.9522,45.8357,45.9439,109133.0
2019-09-12 10:50:00,55.22,55.22,55.09,55.17,234071.0,45.9439,45.9439,45.8357,45.9023,234071.0
2019-09-12 10:55:00,55.17,55.26,55.17,55.2,77979.0,45.9023,45.9771,45.9023,45.9272,77979.0
2019-09-12 11:00:00,55.21,55.31,55.2,55.26,95354.0,45.9355,46.0187,45.9272,45.9771,95354.0
2019-09-12 11:05:00,55.26,55.29,55.23,55.28,68222.0,45.9771,46.0021,45.9522,45.9938,68222.0
2019-09-12 11:10:00,55.28,55.31,55.25,55.3,109719.0,45.9938,46.0187,45.9688,46.0104,109719.0
2019-09-12 11:15:00,55.3,55.3,55.21,55.24,84781.0,46.0104,46.0104,45.9355,45.9605,84781.0
2019-09-12 11:20:00,55.24,55.27,55.21,55.23,65410.0,45.9605,45.9855,45.9355,45.9522,65410.0
2019-09-12 11:25:00,55.24,55.3,55.23,55.3,60385.0,45.9605,46.0104,45.9522,46.0104,60385.0
2019-09-12 11:30:00,55.3,55.3,55.23,55.26,55094.0,46.0104,46.0104,45.9522,45.9771,55094.0
2019-09-12 11:35:00,55.27,55.27,55.2,55.23,70386.0,45.9855,45.9855,45.9272,45.9522,70386.0
2019-09-12 11:40:00,55.23,55.24,55.14,55.22,99930.0,45.9522,45.9605,45.8773,45.9439,99930.0
2019-09-12 11:45:00,55.22,55.22,55.15,55.18,50723.0,45.9439,45.9439,45.8856,45.9106,50723.0
2019-09-12 11:50:00,55.18,55.25,55.16,55.25,45961.0,45.9106,45.9688,45.8939,45.9688,45961.0
2019-09-12 11:55:00,55.24,55.27,55.23,55.24,68395.0,45.9605,45.9855,45.9522,45.9605,68395.0
2019-09-12 12:00:00,55.23,55.23,55.16,55.19,70128.0,45.9522,45.9522,45.8939,45.9189,70128.0
2019-09-12 12:05:00,55.19,55.19,55.13,55.15,73910.0,45.9189,45.9189,45.869,45.8856,73910.0
2019-09-12 12:10:00,55.16,55.21,55.13,55.16,58985.0,45.8939,45.9355,45.869,45.8939,58985.0
2019-09-12 12:15:00,55.16,55.17,55.06,55.1,56053.0,45.8939,45.9023,45.8107,45.844,56053.0
2019-09-12 12:20:00,55.1,55.11,55.04,55.1,75707.0,45.844,45.8523,45.7941,45.844,75707.0
2019-09-12 12:25:00,55.1,55.16,55.08,55.13,57641.0,45.844,45.8939,45.8274,45.869,57641.0
2019-09-12 12:30:00,55.13,55.14,55.09,55.1,66894.0,45.869,45.8773,45.8357,45.844,66894.0
2019-09-12 12:35:00,55.09,55.1,55.05,55.06,66452.0,45.8357,45.844,45.8024,45.8107,66452.0
2019-09-12 12:40:00,55.06,55.15,55.05,55.13,68404.0,45.8107,45.8856,45.8024,45.869,68404.0
2019-09-12 12:45:00,55.14,55.18,55.11,55.15,81437.0,45.8773,45.9106,45.8523,45.8856,81437.0
2019-09-12 12:50:00,55.15,55.2,55.14,55.18,42306.0,45.8856,45.9272,45.8773,45.9106,42306.0
2019-09-12 12:55:00,55.18,55.19,55.15,55.19,31081.0,45.9106,45.9189,45.8856,45.9189,31081.0
2019-09-12 13:00:00,55.19,55.21,55.15,55.17,54702.0,45.9189,45.9355,45.8856,45.9023,54702.0
2019-09-12 13:05:00,55.16,55.25,55.16,55.22,109931.0,45.8939,45.9688,45.8939,45.9439,109931.0
2019-09-12 13:10:00,55.22,55.23,55.19,55.21,53133.0,45.9439,45.9522,45.9189,45.9355,53133.0
2019-09-12 13:15:00,55.21,55.22,55.18,55.2,41658.0,45.9355,45.9439,45.9106,45.9272,41658.0
2019-09-12 13:20:00,55.2,55.22,55.19,55.22,49399.0,45.9272,45.9439,45.9189,45.9439,49399.0
2019-09-12 13:25:00,55.21,55.24,55.17,55.19,83374.0,45.9355,45.9605,45.9023,45.9189,83374.0
2019-09-12 13:30:00,55.18,55.22,55.17,55.21,40495.0,45.9106,45.9439,45.9023,45.9355,40495.0
2019-09-12 13:35:00,55.21,55.24,55.2,55.23,50132.0,45.9355,45.9605,45.9272,45.9522,50132.0
2019-09-12 13:40:00,55.24,55.25,55.19,55.23,62201.0,45.9605,45.9688,45.9189,45.9522,62201.0
2019-09-12 13:45:00,55.23,55.26,55.23,55.26,45576.0,45.9522,45.9771,45.9522,45.9771,45576.0
2019-09-12 13:50:00,55.26,55.26,55.2,55.23,69555.0,45.9771,45.9771,45.9272,45.9522,69555.0
2019-09-12 13:55:00,55.22,55.25,55.22,55.25,26677.0,45.9439,45.9688,45.9439,45.9688,26677.0
2019-09-12 14:00:00,55.25,55.26,55.21,55.22,49090.0,45.9688,45.9771,45.9355,45.9439,49090.0
2019-09-12 14:05:00,55.21,55.23,55.2,55.22,38194.0,45.9355,45.9522,45.9272,45.9439,38194.0
2019-09-12 14:10:00,55.21,55.23,55.21,55.21,31521.0,45.9355,45.9522,45.9355,45.9355,31521.0
2019-09-12 14:15:00,55.21,55.24,55.15,55.16,115933.0,45.9355,45.9605,45.8856,45.8939,115933.0
2019-09-12 14:20:00,55.16,55.17,55.12,55.16,51862.0,45.8939,45.9023,45.8607,45.8939,51862.0
2019-09-12 14:25:00,55.17,55.21,55.16,55.2,51347.0,45.9023,45.9355,45.8939,45.9272,51347.0
2019-09-12 14:30:00,55.2,55.23,55.18,55.23,35624.0,45.9272,45.9522,45.9106,45.9522,35624.0
2019-09-12 14:35:00,55.23,55.24,55.21,55.23,56705.0,45.9522,45.9605,45.9355,45.9522,56705.0
2019-09-12 14:40:00,55.23,55.25,55.18,55.19,76183.0,45.9522,45.9688,45.9106,45.9189,76183.0
2019-09-12 14:45:00,55.19,55.21,55.16,55.2,74964.0,45.9189,45.9355,45.8939,45.9272,74964.0
2019-09-12 14:50:00,55.2,55.22,55.19,55.22,25047.0,45.9272,45.9439,45.9189,45.9439,25047.0
2019-09-12 14:55:00,55.22,55.22,55.19,55.21,51952.0,45.9439,45.9439,45.9189,45.9355,51952.0
2019-09-12 15:00:00,55.22,55.24,55.19,55.2,41191.0,45.9439,45.9605,45.9189,45.9272,41191.0
2019-09-12 15:05:00,55.19,55.2,55.17,55.17,51761.0,45.9189,45.9272,45.9023,45.9023,51761.0
2019-09-12 15:10:00,55.17,55.22,55.16,55.19,76620.0,45.9023,45.9439,45.8939,45.9189,76620.0
2019-09-12 15:15:00,55.19,55.2,55.17,55.18,68760.0,45.9189,45.9272,45.9023,45.9106,68760.0
2019-09-12 15:20:00,55.19,55.25,55.19,55.25,65197.0,45.9189,45.9688,45.9189,45.9688,65197.0
2019-09-12 15:25:00,55.25,55.25,55.19,55.19,61027.0,45.9688,45.9688,45.9189,45.9189,61027.0
2019-09-12 15:30:00,55.2,55.21,55.17,55.19,104974.0,45.9272,45.9355,45.9023,45.9189,104974.0
2019-09-12 15:35:00,55.19,55.2,55.13,55.14,105669.0,45.9189,45.9272,45.869,45.8773,105669.0
2019-09-12 15:40:00,55.14,55.17,55.11,55.16,139090.0,45.8773,45.9023,45.8523,45.8939,139090.0
2019-09-12 15:45:00,55.15,55.16,55.11,55.11,136972.0,45.8856,45.8939,45.8523,45.8523,136972.0
2019-09-12 15:50:00,55.12,55.19,55.1,55.19,274326.0,45.8607,45.9189,45.844,45.9189,274326.0
2019-09-12 15:55:00,55.18,55.23,55.1,55.12,946041.0,45.9106,45.9522,45.844,45.8607,946041.0
2019-09-13 09:30:00,54.48,54.53,54.3,54.44,345922.0,45.6623,45.7042,45.5115,45.6288,345922.0
2019-09-13 09:35:00,54.43,54.59,54.39,54.54,121764.0,45.6204,45.7545,45.5869,45.7126,121764.0
2019-09-13 09:40:00,54.54,54.76,54.53,54.76,136615.0,45.7126,45.897,45.7042,45.897,136615.0
2019-09-13 09:45:00,54.76,54.76,54.64,54.7,60676.0,45.897,45.897,45.7964,45.8467,60676.0
2019-09-13 09:50:00,54.7,54.75,54.67,54.72,68457.0,45.8467,45.8886,45.8216,45.8635,68457.0
2019-09-13 09:55:00,54.72,54.75,54.64,54.7,105807.0,45.8635,45.8886,45.7964,45.8467,105807.0
2019-09-13 10:00:00,54.71,54.77,54.65,54.68,67706.0,45.8551,45.9054,45.8048,45.83,67706.0
2019-09-13 10:05:00,54.68,54.75,54.67,54.74,67472.0,45.83,45.8886,45.8216,45.8802,67472.0
2019-09-13 10:10:00,54.75,54.76,54.69,54.73,66055.0,45.8886,45.897,45.8383,45.8719,66055.0
2019-09-13 10:15:00,54.74,54.77,54.7,54.73,73631.0,45.8802,45.9054,45.8467,45.8719,73631.0
2019-09-13 10:20:00,54.73,54.79,54.73,54.77,122504.0,45.8719,45.9222,45.8719,45.9054,122504.0
2019-09-13 10:25:00,54.77,54.78,54.71,54.73,86583.0,45.9054,45.9138,45.8551,45.8719,86583.0
2019-09-13 10:30:00,54.74,54.74,54.64,54.7,70187.0,45.8802,45.8802,45.7964,45.8467,70187.0
2019-09-13 10:35:00,54.7,54.71,54.52,54.54,101518.0,45.8467,45.8551,45.6959,45.7126,101518.0
2019-09-13 10:40:00,54.55,54.58,54.52,54.57,56027.0,45.721,45.7461,45.6959,45.7378,56027.0
2019-09-13 10:45:00,54.57,54.59,54.54,54.56,52273.0,45.7378,45.7545,45.7126,45.7294,52273.0
2019-09-13 10:50:00,54.56,54.59,54.53,54.59,70630.0,45.7294,45.7545,45.7042,45.7545,70630.0
2019-09-13 10:55:00,54.59,54.59,54.5,54.52,91134.0,45.7545,45.7545,45.6791,45.6959,91134.0
2019-09-13 11:00:00,54.52,54.56,54.51,54.54,53327.0,45.6959,45.7294,45.6875,45.7126,53327.0
2019-09-13 11:05:00,54.54,54.58,54.5,54.58,74644.0,45.7126,45.7461,45.6791,45.7461,74644.0
2019-09-13 11:10:00,54.58,54.65,54.57,54.6,100420.0,45.7461,45.8048,45.7378,45.7629,100420.0
2019-09-13 11:15:00,54.6,54.64,54.56,54.59,76386.0,45.7629,45.7964,45.7294,45.7545,76386.0
2019-09-13 11:20:00,54.59,54.6,54.52,54.52,78168.0,45.7545,45.7629,45.6959,45.6959,78168.0
2019-09-13 11:25:00,54.52,54.55,54.5,54.53,62435.0,45.6959,45.721,45.6791,45.7042,62435.0
2019-09-13 11:30:00,54.53,54.54,54.49,54.51,63796.0,45.7042,45.7126,45.6707,45.6875,63796.0
2019-09-13 11:35:00,54.52,54.57,54.5,54.51,110575.0,45.6959,45.7378,45.6791,45.6875,110575.0
2019-09-13 11:40:00,54.52,54.54,54.47,54.48,66609.0,45.6959,45.7126,45.6539,45.6623,66609.0
2019-09-13 11:45:00,54.48,54.54,54.46,54.53,62827.0,45.6623,45.7126,45.6456,45.7042,62827.0
2019-09-13 11:50:00,54.52,54.55,54.51,54.53,47010.0,45.6959,45.721,45.6875,45.7042,47010.0
2019-09-13 11:55:00,54.52,54.52,54.45,54.48,63464.0,45.6959,45.6959,45.6372,45.6623,63464.0
2019-09-13 12:00:00,54.48,54.5,54.4,54.44,90343.0,45.6623,45.6791,45.5953,45.6288,90343.0
2019-09-13 12:05:00,54.44,54.45,54.4,54.44,63462.0,45.6288,45.6372,45.5953,45.6288,63462.0
2019-09-13 12:10:00,54.43,54.47,54.42,54.46,53208.0,45.6204,45.6539,45.612,45.6456,53208.0
2019-09-13 12:15:00,54.45,54.46,54.43,54.45,41150.0,45.6372,45.6456,45.6204,45.6372,41150.0
2019-09-13 12:20:00,54.45,54.45,54.35,54.35,76628.0,45.6372,45.6372,45.5534,45.5534,76628.0
2019-09-13 12:25:00,54.36,54.37,54.31,54.31,61372.0,45.5617,45.5701,45.5198,45.5198,61372.0
2019-09-13 12:30:00,54.31,54.32,54.28,54.31,88163.0,45.5198,45.5282,45.4947,45.5198,88163.0
2019-09-13 12:35:00,54.3,54.36,54.3,54.35,83507.0,45.5115,45.5617,45.5115,45.5534,83507.0
2019-09-13 12:40:00,54.36,54.36,54.26,54.26,94936.0,45.5617,45.5617,45.4779,45.4779,94936.0
2019-09-13 12:45:00,54.26,54.29,54.22,54.25,81930.0,45.4779,45.5031,45.4444,45.4695,81930.0
2019-09-13 12:50:00,54.26,54.3,54.24,54.27,70805.0,45.4779,45.5115,45.4612,45.4863,70805.0
2019-09-13 12:55:00,54.28,54.28,54.17,54.18,92079.0,45.4947,45.4947,45.4025,45.4109,92079.0
2019-09-13 13:00:00,54.18,54.21,54.16,54.19,120850.0,45.4109,45.436,45.3941,45.4193,120850.0
2019-09-13 13:05:00,54.19,54.22,54.17,54.2,170215.0,45.4193,45.4444,45.4025,45.4276,170215.0
2019-09-13 13:10:00,54.21,54.24,54.19,54.2,102167.0,45.436,45.4612,45.4193,45.4276,102167.0
2019-09-13 13:15:00,54.2,54.25,54.19,54.23,45040.0,45.4276,45.4695,45.4193,45.4528,45040.0
2019-09-13 13:20:00,54.22,54.24,54.09,54.12,84739.0,45.4444,45.4612,45.3354,45.3606,84739.0
2019-09-13 13:25:00,54.11,54.13,54.07,54.13,69707.0,45.3522,45.369,45.3187,45.369,69707.0
2019-09-13 13:30:00,54.13,54.14,54.1,54.13,64199.0,45.369,45.3774,45.3438,45.369,64199.0
2019-09-13 13:35:00,54.12,54.13,54.09,54.09,51673.0,45.3606,45.369,45.3354,45.3354,51673.0
2019-09-13 13:40:00,54.09,54.13,54.08,54.12,62057.0,45.3354,45.369,45.3271,45.3606,62057.0
2019-09-13 13:45:00,54.11,54.16,54.09,54.16,61646.0,45.3522,45.3941,45.3354,45.3941,61646.0
2019-09-13 13:50:00,54.16,54.22,54.14,54.21,49592.0,45.3941,45.4444,45.3774,45.436,49592.0
2019-09-13 13:55:00,54.2,54.23,54.17,54.2,72266.0,45.4276,45.4528,45.4025,45.4276,72266.0
2019-09-13 14:00:00,54.2,54.27,54.19,54.25,62588.0,45.4276,45.4863,45.4193,45.4695,62588.0
2019-09-13 14:05:00,54.25,54.26,54.22,54.23,63829.0,45.4695,45.4779,45.4444,45.4528,63829.0
2019-09-13 14:10:00,54.22,54.24,54.19,54.22,42591.0,45.4444,45.4612,45.4193,45.4444,42591.0
2019-09-13 14:15:00,54.22,54.23,54.17,54.21,65389.0,45.4444,45.4528,45.4025,45.436,65389.0
2019-09-13 14:20:00,54.21,54.21,54.17,54.21,64395.0,45.436,45.436,45.4025,45.436,64395.0
2019-09-13 14:25:00,54.2,54.21,54.16,54.16,45011.0,45.4276,45.436,45.3941,45.3941,45011.0
2019-09-13 14:30:00,54.17,54.23,54.15,54.22,103885.0,45.4025,45.4528,45.3857,45.4444,103885.0
2019-09-13 14:35:00,54.22,54.26,54.22,54.23,61382.0,45.4444,45.4779,45.4444,45.4528,61382.0
2019-09-13 14:40:00,54.23,54.27,54.22,54.25,45329.0,45.4528,45.4863,45.4444,45.4695,45329.0
2019-09-13 14:45:00,54.25,54.26,54.22,54.23,82531.0,45.4695,45.4779,45.4444,45.4528,82531.0
2019-09-13 14:50:00,54.23,54.28,54.23,54.25,56601.0,45.4528,45.4947,45.4528,45.4695,56601.0
2019-09-13 14:55:00,54.25,54.28,54.24,54.26,55549.0,45.4695,45.4947,45.4612,45.4779,55549.0
2019-09-13 15:00:00,54.27,54.28,54.25,54.27,73002.0,45.4863,45.4947,45.4695,45.4863,73002.0
2019-09-13 15:05:00,54.27,54.28,54.23,54.26,107944.0,45.4863,45.4947,45.4528,45.4779,107944.0
2019-09-13 15:10:00,54.26,54.27,54.24,54.26,51978.0,45.4779,45.4863,45.4612,45.4779,51978.0
2019-09-13 15:15:00,54.25,54.28,54.21,54.22,101122.0,45.4695,45.4947,45.436,45.4444,101122.0
2019-09-13 15:20:00,54.21,54.25,54.2,54.23,70730.0,45.436,45.4695,45.4276,45.4528,70730.0
2019-09-13 15:25:00,54.23,54.29,54.23,54.29,73792.0,45.4528,45.5031,45.4528,45.5031,73792.0
2019-09-13 15:30:00,54.29,54.31,54.25,54.27,122922.0,45.5031,45.5198,45.4695,45.4863,122922.0
2019-09-13 15:35:00,54.27,54.28,54.22,54.22,144443.0,45.4863,45.4947,45.4444,45.4444,144443.0
2019-09-13 15:40:00,54.23,54.29,54.22,54.29,203075.0,45.4528,45.5031,45.4444,45.5031,203075.0
2019-09-13 15:45:00,54.29,54.33,54.26,54.3,184864.0,45.5031,45.5366,45.4779,45.5115,184864.0
2019-09-13 15:50:00,54.31,54.38,54.31,54.34,371501.0,45.5198,45.5785,45.5198,45.545,371501.0
2019-09-13 15:55:00,54.34,54.37,54.26,54.27,658692.0,45.545,45.5701,45.4779,45.4863,658692.0
2019-09-16 09:30:00,54.1,54.25,54.09,54.09,223272.0,45.3438,45.4695,45.3354,45.3354,223272.0
2019-09-16 09:35:00,54.1,54.23,54.06,54.14,107331.0,45.3438,45.4528,45.3103,45.3774,107331.0
2019-09-16 09:40:00,54.14,54.2,54.08,54.1,94578.0,45.3774,45.4276,45.3271,45.3438,94578.0
2019-09-16 09:45:00,54.11,54.15,54.09,54.12,67511.0,45.3522,45.3857,45.3354,45.3606,67511.0
2019-09-16 09:50:00,54.13,54.16,54.09,54.14,90896.0,45.369,45.3941,45.3354,45.3774,90896.0
2019-09-16 09:55:00,54.14,54.28,54.14,54.27,96302.0,45.3774,45.4947,45.3774,45.4863,96302.0
2019-09-16 10:00:00,54.27,54.29,54.21,54.25,67707.0,45.4863,45.5031,45.436,45.4695,67707.0
2019-09-16 10:05:00,54.25,54.34,54.22,54.23,79010.0,45.4695,45.545,45.4444,45.4528,79010.0
2019-09-16 10:10:00,54.22,54.24,54.19,54.23,49553.0,45.4444,45.4612,45.4193,45.4528,49553.0
2019-09-16 10:15:00,54.23,54.23,54.12,54.14,64196.0,45.4528,45.4528,45.3606,45.3774,64196.0
2019-09-16 10:20:00,54.14,54.15,54.07,54.08,68155.0,45.3774,45.3857,45.3187,45.3271,68155.0
2019-09-16 10:25:00,54.08,54.14,54.06,54.06,67132.0,45.3271,45.3774,45.3103,45.3103,67132.0
2019-09-16 10:30:00,54.06,54.08,54.01,54.03,73718.0,45.3103,45.3271,45.2684,45.2852,73718.0
2019-09-16 10:35:00,54.03,54.06,54.01,54.02,54938.0,45.2852,45.3103,45.2684,45.2768,54938.0
2019-09-16 10:40:00,54.02,54.08,54.01,54.02,45610.0,45.2768,45.3271,45.2684,45.2768,45610.0
2019-09-16 10:45:00,54.02,54.03,54.01,54.02,24027.0,45.2768,45.2852,45.2684,45.2768,24027.0
2019-09-16 10:50:00,54.02,54.06,53.99,54.03,79057.0,45.2768,45.3103,45.2516,45.2852,79057.0
2019-09-16 10:55:00,54.04,54.07,53.98,53.98,46567.0,45.2935,45.3187,45.2432,45.2432,46567.0
2019-09-16 11:00:00,53.98,54.0,53.93,53.95,70932.0,45.2432,45.26,45.2013,45.2181,70932.0
2019-09-16 11:05:00,53.95,53.95,53.82,53.93,164039.0,45.2181,45.2181,45.1091,45.2013,164039.0
2019-09-16 11:10:00,53.93,53.96,53.89,53.9,72167.0,45.2013,45.2265,45.1678,45.1762,72167.0
2019-09-16 11:15:00,53.9,53.91,53.86,53.89,31280.0,45.1762,45.1846,45.1427,45.1678,31280.0
2019-09-16 11:20:00,53.88,53.91,53.87,53.89,169962.0,45.1594,45.1846,45.1511,45.1678,169962.0
2019-09-16 11:25:00,53.89,53.91,53.85,53.86,80227.0,45.1678,45.1846,45.1343,45.1427,80227.0
2019-09-16 11:30:00,53.86,53.89,53.84,53.86,69207.0,45.1427,45.1678,45.1259,45.1427,69207.0
2019-09-16 11:35:00,53.86,53.89,53.78,53.81,64878.0,45.1427,45.1678,45.0756,45.1008,64878.0
2019-09-16 11:40:00,53.81,53.82,53.75,53.78,46577.0,45.1008,45.1091,45.0505,45.0756,46577.0
2019-09-16 11:45:00,53.78,53.79,53.71,53.74,77570.0,45.0756,45.084,45.0169,45.0421,77570.0
2019-09-16 11:50:00,53.74,53.78,53.73,53.76,49706.0,45.0421,45.0756,45.0337,45.0589,49706.0
2019-09-16 11:55:00,53.77,53.78,53.71,53.72,73058.0,45.0672,45.0756,45.0169,45.0253,73058.0
2019-09-16 12:00:00,53.72,53.78,53.71,53.78,40090.0,45.0253,45.0756,45.0169,45.0756,40090.0
2019-09-16 12:05:00,53.77,53.77,53.74,53.75,35995.0,45.0672,45.0672,45.0421,45.0505,35995.0
2019-09-16 12:10:00,53.76,53.76,53.73,53.75,32136.0,45.0589,45.0589,45.0337,45.0505,32136.0
2019-09-16 12:15:00,53.75,53.8,53.73,53.8,38210.0,45.0505,45.0924,45.0337,45.0924,38210.0
2019-09-16 12:20:00,53.8,53.8,53.74,53.74,45732.0,45.0924,45.0924,45.0421,45.0421,45732.0
2019-09-16 12:25:00,53.75,53.75,53.71,53.72,68226.0,45.0505,45.0505,45.0169,45.0253,68226.0
2019-09-16 12:30:00,53.73,53.75,53.71,53.73,39671.0,45.0337,45.0505,45.0169,45.0337,39671.0
2019-09-16 12:35:00,53.73,53.73,53.68,53.72,68089.0,45.0337,45.0337,44.9918,45.0253,68089.0
2019-09-16 12:40:00,53.72,53.72,53.64,53.66,77862.0,45.0253,45.0253,44.9583,44.975,77862.0
2019-09-16 12:45:00,53.66,53.67,53.63,53.64,64160.0,44.975,44.9834,44.9499,44.9583,64160.0
2019-09-16 12:50:00,53.65,53.71,53.64,53.68,99602.0,44.9667,45.0169,44.9583,44.9918,99602.0
2019-09-16 12:55:00,53.68,53.7,53.67,53.7,38950.0,44.9918,45.0086,44.9834,45.0086,38950.0
2019-09-16 13:00:00,53.69,53.74,53.69,53.73,63737.0,45.0002,45.0421,45.0002,45.0337,63737.0
2019-09-16 13:05:00,53.74,53.78,53.73,53.77,59840.0,45.0421,45.0756,45.0337,45.0672,59840.0
2019-09-16 13:10:00,53.78,53.8,53.75,53.77,84255.0,45.0756,45.0924,45.0505,45.0672,84255.0
2019-09-16 13:15:00,53.77,53.83,53.75,53.83,90306.0,45.0672,45.1175,45.0505,45.1175,90306.0
2019-09-16 13:20:00,53.83,53.84,53.81,53.83,42679.0,45.1175,45.1259,45.1008,45.1175,42679.0
2019-09-16 13:25:00,53.83,53.86,53.81,53.82,111613.0,45.1175,45.1427,45.1008,45.1091,111613.0
2019-09-16 13:30:00,53.82,53.86,53.81,53.84,103631.0,45.1091,45.1427,45.1008,45.1259,103631.0
2019-09-16 13:35:00,53.84,53.88,53.82,53.86,64693.0,45.1259,45.1594,45.1091,45.1427,64693.0
2019-09-16 13:40:00,53.86,53.91,53.85,53.9,47498.0,45.1427,45.1846,45.1343,45.1762,47498.0
2019-09-16 13:45:00,53.9,53.93,53.88,53.93,43672.0,45.1762,45.2013,45.1594,45.2013,43672.0
2019-09-16 13:50:00,53.93,53.97,53.92,53.95,175911.0,45.2013,45.2349,45.193,45.2181,175911.0
2019-09-16 13:55:00,53.95,53.96,53.92,53.94,56993.0,45.2181,45.2265,45.193,45.2097,56993.0
2019-09-16 14:00:00,53.93,53.97,53.93,53.97,47781.0,45.2013,45.2349,45.2013,45.2349,47781.0
2019-09-16 14:05:00,53.96,54.0,53.96,53.96,41907.0,45.2265,45.26,45.2265,45.2265,41907.0
2019-09-16 14:10:00,53.97,53.97,53.9,53.91,121625.0,45.2349,45.2349,45.1762,45.1846,121625.0
2019-09-16 14:15:00,53.91,53.92,53.87,53.89,137002.0,45.1846,45.193,45.1511,45.1678,137002.0
2019-09-16 14:20:00,53.89,53.91,53.88,53.89,53287.0,45.1678,45.1846,45.1594,45.1678,53287.0
2019-09-16 14:25:00,53.88,53.9,53.85,53.88,44476.0,45.1594,45.1762,45.1343,45.1594,44476.0
2019-09-16 14:30:00,53.89,53.89,53.83,53.85,71695.0,45.1678,45.1678,45.1175,45.1343,71695.0
2019-09-16 14:35:00,53.86,53.86,53.82,53.84,36057.0,45.1427,45.1427,45.1091,45.1259,36057.0
2019-09-16 14:40:00,53.83,53.88,53.82,53.86,76646.0,45.1175,45.1594,45.1091,45.1427,76646.0
2019-09-16 14:45:00,53.86,53.87,53.82,53.84,58712.0,45.1427,45.1511,45.1091,45.1259,58712.0
2019-09-16 14:50:00,53.83,53.84,53.8,53.82,52702.0,45.1175,45.1259,45.0924,45.1091,52702.0
2019-09-16 14:55:00,53.82,53.85,53.8,53.84,67705.0,45.1091,45.1343,45.0924,45.1259,67705.0
2019-09-16 15:00:00,53.85,53.85,53.8,53.8,54528.0,45.1343,45.1343,45.0924,45.0924,54528.0
2019-09-16 15:05:00,53.8,53.83,53.8,53.82,48348.0,45.0924,45.1175,45.0924,45.1091,48348.0
2019-09-16 15:10:00,53.82,53.87,53.81,53.87,70746.0,45.1091,45.1511,45.1008,45.1511,70746.0
2019-09-16 15:15:00,53.87,53.87,53.84,53.87,47724.0,45.1511,45.1511,45.1259,45.1511,47724.0
2019-09-16 15:20:00,53.87,53.89,53.86,53.89,48372.0,45.1511,45.1678,45.1427,45.1678,48372.0
2019-09-16 15:25:00,53.88,53.91,53.88,53.89,47062.0,45.1594,45.1846,45.1594,45.1678,47062.0
2019-09-16 15:30:00,53.9,53.92,53.87,53.92,77892.0,45.1762,45.193,45.1511,45.193,77892.0
2019-09-16 15:35:00,53.91,53.98,53.91,53.98,102537.0,45.1846,45.2432,45.1846,45.2432,102537.0
2019-09-16 15:40:00,53.98,53.99,53.95,53.97,101459.0,45.2432,45.2516,45.2181,45.2349,101459.0
2019-09-16 15:45:00,53.97,53.98,53.92,53.93,255488.0,45.2349,45.2432,45.193,45.2013,255488.0
2019-09-16 15:50:00,53.94,54.0,53.92,54.0,246500.0,45.2097,45.26,45.193,45.26,246500.0
2019-09-16 15:55:00,54.0,54.07,53.96,53.97,775796.0,45.26,45.3187,45.2265,45.2349,775796.0
2019-09-17 09:30:00,54.1,54.36,54.0,54.27,277367.0,45.3438,45.5617,45.26,45.4863,277367.0
2019-09-17 09:35:00,54.26,54.56,54.21,54.56,185737.0,45.4779,45.7294,45.436,45.7294,185737.0
2019-09-17 09:40:00,54.55,54.55,54.43,54.5,93972.0,45.721,45.721,45.6204,45.6791,93972.0
2019-09-17 09:45:00,54.5,54.58,54.49,54.55,65165.0,45.6791,45.7461,45.6707,45.721,65165.0
2019-09-17 09:50:00,54.55,54.62,54.52,54.6,154285.0,45.721,45.7797,45.6959,45.7629,154285.0
2019-09-17 09:55:00,54.6,54.62,54.51,54.56,76283.0,45.7629,45.7797,45.6875,45.7294,76283.0
2019-09-17 10:00:00,54.57,54.61,54.55,54.55,82352.0,45.7378,45.7713,45.721,45.721,82352.0
2019-09-17 10:05:00,54.55,54.61,54.55,54.61,118512.0,45.721,45.7713,45.721,45.7713,118512.0
2019-09-17 10:10:00,54.61,54.65,54.56,54.59,83353.0,45.7713,45.8048,45.7294,45.7545,83353.0
2019-09-17 10:15:00,54.59,54.59,54.52,54.55,59787.0,45.7545,45.7545,45.6959,45.721,59787.0
2019-09-17 10:20:00,54.55,54.58,54.53,54.55,64579.0,45.721,45.7461,45.7042,45.721,64579.0
2019-09-17 10:25:00,54.55,54.67,54.51,54.67,129215.0,45.721,45.8216,45.6875,45.8216,129215.0
2019-09-17 10:30:00,54.67,54.67,54.62,54.63,63951.0,45.8216,45.8216,45.7797,45.788,63951.0
2019-09-17 10:35:00,54.63,54.7,54.62,54.69,86662.0,45.788,45.8467,45.7797,45.8383,86662.0
2019-09-17 10:40:00,54.69,54.69,54.62,54.63,74012.0,45.8383,45.8383,45.7797,45.788,74012.0
2019-09-17 10:45:00,54.63,54.65,54.51,54.51,94272.0,45.788,45.8048,45.6875,45.6875,94272.0
2019-09-17 10:50:00,54.51,54.56,54.47,54.54,83217.0,45.6875,45.7294,45.6539,45.7126,83217.0
2019-09-17 10:55:00,54.55,54.57,54.52,54.53,91154.0,45.721,45.7378,45.6959,45.7042,91154.0
2019-09-17 11:00:00,54.52,54.53,54.43,54.5,151375.0,45.6959,45.7042,45.6204,45.6791,151375.0
2019-09-17 11:05:00,54.49,54.52,54.47,54.48,48587.0,45.6707,45.6959,45.6539,45.6623,48587.0
2019-09-17 11:10:00,54.49,54.5,54.38,54.43,96144.0,45.6707,45.6791,45.5785,45.6204,96144.0
2019-09-17 11:15:00,54.43,54.47,54.41,54.45,50784.0,45.6204,45.6539,45.6037,45.6372,50784.0
2019-09-17 11:20:00,54.45,54.47,54.42,54.46,113561.0,45.6372,45.6539,45.612,45.6456,113561.0
2019-09-17 11:25:00,54.45,54.46,54.33,54.4,147839.0,45.6372,45.6456,45.5366,45.5953,147839.0
2019-09-17 11:30:00,54.41,54.42,54.35,54.38,81348.0,45.6037,45.612,45.5534,45.5785,81348.0
2019-09-17 11:35:00,54.37,54.4,54.35,54.39,63605.0,45.5701,45.5953,45.5534,45.5869,63605.0
2019-09-17 11:40:00,54.39,54.41,54.36,54.38,60296.0,45.5869,45.6037,45.5617,45.5785,60296.0
2019-09-17 11:45:00,54.38,54.45,54.37,54.45,41878.0,45.5785,45.6372,45.5701,45.6372,41878.0
2019-09-17 11:50:00,54.45,54.46,54.37,54.37,39226.0,45.6372,45.6456,45.5701,45.5701,39226.0
2019-09-17 11:55:00,54.36,54.37,54.28,54.3,64321.0,45.5617,45.5701,45.4947,45.5115,64321.0
2019-09-17 12:00:00,54.3,54.35,54.29,54.31,85524.0,45.5115,45.5534,45.5031,45.5198,85524.0
2019-09-17 12:05:00,54.31,54.33,54.29,54.32,78221.0,45.5198,45.5366,45.5031,45.5282,78221.0
2019-09-17 12:10:00,54.33,54.35,54.31,54.32,32451.0,45.5366,45.5534,45.5198,45.5282,32451.0
2019-09-17 12:15:00,54.33,54.34,54.31,54.33,33307.0,45.5366,45.545,45.5198,45.5366,33307.0
2019-09-17 12:20:00,54.32,54.35,54.31,54.32,44212.0,45.5282,45.5534,45.5198,45.5282,44212.0
2019-09-17 12:25:00,54.31,54.33,54.29,54.3,44626.0,45.5198,45.5366,45.5031,45.5115,44626.0
2019-09-17 12:30:00,54.3,54.3,54.27,54.28,46583.0,45.5115,45.5115,45.4863,45.4947,46583.0
2019-09-17 12:35:00,54.28,54.28,54.23,54.24,69487.0,45.4947,45.4947,45.4528,45.4612,69487.0
2019-09-17 12:40:00,54.23,54.25,54.21,54.23,59826.0,45.4528,45.4695,45.436,45.4528,59826.0
2019-09-17 12:45:00,54.22,54.23,54.2,54.21,42537.0,45.4444,45.4528,45.4276,45.436,42537.0
2019-09-17 12:50:00,54.21,54.21,54.15,54.16,46233.0,45.436,45.436,45.3857,45.3941,46233.0
2019-09-17 12:55:00,54.16,54.16,54.1,54.12,96039.0,45.3941,45.3941,45.3438,45.3606,96039.0
2019-09-17 13:00:00,54.12,54.14,54.07,54.09,63889.0,45.3606,45.3774,45.3187,45.3354,63889.0
2019-09-17 13:05:00,54.09,54.1,54.02,54.03,108800.0,45.3354,45.3438,45.2768,45.2852,108800.0
2019-09-17 13:10:00,54.02,54.04,53.98,54.0,89325.0,45.2768,45.2935,45.2432,45.26,89325.0
2019-09-17 13:15:00,54.0,54.02,53.98,53.99,73197.0,45.26,45.2768,45.2432,45.2516,73197.0
2019-09-17 13:20:00,54.0,54.0,53.96,53.98,53585.0,45.26,45.26,45.2265,45.2432,53585.0
2019-09-17 13:25:00,53.99,54.0,53.98,54.0,48887.0,45.2516,45.26,45.2432,45.26,48887.0
2019-09-17 13:30:00,54.0,54.04,53.99,54.04,61774.0,45.26,45.2935,45.2516,45.2935,61774.0
2019-09-17 13:35:00,54.04,54.1,54.03,54.1,76668.0,45.2935,45.3438,45.2852,45.3438,76668.0
2019-09-17 13:40:00,54.1,54.12,54.07,54.09,73384.0,45.3438,45.3606,45.3187,45.3354,73384.0
2019-09-17 13:45:00,54.09,54.14,54.08,54.09,65861.0,45.3354,45.3774,45.3271,45.3354,65861.0
2019-09-17 13:50:00,54.09,54.1,54.06,54.1,70315.0,45.3354,45.3438,45.3103,45.3438,70315.0
2019-09-17 13:55:00,54.1,54.15,54.07,54.1,83071.0,45.3438,45.3857,45.3187,45.3438,83071.0
2019-09-17 14:00:00,54.1,54.15,54.1,54.15,41228.0,45.3438,45.3857,45.3438,45.3857,41228.0
2019-09-17 14:05:00,54.15,54.15,54.09,54.11,59448.0,45.3857,45.3857,45.3354,45.3522,59448.0
2019-09-17 14:10:00,54.11,54.14,54.1,54.12,41829.0,45.3522,45.3774,45.3438,45.3606,41829.0
2019-09-17 14:15:00,54.13,54.14,54.1,54.11,37603.0,45.369,45.3774,45.3438,45.3522,37603.0
2019-09-17 14:20:00,54.1,54.14,54.08,54.14,58095.0,45.3438,45.3774,45.3271,45.3774,58095.0
2019-09-17 14:25:00,54.14,54.15,54.12,54.14,43678.0,45.3774,45.3857,45.3606,45.3774,43678.0
2019-09-17 14:30:00,54.15,54.17,54.13,54.16,47768.0,45.3857,45.4025,45.369,45.3941,47768.0
2019-09-17 14:35:00,54.16,54.2,54.14,54.15,54842.0,45.3941,45.4276,45.3774,45.3857,54842.0
2019-09-17 14:40:00,54.16,54.22,54.15,54.21,32704.0,45.3941,45.4444,45.3857,45.436,32704.0
2019-09-17 14:45:00,54.21,54.22,54.19,54.19,23516.0,45.436,45.4444,45.4193,45.4193,23516.0
2019-09-17 14:50:00,54.19,54.2,54.16,54.17,47604.0,45.4193,45.4276,45.3941,45.4025,47604.0
2019-09-17 14:55:00,54.16,54.18,54.13,54.13,42936.0,45.3941,45.4109,45.369,45.369,42936.0
2019-09-17 15:00:00,54.14,54.15,54.09,54.11,56846.0,45.3774,45.3857,45.3354,45.3522,56846.0
2019-09-17 15:05:00,54.1,54.11,54.09,54.1,87497.0,45.3438,45.3522,45.3354,45.3438,87497.0
2019-09-17 15:10:00,54.1,54.11,54.07,54.1,39388.0,45.3438,45.3522,45.3187,45.3438,39388.0
2019-09-17 15:15:00,54.1,54.12,54.07,54.09,73979.0,45.3438,45.3606,45.3187,45.3354,73979.0
2019-09-17 15:20:00,54.1,54.14,54.09,54.12,103754.0,45.3438,45.3774,45.3354,45.3606,103754.0
2019-09-17 15:25:00,54.12,54.15,54.11,54.14,56475.0,45.3606,45.3857,45.3522,45.3774,56475.0
2019-09-17 15:30:00,54.14,54.17,54.13,54.16,104392.0,45.3774,45.4025,45.369,45.3941,104392.0
2019-09-17 15:35:00,54.16,54.19,54.15,54.19,91443.0,45.3941,45.4193,45.3857,45.4193,91443.0
2019-09-17 15:40:00,54.18,54.22,54.16,54.22,110503.0,45.4109,45.4444,45.3941,45.4444,110503.0
2019-09-17 15:45:00,54.22,54.23,54.19,54.23,123831.0,45.4444,45.4528,45.4193,45.4528,123831.0
2019-09-17 15:50:00,54.23,54.23,54.18,54.2,162086.0,45.4528,45.4528,45.4109,45.4276,162086.0
2019-09-17 15:55:00,54.2,54.26,54.18,54.23,894930.0,45.4276,45.4779,45.4109,45.4528,894930.0
2019-09-18 09:30:00,54.2,54.29,54.17,54.24,198624.0,45.4276,45.5031,45.4025,45.4612,198624.0
2019-09-18 09:35:00,54.27,54.27,54.06,54.1,65456.0,45.4863,45.4863,45.3103,45.3438,65456.0
2019-09-18 09:40:00,54.1,54.22,54.1,54.19,129814.0,45.3438,45.4444,45.3438,45.4193,129814.0
2019-09-18 09:45:00,54.18,54.25,54.16,54.21,71606.0,45.4109,45.4695,45.3941,45.436,71606.0
2019-09-18 09:50:00,54.2,54.24,54.17,54.2,65567.0,45.4276,45.4612,45.4025,45.4276,65567.0
2019-09-18 09:55:00,54.2,54.28,54.18,54.27,59554.0,45.4276,45.4947,45.4109,45.4863,59554.0
2019-09-18 10:00:00,54.27,54.29,54.23,54.24,57795.0,45.4863,45.5031,45.4528,45.4612,57795.0
2019-09-18 10:05:00,54.25,54.27,54.24,54.25,41514.0,45.4695,45.4863,45.4612,45.4695,41514.0
2019-09-18 10:10:00,54.25,54.27,54.16,54.19,147004.0,45.4695,45.4863,45.3941,45.4193,147004.0
2019-09-18 10:15:00,54.19,54.21,54.17,54.19,112441.0,45.4193,45.436,45.4025,45.4193,112441.0
2019-09-18 10:20:00,54.2,54.21,54.15,54.15,51079.0,45.4276,45.436,45.3857,45.3857,51079.0
2019-09-18 10:25:00,54.16,54.16,54.08,54.15,43521.0,45.3941,45.3941,45.3271,45.3857,43521.0
2019-09-18 10:30:00,54.15,54.18,54.14,54.15,21689.0,45.3857,45.4109,45.3774,45.3857,21689.0
2019-09-18 10:35:00,54.15,54.18,54.13,54.14,39192.0,45.3857,45.4109,45.369,45.3774,39192.0
2019-09-18 10:40:00,54.14,54.16,54.11,54.12,46136.0,45.3774,45.3941,45.3522,45.3606,46136.0
2019-09-18 10:45:00,54.11,54.14,54.08,54.12,38769.0,45.3522,45.3774,45.3271,45.3606,38769.0
2019-09-18 10:50:00,54.12,54.13,54.09,54.12,36934.0,45.3606,45.369,45.3354,45.3606,36934.0
2019-09-18 10:55:00,54.12,54.14,54.09,54.12,39333.0,45.3606,45.3774,45.3354,45.3606,39333.0
2019-09-18 11:00:00,54.12,54.13,54.09,54.09,29418.0,45.3606,45.369,45.3354,45.3354,29418.0
2019-09-18 11:05:00,54.1,54.13,54.08,54.12,68126.0,45.3438,45.369,45.3271,45.3606,68126.0
2019-09-18 11:10:00,54.11,54.15,54.1,54.11,65637.0,45.3522,45.3857,45.3438,45.3522,65637.0
2019-09-18 11:15:00,54.11,54.13,54.09,54.13,45306.0,45.3522,45.369,45.3354,45.369,45306.0
2019-09-18 11:20:00,54.13,54.14,54.12,54.13,45361.0,45.369,45.3774,45.3606,45.369,45361.0
2019-09-18 11:25:00,54.13,54.17,54.12,54.16,65442.0,45.369,45.4025,45.3606,45.3941,65442.0
2019-09-18 11:30:00,54.16,54.17,54.15,54.15,36366.0,45.3941,45.4025,45.3857,45.3857,36366.0
2019-09-18 11:35:00,54.15,54.2,54.15,54.18,38930.0,45.3857,45.4276,45.3857,45.4109,38930.0
2019-09-18 11:40:00,54.18,54.19,54.15,54.18,23205.0,45.4109,45.4193,45.3857,45.4109,23205.0
2019-09-18 11:45:00,54.17,54.18,54.14,54.16,62705.0,45.4025,45.4109,45.3774,45.3941,62705.0
2019-09-18 11:50:00,54.16,54.16,54.12,54.14,47606.0,45.3941,45.3941,45.3606,45.3774,47606.0
2019-09-18 11:55:00,54.14,54.15,54.11,54.15,43590.0,45.3774,45.3857,45.3522,45.3857,43590.0
2019-09-18 12:00:00,54.15,54.15,54.1,54.11,30631.0,45.3857,45.3857,45.3438,45.3522,30631.0
2019-09-18 12:05:00,54.11,54.11,54.04,54.05,79429.0,45.3522,45.3522,45.2935,45.3019,79429.0
2019-09-18 12:10:00,54.04,54.07,54.04,54.05,68929.0,45.2935,45.3187,45.2935,45.3019,68929.0
2019-09-18 12:15:00,54.05,54.06,53.99,53.99,69888.0,45.3019,45.3103,45.2516,45.2516,69888.0
2019-09-18 12:20:00,53.99,54.0,53.92,53.93,56122.0,45.2516,45.26,45.193,45.2013,56122.0
2019-09-18 12:25:00,53.92,53.94,53.88,53.9,69125.0,45.193,45.2097,45.1594,45.1762,69125.0
2019-09-18 12:30:00,53.9,53.95,53.9,53.94,30305.0,45.1762,45.2181,45.1762,45.2097,30305.0
2019-09-18 12:35:00,53.94,53.97,53.93,53.95,35031.0,45.2097,45.2349,45.2013,45.2181,35031.0
2019-09-18 12:40:00,53.96,54.02,53.94,54.02,50039.0,45.2265,45.2768,45.2097,45.2768,50039.0
2019-09-18 12:45:00,54.02,54.04,54.01,54.02,24449.0,45.2768,45.2935,45.2684,45.2768,24449.0
2019-09-18 12:50:00,54.02,54.04,54.01,54.03,18833.0,45.2768,45.2935,45.2684,45.2852,18833.0
2019-09-18 12:55:00,54.03,54.05,54.01,54.04,30630.0,45.2852,45.3019,45.2684,45.2935,30630.0
2019-09-18 13:00:00,54.04,54.12,54.03,54.1,39208.0,45.2935,45.3606,45.2852,45.3438,39208.0
2019-09-18 13:05:00,54.09,54.1,54.05,54.05,34669.0,45.3354,45.3438,45.3019,45.3019,34669.0
2019-09-18 13:10:00,54.06,54.08,54.03,54.07,29817.0,45.3103,45.3271,45.2852,45.3187,29817.0
2019-09-18 13:15:00,54.07,54.12,54.06,54.12,29520.0,45.3187,45.3606,45.3103,45.3606,29520.0
2019-09-18 13:20:00,54.12,54.15,54.11,54.15,18227.0,45.3606,45.3857,45.3522,45.3857,18227.0
2019-09-18 13:25:00,54.14,54.17,54.14,54.15,35892.0,45.3774,45.4025,45.3774,45.3857,35892.0
2019-09-18 13:30:00,54.15,54.17,54.14,54.16,31684.0,45.3857,45.4025,45.3774,45.3941,31684.0
2019-09-18 13:35:00,54.16,54.2,54.15,54.19,40816.0,45.3941,45.4276,45.3857,45.4193,40816.0
2019-09-18 13:40:00,54.19,54.22,54.19,54.2,32383.0,45.4193,45.4444,45.4193,45.4276,32383.0
2019-09-18 13:45:00,54.2,54.24,54.16,54.22,49296.0,45.4276,45.4612,45.3941,45.4444,49296.0
2019-09-18 13:50:00,54.23,54.27,54.21,54.25,33991.0,45.4528,45.4863,45.436,45.4695,33991.0
2019-09-18 13:55:00,54.25,54.27,54.22,54.27,42198.0,45.4695,45.4863,45.4444,45.4863,42198.0
2019-09-18 14:00:00,54.26,54.28,54.07,54.19,93866.0,45.4779,45.4947,45.3187,45.4193,93866.0
2019-09-18 14:05:00,54.18,54.21,54.06,54.08,49187.0,45.4109,45.436,45.3103,45.3271,49187.0
2019-09-18 14:10:00,54.08,54.11,53.96,53.98,74684.0,45.3271,45.3522,45.2265,45.2432,74684.0
2019-09-18 14:15:00,53.98,54.0,53.89,53.91,53479.0,45.2432,45.26,45.1678,45.1846,53479.0
2019-09-18 14:20:00,53.9,53.95,53.87,53.94,48864.0,45.1762,45.2181,45.1511,45.2097,48864.0
2019-09-18 14:25:00,53.95,53.98,53.9,53.98,56265.0,45.2181,45.2432,45.1762,45.2432,56265.0
2019-09-18 14:30:00,53.98,54.05,53.93,54.04,75113.0,45.2432,45.3019,45.2013,45.2935,75113.0
2019-09-18 14:35:00,54.04,54.04,53.91,53.94,57418.0,45.2935,45.2935,45.1846,45.2097,57418.0
2019-09-18 14:40:00,53.94,53.99,53.9,53.93,50475.0,45.2097,45.2516,45.1762,45.2013,50475.0
2019-09-18 14:45:00,53.93,53.93,53.82,53.85,81373.0,45.2013,45.2013,45.1091,45.1343,81373.0
2019-09-18 14:50:00,53.85,54.02,53.83,53.97,134646.0,45.1343,45.2768,45.1175,45.2349,134646.0
2019-09-18 14:55:00,53.98,54.02,53.97,54.02,42794.0,45.2432,45.2768,45.2349,45.2768,42794.0
2019-09-18 15:00:00,54.01,54.03,53.94,53.98,49545.0,45.2684,45.2852,45.2097,45.2432,49545.0
2019-09-18 15:05:00,53.98,54.04,53.97,53.99,37099.0,45.2432,45.2935,45.2349,45.2516,37099.0
2019-09-18 15:10:00,53.99,54.02,53.96,53.97,54782.0,45.2516,45.2768,45.2265,45.2349,54782.0
2019-09-18 15:15:00,53.97,54.04,53.95,54.02,49518.0,45.2349,45.2935,45.2181,45.2768,49518.0
2019-09-18 15:20:00,54.01,54.08,53.98,54.03,92904.0,45.2684,45.3271,45.2432,45.2852,92904.0
2019-09-18 15:25:00,54.03,54.06,54.0,54.03,47187.0,45.2852,45.3103,45.26,45.2852,47187.0
2019-09-18 15:30:00,54.03,54.2,54.02,54.2,82282.0,45.2852,45.4276,45.2768,45.4276,82282.0
2019-09-18 15:35:00,54.21,54.24,54.18,54.21,97455.0,45.436,45.4612,45.4109,45.436,97455.0
2019-09-18 15:40:00,54.21,54.25,54.19,54.24,122666.0,45.436,45.4695,45.4193,45.4612,122666.0
2019-09-18 15:45:00,54.24,54.26,54.2,54.25,129067.0,45.4612,45.4779,45.4276,45.4695,129067.0
2019-09-18 15:50:00,54.25,54.26,54.17,54.22,184945.0,45.4695,45.4779,45.4025,45.4444,184945.0
2019-09-18 15:55:00,54.22,54.25,54.17,54.22,447589.0,45.4444,45.4695,45.4025,45.4444,447589.0
2019-09-19 09:30:00,54.23,54.28,54.14,54.16,235941.0,45.4528,45.4947,45.3774,45.3941,235941.0
2019-09-19 09:35:00,54.17,54.27,54.15,54.25,115328.0,45.4025,45.4863,45.3857,45.4695,115328.0
2019-09-19 09:40:00,54.25,54.26,54.21,54.23,71674.0,45.4695,45.4779,45.436,45.4528,71674.0
2019-09-19 09:45:00,54.23,54.27,54.21,54.21,59749.0,45.4528,45.4863,45.436,45.436,59749.0
2019-09-19 09:50:00,54.2,54.31,54.18,54.28,66509.0,45.4276,45.5198,45.4109,45.4947,66509.0
2019-09-19 09:55:00,54.28,54.3,54.21,54.22,55772.0,45.4947,45.5115,45.436,45.4444,55772.0
2019-09-19 10:00:00,54.22,54.25,54.18,54.22,48603.0,45.4444,45.4695,45.4109,45.4444,48603.0
2019-09-19 10:05:00,54.22,54.25,54.19,54.22,62641.0,45.4444,45.4695,45.4193,45.4444,62641.0
2019-09-19 10:10:00,54.21,54.22,54.15,54.21,50690.0,45.436,45.4444,45.3857,45.436,50690.0
2019-09-19 10:15:00,54.2,54.24,54.2,54.21,62291.0,45.4276,45.4612,45.4276,45.436,62291.0
2019-09-19 10:20:00,54.21,54.25,54.16,54.16,61053.0,45.436,45.4695,45.3941,45.3941,61053.0
2019-09-19 10:25:00,54.16,54.19,54.15,54.19,35895.0,45.3941,45.4193,45.3857,45.4193,35895.0
2019-09-19 10:30:00,54.19,54.24,54.18,54.22,67017.0,45.4193,45.4612,45.4109,45.4444,67017.0
2019-09-19 10:35:00,54.22,54.27,54.18,54.26,41467.0,45.4444,45.4863,45.4109,45.4779,41467.0
2019-09-19 10:40:00,54.27,54.29,54.24,54.24,63653.0,45.4863,45.5031,45.4612,45.4612,63653.0
2019-09-19 10:45:00,54.24,54.25,54.21,54.22,32483.0,45.4612,45.4695,45.436,45.4444,32483.0
2019-09-19 10:50:00,54.21,54.22,54.17,54.18,66438.0,45.436,45.4444,45.4025,45.4109,66438.0
2019-09-19 10:55:00,54.17,54.21,54.17,54.18,44699.0,45.4025,45.436,45.4025,45.4109,44699.0
2019-09-19 11:00:00,54.19,54.21,54.16,54.2,44492.0,45.4193,45.436,45.3941,45.4276,44492.0
2019-09-19 11:05:00,54.21,54.22,54.18,54.2,39547.0,45.436,45.4444,45.4109,45.4276,39547.0
2019-09-19 11:10:00,54.19,54.21,54.17,54.18,51497.0,45.4193,45.436,45.4025,45.4109,51497.0
2019-09-19 11:15:00,54.18,54.2,54.13,54.16,56367.0,45.4109,45.4276,45.369,45.3941,56367.0
2019-09-19 11:20:00,54.16,54.26,54.15,54.26,129347.0,45.3941,45.4779,45.3857,45.4779,129347.0
2019-09-19 11:25:00,54.26,54.28,54.24,54.28,69308.0,45.4779,45.4947,45.4612,45.4947,69308.0
2019-09-19 11:30:00,54.28,54.29,54.27,54.29,40142.0,45.4947,45.5031,45.4863,45.5031,40142.0
2019-09-19 11:35:00,54.29,54.33,54.27,54.33,51226.0,45.5031,45.5366,45.4863,45.5366,51226.0
2019-09-19 11:40:00,54.32,54.32,54.29,54.3,29218.0,45.5282,45.5282,45.5031,45.5115,29218.0
2019-09-19 11:45:00,54.3,54.34,54.28,54.33,48554.0,45.5115,45.545,45.4947,45.5366,48554.0
2019-09-19 11:50:00,54.33,54.34,54.31,54.32,24650.0,45.5366,45.545,45.5198,45.5282,24650.0
2019-09-19 11:55:00,54.31,54.36,54.3,54.36,47793.0,45.5198,45.5617,45.5115,45.5617,47793.0
2019-09-19 12:00:00,54.36,54.36,54.32,54.32,35077.0,45.5617,45.5617,45.5282,45.5282,35077.0
2019-09-19 12:05:00,54.33,54.34,54.3,54.33,44410.0,45.5366,45.545,45.5115,45.5366,44410.0
2019-09-19 12:10:00,54.34,54.35,54.32,54.33,29782.0,45.545,45.5534,45.5282,45.5366,29782.0
2019-09-19 12:15:00,54.33,54.36,54.32,54.35,34423.0,45.5366,45.5617,45.5282,45.5534,34423.0
2019-09-19 12:20:00,54.36,54.36,54.3,54.31,23695.0,45.5617,45.5617,45.5115,45.5198,23695.0
2019-09-19 12:25:00,54.31,54.32,54.26,54.28,45280.0,45.5198,45.5282,45.4779,45.4947,45280.0
2019-09-19 12:30:00,54.27,54.3,54.26,54.27,19050.0,45.4863,45.5115,45.4779,45.4863,19050.0
2019-09-19 12:35:00,54.28,54.38,54.26,54.38,96657.0,45.4947,45.5785,45.4779,45.5785,96657.0
2019-09-19 12:40:00,54.37,54.43,54.37,54.43,31630.0,45.5701,45.6204,45.5701,45.6204,31630.0
2019-09-19 12:45:00,54.43,54.45,54.41,54.43,66738.0,45.6204,45.6372,45.6037,45.6204,66738.0
2019-09-19 12:50:00,54.44,54.44,54.39,54.42,77064.0,45.6288,45.6288,45.5869,45.612,77064.0
2019-09-19 12:55:00,54.41,54.44,54.4,54.41,16389.0,45.6037,45.6288,45.5953,45.6037,16389.0
2019-09-19 13:00:00,54.41,54.49,54.4,54.48,55698.0,45.6037,45.6707,45.5953,45.6623,55698.0
2019-09-19 13:05:00,54.47,54.5,54.41,54.42,27516.0,45.6539,45.6791,45.6037,45.612,27516.0
2019-09-19 13:10:00,54.41,54.44,54.4,54.43,15418.0,45.6037,45.6288,45.5953,45.6204,15418.0
2019-09-19 13:15:00,54.43,54.45,54.43,54.44,20738.0,45.6204,45.6372,45.6204,45.6288,20738.0
2019-09-19 13:20:00,54.44,54.44,54.41,54.43,11052.0,45.6288,45.6288,45.6037,45.6204,11052.0
2019-09-19 13:25:00,54.44,54.45,54.42,54.44,24950.0,45.6288,45.6372,45.612,45.6288,24950.0
2019-09-19 13:30:00,54.43,54.45,54.39,54.41,41262.0,45.6204,45.6372,45.5869,45.6037,41262.0
2019-09-19 13:35:00,54.41,54.44,54.39,54.41,29740.0,45.6037,45.6288,45.5869,45.6037,29740.0
2019-09-19 13:40:00,54.41,54.41,54.37,54.38,31582.0,45.6037,45.6037,45.5701,45.5785,31582.0
2019-09-19 13:45:00,54.39,54.43,54.38,54.42,17390.0,45.5869,45.6204,45.5785,45.612,17390.0
2019-09-19 13:50:00,54.42,54.44,54.41,54.43,16087.0,45.612,45.6288,45.6037,45.6204,16087.0
2019-09-19 13:55:00,54.43,54.44,54.42,54.43,15518.0,45.6204,45.6288,45.612,45.6204,15518.0
2019-09-19 14:00:00,54.43,54.45,54.42,54.42,23633.0,45.6204,45.6372,45.612,45.612,23633.0
2019-09-19 14:05:00,54.42,54.43,54.4,54.41,23755.0,45.612,45.6204,45.5953,45.6037,23755.0
2019-09-19 14:10:00,54.41,54.42,54.4,54.41,12965.0,45.6037,45.612,45.5953,45.6037,12965.0
2019-09-19 14:15:00,54.41,54.43,54.4,54.43,15240.0,45.6037,45.6204,45.5953,45.6204,15240.0
2019-09-19 14:20:00,54.42,54.44,54.4,54.41,33094.0,45.612,45.6288,45.5953,45.6037,33094.0
2019-09-19 14:25:00,54.4,54.44,54.39,54.44,22924.0,45.5953,45.6288,45.5869,45.6288,22924.0
2019-09-19 14:30:00,54.44,54.44,54.4,54.42,26047.0,45.6288,45.6288,45.5953,45.612,26047.0
2019-09-19 14:35:00,54.41,54.44,54.41,54.44,17090.0,45.6037,45.6288,45.6037,45.6288,17090.0
2019-09-19 14:40:00,54.44,54.47,54.43,54.46,33206.0,45.6288,45.6539,45.6204,45.6456,33206.0
2019-09-19 14:45:00,54.46,54.48,54.42,54.48,38154.0,45.6456,45.6623,45.612,45.6623,38154.0
2019-09-19 14:50:00,54.47,54.52,54.47,54.52,50590.0,45.6539,45.6959,45.6539,45.6959,50590.0
2019-09-19 14:55:00,54.52,54.53,54.48,54.5,50346.0,45.6959,45.7042,45.6623,45.6791,50346.0
2019-09-19 15:00:00,54.49,54.53,54.48,54.51,46807.0,45.6707,45.7042,45.6623,45.6875,46807.0
2019-09-19 15:05:00,54.51,54.52,54.48,54.49,30826.0,45.6875,45.6959,45.6623,45.6707,30826.0
2019-09-19 15:10:00,54.5,54.5,54.44,54.46,61545.0,45.6791,45.6791,45.6288,45.6456,61545.0
2019-09-19 15:15:00,54.47,54.48,54.45,54.47,33276.0,45.6539,45.6623,45.6372,45.6539,33276.0
2019-09-19 15:20:00,54.48,54.53,54.47,54.51,47728.0,45.6623,45.7042,45.6539,45.6875,47728.0
2019-09-19 15:25:00,54.51,54.52,54.46,54.48,49792.0,45.6875,45.6959,45.6456,45.6623,49792.0
2019-09-19 15:30:00,54.47,54.47,54.39,54.4,61725.0,45.6539,45.6539,45.5869,45.5953,61725.0
2019-09-19 15:35:00,54.4,54.47,54.38,54.46,68254.0,45.5953,45.6539,45.5785,45.6456,68254.0
2019-09-19 15:40:00,54.45,54.47,54.44,54.45,64975.0,45.6372,45.6539,45.6288,45.6372,64975.0
2019-09-19 15:45:00,54.45,54.45,54.39,54.41,88377.0,45.6372,45.6372,45.5869,45.6037,88377.0
2019-09-19 15:50:00,54.42,54.45,54.39,54.45,138639.0,45.612,45.6372,45.5869,45.6372,138639.0
2019-09-19 15:55:00,54.46,54.6,54.45,54.52,772640.0,45.6456,45.7629,45.6372,45.6959,772640.0
2019-09-20 09:30:00,54.69,54.69,54.47,54.5,4461445.0,45.8383,45.8383,45.6539,45.6791,4461445.0
2019-09-20 09:35:00,54.5,54.56,54.45,54.55,79147.0,45.6791,45.7294,45.6372,45.721,79147.0
2019-09-20 09:40:00,54.54,54.57,54.5,54.51,75185.0,45.7126,45.7378,45.6791,45.6875,75185.0
2019-09-20 09:45:00,54.5,54.58,54.48,54.55,59736.0,45.6791,45.7461,45.6623,45.721,59736.0
2019-09-20 09:50:00,54.55,54.6,54.54,54.57,39321.0,45.721,45.7629,45.7126,45.7378,39321.0
2019-09-20 09:55:00,54.56,54.69,54.55,54.64,107934.0,45.7294,45.8383,45.721,45.7964,107934.0
2019-09-20 10:00:00,54.65,54.66,54.57,54.58,84358.0,45.8048,45.8132,45.7378,45.7461,84358.0
2019-09-20 10:05:00,54.58,54.65,54.57,54.63,46256.0,45.7461,45.8048,45.7378,45.788,46256.0
2019-09-20 10:10:00,54.63,54.64,54.54,54.55,59723.0,45.788,45.7964,45.7126,45.721,59723.0
2019-09-20 10:15:00,54.56,54.61,54.55,54.57,56341.0,45.7294,45.7713,45.721,45.7378,56341.0
2019-09-20 10:20:00,54.57,54.6,54.49,54.51,85424.0,45.7378,45.7629,45.6707,45.6875,85424.0
2019-09-20 10:25:00,54.51,54.51,54.46,54.47,103683.0,45.6875,45.6875,45.6456,45.6539,103683.0
2019-09-20 10:30:00,54.47,54.51,54.45,54.46,49742.0,45.6539,45.6875,45.6372,45.6456,49742.0
2019-09-20 10:35:00,54.46,54.5,54.42,54.44,47008.0,45.6456,45.6791,45.612,45.6288,47008.0
2019-09-20 10:40:00,54.45,54.47,54.42,54.47,46691.0,45.6372,45.6539,45.612,45.6539,46691.0
2019-09-20 10:45:00,54.47,54.51,54.44,54.44,39091.0,45.6539,45.6875,45.6288,45.6288,39091.0
2019-09-20 10:50:00,54.44,54.52,54.44,54.5,52617.0,45.6288,45.6959,45.6288,45.6791,52617.0
2019-09-20 10:55:00,54.5,54.5,54.47,54.5,48326.0,45.6791,45.6791,45.6539,45.6791,48326.0
2019-09-20 11:00:00,54.5,54.5,54.44,54.45,29246.0,45.6791,45.6791,45.6288,45.6372,29246.0
2019-09-20 11:05:00,54.45,54.49,54.43,54.48,27672.0,45.6372,45.6707,45.6204,45.6623,27672.0
2019-09-20 11:10:00,54.48,54.49,54.45,54.46,27316.0,45.6623,45.6707,45.6372,45.6456,27316.0
2019-09-20 11:15:00,54.46,54.49,54.43,54.45,70801.0,45.6456,45.6707,45.6204,45.6372,70801.0
2019-09-20 11:20:00,54.46,54.51,54.44,54.47,29227.0,45.6456,45.6875,45.6288,45.6539,29227.0
2019-09-20 11:25:00,54.47,54.48,54.41,54.41,38131.0,45.6539,45.6623,45.6037,45.6037,38131.0
2019-09-20 11:30:00,54.41,54.46,54.4,54.44,62333.0,45.6037,45.6456,45.5953,45.6288,62333.0
2019-09-20 11:35:00,54.43,54.47,54.4,54.46,36336.0,45.6204,45.6539,45.5953,45.6456,36336.0
2019-09-20 11:40:00,54.47,54.47,54.42,54.43,39551.0,45.6539,45.6539,45.612,45.6204,39551.0
2019-09-20 11:45:00,54.44,54.47,54.43,54.45,36244.0,45.6288,45.6539,45.6204,45.6372,36244.0
2019-09-20 11:50:00,54.45,54.51,54.44,54.49,30484.0,45.6372,45.6875,45.6288,45.6707,30484.0
2019-09-20 11:55:00,54.49,54.53,54.49,54.51,37239.0,45.6707,45.7042,45.6707,45.6875,37239.0
2019-09-20 12:00:00,54.51,54.51,54.46,54.46,41775.0,45.6875,45.6875,45.6456,45.6456,41775.0
2019-09-20 12:05:00,54.46,54.47,54.44,54.46,16054.0,45.6456,45.6539,45.6288,45.6456,16054.0
2019-09-20 12:10:00,54.46,54.47,54.44,54.44,24453.0,45.6456,45.6539,45.6288,45.6288,24453.0
2019-09-20 12:15:00,54.44,54.46,54.43,54.46,28777.0,45.6288,45.6456,45.6204,45.6456,28777.0
2019-09-20 12:20:00,54.46,54.48,54.43,54.43,33136.0,45.6456,45.6623,45.6204,45.6204,33136.0
2019-09-20 12:25:00,54.44,54.45,54.41,54.43,52999.0,45.6288,45.6372,45.6037,45.6204,52999.0
2019-09-20 12:30:00,54.44,54.45,54.42,54.43,40824.0,45.6288,45.6372,45.612,45.6204,40824.0
2019-09-20 12:35:00,54.43,54.44,54.41,54.43,29699.0,45.6204,45.6288,45.6037,45.6204,29699.0
2019-09-20 12:40:00,54.42,54.45,54.41,54.45,17420.0,45.612,45.6372,45.6037,45.6372,17420.0
2019-09-20 12:45:00,54.44,54.48,54.44,54.47,22073.0,45.6288,45.6623,45.6288,45.6539,22073.0
2019-09-20 12:50:00,54.48,54.5,54.46,54.48,26947.0,45.6623,45.6791,45.6456,45.6623,26947.0
2019-09-20 12:55:00,54.48,54.52,54.47,54.52,26626.0,45.6623,45.6959,45.6539,45.6959,26626.0
2019-09-20 13:00:00,54.52,54.52,54.49,54.51,22315.0,45.6959,45.6959,45.6707,45.6875,22315.0
2019-09-20 13:05:00,54.51,54.52,54.49,54.5,17668.0,45.6875,45.6959,45.6707,45.6791,17668.0
2019-09-20 13:10:00,54.49,54.52,54.36,54.37,170099.0,45.6707,45.6959,45.5617,45.5701,170099.0
2019-09-20 13:15:00,54.36,54.45,54.26,54.4,134579.0,45.5617,45.6372,45.4779,45.5953,134579.0
2019-09-20 13:20:00,54.4,54.5,54.34,54.48,143735.0,45.5953,45.6791,45.545,45.6623,143735.0
2019-09-20 13:25:00,54.49,54.49,54.41,54.44,26321.0,45.6707,45.6707,45.6037,45.6288,26321.0
2019-09-20 13:30:00,54.45,54.46,54.39,54.41,51600.0,45.6372,45.6456,45.5869,45.6037,51600.0
2019-09-20 13:35:00,54.4,54.43,54.37,54.42,70342.0,45.5953,45.6204,45.5701,45.612,70342.0
2019-09-20 13:40:00,54.41,54.45,54.39,54.4,136256.0,45.6037,45.6372,45.5869,45.5953,136256.0
2019-09-20 13:45:00,54.4,54.42,54.38,54.41,83854.0,45.5953,45.612,45.5785,45.6037,83854.0
2019-09-20 13:50:00,54.41,54.45,54.39,54.42,42209.0,45.6037,45.6372,45.5869,45.612,42209.0
2019-09-20 13:55:00,54.42,54.46,54.4,54.46,46355.0,45.612,45.6456,45.5953,45.6456,46355.0
2019-09-20 14:00:00,54.46,54.53,54.43,54.46,68843.0,45.6456,45.7042,45.6204,45.6456,68843.0
2019-09-20 14:05:00,54.46,54.47,54.39,54.43,34878.0,45.6456,45.6539,45.5869,45.6204,34878.0
2019-09-20 14:10:00,54.42,54.43,54.38,54.39,26714.0,45.612,45.6204,45.5785,45.5869,26714.0
2019-09-20 14:15:00,54.4,54.41,54.34,54.34,29325.0,45.5953,45.6037,45.545,45.545,29325.0
2019-09-20 14:20:00,54.34,54.38,54.33,54.36,45305.0,45.545,45.5785,45.5366,45.5617,45305.0
2019-09-20 14:25:00,54.36,54.37,54.32,54.34,35276.0,45.5617,45.5701,45.5282,45.545,35276.0
2019-09-20 14:30:00,54.34,54.37,54.32,54.34,44964.0,45.545,45.5701,45.5282,45.545,44964.0
2019-09-20 14:35:00,54.33,54.35,54.3,54.35,56048.0,45.5366,45.5534,45.5115,45.5534,56048.0
2019-09-20 14:40:00,54.35,54.39,54.34,54.34,26324.0,45.5534,45.5869,45.545,45.545,26324.0
2019-09-20 14:45:00,54.34,54.36,54.32,54.33,32207.0,45.545,45.5617,45.5282,45.5366,32207.0
2019-09-20 14:50:00,54.33,54.36,54.32,54.33,46688.0,45.5366,45.5617,45.5282,45.5366,46688.0
2019-09-20 14:55:00,54.32,54.37,54.32,54.37,28495.0,45.5282,45.5701,45.5282,45.5701,28495.0
2019-09-20 15:00:00,54.36,54.4,54.34,54.39,23987.0,45.5617,45.5953,45.545,45.5869,23987.0
2019-09-20 15:05:00,54.39,54.41,54.37,54.38,34724.0,45.5869,45.6037,45.5701,45.5785,34724.0
2019-09-20 15:10:00,54.38,54.39,54.36,54.39,36318.0,45.5785,45.5869,45.5617,45.5869,36318.0
2019-09-20 15:15:00,54.4,54.42,54.39,54.4,38529.0,45.5953,45.612,45.5869,45.5953,38529.0
2019-09-20 15:20:00,54.41,54.44,54.4,54.43,59412.0,45.6037,45.6288,45.5953,45.6204,59412.0
2019-09-20 15:25:00,54.43,54.46,54.41,54.45,42004.0,45.6204,45.6456,45.6037,45.6372,42004.0
2019-09-20 15:30:00,54.46,54.47,54.38,54.39,61919.0,45.6456,45.6539,45.5785,45.5869,61919.0
2019-09-20 15:35:00,54.38,54.39,54.31,54.33,109015.0,45.5785,45.5869,45.5198,45.5366,109015.0
2019-09-20 15:40:00,54.33,54.33,54.3,54.3,119162.0,45.5366,45.5366,45.5115,45.5115,119162.0
2019-09-20 15:45:00,54.3,54.34,54.23,54.25,259829.0,45.5115,45.545,45.4528,45.4695,259829.0
2019-09-20 15:50:00,54.25,54.25,54.08,54.1,666370.0,45.4695,45.4695,45.3271,45.3438,666370.0
2019-09-20 15:55:00,54.09,54.11,53.9,53.91,1519825.0,45.3354,45.3522,45.1762,45.1846,1519825.0
2019-09-23 09:30:00,53.91,54.17,53.88,53.88,197280.0,45.1846,45.4025,45.1594,45.1594,197280.0
2019-09-23 09:35:00,53.89,54.07,53.89,54.03,80032.0,45.1678,45.3187,45.1678,45.2852,80032.0
2019-09-23 09:40:00,54.03,54.06,53.96,54.04,44224.0,45.2852,45.3103,45.2265,45.2935,44224.0
2019-09-23 09:45:00,54.04,54.11,54.02,54.1,91160.0,45.2935,45.3522,45.2768,45.3438,91160.0
2019-09-23 09:50:00,54.1,54.1,54.02,54.05,52196.0,45.3438,45.3438,45.2768,45.3019,52196.0
2019-09-23 09:55:00,54.05,54.11,54.0,54.1,63522.0,45.3019,45.3522,45.26,45.3438,63522.0
2019-09-23 10:00:00,54.1,54.17,54.08,54.16,69137.0,45.3438,45.4025,45.3271,45.3941,69137.0
2019-09-23 10:05:00,54.16,54.16,54.08,54.11,49530.0,45.3941,45.3941,45.3271,45.3522,49530.0
2019-09-23 10:10:00,54.11,54.14,54.06,54.09,39417.0,45.3522,45.3774,45.3103,45.3354,39417.0
2019-09-23 10:15:00,54.09,54.2,54.08,54.19,56764.0,45.3354,45.4276,45.3271,45.4193,56764.0
2019-09-23 10:20:00,54.19,54.21,54.15,54.16,29128.0,45.4193,45.436,45.3857,45.3941,29128.0
2019-09-23 10:25:00,54.15,54.19,54.14,54.19,37889.0,45.3857,45.4193,45.3774,45.4193,37889.0
2019-09-23 10:30:00,54.19,54.19,54.09,54.12,59275.0,45.4193,45.4193,45.3354,45.3606,59275.0
2019-09-23 10:35:00,54.13,54.14,54.08,54.11,42624.0,45.369,45.3774,45.3271,45.3522,42624.0
2019-09-23 10:40:00,54.11,54.15,54.1,54.15,26929.0,45.3522,45.3857,45.3438,45.3857,26929.0
2019-09-23 10:45:00,54.15,54.15,54.07,54.12,31237.0,45.3857,45.3857,45.3187,45.3606,31237.0
2019-09-23 10:50:00,54.11,54.19,54.09,54.14,59065.0,45.3522,45.4193,45.3354,45.3774,59065.0
2019-09-23 10:55:00,54.14,54.16,54.13,54.15,26905.0,45.3774,45.3941,45.369,45.3857,26905.0
2019-09-23 11:00:00,54.15,54.19,54.11,54.18,70635.0,45.3857,45.4193,45.3522,45.4109,70635.0
2019-09-23 11:05:00,54.18,54.22,54.15,54.22,59176.0,45.4109,45.4444,45.3857,45.4444,59176.0
2019-09-23 11:10:00,54.21,54.24,54.19,54.23,51188.0,45.436,45.4612,45.4193,45.4528,51188.0
2019-09-23 11:15:00,54.23,54.24,54.18,54.18,55965.0,45.4528,45.4612,45.4109,45.4109,55965.0
2019-09-23 11:20:00,54.19,54.19,54.13,54.15,66761.0,45.4193,45.4193,45.369,45.3857,66761.0
2019-09-23 11:25:00,54.16,54.16,54.13,54.16,81003.0,45.3941,45.3941,45.369,45.3941,81003.0
2019-09-23 11:30:00,54.16,54.21,54.15,54.2,64385.0,45.3941,45.436,45.3857,45.4276,64385.0
2019-09-23 11:35:00,54.21,54.23,54.17,54.2,23904.0,45.436,45.4528,45.4025,45.4276,23904.0
2019-09-23 11:40:00,54.2,54.2,54.17,54.18,29787.0,45.4276,45.4276,45.4025,45.4109,29787.0
2019-09-23 11:45:00,54.18,54.18,54.11,54.12,27250.0,45.4109,45.4109,45.3522,45.3606,27250.0
2019-09-23 11:50:00,54.12,54.13,54.09,54.1,19701.0,45.3606,45.369,45.3354,45.3438,19701.0
2019-09-23 11:55:00,54.11,54.11,54.08,54.1,39356.0,45.3522,45.3522,45.3271,45.3438,39356.0
2019-09-23 12:00:00,54.11,54.15,54.09,54.14,43724.0,45.3522,45.3857,45.3354,45.3774,43724.0
2019-09-23 12:05:00,54.14,54.14,54.09,54.13,18532.0,45.3774,45.3774,45.3354,45.369,18532.0
2019-09-23 12:10:00,54.13,54.14,54.1,54.12,24578.0,45.369,45.3774,45.3438,45.3606,24578.0
2019-09-23 12:15:00,54.12,54.13,54.1,54.13,25596.0,45.3606,45.369,45.3438,45.369,25596.0
2019-09-23 12:20:00,54.13,54.16,54.11,54.13,60802.0,45.369,45.3941,45.3522,45.369,60802.0
2019-09-23 12:25:00,54.13,54.14,54.09,54.1,38781.0,45.369,45.3774,45.3354,45.3438,38781.0
2019-09-23 12:30:00,54.1,54.11,54.08,54.09,36254.0,45.3438,45.3522,45.3271,45.3354,36254.0
2019-09-23 12:35:00,54.09,54.11,54.07,54.09,32463.0,45.3354,45.3522,45.3187,45.3354,32463.0
2019-09-23 12:40:00,54.1,54.11,54.09,54.1,22228.0,45.3438,45.3522,45.3354,45.3438,22228.0
2019-09-23 12:45:00,54.1,54.15,54.09,54.14,29543.0,45.3438,45.3857,45.3354,45.3774,29543.0
2019-09-23 12:50:00,54.15,54.15,54.12,54.15,27815.0,45.3857,45.3857,45.3606,45.3857,27815.0
2019-09-23 12:55:00,54.15,54.17,54.14,54.14,27343.0,45.3857,45.4025,45.3774,45.3774,27343.0
2019-09-23 13:00:00,54.15,54.17,54.13,54.15,26485.0,45.3857,45.4025,45.369,45.3857,26485.0
2019-09-23 13:05:00,54.15,54.18,54.13,54.16,22336.0,45.3857,45.4109,45.369,45.3941,22336.0
2019-09-23 13:10:00,54.17,54.19,54.15,54.19,20410.0,45.4025,45.4193,45.3857,45.4193,20410.0
2019-09-23 13:15:00,54.18,54.22,54.18,54.21,27853.0,45.4109,45.4444,45.4109,45.436,27853.0
2019-09-23 13:20:00,54.21,54.26,54.2,54.24,24716.0,45.436,45.4779,45.4276,45.4612,24716.0
2019-09-23 13:25:00,54.24,54.25,54.23,54.25,21533.0,45.4612,45.4695,45.4528,45.4695,21533.0
2019-09-23 13:30:00,54.25,54.26,54.24,54.25,24684.0,45.4695,45.4779,45.4612,45.4695,24684.0
2019-09-23 13:35:00,54.24,54.29,54.24,54.28,55084.0,45.4612,45.5031,45.4612,45.4947,55084.0
2019-09-23 13:40:00,54.28,54.29,54.26,54.28,31588.0,45.4947,45.5031,45.4779,45.4947,31588.0
2019-09-23 13:45:00,54.27,54.3,54.25,54.28,44701.0,45.4863,45.5115,45.4695,45.4947,44701.0
2019-09-23 13:50:00,54.28,54.28,54.25,54.27,31344.0,45.4947,45.4947,45.4695,45.4863,31344.0
2019-09-23 13:55:00,54.27,54.28,54.25,54.25,33126.0,45.4863,45.4947,45.4695,45.4695,33126.0
2019-09-23 14:00:00,54.26,54.28,54.25,54.27,19223.0,45.4779,45.4947,45.4695,45.4863,19223.0
2019-09-23 14:05:00,54.27,54.29,54.24,54.25,24485.0,45.4863,45.5031,45.4612,45.4695,24485.0
2019-09-23 14:10:00,54.24,54.29,54.23,54.25,45835.0,45.4612,45.5031,45.4528,45.4695,45835.0
2019-09-23 14:15:00,54.25,54.26,54.23,54.25,31700.0,45.4695,45.4779,45.4528,45.4695,31700.0
2019-09-23 14:20:00,54.25,54.26,54.23,54.25,23306.0,45.4695,45.4779,45.4528,45.4695,23306.0
2019-09-23 14:25:00,54.25,54.28,54.24,54.26,33260.0,45.4695,45.4947,45.4612,45.4779,33260.0
2019-09-23 14:30:00,54.27,54.27,54.24,54.26,19855.0,45.4863,45.4863,45.4612,45.4779,19855.0
2019-09-23 14:35:00,54.26,54.27,54.24,54.26,22956.0,45.4779,45.4863,45.4612,45.4779,22956.0
2019-09-23 14:40:00,54.25,54.29,54.25,54.27,27682.0,45.4695,45.5031,45.4695,45.4863,27682.0
2019-09-23 14:45:00,54.28,54.29,54.25,54.26,48800.0,45.4947,45.5031,45.4695,45.4779,48800.0
2019-09-23 14:50:00,54.25,54.29,54.25,54.28,40762.0,45.4695,45.5031,45.4695,45.4947,40762.0
2019-09-23 14:55:00,54.29,54.29,54.26,54.28,23246.0,45.5031,45.5031,45.4779,45.4947,23246.0
2019-09-23 15:00:00,54.28,54.3,54.27,54.28,44015.0,45.4947,45.5115,45.4863,45.4947,44015.0
2019-09-23 15:05:00,54.28,54.33,54.27,54.3,63330.0,45.4947,45.5366,45.4863,45.5115,63330.0
2019-09-23 15:10:00,54.3,54.32,54.29,54.32,32267.0,45.5115,45.5282,45.5031,45.5282,32267.0
2019-09-23 15:15:00,54.31,54.36,54.31,54.32,63942.0,45.5198,45.5617,45.5198,45.5282,63942.0
2019-09-23 15:20:00,54.33,54.35,54.31,54.34,43284.0,45.5366,45.5534,45.5198,45.545,43284.0
2019-09-23 15:25:00,54.34,54.35,54.31,54.32,31453.0,45.545,45.5534,45.5198,45.5282,31453.0
2019-09-23 15:30:00,54.32,54.33,54.28,54.32,62597.0,45.5282,45.5366,45.4947,45.5282,62597.0
2019-09-23 15:35:00,54.32,54.33,54.28,54.28,56131.0,45.5282,45.5366,45.4947,45.4947,56131.0
2019-09-23 15:40:00,54.28,54.31,54.27,54.3,60243.0,45.4947,45.5198,45.4863,45.5115,60243.0
2019-09-23 15:45:00,54.31,54.32,54.28,54.3,89597.0,45.5198,45.5282,45.4947,45.5115,89597.0
2019-09-23 15:50:00,54.3,54.32,54.18,54.19,165451.0,45.5115,45.5282,45.4109,45.4193,165451.0
2019-09-23 15:55:00,54.2,54.2,54.11,54.14,609731.0,45.4276,45.4276,45.3522,45.3774,609731.0
2019-09-24 09:30:00,54.25,54.34,54.11,54.18,236343.0,45.4695,45.545,45.3522,45.4109,236343.0
2019-09-24 09:35:00,54.18,54.32,54.18,54.3,94430.0,45.4109,45.5282,45.4109,45.5115,94430.0
2019-09-24 09:40:00,54.31,54.36,54.29,54.31,78215.0,45.5198,45.5617,45.5031,45.5198,78215.0
2019-09-24 09:45:00,54.32,54.37,54.26,54.28,123008.0,45.5282,45.5701,45.4779,45.4947,123008.0
2019-09-24 09:50:00,54.28,54.29,54.18,54.29,113432.0,45.4947,45.5031,45.4109,45.5031,113432.0
2019-09-24 09:55:00,54.29,54.35,54.25,54.33,107823.0,45.5031,45.5534,45.4695,45.5366,107823.0
2019-09-24 10:00:00,54.33,54.47,54.32,54.43,133268.0,45.5366,45.6539,45.5282,45.6204,133268.0
2019-09-24 10:05:00,54.43,54.51,54.38,54.49,218526.0,45.6204,45.6875,45.5785,45.6707,218526.0
2019-09-24 10:10:00,54.49,54.53,54.48,54.52,136371.0,45.6707,45.7042,45.6623,45.6959,136371.0
2019-09-24 10:15:00,54.51,54.52,54.48,54.5,211636.0,45.6875,45.6959,45.6623,45.6791,211636.0
2019-09-24 10:20:00,54.49,54.52,54.41,54.43,82570.0,45.6707,45.6959,45.6037,45.6204,82570.0
2019-09-24 10:25:00,54.43,54.49,54.42,54.48,59944.0,45.6204,45.6707,45.612,45.6623,59944.0
2019-09-24 10:30:00,54.48,54.52,54.47,54.5,59069.0,45.6623,45.6959,45.6539,45.6791,59069.0
2019-09-24 10:35:00,54.51,54.59,54.49,54.54,84109.0,45.6875,45.7545,45.6707,45.7126,84109.0
2019-09-24 10:40:00,54.54,54.61,54.53,54.6,56004.0,45.7126,45.7713,45.7042,45.7629,56004.0
2019-09-24 10:45:00,54.6,54.61,54.53,54.55,65714.0,45.7629,45.7713,45.7042,45.721,65714.0
2019-09-24 10:50:00,54.56,54.58,54.54,54.57,39301.0,45.7294,45.7461,45.7126,45.7378,39301.0
2019-09-24 10:55:00,54.57,54.57,54.44,54.45,47978.0,45.7378,45.7378,45.6288,45.6372,47978.0
2019-09-24 11:00:00,54.44,54.47,54.43,54.45,45896.0,45.6288,45.6539,45.6204,45.6372,45896.0
2019-09-24 11:05:00,54.46,54.47,54.43,54.44,35224.0,45.6456,45.6539,45.6204,45.6288,35224.0
2019-09-24 11:10:00,54.45,54.48,54.44,54.48,35385.0,45.6372,45.6623,45.6288,45.6623,35385.0
2019-09-24 11:15:00,54.48,54.49,54.4,54.41,51262.0,45.6623,45.6707,45.5953,45.6037,51262.0
2019-09-24 11:20:00,54.41,54.43,54.38,54.39,59139.0,45.6037,45.6204,45.5785,45.5869,59139.0
2019-09-24 11:25:00,54.38,54.41,54.34,54.35,64675.0,45.5785,45.6037,45.545,45.5534,64675.0
2019-09-24 11:30:00,54.36,54.36,54.33,54.36,44486.0,45.5617,45.5617,45.5366,45.5617,44486.0
2019-09-24 11:35:00,54.36,54.36,54.27,54.3,52894.0,45.5617,45.5617,45.4863,45.5115,52894.0
2019-09-24 11:40:00,54.31,54.33,54.25,54.27,55758.0,45.5198,45.5366,45.4695,45.4863,55758.0
2019-09-24 11:45:00,54.27,54.31,54.25,54.29,44147.0,45.4863,45.5198,45.4695,45.5031,44147.0
2019-09-24 11:50:00,54.29,54.29,54.24,54.24,30954.0,45.5031,45.5031,45.4612,45.4612,30954.0
2019-09-24 11:55:00,54.23,54.27,54.23,54.24,33496.0,45.4528,45.4863,45.4528,45.4612,33496.0
2019-09-24 12:00:00,54.24,54.29,54.23,54.27,56921.0,45.4612,45.5031,45.4528,45.4863,56921.0
2019-09-24 12:05:00,54.27,54.29,54.26,54.28,104053.0,45.4863,45.5031,45.4779,45.4947,104053.0
2019-09-24 12:10:00,54.28,54.3,54.27,54.27,68540.0,45.4947,45.5115,45.4863,45.4863,68540.0
2019-09-24 12:15:00,54.28,54.3,54.23,54.23,38408.0,45.4947,45.5115,45.4528,45.4528,38408.0
2019-09-24 12:20:00,54.23,54.25,54.11,54.16,85653.0,45.4528,45.4695,45.3522,45.3941,85653.0
2019-09-24 12:25:00,54.16,54.19,54.09,54.14,43119.0,45.3941,45.4193,45.3354,45.3774,43119.0
2019-09-24 12:30:00,54.14,54.15,54.09,54.14,35361.0,45.3774,45.3857,45.3354,45.3774,35361.0
2019-09-24 12:35:00,54.14,54.15,54.05,54.1,51292.0,45.3774,45.3857,45.3019,45.3438,51292.0
2019-09-24 12:40:00,54.11,54.11,54.04,54.11,42470.0,45.3522,45.3522,45.2935,45.3522,42470.0
2019-09-24 12:45:00,54.11,54.13,54.07,54.11,33704.0,45.3522,45.369,45.3187,45.3522,33704.0
2019-09-24 12:50:00,54.11,54.11,54.05,54.06,23183.0,45.3522,45.3522,45.3019,45.3103,23183.0
2019-09-24 12:55:00,54.07,54.11,54.07,54.09,72781.0,45.3187,45.3522,45.3187,45.3354,72781.0
2019-09-24 13:00:00,54.08,54.12,54.07,54.12,39282.0,45.3271,45.3606,45.3187,45.3606,39282.0
2019-09-24 13:05:00,54.13,54.16,54.1,54.13,50939.0,45.369,45.3941,45.3438,45.369,50939.0
2019-09-24 13:10:00,54.13,54.15,54.08,54.14,45599.0,45.369,45.3857,45.3271,45.3774,45599.0
2019-09-24 13:15:00,54.13,54.14,54.09,54.13,37202.0,45.369,45.3774,45.3354,45.369,37202.0
2019-09-24 13:20:00,54.13,54.13,54.05,54.08,58436.0,45.369,45.369,45.3019,45.3271,58436.0
2019-09-24 13:25:00,54.08,54.11,54.08,54.1,28315.0,45.3271,45.3522,45.3271,45.3438,28315.0
2019-09-24 13:30:00,54.11,54.16,54.1,54.14,34782.0,45.3522,45.3941,45.3438,45.3774,34782.0
2019-09-24 13:35:00,54.14,54.15,54.11,54.12,22518.0,45.3774,45.3857,45.3522,45.3606,22518.0
2019-09-24 13:40:00,54.13,54.16,54.11,54.13,28947.0,45.369,45.3941,45.3522,45.369,28947.0
2019-09-24 13:45:00,54.12,54.13,54.11,54.12,31848.0,45.3606,45.369,45.3522,45.3606,31848.0
2019-09-24 13:50:00,54.11,54.21,54.11,54.18,67007.0,45.3522,45.436,45.3522,45.4109,67007.0
2019-09-24 13:55:00,54.19,54.23,54.15,54.2,52401.0,45.4193,45.4528,45.3857,45.4276,52401.0
2019-09-24 14:00:00,54.19,54.21,54.15,54.15,83139.0,45.4193,45.436,45.3857,45.3857,83139.0
2019-09-24 14:05:00,54.15,54.17,54.1,54.12,21246.0,45.3857,45.4025,45.3438,45.3606,21246.0
2019-09-24 14:10:00,54.12,54.34,54.1,54.27,164679.0,45.3606,45.545,45.3438,45.4863,164679.0
2019-09-24 14:15:00,54.28,54.31,54.23,54.28,99514.0,45.4947,45.5198,45.4528,45.4947,99514.0
2019-09-24 14:20:00,54.27,54.27,54.19,54.2,94274.0,45.4863,45.4863,45.4193,45.4276,94274.0
2019-09-24 14:25:00,54.2,54.26,54.2,54.23,31961.0,45.4276,45.4779,45.4276,45.4528,31961.0
2019-09-24 14:30:00,54.24,54.27,54.22,54.23,37816.0,45.4612,45.4863,45.4444,45.4528,37816.0
2019-09-24 14:35:00,54.23,54.29,54.14,54.22,152692.0,45.4528,45.5031,45.3774,45.4444,152692.0
2019-09-24 14:40:00,54.23,54.23,54.14,54.18,47390.0,45.4528,45.4528,45.3774,45.4109,47390.0
2019-09-24 14:45:00,54.18,54.23,54.14,54.21,43365.0,45.4109,45.4528,45.3774,45.436,43365.0
2019-09-24 14:50:00,54.22,54.25,54.19,54.23,50654.0,45.4444,45.4695,45.4193,45.4528,50654.0
2019-09-24 14:55:00,54.23,54.24,54.19,54.21,40294.0,45.4528,45.4612,45.4193,45.436,40294.0
2019-09-24 15:00:00,54.2,54.22,54.15,54.22,41470.0,45.4276,45.4444,45.3857,45.4444,41470.0
2019-09-24 15:05:00,54.22,54.24,54.18,54.18,48121.0,45.4444,45.4612,45.4109,45.4109,48121.0
2019-09-24 15:10:00,54.18,54.25,54.16,54.24,55570.0,45.4109,45.4695,45.3941,45.4612,55570.0
2019-09-24 15:15:00,54.24,54.24,54.21,54.23,38954.0,45.4612,45.4612,45.436,45.4528,38954.0
2019-09-24 15:20:00,54.23,54.23,54.13,54.15,43952.0,45.4528,45.4528,45.369,45.3857,43952.0
2019-09-24 15:25:00,54.15,54.21,54.14,54.17,42579.0,45.3857,45.436,45.3774,45.4025,42579.0
2019-09-24 15:30:00,54.17,54.18,54.13,54.15,59236.0,45.4025,45.4109,45.369,45.3857,59236.0
2019-09-24 15:35:00,54.15,54.17,54.12,54.15,94391.0,45.3857,45.4025,45.3606,45.3857,94391.0
2019-09-24 15:40:00,54.15,54.21,54.14,54.17,66312.0,45.3857,45.436,45.3774,45.4025,66312.0
2019-09-24 15:45:00,54.17,54.24,54.16,54.22,125332.0,45.4025,45.4612,45.3941,45.4444,125332.0
2019-09-24 15:50:00,54.22,54.33,54.18,54.32,222437.0,45.4444,45.5366,45.4109,45.5282,222437.0
2019-09-24 15:55:00,54.33,54.33,54.21,54.32,646743.0,45.5366,45.5366,45.436,45.5282,646743.0
2019-09-25 09:30:00,54.44,54.47,54.29,54.33,204855.0,45.6288,45.6539,45.5031,45.5366,204855.0
2019-09-25 09:35:00,54.32,54.42,54.28,54.4,120703.0,45.5282,45.612,45.4947,45.5953,120703.0
2019-09-25 09:40:00,54.41,54.44,54.36,54.39,75310.0,45.6037,45.6288,45.5617,45.5869,75310.0
2019-09-25 09:45:00,54.39,54.43,54.29,54.31,63234.0,45.5869,45.6204,45.5031,45.5198,63234.0
2019-09-25 09:50:00,54.32,54.35,54.28,54.28,40088.0,45.5282,45.5534,45.4947,45.4947,40088.0
2019-09-25 09:55:00,54.29,54.38,54.28,54.28,40636.0,45.5031,45.5785,45.4947,45.4947,40636.0
2019-09-25 10:00:00,54.29,54.33,54.25,54.3,165007.0,45.5031,45.5366,45.4695,45.5115,165007.0
2019-09-25 10:05:00,54.31,54.47,54.27,54.41,96588.0,45.5198,45.6539,45.4863,45.6037,96588.0
2019-09-25 10:10:00,54.42,54.44,54.37,54.41,80719.0,45.612,45.6288,45.5701,45.6037,80719.0
2019-09-25 10:15:00,54.41,54.44,54.38,54.42,87791.0,45.6037,45.6288,45.5785,45.612,87791.0
2019-09-25 10:20:00,54.41,54.47,54.33,54.33,105671.0,45.6037,45.6539,45.5366,45.5366,105671.0
2019-09-25 10:25:00,54.33,54.4,54.33,54.37,67001.0,45.5366,45.5953,45.5366,45.5701,67001.0
2019-09-25 10:30:00,54.37,54.42,54.34,54.4,137878.0,45.5701,45.612,45.545,45.5953,137878.0
2019-09-25 10:35:00,54.39,54.46,54.38,54.46,87379.0,45.5869,45.6456,45.5785,45.6456,87379.0
2019-09-25 10:40:00,54.45,54.46,54.39,54.42,62215.0,45.6372,45.6456,45.5869,45.612,62215.0
2019-09-25 10:45:00,54.42,54.44,54.34,54.35,61669.0,45.612,45.6288,45.545,45.5534,61669.0
2019-09-25 10:50:00,54.35,54.48,54.34,54.44,93667.0,45.5534,45.6623,45.545,45.6288,93667.0
2019-09-25 10:55:00,54.43,54.44,54.34,54.35,76589.0,45.6204,45.6288,45.545,45.5534,76589.0
2019-09-25 11:00:00,54.36,54.4,54.32,54.34,52249.0,45.5617,45.5953,45.5282,45.545,52249.0
2019-09-25 11:05:00,54.34,54.35,54.28,54.29,45817.0,45.545,45.5534,45.4947,45.5031,45817.0
2019-09-25 11:10:00,54.29,54.32,54.27,54.28,79502.0,45.5031,45.5282,45.4863,45.4947,79502.0
2019-09-25 11:15:00,54.29,54.29,54.21,54.24,66547.0,45.5031,45.5031,45.436,45.4612,66547.0
2019-09-25 11:20:00,54.24,54.26,54.23,54.24,42638.0,45.4612,45.4779,45.4528,45.4612,42638.0
2019-09-25 11:25:00,54.25,54.26,54.2,54.24,48930.0,45.4695,45.4779,45.4276,45.4612,48930.0
2019-09-25 11:30:00,54.24,54.24,54.18,54.21,54127.0,45.4612,45.4612,45.4109,45.436,54127.0
2019-09-25 11:35:00,54.22,54.23,54.19,54.23,45140.0,45.4444,45.4528,45.4193,45.4528,45140.0
2019-09-25 11:40:00,54.23,54.27,54.23,54.27,59653.0,45.4528,45.4863,45.4528,45.4863,59653.0
2019-09-25 11:45:00,54.27,54.28,54.24,54.27,32030.0,45.4863,45.4947,45.4612,45.4863,32030.0
2019-09-25 11:50:00,54.27,54.32,54.26,54.31,58777.0,45.4863,45.5282,45.4779,45.5198,58777.0
2019-09-25 11:55:00,54.31,54.35,54.3,54.35,66637.0,45.5198,45.5534,45.5115,45.5534,66637.0
2019-09-25 12:00:00,54.34,54.39,54.3,54.3,59479.0,45.545,45.5869,45.5115,45.5115,59479.0
2019-09-25 12:05:00,54.3,54.35,54.28,54.31,43830.0,45.5115,45.5534,45.4947,45.5198,43830.0
2019-09-25 12:10:00,54.31,54.33,54.28,54.33,50443.0,45.5198,45.5366,45.4947,45.5366,50443.0
2019-09-25 12:15:00,54.33,54.33,54.29,54.31,54747.0,45.5366,45.5366,45.5031,45.5198,54747.0
2019-09-25 12:20:00,54.32,54.32,54.24,54.25,77193.0,45.5282,45.5282,45.4612,45.4695,77193.0
2019-09-25 12:25:00,54.25,54.28,54.22,54.25,73433.0,45.4695,45.4947,45.4444,45.4695,73433.0
2019-09-25 12:30:00,54.25,54.27,54.23,54.24,38828.0,45.4695,45.4863,45.4528,45.4612,38828.0
2019-09-25 12:35:00,54.23,54.24,54.19,54.2,39162.0,45.4528,45.4612,45.4193,45.4276,39162.0
2019-09-25 12:40:00,54.2,54.21,54.17,54.17,38537.0,45.4276,45.436,45.4025,45.4025,38537.0
2019-09-25 12:45:00,54.17,54.18,54.13,54.15,55067.0,45.4025,45.4109,45.369,45.3857,55067.0
2019-09-25 12:50:00,54.14,54.18,54.14,54.17,27794.0,45.3774,45.4109,45.3774,45.4025,27794.0
2019-09-25 12:55:00,54.17,54.23,54.16,54.18,65160.0,45.4025,45.4528,45.3941,45.4109,65160.0
2019-09-25 13:00:00,54.18,54.19,54.12,54.13,25844.0,45.4109,45.4193,45.3606,45.369,25844.0
2019-09-25 13:05:00,54.13,54.17,54.12,54.16,39098.0,45.369,45.4025,45.3606,45.3941,39098.0
2019-09-25 13:10:00,54.16,54.18,54.15,54.18,11429.0,45.3941,45.4109,45.3857,45.4109,11429.0
2019-09-25 13:15:00,54.18,54.2,54.17,54.18,48536.0,45.4109,45.4276,45.4025,45.4109,48536.0
2019-09-25 13:20:00,54.17,54.17,54.15,54.17,22339.0,45.4025,45.4025,45.3857,45.4025,22339.0
2019-09-25 13:25:00,54.16,54.17,54.11,54.11,72518.0,45.3941,45.4025,45.3522,45.3522,72518.0
2019-09-25 13:30:00,54.11,54.12,54.07,54.1,121926.0,45.3522,45.3606,45.3187,45.3438,121926.0
2019-09-25 13:35:00,54.1,54.1,54.04,54.05,54987.0,45.3438,45.3438,45.2935,45.3019,54987.0
2019-09-25 13:40:00,54.04,54.06,54.01,54.02,36611.0,45.2935,45.3103,45.2684,45.2768,36611.0
2019-09-25 13:45:00,54.02,54.05,54.0,54.03,44208.0,45.2768,45.3019,45.26,45.2852,44208.0
2019-09-25 13:50:00,54.03,54.06,54.01,54.05,32852.0,45.2852,45.3103,45.2684,45.3019,32852.0
2019-09-25 13:55:00,54.06,54.07,54.04,54.05,48215.0,45.3103,45.3187,45.2935,45.3019,48215.0
2019-09-25 14:00:00,54.05,54.08,54.03,54.04,86401.0,45.3019,45.3271,45.2852,45.2935,86401.0
2019-09-25 14:05:00,54.04,54.1,54.03,54.09,60559.0,45.2935,45.3438,45.2852,45.3354,60559.0
2019-09-25 14:10:00,54.08,54.1,54.06,54.07,85581.0,45.3271,45.3438,45.3103,45.3187,85581.0
2019-09-25 14:15:00,54.08,54.08,54.04,54.07,55837.0,45.3271,45.3271,45.2935,45.3187,55837.0
2019-09-25 14:20:00,54.07,54.08,54.05,54.08,26226.0,45.3187,45.3271,45.3019,45.3271,26226.0
2019-09-25 14:25:00,54.07,54.1,54.07,54.09,34032.0,45.3187,45.3438,45.3187,45.3354,34032.0
2019-09-25 14:30:00,54.08,54.13,54.08,54.12,35073.0,45.3271,45.369,45.3271,45.3606,35073.0
2019-09-25 14:35:00,54.12,54.19,54.11,54.18,67197.0,45.3606,45.4193,45.3522,45.4109,67197.0
2019-09-25 14:40:00,54.18,54.2,54.15,54.15,85272.0,45.4109,45.4276,45.3857,45.3857,85272.0
2019-09-25 14:45:00,54.15,54.19,54.15,54.17,29863.0,45.3857,45.4193,45.3857,45.4025,29863.0
2019-09-25 14:50:00,54.18,54.21,54.17,54.2,49320.0,45.4109,45.436,45.4025,45.4276,49320.0
2019-09-25 14:55:00,54.2,54.2,54.16,54.18,86329.0,45.4276,45.4276,45.3941,45.4109,86329.0
2019-09-25 15:00:00,54.18,54.19,54.16,54.17,51476.0,45.4109,45.4193,45.3941,45.4025,51476.0
2019-09-25 15:05:00,54.17,54.19,54.15,54.19,65332.0,45.4025,45.4193,45.3857,45.4193,65332.0
2019-09-25 15:10:00,54.18,54.19,54.12,54.13,129286.0,45.4109,45.4193,45.3606,45.369,129286.0
2019-09-25 15:15:00,54.14,54.19,54.13,54.18,51880.0,45.3774,45.4193,45.369,45.4109,51880.0
2019-09-25 15:20:00,54.17,54.2,54.17,54.19,99241.0,45.4025,45.4276,45.4025,45.4193,99241.0
2019-09-25 15:25:00,54.19,54.21,54.12,54.13,42914.0,45.4193,45.436,45.3606,45.369,42914.0
2019-09-25 15:30:00,54.13,54.13,54.07,54.08,80374.0,45.369,45.369,45.3187,45.3271,80374.0
2019-09-25 15:35:00,54.08,54.1,54.06,54.1,175879.0,45.3271,45.3438,45.3103,45.3438,175879.0
2019-09-25 15:40:00,54.1,54.13,54.09,54.11,104594.0,45.3438,45.369,45.3354,45.3522,104594.0
2019-09-25 15:45:00,54.11,54.18,54.1,54.16,105363.0,45.3522,45.4109,45.3438,45.3941,105363.0
2019-09-25 15:50:00,54.16,54.19,54.13,54.18,188463.0,45.3941,45.4193,45.369,45.4109,188463.0
2019-09-25 15:55:00,54.18,54.22,54.13,54.17,419920.0,45.4109,45.4444,45.369,45.4025,419920.0
2019-09-26 09:30:00,54.47,54.48,54.34,54.43,205721.0,45.6539,45.6623,45.545,45.6204,205721.0
2019-09-26 09:35:00,54.43,54.46,54.38,54.42,81048.0,45.6204,45.6456,45.5785,45.612,81048.0
2019-09-26 09:40:00,54.42,54.44,54.34,54.37,54951.0,45.612,45.6288,45.545,45.5701,54951.0
2019-09-26 09:45:00,54.37,54.42,54.34,54.41,48387.0,45.5701,45.612,45.545,45.6037,48387.0
2019-09-26 09:50:00,54.41,54.43,54.36,54.41,47802.0,45.6037,45.6204,45.5617,45.6037,47802.0
2019-09-26 09:55:00,54.41,54.43,54.34,54.38,266114.0,45.6037,45.6204,45.545,45.5785,266114.0
2019-09-26 10:00:00,54.38,54.39,54.3,54.38,141471.0,45.5785,45.5869,45.5115,45.5785,141471.0
2019-09-26 10:05:00,54.38,54.39,54.31,54.31,57266.0,45.5785,45.5869,45.5198,45.5198,57266.0
2019-09-26 10:10:00,54.3,54.31,54.25,54.27,43422.0,45.5115,45.5198,45.4695,45.4863,43422.0
2019-09-26 10:15:00,54.26,54.29,54.19,54.21,78627.0,45.4779,45.5031,45.4193,45.436,78627.0
2019-09-26 10:20:00,54.22,54.27,54.2,54.27,24904.0,45.4444,45.4863,45.4276,45.4863,24904.0
2019-09-26 10:25:00,54.27,54.3,54.24,54.24,48668.0,45.4863,45.5115,45.4612,45.4612,48668.0
2019-09-26 10:30:00,54.25,54.26,54.14,54.16,154236.0,45.4695,45.4779,45.3774,45.3941,154236.0
2019-09-26 10:35:00,54.16,54.24,54.15,54.22,77612.0,45.3941,45.4612,45.3857,45.4444,77612.0
2019-09-26 10:40:00,54.22,54.24,54.16,54.17,40093.0,45.4444,45.4612,45.3941,45.4025,40093.0
2019-09-26 10:45:00,54.17,54.19,54.13,54.14,45315.0,45.4025,45.4193,45.369,45.3774,45315.0
2019-09-26 10:50:00,54.13,54.17,54.13,54.15,31729.0,45.369,45.4025,45.369,45.3857,31729.0
2019-09-26 10:55:00,54.15,54.24,54.14,54.22,105583.0,45.3857,45.4612,45.3774,45.4444,105583.0
2019-09-26 11:00:00,54.21,54.23,54.15,54.2,62484.0,45.436,45.4528,45.3857,45.4276,62484.0
2019-09-26 11:05:00,54.2,54.24,54.18,54.24,77294.0,45.4276,45.4612,45.4109,45.4612,77294.0
2019-09-26 11:10:00,54.23,54.29,54.23,54.29,71491.0,45.4528,45.5031,45.4528,45.5031,71491.0
2019-09-26 11:15:00,54.29,54.29,54.18,54.2,64001.0,45.5031,45.5031,45.4109,45.4276,64001.0
2019-09-26 11:20:00,54.2,54.21,54.16,54.18,38302.0,45.4276,45.436,45.3941,45.4109,38302.0
2019-09-26 11:25:00,54.18,54.24,54.16,54.22,42106.0,45.4109,45.4612,45.3941,45.4444,42106.0
2019-09-26 11:30:00,54.22,54.26,54.21,54.25,37773.0,45.4444,45.4779,45.436,45.4695,37773.0
2019-09-26 11:35:00,54.25,54.26,54.22,54.25,34973.0,45.4695,45.4779,45.4444,45.4695,34973.0
2019-09-26 11:40:00,54.24,54.25,54.22,54.23,26055.0,45.4612,45.4695,45.4444,45.4528,26055.0
2019-09-26 11:45:00,54.23,54.23,54.18,54.2,31939.0,45.4528,45.4528,45.4109,45.4276,31939.0
2019-09-26 11:50:00,54.21,54.22,54.14,54.16,126058.0,45.436,45.4444,45.3774,45.3941,126058.0
2019-09-26 11:55:00,54.17,54.21,54.16,54.18,41057.0,45.4025,45.436,45.3941,45.4109,41057.0
2019-09-26 12:00:00,54.19,54.24,54.17,54.23,68190.0,45.4193,45.4612,45.4025,45.4528,68190.0
2019-09-26 12:05:00,54.22,54.28,54.21,54.26,37617.0,45.4444,45.4947,45.436,45.4779,37617.0
2019-09-26 12:10:00,54.27,54.27,54.22,54.23,44870.0,45.4863,45.4863,45.4444,45.4528,44870.0
2019-09-26 12:15:00,54.24,54.29,54.23,54.29,31756.0,45.4612,45.5031,45.4528,45.5031,31756.0
2019-09-26 12:20:00,54.29,54.3,54.27,54.28,31130.0,45.5031,45.5115,45.4863,45.4947,31130.0
2019-09-26 12:25:00,54.28,54.33,54.27,54.32,45861.0,45.4947,45.5366,45.4863,45.5282,45861.0
2019-09-26 12:30:00,54.31,54.33,54.26,54.27,28304.0,45.5198,45.5366,45.4779,45.4863,28304.0
2019-09-26 12:35:00,54.26,54.31,54.24,54.3,29816.0,45.4779,45.5198,45.4612,45.5115,29816.0
2019-09-26 12:40:00,54.31,54.32,54.26,54.27,27177.0,45.5198,45.5282,45.4779,45.4863,27177.0
2019-09-26 12:45:00,54.26,54.3,54.26,54.28,27967.0,45.4779,45.5115,45.4779,45.4947,27967.0
2019-09-26 12:50:00,54.28,54.28,54.24,54.27,33620.0,45.4947,45.4947,45.4612,45.4863,33620.0
2019-09-26 12:55:00,54.27,54.29,54.24,54.29,58767.0,45.4863,45.5031,45.4612,45.5031,58767.0
2019-09-26 13:00:00,54.29,54.29,54.26,54.26,34386.0,45.5031,45.5031,45.4779,45.4779,34386.0
2019-09-26 13:05:00,54.26,54.31,54.26,54.31,58443.0,45.4779,45.5198,45.4779,45.5198,58443.0
2019-09-26 13:10:00,54.31,54.36,54.31,54.35,253089.0,45.5198,45.5617,45.5198,45.5534,253089.0
2019-09-26 13:15:00,54.36,54.4,54.35,54.4,54752.0,45.5617,45.5953,45.5534,45.5953,54752.0
2019-09-26 13:20:00,54.39,54.4,54.37,54.4,66797.0,45.5869,45.5953,45.5701,45.5953,66797.0
2019-09-26 13:25:00,54.4,54.41,54.36,54.41,32796.0,45.5953,45.6037,45.5617,45.6037,32796.0
2019-09-26 13:30:00,54.41,54.43,54.37,54.41,256212.0,45.6037,45.6204,45.5701,45.6037,256212.0
2019-09-26 13:35:00,54.41,54.41,54.37,54.39,68277.0,45.6037,45.6037,45.5701,45.5869,68277.0
2019-09-26 13:40:00,54.4,54.41,54.37,54.39,52326.0,45.5953,45.6037,45.5701,45.5869,52326.0
2019-09-26 13:45:00,54.39,54.42,54.37,54.41,45506.0,45.5869,45.612,45.5701,45.6037,45506.0
2019-09-26 13:50:00,54.41,54.44,54.39,54.44,574269.0,45.6037,45.6288,45.5869,45.6288,574269.0
2019-09-26 13:55:00,54.44,54.44,54.39,54.42,81714.0,45.6288,45.6288,45.5869,45.612,81714.0
2019-09-26 14:00:00,54.42,54.52,54.4,54.51,397403.0,45.612,45.6959,45.5953,45.6875,397403.0
2019-09-26 14:05:00,54.51,54.54,54.47,54.53,142534.0,45.6875,45.7126,45.6539,45.7042,142534.0
2019-09-26 14:10:00,54.53,54.54,54.5,54.52,81211.0,45.7042,45.7126,45.6791,45.6959,81211.0
2019-09-26 14:15:00,54.52,54.56,54.51,54.54,84389.0,45.6959,45.7294,45.6875,45.7126,84389.0
2019-09-26 14:20:00,54.54,54.58,54.54,54.55,80753.0,45.7126,45.7461,45.7126,45.721,80753.0
2019-09-26 14:25:00,54.55,54.56,54.52,54.52,47938.0,45.721,45.7294,45.6959,45.6959,47938.0
2019-09-26 14:30:00,54.53,54.55,54.5,54.51,55118.0,45.7042,45.721,45.6791,45.6875,55118.0
2019-09-26 14:35:00,54.51,54.51,54.47,54.48,50451.0,45.6875,45.6875,45.6539,45.6623,50451.0
2019-09-26 14:40:00,54.48,54.52,54.47,54.48,33898.0,45.6623,45.6959,45.6539,45.6623,33898.0
2019-09-26 14:45:00,54.5,54.5,54.47,54.49,15751.0,45.6791,45.6791,45.6539,45.6707,15751.0
2019-09-26 14:50:00,54.48,54.49,54.45,54.49,37478.0,45.6623,45.6707,45.6372,45.6707,37478.0
2019-09-26 14:55:00,54.48,54.52,54.48,54.5,30738.0,45.6623,45.6959,45.6623,45.6791,30738.0
2019-09-26 15:00:00,54.5,54.52,54.48,54.49,44479.0,45.6791,45.6959,45.6623,45.6707,44479.0
2019-09-26 15:05:00,54.49,54.5,54.44,54.48,34277.0,45.6707,45.6791,45.6288,45.6623,34277.0
2019-09-26 15:10:00,54.47,54.5,54.45,54.48,45313.0,45.6539,45.6791,45.6372,45.6623,45313.0
2019-09-26 15:15:00,54.48,54.5,54.46,54.5,53823.0,45.6623,45.6791,45.6456,45.6791,53823.0
2019-09-26 15:20:00,54.5,54.51,54.48,54.48,37765.0,45.6791,45.6875,45.6623,45.6623,37765.0
2019-09-26 15:25:00,54.48,54.56,54.48,54.55,101249.0,45.6623,45.7294,45.6623,45.721,101249.0
2019-09-26 15:30:00,54.56,54.57,54.53,54.54,52648.0,45.7294,45.7378,45.7042,45.7126,52648.0
2019-09-26 15:35:00,54.54,54.55,54.48,54.48,144232.0,45.7126,45.721,45.6623,45.6623,144232.0
2019-09-26 15:40:00,54.47,54.49,54.44,54.45,102618.0,45.6539,45.6707,45.6288,45.6372,102618.0
2019-09-26 15:45:00,54.44,54.47,54.43,54.46,97210.0,45.6288,45.6539,45.6204,45.6456,97210.0
2019-09-26 15:50:00,54.46,54.48,54.39,54.41,205030.0,45.6456,45.6623,45.5869,45.6037,205030.0
2019-09-26 15:55:00,54.4,54.41,54.33,54.4,736093.0,45.5953,45.6037,45.5366,45.5953,736093.0
2019-09-27 09:30:00,54.56,54.64,54.38,54.41,242163.0,45.7294,45.7964,45.5785,45.6037,242163.0
2019-09-27 09:35:00,54.4,54.44,54.36,54.4,64381.0,45.5953,45.6288,45.5617,45.5953,64381.0
2019-09-27 09:40:00,54.4,54.4,54.24,54.3,87796.0,45.5953,45.5953,45.4612,45.5115,87796.0
2019-09-27 09:45:00,54.31,54.34,54.28,54.33,68500.0,45.5198,45.545,45.4947,45.5366,68500.0
2019-09-27 09:50:00,54.34,54.42,54.32,54.4,79718.0,45.545,45.612,45.5282,45.5953,79718.0
2019-09-27 09:55:00,54.4,54.41,54.35,54.38,84933.0,45.5953,45.6037,45.5534,45.5785,84933.0
2019-09-27 10:00:00,54.37,54.42,54.35,54.36,76179.0,45.5701,45.612,45.5534,45.5617,76179.0
2019-09-27 10:05:00,54.36,54.43,54.35,54.39,56243.0,45.5617,45.6204,45.5534,45.5869,56243.0
2019-09-27 10:10:00,54.39,54.4,54.31,54.31,42982.0,45.5869,45.5953,45.5198,45.5198,42982.0
2019-09-27 10:15:00,54.31,54.33,54.27,54.28,39648.0,45.5198,45.5366,45.4863,45.4947,39648.0
2019-09-27 10:20:00,54.27,54.34,54.23,54.32,57758.0,45.4863,45.545,45.4528,45.5282,57758.0
2019-09-27 10:25:00,54.32,54.33,54.27,54.33,53532.0,45.5282,45.5366,45.4863,45.5366,53532.0
2019-09-27 10:30:00,54.33,54.34,54.24,54.29,93354.0,45.5366,45.545,45.4612,45.5031,93354.0
2019-09-27 10:35:00,54.28,54.29,54.22,54.23,74831.0,45.4947,45.5031,45.4444,45.4528,74831.0
2019-09-27 10:40:00,54.23,54.3,54.23,54.29,40484.0,45.4528,45.5115,45.4528,45.5031,40484.0
2019-09-27 10:45:00,54.29,54.38,54.28,54.38,65563.0,45.5031,45.5785,45.4947,45.5785,65563.0
2019-09-27 10:50:00,54.38,54.41,54.32,54.32,124261.0,45.5785,45.6037,45.5282,45.5282,124261.0
2019-09-27 10:55:00,54.31,54.36,54.3,54.34,52889.0,45.5198,45.5617,45.5115,45.545,52889.0
2019-09-27 11:00:00,54.33,54.35,54.26,54.28,45837.0,45.5366,45.5534,45.4779,45.4947,45837.0
2019-09-27 11:05:00,54.29,54.31,54.24,54.27,50025.0,45.5031,45.5198,45.4612,45.4863,50025.0
2019-09-27 11:10:00,54.27,54.28,54.23,54.27,56059.0,45.4863,45.4947,45.4528,45.4863,56059.0
2019-09-27 11:15:00,54.28,54.31,54.25,54.27,68083.0,45.4947,45.5198,45.4695,45.4863,68083.0
2019-09-27 11:20:00,54.27,54.31,54.24,54.3,41548.0,45.4863,45.5198,45.4612,45.5115,41548.0
2019-09-27 11:25:00,54.3,54.37,54.3,54.36,73545.0,45.5115,45.5701,45.5115,45.5617,73545.0
2019-09-27 11:30:00,54.36,54.39,54.34,54.37,56048.0,45.5617,45.5869,45.545,45.5701,56048.0
2019-09-27 11:35:00,54.37,54.38,54.21,54.29,197339.0,45.5701,45.5785,45.436,45.5031,197339.0
2019-09-27 11:40:00,54.29,54.32,54.2,54.21,71047.0,45.5031,45.5282,45.4276,45.436,71047.0
2019-09-27 11:45:00,54.22,54.28,54.2,54.23,46976.0,45.4444,45.4947,45.4276,45.4528,46976.0
2019-09-27 11:50:00,54.23,54.23,54.18,54.23,42075.0,45.4528,45.4528,45.4109,45.4528,42075.0
2019-09-27 11:55:00,54.23,54.27,54.19,54.2,82966.0,45.4528,45.4863,45.4193,45.4276,82966.0
2019-09-27 12:00:00,54.19,54.2,54.12,54.13,46101.0,45.4193,45.4276,45.3606,45.369,46101.0
2019-09-27 12:05:00,54.13,54.14,54.09,54.13,62519.0,45.369,45.3774,45.3354,45.369,62519.0
2019-09-27 12:10:00,54.14,54.19,54.13,54.18,59798.0,45.3774,45.4193,45.369,45.4109,59798.0
2019-09-27 12:15:00,54.17,54.19,54.11,54.13,59923.0,45.4025,45.4193,45.3522,45.369,59923.0
2019-09-27 12:20:00,54.13,54.17,54.12,54.13,19078.0,45.369,45.4025,45.3606,45.369,19078.0
2019-09-27 12:25:00,54.13,54.16,54.12,54.15,26892.0,45.369,45.3941,45.3606,45.3857,26892.0
2019-09-27 12:30:00,54.14,54.15,54.1,54.13,29891.0,45.3774,45.3857,45.3438,45.369,29891.0
2019-09-27 12:35:00,54.12,54.16,54.12,54.14,24237.0,45.3606,45.3941,45.3606,45.3774,24237.0
2019-09-27 12:40:00,54.14,54.17,54.13,54.14,41128.0,45.3774,45.4025,45.369,45.3774,41128.0
2019-09-27 12:45:00,54.13,54.13,54.1,54.11,32521.0,45.369,45.369,45.3438,45.3522,32521.0
2019-09-27 12:50:00,54.11,54.13,54.08,54.09,46554.0,45.3522,45.369,45.3271,45.3354,46554.0
2019-09-27 12:55:00,54.09,54.1,54.04,54.05,55777.0,45.3354,45.3438,45.2935,45.3019,55777.0
2019-09-27 13:00:00,54.05,54.13,54.02,54.12,61556.0,45.3019,45.369,45.2768,45.3606,61556.0
2019-09-27 13:05:00,54.12,54.18,54.1,54.16,47114.0,45.3606,45.4109,45.3438,45.3941,47114.0
2019-09-27 13:10:00,54.16,54.2,54.15,54.16,64903.0,45.3941,45.4276,45.3857,45.3941,64903.0
2019-09-27 13:15:00,54.16,54.17,54.13,54.16,27597.0,45.3941,45.4025,45.369,45.3941,27597.0
2019-09-27 13:20:00,54.16,54.18,54.13,54.15,37567.0,45.3941,45.4109,45.369,45.3857,37567.0
2019-09-27 13:25:00,54.14,54.2,54.14,54.2,42422.0,45.3774,45.4276,45.3774,45.4276,42422.0
2019-09-27 13:30:00,54.19,54.19,54.14,54.17,25443.0,45.4193,45.4193,45.3774,45.4025,25443.0
2019-09-27 13:35:00,54.16,54.17,54.12,54.15,41852.0,45.3941,45.4025,45.3606,45.3857,41852.0
2019-09-27 13:40:00,54.15,54.22,54.14,54.2,158495.0,45.3857,45.4444,45.3774,45.4276,158495.0
2019-09-27 13:45:00,54.2,54.21,54.14,54.15,75316.0,45.4276,45.436,45.3774,45.3857,75316.0
2019-09-27 13:50:00,54.15,54.15,54.09,54.14,67889.0,45.3857,45.3857,45.3354,45.3774,67889.0
2019-09-27 13:55:00,54.14,54.16,54.1,54.12,31827.0,45.3774,45.3941,45.3438,45.3606,31827.0
2019-09-27 14:00:00,54.12,54.15,54.07,54.08,49046.0,45.3606,45.3857,45.3187,45.3271,49046.0
2019-09-27 14:05:00,54.08,54.09,54.03,54.05,39489.0,45.3271,45.3354,45.2852,45.3019,39489.0
2019-09-27 14:10:00,54.06,54.06,54.0,54.03,50986.0,45.3103,45.3103,45.26,45.2852,50986.0
2019-09-27 14:15:00,54.04,54.05,54.0,54.01,27438.0,45.2935,45.3019,45.26,45.2684,27438.0
2019-09-27 14:20:00,54.01,54.04,54.0,54.01,43743.0,45.2684,45.2935,45.26,45.2684,43743.0
2019-09-27 14:25:00,54.02,54.05,54.01,54.05,46457.0,45.2768,45.3019,45.2684,45.3019,46457.0
2019-09-27 14:30:00,54.04,54.07,54.03,54.04,37362.0,45.2935,45.3187,45.2852,45.2935,37362.0
2019-09-27 14:35:00,54.04,54.08,54.02,54.05,50085.0,45.2935,45.3271,45.2768,45.3019,50085.0
2019-09-27 14:40:00,54.05,54.08,54.04,54.04,22101.0,45.3019,45.3271,45.2935,45.2935,22101.0
2019-09-27 14:45:00,54.05,54.09,54.03,54.05,65113.0,45.3019,45.3354,45.2852,45.3019,65113.0
2019-09-27 14:50:00,54.05,54.06,54.01,54.02,59304.0,45.3019,45.3103,45.2684,45.2768,59304.0
2019-09-27 14:55:00,54.02,54.06,54.01,54.05,43310.0,45.2768,45.3103,45.2684,45.3019,43310.0
2019-09-27 15:00:00,54.06,54.12,54.05,54.08,56114.0,45.3103,45.3606,45.3019,45.3271,56114.0
2019-09-27 15:05:00,54.08,54.09,54.04,54.06,38377.0,45.3271,45.3354,45.2935,45.3103,38377.0
2019-09-27 15:10:00,54.06,54.08,54.03,54.03,53755.0,45.3103,45.3271,45.2852,45.2852,53755.0
2019-09-27 15:15:00,54.04,54.12,54.03,54.1,54988.0,45.2935,45.3606,45.2852,45.3438,54988.0
2019-09-27 15:20:00,54.09,54.15,54.08,54.13,66800.0,45.3354,45.3857,45.3271,45.369,66800.0
2019-09-27 15:25:00,54.12,54.12,54.04,54.04,63694.0,45.3606,45.3606,45.2935,45.2935,63694.0
2019-09-27 15:30:00,54.04,54.17,54.03,54.16,94034.0,45.2935,45.4025,45.2852,45.3941,94034.0
2019-09-27 15:35:00,54.16,54.2,54.12,54.16,74625.0,45.3941,45.4276,45.3606,45.3941,74625.0
2019-09-27 15:40:00,54.17,54.22,54.15,54.18,92247.0,45.4025,45.4444,45.3857,45.4109,92247.0
2019-09-27 15:45:00,54.18,54.23,54.16,54.22,105617.0,45.4109,45.4528,45.3941,45.4444,105617.0
2019-09-27 15:50:00,54.23,54.3,54.22,54.25,213943.0,45.4528,45.5115,45.4444,45.4695,213943.0
2019-09-27 15:55:00,54.25,54.32,54.21,54.32,332686.0,45.4695,45.5282,45.436,45.5282,332686.0
2019-09-30 09:30:00,54.15,54.45,54.15,54.39,228149.0,45.3857,45.6372,45.3857,45.5869,228149.0
2019-09-30 09:35:00,54.38,54.43,54.31,54.36,87806.0,45.5785,45.6204,45.5198,45.5617,87806.0
2019-09-30 09:40:00,54.35,54.4,54.32,54.36,106283.0,45.5534,45.5953,45.5282,45.5617,106283.0
2019-09-30 09:45:00,54.35,54.37,54.26,54.28,125362.0,45.5534,45.5701,45.4779,45.4947,125362.0
2019-09-30 09:50:00,54.28,54.43,54.26,54.42,162505.0,45.4947,45.6204,45.4779,45.612,162505.0
2019-09-30 09:55:00,54.42,54.46,54.38,54.41,194641.0,45.612,45.6456,45.5785,45.6037,194641.0
2019-09-30 10:00:00,54.4,54.42,54.32,54.41,96554.0,45.5953,45.612,45.5282,45.6037,96554.0
2019-09-30 10:05:00,54.42,54.45,54.37,54.4,94566.0,45.612,45.6372,45.5701,45.5953,94566.0
2019-09-30 10:10:00,54.4,54.41,54.37,54.4,39155.0,45.5953,45.6037,45.5701,45.5953,39155.0
2019-09-30 10:15:00,54.4,54.44,54.38,54.39,60899.0,45.5953,45.6288,45.5785,45.5869,60899.0
2019-09-30 10:20:00,54.4,54.41,54.35,54.38,36510.0,45.5953,45.6037,45.5534,45.5785,36510.0
2019-09-30 10:25:00,54.37,54.37,54.33,54.35,38461.0,45.5701,45.5701,45.5366,45.5534,38461.0
2019-09-30 10:30:00,54.36,54.4,54.35,54.36,49635.0,45.5617,45.5953,45.5534,45.5617,49635.0
2019-09-30 10:35:00,54.36,54.44,54.36,54.44,45470.0,45.5617,45.6288,45.5617,45.6288,45470.0
2019-09-30 10:40:00,54.44,54.52,54.44,54.51,61987.0,45.6288,45.6959,45.6288,45.6875,61987.0
2019-09-30 10:45:00,54.5,54.5,54.43,54.46,56010.0,45.6791,45.6791,45.6204,45.6456,56010.0
2019-09-30 10:50:00,54.46,54.5,54.44,54.49,42391.0,45.6456,45.6791,45.6288,45.6707,42391.0
2019-09-30 10:55:00,54.49,54.5,54.46,54.47,34164.0,45.6707,45.6791,45.6456,45.6539,34164.0
2019-09-30 11:00:00,54.47,54.5,54.46,54.5,59345.0,45.6539,45.6791,45.6456,45.6791,59345.0
2019-09-30 11:05:00,54.5,54.53,54.48,54.52,44710.0,45.6791,45.7042,45.6623,45.6959,44710.0
2019-09-30 11:10:00,54.51,54.53,54.49,54.5,52642.0,45.6875,45.7042,45.6707,45.6791,52642.0
2019-09-30 11:15:00,54.49,54.56,54.48,54.55,56085.0,45.6707,45.7294,45.6623,45.721,56085.0
2019-09-30 11:20:00,54.55,54.59,54.55,54.58,36987.0,45.721,45.7545,45.721,45.7461,36987.0
2019-09-30 11:25:00,54.58,54.64,54.57,54.64,61048.0,45.7461,45.7964,45.7378,45.7964,61048.0
2019-09-30 11:30:00,54.64,54.64,54.58,54.59,77923.0,45.7964,45.7964,45.7461,45.7545,77923.0
2019-09-30 11:35:00,54.59,54.65,54.58,54.62,55948.0,45.7545,45.8048,45.7461,45.7797,55948.0
2019-09-30 11:40:00,54.61,54.63,54.58,54.58,56185.0,45.7713,45.788,45.7461,45.7461,56185.0
2019-09-30 11:45:00,54.59,54.61,54.55,54.55,32231.0,45.7545,45.7713,45.721,45.721,32231.0
2019-09-30 11:50:00,54.56,54.6,54.54,54.6,54806.0,45.7294,45.7629,45.7126,45.7629,54806.0
2019-09-30 11:55:00,54.59,54.63,54.58,54.62,53863.0,45.7545,45.788,45.7461,45.7797,53863.0
2019-09-30 12:00:00,54.63,54.68,54.61,54.65,206016.0,45.788,45.83,45.7713,45.8048,206016.0
2019-09-30 12:05:00,54.66,54.66,54.64,54.65,34796.0,45.8132,45.8132,45.7964,45.8048,34796.0
2019-09-30 12:10:00,54.65,54.67,54.63,54.67,38474.0,45.8048,45.8216,45.788,45.8216,38474.0
2019-09-30 12:15:00,54.66,54.68,54.65,54.67,23518.0,45.8132,45.83,45.8048,45.8216,23518.0
2019-09-30 12:20:00,54.67,54.67,54.64,54.64,48033.0,45.8216,45.8216,45.7964,45.7964,48033.0
2019-09-30 12:25:00,54.64,54.66,54.63,54.64,27463.0,45.7964,45.8132,45.788,45.7964,27463.0
2019-09-30 12:30:00,54.65,54.65,54.59,54.62,39346.0,45.8048,45.8048,45.7545,45.7797,39346.0
2019-09-30 12:35:00,54.62,54.64,54.61,54.62,26775.0,45.7797,45.7964,45.7713,45.7797,26775.0
2019-09-30 12:40:00,54.61,54.61,54.57,54.58,30785.0,45.7713,45.7713,45.7378,45.7461,30785.0
2019-09-30 12:45:00,54.57,54.63,54.52,54.53,31146.0,45.7378,45.788,45.6959,45.7042,31146.0
2019-09-30 12:50:00,54.53,54.55,54.51,54.51,35984.0,45.7042,45.721,45.6875,45.6875,35984.0
2019-09-30 12:55:00,54.51,54.52,54.49,54.5,54189.0,45.6875,45.6959,45.6707,45.6791,54189.0
2019-09-30 13:00:00,54.5,54.51,54.45,54.45,40800.0,45.6791,45.6875,45.6372,45.6372,40800.0
2019-09-30 13:05:00,54.46,54.47,54.44,54.45,36716.0,45.6456,45.6539,45.6288,45.6372,36716.0
2019-09-30 13:10:00,54.45,54.47,54.43,54.44,50185.0,45.6372,45.6539,45.6204,45.6288,50185.0
2019-09-30 13:15:00,54.45,54.49,54.43,54.48,58873.0,45.6372,45.6707,45.6204,45.6623,58873.0
2019-09-30 13:20:00,54.48,54.51,54.47,54.5,48466.0,45.6623,45.6875,45.6539,45.6791,48466.0
2019-09-30 13:25:00,54.49,54.5,54.47,54.49,42417.0,45.6707,45.6791,45.6539,45.6707,42417.0
2019-09-30 13:30:00,54.5,54.53,54.49,54.5,47573.0,45.6791,45.7042,45.6707,45.6791,47573.0
2019-09-30 13:35:00,54.49,54.5,54.46,54.49,36239.0,45.6707,45.6791,45.6456,45.6707,36239.0
2019-09-30 13:40:00,54.5,54.5,54.46,54.46,24582.0,45.6791,45.6791,45.6456,45.6456,24582.0
2019-09-30 13:45:00,54.46,54.5,54.45,54.49,36809.0,45.6456,45.6791,45.6372,45.6707,36809.0
2019-09-30 13:50:00,54.49,54.5,54.42,54.43,45417.0,45.6707,45.6791,45.612,45.6204,45417.0
2019-09-30 13:55:00,54.42,54.43,54.34,54.35,63092.0,45.612,45.6204,45.545,45.5534,63092.0
2019-09-30 14:00:00,54.35,54.37,54.32,54.33,105686.0,45.5534,45.5701,45.5282,45.5366,105686.0
2019-09-30 14:05:00,54.34,54.34,54.29,54.29,53354.0,45.545,45.545,45.5031,45.5031,53354.0
2019-09-30 14:10:00,54.29,54.31,54.27,54.3,55971.0,45.5031,45.5198,45.4863,45.5115,55971.0
2019-09-30 14:15:00,54.3,54.35,54.3,54.34,41583.0,45.5115,45.5534,45.5115,45.545,41583.0
2019-09-30 14:20:00,54.33,54.34,54.31,54.33,51094.0,45.5366,45.545,45.5198,45.5366,51094.0
2019-09-30 14:25:00,54.33,54.36,54.29,54.36,44966.0,45.5366,45.5617,45.5031,45.5617,44966.0
2019-09-30 14:30:00,54.36,54.36,54.3,54.35,49414.0,45.5617,45.5617,45.5115,45.5534,49414.0
2019-09-30 14:35:00,54.35,54.37,54.33,54.34,38509.0,45.5534,45.5701,45.5366,45.545,38509.0
2019-09-30 14:40:00,54.34,54.37,54.3,54.36,62707.0,45.545,45.5701,45.5115,45.5617,62707.0
2019-09-30 14:45:00,54.36,54.39,54.34,54.34,34088.0,45.5617,45.5869,45.545,45.545,34088.0
2019-09-30 14:50:00,54.34,54.39,54.33,54.36,41000.0,45.545,45.5869,45.5366,45.5617,41000.0
2019-09-30 14:55:00,54.36,54.36,54.31,54.32,40429.0,45.5617,45.5617,45.5198,45.5282,40429.0
2019-09-30 15:00:00,54.32,54.34,54.3,54.3,40894.0,45.5282,45.545,45.5115,45.5115,40894.0
2019-09-30 15:05:00,54.3,54.36,54.3,54.34,58511.0,45.5115,45.5617,45.5115,45.545,58511.0
2019-09-30 15:10:00,54.34,54.34,54.31,54.33,36193.0,45.545,45.545,45.5198,45.5366,36193.0
2019-09-30 15:15:00,54.32,54.36,54.32,54.34,56491.0,45.5282,45.5617,45.5282,45.545,56491.0
2019-09-30 15:20:00,54.35,54.36,54.31,54.36,71905.0,45.5534,45.5617,45.5198,45.5617,71905.0
2019-09-30 15:25:00,54.36,54.38,54.33,54.34,75221.0,45.5617,45.5785,45.5366,45.545,75221.0
2019-09-30 15:30:00,54.34,54.34,54.28,54.3,90860.0,45.545,45.545,45.4947,45.5115,90860.0
2019-09-30 15:35:00,54.29,54.33,54.25,54.33,115393.0,45.5031,45.5366,45.4695,45.5366,115393.0
2019-09-30 15:40:00,54.33,54.37,54.3,54.37,104310.0,45.5366,45.5701,45.5115,45.5701,104310.0
2019-09-30 15:45:00,54.37,54.41,54.3,54.34,192422.0,45.5701,45.6037,45.5115,45.545,192422.0
2019-09-30 15:50:00,54.34,54.4,54.34,54.35,206475.0,45.545,45.5953,45.545,45.5534,206475.0
2019-09-30 15:55:00,54.35,54.46,54.33,54.43,1031497.0,45.5534,45.6456,45.5366,45.6204,1031497.0
2019-10-01 09:30:00,54.53,54.78,54.51,54.57,394896.0,45.7042,45.9138,45.6875,45.7378,394896.0
2019-10-01 09:35:00,54.59,54.64,54.41,54.45,93962.0,45.7545,45.7964,45.6037,45.6372,93962.0
2019-10-01 09:40:00,54.46,54.47,54.26,54.3,176635.0,45.6456,45.6539,45.4779,45.5115,176635.0
2019-10-01 09:45:00,54.3,54.36,54.23,54.23,113220.0,45.5115,45.5617,45.4528,45.4528,113220.0
2019-10-01 09:50:00,54.23,54.25,54.07,54.07,204113.0,45.4528,45.4695,45.3187,45.3187,204113.0
2019-10-01 09:55:00,54.07,54.17,54.03,54.16,148950.0,45.3187,45.4025,45.2852,45.3941,148950.0
2019-10-01 10:00:00,54.16,54.2,54.01,54.19,367447.0,45.3941,45.4276,45.2684,45.4193,367447.0
2019-10-01 10:05:00,54.19,54.21,54.06,54.08,259362.0,45.4193,45.436,45.3103,45.3271,259362.0
2019-10-01 10:10:00,54.08,54.11,54.03,54.06,92307.0,45.3271,45.3522,45.2852,45.3103,92307.0
2019-10-01 10:15:00,54.05,54.15,54.04,54.12,82271.0,45.3019,45.3857,45.2935,45.3606,82271.0
2019-10-01 10:20:00,54.11,54.17,54.06,54.16,249868.0,45.3522,45.4025,45.3103,45.3941,249868.0
2019-10-01 10:25:00,54.17,54.31,54.17,54.3,155751.0,45.4025,45.5198,45.4025,45.5115,155751.0
2019-10-01 10:30:00,54.3,54.36,54.29,54.31,318373.0,45.5115,45.5617,45.5031,45.5198,318373.0
2019-10-01 10:35:00,54.31,54.37,54.23,54.36,188274.0,45.5198,45.5701,45.4528,45.5617,188274.0
2019-10-01 10:40:00,54.37,54.48,54.36,54.47,231124.0,45.5701,45.6623,45.5617,45.6539,231124.0
2019-10-01 10:45:00,54.46,54.52,54.43,54.46,112794.0,45.6456,45.6959,45.6204,45.6456,112794.0
2019-10-01 10:50:00,54.45,54.51,54.43,54.49,65691.0,45.6372,45.6875,45.6204,45.6707,65691.0
2019-10-01 10:55:00,54.49,54.54,54.42,54.45,108662.0,45.6707,45.7126,45.612,45.6372,108662.0
2019-10-01 11:00:00,54.45,54.45,54.33,54.33,178323.0,45.6372,45.6372,45.5366,45.5366,178323.0
2019-10-01 11:05:00,54.33,54.51,54.31,54.49,98504.0,45.5366,45.6875,45.5198,45.6707,98504.0
2019-10-01 11:10:00,54.49,54.49,54.43,54.49,58970.0,45.6707,45.6707,45.6204,45.6707,58970.0
2019-10-01 11:15:00,54.49,54.54,54.46,54.52,46756.0,45.6707,45.7126,45.6456,45.6959,46756.0
2019-10-01 11:20:00,54.51,54.56,54.49,54.54,76564.0,45.6875,45.7294,45.6707,45.7126,76564.0
2019-10-01 11:25:00,54.54,54.54,54.45,54.48,63676.0,45.7126,45.7126,45.6372,45.6623,63676.0
2019-10-01 11:30:00,54.48,54.52,54.46,54.48,51111.0,45.6623,45.6959,45.6456,45.6623,51111.0
2019-10-01 11:35:00,54.48,54.49,54.4,54.43,41475.0,45.6623,45.6707,45.5953,45.6204,41475.0
2019-10-01 11:40:00,54.42,54.42,54.33,54.4,148948.0,45.612,45.612,45.5366,45.5953,148948.0
2019-10-01 11:45:00,54.4,54.42,54.32,54.36,230311.0,45.5953,45.612,45.5282,45.5617,230311.0
2019-10-01 11:50:00,54.35,54.36,54.3,54.32,64734.0,45.5534,45.5617,45.5115,45.5282,64734.0
2019-10-01 11:55:00,54.32,54.36,54.31,54.33,44824.0,45.5282,45.5617,45.5198,45.5366,44824.0
2019-10-01 12:00:00,54.32,54.32,54.24,54.25,64771.0,45.5282,45.5282,45.4612,45.4695,64771.0
2019-10-01 12:05:00,54.25,54.28,54.24,54.25,53275.0,45.4695,45.4947,45.4612,45.4695,53275.0
2019-10-01 12:10:00,54.25,54.25,54.18,54.21,52333.0,45.4695,45.4695,45.4109,45.436,52333.0
2019-10-01 12:15:00,54.21,54.25,54.19,54.21,34280.0,45.436,45.4695,45.4193,45.436,34280.0
2019-10-01 12:20:00,54.22,54.23,54.17,54.19,32936.0,45.4444,45.4528,45.4025,45.4193,32936.0
2019-10-01 12:25:00,54.19,54.28,54.19,54.28,55823.0,45.4193,45.4947,45.4193,45.4947,55823.0
2019-10-01 12:30:00,54.28,54.3,54.24,54.24,24428.0,45.4947,45.5115,45.4612,45.4612,24428.0
2019-10-01 12:35:00,54.25,54.29,54.24,54.26,26430.0,45.4695,45.5031,45.4612,45.4779,26430.0
2019-10-01 12:40:00,54.26,54.33,54.25,54.33,27640.0,45.4779,45.5366,45.4695,45.5366,27640.0
2019-10-01 12:45:00,54.33,54.33,54.27,54.3,28624.0,45.5366,45.5366,45.4863,45.5115,28624.0
2019-10-01 12:50:00,54.29,54.31,54.27,54.29,21450.0,45.5031,45.5198,45.4863,45.5031,21450.0
2019-10-01 12:55:00,54.29,54.32,54.26,54.28,42203.0,45.5031,45.5282,45.4779,45.4947,42203.0
2019-10-01 13:00:00,54.28,54.31,54.26,54.3,45418.0,45.4947,45.5198,45.4779,45.5115,45418.0
2019-10-01 13:05:00,54.3,54.31,54.24,54.27,74717.0,45.5115,45.5198,45.4612,45.4863,74717.0
2019-10-01 13:10:00,54.26,54.26,54.21,54.23,46890.0,45.4779,45.4779,45.436,45.4528,46890.0
2019-10-01 13:15:00,54.23,54.28,54.22,54.28,24127.0,45.4528,45.4947,45.4444,45.4947,24127.0
2019-10-01 13:20:00,54.28,54.32,54.28,54.3,38748.0,45.4947,45.5282,45.4947,45.5115,38748.0
2019-10-01 13:25:00,54.3,54.35,54.27,54.28,73696.0,45.5115,45.5534,45.4863,45.4947,73696.0
2019-10-01 13:30:00,54.28,54.29,54.25,54.29,67903.0,45.4947,45.5031,45.4695,45.5031,67903.0
2019-10-01 13:35:00,54.29,54.33,54.28,54.33,127977.0,45.5031,45.5366,45.4947,45.5366,127977.0
2019-10-01 13:40:00,54.33,54.36,54.31,54.33,76480.0,45.5366,45.5617,45.5198,45.5366,76480.0
2019-10-01 13:45:00,54.33,54.37,54.3,54.36,89584.0,45.5366,45.5701,45.5115,45.5617,89584.0
2019-10-01 13:50:00,54.36,54.36,54.32,54.35,65311.0,45.5617,45.5617,45.5282,45.5534,65311.0
2019-10-01 13:55:00,54.35,54.42,54.33,54.41,297166.0,45.5534,45.612,45.5366,45.6037,297166.0
2019-10-01 14:00:00,54.41,54.45,54.39,54.44,94099.0,45.6037,45.6372,45.5869,45.6288,94099.0
2019-10-01 14:05:00,54.43,54.46,54.41,54.42,50248.0,45.6204,45.6456,45.6037,45.612,50248.0
2019-10-01 14:10:00,54.42,54.52,54.4,54.52,168658.0,45.612,45.6959,45.5953,45.6959,168658.0
2019-10-01 14:15:00,54.52,54.53,54.45,54.46,57846.0,45.6959,45.7042,45.6372,45.6456,57846.0
2019-10-01 14:20:00,54.45,54.51,54.44,54.48,78729.0,45.6372,45.6875,45.6288,45.6623,78729.0
2019-10-01 14:25:00,54.49,54.57,54.48,54.55,151300.0,45.6707,45.7378,45.6623,45.721,151300.0
2019-10-01 14:30:00,54.55,54.59,54.54,54.55,60373.0,45.721,45.7545,45.7126,45.721,60373.0
2019-10-01 14:35:00,54.54,54.55,54.47,54.48,47649.0,45.7126,45.721,45.6539,45.6623,47649.0
2019-10-01 14:40:00,54.49,54.52,54.46,54.48,60991.0,45.6707,45.6959,45.6456,45.6623,60991.0
2019-10-01 14:45:00,54.49,54.53,54.48,54.52,43551.0,45.6707,45.7042,45.6623,45.6959,43551.0
2019-10-01 14:50:00,54.53,54.56,54.51,54.56,63795.0,45.7042,45.7294,45.6875,45.7294,63795.0
2019-10-01 14:55:00,54.55,54.56,54.49,54.52,57709.0,45.721,45.7294,45.6707,45.6959,57709.0
2019-10-01 15:00:00,54.52,54.56,54.51,54.55,46269.0,45.6959,45.7294,45.6875,45.721,46269.0
2019-10-01 15:05:00,54.56,54.58,54.52,54.57,67372.0,45.7294,45.7461,45.6959,45.7378,67372.0
2019-10-01 15:10:00,54.57,54.57,54.54,54.54,103327.0,45.7378,45.7378,45.7126,45.7126,103327.0
2019-10-01 15:15:00,54.54,54.61,54.51,54.6,122213.0,45.7126,45.7713,45.6875,45.7629,122213.0
2019-10-01 15:20:00,54.6,54.6,54.55,54.59,76085.0,45.7629,45.7629,45.721,45.7545,76085.0
2019-10-01 15:25:00,54.58,54.64,54.58,54.64,107768.0,45.7461,45.7964,45.7461,45.7964,107768.0
2019-10-01 15:30:00,54.63,54.64,54.59,54.62,164869.0,45.788,45.7964,45.7545,45.7797,164869.0
2019-10-01 15:35:00,54.62,54.63,54.56,54.56,191586.0,45.7797,45.788,45.7294,45.7294,191586.0
2019-10-01 15:40:00,54.57,54.57,54.53,54.57,153273.0,45.7378,45.7378,45.7042,45.7378,153273.0
2019-10-01 15:45:00,54.57,54.59,54.54,54.59,207425.0,45.7378,45.7545,45.7126,45.7545,207425.0
2019-10-01 15:50:00,54.58,54.64,54.58,54.63,284226.0,45.7461,45.7964,45.7461,45.788,284226.0
2019-10-01 15:55:00,54.63,54.69,54.58,54.65,975979.0,45.788,45.8383,45.7461,45.8048,975979.0
2019-10-02 09:30:00,54.21,54.44,54.2,54.34,379842.0,45.436,45.6288,45.4276,45.545,379842.0
2019-10-02 09:35:00,54.34,54.34,54.21,54.29,157543.0,45.545,45.545,45.436,45.5031,157543.0
2019-10-02 09:40:00,54.29,54.35,54.2,54.25,153675.0,45.5031,45.5534,45.4276,45.4695,153675.0
2019-10-02 09:45:00,54.24,54.3,54.23,54.28,93171.0,45.4612,45.5115,45.4528,45.4947,93171.0
2019-10-02 09:50:00,54.29,54.33,54.26,54.31,68374.0,45.5031,45.5366,45.4779,45.5198,68374.0
2019-10-02 09:55:00,54.31,54.42,54.26,54.41,83387.0,45.5198,45.612,45.4779,45.6037,83387.0
2019-10-02 10:00:00,54.4,54.42,54.23,54.27,126718.0,45.5953,45.612,45.4528,45.4863,126718.0
2019-10-02 10:05:00,54.27,54.28,54.11,54.14,141515.0,45.4863,45.4947,45.3522,45.3774,141515.0
2019-10-02 10:10:00,54.14,54.15,54.07,54.07,107337.0,45.3774,45.3857,45.3187,45.3187,107337.0
2019-10-02 10:15:00,54.07,54.09,53.98,53.98,88876.0,45.3187,45.3354,45.2432,45.2432,88876.0
2019-10-02 10:20:00,53.97,53.98,53.87,53.9,213453.0,45.2349,45.2432,45.1511,45.1762,213453.0
2019-10-02 10:25:00,53.9,53.92,53.86,53.9,250038.0,45.1762,45.193,45.1427,45.1762,250038.0
2019-10-02 10:30:00,53.91,53.93,53.86,53.91,126708.0,45.1846,45.2013,45.1427,45.1846,126708.0
2019-10-02 10:35:00,53.91,53.93,53.76,53.79,224788.0,45.1846,45.2013,45.0589,45.084,224788.0
2019-10-02 10:40:00,53.79,53.8,53.65,53.68,216607.0,45.084,45.0924,44.9667,44.9918,216607.0
2019-10-02 10:45:00,53.67,53.73,53.6,53.61,157877.0,44.9834,45.0337,44.9248,44.9331,157877.0
2019-10-02 10:50:00,53.6,53.6,53.42,53.47,228489.0,44.9248,44.9248,44.7739,44.8158,228489.0
2019-10-02 10:55:00,53.47,53.59,53.46,53.52,204447.0,44.8158,44.9164,44.8074,44.8577,204447.0
2019-10-02 11:00:00,53.51,53.51,53.43,53.44,153548.0,44.8493,44.8493,44.7823,44.7906,153548.0
2019-10-02 11:05:00,53.45,53.55,53.42,53.52,97176.0,44.799,44.8828,44.7739,44.8577,97176.0
2019-10-02 11:10:00,53.53,53.53,53.45,53.48,85286.0,44.8661,44.8661,44.799,44.8242,85286.0
2019-10-02 11:15:00,53.48,53.49,53.35,53.42,120886.0,44.8242,44.8326,44.7152,44.7739,120886.0
2019-10-02 11:20:00,53.43,53.48,53.36,53.43,90729.0,44.7823,44.8242,44.7236,44.7823,90729.0
2019-10-02 11:25:00,53.44,53.44,53.32,53.33,93712.0,44.7906,44.7906,44.6901,44.6985,93712.0
2019-10-02 11:30:00,53.33,53.35,53.24,53.32,170858.0,44.6985,44.7152,44.623,44.6901,170858.0
2019-10-02 11:35:00,53.32,53.35,53.27,53.34,84552.0,44.6901,44.7152,44.6482,44.7068,84552.0
2019-10-02 11:40:00,53.34,53.36,53.27,53.3,74765.0,44.7068,44.7236,44.6482,44.6733,74765.0
2019-10-02 11:45:00,53.3,53.35,53.29,53.32,81215.0,44.6733,44.7152,44.6649,44.6901,81215.0
2019-10-02 11:50:00,53.33,53.4,53.3,53.37,114397.0,44.6985,44.7571,44.6733,44.732,114397.0
2019-10-02 11:55:00,53.38,53.4,53.33,53.37,116070.0,44.7404,44.7571,44.6985,44.732,116070.0
2019-10-02 12:00:00,53.36,53.39,53.34,53.37,102904.0,44.7236,44.7487,44.7068,44.732,102904.0
2019-10-02 12:05:00,53.37,53.42,53.36,53.4,93421.0,44.732,44.7739,44.7236,44.7571,93421.0
2019-10-02 12:10:00,53.4,53.4,53.36,53.38,140513.0,44.7571,44.7571,44.7236,44.7404,140513.0
2019-10-02 12:15:00,53.37,53.38,53.31,53.32,111111.0,44.732,44.7404,44.6817,44.6901,111111.0
2019-10-02 12:20:00,53.32,53.35,53.3,53.32,48522.0,44.6901,44.7152,44.6733,44.6901,48522.0
2019-10-02 12:25:00,53.32,53.33,53.26,53.28,98958.0,44.6901,44.6985,44.6398,44.6565,98958.0
2019-10-02 12:30:00,53.28,53.29,53.2,53.2,75226.0,44.6565,44.6649,44.5895,44.5895,75226.0
2019-10-02 12:35:00,53.2,53.21,53.11,53.11,79493.0,44.5895,44.5979,44.5141,44.5141,79493.0
2019-10-02 12:40:00,53.11,53.13,53.09,53.09,64145.0,44.5141,44.5308,44.4973,44.4973,64145.0
2019-10-02 12:45:00,53.09,53.1,53.01,53.02,97396.0,44.4973,44.5057,44.4302,44.4386,97396.0
2019-10-02 12:50:00,53.02,53.02,52.93,53.0,131272.0,44.4386,44.4386,44.3632,44.4219,131272.0
2019-10-02 12:55:00,53.0,53.08,52.98,53.04,52476.0,44.4219,44.4889,44.4051,44.4554,52476.0
2019-10-02 13:00:00,53.04,53.08,53.0,53.08,98944.0,44.4554,44.4889,44.4219,44.4889,98944.0
2019-10-02 13:05:00,53.07,53.12,53.06,53.1,84737.0,44.4805,44.5224,44.4722,44.5057,84737.0
2019-10-02 13:10:00,53.09,53.12,53.06,53.06,65806.0,44.4973,44.5224,44.4722,44.4722,65806.0
2019-10-02 13:15:00,53.07,53.07,53.01,53.01,49033.0,44.4805,44.4805,44.4302,44.4302,49033.0
2019-10-02 13:20:00,53.01,53.05,52.96,52.97,68486.0,44.4302,44.4638,44.3883,44.3967,68486.0
2019-10-02 13:25:00,52.96,52.99,52.91,52.96,80698.0,44.3883,44.4135,44.3464,44.3883,80698.0
2019-10-02 13:30:00,52.97,53.03,52.95,52.96,89620.0,44.3967,44.447,44.38,44.3883,89620.0
2019-10-02 13:35:00,52.97,53.01,52.95,52.98,53550.0,44.3967,44.4302,44.38,44.4051,53550.0
2019-10-02 13:40:00,52.98,52.99,52.91,52.92,143317.0,44.4051,44.4135,44.3464,44.3548,143317.0
2019-10-02 13:45:00,52.92,52.96,52.91,52.93,75473.0,44.3548,44.3883,44.3464,44.3632,75473.0
2019-10-02 13:50:00,52.93,52.97,52.9,52.94,73167.0,44.3632,44.3967,44.338,44.3716,73167.0
2019-10-02 13:55:00,52.94,52.96,52.92,52.93,62654.0,44.3716,44.3883,44.3548,44.3632,62654.0
2019-10-02 14:00:00,52.94,53.02,52.93,53.0,153880.0,44.3716,44.4386,44.3632,44.4219,153880.0
2019-10-02 14:05:00,53.0,53.05,52.95,53.04,95777.0,44.4219,44.4638,44.38,44.4554,95777.0
2019-10-02 14:10:00,53.04,53.12,53.03,53.12,78664.0,44.4554,44.5224,44.447,44.5224,78664.0
2019-10-02 14:15:00,53.11,53.13,53.09,53.1,69159.0,44.5141,44.5308,44.4973,44.5057,69159.0
2019-10-02 14:20:00,53.1,53.14,53.09,53.13,54721.0,44.5057,44.5392,44.4973,44.5308,54721.0
2019-10-02 14:25:00,53.12,53.13,53.07,53.08,72758.0,44.5224,44.5308,44.4805,44.4889,72758.0
2019-10-02 14:30:00,53.08,53.11,53.03,53.1,70287.0,44.4889,44.5141,44.447,44.5057,70287.0
2019-10-02 14:35:00,53.11,53.12,53.07,53.12,44336.0,44.5141,44.5224,44.4805,44.5224,44336.0
2019-10-02 14:40:00,53.12,53.18,53.12,53.18,66135.0,44.5224,44.5727,44.5224,44.5727,66135.0
2019-10-02 14:45:00,53.18,53.2,53.15,53.19,68028.0,44.5727,44.5895,44.5476,44.5811,68028.0
2019-10-02 14:50:00,53.18,53.19,53.13,53.15,43695.0,44.5727,44.5811,44.5308,44.5476,43695.0
2019-10-02 14:55:00,53.15,53.21,53.14,53.2,58431.0,44.5476,44.5979,44.5392,44.5895,58431.0
2019-10-02 15:00:00,53.2,53.21,53.1,53.11,83085.0,44.5895,44.5979,44.5057,44.5141,83085.0
2019-10-02 15:05:00,53.11,53.15,53.09,53.14,78126.0,44.5141,44.5476,44.4973,44.5392,78126.0
2019-10-02 15:10:00,53.14,53.2,53.12,53.16,113183.0,44.5392,44.5895,44.5224,44.556,113183.0
2019-10-02 15:15:00,53.16,53.24,53.14,53.21,138873.0,44.556,44.623,44.5392,44.5979,138873.0
2019-10-02 15:20:00,53.2,53.26,53.18,53.21,95463.0,44.5895,44.6398,44.5727,44.5979,95463.0
2019-10-02 15:25:00,53.21,53.21,53.11,53.13,90989.0,44.5979,44.5979,44.5141,44.5308,90989.0
2019-10-02 15:30:00,53.13,53.2,53.11,53.18,154439.0,44.5308,44.5895,44.5141,44.5727,154439.0
2019-10-02 15:35:00,53.18,53.21,53.13,53.17,148422.0,44.5727,44.5979,44.5308,44.5643,148422.0
2019-10-02 15:40:00,53.17,53.18,53.11,53.14,211914.0,44.5643,44.5727,44.5141,44.5392,211914.0
2019-10-02 15:45:00,53.13,53.16,53.02,53.03,200465.0,44.5308,44.556,44.4386,44.447,200465.0
2019-10-02 15:50:00,53.02,53.1,52.98,53.07,303894.0,44.4386,44.5057,44.4051,44.4805,303894.0
2019-10-02 15:55:00,53.07,53.13,53.01,53.11,849715.0,44.4805,44.5308,44.4302,44.5141,849715.0
2019-10-03 09:30:00,53.5,53.56,53.3,53.38,356864.0,44.8409,44.8912,44.6733,44.7404,356864.0
2019-10-03 09:35:00,53.38,53.39,53.17,53.22,197181.0,44.7404,44.7487,44.5643,44.6063,197181.0
2019-10-03 09:40:00,53.22,53.3,53.19,53.29,159842.0,44.6063,44.6733,44.5811,44.6649,159842.0
2019-10-03 09:45:00,53.29,53.32,53.17,53.18,233636.0,44.6649,44.6901,44.5643,44.5727,233636.0
2019-10-03 09:50:00,53.19,53.31,53.17,53.25,82371.0,44.5811,44.6817,44.5643,44.6314,82371.0
2019-10-03 09:55:00,53.25,53.31,53.21,53.29,117495.0,44.6314,44.6817,44.5979,44.6649,117495.0
2019-10-03 10:00:00,53.28,53.28,52.97,53.03,284662.0,44.6565,44.6565,44.3967,44.447,284662.0
2019-10-03 10:05:00,53.03,53.06,52.82,52.9,190515.0,44.447,44.4722,44.271,44.338,190515.0
2019-10-03 10:10:00,52.91,52.97,52.84,52.91,90015.0,44.3464,44.3967,44.2878,44.3464,90015.0
2019-10-03 10:15:00,52.91,53.0,52.89,52.96,161508.0,44.3464,44.4219,44.3297,44.3883,161508.0
2019-10-03 10:20:00,52.98,53.11,52.96,53.09,242555.0,44.4051,44.5141,44.3883,44.4973,242555.0
2019-10-03 10:25:00,53.09,53.32,53.09,53.3,167002.0,44.4973,44.6901,44.4973,44.6733,167002.0
2019-10-03 10:30:00,53.3,53.43,53.3,53.42,127283.0,44.6733,44.7823,44.6733,44.7739,127283.0
2019-10-03 10:35:00,53.42,53.5,53.39,53.43,184644.0,44.7739,44.8409,44.7487,44.7823,184644.0
2019-10-03 10:40:00,53.42,53.5,53.38,53.49,398628.0,44.7739,44.8409,44.7404,44.8326,398628.0
2019-10-03 10:45:00,53.5,53.53,53.42,53.5,164695.0,44.8409,44.8661,44.7739,44.8409,164695.0
2019-10-03 10:50:00,53.49,53.5,53.39,53.45,179330.0,44.8326,44.8409,44.7487,44.799,179330.0
2019-10-03 10:55:00,53.44,53.52,53.41,53.48,114193.0,44.7906,44.8577,44.7655,44.8242,114193.0
2019-10-03 11:00:00,53.47,53.65,53.44,53.61,213363.0,44.8158,44.9667,44.7906,44.9331,213363.0
2019-10-03 11:05:00,53.61,53.75,53.6,53.65,154022.0,44.9331,45.0505,44.9248,44.9667,154022.0
2019-10-03 11:10:00,53.64,53.71,53.6,53.68,142223.0,44.9583,45.0169,44.9248,44.9918,142223.0
2019-10-03 11:15:00,53.68,53.79,53.66,53.78,82687.0,44.9918,45.084,44.975,45.0756,82687.0
2019-10-03 11:20:00,53.79,53.79,53.7,53.77,82633.0,45.084,45.084,45.0086,45.0672,82633.0
2019-10-03 11:25:00,53.77,53.8,53.72,53.75,89742.0,45.0672,45.0924,45.0253,45.0505,89742.0
2019-10-03 11:30:00,53.74,53.78,53.73,53.77,49934.0,45.0421,45.0756,45.0337,45.0672,49934.0
2019-10-03 11:35:00,53.77,53.84,53.76,53.81,113133.0,45.0672,45.1259,45.0589,45.1008,113133.0
2019-10-03 11:40:00,53.81,53.83,53.8,53.82,59499.0,45.1008,45.1175,45.0924,45.1091,59499.0
2019-10-03 11:45:00,53.83,53.83,53.73,53.78,79060.0,45.1175,45.1175,45.0337,45.0756,79060.0
2019-10-03 11:50:00,53.77,53.81,53.75,53.77,43947.0,45.0672,45.1008,45.0505,45.0672,43947.0
2019-10-03 11:55:00,53.77,53.82,53.76,53.8,43797.0,45.0672,45.1091,45.0589,45.0924,43797.0
2019-10-03 12:00:00,53.8,53.85,53.79,53.82,44301.0,45.0924,45.1343,45.084,45.1091,44301.0
2019-10-03 12:05:00,53.83,53.9,53.82,53.89,61546.0,45.1175,45.1762,45.1091,45.1678,61546.0
2019-10-03 12:10:00,53.89,53.9,53.84,53.89,73439.0,45.1678,45.1762,45.1259,45.1678,73439.0
2019-10-03 12:15:00,53.89,53.89,53.81,53.82,61484.0,45.1678,45.1678,45.1008,45.1091,61484.0
2019-10-03 12:20:00,53.81,53.87,53.8,53.87,25976.0,45.1008,45.1511,45.0924,45.1511,25976.0
2019-10-03 12:25:00,53.87,53.92,53.86,53.87,59113.0,45.1511,45.193,45.1427,45.1511,59113.0
2019-10-03 12:30:00,53.87,53.91,53.86,53.9,39617.0,45.1511,45.1846,45.1427,45.1762,39617.0
2019-10-03 12:35:00,53.9,53.94,53.87,53.93,90452.0,45.1762,45.2097,45.1511,45.2013,90452.0
2019-10-03 12:40:00,53.94,53.97,53.92,53.96,31137.0,45.2097,45.2349,45.193,45.2265,31137.0
2019-10-03 12:45:00,53.96,53.97,53.93,53.94,33403.0,45.2265,45.2349,45.2013,45.2097,33403.0
2019-10-03 12:50:00,53.94,53.97,53.91,53.94,39103.0,45.2097,45.2349,45.1846,45.2097,39103.0
2019-10-03 12:55:00,53.94,53.98,53.92,53.95,47149.0,45.2097,45.2432,45.193,45.2181,47149.0
2019-10-03 13:00:00,53.95,53.96,53.89,53.91,46763.0,45.2181,45.2265,45.1678,45.1846,46763.0
2019-10-03 13:05:00,53.9,53.91,53.85,53.86,45034.0,45.1762,45.1846,45.1343,45.1427,45034.0
2019-10-03 13:10:00,53.86,53.9,53.86,53.89,42999.0,45.1427,45.1762,45.1427,45.1678,42999.0
2019-10-03 13:15:00,53.88,53.9,53.85,53.89,49455.0,45.1594,45.1762,45.1343,45.1678,49455.0
2019-10-03 13:20:00,53.88,53.91,53.88,53.9,54568.0,45.1594,45.1846,45.1594,45.1762,54568.0
2019-10-03 13:25:00,53.9,53.92,53.86,53.87,64955.0,45.1762,45.193,45.1427,45.1511,64955.0
2019-10-03 13:30:00,53.87,53.88,53.86,53.86,42782.0,45.1511,45.1594,45.1427,45.1427,42782.0
2019-10-03 13:35:00,53.86,53.87,53.77,53.8,62102.0,45.1427,45.1511,45.0672,45.0924,62102.0
2019-10-03 13:40:00,53.8,53.89,53.78,53.87,69855.0,45.0924,45.1678,45.0756,45.1511,69855.0
2019-10-03 13:45:00,53.87,53.88,53.84,53.86,40601.0,45.1511,45.1594,45.1259,45.1427,40601.0
2019-10-03 13:50:00,53.86,53.88,53.85,53.86,61996.0,45.1427,45.1594,45.1343,45.1427,61996.0
2019-10-03 13:55:00,53.87,53.92,53.84,53.91,54999.0,45.1511,45.193,45.1259,45.1846,54999.0
2019-10-03 14:00:00,53.91,53.94,53.9,53.93,72230.0,45.1846,45.2097,45.1762,45.2013,72230.0
2019-10-03 14:05:00,53.93,53.94,53.9,53.91,96653.0,45.2013,45.2097,45.1762,45.1846,96653.0
2019-10-03 14:10:00,53.91,53.94,53.91,53.93,32645.0,45.1846,45.2097,45.1846,45.2013,32645.0
2019-10-03 14:15:00,53.93,53.97,53.92,53.95,73395.0,45.2013,45.2349,45.193,45.2181,73395.0
2019-10-03 14:20:00,53.94,53.95,53.89,53.91,48910.0,45.2097,45.2181,45.1678,45.1846,48910.0
2019-10-03 14:25:00,53.92,53.96,53.91,53.94,36972.0,45.193,45.2265,45.1846,45.2097,36972.0
2019-10-03 14:30:00,53.94,53.94,53.89,53.91,65238.0,45.2097,45.2097,45.1678,45.1846,65238.0
2019-10-03 14:35:00,53.9,53.91,53.85,53.88,50311.0,45.1762,45.1846,45.1343,45.1594,50311.0
2019-10-03 14:40:00,53.88,53.92,53.86,53.88,96138.0,45.1594,45.193,45.1427,45.1594,96138.0
2019-10-03 14:45:00,53.87,53.89,53.85,53.86,41149.0,45.1511,45.1678,45.1343,45.1427,41149.0
2019-10-03 14:50:00,53.85,53.87,53.83,53.86,278709.0,45.1343,45.1511,45.1175,45.1427,278709.0
2019-10-03 14:55:00,53.85,53.92,53.83,53.91,51774.0,45.1343,45.193,45.1175,45.1846,51774.0
2019-10-03 15:00:00,53.91,53.92,53.84,53.88,50273.0,45.1846,45.193,45.1259,45.1594,50273.0
2019-10-03 15:05:00,53.87,53.88,53.84,53.86,52174.0,45.1511,45.1594,45.1259,45.1427,52174.0
2019-10-03 15:10:00,53.86,53.88,53.84,53.85,75937.0,45.1427,45.1594,45.1259,45.1343,75937.0
2019-10-03 15:15:00,53.85,53.86,53.78,53.8,90113.0,45.1343,45.1427,45.0756,45.0924,90113.0
2019-10-03 15:20:00,53.79,53.83,53.77,53.77,57537.0,45.084,45.1175,45.0672,45.0672,57537.0
2019-10-03 15:25:00,53.77,53.82,53.77,53.82,108377.0,45.0672,45.1091,45.0672,45.1091,108377.0
2019-10-03 15:30:00,53.82,53.83,53.77,53.78,115092.0,45.1091,45.1175,45.0672,45.0756,115092.0
2019-10-03 15:35:00,53.79,53.8,53.78,53.8,64931.0,45.084,45.0924,45.0756,45.0924,64931.0
2019-10-03 15:40:00,53.8,53.83,53.78,53.82,101136.0,45.0924,45.1175,45.0756,45.1091,101136.0
2019-10-03 15:45:00,53.83,53.83,53.74,53.75,389174.0,45.1175,45.1175,45.0421,45.0505,389174.0
2019-10-03 15:50:00,53.74,53.76,53.69,53.71,429279.0,45.0421,45.0589,45.0002,45.0169,429279.0
2019-10-03 15:55:00,53.71,53.88,53.7,53.85,1296262.0,45.0169,45.1594,45.0086,45.1343,1296262.0
2019-10-04 09:30:00,54.0,54.08,53.89,54.05,281636.0,45.26,45.3271,45.1678,45.3019,281636.0
2019-10-04 09:35:00,54.04,54.12,53.97,54.06,85289.0,45.2935,45.3606,45.2349,45.3103,85289.0
2019-10-04 09:40:00,54.06,54.14,54.05,54.1,109939.0,45.3103,45.3774,45.3019,45.3438,109939.0
2019-10-04 09:45:00,54.1,54.12,54.05,54.11,89432.0,45.3438,45.3606,45.3019,45.3522,89432.0
2019-10-04 09:50:00,54.11,54.11,54.01,54.07,86581.0,45.3522,45.3522,45.2684,45.3187,86581.0
2019-10-04 09:55:00,54.07,54.08,53.98,54.07,72268.0,45.3187,45.3271,45.2432,45.3187,72268.0
2019-10-04 10:00:00,54.07,54.11,54.04,54.08,62530.0,45.3187,45.3522,45.2935,45.3271,62530.0
2019-10-04 10:05:00,54.08,54.18,54.08,54.15,91864.0,45.3271,45.4109,45.3271,45.3857,91864.0
2019-10-04 10:10:00,54.14,54.15,54.08,54.1,60821.0,45.3774,45.3857,45.3271,45.3438,60821.0
2019-10-04 10:15:00,54.11,54.17,54.1,54.17,69210.0,45.3522,45.4025,45.3438,45.4025,69210.0
2019-10-04 10:20:00,54.18,54.24,54.17,54.23,66656.0,45.4109,45.4612,45.4025,45.4528,66656.0
2019-10-04 10:25:00,54.22,54.23,54.15,54.2,33635.0,45.4444,45.4528,45.3857,45.4276,33635.0
2019-10-04 10:30:00,54.2,54.24,54.17,54.17,69136.0,45.4276,45.4612,45.4025,45.4025,69136.0
2019-10-04 10:35:00,54.17,54.17,54.05,54.08,64323.0,45.4025,45.4025,45.3019,45.3271,64323.0
2019-10-04 10:40:00,54.07,54.1,54.05,54.06,44372.0,45.3187,45.3438,45.3019,45.3103,44372.0
2019-10-04 10:45:00,54.05,54.08,54.02,54.07,59361.0,45.3019,45.3271,45.2768,45.3187,59361.0
2019-10-04 10:50:00,54.06,54.1,54.04,54.09,35494.0,45.3103,45.3438,45.2935,45.3354,35494.0
2019-10-04 10:55:00,54.09,54.14,54.09,54.11,36739.0,45.3354,45.3774,45.3354,45.3522,36739.0
2019-10-04 11:00:00,54.11,54.16,54.1,54.13,63295.0,45.3522,45.3941,45.3438,45.369,63295.0
2019-10-04 11:05:00,54.13,54.16,54.12,54.16,32912.0,45.369,45.3941,45.3606,45.3941,32912.0
2019-10-04 11:10:00,54.16,54.2,54.16,54.2,27144.0,45.3941,45.4276,45.3941,45.4276,27144.0
2019-10-04 11:15:00,54.19,54.22,54.18,54.21,36035.0,45.4193,45.4444,45.4109,45.436,36035.0
2019-10-04 11:20:00,54.21,54.22,54.12,54.15,36678.0,45.436,45.4444,45.3606,45.3857,36678.0
2019-10-04 11:25:00,54.14,54.17,54.13,54.17,21144.0,45.3774,45.4025,45.369,45.4025,21144.0
2019-10-04 11:30:00,54.17,54.19,54.15,54.19,48829.0,45.4025,45.4193,45.3857,45.4193,48829.0
2019-10-04 11:35:00,54.19,54.24,54.19,54.22,38326.0,45.4193,45.4612,45.4193,45.4444,38326.0
2019-10-04 11:40:00,54.23,54.25,54.19,54.19,38016.0,45.4528,45.4695,45.4193,45.4193,38016.0
2019-10-04 11:45:00,54.2,54.21,54.17,54.19,37870.0,45.4276,45.436,45.4025,45.4193,37870.0
2019-10-04 11:50:00,54.19,54.21,54.17,54.17,24393.0,45.4193,45.436,45.4025,45.4025,24393.0
2019-10-04 11:55:00,54.18,54.18,54.11,54.11,52600.0,45.4109,45.4109,45.3522,45.3522,52600.0
2019-10-04 12:00:00,54.12,54.14,54.1,54.14,26979.0,45.3606,45.3774,45.3438,45.3774,26979.0
2019-10-04 12:05:00,54.15,54.16,54.13,54.15,23648.0,45.3857,45.3941,45.369,45.3857,23648.0
2019-10-04 12:10:00,54.15,54.16,54.13,54.14,40183.0,45.3857,45.3941,45.369,45.3774,40183.0
2019-10-04 12:15:00,54.14,54.18,54.12,54.17,36848.0,45.3774,45.4109,45.3606,45.4025,36848.0
2019-10-04 12:20:00,54.17,54.22,54.17,54.22,51364.0,45.4025,45.4444,45.4025,45.4444,51364.0
2019-10-04 12:25:00,54.23,54.23,54.15,54.15,29940.0,45.4528,45.4528,45.3857,45.3857,29940.0
2019-10-04 12:30:00,54.16,54.17,54.11,54.15,32618.0,45.3941,45.4025,45.3522,45.3857,32618.0
2019-10-04 12:35:00,54.15,54.2,54.14,54.18,30621.0,45.3857,45.4276,45.3774,45.4109,30621.0
2019-10-04 12:40:00,54.17,54.19,54.15,54.16,19086.0,45.4025,45.4193,45.3857,45.3941,19086.0
2019-10-04 12:45:00,54.15,54.18,54.13,54.18,48073.0,45.3857,45.4109,45.369,45.4109,48073.0
2019-10-04 12:50:00,54.18,54.19,54.16,54.19,22918.0,45.4109,45.4193,45.3941,45.4193,22918.0
2019-10-04 12:55:00,54.18,54.21,54.17,54.18,32210.0,45.4109,45.436,45.4025,45.4109,32210.0
2019-10-04 13:00:00,54.18,54.18,54.15,54.16,49613.0,45.4109,45.4109,45.3857,45.3941,49613.0
2019-10-04 13:05:00,54.16,54.18,54.1,54.11,30736.0,45.3941,45.4109,45.3438,45.3522,30736.0
2019-10-04 13:10:00,54.11,54.12,54.09,54.1,50391.0,45.3522,45.3606,45.3354,45.3438,50391.0
2019-10-04 13:15:00,54.11,54.13,54.08,54.13,18927.0,45.3522,45.369,45.3271,45.369,18927.0
2019-10-04 13:20:00,54.13,54.13,54.1,54.11,20373.0,45.369,45.369,45.3438,45.3522,20373.0
2019-10-04 13:25:00,54.1,54.17,54.09,54.17,44153.0,45.3438,45.4025,45.3354,45.4025,44153.0
2019-10-04 13:30:00,54.16,54.23,54.16,54.22,28763.0,45.3941,45.4528,45.3941,45.4444,28763.0
2019-10-04 13:35:00,54.21,54.23,54.2,54.22,29001.0,45.436,45.4528,45.4276,45.4444,29001.0
2019-10-04 13:40:00,54.22,54.26,54.2,54.25,57672.0,45.4444,45.4779,45.4276,45.4695,57672.0
2019-10-04 13:45:00,54.25,54.26,54.23,54.25,45125.0,45.4695,45.4779,45.4528,45.4695,45125.0
2019-10-04 13:50:00,54.25,54.26,54.22,54.24,32630.0,45.4695,45.4779,45.4444,45.4612,32630.0
2019-10-04 13:55:00,54.24,54.26,54.21,54.23,30684.0,45.4612,45.4779,45.436,45.4528,30684.0
2019-10-04 14:00:00,54.22,54.24,54.19,54.22,45248.0,45.4444,45.4612,45.4193,45.4444,45248.0
2019-10-04 14:05:00,54.22,54.25,54.2,54.24,55989.0,45.4444,45.4695,45.4276,45.4612,55989.0
2019-10-04 14:10:00,54.24,54.27,54.23,54.26,40010.0,45.4612,45.4863,45.4528,45.4779,40010.0
2019-10-04 14:15:00,54.27,54.29,54.25,54.28,40864.0,45.4863,45.5031,45.4695,45.4947,40864.0
2019-10-04 14:20:00,54.27,54.33,54.27,54.32,55062.0,45.4863,45.5366,45.4863,45.5282,55062.0
2019-10-04 14:25:00,54.32,54.34,54.3,54.32,36498.0,45.5282,45.545,45.5115,45.5282,36498.0
2019-10-04 14:30:00,54.32,54.32,54.28,54.3,85715.0,45.5282,45.5282,45.4947,45.5115,85715.0
2019-10-04 14:35:00,54.3,54.3,54.28,54.29,30281.0,45.5115,45.5115,45.4947,45.5031,30281.0
2019-10-04 14:40:00,54.29,54.3,54.28,54.29,36702.0,45.5031,45.5115,45.4947,45.5031,36702.0
2019-10-04 14:45:00,54.29,54.36,54.28,54.34,48188.0,45.5031,45.5617,45.4947,45.545,48188.0
2019-10-04 14:50:00,54.34,54.37,54.31,54.36,44235.0,45.545,45.5701,45.5198,45.5617,44235.0
2019-10-04 14:55:00,54.36,54.4,54.35,54.38,52850.0,45.5617,45.5953,45.5534,45.5785,52850.0
2019-10-04 15:00:00,54.38,54.4,54.35,54.38,47260.0,45.5785,45.5953,45.5534,45.5785,47260.0
2019-10-04 15:05:00,54.37,54.38,54.35,54.38,71761.0,45.5701,45.5785,45.5534,45.5785,71761.0
2019-10-04 15:10:00,54.37,54.4,54.34,54.35,46129.0,45.5701,45.5953,45.545,45.5534,46129.0
2019-10-04 15:15:00,54.35,54.38,54.34,54.37,33762.0,45.5534,45.5785,45.545,45.5701,33762.0
2019-10-04 15:20:00,54.38,54.4,54.36,54.37,61504.0,45.5785,45.5953,45.5617,45.5701,61504.0
2019-10-04 15:25:00,54.37,54.44,54.36,54.43,87019.0,45.5701,45.6288,45.5617,45.6204,87019.0
2019-10-04 15:30:00,54.43,54.51,54.41,54.5,202275.0,45.6204,45.6875,45.6037,45.6791,202275.0
2019-10-04 15:35:00,54.5,54.54,54.49,54.5,126393.0,45.6791,45.7126,45.6707,45.6791,126393.0
2019-10-04 15:40:00,54.51,54.54,54.48,54.5,137138.0,45.6875,45.7126,45.6623,45.6791,137138.0
2019-10-04 15:45:00,54.5,54.52,54.48,54.5,151171.0,45.6791,45.6959,45.6623,45.6791,151171.0
2019-10-04 15:50:00,54.5,54.54,54.4,54.48,275505.0,45.6791,45.7126,45.5953,45.6623,275505.0
2019-10-04 15:55:00,54.48,54.54,54.46,54.53,593272.0,45.6623,45.7126,45.6456,45.7042,593272.0
2019-10-07 09:30:00,54.33,54.36,54.12,54.19,206948.0,45.5366,45.5617,45.3606,45.4193,206948.0
2019-10-07 09:35:00,54.2,54.2,54.12,54.16,54438.0,45.4276,45.4276,45.3606,45.3941,54438.0
2019-10-07 09:40:00,54.15,54.22,54.14,54.2,33668.0,45.3857,45.4444,45.3774,45.4276,33668.0
2019-10-07 09:45:00,54.2,54.2,54.13,54.16,22852.0,45.4276,45.4276,45.369,45.3941,22852.0
2019-10-07 09:50:00,54.16,54.19,54.09,54.09,39618.0,45.3941,45.4193,45.3354,45.3354,39618.0
2019-10-07 09:55:00,54.09,54.09,54.02,54.05,34158.0,45.3354,45.3354,45.2768,45.3019,34158.0
2019-10-07 10:00:00,54.06,54.08,54.02,54.08,38723.0,45.3103,45.3271,45.2768,45.3271,38723.0
2019-10-07 10:05:00,54.07,54.19,54.07,54.18,51956.0,45.3187,45.4193,45.3187,45.4109,51956.0
2019-10-07 10:10:00,54.18,54.21,54.16,54.16,27741.0,45.4109,45.436,45.3941,45.3941,27741.0
2019-10-07 10:15:00,54.16,54.18,54.07,54.08,29293.0,45.3941,45.4109,45.3187,45.3271,29293.0
2019-10-07 10:20:00,54.07,54.12,54.06,54.08,31532.0,45.3187,45.3606,45.3103,45.3271,31532.0
2019-10-07 10:25:00,54.08,54.11,54.08,54.11,26569.0,45.3271,45.3522,45.3271,45.3522,26569.0
2019-10-07 10:30:00,54.11,54.11,54.06,54.11,32985.0,45.3522,45.3522,45.3103,45.3522,32985.0
2019-10-07 10:35:00,54.11,54.12,54.06,54.06,30638.0,45.3522,45.3606,45.3103,45.3103,30638.0
2019-10-07 10:40:00,54.07,54.12,54.06,54.08,46321.0,45.3187,45.3606,45.3103,45.3271,46321.0
2019-10-07 10:45:00,54.07,54.08,54.03,54.05,38966.0,45.3187,45.3271,45.2852,45.3019,38966.0
2019-10-07 10:50:00,54.06,54.09,54.04,54.07,29136.0,45.3103,45.3354,45.2935,45.3187,29136.0
2019-10-07 10:55:00,54.07,54.09,54.04,54.05,21125.0,45.3187,45.3354,45.2935,45.3019,21125.0
2019-10-07 11:00:00,54.05,54.06,54.0,54.01,59863.0,45.3019,45.3103,45.26,45.2684,59863.0
2019-10-07 11:05:00,54.01,54.01,53.9,53.95,107374.0,45.2684,45.2684,45.1762,45.2181,107374.0
2019-10-07 11:10:00,53.95,53.98,53.93,53.98,35758.0,45.2181,45.2432,45.2013,45.2432,35758.0
2019-10-07 11:15:00,53.97,54.01,53.96,54.01,92041.0,45.2349,45.2684,45.2265,45.2684,92041.0
2019-10-07 11:20:00,54.01,54.04,54.0,54.03,53453.0,45.2684,45.2935,45.26,45.2852,53453.0
2019-10-07 11:25:00,54.03,54.08,54.03,54.08,51183.0,45.2852,45.3271,45.2852,45.3271,51183.0
2019-10-07 11:30:00,54.08,54.12,54.06,54.1,49243.0,45.3271,45.3606,45.3103,45.3438,49243.0
2019-10-07 11:35:00,54.1,54.11,54.04,54.04,36195.0,45.3438,45.3522,45.2935,45.2935,36195.0
2019-10-07 11:40:00,54.03,54.09,54.01,54.05,30477.0,45.2852,45.3354,45.2684,45.3019,30477.0
2019-10-07 11:45:00,54.06,54.06,53.99,54.01,41287.0,45.3103,45.3103,45.2516,45.2684,41287.0
2019-10-07 11:50:00,54.0,54.08,53.98,54.07,94241.0,45.26,45.3271,45.2432,45.3187,94241.0
2019-10-07 11:55:00,54.07,54.09,54.04,54.08,54732.0,45.3187,45.3354,45.2935,45.3271,54732.0
2019-10-07 12:00:00,54.08,54.09,54.02,54.02,76975.0,45.3271,45.3354,45.2768,45.2768,76975.0
2019-10-07 12:05:00,54.03,54.08,54.02,54.08,35141.0,45.2852,45.3271,45.2768,45.3271,35141.0
2019-10-07 12:10:00,54.08,54.11,54.08,54.1,27780.0,45.3271,45.3522,45.3271,45.3438,27780.0
2019-10-07 12:15:00,54.09,54.1,54.05,54.06,22435.0,45.3354,45.3438,45.3019,45.3103,22435.0
2019-10-07 12:20:00,54.05,54.07,54.02,54.03,22034.0,45.3019,45.3187,45.2768,45.2852,22034.0
2019-10-07 12:25:00,54.03,54.03,53.96,53.98,34015.0,45.2852,45.2852,45.2265,45.2432,34015.0
2019-10-07 12:30:00,53.98,54.01,53.98,54.01,12899.0,45.2432,45.2684,45.2432,45.2684,12899.0
2019-10-07 12:35:00,54.0,54.03,53.98,54.01,22466.0,45.26,45.2852,45.2432,45.2684,22466.0
2019-10-07 12:40:00,54.02,54.02,53.99,54.0,15248.0,45.2768,45.2768,45.2516,45.26,15248.0
2019-10-07 12:45:00,54.0,54.05,54.0,54.05,34476.0,45.26,45.3019,45.26,45.3019,34476.0
2019-10-07 12:50:00,54.05,54.05,53.99,54.0,21474.0,45.3019,45.3019,45.2516,45.26,21474.0
2019-10-07 12:55:00,54.0,54.01,53.99,54.01,19543.0,45.26,45.2684,45.2516,45.2684,19543.0
2019-10-07 13:00:00,54.0,54.04,53.99,54.03,22051.0,45.26,45.2935,45.2516,45.2852,22051.0
2019-10-07 13:05:00,54.03,54.04,53.96,53.97,22218.0,45.2852,45.2935,45.2265,45.2349,22218.0
2019-10-07 13:10:00,53.96,54.01,53.96,54.0,28373.0,45.2265,45.2684,45.2265,45.26,28373.0
2019-10-07 13:15:00,54.0,54.03,53.98,54.03,19640.0,45.26,45.2852,45.2432,45.2852,19640.0
2019-10-07 13:20:00,54.03,54.04,54.01,54.03,17083.0,45.2852,45.2935,45.2684,45.2852,17083.0
2019-10-07 13:25:00,54.03,54.04,54.02,54.03,18501.0,45.2852,45.2935,45.2768,45.2852,18501.0
2019-10-07 13:30:00,54.03,54.16,54.01,54.11,101954.0,45.2852,45.3941,45.2684,45.3522,101954.0
2019-10-07 13:35:00,54.11,54.16,54.08,54.1,75034.0,45.3522,45.3941,45.3271,45.3438,75034.0
2019-10-07 13:40:00,54.11,54.16,54.11,54.15,21811.0,45.3522,45.3941,45.3522,45.3857,21811.0
2019-10-07 13:45:00,54.15,54.17,54.11,54.14,23276.0,45.3857,45.4025,45.3522,45.3774,23276.0
2019-10-07 13:50:00,54.15,54.16,54.14,54.15,16559.0,45.3857,45.3941,45.3774,45.3857,16559.0
2019-10-07 13:55:00,54.16,54.18,54.14,54.15,34153.0,45.3941,45.4109,45.3774,45.3857,34153.0
2019-10-07 14:00:00,54.16,54.17,54.08,54.09,39587.0,45.3941,45.4025,45.3271,45.3354,39587.0
2019-10-07 14:05:00,54.09,54.11,54.05,54.07,34060.0,45.3354,45.3522,45.3019,45.3187,34060.0
2019-10-07 14:10:00,54.07,54.08,54.01,54.01,50861.0,45.3187,45.3271,45.2684,45.2684,50861.0
2019-10-07 14:15:00,54.01,54.02,53.97,54.0,24197.0,45.2684,45.2768,45.2349,45.26,24197.0
2019-10-07 14:20:00,53.99,54.0,53.96,53.98,29723.0,45.2516,45.26,45.2265,45.2432,29723.0
2019-10-07 14:25:00,53.99,54.02,53.97,54.01,33022.0,45.2516,45.2768,45.2349,45.2684,33022.0
2019-10-07 14:30:00,54.0,54.01,53.94,53.96,42948.0,45.26,45.2684,45.2097,45.2265,42948.0
2019-10-07 14:35:00,53.96,53.97,53.9,53.97,38635.0,45.2265,45.2349,45.1762,45.2349,38635.0
2019-10-07 14:40:00,53.96,53.97,53.92,53.93,52132.0,45.2265,45.2349,45.193,45.2013,52132.0
2019-10-07 14:45:00,53.93,53.93,53.88,53.91,93400.0,45.2013,45.2013,45.1594,45.1846,93400.0
2019-10-07 14:50:00,53.91,53.92,53.86,53.88,50354.0,45.1846,45.193,45.1427,45.1594,50354.0
2019-10-07 14:55:00,53.88,53.9,53.86,53.88,99535.0,45.1594,45.1762,45.1427,45.1594,99535.0
2019-10-07 15:00:00,53.88,53.91,53.85,53.89,81652.0,45.1594,45.1846,45.1343,45.1678,81652.0
2019-10-07 15:05:00,53.89,53.89,53.86,53.88,79746.0,45.1678,45.1678,45.1427,45.1594,79746.0
2019-10-07 15:10:00,53.87,53.95,53.83,53.94,94084.0,45.1511,45.2181,45.1175,45.2097,94084.0
2019-10-07 15:15:00,53.94,53.94,53.88,53.88,67988.0,45.2097,45.2097,45.1594,45.1594,67988.0
2019-10-07 15:20:00,53.88,53.89,53.84,53.86,83440.0,45.1594,45.1678,45.1259,45.1427,83440.0
2019-10-07 15:25:00,53.87,53.95,53.86,53.93,41124.0,45.1511,45.2181,45.1427,45.2013,41124.0
2019-10-07 15:30:00,53.92,53.93,53.81,53.82,78612.0,45.193,45.2013,45.1008,45.1091,78612.0
2019-10-07 15:35:00,53.83,53.87,53.81,53.86,52822.0,45.1175,45.1511,45.1008,45.1427,52822.0
2019-10-07 15:40:00,53.87,53.89,53.79,53.82,79730.0,45.1511,45.1678,45.084,45.1091,79730.0
2019-10-07 15:45:00,53.82,53.86,53.8,53.81,71095.0,45.1091,45.1427,45.0924,45.1008,71095.0
2019-10-07 15:50:00,53.8,53.86,53.77,53.83,213869.0,45.0924,45.1427,45.0672,45.1175,213869.0
2019-10-07 15:55:00,53.83,53.96,53.83,53.87,446079.0,45.1175,45.2265,45.1175,45.1511,446079.0
2019-10-08 09:30:00,53.88,53.99,53.84,53.94,190464.0,45.1594,45.2516,45.1259,45.2097,190464.0
2019-10-08 09:35:00,53.94,53.94,53.76,53.78,126774.0,45.2097,45.2097,45.0589,45.0756,126774.0
2019-10-08 09:40:00,53.77,53.83,53.73,53.76,96328.0,45.0672,45.1175,45.0337,45.0589,96328.0
2019-10-08 09:45:00,53.75,53.8,53.7,53.8,106005.0,45.0505,45.0924,45.0086,45.0924,106005.0
2019-10-08 09:50:00,53.79,53.8,53.71,53.78,122711.0,45.084,45.0924,45.0169,45.0756,122711.0
2019-10-08 09:55:00,53.78,53.82,53.75,53.77,87383.0,45.0756,45.1091,45.0505,45.0672,87383.0
2019-10-08 10:00:00,53.77,53.8,53.73,53.78,92104.0,45.0672,45.0924,45.0337,45.0756,92104.0
2019-10-08 10:05:00,53.78,53.79,53.58,53.58,134700.0,45.0756,45.084,44.908,44.908,134700.0
2019-10-08 10:10:00,53.58,53.65,53.52,53.65,219089.0,44.908,44.9667,44.8577,44.9667,219089.0
2019-10-08 10:15:00,53.65,53.67,53.54,53.58,124378.0,44.9667,44.9834,44.8745,44.908,124378.0
2019-10-08 10:20:00,53.58,53.66,53.58,53.66,525746.0,44.908,44.975,44.908,44.975,525746.0
2019-10-08 10:25:00,53.65,53.71,53.63,53.69,182917.0,44.9667,45.0169,44.9499,45.0002,182917.0
2019-10-08 10:30:00,53.69,53.73,53.67,53.71,202549.0,45.0002,45.0337,44.9834,45.0169,202549.0
2019-10-08 10:35:00,53.71,53.8,53.66,53.76,139149.0,45.0169,45.0924,44.975,45.0589,139149.0
2019-10-08 10:40:00,53.77,53.78,53.68,53.7,76032.0,45.0672,45.0756,44.9918,45.0086,76032.0
2019-10-08 10:45:00,53.69,53.72,53.64,53.7,95235.0,45.0002,45.0253,44.9583,45.0086,95235.0
2019-10-08 10:50:00,53.71,53.72,53.67,53.72,57876.0,45.0169,45.0253,44.9834,45.0253,57876.0
2019-10-08 10:55:00,53.72,53.8,53.71,53.79,98823.0,45.0253,45.0924,45.0169,45.084,98823.0
2019-10-08 11:00:00,53.78,53.82,53.76,53.77,72470.0,45.0756,45.1091,45.0589,45.0672,72470.0
2019-10-08 11:05:00,53.77,53.78,53.7,53.71,79098.0,45.0672,45.0756,45.0086,45.0169,79098.0
2019-10-08 11:10:00,53.71,53.71,53.63,53.64,58411.0,45.0169,45.0169,44.9499,44.9583,58411.0
2019-10-08 11:15:00,53.64,53.67,53.62,53.64,71027.0,44.9583,44.9834,44.9415,44.9583,71027.0
2019-10-08 11:20:00,53.63,53.63,53.53,53.57,77885.0,44.9499,44.9499,44.8661,44.8996,77885.0
2019-10-08 11:25:00,53.57,53.57,53.48,53.48,91861.0,44.8996,44.8996,44.8242,44.8242,91861.0
2019-10-08 11:30:00,53.48,53.52,53.45,53.49,144320.0,44.8242,44.8577,44.799,44.8326,144320.0
2019-10-08 11:35:00,53.5,53.59,53.5,53.58,51690.0,44.8409,44.9164,44.8409,44.908,51690.0
2019-10-08 11:40:00,53.58,53.62,53.53,53.56,54443.0,44.908,44.9415,44.8661,44.8912,54443.0
2019-10-08 11:45:00,53.56,53.59,53.53,53.55,34365.0,44.8912,44.9164,44.8661,44.8828,34365.0
2019-10-08 11:50:00,53.55,53.58,53.53,53.57,33377.0,44.8828,44.908,44.8661,44.8996,33377.0
2019-10-08 11:55:00,53.57,53.58,53.52,53.55,96243.0,44.8996,44.908,44.8577,44.8828,96243.0
2019-10-08 12:00:00,53.55,53.56,53.5,53.5,62901.0,44.8828,44.8912,44.8409,44.8409,62901.0
2019-10-08 12:05:00,53.5,53.55,53.49,53.53,72311.0,44.8409,44.8828,44.8326,44.8661,72311.0
2019-10-08 12:10:00,53.52,53.54,53.51,53.54,70676.0,44.8577,44.8745,44.8493,44.8745,70676.0
2019-10-08 12:15:00,53.53,53.54,53.49,53.51,116329.0,44.8661,44.8745,44.8326,44.8493,116329.0
2019-10-08 12:20:00,53.52,53.55,53.51,53.54,44016.0,44.8577,44.8828,44.8493,44.8745,44016.0
2019-10-08 12:25:00,53.55,53.62,53.55,53.61,27515.0,44.8828,44.9415,44.8828,44.9331,27515.0
2019-10-08 12:30:00,53.61,53.62,53.57,53.6,31320.0,44.9331,44.9415,44.8996,44.9248,31320.0
2019-10-08 12:35:00,53.6,53.64,53.59,53.63,29825.0,44.9248,44.9583,44.9164,44.9499,29825.0
2019-10-08 12:40:00,53.63,53.71,53.63,53.69,61957.0,44.9499,45.0169,44.9499,45.0002,61957.0
2019-10-08 12:45:00,53.7,53.82,53.69,53.8,209762.0,45.0086,45.1091,45.0002,45.0924,209762.0
2019-10-08 12:50:00,53.81,53.83,53.79,53.82,76121.0,45.1008,45.1175,45.084,45.1091,76121.0
2019-10-08 12:55:00,53.82,53.84,53.76,53.79,50217.0,45.1091,45.1259,45.0589,45.084,50217.0
2019-10-08 13:00:00,53.78,53.78,53.73,53.77,50003.0,45.0756,45.0756,45.0337,45.0672,50003.0
2019-10-08 13:05:00,53.77,53.78,53.72,53.73,31803.0,45.0672,45.0756,45.0253,45.0337,31803.0
2019-10-08 13:10:00,53.73,53.76,53.72,53.74,35375.0,45.0337,45.0589,45.0253,45.0421,35375.0
2019-10-08 13:15:00,53.74,53.8,53.74,53.8,37440.0,45.0421,45.0924,45.0421,45.0924,37440.0
2019-10-08 13:20:00,53.8,53.87,53.8,53.85,75372.0,45.0924,45.1511,45.0924,45.1343,75372.0
2019-10-08 13:25:00,53.84,53.86,53.81,53.82,45326.0,45.1259,45.1427,45.1008,45.1091,45326.0
2019-10-08 13:30:00,53.82,53.87,53.81,53.83,41738.0,45.1091,45.1511,45.1008,45.1175,41738.0
2019-10-08 13:35:00,53.82,53.83,53.78,53.81,27461.0,45.1091,45.1175,45.0756,45.1008,27461.0
2019-10-08 13:40:00,53.81,53.84,53.8,53.82,31296.0,45.1008,45.1259,45.0924,45.1091,31296.0
2019-10-08 13:45:00,53.82,53.86,53.81,53.86,38475.0,45.1091,45.1427,45.1008,45.1427,38475.0
2019-10-08 13:50:00,53.86,53.86,53.83,53.86,36941.0,45.1427,45.1427,45.1175,45.1427,36941.0
2019-10-08 13:55:00,53.86,53.87,53.84,53.85,82236.0,45.1427,45.1511,45.1259,45.1343,82236.0
2019-10-08 14:00:00,53.86,53.87,53.8,53.82,98730.0,45.1427,45.1511,45.0924,45.1091,98730.0
2019-10-08 14:05:00,53.83,53.91,53.82,53.9,61564.0,45.1175,45.1846,45.1091,45.1762,61564.0
2019-10-08 14:10:00,53.9,53.92,53.88,53.91,49340.0,45.1762,45.193,45.1594,45.1846,49340.0
2019-10-08 14:15:00,53.91,53.94,53.91,53.93,35267.0,45.1846,45.2097,45.1846,45.2013,35267.0
2019-10-08 14:20:00,53.93,53.95,53.91,53.94,57579.0,45.2013,45.2181,45.1846,45.2097,57579.0
2019-10-08 14:25:00,53.94,53.95,53.9,53.9,59954.0,45.2097,45.2181,45.1762,45.1762,59954.0
2019-10-08 14:30:00,53.9,54.02,53.9,53.97,177800.0,45.1762,45.2768,45.1762,45.2349,177800.0
2019-10-08 14:35:00,53.97,54.02,53.94,53.94,78301.0,45.2349,45.2768,45.2097,45.2097,78301.0
2019-10-08 14:40:00,53.95,54.0,53.92,53.99,63146.0,45.2181,45.26,45.193,45.2516,63146.0
2019-10-08 14:45:00,53.99,54.05,53.96,54.05,74201.0,45.2516,45.3019,45.2265,45.3019,74201.0
2019-10-08 14:50:00,54.05,54.07,53.98,53.98,53440.0,45.3019,45.3187,45.2432,45.2432,53440.0
2019-10-08 14:55:00,53.98,54.01,53.73,53.91,313165.0,45.2432,45.2684,45.0337,45.1846,313165.0
2019-10-08 15:00:00,53.91,53.97,53.79,53.83,104683.0,45.1846,45.2349,45.084,45.1175,104683.0
2019-10-08 15:05:00,53.83,53.89,53.79,53.8,84012.0,45.1175,45.1678,45.084,45.0924,84012.0
2019-10-08 15:10:00,53.8,53.81,53.72,53.77,83525.0,45.0924,45.1008,45.0253,45.0672,83525.0
2019-10-08 15:15:00,53.77,53.79,53.75,53.78,129792.0,45.0672,45.084,45.0505,45.0756,129792.0
2019-10-08 15:20:00,53.77,53.85,53.77,53.77,114078.0,45.0672,45.1343,45.0672,45.0672,114078.0
2019-10-08 15:25:00,53.78,53.81,53.74,53.79,82332.0,45.0756,45.1008,45.0421,45.084,82332.0
2019-10-08 15:30:00,53.79,53.84,53.77,53.77,88592.0,45.084,45.1259,45.0672,45.0672,88592.0
2019-10-08 15:35:00,53.77,53.78,53.63,53.65,161504.0,45.0672,45.0756,44.9499,44.9667,161504.0
2019-10-08 15:40:00,53.65,53.67,53.58,53.61,150827.0,44.9667,44.9834,44.908,44.9331,150827.0
2019-10-08 15:45:00,53.62,53.65,53.55,53.58,185399.0,44.9415,44.9667,44.8828,44.908,185399.0
2019-10-08 15:50:00,53.58,53.64,53.54,53.6,413914.0,44.908,44.9583,44.8745,44.9248,413914.0
2019-10-08 15:55:00,53.6,53.61,53.52,53.57,766337.0,44.9248,44.9331,44.8577,44.8996,766337.0
2019-10-09 09:30:00,54.06,54.06,53.76,53.78,295736.0,45.3103,45.3103,45.0589,45.0756,295736.0
2019-10-09 09:35:00,53.77,53.89,53.75,53.87,85147.0,45.0672,45.1678,45.0505,45.1511,85147.0
2019-10-09 09:40:00,53.89,53.98,53.87,53.92,59470.0,45.1678,45.2432,45.1511,45.193,59470.0
2019-10-09 09:45:00,53.92,54.07,53.89,54.04,252387.0,45.193,45.3187,45.1678,45.2935,252387.0
2019-10-09 09:50:00,54.04,54.04,53.83,53.85,305232.0,45.2935,45.2935,45.1175,45.1343,305232.0
2019-10-09 09:55:00,53.85,53.85,53.76,53.78,60638.0,45.1343,45.1343,45.0589,45.0756,60638.0
2019-10-09 10:00:00,53.77,53.83,53.65,53.66,86849.0,45.0672,45.1175,44.9667,44.975,86849.0
2019-10-09 10:05:00,53.66,53.76,53.63,53.73,235629.0,44.975,45.0589,44.9499,45.0337,235629.0
2019-10-09 10:10:00,53.73,53.84,53.72,53.78,102081.0,45.0337,45.1259,45.0253,45.0756,102081.0
2019-10-09 10:15:00,53.79,53.83,53.72,53.8,61995.0,45.084,45.1175,45.0253,45.0924,61995.0
2019-10-09 10:20:00,53.81,53.84,53.78,53.81,73330.0,45.1008,45.1259,45.0756,45.1008,73330.0
2019-10-09 10:25:00,53.82,53.83,53.78,53.8,97323.0,45.1091,45.1175,45.0756,45.0924,97323.0
2019-10-09 10:30:00,53.8,53.93,53.8,53.87,138000.0,45.0924,45.2013,45.0924,45.1511,138000.0
2019-10-09 10:35:00,53.87,53.87,53.78,53.81,38721.0,45.1511,45.1511,45.0756,45.1008,38721.0
2019-10-09 10:40:00,53.8,53.84,53.79,53.84,29485.0,45.0924,45.1259,45.084,45.1259,29485.0
2019-10-09 10:45:00,53.84,53.89,53.81,53.84,33859.0,45.1259,45.1678,45.1008,45.1259,33859.0
2019-10-09 10:50:00,53.84,53.85,53.81,53.85,81720.0,45.1259,45.1343,45.1008,45.1343,81720.0
2019-10-09 10:55:00,53.84,53.86,53.82,53.83,30790.0,45.1259,45.1427,45.1091,45.1175,30790.0
2019-10-09 11:00:00,53.84,53.85,53.73,53.73,52960.0,45.1259,45.1343,45.0337,45.0337,52960.0
2019-10-09 11:05:00,53.73,53.74,53.68,53.7,38622.0,45.0337,45.0421,44.9918,45.0086,38622.0
2019-10-09 11:10:00,53.7,53.71,53.62,53.66,56958.0,45.0086,45.0169,44.9415,44.975,56958.0
2019-10-09 11:15:00,53.66,53.71,53.66,53.67,40571.0,44.975,45.0169,44.975,44.9834,40571.0
2019-10-09 11:20:00,53.66,53.67,53.61,53.62,47648.0,44.975,44.9834,44.9331,44.9415,47648.0
2019-10-09 11:25:00,53.62,53.63,53.55,53.55,50805.0,44.9415,44.9499,44.8828,44.8828,50805.0
2019-10-09 11:30:00,53.56,53.6,53.53,53.59,77876.0,44.8912,44.9248,44.8661,44.9164,77876.0
2019-10-09 11:35:00,53.59,53.6,53.56,53.57,71081.0,44.9164,44.9248,44.8912,44.8996,71081.0
2019-10-09 11:40:00,53.56,53.65,53.54,53.64,83048.0,44.8912,44.9667,44.8745,44.9583,83048.0
2019-10-09 11:45:00,53.65,53.7,53.64,53.65,113881.0,44.9667,45.0086,44.9583,44.9667,113881.0
2019-10-09 11:50:00,53.66,53.69,53.64,53.69,61698.0,44.975,45.0002,44.9583,45.0002,61698.0
2019-10-09 11:55:00,53.69,53.69,53.64,53.67,140081.0,45.0002,45.0002,44.9583,44.9834,140081.0
2019-10-09 12:00:00,53.66,53.7,53.66,53.69,15066.0,44.975,45.0086,44.975,45.0002,15066.0
2019-10-09 12:05:00,53.69,53.72,53.68,53.68,29770.0,45.0002,45.0253,44.9918,44.9918,29770.0
2019-10-09 12:10:00,53.68,53.7,53.67,53.7,18152.0,44.9918,45.0086,44.9834,45.0086,18152.0
2019-10-09 12:15:00,53.69,53.7,53.64,53.68,31242.0,45.0002,45.0086,44.9583,44.9918,31242.0
2019-10-09 12:20:00,53.68,53.7,53.67,53.7,35989.0,44.9918,45.0086,44.9834,45.0086,35989.0
2019-10-09 12:25:00,53.69,53.7,53.65,53.66,20771.0,45.0002,45.0086,44.9667,44.975,20771.0
2019-10-09 12:30:00,53.66,53.7,53.64,53.69,23561.0,44.975,45.0086,44.9583,45.0002,23561.0
2019-10-09 12:35:00,53.69,53.71,53.67,53.69,26559.0,45.0002,45.0169,44.9834,45.0002,26559.0
2019-10-09 12:40:00,53.69,53.7,53.67,53.69,25652.0,45.0002,45.0086,44.9834,45.0002,25652.0
2019-10-09 12:45:00,53.69,53.69,53.64,53.69,25906.0,45.0002,45.0002,44.9583,45.0002,25906.0
2019-10-09 12:50:00,53.69,53.69,53.64,53.66,37347.0,45.0002,45.0002,44.9583,44.975,37347.0
2019-10-09 12:55:00,53.66,53.77,53.66,53.77,25874.0,44.975,45.0672,44.975,45.0672,25874.0
2019-10-09 13:00:00,53.76,53.83,53.74,53.75,64453.0,45.0589,45.1175,45.0421,45.0505,64453.0
2019-10-09 13:05:00,53.75,53.79,53.73,53.79,38662.0,45.0505,45.084,45.0337,45.084,38662.0
2019-10-09 13:10:00,53.78,53.8,53.76,53.8,19704.0,45.0756,45.0924,45.0589,45.0924,19704.0
2019-10-09 13:15:00,53.79,53.8,53.75,53.76,18443.0,45.084,45.0924,45.0505,45.0589,18443.0
2019-10-09 13:20:00,53.75,53.77,53.75,53.77,11925.0,45.0505,45.0672,45.0505,45.0672,11925.0
2019-10-09 13:25:00,53.78,53.81,53.78,53.8,15623.0,45.0756,45.1008,45.0756,45.0924,15623.0
2019-10-09 13:30:00,53.8,53.83,53.79,53.79,37598.0,45.0924,45.1175,45.084,45.084,37598.0
2019-10-09 13:35:00,53.79,53.82,53.76,53.77,70255.0,45.084,45.1091,45.0589,45.0672,70255.0
2019-10-09 13:40:00,53.76,53.8,53.76,53.8,26596.0,45.0589,45.0924,45.0589,45.0924,26596.0
2019-10-09 13:45:00,53.8,53.88,53.79,53.86,44471.0,45.0924,45.1594,45.084,45.1427,44471.0
2019-10-09 13:50:00,53.86,53.9,53.85,53.88,34363.0,45.1427,45.1762,45.1343,45.1594,34363.0
2019-10-09 13:55:00,53.87,53.88,53.85,53.87,25795.0,45.1511,45.1594,45.1343,45.1511,25795.0
2019-10-09 14:00:00,53.87,53.9,53.85,53.86,41756.0,45.1511,45.1762,45.1343,45.1427,41756.0
2019-10-09 14:05:00,53.86,53.92,53.86,53.9,22619.0,45.1427,45.193,45.1427,45.1762,22619.0
2019-10-09 14:10:00,53.89,53.91,53.86,53.89,24733.0,45.1678,45.1846,45.1427,45.1678,24733.0
2019-10-09 14:15:00,53.89,53.92,53.88,53.92,31155.0,45.1678,45.193,45.1594,45.193,31155.0
2019-10-09 14:20:00,53.91,53.96,53.91,53.93,58553.0,45.1846,45.2265,45.1846,45.2013,58553.0
2019-10-09 14:25:00,53.93,53.95,53.89,53.93,23733.0,45.2013,45.2181,45.1678,45.2013,23733.0
2019-10-09 14:30:00,53.93,53.95,53.92,53.93,22373.0,45.2013,45.2181,45.193,45.2013,22373.0
2019-10-09 14:35:00,53.92,53.94,53.9,53.92,26236.0,45.193,45.2097,45.1762,45.193,26236.0
2019-10-09 14:40:00,53.92,53.95,53.91,53.93,45539.0,45.193,45.2181,45.1846,45.2013,45539.0
2019-10-09 14:45:00,53.92,53.96,53.9,53.93,58659.0,45.193,45.2265,45.1762,45.2013,58659.0
2019-10-09 14:50:00,53.93,54.01,53.92,54.01,48718.0,45.2013,45.2684,45.193,45.2684,48718.0
2019-10-09 14:55:00,54.01,54.01,53.95,53.99,31462.0,45.2684,45.2684,45.2181,45.2516,31462.0
2019-10-09 15:00:00,53.98,54.01,53.95,53.99,31644.0,45.2432,45.2684,45.2181,45.2516,31644.0
2019-10-09 15:05:00,53.98,54.01,53.98,54.0,21060.0,45.2432,45.2684,45.2432,45.26,21060.0
2019-10-09 15:10:00,54.0,54.0,53.95,53.96,38826.0,45.26,45.26,45.2181,45.2265,38826.0
2019-10-09 15:15:00,53.97,53.99,53.96,53.97,29709.0,45.2349,45.2516,45.2265,45.2349,29709.0
2019-10-09 15:20:00,53.97,53.98,53.93,53.97,42269.0,45.2349,45.2432,45.2013,45.2349,42269.0
2019-10-09 15:25:00,53.97,53.97,53.93,53.94,23235.0,45.2349,45.2349,45.2013,45.2097,23235.0
2019-10-09 15:30:00,53.94,53.97,53.92,53.97,74438.0,45.2097,45.2349,45.193,45.2349,74438.0
2019-10-09 15:35:00,53.97,54.01,53.95,54.0,96710.0,45.2349,45.2684,45.2181,45.26,96710.0
2019-10-09 15:40:00,53.99,54.0,53.81,53.81,214925.0,45.2516,45.26,45.1008,45.1008,214925.0
2019-10-09 15:45:00,53.8,53.89,53.8,53.85,121158.0,45.0924,45.1678,45.0924,45.1343,121158.0
2019-10-09 15:50:00,53.85,53.9,53.84,53.9,183504.0,45.1343,45.1762,45.1259,45.1762,183504.0
2019-10-09 15:55:00,53.9,53.91,53.81,53.83,453050.0,45.1762,45.1846,45.1008,45.1175,453050.0
2019-10-10 09:30:00,53.55,53.62,53.46,53.59,270509.0,44.8828,44.9415,44.8074,44.9164,270509.0
2019-10-10 09:35:00,53.59,53.59,53.42,53.42,59503.0,44.9164,44.9164,44.7739,44.7739,59503.0
2019-10-10 09:40:00,53.42,53.45,53.37,53.41,58678.0,44.7739,44.799,44.732,44.7655,58678.0
2019-10-10 09:45:00,53.4,53.51,53.36,53.5,94177.0,44.7571,44.8493,44.7236,44.8409,94177.0
2019-10-10 09:50:00,53.5,53.5,53.39,53.48,78639.0,44.8409,44.8409,44.7487,44.8242,78639.0
2019-10-10 09:55:00,53.47,53.58,53.46,53.56,71064.0,44.8158,44.908,44.8074,44.8912,71064.0
2019-10-10 10:00:00,53.56,53.56,53.45,53.48,66789.0,44.8912,44.8912,44.799,44.8242,66789.0
2019-10-10 10:05:00,53.49,53.57,53.47,53.56,50117.0,44.8326,44.8996,44.8158,44.8912,50117.0
2019-10-10 10:10:00,53.57,53.62,53.52,53.55,89037.0,44.8996,44.9415,44.8577,44.8828,89037.0
2019-10-10 10:15:00,53.55,53.66,53.53,53.65,92595.0,44.8828,44.975,44.8661,44.9667,92595.0
2019-10-10 10:20:00,53.65,53.7,53.63,53.67,89686.0,44.9667,45.0086,44.9499,44.9834,89686.0
2019-10-10 10:25:00,53.68,53.71,53.63,53.71,90727.0,44.9918,45.0169,44.9499,45.0169,90727.0
2019-10-10 10:30:00,53.72,53.72,53.65,53.68,58986.0,45.0253,45.0253,44.9667,44.9918,58986.0
2019-10-10 10:35:00,53.69,53.73,53.66,53.7,71755.0,45.0002,45.0337,44.975,45.0086,71755.0
2019-10-10 10:40:00,53.7,53.73,53.67,53.72,34911.0,45.0086,45.0337,44.9834,45.0253,34911.0
2019-10-10 10:45:00,53.72,53.72,53.65,53.66,38704.0,45.0253,45.0253,44.9667,44.975,38704.0
2019-10-10 10:50:00,53.66,53.72,53.66,53.68,67631.0,44.975,45.0253,44.975,44.9918,67631.0
2019-10-10 10:55:00,53.69,53.75,53.67,53.74,52644.0,45.0002,45.0505,44.9834,45.0421,52644.0
2019-10-10 11:00:00,53.75,53.76,53.7,53.76,51668.0,45.0505,45.0589,45.0086,45.0589,51668.0
2019-10-10 11:05:00,53.76,53.82,53.73,53.8,84483.0,45.0589,45.1091,45.0337,45.0924,84483.0
2019-10-10 11:10:00,53.81,53.82,53.77,53.78,87981.0,45.1008,45.1091,45.0672,45.0756,87981.0
2019-10-10 11:15:00,53.78,53.8,53.76,53.8,34408.0,45.0756,45.0924,45.0589,45.0924,34408.0
2019-10-10 11:20:00,53.79,53.82,53.77,53.8,38866.0,45.084,45.1091,45.0672,45.0924,38866.0
2019-10-10 11:25:00,53.81,53.85,53.8,53.85,37217.0,45.1008,45.1343,45.0924,45.1343,37217.0
2019-10-10 11:30:00,53.85,53.86,53.79,53.8,111763.0,45.1343,45.1427,45.084,45.0924,111763.0
2019-10-10 11:35:00,53.8,53.81,53.74,53.75,61541.0,45.0924,45.1008,45.0421,45.0505,61541.0
2019-10-10 11:40:00,53.75,53.76,53.7,53.71,111991.0,45.0505,45.0589,45.0086,45.0169,111991.0
2019-10-10 11:45:00,53.72,53.75,53.7,53.71,106089.0,45.0253,45.0505,45.0086,45.0169,106089.0
2019-10-10 11:50:00,53.71,53.76,53.7,53.72,93296.0,45.0169,45.0589,45.0086,45.0253,93296.0
2019-10-10 11:55:00,53.72,53.76,53.71,53.76,30426.0,45.0253,45.0589,45.0169,45.0589,30426.0
2019-10-10 12:00:00,53.77,53.78,53.75,53.77,28644.0,45.0672,45.0756,45.0505,45.0672,28644.0
2019-10-10 12:05:00,53.77,53.79,53.75,53.76,50848.0,45.0672,45.084,45.0505,45.0589,50848.0
2019-10-10 12:10:00,53.77,53.81,53.76,53.8,30459.0,45.0672,45.1008,45.0589,45.0924,30459.0
2019-10-10 12:15:00,53.8,53.82,53.79,53.8,31086.0,45.0924,45.1091,45.084,45.0924,31086.0
2019-10-10 12:20:00,53.8,53.83,53.79,53.8,33627.0,45.0924,45.1175,45.084,45.0924,33627.0
2019-10-10 12:25:00,53.79,53.83,53.78,53.8,27239.0,45.084,45.1175,45.0756,45.0924,27239.0
2019-10-10 12:30:00,53.79,53.8,53.71,53.71,45847.0,45.084,45.0924,45.0169,45.0169,45847.0
2019-10-10 12:35:00,53.71,53.75,53.71,53.75,40677.0,45.0169,45.0505,45.0169,45.0505,40677.0
2019-10-10 12:40:00,53.74,53.76,53.73,53.76,25332.0,45.0421,45.0589,45.0337,45.0589,25332.0
2019-10-10 12:45:00,53.75,53.78,53.74,53.78,20114.0,45.0505,45.0756,45.0421,45.0756,20114.0
2019-10-10 12:50:00,53.78,53.79,53.74,53.77,50231.0,45.0756,45.084,45.0421,45.0672,50231.0
2019-10-10 12:55:00,53.76,53.79,53.75,53.77,57246.0,45.0589,45.084,45.0505,45.0672,57246.0
2019-10-10 13:00:00,53.77,53.81,53.76,53.8,52797.0,45.0672,45.1008,45.0589,45.0924,52797.0
2019-10-10 13:05:00,53.8,53.83,53.78,53.83,48695.0,45.0924,45.1175,45.0756,45.1175,48695.0
2019-10-10 13:10:00,53.83,53.83,53.79,53.8,17173.0,45.1175,45.1175,45.084,45.0924,17173.0
2019-10-10 13:15:00,53.79,53.79,53.77,53.77,16399.0,45.084,45.084,45.0672,45.0672,16399.0
2019-10-10 13:20:00,53.78,53.79,53.76,53.79,33413.0,45.0756,45.084,45.0589,45.084,33413.0
2019-10-10 13:25:00,53.78,53.79,53.77,53.78,46328.0,45.0756,45.084,45.0672,45.0756,46328.0
2019-10-10 13:30:00,53.78,53.78,53.72,53.77,36912.0,45.0756,45.0756,45.0253,45.0672,36912.0
2019-10-10 13:35:00,53.77,53.81,53.76,53.79,26225.0,45.0672,45.1008,45.0589,45.084,26225.0
2019-10-10 13:40:00,53.79,53.81,53.78,53.79,25659.0,45.084,45.1008,45.0756,45.084,25659.0
2019-10-10 13:45:00,53.79,53.84,53.78,53.83,39893.0,45.084,45.1259,45.0756,45.1175,39893.0
2019-10-10 13:50:00,53.83,53.85,53.82,53.84,34801.0,45.1175,45.1343,45.1091,45.1259,34801.0
2019-10-10 13:55:00,53.83,53.88,53.81,53.82,54187.0,45.1175,45.1594,45.1008,45.1091,54187.0
2019-10-10 14:00:00,53.83,53.84,53.8,53.84,26152.0,45.1175,45.1259,45.0924,45.1259,26152.0
2019-10-10 14:05:00,53.83,53.86,53.61,53.67,124238.0,45.1175,45.1427,44.9331,44.9834,124238.0
2019-10-10 14:10:00,53.67,53.73,53.64,53.71,79538.0,44.9834,45.0337,44.9583,45.0169,79538.0
2019-10-10 14:15:00,53.71,53.73,53.66,53.67,25060.0,45.0169,45.0337,44.975,44.9834,25060.0
2019-10-10 14:20:00,53.68,53.71,53.66,53.69,30786.0,44.9918,45.0169,44.975,45.0002,30786.0
2019-10-10 14:25:00,53.68,53.69,53.63,53.68,27563.0,44.9918,45.0002,44.9499,44.9918,27563.0
2019-10-10 14:30:00,53.68,53.76,53.67,53.73,38307.0,44.9918,45.0589,44.9834,45.0337,38307.0
2019-10-10 14:35:00,53.73,53.74,53.64,53.65,51262.0,45.0337,45.0421,44.9583,44.9667,51262.0
2019-10-10 14:40:00,53.64,53.65,53.6,53.62,31707.0,44.9583,44.9667,44.9248,44.9415,31707.0
2019-10-10 14:45:00,53.62,53.64,53.61,53.64,37092.0,44.9415,44.9583,44.9331,44.9583,37092.0
2019-10-10 14:50:00,53.64,53.66,53.57,53.58,78415.0,44.9583,44.975,44.8996,44.908,78415.0
2019-10-10 14:55:00,53.59,53.62,53.58,53.61,89002.0,44.9164,44.9415,44.908,44.9331,89002.0
2019-10-10 15:00:00,53.62,53.65,53.6,53.65,44875.0,44.9415,44.9667,44.9248,44.9667,44875.0
2019-10-10 15:05:00,53.65,53.67,53.62,53.63,59043.0,44.9667,44.9834,44.9415,44.9499,59043.0
2019-10-10 15:10:00,53.62,53.68,53.6,53.66,61967.0,44.9415,44.9918,44.9248,44.975,61967.0
2019-10-10 15:15:00,53.67,53.71,53.64,53.71,227246.0,44.9834,45.0169,44.9583,45.0169,227246.0
2019-10-10 15:20:00,53.71,53.73,53.66,53.71,342106.0,45.0169,45.0337,44.975,45.0169,342106.0
2019-10-10 15:25:00,53.72,53.75,53.71,53.75,48408.0,45.0253,45.0505,45.0169,45.0505,48408.0
2019-10-10 15:30:00,53.75,53.8,53.71,53.72,84516.0,45.0505,45.0924,45.0169,45.0253,84516.0
2019-10-10 15:35:00,53.72,53.74,53.68,53.72,71707.0,45.0253,45.0421,44.9918,45.0253,71707.0
2019-10-10 15:40:00,53.72,53.73,53.69,53.71,62306.0,45.0253,45.0337,45.0002,45.0169,62306.0
2019-10-10 15:45:00,53.71,53.76,53.69,53.76,142423.0,45.0169,45.0589,45.0002,45.0589,142423.0
2019-10-10 15:50:00,53.76,53.77,53.68,53.73,298540.0,45.0589,45.0672,44.9918,45.0337,298540.0
2019-10-10 15:55:00,53.73,53.74,53.61,53.68,647552.0,45.0337,45.0421,44.9331,44.9918,647552.0
2019-10-11 09:30:00,53.65,53.67,53.43,53.5,310552.0,44.9667,44.9834,44.7823,44.8409,310552.0
2019-10-11 09:35:00,53.5,53.57,53.47,53.52,119229.0,44.8409,44.8996,44.8158,44.8577,119229.0
2019-10-11 09:40:00,53.52,53.59,53.48,53.54,66397.0,44.8577,44.9164,44.8242,44.8745,66397.0
2019-10-11 09:45:00,53.54,53.7,53.5,53.51,163452.0,44.8745,45.0086,44.8409,44.8493,163452.0
2019-10-11 09:50:00,53.5,53.53,53.44,53.45,76298.0,44.8409,44.8661,44.7906,44.799,76298.0
2019-10-11 09:55:00,53.45,53.51,53.43,53.5,70681.0,44.799,44.8493,44.7823,44.8409,70681.0
2019-10-11 10:00:00,53.5,53.53,53.43,53.49,83774.0,44.8409,44.8661,44.7823,44.8326,83774.0
2019-10-11 10:05:00,53.5,53.52,53.43,53.5,70175.0,44.8409,44.8577,44.7823,44.8409,70175.0
2019-10-11 10:10:00,53.51,53.62,53.5,53.59,61894.0,44.8493,44.9415,44.8409,44.9164,61894.0
2019-10-11 10:15:00,53.6,53.68,53.57,53.63,83633.0,44.9248,44.9918,44.8996,44.9499,83633.0
2019-10-11 10:20:00,53.64,53.65,53.53,53.54,111631.0,44.9583,44.9667,44.8661,44.8745,111631.0
2019-10-11 10:25:00,53.54,53.55,53.46,53.46,96817.0,44.8745,44.8828,44.8074,44.8074,96817.0
2019-10-11 10:30:00,53.45,53.46,53.4,53.42,87605.0,44.799,44.8074,44.7571,44.7739,87605.0
2019-10-11 10:35:00,53.41,53.42,53.34,53.35,87113.0,44.7655,44.7739,44.7068,44.7152,87113.0
2019-10-11 10:40:00,53.35,53.38,53.31,53.35,62643.0,44.7152,44.7404,44.6817,44.7152,62643.0
2019-10-11 10:45:00,53.35,53.38,53.28,53.38,116458.0,44.7152,44.7404,44.6565,44.7404,116458.0
2019-10-11 10:50:00,53.38,53.39,53.34,53.36,53097.0,44.7404,44.7487,44.7068,44.7236,53097.0
2019-10-11 10:55:00,53.35,53.36,53.33,53.34,51513.0,44.7152,44.7236,44.6985,44.7068,51513.0
2019-10-11 11:00:00,53.34,53.44,53.32,53.4,107327.0,44.7068,44.7906,44.6901,44.7571,107327.0
2019-10-11 11:05:00,53.4,53.42,53.36,53.41,92965.0,44.7571,44.7739,44.7236,44.7655,92965.0
2019-10-11 11:10:00,53.41,53.42,53.35,53.37,63452.0,44.7655,44.7739,44.7152,44.732,63452.0
2019-10-11 11:15:00,53.37,53.42,53.36,53.38,67379.0,44.732,44.7739,44.7236,44.7404,67379.0
2019-10-11 11:20:00,53.39,53.39,53.33,53.38,93334.0,44.7487,44.7487,44.6985,44.7404,93334.0
2019-10-11 11:25:00,53.38,53.43,53.37,53.39,62996.0,44.7404,44.7823,44.732,44.7487,62996.0
2019-10-11 11:30:00,53.4,53.47,53.39,53.45,118595.0,44.7571,44.8158,44.7487,44.799,118595.0
2019-10-11 11:35:00,53.45,53.5,53.44,53.48,82318.0,44.799,44.8409,44.7906,44.8242,82318.0
2019-10-11 11:40:00,53.48,53.51,53.39,53.4,93161.0,44.8242,44.8493,44.7487,44.7571,93161.0
2019-10-11 11:45:00,53.4,53.53,53.37,53.43,247607.0,44.7571,44.8661,44.732,44.7823,247607.0
2019-10-11 11:50:00,53.43,53.44,53.38,53.42,58474.0,44.7823,44.7906,44.7404,44.7739,58474.0
2019-10-11 11:55:00,53.42,53.46,53.38,53.44,56274.0,44.7739,44.8074,44.7404,44.7906,56274.0
2019-10-11 12:00:00,53.44,53.46,53.35,53.37,70189.0,44.7906,44.8074,44.7152,44.732,70189.0
2019-10-11 12:05:00,53.38,53.4,53.36,53.37,73174.0,44.7404,44.7571,44.7236,44.732,73174.0
2019-10-11 12:10:00,53.37,53.39,53.36,53.36,37102.0,44.732,44.7487,44.7236,44.7236,37102.0
2019-10-11 12:15:00,53.37,53.4,53.35,53.38,28396.0,44.732,44.7571,44.7152,44.7404,28396.0
2019-10-11 12:20:00,53.37,53.4,53.36,53.39,32843.0,44.732,44.7571,44.7236,44.7487,32843.0
2019-10-11 12:25:00,53.39,53.4,53.37,53.39,27340.0,44.7487,44.7571,44.732,44.7487,27340.0
2019-10-11 12:30:00,53.39,53.39,53.19,53.36,195567.0,44.7487,44.7487,44.5811,44.7236,195567.0
2019-10-11 12:35:00,53.36,53.37,53.32,53.34,53241.0,44.7236,44.732,44.6901,44.7068,53241.0
2019-10-11 12:40:00,53.34,53.34,53.27,53.3,46056.0,44.7068,44.7068,44.6482,44.6733,46056.0
2019-10-11 12:45:00,53.3,53.38,53.3,53.32,75803.0,44.6733,44.7404,44.6733,44.6901,75803.0
2019-10-11 12:50:00,53.32,53.34,53.3,53.32,49629.0,44.6901,44.7068,44.6733,44.6901,49629.0
2019-10-11 12:55:00,53.33,53.37,53.33,53.35,22599.0,44.6985,44.732,44.6985,44.7152,22599.0
2019-10-11 13:00:00,53.35,53.37,53.31,53.33,36608.0,44.7152,44.732,44.6817,44.6985,36608.0
2019-10-11 13:05:00,53.33,53.35,53.31,53.32,28065.0,44.6985,44.7152,44.6817,44.6901,28065.0
2019-10-11 13:10:00,53.32,53.33,53.29,53.3,58374.0,44.6901,44.6985,44.6649,44.6733,58374.0
2019-10-11 13:15:00,53.3,53.39,53.29,53.38,49169.0,44.6733,44.7487,44.6649,44.7404,49169.0
2019-10-11 13:20:00,53.38,53.43,53.37,53.43,50721.0,44.7404,44.7823,44.732,44.7823,50721.0
2019-10-11 13:25:00,53.42,53.56,53.35,53.35,197919.0,44.7739,44.8912,44.7152,44.7152,197919.0
2019-10-11 13:30:00,53.36,53.47,53.34,53.45,56162.0,44.7236,44.8158,44.7068,44.799,56162.0
2019-10-11 13:35:00,53.43,53.48,53.42,53.42,38567.0,44.7823,44.8242,44.7739,44.7739,38567.0
2019-10-11 13:40:00,53.42,53.47,53.4,53.46,37540.0,44.7739,44.8158,44.7571,44.8074,37540.0
2019-10-11 13:45:00,53.46,53.46,53.42,53.46,25528.0,44.8074,44.8074,44.7739,44.8074,25528.0
2019-10-11 13:50:00,53.46,53.48,53.43,53.45,35311.0,44.8074,44.8242,44.7823,44.799,35311.0
2019-10-11 13:55:00,53.45,53.5,53.45,53.49,29999.0,44.799,44.8409,44.799,44.8326,29999.0
2019-10-11 14:00:00,53.49,53.5,53.46,53.48,26561.0,44.8326,44.8409,44.8074,44.8242,26561.0
2019-10-11 14:05:00,53.48,53.5,53.46,53.46,35836.0,44.8242,44.8409,44.8074,44.8074,35836.0
2019-10-11 14:10:00,53.46,53.47,53.42,53.45,42073.0,44.8074,44.8158,44.7739,44.799,42073.0
2019-10-11 14:15:00,53.45,53.5,53.44,53.49,25285.0,44.799,44.8409,44.7906,44.8326,25285.0
2019-10-11 14:20:00,53.49,53.5,53.47,53.5,31067.0,44.8326,44.8409,44.8158,44.8409,31067.0
2019-10-11 14:25:00,53.49,53.51,53.47,53.48,28805.0,44.8326,44.8493,44.8158,44.8242,28805.0
2019-10-11 14:30:00,53.48,53.52,53.48,53.49,42471.0,44.8242,44.8577,44.8242,44.8326,42471.0
2019-10-11 14:35:00,53.48,53.51,53.47,53.49,39036.0,44.8242,44.8493,44.8158,44.8326,39036.0
2019-10-11 14:40:00,53.5,53.54,53.49,53.53,58199.0,44.8409,44.8745,44.8326,44.8661,58199.0
2019-10-11 14:45:00,53.54,53.55,53.52,53.53,175293.0,44.8745,44.8828,44.8577,44.8661,175293.0
2019-10-11 14:50:00,53.53,53.57,53.52,53.54,57731.0,44.8661,44.8996,44.8577,44.8745,57731.0
2019-10-11 14:55:00,53.54,53.57,53.53,53.57,85425.0,44.8745,44.8996,44.8661,44.8996,85425.0
2019-10-11 15:00:00,53.56,53.58,53.54,53.57,38961.0,44.8912,44.908,44.8745,44.8996,38961.0
2019-10-11 15:05:00,53.57,53.63,53.57,53.6,148543.0,44.8996,44.9499,44.8996,44.9248,148543.0
2019-10-11 15:10:00,53.6,53.62,53.57,53.61,43457.0,44.9248,44.9415,44.8996,44.9331,43457.0
2019-10-11 15:15:00,53.61,53.61,53.57,53.6,35415.0,44.9331,44.9331,44.8996,44.9248,35415.0
2019-10-11 15:20:00,53.6,53.61,53.54,53.55,48801.0,44.9248,44.9331,44.8745,44.8828,48801.0
2019-10-11 15:25:00,53.55,53.56,53.53,53.54,70953.0,44.8828,44.8912,44.8661,44.8745,70953.0
2019-10-11 15:30:00,53.55,53.56,53.47,53.56,89469.0,44.8828,44.8912,44.8158,44.8912,89469.0
2019-10-11 15:35:00,53.56,53.64,53.52,53.62,176259.0,44.8912,44.9583,44.8577,44.9415,176259.0
2019-10-11 15:40:00,53.62,53.64,53.4,53.4,141709.0,44.9415,44.9583,44.7571,44.7571,141709.0
2019-10-11 15:45:00,53.4,53.49,53.34,53.39,218174.0,44.7571,44.8326,44.7068,44.7487,218174.0
2019-10-11 15:50:00,53.4,53.49,53.36,53.37,244009.0,44.7571,44.8326,44.7236,44.732,244009.0
2019-10-11 15:55:00,53.38,53.42,53.28,53.29,511643.0,44.7404,44.7739,44.6565,44.6649,511643.0
2019-10-14 09:30:00,53.49,53.49,53.35,53.42,290812.0,44.8326,44.8326,44.7152,44.7739,290812.0
2019-10-14 09:35:00,53.43,53.53,53.42,53.52,168335.0,44.7823,44.8661,44.7739,44.8577,168335.0
2019-10-14 09:40:00,53.52,53.58,53.5,53.52,68355.0,44.8577,44.908,44.8409,44.8577,68355.0
2019-10-14 09:45:00,53.51,53.57,53.51,53.55,52285.0,44.8493,44.8996,44.8493,44.8828,52285.0
2019-10-14 09:50:00,53.54,53.63,53.51,53.62,45875.0,44.8745,44.9499,44.8493,44.9415,45875.0
2019-10-14 09:55:00,53.63,53.68,53.58,53.61,137482.0,44.9499,44.9918,44.908,44.9331,137482.0
2019-10-14 10:00:00,53.61,53.66,53.6,53.63,55682.0,44.9331,44.975,44.9248,44.9499,55682.0
2019-10-14 10:05:00,53.63,53.67,53.61,53.65,69686.0,44.9499,44.9834,44.9331,44.9667,69686.0
2019-10-14 10:10:00,53.65,53.66,53.62,53.62,71818.0,44.9667,44.975,44.9415,44.9415,71818.0
2019-10-14 10:15:00,53.62,53.65,53.57,53.58,85954.0,44.9415,44.9667,44.8996,44.908,85954.0
2019-10-14 10:20:00,53.57,53.64,53.57,53.64,51050.0,44.8996,44.9583,44.8996,44.9583,51050.0
2019-10-14 10:25:00,53.64,53.64,53.58,53.6,62031.0,44.9583,44.9583,44.908,44.9248,62031.0
2019-10-14 10:30:00,53.59,53.63,53.59,53.6,34486.0,44.9164,44.9499,44.9164,44.9248,34486.0
2019-10-14 10:35:00,53.6,53.63,53.57,53.6,91529.0,44.9248,44.9499,44.8996,44.9248,91529.0
2019-10-14 10:40:00,53.59,53.62,53.57,53.58,60697.0,44.9164,44.9415,44.8996,44.908,60697.0
2019-10-14 10:45:00,53.58,53.58,53.49,53.54,108333.0,44.908,44.908,44.8326,44.8745,108333.0
2019-10-14 10:50:00,53.54,53.55,53.49,53.55,45631.0,44.8745,44.8828,44.8326,44.8828,45631.0
2019-10-14 10:55:00,53.54,53.57,53.52,53.53,37231.0,44.8745,44.8996,44.8577,44.8661,37231.0
2019-10-14 11:00:00,53.53,53.54,53.46,53.47,63196.0,44.8661,44.8745,44.8074,44.8158,63196.0
2019-10-14 11:05:00,53.48,53.5,53.43,53.43,38501.0,44.8242,44.8409,44.7823,44.7823,38501.0
2019-10-14 11:10:00,53.43,53.46,53.42,53.46,46378.0,44.7823,44.8074,44.7739,44.8074,46378.0
2019-10-14 11:15:00,53.45,53.45,53.41,53.44,21465.0,44.799,44.799,44.7655,44.7906,21465.0
2019-10-14 11:20:00,53.44,53.44,53.38,53.4,45277.0,44.7906,44.7906,44.7404,44.7571,45277.0
2019-10-14 11:25:00,53.4,53.41,53.37,53.4,40615.0,44.7571,44.7655,44.732,44.7571,40615.0
2019-10-14 11:30:00,53.39,53.43,53.39,53.42,30076.0,44.7487,44.7823,44.7487,44.7739,30076.0
2019-10-14 11:35:00,53.43,53.44,53.4,53.42,40549.0,44.7823,44.7906,44.7571,44.7739,40549.0
2019-10-14 11:40:00,53.42,53.43,53.38,53.39,57200.0,44.7739,44.7823,44.7404,44.7487,57200.0
2019-10-14 11:45:00,53.4,53.41,53.37,53.4,40230.0,44.7571,44.7655,44.732,44.7571,40230.0
2019-10-14 11:50:00,53.4,53.42,53.38,53.4,31064.0,44.7571,44.7739,44.7404,44.7571,31064.0
2019-10-14 11:55:00,53.4,53.41,53.35,53.37,56155.0,44.7571,44.7655,44.7152,44.732,56155.0
2019-10-14 12:00:00,53.36,53.38,53.27,53.28,77884.0,44.7236,44.7404,44.6482,44.6565,77884.0
2019-10-14 12:05:00,53.29,53.3,53.24,53.28,78926.0,44.6649,44.6733,44.623,44.6565,78926.0
2019-10-14 12:10:00,53.28,53.29,53.26,53.28,117200.0,44.6565,44.6649,44.6398,44.6565,117200.0
2019-10-14 12:15:00,53.28,53.29,53.26,53.28,90984.0,44.6565,44.6649,44.6398,44.6565,90984.0
2019-10-14 12:20:00,53.28,53.28,53.22,53.23,78435.0,44.6565,44.6565,44.6063,44.6146,78435.0
2019-10-14 12:25:00,53.23,53.26,53.22,53.26,70286.0,44.6146,44.6398,44.6063,44.6398,70286.0
2019-10-14 12:30:00,53.26,53.31,53.25,53.28,47490.0,44.6398,44.6817,44.6314,44.6565,47490.0
2019-10-14 12:35:00,53.28,53.31,53.27,53.3,30585.0,44.6565,44.6817,44.6482,44.6733,30585.0
2019-10-14 12:40:00,53.3,53.31,53.27,53.29,55120.0,44.6733,44.6817,44.6482,44.6649,55120.0
2019-10-14 12:45:00,53.29,53.3,53.28,53.29,35716.0,44.6649,44.6733,44.6565,44.6649,35716.0
2019-10-14 12:50:00,53.29,53.3,53.27,53.28,34861.0,44.6649,44.6733,44.6482,44.6565,34861.0
2019-10-14 12:55:00,53.28,53.32,53.28,53.32,45421.0,44.6565,44.6901,44.6565,44.6901,45421.0
2019-10-14 13:00:00,53.32,53.35,53.29,53.32,118426.0,44.6901,44.7152,44.6649,44.6901,118426.0
2019-10-14 13:05:00,53.31,53.36,53.31,53.36,53668.0,44.6817,44.7236,44.6817,44.7236,53668.0
2019-10-14 13:10:00,53.36,53.37,53.34,53.37,33204.0,44.7236,44.732,44.7068,44.732,33204.0
2019-10-14 13:15:00,53.36,53.38,53.31,53.33,48236.0,44.7236,44.7404,44.6817,44.6985,48236.0
2019-10-14 13:20:00,53.33,53.34,53.3,53.31,26600.0,44.6985,44.7068,44.6733,44.6817,26600.0
2019-10-14 13:25:00,53.31,53.33,53.3,53.3,32601.0,44.6817,44.6985,44.6733,44.6733,32601.0
2019-10-14 13:30:00,53.3,53.31,53.27,53.29,39689.0,44.6733,44.6817,44.6482,44.6649,39689.0
2019-10-14 13:35:00,53.29,53.29,53.24,53.24,56945.0,44.6649,44.6649,44.623,44.623,56945.0
2019-10-14 13:40:00,53.24,53.29,53.24,53.28,45585.0,44.623,44.6649,44.623,44.6565,45585.0
2019-10-14 13:45:00,53.27,53.34,53.26,53.34,26265.0,44.6482,44.7068,44.6398,44.7068,26265.0
2019-10-14 13:50:00,53.33,53.34,53.28,53.33,40058.0,44.6985,44.7068,44.6565,44.6985,40058.0
2019-10-14 13:55:00,53.33,53.34,53.31,53.32,35102.0,44.6985,44.7068,44.6817,44.6901,35102.0
2019-10-14 14:00:00,53.32,53.35,53.31,53.34,37253.0,44.6901,44.7152,44.6817,44.7068,37253.0
2019-10-14 14:05:00,53.34,53.36,53.33,53.34,31907.0,44.7068,44.7236,44.6985,44.7068,31907.0
2019-10-14 14:10:00,53.34,53.36,53.33,53.36,35995.0,44.7068,44.7236,44.6985,44.7236,35995.0
2019-10-14 14:15:00,53.36,53.38,53.35,53.37,24680.0,44.7236,44.7404,44.7152,44.732,24680.0
2019-10-14 14:20:00,53.37,53.38,53.35,53.35,42144.0,44.732,44.7404,44.7152,44.7152,42144.0
2019-10-14 14:25:00,53.36,53.4,53.35,53.39,52889.0,44.7236,44.7571,44.7152,44.7487,52889.0
2019-10-14 14:30:00,53.39,53.41,53.36,53.37,59436.0,44.7487,44.7655,44.7236,44.732,59436.0
2019-10-14 14:35:00,53.37,53.38,53.34,53.35,27698.0,44.732,44.7404,44.7068,44.7152,27698.0
2019-10-14 14:40:00,53.35,53.37,53.34,53.37,36781.0,44.7152,44.732,44.7068,44.732,36781.0
2019-10-14 14:45:00,53.37,53.37,53.33,53.35,42608.0,44.732,44.732,44.6985,44.7152,42608.0
2019-10-14 14:50:00,53.35,53.36,53.31,53.32,51469.0,44.7152,44.7236,44.6817,44.6901,51469.0
2019-10-14 14:55:00,53.32,53.34,53.31,53.33,38213.0,44.6901,44.7068,44.6817,44.6985,38213.0
2019-10-14 15:00:00,53.32,53.34,53.3,53.32,36675.0,44.6901,44.7068,44.6733,44.6901,36675.0
2019-10-14 15:05:00,53.31,53.32,53.28,53.3,54637.0,44.6817,44.6901,44.6565,44.6733,54637.0
2019-10-14 15:10:00,53.3,53.31,53.28,53.31,51495.0,44.6733,44.6817,44.6565,44.6817,51495.0
2019-10-14 15:15:00,53.3,53.32,53.3,53.32,28579.0,44.6733,44.6901,44.6733,44.6901,28579.0
2019-10-14 15:20:00,53.32,53.32,53.29,53.32,70737.0,44.6901,44.6901,44.6649,44.6901,70737.0
2019-10-14 15:25:00,53.32,53.34,53.3,53.31,67391.0,44.6901,44.7068,44.6733,44.6817,67391.0
2019-10-14 15:30:00,53.31,53.33,53.29,53.3,123816.0,44.6817,44.6985,44.6649,44.6733,123816.0
2019-10-14 15:35:00,53.29,53.3,53.25,53.27,100831.0,44.6649,44.6733,44.6314,44.6482,100831.0
2019-10-14 15:40:00,53.26,53.29,53.25,53.28,91906.0,44.6398,44.6649,44.6314,44.6565,91906.0
2019-10-14 15:45:00,53.28,53.3,53.26,53.29,100791.0,44.6565,44.6733,44.6398,44.6649,100791.0
2019-10-14 15:50:00,53.29,53.35,53.27,53.35,210352.0,44.6649,44.7152,44.6482,44.7152,210352.0
2019-10-14 15:55:00,53.34,53.35,53.29,53.3,601209.0,44.7068,44.7152,44.6649,44.6733,601209.0
2019-10-15 09:30:00,53.43,53.47,53.33,53.45,381850.0,44.7823,44.8158,44.6985,44.799,381850.0
2019-10-15 09:35:00,53.45,53.51,53.39,53.5,115617.0,44.799,44.8493,44.7487,44.8409,115617.0
2019-10-15 09:40:00,53.49,53.68,53.49,53.66,169834.0,44.8326,44.9918,44.8326,44.975,169834.0
2019-10-15 09:45:00,53.65,53.66,53.57,53.6,111453.0,44.9667,44.975,44.8996,44.9248,111453.0
2019-10-15 09:50:00,53.6,53.63,53.55,53.55,132324.0,44.9248,44.9499,44.8828,44.8828,132324.0
2019-10-15 09:55:00,53.55,53.6,53.52,53.55,65031.0,44.8828,44.9248,44.8577,44.8828,65031.0
2019-10-15 10:00:00,53.55,53.59,53.52,53.59,68246.0,44.8828,44.9164,44.8577,44.9164,68246.0
2019-10-15 10:05:00,53.58,53.6,53.54,53.58,80771.0,44.908,44.9248,44.8745,44.908,80771.0
2019-10-15 10:10:00,53.58,53.61,53.53,53.54,99959.0,44.908,44.9331,44.8661,44.8745,99959.0
2019-10-15 10:15:00,53.54,53.56,53.41,53.42,75666.0,44.8745,44.8912,44.7655,44.7739,75666.0
2019-10-15 10:20:00,53.43,53.44,53.34,53.37,55273.0,44.7823,44.7906,44.7068,44.732,55273.0
2019-10-15 10:25:00,53.37,53.43,53.36,53.41,58235.0,44.732,44.7823,44.7236,44.7655,58235.0
2019-10-15 10:30:00,53.4,53.42,53.32,53.36,78406.0,44.7571,44.7739,44.6901,44.7236,78406.0
2019-10-15 10:35:00,53.36,53.38,53.28,53.29,119991.0,44.7236,44.7404,44.6565,44.6649,119991.0
2019-10-15 10:40:00,53.3,53.38,53.3,53.37,55473.0,44.6733,44.7404,44.6733,44.732,55473.0
2019-10-15 10:45:00,53.36,53.41,53.34,53.35,34468.0,44.7236,44.7655,44.7068,44.7152,34468.0
2019-10-15 10:50:00,53.36,53.36,53.3,53.35,56898.0,44.7236,44.7236,44.6733,44.7152,56898.0
2019-10-15 10:55:00,53.35,53.37,53.34,53.36,39993.0,44.7152,44.732,44.7068,44.7236,39993.0
2019-10-15 11:00:00,53.37,53.4,53.34,53.37,58279.0,44.732,44.7571,44.7068,44.732,58279.0
2019-10-15 11:05:00,53.38,53.4,53.33,53.35,94533.0,44.7404,44.7571,44.6985,44.7152,94533.0
2019-10-15 11:10:00,53.35,53.37,53.31,53.34,73607.0,44.7152,44.732,44.6817,44.7068,73607.0
2019-10-15 11:15:00,53.34,53.38,53.32,53.34,48437.0,44.7068,44.7404,44.6901,44.7068,48437.0
2019-10-15 11:20:00,53.32,53.33,53.27,53.3,83396.0,44.6901,44.6985,44.6482,44.6733,83396.0
2019-10-15 11:25:00,53.3,53.35,53.28,53.34,73065.0,44.6733,44.7152,44.6565,44.7068,73065.0
2019-10-15 11:30:00,53.33,53.34,53.29,53.31,35074.0,44.6985,44.7068,44.6649,44.6817,35074.0
2019-10-15 11:35:00,53.31,53.34,53.29,53.3,55529.0,44.6817,44.7068,44.6649,44.6733,55529.0
2019-10-15 11:40:00,53.3,53.37,53.3,53.35,32556.0,44.6733,44.732,44.6733,44.7152,32556.0
2019-10-15 11:45:00,53.36,53.38,53.34,53.36,37485.0,44.7236,44.7404,44.7068,44.7236,37485.0
2019-10-15 11:50:00,53.37,53.38,53.35,53.36,36956.0,44.732,44.7404,44.7152,44.7236,36956.0
2019-10-15 11:55:00,53.35,53.37,53.33,53.36,33903.0,44.7152,44.732,44.6985,44.7236,33903.0
2019-10-15 12:00:00,53.37,53.37,53.34,53.36,33947.0,44.732,44.732,44.7068,44.7236,33947.0
2019-10-15 12:05:00,53.35,53.38,53.35,53.38,35629.0,44.7152,44.7404,44.7152,44.7404,35629.0
2019-10-15 12:10:00,53.38,53.39,53.34,53.35,46357.0,44.7404,44.7487,44.7068,44.7152,46357.0
2019-10-15 12:15:00,53.35,53.36,53.33,53.34,48352.0,44.7152,44.7236,44.6985,44.7068,48352.0
2019-10-15 12:20:00,53.33,53.38,53.32,53.33,51679.0,44.6985,44.7404,44.6901,44.6985,51679.0
2019-10-15 12:25:00,53.33,53.34,53.3,53.31,39512.0,44.6985,44.7068,44.6733,44.6817,39512.0
2019-10-15 12:30:00,53.31,53.34,53.31,53.32,25709.0,44.6817,44.7068,44.6817,44.6901,25709.0
2019-10-15 12:35:00,53.32,53.34,53.3,53.33,38931.0,44.6901,44.7068,44.6733,44.6985,38931.0
2019-10-15 12:40:00,53.33,53.33,53.3,53.3,78555.0,44.6985,44.6985,44.6733,44.6733,78555.0
2019-10-15 12:45:00,53.3,53.32,53.27,53.29,35568.0,44.6733,44.6901,44.6482,44.6649,35568.0
2019-10-15 12:50:00,53.29,53.33,53.27,53.32,51892.0,44.6649,44.6985,44.6482,44.6901,51892.0
2019-10-15 12:55:00,53.32,53.35,53.31,53.34,36211.0,44.6901,44.7152,44.6817,44.7068,36211.0
2019-10-15 13:00:00,53.34,53.36,53.32,53.35,56466.0,44.7068,44.7236,44.6901,44.7152,56466.0
2019-10-15 13:05:00,53.34,53.36,53.31,53.33,54922.0,44.7068,44.7236,44.6817,44.6985,54922.0
2019-10-15 13:10:00,53.33,53.37,53.32,53.36,50908.0,44.6985,44.732,44.6901,44.7236,50908.0
2019-10-15 13:15:00,53.36,53.38,53.33,53.34,48158.0,44.7236,44.7404,44.6985,44.7068,48158.0
2019-10-15 13:20:00,53.34,53.34,53.3,53.3,24498.0,44.7068,44.7068,44.6733,44.6733,24498.0
2019-10-15 13:25:00,53.3,53.33,53.29,53.3,32644.0,44.6733,44.6985,44.6649,44.6733,32644.0
2019-10-15 13:30:00,53.3,53.33,53.29,53.3,42151.0,44.6733,44.6985,44.6649,44.6733,42151.0
2019-10-15 13:35:00,53.3,53.33,53.29,53.33,33893.0,44.6733,44.6985,44.6649,44.6985,33893.0
2019-10-15 13:40:00,53.33,53.36,53.32,53.36,98164.0,44.6985,44.7236,44.6901,44.7236,98164.0
2019-10-15 13:45:00,53.36,53.37,53.34,53.34,89640.0,44.7236,44.732,44.7068,44.7068,89640.0
2019-10-15 13:50:00,53.35,53.35,53.31,53.35,37331.0,44.7152,44.7152,44.6817,44.7152,37331.0
2019-10-15 13:55:00,53.35,53.4,53.34,53.38,52079.0,44.7152,44.7571,44.7068,44.7404,52079.0
2019-10-15 14:00:00,53.39,53.43,53.37,53.42,37017.0,44.7487,44.7823,44.732,44.7739,37017.0
2019-10-15 14:05:00,53.41,53.42,53.39,53.41,42868.0,44.7655,44.7739,44.7487,44.7655,42868.0
2019-10-15 14:10:00,53.41,53.44,53.39,53.43,43142.0,44.7655,44.7906,44.7487,44.7823,43142.0
2019-10-15 14:15:00,53.43,53.47,53.42,53.44,55032.0,44.7823,44.8158,44.7739,44.7906,55032.0
2019-10-15 14:20:00,53.44,53.49,53.43,53.49,41314.0,44.7906,44.8326,44.7823,44.8326,41314.0
2019-10-15 14:25:00,53.48,53.5,53.46,53.48,41079.0,44.8242,44.8409,44.8074,44.8242,41079.0
2019-10-15 14:30:00,53.48,53.55,53.47,53.55,67569.0,44.8242,44.8828,44.8158,44.8828,67569.0
2019-10-15 14:35:00,53.55,53.56,53.53,53.54,52026.0,44.8828,44.8912,44.8661,44.8745,52026.0
2019-10-15 14:40:00,53.55,53.56,53.52,53.53,40381.0,44.8828,44.8912,44.8577,44.8661,40381.0
2019-10-15 14:45:00,53.54,53.56,53.52,53.55,38876.0,44.8745,44.8912,44.8577,44.8828,38876.0
2019-10-15 14:50:00,53.55,53.56,53.53,53.55,38685.0,44.8828,44.8912,44.8661,44.8828,38685.0
2019-10-15 14:55:00,53.55,53.58,53.53,53.58,60321.0,44.8828,44.908,44.8661,44.908,60321.0
2019-10-15 15:00:00,53.57,53.59,53.55,53.58,45823.0,44.8996,44.9164,44.8828,44.908,45823.0
2019-10-15 15:05:00,53.58,53.62,53.58,53.6,66444.0,44.908,44.9415,44.908,44.9248,66444.0
2019-10-15 15:10:00,53.6,53.6,53.56,53.58,48570.0,44.9248,44.9248,44.8912,44.908,48570.0
2019-10-15 15:15:00,53.58,53.59,53.54,53.58,65467.0,44.908,44.9164,44.8745,44.908,65467.0
2019-10-15 15:20:00,53.58,53.59,53.56,53.58,58106.0,44.908,44.9164,44.8912,44.908,58106.0
2019-10-15 15:25:00,53.58,53.62,53.55,53.62,75232.0,44.908,44.9415,44.8828,44.9415,75232.0
2019-10-15 15:30:00,53.62,53.63,53.53,53.58,118035.0,44.9415,44.9499,44.8661,44.908,118035.0
2019-10-15 15:35:00,53.57,53.62,53.55,53.55,99696.0,44.8996,44.9415,44.8828,44.8828,99696.0
2019-10-15 15:40:00,53.55,53.57,53.53,53.53,132313.0,44.8828,44.8996,44.8661,44.8661,132313.0
2019-10-15 15:45:00,53.53,53.55,53.5,53.55,235445.0,44.8661,44.8828,44.8409,44.8828,235445.0
2019-10-15 15:50:00,53.54,53.59,53.53,53.53,270833.0,44.8745,44.9164,44.8661,44.8661,270833.0
2019-10-15 15:55:00,53.54,53.58,53.5,53.51,584385.0,44.8745,44.908,44.8409,44.8493,584385.0
2019-10-16 09:30:00,53.46,53.51,53.3,53.3,351604.0,44.8074,44.8493,44.6733,44.6733,351604.0
2019-10-16 09:35:00,53.3,53.38,53.23,53.3,153098.0,44.6733,44.7404,44.6146,44.6733,153098.0
2019-10-16 09:40:00,53.29,53.36,53.25,53.32,104870.0,44.6649,44.7236,44.6314,44.6901,104870.0
2019-10-16 09:45:00,53.32,53.32,53.21,53.26,125746.0,44.6901,44.6901,44.5979,44.6398,125746.0
2019-10-16 09:50:00,53.26,53.34,53.22,53.29,125937.0,44.6398,44.7068,44.6063,44.6649,125937.0
2019-10-16 09:55:00,53.29,53.43,53.26,53.42,152128.0,44.6649,44.7823,44.6398,44.7739,152128.0
2019-10-16 10:00:00,53.42,53.42,53.31,53.31,101225.0,44.7739,44.7739,44.6817,44.6817,101225.0
2019-10-16 10:05:00,53.31,53.36,53.25,53.28,128572.0,44.6817,44.7236,44.6314,44.6565,128572.0
2019-10-16 10:10:00,53.28,53.28,53.13,53.15,104542.0,44.6565,44.6565,44.5308,44.5476,104542.0
2019-10-16 10:15:00,53.16,53.25,53.15,53.22,56077.0,44.556,44.6314,44.5476,44.6063,56077.0
2019-10-16 10:20:00,53.22,53.25,53.2,53.25,46710.0,44.6063,44.6314,44.5895,44.6314,46710.0
2019-10-16 10:25:00,53.25,53.32,53.23,53.29,84791.0,44.6314,44.6901,44.6146,44.6649,84791.0
2019-10-16 10:30:00,53.29,53.29,53.25,53.28,45303.0,44.6649,44.6649,44.6314,44.6565,45303.0
2019-10-16 10:35:00,53.28,53.29,53.24,53.25,33511.0,44.6565,44.6649,44.623,44.6314,33511.0
2019-10-16 10:40:00,53.25,53.29,53.24,53.28,52505.0,44.6314,44.6649,44.623,44.6565,52505.0
2019-10-16 10:45:00,53.28,53.38,53.27,53.38,81658.0,44.6565,44.7404,44.6482,44.7404,81658.0
2019-10-16 10:50:00,53.38,53.38,53.34,53.36,40894.0,44.7404,44.7404,44.7068,44.7236,40894.0
2019-10-16 10:55:00,53.36,53.39,53.33,53.39,64278.0,44.7236,44.7487,44.6985,44.7487,64278.0
2019-10-16 11:00:00,53.39,53.45,53.38,53.45,110420.0,44.7487,44.799,44.7404,44.799,110420.0
2019-10-16 11:05:00,53.45,53.45,53.39,53.4,160340.0,44.799,44.799,44.7487,44.7571,160340.0
2019-10-16 11:10:00,53.4,53.43,53.38,53.41,71340.0,44.7571,44.7823,44.7404,44.7655,71340.0
2019-10-16 11:15:00,53.41,53.41,53.37,53.4,60740.0,44.7655,44.7655,44.732,44.7571,60740.0
2019-10-16 11:20:00,53.39,53.41,53.36,53.37,136645.0,44.7487,44.7655,44.7236,44.732,136645.0
2019-10-16 11:25:00,53.37,53.39,53.33,53.34,87197.0,44.732,44.7487,44.6985,44.7068,87197.0
2019-10-16 11:30:00,53.35,53.37,53.31,53.33,44939.0,44.7152,44.732,44.6817,44.6985,44939.0
2019-10-16 11:35:00,53.32,53.34,53.29,53.33,62437.0,44.6901,44.7068,44.6649,44.6985,62437.0
2019-10-16 11:40:00,53.33,53.36,53.32,53.34,31962.0,44.6985,44.7236,44.6901,44.7068,31962.0
2019-10-16 11:45:00,53.34,53.37,53.32,53.36,69093.0,44.7068,44.732,44.6901,44.7236,69093.0
2019-10-16 11:50:00,53.37,53.37,53.31,53.31,32092.0,44.732,44.732,44.6817,44.6817,32092.0
2019-10-16 11:55:00,53.31,53.33,53.3,53.31,27575.0,44.6817,44.6985,44.6733,44.6817,27575.0
2019-10-16 12:00:00,53.3,53.34,53.29,53.33,44994.0,44.6733,44.7068,44.6649,44.6985,44994.0
2019-10-16 12:05:00,53.33,53.36,53.33,53.34,37671.0,44.6985,44.7236,44.6985,44.7068,37671.0
2019-10-16 12:10:00,53.34,53.34,53.32,53.34,73676.0,44.7068,44.7068,44.6901,44.7068,73676.0
2019-10-16 12:15:00,53.34,53.36,53.3,53.32,38318.0,44.7068,44.7236,44.6733,44.6901,38318.0
2019-10-16 12:20:00,53.31,53.38,53.31,53.37,44395.0,44.6817,44.7404,44.6817,44.732,44395.0
2019-10-16 12:25:00,53.37,53.38,53.33,53.35,25931.0,44.732,44.7404,44.6985,44.7152,25931.0
2019-10-16 12:30:00,53.34,53.36,53.33,53.33,30995.0,44.7068,44.7236,44.6985,44.6985,30995.0
2019-10-16 12:35:00,53.33,53.36,53.33,53.34,68301.0,44.6985,44.7236,44.6985,44.7068,68301.0
2019-10-16 12:40:00,53.34,53.37,53.33,53.36,53597.0,44.7068,44.732,44.6985,44.7236,53597.0
2019-10-16 12:45:00,53.37,53.38,53.34,53.35,72049.0,44.732,44.7404,44.7068,44.7152,72049.0
2019-10-16 12:50:00,53.35,53.35,53.31,53.32,73363.0,44.7152,44.7152,44.6817,44.6901,73363.0
2019-10-16 12:55:00,53.32,53.37,53.31,53.35,67199.0,44.6901,44.732,44.6817,44.7152,67199.0
2019-10-16 13:00:00,53.34,53.38,53.33,53.36,43024.0,44.7068,44.7404,44.6985,44.7236,43024.0
2019-10-16 13:05:00,53.35,53.36,53.32,53.34,46584.0,44.7152,44.7236,44.6901,44.7068,46584.0
2019-10-16 13:10:00,53.33,53.34,53.3,53.31,80465.0,44.6985,44.7068,44.6733,44.6817,80465.0
2019-10-16 13:15:00,53.32,53.33,53.3,53.33,38819.0,44.6901,44.6985,44.6733,44.6985,38819.0
2019-10-16 13:20:00,53.33,53.35,53.3,53.32,93287.0,44.6985,44.7152,44.6733,44.6901,93287.0
2019-10-16 13:25:00,53.31,53.36,53.3,53.36,44122.0,44.6817,44.7236,44.6733,44.7236,44122.0
2019-10-16 13:30:00,53.36,53.37,53.33,53.37,55746.0,44.7236,44.732,44.6985,44.732,55746.0
2019-10-16 13:35:00,53.36,53.38,53.36,53.37,32545.0,44.7236,44.7404,44.7236,44.732,32545.0
2019-10-16 13:40:00,53.36,53.38,53.33,53.34,78272.0,44.7236,44.7404,44.6985,44.7068,78272.0
2019-10-16 13:45:00,53.34,53.34,53.3,53.34,38723.0,44.7068,44.7068,44.6733,44.7068,38723.0
2019-10-16 13:50:00,53.34,53.37,53.33,53.34,19495.0,44.7068,44.732,44.6985,44.7068,19495.0
2019-10-16 13:55:00,53.34,53.36,53.32,53.35,47031.0,44.7068,44.7236,44.6901,44.7152,47031.0
2019-10-16 14:00:00,53.36,53.36,53.31,53.32,41798.0,44.7236,44.7236,44.6817,44.6901,41798.0
2019-10-16 14:05:00,53.32,53.33,53.3,53.31,60194.0,44.6901,44.6985,44.6733,44.6817,60194.0
2019-10-16 14:10:00,53.32,53.34,53.31,53.33,18557.0,44.6901,44.7068,44.6817,44.6985,18557.0
2019-10-16 14:15:00,53.33,53.35,53.32,53.35,45471.0,44.6985,44.7152,44.6901,44.7152,45471.0
2019-10-16 14:20:00,53.35,53.37,53.32,53.36,55123.0,44.7152,44.732,44.6901,44.7236,55123.0
2019-10-16 14:25:00,53.36,53.38,53.36,53.38,42111.0,44.7236,44.7404,44.7236,44.7404,42111.0
2019-10-16 14:30:00,53.37,53.4,53.36,53.39,41251.0,44.732,44.7571,44.7236,44.7487,41251.0
2019-10-16 14:35:00,53.4,53.41,53.37,53.39,67688.0,44.7571,44.7655,44.732,44.7487,67688.0
2019-10-16 14:40:00,53.39,53.41,53.38,53.4,55222.0,44.7487,44.7655,44.7404,44.7571,55222.0
2019-10-16 14:45:00,53.4,53.4,53.34,53.36,27973.0,44.7571,44.7571,44.7068,44.7236,27973.0
2019-10-16 14:50:00,53.36,53.4,53.35,53.4,65223.0,44.7236,44.7571,44.7152,44.7571,65223.0
2019-10-16 14:55:00,53.4,53.42,53.39,53.4,36437.0,44.7571,44.7739,44.7487,44.7571,36437.0
2019-10-16 15:00:00,53.41,53.43,53.39,53.39,64739.0,44.7655,44.7823,44.7487,44.7487,64739.0
2019-10-16 15:05:00,53.39,53.4,53.36,53.38,80020.0,44.7487,44.7571,44.7236,44.7404,80020.0
2019-10-16 15:10:00,53.37,53.38,53.35,53.37,78180.0,44.732,44.7404,44.7152,44.732,78180.0
2019-10-16 15:15:00,53.37,53.4,53.34,53.38,137045.0,44.732,44.7571,44.7068,44.7404,137045.0
2019-10-16 15:20:00,53.38,53.4,53.36,53.38,98897.0,44.7404,44.7571,44.7236,44.7404,98897.0
2019-10-16 15:25:00,53.38,53.43,53.37,53.43,80527.0,44.7404,44.7823,44.732,44.7823,80527.0
2019-10-16 15:30:00,53.43,53.43,53.41,53.43,98644.0,44.7823,44.7823,44.7655,44.7823,98644.0
2019-10-16 15:35:00,53.43,53.48,53.42,53.46,120574.0,44.7823,44.8242,44.7739,44.8074,120574.0
2019-10-16 15:40:00,53.46,53.46,53.41,53.41,114972.0,44.8074,44.8074,44.7655,44.7655,114972.0
2019-10-16 15:45:00,53.41,53.49,53.39,53.48,234187.0,44.7655,44.8326,44.7487,44.8242,234187.0
2019-10-16 15:50:00,53.49,53.57,53.48,53.55,342602.0,44.8326,44.8996,44.8242,44.8828,342602.0
2019-10-16 15:55:00,53.56,53.57,53.47,53.49,1077663.0,44.8912,44.8996,44.8158,44.8326,1077663.0
2019-10-17 09:30:00,53.69,53.97,53.6,53.71,312004.0,45.0002,45.2349,44.9248,45.0169,312004.0
2019-10-17 09:35:00,53.72,53.88,53.71,53.85,150522.0,45.0253,45.1594,45.0169,45.1343,150522.0
2019-10-17 09:40:00,53.85,53.89,53.78,53.84,120380.0,45.1343,45.1678,45.0756,45.1259,120380.0
2019-10-17 09:45:00,53.83,53.84,53.78,53.83,117761.0,45.1175,45.1259,45.0756,45.1175,117761.0
2019-10-17 09:50:00,53.83,53.86,53.78,53.86,88787.0,45.1175,45.1427,45.0756,45.1427,88787.0
2019-10-17 09:55:00,53.86,53.87,53.83,53.86,58322.0,45.1427,45.1511,45.1175,45.1427,58322.0
2019-10-17 10:00:00,53.85,53.89,53.81,53.89,115089.0,45.1343,45.1678,45.1008,45.1678,115089.0
2019-10-17 10:05:00,53.89,53.95,53.88,53.92,163675.0,45.1678,45.2181,45.1594,45.193,163675.0
2019-10-17 10:10:00,53.91,53.94,53.86,53.88,68012.0,45.1846,45.2097,45.1427,45.1594,68012.0
2019-10-17 10:15:00,53.88,53.89,53.8,53.82,61726.0,45.1594,45.1678,45.0924,45.1091,61726.0
2019-10-17 10:20:00,53.83,53.83,53.76,53.8,72457.0,45.1175,45.1175,45.0589,45.0924,72457.0
2019-10-17 10:25:00,53.8,53.89,53.79,53.88,52983.0,45.0924,45.1678,45.084,45.1594,52983.0
2019-10-17 10:30:00,53.88,53.88,53.84,53.85,92589.0,45.1594,45.1594,45.1259,45.1343,92589.0
2019-10-17 10:35:00,53.86,53.94,53.84,53.91,142526.0,45.1427,45.2097,45.1259,45.1846,142526.0
2019-10-17 10:40:00,53.9,53.95,53.9,53.91,130962.0,45.1762,45.2181,45.1762,45.1846,130962.0
2019-10-17 10:45:00,53.92,53.94,53.87,53.88,110308.0,45.193,45.2097,45.1511,45.1594,110308.0
2019-10-17 10:50:00,53.87,53.87,53.81,53.84,64739.0,45.1511,45.1511,45.1008,45.1259,64739.0
2019-10-17 10:55:00,53.84,53.86,53.79,53.81,72495.0,45.1259,45.1427,45.084,45.1008,72495.0
2019-10-17 11:00:00,53.8,53.83,53.74,53.81,123142.0,45.0924,45.1175,45.0421,45.1008,123142.0
2019-10-17 11:05:00,53.81,53.84,53.78,53.79,73903.0,45.1008,45.1259,45.0756,45.084,73903.0
2019-10-17 11:10:00,53.79,53.81,53.72,53.72,51192.0,45.084,45.1008,45.0253,45.0253,51192.0
2019-10-17 11:15:00,53.72,53.73,53.67,53.68,92058.0,45.0253,45.0337,44.9834,44.9918,92058.0
2019-10-17 11:20:00,53.68,53.76,53.66,53.74,127388.0,44.9918,45.0589,44.975,45.0421,127388.0
2019-10-17 11:25:00,53.74,53.74,53.7,53.72,43818.0,45.0421,45.0421,45.0086,45.0253,43818.0
2019-10-17 11:30:00,53.73,53.73,53.59,53.68,135647.0,45.0337,45.0337,44.9164,44.9918,135647.0
2019-10-17 11:35:00,53.68,53.71,53.67,53.7,75488.0,44.9918,45.0169,44.9834,45.0086,75488.0
2019-10-17 11:40:00,53.69,53.74,53.68,53.71,93438.0,45.0002,45.0421,44.9918,45.0169,93438.0
2019-10-17 11:45:00,53.71,53.71,53.6,53.61,214325.0,45.0169,45.0169,44.9248,44.9331,214325.0
2019-10-17 11:50:00,53.62,53.64,53.58,53.64,151587.0,44.9415,44.9583,44.908,44.9583,151587.0
2019-10-17 11:55:00,53.64,53.7,53.63,53.69,119655.0,44.9583,45.0086,44.9499,45.0002,119655.0
2019-10-17 12:00:00,53.69,53.7,53.64,53.65,65142.0,45.0002,45.0086,44.9583,44.9667,65142.0
2019-10-17 12:05:00,53.66,53.71,53.65,53.71,75481.0,44.975,45.0169,44.9667,45.0169,75481.0
2019-10-17 12:10:00,53.71,53.79,53.7,53.77,193128.0,45.0169,45.084,45.0086,45.0672,193128.0
2019-10-17 12:15:00,53.77,53.79,53.74,53.79,87269.0,45.0672,45.084,45.0421,45.084,87269.0
2019-10-17 12:20:00,53.79,53.83,53.74,53.82,92188.0,45.084,45.1175,45.0421,45.1091,92188.0
2019-10-17 12:25:00,53.82,53.85,53.81,53.85,70577.0,45.1091,45.1343,45.1008,45.1343,70577.0
2019-10-17 12:30:00,53.85,53.91,53.84,53.91,65732.0,45.1343,45.1846,45.1259,45.1846,65732.0
2019-10-17 12:35:00,53.91,53.96,53.91,53.95,107727.0,45.1846,45.2265,45.1846,45.2181,107727.0
2019-10-17 12:40:00,53.96,53.96,53.89,53.91,76510.0,45.2265,45.2265,45.1678,45.1846,76510.0
2019-10-17 12:45:00,53.91,53.93,53.85,53.86,48511.0,45.1846,45.2013,45.1343,45.1427,48511.0
2019-10-17 12:50:00,53.86,53.9,53.86,53.89,40329.0,45.1427,45.1762,45.1427,45.1678,40329.0
2019-10-17 12:55:00,53.89,53.96,53.87,53.94,197133.0,45.1678,45.2265,45.1511,45.2097,197133.0
2019-10-17 13:00:00,53.95,53.97,53.93,53.96,66884.0,45.2181,45.2349,45.2013,45.2265,66884.0
2019-10-17 13:05:00,53.96,53.98,53.94,53.97,63645.0,45.2265,45.2432,45.2097,45.2349,63645.0
2019-10-17 13:10:00,53.97,53.98,53.93,53.97,64372.0,45.2349,45.2432,45.2013,45.2349,64372.0
2019-10-17 13:15:00,53.97,54.03,53.96,54.02,144405.0,45.2349,45.2852,45.2265,45.2768,144405.0
2019-10-17 13:20:00,54.01,54.08,54.01,54.05,215412.0,45.2684,45.3271,45.2684,45.3019,215412.0
2019-10-17 13:25:00,54.04,54.12,54.03,54.09,79236.0,45.2935,45.3606,45.2852,45.3354,79236.0
2019-10-17 13:30:00,54.1,54.12,54.03,54.04,83612.0,45.3438,45.3606,45.2852,45.2935,83612.0
2019-10-17 13:35:00,54.04,54.07,54.02,54.03,57593.0,45.2935,45.3187,45.2768,45.2852,57593.0
2019-10-17 13:40:00,54.03,54.05,54.02,54.04,74340.0,45.2852,45.3019,45.2768,45.2935,74340.0
2019-10-17 13:45:00,54.05,54.07,53.97,54.0,193632.0,45.3019,45.3187,45.2349,45.26,193632.0
2019-10-17 13:50:00,53.99,53.99,53.9,53.91,63299.0,45.2516,45.2516,45.1762,45.1846,63299.0
2019-10-17 13:55:00,53.91,53.94,53.9,53.91,81080.0,45.1846,45.2097,45.1762,45.1846,81080.0
2019-10-17 14:00:00,53.91,53.92,53.84,53.86,142634.0,45.1846,45.193,45.1259,45.1427,142634.0
2019-10-17 14:05:00,53.85,53.94,53.83,53.91,104744.0,45.1343,45.2097,45.1175,45.1846,104744.0
2019-10-17 14:10:00,53.91,53.93,53.88,53.9,150735.0,45.1846,45.2013,45.1594,45.1762,150735.0
2019-10-17 14:15:00,53.9,53.91,53.86,53.9,87569.0,45.1762,45.1846,45.1427,45.1762,87569.0
2019-10-17 14:20:00,53.91,53.91,53.86,53.9,52476.0,45.1846,45.1846,45.1427,45.1762,52476.0
2019-10-17 14:25:00,53.9,53.91,53.88,53.91,38922.0,45.1762,45.1846,45.1594,45.1846,38922.0
2019-10-17 14:30:00,53.9,53.91,53.86,53.9,90762.0,45.1762,45.1846,45.1427,45.1762,90762.0
2019-10-17 14:35:00,53.9,53.93,53.87,53.88,106247.0,45.1762,45.2013,45.1511,45.1594,106247.0
2019-10-17 14:40:00,53.88,53.95,53.88,53.94,61871.0,45.1594,45.2181,45.1594,45.2097,61871.0
2019-10-17 14:45:00,53.94,53.96,53.9,53.93,71976.0,45.2097,45.2265,45.1762,45.2013,71976.0
2019-10-17 14:50:00,53.93,53.95,53.91,53.95,69507.0,45.2013,45.2181,45.1846,45.2181,69507.0
2019-10-17 14:55:00,53.94,53.96,53.91,53.91,48214.0,45.2097,45.2265,45.1846,45.1846,48214.0
2019-10-17 15:00:00,53.91,53.94,53.9,53.91,73403.0,45.1846,45.2097,45.1762,45.1846,73403.0
2019-10-17 15:05:00,53.92,53.93,53.9,53.91,86181.0,45.193,45.2013,45.1762,45.1846,86181.0
2019-10-17 15:10:00,53.9,54.0,53.9,53.99,111930.0,45.1762,45.26,45.1762,45.2516,111930.0
2019-10-17 15:15:00,54.0,54.0,53.92,53.93,110256.0,45.26,45.26,45.193,45.2013,110256.0
2019-10-17 15:20:00,53.93,53.94,53.9,53.93,78342.0,45.2013,45.2097,45.1762,45.2013,78342.0
2019-10-17 15:25:00,53.93,53.94,53.87,53.88,79522.0,45.2013,45.2097,45.1511,45.1594,79522.0
2019-10-17 15:30:00,53.88,53.94,53.88,53.94,102821.0,45.1594,45.2097,45.1594,45.2097,102821.0
2019-10-17 15:35:00,53.94,53.95,53.87,53.88,109739.0,45.2097,45.2181,45.1511,45.1594,109739.0
2019-10-17 15:40:00,53.88,53.91,53.85,53.9,239307.0,45.1594,45.1846,45.1343,45.1762,239307.0
2019-10-17 15:45:00,53.89,53.9,53.79,53.8,242131.0,45.1678,45.1762,45.084,45.0924,242131.0
2019-10-17 15:50:00,53.79,53.83,53.76,53.77,369605.0,45.084,45.1175,45.0589,45.0672,369605.0
2019-10-17 15:55:00,53.77,53.83,53.73,53.81,991650.0,45.0672,45.1175,45.0337,45.1008,991650.0
2019-10-18 09:30:00,55.0,55.09,54.48,54.6,2288201.0,46.0982,46.1736,45.6623,45.7629,2288201.0
2019-10-18 09:35:00,54.6,54.82,54.45,54.8,471440.0,45.7629,45.9473,45.6372,45.9305,471440.0
2019-10-18 09:40:00,54.78,54.94,54.74,54.85,434549.0,45.9138,46.0479,45.8802,45.9724,434549.0
2019-10-18 09:45:00,54.85,54.96,54.63,54.71,338145.0,45.9724,46.0646,45.788,45.8551,338145.0
2019-10-18 09:50:00,54.7,54.77,54.55,54.63,214026.0,45.8467,45.9054,45.721,45.788,214026.0
2019-10-18 09:55:00,54.63,54.78,54.6,54.71,200630.0,45.788,45.9138,45.7629,45.8551,200630.0
2019-10-18 10:00:00,54.72,54.72,54.5,54.62,276946.0,45.8635,45.8635,45.6791,45.7797,276946.0
2019-10-18 10:05:00,54.62,54.67,54.55,54.6,143312.0,45.7797,45.8216,45.721,45.7629,143312.0
2019-10-18 10:10:00,54.61,54.66,54.59,54.61,103611.0,45.7713,45.8132,45.7545,45.7713,103611.0
2019-10-18 10:15:00,54.6,54.8,54.6,54.79,226894.0,45.7629,45.9305,45.7629,45.9222,226894.0
2019-10-18 10:20:00,54.79,54.93,54.76,54.92,328941.0,45.9222,46.0395,45.897,46.0311,328941.0
2019-10-18 10:25:00,54.92,54.95,54.77,54.84,240592.0,46.0311,46.0563,45.9054,45.9641,240592.0
2019-10-18 10:30:00,54.84,54.93,54.82,54.88,165866.0,45.9641,46.0395,45.9473,45.9976,165866.0
2019-10-18 10:35:00,54.87,54.89,54.77,54.88,127236.0,45.9892,46.006,45.9054,45.9976,127236.0
2019-10-18 10:40:00,54.87,54.96,54.85,54.96,179354.0,45.9892,46.0646,45.9724,46.0646,179354.0
2019-10-18 10:45:00,54.96,55.0,54.9,54.99,243501.0,46.0646,46.0982,46.0143,46.0898,243501.0
2019-10-18 10:50:00,54.98,55.0,54.93,54.98,228818.0,46.0814,46.0982,46.0395,46.0814,228818.0
2019-10-18 10:55:00,54.98,55.12,54.97,55.08,334778.0,46.0814,46.1987,46.073,46.1652,334778.0
2019-10-18 11:00:00,55.09,55.1,55.0,55.1,180898.0,46.1736,46.182,46.0982,46.182,180898.0
2019-10-18 11:05:00,55.1,55.19,55.07,55.16,288461.0,46.182,46.2574,46.1568,46.2323,288461.0
2019-10-18 11:10:00,55.16,55.29,55.16,55.29,244582.0,46.2323,46.3412,46.2323,46.3412,244582.0
2019-10-18 11:15:00,55.29,55.32,55.24,55.32,160049.0,46.3412,46.3664,46.2993,46.3664,160049.0
2019-10-18 11:20:00,55.33,55.35,55.27,55.33,116466.0,46.3748,46.3915,46.3245,46.3748,116466.0
2019-10-18 11:25:00,55.33,55.33,55.22,55.25,142549.0,46.3748,46.3748,46.2826,46.3077,142549.0
2019-10-18 11:30:00,55.25,55.29,55.16,55.22,131134.0,46.3077,46.3412,46.2323,46.2826,131134.0
2019-10-18 11:35:00,55.23,55.34,55.21,55.3,105496.0,46.2909,46.3831,46.2742,46.3496,105496.0
2019-10-18 11:40:00,55.3,55.34,55.23,55.32,108175.0,46.3496,46.3831,46.2909,46.3664,108175.0
2019-10-18 11:45:00,55.32,55.39,55.28,55.39,158298.0,46.3664,46.425,46.3328,46.425,158298.0
2019-10-18 11:50:00,55.39,55.39,55.2,55.25,262534.0,46.425,46.425,46.2658,46.3077,262534.0
2019-10-18 11:55:00,55.25,55.34,55.2,55.3,119933.0,46.3077,46.3831,46.2658,46.3496,119933.0
2019-10-18 12:00:00,55.29,55.32,55.25,55.28,124348.0,46.3412,46.3664,46.3077,46.3328,124348.0
2019-10-18 12:05:00,55.27,55.35,55.24,55.33,133201.0,46.3245,46.3915,46.2993,46.3748,133201.0
2019-10-18 12:10:00,55.33,55.39,55.33,55.38,95880.0,46.3748,46.425,46.3748,46.4167,95880.0
2019-10-18 12:15:00,55.38,55.38,55.31,55.33,121609.0,46.4167,46.4167,46.358,46.3748,121609.0
2019-10-18 12:20:00,55.34,55.36,55.22,55.22,169021.0,46.3831,46.3999,46.2826,46.2826,169021.0
2019-10-18 12:25:00,55.22,55.26,55.12,55.16,166583.0,46.2826,46.3161,46.1987,46.2323,166583.0
2019-10-18 12:30:00,55.17,55.28,55.16,55.26,138112.0,46.2406,46.3328,46.2323,46.3161,138112.0
2019-10-18 12:35:00,55.26,55.31,55.24,55.26,78176.0,46.3161,46.358,46.2993,46.3161,78176.0
2019-10-18 12:40:00,55.25,55.29,55.19,55.2,99083.0,46.3077,46.3412,46.2574,46.2658,99083.0
2019-10-18 12:45:00,55.2,55.2,55.13,55.16,82783.0,46.2658,46.2658,46.2071,46.2323,82783.0
2019-10-18 12:50:00,55.17,55.21,55.04,55.05,143115.0,46.2406,46.2742,46.1317,46.1401,143115.0
2019-10-18 12:55:00,55.05,55.08,55.02,55.08,94416.0,46.1401,46.1652,46.1149,46.1652,94416.0
2019-10-18 13:00:00,55.07,55.08,55.0,55.01,177139.0,46.1568,46.1652,46.0982,46.1065,177139.0
2019-10-18 13:05:00,55.01,55.03,54.92,54.93,90893.0,46.1065,46.1233,46.0311,46.0395,90893.0
2019-10-18 13:10:00,54.94,54.97,54.91,54.94,81607.0,46.0479,46.073,46.0227,46.0479,81607.0
2019-10-18 13:15:00,54.94,55.0,54.93,54.99,81602.0,46.0479,46.0982,46.0395,46.0898,81602.0
2019-10-18 13:20:00,55.0,55.0,54.96,55.0,52614.0,46.0982,46.0982,46.0646,46.0982,52614.0
2019-10-18 13:25:00,54.99,55.0,54.96,54.98,43022.0,46.0898,46.0982,46.0646,46.0814,43022.0
2019-10-18 13:30:00,54.98,54.98,54.91,54.93,73745.0,46.0814,46.0814,46.0227,46.0395,73745.0
2019-10-18 13:35:00,54.92,54.94,54.89,54.9,154725.0,46.0311,46.0479,46.006,46.0143,154725.0
2019-10-18 13:40:00,54.91,54.96,54.88,54.94,46904.0,46.0227,46.0646,45.9976,46.0479,46904.0
2019-10-18 13:45:00,54.94,54.97,54.93,54.94,68271.0,46.0479,46.073,46.0395,46.0479,68271.0
2019-10-18 13:50:00,54.94,54.95,54.91,54.91,42176.0,46.0479,46.0563,46.0227,46.0227,42176.0
2019-10-18 13:55:00,54.92,54.96,54.91,54.96,46984.0,46.0311,46.0646,46.0227,46.0646,46984.0
2019-10-18 14:00:00,54.96,54.96,54.91,54.91,71531.0,46.0646,46.0646,46.0227,46.0227,71531.0
2019-10-18 14:05:00,54.91,54.95,54.91,54.91,39109.0,46.0227,46.0563,46.0227,46.0227,39109.0
2019-10-18 14:10:00,54.92,54.92,54.87,54.88,47245.0,46.0311,46.0311,45.9892,45.9976,47245.0
2019-10-18 14:15:00,54.88,54.96,54.88,54.93,47880.0,45.9976,46.0646,45.9976,46.0395,47880.0
2019-10-18 14:20:00,54.94,54.96,54.92,54.94,45115.0,46.0479,46.0646,46.0311,46.0479,45115.0
2019-10-18 14:25:00,54.94,54.96,54.92,54.93,44596.0,46.0479,46.0646,46.0311,46.0395,44596.0
2019-10-18 14:30:00,54.92,54.94,54.87,54.9,92458.0,46.0311,46.0479,45.9892,46.0143,92458.0
2019-10-18 14:35:00,54.9,54.93,54.89,54.92,52380.0,46.0143,46.0395,46.006,46.0311,52380.0
2019-10-18 14:40:00,54.91,54.94,54.9,54.91,37076.0,46.0227,46.0479,46.0143,46.0227,37076.0
2019-10-18 14:45:00,54.91,54.95,54.9,54.94,45634.0,46.0227,46.0563,46.0143,46.0479,45634.0
2019-10-18 14:50:00,54.95,54.96,54.92,54.94,57582.0,46.0563,46.0646,46.0311,46.0479,57582.0
2019-10-18 14:55:00,54.94,54.95,54.91,54.94,64759.0,46.0479,46.0563,46.0227,46.0479,64759.0
2019-10-18 15:00:00,54.94,54.97,54.93,54.97,95132.0,46.0479,46.073,46.0395,46.073,95132.0
2019-10-18 15:05:00,54.97,54.99,54.95,54.96,94675.0,46.073,46.0898,46.0563,46.0646,94675.0
2019-10-18 15:10:00,54.96,54.98,54.95,54.96,91037.0,46.0646,46.0814,46.0563,46.0646,91037.0
2019-10-18 15:15:00,54.96,54.98,54.95,54.98,78665.0,46.0646,46.0814,46.0563,46.0814,78665.0
2019-10-18 15:20:00,54.98,54.99,54.95,54.96,61276.0,46.0814,46.0898,46.0563,46.0646,61276.0
2019-10-18 15:25:00,54.96,54.97,54.93,54.93,96958.0,46.0646,46.073,46.0395,46.0395,96958.0
2019-10-18 15:30:00,54.93,54.97,54.91,54.95,105996.0,46.0395,46.073,46.0227,46.0563,105996.0
2019-10-18 15:35:00,54.95,54.96,54.91,54.94,95464.0,46.0563,46.0646,46.0227,46.0479,95464.0
2019-10-18 15:40:00,54.95,54.95,54.93,54.94,64147.0,46.0563,46.0563,46.0395,46.0479,64147.0
2019-10-18 15:45:00,54.93,54.94,54.88,54.89,157995.0,46.0395,46.0479,45.9976,46.006,157995.0
2019-10-18 15:50:00,54.9,54.93,54.88,54.91,275471.0,46.0143,46.0395,45.9976,46.0227,275471.0
2019-10-18 15:55:00,54.9,54.91,54.78,54.78,1004711.0,46.0143,46.0227,45.9138,45.9138,1004711.0
2019-10-21 09:30:00,54.45,54.56,54.15,54.26,444233.0,45.6372,45.7294,45.3857,45.4779,444233.0
2019-10-21 09:35:00,54.25,54.25,54.02,54.05,221138.0,45.4695,45.4695,45.2768,45.3019,221138.0
2019-10-21 09:40:00,54.06,54.09,53.96,54.07,212656.0,45.3103,45.3354,45.2265,45.3187,212656.0
2019-10-21 09:45:00,54.07,54.19,54.05,54.15,194564.0,45.3187,45.4193,45.3019,45.3857,194564.0
2019-10-21 09:50:00,54.15,54.16,54.02,54.03,199247.0,45.3857,45.3941,45.2768,45.2852,199247.0
2019-10-21 09:55:00,54.03,54.11,53.99,54.1,206858.0,45.2852,45.3522,45.2516,45.3438,206858.0
2019-10-21 10:00:00,54.09,54.33,54.07,54.33,190905.0,45.3354,45.5366,45.3187,45.5366,190905.0
2019-10-21 10:05:00,54.33,54.47,54.3,54.43,168509.0,45.5366,45.6539,45.5115,45.6204,168509.0
2019-10-21 10:10:00,54.43,54.44,54.29,54.31,95331.0,45.6204,45.6288,45.5031,45.5198,95331.0
2019-10-21 10:15:00,54.32,54.38,54.29,54.37,69655.0,45.5282,45.5785,45.5031,45.5701,69655.0
2019-10-21 10:20:00,54.37,54.41,54.34,54.37,87714.0,45.5701,45.6037,45.545,45.5701,87714.0
2019-10-21 10:25:00,54.37,54.44,54.36,54.36,63592.0,45.5701,45.6288,45.5617,45.5617,63592.0
2019-10-21 10:30:00,54.37,54.38,54.28,54.29,121123.0,45.5701,45.5785,45.4947,45.5031,121123.0
2019-10-21 10:35:00,54.28,54.34,54.28,54.3,146255.0,45.4947,45.545,45.4947,45.5115,146255.0
2019-10-21 10:40:00,54.3,54.3,54.22,54.28,209946.0,45.5115,45.5115,45.4444,45.4947,209946.0
2019-10-21 10:45:00,54.27,54.33,54.27,54.31,67985.0,45.4863,45.5366,45.4863,45.5198,67985.0
2019-10-21 10:50:00,54.31,54.31,54.24,54.25,55593.0,45.5198,45.5198,45.4612,45.4695,55593.0
2019-10-21 10:55:00,54.25,54.26,54.19,54.21,103541.0,45.4695,45.4779,45.4193,45.436,103541.0
2019-10-21 11:00:00,54.2,54.22,54.16,54.2,78412.0,45.4276,45.4444,45.3941,45.4276,78412.0
2019-10-21 11:05:00,54.2,54.2,54.11,54.12,106537.0,45.4276,45.4276,45.3522,45.3606,106537.0
2019-10-21 11:10:00,54.12,54.13,54.09,54.12,117432.0,45.3606,45.369,45.3354,45.3606,117432.0
2019-10-21 11:15:00,54.12,54.12,54.05,54.12,110514.0,45.3606,45.3606,45.3019,45.3606,110514.0
2019-10-21 11:20:00,54.12,54.12,54.04,54.06,73743.0,45.3606,45.3606,45.2935,45.3103,73743.0
2019-10-21 11:25:00,54.06,54.09,54.03,54.03,87527.0,45.3103,45.3354,45.2852,45.2852,87527.0
2019-10-21 11:30:00,54.04,54.06,53.98,53.98,159474.0,45.2935,45.3103,45.2432,45.2432,159474.0
2019-10-21 11:35:00,53.99,53.99,53.9,53.95,145353.0,45.2516,45.2516,45.1762,45.2181,145353.0
2019-10-21 11:40:00,53.95,53.95,53.9,53.9,103196.0,45.2181,45.2181,45.1762,45.1762,103196.0
2019-10-21 11:45:00,53.91,53.91,53.87,53.9,76361.0,45.1846,45.1846,45.1511,45.1762,76361.0
2019-10-21 11:50:00,53.89,53.95,53.86,53.94,102655.0,45.1678,45.2181,45.1427,45.2097,102655.0
2019-10-21 11:55:00,53.95,53.95,53.83,53.85,108218.0,45.2181,45.2181,45.1175,45.1343,108218.0
2019-10-21 12:00:00,53.84,53.86,53.81,53.82,89698.0,45.1259,45.1427,45.1008,45.1091,89698.0
2019-10-21 12:05:00,53.82,53.86,53.73,53.74,162919.0,45.1091,45.1427,45.0337,45.0421,162919.0
2019-10-21 12:10:00,53.73,53.76,53.68,53.73,122639.0,45.0337,45.0589,44.9918,45.0337,122639.0
2019-10-21 12:15:00,53.74,53.78,53.73,53.77,74607.0,45.0421,45.0756,45.0337,45.0672,74607.0
2019-10-21 12:20:00,53.77,53.8,53.75,53.8,56956.0,45.0672,45.0924,45.0505,45.0924,56956.0
2019-10-21 12:25:00,53.79,53.79,53.74,53.78,71167.0,45.084,45.084,45.0421,45.0756,71167.0
2019-10-21 12:30:00,53.79,53.85,53.78,53.83,98770.0,45.084,45.1343,45.0756,45.1175,98770.0
2019-10-21 12:35:00,53.82,53.82,53.75,53.77,78181.0,45.1091,45.1091,45.0505,45.0672,78181.0
2019-10-21 12:40:00,53.77,53.78,53.73,53.74,53865.0,45.0672,45.0756,45.0337,45.0421,53865.0
2019-10-21 12:45:00,53.75,53.76,53.7,53.71,108705.0,45.0505,45.0589,45.0086,45.0169,108705.0
2019-10-21 12:50:00,53.72,53.8,53.71,53.78,72151.0,45.0253,45.0924,45.0169,45.0756,72151.0
2019-10-21 12:55:00,53.78,53.81,53.77,53.8,52465.0,45.0756,45.1008,45.0672,45.0924,52465.0
2019-10-21 13:00:00,53.8,53.82,53.78,53.8,67257.0,45.0924,45.1091,45.0756,45.0924,67257.0
2019-10-21 13:05:00,53.8,53.84,53.8,53.84,55507.0,45.0924,45.1259,45.0924,45.1259,55507.0
2019-10-21 13:10:00,53.84,53.85,53.82,53.84,73603.0,45.1259,45.1343,45.1091,45.1259,73603.0
2019-10-21 13:15:00,53.84,53.88,53.83,53.88,47265.0,45.1259,45.1594,45.1175,45.1594,47265.0
2019-10-21 13:20:00,53.88,53.89,53.82,53.83,76887.0,45.1594,45.1678,45.1091,45.1175,76887.0
2019-10-21 13:25:00,53.83,53.88,53.83,53.87,47178.0,45.1175,45.1594,45.1175,45.1511,47178.0
2019-10-21 13:30:00,53.87,53.87,53.85,53.86,23588.0,45.1511,45.1511,45.1343,45.1427,23588.0
2019-10-21 13:35:00,53.86,53.88,53.85,53.86,96787.0,45.1427,45.1594,45.1343,45.1427,96787.0
2019-10-21 13:40:00,53.87,53.97,53.86,53.97,101410.0,45.1511,45.2349,45.1427,45.2349,101410.0
2019-10-21 13:45:00,53.97,53.97,53.92,53.94,67410.0,45.2349,45.2349,45.193,45.2097,67410.0
2019-10-21 13:50:00,53.95,53.95,53.91,53.93,54579.0,45.2181,45.2181,45.1846,45.2013,54579.0
2019-10-21 13:55:00,53.94,53.96,53.92,53.93,89054.0,45.2097,45.2265,45.193,45.2013,89054.0
2019-10-21 14:00:00,53.93,53.97,53.92,53.97,113764.0,45.2013,45.2349,45.193,45.2349,113764.0
2019-10-21 14:05:00,53.97,54.07,53.96,54.07,78658.0,45.2349,45.3187,45.2265,45.3187,78658.0
2019-10-21 14:10:00,54.07,54.07,54.01,54.04,63449.0,45.3187,45.3187,45.2684,45.2935,63449.0
2019-10-21 14:15:00,54.04,54.08,54.04,54.05,73656.0,45.2935,45.3271,45.2935,45.3019,73656.0
2019-10-21 14:20:00,54.05,54.1,54.05,54.09,119569.0,45.3019,45.3438,45.3019,45.3354,119569.0
2019-10-21 14:25:00,54.09,54.11,54.07,54.08,65828.0,45.3354,45.3522,45.3187,45.3271,65828.0
2019-10-21 14:30:00,54.08,54.13,54.07,54.1,77828.0,45.3271,45.369,45.3187,45.3438,77828.0
2019-10-21 14:35:00,54.1,54.16,54.09,54.12,204401.0,45.3438,45.3941,45.3354,45.3606,204401.0
2019-10-21 14:40:00,54.12,54.17,54.11,54.15,77536.0,45.3606,45.4025,45.3522,45.3857,77536.0
2019-10-21 14:45:00,54.16,54.24,54.16,54.22,83588.0,45.3941,45.4612,45.3941,45.4444,83588.0
2019-10-21 14:50:00,54.22,54.32,54.2,54.31,124408.0,45.4444,45.5282,45.4276,45.5198,124408.0
2019-10-21 14:55:00,54.3,54.31,54.24,54.25,102363.0,45.5115,45.5198,45.4612,45.4695,102363.0
2019-10-21 15:00:00,54.25,54.26,54.22,54.25,85963.0,45.4695,45.4779,45.4444,45.4695,85963.0
2019-10-21 15:05:00,54.25,54.26,54.21,54.26,87828.0,45.4695,45.4779,45.436,45.4779,87828.0
2019-10-21 15:10:00,54.26,54.27,54.25,54.27,55676.0,45.4779,45.4863,45.4695,45.4863,55676.0
2019-10-21 15:15:00,54.26,54.3,54.25,54.26,107575.0,45.4779,45.5115,45.4695,45.4779,107575.0
2019-10-21 15:20:00,54.26,54.26,54.19,54.21,76139.0,45.4779,45.4779,45.4193,45.436,76139.0
2019-10-21 15:25:00,54.2,54.22,54.19,54.21,92556.0,45.4276,45.4444,45.4193,45.436,92556.0
2019-10-21 15:30:00,54.2,54.22,54.16,54.16,132673.0,45.4276,45.4444,45.3941,45.3941,132673.0
2019-10-21 15:35:00,54.17,54.17,54.14,54.15,183467.0,45.4025,45.4025,45.3774,45.3857,183467.0
2019-10-21 15:40:00,54.15,54.24,54.14,54.23,177039.0,45.3857,45.4612,45.3774,45.4528,177039.0
2019-10-21 15:45:00,54.23,54.3,54.23,54.29,150547.0,45.4528,45.5115,45.4528,45.5031,150547.0
2019-10-21 15:50:00,54.29,54.31,54.26,54.29,254493.0,45.5031,45.5198,45.4779,45.5031,254493.0
2019-10-21 15:55:00,54.28,54.3,54.22,54.24,572984.0,45.4947,45.5115,45.4444,45.4612,572984.0
2019-10-22 09:30:00,54.23,54.38,54.15,54.38,289964.0,45.4528,45.5785,45.3857,45.5785,289964.0
2019-10-22 09:35:00,54.38,54.42,54.26,54.32,143180.0,45.5785,45.612,45.4779,45.5282,143180.0
2019-10-22 09:40:00,54.32,54.36,54.26,54.28,121054.0,45.5282,45.5617,45.4779,45.4947,121054.0
2019-10-22 09:45:00,54.28,54.28,54.21,54.23,116914.0,45.4947,45.4947,45.436,45.4528,116914.0
2019-10-22 09:50:00,54.22,54.24,54.17,54.22,96347.0,45.4444,45.4612,45.4025,45.4444,96347.0
2019-10-22 09:55:00,54.23,54.25,54.17,54.22,166045.0,45.4528,45.4695,45.4025,45.4444,166045.0
2019-10-22 10:00:00,54.22,54.27,54.21,54.23,82207.0,45.4444,45.4863,45.436,45.4528,82207.0
2019-10-22 10:05:00,54.22,54.28,54.21,54.23,52560.0,45.4444,45.4947,45.436,45.4528,52560.0
2019-10-22 10:10:00,54.23,54.25,54.21,54.23,46944.0,45.4528,45.4695,45.436,45.4528,46944.0
2019-10-22 10:15:00,54.23,54.24,54.13,54.16,82029.0,45.4528,45.4612,45.369,45.3941,82029.0
2019-10-22 10:20:00,54.16,54.24,54.13,54.23,58811.0,45.3941,45.4612,45.369,45.4528,58811.0
2019-10-22 10:25:00,54.23,54.26,54.22,54.24,73141.0,45.4528,45.4779,45.4444,45.4612,73141.0
2019-10-22 10:30:00,54.25,54.26,54.16,54.2,51159.0,45.4695,45.4779,45.3941,45.4276,51159.0
2019-10-22 10:35:00,54.19,54.21,54.15,54.16,35275.0,45.4193,45.436,45.3857,45.3941,35275.0
2019-10-22 10:40:00,54.16,54.21,54.15,54.2,51739.0,45.3941,45.436,45.3857,45.4276,51739.0
2019-10-22 10:45:00,54.19,54.22,54.18,54.21,45058.0,45.4193,45.4444,45.4109,45.436,45058.0
2019-10-22 10:50:00,54.21,54.22,54.19,54.2,66509.0,45.436,45.4444,45.4193,45.4276,66509.0
2019-10-22 10:55:00,54.2,54.21,54.16,54.16,39757.0,45.4276,45.436,45.3941,45.3941,39757.0
2019-10-22 11:00:00,54.16,54.21,54.16,54.18,61601.0,45.3941,45.436,45.3941,45.4109,61601.0
2019-10-22 11:05:00,54.18,54.21,54.16,54.19,51272.0,45.4109,45.436,45.3941,45.4193,51272.0
2019-10-22 11:10:00,54.19,54.2,54.17,54.2,33479.0,45.4193,45.4276,45.4025,45.4276,33479.0
2019-10-22 11:15:00,54.2,54.21,54.15,54.2,40703.0,45.4276,45.436,45.3857,45.4276,40703.0
2019-10-22 11:20:00,54.19,54.23,54.18,54.23,65323.0,45.4193,45.4528,45.4109,45.4528,65323.0
2019-10-22 11:25:00,54.22,54.23,54.21,54.22,47897.0,45.4444,45.4528,45.436,45.4444,47897.0
2019-10-22 11:30:00,54.21,54.23,54.2,54.2,44528.0,45.436,45.4528,45.4276,45.4276,44528.0
2019-10-22 11:35:00,54.2,54.22,54.19,54.2,45420.0,45.4276,45.4444,45.4193,45.4276,45420.0
2019-10-22 11:40:00,54.19,54.21,54.18,54.2,49832.0,45.4193,45.436,45.4109,45.4276,49832.0
2019-10-22 11:45:00,54.2,54.2,54.16,54.17,31807.0,45.4276,45.4276,45.3941,45.4025,31807.0
2019-10-22 11:50:00,54.16,54.18,54.15,54.16,31853.0,45.3941,45.4109,45.3857,45.3941,31853.0
2019-10-22 11:55:00,54.15,54.16,54.12,54.16,64746.0,45.3857,45.3941,45.3606,45.3941,64746.0
2019-10-22 12:00:00,54.16,54.17,54.11,54.12,45848.0,45.3941,45.4025,45.3522,45.3606,45848.0
2019-10-22 12:05:00,54.12,54.14,54.1,54.1,74608.0,45.3606,45.3774,45.3438,45.3438,74608.0
2019-10-22 12:10:00,54.1,54.11,54.07,54.09,35313.0,45.3438,45.3522,45.3187,45.3354,35313.0
2019-10-22 12:15:00,54.09,54.1,54.03,54.03,87945.0,45.3354,45.3438,45.2852,45.2852,87945.0
2019-10-22 12:20:00,54.04,54.04,53.99,54.0,135266.0,45.2935,45.2935,45.2516,45.26,135266.0
2019-10-22 12:25:00,53.99,54.01,53.99,54.01,42597.0,45.2516,45.2684,45.2516,45.2684,42597.0
2019-10-22 12:30:00,54.0,54.06,53.99,54.0,155556.0,45.26,45.3103,45.2516,45.26,155556.0
2019-10-22 12:35:00,54.01,54.02,53.99,54.0,58075.0,45.2684,45.2768,45.2516,45.26,58075.0
2019-10-22 12:40:00,54.01,54.01,53.98,53.98,31888.0,45.2684,45.2684,45.2432,45.2432,31888.0
2019-10-22 12:45:00,53.98,54.0,53.97,53.98,104640.0,45.2432,45.26,45.2349,45.2432,104640.0
2019-10-22 12:50:00,53.99,54.0,53.98,53.98,48879.0,45.2516,45.26,45.2432,45.2432,48879.0
2019-10-22 12:55:00,53.99,54.0,53.97,53.99,34313.0,45.2516,45.26,45.2349,45.2516,34313.0
2019-10-22 13:00:00,53.99,54.0,53.97,53.99,36931.0,45.2516,45.26,45.2349,45.2516,36931.0
2019-10-22 13:05:00,54.0,54.0,53.95,53.96,45260.0,45.26,45.26,45.2181,45.2265,45260.0
2019-10-22 13:10:00,53.96,53.99,53.94,53.99,57133.0,45.2265,45.2516,45.2097,45.2516,57133.0
2019-10-22 13:15:00,53.99,54.01,53.99,54.0,36513.0,45.2516,45.2684,45.2516,45.26,36513.0
2019-10-22 13:20:00,54.0,54.05,53.99,54.05,59101.0,45.26,45.3019,45.2516,45.3019,59101.0
2019-10-22 13:25:00,54.05,54.06,54.03,54.05,29208.0,45.3019,45.3103,45.2852,45.3019,29208.0
2019-10-22 13:30:00,54.05,54.08,54.04,54.08,52114.0,45.3019,45.3271,45.2935,45.3271,52114.0
2019-10-22 13:35:00,54.08,54.12,54.05,54.05,76672.0,45.3271,45.3606,45.3019,45.3019,76672.0
2019-10-22 13:40:00,54.05,54.07,54.04,54.04,39578.0,45.3019,45.3187,45.2935,45.2935,39578.0
2019-10-22 13:45:00,54.04,54.06,54.01,54.03,52669.0,45.2935,45.3103,45.2684,45.2852,52669.0
2019-10-22 13:50:00,54.03,54.05,54.0,54.05,74525.0,45.2852,45.3019,45.26,45.3019,74525.0
2019-10-22 13:55:00,54.05,54.05,54.01,54.03,34768.0,45.3019,45.3019,45.2684,45.2852,34768.0
2019-10-22 14:00:00,54.03,54.03,53.94,53.95,97520.0,45.2852,45.2852,45.2097,45.2181,97520.0
2019-10-22 14:05:00,53.95,53.98,53.94,53.96,50919.0,45.2181,45.2432,45.2097,45.2265,50919.0
2019-10-22 14:10:00,53.96,54.0,53.91,53.91,84787.0,45.2265,45.26,45.1846,45.1846,84787.0
2019-10-22 14:15:00,53.91,53.92,53.85,53.87,119354.0,45.1846,45.193,45.1343,45.1511,119354.0
2019-10-22 14:20:00,53.87,53.9,53.85,53.87,102477.0,45.1511,45.1762,45.1343,45.1511,102477.0
2019-10-22 14:25:00,53.86,53.87,53.81,53.86,150486.0,45.1427,45.1511,45.1008,45.1427,150486.0
2019-10-22 14:30:00,53.87,53.87,53.78,53.82,160802.0,45.1511,45.1511,45.0756,45.1091,160802.0
2019-10-22 14:35:00,53.82,53.83,53.78,53.8,133304.0,45.1091,45.1175,45.0756,45.0924,133304.0
2019-10-22 14:40:00,53.8,53.81,53.78,53.8,57957.0,45.0924,45.1008,45.0756,45.0924,57957.0
2019-10-22 14:45:00,53.8,53.81,53.77,53.78,89000.0,45.0924,45.1008,45.0672,45.0756,89000.0
2019-10-22 14:50:00,53.78,53.8,53.74,53.79,139626.0,45.0756,45.0924,45.0421,45.084,139626.0
2019-10-22 14:55:00,53.8,53.85,53.79,53.81,63373.0,45.0924,45.1343,45.084,45.1008,63373.0
2019-10-22 15:00:00,53.82,53.83,53.76,53.79,89604.0,45.1091,45.1175,45.0589,45.084,89604.0
2019-10-22 15:05:00,53.78,53.87,53.77,53.86,66551.0,45.0756,45.1511,45.0672,45.1427,66551.0
2019-10-22 15:10:00,53.87,53.87,53.82,53.85,144052.0,45.1511,45.1511,45.1091,45.1343,144052.0
2019-10-22 15:15:00,53.85,53.88,53.83,53.86,61770.0,45.1343,45.1594,45.1175,45.1427,61770.0
2019-10-22 15:20:00,53.85,53.93,53.83,53.91,73469.0,45.1343,45.2013,45.1175,45.1846,73469.0
2019-10-22 15:25:00,53.91,53.93,53.9,53.92,137802.0,45.1846,45.2013,45.1762,45.193,137802.0
2019-10-22 15:30:00,53.92,53.93,53.89,53.9,119799.0,45.193,45.2013,45.1678,45.1762,119799.0
2019-10-22 15:35:00,53.9,53.92,53.88,53.89,155909.0,45.1762,45.193,45.1594,45.1678,155909.0
2019-10-22 15:40:00,53.88,53.9,53.83,53.84,88824.0,45.1594,45.1762,45.1175,45.1259,88824.0
2019-10-22 15:45:00,53.84,53.84,53.77,53.82,199097.0,45.1259,45.1259,45.0672,45.1091,199097.0
2019-10-22 15:50:00,53.82,53.85,53.78,53.8,242159.0,45.1091,45.1343,45.0756,45.0924,242159.0
2019-10-22 15:55:00,53.8,53.88,53.79,53.87,651328.0,45.0924,45.1594,45.084,45.1511,651328.0
2019-10-23 09:30:00,54.06,54.39,54.01,54.36,488855.0,45.3103,45.5869,45.2684,45.5617,488855.0
2019-10-23 09:35:00,54.36,54.46,54.18,54.19,229037.0,45.5617,45.6456,45.4109,45.4193,229037.0
2019-10-23 09:40:00,54.18,54.23,54.15,54.21,127705.0,45.4109,45.4528,45.3857,45.436,127705.0
2019-10-23 09:45:00,54.22,54.28,54.19,54.27,123467.0,45.4444,45.4947,45.4193,45.4863,123467.0
2019-10-23 09:50:00,54.27,54.35,54.22,54.22,90676.0,45.4863,45.5534,45.4444,45.4444,90676.0
2019-10-23 09:55:00,54.22,54.38,54.18,54.36,125131.0,45.4444,45.5785,45.4109,45.5617,125131.0
2019-10-23 10:00:00,54.36,54.36,54.26,54.32,74283.0,45.5617,45.5617,45.4779,45.5282,74283.0
2019-10-23 10:05:00,54.32,54.34,54.27,54.34,56026.0,45.5282,45.545,45.4863,45.545,56026.0
2019-10-23 10:10:00,54.34,54.39,54.33,54.37,80747.0,45.545,45.5869,45.5366,45.5701,80747.0
2019-10-23 10:15:00,54.37,54.4,54.35,54.37,52481.0,45.5701,45.5953,45.5534,45.5701,52481.0
2019-10-23 10:20:00,54.37,54.4,54.34,54.38,48698.0,45.5701,45.5953,45.545,45.5785,48698.0
2019-10-23 10:25:00,54.39,54.44,54.37,54.42,74296.0,45.5869,45.6288,45.5701,45.612,74296.0
2019-10-23 10:30:00,54.42,54.45,54.36,54.44,126791.0,45.612,45.6372,45.5617,45.6288,126791.0
2019-10-23 10:35:00,54.44,54.45,54.36,54.38,46647.0,45.6288,45.6372,45.5617,45.5785,46647.0
2019-10-23 10:40:00,54.38,54.41,54.35,54.39,47898.0,45.5785,45.6037,45.5534,45.5869,47898.0
2019-10-23 10:45:00,54.38,54.41,54.35,54.38,62579.0,45.5785,45.6037,45.5534,45.5785,62579.0
2019-10-23 10:50:00,54.38,54.41,54.36,54.37,44814.0,45.5785,45.6037,45.5617,45.5701,44814.0
2019-10-23 10:55:00,54.36,54.37,54.32,54.33,53379.0,45.5617,45.5701,45.5282,45.5366,53379.0
2019-10-23 11:00:00,54.33,54.37,54.33,54.37,53857.0,45.5366,45.5701,45.5366,45.5701,53857.0
2019-10-23 11:05:00,54.37,54.4,54.34,54.35,67232.0,45.5701,45.5953,45.545,45.5534,67232.0
2019-10-23 11:10:00,54.34,54.38,54.34,54.35,40030.0,45.545,45.5785,45.545,45.5534,40030.0
2019-10-23 11:15:00,54.36,54.47,54.35,54.45,75507.0,45.5617,45.6539,45.5534,45.6372,75507.0
2019-10-23 11:20:00,54.46,54.47,54.41,54.45,48177.0,45.6456,45.6539,45.6037,45.6372,48177.0
2019-10-23 11:25:00,54.44,54.49,54.44,54.47,46566.0,45.6288,45.6707,45.6288,45.6539,46566.0
2019-10-23 11:30:00,54.47,54.49,54.4,54.44,71639.0,45.6539,45.6707,45.5953,45.6288,71639.0
2019-10-23 11:35:00,54.44,54.48,54.44,54.47,48475.0,45.6288,45.6623,45.6288,45.6539,48475.0
2019-10-23 11:40:00,54.47,54.49,54.44,54.46,64224.0,45.6539,45.6707,45.6288,45.6456,64224.0
2019-10-23 11:45:00,54.46,54.49,54.44,54.45,51364.0,45.6456,45.6707,45.6288,45.6372,51364.0
2019-10-23 11:50:00,54.45,54.47,54.4,54.42,133685.0,45.6372,45.6539,45.5953,45.612,133685.0
2019-10-23 11:55:00,54.42,54.44,54.4,54.41,47765.0,45.612,45.6288,45.5953,45.6037,47765.0
2019-10-23 12:00:00,54.41,54.44,54.38,54.39,61474.0,45.6037,45.6288,45.5785,45.5869,61474.0
2019-10-23 12:05:00,54.39,54.4,54.34,54.34,47067.0,45.5869,45.5953,45.545,45.545,47067.0
2019-10-23 12:10:00,54.34,54.4,54.34,54.37,79957.0,45.545,45.5953,45.545,45.5701,79957.0
2019-10-23 12:15:00,54.37,54.41,54.37,54.38,31507.0,45.5701,45.6037,45.5701,45.5785,31507.0
2019-10-23 12:20:00,54.37,54.38,54.35,54.36,42735.0,45.5701,45.5785,45.5534,45.5617,42735.0
2019-10-23 12:25:00,54.36,54.36,54.3,54.33,47534.0,45.5617,45.5617,45.5115,45.5366,47534.0
2019-10-23 12:30:00,54.33,54.37,54.33,54.36,32953.0,45.5366,45.5701,45.5366,45.5617,32953.0
2019-10-23 12:35:00,54.36,54.37,54.34,54.34,36827.0,45.5617,45.5701,45.545,45.545,36827.0
2019-10-23 12:40:00,54.35,54.36,54.33,54.36,37248.0,45.5534,45.5617,45.5366,45.5617,37248.0
2019-10-23 12:45:00,54.36,54.38,54.34,54.35,33523.0,45.5617,45.5785,45.545,45.5534,33523.0
2019-10-23 12:50:00,54.35,54.36,54.32,54.36,37771.0,45.5534,45.5617,45.5282,45.5617,37771.0
2019-10-23 12:55:00,54.36,54.36,54.33,54.34,30566.0,45.5617,45.5617,45.5366,45.545,30566.0
2019-10-23 13:00:00,54.35,54.36,54.34,54.34,46294.0,45.5534,45.5617,45.545,45.545,46294.0
2019-10-23 13:05:00,54.34,54.35,54.31,54.32,55921.0,45.545,45.5534,45.5198,45.5282,55921.0
2019-10-23 13:10:00,54.31,54.34,54.3,54.34,44596.0,45.5198,45.545,45.5115,45.545,44596.0
2019-10-23 13:15:00,54.33,54.36,54.32,54.36,44209.0,45.5366,45.5617,45.5282,45.5617,44209.0
2019-10-23 13:20:00,54.35,54.4,54.34,54.39,66008.0,45.5534,45.5953,45.545,45.5869,66008.0
2019-10-23 13:25:00,54.39,54.44,54.38,54.43,49122.0,45.5869,45.6288,45.5785,45.6204,49122.0
2019-10-23 13:30:00,54.43,54.45,54.41,54.44,120427.0,45.6204,45.6372,45.6037,45.6288,120427.0
2019-10-23 13:35:00,54.44,54.46,54.42,54.46,42322.0,45.6288,45.6456,45.612,45.6456,42322.0
2019-10-23 13:40:00,54.46,54.5,54.45,54.5,68067.0,45.6456,45.6791,45.6372,45.6791,68067.0
2019-10-23 13:45:00,54.5,54.53,54.48,54.5,86911.0,45.6791,45.7042,45.6623,45.6791,86911.0
2019-10-23 13:50:00,54.5,54.52,54.48,54.51,50758.0,45.6791,45.6959,45.6623,45.6875,50758.0
2019-10-23 13:55:00,54.5,54.54,54.49,54.53,110839.0,45.6791,45.7126,45.6707,45.7042,110839.0
2019-10-23 14:00:00,54.53,54.58,54.53,54.58,83317.0,45.7042,45.7461,45.7042,45.7461,83317.0
2019-10-23 14:05:00,54.58,54.6,54.57,54.59,34601.0,45.7461,45.7629,45.7378,45.7545,34601.0
2019-10-23 14:10:00,54.59,54.61,54.51,54.52,77612.0,45.7545,45.7713,45.6875,45.6959,77612.0
2019-10-23 14:15:00,54.51,54.51,54.46,54.47,90821.0,45.6875,45.6875,45.6456,45.6539,90821.0
2019-10-23 14:20:00,54.46,54.49,54.46,54.49,30891.0,45.6456,45.6707,45.6456,45.6707,30891.0
2019-10-23 14:25:00,54.49,54.5,54.46,54.49,56786.0,45.6707,45.6791,45.6456,45.6707,56786.0
2019-10-23 14:30:00,54.49,54.51,54.49,54.51,38198.0,45.6707,45.6875,45.6707,45.6875,38198.0
2019-10-23 14:35:00,54.51,54.52,54.48,54.48,95147.0,45.6875,45.6959,45.6623,45.6623,95147.0
2019-10-23 14:40:00,54.48,54.5,54.47,54.5,33067.0,45.6623,45.6791,45.6539,45.6791,33067.0
2019-10-23 14:45:00,54.5,54.52,54.49,54.52,33650.0,45.6791,45.6959,45.6707,45.6959,33650.0
2019-10-23 14:50:00,54.52,54.53,54.5,54.52,103305.0,45.6959,45.7042,45.6791,45.6959,103305.0
2019-10-23 14:55:00,54.52,54.56,54.51,54.54,79309.0,45.6959,45.7294,45.6875,45.7126,79309.0
2019-10-23 15:00:00,54.53,54.54,54.51,54.54,58939.0,45.7042,45.7126,45.6875,45.7126,58939.0
2019-10-23 15:05:00,54.54,54.56,54.53,54.53,48759.0,45.7126,45.7294,45.7042,45.7042,48759.0
2019-10-23 15:10:00,54.54,54.54,54.44,54.47,96743.0,45.7126,45.7126,45.6288,45.6539,96743.0
2019-10-23 15:15:00,54.47,54.48,54.45,54.46,66519.0,45.6539,45.6623,45.6372,45.6456,66519.0
2019-10-23 15:20:00,54.46,54.48,54.45,54.48,62522.0,45.6456,45.6623,45.6372,45.6623,62522.0
2019-10-23 15:25:00,54.48,54.51,54.47,54.51,72122.0,45.6623,45.6875,45.6539,45.6875,72122.0
2019-10-23 15:30:00,54.51,54.55,54.49,54.54,110207.0,45.6875,45.721,45.6707,45.7126,110207.0
2019-10-23 15:35:00,54.54,54.62,54.53,54.6,155332.0,45.7126,45.7797,45.7042,45.7629,155332.0
2019-10-23 15:40:00,54.59,54.63,54.57,54.6,139720.0,45.7545,45.788,45.7378,45.7629,139720.0
2019-10-23 15:45:00,54.6,54.64,54.59,54.64,177610.0,45.7629,45.7964,45.7545,45.7964,177610.0
2019-10-23 15:50:00,54.64,54.64,54.58,54.58,243861.0,45.7964,45.7964,45.7461,45.7461,243861.0
2019-10-23 15:55:00,54.59,54.66,54.59,54.65,474923.0,45.7545,45.8132,45.7545,45.8048,474923.0
2019-10-24 09:30:00,54.57,54.73,54.5,54.51,260583.0,45.7378,45.8719,45.6791,45.6875,260583.0
2019-10-24 09:35:00,54.51,54.63,54.48,54.63,114430.0,45.6875,45.788,45.6623,45.788,114430.0
2019-10-24 09:40:00,54.62,54.64,54.58,54.63,63228.0,45.7797,45.7964,45.7461,45.788,63228.0
2019-10-24 09:45:00,54.63,54.66,54.57,54.63,52700.0,45.788,45.8132,45.7378,45.788,52700.0
2019-10-24 09:50:00,54.62,54.7,54.61,54.62,57447.0,45.7797,45.8467,45.7713,45.7797,57447.0
2019-10-24 09:55:00,54.61,54.64,54.59,54.62,82820.0,45.7713,45.7964,45.7545,45.7797,82820.0
2019-10-24 10:00:00,54.61,54.71,54.6,54.71,74492.0,45.7713,45.8551,45.7629,45.8551,74492.0
2019-10-24 10:05:00,54.71,54.76,54.68,54.76,73745.0,45.8551,45.897,45.83,45.897,73745.0
2019-10-24 10:10:00,54.75,54.8,54.74,54.77,67091.0,45.8886,45.9305,45.8802,45.9054,67091.0
2019-10-24 10:15:00,54.77,54.8,54.7,54.73,103292.0,45.9054,45.9305,45.8467,45.8719,103292.0
2019-10-24 10:20:00,54.72,54.75,54.67,54.68,72886.0,45.8635,45.8886,45.8216,45.83,72886.0
2019-10-24 10:25:00,54.69,54.7,54.67,54.69,38007.0,45.8383,45.8467,45.8216,45.8383,38007.0
2019-10-24 10:30:00,54.69,54.69,54.58,54.58,71664.0,45.8383,45.8383,45.7461,45.7461,71664.0
2019-10-24 10:35:00,54.59,54.68,54.58,54.67,45349.0,45.7545,45.83,45.7461,45.8216,45349.0
2019-10-24 10:40:00,54.68,54.71,54.64,54.67,39992.0,45.83,45.8551,45.7964,45.8216,39992.0
2019-10-24 10:45:00,54.66,54.74,54.66,54.73,51618.0,45.8132,45.8802,45.8132,45.8719,51618.0
2019-10-24 10:50:00,54.73,54.77,54.71,54.72,71117.0,45.8719,45.9054,45.8551,45.8635,71117.0
2019-10-24 10:55:00,54.72,54.74,54.7,54.73,37450.0,45.8635,45.8802,45.8467,45.8719,37450.0
2019-10-24 11:00:00,54.74,54.75,54.72,54.72,36063.0,45.8802,45.8886,45.8635,45.8635,36063.0
2019-10-24 11:05:00,54.73,54.75,54.72,54.73,29528.0,45.8719,45.8886,45.8635,45.8719,29528.0
2019-10-24 11:10:00,54.72,54.75,54.71,54.72,61471.0,45.8635,45.8886,45.8551,45.8635,61471.0
2019-10-24 11:15:00,54.72,54.73,54.7,54.71,41801.0,45.8635,45.8719,45.8467,45.8551,41801.0
2019-10-24 11:20:00,54.7,54.74,54.69,54.74,49726.0,45.8467,45.8802,45.8383,45.8802,49726.0
2019-10-24 11:25:00,54.73,54.77,54.7,54.73,110437.0,45.8719,45.9054,45.8467,45.8719,110437.0
2019-10-24 11:30:00,54.73,54.76,54.69,54.72,46518.0,45.8719,45.897,45.8383,45.8635,46518.0
2019-10-24 11:35:00,54.72,54.72,54.68,54.69,32438.0,45.8635,45.8635,45.83,45.8383,32438.0
2019-10-24 11:40:00,54.69,54.72,54.67,54.7,29499.0,45.8383,45.8635,45.8216,45.8467,29499.0
2019-10-24 11:45:00,54.69,54.7,54.63,54.63,30495.0,45.8383,45.8467,45.788,45.788,30495.0
2019-10-24 11:50:00,54.63,54.64,54.59,54.64,46345.0,45.788,45.7964,45.7545,45.7964,46345.0
2019-10-24 11:55:00,54.64,54.66,54.62,54.66,21271.0,45.7964,45.8132,45.7797,45.8132,21271.0
2019-10-24 12:00:00,54.66,54.74,54.66,54.73,54438.0,45.8132,45.8802,45.8132,45.8719,54438.0
2019-10-24 12:05:00,54.73,54.74,54.67,54.68,31760.0,45.8719,45.8802,45.8216,45.83,31760.0
2019-10-24 12:10:00,54.68,54.73,54.66,54.71,55914.0,45.83,45.8719,45.8132,45.8551,55914.0
2019-10-24 12:15:00,54.71,54.72,54.65,54.72,55060.0,45.8551,45.8635,45.8048,45.8635,55060.0
2019-10-24 12:20:00,54.72,54.74,54.68,54.68,32500.0,45.8635,45.8802,45.83,45.83,32500.0
2019-10-24 12:25:00,54.68,54.75,54.68,54.73,20296.0,45.83,45.8886,45.83,45.8719,20296.0
2019-10-24 12:30:00,54.74,54.77,54.7,54.77,31394.0,45.8802,45.9054,45.8467,45.9054,31394.0
2019-10-24 12:35:00,54.77,54.77,54.71,54.75,29442.0,45.9054,45.9054,45.8551,45.8886,29442.0
2019-10-24 12:40:00,54.75,54.77,54.74,54.75,15541.0,45.8886,45.9054,45.8802,45.8886,15541.0
2019-10-24 12:45:00,54.75,54.8,54.75,54.8,26780.0,45.8886,45.9305,45.8886,45.9305,26780.0
2019-10-24 12:50:00,54.8,54.82,54.78,54.79,20032.0,45.9305,45.9473,45.9138,45.9222,20032.0
2019-10-24 12:55:00,54.79,54.82,54.77,54.78,36286.0,45.9222,45.9473,45.9054,45.9138,36286.0
2019-10-24 13:00:00,54.78,54.79,54.75,54.76,29785.0,45.9138,45.9222,45.8886,45.897,29785.0
2019-10-24 13:05:00,54.76,54.77,54.71,54.72,49249.0,45.897,45.9054,45.8551,45.8635,49249.0
2019-10-24 13:10:00,54.72,54.72,54.67,54.7,29060.0,45.8635,45.8635,45.8216,45.8467,29060.0
2019-10-24 13:15:00,54.7,54.72,54.7,54.71,30121.0,45.8467,45.8635,45.8467,45.8551,30121.0
2019-10-24 13:20:00,54.71,54.73,54.69,54.73,26908.0,45.8551,45.8719,45.8383,45.8719,26908.0
2019-10-24 13:25:00,54.73,54.76,54.72,54.73,23946.0,45.8719,45.897,45.8635,45.8719,23946.0
2019-10-24 13:30:00,54.74,54.75,54.69,54.7,45794.0,45.8802,45.8886,45.8383,45.8467,45794.0
2019-10-24 13:35:00,54.7,54.7,54.66,54.69,24822.0,45.8467,45.8467,45.8132,45.8383,24822.0
2019-10-24 13:40:00,54.69,54.69,54.64,54.65,34829.0,45.8383,45.8383,45.7964,45.8048,34829.0
2019-10-24 13:45:00,54.66,54.68,54.62,54.67,64595.0,45.8132,45.83,45.7797,45.8216,64595.0
2019-10-24 13:50:00,54.68,54.69,54.66,54.67,28408.0,45.83,45.8383,45.8132,45.8216,28408.0
2019-10-24 13:55:00,54.68,54.68,54.66,54.66,43605.0,45.83,45.83,45.8132,45.8132,43605.0
2019-10-24 14:00:00,54.67,54.69,54.65,54.68,73606.0,45.8216,45.8383,45.8048,45.83,73606.0
2019-10-24 14:05:00,54.68,54.69,54.67,54.67,63036.0,45.83,45.8383,45.8216,45.8216,63036.0
2019-10-24 14:10:00,54.67,54.69,54.66,54.66,60851.0,45.8216,45.8383,45.8132,45.8132,60851.0
2019-10-24 14:15:00,54.67,54.68,54.65,54.67,39876.0,45.8216,45.83,45.8048,45.8216,39876.0
2019-10-24 14:20:00,54.66,54.71,54.66,54.71,71244.0,45.8132,45.8551,45.8132,45.8551,71244.0
2019-10-24 14:25:00,54.71,54.73,54.69,54.69,44329.0,45.8551,45.8719,45.8383,45.8383,44329.0
2019-10-24 14:30:00,54.7,54.73,54.68,54.72,41657.0,45.8467,45.8719,45.83,45.8635,41657.0
2019-10-24 14:35:00,54.72,54.74,54.72,54.72,18474.0,45.8635,45.8802,45.8635,45.8635,18474.0
2019-10-24 14:40:00,54.72,54.78,54.71,54.76,59265.0,45.8635,45.9138,45.8551,45.897,59265.0
2019-10-24 14:45:00,54.76,54.77,54.73,54.73,26716.0,45.897,45.9054,45.8719,45.8719,26716.0
2019-10-24 14:50:00,54.73,54.77,54.73,54.75,38355.0,45.8719,45.9054,45.8719,45.8886,38355.0
2019-10-24 14:55:00,54.75,54.75,54.72,54.73,28910.0,45.8886,45.8886,45.8635,45.8719,28910.0
2019-10-24 15:00:00,54.74,54.76,54.72,54.76,34327.0,45.8802,45.897,45.8635,45.897,34327.0
2019-10-24 15:05:00,54.75,54.76,54.72,54.73,32461.0,45.8886,45.897,45.8635,45.8719,32461.0
2019-10-24 15:10:00,54.72,54.75,54.71,54.74,49298.0,45.8635,45.8886,45.8551,45.8802,49298.0
2019-10-24 15:15:00,54.73,54.74,54.69,54.7,45955.0,45.8719,45.8802,45.8383,45.8467,45955.0
2019-10-24 15:20:00,54.7,54.72,54.68,54.71,50205.0,45.8467,45.8635,45.83,45.8551,50205.0
2019-10-24 15:25:00,54.72,54.73,54.7,54.71,34042.0,45.8635,45.8719,45.8467,45.8551,34042.0
2019-10-24 15:30:00,54.71,54.72,54.68,54.68,41399.0,45.8551,45.8635,45.83,45.83,41399.0
2019-10-24 15:35:00,54.68,54.69,54.66,54.68,66203.0,45.83,45.8383,45.8132,45.83,66203.0
2019-10-24 15:40:00,54.68,54.68,54.64,54.64,54902.0,45.83,45.83,45.7964,45.7964,54902.0
2019-10-24 15:45:00,54.64,54.7,54.63,54.7,107692.0,45.7964,45.8467,45.788,45.8467,107692.0
2019-10-24 15:50:00,54.69,54.7,54.62,54.64,132052.0,45.8383,45.8467,45.7797,45.7964,132052.0
2019-10-24 15:55:00,54.64,54.7,54.61,54.62,384377.0,45.7964,45.8467,45.7713,45.7797,384377.0
2019-10-25 09:30:00,54.55,54.56,54.19,54.3,351310.0,45.721,45.7294,45.4193,45.5115,351310.0
2019-10-25 09:35:00,54.3,54.3,54.08,54.08,107775.0,45.5115,45.5115,45.3271,45.3271,107775.0
2019-10-25 09:40:00,54.07,54.1,53.94,54.0,161611.0,45.3187,45.3438,45.2097,45.26,161611.0
2019-10-25 09:45:00,54.0,54.14,53.99,54.14,81440.0,45.26,45.3774,45.2516,45.3774,81440.0
2019-10-25 09:50:00,54.13,54.13,53.9,53.97,124090.0,45.369,45.369,45.1762,45.2349,124090.0
2019-10-25 09:55:00,53.97,53.98,53.91,53.94,109514.0,45.2349,45.2432,45.1846,45.2097,109514.0
2019-10-25 10:00:00,53.94,53.98,53.91,53.96,100154.0,45.2097,45.2432,45.1846,45.2265,100154.0
2019-10-25 10:05:00,53.95,53.97,53.91,53.92,94964.0,45.2181,45.2349,45.1846,45.193,94964.0
2019-10-25 10:10:00,53.91,54.01,53.9,53.98,54803.0,45.1846,45.2684,45.1762,45.2432,54803.0
2019-10-25 10:15:00,53.99,54.0,53.96,53.99,53186.0,45.2516,45.26,45.2265,45.2516,53186.0
2019-10-25 10:20:00,53.98,53.99,53.91,53.91,92110.0,45.2432,45.2516,45.1846,45.1846,92110.0
2019-10-25 10:25:00,53.91,53.92,53.83,53.83,177703.0,45.1846,45.193,45.1175,45.1175,177703.0
2019-10-25 10:30:00,53.83,53.86,53.75,53.84,185903.0,45.1175,45.1427,45.0505,45.1259,185903.0
2019-10-25 10:35:00,53.85,53.87,53.78,53.85,153427.0,45.1343,45.1511,45.0756,45.1343,153427.0
2019-10-25 10:40:00,53.85,53.87,53.81,53.84,72652.0,45.1343,45.1511,45.1008,45.1259,72652.0
2019-10-25 10:45:00,53.84,53.95,53.82,53.93,146287.0,45.1259,45.2181,45.1091,45.2013,146287.0
2019-10-25 10:50:00,53.93,53.96,53.9,53.96,65536.0,45.2013,45.2265,45.1762,45.2265,65536.0
2019-10-25 10:55:00,53.96,53.99,53.92,53.97,61646.0,45.2265,45.2516,45.193,45.2349,61646.0
2019-10-25 11:00:00,53.97,53.98,53.93,53.93,39696.0,45.2349,45.2432,45.2013,45.2013,39696.0
2019-10-25 11:05:00,53.93,53.97,53.92,53.97,49760.0,45.2013,45.2349,45.193,45.2349,49760.0
2019-10-25 11:10:00,53.97,53.99,53.94,53.97,65121.0,45.2349,45.2516,45.2097,45.2349,65121.0
2019-10-25 11:15:00,53.96,53.98,53.89,53.91,67215.0,45.2265,45.2432,45.1678,45.1846,67215.0
2019-10-25 11:20:00,53.91,53.96,53.91,53.94,40981.0,45.1846,45.2265,45.1846,45.2097,40981.0
2019-10-25 11:25:00,53.94,53.96,53.91,53.91,80197.0,45.2097,45.2265,45.1846,45.1846,80197.0
2019-10-25 11:30:00,53.91,53.92,53.84,53.89,83556.0,45.1846,45.193,45.1259,45.1678,83556.0
2019-10-25 11:35:00,53.88,53.89,53.82,53.83,39028.0,45.1594,45.1678,45.1091,45.1175,39028.0
2019-10-25 11:40:00,53.83,53.87,53.78,53.87,119334.0,45.1175,45.1511,45.0756,45.1511,119334.0
2019-10-25 11:45:00,53.87,53.88,53.82,53.83,47523.0,45.1511,45.1594,45.1091,45.1175,47523.0
2019-10-25 11:50:00,53.83,53.87,53.82,53.85,50705.0,45.1175,45.1511,45.1091,45.1343,50705.0
2019-10-25 11:55:00,53.84,53.85,53.81,53.81,82270.0,45.1259,45.1343,45.1008,45.1008,82270.0
2019-10-25 12:00:00,53.81,53.82,53.76,53.79,84160.0,45.1008,45.1091,45.0589,45.084,84160.0
2019-10-25 12:05:00,53.79,53.84,53.78,53.81,43779.0,45.084,45.1259,45.0756,45.1008,43779.0
2019-10-25 12:10:00,53.8,53.82,53.79,53.82,50835.0,45.0924,45.1091,45.084,45.1091,50835.0
2019-10-25 12:15:00,53.81,53.84,53.8,53.84,55337.0,45.1008,45.1259,45.0924,45.1259,55337.0
2019-10-25 12:20:00,53.84,53.89,53.82,53.88,78799.0,45.1259,45.1678,45.1091,45.1594,78799.0
2019-10-25 12:25:00,53.88,53.88,53.82,53.82,96319.0,45.1594,45.1594,45.1091,45.1091,96319.0
2019-10-25 12:30:00,53.82,53.83,53.81,53.83,45638.0,45.1091,45.1175,45.1008,45.1175,45638.0
2019-10-25 12:35:00,53.83,53.83,53.8,53.8,99266.0,45.1175,45.1175,45.0924,45.0924,99266.0
2019-10-25 12:40:00,53.81,53.82,53.78,53.8,83395.0,45.1008,45.1091,45.0756,45.0924,83395.0
2019-10-25 12:45:00,53.8,53.81,53.78,53.79,38844.0,45.0924,45.1008,45.0756,45.084,38844.0
2019-10-25 12:50:00,53.8,53.81,53.77,53.8,42750.0,45.0924,45.1008,45.0672,45.0924,42750.0
2019-10-25 12:55:00,53.8,53.81,53.77,53.78,52129.0,45.0924,45.1008,45.0672,45.0756,52129.0
2019-10-25 13:00:00,53.78,53.79,53.75,53.76,59695.0,45.0756,45.084,45.0505,45.0589,59695.0
2019-10-25 13:05:00,53.75,53.77,53.72,53.73,91038.0,45.0505,45.0672,45.0253,45.0337,91038.0
2019-10-25 13:10:00,53.73,53.75,53.72,53.73,39986.0,45.0337,45.0505,45.0253,45.0337,39986.0
2019-10-25 13:15:00,53.73,53.77,53.72,53.77,45920.0,45.0337,45.0672,45.0253,45.0672,45920.0
2019-10-25 13:20:00,53.77,53.78,53.75,53.78,40173.0,45.0672,45.0756,45.0505,45.0756,40173.0
2019-10-25 13:25:00,53.77,53.77,53.73,53.74,39312.0,45.0672,45.0672,45.0337,45.0421,39312.0
2019-10-25 13:30:00,53.74,53.74,53.72,53.73,25343.0,45.0421,45.0421,45.0253,45.0337,25343.0
2019-10-25 13:35:00,53.72,53.77,53.72,53.74,72950.0,45.0253,45.0672,45.0253,45.0421,72950.0
2019-10-25 13:40:00,53.75,53.75,53.72,53.73,31801.0,45.0505,45.0505,45.0253,45.0337,31801.0
2019-10-25 13:45:00,53.72,53.74,53.7,53.71,46883.0,45.0253,45.0421,45.0086,45.0169,46883.0
2019-10-25 13:50:00,53.71,53.72,53.68,53.7,82857.0,45.0169,45.0253,44.9918,45.0086,82857.0
2019-10-25 13:55:00,53.7,53.7,53.67,53.69,35644.0,45.0086,45.0086,44.9834,45.0002,35644.0
2019-10-25 14:00:00,53.68,53.72,53.67,53.71,114541.0,44.9918,45.0253,44.9834,45.0169,114541.0
2019-10-25 14:05:00,53.71,53.77,53.69,53.77,94279.0,45.0169,45.0672,45.0002,45.0672,94279.0
2019-10-25 14:10:00,53.76,53.81,53.75,53.8,73888.0,45.0589,45.1008,45.0505,45.0924,73888.0
2019-10-25 14:15:00,53.8,53.81,53.78,53.8,63649.0,45.0924,45.1008,45.0756,45.0924,63649.0
2019-10-25 14:20:00,53.8,53.8,53.77,53.77,292133.0,45.0924,45.0924,45.0672,45.0672,292133.0
2019-10-25 14:25:00,53.77,53.78,53.75,53.75,60795.0,45.0672,45.0756,45.0505,45.0505,60795.0
2019-10-25 14:30:00,53.75,53.76,53.73,53.75,87330.0,45.0505,45.0589,45.0337,45.0505,87330.0
2019-10-25 14:35:00,53.75,53.79,53.73,53.78,77953.0,45.0505,45.084,45.0337,45.0756,77953.0
2019-10-25 14:40:00,53.79,53.8,53.77,53.78,38635.0,45.084,45.0924,45.0672,45.0756,38635.0
2019-10-25 14:45:00,53.78,53.81,53.77,53.79,44323.0,45.0756,45.1008,45.0672,45.084,44323.0
2019-10-25 14:50:00,53.79,53.8,53.77,53.78,33206.0,45.084,45.0924,45.0672,45.0756,33206.0
2019-10-25 14:55:00,53.78,53.86,53.77,53.85,61799.0,45.0756,45.1427,45.0672,45.1343,61799.0
2019-10-25 15:00:00,53.84,53.85,53.8,53.82,110137.0,45.1259,45.1343,45.0924,45.1091,110137.0
2019-10-25 15:05:00,53.82,53.83,53.8,53.81,43352.0,45.1091,45.1175,45.0924,45.1008,43352.0
2019-10-25 15:10:00,53.82,53.88,53.81,53.88,57624.0,45.1091,45.1594,45.1008,45.1594,57624.0
2019-10-25 15:15:00,53.88,53.89,53.86,53.87,58187.0,45.1594,45.1678,45.1427,45.1511,58187.0
2019-10-25 15:20:00,53.88,53.89,53.84,53.85,66827.0,45.1594,45.1678,45.1259,45.1343,66827.0
2019-10-25 15:25:00,53.85,53.86,53.82,53.84,67389.0,45.1343,45.1427,45.1091,45.1259,67389.0
2019-10-25 15:30:00,53.84,53.85,53.82,53.85,72127.0,45.1259,45.1343,45.1091,45.1343,72127.0
2019-10-25 15:35:00,53.85,53.89,53.84,53.87,134142.0,45.1343,45.1678,45.1259,45.1511,134142.0
2019-10-25 15:40:00,53.87,53.89,53.84,53.84,86940.0,45.1511,45.1678,45.1259,45.1259,86940.0
2019-10-25 15:45:00,53.85,53.85,53.76,53.78,132876.0,45.1343,45.1343,45.0589,45.0756,132876.0
2019-10-25 15:50:00,53.78,53.82,53.74,53.76,209980.0,45.0756,45.1091,45.0421,45.0589,209980.0
2019-10-25 15:55:00,53.75,53.81,53.73,53.73,579792.0,45.0505,45.1008,45.0337,45.0337,579792.0
2019-10-28 09:30:00,53.74,53.86,53.7,53.76,302424.0,45.0421,45.1427,45.0086,45.0589,302424.0
2019-10-28 09:35:00,53.75,53.94,53.74,53.9,167957.0,45.0505,45.2097,45.0421,45.1762,167957.0
2019-10-28 09:40:00,53.9,53.95,53.83,53.85,130932.0,45.1762,45.2181,45.1175,45.1343,130932.0
2019-10-28 09:45:00,53.85,53.89,53.78,53.8,108370.0,45.1343,45.1678,45.0756,45.0924,108370.0
2019-10-28 09:50:00,53.8,53.87,53.76,53.79,132842.0,45.0924,45.1511,45.0589,45.084,132842.0
2019-10-28 09:55:00,53.8,53.81,53.73,53.76,70041.0,45.0924,45.1008,45.0337,45.0589,70041.0
2019-10-28 10:00:00,53.76,53.76,53.7,53.71,65768.0,45.0589,45.0589,45.0086,45.0169,65768.0
2019-10-28 10:05:00,53.71,53.72,53.66,53.68,65278.0,45.0169,45.0253,44.975,44.9918,65278.0
2019-10-28 10:10:00,53.67,53.7,53.64,53.66,83913.0,44.9834,45.0086,44.9583,44.975,83913.0
2019-10-28 10:15:00,53.66,53.67,53.64,53.66,62514.0,44.975,44.9834,44.9583,44.975,62514.0
2019-10-28 10:20:00,53.66,53.69,53.6,53.62,93522.0,44.975,45.0002,44.9248,44.9415,93522.0
2019-10-28 10:25:00,53.62,53.65,53.54,53.55,78408.0,44.9415,44.9667,44.8745,44.8828,78408.0
2019-10-28 10:30:00,53.55,53.6,53.53,53.56,51931.0,44.8828,44.9248,44.8661,44.8912,51931.0
2019-10-28 10:35:00,53.56,53.56,53.54,53.55,37694.0,44.8912,44.8912,44.8745,44.8828,37694.0
2019-10-28 10:40:00,53.55,53.6,53.54,53.57,67313.0,44.8828,44.9248,44.8745,44.8996,67313.0
2019-10-28 10:45:00,53.57,53.58,53.56,53.56,27803.0,44.8996,44.908,44.8912,44.8912,27803.0
2019-10-28 10:50:00,53.56,53.59,53.56,53.57,37685.0,44.8912,44.9164,44.8912,44.8996,37685.0
2019-10-28 10:55:00,53.57,53.62,53.54,53.61,72144.0,44.8996,44.9415,44.8745,44.9331,72144.0
2019-10-28 11:00:00,53.6,53.61,53.57,53.6,57449.0,44.9248,44.9331,44.8996,44.9248,57449.0
2019-10-28 11:05:00,53.6,53.6,53.51,53.52,93034.0,44.9248,44.9248,44.8493,44.8577,93034.0
2019-10-28 11:10:00,53.52,53.54,53.47,53.52,110003.0,44.8577,44.8745,44.8158,44.8577,110003.0
2019-10-28 11:15:00,53.52,53.55,53.5,53.5,69171.0,44.8577,44.8828,44.8409,44.8409,69171.0
2019-10-28 11:20:00,53.51,53.53,53.48,53.5,84804.0,44.8493,44.8661,44.8242,44.8409,84804.0
2019-10-28 11:25:00,53.5,53.53,53.48,53.52,42851.0,44.8409,44.8661,44.8242,44.8577,42851.0
2019-10-28 11:30:00,53.52,53.53,53.48,53.53,44754.0,44.8577,44.8661,44.8242,44.8661,44754.0
2019-10-28 11:35:00,53.53,53.54,53.51,53.52,25206.0,44.8661,44.8745,44.8493,44.8577,25206.0
2019-10-28 11:40:00,53.52,53.58,53.51,53.58,66264.0,44.8577,44.908,44.8493,44.908,66264.0
2019-10-28 11:45:00,53.58,53.59,53.54,53.55,56425.0,44.908,44.9164,44.8745,44.8828,56425.0
2019-10-28 11:50:00,53.54,53.57,53.5,53.51,50638.0,44.8745,44.8996,44.8409,44.8493,50638.0
2019-10-28 11:55:00,53.5,53.52,53.48,53.51,54512.0,44.8409,44.8577,44.8242,44.8493,54512.0
2019-10-28 12:00:00,53.51,53.51,53.47,53.47,44120.0,44.8493,44.8493,44.8158,44.8158,44120.0
2019-10-28 12:05:00,53.48,53.52,53.47,53.5,44446.0,44.8242,44.8577,44.8158,44.8409,44446.0
2019-10-28 12:10:00,53.5,53.52,53.48,53.52,32123.0,44.8409,44.8577,44.8242,44.8577,32123.0
2019-10-28 12:15:00,53.51,53.52,53.48,53.52,49869.0,44.8493,44.8577,44.8242,44.8577,49869.0
2019-10-28 12:20:00,53.52,53.56,53.51,53.54,57789.0,44.8577,44.8912,44.8493,44.8745,57789.0
2019-10-28 12:25:00,53.54,53.56,53.52,53.54,71663.0,44.8745,44.8912,44.8577,44.8745,71663.0
2019-10-28 12:30:00,53.53,53.57,53.52,53.54,64358.0,44.8661,44.8996,44.8577,44.8745,64358.0
2019-10-28 12:35:00,53.54,53.57,53.54,53.55,41917.0,44.8745,44.8996,44.8745,44.8828,41917.0
2019-10-28 12:40:00,53.55,53.57,53.53,53.54,34648.0,44.8828,44.8996,44.8661,44.8745,34648.0
2019-10-28 12:45:00,53.53,53.55,53.52,53.55,30165.0,44.8661,44.8828,44.8577,44.8828,30165.0
2019-10-28 12:50:00,53.54,53.56,53.5,53.5,31401.0,44.8745,44.8912,44.8409,44.8409,31401.0
2019-10-28 12:55:00,53.51,53.51,53.48,53.51,38960.0,44.8493,44.8493,44.8242,44.8493,38960.0
2019-10-28 13:00:00,53.51,53.51,53.48,53.48,40789.0,44.8493,44.8493,44.8242,44.8242,40789.0
2019-10-28 13:05:00,53.48,53.49,53.47,53.47,36856.0,44.8242,44.8326,44.8158,44.8158,36856.0
2019-10-28 13:10:00,53.47,53.55,53.46,53.55,217207.0,44.8158,44.8828,44.8074,44.8828,217207.0
2019-10-28 13:15:00,53.55,53.58,53.54,53.57,40390.0,44.8828,44.908,44.8745,44.8996,40390.0
2019-10-28 13:20:00,53.57,53.6,53.56,53.6,27071.0,44.8996,44.9248,44.8912,44.9248,27071.0
2019-10-28 13:25:00,53.6,53.63,53.59,53.61,50415.0,44.9248,44.9499,44.9164,44.9331,50415.0
2019-10-28 13:30:00,53.61,53.61,53.56,53.56,22276.0,44.9331,44.9331,44.8912,44.8912,22276.0
2019-10-28 13:35:00,53.56,53.59,53.55,53.56,44367.0,44.8912,44.9164,44.8828,44.8912,44367.0
2019-10-28 13:40:00,53.57,53.58,53.53,53.54,34177.0,44.8996,44.908,44.8661,44.8745,34177.0
2019-10-28 13:45:00,53.53,53.55,53.49,53.49,65802.0,44.8661,44.8828,44.8326,44.8326,65802.0
2019-10-28 13:50:00,53.5,53.52,53.48,53.51,42748.0,44.8409,44.8577,44.8242,44.8493,42748.0
2019-10-28 13:55:00,53.51,53.51,53.46,53.48,101112.0,44.8493,44.8493,44.8074,44.8242,101112.0
2019-10-28 14:00:00,53.48,53.5,53.45,53.46,40707.0,44.8242,44.8409,44.799,44.8074,40707.0
2019-10-28 14:05:00,53.46,53.46,53.38,53.4,113506.0,44.8074,44.8074,44.7404,44.7571,113506.0
2019-10-28 14:10:00,53.39,53.43,53.38,53.4,48471.0,44.7487,44.7823,44.7404,44.7571,48471.0
2019-10-28 14:15:00,53.39,53.44,53.39,53.41,56627.0,44.7487,44.7906,44.7487,44.7655,56627.0
2019-10-28 14:20:00,53.41,53.42,53.39,53.41,45590.0,44.7655,44.7739,44.7487,44.7655,45590.0
2019-10-28 14:25:00,53.4,53.41,53.39,53.4,31333.0,44.7571,44.7655,44.7487,44.7571,31333.0
2019-10-28 14:30:00,53.4,53.45,53.39,53.45,44032.0,44.7571,44.799,44.7487,44.799,44032.0
2019-10-28 14:35:00,53.45,53.47,53.43,53.45,66171.0,44.799,44.8158,44.7823,44.799,66171.0
2019-10-28 14:40:00,53.44,53.46,53.43,53.46,28046.0,44.7906,44.8074,44.7823,44.8074,28046.0
2019-10-28 14:45:00,53.45,53.46,53.39,53.4,64878.0,44.799,44.8074,44.7487,44.7571,64878.0
2019-10-28 14:50:00,53.4,53.43,53.38,53.43,61872.0,44.7571,44.7823,44.7404,44.7823,61872.0
2019-10-28 14:55:00,53.42,53.44,53.42,53.44,50672.0,44.7739,44.7906,44.7739,44.7906,50672.0
2019-10-28 15:00:00,53.44,53.45,53.4,53.44,78098.0,44.7906,44.799,44.7571,44.7906,78098.0
2019-10-28 15:05:00,53.43,53.44,53.37,53.42,110087.0,44.7823,44.7906,44.732,44.7739,110087.0
2019-10-28 15:10:00,53.42,53.43,53.41,53.43,65825.0,44.7739,44.7823,44.7655,44.7823,65825.0
2019-10-28 15:15:00,53.43,53.43,53.39,53.41,78893.0,44.7823,44.7823,44.7487,44.7655,78893.0
2019-10-28 15:20:00,53.42,53.42,53.38,53.41,98250.0,44.7739,44.7739,44.7404,44.7655,98250.0
2019-10-28 15:25:00,53.41,53.42,53.39,53.41,53912.0,44.7655,44.7739,44.7487,44.7655,53912.0
2019-10-28 15:30:00,53.41,53.41,53.38,53.39,120934.0,44.7655,44.7655,44.7404,44.7487,120934.0
2019-10-28 15:35:00,53.4,53.44,53.39,53.42,160538.0,44.7571,44.7906,44.7487,44.7739,160538.0
2019-10-28 15:40:00,53.43,53.43,53.38,53.41,165159.0,44.7823,44.7823,44.7404,44.7655,165159.0
2019-10-28 15:45:00,53.42,53.48,53.42,53.47,279642.0,44.7739,44.8242,44.7739,44.8158,279642.0
2019-10-28 15:50:00,53.47,53.55,53.46,53.54,302714.0,44.8158,44.8828,44.8074,44.8745,302714.0
2019-10-28 15:55:00,53.54,53.6,53.53,53.56,753558.0,44.8745,44.9248,44.8661,44.8912,753558.0
2019-10-29 09:30:00,53.39,53.54,53.39,53.45,363594.0,44.7487,44.8745,44.7487,44.799,363594.0
2019-10-29 09:35:00,53.45,53.5,53.41,53.41,139910.0,44.799,44.8409,44.7655,44.7655,139910.0
2019-10-29 09:40:00,53.42,53.54,53.42,53.5,115079.0,44.7739,44.8745,44.7739,44.8409,115079.0
2019-10-29 09:45:00,53.5,53.5,53.46,53.48,110278.0,44.8409,44.8409,44.8074,44.8242,110278.0
2019-10-29 09:50:00,53.47,53.5,53.43,53.5,81199.0,44.8158,44.8409,44.7823,44.8409,81199.0
2019-10-29 09:55:00,53.5,53.51,53.46,53.48,112188.0,44.8409,44.8493,44.8074,44.8242,112188.0
2019-10-29 10:00:00,53.47,53.52,53.45,53.48,142644.0,44.8158,44.8577,44.799,44.8242,142644.0
2019-10-29 10:05:00,53.49,53.66,53.46,53.64,185938.0,44.8326,44.975,44.8074,44.9583,185938.0
2019-10-29 10:10:00,53.64,53.64,53.52,53.53,75645.0,44.9583,44.9583,44.8577,44.8661,75645.0
2019-10-29 10:15:00,53.53,53.55,53.48,53.54,69603.0,44.8661,44.8828,44.8242,44.8745,69603.0
2019-10-29 10:20:00,53.54,53.54,53.48,53.51,51501.0,44.8745,44.8745,44.8242,44.8493,51501.0
2019-10-29 10:25:00,53.51,53.54,53.49,53.52,92420.0,44.8493,44.8745,44.8326,44.8577,92420.0
2019-10-29 10:30:00,53.52,53.55,53.48,53.5,115092.0,44.8577,44.8828,44.8242,44.8409,115092.0
2019-10-29 10:35:00,53.5,53.5,53.45,53.49,81014.0,44.8409,44.8409,44.799,44.8326,81014.0
2019-10-29 10:40:00,53.5,53.52,53.47,53.5,61003.0,44.8409,44.8577,44.8158,44.8409,61003.0
2019-10-29 10:45:00,53.51,53.59,53.5,53.54,127510.0,44.8493,44.9164,44.8409,44.8745,127510.0
2019-10-29 10:50:00,53.54,53.55,53.5,53.55,62203.0,44.8745,44.8828,44.8409,44.8828,62203.0
2019-10-29 10:55:00,53.55,53.58,53.54,53.57,54687.0,44.8828,44.908,44.8745,44.8996,54687.0
2019-10-29 11:00:00,53.57,53.62,53.56,53.59,94716.0,44.8996,44.9415,44.8912,44.9164,94716.0
2019-10-29 11:05:00,53.59,53.6,53.55,53.59,62767.0,44.9164,44.9248,44.8828,44.9164,62767.0
2019-10-29 11:10:00,53.59,53.6,53.58,53.59,79019.0,44.9164,44.9248,44.908,44.9164,79019.0
2019-10-29 11:15:00,53.59,53.61,53.57,53.6,104373.0,44.9164,44.9331,44.8996,44.9248,104373.0
2019-10-29 11:20:00,53.6,53.66,53.56,53.63,56169.0,44.9248,44.975,44.8912,44.9499,56169.0
2019-10-29 11:25:00,53.64,53.66,53.61,53.62,67228.0,44.9583,44.975,44.9331,44.9415,67228.0
2019-10-29 11:30:00,53.61,53.63,53.6,53.62,38977.0,44.9331,44.9499,44.9248,44.9415,38977.0
2019-10-29 11:35:00,53.62,53.62,53.58,53.6,39329.0,44.9415,44.9415,44.908,44.9248,39329.0
2019-10-29 11:40:00,53.6,53.63,53.6,53.62,44324.0,44.9248,44.9499,44.9248,44.9415,44324.0
2019-10-29 11:45:00,53.61,53.62,53.58,53.59,44336.0,44.9331,44.9415,44.908,44.9164,44336.0
2019-10-29 11:50:00,53.58,53.59,53.53,53.54,68631.0,44.908,44.9164,44.8661,44.8745,68631.0
2019-10-29 11:55:00,53.54,53.54,53.48,53.52,69011.0,44.8745,44.8745,44.8242,44.8577,69011.0
2019-10-29 12:00:00,53.51,53.54,53.48,53.51,49689.0,44.8493,44.8745,44.8242,44.8493,49689.0
2019-10-29 12:05:00,53.51,53.52,53.48,53.48,50040.0,44.8493,44.8577,44.8242,44.8242,50040.0
2019-10-29 12:10:00,53.48,53.49,53.45,53.46,48101.0,44.8242,44.8326,44.799,44.8074,48101.0
2019-10-29 12:15:00,53.47,53.48,53.45,53.47,49050.0,44.8158,44.8242,44.799,44.8158,49050.0
2019-10-29 12:20:00,53.48,53.48,53.45,53.48,51313.0,44.8242,44.8242,44.799,44.8242,51313.0
2019-10-29 12:25:00,53.47,53.51,53.46,53.5,87876.0,44.8158,44.8493,44.8074,44.8409,87876.0
2019-10-29 12:30:00,53.51,53.55,53.5,53.55,51137.0,44.8493,44.8828,44.8409,44.8828,51137.0
2019-10-29 12:35:00,53.55,53.55,53.5,53.51,43764.0,44.8828,44.8828,44.8409,44.8493,43764.0
2019-10-29 12:40:00,53.51,53.52,53.49,53.49,32785.0,44.8493,44.8577,44.8326,44.8326,32785.0
2019-10-29 12:45:00,53.49,53.51,53.49,53.5,20824.0,44.8326,44.8493,44.8326,44.8409,20824.0
2019-10-29 12:50:00,53.49,53.5,53.46,53.47,15475.0,44.8326,44.8409,44.8074,44.8158,15475.0
2019-10-29 12:55:00,53.46,53.52,53.46,53.51,52776.0,44.8074,44.8577,44.8074,44.8493,52776.0
2019-10-29 13:00:00,53.51,53.51,53.49,53.5,66711.0,44.8493,44.8493,44.8326,44.8409,66711.0
2019-10-29 13:05:00,53.5,53.5,53.48,53.49,28056.0,44.8409,44.8409,44.8242,44.8326,28056.0
2019-10-29 13:10:00,53.49,53.51,53.48,53.5,30629.0,44.8326,44.8493,44.8242,44.8409,30629.0
2019-10-29 13:15:00,53.5,53.51,53.48,53.48,27073.0,44.8409,44.8493,44.8242,44.8242,27073.0
2019-10-29 13:20:00,53.49,53.51,53.49,53.5,149003.0,44.8326,44.8493,44.8326,44.8409,149003.0
2019-10-29 13:25:00,53.5,53.51,53.48,53.5,93770.0,44.8409,44.8493,44.8242,44.8409,93770.0
2019-10-29 13:30:00,53.5,53.51,53.48,53.48,35229.0,44.8409,44.8493,44.8242,44.8242,35229.0
2019-10-29 13:35:00,53.49,53.51,53.48,53.51,44269.0,44.8326,44.8493,44.8242,44.8493,44269.0
2019-10-29 13:40:00,53.52,53.53,53.5,53.52,35632.0,44.8577,44.8661,44.8409,44.8577,35632.0
2019-10-29 13:45:00,53.52,53.53,53.51,53.53,191369.0,44.8577,44.8661,44.8493,44.8661,191369.0
2019-10-29 13:50:00,53.53,53.55,53.52,53.54,24154.0,44.8661,44.8828,44.8577,44.8745,24154.0
2019-10-29 13:55:00,53.55,53.55,53.52,53.53,22052.0,44.8828,44.8828,44.8577,44.8661,22052.0
2019-10-29 14:00:00,53.52,53.53,53.46,53.47,33885.0,44.8577,44.8661,44.8074,44.8158,33885.0
2019-10-29 14:05:00,53.47,53.47,53.44,53.46,44982.0,44.8158,44.8158,44.7906,44.8074,44982.0
2019-10-29 14:10:00,53.45,53.46,53.41,53.41,29948.0,44.799,44.8074,44.7655,44.7655,29948.0
2019-10-29 14:15:00,53.42,53.43,53.37,53.4,42274.0,44.7739,44.7823,44.732,44.7571,42274.0
2019-10-29 14:20:00,53.4,53.41,53.38,53.41,37920.0,44.7571,44.7655,44.7404,44.7655,37920.0
2019-10-29 14:25:00,53.41,53.43,53.39,53.43,48319.0,44.7655,44.7823,44.7487,44.7823,48319.0
2019-10-29 14:30:00,53.43,53.43,53.4,53.41,42387.0,44.7823,44.7823,44.7571,44.7655,42387.0
2019-10-29 14:35:00,53.42,53.42,53.38,53.4,44070.0,44.7739,44.7739,44.7404,44.7571,44070.0
2019-10-29 14:40:00,53.4,53.4,53.36,53.37,60886.0,44.7571,44.7571,44.7236,44.732,60886.0
2019-10-29 14:45:00,53.37,53.38,53.33,53.33,67390.0,44.732,44.7404,44.6985,44.6985,67390.0
2019-10-29 14:50:00,53.34,53.35,53.31,53.31,43160.0,44.7068,44.7152,44.6817,44.6817,43160.0
2019-10-29 14:55:00,53.32,53.37,53.31,53.35,47355.0,44.6901,44.732,44.6817,44.7152,47355.0
2019-10-29 15:00:00,53.35,53.37,53.34,53.37,30298.0,44.7152,44.732,44.7068,44.732,30298.0
2019-10-29 15:05:00,53.37,53.37,53.33,53.34,24429.0,44.732,44.732,44.6985,44.7068,24429.0
2019-10-29 15:10:00,53.33,53.37,53.33,53.35,39515.0,44.6985,44.732,44.6985,44.7152,39515.0
2019-10-29 15:15:00,53.35,53.37,53.34,53.36,29722.0,44.7152,44.732,44.7068,44.7236,29722.0
2019-10-29 15:20:00,53.37,53.38,53.34,53.36,53527.0,44.732,44.7404,44.7068,44.7236,53527.0
2019-10-29 15:25:00,53.36,53.38,53.32,53.34,95780.0,44.7236,44.7404,44.6901,44.7068,95780.0
2019-10-29 15:30:00,53.35,53.36,53.33,53.35,71453.0,44.7152,44.7236,44.6985,44.7152,71453.0
2019-10-29 15:35:00,53.35,53.36,53.3,53.3,96178.0,44.7152,44.7236,44.6733,44.6733,96178.0
2019-10-29 15:40:00,53.31,53.31,53.26,53.29,112740.0,44.6817,44.6817,44.6398,44.6649,112740.0
2019-10-29 15:45:00,53.3,53.31,53.26,53.3,133367.0,44.6733,44.6817,44.6398,44.6733,133367.0
2019-10-29 15:50:00,53.3,53.37,53.29,53.35,312536.0,44.6733,44.732,44.6649,44.7152,312536.0
2019-10-29 15:55:00,53.35,53.43,53.35,53.41,521123.0,44.7152,44.7823,44.7152,44.7655,521123.0
2019-10-30 09:30:00,53.52,53.57,53.16,53.35,223291.0,44.8577,44.8996,44.556,44.7152,223291.0
2019-10-30 09:35:00,53.34,53.44,53.3,53.41,105375.0,44.7068,44.7906,44.6733,44.7655,105375.0
2019-10-30 09:40:00,53.41,53.53,53.41,53.52,89708.0,44.7655,44.8661,44.7655,44.8577,89708.0
2019-10-30 09:45:00,53.52,53.56,53.48,53.56,67279.0,44.8577,44.8912,44.8242,44.8912,67279.0
2019-10-30 09:50:00,53.56,53.58,53.5,53.51,58430.0,44.8912,44.908,44.8409,44.8493,58430.0
2019-10-30 09:55:00,53.51,53.55,53.48,53.53,34597.0,44.8493,44.8828,44.8242,44.8661,34597.0
2019-10-30 10:00:00,53.54,53.67,53.51,53.66,206585.0,44.8745,44.9834,44.8493,44.975,206585.0
2019-10-30 10:05:00,53.65,53.68,53.59,53.6,95138.0,44.9667,44.9918,44.9164,44.9248,95138.0
2019-10-30 10:10:00,53.6,53.6,53.53,53.57,37980.0,44.9248,44.9248,44.8661,44.8996,37980.0
2019-10-30 10:15:00,53.57,53.6,53.55,53.57,35395.0,44.8996,44.9248,44.8828,44.8996,35395.0
2019-10-30 10:20:00,53.59,53.62,53.57,53.57,36691.0,44.9164,44.9415,44.8996,44.8996,36691.0
2019-10-30 10:25:00,53.57,53.59,53.55,53.58,24169.0,44.8996,44.9164,44.8828,44.908,24169.0
2019-10-30 10:30:00,53.58,53.6,53.55,53.58,36720.0,44.908,44.9248,44.8828,44.908,36720.0
2019-10-30 10:35:00,53.58,53.63,53.57,53.62,36402.0,44.908,44.9499,44.8996,44.9415,36402.0
2019-10-30 10:40:00,53.61,53.68,53.61,53.66,31998.0,44.9331,44.9918,44.9331,44.975,31998.0
2019-10-30 10:45:00,53.66,53.71,53.66,53.69,65833.0,44.975,45.0169,44.975,45.0002,65833.0
2019-10-30 10:50:00,53.69,53.72,53.68,53.71,56441.0,45.0002,45.0253,44.9918,45.0169,56441.0
2019-10-30 10:55:00,53.71,53.72,53.67,53.69,30075.0,45.0169,45.0253,44.9834,45.0002,30075.0
2019-10-30 11:00:00,53.69,53.76,53.69,53.76,43791.0,45.0002,45.0589,45.0002,45.0589,43791.0
2019-10-30 11:05:00,53.75,53.76,53.71,53.72,28728.0,45.0505,45.0589,45.0169,45.0253,28728.0
2019-10-30 11:10:00,53.72,53.76,53.72,53.72,22413.0,45.0253,45.0589,45.0253,45.0253,22413.0
2019-10-30 11:15:00,53.73,53.75,53.72,53.74,19632.0,45.0337,45.0505,45.0253,45.0421,19632.0
2019-10-30 11:20:00,53.74,53.8,53.73,53.78,45723.0,45.0421,45.0924,45.0337,45.0756,45723.0
2019-10-30 11:25:00,53.78,53.85,53.77,53.84,39737.0,45.0756,45.1343,45.0672,45.1259,39737.0
2019-10-30 11:30:00,53.83,53.85,53.81,53.85,40966.0,45.1175,45.1343,45.1008,45.1343,40966.0
2019-10-30 11:35:00,53.85,53.85,53.83,53.84,34333.0,45.1343,45.1343,45.1175,45.1259,34333.0
2019-10-30 11:40:00,53.84,53.87,53.82,53.85,33142.0,45.1259,45.1511,45.1091,45.1343,33142.0
2019-10-30 11:45:00,53.85,53.9,53.84,53.9,41449.0,45.1343,45.1762,45.1259,45.1762,41449.0
2019-10-30 11:50:00,53.9,53.9,53.87,53.9,49378.0,45.1762,45.1762,45.1511,45.1762,49378.0
2019-10-30 11:55:00,53.9,53.92,53.88,53.92,62347.0,45.1762,45.193,45.1594,45.193,62347.0
2019-10-30 12:00:00,53.91,53.96,53.9,53.95,63337.0,45.1846,45.2265,45.1762,45.2181,63337.0
2019-10-30 12:05:00,53.95,53.99,53.94,53.98,79304.0,45.2181,45.2516,45.2097,45.2432,79304.0
2019-10-30 12:10:00,53.98,54.05,53.97,54.04,100754.0,45.2432,45.3019,45.2349,45.2935,100754.0
2019-10-30 12:15:00,54.03,54.05,53.98,54.0,50400.0,45.2852,45.3019,45.2432,45.26,50400.0
2019-10-30 12:20:00,54.0,54.04,53.99,54.04,33970.0,45.26,45.2935,45.2516,45.2935,33970.0
2019-10-30 12:25:00,54.04,54.05,53.99,54.0,80278.0,45.2935,45.3019,45.2516,45.26,80278.0
2019-10-30 12:30:00,54.01,54.02,53.99,54.01,39911.0,45.2684,45.2768,45.2516,45.2684,39911.0
2019-10-30 12:35:00,54.01,54.01,53.96,53.97,41982.0,45.2684,45.2684,45.2265,45.2349,41982.0
2019-10-30 12:40:00,53.96,53.99,53.94,53.98,41188.0,45.2265,45.2516,45.2097,45.2432,41188.0
2019-10-30 12:45:00,53.98,53.99,53.97,53.99,24870.0,45.2432,45.2516,45.2349,45.2516,24870.0
2019-10-30 12:50:00,53.99,53.99,53.93,53.94,22520.0,45.2516,45.2516,45.2013,45.2097,22520.0
2019-10-30 12:55:00,53.94,53.94,53.88,53.91,28919.0,45.2097,45.2097,45.1594,45.1846,28919.0
2019-10-30 13:00:00,53.91,53.95,53.89,53.94,88352.0,45.1846,45.2181,45.1678,45.2097,88352.0
2019-10-30 13:05:00,53.94,53.99,53.93,53.98,34170.0,45.2097,45.2516,45.2013,45.2432,34170.0
2019-10-30 13:10:00,53.98,54.0,53.96,54.0,37972.0,45.2432,45.26,45.2265,45.26,37972.0
2019-10-30 13:15:00,54.0,54.0,53.97,53.98,33745.0,45.26,45.26,45.2349,45.2432,33745.0
2019-10-30 13:20:00,53.98,54.01,53.97,54.01,37554.0,45.2432,45.2684,45.2349,45.2684,37554.0
2019-10-30 13:25:00,54.01,54.03,53.99,54.01,42812.0,45.2684,45.2852,45.2516,45.2684,42812.0
2019-10-30 13:30:00,54.01,54.02,53.97,53.97,45536.0,45.2684,45.2768,45.2349,45.2349,45536.0
2019-10-30 13:35:00,53.98,53.98,53.94,53.96,45248.0,45.2432,45.2432,45.2097,45.2265,45248.0
2019-10-30 13:40:00,53.96,53.96,53.92,53.92,42684.0,45.2265,45.2265,45.193,45.193,42684.0
2019-10-30 13:45:00,53.92,53.97,53.92,53.93,125062.0,45.193,45.2349,45.193,45.2013,125062.0
2019-10-30 13:50:00,53.92,53.94,53.91,53.91,67769.0,45.193,45.2097,45.1846,45.1846,67769.0
2019-10-30 13:55:00,53.91,53.93,53.79,53.79,55938.0,45.1846,45.2013,45.084,45.084,55938.0
2019-10-30 14:00:00,53.81,53.89,53.75,53.81,125119.0,45.1008,45.1678,45.0505,45.1008,125119.0
2019-10-30 14:05:00,53.81,53.86,53.78,53.85,46907.0,45.1008,45.1427,45.0756,45.1343,46907.0
2019-10-30 14:10:00,53.85,53.88,53.77,53.78,57960.0,45.1343,45.1594,45.0672,45.0756,57960.0
2019-10-30 14:15:00,53.79,53.89,53.78,53.88,89747.0,45.084,45.1678,45.0756,45.1594,89747.0
2019-10-30 14:20:00,53.88,53.9,53.86,53.89,46878.0,45.1594,45.1762,45.1427,45.1678,46878.0
2019-10-30 14:25:00,53.88,53.89,53.87,53.89,32255.0,45.1594,45.1678,45.1511,45.1678,32255.0
2019-10-30 14:30:00,53.89,53.9,53.82,53.84,114663.0,45.1678,45.1762,45.1091,45.1259,114663.0
2019-10-30 14:35:00,53.84,53.86,53.71,53.75,178612.0,45.1259,45.1427,45.0169,45.0505,178612.0
2019-10-30 14:40:00,53.76,53.81,53.74,53.77,112160.0,45.0589,45.1008,45.0421,45.0672,112160.0
2019-10-30 14:45:00,53.77,53.8,53.73,53.79,119901.0,45.0672,45.0924,45.0337,45.084,119901.0
2019-10-30 14:50:00,53.8,53.9,53.8,53.87,146979.0,45.0924,45.1762,45.0924,45.1511,146979.0
2019-10-30 14:55:00,53.87,53.89,53.81,53.83,127392.0,45.1511,45.1678,45.1008,45.1175,127392.0
2019-10-30 15:00:00,53.82,53.92,53.82,53.9,86370.0,45.1091,45.193,45.1091,45.1762,86370.0
2019-10-30 15:05:00,53.9,53.9,53.86,53.88,138609.0,45.1762,45.1762,45.1427,45.1594,138609.0
2019-10-30 15:10:00,53.88,53.89,53.83,53.84,121649.0,45.1594,45.1678,45.1175,45.1259,121649.0
2019-10-30 15:15:00,53.85,53.86,53.84,53.85,109793.0,45.1343,45.1427,45.1259,45.1343,109793.0
2019-10-30 15:20:00,53.85,53.91,53.83,53.89,164227.0,45.1343,45.1846,45.1175,45.1678,164227.0
2019-10-30 15:25:00,53.89,53.96,53.88,53.94,146603.0,45.1678,45.2265,45.1594,45.2097,146603.0
2019-10-30 15:30:00,53.94,53.95,53.86,53.88,94848.0,45.2097,45.2181,45.1427,45.1594,94848.0
2019-10-30 15:35:00,53.88,53.92,53.86,53.87,96386.0,45.1594,45.193,45.1427,45.1511,96386.0
2019-10-30 15:40:00,53.87,53.9,53.86,53.87,105120.0,45.1511,45.1762,45.1427,45.1511,105120.0
2019-10-30 15:45:00,53.87,53.89,53.85,53.87,151605.0,45.1511,45.1678,45.1343,45.1511,151605.0
2019-10-30 15:50:00,53.87,53.98,53.86,53.97,253300.0,45.1511,45.2432,45.1427,45.2349,253300.0
2019-10-30 15:55:00,53.97,53.97,53.88,53.94,417601.0,45.2349,45.2349,45.1594,45.2097,417601.0
2019-10-31 09:30:00,53.96,53.98,53.85,53.94,164346.0,45.2265,45.2432,45.1343,45.2097,164346.0
2019-10-31 09:35:00,53.93,54.05,53.89,54.02,126831.0,45.2013,45.3019,45.1678,45.2768,126831.0
2019-10-31 09:40:00,54.02,54.08,53.95,54.08,51150.0,45.2768,45.3271,45.2181,45.3271,51150.0
2019-10-31 09:45:00,54.07,54.13,54.05,54.08,90375.0,45.3187,45.369,45.3019,45.3271,90375.0
2019-10-31 09:50:00,54.09,54.18,54.09,54.17,109273.0,45.3354,45.4109,45.3354,45.4025,109273.0
2019-10-31 09:55:00,54.17,54.19,54.14,54.15,115594.0,45.4025,45.4193,45.3774,45.3857,115594.0
2019-10-31 10:00:00,54.15,54.22,54.13,54.18,92590.0,45.3857,45.4444,45.369,45.4109,92590.0
2019-10-31 10:05:00,54.19,54.24,54.18,54.2,119053.0,45.4193,45.4612,45.4109,45.4276,119053.0
2019-10-31 10:10:00,54.2,54.23,54.18,54.21,53978.0,45.4276,45.4528,45.4109,45.436,53978.0
2019-10-31 10:15:00,54.21,54.27,54.19,54.25,88180.0,45.436,45.4863,45.4193,45.4695,88180.0
2019-10-31 10:20:00,54.25,54.25,54.2,54.25,101661.0,45.4695,45.4695,45.4276,45.4695,101661.0
2019-10-31 10:25:00,54.24,54.25,54.11,54.12,48859.0,45.4612,45.4695,45.3522,45.3606,48859.0
2019-10-31 10:30:00,54.12,54.12,53.96,53.97,116298.0,45.3606,45.3606,45.2265,45.2349,116298.0
2019-10-31 10:35:00,53.97,53.98,53.93,53.96,56697.0,45.2349,45.2432,45.2013,45.2265,56697.0
2019-10-31 10:40:00,53.96,53.98,53.94,53.95,50729.0,45.2265,45.2432,45.2097,45.2181,50729.0
2019-10-31 10:45:00,53.95,53.98,53.92,53.96,61727.0,45.2181,45.2432,45.193,45.2265,61727.0
2019-10-31 10:50:00,53.96,53.98,53.93,53.94,77213.0,45.2265,45.2432,45.2013,45.2097,77213.0
2019-10-31 10:55:00,53.95,53.96,53.93,53.95,51672.0,45.2181,45.2265,45.2013,45.2181,51672.0
2019-10-31 11:00:00,53.95,54.0,53.94,53.99,48047.0,45.2181,45.26,45.2097,45.2516,48047.0
2019-10-31 11:05:00,53.98,54.0,53.96,53.98,50817.0,45.2432,45.26,45.2265,45.2432,50817.0
2019-10-31 11:10:00,53.97,53.99,53.95,53.96,91563.0,45.2349,45.2516,45.2181,45.2265,91563.0
2019-10-31 11:15:00,53.96,54.01,53.94,53.95,79940.0,45.2265,45.2684,45.2097,45.2181,79940.0
2019-10-31 11:20:00,53.95,53.98,53.93,53.96,53804.0,45.2181,45.2432,45.2013,45.2265,53804.0
2019-10-31 11:25:00,53.96,54.0,53.91,53.99,46599.0,45.2265,45.26,45.1846,45.2516,46599.0
2019-10-31 11:30:00,54.0,54.01,53.96,53.97,62267.0,45.26,45.2684,45.2265,45.2349,62267.0
2019-10-31 11:35:00,53.97,54.01,53.95,54.0,45999.0,45.2349,45.2684,45.2181,45.26,45999.0
2019-10-31 11:40:00,54.01,54.01,53.94,53.95,36649.0,45.2684,45.2684,45.2097,45.2181,36649.0
2019-10-31 11:45:00,53.95,53.96,53.92,53.93,29251.0,45.2181,45.2265,45.193,45.2013,29251.0
2019-10-31 11:50:00,53.93,53.93,53.88,53.89,41098.0,45.2013,45.2013,45.1594,45.1678,41098.0
2019-10-31 11:55:00,53.89,53.95,53.88,53.94,34425.0,45.1678,45.2181,45.1594,45.2097,34425.0
2019-10-31 12:00:00,53.94,53.94,53.87,53.88,37863.0,45.2097,45.2097,45.1511,45.1594,37863.0
2019-10-31 12:05:00,53.87,53.89,53.85,53.89,26144.0,45.1511,45.1678,45.1343,45.1678,26144.0
2019-10-31 12:10:00,53.89,53.92,53.87,53.9,34892.0,45.1678,45.193,45.1511,45.1762,34892.0
2019-10-31 12:15:00,53.89,53.92,53.88,53.91,31484.0,45.1678,45.193,45.1594,45.1846,31484.0
2019-10-31 12:20:00,53.89,53.94,53.89,53.92,38562.0,45.1678,45.2097,45.1678,45.193,38562.0
2019-10-31 12:25:00,53.92,53.98,53.92,53.98,36402.0,45.193,45.2432,45.193,45.2432,36402.0
2019-10-31 12:30:00,53.98,53.98,53.9,53.91,49175.0,45.2432,45.2432,45.1762,45.1846,49175.0
2019-10-31 12:35:00,53.9,53.92,53.88,53.91,49309.0,45.1762,45.193,45.1594,45.1846,49309.0
2019-10-31 12:40:00,53.91,53.97,53.9,53.97,86146.0,45.1846,45.2349,45.1762,45.2349,86146.0
2019-10-31 12:45:00,53.96,53.97,53.91,53.93,49834.0,45.2265,45.2349,45.1846,45.2013,49834.0
2019-10-31 12:50:00,53.93,53.94,53.9,53.94,41772.0,45.2013,45.2097,45.1762,45.2097,41772.0
2019-10-31 12:55:00,53.94,53.99,53.93,53.98,40306.0,45.2097,45.2516,45.2013,45.2432,40306.0
2019-10-31 13:00:00,53.98,54.0,53.98,53.98,34312.0,45.2432,45.26,45.2432,45.2432,34312.0
2019-10-31 13:05:00,53.99,54.05,53.98,54.05,82940.0,45.2516,45.3019,45.2432,45.3019,82940.0
2019-10-31 13:10:00,54.05,54.08,54.02,54.06,63292.0,45.3019,45.3271,45.2768,45.3103,63292.0
2019-10-31 13:15:00,54.06,54.07,54.02,54.04,57334.0,45.3103,45.3187,45.2768,45.2935,57334.0
2019-10-31 13:20:00,54.03,54.05,54.0,54.04,48336.0,45.2852,45.3019,45.26,45.2935,48336.0
2019-10-31 13:25:00,54.04,54.1,54.03,54.08,62088.0,45.2935,45.3438,45.2852,45.3271,62088.0
2019-10-31 13:30:00,54.09,54.09,54.05,54.07,56686.0,45.3354,45.3354,45.3019,45.3187,56686.0
2019-10-31 13:35:00,54.08,54.11,54.06,54.07,48482.0,45.3271,45.3522,45.3103,45.3187,48482.0
2019-10-31 13:40:00,54.08,54.09,54.07,54.07,43866.0,45.3271,45.3354,45.3187,45.3187,43866.0
2019-10-31 13:45:00,54.08,54.12,54.07,54.1,54179.0,45.3271,45.3606,45.3187,45.3438,54179.0
2019-10-31 13:50:00,54.1,54.14,54.1,54.13,34615.0,45.3438,45.3774,45.3438,45.369,34615.0
2019-10-31 13:55:00,54.14,54.16,54.11,54.11,49474.0,45.3774,45.3941,45.3522,45.3522,49474.0
2019-10-31 14:00:00,54.11,54.12,54.04,54.04,75594.0,45.3522,45.3606,45.2935,45.2935,75594.0
2019-10-31 14:05:00,54.05,54.06,54.02,54.03,59030.0,45.3019,45.3103,45.2768,45.2852,59030.0
2019-10-31 14:10:00,54.02,54.05,54.01,54.02,43381.0,45.2768,45.3019,45.2684,45.2768,43381.0
2019-10-31 14:15:00,54.02,54.02,53.97,54.02,57210.0,45.2768,45.2768,45.2349,45.2768,57210.0
2019-10-31 14:20:00,54.01,54.06,54.01,54.06,41266.0,45.2684,45.3103,45.2684,45.3103,41266.0
2019-10-31 14:25:00,54.07,54.13,54.06,54.12,100231.0,45.3187,45.369,45.3103,45.3606,100231.0
2019-10-31 14:30:00,54.12,54.13,54.08,54.09,73472.0,45.3606,45.369,45.3271,45.3354,73472.0
2019-10-31 14:35:00,54.1,54.11,54.08,54.1,55091.0,45.3438,45.3522,45.3271,45.3438,55091.0
2019-10-31 14:40:00,54.11,54.11,54.07,54.08,99687.0,45.3522,45.3522,45.3187,45.3271,99687.0
2019-10-31 14:45:00,54.08,54.09,54.05,54.08,78934.0,45.3271,45.3354,45.3019,45.3271,78934.0
2019-10-31 14:50:00,54.09,54.12,54.07,54.1,87058.0,45.3354,45.3606,45.3187,45.3438,87058.0
2019-10-31 14:55:00,54.1,54.13,54.09,54.13,86236.0,45.3438,45.369,45.3354,45.369,86236.0
2019-10-31 15:00:00,54.13,54.13,54.1,54.13,64007.0,45.369,45.369,45.3438,45.369,64007.0
2019-10-31 15:05:00,54.13,54.16,54.12,54.15,113180.0,45.369,45.3941,45.3606,45.3857,113180.0
2019-10-31 15:10:00,54.15,54.2,54.15,54.19,120840.0,45.3857,45.4276,45.3857,45.4193,120840.0
2019-10-31 15:15:00,54.19,54.28,54.17,54.28,191637.0,45.4193,45.4947,45.4025,45.4947,191637.0
2019-10-31 15:20:00,54.28,54.28,54.23,54.27,153376.0,45.4947,45.4947,45.4528,45.4863,153376.0
2019-10-31 15:25:00,54.27,54.3,54.24,54.25,131902.0,45.4863,45.5115,45.4612,45.4695,131902.0
2019-10-31 15:30:00,54.25,54.32,54.24,54.28,139322.0,45.4695,45.5282,45.4612,45.4947,139322.0
2019-10-31 15:35:00,54.27,54.28,54.21,54.23,114127.0,45.4863,45.4947,45.436,45.4528,114127.0
2019-10-31 15:40:00,54.23,54.27,54.23,54.24,124465.0,45.4528,45.4863,45.4528,45.4612,124465.0
2019-10-31 15:45:00,54.23,54.24,54.2,54.24,114214.0,45.4528,45.4612,45.4276,45.4612,114214.0
2019-10-31 15:50:00,54.23,54.3,54.19,54.26,298052.0,45.4528,45.5115,45.4193,45.4779,298052.0
2019-10-31 15:55:00,54.25,54.47,54.24,54.43,1283303.0,45.4695,45.6539,45.4612,45.6204,1283303.0
2019-11-01 09:30:00,54.63,54.74,54.54,54.55,447442.0,45.788,45.8802,45.7126,45.721,447442.0
2019-11-01 09:35:00,54.55,54.64,54.47,54.56,123106.0,45.721,45.7964,45.6539,45.7294,123106.0
2019-11-01 09:40:00,54.56,54.59,54.52,54.54,70966.0,45.7294,45.7545,45.6959,45.7126,70966.0
2019-11-01 09:45:00,54.55,54.55,54.45,54.46,83956.0,45.721,45.721,45.6372,45.6456,83956.0
2019-11-01 09:50:00,54.46,54.47,54.38,54.42,111872.0,45.6456,45.6539,45.5785,45.612,111872.0
2019-11-01 09:55:00,54.42,54.48,54.41,54.46,86506.0,45.612,45.6623,45.6037,45.6456,86506.0
2019-11-01 10:00:00,54.45,54.5,54.41,54.42,86162.0,45.6372,45.6791,45.6037,45.612,86162.0
2019-11-01 10:05:00,54.42,54.47,54.37,54.44,108866.0,45.612,45.6539,45.5701,45.6288,108866.0
2019-11-01 10:10:00,54.44,54.47,54.36,54.37,106450.0,45.6288,45.6539,45.5617,45.5701,106450.0
2019-11-01 10:15:00,54.36,54.37,54.23,54.23,78921.0,45.5617,45.5701,45.4528,45.4528,78921.0
2019-11-01 10:20:00,54.24,54.29,54.2,54.29,81692.0,45.4612,45.5031,45.4276,45.5031,81692.0
2019-11-01 10:25:00,54.29,54.3,54.24,54.26,39353.0,45.5031,45.5115,45.4612,45.4779,39353.0
2019-11-01 10:30:00,54.25,54.31,54.24,54.26,53476.0,45.4695,45.5198,45.4612,45.4779,53476.0
2019-11-01 10:35:00,54.27,54.32,54.24,54.31,59054.0,45.4863,45.5282,45.4612,45.5198,59054.0
2019-11-01 10:40:00,54.32,54.33,54.22,54.23,107714.0,45.5282,45.5366,45.4444,45.4528,107714.0
2019-11-01 10:45:00,54.23,54.24,54.11,54.14,78834.0,45.4528,45.4612,45.3522,45.3774,78834.0
2019-11-01 10:50:00,54.13,54.18,54.13,54.15,107664.0,45.369,45.4109,45.369,45.3857,107664.0
2019-11-01 10:55:00,54.15,54.23,54.13,54.22,47971.0,45.3857,45.4528,45.369,45.4444,47971.0
2019-11-01 11:00:00,54.22,54.22,54.16,54.16,36412.0,45.4444,45.4444,45.3941,45.3941,36412.0
2019-11-01 11:05:00,54.16,54.17,54.12,54.13,79810.0,45.3941,45.4025,45.3606,45.369,79810.0
2019-11-01 11:10:00,54.12,54.13,54.08,54.08,121898.0,45.3606,45.369,45.3271,45.3271,121898.0
2019-11-01 11:15:00,54.09,54.1,54.06,54.09,80364.0,45.3354,45.3438,45.3103,45.3354,80364.0
2019-11-01 11:20:00,54.09,54.11,54.07,54.1,60468.0,45.3354,45.3522,45.3187,45.3438,60468.0
2019-11-01 11:25:00,54.1,54.12,54.08,54.09,41131.0,45.3438,45.3606,45.3271,45.3354,41131.0
2019-11-01 11:30:00,54.1,54.1,54.05,54.09,54734.0,45.3438,45.3438,45.3019,45.3354,54734.0
2019-11-01 11:35:00,54.09,54.09,54.05,54.06,33398.0,45.3354,45.3354,45.3019,45.3103,33398.0
2019-11-01 11:40:00,54.05,54.06,54.03,54.04,41108.0,45.3019,45.3103,45.2852,45.2935,41108.0
2019-11-01 11:45:00,54.04,54.04,53.96,53.97,79221.0,45.2935,45.2935,45.2265,45.2349,79221.0
2019-11-01 11:50:00,53.97,54.02,53.96,54.0,61526.0,45.2349,45.2768,45.2265,45.26,61526.0
2019-11-01 11:55:00,54.0,54.0,53.95,53.96,34663.0,45.26,45.26,45.2181,45.2265,34663.0
2019-11-01 12:00:00,53.96,53.96,53.92,53.93,60781.0,45.2265,45.2265,45.193,45.2013,60781.0
2019-11-01 12:05:00,53.93,54.01,53.92,54.01,79959.0,45.2013,45.2684,45.193,45.2684,79959.0
2019-11-01 12:10:00,54.01,54.02,53.96,54.01,55887.0,45.2684,45.2768,45.2265,45.2684,55887.0
2019-11-01 12:15:00,54.01,54.06,54.0,54.03,44465.0,45.2684,45.3103,45.26,45.2852,44465.0
2019-11-01 12:20:00,54.03,54.06,54.02,54.02,49634.0,45.2852,45.3103,45.2768,45.2768,49634.0
2019-11-01 12:25:00,54.02,54.03,53.97,53.98,40029.0,45.2768,45.2852,45.2349,45.2432,40029.0
2019-11-01 12:30:00,53.98,54.02,53.96,54.0,47400.0,45.2432,45.2768,45.2265,45.26,47400.0
2019-11-01 12:35:00,54.0,54.03,53.99,54.0,62552.0,45.26,45.2852,45.2516,45.26,62552.0
2019-11-01 12:40:00,54.0,54.01,53.95,53.95,56780.0,45.26,45.2684,45.2181,45.2181,56780.0
2019-11-01 12:45:00,53.95,53.96,53.93,53.94,45086.0,45.2181,45.2265,45.2013,45.2097,45086.0
2019-11-01 12:50:00,53.93,54.07,53.93,54.05,189979.0,45.2013,45.3187,45.2013,45.3019,189979.0
2019-11-01 12:55:00,54.05,54.07,54.0,54.02,39173.0,45.3019,45.3187,45.26,45.2768,39173.0
2019-11-01 13:00:00,54.02,54.1,54.02,54.09,30472.0,45.2768,45.3438,45.2768,45.3354,30472.0
2019-11-01 13:05:00,54.08,54.11,54.07,54.1,53039.0,45.3271,45.3522,45.3187,45.3438,53039.0
2019-11-01 13:10:00,54.1,54.13,54.09,54.11,39365.0,45.3438,45.369,45.3354,45.3522,39365.0
2019-11-01 13:15:00,54.11,54.11,54.03,54.04,42392.0,45.3522,45.3522,45.2852,45.2935,42392.0
2019-11-01 13:20:00,54.04,54.05,54.01,54.04,32239.0,45.2935,45.3019,45.2684,45.2935,32239.0
2019-11-01 13:25:00,54.04,54.04,54.0,54.03,55254.0,45.2935,45.2935,45.26,45.2852,55254.0
2019-11-01 13:30:00,54.03,54.09,54.03,54.07,47311.0,45.2852,45.3354,45.2852,45.3187,47311.0
2019-11-01 13:35:00,54.06,54.1,54.05,54.1,37427.0,45.3103,45.3438,45.3019,45.3438,37427.0
2019-11-01 13:40:00,54.1,54.12,54.09,54.1,22013.0,45.3438,45.3606,45.3354,45.3438,22013.0
2019-11-01 13:45:00,54.1,54.13,54.07,54.1,52390.0,45.3438,45.369,45.3187,45.3438,52390.0
2019-11-01 13:50:00,54.11,54.16,54.11,54.15,35248.0,45.3522,45.3941,45.3522,45.3857,35248.0
2019-11-01 13:55:00,54.15,54.16,54.13,54.14,37941.0,45.3857,45.3941,45.369,45.3774,37941.0
2019-11-01 14:00:00,54.15,54.16,54.13,54.15,23533.0,45.3857,45.3941,45.369,45.3857,23533.0
2019-11-01 14:05:00,54.14,54.16,54.13,54.14,41429.0,45.3774,45.3941,45.369,45.3774,41429.0
2019-11-01 14:10:00,54.14,54.14,54.07,54.09,118483.0,45.3774,45.3774,45.3187,45.3354,118483.0
2019-11-01 14:15:00,54.09,54.1,54.05,54.05,21124.0,45.3354,45.3438,45.3019,45.3019,21124.0
2019-11-01 14:20:00,54.06,54.09,54.05,54.06,36160.0,45.3103,45.3354,45.3019,45.3103,36160.0
2019-11-01 14:25:00,54.06,54.09,54.06,54.07,44365.0,45.3103,45.3354,45.3103,45.3187,44365.0
2019-11-01 14:30:00,54.07,54.1,54.04,54.1,67403.0,45.3187,45.3438,45.2935,45.3438,67403.0
2019-11-01 14:35:00,54.09,54.11,54.05,54.05,50688.0,45.3354,45.3522,45.3019,45.3019,50688.0
2019-11-01 14:40:00,54.06,54.07,54.04,54.05,39561.0,45.3103,45.3187,45.2935,45.3019,39561.0
2019-11-01 14:45:00,54.05,54.05,54.02,54.04,80459.0,45.3019,45.3019,45.2768,45.2935,80459.0
2019-11-01 14:50:00,54.04,54.06,54.03,54.05,41120.0,45.2935,45.3103,45.2852,45.3019,41120.0
2019-11-01 14:55:00,54.05,54.13,54.05,54.11,58755.0,45.3019,45.369,45.3019,45.3522,58755.0
2019-11-01 15:00:00,54.12,54.13,54.11,54.12,51002.0,45.3606,45.369,45.3522,45.3606,51002.0
2019-11-01 15:05:00,54.12,54.16,54.11,54.15,50644.0,45.3606,45.3941,45.3522,45.3857,50644.0
2019-11-01 15:10:00,54.15,54.17,54.14,54.16,41025.0,45.3857,45.4025,45.3774,45.3941,41025.0
2019-11-01 15:15:00,54.16,54.2,54.13,54.15,66641.0,45.3941,45.4276,45.369,45.3857,66641.0
2019-11-01 15:20:00,54.15,54.16,54.11,54.12,45135.0,45.3857,45.3941,45.3522,45.3606,45135.0
2019-11-01 15:25:00,54.11,54.17,54.1,54.16,49923.0,45.3522,45.4025,45.3438,45.3941,49923.0
2019-11-01 15:30:00,54.16,54.17,54.14,54.15,56727.0,45.3941,45.4025,45.3774,45.3857,56727.0
2019-11-01 15:35:00,54.15,54.18,54.12,54.16,415252.0,45.3857,45.4109,45.3606,45.3941,415252.0
2019-11-01 15:40:00,54.17,54.17,54.04,54.04,197041.0,45.4025,45.4025,45.2935,45.2935,197041.0
2019-11-01 15:45:00,54.04,54.05,53.96,53.98,226547.0,45.2935,45.3019,45.2265,45.2432,226547.0
2019-11-01 15:50:00,53.99,54.0,53.85,53.91,778498.0,45.2516,45.26,45.1343,45.1846,778498.0
2019-11-01 15:55:00,53.92,53.93,53.86,53.9,899928.0,45.193,45.2013,45.1427,45.1762,899928.0
2019-11-04 09:30:00,53.96,54.0,53.89,54.0,325722.0,45.2265,45.26,45.1678,45.26,325722.0
2019-11-04 09:35:00,53.99,54.0,53.92,53.97,95269.0,45.2516,45.26,45.193,45.2349,95269.0
2019-11-04 09:40:00,53.97,53.98,53.79,53.81,123061.0,45.2349,45.2432,45.084,45.1008,123061.0
2019-11-04 09:45:00,53.8,53.84,53.78,53.8,150459.0,45.0924,45.1259,45.0756,45.0924,150459.0
2019-11-04 09:50:00,53.81,53.81,53.75,53.78,274959.0,45.1008,45.1008,45.0505,45.0756,274959.0
2019-11-04 09:55:00,53.79,53.79,53.71,53.71,144042.0,45.084,45.084,45.0169,45.0169,144042.0
2019-11-04 10:00:00,53.72,53.76,53.71,53.75,158601.0,45.0253,45.0589,45.0169,45.0505,158601.0
2019-11-04 10:05:00,53.75,53.75,53.68,53.72,86163.0,45.0505,45.0505,44.9918,45.0253,86163.0
2019-11-04 10:10:00,53.72,53.73,53.66,53.69,72068.0,45.0253,45.0337,44.975,45.0002,72068.0
2019-11-04 10:15:00,53.7,53.72,53.66,53.71,97358.0,45.0086,45.0253,44.975,45.0169,97358.0
2019-11-04 10:20:00,53.72,53.74,53.68,53.72,82291.0,45.0253,45.0421,44.9918,45.0253,82291.0
2019-11-04 10:25:00,53.72,53.75,53.7,53.72,72077.0,45.0253,45.0505,45.0086,45.0253,72077.0
2019-11-04 10:30:00,53.72,53.73,53.65,53.65,91434.0,45.0253,45.0337,44.9667,44.9667,91434.0
2019-11-04 10:35:00,53.66,53.66,53.55,53.58,80254.0,44.975,44.975,44.8828,44.908,80254.0
2019-11-04 10:40:00,53.58,53.59,53.52,53.56,90932.0,44.908,44.9164,44.8577,44.8912,90932.0
2019-11-04 10:45:00,53.56,53.57,53.52,53.55,61828.0,44.8912,44.8996,44.8577,44.8828,61828.0
2019-11-04 10:50:00,53.54,53.55,53.51,53.51,41589.0,44.8745,44.8828,44.8493,44.8493,41589.0
2019-11-04 10:55:00,53.52,53.53,53.5,53.51,49540.0,44.8577,44.8661,44.8409,44.8493,49540.0
2019-11-04 11:00:00,53.52,53.54,53.5,53.51,57971.0,44.8577,44.8745,44.8409,44.8493,57971.0
2019-11-04 11:05:00,53.52,53.62,53.5,53.59,75428.0,44.8577,44.9415,44.8409,44.9164,75428.0
2019-11-04 11:10:00,53.59,53.6,53.55,53.59,53073.0,44.9164,44.9248,44.8828,44.9164,53073.0
2019-11-04 11:15:00,53.59,53.64,53.57,53.6,76169.0,44.9164,44.9583,44.8996,44.9248,76169.0
2019-11-04 11:20:00,53.6,53.64,53.59,53.62,42617.0,44.9248,44.9583,44.9164,44.9415,42617.0
2019-11-04 11:25:00,53.62,53.65,53.59,53.61,49223.0,44.9415,44.9667,44.9164,44.9331,49223.0
2019-11-04 11:30:00,53.6,53.6,53.55,53.55,56541.0,44.9248,44.9248,44.8828,44.8828,56541.0
2019-11-04 11:35:00,53.55,53.55,53.43,53.45,171170.0,44.8828,44.8828,44.7823,44.799,171170.0
2019-11-04 11:40:00,53.45,53.45,53.41,53.44,74759.0,44.799,44.799,44.7655,44.7906,74759.0
2019-11-04 11:45:00,53.44,53.47,53.41,53.45,85158.0,44.7906,44.8158,44.7655,44.799,85158.0
2019-11-04 11:50:00,53.45,53.5,53.43,53.47,159604.0,44.799,44.8409,44.7823,44.8158,159604.0
2019-11-04 11:55:00,53.47,53.47,53.42,53.44,94989.0,44.8158,44.8158,44.7739,44.7906,94989.0
2019-11-04 12:00:00,53.44,53.45,53.36,53.36,215380.0,44.7906,44.799,44.7236,44.7236,215380.0
2019-11-04 12:05:00,53.37,53.43,53.36,53.43,57708.0,44.732,44.7823,44.7236,44.7823,57708.0
2019-11-04 12:10:00,53.43,53.45,53.41,53.41,86221.0,44.7823,44.799,44.7655,44.7655,86221.0
2019-11-04 12:15:00,53.41,53.41,53.37,53.37,156757.0,44.7655,44.7655,44.732,44.732,156757.0
2019-11-04 12:20:00,53.38,53.38,53.33,53.34,82454.0,44.7404,44.7404,44.6985,44.7068,82454.0
2019-11-04 12:25:00,53.34,53.34,53.28,53.29,230761.0,44.7068,44.7068,44.6565,44.6649,230761.0
2019-11-04 12:30:00,53.29,53.29,53.25,53.26,160562.0,44.6649,44.6649,44.6314,44.6398,160562.0
2019-11-04 12:35:00,53.26,53.33,53.24,53.25,109474.0,44.6398,44.6985,44.623,44.6314,109474.0
2019-11-04 12:40:00,53.25,53.25,53.11,53.15,1203674.0,44.6314,44.6314,44.5141,44.5476,1203674.0
2019-11-04 12:45:00,53.15,53.25,53.13,53.25,105227.0,44.5476,44.6314,44.5308,44.6314,105227.0
2019-11-04 12:50:00,53.25,53.26,53.18,53.19,126501.0,44.6314,44.6398,44.5727,44.5811,126501.0
2019-11-04 12:55:00,53.18,53.26,53.18,53.24,95318.0,44.5727,44.6398,44.5727,44.623,95318.0
2019-11-04 13:00:00,53.24,53.25,53.2,53.22,86690.0,44.623,44.6314,44.5895,44.6063,86690.0
2019-11-04 13:05:00,53.22,53.22,53.19,53.22,61105.0,44.6063,44.6063,44.5811,44.6063,61105.0
2019-11-04 13:10:00,53.22,53.23,53.19,53.2,51445.0,44.6063,44.6146,44.5811,44.5895,51445.0
2019-11-04 13:15:00,53.2,53.22,53.2,53.21,35450.0,44.5895,44.6063,44.5895,44.5979,35450.0
2019-11-04 13:20:00,53.21,53.24,53.2,53.21,105805.0,44.5979,44.623,44.5895,44.5979,105805.0
2019-11-04 13:25:00,53.21,53.22,53.19,53.2,36244.0,44.5979,44.6063,44.5811,44.5895,36244.0
2019-11-04 13:30:00,53.19,53.21,53.11,53.15,1342177.0,44.5811,44.5979,44.5141,44.5476,1342177.0
2019-11-04 13:35:00,53.14,53.15,53.02,53.08,205423.0,44.5392,44.5476,44.4386,44.4889,205423.0
2019-11-04 13:40:00,53.08,53.18,53.07,53.17,198918.0,44.4889,44.5727,44.4805,44.5643,198918.0
2019-11-04 13:45:00,53.17,53.19,53.12,53.14,68901.0,44.5643,44.5811,44.5224,44.5392,68901.0
2019-11-04 13:50:00,53.13,53.16,53.13,53.15,85771.0,44.5308,44.556,44.5308,44.5476,85771.0
2019-11-04 13:55:00,53.15,53.19,53.15,53.16,75161.0,44.5476,44.5811,44.5476,44.556,75161.0
2019-11-04 14:00:00,53.17,53.18,53.15,53.16,61335.0,44.5643,44.5727,44.5476,44.556,61335.0
2019-11-04 14:05:00,53.16,53.18,53.12,53.13,67048.0,44.556,44.5727,44.5224,44.5308,67048.0
2019-11-04 14:10:00,53.12,53.15,53.11,53.12,62397.0,44.5224,44.5476,44.5141,44.5224,62397.0
2019-11-04 14:15:00,53.12,53.12,53.07,53.09,224939.0,44.5224,44.5224,44.4805,44.4973,224939.0
2019-11-04 14:20:00,53.09,53.11,53.08,53.11,68258.0,44.4973,44.5141,44.4889,44.5141,68258.0
2019-11-04 14:25:00,53.11,53.11,53.07,53.09,96423.0,44.5141,44.5141,44.4805,44.4973,96423.0
2019-11-04 14:30:00,53.09,53.1,53.06,53.07,94599.0,44.4973,44.5057,44.4722,44.4805,94599.0
2019-11-04 14:35:00,53.07,53.07,53.05,53.06,246801.0,44.4805,44.4805,44.4638,44.4722,246801.0
2019-11-04 14:40:00,53.06,53.1,53.05,53.06,176699.0,44.4722,44.5057,44.4638,44.4722,176699.0
2019-11-04 14:45:00,53.06,53.07,53.02,53.03,124553.0,44.4722,44.4805,44.4386,44.447,124553.0
2019-11-04 14:50:00,53.03,53.03,52.99,53.02,254469.0,44.447,44.447,44.4135,44.4386,254469.0
2019-11-04 14:55:00,53.01,53.07,52.99,53.03,208911.0,44.4302,44.4805,44.4135,44.447,208911.0
2019-11-04 15:00:00,53.04,53.1,53.02,53.1,298103.0,44.4554,44.5057,44.4386,44.5057,298103.0
2019-11-04 15:05:00,53.09,53.11,53.08,53.09,152064.0,44.4973,44.5141,44.4889,44.4973,152064.0
2019-11-04 15:10:00,53.08,53.09,53.02,53.03,91365.0,44.4889,44.4973,44.4386,44.447,91365.0
2019-11-04 15:15:00,53.02,53.07,53.02,53.07,127607.0,44.4386,44.4805,44.4386,44.4805,127607.0
2019-11-04 15:20:00,53.07,53.09,53.06,53.08,93044.0,44.4805,44.4973,44.4722,44.4889,93044.0
2019-11-04 15:25:00,53.08,53.08,53.01,53.02,120474.0,44.4889,44.4889,44.4302,44.4386,120474.0
2019-11-04 15:30:00,53.02,53.03,52.97,53.0,151882.0,44.4386,44.447,44.3967,44.4219,151882.0
2019-11-04 15:35:00,53.0,53.01,52.98,52.98,234117.0,44.4219,44.4302,44.4051,44.4051,234117.0
2019-11-04 15:40:00,52.98,53.02,52.97,53.01,124958.0,44.4051,44.4386,44.3967,44.4302,124958.0
2019-11-04 15:45:00,53.01,53.05,53.0,53.05,303779.0,44.4302,44.4638,44.4219,44.4638,303779.0
2019-11-04 15:50:00,53.05,53.12,53.02,53.12,509554.0,44.4638,44.5224,44.4386,44.5224,509554.0
2019-11-04 15:55:00,53.12,53.15,53.05,53.14,803188.0,44.5224,44.5476,44.4638,44.5392,803188.0
2019-11-05 09:30:00,52.89,52.89,52.54,52.58,676317.0,44.3297,44.3297,44.0363,44.0698,676317.0
2019-11-05 09:35:00,52.58,52.7,52.51,52.69,543185.0,44.0698,44.1704,44.0112,44.162,543185.0
2019-11-05 09:40:00,52.7,52.7,52.5,52.54,288470.0,44.1704,44.1704,44.0028,44.0363,288470.0
2019-11-05 09:45:00,52.53,52.58,52.47,52.51,204760.0,44.0279,44.0698,43.9776,44.0112,204760.0
2019-11-05 09:50:00,52.51,52.57,52.45,52.49,356401.0,44.0112,44.0615,43.9609,43.9944,356401.0
2019-11-05 09:55:00,52.49,52.51,52.37,52.43,428937.0,43.9944,44.0112,43.8938,43.9441,428937.0
2019-11-05 10:00:00,52.43,52.48,52.37,52.46,241219.0,43.9441,43.986,43.8938,43.9693,241219.0
2019-11-05 10:05:00,52.46,52.49,52.38,52.39,211083.0,43.9693,43.9944,43.9022,43.9106,211083.0
2019-11-05 10:10:00,52.39,52.41,52.27,52.33,332703.0,43.9106,43.9274,43.81,43.8603,332703.0
2019-11-05 10:15:00,52.33,52.41,52.31,52.4,191259.0,43.8603,43.9274,43.8435,43.919,191259.0
2019-11-05 10:20:00,52.4,52.47,52.38,52.4,186761.0,43.919,43.9776,43.9022,43.919,186761.0
2019-11-05 10:25:00,52.4,52.4,52.33,52.33,125457.0,43.919,43.919,43.8603,43.8603,125457.0
2019-11-05 10:30:00,52.34,52.36,52.31,52.35,126325.0,43.8687,43.8854,43.8435,43.8771,126325.0
2019-11-05 10:35:00,52.35,52.36,52.31,52.33,151943.0,43.8771,43.8854,43.8435,43.8603,151943.0
2019-11-05 10:40:00,52.33,52.35,52.3,52.34,89001.0,43.8603,43.8771,43.8352,43.8687,89001.0
2019-11-05 10:45:00,52.34,52.36,52.31,52.33,276809.0,43.8687,43.8854,43.8435,43.8603,276809.0
2019-11-05 10:50:00,52.33,52.33,52.21,52.23,226719.0,43.8603,43.8603,43.7597,43.7765,226719.0
2019-11-05 10:55:00,52.25,52.29,52.22,52.25,216105.0,43.7933,43.8268,43.7681,43.7933,216105.0
2019-11-05 11:00:00,52.26,52.29,52.19,52.19,164825.0,43.8016,43.8268,43.743,43.743,164825.0
2019-11-05 11:05:00,52.19,52.24,52.15,52.23,126449.0,43.743,43.7849,43.7094,43.7765,126449.0
2019-11-05 11:10:00,52.23,52.24,52.19,52.19,115148.0,43.7765,43.7849,43.743,43.743,115148.0
2019-11-05 11:15:00,52.2,52.28,52.13,52.23,202727.0,43.7513,43.8184,43.6927,43.7765,202727.0
2019-11-05 11:20:00,52.23,52.24,52.12,52.13,243644.0,43.7765,43.7849,43.6843,43.6927,243644.0
2019-11-05 11:25:00,52.13,52.17,52.12,52.15,125998.0,43.6927,43.7262,43.6843,43.7094,125998.0
2019-11-05 11:30:00,52.16,52.27,52.14,52.25,185441.0,43.7178,43.81,43.7011,43.7933,185441.0
2019-11-05 11:35:00,52.25,52.29,52.24,52.26,132850.0,43.7933,43.8268,43.7849,43.8016,132850.0
2019-11-05 11:40:00,52.26,52.33,52.25,52.33,79101.0,43.8016,43.8603,43.7933,43.8603,79101.0
2019-11-05 11:45:00,52.33,52.41,52.3,52.41,187093.0,43.8603,43.9274,43.8352,43.9274,187093.0
2019-11-05 11:50:00,52.41,52.5,52.4,52.48,123770.0,43.9274,44.0028,43.919,43.986,123770.0
2019-11-05 11:55:00,52.48,52.5,52.44,52.47,221524.0,43.986,44.0028,43.9525,43.9776,221524.0
2019-11-05 12:00:00,52.47,52.51,52.46,52.5,119943.0,43.9776,44.0112,43.9693,44.0028,119943.0
2019-11-05 12:05:00,52.5,52.5,52.43,52.5,219864.0,44.0028,44.0028,43.9441,44.0028,219864.0
2019-11-05 12:10:00,52.5,52.5,52.45,52.47,309759.0,44.0028,44.0028,43.9609,43.9776,309759.0
2019-11-05 12:15:00,52.47,52.48,52.43,52.47,87729.0,43.9776,43.986,43.9441,43.9776,87729.0
2019-11-05 12:20:00,52.47,52.49,52.43,52.48,52835.0,43.9776,43.9944,43.9441,43.986,52835.0
2019-11-05 12:25:00,52.48,52.49,52.45,52.46,139356.0,43.986,43.9944,43.9609,43.9693,139356.0
2019-11-05 12:30:00,52.45,52.48,52.43,52.47,71474.0,43.9609,43.986,43.9441,43.9776,71474.0
2019-11-05 12:35:00,52.47,52.47,52.43,52.46,49501.0,43.9776,43.9776,43.9441,43.9693,49501.0
2019-11-05 12:40:00,52.46,52.48,52.44,52.47,112139.0,43.9693,43.986,43.9525,43.9776,112139.0
2019-11-05 12:45:00,52.47,52.55,52.46,52.55,256992.0,43.9776,44.0447,43.9693,44.0447,256992.0
2019-11-05 12:50:00,52.55,52.59,52.49,52.59,375883.0,44.0447,44.0782,43.9944,44.0782,375883.0
2019-11-05 12:55:00,52.59,52.62,52.58,52.6,437776.0,44.0782,44.1034,44.0698,44.0866,437776.0
2019-11-05 13:00:00,52.6,52.63,52.56,52.56,187530.0,44.0866,44.1117,44.0531,44.0531,187530.0
2019-11-05 13:05:00,52.56,52.58,52.54,52.55,73576.0,44.0531,44.0698,44.0363,44.0447,73576.0
2019-11-05 13:10:00,52.55,52.58,52.5,52.58,258724.0,44.0447,44.0698,44.0028,44.0698,258724.0
2019-11-05 13:15:00,52.57,52.61,52.54,52.6,127552.0,44.0615,44.095,44.0363,44.0866,127552.0
2019-11-05 13:20:00,52.6,52.6,52.53,52.54,83966.0,44.0866,44.0866,44.0279,44.0363,83966.0
2019-11-05 13:25:00,52.54,52.58,52.52,52.57,82367.0,44.0363,44.0698,44.0196,44.0615,82367.0
2019-11-05 13:30:00,52.57,52.57,52.46,52.52,180642.0,44.0615,44.0615,43.9693,44.0196,180642.0
2019-11-05 13:35:00,52.51,52.53,52.44,52.47,131055.0,44.0112,44.0279,43.9525,43.9776,131055.0
2019-11-05 13:40:00,52.48,52.51,52.47,52.49,72394.0,43.986,44.0112,43.9776,43.9944,72394.0
2019-11-05 13:45:00,52.49,52.51,52.48,52.49,77730.0,43.9944,44.0112,43.986,43.9944,77730.0
2019-11-05 13:50:00,52.49,52.52,52.49,52.51,57254.0,43.9944,44.0196,43.9944,44.0112,57254.0
2019-11-05 13:55:00,52.51,52.52,52.49,52.49,75507.0,44.0112,44.0196,43.9944,43.9944,75507.0
2019-11-05 14:00:00,52.49,52.57,52.49,52.54,475234.0,43.9944,44.0615,43.9944,44.0363,475234.0
2019-11-05 14:05:00,52.54,52.55,52.48,52.49,157441.0,44.0363,44.0447,43.986,43.9944,157441.0
2019-11-05 14:10:00,52.5,52.51,52.45,52.46,95428.0,44.0028,44.0112,43.9609,43.9693,95428.0
2019-11-05 14:15:00,52.46,52.5,52.44,52.47,66647.0,43.9693,44.0028,43.9525,43.9776,66647.0
2019-11-05 14:20:00,52.47,52.5,52.46,52.5,55679.0,43.9776,44.0028,43.9693,44.0028,55679.0
2019-11-05 14:25:00,52.49,52.51,52.49,52.5,78050.0,43.9944,44.0112,43.9944,44.0028,78050.0
2019-11-05 14:30:00,52.5,52.51,52.46,52.5,108215.0,44.0028,44.0112,43.9693,44.0028,108215.0
2019-11-05 14:35:00,52.51,52.51,52.48,52.48,77906.0,44.0112,44.0112,43.986,43.986,77906.0
2019-11-05 14:40:00,52.48,52.5,52.44,52.5,166808.0,43.986,44.0028,43.9525,44.0028,166808.0
2019-11-05 14:45:00,52.49,52.5,52.47,52.5,74313.0,43.9944,44.0028,43.9776,44.0028,74313.0
2019-11-05 14:50:00,52.5,52.51,52.48,52.51,130352.0,44.0028,44.0112,43.986,44.0112,130352.0
2019-11-05 14:55:00,52.51,52.51,52.49,52.51,56913.0,44.0112,44.0112,43.9944,44.0112,56913.0
2019-11-05 15:00:00,52.5,52.55,52.48,52.5,283548.0,44.0028,44.0447,43.986,44.0028,283548.0
2019-11-05 15:05:00,52.5,52.5,52.46,52.47,112374.0,44.0028,44.0028,43.9693,43.9776,112374.0
2019-11-05 15:10:00,52.47,52.48,52.45,52.46,63791.0,43.9776,43.986,43.9609,43.9693,63791.0
2019-11-05 15:15:00,52.45,52.5,52.45,52.49,108805.0,43.9609,44.0028,43.9609,43.9944,108805.0
2019-11-05 15:20:00,52.49,52.51,52.48,52.51,113003.0,43.9944,44.0112,43.986,44.0112,113003.0
2019-11-05 15:25:00,52.51,52.51,52.45,52.45,175904.0,44.0112,44.0112,43.9609,43.9609,175904.0
2019-11-05 15:30:00,52.46,52.47,52.4,52.4,188541.0,43.9693,43.9776,43.919,43.919,188541.0
2019-11-05 15:35:00,52.41,52.46,52.39,52.45,210202.0,43.9274,43.9693,43.9106,43.9609,210202.0
2019-11-05 15:40:00,52.44,52.47,52.44,52.46,148776.0,43.9525,43.9776,43.9525,43.9693,148776.0
2019-11-05 15:45:00,52.46,52.5,52.43,52.45,295949.0,43.9693,44.0028,43.9441,43.9609,295949.0
2019-11-05 15:50:00,52.45,52.47,52.43,52.45,371332.0,43.9609,43.9776,43.9441,43.9609,371332.0
2019-11-05 15:55:00,52.45,52.47,52.4,52.42,1106397.0,43.9609,43.9776,43.919,43.9357,1106397.0
2019-11-06 09:30:00,52.53,52.61,52.46,52.49,398638.0,44.0279,44.095,43.9693,43.9944,398638.0
2019-11-06 09:35:00,52.49,52.67,52.48,52.55,265747.0,43.9944,44.1453,43.986,44.0447,265747.0
2019-11-06 09:40:00,52.54,52.58,52.48,52.49,204736.0,44.0363,44.0698,43.986,43.9944,204736.0
2019-11-06 09:45:00,52.48,52.53,52.42,52.52,233025.0,43.986,44.0279,43.9357,44.0196,233025.0
2019-11-06 09:50:00,52.53,52.62,52.51,52.6,265328.0,44.0279,44.1034,44.0112,44.0866,265328.0
2019-11-06 09:55:00,52.6,52.61,52.52,52.58,117588.0,44.0866,44.095,44.0196,44.0698,117588.0
2019-11-06 10:00:00,52.57,52.62,52.54,52.54,105895.0,44.0615,44.1034,44.0363,44.0363,105895.0
2019-11-06 10:05:00,52.54,52.6,52.47,52.58,110530.0,44.0363,44.0866,43.9776,44.0698,110530.0
2019-11-06 10:10:00,52.57,52.58,52.41,52.51,247048.0,44.0615,44.0698,43.9274,44.0112,247048.0
2019-11-06 10:15:00,52.5,52.59,52.49,52.52,174457.0,44.0028,44.0782,43.9944,44.0196,174457.0
2019-11-06 10:20:00,52.52,52.55,52.49,52.54,115087.0,44.0196,44.0447,43.9944,44.0363,115087.0
2019-11-06 10:25:00,52.54,52.55,52.53,52.55,171165.0,44.0363,44.0447,44.0279,44.0447,171165.0
2019-11-06 10:30:00,52.55,52.74,52.54,52.71,281365.0,44.0447,44.2039,44.0363,44.1788,281365.0
2019-11-06 10:35:00,52.7,52.76,52.68,52.68,189249.0,44.1704,44.2207,44.1537,44.1537,189249.0
2019-11-06 10:40:00,52.68,52.77,52.68,52.72,74111.0,44.1537,44.2291,44.1537,44.1872,74111.0
2019-11-06 10:45:00,52.73,52.77,52.72,52.77,58498.0,44.1956,44.2291,44.1872,44.2291,58498.0
2019-11-06 10:50:00,52.77,52.8,52.74,52.75,46978.0,44.2291,44.2542,44.2039,44.2123,46978.0
2019-11-06 10:55:00,52.76,52.77,52.7,52.73,61921.0,44.2207,44.2291,44.1704,44.1956,61921.0
2019-11-06 11:00:00,52.73,52.74,52.65,52.68,325700.0,44.1956,44.2039,44.1285,44.1537,325700.0
2019-11-06 11:05:00,52.68,52.71,52.67,52.67,53633.0,44.1537,44.1788,44.1453,44.1453,53633.0
2019-11-06 11:10:00,52.68,52.75,52.66,52.73,95418.0,44.1537,44.2123,44.1369,44.1956,95418.0
2019-11-06 11:15:00,52.73,52.76,52.72,52.72,110594.0,44.1956,44.2207,44.1872,44.1872,110594.0
2019-11-06 11:20:00,52.72,52.75,52.68,52.68,57445.0,44.1872,44.2123,44.1537,44.1537,57445.0
2019-11-06 11:25:00,52.68,52.71,52.63,52.68,149700.0,44.1537,44.1788,44.1117,44.1537,149700.0
2019-11-06 11:30:00,52.68,52.7,52.65,52.66,98488.0,44.1537,44.1704,44.1285,44.1369,98488.0
2019-11-06 11:35:00,52.66,52.69,52.65,52.66,125249.0,44.1369,44.162,44.1285,44.1369,125249.0
2019-11-06 11:40:00,52.66,52.7,52.62,52.65,168892.0,44.1369,44.1704,44.1034,44.1285,168892.0
2019-11-06 11:45:00,52.63,52.64,52.55,52.61,204793.0,44.1117,44.1201,44.0447,44.095,204793.0
2019-11-06 11:50:00,52.61,52.61,52.56,52.59,298180.0,44.095,44.095,44.0531,44.0782,298180.0
2019-11-06 11:55:00,52.6,52.6,52.52,52.54,313935.0,44.0866,44.0866,44.0196,44.0363,313935.0
2019-11-06 12:00:00,52.54,52.56,52.52,52.53,99453.0,44.0363,44.0531,44.0196,44.0279,99453.0
2019-11-06 12:05:00,52.52,52.54,52.5,52.51,62639.0,44.0196,44.0363,44.0028,44.0112,62639.0
2019-11-06 12:10:00,52.52,52.58,52.51,52.57,55080.0,44.0196,44.0698,44.0112,44.0615,55080.0
2019-11-06 12:15:00,52.56,52.58,52.52,52.55,53543.0,44.0531,44.0698,44.0196,44.0447,53543.0
2019-11-06 12:20:00,52.54,52.56,52.53,52.55,47322.0,44.0363,44.0531,44.0279,44.0447,47322.0
2019-11-06 12:25:00,52.55,52.56,52.51,52.53,45420.0,44.0447,44.0531,44.0112,44.0279,45420.0
2019-11-06 12:30:00,52.54,52.55,52.52,52.55,48553.0,44.0363,44.0447,44.0196,44.0447,48553.0
2019-11-06 12:35:00,52.55,52.57,52.53,52.55,101449.0,44.0447,44.0615,44.0279,44.0447,101449.0
2019-11-06 12:40:00,52.55,52.57,52.54,52.55,67226.0,44.0447,44.0615,44.0363,44.0447,67226.0
2019-11-06 12:45:00,52.55,52.56,52.49,52.5,87817.0,44.0447,44.0531,43.9944,44.0028,87817.0
2019-11-06 12:50:00,52.5,52.51,52.46,52.47,79389.0,44.0028,44.0112,43.9693,43.9776,79389.0
2019-11-06 12:55:00,52.48,52.48,52.46,52.47,27168.0,43.986,43.986,43.9693,43.9776,27168.0
2019-11-06 13:00:00,52.47,52.49,52.45,52.49,59921.0,43.9776,43.9944,43.9609,43.9944,59921.0
2019-11-06 13:05:00,52.48,52.55,52.48,52.54,44063.0,43.986,44.0447,43.986,44.0363,44063.0
2019-11-06 13:10:00,52.53,52.57,52.53,52.55,39306.0,44.0279,44.0615,44.0279,44.0447,39306.0
2019-11-06 13:15:00,52.56,52.57,52.53,52.54,42249.0,44.0531,44.0615,44.0279,44.0363,42249.0
2019-11-06 13:20:00,52.54,52.63,52.53,52.62,82569.0,44.0363,44.1117,44.0279,44.1034,82569.0
2019-11-06 13:25:00,52.63,52.67,52.62,52.65,90885.0,44.1117,44.1453,44.1034,44.1285,90885.0
2019-11-06 13:30:00,52.65,52.66,52.62,52.64,39938.0,44.1285,44.1369,44.1034,44.1201,39938.0
2019-11-06 13:35:00,52.64,52.68,52.63,52.68,94590.0,44.1201,44.1537,44.1117,44.1537,94590.0
2019-11-06 13:40:00,52.67,52.67,52.59,52.61,94109.0,44.1453,44.1453,44.0782,44.095,94109.0
2019-11-06 13:45:00,52.62,52.62,52.59,52.6,68521.0,44.1034,44.1034,44.0782,44.0866,68521.0
2019-11-06 13:50:00,52.61,52.63,52.58,52.63,504101.0,44.095,44.1117,44.0698,44.1117,504101.0
2019-11-06 13:55:00,52.63,52.67,52.6,52.61,92971.0,44.1117,44.1453,44.0866,44.095,92971.0
2019-11-06 14:00:00,52.61,52.7,52.61,52.7,31785.0,44.095,44.1704,44.095,44.1704,31785.0
2019-11-06 14:05:00,52.7,52.75,52.69,52.73,84823.0,44.1704,44.2123,44.162,44.1956,84823.0
2019-11-06 14:10:00,52.73,52.79,52.72,52.78,96538.0,44.1956,44.2459,44.1872,44.2375,96538.0
2019-11-06 14:15:00,52.77,52.78,52.74,52.74,61781.0,44.2291,44.2375,44.2039,44.2039,61781.0
2019-11-06 14:20:00,52.74,52.76,52.69,52.72,105345.0,44.2039,44.2207,44.162,44.1872,105345.0
2019-11-06 14:25:00,52.72,52.75,52.71,52.73,73359.0,44.1872,44.2123,44.1788,44.1956,73359.0
2019-11-06 14:30:00,52.72,52.78,52.72,52.78,46079.0,44.1872,44.2375,44.1872,44.2375,46079.0
2019-11-06 14:35:00,52.78,52.8,52.74,52.74,52892.0,44.2375,44.2542,44.2039,44.2039,52892.0
2019-11-06 14:40:00,52.74,52.74,52.7,52.72,63485.0,44.2039,44.2039,44.1704,44.1872,63485.0
2019-11-06 14:45:00,52.73,52.74,52.71,52.73,35393.0,44.1956,44.2039,44.1788,44.1956,35393.0
2019-11-06 14:50:00,52.73,52.74,52.71,52.73,54843.0,44.1956,44.2039,44.1788,44.1956,54843.0
2019-11-06 14:55:00,52.73,52.74,52.72,52.73,50199.0,44.1956,44.2039,44.1872,44.1956,50199.0
2019-11-06 15:00:00,52.73,52.73,52.68,52.69,51393.0,44.1956,44.1956,44.1537,44.162,51393.0
2019-11-06 15:05:00,52.68,52.7,52.63,52.66,140858.0,44.1537,44.1704,44.1117,44.1369,140858.0
2019-11-06 15:10:00,52.66,52.7,52.65,52.68,66342.0,44.1369,44.1704,44.1285,44.1537,66342.0
2019-11-06 15:15:00,52.68,52.7,52.67,52.7,75598.0,44.1537,44.1704,44.1453,44.1704,75598.0
2019-11-06 15:20:00,52.7,52.73,52.69,52.71,56027.0,44.1704,44.1956,44.162,44.1788,56027.0
2019-11-06 15:25:00,52.71,52.74,52.7,52.73,34154.0,44.1788,44.2039,44.1704,44.1956,34154.0
2019-11-06 15:30:00,52.72,52.73,52.68,52.7,112252.0,44.1872,44.1956,44.1537,44.1704,112252.0
2019-11-06 15:35:00,52.71,52.75,52.7,52.75,109357.0,44.1788,44.2123,44.1704,44.2123,109357.0
2019-11-06 15:40:00,52.75,52.76,52.68,52.69,109604.0,44.2123,44.2207,44.1537,44.162,109604.0
2019-11-06 15:45:00,52.69,52.71,52.66,52.7,101169.0,44.162,44.1788,44.1369,44.1704,101169.0
2019-11-06 15:50:00,52.71,52.72,52.62,52.72,328059.0,44.1788,44.1872,44.1034,44.1872,328059.0
2019-11-06 15:55:00,52.72,52.79,52.71,52.79,550963.0,44.1872,44.2459,44.1788,44.2459,550963.0
2019-11-07 09:30:00,52.88,53.0,52.54,52.71,378571.0,44.3213,44.4219,44.0363,44.1788,378571.0
2019-11-07 09:35:00,52.7,52.7,52.56,52.66,144336.0,44.1704,44.1704,44.0531,44.1369,144336.0
2019-11-07 09:40:00,52.67,52.74,52.63,52.72,123125.0,44.1453,44.2039,44.1117,44.1872,123125.0
2019-11-07 09:45:00,52.71,52.73,52.62,52.64,94610.0,44.1788,44.1956,44.1034,44.1201,94610.0
2019-11-07 09:50:00,52.64,52.65,52.58,52.58,74368.0,44.1201,44.1285,44.0698,44.0698,74368.0
2019-11-07 09:55:00,52.59,52.6,52.46,52.49,332837.0,44.0782,44.0866,43.9693,43.9944,332837.0
2019-11-07 10:00:00,52.49,52.57,52.47,52.48,218077.0,43.9944,44.0615,43.9776,43.986,218077.0
2019-11-07 10:05:00,52.49,52.54,52.46,52.47,183337.0,43.9944,44.0363,43.9693,43.9776,183337.0
2019-11-07 10:10:00,52.46,52.47,52.36,52.37,250043.0,43.9693,43.9776,43.8854,43.8938,250043.0
2019-11-07 10:15:00,52.37,52.45,52.35,52.41,109466.0,43.8938,43.9609,43.8771,43.9274,109466.0
2019-11-07 10:20:00,52.41,52.47,52.36,52.44,141337.0,43.9274,43.9776,43.8854,43.9525,141337.0
2019-11-07 10:25:00,52.43,52.48,52.41,52.46,89225.0,43.9441,43.986,43.9274,43.9693,89225.0
2019-11-07 10:30:00,52.46,52.49,52.41,52.44,66961.0,43.9693,43.9944,43.9274,43.9525,66961.0
2019-11-07 10:35:00,52.44,52.45,52.38,52.39,217141.0,43.9525,43.9609,43.9022,43.9106,217141.0
2019-11-07 10:40:00,52.39,52.42,52.36,52.39,120465.0,43.9106,43.9357,43.8854,43.9106,120465.0
2019-11-07 10:45:00,52.38,52.41,52.32,52.34,171455.0,43.9022,43.9274,43.8519,43.8687,171455.0
2019-11-07 10:50:00,52.34,52.41,52.33,52.36,200818.0,43.8687,43.9274,43.8603,43.8854,200818.0
2019-11-07 10:55:00,52.36,52.36,52.28,52.29,109205.0,43.8854,43.8854,43.8184,43.8268,109205.0
2019-11-07 11:00:00,52.29,52.32,52.25,52.3,121610.0,43.8268,43.8519,43.7933,43.8352,121610.0
2019-11-07 11:05:00,52.3,52.31,52.23,52.23,111442.0,43.8352,43.8435,43.7765,43.7765,111442.0
2019-11-07 11:10:00,52.23,52.27,52.22,52.26,69883.0,43.7765,43.81,43.7681,43.8016,69883.0
2019-11-07 11:15:00,52.26,52.26,52.22,52.26,71575.0,43.8016,43.8016,43.7681,43.8016,71575.0
2019-11-07 11:20:00,52.26,52.26,52.22,52.23,109779.0,43.8016,43.8016,43.7681,43.7765,109779.0
2019-11-07 11:25:00,52.23,52.24,52.17,52.19,181244.0,43.7765,43.7849,43.7262,43.743,181244.0
2019-11-07 11:30:00,52.19,52.22,52.18,52.2,79289.0,43.743,43.7681,43.7346,43.7513,79289.0
2019-11-07 11:35:00,52.21,52.27,52.2,52.23,108958.0,43.7597,43.81,43.7513,43.7765,108958.0
2019-11-07 11:40:00,52.23,52.23,52.21,52.21,47590.0,43.7765,43.7765,43.7597,43.7597,47590.0
2019-11-07 11:45:00,52.22,52.25,52.2,52.25,125086.0,43.7681,43.7933,43.7513,43.7933,125086.0
2019-11-07 11:50:00,52.25,52.29,52.24,52.26,133454.0,43.7933,43.8268,43.7849,43.8016,133454.0
2019-11-07 11:55:00,52.27,52.34,52.24,52.31,131510.0,43.81,43.8687,43.7849,43.8435,131510.0
2019-11-07 12:00:00,52.31,52.31,52.2,52.2,77802.0,43.8435,43.8435,43.7513,43.7513,77802.0
2019-11-07 12:05:00,52.2,52.2,52.16,52.19,77182.0,43.7513,43.7513,43.7178,43.743,77182.0
2019-11-07 12:10:00,52.18,52.19,52.13,52.13,86272.0,43.7346,43.743,43.6927,43.6927,86272.0
2019-11-07 12:15:00,52.14,52.14,52.1,52.11,83354.0,43.7011,43.7011,43.6675,43.6759,83354.0
2019-11-07 12:20:00,52.11,52.13,52.1,52.1,65136.0,43.6759,43.6927,43.6675,43.6675,65136.0
2019-11-07 12:25:00,52.11,52.12,52.09,52.12,89999.0,43.6759,43.6843,43.6591,43.6843,89999.0
2019-11-07 12:30:00,52.11,52.14,52.1,52.12,83327.0,43.6759,43.7011,43.6675,43.6843,83327.0
2019-11-07 12:35:00,52.13,52.13,52.06,52.07,87653.0,43.6927,43.6927,43.634,43.6424,87653.0
2019-11-07 12:40:00,52.07,52.08,51.96,51.98,241447.0,43.6424,43.6508,43.5502,43.567,241447.0
2019-11-07 12:45:00,51.99,52.05,51.99,52.05,107465.0,43.5753,43.6256,43.5753,43.6256,107465.0
2019-11-07 12:50:00,52.05,52.1,52.03,52.09,57911.0,43.6256,43.6675,43.6089,43.6591,57911.0
2019-11-07 12:55:00,52.1,52.11,52.08,52.1,109050.0,43.6675,43.6759,43.6508,43.6675,109050.0
2019-11-07 13:00:00,52.11,52.2,52.1,52.16,95473.0,43.6759,43.7513,43.6675,43.7178,95473.0
2019-11-07 13:05:00,52.16,52.19,52.15,52.17,49021.0,43.7178,43.743,43.7094,43.7262,49021.0
2019-11-07 13:10:00,52.17,52.2,52.17,52.18,59884.0,43.7262,43.7513,43.7262,43.7346,59884.0
2019-11-07 13:15:00,52.17,52.18,52.15,52.16,51819.0,43.7262,43.7346,43.7094,43.7178,51819.0
2019-11-07 13:20:00,52.16,52.19,52.15,52.19,72462.0,43.7178,43.743,43.7094,43.743,72462.0
2019-11-07 13:25:00,52.19,52.26,52.18,52.25,66429.0,43.743,43.8016,43.7346,43.7933,66429.0
2019-11-07 13:30:00,52.26,52.26,52.22,52.22,47035.0,43.8016,43.8016,43.7681,43.7681,47035.0
2019-11-07 13:35:00,52.22,52.23,52.18,52.19,83332.0,43.7681,43.7765,43.7346,43.743,83332.0
2019-11-07 13:40:00,52.18,52.19,52.15,52.16,93520.0,43.7346,43.743,43.7094,43.7178,93520.0
2019-11-07 13:45:00,52.15,52.16,52.11,52.13,87716.0,43.7094,43.7178,43.6759,43.6927,87716.0
2019-11-07 13:50:00,52.12,52.17,52.12,52.15,77171.0,43.6843,43.7262,43.6843,43.7094,77171.0
2019-11-07 13:55:00,52.15,52.17,52.13,52.15,63446.0,43.7094,43.7262,43.6927,43.7094,63446.0
2019-11-07 14:00:00,52.16,52.22,52.15,52.22,70437.0,43.7178,43.7681,43.7094,43.7681,70437.0
2019-11-07 14:05:00,52.21,52.24,52.2,52.23,32572.0,43.7597,43.7849,43.7513,43.7765,32572.0
2019-11-07 14:10:00,52.23,52.29,52.22,52.28,78059.0,43.7765,43.8268,43.7681,43.8184,78059.0
2019-11-07 14:15:00,52.28,52.29,52.26,52.28,46469.0,43.8184,43.8268,43.8016,43.8184,46469.0
2019-11-07 14:20:00,52.27,52.28,52.24,52.25,44577.0,43.81,43.8184,43.7849,43.7933,44577.0
2019-11-07 14:25:00,52.25,52.33,52.24,52.3,74560.0,43.7933,43.8603,43.7849,43.8352,74560.0
2019-11-07 14:30:00,52.3,52.36,52.29,52.34,59698.0,43.8352,43.8854,43.8268,43.8687,59698.0
2019-11-07 14:35:00,52.35,52.36,52.31,52.34,59286.0,43.8771,43.8854,43.8435,43.8687,59286.0
2019-11-07 14:40:00,52.33,52.39,52.28,52.36,380508.0,43.8603,43.9106,43.8184,43.8854,380508.0
2019-11-07 14:45:00,52.36,52.37,52.33,52.37,55280.0,43.8854,43.8938,43.8603,43.8938,55280.0
2019-11-07 14:50:00,52.38,52.4,52.35,52.37,73262.0,43.9022,43.919,43.8771,43.8938,73262.0
2019-11-07 14:55:00,52.37,52.38,52.34,52.36,38940.0,43.8938,43.9022,43.8687,43.8854,38940.0
2019-11-07 15:00:00,52.36,52.42,52.36,52.41,41460.0,43.8854,43.9357,43.8854,43.9274,41460.0
2019-11-07 15:05:00,52.41,52.41,52.39,52.41,43692.0,43.9274,43.9274,43.9106,43.9274,43692.0
2019-11-07 15:10:00,52.4,52.41,52.38,52.39,32742.0,43.919,43.9274,43.9022,43.9106,32742.0
2019-11-07 15:15:00,52.4,52.4,52.34,52.35,61694.0,43.919,43.919,43.8687,43.8771,61694.0
2019-11-07 15:20:00,52.36,52.4,52.33,52.37,58538.0,43.8854,43.919,43.8603,43.8938,58538.0
2019-11-07 15:25:00,52.37,52.4,52.36,52.4,44136.0,43.8938,43.919,43.8854,43.919,44136.0
2019-11-07 15:30:00,52.4,52.42,52.38,52.4,63533.0,43.919,43.9357,43.9022,43.919,63533.0
2019-11-07 15:35:00,52.4,52.4,52.33,52.34,112912.0,43.919,43.919,43.8603,43.8687,112912.0
2019-11-07 15:40:00,52.34,52.34,52.28,52.29,83870.0,43.8687,43.8687,43.8184,43.8268,83870.0
2019-11-07 15:45:00,52.29,52.36,52.28,52.34,188378.0,43.8268,43.8854,43.8184,43.8687,188378.0
2019-11-07 15:50:00,52.34,52.36,52.29,52.3,288586.0,43.8687,43.8854,43.8268,43.8352,288586.0
2019-11-07 15:55:00,52.3,52.33,52.25,52.29,794152.0,43.8352,43.8603,43.7933,43.8268,794152.0
2019-11-08 09:30:00,52.46,52.57,52.36,52.48,297368.0,43.9693,44.0615,43.8854,43.986,297368.0
2019-11-08 09:35:00,52.48,52.6,52.46,52.5,154187.0,43.986,44.0866,43.9693,44.0028,154187.0
2019-11-08 09:40:00,52.49,52.58,52.48,52.53,80285.0,43.9944,44.0698,43.986,44.0279,80285.0
2019-11-08 09:45:00,52.52,52.55,52.41,52.41,42702.0,44.0196,44.0447,43.9274,43.9274,42702.0
2019-11-08 09:50:00,52.41,52.46,52.36,52.45,73921.0,43.9274,43.9693,43.8854,43.9609,73921.0
2019-11-08 09:55:00,52.46,52.46,52.33,52.43,149253.0,43.9693,43.9693,43.8603,43.9441,149253.0
2019-11-08 10:00:00,52.43,52.54,52.38,52.45,109268.0,43.9441,44.0363,43.9022,43.9609,109268.0
2019-11-08 10:05:00,52.45,52.47,52.29,52.31,91119.0,43.9609,43.9776,43.8268,43.8435,91119.0
2019-11-08 10:10:00,52.31,52.32,52.26,52.27,87128.0,43.8435,43.8519,43.8016,43.81,87128.0
2019-11-08 10:15:00,52.28,52.34,52.27,52.27,52044.0,43.8184,43.8687,43.81,43.81,52044.0
2019-11-08 10:20:00,52.27,52.35,52.24,52.32,81749.0,43.81,43.8771,43.7849,43.8519,81749.0
2019-11-08 10:25:00,52.32,52.32,52.26,52.28,41077.0,43.8519,43.8519,43.8016,43.8184,41077.0
2019-11-08 10:30:00,52.28,52.32,52.28,52.29,35301.0,43.8184,43.8519,43.8184,43.8268,35301.0
2019-11-08 10:35:00,52.29,52.3,52.23,52.25,59276.0,43.8268,43.8352,43.7765,43.7933,59276.0
2019-11-08 10:40:00,52.25,52.29,52.15,52.15,94069.0,43.7933,43.8268,43.7094,43.7094,94069.0
2019-11-08 10:45:00,52.15,52.15,52.09,52.13,73325.0,43.7094,43.7094,43.6591,43.6927,73325.0
2019-11-08 10:50:00,52.14,52.15,52.11,52.15,35656.0,43.7011,43.7094,43.6759,43.7094,35656.0
2019-11-08 10:55:00,52.16,52.23,52.15,52.21,52468.0,43.7178,43.7765,43.7094,43.7597,52468.0
2019-11-08 11:00:00,52.21,52.23,52.18,52.19,70027.0,43.7597,43.7765,43.7346,43.743,70027.0
2019-11-08 11:05:00,52.19,52.21,52.15,52.16,37081.0,43.743,43.7597,43.7094,43.7178,37081.0
2019-11-08 11:10:00,52.17,52.19,52.13,52.18,71173.0,43.7262,43.743,43.6927,43.7346,71173.0
2019-11-08 11:15:00,52.18,52.23,52.16,52.23,44741.0,43.7346,43.7765,43.7178,43.7765,44741.0
2019-11-08 11:20:00,52.23,52.24,52.21,52.22,45931.0,43.7765,43.7849,43.7597,43.7681,45931.0
2019-11-08 11:25:00,52.21,52.29,52.19,52.29,52764.0,43.7597,43.8268,43.743,43.8268,52764.0
2019-11-08 11:30:00,52.29,52.34,52.28,52.33,62480.0,43.8268,43.8687,43.8184,43.8603,62480.0
2019-11-08 11:35:00,52.34,52.34,52.29,52.3,44006.0,43.8687,43.8687,43.8268,43.8352,44006.0
2019-11-08 11:40:00,52.29,52.29,52.22,52.24,51824.0,43.8268,43.8268,43.7681,43.7849,51824.0
2019-11-08 11:45:00,52.25,52.25,52.2,52.23,34447.0,43.7933,43.7933,43.7513,43.7765,34447.0
2019-11-08 11:50:00,52.22,52.25,52.2,52.21,43470.0,43.7681,43.7933,43.7513,43.7597,43470.0
2019-11-08 11:55:00,52.21,52.21,52.18,52.2,39770.0,43.7597,43.7597,43.7346,43.7513,39770.0
2019-11-08 12:00:00,52.2,52.21,52.18,52.19,36826.0,43.7513,43.7597,43.7346,43.743,36826.0
2019-11-08 12:05:00,52.18,52.19,52.17,52.18,35362.0,43.7346,43.743,43.7262,43.7346,35362.0
2019-11-08 12:10:00,52.18,52.2,52.15,52.16,91806.0,43.7346,43.7513,43.7094,43.7178,91806.0
2019-11-08 12:15:00,52.16,52.18,52.15,52.18,24363.0,43.7178,43.7346,43.7094,43.7346,24363.0
2019-11-08 12:20:00,52.18,52.19,52.14,52.15,33432.0,43.7346,43.743,43.7011,43.7094,33432.0
2019-11-08 12:25:00,52.14,52.16,52.13,52.15,36454.0,43.7011,43.7178,43.6927,43.7094,36454.0
2019-11-08 12:30:00,52.15,52.19,52.14,52.17,36362.0,43.7094,43.743,43.7011,43.7262,36362.0
2019-11-08 12:35:00,52.17,52.19,52.16,52.18,28864.0,43.7262,43.743,43.7178,43.7346,28864.0
2019-11-08 12:40:00,52.17,52.18,52.15,52.18,30399.0,43.7262,43.7346,43.7094,43.7346,30399.0
2019-11-08 12:45:00,52.17,52.22,52.16,52.21,35241.0,43.7262,43.7681,43.7178,43.7597,35241.0
2019-11-08 12:50:00,52.2,52.23,52.19,52.23,39866.0,43.7513,43.7765,43.743,43.7765,39866.0
2019-11-08 12:55:00,52.23,52.25,52.2,52.25,52858.0,43.7765,43.7933,43.7513,43.7933,52858.0
2019-11-08 13:00:00,52.25,52.27,52.24,52.26,35179.0,43.7933,43.81,43.7849,43.8016,35179.0
2019-11-08 13:05:00,52.27,52.27,52.2,52.22,56770.0,43.81,43.81,43.7513,43.7681,56770.0
2019-11-08 13:10:00,52.22,52.26,52.21,52.26,24610.0,43.7681,43.8016,43.7597,43.8016,24610.0
2019-11-08 13:15:00,52.25,52.29,52.24,52.26,44185.0,43.7933,43.8268,43.7849,43.8016,44185.0
2019-11-08 13:20:00,52.25,52.26,52.21,52.21,48761.0,43.7933,43.8016,43.7597,43.7597,48761.0
2019-11-08 13:25:00,52.22,52.22,52.2,52.22,32716.0,43.7681,43.7681,43.7513,43.7681,32716.0
2019-11-08 13:30:00,52.22,52.22,52.18,52.19,32839.0,43.7681,43.7681,43.7346,43.743,32839.0
2019-11-08 13:35:00,52.18,52.21,52.17,52.2,28496.0,43.7346,43.7597,43.7262,43.7513,28496.0
2019-11-08 13:40:00,52.21,52.23,52.2,52.22,35047.0,43.7597,43.7765,43.7513,43.7681,35047.0
2019-11-08 13:45:00,52.22,52.23,52.18,52.18,19712.0,43.7681,43.7765,43.7346,43.7346,19712.0
2019-11-08 13:50:00,52.19,52.2,52.18,52.2,32413.0,43.743,43.7513,43.7346,43.7513,32413.0
2019-11-08 13:55:00,52.19,52.2,52.17,52.17,33440.0,43.743,43.7513,43.7262,43.7262,33440.0
2019-11-08 14:00:00,52.18,52.19,52.16,52.16,38349.0,43.7346,43.743,43.7178,43.7178,38349.0
2019-11-08 14:05:00,52.16,52.17,52.15,52.16,43882.0,43.7178,43.7262,43.7094,43.7178,43882.0
2019-11-08 14:10:00,52.17,52.18,52.16,52.17,42557.0,43.7262,43.7346,43.7178,43.7262,42557.0
2019-11-08 14:15:00,52.17,52.17,52.15,52.15,46371.0,43.7262,43.7262,43.7094,43.7094,46371.0
2019-11-08 14:20:00,52.16,52.18,52.15,52.16,31555.0,43.7178,43.7346,43.7094,43.7178,31555.0
2019-11-08 14:25:00,52.16,52.17,52.13,52.15,59207.0,43.7178,43.7262,43.6927,43.7094,59207.0
2019-11-08 14:30:00,52.15,52.16,52.14,52.15,35019.0,43.7094,43.7178,43.7011,43.7094,35019.0
2019-11-08 14:35:00,52.15,52.16,52.14,52.15,41858.0,43.7094,43.7178,43.7011,43.7094,41858.0
2019-11-08 14:40:00,52.15,52.16,52.14,52.15,25653.0,43.7094,43.7178,43.7011,43.7094,25653.0
2019-11-08 14:45:00,52.15,52.15,52.12,52.12,19909.0,43.7094,43.7094,43.6843,43.6843,19909.0
2019-11-08 14:50:00,52.13,52.14,52.1,52.1,45538.0,43.6927,43.7011,43.6675,43.6675,45538.0
2019-11-08 14:55:00,52.11,52.14,52.1,52.13,46021.0,43.6759,43.7011,43.6675,43.6927,46021.0
2019-11-08 15:00:00,52.14,52.15,52.11,52.15,59198.0,43.7011,43.7094,43.6759,43.7094,59198.0
2019-11-08 15:05:00,52.15,52.15,52.11,52.13,54573.0,43.7094,43.7094,43.6759,43.6927,54573.0
2019-11-08 15:10:00,52.14,52.15,52.12,52.14,60622.0,43.7011,43.7094,43.6843,43.7011,60622.0
2019-11-08 15:15:00,52.14,52.16,52.13,52.16,44362.0,43.7011,43.7178,43.6927,43.7178,44362.0
2019-11-08 15:20:00,52.15,52.19,52.15,52.17,48908.0,43.7094,43.743,43.7094,43.7262,48908.0
2019-11-08 15:25:00,52.17,52.22,52.17,52.22,127923.0,43.7262,43.7681,43.7262,43.7681,127923.0
2019-11-08 15:30:00,52.21,52.23,52.18,52.2,121673.0,43.7597,43.7765,43.7346,43.7513,121673.0
2019-11-08 15:35:00,52.2,52.2,52.12,52.12,121310.0,43.7513,43.7513,43.6843,43.6843,121310.0
2019-11-08 15:40:00,52.13,52.14,52.09,52.11,163097.0,43.6927,43.7011,43.6591,43.6759,163097.0
2019-11-08 15:45:00,52.11,52.13,52.1,52.12,256898.0,43.6759,43.6927,43.6675,43.6843,256898.0
2019-11-08 15:50:00,52.13,52.22,52.12,52.22,190286.0,43.6927,43.7681,43.6843,43.7681,190286.0
2019-11-08 15:55:00,52.21,52.23,52.18,52.2,333169.0,43.7597,43.7765,43.7346,43.7513,333169.0
2019-11-11 09:30:00,52.33,52.33,52.18,52.2,322648.0,43.8603,43.8603,43.7346,43.7513,322648.0
2019-11-11 09:35:00,52.19,52.37,52.17,52.33,131212.0,43.743,43.8938,43.7262,43.8603,131212.0
2019-11-11 09:40:00,52.33,52.35,52.2,52.24,132251.0,43.8603,43.8771,43.7513,43.7849,132251.0
2019-11-11 09:45:00,52.25,52.27,52.2,52.22,120135.0,43.7933,43.81,43.7513,43.7681,120135.0
2019-11-11 09:50:00,52.23,52.25,52.2,52.23,60384.0,43.7765,43.7933,43.7513,43.7765,60384.0
2019-11-11 09:55:00,52.23,52.26,52.21,52.21,98620.0,43.7765,43.8016,43.7597,43.7597,98620.0
2019-11-11 10:00:00,52.22,52.26,52.2,52.24,45226.0,43.7681,43.8016,43.7513,43.7849,45226.0
2019-11-11 10:05:00,52.24,52.27,52.22,52.24,43058.0,43.7849,43.81,43.7681,43.7849,43058.0
2019-11-11 10:10:00,52.23,52.24,52.15,52.19,82501.0,43.7765,43.7849,43.7094,43.743,82501.0
2019-11-11 10:15:00,52.19,52.21,52.13,52.16,47004.0,43.743,43.7597,43.6927,43.7178,47004.0
2019-11-11 10:20:00,52.15,52.16,52.05,52.05,196939.0,43.7094,43.7178,43.6256,43.6256,196939.0
2019-11-11 10:25:00,52.06,52.06,51.96,52.0,102692.0,43.634,43.634,43.5502,43.5837,102692.0
2019-11-11 10:30:00,52.0,52.01,51.96,51.99,67640.0,43.5837,43.5921,43.5502,43.5753,67640.0
2019-11-11 10:35:00,51.98,52.01,51.95,51.99,59021.0,43.567,43.5921,43.5418,43.5753,59021.0
2019-11-11 10:40:00,52.0,52.03,51.99,52.0,45469.0,43.5837,43.6089,43.5753,43.5837,45469.0
2019-11-11 10:45:00,51.99,52.03,51.95,52.03,36249.0,43.5753,43.6089,43.5418,43.6089,36249.0
2019-11-11 10:50:00,52.02,52.03,51.99,51.99,41415.0,43.6005,43.6089,43.5753,43.5753,41415.0
2019-11-11 10:55:00,51.99,52.0,51.93,51.94,65756.0,43.5753,43.5837,43.525,43.5334,65756.0
2019-11-11 11:00:00,51.94,52.01,51.93,52.0,75987.0,43.5334,43.5921,43.525,43.5837,75987.0
2019-11-11 11:05:00,52.0,52.01,51.94,51.96,107817.0,43.5837,43.5921,43.5334,43.5502,107817.0
2019-11-11 11:10:00,51.96,51.96,51.92,51.93,62398.0,43.5502,43.5502,43.5167,43.525,62398.0
2019-11-11 11:15:00,51.93,52.0,51.92,51.97,83154.0,43.525,43.5837,43.5167,43.5586,83154.0
2019-11-11 11:20:00,51.96,51.97,51.92,51.93,55715.0,43.5502,43.5586,43.5167,43.525,55715.0
2019-11-11 11:25:00,51.93,51.98,51.91,51.97,64153.0,43.525,43.567,43.5083,43.5586,64153.0
2019-11-11 11:30:00,51.96,51.97,51.92,51.93,47626.0,43.5502,43.5586,43.5167,43.525,47626.0
2019-11-11 11:35:00,51.93,51.94,51.86,51.9,75756.0,43.525,43.5334,43.4664,43.4999,75756.0
2019-11-11 11:40:00,51.89,51.91,51.85,51.89,55770.0,43.4915,43.5083,43.458,43.4915,55770.0
2019-11-11 11:45:00,51.89,51.9,51.85,51.86,64773.0,43.4915,43.4999,43.458,43.4664,64773.0
2019-11-11 11:50:00,51.86,51.88,51.81,51.83,67354.0,43.4664,43.4831,43.4245,43.4412,67354.0
2019-11-11 11:55:00,51.83,51.86,51.82,51.85,57451.0,43.4412,43.4664,43.4328,43.458,57451.0
2019-11-11 12:00:00,51.85,51.86,51.82,51.84,41534.0,43.458,43.4664,43.4328,43.4496,41534.0
2019-11-11 12:05:00,51.84,51.9,51.82,51.88,72069.0,43.4496,43.4999,43.4328,43.4831,72069.0
2019-11-11 12:10:00,51.88,51.88,51.83,51.87,54145.0,43.4831,43.4831,43.4412,43.4748,54145.0
2019-11-11 12:15:00,51.86,51.87,51.82,51.83,53238.0,43.4664,43.4748,43.4328,43.4412,53238.0
2019-11-11 12:20:00,51.83,51.85,51.81,51.85,36769.0,43.4412,43.458,43.4245,43.458,36769.0
2019-11-11 12:25:00,51.85,51.85,51.83,51.84,27017.0,43.458,43.458,43.4412,43.4496,27017.0
2019-11-11 12:30:00,51.84,51.86,51.83,51.84,48115.0,43.4496,43.4664,43.4412,43.4496,48115.0
2019-11-11 12:35:00,51.84,51.85,51.83,51.85,22951.0,43.4496,43.458,43.4412,43.458,22951.0
2019-11-11 12:40:00,51.85,51.85,51.82,51.84,63242.0,43.458,43.458,43.4328,43.4496,63242.0
2019-11-11 12:45:00,51.84,51.85,51.83,51.84,31985.0,43.4496,43.458,43.4412,43.4496,31985.0
2019-11-11 12:50:00,51.84,51.86,51.83,51.85,41909.0,43.4496,43.4664,43.4412,43.458,41909.0
2019-11-11 12:55:00,51.85,51.88,51.84,51.86,57544.0,43.458,43.4831,43.4496,43.4664,57544.0
2019-11-11 13:00:00,51.87,51.89,51.86,51.86,35847.0,43.4748,43.4915,43.4664,43.4664,35847.0
2019-11-11 13:05:00,51.86,51.88,51.84,51.84,52531.0,43.4664,43.4831,43.4496,43.4496,52531.0
2019-11-11 13:10:00,51.85,51.85,51.82,51.85,35600.0,43.458,43.458,43.4328,43.458,35600.0
2019-11-11 13:15:00,51.84,51.85,51.83,51.85,23998.0,43.4496,43.458,43.4412,43.458,23998.0
2019-11-11 13:20:00,51.85,51.85,51.83,51.83,25688.0,43.458,43.458,43.4412,43.4412,25688.0
2019-11-11 13:25:00,51.83,51.85,51.83,51.85,51917.0,43.4412,43.458,43.4412,43.458,51917.0
2019-11-11 13:30:00,51.85,51.86,51.83,51.86,39236.0,43.458,43.4664,43.4412,43.4664,39236.0
2019-11-11 13:35:00,51.86,51.89,51.85,51.87,49593.0,43.4664,43.4915,43.458,43.4748,49593.0
2019-11-11 13:40:00,51.88,51.89,51.87,51.88,26665.0,43.4831,43.4915,43.4748,43.4831,26665.0
2019-11-11 13:45:00,51.87,51.88,51.84,51.85,33998.0,43.4748,43.4831,43.4496,43.458,33998.0
2019-11-11 13:50:00,51.85,51.86,51.84,51.84,53693.0,43.458,43.4664,43.4496,43.4496,53693.0
2019-11-11 13:55:00,51.85,51.86,51.83,51.83,37147.0,43.458,43.4664,43.4412,43.4412,37147.0
2019-11-11 14:00:00,51.84,51.84,51.81,51.84,45858.0,43.4496,43.4496,43.4245,43.4496,45858.0
2019-11-11 14:05:00,51.84,51.85,51.8,51.81,50128.0,43.4496,43.458,43.4161,43.4245,50128.0
2019-11-11 14:10:00,51.8,51.82,51.77,51.78,79775.0,43.4161,43.4328,43.3909,43.3993,79775.0
2019-11-11 14:15:00,51.79,51.82,51.78,51.81,71985.0,43.4077,43.4328,43.3993,43.4245,71985.0
2019-11-11 14:20:00,51.81,51.81,51.8,51.81,31243.0,43.4245,43.4245,43.4161,43.4245,31243.0
2019-11-11 14:25:00,51.81,51.83,51.8,51.82,77520.0,43.4245,43.4412,43.4161,43.4328,77520.0
2019-11-11 14:30:00,51.82,51.83,51.81,51.83,49914.0,43.4328,43.4412,43.4245,43.4412,49914.0
2019-11-11 14:35:00,51.83,51.86,51.82,51.86,47508.0,43.4412,43.4664,43.4328,43.4664,47508.0
2019-11-11 14:40:00,51.86,51.88,51.85,51.87,115685.0,43.4664,43.4831,43.458,43.4748,115685.0
2019-11-11 14:45:00,51.87,51.88,51.85,51.87,32540.0,43.4748,43.4831,43.458,43.4748,32540.0
2019-11-11 14:50:00,51.87,51.88,51.85,51.87,99831.0,43.4748,43.4831,43.458,43.4748,99831.0
2019-11-11 14:55:00,51.87,51.9,51.87,51.88,106876.0,43.4748,43.4999,43.4748,43.4831,106876.0
2019-11-11 15:00:00,51.87,51.88,51.86,51.87,33934.0,43.4748,43.4831,43.4664,43.4748,33934.0
2019-11-11 15:05:00,51.86,51.91,51.86,51.87,113104.0,43.4664,43.5083,43.4664,43.4748,113104.0
2019-11-11 15:10:00,51.87,51.88,51.86,51.88,40501.0,43.4748,43.4831,43.4664,43.4831,40501.0
2019-11-11 15:15:00,51.88,51.9,51.87,51.89,56443.0,43.4831,43.4999,43.4748,43.4915,56443.0
2019-11-11 15:20:00,51.88,51.89,51.87,51.88,88069.0,43.4831,43.4915,43.4748,43.4831,88069.0
2019-11-11 15:25:00,51.88,51.89,51.86,51.88,92336.0,43.4831,43.4915,43.4664,43.4831,92336.0
2019-11-11 15:30:00,51.89,51.89,51.83,51.84,93039.0,43.4915,43.4915,43.4412,43.4496,93039.0
2019-11-11 15:35:00,51.84,51.88,51.82,51.87,113136.0,43.4496,43.4831,43.4328,43.4748,113136.0
2019-11-11 15:40:00,51.88,51.88,51.84,51.85,115246.0,43.4831,43.4831,43.4496,43.458,115246.0
2019-11-11 15:45:00,51.85,51.86,51.84,51.86,144267.0,43.458,43.4664,43.4496,43.4664,144267.0
2019-11-11 15:50:00,51.86,51.86,51.82,51.84,164334.0,43.4664,43.4664,43.4328,43.4496,164334.0
2019-11-11 15:55:00,51.84,51.87,51.83,51.84,616199.0,43.4496,43.4748,43.4412,43.4496,616199.0
2019-11-12 09:30:00,51.91,51.91,51.71,51.81,433457.0,43.5083,43.5083,43.3407,43.4245,433457.0
2019-11-12 09:35:00,51.81,51.86,51.72,51.79,115947.0,43.4245,43.4664,43.349,43.4077,115947.0
2019-11-12 09:40:00,51.79,51.89,51.76,51.77,115742.0,43.4077,43.4915,43.3826,43.3909,115742.0
2019-11-12 09:45:00,51.77,51.81,51.71,51.71,206668.0,43.3909,43.4245,43.3407,43.3407,206668.0
2019-11-12 09:50:00,51.71,51.77,51.67,51.76,235408.0,43.3407,43.3909,43.3071,43.3826,235408.0
2019-11-12 09:55:00,51.76,51.77,51.67,51.76,148966.0,43.3826,43.3909,43.3071,43.3826,148966.0
2019-11-12 10:00:00,51.76,51.77,51.72,51.75,80819.0,43.3826,43.3909,43.349,43.3742,80819.0
2019-11-12 10:05:00,51.75,51.77,51.7,51.71,127568.0,43.3742,43.3909,43.3323,43.3407,127568.0
2019-11-12 10:10:00,51.71,51.71,51.62,51.7,157525.0,43.3407,43.3407,43.2652,43.3323,157525.0
2019-11-12 10:15:00,51.7,51.72,51.65,51.66,93268.0,43.3323,43.349,43.2904,43.2987,93268.0
2019-11-12 10:20:00,51.67,51.73,51.66,51.69,91121.0,43.3071,43.3574,43.2987,43.3239,91121.0
2019-11-12 10:25:00,51.69,51.71,51.68,51.69,94838.0,43.3239,43.3407,43.3155,43.3239,94838.0
2019-11-12 10:30:00,51.7,51.7,51.65,51.66,161206.0,43.3323,43.3323,43.2904,43.2987,161206.0
2019-11-12 10:35:00,51.66,51.68,51.62,51.66,148162.0,43.2987,43.3155,43.2652,43.2987,148162.0
2019-11-12 10:40:00,51.65,51.65,51.58,51.62,106818.0,43.2904,43.2904,43.2317,43.2652,106818.0
2019-11-12 10:45:00,51.63,51.67,51.59,51.62,92849.0,43.2736,43.3071,43.2401,43.2652,92849.0
2019-11-12 10:50:00,51.61,51.64,51.6,51.64,97816.0,43.2568,43.282,43.2485,43.282,97816.0
2019-11-12 10:55:00,51.63,51.73,51.63,51.7,123083.0,43.2736,43.3574,43.2736,43.3323,123083.0
2019-11-12 11:00:00,51.7,51.72,51.67,51.69,123312.0,43.3323,43.349,43.3071,43.3239,123312.0
2019-11-12 11:05:00,51.68,51.71,51.67,51.68,123719.0,43.3155,43.3407,43.3071,43.3155,123719.0
2019-11-12 11:10:00,51.69,51.71,51.68,51.69,72632.0,43.3239,43.3407,43.3155,43.3239,72632.0
2019-11-12 11:15:00,51.7,51.71,51.67,51.69,65639.0,43.3323,43.3407,43.3071,43.3239,65639.0
2019-11-12 11:20:00,51.69,51.74,51.69,51.71,92855.0,43.3239,43.3658,43.3239,43.3407,92855.0
2019-11-12 11:25:00,51.71,51.74,51.71,51.73,76996.0,43.3407,43.3658,43.3407,43.3574,76996.0
2019-11-12 11:30:00,51.73,51.74,51.71,51.72,151930.0,43.3574,43.3658,43.3407,43.349,151930.0
2019-11-12 11:35:00,51.72,51.72,51.67,51.68,116413.0,43.349,43.349,43.3071,43.3155,116413.0
2019-11-12 11:40:00,51.68,51.69,51.65,51.68,60604.0,43.3155,43.3239,43.2904,43.3155,60604.0
2019-11-12 11:45:00,51.68,51.7,51.65,51.66,72019.0,43.3155,43.3323,43.2904,43.2987,72019.0
2019-11-12 11:50:00,51.66,51.7,51.65,51.69,94331.0,43.2987,43.3323,43.2904,43.3239,94331.0
2019-11-12 11:55:00,51.69,51.71,51.68,51.68,78004.0,43.3239,43.3407,43.3155,43.3155,78004.0
2019-11-12 12:00:00,51.68,51.69,51.66,51.68,69270.0,43.3155,43.3239,43.2987,43.3155,69270.0
2019-11-12 12:05:00,51.67,51.7,51.66,51.68,54579.0,43.3071,43.3323,43.2987,43.3155,54579.0
2019-11-12 12:10:00,51.69,51.7,51.68,51.7,36963.0,43.3239,43.3323,43.3155,43.3323,36963.0
2019-11-12 12:15:00,51.69,51.7,51.68,51.69,37302.0,43.3239,43.3323,43.3155,43.3239,37302.0
2019-11-12 12:20:00,51.68,51.69,51.66,51.66,38748.0,43.3155,43.3239,43.2987,43.2987,38748.0
2019-11-12 12:25:00,51.66,51.67,51.64,51.66,37309.0,43.2987,43.3071,43.282,43.2987,37309.0
2019-11-12 12:30:00,51.66,51.67,51.65,51.66,46500.0,43.2987,43.3071,43.2904,43.2987,46500.0
2019-11-12 12:35:00,51.66,51.67,51.65,51.66,39271.0,43.2987,43.3071,43.2904,43.2987,39271.0
2019-11-12 12:40:00,51.67,51.67,51.65,51.65,72552.0,43.3071,43.3071,43.2904,43.2904,72552.0
2019-11-12 12:45:00,51.66,51.68,51.65,51.68,57786.0,43.2987,43.3155,43.2904,43.3155,57786.0
2019-11-12 12:50:00,51.68,51.7,51.66,51.7,70094.0,43.3155,43.3323,43.2987,43.3323,70094.0
2019-11-12 12:55:00,51.7,51.71,51.68,51.7,41991.0,43.3323,43.3407,43.3155,43.3323,41991.0
2019-11-12 13:00:00,51.7,51.71,51.69,51.71,41163.0,43.3323,43.3407,43.3239,43.3407,41163.0
2019-11-12 13:05:00,51.71,51.73,51.7,51.73,84315.0,43.3407,43.3574,43.3323,43.3574,84315.0
2019-11-12 13:10:00,51.72,51.73,51.69,51.72,102678.0,43.349,43.3574,43.3239,43.349,102678.0
2019-11-12 13:15:00,51.72,51.74,51.71,51.73,75031.0,43.349,43.3658,43.3407,43.3574,75031.0
2019-11-12 13:20:00,51.73,51.79,51.71,51.77,170136.0,43.3574,43.4077,43.3407,43.3909,170136.0
2019-11-12 13:25:00,51.76,51.83,51.76,51.78,91185.0,43.3826,43.4412,43.3826,43.3993,91185.0
2019-11-12 13:30:00,51.78,51.81,51.73,51.73,106710.0,43.3993,43.4245,43.3574,43.3574,106710.0
2019-11-12 13:35:00,51.73,51.77,51.71,51.77,102032.0,43.3574,43.3909,43.3407,43.3909,102032.0
2019-11-12 13:40:00,51.76,51.78,51.75,51.77,42424.0,43.3826,43.3993,43.3742,43.3909,42424.0
2019-11-12 13:45:00,51.78,51.8,51.77,51.77,50810.0,43.3993,43.4161,43.3909,43.3909,50810.0
2019-11-12 13:50:00,51.78,51.81,51.77,51.8,227576.0,43.3993,43.4245,43.3909,43.4161,227576.0
2019-11-12 13:55:00,51.8,51.81,51.73,51.77,124572.0,43.4161,43.4245,43.3574,43.3909,124572.0
2019-11-12 14:00:00,51.77,51.77,51.72,51.73,89593.0,43.3909,43.3909,43.349,43.3574,89593.0
2019-11-12 14:05:00,51.73,51.8,51.7,51.79,101802.0,43.3574,43.4161,43.3323,43.4077,101802.0
2019-11-12 14:10:00,51.79,51.8,51.74,51.74,89137.0,43.4077,43.4161,43.3658,43.3658,89137.0
2019-11-12 14:15:00,51.74,51.78,51.73,51.77,69251.0,43.3658,43.3993,43.3574,43.3909,69251.0
2019-11-12 14:20:00,51.76,51.78,51.73,51.76,58537.0,43.3826,43.3993,43.3574,43.3826,58537.0
2019-11-12 14:25:00,51.76,51.81,51.75,51.8,97173.0,43.3826,43.4245,43.3742,43.4161,97173.0
2019-11-12 14:30:00,51.8,51.84,51.79,51.83,56466.0,43.4161,43.4496,43.4077,43.4412,56466.0
2019-11-12 14:35:00,51.83,51.83,51.79,51.8,61784.0,43.4412,43.4412,43.4077,43.4161,61784.0
2019-11-12 14:40:00,51.81,51.81,51.78,51.79,59968.0,43.4245,43.4245,43.3993,43.4077,59968.0
2019-11-12 14:45:00,51.79,51.82,51.78,51.79,58602.0,43.4077,43.4328,43.3993,43.4077,58602.0
2019-11-12 14:50:00,51.79,51.8,51.74,51.74,89575.0,43.4077,43.4161,43.3658,43.3658,89575.0
2019-11-12 14:55:00,51.74,51.75,51.7,51.73,60745.0,43.3658,43.3742,43.3323,43.3574,60745.0
2019-11-12 15:00:00,51.72,51.75,51.7,51.72,78403.0,43.349,43.3742,43.3323,43.349,78403.0
2019-11-12 15:05:00,51.72,51.74,51.71,51.72,52938.0,43.349,43.3658,43.3407,43.349,52938.0
2019-11-12 15:10:00,51.72,51.73,51.7,51.72,67783.0,43.349,43.3574,43.3323,43.349,67783.0
2019-11-12 15:15:00,51.71,51.74,51.7,51.72,94450.0,43.3407,43.3658,43.3323,43.349,94450.0
2019-11-12 15:20:00,51.72,51.76,51.72,51.75,186558.0,43.349,43.3826,43.349,43.3742,186558.0
2019-11-12 15:25:00,51.75,51.76,51.71,51.71,96833.0,43.3742,43.3826,43.3407,43.3407,96833.0
2019-11-12 15:30:00,51.72,51.77,51.71,51.75,110683.0,43.349,43.3909,43.3407,43.3742,110683.0
2019-11-12 15:35:00,51.75,51.76,51.73,51.73,131500.0,43.3742,43.3826,43.3574,43.3574,131500.0
2019-11-12 15:40:00,51.73,51.74,51.72,51.73,111375.0,43.3574,43.3658,43.349,43.3574,111375.0
2019-11-12 15:45:00,51.73,51.73,51.7,51.73,187201.0,43.3574,43.3574,43.3323,43.3574,187201.0
2019-11-12 15:50:00,51.73,51.76,51.69,51.71,421618.0,43.3574,43.3826,43.3239,43.3407,421618.0
2019-11-12 15:55:00,51.71,51.77,51.67,51.71,922906.0,43.3407,43.3909,43.3071,43.3407,922906.0
2019-11-13 09:30:00,52.18,52.28,52.06,52.15,687703.0,43.7346,43.8184,43.634,43.7094,687703.0
2019-11-13 09:35:00,52.14,52.16,51.96,52.08,244975.0,43.7011,43.7178,43.5502,43.6508,244975.0
2019-11-13 09:40:00,52.09,52.15,52.03,52.05,112070.0,43.6591,43.7094,43.6089,43.6256,112070.0
2019-11-13 09:45:00,52.05,52.08,52.01,52.08,49601.0,43.6256,43.6508,43.5921,43.6508,49601.0
2019-11-13 09:50:00,52.08,52.11,52.06,52.07,57779.0,43.6508,43.6759,43.634,43.6424,57779.0
2019-11-13 09:55:00,52.08,52.19,52.07,52.15,161201.0,43.6508,43.743,43.6424,43.7094,161201.0
2019-11-13 10:00:00,52.14,52.15,52.11,52.12,87869.0,43.7011,43.7094,43.6759,43.6843,87869.0
2019-11-13 10:05:00,52.12,52.15,52.05,52.09,93609.0,43.6843,43.7094,43.6256,43.6591,93609.0
2019-11-13 10:10:00,52.09,52.12,52.07,52.12,151676.0,43.6591,43.6843,43.6424,43.6843,151676.0
2019-11-13 10:15:00,52.12,52.16,52.09,52.11,140577.0,43.6843,43.7178,43.6591,43.6759,140577.0
2019-11-13 10:20:00,52.11,52.16,52.11,52.12,57226.0,43.6759,43.7178,43.6759,43.6843,57226.0
2019-11-13 10:25:00,52.12,52.13,52.04,52.09,102124.0,43.6843,43.6927,43.6172,43.6591,102124.0
2019-11-13 10:30:00,52.09,52.21,52.09,52.2,82250.0,43.6591,43.7597,43.6591,43.7513,82250.0
2019-11-13 10:35:00,52.21,52.29,52.19,52.26,167642.0,43.7597,43.8268,43.743,43.8016,167642.0
2019-11-13 10:40:00,52.26,52.29,52.21,52.28,120477.0,43.8016,43.8268,43.7597,43.8184,120477.0
2019-11-13 10:45:00,52.28,52.35,52.25,52.32,134290.0,43.8184,43.8771,43.7933,43.8519,134290.0
2019-11-13 10:50:00,52.31,52.39,52.3,52.38,282402.0,43.8435,43.9106,43.8352,43.9022,282402.0
2019-11-13 10:55:00,52.39,52.43,52.3,52.32,227481.0,43.9106,43.9441,43.8352,43.8519,227481.0
2019-11-13 11:00:00,52.32,52.33,52.26,52.29,123592.0,43.8519,43.8603,43.8016,43.8268,123592.0
2019-11-13 11:05:00,52.29,52.3,52.24,52.29,116670.0,43.8268,43.8352,43.7849,43.8268,116670.0
2019-11-13 11:10:00,52.29,52.29,52.22,52.24,106164.0,43.8268,43.8268,43.7681,43.7849,106164.0
2019-11-13 11:15:00,52.24,52.24,52.2,52.21,40995.0,43.7849,43.7849,43.7513,43.7597,40995.0
2019-11-13 11:20:00,52.2,52.21,52.18,52.21,60083.0,43.7513,43.7597,43.7346,43.7597,60083.0
2019-11-13 11:25:00,52.21,52.25,52.19,52.24,123918.0,43.7597,43.7933,43.743,43.7849,123918.0
2019-11-13 11:30:00,52.24,52.3,52.24,52.29,147886.0,43.7849,43.8352,43.7849,43.8268,147886.0
2019-11-13 11:35:00,52.3,52.32,52.25,52.31,271227.0,43.8352,43.8519,43.7933,43.8435,271227.0
2019-11-13 11:40:00,52.3,52.31,52.27,52.29,39485.0,43.8352,43.8435,43.81,43.8268,39485.0
2019-11-13 11:45:00,52.29,52.3,52.25,52.28,51119.0,43.8268,43.8352,43.7933,43.8184,51119.0
2019-11-13 11:50:00,52.27,52.3,52.25,52.3,50622.0,43.81,43.8352,43.7933,43.8352,50622.0
2019-11-13 11:55:00,52.3,52.31,52.28,52.3,57820.0,43.8352,43.8435,43.8184,43.8352,57820.0
2019-11-13 12:00:00,52.3,52.3,52.28,52.29,90418.0,43.8352,43.8352,43.8184,43.8268,90418.0
2019-11-13 12:05:00,52.29,52.31,52.26,52.29,55874.0,43.8268,43.8435,43.8016,43.8268,55874.0
2019-11-13 12:10:00,52.29,52.34,52.29,52.34,105343.0,43.8268,43.8687,43.8268,43.8687,105343.0
2019-11-13 12:15:00,52.34,52.34,52.3,52.31,31849.0,43.8687,43.8687,43.8352,43.8435,31849.0
2019-11-13 12:20:00,52.32,52.37,52.31,52.35,255953.0,43.8519,43.8938,43.8435,43.8771,255953.0
2019-11-13 12:25:00,52.34,52.39,52.32,52.38,60136.0,43.8687,43.9106,43.8519,43.9022,60136.0
2019-11-13 12:30:00,52.38,52.39,52.35,52.37,25685.0,43.9022,43.9106,43.8771,43.8938,25685.0
2019-11-13 12:35:00,52.36,52.39,52.35,52.38,46387.0,43.8854,43.9106,43.8771,43.9022,46387.0
2019-11-13 12:40:00,52.37,52.4,52.35,52.36,68534.0,43.8938,43.919,43.8771,43.8854,68534.0
2019-11-13 12:45:00,52.36,52.36,52.32,52.33,40797.0,43.8854,43.8854,43.8519,43.8603,40797.0
2019-11-13 12:50:00,52.33,52.35,52.32,52.33,27713.0,43.8603,43.8771,43.8519,43.8603,27713.0
2019-11-13 12:55:00,52.33,52.33,52.29,52.31,45539.0,43.8603,43.8603,43.8268,43.8435,45539.0
2019-11-13 13:00:00,52.32,52.35,52.31,52.34,93736.0,43.8519,43.8771,43.8435,43.8687,93736.0
2019-11-13 13:05:00,52.35,52.39,52.34,52.38,64925.0,43.8771,43.9106,43.8687,43.9022,64925.0
2019-11-13 13:10:00,52.38,52.39,52.33,52.36,55401.0,43.9022,43.9106,43.8603,43.8854,55401.0
2019-11-13 13:15:00,52.36,52.36,52.32,52.34,20171.0,43.8854,43.8854,43.8519,43.8687,20171.0
2019-11-13 13:20:00,52.33,52.36,52.33,52.36,34275.0,43.8603,43.8854,43.8603,43.8854,34275.0
2019-11-13 13:25:00,52.36,52.37,52.34,52.34,47551.0,43.8854,43.8938,43.8687,43.8687,47551.0
2019-11-13 13:30:00,52.33,52.35,52.32,52.33,42017.0,43.8603,43.8771,43.8519,43.8603,42017.0
2019-11-13 13:35:00,52.33,52.35,52.32,52.33,35262.0,43.8603,43.8771,43.8519,43.8603,35262.0
2019-11-13 13:40:00,52.32,52.34,52.32,52.34,25690.0,43.8519,43.8687,43.8519,43.8687,25690.0
2019-11-13 13:45:00,52.34,52.34,52.32,52.33,56666.0,43.8687,43.8687,43.8519,43.8603,56666.0
2019-11-13 13:50:00,52.33,52.38,52.32,52.34,55999.0,43.8603,43.9022,43.8519,43.8687,55999.0
2019-11-13 13:55:00,52.35,52.37,52.26,52.34,171140.0,43.8771,43.8938,43.8016,43.8687,171140.0
2019-11-13 14:00:00,52.34,52.37,52.31,52.35,81511.0,43.8687,43.8938,43.8435,43.8771,81511.0
2019-11-13 14:05:00,52.35,52.36,52.32,52.34,53596.0,43.8771,43.8854,43.8519,43.8687,53596.0
2019-11-13 14:10:00,52.34,52.37,52.32,52.36,61272.0,43.8687,43.8938,43.8519,43.8854,61272.0
2019-11-13 14:15:00,52.37,52.37,52.34,52.35,32410.0,43.8938,43.8938,43.8687,43.8771,32410.0
2019-11-13 14:20:00,52.34,52.37,52.33,52.35,68985.0,43.8687,43.8938,43.8603,43.8771,68985.0
2019-11-13 14:25:00,52.35,52.36,52.34,52.35,38041.0,43.8771,43.8854,43.8687,43.8771,38041.0
2019-11-13 14:30:00,52.35,52.36,52.34,52.35,68343.0,43.8771,43.8854,43.8687,43.8771,68343.0
2019-11-13 14:35:00,52.35,52.35,52.31,52.31,66828.0,43.8771,43.8771,43.8435,43.8435,66828.0
2019-11-13 14:40:00,52.32,52.36,52.31,52.34,76317.0,43.8519,43.8854,43.8435,43.8687,76317.0
2019-11-13 14:45:00,52.35,52.35,52.29,52.31,81803.0,43.8771,43.8771,43.8268,43.8435,81803.0
2019-11-13 14:50:00,52.32,52.36,52.3,52.36,31560.0,43.8519,43.8854,43.8352,43.8854,31560.0
2019-11-13 14:55:00,52.36,52.36,52.33,52.34,54822.0,43.8854,43.8854,43.8603,43.8687,54822.0
2019-11-13 15:00:00,52.34,52.35,52.3,52.35,110439.0,43.8687,43.8771,43.8352,43.8771,110439.0
2019-11-13 15:05:00,52.34,52.35,52.33,52.35,58072.0,43.8687,43.8771,43.8603,43.8771,58072.0
2019-11-13 15:10:00,52.35,52.35,52.33,52.35,555714.0,43.8771,43.8771,43.8603,43.8771,555714.0
2019-11-13 15:15:00,52.35,52.39,52.35,52.38,72128.0,43.8771,43.9106,43.8771,43.9022,72128.0
2019-11-13 15:20:00,52.38,52.39,52.36,52.38,77926.0,43.9022,43.9106,43.8854,43.9022,77926.0
2019-11-13 15:25:00,52.39,52.41,52.37,52.41,113184.0,43.9106,43.9274,43.8938,43.9274,113184.0
2019-11-13 15:30:00,52.4,52.45,52.39,52.41,146033.0,43.919,43.9609,43.9106,43.9274,146033.0
2019-11-13 15:35:00,52.41,52.43,52.38,52.38,134353.0,43.9274,43.9441,43.9022,43.9022,134353.0
2019-11-13 15:40:00,52.38,52.42,52.36,52.41,142333.0,43.9022,43.9357,43.8854,43.9274,142333.0
2019-11-13 15:45:00,52.41,52.45,52.41,52.43,152918.0,43.9274,43.9609,43.9274,43.9441,152918.0
2019-11-13 15:50:00,52.43,52.44,52.34,52.39,280716.0,43.9441,43.9525,43.8687,43.9106,280716.0
2019-11-13 15:55:00,52.39,52.42,52.35,52.39,590906.0,43.9106,43.9357,43.8771,43.9106,590906.0
2019-11-14 09:30:00,52.53,52.57,52.35,52.45,279240.0,44.0279,44.0615,43.8771,43.9609,279240.0
2019-11-14 09:35:00,52.45,52.54,52.44,52.53,96034.0,43.9609,44.0363,43.9525,44.0279,96034.0
2019-11-14 09:40:00,52.53,52.54,52.4,52.44,229905.0,44.0279,44.0363,43.919,43.9525,229905.0
2019-11-14 09:45:00,52.45,52.51,52.44,52.51,129270.0,43.9609,44.0112,43.9525,44.0112,129270.0
2019-11-14 09:50:00,52.51,52.53,52.49,52.53,78045.0,44.0112,44.0279,43.9944,44.0279,78045.0
2019-11-14 09:55:00,52.53,52.66,52.52,52.64,104899.0,44.0279,44.1369,44.0196,44.1201,104899.0
2019-11-14 10:00:00,52.64,52.65,52.59,52.59,262812.0,44.1201,44.1285,44.0782,44.0782,262812.0
2019-11-14 10:05:00,52.59,52.63,52.56,52.6,91130.0,44.0782,44.1117,44.0531,44.0866,91130.0
2019-11-14 10:10:00,52.61,52.62,52.54,52.56,65214.0,44.095,44.1034,44.0363,44.0531,65214.0
2019-11-14 10:15:00,52.57,52.6,52.55,52.57,73561.0,44.0615,44.0866,44.0447,44.0615,73561.0
2019-11-14 10:20:00,52.58,52.62,52.55,52.6,84848.0,44.0698,44.1034,44.0447,44.0866,84848.0
2019-11-14 10:25:00,52.61,52.63,52.56,52.57,185410.0,44.095,44.1117,44.0531,44.0615,185410.0
2019-11-14 10:30:00,52.57,52.62,52.57,52.6,51676.0,44.0615,44.1034,44.0615,44.0866,51676.0
2019-11-14 10:35:00,52.6,52.63,52.57,52.57,66524.0,44.0866,44.1117,44.0615,44.0615,66524.0
2019-11-14 10:40:00,52.57,52.6,52.54,52.55,62630.0,44.0615,44.0866,44.0363,44.0447,62630.0
2019-11-14 10:45:00,52.56,52.62,52.55,52.62,54529.0,44.0531,44.1034,44.0447,44.1034,54529.0
2019-11-14 10:50:00,52.62,52.62,52.53,52.57,120124.0,44.1034,44.1034,44.0279,44.0615,120124.0
2019-11-14 10:55:00,52.57,52.6,52.55,52.59,47070.0,44.0615,44.0866,44.0447,44.0782,47070.0
2019-11-14 11:00:00,52.6,52.64,52.58,52.58,157328.0,44.0866,44.1201,44.0698,44.0698,157328.0
2019-11-14 11:05:00,52.59,52.6,52.56,52.57,53187.0,44.0782,44.0866,44.0531,44.0615,53187.0
2019-11-14 11:10:00,52.57,52.58,52.52,52.53,61163.0,44.0615,44.0698,44.0196,44.0279,61163.0
2019-11-14 11:15:00,52.53,52.54,52.46,52.49,75618.0,44.0279,44.0363,43.9693,43.9944,75618.0
2019-11-14 11:20:00,52.48,52.51,52.48,52.5,41126.0,43.986,44.0112,43.986,44.0028,41126.0
2019-11-14 11:25:00,52.49,52.51,52.46,52.49,92043.0,43.9944,44.0112,43.9693,43.9944,92043.0
2019-11-14 11:30:00,52.49,52.49,52.4,52.41,77289.0,43.9944,43.9944,43.919,43.9274,77289.0
2019-11-14 11:35:00,52.41,52.44,52.39,52.42,121100.0,43.9274,43.9525,43.9106,43.9357,121100.0
2019-11-14 11:40:00,52.42,52.43,52.38,52.39,180528.0,43.9357,43.9441,43.9022,43.9106,180528.0
2019-11-14 11:45:00,52.39,52.43,52.35,52.37,115876.0,43.9106,43.9441,43.8771,43.8938,115876.0
2019-11-14 11:50:00,52.38,52.42,52.37,52.42,86359.0,43.9022,43.9357,43.8938,43.9357,86359.0
2019-11-14 11:55:00,52.41,52.46,52.41,52.44,40552.0,43.9274,43.9693,43.9274,43.9525,40552.0
2019-11-14 12:00:00,52.44,52.47,52.41,52.47,29800.0,43.9525,43.9776,43.9274,43.9776,29800.0
2019-11-14 12:05:00,52.47,52.51,52.47,52.51,52082.0,43.9776,44.0112,43.9776,44.0112,52082.0
2019-11-14 12:10:00,52.52,52.52,52.45,52.46,58356.0,44.0196,44.0196,43.9609,43.9693,58356.0
2019-11-14 12:15:00,52.46,52.47,52.43,52.45,43076.0,43.9693,43.9776,43.9441,43.9609,43076.0
2019-11-14 12:20:00,52.45,52.45,52.42,52.43,28403.0,43.9609,43.9609,43.9357,43.9441,28403.0
2019-11-14 12:25:00,52.43,52.44,52.41,52.42,35938.0,43.9441,43.9525,43.9274,43.9357,35938.0
2019-11-14 12:30:00,52.43,52.48,52.41,52.48,49627.0,43.9441,43.986,43.9274,43.986,49627.0
2019-11-14 12:35:00,52.47,52.5,52.45,52.5,58219.0,43.9776,44.0028,43.9609,44.0028,58219.0
2019-11-14 12:40:00,52.5,52.53,52.48,52.53,33431.0,44.0028,44.0279,43.986,44.0279,33431.0
2019-11-14 12:45:00,52.53,52.54,52.46,52.49,80753.0,44.0279,44.0363,43.9693,43.9944,80753.0
2019-11-14 12:50:00,52.49,52.54,52.48,52.52,39677.0,43.9944,44.0363,43.986,44.0196,39677.0
2019-11-14 12:55:00,52.52,52.53,52.47,52.5,36940.0,44.0196,44.0279,43.9776,44.0028,36940.0
2019-11-14 13:00:00,52.49,52.51,52.46,52.47,26231.0,43.9944,44.0112,43.9693,43.9776,26231.0
2019-11-14 13:05:00,52.47,52.52,52.47,52.52,32350.0,43.9776,44.0196,43.9776,44.0196,32350.0
2019-11-14 13:10:00,52.52,52.52,52.48,52.51,38435.0,44.0196,44.0196,43.986,44.0112,38435.0
2019-11-14 13:15:00,52.51,52.51,52.48,52.5,31493.0,44.0112,44.0112,43.986,44.0028,31493.0
2019-11-14 13:20:00,52.5,52.5,52.46,52.47,41032.0,44.0028,44.0028,43.9693,43.9776,41032.0
2019-11-14 13:25:00,52.47,52.48,52.44,52.45,54907.0,43.9776,43.986,43.9525,43.9609,54907.0
2019-11-14 13:30:00,52.45,52.53,52.44,52.52,38969.0,43.9609,44.0279,43.9525,44.0196,38969.0
2019-11-14 13:35:00,52.51,52.55,52.51,52.53,44544.0,44.0112,44.0447,44.0112,44.0279,44544.0
2019-11-14 13:40:00,52.53,52.53,52.49,52.52,28443.0,44.0279,44.0279,43.9944,44.0196,28443.0
2019-11-14 13:45:00,52.51,52.53,52.5,52.52,40764.0,44.0112,44.0279,44.0028,44.0196,40764.0
2019-11-14 13:50:00,52.52,52.55,52.49,52.55,56505.0,44.0196,44.0447,43.9944,44.0447,56505.0
2019-11-14 13:55:00,52.54,52.55,52.42,52.46,181125.0,44.0363,44.0447,43.9357,43.9693,181125.0
2019-11-14 14:00:00,52.45,52.51,52.44,52.51,40062.0,43.9609,44.0112,43.9525,44.0112,40062.0
2019-11-14 14:05:00,52.5,52.54,52.48,52.54,42439.0,44.0028,44.0363,43.986,44.0363,42439.0
2019-11-14 14:10:00,52.53,52.56,52.52,52.54,35756.0,44.0279,44.0531,44.0196,44.0363,35756.0
2019-11-14 14:15:00,52.53,52.57,52.53,52.54,47371.0,44.0279,44.0615,44.0279,44.0363,47371.0
2019-11-14 14:20:00,52.54,52.57,52.53,52.55,38831.0,44.0363,44.0615,44.0279,44.0447,38831.0
2019-11-14 14:25:00,52.55,52.57,52.53,52.55,38632.0,44.0447,44.0615,44.0279,44.0447,38632.0
2019-11-14 14:30:00,52.55,52.58,52.53,52.57,55987.0,44.0447,44.0698,44.0279,44.0615,55987.0
2019-11-14 14:35:00,52.57,52.59,52.56,52.59,33377.0,44.0615,44.0782,44.0531,44.0782,33377.0
2019-11-14 14:40:00,52.59,52.6,52.55,52.57,66891.0,44.0782,44.0866,44.0447,44.0615,66891.0
2019-11-14 14:45:00,52.57,52.61,52.56,52.59,30570.0,44.0615,44.095,44.0531,44.0782,30570.0
2019-11-14 14:50:00,52.59,52.62,52.58,52.59,37517.0,44.0782,44.1034,44.0698,44.0782,37517.0
2019-11-14 14:55:00,52.59,52.6,52.58,52.58,34880.0,44.0782,44.0866,44.0698,44.0698,34880.0
2019-11-14 15:00:00,52.58,52.59,52.55,52.57,60424.0,44.0698,44.0782,44.0447,44.0615,60424.0
2019-11-14 15:05:00,52.57,52.59,52.57,52.57,60342.0,44.0615,44.0782,44.0615,44.0615,60342.0
2019-11-14 15:10:00,52.58,52.58,52.55,52.56,57161.0,44.0698,44.0698,44.0447,44.0531,57161.0
2019-11-14 15:15:00,52.56,52.59,52.56,52.59,38445.0,44.0531,44.0782,44.0531,44.0782,38445.0
2019-11-14 15:20:00,52.59,52.59,52.54,52.57,88372.0,44.0782,44.0782,44.0363,44.0615,88372.0
2019-11-14 15:25:00,52.58,52.62,52.57,52.6,54310.0,44.0698,44.1034,44.0615,44.0866,54310.0
2019-11-14 15:30:00,52.61,52.61,52.57,52.58,85230.0,44.095,44.095,44.0615,44.0698,85230.0
2019-11-14 15:35:00,52.58,52.58,52.55,52.57,101540.0,44.0698,44.0698,44.0447,44.0615,101540.0
2019-11-14 15:40:00,52.57,52.62,52.56,52.62,76591.0,44.0615,44.1034,44.0531,44.1034,76591.0
2019-11-14 15:45:00,52.62,52.63,52.59,52.61,102950.0,44.1034,44.1117,44.0782,44.095,102950.0
2019-11-14 15:50:00,52.61,52.66,52.61,52.62,274763.0,44.095,44.1369,44.095,44.1034,274763.0
2019-11-14 15:55:00,52.63,52.67,52.6,52.64,597262.0,44.1117,44.1453,44.0866,44.1201,597262.0
2019-11-15 09:30:00,52.64,52.65,52.56,52.6,726137.0,44.1201,44.1285,44.0531,44.0866,726137.0
2019-11-15 09:35:00,52.6,52.63,52.51,52.54,64365.0,44.0866,44.1117,44.0112,44.0363,64365.0
2019-11-15 09:40:00,52.54,52.56,52.51,52.53,47133.0,44.0363,44.0531,44.0112,44.0279,47133.0
2019-11-15 09:45:00,52.54,52.57,52.5,52.51,126537.0,44.0363,44.0615,44.0028,44.0112,126537.0
2019-11-15 09:50:00,52.5,52.53,52.45,52.47,170531.0,44.0028,44.0279,43.9609,43.9776,170531.0
2019-11-15 09:55:00,52.47,52.49,52.45,52.49,51324.0,43.9776,43.9944,43.9609,43.9944,51324.0
2019-11-15 10:00:00,52.48,52.53,52.47,52.53,53056.0,43.986,44.0279,43.9776,44.0279,53056.0
2019-11-15 10:05:00,52.53,52.54,52.43,52.44,134509.0,44.0279,44.0363,43.9441,43.9525,134509.0
2019-11-15 10:10:00,52.44,52.5,52.43,52.48,49776.0,43.9525,44.0028,43.9441,43.986,49776.0
2019-11-15 10:15:00,52.48,52.59,52.48,52.58,49465.0,43.986,44.0782,43.986,44.0698,49465.0
2019-11-15 10:20:00,52.57,52.58,52.53,52.54,92710.0,44.0615,44.0698,44.0279,44.0363,92710.0
2019-11-15 10:25:00,52.54,52.55,52.48,52.5,76938.0,44.0363,44.0447,43.986,44.0028,76938.0
2019-11-15 10:30:00,52.51,52.55,52.47,52.48,63531.0,44.0112,44.0447,43.9776,43.986,63531.0
2019-11-15 10:35:00,52.48,52.48,52.44,52.45,64643.0,43.986,43.986,43.9525,43.9609,64643.0
2019-11-15 10:40:00,52.45,52.46,52.4,52.41,142548.0,43.9609,43.9693,43.919,43.9274,142548.0
2019-11-15 10:45:00,52.41,52.42,52.37,52.4,98364.0,43.9274,43.9357,43.8938,43.919,98364.0
2019-11-15 10:50:00,52.4,52.46,52.39,52.46,86523.0,43.919,43.9693,43.9106,43.9693,86523.0
2019-11-15 10:55:00,52.46,52.5,52.44,52.49,93864.0,43.9693,44.0028,43.9525,43.9944,93864.0
2019-11-15 11:00:00,52.49,52.54,52.48,52.52,104105.0,43.9944,44.0363,43.986,44.0196,104105.0
2019-11-15 11:05:00,52.53,52.59,52.52,52.54,58954.0,44.0279,44.0782,44.0196,44.0363,58954.0
2019-11-15 11:10:00,52.55,52.56,52.53,52.55,38432.0,44.0447,44.0531,44.0279,44.0447,38432.0
2019-11-15 11:15:00,52.55,52.62,52.54,52.58,86544.0,44.0447,44.1034,44.0363,44.0698,86544.0
2019-11-15 11:20:00,52.57,52.6,52.55,52.57,61415.0,44.0615,44.0866,44.0447,44.0615,61415.0
2019-11-15 11:25:00,52.56,52.66,52.56,52.65,51155.0,44.0531,44.1369,44.0531,44.1285,51155.0
2019-11-15 11:30:00,52.65,52.65,52.55,52.56,205344.0,44.1285,44.1285,44.0447,44.0531,205344.0
2019-11-15 11:35:00,52.56,52.57,52.51,52.52,55711.0,44.0531,44.0615,44.0112,44.0196,55711.0
2019-11-15 11:40:00,52.53,52.55,52.51,52.55,52123.0,44.0279,44.0447,44.0112,44.0447,52123.0
2019-11-15 11:45:00,52.55,52.56,52.53,52.55,40823.0,44.0447,44.0531,44.0279,44.0447,40823.0
2019-11-15 11:50:00,52.55,52.58,52.54,52.55,38612.0,44.0447,44.0698,44.0363,44.0447,38612.0
2019-11-15 11:55:00,52.55,52.56,52.53,52.54,39563.0,44.0447,44.0531,44.0279,44.0363,39563.0
2019-11-15 12:00:00,52.54,52.55,52.52,52.55,31518.0,44.0363,44.0447,44.0196,44.0447,31518.0
2019-11-15 12:05:00,52.55,52.58,52.54,52.58,20621.0,44.0447,44.0698,44.0363,44.0698,20621.0
2019-11-15 12:10:00,52.57,52.58,52.55,52.58,43523.0,44.0615,44.0698,44.0447,44.0698,43523.0
2019-11-15 12:15:00,52.58,52.59,52.53,52.54,37229.0,44.0698,44.0782,44.0279,44.0363,37229.0
2019-11-15 12:20:00,52.54,52.55,52.52,52.55,47712.0,44.0363,44.0447,44.0196,44.0447,47712.0
2019-11-15 12:25:00,52.55,52.57,52.54,52.57,25862.0,44.0447,44.0615,44.0363,44.0615,25862.0
2019-11-15 12:30:00,52.57,52.59,52.56,52.59,24834.0,44.0615,44.0782,44.0531,44.0782,24834.0
2019-11-15 12:35:00,52.59,52.59,52.56,52.57,31686.0,44.0782,44.0782,44.0531,44.0615,31686.0
2019-11-15 12:40:00,52.57,52.58,52.56,52.58,28615.0,44.0615,44.0698,44.0531,44.0698,28615.0
2019-11-15 12:45:00,52.57,52.58,52.54,52.55,35833.0,44.0615,44.0698,44.0363,44.0447,35833.0
2019-11-15 12:50:00,52.54,52.55,52.52,52.53,48199.0,44.0363,44.0447,44.0196,44.0279,48199.0
2019-11-15 12:55:00,52.54,52.55,52.49,52.5,56740.0,44.0363,44.0447,43.9944,44.0028,56740.0
2019-11-15 13:00:00,52.5,52.52,52.5,52.51,48968.0,44.0028,44.0196,44.0028,44.0112,48968.0
2019-11-15 13:05:00,52.51,52.52,52.5,52.51,40180.0,44.0112,44.0196,44.0028,44.0112,40180.0
2019-11-15 13:10:00,52.5,52.52,52.5,52.51,24367.0,44.0028,44.0196,44.0028,44.0112,24367.0
2019-11-15 13:15:00,52.51,52.51,52.5,52.5,22432.0,44.0112,44.0112,44.0028,44.0028,22432.0
2019-11-15 13:20:00,52.5,52.51,52.49,52.5,41821.0,44.0028,44.0112,43.9944,44.0028,41821.0
2019-11-15 13:25:00,52.5,52.51,52.5,52.5,23270.0,44.0028,44.0112,44.0028,44.0028,23270.0
2019-11-15 13:30:00,52.51,52.51,52.49,52.51,31512.0,44.0112,44.0112,43.9944,44.0112,31512.0
2019-11-15 13:35:00,52.51,52.56,52.5,52.53,58212.0,44.0112,44.0531,44.0028,44.0279,58212.0
2019-11-15 13:40:00,52.52,52.54,52.49,52.52,95711.0,44.0196,44.0363,43.9944,44.0196,95711.0
2019-11-15 13:45:00,52.52,52.55,52.51,52.55,34729.0,44.0196,44.0447,44.0112,44.0447,34729.0
2019-11-15 13:50:00,52.56,52.59,52.55,52.59,36296.0,44.0531,44.0782,44.0447,44.0782,36296.0
2019-11-15 13:55:00,52.59,52.59,52.57,52.58,29287.0,44.0782,44.0782,44.0615,44.0698,29287.0
2019-11-15 14:00:00,52.57,52.59,52.56,52.56,41610.0,44.0615,44.0782,44.0531,44.0531,41610.0
2019-11-15 14:05:00,52.57,52.58,52.56,52.58,33048.0,44.0615,44.0698,44.0531,44.0698,33048.0
2019-11-15 14:10:00,52.58,52.6,52.56,52.6,37983.0,44.0698,44.0866,44.0531,44.0866,37983.0
2019-11-15 14:15:00,52.6,52.63,52.58,52.62,80398.0,44.0866,44.1117,44.0698,44.1034,80398.0
2019-11-15 14:20:00,52.61,52.63,52.59,52.6,62477.0,44.095,44.1117,44.0782,44.0866,62477.0
2019-11-15 14:25:00,52.59,52.6,52.56,52.57,25893.0,44.0782,44.0866,44.0531,44.0615,25893.0
2019-11-15 14:30:00,52.57,52.58,52.55,52.56,18165.0,44.0615,44.0698,44.0447,44.0531,18165.0
2019-11-15 14:35:00,52.55,52.58,52.54,52.57,63052.0,44.0447,44.0698,44.0363,44.0615,63052.0
2019-11-15 14:40:00,52.58,52.61,52.57,52.6,48885.0,44.0698,44.095,44.0615,44.0866,48885.0
2019-11-15 14:45:00,52.6,52.61,52.58,52.58,40331.0,44.0866,44.095,44.0698,44.0698,40331.0
2019-11-15 14:50:00,52.59,52.6,52.57,52.59,34565.0,44.0782,44.0866,44.0615,44.0782,34565.0
2019-11-15 14:55:00,52.59,52.59,52.57,52.57,32089.0,44.0782,44.0782,44.0615,44.0615,32089.0
2019-11-15 15:00:00,52.58,52.59,52.56,52.58,42984.0,44.0698,44.0782,44.0531,44.0698,42984.0
2019-11-15 15:05:00,52.58,52.6,52.56,52.56,46983.0,44.0698,44.0866,44.0531,44.0531,46983.0
2019-11-15 15:10:00,52.56,52.58,52.55,52.57,39739.0,44.0531,44.0698,44.0447,44.0615,39739.0
2019-11-15 15:15:00,52.56,52.57,52.54,52.54,42524.0,44.0531,44.0615,44.0363,44.0363,42524.0
2019-11-15 15:20:00,52.55,52.56,52.5,52.56,133471.0,44.0447,44.0531,44.0028,44.0531,133471.0
2019-11-15 15:25:00,52.56,52.56,52.53,52.55,74825.0,44.0531,44.0531,44.0279,44.0447,74825.0
2019-11-15 15:30:00,52.55,52.55,52.52,52.54,61955.0,44.0447,44.0447,44.0196,44.0363,61955.0
2019-11-15 15:35:00,52.54,52.54,52.52,52.52,41061.0,44.0363,44.0363,44.0196,44.0196,41061.0
2019-11-15 15:40:00,52.52,52.52,52.49,52.5,131994.0,44.0196,44.0196,43.9944,44.0028,131994.0
2019-11-15 15:45:00,52.5,52.54,52.49,52.54,129603.0,44.0028,44.0363,43.9944,44.0363,129603.0
2019-11-15 15:50:00,52.53,52.59,52.53,52.58,275063.0,44.0279,44.0782,44.0279,44.0698,275063.0
2019-11-15 15:55:00,52.59,52.68,52.58,52.67,926276.0,44.0782,44.1537,44.0698,44.1453,926276.0
2019-11-18 09:30:00,52.68,52.77,52.67,52.76,261356.0,44.1537,44.2291,44.1453,44.2207,261356.0
2019-11-18 09:35:00,52.77,52.95,52.76,52.9,137727.0,44.2291,44.38,44.2207,44.338,137727.0
2019-11-18 09:40:00,52.91,52.98,52.87,52.93,119153.0,44.3464,44.4051,44.3129,44.3632,119153.0
2019-11-18 09:45:00,52.94,53.0,52.93,52.96,110976.0,44.3716,44.4219,44.3632,44.3883,110976.0
2019-11-18 09:50:00,52.96,53.02,52.95,53.01,144349.0,44.3883,44.4386,44.38,44.4302,144349.0
2019-11-18 09:55:00,53.02,53.11,53.01,53.08,143092.0,44.4386,44.5141,44.4302,44.4889,143092.0
2019-11-18 10:00:00,53.09,53.15,53.08,53.09,135212.0,44.4973,44.5476,44.4889,44.4973,135212.0
2019-11-18 10:05:00,53.08,53.1,53.04,53.09,159253.0,44.4889,44.5057,44.4554,44.4973,159253.0
2019-11-18 10:10:00,53.09,53.14,53.08,53.09,100594.0,44.4973,44.5392,44.4889,44.4973,100594.0
2019-11-18 10:15:00,53.1,53.21,53.09,53.19,139533.0,44.5057,44.5979,44.4973,44.5811,139533.0
2019-11-18 10:20:00,53.19,53.22,53.17,53.18,77655.0,44.5811,44.6063,44.5643,44.5727,77655.0
2019-11-18 10:25:00,53.18,53.21,53.17,53.21,107356.0,44.5727,44.5979,44.5643,44.5979,107356.0
2019-11-18 10:30:00,53.21,53.24,53.16,53.16,97126.0,44.5979,44.623,44.556,44.556,97126.0
2019-11-18 10:35:00,53.16,53.22,53.16,53.21,93460.0,44.556,44.6063,44.556,44.5979,93460.0
2019-11-18 10:40:00,53.2,53.24,53.2,53.22,74022.0,44.5895,44.623,44.5895,44.6063,74022.0
2019-11-18 10:45:00,53.22,53.27,53.2,53.27,69607.0,44.6063,44.6482,44.5895,44.6482,69607.0
2019-11-18 10:50:00,53.27,53.3,53.24,53.3,87149.0,44.6482,44.6733,44.623,44.6733,87149.0
2019-11-18 10:55:00,53.3,53.32,53.28,53.32,46245.0,44.6733,44.6901,44.6565,44.6901,46245.0
2019-11-18 11:00:00,53.31,53.35,53.29,53.31,102359.0,44.6817,44.7152,44.6649,44.6817,102359.0
2019-11-18 11:05:00,53.3,53.37,53.29,53.37,88083.0,44.6733,44.732,44.6649,44.732,88083.0
2019-11-18 11:10:00,53.37,53.42,53.34,53.34,125781.0,44.732,44.7739,44.7068,44.7068,125781.0
2019-11-18 11:15:00,53.34,53.41,53.33,53.4,74587.0,44.7068,44.7655,44.6985,44.7571,74587.0
2019-11-18 11:20:00,53.4,53.44,53.4,53.41,91660.0,44.7571,44.7906,44.7571,44.7655,91660.0
2019-11-18 11:25:00,53.42,53.43,53.36,53.37,69239.0,44.7739,44.7823,44.7236,44.732,69239.0
2019-11-18 11:30:00,53.36,53.38,53.33,53.35,52150.0,44.7236,44.7404,44.6985,44.7152,52150.0
2019-11-18 11:35:00,53.35,53.39,53.34,53.39,68740.0,44.7152,44.7487,44.7068,44.7487,68740.0
2019-11-18 11:40:00,53.39,53.4,53.31,53.32,87912.0,44.7487,44.7571,44.6817,44.6901,87912.0
2019-11-18 11:45:00,53.32,53.33,53.29,53.33,50265.0,44.6901,44.6985,44.6649,44.6985,50265.0
2019-11-18 11:50:00,53.33,53.35,53.32,53.35,78689.0,44.6985,44.7152,44.6901,44.7152,78689.0
2019-11-18 11:55:00,53.35,53.35,53.32,53.32,50745.0,44.7152,44.7152,44.6901,44.6901,50745.0
2019-11-18 12:00:00,53.32,53.32,53.28,53.31,64039.0,44.6901,44.6901,44.6565,44.6817,64039.0
2019-11-18 12:05:00,53.31,53.35,53.3,53.34,39070.0,44.6817,44.7152,44.6733,44.7068,39070.0
2019-11-18 12:10:00,53.33,53.34,53.3,53.32,62238.0,44.6985,44.7068,44.6733,44.6901,62238.0
2019-11-18 12:15:00,53.32,53.33,53.28,53.32,66588.0,44.6901,44.6985,44.6565,44.6901,66588.0
2019-11-18 12:20:00,53.32,53.33,53.31,53.33,59986.0,44.6901,44.6985,44.6817,44.6985,59986.0
2019-11-18 12:25:00,53.32,53.33,53.24,53.25,89148.0,44.6901,44.6985,44.623,44.6314,89148.0
2019-11-18 12:30:00,53.24,53.25,53.19,53.22,65939.0,44.623,44.6314,44.5811,44.6063,65939.0
2019-11-18 12:35:00,53.21,53.22,53.2,53.21,31440.0,44.5979,44.6063,44.5895,44.5979,31440.0
2019-11-18 12:40:00,53.21,53.24,53.2,53.23,42761.0,44.5979,44.623,44.5895,44.6146,42761.0
2019-11-18 12:45:00,53.23,53.23,53.19,53.21,37859.0,44.6146,44.6146,44.5811,44.5979,37859.0
2019-11-18 12:50:00,53.21,53.23,53.2,53.22,44268.0,44.5979,44.6146,44.5895,44.6063,44268.0
2019-11-18 12:55:00,53.23,53.24,53.22,53.23,60886.0,44.6146,44.623,44.6063,44.6146,60886.0
2019-11-18 13:00:00,53.23,53.29,53.23,53.29,55954.0,44.6146,44.6649,44.6146,44.6649,55954.0
2019-11-18 13:05:00,53.29,53.32,53.28,53.3,73024.0,44.6649,44.6901,44.6565,44.6733,73024.0
2019-11-18 13:10:00,53.3,53.3,53.25,53.26,50868.0,44.6733,44.6733,44.6314,44.6398,50868.0
2019-11-18 13:15:00,53.26,53.26,53.22,53.23,97310.0,44.6398,44.6398,44.6063,44.6146,97310.0
2019-11-18 13:20:00,53.23,53.27,53.23,53.23,83054.0,44.6146,44.6482,44.6146,44.6146,83054.0
2019-11-18 13:25:00,53.23,53.25,53.21,53.21,55480.0,44.6146,44.6314,44.5979,44.5979,55480.0
2019-11-18 13:30:00,53.22,53.22,53.15,53.18,68365.0,44.6063,44.6063,44.5476,44.5727,68365.0
2019-11-18 13:35:00,53.18,53.21,53.17,53.2,87423.0,44.5727,44.5979,44.5643,44.5895,87423.0
2019-11-18 13:40:00,53.21,53.24,53.2,53.23,39542.0,44.5979,44.623,44.5895,44.6146,39542.0
2019-11-18 13:45:00,53.23,53.24,53.19,53.21,44321.0,44.6146,44.623,44.5811,44.5979,44321.0
2019-11-18 13:50:00,53.21,53.24,53.21,53.21,39188.0,44.5979,44.623,44.5979,44.5979,39188.0
2019-11-18 13:55:00,53.21,53.23,53.17,53.17,36831.0,44.5979,44.6146,44.5643,44.5643,36831.0
2019-11-18 14:00:00,53.17,53.17,53.08,53.09,53997.0,44.5643,44.5643,44.4889,44.4973,53997.0
2019-11-18 14:05:00,53.09,53.13,53.09,53.12,70841.0,44.4973,44.5308,44.4973,44.5224,70841.0
2019-11-18 14:10:00,53.12,53.13,53.07,53.08,93576.0,44.5224,44.5308,44.4805,44.4889,93576.0
2019-11-18 14:15:00,53.08,53.08,53.01,53.03,79709.0,44.4889,44.4889,44.4302,44.447,79709.0
2019-11-18 14:20:00,53.03,53.05,53.02,53.04,49702.0,44.447,44.4638,44.4386,44.4554,49702.0
2019-11-18 14:25:00,53.04,53.07,53.02,53.02,50638.0,44.4554,44.4805,44.4386,44.4386,50638.0
2019-11-18 14:30:00,53.02,53.05,53.02,53.04,39005.0,44.4386,44.4638,44.4386,44.4554,39005.0
2019-11-18 14:35:00,53.05,53.06,53.01,53.03,74758.0,44.4638,44.4722,44.4302,44.447,74758.0
2019-11-18 14:40:00,53.04,53.05,53.03,53.04,62454.0,44.4554,44.4638,44.447,44.4554,62454.0
2019-11-18 14:45:00,53.04,53.04,52.99,52.99,75115.0,44.4554,44.4554,44.4135,44.4135,75115.0
2019-11-18 14:50:00,52.99,53.11,52.99,53.09,209522.0,44.4135,44.5141,44.4135,44.4973,209522.0
2019-11-18 14:55:00,53.09,53.14,53.08,53.09,107195.0,44.4973,44.5392,44.4889,44.4973,107195.0
2019-11-18 15:00:00,53.09,53.09,53.04,53.06,68932.0,44.4973,44.4973,44.4554,44.4722,68932.0
2019-11-18 15:05:00,53.05,53.1,53.05,53.06,83171.0,44.4638,44.5057,44.4638,44.4722,83171.0
2019-11-18 15:10:00,53.06,53.06,53.02,53.02,95343.0,44.4722,44.4722,44.4386,44.4386,95343.0
2019-11-18 15:15:00,53.03,53.03,52.98,52.99,114155.0,44.447,44.447,44.4051,44.4135,114155.0
2019-11-18 15:20:00,52.99,53.03,52.97,53.02,105629.0,44.4135,44.447,44.3967,44.4386,105629.0
2019-11-18 15:25:00,53.02,53.03,52.99,53.02,77318.0,44.4386,44.447,44.4135,44.4386,77318.0
2019-11-18 15:30:00,53.02,53.02,52.95,52.95,104781.0,44.4386,44.4386,44.38,44.38,104781.0
2019-11-18 15:35:00,52.95,53.01,52.95,53.01,146659.0,44.38,44.4302,44.38,44.4302,146659.0
2019-11-18 15:40:00,53.01,53.03,53.01,53.02,172386.0,44.4302,44.447,44.4302,44.4386,172386.0
2019-11-18 15:45:00,53.01,53.02,52.99,53.0,126769.0,44.4302,44.4386,44.4135,44.4219,126769.0
2019-11-18 15:50:00,53.0,53.01,52.94,52.95,244824.0,44.4219,44.4302,44.3716,44.38,244824.0
2019-11-18 15:55:00,52.95,53.03,52.94,53.01,507617.0,44.38,44.447,44.3716,44.4302,507617.0
2019-11-19 09:30:00,53.15,53.18,52.95,53.02,288960.0,44.5476,44.5727,44.38,44.4386,288960.0
2019-11-19 09:35:00,53.04,53.1,52.97,53.1,54774.0,44.4554,44.5057,44.3967,44.5057,54774.0
2019-11-19 09:40:00,53.1,53.12,53.02,53.07,53153.0,44.5057,44.5224,44.4386,44.4805,53153.0
2019-11-19 09:45:00,53.07,53.11,53.03,53.06,43903.0,44.4805,44.5141,44.447,44.4722,43903.0
2019-11-19 09:50:00,53.05,53.19,53.04,53.14,127708.0,44.4638,44.5811,44.4554,44.5392,127708.0
2019-11-19 09:55:00,53.14,53.21,53.13,53.19,71977.0,44.5392,44.5979,44.5308,44.5811,71977.0
2019-11-19 10:00:00,53.18,53.31,53.16,53.3,103441.0,44.5727,44.6817,44.556,44.6733,103441.0
2019-11-19 10:05:00,53.3,53.3,53.19,53.19,91630.0,44.6733,44.6733,44.5811,44.5811,91630.0
2019-11-19 10:10:00,53.19,53.21,53.14,53.15,71956.0,44.5811,44.5979,44.5392,44.5476,71956.0
2019-11-19 10:15:00,53.15,53.15,53.07,53.09,50664.0,44.5476,44.5476,44.4805,44.4973,50664.0
2019-11-19 10:20:00,53.08,53.09,53.04,53.06,36608.0,44.4889,44.4973,44.4554,44.4722,36608.0
2019-11-19 10:25:00,53.07,53.07,53.03,53.06,35579.0,44.4805,44.4805,44.447,44.4722,35579.0
2019-11-19 10:30:00,53.06,53.1,53.04,53.09,40913.0,44.4722,44.5057,44.4554,44.4973,40913.0
2019-11-19 10:35:00,53.09,53.12,53.07,53.11,46985.0,44.4973,44.5224,44.4805,44.5141,46985.0
2019-11-19 10:40:00,53.11,53.11,53.04,53.05,34670.0,44.5141,44.5141,44.4554,44.4638,34670.0
2019-11-19 10:45:00,53.04,53.09,53.04,53.09,40190.0,44.4554,44.4973,44.4554,44.4973,40190.0
2019-11-19 10:50:00,53.09,53.1,53.05,53.07,58193.0,44.4973,44.5057,44.4638,44.4805,58193.0
2019-11-19 10:55:00,53.07,53.08,53.02,53.03,50580.0,44.4805,44.4889,44.4386,44.447,50580.0
2019-11-19 11:00:00,53.02,53.07,53.02,53.07,27772.0,44.4386,44.4805,44.4386,44.4805,27772.0
2019-11-19 11:05:00,53.07,53.08,53.03,53.04,65400.0,44.4805,44.4889,44.447,44.4554,65400.0
2019-11-19 11:10:00,53.04,53.11,53.03,53.11,24981.0,44.4554,44.5141,44.447,44.5141,24981.0
2019-11-19 11:15:00,53.1,53.13,53.07,53.07,40570.0,44.5057,44.5308,44.4805,44.4805,40570.0
2019-11-19 11:20:00,53.07,53.08,53.05,53.07,30476.0,44.4805,44.4889,44.4638,44.4805,30476.0
2019-11-19 11:25:00,53.06,53.07,53.03,53.05,59332.0,44.4722,44.4805,44.447,44.4638,59332.0
2019-11-19 11:30:00,53.04,53.06,53.03,53.03,31153.0,44.4554,44.4722,44.447,44.447,31153.0
2019-11-19 11:35:00,53.03,53.05,53.0,53.0,68923.0,44.447,44.4638,44.4219,44.4219,68923.0
2019-11-19 11:40:00,53.01,53.01,52.94,52.95,61945.0,44.4302,44.4302,44.3716,44.38,61945.0
2019-11-19 11:45:00,52.95,53.02,52.94,52.98,67163.0,44.38,44.4386,44.3716,44.4051,67163.0
2019-11-19 11:50:00,52.98,52.99,52.96,52.98,27523.0,44.4051,44.4135,44.3883,44.4051,27523.0
2019-11-19 11:55:00,52.99,52.99,52.93,52.96,39071.0,44.4135,44.4135,44.3632,44.3883,39071.0
2019-11-19 12:00:00,52.96,52.96,52.89,52.93,125024.0,44.3883,44.3883,44.3297,44.3632,125024.0
2019-11-19 12:05:00,52.93,52.93,52.87,52.88,67072.0,44.3632,44.3632,44.3129,44.3213,67072.0
2019-11-19 12:10:00,52.88,52.9,52.87,52.9,24234.0,44.3213,44.338,44.3129,44.338,24234.0
2019-11-19 12:15:00,52.91,52.94,52.91,52.94,43414.0,44.3464,44.3716,44.3464,44.3716,43414.0
2019-11-19 12:20:00,52.93,52.94,52.9,52.9,28339.0,44.3632,44.3716,44.338,44.338,28339.0
2019-11-19 12:25:00,52.9,52.93,52.9,52.91,30179.0,44.338,44.3632,44.338,44.3464,30179.0
2019-11-19 12:30:00,52.91,52.92,52.89,52.91,25828.0,44.3464,44.3548,44.3297,44.3464,25828.0
2019-11-19 12:35:00,52.92,52.92,52.9,52.91,19862.0,44.3548,44.3548,44.338,44.3464,19862.0
2019-11-19 12:40:00,52.92,52.92,52.9,52.91,34781.0,44.3548,44.3548,44.338,44.3464,34781.0
2019-11-19 12:45:00,52.91,52.93,52.91,52.93,17731.0,44.3464,44.3632,44.3464,44.3632,17731.0
2019-11-19 12:50:00,52.93,52.93,52.9,52.91,39411.0,44.3632,44.3632,44.338,44.3464,39411.0
2019-11-19 12:55:00,52.9,52.94,52.9,52.93,23777.0,44.338,44.3716,44.338,44.3632,23777.0
2019-11-19 13:00:00,52.93,52.95,52.91,52.95,36377.0,44.3632,44.38,44.3464,44.38,36377.0
2019-11-19 13:05:00,52.95,52.95,52.92,52.94,21023.0,44.38,44.38,44.3548,44.3716,21023.0
2019-11-19 13:10:00,52.94,52.95,52.91,52.91,34266.0,44.3716,44.38,44.3464,44.3464,34266.0
2019-11-19 13:15:00,52.91,52.93,52.89,52.92,22980.0,44.3464,44.3632,44.3297,44.3548,22980.0
2019-11-19 13:20:00,52.92,52.93,52.87,52.88,38365.0,44.3548,44.3632,44.3129,44.3213,38365.0
2019-11-19 13:25:00,52.88,52.9,52.88,52.89,17436.0,44.3213,44.338,44.3213,44.3297,17436.0
2019-11-19 13:30:00,52.9,52.91,52.89,52.89,32226.0,44.338,44.3464,44.3297,44.3297,32226.0
2019-11-19 13:35:00,52.9,52.92,52.89,52.91,32376.0,44.338,44.3548,44.3297,44.3464,32376.0
2019-11-19 13:40:00,52.91,52.93,52.91,52.92,36808.0,44.3464,44.3632,44.3464,44.3548,36808.0
2019-11-19 13:45:00,52.92,52.93,52.9,52.92,63931.0,44.3548,44.3632,44.338,44.3548,63931.0
2019-11-19 13:50:00,52.93,52.93,52.9,52.9,22379.0,44.3632,44.3632,44.338,44.338,22379.0
2019-11-19 13:55:00,52.91,52.94,52.89,52.93,70236.0,44.3464,44.3716,44.3297,44.3632,70236.0
2019-11-19 14:00:00,52.93,52.99,52.93,52.99,61352.0,44.3632,44.4135,44.3632,44.4135,61352.0
2019-11-19 14:05:00,52.98,52.99,52.96,52.97,32281.0,44.4051,44.4135,44.3883,44.3967,32281.0
2019-11-19 14:10:00,52.96,52.99,52.95,52.97,100476.0,44.3883,44.4135,44.38,44.3967,100476.0
2019-11-19 14:15:00,52.97,52.98,52.92,52.97,146828.0,44.3967,44.4051,44.3548,44.3967,146828.0
2019-11-19 14:20:00,52.97,53.02,52.96,53.0,156878.0,44.3967,44.4386,44.3883,44.4219,156878.0
2019-11-19 14:25:00,53.0,53.04,52.99,53.03,72031.0,44.4219,44.4554,44.4135,44.447,72031.0
2019-11-19 14:30:00,53.04,53.05,53.02,53.04,42891.0,44.4554,44.4638,44.4386,44.4554,42891.0
2019-11-19 14:35:00,53.05,53.05,53.01,53.03,62202.0,44.4638,44.4638,44.4302,44.447,62202.0
2019-11-19 14:40:00,53.02,53.07,53.01,53.05,37785.0,44.4386,44.4805,44.4302,44.4638,37785.0
2019-11-19 14:45:00,53.05,53.08,53.04,53.07,43475.0,44.4638,44.4889,44.4554,44.4805,43475.0
2019-11-19 14:50:00,53.08,53.09,53.06,53.06,38151.0,44.4889,44.4973,44.4722,44.4722,38151.0
2019-11-19 14:55:00,53.07,53.08,53.05,53.05,48229.0,44.4805,44.4889,44.4638,44.4638,48229.0
2019-11-19 15:00:00,53.05,53.07,53.03,53.04,66754.0,44.4638,44.4805,44.447,44.4554,66754.0
2019-11-19 15:05:00,53.04,53.07,53.03,53.04,44280.0,44.4554,44.4805,44.447,44.4554,44280.0
2019-11-19 15:10:00,53.04,53.08,53.04,53.08,53538.0,44.4554,44.4889,44.4554,44.4889,53538.0
2019-11-19 15:15:00,53.07,53.11,53.07,53.1,63232.0,44.4805,44.5141,44.4805,44.5057,63232.0
2019-11-19 15:20:00,53.1,53.11,53.07,53.07,51999.0,44.5057,44.5141,44.4805,44.4805,51999.0
2019-11-19 15:25:00,53.08,53.08,53.05,53.05,36477.0,44.4889,44.4889,44.4638,44.4638,36477.0
2019-11-19 15:30:00,53.05,53.07,53.04,53.05,59494.0,44.4638,44.4805,44.4554,44.4638,59494.0
2019-11-19 15:35:00,53.05,53.1,53.05,53.09,91352.0,44.4638,44.5057,44.4638,44.4973,91352.0
2019-11-19 15:40:00,53.1,53.1,53.07,53.07,52613.0,44.5057,44.5057,44.4805,44.4805,52613.0
2019-11-19 15:45:00,53.07,53.09,53.04,53.06,108204.0,44.4805,44.4973,44.4554,44.4722,108204.0
2019-11-19 15:50:00,53.06,53.1,53.03,53.07,209585.0,44.4722,44.5057,44.447,44.4805,209585.0
2019-11-19 15:55:00,53.07,53.1,53.05,53.08,413103.0,44.4805,44.5057,44.4638,44.4889,413103.0
2019-11-20 09:30:00,53.1,53.4,53.08,53.35,369194.0,44.5057,44.7571,44.4889,44.7152,369194.0
2019-11-20 09:35:00,53.35,53.39,53.26,53.3,98265.0,44.7152,44.7487,44.6398,44.6733,98265.0
2019-11-20 09:40:00,53.3,53.34,53.27,53.3,85722.0,44.6733,44.7068,44.6482,44.6733,85722.0
2019-11-20 09:45:00,53.3,53.36,53.28,53.28,58848.0,44.6733,44.7236,44.6565,44.6565,58848.0
2019-11-20 09:50:00,53.29,53.29,53.18,53.19,83202.0,44.6649,44.6649,44.5727,44.5811,83202.0
2019-11-20 09:55:00,53.19,53.3,53.18,53.29,101753.0,44.5811,44.6733,44.5727,44.6649,101753.0
2019-11-20 10:00:00,53.3,53.31,53.23,53.26,63903.0,44.6733,44.6817,44.6146,44.6398,63903.0
2019-11-20 10:05:00,53.26,53.32,53.25,53.29,37230.0,44.6398,44.6901,44.6314,44.6649,37230.0
2019-11-20 10:10:00,53.29,53.32,53.27,53.3,44361.0,44.6649,44.6901,44.6482,44.6733,44361.0
2019-11-20 10:15:00,53.3,53.35,53.28,53.35,70594.0,44.6733,44.7152,44.6565,44.7152,70594.0
2019-11-20 10:20:00,53.35,53.39,53.3,53.38,40612.0,44.7152,44.7487,44.6733,44.7404,40612.0
2019-11-20 10:25:00,53.37,53.38,53.34,53.36,65179.0,44.732,44.7404,44.7068,44.7236,65179.0
2019-11-20 10:30:00,53.35,53.36,53.29,53.3,72826.0,44.7152,44.7236,44.6649,44.6733,72826.0
2019-11-20 10:35:00,53.29,53.3,53.24,53.28,131015.0,44.6649,44.6733,44.623,44.6565,131015.0
2019-11-20 10:40:00,53.28,53.28,53.23,53.27,71276.0,44.6565,44.6565,44.6146,44.6482,71276.0
2019-11-20 10:45:00,53.26,53.27,53.23,53.23,58435.0,44.6398,44.6482,44.6146,44.6146,58435.0
2019-11-20 10:50:00,53.24,53.25,53.2,53.2,71500.0,44.623,44.6314,44.5895,44.5895,71500.0
2019-11-20 10:55:00,53.21,53.21,53.15,53.17,84136.0,44.5979,44.5979,44.5476,44.5643,84136.0
2019-11-20 11:00:00,53.18,53.2,53.16,53.17,48159.0,44.5727,44.5895,44.556,44.5643,48159.0
2019-11-20 11:05:00,53.17,53.18,53.1,53.16,82575.0,44.5643,44.5727,44.5057,44.556,82575.0
2019-11-20 11:10:00,53.16,53.24,53.14,53.23,109971.0,44.556,44.623,44.5392,44.6146,109971.0
2019-11-20 11:15:00,53.22,53.26,53.19,53.26,169017.0,44.6063,44.6398,44.5811,44.6398,169017.0
2019-11-20 11:20:00,53.25,53.26,53.23,53.23,64148.0,44.6314,44.6398,44.6146,44.6146,64148.0
2019-11-20 11:25:00,53.24,53.26,53.16,53.18,126413.0,44.623,44.6398,44.556,44.5727,126413.0
2019-11-20 11:30:00,53.18,53.23,53.16,53.22,104408.0,44.5727,44.6146,44.556,44.6063,104408.0
2019-11-20 11:35:00,53.21,53.22,53.19,53.21,66245.0,44.5979,44.6063,44.5811,44.5979,66245.0
2019-11-20 11:40:00,53.21,53.24,53.2,53.21,113669.0,44.5979,44.623,44.5895,44.5979,113669.0
2019-11-20 11:45:00,53.21,53.24,53.19,53.22,124384.0,44.5979,44.623,44.5811,44.6063,124384.0
2019-11-20 11:50:00,53.21,53.23,53.19,53.21,71508.0,44.5979,44.6146,44.5811,44.5979,71508.0
2019-11-20 11:55:00,53.2,53.26,53.19,53.25,52763.0,44.5895,44.6398,44.5811,44.6314,52763.0
2019-11-20 12:00:00,53.24,53.28,53.2,53.22,115073.0,44.623,44.6565,44.5895,44.6063,115073.0
2019-11-20 12:05:00,53.22,53.29,53.22,53.27,40863.0,44.6063,44.6649,44.6063,44.6482,40863.0
2019-11-20 12:10:00,53.27,53.28,53.22,53.23,50628.0,44.6482,44.6565,44.6063,44.6146,50628.0
2019-11-20 12:15:00,53.23,53.24,53.22,53.23,39388.0,44.6146,44.623,44.6063,44.6146,39388.0
2019-11-20 12:20:00,53.23,53.24,53.2,53.21,32584.0,44.6146,44.623,44.5895,44.5979,32584.0
2019-11-20 12:25:00,53.21,53.22,53.18,53.2,54106.0,44.5979,44.6063,44.5727,44.5895,54106.0
2019-11-20 12:30:00,53.2,53.2,53.1,53.11,179506.0,44.5895,44.5895,44.5057,44.5141,179506.0
2019-11-20 12:35:00,53.1,53.17,53.1,53.12,28115.0,44.5057,44.5643,44.5057,44.5224,28115.0
2019-11-20 12:40:00,53.13,53.14,53.1,53.11,61972.0,44.5308,44.5392,44.5057,44.5141,61972.0
2019-11-20 12:45:00,53.11,53.11,53.08,53.1,42276.0,44.5141,44.5141,44.4889,44.5057,42276.0
2019-11-20 12:50:00,53.09,53.1,53.04,53.08,163572.0,44.4973,44.5057,44.4554,44.4889,163572.0
2019-11-20 12:55:00,53.08,53.12,53.01,53.1,306235.0,44.4889,44.5224,44.4302,44.5057,306235.0
2019-11-20 13:00:00,53.11,53.11,53.04,53.05,79359.0,44.5141,44.5141,44.4554,44.4638,79359.0
2019-11-20 13:05:00,53.05,53.17,53.05,53.16,62714.0,44.4638,44.5643,44.4638,44.556,62714.0
2019-11-20 13:10:00,53.16,53.25,53.15,53.2,111118.0,44.556,44.6314,44.5476,44.5895,111118.0
2019-11-20 13:15:00,53.2,53.24,53.19,53.23,94049.0,44.5895,44.623,44.5811,44.6146,94049.0
2019-11-20 13:20:00,53.23,53.33,53.23,53.25,171840.0,44.6146,44.6985,44.6146,44.6314,171840.0
2019-11-20 13:25:00,53.25,53.27,53.22,53.25,72436.0,44.6314,44.6482,44.6063,44.6314,72436.0
2019-11-20 13:30:00,53.24,53.26,53.23,53.24,59536.0,44.623,44.6398,44.6146,44.623,59536.0
2019-11-20 13:35:00,53.25,53.25,53.15,53.16,52786.0,44.6314,44.6314,44.5476,44.556,52786.0
2019-11-20 13:40:00,53.16,53.19,53.16,53.16,33542.0,44.556,44.5811,44.556,44.556,33542.0
2019-11-20 13:45:00,53.17,53.19,53.15,53.16,25921.0,44.5643,44.5811,44.5476,44.556,25921.0
2019-11-20 13:50:00,53.17,53.19,53.14,53.14,132305.0,44.5643,44.5811,44.5392,44.5392,132305.0
2019-11-20 13:55:00,53.14,53.18,53.14,53.17,62339.0,44.5392,44.5727,44.5392,44.5643,62339.0
2019-11-20 14:00:00,53.16,53.17,53.1,53.11,79278.0,44.556,44.5643,44.5057,44.5141,79278.0
2019-11-20 14:05:00,53.11,53.16,53.1,53.15,63750.0,44.5141,44.556,44.5057,44.5476,63750.0
2019-11-20 14:10:00,53.15,53.19,53.13,53.19,46908.0,44.5476,44.5811,44.5308,44.5811,46908.0
2019-11-20 14:15:00,53.19,53.19,53.14,53.17,52000.0,44.5811,44.5811,44.5392,44.5643,52000.0
2019-11-20 14:20:00,53.18,53.18,53.1,53.13,133848.0,44.5727,44.5727,44.5057,44.5308,133848.0
2019-11-20 14:25:00,53.13,53.21,53.12,53.2,107214.0,44.5308,44.5979,44.5224,44.5895,107214.0
2019-11-20 14:30:00,53.2,53.21,53.18,53.21,44639.0,44.5895,44.5979,44.5727,44.5979,44639.0
2019-11-20 14:35:00,53.21,53.23,53.17,53.2,102421.0,44.5979,44.6146,44.5643,44.5895,102421.0
2019-11-20 14:40:00,53.2,53.22,53.17,53.22,59691.0,44.5895,44.6063,44.5643,44.6063,59691.0
2019-11-20 14:45:00,53.21,53.25,53.21,53.23,55497.0,44.5979,44.6314,44.5979,44.6146,55497.0
2019-11-20 14:50:00,53.23,53.25,53.21,53.23,36830.0,44.6146,44.6314,44.5979,44.6146,36830.0
2019-11-20 14:55:00,53.23,53.24,53.2,53.21,24511.0,44.6146,44.623,44.5895,44.5979,24511.0
2019-11-20 15:00:00,53.22,53.26,53.19,53.21,246967.0,44.6063,44.6398,44.5811,44.5979,246967.0
2019-11-20 15:05:00,53.22,53.25,53.21,53.22,40713.0,44.6063,44.6314,44.5979,44.6063,40713.0
2019-11-20 15:10:00,53.22,53.28,53.22,53.28,78218.0,44.6063,44.6565,44.6063,44.6565,78218.0
2019-11-20 15:15:00,53.28,53.28,53.24,53.26,72670.0,44.6565,44.6565,44.623,44.6398,72670.0
2019-11-20 15:20:00,53.25,53.26,53.21,53.23,55009.0,44.6314,44.6398,44.5979,44.6146,55009.0
2019-11-20 15:25:00,53.23,53.24,53.19,53.2,50103.0,44.6146,44.623,44.5811,44.5895,50103.0
2019-11-20 15:30:00,53.2,53.23,53.19,53.22,65181.0,44.5895,44.6146,44.5811,44.6063,65181.0
2019-11-20 15:35:00,53.21,53.22,53.18,53.21,299052.0,44.5979,44.6063,44.5727,44.5979,299052.0
2019-11-20 15:40:00,53.21,53.25,53.2,53.23,142390.0,44.5979,44.6314,44.5895,44.6146,142390.0
2019-11-20 15:45:00,53.23,53.25,53.22,53.23,134773.0,44.6146,44.6314,44.6063,44.6146,134773.0
2019-11-20 15:50:00,53.23,53.24,53.17,53.21,213608.0,44.6146,44.623,44.5643,44.5979,213608.0
2019-11-20 15:55:00,53.21,53.3,53.18,53.21,621298.0,44.5979,44.6733,44.5727,44.5979,621298.0
2019-11-21 09:30:00,53.11,53.34,53.11,53.27,198174.0,44.5141,44.7068,44.5141,44.6482,198174.0
2019-11-21 09:35:00,53.26,53.32,53.06,53.12,89244.0,44.6398,44.6901,44.4722,44.5224,89244.0
2019-11-21 09:40:00,53.11,53.14,53.02,53.05,59631.0,44.5141,44.5392,44.4386,44.4638,59631.0
2019-11-21 09:45:00,53.05,53.08,52.93,52.93,99303.0,44.4638,44.4889,44.3632,44.3632,99303.0
2019-11-21 09:50:00,52.93,52.95,52.87,52.91,66788.0,44.3632,44.38,44.3129,44.3464,66788.0
2019-11-21 09:55:00,52.91,52.98,52.9,52.95,73294.0,44.3464,44.4051,44.338,44.38,73294.0
2019-11-21 10:00:00,52.95,52.96,52.85,52.95,74612.0,44.38,44.3883,44.2961,44.38,74612.0
2019-11-21 10:05:00,52.94,53.05,52.94,53.03,57432.0,44.3716,44.4638,44.3716,44.447,57432.0
2019-11-21 10:10:00,53.03,53.06,53.0,53.02,61584.0,44.447,44.4722,44.4219,44.4386,61584.0
2019-11-21 10:15:00,53.02,53.05,52.94,52.95,149151.0,44.4386,44.4638,44.3716,44.38,149151.0
2019-11-21 10:20:00,52.95,52.96,52.89,52.9,59037.0,44.38,44.3883,44.3297,44.338,59037.0
2019-11-21 10:25:00,52.91,52.97,52.86,52.86,43386.0,44.3464,44.3967,44.3045,44.3045,43386.0
2019-11-21 10:30:00,52.86,52.87,52.8,52.84,66463.0,44.3045,44.3129,44.2542,44.2878,66463.0
2019-11-21 10:35:00,52.84,52.86,52.81,52.85,54927.0,44.2878,44.3045,44.2626,44.2961,54927.0
2019-11-21 10:40:00,52.85,52.85,52.78,52.78,54860.0,44.2961,44.2961,44.2375,44.2375,54860.0
2019-11-21 10:45:00,52.78,52.83,52.77,52.82,52723.0,44.2375,44.2794,44.2291,44.271,52723.0
2019-11-21 10:50:00,52.81,52.88,52.81,52.87,90795.0,44.2626,44.3213,44.2626,44.3129,90795.0
2019-11-21 10:55:00,52.87,52.91,52.86,52.9,69170.0,44.3129,44.3464,44.3045,44.338,69170.0
2019-11-21 11:00:00,52.91,52.96,52.89,52.95,50650.0,44.3464,44.3883,44.3297,44.38,50650.0
2019-11-21 11:05:00,52.95,53.0,52.95,52.97,33047.0,44.38,44.4219,44.38,44.3967,33047.0
2019-11-21 11:10:00,52.97,53.02,52.96,53.01,73793.0,44.3967,44.4386,44.3883,44.4302,73793.0
2019-11-21 11:15:00,53.01,53.01,52.96,52.97,48065.0,44.4302,44.4302,44.3883,44.3967,48065.0
2019-11-21 11:20:00,52.98,52.98,52.95,52.96,25030.0,44.4051,44.4051,44.38,44.3883,25030.0
2019-11-21 11:25:00,52.95,52.98,52.93,52.97,95453.0,44.38,44.4051,44.3632,44.3967,95453.0
2019-11-21 11:30:00,52.97,53.0,52.95,52.96,94435.0,44.3967,44.4219,44.38,44.3883,94435.0
2019-11-21 11:35:00,52.96,52.96,52.89,52.91,63046.0,44.3883,44.3883,44.3297,44.3464,63046.0
2019-11-21 11:40:00,52.91,52.92,52.89,52.91,31771.0,44.3464,44.3548,44.3297,44.3464,31771.0
2019-11-21 11:45:00,52.91,52.97,52.91,52.95,27790.0,44.3464,44.3967,44.3464,44.38,27790.0
2019-11-21 11:50:00,52.94,52.95,52.9,52.91,24691.0,44.3716,44.38,44.338,44.3464,24691.0
2019-11-21 11:55:00,52.92,52.93,52.89,52.9,25241.0,44.3548,44.3632,44.3297,44.338,25241.0
2019-11-21 12:00:00,52.9,52.92,52.85,52.86,48836.0,44.338,44.3548,44.2961,44.3045,48836.0
2019-11-21 12:05:00,52.86,52.87,52.83,52.85,61970.0,44.3045,44.3129,44.2794,44.2961,61970.0
2019-11-21 12:10:00,52.85,52.88,52.85,52.86,40894.0,44.2961,44.3213,44.2961,44.3045,40894.0
2019-11-21 12:15:00,52.86,52.87,52.82,52.82,27647.0,44.3045,44.3129,44.271,44.271,27647.0
2019-11-21 12:20:00,52.83,52.85,52.82,52.85,22163.0,44.2794,44.2961,44.271,44.2961,22163.0
2019-11-21 12:25:00,52.84,52.85,52.81,52.82,64566.0,44.2878,44.2961,44.2626,44.271,64566.0
2019-11-21 12:30:00,52.82,52.83,52.81,52.82,36164.0,44.271,44.2794,44.2626,44.271,36164.0
2019-11-21 12:35:00,52.83,52.86,52.82,52.85,34636.0,44.2794,44.3045,44.271,44.2961,34636.0
2019-11-21 12:40:00,52.85,52.86,52.83,52.85,34739.0,44.2961,44.3045,44.2794,44.2961,34739.0
2019-11-21 12:45:00,52.85,52.86,52.82,52.82,27275.0,44.2961,44.3045,44.271,44.271,27275.0
2019-11-21 12:50:00,52.82,52.87,52.82,52.87,37805.0,44.271,44.3129,44.271,44.3129,37805.0
2019-11-21 12:55:00,52.87,52.88,52.83,52.85,40822.0,44.3129,44.3213,44.2794,44.2961,40822.0
2019-11-21 13:00:00,52.85,52.87,52.83,52.84,38087.0,44.2961,44.3129,44.2794,44.2878,38087.0
2019-11-21 13:05:00,52.83,52.89,52.83,52.89,28407.0,44.2794,44.3297,44.2794,44.3297,28407.0
2019-11-21 13:10:00,52.89,52.89,52.87,52.88,29950.0,44.3297,44.3297,44.3129,44.3213,29950.0
2019-11-21 13:15:00,52.88,52.88,52.85,52.88,43170.0,44.3213,44.3213,44.2961,44.3213,43170.0
2019-11-21 13:20:00,52.88,52.88,52.83,52.84,27794.0,44.3213,44.3213,44.2794,44.2878,27794.0
2019-11-21 13:25:00,52.84,52.86,52.82,52.86,31672.0,44.2878,44.3045,44.271,44.3045,31672.0
2019-11-21 13:30:00,52.86,52.91,52.86,52.91,38156.0,44.3045,44.3464,44.3045,44.3464,38156.0
2019-11-21 13:35:00,52.9,52.91,52.87,52.89,60858.0,44.338,44.3464,44.3129,44.3297,60858.0
2019-11-21 13:40:00,52.9,52.91,52.87,52.88,30894.0,44.338,44.3464,44.3129,44.3213,30894.0
2019-11-21 13:45:00,52.88,52.89,52.87,52.89,23908.0,44.3213,44.3297,44.3129,44.3297,23908.0
2019-11-21 13:50:00,52.89,52.92,52.88,52.91,57014.0,44.3297,44.3548,44.3213,44.3464,57014.0
2019-11-21 13:55:00,52.91,52.92,52.9,52.91,24078.0,44.3464,44.3548,44.338,44.3464,24078.0
2019-11-21 14:00:00,52.92,52.93,52.87,52.93,101975.0,44.3548,44.3632,44.3129,44.3632,101975.0
2019-11-21 14:05:00,52.93,52.98,52.92,52.98,47906.0,44.3632,44.4051,44.3548,44.4051,47906.0
2019-11-21 14:10:00,52.97,53.02,52.97,53.02,53232.0,44.3967,44.4386,44.3967,44.4386,53232.0
2019-11-21 14:15:00,53.02,53.04,53.01,53.02,95461.0,44.4386,44.4554,44.4302,44.4386,95461.0
2019-11-21 14:20:00,53.02,53.04,53.0,53.04,48091.0,44.4386,44.4554,44.4219,44.4554,48091.0
2019-11-21 14:25:00,53.04,53.06,53.03,53.05,53625.0,44.4554,44.4722,44.447,44.4638,53625.0
2019-11-21 14:30:00,53.06,53.13,53.05,53.08,50895.0,44.4722,44.5308,44.4638,44.4889,50895.0
2019-11-21 14:35:00,53.08,53.1,53.05,53.09,33108.0,44.4889,44.5057,44.4638,44.4973,33108.0
2019-11-21 14:40:00,53.1,53.12,53.09,53.12,50237.0,44.5057,44.5224,44.4973,44.5224,50237.0
2019-11-21 14:45:00,53.11,53.11,53.08,53.09,38087.0,44.5141,44.5141,44.4889,44.4973,38087.0
2019-11-21 14:50:00,53.09,53.1,53.06,53.07,41486.0,44.4973,44.5057,44.4722,44.4805,41486.0
2019-11-21 14:55:00,53.07,53.09,53.05,53.08,72212.0,44.4805,44.4973,44.4638,44.4889,72212.0
2019-11-21 15:00:00,53.08,53.1,53.05,53.05,41395.0,44.4889,44.5057,44.4638,44.4638,41395.0
2019-11-21 15:05:00,53.04,53.04,53.01,53.03,62230.0,44.4554,44.4554,44.4302,44.447,62230.0
2019-11-21 15:10:00,53.03,53.06,53.02,53.06,48243.0,44.447,44.4722,44.4386,44.4722,48243.0
2019-11-21 15:15:00,53.06,53.08,53.04,53.07,60213.0,44.4722,44.4889,44.4554,44.4805,60213.0
2019-11-21 15:20:00,53.06,53.07,53.04,53.05,35595.0,44.4722,44.4805,44.4554,44.4638,35595.0
2019-11-21 15:25:00,53.05,53.07,53.0,53.01,66031.0,44.4638,44.4805,44.4219,44.4302,66031.0
2019-11-21 15:30:00,53.01,53.04,53.01,53.04,57683.0,44.4302,44.4554,44.4302,44.4554,57683.0
2019-11-21 15:35:00,53.04,53.05,52.97,52.98,77342.0,44.4554,44.4638,44.3967,44.4051,77342.0
2019-11-21 15:40:00,52.98,52.99,52.97,52.98,43272.0,44.4051,44.4135,44.3967,44.4051,43272.0
2019-11-21 15:45:00,52.98,52.98,52.94,52.96,63422.0,44.4051,44.4051,44.3716,44.3883,63422.0
2019-11-21 15:50:00,52.96,52.98,52.92,52.98,147805.0,44.3883,44.4051,44.3548,44.4051,147805.0
2019-11-21 15:55:00,52.98,53.02,52.94,52.96,385927.0,44.4051,44.4386,44.3716,44.3883,385927.0
2019-11-22 09:30:00,52.96,53.04,52.85,52.86,325478.0,44.3883,44.4554,44.2961,44.3045,325478.0
2019-11-22 09:35:00,52.85,52.96,52.85,52.89,75174.0,44.2961,44.3883,44.2961,44.3297,75174.0
2019-11-22 09:40:00,52.89,52.92,52.87,52.88,50094.0,44.3297,44.3548,44.3129,44.3213,50094.0
2019-11-22 09:45:00,52.88,52.9,52.78,52.82,62937.0,44.3213,44.338,44.2375,44.271,62937.0
2019-11-22 09:50:00,52.83,52.86,52.78,52.81,44358.0,44.2794,44.3045,44.2375,44.2626,44358.0
2019-11-22 09:55:00,52.81,52.85,52.75,52.83,182542.0,44.2626,44.2961,44.2123,44.2794,182542.0
2019-11-22 10:00:00,52.83,52.86,52.78,52.8,63098.0,44.2794,44.3045,44.2375,44.2542,63098.0
2019-11-22 10:05:00,52.8,52.85,52.78,52.84,50974.0,44.2542,44.2961,44.2375,44.2878,50974.0
2019-11-22 10:10:00,52.83,52.9,52.81,52.88,196474.0,44.2794,44.338,44.2626,44.3213,196474.0
2019-11-22 10:15:00,52.88,52.94,52.87,52.93,85129.0,44.3213,44.3716,44.3129,44.3632,85129.0
2019-11-22 10:20:00,52.93,52.95,52.89,52.9,41478.0,44.3632,44.38,44.3297,44.338,41478.0
2019-11-22 10:25:00,52.9,52.92,52.83,52.84,68192.0,44.338,44.3548,44.2794,44.2878,68192.0
2019-11-22 10:30:00,52.85,52.88,52.77,52.8,58969.0,44.2961,44.3213,44.2291,44.2542,58969.0
2019-11-22 10:35:00,52.79,52.82,52.77,52.78,50490.0,44.2459,44.271,44.2291,44.2375,50490.0
2019-11-22 10:40:00,52.78,52.78,52.75,52.76,165348.0,44.2375,44.2375,44.2123,44.2207,165348.0
2019-11-22 10:45:00,52.76,52.84,52.75,52.84,43332.0,44.2207,44.2878,44.2123,44.2878,43332.0
2019-11-22 10:50:00,52.84,52.85,52.78,52.79,64388.0,44.2878,44.2961,44.2375,44.2459,64388.0
2019-11-22 10:55:00,52.79,52.85,52.79,52.83,52530.0,44.2459,44.2961,44.2459,44.2794,52530.0
2019-11-22 11:00:00,52.84,52.87,52.82,52.86,146657.0,44.2878,44.3129,44.271,44.3045,146657.0
2019-11-22 11:05:00,52.86,52.87,52.77,52.77,46316.0,44.3045,44.3129,44.2291,44.2291,46316.0
2019-11-22 11:10:00,52.78,52.8,52.77,52.79,98133.0,44.2375,44.2542,44.2291,44.2459,98133.0
2019-11-22 11:15:00,52.79,52.84,52.78,52.84,75869.0,44.2459,44.2878,44.2375,44.2878,75869.0
2019-11-22 11:20:00,52.85,52.89,52.85,52.89,50001.0,44.2961,44.3297,44.2961,44.3297,50001.0
2019-11-22 11:25:00,52.88,52.9,52.84,52.87,73312.0,44.3213,44.338,44.2878,44.3129,73312.0
2019-11-22 11:30:00,52.87,52.93,52.87,52.93,75624.0,44.3129,44.3632,44.3129,44.3632,75624.0
2019-11-22 11:35:00,52.93,52.94,52.91,52.91,37185.0,44.3632,44.3716,44.3464,44.3464,37185.0
2019-11-22 11:40:00,52.91,52.93,52.89,52.9,38478.0,44.3464,44.3632,44.3297,44.338,38478.0
2019-11-22 11:45:00,52.9,52.93,52.89,52.93,30359.0,44.338,44.3632,44.3297,44.3632,30359.0
2019-11-22 11:50:00,52.92,52.99,52.92,52.98,53472.0,44.3548,44.4135,44.3548,44.4051,53472.0
2019-11-22 11:55:00,52.98,53.01,52.97,52.99,39187.0,44.4051,44.4302,44.3967,44.4135,39187.0
2019-11-22 12:00:00,52.99,53.05,52.99,53.05,34936.0,44.4135,44.4638,44.4135,44.4638,34936.0
2019-11-22 12:05:00,53.05,53.06,53.03,53.05,50869.0,44.4638,44.4722,44.447,44.4638,50869.0
2019-11-22 12:10:00,53.05,53.06,53.03,53.03,40280.0,44.4638,44.4722,44.447,44.447,40280.0
2019-11-22 12:15:00,53.03,53.03,52.96,52.97,66535.0,44.447,44.447,44.3883,44.3967,66535.0
2019-11-22 12:20:00,52.97,52.99,52.94,52.98,54492.0,44.3967,44.4135,44.3716,44.4051,54492.0
2019-11-22 12:25:00,52.98,52.99,52.97,52.97,28478.0,44.4051,44.4135,44.3967,44.3967,28478.0
2019-11-22 12:30:00,52.97,53.04,52.96,53.03,43955.0,44.3967,44.4554,44.3883,44.447,43955.0
2019-11-22 12:35:00,53.03,53.04,53.0,53.03,29506.0,44.447,44.4554,44.4219,44.447,29506.0
2019-11-22 12:40:00,53.03,53.03,52.99,53.02,25873.0,44.447,44.447,44.4135,44.4386,25873.0
2019-11-22 12:45:00,53.01,53.05,53.0,53.04,30408.0,44.4302,44.4638,44.4219,44.4554,30408.0
2019-11-22 12:50:00,53.04,53.05,53.0,53.01,44533.0,44.4554,44.4638,44.4219,44.4302,44533.0
2019-11-22 12:55:00,53.0,53.01,52.96,52.97,22463.0,44.4219,44.4302,44.3883,44.3967,22463.0
2019-11-22 13:00:00,52.97,52.97,52.94,52.94,31094.0,44.3967,44.3967,44.3716,44.3716,31094.0
2019-11-22 13:05:00,52.95,52.98,52.94,52.98,27694.0,44.38,44.4051,44.3716,44.4051,27694.0
2019-11-22 13:10:00,52.98,53.0,52.97,53.0,33716.0,44.4051,44.4219,44.3967,44.4219,33716.0
2019-11-22 13:15:00,53.0,53.0,52.96,52.97,35879.0,44.4219,44.4219,44.3883,44.3967,35879.0
2019-11-22 13:20:00,52.97,53.0,52.96,52.97,27723.0,44.3967,44.4219,44.3883,44.3967,27723.0
2019-11-22 13:25:00,52.97,52.98,52.95,52.96,22018.0,44.3967,44.4051,44.38,44.3883,22018.0
2019-11-22 13:30:00,52.95,52.97,52.95,52.97,31599.0,44.38,44.3967,44.38,44.3967,31599.0
2019-11-22 13:35:00,52.96,52.98,52.95,52.98,21466.0,44.3883,44.4051,44.38,44.4051,21466.0
2019-11-22 13:40:00,52.98,53.02,52.97,53.01,39582.0,44.4051,44.4386,44.3967,44.4302,39582.0
2019-11-22 13:45:00,53.01,53.02,53.0,53.01,36724.0,44.4302,44.4386,44.4219,44.4302,36724.0
2019-11-22 13:50:00,53.0,53.02,52.98,52.99,27776.0,44.4219,44.4386,44.4051,44.4135,27776.0
2019-11-22 13:55:00,52.98,52.99,52.96,52.98,24256.0,44.4051,44.4135,44.3883,44.4051,24256.0
2019-11-22 14:00:00,52.98,52.99,52.95,52.98,46647.0,44.4051,44.4135,44.38,44.4051,46647.0
2019-11-22 14:05:00,52.99,53.04,52.98,53.04,33048.0,44.4135,44.4554,44.4051,44.4554,33048.0
2019-11-22 14:10:00,53.04,53.05,53.03,53.05,39076.0,44.4554,44.4638,44.447,44.4638,39076.0
2019-11-22 14:15:00,53.04,53.09,53.03,53.08,53573.0,44.4554,44.4973,44.447,44.4889,53573.0
2019-11-22 14:20:00,53.08,53.11,53.07,53.11,52014.0,44.4889,44.5141,44.4805,44.5141,52014.0
2019-11-22 14:25:00,53.11,53.12,53.08,53.1,39606.0,44.5141,44.5224,44.4889,44.5057,39606.0
2019-11-22 14:30:00,53.1,53.12,53.08,53.12,49429.0,44.5057,44.5224,44.4889,44.5224,49429.0
2019-11-22 14:35:00,53.12,53.12,53.08,53.09,35395.0,44.5224,44.5224,44.4889,44.4973,35395.0
2019-11-22 14:40:00,53.08,53.15,53.08,53.15,45817.0,44.4889,44.5476,44.4889,44.5476,45817.0
2019-11-22 14:45:00,53.15,53.18,53.14,53.17,49995.0,44.5476,44.5727,44.5392,44.5643,49995.0
2019-11-22 14:50:00,53.16,53.18,53.15,53.17,41958.0,44.556,44.5727,44.5476,44.5643,41958.0
2019-11-22 14:55:00,53.18,53.19,53.15,53.17,49364.0,44.5727,44.5811,44.5476,44.5643,49364.0
2019-11-22 15:00:00,53.17,53.17,53.14,53.16,48426.0,44.5643,44.5643,44.5392,44.556,48426.0
2019-11-22 15:05:00,53.16,53.17,53.14,53.15,37490.0,44.556,44.5643,44.5392,44.5476,37490.0
2019-11-22 15:10:00,53.15,53.18,53.13,53.13,99780.0,44.5476,44.5727,44.5308,44.5308,99780.0
2019-11-22 15:15:00,53.14,53.14,53.1,53.12,39524.0,44.5392,44.5392,44.5057,44.5224,39524.0
2019-11-22 15:20:00,53.13,53.14,53.1,53.11,37492.0,44.5308,44.5392,44.5057,44.5141,37492.0
2019-11-22 15:25:00,53.12,53.13,53.08,53.09,60495.0,44.5224,44.5308,44.4889,44.4973,60495.0
2019-11-22 15:30:00,53.09,53.1,53.06,53.07,46855.0,44.4973,44.5057,44.4722,44.4805,46855.0
2019-11-22 15:35:00,53.07,53.1,53.06,53.09,74161.0,44.4805,44.5057,44.4722,44.4973,74161.0
2019-11-22 15:40:00,53.08,53.12,53.06,53.11,114805.0,44.4889,44.5224,44.4722,44.5141,114805.0
2019-11-22 15:45:00,53.1,53.14,53.09,53.11,122400.0,44.5057,44.5392,44.4973,44.5141,122400.0
2019-11-22 15:50:00,53.11,53.13,53.04,53.05,231974.0,44.5141,44.5308,44.4554,44.4638,231974.0
2019-11-22 15:55:00,53.05,53.06,53.02,53.03,414328.0,44.4638,44.4722,44.4386,44.447,414328.0
2019-11-25 09:30:00,53.28,53.39,53.21,53.35,258682.0,44.6565,44.7487,44.5979,44.7152,258682.0
2019-11-25 09:35:00,53.35,53.39,53.23,53.25,121859.0,44.7152,44.7487,44.6146,44.6314,121859.0
2019-11-25 09:40:00,53.25,53.27,53.16,53.16,73331.0,44.6314,44.6482,44.556,44.556,73331.0
2019-11-25 09:45:00,53.16,53.21,53.12,53.21,75274.0,44.556,44.5979,44.5224,44.5979,75274.0
2019-11-25 09:50:00,53.22,53.25,53.19,53.2,101083.0,44.6063,44.6314,44.5811,44.5895,101083.0
2019-11-25 09:55:00,53.2,53.2,53.15,53.16,138454.0,44.5895,44.5895,44.5476,44.556,138454.0
2019-11-25 10:00:00,53.16,53.18,53.0,53.03,176222.0,44.556,44.5727,44.4219,44.447,176222.0
2019-11-25 10:05:00,53.03,53.05,52.94,52.95,146878.0,44.447,44.4638,44.3716,44.38,146878.0
2019-11-25 10:10:00,52.95,52.97,52.9,52.95,70386.0,44.38,44.3967,44.338,44.38,70386.0
2019-11-25 10:15:00,52.94,52.95,52.85,52.87,134449.0,44.3716,44.38,44.2961,44.3129,134449.0
2019-11-25 10:20:00,52.87,52.88,52.83,52.87,160460.0,44.3129,44.3213,44.2794,44.3129,160460.0
2019-11-25 10:25:00,52.86,52.88,52.84,52.86,101229.0,44.3045,44.3213,44.2878,44.3045,101229.0
2019-11-25 10:30:00,52.86,52.88,52.8,52.86,86565.0,44.3045,44.3213,44.2542,44.3045,86565.0
2019-11-25 10:35:00,52.86,52.92,52.86,52.91,98792.0,44.3045,44.3548,44.3045,44.3464,98792.0
2019-11-25 10:40:00,52.9,52.95,52.89,52.93,110245.0,44.338,44.38,44.3297,44.3632,110245.0
2019-11-25 10:45:00,52.92,52.94,52.88,52.94,85276.0,44.3548,44.3716,44.3213,44.3716,85276.0
2019-11-25 10:50:00,52.95,53.0,52.94,52.96,140838.0,44.38,44.4219,44.3716,44.3883,140838.0
2019-11-25 10:55:00,52.96,52.99,52.91,52.97,75808.0,44.3883,44.4135,44.3464,44.3967,75808.0
2019-11-25 11:00:00,52.96,52.98,52.88,52.88,71522.0,44.3883,44.4051,44.3213,44.3213,71522.0
2019-11-25 11:05:00,52.88,52.91,52.82,52.83,101582.0,44.3213,44.3464,44.271,44.2794,101582.0
2019-11-25 11:10:00,52.83,52.84,52.81,52.81,57414.0,44.2794,44.2878,44.2626,44.2626,57414.0
2019-11-25 11:15:00,52.81,52.84,52.77,52.82,204871.0,44.2626,44.2878,44.2291,44.271,204871.0
2019-11-25 11:20:00,52.82,52.86,52.81,52.85,50508.0,44.271,44.3045,44.2626,44.2961,50508.0
2019-11-25 11:25:00,52.84,52.89,52.84,52.89,100192.0,44.2878,44.3297,44.2878,44.3297,100192.0
2019-11-25 11:30:00,52.88,52.92,52.86,52.92,85667.0,44.3213,44.3548,44.3045,44.3548,85667.0
2019-11-25 11:35:00,52.91,52.96,52.9,52.92,53389.0,44.3464,44.3883,44.338,44.3548,53389.0
2019-11-25 11:40:00,52.92,52.94,52.9,52.91,33339.0,44.3548,44.3716,44.338,44.3464,33339.0
2019-11-25 11:45:00,52.91,52.94,52.9,52.93,45671.0,44.3464,44.3716,44.338,44.3632,45671.0
2019-11-25 11:50:00,52.94,52.96,52.92,52.95,32304.0,44.3716,44.3883,44.3548,44.38,32304.0
2019-11-25 11:55:00,52.95,52.96,52.93,52.96,33889.0,44.38,44.3883,44.3632,44.3883,33889.0
2019-11-25 12:00:00,52.96,52.96,52.91,52.92,48933.0,44.3883,44.3883,44.3464,44.3548,48933.0
2019-11-25 12:05:00,52.92,52.94,52.9,52.93,39435.0,44.3548,44.3716,44.338,44.3632,39435.0
2019-11-25 12:10:00,52.94,52.94,52.9,52.91,40410.0,44.3716,44.3716,44.338,44.3464,40410.0
2019-11-25 12:15:00,52.91,52.92,52.91,52.91,19462.0,44.3464,44.3548,44.3464,44.3464,19462.0
2019-11-25 12:20:00,52.91,52.95,52.91,52.94,38987.0,44.3464,44.38,44.3464,44.3716,38987.0
2019-11-25 12:25:00,52.94,52.97,52.93,52.97,138778.0,44.3716,44.3967,44.3632,44.3967,138778.0
2019-11-25 12:30:00,52.97,52.98,52.93,52.94,40931.0,44.3967,44.4051,44.3632,44.3716,40931.0
2019-11-25 12:35:00,52.93,52.94,52.91,52.93,41308.0,44.3632,44.3716,44.3464,44.3632,41308.0
2019-11-25 12:40:00,52.93,52.93,52.9,52.93,27978.0,44.3632,44.3632,44.338,44.3632,27978.0
2019-11-25 12:45:00,52.93,52.95,52.92,52.93,25370.0,44.3632,44.38,44.3548,44.3632,25370.0
2019-11-25 12:50:00,52.93,52.94,52.88,52.89,69603.0,44.3632,44.3716,44.3213,44.3297,69603.0
2019-11-25 12:55:00,52.9,52.9,52.89,52.89,20573.0,44.338,44.338,44.3297,44.3297,20573.0
2019-11-25 13:00:00,52.89,52.93,52.89,52.93,79240.0,44.3297,44.3632,44.3297,44.3632,79240.0
2019-11-25 13:05:00,52.93,52.95,52.92,52.94,36508.0,44.3632,44.38,44.3548,44.3716,36508.0
2019-11-25 13:10:00,52.94,52.96,52.94,52.95,21739.0,44.3716,44.3883,44.3716,44.38,21739.0
2019-11-25 13:15:00,52.95,52.96,52.93,52.96,30532.0,44.38,44.3883,44.3632,44.3883,30532.0
2019-11-25 13:20:00,52.95,53.0,52.95,53.0,55252.0,44.38,44.4219,44.38,44.4219,55252.0
2019-11-25 13:25:00,53.0,53.04,52.98,53.04,41876.0,44.4219,44.4554,44.4051,44.4554,41876.0
2019-11-25 13:30:00,53.03,53.04,53.0,53.03,48967.0,44.447,44.4554,44.4219,44.447,48967.0
2019-11-25 13:35:00,53.03,53.08,53.02,53.08,69480.0,44.447,44.4889,44.4386,44.4889,69480.0
2019-11-25 13:40:00,53.07,53.09,53.06,53.06,55758.0,44.4805,44.4973,44.4722,44.4722,55758.0
2019-11-25 13:45:00,53.07,53.09,53.06,53.07,36361.0,44.4805,44.4973,44.4722,44.4805,36361.0
2019-11-25 13:50:00,53.06,53.09,53.06,53.07,35971.0,44.4722,44.4973,44.4722,44.4805,35971.0
2019-11-25 13:55:00,53.07,53.09,53.06,53.09,40190.0,44.4805,44.4973,44.4722,44.4973,40190.0
2019-11-25 14:00:00,53.09,53.12,53.08,53.11,38477.0,44.4973,44.5224,44.4889,44.5141,38477.0
2019-11-25 14:05:00,53.11,53.11,53.09,53.09,17961.0,44.5141,44.5141,44.4973,44.4973,17961.0
2019-11-25 14:10:00,53.1,53.1,53.06,53.09,49594.0,44.5057,44.5057,44.4722,44.4973,49594.0
2019-11-25 14:15:00,53.09,53.12,53.08,53.11,29829.0,44.4973,44.5224,44.4889,44.5141,29829.0
2019-11-25 14:20:00,53.1,53.12,53.09,53.11,33854.0,44.5057,44.5224,44.4973,44.5141,33854.0
2019-11-25 14:25:00,53.1,53.1,53.08,53.1,35430.0,44.5057,44.5057,44.4889,44.5057,35430.0
2019-11-25 14:30:00,53.09,53.12,53.09,53.12,53437.0,44.4973,44.5224,44.4973,44.5224,53437.0
2019-11-25 14:35:00,53.12,53.13,53.12,53.13,27804.0,44.5224,44.5308,44.5224,44.5308,27804.0
2019-11-25 14:40:00,53.13,53.13,53.11,53.12,51694.0,44.5308,44.5308,44.5141,44.5224,51694.0
2019-11-25 14:45:00,53.12,53.13,53.1,53.11,34841.0,44.5224,44.5308,44.5057,44.5141,34841.0
2019-11-25 14:50:00,53.11,53.13,53.09,53.13,68230.0,44.5141,44.5308,44.4973,44.5308,68230.0
2019-11-25 14:55:00,53.13,53.13,53.12,53.13,51007.0,44.5308,44.5308,44.5224,44.5308,51007.0
2019-11-25 15:00:00,53.13,53.18,53.12,53.18,86947.0,44.5308,44.5727,44.5224,44.5727,86947.0
2019-11-25 15:05:00,53.17,53.18,53.14,53.16,55103.0,44.5643,44.5727,44.5392,44.556,55103.0
2019-11-25 15:10:00,53.16,53.18,53.14,53.16,85525.0,44.556,44.5727,44.5392,44.556,85525.0
2019-11-25 15:15:00,53.16,53.16,53.1,53.14,49164.0,44.556,44.556,44.5057,44.5392,49164.0
2019-11-25 15:20:00,53.13,53.16,53.12,53.16,68374.0,44.5308,44.556,44.5224,44.556,68374.0
2019-11-25 15:25:00,53.15,53.18,53.14,53.18,55066.0,44.5476,44.5727,44.5392,44.5727,55066.0
2019-11-25 15:30:00,53.18,53.19,53.15,53.16,91629.0,44.5727,44.5811,44.5476,44.556,91629.0
2019-11-25 15:35:00,53.16,53.16,53.11,53.15,87556.0,44.556,44.556,44.5141,44.5476,87556.0
2019-11-25 15:40:00,53.15,53.16,53.14,53.16,72552.0,44.5476,44.556,44.5392,44.556,72552.0
2019-11-25 15:45:00,53.16,53.2,53.14,53.16,165919.0,44.556,44.5895,44.5392,44.556,165919.0
2019-11-25 15:50:00,53.16,53.28,53.15,53.27,312559.0,44.556,44.6565,44.5476,44.6482,312559.0
2019-11-25 15:55:00,53.27,53.27,53.17,53.2,531283.0,44.6482,44.6482,44.5643,44.5895,531283.0
2019-11-26 09:30:00,53.31,53.39,53.22,53.33,202625.0,44.6817,44.7487,44.6063,44.6985,202625.0
2019-11-26 09:35:00,53.34,53.41,53.32,53.35,109032.0,44.7068,44.7655,44.6901,44.7152,109032.0
2019-11-26 09:40:00,53.35,53.36,53.27,53.31,72052.0,44.7152,44.7236,44.6482,44.6817,72052.0
2019-11-26 09:45:00,53.3,53.33,53.26,53.27,49711.0,44.6733,44.6985,44.6398,44.6482,49711.0
2019-11-26 09:50:00,53.27,53.38,53.27,53.35,74731.0,44.6482,44.7404,44.6482,44.7152,74731.0
2019-11-26 09:55:00,53.35,53.44,53.34,53.44,115654.0,44.7152,44.7906,44.7068,44.7906,115654.0
2019-11-26 10:00:00,53.43,53.49,53.42,53.48,101478.0,44.7823,44.8326,44.7739,44.8242,101478.0
2019-11-26 10:05:00,53.48,53.52,53.42,53.45,175118.0,44.8242,44.8577,44.7739,44.799,175118.0
2019-11-26 10:10:00,53.44,53.45,53.35,53.39,71759.0,44.7906,44.799,44.7152,44.7487,71759.0
2019-11-26 10:15:00,53.39,53.44,53.38,53.44,104449.0,44.7487,44.7906,44.7404,44.7906,104449.0
2019-11-26 10:20:00,53.44,53.47,53.42,53.43,51869.0,44.7906,44.8158,44.7739,44.7823,51869.0
2019-11-26 10:25:00,53.43,53.46,53.4,53.43,219645.0,44.7823,44.8074,44.7571,44.7823,219645.0
2019-11-26 10:30:00,53.44,53.51,53.43,53.5,783337.0,44.7906,44.8493,44.7823,44.8409,783337.0
2019-11-26 10:35:00,53.5,53.53,53.48,53.53,61371.0,44.8409,44.8661,44.8242,44.8661,61371.0
2019-11-26 10:40:00,53.53,53.55,53.49,53.5,59523.0,44.8661,44.8828,44.8326,44.8409,59523.0
2019-11-26 10:45:00,53.5,53.55,53.49,53.53,67741.0,44.8409,44.8828,44.8326,44.8661,67741.0
2019-11-26 10:50:00,53.53,53.54,53.49,53.52,50208.0,44.8661,44.8745,44.8326,44.8577,50208.0
2019-11-26 10:55:00,53.52,53.58,53.51,53.55,66486.0,44.8577,44.908,44.8493,44.8828,66486.0
2019-11-26 11:00:00,53.55,53.6,53.55,53.59,55893.0,44.8828,44.9248,44.8828,44.9164,55893.0
2019-11-26 11:05:00,53.59,53.63,53.58,53.61,67291.0,44.9164,44.9499,44.908,44.9331,67291.0
2019-11-26 11:10:00,53.61,53.62,53.6,53.61,39017.0,44.9331,44.9415,44.9248,44.9331,39017.0
2019-11-26 11:15:00,53.61,53.67,53.58,53.63,171955.0,44.9331,44.9834,44.908,44.9499,171955.0
2019-11-26 11:20:00,53.62,53.69,53.61,53.67,126260.0,44.9415,45.0002,44.9331,44.9834,126260.0
2019-11-26 11:25:00,53.66,53.7,53.65,53.69,44952.0,44.975,45.0086,44.9667,45.0002,44952.0
2019-11-26 11:30:00,53.68,53.69,53.65,53.66,37503.0,44.9918,45.0002,44.9667,44.975,37503.0
2019-11-26 11:35:00,53.66,53.71,53.66,53.7,94356.0,44.975,45.0169,44.975,45.0086,94356.0
2019-11-26 11:40:00,53.69,53.7,53.67,53.7,64068.0,45.0002,45.0086,44.9834,45.0086,64068.0
2019-11-26 11:45:00,53.7,53.72,53.69,53.71,67865.0,45.0086,45.0253,45.0002,45.0169,67865.0
2019-11-26 11:50:00,53.72,53.73,53.7,53.71,43199.0,45.0253,45.0337,45.0086,45.0169,43199.0
2019-11-26 11:55:00,53.7,53.71,53.68,53.69,43505.0,45.0086,45.0169,44.9918,45.0002,43505.0
2019-11-26 12:00:00,53.69,53.7,53.65,53.66,54344.0,45.0002,45.0086,44.9667,44.975,54344.0
2019-11-26 12:05:00,53.67,53.7,53.66,53.69,40001.0,44.9834,45.0086,44.975,45.0002,40001.0
2019-11-26 12:10:00,53.7,53.72,53.68,53.7,46294.0,45.0086,45.0253,44.9918,45.0086,46294.0
2019-11-26 12:15:00,53.7,53.7,53.65,53.66,52666.0,45.0086,45.0086,44.9667,44.975,52666.0
2019-11-26 12:20:00,53.66,53.68,53.65,53.65,50591.0,44.975,44.9918,44.9667,44.9667,50591.0
2019-11-26 12:25:00,53.66,53.69,53.65,53.68,35862.0,44.975,45.0002,44.9667,44.9918,35862.0
2019-11-26 12:30:00,53.69,53.69,53.59,53.61,138292.0,45.0002,45.0002,44.9164,44.9331,138292.0
2019-11-26 12:35:00,53.61,53.65,53.6,53.65,42024.0,44.9331,44.9667,44.9248,44.9667,42024.0
2019-11-26 12:40:00,53.65,53.65,53.61,53.63,33783.0,44.9667,44.9667,44.9331,44.9499,33783.0
2019-11-26 12:45:00,53.63,53.66,53.63,53.65,59936.0,44.9499,44.975,44.9499,44.9667,59936.0
2019-11-26 12:50:00,53.65,53.66,53.64,53.66,21036.0,44.9667,44.975,44.9583,44.975,21036.0
2019-11-26 12:55:00,53.65,53.66,53.64,53.66,30835.0,44.9667,44.975,44.9583,44.975,30835.0
2019-11-26 13:00:00,53.66,53.67,53.64,53.64,42641.0,44.975,44.9834,44.9583,44.9583,42641.0
2019-11-26 13:05:00,53.65,53.69,53.64,53.68,49934.0,44.9667,45.0002,44.9583,44.9918,49934.0
2019-11-26 13:10:00,53.68,53.69,53.64,53.65,40535.0,44.9918,45.0002,44.9583,44.9667,40535.0
2019-11-26 13:15:00,53.66,53.69,53.65,53.69,43762.0,44.975,45.0002,44.9667,45.0002,43762.0
2019-11-26 13:20:00,53.69,53.71,53.68,53.68,67127.0,45.0002,45.0169,44.9918,44.9918,67127.0
2019-11-26 13:25:00,53.69,53.7,53.67,53.7,32382.0,45.0002,45.0086,44.9834,45.0086,32382.0
2019-11-26 13:30:00,53.7,53.7,53.64,53.64,63959.0,45.0086,45.0086,44.9583,44.9583,63959.0
2019-11-26 13:35:00,53.64,53.69,53.64,53.69,85074.0,44.9583,45.0002,44.9583,45.0002,85074.0
2019-11-26 13:40:00,53.69,53.71,53.68,53.7,112869.0,45.0002,45.0169,44.9918,45.0086,112869.0
2019-11-26 13:45:00,53.7,53.71,53.69,53.71,57832.0,45.0086,45.0169,45.0002,45.0169,57832.0
2019-11-26 13:50:00,53.71,53.74,53.7,53.74,64126.0,45.0169,45.0421,45.0086,45.0421,64126.0
2019-11-26 13:55:00,53.74,53.75,53.73,53.74,49609.0,45.0421,45.0505,45.0337,45.0421,49609.0
2019-11-26 14:00:00,53.74,53.74,53.72,53.73,58291.0,45.0421,45.0421,45.0253,45.0337,58291.0
2019-11-26 14:05:00,53.73,53.75,53.72,53.75,34529.0,45.0337,45.0505,45.0253,45.0505,34529.0
2019-11-26 14:10:00,53.75,53.77,53.71,53.72,72357.0,45.0505,45.0672,45.0169,45.0253,72357.0
2019-11-26 14:15:00,53.72,53.73,53.71,53.72,65446.0,45.0253,45.0337,45.0169,45.0253,65446.0
2019-11-26 14:20:00,53.72,53.73,53.68,53.69,35438.0,45.0253,45.0337,44.9918,45.0002,35438.0
2019-11-26 14:25:00,53.69,53.69,53.68,53.68,22044.0,45.0002,45.0002,44.9918,44.9918,22044.0
2019-11-26 14:30:00,53.69,53.69,53.68,53.69,26580.0,45.0002,45.0002,44.9918,45.0002,26580.0
2019-11-26 14:35:00,53.69,53.69,53.64,53.66,61610.0,45.0002,45.0002,44.9583,44.975,61610.0
2019-11-26 14:40:00,53.66,53.67,53.65,53.66,62196.0,44.975,44.9834,44.9667,44.975,62196.0
2019-11-26 14:45:00,53.66,53.67,53.65,53.66,47011.0,44.975,44.9834,44.9667,44.975,47011.0
2019-11-26 14:50:00,53.66,53.67,53.65,53.66,34192.0,44.975,44.9834,44.9667,44.975,34192.0
2019-11-26 14:55:00,53.66,53.67,53.65,53.67,58993.0,44.975,44.9834,44.9667,44.9834,58993.0
2019-11-26 15:00:00,53.66,53.67,53.62,53.63,100458.0,44.975,44.9834,44.9415,44.9499,100458.0
2019-11-26 15:05:00,53.63,53.64,53.59,53.63,77950.0,44.9499,44.9583,44.9164,44.9499,77950.0
2019-11-26 15:10:00,53.64,53.65,53.6,53.62,54898.0,44.9583,44.9667,44.9248,44.9415,54898.0
2019-11-26 15:15:00,53.61,53.66,53.61,53.66,43380.0,44.9331,44.975,44.9331,44.975,43380.0
2019-11-26 15:20:00,53.65,53.67,53.65,53.66,47908.0,44.9667,44.9834,44.9667,44.975,47908.0
2019-11-26 15:25:00,53.66,53.7,53.66,53.7,71964.0,44.975,45.0086,44.975,45.0086,71964.0
2019-11-26 15:30:00,53.7,53.7,53.68,53.69,73293.0,45.0086,45.0086,44.9918,45.0002,73293.0
2019-11-26 15:35:00,53.69,53.69,53.67,53.68,61233.0,45.0002,45.0002,44.9834,44.9918,61233.0
2019-11-26 15:40:00,53.67,53.69,53.65,53.69,105453.0,44.9834,45.0002,44.9667,45.0002,105453.0
2019-11-26 15:45:00,53.69,53.72,53.68,53.71,190545.0,45.0002,45.0253,44.9918,45.0169,190545.0
2019-11-26 15:50:00,53.72,53.88,53.71,53.88,324520.0,45.0253,45.1594,45.0169,45.1594,324520.0
2019-11-26 15:55:00,53.88,53.94,53.82,53.88,1262240.0,45.1594,45.2097,45.1091,45.1594,1262240.0
2019-11-27 09:30:00,53.93,54.1,53.92,53.97,286748.0,45.2013,45.3438,45.193,45.2349,286748.0
2019-11-27 09:35:00,53.97,54.0,53.88,53.89,78179.0,45.2349,45.26,45.1594,45.1678,78179.0
2019-11-27 09:40:00,53.89,53.9,53.73,53.77,163021.0,45.1678,45.1762,45.0337,45.0672,163021.0
2019-11-27 09:45:00,53.77,53.77,53.6,53.67,124431.0,45.0672,45.0672,44.9248,44.9834,124431.0
2019-11-27 09:50:00,53.68,53.72,53.65,53.69,104511.0,44.9918,45.0253,44.9667,45.0002,104511.0
2019-11-27 09:55:00,53.71,53.73,53.66,53.73,53757.0,45.0169,45.0337,44.975,45.0337,53757.0
2019-11-27 10:00:00,53.73,53.76,53.67,53.68,69467.0,45.0337,45.0589,44.9834,44.9918,69467.0
2019-11-27 10:05:00,53.68,53.71,53.66,53.68,42192.0,44.9918,45.0169,44.975,44.9918,42192.0
2019-11-27 10:10:00,53.68,53.68,53.63,53.68,68585.0,44.9918,44.9918,44.9499,44.9918,68585.0
2019-11-27 10:15:00,53.68,53.71,53.66,53.68,36066.0,44.9918,45.0169,44.975,44.9918,36066.0
2019-11-27 10:20:00,53.68,53.69,53.66,53.67,84520.0,44.9918,45.0002,44.975,44.9834,84520.0
2019-11-27 10:25:00,53.66,53.68,53.65,53.67,50691.0,44.975,44.9918,44.9667,44.9834,50691.0
2019-11-27 10:30:00,53.68,53.71,53.67,53.7,57841.0,44.9918,45.0169,44.9834,45.0086,57841.0
2019-11-27 10:35:00,53.69,53.76,53.66,53.73,86381.0,45.0002,45.0589,44.975,45.0337,86381.0
2019-11-27 10:40:00,53.74,53.8,53.73,53.77,66371.0,45.0421,45.0924,45.0337,45.0672,66371.0
2019-11-27 10:45:00,53.78,53.83,53.77,53.82,69929.0,45.0756,45.1175,45.0672,45.1091,69929.0
2019-11-27 10:50:00,53.82,53.83,53.76,53.79,238016.0,45.1091,45.1175,45.0589,45.084,238016.0
2019-11-27 10:55:00,53.79,53.83,53.77,53.83,81877.0,45.084,45.1175,45.0672,45.1175,81877.0
2019-11-27 11:00:00,53.83,53.88,53.8,53.88,66170.0,45.1175,45.1594,45.0924,45.1594,66170.0
2019-11-27 11:05:00,53.88,53.88,53.85,53.85,53108.0,45.1594,45.1594,45.1343,45.1343,53108.0
2019-11-27 11:10:00,53.86,53.86,53.81,53.83,59387.0,45.1427,45.1427,45.1008,45.1175,59387.0
2019-11-27 11:15:00,53.83,53.84,53.81,53.83,39523.0,45.1175,45.1259,45.1008,45.1175,39523.0
2019-11-27 11:20:00,53.84,53.88,53.83,53.88,32409.0,45.1259,45.1594,45.1175,45.1594,32409.0
2019-11-27 11:25:00,53.87,53.92,53.86,53.92,56737.0,45.1511,45.193,45.1427,45.193,56737.0
2019-11-27 11:30:00,53.92,53.98,53.91,53.98,81872.0,45.193,45.2432,45.1846,45.2432,81872.0
2019-11-27 11:35:00,53.97,54.03,53.96,54.02,127419.0,45.2349,45.2852,45.2265,45.2768,127419.0
2019-11-27 11:40:00,54.02,54.05,54.0,54.05,50194.0,45.2768,45.3019,45.26,45.3019,50194.0
2019-11-27 11:45:00,54.04,54.05,53.97,54.0,117353.0,45.2935,45.3019,45.2349,45.26,117353.0
2019-11-27 11:50:00,54.0,54.03,53.99,54.03,54886.0,45.26,45.2852,45.2516,45.2852,54886.0
2019-11-27 11:55:00,54.03,54.06,54.02,54.05,52428.0,45.2852,45.3103,45.2768,45.3019,52428.0
2019-11-27 12:00:00,54.05,54.06,53.99,54.01,75974.0,45.3019,45.3103,45.2516,45.2684,75974.0
2019-11-27 12:05:00,54.0,54.07,54.0,54.06,37288.0,45.26,45.3187,45.26,45.3103,37288.0
2019-11-27 12:10:00,54.06,54.06,54.03,54.04,43905.0,45.3103,45.3103,45.2852,45.2935,43905.0
2019-11-27 12:15:00,54.03,54.04,53.95,53.96,61527.0,45.2852,45.2935,45.2181,45.2265,61527.0
2019-11-27 12:20:00,53.97,53.97,53.95,53.97,39232.0,45.2349,45.2349,45.2181,45.2349,39232.0
2019-11-27 12:25:00,53.97,53.99,53.96,53.97,32953.0,45.2349,45.2516,45.2265,45.2349,32953.0
2019-11-27 12:30:00,53.97,53.99,53.93,53.98,54007.0,45.2349,45.2516,45.2013,45.2432,54007.0
2019-11-27 12:35:00,53.99,54.03,53.97,54.03,42711.0,45.2516,45.2852,45.2349,45.2852,42711.0
2019-11-27 12:40:00,54.03,54.04,53.98,53.98,59234.0,45.2852,45.2935,45.2432,45.2432,59234.0
2019-11-27 12:45:00,53.98,54.01,53.97,53.98,44516.0,45.2432,45.2684,45.2349,45.2432,44516.0
2019-11-27 12:50:00,53.99,54.02,53.98,54.01,47548.0,45.2516,45.2768,45.2432,45.2684,47548.0
2019-11-27 12:55:00,54.02,54.02,53.99,54.01,27354.0,45.2768,45.2768,45.2516,45.2684,27354.0
2019-11-27 13:00:00,54.01,54.01,53.98,53.99,45606.0,45.2684,45.2684,45.2432,45.2516,45606.0
2019-11-27 13:05:00,53.99,54.0,53.99,54.0,19558.0,45.2516,45.26,45.2516,45.26,19558.0
2019-11-27 13:10:00,54.0,54.08,53.99,54.07,83717.0,45.26,45.3271,45.2516,45.3187,83717.0
2019-11-27 13:15:00,54.07,54.07,54.03,54.06,40856.0,45.3187,45.3187,45.2852,45.3103,40856.0
2019-11-27 13:20:00,54.06,54.06,54.03,54.05,45819.0,45.3103,45.3103,45.2852,45.3019,45819.0
2019-11-27 13:25:00,54.06,54.07,54.05,54.06,41894.0,45.3103,45.3187,45.3019,45.3103,41894.0
2019-11-27 13:30:00,54.06,54.06,54.03,54.05,57647.0,45.3103,45.3103,45.2852,45.3019,57647.0
2019-11-27 13:35:00,54.05,54.08,54.04,54.08,67699.0,45.3019,45.3271,45.2935,45.3271,67699.0
2019-11-27 13:40:00,54.07,54.08,54.06,54.07,29098.0,45.3187,45.3271,45.3103,45.3187,29098.0
2019-11-27 13:45:00,54.07,54.08,54.05,54.08,76792.0,45.3187,45.3271,45.3019,45.3271,76792.0
2019-11-27 13:50:00,54.08,54.09,54.03,54.04,55741.0,45.3271,45.3354,45.2852,45.2935,55741.0
2019-11-27 13:55:00,54.04,54.05,54.03,54.05,44436.0,45.2935,45.3019,45.2852,45.3019,44436.0
2019-11-27 14:00:00,54.05,54.07,54.04,54.05,41304.0,45.3019,45.3187,45.2935,45.3019,41304.0
2019-11-27 14:05:00,54.06,54.06,54.02,54.04,37684.0,45.3103,45.3103,45.2768,45.2935,37684.0
2019-11-27 14:10:00,54.04,54.05,54.03,54.05,40448.0,45.2935,45.3019,45.2852,45.3019,40448.0
2019-11-27 14:15:00,54.05,54.06,54.04,54.05,47944.0,45.3019,45.3103,45.2935,45.3019,47944.0
2019-11-27 14:20:00,54.05,54.07,54.04,54.07,32448.0,45.3019,45.3187,45.2935,45.3187,32448.0
2019-11-27 14:25:00,54.06,54.07,54.04,54.06,49249.0,45.3103,45.3187,45.2935,45.3103,49249.0
2019-11-27 14:30:00,54.06,54.07,54.02,54.04,99624.0,45.3103,45.3187,45.2768,45.2935,99624.0
2019-11-27 14:35:00,54.04,54.05,54.03,54.04,40732.0,45.2935,45.3019,45.2852,45.2935,40732.0
2019-11-27 14:40:00,54.04,54.06,54.03,54.05,49559.0,45.2935,45.3103,45.2852,45.3019,49559.0
2019-11-27 14:45:00,54.05,54.08,54.02,54.08,99136.0,45.3019,45.3271,45.2768,45.3271,99136.0
2019-11-27 14:50:00,54.08,54.1,54.07,54.08,105232.0,45.3271,45.3438,45.3187,45.3271,105232.0
2019-11-27 14:55:00,54.07,54.08,54.04,54.05,184879.0,45.3187,45.3271,45.2935,45.3019,184879.0
2019-11-27 15:00:00,54.04,54.08,54.03,54.08,73613.0,45.2935,45.3271,45.2852,45.3271,73613.0
2019-11-27 15:05:00,54.08,54.09,54.06,54.08,35696.0,45.3271,45.3354,45.3103,45.3271,35696.0
2019-11-27 15:10:00,54.08,54.08,54.04,54.04,48546.0,45.3271,45.3271,45.2935,45.2935,48546.0
2019-11-27 15:15:00,54.05,54.06,54.02,54.04,83459.0,45.3019,45.3103,45.2768,45.2935,83459.0
2019-11-27 15:20:00,54.04,54.05,54.03,54.04,60245.0,45.2935,45.3019,45.2852,45.2935,60245.0
2019-11-27 15:25:00,54.04,54.06,54.03,54.05,57211.0,45.2935,45.3103,45.2852,45.3019,57211.0
2019-11-27 15:30:00,54.05,54.06,54.01,54.02,39965.0,45.3019,45.3103,45.2684,45.2768,39965.0
2019-11-27 15:35:00,54.02,54.02,53.97,53.98,91181.0,45.2768,45.2768,45.2349,45.2432,91181.0
2019-11-27 15:40:00,53.97,54.01,53.97,53.97,92283.0,45.2349,45.2684,45.2349,45.2349,92283.0
2019-11-27 15:45:00,53.98,53.99,53.96,53.98,89605.0,45.2432,45.2516,45.2265,45.2432,89605.0
2019-11-27 15:50:00,53.98,53.99,53.93,53.95,282724.0,45.2432,45.2516,45.2013,45.2181,282724.0
2019-11-27 15:55:00,53.95,53.97,53.92,53.97,479930.0,45.2181,45.2349,45.193,45.2349,479930.0
2019-11-29 09:30:00,53.7,53.73,53.55,53.64,310930.0,45.3457,45.371,45.219,45.295,310930.0
2019-11-29 09:35:00,53.64,53.66,53.52,53.56,129449.0,45.295,45.3119,45.1937,45.2275,129449.0
2019-11-29 09:40:00,53.56,53.58,53.54,53.54,56674.0,45.2275,45.2444,45.2106,45.2106,56674.0
2019-11-29 09:45:00,53.55,53.64,53.5,53.5,273923.0,45.219,45.295,45.1768,45.1768,273923.0
2019-11-29 09:50:00,53.5,53.5,53.44,53.48,293017.0,45.1768,45.1768,45.1262,45.1599,293017.0
2019-11-29 09:55:00,53.48,53.55,53.47,53.52,99084.0,45.1599,45.219,45.1515,45.1937,99084.0
2019-11-29 10:00:00,53.52,53.57,53.51,53.53,110704.0,45.1937,45.2359,45.1853,45.2022,110704.0
2019-11-29 10:05:00,53.52,53.6,53.52,53.55,84421.0,45.1937,45.2613,45.1937,45.219,84421.0
2019-11-29 10:10:00,53.55,53.64,53.55,53.63,59322.0,45.219,45.295,45.219,45.2866,59322.0
2019-11-29 10:15:00,53.63,53.64,53.57,53.58,51545.0,45.2866,45.295,45.2359,45.2444,51545.0
2019-11-29 10:20:00,53.58,53.62,53.56,53.6,59733.0,45.2444,45.2782,45.2275,45.2613,59733.0
2019-11-29 10:25:00,53.61,53.61,53.55,53.55,48923.0,45.2697,45.2697,45.219,45.219,48923.0
2019-11-29 10:30:00,53.55,53.56,53.48,53.48,69805.0,45.219,45.2275,45.1599,45.1599,69805.0
2019-11-29 10:35:00,53.48,53.49,53.42,53.47,124974.0,45.1599,45.1684,45.1093,45.1515,124974.0
2019-11-29 10:40:00,53.47,53.48,53.42,53.42,75976.0,45.1515,45.1599,45.1093,45.1093,75976.0
2019-11-29 10:45:00,53.42,53.46,53.41,53.44,63126.0,45.1093,45.143,45.1008,45.1262,63126.0
2019-11-29 10:50:00,53.43,53.45,53.42,53.43,40855.0,45.1177,45.1346,45.1093,45.1177,40855.0
2019-11-29 10:55:00,53.43,53.43,53.38,53.39,69847.0,45.1177,45.1177,45.0755,45.0839,69847.0
2019-11-29 11:00:00,53.38,53.39,53.32,53.33,126916.0,45.0755,45.0839,45.0248,45.0333,126916.0
2019-11-29 11:05:00,53.32,53.36,53.32,53.36,60259.0,45.0248,45.0586,45.0248,45.0586,60259.0
2019-11-29 11:10:00,53.36,53.41,53.35,53.4,45077.0,45.0586,45.1008,45.0502,45.0924,45077.0
2019-11-29 11:15:00,53.4,53.46,53.39,53.45,99415.0,45.0924,45.143,45.0839,45.1346,99415.0
2019-11-29 11:20:00,53.45,53.47,53.41,53.47,78004.0,45.1346,45.1515,45.1008,45.1515,78004.0
2019-11-29 11:25:00,53.46,53.47,53.44,53.45,43064.0,45.143,45.1515,45.1262,45.1346,43064.0
2019-11-29 11:30:00,53.44,53.46,53.42,53.43,62523.0,45.1262,45.143,45.1093,45.1177,62523.0
2019-11-29 11:35:00,53.43,53.47,53.42,53.44,78778.0,45.1177,45.1515,45.1093,45.1262,78778.0
2019-11-29 11:40:00,53.44,53.45,53.41,53.41,108099.0,45.1262,45.1346,45.1008,45.1008,108099.0
2019-11-29 11:45:00,53.41,53.42,53.3,53.3,161913.0,45.1008,45.1093,45.0079,45.0079,161913.0
2019-11-29 11:50:00,53.31,53.35,53.28,53.35,179978.0,45.0164,45.0502,44.9911,45.0502,179978.0
2019-11-29 11:55:00,53.35,53.36,53.32,53.36,80340.0,45.0502,45.0586,45.0248,45.0586,80340.0
2019-11-29 12:00:00,53.36,53.36,53.32,53.33,74412.0,45.0586,45.0586,45.0248,45.0333,74412.0
2019-11-29 12:05:00,53.32,53.34,53.31,53.32,51693.0,45.0248,45.0417,45.0164,45.0248,51693.0
2019-11-29 12:10:00,53.31,53.33,53.3,53.3,77543.0,45.0164,45.0333,45.0079,45.0079,77543.0
2019-11-29 12:15:00,53.3,53.31,53.25,53.26,184945.0,45.0079,45.0164,44.9657,44.9742,184945.0
2019-11-29 12:20:00,53.25,53.28,53.22,53.27,87607.0,44.9657,44.9911,44.9404,44.9826,87607.0
2019-11-29 12:25:00,53.27,53.28,53.24,53.28,56456.0,44.9826,44.9911,44.9573,44.9911,56456.0
2019-11-29 12:30:00,53.28,53.28,53.25,53.27,52993.0,44.9911,44.9911,44.9657,44.9826,52993.0
2019-11-29 12:35:00,53.27,53.36,53.26,53.33,105529.0,44.9826,45.0586,44.9742,45.0333,105529.0
2019-11-29 12:40:00,53.34,53.35,53.26,53.27,98496.0,45.0417,45.0502,44.9742,44.9826,98496.0
2019-11-29 12:45:00,53.27,53.31,53.27,53.29,132382.0,44.9826,45.0164,44.9826,44.9995,132382.0
2019-11-29 12:50:00,53.29,53.37,53.29,53.36,245960.0,44.9995,45.0671,44.9995,45.0586,245960.0
2019-11-29 12:55:00,53.36,53.45,53.35,53.43,726370.0,45.0586,45.1346,45.0502,45.1177,726370.0
2019-12-02 09:30:00,53.32,53.49,53.18,53.21,371583.0,45.0248,45.1684,44.9066,44.9319,371583.0
2019-12-02 09:35:00,53.2,53.28,53.19,53.19,98840.0,44.9235,44.9911,44.9151,44.9151,98840.0
2019-12-02 09:40:00,53.19,53.23,52.97,52.98,244201.0,44.9151,44.9488,44.7293,44.7377,244201.0
2019-12-02 09:45:00,52.99,53.09,52.99,53.04,161029.0,44.7462,44.8306,44.7462,44.7884,161029.0
2019-12-02 09:50:00,53.04,53.05,52.93,52.95,67894.0,44.7884,44.7968,44.6955,44.7124,67894.0
2019-12-02 09:55:00,52.96,52.96,52.86,52.91,136771.0,44.7208,44.7208,44.6364,44.6786,136771.0
2019-12-02 10:00:00,52.91,53.1,52.85,53.09,447699.0,44.6786,44.8391,44.6279,44.8306,447699.0
2019-12-02 10:05:00,53.09,53.19,52.99,53.18,165890.0,44.8306,44.9151,44.7462,44.9066,165890.0
2019-12-02 10:10:00,53.18,53.21,53.11,53.12,109676.0,44.9066,44.9319,44.8475,44.8559,109676.0
2019-12-02 10:15:00,53.11,53.16,53.09,53.12,76909.0,44.8475,44.8897,44.8306,44.8559,76909.0
2019-12-02 10:20:00,53.13,53.21,53.12,53.14,108090.0,44.8644,44.9319,44.8559,44.8728,108090.0
2019-12-02 10:25:00,53.14,53.2,53.13,53.2,70938.0,44.8728,44.9235,44.8644,44.9235,70938.0
2019-12-02 10:30:00,53.19,53.2,53.13,53.17,133176.0,44.9151,44.9235,44.8644,44.8982,133176.0
2019-12-02 10:35:00,53.17,53.18,53.1,53.14,141750.0,44.8982,44.9066,44.8391,44.8728,141750.0
2019-12-02 10:40:00,53.14,53.2,53.12,53.15,66456.0,44.8728,44.9235,44.8559,44.8813,66456.0
2019-12-02 10:45:00,53.15,53.15,53.09,53.11,78708.0,44.8813,44.8813,44.8306,44.8475,78708.0
2019-12-02 10:50:00,53.1,53.16,53.08,53.09,83847.0,44.8391,44.8897,44.8222,44.8306,83847.0
2019-12-02 10:55:00,53.1,53.16,53.06,53.14,97990.0,44.8391,44.8897,44.8053,44.8728,97990.0
2019-12-02 11:00:00,53.14,53.17,53.09,53.17,53761.0,44.8728,44.8982,44.8306,44.8982,53761.0
2019-12-02 11:05:00,53.17,53.17,53.12,53.13,38988.0,44.8982,44.8982,44.8559,44.8644,38988.0
2019-12-02 11:10:00,53.13,53.19,53.09,53.19,46773.0,44.8644,44.9151,44.8306,44.9151,46773.0
2019-12-02 11:15:00,53.19,53.26,53.18,53.23,182615.0,44.9151,44.9742,44.9066,44.9488,182615.0
2019-12-02 11:20:00,53.23,53.24,53.18,53.18,80266.0,44.9488,44.9573,44.9066,44.9066,80266.0
2019-12-02 11:25:00,53.18,53.28,53.18,53.28,59351.0,44.9066,44.9911,44.9066,44.9911,59351.0
2019-12-02 11:30:00,53.28,53.3,53.25,53.29,80666.0,44.9911,45.0079,44.9657,44.9995,80666.0
2019-12-02 11:35:00,53.3,53.3,53.23,53.27,75533.0,45.0079,45.0079,44.9488,44.9826,75533.0
2019-12-02 11:40:00,53.27,53.31,53.23,53.3,89773.0,44.9826,45.0164,44.9488,45.0079,89773.0
2019-12-02 11:45:00,53.3,53.32,53.28,53.28,70957.0,45.0079,45.0248,44.9911,44.9911,70957.0
2019-12-02 11:50:00,53.28,53.33,53.28,53.32,45150.0,44.9911,45.0333,44.9911,45.0248,45150.0
2019-12-02 11:55:00,53.32,53.33,53.27,53.28,62784.0,45.0248,45.0333,44.9826,44.9911,62784.0
2019-12-02 12:00:00,53.28,53.28,53.26,53.28,43670.0,44.9911,44.9911,44.9742,44.9911,43670.0
2019-12-02 12:05:00,53.27,53.31,53.25,53.3,44855.0,44.9826,45.0164,44.9657,45.0079,44855.0
2019-12-02 12:10:00,53.31,53.32,53.27,53.28,46653.0,45.0164,45.0248,44.9826,44.9911,46653.0
2019-12-02 12:15:00,53.28,53.34,53.28,53.34,50207.0,44.9911,45.0417,44.9911,45.0417,50207.0
2019-12-02 12:20:00,53.34,53.36,53.32,53.32,42308.0,45.0417,45.0586,45.0248,45.0248,42308.0
2019-12-02 12:25:00,53.31,53.33,53.28,53.3,92458.0,45.0164,45.0333,44.9911,45.0079,92458.0
2019-12-02 12:30:00,53.31,53.31,53.27,53.27,37250.0,45.0164,45.0164,44.9826,44.9826,37250.0
2019-12-02 12:35:00,53.27,53.3,53.24,53.3,32383.0,44.9826,45.0079,44.9573,45.0079,32383.0
2019-12-02 12:40:00,53.29,53.32,53.29,53.3,44814.0,44.9995,45.0248,44.9995,45.0079,44814.0
2019-12-02 12:45:00,53.3,53.31,53.24,53.26,71915.0,45.0079,45.0164,44.9573,44.9742,71915.0
2019-12-02 12:50:00,53.26,53.29,53.24,53.27,88194.0,44.9742,44.9995,44.9573,44.9826,88194.0
2019-12-02 12:55:00,53.27,53.28,53.22,53.23,43138.0,44.9826,44.9911,44.9404,44.9488,43138.0
2019-12-02 13:00:00,53.23,53.26,53.23,53.26,39040.0,44.9488,44.9742,44.9488,44.9742,39040.0
2019-12-02 13:05:00,53.26,53.3,53.25,53.3,107856.0,44.9742,45.0079,44.9657,45.0079,107856.0
2019-12-02 13:10:00,53.3,53.32,53.29,53.3,85355.0,45.0079,45.0248,44.9995,45.0079,85355.0
2019-12-02 13:15:00,53.31,53.31,53.27,53.3,117044.0,45.0164,45.0164,44.9826,45.0079,117044.0
2019-12-02 13:20:00,53.29,53.31,53.29,53.3,32419.0,44.9995,45.0164,44.9995,45.0079,32419.0
2019-12-02 13:25:00,53.3,53.32,53.29,53.3,50043.0,45.0079,45.0248,44.9995,45.0079,50043.0
2019-12-02 13:30:00,53.3,53.31,53.26,53.26,42487.0,45.0079,45.0164,44.9742,44.9742,42487.0
2019-12-02 13:35:00,53.26,53.27,53.23,53.24,55117.0,44.9742,44.9826,44.9488,44.9573,55117.0
2019-12-02 13:40:00,53.25,53.29,53.24,53.29,36017.0,44.9657,44.9995,44.9573,44.9995,36017.0
2019-12-02 13:45:00,53.29,53.34,53.28,53.33,76882.0,44.9995,45.0417,44.9911,45.0333,76882.0
2019-12-02 13:50:00,53.33,53.35,53.32,53.34,45709.0,45.0333,45.0502,45.0248,45.0417,45709.0
2019-12-02 13:55:00,53.35,53.37,53.34,53.36,91303.0,45.0502,45.0671,45.0417,45.0586,91303.0
2019-12-02 14:00:00,53.36,53.38,53.33,53.38,69708.0,45.0586,45.0755,45.0333,45.0755,69708.0
2019-12-02 14:05:00,53.38,53.42,53.38,53.4,79140.0,45.0755,45.1093,45.0755,45.0924,79140.0
2019-12-02 14:10:00,53.4,53.41,53.39,53.41,48158.0,45.0924,45.1008,45.0839,45.1008,48158.0
2019-12-02 14:15:00,53.41,53.41,53.38,53.41,99676.0,45.1008,45.1008,45.0755,45.1008,99676.0
2019-12-02 14:20:00,53.41,53.48,53.41,53.47,200255.0,45.1008,45.1599,45.1008,45.1515,200255.0
2019-12-02 14:25:00,53.47,53.48,53.45,53.46,66218.0,45.1515,45.1599,45.1346,45.143,66218.0
2019-12-02 14:30:00,53.46,53.46,53.43,53.43,74640.0,45.143,45.143,45.1177,45.1177,74640.0
2019-12-02 14:35:00,53.44,53.47,53.43,53.47,82631.0,45.1262,45.1515,45.1177,45.1515,82631.0
2019-12-02 14:40:00,53.47,53.49,53.44,53.46,77758.0,45.1515,45.1684,45.1262,45.143,77758.0
2019-12-02 14:45:00,53.46,53.48,53.45,53.46,43587.0,45.143,45.1599,45.1346,45.143,43587.0
2019-12-02 14:50:00,53.46,53.48,53.44,53.46,38957.0,45.143,45.1599,45.1262,45.143,38957.0
2019-12-02 14:55:00,53.46,53.48,53.45,53.48,30822.0,45.143,45.1599,45.1346,45.1599,30822.0
2019-12-02 15:00:00,53.48,53.51,53.47,53.5,141415.0,45.1599,45.1853,45.1515,45.1768,141415.0
2019-12-02 15:05:00,53.51,53.51,53.46,53.47,121563.0,45.1853,45.1853,45.143,45.1515,121563.0
2019-12-02 15:10:00,53.47,53.49,53.46,53.48,140264.0,45.1515,45.1684,45.143,45.1599,140264.0
2019-12-02 15:15:00,53.48,53.54,53.47,53.54,97853.0,45.1599,45.2106,45.1515,45.2106,97853.0
2019-12-02 15:20:00,53.54,53.56,53.49,53.53,126042.0,45.2106,45.2275,45.1684,45.2022,126042.0
2019-12-02 15:25:00,53.52,53.52,53.47,53.5,120006.0,45.1937,45.1937,45.1515,45.1768,120006.0
2019-12-02 15:30:00,53.5,53.61,53.49,53.61,163587.0,45.1768,45.2697,45.1684,45.2697,163587.0
2019-12-02 15:35:00,53.6,53.68,53.6,53.62,256253.0,45.2613,45.3288,45.2613,45.2782,256253.0
2019-12-02 15:40:00,53.61,53.65,53.55,53.65,165288.0,45.2697,45.3035,45.219,45.3035,165288.0
2019-12-02 15:45:00,53.65,53.65,53.61,53.63,182650.0,45.3035,45.3035,45.2697,45.2866,182650.0
2019-12-02 15:50:00,53.63,53.69,53.62,53.69,373883.0,45.2866,45.3373,45.2782,45.3373,373883.0
2019-12-02 15:55:00,53.69,53.75,53.65,53.74,893392.0,45.3373,45.3879,45.3035,45.3795,893392.0
2019-12-03 09:30:00,53.71,53.84,53.58,53.62,533229.0,45.3542,45.4639,45.2444,45.2782,533229.0
2019-12-03 09:35:00,53.62,53.63,53.43,53.44,104613.0,45.2782,45.2866,45.1177,45.1262,104613.0
2019-12-03 09:40:00,53.45,53.49,53.4,53.41,117205.0,45.1346,45.1684,45.0924,45.1008,117205.0
2019-12-03 09:45:00,53.4,53.51,53.4,53.48,229099.0,45.0924,45.1853,45.0924,45.1599,229099.0
2019-12-03 09:50:00,53.47,53.55,53.46,53.49,103206.0,45.1515,45.219,45.143,45.1684,103206.0
2019-12-03 09:55:00,53.48,53.52,53.41,53.51,100399.0,45.1599,45.1937,45.1008,45.1853,100399.0
2019-12-03 10:00:00,53.5,53.66,53.43,53.6,382377.0,45.1768,45.3119,45.1177,45.2613,382377.0
2019-12-03 10:05:00,53.61,53.63,53.45,53.47,175217.0,45.2697,45.2866,45.1346,45.1515,175217.0
2019-12-03 10:10:00,53.47,53.56,53.45,53.53,152360.0,45.1515,45.2275,45.1346,45.2022,152360.0
2019-12-03 10:15:00,53.53,53.62,53.53,53.61,116882.0,45.2022,45.2782,45.2022,45.2697,116882.0
2019-12-03 10:20:00,53.61,53.66,53.58,53.59,96745.0,45.2697,45.3119,45.2444,45.2528,96745.0
2019-12-03 10:25:00,53.59,53.62,53.54,53.59,91550.0,45.2528,45.2782,45.2106,45.2528,91550.0
2019-12-03 10:30:00,53.6,53.69,53.59,53.66,174951.0,45.2613,45.3373,45.2528,45.3119,174951.0
2019-12-03 10:35:00,53.66,53.73,53.65,53.7,174567.0,45.3119,45.371,45.3035,45.3457,174567.0
2019-12-03 10:40:00,53.7,53.7,53.65,53.69,71438.0,45.3457,45.3457,45.3035,45.3373,71438.0
2019-12-03 10:45:00,53.7,53.73,53.63,53.66,116402.0,45.3457,45.371,45.2866,45.3119,116402.0
2019-12-03 10:50:00,53.67,53.67,53.62,53.64,113383.0,45.3204,45.3204,45.2782,45.295,113383.0
2019-12-03 10:55:00,53.64,53.78,53.63,53.73,309902.0,45.295,45.4133,45.2866,45.371,309902.0
2019-12-03 11:00:00,53.73,53.74,53.6,53.61,88632.0,45.371,45.3795,45.2613,45.2697,88632.0
2019-12-03 11:05:00,53.62,53.65,53.58,53.64,49478.0,45.2782,45.3035,45.2444,45.295,49478.0
2019-12-03 11:10:00,53.64,53.7,53.63,53.65,61403.0,45.295,45.3457,45.2866,45.3035,61403.0
2019-12-03 11:15:00,53.64,53.66,53.61,53.62,64904.0,45.295,45.3119,45.2697,45.2782,64904.0
2019-12-03 11:20:00,53.62,53.63,53.55,53.57,110238.0,45.2782,45.2866,45.219,45.2359,110238.0
2019-12-03 11:25:00,53.57,53.63,53.56,53.59,76514.0,45.2359,45.2866,45.2275,45.2528,76514.0
2019-12-03 11:30:00,53.59,53.61,53.55,53.58,115180.0,45.2528,45.2697,45.219,45.2444,115180.0
2019-12-03 11:35:00,53.59,53.67,53.55,53.66,88974.0,45.2528,45.3204,45.219,45.3119,88974.0
2019-12-03 11:40:00,53.65,53.7,53.65,53.68,51844.0,45.3035,45.3457,45.3035,45.3288,51844.0
2019-12-03 11:45:00,53.69,53.7,53.67,53.69,42195.0,45.3373,45.3457,45.3204,45.3373,42195.0
2019-12-03 11:50:00,53.69,53.69,53.61,53.62,79359.0,45.3373,45.3373,45.2697,45.2782,79359.0
2019-12-03 11:55:00,53.62,53.67,53.62,53.66,45797.0,45.2782,45.3204,45.2782,45.3119,45797.0
2019-12-03 12:00:00,53.66,53.67,53.63,53.63,82399.0,45.3119,45.3204,45.2866,45.2866,82399.0
2019-12-03 12:05:00,53.63,53.66,53.62,53.65,58573.0,45.2866,45.3119,45.2782,45.3035,58573.0
2019-12-03 12:10:00,53.65,53.67,53.54,53.55,115872.0,45.3035,45.3204,45.2106,45.219,115872.0
2019-12-03 12:15:00,53.56,53.58,53.54,53.58,80883.0,45.2275,45.2444,45.2106,45.2444,80883.0
2019-12-03 12:20:00,53.57,53.64,53.56,53.64,87679.0,45.2359,45.295,45.2275,45.295,87679.0
2019-12-03 12:25:00,53.63,53.65,53.6,53.63,126499.0,45.2866,45.3035,45.2613,45.2866,126499.0
2019-12-03 12:30:00,53.63,53.63,53.56,53.6,86606.0,45.2866,45.2866,45.2275,45.2613,86606.0
2019-12-03 12:35:00,53.6,53.61,53.58,53.59,43262.0,45.2613,45.2697,45.2444,45.2528,43262.0
2019-12-03 12:40:00,53.58,53.6,53.53,53.54,91337.0,45.2444,45.2613,45.2022,45.2106,91337.0
2019-12-03 12:45:00,53.54,53.56,53.51,53.55,122769.0,45.2106,45.2275,45.1853,45.219,122769.0
2019-12-03 12:50:00,53.55,53.58,53.54,53.58,59794.0,45.219,45.2444,45.2106,45.2444,59794.0
2019-12-03 12:55:00,53.58,53.59,53.55,53.55,101215.0,45.2444,45.2528,45.219,45.219,101215.0
2019-12-03 13:00:00,53.56,53.57,53.53,53.54,97241.0,45.2275,45.2359,45.2022,45.2106,97241.0
2019-12-03 13:05:00,53.53,53.58,53.52,53.54,68859.0,45.2022,45.2444,45.1937,45.2106,68859.0
2019-12-03 13:10:00,53.53,53.58,53.53,53.58,43562.0,45.2022,45.2444,45.2022,45.2444,43562.0
2019-12-03 13:15:00,53.58,53.6,53.56,53.59,61761.0,45.2444,45.2613,45.2275,45.2528,61761.0
2019-12-03 13:20:00,53.59,53.6,53.56,53.58,93847.0,45.2528,45.2613,45.2275,45.2444,93847.0
2019-12-03 13:25:00,53.58,53.62,53.57,53.62,107668.0,45.2444,45.2782,45.2359,45.2782,107668.0
2019-12-03 13:30:00,53.62,53.65,53.61,53.65,67034.0,45.2782,45.3035,45.2697,45.3035,67034.0
2019-12-03 13:35:00,53.65,53.68,53.64,53.68,52239.0,45.3035,45.3288,45.295,45.3288,52239.0
2019-12-03 13:40:00,53.68,53.73,53.67,53.73,46746.0,45.3288,45.371,45.3204,45.371,46746.0
2019-12-03 13:45:00,53.73,53.73,53.65,53.69,266226.0,45.371,45.371,45.3035,45.3373,266226.0
2019-12-03 13:50:00,53.69,53.69,53.66,53.66,74816.0,45.3373,45.3373,45.3119,45.3119,74816.0
2019-12-03 13:55:00,53.66,53.67,53.57,53.58,99971.0,45.3119,45.3204,45.2359,45.2444,99971.0
2019-12-03 14:00:00,53.58,53.6,53.55,53.57,97661.0,45.2444,45.2613,45.219,45.2359,97661.0
2019-12-03 14:05:00,53.57,53.58,53.53,53.55,99795.0,45.2359,45.2444,45.2022,45.219,99795.0
2019-12-03 14:10:00,53.54,53.55,53.51,53.51,99756.0,45.2106,45.219,45.1853,45.1853,99756.0
2019-12-03 14:15:00,53.52,53.53,53.5,53.51,70054.0,45.1937,45.2022,45.1768,45.1853,70054.0
2019-12-03 14:20:00,53.51,53.51,53.49,53.5,127431.0,45.1853,45.1853,45.1684,45.1768,127431.0
2019-12-03 14:25:00,53.5,53.52,53.48,53.52,111276.0,45.1768,45.1937,45.1599,45.1937,111276.0
2019-12-03 14:30:00,53.52,53.53,53.49,53.53,66169.0,45.1937,45.2022,45.1684,45.2022,66169.0
2019-12-03 14:35:00,53.53,53.53,53.48,53.48,88746.0,45.2022,45.2022,45.1599,45.1599,88746.0
2019-12-03 14:40:00,53.48,53.58,53.48,53.55,144589.0,45.1599,45.2444,45.1599,45.219,144589.0
2019-12-03 14:45:00,53.55,53.61,53.55,53.61,112973.0,45.219,45.2697,45.219,45.2697,112973.0
2019-12-03 14:50:00,53.61,53.63,53.59,53.62,121099.0,45.2697,45.2866,45.2528,45.2782,121099.0
2019-12-03 14:55:00,53.62,53.66,53.61,53.64,197411.0,45.2782,45.3119,45.2697,45.295,197411.0
2019-12-03 15:00:00,53.64,53.68,53.64,53.64,164666.0,45.295,45.3288,45.295,45.295,164666.0
2019-12-03 15:05:00,53.65,53.71,53.64,53.71,83237.0,45.3035,45.3542,45.295,45.3542,83237.0
2019-12-03 15:10:00,53.71,53.76,53.68,53.76,126406.0,45.3542,45.3964,45.3288,45.3964,126406.0
2019-12-03 15:15:00,53.76,53.76,53.69,53.71,125952.0,45.3964,45.3964,45.3373,45.3542,125952.0
2019-12-03 15:20:00,53.72,53.74,53.68,53.73,182054.0,45.3626,45.3795,45.3288,45.371,182054.0
2019-12-03 15:25:00,53.74,53.79,53.73,53.77,100364.0,45.3795,45.4217,45.371,45.4048,100364.0
2019-12-03 15:30:00,53.77,53.79,53.75,53.76,109722.0,45.4048,45.4217,45.3879,45.3964,109722.0
2019-12-03 15:35:00,53.76,53.77,53.71,53.73,148129.0,45.3964,45.4048,45.3542,45.371,148129.0
2019-12-03 15:40:00,53.72,53.73,53.69,53.7,111566.0,45.3626,45.371,45.3373,45.3457,111566.0
2019-12-03 15:45:00,53.69,53.74,53.67,53.7,223889.0,45.3373,45.3795,45.3204,45.3457,223889.0
2019-12-03 15:50:00,53.7,53.74,53.67,53.73,437123.0,45.3457,45.3795,45.3204,45.371,437123.0
2019-12-03 15:55:00,53.74,53.8,53.73,53.8,699385.0,45.3795,45.4302,45.371,45.4302,699385.0
2019-12-04 09:30:00,53.8,53.82,53.72,53.8,286051.0,45.4302,45.447,45.3626,45.4302,286051.0
2019-12-04 09:35:00,53.8,53.93,53.79,53.92,109311.0,45.4302,45.5399,45.4217,45.5315,109311.0
2019-12-04 09:40:00,53.92,53.93,53.82,53.85,106266.0,45.5315,45.5399,45.447,45.4724,106266.0
2019-12-04 09:45:00,53.85,53.95,53.82,53.95,109777.0,45.4724,45.5568,45.447,45.5568,109777.0
2019-12-04 09:50:00,53.94,54.04,53.94,54.0,140414.0,45.5484,45.6328,45.5484,45.599,140414.0
2019-12-04 09:55:00,53.99,54.03,53.92,53.94,89287.0,45.5906,45.6244,45.5315,45.5484,89287.0
2019-12-04 10:00:00,53.93,53.99,53.92,53.97,130361.0,45.5399,45.5906,45.5315,45.5737,130361.0
2019-12-04 10:05:00,53.96,53.99,53.91,53.93,78562.0,45.5653,45.5906,45.523,45.5399,78562.0
2019-12-04 10:10:00,53.93,53.93,53.87,53.88,76352.0,45.5399,45.5399,45.4893,45.4977,76352.0
2019-12-04 10:15:00,53.89,53.9,53.84,53.9,67295.0,45.5062,45.5146,45.4639,45.5146,67295.0
2019-12-04 10:20:00,53.89,53.93,53.89,53.91,46285.0,45.5062,45.5399,45.5062,45.523,46285.0
2019-12-04 10:25:00,53.92,53.94,53.81,53.82,122968.0,45.5315,45.5484,45.4386,45.447,122968.0
2019-12-04 10:30:00,53.82,53.86,53.82,53.86,120916.0,45.447,45.4808,45.447,45.4808,120916.0
2019-12-04 10:35:00,53.86,53.88,53.84,53.88,80956.0,45.4808,45.4977,45.4639,45.4977,80956.0
2019-12-04 10:40:00,53.88,53.89,53.86,53.89,58326.0,45.4977,45.5062,45.4808,45.5062,58326.0
2019-12-04 10:45:00,53.89,53.99,53.88,53.99,96685.0,45.5062,45.5906,45.4977,45.5906,96685.0
2019-12-04 10:50:00,53.99,54.02,53.97,54.0,87998.0,45.5906,45.6159,45.5737,45.599,87998.0
2019-12-04 10:55:00,54.0,54.0,53.96,53.99,100564.0,45.599,45.599,45.5653,45.5906,100564.0
2019-12-04 11:00:00,53.98,53.99,53.94,53.97,99320.0,45.5822,45.5906,45.5484,45.5737,99320.0
2019-12-04 11:05:00,53.97,53.97,53.93,53.94,118346.0,45.5737,45.5737,45.5399,45.5484,118346.0
2019-12-04 11:10:00,53.94,53.96,53.92,53.92,100765.0,45.5484,45.5653,45.5315,45.5315,100765.0
2019-12-04 11:15:00,53.93,53.95,53.91,53.95,60950.0,45.5399,45.5568,45.523,45.5568,60950.0
2019-12-04 11:20:00,53.95,53.95,53.91,53.93,113905.0,45.5568,45.5568,45.523,45.5399,113905.0
2019-12-04 11:25:00,53.92,53.96,53.9,53.94,66994.0,45.5315,45.5653,45.5146,45.5484,66994.0
2019-12-04 11:30:00,53.94,53.96,53.94,53.96,61708.0,45.5484,45.5653,45.5484,45.5653,61708.0
2019-12-04 11:35:00,53.96,53.96,53.94,53.95,123786.0,45.5653,45.5653,45.5484,45.5568,123786.0
2019-12-04 11:40:00,53.96,53.97,53.93,53.97,49629.0,45.5653,45.5737,45.5399,45.5737,49629.0
2019-12-04 11:45:00,53.97,53.99,53.95,53.98,59592.0,45.5737,45.5906,45.5568,45.5822,59592.0
2019-12-04 11:50:00,53.98,54.02,53.97,54.01,134728.0,45.5822,45.6159,45.5737,45.6075,134728.0
2019-12-04 11:55:00,54.02,54.03,53.99,54.0,95440.0,45.6159,45.6244,45.5906,45.599,95440.0
2019-12-04 12:00:00,54.0,54.01,53.98,53.99,62166.0,45.599,45.6075,45.5822,45.5906,62166.0
2019-12-04 12:05:00,53.99,54.02,53.97,53.99,75034.0,45.5906,45.6159,45.5737,45.5906,75034.0
2019-12-04 12:10:00,53.98,54.0,53.95,53.97,67558.0,45.5822,45.599,45.5568,45.5737,67558.0
2019-12-04 12:15:00,53.97,53.98,53.95,53.96,85415.0,45.5737,45.5822,45.5568,45.5653,85415.0
2019-12-04 12:20:00,53.96,53.97,53.94,53.97,59325.0,45.5653,45.5737,45.5484,45.5737,59325.0
2019-12-04 12:25:00,53.97,53.97,53.9,53.91,91070.0,45.5737,45.5737,45.5146,45.523,91070.0
2019-12-04 12:30:00,53.91,53.95,53.91,53.95,25804.0,45.523,45.5568,45.523,45.5568,25804.0
2019-12-04 12:35:00,53.95,53.98,53.94,53.96,64646.0,45.5568,45.5822,45.5484,45.5653,64646.0
2019-12-04 12:40:00,53.96,54.0,53.96,53.99,36656.0,45.5653,45.599,45.5653,45.5906,36656.0
2019-12-04 12:45:00,53.99,53.99,53.96,53.98,54644.0,45.5906,45.5906,45.5653,45.5822,54644.0
2019-12-04 12:50:00,53.98,54.01,53.97,54.01,23067.0,45.5822,45.6075,45.5737,45.6075,23067.0
2019-12-04 12:55:00,54.01,54.01,53.98,54.01,32816.0,45.6075,45.6075,45.5822,45.6075,32816.0
2019-12-04 13:00:00,54.01,54.01,53.98,53.98,29066.0,45.6075,45.6075,45.5822,45.5822,29066.0
2019-12-04 13:05:00,53.98,53.99,53.97,53.98,35195.0,45.5822,45.5906,45.5737,45.5822,35195.0
2019-12-04 13:10:00,53.98,53.99,53.95,53.97,52929.0,45.5822,45.5906,45.5568,45.5737,52929.0
2019-12-04 13:15:00,53.97,53.97,53.9,53.91,89490.0,45.5737,45.5737,45.5146,45.523,89490.0
2019-12-04 13:20:00,53.91,53.99,53.91,53.97,178980.0,45.523,45.5906,45.523,45.5737,178980.0
2019-12-04 13:25:00,53.97,53.98,53.95,53.97,68395.0,45.5737,45.5822,45.5568,45.5737,68395.0
2019-12-04 13:30:00,53.97,53.98,53.94,53.97,78379.0,45.5737,45.5822,45.5484,45.5737,78379.0
2019-12-04 13:35:00,53.97,53.98,53.94,53.97,99829.0,45.5737,45.5822,45.5484,45.5737,99829.0
2019-12-04 13:40:00,53.97,54.01,53.97,53.98,127124.0,45.5737,45.6075,45.5737,45.5822,127124.0
2019-12-04 13:45:00,53.98,53.99,53.95,53.96,74734.0,45.5822,45.5906,45.5568,45.5653,74734.0
2019-12-04 13:50:00,53.96,54.01,53.95,53.98,140497.0,45.5653,45.6075,45.5568,45.5822,140497.0
2019-12-04 13:55:00,53.98,54.03,53.98,54.02,127797.0,45.5822,45.6244,45.5822,45.6159,127797.0
2019-12-04 14:00:00,54.02,54.1,54.01,54.08,197913.0,45.6159,45.6835,45.6075,45.6666,197913.0
2019-12-04 14:05:00,54.08,54.08,54.05,54.08,43001.0,45.6666,45.6666,45.6413,45.6666,43001.0
2019-12-04 14:10:00,54.08,54.1,54.07,54.08,38599.0,45.6666,45.6835,45.6581,45.6666,38599.0
2019-12-04 14:15:00,54.09,54.1,54.07,54.08,54980.0,45.675,45.6835,45.6581,45.6666,54980.0
2019-12-04 14:20:00,54.08,54.1,54.08,54.1,43452.0,45.6666,45.6835,45.6666,45.6835,43452.0
2019-12-04 14:25:00,54.1,54.14,54.09,54.14,99841.0,45.6835,45.7173,45.675,45.7173,99841.0
2019-12-04 14:30:00,54.14,54.14,54.13,54.14,50377.0,45.7173,45.7173,45.7088,45.7173,50377.0
2019-12-04 14:35:00,54.14,54.15,54.12,54.14,66237.0,45.7173,45.7257,45.7004,45.7173,66237.0
2019-12-04 14:40:00,54.15,54.17,54.13,54.17,91547.0,45.7257,45.7426,45.7088,45.7426,91547.0
2019-12-04 14:45:00,54.16,54.19,54.14,54.15,105548.0,45.7341,45.7595,45.7173,45.7257,105548.0
2019-12-04 14:50:00,54.15,54.16,54.13,54.15,101114.0,45.7257,45.7341,45.7088,45.7257,101114.0
2019-12-04 14:55:00,54.15,54.15,54.1,54.12,56310.0,45.7257,45.7257,45.6835,45.7004,56310.0
2019-12-04 15:00:00,54.12,54.14,54.11,54.14,91081.0,45.7004,45.7173,45.6919,45.7173,91081.0
2019-12-04 15:05:00,54.14,54.15,54.11,54.12,82051.0,45.7173,45.7257,45.6919,45.7004,82051.0
2019-12-04 15:10:00,54.13,54.13,54.1,54.11,86214.0,45.7088,45.7088,45.6835,45.6919,86214.0
2019-12-04 15:15:00,54.11,54.14,54.1,54.14,114586.0,45.6919,45.7173,45.6835,45.7173,114586.0
2019-12-04 15:20:00,54.14,54.17,54.13,54.15,84930.0,45.7173,45.7426,45.7088,45.7257,84930.0
2019-12-04 15:25:00,54.15,54.2,54.14,54.2,110421.0,45.7257,45.7679,45.7173,45.7679,110421.0
2019-12-04 15:30:00,54.2,54.25,54.17,54.2,196205.0,45.7679,45.8101,45.7426,45.7679,196205.0
2019-12-04 15:35:00,54.2,54.24,54.19,54.22,117157.0,45.7679,45.8017,45.7595,45.7848,117157.0
2019-12-04 15:40:00,54.23,54.24,54.19,54.21,233845.0,45.7933,45.8017,45.7595,45.7764,233845.0
2019-12-04 15:45:00,54.21,54.25,54.17,54.23,254638.0,45.7764,45.8101,45.7426,45.7933,254638.0
2019-12-04 15:50:00,54.24,54.26,54.22,54.22,305416.0,45.8017,45.8186,45.7848,45.7848,305416.0
2019-12-04 15:55:00,54.23,54.31,54.22,54.28,1058522.0,45.7933,45.8608,45.7848,45.8355,1058522.0
2019-12-05 09:30:00,54.21,54.29,54.14,54.15,276514.0,45.7764,45.8439,45.7173,45.7257,276514.0
2019-12-05 09:35:00,54.14,54.2,54.13,54.18,129105.0,45.7173,45.7679,45.7088,45.751,129105.0
2019-12-05 09:40:00,54.17,54.18,54.11,54.16,72765.0,45.7426,45.751,45.6919,45.7341,72765.0
2019-12-05 09:45:00,54.16,54.17,54.05,54.07,63090.0,45.7341,45.7426,45.6413,45.6581,63090.0
2019-12-05 09:50:00,54.07,54.18,54.07,54.11,137036.0,45.6581,45.751,45.6581,45.6919,137036.0
2019-12-05 09:55:00,54.11,54.14,54.09,54.11,95056.0,45.6919,45.7173,45.675,45.6919,95056.0
2019-12-05 10:00:00,54.11,54.12,54.03,54.03,73551.0,45.6919,45.7004,45.6244,45.6244,73551.0
2019-12-05 10:05:00,54.04,54.08,54.03,54.05,98192.0,45.6328,45.6666,45.6244,45.6413,98192.0
2019-12-05 10:10:00,54.05,54.05,54.02,54.03,91720.0,45.6413,45.6413,45.6159,45.6244,91720.0
2019-12-05 10:15:00,54.02,54.1,54.02,54.07,79739.0,45.6159,45.6835,45.6159,45.6581,79739.0
2019-12-05 10:20:00,54.07,54.1,54.04,54.04,53340.0,45.6581,45.6835,45.6328,45.6328,53340.0
2019-12-05 10:25:00,54.05,54.08,54.02,54.06,87218.0,45.6413,45.6666,45.6159,45.6497,87218.0
2019-12-05 10:30:00,54.07,54.08,54.05,54.08,59822.0,45.6581,45.6666,45.6413,45.6666,59822.0
2019-12-05 10:35:00,54.07,54.1,54.03,54.03,70647.0,45.6581,45.6835,45.6244,45.6244,70647.0
2019-12-05 10:40:00,54.04,54.07,54.03,54.07,84761.0,45.6328,45.6581,45.6244,45.6581,84761.0
2019-12-05 10:45:00,54.07,54.12,54.07,54.09,70010.0,45.6581,45.7004,45.6581,45.675,70010.0
2019-12-05 10:50:00,54.1,54.1,54.05,54.05,89736.0,45.6835,45.6835,45.6413,45.6413,89736.0
2019-12-05 10:55:00,54.05,54.07,54.01,54.02,100106.0,45.6413,45.6581,45.6075,45.6159,100106.0
2019-12-05 11:00:00,54.02,54.03,53.99,54.0,102535.0,45.6159,45.6244,45.5906,45.599,102535.0
2019-12-05 11:05:00,54.0,54.03,53.97,54.03,61636.0,45.599,45.6244,45.5737,45.6244,61636.0
2019-12-05 11:10:00,54.03,54.03,53.99,54.03,78899.0,45.6244,45.6244,45.5906,45.6244,78899.0
2019-12-05 11:15:00,54.03,54.04,54.01,54.03,51244.0,45.6244,45.6328,45.6075,45.6244,51244.0
2019-12-05 11:20:00,54.03,54.04,54.01,54.03,49202.0,45.6244,45.6328,45.6075,45.6244,49202.0
2019-12-05 11:25:00,54.02,54.04,54.0,54.04,53243.0,45.6159,45.6328,45.599,45.6328,53243.0
2019-12-05 11:30:00,54.04,54.04,53.98,53.98,50341.0,45.6328,45.6328,45.5822,45.5822,50341.0
2019-12-05 11:35:00,53.98,54.0,53.93,53.95,166713.0,45.5822,45.599,45.5399,45.5568,166713.0
2019-12-05 11:40:00,53.95,53.96,53.91,53.93,97706.0,45.5568,45.5653,45.523,45.5399,97706.0
2019-12-05 11:45:00,53.92,53.93,53.89,53.91,151322.0,45.5315,45.5399,45.5062,45.523,151322.0
2019-12-05 11:50:00,53.91,53.92,53.88,53.89,63845.0,45.523,45.5315,45.4977,45.5062,63845.0
2019-12-05 11:55:00,53.9,53.9,53.86,53.89,68518.0,45.5146,45.5146,45.4808,45.5062,68518.0
2019-12-05 12:00:00,53.88,53.93,53.88,53.91,64638.0,45.4977,45.5399,45.4977,45.523,64638.0
2019-12-05 12:05:00,53.91,53.93,53.91,53.93,46560.0,45.523,45.5399,45.523,45.5399,46560.0
2019-12-05 12:10:00,53.93,53.93,53.9,53.91,51384.0,45.5399,45.5399,45.5146,45.523,51384.0
2019-12-05 12:15:00,53.91,53.92,53.88,53.89,47842.0,45.523,45.5315,45.4977,45.5062,47842.0
2019-12-05 12:20:00,53.9,53.94,53.88,53.88,47948.0,45.5146,45.5484,45.4977,45.4977,47948.0
2019-12-05 12:25:00,53.88,53.9,53.87,53.9,50465.0,45.4977,45.5146,45.4893,45.5146,50465.0
2019-12-05 12:30:00,53.9,53.9,53.86,53.87,60863.0,45.5146,45.5146,45.4808,45.4893,60863.0
2019-12-05 12:35:00,53.87,53.89,53.83,53.89,66517.0,45.4893,45.5062,45.4555,45.5062,66517.0
2019-12-05 12:40:00,53.88,53.9,53.87,53.88,44776.0,45.4977,45.5146,45.4893,45.4977,44776.0
2019-12-05 12:45:00,53.88,53.9,53.88,53.9,33250.0,45.4977,45.5146,45.4977,45.5146,33250.0
2019-12-05 12:50:00,53.9,53.95,53.89,53.94,67480.0,45.5146,45.5568,45.5062,45.5484,67480.0
2019-12-05 12:55:00,53.94,53.95,53.93,53.95,20017.0,45.5484,45.5568,45.5399,45.5568,20017.0
2019-12-05 13:00:00,53.94,53.95,53.93,53.94,48241.0,45.5484,45.5568,45.5399,45.5484,48241.0
2019-12-05 13:05:00,53.94,53.95,53.92,53.92,24433.0,45.5484,45.5568,45.5315,45.5315,24433.0
2019-12-05 13:10:00,53.93,53.94,53.92,53.94,30478.0,45.5399,45.5484,45.5315,45.5484,30478.0
2019-12-05 13:15:00,53.94,53.94,53.91,53.94,41224.0,45.5484,45.5484,45.523,45.5484,41224.0
2019-12-05 13:20:00,53.93,53.94,53.92,53.92,20780.0,45.5399,45.5484,45.5315,45.5315,20780.0
2019-12-05 13:25:00,53.93,53.95,53.92,53.94,50355.0,45.5399,45.5568,45.5315,45.5484,50355.0
2019-12-05 13:30:00,53.94,53.97,53.92,53.93,95518.0,45.5484,45.5737,45.5315,45.5399,95518.0
2019-12-05 13:35:00,53.93,53.97,53.92,53.97,45557.0,45.5399,45.5737,45.5315,45.5737,45557.0
2019-12-05 13:40:00,53.96,54.01,53.96,54.0,97272.0,45.5653,45.6075,45.5653,45.599,97272.0
2019-12-05 13:45:00,54.0,54.01,53.97,54.01,62083.0,45.599,45.6075,45.5737,45.6075,62083.0
2019-12-05 13:50:00,54.0,54.02,53.99,54.02,49713.0,45.599,45.6159,45.5906,45.6159,49713.0
2019-12-05 13:55:00,54.01,54.02,54.0,54.02,153776.0,45.6075,45.6159,45.599,45.6159,153776.0
2019-12-05 14:00:00,54.02,54.04,53.97,54.0,198268.0,45.6159,45.6328,45.5737,45.599,198268.0
2019-12-05 14:05:00,54.0,54.0,53.97,53.98,35903.0,45.599,45.599,45.5737,45.5822,35903.0
2019-12-05 14:10:00,53.99,54.0,53.97,53.98,52635.0,45.5906,45.599,45.5737,45.5822,52635.0
2019-12-05 14:15:00,53.98,53.99,53.96,53.97,42298.0,45.5822,45.5906,45.5653,45.5737,42298.0
2019-12-05 14:20:00,53.97,53.99,53.96,53.98,15252.0,45.5737,45.5906,45.5653,45.5822,15252.0
2019-12-05 14:25:00,53.98,53.99,53.97,53.98,49240.0,45.5822,45.5906,45.5737,45.5822,49240.0
2019-12-05 14:30:00,53.99,54.03,53.98,54.03,53283.0,45.5906,45.6244,45.5822,45.6244,53283.0
2019-12-05 14:35:00,54.03,54.08,54.02,54.08,59115.0,45.6244,45.6666,45.6159,45.6666,59115.0
2019-12-05 14:40:00,54.08,54.09,54.05,54.09,71505.0,45.6666,45.675,45.6413,45.675,71505.0
2019-12-05 14:45:00,54.09,54.1,54.06,54.1,34499.0,45.675,45.6835,45.6497,45.6835,34499.0
2019-12-05 14:50:00,54.09,54.12,54.09,54.12,72260.0,45.675,45.7004,45.675,45.7004,72260.0
2019-12-05 14:55:00,54.11,54.12,54.01,54.05,222056.0,45.6919,45.7004,45.6075,45.6413,222056.0
2019-12-05 15:00:00,54.05,54.11,54.05,54.11,132229.0,45.6413,45.6919,45.6413,45.6919,132229.0
2019-12-05 15:05:00,54.11,54.15,54.09,54.11,73353.0,45.6919,45.7257,45.675,45.6919,73353.0
2019-12-05 15:10:00,54.11,54.17,54.11,54.15,112776.0,45.6919,45.7426,45.6919,45.7257,112776.0
2019-12-05 15:15:00,54.15,54.18,54.14,54.16,83835.0,45.7257,45.751,45.7173,45.7341,83835.0
2019-12-05 15:20:00,54.16,54.18,54.1,54.11,102545.0,45.7341,45.751,45.6835,45.6919,102545.0
2019-12-05 15:25:00,54.12,54.18,54.11,54.18,90762.0,45.7004,45.751,45.6919,45.751,90762.0
2019-12-05 15:30:00,54.18,54.21,54.17,54.2,104749.0,45.751,45.7764,45.7426,45.7679,104749.0
2019-12-05 15:35:00,54.2,54.25,54.19,54.25,114850.0,45.7679,45.8101,45.7595,45.8101,114850.0
2019-12-05 15:40:00,54.25,54.25,54.16,54.21,144964.0,45.8101,45.8101,45.7341,45.7764,144964.0
2019-12-05 15:45:00,54.2,54.23,54.18,54.21,288832.0,45.7679,45.7933,45.751,45.7764,288832.0
2019-12-05 15:50:00,54.21,54.23,54.12,54.17,237084.0,45.7764,45.7933,45.7004,45.7426,237084.0
2019-12-05 15:55:00,54.17,54.21,54.12,54.2,446089.0,45.7426,45.7764,45.7004,45.7679,446089.0
2019-12-06 09:30:00,54.31,54.47,54.31,54.47,302670.0,45.8608,45.9959,45.8608,45.9959,302670.0
2019-12-06 09:35:00,54.46,54.46,54.29,54.3,95410.0,45.9875,45.9875,45.8439,45.8524,95410.0
2019-12-06 09:40:00,54.29,54.33,54.22,54.33,104734.0,45.8439,45.8777,45.7848,45.8777,104734.0
2019-12-06 09:45:00,54.32,54.32,54.24,54.26,76257.0,45.8693,45.8693,45.8017,45.8186,76257.0
2019-12-06 09:50:00,54.26,54.28,54.23,54.26,116774.0,45.8186,45.8355,45.7933,45.8186,116774.0
2019-12-06 09:55:00,54.26,54.27,54.19,54.19,138039.0,45.8186,45.827,45.7595,45.7595,138039.0
2019-12-06 10:00:00,54.2,54.24,54.17,54.21,74784.0,45.7679,45.8017,45.7426,45.7764,74784.0
2019-12-06 10:05:00,54.21,54.21,54.17,54.21,72943.0,45.7764,45.7764,45.7426,45.7764,72943.0
2019-12-06 10:10:00,54.21,54.24,54.18,54.23,63864.0,45.7764,45.8017,45.751,45.7933,63864.0
2019-12-06 10:15:00,54.23,54.29,54.19,54.27,240747.0,45.7933,45.8439,45.7595,45.827,240747.0
2019-12-06 10:20:00,54.28,54.29,54.25,54.28,137300.0,45.8355,45.8439,45.8101,45.8355,137300.0
2019-12-06 10:25:00,54.28,54.36,54.28,54.36,206727.0,45.8355,45.903,45.8355,45.903,206727.0
2019-12-06 10:30:00,54.35,54.37,54.34,54.34,182889.0,45.8946,45.9115,45.8861,45.8861,182889.0
2019-12-06 10:35:00,54.34,54.4,54.33,54.4,68619.0,45.8861,45.9368,45.8777,45.9368,68619.0
2019-12-06 10:40:00,54.4,54.44,54.39,54.42,93402.0,45.9368,45.9706,45.9284,45.9537,93402.0
2019-12-06 10:45:00,54.41,54.44,54.39,54.43,55017.0,45.9453,45.9706,45.9284,45.9621,55017.0
2019-12-06 10:50:00,54.44,54.47,54.43,54.44,56979.0,45.9706,45.9959,45.9621,45.9706,56979.0
2019-12-06 10:55:00,54.43,54.44,54.41,54.42,92987.0,45.9621,45.9706,45.9453,45.9537,92987.0
2019-12-06 11:00:00,54.42,54.45,54.42,54.45,36290.0,45.9537,45.979,45.9537,45.979,36290.0
2019-12-06 11:05:00,54.45,54.47,54.43,54.47,49753.0,45.979,45.9959,45.9621,45.9959,49753.0
2019-12-06 11:10:00,54.47,54.47,54.43,54.45,37387.0,45.9959,45.9959,45.9621,45.979,37387.0
2019-12-06 11:15:00,54.45,54.46,54.43,54.44,35002.0,45.979,45.9875,45.9621,45.9706,35002.0
2019-12-06 11:20:00,54.44,54.47,54.44,54.45,51709.0,45.9706,45.9959,45.9706,45.979,51709.0
2019-12-06 11:25:00,54.44,54.46,54.43,54.44,50212.0,45.9706,45.9875,45.9621,45.9706,50212.0
2019-12-06 11:30:00,54.44,54.44,54.41,54.42,19113.0,45.9706,45.9706,45.9453,45.9537,19113.0
2019-12-06 11:35:00,54.42,54.44,54.41,54.44,53507.0,45.9537,45.9706,45.9453,45.9706,53507.0
2019-12-06 11:40:00,54.44,54.44,54.4,54.41,55645.0,45.9706,45.9706,45.9368,45.9453,55645.0
2019-12-06 11:45:00,54.41,54.44,54.41,54.43,30927.0,45.9453,45.9706,45.9453,45.9621,30927.0
2019-12-06 11:50:00,54.42,54.43,54.41,54.42,30888.0,45.9537,45.9621,45.9453,45.9537,30888.0
2019-12-06 11:55:00,54.43,54.44,54.42,54.42,30561.0,45.9621,45.9706,45.9537,45.9537,30561.0
2019-12-06 12:00:00,54.43,54.43,54.4,54.43,47033.0,45.9621,45.9621,45.9368,45.9621,47033.0
2019-12-06 12:05:00,54.43,54.44,54.41,54.44,48201.0,45.9621,45.9706,45.9453,45.9706,48201.0
2019-12-06 12:10:00,54.44,54.44,54.42,54.44,31893.0,45.9706,45.9706,45.9537,45.9706,31893.0
2019-12-06 12:15:00,54.43,54.44,54.42,54.43,38515.0,45.9621,45.9706,45.9537,45.9621,38515.0
2019-12-06 12:20:00,54.43,54.44,54.41,54.43,66657.0,45.9621,45.9706,45.9453,45.9621,66657.0
2019-12-06 12:25:00,54.43,54.44,54.43,54.44,17656.0,45.9621,45.9706,45.9621,45.9706,17656.0
2019-12-06 12:30:00,54.43,54.45,54.43,54.45,38203.0,45.9621,45.979,45.9621,45.979,38203.0
2019-12-06 12:35:00,54.45,54.45,54.42,54.44,58889.0,45.979,45.979,45.9537,45.9706,58889.0
2019-12-06 12:40:00,54.43,54.44,54.42,54.43,47973.0,45.9621,45.9706,45.9537,45.9621,47973.0
2019-12-06 12:45:00,54.44,54.47,54.43,54.47,54663.0,45.9706,45.9959,45.9621,45.9959,54663.0
2019-12-06 12:50:00,54.46,54.49,54.46,54.48,40638.0,45.9875,46.0128,45.9875,46.0044,40638.0
2019-12-06 12:55:00,54.48,54.48,54.46,54.47,29401.0,46.0044,46.0044,45.9875,45.9959,29401.0
2019-12-06 13:00:00,54.46,54.48,54.46,54.47,24543.0,45.9875,46.0044,45.9875,45.9959,24543.0
2019-12-06 13:05:00,54.48,54.48,54.46,54.48,39673.0,46.0044,46.0044,45.9875,46.0044,39673.0
2019-12-06 13:10:00,54.48,54.49,54.47,54.48,28471.0,46.0044,46.0128,45.9959,46.0044,28471.0
2019-12-06 13:15:00,54.48,54.49,54.47,54.49,24997.0,46.0044,46.0128,45.9959,46.0128,24997.0
2019-12-06 13:20:00,54.48,54.5,54.48,54.48,31749.0,46.0044,46.0213,46.0044,46.0044,31749.0
2019-12-06 13:25:00,54.49,54.49,54.47,54.47,34478.0,46.0128,46.0128,45.9959,45.9959,34478.0
2019-12-06 13:30:00,54.48,54.49,54.47,54.49,20485.0,46.0044,46.0128,45.9959,46.0128,20485.0
2019-12-06 13:35:00,54.48,54.49,54.47,54.48,49982.0,46.0044,46.0128,45.9959,46.0044,49982.0
2019-12-06 13:40:00,54.48,54.49,54.45,54.46,64811.0,46.0044,46.0128,45.979,45.9875,64811.0
2019-12-06 13:45:00,54.46,54.48,54.45,54.47,42285.0,45.9875,46.0044,45.979,45.9959,42285.0
2019-12-06 13:50:00,54.47,54.47,54.46,54.47,28815.0,45.9959,45.9959,45.9875,45.9959,28815.0
2019-12-06 13:55:00,54.46,54.48,54.45,54.47,29214.0,45.9875,46.0044,45.979,45.9959,29214.0
2019-12-06 14:00:00,54.47,54.48,54.45,54.46,34935.0,45.9959,46.0044,45.979,45.9875,34935.0
2019-12-06 14:05:00,54.46,54.46,54.39,54.39,64245.0,45.9875,45.9875,45.9284,45.9284,64245.0
2019-12-06 14:10:00,54.4,54.42,54.39,54.41,28582.0,45.9368,45.9537,45.9284,45.9453,28582.0
2019-12-06 14:15:00,54.42,54.44,54.4,54.43,32634.0,45.9537,45.9706,45.9368,45.9621,32634.0
2019-12-06 14:20:00,54.43,54.44,54.42,54.44,44562.0,45.9621,45.9706,45.9537,45.9706,44562.0
2019-12-06 14:25:00,54.44,54.47,54.43,54.47,49016.0,45.9706,45.9959,45.9621,45.9959,49016.0
2019-12-06 14:30:00,54.46,54.47,54.45,54.47,23019.0,45.9875,45.9959,45.979,45.9959,23019.0
2019-12-06 14:35:00,54.47,54.49,54.45,54.49,57120.0,45.9959,46.0128,45.979,46.0128,57120.0
2019-12-06 14:40:00,54.48,54.5,54.48,54.5,34947.0,46.0044,46.0213,46.0044,46.0213,34947.0
2019-12-06 14:45:00,54.5,54.5,54.48,54.48,35003.0,46.0213,46.0213,46.0044,46.0044,35003.0
2019-12-06 14:50:00,54.48,54.49,54.44,54.46,68107.0,46.0044,46.0128,45.9706,45.9875,68107.0
2019-12-06 14:55:00,54.46,54.48,54.44,54.46,20876.0,45.9875,46.0044,45.9706,45.9875,20876.0
2019-12-06 15:00:00,54.47,54.48,54.44,54.47,37535.0,45.9959,46.0044,45.9706,45.9959,37535.0
2019-12-06 15:05:00,54.48,54.49,54.45,54.48,45810.0,46.0044,46.0128,45.979,46.0044,45810.0
2019-12-06 15:10:00,54.48,54.49,54.45,54.47,42492.0,46.0044,46.0128,45.979,45.9959,42492.0
2019-12-06 15:15:00,54.47,54.47,54.45,54.47,12807.0,45.9959,45.9959,45.979,45.9959,12807.0
2019-12-06 15:20:00,54.47,54.48,54.46,54.48,44519.0,45.9959,46.0044,45.9875,46.0044,44519.0
2019-12-06 15:25:00,54.48,54.5,54.46,54.48,46823.0,46.0044,46.0213,45.9875,46.0044,46823.0
2019-12-06 15:30:00,54.48,54.5,54.46,54.47,85546.0,46.0044,46.0213,45.9875,45.9959,85546.0
2019-12-06 15:35:00,54.47,54.48,54.42,54.45,74808.0,45.9959,46.0044,45.9537,45.979,74808.0
2019-12-06 15:40:00,54.45,54.49,54.44,54.48,74165.0,45.979,46.0128,45.9706,46.0044,74165.0
2019-12-06 15:45:00,54.48,54.48,54.41,54.41,85974.0,46.0044,46.0044,45.9453,45.9453,85974.0
2019-12-06 15:50:00,54.41,54.43,54.36,54.36,155580.0,45.9453,45.9621,45.903,45.903,155580.0
2019-12-06 15:55:00,54.37,54.44,54.32,54.43,413213.0,45.9115,45.9706,45.8693,45.9621,413213.0
2019-12-09 09:30:00,54.3,54.42,54.28,54.3,240937.0,45.8524,45.9537,45.8355,45.8524,240937.0
2019-12-09 09:35:00,54.3,54.3,54.16,54.29,132908.0,45.8524,45.8524,45.7341,45.8439,132908.0
2019-12-09 09:40:00,54.28,54.37,54.28,54.35,93175.0,45.8355,45.9115,45.8355,45.8946,93175.0
2019-12-09 09:45:00,54.35,54.42,54.35,54.4,154091.0,45.8946,45.9537,45.8946,45.9368,154091.0
2019-12-09 09:50:00,54.4,54.48,54.38,54.4,104028.0,45.9368,46.0044,45.9199,45.9368,104028.0
2019-12-09 09:55:00,54.4,54.43,54.35,54.43,66999.0,45.9368,45.9621,45.8946,45.9621,66999.0
2019-12-09 10:00:00,54.43,54.49,54.38,54.48,90255.0,45.9621,46.0128,45.9199,46.0044,90255.0
2019-12-09 10:05:00,54.48,54.51,54.45,54.5,128200.0,46.0044,46.0297,45.979,46.0213,128200.0
2019-12-09 10:10:00,54.49,54.51,54.44,54.45,57687.0,46.0128,46.0297,45.9706,45.979,57687.0
2019-12-09 10:15:00,54.45,54.49,54.42,54.45,57058.0,45.979,46.0128,45.9537,45.979,57058.0
2019-12-09 10:20:00,54.45,54.47,54.42,54.46,65773.0,45.979,45.9959,45.9537,45.9875,65773.0
2019-12-09 10:25:00,54.46,54.49,54.44,54.46,59324.0,45.9875,46.0128,45.9706,45.9875,59324.0
2019-12-09 10:30:00,54.47,54.47,54.42,54.44,51758.0,45.9959,45.9959,45.9537,45.9706,51758.0
2019-12-09 10:35:00,54.43,54.47,54.42,54.45,80376.0,45.9621,45.9959,45.9537,45.979,80376.0
2019-12-09 10:40:00,54.46,54.46,54.42,54.43,66839.0,45.9875,45.9875,45.9537,45.9621,66839.0
2019-12-09 10:45:00,54.42,54.44,54.4,54.43,43630.0,45.9537,45.9706,45.9368,45.9621,43630.0
2019-12-09 10:50:00,54.42,54.43,54.39,54.4,33256.0,45.9537,45.9621,45.9284,45.9368,33256.0
2019-12-09 10:55:00,54.41,54.43,54.39,54.42,43799.0,45.9453,45.9621,45.9284,45.9537,43799.0
2019-12-09 11:00:00,54.42,54.42,54.3,54.3,119694.0,45.9537,45.9537,45.8524,45.8524,119694.0
2019-12-09 11:05:00,54.3,54.34,54.29,54.32,45746.0,45.8524,45.8861,45.8439,45.8693,45746.0
2019-12-09 11:10:00,54.32,54.32,54.28,54.3,66906.0,45.8693,45.8693,45.8355,45.8524,66906.0
2019-12-09 11:15:00,54.3,54.3,54.26,54.27,45737.0,45.8524,45.8524,45.8186,45.827,45737.0
2019-12-09 11:20:00,54.27,54.29,54.25,54.28,44707.0,45.827,45.8439,45.8101,45.8355,44707.0
2019-12-09 11:25:00,54.27,54.32,54.26,54.3,86522.0,45.827,45.8693,45.8186,45.8524,86522.0
2019-12-09 11:30:00,54.3,54.3,54.27,54.27,76718.0,45.8524,45.8524,45.827,45.827,76718.0
2019-12-09 11:35:00,54.27,54.29,54.26,54.27,50380.0,45.827,45.8439,45.8186,45.827,50380.0
2019-12-09 11:40:00,54.27,54.28,54.24,54.24,65574.0,45.827,45.8355,45.8017,45.8017,65574.0
2019-12-09 11:45:00,54.25,54.28,54.24,54.27,101618.0,45.8101,45.8355,45.8017,45.827,101618.0
2019-12-09 11:50:00,54.27,54.29,54.26,54.28,81502.0,45.827,45.8439,45.8186,45.8355,81502.0
2019-12-09 11:55:00,54.27,54.3,54.26,54.27,66840.0,45.827,45.8524,45.8186,45.827,66840.0
2019-12-09 12:00:00,54.27,54.27,54.25,54.26,49041.0,45.827,45.827,45.8101,45.8186,49041.0
2019-12-09 12:05:00,54.26,54.26,54.22,54.22,76457.0,45.8186,45.8186,45.7848,45.7848,76457.0
2019-12-09 12:10:00,54.23,54.25,54.21,54.22,56026.0,45.7933,45.8101,45.7764,45.7848,56026.0
2019-12-09 12:15:00,54.22,54.24,54.21,54.23,36217.0,45.7848,45.8017,45.7764,45.7933,36217.0
2019-12-09 12:20:00,54.23,54.25,54.22,54.23,55562.0,45.7933,45.8101,45.7848,45.7933,55562.0
2019-12-09 12:25:00,54.23,54.26,54.22,54.25,33496.0,45.7933,45.8186,45.7848,45.8101,33496.0
2019-12-09 12:30:00,54.26,54.27,54.24,54.25,42519.0,45.8186,45.827,45.8017,45.8101,42519.0
2019-12-09 12:35:00,54.26,54.26,54.24,54.25,30293.0,45.8186,45.8186,45.8017,45.8101,30293.0
2019-12-09 12:40:00,54.25,54.27,54.23,54.25,71815.0,45.8101,45.827,45.7933,45.8101,71815.0
2019-12-09 12:45:00,54.26,54.26,54.24,54.26,74249.0,45.8186,45.8186,45.8017,45.8186,74249.0
2019-12-09 12:50:00,54.25,54.28,54.25,54.28,24969.0,45.8101,45.8355,45.8101,45.8355,24969.0
2019-12-09 12:55:00,54.28,54.3,54.27,54.28,61796.0,45.8355,45.8524,45.827,45.8355,61796.0
2019-12-09 13:00:00,54.28,54.33,54.27,54.32,91627.0,45.8355,45.8777,45.827,45.8693,91627.0
2019-12-09 13:05:00,54.32,54.32,54.27,54.31,95376.0,45.8693,45.8693,45.827,45.8608,95376.0
2019-12-09 13:10:00,54.3,54.31,54.27,54.29,47499.0,45.8524,45.8608,45.827,45.8439,47499.0
2019-12-09 13:15:00,54.29,54.31,54.28,54.29,50989.0,45.8439,45.8608,45.8355,45.8439,50989.0
2019-12-09 13:20:00,54.28,54.32,54.28,54.3,41218.0,45.8355,45.8693,45.8355,45.8524,41218.0
2019-12-09 13:25:00,54.3,54.31,54.28,54.3,41998.0,45.8524,45.8608,45.8355,45.8524,41998.0
2019-12-09 13:30:00,54.29,54.3,54.27,54.29,61078.0,45.8439,45.8524,45.827,45.8439,61078.0
2019-12-09 13:35:00,54.28,54.31,54.27,54.3,60886.0,45.8355,45.8608,45.827,45.8524,60886.0
2019-12-09 13:40:00,54.3,54.3,54.25,54.25,67924.0,45.8524,45.8524,45.8101,45.8101,67924.0
2019-12-09 13:45:00,54.25,54.26,54.22,54.23,68783.0,45.8101,45.8186,45.7848,45.7933,68783.0
2019-12-09 13:50:00,54.23,54.26,54.21,54.26,67771.0,45.7933,45.8186,45.7764,45.8186,67771.0
2019-12-09 13:55:00,54.26,54.27,54.24,54.24,50835.0,45.8186,45.827,45.8017,45.8017,50835.0
2019-12-09 14:00:00,54.24,54.26,54.22,54.22,72370.0,45.8017,45.8186,45.7848,45.7848,72370.0
2019-12-09 14:05:00,54.22,54.23,54.09,54.09,276768.0,45.7848,45.7933,45.675,45.675,276768.0
2019-12-09 14:10:00,54.09,54.12,54.09,54.11,174986.0,45.675,45.7004,45.675,45.6919,174986.0
2019-12-09 14:15:00,54.11,54.13,54.08,54.08,181300.0,45.6919,45.7088,45.6666,45.6666,181300.0
2019-12-09 14:20:00,54.08,54.1,54.05,54.09,146977.0,45.6666,45.6835,45.6413,45.675,146977.0
2019-12-09 14:25:00,54.08,54.1,54.07,54.09,60453.0,45.6666,45.6835,45.6581,45.675,60453.0
2019-12-09 14:30:00,54.08,54.12,54.07,54.12,89049.0,45.6666,45.7004,45.6581,45.7004,89049.0
2019-12-09 14:35:00,54.11,54.13,54.09,54.11,70710.0,45.6919,45.7088,45.675,45.6919,70710.0
2019-12-09 14:40:00,54.1,54.11,54.04,54.05,71882.0,45.6835,45.6919,45.6328,45.6413,71882.0
2019-12-09 14:45:00,54.05,54.1,54.04,54.07,151400.0,45.6413,45.6835,45.6328,45.6581,151400.0
2019-12-09 14:50:00,54.08,54.08,54.05,54.08,69205.0,45.6666,45.6666,45.6413,45.6666,69205.0
2019-12-09 14:55:00,54.08,54.08,54.05,54.05,117339.0,45.6666,45.6666,45.6413,45.6413,117339.0
2019-12-09 15:00:00,54.05,54.09,54.04,54.06,121073.0,45.6413,45.675,45.6328,45.6497,121073.0
2019-12-09 15:05:00,54.06,54.07,54.03,54.05,130020.0,45.6497,45.6581,45.6244,45.6413,130020.0
2019-12-09 15:10:00,54.05,54.1,54.04,54.1,110398.0,45.6413,45.6835,45.6328,45.6835,110398.0
2019-12-09 15:15:00,54.1,54.12,54.09,54.1,245056.0,45.6835,45.7004,45.675,45.6835,245056.0
2019-12-09 15:20:00,54.11,54.11,54.09,54.1,130973.0,45.6919,45.6919,45.675,45.6835,130973.0
2019-12-09 15:25:00,54.1,54.11,54.08,54.09,187312.0,45.6835,45.6919,45.6666,45.675,187312.0
2019-12-09 15:30:00,54.1,54.1,54.07,54.07,133869.0,45.6835,45.6835,45.6581,45.6581,133869.0
2019-12-09 15:35:00,54.08,54.11,54.07,54.09,183154.0,45.6666,45.6919,45.6581,45.675,183154.0
2019-12-09 15:40:00,54.1,54.11,54.09,54.1,158588.0,45.6835,45.6919,45.675,45.6835,158588.0
2019-12-09 15:45:00,54.1,54.11,54.07,54.1,228087.0,45.6835,45.6919,45.6581,45.6835,228087.0
2019-12-09 15:50:00,54.11,54.14,54.08,54.11,413151.0,45.6919,45.7173,45.6666,45.6919,413151.0
2019-12-09 15:55:00,54.11,54.11,54.02,54.07,679128.0,45.6919,45.6919,45.6159,45.6581,679128.0
2019-12-10 09:30:00,54.04,54.06,53.79,53.84,365230.0,45.6328,45.6497,45.4217,45.4639,365230.0
2019-12-10 09:35:00,53.85,53.87,53.73,53.79,127019.0,45.4724,45.4893,45.371,45.4217,127019.0
2019-12-10 09:40:00,53.78,53.91,53.73,53.91,75762.0,45.4133,45.523,45.371,45.523,75762.0
2019-12-10 09:45:00,53.92,53.98,53.91,53.93,92622.0,45.5315,45.5822,45.523,45.5399,92622.0
2019-12-10 09:50:00,53.93,54.03,53.91,53.96,73866.0,45.5399,45.6244,45.523,45.5653,73866.0
2019-12-10 09:55:00,53.95,53.98,53.91,53.91,65790.0,45.5568,45.5822,45.523,45.523,65790.0
2019-12-10 10:00:00,53.91,53.95,53.9,53.94,49751.0,45.523,45.5568,45.5146,45.5484,49751.0
2019-12-10 10:05:00,53.94,53.97,53.91,53.91,46497.0,45.5484,45.5737,45.523,45.523,46497.0
2019-12-10 10:10:00,53.91,53.98,53.9,53.98,55900.0,45.523,45.5822,45.5146,45.5822,55900.0
2019-12-10 10:15:00,53.98,54.0,53.94,53.95,35237.0,45.5822,45.599,45.5484,45.5568,35237.0
2019-12-10 10:20:00,53.95,53.97,53.91,53.97,77285.0,45.5568,45.5737,45.523,45.5737,77285.0
2019-12-10 10:25:00,53.97,54.06,53.96,54.05,116946.0,45.5737,45.6497,45.5653,45.6413,116946.0
2019-12-10 10:30:00,54.05,54.07,53.98,54.01,136936.0,45.6413,45.6581,45.5822,45.6075,136936.0
2019-12-10 10:35:00,54.01,54.05,53.99,54.03,42641.0,45.6075,45.6413,45.5906,45.6244,42641.0
2019-12-10 10:40:00,54.03,54.04,53.98,53.98,48583.0,45.6244,45.6328,45.5822,45.5822,48583.0
2019-12-10 10:45:00,53.98,53.99,53.95,53.97,74004.0,45.5822,45.5906,45.5568,45.5737,74004.0
2019-12-10 10:50:00,53.96,53.97,53.94,53.97,41624.0,45.5653,45.5737,45.5484,45.5737,41624.0
2019-12-10 10:55:00,53.97,54.0,53.96,53.98,103900.0,45.5737,45.599,45.5653,45.5822,103900.0
2019-12-10 11:00:00,53.98,54.04,53.92,53.95,143736.0,45.5822,45.6328,45.5315,45.5568,143736.0
2019-12-10 11:05:00,53.95,53.96,53.92,53.94,66587.0,45.5568,45.5653,45.5315,45.5484,66587.0
2019-12-10 11:10:00,53.93,53.96,53.88,53.89,46373.0,45.5399,45.5653,45.4977,45.5062,46373.0
2019-12-10 11:15:00,53.89,53.9,53.84,53.84,73628.0,45.5062,45.5146,45.4639,45.4639,73628.0
2019-12-10 11:20:00,53.85,53.88,53.81,53.85,58812.0,45.4724,45.4977,45.4386,45.4724,58812.0
2019-12-10 11:25:00,53.85,53.91,53.85,53.91,65296.0,45.4724,45.523,45.4724,45.523,65296.0
2019-12-10 11:30:00,53.91,53.95,53.9,53.9,82774.0,45.523,45.5568,45.5146,45.5146,82774.0
2019-12-10 11:35:00,53.9,53.91,53.84,53.86,77025.0,45.5146,45.523,45.4639,45.4808,77025.0
2019-12-10 11:40:00,53.86,53.95,53.84,53.94,46526.0,45.4808,45.5568,45.4639,45.5484,46526.0
2019-12-10 11:45:00,53.94,53.95,53.89,53.91,69495.0,45.5484,45.5568,45.5062,45.523,69495.0
2019-12-10 11:50:00,53.91,53.96,53.91,53.92,42568.0,45.523,45.5653,45.523,45.5315,42568.0
2019-12-10 11:55:00,53.92,53.93,53.89,53.91,43406.0,45.5315,45.5399,45.5062,45.523,43406.0
2019-12-10 12:00:00,53.91,53.95,53.89,53.93,93374.0,45.523,45.5568,45.5062,45.5399,93374.0
2019-12-10 12:05:00,53.92,53.94,53.88,53.89,51483.0,45.5315,45.5484,45.4977,45.5062,51483.0
2019-12-10 12:10:00,53.89,53.9,53.86,53.89,61655.0,45.5062,45.5146,45.4808,45.5062,61655.0
2019-12-10 12:15:00,53.89,53.9,53.88,53.9,32466.0,45.5062,45.5146,45.4977,45.5146,32466.0
2019-12-10 12:20:00,53.9,53.9,53.85,53.86,38658.0,45.5146,45.5146,45.4724,45.4808,38658.0
2019-12-10 12:25:00,53.86,53.87,53.85,53.87,28630.0,45.4808,45.4893,45.4724,45.4893,28630.0
2019-12-10 12:30:00,53.87,53.88,53.85,53.87,40609.0,45.4893,45.4977,45.4724,45.4893,40609.0
2019-12-10 12:35:00,53.87,53.87,53.85,53.87,23459.0,45.4893,45.4893,45.4724,45.4893,23459.0
2019-12-10 12:40:00,53.86,53.87,53.86,53.87,13688.0,45.4808,45.4893,45.4808,45.4893,13688.0
2019-12-10 12:45:00,53.86,53.88,53.86,53.88,35527.0,45.4808,45.4977,45.4808,45.4977,35527.0
2019-12-10 12:50:00,53.88,53.91,53.87,53.89,47875.0,45.4977,45.523,45.4893,45.5062,47875.0
2019-12-10 12:55:00,53.89,53.93,53.88,53.91,56783.0,45.5062,45.5399,45.4977,45.523,56783.0
2019-12-10 13:00:00,53.91,53.93,53.9,53.9,65122.0,45.523,45.5399,45.5146,45.5146,65122.0
2019-12-10 13:05:00,53.9,53.91,53.85,53.86,48536.0,45.5146,45.523,45.4724,45.4808,48536.0
2019-12-10 13:10:00,53.86,53.9,53.84,53.89,62565.0,45.4808,45.5146,45.4639,45.5062,62565.0
2019-12-10 13:15:00,53.89,53.9,53.88,53.9,27132.0,45.5062,45.5146,45.4977,45.5146,27132.0
2019-12-10 13:20:00,53.9,53.91,53.89,53.89,21952.0,45.5146,45.523,45.5062,45.5062,21952.0
2019-12-10 13:25:00,53.9,53.9,53.87,53.88,42620.0,45.5146,45.5146,45.4893,45.4977,42620.0
2019-12-10 13:30:00,53.88,53.89,53.86,53.88,51260.0,45.4977,45.5062,45.4808,45.4977,51260.0
2019-12-10 13:35:00,53.88,53.89,53.85,53.87,45412.0,45.4977,45.5062,45.4724,45.4893,45412.0
2019-12-10 13:40:00,53.86,53.87,53.85,53.87,43283.0,45.4808,45.4893,45.4724,45.4893,43283.0
2019-12-10 13:45:00,53.87,53.87,53.8,53.82,46996.0,45.4893,45.4893,45.4302,45.447,46996.0
2019-12-10 13:50:00,53.82,53.85,53.81,53.85,54718.0,45.447,45.4724,45.4386,45.4724,54718.0
2019-12-10 13:55:00,53.85,53.86,53.84,53.85,37942.0,45.4724,45.4808,45.4639,45.4724,37942.0
2019-12-10 14:00:00,53.86,53.89,53.84,53.87,43479.0,45.4808,45.5062,45.4639,45.4893,43479.0
2019-12-10 14:05:00,53.88,53.92,53.87,53.9,63251.0,45.4977,45.5315,45.4893,45.5146,63251.0
2019-12-10 14:10:00,53.9,53.93,53.89,53.91,93662.0,45.5146,45.5399,45.5062,45.523,93662.0
2019-12-10 14:15:00,53.91,53.92,53.86,53.89,248154.0,45.523,45.5315,45.4808,45.5062,248154.0
2019-12-10 14:20:00,53.89,53.9,53.84,53.85,144956.0,45.5062,45.5146,45.4639,45.4724,144956.0
2019-12-10 14:25:00,53.84,53.84,53.8,53.81,72871.0,45.4639,45.4639,45.4302,45.4386,72871.0
2019-12-10 14:30:00,53.82,53.84,53.81,53.83,67905.0,45.447,45.4639,45.4386,45.4555,67905.0
2019-12-10 14:35:00,53.82,53.86,53.82,53.86,54473.0,45.447,45.4808,45.447,45.4808,54473.0
2019-12-10 14:40:00,53.86,53.86,53.84,53.86,71776.0,45.4808,45.4808,45.4639,45.4808,71776.0
2019-12-10 14:45:00,53.86,53.86,53.83,53.85,61003.0,45.4808,45.4808,45.4555,45.4724,61003.0
2019-12-10 14:50:00,53.85,53.86,53.84,53.86,77255.0,45.4724,45.4808,45.4639,45.4808,77255.0
2019-12-10 14:55:00,53.86,53.91,53.85,53.9,111163.0,45.4808,45.523,45.4724,45.5146,111163.0
2019-12-10 15:00:00,53.9,53.9,53.85,53.85,93805.0,45.5146,45.5146,45.4724,45.4724,93805.0
2019-12-10 15:05:00,53.86,53.88,53.84,53.87,73416.0,45.4808,45.4977,45.4639,45.4893,73416.0
2019-12-10 15:10:00,53.87,53.91,53.86,53.88,119525.0,45.4893,45.523,45.4808,45.4977,119525.0
2019-12-10 15:15:00,53.88,53.9,53.87,53.89,49686.0,45.4977,45.5146,45.4893,45.5062,49686.0
2019-12-10 15:20:00,53.9,53.9,53.84,53.84,84736.0,45.5146,45.5146,45.4639,45.4639,84736.0
2019-12-10 15:25:00,53.84,53.86,53.8,53.8,75041.0,45.4639,45.4808,45.4302,45.4302,75041.0
2019-12-10 15:30:00,53.8,53.81,53.74,53.75,133822.0,45.4302,45.4386,45.3795,45.3879,133822.0
2019-12-10 15:35:00,53.75,53.81,53.74,53.78,106927.0,45.3879,45.4386,45.3795,45.4133,106927.0
2019-12-10 15:40:00,53.79,53.84,53.78,53.82,106139.0,45.4217,45.4639,45.4133,45.447,106139.0
2019-12-10 15:45:00,53.82,53.85,53.8,53.84,192100.0,45.447,45.4724,45.4302,45.4639,192100.0
2019-12-10 15:50:00,53.85,53.85,53.77,53.77,256596.0,45.4724,45.4724,45.4048,45.4048,256596.0
2019-12-10 15:55:00,53.77,53.79,53.75,53.77,437261.0,45.4048,45.4217,45.3879,45.4048,437261.0
2019-12-11 09:30:00,53.94,54.15,53.91,54.09,426402.0,45.5484,45.7257,45.523,45.675,426402.0
2019-12-11 09:35:00,54.09,54.14,54.07,54.09,97251.0,45.675,45.7173,45.6581,45.675,97251.0
2019-12-11 09:40:00,54.08,54.08,54.0,54.05,60105.0,45.6666,45.6666,45.599,45.6413,60105.0
2019-12-11 09:45:00,54.05,54.09,54.04,54.08,78269.0,45.6413,45.675,45.6328,45.6666,78269.0
2019-12-11 09:50:00,54.08,54.08,54.01,54.02,37556.0,45.6666,45.6666,45.6075,45.6159,37556.0
2019-12-11 09:55:00,54.02,54.02,53.98,53.98,99570.0,45.6159,45.6159,45.5822,45.5822,99570.0
2019-12-11 10:00:00,53.99,54.04,53.97,53.97,85564.0,45.5906,45.6328,45.5737,45.5737,85564.0
2019-12-11 10:05:00,53.98,54.1,53.97,54.1,97574.0,45.5822,45.6835,45.5737,45.6835,97574.0
2019-12-11 10:10:00,54.1,54.11,54.05,54.05,98404.0,45.6835,45.6919,45.6413,45.6413,98404.0
2019-12-11 10:15:00,54.05,54.07,54.02,54.05,80855.0,45.6413,45.6581,45.6159,45.6413,80855.0
2019-12-11 10:20:00,54.05,54.06,54.01,54.03,65330.0,45.6413,45.6497,45.6075,45.6244,65330.0
2019-12-11 10:25:00,54.03,54.03,53.96,53.98,78373.0,45.6244,45.6244,45.5653,45.5822,78373.0
2019-12-11 10:30:00,53.98,54.02,53.96,54.02,60563.0,45.5822,45.6159,45.5653,45.6159,60563.0
2019-12-11 10:35:00,54.02,54.06,53.99,54.03,37061.0,45.6159,45.6497,45.5906,45.6244,37061.0
2019-12-11 10:40:00,54.04,54.08,54.02,54.06,49894.0,45.6328,45.6666,45.6159,45.6497,49894.0
2019-12-11 10:45:00,54.07,54.07,54.03,54.03,101983.0,45.6581,45.6581,45.6244,45.6244,101983.0
2019-12-11 10:50:00,54.04,54.04,54.0,54.01,58216.0,45.6328,45.6328,45.599,45.6075,58216.0
2019-12-11 10:55:00,54.01,54.03,54.0,54.0,77913.0,45.6075,45.6244,45.599,45.599,77913.0
2019-12-11 11:00:00,54.0,54.01,53.95,53.96,87111.0,45.599,45.6075,45.5568,45.5653,87111.0
2019-12-11 11:05:00,53.95,53.98,53.93,53.94,82376.0,45.5568,45.5822,45.5399,45.5484,82376.0
2019-12-11 11:10:00,53.94,53.95,53.92,53.94,52939.0,45.5484,45.5568,45.5315,45.5484,52939.0
2019-12-11 11:15:00,53.94,53.95,53.93,53.93,76858.0,45.5484,45.5568,45.5399,45.5399,76858.0
2019-12-11 11:20:00,53.94,53.99,53.93,53.98,71689.0,45.5484,45.5906,45.5399,45.5822,71689.0
2019-12-11 11:25:00,53.99,54.0,53.96,53.99,60654.0,45.5906,45.599,45.5653,45.5906,60654.0
2019-12-11 11:30:00,54.0,54.0,53.95,53.95,80001.0,45.599,45.599,45.5568,45.5568,80001.0
2019-12-11 11:35:00,53.96,53.98,53.94,53.98,55072.0,45.5653,45.5822,45.5484,45.5822,55072.0
2019-12-11 11:40:00,53.98,53.98,53.96,53.98,32111.0,45.5822,45.5822,45.5653,45.5822,32111.0
2019-12-11 11:45:00,53.98,53.98,53.97,53.98,30568.0,45.5822,45.5822,45.5737,45.5822,30568.0
2019-12-11 11:50:00,53.98,53.98,53.96,53.98,60429.0,45.5822,45.5822,45.5653,45.5822,60429.0
2019-12-11 11:55:00,53.98,53.99,53.91,53.92,53710.0,45.5822,45.5906,45.523,45.5315,53710.0
2019-12-11 12:00:00,53.93,53.93,53.91,53.91,57057.0,45.5399,45.5399,45.523,45.523,57057.0
2019-12-11 12:05:00,53.91,53.91,53.87,53.88,55515.0,45.523,45.523,45.4893,45.4977,55515.0
2019-12-11 12:10:00,53.88,53.88,53.83,53.83,29499.0,45.4977,45.4977,45.4555,45.4555,29499.0
2019-12-11 12:15:00,53.84,53.85,53.82,53.83,82103.0,45.4639,45.4724,45.447,45.4555,82103.0
2019-12-11 12:20:00,53.83,53.83,53.76,53.77,69842.0,45.4555,45.4555,45.3964,45.4048,69842.0
2019-12-11 12:25:00,53.77,53.77,53.74,53.74,73545.0,45.4048,45.4048,45.3795,45.3795,73545.0
2019-12-11 12:30:00,53.74,53.77,53.72,53.76,65231.0,45.3795,45.4048,45.3626,45.3964,65231.0
2019-12-11 12:35:00,53.76,53.79,53.75,53.78,55860.0,45.3964,45.4217,45.3879,45.4133,55860.0
2019-12-11 12:40:00,53.78,53.79,53.7,53.72,125636.0,45.4133,45.4217,45.3457,45.3626,125636.0
2019-12-11 12:45:00,53.71,53.75,53.69,53.73,102774.0,45.3542,45.3879,45.3373,45.371,102774.0
2019-12-11 12:50:00,53.73,53.74,53.71,53.71,38621.0,45.371,45.3795,45.3542,45.3542,38621.0
2019-12-11 12:55:00,53.71,53.72,53.68,53.72,42464.0,45.3542,45.3626,45.3288,45.3626,42464.0
2019-12-11 13:00:00,53.71,53.73,53.69,53.71,53438.0,45.3542,45.371,45.3373,45.3542,53438.0
2019-12-11 13:05:00,53.71,53.72,53.7,53.71,50352.0,45.3542,45.3626,45.3457,45.3542,50352.0
2019-12-11 13:10:00,53.71,53.74,53.71,53.72,50185.0,45.3542,45.3795,45.3542,45.3626,50185.0
2019-12-11 13:15:00,53.72,53.73,53.69,53.73,85395.0,45.3626,45.371,45.3373,45.371,85395.0
2019-12-11 13:20:00,53.73,53.74,53.66,53.67,46815.0,45.371,45.3795,45.3119,45.3204,46815.0
2019-12-11 13:25:00,53.67,53.7,53.66,53.68,37833.0,45.3204,45.3457,45.3119,45.3288,37833.0
2019-12-11 13:30:00,53.68,53.71,53.66,53.71,54613.0,45.3288,45.3542,45.3119,45.3542,54613.0
2019-12-11 13:35:00,53.71,53.72,53.69,53.69,55352.0,45.3542,45.3626,45.3373,45.3373,55352.0
2019-12-11 13:40:00,53.69,53.71,53.68,53.68,49205.0,45.3373,45.3542,45.3288,45.3288,49205.0
2019-12-11 13:45:00,53.69,53.78,53.68,53.77,44249.0,45.3373,45.4133,45.3288,45.4048,44249.0
2019-12-11 13:50:00,53.77,53.79,53.76,53.77,32604.0,45.4048,45.4217,45.3964,45.4048,32604.0
2019-12-11 13:55:00,53.76,53.8,53.76,53.8,42488.0,45.3964,45.4302,45.3964,45.4302,42488.0
2019-12-11 14:00:00,53.79,53.8,53.74,53.75,60318.0,45.4217,45.4302,45.3795,45.3879,60318.0
2019-12-11 14:05:00,53.76,53.77,53.73,53.76,76115.0,45.3964,45.4048,45.371,45.3964,76115.0
2019-12-11 14:10:00,53.76,53.79,53.74,53.78,76174.0,45.3964,45.4217,45.3795,45.4133,76174.0
2019-12-11 14:15:00,53.79,53.83,53.78,53.81,68517.0,45.4217,45.4555,45.4133,45.4386,68517.0
2019-12-11 14:20:00,53.81,53.86,53.8,53.82,82335.0,45.4386,45.4808,45.4302,45.447,82335.0
2019-12-11 14:25:00,53.81,53.82,53.8,53.82,58131.0,45.4386,45.447,45.4302,45.447,58131.0
2019-12-11 14:30:00,53.82,53.82,53.79,53.8,78919.0,45.447,45.447,45.4217,45.4302,78919.0
2019-12-11 14:35:00,53.8,53.85,53.8,53.85,98947.0,45.4302,45.4724,45.4302,45.4724,98947.0
2019-12-11 14:40:00,53.85,53.92,53.82,53.91,95436.0,45.4724,45.5315,45.447,45.523,95436.0
2019-12-11 14:45:00,53.9,53.91,53.87,53.9,68263.0,45.5146,45.523,45.4893,45.5146,68263.0
2019-12-11 14:50:00,53.9,53.95,53.88,53.93,75550.0,45.5146,45.5568,45.4977,45.5399,75550.0
2019-12-11 14:55:00,53.94,53.96,53.92,53.96,69278.0,45.5484,45.5653,45.5315,45.5653,69278.0
2019-12-11 15:00:00,53.96,53.96,53.87,53.88,82023.0,45.5653,45.5653,45.4893,45.4977,82023.0
2019-12-11 15:05:00,53.88,53.91,53.88,53.91,62666.0,45.4977,45.523,45.4977,45.523,62666.0
2019-12-11 15:10:00,53.91,53.92,53.86,53.86,49835.0,45.523,45.5315,45.4808,45.4808,49835.0
2019-12-11 15:15:00,53.87,53.88,53.83,53.87,103237.0,45.4893,45.4977,45.4555,45.4893,103237.0
2019-12-11 15:20:00,53.87,53.88,53.85,53.87,48172.0,45.4893,45.4977,45.4724,45.4893,48172.0
2019-12-11 15:25:00,53.86,53.91,53.85,53.9,66858.0,45.4808,45.523,45.4724,45.5146,66858.0
2019-12-11 15:30:00,53.9,53.91,53.85,53.85,109445.0,45.5146,45.523,45.4724,45.4724,109445.0
2019-12-11 15:35:00,53.86,53.88,53.85,53.87,105559.0,45.4808,45.4977,45.4724,45.4893,105559.0
2019-12-11 15:40:00,53.87,53.87,53.85,53.86,82780.0,45.4893,45.4893,45.4724,45.4808,82780.0
2019-12-11 15:45:00,53.85,53.88,53.83,53.85,129713.0,45.4724,45.4977,45.4555,45.4724,129713.0
2019-12-11 15:50:00,53.85,53.94,53.84,53.93,266710.0,45.4724,45.5484,45.4639,45.5399,266710.0
2019-12-11 15:55:00,53.94,53.98,53.91,53.94,446499.0,45.5484,45.5822,45.523,45.5484,446499.0
2019-12-12 09:30:00,54.01,54.13,53.94,54.13,438787.0,45.6075,45.7088,45.5484,45.7088,438787.0
2019-12-12 09:35:00,54.12,54.45,54.11,54.39,423838.0,45.7004,45.979,45.6919,45.9284,423838.0
2019-12-12 09:40:00,54.38,54.45,54.32,54.36,178590.0,45.9199,45.979,45.8693,45.903,178590.0
2019-12-12 09:45:00,54.36,54.36,54.28,54.28,147289.0,45.903,45.903,45.8355,45.8355,147289.0
2019-12-12 09:50:00,54.29,54.32,54.27,54.3,150585.0,45.8439,45.8693,45.827,45.8524,150585.0
2019-12-12 09:55:00,54.3,54.37,54.27,54.3,148540.0,45.8524,45.9115,45.827,45.8524,148540.0
2019-12-12 10:00:00,54.31,54.42,54.3,54.37,217566.0,45.8608,45.9537,45.8524,45.9115,217566.0
2019-12-12 10:05:00,54.36,54.42,54.31,54.33,78361.0,45.903,45.9537,45.8608,45.8777,78361.0
2019-12-12 10:10:00,54.33,54.35,54.27,54.3,191587.0,45.8777,45.8946,45.827,45.8524,191587.0
2019-12-12 10:15:00,54.3,54.37,54.3,54.35,110247.0,45.8524,45.9115,45.8524,45.8946,110247.0
2019-12-12 10:20:00,54.36,54.41,54.34,54.35,64465.0,45.903,45.9453,45.8861,45.8946,64465.0
2019-12-12 10:25:00,54.35,54.36,54.28,54.35,101232.0,45.8946,45.903,45.8355,45.8946,101232.0
2019-12-12 10:30:00,54.36,54.36,54.24,54.25,145810.0,45.903,45.903,45.8017,45.8101,145810.0
2019-12-12 10:35:00,54.26,54.3,54.25,54.27,110178.0,45.8186,45.8524,45.8101,45.827,110178.0
2019-12-12 10:40:00,54.27,54.27,54.21,54.23,75362.0,45.827,45.827,45.7764,45.7933,75362.0
2019-12-12 10:45:00,54.23,54.3,54.23,54.25,97994.0,45.7933,45.8524,45.7933,45.8101,97994.0
2019-12-12 10:50:00,54.24,54.32,54.24,54.31,46691.0,45.8017,45.8693,45.8017,45.8608,46691.0
2019-12-12 10:55:00,54.31,54.35,54.3,54.34,58916.0,45.8608,45.8946,45.8524,45.8861,58916.0
2019-12-12 11:00:00,54.34,54.36,54.32,54.36,55927.0,45.8861,45.903,45.8693,45.903,55927.0
2019-12-12 11:05:00,54.35,54.38,54.32,54.34,58177.0,45.8946,45.9199,45.8693,45.8861,58177.0
2019-12-12 11:10:00,54.34,54.34,54.27,54.28,76295.0,45.8861,45.8861,45.827,45.8355,76295.0
2019-12-12 11:15:00,54.28,54.29,54.25,54.27,94292.0,45.8355,45.8439,45.8101,45.827,94292.0
2019-12-12 11:20:00,54.27,54.28,54.22,54.27,68742.0,45.827,45.8355,45.7848,45.827,68742.0
2019-12-12 11:25:00,54.27,54.27,54.2,54.25,57204.0,45.827,45.827,45.7679,45.8101,57204.0
2019-12-12 11:30:00,54.25,54.29,54.24,54.25,69062.0,45.8101,45.8439,45.8017,45.8101,69062.0
2019-12-12 11:35:00,54.25,54.29,54.24,54.27,63576.0,45.8101,45.8439,45.8017,45.827,63576.0
2019-12-12 11:40:00,54.26,54.28,54.23,54.27,46014.0,45.8186,45.8355,45.7933,45.827,46014.0
2019-12-12 11:45:00,54.27,54.28,54.25,54.26,61478.0,45.827,45.8355,45.8101,45.8186,61478.0
2019-12-12 11:50:00,54.27,54.3,54.25,54.28,61703.0,45.827,45.8524,45.8101,45.8355,61703.0
2019-12-12 11:55:00,54.27,54.3,54.22,54.28,86447.0,45.827,45.8524,45.7848,45.8355,86447.0
2019-12-12 12:00:00,54.28,54.3,54.24,54.25,42350.0,45.8355,45.8524,45.8017,45.8101,42350.0
2019-12-12 12:05:00,54.25,54.29,54.25,54.28,28438.0,45.8101,45.8439,45.8101,45.8355,28438.0
2019-12-12 12:10:00,54.29,54.29,54.23,54.25,49264.0,45.8439,45.8439,45.7933,45.8101,49264.0
2019-12-12 12:15:00,54.25,54.28,54.22,54.24,49524.0,45.8101,45.8355,45.7848,45.8017,49524.0
2019-12-12 12:20:00,54.23,54.24,54.18,54.19,69745.0,45.7933,45.8017,45.751,45.7595,69745.0
2019-12-12 12:25:00,54.19,54.21,54.16,54.16,51295.0,45.7595,45.7764,45.7341,45.7341,51295.0
2019-12-12 12:30:00,54.17,54.25,54.15,54.2,108745.0,45.7426,45.8101,45.7257,45.7679,108745.0
2019-12-12 12:35:00,54.2,54.21,54.18,54.19,65045.0,45.7679,45.7764,45.751,45.7595,65045.0
2019-12-12 12:40:00,54.19,54.22,54.18,54.2,55121.0,45.7595,45.7848,45.751,45.7679,55121.0
2019-12-12 12:45:00,54.2,54.24,54.19,54.21,32110.0,45.7679,45.8017,45.7595,45.7764,32110.0
2019-12-12 12:50:00,54.2,54.2,54.16,54.18,75358.0,45.7679,45.7679,45.7341,45.751,75358.0
2019-12-12 12:55:00,54.19,54.2,54.12,54.13,107305.0,45.7595,45.7679,45.7004,45.7088,107305.0
2019-12-12 13:00:00,54.13,54.18,54.12,54.13,121181.0,45.7088,45.751,45.7004,45.7088,121181.0
2019-12-12 13:05:00,54.13,54.16,54.12,54.12,72996.0,45.7088,45.7341,45.7004,45.7004,72996.0
2019-12-12 13:10:00,54.13,54.16,54.11,54.13,125182.0,45.7088,45.7341,45.6919,45.7088,125182.0
2019-12-12 13:15:00,54.13,54.14,54.09,54.1,76614.0,45.7088,45.7173,45.675,45.6835,76614.0
2019-12-12 13:20:00,54.11,54.11,54.08,54.09,133555.0,45.6919,45.6919,45.6666,45.675,133555.0
2019-12-12 13:25:00,54.08,54.09,54.06,54.08,42423.0,45.6666,45.675,45.6497,45.6666,42423.0
2019-12-12 13:30:00,54.08,54.1,54.07,54.1,36809.0,45.6666,45.6835,45.6581,45.6835,36809.0
2019-12-12 13:35:00,54.1,54.1,54.04,54.06,47127.0,45.6835,45.6835,45.6328,45.6497,47127.0
2019-12-12 13:40:00,54.05,54.06,54.02,54.03,83296.0,45.6413,45.6497,45.6159,45.6244,83296.0
2019-12-12 13:45:00,54.03,54.04,54.0,54.0,222824.0,45.6244,45.6328,45.599,45.599,222824.0
2019-12-12 13:50:00,54.0,54.03,54.0,54.03,52868.0,45.599,45.6244,45.599,45.6244,52868.0
2019-12-12 13:55:00,54.02,54.04,54.01,54.04,51356.0,45.6159,45.6328,45.6075,45.6328,51356.0
2019-12-12 14:00:00,54.04,54.05,54.02,54.03,73007.0,45.6328,45.6413,45.6159,45.6244,73007.0
2019-12-12 14:05:00,54.04,54.04,54.02,54.04,63138.0,45.6328,45.6328,45.6159,45.6328,63138.0
2019-12-12 14:10:00,54.04,54.06,54.03,54.05,86359.0,45.6328,45.6497,45.6244,45.6413,86359.0
2019-12-12 14:15:00,54.05,54.06,54.04,54.05,31089.0,45.6413,45.6497,45.6328,45.6413,31089.0
2019-12-12 14:20:00,54.05,54.09,54.04,54.07,51607.0,45.6413,45.675,45.6328,45.6581,51607.0
2019-12-12 14:25:00,54.08,54.08,54.03,54.05,69588.0,45.6666,45.6666,45.6244,45.6413,69588.0
2019-12-12 14:30:00,54.05,54.23,54.04,54.17,335817.0,45.6413,45.7933,45.6328,45.7426,335817.0
2019-12-12 14:35:00,54.17,54.18,54.13,54.16,163289.0,45.7426,45.751,45.7088,45.7341,163289.0
2019-12-12 14:40:00,54.16,54.2,54.15,54.18,66446.0,45.7341,45.7679,45.7257,45.751,66446.0
2019-12-12 14:45:00,54.18,54.19,54.13,54.13,63751.0,45.751,45.7595,45.7088,45.7088,63751.0
2019-12-12 14:50:00,54.14,54.19,54.1,54.18,110083.0,45.7173,45.7595,45.6835,45.751,110083.0
2019-12-12 14:55:00,54.17,54.19,54.14,54.15,92842.0,45.7426,45.7595,45.7173,45.7257,92842.0
2019-12-12 15:00:00,54.16,54.18,54.12,54.13,101226.0,45.7341,45.751,45.7004,45.7088,101226.0
2019-12-12 15:05:00,54.13,54.2,54.12,54.17,77279.0,45.7088,45.7679,45.7004,45.7426,77279.0
2019-12-12 15:10:00,54.16,54.18,54.13,54.13,52980.0,45.7341,45.751,45.7088,45.7088,52980.0
2019-12-12 15:15:00,54.13,54.19,54.11,54.17,90140.0,45.7088,45.7595,45.6919,45.7426,90140.0
2019-12-12 15:20:00,54.18,54.18,54.09,54.1,72301.0,45.751,45.751,45.675,45.6835,72301.0
2019-12-12 15:25:00,54.1,54.15,54.08,54.14,97985.0,45.6835,45.7257,45.6666,45.7173,97985.0
2019-12-12 15:30:00,54.14,54.15,54.11,54.13,85769.0,45.7173,45.7257,45.6919,45.7088,85769.0
2019-12-12 15:35:00,54.14,54.15,54.08,54.11,108481.0,45.7173,45.7257,45.6666,45.6919,108481.0
2019-12-12 15:40:00,54.11,54.18,54.1,54.18,119573.0,45.6919,45.751,45.6835,45.751,119573.0
2019-12-12 15:45:00,54.18,54.19,54.14,54.19,187476.0,45.751,45.7595,45.7173,45.7595,187476.0
2019-12-12 15:50:00,54.19,54.22,54.16,54.16,267702.0,45.7595,45.7848,45.7341,45.7341,267702.0
2019-12-12 15:55:00,54.16,54.17,54.08,54.13,672071.0,45.7341,45.7426,45.6666,45.7088,672071.0
2019-12-13 09:30:00,53.94,54.15,53.92,54.15,272646.0,45.5484,45.7257,45.5315,45.7257,272646.0
2019-12-13 09:35:00,54.14,54.24,54.13,54.14,397702.0,45.7173,45.8017,45.7088,45.7173,397702.0
2019-12-13 09:40:00,54.14,54.16,54.01,54.06,81302.0,45.7173,45.7341,45.6075,45.6497,81302.0
2019-12-13 09:45:00,54.06,54.07,54.0,54.04,56026.0,45.6497,45.6581,45.599,45.6328,56026.0
2019-12-13 09:50:00,54.03,54.17,54.01,54.13,89692.0,45.6244,45.7426,45.6075,45.7088,89692.0
2019-12-13 09:55:00,54.13,54.13,54.02,54.07,95449.0,45.7088,45.7088,45.6159,45.6581,95449.0
2019-12-13 10:00:00,54.07,54.11,54.01,54.08,281572.0,45.6581,45.6919,45.6075,45.6666,281572.0
2019-12-13 10:05:00,54.08,54.09,53.93,53.94,268869.0,45.6666,45.675,45.5399,45.5484,268869.0
2019-12-13 10:10:00,53.94,53.94,53.84,53.89,178807.0,45.5484,45.5484,45.4639,45.5062,178807.0
2019-12-13 10:15:00,53.9,53.97,53.89,53.9,101166.0,45.5146,45.5737,45.5062,45.5146,101166.0
2019-12-13 10:20:00,53.9,53.9,53.84,53.88,77292.0,45.5146,45.5146,45.4639,45.4977,77292.0
2019-12-13 10:25:00,53.88,53.9,53.84,53.86,165169.0,45.4977,45.5146,45.4639,45.4808,165169.0
2019-12-13 10:30:00,53.87,54.03,53.84,53.99,198650.0,45.4893,45.6244,45.4639,45.5906,198650.0
2019-12-13 10:35:00,53.99,54.05,53.96,54.03,162420.0,45.5906,45.6413,45.5653,45.6244,162420.0
2019-12-13 10:40:00,54.03,54.11,54.02,54.11,165964.0,45.6244,45.6919,45.6159,45.6919,165964.0
2019-12-13 10:45:00,54.1,54.12,54.01,54.06,126265.0,45.6835,45.7004,45.6075,45.6497,126265.0
2019-12-13 10:50:00,54.06,54.14,54.05,54.1,95097.0,45.6497,45.7173,45.6413,45.6835,95097.0
2019-12-13 10:55:00,54.1,54.13,54.08,54.1,72771.0,45.6835,45.7088,45.6666,45.6835,72771.0
2019-12-13 11:00:00,54.1,54.16,54.09,54.14,68201.0,45.6835,45.7341,45.675,45.7173,68201.0
2019-12-13 11:05:00,54.14,54.19,54.13,54.19,51949.0,45.7173,45.7595,45.7088,45.7595,51949.0
2019-12-13 11:10:00,54.19,54.21,54.15,54.17,86364.0,45.7595,45.7764,45.7257,45.7426,86364.0
2019-12-13 11:15:00,54.17,54.24,54.14,54.22,92789.0,45.7426,45.8017,45.7173,45.7848,92789.0
2019-12-13 11:20:00,54.21,54.25,54.2,54.23,75170.0,45.7764,45.8101,45.7679,45.7933,75170.0
2019-12-13 11:25:00,54.23,54.3,54.22,54.29,141471.0,45.7933,45.8524,45.7848,45.8439,141471.0
2019-12-13 11:30:00,54.29,54.29,54.21,54.27,99584.0,45.8439,45.8439,45.7764,45.827,99584.0
2019-12-13 11:35:00,54.26,54.31,54.26,54.27,51553.0,45.8186,45.8608,45.8186,45.827,51553.0
2019-12-13 11:40:00,54.27,54.32,54.26,54.27,47762.0,45.827,45.8693,45.8186,45.827,47762.0
2019-12-13 11:45:00,54.27,54.29,54.23,54.26,67803.0,45.827,45.8439,45.7933,45.8186,67803.0
2019-12-13 11:50:00,54.26,54.3,54.25,54.3,39751.0,45.8186,45.8524,45.8101,45.8524,39751.0
2019-12-13 11:55:00,54.3,54.31,54.25,54.29,68642.0,45.8524,45.8608,45.8101,45.8439,68642.0
2019-12-13 12:00:00,54.29,54.34,54.27,54.33,36615.0,45.8439,45.8861,45.827,45.8777,36615.0
2019-12-13 12:05:00,54.33,54.4,54.32,54.39,65335.0,45.8777,45.9368,45.8693,45.9284,65335.0
2019-12-13 12:10:00,54.39,54.4,54.34,54.36,35751.0,45.9284,45.9368,45.8861,45.903,35751.0
2019-12-13 12:15:00,54.36,54.36,54.32,54.35,32146.0,45.903,45.903,45.8693,45.8946,32146.0
2019-12-13 12:20:00,54.35,54.37,54.32,54.36,47465.0,45.8946,45.9115,45.8693,45.903,47465.0
2019-12-13 12:25:00,54.37,54.39,54.33,54.36,33702.0,45.9115,45.9284,45.8777,45.903,33702.0
2019-12-13 12:30:00,54.36,54.39,54.34,54.39,36043.0,45.903,45.9284,45.8861,45.9284,36043.0
2019-12-13 12:35:00,54.39,54.4,54.37,54.38,26284.0,45.9284,45.9368,45.9115,45.9199,26284.0
2019-12-13 12:40:00,54.38,54.4,54.36,54.39,25918.0,45.9199,45.9368,45.903,45.9284,25918.0
2019-12-13 12:45:00,54.39,54.4,54.36,54.38,25060.0,45.9284,45.9368,45.903,45.9199,25060.0
2019-12-13 12:50:00,54.38,54.42,54.37,54.41,33011.0,45.9199,45.9537,45.9115,45.9453,33011.0
2019-12-13 12:55:00,54.41,54.46,54.4,54.44,55758.0,45.9453,45.9875,45.9368,45.9706,55758.0
2019-12-13 13:00:00,54.45,54.48,54.45,54.47,29586.0,45.979,46.0044,45.979,45.9959,29586.0
2019-12-13 13:05:00,54.48,54.48,54.44,54.47,28158.0,46.0044,46.0044,45.9706,45.9959,28158.0
2019-12-13 13:10:00,54.47,54.49,54.46,54.48,29043.0,45.9959,46.0128,45.9875,46.0044,29043.0
2019-12-13 13:15:00,54.48,54.48,54.45,54.45,45625.0,46.0044,46.0044,45.979,45.979,45625.0
2019-12-13 13:20:00,54.46,54.5,54.45,54.5,39837.0,45.9875,46.0213,45.979,46.0213,39837.0
2019-12-13 13:25:00,54.49,54.5,54.47,54.47,49377.0,46.0128,46.0213,45.9959,45.9959,49377.0
2019-12-13 13:30:00,54.47,54.5,54.46,54.48,61187.0,45.9959,46.0213,45.9875,46.0044,61187.0
2019-12-13 13:35:00,54.48,54.49,54.47,54.48,45182.0,46.0044,46.0128,45.9959,46.0044,45182.0
2019-12-13 13:40:00,54.49,54.49,54.47,54.47,35226.0,46.0128,46.0128,45.9959,45.9959,35226.0
2019-12-13 13:45:00,54.47,54.48,54.44,54.46,38080.0,45.9959,46.0044,45.9706,45.9875,38080.0
2019-12-13 13:50:00,54.45,54.48,54.45,54.47,39321.0,45.979,46.0044,45.979,45.9959,39321.0
2019-12-13 13:55:00,54.48,54.49,54.47,54.49,36300.0,46.0044,46.0128,45.9959,46.0128,36300.0
2019-12-13 14:00:00,54.49,54.49,54.43,54.45,77521.0,46.0128,46.0128,45.9621,45.979,77521.0
2019-12-13 14:05:00,54.45,54.46,54.43,54.45,61823.0,45.979,45.9875,45.9621,45.979,61823.0
2019-12-13 14:10:00,54.45,54.46,54.41,54.42,43887.0,45.979,45.9875,45.9453,45.9537,43887.0
2019-12-13 14:15:00,54.42,54.45,54.42,54.45,30763.0,45.9537,45.979,45.9537,45.979,30763.0
2019-12-13 14:20:00,54.45,54.45,54.43,54.43,23947.0,45.979,45.979,45.9621,45.9621,23947.0
2019-12-13 14:25:00,54.44,54.45,54.4,54.43,98971.0,45.9706,45.979,45.9368,45.9621,98971.0
2019-12-13 14:30:00,54.43,54.45,54.42,54.45,51952.0,45.9621,45.979,45.9537,45.979,51952.0
2019-12-13 14:35:00,54.45,54.49,54.44,54.48,28695.0,45.979,46.0128,45.9706,46.0044,28695.0
2019-12-13 14:40:00,54.48,54.5,54.47,54.49,23877.0,46.0044,46.0213,45.9959,46.0128,23877.0
2019-12-13 14:45:00,54.5,54.54,54.49,54.54,173446.0,46.0213,46.055,46.0128,46.055,173446.0
2019-12-13 14:50:00,54.53,54.54,54.48,54.51,56593.0,46.0466,46.055,46.0044,46.0297,56593.0
2019-12-13 14:55:00,54.51,54.53,54.51,54.52,42100.0,46.0297,46.0466,46.0297,46.0381,42100.0
2019-12-13 15:00:00,54.52,54.54,54.48,54.54,144996.0,46.0381,46.055,46.0044,46.055,144996.0
2019-12-13 15:05:00,54.54,54.55,54.52,54.53,60002.0,46.055,46.0635,46.0381,46.0466,60002.0
2019-12-13 15:10:00,54.52,54.55,54.49,54.51,72123.0,46.0381,46.0635,46.0128,46.0297,72123.0
2019-12-13 15:15:00,54.52,54.54,54.5,54.53,41538.0,46.0381,46.055,46.0213,46.0466,41538.0
2019-12-13 15:20:00,54.53,54.55,54.5,54.51,54981.0,46.0466,46.0635,46.0213,46.0297,54981.0
2019-12-13 15:25:00,54.51,54.52,54.46,54.48,58042.0,46.0297,46.0381,45.9875,46.0044,58042.0
2019-12-13 15:30:00,54.48,54.52,54.46,54.46,75907.0,46.0044,46.0381,45.9875,45.9875,75907.0
2019-12-13 15:35:00,54.47,54.5,54.45,54.5,107236.0,45.9959,46.0213,45.979,46.0213,107236.0
2019-12-13 15:40:00,54.5,54.52,54.45,54.46,110298.0,46.0213,46.0381,45.979,45.9875,110298.0
2019-12-13 15:45:00,54.46,54.47,54.42,54.44,146025.0,45.9875,45.9959,45.9537,45.9706,146025.0
2019-12-13 15:50:00,54.44,54.53,54.43,54.51,220659.0,45.9706,46.0466,45.9621,46.0297,220659.0
2019-12-13 15:55:00,54.5,54.53,54.42,54.43,536360.0,46.0213,46.0466,45.9537,45.9621,536360.0
2019-12-16 09:30:00,54.69,54.83,54.69,54.79,533465.0,46.1817,46.2999,46.1817,46.2661,533465.0
2019-12-16 09:35:00,54.79,54.79,54.63,54.63,197454.0,46.2661,46.2661,46.131,46.131,197454.0
2019-12-16 09:40:00,54.63,54.66,54.56,54.59,102789.0,46.131,46.1564,46.0719,46.0973,102789.0
2019-12-16 09:45:00,54.59,54.6,54.51,54.56,153769.0,46.0973,46.1057,46.0297,46.0719,153769.0
2019-12-16 09:50:00,54.56,54.63,54.55,54.6,120895.0,46.0719,46.131,46.0635,46.1057,120895.0
2019-12-16 09:55:00,54.59,54.64,54.59,54.64,93203.0,46.0973,46.1395,46.0973,46.1395,93203.0
2019-12-16 10:00:00,54.65,54.65,54.59,54.61,94222.0,46.1479,46.1479,46.0973,46.1141,94222.0
2019-12-16 10:05:00,54.62,54.64,54.53,54.58,74095.0,46.1226,46.1395,46.0466,46.0888,74095.0
2019-12-16 10:10:00,54.57,54.58,54.54,54.55,72284.0,46.0804,46.0888,46.055,46.0635,72284.0
2019-12-16 10:15:00,54.54,54.62,54.51,54.6,68604.0,46.055,46.1226,46.0297,46.1057,68604.0
2019-12-16 10:20:00,54.6,54.68,54.59,54.67,69416.0,46.1057,46.1732,46.0973,46.1648,69416.0
2019-12-16 10:25:00,54.68,54.68,54.64,54.66,94451.0,46.1732,46.1732,46.1395,46.1564,94451.0
2019-12-16 10:30:00,54.66,54.68,54.62,54.64,51783.0,46.1564,46.1732,46.1226,46.1395,51783.0
2019-12-16 10:35:00,54.64,54.66,54.61,54.65,60987.0,46.1395,46.1564,46.1141,46.1479,60987.0
2019-12-16 10:40:00,54.64,54.66,54.6,54.61,82355.0,46.1395,46.1564,46.1057,46.1141,82355.0
2019-12-16 10:45:00,54.61,54.64,54.58,54.61,71122.0,46.1141,46.1395,46.0888,46.1141,71122.0
2019-12-16 10:50:00,54.61,54.64,54.59,54.63,83117.0,46.1141,46.1395,46.0973,46.131,83117.0
2019-12-16 10:55:00,54.63,54.64,54.57,54.6,82691.0,46.131,46.1395,46.0804,46.1057,82691.0
2019-12-16 11:00:00,54.59,54.61,54.55,54.57,59225.0,46.0973,46.1141,46.0635,46.0804,59225.0
2019-12-16 11:05:00,54.57,54.58,54.53,54.54,147543.0,46.0804,46.0888,46.0466,46.055,147543.0
2019-12-16 11:10:00,54.54,54.54,54.45,54.48,110380.0,46.055,46.055,45.979,46.0044,110380.0
2019-12-16 11:15:00,54.47,54.47,54.42,54.45,119368.0,45.9959,45.9959,45.9537,45.979,119368.0
2019-12-16 11:20:00,54.45,54.48,54.43,54.45,103314.0,45.979,46.0044,45.9621,45.979,103314.0
2019-12-16 11:25:00,54.45,54.52,54.44,54.52,57648.0,45.979,46.0381,45.9706,46.0381,57648.0
2019-12-16 11:30:00,54.51,54.53,54.48,54.49,49946.0,46.0297,46.0466,46.0044,46.0128,49946.0
2019-12-16 11:35:00,54.49,54.53,54.47,54.48,53406.0,46.0128,46.0466,45.9959,46.0044,53406.0
2019-12-16 11:40:00,54.48,54.5,54.46,54.47,32580.0,46.0044,46.0213,45.9875,45.9959,32580.0
2019-12-16 11:45:00,54.47,54.47,54.44,54.45,42623.0,45.9959,45.9959,45.9706,45.979,42623.0
2019-12-16 11:50:00,54.46,54.51,54.45,54.5,59443.0,45.9875,46.0297,45.979,46.0213,59443.0
2019-12-16 11:55:00,54.5,54.52,54.49,54.5,63756.0,46.0213,46.0381,46.0128,46.0213,63756.0
2019-12-16 12:00:00,54.51,54.51,54.47,54.48,41008.0,46.0297,46.0297,45.9959,46.0044,41008.0
2019-12-16 12:05:00,54.49,54.5,54.47,54.5,42902.0,46.0128,46.0213,45.9959,46.0213,42902.0
2019-12-16 12:10:00,54.5,54.52,54.49,54.52,28807.0,46.0213,46.0381,46.0128,46.0381,28807.0
2019-12-16 12:15:00,54.51,54.55,54.51,54.55,85072.0,46.0297,46.0635,46.0297,46.0635,85072.0
2019-12-16 12:20:00,54.55,54.57,54.54,54.55,50118.0,46.0635,46.0804,46.055,46.0635,50118.0
2019-12-16 12:25:00,54.55,54.55,54.53,54.55,34666.0,46.0635,46.0635,46.0466,46.0635,34666.0
2019-12-16 12:30:00,54.55,54.59,54.54,54.56,50940.0,46.0635,46.0973,46.055,46.0719,50940.0
2019-12-16 12:35:00,54.56,54.57,54.55,54.57,29127.0,46.0719,46.0804,46.0635,46.0804,29127.0
2019-12-16 12:40:00,54.56,54.58,54.54,54.55,32775.0,46.0719,46.0888,46.055,46.0635,32775.0
2019-12-16 12:45:00,54.55,54.57,54.54,54.55,35820.0,46.0635,46.0804,46.055,46.0635,35820.0
2019-12-16 12:50:00,54.55,54.55,54.53,54.55,18674.0,46.0635,46.0635,46.0466,46.0635,18674.0
2019-12-16 12:55:00,54.55,54.56,54.5,54.51,95377.0,46.0635,46.0719,46.0213,46.0297,95377.0
2019-12-16 13:00:00,54.51,54.55,54.51,54.55,19073.0,46.0297,46.0635,46.0297,46.0635,19073.0
2019-12-16 13:05:00,54.54,54.56,54.53,54.54,35920.0,46.055,46.0719,46.0466,46.055,35920.0
2019-12-16 13:10:00,54.54,54.54,54.51,54.52,23312.0,46.055,46.055,46.0297,46.0381,23312.0
2019-12-16 13:15:00,54.53,54.54,54.52,54.52,35778.0,46.0466,46.055,46.0381,46.0381,35778.0
2019-12-16 13:20:00,54.52,54.53,54.49,54.5,29842.0,46.0381,46.0466,46.0128,46.0213,29842.0
2019-12-16 13:25:00,54.51,54.55,54.51,54.54,35221.0,46.0297,46.0635,46.0297,46.055,35221.0
2019-12-16 13:30:00,54.54,54.54,54.52,54.52,18435.0,46.055,46.055,46.0381,46.0381,18435.0
2019-12-16 13:35:00,54.52,54.53,54.5,54.52,28172.0,46.0381,46.0466,46.0213,46.0381,28172.0
2019-12-16 13:40:00,54.52,54.54,54.51,54.54,23520.0,46.0381,46.055,46.0297,46.055,23520.0
2019-12-16 13:45:00,54.53,54.55,54.52,54.53,29844.0,46.0466,46.0635,46.0381,46.0466,29844.0
2019-12-16 13:50:00,54.53,54.54,54.51,54.52,25502.0,46.0466,46.055,46.0297,46.0381,25502.0
2019-12-16 13:55:00,54.52,54.53,54.47,54.48,55520.0,46.0381,46.0466,45.9959,46.0044,55520.0
2019-12-16 14:00:00,54.49,54.52,54.48,54.48,30347.0,46.0128,46.0381,46.0044,46.0044,30347.0
2019-12-16 14:05:00,54.49,54.49,54.46,54.48,35025.0,46.0128,46.0128,45.9875,46.0044,35025.0
2019-12-16 14:10:00,54.47,54.49,54.47,54.47,25721.0,45.9959,46.0128,45.9959,45.9959,25721.0
2019-12-16 14:15:00,54.48,54.48,54.46,54.48,18151.0,46.0044,46.0044,45.9875,46.0044,18151.0
2019-12-16 14:20:00,54.48,54.48,54.44,54.45,60723.0,46.0044,46.0044,45.9706,45.979,60723.0
2019-12-16 14:25:00,54.44,54.45,54.43,54.45,73191.0,45.9706,45.979,45.9621,45.979,73191.0
2019-12-16 14:30:00,54.45,54.45,54.39,54.41,118693.0,45.979,45.979,45.9284,45.9453,118693.0
2019-12-16 14:35:00,54.4,54.41,54.37,54.4,91999.0,45.9368,45.9453,45.9115,45.9368,91999.0
2019-12-16 14:40:00,54.4,54.45,54.4,54.44,28775.0,45.9368,45.979,45.9368,45.9706,28775.0
2019-12-16 14:45:00,54.45,54.46,54.43,54.45,54445.0,45.979,45.9875,45.9621,45.979,54445.0
2019-12-16 14:50:00,54.46,54.47,54.44,54.45,44197.0,45.9875,45.9959,45.9706,45.979,44197.0
2019-12-16 14:55:00,54.45,54.49,54.43,54.48,65445.0,45.979,46.0128,45.9621,46.0044,65445.0
2019-12-16 15:00:00,54.47,54.5,54.46,54.48,61201.0,45.9959,46.0213,45.9875,46.0044,61201.0
2019-12-16 15:05:00,54.48,54.48,54.45,54.46,45349.0,46.0044,46.0044,45.979,45.9875,45349.0
2019-12-16 15:10:00,54.46,54.53,54.45,54.51,90264.0,45.9875,46.0466,45.979,46.0297,90264.0
2019-12-16 15:15:00,54.52,54.54,54.49,54.51,53863.0,46.0381,46.055,46.0128,46.0297,53863.0
2019-12-16 15:20:00,54.52,54.54,54.49,54.52,71491.0,46.0381,46.055,46.0128,46.0381,71491.0
2019-12-16 15:25:00,54.52,54.53,54.49,54.5,73179.0,46.0381,46.0466,46.0128,46.0213,73179.0
2019-12-16 15:30:00,54.5,54.51,54.47,54.49,121565.0,46.0213,46.0297,45.9959,46.0128,121565.0
2019-12-16 15:35:00,54.49,54.5,54.45,54.46,110838.0,46.0128,46.0213,45.979,45.9875,110838.0
2019-12-16 15:40:00,54.46,54.47,54.43,54.44,162560.0,45.9875,45.9959,45.9621,45.9706,162560.0
2019-12-16 15:45:00,54.44,54.44,54.41,54.43,206452.0,45.9706,45.9706,45.9453,45.9621,206452.0
2019-12-16 15:50:00,54.43,54.48,54.43,54.46,208075.0,45.9621,46.0044,45.9621,45.9875,208075.0
2019-12-16 15:55:00,54.47,54.5,54.42,54.42,416207.0,45.9959,46.0213,45.9537,45.9537,416207.0
2019-12-17 09:30:00,54.4,54.49,54.35,54.48,248426.0,45.9368,46.0128,45.8946,46.0044,248426.0
2019-12-17 09:35:00,54.48,54.58,54.45,54.47,138846.0,46.0044,46.0888,45.979,45.9959,138846.0
2019-12-17 09:40:00,54.48,54.5,54.41,54.42,93864.0,46.0044,46.0213,45.9453,45.9537,93864.0
2019-12-17 09:45:00,54.43,54.44,54.37,54.42,71936.0,45.9621,45.9706,45.9115,45.9537,71936.0
2019-12-17 09:50:00,54.42,54.46,54.39,54.45,72978.0,45.9537,45.9875,45.9284,45.979,72978.0
2019-12-17 09:55:00,54.45,54.46,54.37,54.39,93195.0,45.979,45.9875,45.9115,45.9284,93195.0
2019-12-17 10:00:00,54.39,54.4,54.32,54.34,146299.0,45.9284,45.9368,45.8693,45.8861,146299.0
2019-12-17 10:05:00,54.34,54.37,54.29,54.31,70288.0,45.8861,45.9115,45.8439,45.8608,70288.0
2019-12-17 10:10:00,54.3,54.43,54.3,54.43,107030.0,45.8524,45.9621,45.8524,45.9621,107030.0
2019-12-17 10:15:00,54.43,54.55,54.41,54.53,172530.0,45.9621,46.0635,45.9453,46.0466,172530.0
2019-12-17 10:20:00,54.53,54.57,54.47,54.52,81811.0,46.0466,46.0804,45.9959,46.0381,81811.0
2019-12-17 10:25:00,54.52,54.53,54.48,54.48,48658.0,46.0381,46.0466,46.0044,46.0044,48658.0
2019-12-17 10:30:00,54.48,54.5,54.44,54.48,97062.0,46.0044,46.0213,45.9706,46.0044,97062.0
2019-12-17 10:35:00,54.48,54.49,54.43,54.46,45095.0,46.0044,46.0128,45.9621,45.9875,45095.0
2019-12-17 10:40:00,54.45,54.46,54.39,54.39,67185.0,45.979,45.9875,45.9284,45.9284,67185.0
2019-12-17 10:45:00,54.38,54.45,54.38,54.41,46921.0,45.9199,45.979,45.9199,45.9453,46921.0
2019-12-17 10:50:00,54.42,54.43,54.36,54.37,59901.0,45.9537,45.9621,45.903,45.9115,59901.0
2019-12-17 10:55:00,54.37,54.37,54.31,54.33,61946.0,45.9115,45.9115,45.8608,45.8777,61946.0
2019-12-17 11:00:00,54.34,54.37,54.33,54.37,52331.0,45.8861,45.9115,45.8777,45.9115,52331.0
2019-12-17 11:05:00,54.37,54.37,54.34,54.36,37338.0,45.9115,45.9115,45.8861,45.903,37338.0
2019-12-17 11:10:00,54.35,54.38,54.33,54.37,34588.0,45.8946,45.9199,45.8777,45.9115,34588.0
2019-12-17 11:15:00,54.37,54.39,54.34,54.37,52171.0,45.9115,45.9284,45.8861,45.9115,52171.0
2019-12-17 11:20:00,54.37,54.4,54.35,54.36,50535.0,45.9115,45.9368,45.8946,45.903,50535.0
2019-12-17 11:25:00,54.36,54.39,54.34,54.38,31047.0,45.903,45.9284,45.8861,45.9199,31047.0
2019-12-17 11:30:00,54.38,54.39,54.34,54.37,49644.0,45.9199,45.9284,45.8861,45.9115,49644.0
2019-12-17 11:35:00,54.37,54.4,54.36,54.38,31879.0,45.9115,45.9368,45.903,45.9199,31879.0
2019-12-17 11:40:00,54.38,54.41,54.36,54.38,43012.0,45.9199,45.9453,45.903,45.9199,43012.0
2019-12-17 11:45:00,54.37,54.39,54.36,54.38,33880.0,45.9115,45.9284,45.903,45.9199,33880.0
2019-12-17 11:50:00,54.38,54.38,54.35,54.37,46102.0,45.9199,45.9199,45.8946,45.9115,46102.0
2019-12-17 11:55:00,54.36,54.38,54.35,54.36,43405.0,45.903,45.9199,45.8946,45.903,43405.0
2019-12-17 12:00:00,54.37,54.41,54.36,54.41,40109.0,45.9115,45.9453,45.903,45.9453,40109.0
2019-12-17 12:05:00,54.4,54.41,54.37,54.39,50231.0,45.9368,45.9453,45.9115,45.9284,50231.0
2019-12-17 12:10:00,54.39,54.42,54.38,54.41,44241.0,45.9284,45.9537,45.9199,45.9453,44241.0
2019-12-17 12:15:00,54.41,54.42,54.4,54.41,39690.0,45.9453,45.9537,45.9368,45.9453,39690.0
2019-12-17 12:20:00,54.41,54.43,54.4,54.41,27766.0,45.9453,45.9621,45.9368,45.9453,27766.0
2019-12-17 12:25:00,54.41,54.43,54.41,54.42,44977.0,45.9453,45.9621,45.9453,45.9537,44977.0
2019-12-17 12:30:00,54.42,54.42,54.39,54.39,31339.0,45.9537,45.9537,45.9284,45.9284,31339.0
2019-12-17 12:35:00,54.4,54.4,54.39,54.4,24873.0,45.9368,45.9368,45.9284,45.9368,24873.0
2019-12-17 12:40:00,54.4,54.4,54.38,54.38,33180.0,45.9368,45.9368,45.9199,45.9199,33180.0
2019-12-17 12:45:00,54.39,54.4,54.38,54.39,38327.0,45.9284,45.9368,45.9199,45.9284,38327.0
2019-12-17 12:50:00,54.38,54.42,54.37,54.41,74748.0,45.9199,45.9537,45.9115,45.9453,74748.0
2019-12-17 12:55:00,54.41,54.42,54.37,54.37,53757.0,45.9453,45.9537,45.9115,45.9115,53757.0
2019-12-17 13:00:00,54.37,54.37,54.34,54.35,38887.0,45.9115,45.9115,45.8861,45.8946,38887.0
2019-12-17 13:05:00,54.35,54.37,54.34,54.35,34582.0,45.8946,45.9115,45.8861,45.8946,34582.0
2019-12-17 13:10:00,54.35,54.36,54.34,54.36,33220.0,45.8946,45.903,45.8861,45.903,33220.0
2019-12-17 13:15:00,54.36,54.39,54.35,54.38,43538.0,45.903,45.9284,45.8946,45.9199,43538.0
2019-12-17 13:20:00,54.38,54.4,54.37,54.4,24547.0,45.9199,45.9368,45.9115,45.9368,24547.0
2019-12-17 13:25:00,54.4,54.4,54.37,54.38,27224.0,45.9368,45.9368,45.9115,45.9199,27224.0
2019-12-17 13:30:00,54.38,54.39,54.36,54.36,70277.0,45.9199,45.9284,45.903,45.903,70277.0
2019-12-17 13:35:00,54.37,54.38,54.36,54.36,41850.0,45.9115,45.9199,45.903,45.903,41850.0
2019-12-17 13:40:00,54.37,54.41,54.36,54.38,59690.0,45.9115,45.9453,45.903,45.9199,59690.0
2019-12-17 13:45:00,54.38,54.41,54.37,54.4,71084.0,45.9199,45.9453,45.9115,45.9368,71084.0
2019-12-17 13:50:00,54.4,54.4,54.38,54.38,45418.0,45.9368,45.9368,45.9199,45.9199,45418.0
2019-12-17 13:55:00,54.38,54.41,54.38,54.4,34261.0,45.9199,45.9453,45.9199,45.9368,34261.0
2019-12-17 14:00:00,54.41,54.42,54.37,54.4,67052.0,45.9453,45.9537,45.9115,45.9368,67052.0
2019-12-17 14:05:00,54.39,54.41,54.36,54.41,27363.0,45.9284,45.9453,45.903,45.9453,27363.0
2019-12-17 14:10:00,54.41,54.43,54.39,54.43,32778.0,45.9453,45.9621,45.9284,45.9621,32778.0
2019-12-17 14:15:00,54.42,54.45,54.41,54.43,32278.0,45.9537,45.979,45.9453,45.9621,32278.0
2019-12-17 14:20:00,54.44,54.44,54.42,54.43,25554.0,45.9706,45.9706,45.9537,45.9621,25554.0
2019-12-17 14:25:00,54.43,54.43,54.42,54.43,20770.0,45.9621,45.9621,45.9537,45.9621,20770.0
2019-12-17 14:30:00,54.43,54.45,54.43,54.45,42711.0,45.9621,45.979,45.9621,45.979,42711.0
2019-12-17 14:35:00,54.45,54.46,54.44,54.46,36747.0,45.979,45.9875,45.9706,45.9875,36747.0
2019-12-17 14:40:00,54.45,54.47,54.45,54.46,29880.0,45.979,45.9959,45.979,45.9875,29880.0
2019-12-17 14:45:00,54.47,54.48,54.45,54.46,80127.0,45.9959,46.0044,45.979,45.9875,80127.0
2019-12-17 14:50:00,54.46,54.47,54.43,54.44,35497.0,45.9875,45.9959,45.9621,45.9706,35497.0
2019-12-17 14:55:00,54.44,54.45,54.43,54.45,31185.0,45.9706,45.979,45.9621,45.979,31185.0
2019-12-17 15:00:00,54.45,54.45,54.44,54.44,26586.0,45.979,45.979,45.9706,45.9706,26586.0
2019-12-17 15:05:00,54.44,54.46,54.42,54.43,80050.0,45.9706,45.9875,45.9537,45.9621,80050.0
2019-12-17 15:10:00,54.42,54.43,54.4,54.41,41114.0,45.9537,45.9621,45.9368,45.9453,41114.0
2019-12-17 15:15:00,54.42,54.42,54.39,54.4,59571.0,45.9537,45.9537,45.9284,45.9368,59571.0
2019-12-17 15:20:00,54.4,54.4,54.37,54.39,58214.0,45.9368,45.9368,45.9115,45.9284,58214.0
2019-12-17 15:25:00,54.39,54.42,54.38,54.4,58159.0,45.9284,45.9537,45.9199,45.9368,58159.0
2019-12-17 15:30:00,54.41,54.44,54.4,54.41,98001.0,45.9453,45.9706,45.9368,45.9453,98001.0
2019-12-17 15:35:00,54.42,54.43,54.39,54.43,71002.0,45.9537,45.9621,45.9284,45.9621,71002.0
2019-12-17 15:40:00,54.43,54.43,54.4,54.42,93570.0,45.9621,45.9621,45.9368,45.9537,93570.0
2019-12-17 15:45:00,54.42,54.43,54.37,54.39,134984.0,45.9537,45.9621,45.9115,45.9284,134984.0
2019-12-17 15:50:00,54.39,54.46,54.38,54.44,224276.0,45.9284,45.9875,45.9199,45.9706,224276.0
2019-12-17 15:55:00,54.44,54.46,54.41,54.41,457984.0,45.9706,45.9875,45.9453,45.9453,457984.0
2019-12-18 09:30:00,54.53,54.75,54.52,54.69,305698.0,46.0466,46.2324,46.0381,46.1817,305698.0
2019-12-18 09:35:00,54.69,54.73,54.64,54.66,158958.0,46.1817,46.2155,46.1395,46.1564,158958.0
2019-12-18 09:40:00,54.66,54.69,54.55,54.55,74115.0,46.1564,46.1817,46.0635,46.0635,74115.0
2019-12-18 09:45:00,54.55,54.58,54.48,54.49,71540.0,46.0635,46.0888,46.0044,46.0128,71540.0
2019-12-18 09:50:00,54.49,54.54,54.4,54.4,178942.0,46.0128,46.055,45.9368,45.9368,178942.0
2019-12-18 09:55:00,54.41,54.41,54.27,54.3,202835.0,45.9453,45.9453,45.827,45.8524,202835.0
2019-12-18 10:00:00,54.3,54.36,54.27,54.3,148933.0,45.8524,45.903,45.827,45.8524,148933.0
2019-12-18 10:05:00,54.3,54.3,54.21,54.22,115765.0,45.8524,45.8524,45.7764,45.7848,115765.0
2019-12-18 10:10:00,54.22,54.27,54.22,54.23,51987.0,45.7848,45.827,45.7848,45.7933,51987.0
2019-12-18 10:15:00,54.23,54.23,54.14,54.22,92488.0,45.7933,45.7933,45.7173,45.7848,92488.0
2019-12-18 10:20:00,54.22,54.24,54.18,54.24,53561.0,45.7848,45.8017,45.751,45.8017,53561.0
2019-12-18 10:25:00,54.23,54.27,54.23,54.27,96054.0,45.7933,45.827,45.7933,45.827,96054.0
2019-12-18 10:30:00,54.26,54.31,54.23,54.3,87923.0,45.8186,45.8608,45.7933,45.8524,87923.0
2019-12-18 10:35:00,54.3,54.31,54.25,54.28,62465.0,45.8524,45.8608,45.8101,45.8355,62465.0
2019-12-18 10:40:00,54.28,54.31,54.27,54.31,74262.0,45.8355,45.8608,45.827,45.8608,74262.0
2019-12-18 10:45:00,54.31,54.33,54.24,54.24,69898.0,45.8608,45.8777,45.8017,45.8017,69898.0
2019-12-18 10:50:00,54.24,54.27,54.22,54.27,68165.0,45.8017,45.827,45.7848,45.827,68165.0
2019-12-18 10:55:00,54.27,54.3,54.25,54.25,72810.0,45.827,45.8524,45.8101,45.8101,72810.0
2019-12-18 11:00:00,54.25,54.29,54.24,54.29,70938.0,45.8101,45.8439,45.8017,45.8439,70938.0
2019-12-18 11:05:00,54.29,54.29,54.27,54.28,54947.0,45.8439,45.8439,45.827,45.8355,54947.0
2019-12-18 11:10:00,54.29,54.29,54.26,54.27,80473.0,45.8439,45.8439,45.8186,45.827,80473.0
2019-12-18 11:15:00,54.27,54.31,54.26,54.29,74114.0,45.827,45.8608,45.8186,45.8439,74114.0
2019-12-18 11:20:00,54.29,54.31,54.25,54.27,46271.0,45.8439,45.8608,45.8101,45.827,46271.0
2019-12-18 11:25:00,54.27,54.27,54.23,54.25,63886.0,45.827,45.827,45.7933,45.8101,63886.0
2019-12-18 11:30:00,54.25,54.26,54.18,54.18,78205.0,45.8101,45.8186,45.751,45.751,78205.0
2019-12-18 11:35:00,54.19,54.19,54.15,54.15,51770.0,45.7595,45.7595,45.7257,45.7257,51770.0
2019-12-18 11:40:00,54.16,54.19,54.14,54.17,61529.0,45.7341,45.7595,45.7173,45.7426,61529.0
2019-12-18 11:45:00,54.18,54.19,54.16,54.19,30953.0,45.751,45.7595,45.7341,45.7595,30953.0
2019-12-18 11:50:00,54.19,54.2,54.15,54.15,70069.0,45.7595,45.7679,45.7257,45.7257,70069.0
2019-12-18 11:55:00,54.15,54.16,54.1,54.11,116254.0,45.7257,45.7341,45.6835,45.6919,116254.0
2019-12-18 12:00:00,54.11,54.12,54.08,54.1,91793.0,45.6919,45.7004,45.6666,45.6835,91793.0
2019-12-18 12:05:00,54.09,54.1,54.06,54.08,85553.0,45.675,45.6835,45.6497,45.6666,85553.0
2019-12-18 12:10:00,54.07,54.08,54.02,54.03,94952.0,45.6581,45.6666,45.6159,45.6244,94952.0
2019-12-18 12:15:00,54.02,54.03,53.97,53.97,152992.0,45.6159,45.6244,45.5737,45.5737,152992.0
2019-12-18 12:20:00,53.97,53.99,53.95,53.97,121350.0,45.5737,45.5906,45.5568,45.5737,121350.0
2019-12-18 12:25:00,53.98,54.0,53.97,53.98,55222.0,45.5822,45.599,45.5737,45.5822,55222.0
2019-12-18 12:30:00,53.98,54.05,53.96,54.05,94041.0,45.5822,45.6413,45.5653,45.6413,94041.0
2019-12-18 12:35:00,54.05,54.07,53.97,53.99,103011.0,45.6413,45.6581,45.5737,45.5906,103011.0
2019-12-18 12:40:00,53.99,54.01,53.97,54.01,74803.0,45.5906,45.6075,45.5737,45.6075,74803.0
2019-12-18 12:45:00,54.0,54.02,54.0,54.01,61469.0,45.599,45.6159,45.599,45.6075,61469.0
2019-12-18 12:50:00,54.01,54.01,53.99,54.0,48376.0,45.6075,45.6075,45.5906,45.599,48376.0
2019-12-18 12:55:00,53.99,54.0,53.99,54.0,75805.0,45.5906,45.599,45.5906,45.599,75805.0
2019-12-18 13:00:00,54.0,54.01,53.99,54.0,54199.0,45.599,45.6075,45.5906,45.599,54199.0
2019-12-18 13:05:00,54.0,54.01,53.99,54.0,88673.0,45.599,45.6075,45.5906,45.599,88673.0
2019-12-18 13:10:00,53.99,54.0,53.94,53.98,232481.0,45.5906,45.599,45.5484,45.5822,232481.0
2019-12-18 13:15:00,53.98,54.01,53.97,53.98,126324.0,45.5822,45.6075,45.5737,45.5822,126324.0
2019-12-18 13:20:00,53.97,53.98,53.95,53.96,55585.0,45.5737,45.5822,45.5568,45.5653,55585.0
2019-12-18 13:25:00,53.95,53.98,53.94,53.96,50613.0,45.5568,45.5822,45.5484,45.5653,50613.0
2019-12-18 13:30:00,53.96,54.0,53.96,53.98,174041.0,45.5653,45.599,45.5653,45.5822,174041.0
2019-12-18 13:35:00,53.98,53.98,53.93,53.96,133397.0,45.5822,45.5822,45.5399,45.5653,133397.0
2019-12-18 13:40:00,53.96,53.96,53.92,53.92,35787.0,45.5653,45.5653,45.5315,45.5315,35787.0
2019-12-18 13:45:00,53.92,53.95,53.91,53.93,66517.0,45.5315,45.5568,45.523,45.5399,66517.0
2019-12-18 13:50:00,53.94,53.97,53.93,53.94,81135.0,45.5484,45.5737,45.5399,45.5484,81135.0
2019-12-18 13:55:00,53.93,53.95,53.92,53.95,63596.0,45.5399,45.5568,45.5315,45.5568,63596.0
2019-12-18 14:00:00,53.95,53.96,53.94,53.96,69376.0,45.5568,45.5653,45.5484,45.5653,69376.0
2019-12-18 14:05:00,53.96,54.0,53.94,53.98,89678.0,45.5653,45.599,45.5484,45.5822,89678.0
2019-12-18 14:10:00,53.98,53.99,53.96,53.97,94634.0,45.5822,45.5906,45.5653,45.5737,94634.0
2019-12-18 14:15:00,53.96,53.97,53.94,53.95,92437.0,45.5653,45.5737,45.5484,45.5568,92437.0
2019-12-18 14:20:00,53.94,53.95,53.93,53.95,62378.0,45.5484,45.5568,45.5399,45.5568,62378.0
2019-12-18 14:25:00,53.95,53.95,53.89,53.91,141756.0,45.5568,45.5568,45.5062,45.523,141756.0
2019-12-18 14:30:00,53.91,53.91,53.89,53.91,81954.0,45.523,45.523,45.5062,45.523,81954.0
2019-12-18 14:35:00,53.91,53.91,53.9,53.91,40523.0,45.523,45.523,45.5146,45.523,40523.0
2019-12-18 14:40:00,53.91,53.91,53.89,53.91,69823.0,45.523,45.523,45.5062,45.523,69823.0
2019-12-18 14:45:00,53.91,53.91,53.88,53.91,99388.0,45.523,45.523,45.4977,45.523,99388.0
2019-12-18 14:50:00,53.91,53.91,53.89,53.91,69852.0,45.523,45.523,45.5062,45.523,69852.0
2019-12-18 14:55:00,53.9,53.95,53.9,53.94,69623.0,45.5146,45.5568,45.5146,45.5484,69623.0
2019-12-18 15:00:00,53.94,53.97,53.93,53.96,88028.0,45.5484,45.5737,45.5399,45.5653,88028.0
2019-12-18 15:05:00,53.95,53.99,53.94,53.99,79418.0,45.5568,45.5906,45.5484,45.5906,79418.0
2019-12-18 15:10:00,53.99,54.0,53.98,53.98,87456.0,45.5906,45.599,45.5822,45.5822,87456.0
2019-12-18 15:15:00,53.98,53.99,53.97,53.98,57808.0,45.5822,45.5906,45.5737,45.5822,57808.0
2019-12-18 15:20:00,53.97,53.99,53.96,53.97,122165.0,45.5737,45.5906,45.5653,45.5737,122165.0
2019-12-18 15:25:00,53.98,53.99,53.97,53.98,54677.0,45.5822,45.5906,45.5737,45.5822,54677.0
2019-12-18 15:30:00,53.99,54.0,53.97,53.97,196518.0,45.5906,45.599,45.5737,45.5737,196518.0
2019-12-18 15:35:00,53.97,53.99,53.97,53.98,248596.0,45.5737,45.5906,45.5737,45.5822,248596.0
2019-12-18 15:40:00,53.98,53.99,53.97,53.98,182218.0,45.5822,45.5906,45.5737,45.5822,182218.0
2019-12-18 15:45:00,53.98,54.0,53.96,53.99,224603.0,45.5822,45.599,45.5653,45.5906,224603.0
2019-12-18 15:50:00,53.99,54.0,53.96,53.98,349998.0,45.5906,45.599,45.5653,45.5822,349998.0
2019-12-18 15:55:00,53.98,53.99,53.9,53.92,867930.0,45.5822,45.5906,45.5146,45.5315,867930.0
2019-12-19 09:30:00,54.02,54.22,53.92,54.22,400707.0,45.6159,45.7848,45.5315,45.7848,400707.0
2019-12-19 09:35:00,54.22,54.29,54.19,54.24,162204.0,45.7848,45.8439,45.7595,45.8017,162204.0
2019-12-19 09:40:00,54.25,54.31,54.2,54.22,84741.0,45.8101,45.8608,45.7679,45.7848,84741.0
2019-12-19 09:45:00,54.22,54.22,54.12,54.13,174212.0,45.7848,45.7848,45.7004,45.7088,174212.0
2019-12-19 09:50:00,54.14,54.17,54.1,54.1,91257.0,45.7173,45.7426,45.6835,45.6835,91257.0
2019-12-19 09:55:00,54.11,54.2,54.1,54.17,40363.0,45.6919,45.7679,45.6835,45.7426,40363.0
2019-12-19 10:00:00,54.16,54.24,54.14,54.23,179792.0,45.7341,45.8017,45.7173,45.7933,179792.0
2019-12-19 10:05:00,54.24,54.34,54.24,54.33,78011.0,45.8017,45.8861,45.8017,45.8777,78011.0
2019-12-19 10:10:00,54.33,54.34,54.25,54.27,56906.0,45.8777,45.8861,45.8101,45.827,56906.0
2019-12-19 10:15:00,54.27,54.27,54.21,54.21,37931.0,45.827,45.827,45.7764,45.7764,37931.0
2019-12-19 10:20:00,54.21,54.22,54.16,54.16,85886.0,45.7764,45.7848,45.7341,45.7341,85886.0
2019-12-19 10:25:00,54.16,54.23,54.15,54.19,78164.0,45.7341,45.7933,45.7257,45.7595,78164.0
2019-12-19 10:30:00,54.18,54.19,54.13,54.16,44365.0,45.751,45.7595,45.7088,45.7341,44365.0
2019-12-19 10:35:00,54.16,54.18,54.14,54.17,42567.0,45.7341,45.751,45.7173,45.7426,42567.0
2019-12-19 10:40:00,54.17,54.21,54.15,54.18,51350.0,45.7426,45.7764,45.7257,45.751,51350.0
2019-12-19 10:45:00,54.17,54.2,54.16,54.17,40161.0,45.7426,45.7679,45.7341,45.7426,40161.0
2019-12-19 10:50:00,54.16,54.17,54.15,54.17,28450.0,45.7341,45.7426,45.7257,45.7426,28450.0
2019-12-19 10:55:00,54.16,54.22,54.16,54.21,35991.0,45.7341,45.7848,45.7341,45.7764,35991.0
2019-12-19 11:00:00,54.21,54.22,54.19,54.2,40335.0,45.7764,45.7848,45.7595,45.7679,40335.0
2019-12-19 11:05:00,54.21,54.26,54.2,54.23,62441.0,45.7764,45.8186,45.7679,45.7933,62441.0
2019-12-19 11:10:00,54.24,54.25,54.22,54.25,29372.0,45.8017,45.8101,45.7848,45.8101,29372.0
2019-12-19 11:15:00,54.25,54.25,54.23,54.23,32903.0,45.8101,45.8101,45.7933,45.7933,32903.0
2019-12-19 11:20:00,54.23,54.3,54.23,54.29,74928.0,45.7933,45.8524,45.7933,45.8439,74928.0
2019-12-19 11:25:00,54.28,54.29,54.27,54.28,37110.0,45.8355,45.8439,45.827,45.8355,37110.0
2019-12-19 11:30:00,54.27,54.3,54.26,54.29,47743.0,45.827,45.8524,45.8186,45.8439,47743.0
2019-12-19 11:35:00,54.3,54.3,54.27,54.3,51036.0,45.8524,45.8524,45.827,45.8524,51036.0
2019-12-19 11:40:00,54.3,54.3,54.28,54.29,45958.0,45.8524,45.8524,45.8355,45.8439,45958.0
2019-12-19 11:45:00,54.29,54.33,54.28,54.31,64490.0,45.8439,45.8777,45.8355,45.8608,64490.0
2019-12-19 11:50:00,54.32,54.32,54.28,54.28,100299.0,45.8693,45.8693,45.8355,45.8355,100299.0
2019-12-19 11:55:00,54.28,54.29,54.23,54.23,47366.0,45.8355,45.8439,45.7933,45.7933,47366.0
2019-12-19 12:00:00,54.23,54.24,54.15,54.16,143153.0,45.7933,45.8017,45.7257,45.7341,143153.0
2019-12-19 12:05:00,54.16,54.21,54.15,54.2,92008.0,45.7341,45.7764,45.7257,45.7679,92008.0
2019-12-19 12:10:00,54.2,54.2,54.18,54.19,47371.0,45.7679,45.7679,45.751,45.7595,47371.0
2019-12-19 12:15:00,54.19,54.21,54.19,54.21,58060.0,45.7595,45.7764,45.7595,45.7764,58060.0
2019-12-19 12:20:00,54.2,54.21,54.17,54.18,48787.0,45.7679,45.7764,45.7426,45.751,48787.0
2019-12-19 12:25:00,54.17,54.18,54.15,54.16,93521.0,45.7426,45.751,45.7257,45.7341,93521.0
2019-12-19 12:30:00,54.16,54.18,54.15,54.17,33541.0,45.7341,45.751,45.7257,45.7426,33541.0
2019-12-19 12:35:00,54.17,54.18,54.14,54.14,51780.0,45.7426,45.751,45.7173,45.7173,51780.0
2019-12-19 12:40:00,54.15,54.16,54.14,54.15,22872.0,45.7257,45.7341,45.7173,45.7257,22872.0
2019-12-19 12:45:00,54.15,54.17,54.15,54.16,14373.0,45.7257,45.7426,45.7257,45.7341,14373.0
2019-12-19 12:50:00,54.16,54.18,54.11,54.13,77945.0,45.7341,45.751,45.6919,45.7088,77945.0
2019-12-19 12:55:00,54.12,54.14,54.12,54.14,26215.0,45.7004,45.7173,45.7004,45.7173,26215.0
2019-12-19 13:00:00,54.14,54.16,54.13,54.16,67051.0,45.7173,45.7341,45.7088,45.7341,67051.0
2019-12-19 13:05:00,54.15,54.16,54.12,54.13,58920.0,45.7257,45.7341,45.7004,45.7088,58920.0
2019-12-19 13:10:00,54.12,54.12,54.09,54.12,48660.0,45.7004,45.7004,45.675,45.7004,48660.0
2019-12-19 13:15:00,54.11,54.17,54.11,54.17,50120.0,45.6919,45.7426,45.6919,45.7426,50120.0
2019-12-19 13:20:00,54.16,54.17,54.13,54.14,48100.0,45.7341,45.7426,45.7088,45.7173,48100.0
2019-12-19 13:25:00,54.13,54.18,54.12,54.16,44297.0,45.7088,45.751,45.7004,45.7341,44297.0
2019-12-19 13:30:00,54.16,54.2,54.16,54.2,45729.0,45.7341,45.7679,45.7341,45.7679,45729.0
2019-12-19 13:35:00,54.2,54.2,54.16,54.19,75200.0,45.7679,45.7679,45.7341,45.7595,75200.0
2019-12-19 13:40:00,54.19,54.2,54.17,54.18,81788.0,45.7595,45.7679,45.7426,45.751,81788.0
2019-12-19 13:45:00,54.18,54.19,54.17,54.19,79277.0,45.751,45.7595,45.7426,45.7595,79277.0
2019-12-19 13:50:00,54.19,54.2,54.16,54.18,68453.0,45.7595,45.7679,45.7341,45.751,68453.0
2019-12-19 13:55:00,54.18,54.22,54.18,54.22,29968.0,45.751,45.7848,45.751,45.7848,29968.0
2019-12-19 14:00:00,54.22,54.23,54.19,54.23,38490.0,45.7848,45.7933,45.7595,45.7933,38490.0
2019-12-19 14:05:00,54.23,54.24,54.18,54.18,82562.0,45.7933,45.8017,45.751,45.751,82562.0
2019-12-19 14:10:00,54.19,54.19,54.16,54.16,58131.0,45.7595,45.7595,45.7341,45.7341,58131.0
2019-12-19 14:15:00,54.16,54.17,54.16,54.16,15300.0,45.7341,45.7426,45.7341,45.7341,15300.0
2019-12-19 14:20:00,54.16,54.23,54.16,54.23,58016.0,45.7341,45.7933,45.7341,45.7933,58016.0
2019-12-19 14:25:00,54.22,54.23,54.2,54.22,49400.0,45.7848,45.7933,45.7679,45.7848,49400.0
2019-12-19 14:30:00,54.21,54.23,54.21,54.23,22577.0,45.7764,45.7933,45.7764,45.7933,22577.0
2019-12-19 14:35:00,54.23,54.25,54.22,54.24,38320.0,45.7933,45.8101,45.7848,45.8017,38320.0
2019-12-19 14:40:00,54.23,54.25,54.23,54.25,25409.0,45.7933,45.8101,45.7933,45.8101,25409.0
2019-12-19 14:45:00,54.25,54.28,54.24,54.28,55724.0,45.8101,45.8355,45.8017,45.8355,55724.0
2019-12-19 14:50:00,54.27,54.29,54.26,54.27,53628.0,45.827,45.8439,45.8186,45.827,53628.0
2019-12-19 14:55:00,54.27,54.3,54.26,54.29,34324.0,45.827,45.8524,45.8186,45.8439,34324.0
2019-12-19 15:00:00,54.3,54.3,54.26,54.28,62538.0,45.8524,45.8524,45.8186,45.8355,62538.0
2019-12-19 15:05:00,54.28,54.3,54.26,54.27,65954.0,45.8355,45.8524,45.8186,45.827,65954.0
2019-12-19 15:10:00,54.27,54.27,54.24,54.24,36448.0,45.827,45.827,45.8017,45.8017,36448.0
2019-12-19 15:15:00,54.25,54.27,54.24,54.27,31779.0,45.8101,45.827,45.8017,45.827,31779.0
2019-12-19 15:20:00,54.27,54.28,54.25,54.26,63014.0,45.827,45.8355,45.8101,45.8186,63014.0
2019-12-19 15:25:00,54.26,54.27,54.23,54.23,40333.0,45.8186,45.827,45.7933,45.7933,40333.0
2019-12-19 15:30:00,54.23,54.24,54.21,54.23,54798.0,45.7933,45.8017,45.7764,45.7933,54798.0
2019-12-19 15:35:00,54.23,54.24,54.17,54.17,137068.0,45.7933,45.8017,45.7426,45.7426,137068.0
2019-12-19 15:40:00,54.18,54.21,54.17,54.2,81716.0,45.751,45.7764,45.7426,45.7679,81716.0
2019-12-19 15:45:00,54.2,54.2,54.15,54.18,137674.0,45.7679,45.7679,45.7257,45.751,137674.0
2019-12-19 15:50:00,54.18,54.26,54.16,54.23,347314.0,45.751,45.8186,45.7341,45.7933,347314.0
2019-12-19 15:55:00,54.23,54.32,54.19,54.31,868917.0,45.7933,45.8693,45.7595,45.8608,868917.0
2019-12-20 09:30:00,54.94,54.94,54.47,54.7,4160061.0,46.3928,46.3928,45.9959,46.1901,4160061.0
2019-12-20 09:35:00,54.7,54.8,54.67,54.77,193873.0,46.1901,46.2746,46.1648,46.2492,193873.0
2019-12-20 09:40:00,54.76,54.84,54.73,54.79,220877.0,46.2408,46.3084,46.2155,46.2661,220877.0
2019-12-20 09:45:00,54.79,54.87,54.69,54.86,164679.0,46.2661,46.3337,46.1817,46.3252,164679.0
2019-12-20 09:50:00,54.87,54.87,54.78,54.86,159206.0,46.3337,46.3337,46.2577,46.3252,159206.0
2019-12-20 09:55:00,54.86,54.9,54.82,54.89,91947.0,46.3252,46.359,46.2915,46.3506,91947.0
2019-12-20 10:00:00,54.89,54.9,54.84,54.9,160824.0,46.3506,46.359,46.3084,46.359,160824.0
2019-12-20 10:05:00,54.9,55.0,54.89,54.99,197407.0,46.359,46.4435,46.3506,46.435,197407.0
2019-12-20 10:10:00,54.99,55.06,54.96,55.06,377876.0,46.435,46.4941,46.4097,46.4941,377876.0
2019-12-20 10:15:00,55.05,55.07,54.94,55.0,123234.0,46.4857,46.5026,46.3928,46.4435,123234.0
2019-12-20 10:20:00,55.0,55.01,54.96,54.97,69589.0,46.4435,46.4519,46.4097,46.4181,69589.0
2019-12-20 10:25:00,54.97,54.97,54.92,54.95,93169.0,46.4181,46.4181,46.3759,46.4012,93169.0
2019-12-20 10:30:00,54.96,54.97,54.91,54.92,68552.0,46.4097,46.4181,46.3675,46.3759,68552.0
2019-12-20 10:35:00,54.92,54.93,54.87,54.9,75961.0,46.3759,46.3844,46.3337,46.359,75961.0
2019-12-20 10:40:00,54.91,54.94,54.9,54.93,42334.0,46.3675,46.3928,46.359,46.3844,42334.0
2019-12-20 10:45:00,54.94,54.94,54.86,54.91,92953.0,46.3928,46.3928,46.3252,46.3675,92953.0
2019-12-20 10:50:00,54.91,54.93,54.87,54.9,50784.0,46.3675,46.3844,46.3337,46.359,50784.0
2019-12-20 10:55:00,54.91,54.99,54.9,54.97,78672.0,46.3675,46.435,46.359,46.4181,78672.0
2019-12-20 11:00:00,54.97,54.99,54.93,54.94,89130.0,46.4181,46.435,46.3844,46.3928,89130.0
2019-12-20 11:05:00,54.94,55.04,54.93,55.03,76853.0,46.3928,46.4772,46.3844,46.4688,76853.0
2019-12-20 11:10:00,55.03,55.07,55.02,55.05,62332.0,46.4688,46.5026,46.4604,46.4857,62332.0
2019-12-20 11:15:00,55.05,55.09,55.04,55.08,49701.0,46.4857,46.5195,46.4772,46.511,49701.0
2019-12-20 11:20:00,55.09,55.1,55.05,55.05,71495.0,46.5195,46.5279,46.4857,46.4857,71495.0
2019-12-20 11:25:00,55.05,55.06,54.99,55.04,63220.0,46.4857,46.4941,46.435,46.4772,63220.0
2019-12-20 11:30:00,55.04,55.1,55.04,55.09,78072.0,46.4772,46.5279,46.4772,46.5195,78072.0
2019-12-20 11:35:00,55.09,55.14,55.08,55.11,146116.0,46.5195,46.5617,46.511,46.5364,146116.0
2019-12-20 11:40:00,55.12,55.14,55.1,55.14,80758.0,46.5448,46.5617,46.5279,46.5617,80758.0
2019-12-20 11:45:00,55.14,55.15,55.12,55.15,78824.0,46.5617,46.5701,46.5448,46.5701,78824.0
2019-12-20 11:50:00,55.14,55.17,55.14,55.15,65416.0,46.5617,46.587,46.5617,46.5701,65416.0
2019-12-20 11:55:00,55.15,55.15,55.1,55.11,71558.0,46.5701,46.5701,46.5279,46.5364,71558.0
2019-12-20 12:00:00,55.11,55.12,55.08,55.09,85050.0,46.5364,46.5448,46.511,46.5195,85050.0
2019-12-20 12:05:00,55.09,55.11,55.07,55.1,33296.0,46.5195,46.5364,46.5026,46.5279,33296.0
2019-12-20 12:10:00,55.11,55.14,55.1,55.11,79038.0,46.5364,46.5617,46.5279,46.5364,79038.0
2019-12-20 12:15:00,55.12,55.15,55.1,55.13,93107.0,46.5448,46.5701,46.5279,46.5532,93107.0
2019-12-20 12:20:00,55.13,55.17,55.12,55.15,58705.0,46.5532,46.587,46.5448,46.5701,58705.0
2019-12-20 12:25:00,55.16,55.19,55.15,55.18,40102.0,46.5786,46.6039,46.5701,46.5955,40102.0
2019-12-20 12:30:00,55.18,55.18,55.09,55.12,142249.0,46.5955,46.5955,46.5195,46.5448,142249.0
2019-12-20 12:35:00,55.12,55.14,55.12,55.13,41513.0,46.5448,46.5617,46.5448,46.5532,41513.0
2019-12-20 12:40:00,55.13,55.16,55.12,55.15,57748.0,46.5532,46.5786,46.5448,46.5701,57748.0
2019-12-20 12:45:00,55.15,55.17,55.14,55.15,31828.0,46.5701,46.587,46.5617,46.5701,31828.0
2019-12-20 12:50:00,55.15,55.16,55.1,55.12,80209.0,46.5701,46.5786,46.5279,46.5448,80209.0
2019-12-20 12:55:00,55.12,55.14,55.09,55.14,76437.0,46.5448,46.5617,46.5195,46.5617,76437.0
2019-12-20 13:00:00,55.13,55.14,55.11,55.12,37688.0,46.5532,46.5617,46.5364,46.5448,37688.0
2019-12-20 13:05:00,55.12,55.14,55.12,55.13,61800.0,46.5448,46.5617,46.5448,46.5532,61800.0
2019-12-20 13:10:00,55.13,55.14,55.12,55.13,48539.0,46.5532,46.5617,46.5448,46.5532,48539.0
2019-12-20 13:15:00,55.14,55.15,55.13,55.15,24172.0,46.5617,46.5701,46.5532,46.5701,24172.0
2019-12-20 13:20:00,55.15,55.16,55.11,55.16,52271.0,46.5701,46.5786,46.5364,46.5786,52271.0
2019-12-20 13:25:00,55.16,55.16,55.09,55.11,75558.0,46.5786,46.5786,46.5195,46.5364,75558.0
2019-12-20 13:30:00,55.11,55.12,55.11,55.12,20354.0,46.5364,46.5448,46.5364,46.5448,20354.0
2019-12-20 13:35:00,55.11,55.12,55.06,55.08,50745.0,46.5364,46.5448,46.4941,46.511,50745.0
2019-12-20 13:40:00,55.08,55.09,55.06,55.06,75152.0,46.511,46.5195,46.4941,46.4941,75152.0
2019-12-20 13:45:00,55.07,55.07,55.05,55.07,34354.0,46.5026,46.5026,46.4857,46.5026,34354.0
2019-12-20 13:50:00,55.07,55.11,55.06,55.1,49506.0,46.5026,46.5364,46.4941,46.5279,49506.0
2019-12-20 13:55:00,55.1,55.11,55.08,55.09,58833.0,46.5279,46.5364,46.511,46.5195,58833.0
2019-12-20 14:00:00,55.09,55.1,55.07,55.1,63272.0,46.5195,46.5279,46.5026,46.5279,63272.0
2019-12-20 14:05:00,55.1,55.13,55.1,55.13,25938.0,46.5279,46.5532,46.5279,46.5532,25938.0
2019-12-20 14:10:00,55.13,55.16,55.11,55.16,63637.0,46.5532,46.5786,46.5364,46.5786,63637.0
2019-12-20 14:15:00,55.16,55.17,55.14,55.17,61361.0,46.5786,46.587,46.5617,46.587,61361.0
2019-12-20 14:20:00,55.16,55.17,55.15,55.16,84469.0,46.5786,46.587,46.5701,46.5786,84469.0
2019-12-20 14:25:00,55.16,55.17,55.15,55.17,54435.0,46.5786,46.587,46.5701,46.587,54435.0
2019-12-20 14:30:00,55.17,55.17,55.14,55.16,84480.0,46.587,46.587,46.5617,46.5786,84480.0
2019-12-20 14:35:00,55.16,55.17,55.15,55.16,53084.0,46.5786,46.587,46.5701,46.5786,53084.0
2019-12-20 14:40:00,55.16,55.18,55.13,55.17,83163.0,46.5786,46.5955,46.5532,46.587,83163.0
2019-12-20 14:45:00,55.17,55.19,55.17,55.19,46410.0,46.587,46.6039,46.587,46.6039,46410.0
2019-12-20 14:50:00,55.19,55.2,55.17,55.17,215445.0,46.6039,46.6124,46.587,46.587,215445.0
2019-12-20 14:55:00,55.17,55.18,55.14,55.17,86529.0,46.587,46.5955,46.5617,46.587,86529.0
2019-12-20 15:00:00,55.16,55.17,55.14,55.16,77367.0,46.5786,46.587,46.5617,46.5786,77367.0
2019-12-20 15:05:00,55.16,55.18,55.14,55.16,128189.0,46.5786,46.5955,46.5617,46.5786,128189.0
2019-12-20 15:10:00,55.15,55.16,55.05,55.11,299477.0,46.5701,46.5786,46.4857,46.5364,299477.0
2019-12-20 15:15:00,55.11,55.11,55.01,55.08,258067.0,46.5364,46.5364,46.4519,46.511,258067.0
2019-12-20 15:20:00,55.08,55.08,55.05,55.05,179709.0,46.511,46.511,46.4857,46.4857,179709.0
2019-12-20 15:25:00,55.06,55.08,55.03,55.04,166295.0,46.4941,46.511,46.4688,46.4772,166295.0
2019-12-20 15:30:00,55.04,55.08,55.04,55.06,225285.0,46.4772,46.511,46.4772,46.4941,225285.0
2019-12-20 15:35:00,55.06,55.07,55.01,55.03,137180.0,46.4941,46.5026,46.4519,46.4688,137180.0
2019-12-20 15:40:00,55.03,55.03,54.98,54.98,206676.0,46.4688,46.4688,46.4266,46.4266,206676.0
2019-12-20 15:45:00,54.98,55.05,54.97,55.03,303282.0,46.4266,46.4857,46.4181,46.4688,303282.0
2019-12-20 15:50:00,55.03,55.05,54.99,55.05,353121.0,46.4688,46.4857,46.435,46.4857,353121.0
2019-12-20 15:55:00,55.05,55.06,54.97,54.97,960638.0,46.4857,46.4941,46.4181,46.4181,960638.0
2019-12-23 09:30:00,55.0,55.08,54.89,54.91,400061.0,46.4435,46.511,46.3506,46.3675,400061.0
2019-12-23 09:35:00,54.92,54.99,54.85,54.94,120780.0,46.3759,46.435,46.3168,46.3928,120780.0
2019-12-23 09:40:00,54.94,54.98,54.9,54.91,49558.0,46.3928,46.4266,46.359,46.3675,49558.0
2019-12-23 09:45:00,54.91,54.98,54.89,54.98,52133.0,46.3675,46.4266,46.3506,46.4266,52133.0
2019-12-23 09:50:00,54.98,55.07,54.97,55.04,127643.0,46.4266,46.5026,46.4181,46.4772,127643.0
2019-12-23 09:55:00,55.04,55.07,55.0,55.03,134399.0,46.4772,46.5026,46.4435,46.4688,134399.0
2019-12-23 10:00:00,55.03,55.07,55.0,55.05,125720.0,46.4688,46.5026,46.4435,46.4857,125720.0
2019-12-23 10:05:00,55.05,55.09,55.04,55.05,73604.0,46.4857,46.5195,46.4772,46.4857,73604.0
2019-12-23 10:10:00,55.05,55.09,55.03,55.07,59311.0,46.4857,46.5195,46.4688,46.5026,59311.0
2019-12-23 10:15:00,55.07,55.14,55.06,55.11,96747.0,46.5026,46.5617,46.4941,46.5364,96747.0
2019-12-23 10:20:00,55.11,55.13,55.09,55.1,58965.0,46.5364,46.5532,46.5195,46.5279,58965.0
2019-12-23 10:25:00,55.11,55.16,55.1,55.13,71328.0,46.5364,46.5786,46.5279,46.5532,71328.0
2019-12-23 10:30:00,55.12,55.14,55.08,55.11,100415.0,46.5448,46.5617,46.511,46.5364,100415.0
2019-12-23 10:35:00,55.11,55.15,55.1,55.15,56741.0,46.5364,46.5701,46.5279,46.5701,56741.0
2019-12-23 10:40:00,55.15,55.17,55.12,55.14,57839.0,46.5701,46.587,46.5448,46.5617,57839.0
2019-12-23 10:45:00,55.14,55.18,55.13,55.18,63303.0,46.5617,46.5955,46.5532,46.5955,63303.0
2019-12-23 10:50:00,55.18,55.23,55.17,55.22,81564.0,46.5955,46.6377,46.587,46.6292,81564.0
2019-12-23 10:55:00,55.22,55.24,55.18,55.18,56666.0,46.6292,46.6461,46.5955,46.5955,56666.0
2019-12-23 11:00:00,55.18,55.2,55.13,55.15,71453.0,46.5955,46.6124,46.5532,46.5701,71453.0
2019-12-23 11:05:00,55.15,55.15,55.11,55.13,49190.0,46.5701,46.5701,46.5364,46.5532,49190.0
2019-12-23 11:10:00,55.13,55.13,55.04,55.05,51117.0,46.5532,46.5532,46.4772,46.4857,51117.0
2019-12-23 11:15:00,55.05,55.08,55.01,55.08,61310.0,46.4857,46.511,46.4519,46.511,61310.0
2019-12-23 11:20:00,55.08,55.08,55.04,55.05,24568.0,46.511,46.511,46.4772,46.4857,24568.0
2019-12-23 11:25:00,55.04,55.07,55.04,55.07,19574.0,46.4772,46.5026,46.4772,46.5026,19574.0
2019-12-23 11:30:00,55.07,55.07,55.03,55.03,29255.0,46.5026,46.5026,46.4688,46.4688,29255.0
2019-12-23 11:35:00,55.03,55.03,54.99,55.02,49183.0,46.4688,46.4688,46.435,46.4604,49183.0
2019-12-23 11:40:00,55.02,55.02,54.98,54.99,31098.0,46.4604,46.4604,46.4266,46.435,31098.0
2019-12-23 11:45:00,54.99,55.01,54.97,55.01,37910.0,46.435,46.4519,46.4181,46.4519,37910.0
2019-12-23 11:50:00,55.0,55.01,54.98,55.0,34463.0,46.4435,46.4519,46.4266,46.4435,34463.0
2019-12-23 11:55:00,55.0,55.0,54.96,54.97,41213.0,46.4435,46.4435,46.4097,46.4181,41213.0
2019-12-23 12:00:00,54.96,55.0,54.95,54.98,63131.0,46.4097,46.4435,46.4012,46.4266,63131.0
2019-12-23 12:05:00,54.99,54.99,54.93,54.95,63049.0,46.435,46.435,46.3844,46.4012,63049.0
2019-12-23 12:10:00,54.95,55.01,54.94,55.0,43011.0,46.4012,46.4519,46.3928,46.4435,43011.0
2019-12-23 12:15:00,55.0,55.01,54.99,54.99,20372.0,46.4435,46.4519,46.435,46.435,20372.0
2019-12-23 12:20:00,54.99,55.0,54.95,54.98,37903.0,46.435,46.4435,46.4012,46.4266,37903.0
2019-12-23 12:25:00,54.98,54.98,54.94,54.97,29908.0,46.4266,46.4266,46.3928,46.4181,29908.0
2019-12-23 12:30:00,54.97,54.99,54.96,54.99,32547.0,46.4181,46.435,46.4097,46.435,32547.0
2019-12-23 12:35:00,54.99,55.0,54.98,55.0,25199.0,46.435,46.4435,46.4266,46.4435,25199.0
2019-12-23 12:40:00,55.0,55.01,54.99,55.01,59869.0,46.4435,46.4519,46.435,46.4519,59869.0
2019-12-23 12:45:00,55.01,55.01,54.99,55.0,32753.0,46.4519,46.4519,46.435,46.4435,32753.0
2019-12-23 12:50:00,55.0,55.02,54.99,55.01,30532.0,46.4435,46.4604,46.435,46.4519,30532.0
2019-12-23 12:55:00,55.01,55.02,54.99,55.0,26358.0,46.4519,46.4604,46.435,46.4435,26358.0
2019-12-23 13:00:00,54.99,55.0,54.96,54.97,52143.0,46.435,46.4435,46.4097,46.4181,52143.0
2019-12-23 13:05:00,54.97,54.97,54.94,54.94,68260.0,46.4181,46.4181,46.3928,46.3928,68260.0
2019-12-23 13:10:00,54.94,54.97,54.92,54.96,47358.0,46.3928,46.4181,46.3759,46.4097,47358.0
2019-12-23 13:15:00,54.96,54.96,54.94,54.95,28038.0,46.4097,46.4097,46.3928,46.4012,28038.0
2019-12-23 13:20:00,54.95,54.98,54.95,54.97,31921.0,46.4012,46.4266,46.4012,46.4181,31921.0
2019-12-23 13:25:00,54.97,54.98,54.94,54.95,27934.0,46.4181,46.4266,46.3928,46.4012,27934.0
2019-12-23 13:30:00,54.96,54.96,54.93,54.93,33056.0,46.4097,46.4097,46.3844,46.3844,33056.0
2019-12-23 13:35:00,54.94,54.94,54.9,54.9,25040.0,46.3928,46.3928,46.359,46.359,25040.0
2019-12-23 13:40:00,54.91,54.91,54.87,54.89,46714.0,46.3675,46.3675,46.3337,46.3506,46714.0
2019-12-23 13:45:00,54.89,54.91,54.88,54.91,23708.0,46.3506,46.3675,46.3421,46.3675,23708.0
2019-12-23 13:50:00,54.91,54.91,54.89,54.9,27125.0,46.3675,46.3675,46.3506,46.359,27125.0
2019-12-23 13:55:00,54.9,54.92,54.89,54.91,29037.0,46.359,46.3759,46.3506,46.3675,29037.0
2019-12-23 14:00:00,54.91,54.97,54.91,54.95,54225.0,46.3675,46.4181,46.3675,46.4012,54225.0
2019-12-23 14:05:00,54.95,54.95,54.88,54.89,29245.0,46.4012,46.4012,46.3421,46.3506,29245.0
2019-12-23 14:10:00,54.89,54.92,54.89,54.91,32986.0,46.3506,46.3759,46.3506,46.3675,32986.0
2019-12-23 14:15:00,54.91,54.92,54.88,54.89,43612.0,46.3675,46.3759,46.3421,46.3506,43612.0
2019-12-23 14:20:00,54.89,54.89,54.86,54.88,30904.0,46.3506,46.3506,46.3252,46.3421,30904.0
2019-12-23 14:25:00,54.87,54.9,54.86,54.9,56397.0,46.3337,46.359,46.3252,46.359,56397.0
2019-12-23 14:30:00,54.89,54.9,54.85,54.86,68961.0,46.3506,46.359,46.3168,46.3252,68961.0
2019-12-23 14:35:00,54.86,54.89,54.84,54.88,43446.0,46.3252,46.3506,46.3084,46.3421,43446.0
2019-12-23 14:40:00,54.88,54.88,54.87,54.88,25472.0,46.3421,46.3421,46.3337,46.3421,25472.0
2019-12-23 14:45:00,54.87,54.9,54.87,54.9,60030.0,46.3337,46.359,46.3337,46.359,60030.0
2019-12-23 14:50:00,54.9,54.91,54.87,54.91,37886.0,46.359,46.3675,46.3337,46.3675,37886.0
2019-12-23 14:55:00,54.91,54.93,54.9,54.93,36908.0,46.3675,46.3844,46.359,46.3844,36908.0
2019-12-23 15:00:00,54.94,54.94,54.86,54.87,73470.0,46.3928,46.3928,46.3252,46.3337,73470.0
2019-12-23 15:05:00,54.86,54.9,54.85,54.88,35639.0,46.3252,46.359,46.3168,46.3421,35639.0
2019-12-23 15:10:00,54.88,54.9,54.87,54.89,47815.0,46.3421,46.359,46.3337,46.3506,47815.0
2019-12-23 15:15:00,54.89,54.9,54.86,54.86,29264.0,46.3506,46.359,46.3252,46.3252,29264.0
2019-12-23 15:20:00,54.86,54.88,54.85,54.87,63330.0,46.3252,46.3421,46.3168,46.3337,63330.0
2019-12-23 15:25:00,54.87,54.88,54.85,54.86,49473.0,46.3337,46.3421,46.3168,46.3252,49473.0
2019-12-23 15:30:00,54.86,54.88,54.84,54.88,60737.0,46.3252,46.3421,46.3084,46.3421,60737.0
2019-12-23 15:35:00,54.88,54.92,54.86,54.92,59274.0,46.3421,46.3759,46.3252,46.3759,59274.0
2019-12-23 15:40:00,54.91,54.92,54.89,54.89,83922.0,46.3675,46.3759,46.3506,46.3506,83922.0
2019-12-23 15:45:00,54.89,54.91,54.86,54.91,71017.0,46.3506,46.3675,46.3252,46.3675,71017.0
2019-12-23 15:50:00,54.91,54.92,54.88,54.89,155020.0,46.3675,46.3759,46.3421,46.3506,155020.0
2019-12-23 15:55:00,54.89,54.92,54.85,54.92,304640.0,46.3506,46.3759,46.3168,46.3759,304640.0
2019-12-24 09:30:00,54.8,55.0,54.76,54.77,228417.0,46.2746,46.4435,46.2408,46.2492,228417.0
2019-12-24 09:35:00,54.77,54.82,54.76,54.79,61635.0,46.2492,46.2915,46.2408,46.2661,61635.0
2019-12-24 09:40:00,54.79,54.85,54.76,54.79,92107.0,46.2661,46.3168,46.2408,46.2661,92107.0
2019-12-24 09:45:00,54.78,54.81,54.76,54.78,43388.0,46.2577,46.283,46.2408,46.2577,43388.0
2019-12-24 09:50:00,54.78,54.86,54.76,54.83,70207.0,46.2577,46.3252,46.2408,46.2999,70207.0
2019-12-24 09:55:00,54.84,54.85,54.79,54.82,141173.0,46.3084,46.3168,46.2661,46.2915,141173.0
2019-12-24 10:00:00,54.82,54.88,54.81,54.87,69172.0,46.2915,46.3421,46.283,46.3337,69172.0
2019-12-24 10:05:00,54.87,54.87,54.83,54.85,80967.0,46.3337,46.3337,46.2999,46.3168,80967.0
2019-12-24 10:10:00,54.85,54.87,54.84,54.86,66074.0,46.3168,46.3337,46.3084,46.3252,66074.0
2019-12-24 10:15:00,54.86,54.9,54.85,54.88,57646.0,46.3252,46.359,46.3168,46.3421,57646.0
2019-12-24 10:20:00,54.89,54.91,54.88,54.91,48746.0,46.3506,46.3675,46.3421,46.3675,48746.0
2019-12-24 10:25:00,54.91,54.91,54.87,54.91,106109.0,46.3675,46.3675,46.3337,46.3675,106109.0
2019-12-24 10:30:00,54.91,54.92,54.88,54.89,50500.0,46.3675,46.3759,46.3421,46.3506,50500.0
2019-12-24 10:35:00,54.89,54.9,54.88,54.89,45607.0,46.3506,46.359,46.3421,46.3506,45607.0
2019-12-24 10:40:00,54.89,54.91,54.88,54.9,43178.0,46.3506,46.3675,46.3421,46.359,43178.0
2019-12-24 10:45:00,54.9,54.9,54.83,54.85,54893.0,46.359,46.359,46.2999,46.3168,54893.0
2019-12-24 10:50:00,54.85,54.86,54.84,54.85,28847.0,46.3168,46.3252,46.3084,46.3168,28847.0
2019-12-24 10:55:00,54.85,54.86,54.84,54.85,35064.0,46.3168,46.3252,46.3084,46.3168,35064.0
2019-12-24 11:00:00,54.85,54.86,54.83,54.85,40358.0,46.3168,46.3252,46.2999,46.3168,40358.0
2019-12-24 11:05:00,54.85,54.86,54.83,54.84,30674.0,46.3168,46.3252,46.2999,46.3084,30674.0
2019-12-24 11:10:00,54.85,54.85,54.82,54.83,21605.0,46.3168,46.3168,46.2915,46.2999,21605.0
2019-12-24 11:15:00,54.83,54.83,54.78,54.78,39083.0,46.2999,46.2999,46.2577,46.2577,39083.0
2019-12-24 11:20:00,54.78,54.79,54.76,54.77,56210.0,46.2577,46.2661,46.2408,46.2492,56210.0
2019-12-24 11:25:00,54.77,54.77,54.73,54.73,53895.0,46.2492,46.2492,46.2155,46.2155,53895.0
2019-12-24 11:30:00,54.73,54.77,54.73,54.73,59427.0,46.2155,46.2492,46.2155,46.2155,59427.0
2019-12-24 11:35:00,54.74,54.78,54.73,54.76,50340.0,46.2239,46.2577,46.2155,46.2408,50340.0
2019-12-24 11:40:00,54.76,54.78,54.74,54.78,41302.0,46.2408,46.2577,46.2239,46.2577,41302.0
2019-12-24 11:45:00,54.78,54.78,54.76,54.76,19953.0,46.2577,46.2577,46.2408,46.2408,19953.0
2019-12-24 11:50:00,54.76,54.77,54.73,54.74,26982.0,46.2408,46.2492,46.2155,46.2239,26982.0
2019-12-24 11:55:00,54.75,54.76,54.73,54.73,29957.0,46.2324,46.2408,46.2155,46.2155,29957.0
2019-12-24 12:00:00,54.73,54.74,54.69,54.69,66810.0,46.2155,46.2239,46.1817,46.1817,66810.0
2019-12-24 12:05:00,54.7,54.7,54.64,54.66,100436.0,46.1901,46.1901,46.1395,46.1564,100436.0
2019-12-24 12:10:00,54.66,54.73,54.65,54.73,68882.0,46.1564,46.2155,46.1479,46.2155,68882.0
2019-12-24 12:15:00,54.72,54.77,54.72,54.77,64620.0,46.207,46.2492,46.207,46.2492,64620.0
2019-12-24 12:20:00,54.77,54.8,54.75,54.8,45738.0,46.2492,46.2746,46.2324,46.2746,45738.0
2019-12-24 12:25:00,54.79,54.81,54.78,54.78,34435.0,46.2661,46.283,46.2577,46.2577,34435.0
2019-12-24 12:30:00,54.79,54.79,54.75,54.76,41578.0,46.2661,46.2661,46.2324,46.2408,41578.0
2019-12-24 12:35:00,54.76,54.77,54.73,54.73,44738.0,46.2408,46.2492,46.2155,46.2155,44738.0
2019-12-24 12:40:00,54.73,54.74,54.71,54.72,35824.0,46.2155,46.2239,46.1986,46.207,35824.0
2019-12-24 12:45:00,54.71,54.76,54.71,54.75,60097.0,46.1986,46.2408,46.1986,46.2324,60097.0
2019-12-24 12:50:00,54.74,54.77,54.74,54.76,48483.0,46.2239,46.2492,46.2239,46.2408,48483.0
2019-12-24 12:55:00,54.76,54.76,54.68,54.71,136224.0,46.2408,46.2408,46.1732,46.1986,136224.0
2019-12-26 09:30:00,54.92,54.96,54.8,54.9,113621.0,46.3759,46.4097,46.2746,46.359,113621.0
2019-12-26 09:35:00,54.9,54.94,54.87,54.92,22670.0,46.359,46.3928,46.3337,46.3759,22670.0
2019-12-26 09:40:00,54.91,54.93,54.87,54.89,28301.0,46.3675,46.3844,46.3337,46.3506,28301.0
2019-12-26 09:45:00,54.9,54.91,54.87,54.89,37489.0,46.359,46.3675,46.3337,46.3506,37489.0
2019-12-26 09:50:00,54.89,54.92,54.86,54.87,47934.0,46.3506,46.3759,46.3252,46.3337,47934.0
2019-12-26 09:55:00,54.88,54.92,54.85,54.92,31430.0,46.3421,46.3759,46.3168,46.3759,31430.0
2019-12-26 10:00:00,54.92,54.94,54.9,54.92,39332.0,46.3759,46.3928,46.359,46.3759,39332.0
2019-12-26 10:05:00,54.93,54.96,54.92,54.96,32899.0,46.3844,46.4097,46.3759,46.4097,32899.0
2019-12-26 10:10:00,54.96,54.98,54.95,54.98,33926.0,46.4097,46.4266,46.4012,46.4266,33926.0
2019-12-26 10:15:00,54.98,54.99,54.96,54.97,26009.0,46.4266,46.435,46.4097,46.4181,26009.0
2019-12-26 10:20:00,54.97,54.97,54.94,54.95,36117.0,46.4181,46.4181,46.3928,46.4012,36117.0
2019-12-26 10:25:00,54.95,54.97,54.9,54.92,35365.0,46.4012,46.4181,46.359,46.3759,35365.0
2019-12-26 10:30:00,54.92,54.95,54.92,54.93,28590.0,46.3759,46.4012,46.3759,46.3844,28590.0
2019-12-26 10:35:00,54.92,54.97,54.92,54.95,64205.0,46.3759,46.4181,46.3759,46.4012,64205.0
2019-12-26 10:40:00,54.96,54.97,54.93,54.94,16640.0,46.4097,46.4181,46.3844,46.3928,16640.0
2019-12-26 10:45:00,54.94,54.97,54.93,54.96,39620.0,46.3928,46.4181,46.3844,46.4097,39620.0
2019-12-26 10:50:00,54.96,54.96,54.92,54.94,15802.0,46.4097,46.4097,46.3759,46.3928,15802.0
2019-12-26 10:55:00,54.94,54.96,54.92,54.93,19245.0,46.3928,46.4097,46.3759,46.3844,19245.0
2019-12-26 11:00:00,54.93,54.94,54.92,54.93,41861.0,46.3844,46.3928,46.3759,46.3844,41861.0
2019-12-26 11:05:00,54.93,54.99,54.92,54.99,20687.0,46.3844,46.435,46.3759,46.435,20687.0
2019-12-26 11:10:00,54.98,54.99,54.97,54.97,16378.0,46.4266,46.435,46.4181,46.4181,16378.0
2019-12-26 11:15:00,54.98,54.98,54.96,54.96,25786.0,46.4266,46.4266,46.4097,46.4097,25786.0
2019-12-26 11:20:00,54.97,54.99,54.95,54.99,42372.0,46.4181,46.435,46.4012,46.435,42372.0
2019-12-26 11:25:00,54.98,54.99,54.94,54.95,19205.0,46.4266,46.435,46.3928,46.4012,19205.0
2019-12-26 11:30:00,54.94,54.96,54.93,54.95,25087.0,46.3928,46.4097,46.3844,46.4012,25087.0
2019-12-26 11:35:00,54.96,54.97,54.94,54.95,8270.0,46.4097,46.4181,46.3928,46.4012,8270.0
2019-12-26 11:40:00,54.94,54.98,54.94,54.98,26111.0,46.3928,46.4266,46.3928,46.4266,26111.0
2019-12-26 11:45:00,54.98,54.98,54.93,54.95,27394.0,46.4266,46.4266,46.3844,46.4012,27394.0
2019-12-26 11:50:00,54.95,54.95,54.92,54.93,22853.0,46.4012,46.4012,46.3759,46.3844,22853.0
2019-12-26 11:55:00,54.93,54.96,54.92,54.96,15306.0,46.3844,46.4097,46.3759,46.4097,15306.0
2019-12-26 12:00:00,54.95,54.96,54.93,54.94,38603.0,46.4012,46.4097,46.3844,46.3928,38603.0
2019-12-26 12:05:00,54.95,54.96,54.94,54.96,11359.0,46.4012,46.4097,46.3928,46.4097,11359.0
2019-12-26 12:10:00,54.96,54.98,54.95,54.97,33497.0,46.4097,46.4266,46.4012,46.4181,33497.0
2019-12-26 12:15:00,54.97,54.99,54.97,54.98,10103.0,46.4181,46.435,46.4181,46.4266,10103.0
2019-12-26 12:20:00,54.97,54.98,54.95,54.96,32711.0,46.4181,46.4266,46.4012,46.4097,32711.0
2019-12-26 12:25:00,54.96,54.98,54.95,54.97,14351.0,46.4097,46.4266,46.4012,46.4181,14351.0
2019-12-26 12:30:00,54.97,54.98,54.97,54.98,19501.0,46.4181,46.4266,46.4181,46.4266,19501.0
2019-12-26 12:35:00,54.97,54.98,54.96,54.98,20525.0,46.4181,46.4266,46.4097,46.4266,20525.0
2019-12-26 12:40:00,54.98,55.0,54.97,54.99,58384.0,46.4266,46.4435,46.4181,46.435,58384.0
2019-12-26 12:45:00,54.99,55.0,54.97,54.98,20356.0,46.435,46.4435,46.4181,46.4266,20356.0
2019-12-26 12:50:00,54.98,54.99,54.94,54.94,38155.0,46.4266,46.435,46.3928,46.3928,38155.0
2019-12-26 12:55:00,54.94,54.94,54.91,54.93,35629.0,46.3928,46.3928,46.3675,46.3844,35629.0
2019-12-26 13:00:00,54.93,54.95,54.92,54.93,18148.0,46.3844,46.4012,46.3759,46.3844,18148.0
2019-12-26 13:05:00,54.94,54.96,54.93,54.93,22660.0,46.3928,46.4097,46.3844,46.3844,22660.0
2019-12-26 13:10:00,54.93,54.96,54.93,54.96,14583.0,46.3844,46.4097,46.3844,46.4097,14583.0
2019-12-26 13:15:00,54.95,54.97,54.95,54.95,12831.0,46.4012,46.4181,46.4012,46.4012,12831.0
2019-12-26 13:20:00,54.96,54.96,54.92,54.93,32187.0,46.4097,46.4097,46.3759,46.3844,32187.0
2019-12-26 13:25:00,54.93,54.94,54.93,54.93,29916.0,46.3844,46.3928,46.3844,46.3844,29916.0
2019-12-26 13:30:00,54.94,54.95,54.92,54.93,35041.0,46.3928,46.4012,46.3759,46.3844,35041.0
2019-12-26 13:35:00,54.93,54.93,54.89,54.92,50181.0,46.3844,46.3844,46.3506,46.3759,50181.0
2019-12-26 13:40:00,54.91,54.93,54.91,54.91,18904.0,46.3675,46.3844,46.3675,46.3675,18904.0
2019-12-26 13:45:00,54.91,54.92,54.89,54.91,31520.0,46.3675,46.3759,46.3506,46.3675,31520.0
2019-12-26 13:50:00,54.91,54.92,54.89,54.9,38738.0,46.3675,46.3759,46.3506,46.359,38738.0
2019-12-26 13:55:00,54.89,54.9,54.87,54.89,31669.0,46.3506,46.359,46.3337,46.3506,31669.0
2019-12-26 14:00:00,54.89,54.91,54.88,54.91,12733.0,46.3506,46.3675,46.3421,46.3675,12733.0
2019-12-26 14:05:00,54.9,54.92,54.88,54.89,58933.0,46.359,46.3759,46.3421,46.3506,58933.0
2019-12-26 14:10:00,54.89,54.89,54.86,54.87,29694.0,46.3506,46.3506,46.3252,46.3337,29694.0
2019-12-26 14:15:00,54.86,54.88,54.84,54.85,48437.0,46.3252,46.3421,46.3084,46.3168,48437.0
2019-12-26 14:20:00,54.85,54.87,54.84,54.86,17260.0,46.3168,46.3337,46.3084,46.3252,17260.0
2019-12-26 14:25:00,54.86,54.87,54.85,54.87,17497.0,46.3252,46.3337,46.3168,46.3337,17497.0
2019-12-26 14:30:00,54.87,54.87,54.83,54.83,29074.0,46.3337,46.3337,46.2999,46.2999,29074.0
2019-12-26 14:35:00,54.84,54.85,54.83,54.83,18892.0,46.3084,46.3168,46.2999,46.2999,18892.0
2019-12-26 14:40:00,54.84,54.86,54.83,54.84,20835.0,46.3084,46.3252,46.2999,46.3084,20835.0
2019-12-26 14:45:00,54.84,54.85,54.82,54.84,22149.0,46.3084,46.3168,46.2915,46.3084,22149.0
2019-12-26 14:50:00,54.84,54.84,54.82,54.83,19166.0,46.3084,46.3084,46.2915,46.2999,19166.0
2019-12-26 14:55:00,54.84,54.84,54.83,54.84,11458.0,46.3084,46.3084,46.2999,46.3084,11458.0
2019-12-26 15:00:00,54.84,54.85,54.83,54.84,27221.0,46.3084,46.3168,46.2999,46.3084,27221.0
2019-12-26 15:05:00,54.84,54.87,54.83,54.86,35907.0,46.3084,46.3337,46.2999,46.3252,35907.0
2019-12-26 15:10:00,54.86,54.87,54.82,54.83,34949.0,46.3252,46.3337,46.2915,46.2999,34949.0
2019-12-26 15:15:00,54.83,54.84,54.82,54.83,35458.0,46.2999,46.3084,46.2915,46.2999,35458.0
2019-12-26 15:20:00,54.83,54.85,54.82,54.83,49563.0,46.2999,46.3168,46.2915,46.2999,49563.0
2019-12-26 15:25:00,54.83,54.86,54.82,54.86,34713.0,46.2999,46.3252,46.2915,46.3252,34713.0
2019-12-26 15:30:00,54.86,54.86,54.79,54.81,89729.0,46.3252,46.3252,46.2661,46.283,89729.0
2019-12-26 15:35:00,54.82,54.86,54.81,54.84,74987.0,46.2915,46.3252,46.283,46.3084,74987.0
2019-12-26 15:40:00,54.84,54.91,54.82,54.91,67028.0,46.3084,46.3675,46.2915,46.3675,67028.0
2019-12-26 15:45:00,54.91,54.94,54.9,54.94,60596.0,46.3675,46.3928,46.359,46.3928,60596.0
2019-12-26 15:50:00,54.94,54.98,54.92,54.98,124258.0,46.3928,46.4266,46.3759,46.4266,124258.0
2019-12-26 15:55:00,54.98,55.01,54.94,55.01,411649.0,46.4266,46.4519,46.3928,46.4519,411649.0
2019-12-27 09:30:00,55.01,55.11,55.0,55.03,225092.0,46.4519,46.5364,46.4435,46.4688,225092.0
2019-12-27 09:35:00,55.02,55.11,55.02,55.11,63993.0,46.4604,46.5364,46.4604,46.5364,63993.0
2019-12-27 09:40:00,55.1,55.17,55.07,55.16,52869.0,46.5279,46.587,46.5026,46.5786,52869.0
2019-12-27 09:45:00,55.16,55.16,55.07,55.08,64202.0,46.5786,46.5786,46.5026,46.511,64202.0
2019-12-27 09:50:00,55.07,55.11,55.06,55.1,38164.0,46.5026,46.5364,46.4941,46.5279,38164.0
2019-12-27 09:55:00,55.1,55.13,55.07,55.12,46621.0,46.5279,46.5532,46.5026,46.5448,46621.0
2019-12-27 10:00:00,55.12,55.22,55.12,55.21,85444.0,46.5448,46.6292,46.5448,46.6208,85444.0
2019-12-27 10:05:00,55.21,55.24,55.2,55.21,51792.0,46.6208,46.6461,46.6124,46.6208,51792.0
2019-12-27 10:10:00,55.22,55.24,55.19,55.21,43728.0,46.6292,46.6461,46.6039,46.6208,43728.0
2019-12-27 10:15:00,55.21,55.23,55.19,55.21,34677.0,46.6208,46.6377,46.6039,46.6208,34677.0
2019-12-27 10:20:00,55.21,55.21,55.14,55.16,43237.0,46.6208,46.6208,46.5617,46.5786,43237.0
2019-12-27 10:25:00,55.15,55.18,55.15,55.16,45485.0,46.5701,46.5955,46.5701,46.5786,45485.0
2019-12-27 10:30:00,55.17,55.18,55.1,55.12,63372.0,46.587,46.5955,46.5279,46.5448,63372.0
2019-12-27 10:35:00,55.12,55.13,55.09,55.09,59707.0,46.5448,46.5532,46.5195,46.5195,59707.0
2019-12-27 10:40:00,55.1,55.11,55.07,55.1,48299.0,46.5279,46.5364,46.5026,46.5279,48299.0
2019-12-27 10:45:00,55.1,55.18,55.09,55.17,86077.0,46.5279,46.5955,46.5195,46.587,86077.0
2019-12-27 10:50:00,55.17,55.22,55.15,55.19,63018.0,46.587,46.6292,46.5701,46.6039,63018.0
2019-12-27 10:55:00,55.19,55.25,55.18,55.23,72026.0,46.6039,46.6546,46.5955,46.6377,72026.0
2019-12-27 11:00:00,55.23,55.28,55.23,55.25,75356.0,46.6377,46.6799,46.6377,46.6546,75356.0
2019-12-27 11:05:00,55.24,55.26,55.21,55.21,50516.0,46.6461,46.663,46.6208,46.6208,50516.0
2019-12-27 11:10:00,55.22,55.24,55.2,55.23,35645.0,46.6292,46.6461,46.6124,46.6377,35645.0
2019-12-27 11:15:00,55.23,55.3,55.23,55.28,75281.0,46.6377,46.6968,46.6377,46.6799,75281.0
2019-12-27 11:20:00,55.28,55.28,55.24,55.26,44031.0,46.6799,46.6799,46.6461,46.663,44031.0
2019-12-27 11:25:00,55.26,55.29,55.23,55.28,37931.0,46.663,46.6883,46.6377,46.6799,37931.0
2019-12-27 11:30:00,55.28,55.31,55.27,55.28,32832.0,46.6799,46.7052,46.6715,46.6799,32832.0
2019-12-27 11:35:00,55.29,55.31,55.27,55.31,54373.0,46.6883,46.7052,46.6715,46.7052,54373.0
2019-12-27 11:40:00,55.3,55.34,55.3,55.31,49776.0,46.6968,46.7306,46.6968,46.7052,49776.0
2019-12-27 11:45:00,55.31,55.32,55.26,55.26,36689.0,46.7052,46.7137,46.663,46.663,36689.0
2019-12-27 11:50:00,55.27,55.27,55.24,55.25,45870.0,46.6715,46.6715,46.6461,46.6546,45870.0
2019-12-27 11:55:00,55.25,55.27,55.24,55.25,38527.0,46.6546,46.6715,46.6461,46.6546,38527.0
2019-12-27 12:00:00,55.25,55.26,55.23,55.23,46063.0,46.6546,46.663,46.6377,46.6377,46063.0
2019-12-27 12:05:00,55.23,55.25,55.22,55.24,36169.0,46.6377,46.6546,46.6292,46.6461,36169.0
2019-12-27 12:10:00,55.24,55.25,55.22,55.23,24076.0,46.6461,46.6546,46.6292,46.6377,24076.0
2019-12-27 12:15:00,55.23,55.27,55.23,55.27,48974.0,46.6377,46.6715,46.6377,46.6715,48974.0
2019-12-27 12:20:00,55.27,55.32,55.27,55.3,75305.0,46.6715,46.7137,46.6715,46.6968,75305.0
2019-12-27 12:25:00,55.3,55.32,55.28,55.29,39744.0,46.6968,46.7137,46.6799,46.6883,39744.0
2019-12-27 12:30:00,55.29,55.3,55.27,55.28,23614.0,46.6883,46.6968,46.6715,46.6799,23614.0
2019-12-27 12:35:00,55.28,55.31,55.26,55.31,42069.0,46.6799,46.7052,46.663,46.7052,42069.0
2019-12-27 12:40:00,55.3,55.32,55.27,55.32,73541.0,46.6968,46.7137,46.6715,46.7137,73541.0
2019-12-27 12:45:00,55.31,55.34,55.3,55.33,32978.0,46.7052,46.7306,46.6968,46.7221,32978.0
2019-12-27 12:50:00,55.33,55.35,55.3,55.3,45821.0,46.7221,46.739,46.6968,46.6968,45821.0
2019-12-27 12:55:00,55.31,55.34,55.31,55.34,34266.0,46.7052,46.7306,46.7052,46.7306,34266.0
2019-12-27 13:00:00,55.34,55.35,55.31,55.33,30809.0,46.7306,46.739,46.7052,46.7221,30809.0
2019-12-27 13:05:00,55.33,55.34,55.32,55.33,33696.0,46.7221,46.7306,46.7137,46.7221,33696.0
2019-12-27 13:10:00,55.33,55.35,55.32,55.35,26049.0,46.7221,46.739,46.7137,46.739,26049.0
2019-12-27 13:15:00,55.34,55.39,55.34,55.38,68804.0,46.7306,46.7728,46.7306,46.7643,68804.0
2019-12-27 13:20:00,55.38,55.38,55.34,55.36,44732.0,46.7643,46.7643,46.7306,46.7475,44732.0
2019-12-27 13:25:00,55.36,55.38,55.35,55.37,28932.0,46.7475,46.7643,46.739,46.7559,28932.0
2019-12-27 13:30:00,55.37,55.38,55.35,55.36,47336.0,46.7559,46.7643,46.739,46.7475,47336.0
2019-12-27 13:35:00,55.35,55.4,55.35,55.39,54654.0,46.739,46.7812,46.739,46.7728,54654.0
2019-12-27 13:40:00,55.39,55.39,55.36,55.37,41966.0,46.7728,46.7728,46.7475,46.7559,41966.0
2019-12-27 13:45:00,55.37,55.4,55.36,55.37,50635.0,46.7559,46.7812,46.7475,46.7559,50635.0
2019-12-27 13:50:00,55.37,55.38,55.35,55.37,35033.0,46.7559,46.7643,46.739,46.7559,35033.0
2019-12-27 13:55:00,55.37,55.37,55.34,55.35,45415.0,46.7559,46.7559,46.7306,46.739,45415.0
2019-12-27 14:00:00,55.35,55.42,55.34,55.42,49766.0,46.739,46.7981,46.7306,46.7981,49766.0
2019-12-27 14:05:00,55.42,55.45,55.41,55.44,43838.0,46.7981,46.8235,46.7897,46.815,43838.0
2019-12-27 14:10:00,55.43,55.45,55.42,55.44,51426.0,46.8066,46.8235,46.7981,46.815,51426.0
2019-12-27 14:15:00,55.44,55.44,55.41,55.42,30631.0,46.815,46.815,46.7897,46.7981,30631.0
2019-12-27 14:20:00,55.41,55.43,55.4,55.43,38076.0,46.7897,46.8066,46.7812,46.8066,38076.0
2019-12-27 14:25:00,55.43,55.44,55.41,55.41,48639.0,46.8066,46.815,46.7897,46.7897,48639.0
2019-12-27 14:30:00,55.41,55.42,55.35,55.36,35470.0,46.7897,46.7981,46.739,46.7475,35470.0
2019-12-27 14:35:00,55.35,55.36,55.32,55.33,57358.0,46.739,46.7475,46.7137,46.7221,57358.0
2019-12-27 14:40:00,55.32,55.32,55.28,55.28,138113.0,46.7137,46.7137,46.6799,46.6799,138113.0
2019-12-27 14:45:00,55.28,55.3,55.26,55.3,101217.0,46.6799,46.6968,46.663,46.6968,101217.0
2019-12-27 14:50:00,55.3,55.32,55.28,55.3,39939.0,46.6968,46.7137,46.6799,46.6968,39939.0
2019-12-27 14:55:00,55.3,55.31,55.29,55.3,37080.0,46.6968,46.7052,46.6883,46.6968,37080.0
2019-12-27 15:00:00,55.3,55.33,55.28,55.33,46485.0,46.6968,46.7221,46.6799,46.7221,46485.0
2019-12-27 15:05:00,55.32,55.33,55.3,55.3,40245.0,46.7137,46.7221,46.6968,46.6968,40245.0
2019-12-27 15:10:00,55.3,55.31,55.29,55.29,31065.0,46.6968,46.7052,46.6883,46.6883,31065.0
2019-12-27 15:15:00,55.29,55.3,55.27,55.3,48725.0,46.6883,46.6968,46.6715,46.6968,48725.0
2019-12-27 15:20:00,55.3,55.3,55.27,55.3,58323.0,46.6968,46.6968,46.6715,46.6968,58323.0
2019-12-27 15:25:00,55.3,55.3,55.26,55.29,63772.0,46.6968,46.6968,46.663,46.6883,63772.0
2019-12-27 15:30:00,55.28,55.29,55.25,55.27,72763.0,46.6799,46.6883,46.6546,46.6715,72763.0
2019-12-27 15:35:00,55.27,55.3,55.26,55.3,68479.0,46.6715,46.6968,46.663,46.6968,68479.0
2019-12-27 15:40:00,55.3,55.3,55.25,55.25,79456.0,46.6968,46.6968,46.6546,46.6546,79456.0
2019-12-27 15:45:00,55.26,55.3,55.24,55.25,125424.0,46.663,46.6968,46.6461,46.6546,125424.0
2019-12-27 15:50:00,55.25,55.29,55.23,55.29,201860.0,46.6546,46.6883,46.6377,46.6883,201860.0
2019-12-27 15:55:00,55.29,55.35,55.27,55.35,338014.0,46.6883,46.739,46.6715,46.739,338014.0
2019-12-30 09:30:00,55.18,55.31,55.16,55.22,233202.0,46.5955,46.7052,46.5786,46.6292,233202.0
2019-12-30 09:35:00,55.22,55.23,55.11,55.22,72186.0,46.6292,46.6377,46.5364,46.6292,72186.0
2019-12-30 09:40:00,55.22,55.27,55.21,55.24,77340.0,46.6292,46.6715,46.6208,46.6461,77340.0
2019-12-30 09:45:00,55.24,55.35,55.24,55.34,98161.0,46.6461,46.739,46.6461,46.7306,98161.0
2019-12-30 09:50:00,55.34,55.39,55.23,55.25,98310.0,46.7306,46.7728,46.6377,46.6546,98310.0
2019-12-30 09:55:00,55.25,55.27,55.2,55.23,86199.0,46.6546,46.6715,46.6124,46.6377,86199.0
2019-12-30 10:00:00,55.24,55.26,55.22,55.26,54934.0,46.6461,46.663,46.6292,46.663,54934.0
2019-12-30 10:05:00,55.26,55.28,55.21,55.23,69471.0,46.663,46.6799,46.6208,46.6377,69471.0
2019-12-30 10:10:00,55.23,55.23,55.18,55.2,102603.0,46.6377,46.6377,46.5955,46.6124,102603.0
2019-12-30 10:15:00,55.2,55.22,55.16,55.2,78797.0,46.6124,46.6292,46.5786,46.6124,78797.0
2019-12-30 10:20:00,55.19,55.19,55.09,55.14,98454.0,46.6039,46.6039,46.5195,46.5617,98454.0
2019-12-30 10:25:00,55.15,55.17,55.1,55.12,55815.0,46.5701,46.587,46.5279,46.5448,55815.0
2019-12-30 10:30:00,55.12,55.14,55.07,55.1,44760.0,46.5448,46.5617,46.5026,46.5279,44760.0
2019-12-30 10:35:00,55.08,55.15,55.06,55.15,47404.0,46.511,46.5701,46.4941,46.5701,47404.0
2019-12-30 10:40:00,55.15,55.18,55.12,55.18,30569.0,46.5701,46.5955,46.5448,46.5955,30569.0
2019-12-30 10:45:00,55.18,55.2,55.13,55.14,42027.0,46.5955,46.6124,46.5532,46.5617,42027.0
2019-12-30 10:50:00,55.13,55.15,55.11,55.13,36655.0,46.5532,46.5701,46.5364,46.5532,36655.0
2019-12-30 10:55:00,55.13,55.17,55.12,55.16,37273.0,46.5532,46.587,46.5448,46.5786,37273.0
2019-12-30 11:00:00,55.15,55.15,55.09,55.09,36893.0,46.5701,46.5701,46.5195,46.5195,36893.0
2019-12-30 11:05:00,55.09,55.16,55.09,55.16,51324.0,46.5195,46.5786,46.5195,46.5786,51324.0
2019-12-30 11:10:00,55.16,55.19,55.12,55.18,62866.0,46.5786,46.6039,46.5448,46.5955,62866.0
2019-12-30 11:15:00,55.18,55.19,55.16,55.18,48506.0,46.5955,46.6039,46.5786,46.5955,48506.0
2019-12-30 11:20:00,55.19,55.19,55.15,55.16,52274.0,46.6039,46.6039,46.5701,46.5786,52274.0
2019-12-30 11:25:00,55.16,55.2,55.16,55.2,82253.0,46.5786,46.6124,46.5786,46.6124,82253.0
2019-12-30 11:30:00,55.2,55.22,55.18,55.19,56126.0,46.6124,46.6292,46.5955,46.6039,56126.0
2019-12-30 11:35:00,55.19,55.23,55.18,55.23,53929.0,46.6039,46.6377,46.5955,46.6377,53929.0
2019-12-30 11:40:00,55.23,55.23,55.2,55.22,45796.0,46.6377,46.6377,46.6124,46.6292,45796.0
2019-12-30 11:45:00,55.22,55.25,55.2,55.23,46467.0,46.6292,46.6546,46.6124,46.6377,46467.0
2019-12-30 11:50:00,55.23,55.24,55.2,55.23,34616.0,46.6377,46.6461,46.6124,46.6377,34616.0
2019-12-30 11:55:00,55.23,55.24,55.22,55.24,32698.0,46.6377,46.6461,46.6292,46.6461,32698.0
2019-12-30 12:00:00,55.24,55.26,55.23,55.26,29090.0,46.6461,46.663,46.6377,46.663,29090.0
2019-12-30 12:05:00,55.25,55.26,55.23,55.24,39767.0,46.6546,46.663,46.6377,46.6461,39767.0
2019-12-30 12:10:00,55.24,55.28,55.21,55.24,54792.0,46.6461,46.6799,46.6208,46.6461,54792.0
2019-12-30 12:15:00,55.25,55.27,55.23,55.27,45223.0,46.6546,46.6715,46.6377,46.6715,45223.0
2019-12-30 12:20:00,55.27,55.27,55.24,55.25,27393.0,46.6715,46.6715,46.6461,46.6546,27393.0
2019-12-30 12:25:00,55.25,55.29,55.23,55.29,65721.0,46.6546,46.6883,46.6377,46.6883,65721.0
2019-12-30 12:30:00,55.28,55.29,55.23,55.24,36948.0,46.6799,46.6883,46.6377,46.6461,36948.0
2019-12-30 12:35:00,55.24,55.26,55.23,55.26,29623.0,46.6461,46.663,46.6377,46.663,29623.0
2019-12-30 12:40:00,55.26,55.26,55.24,55.25,33094.0,46.663,46.663,46.6461,46.6546,33094.0
2019-12-30 12:45:00,55.26,55.27,55.24,55.26,27894.0,46.663,46.6715,46.6461,46.663,27894.0
2019-12-30 12:50:00,55.25,55.26,55.24,55.25,23841.0,46.6546,46.663,46.6461,46.6546,23841.0
2019-12-30 12:55:00,55.25,55.26,55.24,55.24,33177.0,46.6546,46.663,46.6461,46.6461,33177.0
2019-12-30 13:00:00,55.24,55.25,55.22,55.23,33645.0,46.6461,46.6546,46.6292,46.6377,33645.0
2019-12-30 13:05:00,55.23,55.23,55.18,55.19,32071.0,46.6377,46.6377,46.5955,46.6039,32071.0
2019-12-30 13:10:00,55.18,55.21,55.17,55.21,47832.0,46.5955,46.6208,46.587,46.6208,47832.0
2019-12-30 13:15:00,55.2,55.22,55.18,55.2,40088.0,46.6124,46.6292,46.5955,46.6124,40088.0
2019-12-30 13:20:00,55.2,55.2,55.15,55.17,46140.0,46.6124,46.6124,46.5701,46.587,46140.0
2019-12-30 13:25:00,55.17,55.17,55.12,55.13,49778.0,46.587,46.587,46.5448,46.5532,49778.0
2019-12-30 13:30:00,55.12,55.16,55.12,55.15,37686.0,46.5448,46.5786,46.5448,46.5701,37686.0
2019-12-30 13:35:00,55.16,55.19,55.15,55.18,30048.0,46.5786,46.6039,46.5701,46.5955,30048.0
2019-12-30 13:40:00,55.19,55.22,55.18,55.21,35634.0,46.6039,46.6292,46.5955,46.6208,35634.0
2019-12-30 13:45:00,55.21,55.23,55.19,55.19,38157.0,46.6208,46.6377,46.6039,46.6039,38157.0
2019-12-30 13:50:00,55.19,55.2,55.17,55.17,45480.0,46.6039,46.6124,46.587,46.587,45480.0
2019-12-30 13:55:00,55.17,55.2,55.17,55.19,34010.0,46.587,46.6124,46.587,46.6039,34010.0
2019-12-30 14:00:00,55.18,55.18,55.14,55.18,69302.0,46.5955,46.5955,46.5617,46.5955,69302.0
2019-12-30 14:05:00,55.17,55.19,55.16,55.16,41365.0,46.587,46.6039,46.5786,46.5786,41365.0
2019-12-30 14:10:00,55.16,55.17,55.15,55.16,38894.0,46.5786,46.587,46.5701,46.5786,38894.0
2019-12-30 14:15:00,55.16,55.17,55.15,55.16,26015.0,46.5786,46.587,46.5701,46.5786,26015.0
2019-12-30 14:20:00,55.16,55.17,55.12,55.14,49024.0,46.5786,46.587,46.5448,46.5617,49024.0
2019-12-30 14:25:00,55.13,55.16,55.13,55.16,34533.0,46.5532,46.5786,46.5532,46.5786,34533.0
2019-12-30 14:30:00,55.15,55.18,55.13,55.18,61841.0,46.5701,46.5955,46.5532,46.5955,61841.0
2019-12-30 14:35:00,55.18,55.22,55.17,55.21,55473.0,46.5955,46.6292,46.587,46.6208,55473.0
2019-12-30 14:40:00,55.21,55.23,55.2,55.21,27641.0,46.6208,46.6377,46.6124,46.6208,27641.0
2019-12-30 14:45:00,55.2,55.22,55.18,55.21,46070.0,46.6124,46.6292,46.5955,46.6208,46070.0
2019-12-30 14:50:00,55.21,55.24,55.2,55.21,49560.0,46.6208,46.6461,46.6124,46.6208,49560.0
2019-12-30 14:55:00,55.22,55.23,55.18,55.22,39123.0,46.6292,46.6377,46.5955,46.6292,39123.0
2019-12-30 15:00:00,55.22,55.23,55.17,55.22,49488.0,46.6292,46.6377,46.587,46.6292,49488.0
2019-12-30 15:05:00,55.21,55.24,55.2,55.23,56594.0,46.6208,46.6461,46.6124,46.6377,56594.0
2019-12-30 15:10:00,55.23,55.27,55.22,55.26,66169.0,46.6377,46.6715,46.6292,46.663,66169.0
2019-12-30 15:15:00,55.26,55.3,55.25,55.25,49665.0,46.663,46.6968,46.6546,46.6546,49665.0
2019-12-30 15:20:00,55.26,55.27,55.23,55.23,46401.0,46.663,46.6715,46.6377,46.6377,46401.0
2019-12-30 15:25:00,55.24,55.25,55.22,55.23,50623.0,46.6461,46.6546,46.6292,46.6377,50623.0
2019-12-30 15:30:00,55.23,55.24,55.2,55.23,44881.0,46.6377,46.6461,46.6124,46.6377,44881.0
2019-12-30 15:35:00,55.23,55.26,55.22,55.25,66302.0,46.6377,46.663,46.6292,46.6546,66302.0
2019-12-30 15:40:00,55.25,55.25,55.21,55.24,63741.0,46.6546,46.6546,46.6208,46.6461,63741.0
2019-12-30 15:45:00,55.23,55.27,55.22,55.27,69838.0,46.6377,46.6715,46.6292,46.6715,69838.0
2019-12-30 15:50:00,55.26,55.27,55.21,55.26,174434.0,46.663,46.6715,46.6208,46.663,174434.0
2019-12-30 15:55:00,55.26,55.28,55.21,55.28,332618.0,46.663,46.6799,46.6208,46.6799,332618.0
2019-12-31 09:30:00,55.2,55.29,55.18,55.23,141185.0,46.6124,46.6883,46.5955,46.6377,141185.0
2019-12-31 09:35:00,55.24,55.3,55.21,55.27,35476.0,46.6461,46.6968,46.6208,46.6715,35476.0
2019-12-31 09:40:00,55.26,55.26,55.23,55.23,45056.0,46.663,46.663,46.6377,46.6377,45056.0
2019-12-31 09:45:00,55.22,55.25,55.2,55.23,45314.0,46.6292,46.6546,46.6124,46.6377,45314.0
2019-12-31 09:50:00,55.23,55.27,55.21,55.24,57387.0,46.6377,46.6715,46.6208,46.6461,57387.0
2019-12-31 09:55:00,55.24,55.25,55.15,55.2,70907.0,46.6461,46.6546,46.5701,46.6124,70907.0
2019-12-31 10:00:00,55.2,55.22,55.13,55.18,74803.0,46.6124,46.6292,46.5532,46.5955,74803.0
2019-12-31 10:05:00,55.17,55.19,55.15,55.17,50872.0,46.587,46.6039,46.5701,46.587,50872.0
2019-12-31 10:10:00,55.16,55.17,55.11,55.16,40591.0,46.5786,46.587,46.5364,46.5786,40591.0
2019-12-31 10:15:00,55.16,55.17,55.12,55.12,28211.0,46.5786,46.587,46.5448,46.5448,28211.0
2019-12-31 10:20:00,55.12,55.13,55.07,55.09,53750.0,46.5448,46.5532,46.5026,46.5195,53750.0
2019-12-31 10:25:00,55.09,55.13,55.06,55.13,80169.0,46.5195,46.5532,46.4941,46.5532,80169.0
2019-12-31 10:30:00,55.13,55.15,55.06,55.07,42408.0,46.5532,46.5701,46.4941,46.5026,42408.0
2019-12-31 10:35:00,55.07,55.11,55.06,55.07,42303.0,46.5026,46.5364,46.4941,46.5026,42303.0
2019-12-31 10:40:00,55.07,55.1,55.04,55.08,61667.0,46.5026,46.5279,46.4772,46.511,61667.0
2019-12-31 10:45:00,55.09,55.14,55.08,55.13,73636.0,46.5195,46.5617,46.511,46.5532,73636.0
2019-12-31 10:50:00,55.13,55.15,55.06,55.08,63485.0,46.5532,46.5701,46.4941,46.511,63485.0
2019-12-31 10:55:00,55.07,55.08,55.01,55.02,48291.0,46.5026,46.511,46.4519,46.4604,48291.0
2019-12-31 11:00:00,55.02,55.05,55.02,55.04,41501.0,46.4604,46.4857,46.4604,46.4772,41501.0
2019-12-31 11:05:00,55.04,55.04,55.01,55.03,27494.0,46.4772,46.4772,46.4519,46.4688,27494.0
2019-12-31 11:10:00,55.03,55.04,55.02,55.03,26436.0,46.4688,46.4772,46.4604,46.4688,26436.0
2019-12-31 11:15:00,55.02,55.06,55.01,55.05,50804.0,46.4604,46.4941,46.4519,46.4857,50804.0
2019-12-31 11:20:00,55.05,55.05,55.02,55.02,22772.0,46.4857,46.4857,46.4604,46.4604,22772.0
2019-12-31 11:25:00,55.02,55.04,55.01,55.01,43207.0,46.4604,46.4772,46.4519,46.4519,43207.0
2019-12-31 11:30:00,55.02,55.1,55.01,55.09,66847.0,46.4604,46.5279,46.4519,46.5195,66847.0
2019-12-31 11:35:00,55.09,55.09,55.07,55.09,54117.0,46.5195,46.5195,46.5026,46.5195,54117.0
2019-12-31 11:40:00,55.1,55.1,55.04,55.05,58457.0,46.5279,46.5279,46.4772,46.4857,58457.0
2019-12-31 11:45:00,55.05,55.1,55.05,55.08,47707.0,46.4857,46.5279,46.4857,46.511,47707.0
2019-12-31 11:50:00,55.09,55.14,55.08,55.1,48576.0,46.5195,46.5617,46.511,46.5279,48576.0
2019-12-31 11:55:00,55.1,55.1,55.05,55.08,51498.0,46.5279,46.5279,46.4857,46.511,51498.0
2019-12-31 12:00:00,55.08,55.1,55.07,55.09,48983.0,46.511,46.5279,46.5026,46.5195,48983.0
2019-12-31 12:05:00,55.09,55.1,55.05,55.08,47309.0,46.5195,46.5279,46.4857,46.511,47309.0
2019-12-31 12:10:00,55.08,55.09,55.03,55.04,45843.0,46.511,46.5195,46.4688,46.4772,45843.0
2019-12-31 12:15:00,55.04,55.05,55.0,55.0,46398.0,46.4772,46.4857,46.4435,46.4435,46398.0
2019-12-31 12:20:00,55.0,55.06,54.98,55.03,75702.0,46.4435,46.4941,46.4266,46.4688,75702.0
2019-12-31 12:25:00,55.03,55.07,55.01,55.07,63848.0,46.4688,46.5026,46.4519,46.5026,63848.0
2019-12-31 12:30:00,55.06,55.07,55.05,55.05,27234.0,46.4941,46.5026,46.4857,46.4857,27234.0
2019-12-31 12:35:00,55.05,55.07,55.03,55.04,36605.0,46.4857,46.5026,46.4688,46.4772,36605.0
2019-12-31 12:40:00,55.05,55.09,55.04,55.08,24327.0,46.4857,46.5195,46.4772,46.511,24327.0
2019-12-31 12:45:00,55.08,55.13,55.08,55.13,39969.0,46.511,46.5532,46.511,46.5532,39969.0
2019-12-31 12:50:00,55.12,55.13,55.09,55.1,43077.0,46.5448,46.5532,46.5195,46.5279,43077.0
2019-12-31 12:55:00,55.1,55.11,55.1,55.1,23098.0,46.5279,46.5364,46.5279,46.5279,23098.0
2019-12-31 13:00:00,55.1,55.11,55.09,55.1,29336.0,46.5279,46.5364,46.5195,46.5279,29336.0
2019-12-31 13:05:00,55.1,55.11,55.1,55.11,19334.0,46.5279,46.5364,46.5279,46.5364,19334.0
2019-12-31 13:10:00,55.1,55.11,55.1,55.1,22284.0,46.5279,46.5364,46.5279,46.5279,22284.0
2019-12-31 13:15:00,55.1,55.13,55.09,55.1,30391.0,46.5279,46.5532,46.5195,46.5279,30391.0
2019-12-31 13:20:00,55.1,55.14,55.1,55.11,43495.0,46.5279,46.5617,46.5279,46.5364,43495.0
2019-12-31 13:25:00,55.12,55.13,55.1,55.12,28706.0,46.5448,46.5532,46.5279,46.5448,28706.0
2019-12-31 13:30:00,55.12,55.13,55.11,55.13,22315.0,46.5448,46.5532,46.5364,46.5532,22315.0
2019-12-31 13:35:00,55.12,55.14,55.11,55.13,34315.0,46.5448,46.5617,46.5364,46.5532,34315.0
2019-12-31 13:40:00,55.12,55.13,55.11,55.11,21909.0,46.5448,46.5532,46.5364,46.5364,21909.0
2019-12-31 13:45:00,55.11,55.12,55.11,55.12,21151.0,46.5364,46.5448,46.5364,46.5448,21151.0
2019-12-31 13:50:00,55.11,55.17,55.11,55.16,74687.0,46.5364,46.587,46.5364,46.5786,74687.0
2019-12-31 13:55:00,55.16,55.17,55.14,55.14,26047.0,46.5786,46.587,46.5617,46.5617,26047.0
2019-12-31 14:00:00,55.15,55.19,55.14,55.19,55545.0,46.5701,46.6039,46.5617,46.6039,55545.0
2019-12-31 14:05:00,55.18,55.2,55.17,55.19,61202.0,46.5955,46.6124,46.587,46.6039,61202.0
2019-12-31 14:10:00,55.19,55.22,55.18,55.19,49291.0,46.6039,46.6292,46.5955,46.6039,49291.0
2019-12-31 14:15:00,55.19,55.25,55.18,55.23,72865.0,46.6039,46.6546,46.5955,46.6377,72865.0
2019-12-31 14:20:00,55.23,55.25,55.22,55.24,61318.0,46.6377,46.6546,46.6292,46.6461,61318.0
2019-12-31 14:25:00,55.23,55.26,55.22,55.24,72679.0,46.6377,46.663,46.6292,46.6461,72679.0
2019-12-31 14:30:00,55.24,55.25,55.21,55.22,49190.0,46.6461,46.6546,46.6208,46.6292,49190.0
2019-12-31 14:35:00,55.22,55.23,55.19,55.21,51748.0,46.6292,46.6377,46.6039,46.6208,51748.0
2019-12-31 14:40:00,55.21,55.23,55.2,55.2,51119.0,46.6208,46.6377,46.6124,46.6124,51119.0
2019-12-31 14:45:00,55.21,55.23,55.2,55.22,65985.0,46.6208,46.6377,46.6124,46.6292,65985.0
2019-12-31 14:50:00,55.22,55.22,55.19,55.2,38851.0,46.6292,46.6292,46.6039,46.6124,38851.0
2019-12-31 14:55:00,55.19,55.2,55.17,55.2,47469.0,46.6039,46.6124,46.587,46.6124,47469.0
2019-12-31 15:00:00,55.2,55.22,55.19,55.22,50461.0,46.6124,46.6292,46.6039,46.6292,50461.0
2019-12-31 15:05:00,55.21,55.21,55.18,55.21,37306.0,46.6208,46.6208,46.5955,46.6208,37306.0
2019-12-31 15:10:00,55.21,55.24,55.2,55.23,33734.0,46.6208,46.6461,46.6124,46.6377,33734.0
2019-12-31 15:15:00,55.23,55.26,55.22,55.26,43640.0,46.6377,46.663,46.6292,46.663,43640.0
2019-12-31 15:20:00,55.25,55.26,55.23,55.25,54806.0,46.6546,46.663,46.6377,46.6546,54806.0
2019-12-31 15:25:00,55.25,55.28,55.24,55.28,48532.0,46.6546,46.6799,46.6461,46.6799,48532.0
2019-12-31 15:30:00,55.28,55.28,55.25,55.26,97405.0,46.6799,46.6799,46.6546,46.663,97405.0
2019-12-31 15:35:00,55.26,55.26,55.22,55.23,53196.0,46.663,46.663,46.6292,46.6377,53196.0
2019-12-31 15:40:00,55.22,55.25,55.22,55.24,72658.0,46.6292,46.6546,46.6292,46.6461,72658.0
2019-12-31 15:45:00,55.24,55.29,55.23,55.28,66848.0,46.6461,46.6883,46.6377,46.6799,66848.0
2019-12-31 15:50:00,55.29,55.36,55.28,55.36,289333.0,46.6883,46.7475,46.6799,46.7475,289333.0
2019-12-31 15:55:00,55.36,55.38,55.3,55.33,892177.0,46.7475,46.7643,46.6968,46.7221,892177.0
2020-01-02 09:30:00,55.32,55.43,55.28,55.36,426414.0,46.7137,46.8066,46.6799,46.7475,426414.0
2020-01-02 09:35:00,55.37,55.41,55.26,55.27,202573.0,46.7559,46.7897,46.663,46.6715,202573.0
2020-01-02 09:40:00,55.27,55.27,55.16,55.18,97069.0,46.6715,46.6715,46.5786,46.5955,97069.0
2020-01-02 09:45:00,55.18,55.33,55.17,55.26,121334.0,46.5955,46.7221,46.587,46.663,121334.0
2020-01-02 09:50:00,55.26,55.31,55.21,55.22,80613.0,46.663,46.7052,46.6208,46.6292,80613.0
2020-01-02 09:55:00,55.22,55.25,55.2,55.21,62156.0,46.6292,46.6546,46.6124,46.6208,62156.0
2020-01-02 10:00:00,55.21,55.25,55.2,55.21,92986.0,46.6208,46.6546,46.6124,46.6208,92986.0
2020-01-02 10:05:00,55.21,55.26,55.2,55.26,55068.0,46.6208,46.663,46.6124,46.663,55068.0
2020-01-02 10:10:00,55.25,55.3,55.24,55.26,54675.0,46.6546,46.6968,46.6461,46.663,54675.0
2020-01-02 10:15:00,55.27,55.27,55.16,55.2,129964.0,46.6715,46.6715,46.5786,46.6124,129964.0
2020-01-02 10:20:00,55.2,55.22,55.19,55.2,71579.0,46.6124,46.6292,46.6039,46.6124,71579.0
2020-01-02 10:25:00,55.19,55.24,55.19,55.23,66346.0,46.6039,46.6461,46.6039,46.6377,66346.0
2020-01-02 10:30:00,55.23,55.23,55.16,55.16,105764.0,46.6377,46.6377,46.5786,46.5786,105764.0
2020-01-02 10:35:00,55.16,55.17,55.09,55.11,78470.0,46.5786,46.587,46.5195,46.5364,78470.0
2020-01-02 10:40:00,55.11,55.14,55.1,55.14,49188.0,46.5364,46.5617,46.5279,46.5617,49188.0
2020-01-02 10:45:00,55.14,55.14,55.04,55.04,73037.0,46.5617,46.5617,46.4772,46.4772,73037.0
2020-01-02 10:50:00,55.05,55.06,55.02,55.04,97400.0,46.4857,46.4941,46.4604,46.4772,97400.0
2020-01-02 10:55:00,55.04,55.09,55.03,55.07,75202.0,46.4772,46.5195,46.4688,46.5026,75202.0
2020-01-02 11:00:00,55.08,55.17,55.06,55.14,201686.0,46.511,46.587,46.4941,46.5617,201686.0
2020-01-02 11:05:00,55.14,55.21,55.13,55.19,90710.0,46.5617,46.6208,46.5532,46.6039,90710.0
2020-01-02 11:10:00,55.18,55.2,55.16,55.17,102728.0,46.5955,46.6124,46.5786,46.587,102728.0
2020-01-02 11:15:00,55.17,55.18,55.14,55.15,48766.0,46.587,46.5955,46.5617,46.5701,48766.0
2020-01-02 11:20:00,55.15,55.17,55.14,55.15,92970.0,46.5701,46.587,46.5617,46.5701,92970.0
2020-01-02 11:25:00,55.16,55.16,55.07,55.08,97994.0,46.5786,46.5786,46.5026,46.511,97994.0
2020-01-02 11:30:00,55.09,55.09,55.01,55.01,80492.0,46.5195,46.5195,46.4519,46.4519,80492.0
2020-01-02 11:35:00,55.01,55.04,55.0,55.02,99683.0,46.4519,46.4772,46.4435,46.4604,99683.0
2020-01-02 11:40:00,55.02,55.03,54.95,54.98,89671.0,46.4604,46.4688,46.4012,46.4266,89671.0
2020-01-02 11:45:00,54.98,55.0,54.95,55.0,68529.0,46.4266,46.4435,46.4012,46.4435,68529.0
2020-01-02 11:50:00,55.0,55.04,55.0,55.04,60164.0,46.4435,46.4772,46.4435,46.4772,60164.0
2020-01-02 11:55:00,55.04,55.04,54.93,54.93,104436.0,46.4772,46.4772,46.3844,46.3844,104436.0
2020-01-02 12:00:00,54.93,54.93,54.85,54.85,97445.0,46.3844,46.3844,46.3168,46.3168,97445.0
2020-01-02 12:05:00,54.85,54.9,54.84,54.89,123944.0,46.3168,46.359,46.3084,46.3506,123944.0
2020-01-02 12:10:00,54.89,54.91,54.83,54.84,68495.0,46.3506,46.3675,46.2999,46.3084,68495.0
2020-01-02 12:15:00,54.84,54.89,54.82,54.88,84213.0,46.3084,46.3506,46.2915,46.3421,84213.0
2020-01-02 12:20:00,54.89,54.89,54.83,54.83,33152.0,46.3506,46.3506,46.2999,46.2999,33152.0
2020-01-02 12:25:00,54.84,54.84,54.78,54.78,65174.0,46.3084,46.3084,46.2577,46.2577,65174.0
2020-01-02 12:30:00,54.78,54.82,54.76,54.81,86056.0,46.2577,46.2915,46.2408,46.283,86056.0
2020-01-02 12:35:00,54.8,54.85,54.8,54.84,54101.0,46.2746,46.3168,46.2746,46.3084,54101.0
2020-01-02 12:40:00,54.85,54.85,54.82,54.84,46418.0,46.3168,46.3168,46.2915,46.3084,46418.0
2020-01-02 12:45:00,54.84,54.91,54.83,54.9,56252.0,46.3084,46.3675,46.2999,46.359,56252.0
2020-01-02 12:50:00,54.91,54.94,54.9,54.93,48285.0,46.3675,46.3928,46.359,46.3844,48285.0
2020-01-02 12:55:00,54.92,54.93,54.9,54.91,28276.0,46.3759,46.3844,46.359,46.3675,28276.0
2020-01-02 13:00:00,54.91,54.91,54.83,54.84,63723.0,46.3675,46.3675,46.2999,46.3084,63723.0
2020-01-02 13:05:00,54.85,54.88,54.84,54.86,44318.0,46.3168,46.3421,46.3084,46.3252,44318.0
2020-01-02 13:10:00,54.86,54.87,54.85,54.87,42773.0,46.3252,46.3337,46.3168,46.3337,42773.0
2020-01-02 13:15:00,54.88,54.9,54.87,54.89,54067.0,46.3421,46.359,46.3337,46.3506,54067.0
2020-01-02 13:20:00,54.89,54.92,54.88,54.91,73156.0,46.3506,46.3759,46.3421,46.3675,73156.0
2020-01-02 13:25:00,54.91,54.91,54.86,54.89,62739.0,46.3675,46.3675,46.3252,46.3506,62739.0
2020-01-02 13:30:00,54.89,54.91,54.88,54.91,45416.0,46.3506,46.3675,46.3421,46.3675,45416.0
2020-01-02 13:35:00,54.91,54.92,54.88,54.91,47200.0,46.3675,46.3759,46.3421,46.3675,47200.0
2020-01-02 13:40:00,54.91,54.92,54.89,54.91,43484.0,46.3675,46.3759,46.3506,46.3675,43484.0
2020-01-02 13:45:00,54.91,54.93,54.9,54.92,69607.0,46.3675,46.3844,46.359,46.3759,69607.0
2020-01-02 13:50:00,54.92,54.93,54.85,54.86,78188.0,46.3759,46.3844,46.3168,46.3252,78188.0
2020-01-02 13:55:00,54.85,54.91,54.85,54.9,62312.0,46.3168,46.3675,46.3168,46.359,62312.0
2020-01-02 14:00:00,54.9,54.93,54.89,54.93,76834.0,46.359,46.3844,46.3506,46.3844,76834.0
2020-01-02 14:05:00,54.93,54.93,54.91,54.92,66882.0,46.3844,46.3844,46.3675,46.3759,66882.0
2020-01-02 14:10:00,54.91,54.92,54.88,54.89,64588.0,46.3675,46.3759,46.3421,46.3506,64588.0
2020-01-02 14:15:00,54.89,54.91,54.88,54.91,50273.0,46.3506,46.3675,46.3421,46.3675,50273.0
2020-01-02 14:20:00,54.91,54.95,54.9,54.94,88349.0,46.3675,46.4012,46.359,46.3928,88349.0
2020-01-02 14:25:00,54.95,54.96,54.93,54.93,57903.0,46.4012,46.4097,46.3844,46.3844,57903.0
2020-01-02 14:30:00,54.92,54.95,54.92,54.94,67688.0,46.3759,46.4012,46.3759,46.3928,67688.0
2020-01-02 14:35:00,54.94,54.98,54.93,54.98,63263.0,46.3928,46.4266,46.3844,46.4266,63263.0
2020-01-02 14:40:00,54.98,55.0,54.96,54.99,86120.0,46.4266,46.4435,46.4097,46.435,86120.0
2020-01-02 14:45:00,54.99,55.0,54.96,54.99,75330.0,46.435,46.4435,46.4097,46.435,75330.0
2020-01-02 14:50:00,54.98,55.03,54.97,54.99,82712.0,46.4266,46.4688,46.4181,46.435,82712.0
2020-01-02 14:55:00,55.0,55.02,54.99,55.02,68863.0,46.4435,46.4604,46.435,46.4604,68863.0
2020-01-02 15:00:00,55.02,55.03,55.0,55.01,62701.0,46.4604,46.4688,46.4435,46.4519,62701.0
2020-01-02 15:05:00,55.01,55.03,54.97,55.02,105984.0,46.4519,46.4688,46.4181,46.4604,105984.0
2020-01-02 15:10:00,55.02,55.05,55.01,55.04,68010.0,46.4604,46.4857,46.4519,46.4772,68010.0
2020-01-02 15:15:00,55.04,55.04,55.02,55.03,78268.0,46.4772,46.4772,46.4604,46.4688,78268.0
2020-01-02 15:20:00,55.03,55.05,55.02,55.03,74701.0,46.4688,46.4857,46.4604,46.4688,74701.0
2020-01-02 15:25:00,55.03,55.03,55.0,55.01,73623.0,46.4688,46.4688,46.4435,46.4519,73623.0
2020-01-02 15:30:00,55.02,55.04,55.0,55.04,61690.0,46.4604,46.4772,46.4435,46.4772,61690.0
2020-01-02 15:35:00,55.04,55.05,55.01,55.04,78217.0,46.4772,46.4857,46.4519,46.4772,78217.0
2020-01-02 15:40:00,55.04,55.1,55.04,55.1,73561.0,46.4772,46.5279,46.4772,46.5279,73561.0
2020-01-02 15:45:00,55.1,55.12,55.07,55.11,147997.0,46.5279,46.5448,46.5026,46.5364,147997.0
2020-01-02 15:50:00,55.12,55.13,55.06,55.07,177453.0,46.5448,46.5532,46.4941,46.5026,177453.0
2020-01-02 15:55:00,55.07,55.08,54.94,55.0,765001.0,46.5026,46.511,46.3928,46.4435,765001.0
2020-01-03 09:30:00,54.32,54.95,54.09,54.93,848695.0,45.8693,46.4012,45.675,46.3844,848695.0
2020-01-03 09:35:00,54.94,54.94,54.75,54.86,113382.0,46.3928,46.3928,46.2324,46.3252,113382.0
2020-01-03 09:40:00,54.86,54.88,54.74,54.77,129792.0,46.3252,46.3421,46.2239,46.2492,129792.0
2020-01-03 09:45:00,54.77,54.86,54.76,54.81,111000.0,46.2492,46.3252,46.2408,46.283,111000.0
2020-01-03 09:50:00,54.8,54.88,54.77,54.77,58857.0,46.2746,46.3421,46.2492,46.2492,58857.0
2020-01-03 09:55:00,54.78,54.86,54.75,54.82,96700.0,46.2577,46.3252,46.2324,46.2915,96700.0
2020-01-03 10:00:00,54.81,54.83,54.69,54.71,179231.0,46.283,46.2999,46.1817,46.1986,179231.0
2020-01-03 10:05:00,54.7,54.74,54.67,54.7,83146.0,46.1901,46.2239,46.1648,46.1901,83146.0
2020-01-03 10:10:00,54.69,54.69,54.6,54.66,80311.0,46.1817,46.1817,46.1057,46.1564,80311.0
2020-01-03 10:15:00,54.67,54.72,54.64,54.65,76453.0,46.1648,46.207,46.1395,46.1479,76453.0
2020-01-03 10:20:00,54.65,54.67,54.6,54.67,79471.0,46.1479,46.1648,46.1057,46.1648,79471.0
2020-01-03 10:25:00,54.66,54.77,54.65,54.76,66706.0,46.1564,46.2492,46.1479,46.2408,66706.0
2020-01-03 10:30:00,54.76,54.77,54.65,54.66,62276.0,46.2408,46.2492,46.1479,46.1564,62276.0
2020-01-03 10:35:00,54.66,54.71,54.63,54.69,59165.0,46.1564,46.1986,46.131,46.1817,59165.0
2020-01-03 10:40:00,54.69,54.75,54.68,54.72,46032.0,46.1817,46.2324,46.1732,46.207,46032.0
2020-01-03 10:45:00,54.72,54.73,54.69,54.71,54696.0,46.207,46.2155,46.1817,46.1986,54696.0
2020-01-03 10:50:00,54.7,54.71,54.66,54.67,71136.0,46.1901,46.1986,46.1564,46.1648,71136.0
2020-01-03 10:55:00,54.67,54.71,54.66,54.68,47962.0,46.1648,46.1986,46.1564,46.1732,47962.0
2020-01-03 11:00:00,54.67,54.67,54.63,54.64,74728.0,46.1648,46.1648,46.131,46.1395,74728.0
2020-01-03 11:05:00,54.64,54.64,54.6,54.61,40961.0,46.1395,46.1395,46.1057,46.1141,40961.0
2020-01-03 11:10:00,54.61,54.63,54.58,54.6,87762.0,46.1141,46.131,46.0888,46.1057,87762.0
2020-01-03 11:15:00,54.6,54.63,54.58,54.6,59774.0,46.1057,46.131,46.0888,46.1057,59774.0
2020-01-03 11:20:00,54.6,54.65,54.6,54.62,55432.0,46.1057,46.1479,46.1057,46.1226,55432.0
2020-01-03 11:25:00,54.62,54.68,54.6,54.66,73007.0,46.1226,46.1732,46.1057,46.1564,73007.0
2020-01-03 11:30:00,54.66,54.74,54.65,54.74,55925.0,46.1564,46.2239,46.1479,46.2239,55925.0
2020-01-03 11:35:00,54.73,54.75,54.71,54.74,32017.0,46.2155,46.2324,46.1986,46.2239,32017.0
2020-01-03 11:40:00,54.75,54.76,54.72,54.75,29942.0,46.2324,46.2408,46.207,46.2324,29942.0
2020-01-03 11:45:00,54.75,54.77,54.73,54.73,45180.0,46.2324,46.2492,46.2155,46.2155,45180.0
2020-01-03 11:50:00,54.73,54.77,54.73,54.77,42646.0,46.2155,46.2492,46.2155,46.2492,42646.0
2020-01-03 11:55:00,54.77,54.79,54.74,54.79,36476.0,46.2492,46.2661,46.2239,46.2661,36476.0
2020-01-03 12:00:00,54.79,54.82,54.77,54.79,35259.0,46.2661,46.2915,46.2492,46.2661,35259.0
2020-01-03 12:05:00,54.79,54.82,54.77,54.79,45434.0,46.2661,46.2915,46.2492,46.2661,45434.0
2020-01-03 12:10:00,54.79,54.8,54.75,54.76,54063.0,46.2661,46.2746,46.2324,46.2408,54063.0
2020-01-03 12:15:00,54.76,54.79,54.75,54.77,32322.0,46.2408,46.2661,46.2324,46.2492,32322.0
2020-01-03 12:20:00,54.77,54.81,54.75,54.81,47379.0,46.2492,46.283,46.2324,46.283,47379.0
2020-01-03 12:25:00,54.81,54.81,54.78,54.78,35755.0,46.283,46.283,46.2577,46.2577,35755.0
2020-01-03 12:30:00,54.77,54.83,54.77,54.8,35905.0,46.2492,46.2999,46.2492,46.2746,35905.0
2020-01-03 12:35:00,54.8,54.82,54.79,54.82,33652.0,46.2746,46.2915,46.2661,46.2915,33652.0
2020-01-03 12:40:00,54.81,54.82,54.77,54.79,36911.0,46.283,46.2915,46.2492,46.2661,36911.0
2020-01-03 12:45:00,54.79,54.8,54.77,54.8,25640.0,46.2661,46.2746,46.2492,46.2746,25640.0
2020-01-03 12:50:00,54.79,54.8,54.76,54.78,35245.0,46.2661,46.2746,46.2408,46.2577,35245.0
2020-01-03 12:55:00,54.77,54.78,54.74,54.78,34128.0,46.2492,46.2577,46.2239,46.2577,34128.0
2020-01-03 13:00:00,54.77,54.78,54.74,54.75,21549.0,46.2492,46.2577,46.2239,46.2324,21549.0
2020-01-03 13:05:00,54.75,54.8,54.75,54.79,25950.0,46.2324,46.2746,46.2324,46.2661,25950.0
2020-01-03 13:10:00,54.8,54.86,54.79,54.86,40640.0,46.2746,46.3252,46.2661,46.3252,40640.0
2020-01-03 13:15:00,54.86,54.87,54.81,54.82,45976.0,46.3252,46.3337,46.283,46.2915,45976.0
2020-01-03 13:20:00,54.82,54.83,54.81,54.81,10288.0,46.2915,46.2999,46.283,46.283,10288.0
2020-01-03 13:25:00,54.81,54.83,54.81,54.81,49315.0,46.283,46.2999,46.283,46.283,49315.0
2020-01-03 13:30:00,54.81,54.83,54.79,54.81,36918.0,46.283,46.2999,46.2661,46.283,36918.0
2020-01-03 13:35:00,54.81,54.81,54.72,54.78,64566.0,46.283,46.283,46.207,46.2577,64566.0
2020-01-03 13:40:00,54.77,54.81,54.75,54.8,51699.0,46.2492,46.283,46.2324,46.2746,51699.0
2020-01-03 13:45:00,54.8,54.82,54.79,54.81,22071.0,46.2746,46.2915,46.2661,46.283,22071.0
2020-01-03 13:50:00,54.8,54.83,54.79,54.79,17861.0,46.2746,46.2999,46.2661,46.2661,17861.0
2020-01-03 13:55:00,54.8,54.82,54.78,54.81,37370.0,46.2746,46.2915,46.2577,46.283,37370.0
2020-01-03 14:00:00,54.81,54.85,54.81,54.83,43759.0,46.283,46.3168,46.283,46.2999,43759.0
2020-01-03 14:05:00,54.84,54.87,54.82,54.84,32324.0,46.3084,46.3337,46.2915,46.3084,32324.0
2020-01-03 14:10:00,54.84,54.86,54.82,54.84,28360.0,46.3084,46.3252,46.2915,46.3084,28360.0
2020-01-03 14:15:00,54.83,54.88,54.82,54.88,33797.0,46.2999,46.3421,46.2915,46.3421,33797.0
2020-01-03 14:20:00,54.88,54.93,54.86,54.93,48326.0,46.3421,46.3844,46.3252,46.3844,48326.0
2020-01-03 14:25:00,54.93,54.95,54.89,54.95,43002.0,46.3844,46.4012,46.3506,46.4012,43002.0
2020-01-03 14:30:00,54.94,54.96,54.93,54.94,29737.0,46.3928,46.4097,46.3844,46.3928,29737.0
2020-01-03 14:35:00,54.93,54.96,54.91,54.94,45016.0,46.3844,46.4097,46.3675,46.3928,45016.0
2020-01-03 14:40:00,54.94,54.98,54.93,54.97,43220.0,46.3928,46.4266,46.3844,46.4181,43220.0
2020-01-03 14:45:00,54.98,54.99,54.96,54.97,45827.0,46.4266,46.435,46.4097,46.4181,45827.0
2020-01-03 14:50:00,54.97,54.98,54.94,54.97,41829.0,46.4181,46.4266,46.3928,46.4181,41829.0
2020-01-03 14:55:00,54.96,54.97,54.92,54.96,82767.0,46.4097,46.4181,46.3759,46.4097,82767.0
2020-01-03 15:00:00,54.97,54.97,54.9,54.96,129740.0,46.4181,46.4181,46.359,46.4097,129740.0
2020-01-03 15:05:00,54.95,54.96,54.91,54.93,45215.0,46.4012,46.4097,46.3675,46.3844,45215.0
2020-01-03 15:10:00,54.92,54.93,54.86,54.89,87158.0,46.3759,46.3844,46.3252,46.3506,87158.0
2020-01-03 15:15:00,54.9,54.9,54.83,54.84,60836.0,46.359,46.359,46.2999,46.3084,60836.0
2020-01-03 15:20:00,54.83,54.85,54.77,54.79,131779.0,46.2999,46.3168,46.2492,46.2661,131779.0
2020-01-03 15:25:00,54.79,54.8,54.77,54.79,61514.0,46.2661,46.2746,46.2492,46.2661,61514.0
2020-01-03 15:30:00,54.78,54.79,54.72,54.74,106702.0,46.2577,46.2661,46.207,46.2239,106702.0
2020-01-03 15:35:00,54.74,54.75,54.7,54.72,104347.0,46.2239,46.2324,46.1901,46.207,104347.0
2020-01-03 15:40:00,54.72,54.75,54.71,54.74,80157.0,46.207,46.2324,46.1986,46.2239,80157.0
2020-01-03 15:45:00,54.73,54.77,54.7,54.77,155904.0,46.2155,46.2492,46.1901,46.2492,155904.0
2020-01-03 15:50:00,54.77,54.84,54.74,54.79,130772.0,46.2492,46.3084,46.2239,46.2661,130772.0
2020-01-03 15:55:00,54.79,54.8,54.68,54.68,842965.0,46.2661,46.2746,46.1732,46.1732,842965.0
2020-01-06 09:30:00,54.65,54.84,54.64,54.72,372897.0,46.1479,46.3084,46.1395,46.207,372897.0
2020-01-06 09:35:00,54.73,54.9,54.7,54.87,137066.0,46.2155,46.359,46.1901,46.3337,137066.0
2020-01-06 09:40:00,54.87,54.91,54.74,54.74,119915.0,46.3337,46.3675,46.2239,46.2239,119915.0
2020-01-06 09:45:00,54.73,54.76,54.67,54.69,63772.0,46.2155,46.2408,46.1648,46.1817,63772.0
2020-01-06 09:50:00,54.7,54.71,54.64,54.66,72668.0,46.1901,46.1986,46.1395,46.1564,72668.0
2020-01-06 09:55:00,54.66,54.7,54.61,54.7,64197.0,46.1564,46.1901,46.1141,46.1901,64197.0
2020-01-06 10:00:00,54.7,54.71,54.64,54.68,56016.0,46.1901,46.1986,46.1395,46.1732,56016.0
2020-01-06 10:05:00,54.68,54.68,54.64,54.66,53729.0,46.1732,46.1732,46.1395,46.1564,53729.0
2020-01-06 10:10:00,54.67,54.7,54.67,54.68,51971.0,46.1648,46.1901,46.1648,46.1732,51971.0
2020-01-06 10:15:00,54.68,54.68,54.62,54.63,64371.0,46.1732,46.1732,46.1226,46.131,64371.0
2020-01-06 10:20:00,54.63,54.65,54.6,54.63,60969.0,46.131,46.1479,46.1057,46.131,60969.0
2020-01-06 10:25:00,54.63,54.66,54.61,54.63,48227.0,46.131,46.1564,46.1141,46.131,48227.0
2020-01-06 10:30:00,54.63,54.64,54.58,54.62,64026.0,46.131,46.1395,46.0888,46.1226,64026.0
2020-01-06 10:35:00,54.62,54.64,54.61,54.63,54652.0,46.1226,46.1395,46.1141,46.131,54652.0
2020-01-06 10:40:00,54.62,54.65,54.59,54.62,65335.0,46.1226,46.1479,46.0973,46.1226,65335.0
2020-01-06 10:45:00,54.62,54.64,54.6,54.61,63453.0,46.1226,46.1395,46.1057,46.1141,63453.0
2020-01-06 10:50:00,54.61,54.63,54.59,54.61,50040.0,46.1141,46.131,46.0973,46.1141,50040.0
2020-01-06 10:55:00,54.61,54.62,54.57,54.6,140165.0,46.1141,46.1226,46.0804,46.1057,140165.0
2020-01-06 11:00:00,54.6,54.64,54.59,54.63,66777.0,46.1057,46.1395,46.0973,46.131,66777.0
2020-01-06 11:05:00,54.63,54.67,54.63,54.63,87680.0,46.131,46.1648,46.131,46.131,87680.0
2020-01-06 11:10:00,54.63,54.64,54.59,54.62,54871.0,46.131,46.1395,46.0973,46.1226,54871.0
2020-01-06 11:15:00,54.63,54.63,54.57,54.59,59132.0,46.131,46.131,46.0804,46.0973,59132.0
2020-01-06 11:20:00,54.59,54.61,54.57,54.6,48456.0,46.0973,46.1141,46.0804,46.1057,48456.0
2020-01-06 11:25:00,54.6,54.65,54.58,54.59,78866.0,46.1057,46.1479,46.0888,46.0973,78866.0
2020-01-06 11:30:00,54.59,54.6,54.57,54.57,21681.0,46.0973,46.1057,46.0804,46.0804,21681.0
2020-01-06 11:35:00,54.57,54.58,54.56,54.57,42487.0,46.0804,46.0888,46.0719,46.0804,42487.0
2020-01-06 11:40:00,54.58,54.58,54.55,54.58,43841.0,46.0888,46.0888,46.0635,46.0888,43841.0
2020-01-06 11:45:00,54.58,54.59,54.53,54.54,47153.0,46.0888,46.0973,46.0466,46.055,47153.0
2020-01-06 11:50:00,54.54,54.56,54.52,54.55,43246.0,46.055,46.0719,46.0381,46.0635,43246.0
2020-01-06 11:55:00,54.55,54.57,54.54,54.55,34929.0,46.0635,46.0804,46.055,46.0635,34929.0
2020-01-06 12:00:00,54.55,54.59,54.54,54.59,43506.0,46.0635,46.0973,46.055,46.0973,43506.0
2020-01-06 12:05:00,54.59,54.63,54.58,54.63,32943.0,46.0973,46.131,46.0888,46.131,32943.0
2020-01-06 12:10:00,54.63,54.63,54.58,54.59,78818.0,46.131,46.131,46.0888,46.0973,78818.0
2020-01-06 12:15:00,54.58,54.61,54.56,54.59,47331.0,46.0888,46.1141,46.0719,46.0973,47331.0
2020-01-06 12:20:00,54.59,54.6,54.57,54.59,47544.0,46.0973,46.1057,46.0804,46.0973,47544.0
2020-01-06 12:25:00,54.58,54.59,54.56,54.58,47235.0,46.0888,46.0973,46.0719,46.0888,47235.0
2020-01-06 12:30:00,54.59,54.67,54.58,54.66,58954.0,46.0973,46.1648,46.0888,46.1564,58954.0
2020-01-06 12:35:00,54.66,54.67,54.65,54.65,37223.0,46.1564,46.1648,46.1479,46.1479,37223.0
2020-01-06 12:40:00,54.66,54.67,54.65,54.66,68828.0,46.1564,46.1648,46.1479,46.1564,68828.0
2020-01-06 12:45:00,54.66,54.66,54.64,54.65,36205.0,46.1564,46.1564,46.1395,46.1479,36205.0
2020-01-06 12:50:00,54.65,54.67,54.64,54.65,64508.0,46.1479,46.1648,46.1395,46.1479,64508.0
2020-01-06 12:55:00,54.65,54.66,54.62,54.63,39400.0,46.1479,46.1564,46.1226,46.131,39400.0
2020-01-06 13:00:00,54.64,54.66,54.63,54.65,69068.0,46.1395,46.1564,46.131,46.1479,69068.0
2020-01-06 13:05:00,54.65,54.69,54.64,54.66,87038.0,46.1479,46.1817,46.1395,46.1564,87038.0
2020-01-06 13:10:00,54.66,54.68,54.66,54.67,38764.0,46.1564,46.1732,46.1564,46.1648,38764.0
2020-01-06 13:15:00,54.66,54.72,54.66,54.71,36654.0,46.1564,46.207,46.1564,46.1986,36654.0
2020-01-06 13:20:00,54.72,54.74,54.7,54.74,54267.0,46.207,46.2239,46.1901,46.2239,54267.0
2020-01-06 13:25:00,54.74,54.76,54.72,54.73,47766.0,46.2239,46.2408,46.207,46.2155,47766.0
2020-01-06 13:30:00,54.73,54.73,54.67,54.68,52367.0,46.2155,46.2155,46.1648,46.1732,52367.0
2020-01-06 13:35:00,54.67,54.69,54.66,54.69,83098.0,46.1648,46.1817,46.1564,46.1817,83098.0
2020-01-06 13:40:00,54.69,54.7,54.66,54.68,66615.0,46.1817,46.1901,46.1564,46.1732,66615.0
2020-01-06 13:45:00,54.69,54.76,54.68,54.76,126320.0,46.1817,46.2408,46.1732,46.2408,126320.0
2020-01-06 13:50:00,54.76,54.79,54.71,54.71,77296.0,46.2408,46.2661,46.1986,46.1986,77296.0
2020-01-06 13:55:00,54.72,54.74,54.69,54.73,83841.0,46.207,46.2239,46.1817,46.2155,83841.0
2020-01-06 14:00:00,54.72,54.74,54.67,54.67,54808.0,46.207,46.2239,46.1648,46.1648,54808.0
2020-01-06 14:05:00,54.68,54.76,54.67,54.75,109565.0,46.1732,46.2408,46.1648,46.2324,109565.0
2020-01-06 14:10:00,54.75,54.8,54.73,54.75,55604.0,46.2324,46.2746,46.2155,46.2324,55604.0
2020-01-06 14:15:00,54.75,54.77,54.74,54.75,76624.0,46.2324,46.2492,46.2239,46.2324,76624.0
2020-01-06 14:20:00,54.75,54.76,54.73,54.75,67839.0,46.2324,46.2408,46.2155,46.2324,67839.0
2020-01-06 14:25:00,54.74,54.75,54.72,54.75,40138.0,46.2239,46.2324,46.207,46.2324,40138.0
2020-01-06 14:30:00,54.75,54.76,54.69,54.71,83431.0,46.2324,46.2408,46.1817,46.1986,83431.0
2020-01-06 14:35:00,54.71,54.72,54.69,54.69,61560.0,46.1986,46.207,46.1817,46.1817,61560.0
2020-01-06 14:40:00,54.69,54.7,54.67,54.68,45506.0,46.1817,46.1901,46.1648,46.1732,45506.0
2020-01-06 14:45:00,54.67,54.68,54.65,54.68,104831.0,46.1648,46.1732,46.1479,46.1732,104831.0
2020-01-06 14:50:00,54.67,54.68,54.63,54.66,106536.0,46.1648,46.1732,46.131,46.1564,106536.0
2020-01-06 14:55:00,54.66,54.68,54.62,54.62,156796.0,46.1564,46.1732,46.1226,46.1226,156796.0
2020-01-06 15:00:00,54.62,54.63,54.56,54.57,162123.0,46.1226,46.131,46.0719,46.0804,162123.0
2020-01-06 15:05:00,54.57,54.58,54.52,54.55,130867.0,46.0804,46.0888,46.0381,46.0635,130867.0
2020-01-06 15:10:00,54.55,54.64,54.54,54.63,161021.0,46.0635,46.1395,46.055,46.131,161021.0
2020-01-06 15:15:00,54.64,54.69,54.61,54.66,173618.0,46.1395,46.1817,46.1141,46.1564,173618.0
2020-01-06 15:20:00,54.66,54.67,54.62,54.65,92961.0,46.1564,46.1648,46.1226,46.1479,92961.0
2020-01-06 15:25:00,54.65,54.69,54.63,54.64,84179.0,46.1479,46.1817,46.131,46.1395,84179.0
2020-01-06 15:30:00,54.64,54.67,54.57,54.58,122959.0,46.1395,46.1648,46.0804,46.0888,122959.0
2020-01-06 15:35:00,54.58,54.63,54.58,54.6,119090.0,46.0888,46.131,46.0888,46.1057,119090.0
2020-01-06 15:40:00,54.61,54.64,54.6,54.62,120066.0,46.1141,46.1395,46.1057,46.1226,120066.0
2020-01-06 15:45:00,54.62,54.67,54.61,54.66,245556.0,46.1226,46.1648,46.1141,46.1564,245556.0
2020-01-06 15:50:00,54.66,54.74,54.66,54.73,215043.0,46.1564,46.2239,46.1564,46.2155,215043.0
2020-01-06 15:55:00,54.73,54.73,54.64,54.66,734256.0,46.2155,46.2155,46.1395,46.1564,734256.0
2020-01-07 09:30:00,54.45,54.57,54.41,54.57,335151.0,45.979,46.0804,45.9453,46.0804,335151.0
2020-01-07 09:35:00,54.57,54.6,54.52,54.57,83598.0,46.0804,46.1057,46.0381,46.0804,83598.0
2020-01-07 09:40:00,54.58,54.59,54.49,54.52,91222.0,46.0888,46.0973,46.0128,46.0381,91222.0
2020-01-07 09:45:00,54.52,54.54,54.47,54.52,126948.0,46.0381,46.055,45.9959,46.0381,126948.0
2020-01-07 09:50:00,54.52,54.54,54.38,54.41,64605.0,46.0381,46.055,45.9199,45.9453,64605.0
2020-01-07 09:55:00,54.4,54.42,54.32,54.33,60781.0,45.9368,45.9537,45.8693,45.8777,60781.0
2020-01-07 10:00:00,54.34,54.42,54.33,54.38,87595.0,45.8861,45.9537,45.8777,45.9199,87595.0
2020-01-07 10:05:00,54.37,54.45,54.37,54.4,93369.0,45.9115,45.979,45.9115,45.9368,93369.0
2020-01-07 10:10:00,54.4,54.4,54.34,54.35,37214.0,45.9368,45.9368,45.8861,45.8946,37214.0
2020-01-07 10:15:00,54.36,54.36,54.3,54.31,42867.0,45.903,45.903,45.8524,45.8608,42867.0
2020-01-07 10:20:00,54.31,54.36,54.29,54.33,70209.0,45.8608,45.903,45.8439,45.8777,70209.0
2020-01-07 10:25:00,54.33,54.35,54.27,54.35,66937.0,45.8777,45.8946,45.827,45.8946,66937.0
2020-01-07 10:30:00,54.35,54.36,54.25,54.29,87784.0,45.8946,45.903,45.8101,45.8439,87784.0
2020-01-07 10:35:00,54.28,54.32,54.27,54.3,60106.0,45.8355,45.8693,45.827,45.8524,60106.0
2020-01-07 10:40:00,54.3,54.3,54.24,54.27,81476.0,45.8524,45.8524,45.8017,45.827,81476.0
2020-01-07 10:45:00,54.28,54.32,54.27,54.31,62604.0,45.8355,45.8693,45.827,45.8608,62604.0
2020-01-07 10:50:00,54.31,54.38,54.29,54.34,92551.0,45.8608,45.9199,45.8439,45.8861,92551.0
2020-01-07 10:55:00,54.34,54.35,54.31,54.32,74114.0,45.8861,45.8946,45.8608,45.8693,74114.0
2020-01-07 11:00:00,54.32,54.33,54.29,54.33,67066.0,45.8693,45.8777,45.8439,45.8777,67066.0
2020-01-07 11:05:00,54.33,54.38,54.31,54.37,86259.0,45.8777,45.9199,45.8608,45.9115,86259.0
2020-01-07 11:10:00,54.38,54.42,54.36,54.42,49253.0,45.9199,45.9537,45.903,45.9537,49253.0
2020-01-07 11:15:00,54.41,54.47,54.38,54.45,77474.0,45.9453,45.9959,45.9199,45.979,77474.0
2020-01-07 11:20:00,54.45,54.45,54.42,54.45,54441.0,45.979,45.979,45.9537,45.979,54441.0
2020-01-07 11:25:00,54.45,54.45,54.41,54.45,74963.0,45.979,45.979,45.9453,45.979,74963.0
2020-01-07 11:30:00,54.45,54.47,54.38,54.38,77570.0,45.979,45.9959,45.9199,45.9199,77570.0
2020-01-07 11:35:00,54.38,54.39,54.34,54.38,56649.0,45.9199,45.9284,45.8861,45.9199,56649.0
2020-01-07 11:40:00,54.38,54.4,54.36,54.39,39192.0,45.9199,45.9368,45.903,45.9284,39192.0
2020-01-07 11:45:00,54.39,54.43,54.37,54.38,65016.0,45.9284,45.9621,45.9115,45.9199,65016.0
2020-01-07 11:50:00,54.38,54.38,54.35,54.36,40819.0,45.9199,45.9199,45.8946,45.903,40819.0
2020-01-07 11:55:00,54.36,54.39,54.35,54.39,42738.0,45.903,45.9284,45.8946,45.9284,42738.0
2020-01-07 12:00:00,54.39,54.39,54.35,54.37,32501.0,45.9284,45.9284,45.8946,45.9115,32501.0
2020-01-07 12:05:00,54.36,54.39,54.34,54.34,32101.0,45.903,45.9284,45.8861,45.8861,32101.0
2020-01-07 12:10:00,54.34,54.35,54.33,54.34,30540.0,45.8861,45.8946,45.8777,45.8861,30540.0
2020-01-07 12:15:00,54.34,54.35,54.32,54.33,37402.0,45.8861,45.8946,45.8693,45.8777,37402.0
2020-01-07 12:20:00,54.33,54.34,54.3,54.33,35142.0,45.8777,45.8861,45.8524,45.8777,35142.0
2020-01-07 12:25:00,54.33,54.33,54.31,54.32,29230.0,45.8777,45.8777,45.8608,45.8693,29230.0
2020-01-07 12:30:00,54.32,54.33,54.28,54.29,33659.0,45.8693,45.8777,45.8355,45.8439,33659.0
2020-01-07 12:35:00,54.29,54.32,54.28,54.29,28904.0,45.8439,45.8693,45.8355,45.8439,28904.0
2020-01-07 12:40:00,54.29,54.31,54.28,54.31,35322.0,45.8439,45.8608,45.8355,45.8608,35322.0
2020-01-07 12:45:00,54.3,54.31,54.28,54.29,36553.0,45.8524,45.8608,45.8355,45.8439,36553.0
2020-01-07 12:50:00,54.29,54.3,54.27,54.28,28848.0,45.8439,45.8524,45.827,45.8355,28848.0
2020-01-07 12:55:00,54.29,54.3,54.28,54.3,12049.0,45.8439,45.8524,45.8355,45.8524,12049.0
2020-01-07 13:00:00,54.29,54.31,54.29,54.3,38542.0,45.8439,45.8608,45.8439,45.8524,38542.0
2020-01-07 13:05:00,54.3,54.31,54.29,54.3,26169.0,45.8524,45.8608,45.8439,45.8524,26169.0
2020-01-07 13:10:00,54.29,54.3,54.28,54.3,26205.0,45.8439,45.8524,45.8355,45.8524,26205.0
2020-01-07 13:15:00,54.3,54.31,54.29,54.3,27659.0,45.8524,45.8608,45.8439,45.8524,27659.0
2020-01-07 13:20:00,54.3,54.33,54.3,54.33,38102.0,45.8524,45.8777,45.8524,45.8777,38102.0
2020-01-07 13:25:00,54.33,54.33,54.32,54.33,16880.0,45.8777,45.8777,45.8693,45.8777,16880.0
2020-01-07 13:30:00,54.33,54.33,54.31,54.32,23848.0,45.8777,45.8777,45.8608,45.8693,23848.0
2020-01-07 13:35:00,54.31,54.31,54.29,54.3,29355.0,45.8608,45.8608,45.8439,45.8524,29355.0
2020-01-07 13:40:00,54.3,54.31,54.29,54.29,24885.0,45.8524,45.8608,45.8439,45.8439,24885.0
2020-01-07 13:45:00,54.29,54.3,54.27,54.28,24962.0,45.8439,45.8524,45.827,45.8355,24962.0
2020-01-07 13:50:00,54.28,54.3,54.26,54.3,32239.0,45.8355,45.8524,45.8186,45.8524,32239.0
2020-01-07 13:55:00,54.3,54.31,54.28,54.29,34629.0,45.8524,45.8608,45.8355,45.8439,34629.0
2020-01-07 14:00:00,54.29,54.3,54.26,54.27,39052.0,45.8439,45.8524,45.8186,45.827,39052.0
2020-01-07 14:05:00,54.27,54.27,54.23,54.25,65027.0,45.827,45.827,45.7933,45.8101,65027.0
2020-01-07 14:10:00,54.25,54.25,54.2,54.21,49842.0,45.8101,45.8101,45.7679,45.7764,49842.0
2020-01-07 14:15:00,54.21,54.22,54.2,54.21,60032.0,45.7764,45.7848,45.7679,45.7764,60032.0
2020-01-07 14:20:00,54.2,54.21,54.19,54.19,52039.0,45.7679,45.7764,45.7595,45.7595,52039.0
2020-01-07 14:25:00,54.2,54.21,54.18,54.19,56412.0,45.7679,45.7764,45.751,45.7595,56412.0
2020-01-07 14:30:00,54.19,54.21,54.17,54.19,83776.0,45.7595,45.7764,45.7426,45.7595,83776.0
2020-01-07 14:35:00,54.2,54.2,54.16,54.17,56556.0,45.7679,45.7679,45.7341,45.7426,56556.0
2020-01-07 14:40:00,54.17,54.18,54.16,54.17,61413.0,45.7426,45.751,45.7341,45.7426,61413.0
2020-01-07 14:45:00,54.18,54.18,54.15,54.15,59789.0,45.751,45.751,45.7257,45.7257,59789.0
2020-01-07 14:50:00,54.16,54.22,54.15,54.2,89841.0,45.7341,45.7848,45.7257,45.7679,89841.0
2020-01-07 14:55:00,54.2,54.26,54.18,54.25,266113.0,45.7679,45.8186,45.751,45.8101,266113.0
2020-01-07 15:00:00,54.26,54.27,54.19,54.2,217874.0,45.8186,45.827,45.7595,45.7679,217874.0
2020-01-07 15:05:00,54.2,54.26,54.2,54.26,120014.0,45.7679,45.8186,45.7679,45.8186,120014.0
2020-01-07 15:10:00,54.26,54.27,54.24,54.25,81463.0,45.8186,45.827,45.8017,45.8101,81463.0
2020-01-07 15:15:00,54.25,54.29,54.24,54.26,74906.0,45.8101,45.8439,45.8017,45.8186,74906.0
2020-01-07 15:20:00,54.27,54.27,54.23,54.25,106647.0,45.827,45.827,45.7933,45.8101,106647.0
2020-01-07 15:25:00,54.25,54.25,54.2,54.2,89178.0,45.8101,45.8101,45.7679,45.7679,89178.0
2020-01-07 15:30:00,54.21,54.21,54.18,54.2,93875.0,45.7764,45.7764,45.751,45.7679,93875.0
2020-01-07 15:35:00,54.19,54.22,54.18,54.2,112462.0,45.7595,45.7848,45.751,45.7679,112462.0
2020-01-07 15:40:00,54.2,54.22,54.19,54.2,83659.0,45.7679,45.7848,45.7595,45.7679,83659.0
2020-01-07 15:45:00,54.19,54.21,54.18,54.2,166918.0,45.7595,45.7764,45.751,45.7679,166918.0
2020-01-07 15:50:00,54.19,54.26,54.18,54.26,240519.0,45.7595,45.8186,45.751,45.8186,240519.0
2020-01-07 15:55:00,54.26,54.31,54.24,54.25,775485.0,45.8186,45.8608,45.8017,45.8101,775485.0
2020-01-08 09:30:00,54.27,54.43,54.18,54.42,248716.0,45.827,45.9621,45.751,45.9537,248716.0
2020-01-08 09:35:00,54.42,54.48,54.33,54.33,93349.0,45.9537,46.0044,45.8777,45.8777,93349.0
2020-01-08 09:40:00,54.34,54.38,54.23,54.23,66641.0,45.8861,45.9199,45.7933,45.7933,66641.0
2020-01-08 09:45:00,54.23,54.27,54.2,54.26,84833.0,45.7933,45.827,45.7679,45.8186,84833.0
2020-01-08 09:50:00,54.26,54.26,54.17,54.19,62608.0,45.8186,45.8186,45.7426,45.7595,62608.0
2020-01-08 09:55:00,54.19,54.23,54.15,54.21,59664.0,45.7595,45.7933,45.7257,45.7764,59664.0
2020-01-08 10:00:00,54.21,54.26,54.2,54.26,123510.0,45.7764,45.8186,45.7679,45.8186,123510.0
2020-01-08 10:05:00,54.25,54.3,54.22,54.28,92331.0,45.8101,45.8524,45.7848,45.8355,92331.0
2020-01-08 10:10:00,54.28,54.3,54.23,54.23,67354.0,45.8355,45.8524,45.7933,45.7933,67354.0
2020-01-08 10:15:00,54.23,54.31,54.23,54.3,59788.0,45.7933,45.8608,45.7933,45.8524,59788.0
2020-01-08 10:20:00,54.3,54.34,54.28,54.32,66262.0,45.8524,45.8861,45.8355,45.8693,66262.0
2020-01-08 10:25:00,54.32,54.34,54.23,54.24,55019.0,45.8693,45.8861,45.7933,45.8017,55019.0
2020-01-08 10:30:00,54.24,54.28,54.21,54.23,70258.0,45.8017,45.8355,45.7764,45.7933,70258.0
2020-01-08 10:35:00,54.23,54.29,54.21,54.29,89040.0,45.7933,45.8439,45.7764,45.8439,89040.0
2020-01-08 10:40:00,54.29,54.32,54.27,54.29,72580.0,45.8439,45.8693,45.827,45.8439,72580.0
2020-01-08 10:45:00,54.28,54.32,54.28,54.31,47579.0,45.8355,45.8693,45.8355,45.8608,47579.0
2020-01-08 10:50:00,54.31,54.36,54.3,54.32,60831.0,45.8608,45.903,45.8524,45.8693,60831.0
2020-01-08 10:55:00,54.32,54.35,54.29,54.32,33793.0,45.8693,45.8946,45.8439,45.8693,33793.0
2020-01-08 11:00:00,54.32,54.32,54.25,54.29,68996.0,45.8693,45.8693,45.8101,45.8439,68996.0
2020-01-08 11:05:00,54.29,54.32,54.28,54.29,65394.0,45.8439,45.8693,45.8355,45.8439,65394.0
2020-01-08 11:10:00,54.3,54.34,54.28,54.34,50198.0,45.8524,45.8861,45.8355,45.8861,50198.0
2020-01-08 11:15:00,54.34,54.4,54.33,54.38,67672.0,45.8861,45.9368,45.8777,45.9199,67672.0
2020-01-08 11:20:00,54.38,54.38,54.34,54.37,53867.0,45.9199,45.9199,45.8861,45.9115,53867.0
2020-01-08 11:25:00,54.36,54.45,54.35,54.42,94932.0,45.903,45.979,45.8946,45.9537,94932.0
2020-01-08 11:30:00,54.42,54.43,54.35,54.39,84293.0,45.9537,45.9621,45.8946,45.9284,84293.0
2020-01-08 11:35:00,54.4,54.48,54.38,54.46,54914.0,45.9368,46.0044,45.9199,45.9875,54914.0
2020-01-08 11:40:00,54.46,54.58,54.44,54.57,83207.0,45.9875,46.0888,45.9706,46.0804,83207.0
2020-01-08 11:45:00,54.57,54.62,54.54,54.62,45819.0,46.0804,46.1226,46.055,46.1226,45819.0
2020-01-08 11:50:00,54.61,54.64,54.59,54.62,37539.0,46.1141,46.1395,46.0973,46.1226,37539.0
2020-01-08 11:55:00,54.62,54.63,54.57,54.57,44529.0,46.1226,46.131,46.0804,46.0804,44529.0
2020-01-08 12:00:00,54.58,54.59,54.53,54.55,60229.0,46.0888,46.0973,46.0466,46.0635,60229.0
2020-01-08 12:05:00,54.55,54.57,54.52,54.53,51602.0,46.0635,46.0804,46.0381,46.0466,51602.0
2020-01-08 12:10:00,54.53,54.53,54.48,54.49,71475.0,46.0466,46.0466,46.0044,46.0128,71475.0
2020-01-08 12:15:00,54.49,54.53,54.49,54.53,37133.0,46.0128,46.0466,46.0128,46.0466,37133.0
2020-01-08 12:20:00,54.53,54.56,54.5,54.54,31427.0,46.0466,46.0719,46.0213,46.055,31427.0
2020-01-08 12:25:00,54.55,54.56,54.54,54.55,20029.0,46.0635,46.0719,46.055,46.0635,20029.0
2020-01-08 12:30:00,54.55,54.57,54.53,54.55,27367.0,46.0635,46.0804,46.0466,46.0635,27367.0
2020-01-08 12:35:00,54.55,54.55,54.51,54.53,43119.0,46.0635,46.0635,46.0297,46.0466,43119.0
2020-01-08 12:40:00,54.53,54.55,54.51,54.52,25071.0,46.0466,46.0635,46.0297,46.0381,25071.0
2020-01-08 12:45:00,54.53,54.53,54.5,54.52,23453.0,46.0466,46.0466,46.0213,46.0381,23453.0
2020-01-08 12:50:00,54.52,54.53,54.51,54.52,23670.0,46.0381,46.0466,46.0297,46.0381,23670.0
2020-01-08 12:55:00,54.53,54.54,54.51,54.51,35572.0,46.0466,46.055,46.0297,46.0297,35572.0
2020-01-08 13:00:00,54.52,54.52,54.47,54.5,22063.0,46.0381,46.0381,45.9959,46.0213,22063.0
2020-01-08 13:05:00,54.5,54.51,54.48,54.48,27252.0,46.0213,46.0297,46.0044,46.0044,27252.0
2020-01-08 13:10:00,54.48,54.5,54.46,54.5,41431.0,46.0044,46.0213,45.9875,46.0213,41431.0
2020-01-08 13:15:00,54.49,54.49,54.46,54.47,43461.0,46.0128,46.0128,45.9875,45.9959,43461.0
2020-01-08 13:20:00,54.48,54.49,54.47,54.48,29446.0,46.0044,46.0128,45.9959,46.0044,29446.0
2020-01-08 13:25:00,54.49,54.51,54.48,54.51,30209.0,46.0128,46.0297,46.0044,46.0297,30209.0
2020-01-08 13:30:00,54.51,54.53,54.49,54.52,35583.0,46.0297,46.0466,46.0128,46.0381,35583.0
2020-01-08 13:35:00,54.53,54.53,54.48,54.49,45271.0,46.0466,46.0466,46.0044,46.0128,45271.0
2020-01-08 13:40:00,54.49,54.49,54.46,54.47,26322.0,46.0128,46.0128,45.9875,45.9959,26322.0
2020-01-08 13:45:00,54.47,54.48,54.43,54.44,42850.0,45.9959,46.0044,45.9621,45.9706,42850.0
2020-01-08 13:50:00,54.44,54.46,54.42,54.44,20522.0,45.9706,45.9875,45.9537,45.9706,20522.0
2020-01-08 13:55:00,54.44,54.46,54.43,54.46,54965.0,45.9706,45.9875,45.9621,45.9875,54965.0
2020-01-08 14:00:00,54.47,54.48,54.46,54.46,37057.0,45.9959,46.0044,45.9875,45.9875,37057.0
2020-01-08 14:05:00,54.46,54.48,54.44,54.45,40829.0,45.9875,46.0044,45.9706,45.979,40829.0
2020-01-08 14:10:00,54.45,54.48,54.45,54.47,84832.0,45.979,46.0044,45.979,45.9959,84832.0
2020-01-08 14:15:00,54.48,54.48,54.44,54.44,70928.0,46.0044,46.0044,45.9706,45.9706,70928.0
2020-01-08 14:20:00,54.44,54.45,54.44,54.44,34312.0,45.9706,45.979,45.9706,45.9706,34312.0
2020-01-08 14:25:00,54.45,54.45,54.41,54.43,63197.0,45.979,45.979,45.9453,45.9621,63197.0
2020-01-08 14:30:00,54.43,54.44,54.4,54.4,107507.0,45.9621,45.9706,45.9368,45.9368,107507.0
2020-01-08 14:35:00,54.41,54.41,54.38,54.38,38389.0,45.9453,45.9453,45.9199,45.9199,38389.0
2020-01-08 14:40:00,54.38,54.44,54.37,54.43,38364.0,45.9199,45.9706,45.9115,45.9621,38364.0
2020-01-08 14:45:00,54.42,54.47,54.4,54.47,54745.0,45.9537,45.9959,45.9368,45.9959,54745.0
2020-01-08 14:50:00,54.47,54.52,54.46,54.5,68034.0,45.9959,46.0381,45.9875,46.0213,68034.0
2020-01-08 14:55:00,54.5,54.54,54.49,54.54,45905.0,46.0213,46.055,46.0128,46.055,45905.0
2020-01-08 15:00:00,54.54,54.56,54.53,54.56,45232.0,46.055,46.0719,46.0466,46.0719,45232.0
2020-01-08 15:05:00,54.55,54.57,54.54,54.56,56442.0,46.0635,46.0804,46.055,46.0719,56442.0
2020-01-08 15:10:00,54.57,54.57,54.54,54.56,40135.0,46.0804,46.0804,46.055,46.0719,40135.0
2020-01-08 15:15:00,54.57,54.58,54.55,54.55,63200.0,46.0804,46.0888,46.0635,46.0635,63200.0
2020-01-08 15:20:00,54.55,54.58,54.55,54.58,48999.0,46.0635,46.0888,46.0635,46.0888,48999.0
2020-01-08 15:25:00,54.58,54.62,54.57,54.61,58262.0,46.0888,46.1226,46.0804,46.1141,58262.0
2020-01-08 15:30:00,54.61,54.62,54.58,54.61,78240.0,46.1141,46.1226,46.0888,46.1141,78240.0
2020-01-08 15:35:00,54.61,54.61,54.56,54.58,127126.0,46.1141,46.1141,46.0719,46.0888,127126.0
2020-01-08 15:40:00,54.58,54.58,54.55,54.55,113984.0,46.0888,46.0888,46.0635,46.0635,113984.0
2020-01-08 15:45:00,54.55,54.56,54.41,54.41,288535.0,46.0635,46.0719,45.9453,45.9453,288535.0
2020-01-08 15:50:00,54.41,54.46,54.39,54.43,285686.0,45.9453,45.9875,45.9284,45.9621,285686.0
2020-01-08 15:55:00,54.42,54.43,54.33,54.36,475535.0,45.9537,45.9621,45.8777,45.903,475535.0
2020-01-09 09:30:00,55.0,55.03,54.83,54.89,847930.0,46.4435,46.4688,46.2999,46.3506,847930.0
2020-01-09 09:35:00,54.9,55.06,54.89,54.98,321421.0,46.359,46.4941,46.3506,46.4266,321421.0
2020-01-09 09:40:00,54.98,55.04,54.97,54.98,187931.0,46.4266,46.4772,46.4181,46.4266,187931.0
2020-01-09 09:45:00,54.98,55.03,54.96,54.98,156020.0,46.4266,46.4688,46.4097,46.4266,156020.0
2020-01-09 09:50:00,54.98,54.98,54.87,54.93,143314.0,46.4266,46.4266,46.3337,46.3844,143314.0
2020-01-09 09:55:00,54.93,54.97,54.91,54.96,162592.0,46.3844,46.4181,46.3675,46.4097,162592.0
2020-01-09 10:00:00,54.95,55.02,54.92,55.01,170164.0,46.4012,46.4604,46.3759,46.4519,170164.0
2020-01-09 10:05:00,55.01,55.08,55.0,55.06,115768.0,46.4519,46.511,46.4435,46.4941,115768.0
2020-01-09 10:10:00,55.05,55.08,55.04,55.05,73292.0,46.4857,46.511,46.4772,46.4857,73292.0
2020-01-09 10:15:00,55.04,55.16,55.02,55.13,175837.0,46.4772,46.5786,46.4604,46.5532,175837.0
2020-01-09 10:20:00,55.13,55.18,55.12,55.14,137369.0,46.5532,46.5955,46.5448,46.5617,137369.0
2020-01-09 10:25:00,55.14,55.14,55.07,55.09,252117.0,46.5617,46.5617,46.5026,46.5195,252117.0
2020-01-09 10:30:00,55.09,55.15,55.06,55.12,155395.0,46.5195,46.5701,46.4941,46.5448,155395.0
2020-01-09 10:35:00,55.12,55.15,55.11,55.12,150594.0,46.5448,46.5701,46.5364,46.5448,150594.0
2020-01-09 10:40:00,55.12,55.15,55.1,55.12,94591.0,46.5448,46.5701,46.5279,46.5448,94591.0
2020-01-09 10:45:00,55.12,55.26,55.12,55.21,293739.0,46.5448,46.663,46.5448,46.6208,293739.0
2020-01-09 10:50:00,55.21,55.23,55.15,55.22,80714.0,46.6208,46.6377,46.5701,46.6292,80714.0
2020-01-09 10:55:00,55.22,55.24,55.17,55.23,103777.0,46.6292,46.6461,46.587,46.6377,103777.0
2020-01-09 11:00:00,55.23,55.23,55.16,55.16,93851.0,46.6377,46.6377,46.5786,46.5786,93851.0
2020-01-09 11:05:00,55.16,55.2,55.16,55.17,95871.0,46.5786,46.6124,46.5786,46.587,95871.0
2020-01-09 11:10:00,55.17,55.17,55.07,55.08,106736.0,46.587,46.587,46.5026,46.511,106736.0
2020-01-09 11:15:00,55.07,55.08,55.03,55.08,95188.0,46.5026,46.511,46.4688,46.511,95188.0
2020-01-09 11:20:00,55.07,55.08,55.01,55.04,102328.0,46.5026,46.511,46.4519,46.4772,102328.0
2020-01-09 11:25:00,55.03,55.05,55.0,55.04,55749.0,46.4688,46.4857,46.4435,46.4772,55749.0
2020-01-09 11:30:00,55.03,55.08,55.01,55.07,79388.0,46.4688,46.511,46.4519,46.5026,79388.0
2020-01-09 11:35:00,55.07,55.07,55.01,55.01,47214.0,46.5026,46.5026,46.4519,46.4519,47214.0
2020-01-09 11:40:00,55.02,55.02,54.93,54.96,82699.0,46.4604,46.4604,46.3844,46.4097,82699.0
2020-01-09 11:45:00,54.97,54.99,54.95,54.98,63863.0,46.4181,46.435,46.4012,46.4266,63863.0
2020-01-09 11:50:00,54.98,55.0,54.95,55.0,71133.0,46.4266,46.4435,46.4012,46.4435,71133.0
2020-01-09 11:55:00,55.0,55.04,54.99,55.03,136120.0,46.4435,46.4772,46.435,46.4688,136120.0
2020-01-09 12:00:00,55.03,55.07,55.02,55.05,89563.0,46.4688,46.5026,46.4604,46.4857,89563.0
2020-01-09 12:05:00,55.05,55.07,55.04,55.05,71686.0,46.4857,46.5026,46.4772,46.4857,71686.0
2020-01-09 12:10:00,55.05,55.12,55.04,55.12,73667.0,46.4857,46.5448,46.4772,46.5448,73667.0
2020-01-09 12:15:00,55.12,55.17,55.1,55.16,75998.0,46.5448,46.587,46.5279,46.5786,75998.0
2020-01-09 12:20:00,55.16,55.17,55.1,55.11,58084.0,46.5786,46.587,46.5279,46.5364,58084.0
2020-01-09 12:25:00,55.11,55.12,55.08,55.1,60256.0,46.5364,46.5448,46.511,46.5279,60256.0
2020-01-09 12:30:00,55.1,55.1,55.05,55.05,72221.0,46.5279,46.5279,46.4857,46.4857,72221.0
2020-01-09 12:35:00,55.05,55.11,55.05,55.11,81639.0,46.4857,46.5364,46.4857,46.5364,81639.0
2020-01-09 12:40:00,55.1,55.17,55.1,55.16,74368.0,46.5279,46.587,46.5279,46.5786,74368.0
2020-01-09 12:45:00,55.17,55.18,55.13,55.16,51420.0,46.587,46.5955,46.5532,46.5786,51420.0
2020-01-09 12:50:00,55.15,55.17,55.14,55.16,42170.0,46.5701,46.587,46.5617,46.5786,42170.0
2020-01-09 12:55:00,55.15,55.2,55.14,55.2,79126.0,46.5701,46.6124,46.5617,46.6124,79126.0
2020-01-09 13:00:00,55.2,55.21,55.17,55.17,60303.0,46.6124,46.6208,46.587,46.587,60303.0
2020-01-09 13:05:00,55.17,55.18,55.14,55.15,64270.0,46.587,46.5955,46.5617,46.5701,64270.0
2020-01-09 13:10:00,55.14,55.15,55.05,55.05,58132.0,46.5617,46.5701,46.4857,46.4857,58132.0
2020-01-09 13:15:00,55.05,55.07,55.02,55.02,120575.0,46.4857,46.5026,46.4604,46.4604,120575.0
2020-01-09 13:20:00,55.03,55.08,55.01,55.04,74739.0,46.4688,46.511,46.4519,46.4772,74739.0
2020-01-09 13:25:00,55.05,55.1,55.04,55.09,68061.0,46.4857,46.5279,46.4772,46.5195,68061.0
2020-01-09 13:30:00,55.09,55.12,55.08,55.1,49461.0,46.5195,46.5448,46.511,46.5279,49461.0
2020-01-09 13:35:00,55.11,55.16,55.1,55.15,37020.0,46.5364,46.5786,46.5279,46.5701,37020.0
2020-01-09 13:40:00,55.15,55.2,55.14,55.19,97906.0,46.5701,46.6124,46.5617,46.6039,97906.0
2020-01-09 13:45:00,55.2,55.24,55.19,55.23,250936.0,46.6124,46.6461,46.6039,46.6377,250936.0
2020-01-09 13:50:00,55.23,55.27,55.22,55.24,142243.0,46.6377,46.6715,46.6292,46.6461,142243.0
2020-01-09 13:55:00,55.25,55.29,55.24,55.28,113414.0,46.6546,46.6883,46.6461,46.6799,113414.0
2020-01-09 14:00:00,55.29,55.29,55.25,55.28,121329.0,46.6883,46.6883,46.6546,46.6799,121329.0
2020-01-09 14:05:00,55.28,55.34,55.25,55.33,139194.0,46.6799,46.7306,46.6546,46.7221,139194.0
2020-01-09 14:10:00,55.33,55.34,55.28,55.32,88236.0,46.7221,46.7306,46.6799,46.7137,88236.0
2020-01-09 14:15:00,55.31,55.33,55.28,55.29,58535.0,46.7052,46.7221,46.6799,46.6883,58535.0
2020-01-09 14:20:00,55.29,55.31,55.28,55.31,75985.0,46.6883,46.7052,46.6799,46.7052,75985.0
2020-01-09 14:25:00,55.3,55.33,55.29,55.3,86606.0,46.6968,46.7221,46.6883,46.6968,86606.0
2020-01-09 14:30:00,55.3,55.33,55.29,55.32,74915.0,46.6968,46.7221,46.6883,46.7137,74915.0
2020-01-09 14:35:00,55.32,55.35,55.3,55.32,132144.0,46.7137,46.739,46.6968,46.7137,132144.0
2020-01-09 14:40:00,55.32,55.33,55.29,55.32,79666.0,46.7137,46.7221,46.6883,46.7137,79666.0
2020-01-09 14:45:00,55.32,55.33,55.3,55.32,55515.0,46.7137,46.7221,46.6968,46.7137,55515.0
2020-01-09 14:50:00,55.32,55.33,55.3,55.33,67354.0,46.7137,46.7221,46.6968,46.7221,67354.0
2020-01-09 14:55:00,55.33,55.37,55.32,55.35,97364.0,46.7221,46.7559,46.7137,46.739,97364.0
2020-01-09 15:00:00,55.36,55.36,55.31,55.32,123873.0,46.7475,46.7475,46.7052,46.7137,123873.0
2020-01-09 15:05:00,55.32,55.36,55.31,55.35,104385.0,46.7137,46.7475,46.7052,46.739,104385.0
2020-01-09 15:10:00,55.36,55.37,55.35,55.36,99458.0,46.7475,46.7559,46.739,46.7475,99458.0
2020-01-09 15:15:00,55.36,55.39,55.35,55.37,128836.0,46.7475,46.7728,46.739,46.7559,128836.0
2020-01-09 15:20:00,55.37,55.38,55.36,55.37,115019.0,46.7559,46.7643,46.7475,46.7559,115019.0
2020-01-09 15:25:00,55.37,55.4,55.35,55.38,120930.0,46.7559,46.7812,46.739,46.7643,120930.0
2020-01-09 15:30:00,55.39,55.39,55.34,55.35,107048.0,46.7728,46.7728,46.7306,46.739,107048.0
2020-01-09 15:35:00,55.34,55.36,55.34,55.36,108165.0,46.7306,46.7475,46.7306,46.7475,108165.0
2020-01-09 15:40:00,55.36,55.38,55.35,55.37,133101.0,46.7475,46.7643,46.739,46.7559,133101.0
2020-01-09 15:45:00,55.37,55.37,55.31,55.32,204855.0,46.7559,46.7559,46.7052,46.7137,204855.0
2020-01-09 15:50:00,55.32,55.35,55.31,55.34,346298.0,46.7137,46.739,46.7052,46.7306,346298.0
2020-01-09 15:55:00,55.34,55.37,55.31,55.33,682345.0,46.7306,46.7559,46.7052,46.7221,682345.0
2020-01-10 09:30:00,55.48,55.64,55.45,55.59,671763.0,46.8488,46.9839,46.8235,46.9417,671763.0
2020-01-10 09:35:00,55.58,55.69,55.51,55.68,229421.0,46.9332,47.0261,46.8741,47.0177,229421.0
2020-01-10 09:40:00,55.67,55.74,55.62,55.69,185182.0,47.0092,47.0683,46.967,47.0261,185182.0
2020-01-10 09:45:00,55.68,55.74,55.68,55.73,129938.0,47.0177,47.0683,47.0177,47.0599,129938.0
2020-01-10 09:50:00,55.72,55.74,55.66,55.7,108167.0,47.0515,47.0683,47.0008,47.0346,108167.0
2020-01-10 09:55:00,55.7,55.73,55.66,55.73,91354.0,47.0346,47.0599,47.0008,47.0599,91354.0
2020-01-10 10:00:00,55.73,55.84,55.72,55.84,227853.0,47.0599,47.1528,47.0515,47.1528,227853.0
2020-01-10 10:05:00,55.84,55.84,55.76,55.79,89615.0,47.1528,47.1528,47.0852,47.1106,89615.0
2020-01-10 10:10:00,55.79,55.81,55.73,55.75,60992.0,47.1106,47.1275,47.0599,47.0768,60992.0
2020-01-10 10:15:00,55.74,55.75,55.68,55.69,117610.0,47.0683,47.0768,47.0177,47.0261,117610.0
2020-01-10 10:20:00,55.69,55.74,55.69,55.73,58719.0,47.0261,47.0683,47.0261,47.0599,58719.0
2020-01-10 10:25:00,55.74,55.75,55.71,55.72,56029.0,47.0683,47.0768,47.043,47.0515,56029.0
2020-01-10 10:30:00,55.72,55.78,55.71,55.77,177643.0,47.0515,47.1021,47.043,47.0937,177643.0
2020-01-10 10:35:00,55.76,55.78,55.73,55.76,63254.0,47.0852,47.1021,47.0599,47.0852,63254.0
2020-01-10 10:40:00,55.76,55.8,55.75,55.79,71199.0,47.0852,47.119,47.0768,47.1106,71199.0
2020-01-10 10:45:00,55.79,55.8,55.77,55.78,51068.0,47.1106,47.119,47.0937,47.1021,51068.0
2020-01-10 10:50:00,55.78,55.78,55.76,55.76,97677.0,47.1021,47.1021,47.0852,47.0852,97677.0
2020-01-10 10:55:00,55.76,55.8,55.76,55.77,103904.0,47.0852,47.119,47.0852,47.0937,103904.0
2020-01-10 11:00:00,55.76,55.86,55.75,55.86,155300.0,47.0852,47.1697,47.0768,47.1697,155300.0
2020-01-10 11:05:00,55.85,55.86,55.82,55.84,61029.0,47.1612,47.1697,47.1359,47.1528,61029.0
2020-01-10 11:10:00,55.84,55.87,55.81,55.86,178102.0,47.1528,47.1781,47.1275,47.1697,178102.0
2020-01-10 11:15:00,55.86,55.88,55.84,55.86,88609.0,47.1697,47.1866,47.1528,47.1697,88609.0
2020-01-10 11:20:00,55.86,55.87,55.85,55.85,93537.0,47.1697,47.1781,47.1612,47.1612,93537.0
2020-01-10 11:25:00,55.85,55.87,55.84,55.87,85567.0,47.1612,47.1781,47.1528,47.1781,85567.0
2020-01-10 11:30:00,55.87,55.89,55.85,55.87,95998.0,47.1781,47.195,47.1612,47.1781,95998.0
2020-01-10 11:35:00,55.87,55.88,55.84,55.87,132067.0,47.1781,47.1866,47.1528,47.1781,132067.0
2020-01-10 11:40:00,55.87,55.89,55.85,55.89,71157.0,47.1781,47.195,47.1612,47.195,71157.0
2020-01-10 11:45:00,55.89,55.9,55.86,55.9,52881.0,47.195,47.2034,47.1697,47.2034,52881.0
2020-01-10 11:50:00,55.89,55.93,55.86,55.87,181900.0,47.195,47.2288,47.1697,47.1781,181900.0
2020-01-10 11:55:00,55.88,55.88,55.85,55.85,77616.0,47.1866,47.1866,47.1612,47.1612,77616.0
2020-01-10 12:00:00,55.85,55.86,55.8,55.83,173351.0,47.1612,47.1697,47.119,47.1443,173351.0
2020-01-10 12:05:00,55.82,55.85,55.82,55.82,68451.0,47.1359,47.1612,47.1359,47.1359,68451.0
2020-01-10 12:10:00,55.82,55.82,55.78,55.79,78100.0,47.1359,47.1359,47.1021,47.1106,78100.0
2020-01-10 12:15:00,55.79,55.8,55.77,55.78,39489.0,47.1106,47.119,47.0937,47.1021,39489.0
2020-01-10 12:20:00,55.79,55.79,55.76,55.78,23649.0,47.1106,47.1106,47.0852,47.1021,23649.0
2020-01-10 12:25:00,55.78,55.79,55.77,55.77,35304.0,47.1021,47.1106,47.0937,47.0937,35304.0
2020-01-10 12:30:00,55.78,55.79,55.76,55.79,126033.0,47.1021,47.1106,47.0852,47.1106,126033.0
2020-01-10 12:35:00,55.79,55.8,55.78,55.79,72437.0,47.1106,47.119,47.1021,47.1106,72437.0
2020-01-10 12:40:00,55.79,55.8,55.78,55.79,34729.0,47.1106,47.119,47.1021,47.1106,34729.0
2020-01-10 12:45:00,55.79,55.8,55.78,55.79,35981.0,47.1106,47.119,47.1021,47.1106,35981.0
2020-01-10 12:50:00,55.79,55.79,55.77,55.79,28548.0,47.1106,47.1106,47.0937,47.1106,28548.0
2020-01-10 12:55:00,55.79,55.79,55.76,55.78,49957.0,47.1106,47.1106,47.0852,47.1021,49957.0
2020-01-10 13:00:00,55.79,55.8,55.76,55.79,103702.0,47.1106,47.119,47.0852,47.1106,103702.0
2020-01-10 13:05:00,55.78,55.8,55.78,55.79,44508.0,47.1021,47.119,47.1021,47.1106,44508.0
2020-01-10 13:10:00,55.79,55.82,55.79,55.8,39775.0,47.1106,47.1359,47.1106,47.119,39775.0
2020-01-10 13:15:00,55.8,55.83,55.79,55.83,45939.0,47.119,47.1443,47.1106,47.1443,45939.0
2020-01-10 13:20:00,55.83,55.85,55.82,55.85,57512.0,47.1443,47.1612,47.1359,47.1612,57512.0
2020-01-10 13:25:00,55.85,55.86,55.83,55.86,44494.0,47.1612,47.1697,47.1443,47.1697,44494.0
2020-01-10 13:30:00,55.86,55.86,55.82,55.83,44463.0,47.1697,47.1697,47.1359,47.1443,44463.0
2020-01-10 13:35:00,55.83,55.84,55.8,55.82,33466.0,47.1443,47.1528,47.119,47.1359,33466.0
2020-01-10 13:40:00,55.82,55.82,55.8,55.82,31043.0,47.1359,47.1359,47.119,47.1359,31043.0
2020-01-10 13:45:00,55.82,55.82,55.78,55.79,85196.0,47.1359,47.1359,47.1021,47.1106,85196.0
2020-01-10 13:50:00,55.79,55.8,55.76,55.78,69462.0,47.1106,47.119,47.0852,47.1021,69462.0
2020-01-10 13:55:00,55.79,55.8,55.78,55.79,54424.0,47.1106,47.119,47.1021,47.1106,54424.0
2020-01-10 14:00:00,55.78,55.8,55.73,55.73,98218.0,47.1021,47.119,47.0599,47.0599,98218.0
2020-01-10 14:05:00,55.73,55.75,55.7,55.72,178101.0,47.0599,47.0768,47.0346,47.0515,178101.0
2020-01-10 14:10:00,55.71,55.73,55.69,55.7,114072.0,47.043,47.0599,47.0261,47.0346,114072.0
2020-01-10 14:15:00,55.7,55.73,55.7,55.72,104204.0,47.0346,47.0599,47.0346,47.0515,104204.0
2020-01-10 14:20:00,55.71,55.72,55.69,55.71,32100.0,47.043,47.0515,47.0261,47.043,32100.0
2020-01-10 14:25:00,55.7,55.71,55.69,55.71,76196.0,47.0346,47.043,47.0261,47.043,76196.0
2020-01-10 14:30:00,55.71,55.71,55.67,55.7,53518.0,47.043,47.043,47.0092,47.0346,53518.0
2020-01-10 14:35:00,55.7,55.72,55.68,55.7,66752.0,47.0346,47.0515,47.0177,47.0346,66752.0
2020-01-10 14:40:00,55.7,55.71,55.68,55.7,65554.0,47.0346,47.043,47.0177,47.0346,65554.0
2020-01-10 14:45:00,55.7,55.71,55.68,55.71,45232.0,47.0346,47.043,47.0177,47.043,45232.0
2020-01-10 14:50:00,55.71,55.71,55.68,55.7,41025.0,47.043,47.043,47.0177,47.0346,41025.0
2020-01-10 14:55:00,55.69,55.7,55.65,55.66,41603.0,47.0261,47.0346,46.9923,47.0008,41603.0
2020-01-10 15:00:00,55.66,55.66,55.6,55.64,86822.0,47.0008,47.0008,46.9501,46.9839,86822.0
2020-01-10 15:05:00,55.63,55.64,55.58,55.61,62692.0,46.9755,46.9839,46.9332,46.9586,62692.0
2020-01-10 15:10:00,55.6,55.6,55.56,55.56,56022.0,46.9501,46.9501,46.9163,46.9163,56022.0
2020-01-10 15:15:00,55.56,55.6,55.54,55.57,208324.0,46.9163,46.9501,46.8995,46.9248,208324.0
2020-01-10 15:20:00,55.57,55.58,55.54,55.57,106319.0,46.9248,46.9332,46.8995,46.9248,106319.0
2020-01-10 15:25:00,55.57,55.58,55.54,55.55,102194.0,46.9248,46.9332,46.8995,46.9079,102194.0
2020-01-10 15:30:00,55.54,55.55,55.51,55.51,145531.0,46.8995,46.9079,46.8741,46.8741,145531.0
2020-01-10 15:35:00,55.51,55.53,55.46,55.47,138005.0,46.8741,46.891,46.8319,46.8403,138005.0
2020-01-10 15:40:00,55.47,55.49,55.46,55.49,113842.0,46.8403,46.8572,46.8319,46.8572,113842.0
2020-01-10 15:45:00,55.49,55.54,55.47,55.48,171468.0,46.8572,46.8995,46.8403,46.8488,171468.0
2020-01-10 15:50:00,55.48,55.5,55.46,55.49,601988.0,46.8488,46.8657,46.8319,46.8572,601988.0
2020-01-10 15:55:00,55.48,55.56,55.48,55.53,656653.0,46.8488,46.9163,46.8488,46.891,656653.0
2020-01-13 09:30:00,55.53,55.76,55.42,55.68,786814.0,46.891,47.0852,46.7981,47.0177,786814.0
2020-01-13 09:35:00,55.66,55.8,55.63,55.78,104743.0,47.0008,47.119,46.9755,47.1021,104743.0
2020-01-13 09:40:00,55.78,55.86,55.73,55.86,75437.0,47.1021,47.1697,47.0599,47.1697,75437.0
2020-01-13 09:45:00,55.86,55.88,55.79,55.8,202118.0,47.1697,47.1866,47.1106,47.119,202118.0
2020-01-13 09:50:00,55.79,55.84,55.77,55.84,58152.0,47.1106,47.1528,47.0937,47.1528,58152.0
2020-01-13 09:55:00,55.83,55.92,55.83,55.91,121231.0,47.1443,47.2203,47.1443,47.2119,121231.0
2020-01-13 10:00:00,55.91,55.93,55.88,55.93,148137.0,47.2119,47.2288,47.1866,47.2288,148137.0
2020-01-13 10:05:00,55.93,55.95,55.87,55.91,160331.0,47.2288,47.2457,47.1781,47.2119,160331.0
2020-01-13 10:10:00,55.91,55.94,55.89,55.92,79121.0,47.2119,47.2372,47.195,47.2203,79121.0
2020-01-13 10:15:00,55.92,55.93,55.89,55.93,155515.0,47.2203,47.2288,47.195,47.2288,155515.0
2020-01-13 10:20:00,55.93,56.07,55.92,56.03,664824.0,47.2288,47.347,47.2203,47.3132,664824.0
2020-01-13 10:25:00,56.04,56.1,56.03,56.09,165888.0,47.3217,47.3723,47.3132,47.3639,165888.0
2020-01-13 10:30:00,56.09,56.1,56.03,56.09,146614.0,47.3639,47.3723,47.3132,47.3639,146614.0
2020-01-13 10:35:00,56.09,56.13,56.08,56.13,58380.0,47.3639,47.3977,47.3554,47.3977,58380.0
2020-01-13 10:40:00,56.13,56.23,56.12,56.21,155098.0,47.3977,47.4821,47.3892,47.4652,155098.0
2020-01-13 10:45:00,56.21,56.21,56.07,56.1,90058.0,47.4652,47.4652,47.347,47.3723,90058.0
2020-01-13 10:50:00,56.1,56.11,56.0,56.01,82641.0,47.3723,47.3808,47.2879,47.2963,82641.0
2020-01-13 10:55:00,56.02,56.09,56.01,56.09,72714.0,47.3048,47.3639,47.2963,47.3639,72714.0
2020-01-13 11:00:00,56.09,56.11,56.02,56.06,61266.0,47.3639,47.3808,47.3048,47.3386,61266.0
2020-01-13 11:05:00,56.06,56.14,56.06,56.13,62637.0,47.3386,47.4061,47.3386,47.3977,62637.0
2020-01-13 11:10:00,56.13,56.17,56.0,56.08,1382955.0,47.3977,47.4314,47.2879,47.3554,1382955.0
2020-01-13 11:15:00,56.07,56.17,56.06,56.12,151507.0,47.347,47.4314,47.3386,47.3892,151507.0
2020-01-13 11:20:00,56.11,56.14,56.1,56.13,119491.0,47.3808,47.4061,47.3723,47.3977,119491.0
2020-01-13 11:25:00,56.13,56.13,56.01,56.02,196402.0,47.3977,47.3977,47.2963,47.3048,196402.0
2020-01-13 11:30:00,56.03,56.04,55.98,56.04,125765.0,47.3132,47.3217,47.271,47.3217,125765.0
2020-01-13 11:35:00,56.04,56.05,56.0,56.02,64048.0,47.3217,47.3301,47.2879,47.3048,64048.0
2020-01-13 11:40:00,56.02,56.04,56.0,56.01,66506.0,47.3048,47.3217,47.2879,47.2963,66506.0
2020-01-13 11:45:00,56.01,56.03,55.99,56.03,57167.0,47.2963,47.3132,47.2794,47.3132,57167.0
2020-01-13 11:50:00,56.03,56.05,55.99,56.0,79626.0,47.3132,47.3301,47.2794,47.2879,79626.0
2020-01-13 11:55:00,56.01,56.02,55.97,55.99,59168.0,47.2963,47.3048,47.2626,47.2794,59168.0
2020-01-13 12:00:00,56.0,56.01,55.98,56.0,81797.0,47.2879,47.2963,47.271,47.2879,81797.0
2020-01-13 12:05:00,56.0,56.01,55.98,55.98,63597.0,47.2879,47.2963,47.271,47.271,63597.0
2020-01-13 12:10:00,55.99,56.02,55.98,56.02,40000.0,47.2794,47.3048,47.271,47.3048,40000.0
2020-01-13 12:15:00,56.02,56.04,56.01,56.02,46638.0,47.3048,47.3217,47.2963,47.3048,46638.0
2020-01-13 12:20:00,56.03,56.03,56.0,56.0,60695.0,47.3132,47.3132,47.2879,47.2879,60695.0
2020-01-13 12:25:00,56.0,56.04,55.99,56.03,96960.0,47.2879,47.3217,47.2794,47.3132,96960.0
2020-01-13 12:30:00,56.03,56.05,56.03,56.04,39596.0,47.3132,47.3301,47.3132,47.3217,39596.0
2020-01-13 12:35:00,56.04,56.04,56.0,56.02,89670.0,47.3217,47.3217,47.2879,47.3048,89670.0
2020-01-13 12:40:00,56.02,56.03,56.01,56.01,44455.0,47.3048,47.3132,47.2963,47.2963,44455.0
2020-01-13 12:45:00,56.01,56.04,56.01,56.04,33251.0,47.2963,47.3217,47.2963,47.3217,33251.0
2020-01-13 12:50:00,56.03,56.05,56.03,56.04,22184.0,47.3132,47.3301,47.3132,47.3217,22184.0
2020-01-13 12:55:00,56.05,56.05,56.03,56.04,39573.0,47.3301,47.3301,47.3132,47.3217,39573.0
2020-01-13 13:00:00,56.04,56.05,56.01,56.02,32635.0,47.3217,47.3301,47.2963,47.3048,32635.0
2020-01-13 13:05:00,56.02,56.06,56.01,56.05,28524.0,47.3048,47.3386,47.2963,47.3301,28524.0
2020-01-13 13:10:00,56.04,56.04,56.0,56.0,26113.0,47.3217,47.3217,47.2879,47.2879,26113.0
2020-01-13 13:15:00,56.01,56.01,56.0,56.01,45610.0,47.2963,47.2963,47.2879,47.2963,45610.0
2020-01-13 13:20:00,56.01,56.02,55.99,56.01,42446.0,47.2963,47.3048,47.2794,47.2963,42446.0
2020-01-13 13:25:00,56.01,56.03,55.99,56.0,60798.0,47.2963,47.3132,47.2794,47.2879,60798.0
2020-01-13 13:30:00,56.0,56.02,55.98,56.01,63415.0,47.2879,47.3048,47.271,47.2963,63415.0
2020-01-13 13:35:00,56.01,56.01,55.99,56.0,47719.0,47.2963,47.2963,47.2794,47.2879,47719.0
2020-01-13 13:40:00,56.0,56.01,55.99,56.01,29729.0,47.2879,47.2963,47.2794,47.2963,29729.0
2020-01-13 13:45:00,56.01,56.03,56.0,56.02,59664.0,47.2963,47.3132,47.2879,47.3048,59664.0
2020-01-13 13:50:00,56.01,56.04,56.0,56.02,63281.0,47.2963,47.3217,47.2879,47.3048,63281.0
2020-01-13 13:55:00,56.02,56.06,56.01,56.05,40574.0,47.3048,47.3386,47.2963,47.3301,40574.0
2020-01-13 14:00:00,56.05,56.06,56.02,56.06,53821.0,47.3301,47.3386,47.3048,47.3386,53821.0
2020-01-13 14:05:00,56.06,56.08,56.04,56.06,50239.0,47.3386,47.3554,47.3217,47.3386,50239.0
2020-01-13 14:10:00,56.06,56.07,56.05,56.07,21745.0,47.3386,47.347,47.3301,47.347,21745.0
2020-01-13 14:15:00,56.07,56.09,56.06,56.09,32887.0,47.347,47.3639,47.3386,47.3639,32887.0
2020-01-13 14:20:00,56.09,56.09,56.06,56.07,52067.0,47.3639,47.3639,47.3386,47.347,52067.0
2020-01-13 14:25:00,56.07,56.09,56.06,56.09,41747.0,47.347,47.3639,47.3386,47.3639,41747.0
2020-01-13 14:30:00,56.08,56.11,56.08,56.1,85381.0,47.3554,47.3808,47.3554,47.3723,85381.0
2020-01-13 14:35:00,56.1,56.14,56.09,56.12,37154.0,47.3723,47.4061,47.3639,47.3892,37154.0
2020-01-13 14:40:00,56.12,56.14,56.1,56.12,115814.0,47.3892,47.4061,47.3723,47.3892,115814.0
2020-01-13 14:45:00,56.13,56.14,56.12,56.14,37141.0,47.3977,47.4061,47.3892,47.4061,37141.0
2020-01-13 14:50:00,56.14,56.14,56.12,56.14,63059.0,47.4061,47.4061,47.3892,47.4061,63059.0
2020-01-13 14:55:00,56.14,56.14,56.09,56.12,82929.0,47.4061,47.4061,47.3639,47.3892,82929.0
2020-01-13 15:00:00,56.11,56.12,56.09,56.11,132794.0,47.3808,47.3892,47.3639,47.3808,132794.0
2020-01-13 15:05:00,56.11,56.11,56.08,56.1,128708.0,47.3808,47.3808,47.3554,47.3723,128708.0
2020-01-13 15:10:00,56.11,56.12,56.09,56.12,74501.0,47.3808,47.3892,47.3639,47.3892,74501.0
2020-01-13 15:15:00,56.12,56.12,56.07,56.1,81011.0,47.3892,47.3892,47.347,47.3723,81011.0
2020-01-13 15:20:00,56.09,56.1,56.08,56.09,45028.0,47.3639,47.3723,47.3554,47.3639,45028.0
2020-01-13 15:25:00,56.08,56.09,56.0,56.02,150917.0,47.3554,47.3639,47.2879,47.3048,150917.0
2020-01-13 15:30:00,56.02,56.04,55.99,56.03,115075.0,47.3048,47.3217,47.2794,47.3132,115075.0
2020-01-13 15:35:00,56.03,56.03,56.02,56.03,75299.0,47.3132,47.3132,47.3048,47.3132,75299.0
2020-01-13 15:40:00,56.03,56.03,56.01,56.02,132846.0,47.3132,47.3132,47.2963,47.3048,132846.0
2020-01-13 15:45:00,56.02,56.08,56.01,56.08,115262.0,47.3048,47.3554,47.2963,47.3554,115262.0
2020-01-13 15:50:00,56.07,56.08,56.03,56.08,255239.0,47.347,47.3554,47.3132,47.3554,255239.0
2020-01-13 15:55:00,56.08,56.13,56.05,56.13,453380.0,47.3554,47.3977,47.3301,47.3977,453380.0
2020-01-14 09:30:00,56.24,56.3,56.09,56.1,499888.0,47.4906,47.5412,47.3639,47.3723,499888.0
2020-01-14 09:35:00,56.11,56.16,56.05,56.09,113931.0,47.3808,47.423,47.3301,47.3639,113931.0
2020-01-14 09:40:00,56.09,56.16,56.04,56.08,93178.0,47.3639,47.423,47.3217,47.3554,93178.0
2020-01-14 09:45:00,56.08,56.1,55.99,56.0,145168.0,47.3554,47.3723,47.2794,47.2879,145168.0
2020-01-14 09:50:00,56.0,56.02,55.97,56.01,144459.0,47.2879,47.3048,47.2626,47.2963,144459.0
2020-01-14 09:55:00,56.01,56.04,55.98,56.01,63239.0,47.2963,47.3217,47.271,47.2963,63239.0
2020-01-14 10:00:00,56.01,56.06,56.0,56.02,85357.0,47.2963,47.3386,47.2879,47.3048,85357.0
2020-01-14 10:05:00,56.02,56.02,55.95,55.99,139510.0,47.3048,47.3048,47.2457,47.2794,139510.0
2020-01-14 10:10:00,55.99,56.03,55.98,55.99,95200.0,47.2794,47.3132,47.271,47.2794,95200.0
2020-01-14 10:15:00,56.0,56.0,55.96,55.97,119784.0,47.2879,47.2879,47.2541,47.2626,119784.0
2020-01-14 10:20:00,55.96,56.0,55.94,55.94,105316.0,47.2541,47.2879,47.2372,47.2372,105316.0
2020-01-14 10:25:00,55.95,55.95,55.88,55.9,100599.0,47.2457,47.2457,47.1866,47.2034,100599.0
2020-01-14 10:30:00,55.9,55.96,55.89,55.94,82361.0,47.2034,47.2541,47.195,47.2372,82361.0
2020-01-14 10:35:00,55.94,56.01,55.93,56.01,93236.0,47.2372,47.2963,47.2288,47.2963,93236.0
2020-01-14 10:40:00,56.01,56.07,56.0,56.03,73520.0,47.2963,47.347,47.2879,47.3132,73520.0
2020-01-14 10:45:00,56.03,56.03,55.98,56.02,59905.0,47.3132,47.3132,47.271,47.3048,59905.0
2020-01-14 10:50:00,56.02,56.02,55.96,55.98,52739.0,47.3048,47.3048,47.2541,47.271,52739.0
2020-01-14 10:55:00,55.99,56.0,55.96,56.0,93059.0,47.2794,47.2879,47.2541,47.2879,93059.0
2020-01-14 11:00:00,56.0,56.0,55.97,55.97,37070.0,47.2879,47.2879,47.2626,47.2626,37070.0
2020-01-14 11:05:00,55.97,55.98,55.96,55.96,46486.0,47.2626,47.271,47.2541,47.2541,46486.0
2020-01-14 11:10:00,55.97,55.97,55.89,55.9,78471.0,47.2626,47.2626,47.195,47.2034,78471.0
2020-01-14 11:15:00,55.89,55.91,55.86,55.88,98927.0,47.195,47.2119,47.1697,47.1866,98927.0
2020-01-14 11:20:00,55.87,55.88,55.83,55.84,81367.0,47.1781,47.1866,47.1443,47.1528,81367.0
2020-01-14 11:25:00,55.84,55.89,55.83,55.87,155731.0,47.1528,47.195,47.1443,47.1781,155731.0
2020-01-14 11:30:00,55.87,55.9,55.86,55.87,50178.0,47.1781,47.2034,47.1697,47.1781,50178.0
2020-01-14 11:35:00,55.88,55.9,55.87,55.89,62984.0,47.1866,47.2034,47.1781,47.195,62984.0
2020-01-14 11:40:00,55.89,55.91,55.87,55.91,77494.0,47.195,47.2119,47.1781,47.2119,77494.0
2020-01-14 11:45:00,55.92,55.95,55.91,55.95,37991.0,47.2203,47.2457,47.2119,47.2457,37991.0
2020-01-14 11:50:00,55.94,55.97,55.93,55.96,39102.0,47.2372,47.2626,47.2288,47.2541,39102.0
2020-01-14 11:55:00,55.96,55.98,55.96,55.97,23923.0,47.2541,47.271,47.2541,47.2626,23923.0
2020-01-14 12:00:00,55.98,55.98,55.93,55.95,44717.0,47.271,47.271,47.2288,47.2457,44717.0
2020-01-14 12:05:00,55.95,55.95,55.93,55.95,35172.0,47.2457,47.2457,47.2288,47.2457,35172.0
2020-01-14 12:10:00,55.95,55.96,55.9,55.91,44109.0,47.2457,47.2541,47.2034,47.2119,44109.0
2020-01-14 12:15:00,55.92,55.92,55.89,55.91,33321.0,47.2203,47.2203,47.195,47.2119,33321.0
2020-01-14 12:20:00,55.91,55.92,55.9,55.91,51622.0,47.2119,47.2203,47.2034,47.2119,51622.0
2020-01-14 12:25:00,55.92,55.92,55.9,55.91,38544.0,47.2203,47.2203,47.2034,47.2119,38544.0
2020-01-14 12:30:00,55.91,55.93,55.89,55.9,96911.0,47.2119,47.2288,47.195,47.2034,96911.0
2020-01-14 12:35:00,55.9,55.91,55.89,55.91,21621.0,47.2034,47.2119,47.195,47.2119,21621.0
2020-01-14 12:40:00,55.91,55.91,55.9,55.9,30250.0,47.2119,47.2119,47.2034,47.2034,30250.0
2020-01-14 12:45:00,55.9,55.95,55.9,55.95,564729.0,47.2034,47.2457,47.2034,47.2457,564729.0
2020-01-14 12:50:00,55.95,55.97,55.94,55.96,95710.0,47.2457,47.2626,47.2372,47.2541,95710.0
2020-01-14 12:55:00,55.96,56.0,55.95,55.98,27469.0,47.2541,47.2879,47.2457,47.271,27469.0
2020-01-14 13:00:00,55.98,56.02,55.93,56.0,318503.0,47.271,47.3048,47.2288,47.2879,318503.0
2020-01-14 13:05:00,56.0,56.0,55.91,55.95,192629.0,47.2879,47.2879,47.2119,47.2457,192629.0
2020-01-14 13:10:00,55.95,55.96,55.9,55.95,48096.0,47.2457,47.2541,47.2034,47.2457,48096.0
2020-01-14 13:15:00,55.95,56.05,55.92,56.02,212517.0,47.2457,47.3301,47.2203,47.3048,212517.0
2020-01-14 13:20:00,56.02,56.02,55.97,55.99,74951.0,47.3048,47.3048,47.2626,47.2794,74951.0
2020-01-14 13:25:00,55.99,56.03,55.99,56.0,41236.0,47.2794,47.3132,47.2794,47.2879,41236.0
2020-01-14 13:30:00,56.0,56.0,55.97,55.99,45138.0,47.2879,47.2879,47.2626,47.2794,45138.0
2020-01-14 13:35:00,55.99,56.0,55.87,55.96,223215.0,47.2794,47.2879,47.1781,47.2541,223215.0
2020-01-14 13:40:00,55.96,55.98,55.89,55.92,73393.0,47.2541,47.271,47.195,47.2203,73393.0
2020-01-14 13:45:00,55.93,55.99,55.9,55.99,67549.0,47.2288,47.2794,47.2034,47.2794,67549.0
2020-01-14 13:50:00,56.0,56.01,55.97,56.0,116937.0,47.2879,47.2963,47.2626,47.2879,116937.0
2020-01-14 13:55:00,55.99,56.02,55.98,55.99,320893.0,47.2794,47.3048,47.271,47.2794,320893.0
2020-01-14 14:00:00,55.99,55.99,55.91,55.95,81178.0,47.2794,47.2794,47.2119,47.2457,81178.0
2020-01-14 14:05:00,55.94,55.99,55.94,55.98,47653.0,47.2372,47.2794,47.2372,47.271,47653.0
2020-01-14 14:10:00,55.98,56.02,55.96,56.01,66951.0,47.271,47.3048,47.2541,47.2963,66951.0
2020-01-14 14:15:00,56.01,56.02,55.98,56.01,98700.0,47.2963,47.3048,47.271,47.2963,98700.0
2020-01-14 14:20:00,56.01,56.02,56.0,56.0,92822.0,47.2963,47.3048,47.2879,47.2879,92822.0
2020-01-14 14:25:00,56.01,56.02,55.97,55.98,37479.0,47.2963,47.3048,47.2626,47.271,37479.0
2020-01-14 14:30:00,55.99,56.05,55.99,56.05,85032.0,47.2794,47.3301,47.2794,47.3301,85032.0
2020-01-14 14:35:00,56.05,56.06,56.04,56.04,81545.0,47.3301,47.3386,47.3217,47.3217,81545.0
2020-01-14 14:40:00,56.05,56.05,55.99,56.01,114141.0,47.3301,47.3301,47.2794,47.2963,114141.0
2020-01-14 14:45:00,56.01,56.02,55.99,56.01,41312.0,47.2963,47.3048,47.2794,47.2963,41312.0
2020-01-14 14:50:00,56.01,56.02,55.98,56.01,72493.0,47.2963,47.3048,47.271,47.2963,72493.0
2020-01-14 14:55:00,56.0,56.01,55.96,55.97,102510.0,47.2879,47.2963,47.2541,47.2626,102510.0
2020-01-14 15:00:00,55.96,55.98,55.95,55.97,48029.0,47.2541,47.271,47.2457,47.2626,48029.0
2020-01-14 15:05:00,55.97,55.97,55.92,55.94,163600.0,47.2626,47.2626,47.2203,47.2372,163600.0
2020-01-14 15:10:00,55.94,55.95,55.91,55.94,63138.0,47.2372,47.2457,47.2119,47.2372,63138.0
2020-01-14 15:15:00,55.93,55.96,55.92,55.95,76674.0,47.2288,47.2541,47.2203,47.2457,76674.0
2020-01-14 15:20:00,55.95,55.97,55.94,55.97,56740.0,47.2457,47.2626,47.2372,47.2626,56740.0
2020-01-14 15:25:00,55.96,55.97,55.91,55.95,146537.0,47.2541,47.2626,47.2119,47.2457,146537.0
2020-01-14 15:30:00,55.94,55.96,55.91,55.92,115335.0,47.2372,47.2541,47.2119,47.2203,115335.0
2020-01-14 15:35:00,55.91,55.93,55.89,55.91,130900.0,47.2119,47.2288,47.195,47.2119,130900.0
2020-01-14 15:40:00,55.91,55.98,55.9,55.96,158717.0,47.2119,47.271,47.2034,47.2541,158717.0
2020-01-14 15:45:00,55.96,55.99,55.94,55.95,150601.0,47.2541,47.2794,47.2372,47.2457,150601.0
2020-01-14 15:50:00,55.94,55.96,55.9,55.94,281556.0,47.2372,47.2541,47.2034,47.2372,281556.0
2020-01-14 15:55:00,55.95,55.99,55.91,55.99,928061.0,47.2457,47.2794,47.2119,47.2794,928061.0
2020-01-15 09:30:00,56.0,56.23,56.0,56.22,350463.0,47.2879,47.4821,47.2879,47.4737,350463.0
2020-01-15 09:35:00,56.22,56.29,56.12,56.28,128675.0,47.4737,47.5328,47.3892,47.5243,128675.0
2020-01-15 09:40:00,56.28,56.47,56.27,56.41,239130.0,47.5243,47.6848,47.5159,47.6341,239130.0
2020-01-15 09:45:00,56.41,56.53,56.36,56.49,284264.0,47.6341,47.7354,47.5919,47.7017,284264.0
2020-01-15 09:50:00,56.49,56.54,56.48,56.54,127703.0,47.7017,47.7439,47.6932,47.7439,127703.0
2020-01-15 09:55:00,56.54,56.54,56.41,56.42,617773.0,47.7439,47.7439,47.6341,47.6426,617773.0
2020-01-15 10:00:00,56.41,56.46,56.37,56.45,79017.0,47.6341,47.6763,47.6003,47.6679,79017.0
2020-01-15 10:05:00,56.45,56.49,56.4,56.41,214201.0,47.6679,47.7017,47.6257,47.6341,214201.0
2020-01-15 10:10:00,56.41,56.5,56.41,56.5,230895.0,47.6341,47.7101,47.6341,47.7101,230895.0
2020-01-15 10:15:00,56.5,56.52,56.47,56.48,159908.0,47.7101,47.727,47.6848,47.6932,159908.0
2020-01-15 10:20:00,56.48,56.5,56.43,56.45,157906.0,47.6932,47.7101,47.651,47.6679,157906.0
2020-01-15 10:25:00,56.44,56.5,56.43,56.49,109348.0,47.6594,47.7101,47.651,47.7017,109348.0
2020-01-15 10:30:00,56.49,56.52,56.47,56.5,55198.0,47.7017,47.727,47.6848,47.7101,55198.0
2020-01-15 10:35:00,56.5,56.53,56.5,56.51,76117.0,47.7101,47.7354,47.7101,47.7186,76117.0
2020-01-15 10:40:00,56.51,56.54,56.49,56.5,162363.0,47.7186,47.7439,47.7017,47.7101,162363.0
2020-01-15 10:45:00,56.5,56.6,56.49,56.6,56202.0,47.7101,47.7945,47.7017,47.7945,56202.0
2020-01-15 10:50:00,56.6,56.65,56.57,56.62,211123.0,47.7945,47.8368,47.7692,47.8114,211123.0
2020-01-15 10:55:00,56.61,56.62,56.59,56.62,54691.0,47.803,47.8114,47.7861,47.8114,54691.0
2020-01-15 11:00:00,56.62,56.67,56.61,56.67,91864.0,47.8114,47.8537,47.803,47.8537,91864.0
2020-01-15 11:05:00,56.66,56.68,56.63,56.67,67188.0,47.8452,47.8621,47.8199,47.8537,67188.0
2020-01-15 11:10:00,56.68,56.72,56.63,56.7,206662.0,47.8621,47.8959,47.8199,47.879,206662.0
2020-01-15 11:15:00,56.7,56.76,56.68,56.74,141033.0,47.879,47.9297,47.8621,47.9128,141033.0
2020-01-15 11:20:00,56.74,56.75,56.71,56.73,56328.0,47.9128,47.9212,47.8874,47.9043,56328.0
2020-01-15 11:25:00,56.73,56.76,56.7,56.76,80034.0,47.9043,47.9297,47.879,47.9297,80034.0
2020-01-15 11:30:00,56.76,56.81,56.76,56.8,104383.0,47.9297,47.9719,47.9297,47.9634,104383.0
2020-01-15 11:35:00,56.81,56.87,56.81,56.85,122503.0,47.9719,48.0225,47.9719,48.0057,122503.0
2020-01-15 11:40:00,56.85,56.86,56.81,56.84,80299.0,48.0057,48.0141,47.9719,47.9972,80299.0
2020-01-15 11:45:00,56.84,56.92,56.84,56.9,620493.0,47.9972,48.0648,47.9972,48.0479,620493.0
2020-01-15 11:50:00,56.9,56.95,56.89,56.93,298983.0,48.0479,48.0901,48.0394,48.0732,298983.0
2020-01-15 11:55:00,56.93,56.95,56.9,56.95,165347.0,48.0732,48.0901,48.0479,48.0901,165347.0
2020-01-15 12:00:00,56.94,56.95,56.92,56.92,69914.0,48.0817,48.0901,48.0648,48.0648,69914.0
2020-01-15 12:05:00,56.93,56.93,56.88,56.89,76868.0,48.0732,48.0732,48.031,48.0394,76868.0
2020-01-15 12:10:00,56.89,56.91,56.88,56.91,43612.0,48.0394,48.0563,48.031,48.0563,43612.0
2020-01-15 12:15:00,56.91,56.92,56.85,56.87,77991.0,48.0563,48.0648,48.0057,48.0225,77991.0
2020-01-15 12:20:00,56.88,56.89,56.86,56.88,22580.0,48.031,48.0394,48.0141,48.031,22580.0
2020-01-15 12:25:00,56.88,56.89,56.83,56.87,63784.0,48.031,48.0394,47.9888,48.0225,63784.0
2020-01-15 12:30:00,56.87,56.9,56.85,56.89,58070.0,48.0225,48.0479,48.0057,48.0394,58070.0
2020-01-15 12:35:00,56.9,56.97,56.88,56.97,148917.0,48.0479,48.107,48.031,48.107,148917.0
2020-01-15 12:40:00,56.97,56.98,56.91,56.92,102952.0,48.107,48.1154,48.0563,48.0648,102952.0
2020-01-15 12:45:00,56.92,56.93,56.9,56.92,49925.0,48.0648,48.0732,48.0479,48.0648,49925.0
2020-01-15 12:50:00,56.91,56.92,56.85,56.86,33134.0,48.0563,48.0648,48.0057,48.0141,33134.0
2020-01-15 12:55:00,56.87,56.88,56.8,56.81,66078.0,48.0225,48.031,47.9634,47.9719,66078.0
2020-01-15 13:00:00,56.81,56.82,56.77,56.78,35258.0,47.9719,47.9803,47.9381,47.9465,35258.0
2020-01-15 13:05:00,56.78,56.79,56.73,56.78,48126.0,47.9465,47.955,47.9043,47.9465,48126.0
2020-01-15 13:10:00,56.79,56.81,56.76,56.77,77711.0,47.955,47.9719,47.9297,47.9381,77711.0
2020-01-15 13:15:00,56.77,56.79,56.76,56.76,88406.0,47.9381,47.955,47.9297,47.9297,88406.0
2020-01-15 13:20:00,56.77,56.77,56.73,56.75,64496.0,47.9381,47.9381,47.9043,47.9212,64496.0
2020-01-15 13:25:00,56.75,56.78,56.73,56.78,41605.0,47.9212,47.9465,47.9043,47.9465,41605.0
2020-01-15 13:30:00,56.77,56.79,56.75,56.77,99502.0,47.9381,47.955,47.9212,47.9381,99502.0
2020-01-15 13:35:00,56.77,56.79,56.77,56.77,51452.0,47.9381,47.955,47.9381,47.9381,51452.0
2020-01-15 13:40:00,56.78,56.78,56.73,56.73,71139.0,47.9465,47.9465,47.9043,47.9043,71139.0
2020-01-15 13:45:00,56.73,56.77,56.73,56.76,67871.0,47.9043,47.9381,47.9043,47.9297,67871.0
2020-01-15 13:50:00,56.77,56.77,56.74,56.75,48551.0,47.9381,47.9381,47.9128,47.9212,48551.0
2020-01-15 13:55:00,56.74,56.76,56.69,56.73,207476.0,47.9128,47.9297,47.8705,47.9043,207476.0
2020-01-15 14:00:00,56.72,56.73,56.66,56.68,137228.0,47.8959,47.9043,47.8452,47.8621,137228.0
2020-01-15 14:05:00,56.68,56.69,56.65,56.67,67071.0,47.8621,47.8705,47.8368,47.8537,67071.0
2020-01-15 14:10:00,56.67,56.71,56.66,56.71,68801.0,47.8537,47.8874,47.8452,47.8874,68801.0
2020-01-15 14:15:00,56.72,56.8,56.71,56.79,574576.0,47.8959,47.9634,47.8874,47.955,574576.0
2020-01-15 14:20:00,56.78,56.83,56.78,56.79,58109.0,47.9465,47.9888,47.9465,47.955,58109.0
2020-01-15 14:25:00,56.79,56.8,56.77,56.78,37453.0,47.955,47.9634,47.9381,47.9465,37453.0
2020-01-15 14:30:00,56.78,56.79,56.74,56.77,78197.0,47.9465,47.955,47.9128,47.9381,78197.0
2020-01-15 14:35:00,56.77,56.78,56.74,56.78,53124.0,47.9381,47.9465,47.9128,47.9465,53124.0
2020-01-15 14:40:00,56.77,56.79,56.76,56.78,59752.0,47.9381,47.955,47.9297,47.9465,59752.0
2020-01-15 14:45:00,56.78,56.8,56.75,56.76,42727.0,47.9465,47.9634,47.9212,47.9297,42727.0
2020-01-15 14:50:00,56.75,56.77,56.74,56.76,68685.0,47.9212,47.9381,47.9128,47.9297,68685.0
2020-01-15 14:55:00,56.77,56.77,56.68,56.73,87252.0,47.9381,47.9381,47.8621,47.9043,87252.0
2020-01-15 15:00:00,56.73,56.74,56.68,56.7,87441.0,47.9043,47.9128,47.8621,47.879,87441.0
2020-01-15 15:05:00,56.69,56.7,56.67,56.68,50400.0,47.8705,47.879,47.8537,47.8621,50400.0
2020-01-15 15:10:00,56.69,56.73,56.67,56.73,101797.0,47.8705,47.9043,47.8537,47.9043,101797.0
2020-01-15 15:15:00,56.73,56.74,56.71,56.74,52128.0,47.9043,47.9128,47.8874,47.9128,52128.0
2020-01-15 15:20:00,56.73,56.76,56.72,56.75,905955.0,47.9043,47.9297,47.8959,47.9212,905955.0
2020-01-15 15:25:00,56.75,56.76,56.7,56.72,492018.0,47.9212,47.9297,47.879,47.8959,492018.0
2020-01-15 15:30:00,56.73,56.73,56.66,56.69,101097.0,47.9043,47.9043,47.8452,47.8705,101097.0
2020-01-15 15:35:00,56.69,56.71,56.68,56.7,94929.0,47.8705,47.8874,47.8621,47.879,94929.0
2020-01-15 15:40:00,56.69,56.75,56.69,56.75,107551.0,47.8705,47.9212,47.8705,47.9212,107551.0
2020-01-15 15:45:00,56.75,56.77,56.74,56.76,1176501.0,47.9212,47.9381,47.9128,47.9297,1176501.0
2020-01-15 15:50:00,56.76,56.79,56.7,56.7,399791.0,47.9297,47.955,47.879,47.879,399791.0
2020-01-15 15:55:00,56.71,56.75,56.65,56.71,1130514.0,47.8874,47.9212,47.8368,47.8874,1130514.0
2020-01-16 09:30:00,56.85,56.95,56.73,56.86,423586.0,48.0057,48.0901,47.9043,48.0141,423586.0
2020-01-16 09:35:00,56.87,56.9,56.74,56.77,85307.0,48.0225,48.0479,47.9128,47.9381,85307.0
2020-01-16 09:40:00,56.76,56.83,56.73,56.82,154251.0,47.9297,47.9888,47.9043,47.9803,154251.0
2020-01-16 09:45:00,56.82,56.9,56.79,56.84,132466.0,47.9803,48.0479,47.955,47.9972,132466.0
2020-01-16 09:50:00,56.85,56.85,56.76,56.78,92748.0,48.0057,48.0057,47.9297,47.9465,92748.0
2020-01-16 09:55:00,56.77,56.82,56.72,56.81,66752.0,47.9381,47.9803,47.8959,47.9719,66752.0
2020-01-16 10:00:00,56.8,56.81,56.73,56.75,52595.0,47.9634,47.9719,47.9043,47.9212,52595.0
2020-01-16 10:05:00,56.75,56.78,56.74,56.76,43537.0,47.9212,47.9465,47.9128,47.9297,43537.0
2020-01-16 10:10:00,56.76,56.8,56.73,56.76,65023.0,47.9297,47.9634,47.9043,47.9297,65023.0
2020-01-16 10:15:00,56.75,56.8,56.75,56.78,48749.0,47.9212,47.9634,47.9212,47.9465,48749.0
2020-01-16 10:20:00,56.77,56.83,56.75,56.82,34330.0,47.9381,47.9888,47.9212,47.9803,34330.0
2020-01-16 10:25:00,56.82,56.87,56.81,56.84,274122.0,47.9803,48.0225,47.9719,47.9972,274122.0
2020-01-16 10:30:00,56.83,56.84,56.74,56.75,137435.0,47.9888,47.9972,47.9128,47.9212,137435.0
2020-01-16 10:35:00,56.75,56.77,56.65,56.7,167855.0,47.9212,47.9381,47.8368,47.879,167855.0
2020-01-16 10:40:00,56.69,56.75,56.69,56.74,39349.0,47.8705,47.9212,47.8705,47.9128,39349.0
2020-01-16 10:45:00,56.74,56.75,56.68,56.68,84494.0,47.9128,47.9212,47.8621,47.8621,84494.0
2020-01-16 10:50:00,56.69,56.69,56.63,56.68,94992.0,47.8705,47.8705,47.8199,47.8621,94992.0
2020-01-16 10:55:00,56.67,56.74,56.67,56.73,94474.0,47.8537,47.9128,47.8537,47.9043,94474.0
2020-01-16 11:00:00,56.73,56.77,56.72,56.76,66963.0,47.9043,47.9381,47.8959,47.9297,66963.0
2020-01-16 11:05:00,56.76,56.78,56.72,56.75,48508.0,47.9297,47.9465,47.8959,47.9212,48508.0
2020-01-16 11:10:00,56.74,56.77,56.73,56.77,32499.0,47.9128,47.9381,47.9043,47.9381,32499.0
2020-01-16 11:15:00,56.76,56.77,56.73,56.75,118936.0,47.9297,47.9381,47.9043,47.9212,118936.0
2020-01-16 11:20:00,56.74,56.75,56.71,56.72,39065.0,47.9128,47.9212,47.8874,47.8959,39065.0
2020-01-16 11:25:00,56.72,56.74,56.69,56.7,65093.0,47.8959,47.9128,47.8705,47.879,65093.0
2020-01-16 11:30:00,56.7,56.71,56.69,56.71,50801.0,47.879,47.8874,47.8705,47.8874,50801.0
2020-01-16 11:35:00,56.71,56.75,56.7,56.75,40505.0,47.8874,47.9212,47.879,47.9212,40505.0
2020-01-16 11:40:00,56.75,56.77,56.69,56.71,127454.0,47.9212,47.9381,47.8705,47.8874,127454.0
2020-01-16 11:45:00,56.7,56.72,56.66,56.7,203361.0,47.879,47.8959,47.8452,47.879,203361.0
2020-01-16 11:50:00,56.69,56.71,56.68,56.7,47423.0,47.8705,47.8874,47.8621,47.879,47423.0
2020-01-16 11:55:00,56.7,56.74,56.7,56.72,80492.0,47.879,47.9128,47.879,47.8959,80492.0
2020-01-16 12:00:00,56.72,56.74,56.71,56.72,38371.0,47.8959,47.9128,47.8874,47.8959,38371.0
2020-01-16 12:05:00,56.73,56.73,56.71,56.73,34060.0,47.9043,47.9043,47.8874,47.9043,34060.0
2020-01-16 12:10:00,56.73,56.75,56.71,56.72,38720.0,47.9043,47.9212,47.8874,47.8959,38720.0
2020-01-16 12:15:00,56.72,56.72,56.7,56.71,74453.0,47.8959,47.8959,47.879,47.8874,74453.0
2020-01-16 12:20:00,56.71,56.73,56.69,56.72,26278.0,47.8874,47.9043,47.8705,47.8959,26278.0
2020-01-16 12:25:00,56.72,56.73,56.69,56.71,51220.0,47.8959,47.9043,47.8705,47.8874,51220.0
2020-01-16 12:30:00,56.71,56.72,56.7,56.71,31431.0,47.8874,47.8959,47.879,47.8874,31431.0
2020-01-16 12:35:00,56.7,56.72,56.69,56.71,59730.0,47.879,47.8959,47.8705,47.8874,59730.0
2020-01-16 12:40:00,56.72,56.72,56.7,56.71,32241.0,47.8959,47.8959,47.879,47.8874,32241.0
2020-01-16 12:45:00,56.71,56.71,56.69,56.71,36122.0,47.8874,47.8874,47.8705,47.8874,36122.0
2020-01-16 12:50:00,56.71,56.71,56.68,56.69,41049.0,47.8874,47.8874,47.8621,47.8705,41049.0
2020-01-16 12:55:00,56.69,56.7,56.67,56.7,37770.0,47.8705,47.879,47.8537,47.879,37770.0
2020-01-16 13:00:00,56.7,56.71,56.68,56.71,71799.0,47.879,47.8874,47.8621,47.8874,71799.0
2020-01-16 13:05:00,56.71,56.71,56.68,56.7,40033.0,47.8874,47.8874,47.8621,47.879,40033.0
2020-01-16 13:10:00,56.7,56.7,56.67,56.68,50852.0,47.879,47.879,47.8537,47.8621,50852.0
2020-01-16 13:15:00,56.68,56.68,56.64,56.65,34256.0,47.8621,47.8621,47.8283,47.8368,34256.0
2020-01-16 13:20:00,56.65,56.66,56.62,56.64,43111.0,47.8368,47.8452,47.8114,47.8283,43111.0
2020-01-16 13:25:00,56.64,56.64,56.61,56.64,56177.0,47.8283,47.8283,47.803,47.8283,56177.0
2020-01-16 13:30:00,56.64,56.64,56.6,56.61,56531.0,47.8283,47.8283,47.7945,47.803,56531.0
2020-01-16 13:35:00,56.62,56.63,56.6,56.62,56316.0,47.8114,47.8199,47.7945,47.8114,56316.0
2020-01-16 13:40:00,56.62,56.65,56.61,56.64,45539.0,47.8114,47.8368,47.803,47.8283,45539.0
2020-01-16 13:45:00,56.64,56.67,56.63,56.65,81340.0,47.8283,47.8537,47.8199,47.8368,81340.0
2020-01-16 13:50:00,56.65,56.68,56.63,56.68,38669.0,47.8368,47.8621,47.8199,47.8621,38669.0
2020-01-16 13:55:00,56.68,56.7,56.67,56.7,30581.0,47.8621,47.879,47.8537,47.879,30581.0
2020-01-16 14:00:00,56.7,56.72,56.68,56.71,44715.0,47.879,47.8959,47.8621,47.8874,44715.0
2020-01-16 14:05:00,56.71,56.71,56.69,56.7,17498.0,47.8874,47.8874,47.8705,47.879,17498.0
2020-01-16 14:10:00,56.7,56.73,56.69,56.72,35509.0,47.879,47.9043,47.8705,47.8959,35509.0
2020-01-16 14:15:00,56.72,56.72,56.69,56.69,43515.0,47.8959,47.8959,47.8705,47.8705,43515.0
2020-01-16 14:20:00,56.69,56.7,56.68,56.68,22926.0,47.8705,47.879,47.8621,47.8621,22926.0
2020-01-16 14:25:00,56.68,56.69,56.66,56.69,39886.0,47.8621,47.8705,47.8452,47.8705,39886.0
2020-01-16 14:30:00,56.69,56.7,56.67,56.68,35942.0,47.8705,47.879,47.8537,47.8621,35942.0
2020-01-16 14:35:00,56.68,56.69,56.66,56.67,34846.0,47.8621,47.8705,47.8452,47.8537,34846.0
2020-01-16 14:40:00,56.67,56.69,56.65,56.69,36590.0,47.8537,47.8705,47.8368,47.8705,36590.0
2020-01-16 14:45:00,56.69,56.69,56.67,56.68,37183.0,47.8705,47.8705,47.8537,47.8621,37183.0
2020-01-16 14:50:00,56.69,56.7,56.68,56.69,37886.0,47.8705,47.879,47.8621,47.8705,37886.0
2020-01-16 14:55:00,56.69,56.7,56.68,56.7,26893.0,47.8705,47.879,47.8621,47.879,26893.0
2020-01-16 15:00:00,56.7,56.7,56.68,56.7,83494.0,47.879,47.879,47.8621,47.879,83494.0
2020-01-16 15:05:00,56.7,56.73,56.69,56.72,90539.0,47.879,47.9043,47.8705,47.8959,90539.0
2020-01-16 15:10:00,56.72,56.73,56.71,56.72,56161.0,47.8959,47.9043,47.8874,47.8959,56161.0
2020-01-16 15:15:00,56.73,56.74,56.69,56.71,112773.0,47.9043,47.9128,47.8705,47.8874,112773.0
2020-01-16 15:20:00,56.7,56.72,56.7,56.71,55358.0,47.879,47.8959,47.879,47.8874,55358.0
2020-01-16 15:25:00,56.71,56.73,56.7,56.72,71773.0,47.8874,47.9043,47.879,47.8959,71773.0
2020-01-16 15:30:00,56.72,56.75,56.72,56.75,70620.0,47.8959,47.9212,47.8959,47.9212,70620.0
2020-01-16 15:35:00,56.75,56.76,56.74,56.75,105861.0,47.9212,47.9297,47.9128,47.9212,105861.0
2020-01-16 15:40:00,56.75,56.76,56.74,56.76,93769.0,47.9212,47.9297,47.9128,47.9297,93769.0
2020-01-16 15:45:00,56.76,56.78,56.74,56.78,165968.0,47.9297,47.9465,47.9128,47.9465,165968.0
2020-01-16 15:50:00,56.78,56.81,56.77,56.79,171423.0,47.9465,47.9719,47.9381,47.955,171423.0
2020-01-16 15:55:00,56.79,56.84,56.74,56.84,561419.0,47.955,47.9972,47.9128,47.9972,561419.0
2020-01-17 09:30:00,56.87,57.07,56.87,57.04,2388518.0,48.0225,48.1914,48.0225,48.1661,2388518.0
2020-01-17 09:35:00,57.04,57.15,57.02,57.07,260717.0,48.1661,48.259,48.1492,48.1914,260717.0
2020-01-17 09:40:00,57.07,57.1,57.01,57.08,121638.0,48.1914,48.2168,48.1408,48.1999,121638.0
2020-01-17 09:45:00,57.08,57.08,57.0,57.06,66624.0,48.1999,48.1999,48.1323,48.183,66624.0
2020-01-17 09:50:00,57.06,57.14,57.05,57.14,76040.0,48.183,48.2505,48.1745,48.2505,76040.0
2020-01-17 09:55:00,57.13,57.14,57.02,57.04,180445.0,48.2421,48.2505,48.1492,48.1661,180445.0
2020-01-17 10:00:00,57.04,57.05,56.93,56.94,128953.0,48.1661,48.1745,48.0732,48.0817,128953.0
2020-01-17 10:05:00,56.94,56.99,56.92,56.95,63604.0,48.0817,48.1239,48.0648,48.0901,63604.0
2020-01-17 10:10:00,56.95,56.96,56.88,56.89,56502.0,48.0901,48.0985,48.031,48.0394,56502.0
2020-01-17 10:15:00,56.89,56.93,56.86,56.92,67557.0,48.0394,48.0732,48.0141,48.0648,67557.0
2020-01-17 10:20:00,56.92,56.95,56.91,56.94,52788.0,48.0648,48.0901,48.0563,48.0817,52788.0
2020-01-17 10:25:00,56.94,56.94,56.89,56.92,84466.0,48.0817,48.0817,48.0394,48.0648,84466.0
2020-01-17 10:30:00,56.92,56.92,56.81,56.81,56881.0,48.0648,48.0648,47.9719,47.9719,56881.0
2020-01-17 10:35:00,56.81,56.88,56.8,56.87,72802.0,47.9719,48.031,47.9634,48.0225,72802.0
2020-01-17 10:40:00,56.87,56.9,56.85,56.88,62085.0,48.0225,48.0479,48.0057,48.031,62085.0
2020-01-17 10:45:00,56.88,56.89,56.84,56.88,39317.0,48.031,48.0394,47.9972,48.031,39317.0
2020-01-17 10:50:00,56.89,56.99,56.88,56.98,114642.0,48.0394,48.1239,48.031,48.1154,114642.0
2020-01-17 10:55:00,56.99,56.99,56.94,56.94,43611.0,48.1239,48.1239,48.0817,48.0817,43611.0
2020-01-17 11:00:00,56.94,56.94,56.9,56.9,66292.0,48.0817,48.0817,48.0479,48.0479,66292.0
2020-01-17 11:05:00,56.91,56.92,56.89,56.89,52384.0,48.0563,48.0648,48.0394,48.0394,52384.0
2020-01-17 11:10:00,56.9,56.96,56.89,56.96,59407.0,48.0479,48.0985,48.0394,48.0985,59407.0
2020-01-17 11:15:00,56.95,56.96,56.89,56.92,80723.0,48.0901,48.0985,48.0394,48.0648,80723.0
2020-01-17 11:20:00,56.93,56.94,56.91,56.94,40241.0,48.0732,48.0817,48.0563,48.0817,40241.0
2020-01-17 11:25:00,56.94,56.97,56.91,56.96,72894.0,48.0817,48.107,48.0563,48.0985,72894.0
2020-01-17 11:30:00,56.96,56.98,56.95,56.97,48350.0,48.0985,48.1154,48.0901,48.107,48350.0
2020-01-17 11:35:00,56.98,56.98,56.95,56.98,96794.0,48.1154,48.1154,48.0901,48.1154,96794.0
2020-01-17 11:40:00,56.98,56.99,56.96,56.97,80207.0,48.1154,48.1239,48.0985,48.107,80207.0
2020-01-17 11:45:00,56.98,56.98,56.94,56.97,56784.0,48.1154,48.1154,48.0817,48.107,56784.0
2020-01-17 11:50:00,56.96,56.97,56.95,56.95,31739.0,48.0985,48.107,48.0901,48.0901,31739.0
2020-01-17 11:55:00,56.95,56.96,56.94,56.95,38416.0,48.0901,48.0985,48.0817,48.0901,38416.0
2020-01-17 12:00:00,56.96,56.99,56.94,56.98,58908.0,48.0985,48.1239,48.0817,48.1154,58908.0
2020-01-17 12:05:00,56.97,56.98,56.95,56.95,21460.0,48.107,48.1154,48.0901,48.0901,21460.0
2020-01-17 12:10:00,56.95,56.96,56.92,56.92,38703.0,48.0901,48.0985,48.0648,48.0648,38703.0
2020-01-17 12:15:00,56.92,56.92,56.87,56.9,63918.0,48.0648,48.0648,48.0225,48.0479,63918.0
2020-01-17 12:20:00,56.9,56.94,56.89,56.93,36281.0,48.0479,48.0817,48.0394,48.0732,36281.0
2020-01-17 12:25:00,56.94,56.99,56.93,56.98,50491.0,48.0817,48.1239,48.0732,48.1154,50491.0
2020-01-17 12:30:00,56.98,56.99,56.96,56.96,50970.0,48.1154,48.1239,48.0985,48.0985,50970.0
2020-01-17 12:35:00,56.95,56.96,56.93,56.95,40481.0,48.0901,48.0985,48.0732,48.0901,40481.0
2020-01-17 12:40:00,56.95,56.96,56.93,56.94,63594.0,48.0901,48.0985,48.0732,48.0817,63594.0
2020-01-17 12:45:00,56.95,56.95,56.93,56.93,19743.0,48.0901,48.0901,48.0732,48.0732,19743.0
2020-01-17 12:50:00,56.94,56.96,56.92,56.95,65406.0,48.0817,48.0985,48.0648,48.0901,65406.0
2020-01-17 12:55:00,56.95,56.95,56.91,56.91,41410.0,48.0901,48.0901,48.0563,48.0563,41410.0
2020-01-17 13:00:00,56.92,56.92,56.9,56.92,42898.0,48.0648,48.0648,48.0479,48.0648,42898.0
2020-01-17 13:05:00,56.92,56.95,56.91,56.94,45033.0,48.0648,48.0901,48.0563,48.0817,45033.0
2020-01-17 13:10:00,56.95,56.95,56.92,56.92,31554.0,48.0901,48.0901,48.0648,48.0648,31554.0
2020-01-17 13:15:00,56.93,56.94,56.91,56.94,34393.0,48.0732,48.0817,48.0563,48.0817,34393.0
2020-01-17 13:20:00,56.94,56.94,56.91,56.92,38162.0,48.0817,48.0817,48.0563,48.0648,38162.0
2020-01-17 13:25:00,56.92,56.94,56.91,56.94,43027.0,48.0648,48.0817,48.0563,48.0817,43027.0
2020-01-17 13:30:00,56.94,56.95,56.93,56.94,35484.0,48.0817,48.0901,48.0732,48.0817,35484.0
2020-01-17 13:35:00,56.94,56.94,56.91,56.91,37340.0,48.0817,48.0817,48.0563,48.0563,37340.0
2020-01-17 13:40:00,56.91,56.92,56.89,56.9,57513.0,48.0563,48.0648,48.0394,48.0479,57513.0
2020-01-17 13:45:00,56.9,56.92,56.89,56.92,25279.0,48.0479,48.0648,48.0394,48.0648,25279.0
2020-01-17 13:50:00,56.92,56.93,56.9,56.9,40037.0,48.0648,48.0732,48.0479,48.0479,40037.0
2020-01-17 13:55:00,56.91,56.94,56.9,56.94,52020.0,48.0563,48.0817,48.0479,48.0817,52020.0
2020-01-17 14:00:00,56.94,56.95,56.93,56.94,46281.0,48.0817,48.0901,48.0732,48.0817,46281.0
2020-01-17 14:05:00,56.95,56.98,56.94,56.98,41822.0,48.0901,48.1154,48.0817,48.1154,41822.0
2020-01-17 14:10:00,56.98,56.99,56.97,56.98,33863.0,48.1154,48.1239,48.107,48.1154,33863.0
2020-01-17 14:15:00,56.98,56.99,56.97,56.98,52315.0,48.1154,48.1239,48.107,48.1154,52315.0
2020-01-17 14:20:00,56.98,56.99,56.95,56.96,43755.0,48.1154,48.1239,48.0901,48.0985,43755.0
2020-01-17 14:25:00,56.96,56.96,56.93,56.94,31866.0,48.0985,48.0985,48.0732,48.0817,31866.0
2020-01-17 14:30:00,56.94,56.97,56.93,56.96,51082.0,48.0817,48.107,48.0732,48.0985,51082.0
2020-01-17 14:35:00,56.96,57.0,56.93,56.98,96861.0,48.0985,48.1323,48.0732,48.1154,96861.0
2020-01-17 14:40:00,56.98,56.98,56.96,56.97,25861.0,48.1154,48.1154,48.0985,48.107,25861.0
2020-01-17 14:45:00,56.97,56.97,56.94,56.95,44332.0,48.107,48.107,48.0817,48.0901,44332.0
2020-01-17 14:50:00,56.95,56.98,56.94,56.96,51023.0,48.0901,48.1154,48.0817,48.0985,51023.0
2020-01-17 14:55:00,56.96,56.98,56.95,56.98,42382.0,48.0985,48.1154,48.0901,48.1154,42382.0
2020-01-17 15:00:00,56.98,56.99,56.97,56.98,47763.0,48.1154,48.1239,48.107,48.1154,47763.0
2020-01-17 15:05:00,56.98,56.99,56.95,56.96,58187.0,48.1154,48.1239,48.0901,48.0985,58187.0
2020-01-17 15:10:00,56.96,56.96,56.93,56.93,55376.0,48.0985,48.0985,48.0732,48.0732,55376.0
2020-01-17 15:15:00,56.94,56.94,56.91,56.93,61021.0,48.0817,48.0817,48.0563,48.0732,61021.0
2020-01-17 15:20:00,56.93,56.93,56.91,56.91,37899.0,48.0732,48.0732,48.0563,48.0563,37899.0
2020-01-17 15:25:00,56.91,56.93,56.91,56.91,45974.0,48.0563,48.0732,48.0563,48.0563,45974.0
2020-01-17 15:30:00,56.91,56.95,56.9,56.94,138129.0,48.0563,48.0901,48.0479,48.0817,138129.0
2020-01-17 15:35:00,56.94,56.94,56.89,56.9,93847.0,48.0817,48.0817,48.0394,48.0479,93847.0
2020-01-17 15:40:00,56.9,56.92,56.88,56.88,125603.0,48.0479,48.0648,48.031,48.031,125603.0
2020-01-17 15:45:00,56.88,56.93,56.87,56.92,168706.0,48.031,48.0732,48.0225,48.0648,168706.0
2020-01-17 15:50:00,56.92,56.93,56.86,56.87,306869.0,48.0648,48.0732,48.0141,48.0225,306869.0
2020-01-17 15:55:00,56.86,56.95,56.86,56.92,838146.0,48.0141,48.0901,48.0141,48.0648,838146.0
2020-01-21 09:30:00,56.85,57.03,56.83,56.93,711541.0,48.0057,48.1577,47.9888,48.0732,711541.0
2020-01-21 09:35:00,56.93,56.94,56.77,56.8,225902.0,48.0732,48.0817,47.9381,47.9634,225902.0
2020-01-21 09:40:00,56.81,56.83,56.75,56.79,68455.0,47.9719,47.9888,47.9212,47.955,68455.0
2020-01-21 09:45:00,56.8,56.84,56.68,56.68,183441.0,47.9634,47.9972,47.8621,47.8621,183441.0
2020-01-21 09:50:00,56.68,56.7,56.62,56.7,68514.0,47.8621,47.879,47.8114,47.879,68514.0
2020-01-21 09:55:00,56.7,56.7,56.57,56.58,99909.0,47.879,47.879,47.7692,47.7777,99909.0
2020-01-21 10:00:00,56.58,56.74,56.58,56.7,199744.0,47.7777,47.9128,47.7777,47.879,199744.0
2020-01-21 10:05:00,56.7,56.7,56.61,56.64,58447.0,47.879,47.879,47.803,47.8283,58447.0
2020-01-21 10:10:00,56.65,56.71,56.63,56.68,36940.0,47.8368,47.8874,47.8199,47.8621,36940.0
2020-01-21 10:15:00,56.69,56.74,56.69,56.7,38425.0,47.8705,47.9128,47.8705,47.879,38425.0
2020-01-21 10:20:00,56.7,56.75,56.69,56.73,65559.0,47.879,47.9212,47.8705,47.9043,65559.0
2020-01-21 10:25:00,56.72,56.77,56.7,56.77,60009.0,47.8959,47.9381,47.879,47.9381,60009.0
2020-01-21 10:30:00,56.76,56.79,56.75,56.77,37378.0,47.9297,47.955,47.9212,47.9381,37378.0
2020-01-21 10:35:00,56.76,56.8,56.75,56.8,56066.0,47.9297,47.9634,47.9212,47.9634,56066.0
2020-01-21 10:40:00,56.79,56.8,56.77,56.77,53076.0,47.955,47.9634,47.9381,47.9381,53076.0
2020-01-21 10:45:00,56.77,56.79,56.75,56.76,48545.0,47.9381,47.955,47.9212,47.9297,48545.0
2020-01-21 10:50:00,56.77,56.79,56.74,56.79,45731.0,47.9381,47.955,47.9128,47.955,45731.0
2020-01-21 10:55:00,56.79,56.79,56.75,56.78,282138.0,47.955,47.955,47.9212,47.9465,282138.0
2020-01-21 11:00:00,56.78,56.78,56.76,56.78,61777.0,47.9465,47.9465,47.9297,47.9465,61777.0
2020-01-21 11:05:00,56.77,56.78,56.75,56.77,76441.0,47.9381,47.9465,47.9212,47.9381,76441.0
2020-01-21 11:10:00,56.76,56.78,56.74,56.74,91981.0,47.9297,47.9465,47.9128,47.9128,91981.0
2020-01-21 11:15:00,56.75,56.77,56.74,56.77,127519.0,47.9212,47.9381,47.9128,47.9381,127519.0
2020-01-21 11:20:00,56.77,56.95,56.75,56.94,113684.0,47.9381,48.0901,47.9212,48.0817,113684.0
2020-01-21 11:25:00,56.95,56.98,56.93,56.95,59508.0,48.0901,48.1154,48.0732,48.0901,59508.0
2020-01-21 11:30:00,56.95,56.97,56.92,56.95,40079.0,48.0901,48.107,48.0648,48.0901,40079.0
2020-01-21 11:35:00,56.96,56.97,56.93,56.97,52540.0,48.0985,48.107,48.0732,48.107,52540.0
2020-01-21 11:40:00,56.97,56.99,56.96,56.98,55478.0,48.107,48.1239,48.0985,48.1154,55478.0
2020-01-21 11:45:00,56.98,57.0,56.96,56.97,30988.0,48.1154,48.1323,48.0985,48.107,30988.0
2020-01-21 11:50:00,56.97,56.99,56.96,56.96,44433.0,48.107,48.1239,48.0985,48.0985,44433.0
2020-01-21 11:55:00,56.97,56.98,56.92,56.98,91517.0,48.107,48.1154,48.0648,48.1154,91517.0
2020-01-21 12:00:00,56.98,57.0,56.97,57.0,50366.0,48.1154,48.1323,48.107,48.1323,50366.0
2020-01-21 12:05:00,56.99,57.03,56.99,57.01,86606.0,48.1239,48.1577,48.1239,48.1408,86606.0
2020-01-21 12:10:00,57.01,57.02,57.0,57.01,101536.0,48.1408,48.1492,48.1323,48.1408,101536.0
2020-01-21 12:15:00,57.01,57.02,56.99,56.99,111909.0,48.1408,48.1492,48.1239,48.1239,111909.0
2020-01-21 12:20:00,57.0,57.01,56.99,57.0,53356.0,48.1323,48.1408,48.1239,48.1323,53356.0
2020-01-21 12:25:00,57.0,57.01,56.97,57.0,73608.0,48.1323,48.1408,48.107,48.1323,73608.0
2020-01-21 12:30:00,57.0,57.02,57.0,57.01,37272.0,48.1323,48.1492,48.1323,48.1408,37272.0
2020-01-21 12:35:00,57.01,57.03,57.0,57.02,57894.0,48.1408,48.1577,48.1323,48.1492,57894.0
2020-01-21 12:40:00,57.02,57.03,57.01,57.02,39272.0,48.1492,48.1577,48.1408,48.1492,39272.0
2020-01-21 12:45:00,57.02,57.02,56.99,56.99,77742.0,48.1492,48.1492,48.1239,48.1239,77742.0
2020-01-21 12:50:00,56.99,57.0,56.99,56.99,13001.0,48.1239,48.1323,48.1239,48.1239,13001.0
2020-01-21 12:55:00,57.0,57.01,56.99,57.0,24645.0,48.1323,48.1408,48.1239,48.1323,24645.0
2020-01-21 13:00:00,57.01,57.01,56.99,57.01,36753.0,48.1408,48.1408,48.1239,48.1408,36753.0
2020-01-21 13:05:00,57.01,57.02,56.99,57.0,74002.0,48.1408,48.1492,48.1239,48.1323,74002.0
2020-01-21 13:10:00,57.01,57.04,57.0,57.03,29998.0,48.1408,48.1661,48.1323,48.1577,29998.0
2020-01-21 13:15:00,57.02,57.05,57.02,57.05,42828.0,48.1492,48.1745,48.1492,48.1745,42828.0
2020-01-21 13:20:00,57.04,57.04,57.0,57.02,42100.0,48.1661,48.1661,48.1323,48.1492,42100.0
2020-01-21 13:25:00,57.01,57.03,57.0,57.01,62905.0,48.1408,48.1577,48.1323,48.1408,62905.0
2020-01-21 13:30:00,57.01,57.03,56.99,57.03,52131.0,48.1408,48.1577,48.1239,48.1577,52131.0
2020-01-21 13:35:00,57.03,57.05,57.02,57.04,43315.0,48.1577,48.1745,48.1492,48.1661,43315.0
2020-01-21 13:40:00,57.04,57.05,57.02,57.05,41837.0,48.1661,48.1745,48.1492,48.1745,41837.0
2020-01-21 13:45:00,57.05,57.13,57.04,57.13,125669.0,48.1745,48.2421,48.1661,48.2421,125669.0
2020-01-21 13:50:00,57.12,57.14,57.1,57.12,89026.0,48.2337,48.2505,48.2168,48.2337,89026.0
2020-01-21 13:55:00,57.12,57.14,57.11,57.12,28371.0,48.2337,48.2505,48.2252,48.2337,28371.0
2020-01-21 14:00:00,57.13,57.14,57.11,57.13,81914.0,48.2421,48.2505,48.2252,48.2421,81914.0
2020-01-21 14:05:00,57.14,57.17,57.12,57.17,80661.0,48.2505,48.2759,48.2337,48.2759,80661.0
2020-01-21 14:10:00,57.17,57.2,57.16,57.2,40918.0,48.2759,48.3012,48.2674,48.3012,40918.0
2020-01-21 14:15:00,57.2,57.21,57.19,57.2,53559.0,48.3012,48.3096,48.2928,48.3012,53559.0
2020-01-21 14:20:00,57.2,57.21,57.18,57.21,63390.0,48.3012,48.3096,48.2843,48.3096,63390.0
2020-01-21 14:25:00,57.2,57.21,57.15,57.19,136819.0,48.3012,48.3096,48.259,48.2928,136819.0
2020-01-21 14:30:00,57.19,57.2,57.16,57.19,50184.0,48.2928,48.3012,48.2674,48.2928,50184.0
2020-01-21 14:35:00,57.18,57.21,57.17,57.21,58084.0,48.2843,48.3096,48.2759,48.3096,58084.0
2020-01-21 14:40:00,57.21,57.25,57.21,57.22,66222.0,48.3096,48.3434,48.3096,48.3181,66222.0
2020-01-21 14:45:00,57.22,57.22,57.18,57.2,65928.0,48.3181,48.3181,48.2843,48.3012,65928.0
2020-01-21 14:50:00,57.19,57.2,57.15,57.17,47273.0,48.2928,48.3012,48.259,48.2759,47273.0
2020-01-21 14:55:00,57.17,57.21,57.16,57.2,41511.0,48.2759,48.3096,48.2674,48.3012,41511.0
2020-01-21 15:00:00,57.2,57.22,57.18,57.2,68782.0,48.3012,48.3181,48.2843,48.3012,68782.0
2020-01-21 15:05:00,57.2,57.22,57.19,57.22,52461.0,48.3012,48.3181,48.2928,48.3181,52461.0
2020-01-21 15:10:00,57.22,57.23,57.2,57.23,57581.0,48.3181,48.3265,48.3012,48.3265,57581.0
2020-01-21 15:15:00,57.23,57.23,57.18,57.19,69136.0,48.3265,48.3265,48.2843,48.2928,69136.0
2020-01-21 15:20:00,57.19,57.19,57.16,57.16,50378.0,48.2928,48.2928,48.2674,48.2674,50378.0
2020-01-21 15:25:00,57.16,57.17,57.12,57.16,82963.0,48.2674,48.2759,48.2337,48.2674,82963.0
2020-01-21 15:30:00,57.15,57.18,57.13,57.14,129925.0,48.259,48.2843,48.2421,48.2505,129925.0
2020-01-21 15:35:00,57.13,57.19,57.13,57.16,105859.0,48.2421,48.2928,48.2421,48.2674,105859.0
2020-01-21 15:40:00,57.16,57.17,57.12,57.15,99631.0,48.2674,48.2759,48.2337,48.259,99631.0
2020-01-21 15:45:00,57.15,57.15,57.11,57.12,167668.0,48.259,48.259,48.2252,48.2337,167668.0
2020-01-21 15:50:00,57.11,57.12,57.08,57.1,224976.0,48.2252,48.2337,48.1999,48.2168,224976.0
2020-01-21 15:55:00,57.1,57.18,57.07,57.17,693951.0,48.2168,48.2843,48.1914,48.2759,693951.0
2020-01-22 09:30:00,57.25,57.3,57.17,57.21,328238.0,48.3434,48.3856,48.2759,48.3096,328238.0
2020-01-22 09:35:00,57.22,57.31,57.21,57.24,123118.0,48.3181,48.3941,48.3096,48.335,123118.0
2020-01-22 09:40:00,57.24,57.27,57.18,57.23,78809.0,48.335,48.3603,48.2843,48.3265,78809.0
2020-01-22 09:45:00,57.23,57.28,57.21,57.28,71727.0,48.3265,48.3688,48.3096,48.3688,71727.0
2020-01-22 09:50:00,57.27,57.29,57.23,57.25,44511.0,48.3603,48.3772,48.3265,48.3434,44511.0
2020-01-22 09:55:00,57.25,57.31,57.23,57.27,84852.0,48.3434,48.3941,48.3265,48.3603,84852.0
2020-01-22 10:00:00,57.27,57.31,57.24,57.28,103162.0,48.3603,48.3941,48.335,48.3688,103162.0
2020-01-22 10:05:00,57.29,57.31,57.25,57.3,73048.0,48.3772,48.3941,48.3434,48.3856,73048.0
2020-01-22 10:10:00,57.3,57.34,57.27,57.28,60667.0,48.3856,48.4194,48.3603,48.3688,60667.0
2020-01-22 10:15:00,57.28,57.35,57.27,57.35,51977.0,48.3688,48.4279,48.3603,48.4279,51977.0
2020-01-22 10:20:00,57.34,57.36,57.33,57.35,38326.0,48.4194,48.4363,48.411,48.4279,38326.0
2020-01-22 10:25:00,57.34,57.38,57.34,57.37,38724.0,48.4194,48.4532,48.4194,48.4448,38724.0
2020-01-22 10:30:00,57.37,57.48,57.37,57.46,145968.0,48.4448,48.5376,48.4448,48.5208,145968.0
2020-01-22 10:35:00,57.46,57.49,57.44,57.47,88185.0,48.5208,48.5461,48.5039,48.5292,88185.0
2020-01-22 10:40:00,57.47,57.5,57.46,57.5,203200.0,48.5292,48.5545,48.5208,48.5545,203200.0
2020-01-22 10:45:00,57.5,57.5,57.47,57.47,85866.0,48.5545,48.5545,48.5292,48.5292,85866.0
2020-01-22 10:50:00,57.48,57.5,57.45,57.48,66657.0,48.5376,48.5545,48.5123,48.5376,66657.0
2020-01-22 10:55:00,57.48,57.5,57.47,57.48,52672.0,48.5376,48.5545,48.5292,48.5376,52672.0
2020-01-22 11:00:00,57.47,57.49,57.42,57.45,70247.0,48.5292,48.5461,48.487,48.5123,70247.0
2020-01-22 11:05:00,57.45,57.51,57.45,57.5,109362.0,48.5123,48.563,48.5123,48.5545,109362.0
2020-01-22 11:10:00,57.5,57.5,57.46,57.47,72545.0,48.5545,48.5545,48.5208,48.5292,72545.0
2020-01-22 11:15:00,57.46,57.48,57.46,57.47,37528.0,48.5208,48.5376,48.5208,48.5292,37528.0
2020-01-22 11:20:00,57.46,57.47,57.41,57.43,60262.0,48.5208,48.5292,48.4785,48.4954,60262.0
2020-01-22 11:25:00,57.42,57.45,57.4,57.43,40477.0,48.487,48.5123,48.4701,48.4954,40477.0
2020-01-22 11:30:00,57.43,57.43,57.4,57.41,39180.0,48.4954,48.4954,48.4701,48.4785,39180.0
2020-01-22 11:35:00,57.41,57.41,57.38,57.39,45719.0,48.4785,48.4785,48.4532,48.4616,45719.0
2020-01-22 11:40:00,57.39,57.45,57.37,57.43,80846.0,48.4616,48.5123,48.4448,48.4954,80846.0
2020-01-22 11:45:00,57.42,57.46,57.42,57.44,42755.0,48.487,48.5208,48.487,48.5039,42755.0
2020-01-22 11:50:00,57.43,57.44,57.41,57.44,63422.0,48.4954,48.5039,48.4785,48.5039,63422.0
2020-01-22 11:55:00,57.44,57.44,57.39,57.4,40671.0,48.5039,48.5039,48.4616,48.4701,40671.0
2020-01-22 12:00:00,57.4,57.41,57.39,57.4,54620.0,48.4701,48.4785,48.4616,48.4701,54620.0
2020-01-22 12:05:00,57.39,57.45,57.39,57.45,50088.0,48.4616,48.5123,48.4616,48.5123,50088.0
2020-01-22 12:10:00,57.44,57.45,57.42,57.45,25894.0,48.5039,48.5123,48.487,48.5123,25894.0
2020-01-22 12:15:00,57.44,57.49,57.44,57.45,55653.0,48.5039,48.5461,48.5039,48.5123,55653.0
2020-01-22 12:20:00,57.45,57.47,57.43,57.44,35680.0,48.5123,48.5292,48.4954,48.5039,35680.0
2020-01-22 12:25:00,57.43,57.45,57.41,57.41,37529.0,48.4954,48.5123,48.4785,48.4785,37529.0
2020-01-22 12:30:00,57.41,57.43,57.41,57.41,28467.0,48.4785,48.4954,48.4785,48.4785,28467.0
2020-01-22 12:35:00,57.42,57.44,57.41,57.44,287257.0,48.487,48.5039,48.4785,48.5039,287257.0
2020-01-22 12:40:00,57.44,57.48,57.43,57.46,55932.0,48.5039,48.5376,48.4954,48.5208,55932.0
2020-01-22 12:45:00,57.46,57.47,57.45,57.47,43856.0,48.5208,48.5292,48.5123,48.5292,43856.0
2020-01-22 12:50:00,57.47,57.47,57.46,57.47,27583.0,48.5292,48.5292,48.5208,48.5292,27583.0
2020-01-22 12:55:00,57.47,57.5,57.46,57.5,41138.0,48.5292,48.5545,48.5208,48.5545,41138.0
2020-01-22 13:00:00,57.5,57.53,57.49,57.53,78186.0,48.5545,48.5799,48.5461,48.5799,78186.0
2020-01-22 13:05:00,57.53,57.53,57.5,57.52,53274.0,48.5799,48.5799,48.5545,48.5714,53274.0
2020-01-22 13:10:00,57.52,57.57,57.5,57.57,66508.0,48.5714,48.6136,48.5545,48.6136,66508.0
2020-01-22 13:15:00,57.57,57.57,57.54,57.56,49905.0,48.6136,48.6136,48.5883,48.6052,49905.0
2020-01-22 13:20:00,57.57,57.57,57.54,57.55,57511.0,48.6136,48.6136,48.5883,48.5968,57511.0
2020-01-22 13:25:00,57.55,57.56,57.52,57.54,38789.0,48.5968,48.6052,48.5714,48.5883,38789.0
2020-01-22 13:30:00,57.54,57.56,57.53,57.54,65491.0,48.5883,48.6052,48.5799,48.5883,65491.0
2020-01-22 13:35:00,57.54,57.54,57.5,57.51,46224.0,48.5883,48.5883,48.5545,48.563,46224.0
2020-01-22 13:40:00,57.5,57.51,57.48,57.48,54180.0,48.5545,48.563,48.5376,48.5376,54180.0
2020-01-22 13:45:00,57.48,57.52,57.48,57.51,347340.0,48.5376,48.5714,48.5376,48.563,347340.0
2020-01-22 13:50:00,57.5,57.53,57.45,57.46,77036.0,48.5545,48.5799,48.5123,48.5208,77036.0
2020-01-22 13:55:00,57.46,57.49,57.45,57.49,46816.0,48.5208,48.5461,48.5123,48.5461,46816.0
2020-01-22 14:00:00,57.49,57.49,57.44,57.46,55153.0,48.5461,48.5461,48.5039,48.5208,55153.0
2020-01-22 14:05:00,57.47,57.48,57.46,57.47,47142.0,48.5292,48.5376,48.5208,48.5292,47142.0
2020-01-22 14:10:00,57.48,57.52,57.47,57.5,114449.0,48.5376,48.5714,48.5292,48.5545,114449.0
2020-01-22 14:15:00,57.5,57.51,57.47,57.48,55796.0,48.5545,48.563,48.5292,48.5376,55796.0
2020-01-22 14:20:00,57.48,57.53,57.47,57.53,55095.0,48.5376,48.5799,48.5292,48.5799,55095.0
2020-01-22 14:25:00,57.53,57.54,57.5,57.52,136170.0,48.5799,48.5883,48.5545,48.5714,136170.0
2020-01-22 14:30:00,57.52,57.52,57.49,57.5,45404.0,48.5714,48.5714,48.5461,48.5545,45404.0
2020-01-22 14:35:00,57.5,57.5,57.47,57.48,511641.0,48.5545,48.5545,48.5292,48.5376,511641.0
2020-01-22 14:40:00,57.47,57.5,57.46,57.47,49162.0,48.5292,48.5545,48.5208,48.5292,49162.0
2020-01-22 14:45:00,57.47,57.49,57.46,57.48,47334.0,48.5292,48.5461,48.5208,48.5376,47334.0
2020-01-22 14:50:00,57.47,57.49,57.47,57.47,54186.0,48.5292,48.5461,48.5292,48.5292,54186.0
2020-01-22 14:55:00,57.48,57.51,57.47,57.5,51017.0,48.5376,48.563,48.5292,48.5545,51017.0
2020-01-22 15:00:00,57.5,57.5,57.45,57.48,57810.0,48.5545,48.5545,48.5123,48.5376,57810.0
2020-01-22 15:05:00,57.48,57.48,57.45,57.45,78146.0,48.5376,48.5376,48.5123,48.5123,78146.0
2020-01-22 15:10:00,57.44,57.45,57.43,57.45,52153.0,48.5039,48.5123,48.4954,48.5123,52153.0
2020-01-22 15:15:00,57.45,57.45,57.41,57.44,229427.0,48.5123,48.5123,48.4785,48.5039,229427.0
2020-01-22 15:20:00,57.43,57.44,57.4,57.43,83677.0,48.4954,48.5039,48.4701,48.4954,83677.0
2020-01-22 15:25:00,57.43,57.45,57.42,57.43,78154.0,48.4954,48.5123,48.487,48.4954,78154.0
2020-01-22 15:30:00,57.43,57.47,57.42,57.45,113664.0,48.4954,48.5292,48.487,48.5123,113664.0
2020-01-22 15:35:00,57.46,57.49,57.44,57.46,117048.0,48.5208,48.5461,48.5039,48.5208,117048.0
2020-01-22 15:40:00,57.46,57.47,57.45,57.47,98313.0,48.5208,48.5292,48.5123,48.5292,98313.0
2020-01-22 15:45:00,57.46,57.56,57.45,57.53,203626.0,48.5208,48.6052,48.5123,48.5799,203626.0
2020-01-22 15:50:00,57.53,57.6,57.53,57.59,260232.0,48.5799,48.639,48.5799,48.6305,260232.0
2020-01-22 15:55:00,57.59,57.64,57.57,57.61,1133249.0,48.6305,48.6728,48.6136,48.6474,1133249.0
2020-01-23 09:30:00,57.38,57.5,57.3,57.39,326286.0,48.4532,48.5545,48.3856,48.4616,326286.0
2020-01-23 09:35:00,57.39,57.61,57.36,57.6,146623.0,48.4616,48.6474,48.4363,48.639,146623.0
2020-01-23 09:40:00,57.59,57.78,57.59,57.76,218559.0,48.6305,48.791,48.6305,48.7741,218559.0
2020-01-23 09:45:00,57.75,57.77,57.65,57.7,138315.0,48.7656,48.7825,48.6812,48.7234,138315.0
2020-01-23 09:50:00,57.71,57.77,57.65,57.65,123249.0,48.7319,48.7825,48.6812,48.6812,123249.0
2020-01-23 09:55:00,57.65,57.67,57.59,57.61,130822.0,48.6812,48.6981,48.6305,48.6474,130822.0
2020-01-23 10:00:00,57.61,57.67,57.54,57.63,145826.0,48.6474,48.6981,48.5883,48.6643,145826.0
2020-01-23 10:05:00,57.63,57.7,57.58,57.65,240722.0,48.6643,48.7234,48.6221,48.6812,240722.0
2020-01-23 10:10:00,57.66,57.68,57.51,57.54,119424.0,48.6896,48.7065,48.563,48.5883,119424.0
2020-01-23 10:15:00,57.53,57.61,57.51,57.6,136746.0,48.5799,48.6474,48.563,48.639,136746.0
2020-01-23 10:20:00,57.6,57.61,57.49,57.5,93546.0,48.639,48.6474,48.5461,48.5545,93546.0
2020-01-23 10:25:00,57.51,57.53,57.46,57.47,104211.0,48.563,48.5799,48.5208,48.5292,104211.0
2020-01-23 10:30:00,57.46,57.51,57.43,57.45,95204.0,48.5208,48.563,48.4954,48.5123,95204.0
2020-01-23 10:35:00,57.46,57.48,57.41,57.42,67293.0,48.5208,48.5376,48.4785,48.487,67293.0
2020-01-23 10:40:00,57.41,57.48,57.39,57.41,117889.0,48.4785,48.5376,48.4616,48.4785,117889.0
2020-01-23 10:45:00,57.41,57.42,57.36,57.38,56491.0,48.4785,48.487,48.4363,48.4532,56491.0
2020-01-23 10:50:00,57.38,57.42,57.37,57.39,55888.0,48.4532,48.487,48.4448,48.4616,55888.0
2020-01-23 10:55:00,57.39,57.39,57.35,57.38,59029.0,48.4616,48.4616,48.4279,48.4532,59029.0
2020-01-23 11:00:00,57.38,57.38,57.29,57.31,92379.0,48.4532,48.4532,48.3772,48.3941,92379.0
2020-01-23 11:05:00,57.31,57.31,57.24,57.29,80633.0,48.3941,48.3941,48.335,48.3772,80633.0
2020-01-23 11:10:00,57.29,57.31,57.26,57.3,49647.0,48.3772,48.3941,48.3519,48.3856,49647.0
2020-01-23 11:15:00,57.31,57.35,57.28,57.33,52043.0,48.3941,48.4279,48.3688,48.411,52043.0
2020-01-23 11:20:00,57.33,57.36,57.31,57.34,62361.0,48.411,48.4363,48.3941,48.4194,62361.0
2020-01-23 11:25:00,57.34,57.36,57.29,57.34,67533.0,48.4194,48.4363,48.3772,48.4194,67533.0
2020-01-23 11:30:00,57.33,57.38,57.28,57.37,104361.0,48.411,48.4532,48.3688,48.4448,104361.0
2020-01-23 11:35:00,57.37,57.43,57.36,57.42,198096.0,48.4448,48.4954,48.4363,48.487,198096.0
2020-01-23 11:40:00,57.42,57.43,57.34,57.37,60991.0,48.487,48.4954,48.4194,48.4448,60991.0
2020-01-23 11:45:00,57.37,57.38,57.33,57.38,70198.0,48.4448,48.4532,48.411,48.4532,70198.0
2020-01-23 11:50:00,57.37,57.38,57.31,57.36,63796.0,48.4448,48.4532,48.3941,48.4363,63796.0
2020-01-23 11:55:00,57.36,57.38,57.34,57.37,71586.0,48.4363,48.4532,48.4194,48.4448,71586.0
2020-01-23 12:00:00,57.37,57.45,57.36,57.45,84066.0,48.4448,48.5123,48.4363,48.5123,84066.0
2020-01-23 12:05:00,57.45,57.52,57.44,57.51,66916.0,48.5123,48.5714,48.5039,48.563,66916.0
2020-01-23 12:10:00,57.51,57.56,57.49,57.55,51782.0,48.563,48.6052,48.5461,48.5968,51782.0
2020-01-23 12:15:00,57.56,57.56,57.51,57.53,57313.0,48.6052,48.6052,48.563,48.5799,57313.0
2020-01-23 12:20:00,57.53,57.55,57.51,57.55,51286.0,48.5799,48.5968,48.563,48.5968,51286.0
2020-01-23 12:25:00,57.55,57.55,57.49,57.51,47681.0,48.5968,48.5968,48.5461,48.563,47681.0
2020-01-23 12:30:00,57.51,57.54,57.48,57.48,48638.0,48.563,48.5883,48.5376,48.5376,48638.0
2020-01-23 12:35:00,57.48,57.48,57.41,57.42,78742.0,48.5376,48.5376,48.4785,48.487,78742.0
2020-01-23 12:40:00,57.41,57.46,57.4,57.46,45799.0,48.4785,48.5208,48.4701,48.5208,45799.0
2020-01-23 12:45:00,57.46,57.49,57.45,57.46,60551.0,48.5208,48.5461,48.5123,48.5208,60551.0
2020-01-23 12:50:00,57.47,57.47,57.45,57.47,33514.0,48.5292,48.5292,48.5123,48.5292,33514.0
2020-01-23 12:55:00,57.47,57.48,57.44,57.45,40272.0,48.5292,48.5376,48.5039,48.5123,40272.0
2020-01-23 13:00:00,57.45,57.46,57.41,57.41,27825.0,48.5123,48.5208,48.4785,48.4785,27825.0
2020-01-23 13:05:00,57.42,57.43,57.41,57.42,47892.0,48.487,48.4954,48.4785,48.487,47892.0
2020-01-23 13:10:00,57.42,57.48,57.42,57.48,49009.0,48.487,48.5376,48.487,48.5376,49009.0
2020-01-23 13:15:00,57.48,57.5,57.47,57.5,40900.0,48.5376,48.5545,48.5292,48.5545,40900.0
2020-01-23 13:20:00,57.5,57.57,57.49,57.57,29218.0,48.5545,48.6136,48.5461,48.6136,29218.0
2020-01-23 13:25:00,57.57,57.57,57.53,57.54,74975.0,48.6136,48.6136,48.5799,48.5883,74975.0
2020-01-23 13:30:00,57.55,57.58,57.53,57.57,53179.0,48.5968,48.6221,48.5799,48.6136,53179.0
2020-01-23 13:35:00,57.58,57.59,57.52,57.55,29100.0,48.6221,48.6305,48.5714,48.5968,29100.0
2020-01-23 13:40:00,57.55,57.57,57.54,57.57,34289.0,48.5968,48.6136,48.5883,48.6136,34289.0
2020-01-23 13:45:00,57.57,57.63,57.57,57.63,41779.0,48.6136,48.6643,48.6136,48.6643,41779.0
2020-01-23 13:50:00,57.63,57.66,57.62,57.62,43071.0,48.6643,48.6896,48.6559,48.6559,43071.0
2020-01-23 13:55:00,57.62,57.66,57.62,57.65,52222.0,48.6559,48.6896,48.6559,48.6812,52222.0
2020-01-23 14:00:00,57.65,57.66,57.61,57.62,67415.0,48.6812,48.6896,48.6474,48.6559,67415.0
2020-01-23 14:05:00,57.62,57.62,57.59,57.6,89491.0,48.6559,48.6559,48.6305,48.639,89491.0
2020-01-23 14:10:00,57.6,57.61,57.59,57.61,34185.0,48.639,48.6474,48.6305,48.6474,34185.0
2020-01-23 14:15:00,57.61,57.65,57.6,57.65,74209.0,48.6474,48.6812,48.639,48.6812,74209.0
2020-01-23 14:20:00,57.65,57.68,57.64,57.66,70902.0,48.6812,48.7065,48.6728,48.6896,70902.0
2020-01-23 14:25:00,57.66,57.68,57.64,57.65,88586.0,48.6896,48.7065,48.6728,48.6812,88586.0
2020-01-23 14:30:00,57.65,57.67,57.63,57.66,41296.0,48.6812,48.6981,48.6643,48.6896,41296.0
2020-01-23 14:35:00,57.66,57.66,57.63,57.66,57124.0,48.6896,48.6896,48.6643,48.6896,57124.0
2020-01-23 14:40:00,57.66,57.67,57.64,57.67,28620.0,48.6896,48.6981,48.6728,48.6981,28620.0
2020-01-23 14:45:00,57.67,57.67,57.62,57.63,50883.0,48.6981,48.6981,48.6559,48.6643,50883.0
2020-01-23 14:50:00,57.63,57.69,57.61,57.68,105218.0,48.6643,48.715,48.6474,48.7065,105218.0
2020-01-23 14:55:00,57.67,57.68,57.64,57.65,49273.0,48.6981,48.7065,48.6728,48.6812,49273.0
2020-01-23 15:00:00,57.66,57.7,57.65,57.68,63428.0,48.6896,48.7234,48.6812,48.7065,63428.0
2020-01-23 15:05:00,57.68,57.68,57.64,57.68,79655.0,48.7065,48.7065,48.6728,48.7065,79655.0
2020-01-23 15:10:00,57.68,57.68,57.63,57.65,64376.0,48.7065,48.7065,48.6643,48.6812,64376.0
2020-01-23 15:15:00,57.65,57.68,57.64,57.67,71062.0,48.6812,48.7065,48.6728,48.6981,71062.0
2020-01-23 15:20:00,57.67,57.7,57.65,57.67,114505.0,48.6981,48.7234,48.6812,48.6981,114505.0
2020-01-23 15:25:00,57.68,57.72,57.66,57.72,91891.0,48.7065,48.7403,48.6896,48.7403,91891.0
2020-01-23 15:30:00,57.72,57.73,57.7,57.71,155580.0,48.7403,48.7488,48.7234,48.7319,155580.0
2020-01-23 15:35:00,57.71,57.71,57.68,57.7,182384.0,48.7319,48.7319,48.7065,48.7234,182384.0
2020-01-23 15:40:00,57.7,57.71,57.64,57.65,177103.0,48.7234,48.7319,48.6728,48.6812,177103.0
2020-01-23 15:45:00,57.66,57.74,57.65,57.72,229797.0,48.6896,48.7572,48.6812,48.7403,229797.0
2020-01-23 15:50:00,57.71,57.76,57.69,57.76,339555.0,48.7319,48.7741,48.715,48.7741,339555.0
2020-01-23 15:55:00,57.76,57.85,57.75,57.83,895090.0,48.7741,48.8501,48.7656,48.8332,895090.0
2020-01-24 09:30:00,57.85,57.87,57.75,57.77,365938.0,48.8501,48.867,48.7656,48.7825,365938.0
2020-01-24 09:35:00,57.79,57.8,57.71,57.76,83536.0,48.7994,48.8079,48.7319,48.7741,83536.0
2020-01-24 09:40:00,57.76,57.77,57.71,57.75,51784.0,48.7741,48.7825,48.7319,48.7656,51784.0
2020-01-24 09:45:00,57.75,57.78,57.73,57.77,47735.0,48.7656,48.791,48.7488,48.7825,47735.0
2020-01-24 09:50:00,57.77,57.77,57.68,57.69,47837.0,48.7825,48.7825,48.7065,48.715,47837.0
2020-01-24 09:55:00,57.69,57.74,57.67,57.68,39350.0,48.715,48.7572,48.6981,48.7065,39350.0
2020-01-24 10:00:00,57.68,57.74,57.67,57.7,39435.0,48.7065,48.7572,48.6981,48.7234,39435.0
2020-01-24 10:05:00,57.7,57.71,57.64,57.65,44452.0,48.7234,48.7319,48.6728,48.6812,44452.0
2020-01-24 10:10:00,57.65,57.66,57.6,57.61,47448.0,48.6812,48.6896,48.639,48.6474,47448.0
2020-01-24 10:15:00,57.6,57.65,57.58,57.63,126098.0,48.639,48.6812,48.6221,48.6643,126098.0
2020-01-24 10:20:00,57.63,57.69,57.62,57.69,54415.0,48.6643,48.715,48.6559,48.715,54415.0
2020-01-24 10:25:00,57.69,57.76,57.68,57.7,95882.0,48.715,48.7741,48.7065,48.7234,95882.0
2020-01-24 10:30:00,57.71,57.76,57.69,57.73,72558.0,48.7319,48.7741,48.715,48.7488,72558.0
2020-01-24 10:35:00,57.73,57.74,57.71,57.73,62259.0,48.7488,48.7572,48.7319,48.7488,62259.0
2020-01-24 10:40:00,57.73,57.74,57.67,57.72,41864.0,48.7488,48.7572,48.6981,48.7403,41864.0
2020-01-24 10:45:00,57.72,57.74,57.68,57.69,64118.0,48.7403,48.7572,48.7065,48.715,64118.0
2020-01-24 10:50:00,57.7,57.72,57.68,57.69,38715.0,48.7234,48.7403,48.7065,48.715,38715.0
2020-01-24 10:55:00,57.7,57.75,57.69,57.73,50166.0,48.7234,48.7656,48.715,48.7488,50166.0
2020-01-24 11:00:00,57.72,57.77,57.7,57.77,49442.0,48.7403,48.7825,48.7234,48.7825,49442.0
2020-01-24 11:05:00,57.77,57.8,57.75,57.77,50343.0,48.7825,48.8079,48.7656,48.7825,50343.0
2020-01-24 11:10:00,57.76,57.77,57.72,57.72,38849.0,48.7741,48.7825,48.7403,48.7403,38849.0
2020-01-24 11:15:00,57.73,57.75,57.65,57.68,92758.0,48.7488,48.7656,48.6812,48.7065,92758.0
2020-01-24 11:20:00,57.67,57.69,57.63,57.63,64092.0,48.6981,48.715,48.6643,48.6643,64092.0
2020-01-24 11:25:00,57.63,57.71,57.63,57.7,52161.0,48.6643,48.7319,48.6643,48.7234,52161.0
2020-01-24 11:30:00,57.69,57.73,57.67,57.68,85843.0,48.715,48.7488,48.6981,48.7065,85843.0
2020-01-24 11:35:00,57.68,57.7,57.66,57.69,57003.0,48.7065,48.7234,48.6896,48.715,57003.0
2020-01-24 11:40:00,57.68,57.7,57.61,57.64,61484.0,48.7065,48.7234,48.6474,48.6728,61484.0
2020-01-24 11:45:00,57.65,57.73,57.65,57.7,48681.0,48.6812,48.7488,48.6812,48.7234,48681.0
2020-01-24 11:50:00,57.7,57.72,57.68,57.72,53973.0,48.7234,48.7403,48.7065,48.7403,53973.0
2020-01-24 11:55:00,57.72,57.73,57.67,57.7,33923.0,48.7403,48.7488,48.6981,48.7234,33923.0
2020-01-24 12:00:00,57.7,57.74,57.7,57.74,44770.0,48.7234,48.7572,48.7234,48.7572,44770.0
2020-01-24 12:05:00,57.74,57.77,57.74,57.75,51462.0,48.7572,48.7825,48.7572,48.7656,51462.0
2020-01-24 12:10:00,57.75,57.76,57.72,57.73,26498.0,48.7656,48.7741,48.7403,48.7488,26498.0
2020-01-24 12:15:00,57.74,57.76,57.66,57.67,72377.0,48.7572,48.7741,48.6896,48.6981,72377.0
2020-01-24 12:20:00,57.67,57.71,57.67,57.7,40587.0,48.6981,48.7319,48.6981,48.7234,40587.0
2020-01-24 12:25:00,57.7,57.7,57.63,57.67,49594.0,48.7234,48.7234,48.6643,48.6981,49594.0
2020-01-24 12:30:00,57.67,57.69,57.65,57.68,55548.0,48.6981,48.715,48.6812,48.7065,55548.0
2020-01-24 12:35:00,57.67,57.67,57.64,57.66,40922.0,48.6981,48.6981,48.6728,48.6896,40922.0
2020-01-24 12:40:00,57.66,57.69,57.63,57.68,36982.0,48.6896,48.715,48.6643,48.7065,36982.0
2020-01-24 12:45:00,57.68,57.68,57.62,57.65,46189.0,48.7065,48.7065,48.6559,48.6812,46189.0
2020-01-24 12:50:00,57.64,57.67,57.63,57.65,32284.0,48.6728,48.6981,48.6643,48.6812,32284.0
2020-01-24 12:55:00,57.65,57.67,57.61,57.67,34477.0,48.6812,48.6981,48.6474,48.6981,34477.0
2020-01-24 13:00:00,57.66,57.66,57.59,57.6,66721.0,48.6896,48.6896,48.6305,48.639,66721.0
2020-01-24 13:05:00,57.61,57.66,57.58,57.64,55760.0,48.6474,48.6896,48.6221,48.6728,55760.0
2020-01-24 13:10:00,57.64,57.66,57.6,57.62,55217.0,48.6728,48.6896,48.639,48.6559,55217.0
2020-01-24 13:15:00,57.63,57.67,57.62,57.63,31452.0,48.6643,48.6981,48.6559,48.6643,31452.0
2020-01-24 13:20:00,57.63,57.69,57.62,57.68,35416.0,48.6643,48.715,48.6559,48.7065,35416.0
2020-01-24 13:25:00,57.68,57.69,57.64,57.65,41115.0,48.7065,48.715,48.6728,48.6812,41115.0
2020-01-24 13:30:00,57.65,57.66,57.62,57.63,67711.0,48.6812,48.6896,48.6559,48.6643,67711.0
2020-01-24 13:35:00,57.64,57.68,57.62,57.66,61379.0,48.6728,48.7065,48.6559,48.6896,61379.0
2020-01-24 13:40:00,57.66,57.67,57.62,57.66,44514.0,48.6896,48.6981,48.6559,48.6896,44514.0
2020-01-24 13:45:00,57.65,57.69,57.62,57.63,62216.0,48.6812,48.715,48.6559,48.6643,62216.0
2020-01-24 13:50:00,57.63,57.63,57.57,57.61,52122.0,48.6643,48.6643,48.6136,48.6474,52122.0
2020-01-24 13:55:00,57.61,57.62,57.56,57.57,69259.0,48.6474,48.6559,48.6052,48.6136,69259.0
2020-01-24 14:00:00,57.57,57.58,57.52,57.57,62226.0,48.6136,48.6221,48.5714,48.6136,62226.0
2020-01-24 14:05:00,57.58,57.62,57.57,57.59,65933.0,48.6221,48.6559,48.6136,48.6305,65933.0
2020-01-24 14:10:00,57.6,57.6,57.54,57.55,59456.0,48.639,48.639,48.5883,48.5968,59456.0
2020-01-24 14:15:00,57.54,57.57,57.53,57.55,48402.0,48.5883,48.6136,48.5799,48.5968,48402.0
2020-01-24 14:20:00,57.54,57.55,57.51,57.53,57623.0,48.5883,48.5968,48.563,48.5799,57623.0
2020-01-24 14:25:00,57.53,57.55,57.51,57.52,56749.0,48.5799,48.5968,48.563,48.5714,56749.0
2020-01-24 14:30:00,57.52,57.56,57.51,57.55,57680.0,48.5714,48.6052,48.563,48.5968,57680.0
2020-01-24 14:35:00,57.55,57.56,57.5,57.53,104214.0,48.5968,48.6052,48.5545,48.5799,104214.0
2020-01-24 14:40:00,57.53,57.57,57.52,57.53,66144.0,48.5799,48.6136,48.5714,48.5799,66144.0
2020-01-24 14:45:00,57.53,57.54,57.48,57.51,56593.0,48.5799,48.5883,48.5376,48.563,56593.0
2020-01-24 14:50:00,57.51,57.57,57.5,57.52,83025.0,48.563,48.6136,48.5545,48.5714,83025.0
2020-01-24 14:55:00,57.52,57.58,57.52,57.57,72898.0,48.5714,48.6221,48.5714,48.6136,72898.0
2020-01-24 15:00:00,57.57,57.61,57.54,57.57,62497.0,48.6136,48.6474,48.5883,48.6136,62497.0
2020-01-24 15:05:00,57.58,57.61,57.57,57.58,75823.0,48.6221,48.6474,48.6136,48.6221,75823.0
2020-01-24 15:10:00,57.58,57.61,57.56,57.59,66322.0,48.6221,48.6474,48.6052,48.6305,66322.0
2020-01-24 15:15:00,57.59,57.62,57.57,57.62,58041.0,48.6305,48.6559,48.6136,48.6559,58041.0
2020-01-24 15:20:00,57.61,57.66,57.6,57.6,91157.0,48.6474,48.6896,48.639,48.639,91157.0
2020-01-24 15:25:00,57.61,57.61,57.56,57.57,64159.0,48.6474,48.6474,48.6052,48.6136,64159.0
2020-01-24 15:30:00,57.57,57.57,57.49,57.5,106119.0,48.6136,48.6136,48.5461,48.5545,106119.0
2020-01-24 15:35:00,57.5,57.56,57.48,57.49,114699.0,48.5545,48.6052,48.5376,48.5461,114699.0
2020-01-24 15:40:00,57.49,57.53,57.46,57.51,124214.0,48.5461,48.5799,48.5208,48.563,124214.0
2020-01-24 15:45:00,57.51,57.57,57.5,57.55,129012.0,48.563,48.6136,48.5545,48.5968,129012.0
2020-01-24 15:50:00,57.56,57.63,57.48,57.63,303909.0,48.6052,48.6643,48.5376,48.6643,303909.0
2020-01-24 15:55:00,57.63,57.69,57.59,57.68,794298.0,48.6643,48.715,48.6305,48.7065,794298.0
2020-01-27 09:30:00,57.21,57.63,57.13,57.42,567120.0,48.3096,48.6643,48.2421,48.487,567120.0
2020-01-27 09:35:00,57.44,57.55,57.36,57.5,596628.0,48.5039,48.5968,48.4363,48.5545,596628.0
2020-01-27 09:40:00,57.5,57.54,57.44,57.49,211067.0,48.5545,48.5883,48.5039,48.5461,211067.0
2020-01-27 09:45:00,57.5,57.63,57.5,57.62,183281.0,48.5545,48.6643,48.5545,48.6559,183281.0
2020-01-27 09:50:00,57.61,57.61,57.5,57.55,176665.0,48.6474,48.6474,48.5545,48.5968,176665.0
2020-01-27 09:55:00,57.54,57.58,57.48,57.57,194578.0,48.5883,48.6221,48.5376,48.6136,194578.0
2020-01-27 10:00:00,57.57,57.6,57.53,57.54,73541.0,48.6136,48.639,48.5799,48.5883,73541.0
2020-01-27 10:05:00,57.54,57.63,57.48,57.62,103220.0,48.5883,48.6643,48.5376,48.6559,103220.0
2020-01-27 10:10:00,57.62,57.66,57.59,57.65,90011.0,48.6559,48.6896,48.6305,48.6812,90011.0
2020-01-27 10:15:00,57.64,57.66,57.52,57.52,75104.0,48.6728,48.6896,48.5714,48.5714,75104.0
2020-01-27 10:20:00,57.53,57.56,57.43,57.44,114117.0,48.5799,48.6052,48.4954,48.5039,114117.0
2020-01-27 10:25:00,57.44,57.57,57.43,57.55,160017.0,48.5039,48.6136,48.4954,48.5968,160017.0
2020-01-27 10:30:00,57.55,57.63,57.54,57.61,141250.0,48.5968,48.6643,48.5883,48.6474,141250.0
2020-01-27 10:35:00,57.61,57.63,57.57,57.63,104948.0,48.6474,48.6643,48.6136,48.6643,104948.0
2020-01-27 10:40:00,57.62,57.64,57.54,57.63,120214.0,48.6559,48.6728,48.5883,48.6643,120214.0
2020-01-27 10:45:00,57.62,57.7,57.61,57.69,129997.0,48.6559,48.7234,48.6474,48.715,129997.0
2020-01-27 10:50:00,57.68,57.71,57.68,57.69,62631.0,48.7065,48.7319,48.7065,48.715,62631.0
2020-01-27 10:55:00,57.7,57.75,57.66,57.74,86421.0,48.7234,48.7656,48.6896,48.7572,86421.0
2020-01-27 11:00:00,57.73,57.79,57.71,57.78,127555.0,48.7488,48.7994,48.7319,48.791,127555.0
2020-01-27 11:05:00,57.78,57.83,57.76,57.8,117290.0,48.791,48.8332,48.7741,48.8079,117290.0
2020-01-27 11:10:00,57.8,57.8,57.71,57.75,125792.0,48.8079,48.8079,48.7319,48.7656,125792.0
2020-01-27 11:15:00,57.75,57.81,57.74,57.8,112943.0,48.7656,48.8163,48.7572,48.8079,112943.0
2020-01-27 11:20:00,57.8,57.85,57.74,57.75,202154.0,48.8079,48.8501,48.7572,48.7656,202154.0
2020-01-27 11:25:00,57.75,57.78,57.73,57.74,106329.0,48.7656,48.791,48.7488,48.7572,106329.0
2020-01-27 11:30:00,57.74,57.77,57.69,57.73,116463.0,48.7572,48.7825,48.715,48.7488,116463.0
2020-01-27 11:35:00,57.73,57.79,57.69,57.71,123616.0,48.7488,48.7994,48.715,48.7319,123616.0
2020-01-27 11:40:00,57.71,57.76,57.69,57.73,127859.0,48.7319,48.7741,48.715,48.7488,127859.0
2020-01-27 11:45:00,57.73,57.74,57.59,57.6,232632.0,48.7488,48.7572,48.6305,48.639,232632.0
2020-01-27 11:50:00,57.6,57.66,57.59,57.64,96332.0,48.639,48.6896,48.6305,48.6728,96332.0
2020-01-27 11:55:00,57.64,57.66,57.61,57.62,74584.0,48.6728,48.6896,48.6474,48.6559,74584.0
2020-01-27 12:00:00,57.62,57.62,57.56,57.58,43335.0,48.6559,48.6559,48.6052,48.6221,43335.0
2020-01-27 12:05:00,57.57,57.59,57.54,57.57,41592.0,48.6136,48.6305,48.5883,48.6136,41592.0
2020-01-27 12:10:00,57.58,57.59,57.56,57.59,51016.0,48.6221,48.6305,48.6052,48.6305,51016.0
2020-01-27 12:15:00,57.59,57.63,57.56,57.57,68118.0,48.6305,48.6643,48.6052,48.6136,68118.0
2020-01-27 12:20:00,57.56,57.58,57.56,57.57,86682.0,48.6052,48.6221,48.6052,48.6136,86682.0
2020-01-27 12:25:00,57.57,57.58,57.55,57.58,105502.0,48.6136,48.6221,48.5968,48.6221,105502.0
2020-01-27 12:30:00,57.58,57.59,57.55,57.57,188825.0,48.6221,48.6305,48.5968,48.6136,188825.0
2020-01-27 12:35:00,57.57,57.62,57.56,57.59,87473.0,48.6136,48.6559,48.6052,48.6305,87473.0
2020-01-27 12:40:00,57.58,57.6,57.56,57.58,164545.0,48.6221,48.639,48.6052,48.6221,164545.0
2020-01-27 12:45:00,57.58,57.65,57.58,57.64,120642.0,48.6221,48.6812,48.6221,48.6728,120642.0
2020-01-27 12:50:00,57.63,57.66,57.63,57.63,151939.0,48.6643,48.6896,48.6643,48.6643,151939.0
2020-01-27 12:55:00,57.64,57.66,57.62,57.64,109272.0,48.6728,48.6896,48.6559,48.6728,109272.0
2020-01-27 13:00:00,57.64,57.69,57.63,57.66,161811.0,48.6728,48.715,48.6643,48.6896,161811.0
2020-01-27 13:05:00,57.66,57.68,57.63,57.65,127182.0,48.6896,48.7065,48.6643,48.6812,127182.0
2020-01-27 13:10:00,57.65,57.69,57.64,57.66,90837.0,48.6812,48.715,48.6728,48.6896,90837.0
2020-01-27 13:15:00,57.66,57.69,57.63,57.69,286183.0,48.6896,48.715,48.6643,48.715,286183.0
2020-01-27 13:20:00,57.69,57.73,57.67,57.7,114063.0,48.715,48.7488,48.6981,48.7234,114063.0
2020-01-27 13:25:00,57.71,57.74,57.68,57.71,89138.0,48.7319,48.7572,48.7065,48.7319,89138.0
2020-01-27 13:30:00,57.7,57.71,57.66,57.69,76824.0,48.7234,48.7319,48.6896,48.715,76824.0
2020-01-27 13:35:00,57.69,57.74,57.68,57.73,100183.0,48.715,48.7572,48.7065,48.7488,100183.0
2020-01-27 13:40:00,57.73,57.77,57.71,57.73,166044.0,48.7488,48.7825,48.7319,48.7488,166044.0
2020-01-27 13:45:00,57.73,57.78,57.71,57.73,109312.0,48.7488,48.791,48.7319,48.7488,109312.0
2020-01-27 13:50:00,57.73,57.75,57.71,57.72,71330.0,48.7488,48.7656,48.7319,48.7403,71330.0
2020-01-27 13:55:00,57.73,57.76,57.69,57.72,89512.0,48.7488,48.7741,48.715,48.7403,89512.0
2020-01-27 14:00:00,57.71,57.73,57.65,57.66,160527.0,48.7319,48.7488,48.6812,48.6896,160527.0
2020-01-27 14:05:00,57.65,57.69,57.64,57.69,151718.0,48.6812,48.715,48.6728,48.715,151718.0
2020-01-27 14:10:00,57.69,57.71,57.67,57.7,85816.0,48.715,48.7319,48.6981,48.7234,85816.0
2020-01-27 14:15:00,57.7,57.71,57.68,57.69,97102.0,48.7234,48.7319,48.7065,48.715,97102.0
2020-01-27 14:20:00,57.69,57.69,57.65,57.69,127501.0,48.715,48.715,48.6812,48.715,127501.0
2020-01-27 14:25:00,57.69,57.71,57.67,57.71,64457.0,48.715,48.7319,48.6981,48.7319,64457.0
2020-01-27 14:30:00,57.71,57.72,57.67,57.7,99797.0,48.7319,48.7403,48.6981,48.7234,99797.0
2020-01-27 14:35:00,57.7,57.73,57.68,57.7,99867.0,48.7234,48.7488,48.7065,48.7234,99867.0
2020-01-27 14:40:00,57.71,57.74,57.68,57.73,96725.0,48.7319,48.7572,48.7065,48.7488,96725.0
2020-01-27 14:45:00,57.73,57.75,57.68,57.7,233065.0,48.7488,48.7656,48.7065,48.7234,233065.0
2020-01-27 14:50:00,57.69,57.71,57.65,57.69,81116.0,48.715,48.7319,48.6812,48.715,81116.0
2020-01-27 14:55:00,57.7,57.73,57.66,57.7,140363.0,48.7234,48.7488,48.6896,48.7234,140363.0
2020-01-27 15:00:00,57.7,57.73,57.68,57.7,83339.0,48.7234,48.7488,48.7065,48.7234,83339.0
2020-01-27 15:05:00,57.69,57.73,57.68,57.7,68902.0,48.715,48.7488,48.7065,48.7234,68902.0
2020-01-27 15:10:00,57.69,57.7,57.63,57.64,68881.0,48.715,48.7234,48.6643,48.6728,68881.0
2020-01-27 15:15:00,57.64,57.73,57.64,57.73,81774.0,48.6728,48.7488,48.6728,48.7488,81774.0
2020-01-27 15:20:00,57.72,57.75,57.7,57.73,88584.0,48.7403,48.7656,48.7234,48.7488,88584.0
2020-01-27 15:25:00,57.73,57.74,57.64,57.65,99501.0,48.7488,48.7572,48.6728,48.6812,99501.0
2020-01-27 15:30:00,57.65,57.66,57.53,57.55,203213.0,48.6812,48.6896,48.5799,48.5968,203213.0
2020-01-27 15:35:00,57.54,57.55,57.48,57.52,156667.0,48.5883,48.5968,48.5376,48.5714,156667.0
2020-01-27 15:40:00,57.52,57.55,57.49,57.54,143870.0,48.5714,48.5968,48.5461,48.5883,143870.0
2020-01-27 15:45:00,57.53,57.55,57.47,57.48,129903.0,48.5799,48.5968,48.5292,48.5376,129903.0
2020-01-27 15:50:00,57.48,57.49,57.43,57.45,226954.0,48.5376,48.5461,48.4954,48.5123,226954.0
2020-01-27 15:55:00,57.44,57.5,57.42,57.44,478167.0,48.5039,48.5545,48.487,48.5039,478167.0
2020-01-28 09:30:00,57.48,57.73,57.45,57.71,354848.0,48.5376,48.7488,48.5123,48.7319,354848.0
2020-01-28 09:35:00,57.71,57.75,57.65,57.66,107033.0,48.7319,48.7656,48.6812,48.6896,107033.0
2020-01-28 09:40:00,57.65,57.72,57.61,57.67,75025.0,48.6812,48.7403,48.6474,48.6981,75025.0
2020-01-28 09:45:00,57.66,57.69,57.59,57.63,67111.0,48.6896,48.715,48.6305,48.6643,67111.0
2020-01-28 09:50:00,57.63,57.65,57.57,57.59,146465.0,48.6643,48.6812,48.6136,48.6305,146465.0
2020-01-28 09:55:00,57.59,57.6,57.53,57.58,50653.0,48.6305,48.639,48.5799,48.6221,50653.0
2020-01-28 10:00:00,57.59,57.6,57.49,57.5,108334.0,48.6305,48.639,48.5461,48.5545,108334.0
2020-01-28 10:05:00,57.5,57.58,57.49,57.57,91630.0,48.5545,48.6221,48.5461,48.6136,91630.0
2020-01-28 10:10:00,57.57,57.59,57.51,57.55,88107.0,48.6136,48.6305,48.563,48.5968,88107.0
2020-01-28 10:15:00,57.55,57.58,57.51,57.53,69469.0,48.5968,48.6221,48.563,48.5799,69469.0
2020-01-28 10:20:00,57.53,57.54,57.45,57.48,80554.0,48.5799,48.5883,48.5123,48.5376,80554.0
2020-01-28 10:25:00,57.49,57.52,57.44,57.48,97757.0,48.5461,48.5714,48.5039,48.5376,97757.0
2020-01-28 10:30:00,57.48,57.49,57.44,57.48,83474.0,48.5376,48.5461,48.5039,48.5376,83474.0
2020-01-28 10:35:00,57.49,57.54,57.45,57.46,96389.0,48.5461,48.5883,48.5123,48.5208,96389.0
2020-01-28 10:40:00,57.47,57.5,57.45,57.5,71115.0,48.5292,48.5545,48.5123,48.5545,71115.0
2020-01-28 10:45:00,57.5,57.52,57.47,57.48,87089.0,48.5545,48.5714,48.5292,48.5376,87089.0
2020-01-28 10:50:00,57.48,57.55,57.43,57.54,110032.0,48.5376,48.5968,48.4954,48.5883,110032.0
2020-01-28 10:55:00,57.55,57.56,57.46,57.46,83169.0,48.5968,48.6052,48.5208,48.5208,83169.0
2020-01-28 11:00:00,57.46,57.47,57.41,57.42,96682.0,48.5208,48.5292,48.4785,48.487,96682.0
2020-01-28 11:05:00,57.43,57.49,57.42,57.43,94338.0,48.4954,48.5461,48.487,48.4954,94338.0
2020-01-28 11:10:00,57.43,57.43,57.36,57.37,91330.0,48.4954,48.4954,48.4363,48.4448,91330.0
2020-01-28 11:15:00,57.38,57.39,57.33,57.35,76962.0,48.4532,48.4616,48.411,48.4279,76962.0
2020-01-28 11:20:00,57.36,57.44,57.35,57.43,94871.0,48.4363,48.5039,48.4279,48.4954,94871.0
2020-01-28 11:25:00,57.43,57.45,57.38,57.43,117170.0,48.4954,48.5123,48.4532,48.4954,117170.0
2020-01-28 11:30:00,57.43,57.44,57.38,57.39,64769.0,48.4954,48.5039,48.4532,48.4616,64769.0
2020-01-28 11:35:00,57.39,57.4,57.34,57.35,74718.0,48.4616,48.4701,48.4194,48.4279,74718.0
2020-01-28 11:40:00,57.35,57.36,57.3,57.3,82645.0,48.4279,48.4363,48.3856,48.3856,82645.0
2020-01-28 11:45:00,57.3,57.31,57.23,57.27,157031.0,48.3856,48.3941,48.3265,48.3603,157031.0
2020-01-28 11:50:00,57.27,57.28,57.24,57.27,138899.0,48.3603,48.3688,48.335,48.3603,138899.0
2020-01-28 11:55:00,57.26,57.28,57.25,57.27,92573.0,48.3519,48.3688,48.3434,48.3603,92573.0
2020-01-28 12:00:00,57.27,57.31,57.23,57.23,152291.0,48.3603,48.3941,48.3265,48.3265,152291.0
2020-01-28 12:05:00,57.23,57.24,57.17,57.18,113458.0,48.3265,48.335,48.2759,48.2843,113458.0
2020-01-28 12:10:00,57.18,57.19,57.13,57.19,178731.0,48.2843,48.2928,48.2421,48.2928,178731.0
2020-01-28 12:15:00,57.19,57.24,57.18,57.21,80079.0,48.2928,48.335,48.2843,48.3096,80079.0
2020-01-28 12:20:00,57.21,57.25,57.18,57.25,121460.0,48.3096,48.3434,48.2843,48.3434,121460.0
2020-01-28 12:25:00,57.25,57.25,57.17,57.18,70179.0,48.3434,48.3434,48.2759,48.2843,70179.0
2020-01-28 12:30:00,57.18,57.22,57.17,57.19,80627.0,48.2843,48.3181,48.2759,48.2928,80627.0
2020-01-28 12:35:00,57.19,57.22,57.17,57.17,82488.0,48.2928,48.3181,48.2759,48.2759,82488.0
2020-01-28 12:40:00,57.18,57.19,57.14,57.15,105003.0,48.2843,48.2928,48.2505,48.259,105003.0
2020-01-28 12:45:00,57.14,57.15,57.1,57.14,78650.0,48.2505,48.259,48.2168,48.2505,78650.0
2020-01-28 12:50:00,57.13,57.15,57.08,57.09,73030.0,48.2421,48.259,48.1999,48.2083,73030.0
2020-01-28 12:55:00,57.1,57.1,57.05,57.06,97958.0,48.2168,48.2168,48.1745,48.183,97958.0
2020-01-28 13:00:00,57.07,57.09,57.01,57.02,96257.0,48.1914,48.2083,48.1408,48.1492,96257.0
2020-01-28 13:05:00,57.02,57.03,56.99,57.02,153382.0,48.1492,48.1577,48.1239,48.1492,153382.0
2020-01-28 13:10:00,57.03,57.06,57.02,57.03,87350.0,48.1577,48.183,48.1492,48.1577,87350.0
2020-01-28 13:15:00,57.03,57.08,57.02,57.05,129388.0,48.1577,48.1999,48.1492,48.1745,129388.0
2020-01-28 13:20:00,57.05,57.08,57.04,57.06,67290.0,48.1745,48.1999,48.1661,48.183,67290.0
2020-01-28 13:25:00,57.06,57.06,57.01,57.01,53065.0,48.183,48.183,48.1408,48.1408,53065.0
2020-01-28 13:30:00,57.01,57.03,56.97,57.0,122141.0,48.1408,48.1577,48.107,48.1323,122141.0
2020-01-28 13:35:00,57.0,57.03,56.98,56.98,63560.0,48.1323,48.1577,48.1154,48.1154,63560.0
2020-01-28 13:40:00,56.98,57.01,56.97,57.01,67764.0,48.1154,48.1408,48.107,48.1408,67764.0
2020-01-28 13:45:00,57.01,57.06,57.0,57.04,63799.0,48.1408,48.183,48.1323,48.1661,63799.0
2020-01-28 13:50:00,57.04,57.08,57.04,57.07,75613.0,48.1661,48.1999,48.1661,48.1914,75613.0
2020-01-28 13:55:00,57.08,57.08,57.04,57.05,67049.0,48.1999,48.1999,48.1661,48.1745,67049.0
2020-01-28 14:00:00,57.05,57.09,57.05,57.08,72917.0,48.1745,48.2083,48.1745,48.1999,72917.0
2020-01-28 14:05:00,57.08,57.09,57.05,57.07,70529.0,48.1999,48.2083,48.1745,48.1914,70529.0
2020-01-28 14:10:00,57.07,57.13,57.06,57.12,85485.0,48.1914,48.2421,48.183,48.2337,85485.0
2020-01-28 14:15:00,57.13,57.15,57.11,57.13,98399.0,48.2421,48.259,48.2252,48.2421,98399.0
2020-01-28 14:20:00,57.13,57.19,57.12,57.19,100224.0,48.2421,48.2928,48.2337,48.2928,100224.0
2020-01-28 14:25:00,57.18,57.2,57.17,57.19,73097.0,48.2843,48.3012,48.2759,48.2928,73097.0
2020-01-28 14:30:00,57.19,57.2,57.18,57.2,67958.0,48.2928,48.3012,48.2843,48.3012,67958.0
2020-01-28 14:35:00,57.2,57.29,57.19,57.28,98923.0,48.3012,48.3772,48.2928,48.3688,98923.0
2020-01-28 14:40:00,57.28,57.31,57.27,57.28,76477.0,48.3688,48.3941,48.3603,48.3688,76477.0
2020-01-28 14:45:00,57.28,57.29,57.24,57.28,80810.0,48.3688,48.3772,48.335,48.3688,80810.0
2020-01-28 14:50:00,57.28,57.3,57.22,57.23,196142.0,48.3688,48.3856,48.3181,48.3265,196142.0
2020-01-28 14:55:00,57.24,57.29,57.23,57.25,88494.0,48.335,48.3772,48.3265,48.3434,88494.0
2020-01-28 15:00:00,57.25,57.28,57.24,57.25,188846.0,48.3434,48.3688,48.335,48.3434,188846.0
2020-01-28 15:05:00,57.25,57.28,57.22,57.28,95232.0,48.3434,48.3688,48.3181,48.3688,95232.0
2020-01-28 15:10:00,57.28,57.3,57.27,57.28,138806.0,48.3688,48.3856,48.3603,48.3688,138806.0
2020-01-28 15:15:00,57.28,57.29,57.19,57.2,272138.0,48.3688,48.3772,48.2928,48.3012,272138.0
2020-01-28 15:20:00,57.2,57.21,57.17,57.21,188606.0,48.3012,48.3096,48.2759,48.3096,188606.0
2020-01-28 15:25:00,57.21,57.23,57.16,57.19,209422.0,48.3096,48.3265,48.2674,48.2928,209422.0
2020-01-28 15:30:00,57.2,57.2,57.14,57.2,230047.0,48.3012,48.3012,48.2505,48.3012,230047.0
2020-01-28 15:35:00,57.2,57.21,57.14,57.15,374433.0,48.3012,48.3096,48.2505,48.259,374433.0
2020-01-28 15:40:00,57.15,57.15,57.09,57.1,224525.0,48.259,48.259,48.2083,48.2168,224525.0
2020-01-28 15:45:00,57.1,57.14,57.09,57.11,327933.0,48.2168,48.2505,48.2083,48.2252,327933.0
2020-01-28 15:50:00,57.11,57.12,57.06,57.07,352253.0,48.2252,48.2337,48.183,48.1914,352253.0
2020-01-28 15:55:00,57.08,57.16,57.01,57.02,959493.0,48.1999,48.2674,48.1408,48.1492,959493.0
2020-01-29 09:30:00,57.0,57.02,56.87,56.96,328062.0,48.1323,48.1492,48.0225,48.0985,328062.0
2020-01-29 09:35:00,56.95,56.98,56.77,56.81,299112.0,48.0901,48.1154,47.9381,47.9719,299112.0
2020-01-29 09:40:00,56.83,56.87,56.75,56.77,69000.0,47.9888,48.0225,47.9212,47.9381,69000.0
2020-01-29 09:45:00,56.77,56.8,56.73,56.76,136031.0,47.9381,47.9634,47.9043,47.9297,136031.0
2020-01-29 09:50:00,56.76,56.8,56.66,56.71,515857.0,47.9297,47.9634,47.8452,47.8874,515857.0
2020-01-29 09:55:00,56.71,56.76,56.68,56.75,95545.0,47.8874,47.9297,47.8621,47.9212,95545.0
2020-01-29 10:00:00,56.74,56.81,56.71,56.77,115650.0,47.9128,47.9719,47.8874,47.9381,115650.0
2020-01-29 10:05:00,56.78,56.82,56.74,56.8,132301.0,47.9465,47.9803,47.9128,47.9634,132301.0
2020-01-29 10:10:00,56.81,56.84,56.73,56.74,112200.0,47.9719,47.9972,47.9043,47.9128,112200.0
2020-01-29 10:15:00,56.74,56.87,56.74,56.81,117105.0,47.9128,48.0225,47.9128,47.9719,117105.0
2020-01-29 10:20:00,56.8,56.9,56.79,56.87,104871.0,47.9634,48.0479,47.955,48.0225,104871.0
2020-01-29 10:25:00,56.87,56.96,56.84,56.93,71693.0,48.0225,48.0985,47.9972,48.0732,71693.0
2020-01-29 10:30:00,56.93,56.96,56.87,56.95,95074.0,48.0732,48.0985,48.0225,48.0901,95074.0
2020-01-29 10:35:00,56.96,56.98,56.93,56.96,96303.0,48.0985,48.1154,48.0732,48.0985,96303.0
2020-01-29 10:40:00,56.95,56.99,56.93,56.95,62409.0,48.0901,48.1239,48.0732,48.0901,62409.0
2020-01-29 10:45:00,56.95,57.06,56.94,57.05,109961.0,48.0901,48.183,48.0817,48.1745,109961.0
2020-01-29 10:50:00,57.05,57.17,57.05,57.15,107444.0,48.1745,48.2759,48.1745,48.259,107444.0
2020-01-29 10:55:00,57.15,57.2,57.12,57.13,80217.0,48.259,48.3012,48.2337,48.2421,80217.0
2020-01-29 11:00:00,57.12,57.13,57.04,57.05,102333.0,48.2337,48.2421,48.1661,48.1745,102333.0
2020-01-29 11:05:00,57.05,57.07,57.03,57.07,82730.0,48.1745,48.1914,48.1577,48.1914,82730.0
2020-01-29 11:10:00,57.07,57.1,57.02,57.09,141332.0,48.1914,48.2168,48.1492,48.2083,141332.0
2020-01-29 11:15:00,57.1,57.16,57.09,57.15,101382.0,48.2168,48.2674,48.2083,48.259,101382.0
2020-01-29 11:20:00,57.15,57.15,57.1,57.13,90110.0,48.259,48.259,48.2168,48.2421,90110.0
2020-01-29 11:25:00,57.13,57.17,57.12,57.16,73383.0,48.2421,48.2759,48.2337,48.2674,73383.0
2020-01-29 11:30:00,57.15,57.16,57.08,57.1,88037.0,48.259,48.2674,48.1999,48.2168,88037.0
2020-01-29 11:35:00,57.11,57.12,57.09,57.1,63506.0,48.2252,48.2337,48.2083,48.2168,63506.0
2020-01-29 11:40:00,57.1,57.11,57.08,57.1,54941.0,48.2168,48.2252,48.1999,48.2168,54941.0
2020-01-29 11:45:00,57.1,57.12,57.07,57.1,57514.0,48.2168,48.2337,48.1914,48.2168,57514.0
2020-01-29 11:50:00,57.09,57.12,57.08,57.11,26233.0,48.2083,48.2337,48.1999,48.2252,26233.0
2020-01-29 11:55:00,57.12,57.14,57.11,57.13,59284.0,48.2337,48.2505,48.2252,48.2421,59284.0
2020-01-29 12:00:00,57.13,57.15,57.12,57.13,45567.0,48.2421,48.259,48.2337,48.2421,45567.0
2020-01-29 12:05:00,57.13,57.13,57.09,57.09,40299.0,48.2421,48.2421,48.2083,48.2083,40299.0
2020-01-29 12:10:00,57.09,57.11,57.07,57.1,46857.0,48.2083,48.2252,48.1914,48.2168,46857.0
2020-01-29 12:15:00,57.1,57.11,57.06,57.07,55045.0,48.2168,48.2252,48.183,48.1914,55045.0
2020-01-29 12:20:00,57.07,57.13,57.05,57.13,71341.0,48.1914,48.2421,48.1745,48.2421,71341.0
2020-01-29 12:25:00,57.12,57.16,57.12,57.16,126325.0,48.2337,48.2674,48.2337,48.2674,126325.0
2020-01-29 12:30:00,57.16,57.17,57.13,57.16,63823.0,48.2674,48.2759,48.2421,48.2674,63823.0
2020-01-29 12:35:00,57.16,57.17,57.11,57.12,77761.0,48.2674,48.2759,48.2252,48.2337,77761.0
2020-01-29 12:40:00,57.13,57.14,57.1,57.13,31855.0,48.2421,48.2505,48.2168,48.2421,31855.0
2020-01-29 12:45:00,57.13,57.13,57.12,57.12,20786.0,48.2421,48.2421,48.2337,48.2337,20786.0
2020-01-29 12:50:00,57.12,57.16,57.12,57.14,94052.0,48.2337,48.2674,48.2337,48.2505,94052.0
2020-01-29 12:55:00,57.14,57.14,57.12,57.14,72555.0,48.2505,48.2505,48.2337,48.2505,72555.0
2020-01-29 13:00:00,57.14,57.18,57.13,57.18,93101.0,48.2505,48.2843,48.2421,48.2843,93101.0
2020-01-29 13:05:00,57.18,57.2,57.16,57.2,47053.0,48.2843,48.3012,48.2674,48.3012,47053.0
2020-01-29 13:10:00,57.2,57.23,57.19,57.23,49466.0,48.3012,48.3265,48.2928,48.3265,49466.0
2020-01-29 13:15:00,57.22,57.25,57.21,57.25,35048.0,48.3181,48.3434,48.3096,48.3434,35048.0
2020-01-29 13:20:00,57.24,57.26,57.24,57.25,27305.0,48.335,48.3519,48.335,48.3434,27305.0
2020-01-29 13:25:00,57.25,57.25,57.19,57.21,82262.0,48.3434,48.3434,48.2928,48.3096,82262.0
2020-01-29 13:30:00,57.2,57.21,57.17,57.18,55864.0,48.3012,48.3096,48.2759,48.2843,55864.0
2020-01-29 13:35:00,57.18,57.19,57.13,57.15,87713.0,48.2843,48.2928,48.2421,48.259,87713.0
2020-01-29 13:40:00,57.15,57.18,57.12,57.18,40388.0,48.259,48.2843,48.2337,48.2843,40388.0
2020-01-29 13:45:00,57.17,57.22,57.17,57.21,27468.0,48.2759,48.3181,48.2759,48.3096,27468.0
2020-01-29 13:50:00,57.2,57.23,57.17,57.17,78192.0,48.3012,48.3265,48.2759,48.2759,78192.0
2020-01-29 13:55:00,57.18,57.18,57.06,57.08,102835.0,48.2843,48.2843,48.183,48.1999,102835.0
2020-01-29 14:00:00,57.09,57.15,57.03,57.13,82277.0,48.2083,48.259,48.1577,48.2421,82277.0
2020-01-29 14:05:00,57.12,57.16,57.1,57.15,64281.0,48.2337,48.2674,48.2168,48.259,64281.0
2020-01-29 14:10:00,57.15,57.15,57.12,57.13,60927.0,48.259,48.259,48.2337,48.2421,60927.0
2020-01-29 14:15:00,57.13,57.15,57.12,57.14,41738.0,48.2421,48.259,48.2337,48.2505,41738.0
2020-01-29 14:20:00,57.14,57.18,57.12,57.13,42227.0,48.2505,48.2843,48.2337,48.2421,42227.0
2020-01-29 14:25:00,57.13,57.17,57.13,57.16,44599.0,48.2421,48.2759,48.2421,48.2674,44599.0
2020-01-29 14:30:00,57.17,57.18,57.14,57.15,63366.0,48.2759,48.2843,48.2505,48.259,63366.0
2020-01-29 14:35:00,57.15,57.16,57.13,57.13,61383.0,48.259,48.2674,48.2421,48.2421,61383.0
2020-01-29 14:40:00,57.13,57.15,57.07,57.11,121969.0,48.2421,48.259,48.1914,48.2252,121969.0
2020-01-29 14:45:00,57.12,57.15,57.1,57.14,57727.0,48.2337,48.259,48.2168,48.2505,57727.0
2020-01-29 14:50:00,57.14,57.17,57.05,57.05,135047.0,48.2505,48.2759,48.1745,48.1745,135047.0
2020-01-29 14:55:00,57.05,57.06,57.02,57.03,146843.0,48.1745,48.183,48.1492,48.1577,146843.0
2020-01-29 15:00:00,57.03,57.04,56.93,56.97,354583.0,48.1577,48.1661,48.0732,48.107,354583.0
2020-01-29 15:05:00,56.96,57.05,56.96,57.05,122115.0,48.0985,48.1745,48.0985,48.1745,122115.0
2020-01-29 15:10:00,57.04,57.05,56.95,56.96,104600.0,48.1661,48.1745,48.0901,48.0985,104600.0
2020-01-29 15:15:00,56.96,57.03,56.94,57.02,111602.0,48.0985,48.1577,48.0817,48.1492,111602.0
2020-01-29 15:20:00,57.02,57.04,56.97,57.03,130356.0,48.1492,48.1661,48.107,48.1577,130356.0
2020-01-29 15:25:00,57.02,57.09,57.02,57.08,79961.0,48.1492,48.2083,48.1492,48.1999,79961.0
2020-01-29 15:30:00,57.08,57.11,57.06,57.08,111930.0,48.1999,48.2252,48.183,48.1999,111930.0
2020-01-29 15:35:00,57.08,57.08,57.05,57.07,137436.0,48.1999,48.1999,48.1745,48.1914,137436.0
2020-01-29 15:40:00,57.07,57.07,56.99,57.02,134198.0,48.1914,48.1914,48.1239,48.1492,134198.0
2020-01-29 15:45:00,57.02,57.07,56.99,57.04,182496.0,48.1492,48.1914,48.1239,48.1661,182496.0
2020-01-29 15:50:00,57.04,57.06,57.01,57.04,275780.0,48.1661,48.183,48.1408,48.1661,275780.0
2020-01-29 15:55:00,57.04,57.11,56.98,57.04,535751.0,48.1661,48.2252,48.1154,48.1661,535751.0
2020-01-30 09:30:00,57.93,58.38,57.88,58.34,1210466.0,48.9176,49.2976,48.8754,49.2639,1210466.0
2020-01-30 09:35:00,58.35,58.62,58.34,58.51,671318.0,49.2723,49.5003,49.2639,49.4074,671318.0
2020-01-30 09:40:00,58.52,58.64,58.02,58.09,316806.0,49.4158,49.5172,48.9936,49.0527,316806.0
2020-01-30 09:45:00,58.09,58.21,57.94,58.0,270088.0,49.0527,49.1541,48.9261,48.9767,270088.0
2020-01-30 09:50:00,57.99,57.99,57.76,57.91,273247.0,48.9683,48.9683,48.7741,48.9007,273247.0
2020-01-30 09:55:00,57.91,57.98,57.79,57.94,158111.0,48.9007,48.9599,48.7994,48.9261,158111.0
2020-01-30 10:00:00,57.95,58.1,57.95,58.03,279889.0,48.9345,49.0612,48.9345,49.0021,279889.0
2020-01-30 10:05:00,58.04,58.28,58.03,58.27,236963.0,49.0105,49.2132,49.0021,49.2047,236963.0
2020-01-30 10:10:00,58.27,58.39,58.23,58.34,285471.0,49.2047,49.3061,49.171,49.2639,285471.0
2020-01-30 10:15:00,58.34,58.4,58.27,58.29,174961.0,49.2639,49.3145,49.2047,49.2216,174961.0
2020-01-30 10:20:00,58.3,58.41,58.28,58.35,212901.0,49.2301,49.323,49.2132,49.2723,212901.0
2020-01-30 10:25:00,58.36,58.52,58.35,58.5,247660.0,49.2807,49.4158,49.2723,49.399,247660.0
2020-01-30 10:30:00,58.49,58.59,58.46,58.56,170483.0,49.3905,49.475,49.3652,49.4496,170483.0
2020-01-30 10:35:00,58.56,58.57,58.39,58.42,236779.0,49.4496,49.4581,49.3061,49.3314,236779.0
2020-01-30 10:40:00,58.42,58.48,58.34,58.42,187724.0,49.3314,49.3821,49.2639,49.3314,187724.0
2020-01-30 10:45:00,58.42,58.59,58.4,58.57,192708.0,49.3314,49.475,49.3145,49.4581,192708.0
2020-01-30 10:50:00,58.57,58.61,58.49,58.53,368142.0,49.4581,49.4918,49.3905,49.4243,368142.0
2020-01-30 10:55:00,58.54,58.71,58.51,58.58,371698.0,49.4327,49.5763,49.4074,49.4665,371698.0
2020-01-30 11:00:00,58.58,58.6,58.47,58.6,134888.0,49.4665,49.4834,49.3736,49.4834,134888.0
2020-01-30 11:05:00,58.6,58.7,58.59,58.65,144817.0,49.4834,49.5678,49.475,49.5256,144817.0
2020-01-30 11:10:00,58.64,58.68,58.57,58.68,162574.0,49.5172,49.551,49.4581,49.551,162574.0
2020-01-30 11:15:00,58.68,58.71,58.64,58.71,141895.0,49.551,49.5763,49.5172,49.5763,141895.0
2020-01-30 11:20:00,58.71,58.76,58.69,58.72,214006.0,49.5763,49.6185,49.5594,49.5847,214006.0
2020-01-30 11:25:00,58.71,58.71,58.63,58.64,157085.0,49.5763,49.5763,49.5087,49.5172,157085.0
2020-01-30 11:30:00,58.65,58.78,58.64,58.76,287368.0,49.5256,49.6354,49.5172,49.6185,287368.0
2020-01-30 11:35:00,58.76,58.84,58.75,58.84,101541.0,49.6185,49.6861,49.6101,49.6861,101541.0
2020-01-30 11:40:00,58.83,58.96,58.82,58.96,234392.0,49.6776,49.7874,49.6692,49.7874,234392.0
2020-01-30 11:45:00,58.95,58.98,58.82,58.98,167265.0,49.779,49.8043,49.6692,49.8043,167265.0
2020-01-30 11:50:00,58.97,58.98,58.87,58.91,126617.0,49.7958,49.8043,49.7114,49.7452,126617.0
2020-01-30 11:55:00,58.92,58.94,58.83,58.85,174853.0,49.7536,49.7705,49.6776,49.6945,174853.0
2020-01-30 12:00:00,58.85,58.89,58.82,58.86,77911.0,49.6945,49.7283,49.6692,49.703,77911.0
2020-01-30 12:05:00,58.85,58.89,58.8,58.8,86156.0,49.6945,49.7283,49.6523,49.6523,86156.0
2020-01-30 12:10:00,58.8,58.81,58.66,58.68,145276.0,49.6523,49.6607,49.5341,49.551,145276.0
2020-01-30 12:15:00,58.69,58.7,58.64,58.65,71909.0,49.5594,49.5678,49.5172,49.5256,71909.0
2020-01-30 12:20:00,58.65,58.71,58.6,58.67,110216.0,49.5256,49.5763,49.4834,49.5425,110216.0
2020-01-30 12:25:00,58.67,58.76,58.66,58.72,172971.0,49.5425,49.6185,49.5341,49.5847,172971.0
2020-01-30 12:30:00,58.71,58.75,58.69,58.73,133789.0,49.5763,49.6101,49.5594,49.5932,133789.0
2020-01-30 12:35:00,58.73,58.74,58.68,58.71,175281.0,49.5932,49.6016,49.551,49.5763,175281.0
2020-01-30 12:40:00,58.71,58.73,58.58,58.61,99772.0,49.5763,49.5932,49.4665,49.4918,99772.0
2020-01-30 12:45:00,58.61,58.64,58.59,58.63,54955.0,49.4918,49.5172,49.475,49.5087,54955.0
2020-01-30 12:50:00,58.63,58.65,58.6,58.62,46346.0,49.5087,49.5256,49.4834,49.5003,46346.0
2020-01-30 12:55:00,58.62,58.65,58.57,58.59,49945.0,49.5003,49.5256,49.4581,49.475,49945.0
2020-01-30 13:00:00,58.58,58.6,58.53,58.59,215627.0,49.4665,49.4834,49.4243,49.475,215627.0
2020-01-30 13:05:00,58.58,58.61,58.58,58.6,81999.0,49.4665,49.4918,49.4665,49.4834,81999.0
2020-01-30 13:10:00,58.6,58.67,58.59,58.67,58142.0,49.4834,49.5425,49.475,49.5425,58142.0
2020-01-30 13:15:00,58.67,58.68,58.6,58.61,57878.0,49.5425,49.551,49.4834,49.4918,57878.0
2020-01-30 13:20:00,58.61,58.64,58.59,58.64,61124.0,49.4918,49.5172,49.475,49.5172,61124.0
2020-01-30 13:25:00,58.64,58.69,58.63,58.64,61617.0,49.5172,49.5594,49.5087,49.5172,61617.0
2020-01-30 13:30:00,58.64,58.77,58.61,58.73,230042.0,49.5172,49.627,49.4918,49.5932,230042.0
2020-01-30 13:35:00,58.73,58.75,58.7,58.75,45008.0,49.5932,49.6101,49.5678,49.6101,45008.0
2020-01-30 13:40:00,58.75,58.75,58.67,58.73,121032.0,49.6101,49.6101,49.5425,49.5932,121032.0
2020-01-30 13:45:00,58.73,58.77,58.72,58.74,95450.0,49.5932,49.627,49.5847,49.6016,95450.0
2020-01-30 13:50:00,58.75,58.75,58.7,58.72,66677.0,49.6101,49.6101,49.5678,49.5847,66677.0
2020-01-30 13:55:00,58.72,58.72,58.65,58.67,80846.0,49.5847,49.5847,49.5256,49.5425,80846.0
2020-01-30 14:00:00,58.66,58.68,58.56,58.6,141991.0,49.5341,49.551,49.4496,49.4834,141991.0
2020-01-30 14:05:00,58.6,58.62,58.58,58.61,58967.0,49.4834,49.5003,49.4665,49.4918,58967.0
2020-01-30 14:10:00,58.62,58.74,58.62,58.73,242669.0,49.5003,49.6016,49.5003,49.5932,242669.0
2020-01-30 14:15:00,58.73,58.75,58.69,58.75,81195.0,49.5932,49.6101,49.5594,49.6101,81195.0
2020-01-30 14:20:00,58.74,58.75,58.64,58.64,70816.0,49.6016,49.6101,49.5172,49.5172,70816.0
2020-01-30 14:25:00,58.65,58.67,58.59,58.6,62267.0,49.5256,49.5425,49.475,49.4834,62267.0
2020-01-30 14:30:00,58.59,58.59,58.53,58.54,51344.0,49.475,49.475,49.4243,49.4327,51344.0
2020-01-30 14:35:00,58.55,58.63,58.51,58.62,105363.0,49.4412,49.5087,49.4074,49.5003,105363.0
2020-01-30 14:40:00,58.62,58.76,58.62,58.72,159979.0,49.5003,49.6185,49.5003,49.5847,159979.0
2020-01-30 14:45:00,58.7,58.78,58.65,58.76,160117.0,49.5678,49.6354,49.5256,49.6185,160117.0
2020-01-30 14:50:00,58.76,58.78,58.71,58.74,90567.0,49.6185,49.6354,49.5763,49.6016,90567.0
2020-01-30 14:55:00,58.73,58.83,58.72,58.79,197661.0,49.5932,49.6776,49.5847,49.6438,197661.0
2020-01-30 15:00:00,58.79,58.89,58.75,58.89,132576.0,49.6438,49.7283,49.6101,49.7283,132576.0
2020-01-30 15:05:00,58.89,58.89,58.71,58.71,117624.0,49.7283,49.7283,49.5763,49.5763,117624.0
2020-01-30 15:10:00,58.71,58.74,58.62,58.66,106798.0,49.5763,49.6016,49.5003,49.5341,106798.0
2020-01-30 15:15:00,58.67,58.68,58.61,58.65,175750.0,49.5425,49.551,49.4918,49.5256,175750.0
2020-01-30 15:20:00,58.64,58.72,58.62,58.71,174364.0,49.5172,49.5847,49.5003,49.5763,174364.0
2020-01-30 15:25:00,58.71,58.71,58.62,58.63,148055.0,49.5763,49.5763,49.5003,49.5087,148055.0
2020-01-30 15:30:00,58.63,58.66,58.6,58.65,231546.0,49.5087,49.5341,49.4834,49.5256,231546.0
2020-01-30 15:35:00,58.65,58.68,58.59,58.65,258866.0,49.5256,49.551,49.475,49.5256,258866.0
2020-01-30 15:40:00,58.65,58.74,58.64,58.7,248513.0,49.5256,49.6016,49.5172,49.5678,248513.0
2020-01-30 15:45:00,58.7,58.75,58.65,58.75,309749.0,49.5678,49.6101,49.5256,49.6101,309749.0
2020-01-30 15:50:00,58.75,58.83,58.74,58.79,530721.0,49.6101,49.6776,49.6016,49.6438,530721.0
2020-01-30 15:55:00,58.79,58.95,58.78,58.88,1060196.0,49.6438,49.779,49.6354,49.7198,1060196.0
2020-01-31 09:30:00,58.97,59.08,58.75,58.82,808406.0,49.7958,49.8887,49.6101,49.6692,808406.0
2020-01-31 09:35:00,58.82,58.9,58.68,58.79,206728.0,49.6692,49.7367,49.551,49.6438,206728.0
2020-01-31 09:40:00,58.8,58.91,58.75,58.81,291126.0,49.6523,49.7452,49.6101,49.6607,291126.0
2020-01-31 09:45:00,58.82,58.82,58.65,58.67,180763.0,49.6692,49.6692,49.5256,49.5425,180763.0
2020-01-31 09:50:00,58.67,58.75,58.63,58.7,163312.0,49.5425,49.6101,49.5087,49.5678,163312.0
2020-01-31 09:55:00,58.7,58.86,58.67,58.81,73120.0,49.5678,49.703,49.5425,49.6607,73120.0
2020-01-31 10:00:00,58.81,58.82,58.75,58.77,156578.0,49.6607,49.6692,49.6101,49.627,156578.0
2020-01-31 10:05:00,58.78,58.89,58.75,58.87,156310.0,49.6354,49.7283,49.6101,49.7114,156310.0
2020-01-31 10:10:00,58.87,58.96,58.84,58.96,140385.0,49.7114,49.7874,49.6861,49.7874,140385.0
2020-01-31 10:15:00,58.97,59.02,58.91,59.02,534925.0,49.7958,49.8381,49.7452,49.8381,534925.0
2020-01-31 10:20:00,59.02,59.05,58.96,58.98,118684.0,49.8381,49.8634,49.7874,49.8043,118684.0
2020-01-31 10:25:00,58.98,59.0,58.92,58.93,85752.0,49.8043,49.8212,49.7536,49.7621,85752.0
2020-01-31 10:30:00,58.93,58.95,58.86,58.88,91484.0,49.7621,49.779,49.703,49.7198,91484.0
2020-01-31 10:35:00,58.87,58.93,58.85,58.9,108313.0,49.7114,49.7621,49.6945,49.7367,108313.0
2020-01-31 10:40:00,58.91,58.95,58.88,58.92,126320.0,49.7452,49.779,49.7198,49.7536,126320.0
2020-01-31 10:45:00,58.92,58.92,58.82,58.88,99544.0,49.7536,49.7536,49.6692,49.7198,99544.0
2020-01-31 10:50:00,58.88,58.88,58.8,58.87,68818.0,49.7198,49.7198,49.6523,49.7114,68818.0
2020-01-31 10:55:00,58.87,58.92,58.86,58.87,83588.0,49.7114,49.7536,49.703,49.7114,83588.0
2020-01-31 11:00:00,58.88,58.89,58.8,58.8,87620.0,49.7198,49.7283,49.6523,49.6523,87620.0
2020-01-31 11:05:00,58.8,58.86,58.79,58.82,130462.0,49.6523,49.703,49.6438,49.6692,130462.0
2020-01-31 11:10:00,58.83,58.86,58.78,58.79,107312.0,49.6776,49.703,49.6354,49.6438,107312.0
2020-01-31 11:15:00,58.8,58.88,58.76,58.86,195640.0,49.6523,49.7198,49.6185,49.703,195640.0
2020-01-31 11:20:00,58.86,58.91,58.83,58.86,107939.0,49.703,49.7452,49.6776,49.703,107939.0
2020-01-31 11:25:00,58.85,58.87,58.78,58.79,134783.0,49.6945,49.7114,49.6354,49.6438,134783.0
2020-01-31 11:30:00,58.8,58.84,58.78,58.79,182676.0,49.6523,49.6861,49.6354,49.6438,182676.0
2020-01-31 11:35:00,58.79,58.83,58.71,58.74,115003.0,49.6438,49.6776,49.5763,49.6016,115003.0
2020-01-31 11:40:00,58.74,58.78,58.69,58.71,168009.0,49.6016,49.6354,49.5594,49.5763,168009.0
2020-01-31 11:45:00,58.71,58.78,58.71,58.76,141436.0,49.5763,49.6354,49.5763,49.6185,141436.0
2020-01-31 11:50:00,58.76,58.77,58.69,58.77,85321.0,49.6185,49.627,49.5594,49.627,85321.0
2020-01-31 11:55:00,58.77,58.79,58.72,58.76,90902.0,49.627,49.6438,49.5847,49.6185,90902.0
2020-01-31 12:00:00,58.76,58.76,58.7,58.74,61906.0,49.6185,49.6185,49.5678,49.6016,61906.0
2020-01-31 12:05:00,58.74,58.74,58.67,58.68,79687.0,49.6016,49.6016,49.5425,49.551,79687.0
2020-01-31 12:10:00,58.68,58.71,58.64,58.65,133970.0,49.551,49.5763,49.5172,49.5256,133970.0
2020-01-31 12:15:00,58.65,58.66,58.59,58.63,157636.0,49.5256,49.5341,49.475,49.5087,157636.0
2020-01-31 12:20:00,58.62,58.65,58.6,58.61,105149.0,49.5003,49.5256,49.4834,49.4918,105149.0
2020-01-31 12:25:00,58.61,58.61,58.56,58.57,44124.0,49.4918,49.4918,49.4496,49.4581,44124.0
2020-01-31 12:30:00,58.57,58.59,58.52,58.53,64624.0,49.4581,49.475,49.4158,49.4243,64624.0
2020-01-31 12:35:00,58.54,58.54,58.42,58.45,127441.0,49.4327,49.4327,49.3314,49.3567,127441.0
2020-01-31 12:40:00,58.45,58.54,58.42,58.54,105405.0,49.3567,49.4327,49.3314,49.4327,105405.0
2020-01-31 12:45:00,58.54,58.54,58.5,58.52,73586.0,49.4327,49.4327,49.399,49.4158,73586.0
2020-01-31 12:50:00,58.51,58.52,58.4,58.44,141759.0,49.4074,49.4158,49.3145,49.3483,141759.0
2020-01-31 12:55:00,58.45,58.52,58.45,58.47,211258.0,49.3567,49.4158,49.3567,49.3736,211258.0
2020-01-31 13:00:00,58.48,58.53,58.46,58.48,151933.0,49.3821,49.4243,49.3652,49.3821,151933.0
2020-01-31 13:05:00,58.48,58.48,58.4,58.42,99758.0,49.3821,49.3821,49.3145,49.3314,99758.0
2020-01-31 13:10:00,58.43,58.43,58.37,58.4,68700.0,49.3398,49.3398,49.2892,49.3145,68700.0
2020-01-31 13:15:00,58.4,58.41,58.29,58.31,63594.0,49.3145,49.323,49.2216,49.2385,63594.0
2020-01-31 13:20:00,58.31,58.37,58.28,58.34,58102.0,49.2385,49.2892,49.2132,49.2639,58102.0
2020-01-31 13:25:00,58.34,58.36,58.3,58.31,53786.0,49.2639,49.2807,49.2301,49.2385,53786.0
2020-01-31 13:30:00,58.31,58.31,58.21,58.23,140242.0,49.2385,49.2385,49.1541,49.171,140242.0
2020-01-31 13:35:00,58.23,58.24,58.2,58.21,47209.0,49.171,49.1794,49.1456,49.1541,47209.0
2020-01-31 13:40:00,58.21,58.25,58.18,58.21,150785.0,49.1541,49.1879,49.1287,49.1541,150785.0
2020-01-31 13:45:00,58.21,58.25,58.18,58.25,60602.0,49.1541,49.1879,49.1287,49.1879,60602.0
2020-01-31 13:50:00,58.25,58.3,58.21,58.28,136897.0,49.1879,49.2301,49.1541,49.2132,136897.0
2020-01-31 13:55:00,58.28,58.32,58.27,58.32,84278.0,49.2132,49.247,49.2047,49.247,84278.0
2020-01-31 14:00:00,58.32,58.41,58.32,58.41,74117.0,49.247,49.323,49.247,49.323,74117.0
2020-01-31 14:05:00,58.4,58.43,58.38,58.4,97980.0,49.3145,49.3398,49.2976,49.3145,97980.0
2020-01-31 14:10:00,58.4,58.42,58.35,58.36,85095.0,49.3145,49.3314,49.2723,49.2807,85095.0
2020-01-31 14:15:00,58.36,58.41,58.35,58.41,45916.0,49.2807,49.323,49.2723,49.323,45916.0
2020-01-31 14:20:00,58.41,58.41,58.29,58.3,156935.0,49.323,49.323,49.2216,49.2301,156935.0
2020-01-31 14:25:00,58.3,58.39,58.3,58.38,90123.0,49.2301,49.3061,49.2301,49.2976,90123.0
2020-01-31 14:30:00,58.37,58.47,58.35,58.45,104127.0,49.2892,49.3736,49.2723,49.3567,104127.0
2020-01-31 14:35:00,58.45,58.5,58.44,58.47,69364.0,49.3567,49.399,49.3483,49.3736,69364.0
2020-01-31 14:40:00,58.48,58.49,58.4,58.42,85426.0,49.3821,49.3905,49.3145,49.3314,85426.0
2020-01-31 14:45:00,58.41,58.43,58.36,58.38,90996.0,49.323,49.3398,49.2807,49.2976,90996.0
2020-01-31 14:50:00,58.39,58.39,58.34,58.36,111096.0,49.3061,49.3061,49.2639,49.2807,111096.0
2020-01-31 14:55:00,58.35,58.4,58.34,58.39,87012.0,49.2723,49.3145,49.2639,49.3061,87012.0
2020-01-31 15:00:00,58.4,58.46,58.39,58.44,167561.0,49.3145,49.3652,49.3061,49.3483,167561.0
2020-01-31 15:05:00,58.44,58.45,58.36,58.37,135233.0,49.3483,49.3567,49.2807,49.2892,135233.0
2020-01-31 15:10:00,58.36,58.39,58.31,58.32,203361.0,49.2807,49.3061,49.2385,49.247,203361.0
2020-01-31 15:15:00,58.32,58.37,58.29,58.32,100666.0,49.247,49.2892,49.2216,49.247,100666.0
2020-01-31 15:20:00,58.32,58.34,58.28,58.32,151131.0,49.247,49.2639,49.2132,49.247,151131.0
2020-01-31 15:25:00,58.33,58.33,58.24,58.25,95526.0,49.2554,49.2554,49.1794,49.1879,95526.0
2020-01-31 15:30:00,58.25,58.29,58.22,58.26,111529.0,49.1879,49.2216,49.1625,49.1963,111529.0
2020-01-31 15:35:00,58.25,58.25,58.17,58.17,135173.0,49.1879,49.1879,49.1203,49.1203,135173.0
2020-01-31 15:40:00,58.18,58.28,58.14,58.28,168829.0,49.1287,49.2132,49.095,49.2132,168829.0
2020-01-31 15:45:00,58.28,58.34,58.24,58.29,273628.0,49.2132,49.2639,49.1794,49.2216,273628.0
2020-01-31 15:50:00,58.29,58.38,58.27,58.38,350455.0,49.2216,49.2976,49.2047,49.2976,350455.0
2020-01-31 15:55:00,58.38,58.43,58.32,58.39,1328658.0,49.2976,49.3398,49.247,49.3061,1328658.0
2020-02-03 09:30:00,58.75,58.93,58.58,58.59,517574.0,49.6101,49.7621,49.4665,49.475,517574.0
2020-02-03 09:35:00,58.61,58.66,58.54,58.64,209003.0,49.4918,49.5341,49.4327,49.5172,209003.0
2020-02-03 09:40:00,58.65,58.66,58.59,58.63,123463.0,49.5256,49.5341,49.475,49.5087,123463.0
2020-02-03 09:45:00,58.63,58.8,58.62,58.78,90570.0,49.5087,49.6523,49.5003,49.6354,90570.0
2020-02-03 09:50:00,58.78,58.78,58.62,58.62,119140.0,49.6354,49.6354,49.5003,49.5003,119140.0
2020-02-03 09:55:00,58.63,58.73,58.62,58.69,68506.0,49.5087,49.5932,49.5003,49.5594,68506.0
2020-02-03 10:00:00,58.69,58.76,58.57,58.58,138296.0,49.5594,49.6185,49.4581,49.4665,138296.0
2020-02-03 10:05:00,58.58,58.63,58.52,58.61,163590.0,49.4665,49.5087,49.4158,49.4918,163590.0
2020-02-03 10:10:00,58.61,58.7,58.59,58.68,68728.0,49.4918,49.5678,49.475,49.551,68728.0
2020-02-03 10:15:00,58.68,58.74,58.63,58.73,52175.0,49.551,49.6016,49.5087,49.5932,52175.0
2020-02-03 10:20:00,58.73,58.79,58.73,58.75,112047.0,49.5932,49.6438,49.5932,49.6101,112047.0
2020-02-03 10:25:00,58.76,58.78,58.72,58.73,85362.0,49.6185,49.6354,49.5847,49.5932,85362.0
2020-02-03 10:30:00,58.73,58.73,58.65,58.65,53944.0,49.5932,49.5932,49.5256,49.5256,53944.0
2020-02-03 10:35:00,58.66,58.66,58.59,58.59,71579.0,49.5341,49.5341,49.475,49.475,71579.0
2020-02-03 10:40:00,58.6,58.67,58.59,58.65,93614.0,49.4834,49.5425,49.475,49.5256,93614.0
2020-02-03 10:45:00,58.65,58.65,58.59,58.64,109789.0,49.5256,49.5256,49.475,49.5172,109789.0
2020-02-03 10:50:00,58.64,58.71,58.64,58.7,106056.0,49.5172,49.5763,49.5172,49.5678,106056.0
2020-02-03 10:55:00,58.7,58.71,58.67,58.68,117730.0,49.5678,49.5763,49.5425,49.551,117730.0
2020-02-03 11:00:00,58.68,58.73,58.67,58.73,86853.0,49.551,49.5932,49.5425,49.5932,86853.0
2020-02-03 11:05:00,58.73,58.8,58.73,58.79,68711.0,49.5932,49.6523,49.5932,49.6438,68711.0
2020-02-03 11:10:00,58.79,58.79,58.72,58.72,78927.0,49.6438,49.6438,49.5847,49.5847,78927.0
2020-02-03 11:15:00,58.73,58.73,58.63,58.71,101802.0,49.5932,49.5932,49.5087,49.5763,101802.0
2020-02-03 11:20:00,58.71,58.74,58.65,58.7,132775.0,49.5763,49.6016,49.5256,49.5678,132775.0
2020-02-03 11:25:00,58.7,58.75,58.67,58.68,49344.0,49.5678,49.6101,49.5425,49.551,49344.0
2020-02-03 11:30:00,58.68,58.72,58.65,58.71,70430.0,49.551,49.5847,49.5256,49.5763,70430.0
2020-02-03 11:35:00,58.71,58.72,58.69,58.71,66403.0,49.5763,49.5847,49.5594,49.5763,66403.0
2020-02-03 11:40:00,58.7,58.72,58.66,58.68,88034.0,49.5678,49.5847,49.5341,49.551,88034.0
2020-02-03 11:45:00,58.67,58.69,58.65,58.68,55199.0,49.5425,49.5594,49.5256,49.551,55199.0
2020-02-03 11:50:00,58.68,58.72,58.66,58.72,49267.0,49.551,49.5847,49.5341,49.5847,49267.0
2020-02-03 11:55:00,58.72,58.74,58.7,58.74,49073.0,49.5847,49.6016,49.5678,49.6016,49073.0
2020-02-03 12:00:00,58.74,58.74,58.7,58.73,48147.0,49.6016,49.6016,49.5678,49.5932,48147.0
2020-02-03 12:05:00,58.73,58.79,58.72,58.77,86728.0,49.5932,49.6438,49.5847,49.627,86728.0
2020-02-03 12:10:00,58.77,58.78,58.74,58.77,42240.0,49.627,49.6354,49.6016,49.627,42240.0
2020-02-03 12:15:00,58.77,58.85,58.76,58.85,90206.0,49.627,49.6945,49.6185,49.6945,90206.0
2020-02-03 12:20:00,58.85,58.92,58.84,58.92,80736.0,49.6945,49.7536,49.6861,49.7536,80736.0
2020-02-03 12:25:00,58.91,58.97,58.91,58.96,119819.0,49.7452,49.7958,49.7452,49.7874,119819.0
2020-02-03 12:30:00,58.97,58.97,58.89,58.91,57344.0,49.7958,49.7958,49.7283,49.7452,57344.0
2020-02-03 12:35:00,58.9,58.91,58.87,58.88,51178.0,49.7367,49.7452,49.7114,49.7198,51178.0
2020-02-03 12:40:00,58.88,58.9,58.84,58.85,76270.0,49.7198,49.7367,49.6861,49.6945,76270.0
2020-02-03 12:45:00,58.84,58.92,58.84,58.9,71558.0,49.6861,49.7536,49.6861,49.7367,71558.0
2020-02-03 12:50:00,58.91,58.91,58.87,58.89,37590.0,49.7452,49.7452,49.7114,49.7283,37590.0
2020-02-03 12:55:00,58.88,58.91,58.88,58.9,61853.0,49.7198,49.7452,49.7198,49.7367,61853.0
2020-02-03 13:00:00,58.9,58.91,58.87,58.9,91577.0,49.7367,49.7452,49.7114,49.7367,91577.0
2020-02-03 13:05:00,58.9,58.91,58.87,58.88,41607.0,49.7367,49.7452,49.7114,49.7198,41607.0
2020-02-03 13:10:00,58.87,58.88,58.81,58.82,79094.0,49.7114,49.7198,49.6607,49.6692,79094.0
2020-02-03 13:15:00,58.81,58.85,58.8,58.83,94611.0,49.6607,49.6945,49.6523,49.6776,94611.0
2020-02-03 13:20:00,58.83,58.87,58.82,58.85,104376.0,49.6776,49.7114,49.6692,49.6945,104376.0
2020-02-03 13:25:00,58.86,58.87,58.79,58.79,66681.0,49.703,49.7114,49.6438,49.6438,66681.0
2020-02-03 13:30:00,58.79,58.83,58.77,58.83,70355.0,49.6438,49.6776,49.627,49.6776,70355.0
2020-02-03 13:35:00,58.83,58.85,58.81,58.85,61008.0,49.6776,49.6945,49.6607,49.6945,61008.0
2020-02-03 13:40:00,58.85,58.89,58.83,58.86,219619.0,49.6945,49.7283,49.6776,49.703,219619.0
2020-02-03 13:45:00,58.86,58.87,58.84,58.85,54401.0,49.703,49.7114,49.6861,49.6945,54401.0
2020-02-03 13:50:00,58.86,58.86,58.78,58.8,61393.0,49.703,49.703,49.6354,49.6523,61393.0
2020-02-03 13:55:00,58.8,58.85,58.8,58.83,60241.0,49.6523,49.6945,49.6523,49.6776,60241.0
2020-02-03 14:00:00,58.83,58.83,58.74,58.74,98797.0,49.6776,49.6776,49.6016,49.6016,98797.0
2020-02-03 14:05:00,58.73,58.74,58.7,58.71,60263.0,49.5932,49.6016,49.5678,49.5763,60263.0
2020-02-03 14:10:00,58.72,58.72,58.67,58.7,62622.0,49.5847,49.5847,49.5425,49.5678,62622.0
2020-02-03 14:15:00,58.7,58.74,58.69,58.73,122345.0,49.5678,49.6016,49.5594,49.5932,122345.0
2020-02-03 14:20:00,58.73,58.76,58.71,58.72,69972.0,49.5932,49.6185,49.5763,49.5847,69972.0
2020-02-03 14:25:00,58.72,58.75,58.71,58.72,59018.0,49.5847,49.6101,49.5763,49.5847,59018.0
2020-02-03 14:30:00,58.72,58.76,58.68,58.69,86802.0,49.5847,49.6185,49.551,49.5594,86802.0
2020-02-03 14:35:00,58.68,58.73,58.67,58.71,73204.0,49.551,49.5932,49.5425,49.5763,73204.0
2020-02-03 14:40:00,58.72,58.77,58.71,58.75,81204.0,49.5847,49.627,49.5763,49.6101,81204.0
2020-02-03 14:45:00,58.75,58.79,58.74,58.78,61400.0,49.6101,49.6438,49.6016,49.6354,61400.0
2020-02-03 14:50:00,58.77,58.78,58.73,58.76,71303.0,49.627,49.6354,49.5932,49.6185,71303.0
2020-02-03 14:55:00,58.75,58.77,58.71,58.71,57124.0,49.6101,49.627,49.5763,49.5763,57124.0
2020-02-03 15:00:00,58.71,58.77,58.71,58.76,72764.0,49.5763,49.627,49.5763,49.6185,72764.0
2020-02-03 15:05:00,58.76,58.77,58.74,58.76,64725.0,49.6185,49.627,49.6016,49.6185,64725.0
2020-02-03 15:10:00,58.76,58.76,58.73,58.75,52583.0,49.6185,49.6185,49.5932,49.6101,52583.0
2020-02-03 15:15:00,58.75,58.79,58.71,58.78,99794.0,49.6101,49.6438,49.5763,49.6354,99794.0
2020-02-03 15:20:00,58.79,58.82,58.76,58.81,170833.0,49.6438,49.6692,49.6185,49.6607,170833.0
2020-02-03 15:25:00,58.81,58.86,58.79,58.86,172024.0,49.6607,49.703,49.6438,49.703,172024.0
2020-02-03 15:30:00,58.86,58.87,58.82,58.86,190140.0,49.703,49.7114,49.6692,49.703,190140.0
2020-02-03 15:35:00,58.86,58.86,58.79,58.8,108986.0,49.703,49.703,49.6438,49.6523,108986.0
2020-02-03 15:40:00,58.8,58.83,58.78,58.79,121101.0,49.6523,49.6776,49.6354,49.6438,121101.0
2020-02-03 15:45:00,58.8,58.8,58.73,58.73,177675.0,49.6523,49.6523,49.5932,49.5932,177675.0
2020-02-03 15:50:00,58.73,58.76,58.64,58.66,359656.0,49.5932,49.6185,49.5172,49.5341,359656.0
2020-02-03 15:55:00,58.65,58.67,58.55,58.56,672957.0,49.5256,49.5425,49.4412,49.4496,672957.0
2020-02-04 09:30:00,58.75,59.06,58.62,58.75,628869.0,49.6101,49.8718,49.5003,49.6101,628869.0
2020-02-04 09:35:00,58.75,58.93,58.71,58.86,309566.0,49.6101,49.7621,49.5763,49.703,309566.0
2020-02-04 09:40:00,58.86,58.95,58.79,58.8,221732.0,49.703,49.779,49.6438,49.6523,221732.0
2020-02-04 09:45:00,58.8,58.97,58.79,58.96,215818.0,49.6523,49.7958,49.6438,49.7874,215818.0
2020-02-04 09:50:00,58.96,59.18,58.96,59.15,396104.0,49.7874,49.9732,49.7874,49.9478,396104.0
2020-02-04 09:55:00,59.15,59.19,59.07,59.09,182300.0,49.9478,49.9816,49.8803,49.8972,182300.0
2020-02-04 10:00:00,59.09,59.11,59.01,59.11,316689.0,49.8972,49.9141,49.8296,49.9141,316689.0
2020-02-04 10:05:00,59.11,59.17,59.09,59.09,289095.0,49.9141,49.9647,49.8972,49.8972,289095.0
2020-02-04 10:10:00,59.1,59.11,59.05,59.06,198719.0,49.9056,49.9141,49.8634,49.8718,198719.0
2020-02-04 10:15:00,59.05,59.08,58.99,59.02,164123.0,49.8634,49.8887,49.8127,49.8381,164123.0
2020-02-04 10:20:00,59.02,59.06,58.98,59.05,205870.0,49.8381,49.8718,49.8043,49.8634,205870.0
2020-02-04 10:25:00,59.05,59.17,59.04,59.17,154563.0,49.8634,49.9647,49.8549,49.9647,154563.0
2020-02-04 10:30:00,59.17,59.21,59.15,59.21,122539.0,49.9647,49.9985,49.9478,49.9985,122539.0
2020-02-04 10:35:00,59.21,59.22,59.16,59.19,75012.0,49.9985,50.0069,49.9563,49.9816,75012.0
2020-02-04 10:40:00,59.19,59.22,59.17,59.21,65384.0,49.9816,50.0069,49.9647,49.9985,65384.0
2020-02-04 10:45:00,59.22,59.23,59.06,59.1,81146.0,50.0069,50.0154,49.8718,49.9056,81146.0
2020-02-04 10:50:00,59.1,59.14,59.06,59.09,81414.0,49.9056,49.9394,49.8718,49.8972,81414.0
2020-02-04 10:55:00,59.1,59.11,59.01,59.05,87467.0,49.9056,49.9141,49.8296,49.8634,87467.0
2020-02-04 11:00:00,59.05,59.11,59.04,59.1,79910.0,49.8634,49.9141,49.8549,49.9056,79910.0
2020-02-04 11:05:00,59.1,59.16,59.07,59.15,107291.0,49.9056,49.9563,49.8803,49.9478,107291.0
2020-02-04 11:10:00,59.16,59.21,59.14,59.19,125547.0,49.9563,49.9985,49.9394,49.9816,125547.0
2020-02-04 11:15:00,59.19,59.23,59.16,59.22,59720.0,49.9816,50.0154,49.9563,50.0069,59720.0
2020-02-04 11:20:00,59.22,59.24,59.16,59.24,114249.0,50.0069,50.0238,49.9563,50.0238,114249.0
2020-02-04 11:25:00,59.24,59.29,59.23,59.27,168446.0,50.0238,50.0661,50.0154,50.0492,168446.0
2020-02-04 11:30:00,59.27,59.32,59.24,59.3,79416.0,50.0492,50.0914,50.0238,50.0745,79416.0
2020-02-04 11:35:00,59.3,59.31,59.23,59.26,94206.0,50.0745,50.0829,50.0154,50.0407,94206.0
2020-02-04 11:40:00,59.27,59.34,59.22,59.34,103583.0,50.0492,50.1083,50.0069,50.1083,103583.0
2020-02-04 11:45:00,59.34,59.4,59.33,59.35,174405.0,50.1083,50.1589,50.0998,50.1167,174405.0
2020-02-04 11:50:00,59.35,59.36,59.28,59.29,106719.0,50.1167,50.1252,50.0576,50.0661,106719.0
2020-02-04 11:55:00,59.29,59.31,59.24,59.25,74875.0,50.0661,50.0829,50.0238,50.0323,74875.0
2020-02-04 12:00:00,59.26,59.33,59.25,59.32,120042.0,50.0407,50.0998,50.0323,50.0914,120042.0
2020-02-04 12:05:00,59.33,59.36,59.31,59.34,66827.0,50.0998,50.1252,50.0829,50.1083,66827.0
2020-02-04 12:10:00,59.35,59.37,59.32,59.34,40942.0,50.1167,50.1336,50.0914,50.1083,40942.0
2020-02-04 12:15:00,59.34,59.42,59.33,59.42,115483.0,50.1083,50.1758,50.0998,50.1758,115483.0
2020-02-04 12:20:00,59.41,59.45,59.4,59.43,59739.0,50.1674,50.2012,50.1589,50.1843,59739.0
2020-02-04 12:25:00,59.43,59.43,59.37,59.42,81821.0,50.1843,50.1843,50.1336,50.1758,81821.0
2020-02-04 12:30:00,59.42,59.42,59.38,59.39,48469.0,50.1758,50.1758,50.1421,50.1505,48469.0
2020-02-04 12:35:00,59.39,59.45,59.37,59.38,78429.0,50.1505,50.2012,50.1336,50.1421,78429.0
2020-02-04 12:40:00,59.38,59.4,59.32,59.34,46665.0,50.1421,50.1589,50.0914,50.1083,46665.0
2020-02-04 12:45:00,59.35,59.35,59.28,59.29,47504.0,50.1167,50.1167,50.0576,50.0661,47504.0
2020-02-04 12:50:00,59.29,59.3,59.26,59.29,40029.0,50.0661,50.0745,50.0407,50.0661,40029.0
2020-02-04 12:55:00,59.3,59.32,59.29,59.32,30767.0,50.0745,50.0914,50.0661,50.0914,30767.0
2020-02-04 13:00:00,59.32,59.32,59.28,59.3,37885.0,50.0914,50.0914,50.0576,50.0745,37885.0
2020-02-04 13:05:00,59.3,59.32,59.25,59.27,53276.0,50.0745,50.0914,50.0323,50.0492,53276.0
2020-02-04 13:10:00,59.27,59.27,59.2,59.22,63141.0,50.0492,50.0492,49.9901,50.0069,63141.0
2020-02-04 13:15:00,59.22,59.23,59.18,59.22,68249.0,50.0069,50.0154,49.9732,50.0069,68249.0
2020-02-04 13:20:00,59.22,59.23,59.17,59.17,47060.0,50.0069,50.0154,49.9647,49.9647,47060.0
2020-02-04 13:25:00,59.17,59.19,59.15,59.16,56762.0,49.9647,49.9816,49.9478,49.9563,56762.0
2020-02-04 13:30:00,59.17,59.2,59.16,59.2,57044.0,49.9647,49.9901,49.9563,49.9901,57044.0
2020-02-04 13:35:00,59.2,59.22,59.17,59.21,55150.0,49.9901,50.0069,49.9647,49.9985,55150.0
2020-02-04 13:40:00,59.21,59.22,59.18,59.2,48666.0,49.9985,50.0069,49.9732,49.9901,48666.0
2020-02-04 13:45:00,59.2,59.21,59.16,59.17,36302.0,49.9901,49.9985,49.9563,49.9647,36302.0
2020-02-04 13:50:00,59.17,59.23,59.16,59.21,65918.0,49.9647,50.0154,49.9563,49.9985,65918.0
2020-02-04 13:55:00,59.21,59.24,59.2,59.23,55626.0,49.9985,50.0238,49.9901,50.0154,55626.0
2020-02-04 14:00:00,59.23,59.23,59.18,59.18,45341.0,50.0154,50.0154,49.9732,49.9732,45341.0
2020-02-04 14:05:00,59.19,59.22,59.18,59.21,28791.0,49.9816,50.0069,49.9732,49.9985,28791.0
2020-02-04 14:10:00,59.21,59.21,59.18,59.2,31906.0,49.9985,49.9985,49.9732,49.9901,31906.0
2020-02-04 14:15:00,59.2,59.24,59.19,59.24,45937.0,49.9901,50.0238,49.9816,50.0238,45937.0
2020-02-04 14:20:00,59.23,59.24,59.18,59.22,74630.0,50.0154,50.0238,49.9732,50.0069,74630.0
2020-02-04 14:25:00,59.22,59.23,59.14,59.15,59797.0,50.0069,50.0154,49.9394,49.9478,59797.0
2020-02-04 14:30:00,59.15,59.17,59.11,59.14,65065.0,49.9478,49.9647,49.9141,49.9394,65065.0
2020-02-04 14:35:00,59.13,59.16,59.1,59.13,70545.0,49.9309,49.9563,49.9056,49.9309,70545.0
2020-02-04 14:40:00,59.13,59.17,59.12,59.13,80391.0,49.9309,49.9647,49.9225,49.9309,80391.0
2020-02-04 14:45:00,59.13,59.16,59.09,59.13,81026.0,49.9309,49.9563,49.8972,49.9309,81026.0
2020-02-04 14:50:00,59.13,59.14,59.08,59.11,68321.0,49.9309,49.9394,49.8887,49.9141,68321.0
2020-02-04 14:55:00,59.11,59.12,59.09,59.1,77137.0,49.9141,49.9225,49.8972,49.9056,77137.0
2020-02-04 15:00:00,59.1,59.11,59.03,59.04,131042.0,49.9056,49.9141,49.8465,49.8549,131042.0
2020-02-04 15:05:00,59.05,59.06,59.02,59.04,83507.0,49.8634,49.8718,49.8381,49.8549,83507.0
2020-02-04 15:10:00,59.04,59.05,59.02,59.03,63164.0,49.8549,49.8634,49.8381,49.8465,63164.0
2020-02-04 15:15:00,59.03,59.06,59.01,59.05,115394.0,49.8465,49.8718,49.8296,49.8634,115394.0
2020-02-04 15:20:00,59.05,59.06,59.0,59.01,97532.0,49.8634,49.8718,49.8212,49.8296,97532.0
2020-02-04 15:25:00,59.01,59.03,58.98,58.99,96009.0,49.8296,49.8465,49.8043,49.8127,96009.0
2020-02-04 15:30:00,58.99,59.03,58.96,58.99,102568.0,49.8127,49.8465,49.7874,49.8127,102568.0
2020-02-04 15:35:00,59.0,59.05,58.98,59.0,144255.0,49.8212,49.8634,49.8043,49.8212,144255.0
2020-02-04 15:40:00,59.0,59.01,58.91,58.93,136135.0,49.8212,49.8296,49.7452,49.7621,136135.0
2020-02-04 15:45:00,58.92,58.94,58.84,58.85,217092.0,49.7536,49.7705,49.6861,49.6945,217092.0
2020-02-04 15:50:00,58.84,58.84,58.74,58.78,436789.0,49.6861,49.6861,49.6016,49.6354,436789.0
2020-02-04 15:55:00,58.77,58.84,58.73,58.84,757670.0,49.627,49.6861,49.5932,49.6861,757670.0
2020-02-05 09:30:00,58.9,59.0,58.82,58.95,324043.0,49.7367,49.8212,49.6692,49.779,324043.0
2020-02-05 09:35:00,58.96,59.03,58.82,58.88,193166.0,49.7874,49.8465,49.6692,49.7198,193166.0
2020-02-05 09:40:00,58.88,59.03,58.86,58.97,109717.0,49.7198,49.8465,49.703,49.7958,109717.0
2020-02-05 09:45:00,58.97,59.07,58.96,59.05,105584.0,49.7958,49.8803,49.7874,49.8634,105584.0
2020-02-05 09:50:00,59.05,59.08,58.99,59.01,90274.0,49.8634,49.8887,49.8127,49.8296,90274.0
2020-02-05 09:55:00,59.01,59.08,58.95,59.04,58385.0,49.8296,49.8887,49.779,49.8549,58385.0
2020-02-05 10:00:00,59.03,59.05,58.97,59.0,79228.0,49.8465,49.8634,49.7958,49.8212,79228.0
2020-02-05 10:05:00,58.99,59.01,58.9,58.93,95601.0,49.8127,49.8296,49.7367,49.7621,95601.0
2020-02-05 10:10:00,58.93,58.98,58.9,58.94,92801.0,49.7621,49.8043,49.7367,49.7705,92801.0
2020-02-05 10:15:00,58.94,58.96,58.9,58.93,105541.0,49.7705,49.7874,49.7367,49.7621,105541.0
2020-02-05 10:20:00,58.92,58.97,58.9,58.96,211003.0,49.7536,49.7958,49.7367,49.7874,211003.0
2020-02-05 10:25:00,58.96,58.97,58.9,58.92,192150.0,49.7874,49.7958,49.7367,49.7536,192150.0
2020-02-05 10:30:00,58.92,58.96,58.88,58.93,163981.0,49.7536,49.7874,49.7198,49.7621,163981.0
2020-02-05 10:35:00,58.93,58.96,58.89,58.9,104041.0,49.7621,49.7874,49.7283,49.7367,104041.0
2020-02-05 10:40:00,58.9,58.96,58.89,58.94,155698.0,49.7367,49.7874,49.7283,49.7705,155698.0
2020-02-05 10:45:00,58.94,58.97,58.92,58.95,160711.0,49.7705,49.7958,49.7536,49.779,160711.0
2020-02-05 10:50:00,58.95,58.96,58.9,58.91,126418.0,49.779,49.7874,49.7367,49.7452,126418.0
2020-02-05 10:55:00,58.91,58.94,58.89,58.94,66574.0,49.7452,49.7705,49.7283,49.7705,66574.0
2020-02-05 11:00:00,58.94,58.94,58.89,58.9,121066.0,49.7705,49.7705,49.7283,49.7367,121066.0
2020-02-05 11:05:00,58.9,58.93,58.87,58.88,54147.0,49.7367,49.7621,49.7114,49.7198,54147.0
2020-02-05 11:10:00,58.88,58.93,58.87,58.88,70774.0,49.7198,49.7621,49.7114,49.7198,70774.0
2020-02-05 11:15:00,58.89,58.9,58.85,58.86,56366.0,49.7283,49.7367,49.6945,49.703,56366.0
2020-02-05 11:20:00,58.86,58.89,58.85,58.89,75185.0,49.703,49.7283,49.6945,49.7283,75185.0
2020-02-05 11:25:00,58.89,58.92,58.85,58.89,70217.0,49.7283,49.7536,49.6945,49.7283,70217.0
2020-02-05 11:30:00,58.88,58.91,58.85,58.88,285195.0,49.7198,49.7452,49.6945,49.7198,285195.0
2020-02-05 11:35:00,58.88,58.88,58.79,58.8,104874.0,49.7198,49.7198,49.6438,49.6523,104874.0
2020-02-05 11:40:00,58.79,58.8,58.73,58.76,97703.0,49.6438,49.6523,49.5932,49.6185,97703.0
2020-02-05 11:45:00,58.77,58.82,58.73,58.8,99932.0,49.627,49.6692,49.5932,49.6523,99932.0
2020-02-05 11:50:00,58.8,58.81,58.76,58.76,49212.0,49.6523,49.6607,49.6185,49.6185,49212.0
2020-02-05 11:55:00,58.77,58.77,58.72,58.74,81228.0,49.627,49.627,49.5847,49.6016,81228.0
2020-02-05 12:00:00,58.75,58.75,58.69,58.69,86115.0,49.6101,49.6101,49.5594,49.5594,86115.0
2020-02-05 12:05:00,58.7,58.79,58.69,58.77,135677.0,49.5678,49.6438,49.5594,49.627,135677.0
2020-02-05 12:10:00,58.78,58.81,58.77,58.79,90276.0,49.6354,49.6607,49.627,49.6438,90276.0
2020-02-05 12:15:00,58.8,58.8,58.72,58.73,62343.0,49.6523,49.6523,49.5847,49.5932,62343.0
2020-02-05 12:20:00,58.73,58.75,58.71,58.73,50645.0,49.5932,49.6101,49.5763,49.5932,50645.0
2020-02-05 12:25:00,58.73,58.76,58.72,58.76,57307.0,49.5932,49.6185,49.5847,49.6185,57307.0
2020-02-05 12:30:00,58.76,58.77,58.74,58.75,57704.0,49.6185,49.627,49.6016,49.6101,57704.0
2020-02-05 12:35:00,58.75,58.75,58.71,58.72,30199.0,49.6101,49.6101,49.5763,49.5847,30199.0
2020-02-05 12:40:00,58.71,58.72,58.69,58.71,47795.0,49.5763,49.5847,49.5594,49.5763,47795.0
2020-02-05 12:45:00,58.71,58.73,58.68,58.71,56665.0,49.5763,49.5932,49.551,49.5763,56665.0
2020-02-05 12:50:00,58.72,58.72,58.67,58.68,77022.0,49.5847,49.5847,49.5425,49.551,77022.0
2020-02-05 12:55:00,58.68,58.69,58.66,58.69,37210.0,49.551,49.5594,49.5341,49.5594,37210.0
2020-02-05 13:00:00,58.68,58.69,58.63,58.69,58802.0,49.551,49.5594,49.5087,49.5594,58802.0
2020-02-05 13:05:00,58.69,58.7,58.67,58.68,48352.0,49.5594,49.5678,49.5425,49.551,48352.0
2020-02-05 13:10:00,58.68,58.68,58.63,58.64,60629.0,49.551,49.551,49.5087,49.5172,60629.0
2020-02-05 13:15:00,58.64,58.64,58.58,58.59,67106.0,49.5172,49.5172,49.4665,49.475,67106.0
2020-02-05 13:20:00,58.59,58.59,58.58,58.59,43960.0,49.475,49.475,49.4665,49.475,43960.0
2020-02-05 13:25:00,58.59,58.59,58.58,58.59,41360.0,49.475,49.475,49.4665,49.475,41360.0
2020-02-05 13:30:00,58.58,58.59,58.55,58.55,38164.0,49.4665,49.475,49.4412,49.4412,38164.0
2020-02-05 13:35:00,58.56,58.56,58.53,58.55,42649.0,49.4496,49.4496,49.4243,49.4412,42649.0
2020-02-05 13:40:00,58.55,58.62,58.54,58.62,76657.0,49.4412,49.5003,49.4327,49.5003,76657.0
2020-02-05 13:45:00,58.62,58.64,58.59,58.63,68152.0,49.5003,49.5172,49.475,49.5087,68152.0
2020-02-05 13:50:00,58.63,58.63,58.57,58.59,67857.0,49.5087,49.5087,49.4581,49.475,67857.0
2020-02-05 13:55:00,58.59,58.6,58.57,58.57,39310.0,49.475,49.4834,49.4581,49.4581,39310.0
2020-02-05 14:00:00,58.58,58.62,58.56,58.61,96299.0,49.4665,49.5003,49.4496,49.4918,96299.0
2020-02-05 14:05:00,58.62,58.63,58.58,58.61,57041.0,49.5003,49.5087,49.4665,49.4918,57041.0
2020-02-05 14:10:00,58.61,58.65,58.6,58.65,45206.0,49.4918,49.5256,49.4834,49.5256,45206.0
2020-02-05 14:15:00,58.65,58.67,58.63,58.67,53598.0,49.5256,49.5425,49.5087,49.5425,53598.0
2020-02-05 14:20:00,58.67,58.72,58.66,58.72,77894.0,49.5425,49.5847,49.5341,49.5847,77894.0
2020-02-05 14:25:00,58.72,58.73,58.67,58.67,45293.0,49.5847,49.5932,49.5425,49.5425,45293.0
2020-02-05 14:30:00,58.67,58.73,58.66,58.73,48562.0,49.5425,49.5932,49.5341,49.5932,48562.0
2020-02-05 14:35:00,58.73,58.78,58.72,58.77,72781.0,49.5932,49.6354,49.5847,49.627,72781.0
2020-02-05 14:40:00,58.77,58.77,58.72,58.73,39325.0,49.627,49.627,49.5847,49.5932,39325.0
2020-02-05 14:45:00,58.73,58.76,58.73,58.75,46327.0,49.5932,49.6185,49.5932,49.6101,46327.0
2020-02-05 14:50:00,58.75,58.82,58.74,58.8,57390.0,49.6101,49.6692,49.6016,49.6523,57390.0
2020-02-05 14:55:00,58.8,58.83,58.78,58.8,63540.0,49.6523,49.6776,49.6354,49.6523,63540.0
2020-02-05 15:00:00,58.8,58.88,58.8,58.87,85708.0,49.6523,49.7198,49.6523,49.7114,85708.0
2020-02-05 15:05:00,58.87,58.88,58.85,58.85,78701.0,49.7114,49.7198,49.6945,49.6945,78701.0
2020-02-05 15:10:00,58.86,58.87,58.82,58.84,66574.0,49.703,49.7114,49.6692,49.6861,66574.0
2020-02-05 15:15:00,58.84,58.88,58.82,58.82,96975.0,49.6861,49.7198,49.6692,49.6692,96975.0
2020-02-05 15:20:00,58.82,58.91,58.82,58.9,93421.0,49.6692,49.7452,49.6692,49.7367,93421.0
2020-02-05 15:25:00,58.89,58.9,58.83,58.84,98495.0,49.7283,49.7367,49.6776,49.6861,98495.0
2020-02-05 15:30:00,58.84,58.85,58.77,58.8,101342.0,49.6861,49.6945,49.627,49.6523,101342.0
2020-02-05 15:35:00,58.8,58.82,58.76,58.8,109377.0,49.6523,49.6692,49.6185,49.6523,109377.0
2020-02-05 15:40:00,58.8,58.83,58.78,58.81,129249.0,49.6523,49.6776,49.6354,49.6607,129249.0
2020-02-05 15:45:00,58.81,58.81,58.7,58.76,196217.0,49.6607,49.6607,49.5678,49.6185,196217.0
2020-02-05 15:50:00,58.75,58.82,58.73,58.81,246428.0,49.6101,49.6692,49.5932,49.6607,246428.0
2020-02-05 15:55:00,58.81,58.9,58.76,58.84,964277.0,49.6607,49.7367,49.6185,49.6861,964277.0
2020-02-06 09:30:00,58.98,59.08,58.84,59.05,402718.0,49.8043,49.8887,49.6861,49.8634,402718.0
2020-02-06 09:35:00,59.05,59.22,59.05,59.15,113699.0,49.8634,50.0069,49.8634,49.9478,113699.0
2020-02-06 09:40:00,59.15,59.3,59.07,59.25,773475.0,49.9478,50.0745,49.8803,50.0323,773475.0
2020-02-06 09:45:00,59.25,59.27,59.18,59.23,54141.0,50.0323,50.0492,49.9732,50.0154,54141.0
2020-02-06 09:50:00,59.23,59.26,59.2,59.21,78574.0,50.0154,50.0407,49.9901,49.9985,78574.0
2020-02-06 09:55:00,59.22,59.22,59.08,59.11,90754.0,50.0069,50.0069,49.8887,49.9141,90754.0
2020-02-06 10:00:00,59.12,59.23,59.05,59.23,57039.0,49.9225,50.0154,49.8634,50.0154,57039.0
2020-02-06 10:05:00,59.23,59.29,59.18,59.29,129828.0,50.0154,50.0661,49.9732,50.0661,129828.0
2020-02-06 10:10:00,59.28,59.3,59.21,59.24,82430.0,50.0576,50.0745,49.9985,50.0238,82430.0
2020-02-06 10:15:00,59.23,59.24,59.17,59.2,55130.0,50.0154,50.0238,49.9647,49.9901,55130.0
2020-02-06 10:20:00,59.2,59.23,59.17,59.19,67259.0,49.9901,50.0154,49.9647,49.9816,67259.0
2020-02-06 10:25:00,59.19,59.19,59.14,59.14,67637.0,49.9816,49.9816,49.9394,49.9394,67637.0
2020-02-06 10:30:00,59.14,59.18,59.12,59.13,52560.0,49.9394,49.9732,49.9225,49.9309,52560.0
2020-02-06 10:35:00,59.13,59.19,59.11,59.16,92570.0,49.9309,49.9816,49.9141,49.9563,92570.0
2020-02-06 10:40:00,59.17,59.17,59.14,59.17,129992.0,49.9647,49.9647,49.9394,49.9647,129992.0
2020-02-06 10:45:00,59.16,59.17,59.14,59.14,47270.0,49.9563,49.9647,49.9394,49.9394,47270.0
2020-02-06 10:50:00,59.15,59.17,59.12,59.15,83352.0,49.9478,49.9647,49.9225,49.9478,83352.0
2020-02-06 10:55:00,59.15,59.23,59.15,59.19,83373.0,49.9478,50.0154,49.9478,49.9816,83373.0
2020-02-06 11:00:00,59.2,59.23,59.18,59.21,49991.0,49.9901,50.0154,49.9732,49.9985,49991.0
2020-02-06 11:05:00,59.21,59.23,59.18,59.22,105894.0,49.9985,50.0154,49.9732,50.0069,105894.0
2020-02-06 11:10:00,59.22,59.29,59.21,59.22,131672.0,50.0069,50.0661,49.9985,50.0069,131672.0
2020-02-06 11:15:00,59.22,59.3,59.22,59.26,293969.0,50.0069,50.0745,50.0069,50.0407,293969.0
2020-02-06 11:20:00,59.25,59.28,59.23,59.28,92927.0,50.0323,50.0576,50.0154,50.0576,92927.0
2020-02-06 11:25:00,59.28,59.28,59.23,59.28,71808.0,50.0576,50.0576,50.0154,50.0576,71808.0
2020-02-06 11:30:00,59.28,59.28,59.25,59.27,45622.0,50.0576,50.0576,50.0323,50.0492,45622.0
2020-02-06 11:35:00,59.27,59.28,59.22,59.24,49737.0,50.0492,50.0576,50.0069,50.0238,49737.0
2020-02-06 11:40:00,59.23,59.33,59.23,59.33,154013.0,50.0154,50.0998,50.0154,50.0998,154013.0
2020-02-06 11:45:00,59.33,59.34,59.31,59.33,89863.0,50.0998,50.1083,50.0829,50.0998,89863.0
2020-02-06 11:50:00,59.32,59.33,59.24,59.29,78809.0,50.0914,50.0998,50.0238,50.0661,78809.0
2020-02-06 11:55:00,59.29,59.3,59.27,59.29,46767.0,50.0661,50.0745,50.0492,50.0661,46767.0
2020-02-06 12:00:00,59.28,59.31,59.26,59.29,45839.0,50.0576,50.0829,50.0407,50.0661,45839.0
2020-02-06 12:05:00,59.29,59.31,59.27,59.28,47058.0,50.0661,50.0829,50.0492,50.0576,47058.0
2020-02-06 12:10:00,59.27,59.28,59.24,59.26,149638.0,50.0492,50.0576,50.0238,50.0407,149638.0
2020-02-06 12:15:00,59.25,59.27,59.23,59.25,61137.0,50.0323,50.0492,50.0154,50.0323,61137.0
2020-02-06 12:20:00,59.25,59.25,59.19,59.21,66959.0,50.0323,50.0323,49.9816,49.9985,66959.0
2020-02-06 12:25:00,59.21,59.22,59.19,59.2,35332.0,49.9985,50.0069,49.9816,49.9901,35332.0
2020-02-06 12:30:00,59.2,59.25,59.2,59.22,38055.0,49.9901,50.0323,49.9901,50.0069,38055.0
2020-02-06 12:35:00,59.22,59.27,59.21,59.27,48807.0,50.0069,50.0492,49.9985,50.0492,48807.0
2020-02-06 12:40:00,59.27,59.33,59.26,59.28,136183.0,50.0492,50.0998,50.0407,50.0576,136183.0
2020-02-06 12:45:00,59.28,59.29,59.23,59.23,65058.0,50.0576,50.0661,50.0154,50.0154,65058.0
2020-02-06 12:50:00,59.23,59.28,59.23,59.27,80066.0,50.0154,50.0576,50.0154,50.0492,80066.0
2020-02-06 12:55:00,59.27,59.29,59.26,59.27,44048.0,50.0492,50.0661,50.0407,50.0492,44048.0
2020-02-06 13:00:00,59.26,59.27,59.22,59.22,33865.0,50.0407,50.0492,50.0069,50.0069,33865.0
2020-02-06 13:05:00,59.22,59.23,59.21,59.23,38861.0,50.0069,50.0154,49.9985,50.0154,38861.0
2020-02-06 13:10:00,59.23,59.23,59.2,59.22,86964.0,50.0154,50.0154,49.9901,50.0069,86964.0
2020-02-06 13:15:00,59.22,59.22,59.18,59.2,35840.0,50.0069,50.0069,49.9732,49.9901,35840.0
2020-02-06 13:20:00,59.2,59.22,59.17,59.22,28674.0,49.9901,50.0069,49.9647,50.0069,28674.0
2020-02-06 13:25:00,59.22,59.22,59.18,59.19,27055.0,50.0069,50.0069,49.9732,49.9816,27055.0
2020-02-06 13:30:00,59.2,59.21,59.17,59.2,23278.0,49.9901,49.9985,49.9647,49.9901,23278.0
2020-02-06 13:35:00,59.2,59.2,59.18,59.19,59181.0,49.9901,49.9901,49.9732,49.9816,59181.0
2020-02-06 13:40:00,59.19,59.22,59.18,59.22,36291.0,49.9816,50.0069,49.9732,50.0069,36291.0
2020-02-06 13:45:00,59.22,59.23,59.19,59.21,69568.0,50.0069,50.0154,49.9816,49.9985,69568.0
2020-02-06 13:50:00,59.21,59.21,59.19,59.2,26297.0,49.9985,49.9985,49.9816,49.9901,26297.0
2020-02-06 13:55:00,59.2,59.21,59.18,59.19,30909.0,49.9901,49.9985,49.9732,49.9816,30909.0
2020-02-06 14:00:00,59.2,59.2,59.17,59.2,47173.0,49.9901,49.9901,49.9647,49.9901,47173.0
2020-02-06 14:05:00,59.2,59.23,59.19,59.22,55382.0,49.9901,50.0154,49.9816,50.0069,55382.0
2020-02-06 14:10:00,59.22,59.23,59.21,59.22,41965.0,50.0069,50.0154,49.9985,50.0069,41965.0
2020-02-06 14:15:00,59.22,59.23,59.17,59.18,37813.0,50.0069,50.0154,49.9647,49.9732,37813.0
2020-02-06 14:20:00,59.18,59.19,59.11,59.14,37741.0,49.9732,49.9816,49.9141,49.9394,37741.0
2020-02-06 14:25:00,59.14,59.17,59.13,59.17,34080.0,49.9394,49.9647,49.9309,49.9647,34080.0
2020-02-06 14:30:00,59.17,59.19,59.16,59.17,25654.0,49.9647,49.9816,49.9563,49.9647,25654.0
2020-02-06 14:35:00,59.17,59.19,59.15,59.16,37936.0,49.9647,49.9816,49.9478,49.9563,37936.0
2020-02-06 14:40:00,59.17,59.17,59.1,59.1,49341.0,49.9647,49.9647,49.9056,49.9056,49341.0
2020-02-06 14:45:00,59.1,59.14,59.09,59.13,94260.0,49.9056,49.9394,49.8972,49.9309,94260.0
2020-02-06 14:50:00,59.13,59.14,59.1,59.11,34771.0,49.9309,49.9394,49.9056,49.9141,34771.0
2020-02-06 14:55:00,59.11,59.12,59.08,59.1,35343.0,49.9141,49.9225,49.8887,49.9056,35343.0
2020-02-06 15:00:00,59.1,59.14,59.1,59.14,23721.0,49.9056,49.9394,49.9056,49.9394,23721.0
2020-02-06 15:05:00,59.14,59.18,59.14,59.17,33504.0,49.9394,49.9732,49.9394,49.9647,33504.0
2020-02-06 15:10:00,59.17,59.17,59.12,59.13,35229.0,49.9647,49.9647,49.9225,49.9309,35229.0
2020-02-06 15:15:00,59.13,59.13,59.06,59.1,105192.0,49.9309,49.9309,49.8718,49.9056,105192.0
2020-02-06 15:20:00,59.1,59.11,59.05,59.07,61122.0,49.9056,49.9141,49.8634,49.8803,61122.0
2020-02-06 15:25:00,59.07,59.09,59.05,59.09,66968.0,49.8803,49.8972,49.8634,49.8972,66968.0
2020-02-06 15:30:00,59.09,59.13,59.09,59.1,108131.0,49.8972,49.9309,49.8972,49.9056,108131.0
2020-02-06 15:35:00,59.1,59.1,59.06,59.08,105408.0,49.9056,49.9056,49.8718,49.8887,105408.0
2020-02-06 15:40:00,59.09,59.1,59.03,59.07,80895.0,49.8972,49.9056,49.8465,49.8803,80895.0
2020-02-06 15:45:00,59.07,59.08,59.02,59.04,112469.0,49.8803,49.8887,49.8381,49.8549,112469.0
2020-02-06 15:50:00,59.04,59.05,58.99,59.02,308710.0,49.8549,49.8634,49.8127,49.8381,308710.0
2020-02-06 15:55:00,59.03,59.1,58.99,59.0,415115.0,49.8465,49.9056,49.8127,49.8212,415115.0
2020-02-07 09:30:00,58.88,59.06,58.85,59.01,352317.0,49.7198,49.8718,49.6945,49.8296,352317.0
2020-02-07 09:35:00,59.0,59.07,58.96,58.99,62426.0,49.8212,49.8803,49.7874,49.8127,62426.0
2020-02-07 09:40:00,59.0,59.07,58.99,59.0,48108.0,49.8212,49.8803,49.8127,49.8212,48108.0
2020-02-07 09:45:00,59.0,59.09,58.99,59.02,59720.0,49.8212,49.8972,49.8127,49.8381,59720.0
2020-02-07 09:50:00,59.01,59.05,58.97,58.97,27944.0,49.8296,49.8634,49.7958,49.7958,27944.0
2020-02-07 09:55:00,58.97,58.99,58.89,58.98,153932.0,49.7958,49.8127,49.7283,49.8043,153932.0
2020-02-07 10:00:00,58.98,59.02,58.95,58.98,57805.0,49.8043,49.8381,49.779,49.8043,57805.0
2020-02-07 10:05:00,58.99,59.06,58.97,59.05,51384.0,49.8127,49.8718,49.7958,49.8634,51384.0
2020-02-07 10:10:00,59.04,59.13,59.03,59.12,66305.0,49.8549,49.9309,49.8465,49.9225,66305.0
2020-02-07 10:15:00,59.11,59.19,59.1,59.15,75872.0,49.9141,49.9816,49.9056,49.9478,75872.0
2020-02-07 10:20:00,59.16,59.19,59.13,59.17,61548.0,49.9563,49.9816,49.9309,49.9647,61548.0
2020-02-07 10:25:00,59.18,59.25,59.17,59.25,62032.0,49.9732,50.0323,49.9647,50.0323,62032.0
2020-02-07 10:30:00,59.26,59.29,59.22,59.22,43137.0,50.0407,50.0661,50.0069,50.0069,43137.0
2020-02-07 10:35:00,59.22,59.23,59.14,59.16,50983.0,50.0069,50.0154,49.9394,49.9563,50983.0
2020-02-07 10:40:00,59.16,59.18,59.12,59.16,49071.0,49.9563,49.9732,49.9225,49.9563,49071.0
2020-02-07 10:45:00,59.15,59.16,59.11,59.13,43437.0,49.9478,49.9563,49.9141,49.9309,43437.0
2020-02-07 10:50:00,59.13,59.18,59.11,59.18,45715.0,49.9309,49.9732,49.9141,49.9732,45715.0
2020-02-07 10:55:00,59.18,59.21,59.16,59.17,45526.0,49.9732,49.9985,49.9563,49.9647,45526.0
2020-02-07 11:00:00,59.17,59.2,59.14,59.19,45458.0,49.9647,49.9901,49.9394,49.9816,45458.0
2020-02-07 11:05:00,59.2,59.25,59.19,59.23,32303.0,49.9901,50.0323,49.9816,50.0154,32303.0
2020-02-07 11:10:00,59.24,59.29,59.22,59.27,42930.0,50.0238,50.0661,50.0069,50.0492,42930.0
2020-02-07 11:15:00,59.28,59.3,59.27,59.29,36849.0,50.0576,50.0745,50.0492,50.0661,36849.0
2020-02-07 11:20:00,59.28,59.31,59.28,59.29,49954.0,50.0576,50.0829,50.0576,50.0661,49954.0
2020-02-07 11:25:00,59.29,59.3,59.23,59.27,64026.0,50.0661,50.0745,50.0154,50.0492,64026.0
2020-02-07 11:30:00,59.26,59.3,59.24,59.27,85706.0,50.0407,50.0745,50.0238,50.0492,85706.0
2020-02-07 11:35:00,59.28,59.28,59.2,59.23,65340.0,50.0576,50.0576,49.9901,50.0154,65340.0
2020-02-07 11:40:00,59.23,59.25,59.21,59.22,20683.0,50.0154,50.0323,49.9985,50.0069,20683.0
2020-02-07 11:45:00,59.22,59.25,59.19,59.24,54660.0,50.0069,50.0323,49.9816,50.0238,54660.0
2020-02-07 11:50:00,59.25,59.27,59.22,59.25,33302.0,50.0323,50.0492,50.0069,50.0323,33302.0
2020-02-07 11:55:00,59.25,59.26,59.22,59.26,24259.0,50.0323,50.0407,50.0069,50.0407,24259.0
2020-02-07 12:00:00,59.25,59.3,59.25,59.27,52910.0,50.0323,50.0745,50.0323,50.0492,52910.0
2020-02-07 12:05:00,59.26,59.29,59.24,59.25,54080.0,50.0407,50.0661,50.0238,50.0323,54080.0
2020-02-07 12:10:00,59.24,59.26,59.23,59.25,25025.0,50.0238,50.0407,50.0154,50.0323,25025.0
2020-02-07 12:15:00,59.25,59.29,59.24,59.29,128416.0,50.0323,50.0661,50.0238,50.0661,128416.0
2020-02-07 12:20:00,59.28,59.32,59.23,59.25,127055.0,50.0576,50.0914,50.0154,50.0323,127055.0
2020-02-07 12:25:00,59.25,59.28,59.22,59.28,58113.0,50.0323,50.0576,50.0069,50.0576,58113.0
2020-02-07 12:30:00,59.28,59.31,59.25,59.25,36453.0,50.0576,50.0829,50.0323,50.0323,36453.0
2020-02-07 12:35:00,59.26,59.27,59.22,59.23,49420.0,50.0407,50.0492,50.0069,50.0154,49420.0
2020-02-07 12:40:00,59.23,59.26,59.22,59.25,31523.0,50.0154,50.0407,50.0069,50.0323,31523.0
2020-02-07 12:45:00,59.24,59.25,59.22,59.23,20752.0,50.0238,50.0323,50.0069,50.0154,20752.0
2020-02-07 12:50:00,59.23,59.24,59.22,59.22,27293.0,50.0154,50.0238,50.0069,50.0069,27293.0
2020-02-07 12:55:00,59.23,59.27,59.21,59.26,45578.0,50.0154,50.0492,49.9985,50.0407,45578.0
2020-02-07 13:00:00,59.26,59.26,59.23,59.25,20845.0,50.0407,50.0407,50.0154,50.0323,20845.0
2020-02-07 13:05:00,59.25,59.27,59.24,59.26,30563.0,50.0323,50.0492,50.0238,50.0407,30563.0
2020-02-07 13:10:00,59.26,59.26,59.23,59.23,21183.0,50.0407,50.0407,50.0154,50.0154,21183.0
2020-02-07 13:15:00,59.24,59.25,59.22,59.23,28861.0,50.0238,50.0323,50.0069,50.0154,28861.0
2020-02-07 13:20:00,59.24,59.26,59.22,59.26,29329.0,50.0238,50.0407,50.0069,50.0407,29329.0
2020-02-07 13:25:00,59.25,59.27,59.25,59.27,55008.0,50.0323,50.0492,50.0323,50.0492,55008.0
2020-02-07 13:30:00,59.26,59.27,59.18,59.19,72396.0,50.0407,50.0492,49.9732,49.9816,72396.0
2020-02-07 13:35:00,59.2,59.24,59.19,59.21,69768.0,49.9901,50.0238,49.9816,49.9985,69768.0
2020-02-07 13:40:00,59.22,59.23,59.19,59.21,27452.0,50.0069,50.0154,49.9816,49.9985,27452.0
2020-02-07 13:45:00,59.21,59.21,59.16,59.16,36569.0,49.9985,49.9985,49.9563,49.9563,36569.0
2020-02-07 13:50:00,59.17,59.18,59.15,59.18,52251.0,49.9647,49.9732,49.9478,49.9732,52251.0
2020-02-07 13:55:00,59.18,59.19,59.15,59.15,55683.0,49.9732,49.9816,49.9478,49.9478,55683.0
2020-02-07 14:00:00,59.16,59.16,59.12,59.12,76842.0,49.9563,49.9563,49.9225,49.9225,76842.0
2020-02-07 14:05:00,59.13,59.16,59.12,59.13,72866.0,49.9309,49.9563,49.9225,49.9309,72866.0
2020-02-07 14:10:00,59.13,59.13,59.09,59.1,50151.0,49.9309,49.9309,49.8972,49.9056,50151.0
2020-02-07 14:15:00,59.1,59.12,59.07,59.11,52266.0,49.9056,49.9225,49.8803,49.9141,52266.0
2020-02-07 14:20:00,59.11,59.15,59.1,59.13,86351.0,49.9141,49.9478,49.9056,49.9309,86351.0
2020-02-07 14:25:00,59.14,59.19,59.12,59.18,52231.0,49.9394,49.9816,49.9225,49.9732,52231.0
2020-02-07 14:30:00,59.18,59.19,59.16,59.17,44252.0,49.9732,49.9816,49.9563,49.9647,44252.0
2020-02-07 14:35:00,59.17,59.18,59.15,59.15,32614.0,49.9647,49.9732,49.9478,49.9478,32614.0
2020-02-07 14:40:00,59.15,59.21,59.15,59.2,54576.0,49.9478,49.9985,49.9478,49.9901,54576.0
2020-02-07 14:45:00,59.2,59.22,59.2,59.21,46491.0,49.9901,50.0069,49.9901,49.9985,46491.0
2020-02-07 14:50:00,59.21,59.23,59.17,59.23,53776.0,49.9985,50.0154,49.9647,50.0154,53776.0
2020-02-07 14:55:00,59.23,59.24,59.2,59.23,42613.0,50.0154,50.0238,49.9901,50.0154,42613.0
2020-02-07 15:00:00,59.24,59.24,59.2,59.2,67791.0,50.0238,50.0238,49.9901,49.9901,67791.0
2020-02-07 15:05:00,59.21,59.25,59.19,59.23,42119.0,49.9985,50.0323,49.9816,50.0154,42119.0
2020-02-07 15:10:00,59.23,59.25,59.21,59.25,48198.0,50.0154,50.0323,49.9985,50.0323,48198.0
2020-02-07 15:15:00,59.24,59.28,59.24,59.27,56943.0,50.0238,50.0576,50.0238,50.0492,56943.0
2020-02-07 15:20:00,59.26,59.28,59.24,59.25,67582.0,50.0407,50.0576,50.0238,50.0323,67582.0
2020-02-07 15:25:00,59.24,59.24,59.19,59.2,58945.0,50.0238,50.0238,49.9816,49.9901,58945.0
2020-02-07 15:30:00,59.2,59.24,59.18,59.23,89916.0,49.9901,50.0238,49.9732,50.0154,89916.0
2020-02-07 15:35:00,59.23,59.24,59.18,59.18,93375.0,50.0154,50.0238,49.9732,49.9732,93375.0
2020-02-07 15:40:00,59.19,59.25,59.17,59.25,148593.0,49.9816,50.0323,49.9647,50.0323,148593.0
2020-02-07 15:45:00,59.25,59.28,59.24,59.25,120965.0,50.0323,50.0576,50.0238,50.0323,120965.0
2020-02-07 15:50:00,59.26,59.28,59.07,59.07,285300.0,50.0407,50.0576,49.8803,49.8803,285300.0
2020-02-07 15:55:00,59.07,59.22,59.05,59.18,525758.0,49.8803,50.0069,49.8634,49.9732,525758.0
2020-02-10 09:30:00,59.32,59.57,59.32,59.4,638344.0,50.0914,50.3025,50.0914,50.1589,638344.0
2020-02-10 09:35:00,59.39,59.41,59.3,59.34,64312.0,50.1505,50.1674,50.0745,50.1083,64312.0
2020-02-10 09:40:00,59.33,59.38,59.28,59.36,64051.0,50.0998,50.1421,50.0576,50.1252,64051.0
2020-02-10 09:45:00,59.36,59.38,59.3,59.31,146367.0,50.1252,50.1421,50.0745,50.0829,146367.0
2020-02-10 09:50:00,59.31,59.43,59.3,59.42,60688.0,50.0829,50.1843,50.0745,50.1758,60688.0
2020-02-10 09:55:00,59.41,59.47,59.39,59.47,55157.0,50.1674,50.2181,50.1505,50.2181,55157.0
2020-02-10 10:00:00,59.47,59.49,59.45,59.47,52816.0,50.2181,50.2349,50.2012,50.2181,52816.0
2020-02-10 10:05:00,59.48,59.56,59.47,59.54,84977.0,50.2265,50.2941,50.2181,50.2772,84977.0
2020-02-10 10:10:00,59.54,59.54,59.51,59.52,41381.0,50.2772,50.2772,50.2518,50.2603,41381.0
2020-02-10 10:15:00,59.53,59.59,59.52,59.58,49175.0,50.2687,50.3194,50.2603,50.3109,49175.0
2020-02-10 10:20:00,59.58,59.71,59.57,59.7,156918.0,50.3109,50.4207,50.3025,50.4123,156918.0
2020-02-10 10:25:00,59.7,59.73,59.67,59.7,91472.0,50.4123,50.4376,50.3869,50.4123,91472.0
2020-02-10 10:30:00,59.69,59.7,59.66,59.68,31747.0,50.4038,50.4123,50.3785,50.3954,31747.0
2020-02-10 10:35:00,59.68,59.72,59.62,59.71,63863.0,50.3954,50.4292,50.3447,50.4207,63863.0
2020-02-10 10:40:00,59.71,59.73,59.69,59.72,47878.0,50.4207,50.4376,50.4038,50.4292,47878.0
2020-02-10 10:45:00,59.72,59.77,59.69,59.7,90977.0,50.4292,50.4714,50.4038,50.4123,90977.0
2020-02-10 10:50:00,59.69,59.71,59.66,59.68,33127.0,50.4038,50.4207,50.3785,50.3954,33127.0
2020-02-10 10:55:00,59.68,59.72,59.66,59.69,46932.0,50.3954,50.4292,50.3785,50.4038,46932.0
2020-02-10 11:00:00,59.69,59.7,59.63,59.65,71857.0,50.4038,50.4123,50.3532,50.37,71857.0
2020-02-10 11:05:00,59.66,59.67,59.64,59.66,28537.0,50.3785,50.3869,50.3616,50.3785,28537.0
2020-02-10 11:10:00,59.66,59.73,59.64,59.73,96134.0,50.3785,50.4376,50.3616,50.4376,96134.0
2020-02-10 11:15:00,59.73,59.75,59.7,59.71,50499.0,50.4376,50.4545,50.4123,50.4207,50499.0
2020-02-10 11:20:00,59.71,59.72,59.67,59.7,66728.0,50.4207,50.4292,50.3869,50.4123,66728.0
2020-02-10 11:25:00,59.7,59.76,59.7,59.76,52283.0,50.4123,50.4629,50.4123,50.4629,52283.0
2020-02-10 11:30:00,59.76,59.78,59.72,59.76,65842.0,50.4629,50.4798,50.4292,50.4629,65842.0
2020-02-10 11:35:00,59.75,59.8,59.71,59.76,78955.0,50.4545,50.4967,50.4207,50.4629,78955.0
2020-02-10 11:40:00,59.76,59.79,59.73,59.79,56796.0,50.4629,50.4883,50.4376,50.4883,56796.0
2020-02-10 11:45:00,59.79,59.83,59.79,59.8,67545.0,50.4883,50.522,50.4883,50.4967,67545.0
2020-02-10 11:50:00,59.8,59.83,59.79,59.82,98124.0,50.4967,50.522,50.4883,50.5136,98124.0
2020-02-10 11:55:00,59.83,59.84,59.8,59.82,76569.0,50.522,50.5305,50.4967,50.5136,76569.0
2020-02-10 12:00:00,59.82,59.83,59.79,59.8,71071.0,50.5136,50.522,50.4883,50.4967,71071.0
2020-02-10 12:05:00,59.8,59.83,59.78,59.79,114191.0,50.4967,50.522,50.4798,50.4883,114191.0
2020-02-10 12:10:00,59.78,59.81,59.78,59.8,35173.0,50.4798,50.5052,50.4798,50.4967,35173.0
2020-02-10 12:15:00,59.8,59.81,59.79,59.81,31578.0,50.4967,50.5052,50.4883,50.5052,31578.0
2020-02-10 12:20:00,59.81,59.82,59.79,59.8,45166.0,50.5052,50.5136,50.4883,50.4967,45166.0
2020-02-10 12:25:00,59.81,59.83,59.79,59.81,52664.0,50.5052,50.522,50.4883,50.5052,52664.0
2020-02-10 12:30:00,59.81,59.81,59.78,59.79,67297.0,50.5052,50.5052,50.4798,50.4883,67297.0
2020-02-10 12:35:00,59.79,59.79,59.73,59.75,37122.0,50.4883,50.4883,50.4376,50.4545,37122.0
2020-02-10 12:40:00,59.75,59.76,59.71,59.71,41677.0,50.4545,50.4629,50.4207,50.4207,41677.0
2020-02-10 12:45:00,59.72,59.72,59.71,59.72,39913.0,50.4292,50.4292,50.4207,50.4292,39913.0
2020-02-10 12:50:00,59.71,59.72,59.68,59.69,38490.0,50.4207,50.4292,50.3954,50.4038,38490.0
2020-02-10 12:55:00,59.69,59.72,59.68,59.71,22850.0,50.4038,50.4292,50.3954,50.4207,22850.0
2020-02-10 13:00:00,59.72,59.72,59.68,59.69,33599.0,50.4292,50.4292,50.3954,50.4038,33599.0
2020-02-10 13:05:00,59.68,59.69,59.67,59.68,31177.0,50.3954,50.4038,50.3869,50.3954,31177.0
2020-02-10 13:10:00,59.68,59.71,59.65,59.67,69978.0,50.3954,50.4207,50.37,50.3869,69978.0
2020-02-10 13:15:00,59.67,59.68,59.64,59.66,32770.0,50.3869,50.3954,50.3616,50.3785,32770.0
2020-02-10 13:20:00,59.66,59.66,59.62,59.63,25680.0,50.3785,50.3785,50.3447,50.3532,25680.0
2020-02-10 13:25:00,59.63,59.65,59.62,59.65,45118.0,50.3532,50.37,50.3447,50.37,45118.0
2020-02-10 13:30:00,59.64,59.68,59.63,59.67,50294.0,50.3616,50.3954,50.3532,50.3869,50294.0
2020-02-10 13:35:00,59.67,59.67,59.63,59.65,35452.0,50.3869,50.3869,50.3532,50.37,35452.0
2020-02-10 13:40:00,59.65,59.69,59.64,59.68,36689.0,50.37,50.4038,50.3616,50.3954,36689.0
2020-02-10 13:45:00,59.68,59.72,59.67,59.7,59767.0,50.3954,50.4292,50.3869,50.4123,59767.0
2020-02-10 13:50:00,59.7,59.7,59.68,59.7,39372.0,50.4123,50.4123,50.3954,50.4123,39372.0
2020-02-10 13:55:00,59.7,59.72,59.69,59.7,41189.0,50.4123,50.4292,50.4038,50.4123,41189.0
2020-02-10 14:00:00,59.7,59.7,59.67,59.68,36570.0,50.4123,50.4123,50.3869,50.3954,36570.0
2020-02-10 14:05:00,59.68,59.68,59.64,59.65,44700.0,50.3954,50.3954,50.3616,50.37,44700.0
2020-02-10 14:10:00,59.65,59.67,59.64,59.65,29946.0,50.37,50.3869,50.3616,50.37,29946.0
2020-02-10 14:15:00,59.65,59.65,59.63,59.65,33963.0,50.37,50.37,50.3532,50.37,33963.0
2020-02-10 14:20:00,59.64,59.65,59.64,59.64,16884.0,50.3616,50.37,50.3616,50.3616,16884.0
2020-02-10 14:25:00,59.65,59.68,59.64,59.68,26464.0,50.37,50.3954,50.3616,50.3954,26464.0
2020-02-10 14:30:00,59.67,59.68,59.63,59.67,36728.0,50.3869,50.3954,50.3532,50.3869,36728.0
2020-02-10 14:35:00,59.67,59.69,59.66,59.69,47045.0,50.3869,50.4038,50.3785,50.4038,47045.0
2020-02-10 14:40:00,59.68,59.73,59.68,59.71,39553.0,50.3954,50.4376,50.3954,50.4207,39553.0
2020-02-10 14:45:00,59.72,59.73,59.71,59.72,40662.0,50.4292,50.4376,50.4207,50.4292,40662.0
2020-02-10 14:50:00,59.73,59.75,59.72,59.75,50300.0,50.4376,50.4545,50.4292,50.4545,50300.0
2020-02-10 14:55:00,59.74,59.75,59.73,59.75,34216.0,50.446,50.4545,50.4376,50.4545,34216.0
2020-02-10 15:00:00,59.75,59.77,59.73,59.74,83551.0,50.4545,50.4714,50.4376,50.446,83551.0
2020-02-10 15:05:00,59.73,59.76,59.73,59.74,37036.0,50.4376,50.4629,50.4376,50.446,37036.0
2020-02-10 15:10:00,59.74,59.8,59.73,59.8,61054.0,50.446,50.4967,50.4376,50.4967,61054.0
2020-02-10 15:15:00,59.8,59.8,59.76,59.78,78119.0,50.4967,50.4967,50.4629,50.4798,78119.0
2020-02-10 15:20:00,59.78,59.79,59.76,59.77,47859.0,50.4798,50.4883,50.4629,50.4714,47859.0
2020-02-10 15:25:00,59.77,59.77,59.76,59.77,40072.0,50.4714,50.4714,50.4629,50.4714,40072.0
2020-02-10 15:30:00,59.77,59.79,59.74,59.78,109177.0,50.4714,50.4883,50.446,50.4798,109177.0
2020-02-10 15:35:00,59.78,59.78,59.75,59.77,91497.0,50.4798,50.4798,50.4545,50.4714,91497.0
2020-02-10 15:40:00,59.77,59.78,59.76,59.78,59463.0,50.4714,50.4798,50.4629,50.4798,59463.0
2020-02-10 15:45:00,59.78,59.79,59.75,59.76,176975.0,50.4798,50.4883,50.4545,50.4629,176975.0
2020-02-10 15:50:00,59.75,59.78,59.71,59.78,219839.0,50.4545,50.4798,50.4207,50.4798,219839.0
2020-02-10 15:55:00,59.78,59.79,59.73,59.76,548601.0,50.4798,50.4883,50.4376,50.4629,548601.0
2020-02-11 09:30:00,59.72,59.75,59.51,59.67,425255.0,50.4292,50.4545,50.2518,50.3869,425255.0
2020-02-11 09:35:00,59.68,59.79,59.64,59.65,174795.0,50.3954,50.4883,50.3616,50.37,174795.0
2020-02-11 09:40:00,59.64,59.73,59.64,59.67,82236.0,50.3616,50.4376,50.3616,50.3869,82236.0
2020-02-11 09:45:00,59.68,59.74,59.62,59.63,75141.0,50.3954,50.446,50.3447,50.3532,75141.0
2020-02-11 09:50:00,59.63,59.66,59.59,59.59,65387.0,50.3532,50.3785,50.3194,50.3194,65387.0
2020-02-11 09:55:00,59.59,59.63,59.59,59.6,68611.0,50.3194,50.3532,50.3194,50.3278,68611.0
2020-02-11 10:00:00,59.6,59.62,59.57,59.61,65214.0,50.3278,50.3447,50.3025,50.3363,65214.0
2020-02-11 10:05:00,59.61,59.61,59.53,59.55,83706.0,50.3363,50.3363,50.2687,50.2856,83706.0
2020-02-11 10:10:00,59.55,59.58,59.5,59.57,69176.0,50.2856,50.3109,50.2434,50.3025,69176.0
2020-02-11 10:15:00,59.57,59.66,59.56,59.62,188756.0,50.3025,50.3785,50.2941,50.3447,188756.0
2020-02-11 10:20:00,59.61,59.67,59.59,59.6,156169.0,50.3363,50.3869,50.3194,50.3278,156169.0
2020-02-11 10:25:00,59.61,59.62,59.55,59.58,48353.0,50.3363,50.3447,50.2856,50.3109,48353.0
2020-02-11 10:30:00,59.58,59.61,59.57,59.58,55077.0,50.3109,50.3363,50.3025,50.3109,55077.0
2020-02-11 10:35:00,59.57,59.58,59.51,59.54,108170.0,50.3025,50.3109,50.2518,50.2772,108170.0
2020-02-11 10:40:00,59.54,59.56,59.47,59.51,83260.0,50.2772,50.2941,50.2181,50.2518,83260.0
2020-02-11 10:45:00,59.5,59.51,59.4,59.4,88483.0,50.2434,50.2518,50.1589,50.1589,88483.0
2020-02-11 10:50:00,59.4,59.41,59.38,59.4,86821.0,50.1589,50.1674,50.1421,50.1589,86821.0
2020-02-11 10:55:00,59.4,59.41,59.36,59.36,80708.0,50.1589,50.1674,50.1252,50.1252,80708.0
2020-02-11 11:00:00,59.36,59.37,59.33,59.34,98832.0,50.1252,50.1336,50.0998,50.1083,98832.0
2020-02-11 11:05:00,59.33,59.42,59.32,59.41,99811.0,50.0998,50.1758,50.0914,50.1674,99811.0
2020-02-11 11:10:00,59.41,59.45,59.38,59.42,51760.0,50.1674,50.2012,50.1421,50.1758,51760.0
2020-02-11 11:15:00,59.42,59.5,59.41,59.5,66088.0,50.1758,50.2434,50.1674,50.2434,66088.0
2020-02-11 11:20:00,59.5,59.53,59.49,59.52,48072.0,50.2434,50.2687,50.2349,50.2603,48072.0
2020-02-11 11:25:00,59.53,59.55,59.5,59.54,34787.0,50.2687,50.2856,50.2434,50.2772,34787.0
2020-02-11 11:30:00,59.54,59.59,59.53,59.58,48078.0,50.2772,50.3194,50.2687,50.3109,48078.0
2020-02-11 11:35:00,59.59,59.61,59.56,59.59,147387.0,50.3194,50.3363,50.2941,50.3194,147387.0
2020-02-11 11:40:00,59.59,59.63,59.57,59.59,60995.0,50.3194,50.3532,50.3025,50.3194,60995.0
2020-02-11 11:45:00,59.58,59.59,59.57,59.59,23980.0,50.3109,50.3194,50.3025,50.3194,23980.0
2020-02-11 11:50:00,59.59,59.61,59.57,59.57,49084.0,50.3194,50.3363,50.3025,50.3025,49084.0
2020-02-11 11:55:00,59.58,59.63,59.53,59.63,73570.0,50.3109,50.3532,50.2687,50.3532,73570.0
2020-02-11 12:00:00,59.62,59.63,59.55,59.56,52441.0,50.3447,50.3532,50.2856,50.2941,52441.0
2020-02-11 12:05:00,59.57,59.59,59.55,59.57,41256.0,50.3025,50.3194,50.2856,50.3025,41256.0
2020-02-11 12:10:00,59.57,59.57,59.53,59.54,29553.0,50.3025,50.3025,50.2687,50.2772,29553.0
2020-02-11 12:15:00,59.55,59.59,59.54,59.57,31640.0,50.2856,50.3194,50.2772,50.3025,31640.0
2020-02-11 12:20:00,59.58,59.59,59.55,59.56,34306.0,50.3109,50.3194,50.2856,50.2941,34306.0
2020-02-11 12:25:00,59.55,59.59,59.54,59.58,27447.0,50.2856,50.3194,50.2772,50.3109,27447.0
2020-02-11 12:30:00,59.59,59.59,59.55,59.59,28915.0,50.3194,50.3194,50.2856,50.3194,28915.0
2020-02-11 12:35:00,59.59,59.59,59.55,59.55,41430.0,50.3194,50.3194,50.2856,50.2856,41430.0
2020-02-11 12:40:00,59.55,59.56,59.54,59.55,20887.0,50.2856,50.2941,50.2772,50.2856,20887.0
2020-02-11 12:45:00,59.54,59.58,59.54,59.58,31106.0,50.2772,50.3109,50.2772,50.3109,31106.0
2020-02-11 12:50:00,59.58,59.61,59.57,59.58,41409.0,50.3109,50.3363,50.3025,50.3109,41409.0
2020-02-11 12:55:00,59.59,59.59,59.56,59.57,30593.0,50.3194,50.3194,50.2941,50.3025,30593.0
2020-02-11 13:00:00,59.57,59.58,59.56,59.58,23216.0,50.3025,50.3109,50.2941,50.3109,23216.0
2020-02-11 13:05:00,59.58,59.59,59.55,59.58,25940.0,50.3109,50.3194,50.2856,50.3109,25940.0
2020-02-11 13:10:00,59.58,59.61,59.56,59.61,25525.0,50.3109,50.3363,50.2941,50.3363,25525.0
2020-02-11 13:15:00,59.61,59.62,59.58,59.6,30566.0,50.3363,50.3447,50.3109,50.3278,30566.0
2020-02-11 13:20:00,59.61,59.62,59.59,59.61,24897.0,50.3363,50.3447,50.3194,50.3363,24897.0
2020-02-11 13:25:00,59.61,59.62,59.59,59.6,26519.0,50.3363,50.3447,50.3194,50.3278,26519.0
2020-02-11 13:30:00,59.59,59.62,59.58,59.59,25423.0,50.3194,50.3447,50.3109,50.3194,25423.0
2020-02-11 13:35:00,59.59,59.63,59.58,59.62,40962.0,50.3194,50.3532,50.3109,50.3447,40962.0
2020-02-11 13:40:00,59.63,59.64,59.6,59.62,38319.0,50.3532,50.3616,50.3278,50.3447,38319.0
2020-02-11 13:45:00,59.62,59.64,59.61,59.63,35635.0,50.3447,50.3616,50.3363,50.3532,35635.0
2020-02-11 13:50:00,59.63,59.71,59.62,59.69,86687.0,50.3532,50.4207,50.3447,50.4038,86687.0
2020-02-11 13:55:00,59.69,59.73,59.68,59.7,33257.0,50.4038,50.4376,50.3954,50.4123,33257.0
2020-02-11 14:00:00,59.7,59.72,59.68,59.72,54991.0,50.4123,50.4292,50.3954,50.4292,54991.0
2020-02-11 14:05:00,59.71,59.73,59.69,59.72,42594.0,50.4207,50.4376,50.4038,50.4292,42594.0
2020-02-11 14:10:00,59.73,59.77,59.71,59.75,38656.0,50.4376,50.4714,50.4207,50.4545,38656.0
2020-02-11 14:15:00,59.75,59.76,59.72,59.73,40567.0,50.4545,50.4629,50.4292,50.4376,40567.0
2020-02-11 14:20:00,59.73,59.78,59.72,59.77,42642.0,50.4376,50.4798,50.4292,50.4714,42642.0
2020-02-11 14:25:00,59.76,59.79,59.72,59.74,67802.0,50.4629,50.4883,50.4292,50.446,67802.0
2020-02-11 14:30:00,59.75,59.76,59.73,59.75,44513.0,50.4545,50.4629,50.4376,50.4545,44513.0
2020-02-11 14:35:00,59.75,59.77,59.73,59.77,40081.0,50.4545,50.4714,50.4376,50.4714,40081.0
2020-02-11 14:40:00,59.77,59.79,59.74,59.79,37614.0,50.4714,50.4883,50.446,50.4883,37614.0
2020-02-11 14:45:00,59.79,59.8,59.75,59.75,52977.0,50.4883,50.4967,50.4545,50.4545,52977.0
2020-02-11 14:50:00,59.76,59.76,59.7,59.71,89022.0,50.4629,50.4629,50.4123,50.4207,89022.0
2020-02-11 14:55:00,59.71,59.72,59.66,59.67,59639.0,50.4207,50.4292,50.3785,50.3869,59639.0
2020-02-11 15:00:00,59.67,59.7,59.62,59.62,70686.0,50.3869,50.4123,50.3447,50.3447,70686.0
2020-02-11 15:05:00,59.62,59.66,59.62,59.62,49151.0,50.3447,50.3785,50.3447,50.3447,49151.0
2020-02-11 15:10:00,59.62,59.65,59.61,59.62,54396.0,50.3447,50.37,50.3363,50.3447,54396.0
2020-02-11 15:15:00,59.62,59.68,59.6,59.68,71415.0,50.3447,50.3954,50.3278,50.3954,71415.0
2020-02-11 15:20:00,59.67,59.69,59.66,59.68,46421.0,50.3869,50.4038,50.3785,50.3954,46421.0
2020-02-11 15:25:00,59.68,59.68,59.63,59.64,71797.0,50.3954,50.3954,50.3532,50.3616,71797.0
2020-02-11 15:30:00,59.65,59.68,59.64,59.66,77200.0,50.37,50.3954,50.3616,50.3785,77200.0
2020-02-11 15:35:00,59.66,59.71,59.65,59.7,74518.0,50.3785,50.4207,50.37,50.4123,74518.0
2020-02-11 15:40:00,59.69,59.72,59.68,59.69,71816.0,50.4038,50.4292,50.3954,50.4038,71816.0
2020-02-11 15:45:00,59.7,59.71,59.64,59.65,103809.0,50.4123,50.4207,50.3616,50.37,103809.0
2020-02-11 15:50:00,59.65,59.72,59.63,59.66,233603.0,50.37,50.4292,50.3532,50.3785,233603.0
2020-02-11 15:55:00,59.66,59.67,59.53,59.6,406053.0,50.3785,50.3869,50.2687,50.3278,406053.0
2020-02-12 09:30:00,59.48,59.5,59.32,59.43,381150.0,50.2265,50.2434,50.0914,50.1843,381150.0
2020-02-12 09:35:00,59.42,59.43,59.31,59.36,149166.0,50.1758,50.1843,50.0829,50.1252,149166.0
2020-02-12 09:40:00,59.36,59.49,59.33,59.46,89093.0,50.1252,50.2349,50.0998,50.2096,89093.0
2020-02-12 09:45:00,59.47,59.55,59.47,59.53,133965.0,50.2181,50.2856,50.2181,50.2687,133965.0
2020-02-12 09:50:00,59.53,59.55,59.48,59.53,88417.0,50.2687,50.2856,50.2265,50.2687,88417.0
2020-02-12 09:55:00,59.52,59.53,59.47,59.51,111823.0,50.2603,50.2687,50.2181,50.2518,111823.0
2020-02-12 10:00:00,59.52,59.52,59.38,59.4,97245.0,50.2603,50.2603,50.1421,50.1589,97245.0
2020-02-12 10:05:00,59.4,59.4,59.36,59.39,76402.0,50.1589,50.1589,50.1252,50.1505,76402.0
2020-02-12 10:10:00,59.39,59.44,59.37,59.41,67557.0,50.1505,50.1927,50.1336,50.1674,67557.0
2020-02-12 10:15:00,59.4,59.45,59.38,59.4,54624.0,50.1589,50.2012,50.1421,50.1589,54624.0
2020-02-12 10:20:00,59.41,59.5,59.41,59.5,67313.0,50.1674,50.2434,50.1674,50.2434,67313.0
2020-02-12 10:25:00,59.49,59.51,59.45,59.46,66254.0,50.2349,50.2518,50.2012,50.2096,66254.0
2020-02-12 10:30:00,59.46,59.54,59.42,59.52,99487.0,50.2096,50.2772,50.1758,50.2603,99487.0
2020-02-12 10:35:00,59.51,59.52,59.46,59.49,83490.0,50.2518,50.2603,50.2096,50.2349,83490.0
2020-02-12 10:40:00,59.5,59.53,59.48,59.52,71851.0,50.2434,50.2687,50.2265,50.2603,71851.0
2020-02-12 10:45:00,59.52,59.62,59.51,59.61,75987.0,50.2603,50.3447,50.2518,50.3363,75987.0
2020-02-12 10:50:00,59.61,59.61,59.55,59.58,38108.0,50.3363,50.3363,50.2856,50.3109,38108.0
2020-02-12 10:55:00,59.58,59.6,59.56,59.59,45573.0,50.3109,50.3278,50.2941,50.3194,45573.0
2020-02-12 11:00:00,59.58,59.69,59.58,59.68,51780.0,50.3109,50.4038,50.3109,50.3954,51780.0
2020-02-12 11:05:00,59.69,59.7,59.62,59.65,49796.0,50.4038,50.4123,50.3447,50.37,49796.0
2020-02-12 11:10:00,59.64,59.65,59.61,59.64,50944.0,50.3616,50.37,50.3363,50.3616,50944.0
2020-02-12 11:15:00,59.64,59.67,59.61,59.67,44758.0,50.3616,50.3869,50.3363,50.3869,44758.0
2020-02-12 11:20:00,59.67,59.71,59.66,59.7,85533.0,50.3869,50.4207,50.3785,50.4123,85533.0
2020-02-12 11:25:00,59.7,59.76,59.67,59.76,52337.0,50.4123,50.4629,50.3869,50.4629,52337.0
2020-02-12 11:30:00,59.75,59.77,59.7,59.72,83798.0,50.4545,50.4714,50.4123,50.4292,83798.0
2020-02-12 11:35:00,59.72,59.75,59.69,59.75,52141.0,50.4292,50.4545,50.4038,50.4545,52141.0
2020-02-12 11:40:00,59.75,59.76,59.71,59.73,39239.0,50.4545,50.4629,50.4207,50.4376,39239.0
2020-02-12 11:45:00,59.73,59.75,59.71,59.72,36704.0,50.4376,50.4545,50.4207,50.4292,36704.0
2020-02-12 11:50:00,59.72,59.72,59.69,59.71,36778.0,50.4292,50.4292,50.4038,50.4207,36778.0
2020-02-12 11:55:00,59.71,59.73,59.7,59.71,44234.0,50.4207,50.4376,50.4123,50.4207,44234.0
2020-02-12 12:00:00,59.72,59.72,59.68,59.69,37747.0,50.4292,50.4292,50.3954,50.4038,37747.0
2020-02-12 12:05:00,59.68,59.69,59.64,59.64,47500.0,50.3954,50.4038,50.3616,50.3616,47500.0
2020-02-12 12:10:00,59.65,59.66,59.62,59.66,25745.0,50.37,50.3785,50.3447,50.3785,25745.0
2020-02-12 12:15:00,59.66,59.69,59.64,59.66,153253.0,50.3785,50.4038,50.3616,50.3785,153253.0
2020-02-12 12:20:00,59.66,59.67,59.6,59.61,31284.0,50.3785,50.3869,50.3278,50.3363,31284.0
2020-02-12 12:25:00,59.61,59.62,59.6,59.6,22477.0,50.3363,50.3447,50.3278,50.3278,22477.0
2020-02-12 12:30:00,59.61,59.61,59.59,59.59,24558.0,50.3363,50.3363,50.3194,50.3194,24558.0
2020-02-12 12:35:00,59.6,59.62,59.58,59.6,34860.0,50.3278,50.3447,50.3109,50.3278,34860.0
2020-02-12 12:40:00,59.6,59.63,59.58,59.63,37160.0,50.3278,50.3532,50.3109,50.3532,37160.0
2020-02-12 12:45:00,59.63,59.66,59.62,59.66,23718.0,50.3532,50.3785,50.3447,50.3785,23718.0
2020-02-12 12:50:00,59.66,59.66,59.6,59.6,20227.0,50.3785,50.3785,50.3278,50.3278,20227.0
2020-02-12 12:55:00,59.61,59.61,59.56,59.56,28723.0,50.3363,50.3363,50.2941,50.2941,28723.0
2020-02-12 13:00:00,59.56,59.58,59.55,59.55,60500.0,50.2941,50.3109,50.2856,50.2856,60500.0
2020-02-12 13:05:00,59.55,59.65,59.55,59.65,65402.0,50.2856,50.37,50.2856,50.37,65402.0
2020-02-12 13:10:00,59.65,59.65,59.61,59.63,47382.0,50.37,50.37,50.3363,50.3532,47382.0
2020-02-12 13:15:00,59.62,59.63,59.59,59.59,21965.0,50.3447,50.3532,50.3194,50.3194,21965.0
2020-02-12 13:20:00,59.58,59.59,59.55,59.59,31553.0,50.3109,50.3194,50.2856,50.3194,31553.0
2020-02-12 13:25:00,59.59,59.64,59.59,59.64,28565.0,50.3194,50.3616,50.3194,50.3616,28565.0
2020-02-12 13:30:00,59.65,59.67,59.64,59.66,24213.0,50.37,50.3869,50.3616,50.3785,24213.0
2020-02-12 13:35:00,59.67,59.67,59.64,59.65,18906.0,50.3869,50.3869,50.3616,50.37,18906.0
2020-02-12 13:40:00,59.65,59.65,59.63,59.64,20289.0,50.37,50.37,50.3532,50.3616,20289.0
2020-02-12 13:45:00,59.63,59.64,59.61,59.61,14232.0,50.3532,50.3616,50.3363,50.3363,14232.0
2020-02-12 13:50:00,59.62,59.64,59.6,59.61,25946.0,50.3447,50.3616,50.3278,50.3363,25946.0
2020-02-12 13:55:00,59.62,59.62,59.6,59.61,28360.0,50.3447,50.3447,50.3278,50.3363,28360.0
2020-02-12 14:00:00,59.61,59.62,59.6,59.62,16582.0,50.3363,50.3447,50.3278,50.3447,16582.0
2020-02-12 14:05:00,59.62,59.66,59.61,59.65,23738.0,50.3447,50.3785,50.3363,50.37,23738.0
2020-02-12 14:10:00,59.65,59.65,59.6,59.61,77265.0,50.37,50.37,50.3278,50.3363,77265.0
2020-02-12 14:15:00,59.6,59.61,59.58,59.58,24875.0,50.3278,50.3363,50.3109,50.3109,24875.0
2020-02-12 14:20:00,59.59,59.59,59.58,59.59,32397.0,50.3194,50.3194,50.3109,50.3194,32397.0
2020-02-12 14:25:00,59.59,59.59,59.54,59.54,90917.0,50.3194,50.3194,50.2772,50.2772,90917.0
2020-02-12 14:30:00,59.55,59.55,59.54,59.55,21755.0,50.2856,50.2856,50.2772,50.2856,21755.0
2020-02-12 14:35:00,59.55,59.58,59.52,59.55,95733.0,50.2856,50.3109,50.2603,50.2856,95733.0
2020-02-12 14:40:00,59.54,59.55,59.49,59.5,58432.0,50.2772,50.2856,50.2349,50.2434,58432.0
2020-02-12 14:45:00,59.5,59.54,59.5,59.53,92973.0,50.2434,50.2772,50.2434,50.2687,92973.0
2020-02-12 14:50:00,59.54,59.55,59.49,59.5,62316.0,50.2772,50.2856,50.2349,50.2434,62316.0
2020-02-12 14:55:00,59.49,59.5,59.44,59.48,141274.0,50.2349,50.2434,50.1927,50.2265,141274.0
2020-02-12 15:00:00,59.48,59.5,59.45,59.47,95238.0,50.2265,50.2434,50.2012,50.2181,95238.0
2020-02-12 15:05:00,59.47,59.47,59.4,59.42,162549.0,50.2181,50.2181,50.1589,50.1758,162549.0
2020-02-12 15:10:00,59.42,59.44,59.36,59.44,140110.0,50.1758,50.1927,50.1252,50.1927,140110.0
2020-02-12 15:15:00,59.44,59.47,59.4,59.42,100153.0,50.1927,50.2181,50.1589,50.1758,100153.0
2020-02-12 15:20:00,59.42,59.48,59.41,59.48,41424.0,50.1758,50.2265,50.1674,50.2265,41424.0
2020-02-12 15:25:00,59.47,59.5,59.45,59.46,66388.0,50.2181,50.2434,50.2012,50.2096,66388.0
2020-02-12 15:30:00,59.46,59.46,59.42,59.46,94702.0,50.2096,50.2096,50.1758,50.2096,94702.0
2020-02-12 15:35:00,59.46,59.46,59.42,59.45,62276.0,50.2096,50.2096,50.1758,50.2012,62276.0
2020-02-12 15:40:00,59.45,59.49,59.43,59.48,107083.0,50.2012,50.2349,50.1843,50.2265,107083.0
2020-02-12 15:45:00,59.48,59.53,59.47,59.48,169015.0,50.2265,50.2687,50.2181,50.2265,169015.0
2020-02-12 15:50:00,59.48,59.51,59.43,59.47,298674.0,50.2265,50.2518,50.1843,50.2181,298674.0
2020-02-12 15:55:00,59.47,59.49,59.4,59.4,434865.0,50.2181,50.2349,50.1589,50.1589,434865.0
2020-02-13 09:30:00,59.38,59.57,59.35,59.47,246325.0,50.1421,50.3025,50.1167,50.2181,246325.0
2020-02-13 09:35:00,59.48,59.52,59.31,59.33,79393.0,50.2265,50.2603,50.0829,50.0998,79393.0
2020-02-13 09:40:00,59.33,59.39,59.28,59.31,49056.0,50.0998,50.1505,50.0576,50.0829,49056.0
2020-02-13 09:45:00,59.3,59.37,59.21,59.36,79295.0,50.0745,50.1336,49.9985,50.1252,79295.0
2020-02-13 09:50:00,59.36,59.53,59.33,59.53,103562.0,50.1252,50.2687,50.0998,50.2687,103562.0
2020-02-13 09:55:00,59.53,59.57,59.48,59.48,128431.0,50.2687,50.3025,50.2265,50.2265,128431.0
2020-02-13 10:00:00,59.48,59.51,59.34,59.35,149151.0,50.2265,50.2518,50.1083,50.1167,149151.0
2020-02-13 10:05:00,59.36,59.48,59.35,59.47,50574.0,50.1252,50.2265,50.1167,50.2181,50574.0
2020-02-13 10:10:00,59.47,59.53,59.46,59.53,51489.0,50.2181,50.2687,50.2096,50.2687,51489.0
2020-02-13 10:15:00,59.53,59.56,59.48,59.5,28425.0,50.2687,50.2941,50.2265,50.2434,28425.0
2020-02-13 10:20:00,59.51,59.51,59.45,59.48,32605.0,50.2518,50.2518,50.2012,50.2265,32605.0
2020-02-13 10:25:00,59.47,59.54,59.45,59.54,34239.0,50.2181,50.2772,50.2012,50.2772,34239.0
2020-02-13 10:30:00,59.53,59.56,59.51,59.56,68597.0,50.2687,50.2941,50.2518,50.2941,68597.0
2020-02-13 10:35:00,59.57,59.63,59.55,59.61,50368.0,50.3025,50.3532,50.2856,50.3363,50368.0
2020-02-13 10:40:00,59.6,59.64,59.6,59.64,38426.0,50.3278,50.3616,50.3278,50.3616,38426.0
2020-02-13 10:45:00,59.64,59.69,59.63,59.67,73532.0,50.3616,50.4038,50.3532,50.3869,73532.0
2020-02-13 10:50:00,59.67,59.68,59.64,59.65,43914.0,50.3869,50.3954,50.3616,50.37,43914.0
2020-02-13 10:55:00,59.65,59.71,59.65,59.67,43684.0,50.37,50.4207,50.37,50.3869,43684.0
2020-02-13 11:00:00,59.67,59.73,59.67,59.72,58347.0,50.3869,50.4376,50.3869,50.4292,58347.0
2020-02-13 11:05:00,59.72,59.74,59.69,59.71,39990.0,50.4292,50.446,50.4038,50.4207,39990.0
2020-02-13 11:10:00,59.71,59.71,59.65,59.67,45049.0,50.4207,50.4207,50.37,50.3869,45049.0
2020-02-13 11:15:00,59.67,59.75,59.67,59.73,39895.0,50.3869,50.4545,50.3869,50.4376,39895.0
2020-02-13 11:20:00,59.74,59.75,59.71,59.74,25866.0,50.446,50.4545,50.4207,50.446,25866.0
2020-02-13 11:25:00,59.74,59.79,59.71,59.79,91226.0,50.446,50.4883,50.4207,50.4883,91226.0
2020-02-13 11:30:00,59.78,59.79,59.74,59.76,64868.0,50.4798,50.4883,50.446,50.4629,64868.0
2020-02-13 11:35:00,59.75,59.76,59.69,59.69,35238.0,50.4545,50.4629,50.4038,50.4038,35238.0
2020-02-13 11:40:00,59.69,59.73,59.67,59.73,24301.0,50.4038,50.4376,50.3869,50.4376,24301.0
2020-02-13 11:45:00,59.73,59.75,59.71,59.73,35964.0,50.4376,50.4545,50.4207,50.4376,35964.0
2020-02-13 11:50:00,59.72,59.74,59.7,59.73,28767.0,50.4292,50.446,50.4123,50.4376,28767.0
2020-02-13 11:55:00,59.73,59.75,59.7,59.75,39727.0,50.4376,50.4545,50.4123,50.4545,39727.0
2020-02-13 12:00:00,59.75,59.77,59.72,59.75,50027.0,50.4545,50.4714,50.4292,50.4545,50027.0
2020-02-13 12:05:00,59.74,59.75,59.71,59.75,50133.0,50.446,50.4545,50.4207,50.4545,50133.0
2020-02-13 12:10:00,59.74,59.75,59.71,59.72,44471.0,50.446,50.4545,50.4207,50.4292,44471.0
2020-02-13 12:15:00,59.72,59.75,59.71,59.72,35401.0,50.4292,50.4545,50.4207,50.4292,35401.0
2020-02-13 12:20:00,59.72,59.73,59.72,59.72,28489.0,50.4292,50.4376,50.4292,50.4292,28489.0
2020-02-13 12:25:00,59.73,59.74,59.69,59.73,66523.0,50.4376,50.446,50.4038,50.4376,66523.0
2020-02-13 12:30:00,59.73,59.73,59.71,59.72,22108.0,50.4376,50.4376,50.4207,50.4292,22108.0
2020-02-13 12:35:00,59.72,59.72,59.68,59.69,37376.0,50.4292,50.4292,50.3954,50.4038,37376.0
2020-02-13 12:40:00,59.69,59.75,59.69,59.74,33853.0,50.4038,50.4545,50.4038,50.446,33853.0
2020-02-13 12:45:00,59.73,59.75,59.71,59.73,61221.0,50.4376,50.4545,50.4207,50.4376,61221.0
2020-02-13 12:50:00,59.73,59.73,59.72,59.72,37496.0,50.4376,50.4376,50.4292,50.4292,37496.0
2020-02-13 12:55:00,59.72,59.72,59.69,59.7,38475.0,50.4292,50.4292,50.4038,50.4123,38475.0
2020-02-13 13:00:00,59.7,59.71,59.69,59.7,42553.0,50.4123,50.4207,50.4038,50.4123,42553.0
2020-02-13 13:05:00,59.69,59.71,59.68,59.69,46999.0,50.4038,50.4207,50.3954,50.4038,46999.0
2020-02-13 13:10:00,59.7,59.71,59.67,59.7,46005.0,50.4123,50.4207,50.3869,50.4123,46005.0
2020-02-13 13:15:00,59.7,59.71,59.68,59.71,34195.0,50.4123,50.4207,50.3954,50.4207,34195.0
2020-02-13 13:20:00,59.71,59.71,59.7,59.7,12588.0,50.4207,50.4207,50.4123,50.4123,12588.0
2020-02-13 13:25:00,59.71,59.73,59.7,59.72,35157.0,50.4207,50.4376,50.4123,50.4292,35157.0
2020-02-13 13:30:00,59.71,59.75,59.7,59.75,38804.0,50.4207,50.4545,50.4123,50.4545,38804.0
2020-02-13 13:35:00,59.75,59.75,59.72,59.75,41837.0,50.4545,50.4545,50.4292,50.4545,41837.0
2020-02-13 13:40:00,59.75,59.79,59.74,59.77,76909.0,50.4545,50.4883,50.446,50.4714,76909.0
2020-02-13 13:45:00,59.77,59.79,59.76,59.79,74062.0,50.4714,50.4883,50.4629,50.4883,74062.0
2020-02-13 13:50:00,59.79,59.79,59.74,59.74,50697.0,50.4883,50.4883,50.446,50.446,50697.0
2020-02-13 13:55:00,59.75,59.76,59.74,59.75,14426.0,50.4545,50.4629,50.446,50.4545,14426.0
2020-02-13 14:00:00,59.74,59.77,59.73,59.77,84635.0,50.446,50.4714,50.4376,50.4714,84635.0
2020-02-13 14:05:00,59.76,59.77,59.74,59.74,31509.0,50.4629,50.4714,50.446,50.446,31509.0
2020-02-13 14:10:00,59.75,59.78,59.74,59.76,28629.0,50.4545,50.4798,50.446,50.4629,28629.0
2020-02-13 14:15:00,59.76,59.79,59.76,59.79,25165.0,50.4629,50.4883,50.4629,50.4883,25165.0
2020-02-13 14:20:00,59.79,59.79,59.77,59.78,28436.0,50.4883,50.4883,50.4714,50.4798,28436.0
2020-02-13 14:25:00,59.78,59.79,59.75,59.77,54390.0,50.4798,50.4883,50.4545,50.4714,54390.0
2020-02-13 14:30:00,59.77,59.77,59.75,59.77,45726.0,50.4714,50.4714,50.4545,50.4714,45726.0
2020-02-13 14:35:00,59.77,59.78,59.75,59.78,66194.0,50.4714,50.4798,50.4545,50.4798,66194.0
2020-02-13 14:40:00,59.78,59.84,59.78,59.79,102045.0,50.4798,50.5305,50.4798,50.4883,102045.0
2020-02-13 14:45:00,59.79,59.8,59.76,59.79,40685.0,50.4883,50.4967,50.4629,50.4883,40685.0
2020-02-13 14:50:00,59.79,59.8,59.78,59.8,37955.0,50.4883,50.4967,50.4798,50.4967,37955.0
2020-02-13 14:55:00,59.79,59.83,59.79,59.81,58415.0,50.4883,50.522,50.4883,50.5052,58415.0
2020-02-13 15:00:00,59.81,59.82,59.71,59.72,98227.0,50.5052,50.5136,50.4207,50.4292,98227.0
2020-02-13 15:05:00,59.72,59.76,59.7,59.76,43069.0,50.4292,50.4629,50.4123,50.4629,43069.0
2020-02-13 15:10:00,59.76,59.76,59.72,59.74,55390.0,50.4629,50.4629,50.4292,50.446,55390.0
2020-02-13 15:15:00,59.74,59.76,59.69,59.73,87365.0,50.446,50.4629,50.4038,50.4376,87365.0
2020-02-13 15:20:00,59.73,59.73,59.71,59.73,36925.0,50.4376,50.4376,50.4207,50.4376,36925.0
2020-02-13 15:25:00,59.73,59.73,59.69,59.73,52383.0,50.4376,50.4376,50.4038,50.4376,52383.0
2020-02-13 15:30:00,59.72,59.73,59.65,59.67,98697.0,50.4292,50.4376,50.37,50.3869,98697.0
2020-02-13 15:35:00,59.67,59.69,59.66,59.67,95757.0,50.3869,50.4038,50.3785,50.3869,95757.0
2020-02-13 15:40:00,59.67,59.67,59.61,59.61,83102.0,50.3869,50.3869,50.3363,50.3363,83102.0
2020-02-13 15:45:00,59.61,59.68,59.6,59.67,143146.0,50.3363,50.3954,50.3278,50.3869,143146.0
2020-02-13 15:50:00,59.67,59.67,59.61,59.63,248285.0,50.3869,50.3869,50.3363,50.3532,248285.0
2020-02-13 15:55:00,59.62,59.65,59.55,59.62,541470.0,50.3447,50.37,50.2856,50.3447,541470.0
2020-02-14 09:30:00,59.63,59.85,59.62,59.85,248208.0,50.3532,50.5389,50.3447,50.5389,248208.0
2020-02-14 09:35:00,59.85,59.87,59.76,59.76,89937.0,50.5389,50.5558,50.4629,50.4629,89937.0
2020-02-14 09:40:00,59.76,59.84,59.76,59.78,48966.0,50.4629,50.5305,50.4629,50.4798,48966.0
2020-02-14 09:45:00,59.79,59.8,59.77,59.8,46753.0,50.4883,50.4967,50.4714,50.4967,46753.0
2020-02-14 09:50:00,59.8,59.81,59.76,59.79,40282.0,50.4967,50.5052,50.4629,50.4883,40282.0
2020-02-14 09:55:00,59.8,59.8,59.69,59.71,33985.0,50.4967,50.4967,50.4038,50.4207,33985.0
2020-02-14 10:00:00,59.71,59.78,59.7,59.72,43575.0,50.4207,50.4798,50.4123,50.4292,43575.0
2020-02-14 10:05:00,59.71,59.81,59.71,59.8,46506.0,50.4207,50.5052,50.4207,50.4967,46506.0
2020-02-14 10:10:00,59.81,59.89,59.81,59.88,70547.0,50.5052,50.5727,50.5052,50.5643,70547.0
2020-02-14 10:15:00,59.89,59.94,59.87,59.93,127110.0,50.5727,50.6149,50.5558,50.6065,127110.0
2020-02-14 10:20:00,59.93,59.94,59.88,59.88,101211.0,50.6065,50.6149,50.5643,50.5643,101211.0
2020-02-14 10:25:00,59.89,59.94,59.85,59.91,89337.0,50.5727,50.6149,50.5389,50.5896,89337.0
2020-02-14 10:30:00,59.91,59.92,59.86,59.87,27060.0,50.5896,50.598,50.5474,50.5558,27060.0
2020-02-14 10:35:00,59.87,59.9,59.81,59.83,97320.0,50.5558,50.5812,50.5052,50.522,97320.0
2020-02-14 10:40:00,59.83,59.84,59.79,59.81,24951.0,50.522,50.5305,50.4883,50.5052,24951.0
2020-02-14 10:45:00,59.81,59.9,59.81,59.88,29556.0,50.5052,50.5812,50.5052,50.5643,29556.0
2020-02-14 10:50:00,59.88,59.89,59.84,59.86,23372.0,50.5643,50.5727,50.5305,50.5474,23372.0
2020-02-14 10:55:00,59.86,59.86,59.78,59.79,62527.0,50.5474,50.5474,50.4798,50.4883,62527.0
2020-02-14 11:00:00,59.79,59.81,59.73,59.81,86618.0,50.4883,50.5052,50.4376,50.5052,86618.0
2020-02-14 11:05:00,59.81,59.81,59.77,59.79,36276.0,50.5052,50.5052,50.4714,50.4883,36276.0
2020-02-14 11:10:00,59.79,59.84,59.77,59.84,26592.0,50.4883,50.5305,50.4714,50.5305,26592.0
2020-02-14 11:15:00,59.84,59.84,59.8,59.8,32333.0,50.5305,50.5305,50.4967,50.4967,32333.0
2020-02-14 11:20:00,59.8,59.81,59.77,59.78,27448.0,50.4967,50.5052,50.4714,50.4798,27448.0
2020-02-14 11:25:00,59.78,59.78,59.72,59.75,35335.0,50.4798,50.4798,50.4292,50.4545,35335.0
2020-02-14 11:30:00,59.74,59.76,59.73,59.75,24908.0,50.446,50.4629,50.4376,50.4545,24908.0
2020-02-14 11:35:00,59.74,59.8,59.74,59.78,21615.0,50.446,50.4967,50.446,50.4798,21615.0
2020-02-14 11:40:00,59.79,59.82,59.78,59.79,28308.0,50.4883,50.5136,50.4798,50.4883,28308.0
2020-02-14 11:45:00,59.8,59.8,59.77,59.77,27612.0,50.4967,50.4967,50.4714,50.4714,27612.0
2020-02-14 11:50:00,59.78,59.79,59.76,59.78,27034.0,50.4798,50.4883,50.4629,50.4798,27034.0
2020-02-14 11:55:00,59.77,59.81,59.77,59.8,30787.0,50.4714,50.5052,50.4714,50.4967,30787.0
2020-02-14 12:00:00,59.8,59.8,59.76,59.77,79387.0,50.4967,50.4967,50.4629,50.4714,79387.0
2020-02-14 12:05:00,59.76,59.88,59.76,59.86,68860.0,50.4629,50.5643,50.4629,50.5474,68860.0
2020-02-14 12:10:00,59.87,59.91,59.87,59.9,28778.0,50.5558,50.5896,50.5558,50.5812,28778.0
2020-02-14 12:15:00,59.9,59.93,59.9,59.92,14976.0,50.5812,50.6065,50.5812,50.598,14976.0
2020-02-14 12:20:00,59.91,59.99,59.85,59.97,442633.0,50.5896,50.6572,50.5389,50.6403,442633.0
2020-02-14 12:25:00,59.97,60.0,59.95,59.96,91955.0,50.6403,50.6656,50.6234,50.6318,91955.0
2020-02-14 12:30:00,59.97,59.98,59.94,59.97,71443.0,50.6403,50.6487,50.6149,50.6403,71443.0
2020-02-14 12:35:00,59.97,59.99,59.95,59.98,39072.0,50.6403,50.6572,50.6234,50.6487,39072.0
2020-02-14 12:40:00,59.98,59.99,59.95,59.95,67438.0,50.6487,50.6572,50.6234,50.6234,67438.0
2020-02-14 12:45:00,59.95,59.97,59.93,59.96,48385.0,50.6234,50.6403,50.6065,50.6318,48385.0
2020-02-14 12:50:00,59.97,59.98,59.95,59.98,24455.0,50.6403,50.6487,50.6234,50.6487,24455.0
2020-02-14 12:55:00,59.97,59.98,59.97,59.98,29328.0,50.6403,50.6487,50.6403,50.6487,29328.0
2020-02-14 13:00:00,59.98,60.07,59.97,60.02,618467.0,50.6487,50.7247,50.6403,50.6825,618467.0
2020-02-14 13:05:00,60.02,60.03,59.93,59.94,91878.0,50.6825,50.6909,50.6065,50.6149,91878.0
2020-02-14 13:10:00,59.95,59.98,59.94,59.98,359724.0,50.6234,50.6487,50.6149,50.6487,359724.0
2020-02-14 13:15:00,59.98,59.98,59.88,59.9,52979.0,50.6487,50.6487,50.5643,50.5812,52979.0
2020-02-14 13:20:00,59.9,59.91,59.86,59.87,22284.0,50.5812,50.5896,50.5474,50.5558,22284.0
2020-02-14 13:25:00,59.87,59.88,59.84,59.87,50943.0,50.5558,50.5643,50.5305,50.5558,50943.0
2020-02-14 13:30:00,59.86,59.87,59.84,59.87,33126.0,50.5474,50.5558,50.5305,50.5558,33126.0
2020-02-14 13:35:00,59.86,59.9,59.86,59.9,21541.0,50.5474,50.5812,50.5474,50.5812,21541.0
2020-02-14 13:40:00,59.89,59.94,59.89,59.94,25211.0,50.5727,50.6149,50.5727,50.6149,25211.0
2020-02-14 13:45:00,59.94,59.94,59.89,59.91,36387.0,50.6149,50.6149,50.5727,50.5896,36387.0
2020-02-14 13:50:00,59.91,59.94,59.9,59.92,26304.0,50.5896,50.6149,50.5812,50.598,26304.0
2020-02-14 13:55:00,59.92,59.94,59.9,59.93,24629.0,50.598,50.6149,50.5812,50.6065,24629.0
2020-02-14 14:00:00,59.93,59.95,59.91,59.93,16796.0,50.6065,50.6234,50.5896,50.6065,16796.0
2020-02-14 14:05:00,59.93,59.93,59.9,59.92,41304.0,50.6065,50.6065,50.5812,50.598,41304.0
2020-02-14 14:10:00,59.92,59.93,59.88,59.89,28015.0,50.598,50.6065,50.5643,50.5727,28015.0
2020-02-14 14:15:00,59.89,59.89,59.85,59.88,50900.0,50.5727,50.5727,50.5389,50.5643,50900.0
2020-02-14 14:20:00,59.88,59.98,59.87,59.97,43798.0,50.5643,50.6487,50.5558,50.6403,43798.0
2020-02-14 14:25:00,59.97,60.01,59.96,59.97,70960.0,50.6403,50.674,50.6318,50.6403,70960.0
2020-02-14 14:30:00,59.98,59.98,59.92,59.94,53657.0,50.6487,50.6487,50.598,50.6149,53657.0
2020-02-14 14:35:00,59.94,59.94,59.91,59.91,52069.0,50.6149,50.6149,50.5896,50.5896,52069.0
2020-02-14 14:40:00,59.92,59.93,59.89,59.9,19927.0,50.598,50.6065,50.5727,50.5812,19927.0
2020-02-14 14:45:00,59.9,59.9,59.88,59.9,30311.0,50.5812,50.5812,50.5643,50.5812,30311.0
2020-02-14 14:50:00,59.89,59.9,59.82,59.83,75553.0,50.5727,50.5812,50.5136,50.522,75553.0
2020-02-14 14:55:00,59.83,59.9,59.82,59.85,64307.0,50.522,50.5812,50.5136,50.5389,64307.0
2020-02-14 15:00:00,59.85,59.86,59.8,59.82,70753.0,50.5389,50.5474,50.4967,50.5136,70753.0
2020-02-14 15:05:00,59.82,59.85,59.81,59.84,22299.0,50.5136,50.5389,50.5052,50.5305,22299.0
2020-02-14 15:10:00,59.84,59.86,59.78,59.8,53479.0,50.5305,50.5474,50.4798,50.4967,53479.0
2020-02-14 15:15:00,59.8,59.82,59.76,59.82,49693.0,50.4967,50.5136,50.4629,50.5136,49693.0
2020-02-14 15:20:00,59.82,59.86,59.8,59.85,69962.0,50.5136,50.5474,50.4967,50.5389,69962.0
2020-02-14 15:25:00,59.85,59.88,59.82,59.85,68302.0,50.5389,50.5643,50.5136,50.5389,68302.0
2020-02-14 15:30:00,59.86,59.87,59.82,59.87,123426.0,50.5474,50.5558,50.5136,50.5558,123426.0
2020-02-14 15:35:00,59.87,59.88,59.84,59.87,130703.0,50.5558,50.5643,50.5305,50.5558,130703.0
2020-02-14 15:40:00,59.87,59.89,59.84,59.88,76498.0,50.5558,50.5727,50.5305,50.5643,76498.0
2020-02-14 15:45:00,59.89,59.94,59.86,59.94,117106.0,50.5727,50.6149,50.5474,50.6149,117106.0
2020-02-14 15:50:00,59.93,59.94,59.87,59.89,240035.0,50.6065,50.6149,50.5558,50.5727,240035.0
2020-02-14 15:55:00,59.9,59.96,59.86,59.94,757924.0,50.5812,50.6318,50.5474,50.6149,757924.0
2020-02-18 09:30:00,59.81,59.92,59.65,59.76,698662.0,50.5052,50.598,50.37,50.4629,698662.0
2020-02-18 09:35:00,59.75,59.79,59.71,59.77,156176.0,50.4545,50.4883,50.4207,50.4714,156176.0
2020-02-18 09:40:00,59.76,59.92,59.73,59.89,134595.0,50.4629,50.598,50.4376,50.5727,134595.0
2020-02-18 09:45:00,59.9,59.93,59.88,59.93,56352.0,50.5812,50.6065,50.5643,50.6065,56352.0
2020-02-18 09:50:00,59.93,59.93,59.84,59.85,106693.0,50.6065,50.6065,50.5305,50.5389,106693.0
2020-02-18 09:55:00,59.85,59.91,59.84,59.9,46017.0,50.5389,50.5896,50.5305,50.5812,46017.0
2020-02-18 10:00:00,59.9,59.91,59.8,59.84,121588.0,50.5812,50.5896,50.4967,50.5305,121588.0
2020-02-18 10:05:00,59.84,59.86,59.81,59.83,41709.0,50.5305,50.5474,50.5052,50.522,41709.0
2020-02-18 10:10:00,59.83,59.87,59.81,59.82,35619.0,50.522,50.5558,50.5052,50.5136,35619.0
2020-02-18 10:15:00,59.81,59.82,59.72,59.79,62350.0,50.5052,50.5136,50.4292,50.4883,62350.0
2020-02-18 10:20:00,59.79,59.84,59.78,59.82,71151.0,50.4883,50.5305,50.4798,50.5136,71151.0
2020-02-18 10:25:00,59.82,59.84,59.72,59.73,65177.0,50.5136,50.5305,50.4292,50.4376,65177.0
2020-02-18 10:30:00,59.74,59.77,59.68,59.7,61832.0,50.446,50.4714,50.3954,50.4123,61832.0
2020-02-18 10:35:00,59.7,59.7,59.62,59.62,49705.0,50.4123,50.4123,50.3447,50.3447,49705.0
2020-02-18 10:40:00,59.62,59.65,59.58,59.62,55969.0,50.3447,50.37,50.3109,50.3447,55969.0
2020-02-18 10:45:00,59.63,59.63,59.55,59.55,77401.0,50.3532,50.3532,50.2856,50.2856,77401.0
2020-02-18 10:50:00,59.55,59.59,59.55,59.59,27500.0,50.2856,50.3194,50.2856,50.3194,27500.0
2020-02-18 10:55:00,59.58,59.62,59.56,59.57,54168.0,50.3109,50.3447,50.2941,50.3025,54168.0
2020-02-18 11:00:00,59.57,59.59,59.54,59.57,73447.0,50.3025,50.3194,50.2772,50.3025,73447.0
2020-02-18 11:05:00,59.57,59.59,59.56,59.59,54373.0,50.3025,50.3194,50.2941,50.3194,54373.0
2020-02-18 11:10:00,59.59,59.63,59.58,59.59,64281.0,50.3194,50.3532,50.3109,50.3194,64281.0
2020-02-18 11:15:00,59.58,59.62,59.54,59.55,54600.0,50.3109,50.3447,50.2772,50.2856,54600.0
2020-02-18 11:20:00,59.56,59.6,59.54,59.56,33278.0,50.2941,50.3278,50.2772,50.2941,33278.0
2020-02-18 11:25:00,59.57,59.57,59.46,59.49,81189.0,50.3025,50.3025,50.2096,50.2349,81189.0
2020-02-18 11:30:00,59.5,59.5,59.45,59.49,65857.0,50.2434,50.2434,50.2012,50.2349,65857.0
2020-02-18 11:35:00,59.49,59.55,59.49,59.55,47716.0,50.2349,50.2856,50.2349,50.2856,47716.0
2020-02-18 11:40:00,59.55,59.56,59.53,59.54,45255.0,50.2856,50.2941,50.2687,50.2772,45255.0
2020-02-18 11:45:00,59.54,59.57,59.53,59.57,31415.0,50.2772,50.3025,50.2687,50.3025,31415.0
2020-02-18 11:50:00,59.57,59.6,59.56,59.58,61609.0,50.3025,50.3278,50.2941,50.3109,61609.0
2020-02-18 11:55:00,59.58,59.58,59.52,59.53,29775.0,50.3109,50.3109,50.2603,50.2687,29775.0
2020-02-18 12:00:00,59.52,59.58,59.52,59.57,18288.0,50.2603,50.3109,50.2603,50.3025,18288.0
2020-02-18 12:05:00,59.57,59.57,59.51,59.55,70843.0,50.3025,50.3025,50.2518,50.2856,70843.0
2020-02-18 12:10:00,59.55,59.59,59.54,59.59,27045.0,50.2856,50.3194,50.2772,50.3194,27045.0
2020-02-18 12:15:00,59.59,59.62,59.59,59.62,26703.0,50.3194,50.3447,50.3194,50.3447,26703.0
2020-02-18 12:20:00,59.62,59.64,59.6,59.62,50955.0,50.3447,50.3616,50.3278,50.3447,50955.0
2020-02-18 12:25:00,59.62,59.65,59.61,59.63,26808.0,50.3447,50.37,50.3363,50.3532,26808.0
2020-02-18 12:30:00,59.63,59.66,59.62,59.65,47894.0,50.3532,50.3785,50.3447,50.37,47894.0
2020-02-18 12:35:00,59.64,59.66,59.62,59.65,30240.0,50.3616,50.3785,50.3447,50.37,30240.0
2020-02-18 12:40:00,59.66,59.67,59.64,59.65,26808.0,50.3785,50.3869,50.3616,50.37,26808.0
2020-02-18 12:45:00,59.65,59.65,59.62,59.64,19821.0,50.37,50.37,50.3447,50.3616,19821.0
2020-02-18 12:50:00,59.64,59.66,59.62,59.64,19350.0,50.3616,50.3785,50.3447,50.3616,19350.0
2020-02-18 12:55:00,59.64,59.67,59.64,59.66,24937.0,50.3616,50.3869,50.3616,50.3785,24937.0
2020-02-18 13:00:00,59.67,59.7,59.66,59.7,34469.0,50.3869,50.4123,50.3785,50.4123,34469.0
2020-02-18 13:05:00,59.7,59.72,59.68,59.72,36476.0,50.4123,50.4292,50.3954,50.4292,36476.0
2020-02-18 13:10:00,59.71,59.73,59.7,59.71,30196.0,50.4207,50.4376,50.4123,50.4207,30196.0
2020-02-18 13:15:00,59.71,59.72,59.68,59.7,17040.0,50.4207,50.4292,50.3954,50.4123,17040.0
2020-02-18 13:20:00,59.71,59.73,59.7,59.72,29655.0,50.4207,50.4376,50.4123,50.4292,29655.0
2020-02-18 13:25:00,59.72,59.73,59.71,59.73,12823.0,50.4292,50.4376,50.4207,50.4376,12823.0
2020-02-18 13:30:00,59.73,59.76,59.72,59.73,43291.0,50.4376,50.4629,50.4292,50.4376,43291.0
2020-02-18 13:35:00,59.74,59.75,59.71,59.72,24589.0,50.446,50.4545,50.4207,50.4292,24589.0
2020-02-18 13:40:00,59.72,59.75,59.71,59.75,31388.0,50.4292,50.4545,50.4207,50.4545,31388.0
2020-02-18 13:45:00,59.75,59.79,59.74,59.78,32117.0,50.4545,50.4883,50.446,50.4798,32117.0
2020-02-18 13:50:00,59.79,59.79,59.75,59.77,27087.0,50.4883,50.4883,50.4545,50.4714,27087.0
2020-02-18 13:55:00,59.77,59.77,59.74,59.77,32465.0,50.4714,50.4714,50.446,50.4714,32465.0
2020-02-18 14:00:00,59.77,59.78,59.71,59.71,39903.0,50.4714,50.4798,50.4207,50.4207,39903.0
2020-02-18 14:05:00,59.72,59.75,59.71,59.73,51567.0,50.4292,50.4545,50.4207,50.4376,51567.0
2020-02-18 14:10:00,59.73,59.74,59.66,59.67,23967.0,50.4376,50.446,50.3785,50.3869,23967.0
2020-02-18 14:15:00,59.67,59.72,59.66,59.71,32901.0,50.3869,50.4292,50.3785,50.4207,32901.0
2020-02-18 14:20:00,59.71,59.75,59.7,59.74,31659.0,50.4207,50.4545,50.4123,50.446,31659.0
2020-02-18 14:25:00,59.75,59.78,59.74,59.78,54816.0,50.4545,50.4798,50.446,50.4798,54816.0
2020-02-18 14:30:00,59.78,59.79,59.69,59.7,38696.0,50.4798,50.4883,50.4038,50.4123,38696.0
2020-02-18 14:35:00,59.7,59.72,59.69,59.7,27122.0,50.4123,50.4292,50.4038,50.4123,27122.0
2020-02-18 14:40:00,59.71,59.73,59.7,59.72,16586.0,50.4207,50.4376,50.4123,50.4292,16586.0
2020-02-18 14:45:00,59.71,59.71,59.67,59.67,18127.0,50.4207,50.4207,50.3869,50.3869,18127.0
2020-02-18 14:50:00,59.68,59.69,59.64,59.66,23741.0,50.3954,50.4038,50.3616,50.3785,23741.0
2020-02-18 14:55:00,59.66,59.69,59.66,59.67,30918.0,50.3785,50.4038,50.3785,50.3869,30918.0
2020-02-18 15:00:00,59.68,59.68,59.63,59.65,56312.0,50.3954,50.3954,50.3532,50.37,56312.0
2020-02-18 15:05:00,59.66,59.67,59.62,59.62,25708.0,50.3785,50.3869,50.3447,50.3447,25708.0
2020-02-18 15:10:00,59.63,59.66,59.62,59.65,48829.0,50.3532,50.3785,50.3447,50.37,48829.0
2020-02-18 15:15:00,59.65,59.66,59.64,59.66,38499.0,50.37,50.3785,50.3616,50.3785,38499.0
2020-02-18 15:20:00,59.66,59.66,59.64,59.64,44368.0,50.3785,50.3785,50.3616,50.3616,44368.0
2020-02-18 15:25:00,59.65,59.65,59.62,59.63,85534.0,50.37,50.37,50.3447,50.3532,85534.0
2020-02-18 15:30:00,59.63,59.63,59.57,59.58,67060.0,50.3532,50.3532,50.3025,50.3109,67060.0
2020-02-18 15:35:00,59.58,59.58,59.54,59.56,45371.0,50.3109,50.3109,50.2772,50.2941,45371.0
2020-02-18 15:40:00,59.55,59.6,59.55,59.59,95766.0,50.2856,50.3278,50.2856,50.3194,95766.0
2020-02-18 15:45:00,59.6,59.6,59.51,59.52,117864.0,50.3278,50.3278,50.2518,50.2603,117864.0
2020-02-18 15:50:00,59.52,59.55,59.51,59.55,96147.0,50.2603,50.2856,50.2518,50.2856,96147.0
2020-02-18 15:55:00,59.54,59.59,59.51,59.53,653412.0,50.2772,50.3194,50.2518,50.2687,653412.0
2020-02-19 09:30:00,59.51,59.69,59.47,59.65,287000.0,50.2518,50.4038,50.2181,50.37,287000.0
2020-02-19 09:35:00,59.66,59.75,59.61,59.7,107323.0,50.3785,50.4545,50.3363,50.4123,107323.0
2020-02-19 09:40:00,59.7,59.79,59.7,59.72,44058.0,50.4123,50.4883,50.4123,50.4292,44058.0
2020-02-19 09:45:00,59.72,59.76,59.67,59.71,74315.0,50.4292,50.4629,50.3869,50.4207,74315.0
2020-02-19 09:50:00,59.7,59.77,59.7,59.77,40702.0,50.4123,50.4714,50.4123,50.4714,40702.0
2020-02-19 09:55:00,59.76,59.79,59.72,59.76,54541.0,50.4629,50.4883,50.4292,50.4629,54541.0
2020-02-19 10:00:00,59.76,59.8,59.69,59.75,60964.0,50.4629,50.4967,50.4038,50.4545,60964.0
2020-02-19 10:05:00,59.74,59.79,59.72,59.75,56008.0,50.446,50.4883,50.4292,50.4545,56008.0
2020-02-19 10:10:00,59.74,59.75,59.68,59.71,32080.0,50.446,50.4545,50.3954,50.4207,32080.0
2020-02-19 10:15:00,59.71,59.79,59.68,59.78,94776.0,50.4207,50.4883,50.3954,50.4798,94776.0
2020-02-19 10:20:00,59.77,59.82,59.77,59.8,93504.0,50.4714,50.5136,50.4714,50.4967,93504.0
2020-02-19 10:25:00,59.8,59.82,59.75,59.8,58322.0,50.4967,50.5136,50.4545,50.4967,58322.0
2020-02-19 10:30:00,59.8,59.82,59.76,59.81,32246.0,50.4967,50.5136,50.4629,50.5052,32246.0
2020-02-19 10:35:00,59.82,59.83,59.79,59.8,23153.0,50.5136,50.522,50.4883,50.4967,23153.0
2020-02-19 10:40:00,59.8,59.83,59.79,59.82,31636.0,50.4967,50.522,50.4883,50.5136,31636.0
2020-02-19 10:45:00,59.82,59.84,59.8,59.83,34371.0,50.5136,50.5305,50.4967,50.522,34371.0
2020-02-19 10:50:00,59.83,59.85,59.81,59.84,27521.0,50.522,50.5389,50.5052,50.5305,27521.0
2020-02-19 10:55:00,59.83,59.87,59.83,59.84,41104.0,50.522,50.5558,50.522,50.5305,41104.0
2020-02-19 11:00:00,59.84,59.88,59.83,59.85,39514.0,50.5305,50.5643,50.522,50.5389,39514.0
2020-02-19 11:05:00,59.85,59.94,59.84,59.93,92302.0,50.5389,50.6149,50.5305,50.6065,92302.0
2020-02-19 11:10:00,59.93,59.96,59.92,59.96,59769.0,50.6065,50.6318,50.598,50.6318,59769.0
2020-02-19 11:15:00,59.96,59.98,59.95,59.98,36650.0,50.6318,50.6487,50.6234,50.6487,36650.0
2020-02-19 11:20:00,59.97,60.0,59.97,59.98,63798.0,50.6403,50.6656,50.6403,50.6487,63798.0
2020-02-19 11:25:00,59.99,59.99,59.95,59.97,55857.0,50.6572,50.6572,50.6234,50.6403,55857.0
2020-02-19 11:30:00,59.97,59.98,59.93,59.98,43020.0,50.6403,50.6487,50.6065,50.6487,43020.0
2020-02-19 11:35:00,59.98,59.98,59.94,59.95,35672.0,50.6487,50.6487,50.6149,50.6234,35672.0
2020-02-19 11:40:00,59.95,59.95,59.91,59.94,31969.0,50.6234,50.6234,50.5896,50.6149,31969.0
2020-02-19 11:45:00,59.95,59.95,59.91,59.93,49834.0,50.6234,50.6234,50.5896,50.6065,49834.0
2020-02-19 11:50:00,59.93,59.95,59.89,59.9,29910.0,50.6065,50.6234,50.5727,50.5812,29910.0
2020-02-19 11:55:00,59.89,59.9,59.85,59.86,49717.0,50.5727,50.5812,50.5389,50.5474,49717.0
2020-02-19 12:00:00,59.86,59.86,59.84,59.85,22750.0,50.5474,50.5474,50.5305,50.5389,22750.0
2020-02-19 12:05:00,59.85,59.87,59.83,59.85,32280.0,50.5389,50.5558,50.522,50.5389,32280.0
2020-02-19 12:10:00,59.85,59.86,59.83,59.86,23970.0,50.5389,50.5474,50.522,50.5474,23970.0
2020-02-19 12:15:00,59.86,59.87,59.85,59.87,25116.0,50.5474,50.5558,50.5389,50.5558,25116.0
2020-02-19 12:20:00,59.86,59.87,59.86,59.87,13241.0,50.5474,50.5558,50.5474,50.5558,13241.0
2020-02-19 12:25:00,59.86,59.87,59.82,59.82,36843.0,50.5474,50.5558,50.5136,50.5136,36843.0
2020-02-19 12:30:00,59.82,59.83,59.78,59.78,32983.0,50.5136,50.522,50.4798,50.4798,32983.0
2020-02-19 12:35:00,59.79,59.82,59.78,59.82,24047.0,50.4883,50.5136,50.4798,50.5136,24047.0
2020-02-19 12:40:00,59.82,59.85,59.8,59.85,49794.0,50.5136,50.5389,50.4967,50.5389,49794.0
2020-02-19 12:45:00,59.84,59.85,59.83,59.85,14823.0,50.5305,50.5389,50.522,50.5389,14823.0
2020-02-19 12:50:00,59.85,59.85,59.8,59.8,39414.0,50.5389,50.5389,50.4967,50.4967,39414.0
2020-02-19 12:55:00,59.8,59.83,59.78,59.83,35218.0,50.4967,50.522,50.4798,50.522,35218.0
2020-02-19 13:00:00,59.83,59.84,59.81,59.84,32075.0,50.522,50.5305,50.5052,50.5305,32075.0
2020-02-19 13:05:00,59.84,59.84,59.82,59.83,27455.0,50.5305,50.5305,50.5136,50.522,27455.0
2020-02-19 13:10:00,59.83,59.84,59.81,59.83,24852.0,50.522,50.5305,50.5052,50.522,24852.0
2020-02-19 13:15:00,59.83,59.84,59.81,59.83,26836.0,50.522,50.5305,50.5052,50.522,26836.0
2020-02-19 13:20:00,59.84,59.84,59.82,59.83,27861.0,50.5305,50.5305,50.5136,50.522,27861.0
2020-02-19 13:25:00,59.83,59.83,59.8,59.81,33515.0,50.522,50.522,50.4967,50.5052,33515.0
2020-02-19 13:30:00,59.81,59.82,59.77,59.78,41349.0,50.5052,50.5136,50.4714,50.4798,41349.0
2020-02-19 13:35:00,59.79,59.8,59.76,59.8,35744.0,50.4883,50.4967,50.4629,50.4967,35744.0
2020-02-19 13:40:00,59.8,59.8,59.78,59.79,24456.0,50.4967,50.4967,50.4798,50.4883,24456.0
2020-02-19 13:45:00,59.79,59.79,59.77,59.78,38892.0,50.4883,50.4883,50.4714,50.4798,38892.0
2020-02-19 13:50:00,59.78,59.85,59.77,59.85,48440.0,50.4798,50.5389,50.4714,50.5389,48440.0
2020-02-19 13:55:00,59.85,59.88,59.83,59.88,67893.0,50.5389,50.5643,50.522,50.5643,67893.0
2020-02-19 14:00:00,59.87,59.89,59.85,59.89,43438.0,50.5558,50.5727,50.5389,50.5727,43438.0
2020-02-19 14:05:00,59.89,59.9,59.86,59.86,24756.0,50.5727,50.5812,50.5474,50.5474,24756.0
2020-02-19 14:10:00,59.87,59.87,59.82,59.83,54979.0,50.5558,50.5558,50.5136,50.522,54979.0
2020-02-19 14:15:00,59.83,59.83,59.8,59.81,21974.0,50.522,50.522,50.4967,50.5052,21974.0
2020-02-19 14:20:00,59.81,59.82,59.79,59.8,20339.0,50.5052,50.5136,50.4883,50.4967,20339.0
2020-02-19 14:25:00,59.8,59.8,59.78,59.79,16537.0,50.4967,50.4967,50.4798,50.4883,16537.0
2020-02-19 14:30:00,59.79,59.83,59.78,59.82,41866.0,50.4883,50.522,50.4798,50.5136,41866.0
2020-02-19 14:35:00,59.82,59.84,59.81,59.83,27523.0,50.5136,50.5305,50.5052,50.522,27523.0
2020-02-19 14:40:00,59.83,59.86,59.82,59.85,20844.0,50.522,50.5474,50.5136,50.5389,20844.0
2020-02-19 14:45:00,59.86,59.86,59.84,59.85,27832.0,50.5474,50.5474,50.5305,50.5389,27832.0
2020-02-19 14:50:00,59.86,59.88,59.85,59.86,60955.0,50.5474,50.5643,50.5389,50.5474,60955.0
2020-02-19 14:55:00,59.86,59.9,59.85,59.9,38181.0,50.5474,50.5812,50.5389,50.5812,38181.0
2020-02-19 15:00:00,59.9,59.92,59.88,59.89,64676.0,50.5812,50.598,50.5643,50.5727,64676.0
2020-02-19 15:05:00,59.89,59.93,59.87,59.91,65108.0,50.5727,50.6065,50.5558,50.5896,65108.0
2020-02-19 15:10:00,59.91,59.93,59.86,59.9,49455.0,50.5896,50.6065,50.5474,50.5812,49455.0
2020-02-19 15:15:00,59.9,59.93,59.89,59.91,40317.0,50.5812,50.6065,50.5727,50.5896,40317.0
2020-02-19 15:20:00,59.91,59.92,59.85,59.87,70241.0,50.5896,50.598,50.5389,50.5558,70241.0
2020-02-19 15:25:00,59.87,59.87,59.82,59.85,60039.0,50.5558,50.5558,50.5136,50.5389,60039.0
2020-02-19 15:30:00,59.85,59.88,59.82,59.85,78996.0,50.5389,50.5643,50.5136,50.5389,78996.0
2020-02-19 15:35:00,59.85,59.88,59.83,59.86,80946.0,50.5389,50.5643,50.522,50.5474,80946.0
2020-02-19 15:40:00,59.85,59.89,59.84,59.87,86815.0,50.5389,50.5727,50.5305,50.5558,86815.0
2020-02-19 15:45:00,59.87,59.88,59.83,59.87,110707.0,50.5558,50.5643,50.522,50.5558,110707.0
2020-02-19 15:50:00,59.86,59.87,59.8,59.83,172330.0,50.5474,50.5558,50.4967,50.522,172330.0
2020-02-19 15:55:00,59.82,59.83,59.77,59.78,279213.0,50.5136,50.522,50.4714,50.4798,279213.0
2020-02-20 09:30:00,59.68,59.86,59.68,59.81,302622.0,50.3954,50.5474,50.3954,50.5052,302622.0
2020-02-20 09:35:00,59.82,59.86,59.78,59.78,28956.0,50.5136,50.5474,50.4798,50.4798,28956.0
2020-02-20 09:40:00,59.78,59.8,59.72,59.72,68612.0,50.4798,50.4967,50.4292,50.4292,68612.0
2020-02-20 09:45:00,59.72,59.77,59.68,59.77,55149.0,50.4292,50.4714,50.3954,50.4714,55149.0
2020-02-20 09:50:00,59.77,59.79,59.72,59.75,45740.0,50.4714,50.4883,50.4292,50.4545,45740.0
2020-02-20 09:55:00,59.76,59.76,59.65,59.66,41651.0,50.4629,50.4629,50.37,50.3785,41651.0
2020-02-20 10:00:00,59.66,59.67,59.59,59.64,54510.0,50.3785,50.3869,50.3194,50.3616,54510.0
2020-02-20 10:05:00,59.63,59.7,59.61,59.69,53734.0,50.3532,50.4123,50.3363,50.4038,53734.0
2020-02-20 10:10:00,59.68,59.7,59.6,59.61,42273.0,50.3954,50.4123,50.3278,50.3363,42273.0
2020-02-20 10:15:00,59.61,59.61,59.56,59.59,39919.0,50.3363,50.3363,50.2941,50.3194,39919.0
2020-02-20 10:20:00,59.59,59.62,59.56,59.61,36679.0,50.3194,50.3447,50.2941,50.3363,36679.0
2020-02-20 10:25:00,59.62,59.63,59.57,59.6,57076.0,50.3447,50.3532,50.3025,50.3278,57076.0
2020-02-20 10:30:00,59.6,59.61,59.57,59.58,41671.0,50.3278,50.3363,50.3025,50.3109,41671.0
2020-02-20 10:35:00,59.57,59.58,59.53,59.55,67277.0,50.3025,50.3109,50.2687,50.2856,67277.0
2020-02-20 10:40:00,59.55,59.57,59.52,59.53,47202.0,50.2856,50.3025,50.2603,50.2687,47202.0
2020-02-20 10:45:00,59.53,59.55,59.51,59.52,39861.0,50.2687,50.2856,50.2518,50.2603,39861.0
2020-02-20 10:50:00,59.52,59.55,59.48,59.51,72028.0,50.2603,50.2856,50.2265,50.2518,72028.0
2020-02-20 10:55:00,59.5,59.52,59.46,59.47,46195.0,50.2434,50.2603,50.2096,50.2181,46195.0
2020-02-20 11:00:00,59.46,59.52,59.43,59.48,79098.0,50.2096,50.2603,50.1843,50.2265,79098.0
2020-02-20 11:05:00,59.49,59.49,59.41,59.41,46801.0,50.2349,50.2349,50.1674,50.1674,46801.0
2020-02-20 11:10:00,59.42,59.43,59.33,59.33,79819.0,50.1758,50.1843,50.0998,50.0998,79819.0
2020-02-20 11:15:00,59.33,59.36,59.29,59.32,60350.0,50.0998,50.1252,50.0661,50.0914,60350.0
2020-02-20 11:20:00,59.32,59.35,59.29,59.3,77805.0,50.0914,50.1167,50.0661,50.0745,77805.0
2020-02-20 11:25:00,59.3,59.32,59.26,59.26,88627.0,50.0745,50.0914,50.0407,50.0407,88627.0
2020-02-20 11:30:00,59.27,59.31,59.11,59.24,234756.0,50.0492,50.0829,49.9141,50.0238,234756.0
2020-02-20 11:35:00,59.24,59.29,59.2,59.25,83015.0,50.0238,50.0661,49.9901,50.0323,83015.0
2020-02-20 11:40:00,59.25,59.34,59.2,59.29,89746.0,50.0323,50.1083,49.9901,50.0661,89746.0
2020-02-20 11:45:00,59.28,59.36,59.28,59.36,43785.0,50.0576,50.1252,50.0576,50.1252,43785.0
2020-02-20 11:50:00,59.35,59.42,59.33,59.4,68424.0,50.1167,50.1758,50.0998,50.1589,68424.0
2020-02-20 11:55:00,59.39,59.42,59.37,59.38,26890.0,50.1505,50.1758,50.1336,50.1421,26890.0
2020-02-20 12:00:00,59.37,59.37,59.31,59.36,49856.0,50.1336,50.1336,50.0829,50.1252,49856.0
2020-02-20 12:05:00,59.35,59.36,59.28,59.28,31614.0,50.1167,50.1252,50.0576,50.0576,31614.0
2020-02-20 12:10:00,59.29,59.4,59.29,59.4,33801.0,50.0661,50.1589,50.0661,50.1589,33801.0
2020-02-20 12:15:00,59.4,59.4,59.3,59.3,34346.0,50.1589,50.1589,50.0745,50.0745,34346.0
2020-02-20 12:20:00,59.3,59.34,59.27,59.33,42908.0,50.0745,50.1083,50.0492,50.0998,42908.0
2020-02-20 12:25:00,59.33,59.41,59.33,59.4,45826.0,50.0998,50.1674,50.0998,50.1589,45826.0
2020-02-20 12:30:00,59.4,59.41,59.33,59.37,50045.0,50.1589,50.1674,50.0998,50.1336,50045.0
2020-02-20 12:35:00,59.36,59.38,59.33,59.33,38105.0,50.1252,50.1421,50.0998,50.0998,38105.0
2020-02-20 12:40:00,59.34,59.36,59.29,59.3,24606.0,50.1083,50.1252,50.0661,50.0745,24606.0
2020-02-20 12:45:00,59.3,59.36,59.28,59.32,48812.0,50.0745,50.1252,50.0576,50.0914,48812.0
2020-02-20 12:50:00,59.31,59.34,59.28,59.32,28423.0,50.0829,50.1083,50.0576,50.0914,28423.0
2020-02-20 12:55:00,59.32,59.36,59.31,59.36,26767.0,50.0914,50.1252,50.0829,50.1252,26767.0
2020-02-20 13:00:00,59.36,59.4,59.33,59.4,46269.0,50.1252,50.1589,50.0998,50.1589,46269.0
2020-02-20 13:05:00,59.4,59.43,59.36,59.43,52260.0,50.1589,50.1843,50.1252,50.1843,52260.0
2020-02-20 13:10:00,59.43,59.48,59.41,59.48,55218.0,50.1843,50.2265,50.1674,50.2265,55218.0
2020-02-20 13:15:00,59.48,59.5,59.45,59.48,49552.0,50.2265,50.2434,50.2012,50.2265,49552.0
2020-02-20 13:20:00,59.48,59.51,59.46,59.47,78860.0,50.2265,50.2518,50.2096,50.2181,78860.0
2020-02-20 13:25:00,59.48,59.48,59.4,59.41,57244.0,50.2265,50.2265,50.1589,50.1674,57244.0
2020-02-20 13:30:00,59.41,59.43,59.35,59.38,39369.0,50.1674,50.1843,50.1167,50.1421,39369.0
2020-02-20 13:35:00,59.38,59.38,59.34,59.38,37537.0,50.1421,50.1421,50.1083,50.1421,37537.0
2020-02-20 13:40:00,59.38,59.4,59.36,59.36,28825.0,50.1421,50.1589,50.1252,50.1252,28825.0
2020-02-20 13:45:00,59.37,59.4,59.36,59.37,32958.0,50.1336,50.1589,50.1252,50.1336,32958.0
2020-02-20 13:50:00,59.36,59.39,59.35,59.36,39693.0,50.1252,50.1505,50.1167,50.1252,39693.0
2020-02-20 13:55:00,59.36,59.37,59.34,59.37,24007.0,50.1252,50.1336,50.1083,50.1336,24007.0
2020-02-20 14:00:00,59.37,59.41,59.36,59.41,40566.0,50.1336,50.1674,50.1252,50.1674,40566.0
2020-02-20 14:05:00,59.41,59.44,59.4,59.42,36789.0,50.1674,50.1927,50.1589,50.1758,36789.0
2020-02-20 14:10:00,59.42,59.46,59.42,59.42,46389.0,50.1758,50.2096,50.1758,50.1758,46389.0
2020-02-20 14:15:00,59.42,59.47,59.42,59.46,52245.0,50.1758,50.2181,50.1758,50.2096,52245.0
2020-02-20 14:20:00,59.46,59.5,59.45,59.5,35883.0,50.2096,50.2434,50.2012,50.2434,35883.0
2020-02-20 14:25:00,59.5,59.5,59.43,59.44,44596.0,50.2434,50.2434,50.1843,50.1927,44596.0
2020-02-20 14:30:00,59.43,59.48,59.43,59.47,53997.0,50.1843,50.2265,50.1843,50.2181,53997.0
2020-02-20 14:35:00,59.46,59.47,59.45,59.45,42722.0,50.2096,50.2181,50.2012,50.2012,42722.0
2020-02-20 14:40:00,59.46,59.46,59.43,59.43,39759.0,50.2096,50.2096,50.1843,50.1843,39759.0
2020-02-20 14:45:00,59.43,59.44,59.38,59.39,37072.0,50.1843,50.1927,50.1421,50.1505,37072.0
2020-02-20 14:50:00,59.39,59.4,59.37,59.4,37213.0,50.1505,50.1589,50.1336,50.1589,37213.0
2020-02-20 14:55:00,59.4,59.45,59.39,59.44,50133.0,50.1589,50.2012,50.1505,50.1927,50133.0
2020-02-20 15:00:00,59.44,59.49,59.42,59.46,67532.0,50.1927,50.2349,50.1758,50.2096,67532.0
2020-02-20 15:05:00,59.46,59.49,59.45,59.48,49996.0,50.2096,50.2349,50.2012,50.2265,49996.0
2020-02-20 15:10:00,59.48,59.5,59.42,59.48,63983.0,50.2265,50.2434,50.1758,50.2265,63983.0
2020-02-20 15:15:00,59.48,59.54,59.47,59.54,60274.0,50.2265,50.2772,50.2181,50.2772,60274.0
2020-02-20 15:20:00,59.54,59.58,59.51,59.57,62508.0,50.2772,50.3109,50.2518,50.3025,62508.0
2020-02-20 15:25:00,59.57,59.58,59.53,59.53,43048.0,50.3025,50.3109,50.2687,50.2687,43048.0
2020-02-20 15:30:00,59.53,59.57,59.53,59.54,61565.0,50.2687,50.3025,50.2687,50.2772,61565.0
2020-02-20 15:35:00,59.54,59.6,59.53,59.59,81340.0,50.2772,50.3278,50.2687,50.3194,81340.0
2020-02-20 15:40:00,59.59,59.6,59.58,59.6,79385.0,50.3194,50.3278,50.3109,50.3278,79385.0
2020-02-20 15:45:00,59.6,59.61,59.55,59.6,176797.0,50.3278,50.3363,50.2856,50.3278,176797.0
2020-02-20 15:50:00,59.6,59.77,59.57,59.77,523218.0,50.3278,50.4714,50.3025,50.4714,523218.0
2020-02-20 15:55:00,59.77,59.82,59.68,59.69,695245.0,50.4714,50.5136,50.3954,50.4038,695245.0
2020-02-21 09:30:00,59.51,59.68,59.45,59.52,931138.0,50.2518,50.3954,50.2012,50.2603,931138.0
2020-02-21 09:35:00,59.52,59.57,59.43,59.53,83074.0,50.2603,50.3025,50.1843,50.2687,83074.0
2020-02-21 09:40:00,59.54,59.55,59.49,59.54,40325.0,50.2772,50.2856,50.2349,50.2772,40325.0
2020-02-21 09:45:00,59.54,59.7,59.49,59.67,105899.0,50.2772,50.4123,50.2349,50.3869,105899.0
2020-02-21 09:50:00,59.68,59.72,59.66,59.67,74831.0,50.3954,50.4292,50.3785,50.3869,74831.0
2020-02-21 09:55:00,59.66,59.77,59.64,59.75,67240.0,50.3785,50.4714,50.3616,50.4545,67240.0
2020-02-21 10:00:00,59.74,59.82,59.71,59.8,75679.0,50.446,50.5136,50.4207,50.4967,75679.0
2020-02-21 10:05:00,59.8,59.88,59.79,59.84,97838.0,50.4967,50.5643,50.4883,50.5305,97838.0
2020-02-21 10:10:00,59.85,59.87,59.79,59.86,107431.0,50.5389,50.5558,50.4883,50.5474,107431.0
2020-02-21 10:15:00,59.86,59.92,59.84,59.91,87749.0,50.5474,50.598,50.5305,50.5896,87749.0
2020-02-21 10:20:00,59.91,59.91,59.82,59.84,66288.0,50.5896,50.5896,50.5136,50.5305,66288.0
2020-02-21 10:25:00,59.83,59.87,59.81,59.87,61116.0,50.522,50.5558,50.5052,50.5558,61116.0
2020-02-21 10:30:00,59.86,59.87,59.78,59.81,89107.0,50.5474,50.5558,50.4798,50.5052,89107.0
2020-02-21 10:35:00,59.8,59.82,59.77,59.77,76434.0,50.4967,50.5136,50.4714,50.4714,76434.0
2020-02-21 10:40:00,59.76,59.78,59.72,59.78,55987.0,50.4629,50.4798,50.4292,50.4798,55987.0
2020-02-21 10:45:00,59.77,59.77,59.7,59.72,57468.0,50.4714,50.4714,50.4123,50.4292,57468.0
2020-02-21 10:50:00,59.71,59.76,59.67,59.73,70362.0,50.4207,50.4629,50.3869,50.4376,70362.0
2020-02-21 10:55:00,59.73,59.75,59.69,59.7,50240.0,50.4376,50.4545,50.4038,50.4123,50240.0
2020-02-21 11:00:00,59.7,59.8,59.7,59.74,38809.0,50.4123,50.4967,50.4123,50.446,38809.0
2020-02-21 11:05:00,59.73,59.75,59.7,59.71,47845.0,50.4376,50.4545,50.4123,50.4207,47845.0
2020-02-21 11:10:00,59.71,59.74,59.68,59.71,59168.0,50.4207,50.446,50.3954,50.4207,59168.0
2020-02-21 11:15:00,59.71,59.75,59.69,59.73,35200.0,50.4207,50.4545,50.4038,50.4376,35200.0
2020-02-21 11:20:00,59.73,59.79,59.7,59.78,53044.0,50.4376,50.4883,50.4123,50.4798,53044.0
2020-02-21 11:25:00,59.79,59.83,59.78,59.83,71163.0,50.4883,50.522,50.4798,50.522,71163.0
2020-02-21 11:30:00,59.83,59.85,59.78,59.84,90329.0,50.522,50.5389,50.4798,50.5305,90329.0
2020-02-21 11:35:00,59.84,59.87,59.81,59.87,54071.0,50.5305,50.5558,50.5052,50.5558,54071.0
2020-02-21 11:40:00,59.86,59.92,59.84,59.9,85364.0,50.5474,50.598,50.5305,50.5812,85364.0
2020-02-21 11:45:00,59.9,59.93,59.88,59.93,34468.0,50.5812,50.6065,50.5643,50.6065,34468.0
2020-02-21 11:50:00,59.93,59.95,59.92,59.93,59561.0,50.6065,50.6234,50.598,50.6065,59561.0
2020-02-21 11:55:00,59.93,59.95,59.9,59.91,47975.0,50.6065,50.6234,50.5812,50.5896,47975.0
2020-02-21 12:00:00,59.91,59.91,59.88,59.91,42332.0,50.5896,50.5896,50.5643,50.5896,42332.0
2020-02-21 12:05:00,59.91,59.94,59.9,59.93,55549.0,50.5896,50.6149,50.5812,50.6065,55549.0
2020-02-21 12:10:00,59.93,59.96,59.92,59.95,31572.0,50.6065,50.6318,50.598,50.6234,31572.0
2020-02-21 12:15:00,59.95,59.98,59.95,59.97,62683.0,50.6234,50.6487,50.6234,50.6403,62683.0
2020-02-21 12:20:00,59.97,59.98,59.94,59.97,26621.0,50.6403,50.6487,50.6149,50.6403,26621.0
2020-02-21 12:25:00,59.97,59.98,59.96,59.97,33576.0,50.6403,50.6487,50.6318,50.6403,33576.0
2020-02-21 12:30:00,59.98,59.99,59.96,59.98,48322.0,50.6487,50.6572,50.6318,50.6487,48322.0
2020-02-21 12:35:00,59.98,60.0,59.97,60.0,41239.0,50.6487,50.6656,50.6403,50.6656,41239.0
2020-02-21 12:40:00,60.0,60.07,59.99,60.06,261663.0,50.6656,50.7247,50.6572,50.7163,261663.0
2020-02-21 12:45:00,60.05,60.06,59.99,60.01,91366.0,50.7078,50.7163,50.6572,50.674,91366.0
2020-02-21 12:50:00,60.01,60.07,60.0,60.04,35914.0,50.674,50.7247,50.6656,50.6994,35914.0
2020-02-21 12:55:00,60.03,60.08,60.02,60.03,53878.0,50.6909,50.7332,50.6825,50.6909,53878.0
2020-02-21 13:00:00,60.03,60.06,60.02,60.05,47250.0,50.6909,50.7163,50.6825,50.7078,47250.0
2020-02-21 13:05:00,60.05,60.08,60.03,60.03,41243.0,50.7078,50.7332,50.6909,50.6909,41243.0
2020-02-21 13:10:00,60.03,60.08,60.03,60.05,46881.0,50.6909,50.7332,50.6909,50.7078,46881.0
2020-02-21 13:15:00,60.06,60.09,60.03,60.05,91839.0,50.7163,50.7416,50.6909,50.7078,91839.0
2020-02-21 13:20:00,60.05,60.06,60.02,60.05,30335.0,50.7078,50.7163,50.6825,50.7078,30335.0
2020-02-21 13:25:00,60.05,60.09,60.02,60.03,76819.0,50.7078,50.7416,50.6825,50.6909,76819.0
2020-02-21 13:30:00,60.03,60.06,60.0,60.05,69899.0,50.6909,50.7163,50.6656,50.7078,69899.0
2020-02-21 13:35:00,60.07,60.1,60.04,60.1,36839.0,50.7247,50.75,50.6994,50.75,36839.0
2020-02-21 13:40:00,60.09,60.1,60.05,60.06,239320.0,50.7416,50.75,50.7078,50.7163,239320.0
2020-02-21 13:45:00,60.06,60.1,60.05,60.09,88020.0,50.7163,50.75,50.7078,50.7416,88020.0
2020-02-21 13:50:00,60.08,60.08,59.98,59.98,46093.0,50.7332,50.7332,50.6487,50.6487,46093.0
2020-02-21 13:55:00,59.98,60.07,59.98,60.06,64306.0,50.6487,50.7247,50.6487,50.7163,64306.0
2020-02-21 14:00:00,60.06,60.09,60.02,60.03,54440.0,50.7163,50.7416,50.6825,50.6909,54440.0
2020-02-21 14:05:00,60.03,60.07,60.01,60.06,63214.0,50.6909,50.7247,50.674,50.7163,63214.0
2020-02-21 14:10:00,60.06,60.1,60.05,60.07,55643.0,50.7163,50.75,50.7078,50.7247,55643.0
2020-02-21 14:15:00,60.07,60.1,60.04,60.06,62229.0,50.7247,50.75,50.6994,50.7163,62229.0
2020-02-21 14:20:00,60.06,60.08,60.03,60.04,61259.0,50.7163,50.7332,50.6909,50.6994,61259.0
2020-02-21 14:25:00,60.05,60.11,60.03,60.1,58997.0,50.7078,50.7585,50.6909,50.75,58997.0
2020-02-21 14:30:00,60.1,60.13,60.06,60.08,43748.0,50.75,50.7754,50.7163,50.7332,43748.0
2020-02-21 14:35:00,60.08,60.08,60.0,60.03,56475.0,50.7332,50.7332,50.6656,50.6909,56475.0
2020-02-21 14:40:00,60.02,60.06,60.0,60.04,56795.0,50.6825,50.7163,50.6656,50.6994,56795.0
2020-02-21 14:45:00,60.04,60.06,60.01,60.01,35809.0,50.6994,50.7163,50.674,50.674,35809.0
2020-02-21 14:50:00,60.02,60.03,59.98,60.01,50524.0,50.6825,50.6909,50.6487,50.674,50524.0
2020-02-21 14:55:00,60.01,60.05,60.0,60.03,41019.0,50.674,50.7078,50.6656,50.6909,41019.0
2020-02-21 15:00:00,60.03,60.06,60.0,60.01,32014.0,50.6909,50.7163,50.6656,50.674,32014.0
2020-02-21 15:05:00,60.0,60.06,59.98,60.04,69130.0,50.6656,50.7163,50.6487,50.6994,69130.0
2020-02-21 15:10:00,60.03,60.07,60.02,60.05,47408.0,50.6909,50.7247,50.6825,50.7078,47408.0
2020-02-21 15:15:00,60.05,60.05,60.01,60.02,63758.0,50.7078,50.7078,50.674,50.6825,63758.0
2020-02-21 15:20:00,60.02,60.07,60.01,60.05,89187.0,50.6825,50.7247,50.674,50.7078,89187.0
2020-02-21 15:25:00,60.05,60.1,60.04,60.08,86029.0,50.7078,50.75,50.6994,50.7332,86029.0
2020-02-21 15:30:00,60.08,60.1,60.01,60.02,117498.0,50.7332,50.75,50.674,50.6825,117498.0
2020-02-21 15:35:00,60.02,60.06,59.99,60.01,127436.0,50.6825,50.7163,50.6572,50.674,127436.0
2020-02-21 15:40:00,60.01,60.05,59.98,59.99,91199.0,50.674,50.7078,50.6487,50.6572,91199.0
2020-02-21 15:45:00,59.99,60.05,59.99,60.0,233005.0,50.6572,50.7078,50.6572,50.6656,233005.0
2020-02-21 15:50:00,60.0,60.1,59.98,60.05,209047.0,50.6656,50.75,50.6487,50.7078,209047.0
2020-02-21 15:55:00,60.05,60.13,60.0,60.13,815047.0,50.7078,50.7754,50.6656,50.7754,815047.0
2020-02-24 09:30:00,59.11,59.7,59.11,59.64,830254.0,49.9141,50.4123,49.9141,50.3616,830254.0
2020-02-24 09:35:00,59.64,59.72,59.45,59.52,398935.0,50.3616,50.4292,50.2012,50.2603,398935.0
2020-02-24 09:40:00,59.52,59.77,59.45,59.77,214582.0,50.2603,50.4714,50.2012,50.4714,214582.0
2020-02-24 09:45:00,59.77,59.8,59.62,59.7,172633.0,50.4714,50.4967,50.3447,50.4123,172633.0
2020-02-24 09:50:00,59.7,59.72,59.63,59.68,121545.0,50.4123,50.4292,50.3532,50.3954,121545.0
2020-02-24 09:55:00,59.67,59.68,59.57,59.59,148342.0,50.3869,50.3954,50.3025,50.3194,148342.0
2020-02-24 10:00:00,59.59,59.62,59.49,59.54,150348.0,50.3194,50.3447,50.2349,50.2772,150348.0
2020-02-24 10:05:00,59.54,59.62,59.53,59.62,143039.0,50.2772,50.3447,50.2687,50.3447,143039.0
2020-02-24 10:10:00,59.61,59.67,59.56,59.56,116030.0,50.3363,50.3869,50.2941,50.2941,116030.0
2020-02-24 10:15:00,59.57,59.57,59.46,59.51,115006.0,50.3025,50.3025,50.2096,50.2518,115006.0
2020-02-24 10:20:00,59.51,59.55,59.47,59.48,157621.0,50.2518,50.2856,50.2181,50.2265,157621.0
2020-02-24 10:25:00,59.49,59.65,59.49,59.65,145933.0,50.2349,50.37,50.2349,50.37,145933.0
2020-02-24 10:30:00,59.64,59.67,59.58,59.59,119156.0,50.3616,50.3869,50.3109,50.3194,119156.0
2020-02-24 10:35:00,59.59,59.61,59.47,59.5,247546.0,50.3194,50.3363,50.2181,50.2434,247546.0
2020-02-24 10:40:00,59.49,59.57,59.47,59.57,79971.0,50.2349,50.3025,50.2181,50.3025,79971.0
2020-02-24 10:45:00,59.56,59.6,59.54,59.56,65435.0,50.2941,50.3278,50.2772,50.2941,65435.0
2020-02-24 10:50:00,59.55,59.6,59.48,59.5,69166.0,50.2856,50.3278,50.2265,50.2434,69166.0
2020-02-24 10:55:00,59.5,59.58,59.49,59.58,106007.0,50.2434,50.3109,50.2349,50.3109,106007.0
2020-02-24 11:00:00,59.58,59.6,59.5,59.53,110658.0,50.3109,50.3278,50.2434,50.2687,110658.0
2020-02-24 11:05:00,59.53,59.55,59.48,59.49,106235.0,50.2687,50.2856,50.2265,50.2349,106235.0
2020-02-24 11:10:00,59.49,59.52,59.48,59.52,46915.0,50.2349,50.2603,50.2265,50.2603,46915.0
2020-02-24 11:15:00,59.51,59.56,59.51,59.55,63082.0,50.2518,50.2941,50.2518,50.2856,63082.0
2020-02-24 11:20:00,59.55,59.59,59.55,59.56,68920.0,50.2856,50.3194,50.2856,50.2941,68920.0
2020-02-24 11:25:00,59.56,59.59,59.49,59.51,73455.0,50.2941,50.3194,50.2349,50.2518,73455.0
2020-02-24 11:30:00,59.5,59.52,59.45,59.51,95156.0,50.2434,50.2603,50.2012,50.2518,95156.0
2020-02-24 11:35:00,59.5,59.51,59.44,59.48,71808.0,50.2434,50.2518,50.1927,50.2265,71808.0
2020-02-24 11:40:00,59.47,59.48,59.35,59.38,65580.0,50.2181,50.2265,50.1167,50.1421,65580.0
2020-02-24 11:45:00,59.38,59.39,59.28,59.3,587331.0,50.1421,50.1505,50.0576,50.0745,587331.0
2020-02-24 11:50:00,59.31,59.38,59.28,59.36,95136.0,50.0829,50.1421,50.0576,50.1252,95136.0
2020-02-24 11:55:00,59.36,59.41,59.34,59.36,99038.0,50.1252,50.1674,50.1083,50.1252,99038.0
2020-02-24 12:00:00,59.36,59.4,59.32,59.34,55788.0,50.1252,50.1589,50.0914,50.1083,55788.0
2020-02-24 12:05:00,59.33,59.33,59.21,59.24,82742.0,50.0998,50.0998,49.9985,50.0238,82742.0
2020-02-24 12:10:00,59.24,59.25,59.17,59.19,70680.0,50.0238,50.0323,49.9647,49.9816,70680.0
2020-02-24 12:15:00,59.18,59.2,59.12,59.14,105674.0,49.9732,49.9901,49.9225,49.9394,105674.0
2020-02-24 12:20:00,59.13,59.19,59.11,59.16,75757.0,49.9309,49.9816,49.9141,49.9563,75757.0
2020-02-24 12:25:00,59.16,59.18,59.11,59.12,65437.0,49.9563,49.9732,49.9141,49.9225,65437.0
2020-02-24 12:30:00,59.12,59.12,58.99,59.07,99053.0,49.9225,49.9225,49.8127,49.8803,99053.0
2020-02-24 12:35:00,59.06,59.12,59.06,59.08,53329.0,49.8718,49.9225,49.8718,49.8887,53329.0
2020-02-24 12:40:00,59.08,59.09,59.03,59.05,56121.0,49.8887,49.8972,49.8465,49.8634,56121.0
2020-02-24 12:45:00,59.06,59.11,59.04,59.07,56781.0,49.8718,49.9141,49.8549,49.8803,56781.0
2020-02-24 12:50:00,59.07,59.09,59.03,59.07,52518.0,49.8803,49.8972,49.8465,49.8803,52518.0
2020-02-24 12:55:00,59.07,59.07,58.97,58.98,85768.0,49.8803,49.8803,49.7958,49.8043,85768.0
2020-02-24 13:00:00,58.97,58.97,58.91,58.95,170116.0,49.7958,49.7958,49.7452,49.779,170116.0
2020-02-24 13:05:00,58.94,59.02,58.93,58.99,100225.0,49.7705,49.8381,49.7621,49.8127,100225.0
2020-02-24 13:10:00,58.99,59.0,58.91,58.92,86280.0,49.8127,49.8212,49.7452,49.7536,86280.0
2020-02-24 13:15:00,58.92,58.92,58.84,58.86,73253.0,49.7536,49.7536,49.6861,49.703,73253.0
2020-02-24 13:20:00,58.86,58.86,58.77,58.8,87806.0,49.703,49.703,49.627,49.6523,87806.0
2020-02-24 13:25:00,58.8,58.92,58.77,58.92,87128.0,49.6523,49.7536,49.627,49.7536,87128.0
2020-02-24 13:30:00,58.91,58.96,58.88,58.94,59686.0,49.7452,49.7874,49.7198,49.7705,59686.0
2020-02-24 13:35:00,58.94,58.98,58.93,58.97,61557.0,49.7705,49.8043,49.7621,49.7958,61557.0
2020-02-24 13:40:00,58.97,58.98,58.94,58.96,65522.0,49.7958,49.8043,49.7705,49.7874,65522.0
2020-02-24 13:45:00,58.97,59.05,58.95,59.01,72369.0,49.7958,49.8634,49.779,49.8296,72369.0
2020-02-24 13:50:00,59.01,59.02,58.96,58.99,77089.0,49.8296,49.8381,49.7874,49.8127,77089.0
2020-02-24 13:55:00,58.99,59.01,58.95,58.99,74062.0,49.8127,49.8296,49.779,49.8127,74062.0
2020-02-24 14:00:00,58.98,59.03,58.93,58.94,98444.0,49.8043,49.8465,49.7621,49.7705,98444.0
2020-02-24 14:05:00,58.93,58.96,58.88,58.91,79810.0,49.7621,49.7874,49.7198,49.7452,79810.0
2020-02-24 14:10:00,58.91,58.94,58.86,58.86,62507.0,49.7452,49.7705,49.703,49.703,62507.0
2020-02-24 14:15:00,58.86,58.9,58.81,58.83,81675.0,49.703,49.7367,49.6607,49.6776,81675.0
2020-02-24 14:20:00,58.83,58.93,58.82,58.92,77703.0,49.6776,49.7621,49.6692,49.7536,77703.0
2020-02-24 14:25:00,58.92,58.98,58.87,58.97,99836.0,49.7536,49.8043,49.7114,49.7958,99836.0
2020-02-24 14:30:00,58.97,59.0,58.94,58.95,103842.0,49.7958,49.8212,49.7705,49.779,103842.0
2020-02-24 14:35:00,58.95,58.95,58.9,58.94,60549.0,49.779,49.779,49.7367,49.7705,60549.0
2020-02-24 14:40:00,58.94,58.97,58.92,58.95,61729.0,49.7705,49.7958,49.7536,49.779,61729.0
2020-02-24 14:45:00,58.94,59.0,58.91,58.99,113546.0,49.7705,49.8212,49.7452,49.8127,113546.0
2020-02-24 14:50:00,58.99,59.0,58.91,58.96,133485.0,49.8127,49.8212,49.7452,49.7874,133485.0
2020-02-24 14:55:00,58.96,59.01,58.93,58.99,112960.0,49.7874,49.8296,49.7621,49.8127,112960.0
2020-02-24 15:00:00,58.99,59.04,58.95,58.99,133857.0,49.8127,49.8549,49.779,49.8127,133857.0
2020-02-24 15:05:00,59.0,59.06,58.97,59.05,369930.0,49.8212,49.8718,49.7958,49.8634,369930.0
2020-02-24 15:10:00,59.05,59.06,58.93,58.96,90161.0,49.8634,49.8718,49.7621,49.7874,90161.0
2020-02-24 15:15:00,58.96,59.0,58.92,58.96,97413.0,49.7874,49.8212,49.7536,49.7874,97413.0
2020-02-24 15:20:00,58.96,59.01,58.94,58.95,124092.0,49.7874,49.8296,49.7705,49.779,124092.0
2020-02-24 15:25:00,58.95,58.95,58.88,58.89,111215.0,49.779,49.779,49.7198,49.7283,111215.0
2020-02-24 15:30:00,58.9,58.92,58.87,58.87,129532.0,49.7367,49.7536,49.7114,49.7114,129532.0
2020-02-24 15:35:00,58.87,58.89,58.75,58.75,175067.0,49.7114,49.7283,49.6101,49.6101,175067.0
2020-02-24 15:40:00,58.75,58.81,58.75,58.76,148570.0,49.6101,49.6607,49.6101,49.6185,148570.0
2020-02-24 15:45:00,58.76,58.86,58.75,58.85,193730.0,49.6185,49.703,49.6101,49.6945,193730.0
2020-02-24 15:50:00,58.85,58.85,58.6,58.64,339346.0,49.6945,49.6945,49.4834,49.5172,339346.0
2020-02-24 15:55:00,58.64,58.68,58.57,58.64,659082.0,49.5172,49.551,49.4581,49.5172,659082.0
2020-02-25 09:30:00,58.7,58.94,58.65,58.93,443031.0,49.5678,49.7705,49.5256,49.7621,443031.0
2020-02-25 09:35:00,58.94,59.03,58.93,59.0,283813.0,49.7705,49.8465,49.7621,49.8212,283813.0
2020-02-25 09:40:00,58.99,59.0,58.9,58.98,108631.0,49.8127,49.8212,49.7367,49.8043,108631.0
2020-02-25 09:45:00,58.97,59.0,58.91,58.92,107419.0,49.7958,49.8212,49.7452,49.7536,107419.0
2020-02-25 09:50:00,58.92,59.0,58.89,59.0,133096.0,49.7536,49.8212,49.7283,49.8212,133096.0
2020-02-25 09:55:00,58.99,59.13,58.99,59.1,145197.0,49.8127,49.9309,49.8127,49.9056,145197.0
2020-02-25 10:00:00,59.1,59.16,59.05,59.06,142919.0,49.9056,49.9563,49.8634,49.8718,142919.0
2020-02-25 10:05:00,59.05,59.15,59.0,59.09,589854.0,49.8634,49.9478,49.8212,49.8972,589854.0
2020-02-25 10:10:00,59.08,59.15,59.07,59.15,128439.0,49.8887,49.9478,49.8803,49.9478,128439.0
2020-02-25 10:15:00,59.15,59.2,59.08,59.13,129958.0,49.9478,49.9901,49.8887,49.9309,129958.0
2020-02-25 10:20:00,59.12,59.14,58.99,59.01,96566.0,49.9225,49.9394,49.8127,49.8296,96566.0
2020-02-25 10:25:00,58.99,59.0,58.84,58.86,131922.0,49.8127,49.8212,49.6861,49.703,131922.0
2020-02-25 10:30:00,58.87,58.92,58.82,58.91,118404.0,49.7114,49.7536,49.6692,49.7452,118404.0
2020-02-25 10:35:00,58.91,59.0,58.88,58.95,96372.0,49.7452,49.8212,49.7198,49.779,96372.0
2020-02-25 10:40:00,58.96,59.05,58.93,59.03,132364.0,49.7874,49.8634,49.7621,49.8465,132364.0
2020-02-25 10:45:00,59.03,59.07,58.89,58.92,82439.0,49.8465,49.8803,49.7283,49.7536,82439.0
2020-02-25 10:50:00,58.91,58.93,58.7,58.8,209941.0,49.7452,49.7621,49.5678,49.6523,209941.0
2020-02-25 10:55:00,58.8,58.85,58.72,58.84,148309.0,49.6523,49.6945,49.5847,49.6861,148309.0
2020-02-25 11:00:00,58.84,58.92,58.76,58.77,114881.0,49.6861,49.7536,49.6185,49.627,114881.0
2020-02-25 11:05:00,58.77,58.81,58.73,58.78,121238.0,49.627,49.6607,49.5932,49.6354,121238.0
2020-02-25 11:10:00,58.78,58.86,58.77,58.83,91169.0,49.6354,49.703,49.627,49.6776,91169.0
2020-02-25 11:15:00,58.83,58.84,58.66,58.69,163078.0,49.6776,49.6861,49.5341,49.5594,163078.0
2020-02-25 11:20:00,58.69,58.73,58.64,58.7,91204.0,49.5594,49.5932,49.5172,49.5678,91204.0
2020-02-25 11:25:00,58.69,58.78,58.68,58.75,77446.0,49.5594,49.6354,49.551,49.6101,77446.0
2020-02-25 11:30:00,58.75,58.77,58.67,58.74,125908.0,49.6101,49.627,49.5425,49.6016,125908.0
2020-02-25 11:35:00,58.74,58.81,58.69,58.8,63719.0,49.6016,49.6607,49.5594,49.6523,63719.0
2020-02-25 11:40:00,58.81,58.81,58.71,58.72,74175.0,49.6607,49.6607,49.5763,49.5847,74175.0
2020-02-25 11:45:00,58.73,58.85,58.72,58.81,71307.0,49.5932,49.6945,49.5847,49.6607,71307.0
2020-02-25 11:50:00,58.8,58.83,58.77,58.78,47641.0,49.6523,49.6776,49.627,49.6354,47641.0
2020-02-25 11:55:00,58.78,58.8,58.73,58.77,63157.0,49.6354,49.6523,49.5932,49.627,63157.0
2020-02-25 12:00:00,58.77,58.81,58.71,58.72,57518.0,49.627,49.6607,49.5763,49.5847,57518.0
2020-02-25 12:05:00,58.73,58.74,58.65,58.65,52654.0,49.5932,49.6016,49.5256,49.5256,52654.0
2020-02-25 12:10:00,58.65,58.71,58.64,58.67,84178.0,49.5256,49.5763,49.5172,49.5425,84178.0
2020-02-25 12:15:00,58.66,58.67,58.57,58.61,86060.0,49.5341,49.5425,49.4581,49.4918,86060.0
2020-02-25 12:20:00,58.61,58.61,58.52,58.54,53135.0,49.4918,49.4918,49.4158,49.4327,53135.0
2020-02-25 12:25:00,58.54,58.58,58.49,58.55,66441.0,49.4327,49.4665,49.3905,49.4412,66441.0
2020-02-25 12:30:00,58.55,58.65,58.55,58.64,50771.0,49.4412,49.5256,49.4412,49.5172,50771.0
2020-02-25 12:35:00,58.64,58.7,58.63,58.69,64677.0,49.5172,49.5678,49.5087,49.5594,64677.0
2020-02-25 12:40:00,58.68,58.68,58.48,58.52,112620.0,49.551,49.551,49.3821,49.4158,112620.0
2020-02-25 12:45:00,58.52,58.52,58.37,58.39,113105.0,49.4158,49.4158,49.2892,49.3061,113105.0
2020-02-25 12:50:00,58.38,58.48,58.35,58.47,87753.0,49.2976,49.3821,49.2723,49.3736,87753.0
2020-02-25 12:55:00,58.48,58.49,58.43,58.45,59915.0,49.3821,49.3905,49.3398,49.3567,59915.0
2020-02-25 13:00:00,58.44,58.49,58.38,58.43,175577.0,49.3483,49.3905,49.2976,49.3398,175577.0
2020-02-25 13:05:00,58.43,58.51,58.42,58.51,64319.0,49.3398,49.4074,49.3314,49.4074,64319.0
2020-02-25 13:10:00,58.51,58.57,58.5,58.51,58499.0,49.4074,49.4581,49.399,49.4074,58499.0
2020-02-25 13:15:00,58.5,58.51,58.28,58.38,274450.0,49.399,49.4074,49.2132,49.2976,274450.0
2020-02-25 13:20:00,58.38,58.45,58.35,58.44,67708.0,49.2976,49.3567,49.2723,49.3483,67708.0
2020-02-25 13:25:00,58.44,58.47,58.41,58.43,144648.0,49.3483,49.3736,49.323,49.3398,144648.0
2020-02-25 13:30:00,58.43,58.43,58.34,58.43,80478.0,49.3398,49.3398,49.2639,49.3398,80478.0
2020-02-25 13:35:00,58.42,58.45,58.36,58.41,50485.0,49.3314,49.3567,49.2807,49.323,50485.0
2020-02-25 13:40:00,58.4,58.54,58.39,58.52,81251.0,49.3145,49.4327,49.3061,49.4158,81251.0
2020-02-25 13:45:00,58.51,58.53,58.44,58.44,66018.0,49.4074,49.4243,49.3483,49.3483,66018.0
2020-02-25 13:50:00,58.45,58.52,58.42,58.44,59607.0,49.3567,49.4158,49.3314,49.3483,59607.0
2020-02-25 13:55:00,58.45,58.46,58.33,58.34,66186.0,49.3567,49.3652,49.2554,49.2639,66186.0
2020-02-25 14:00:00,58.34,58.35,58.15,58.22,165361.0,49.2639,49.2723,49.1034,49.1625,165361.0
2020-02-25 14:05:00,58.22,58.27,57.95,58.0,253533.0,49.1625,49.2047,48.9345,48.9767,253533.0
2020-02-25 14:10:00,58.01,58.19,57.98,58.17,186738.0,48.9852,49.1372,48.9599,49.1203,186738.0
2020-02-25 14:15:00,58.18,58.18,57.99,58.02,123069.0,49.1287,49.1287,48.9683,48.9936,123069.0
2020-02-25 14:20:00,58.02,58.09,57.92,57.92,167131.0,48.9936,49.0527,48.9092,48.9092,167131.0
2020-02-25 14:25:00,57.93,58.0,57.78,57.82,180311.0,48.9176,48.9767,48.791,48.8247,180311.0
2020-02-25 14:30:00,57.83,57.91,57.7,57.82,268330.0,48.8332,48.9007,48.7234,48.8247,268330.0
2020-02-25 14:35:00,57.81,57.85,57.76,57.77,105703.0,48.8163,48.8501,48.7741,48.7825,105703.0
2020-02-25 14:40:00,57.76,57.92,57.71,57.92,170641.0,48.7741,48.9092,48.7319,48.9092,170641.0
2020-02-25 14:45:00,57.92,57.98,57.86,57.95,145205.0,48.9092,48.9599,48.8585,48.9345,145205.0
2020-02-25 14:50:00,57.95,57.99,57.89,57.99,111146.0,48.9345,48.9683,48.8839,48.9683,111146.0
2020-02-25 14:55:00,57.99,58.04,57.92,57.94,128272.0,48.9683,49.0105,48.9092,48.9261,128272.0
2020-02-25 15:00:00,57.94,58.08,57.93,58.01,131545.0,48.9261,49.0443,48.9176,48.9852,131545.0
2020-02-25 15:05:00,58.01,58.1,57.99,58.01,175497.0,48.9852,49.0612,48.9683,48.9852,175497.0
2020-02-25 15:10:00,58.01,58.05,57.96,57.97,117355.0,48.9852,49.019,48.943,48.9514,117355.0
2020-02-25 15:15:00,57.98,58.04,57.92,57.96,126664.0,48.9599,49.0105,48.9092,48.943,126664.0
2020-02-25 15:20:00,57.96,57.99,57.73,57.83,221192.0,48.943,48.9683,48.7488,48.8332,221192.0
2020-02-25 15:25:00,57.83,57.92,57.78,57.89,127239.0,48.8332,48.9092,48.791,48.8839,127239.0
2020-02-25 15:30:00,57.88,57.88,57.62,57.69,264526.0,48.8754,48.8754,48.6559,48.715,264526.0
2020-02-25 15:35:00,57.69,57.74,57.66,57.72,184157.0,48.715,48.7572,48.6896,48.7403,184157.0
2020-02-25 15:40:00,57.71,57.88,57.71,57.83,149731.0,48.7319,48.8754,48.7319,48.8332,149731.0
2020-02-25 15:45:00,57.83,57.97,57.83,57.83,214849.0,48.8332,48.9514,48.8332,48.8332,214849.0
2020-02-25 15:50:00,57.83,57.84,57.7,57.73,413843.0,48.8332,48.8416,48.7234,48.7488,413843.0
2020-02-25 15:55:00,57.73,57.93,57.68,57.83,906166.0,48.7488,48.9176,48.7065,48.8332,906166.0
2020-02-26 09:30:00,57.98,58.01,57.78,57.93,544112.0,48.9599,48.9852,48.791,48.9176,544112.0
2020-02-26 09:35:00,57.93,58.15,57.84,58.13,260603.0,48.9176,49.1034,48.8416,49.0865,260603.0
2020-02-26 09:40:00,58.14,58.28,58.03,58.22,194188.0,49.095,49.2132,49.0021,49.1625,194188.0
2020-02-26 09:45:00,58.22,58.23,58.0,58.02,119096.0,49.1625,49.171,48.9767,48.9936,119096.0
2020-02-26 09:50:00,58.02,58.07,57.93,57.97,109773.0,48.9936,49.0359,48.9176,48.9514,109773.0
2020-02-26 09:55:00,57.98,58.02,57.91,57.98,66896.0,48.9599,48.9936,48.9007,48.9599,66896.0
2020-02-26 10:00:00,57.98,58.06,57.96,58.04,114113.0,48.9599,49.0274,48.943,49.0105,114113.0
2020-02-26 10:05:00,58.03,58.14,57.99,58.13,100462.0,49.0021,49.095,48.9683,49.0865,100462.0
2020-02-26 10:10:00,58.13,58.14,58.03,58.11,114315.0,49.0865,49.095,49.0021,49.0696,114315.0
2020-02-26 10:15:00,58.12,58.22,58.11,58.21,118795.0,49.0781,49.1625,49.0696,49.1541,118795.0
2020-02-26 10:20:00,58.22,58.27,58.21,58.23,88026.0,49.1625,49.2047,49.1541,49.171,88026.0
2020-02-26 10:25:00,58.23,58.37,58.22,58.27,102748.0,49.171,49.2892,49.1625,49.2047,102748.0
2020-02-26 10:30:00,58.28,58.41,58.27,58.36,79988.0,49.2132,49.323,49.2047,49.2807,79988.0
2020-02-26 10:35:00,58.37,58.37,58.24,58.25,163102.0,49.2892,49.2892,49.1794,49.1879,163102.0
2020-02-26 10:40:00,58.25,58.3,58.21,58.29,190884.0,49.1879,49.2301,49.1541,49.2216,190884.0
2020-02-26 10:45:00,58.3,58.42,58.28,58.4,231024.0,49.2301,49.3314,49.2132,49.3145,231024.0
2020-02-26 10:50:00,58.4,58.47,58.34,58.34,168961.0,49.3145,49.3736,49.2639,49.2639,168961.0
2020-02-26 10:55:00,58.35,58.35,58.24,58.25,68504.0,49.2723,49.2723,49.1794,49.1879,68504.0
2020-02-26 11:00:00,58.25,58.35,58.21,58.34,103797.0,49.1879,49.2723,49.1541,49.2639,103797.0
2020-02-26 11:05:00,58.34,58.35,58.24,58.24,71605.0,49.2639,49.2723,49.1794,49.1794,71605.0
2020-02-26 11:10:00,58.25,58.26,58.22,58.24,113131.0,49.1879,49.1963,49.1625,49.1794,113131.0
2020-02-26 11:15:00,58.23,58.38,58.23,58.38,56346.0,49.171,49.2976,49.171,49.2976,56346.0
2020-02-26 11:20:00,58.38,58.43,58.36,58.39,78994.0,49.2976,49.3398,49.2807,49.3061,78994.0
2020-02-26 11:25:00,58.39,58.41,58.36,58.4,84627.0,49.3061,49.323,49.2807,49.3145,84627.0
2020-02-26 11:30:00,58.39,58.4,58.28,58.29,91964.0,49.3061,49.3145,49.2132,49.2216,91964.0
2020-02-26 11:35:00,58.29,58.39,58.25,58.37,67085.0,49.2216,49.3061,49.1879,49.2892,67085.0
2020-02-26 11:40:00,58.37,58.41,58.31,58.34,73868.0,49.2892,49.323,49.2385,49.2639,73868.0
2020-02-26 11:45:00,58.33,58.37,58.29,58.34,65294.0,49.2554,49.2892,49.2216,49.2639,65294.0
2020-02-26 11:50:00,58.35,58.36,58.18,58.19,96864.0,49.2723,49.2807,49.1287,49.1372,96864.0
2020-02-26 11:55:00,58.18,58.26,58.15,58.21,72094.0,49.1287,49.1963,49.1034,49.1541,72094.0
2020-02-26 12:00:00,58.22,58.24,58.06,58.06,151271.0,49.1625,49.1794,49.0274,49.0274,151271.0
2020-02-26 12:05:00,58.06,58.07,57.93,57.97,135330.0,49.0274,49.0359,48.9176,48.9514,135330.0
2020-02-26 12:10:00,57.96,57.98,57.86,57.88,87365.0,48.943,48.9599,48.8585,48.8754,87365.0
2020-02-26 12:15:00,57.88,57.95,57.83,57.95,91759.0,48.8754,48.9345,48.8332,48.9345,91759.0
2020-02-26 12:20:00,57.95,58.0,57.9,57.98,75074.0,48.9345,48.9767,48.8923,48.9599,75074.0
2020-02-26 12:25:00,57.99,58.01,57.91,57.98,75694.0,48.9683,48.9852,48.9007,48.9599,75694.0
2020-02-26 12:30:00,57.98,58.1,57.97,58.07,136904.0,48.9599,49.0612,48.9514,49.0359,136904.0
2020-02-26 12:35:00,58.07,58.11,58.01,58.04,55431.0,49.0359,49.0696,48.9852,49.0105,55431.0
2020-02-26 12:40:00,58.03,58.06,58.0,58.02,36601.0,49.0021,49.0274,48.9767,48.9936,36601.0
2020-02-26 12:45:00,58.02,58.09,58.01,58.04,50475.0,48.9936,49.0527,48.9852,49.0105,50475.0
2020-02-26 12:50:00,58.05,58.12,57.98,58.01,75515.0,49.019,49.0781,48.9599,48.9852,75515.0
2020-02-26 12:55:00,58.01,58.01,57.92,57.95,65437.0,48.9852,48.9852,48.9092,48.9345,65437.0
2020-02-26 13:00:00,57.95,58.07,57.95,58.04,38566.0,48.9345,49.0359,48.9345,49.0105,38566.0
2020-02-26 13:05:00,58.04,58.06,57.96,57.98,59557.0,49.0105,49.0274,48.943,48.9599,59557.0
2020-02-26 13:10:00,57.99,58.02,57.88,57.91,66269.0,48.9683,48.9936,48.8754,48.9007,66269.0
2020-02-26 13:15:00,57.91,57.95,57.88,57.91,70225.0,48.9007,48.9345,48.8754,48.9007,70225.0
2020-02-26 13:20:00,57.91,57.95,57.86,57.89,57740.0,48.9007,48.9345,48.8585,48.8839,57740.0
2020-02-26 13:25:00,57.9,57.93,57.86,57.91,103492.0,48.8923,48.9176,48.8585,48.9007,103492.0
2020-02-26 13:30:00,57.9,57.92,57.74,57.75,127223.0,48.8923,48.9092,48.7572,48.7656,127223.0
2020-02-26 13:35:00,57.76,57.78,57.62,57.63,159378.0,48.7741,48.791,48.6559,48.6643,159378.0
2020-02-26 13:40:00,57.62,57.75,57.58,57.65,113325.0,48.6559,48.7656,48.6221,48.6812,113325.0
2020-02-26 13:45:00,57.65,57.88,57.62,57.8,147888.0,48.6812,48.8754,48.6559,48.8079,147888.0
2020-02-26 13:50:00,57.8,57.83,57.74,57.76,98206.0,48.8079,48.8332,48.7572,48.7741,98206.0
2020-02-26 13:55:00,57.75,57.76,57.55,57.57,130353.0,48.7656,48.7741,48.5968,48.6136,130353.0
2020-02-26 14:00:00,57.56,57.69,57.5,57.64,205334.0,48.6052,48.715,48.5545,48.6728,205334.0
2020-02-26 14:05:00,57.64,57.79,57.63,57.74,138407.0,48.6728,48.7994,48.6643,48.7572,138407.0
2020-02-26 14:10:00,57.76,57.89,57.7,57.89,99576.0,48.7741,48.8839,48.7234,48.8839,99576.0
2020-02-26 14:15:00,57.89,57.9,57.81,57.83,75543.0,48.8839,48.8923,48.8163,48.8332,75543.0
2020-02-26 14:20:00,57.83,57.89,57.82,57.85,76334.0,48.8332,48.8839,48.8247,48.8501,76334.0
2020-02-26 14:25:00,57.86,57.91,57.79,57.79,88724.0,48.8585,48.9007,48.7994,48.7994,88724.0
2020-02-26 14:30:00,57.8,57.86,57.71,57.78,117236.0,48.8079,48.8585,48.7319,48.791,117236.0
2020-02-26 14:35:00,57.78,57.87,57.77,57.83,52467.0,48.791,48.867,48.7825,48.8332,52467.0
2020-02-26 14:40:00,57.84,57.85,57.66,57.7,85136.0,48.8416,48.8501,48.6896,48.7234,85136.0
2020-02-26 14:45:00,57.7,57.79,57.65,57.71,78455.0,48.7234,48.7994,48.6812,48.7319,78455.0
2020-02-26 14:50:00,57.71,57.71,57.6,57.67,97525.0,48.7319,48.7319,48.639,48.6981,97525.0
2020-02-26 14:55:00,57.68,57.71,57.59,57.62,152142.0,48.7065,48.7319,48.6305,48.6559,152142.0
2020-02-26 15:00:00,57.62,57.7,57.58,57.62,80110.0,48.6559,48.7234,48.6221,48.6559,80110.0
2020-02-26 15:05:00,57.61,57.68,57.57,57.66,64692.0,48.6474,48.7065,48.6136,48.6896,64692.0
2020-02-26 15:10:00,57.67,57.76,57.63,57.71,71229.0,48.6981,48.7741,48.6643,48.7319,71229.0
2020-02-26 15:15:00,57.71,57.82,57.71,57.74,97242.0,48.7319,48.8247,48.7319,48.7572,97242.0
2020-02-26 15:20:00,57.75,57.75,57.58,57.58,85626.0,48.7656,48.7656,48.6221,48.6221,85626.0
2020-02-26 15:25:00,57.59,57.61,57.5,57.55,181520.0,48.6305,48.6474,48.5545,48.5968,181520.0
2020-02-26 15:30:00,57.55,57.65,57.54,57.57,147741.0,48.5968,48.6812,48.5883,48.6136,147741.0
2020-02-26 15:35:00,57.58,57.71,57.57,57.7,115874.0,48.6221,48.7319,48.6136,48.7234,115874.0
2020-02-26 15:40:00,57.7,57.71,57.62,57.69,118867.0,48.7234,48.7319,48.6559,48.715,118867.0
2020-02-26 15:45:00,57.68,57.69,57.6,57.62,183107.0,48.7065,48.715,48.639,48.6559,183107.0
2020-02-26 15:50:00,57.61,57.64,57.53,57.54,279192.0,48.6474,48.6728,48.5799,48.5883,279192.0
2020-02-26 15:55:00,57.54,57.61,57.47,57.59,1000563.0,48.5883,48.6474,48.5292,48.6305,1000563.0
2020-02-27 09:30:00,57.15,57.62,57.1,57.37,661369.0,48.259,48.6559,48.2168,48.4448,661369.0
2020-02-27 09:35:00,57.37,57.89,57.37,57.78,257985.0,48.4448,48.8839,48.4448,48.791,257985.0
2020-02-27 09:40:00,57.77,57.84,57.44,57.53,173851.0,48.7825,48.8416,48.5039,48.5799,173851.0
2020-02-27 09:45:00,57.53,57.6,57.3,57.35,187995.0,48.5799,48.639,48.3856,48.4279,187995.0
2020-02-27 09:50:00,57.35,57.53,57.27,57.53,213483.0,48.4279,48.5799,48.3603,48.5799,213483.0
2020-02-27 09:55:00,57.52,57.59,57.27,57.31,167219.0,48.5714,48.6305,48.3603,48.3941,167219.0
2020-02-27 10:00:00,57.31,57.39,57.08,57.1,212540.0,48.3941,48.4616,48.1999,48.2168,212540.0
2020-02-27 10:05:00,57.1,57.27,57.09,57.16,170055.0,48.2168,48.3603,48.2083,48.2674,170055.0
2020-02-27 10:10:00,57.15,57.15,56.91,57.0,249187.0,48.259,48.259,48.0563,48.1323,249187.0
2020-02-27 10:15:00,57.01,57.08,56.93,56.98,194867.0,48.1408,48.1999,48.0732,48.1154,194867.0
2020-02-27 10:20:00,56.98,57.01,56.74,56.86,211795.0,48.1154,48.1408,47.9128,48.0141,211795.0
2020-02-27 10:25:00,56.86,56.91,56.76,56.8,169213.0,48.0141,48.0563,47.9297,47.9634,169213.0
2020-02-27 10:30:00,56.8,56.82,56.48,56.49,411600.0,47.9634,47.9803,47.6932,47.7017,411600.0
2020-02-27 10:35:00,56.49,56.75,56.48,56.73,392294.0,47.7017,47.9212,47.6932,47.9043,392294.0
2020-02-27 10:40:00,56.73,56.74,56.49,56.49,187854.0,47.9043,47.9128,47.7017,47.7017,187854.0
2020-02-27 10:45:00,56.49,56.68,56.48,56.61,214958.0,47.7017,47.8621,47.6932,47.803,214958.0
2020-02-27 10:50:00,56.6,56.71,56.51,56.59,248502.0,47.7945,47.8874,47.7186,47.7861,248502.0
2020-02-27 10:55:00,56.59,56.74,56.53,56.73,187479.0,47.7861,47.9128,47.7354,47.9043,187479.0
2020-02-27 11:00:00,56.73,56.92,56.72,56.88,347678.0,47.9043,48.0648,47.8959,48.031,347678.0
2020-02-27 11:05:00,56.89,56.9,56.64,56.66,303537.0,48.0394,48.0479,47.8283,47.8452,303537.0
2020-02-27 11:10:00,56.66,56.68,56.52,56.62,236720.0,47.8452,47.8621,47.727,47.8114,236720.0
2020-02-27 11:15:00,56.62,56.73,56.56,56.73,123640.0,47.8114,47.9043,47.7608,47.9043,123640.0
2020-02-27 11:20:00,56.73,56.73,56.48,56.51,301238.0,47.9043,47.9043,47.6932,47.7186,301238.0
2020-02-27 11:25:00,56.51,56.52,56.35,56.4,213254.0,47.7186,47.727,47.5834,47.6257,213254.0
2020-02-27 11:30:00,56.4,56.42,56.27,56.28,228188.0,47.6257,47.6426,47.5159,47.5243,228188.0
2020-02-27 11:35:00,56.29,56.35,56.18,56.26,166137.0,47.5328,47.5834,47.4399,47.5074,166137.0
2020-02-27 11:40:00,56.26,56.32,56.14,56.15,139569.0,47.5074,47.5581,47.4061,47.4146,139569.0
2020-02-27 11:45:00,56.15,56.33,56.07,56.27,144567.0,47.4146,47.5666,47.347,47.5159,144567.0
2020-02-27 11:50:00,56.27,56.39,56.26,56.35,150618.0,47.5159,47.6172,47.5074,47.5834,150618.0
2020-02-27 11:55:00,56.35,56.43,56.29,56.41,147885.0,47.5834,47.651,47.5328,47.6341,147885.0
2020-02-27 12:00:00,56.41,56.5,56.34,56.35,324918.0,47.6341,47.7101,47.575,47.5834,324918.0
2020-02-27 12:05:00,56.35,56.49,56.31,56.46,120159.0,47.5834,47.7017,47.5497,47.6763,120159.0
2020-02-27 12:10:00,56.46,56.54,56.4,56.53,166972.0,47.6763,47.7439,47.6257,47.7354,166972.0
2020-02-27 12:15:00,56.53,56.6,56.44,56.59,139861.0,47.7354,47.7945,47.6594,47.7861,139861.0
2020-02-27 12:20:00,56.59,56.59,56.34,56.41,136599.0,47.7861,47.7861,47.575,47.6341,136599.0
2020-02-27 12:25:00,56.41,56.58,56.41,56.57,79592.0,47.6341,47.7777,47.6341,47.7692,79592.0
2020-02-27 12:30:00,56.57,56.72,56.54,56.59,255810.0,47.7692,47.8959,47.7439,47.7861,255810.0
2020-02-27 12:35:00,56.6,56.69,56.59,56.65,154170.0,47.7945,47.8705,47.7861,47.8368,154170.0
2020-02-27 12:40:00,56.64,56.65,56.44,56.45,164094.0,47.8283,47.8368,47.6594,47.6679,164094.0
2020-02-27 12:45:00,56.45,56.64,56.42,56.63,76856.0,47.6679,47.8283,47.6426,47.8199,76856.0
2020-02-27 12:50:00,56.63,56.72,56.59,56.67,74894.0,47.8199,47.8959,47.7861,47.8537,74894.0
2020-02-27 12:55:00,56.67,56.68,56.48,56.51,103183.0,47.8537,47.8621,47.6932,47.7186,103183.0
2020-02-27 13:00:00,56.5,56.65,56.47,56.65,135884.0,47.7101,47.8368,47.6848,47.8368,135884.0
2020-02-27 13:05:00,56.64,56.73,56.6,56.69,125529.0,47.8283,47.9043,47.7945,47.8705,125529.0
2020-02-27 13:10:00,56.69,56.73,56.63,56.66,68042.0,47.8705,47.9043,47.8199,47.8452,68042.0
2020-02-27 13:15:00,56.66,56.66,56.49,56.51,97132.0,47.8452,47.8452,47.7017,47.7186,97132.0
2020-02-27 13:20:00,56.51,56.56,56.4,56.42,116859.0,47.7186,47.7608,47.6257,47.6426,116859.0
2020-02-27 13:25:00,56.42,56.5,56.3,56.31,126303.0,47.6426,47.7101,47.5412,47.5497,126303.0
2020-02-27 13:30:00,56.3,56.34,56.22,56.23,128902.0,47.5412,47.575,47.4737,47.4821,128902.0
2020-02-27 13:35:00,56.22,56.25,56.07,56.14,144736.0,47.4737,47.499,47.347,47.4061,144736.0
2020-02-27 13:40:00,56.15,56.19,55.85,55.96,335256.0,47.4146,47.4483,47.1612,47.2541,335256.0
2020-02-27 13:45:00,55.96,56.06,55.92,56.02,242604.0,47.2541,47.3386,47.2203,47.3048,242604.0
2020-02-27 13:50:00,56.01,56.14,55.93,56.11,194768.0,47.2963,47.4061,47.2288,47.3808,194768.0
2020-02-27 13:55:00,56.11,56.15,55.75,55.83,304860.0,47.3808,47.4146,47.0768,47.1443,304860.0
2020-02-27 14:00:00,55.83,55.97,55.8,55.94,296915.0,47.1443,47.2626,47.119,47.2372,296915.0
2020-02-27 14:05:00,55.93,55.96,55.67,55.73,178596.0,47.2288,47.2541,47.0092,47.0599,178596.0
2020-02-27 14:10:00,55.72,55.8,55.66,55.78,185322.0,47.0515,47.119,47.0008,47.1021,185322.0
2020-02-27 14:15:00,55.78,55.85,55.68,55.68,202628.0,47.1021,47.1612,47.0177,47.0177,202628.0
2020-02-27 14:20:00,55.7,55.89,55.69,55.88,106898.0,47.0346,47.195,47.0261,47.1866,106898.0
2020-02-27 14:25:00,55.88,56.02,55.84,55.99,240751.0,47.1866,47.3048,47.1528,47.2794,240751.0
2020-02-27 14:30:00,55.98,56.0,55.9,55.97,158348.0,47.271,47.2879,47.2034,47.2626,158348.0
2020-02-27 14:35:00,55.97,56.06,55.96,56.0,157282.0,47.2626,47.3386,47.2541,47.2879,157282.0
2020-02-27 14:40:00,55.99,56.04,55.96,56.03,148881.0,47.2794,47.3217,47.2541,47.3132,148881.0
2020-02-27 14:45:00,56.02,56.03,55.9,55.99,119173.0,47.3048,47.3132,47.2034,47.2794,119173.0
2020-02-27 14:50:00,55.99,56.0,55.91,55.91,80238.0,47.2794,47.2879,47.2119,47.2119,80238.0
2020-02-27 14:55:00,55.91,55.93,55.82,55.82,93446.0,47.2119,47.2288,47.1359,47.1359,93446.0
2020-02-27 15:00:00,55.82,55.84,55.66,55.75,130030.0,47.1359,47.1528,47.0008,47.0768,130030.0
2020-02-27 15:05:00,55.75,55.96,55.73,55.96,133301.0,47.0768,47.2541,47.0599,47.2541,133301.0
2020-02-27 15:10:00,55.96,56.1,55.94,56.0,226745.0,47.2541,47.3723,47.2372,47.2879,226745.0
2020-02-27 15:15:00,56.0,56.02,55.81,55.81,306714.0,47.2879,47.3048,47.1275,47.1275,306714.0
2020-02-27 15:20:00,55.8,55.84,55.74,55.78,510076.0,47.119,47.1528,47.0683,47.1021,510076.0
2020-02-27 15:25:00,55.78,55.79,55.64,55.65,226478.0,47.1021,47.1106,46.9839,46.9923,226478.0
2020-02-27 15:30:00,55.65,55.68,55.52,55.6,263260.0,46.9923,47.0177,46.8826,46.9501,263260.0
2020-02-27 15:35:00,55.59,55.6,55.46,55.47,196068.0,46.9417,46.9501,46.8319,46.8403,196068.0
2020-02-27 15:40:00,55.47,55.5,55.33,55.4,551628.0,46.8403,46.8657,46.7221,46.7812,551628.0
2020-02-27 15:45:00,55.4,55.49,55.33,55.42,567557.0,46.7812,46.8572,46.7221,46.7981,567557.0
2020-02-27 15:50:00,55.43,55.44,55.14,55.16,701335.0,46.8066,46.815,46.5617,46.5786,701335.0
2020-02-27 15:55:00,55.15,55.21,54.88,54.88,1305304.0,46.5701,46.6208,46.3421,46.3421,1305304.0
2020-02-28 09:30:00,53.83,53.89,53.22,53.8,1187716.0,45.4555,45.5062,44.9404,45.4302,1187716.0
2020-02-28 09:35:00,53.79,53.79,53.38,53.47,359506.0,45.4217,45.4217,45.0755,45.1515,359506.0
2020-02-28 09:40:00,53.47,53.5,52.75,52.79,494988.0,45.1515,45.1768,44.5435,44.5773,494988.0
2020-02-28 09:45:00,52.79,53.02,51.97,52.77,562351.0,44.5773,44.7715,43.8849,44.5604,562351.0
2020-02-28 09:50:00,52.76,52.84,52.36,52.37,324337.0,44.552,44.6195,44.2142,44.2226,324337.0
2020-02-28 09:55:00,52.36,52.37,51.87,52.06,443883.0,44.2142,44.2226,43.8004,43.9609,443883.0
2020-02-28 10:00:00,52.07,52.12,51.67,51.77,647259.0,43.9693,44.0115,43.6315,43.716,647259.0
2020-02-28 10:05:00,51.76,52.27,51.75,51.98,548858.0,43.7075,44.1382,43.6991,43.8933,548858.0
2020-02-28 10:10:00,51.98,51.99,51.68,51.72,447133.0,43.8933,43.9017,43.64,43.6737,447133.0
2020-02-28 10:15:00,51.73,52.15,51.58,52.06,773613.0,43.6822,44.0368,43.5555,43.9609,773613.0
2020-02-28 10:20:00,52.07,52.09,51.73,51.95,466506.0,43.9693,43.9862,43.6822,43.868,466506.0
2020-02-28 10:25:00,51.94,52.12,51.69,51.71,571109.0,43.8595,44.0115,43.6484,43.6653,571109.0
2020-02-28 10:30:00,51.71,51.96,51.67,51.94,418055.0,43.6653,43.8764,43.6315,43.8595,418055.0
2020-02-28 10:35:00,51.95,52.06,51.8,51.92,350903.0,43.868,43.9609,43.7413,43.8426,350903.0
2020-02-28 10:40:00,51.92,51.95,51.74,51.83,258496.0,43.8426,43.868,43.6906,43.7666,258496.0
2020-02-28 10:45:00,51.82,51.94,51.68,51.82,359977.0,43.7582,43.8595,43.64,43.7582,359977.0
2020-02-28 10:50:00,51.82,52.31,51.76,52.3,398485.0,43.7582,44.172,43.7075,44.1635,398485.0
2020-02-28 10:55:00,52.3,52.34,52.06,52.23,415182.0,44.1635,44.1973,43.9609,44.1044,415182.0
2020-02-28 11:00:00,52.23,52.34,52.03,52.23,598502.0,44.1044,44.1973,43.9355,44.1044,598502.0
2020-02-28 11:05:00,52.23,52.25,51.98,52.1,337280.0,44.1044,44.1213,43.8933,43.9946,337280.0
2020-02-28 11:10:00,52.1,52.39,52.1,52.29,302623.0,43.9946,44.2395,43.9946,44.1551,302623.0
2020-02-28 11:15:00,52.29,52.51,52.24,52.51,307169.0,44.1551,44.3408,44.1128,44.3408,307169.0
2020-02-28 11:20:00,52.5,52.63,52.44,52.63,410527.0,44.3324,44.4422,44.2817,44.4422,410527.0
2020-02-28 11:25:00,52.62,52.64,52.38,52.55,221921.0,44.4337,44.4506,44.2311,44.3746,221921.0
2020-02-28 11:30:00,52.54,52.96,52.5,52.93,617479.0,44.3662,44.7208,44.3324,44.6955,617479.0
2020-02-28 11:35:00,52.91,53.12,52.89,53.07,528857.0,44.6786,44.8559,44.6617,44.8137,528857.0
2020-02-28 11:40:00,53.07,53.52,53.0,53.39,492377.0,44.8137,45.1937,44.7546,45.0839,492377.0
2020-02-28 11:45:00,53.39,53.43,53.17,53.27,447600.0,45.0839,45.1177,44.8982,44.9826,447600.0
2020-02-28 11:50:00,53.27,53.37,52.96,53.05,303831.0,44.9826,45.0671,44.7208,44.7968,303831.0
2020-02-28 11:55:00,53.05,53.16,52.89,53.0,249365.0,44.7968,44.8897,44.6617,44.7546,249365.0
2020-02-28 12:00:00,53.0,53.04,52.86,52.94,256008.0,44.7546,44.7884,44.6364,44.7039,256008.0
2020-02-28 12:05:00,52.94,53.2,52.94,53.07,233196.0,44.7039,44.9235,44.7039,44.8137,233196.0
2020-02-28 12:10:00,53.06,53.24,53.03,53.23,171263.0,44.8053,44.9573,44.7799,44.9488,171263.0
2020-02-28 12:15:00,53.23,53.24,52.97,53.24,238680.0,44.9488,44.9573,44.7293,44.9573,238680.0
2020-02-28 12:20:00,53.24,53.37,53.11,53.11,262813.0,44.9573,45.0671,44.8475,44.8475,262813.0
2020-02-28 12:25:00,53.1,53.25,53.05,53.23,183265.0,44.8391,44.9657,44.7968,44.9488,183265.0
2020-02-28 12:30:00,53.23,53.44,53.21,53.44,290271.0,44.9488,45.1262,44.9319,45.1262,290271.0
2020-02-28 12:35:00,53.43,53.58,53.3,53.41,263213.0,45.1177,45.2444,45.0079,45.1008,263213.0
2020-02-28 12:40:00,53.41,53.64,53.32,53.42,213771.0,45.1008,45.295,45.0248,45.1093,213771.0
2020-02-28 12:45:00,53.44,53.49,53.26,53.45,217775.0,45.1262,45.1684,44.9742,45.1346,217775.0
2020-02-28 12:50:00,53.45,53.6,53.39,53.51,229646.0,45.1346,45.2613,45.0839,45.1853,229646.0
2020-02-28 12:55:00,53.52,53.63,53.41,53.53,197055.0,45.1937,45.2866,45.1008,45.2022,197055.0
2020-02-28 13:00:00,53.54,53.59,53.29,53.31,335385.0,45.2106,45.2528,44.9995,45.0164,335385.0
2020-02-28 13:05:00,53.32,53.57,53.29,53.51,190709.0,45.0248,45.2359,44.9995,45.1853,190709.0
2020-02-28 13:10:00,53.51,53.55,53.24,53.25,292968.0,45.1853,45.219,44.9573,44.9657,292968.0
2020-02-28 13:15:00,53.25,53.55,53.2,53.44,167192.0,44.9657,45.219,44.9235,45.1262,167192.0
2020-02-28 13:20:00,53.44,53.49,53.31,53.46,191386.0,45.1262,45.1684,45.0164,45.143,191386.0
2020-02-28 13:25:00,53.45,53.54,53.39,53.42,234497.0,45.1346,45.2106,45.0839,45.1093,234497.0
2020-02-28 13:30:00,53.41,53.41,53.02,53.02,265250.0,45.1008,45.1008,44.7715,44.7715,265250.0
2020-02-28 13:35:00,53.02,53.04,52.86,52.9,229446.0,44.7715,44.7884,44.6364,44.6702,229446.0
2020-02-28 13:40:00,52.9,52.9,52.65,52.66,275121.0,44.6702,44.6702,44.4591,44.4675,275121.0
2020-02-28 13:45:00,52.66,52.8,52.55,52.77,448752.0,44.4675,44.5857,44.3746,44.5604,448752.0
2020-02-28 13:50:00,52.76,52.82,52.64,52.77,246785.0,44.552,44.6026,44.4506,44.5604,246785.0
2020-02-28 13:55:00,52.77,52.87,52.62,52.82,153879.0,44.5604,44.6448,44.4337,44.6026,153879.0
2020-02-28 14:00:00,52.82,52.82,52.42,52.42,213463.0,44.6026,44.6026,44.2648,44.2648,213463.0
2020-02-28 14:05:00,52.43,52.59,52.37,52.42,197680.0,44.2733,44.4084,44.2226,44.2648,197680.0
2020-02-28 14:10:00,52.42,52.65,52.41,52.53,309562.0,44.2648,44.4591,44.2564,44.3577,309562.0
2020-02-28 14:15:00,52.54,52.75,52.5,52.7,259612.0,44.3662,44.5435,44.3324,44.5013,259612.0
2020-02-28 14:20:00,52.7,52.96,52.62,52.85,318535.0,44.5013,44.7208,44.4337,44.6279,318535.0
2020-02-28 14:25:00,52.85,52.87,52.67,52.75,208986.0,44.6279,44.6448,44.476,44.5435,208986.0
2020-02-28 14:30:00,52.75,53.25,52.62,53.04,762409.0,44.5435,44.9657,44.4337,44.7884,762409.0
2020-02-28 14:35:00,53.04,53.21,52.89,53.02,300736.0,44.7884,44.9319,44.6617,44.7715,300736.0
2020-02-28 14:40:00,53.02,53.51,53.0,53.48,237323.0,44.7715,45.1853,44.7546,45.1599,237323.0
2020-02-28 14:45:00,53.5,53.53,53.2,53.3,288577.0,45.1768,45.2022,44.9235,45.0079,288577.0
2020-02-28 14:50:00,53.31,53.44,53.19,53.31,241529.0,45.0164,45.1262,44.9151,45.0164,241529.0
2020-02-28 14:55:00,53.31,53.31,53.13,53.25,226863.0,45.0164,45.0164,44.8644,44.9657,226863.0
2020-02-28 15:00:00,53.25,53.28,52.93,52.94,245958.0,44.9657,44.9911,44.6955,44.7039,245958.0
2020-02-28 15:05:00,52.93,53.06,52.86,52.91,232970.0,44.6955,44.8053,44.6364,44.6786,232970.0
2020-02-28 15:10:00,52.9,53.0,52.8,52.95,219821.0,44.6702,44.7546,44.5857,44.7124,219821.0
2020-02-28 15:15:00,52.94,53.24,52.9,53.1,275193.0,44.7039,44.9573,44.6702,44.8391,275193.0
2020-02-28 15:20:00,53.09,53.15,52.86,52.94,327415.0,44.8306,44.8813,44.6364,44.7039,327415.0
2020-02-28 15:25:00,52.94,53.03,52.52,52.52,319467.0,44.7039,44.7799,44.3493,44.3493,319467.0
2020-02-28 15:30:00,52.52,52.81,52.51,52.59,358591.0,44.3493,44.5942,44.3408,44.4084,358591.0
2020-02-28 15:35:00,52.59,52.62,52.48,52.54,350255.0,44.4084,44.4337,44.3155,44.3662,350255.0
2020-02-28 15:40:00,52.55,52.56,52.18,52.19,526844.0,44.3746,44.3831,44.0622,44.0706,526844.0
2020-02-28 15:45:00,52.19,52.77,52.18,52.73,735394.0,44.0706,44.5604,44.0622,44.5266,735394.0
2020-02-28 15:50:00,52.74,52.92,52.62,52.84,925762.0,44.5351,44.6871,44.4337,44.6195,925762.0
2020-02-28 15:55:00,52.85,53.63,52.84,53.63,2238445.0,44.6279,45.2866,44.6195,45.2866,2238445.0
2020-03-02 09:30:00,53.93,54.28,53.7,54.09,934306.0,45.5399,45.8355,45.3457,45.675,934306.0
2020-03-02 09:35:00,54.09,54.29,54.01,54.09,335389.0,45.675,45.8439,45.6075,45.675,335389.0
2020-03-02 09:40:00,54.1,54.37,54.05,54.09,394142.0,45.6835,45.9115,45.6413,45.675,394142.0
2020-03-02 09:45:00,54.1,54.44,54.09,54.3,329948.0,45.6835,45.9706,45.675,45.8524,329948.0
2020-03-02 09:50:00,54.31,54.55,54.21,54.5,202931.0,45.8608,46.0635,45.7764,46.0213,202931.0
2020-03-02 09:55:00,54.5,54.56,54.35,54.35,178616.0,46.0213,46.0719,45.8946,45.8946,178616.0
2020-03-02 10:00:00,54.36,54.44,54.2,54.36,143805.0,45.903,45.9706,45.7679,45.903,143805.0
2020-03-02 10:05:00,54.37,54.38,54.09,54.12,152972.0,45.9115,45.9199,45.675,45.7004,152972.0
2020-03-02 10:10:00,54.12,54.51,54.09,54.5,131174.0,45.7004,46.0297,45.675,46.0213,131174.0
2020-03-02 10:15:00,54.51,54.58,54.29,54.31,272416.0,46.0297,46.0888,45.8439,45.8608,272416.0
2020-03-02 10:20:00,54.32,54.33,54.06,54.13,133759.0,45.8693,45.8777,45.6497,45.7088,133759.0
2020-03-02 10:25:00,54.13,54.25,54.09,54.21,174085.0,45.7088,45.8101,45.675,45.7764,174085.0
2020-03-02 10:30:00,54.21,54.23,54.03,54.06,252892.0,45.7764,45.7933,45.6244,45.6497,252892.0
2020-03-02 10:35:00,54.05,54.27,54.04,54.23,196352.0,45.6413,45.827,45.6328,45.7933,196352.0
2020-03-02 10:40:00,54.24,54.41,54.23,54.39,289286.0,45.8017,45.9453,45.7933,45.9284,289286.0
2020-03-02 10:45:00,54.39,54.5,54.38,54.46,261525.0,45.9284,46.0213,45.9199,45.9875,261525.0
2020-03-02 10:50:00,54.46,54.53,54.41,54.46,360409.0,45.9875,46.0466,45.9453,45.9875,360409.0
2020-03-02 10:55:00,54.46,54.5,54.19,54.2,212511.0,45.9875,46.0213,45.7595,45.7679,212511.0
2020-03-02 11:00:00,54.21,54.37,54.19,54.3,173534.0,45.7764,45.9115,45.7595,45.8524,173534.0
2020-03-02 11:05:00,54.3,54.35,54.16,54.22,190859.0,45.8524,45.8946,45.7341,45.7848,190859.0
2020-03-02 11:10:00,54.23,54.66,54.21,54.58,266004.0,45.7933,46.1564,45.7764,46.0888,266004.0
2020-03-02 11:15:00,54.59,54.73,54.55,54.61,225125.0,46.0973,46.2155,46.0635,46.1141,225125.0
2020-03-02 11:20:00,54.61,54.81,54.6,54.71,191315.0,46.1141,46.283,46.1057,46.1986,191315.0
2020-03-02 11:25:00,54.71,54.9,54.7,54.8,181017.0,46.1986,46.359,46.1901,46.2746,181017.0
2020-03-02 11:30:00,54.81,54.94,54.74,54.81,239106.0,46.283,46.3928,46.2239,46.283,239106.0
2020-03-02 11:35:00,54.8,54.93,54.74,54.88,178311.0,46.2746,46.3844,46.2239,46.3421,178311.0
2020-03-02 11:40:00,54.88,54.88,54.66,54.82,213375.0,46.3421,46.3421,46.1564,46.2915,213375.0
2020-03-02 11:45:00,54.82,54.86,54.73,54.82,156622.0,46.2915,46.3252,46.2155,46.2915,156622.0
2020-03-02 11:50:00,54.81,55.07,54.79,54.98,169247.0,46.283,46.5026,46.2661,46.4266,169247.0
2020-03-02 11:55:00,54.99,55.05,54.93,54.99,180978.0,46.435,46.4857,46.3844,46.435,180978.0
2020-03-02 12:00:00,55.0,55.08,54.99,55.01,124041.0,46.4435,46.511,46.435,46.4519,124041.0
2020-03-02 12:05:00,55.0,55.11,54.96,55.02,137812.0,46.4435,46.5364,46.4097,46.4604,137812.0
2020-03-02 12:10:00,55.02,55.1,54.98,55.07,226914.0,46.4604,46.5279,46.4266,46.5026,226914.0
2020-03-02 12:15:00,55.07,55.08,54.87,54.9,183088.0,46.5026,46.511,46.3337,46.359,183088.0
2020-03-02 12:20:00,54.91,54.97,54.73,54.76,142560.0,46.3675,46.4181,46.2155,46.2408,142560.0
2020-03-02 12:25:00,54.75,54.99,54.74,54.96,117821.0,46.2324,46.435,46.2239,46.4097,117821.0
2020-03-02 12:30:00,54.95,55.09,54.95,55.03,110777.0,46.4012,46.5195,46.4012,46.4688,110777.0
2020-03-02 12:35:00,55.04,55.12,54.99,55.02,88688.0,46.4772,46.5448,46.435,46.4604,88688.0
2020-03-02 12:40:00,55.02,55.09,54.92,54.97,132984.0,46.4604,46.5195,46.3759,46.4181,132984.0
2020-03-02 12:45:00,54.97,55.05,54.96,55.01,82807.0,46.4181,46.4857,46.4097,46.4519,82807.0
2020-03-02 12:50:00,55.02,55.07,54.93,55.0,93597.0,46.4604,46.5026,46.3844,46.4435,93597.0
2020-03-02 12:55:00,55.01,55.02,54.9,54.94,108610.0,46.4519,46.4604,46.359,46.3928,108610.0
2020-03-02 13:00:00,54.94,55.05,54.92,55.05,115718.0,46.3928,46.4857,46.3759,46.4857,115718.0
2020-03-02 13:05:00,55.04,55.04,54.78,54.83,131896.0,46.4772,46.4772,46.2577,46.2999,131896.0
2020-03-02 13:10:00,54.84,54.91,54.76,54.8,102377.0,46.3084,46.3675,46.2408,46.2746,102377.0
2020-03-02 13:15:00,54.8,54.84,54.6,54.62,87868.0,46.2746,46.3084,46.1057,46.1226,87868.0
2020-03-02 13:20:00,54.63,54.67,54.52,54.58,90695.0,46.131,46.1648,46.0381,46.0888,90695.0
2020-03-02 13:25:00,54.59,54.63,54.44,54.51,110463.0,46.0973,46.131,45.9706,46.0297,110463.0
2020-03-02 13:30:00,54.51,54.61,54.46,54.58,109958.0,46.0297,46.1141,45.9875,46.0888,109958.0
2020-03-02 13:35:00,54.59,54.81,54.57,54.8,134231.0,46.0973,46.283,46.0804,46.2746,134231.0
2020-03-02 13:40:00,54.81,54.81,54.68,54.71,78566.0,46.283,46.283,46.1732,46.1986,78566.0
2020-03-02 13:45:00,54.71,54.74,54.54,54.58,121060.0,46.1986,46.2239,46.055,46.0888,121060.0
2020-03-02 13:50:00,54.57,54.68,54.47,54.51,106009.0,46.0804,46.1732,45.9959,46.0297,106009.0
2020-03-02 13:55:00,54.5,54.79,54.5,54.76,104994.0,46.0213,46.2661,46.0213,46.2408,104994.0
2020-03-02 14:00:00,54.76,54.82,54.7,54.81,117290.0,46.2408,46.2915,46.1901,46.283,117290.0
2020-03-02 14:05:00,54.82,54.91,54.74,54.89,97520.0,46.2915,46.3675,46.2239,46.3506,97520.0
2020-03-02 14:10:00,54.89,54.9,54.83,54.86,104696.0,46.3506,46.359,46.2999,46.3252,104696.0
2020-03-02 14:15:00,54.86,54.86,54.71,54.75,102943.0,46.3252,46.3252,46.1986,46.2324,102943.0
2020-03-02 14:20:00,54.75,54.82,54.7,54.7,110587.0,46.2324,46.2915,46.1901,46.1901,110587.0
2020-03-02 14:25:00,54.7,54.8,54.57,54.58,235862.0,46.1901,46.2746,46.0804,46.0888,235862.0
2020-03-02 14:30:00,54.58,54.82,54.52,54.57,966939.0,46.0888,46.2915,46.0381,46.0804,966939.0
2020-03-02 14:35:00,54.58,54.65,54.51,54.53,475337.0,46.0888,46.1479,46.0297,46.0466,475337.0
2020-03-02 14:40:00,54.52,54.53,54.3,54.41,457948.0,46.0381,46.0466,45.8524,45.9453,457948.0
2020-03-02 14:45:00,54.4,54.67,54.33,54.63,257273.0,45.9368,46.1648,45.8777,46.131,257273.0
2020-03-02 14:50:00,54.62,54.74,54.48,54.74,229375.0,46.1226,46.2239,46.0044,46.2239,229375.0
2020-03-02 14:55:00,54.75,54.79,54.51,54.55,261636.0,46.2324,46.2661,46.0297,46.0635,261636.0
2020-03-02 15:00:00,54.56,54.78,54.53,54.68,541803.0,46.0719,46.2577,46.0466,46.1732,541803.0
2020-03-02 15:05:00,54.67,54.87,54.66,54.8,313387.0,46.1648,46.3337,46.1564,46.2746,313387.0
2020-03-02 15:10:00,54.8,54.87,54.77,54.86,223447.0,46.2746,46.3337,46.2492,46.3252,223447.0
2020-03-02 15:15:00,54.86,54.94,54.78,54.84,165430.0,46.3252,46.3928,46.2577,46.3084,165430.0
2020-03-02 15:20:00,54.84,55.11,54.81,55.11,192716.0,46.3084,46.5364,46.283,46.5364,192716.0
2020-03-02 15:25:00,55.11,55.17,55.01,55.05,242302.0,46.5364,46.587,46.4519,46.4857,242302.0
2020-03-02 15:30:00,55.05,55.2,54.99,55.18,226343.0,46.4857,46.6124,46.435,46.5955,226343.0
2020-03-02 15:35:00,55.17,55.36,55.16,55.36,215517.0,46.587,46.7475,46.5786,46.7475,215517.0
2020-03-02 15:40:00,55.35,55.44,55.3,55.32,287231.0,46.739,46.815,46.6968,46.7137,287231.0
2020-03-02 15:45:00,55.32,55.64,55.31,55.62,407856.0,46.7137,46.9839,46.7052,46.967,407856.0
2020-03-02 15:50:00,55.61,55.95,55.56,55.95,628411.0,46.9586,47.2457,46.9163,47.2457,628411.0
2020-03-02 15:55:00,55.95,55.96,55.76,55.94,1058956.0,47.2457,47.2541,47.0852,47.2372,1058956.0
2020-03-03 09:30:00,56.76,56.83,56.02,56.31,801451.0,47.9297,47.9888,47.3048,47.5497,801451.0
2020-03-03 09:35:00,56.31,56.42,56.14,56.26,281417.0,47.5497,47.6426,47.4061,47.5074,281417.0
2020-03-03 09:40:00,56.25,56.29,56.08,56.08,199194.0,47.499,47.5328,47.3554,47.3554,199194.0
2020-03-03 09:45:00,56.08,56.35,55.95,56.3,272208.0,47.3554,47.5834,47.2457,47.5412,272208.0
2020-03-03 09:50:00,56.3,56.37,56.11,56.22,208277.0,47.5412,47.6003,47.3808,47.4737,208277.0
2020-03-03 09:55:00,56.22,56.29,56.06,56.15,171913.0,47.4737,47.5328,47.3386,47.4146,171913.0
2020-03-03 10:00:00,56.14,57.49,56.12,57.16,413550.0,47.4061,48.5461,47.3892,48.2674,413550.0
2020-03-03 10:05:00,57.15,57.46,57.08,57.39,241370.0,48.259,48.5208,48.1999,48.4616,241370.0
2020-03-03 10:10:00,57.38,57.47,56.79,56.84,295477.0,48.4532,48.5292,47.955,47.9972,295477.0
2020-03-03 10:15:00,56.85,57.01,56.47,56.84,310577.0,48.0057,48.1408,47.6848,47.9972,310577.0
2020-03-03 10:20:00,56.84,57.18,56.73,57.13,195461.0,47.9972,48.2843,47.9043,48.2421,195461.0
2020-03-03 10:25:00,57.12,57.19,56.78,56.81,158173.0,48.2337,48.2928,47.9465,47.9719,158173.0
2020-03-03 10:30:00,56.8,57.03,56.77,56.83,196763.0,47.9634,48.1577,47.9381,47.9888,196763.0
2020-03-03 10:35:00,56.84,57.06,56.83,56.98,245897.0,47.9972,48.183,47.9888,48.1154,245897.0
2020-03-03 10:40:00,56.98,57.11,56.89,57.0,223403.0,48.1154,48.2252,48.0394,48.1323,223403.0
2020-03-03 10:45:00,57.0,57.03,56.66,56.71,193035.0,48.1323,48.1577,47.8452,47.8874,193035.0
2020-03-03 10:50:00,56.71,56.94,56.68,56.92,152163.0,47.8874,48.0817,47.8621,48.0648,152163.0
2020-03-03 10:55:00,56.91,57.09,56.89,57.0,165482.0,48.0563,48.2083,48.0394,48.1323,165482.0
2020-03-03 11:00:00,57.0,57.14,56.94,57.13,259077.0,48.1323,48.2505,48.0817,48.2421,259077.0
2020-03-03 11:05:00,57.12,57.14,56.91,56.92,419933.0,48.2337,48.2505,48.0563,48.0648,419933.0
2020-03-03 11:10:00,56.91,56.97,56.52,56.53,321032.0,48.0563,48.107,47.727,47.7354,321032.0
2020-03-03 11:15:00,56.54,56.78,56.5,56.52,164706.0,47.7439,47.9465,47.7101,47.727,164706.0
2020-03-03 11:20:00,56.51,56.58,56.22,56.23,380010.0,47.7186,47.7777,47.4737,47.4821,380010.0
2020-03-03 11:25:00,56.23,56.25,55.96,56.05,339960.0,47.4821,47.499,47.2541,47.3301,339960.0
2020-03-03 11:30:00,56.05,56.36,56.02,56.36,248573.0,47.3301,47.5919,47.3048,47.5919,248573.0
2020-03-03 11:35:00,56.36,56.62,56.27,56.61,259130.0,47.5919,47.8114,47.5159,47.803,259130.0
2020-03-03 11:40:00,56.61,56.67,56.35,56.5,136923.0,47.803,47.8537,47.5834,47.7101,136923.0
2020-03-03 11:45:00,56.51,56.57,56.35,56.38,124361.0,47.7186,47.7692,47.5834,47.6088,124361.0
2020-03-03 11:50:00,56.38,56.77,56.37,56.7,147045.0,47.6088,47.9381,47.6003,47.879,147045.0
2020-03-03 11:55:00,56.71,56.9,56.62,56.86,253182.0,47.8874,48.0479,47.8114,48.0141,253182.0
2020-03-03 12:00:00,56.86,56.86,56.67,56.82,125045.0,48.0141,48.0141,47.8537,47.9803,125045.0
2020-03-03 12:05:00,56.81,56.96,56.75,56.91,140705.0,47.9719,48.0985,47.9212,48.0563,140705.0
2020-03-03 12:10:00,56.92,56.92,56.68,56.69,185151.0,48.0648,48.0648,47.8621,47.8705,185151.0
2020-03-03 12:15:00,56.7,56.79,56.67,56.73,127356.0,47.879,47.955,47.8537,47.9043,127356.0
2020-03-03 12:20:00,56.72,56.76,56.63,56.73,86740.0,47.8959,47.9297,47.8199,47.9043,86740.0
2020-03-03 12:25:00,56.73,56.79,56.5,56.62,106293.0,47.9043,47.955,47.7101,47.8114,106293.0
2020-03-03 12:30:00,56.63,56.66,56.51,56.54,95022.0,47.8199,47.8452,47.7186,47.7439,95022.0
2020-03-03 12:35:00,56.55,56.68,56.49,56.67,66596.0,47.7523,47.8621,47.7017,47.8537,66596.0
2020-03-03 12:40:00,56.68,56.74,56.55,56.58,83717.0,47.8621,47.9128,47.7523,47.7777,83717.0
2020-03-03 12:45:00,56.58,56.84,56.58,56.79,102197.0,47.7777,47.9972,47.7777,47.955,102197.0
2020-03-03 12:50:00,56.8,56.82,56.65,56.66,126792.0,47.9634,47.9803,47.8368,47.8452,126792.0
2020-03-03 12:55:00,56.66,56.72,56.52,56.68,107663.0,47.8452,47.8959,47.727,47.8621,107663.0
2020-03-03 13:00:00,56.67,56.68,56.46,56.52,119615.0,47.8537,47.8621,47.6763,47.727,119615.0
2020-03-03 13:05:00,56.52,56.63,56.46,56.55,154891.0,47.727,47.8199,47.6763,47.7523,154891.0
2020-03-03 13:10:00,56.56,56.65,56.38,56.41,131536.0,47.7608,47.8368,47.6088,47.6341,131536.0
2020-03-03 13:15:00,56.4,56.5,56.23,56.24,108974.0,47.6257,47.7101,47.4821,47.4906,108974.0
2020-03-03 13:20:00,56.25,56.4,56.21,56.28,106633.0,47.499,47.6257,47.4652,47.5243,106633.0
2020-03-03 13:25:00,56.27,56.32,56.04,56.31,118622.0,47.5159,47.5581,47.3217,47.5497,118622.0
2020-03-03 13:30:00,56.3,56.5,56.22,56.46,139651.0,47.5412,47.7101,47.4737,47.6763,139651.0
2020-03-03 13:35:00,56.47,56.52,56.36,56.42,112219.0,47.6848,47.727,47.5919,47.6426,112219.0
2020-03-03 13:40:00,56.42,56.42,55.96,55.96,119781.0,47.6426,47.6426,47.2541,47.2541,119781.0
2020-03-03 13:45:00,55.96,56.16,55.95,56.08,139323.0,47.2541,47.423,47.2457,47.3554,139323.0
2020-03-03 13:50:00,56.09,56.19,55.93,56.01,124354.0,47.3639,47.4483,47.2288,47.2963,124354.0
2020-03-03 13:55:00,56.01,56.07,55.91,55.93,106286.0,47.2963,47.347,47.2119,47.2288,106286.0
2020-03-03 14:00:00,55.94,56.05,55.78,55.84,174639.0,47.2372,47.3301,47.1021,47.1528,174639.0
2020-03-03 14:05:00,55.84,55.87,55.67,55.68,539031.0,47.1528,47.1781,47.0092,47.0177,539031.0
2020-03-03 14:10:00,55.69,56.03,55.67,55.96,855103.0,47.0261,47.3132,47.0092,47.2541,855103.0
2020-03-03 14:15:00,55.97,56.0,55.75,55.77,492344.0,47.2626,47.2879,47.0768,47.0937,492344.0
2020-03-03 14:20:00,55.76,56.0,55.64,55.78,610841.0,47.0852,47.2879,46.9839,47.1021,610841.0
2020-03-03 14:25:00,55.79,56.23,55.77,56.2,300485.0,47.1106,47.4821,47.0937,47.4568,300485.0
2020-03-03 14:30:00,56.2,56.38,56.08,56.35,226837.0,47.4568,47.6088,47.3554,47.5834,226837.0
2020-03-03 14:35:00,56.35,56.35,55.91,55.94,362859.0,47.5834,47.5834,47.2119,47.2372,362859.0
2020-03-03 14:40:00,55.94,56.07,55.88,55.98,279386.0,47.2372,47.347,47.1866,47.271,279386.0
2020-03-03 14:45:00,55.97,56.21,55.96,56.2,215825.0,47.2626,47.4652,47.2541,47.4568,215825.0
2020-03-03 14:50:00,56.2,56.39,56.1,56.39,494459.0,47.4568,47.6172,47.3723,47.6172,494459.0
2020-03-03 14:55:00,56.39,56.45,56.27,56.34,309398.0,47.6172,47.6679,47.5159,47.575,309398.0
2020-03-03 15:00:00,56.34,56.56,56.25,56.51,355116.0,47.575,47.7608,47.499,47.7186,355116.0
2020-03-03 15:05:00,56.5,56.5,56.25,56.3,729710.0,47.7101,47.7101,47.499,47.5412,729710.0
2020-03-03 15:10:00,56.3,56.59,56.26,56.51,254671.0,47.5412,47.7861,47.5074,47.7186,254671.0
2020-03-03 15:15:00,56.52,56.62,56.38,56.59,154676.0,47.727,47.8114,47.6088,47.7861,154676.0
2020-03-03 15:20:00,56.59,56.63,56.38,56.4,427023.0,47.7861,47.8199,47.6088,47.6257,427023.0
2020-03-03 15:25:00,56.39,56.82,56.39,56.79,593224.0,47.6172,47.9803,47.6172,47.955,593224.0
2020-03-03 15:30:00,56.8,56.8,56.23,56.35,415140.0,47.9634,47.9634,47.4821,47.5834,415140.0
2020-03-03 15:35:00,56.35,56.42,55.82,55.85,310736.0,47.5834,47.6426,47.1359,47.1612,310736.0
2020-03-03 15:40:00,55.87,56.4,55.83,56.31,280485.0,47.1781,47.6257,47.1443,47.5497,280485.0
2020-03-03 15:45:00,56.31,56.6,56.18,56.35,408366.0,47.5497,47.7945,47.4399,47.5834,408366.0
2020-03-03 15:50:00,56.35,56.41,55.82,56.14,687323.0,47.5834,47.6341,47.1359,47.4061,687323.0
2020-03-03 15:55:00,56.14,56.41,55.84,56.06,750373.0,47.4061,47.6341,47.1528,47.3386,750373.0
2020-03-04 09:30:00,56.41,57.06,56.41,56.98,681143.0,47.6341,48.183,47.6341,48.1154,681143.0
2020-03-04 09:35:00,56.96,57.0,56.62,56.83,275375.0,48.0985,48.1323,47.8114,47.9888,275375.0
2020-03-04 09:40:00,56.82,57.06,56.81,56.94,226824.0,47.9803,48.183,47.9719,48.0817,226824.0
2020-03-04 09:45:00,56.94,56.99,56.72,56.76,129757.0,48.0817,48.1239,47.8959,47.9297,129757.0
2020-03-04 09:50:00,56.77,56.97,56.74,56.88,131792.0,47.9381,48.107,47.9128,48.031,131792.0
2020-03-04 09:55:00,56.89,57.0,56.84,57.0,103812.0,48.0394,48.1323,47.9972,48.1323,103812.0
2020-03-04 10:00:00,57.0,57.05,56.82,56.98,179185.0,48.1323,48.1745,47.9803,48.1154,179185.0
2020-03-04 10:05:00,56.97,57.15,56.84,57.11,208004.0,48.107,48.259,47.9972,48.2252,208004.0
2020-03-04 10:10:00,57.11,57.26,57.03,57.24,111007.0,48.2252,48.3519,48.1577,48.335,111007.0
2020-03-04 10:15:00,57.24,57.24,57.14,57.22,112027.0,48.335,48.335,48.2505,48.3181,112027.0
2020-03-04 10:20:00,57.23,57.31,57.1,57.27,99586.0,48.3265,48.3941,48.2168,48.3603,99586.0
2020-03-04 10:25:00,57.26,57.36,57.22,57.24,117304.0,48.3519,48.4363,48.3181,48.335,117304.0
2020-03-04 10:30:00,57.25,57.25,57.04,57.1,100237.0,48.3434,48.3434,48.1661,48.2168,100237.0
2020-03-04 10:35:00,57.1,57.19,56.97,57.02,111323.0,48.2168,48.2928,48.107,48.1492,111323.0
2020-03-04 10:40:00,57.02,57.07,56.93,57.07,135648.0,48.1492,48.1914,48.0732,48.1914,135648.0
2020-03-04 10:45:00,57.06,57.12,56.97,57.03,93415.0,48.183,48.2337,48.107,48.1577,93415.0
2020-03-04 10:50:00,57.04,57.12,56.97,56.97,102536.0,48.1661,48.2337,48.107,48.107,102536.0
2020-03-04 10:55:00,57.0,57.04,56.89,57.0,134996.0,48.1323,48.1661,48.0394,48.1323,134996.0
2020-03-04 11:00:00,56.99,57.09,56.9,56.91,92948.0,48.1239,48.2083,48.0479,48.0563,92948.0
2020-03-04 11:05:00,56.91,57.02,56.79,56.92,128448.0,48.0563,48.1492,47.955,48.0648,128448.0
2020-03-04 11:10:00,56.94,57.04,56.89,57.03,103925.0,48.0817,48.1661,48.0394,48.1577,103925.0
2020-03-04 11:15:00,57.02,57.05,56.91,57.04,96100.0,48.1492,48.1745,48.0563,48.1661,96100.0
2020-03-04 11:20:00,57.05,57.06,56.92,57.0,126218.0,48.1745,48.183,48.0648,48.1323,126218.0
2020-03-04 11:25:00,56.99,57.09,56.94,57.09,111861.0,48.1239,48.2083,48.0817,48.2083,111861.0
2020-03-04 11:30:00,57.1,57.14,56.99,57.13,86364.0,48.2168,48.2505,48.1239,48.2421,86364.0
2020-03-04 11:35:00,57.12,57.15,57.0,57.07,97363.0,48.2337,48.259,48.1323,48.1914,97363.0
2020-03-04 11:40:00,57.06,57.07,56.89,57.06,107660.0,48.183,48.1914,48.0394,48.183,107660.0
2020-03-04 11:45:00,57.06,57.11,56.97,57.01,93787.0,48.183,48.2252,48.107,48.1408,93787.0
2020-03-04 11:50:00,57.0,57.13,57.0,57.07,72858.0,48.1323,48.2421,48.1323,48.1914,72858.0
2020-03-04 11:55:00,57.07,57.2,57.03,57.1,80419.0,48.1914,48.3012,48.1577,48.2168,80419.0
2020-03-04 12:00:00,57.1,57.3,57.1,57.3,77270.0,48.2168,48.3856,48.2168,48.3856,77270.0
2020-03-04 12:05:00,57.31,57.33,57.26,57.3,55229.0,48.3941,48.411,48.3519,48.3856,55229.0
2020-03-04 12:10:00,57.32,57.41,57.27,57.41,62246.0,48.4025,48.4785,48.3603,48.4785,62246.0
2020-03-04 12:15:00,57.41,57.45,57.33,57.36,62971.0,48.4785,48.5123,48.411,48.4363,62971.0
2020-03-04 12:20:00,57.36,57.48,57.35,57.48,56390.0,48.4363,48.5376,48.4279,48.5376,56390.0
2020-03-04 12:25:00,57.47,57.54,57.4,57.52,88357.0,48.5292,48.5883,48.4701,48.5714,88357.0
2020-03-04 12:30:00,57.53,57.54,57.46,57.48,44683.0,48.5799,48.5883,48.5208,48.5376,44683.0
2020-03-04 12:35:00,57.48,57.53,57.41,57.41,60586.0,48.5376,48.5799,48.4785,48.4785,60586.0
2020-03-04 12:40:00,57.42,57.49,57.37,57.49,55063.0,48.487,48.5461,48.4448,48.5461,55063.0
2020-03-04 12:45:00,57.49,57.67,57.47,57.67,85315.0,48.5461,48.6981,48.5292,48.6981,85315.0
2020-03-04 12:50:00,57.67,57.7,57.62,57.67,92479.0,48.6981,48.7234,48.6559,48.6981,92479.0
2020-03-04 12:55:00,57.68,57.72,57.57,57.7,137432.0,48.7065,48.7403,48.6136,48.7234,137432.0
2020-03-04 13:00:00,57.69,57.81,57.69,57.8,114602.0,48.715,48.8163,48.715,48.8079,114602.0
2020-03-04 13:05:00,57.8,57.9,57.77,57.78,84043.0,48.8079,48.8923,48.7825,48.791,84043.0
2020-03-04 13:10:00,57.77,57.77,57.7,57.75,52172.0,48.7825,48.7825,48.7234,48.7656,52172.0
2020-03-04 13:15:00,57.76,57.85,57.75,57.84,54552.0,48.7741,48.8501,48.7656,48.8416,54552.0
2020-03-04 13:20:00,57.85,57.9,57.82,57.85,84273.0,48.8501,48.8923,48.8247,48.8501,84273.0
2020-03-04 13:25:00,57.85,57.86,57.78,57.82,70158.0,48.8501,48.8585,48.791,48.8247,70158.0
2020-03-04 13:30:00,57.82,57.91,57.81,57.9,66902.0,48.8247,48.9007,48.8163,48.8923,66902.0
2020-03-04 13:35:00,57.91,57.95,57.83,57.87,75214.0,48.9007,48.9345,48.8332,48.867,75214.0
2020-03-04 13:40:00,57.87,57.98,57.87,57.9,101991.0,48.867,48.9599,48.867,48.8923,101991.0
2020-03-04 13:45:00,57.89,58.04,57.87,58.03,161302.0,48.8839,49.0105,48.867,49.0021,161302.0
2020-03-04 13:50:00,58.03,58.08,58.01,58.08,116470.0,49.0021,49.0443,48.9852,49.0443,116470.0
2020-03-04 13:55:00,58.08,58.12,58.04,58.07,107537.0,49.0443,49.0781,49.0105,49.0359,107537.0
2020-03-04 14:00:00,58.07,58.12,57.97,58.08,158925.0,49.0359,49.0781,48.9514,49.0443,158925.0
2020-03-04 14:05:00,58.08,58.2,58.05,58.18,103929.0,49.0443,49.1456,49.019,49.1287,103929.0
2020-03-04 14:10:00,58.18,58.24,58.15,58.23,109710.0,49.1287,49.1794,49.1034,49.171,109710.0
2020-03-04 14:15:00,58.22,58.29,58.22,58.26,120930.0,49.1625,49.2216,49.1625,49.1963,120930.0
2020-03-04 14:20:00,58.25,58.3,58.21,58.22,71378.0,49.1879,49.2301,49.1541,49.1625,71378.0
2020-03-04 14:25:00,58.22,58.34,58.22,58.3,111286.0,49.1625,49.2639,49.1625,49.2301,111286.0
2020-03-04 14:30:00,58.3,58.35,58.26,58.28,140103.0,49.2301,49.2723,49.1963,49.2132,140103.0
2020-03-04 14:35:00,58.28,58.32,58.18,58.21,141297.0,49.2132,49.247,49.1287,49.1541,141297.0
2020-03-04 14:40:00,58.21,58.24,58.17,58.2,99489.0,49.1541,49.1794,49.1203,49.1456,99489.0
2020-03-04 14:45:00,58.21,58.22,58.12,58.18,126482.0,49.1541,49.1625,49.0781,49.1287,126482.0
2020-03-04 14:50:00,58.2,58.26,58.11,58.16,152427.0,49.1456,49.1963,49.0696,49.1119,152427.0
2020-03-04 14:55:00,58.15,58.24,58.14,58.2,106030.0,49.1034,49.1794,49.095,49.1456,106030.0
2020-03-04 15:00:00,58.2,58.31,58.17,58.3,107092.0,49.1456,49.2385,49.1203,49.2301,107092.0
2020-03-04 15:05:00,58.3,58.37,58.23,58.27,153143.0,49.2301,49.2892,49.171,49.2047,153143.0
2020-03-04 15:10:00,58.28,58.4,58.24,58.36,168325.0,49.2132,49.3145,49.1794,49.2807,168325.0
2020-03-04 15:15:00,58.35,58.39,58.32,58.34,148651.0,49.2723,49.3061,49.247,49.2639,148651.0
2020-03-04 15:20:00,58.34,58.45,58.33,58.42,148997.0,49.2639,49.3567,49.2554,49.3314,148997.0
2020-03-04 15:25:00,58.43,58.52,58.42,58.52,173325.0,49.3398,49.4158,49.3314,49.4158,173325.0
2020-03-04 15:30:00,58.52,58.73,58.52,58.7,268076.0,49.4158,49.5932,49.4158,49.5678,268076.0
2020-03-04 15:35:00,58.7,58.75,58.64,58.75,242876.0,49.5678,49.6101,49.5172,49.6101,242876.0
2020-03-04 15:40:00,58.75,58.76,58.54,58.58,243499.0,49.6101,49.6185,49.4327,49.4665,243499.0
2020-03-04 15:45:00,58.58,58.64,58.43,58.48,412587.0,49.4665,49.5172,49.3398,49.3821,412587.0
2020-03-04 15:50:00,58.51,58.9,58.48,58.9,907755.0,49.4074,49.7367,49.3821,49.7367,907755.0
2020-03-04 15:55:00,58.9,59.0,58.82,58.92,1264618.0,49.7367,49.8212,49.6692,49.7536,1264618.0
2020-03-05 09:30:00,57.8,57.84,57.24,57.57,588321.0,48.8079,48.8416,48.335,48.6136,588321.0
2020-03-05 09:35:00,57.55,57.56,57.25,57.4,277005.0,48.5968,48.6052,48.3434,48.4701,277005.0
2020-03-05 09:40:00,57.4,57.58,57.35,57.51,212240.0,48.4701,48.6221,48.4279,48.563,212240.0
2020-03-05 09:45:00,57.52,57.75,57.44,57.68,197193.0,48.5714,48.7656,48.5039,48.7065,197193.0
2020-03-05 09:50:00,57.69,57.81,57.58,57.64,161576.0,48.715,48.8163,48.6221,48.6728,161576.0
2020-03-05 09:55:00,57.64,57.65,57.52,57.6,199110.0,48.6728,48.6812,48.5714,48.639,199110.0
2020-03-05 10:00:00,57.59,57.62,57.49,57.55,123759.0,48.6305,48.6559,48.5461,48.5968,123759.0
2020-03-05 10:05:00,57.55,57.59,57.48,57.55,136558.0,48.5968,48.6305,48.5376,48.5968,136558.0
2020-03-05 10:10:00,57.56,57.67,57.51,57.62,159221.0,48.6052,48.6981,48.563,48.6559,159221.0
2020-03-05 10:15:00,57.62,57.62,57.49,57.55,142583.0,48.6559,48.6559,48.5461,48.5968,142583.0
2020-03-05 10:20:00,57.55,57.65,57.43,57.51,215358.0,48.5968,48.6812,48.4954,48.563,215358.0
2020-03-05 10:25:00,57.51,57.52,57.35,57.44,180383.0,48.563,48.5714,48.4279,48.5039,180383.0
2020-03-05 10:30:00,57.45,57.66,57.44,57.62,114236.0,48.5123,48.6896,48.5039,48.6559,114236.0
2020-03-05 10:35:00,57.62,57.66,57.58,57.64,178215.0,48.6559,48.6896,48.6221,48.6728,178215.0
2020-03-05 10:40:00,57.64,57.77,57.61,57.64,122594.0,48.6728,48.7825,48.6474,48.6728,122594.0
2020-03-05 10:45:00,57.63,57.76,57.6,57.72,99757.0,48.6643,48.7741,48.639,48.7403,99757.0
2020-03-05 10:50:00,57.71,57.83,57.71,57.8,88830.0,48.7319,48.8332,48.7319,48.8079,88830.0
2020-03-05 10:55:00,57.81,57.88,57.77,57.84,138277.0,48.8163,48.8754,48.7825,48.8416,138277.0
2020-03-05 11:00:00,57.85,58.06,57.82,58.06,172103.0,48.8501,49.0274,48.8247,49.0274,172103.0
2020-03-05 11:05:00,58.05,58.17,58.01,58.03,97809.0,49.019,49.1203,48.9852,49.0021,97809.0
2020-03-05 11:10:00,58.03,58.06,57.89,58.0,79239.0,49.0021,49.0274,48.8839,48.9767,79239.0
2020-03-05 11:15:00,58.0,58.1,57.96,58.03,117723.0,48.9767,49.0612,48.943,49.0021,117723.0
2020-03-05 11:20:00,58.03,58.03,57.89,57.95,121711.0,49.0021,49.0021,48.8839,48.9345,121711.0
2020-03-05 11:25:00,57.94,58.12,57.93,58.04,139415.0,48.9261,49.0781,48.9176,49.0105,139415.0
2020-03-05 11:30:00,58.04,58.07,57.96,58.03,171539.0,49.0105,49.0359,48.943,49.0021,171539.0
2020-03-05 11:35:00,58.02,58.03,57.92,57.99,99014.0,48.9936,49.0021,48.9092,48.9683,99014.0
2020-03-05 11:40:00,58.0,58.02,57.88,57.89,104630.0,48.9767,48.9936,48.8754,48.8839,104630.0
2020-03-05 11:45:00,57.88,57.93,57.81,57.93,78701.0,48.8754,48.9176,48.8163,48.9176,78701.0
2020-03-05 11:50:00,57.93,58.0,57.84,57.9,84034.0,48.9176,48.9767,48.8416,48.8923,84034.0
2020-03-05 11:55:00,57.89,57.89,57.66,57.67,114686.0,48.8839,48.8839,48.6896,48.6981,114686.0
2020-03-05 12:00:00,57.68,57.72,57.57,57.64,100731.0,48.7065,48.7403,48.6136,48.6728,100731.0
2020-03-05 12:05:00,57.63,57.63,57.49,57.58,91907.0,48.6643,48.6643,48.5461,48.6221,91907.0
2020-03-05 12:10:00,57.57,57.64,57.52,57.58,69157.0,48.6136,48.6728,48.5714,48.6221,69157.0
2020-03-05 12:15:00,57.57,57.63,57.46,57.46,97152.0,48.6136,48.6643,48.5208,48.5208,97152.0
2020-03-05 12:20:00,57.47,57.54,57.37,57.39,91245.0,48.5292,48.5883,48.4448,48.4616,91245.0
2020-03-05 12:25:00,57.39,57.51,57.36,57.48,72463.0,48.4616,48.563,48.4363,48.5376,72463.0
2020-03-05 12:30:00,57.48,57.59,57.48,57.52,76068.0,48.5376,48.6305,48.5376,48.5714,76068.0
2020-03-05 12:35:00,57.51,57.54,57.37,57.39,78885.0,48.563,48.5883,48.4448,48.4616,78885.0
2020-03-05 12:40:00,57.39,57.41,57.2,57.21,163531.0,48.4616,48.4785,48.3012,48.3096,163531.0
2020-03-05 12:45:00,57.2,57.2,57.04,57.17,306808.0,48.3012,48.3012,48.1661,48.2759,306808.0
2020-03-05 12:50:00,57.16,57.19,57.07,57.12,229450.0,48.2674,48.2928,48.1914,48.2337,229450.0
2020-03-05 12:55:00,57.12,57.16,57.03,57.03,141369.0,48.2337,48.2674,48.1577,48.1577,141369.0
2020-03-05 13:00:00,57.02,57.1,56.94,56.95,242307.0,48.1492,48.2168,48.0817,48.0901,242307.0
2020-03-05 13:05:00,56.95,57.02,56.85,56.88,124038.0,48.0901,48.1492,48.0057,48.031,124038.0
2020-03-05 13:10:00,56.88,56.93,56.78,56.8,114324.0,48.031,48.0732,47.9465,47.9634,114324.0
2020-03-05 13:15:00,56.8,56.84,56.72,56.74,115614.0,47.9634,47.9972,47.8959,47.9128,115614.0
2020-03-05 13:20:00,56.74,56.85,56.68,56.76,92238.0,47.9128,48.0057,47.8621,47.9297,92238.0
2020-03-05 13:25:00,56.77,56.98,56.76,56.98,99408.0,47.9381,48.1154,47.9297,48.1154,99408.0
2020-03-05 13:30:00,56.98,57.07,56.95,57.02,121900.0,48.1154,48.1914,48.0901,48.1492,121900.0
2020-03-05 13:35:00,57.03,57.14,56.94,56.96,108627.0,48.1577,48.2505,48.0817,48.0985,108627.0
2020-03-05 13:40:00,56.96,57.0,56.83,56.86,131869.0,48.0985,48.1323,47.9888,48.0141,131869.0
2020-03-05 13:45:00,56.86,57.06,56.83,56.99,127989.0,48.0141,48.183,47.9888,48.1239,127989.0
2020-03-05 13:50:00,57.0,57.06,56.76,56.77,85122.0,48.1323,48.183,47.9297,47.9381,85122.0
2020-03-05 13:55:00,56.77,56.93,56.76,56.92,95549.0,47.9381,48.0732,47.9297,48.0648,95549.0
2020-03-05 14:00:00,56.92,56.92,56.69,56.7,141338.0,48.0648,48.0648,47.8705,47.879,141338.0
2020-03-05 14:05:00,56.71,56.75,56.61,56.65,87203.0,47.8874,47.9212,47.803,47.8368,87203.0
2020-03-05 14:10:00,56.64,56.87,56.61,56.82,96559.0,47.8283,48.0225,47.803,47.9803,96559.0
2020-03-05 14:15:00,56.82,56.82,56.62,56.63,103595.0,47.9803,47.9803,47.8114,47.8199,103595.0
2020-03-05 14:20:00,56.63,56.67,56.51,56.54,118204.0,47.8199,47.8537,47.7186,47.7439,118204.0
2020-03-05 14:25:00,56.54,56.62,56.47,56.57,129346.0,47.7439,47.8114,47.6848,47.7692,129346.0
2020-03-05 14:30:00,56.56,56.64,56.54,56.59,99253.0,47.7608,47.8283,47.7439,47.7861,99253.0
2020-03-05 14:35:00,56.58,56.78,56.55,56.74,101002.0,47.7777,47.9465,47.7523,47.9128,101002.0
2020-03-05 14:40:00,56.75,56.8,56.69,56.7,100161.0,47.9212,47.9634,47.8705,47.879,100161.0
2020-03-05 14:45:00,56.7,56.71,56.55,56.61,83376.0,47.879,47.8874,47.7523,47.803,83376.0
2020-03-05 14:50:00,56.62,56.7,56.51,56.51,116360.0,47.8114,47.879,47.7186,47.7186,116360.0
2020-03-05 14:55:00,56.52,56.7,56.52,56.64,104086.0,47.727,47.879,47.727,47.8283,104086.0
2020-03-05 15:00:00,56.65,56.65,56.46,56.49,145159.0,47.8368,47.8368,47.6763,47.7017,145159.0
2020-03-05 15:05:00,56.48,56.63,56.46,56.61,141632.0,47.6932,47.8199,47.6763,47.803,141632.0
2020-03-05 15:10:00,56.61,56.65,56.31,56.35,300769.0,47.803,47.8368,47.5497,47.5834,300769.0
2020-03-05 15:15:00,56.35,56.4,56.23,56.33,146816.0,47.5834,47.6257,47.4821,47.5666,146816.0
2020-03-05 15:20:00,56.32,56.38,56.26,56.33,136159.0,47.5581,47.6088,47.5074,47.5666,136159.0
2020-03-05 15:25:00,56.33,56.46,56.19,56.4,186556.0,47.5666,47.6763,47.4483,47.6257,186556.0
2020-03-05 15:30:00,56.4,56.75,56.32,56.66,275836.0,47.6257,47.9212,47.5581,47.8452,275836.0
2020-03-05 15:35:00,56.65,56.76,56.5,56.51,218973.0,47.8368,47.9297,47.7101,47.7186,218973.0
2020-03-05 15:40:00,56.51,56.57,56.33,56.53,276844.0,47.7186,47.7692,47.5666,47.7354,276844.0
2020-03-05 15:45:00,56.53,56.68,56.45,56.61,352693.0,47.7354,47.8621,47.6679,47.803,352693.0
2020-03-05 15:50:00,56.6,56.92,56.56,56.59,681534.0,47.7945,48.0648,47.7608,47.7861,681534.0
2020-03-05 15:55:00,56.59,56.89,56.54,56.72,1184052.0,47.7861,48.0394,47.7439,47.8959,1184052.0
2020-03-06 09:30:00,54.94,55.31,54.62,55.07,728865.0,46.3928,46.7052,46.1226,46.5026,728865.0
2020-03-06 09:35:00,55.1,55.13,54.64,54.85,330225.0,46.5279,46.5532,46.1395,46.3168,330225.0
2020-03-06 09:40:00,54.84,54.94,54.55,54.55,288516.0,46.3084,46.3928,46.0635,46.0635,288516.0
2020-03-06 09:45:00,54.54,54.76,54.52,54.76,287619.0,46.055,46.2408,46.0381,46.2408,287619.0
2020-03-06 09:50:00,54.76,54.79,54.58,54.66,208277.0,46.2408,46.2661,46.0888,46.1564,208277.0
2020-03-06 09:55:00,54.66,54.78,54.45,54.77,325013.0,46.1564,46.2577,45.979,46.2492,325013.0
2020-03-06 10:00:00,54.77,55.0,54.76,54.93,191354.0,46.2492,46.4435,46.2408,46.3844,191354.0
2020-03-06 10:05:00,54.94,55.1,54.93,54.98,190526.0,46.3928,46.5279,46.3844,46.4266,190526.0
2020-03-06 10:10:00,54.97,55.17,54.92,55.14,141902.0,46.4181,46.587,46.3759,46.5617,141902.0
2020-03-06 10:15:00,55.14,55.22,54.98,55.01,176902.0,46.5617,46.6292,46.4266,46.4519,176902.0
2020-03-06 10:20:00,55.0,55.04,54.91,55.03,112224.0,46.4435,46.4772,46.3675,46.4688,112224.0
2020-03-06 10:25:00,55.04,55.31,55.02,55.28,207154.0,46.4772,46.7052,46.4604,46.6799,207154.0
2020-03-06 10:30:00,55.29,55.41,55.17,55.19,195311.0,46.6883,46.7897,46.587,46.6039,195311.0
2020-03-06 10:35:00,55.19,55.35,55.06,55.34,152045.0,46.6039,46.739,46.4941,46.7306,152045.0
2020-03-06 10:40:00,55.33,55.5,55.27,55.41,177244.0,46.7221,46.8657,46.6715,46.7897,177244.0
2020-03-06 10:45:00,55.4,55.6,55.33,55.58,164376.0,46.7812,46.9501,46.7221,46.9332,164376.0
2020-03-06 10:50:00,55.58,55.64,55.47,55.52,143849.0,46.9332,46.9839,46.8403,46.8826,143849.0
2020-03-06 10:55:00,55.52,55.65,55.49,55.63,117254.0,46.8826,46.9923,46.8572,46.9755,117254.0
2020-03-06 11:00:00,55.64,55.76,55.49,55.53,156261.0,46.9839,47.0852,46.8572,46.891,156261.0
2020-03-06 11:05:00,55.52,55.55,55.46,55.47,90445.0,46.8826,46.9079,46.8319,46.8403,90445.0
2020-03-06 11:10:00,55.46,55.57,55.44,55.53,109835.0,46.8319,46.9248,46.815,46.891,109835.0
2020-03-06 11:15:00,55.53,55.68,55.51,55.54,100820.0,46.891,47.0177,46.8741,46.8995,100820.0
2020-03-06 11:20:00,55.54,55.75,55.54,55.68,194132.0,46.8995,47.0768,46.8995,47.0177,194132.0
2020-03-06 11:25:00,55.67,55.75,55.58,55.63,186834.0,47.0092,47.0768,46.9332,46.9755,186834.0
2020-03-06 11:30:00,55.61,55.91,55.61,55.86,152069.0,46.9586,47.2119,46.9586,47.1697,152069.0
2020-03-06 11:35:00,55.85,55.86,55.66,55.78,118782.0,47.1612,47.1697,47.0008,47.1021,118782.0
2020-03-06 11:40:00,55.78,55.78,55.5,55.52,112695.0,47.1021,47.1021,46.8657,46.8826,112695.0
2020-03-06 11:45:00,55.53,55.54,55.39,55.4,79565.0,46.891,46.8995,46.7728,46.7812,79565.0
2020-03-06 11:50:00,55.4,55.6,55.39,55.54,117777.0,46.7812,46.9501,46.7728,46.8995,117777.0
2020-03-06 11:55:00,55.55,55.59,55.48,55.52,88655.0,46.9079,46.9417,46.8488,46.8826,88655.0
2020-03-06 12:00:00,55.52,55.55,55.29,55.29,111619.0,46.8826,46.9079,46.6883,46.6883,111619.0
2020-03-06 12:05:00,55.29,55.34,55.24,55.25,147839.0,46.6883,46.7306,46.6461,46.6546,147839.0
2020-03-06 12:10:00,55.25,55.27,55.14,55.24,122760.0,46.6546,46.6715,46.5617,46.6461,122760.0
2020-03-06 12:15:00,55.24,55.28,55.07,55.07,132683.0,46.6461,46.6799,46.5026,46.5026,132683.0
2020-03-06 12:20:00,55.07,55.24,55.06,55.11,127009.0,46.5026,46.6461,46.4941,46.5364,127009.0
2020-03-06 12:25:00,55.11,55.13,55.01,55.04,89533.0,46.5364,46.5532,46.4519,46.4772,89533.0
2020-03-06 12:30:00,55.04,55.27,55.02,55.25,117191.0,46.4772,46.6715,46.4604,46.6546,117191.0
2020-03-06 12:35:00,55.26,55.45,55.19,55.29,196092.0,46.663,46.8235,46.6039,46.6883,196092.0
2020-03-06 12:40:00,55.29,55.37,55.23,55.37,84571.0,46.6883,46.7559,46.6377,46.7559,84571.0
2020-03-06 12:45:00,55.38,55.44,55.25,55.28,117655.0,46.7643,46.815,46.6546,46.6799,117655.0
2020-03-06 12:50:00,55.27,55.35,55.21,55.23,90693.0,46.6715,46.739,46.6208,46.6377,90693.0
2020-03-06 12:55:00,55.24,55.27,55.16,55.16,72321.0,46.6461,46.6715,46.5786,46.5786,72321.0
2020-03-06 13:00:00,55.17,55.32,55.15,55.28,90991.0,46.587,46.7137,46.5701,46.6799,90991.0
2020-03-06 13:05:00,55.28,55.42,55.27,55.3,70675.0,46.6799,46.7981,46.6715,46.6968,70675.0
2020-03-06 13:10:00,55.31,55.37,55.23,55.24,68346.0,46.7052,46.7559,46.6377,46.6461,68346.0
2020-03-06 13:15:00,55.25,55.42,55.25,55.38,75630.0,46.6546,46.7981,46.6546,46.7643,75630.0
2020-03-06 13:20:00,55.38,55.64,55.38,55.61,112261.0,46.7643,46.9839,46.7643,46.9586,112261.0
2020-03-06 13:25:00,55.61,55.61,55.41,55.42,85965.0,46.9586,46.9586,46.7897,46.7981,85965.0
2020-03-06 13:30:00,55.43,55.5,55.27,55.32,105815.0,46.8066,46.8657,46.6715,46.7137,105815.0
2020-03-06 13:35:00,55.31,55.44,55.24,55.41,83245.0,46.7052,46.815,46.6461,46.7897,83245.0
2020-03-06 13:40:00,55.4,55.48,55.3,55.36,164273.0,46.7812,46.8488,46.6968,46.7475,164273.0
2020-03-06 13:45:00,55.35,55.37,55.1,55.12,176755.0,46.739,46.7559,46.5279,46.5448,176755.0
2020-03-06 13:50:00,55.12,55.18,55.03,55.03,187929.0,46.5448,46.5955,46.4688,46.4688,187929.0
2020-03-06 13:55:00,55.03,55.13,55.02,55.05,120092.0,46.4688,46.5532,46.4604,46.4857,120092.0
2020-03-06 14:00:00,55.05,55.08,54.93,55.01,171762.0,46.4857,46.511,46.3844,46.4519,171762.0
2020-03-06 14:05:00,55.02,55.08,54.91,54.94,106031.0,46.4604,46.511,46.3675,46.3928,106031.0
2020-03-06 14:10:00,54.94,55.02,54.86,54.88,128366.0,46.3928,46.4604,46.3252,46.3421,128366.0
2020-03-06 14:15:00,54.87,54.93,54.8,54.84,110325.0,46.3337,46.3844,46.2746,46.3084,110325.0
2020-03-06 14:20:00,54.84,54.9,54.74,54.83,151983.0,46.3084,46.359,46.2239,46.2999,151983.0
2020-03-06 14:25:00,54.84,54.96,54.83,54.87,207063.0,46.3084,46.4097,46.2999,46.3337,207063.0
2020-03-06 14:30:00,54.87,54.9,54.65,54.66,132331.0,46.3337,46.359,46.1479,46.1564,132331.0
2020-03-06 14:35:00,54.66,54.67,54.47,54.48,316123.0,46.1564,46.1648,45.9959,46.0044,316123.0
2020-03-06 14:40:00,54.49,54.51,54.29,54.3,184519.0,46.0128,46.0297,45.8439,45.8524,184519.0
2020-03-06 14:45:00,54.29,54.37,54.02,54.03,264841.0,45.8439,45.9115,45.6159,45.6244,264841.0
2020-03-06 14:50:00,54.02,54.14,53.98,54.14,271186.0,45.6159,45.7173,45.5822,45.7173,271186.0
2020-03-06 14:55:00,54.15,54.24,54.06,54.11,235843.0,45.7257,45.8017,45.6497,45.6919,235843.0
2020-03-06 15:00:00,54.12,54.21,54.03,54.07,201952.0,45.7004,45.7764,45.6244,45.6581,201952.0
2020-03-06 15:05:00,54.08,54.17,54.0,54.06,245264.0,45.6666,45.7426,45.599,45.6497,245264.0
2020-03-06 15:10:00,54.05,54.31,54.04,54.14,279629.0,45.6413,45.8608,45.6328,45.7173,279629.0
2020-03-06 15:15:00,54.14,54.45,54.13,54.4,289865.0,45.7173,45.979,45.7088,45.9368,289865.0
2020-03-06 15:20:00,54.4,54.44,54.26,54.4,207888.0,45.9368,45.9706,45.8186,45.9368,207888.0
2020-03-06 15:25:00,54.4,54.48,54.24,54.28,279159.0,45.9368,46.0044,45.8017,45.8355,279159.0
2020-03-06 15:30:00,54.27,54.64,54.19,54.61,525313.0,45.827,46.1395,45.7595,46.1141,525313.0
2020-03-06 15:35:00,54.6,54.73,54.33,54.35,485221.0,46.1057,46.2155,45.8777,45.8946,485221.0
2020-03-06 15:40:00,54.35,54.81,54.34,54.78,531052.0,45.8946,46.283,45.8861,46.2577,531052.0
2020-03-06 15:45:00,54.78,54.95,54.72,54.93,626816.0,46.2577,46.4012,46.207,46.3844,626816.0
2020-03-06 15:50:00,54.94,55.36,54.93,55.13,933808.0,46.3928,46.7475,46.3844,46.5532,933808.0
2020-03-06 15:55:00,55.14,55.58,55.13,55.26,1397959.0,46.5617,46.9332,46.5532,46.663,1397959.0
2020-03-09 09:30:00,52.05,52.38,51.81,52.24,717979.0,43.9524,44.2311,43.7497,44.1128,717979.0
2020-03-09 09:35:00,52.24,52.24,52.24,52.24,0.0,44.1128,44.1128,44.1128,44.1128,0.0
2020-03-09 09:40:00,52.24,52.24,52.24,52.24,0.0,44.1128,44.1128,44.1128,44.1128,0.0
2020-03-09 09:45:00,52.0,52.25,51.91,51.96,128219.0,43.9102,44.1213,43.8342,43.8764,128219.0
2020-03-09 09:50:00,51.98,52.53,51.94,52.37,759721.0,43.8933,44.3577,43.8595,44.2226,759721.0
2020-03-09 09:55:00,52.4,53.1,52.35,52.81,586962.0,44.248,44.8391,44.2057,44.5942,586962.0
2020-03-09 10:00:00,52.78,52.92,52.49,52.68,492408.0,44.5688,44.6871,44.324,44.4844,492408.0
2020-03-09 10:05:00,52.67,53.36,52.5,53.29,368453.0,44.476,45.0586,44.3324,44.9995,368453.0
2020-03-09 10:10:00,53.28,53.35,52.74,52.88,216191.0,44.9911,45.0502,44.5351,44.6533,216191.0
2020-03-09 10:15:00,52.89,53.14,52.83,52.94,329072.0,44.6617,44.8728,44.6111,44.7039,329072.0
2020-03-09 10:20:00,52.96,52.99,52.63,52.83,299435.0,44.7208,44.7462,44.4422,44.6111,299435.0
2020-03-09 10:25:00,52.83,53.38,52.73,53.04,395526.0,44.6111,45.0755,44.5266,44.7884,395526.0
2020-03-09 10:30:00,53.03,53.18,52.94,53.11,250740.0,44.7799,44.9066,44.7039,44.8475,250740.0
2020-03-09 10:35:00,53.1,53.19,52.89,53.19,247632.0,44.8391,44.9151,44.6617,44.9151,247632.0
2020-03-09 10:40:00,53.19,53.23,52.91,52.97,283620.0,44.9151,44.9488,44.6786,44.7293,283620.0
2020-03-09 10:45:00,52.98,53.08,52.81,52.86,231000.0,44.7377,44.8222,44.5942,44.6364,231000.0
2020-03-09 10:50:00,52.85,52.86,52.61,52.71,295269.0,44.6279,44.6364,44.4253,44.5097,295269.0
2020-03-09 10:55:00,52.71,52.76,52.06,52.27,294887.0,44.5097,44.552,43.9609,44.1382,294887.0
2020-03-09 11:00:00,52.28,52.39,52.17,52.3,243929.0,44.1466,44.2395,44.0537,44.1635,243929.0
2020-03-09 11:05:00,52.29,52.57,52.22,52.56,443660.0,44.1551,44.3915,44.096,44.3831,443660.0
2020-03-09 11:10:00,52.55,52.77,52.54,52.71,145981.0,44.3746,44.5604,44.3662,44.5097,145981.0
2020-03-09 11:15:00,52.7,53.18,52.67,53.13,187674.0,44.5013,44.9066,44.476,44.8644,187674.0
2020-03-09 11:20:00,53.14,53.24,53.02,53.17,167302.0,44.8728,44.9573,44.7715,44.8982,167302.0
2020-03-09 11:25:00,53.18,53.21,52.95,53.07,149947.0,44.9066,44.9319,44.7124,44.8137,149947.0
2020-03-09 11:30:00,53.06,53.06,52.87,53.04,167553.0,44.8053,44.8053,44.6448,44.7884,167553.0
2020-03-09 11:35:00,53.02,53.42,53.01,53.22,156136.0,44.7715,45.1093,44.7631,44.9404,156136.0
2020-03-09 11:40:00,53.23,53.47,53.22,53.47,168378.0,44.9488,45.1515,44.9404,45.1515,168378.0
2020-03-09 11:45:00,53.47,53.58,53.36,53.51,183431.0,45.1515,45.2444,45.0586,45.1853,183431.0
2020-03-09 11:50:00,53.5,53.57,53.24,53.29,114819.0,45.1768,45.2359,44.9573,44.9995,114819.0
2020-03-09 11:55:00,53.27,53.3,53.09,53.11,137867.0,44.9826,45.0079,44.8306,44.8475,137867.0
2020-03-09 12:00:00,53.09,53.12,52.84,52.88,147506.0,44.8306,44.8559,44.6195,44.6533,147506.0
2020-03-09 12:05:00,52.87,53.23,52.86,53.19,119738.0,44.6448,44.9488,44.6364,44.9151,119738.0
2020-03-09 12:10:00,53.18,53.31,53.12,53.16,141476.0,44.9066,45.0164,44.8559,44.8897,141476.0
2020-03-09 12:15:00,53.16,53.23,52.97,53.03,255093.0,44.8897,44.9488,44.7293,44.7799,255093.0
2020-03-09 12:20:00,53.03,53.2,52.94,53.07,212535.0,44.7799,44.9235,44.7039,44.8137,212535.0
2020-03-09 12:25:00,53.06,53.1,52.88,52.89,169204.0,44.8053,44.8391,44.6533,44.6617,169204.0
2020-03-09 12:30:00,52.9,53.06,52.7,52.73,194461.0,44.6702,44.8053,44.5013,44.5266,194461.0
2020-03-09 12:35:00,52.74,52.77,52.55,52.73,219472.0,44.5351,44.5604,44.3746,44.5266,219472.0
2020-03-09 12:40:00,52.73,52.78,52.52,52.54,462963.0,44.5266,44.5688,44.3493,44.3662,462963.0
2020-03-09 12:45:00,52.54,52.59,52.44,52.51,259704.0,44.3662,44.4084,44.2817,44.3408,259704.0
2020-03-09 12:50:00,52.51,52.72,52.48,52.71,132354.0,44.3408,44.5182,44.3155,44.5097,132354.0
2020-03-09 12:55:00,52.7,52.77,52.62,52.74,128767.0,44.5013,44.5604,44.4337,44.5351,128767.0
2020-03-09 13:00:00,52.74,52.88,52.62,52.62,209619.0,44.5351,44.6533,44.4337,44.4337,209619.0
2020-03-09 13:05:00,52.62,52.72,52.48,52.59,139767.0,44.4337,44.5182,44.3155,44.4084,139767.0
2020-03-09 13:10:00,52.58,52.79,52.53,52.78,143714.0,44.4,44.5773,44.3577,44.5688,143714.0
2020-03-09 13:15:00,52.76,52.76,52.57,52.59,84007.0,44.552,44.552,44.3915,44.4084,84007.0
2020-03-09 13:20:00,52.59,52.62,52.42,52.6,106822.0,44.4084,44.4337,44.2648,44.4168,106822.0
2020-03-09 13:25:00,52.6,52.63,52.37,52.45,157273.0,44.4168,44.4422,44.2226,44.2902,157273.0
2020-03-09 13:30:00,52.45,52.45,52.17,52.18,152738.0,44.2902,44.2902,44.0537,44.0622,152738.0
2020-03-09 13:35:00,52.19,52.26,52.09,52.12,233683.0,44.0706,44.1297,43.9862,44.0115,233683.0
2020-03-09 13:40:00,52.12,52.18,51.92,51.99,167356.0,44.0115,44.0622,43.8426,43.9017,167356.0
2020-03-09 13:45:00,51.98,52.17,51.94,52.12,188381.0,43.8933,44.0537,43.8595,44.0115,188381.0
2020-03-09 13:50:00,52.13,52.13,51.78,51.82,135644.0,44.02,44.02,43.7244,43.7582,135644.0
2020-03-09 13:55:00,51.82,51.96,51.74,51.9,242676.0,43.7582,43.8764,43.6906,43.8257,242676.0
2020-03-09 14:00:00,51.91,52.0,51.6,51.62,307671.0,43.8342,43.9102,43.5724,43.5893,307671.0
2020-03-09 14:05:00,51.62,51.9,51.55,51.62,294263.0,43.5893,43.8257,43.5302,43.5893,294263.0
2020-03-09 14:10:00,51.61,51.9,51.56,51.89,230414.0,43.5809,43.8257,43.5386,43.8173,230414.0
2020-03-09 14:15:00,51.89,52.22,51.89,52.09,174045.0,43.8173,44.096,43.8173,43.9862,174045.0
2020-03-09 14:20:00,52.1,52.31,52.1,52.15,225036.0,43.9946,44.172,43.9946,44.0368,225036.0
2020-03-09 14:25:00,52.16,52.16,51.96,51.96,230705.0,44.0453,44.0453,43.8764,43.8764,230705.0
2020-03-09 14:30:00,51.96,52.07,51.83,51.98,252539.0,43.8764,43.9693,43.7666,43.8933,252539.0
2020-03-09 14:35:00,51.97,52.09,51.75,52.06,245818.0,43.8849,43.9862,43.6991,43.9609,245818.0
2020-03-09 14:40:00,52.05,52.09,51.47,51.6,244346.0,43.9524,43.9862,43.4626,43.5724,244346.0
2020-03-09 14:45:00,51.57,51.95,51.52,51.71,200248.0,43.5471,43.868,43.5049,43.6653,200248.0
2020-03-09 14:50:00,51.72,52.27,51.72,52.22,270570.0,43.6737,44.1382,43.6737,44.096,270570.0
2020-03-09 14:55:00,52.22,52.33,52.08,52.1,235078.0,44.096,44.1888,43.9777,43.9946,235078.0
2020-03-09 15:00:00,52.09,52.45,51.92,52.32,368438.0,43.9862,44.2902,43.8426,44.1804,368438.0
2020-03-09 15:05:00,52.33,52.34,52.06,52.19,290019.0,44.1888,44.1973,43.9609,44.0706,290019.0
2020-03-09 15:10:00,52.19,52.19,51.89,51.9,235407.0,44.0706,44.0706,43.8173,43.8257,235407.0
2020-03-09 15:15:00,51.9,52.27,51.86,52.04,303546.0,43.8257,44.1382,43.792,43.944,303546.0
2020-03-09 15:20:00,52.05,52.36,51.87,52.29,288116.0,43.9524,44.2142,43.8004,44.1551,288116.0
2020-03-09 15:25:00,52.28,52.54,52.12,52.15,315627.0,44.1466,44.3662,44.0115,44.0368,315627.0
2020-03-09 15:30:00,52.14,52.18,51.83,52.0,416656.0,44.0284,44.0622,43.7666,43.9102,416656.0
2020-03-09 15:35:00,52.0,52.62,51.99,52.56,447094.0,43.9102,44.4337,43.9017,44.3831,447094.0
2020-03-09 15:40:00,52.55,52.8,52.44,52.62,632620.0,44.3746,44.5857,44.2817,44.4337,632620.0
2020-03-09 15:45:00,52.62,52.76,52.3,52.49,517762.0,44.4337,44.552,44.1635,44.324,517762.0
2020-03-09 15:50:00,52.5,52.55,52.12,52.5,798347.0,44.3324,44.3746,44.0115,44.3324,798347.0
2020-03-09 15:55:00,52.49,52.5,51.83,51.84,1667474.0,44.324,44.3324,43.7666,43.7751,1667474.0
2020-03-10 09:30:00,53.2,53.24,52.73,53.22,833859.0,44.9235,44.9573,44.5266,44.9404,833859.0
2020-03-10 09:35:00,53.22,53.26,52.96,53.22,318426.0,44.9404,44.9742,44.7208,44.9404,318426.0
2020-03-10 09:40:00,53.22,53.25,52.74,52.88,278926.0,44.9404,44.9657,44.5351,44.6533,278926.0
2020-03-10 09:45:00,52.89,52.89,52.56,52.74,267646.0,44.6617,44.6617,44.3831,44.5351,267646.0
2020-03-10 09:50:00,52.73,52.81,52.66,52.79,233182.0,44.5266,44.5942,44.4675,44.5773,233182.0
2020-03-10 09:55:00,52.79,52.94,52.66,52.75,396820.0,44.5773,44.7039,44.4675,44.5435,396820.0
2020-03-10 10:00:00,52.75,52.89,52.67,52.86,143246.0,44.5435,44.6617,44.476,44.6364,143246.0
2020-03-10 10:05:00,52.85,52.93,52.79,52.88,273864.0,44.6279,44.6955,44.5773,44.6533,273864.0
2020-03-10 10:10:00,52.88,53.24,52.87,53.2,166692.0,44.6533,44.9573,44.6448,44.9235,166692.0
2020-03-10 10:15:00,53.2,53.25,53.01,53.21,206140.0,44.9235,44.9657,44.7631,44.9319,206140.0
2020-03-10 10:20:00,53.21,53.28,52.92,52.92,371608.0,44.9319,44.9911,44.6871,44.6871,371608.0
2020-03-10 10:25:00,52.93,52.94,52.66,52.67,172821.0,44.6955,44.7039,44.4675,44.476,172821.0
2020-03-10 10:30:00,52.67,52.68,52.36,52.49,275514.0,44.476,44.4844,44.2142,44.324,275514.0
2020-03-10 10:35:00,52.48,52.52,52.28,52.34,296803.0,44.3155,44.3493,44.1466,44.1973,296803.0
2020-03-10 10:40:00,52.34,52.37,52.16,52.23,358011.0,44.1973,44.2226,44.0453,44.1044,358011.0
2020-03-10 10:45:00,52.23,52.43,52.15,52.17,238063.0,44.1044,44.2733,44.0368,44.0537,238063.0
2020-03-10 10:50:00,52.17,52.26,52.04,52.06,208106.0,44.0537,44.1297,43.944,43.9609,208106.0
2020-03-10 10:55:00,52.05,52.22,51.87,51.87,455614.0,43.9524,44.096,43.8004,43.8004,455614.0
2020-03-10 11:00:00,51.87,52.12,51.87,52.04,198313.0,43.8004,44.0115,43.8004,43.944,198313.0
2020-03-10 11:05:00,52.04,52.24,52.02,52.15,326323.0,43.944,44.1128,43.9271,44.0368,326323.0
2020-03-10 11:10:00,52.14,52.17,51.88,51.91,370506.0,44.0284,44.0537,43.8089,43.8342,370506.0
2020-03-10 11:15:00,51.91,52.05,51.82,51.89,245160.0,43.8342,43.9524,43.7582,43.8173,245160.0
2020-03-10 11:20:00,51.91,51.96,51.53,51.55,163170.0,43.8342,43.8764,43.5133,43.5302,163170.0
2020-03-10 11:25:00,51.56,51.69,51.31,51.32,326520.0,43.5386,43.6484,43.3275,43.336,326520.0
2020-03-10 11:30:00,51.31,51.61,51.17,51.5,252542.0,43.3275,43.5809,43.2093,43.488,252542.0
2020-03-10 11:35:00,51.49,51.63,51.33,51.62,223942.0,43.4795,43.5977,43.3444,43.5893,223942.0
2020-03-10 11:40:00,51.62,51.87,51.53,51.83,270230.0,43.5893,43.8004,43.5133,43.7666,270230.0
2020-03-10 11:45:00,51.83,51.97,51.76,51.85,189512.0,43.7666,43.8849,43.7075,43.7835,189512.0
2020-03-10 11:50:00,51.84,51.93,51.57,51.66,185348.0,43.7751,43.8511,43.5471,43.6231,185348.0
2020-03-10 11:55:00,51.66,51.74,51.44,51.58,122193.0,43.6231,43.6906,43.4373,43.5555,122193.0
2020-03-10 12:00:00,51.59,52.1,51.59,51.82,185220.0,43.564,43.9946,43.564,43.7582,185220.0
2020-03-10 12:05:00,51.84,52.02,51.75,51.98,195342.0,43.7751,43.9271,43.6991,43.8933,195342.0
2020-03-10 12:10:00,52.0,52.4,52.0,52.31,157017.0,43.9102,44.248,43.9102,44.172,157017.0
2020-03-10 12:15:00,52.31,52.5,52.22,52.33,152961.0,44.172,44.3324,44.096,44.1888,152961.0
2020-03-10 12:20:00,52.33,52.33,52.07,52.19,149516.0,44.1888,44.1888,43.9693,44.0706,149516.0
2020-03-10 12:25:00,52.19,52.19,51.82,51.83,218482.0,44.0706,44.0706,43.7582,43.7666,218482.0
2020-03-10 12:30:00,51.83,51.83,51.46,51.54,207002.0,43.7666,43.7666,43.4542,43.5217,207002.0
2020-03-10 12:35:00,51.53,51.8,51.43,51.75,130819.0,43.5133,43.7413,43.4289,43.6991,130819.0
2020-03-10 12:40:00,51.77,52.03,51.59,52.02,155714.0,43.716,43.9355,43.564,43.9271,155714.0
2020-03-10 12:45:00,52.02,52.11,51.87,51.95,182836.0,43.9271,44.0031,43.8004,43.868,182836.0
2020-03-10 12:50:00,51.94,52.22,51.85,52.18,167011.0,43.8595,44.096,43.7835,44.0622,167011.0
2020-03-10 12:55:00,52.19,52.26,52.06,52.06,146937.0,44.0706,44.1297,43.9609,43.9609,146937.0
2020-03-10 13:00:00,52.07,52.08,51.75,51.91,338917.0,43.9693,43.9777,43.6991,43.8342,338917.0
2020-03-10 13:05:00,51.91,52.32,51.84,52.22,376470.0,43.8342,44.1804,43.7751,44.096,376470.0
2020-03-10 13:10:00,52.22,52.27,52.0,52.18,349509.0,44.096,44.1382,43.9102,44.0622,349509.0
2020-03-10 13:15:00,52.19,52.34,52.03,52.21,366511.0,44.0706,44.1973,43.9355,44.0875,366511.0
2020-03-10 13:20:00,52.22,52.38,52.16,52.26,279900.0,44.096,44.2311,44.0453,44.1297,279900.0
2020-03-10 13:25:00,52.26,52.26,51.97,52.01,236770.0,44.1297,44.1297,43.8849,43.9186,236770.0
2020-03-10 13:30:00,52.01,52.23,51.86,52.17,514334.0,43.9186,44.1044,43.792,44.0537,514334.0
2020-03-10 13:35:00,52.19,52.19,51.74,51.83,258344.0,44.0706,44.0706,43.6906,43.7666,258344.0
2020-03-10 13:40:00,51.84,51.98,51.66,51.88,208033.0,43.7751,43.8933,43.6231,43.8089,208033.0
2020-03-10 13:45:00,51.89,51.9,51.66,51.73,124110.0,43.8173,43.8257,43.6231,43.6822,124110.0
2020-03-10 13:50:00,51.73,51.85,51.63,51.66,183818.0,43.6822,43.7835,43.5977,43.6231,183818.0
2020-03-10 13:55:00,51.67,51.87,51.62,51.84,161715.0,43.6315,43.8004,43.5893,43.7751,161715.0
2020-03-10 14:00:00,51.84,51.87,51.63,51.79,144629.0,43.7751,43.8004,43.5977,43.7329,144629.0
2020-03-10 14:05:00,51.79,51.95,51.62,51.91,200648.0,43.7329,43.868,43.5893,43.8342,200648.0
2020-03-10 14:10:00,51.91,52.03,51.8,51.99,164759.0,43.8342,43.9355,43.7413,43.9017,164759.0
2020-03-10 14:15:00,51.98,52.02,51.78,51.89,146926.0,43.8933,43.9271,43.7244,43.8173,146926.0
2020-03-10 14:20:00,51.9,52.01,51.6,51.62,182813.0,43.8257,43.9186,43.5724,43.5893,182813.0
2020-03-10 14:25:00,51.6,51.94,51.59,51.86,174526.0,43.5724,43.8595,43.564,43.792,174526.0
2020-03-10 14:30:00,51.88,52.06,51.84,52.02,105640.0,43.8089,43.9609,43.7751,43.9271,105640.0
2020-03-10 14:35:00,52.03,52.12,51.89,51.92,152190.0,43.9355,44.0115,43.8173,43.8426,152190.0
2020-03-10 14:40:00,51.93,52.33,51.89,52.2,265903.0,43.8511,44.1888,43.8173,44.0791,265903.0
2020-03-10 14:45:00,52.2,52.52,52.15,52.48,294898.0,44.0791,44.3493,44.0368,44.3155,294898.0
2020-03-10 14:50:00,52.49,52.5,52.23,52.36,232477.0,44.324,44.3324,44.1044,44.2142,232477.0
2020-03-10 14:55:00,52.38,52.47,52.1,52.2,270127.0,44.2311,44.3071,43.9946,44.0791,270127.0
2020-03-10 15:00:00,52.21,52.61,52.11,52.57,337118.0,44.0875,44.4253,44.0031,44.3915,337118.0
2020-03-10 15:05:00,52.58,52.71,52.52,52.55,222942.0,44.4,44.5097,44.3493,44.3746,222942.0
2020-03-10 15:10:00,52.55,52.81,52.54,52.69,193194.0,44.3746,44.5942,44.3662,44.4928,193194.0
2020-03-10 15:15:00,52.7,53.23,52.58,53.16,319928.0,44.5013,44.9488,44.4,44.8897,319928.0
2020-03-10 15:20:00,53.16,53.37,53.02,53.1,265756.0,44.8897,45.0671,44.7715,44.8391,265756.0
2020-03-10 15:25:00,53.09,53.12,52.75,52.83,221181.0,44.8306,44.8559,44.5435,44.6111,221181.0
2020-03-10 15:30:00,52.83,53.07,52.56,52.79,336731.0,44.6111,44.8137,44.3831,44.5773,336731.0
2020-03-10 15:35:00,52.79,53.25,52.7,53.19,309520.0,44.5773,44.9657,44.5013,44.9151,309520.0
2020-03-10 15:40:00,53.19,53.35,53.01,53.04,313959.0,44.9151,45.0502,44.7631,44.7884,313959.0
2020-03-10 15:45:00,53.05,53.39,53.04,53.33,472205.0,44.7968,45.0839,44.7884,45.0333,472205.0
2020-03-10 15:50:00,53.33,53.67,53.28,53.66,850247.0,45.0333,45.3204,44.9911,45.3119,850247.0
2020-03-10 15:55:00,53.66,53.8,53.4,53.67,1637407.0,45.3119,45.4302,45.0924,45.3204,1637407.0
2020-03-11 09:30:00,52.35,52.47,52.14,52.32,594045.0,44.2057,44.3071,44.0284,44.1804,594045.0
2020-03-11 09:35:00,52.3,52.51,52.18,52.19,208301.0,44.1635,44.3408,44.0622,44.0706,208301.0
2020-03-11 09:40:00,52.18,52.36,52.04,52.26,288682.0,44.0622,44.2142,43.944,44.1297,288682.0
2020-03-11 09:45:00,52.25,52.3,52.14,52.22,164839.0,44.1213,44.1635,44.0284,44.096,164839.0
2020-03-11 09:50:00,52.22,52.39,52.11,52.28,162384.0,44.096,44.2395,44.0031,44.1466,162384.0
2020-03-11 09:55:00,52.27,52.57,52.18,52.55,121518.0,44.1382,44.3915,44.0622,44.3746,121518.0
2020-03-11 10:00:00,52.55,52.65,52.44,52.48,114030.0,44.3746,44.4591,44.2817,44.3155,114030.0
2020-03-11 10:05:00,52.48,52.65,52.44,52.58,110345.0,44.3155,44.4591,44.2817,44.4,110345.0
2020-03-11 10:10:00,52.59,52.61,52.39,52.53,142007.0,44.4084,44.4253,44.2395,44.3577,142007.0
2020-03-11 10:15:00,52.52,52.62,52.47,52.5,228901.0,44.3493,44.4337,44.3071,44.3324,228901.0
2020-03-11 10:20:00,52.5,52.52,52.35,52.41,193130.0,44.3324,44.3493,44.2057,44.2564,193130.0
2020-03-11 10:25:00,52.41,52.61,52.35,52.39,151299.0,44.2564,44.4253,44.2057,44.2395,151299.0
2020-03-11 10:30:00,52.38,52.62,52.3,52.6,143777.0,44.2311,44.4337,44.1635,44.4168,143777.0
2020-03-11 10:35:00,52.6,52.63,52.3,52.35,141985.0,44.4168,44.4422,44.1635,44.2057,141985.0
2020-03-11 10:40:00,52.34,52.34,52.15,52.19,135708.0,44.1973,44.1973,44.0368,44.0706,135708.0
2020-03-11 10:45:00,52.19,52.5,52.16,52.19,157127.0,44.0706,44.3324,44.0453,44.0706,157127.0
2020-03-11 10:50:00,52.21,52.34,52.13,52.29,166823.0,44.0875,44.1973,44.02,44.1551,166823.0
2020-03-11 10:55:00,52.29,52.4,52.24,52.33,281555.0,44.1551,44.248,44.1128,44.1888,281555.0
2020-03-11 11:00:00,52.34,52.55,52.25,52.25,192360.0,44.1973,44.3746,44.1213,44.1213,192360.0
2020-03-11 11:05:00,52.25,52.29,52.01,52.17,154795.0,44.1213,44.1551,43.9186,44.0537,154795.0
2020-03-11 11:10:00,52.17,52.37,52.13,52.3,137927.0,44.0537,44.2226,44.02,44.1635,137927.0
2020-03-11 11:15:00,52.29,52.33,51.96,51.98,155998.0,44.1551,44.1888,43.8764,43.8933,155998.0
2020-03-11 11:20:00,51.99,52.0,51.77,51.79,130033.0,43.9017,43.9102,43.716,43.7329,130033.0
2020-03-11 11:25:00,51.78,51.89,51.77,51.82,130040.0,43.7244,43.8173,43.716,43.7582,130040.0
2020-03-11 11:30:00,51.83,52.02,51.75,52.02,133915.0,43.7666,43.9271,43.6991,43.9271,133915.0
2020-03-11 11:35:00,52.01,52.16,51.9,52.14,131582.0,43.9186,44.0453,43.8257,44.0284,131582.0
2020-03-11 11:40:00,52.15,52.2,51.94,51.95,101432.0,44.0368,44.0791,43.8595,43.868,101432.0
2020-03-11 11:45:00,51.96,52.05,51.86,51.99,102714.0,43.8764,43.9524,43.792,43.9017,102714.0
2020-03-11 11:50:00,52.0,52.06,51.84,51.9,102508.0,43.9102,43.9609,43.7751,43.8257,102508.0
2020-03-11 11:55:00,51.9,52.06,51.82,52.03,119896.0,43.8257,43.9609,43.7582,43.9355,119896.0
2020-03-11 12:00:00,52.04,52.14,51.88,52.12,85824.0,43.944,44.0284,43.8089,44.0115,85824.0
2020-03-11 12:05:00,52.12,52.22,52.05,52.19,98317.0,44.0115,44.096,43.9524,44.0706,98317.0
2020-03-11 12:10:00,52.19,52.32,52.11,52.29,77041.0,44.0706,44.1804,44.0031,44.1551,77041.0
2020-03-11 12:15:00,52.29,52.38,52.22,52.32,134284.0,44.1551,44.2311,44.096,44.1804,134284.0
2020-03-11 12:20:00,52.32,52.37,52.08,52.09,140578.0,44.1804,44.2226,43.9777,43.9862,140578.0
2020-03-11 12:25:00,52.09,52.09,51.78,51.79,193406.0,43.9862,43.9862,43.7244,43.7329,193406.0
2020-03-11 12:30:00,51.78,51.92,51.71,51.78,108712.0,43.7244,43.8426,43.6653,43.7244,108712.0
2020-03-11 12:35:00,51.8,51.86,51.71,51.75,87944.0,43.7413,43.792,43.6653,43.6991,87944.0
2020-03-11 12:40:00,51.75,51.79,51.51,51.59,193674.0,43.6991,43.7329,43.4964,43.564,193674.0
2020-03-11 12:45:00,51.61,51.71,51.52,51.56,134779.0,43.5809,43.6653,43.5049,43.5386,134779.0
2020-03-11 12:50:00,51.57,51.75,51.52,51.63,91275.0,43.5471,43.6991,43.5049,43.5977,91275.0
2020-03-11 12:55:00,51.62,51.84,51.57,51.83,112683.0,43.5893,43.7751,43.5471,43.7666,112683.0
2020-03-11 13:00:00,51.82,51.84,51.59,51.63,126647.0,43.7582,43.7751,43.564,43.5977,126647.0
2020-03-11 13:05:00,51.62,51.65,51.5,51.52,208317.0,43.5893,43.6146,43.488,43.5049,208317.0
2020-03-11 13:10:00,51.53,51.67,51.5,51.61,137986.0,43.5133,43.6315,43.488,43.5809,137986.0
2020-03-11 13:15:00,51.6,51.94,51.6,51.91,210087.0,43.5724,43.8595,43.5724,43.8342,210087.0
2020-03-11 13:20:00,51.91,52.01,51.88,51.94,208322.0,43.8342,43.9186,43.8089,43.8595,208322.0
2020-03-11 13:25:00,51.94,52.12,51.91,52.03,157133.0,43.8595,44.0115,43.8342,43.9355,157133.0
2020-03-11 13:30:00,52.03,52.11,51.95,52.0,91671.0,43.9355,44.0031,43.868,43.9102,91671.0
2020-03-11 13:35:00,52.0,52.04,51.95,51.99,129478.0,43.9102,43.944,43.868,43.9017,129478.0
2020-03-11 13:40:00,51.99,52.01,51.91,51.97,205549.0,43.9017,43.9186,43.8342,43.8849,205549.0
2020-03-11 13:45:00,51.96,52.25,51.93,52.21,167803.0,43.8764,44.1213,43.8511,44.0875,167803.0
2020-03-11 13:50:00,52.21,52.22,51.97,52.03,143457.0,44.0875,44.096,43.8849,43.9355,143457.0
2020-03-11 13:55:00,52.04,52.2,52.04,52.08,128504.0,43.944,44.0791,43.944,43.9777,128504.0
2020-03-11 14:00:00,52.07,52.14,51.83,51.83,118203.0,43.9693,44.0284,43.7666,43.7666,118203.0
2020-03-11 14:05:00,51.84,51.94,51.68,51.7,136751.0,43.7751,43.8595,43.64,43.6569,136751.0
2020-03-11 14:10:00,51.71,51.79,51.7,51.75,140398.0,43.6653,43.7329,43.6569,43.6991,140398.0
2020-03-11 14:15:00,51.75,51.89,51.7,51.72,152999.0,43.6991,43.8173,43.6569,43.6737,152999.0
2020-03-11 14:20:00,51.71,51.79,51.66,51.72,147033.0,43.6653,43.7329,43.6231,43.6737,147033.0
2020-03-11 14:25:00,51.71,51.79,51.59,51.62,201129.0,43.6653,43.7329,43.564,43.5893,201129.0
2020-03-11 14:30:00,51.61,51.89,51.6,51.69,225895.0,43.5809,43.8173,43.5724,43.6484,225895.0
2020-03-11 14:35:00,51.71,51.85,51.61,51.78,174222.0,43.6653,43.7835,43.5809,43.7244,174222.0
2020-03-11 14:40:00,51.77,51.99,51.65,51.69,264187.0,43.716,43.9017,43.6146,43.6484,264187.0
2020-03-11 14:45:00,51.69,51.81,51.58,51.58,175825.0,43.6484,43.7497,43.5555,43.5555,175825.0
2020-03-11 14:50:00,51.6,51.74,51.46,51.58,272801.0,43.5724,43.6906,43.4542,43.5555,272801.0
2020-03-11 14:55:00,51.57,51.7,51.46,51.47,214074.0,43.5471,43.6569,43.4542,43.4626,214074.0
2020-03-11 15:00:00,51.47,51.58,51.33,51.36,230909.0,43.4626,43.5555,43.3444,43.3698,230909.0
2020-03-11 15:05:00,51.36,51.38,51.15,51.32,354537.0,43.3698,43.3866,43.1924,43.336,354537.0
2020-03-11 15:10:00,51.33,51.45,51.14,51.16,190812.0,43.3444,43.4458,43.184,43.2009,190812.0
2020-03-11 15:15:00,51.16,51.51,51.16,51.49,327837.0,43.2009,43.4964,43.2009,43.4795,327837.0
2020-03-11 15:20:00,51.5,51.52,51.17,51.18,321555.0,43.488,43.5049,43.2093,43.2178,321555.0
2020-03-11 15:25:00,51.2,51.69,51.2,51.64,343817.0,43.2346,43.6484,43.2346,43.6062,343817.0
2020-03-11 15:30:00,51.63,52.08,51.55,51.94,619253.0,43.5977,43.9777,43.5302,43.8595,619253.0
2020-03-11 15:35:00,51.94,52.26,51.81,52.13,504873.0,43.8595,44.1297,43.7497,44.02,504873.0
2020-03-11 15:40:00,52.14,52.29,52.02,52.1,563533.0,44.0284,44.1551,43.9271,43.9946,563533.0
2020-03-11 15:45:00,52.1,52.41,51.94,52.24,600645.0,43.9946,44.2564,43.8595,44.1128,600645.0
2020-03-11 15:50:00,52.2,52.49,51.78,52.13,930868.0,44.0791,44.324,43.7244,44.02,930868.0
2020-03-11 15:55:00,52.12,52.39,52.11,52.2,1453868.0,44.0115,44.2395,44.0031,44.0791,1453868.0
2020-03-12 09:30:00,48.54,48.84,46.69,48.03,1801951.0,40.9885,41.2418,39.4263,40.5578,1801951.0
2020-03-12 09:35:00,48.05,48.38,48.04,48.33,75874.0,40.5747,40.8534,40.5663,40.8111,75874.0
2020-03-12 09:40:00,48.33,48.33,48.33,48.33,0.0,40.8111,40.8111,40.8111,40.8111,0.0
2020-03-12 09:45:00,48.33,48.33,48.33,48.33,0.0,40.8111,40.8111,40.8111,40.8111,0.0
2020-03-12 09:50:00,47.66,47.97,46.71,47.48,473322.0,40.2454,40.5071,39.4432,40.0934,473322.0
2020-03-12 09:55:00,47.46,49.3,47.37,49.26,496605.0,40.0765,41.6302,40.0005,41.5965,496605.0
2020-03-12 10:00:00,49.24,49.24,48.06,48.11,344598.0,41.5796,41.5796,40.5831,40.6254,344598.0
2020-03-12 10:05:00,48.11,48.27,47.68,47.74,485621.0,40.6254,40.7605,40.2623,40.3129,485621.0
2020-03-12 10:10:00,47.74,48.48,47.71,48.34,482532.0,40.3129,40.9378,40.2876,40.8196,482532.0
2020-03-12 10:15:00,48.37,48.64,48.31,48.43,523742.0,40.8449,41.0729,40.7943,40.8956,523742.0
2020-03-12 10:20:00,48.44,48.51,48.19,48.39,360575.0,40.904,40.9631,40.6929,40.8618,360575.0
2020-03-12 10:25:00,48.4,48.92,48.36,48.65,388475.0,40.8702,41.3094,40.8365,41.0814,388475.0
2020-03-12 10:30:00,48.68,49.0,48.47,48.77,341581.0,41.1067,41.3769,40.9294,41.1827,341581.0
2020-03-12 10:35:00,48.76,48.83,48.43,48.47,401898.0,41.1742,41.2334,40.8956,40.9294,401898.0
2020-03-12 10:40:00,48.45,48.62,48.01,48.04,229941.0,40.9125,41.056,40.5409,40.5663,229941.0
2020-03-12 10:45:00,48.07,48.2,47.96,48.08,243560.0,40.5916,40.7014,40.4987,40.6,243560.0
2020-03-12 10:50:00,48.09,48.42,48.06,48.4,325585.0,40.6085,40.8871,40.5831,40.8702,325585.0
2020-03-12 10:55:00,48.39,48.5,48.24,48.25,411313.0,40.8618,40.9547,40.7351,40.7436,411313.0
2020-03-12 11:00:00,48.25,48.25,47.9,48.0,366641.0,40.7436,40.7436,40.448,40.5325,366641.0
2020-03-12 11:05:00,48.0,48.05,47.62,47.65,274732.0,40.5325,40.5747,40.2116,40.2369,274732.0
2020-03-12 11:10:00,47.64,47.69,47.54,47.55,178552.0,40.2285,40.2707,40.144,40.1525,178552.0
2020-03-12 11:15:00,47.54,47.83,47.54,47.65,255301.0,40.144,40.3889,40.144,40.2369,255301.0
2020-03-12 11:20:00,47.63,47.68,47.5,47.66,220853.0,40.22,40.2623,40.1103,40.2454,220853.0
2020-03-12 11:25:00,47.65,47.94,47.6,47.84,214267.0,40.2369,40.4818,40.1947,40.3974,214267.0
2020-03-12 11:30:00,47.84,47.98,47.74,47.9,289413.0,40.3974,40.5156,40.3129,40.448,289413.0
2020-03-12 11:35:00,47.9,47.98,47.62,47.67,174316.0,40.448,40.5156,40.2116,40.2538,174316.0
2020-03-12 11:40:00,47.67,47.7,47.53,47.61,149269.0,40.2538,40.2792,40.1356,40.2032,149269.0
2020-03-12 11:45:00,47.62,47.64,47.51,47.53,157244.0,40.2116,40.2285,40.1187,40.1356,157244.0
2020-03-12 11:50:00,47.52,47.55,47.16,47.4,288572.0,40.1272,40.1525,39.8232,40.0258,288572.0
2020-03-12 11:55:00,47.41,47.78,47.38,47.75,200399.0,40.0343,40.3467,40.0089,40.3214,200399.0
2020-03-12 12:00:00,47.76,47.91,47.7,47.72,281069.0,40.3298,40.4565,40.2792,40.296,281069.0
2020-03-12 12:05:00,47.72,47.83,47.57,47.57,220132.0,40.296,40.3889,40.1694,40.1694,220132.0
2020-03-12 12:10:00,47.58,47.58,47.31,47.38,171373.0,40.1778,40.1778,39.9498,40.0089,171373.0
2020-03-12 12:15:00,47.38,47.6,47.27,47.39,189499.0,40.0089,40.1947,39.916,40.0174,189499.0
2020-03-12 12:20:00,47.39,47.83,47.34,47.74,160753.0,40.0174,40.3889,39.9752,40.3129,160753.0
2020-03-12 12:25:00,47.73,47.94,47.63,47.78,230523.0,40.3045,40.4818,40.22,40.3467,230523.0
2020-03-12 12:30:00,47.78,47.78,47.29,47.29,179611.0,40.3467,40.3467,39.9329,39.9329,179611.0
2020-03-12 12:35:00,47.28,47.45,47.1,47.28,149001.0,39.9245,40.068,39.7725,39.9245,149001.0
2020-03-12 12:40:00,47.28,47.28,46.93,47.0,249858.0,39.9245,39.9245,39.6289,39.6881,249858.0
2020-03-12 12:45:00,47.0,47.2,46.87,46.88,224519.0,39.6881,39.8569,39.5783,39.5867,224519.0
2020-03-12 12:50:00,46.87,48.57,46.85,48.0,341470.0,39.5783,41.0138,39.5614,40.5325,341470.0
2020-03-12 12:55:00,48.0,49.38,47.9,48.97,274921.0,40.5325,41.6978,40.448,41.3516,274921.0
2020-03-12 13:00:00,48.97,49.93,48.36,49.62,359688.0,41.3516,42.1622,40.8365,41.9005,359688.0
2020-03-12 13:05:00,49.63,49.92,48.99,49.62,374216.0,41.9089,42.1538,41.3685,41.9005,374216.0
2020-03-12 13:10:00,49.61,49.74,48.71,49.43,360074.0,41.892,42.0018,41.132,41.74,360074.0
2020-03-12 13:15:00,49.43,49.5,48.89,49.25,236451.0,41.74,41.7991,41.284,41.588,236451.0
2020-03-12 13:20:00,49.25,49.5,48.89,49.13,235174.0,41.588,41.7991,41.284,41.4867,235174.0
2020-03-12 13:25:00,49.14,49.48,48.98,49.3,186986.0,41.4951,41.7822,41.36,41.6302,186986.0
2020-03-12 13:30:00,49.29,49.59,48.86,48.93,223281.0,41.6218,41.8751,41.2587,41.3178,223281.0
2020-03-12 13:35:00,48.9,48.92,48.19,48.19,278212.0,41.2925,41.3094,40.6929,40.6929,278212.0
2020-03-12 13:40:00,48.18,48.55,48.0,48.51,225783.0,40.6845,40.9969,40.5325,40.9631,225783.0
2020-03-12 13:45:00,48.5,49.03,48.4,48.97,201593.0,40.9547,41.4022,40.8702,41.3516,201593.0
2020-03-12 13:50:00,48.98,49.07,48.44,48.48,209290.0,41.36,41.436,40.904,40.9378,209290.0
2020-03-12 13:55:00,48.5,48.76,48.44,48.73,205616.0,40.9547,41.1742,40.904,41.1489,205616.0
2020-03-12 14:00:00,48.72,48.96,48.33,48.45,248302.0,41.1405,41.3431,40.8111,40.9125,248302.0
2020-03-12 14:05:00,48.46,48.63,48.31,48.5,232767.0,40.9209,41.0645,40.7943,40.9547,232767.0
2020-03-12 14:10:00,48.5,48.54,48.11,48.19,232332.0,40.9547,40.9885,40.6254,40.6929,232332.0
2020-03-12 14:15:00,48.19,48.24,47.82,47.88,195943.0,40.6929,40.7351,40.3805,40.4311,195943.0
2020-03-12 14:20:00,47.89,48.06,47.63,47.65,197565.0,40.4396,40.5831,40.22,40.2369,197565.0
2020-03-12 14:25:00,47.67,48.1,47.6,47.87,162887.0,40.2538,40.6169,40.1947,40.4227,162887.0
2020-03-12 14:30:00,47.88,47.88,47.57,47.63,197071.0,40.4311,40.4311,40.1694,40.22,197071.0
2020-03-12 14:35:00,47.62,47.68,47.25,47.34,239694.0,40.2116,40.2623,39.8992,39.9752,239694.0
2020-03-12 14:40:00,47.32,47.56,47.28,47.43,132825.0,39.9583,40.1609,39.9245,40.0512,132825.0
2020-03-12 14:45:00,47.44,48.03,47.33,48.03,185912.0,40.0596,40.5578,39.9667,40.5578,185912.0
2020-03-12 14:50:00,48.04,48.2,47.67,47.73,172158.0,40.5663,40.7014,40.2538,40.3045,172158.0
2020-03-12 14:55:00,47.74,47.81,47.31,47.34,155305.0,40.3129,40.372,39.9498,39.9752,155305.0
2020-03-12 15:00:00,47.34,47.49,47.23,47.25,218479.0,39.9752,40.1018,39.8823,39.8992,218479.0
2020-03-12 15:05:00,47.24,47.73,47.06,47.59,272059.0,39.8907,40.3045,39.7387,40.1863,272059.0
2020-03-12 15:10:00,47.57,48.19,47.43,47.48,269354.0,40.1694,40.6929,40.0512,40.0934,269354.0
2020-03-12 15:15:00,47.48,47.48,47.0,47.02,261333.0,40.0934,40.0934,39.6881,39.7049,261333.0
2020-03-12 15:20:00,47.02,47.21,46.94,47.12,256545.0,39.7049,39.8654,39.6374,39.7894,256545.0
2020-03-12 15:25:00,47.1,47.24,46.98,47.0,263609.0,39.7725,39.8907,39.6712,39.6881,263609.0
2020-03-12 15:30:00,47.0,47.39,46.96,47.0,280844.0,39.6881,40.0174,39.6543,39.6881,280844.0
2020-03-12 15:35:00,47.0,47.19,46.94,47.16,302821.0,39.6881,39.8485,39.6374,39.8232,302821.0
2020-03-12 15:40:00,47.15,47.69,47.08,47.09,406750.0,39.8147,40.2707,39.7556,39.7641,406750.0
2020-03-12 15:45:00,47.09,47.57,47.04,47.47,571918.0,39.7641,40.1694,39.7218,40.0849,571918.0
2020-03-12 15:50:00,47.47,48.0,47.47,47.53,915264.0,40.0849,40.5325,40.0849,40.1356,915264.0
2020-03-12 15:55:00,47.53,47.58,46.93,47.16,1891911.0,40.1356,40.1778,39.6289,39.8232,1891911.0
2020-03-13 09:30:00,49.51,49.56,49.0,49.09,1040362.0,42.1612,42.2038,41.7269,41.8035,1040362.0
2020-03-13 09:35:00,49.05,49.15,48.5,48.5,359194.0,41.7695,41.8546,41.3011,41.3011,359194.0
2020-03-13 09:40:00,48.51,48.51,48.03,48.26,435484.0,41.3096,41.3096,40.9009,41.0967,435484.0
2020-03-13 09:45:00,48.26,48.55,48.17,48.28,237109.0,41.0967,41.3437,41.0201,41.1138,237109.0
2020-03-13 09:50:00,48.27,48.33,47.63,47.64,351612.0,41.1053,41.1564,40.5603,40.5688,351612.0
2020-03-13 09:55:00,47.65,47.83,47.6,47.79,188645.0,40.5773,40.7306,40.5347,40.6965,188645.0
2020-03-13 10:00:00,47.79,47.95,47.57,47.71,256833.0,40.6965,40.8328,40.5092,40.6284,256833.0
2020-03-13 10:05:00,47.71,47.76,47.52,47.54,253585.0,40.6284,40.671,40.4666,40.4836,253585.0
2020-03-13 10:10:00,47.54,47.8,47.5,47.61,175668.0,40.4836,40.705,40.4496,40.5432,175668.0
2020-03-13 10:15:00,47.62,48.26,47.5,48.16,276608.0,40.5517,41.0967,40.4496,41.0116,276608.0
2020-03-13 10:20:00,48.18,48.62,48.13,48.4,207077.0,41.0286,41.4033,40.986,41.216,207077.0
2020-03-13 10:25:00,48.39,48.55,47.89,47.92,194993.0,41.2074,41.3437,40.7817,40.8072,194993.0
2020-03-13 10:30:00,47.92,48.05,47.71,47.76,161017.0,40.8072,40.9179,40.6284,40.671,161017.0
2020-03-13 10:35:00,47.76,47.78,47.57,47.67,159307.0,40.671,40.688,40.5092,40.5943,159307.0
2020-03-13 10:40:00,47.68,47.69,47.27,47.27,201250.0,40.6028,40.6114,40.2537,40.2537,201250.0
2020-03-13 10:45:00,47.27,47.28,47.07,47.09,214520.0,40.2537,40.2622,40.0834,40.1004,214520.0
2020-03-13 10:50:00,47.09,47.36,47.06,47.36,166769.0,40.1004,40.3303,40.0749,40.3303,166769.0
2020-03-13 10:55:00,47.36,47.56,47.36,47.5,360681.0,40.3303,40.5006,40.3303,40.4496,360681.0
2020-03-13 11:00:00,47.5,47.82,47.41,47.59,242985.0,40.4496,40.7221,40.3729,40.5262,242985.0
2020-03-13 11:05:00,47.58,47.7,47.52,47.7,226122.0,40.5177,40.6199,40.4666,40.6199,226122.0
2020-03-13 11:10:00,47.7,47.82,47.46,47.79,175220.0,40.6199,40.7221,40.4155,40.6965,175220.0
2020-03-13 11:15:00,47.8,47.8,47.33,47.36,123920.0,40.705,40.705,40.3048,40.3303,123920.0
2020-03-13 11:20:00,47.37,47.46,47.11,47.14,198656.0,40.3388,40.4155,40.1174,40.143,198656.0
2020-03-13 11:25:00,47.14,47.27,46.85,46.85,260426.0,40.143,40.2537,39.896,39.896,260426.0
2020-03-13 11:30:00,46.85,47.02,46.75,46.97,362576.0,39.896,40.0408,39.8109,39.9982,362576.0
2020-03-13 11:35:00,46.96,47.36,46.93,47.06,193581.0,39.9897,40.3303,39.9642,40.0749,193581.0
2020-03-13 11:40:00,47.05,47.06,46.75,46.76,145697.0,40.0663,40.0749,39.8109,39.8194,145697.0
2020-03-13 11:45:00,46.77,46.93,46.61,46.62,210339.0,39.8279,39.9642,39.6917,39.7002,210339.0
2020-03-13 11:50:00,46.62,46.99,46.6,46.96,211744.0,39.7002,40.0153,39.6831,39.9897,211744.0
2020-03-13 11:55:00,46.95,47.37,46.93,47.3,255298.0,39.9812,40.3388,39.9642,40.2792,255298.0
2020-03-13 12:00:00,47.32,47.44,46.89,47.06,158801.0,40.2963,40.3985,39.9301,40.0749,158801.0
2020-03-13 12:05:00,47.07,47.4,46.91,47.35,154630.0,40.0834,40.3644,39.9471,40.3218,154630.0
2020-03-13 12:10:00,47.35,47.5,47.05,47.25,117558.0,40.3218,40.4496,40.0663,40.2367,117558.0
2020-03-13 12:15:00,47.24,47.46,47.09,47.26,268068.0,40.2281,40.4155,40.1004,40.2452,268068.0
2020-03-13 12:20:00,47.26,47.43,47.13,47.18,113150.0,40.2452,40.3899,40.1345,40.1771,113150.0
2020-03-13 12:25:00,47.19,47.29,47.08,47.14,117571.0,40.1856,40.2707,40.0919,40.143,117571.0
2020-03-13 12:30:00,47.13,47.72,47.1,47.66,223558.0,40.1345,40.6369,40.1089,40.5858,223558.0
2020-03-13 12:35:00,47.64,47.69,47.37,47.6,101053.0,40.5688,40.6114,40.3388,40.5347,101053.0
2020-03-13 12:40:00,47.59,47.89,47.58,47.85,136536.0,40.5262,40.7817,40.5177,40.7476,136536.0
2020-03-13 12:45:00,47.83,48.03,47.75,47.93,137632.0,40.7306,40.9009,40.6624,40.8157,137632.0
2020-03-13 12:50:00,47.92,48.23,47.83,47.88,132477.0,40.8072,41.0712,40.7306,40.7731,132477.0
2020-03-13 12:55:00,47.87,48.01,47.69,47.7,127025.0,40.7646,40.8839,40.6114,40.6199,127025.0
2020-03-13 13:00:00,47.71,47.83,47.53,47.57,124020.0,40.6284,40.7306,40.4751,40.5092,124020.0
2020-03-13 13:05:00,47.55,47.57,47.43,47.46,106098.0,40.4921,40.5092,40.3899,40.4155,106098.0
2020-03-13 13:10:00,47.47,47.74,47.32,47.74,142896.0,40.424,40.6539,40.2963,40.6539,142896.0
2020-03-13 13:15:00,47.75,47.87,47.63,47.79,103297.0,40.6624,40.7646,40.5603,40.6965,103297.0
2020-03-13 13:20:00,47.81,48.1,47.8,48.04,92632.0,40.7135,40.9605,40.705,40.9094,92632.0
2020-03-13 13:25:00,48.02,48.17,47.94,48.16,116911.0,40.8924,41.0201,40.8242,41.0116,116911.0
2020-03-13 13:30:00,48.15,48.33,48.12,48.25,194031.0,41.0031,41.1564,40.9775,41.0882,194031.0
2020-03-13 13:35:00,48.25,48.31,48.24,48.29,245186.0,41.0882,41.1393,41.0797,41.1223,245186.0
2020-03-13 13:40:00,48.26,48.53,48.24,48.38,160834.0,41.0967,41.3267,41.0797,41.1989,160834.0
2020-03-13 13:45:00,48.39,48.64,48.38,48.62,176478.0,41.2074,41.4203,41.1989,41.4033,176478.0
2020-03-13 13:50:00,48.61,48.9,48.61,48.76,291313.0,41.3948,41.6417,41.3948,41.5225,291313.0
2020-03-13 13:55:00,48.75,48.81,48.54,48.61,1126030.0,41.514,41.5651,41.3352,41.3948,1126030.0
2020-03-13 14:00:00,48.61,48.61,48.12,48.2,235871.0,41.3948,41.3948,40.9775,41.0457,235871.0
2020-03-13 14:05:00,48.2,48.33,47.58,47.94,428944.0,41.0457,41.1564,40.5177,40.8242,428944.0
2020-03-13 14:10:00,47.93,48.02,47.79,48.01,349984.0,40.8157,40.8924,40.6965,40.8839,349984.0
2020-03-13 14:15:00,48.0,48.08,47.67,47.73,200989.0,40.8753,40.9435,40.5943,40.6454,200989.0
2020-03-13 14:20:00,47.73,47.9,47.7,47.83,179695.0,40.6454,40.7902,40.6199,40.7306,179695.0
2020-03-13 14:25:00,47.83,47.83,47.47,47.48,138678.0,40.7306,40.7306,40.424,40.4325,138678.0
2020-03-13 14:30:00,47.48,47.63,47.32,47.59,186890.0,40.4325,40.5603,40.2963,40.5262,186890.0
2020-03-13 14:35:00,47.59,47.66,47.27,47.27,145374.0,40.5262,40.5858,40.2537,40.2537,145374.0
2020-03-13 14:40:00,47.28,47.97,47.22,47.91,182304.0,40.2622,40.8498,40.2111,40.7987,182304.0
2020-03-13 14:45:00,47.9,48.09,47.8,47.91,164366.0,40.7902,40.952,40.705,40.7987,164366.0
2020-03-13 14:50:00,47.9,48.14,47.76,47.95,185558.0,40.7902,40.9946,40.671,40.8328,185558.0
2020-03-13 14:55:00,47.94,48.1,47.79,47.92,304055.0,40.8242,40.9605,40.6965,40.8072,304055.0
2020-03-13 15:00:00,47.92,48.32,47.79,48.09,326607.0,40.8072,41.1478,40.6965,40.952,326607.0
2020-03-13 15:05:00,48.1,48.37,48.1,48.3,271671.0,40.9605,41.1904,40.9605,41.1308,271671.0
2020-03-13 15:10:00,48.3,48.44,47.91,48.05,402745.0,41.1308,41.25,40.7987,40.9179,402745.0
2020-03-13 15:15:00,48.05,48.37,48.04,48.13,251196.0,40.9179,41.1904,40.9094,40.986,251196.0
2020-03-13 15:20:00,48.13,48.45,48.03,48.39,191967.0,40.986,41.2585,40.9009,41.2074,191967.0
2020-03-13 15:25:00,48.38,48.67,48.37,48.51,282505.0,41.1989,41.4459,41.1904,41.3096,282505.0
2020-03-13 15:30:00,48.51,48.69,46.84,47.31,368411.0,41.3096,41.4629,39.8875,40.2878,368411.0
2020-03-13 15:35:00,47.32,48.23,47.31,48.14,319471.0,40.2963,41.0712,40.2878,40.9946,319471.0
2020-03-13 15:40:00,48.13,48.87,47.96,48.47,446502.0,40.986,41.6162,40.8413,41.2756,446502.0
2020-03-13 15:45:00,48.45,48.98,48.45,48.84,819388.0,41.2585,41.7099,41.2585,41.5907,819388.0
2020-03-13 15:50:00,48.84,48.99,48.36,48.66,1179331.0,41.5907,41.7184,41.1819,41.4374,1179331.0
2020-03-13 15:55:00,48.66,48.75,47.75,48.22,1880524.0,41.4374,41.514,40.6624,41.0627,1880524.0
2020-03-16 09:30:00,42.24,42.56,42.11,42.56,2940.0,35.9703,36.2428,35.8596,36.2428,2940.0
2020-03-16 09:35:00,42.56,42.56,42.56,42.56,0.0,36.2428,36.2428,36.2428,36.2428,0.0
2020-03-16 09:40:00,42.56,42.56,42.56,42.56,0.0,36.2428,36.2428,36.2428,36.2428,0.0
2020-03-16 09:45:00,41.49,43.34,41.17,42.66,1721244.0,35.3316,36.907,35.0591,36.328,1721244.0
2020-03-16 09:50:00,42.66,43.46,42.5,43.46,606574.0,36.328,37.0092,36.1917,37.0092,606574.0
2020-03-16 09:55:00,43.49,44.37,43.42,43.63,548008.0,37.0348,37.7841,36.9751,37.154,548008.0
2020-03-16 10:00:00,43.63,43.63,42.91,43.13,443321.0,37.154,37.154,36.5408,36.7282,443321.0
2020-03-16 10:05:00,43.14,43.51,43.05,43.48,356719.0,36.7367,37.0518,36.6601,37.0262,356719.0
2020-03-16 10:10:00,43.5,43.74,43.32,43.54,243237.0,37.0433,37.2477,36.89,37.0773,243237.0
2020-03-16 10:15:00,43.52,43.77,43.44,43.53,328351.0,37.0603,37.2732,36.9922,37.0688,328351.0
2020-03-16 10:20:00,43.53,44.15,43.46,44.03,312964.0,37.0688,37.5968,37.0092,37.4946,312964.0
2020-03-16 10:25:00,44.04,44.34,43.85,43.9,343318.0,37.5031,37.7586,37.3413,37.3839,343318.0
2020-03-16 10:30:00,43.89,44.81,43.89,44.79,247968.0,37.3754,38.1588,37.3754,38.1418,247968.0
2020-03-16 10:35:00,44.79,45.15,44.43,45.12,287030.0,38.1418,38.4484,37.8352,38.4228,287030.0
2020-03-16 10:40:00,45.11,45.34,44.8,45.16,227354.0,38.4143,38.6102,38.1503,38.4569,227354.0
2020-03-16 10:45:00,45.15,45.61,45.13,45.26,211272.0,38.4484,38.8401,38.4313,38.542,211272.0
2020-03-16 10:50:00,45.28,45.78,45.16,45.73,246002.0,38.5591,38.9849,38.4569,38.9423,246002.0
2020-03-16 10:55:00,45.72,45.98,45.54,45.9,232309.0,38.9338,39.1552,38.7805,39.087,232309.0
2020-03-16 11:00:00,45.88,46.06,45.7,45.73,235523.0,39.07,39.2233,38.9167,38.9423,235523.0
2020-03-16 11:05:00,45.71,46.4,45.66,46.4,200046.0,38.9252,39.5128,38.8827,39.5128,200046.0
2020-03-16 11:10:00,46.4,46.7,46.37,46.69,240341.0,39.5128,39.7683,39.4873,39.7598,240341.0
2020-03-16 11:15:00,46.69,46.94,46.59,46.77,299345.0,39.7598,39.9727,39.6746,39.8279,299345.0
2020-03-16 11:20:00,46.77,47.27,46.74,47.27,229243.0,39.8279,40.2537,39.8024,40.2537,229243.0
2020-03-16 11:25:00,47.27,47.29,47.07,47.29,155721.0,40.2537,40.2707,40.0834,40.2707,155721.0
2020-03-16 11:30:00,47.3,47.42,46.6,46.62,251681.0,40.2792,40.3814,39.6831,39.7002,251681.0
2020-03-16 11:35:00,46.62,47.09,46.53,46.98,154245.0,39.7002,40.1004,39.6235,40.0067,154245.0
2020-03-16 11:40:00,47.0,47.06,46.37,46.63,236743.0,40.0238,40.0749,39.4873,39.7087,236743.0
2020-03-16 11:45:00,46.63,46.68,46.43,46.65,192787.0,39.7087,39.7513,39.5384,39.7257,192787.0
2020-03-16 11:50:00,46.67,46.99,46.66,46.94,232407.0,39.7427,40.0153,39.7342,39.9727,232407.0
2020-03-16 11:55:00,46.94,47.59,46.94,47.59,151112.0,39.9727,40.5262,39.9727,40.5262,151112.0
2020-03-16 12:00:00,47.59,47.69,47.36,47.69,201004.0,40.5262,40.6114,40.3303,40.6114,201004.0
2020-03-16 12:05:00,47.68,47.68,47.42,47.58,160542.0,40.6028,40.6028,40.3814,40.5177,160542.0
2020-03-16 12:10:00,47.58,47.65,47.18,47.22,211136.0,40.5177,40.5773,40.1771,40.2111,211136.0
2020-03-16 12:15:00,47.22,47.27,46.83,46.86,154333.0,40.2111,40.2537,39.879,39.9045,154333.0
2020-03-16 12:20:00,46.85,47.07,46.85,47.07,138036.0,39.896,40.0834,39.896,40.0834,138036.0
2020-03-16 12:25:00,47.07,47.48,46.99,47.36,161894.0,40.0834,40.4325,40.0153,40.3303,161894.0
2020-03-16 12:30:00,47.38,47.56,47.18,47.37,182815.0,40.3474,40.5006,40.1771,40.3388,182815.0
2020-03-16 12:35:00,47.37,47.74,47.33,47.5,377833.0,40.3388,40.6539,40.3048,40.4496,377833.0
2020-03-16 12:40:00,47.51,47.65,47.22,47.38,136367.0,40.4581,40.5773,40.2111,40.3474,136367.0
2020-03-16 12:45:00,47.37,47.51,47.35,47.38,195593.0,40.3388,40.4581,40.3218,40.3474,195593.0
2020-03-16 12:50:00,47.38,47.38,46.88,46.94,146405.0,40.3474,40.3474,39.9216,39.9727,146405.0
2020-03-16 12:55:00,46.95,47.32,46.86,47.3,119005.0,39.9812,40.2963,39.9045,40.2792,119005.0
2020-03-16 13:00:00,47.29,47.64,47.27,47.59,149922.0,40.2707,40.5688,40.2537,40.5262,149922.0
2020-03-16 13:05:00,47.59,47.59,47.12,47.16,385071.0,40.5262,40.5262,40.126,40.16,385071.0
2020-03-16 13:10:00,47.16,47.76,47.1,47.7,136265.0,40.16,40.671,40.1089,40.6199,136265.0
2020-03-16 13:15:00,47.71,47.74,47.43,47.57,128276.0,40.6284,40.6539,40.3899,40.5092,128276.0
2020-03-16 13:20:00,47.57,47.57,47.28,47.51,105339.0,40.5092,40.5092,40.2622,40.4581,105339.0
2020-03-16 13:25:00,47.51,47.53,47.37,47.4,146870.0,40.4581,40.4751,40.3388,40.3644,146870.0
2020-03-16 13:30:00,47.39,47.42,46.95,47.05,158636.0,40.3559,40.3814,39.9812,40.0663,158636.0
2020-03-16 13:35:00,47.05,47.25,46.81,47.13,125914.0,40.0663,40.2367,39.862,40.1345,125914.0
2020-03-16 13:40:00,47.13,47.13,46.9,47.05,128195.0,40.1345,40.1345,39.9386,40.0663,128195.0
2020-03-16 13:45:00,47.04,47.33,47.0,47.22,124688.0,40.0578,40.3048,40.0238,40.2111,124688.0
2020-03-16 13:50:00,47.22,47.27,46.95,46.99,168637.0,40.2111,40.2537,39.9812,40.0153,168637.0
2020-03-16 13:55:00,46.98,47.07,46.73,46.76,161084.0,40.0067,40.0834,39.7938,39.8194,161084.0
2020-03-16 14:00:00,46.76,46.81,46.47,46.62,296296.0,39.8194,39.862,39.5724,39.7002,296296.0
2020-03-16 14:05:00,46.6,46.92,46.59,46.82,121065.0,39.6831,39.9556,39.6746,39.8705,121065.0
2020-03-16 14:10:00,46.82,47.0,46.8,47.0,107829.0,39.8705,40.0238,39.8535,40.0238,107829.0
2020-03-16 14:15:00,46.99,47.01,46.67,46.73,125057.0,40.0153,40.0323,39.7427,39.7938,125057.0
2020-03-16 14:20:00,46.73,46.94,46.68,46.84,117998.0,39.7938,39.9727,39.7513,39.8875,117998.0
2020-03-16 14:25:00,46.85,47.0,46.72,47.0,128341.0,39.896,40.0238,39.7853,40.0238,128341.0
2020-03-16 14:30:00,47.0,47.71,46.95,47.67,248417.0,40.0238,40.6284,39.9812,40.5943,248417.0
2020-03-16 14:35:00,47.68,47.88,47.34,47.49,200858.0,40.6028,40.7731,40.3133,40.441,200858.0
2020-03-16 14:40:00,47.5,47.5,47.13,47.22,167202.0,40.4496,40.4496,40.1345,40.2111,167202.0
2020-03-16 14:45:00,47.22,47.43,47.11,47.38,226659.0,40.2111,40.3899,40.1174,40.3474,226659.0
2020-03-16 14:50:00,47.38,47.58,47.26,47.35,217316.0,40.3474,40.5177,40.2452,40.3218,217316.0
2020-03-16 14:55:00,47.34,47.62,47.26,47.48,219427.0,40.3133,40.5517,40.2452,40.4325,219427.0
2020-03-16 15:00:00,47.48,47.72,47.3,47.35,270067.0,40.4325,40.6369,40.2792,40.3218,270067.0
2020-03-16 15:05:00,47.35,47.53,47.31,47.48,173675.0,40.3218,40.4751,40.2878,40.4325,173675.0
2020-03-16 15:10:00,47.48,47.6,47.27,47.27,345760.0,40.4325,40.5347,40.2537,40.2537,345760.0
2020-03-16 15:15:00,47.27,47.72,47.25,47.56,242141.0,40.2537,40.6369,40.2367,40.5006,242141.0
2020-03-16 15:20:00,47.56,47.65,46.94,47.14,276243.0,40.5006,40.5773,39.9727,40.143,276243.0
2020-03-16 15:25:00,47.14,47.24,46.61,46.64,214255.0,40.143,40.2281,39.6917,39.7172,214255.0
2020-03-16 15:30:00,46.63,46.63,45.81,45.9,352793.0,39.7087,39.7087,39.0104,39.087,352793.0
2020-03-16 15:35:00,45.9,45.9,45.56,45.82,325407.0,39.087,39.087,38.7975,39.0189,325407.0
2020-03-16 15:40:00,45.81,46.72,45.6,46.66,384658.0,39.0104,39.7853,38.8316,39.7342,384658.0
2020-03-16 15:45:00,46.66,46.66,46.01,46.02,362767.0,39.7342,39.7342,39.1807,39.1892,362767.0
2020-03-16 15:50:00,46.02,46.05,45.67,45.68,626920.0,39.1892,39.2148,38.8912,38.8997,626920.0
2020-03-16 15:55:00,45.68,45.68,45.04,45.25,1537481.0,38.8997,38.8997,38.3547,38.5335,1537481.0
2020-03-17 09:30:00,45.88,47.08,45.79,46.64,1387595.0,39.07,40.0919,38.9934,39.7172,1387595.0
2020-03-17 09:35:00,46.64,46.85,46.38,46.62,588151.0,39.7172,39.896,39.4958,39.7002,588151.0
2020-03-17 09:40:00,46.6,46.61,46.1,46.1,417929.0,39.6831,39.6917,39.2574,39.2574,417929.0
2020-03-17 09:45:00,46.1,46.74,46.1,46.28,490793.0,39.2574,39.8024,39.2574,39.4106,490793.0
2020-03-17 09:50:00,46.27,46.29,45.83,45.84,266635.0,39.4021,39.4192,39.0274,39.0359,266635.0
2020-03-17 09:55:00,45.85,46.09,45.59,45.7,323445.0,39.0445,39.2488,38.8231,38.9167,323445.0
2020-03-17 10:00:00,45.75,45.98,45.37,45.77,393745.0,38.9593,39.1552,38.6357,38.9763,393745.0
2020-03-17 10:05:00,45.79,45.97,45.63,45.76,351392.0,38.9934,39.1467,38.8571,38.9678,351392.0
2020-03-17 10:10:00,45.77,46.14,45.7,45.89,189074.0,38.9763,39.2914,38.9167,39.0785,189074.0
2020-03-17 10:15:00,45.9,46.11,45.73,45.95,335781.0,39.087,39.2659,38.9423,39.1296,335781.0
2020-03-17 10:20:00,45.97,46.26,45.82,46.06,217217.0,39.1467,39.3936,39.0189,39.2233,217217.0
2020-03-17 10:25:00,46.06,46.46,46.06,46.3,217900.0,39.2233,39.5639,39.2233,39.4277,217900.0
2020-03-17 10:30:00,46.31,46.43,45.84,45.86,285120.0,39.4362,39.5384,39.0359,39.053,285120.0
2020-03-17 10:35:00,45.86,46.22,45.81,46.02,212897.0,39.053,39.3595,39.0104,39.1892,212897.0
2020-03-17 10:40:00,46.02,46.29,45.93,46.25,292640.0,39.1892,39.4192,39.1126,39.3851,292640.0
2020-03-17 10:45:00,46.26,46.42,45.81,45.95,597772.0,39.3936,39.5299,39.0104,39.1296,597772.0
2020-03-17 10:50:00,45.95,45.95,45.41,45.66,356451.0,39.1296,39.1296,38.6698,38.8827,356451.0
2020-03-17 10:55:00,45.67,46.01,45.51,45.93,405665.0,38.8912,39.1807,38.7549,39.1126,405665.0
2020-03-17 11:00:00,45.93,46.23,45.79,46.14,516164.0,39.1126,39.3681,38.9934,39.2914,516164.0
2020-03-17 11:05:00,46.14,46.32,46.11,46.26,264466.0,39.2914,39.4447,39.2659,39.3936,264466.0
2020-03-17 11:10:00,46.27,46.56,46.23,46.55,297292.0,39.4021,39.6491,39.3681,39.6406,297292.0
2020-03-17 11:15:00,46.55,46.84,46.32,46.84,323457.0,39.6406,39.8875,39.4447,39.8875,323457.0
2020-03-17 11:20:00,46.85,46.94,46.33,46.4,289528.0,39.896,39.9727,39.4532,39.5128,289528.0
2020-03-17 11:25:00,46.4,46.68,46.4,46.44,199074.0,39.5128,39.7513,39.5128,39.5469,199074.0
2020-03-17 11:30:00,46.43,46.9,46.42,46.7,205320.0,39.5384,39.9386,39.5299,39.7683,205320.0
2020-03-17 11:35:00,46.7,46.71,46.41,46.48,176580.0,39.7683,39.7768,39.5213,39.581,176580.0
2020-03-17 11:40:00,46.47,46.65,46.41,46.53,186894.0,39.5724,39.7257,39.5213,39.6235,186894.0
2020-03-17 11:45:00,46.54,46.59,46.4,46.47,142796.0,39.632,39.6746,39.5128,39.5724,142796.0
2020-03-17 11:50:00,46.47,46.72,46.4,46.72,209267.0,39.5724,39.7853,39.5128,39.7853,209267.0
2020-03-17 11:55:00,46.72,46.76,46.5,46.56,182572.0,39.7853,39.8194,39.598,39.6491,182572.0
2020-03-17 12:00:00,46.53,46.59,45.87,45.98,295136.0,39.6235,39.6746,39.0615,39.1552,295136.0
2020-03-17 12:05:00,45.98,46.61,45.97,46.59,332107.0,39.1552,39.6917,39.1467,39.6746,332107.0
2020-03-17 12:10:00,46.58,46.85,46.48,46.76,244864.0,39.6661,39.896,39.581,39.8194,244864.0
2020-03-17 12:15:00,46.76,46.77,46.24,46.38,258176.0,39.8194,39.8279,39.3766,39.4958,258176.0
2020-03-17 12:20:00,46.37,46.42,46.01,46.19,250700.0,39.4873,39.5299,39.1807,39.334,250700.0
2020-03-17 12:25:00,46.19,46.31,46.11,46.25,166258.0,39.334,39.4362,39.2659,39.3851,166258.0
2020-03-17 12:30:00,46.25,46.47,46.18,46.4,222767.0,39.3851,39.5724,39.3255,39.5128,222767.0
2020-03-17 12:35:00,46.39,46.45,46.29,46.38,198201.0,39.5043,39.5554,39.4192,39.4958,198201.0
2020-03-17 12:40:00,46.39,46.49,46.26,46.32,193823.0,39.5043,39.5895,39.3936,39.4447,193823.0
2020-03-17 12:45:00,46.33,46.5,46.33,46.38,226806.0,39.4532,39.598,39.4532,39.4958,226806.0
2020-03-17 12:50:00,46.37,46.42,46.08,46.24,301295.0,39.4873,39.5299,39.2403,39.3766,301295.0
2020-03-17 12:55:00,46.26,46.38,46.17,46.38,116861.0,39.3936,39.4958,39.317,39.4958,116861.0
2020-03-17 13:00:00,46.39,46.49,46.31,46.35,276093.0,39.5043,39.5895,39.4362,39.4702,276093.0
2020-03-17 13:05:00,46.36,46.45,46.16,46.21,161911.0,39.4788,39.5554,39.3084,39.351,161911.0
2020-03-17 13:10:00,46.21,46.22,45.84,45.92,259409.0,39.351,39.3595,39.0359,39.1041,259409.0
2020-03-17 13:15:00,45.91,46.08,45.74,46.05,243111.0,39.0956,39.2403,38.9508,39.2148,243111.0
2020-03-17 13:20:00,46.05,46.17,45.83,45.86,231353.0,39.2148,39.317,39.0274,39.053,231353.0
2020-03-17 13:25:00,45.87,46.03,45.84,45.92,177232.0,39.0615,39.1977,39.0359,39.1041,177232.0
2020-03-17 13:30:00,45.92,46.08,45.76,46.06,217290.0,39.1041,39.2403,38.9678,39.2233,217290.0
2020-03-17 13:35:00,46.06,46.42,46.01,46.4,149602.0,39.2233,39.5299,39.1807,39.5128,149602.0
2020-03-17 13:40:00,46.4,46.5,46.06,46.21,201930.0,39.5128,39.598,39.2233,39.351,201930.0
2020-03-17 13:45:00,46.21,46.33,46.0,46.0,178569.0,39.351,39.4532,39.1722,39.1722,178569.0
2020-03-17 13:50:00,46.0,46.2,45.88,46.01,157781.0,39.1722,39.3425,39.07,39.1807,157781.0
2020-03-17 13:55:00,46.0,46.14,45.93,45.97,154862.0,39.1722,39.2914,39.1126,39.1467,154862.0
2020-03-17 14:00:00,45.97,46.06,45.7,46.02,144391.0,39.1467,39.2233,38.9167,39.1892,144391.0
2020-03-17 14:05:00,46.0,46.25,45.96,46.18,254629.0,39.1722,39.3851,39.1381,39.3255,254629.0
2020-03-17 14:10:00,46.18,46.36,46.08,46.34,315098.0,39.3255,39.4788,39.2403,39.4617,315098.0
2020-03-17 14:15:00,46.35,46.77,46.28,46.76,121108.0,39.4702,39.8279,39.4106,39.8194,121108.0
2020-03-17 14:20:00,46.77,46.84,46.51,46.61,175839.0,39.8279,39.8875,39.6065,39.6917,175839.0
2020-03-17 14:25:00,46.61,47.04,46.54,46.98,137429.0,39.6917,40.0578,39.632,40.0067,137429.0
2020-03-17 14:30:00,46.99,47.37,46.99,47.28,307010.0,40.0153,40.3388,40.0153,40.2622,307010.0
2020-03-17 14:35:00,47.28,47.44,47.22,47.36,282412.0,40.2622,40.3985,40.2111,40.3303,282412.0
2020-03-17 14:40:00,47.36,47.5,47.12,47.13,216044.0,40.3303,40.4496,40.126,40.1345,216044.0
2020-03-17 14:45:00,47.13,47.17,46.78,46.85,188626.0,40.1345,40.1685,39.8364,39.896,188626.0
2020-03-17 14:50:00,46.86,47.08,46.6,46.77,170194.0,39.9045,40.0919,39.6831,39.8279,170194.0
2020-03-17 14:55:00,46.77,47.08,46.68,47.01,148830.0,39.8279,40.0919,39.7513,40.0323,148830.0
2020-03-17 15:00:00,47.01,47.01,46.02,46.29,215497.0,40.0323,40.0323,39.1892,39.4192,215497.0
2020-03-17 15:05:00,46.29,46.93,46.1,46.65,172453.0,39.4192,39.9642,39.2574,39.7257,172453.0
2020-03-17 15:10:00,46.66,46.96,46.58,46.89,164121.0,39.7342,39.9897,39.6661,39.9301,164121.0
2020-03-17 15:15:00,46.87,47.01,46.81,46.89,192525.0,39.9131,40.0323,39.862,39.9301,192525.0
2020-03-17 15:20:00,46.87,46.93,46.51,46.63,158374.0,39.9131,39.9642,39.6065,39.7087,158374.0
2020-03-17 15:25:00,46.64,46.68,46.37,46.43,175099.0,39.7172,39.7513,39.4873,39.5384,175099.0
2020-03-17 15:30:00,46.42,46.76,46.35,46.6,205329.0,39.5299,39.8194,39.4702,39.6831,205329.0
2020-03-17 15:35:00,46.59,46.8,46.58,46.75,305945.0,39.6746,39.8535,39.6661,39.8109,305945.0
2020-03-17 15:40:00,46.76,47.08,46.74,47.07,351161.0,39.8194,40.0919,39.8024,40.0834,351161.0
2020-03-17 15:45:00,47.05,47.07,46.49,46.82,565927.0,40.0663,40.0834,39.5895,39.8705,565927.0
2020-03-17 15:50:00,46.81,47.0,46.04,46.46,712956.0,39.862,40.0238,39.2063,39.5639,712956.0
2020-03-17 15:55:00,46.46,47.23,46.13,47.18,1547940.0,39.5639,40.2196,39.2829,40.1771,1547940.0
2020-03-18 09:30:00,44.74,45.0,43.98,44.17,747403.0,38.0992,38.3206,37.452,37.6138,747403.0
2020-03-18 09:35:00,44.15,44.15,43.3,43.36,324426.0,37.5968,37.5968,36.873,36.9241,324426.0
2020-03-18 09:40:00,43.32,43.51,42.82,42.84,581002.0,36.89,37.0518,36.4642,36.4812,581002.0
2020-03-18 09:45:00,42.82,42.87,42.43,42.55,345319.0,36.4642,36.5068,36.1321,36.2343,345319.0
2020-03-18 09:50:00,42.52,43.0,42.5,42.97,395820.0,36.2087,36.6175,36.1917,36.5919,395820.0
2020-03-18 09:55:00,42.96,43.22,42.65,42.95,470893.0,36.5834,36.8048,36.3194,36.5749,470893.0
2020-03-18 10:00:00,42.94,43.54,42.76,43.38,549014.0,36.5664,37.0773,36.4131,36.9411,549014.0
2020-03-18 10:05:00,43.38,43.5,42.9,42.94,385112.0,36.9411,37.0433,36.5323,36.5664,385112.0
2020-03-18 10:10:00,42.93,43.43,42.86,43.33,372161.0,36.5579,36.9837,36.4983,36.8985,372161.0
2020-03-18 10:15:00,43.37,43.63,43.14,43.14,301038.0,36.9326,37.154,36.7367,36.7367,301038.0
2020-03-18 10:20:00,43.14,43.22,43.01,43.03,185085.0,36.7367,36.8048,36.626,36.643,185085.0
2020-03-18 10:25:00,43.02,43.16,43.02,43.08,257408.0,36.6345,36.7537,36.6345,36.6856,257408.0
2020-03-18 10:30:00,43.07,43.21,43.01,43.08,263776.0,36.6771,36.7963,36.626,36.6856,263776.0
2020-03-18 10:35:00,43.09,43.1,42.8,42.84,336545.0,36.6941,36.7026,36.4472,36.4812,336545.0
2020-03-18 10:40:00,42.83,43.22,42.82,43.1,243280.0,36.4727,36.8048,36.4642,36.7026,243280.0
2020-03-18 10:45:00,43.1,43.15,42.71,42.87,245167.0,36.7026,36.7452,36.3705,36.5068,245167.0
2020-03-18 10:50:00,42.86,42.87,42.21,42.23,371127.0,36.4983,36.5068,35.9447,35.9618,371127.0
2020-03-18 10:55:00,42.21,42.23,42.0,42.01,305214.0,35.9447,35.9618,35.7659,35.7744,305214.0
2020-03-18 11:00:00,42.01,42.01,41.64,41.88,449885.0,35.7744,35.7744,35.4594,35.6637,449885.0
2020-03-18 11:05:00,41.88,41.97,41.69,41.75,220808.0,35.6637,35.7404,35.5019,35.553,220808.0
2020-03-18 11:10:00,41.76,41.94,41.7,41.72,224341.0,35.5615,35.7148,35.5104,35.5275,224341.0
2020-03-18 11:15:00,41.71,41.9,41.59,41.88,372127.0,35.519,35.6808,35.4168,35.6637,372127.0
2020-03-18 11:20:00,41.88,42.02,41.75,41.92,259073.0,35.6637,35.783,35.553,35.6978,259073.0
2020-03-18 11:25:00,41.93,42.11,41.81,41.95,209508.0,35.7063,35.8596,35.6041,35.7233,209508.0
2020-03-18 11:30:00,41.95,42.19,41.84,42.02,171269.0,35.7233,35.9277,35.6297,35.783,171269.0
2020-03-18 11:35:00,42.02,42.25,41.99,42.05,197983.0,35.783,35.9788,35.7574,35.8085,197983.0
2020-03-18 11:40:00,42.05,42.33,41.9,42.21,262193.0,35.8085,36.0469,35.6808,35.9447,262193.0
2020-03-18 11:45:00,42.2,42.6,42.02,42.57,262246.0,35.9362,36.2769,35.783,36.2513,262246.0
2020-03-18 11:50:00,42.59,42.92,42.58,42.9,230715.0,36.2683,36.5494,36.2598,36.5323,230715.0
2020-03-18 11:55:00,42.91,42.95,42.78,42.82,217586.0,36.5408,36.5749,36.4301,36.4642,217586.0
2020-03-18 12:00:00,42.83,43.1,42.65,42.89,287931.0,36.4727,36.7026,36.3194,36.5238,287931.0
2020-03-18 12:05:00,42.89,43.14,42.84,43.11,220128.0,36.5238,36.7367,36.4812,36.7112,220128.0
2020-03-18 12:10:00,43.11,43.28,43.0,43.01,274160.0,36.7112,36.8559,36.6175,36.626,274160.0
2020-03-18 12:15:00,43.01,43.15,42.98,43.02,364010.0,36.626,36.7452,36.6005,36.6345,364010.0
2020-03-18 12:20:00,43.03,43.15,42.9,43.11,476271.0,36.643,36.7452,36.5323,36.7112,476271.0
2020-03-18 12:25:00,43.1,43.39,43.0,43.3,320728.0,36.7026,36.9496,36.6175,36.873,320728.0
2020-03-18 12:30:00,43.29,43.29,43.0,43.1,296294.0,36.8644,36.8644,36.6175,36.7026,296294.0
2020-03-18 12:35:00,43.11,43.24,42.9,43.23,374982.0,36.7112,36.8219,36.5323,36.8134,374982.0
2020-03-18 12:40:00,43.23,43.39,43.13,43.38,390315.0,36.8134,36.9496,36.7282,36.9411,390315.0
2020-03-18 12:45:00,43.39,43.41,43.11,43.2,319097.0,36.9496,36.9666,36.7112,36.7878,319097.0
2020-03-18 12:50:00,43.2,43.46,43.13,43.27,359266.0,36.7878,37.0092,36.7282,36.8474,359266.0
2020-03-18 12:55:00,43.27,43.35,43.03,43.04,45446.0,36.8474,36.9155,36.643,36.6516,45446.0
2020-03-18 13:00:00,43.04,43.04,43.04,43.04,0.0,36.6516,36.6516,36.6516,36.6516,0.0
2020-03-18 13:05:00,43.04,43.04,43.04,43.04,0.0,36.6516,36.6516,36.6516,36.6516,0.0
2020-03-18 13:10:00,42.6,43.92,42.6,43.85,393310.0,36.2769,37.4009,36.2769,37.3413,393310.0
2020-03-18 13:15:00,43.85,43.87,43.25,43.55,321395.0,37.3413,37.3584,36.8304,37.0859,321395.0
2020-03-18 13:20:00,43.55,43.56,42.84,42.84,247874.0,37.0859,37.0944,36.4812,36.4812,247874.0
2020-03-18 13:25:00,42.85,42.94,42.28,42.3,244522.0,36.4898,36.5664,36.0044,36.0214,244522.0
2020-03-18 13:30:00,42.29,42.3,41.9,42.16,438670.0,36.0129,36.0214,35.6808,35.9022,438670.0
2020-03-18 13:35:00,42.2,42.66,42.11,42.49,331768.0,35.9362,36.328,35.8596,36.1832,331768.0
2020-03-18 13:40:00,42.45,42.64,42.23,42.37,354781.0,36.1491,36.3109,35.9618,36.081,354781.0
2020-03-18 13:45:00,42.36,42.38,42.04,42.33,365317.0,36.0725,36.0895,35.8,36.0469,365317.0
2020-03-18 13:50:00,42.32,42.41,42.11,42.32,215123.0,36.0384,36.1151,35.8596,36.0384,215123.0
2020-03-18 13:55:00,42.32,42.36,42.03,42.19,221186.0,36.0384,36.0725,35.7915,35.9277,221186.0
2020-03-18 14:00:00,42.2,42.27,42.0,42.03,199908.0,35.9362,35.9958,35.7659,35.7915,199908.0
2020-03-18 14:05:00,42.04,42.39,42.0,42.05,228984.0,35.8,36.098,35.7659,35.8085,228984.0
2020-03-18 14:10:00,42.05,42.49,42.0,42.46,336742.0,35.8085,36.1832,35.7659,36.1576,336742.0
2020-03-18 14:15:00,42.46,43.13,42.32,42.32,404128.0,36.1576,36.7282,36.0384,36.0384,404128.0
2020-03-18 14:20:00,42.31,42.44,42.05,42.06,304600.0,36.0299,36.1406,35.8085,35.817,304600.0
2020-03-18 14:25:00,42.07,42.12,41.91,42.1,301508.0,35.8255,35.8681,35.6893,35.8511,301508.0
2020-03-18 14:30:00,42.1,42.35,41.93,42.07,301674.0,35.8511,36.064,35.7063,35.8255,301674.0
2020-03-18 14:35:00,42.08,42.29,41.96,42.11,306584.0,35.834,36.0129,35.7319,35.8596,306584.0
2020-03-18 14:40:00,42.13,42.14,41.81,41.98,371709.0,35.8766,35.8851,35.6041,35.7489,371709.0
2020-03-18 14:45:00,41.97,42.11,41.75,41.83,205797.0,35.7404,35.8596,35.553,35.6212,205797.0
2020-03-18 14:50:00,41.82,42.01,41.66,42.0,264028.0,35.6126,35.7744,35.4764,35.7659,264028.0
2020-03-18 14:55:00,42.01,42.24,42.0,42.18,256299.0,35.7744,35.9703,35.7659,35.9192,256299.0
2020-03-18 15:00:00,42.2,42.41,42.0,42.19,311069.0,35.9362,36.1151,35.7659,35.9277,311069.0
2020-03-18 15:05:00,42.19,42.79,42.19,42.53,299519.0,35.9277,36.4387,35.9277,36.2173,299519.0
2020-03-18 15:10:00,42.54,43.1,42.54,43.03,288263.0,36.2258,36.7026,36.2258,36.643,288263.0
2020-03-18 15:15:00,43.03,43.03,42.37,42.45,354007.0,36.643,36.643,36.081,36.1491,354007.0
2020-03-18 15:20:00,42.45,42.46,42.05,42.26,390917.0,36.1491,36.1576,35.8085,35.9873,390917.0
2020-03-18 15:25:00,42.26,42.65,42.25,42.39,539588.0,35.9873,36.3194,35.9788,36.098,539588.0
2020-03-18 15:30:00,42.39,42.85,42.27,42.8,660076.0,36.098,36.4898,35.9958,36.4472,660076.0
2020-03-18 15:35:00,42.79,42.8,42.4,42.41,583305.0,36.4387,36.4472,36.1065,36.1151,583305.0
2020-03-18 15:40:00,42.4,42.79,42.39,42.65,738986.0,36.1065,36.4387,36.098,36.3194,738986.0
2020-03-18 15:45:00,42.64,42.89,42.37,42.88,711596.0,36.3109,36.5238,36.081,36.5153,711596.0
2020-03-18 15:50:00,42.87,44.15,42.71,44.06,869524.0,36.5068,37.5968,36.3705,37.5202,869524.0
2020-03-18 15:55:00,44.05,45.15,44.05,44.85,1901829.0,37.5116,38.4484,37.5116,38.1929,1901829.0
2020-03-19 09:30:00,44.36,44.66,43.76,43.98,849254.0,37.7756,38.0311,37.2647,37.452,849254.0
2020-03-19 09:35:00,43.98,44.02,43.25,43.27,328521.0,37.452,37.4861,36.8304,36.8474,328521.0
2020-03-19 09:40:00,43.27,43.27,42.26,42.37,310873.0,36.8474,36.8474,35.9873,36.081,310873.0
2020-03-19 09:45:00,42.38,42.43,41.6,41.62,375225.0,36.0895,36.1321,35.4253,35.4423,375225.0
2020-03-19 09:50:00,41.62,41.88,41.5,41.75,862510.0,35.4423,35.6637,35.3401,35.553,862510.0
2020-03-19 09:55:00,41.73,42.06,41.71,42.0,316584.0,35.536,35.817,35.519,35.7659,316584.0
2020-03-19 10:00:00,42.01,42.23,41.91,42.11,312957.0,35.7744,35.9618,35.6893,35.8596,312957.0
2020-03-19 10:05:00,42.1,42.29,42.0,42.24,354017.0,35.8511,36.0129,35.7659,35.9703,354017.0
2020-03-19 10:10:00,42.23,42.97,42.06,42.97,502044.0,35.9618,36.5919,35.817,36.5919,502044.0
2020-03-19 10:15:00,42.98,43.24,42.6,42.75,806506.0,36.6005,36.8219,36.2769,36.4046,806506.0
2020-03-19 10:20:00,42.77,43.13,42.77,43.07,394659.0,36.4216,36.7282,36.4216,36.6771,394659.0
2020-03-19 10:25:00,43.07,43.19,42.54,42.63,463091.0,36.6771,36.7793,36.2258,36.3024,463091.0
2020-03-19 10:30:00,42.62,42.98,42.51,42.89,200427.0,36.2939,36.6005,36.2002,36.5238,200427.0
2020-03-19 10:35:00,42.89,42.9,42.33,42.39,279501.0,36.5238,36.5323,36.0469,36.098,279501.0
2020-03-19 10:40:00,42.4,42.54,42.17,42.3,246033.0,36.1065,36.2258,35.9107,36.0214,246033.0
2020-03-19 10:45:00,42.3,42.43,42.11,42.11,240123.0,36.0214,36.1321,35.8596,35.8596,240123.0
2020-03-19 10:50:00,42.12,42.3,42.01,42.03,196927.0,35.8681,36.0214,35.7744,35.7915,196927.0
2020-03-19 10:55:00,42.03,42.25,41.83,41.9,306809.0,35.7915,35.9788,35.6212,35.6808,306809.0
2020-03-19 11:00:00,41.95,42.26,41.92,42.07,387834.0,35.7233,35.9873,35.6978,35.8255,387834.0
2020-03-19 11:05:00,42.07,42.09,41.62,41.67,261949.0,35.8255,35.8426,35.4423,35.4849,261949.0
2020-03-19 11:10:00,41.68,42.18,41.51,42.06,279073.0,35.4934,35.9192,35.3487,35.817,279073.0
2020-03-19 11:15:00,42.09,42.15,41.96,42.09,184064.0,35.8426,35.8937,35.7319,35.8426,184064.0
2020-03-19 11:20:00,42.09,42.36,42.02,42.3,567677.0,35.8426,36.0725,35.783,36.0214,567677.0
2020-03-19 11:25:00,42.31,42.78,42.31,42.74,255676.0,36.0299,36.4301,36.0299,36.3961,255676.0
2020-03-19 11:30:00,42.74,42.76,42.26,42.57,296596.0,36.3961,36.4131,35.9873,36.2513,296596.0
2020-03-19 11:35:00,42.57,42.62,42.1,42.1,381913.0,36.2513,36.2939,35.8511,35.8511,381913.0
2020-03-19 11:40:00,42.12,42.3,42.0,42.06,241579.0,35.8681,36.0214,35.7659,35.817,241579.0
2020-03-19 11:45:00,42.07,42.1,41.95,42.07,238449.0,35.8255,35.8511,35.7233,35.8255,238449.0
2020-03-19 11:50:00,42.07,42.29,42.01,42.1,209727.0,35.8255,36.0129,35.7744,35.8511,209727.0
2020-03-19 11:55:00,42.1,42.22,41.82,41.85,539085.0,35.8511,35.9533,35.6126,35.6382,539085.0
2020-03-19 12:00:00,41.86,42.05,41.75,41.77,242466.0,35.6467,35.8085,35.553,35.5701,242466.0
2020-03-19 12:05:00,41.76,41.92,41.62,41.62,264707.0,35.5615,35.6978,35.4423,35.4423,264707.0
2020-03-19 12:10:00,41.62,42.0,41.54,41.98,525114.0,35.4423,35.7659,35.3742,35.7489,525114.0
2020-03-19 12:15:00,42.0,42.09,41.72,42.06,393429.0,35.7659,35.8426,35.5275,35.817,393429.0
2020-03-19 12:20:00,42.05,42.17,41.85,41.86,272650.0,35.8085,35.9107,35.6382,35.6467,272650.0
2020-03-19 12:25:00,41.85,42.1,41.82,42.08,313056.0,35.6382,35.8511,35.6126,35.834,313056.0
2020-03-19 12:30:00,42.08,42.12,41.9,41.95,404343.0,35.834,35.8681,35.6808,35.7233,404343.0
2020-03-19 12:35:00,41.96,42.14,41.89,42.08,193832.0,35.7319,35.8851,35.6722,35.834,193832.0
2020-03-19 12:40:00,42.07,42.21,41.95,41.98,387836.0,35.8255,35.9447,35.7233,35.7489,387836.0
2020-03-19 12:45:00,41.98,42.2,41.96,42.02,202026.0,35.7489,35.9362,35.7319,35.783,202026.0
2020-03-19 12:50:00,42.03,42.44,42.03,42.41,295957.0,35.7915,36.1406,35.7915,36.1151,295957.0
2020-03-19 12:55:00,42.41,42.43,41.95,41.95,317053.0,36.1151,36.1321,35.7233,35.7233,317053.0
2020-03-19 13:00:00,41.96,42.03,41.9,41.91,360145.0,35.7319,35.7915,35.6808,35.6893,360145.0
2020-03-19 13:05:00,41.91,41.98,41.7,41.74,319012.0,35.6893,35.7489,35.5104,35.5445,319012.0
2020-03-19 13:10:00,41.73,42.03,41.65,41.91,665650.0,35.536,35.7915,35.4679,35.6893,665650.0
2020-03-19 13:15:00,41.91,41.91,41.65,41.87,451846.0,35.6893,35.6893,35.4679,35.6552,451846.0
2020-03-19 13:20:00,41.86,42.02,41.85,41.96,457819.0,35.6467,35.783,35.6382,35.7319,457819.0
2020-03-19 13:25:00,41.96,41.98,41.8,41.85,388517.0,35.7319,35.7489,35.5956,35.6382,388517.0
2020-03-19 13:30:00,41.84,41.99,41.8,41.93,612776.0,35.6297,35.7574,35.5956,35.7063,612776.0
2020-03-19 13:35:00,41.93,41.93,41.7,41.77,560238.0,35.7063,35.7063,35.5104,35.5701,560238.0
2020-03-19 13:40:00,41.77,41.77,41.56,41.57,450300.0,35.5701,35.5701,35.3912,35.3997,450300.0
2020-03-19 13:45:00,41.57,41.57,41.5,41.5,575541.0,35.3997,35.3997,35.3401,35.3401,575541.0
2020-03-19 13:50:00,41.5,41.7,41.33,41.34,705643.0,35.3401,35.5104,35.1954,35.2039,705643.0
2020-03-19 13:55:00,41.33,41.48,41.06,41.08,555687.0,35.1954,35.3231,34.9654,34.9825,555687.0
2020-03-19 14:00:00,41.08,41.38,41.04,41.32,625031.0,34.9825,35.2379,34.9484,35.1869,625031.0
2020-03-19 14:05:00,41.32,41.33,41.15,41.21,441001.0,35.1869,35.1954,35.0421,35.0932,441001.0
2020-03-19 14:10:00,41.22,41.45,41.14,41.44,355509.0,35.1017,35.2976,35.0336,35.289,355509.0
2020-03-19 14:15:00,41.45,41.68,41.35,41.68,272165.0,35.2976,35.4934,35.2124,35.4934,272165.0
2020-03-19 14:20:00,41.67,41.95,41.67,41.86,318467.0,35.4849,35.7233,35.4849,35.6467,318467.0
2020-03-19 14:25:00,41.86,41.9,41.5,41.73,319614.0,35.6467,35.6808,35.3401,35.536,319614.0
2020-03-19 14:30:00,41.74,42.04,41.74,41.92,506015.0,35.5445,35.8,35.5445,35.6978,506015.0
2020-03-19 14:35:00,41.92,42.1,41.81,41.98,324842.0,35.6978,35.8511,35.6041,35.7489,324842.0
2020-03-19 14:40:00,41.99,42.03,41.75,41.8,381107.0,35.7574,35.7915,35.553,35.5956,381107.0
2020-03-19 14:45:00,41.8,42.06,41.76,41.98,276765.0,35.5956,35.817,35.5615,35.7489,276765.0
2020-03-19 14:50:00,41.99,42.17,41.93,42.02,516524.0,35.7574,35.9107,35.7063,35.783,516524.0
2020-03-19 14:55:00,42.04,42.32,42.0,42.27,730855.0,35.8,36.0384,35.7659,35.9958,730855.0
2020-03-19 15:00:00,42.27,42.28,41.83,41.95,372823.0,35.9958,36.0044,35.6212,35.7233,372823.0
2020-03-19 15:05:00,41.95,42.15,41.89,41.9,376833.0,35.7233,35.8937,35.6722,35.6808,376833.0
2020-03-19 15:10:00,41.9,42.11,41.82,42.05,608829.0,35.6808,35.8596,35.6126,35.8085,608829.0
2020-03-19 15:15:00,42.05,42.18,41.9,42.07,614096.0,35.8085,35.9192,35.6808,35.8255,614096.0
2020-03-19 15:20:00,42.07,42.08,41.98,42.07,399837.0,35.8255,35.834,35.7489,35.8255,399837.0
2020-03-19 15:25:00,42.08,42.2,42.02,42.11,603318.0,35.834,35.9362,35.783,35.8596,603318.0
2020-03-19 15:30:00,42.11,42.2,41.96,42.07,1046554.0,35.8596,35.9362,35.7319,35.8255,1046554.0
2020-03-19 15:35:00,42.06,42.08,41.79,41.91,575011.0,35.817,35.834,35.5871,35.6893,575011.0
2020-03-19 15:40:00,41.91,42.06,41.85,42.05,616891.0,35.6893,35.817,35.6382,35.8085,616891.0
2020-03-19 15:45:00,42.05,42.14,41.81,42.14,659527.0,35.8085,35.8851,35.6041,35.8851,659527.0
2020-03-19 15:50:00,42.14,42.14,41.74,41.75,842082.0,35.8851,35.8851,35.5445,35.553,842082.0
2020-03-19 15:55:00,41.76,42.03,41.75,41.81,1180964.0,35.5615,35.7915,35.553,35.6041,1180964.0
2020-03-20 09:30:00,41.91,42.07,41.06,41.84,4757344.0,35.6893,35.8255,34.9654,35.6297,4757344.0
2020-03-20 09:35:00,41.82,41.93,41.39,41.42,480902.0,35.6126,35.7063,35.2465,35.272,480902.0
2020-03-20 09:40:00,41.41,41.62,41.2,41.26,874712.0,35.2635,35.4423,35.0847,35.1358,874712.0
2020-03-20 09:45:00,41.28,41.36,41.0,41.05,762245.0,35.1528,35.2209,34.9144,34.9569,762245.0
2020-03-20 09:50:00,41.05,41.43,41.04,41.37,493434.0,34.9569,35.2805,34.9484,35.2294,493434.0
2020-03-20 09:55:00,41.37,41.52,41.21,41.3,505507.0,35.2294,35.3572,35.0932,35.1698,505507.0
2020-03-20 10:00:00,41.29,41.53,41.24,41.38,346990.0,35.1613,35.3657,35.1187,35.2379,346990.0
2020-03-20 10:05:00,41.36,41.4,41.02,41.1,685576.0,35.2209,35.255,34.9314,34.9995,685576.0
2020-03-20 10:10:00,41.1,41.33,41.04,41.17,595803.0,34.9995,35.1954,34.9484,35.0591,595803.0
2020-03-20 10:15:00,41.17,41.26,40.87,41.01,635095.0,35.0591,35.1358,34.8036,34.9229,635095.0
2020-03-20 10:20:00,41.01,41.27,40.85,41.27,425825.0,34.9229,35.1443,34.7866,35.1443,425825.0
2020-03-20 10:25:00,41.26,41.44,41.15,41.33,388556.0,35.1358,35.289,35.0421,35.1954,388556.0
2020-03-20 10:30:00,41.32,41.65,41.32,41.55,284436.0,35.1869,35.4679,35.1869,35.3827,284436.0
2020-03-20 10:35:00,41.56,41.8,41.47,41.69,274069.0,35.3912,35.5956,35.3146,35.5019,274069.0
2020-03-20 10:40:00,41.68,41.7,41.47,41.54,419274.0,35.4934,35.5104,35.3146,35.3742,419274.0
2020-03-20 10:45:00,41.54,41.6,41.27,41.57,439640.0,35.3742,35.4253,35.1443,35.3997,439640.0
2020-03-20 10:50:00,41.56,41.74,41.55,41.64,306935.0,35.3912,35.5445,35.3827,35.4594,306935.0
2020-03-20 10:55:00,41.65,41.86,41.61,41.74,289024.0,35.4679,35.6467,35.4338,35.5445,289024.0
2020-03-20 11:00:00,41.74,41.8,41.5,41.5,410160.0,35.5445,35.5956,35.3401,35.3401,410160.0
2020-03-20 11:05:00,41.51,41.52,41.18,41.37,361689.0,35.3487,35.3572,35.0676,35.2294,361689.0
2020-03-20 11:10:00,41.37,41.49,41.14,41.23,354494.0,35.2294,35.3316,35.0336,35.1102,354494.0
2020-03-20 11:15:00,41.23,41.29,40.7,40.92,608543.0,35.1102,35.1613,34.6589,34.8462,608543.0
2020-03-20 11:20:00,40.93,41.06,40.82,40.85,662214.0,34.8547,34.9654,34.7611,34.7866,662214.0
2020-03-20 11:25:00,40.85,41.13,40.85,40.9,412127.0,34.7866,35.0251,34.7866,34.8292,412127.0
2020-03-20 11:30:00,40.9,41.08,40.85,40.97,317892.0,34.8292,34.9825,34.7866,34.8888,317892.0
2020-03-20 11:35:00,40.96,41.26,40.91,40.96,275223.0,34.8803,35.1358,34.8377,34.8803,275223.0
2020-03-20 11:40:00,40.96,40.96,40.52,40.67,600364.0,34.8803,34.8803,34.5056,34.6333,600364.0
2020-03-20 11:45:00,40.66,40.99,40.58,40.96,191222.0,34.6248,34.9058,34.5567,34.8803,191222.0
2020-03-20 11:50:00,40.96,41.06,40.81,40.83,200501.0,34.8803,34.9654,34.7526,34.7696,200501.0
2020-03-20 11:55:00,40.83,40.84,40.6,40.62,237972.0,34.7696,34.7781,34.5737,34.5908,237972.0
2020-03-20 12:00:00,40.61,40.71,40.34,40.35,507997.0,34.5822,34.6674,34.3523,34.3608,507997.0
2020-03-20 12:05:00,40.35,40.36,40.08,40.18,403194.0,34.3608,34.3693,34.1309,34.2161,403194.0
2020-03-20 12:10:00,40.18,40.45,40.18,40.42,206138.0,34.2161,34.446,34.2161,34.4204,206138.0
2020-03-20 12:15:00,40.41,40.54,40.39,40.49,162460.0,34.4119,34.5226,34.3949,34.48,162460.0
2020-03-20 12:20:00,40.5,40.54,40.27,40.31,378446.0,34.4886,34.5226,34.2927,34.3268,378446.0
2020-03-20 12:25:00,40.32,40.34,40.08,40.13,273393.0,34.3353,34.3523,34.1309,34.1735,273393.0
2020-03-20 12:30:00,40.15,40.44,40.07,40.41,276585.0,34.1905,34.4375,34.1224,34.4119,276585.0
2020-03-20 12:35:00,40.42,40.5,40.36,40.5,290011.0,34.4204,34.4886,34.3693,34.4886,290011.0
2020-03-20 12:40:00,40.5,40.85,40.49,40.72,272429.0,34.4886,34.7866,34.48,34.6759,272429.0
2020-03-20 12:45:00,40.72,40.82,40.61,40.63,269213.0,34.6759,34.7611,34.5822,34.5993,269213.0
2020-03-20 12:50:00,40.64,40.97,40.63,40.83,253602.0,34.6078,34.8888,34.5993,34.7696,253602.0
2020-03-20 12:55:00,40.83,41.0,40.42,40.43,411425.0,34.7696,34.9144,34.4204,34.429,411425.0
2020-03-20 13:00:00,40.43,40.47,39.95,40.25,1159167.0,34.429,34.463,34.0202,34.2757,1159167.0
2020-03-20 13:05:00,40.26,40.41,40.23,40.35,255389.0,34.2842,34.4119,34.2586,34.3608,255389.0
2020-03-20 13:10:00,40.35,40.45,40.1,40.11,304680.0,34.3608,34.446,34.1479,34.1565,304680.0
2020-03-20 13:15:00,40.11,40.44,40.04,40.42,397302.0,34.1565,34.4375,34.0968,34.4204,397302.0
2020-03-20 13:20:00,40.44,40.44,40.19,40.2,208743.0,34.4375,34.4375,34.2246,34.2331,208743.0
2020-03-20 13:25:00,40.2,40.54,40.05,40.33,381053.0,34.2331,34.5226,34.1054,34.3438,381053.0
2020-03-20 13:30:00,40.31,40.62,40.31,40.54,187780.0,34.3268,34.5908,34.3268,34.5226,187780.0
2020-03-20 13:35:00,40.54,40.65,40.28,40.52,169002.0,34.5226,34.6163,34.3012,34.5056,169002.0
2020-03-20 13:40:00,40.51,40.62,40.37,40.54,155061.0,34.4971,34.5908,34.3779,34.5226,155061.0
2020-03-20 13:45:00,40.55,40.59,40.25,40.25,206752.0,34.5311,34.5652,34.2757,34.2757,206752.0
2020-03-20 13:50:00,40.26,40.27,40.04,40.07,455093.0,34.2842,34.2927,34.0968,34.1224,455093.0
2020-03-20 13:55:00,40.07,40.15,40.04,40.13,147886.0,34.1224,34.1905,34.0968,34.1735,147886.0
2020-03-20 14:00:00,40.13,40.26,40.1,40.23,223776.0,34.1735,34.2842,34.1479,34.2586,223776.0
2020-03-20 14:05:00,40.24,40.48,40.23,40.44,274080.0,34.2672,34.4715,34.2586,34.4375,274080.0
2020-03-20 14:10:00,40.43,40.5,40.33,40.4,233391.0,34.429,34.4886,34.3438,34.4034,233391.0
2020-03-20 14:15:00,40.4,40.45,40.3,40.44,231360.0,34.4034,34.446,34.3183,34.4375,231360.0
2020-03-20 14:20:00,40.44,40.55,40.28,40.29,248348.0,34.4375,34.5311,34.3012,34.3097,248348.0
2020-03-20 14:25:00,40.29,40.39,40.08,40.34,286324.0,34.3097,34.3949,34.1309,34.3523,286324.0
2020-03-20 14:30:00,40.34,40.44,40.03,40.05,295568.0,34.3523,34.4375,34.0883,34.1054,295568.0
2020-03-20 14:35:00,40.06,40.26,40.04,40.22,334546.0,34.1139,34.2842,34.0968,34.2501,334546.0
2020-03-20 14:40:00,40.22,40.27,40.1,40.22,288054.0,34.2501,34.2927,34.1479,34.2501,288054.0
2020-03-20 14:45:00,40.23,40.34,40.18,40.23,343506.0,34.2586,34.3523,34.2161,34.2586,343506.0
2020-03-20 14:50:00,40.23,40.28,40.02,40.05,419622.0,34.2586,34.3012,34.0798,34.1054,419622.0
2020-03-20 14:55:00,40.06,40.1,39.79,39.89,505090.0,34.1139,34.1479,33.884,33.9691,505090.0
2020-03-20 15:00:00,39.88,40.14,39.7,39.72,428508.0,33.9606,34.182,33.8073,33.8243,428508.0
2020-03-20 15:05:00,39.72,39.88,39.62,39.65,415886.0,33.8243,33.9606,33.7392,33.7647,415886.0
2020-03-20 15:10:00,39.64,39.69,39.43,39.47,439323.0,33.7562,33.7988,33.5774,33.6114,439323.0
2020-03-20 15:15:00,39.48,39.75,39.27,39.31,443316.0,33.62,33.8499,33.4411,33.4752,443316.0
2020-03-20 15:20:00,39.3,39.51,39.29,39.41,401890.0,33.4667,33.6455,33.4582,33.5604,401890.0
2020-03-20 15:25:00,39.41,39.83,39.34,39.68,572964.0,33.5604,33.918,33.5007,33.7903,572964.0
2020-03-20 15:30:00,39.68,39.86,39.47,39.72,895742.0,33.7903,33.9436,33.6114,33.8243,895742.0
2020-03-20 15:35:00,39.71,39.73,39.02,39.05,704856.0,33.8158,33.8329,33.2282,33.2538,704856.0
2020-03-20 15:40:00,39.05,39.1,38.67,38.68,889045.0,33.2538,33.2964,32.9302,32.9387,889045.0
2020-03-20 15:45:00,38.67,38.84,38.39,38.44,1184640.0,32.9302,33.075,32.6918,32.7343,1184640.0
2020-03-20 15:50:00,38.43,38.44,38.0,38.05,1681332.0,32.7258,32.7343,32.3596,32.4022,1681332.0
2020-03-20 15:55:00,38.04,38.35,37.51,38.3,2968045.0,32.3937,32.6577,31.9424,32.6151,2968045.0
2020-03-23 09:30:00,38.9,38.9,36.69,37.7,2874754.0,33.1261,33.1261,31.2441,32.1042,2874754.0
2020-03-23 09:35:00,37.7,37.83,36.27,36.54,1115506.0,32.1042,32.2149,30.8864,31.1164,1115506.0
2020-03-23 09:40:00,36.54,37.49,36.5,37.33,810219.0,31.1164,31.9253,31.0823,31.7891,810219.0
2020-03-23 09:45:00,37.33,37.34,36.91,37.16,647779.0,31.7891,31.7976,31.4314,31.6443,647779.0
2020-03-23 09:50:00,37.15,37.95,36.95,37.88,582058.0,31.6358,32.3171,31.4655,32.2575,582058.0
2020-03-23 09:55:00,37.87,38.23,37.64,37.87,504013.0,32.2489,32.5555,32.0531,32.2489,504013.0
2020-03-23 10:00:00,37.88,38.05,37.79,37.97,542700.0,32.2575,32.4022,32.1808,32.3341,542700.0
2020-03-23 10:05:00,37.97,38.18,37.93,38.07,426008.0,32.3341,32.5129,32.3,32.4193,426008.0
2020-03-23 10:10:00,38.07,38.4,38.06,38.39,427087.0,32.4193,32.7003,32.4107,32.6918,427087.0
2020-03-23 10:15:00,38.38,38.5,37.9,37.93,653109.0,32.6832,32.7854,32.2745,32.3,653109.0
2020-03-23 10:20:00,37.92,38.05,37.75,38.02,478298.0,32.2915,32.4022,32.1467,32.3767,478298.0
2020-03-23 10:25:00,38.02,38.05,37.83,37.88,515611.0,32.3767,32.4022,32.2149,32.2575,515611.0
2020-03-23 10:30:00,37.89,38.06,37.83,37.88,477596.0,32.266,32.4107,32.2149,32.2575,477596.0
2020-03-23 10:35:00,37.88,37.89,37.67,37.86,512360.0,32.2575,32.266,32.0786,32.2404,512360.0
2020-03-23 10:40:00,37.85,38.31,37.78,38.18,358607.0,32.2319,32.6236,32.1723,32.5129,358607.0
2020-03-23 10:45:00,38.17,38.23,37.9,37.96,339899.0,32.5044,32.5555,32.2745,32.3256,339899.0
2020-03-23 10:50:00,37.96,38.21,37.87,38.02,354260.0,32.3256,32.5385,32.2489,32.3767,354260.0
2020-03-23 10:55:00,38.02,38.04,37.76,37.82,325138.0,32.3767,32.3937,32.1553,32.2064,325138.0
2020-03-23 11:00:00,37.82,38.2,37.82,38.12,391374.0,32.2064,32.53,32.2064,32.4618,391374.0
2020-03-23 11:05:00,38.12,38.14,37.88,37.95,386510.0,32.4618,32.4789,32.2575,32.3171,386510.0
2020-03-23 11:10:00,37.96,38.12,37.95,38.08,413004.0,32.3256,32.4618,32.3171,32.4278,413004.0
2020-03-23 11:15:00,38.09,38.13,37.7,37.73,322927.0,32.4363,32.4703,32.1042,32.1297,322927.0
2020-03-23 11:20:00,37.74,37.75,37.59,37.73,321175.0,32.1382,32.1467,32.0105,32.1297,321175.0
2020-03-23 11:25:00,37.72,37.83,37.51,37.52,454033.0,32.1212,32.2149,31.9424,31.9509,454033.0
2020-03-23 11:30:00,37.52,37.69,37.5,37.56,277364.0,31.9509,32.0957,31.9339,31.985,277364.0
2020-03-23 11:35:00,37.56,37.58,37.46,37.48,299302.0,31.985,32.002,31.8998,31.9168,299302.0
2020-03-23 11:40:00,37.49,37.55,37.26,37.31,345100.0,31.9253,31.9764,31.7295,31.7721,345100.0
2020-03-23 11:45:00,37.3,37.48,37.25,37.32,298404.0,31.7635,31.9168,31.721,31.7806,298404.0
2020-03-23 11:50:00,37.32,37.56,37.25,37.45,318230.0,31.7806,31.985,31.721,31.8913,318230.0
2020-03-23 11:55:00,37.45,37.73,37.41,37.69,260181.0,31.8913,32.1297,31.8572,32.0957,260181.0
2020-03-23 12:00:00,37.69,37.97,37.69,37.72,441233.0,32.0957,32.3341,32.0957,32.1212,441233.0
2020-03-23 12:05:00,37.73,37.83,37.46,37.47,311978.0,32.1297,32.2149,31.8998,31.9083,311978.0
2020-03-23 12:10:00,37.45,37.52,37.36,37.44,293242.0,31.8913,31.9509,31.8146,31.8828,293242.0
2020-03-23 12:15:00,37.44,38.0,37.41,37.97,325235.0,31.8828,32.3596,31.8572,32.3341,325235.0
2020-03-23 12:20:00,37.97,38.05,37.82,37.96,382002.0,32.3341,32.4022,32.2064,32.3256,382002.0
2020-03-23 12:25:00,37.96,38.06,37.87,38.02,258470.0,32.3256,32.4107,32.2489,32.3767,258470.0
2020-03-23 12:30:00,38.02,38.06,37.78,38.03,310643.0,32.3767,32.4107,32.1723,32.3852,310643.0
2020-03-23 12:35:00,38.02,38.21,37.85,38.04,208824.0,32.3767,32.5385,32.2319,32.3937,208824.0
2020-03-23 12:40:00,38.05,38.32,38.01,38.28,363411.0,32.4022,32.6321,32.3682,32.5981,363411.0
2020-03-23 12:45:00,38.28,38.61,38.07,38.55,358218.0,32.5981,32.8791,32.4193,32.828,358218.0
2020-03-23 12:50:00,38.54,38.65,38.22,38.27,520732.0,32.8195,32.9132,32.547,32.5896,520732.0
2020-03-23 12:55:00,38.27,38.65,38.25,38.65,271466.0,32.5896,32.9132,32.5725,32.9132,271466.0
2020-03-23 13:00:00,38.64,38.65,38.44,38.45,329682.0,32.9046,32.9132,32.7343,32.7428,329682.0
2020-03-23 13:05:00,38.45,38.7,38.37,38.69,409817.0,32.7428,32.9557,32.6747,32.9472,409817.0
2020-03-23 13:10:00,38.69,38.89,38.58,38.73,334843.0,32.9472,33.1175,32.8536,32.9813,334843.0
2020-03-23 13:15:00,38.73,38.78,38.55,38.66,228031.0,32.9813,33.0239,32.828,32.9217,228031.0
2020-03-23 13:20:00,38.66,38.67,38.43,38.52,360183.0,32.9217,32.9302,32.7258,32.8025,360183.0
2020-03-23 13:25:00,38.52,38.55,38.01,38.07,202079.0,32.8025,32.828,32.3682,32.4193,202079.0
2020-03-23 13:30:00,38.05,38.05,37.8,37.98,259287.0,32.4022,32.4022,32.1893,32.3426,259287.0
2020-03-23 13:35:00,37.99,37.99,37.61,37.62,205872.0,32.3511,32.3511,32.0275,32.036,205872.0
2020-03-23 13:40:00,37.62,37.8,37.6,37.62,329437.0,32.036,32.1893,32.019,32.036,329437.0
2020-03-23 13:45:00,37.63,38.21,37.63,38.17,206228.0,32.0446,32.5385,32.0446,32.5044,206228.0
2020-03-23 13:50:00,38.18,38.19,37.7,37.76,591391.0,32.5129,32.5214,32.1042,32.1553,591391.0
2020-03-23 13:55:00,37.75,37.78,37.17,37.32,577582.0,32.1467,32.1723,31.6528,31.7806,577582.0
2020-03-23 14:00:00,37.32,37.34,37.03,37.16,313190.0,31.7806,31.7976,31.5336,31.6443,313190.0
2020-03-23 14:05:00,37.16,37.49,37.06,37.07,288212.0,31.6443,31.9253,31.5592,31.5677,288212.0
2020-03-23 14:10:00,37.06,37.22,37.03,37.11,170428.0,31.5592,31.6954,31.5336,31.6017,170428.0
2020-03-23 14:15:00,37.11,37.36,37.04,37.18,269901.0,31.6017,31.8146,31.5421,31.6614,269901.0
2020-03-23 14:20:00,37.19,37.39,37.07,37.29,309827.0,31.6699,31.8402,31.5677,31.755,309827.0
2020-03-23 14:25:00,37.28,37.74,37.25,37.67,181837.0,31.7465,32.1382,31.721,32.0786,181837.0
2020-03-23 14:30:00,37.68,37.73,37.45,37.5,213974.0,32.0871,32.1297,31.8913,31.9339,213974.0
2020-03-23 14:35:00,37.5,37.56,37.22,37.28,249193.0,31.9339,31.985,31.6954,31.7465,249193.0
2020-03-23 14:40:00,37.27,37.52,37.27,37.38,252763.0,31.738,31.9509,31.738,31.8317,252763.0
2020-03-23 14:45:00,37.39,37.46,37.03,37.39,355182.0,31.8402,31.8998,31.5336,31.8402,355182.0
2020-03-23 14:50:00,37.38,37.39,37.04,37.06,286104.0,31.8317,31.8402,31.5421,31.5592,286104.0
2020-03-23 14:55:00,37.07,37.08,36.75,36.76,530987.0,31.5677,31.5762,31.2952,31.3037,530987.0
2020-03-23 15:00:00,36.76,37.13,36.6,37.12,524829.0,31.3037,31.6188,31.1674,31.6103,524829.0
2020-03-23 15:05:00,37.1,37.16,36.83,36.83,437230.0,31.5932,31.6443,31.3633,31.3633,437230.0
2020-03-23 15:10:00,36.83,36.86,36.52,36.63,328162.0,31.3633,31.3889,31.0993,31.193,328162.0
2020-03-23 15:15:00,36.63,36.67,36.49,36.53,413191.0,31.193,31.2271,31.0738,31.1078,413191.0
2020-03-23 15:20:00,36.52,36.58,36.3,36.38,404996.0,31.0993,31.1504,30.912,30.9801,404996.0
2020-03-23 15:25:00,36.39,36.74,36.31,36.62,352992.0,30.9886,31.2867,30.9205,31.1845,352992.0
2020-03-23 15:30:00,36.63,36.82,36.58,36.71,402092.0,31.193,31.3548,31.1504,31.2611,402092.0
2020-03-23 15:35:00,36.7,37.18,36.62,37.0,510105.0,31.2526,31.6614,31.1845,31.5081,510105.0
2020-03-23 15:40:00,37.0,37.18,36.84,37.1,490185.0,31.5081,31.6614,31.3718,31.5932,490185.0
2020-03-23 15:45:00,37.09,37.29,36.73,36.74,588340.0,31.5847,31.755,31.2781,31.2867,588340.0
2020-03-23 15:50:00,36.74,37.65,36.7,37.62,976849.0,31.2867,32.0616,31.2526,32.036,976849.0
2020-03-23 15:55:00,37.63,37.83,37.48,37.55,1677224.0,32.0446,32.2149,31.9168,31.9764,1677224.0
2020-03-24 09:30:00,41.22,41.4,39.7,40.89,1604593.0,35.1017,35.255,33.8073,34.8207,1604593.0
2020-03-24 09:35:00,40.91,41.2,40.2,40.46,648582.0,34.8377,35.0847,34.2331,34.4545,648582.0
2020-03-24 09:40:00,40.46,40.48,40.13,40.14,471786.0,34.4545,34.4715,34.1735,34.182,471786.0
2020-03-24 09:45:00,40.16,40.37,40.02,40.14,445846.0,34.199,34.3779,34.0798,34.182,445846.0
2020-03-24 09:50:00,40.13,40.3,40.09,40.25,376061.0,34.1735,34.3183,34.1394,34.2757,376061.0
2020-03-24 09:55:00,40.26,40.26,39.88,39.91,500482.0,34.2842,34.2842,33.9606,33.9861,500482.0
2020-03-24 10:00:00,39.91,40.38,39.9,40.11,400725.0,33.9861,34.3864,33.9776,34.1565,400725.0
2020-03-24 10:05:00,40.12,40.28,40.03,40.08,422439.0,34.165,34.3012,34.0883,34.1309,422439.0
2020-03-24 10:10:00,40.1,40.17,39.71,39.99,519345.0,34.1479,34.2075,33.8158,34.0543,519345.0
2020-03-24 10:15:00,40.02,40.18,39.87,40.08,534899.0,34.0798,34.2161,33.9521,34.1309,534899.0
2020-03-24 10:20:00,40.08,40.29,40.07,40.16,696011.0,34.1309,34.3097,34.1224,34.199,696011.0
2020-03-24 10:25:00,40.16,40.35,40.12,40.28,722322.0,34.199,34.3608,34.165,34.3012,722322.0
2020-03-24 10:30:00,40.29,40.29,39.84,39.86,646949.0,34.3097,34.3097,33.9265,33.9436,646949.0
2020-03-24 10:35:00,39.87,40.19,39.77,40.1,630115.0,33.9521,34.2246,33.8669,34.1479,630115.0
2020-03-24 10:40:00,40.11,40.46,40.03,40.38,477544.0,34.1565,34.4545,34.0883,34.3864,477544.0
2020-03-24 10:45:00,40.39,40.64,40.35,40.51,340981.0,34.3949,34.6078,34.3608,34.4971,340981.0
2020-03-24 10:50:00,40.51,40.75,40.44,40.67,314490.0,34.4971,34.7015,34.4375,34.6333,314490.0
2020-03-24 10:55:00,40.67,40.9,40.56,40.58,256992.0,34.6333,34.8292,34.5397,34.5567,256992.0
2020-03-24 11:00:00,40.58,40.68,40.36,40.37,254613.0,34.5567,34.6418,34.3693,34.3779,254613.0
2020-03-24 11:05:00,40.37,40.48,39.8,39.82,408761.0,34.3779,34.4715,33.8925,33.9095,408761.0
2020-03-24 11:10:00,39.82,39.83,39.51,39.74,451383.0,33.9095,33.918,33.6455,33.8414,451383.0
2020-03-24 11:15:00,39.74,40.0,39.72,39.92,234545.0,33.8414,34.0628,33.8243,33.9947,234545.0
2020-03-24 11:20:00,39.92,40.11,39.87,40.03,209243.0,33.9947,34.1565,33.9521,34.0883,209243.0
2020-03-24 11:25:00,40.04,40.7,40.0,40.28,2546378.0,34.0968,34.6589,34.0628,34.3012,2546378.0
2020-03-24 11:30:00,40.3,40.39,40.05,40.06,351837.0,34.3183,34.3949,34.1054,34.1139,351837.0
2020-03-24 11:35:00,40.07,40.12,39.9,40.02,373133.0,34.1224,34.165,33.9776,34.0798,373133.0
2020-03-24 11:40:00,40.02,40.23,39.93,39.95,328182.0,34.0798,34.2586,34.0032,34.0202,328182.0
2020-03-24 11:45:00,39.95,40.26,39.94,40.14,222421.0,34.0202,34.2842,34.0117,34.182,222421.0
2020-03-24 11:50:00,40.15,40.35,40.13,40.3,187048.0,34.1905,34.3608,34.1735,34.3183,187048.0
2020-03-24 11:55:00,40.31,40.38,40.26,40.38,216404.0,34.3268,34.3864,34.2842,34.3864,216404.0
2020-03-24 12:00:00,40.37,40.45,40.22,40.35,207597.0,34.3779,34.446,34.2501,34.3608,207597.0
2020-03-24 12:05:00,40.36,40.4,40.28,40.34,160385.0,34.3693,34.4034,34.3012,34.3523,160385.0
2020-03-24 12:10:00,40.34,40.4,40.2,40.21,191624.0,34.3523,34.4034,34.2331,34.2416,191624.0
2020-03-24 12:15:00,40.21,40.33,40.17,40.26,227189.0,34.2416,34.3438,34.2075,34.2842,227189.0
2020-03-24 12:20:00,40.26,40.48,40.23,40.38,208608.0,34.2842,34.4715,34.2586,34.3864,208608.0
2020-03-24 12:25:00,40.39,40.46,40.38,40.41,192774.0,34.3949,34.4545,34.3864,34.4119,192774.0
2020-03-24 12:30:00,40.41,40.44,40.3,40.41,192108.0,34.4119,34.4375,34.3183,34.4119,192108.0
2020-03-24 12:35:00,40.41,40.43,40.22,40.4,430331.0,34.4119,34.429,34.2501,34.4034,430331.0
2020-03-24 12:40:00,40.4,40.48,40.35,40.47,310372.0,34.4034,34.4715,34.3608,34.463,310372.0
2020-03-24 12:45:00,40.47,40.48,40.23,40.28,197118.0,34.463,34.4715,34.2586,34.3012,197118.0
2020-03-24 12:50:00,40.29,40.3,40.0,40.16,5751288.0,34.3097,34.3183,34.0628,34.199,5751288.0
2020-03-24 12:55:00,40.16,40.18,39.88,39.88,255102.0,34.199,34.2161,33.9606,33.9606,255102.0
2020-03-24 13:00:00,39.89,40.07,39.83,39.86,237244.0,33.9691,34.1224,33.918,33.9436,237244.0
2020-03-24 13:05:00,39.86,40.0,39.76,39.99,235305.0,33.9436,34.0628,33.8584,34.0543,235305.0
2020-03-24 13:10:00,39.99,40.01,39.87,39.95,158165.0,34.0543,34.0713,33.9521,34.0202,158165.0
2020-03-24 13:15:00,39.95,40.0,39.82,39.96,131781.0,34.0202,34.0628,33.9095,34.0287,131781.0
2020-03-24 13:20:00,39.96,40.01,39.82,39.91,182775.0,34.0287,34.0713,33.9095,33.9861,182775.0
2020-03-24 13:25:00,39.91,40.01,39.86,39.95,298563.0,33.9861,34.0713,33.9436,34.0202,298563.0
2020-03-24 13:30:00,39.95,40.04,39.77,39.8,516097.0,34.0202,34.0968,33.8669,33.8925,516097.0
2020-03-24 13:35:00,39.8,40.0,39.78,39.93,222775.0,33.8925,34.0628,33.8754,34.0032,222775.0
2020-03-24 13:40:00,39.94,39.96,39.5,39.68,290548.0,34.0117,34.0287,33.637,33.7903,290548.0
2020-03-24 13:45:00,39.68,39.8,39.42,39.44,225732.0,33.7903,33.8925,33.5689,33.5859,225732.0
2020-03-24 13:50:00,39.44,39.45,39.21,39.33,299368.0,33.5859,33.5944,33.39,33.4922,299368.0
2020-03-24 13:55:00,39.33,39.52,39.29,39.37,221347.0,33.4922,33.654,33.4582,33.5263,221347.0
2020-03-24 14:00:00,39.38,39.44,39.13,39.14,229396.0,33.5348,33.5859,33.3219,33.3304,229396.0
2020-03-24 14:05:00,39.15,39.26,39.01,39.02,195375.0,33.3389,33.4326,33.2197,33.2282,195375.0
2020-03-24 14:10:00,39.03,39.08,38.92,38.94,381790.0,33.2368,33.2793,33.1431,33.1601,381790.0
2020-03-24 14:15:00,38.94,39.04,38.83,38.91,307559.0,33.1601,33.2453,33.0664,33.1346,307559.0
2020-03-24 14:20:00,38.9,39.18,38.89,39.18,252370.0,33.1261,33.3645,33.1175,33.3645,252370.0
2020-03-24 14:25:00,39.18,39.3,39.08,39.28,186071.0,33.3645,33.4667,33.2793,33.4497,186071.0
2020-03-24 14:30:00,39.27,39.31,38.9,38.94,250391.0,33.4411,33.4752,33.1261,33.1601,250391.0
2020-03-24 14:35:00,38.94,39.39,38.93,39.24,263164.0,33.1601,33.5433,33.1516,33.4156,263164.0
2020-03-24 14:40:00,39.23,39.28,39.06,39.23,232131.0,33.4071,33.4497,33.2623,33.4071,232131.0
2020-03-24 14:45:00,39.23,39.31,39.02,39.08,228942.0,33.4071,33.4752,33.2282,33.2793,228942.0
2020-03-24 14:50:00,39.06,39.47,39.04,39.34,273295.0,33.2623,33.6114,33.2453,33.5007,273295.0
2020-03-24 14:55:00,39.34,39.5,39.28,39.47,325449.0,33.5007,33.637,33.4497,33.6114,325449.0
2020-03-24 15:00:00,39.46,39.77,39.4,39.77,330331.0,33.6029,33.8669,33.5518,33.8669,330331.0
2020-03-24 15:05:00,39.75,40.07,39.74,40.0,416168.0,33.8499,34.1224,33.8414,34.0628,416168.0
2020-03-24 15:10:00,39.99,40.01,39.65,39.68,434951.0,34.0543,34.0713,33.7647,33.7903,434951.0
2020-03-24 15:15:00,39.69,39.93,39.64,39.89,272172.0,33.7988,34.0032,33.7562,33.9691,272172.0
2020-03-24 15:20:00,39.89,39.99,39.71,39.84,311035.0,33.9691,34.0543,33.8158,33.9265,311035.0
2020-03-24 15:25:00,39.84,40.0,39.78,39.99,377816.0,33.9265,34.0628,33.8754,34.0543,377816.0
2020-03-24 15:30:00,40.0,40.0,39.73,39.77,501166.0,34.0628,34.0628,33.8329,33.8669,501166.0
2020-03-24 15:35:00,39.75,39.92,39.57,39.86,477265.0,33.8499,33.9947,33.6966,33.9436,477265.0
2020-03-24 15:40:00,39.85,40.07,39.76,39.87,601002.0,33.935,34.1224,33.8584,33.9521,601002.0
2020-03-24 15:45:00,39.86,39.92,39.54,39.59,898566.0,33.9436,33.9947,33.6711,33.7136,898566.0
2020-03-24 15:50:00,39.59,39.93,39.59,39.89,973315.0,33.7136,34.0032,33.7136,33.9691,973315.0
2020-03-24 15:55:00,39.89,39.97,39.25,39.34,3214526.0,33.9691,34.0372,33.4241,33.5007,3214526.0
2020-03-25 09:30:00,40.65,40.75,39.91,40.52,2003322.0,34.6163,34.7015,33.9861,34.5056,2003322.0
2020-03-25 09:35:00,40.51,41.62,40.48,41.61,1120778.0,34.4971,35.4423,34.4715,35.4338,1120778.0
2020-03-25 09:40:00,41.59,41.78,41.32,41.46,1010851.0,35.4168,35.5786,35.1869,35.3061,1010851.0
2020-03-25 09:45:00,41.44,41.77,41.28,41.67,525757.0,35.289,35.5701,35.1528,35.4849,525757.0
2020-03-25 09:50:00,41.68,41.86,41.48,41.84,751378.0,35.4934,35.6467,35.3231,35.6297,751378.0
2020-03-25 09:55:00,41.84,41.85,41.13,41.17,466515.0,35.6297,35.6382,35.0251,35.0591,466515.0
2020-03-25 10:00:00,41.16,41.34,40.9,41.09,455908.0,35.0506,35.2039,34.8292,34.991,455908.0
2020-03-25 10:05:00,41.1,41.23,41.03,41.12,384495.0,34.9995,35.1102,34.9399,35.0165,384495.0
2020-03-25 10:10:00,41.12,41.12,40.77,40.88,577236.0,35.0165,35.0165,34.7185,34.8122,577236.0
2020-03-25 10:15:00,40.88,41.33,40.87,41.28,355679.0,34.8122,35.1954,34.8036,35.1528,355679.0
2020-03-25 10:20:00,41.27,41.49,41.19,41.48,469136.0,35.1443,35.3316,35.0761,35.3231,469136.0
2020-03-25 10:25:00,41.49,41.54,41.17,41.43,350389.0,35.3316,35.3742,35.0591,35.2805,350389.0
2020-03-25 10:30:00,41.43,41.59,40.84,40.89,621793.0,35.2805,35.4168,34.7781,34.8207,621793.0
2020-03-25 10:35:00,40.89,41.16,40.78,41.02,601312.0,34.8207,35.0506,34.727,34.9314,601312.0
2020-03-25 10:40:00,41.02,41.16,40.96,41.15,328827.0,34.9314,35.0506,34.8803,35.0421,328827.0
2020-03-25 10:45:00,41.16,41.37,40.98,41.18,396381.0,35.0506,35.2294,34.8973,35.0676,396381.0
2020-03-25 10:50:00,41.18,41.47,41.16,41.26,243620.0,35.0676,35.3146,35.0506,35.1358,243620.0
2020-03-25 10:55:00,41.27,41.49,41.17,41.41,274440.0,35.1443,35.3316,35.0591,35.2635,274440.0
2020-03-25 11:00:00,41.42,41.53,41.34,41.46,365329.0,35.272,35.3657,35.2039,35.3061,365329.0
2020-03-25 11:05:00,41.45,41.57,41.44,41.52,311277.0,35.2976,35.3997,35.289,35.3572,311277.0
2020-03-25 11:10:00,41.52,41.55,41.44,41.48,289317.0,35.3572,35.3827,35.289,35.3231,289317.0
2020-03-25 11:15:00,41.48,41.6,41.41,41.48,268394.0,35.3231,35.4253,35.2635,35.3231,268394.0
2020-03-25 11:20:00,41.48,41.57,41.36,41.45,226289.0,35.3231,35.3997,35.2209,35.2976,226289.0
2020-03-25 11:25:00,41.45,41.65,41.33,41.36,261788.0,35.2976,35.4679,35.1954,35.2209,261788.0
2020-03-25 11:30:00,41.36,41.72,41.31,41.55,289973.0,35.2209,35.5275,35.1783,35.3827,289973.0
2020-03-25 11:35:00,41.55,41.63,41.36,41.4,296745.0,35.3827,35.4508,35.2209,35.255,296745.0
2020-03-25 11:40:00,41.41,41.56,41.29,41.33,231930.0,35.2635,35.3912,35.1613,35.1954,231930.0
2020-03-25 11:45:00,41.34,41.42,41.23,41.35,150607.0,35.2039,35.272,35.1102,35.2124,150607.0
2020-03-25 11:50:00,41.36,41.41,41.11,41.15,452698.0,35.2209,35.2635,35.008,35.0421,452698.0
2020-03-25 11:55:00,41.14,41.3,41.07,41.29,337122.0,35.0336,35.1698,34.974,35.1613,337122.0
2020-03-25 12:00:00,41.3,41.44,41.23,41.4,537131.0,35.1698,35.289,35.1102,35.255,537131.0
2020-03-25 12:05:00,41.4,41.44,41.3,41.35,410640.0,35.255,35.289,35.1698,35.2124,410640.0
2020-03-25 12:10:00,41.36,41.51,41.35,41.45,647229.0,35.2209,35.3487,35.2124,35.2976,647229.0
2020-03-25 12:15:00,41.44,41.62,41.24,41.42,340119.0,35.289,35.4423,35.1187,35.272,340119.0
2020-03-25 12:20:00,41.42,41.56,41.32,41.55,338860.0,35.272,35.3912,35.1869,35.3827,338860.0
2020-03-25 12:25:00,41.55,41.72,41.53,41.59,308152.0,35.3827,35.5275,35.3657,35.4168,308152.0
2020-03-25 12:30:00,41.59,41.77,41.44,41.76,407725.0,35.4168,35.5701,35.289,35.5615,407725.0
2020-03-25 12:35:00,41.76,41.8,41.61,41.78,315723.0,35.5615,35.5956,35.4338,35.5786,315723.0
2020-03-25 12:40:00,41.77,41.86,41.63,41.83,256207.0,35.5701,35.6467,35.4508,35.6212,256207.0
2020-03-25 12:45:00,41.83,41.9,41.71,41.73,323400.0,35.6212,35.6808,35.519,35.536,323400.0
2020-03-25 12:50:00,41.72,41.89,41.69,41.72,278332.0,35.5275,35.6722,35.5019,35.5275,278332.0
2020-03-25 12:55:00,41.72,41.88,41.63,41.86,327247.0,35.5275,35.6637,35.4508,35.6467,327247.0
2020-03-25 13:00:00,41.87,41.98,41.84,41.92,447349.0,35.6552,35.7489,35.6297,35.6978,447349.0
2020-03-25 13:05:00,41.93,42.1,41.88,42.09,267858.0,35.7063,35.8511,35.6637,35.8426,267858.0
2020-03-25 13:10:00,42.09,42.1,41.91,41.98,203519.0,35.8426,35.8511,35.6893,35.7489,203519.0
2020-03-25 13:15:00,41.97,42.16,41.96,42.14,157217.0,35.7404,35.9022,35.7319,35.8851,157217.0
2020-03-25 13:20:00,42.14,42.37,42.1,42.34,284651.0,35.8851,36.081,35.8511,36.0555,284651.0
2020-03-25 13:25:00,42.33,42.54,42.3,42.51,307763.0,36.0469,36.2258,36.0214,36.2002,307763.0
2020-03-25 13:30:00,42.51,42.85,42.4,42.79,341099.0,36.2002,36.4898,36.1065,36.4387,341099.0
2020-03-25 13:35:00,42.8,42.9,42.64,42.81,215617.0,36.4472,36.5323,36.3109,36.4557,215617.0
2020-03-25 13:40:00,42.8,42.93,42.75,42.89,195206.0,36.4472,36.5579,36.4046,36.5238,195206.0
2020-03-25 13:45:00,42.91,42.99,42.58,42.68,407603.0,36.5408,36.609,36.2598,36.345,407603.0
2020-03-25 13:50:00,42.69,43.03,42.67,42.91,379704.0,36.3535,36.643,36.3365,36.5408,379704.0
2020-03-25 13:55:00,42.92,43.03,42.71,42.73,247990.0,36.5494,36.643,36.3705,36.3876,247990.0
2020-03-25 14:00:00,42.74,42.77,42.52,42.55,284076.0,36.3961,36.4216,36.2087,36.2343,284076.0
2020-03-25 14:05:00,42.54,42.56,42.18,42.33,247184.0,36.2258,36.2428,35.9192,36.0469,247184.0
2020-03-25 14:10:00,42.32,42.57,42.28,42.46,260174.0,36.0384,36.2513,36.0044,36.1576,260174.0
2020-03-25 14:15:00,42.47,42.7,42.39,42.67,245500.0,36.1662,36.362,36.098,36.3365,245500.0
2020-03-25 14:20:00,42.66,42.88,42.62,42.7,217512.0,36.328,36.5153,36.2939,36.362,217512.0
2020-03-25 14:25:00,42.72,42.86,42.54,42.77,210648.0,36.379,36.4983,36.2258,36.4216,210648.0
2020-03-25 14:30:00,42.77,42.88,42.52,42.53,245812.0,36.4216,36.5153,36.2087,36.2173,245812.0
2020-03-25 14:35:00,42.52,42.8,42.45,42.75,357211.0,36.2087,36.4472,36.1491,36.4046,357211.0
2020-03-25 14:40:00,42.75,42.94,42.65,42.92,247659.0,36.4046,36.5664,36.3194,36.5494,247659.0
2020-03-25 14:45:00,42.93,43.23,42.92,43.2,331268.0,36.5579,36.8134,36.5494,36.7878,331268.0
2020-03-25 14:50:00,43.2,43.21,43.0,43.13,271844.0,36.7878,36.7963,36.6175,36.7282,271844.0
2020-03-25 14:55:00,43.13,43.42,43.07,43.23,290976.0,36.7282,36.9751,36.6771,36.8134,290976.0
2020-03-25 15:00:00,43.24,43.45,43.17,43.44,184606.0,36.8219,37.0007,36.7623,36.9922,184606.0
2020-03-25 15:05:00,43.44,43.45,43.01,43.08,339161.0,36.9922,37.0007,36.626,36.6856,339161.0
2020-03-25 15:10:00,43.08,43.09,42.79,42.89,412654.0,36.6856,36.6941,36.4387,36.5238,412654.0
2020-03-25 15:15:00,42.89,43.25,42.89,43.16,297003.0,36.5238,36.8304,36.5238,36.7537,297003.0
2020-03-25 15:20:00,43.16,43.27,42.96,42.97,288613.0,36.7537,36.8474,36.5834,36.5919,288613.0
2020-03-25 15:25:00,42.96,43.18,42.87,42.97,390144.0,36.5834,36.7708,36.5068,36.5919,390144.0
2020-03-25 15:30:00,42.97,43.23,42.96,43.11,259951.0,36.5919,36.8134,36.5834,36.7112,259951.0
2020-03-25 15:35:00,43.1,43.2,42.91,42.96,299611.0,36.7026,36.7878,36.5408,36.5834,299611.0
2020-03-25 15:40:00,42.96,42.99,42.24,42.43,585946.0,36.5834,36.609,35.9703,36.1321,585946.0
2020-03-25 15:45:00,42.42,42.43,42.05,42.17,914103.0,36.1236,36.1321,35.8085,35.9107,914103.0
2020-03-25 15:50:00,42.17,42.18,41.22,41.76,1071743.0,35.9107,35.9192,35.1017,35.5615,1071743.0
2020-03-25 15:55:00,41.76,41.93,41.31,41.62,1442014.0,35.5615,35.7063,35.1783,35.4423,1442014.0
2020-03-26 09:30:00,42.84,43.31,42.45,42.71,1292749.0,36.4812,36.8815,36.1491,36.3705,1292749.0
2020-03-26 09:35:00,42.71,43.19,42.65,42.97,413381.0,36.3705,36.7793,36.3194,36.5919,413381.0
2020-03-26 09:40:00,42.96,43.38,42.8,43.26,667181.0,36.5834,36.9411,36.4472,36.8389,667181.0
2020-03-26 09:45:00,43.27,43.36,42.97,43.26,448081.0,36.8474,36.9241,36.5919,36.8389,448081.0
2020-03-26 09:50:00,43.27,43.66,43.13,43.66,383680.0,36.8474,37.1795,36.7282,37.1795,383680.0
2020-03-26 09:55:00,43.66,43.95,43.66,43.86,373468.0,37.1795,37.4265,37.1795,37.3498,373468.0
2020-03-26 10:00:00,43.87,44.38,43.87,44.37,780259.0,37.3584,37.7927,37.3584,37.7841,780259.0
2020-03-26 10:05:00,44.36,44.84,44.33,44.78,886995.0,37.7756,38.1844,37.7501,38.1333,886995.0
2020-03-26 10:10:00,44.77,44.79,44.42,44.42,709280.0,38.1248,38.1418,37.8267,37.8267,709280.0
2020-03-26 10:15:00,44.42,44.7,44.29,44.69,554996.0,37.8267,38.0652,37.716,38.0566,554996.0
2020-03-26 10:20:00,44.69,44.87,44.66,44.82,313569.0,38.0566,38.2099,38.0311,38.1673,313569.0
2020-03-26 10:25:00,44.83,44.83,44.52,44.52,315668.0,38.1759,38.1759,37.9119,37.9119,315668.0
2020-03-26 10:30:00,44.52,44.9,44.42,44.87,301013.0,37.9119,38.2355,37.8267,38.2099,301013.0
2020-03-26 10:35:00,44.86,44.92,44.67,44.9,328140.0,38.2014,38.2525,38.0396,38.2355,328140.0
2020-03-26 10:40:00,44.91,44.91,44.61,44.75,302201.0,38.244,38.244,37.9885,38.1077,302201.0
2020-03-26 10:45:00,44.75,44.79,44.34,44.48,334291.0,38.1077,38.1418,37.7586,37.8778,334291.0
2020-03-26 10:50:00,44.47,44.69,44.42,44.57,347069.0,37.8693,38.0566,37.8267,37.9545,347069.0
2020-03-26 10:55:00,44.56,44.87,44.51,44.67,225895.0,37.9459,38.2099,37.9034,38.0396,225895.0
2020-03-26 11:00:00,44.68,45.0,44.51,44.98,360245.0,38.0481,38.3206,37.9034,38.3036,360245.0
2020-03-26 11:05:00,44.97,45.13,44.82,44.86,622119.0,38.2951,38.4313,38.1673,38.2014,622119.0
2020-03-26 11:10:00,44.86,45.0,44.83,44.85,273442.0,38.2014,38.3206,38.1759,38.1929,273442.0
2020-03-26 11:15:00,44.84,44.96,44.7,44.93,228479.0,38.1844,38.2866,38.0652,38.261,228479.0
2020-03-26 11:20:00,44.94,44.98,44.7,44.78,197102.0,38.2695,38.3036,38.0652,38.1333,197102.0
2020-03-26 11:25:00,44.77,44.91,44.66,44.86,174429.0,38.1248,38.244,38.0311,38.2014,174429.0
2020-03-26 11:30:00,44.86,44.99,44.82,44.95,411459.0,38.2014,38.3121,38.1673,38.2781,411459.0
2020-03-26 11:35:00,44.95,45.06,44.79,44.98,202222.0,38.2781,38.3717,38.1418,38.3036,202222.0
2020-03-26 11:40:00,44.98,45.15,44.95,45.07,338883.0,38.3036,38.4484,38.2781,38.3802,338883.0
2020-03-26 11:45:00,45.08,45.14,44.91,45.1,479727.0,38.3888,38.4398,38.244,38.4058,479727.0
2020-03-26 11:50:00,45.1,45.15,45.04,45.13,210048.0,38.4058,38.4484,38.3547,38.4313,210048.0
2020-03-26 11:55:00,45.13,45.13,44.96,45.07,177851.0,38.4313,38.4313,38.2866,38.3802,177851.0
2020-03-26 12:00:00,45.08,45.27,45.02,45.26,250871.0,38.3888,38.5506,38.3377,38.542,250871.0
2020-03-26 12:05:00,45.26,45.26,44.64,44.69,303076.0,38.542,38.542,38.0141,38.0566,303076.0
2020-03-26 12:10:00,44.68,44.73,44.47,44.53,276191.0,38.0481,38.0907,37.8693,37.9204,276191.0
2020-03-26 12:15:00,44.53,44.57,44.12,44.13,309222.0,37.9204,37.9545,37.5712,37.5798,309222.0
2020-03-26 12:20:00,44.12,44.2,44.0,44.13,314168.0,37.5712,37.6394,37.4691,37.5798,314168.0
2020-03-26 12:25:00,44.13,44.23,44.09,44.2,185846.0,37.5798,37.6649,37.5457,37.6394,185846.0
2020-03-26 12:30:00,44.2,44.4,44.19,44.35,212871.0,37.6394,37.8097,37.6309,37.7671,212871.0
2020-03-26 12:35:00,44.35,44.4,44.15,44.19,476903.0,37.7671,37.8097,37.5968,37.6309,476903.0
2020-03-26 12:40:00,44.2,44.25,44.14,44.19,164351.0,37.6394,37.682,37.5883,37.6309,164351.0
2020-03-26 12:45:00,44.16,44.21,44.07,44.21,209554.0,37.6053,37.6479,37.5287,37.6479,209554.0
2020-03-26 12:50:00,44.21,44.39,44.2,44.26,156703.0,37.6479,37.8012,37.6394,37.6905,156703.0
2020-03-26 12:55:00,44.25,44.33,44.13,44.28,225865.0,37.682,37.7501,37.5798,37.7075,225865.0
2020-03-26 13:00:00,44.28,44.64,44.23,44.63,213968.0,37.7075,38.0141,37.6649,38.0055,213968.0
2020-03-26 13:05:00,44.64,44.65,44.17,44.25,193477.0,38.0141,38.0226,37.6138,37.682,193477.0
2020-03-26 13:10:00,44.25,44.27,44.07,44.12,130661.0,37.682,37.699,37.5287,37.5712,130661.0
2020-03-26 13:15:00,44.12,44.23,44.06,44.09,115655.0,37.5712,37.6649,37.5202,37.5457,115655.0
2020-03-26 13:20:00,44.1,44.13,43.93,44.12,255316.0,37.5542,37.5798,37.4094,37.5712,255316.0
2020-03-26 13:25:00,44.11,44.13,43.99,43.99,144200.0,37.5627,37.5798,37.4605,37.4605,144200.0
2020-03-26 13:30:00,43.98,44.1,43.9,44.05,143229.0,37.452,37.5542,37.3839,37.5116,143229.0
2020-03-26 13:35:00,44.05,44.13,43.93,44.02,205020.0,37.5116,37.5798,37.4094,37.4861,205020.0
2020-03-26 13:40:00,44.02,44.12,43.98,44.01,159207.0,37.4861,37.5712,37.452,37.4776,159207.0
2020-03-26 13:45:00,44.01,44.08,43.97,44.04,186965.0,37.4776,37.5372,37.4435,37.5031,186965.0
2020-03-26 13:50:00,44.04,44.05,43.91,43.94,245677.0,37.5031,37.5116,37.3924,37.418,245677.0
2020-03-26 13:55:00,43.94,44.01,43.76,43.94,293919.0,37.418,37.4776,37.2647,37.418,293919.0
2020-03-26 14:00:00,43.95,43.98,43.86,43.93,117431.0,37.4265,37.452,37.3498,37.4094,117431.0
2020-03-26 14:05:00,43.93,43.94,43.66,43.76,270220.0,37.4094,37.418,37.1795,37.2647,270220.0
2020-03-26 14:10:00,43.75,43.81,43.45,43.47,202229.0,37.2562,37.3073,37.0007,37.0177,202229.0
2020-03-26 14:15:00,43.46,43.47,43.34,43.41,244610.0,37.0092,37.0177,36.907,36.9666,244610.0
2020-03-26 14:20:00,43.41,43.42,43.3,43.32,297746.0,36.9666,36.9751,36.873,36.89,297746.0
2020-03-26 14:25:00,43.32,43.47,43.29,43.38,362255.0,36.89,37.0177,36.8644,36.9411,362255.0
2020-03-26 14:30:00,43.4,43.82,43.37,43.78,338908.0,36.9581,37.3158,36.9326,37.2817,338908.0
2020-03-26 14:35:00,43.79,44.07,43.76,44.04,214711.0,37.2902,37.5287,37.2647,37.5031,214711.0
2020-03-26 14:40:00,44.04,44.11,43.82,43.86,182485.0,37.5031,37.5627,37.3158,37.3498,182485.0
2020-03-26 14:45:00,43.86,44.01,43.83,43.99,282947.0,37.3498,37.4776,37.3243,37.4605,282947.0
2020-03-26 14:50:00,43.99,44.02,43.86,43.93,271845.0,37.4605,37.4861,37.3498,37.4094,271845.0
2020-03-26 14:55:00,43.92,44.09,43.85,44.08,164716.0,37.4009,37.5457,37.3413,37.5372,164716.0
2020-03-26 15:00:00,44.07,44.07,43.82,43.99,151779.0,37.5287,37.5287,37.3158,37.4605,151779.0
2020-03-26 15:05:00,43.99,43.99,43.75,43.81,194993.0,37.4605,37.4605,37.2562,37.3073,194993.0
2020-03-26 15:10:00,43.8,43.86,43.62,43.65,188522.0,37.2987,37.3498,37.1455,37.171,188522.0
2020-03-26 15:15:00,43.65,43.79,43.61,43.71,219908.0,37.171,37.2902,37.1369,37.2221,219908.0
2020-03-26 15:20:00,43.7,43.78,43.6,43.7,261802.0,37.2136,37.2817,37.1284,37.2136,261802.0
2020-03-26 15:25:00,43.68,43.99,43.66,43.99,259643.0,37.1966,37.4605,37.1795,37.4605,259643.0
2020-03-26 15:30:00,43.98,44.06,43.93,44.05,483322.0,37.452,37.5202,37.4094,37.5116,483322.0
2020-03-26 15:35:00,44.05,44.06,43.57,43.77,408343.0,37.5116,37.5202,37.1029,37.2732,408343.0
2020-03-26 15:40:00,43.77,43.92,43.7,43.88,567728.0,37.2732,37.4009,37.2136,37.3669,567728.0
2020-03-26 15:45:00,43.86,43.91,43.68,43.85,534631.0,37.3498,37.3924,37.1966,37.3413,534631.0
2020-03-26 15:50:00,43.86,44.56,43.85,44.53,1409326.0,37.3498,37.9459,37.3413,37.9204,1409326.0
2020-03-26 15:55:00,44.53,44.68,44.13,44.25,2019515.0,37.9204,38.0481,37.5798,37.682,2019515.0
2020-03-27 09:30:00,43.66,43.99,43.36,43.4,875947.0,37.1795,37.4605,36.9241,36.9581,875947.0
2020-03-27 09:35:00,43.41,43.92,43.37,43.77,341635.0,36.9666,37.4009,36.9326,37.2732,341635.0
2020-03-27 09:40:00,43.78,43.84,43.59,43.67,337963.0,37.2817,37.3328,37.1199,37.188,337963.0
2020-03-27 09:45:00,43.66,43.67,43.29,43.52,281643.0,37.1795,37.188,36.8644,37.0603,281643.0
2020-03-27 09:50:00,43.52,43.69,43.45,43.47,283811.0,37.0603,37.2051,37.0007,37.0177,283811.0
2020-03-27 09:55:00,43.49,43.67,43.43,43.66,244120.0,37.0348,37.188,36.9837,37.1795,244120.0
2020-03-27 10:00:00,43.64,43.77,43.61,43.66,237393.0,37.1625,37.2732,37.1369,37.1795,237393.0
2020-03-27 10:05:00,43.67,43.77,43.59,43.73,228094.0,37.188,37.2732,37.1199,37.2391,228094.0
2020-03-27 10:10:00,43.73,43.82,43.58,43.66,173034.0,37.2391,37.3158,37.1114,37.1795,173034.0
2020-03-27 10:15:00,43.63,43.64,43.22,43.29,141713.0,37.154,37.1625,36.8048,36.8644,141713.0
2020-03-27 10:20:00,43.29,43.31,43.17,43.22,184413.0,36.8644,36.8815,36.7623,36.8048,184413.0
2020-03-27 10:25:00,43.22,43.28,43.08,43.18,207836.0,36.8048,36.8559,36.6856,36.7708,207836.0
2020-03-27 10:30:00,43.18,43.22,43.0,43.05,235026.0,36.7708,36.8048,36.6175,36.6601,235026.0
2020-03-27 10:35:00,43.05,43.09,42.93,42.95,201526.0,36.6601,36.6941,36.5579,36.5749,201526.0
2020-03-27 10:40:00,42.94,43.15,42.93,43.07,195242.0,36.5664,36.7452,36.5579,36.6771,195242.0
2020-03-27 10:45:00,43.06,43.35,43.02,43.3,126340.0,36.6686,36.9155,36.6345,36.873,126340.0
2020-03-27 10:50:00,43.3,43.51,43.14,43.48,165322.0,36.873,37.0518,36.7367,37.0262,165322.0
2020-03-27 10:55:00,43.51,43.51,43.25,43.27,203473.0,37.0518,37.0518,36.8304,36.8474,203473.0
2020-03-27 11:00:00,43.28,43.39,43.21,43.27,203248.0,36.8559,36.9496,36.7963,36.8474,203248.0
2020-03-27 11:05:00,43.28,43.46,43.2,43.44,239311.0,36.8559,37.0092,36.7878,36.9922,239311.0
2020-03-27 11:10:00,43.45,43.6,43.41,43.6,128549.0,37.0007,37.1284,36.9666,37.1284,128549.0
2020-03-27 11:15:00,43.6,43.86,43.6,43.64,203385.0,37.1284,37.3498,37.1284,37.1625,203385.0
2020-03-27 11:20:00,43.63,43.66,43.5,43.62,147810.0,37.154,37.1795,37.0433,37.1455,147810.0
2020-03-27 11:25:00,43.61,43.68,43.38,43.52,174339.0,37.1369,37.1966,36.9411,37.0603,174339.0
2020-03-27 11:30:00,43.51,43.53,43.31,43.35,148594.0,37.0518,37.0688,36.8815,36.9155,148594.0
2020-03-27 11:35:00,43.35,43.41,43.15,43.2,186738.0,36.9155,36.9666,36.7452,36.7878,186738.0
2020-03-27 11:40:00,43.19,43.26,43.01,43.04,178887.0,36.7793,36.8389,36.626,36.6516,178887.0
2020-03-27 11:45:00,43.04,43.07,42.93,43.03,242296.0,36.6516,36.6771,36.5579,36.643,242296.0
2020-03-27 11:50:00,43.03,43.09,42.92,43.03,121461.0,36.643,36.6941,36.5494,36.643,121461.0
2020-03-27 11:55:00,43.02,43.08,42.81,42.83,145270.0,36.6345,36.6856,36.4557,36.4727,145270.0
2020-03-27 12:00:00,42.83,42.93,42.77,42.83,137306.0,36.4727,36.5579,36.4216,36.4727,137306.0
2020-03-27 12:05:00,42.84,43.04,42.78,42.99,176911.0,36.4812,36.6516,36.4301,36.609,176911.0
2020-03-27 12:10:00,42.99,43.06,42.88,42.93,197764.0,36.609,36.6686,36.5153,36.5579,197764.0
2020-03-27 12:15:00,42.94,43.0,42.88,42.95,228091.0,36.5664,36.6175,36.5153,36.5749,228091.0
2020-03-27 12:20:00,42.95,43.0,42.87,42.9,169207.0,36.5749,36.6175,36.5068,36.5323,169207.0
2020-03-27 12:25:00,42.9,43.07,42.89,43.01,141353.0,36.5323,36.6771,36.5238,36.626,141353.0
2020-03-27 12:30:00,43.01,43.19,42.96,43.16,191040.0,36.626,36.7793,36.5834,36.7537,191040.0
2020-03-27 12:35:00,43.16,43.32,43.13,43.19,137140.0,36.7537,36.89,36.7282,36.7793,137140.0
2020-03-27 12:40:00,43.19,43.24,43.12,43.24,109649.0,36.7793,36.8219,36.7197,36.8219,109649.0
2020-03-27 12:45:00,43.24,43.26,43.05,43.07,180625.0,36.8219,36.8389,36.6601,36.6771,180625.0
2020-03-27 12:50:00,43.07,43.19,43.0,43.15,94840.0,36.6771,36.7793,36.6175,36.7452,94840.0
2020-03-27 12:55:00,43.16,43.26,43.09,43.24,97836.0,36.7537,36.8389,36.6941,36.8219,97836.0
2020-03-27 13:00:00,43.25,43.37,43.2,43.23,97196.0,36.8304,36.9326,36.7878,36.8134,97196.0
2020-03-27 13:05:00,43.24,43.27,43.03,43.03,123995.0,36.8219,36.8474,36.643,36.643,123995.0
2020-03-27 13:10:00,43.04,43.11,43.02,43.05,78051.0,36.6516,36.7112,36.6345,36.6601,78051.0
2020-03-27 13:15:00,43.05,43.14,43.0,43.11,106700.0,36.6601,36.7367,36.6175,36.7112,106700.0
2020-03-27 13:20:00,43.11,43.17,43.08,43.12,114940.0,36.7112,36.7623,36.6856,36.7197,114940.0
2020-03-27 13:25:00,43.12,43.22,42.97,43.02,183444.0,36.7197,36.8048,36.5919,36.6345,183444.0
2020-03-27 13:30:00,43.02,43.22,42.96,43.2,140393.0,36.6345,36.8048,36.5834,36.7878,140393.0
2020-03-27 13:35:00,43.19,43.41,43.08,43.4,135827.0,36.7793,36.9666,36.6856,36.9581,135827.0
2020-03-27 13:40:00,43.42,43.52,43.3,43.37,211852.0,36.9751,37.0603,36.873,36.9326,211852.0
2020-03-27 13:45:00,43.39,43.49,43.28,43.45,173337.0,36.9496,37.0348,36.8559,37.0007,173337.0
2020-03-27 13:50:00,43.46,43.49,43.34,43.39,115851.0,37.0092,37.0348,36.907,36.9496,115851.0
2020-03-27 13:55:00,43.38,43.46,43.22,43.24,122719.0,36.9411,37.0092,36.8048,36.8219,122719.0
2020-03-27 14:00:00,43.24,43.31,43.12,43.15,159882.0,36.8219,36.8815,36.7197,36.7452,159882.0
2020-03-27 14:05:00,43.16,43.27,43.12,43.15,130010.0,36.7537,36.8474,36.7197,36.7452,130010.0
2020-03-27 14:10:00,43.16,43.35,43.15,43.34,85939.0,36.7537,36.9155,36.7452,36.907,85939.0
2020-03-27 14:15:00,43.35,43.43,43.31,43.37,143491.0,36.9155,36.9837,36.8815,36.9326,143491.0
2020-03-27 14:20:00,43.38,43.4,43.14,43.14,157257.0,36.9411,36.9581,36.7367,36.7367,157257.0
2020-03-27 14:25:00,43.15,43.29,43.11,43.17,172000.0,36.7452,36.8644,36.7112,36.7623,172000.0
2020-03-27 14:30:00,43.16,43.26,43.11,43.21,186721.0,36.7537,36.8389,36.7112,36.7963,186721.0
2020-03-27 14:35:00,43.21,43.29,43.17,43.21,285331.0,36.7963,36.8644,36.7623,36.7963,285331.0
2020-03-27 14:40:00,43.22,43.25,43.12,43.17,158462.0,36.8048,36.8304,36.7197,36.7623,158462.0
2020-03-27 14:45:00,43.17,43.2,43.07,43.14,133816.0,36.7623,36.7878,36.6771,36.7367,133816.0
2020-03-27 14:50:00,43.14,43.28,43.05,43.19,170300.0,36.7367,36.8559,36.6601,36.7793,170300.0
2020-03-27 14:55:00,43.2,43.39,43.14,43.36,212165.0,36.7878,36.9496,36.7367,36.9241,212165.0
2020-03-27 15:00:00,43.36,43.59,43.28,43.59,314295.0,36.9241,37.1199,36.8559,37.1199,314295.0
2020-03-27 15:05:00,43.59,43.71,43.52,43.63,285013.0,37.1199,37.2221,37.0603,37.154,285013.0
2020-03-27 15:10:00,43.64,43.68,43.48,43.51,275301.0,37.1625,37.1966,37.0262,37.0518,275301.0
2020-03-27 15:15:00,43.51,43.85,43.47,43.8,202632.0,37.0518,37.3413,37.0177,37.2987,202632.0
2020-03-27 15:20:00,43.8,43.9,43.65,43.88,207145.0,37.2987,37.3839,37.171,37.3669,207145.0
2020-03-27 15:25:00,43.88,44.03,43.86,43.87,530951.0,37.3669,37.4946,37.3498,37.3584,530951.0
2020-03-27 15:30:00,43.87,43.88,43.52,43.61,350009.0,37.3584,37.3669,37.0603,37.1369,350009.0
2020-03-27 15:35:00,43.61,43.63,43.35,43.36,370029.0,37.1369,37.154,36.9155,36.9241,370029.0
2020-03-27 15:40:00,43.35,43.36,43.02,43.2,309716.0,36.9155,36.9241,36.6345,36.7878,309716.0
2020-03-27 15:45:00,43.19,43.32,42.96,43.02,304788.0,36.7793,36.89,36.5834,36.6345,304788.0
2020-03-27 15:50:00,43.02,43.02,42.4,42.55,696509.0,36.6345,36.6345,36.1065,36.2343,696509.0
2020-03-27 15:55:00,42.57,42.87,42.52,42.85,1159380.0,36.2513,36.5068,36.2087,36.4898,1159380.0
2020-03-30 09:30:00,43.04,43.88,43.04,43.81,1190885.0,36.6516,37.3669,36.6516,37.3073,1190885.0
2020-03-30 09:35:00,43.82,43.86,43.56,43.74,436913.0,37.3158,37.3498,37.0944,37.2477,436913.0
2020-03-30 09:40:00,43.74,43.91,43.68,43.79,346145.0,37.2477,37.3924,37.1966,37.2902,346145.0
2020-03-30 09:45:00,43.79,43.84,43.58,43.62,265081.0,37.2902,37.3328,37.1114,37.1455,265081.0
2020-03-30 09:50:00,43.63,43.99,43.63,43.88,586431.0,37.154,37.4605,37.154,37.3669,586431.0
2020-03-30 09:55:00,43.87,43.94,43.77,43.88,303909.0,37.3584,37.418,37.2732,37.3669,303909.0
2020-03-30 10:00:00,43.88,44.18,43.81,44.15,337260.0,37.3669,37.6223,37.3073,37.5968,337260.0
2020-03-30 10:05:00,44.15,44.44,44.11,44.27,323980.0,37.5968,37.8437,37.5627,37.699,323980.0
2020-03-30 10:10:00,44.27,44.27,43.96,44.19,260639.0,37.699,37.699,37.435,37.6309,260639.0
2020-03-30 10:15:00,44.18,44.22,43.99,44.09,262882.0,37.6223,37.6564,37.4605,37.5457,262882.0
2020-03-30 10:20:00,44.07,44.08,43.88,43.91,177886.0,37.5287,37.5372,37.3669,37.3924,177886.0
2020-03-30 10:25:00,43.89,43.96,43.83,43.87,271876.0,37.3754,37.435,37.3243,37.3584,271876.0
2020-03-30 10:30:00,43.87,43.93,43.79,43.91,287483.0,37.3584,37.4094,37.2902,37.3924,287483.0
2020-03-30 10:35:00,43.92,44.13,43.9,44.05,192350.0,37.4009,37.5798,37.3839,37.5116,192350.0
2020-03-30 10:40:00,44.05,44.33,44.03,44.26,216870.0,37.5116,37.7501,37.4946,37.6905,216870.0
2020-03-30 10:45:00,44.26,44.39,44.24,44.37,217063.0,37.6905,37.8012,37.6734,37.7841,217063.0
2020-03-30 10:50:00,44.37,44.39,44.25,44.3,148587.0,37.7841,37.8012,37.682,37.7245,148587.0
2020-03-30 10:55:00,44.3,44.33,44.01,44.09,195353.0,37.7245,37.7501,37.4776,37.5457,195353.0
2020-03-30 11:00:00,44.09,44.17,44.02,44.14,173358.0,37.5457,37.6138,37.4861,37.5883,173358.0
2020-03-30 11:05:00,44.14,44.21,44.05,44.16,209043.0,37.5883,37.6479,37.5116,37.6053,209043.0
2020-03-30 11:10:00,44.16,44.3,44.13,44.3,135076.0,37.6053,37.7245,37.5798,37.7245,135076.0
2020-03-30 11:15:00,44.3,44.46,44.29,44.43,200069.0,37.7245,37.8608,37.716,37.8352,200069.0
2020-03-30 11:20:00,44.44,44.56,44.4,44.48,220270.0,37.8437,37.9459,37.8097,37.8778,220270.0
2020-03-30 11:25:00,44.48,44.54,44.41,44.51,149812.0,37.8778,37.9289,37.8182,37.9034,149812.0
2020-03-30 11:30:00,44.51,44.65,44.49,44.58,245991.0,37.9034,38.0226,37.8863,37.963,245991.0
2020-03-30 11:35:00,44.59,44.59,44.42,44.46,135647.0,37.9715,37.9715,37.8267,37.8608,135647.0
2020-03-30 11:40:00,44.46,44.55,44.45,44.55,95669.0,37.8608,37.9374,37.8523,37.9374,95669.0
2020-03-30 11:45:00,44.54,44.55,44.43,44.47,90091.0,37.9289,37.9374,37.8352,37.8693,90091.0
2020-03-30 11:50:00,44.46,44.52,44.42,44.48,88484.0,37.8608,37.9119,37.8267,37.8778,88484.0
2020-03-30 11:55:00,44.48,44.62,44.44,44.6,207955.0,37.8778,37.997,37.8437,37.98,207955.0
2020-03-30 12:00:00,44.6,44.61,44.5,44.51,131306.0,37.98,37.9885,37.8948,37.9034,131306.0
2020-03-30 12:05:00,44.51,44.53,44.39,44.41,108138.0,37.9034,37.9204,37.8012,37.8182,108138.0
2020-03-30 12:10:00,44.42,44.49,44.39,44.45,108694.0,37.8267,37.8863,37.8012,37.8523,108694.0
2020-03-30 12:15:00,44.46,44.6,44.4,44.56,90207.0,37.8608,37.98,37.8097,37.9459,90207.0
2020-03-30 12:20:00,44.55,44.58,44.46,44.51,77562.0,37.9374,37.963,37.8608,37.9034,77562.0
2020-03-30 12:25:00,44.5,44.6,44.49,44.59,101784.0,37.8948,37.98,37.8863,37.9715,101784.0
2020-03-30 12:30:00,44.6,44.6,44.4,44.44,124282.0,37.98,37.98,37.8097,37.8437,124282.0
2020-03-30 12:35:00,44.44,44.65,44.39,44.65,131397.0,37.8437,38.0226,37.8012,38.0226,131397.0
2020-03-30 12:40:00,44.64,44.77,44.62,44.71,122158.0,38.0141,38.1248,37.997,38.0737,122158.0
2020-03-30 12:45:00,44.71,44.73,44.55,44.64,109817.0,38.0737,38.0907,37.9374,38.0141,109817.0
2020-03-30 12:50:00,44.64,44.71,44.62,44.7,93437.0,38.0141,38.0737,37.997,38.0652,93437.0
2020-03-30 12:55:00,44.7,44.74,44.63,44.73,79491.0,38.0652,38.0992,38.0055,38.0907,79491.0
2020-03-30 13:00:00,44.73,44.74,44.54,44.58,107403.0,38.0907,38.0992,37.9289,37.963,107403.0
2020-03-30 13:05:00,44.58,44.58,44.51,44.55,80727.0,37.963,37.963,37.9034,37.9374,80727.0
2020-03-30 13:10:00,44.55,44.66,44.54,44.61,101824.0,37.9374,38.0311,37.9289,37.9885,101824.0
2020-03-30 13:15:00,44.64,44.73,44.63,44.7,68862.0,38.0141,38.0907,38.0055,38.0652,68862.0
2020-03-30 13:20:00,44.7,44.7,44.61,44.67,61130.0,38.0652,38.0652,37.9885,38.0396,61130.0
2020-03-30 13:25:00,44.68,44.73,44.63,44.71,94540.0,38.0481,38.0907,38.0055,38.0737,94540.0
2020-03-30 13:30:00,44.72,44.74,44.63,44.68,218943.0,38.0822,38.0992,38.0055,38.0481,218943.0
2020-03-30 13:35:00,44.68,44.68,44.53,44.61,59511.0,38.0481,38.0481,37.9204,37.9885,59511.0
2020-03-30 13:40:00,44.6,44.63,44.41,44.48,82925.0,37.98,38.0055,37.8182,37.8778,82925.0
2020-03-30 13:45:00,44.48,44.53,44.4,44.5,112627.0,37.8778,37.9204,37.8097,37.8948,112627.0
2020-03-30 13:50:00,44.49,44.58,44.45,44.57,205994.0,37.8863,37.963,37.8523,37.9545,205994.0
2020-03-30 13:55:00,44.56,44.56,44.36,44.41,113249.0,37.9459,37.9459,37.7756,37.8182,113249.0
2020-03-30 14:00:00,44.41,44.41,44.23,44.29,148153.0,37.8182,37.8182,37.6649,37.716,148153.0
2020-03-30 14:05:00,44.3,44.37,44.27,44.31,122337.0,37.7245,37.7841,37.699,37.733,122337.0
2020-03-30 14:10:00,44.31,44.44,44.22,44.43,197598.0,37.733,37.8437,37.6564,37.8352,197598.0
2020-03-30 14:15:00,44.43,44.45,44.32,44.41,130096.0,37.8352,37.8523,37.7416,37.8182,130096.0
2020-03-30 14:20:00,44.41,44.53,44.31,44.47,121083.0,37.8182,37.9204,37.733,37.8693,121083.0
2020-03-30 14:25:00,44.48,44.75,44.44,44.73,121602.0,37.8778,38.1077,37.8437,38.0907,121602.0
2020-03-30 14:30:00,44.73,44.85,44.64,44.82,373258.0,38.0907,38.1929,38.0141,38.1673,373258.0
2020-03-30 14:35:00,44.83,44.92,44.78,44.84,137634.0,38.1759,38.2525,38.1333,38.1844,137634.0
2020-03-30 14:40:00,44.84,44.9,44.77,44.9,162463.0,38.1844,38.2355,38.1248,38.2355,162463.0
2020-03-30 14:45:00,44.9,44.9,44.74,44.76,163282.0,38.2355,38.2355,38.0992,38.1163,163282.0
2020-03-30 14:50:00,44.77,44.9,44.72,44.83,125607.0,38.1248,38.2355,38.0822,38.1759,125607.0
2020-03-30 14:55:00,44.84,44.9,44.77,44.85,153611.0,38.1844,38.2355,38.1248,38.1929,153611.0
2020-03-30 15:00:00,44.86,44.93,44.82,44.86,183557.0,38.2014,38.261,38.1673,38.2014,183557.0
2020-03-30 15:05:00,44.86,44.96,44.83,44.96,187777.0,38.2014,38.2866,38.1759,38.2866,187777.0
2020-03-30 15:10:00,44.96,45.09,44.94,45.01,227775.0,38.2866,38.3973,38.2695,38.3291,227775.0
2020-03-30 15:15:00,45.0,45.03,44.9,44.98,189291.0,38.3206,38.3462,38.2355,38.3036,189291.0
2020-03-30 15:20:00,44.99,45.12,44.93,44.93,200947.0,38.3121,38.4228,38.261,38.261,200947.0
2020-03-30 15:25:00,44.94,44.95,44.63,44.89,282546.0,38.2695,38.2781,38.0055,38.227,282546.0
2020-03-30 15:30:00,44.9,45.05,44.82,44.98,282974.0,38.2355,38.3632,38.1673,38.3036,282974.0
2020-03-30 15:35:00,44.98,45.11,44.88,45.09,288420.0,38.3036,38.4143,38.2184,38.3973,288420.0
2020-03-30 15:40:00,45.09,45.21,45.03,45.16,299611.0,38.3973,38.4995,38.3462,38.4569,299611.0
2020-03-30 15:45:00,45.16,45.37,45.16,45.3,399024.0,38.4569,38.6357,38.4569,38.5761,399024.0
2020-03-30 15:50:00,45.31,45.53,45.16,45.43,948269.0,38.5846,38.772,38.4569,38.6868,948269.0
2020-03-30 15:55:00,45.43,45.56,44.99,45.0,2080271.0,38.6868,38.7975,38.3121,38.3206,2080271.0
2020-03-31 09:30:00,45.07,45.51,44.63,44.79,819519.0,38.3802,38.7549,38.0055,38.1418,819519.0
2020-03-31 09:35:00,44.78,44.88,44.61,44.68,376640.0,38.1333,38.2184,37.9885,38.0481,376640.0
2020-03-31 09:40:00,44.7,44.96,44.62,44.8,266254.0,38.0652,38.2866,37.997,38.1503,266254.0
2020-03-31 09:45:00,44.76,44.82,44.46,44.49,320430.0,38.1163,38.1673,37.8608,37.8863,320430.0
2020-03-31 09:50:00,44.49,44.66,44.47,44.59,156011.0,37.8863,38.0311,37.8693,37.9715,156011.0
2020-03-31 09:55:00,44.59,44.88,44.56,44.8,204076.0,37.9715,38.2184,37.9459,38.1503,204076.0
2020-03-31 10:00:00,44.79,44.83,44.75,44.77,160409.0,38.1418,38.1759,38.1077,38.1248,160409.0
2020-03-31 10:05:00,44.77,44.82,44.7,44.71,173169.0,38.1248,38.1673,38.0652,38.0737,173169.0
2020-03-31 10:10:00,44.71,45.07,44.7,45.01,204802.0,38.0737,38.3802,38.0652,38.3291,204802.0
2020-03-31 10:15:00,45.02,45.15,44.98,45.09,274243.0,38.3377,38.4484,38.3036,38.3973,274243.0
2020-03-31 10:20:00,45.09,45.17,45.05,45.13,112281.0,38.3973,38.4654,38.3632,38.4313,112281.0
2020-03-31 10:25:00,45.14,45.21,45.04,45.16,367401.0,38.4398,38.4995,38.3547,38.4569,367401.0
2020-03-31 10:30:00,45.16,45.3,45.13,45.22,310998.0,38.4569,38.5761,38.4313,38.508,310998.0
2020-03-31 10:35:00,45.21,45.49,45.18,45.47,184666.0,38.4995,38.7379,38.4739,38.7209,184666.0
2020-03-31 10:40:00,45.47,45.51,45.3,45.32,294373.0,38.7209,38.7549,38.5761,38.5931,294373.0
2020-03-31 10:45:00,45.31,45.36,45.21,45.24,131350.0,38.5846,38.6272,38.4995,38.525,131350.0
2020-03-31 10:50:00,45.23,45.27,45.13,45.17,207720.0,38.5165,38.5506,38.4313,38.4654,207720.0
2020-03-31 10:55:00,45.17,45.18,44.93,45.04,203049.0,38.4654,38.4739,38.261,38.3547,203049.0
2020-03-31 11:00:00,45.04,45.06,44.88,44.88,193858.0,38.3547,38.3717,38.2184,38.2184,193858.0
2020-03-31 11:05:00,44.89,45.03,44.87,45.02,120256.0,38.227,38.3462,38.2099,38.3377,120256.0
2020-03-31 11:10:00,45.03,45.08,44.96,45.03,194836.0,38.3462,38.3888,38.2866,38.3462,194836.0
2020-03-31 11:15:00,45.03,45.08,44.87,44.92,154191.0,38.3462,38.3888,38.2099,38.2525,154191.0
2020-03-31 11:20:00,44.93,45.09,44.92,44.99,194007.0,38.261,38.3973,38.2525,38.3121,194007.0
2020-03-31 11:25:00,45.0,45.17,44.97,45.17,203936.0,38.3206,38.4654,38.2951,38.4654,203936.0
2020-03-31 11:30:00,45.17,45.22,45.02,45.16,156219.0,38.4654,38.508,38.3377,38.4569,156219.0
2020-03-31 11:35:00,45.16,45.18,45.07,45.12,78130.0,38.4569,38.4739,38.3802,38.4228,78130.0
2020-03-31 11:40:00,45.12,45.27,45.12,45.2,132301.0,38.4228,38.5506,38.4228,38.4909,132301.0
2020-03-31 11:45:00,45.2,45.21,45.13,45.17,148825.0,38.4909,38.4995,38.4313,38.4654,148825.0
2020-03-31 11:50:00,45.16,45.26,45.15,45.18,126409.0,38.4569,38.542,38.4484,38.4739,126409.0
2020-03-31 11:55:00,45.18,45.31,45.16,45.3,92683.0,38.4739,38.5846,38.4569,38.5761,92683.0
2020-03-31 12:00:00,45.32,45.32,45.21,45.23,103258.0,38.5931,38.5931,38.4995,38.5165,103258.0
2020-03-31 12:05:00,45.24,45.38,45.2,45.37,158395.0,38.525,38.6442,38.4909,38.6357,158395.0
2020-03-31 12:10:00,45.37,45.43,45.35,45.39,193001.0,38.6357,38.6868,38.6187,38.6527,193001.0
2020-03-31 12:15:00,45.4,45.46,45.33,45.37,131726.0,38.6613,38.7124,38.6016,38.6357,131726.0
2020-03-31 12:20:00,45.37,45.39,45.11,45.14,168878.0,38.6357,38.6527,38.4143,38.4398,168878.0
2020-03-31 12:25:00,45.13,45.13,44.95,45.04,205205.0,38.4313,38.4313,38.2781,38.3547,205205.0
2020-03-31 12:30:00,45.03,45.03,44.81,44.83,133800.0,38.3462,38.3462,38.1588,38.1759,133800.0
2020-03-31 12:35:00,44.82,44.88,44.59,44.62,160080.0,38.1673,38.2184,37.9715,37.997,160080.0
2020-03-31 12:40:00,44.63,44.86,44.63,44.77,115357.0,38.0055,38.2014,38.0055,38.1248,115357.0
2020-03-31 12:45:00,44.76,44.85,44.73,44.85,168650.0,38.1163,38.1929,38.0907,38.1929,168650.0
2020-03-31 12:50:00,44.85,44.87,44.74,44.87,224108.0,38.1929,38.2099,38.0992,38.2099,224108.0
2020-03-31 12:55:00,44.87,44.87,44.6,44.63,110785.0,38.2099,38.2099,37.98,38.0055,110785.0
2020-03-31 13:00:00,44.63,44.75,44.59,44.59,103280.0,38.0055,38.1077,37.9715,37.9715,103280.0
2020-03-31 13:05:00,44.59,44.64,44.51,44.59,114885.0,37.9715,38.0141,37.9034,37.9715,114885.0
2020-03-31 13:10:00,44.58,44.64,44.5,44.61,201147.0,37.963,38.0141,37.8948,37.9885,201147.0
2020-03-31 13:15:00,44.6,44.62,44.51,44.52,123468.0,37.98,37.997,37.9034,37.9119,123468.0
2020-03-31 13:20:00,44.51,44.52,44.35,44.45,191452.0,37.9034,37.9119,37.7671,37.8523,191452.0
2020-03-31 13:25:00,44.45,44.46,44.31,44.36,136561.0,37.8523,37.8608,37.733,37.7756,136561.0
2020-03-31 13:30:00,44.36,44.41,44.26,44.3,163913.0,37.7756,37.8182,37.6905,37.7245,163913.0
2020-03-31 13:35:00,44.3,44.45,44.28,44.36,117372.0,37.7245,37.8523,37.7075,37.7756,117372.0
2020-03-31 13:40:00,44.36,44.43,44.32,44.33,143656.0,37.7756,37.8352,37.7416,37.7501,143656.0
2020-03-31 13:45:00,44.33,44.43,44.32,44.34,181979.0,37.7501,37.8352,37.7416,37.7586,181979.0
2020-03-31 13:50:00,44.35,44.4,44.26,44.34,121676.0,37.7671,37.8097,37.6905,37.7586,121676.0
2020-03-31 13:55:00,44.34,44.53,44.33,44.47,120397.0,37.7586,37.9204,37.7501,37.8693,120397.0
2020-03-31 14:00:00,44.47,44.54,44.42,44.5,97169.0,37.8693,37.9289,37.8267,37.8948,97169.0
2020-03-31 14:05:00,44.51,44.52,44.43,44.5,90407.0,37.9034,37.9119,37.8352,37.8948,90407.0
2020-03-31 14:10:00,44.5,44.51,44.4,44.42,88802.0,37.8948,37.9034,37.8097,37.8267,88802.0
2020-03-31 14:15:00,44.41,44.46,44.38,44.41,155448.0,37.8182,37.8608,37.7927,37.8182,155448.0
2020-03-31 14:20:00,44.41,44.54,44.41,44.51,87991.0,37.8182,37.9289,37.8182,37.9034,87991.0
2020-03-31 14:25:00,44.51,44.64,44.49,44.64,88565.0,37.9034,38.0141,37.8863,38.0141,88565.0
2020-03-31 14:30:00,44.64,44.74,44.6,44.69,87296.0,38.0141,38.0992,37.98,38.0566,87296.0
2020-03-31 14:35:00,44.69,44.81,44.66,44.77,110348.0,38.0566,38.1588,38.0311,38.1248,110348.0
2020-03-31 14:40:00,44.78,44.84,44.76,44.77,98428.0,38.1333,38.1844,38.1163,38.1248,98428.0
2020-03-31 14:45:00,44.78,44.8,44.62,44.69,111149.0,38.1333,38.1503,37.997,38.0566,111149.0
2020-03-31 14:50:00,44.7,44.82,44.67,44.73,96674.0,38.0652,38.1673,38.0396,38.0907,96674.0
2020-03-31 14:55:00,44.73,44.85,44.69,44.84,119031.0,38.0907,38.1929,38.0566,38.1844,119031.0
2020-03-31 15:00:00,44.83,44.89,44.7,44.74,131252.0,38.1759,38.227,38.0652,38.0992,131252.0
2020-03-31 15:05:00,44.74,44.78,44.69,44.72,175278.0,38.0992,38.1333,38.0566,38.0822,175278.0
2020-03-31 15:10:00,44.72,44.72,44.37,44.43,148641.0,38.0822,38.0822,37.7841,37.8352,148641.0
2020-03-31 15:15:00,44.44,44.52,44.32,44.35,179944.0,37.8437,37.9119,37.7416,37.7671,179944.0
2020-03-31 15:20:00,44.35,44.37,44.17,44.21,192902.0,37.7671,37.7841,37.6138,37.6479,192902.0
2020-03-31 15:25:00,44.21,44.35,44.21,44.22,242583.0,37.6479,37.7671,37.6479,37.6564,242583.0
2020-03-31 15:30:00,44.23,44.33,44.11,44.33,341355.0,37.6649,37.7501,37.5627,37.7501,341355.0
2020-03-31 15:35:00,44.33,44.46,44.24,44.41,239188.0,37.7501,37.8608,37.6734,37.8182,239188.0
2020-03-31 15:40:00,44.4,44.45,44.31,44.34,266015.0,37.8097,37.8523,37.733,37.7586,266015.0
2020-03-31 15:45:00,44.34,44.38,44.07,44.09,412246.0,37.7586,37.7927,37.5287,37.5457,412246.0
2020-03-31 15:50:00,44.08,44.58,44.08,44.24,830931.0,37.5372,37.963,37.5372,37.6734,830931.0
2020-03-31 15:55:00,44.25,44.42,44.06,44.24,1393274.0,37.682,37.8267,37.5202,37.6734,1393274.0
2020-04-01 09:30:00,42.48,42.91,42.24,42.69,1182090.0,36.1747,36.5408,35.9703,36.3535,1182090.0
2020-04-01 09:35:00,42.69,43.18,42.69,43.0,564350.0,36.3535,36.7708,36.3535,36.6175,564350.0
2020-04-01 09:40:00,43.0,43.24,42.94,43.22,447968.0,36.6175,36.8219,36.5664,36.8048,447968.0
2020-04-01 09:45:00,43.21,43.25,43.01,43.12,328665.0,36.7963,36.8304,36.626,36.7197,328665.0
2020-04-01 09:50:00,43.1,43.15,42.94,42.95,256143.0,36.7026,36.7452,36.5664,36.5749,256143.0
2020-04-01 09:55:00,42.95,42.98,42.84,42.87,217584.0,36.5749,36.6005,36.4812,36.5068,217584.0
2020-04-01 10:00:00,42.88,43.04,42.78,42.9,194236.0,36.5153,36.6516,36.4301,36.5323,194236.0
2020-04-01 10:05:00,42.89,43.21,42.84,43.14,226738.0,36.5238,36.7963,36.4812,36.7367,226738.0
2020-04-01 10:10:00,43.14,43.24,43.09,43.2,126977.0,36.7367,36.8219,36.6941,36.7878,126977.0
2020-04-01 10:15:00,43.2,43.43,43.19,43.21,226695.0,36.7878,36.9837,36.7793,36.7963,226695.0
2020-04-01 10:20:00,43.21,43.3,43.15,43.23,194531.0,36.7963,36.873,36.7452,36.8134,194531.0
2020-04-01 10:25:00,43.23,43.32,43.1,43.1,125861.0,36.8134,36.89,36.7026,36.7026,125861.0
2020-04-01 10:30:00,43.09,43.32,43.04,43.23,154034.0,36.6941,36.89,36.6516,36.8134,154034.0
2020-04-01 10:35:00,43.24,43.32,43.21,43.23,148943.0,36.8219,36.89,36.7963,36.8134,148943.0
2020-04-01 10:40:00,43.23,43.38,43.21,43.3,179984.0,36.8134,36.9411,36.7963,36.873,179984.0
2020-04-01 10:45:00,43.31,43.48,43.3,43.43,139307.0,36.8815,37.0262,36.873,36.9837,139307.0
2020-04-01 10:50:00,43.43,43.47,43.36,43.38,123779.0,36.9837,37.0177,36.9241,36.9411,123779.0
2020-04-01 10:55:00,43.38,43.45,43.28,43.4,148995.0,36.9411,37.0007,36.8559,36.9581,148995.0
2020-04-01 11:00:00,43.38,43.48,43.33,43.45,95714.0,36.9411,37.0262,36.8985,37.0007,95714.0
2020-04-01 11:05:00,43.44,43.62,43.42,43.58,132039.0,36.9922,37.1455,36.9751,37.1114,132039.0
2020-04-01 11:10:00,43.59,43.65,43.29,43.32,167366.0,37.1199,37.171,36.8644,36.89,167366.0
2020-04-01 11:15:00,43.31,43.38,43.2,43.2,187127.0,36.8815,36.9411,36.7878,36.7878,187127.0
2020-04-01 11:20:00,43.21,43.29,43.12,43.13,264960.0,36.7963,36.8644,36.7197,36.7282,264960.0
2020-04-01 11:25:00,43.14,43.14,42.91,42.91,242691.0,36.7367,36.7367,36.5408,36.5408,242691.0
2020-04-01 11:30:00,42.91,43.0,42.84,42.96,214011.0,36.5408,36.6175,36.4812,36.5834,214011.0
2020-04-01 11:35:00,42.97,43.0,42.81,42.82,171011.0,36.5919,36.6175,36.4557,36.4642,171011.0
2020-04-01 11:40:00,42.82,42.86,42.62,42.63,159865.0,36.4642,36.4983,36.2939,36.3024,159865.0
2020-04-01 11:45:00,42.63,42.69,42.54,42.61,149127.0,36.3024,36.3535,36.2258,36.2854,149127.0
2020-04-01 11:50:00,42.61,42.71,42.57,42.67,112188.0,36.2854,36.3705,36.2513,36.3365,112188.0
2020-04-01 11:55:00,42.66,42.73,42.57,42.58,139590.0,36.328,36.3876,36.2513,36.2598,139590.0
2020-04-01 12:00:00,42.57,42.63,42.5,42.6,99778.0,36.2513,36.3024,36.1917,36.2769,99778.0
2020-04-01 12:05:00,42.61,42.76,42.61,42.73,143720.0,36.2854,36.4131,36.2854,36.3876,143720.0
2020-04-01 12:10:00,42.74,42.84,42.72,42.82,109038.0,36.3961,36.4812,36.379,36.4642,109038.0
2020-04-01 12:15:00,42.83,42.86,42.7,42.72,112487.0,36.4727,36.4983,36.362,36.379,112487.0
2020-04-01 12:20:00,42.71,42.8,42.69,42.73,150508.0,36.3705,36.4472,36.3535,36.3876,150508.0
2020-04-01 12:25:00,42.72,42.74,42.5,42.57,248674.0,36.379,36.3961,36.1917,36.2513,248674.0
2020-04-01 12:30:00,42.57,42.69,42.55,42.66,153494.0,36.2513,36.3535,36.2343,36.328,153494.0
2020-04-01 12:35:00,42.66,42.67,42.51,42.58,131280.0,36.328,36.3365,36.2002,36.2598,131280.0
2020-04-01 12:40:00,42.57,42.58,42.47,42.51,228432.0,36.2513,36.2598,36.1662,36.2002,228432.0
2020-04-01 12:45:00,42.5,42.51,42.37,42.39,115010.0,36.1917,36.2002,36.081,36.098,115010.0
2020-04-01 12:50:00,42.39,42.4,42.31,42.36,161385.0,36.098,36.1065,36.0299,36.0725,161385.0
2020-04-01 12:55:00,42.36,42.42,42.29,42.29,102812.0,36.0725,36.1236,36.0129,36.0129,102812.0
2020-04-01 13:00:00,42.29,42.42,42.25,42.37,173697.0,36.0129,36.1236,35.9788,36.081,173697.0
2020-04-01 13:05:00,42.36,42.38,42.27,42.32,106632.0,36.0725,36.0895,35.9958,36.0384,106632.0
2020-04-01 13:10:00,42.32,42.42,42.27,42.35,125718.0,36.0384,36.1236,35.9958,36.064,125718.0
2020-04-01 13:15:00,42.34,42.38,42.28,42.36,98799.0,36.0555,36.0895,36.0044,36.0725,98799.0
2020-04-01 13:20:00,42.36,42.55,42.33,42.51,133129.0,36.0725,36.2343,36.0469,36.2002,133129.0
2020-04-01 13:25:00,42.5,42.54,42.42,42.52,99520.0,36.1917,36.2258,36.1236,36.2087,99520.0
2020-04-01 13:30:00,42.51,42.51,42.36,42.4,82628.0,36.2002,36.2002,36.0725,36.1065,82628.0
2020-04-01 13:35:00,42.4,42.43,42.35,42.4,108181.0,36.1065,36.1321,36.064,36.1065,108181.0
2020-04-01 13:40:00,42.41,42.42,42.35,42.4,97348.0,36.1151,36.1236,36.064,36.1065,97348.0
2020-04-01 13:45:00,42.4,42.43,42.29,42.4,70231.0,36.1065,36.1321,36.0129,36.1065,70231.0
2020-04-01 13:50:00,42.39,42.5,42.36,42.49,94971.0,36.098,36.1917,36.0725,36.1832,94971.0
2020-04-01 13:55:00,42.48,42.58,42.48,42.55,86082.0,36.1747,36.2598,36.1747,36.2343,86082.0
2020-04-01 14:00:00,42.54,42.63,42.5,42.62,116521.0,36.2258,36.3024,36.1917,36.2939,116521.0
2020-04-01 14:05:00,42.62,42.75,42.61,42.68,96419.0,36.2939,36.4046,36.2854,36.345,96419.0
2020-04-01 14:10:00,42.68,42.69,42.57,42.58,107094.0,36.345,36.3535,36.2513,36.2598,107094.0
2020-04-01 14:15:00,42.57,42.57,42.38,42.39,167400.0,36.2513,36.2513,36.0895,36.098,167400.0
2020-04-01 14:20:00,42.4,42.49,42.37,42.39,124451.0,36.1065,36.1832,36.081,36.098,124451.0
2020-04-01 14:25:00,42.4,42.55,42.4,42.46,113775.0,36.1065,36.2343,36.1065,36.1576,113775.0
2020-04-01 14:30:00,42.45,42.46,42.3,42.38,133070.0,36.1491,36.1576,36.0214,36.0895,133070.0
2020-04-01 14:35:00,42.38,42.44,42.32,42.41,101163.0,36.0895,36.1406,36.0384,36.1151,101163.0
2020-04-01 14:40:00,42.43,42.46,42.37,42.39,107539.0,36.1321,36.1576,36.081,36.098,107539.0
2020-04-01 14:45:00,42.39,42.49,42.37,42.42,113834.0,36.098,36.1832,36.081,36.1236,113834.0
2020-04-01 14:50:00,42.43,42.43,42.32,42.32,96662.0,36.1321,36.1321,36.0384,36.0384,96662.0
2020-04-01 14:55:00,42.32,42.34,42.26,42.28,169739.0,36.0384,36.0555,35.9873,36.0044,169739.0
2020-04-01 15:00:00,42.28,42.37,42.26,42.26,107833.0,36.0044,36.081,35.9873,35.9873,107833.0
2020-04-01 15:05:00,42.27,42.33,42.24,42.25,123489.0,35.9958,36.0469,35.9703,35.9788,123489.0
2020-04-01 15:10:00,42.25,42.26,42.14,42.24,186245.0,35.9788,35.9873,35.8851,35.9703,186245.0
2020-04-01 15:15:00,42.24,42.28,42.22,42.27,151670.0,35.9703,36.0044,35.9533,35.9958,151670.0
2020-04-01 15:20:00,42.27,42.27,42.1,42.11,149992.0,35.9958,35.9958,35.8511,35.8596,149992.0
2020-04-01 15:25:00,42.1,42.12,42.03,42.07,172847.0,35.8511,35.8681,35.7915,35.8255,172847.0
2020-04-01 15:30:00,42.08,42.14,42.03,42.05,266535.0,35.834,35.8851,35.7915,35.8085,266535.0
2020-04-01 15:35:00,42.05,42.05,41.88,41.9,396670.0,35.8085,35.8085,35.6637,35.6808,396670.0
2020-04-01 15:40:00,41.9,41.97,41.8,41.88,295582.0,35.6808,35.7404,35.5956,35.6637,295582.0
2020-04-01 15:45:00,41.88,42.17,41.87,42.09,390333.0,35.6637,35.9107,35.6552,35.8426,390333.0
2020-04-01 15:50:00,42.08,42.2,41.92,42.08,531659.0,35.834,35.9362,35.6978,35.834,531659.0
2020-04-01 15:55:00,42.08,42.21,41.95,42.13,1172605.0,35.834,35.9447,35.7233,35.8766,1172605.0
2020-04-02 09:30:00,42.22,42.45,41.86,42.26,617120.0,35.9533,36.1491,35.6467,35.9873,617120.0
2020-04-02 09:35:00,42.25,42.38,42.16,42.24,228957.0,35.9788,36.0895,35.9022,35.9703,228957.0
2020-04-02 09:40:00,42.24,42.44,42.22,42.32,272343.0,35.9703,36.1406,35.9533,36.0384,272343.0
2020-04-02 09:45:00,42.32,42.47,42.21,42.44,208088.0,36.0384,36.1662,35.9447,36.1406,208088.0
2020-04-02 09:50:00,42.43,42.47,42.36,42.4,139604.0,36.1321,36.1662,36.0725,36.1065,139604.0
2020-04-02 09:55:00,42.39,42.7,42.39,42.67,181562.0,36.098,36.362,36.098,36.3365,181562.0
2020-04-02 10:00:00,42.68,42.76,42.63,42.74,175063.0,36.345,36.4131,36.3024,36.3961,175063.0
2020-04-02 10:05:00,42.75,42.8,42.67,42.79,165008.0,36.4046,36.4472,36.3365,36.4387,165008.0
2020-04-02 10:10:00,42.79,42.94,42.79,42.91,155290.0,36.4387,36.5664,36.4387,36.5408,155290.0
2020-04-02 10:15:00,42.91,43.01,42.87,42.98,177839.0,36.5408,36.626,36.5068,36.6005,177839.0
2020-04-02 10:20:00,42.97,43.09,42.95,43.07,320547.0,36.5919,36.6941,36.5749,36.6771,320547.0
2020-04-02 10:25:00,43.06,43.11,42.92,43.07,210383.0,36.6686,36.7112,36.5494,36.6771,210383.0
2020-04-02 10:30:00,43.06,43.11,42.92,43.07,303023.0,36.6686,36.7112,36.5494,36.6771,303023.0
2020-04-02 10:35:00,43.07,43.33,43.04,43.13,319217.0,36.6771,36.8985,36.6516,36.7282,319217.0
2020-04-02 10:40:00,43.11,43.26,42.98,43.0,241617.0,36.7112,36.8389,36.6005,36.6175,241617.0
2020-04-02 10:45:00,43.03,43.08,42.87,42.94,215305.0,36.643,36.6856,36.5068,36.5664,215305.0
2020-04-02 10:50:00,42.95,43.11,42.91,42.98,183853.0,36.5749,36.7112,36.5408,36.6005,183853.0
2020-04-02 10:55:00,42.98,43.15,42.96,43.11,214511.0,36.6005,36.7452,36.5834,36.7112,214511.0
2020-04-02 11:00:00,43.11,43.16,43.03,43.13,147309.0,36.7112,36.7537,36.643,36.7282,147309.0
2020-04-02 11:05:00,43.14,43.21,42.97,43.06,177758.0,36.7367,36.7963,36.5919,36.6686,177758.0
2020-04-02 11:10:00,43.05,43.06,42.93,42.97,150825.0,36.6601,36.6686,36.5579,36.5919,150825.0
2020-04-02 11:15:00,42.98,43.22,42.98,43.19,143974.0,36.6005,36.8048,36.6005,36.7793,143974.0
2020-04-02 11:20:00,43.2,43.2,42.95,43.01,139004.0,36.7878,36.7878,36.5749,36.626,139004.0
2020-04-02 11:25:00,43.02,43.03,42.75,42.84,173055.0,36.6345,36.643,36.4046,36.4812,173055.0
2020-04-02 11:30:00,42.84,42.95,42.81,42.88,132573.0,36.4812,36.5749,36.4557,36.5153,132573.0
2020-04-02 11:35:00,42.87,42.98,42.72,42.8,86022.0,36.5068,36.6005,36.379,36.4472,86022.0
2020-04-02 11:40:00,42.79,43.03,42.78,43.01,124192.0,36.4387,36.643,36.4301,36.626,124192.0
2020-04-02 11:45:00,43.02,43.11,42.97,43.08,121780.0,36.6345,36.7112,36.5919,36.6856,121780.0
2020-04-02 11:50:00,43.09,43.09,42.99,43.01,72545.0,36.6941,36.6941,36.609,36.626,72545.0
2020-04-02 11:55:00,43.01,43.12,42.94,43.02,101174.0,36.626,36.7197,36.5664,36.6345,101174.0
2020-04-02 12:00:00,43.03,43.19,43.0,43.15,98465.0,36.643,36.7793,36.6175,36.7452,98465.0
2020-04-02 12:05:00,43.15,43.33,43.14,43.29,115744.0,36.7452,36.8985,36.7367,36.8644,115744.0
2020-04-02 12:10:00,43.29,43.38,43.26,43.3,212154.0,36.8644,36.9411,36.8389,36.873,212154.0
2020-04-02 12:15:00,43.29,43.47,43.25,43.43,110830.0,36.8644,37.0177,36.8304,36.9837,110830.0
2020-04-02 12:20:00,43.43,43.48,43.34,43.35,127988.0,36.9837,37.0262,36.907,36.9155,127988.0
2020-04-02 12:25:00,43.34,43.45,43.32,43.33,100284.0,36.907,37.0007,36.89,36.8985,100284.0
2020-04-02 12:30:00,43.33,43.44,43.3,43.36,88127.0,36.8985,36.9922,36.873,36.9241,88127.0
2020-04-02 12:35:00,43.35,43.45,43.3,43.33,140807.0,36.9155,37.0007,36.873,36.8985,140807.0
2020-04-02 12:40:00,43.33,43.41,43.26,43.39,95308.0,36.8985,36.9666,36.8389,36.9496,95308.0
2020-04-02 12:45:00,43.39,43.53,43.34,43.52,100943.0,36.9496,37.0688,36.907,37.0603,100943.0
2020-04-02 12:50:00,43.53,43.59,43.49,43.59,106385.0,37.0688,37.1199,37.0348,37.1199,106385.0
2020-04-02 12:55:00,43.58,43.59,43.46,43.48,98988.0,37.1114,37.1199,37.0092,37.0262,98988.0
2020-04-02 13:00:00,43.5,43.67,43.49,43.59,121262.0,37.0433,37.188,37.0348,37.1199,121262.0
2020-04-02 13:05:00,43.59,43.61,43.49,43.51,91556.0,37.1199,37.1369,37.0348,37.0518,91556.0
2020-04-02 13:10:00,43.51,43.53,43.35,43.4,133832.0,37.0518,37.0688,36.9155,36.9581,133832.0
2020-04-02 13:15:00,43.4,43.45,43.3,43.35,118249.0,36.9581,37.0007,36.873,36.9155,118249.0
2020-04-02 13:20:00,43.34,43.52,43.29,43.45,97740.0,36.907,37.0603,36.8644,37.0007,97740.0
2020-04-02 13:25:00,43.45,43.48,43.3,43.33,96635.0,37.0007,37.0262,36.873,36.8985,96635.0
2020-04-02 13:30:00,43.33,43.4,43.27,43.36,117330.0,36.8985,36.9581,36.8474,36.9241,117330.0
2020-04-02 13:35:00,43.36,43.44,43.34,43.4,105575.0,36.9241,36.9922,36.907,36.9581,105575.0
2020-04-02 13:40:00,43.4,43.54,43.4,43.52,84621.0,36.9581,37.0773,36.9581,37.0603,84621.0
2020-04-02 13:45:00,43.52,43.52,43.43,43.47,105586.0,37.0603,37.0603,36.9837,37.0177,105586.0
2020-04-02 13:50:00,43.47,43.54,43.41,43.52,91079.0,37.0177,37.0773,36.9666,37.0603,91079.0
2020-04-02 13:55:00,43.53,43.53,43.35,43.38,85820.0,37.0688,37.0688,36.9155,36.9411,85820.0
2020-04-02 14:00:00,43.38,43.4,43.16,43.23,143392.0,36.9411,36.9581,36.7537,36.8134,143392.0
2020-04-02 14:05:00,43.23,43.25,43.03,43.04,141823.0,36.8134,36.8304,36.643,36.6516,141823.0
2020-04-02 14:10:00,43.04,43.22,43.02,43.21,109540.0,36.6516,36.8048,36.6345,36.7963,109540.0
2020-04-02 14:15:00,43.21,43.25,43.1,43.1,146699.0,36.7963,36.8304,36.7026,36.7026,146699.0
2020-04-02 14:20:00,43.09,43.25,43.09,43.16,101193.0,36.6941,36.8304,36.6941,36.7537,101193.0
2020-04-02 14:25:00,43.16,43.36,43.12,43.34,118783.0,36.7537,36.9241,36.7197,36.907,118783.0
2020-04-02 14:30:00,43.33,43.39,43.26,43.32,119793.0,36.8985,36.9496,36.8389,36.89,119793.0
2020-04-02 14:35:00,43.33,43.45,43.31,43.44,102709.0,36.8985,37.0007,36.8815,36.9922,102709.0
2020-04-02 14:40:00,43.44,43.45,43.33,43.39,124809.0,36.9922,37.0007,36.8985,36.9496,124809.0
2020-04-02 14:45:00,43.38,43.49,43.34,43.43,100540.0,36.9411,37.0348,36.907,36.9837,100540.0
2020-04-02 14:50:00,43.42,43.61,43.38,43.56,185853.0,36.9751,37.1369,36.9411,37.0944,185853.0
2020-04-02 14:55:00,43.55,43.73,43.53,43.7,138475.0,37.0859,37.2391,37.0688,37.2136,138475.0
2020-04-02 15:00:00,43.69,43.77,43.59,43.65,171811.0,37.2051,37.2732,37.1199,37.171,171811.0
2020-04-02 15:05:00,43.66,43.76,43.55,43.74,105390.0,37.1795,37.2647,37.0859,37.2477,105390.0
2020-04-02 15:10:00,43.75,43.83,43.69,43.76,173524.0,37.2562,37.3243,37.2051,37.2647,173524.0
2020-04-02 15:15:00,43.76,43.87,43.74,43.84,195676.0,37.2647,37.3584,37.2477,37.3328,195676.0
2020-04-02 15:20:00,43.84,43.89,43.77,43.79,163057.0,37.3328,37.3754,37.2732,37.2902,163057.0
2020-04-02 15:25:00,43.79,43.85,43.75,43.83,161335.0,37.2902,37.3413,37.2562,37.3243,161335.0
2020-04-02 15:30:00,43.84,43.91,43.7,43.82,227660.0,37.3328,37.3924,37.2136,37.3158,227660.0
2020-04-02 15:35:00,43.82,43.9,43.54,43.61,259613.0,37.3158,37.3839,37.0773,37.1369,259613.0
2020-04-02 15:40:00,43.61,43.86,43.58,43.84,246775.0,37.1369,37.3498,37.1114,37.3328,246775.0
2020-04-02 15:45:00,43.84,43.9,43.61,43.69,281783.0,37.3328,37.3839,37.1369,37.2051,281783.0
2020-04-02 15:50:00,43.71,44.07,43.69,44.01,621997.0,37.2221,37.5287,37.2051,37.4776,621997.0
2020-04-02 15:55:00,44.0,44.19,43.85,43.94,861105.0,37.4691,37.6309,37.3413,37.418,861105.0
2020-04-03 09:30:00,43.58,43.83,43.52,43.66,536670.0,37.1114,37.3243,37.0603,37.1795,536670.0
2020-04-03 09:35:00,43.66,43.84,43.62,43.78,185575.0,37.1795,37.3328,37.1455,37.2817,185575.0
2020-04-03 09:40:00,43.78,44.06,43.76,43.97,251994.0,37.2817,37.5202,37.2647,37.4435,251994.0
2020-04-03 09:45:00,43.98,44.09,43.89,44.05,154949.0,37.452,37.5457,37.3754,37.5116,154949.0
2020-04-03 09:50:00,44.05,44.06,43.81,43.97,146651.0,37.5116,37.5202,37.3073,37.4435,146651.0
2020-04-03 09:55:00,43.97,44.2,43.96,44.18,168380.0,37.4435,37.6394,37.435,37.6223,168380.0
2020-04-03 10:00:00,44.18,44.29,44.14,44.16,140197.0,37.6223,37.716,37.5883,37.6053,140197.0
2020-04-03 10:05:00,44.16,44.34,44.14,44.23,134397.0,37.6053,37.7586,37.5883,37.6649,134397.0
2020-04-03 10:10:00,44.24,44.26,44.09,44.13,109523.0,37.6734,37.6905,37.5457,37.5798,109523.0
2020-04-03 10:15:00,44.13,44.13,43.92,44.0,125704.0,37.5798,37.5798,37.4009,37.4691,125704.0
2020-04-03 10:20:00,44.0,44.09,43.88,43.98,110952.0,37.4691,37.5457,37.3669,37.452,110952.0
2020-04-03 10:25:00,43.96,44.02,43.86,43.98,125404.0,37.435,37.4861,37.3498,37.452,125404.0
2020-04-03 10:30:00,43.98,44.03,43.86,43.88,103715.0,37.452,37.4946,37.3498,37.3669,103715.0
2020-04-03 10:35:00,43.88,43.98,43.82,43.84,128630.0,37.3669,37.452,37.3158,37.3328,128630.0
2020-04-03 10:40:00,43.83,43.89,43.76,43.86,107771.0,37.3243,37.3754,37.2647,37.3498,107771.0
2020-04-03 10:45:00,43.86,43.95,43.81,43.91,76637.0,37.3498,37.4265,37.3073,37.3924,76637.0
2020-04-03 10:50:00,43.91,43.99,43.84,43.88,112234.0,37.3924,37.4605,37.3328,37.3669,112234.0
2020-04-03 10:55:00,43.88,44.01,43.85,43.97,113767.0,37.3669,37.4776,37.3413,37.4435,113767.0
2020-04-03 11:00:00,43.97,44.07,43.91,43.93,92829.0,37.4435,37.5287,37.3924,37.4094,92829.0
2020-04-03 11:05:00,43.93,43.95,43.82,43.9,94509.0,37.4094,37.4265,37.3158,37.3839,94509.0
2020-04-03 11:10:00,43.89,43.89,43.72,43.73,120031.0,37.3754,37.3754,37.2306,37.2391,120031.0
2020-04-03 11:15:00,43.73,43.83,43.63,43.73,103737.0,37.2391,37.3243,37.154,37.2391,103737.0
2020-04-03 11:20:00,43.73,43.76,43.54,43.56,91069.0,37.2391,37.2647,37.0773,37.0944,91069.0
2020-04-03 11:25:00,43.56,43.66,43.51,43.51,111920.0,37.0944,37.1795,37.0518,37.0518,111920.0
2020-04-03 11:30:00,43.51,43.55,43.41,43.54,163200.0,37.0518,37.0859,36.9666,37.0773,163200.0
2020-04-03 11:35:00,43.53,43.68,43.49,43.61,157017.0,37.0688,37.1966,37.0348,37.1369,157017.0
2020-04-03 11:40:00,43.61,43.64,43.46,43.53,107938.0,37.1369,37.1625,37.0092,37.0688,107938.0
2020-04-03 11:45:00,43.53,43.55,43.42,43.54,116514.0,37.0688,37.0859,36.9751,37.0773,116514.0
2020-04-03 11:50:00,43.53,43.57,43.49,43.54,70956.0,37.0688,37.1029,37.0348,37.0773,70956.0
2020-04-03 11:55:00,43.54,43.65,43.53,43.58,104142.0,37.0773,37.171,37.0688,37.1114,104142.0
2020-04-03 12:00:00,43.59,43.7,43.55,43.69,124604.0,37.1199,37.2136,37.0859,37.2051,124604.0
2020-04-03 12:05:00,43.69,43.69,43.49,43.54,85711.0,37.2051,37.2051,37.0348,37.0773,85711.0
2020-04-03 12:10:00,43.55,43.57,43.47,43.5,88905.0,37.0859,37.1029,37.0177,37.0433,88905.0
2020-04-03 12:15:00,43.51,43.55,43.39,43.4,56136.0,37.0518,37.0859,36.9496,36.9581,56136.0
2020-04-03 12:20:00,43.4,43.5,43.38,43.45,52108.0,36.9581,37.0433,36.9411,37.0007,52108.0
2020-04-03 12:25:00,43.46,43.47,43.37,43.47,59119.0,37.0092,37.0177,36.9326,37.0177,59119.0
2020-04-03 12:30:00,43.47,43.55,43.45,43.5,63687.0,37.0177,37.0859,37.0007,37.0433,63687.0
2020-04-03 12:35:00,43.51,43.64,43.49,43.64,67868.0,37.0518,37.1625,37.0348,37.1625,67868.0
2020-04-03 12:40:00,43.63,43.72,43.61,43.69,83293.0,37.154,37.2306,37.1369,37.2051,83293.0
2020-04-03 12:45:00,43.69,43.69,43.49,43.55,57484.0,37.2051,37.2051,37.0348,37.0859,57484.0
2020-04-03 12:50:00,43.54,43.64,43.54,43.54,68134.0,37.0773,37.1625,37.0773,37.0773,68134.0
2020-04-03 12:55:00,43.54,43.63,43.53,43.63,53956.0,37.0773,37.154,37.0688,37.154,53956.0
2020-04-03 13:00:00,43.63,43.65,43.55,43.6,59883.0,37.154,37.171,37.0859,37.1284,59883.0
2020-04-03 13:05:00,43.62,43.72,43.61,43.71,57828.0,37.1455,37.2306,37.1369,37.2221,57828.0
2020-04-03 13:10:00,43.71,43.73,43.6,43.6,68765.0,37.2221,37.2391,37.1284,37.1284,68765.0
2020-04-03 13:15:00,43.6,43.76,43.6,43.7,61294.0,37.1284,37.2647,37.1284,37.2136,61294.0
2020-04-03 13:20:00,43.71,43.75,43.68,43.7,53286.0,37.2221,37.2562,37.1966,37.2136,53286.0
2020-04-03 13:25:00,43.7,43.71,43.6,43.62,48800.0,37.2136,37.2221,37.1284,37.1455,48800.0
2020-04-03 13:30:00,43.62,43.62,43.52,43.58,89953.0,37.1455,37.1455,37.0603,37.1114,89953.0
2020-04-03 13:35:00,43.59,43.61,43.5,43.52,47015.0,37.1199,37.1369,37.0433,37.0603,47015.0
2020-04-03 13:40:00,43.52,43.52,43.44,43.49,54096.0,37.0603,37.0603,36.9922,37.0348,54096.0
2020-04-03 13:45:00,43.5,43.59,43.49,43.55,57190.0,37.0433,37.1199,37.0348,37.0859,57190.0
2020-04-03 13:50:00,43.55,43.57,43.47,43.5,54124.0,37.0859,37.1029,37.0177,37.0433,54124.0
2020-04-03 13:55:00,43.49,43.5,43.37,43.41,63845.0,37.0348,37.0433,36.9326,36.9666,63845.0
2020-04-03 14:00:00,43.41,43.49,43.38,43.45,68671.0,36.9666,37.0348,36.9411,37.0007,68671.0
2020-04-03 14:05:00,43.45,43.45,43.36,43.38,63753.0,37.0007,37.0007,36.9241,36.9411,63753.0
2020-04-03 14:10:00,43.38,43.41,43.31,43.41,56186.0,36.9411,36.9666,36.8815,36.9666,56186.0
2020-04-03 14:15:00,43.42,43.47,43.36,43.41,96943.0,36.9751,37.0177,36.9241,36.9666,96943.0
2020-04-03 14:20:00,43.42,43.53,43.41,43.48,59714.0,36.9751,37.0688,36.9666,37.0262,59714.0
2020-04-03 14:25:00,43.48,43.63,43.47,43.63,92976.0,37.0262,37.154,37.0177,37.154,92976.0
2020-04-03 14:30:00,43.61,43.61,43.52,43.59,51722.0,37.1369,37.1369,37.0603,37.1199,51722.0
2020-04-03 14:35:00,43.58,43.65,43.55,43.55,101588.0,37.1114,37.171,37.0859,37.0859,101588.0
2020-04-03 14:40:00,43.56,43.61,43.47,43.49,97713.0,37.0944,37.1369,37.0177,37.0348,97713.0
2020-04-03 14:45:00,43.5,43.63,43.49,43.62,109069.0,37.0433,37.154,37.0348,37.1455,109069.0
2020-04-03 14:50:00,43.61,43.76,43.59,43.66,130724.0,37.1369,37.2647,37.1199,37.1795,130724.0
2020-04-03 14:55:00,43.67,43.76,43.66,43.74,65040.0,37.188,37.2647,37.1795,37.2477,65040.0
2020-04-03 15:00:00,43.73,43.83,43.67,43.68,136967.0,37.2391,37.3243,37.188,37.1966,136967.0
2020-04-03 15:05:00,43.69,43.71,43.61,43.64,120730.0,37.2051,37.2221,37.1369,37.1625,120730.0
2020-04-03 15:10:00,43.62,43.71,43.57,43.64,95045.0,37.1455,37.2221,37.1029,37.1625,95045.0
2020-04-03 15:15:00,43.64,43.79,43.62,43.7,157752.0,37.1625,37.2902,37.1455,37.2136,157752.0
2020-04-03 15:20:00,43.71,43.74,43.62,43.64,107035.0,37.2221,37.2477,37.1455,37.1625,107035.0
2020-04-03 15:25:00,43.64,43.72,43.61,43.69,85992.0,37.1625,37.2306,37.1369,37.2051,85992.0
2020-04-03 15:30:00,43.69,43.77,43.55,43.59,136637.0,37.2051,37.2732,37.0859,37.1199,136637.0
2020-04-03 15:35:00,43.61,43.67,43.47,43.48,130042.0,37.1369,37.188,37.0177,37.0262,130042.0
2020-04-03 15:40:00,43.49,43.56,43.32,43.35,118447.0,37.0348,37.0944,36.89,36.9155,118447.0
2020-04-03 15:45:00,43.35,43.69,43.35,43.62,193915.0,36.9155,37.2051,36.9155,37.1455,193915.0
2020-04-03 15:50:00,43.63,43.94,43.62,43.86,383596.0,37.154,37.418,37.1455,37.3498,383596.0
2020-04-03 15:55:00,43.86,43.89,43.68,43.84,680441.0,37.3498,37.3754,37.1966,37.3328,680441.0
2020-04-06 09:30:00,45.39,45.49,44.84,44.87,1001035.0,38.6527,38.7379,38.1844,38.2099,1001035.0
2020-04-06 09:35:00,44.86,45.0,44.69,44.8,333695.0,38.2014,38.3206,38.0566,38.1503,333695.0
2020-04-06 09:40:00,44.79,45.01,44.78,44.9,278939.0,38.1418,38.3291,38.1333,38.2355,278939.0
2020-04-06 09:45:00,44.9,45.27,44.88,45.26,387807.0,38.2355,38.5506,38.2184,38.542,387807.0
2020-04-06 09:50:00,45.27,45.46,45.24,45.37,348331.0,38.5506,38.7124,38.525,38.6357,348331.0
2020-04-06 09:55:00,45.38,45.47,45.32,45.46,442354.0,38.6442,38.7209,38.5931,38.7124,442354.0
2020-04-06 10:00:00,45.45,45.49,45.32,45.41,264687.0,38.7038,38.7379,38.5931,38.6698,264687.0
2020-04-06 10:05:00,45.41,45.5,45.35,45.39,172560.0,38.6698,38.7464,38.6187,38.6527,172560.0
2020-04-06 10:10:00,45.39,45.4,45.16,45.2,151258.0,38.6527,38.6613,38.4569,38.4909,151258.0
2020-04-06 10:15:00,45.21,45.31,45.21,45.29,174953.0,38.4995,38.5846,38.4995,38.5676,174953.0
2020-04-06 10:20:00,45.29,45.4,45.24,45.35,187263.0,38.5676,38.6613,38.525,38.6187,187263.0
2020-04-06 10:25:00,45.34,45.35,45.27,45.34,185167.0,38.6102,38.6187,38.5506,38.6102,185167.0
2020-04-06 10:30:00,45.35,45.68,45.35,45.64,444250.0,38.6187,38.8997,38.6187,38.8656,444250.0
2020-04-06 10:35:00,45.63,45.92,45.61,45.89,328502.0,38.8571,39.1041,38.8401,39.0785,328502.0
2020-04-06 10:40:00,45.88,45.96,45.84,45.86,232848.0,39.07,39.1381,39.0359,39.053,232848.0
2020-04-06 10:45:00,45.87,45.9,45.72,45.8,132419.0,39.0615,39.087,38.9338,39.0019,132419.0
2020-04-06 10:50:00,45.8,45.89,45.77,45.84,203965.0,39.0019,39.0785,38.9763,39.0359,203965.0
2020-04-06 10:55:00,45.84,45.91,45.78,45.81,153447.0,39.0359,39.0956,38.9849,39.0104,153447.0
2020-04-06 11:00:00,45.8,45.85,45.73,45.85,140210.0,39.0019,39.0445,38.9423,39.0445,140210.0
2020-04-06 11:05:00,45.84,45.88,45.81,45.83,92846.0,39.0359,39.07,39.0104,39.0274,92846.0
2020-04-06 11:10:00,45.84,45.9,45.83,45.85,151203.0,39.0359,39.087,39.0274,39.0445,151203.0
2020-04-06 11:15:00,45.84,45.88,45.77,45.8,129182.0,39.0359,39.07,38.9763,39.0019,129182.0
2020-04-06 11:20:00,45.8,45.9,45.78,45.9,179531.0,39.0019,39.087,38.9849,39.087,179531.0
2020-04-06 11:25:00,45.9,46.05,45.89,45.95,250808.0,39.087,39.2148,39.0785,39.1296,250808.0
2020-04-06 11:30:00,45.95,46.09,45.93,45.97,184857.0,39.1296,39.2488,39.1126,39.1467,184857.0
2020-04-06 11:35:00,45.98,46.03,45.85,46.02,141712.0,39.1552,39.1977,39.0445,39.1892,141712.0
2020-04-06 11:40:00,46.02,46.17,45.99,46.13,130662.0,39.1892,39.317,39.1637,39.2829,130662.0
2020-04-06 11:45:00,46.13,46.24,46.09,46.12,146770.0,39.2829,39.3766,39.2488,39.2744,146770.0
2020-04-06 11:50:00,46.12,46.15,46.05,46.15,130864.0,39.2744,39.2999,39.2148,39.2999,130864.0
2020-04-06 11:55:00,46.15,46.16,46.03,46.06,110089.0,39.2999,39.3084,39.1977,39.2233,110089.0
2020-04-06 12:00:00,46.06,46.08,46.02,46.05,89400.0,39.2233,39.2403,39.1892,39.2148,89400.0
2020-04-06 12:05:00,46.05,46.05,45.98,46.05,80803.0,39.2148,39.2148,39.1552,39.2148,80803.0
2020-04-06 12:10:00,46.05,46.15,46.01,46.14,150680.0,39.2148,39.2999,39.1807,39.2914,150680.0
2020-04-06 12:15:00,46.14,46.18,46.06,46.18,86558.0,39.2914,39.3255,39.2233,39.3255,86558.0
2020-04-06 12:20:00,46.17,46.27,46.16,46.26,113657.0,39.317,39.4021,39.3084,39.3936,113657.0
2020-04-06 12:25:00,46.26,46.31,46.18,46.23,138460.0,39.3936,39.4362,39.3255,39.3681,138460.0
2020-04-06 12:30:00,46.23,46.32,46.14,46.2,256234.0,39.3681,39.4447,39.2914,39.3425,256234.0
2020-04-06 12:35:00,46.2,46.33,46.19,46.31,91222.0,39.3425,39.4532,39.334,39.4362,91222.0
2020-04-06 12:40:00,46.31,46.34,46.18,46.18,102770.0,39.4362,39.4617,39.3255,39.3255,102770.0
2020-04-06 12:45:00,46.19,46.19,46.11,46.12,98841.0,39.334,39.334,39.2659,39.2744,98841.0
2020-04-06 12:50:00,46.12,46.19,46.09,46.19,82158.0,39.2744,39.334,39.2488,39.334,82158.0
2020-04-06 12:55:00,46.19,46.2,46.12,46.2,110343.0,39.334,39.3425,39.2744,39.3425,110343.0
2020-04-06 13:00:00,46.2,46.24,46.16,46.16,111197.0,39.3425,39.3766,39.3084,39.3084,111197.0
2020-04-06 13:05:00,46.16,46.24,46.14,46.22,91036.0,39.3084,39.3766,39.2914,39.3595,91036.0
2020-04-06 13:10:00,46.22,46.3,46.2,46.26,109015.0,39.3595,39.4277,39.3425,39.3936,109015.0
2020-04-06 13:15:00,46.27,46.27,46.15,46.16,115465.0,39.4021,39.4021,39.2999,39.3084,115465.0
2020-04-06 13:20:00,46.17,46.17,46.09,46.11,95597.0,39.317,39.317,39.2488,39.2659,95597.0
2020-04-06 13:25:00,46.11,46.14,45.97,46.0,225097.0,39.2659,39.2914,39.1467,39.1722,225097.0
2020-04-06 13:30:00,46.01,46.03,45.84,45.93,274798.0,39.1807,39.1977,39.0359,39.1126,274798.0
2020-04-06 13:35:00,45.93,46.01,45.87,45.98,114803.0,39.1126,39.1807,39.0615,39.1552,114803.0
2020-04-06 13:40:00,45.98,46.05,45.97,46.01,130126.0,39.1552,39.2148,39.1467,39.1807,130126.0
2020-04-06 13:45:00,46.01,46.17,45.97,46.15,152690.0,39.1807,39.317,39.1467,39.2999,152690.0
2020-04-06 13:50:00,46.15,46.16,46.1,46.11,89466.0,39.2999,39.3084,39.2574,39.2659,89466.0
2020-04-06 13:55:00,46.11,46.18,46.1,46.17,69051.0,39.2659,39.3255,39.2574,39.317,69051.0
2020-04-06 14:00:00,46.17,46.2,46.11,46.18,98832.0,39.317,39.3425,39.2659,39.3255,98832.0
2020-04-06 14:05:00,46.19,46.33,46.17,46.33,140306.0,39.334,39.4532,39.317,39.4532,140306.0
2020-04-06 14:10:00,46.33,46.39,46.27,46.28,151744.0,39.4532,39.5043,39.4021,39.4106,151744.0
2020-04-06 14:15:00,46.28,46.31,46.18,46.18,105625.0,39.4106,39.4362,39.3255,39.3255,105625.0
2020-04-06 14:20:00,46.19,46.21,46.07,46.18,91758.0,39.334,39.351,39.2318,39.3255,91758.0
2020-04-06 14:25:00,46.19,46.2,46.03,46.03,120922.0,39.334,39.3425,39.1977,39.1977,120922.0
2020-04-06 14:30:00,46.04,46.08,46.01,46.06,129215.0,39.2063,39.2403,39.1807,39.2233,129215.0
2020-04-06 14:35:00,46.06,46.16,46.06,46.13,96344.0,39.2233,39.3084,39.2233,39.2829,96344.0
2020-04-06 14:40:00,46.12,46.16,46.09,46.14,101788.0,39.2744,39.3084,39.2488,39.2914,101788.0
2020-04-06 14:45:00,46.14,46.24,46.12,46.22,99493.0,39.2914,39.3766,39.2744,39.3595,99493.0
2020-04-06 14:50:00,46.22,46.26,46.2,46.25,82846.0,39.3595,39.3936,39.3425,39.3851,82846.0
2020-04-06 14:55:00,46.25,46.33,46.24,46.32,80516.0,39.3851,39.4532,39.3766,39.4447,80516.0
2020-04-06 15:00:00,46.31,46.4,46.22,46.35,176205.0,39.4362,39.5128,39.3595,39.4702,176205.0
2020-04-06 15:05:00,46.35,46.56,46.35,46.46,232334.0,39.4702,39.6491,39.4702,39.5639,232334.0
2020-04-06 15:10:00,46.46,46.51,46.41,46.43,168472.0,39.5639,39.6065,39.5213,39.5384,168472.0
2020-04-06 15:15:00,46.43,46.48,46.23,46.25,141412.0,39.5384,39.581,39.3681,39.3851,141412.0
2020-04-06 15:20:00,46.26,46.32,46.19,46.31,175210.0,39.3936,39.4447,39.334,39.4362,175210.0
2020-04-06 15:25:00,46.32,46.44,46.28,46.43,146452.0,39.4447,39.5469,39.4106,39.5384,146452.0
2020-04-06 15:30:00,46.43,46.55,46.36,46.45,239856.0,39.5384,39.6406,39.4788,39.5554,239856.0
2020-04-06 15:35:00,46.45,46.52,46.43,46.48,218318.0,39.5554,39.615,39.5384,39.581,218318.0
2020-04-06 15:40:00,46.48,46.62,46.46,46.62,283283.0,39.581,39.7002,39.5639,39.7002,283283.0
2020-04-06 15:45:00,46.63,46.66,46.47,46.66,293709.0,39.7087,39.7342,39.5724,39.7342,293709.0
2020-04-06 15:50:00,46.66,46.96,46.65,46.89,689330.0,39.7342,39.9897,39.7257,39.9301,689330.0
2020-04-06 15:55:00,46.88,47.01,46.59,46.62,1327307.0,39.9216,40.0323,39.6746,39.7002,1327307.0
2020-04-07 09:30:00,48.5,48.6,48.02,48.18,931526.0,41.3011,41.3863,40.8924,41.0286,931526.0
2020-04-07 09:35:00,48.2,48.39,48.17,48.18,360832.0,41.0457,41.2074,41.0201,41.0286,360832.0
2020-04-07 09:40:00,48.19,48.34,48.02,48.06,273995.0,41.0371,41.1649,40.8924,40.9264,273995.0
2020-04-07 09:45:00,48.08,48.1,47.76,47.83,274954.0,40.9435,40.9605,40.671,40.7306,274954.0
2020-04-07 09:50:00,47.83,47.9,47.68,47.87,204360.0,40.7306,40.7902,40.6028,40.7646,204360.0
2020-04-07 09:55:00,47.87,47.92,47.7,47.85,190359.0,40.7646,40.8072,40.6199,40.7476,190359.0
2020-04-07 10:00:00,47.85,47.87,47.46,47.53,296375.0,40.7476,40.7646,40.4155,40.4751,296375.0
2020-04-07 10:05:00,47.54,47.67,47.4,47.46,227894.0,40.4836,40.5943,40.3644,40.4155,227894.0
2020-04-07 10:10:00,47.47,47.65,47.43,47.49,234135.0,40.424,40.5773,40.3899,40.441,234135.0
2020-04-07 10:15:00,47.5,47.81,47.43,47.81,224050.0,40.4496,40.7135,40.3899,40.7135,224050.0
2020-04-07 10:20:00,47.8,47.89,47.74,47.78,153552.0,40.705,40.7817,40.6539,40.688,153552.0
2020-04-07 10:25:00,47.78,47.93,47.75,47.88,217876.0,40.688,40.8157,40.6624,40.7731,217876.0
2020-04-07 10:30:00,47.9,47.98,47.83,47.93,199784.0,40.7902,40.8583,40.7306,40.8157,199784.0
2020-04-07 10:35:00,47.94,48.1,47.91,48.1,214143.0,40.8242,40.9605,40.7987,40.9605,214143.0
2020-04-07 10:40:00,48.1,48.23,48.01,48.13,192291.0,40.9605,41.0712,40.8839,40.986,192291.0
2020-04-07 10:45:00,48.11,48.19,48.02,48.03,155368.0,40.969,41.0371,40.8924,40.9009,155368.0
2020-04-07 10:50:00,48.02,48.02,47.65,47.74,294735.0,40.8924,40.8924,40.5773,40.6539,294735.0
2020-04-07 10:55:00,47.75,47.89,47.73,47.79,206926.0,40.6624,40.7817,40.6454,40.6965,206926.0
2020-04-07 11:00:00,47.79,47.84,47.56,47.66,177348.0,40.6965,40.7391,40.5006,40.5858,177348.0
2020-04-07 11:05:00,47.65,47.89,47.62,47.89,182006.0,40.5773,40.7817,40.5517,40.7817,182006.0
2020-04-07 11:10:00,47.89,47.91,47.62,47.68,194159.0,40.7817,40.7987,40.5517,40.6028,194159.0
2020-04-07 11:15:00,47.68,47.93,47.67,47.88,131842.0,40.6028,40.8157,40.5943,40.7731,131842.0
2020-04-07 11:20:00,47.86,47.93,47.67,47.73,160529.0,40.7561,40.8157,40.5943,40.6454,160529.0
2020-04-07 11:25:00,47.73,48.0,47.68,47.97,212693.0,40.6454,40.8753,40.6028,40.8498,212693.0
2020-04-07 11:30:00,47.97,48.21,47.97,48.09,125757.0,40.8498,41.0542,40.8498,40.952,125757.0
2020-04-07 11:35:00,48.1,48.15,48.01,48.15,153248.0,40.9605,41.0031,40.8839,41.0031,153248.0
2020-04-07 11:40:00,48.15,48.18,48.07,48.13,124241.0,41.0031,41.0286,40.9349,40.986,124241.0
2020-04-07 11:45:00,48.13,48.18,48.08,48.15,161082.0,40.986,41.0286,40.9435,41.0031,161082.0
2020-04-07 11:50:00,48.16,48.19,48.05,48.15,98949.0,41.0116,41.0371,40.9179,41.0031,98949.0
2020-04-07 11:55:00,48.15,48.23,48.07,48.22,169571.0,41.0031,41.0712,40.9349,41.0627,169571.0
2020-04-07 12:00:00,48.23,48.35,48.16,48.34,120725.0,41.0712,41.1734,41.0116,41.1649,120725.0
2020-04-07 12:05:00,48.34,48.57,48.33,48.53,210219.0,41.1649,41.3607,41.1564,41.3267,210219.0
2020-04-07 12:10:00,48.53,48.54,48.39,48.45,133495.0,41.3267,41.3352,41.2074,41.2585,133495.0
2020-04-07 12:15:00,48.46,48.57,48.46,48.48,123927.0,41.2671,41.3607,41.2671,41.2841,123927.0
2020-04-07 12:20:00,48.48,48.54,48.34,48.34,112174.0,41.2841,41.3352,41.1649,41.1649,112174.0
2020-04-07 12:25:00,48.34,48.39,48.31,48.39,79909.0,41.1649,41.2074,41.1393,41.2074,79909.0
2020-04-07 12:30:00,48.4,48.41,48.15,48.17,146885.0,41.216,41.2245,41.0031,41.0201,146885.0
2020-04-07 12:35:00,48.16,48.17,47.92,48.02,372283.0,41.0116,41.0201,40.8072,40.8924,372283.0
2020-04-07 12:40:00,48.04,48.13,47.98,48.13,143810.0,40.9094,40.986,40.8583,40.986,143810.0
2020-04-07 12:45:00,48.13,48.32,48.12,48.28,77576.0,40.986,41.1478,40.9775,41.1138,77576.0
2020-04-07 12:50:00,48.29,48.32,48.13,48.24,91017.0,41.1223,41.1478,40.986,41.0797,91017.0
2020-04-07 12:55:00,48.24,48.33,48.2,48.29,96376.0,41.0797,41.1564,41.0457,41.1223,96376.0
2020-04-07 13:00:00,48.29,48.38,48.28,48.31,90800.0,41.1223,41.1989,41.1138,41.1393,90800.0
2020-04-07 13:05:00,48.31,48.37,48.18,48.27,114656.0,41.1393,41.1904,41.0286,41.1053,114656.0
2020-04-07 13:10:00,48.27,48.34,48.21,48.31,82850.0,41.1053,41.1649,41.0542,41.1393,82850.0
2020-04-07 13:15:00,48.3,48.31,48.11,48.13,130346.0,41.1308,41.1393,40.969,40.986,130346.0
2020-04-07 13:20:00,48.13,48.14,48.05,48.11,87720.0,40.986,40.9946,40.9179,40.969,87720.0
2020-04-07 13:25:00,48.1,48.1,47.97,48.04,128428.0,40.9605,40.9605,40.8498,40.9094,128428.0
2020-04-07 13:30:00,48.05,48.05,47.95,47.97,61823.0,40.9179,40.9179,40.8328,40.8498,61823.0
2020-04-07 13:35:00,47.98,47.98,47.86,47.91,83277.0,40.8583,40.8583,40.7561,40.7987,83277.0
2020-04-07 13:40:00,47.91,47.96,47.86,47.87,106533.0,40.7987,40.8413,40.7561,40.7646,106533.0
2020-04-07 13:45:00,47.87,47.98,47.85,47.88,57285.0,40.7646,40.8583,40.7476,40.7731,57285.0
2020-04-07 13:50:00,47.87,47.87,47.71,47.78,99145.0,40.7646,40.7646,40.6284,40.688,99145.0
2020-04-07 13:55:00,47.79,47.8,47.62,47.67,81637.0,40.6965,40.705,40.5517,40.5943,81637.0
2020-04-07 14:00:00,47.65,47.69,47.54,47.57,126389.0,40.5773,40.6114,40.4836,40.5092,126389.0
2020-04-07 14:05:00,47.55,47.58,47.4,47.47,139143.0,40.4921,40.5177,40.3644,40.424,139143.0
2020-04-07 14:10:00,47.46,47.54,47.45,47.52,87184.0,40.4155,40.4836,40.407,40.4666,87184.0
2020-04-07 14:15:00,47.51,47.54,47.35,47.37,136109.0,40.4581,40.4836,40.3218,40.3388,136109.0
2020-04-07 14:20:00,47.37,47.62,47.36,47.55,103300.0,40.3388,40.5517,40.3303,40.4921,103300.0
2020-04-07 14:25:00,47.56,47.69,47.5,47.54,153950.0,40.5006,40.6114,40.4496,40.4836,153950.0
2020-04-07 14:30:00,47.51,47.6,47.42,47.43,95315.0,40.4581,40.5347,40.3814,40.3899,95315.0
2020-04-07 14:35:00,47.44,47.44,47.23,47.25,120651.0,40.3985,40.3985,40.2196,40.2367,120651.0
2020-04-07 14:40:00,47.25,47.32,47.17,47.21,99363.0,40.2367,40.2963,40.1685,40.2026,99363.0
2020-04-07 14:45:00,47.22,47.29,47.06,47.07,105706.0,40.2111,40.2707,40.0749,40.0834,105706.0
2020-04-07 14:50:00,47.07,47.11,46.89,46.93,220202.0,40.0834,40.1174,39.9301,39.9642,220202.0
2020-04-07 14:55:00,46.91,46.98,46.83,46.85,135565.0,39.9471,40.0067,39.879,39.896,135565.0
2020-04-07 15:00:00,46.85,47.08,46.79,47.05,182436.0,39.896,40.0919,39.8449,40.0663,182436.0
2020-04-07 15:05:00,47.04,47.16,46.98,47.1,122898.0,40.0578,40.16,40.0067,40.1089,122898.0
2020-04-07 15:10:00,47.1,47.27,47.07,47.21,135187.0,40.1089,40.2537,40.0834,40.2026,135187.0
2020-04-07 15:15:00,47.22,47.24,46.83,46.83,111250.0,40.2111,40.2281,39.879,39.879,111250.0
2020-04-07 15:20:00,46.85,46.9,46.64,46.69,128015.0,39.896,39.9386,39.7172,39.7598,128015.0
2020-04-07 15:25:00,46.7,46.91,46.68,46.72,144516.0,39.7683,39.9471,39.7513,39.7853,144516.0
2020-04-07 15:30:00,46.74,46.88,46.59,46.81,197034.0,39.8024,39.9216,39.6746,39.862,197034.0
2020-04-07 15:35:00,46.82,47.02,46.78,46.98,166724.0,39.8705,40.0408,39.8364,40.0067,166724.0
2020-04-07 15:40:00,46.98,47.11,46.93,47.04,154037.0,40.0067,40.1174,39.9642,40.0578,154037.0
2020-04-07 15:45:00,47.04,47.4,46.98,47.39,166284.0,40.0578,40.3644,40.0067,40.3559,166284.0
2020-04-07 15:50:00,47.39,47.42,46.65,46.81,283414.0,40.3559,40.3814,39.7257,39.862,283414.0
2020-04-07 15:55:00,46.82,46.82,46.48,46.48,612231.0,39.8705,39.8705,39.581,39.581,612231.0
2020-04-08 09:30:00,46.64,46.9,46.33,46.57,629058.0,39.7172,39.9386,39.4532,39.6576,629058.0
2020-04-08 09:35:00,46.56,46.63,46.41,46.6,253135.0,39.6491,39.7087,39.5213,39.6831,253135.0
2020-04-08 09:40:00,46.61,46.71,46.53,46.59,201126.0,39.6917,39.7768,39.6235,39.6746,201126.0
2020-04-08 09:45:00,46.6,46.64,46.43,46.43,170169.0,39.6831,39.7172,39.5384,39.5384,170169.0
2020-04-08 09:50:00,46.43,46.61,46.38,46.58,227290.0,39.5384,39.6917,39.4958,39.6661,227290.0
2020-04-08 09:55:00,46.58,46.61,46.5,46.53,127837.0,39.6661,39.6917,39.598,39.6235,127837.0
2020-04-08 10:00:00,46.54,46.62,46.48,46.48,122964.0,39.632,39.7002,39.581,39.581,122964.0
2020-04-08 10:05:00,46.48,46.52,46.4,46.41,224383.0,39.581,39.615,39.5128,39.5213,224383.0
2020-04-08 10:10:00,46.41,46.6,46.39,46.58,191715.0,39.5213,39.6831,39.5043,39.6661,191715.0
2020-04-08 10:15:00,46.58,46.68,46.55,46.65,147127.0,39.6661,39.7513,39.6406,39.7257,147127.0
2020-04-08 10:20:00,46.66,46.67,46.55,46.6,161684.0,39.7342,39.7427,39.6406,39.6831,161684.0
2020-04-08 10:25:00,46.6,46.63,46.54,46.58,142076.0,39.6831,39.7087,39.632,39.6661,142076.0
2020-04-08 10:30:00,46.58,46.67,46.57,46.59,118446.0,39.6661,39.7427,39.6576,39.6746,118446.0
2020-04-08 10:35:00,46.6,46.64,46.55,46.61,110702.0,39.6831,39.7172,39.6406,39.6917,110702.0
2020-04-08 10:40:00,46.61,46.66,46.51,46.57,87732.0,39.6917,39.7342,39.6065,39.6576,87732.0
2020-04-08 10:45:00,46.57,46.65,46.56,46.64,149691.0,39.6576,39.7257,39.6491,39.7172,149691.0
2020-04-08 10:50:00,46.63,46.69,46.53,46.55,199543.0,39.7087,39.7598,39.6235,39.6406,199543.0
2020-04-08 10:55:00,46.55,46.63,46.53,46.61,201733.0,39.6406,39.7087,39.6235,39.6917,201733.0
2020-04-08 11:00:00,46.6,46.77,46.56,46.59,276714.0,39.6831,39.8279,39.6491,39.6746,276714.0
2020-04-08 11:05:00,46.6,46.85,46.6,46.79,136093.0,39.6831,39.896,39.6831,39.8449,136093.0
2020-04-08 11:10:00,46.8,46.91,46.79,46.86,213961.0,39.8535,39.9471,39.8449,39.9045,213961.0
2020-04-08 11:15:00,46.85,46.86,46.78,46.84,208605.0,39.896,39.9045,39.8364,39.8875,208605.0
2020-04-08 11:20:00,46.85,46.92,46.72,46.73,176427.0,39.896,39.9556,39.7853,39.7938,176427.0
2020-04-08 11:25:00,46.73,46.86,46.72,46.8,180438.0,39.7938,39.9045,39.7853,39.8535,180438.0
2020-04-08 11:30:00,46.79,46.87,46.69,46.73,168626.0,39.8449,39.9131,39.7598,39.7938,168626.0
2020-04-08 11:35:00,46.73,46.88,46.7,46.82,158950.0,39.7938,39.9216,39.7683,39.8705,158950.0
2020-04-08 11:40:00,46.82,46.85,46.75,46.79,126322.0,39.8705,39.896,39.8109,39.8449,126322.0
2020-04-08 11:45:00,46.78,46.82,46.76,46.78,153645.0,39.8364,39.8705,39.8194,39.8364,153645.0
2020-04-08 11:50:00,46.79,46.79,46.71,46.74,125819.0,39.8449,39.8449,39.7768,39.8024,125819.0
2020-04-08 11:55:00,46.75,46.83,46.72,46.78,167142.0,39.8109,39.879,39.7853,39.8364,167142.0
2020-04-08 12:00:00,46.79,46.87,46.77,46.86,152466.0,39.8449,39.9131,39.8279,39.9045,152466.0
2020-04-08 12:05:00,46.86,46.95,46.81,46.88,383872.0,39.9045,39.9812,39.862,39.9216,383872.0
2020-04-08 12:10:00,46.89,46.92,46.78,46.92,133083.0,39.9301,39.9556,39.8364,39.9556,133083.0
2020-04-08 12:15:00,46.92,47.0,46.91,46.99,130165.0,39.9556,40.0238,39.9471,40.0153,130165.0
2020-04-08 12:20:00,46.98,47.07,46.96,47.04,96998.0,40.0067,40.0834,39.9897,40.0578,96998.0
2020-04-08 12:25:00,47.05,47.09,46.94,47.04,123270.0,40.0663,40.1004,39.9727,40.0578,123270.0
2020-04-08 12:30:00,47.04,47.17,47.03,47.14,75650.0,40.0578,40.1685,40.0493,40.143,75650.0
2020-04-08 12:35:00,47.16,47.4,47.13,47.4,162063.0,40.16,40.3644,40.1345,40.3644,162063.0
2020-04-08 12:40:00,47.4,47.42,47.23,47.3,217484.0,40.3644,40.3814,40.2196,40.2792,217484.0
2020-04-08 12:45:00,47.31,47.44,47.26,47.34,132250.0,40.2878,40.3985,40.2452,40.3133,132250.0
2020-04-08 12:50:00,47.34,47.39,47.26,47.34,165621.0,40.3133,40.3559,40.2452,40.3133,165621.0
2020-04-08 12:55:00,47.34,47.43,47.31,47.38,125514.0,40.3133,40.3899,40.2878,40.3474,125514.0
2020-04-08 13:00:00,47.38,47.49,47.29,47.48,114436.0,40.3474,40.441,40.2707,40.4325,114436.0
2020-04-08 13:05:00,47.47,47.56,47.41,47.41,88741.0,40.424,40.5006,40.3729,40.3729,88741.0
2020-04-08 13:10:00,47.42,47.42,47.31,47.34,59751.0,40.3814,40.3814,40.2878,40.3133,59751.0
2020-04-08 13:15:00,47.34,47.41,47.29,47.3,97228.0,40.3133,40.3729,40.2707,40.2792,97228.0
2020-04-08 13:20:00,47.3,47.47,47.28,47.43,67509.0,40.2792,40.424,40.2622,40.3899,67509.0
2020-04-08 13:25:00,47.43,47.49,47.39,47.43,94519.0,40.3899,40.441,40.3559,40.3899,94519.0
2020-04-08 13:30:00,47.43,47.49,47.34,47.37,152515.0,40.3899,40.441,40.3133,40.3388,152515.0
2020-04-08 13:35:00,47.37,47.38,47.25,47.35,85768.0,40.3388,40.3474,40.2367,40.3218,85768.0
2020-04-08 13:40:00,47.34,47.38,47.26,47.28,62509.0,40.3133,40.3474,40.2452,40.2622,62509.0
2020-04-08 13:45:00,47.28,47.37,47.27,47.32,50999.0,40.2622,40.3388,40.2537,40.2963,50999.0
2020-04-08 13:50:00,47.33,47.38,47.3,47.3,52192.0,40.3048,40.3474,40.2792,40.2792,52192.0
2020-04-08 13:55:00,47.31,47.31,47.2,47.28,72163.0,40.2878,40.2878,40.1941,40.2622,72163.0
2020-04-08 14:00:00,47.28,47.34,47.22,47.3,111748.0,40.2622,40.3133,40.2111,40.2792,111748.0
2020-04-08 14:05:00,47.3,47.33,47.25,47.3,119258.0,40.2792,40.3048,40.2367,40.2792,119258.0
2020-04-08 14:10:00,47.3,47.34,47.28,47.29,102269.0,40.2792,40.3133,40.2622,40.2707,102269.0
2020-04-08 14:15:00,47.3,47.35,47.28,47.31,79782.0,40.2792,40.3218,40.2622,40.2878,79782.0
2020-04-08 14:20:00,47.31,47.39,47.25,47.39,117275.0,40.2878,40.3559,40.2367,40.3559,117275.0
2020-04-08 14:25:00,47.39,47.41,47.32,47.37,139647.0,40.3559,40.3729,40.2963,40.3388,139647.0
2020-04-08 14:30:00,47.37,47.4,47.34,47.37,153970.0,40.3388,40.3644,40.3133,40.3388,153970.0
2020-04-08 14:35:00,47.37,47.46,47.35,47.45,159987.0,40.3388,40.4155,40.3218,40.407,159987.0
2020-04-08 14:40:00,47.45,47.54,47.43,47.51,190861.0,40.407,40.4836,40.3899,40.4581,190861.0
2020-04-08 14:45:00,47.51,47.56,47.5,47.55,168455.0,40.4581,40.5006,40.4496,40.4921,168455.0
2020-04-08 14:50:00,47.55,47.7,47.54,47.69,141036.0,40.4921,40.6199,40.4836,40.6114,141036.0
2020-04-08 14:55:00,47.7,47.78,47.64,47.77,147456.0,40.6199,40.688,40.5688,40.6795,147456.0
2020-04-08 15:00:00,47.77,47.82,47.69,47.78,117372.0,40.6795,40.7221,40.6114,40.688,117372.0
2020-04-08 15:05:00,47.78,47.87,47.7,47.86,151686.0,40.688,40.7646,40.6199,40.7561,151686.0
2020-04-08 15:10:00,47.86,47.9,47.78,47.84,167644.0,40.7561,40.7902,40.688,40.7391,167644.0
2020-04-08 15:15:00,47.84,47.94,47.82,47.88,145121.0,40.7391,40.8242,40.7221,40.7731,145121.0
2020-04-08 15:20:00,47.87,47.91,47.8,47.83,154401.0,40.7646,40.7987,40.705,40.7306,154401.0
2020-04-08 15:25:00,47.83,47.94,47.82,47.94,181765.0,40.7306,40.8242,40.7221,40.8242,181765.0
2020-04-08 15:30:00,47.94,48.04,47.8,47.82,213061.0,40.8242,40.9094,40.705,40.7221,213061.0
2020-04-08 15:35:00,47.82,47.84,47.58,47.66,253406.0,40.7221,40.7391,40.5177,40.5858,253406.0
2020-04-08 15:40:00,47.67,47.76,47.52,47.7,287356.0,40.5943,40.671,40.4666,40.6199,287356.0
2020-04-08 15:45:00,47.7,47.72,47.62,47.69,282395.0,40.6199,40.6369,40.5517,40.6114,282395.0
2020-04-08 15:50:00,47.69,48.09,47.69,47.95,489767.0,40.6114,40.952,40.6114,40.8328,489767.0
2020-04-08 15:55:00,47.95,47.97,47.71,47.79,916063.0,40.8328,40.8498,40.6284,40.6965,916063.0
2020-04-09 09:30:00,48.44,48.98,48.35,48.51,673790.0,41.25,41.7099,41.1734,41.3096,673790.0
2020-04-09 09:35:00,48.52,48.87,48.49,48.83,278762.0,41.3182,41.6162,41.2926,41.5821,278762.0
2020-04-09 09:40:00,48.83,48.87,48.68,48.83,215873.0,41.5821,41.6162,41.4544,41.5821,215873.0
2020-04-09 09:45:00,48.84,48.96,48.75,48.94,182257.0,41.5907,41.6928,41.514,41.6758,182257.0
2020-04-09 09:50:00,48.94,49.05,48.87,49.05,321557.0,41.6758,41.7695,41.6162,41.7695,321557.0
2020-04-09 09:55:00,49.04,49.22,49.0,49.21,217076.0,41.761,41.9143,41.7269,41.9057,217076.0
2020-04-09 10:00:00,49.22,49.25,49.07,49.08,318468.0,41.9143,41.9398,41.7865,41.795,318468.0
2020-04-09 10:05:00,49.07,49.16,48.98,49.13,251286.0,41.7865,41.8632,41.7099,41.8376,251286.0
2020-04-09 10:10:00,49.13,49.37,49.1,49.35,180235.0,41.8376,42.042,41.8121,42.025,180235.0
2020-04-09 10:15:00,49.36,49.44,49.2,49.22,376229.0,42.0335,42.1016,41.8972,41.9143,376229.0
2020-04-09 10:20:00,49.22,49.43,49.16,49.34,268888.0,41.9143,42.0931,41.8632,42.0164,268888.0
2020-04-09 10:25:00,49.34,49.51,49.31,49.42,325113.0,42.0164,42.1612,41.9909,42.0846,325113.0
2020-04-09 10:30:00,49.44,49.46,49.3,49.39,202002.0,42.1016,42.1186,41.9824,42.059,202002.0
2020-04-09 10:35:00,49.4,49.66,49.34,49.64,318208.0,42.0675,42.2889,42.0164,42.2719,318208.0
2020-04-09 10:40:00,49.64,49.65,49.4,49.51,194044.0,42.2719,42.2804,42.0675,42.1612,194044.0
2020-04-09 10:45:00,49.53,49.73,49.49,49.67,222367.0,42.1782,42.3486,42.1442,42.2975,222367.0
2020-04-09 10:50:00,49.69,49.7,49.46,49.47,214843.0,42.3145,42.323,42.1186,42.1271,214843.0
2020-04-09 10:55:00,49.47,49.61,49.45,49.55,142644.0,42.1271,42.2464,42.1101,42.1953,142644.0
2020-04-09 11:00:00,49.55,49.56,49.28,49.3,171293.0,42.1953,42.2038,41.9653,41.9824,171293.0
2020-04-09 11:05:00,49.31,49.34,49.1,49.21,194301.0,41.9909,42.0164,41.8121,41.9057,194301.0
2020-04-09 11:10:00,49.21,49.24,49.02,49.17,116796.0,41.9057,41.9313,41.7439,41.8717,116796.0
2020-04-09 11:15:00,49.16,49.19,49.0,49.04,111629.0,41.8632,41.8887,41.7269,41.761,111629.0
2020-04-09 11:20:00,49.05,49.13,48.99,49.02,153702.0,41.7695,41.8376,41.7184,41.7439,153702.0
2020-04-09 11:25:00,49.03,49.17,48.96,49.16,143815.0,41.7525,41.8717,41.6928,41.8632,143815.0
2020-04-09 11:30:00,49.16,49.27,49.08,49.12,137677.0,41.8632,41.9568,41.795,41.8291,137677.0
2020-04-09 11:35:00,49.11,49.24,49.06,49.18,98355.0,41.8206,41.9313,41.778,41.8802,98355.0
2020-04-09 11:40:00,49.19,49.41,49.19,49.37,121121.0,41.8887,42.0761,41.8887,42.042,121121.0
2020-04-09 11:45:00,49.37,49.43,49.34,49.41,69923.0,42.042,42.0931,42.0164,42.0761,69923.0
2020-04-09 11:50:00,49.42,49.45,49.33,49.39,84597.0,42.0846,42.1101,42.0079,42.059,84597.0
2020-04-09 11:55:00,49.38,49.42,49.32,49.36,78506.0,42.0505,42.0846,41.9994,42.0335,78506.0
2020-04-09 12:00:00,49.37,49.44,49.32,49.38,75601.0,42.042,42.1016,41.9994,42.0505,75601.0
2020-04-09 12:05:00,49.39,49.44,49.35,49.42,76110.0,42.059,42.1016,42.025,42.0846,76110.0
2020-04-09 12:10:00,49.41,49.43,49.36,49.38,82756.0,42.0761,42.0931,42.0335,42.0505,82756.0
2020-04-09 12:15:00,49.38,49.51,49.35,49.51,92759.0,42.0505,42.1612,42.025,42.1612,92759.0
2020-04-09 12:20:00,49.51,49.52,49.38,49.38,78082.0,42.1612,42.1697,42.0505,42.0505,78082.0
2020-04-09 12:25:00,49.38,49.39,49.29,49.3,68806.0,42.0505,42.059,41.9739,41.9824,68806.0
2020-04-09 12:30:00,49.3,49.38,49.3,49.35,121623.0,41.9824,42.0505,41.9824,42.025,121623.0
2020-04-09 12:35:00,49.35,49.38,49.28,49.37,111419.0,42.025,42.0505,41.9653,42.042,111419.0
2020-04-09 12:40:00,49.38,49.4,49.31,49.32,81129.0,42.0505,42.0675,41.9909,41.9994,81129.0
2020-04-09 12:45:00,49.31,49.39,49.27,49.39,99241.0,41.9909,42.059,41.9568,42.059,99241.0
2020-04-09 12:50:00,49.39,49.5,49.37,49.48,121654.0,42.059,42.1527,42.042,42.1357,121654.0
2020-04-09 12:55:00,49.49,49.62,49.43,49.54,130426.0,42.1442,42.2549,42.0931,42.1868,130426.0
2020-04-09 13:00:00,49.54,49.57,49.47,49.48,83606.0,42.1868,42.2123,42.1271,42.1357,83606.0
2020-04-09 13:05:00,49.47,49.52,49.4,49.44,91223.0,42.1271,42.1697,42.0675,42.1016,91223.0
2020-04-09 13:10:00,49.44,49.44,49.3,49.42,104816.0,42.1016,42.1016,41.9824,42.0846,104816.0
2020-04-09 13:15:00,49.42,49.44,49.34,49.38,108739.0,42.0846,42.1016,42.0164,42.0505,108739.0
2020-04-09 13:20:00,49.38,49.43,49.33,49.41,85306.0,42.0505,42.0931,42.0079,42.0761,85306.0
2020-04-09 13:25:00,49.4,49.55,49.34,49.54,80751.0,42.0675,42.1953,42.0164,42.1868,80751.0
2020-04-09 13:30:00,49.54,49.6,49.5,49.57,75811.0,42.1868,42.2378,42.1527,42.2123,75811.0
2020-04-09 13:35:00,49.58,49.58,49.41,49.44,92683.0,42.2208,42.2208,42.0761,42.1016,92683.0
2020-04-09 13:40:00,49.44,49.55,49.44,49.52,100226.0,42.1016,42.1953,42.1016,42.1697,100226.0
2020-04-09 13:45:00,49.53,49.57,49.48,49.5,96810.0,42.1782,42.2123,42.1357,42.1527,96810.0
2020-04-09 13:50:00,49.5,49.56,49.43,49.49,104322.0,42.1527,42.2038,42.0931,42.1442,104322.0
2020-04-09 13:55:00,49.49,49.57,49.44,49.57,100810.0,42.1442,42.2123,42.1016,42.2123,100810.0
2020-04-09 14:00:00,49.57,49.58,49.42,49.44,94440.0,42.2123,42.2208,42.0846,42.1016,94440.0
2020-04-09 14:05:00,49.44,49.44,49.34,49.39,77295.0,42.1016,42.1016,42.0164,42.059,77295.0
2020-04-09 14:10:00,49.38,49.49,49.38,49.44,72576.0,42.0505,42.1442,42.0505,42.1016,72576.0
2020-04-09 14:15:00,49.43,49.5,49.29,49.35,100188.0,42.0931,42.1527,41.9739,42.025,100188.0
2020-04-09 14:20:00,49.34,49.46,49.3,49.41,106139.0,42.0164,42.1186,41.9824,42.0761,106139.0
2020-04-09 14:25:00,49.41,49.45,49.33,49.37,100376.0,42.0761,42.1101,42.0079,42.042,100376.0
2020-04-09 14:30:00,49.37,49.52,49.32,49.42,114333.0,42.042,42.1697,41.9994,42.0846,114333.0
2020-04-09 14:35:00,49.42,49.54,49.39,49.54,98243.0,42.0846,42.1868,42.059,42.1868,98243.0
2020-04-09 14:40:00,49.54,49.56,49.38,49.43,99671.0,42.1868,42.2038,42.0505,42.0931,99671.0
2020-04-09 14:45:00,49.43,49.45,49.23,49.26,155733.0,42.0931,42.1101,41.9228,41.9483,155733.0
2020-04-09 14:50:00,49.25,49.29,49.1,49.11,137768.0,41.9398,41.9739,41.8121,41.8206,137768.0
2020-04-09 14:55:00,49.1,49.14,49.02,49.11,228992.0,41.8121,41.8461,41.7439,41.8206,228992.0
2020-04-09 15:00:00,49.11,49.15,49.04,49.06,270574.0,41.8206,41.8546,41.761,41.778,270574.0
2020-04-09 15:05:00,49.07,49.14,48.97,49.13,235784.0,41.7865,41.8461,41.7014,41.8376,235784.0
2020-04-09 15:10:00,49.14,49.21,49.06,49.18,165592.0,41.8461,41.9057,41.778,41.8802,165592.0
2020-04-09 15:15:00,49.18,49.29,49.14,49.29,166623.0,41.8802,41.9739,41.8461,41.9739,166623.0
2020-04-09 15:20:00,49.29,49.34,49.19,49.25,159005.0,41.9739,42.0164,41.8887,41.9398,159005.0
2020-04-09 15:25:00,49.26,49.37,49.19,49.36,185291.0,41.9483,42.042,41.8887,42.0335,185291.0
2020-04-09 15:30:00,49.36,49.49,49.34,49.39,270456.0,42.0335,42.1442,42.0164,42.059,270456.0
2020-04-09 15:35:00,49.39,49.41,49.19,49.28,255707.0,42.059,42.0761,41.8887,41.9653,255707.0
2020-04-09 15:40:00,49.27,49.32,49.17,49.23,271311.0,41.9568,41.9994,41.8717,41.9228,271311.0
2020-04-09 15:45:00,49.23,49.29,49.06,49.09,267690.0,41.9228,41.9739,41.778,41.8035,267690.0
2020-04-09 15:50:00,49.11,49.36,49.05,49.21,659277.0,41.8206,42.0335,41.7695,41.9057,659277.0
2020-04-09 15:55:00,49.22,49.23,48.96,48.99,1068824.0,41.9143,41.9228,41.6928,41.7184,1068824.0
2020-04-13 09:30:00,48.35,48.64,48.18,48.23,573440.0,41.1734,41.4203,41.0286,41.0712,573440.0
2020-04-13 09:35:00,48.23,48.4,48.19,48.2,207651.0,41.0712,41.216,41.0371,41.0457,207651.0
2020-04-13 09:40:00,48.21,48.22,47.92,48.14,272705.0,41.0542,41.0627,40.8072,40.9946,272705.0
2020-04-13 09:45:00,48.13,48.13,47.76,47.83,327247.0,40.986,40.986,40.671,40.7306,327247.0
2020-04-13 09:50:00,47.83,47.96,47.8,47.84,182457.0,40.7306,40.8413,40.705,40.7391,182457.0
2020-04-13 09:55:00,47.84,47.98,47.7,47.73,136508.0,40.7391,40.8583,40.6199,40.6454,136508.0
2020-04-13 10:00:00,47.74,47.75,47.63,47.7,146454.0,40.6539,40.6624,40.5603,40.6199,146454.0
2020-04-13 10:05:00,47.7,47.75,47.57,47.66,154619.0,40.6199,40.6624,40.5092,40.5858,154619.0
2020-04-13 10:10:00,47.66,47.67,47.53,47.57,91347.0,40.5858,40.5943,40.4751,40.5092,91347.0
2020-04-13 10:15:00,47.57,47.58,47.41,47.47,157521.0,40.5092,40.5177,40.3729,40.424,157521.0
2020-04-13 10:20:00,47.47,47.53,47.43,47.44,130150.0,40.424,40.4751,40.3899,40.3985,130150.0
2020-04-13 10:25:00,47.44,47.44,47.25,47.3,165941.0,40.3985,40.3985,40.2367,40.2792,165941.0
2020-04-13 10:30:00,47.31,47.33,47.19,47.3,137047.0,40.2878,40.3048,40.1856,40.2792,137047.0
2020-04-13 10:35:00,47.3,47.31,47.06,47.16,123399.0,40.2792,40.2878,40.0749,40.16,123399.0
2020-04-13 10:40:00,47.16,47.22,47.07,47.12,93162.0,40.16,40.2111,40.0834,40.126,93162.0
2020-04-13 10:45:00,47.13,47.2,47.06,47.07,154756.0,40.1345,40.1941,40.0749,40.0834,154756.0
2020-04-13 10:50:00,47.07,47.14,47.02,47.05,187880.0,40.0834,40.143,40.0408,40.0663,187880.0
2020-04-13 10:55:00,47.05,47.18,47.03,47.18,144067.0,40.0663,40.1771,40.0493,40.1771,144067.0
2020-04-13 11:00:00,47.17,47.17,47.05,47.11,142323.0,40.1685,40.1685,40.0663,40.1174,142323.0
2020-04-13 11:05:00,47.12,47.12,46.95,46.99,169704.0,40.126,40.126,39.9812,40.0153,169704.0
2020-04-13 11:10:00,47.0,47.06,46.92,47.01,140920.0,40.0238,40.0749,39.9556,40.0323,140920.0
2020-04-13 11:15:00,47.01,47.06,46.97,47.01,116131.0,40.0323,40.0749,39.9982,40.0323,116131.0
2020-04-13 11:20:00,47.0,47.01,46.87,46.98,134003.0,40.0238,40.0323,39.9131,40.0067,134003.0
2020-04-13 11:25:00,46.98,47.13,46.97,47.09,146155.0,40.0067,40.1345,39.9982,40.1004,146155.0
2020-04-13 11:30:00,47.09,47.1,46.98,47.07,146621.0,40.1004,40.1089,40.0067,40.0834,146621.0
2020-04-13 11:35:00,47.07,47.13,47.04,47.06,102223.0,40.0834,40.1345,40.0578,40.0749,102223.0
2020-04-13 11:40:00,47.06,47.08,46.95,47.02,84536.0,40.0749,40.0919,39.9812,40.0408,84536.0
2020-04-13 11:45:00,47.02,47.19,47.02,47.19,121768.0,40.0408,40.1856,40.0408,40.1856,121768.0
2020-04-13 11:50:00,47.19,47.27,47.15,47.27,136671.0,40.1856,40.2537,40.1515,40.2537,136671.0
2020-04-13 11:55:00,47.27,47.35,47.23,47.25,119132.0,40.2537,40.3218,40.2196,40.2367,119132.0
2020-04-13 12:00:00,47.24,47.33,47.21,47.33,77052.0,40.2281,40.3048,40.2026,40.3048,77052.0
2020-04-13 12:05:00,47.33,47.36,47.25,47.26,71571.0,40.3048,40.3303,40.2367,40.2452,71571.0
2020-04-13 12:10:00,47.27,47.38,47.21,47.34,114680.0,40.2537,40.3474,40.2026,40.3133,114680.0
2020-04-13 12:15:00,47.35,47.36,47.23,47.25,172926.0,40.3218,40.3303,40.2196,40.2367,172926.0
2020-04-13 12:20:00,47.25,47.28,47.18,47.28,121420.0,40.2367,40.2622,40.1771,40.2622,121420.0
2020-04-13 12:25:00,47.28,47.3,47.21,47.23,132711.0,40.2622,40.2792,40.2026,40.2196,132711.0
2020-04-13 12:30:00,47.23,47.25,47.16,47.16,111944.0,40.2196,40.2367,40.16,40.16,111944.0
2020-04-13 12:35:00,47.17,47.23,47.13,47.14,121708.0,40.1685,40.2196,40.1345,40.143,121708.0
2020-04-13 12:40:00,47.14,47.28,47.13,47.23,114546.0,40.143,40.2622,40.1345,40.2196,114546.0
2020-04-13 12:45:00,47.23,47.26,47.2,47.24,72371.0,40.2196,40.2452,40.1941,40.2281,72371.0
2020-04-13 12:50:00,47.23,47.23,46.98,46.98,144044.0,40.2196,40.2196,40.0067,40.0067,144044.0
2020-04-13 12:55:00,46.98,47.03,46.95,47.03,81225.0,40.0067,40.0493,39.9812,40.0493,81225.0
2020-04-13 13:00:00,47.02,47.02,46.85,46.86,112151.0,40.0408,40.0408,39.896,39.9045,112151.0
2020-04-13 13:05:00,46.87,46.98,46.84,46.97,86529.0,39.9131,40.0067,39.8875,39.9982,86529.0
2020-04-13 13:10:00,46.98,46.98,46.84,46.88,91159.0,40.0067,40.0067,39.8875,39.9216,91159.0
2020-04-13 13:15:00,46.88,46.96,46.87,46.9,115832.0,39.9216,39.9897,39.9131,39.9386,115832.0
2020-04-13 13:20:00,46.9,46.92,46.83,46.84,74940.0,39.9386,39.9556,39.879,39.8875,74940.0
2020-04-13 13:25:00,46.84,46.85,46.72,46.73,185251.0,39.8875,39.896,39.7853,39.7938,185251.0
2020-04-13 13:30:00,46.73,46.82,46.7,46.78,168514.0,39.7938,39.8705,39.7683,39.8364,168514.0
2020-04-13 13:35:00,46.77,46.79,46.71,46.76,274435.0,39.8279,39.8449,39.7768,39.8194,274435.0
2020-04-13 13:40:00,46.75,46.92,46.75,46.91,145479.0,39.8109,39.9556,39.8109,39.9471,145479.0
2020-04-13 13:45:00,46.91,46.98,46.77,46.79,199919.0,39.9471,40.0067,39.8279,39.8449,199919.0
2020-04-13 13:50:00,46.8,46.95,46.78,46.93,175993.0,39.8535,39.9812,39.8364,39.9642,175993.0
2020-04-13 13:55:00,46.94,46.95,46.84,46.86,101630.0,39.9727,39.9812,39.8875,39.9045,101630.0
2020-04-13 14:00:00,46.86,46.87,46.75,46.8,142017.0,39.9045,39.9131,39.8109,39.8535,142017.0
2020-04-13 14:05:00,46.8,46.84,46.72,46.72,211657.0,39.8535,39.8875,39.7853,39.7853,211657.0
2020-04-13 14:10:00,46.73,46.73,46.56,46.6,250064.0,39.7938,39.7938,39.6491,39.6831,250064.0
2020-04-13 14:15:00,46.6,46.68,46.58,46.63,121225.0,39.6831,39.7513,39.6661,39.7087,121225.0
2020-04-13 14:20:00,46.62,46.65,46.52,46.58,158388.0,39.7002,39.7257,39.615,39.6661,158388.0
2020-04-13 14:25:00,46.59,46.6,46.5,46.55,189614.0,39.6746,39.6831,39.598,39.6406,189614.0
2020-04-13 14:30:00,46.55,46.78,46.54,46.75,213651.0,39.6406,39.8364,39.632,39.8109,213651.0
2020-04-13 14:35:00,46.74,46.74,46.62,46.66,142595.0,39.8024,39.8024,39.7002,39.7342,142595.0
2020-04-13 14:40:00,46.66,46.67,46.56,46.64,127843.0,39.7342,39.7427,39.6491,39.7172,127843.0
2020-04-13 14:45:00,46.65,46.8,46.63,46.77,135727.0,39.7257,39.8535,39.7087,39.8279,135727.0
2020-04-13 14:50:00,46.77,46.88,46.76,46.87,119371.0,39.8279,39.9216,39.8194,39.9131,119371.0
2020-04-13 14:55:00,46.87,46.93,46.83,46.88,132383.0,39.9131,39.9642,39.879,39.9216,132383.0
2020-04-13 15:00:00,46.88,46.89,46.75,46.78,159274.0,39.9216,39.9301,39.8109,39.8364,159274.0
2020-04-13 15:05:00,46.78,46.84,46.73,46.77,173921.0,39.8364,39.8875,39.7938,39.8279,173921.0
2020-04-13 15:10:00,46.77,46.83,46.74,46.78,146545.0,39.8279,39.879,39.8024,39.8364,146545.0
2020-04-13 15:15:00,46.78,46.89,46.73,46.89,253393.0,39.8364,39.9301,39.7938,39.9301,253393.0
2020-04-13 15:20:00,46.89,46.95,46.82,46.89,171380.0,39.9301,39.9812,39.8705,39.9301,171380.0
2020-04-13 15:25:00,46.88,46.92,46.8,46.9,229162.0,39.9216,39.9556,39.8535,39.9386,229162.0
2020-04-13 15:30:00,46.9,46.99,46.86,46.98,343695.0,39.9386,40.0153,39.9045,40.0067,343695.0
2020-04-13 15:35:00,46.99,47.13,46.99,47.12,247016.0,40.0153,40.1345,40.0153,40.126,247016.0
2020-04-13 15:40:00,47.13,47.15,47.06,47.14,199586.0,40.1345,40.1515,40.0749,40.143,199586.0
2020-04-13 15:45:00,47.15,47.23,47.08,47.2,342054.0,40.1515,40.2196,40.0919,40.1941,342054.0
2020-04-13 15:50:00,47.19,47.2,46.91,46.96,455635.0,40.1856,40.1941,39.9471,39.9897,455635.0
2020-04-13 15:55:00,46.96,47.01,46.83,46.93,1112820.0,39.9897,40.0323,39.879,39.9642,1112820.0
2020-04-14 09:30:00,47.94,47.95,46.93,47.37,1167508.0,40.8242,40.8328,39.9642,40.3388,1167508.0
2020-04-14 09:35:00,47.36,47.59,47.33,47.56,475016.0,40.3303,40.5262,40.3048,40.5006,475016.0
2020-04-14 09:40:00,47.55,47.62,47.44,47.61,487254.0,40.4921,40.5517,40.3985,40.5432,487254.0
2020-04-14 09:45:00,47.61,47.69,47.48,47.56,417711.0,40.5432,40.6114,40.4325,40.5006,417711.0
2020-04-14 09:50:00,47.56,47.75,47.55,47.69,271711.0,40.5006,40.6624,40.4921,40.6114,271711.0
2020-04-14 09:55:00,47.69,47.91,47.65,47.81,289991.0,40.6114,40.7987,40.5773,40.7135,289991.0
2020-04-14 10:00:00,47.81,47.98,47.75,47.93,236253.0,40.7135,40.8583,40.6624,40.8157,236253.0
2020-04-14 10:05:00,47.94,48.13,47.93,48.11,314865.0,40.8242,40.986,40.8157,40.969,314865.0
2020-04-14 10:10:00,48.12,48.12,47.93,47.97,359372.0,40.9775,40.9775,40.8157,40.8498,359372.0
2020-04-14 10:15:00,47.98,48.14,47.96,48.14,274353.0,40.8583,40.9946,40.8413,40.9946,274353.0
2020-04-14 10:20:00,48.14,48.17,48.07,48.14,336886.0,40.9946,41.0201,40.9349,40.9946,336886.0
2020-04-14 10:25:00,48.14,48.23,48.06,48.16,316490.0,40.9946,41.0712,40.9264,41.0116,316490.0
2020-04-14 10:30:00,48.17,48.22,48.06,48.07,227272.0,41.0201,41.0627,40.9264,40.9349,227272.0
2020-04-14 10:35:00,48.07,48.13,47.98,48.03,369088.0,40.9349,40.986,40.8583,40.9009,369088.0
2020-04-14 10:40:00,48.03,48.11,48.01,48.09,209420.0,40.9009,40.969,40.8839,40.952,209420.0
2020-04-14 10:45:00,48.09,48.15,47.95,48.0,292301.0,40.952,41.0031,40.8328,40.8753,292301.0
2020-04-14 10:50:00,48.01,48.07,47.97,48.01,199029.0,40.8839,40.9349,40.8498,40.8839,199029.0
2020-04-14 10:55:00,48.01,48.03,47.92,47.93,261933.0,40.8839,40.9009,40.8072,40.8157,261933.0
2020-04-14 11:00:00,47.94,48.12,47.85,47.88,418169.0,40.8242,40.9775,40.7476,40.7731,418169.0
2020-04-14 11:05:00,47.87,47.9,47.79,47.83,205275.0,40.7646,40.7902,40.6965,40.7306,205275.0
2020-04-14 11:10:00,47.83,47.84,47.7,47.83,250810.0,40.7306,40.7391,40.6199,40.7306,250810.0
2020-04-14 11:15:00,47.83,47.89,47.75,47.76,180011.0,40.7306,40.7817,40.6624,40.671,180011.0
2020-04-14 11:20:00,47.77,47.88,47.77,47.83,148859.0,40.6795,40.7731,40.6795,40.7306,148859.0
2020-04-14 11:25:00,47.83,47.94,47.8,47.82,215757.0,40.7306,40.8242,40.705,40.7221,215757.0
2020-04-14 11:30:00,47.82,48.02,47.82,47.94,207951.0,40.7221,40.8924,40.7221,40.8242,207951.0
2020-04-14 11:35:00,47.94,47.98,47.89,47.96,128807.0,40.8242,40.8583,40.7817,40.8413,128807.0
2020-04-14 11:40:00,47.95,48.07,47.9,48.01,139676.0,40.8328,40.9349,40.7902,40.8839,139676.0
2020-04-14 11:45:00,48.0,48.02,47.93,47.98,136220.0,40.8753,40.8924,40.8157,40.8583,136220.0
2020-04-14 11:50:00,47.98,48.02,47.96,47.99,137681.0,40.8583,40.8924,40.8413,40.8668,137681.0
2020-04-14 11:55:00,47.98,47.98,47.82,47.94,120882.0,40.8583,40.8583,40.7221,40.8242,120882.0
2020-04-14 12:00:00,47.95,48.18,47.95,48.17,159315.0,40.8328,41.0286,40.8328,41.0201,159315.0
2020-04-14 12:05:00,48.17,48.27,48.14,48.26,282051.0,41.0201,41.1053,40.9946,41.0967,282051.0
2020-04-14 12:10:00,48.27,48.28,48.18,48.19,149906.0,41.1053,41.1138,41.0286,41.0371,149906.0
2020-04-14 12:15:00,48.19,48.33,48.18,48.25,182019.0,41.0371,41.1564,41.0286,41.0882,182019.0
2020-04-14 12:20:00,48.25,48.27,48.14,48.25,188489.0,41.0882,41.1053,40.9946,41.0882,188489.0
2020-04-14 12:25:00,48.26,48.26,48.1,48.12,133682.0,41.0967,41.0967,40.9605,40.9775,133682.0
2020-04-14 12:30:00,48.12,48.15,48.04,48.12,106522.0,40.9775,41.0031,40.9094,40.9775,106522.0
2020-04-14 12:35:00,48.12,48.2,48.1,48.13,67972.0,40.9775,41.0457,40.9605,40.986,67972.0
2020-04-14 12:40:00,48.13,48.15,48.05,48.11,95028.0,40.986,41.0031,40.9179,40.969,95028.0
2020-04-14 12:45:00,48.11,48.23,48.1,48.23,118271.0,40.969,41.0712,40.9605,41.0712,118271.0
2020-04-14 12:50:00,48.23,48.32,48.23,48.28,180794.0,41.0712,41.1478,41.0712,41.1138,180794.0
2020-04-14 12:55:00,48.28,48.41,48.26,48.34,113922.0,41.1138,41.2245,41.0967,41.1649,113922.0
2020-04-14 13:00:00,48.35,48.35,48.29,48.3,105003.0,41.1734,41.1734,41.1223,41.1308,105003.0
2020-04-14 13:05:00,48.3,48.42,48.29,48.39,121291.0,41.1308,41.233,41.1223,41.2074,121291.0
2020-04-14 13:10:00,48.39,48.45,48.38,48.42,147306.0,41.2074,41.2585,41.1989,41.233,147306.0
2020-04-14 13:15:00,48.41,48.46,48.32,48.34,138258.0,41.2245,41.2671,41.1478,41.1649,138258.0
2020-04-14 13:20:00,48.33,48.37,48.29,48.34,120027.0,41.1564,41.1904,41.1223,41.1649,120027.0
2020-04-14 13:25:00,48.33,48.39,48.25,48.39,138986.0,41.1564,41.2074,41.0882,41.2074,138986.0
2020-04-14 13:30:00,48.39,48.5,48.38,48.44,144599.0,41.2074,41.3011,41.1989,41.25,144599.0
2020-04-14 13:35:00,48.43,48.47,48.38,48.47,109298.0,41.2415,41.2756,41.1989,41.2756,109298.0
2020-04-14 13:40:00,48.47,48.55,48.45,48.52,145601.0,41.2756,41.3437,41.2585,41.3182,145601.0
2020-04-14 13:45:00,48.52,48.65,48.52,48.62,115348.0,41.3182,41.4289,41.3182,41.4033,115348.0
2020-04-14 13:50:00,48.63,48.74,48.6,48.73,113911.0,41.4118,41.5055,41.3863,41.497,113911.0
2020-04-14 13:55:00,48.73,48.75,48.67,48.7,117571.0,41.497,41.514,41.4459,41.4714,117571.0
2020-04-14 14:00:00,48.7,48.71,48.63,48.64,66696.0,41.4714,41.48,41.4118,41.4203,66696.0
2020-04-14 14:05:00,48.64,48.64,48.56,48.59,75033.0,41.4203,41.4203,41.3522,41.3778,75033.0
2020-04-14 14:10:00,48.6,48.67,48.59,48.66,79303.0,41.3863,41.4459,41.3778,41.4374,79303.0
2020-04-14 14:15:00,48.67,48.76,48.66,48.73,92013.0,41.4459,41.5225,41.4374,41.497,92013.0
2020-04-14 14:20:00,48.74,48.77,48.68,48.75,74212.0,41.5055,41.531,41.4544,41.514,74212.0
2020-04-14 14:25:00,48.74,48.74,48.65,48.73,89751.0,41.5055,41.5055,41.4289,41.497,89751.0
2020-04-14 14:30:00,48.73,48.77,48.67,48.68,149519.0,41.497,41.531,41.4459,41.4544,149519.0
2020-04-14 14:35:00,48.68,48.71,48.62,48.65,122864.0,41.4544,41.48,41.4033,41.4289,122864.0
2020-04-14 14:40:00,48.65,48.69,48.52,48.54,157315.0,41.4289,41.4629,41.3182,41.3352,157315.0
2020-04-14 14:45:00,48.54,48.58,48.48,48.48,111320.0,41.3352,41.3692,41.2841,41.2841,111320.0
2020-04-14 14:50:00,48.49,48.6,48.48,48.54,121629.0,41.2926,41.3863,41.2841,41.3352,121629.0
2020-04-14 14:55:00,48.54,48.6,48.51,48.57,146888.0,41.3352,41.3863,41.3096,41.3607,146888.0
2020-04-14 15:00:00,48.58,48.58,48.47,48.51,151012.0,41.3692,41.3692,41.2756,41.3096,151012.0
2020-04-14 15:05:00,48.5,48.53,48.43,48.53,135418.0,41.3011,41.3267,41.2415,41.3267,135418.0
2020-04-14 15:10:00,48.53,48.57,48.45,48.57,135093.0,41.3267,41.3607,41.2585,41.3607,135093.0
2020-04-14 15:15:00,48.57,48.66,48.51,48.64,125086.0,41.3607,41.4374,41.3096,41.4203,125086.0
2020-04-14 15:20:00,48.64,48.64,48.52,48.55,160682.0,41.4203,41.4203,41.3182,41.3437,160682.0
2020-04-14 15:25:00,48.56,48.7,48.56,48.69,143494.0,41.3522,41.4714,41.3522,41.4629,143494.0
2020-04-14 15:30:00,48.69,48.76,48.65,48.69,229823.0,41.4629,41.5225,41.4289,41.4629,229823.0
2020-04-14 15:35:00,48.7,48.82,48.69,48.73,212163.0,41.4714,41.5736,41.4629,41.497,212163.0
2020-04-14 15:40:00,48.74,48.82,48.71,48.77,267948.0,41.5055,41.5736,41.48,41.531,267948.0
2020-04-14 15:45:00,48.77,48.93,48.77,48.93,284622.0,41.531,41.6673,41.531,41.6673,284622.0
2020-04-14 15:50:00,48.93,49.16,48.82,48.95,672327.0,41.6673,41.8632,41.5736,41.6843,672327.0
2020-04-14 15:55:00,48.95,48.98,48.81,48.91,978812.0,41.6843,41.7099,41.5651,41.6503,978812.0
2020-04-15 09:30:00,47.71,48.15,47.58,48.07,681109.0,40.6284,41.0031,40.5177,40.9349,681109.0
2020-04-15 09:35:00,48.06,48.26,48.01,48.16,161214.0,40.9264,41.0967,40.8839,41.0116,161214.0
2020-04-15 09:40:00,48.16,48.38,48.16,48.2,186336.0,41.0116,41.1989,41.0116,41.0457,186336.0
2020-04-15 09:45:00,48.19,48.27,47.99,48.09,164916.0,41.0371,41.1053,40.8668,40.952,164916.0
2020-04-15 09:50:00,48.1,48.22,48.02,48.14,152787.0,40.9605,41.0627,40.8924,40.9946,152787.0
2020-04-15 09:55:00,48.15,48.39,48.13,48.37,139624.0,41.0031,41.2074,40.986,41.1904,139624.0
2020-04-15 10:00:00,48.37,48.4,48.0,48.0,183692.0,41.1904,41.216,40.8753,40.8753,183692.0
2020-04-15 10:05:00,48.02,48.11,47.94,48.08,121215.0,40.8924,40.969,40.8242,40.9435,121215.0
2020-04-15 10:10:00,48.07,48.1,47.97,47.98,125497.0,40.9349,40.9605,40.8498,40.8583,125497.0
2020-04-15 10:15:00,47.98,48.02,47.71,47.74,135076.0,40.8583,40.8924,40.6284,40.6539,135076.0
2020-04-15 10:20:00,47.75,47.79,47.69,47.72,117650.0,40.6624,40.6965,40.6114,40.6369,117650.0
2020-04-15 10:25:00,47.71,47.71,47.57,47.64,127615.0,40.6284,40.6284,40.5092,40.5688,127615.0
2020-04-15 10:30:00,47.64,47.72,47.62,47.65,119665.0,40.5688,40.6369,40.5517,40.5773,119665.0
2020-04-15 10:35:00,47.64,47.7,47.55,47.62,108916.0,40.5688,40.6199,40.4921,40.5517,108916.0
2020-04-15 10:40:00,47.62,47.7,47.56,47.57,132221.0,40.5517,40.6199,40.5006,40.5092,132221.0
2020-04-15 10:45:00,47.56,47.77,47.56,47.75,142033.0,40.5006,40.6795,40.5006,40.6624,142033.0
2020-04-15 10:50:00,47.75,47.84,47.7,47.79,130013.0,40.6624,40.7391,40.6199,40.6965,130013.0
2020-04-15 10:55:00,47.8,47.8,47.64,47.69,87693.0,40.705,40.705,40.5688,40.6114,87693.0
2020-04-15 11:00:00,47.69,47.7,47.63,47.69,95146.0,40.6114,40.6199,40.5603,40.6114,95146.0
2020-04-15 11:05:00,47.69,47.74,47.62,47.71,81106.0,40.6114,40.6539,40.5517,40.6284,81106.0
2020-04-15 11:10:00,47.72,47.84,47.72,47.76,80447.0,40.6369,40.7391,40.6369,40.671,80447.0
2020-04-15 11:15:00,47.76,47.82,47.67,47.7,77862.0,40.671,40.7221,40.5943,40.6199,77862.0
2020-04-15 11:20:00,47.71,47.73,47.62,47.63,67966.0,40.6284,40.6454,40.5517,40.5603,67966.0
2020-04-15 11:25:00,47.62,47.74,47.6,47.73,90246.0,40.5517,40.6539,40.5347,40.6454,90246.0
2020-04-15 11:30:00,47.73,47.86,47.72,47.8,84248.0,40.6454,40.7561,40.6369,40.705,84248.0
2020-04-15 11:35:00,47.8,47.82,47.61,47.62,70677.0,40.705,40.7221,40.5432,40.5517,70677.0
2020-04-15 11:40:00,47.62,47.64,47.53,47.56,92723.0,40.5517,40.5688,40.4751,40.5006,92723.0
2020-04-15 11:45:00,47.55,47.61,47.53,47.58,71273.0,40.4921,40.5432,40.4751,40.5177,71273.0
2020-04-15 11:50:00,47.59,47.65,47.58,47.63,59755.0,40.5262,40.5773,40.5177,40.5603,59755.0
2020-04-15 11:55:00,47.63,47.7,47.57,47.58,84141.0,40.5603,40.6199,40.5092,40.5177,84141.0
2020-04-15 12:00:00,47.59,47.63,47.51,47.62,66159.0,40.5262,40.5603,40.4581,40.5517,66159.0
2020-04-15 12:05:00,47.62,47.66,47.52,47.53,68037.0,40.5517,40.5858,40.4666,40.4751,68037.0
2020-04-15 12:10:00,47.53,47.57,47.5,47.57,102512.0,40.4751,40.5092,40.4496,40.5092,102512.0
2020-04-15 12:15:00,47.57,47.58,47.47,47.48,97461.0,40.5092,40.5177,40.424,40.4325,97461.0
2020-04-15 12:20:00,47.47,47.56,47.47,47.55,54793.0,40.424,40.5006,40.424,40.4921,54793.0
2020-04-15 12:25:00,47.55,47.64,47.51,47.63,85092.0,40.4921,40.5688,40.4581,40.5603,85092.0
2020-04-15 12:30:00,47.62,47.62,47.53,47.61,69976.0,40.5517,40.5517,40.4751,40.5432,69976.0
2020-04-15 12:35:00,47.61,47.67,47.59,47.63,63581.0,40.5432,40.5943,40.5262,40.5603,63581.0
2020-04-15 12:40:00,47.63,47.74,47.62,47.72,56639.0,40.5603,40.6539,40.5517,40.6369,56639.0
2020-04-15 12:45:00,47.72,47.73,47.65,47.71,65972.0,40.6369,40.6454,40.5773,40.6284,65972.0
2020-04-15 12:50:00,47.7,47.77,47.69,47.73,54679.0,40.6199,40.6795,40.6114,40.6454,54679.0
2020-04-15 12:55:00,47.72,47.74,47.69,47.71,56591.0,40.6369,40.6539,40.6114,40.6284,56591.0
2020-04-15 13:00:00,47.7,47.85,47.69,47.84,85459.0,40.6199,40.7476,40.6114,40.7391,85459.0
2020-04-15 13:05:00,47.83,47.85,47.79,47.82,77504.0,40.7306,40.7476,40.6965,40.7221,77504.0
2020-04-15 13:10:00,47.82,47.93,47.82,47.89,64906.0,40.7221,40.8157,40.7221,40.7817,64906.0
2020-04-15 13:15:00,47.9,48.03,47.88,47.98,64017.0,40.7902,40.9009,40.7731,40.8583,64017.0
2020-04-15 13:20:00,47.97,47.97,47.9,47.91,56989.0,40.8498,40.8498,40.7902,40.7987,56989.0
2020-04-15 13:25:00,47.91,47.92,47.85,47.89,67168.0,40.7987,40.8072,40.7476,40.7817,67168.0
2020-04-15 13:30:00,47.89,47.89,47.8,47.88,75373.0,40.7817,40.7817,40.705,40.7731,75373.0
2020-04-15 13:35:00,47.89,47.92,47.8,47.81,54949.0,40.7817,40.8072,40.705,40.7135,54949.0
2020-04-15 13:40:00,47.8,47.85,47.76,47.83,60210.0,40.705,40.7476,40.671,40.7306,60210.0
2020-04-15 13:45:00,47.82,47.86,47.76,47.78,55722.0,40.7221,40.7561,40.671,40.688,55722.0
2020-04-15 13:50:00,47.79,47.79,47.62,47.63,66804.0,40.6965,40.6965,40.5517,40.5603,66804.0
2020-04-15 13:55:00,47.64,47.69,47.56,47.57,85822.0,40.5688,40.6114,40.5006,40.5092,85822.0
2020-04-15 14:00:00,47.57,47.75,47.56,47.73,73807.0,40.5092,40.6624,40.5006,40.6454,73807.0
2020-04-15 14:05:00,47.73,47.77,47.71,47.74,63228.0,40.6454,40.6795,40.6284,40.6539,63228.0
2020-04-15 14:10:00,47.73,47.83,47.7,47.82,57228.0,40.6454,40.7306,40.6199,40.7221,57228.0
2020-04-15 14:15:00,47.83,47.83,47.76,47.78,65543.0,40.7306,40.7306,40.671,40.688,65543.0
2020-04-15 14:20:00,47.78,47.82,47.74,47.78,96959.0,40.688,40.7221,40.6539,40.688,96959.0
2020-04-15 14:25:00,47.77,47.77,47.66,47.75,116230.0,40.6795,40.6795,40.5858,40.6624,116230.0
2020-04-15 14:30:00,47.76,47.79,47.7,47.77,93756.0,40.671,40.6965,40.6199,40.6795,93756.0
2020-04-15 14:35:00,47.76,47.87,47.74,47.85,106218.0,40.671,40.7646,40.6539,40.7476,106218.0
2020-04-15 14:40:00,47.84,47.84,47.77,47.8,101696.0,40.7391,40.7391,40.6795,40.705,101696.0
2020-04-15 14:45:00,47.8,47.8,47.71,47.73,78798.0,40.705,40.705,40.6284,40.6454,78798.0
2020-04-15 14:50:00,47.72,47.73,47.62,47.64,96838.0,40.6369,40.6454,40.5517,40.5688,96838.0
2020-04-15 14:55:00,47.64,47.79,47.62,47.77,86724.0,40.5688,40.6965,40.5517,40.6795,86724.0
2020-04-15 15:00:00,47.76,47.84,47.7,47.72,110141.0,40.671,40.7391,40.6199,40.6369,110141.0
2020-04-15 15:05:00,47.72,47.73,47.59,47.59,135613.0,40.6369,40.6454,40.5262,40.5262,135613.0
2020-04-15 15:10:00,47.59,47.63,47.57,47.59,118912.0,40.5262,40.5603,40.5092,40.5262,118912.0
2020-04-15 15:15:00,47.59,47.66,47.54,47.64,140438.0,40.5262,40.5858,40.4836,40.5688,140438.0
2020-04-15 15:20:00,47.64,47.67,47.58,47.61,131837.0,40.5688,40.5943,40.5177,40.5432,131837.0
2020-04-15 15:25:00,47.6,47.61,47.52,47.57,121139.0,40.5347,40.5432,40.4666,40.5092,121139.0
2020-04-15 15:30:00,47.57,47.6,47.51,47.56,148098.0,40.5092,40.5347,40.4581,40.5006,148098.0
2020-04-15 15:35:00,47.56,47.68,47.52,47.62,206576.0,40.5006,40.6028,40.4666,40.5517,206576.0
2020-04-15 15:40:00,47.62,47.64,47.5,47.54,194472.0,40.5517,40.5688,40.4496,40.4836,194472.0
2020-04-15 15:45:00,47.55,47.67,47.54,47.61,207527.0,40.4921,40.5943,40.4836,40.5432,207527.0
2020-04-15 15:50:00,47.59,47.6,47.41,47.42,406994.0,40.5262,40.5347,40.3729,40.3814,406994.0
2020-04-15 15:55:00,47.41,47.62,47.41,47.6,699228.0,40.3729,40.5517,40.3729,40.5347,699228.0
2020-04-16 09:30:00,47.4,47.85,47.35,47.6,553896.0,40.3644,40.7476,40.3218,40.5347,553896.0
2020-04-16 09:35:00,47.61,47.61,47.46,47.55,154568.0,40.5432,40.5432,40.4155,40.4921,154568.0
2020-04-16 09:40:00,47.56,47.59,47.3,47.35,206648.0,40.5006,40.5262,40.2792,40.3218,206648.0
2020-04-16 09:45:00,47.35,47.37,47.08,47.09,190838.0,40.3218,40.3388,40.0919,40.1004,190838.0
2020-04-16 09:50:00,47.09,47.22,47.02,47.22,149085.0,40.1004,40.2111,40.0408,40.2111,149085.0
2020-04-16 09:55:00,47.22,47.26,47.08,47.09,117974.0,40.2111,40.2452,40.0919,40.1004,117974.0
2020-04-16 10:00:00,47.1,47.12,46.81,46.87,303683.0,40.1089,40.126,39.862,39.9131,303683.0
2020-04-16 10:05:00,46.87,47.03,46.86,46.88,128133.0,39.9131,40.0493,39.9045,39.9216,128133.0
2020-04-16 10:10:00,46.88,47.04,46.81,47.04,135266.0,39.9216,40.0578,39.862,40.0578,135266.0
2020-04-16 10:15:00,47.04,47.1,46.97,47.0,159240.0,40.0578,40.1089,39.9982,40.0238,159240.0
2020-04-16 10:20:00,47.0,47.07,46.94,47.03,134270.0,40.0238,40.0834,39.9727,40.0493,134270.0
2020-04-16 10:25:00,47.03,47.04,46.86,46.92,137159.0,40.0493,40.0578,39.9045,39.9556,137159.0
2020-04-16 10:30:00,46.91,46.95,46.8,46.84,126860.0,39.9471,39.9812,39.8535,39.8875,126860.0
2020-04-16 10:35:00,46.84,46.93,46.82,46.86,97254.0,39.8875,39.9642,39.8705,39.9045,97254.0
2020-04-16 10:40:00,46.87,47.02,46.82,47.01,140395.0,39.9131,40.0408,39.8705,40.0323,140395.0
2020-04-16 10:45:00,47.01,47.05,46.92,47.0,128188.0,40.0323,40.0663,39.9556,40.0238,128188.0
2020-04-16 10:50:00,47.0,47.02,46.88,46.93,117607.0,40.0238,40.0408,39.9216,39.9642,117607.0
2020-04-16 10:55:00,46.94,47.01,46.91,46.99,100832.0,39.9727,40.0323,39.9471,40.0153,100832.0
2020-04-16 11:00:00,46.98,47.17,46.94,47.14,297340.0,40.0067,40.1685,39.9727,40.143,297340.0
2020-04-16 11:05:00,47.14,47.24,47.13,47.22,127192.0,40.143,40.2281,40.1345,40.2111,127192.0
2020-04-16 11:10:00,47.22,47.25,47.14,47.18,111098.0,40.2111,40.2367,40.143,40.1771,111098.0
2020-04-16 11:15:00,47.18,47.26,47.15,47.17,130111.0,40.1771,40.2452,40.1515,40.1685,130111.0
2020-04-16 11:20:00,47.18,47.21,47.09,47.1,155339.0,40.1771,40.2026,40.1004,40.1089,155339.0
2020-04-16 11:25:00,47.1,47.19,47.01,47.02,117337.0,40.1089,40.1856,40.0323,40.0408,117337.0
2020-04-16 11:30:00,47.02,47.05,47.0,47.02,104139.0,40.0408,40.0663,40.0238,40.0408,104139.0
2020-04-16 11:35:00,47.02,47.11,47.01,47.09,111802.0,40.0408,40.1174,40.0323,40.1004,111802.0
2020-04-16 11:40:00,47.09,47.15,47.08,47.09,128990.0,40.1004,40.1515,40.0919,40.1004,128990.0
2020-04-16 11:45:00,47.1,47.1,47.02,47.05,73064.0,40.1089,40.1089,40.0408,40.0663,73064.0
2020-04-16 11:50:00,47.05,47.17,47.04,47.11,197982.0,40.0663,40.1685,40.0578,40.1174,197982.0
2020-04-16 11:55:00,47.11,47.15,47.05,47.08,143527.0,40.1174,40.1515,40.0663,40.0919,143527.0
2020-04-16 12:00:00,47.09,47.13,47.03,47.05,123614.0,40.1004,40.1345,40.0493,40.0663,123614.0
2020-04-16 12:05:00,47.04,47.08,46.97,46.98,121154.0,40.0578,40.0919,39.9982,40.0067,121154.0
2020-04-16 12:10:00,46.97,47.07,46.96,47.05,85488.0,39.9982,40.0834,39.9897,40.0663,85488.0
2020-04-16 12:15:00,47.05,47.08,46.88,46.9,123748.0,40.0663,40.0919,39.9216,39.9386,123748.0
2020-04-16 12:20:00,46.91,46.91,46.81,46.82,123033.0,39.9471,39.9471,39.862,39.8705,123033.0
2020-04-16 12:25:00,46.82,46.88,46.81,46.85,152632.0,39.8705,39.9216,39.862,39.896,152632.0
2020-04-16 12:30:00,46.86,46.86,46.76,46.81,94975.0,39.9045,39.9045,39.8194,39.862,94975.0
2020-04-16 12:35:00,46.81,46.88,46.77,46.87,130349.0,39.862,39.9216,39.8279,39.9131,130349.0
2020-04-16 12:40:00,46.86,47.01,46.81,47.0,440345.0,39.9045,40.0323,39.862,40.0238,440345.0
2020-04-16 12:45:00,47.0,47.02,46.93,47.02,68191.0,40.0238,40.0408,39.9642,40.0408,68191.0
2020-04-16 12:50:00,47.01,47.05,46.99,46.99,116762.0,40.0323,40.0663,40.0153,40.0153,116762.0
2020-04-16 12:55:00,46.99,47.12,46.96,47.06,86005.0,40.0153,40.126,39.9897,40.0749,86005.0
2020-04-16 13:00:00,47.07,47.07,46.98,47.01,99199.0,40.0834,40.0834,40.0067,40.0323,99199.0
2020-04-16 13:05:00,47.01,47.15,47.0,47.04,159683.0,40.0323,40.1515,40.0238,40.0578,159683.0
2020-04-16 13:10:00,47.04,47.1,47.03,47.05,152906.0,40.0578,40.1089,40.0493,40.0663,152906.0
2020-04-16 13:15:00,47.04,47.12,47.0,47.06,140761.0,40.0578,40.126,40.0238,40.0749,140761.0
2020-04-16 13:20:00,47.07,47.16,47.04,47.1,213938.0,40.0834,40.16,40.0578,40.1089,213938.0
2020-04-16 13:25:00,47.11,47.15,47.04,47.15,181723.0,40.1174,40.1515,40.0578,40.1515,181723.0
2020-04-16 13:30:00,47.14,47.23,47.09,47.2,230722.0,40.143,40.2196,40.1004,40.1941,230722.0
2020-04-16 13:35:00,47.2,47.21,47.15,47.15,137939.0,40.1941,40.2026,40.1515,40.1515,137939.0
2020-04-16 13:40:00,47.16,47.24,47.15,47.23,200463.0,40.16,40.2281,40.1515,40.2196,200463.0
2020-04-16 13:45:00,47.22,47.25,47.19,47.21,149315.0,40.2111,40.2367,40.1856,40.2026,149315.0
2020-04-16 13:50:00,47.21,47.22,47.06,47.08,114826.0,40.2026,40.2111,40.0749,40.0919,114826.0
2020-04-16 13:55:00,47.08,47.1,47.03,47.08,116813.0,40.0919,40.1089,40.0493,40.0919,116813.0
2020-04-16 14:00:00,47.08,47.08,47.0,47.05,94888.0,40.0919,40.0919,40.0238,40.0663,94888.0
2020-04-16 14:05:00,47.06,47.16,47.03,47.13,91077.0,40.0749,40.16,40.0493,40.1345,91077.0
2020-04-16 14:10:00,47.14,47.16,47.09,47.14,182038.0,40.143,40.16,40.1004,40.143,182038.0
2020-04-16 14:15:00,47.14,47.21,47.13,47.18,110737.0,40.143,40.2026,40.1345,40.1771,110737.0
2020-04-16 14:20:00,47.17,47.19,47.13,47.18,273300.0,40.1685,40.1856,40.1345,40.1771,273300.0
2020-04-16 14:25:00,47.17,47.21,47.11,47.15,124592.0,40.1685,40.2026,40.1174,40.1515,124592.0
2020-04-16 14:30:00,47.14,47.19,47.13,47.13,127944.0,40.143,40.1856,40.1345,40.1345,127944.0
2020-04-16 14:35:00,47.14,47.27,47.13,47.22,128704.0,40.143,40.2537,40.1345,40.2111,128704.0
2020-04-16 14:40:00,47.22,47.23,47.16,47.21,86785.0,40.2111,40.2196,40.16,40.2026,86785.0
2020-04-16 14:45:00,47.22,47.25,47.19,47.2,90439.0,40.2111,40.2367,40.1856,40.1941,90439.0
2020-04-16 14:50:00,47.2,47.25,47.16,47.25,102456.0,40.1941,40.2367,40.16,40.2367,102456.0
2020-04-16 14:55:00,47.25,47.33,47.23,47.23,126875.0,40.2367,40.3048,40.2196,40.2196,126875.0
2020-04-16 15:00:00,47.24,47.25,47.16,47.19,111431.0,40.2281,40.2367,40.16,40.1856,111431.0
2020-04-16 15:05:00,47.18,47.23,47.15,47.19,84456.0,40.1771,40.2196,40.1515,40.1856,84456.0
2020-04-16 15:10:00,47.19,47.24,47.15,47.19,132670.0,40.1856,40.2281,40.1515,40.1856,132670.0
2020-04-16 15:15:00,47.19,47.22,47.1,47.18,139380.0,40.1856,40.2111,40.1089,40.1771,139380.0
2020-04-16 15:20:00,47.18,47.28,47.17,47.26,141844.0,40.1771,40.2622,40.1685,40.2452,141844.0
2020-04-16 15:25:00,47.27,47.33,47.23,47.28,338366.0,40.2537,40.3048,40.2196,40.2622,338366.0
2020-04-16 15:30:00,47.27,47.34,47.24,47.3,255173.0,40.2537,40.3133,40.2281,40.2792,255173.0
2020-04-16 15:35:00,47.3,47.31,47.21,47.26,219669.0,40.2792,40.2878,40.2026,40.2452,219669.0
2020-04-16 15:40:00,47.26,47.29,47.23,47.25,172752.0,40.2452,40.2707,40.2196,40.2367,172752.0
2020-04-16 15:45:00,47.25,47.28,47.21,47.25,232434.0,40.2367,40.2622,40.2026,40.2367,232434.0
2020-04-16 15:50:00,47.23,47.26,47.05,47.22,617369.0,40.2196,40.2452,40.0663,40.2111,617369.0
2020-04-16 15:55:00,47.22,47.23,47.09,47.1,971588.0,40.2111,40.2196,40.1004,40.1089,971588.0
2020-04-17 09:30:00,48.3,48.3,47.91,48.17,1227449.0,41.1308,41.1308,40.7987,41.0201,1227449.0
2020-04-17 09:35:00,48.16,48.17,48.0,48.17,262675.0,41.0116,41.0201,40.8753,41.0201,262675.0
2020-04-17 09:40:00,48.16,48.18,48.04,48.05,245797.0,41.0116,41.0286,40.9094,40.9179,245797.0
2020-04-17 09:45:00,48.05,48.09,47.95,47.95,182279.0,40.9179,40.952,40.8328,40.8328,182279.0
2020-04-17 09:50:00,47.96,48.01,47.9,47.95,551521.0,40.8413,40.8839,40.7902,40.8328,551521.0
2020-04-17 09:55:00,47.96,48.0,47.91,47.98,167488.0,40.8413,40.8753,40.7987,40.8583,167488.0
2020-04-17 10:00:00,47.98,47.99,47.85,47.98,187215.0,40.8583,40.8668,40.7476,40.8583,187215.0
2020-04-17 10:05:00,47.98,48.0,47.9,47.99,162607.0,40.8583,40.8753,40.7902,40.8668,162607.0
2020-04-17 10:10:00,47.98,48.01,47.83,47.92,198565.0,40.8583,40.8839,40.7306,40.8072,198565.0
2020-04-17 10:15:00,47.91,47.96,47.71,47.73,161187.0,40.7987,40.8413,40.6284,40.6454,161187.0
2020-04-17 10:20:00,47.73,47.79,47.67,47.74,113887.0,40.6454,40.6965,40.5943,40.6539,113887.0
2020-04-17 10:25:00,47.74,47.84,47.72,47.74,162615.0,40.6539,40.7391,40.6369,40.6539,162615.0
2020-04-17 10:30:00,47.74,47.77,47.56,47.58,135827.0,40.6539,40.6795,40.5006,40.5177,135827.0
2020-04-17 10:35:00,47.58,47.66,47.55,47.63,222215.0,40.5177,40.5858,40.4921,40.5603,222215.0
2020-04-17 10:40:00,47.63,47.64,47.51,47.56,343387.0,40.5603,40.5688,40.4581,40.5006,343387.0
2020-04-17 10:45:00,47.56,47.57,47.38,47.39,171506.0,40.5006,40.5092,40.3474,40.3559,171506.0
2020-04-17 10:50:00,47.39,47.56,47.38,47.55,126995.0,40.3559,40.5006,40.3474,40.4921,126995.0
2020-04-17 10:55:00,47.56,47.59,47.51,47.56,170260.0,40.5006,40.5262,40.4581,40.5006,170260.0
2020-04-17 11:00:00,47.56,47.61,47.52,47.58,180674.0,40.5006,40.5432,40.4666,40.5177,180674.0
2020-04-17 11:05:00,47.58,47.6,47.51,47.53,185316.0,40.5177,40.5347,40.4581,40.4751,185316.0
2020-04-17 11:10:00,47.52,47.59,47.51,47.59,100799.0,40.4666,40.5262,40.4581,40.5262,100799.0
2020-04-17 11:15:00,47.58,47.59,47.38,47.51,186988.0,40.5177,40.5262,40.3474,40.4581,186988.0
2020-04-17 11:20:00,47.51,47.59,47.45,47.54,115998.0,40.4581,40.5262,40.407,40.4836,115998.0
2020-04-17 11:25:00,47.54,47.55,47.37,47.45,132326.0,40.4836,40.4921,40.3388,40.407,132326.0
2020-04-17 11:30:00,47.44,47.56,47.44,47.55,163073.0,40.3985,40.5006,40.3985,40.4921,163073.0
2020-04-17 11:35:00,47.56,47.58,47.49,47.55,232878.0,40.5006,40.5177,40.441,40.4921,232878.0
2020-04-17 11:40:00,47.55,47.61,47.49,47.54,215308.0,40.4921,40.5432,40.441,40.4836,215308.0
2020-04-17 11:45:00,47.54,47.59,47.47,47.58,167027.0,40.4836,40.5262,40.424,40.5177,167027.0
2020-04-17 11:50:00,47.59,47.71,47.53,47.66,137252.0,40.5262,40.6284,40.4751,40.5858,137252.0
2020-04-17 11:55:00,47.66,47.68,47.59,47.64,93431.0,40.5858,40.6028,40.5262,40.5688,93431.0
2020-04-17 12:00:00,47.63,47.64,47.53,47.54,135747.0,40.5603,40.5688,40.4751,40.4836,135747.0
2020-04-17 12:05:00,47.55,47.74,47.55,47.69,197625.0,40.4921,40.6539,40.4921,40.6114,197625.0
2020-04-17 12:10:00,47.68,47.71,47.64,47.68,94019.0,40.6028,40.6284,40.5688,40.6028,94019.0
2020-04-17 12:15:00,47.68,47.72,47.64,47.72,189363.0,40.6028,40.6369,40.5688,40.6369,189363.0
2020-04-17 12:20:00,47.72,47.74,47.66,47.72,85479.0,40.6369,40.6539,40.5858,40.6369,85479.0
2020-04-17 12:25:00,47.71,47.73,47.66,47.71,77895.0,40.6284,40.6454,40.5858,40.6284,77895.0
2020-04-17 12:30:00,47.71,47.73,47.67,47.73,87616.0,40.6284,40.6454,40.5943,40.6454,87616.0
2020-04-17 12:35:00,47.73,47.83,47.72,47.79,118758.0,40.6454,40.7306,40.6369,40.6965,118758.0
2020-04-17 12:40:00,47.78,47.83,47.76,47.78,117666.0,40.688,40.7306,40.671,40.688,117666.0
2020-04-17 12:45:00,47.77,47.82,47.76,47.8,89884.0,40.6795,40.7221,40.671,40.705,89884.0
2020-04-17 12:50:00,47.8,47.88,47.8,47.84,100790.0,40.705,40.7731,40.705,40.7391,100790.0
2020-04-17 12:55:00,47.84,47.88,47.82,47.82,59070.0,40.7391,40.7731,40.7221,40.7221,59070.0
2020-04-17 13:00:00,47.82,47.88,47.78,47.86,84451.0,40.7221,40.7731,40.688,40.7561,84451.0
2020-04-17 13:05:00,47.87,47.93,47.85,47.9,72705.0,40.7646,40.8157,40.7476,40.7902,72705.0
2020-04-17 13:10:00,47.89,47.9,47.81,47.81,104516.0,40.7817,40.7902,40.7135,40.7135,104516.0
2020-04-17 13:15:00,47.81,47.81,47.72,47.8,131820.0,40.7135,40.7135,40.6369,40.705,131820.0
2020-04-17 13:20:00,47.8,47.81,47.74,47.76,68446.0,40.705,40.7135,40.6539,40.671,68446.0
2020-04-17 13:25:00,47.76,47.78,47.74,47.75,106947.0,40.671,40.688,40.6539,40.6624,106947.0
2020-04-17 13:30:00,47.76,47.85,47.75,47.84,79141.0,40.671,40.7476,40.6624,40.7391,79141.0
2020-04-17 13:35:00,47.84,47.85,47.78,47.82,105806.0,40.7391,40.7476,40.688,40.7221,105806.0
2020-04-17 13:40:00,47.81,47.84,47.79,47.83,69313.0,40.7135,40.7391,40.6965,40.7306,69313.0
2020-04-17 13:45:00,47.84,47.84,47.75,47.78,70455.0,40.7391,40.7391,40.6624,40.688,70455.0
2020-04-17 13:50:00,47.78,47.88,47.77,47.86,77998.0,40.688,40.7731,40.6795,40.7561,77998.0
2020-04-17 13:55:00,47.86,47.9,47.79,47.88,175606.0,40.7561,40.7902,40.6965,40.7731,175606.0
2020-04-17 14:00:00,47.88,47.97,47.85,47.94,71505.0,40.7731,40.8498,40.7476,40.8242,71505.0
2020-04-17 14:05:00,47.93,47.98,47.89,47.97,48875.0,40.8157,40.8583,40.7817,40.8498,48875.0
2020-04-17 14:10:00,47.97,47.98,47.88,47.88,60796.0,40.8498,40.8583,40.7731,40.7731,60796.0
2020-04-17 14:15:00,47.89,47.89,47.82,47.89,76594.0,40.7817,40.7817,40.7221,40.7817,76594.0
2020-04-17 14:20:00,47.88,47.98,47.86,47.98,89977.0,40.7731,40.8583,40.7561,40.8583,89977.0
2020-04-17 14:25:00,47.97,47.98,47.89,47.91,94757.0,40.8498,40.8583,40.7817,40.7987,94757.0
2020-04-17 14:30:00,47.91,47.92,47.84,47.88,87471.0,40.7987,40.8072,40.7391,40.7731,87471.0
2020-04-17 14:35:00,47.88,47.89,47.79,47.86,130772.0,40.7731,40.7817,40.6965,40.7561,130772.0
2020-04-17 14:40:00,47.85,47.96,47.81,47.96,108807.0,40.7476,40.8413,40.7135,40.8413,108807.0
2020-04-17 14:45:00,47.96,48.0,47.95,47.98,101359.0,40.8413,40.8753,40.8328,40.8583,101359.0
2020-04-17 14:50:00,47.98,48.0,47.93,47.95,91234.0,40.8583,40.8753,40.8157,40.8328,91234.0
2020-04-17 14:55:00,47.95,48.0,47.94,47.97,207262.0,40.8328,40.8753,40.8242,40.8498,207262.0
2020-04-17 15:00:00,47.97,48.02,47.94,48.01,283562.0,40.8498,40.8924,40.8242,40.8839,283562.0
2020-04-17 15:05:00,48.01,48.07,48.0,48.07,103479.0,40.8839,40.9349,40.8753,40.9349,103479.0
2020-04-17 15:10:00,48.08,48.09,47.98,48.08,144959.0,40.9435,40.952,40.8583,40.9435,144959.0
2020-04-17 15:15:00,48.08,48.08,48.03,48.08,116956.0,40.9435,40.9435,40.9009,40.9435,116956.0
2020-04-17 15:20:00,48.08,48.09,48.0,48.0,189087.0,40.9435,40.952,40.8753,40.8753,189087.0
2020-04-17 15:25:00,48.01,48.05,47.96,48.03,218236.0,40.8839,40.9179,40.8413,40.9009,218236.0
2020-04-17 15:30:00,48.03,48.03,47.99,48.0,386109.0,40.9009,40.9009,40.8668,40.8753,386109.0
2020-04-17 15:35:00,48.0,48.07,47.98,48.02,317735.0,40.8753,40.9349,40.8583,40.8924,317735.0
2020-04-17 15:40:00,48.03,48.09,47.99,48.01,361967.0,40.9009,40.952,40.8668,40.8839,361967.0
2020-04-17 15:45:00,48.01,48.07,47.98,48.05,474412.0,40.8839,40.9349,40.8583,40.9179,474412.0
2020-04-17 15:50:00,48.06,48.18,48.0,48.13,637112.0,40.9264,41.0286,40.8753,40.986,637112.0
2020-04-17 15:55:00,48.12,48.13,47.98,48.05,1381358.0,40.9775,40.986,40.8583,40.9179,1381358.0
2020-04-20 09:30:00,47.79,47.79,47.21,47.61,629221.0,40.6965,40.6965,40.2026,40.5432,629221.0
2020-04-20 09:35:00,47.61,47.67,47.56,47.6,154666.0,40.5432,40.5943,40.5006,40.5347,154666.0
2020-04-20 09:40:00,47.6,47.62,47.52,47.57,165709.0,40.5347,40.5517,40.4666,40.5092,165709.0
2020-04-20 09:45:00,47.57,47.68,47.51,47.66,119235.0,40.5092,40.6028,40.4581,40.5858,119235.0
2020-04-20 09:50:00,47.66,47.66,47.55,47.56,106280.0,40.5858,40.5858,40.4921,40.5006,106280.0
2020-04-20 09:55:00,47.57,47.66,47.56,47.64,189067.0,40.5092,40.5858,40.5006,40.5688,189067.0
2020-04-20 10:00:00,47.64,47.65,47.53,47.59,118824.0,40.5688,40.5773,40.4751,40.5262,118824.0
2020-04-20 10:05:00,47.58,47.79,47.56,47.75,107923.0,40.5177,40.6965,40.5006,40.6624,107923.0
2020-04-20 10:10:00,47.74,47.78,47.66,47.71,114922.0,40.6539,40.688,40.5858,40.6284,114922.0
2020-04-20 10:15:00,47.71,47.72,47.6,47.62,138298.0,40.6284,40.6369,40.5347,40.5517,138298.0
2020-04-20 10:20:00,47.62,47.72,47.6,47.72,95765.0,40.5517,40.6369,40.5347,40.6369,95765.0
2020-04-20 10:25:00,47.72,47.78,47.7,47.76,89560.0,40.6369,40.688,40.6199,40.671,89560.0
2020-04-20 10:30:00,47.75,47.78,47.7,47.71,109190.0,40.6624,40.688,40.6199,40.6284,109190.0
2020-04-20 10:35:00,47.72,47.73,47.6,47.61,101461.0,40.6369,40.6454,40.5347,40.5432,101461.0
2020-04-20 10:40:00,47.61,47.74,47.6,47.7,121250.0,40.5432,40.6539,40.5347,40.6199,121250.0
2020-04-20 10:45:00,47.69,47.83,47.69,47.8,107817.0,40.6114,40.7306,40.6114,40.705,107817.0
2020-04-20 10:50:00,47.79,47.83,47.67,47.68,144803.0,40.6965,40.7306,40.5943,40.6028,144803.0
2020-04-20 10:55:00,47.69,47.75,47.62,47.64,118001.0,40.6114,40.6624,40.5517,40.5688,118001.0
2020-04-20 11:00:00,47.64,47.7,47.59,47.69,126414.0,40.5688,40.6199,40.5262,40.6114,126414.0
2020-04-20 11:05:00,47.68,47.75,47.68,47.72,94169.0,40.6028,40.6624,40.6028,40.6369,94169.0
2020-04-20 11:10:00,47.73,47.75,47.64,47.64,86710.0,40.6454,40.6624,40.5688,40.5688,86710.0
2020-04-20 11:15:00,47.64,47.65,47.56,47.59,159171.0,40.5688,40.5773,40.5006,40.5262,159171.0
2020-04-20 11:20:00,47.59,47.65,47.57,47.64,129915.0,40.5262,40.5773,40.5092,40.5688,129915.0
2020-04-20 11:25:00,47.65,47.68,47.61,47.68,115797.0,40.5773,40.6028,40.5432,40.6028,115797.0
2020-04-20 11:30:00,47.68,47.72,47.66,47.69,140243.0,40.6028,40.6369,40.5858,40.6114,140243.0
2020-04-20 11:35:00,47.7,47.86,47.69,47.85,138991.0,40.6199,40.7561,40.6114,40.7476,138991.0
2020-04-20 11:40:00,47.85,47.86,47.76,47.79,102496.0,40.7476,40.7561,40.671,40.6965,102496.0
2020-04-20 11:45:00,47.78,47.86,47.77,47.83,120318.0,40.688,40.7561,40.6795,40.7306,120318.0
2020-04-20 11:50:00,47.83,47.84,47.73,47.74,90925.0,40.7306,40.7391,40.6454,40.6539,90925.0
2020-04-20 11:55:00,47.75,47.87,47.74,47.85,118344.0,40.6624,40.7646,40.6539,40.7476,118344.0
2020-04-20 12:00:00,47.85,47.89,47.81,47.87,90733.0,40.7476,40.7817,40.7135,40.7646,90733.0
2020-04-20 12:05:00,47.88,47.98,47.87,47.97,87548.0,40.7731,40.8583,40.7646,40.8498,87548.0
2020-04-20 12:10:00,47.97,47.99,47.87,47.89,103717.0,40.8498,40.8668,40.7646,40.7817,103717.0
2020-04-20 12:15:00,47.9,47.99,47.89,47.94,86600.0,40.7902,40.8668,40.7817,40.8242,86600.0
2020-04-20 12:20:00,47.94,47.99,47.9,47.94,71035.0,40.8242,40.8668,40.7902,40.8242,71035.0
2020-04-20 12:25:00,47.95,47.96,47.9,47.92,60386.0,40.8328,40.8413,40.7902,40.8072,60386.0
2020-04-20 12:30:00,47.92,47.97,47.88,47.97,82351.0,40.8072,40.8498,40.7731,40.8498,82351.0
2020-04-20 12:35:00,47.97,47.99,47.94,47.99,51075.0,40.8498,40.8668,40.8242,40.8668,51075.0
2020-04-20 12:40:00,47.98,48.0,47.95,47.96,71152.0,40.8583,40.8753,40.8328,40.8413,71152.0
2020-04-20 12:45:00,47.96,47.99,47.91,47.98,61908.0,40.8413,40.8668,40.7987,40.8583,61908.0
2020-04-20 12:50:00,47.99,48.0,47.94,47.97,79350.0,40.8668,40.8753,40.8242,40.8498,79350.0
2020-04-20 12:55:00,47.97,47.99,47.95,47.97,89674.0,40.8498,40.8668,40.8328,40.8498,89674.0
2020-04-20 13:00:00,47.97,47.97,47.82,47.85,98408.0,40.8498,40.8498,40.7221,40.7476,98408.0
2020-04-20 13:05:00,47.85,47.88,47.83,47.84,65184.0,40.7476,40.7731,40.7306,40.7391,65184.0
2020-04-20 13:10:00,47.83,47.85,47.71,47.72,74104.0,40.7306,40.7476,40.6284,40.6369,74104.0
2020-04-20 13:15:00,47.72,47.78,47.71,47.75,477329.0,40.6369,40.688,40.6284,40.6624,477329.0
2020-04-20 13:20:00,47.75,47.76,47.67,47.67,124097.0,40.6624,40.671,40.5943,40.5943,124097.0
2020-04-20 13:25:00,47.66,47.7,47.64,47.68,88392.0,40.5858,40.6199,40.5688,40.6028,88392.0
2020-04-20 13:30:00,47.68,47.7,47.62,47.66,126068.0,40.6028,40.6199,40.5517,40.5858,126068.0
2020-04-20 13:35:00,47.66,47.66,47.57,47.6,149252.0,40.5858,40.5858,40.5092,40.5347,149252.0
2020-04-20 13:40:00,47.59,47.66,47.56,47.57,175981.0,40.5262,40.5858,40.5006,40.5092,175981.0
2020-04-20 13:45:00,47.57,47.7,47.56,47.7,229919.0,40.5092,40.6199,40.5006,40.6199,229919.0
2020-04-20 13:50:00,47.7,47.78,47.65,47.77,134249.0,40.6199,40.688,40.5773,40.6795,134249.0
2020-04-20 13:55:00,47.77,47.83,47.74,47.82,89008.0,40.6795,40.7306,40.6539,40.7221,89008.0
2020-04-20 14:00:00,47.81,47.89,47.78,47.85,84107.0,40.7135,40.7817,40.688,40.7476,84107.0
2020-04-20 14:05:00,47.86,47.9,47.81,47.86,124807.0,40.7561,40.7902,40.7135,40.7561,124807.0
2020-04-20 14:10:00,47.85,47.86,47.63,47.64,119497.0,40.7476,40.7561,40.5603,40.5688,119497.0
2020-04-20 14:15:00,47.65,47.66,47.54,47.56,120107.0,40.5773,40.5858,40.4836,40.5006,120107.0
2020-04-20 14:20:00,47.57,47.58,47.5,47.51,93848.0,40.5092,40.5177,40.4496,40.4581,93848.0
2020-04-20 14:25:00,47.52,47.52,47.44,47.44,103731.0,40.4666,40.4666,40.3985,40.3985,103731.0
2020-04-20 14:30:00,47.45,47.56,47.43,47.53,150769.0,40.407,40.5006,40.3899,40.4751,150769.0
2020-04-20 14:35:00,47.52,47.57,47.48,47.51,109466.0,40.4666,40.5092,40.4325,40.4581,109466.0
2020-04-20 14:40:00,47.52,47.54,47.42,47.44,96245.0,40.4666,40.4836,40.3814,40.3985,96245.0
2020-04-20 14:45:00,47.44,47.48,47.38,47.48,79604.0,40.3985,40.4325,40.3474,40.4325,79604.0
2020-04-20 14:50:00,47.48,47.48,47.39,47.39,126080.0,40.4325,40.4325,40.3559,40.3559,126080.0
2020-04-20 14:55:00,47.39,47.4,47.2,47.21,209768.0,40.3559,40.3644,40.1941,40.2026,209768.0
2020-04-20 15:00:00,47.21,47.34,47.2,47.26,125845.0,40.2026,40.3133,40.1941,40.2452,125845.0
2020-04-20 15:05:00,47.26,47.26,47.14,47.21,109281.0,40.2452,40.2452,40.143,40.2026,109281.0
2020-04-20 15:10:00,47.21,47.32,47.21,47.26,99677.0,40.2026,40.2963,40.2026,40.2452,99677.0
2020-04-20 15:15:00,47.27,47.31,47.22,47.22,108697.0,40.2537,40.2878,40.2111,40.2111,108697.0
2020-04-20 15:20:00,47.22,47.29,47.2,47.26,164741.0,40.2111,40.2707,40.1941,40.2452,164741.0
2020-04-20 15:25:00,47.26,47.26,47.09,47.2,280029.0,40.2452,40.2452,40.1004,40.1941,280029.0
2020-04-20 15:30:00,47.2,47.27,47.12,47.27,282484.0,40.1941,40.2537,40.126,40.2537,282484.0
2020-04-20 15:35:00,47.27,47.37,47.21,47.22,180328.0,40.2537,40.3388,40.2026,40.2111,180328.0
2020-04-20 15:40:00,47.22,47.29,47.16,47.26,196318.0,40.2111,40.2707,40.16,40.2452,196318.0
2020-04-20 15:45:00,47.26,47.36,47.22,47.34,246306.0,40.2452,40.3303,40.2111,40.3133,246306.0
2020-04-20 15:50:00,47.34,47.34,46.62,46.72,1397380.0,40.3133,40.3133,39.7002,39.7853,1397380.0
2020-04-20 15:55:00,46.71,46.8,46.31,46.59,1814065.0,39.7768,39.8535,39.4362,39.6746,1814065.0
2020-04-21 09:30:00,45.88,46.15,44.26,44.58,1876041.0,39.07,39.2999,37.6905,37.963,1876041.0
2020-04-21 09:35:00,44.57,45.34,44.55,44.99,886092.0,37.9545,38.6102,37.9374,38.3121,886092.0
2020-04-21 09:40:00,44.99,45.84,44.99,45.83,694500.0,38.3121,39.0359,38.3121,39.0274,694500.0
2020-04-21 09:45:00,45.81,46.15,45.66,46.11,542265.0,39.0104,39.2999,38.8827,39.2659,542265.0
2020-04-21 09:50:00,46.12,46.34,45.95,46.25,455823.0,39.2744,39.4617,39.1296,39.3851,455823.0
2020-04-21 09:55:00,46.25,46.45,46.05,46.14,430774.0,39.3851,39.5554,39.2148,39.2914,430774.0
2020-04-21 10:00:00,46.13,46.36,46.07,46.33,280262.0,39.2829,39.4788,39.2318,39.4532,280262.0
2020-04-21 10:05:00,46.33,46.35,46.0,46.13,305227.0,39.4532,39.4702,39.1722,39.2829,305227.0
2020-04-21 10:10:00,46.13,46.23,46.01,46.16,238258.0,39.2829,39.3681,39.1807,39.3084,238258.0
2020-04-21 10:15:00,46.16,46.44,46.16,46.39,227445.0,39.3084,39.5469,39.3084,39.5043,227445.0
2020-04-21 10:20:00,46.39,46.6,46.27,46.45,314950.0,39.5043,39.6831,39.4021,39.5554,314950.0
2020-04-21 10:25:00,46.45,46.56,46.28,46.38,192150.0,39.5554,39.6491,39.4106,39.4958,192150.0
2020-04-21 10:30:00,46.38,46.65,46.37,46.55,273868.0,39.4958,39.7257,39.4873,39.6406,273868.0
2020-04-21 10:35:00,46.56,46.79,46.53,46.76,285665.0,39.6491,39.8449,39.6235,39.8194,285665.0
2020-04-21 10:40:00,46.75,46.91,46.64,46.8,292542.0,39.8109,39.9471,39.7172,39.8535,292542.0
2020-04-21 10:45:00,46.8,46.84,46.5,46.53,297507.0,39.8535,39.8875,39.598,39.6235,297507.0
2020-04-21 10:50:00,46.53,46.73,46.46,46.72,286238.0,39.6235,39.7938,39.5639,39.7853,286238.0
2020-04-21 10:55:00,46.72,46.82,46.58,46.59,254802.0,39.7853,39.8705,39.6661,39.6746,254802.0
2020-04-21 11:00:00,46.59,46.67,46.43,46.49,235728.0,39.6746,39.7427,39.5384,39.5895,235728.0
2020-04-21 11:05:00,46.5,46.59,46.2,46.31,259184.0,39.598,39.6746,39.3425,39.4362,259184.0
2020-04-21 11:10:00,46.3,46.33,46.07,46.1,204710.0,39.4277,39.4532,39.2318,39.2574,204710.0
2020-04-21 11:15:00,46.1,46.19,45.97,46.08,282133.0,39.2574,39.334,39.1467,39.2403,282133.0
2020-04-21 11:20:00,46.08,46.13,45.98,46.08,284422.0,39.2403,39.2829,39.1552,39.2403,284422.0
2020-04-21 11:25:00,46.08,46.12,45.82,45.91,173869.0,39.2403,39.2744,39.0189,39.0956,173869.0
2020-04-21 11:30:00,45.91,46.18,45.9,46.01,168472.0,39.0956,39.3255,39.087,39.1807,168472.0
2020-04-21 11:35:00,46.01,46.02,45.8,45.9,140670.0,39.1807,39.1892,39.0019,39.087,140670.0
2020-04-21 11:40:00,45.91,45.95,45.75,45.79,127590.0,39.0956,39.1296,38.9593,38.9934,127590.0
2020-04-21 11:45:00,45.8,45.84,45.66,45.83,120598.0,39.0019,39.0359,38.8827,39.0274,120598.0
2020-04-21 11:50:00,45.84,45.89,45.64,45.68,210593.0,39.0359,39.0785,38.8656,38.8997,210593.0
2020-04-21 11:55:00,45.68,45.82,45.66,45.73,115831.0,38.8997,39.0189,38.8827,38.9423,115831.0
2020-04-21 12:00:00,45.74,45.77,45.6,45.62,83808.0,38.9508,38.9763,38.8316,38.8486,83808.0
2020-04-21 12:05:00,45.62,45.79,45.56,45.65,156834.0,38.8486,38.9934,38.7975,38.8741,156834.0
2020-04-21 12:10:00,45.65,45.73,45.6,45.71,123152.0,38.8741,38.9423,38.8316,38.9252,123152.0
2020-04-21 12:15:00,45.71,45.74,45.61,45.7,173253.0,38.9252,38.9508,38.8401,38.9167,173253.0
2020-04-21 12:20:00,45.69,45.7,45.47,45.5,493584.0,38.9082,38.9167,38.7209,38.7464,493584.0
2020-04-21 12:25:00,45.5,45.52,45.4,45.41,162901.0,38.7464,38.7634,38.6613,38.6698,162901.0
2020-04-21 12:30:00,45.41,45.45,45.28,45.31,233551.0,38.6698,38.7038,38.5591,38.5846,233551.0
2020-04-21 12:35:00,45.31,45.32,45.17,45.18,116473.0,38.5846,38.5931,38.4654,38.4739,116473.0
2020-04-21 12:40:00,45.17,45.24,45.13,45.14,144578.0,38.4654,38.525,38.4313,38.4398,144578.0
2020-04-21 12:45:00,45.14,45.14,45.0,45.13,287596.0,38.4398,38.4398,38.3206,38.4313,287596.0
2020-04-21 12:50:00,45.13,45.29,45.09,45.22,277437.0,38.4313,38.5676,38.3973,38.508,277437.0
2020-04-21 12:55:00,45.22,45.24,45.06,45.13,184751.0,38.508,38.525,38.3717,38.4313,184751.0
2020-04-21 13:00:00,45.13,45.35,45.09,45.26,210783.0,38.4313,38.6187,38.3973,38.542,210783.0
2020-04-21 13:05:00,45.26,45.34,45.18,45.21,148495.0,38.542,38.6102,38.4739,38.4995,148495.0
2020-04-21 13:10:00,45.21,45.26,45.07,45.08,124243.0,38.4995,38.542,38.3802,38.3888,124243.0
2020-04-21 13:15:00,45.08,45.38,45.08,45.35,151784.0,38.3888,38.6442,38.3888,38.6187,151784.0
2020-04-21 13:20:00,45.34,45.54,45.33,45.42,171618.0,38.6102,38.7805,38.6016,38.6783,171618.0
2020-04-21 13:25:00,45.41,45.42,45.31,45.34,84348.0,38.6698,38.6783,38.5846,38.6102,84348.0
2020-04-21 13:30:00,45.34,45.47,45.32,45.46,102194.0,38.6102,38.7209,38.5931,38.7124,102194.0
2020-04-21 13:35:00,45.46,45.48,45.43,45.44,86727.0,38.7124,38.7294,38.6868,38.6953,86727.0
2020-04-21 13:40:00,45.44,45.44,45.33,45.33,105169.0,38.6953,38.6953,38.6016,38.6016,105169.0
2020-04-21 13:45:00,45.33,45.33,45.2,45.25,124314.0,38.6016,38.6016,38.4909,38.5335,124314.0
2020-04-21 13:50:00,45.26,45.34,45.25,45.33,104773.0,38.542,38.6102,38.5335,38.6016,104773.0
2020-04-21 13:55:00,45.33,45.33,45.18,45.26,95308.0,38.6016,38.6016,38.4739,38.542,95308.0
2020-04-21 14:00:00,45.28,45.3,45.21,45.26,114605.0,38.5591,38.5761,38.4995,38.542,114605.0
2020-04-21 14:05:00,45.26,45.28,45.19,45.23,157267.0,38.542,38.5591,38.4824,38.5165,157267.0
2020-04-21 14:10:00,45.22,45.29,45.2,45.27,137125.0,38.508,38.5676,38.4909,38.5506,137125.0
2020-04-21 14:15:00,45.26,45.31,45.2,45.23,109825.0,38.542,38.5846,38.4909,38.5165,109825.0
2020-04-21 14:20:00,45.23,45.35,45.16,45.3,203065.0,38.5165,38.6187,38.4569,38.5761,203065.0
2020-04-21 14:25:00,45.31,45.33,45.19,45.2,163645.0,38.5846,38.6016,38.4824,38.4909,163645.0
2020-04-21 14:30:00,45.2,45.22,45.13,45.18,113810.0,38.4909,38.508,38.4313,38.4739,113810.0
2020-04-21 14:35:00,45.19,45.22,45.12,45.16,131316.0,38.4824,38.508,38.4228,38.4569,131316.0
2020-04-21 14:40:00,45.16,45.16,45.0,45.07,202931.0,38.4569,38.4569,38.3206,38.3802,202931.0
2020-04-21 14:45:00,45.07,45.13,45.05,45.07,124662.0,38.3802,38.4313,38.3632,38.3802,124662.0
2020-04-21 14:50:00,45.07,45.17,45.05,45.12,100304.0,38.3802,38.4654,38.3632,38.4228,100304.0
2020-04-21 14:55:00,45.12,45.17,45.05,45.09,132791.0,38.4228,38.4654,38.3632,38.3973,132791.0
2020-04-21 15:00:00,45.09,45.13,45.07,45.09,184524.0,38.3973,38.4313,38.3802,38.3973,184524.0
2020-04-21 15:05:00,45.09,45.11,44.97,44.99,211209.0,38.3973,38.4143,38.2951,38.3121,211209.0
2020-04-21 15:10:00,44.99,45.26,44.99,45.18,216290.0,38.3121,38.542,38.3121,38.4739,216290.0
2020-04-21 15:15:00,45.18,45.26,45.11,45.24,211840.0,38.4739,38.542,38.4143,38.525,211840.0
2020-04-21 15:20:00,45.25,45.29,45.19,45.2,142844.0,38.5335,38.5676,38.4824,38.4909,142844.0
2020-04-21 15:25:00,45.21,45.24,45.17,45.2,184286.0,38.4995,38.525,38.4654,38.4909,184286.0
2020-04-21 15:30:00,45.19,45.3,45.15,45.27,264577.0,38.4824,38.5761,38.4484,38.5506,264577.0
2020-04-21 15:35:00,45.27,45.49,45.25,45.47,341961.0,38.5506,38.7379,38.5335,38.7209,341961.0
2020-04-21 15:40:00,45.48,45.49,45.41,45.45,379737.0,38.7294,38.7379,38.6698,38.7038,379737.0
2020-04-21 15:45:00,45.44,45.45,45.28,45.28,474737.0,38.6953,38.7038,38.5591,38.5591,474737.0
2020-04-21 15:50:00,45.29,45.55,45.23,45.26,930446.0,38.5676,38.789,38.5165,38.542,930446.0
2020-04-21 15:55:00,45.25,45.42,45.24,45.31,1674867.0,38.5335,38.6783,38.525,38.5846,1674867.0
2020-04-22 09:30:00,46.05,46.1,45.5,45.67,642773.0,39.2148,39.2574,38.7464,38.8912,642773.0
2020-04-22 09:35:00,45.66,45.78,45.52,45.71,256419.0,38.8827,38.9849,38.7634,38.9252,256419.0
2020-04-22 09:40:00,45.71,45.89,45.67,45.88,196896.0,38.9252,39.0785,38.8912,39.07,196896.0
2020-04-22 09:45:00,45.87,45.9,45.65,45.73,160755.0,39.0615,39.087,38.8741,38.9423,160755.0
2020-04-22 09:50:00,45.72,45.82,45.64,45.74,200067.0,38.9338,39.0189,38.8656,38.9508,200067.0
2020-04-22 09:55:00,45.74,45.94,45.74,45.82,159237.0,38.9508,39.1211,38.9508,39.0189,159237.0
2020-04-22 10:00:00,45.81,45.87,45.75,45.78,150824.0,39.0104,39.0615,38.9593,38.9849,150824.0
2020-04-22 10:05:00,45.78,45.98,45.78,45.91,139869.0,38.9849,39.1552,38.9849,39.0956,139869.0
2020-04-22 10:10:00,45.9,45.97,45.67,45.67,112533.0,39.087,39.1467,38.8912,38.8912,112533.0
2020-04-22 10:15:00,45.68,45.68,45.6,45.65,158867.0,38.8997,38.8997,38.8316,38.8741,158867.0
2020-04-22 10:20:00,45.65,45.8,45.65,45.78,93500.0,38.8741,39.0019,38.8741,38.9849,93500.0
2020-04-22 10:25:00,45.78,45.88,45.75,45.76,641186.0,38.9849,39.07,38.9593,38.9678,641186.0
2020-04-22 10:30:00,45.75,45.8,45.69,45.76,110521.0,38.9593,39.0019,38.9082,38.9678,110521.0
2020-04-22 10:35:00,45.76,45.93,45.75,45.88,140417.0,38.9678,39.1126,38.9593,39.07,140417.0
2020-04-22 10:40:00,45.89,45.93,45.83,45.88,182768.0,39.0785,39.1126,39.0274,39.07,182768.0
2020-04-22 10:45:00,45.89,45.91,45.82,45.83,94966.0,39.0785,39.0956,39.0189,39.0274,94966.0
2020-04-22 10:50:00,45.83,45.87,45.66,45.68,92119.0,39.0274,39.0615,38.8827,38.8997,92119.0
2020-04-22 10:55:00,45.69,45.7,45.63,45.64,68578.0,38.9082,38.9167,38.8571,38.8656,68578.0
2020-04-22 11:00:00,45.64,45.72,45.6,45.71,116144.0,38.8656,38.9338,38.8316,38.9252,116144.0
2020-04-22 11:05:00,45.72,45.85,45.72,45.83,138408.0,38.9338,39.0445,38.9338,39.0274,138408.0
2020-04-22 11:10:00,45.83,45.84,45.76,45.8,81664.0,39.0274,39.0359,38.9678,39.0019,81664.0
2020-04-22 11:15:00,45.8,45.94,45.8,45.87,119999.0,39.0019,39.1211,39.0019,39.0615,119999.0
2020-04-22 11:20:00,45.87,45.88,45.81,45.86,83989.0,39.0615,39.07,39.0104,39.053,83989.0
2020-04-22 11:25:00,45.85,45.86,45.74,45.85,121169.0,39.0445,39.053,38.9508,39.0445,121169.0
2020-04-22 11:30:00,45.85,45.99,45.84,45.96,101908.0,39.0445,39.1637,39.0359,39.1381,101908.0
2020-04-22 11:35:00,45.96,45.96,45.88,45.95,57386.0,39.1381,39.1381,39.07,39.1296,57386.0
2020-04-22 11:40:00,45.95,46.15,45.93,46.13,154870.0,39.1296,39.2999,39.1126,39.2829,154870.0
2020-04-22 11:45:00,46.13,46.14,46.01,46.05,96818.0,39.2829,39.2914,39.1807,39.2148,96818.0
2020-04-22 11:50:00,46.06,46.06,45.96,45.98,70329.0,39.2233,39.2233,39.1381,39.1552,70329.0
2020-04-22 11:55:00,45.98,46.01,45.95,45.97,102148.0,39.1552,39.1807,39.1296,39.1467,102148.0
2020-04-22 12:00:00,45.97,46.03,45.95,45.95,94987.0,39.1467,39.1977,39.1296,39.1296,94987.0
2020-04-22 12:05:00,45.95,45.96,45.85,45.86,64279.0,39.1296,39.1381,39.0445,39.053,64279.0
2020-04-22 12:10:00,45.86,45.89,45.85,45.87,88524.0,39.053,39.0785,39.0445,39.0615,88524.0
2020-04-22 12:15:00,45.87,45.94,45.84,45.86,106678.0,39.0615,39.1211,39.0359,39.053,106678.0
2020-04-22 12:20:00,45.85,45.92,45.76,45.91,117300.0,39.0445,39.1041,38.9678,39.0956,117300.0
2020-04-22 12:25:00,45.9,45.91,45.83,45.86,104228.0,39.087,39.0956,39.0274,39.053,104228.0
2020-04-22 12:30:00,45.87,45.92,45.83,45.87,70494.0,39.0615,39.1041,39.0274,39.0615,70494.0
2020-04-22 12:35:00,45.86,45.87,45.76,45.86,89366.0,39.053,39.0615,38.9678,39.053,89366.0
2020-04-22 12:40:00,45.87,45.93,45.82,45.83,73138.0,39.0615,39.1126,39.0189,39.0274,73138.0
2020-04-22 12:45:00,45.83,45.83,45.78,45.8,94532.0,39.0274,39.0274,38.9849,39.0019,94532.0
2020-04-22 12:50:00,45.81,45.81,45.7,45.73,136733.0,39.0104,39.0104,38.9167,38.9423,136733.0
2020-04-22 12:55:00,45.73,45.74,45.65,45.72,94311.0,38.9423,38.9508,38.8741,38.9338,94311.0
2020-04-22 13:00:00,45.72,45.75,45.64,45.66,58561.0,38.9338,38.9593,38.8656,38.8827,58561.0
2020-04-22 13:05:00,45.66,45.67,45.6,45.62,71451.0,38.8827,38.8912,38.8316,38.8486,71451.0
2020-04-22 13:10:00,45.62,45.65,45.61,45.63,77810.0,38.8486,38.8741,38.8401,38.8571,77810.0
2020-04-22 13:15:00,45.63,45.64,45.6,45.61,101900.0,38.8571,38.8656,38.8316,38.8401,101900.0
2020-04-22 13:20:00,45.61,45.64,45.55,45.55,94139.0,38.8401,38.8656,38.789,38.789,94139.0
2020-04-22 13:25:00,45.56,45.67,45.52,45.66,99739.0,38.7975,38.8912,38.7634,38.8827,99739.0
2020-04-22 13:30:00,45.66,45.69,45.63,45.64,142729.0,38.8827,38.9082,38.8571,38.8656,142729.0
2020-04-22 13:35:00,45.65,45.68,45.6,45.62,58719.0,38.8741,38.8997,38.8316,38.8486,58719.0
2020-04-22 13:40:00,45.62,45.76,45.61,45.76,97972.0,38.8486,38.9678,38.8401,38.9678,97972.0
2020-04-22 13:45:00,45.76,45.8,45.71,45.79,460793.0,38.9678,39.0019,38.9252,38.9934,460793.0
2020-04-22 13:50:00,45.8,45.8,45.73,45.76,83263.0,39.0019,39.0019,38.9423,38.9678,83263.0
2020-04-22 13:55:00,45.75,45.76,45.63,45.64,119515.0,38.9593,38.9678,38.8571,38.8656,119515.0
2020-04-22 14:00:00,45.64,45.7,45.58,45.69,218056.0,38.8656,38.9167,38.8145,38.9082,218056.0
2020-04-22 14:05:00,45.7,45.74,45.66,45.67,141002.0,38.9167,38.9508,38.8827,38.8912,141002.0
2020-04-22 14:10:00,45.68,45.68,45.6,45.64,193260.0,38.8997,38.8997,38.8316,38.8656,193260.0
2020-04-22 14:15:00,45.63,45.65,45.61,45.62,108382.0,38.8571,38.8741,38.8401,38.8486,108382.0
2020-04-22 14:20:00,45.61,45.7,45.61,45.7,113951.0,38.8401,38.9167,38.8401,38.9167,113951.0
2020-04-22 14:25:00,45.69,45.71,45.63,45.67,99664.0,38.9082,38.9252,38.8571,38.8912,99664.0
2020-04-22 14:30:00,45.67,45.75,45.66,45.73,78978.0,38.8912,38.9593,38.8827,38.9423,78978.0
2020-04-22 14:35:00,45.73,45.74,45.68,45.72,60830.0,38.9423,38.9508,38.8997,38.9338,60830.0
2020-04-22 14:40:00,45.72,45.79,45.7,45.75,84087.0,38.9338,38.9934,38.9167,38.9593,84087.0
2020-04-22 14:45:00,45.75,45.78,45.72,45.77,124403.0,38.9593,38.9849,38.9338,38.9763,124403.0
2020-04-22 14:50:00,45.78,45.82,45.71,45.76,145284.0,38.9849,39.0189,38.9252,38.9678,145284.0
2020-04-22 14:55:00,45.76,45.77,45.7,45.73,118665.0,38.9678,38.9763,38.9167,38.9423,118665.0
2020-04-22 15:00:00,45.73,45.87,45.72,45.87,86072.0,38.9423,39.0615,38.9338,39.0615,86072.0
2020-04-22 15:05:00,45.87,45.88,45.82,45.86,95271.0,39.0615,39.07,39.0189,39.053,95271.0
2020-04-22 15:10:00,45.85,45.86,45.81,45.81,125598.0,39.0445,39.053,39.0104,39.0104,125598.0
2020-04-22 15:15:00,45.82,45.83,45.75,45.8,97106.0,39.0189,39.0274,38.9593,39.0019,97106.0
2020-04-22 15:20:00,45.8,45.86,45.79,45.8,113250.0,39.0019,39.053,38.9934,39.0019,113250.0
2020-04-22 15:25:00,45.8,45.85,45.76,45.76,107211.0,39.0019,39.0445,38.9678,38.9678,107211.0
2020-04-22 15:30:00,45.76,45.84,45.76,45.8,128206.0,38.9678,39.0359,38.9678,39.0019,128206.0
2020-04-22 15:35:00,45.8,45.84,45.76,45.79,216805.0,39.0019,39.0359,38.9678,38.9934,216805.0
2020-04-22 15:40:00,45.79,45.82,45.76,45.82,204629.0,38.9934,39.0189,38.9678,39.0189,204629.0
2020-04-22 15:45:00,45.82,45.83,45.73,45.8,270544.0,39.0189,39.0274,38.9423,39.0019,270544.0
2020-04-22 15:50:00,45.8,45.89,45.7,45.73,362479.0,39.0019,39.0785,38.9167,38.9423,362479.0
2020-04-22 15:55:00,45.72,45.74,45.57,45.62,611101.0,38.9338,38.9508,38.806,38.8486,611101.0
2020-04-23 09:30:00,45.95,46.1,45.86,45.99,675053.0,39.1296,39.2574,39.053,39.1637,675053.0
2020-04-23 09:35:00,45.99,46.03,45.93,45.99,248966.0,39.1637,39.1977,39.1126,39.1637,248966.0
2020-04-23 09:40:00,45.98,46.03,45.92,45.96,144265.0,39.1552,39.1977,39.1041,39.1381,144265.0
2020-04-23 09:45:00,45.97,46.0,45.71,45.73,129721.0,39.1467,39.1722,38.9252,38.9423,129721.0
2020-04-23 09:50:00,45.73,45.73,45.62,45.69,178053.0,38.9423,38.9423,38.8486,38.9082,178053.0
2020-04-23 09:55:00,45.68,45.71,45.63,45.69,137723.0,38.8997,38.9252,38.8571,38.9082,137723.0
2020-04-23 10:00:00,45.7,45.72,45.58,45.64,154579.0,38.9167,38.9338,38.8145,38.8656,154579.0
2020-04-23 10:05:00,45.65,45.75,45.62,45.72,112785.0,38.8741,38.9593,38.8486,38.9338,112785.0
2020-04-23 10:10:00,45.72,45.74,45.65,45.68,164418.0,38.9338,38.9508,38.8741,38.8997,164418.0
2020-04-23 10:15:00,45.69,45.71,45.64,45.65,177933.0,38.9082,38.9252,38.8656,38.8741,177933.0
2020-04-23 10:20:00,45.65,45.76,45.62,45.73,249343.0,38.8741,38.9678,38.8486,38.9423,249343.0
2020-04-23 10:25:00,45.73,45.77,45.65,45.77,148733.0,38.9423,38.9763,38.8741,38.9763,148733.0
2020-04-23 10:30:00,45.77,45.8,45.71,45.78,173072.0,38.9763,39.0019,38.9252,38.9849,173072.0
2020-04-23 10:35:00,45.78,45.83,45.76,45.81,128763.0,38.9849,39.0274,38.9678,39.0104,128763.0
2020-04-23 10:40:00,45.8,45.94,45.8,45.92,118308.0,39.0019,39.1211,39.0019,39.1041,118308.0
2020-04-23 10:45:00,45.93,45.97,45.88,45.97,150735.0,39.1126,39.1467,39.07,39.1467,150735.0
2020-04-23 10:50:00,45.97,46.07,45.94,45.94,260618.0,39.1467,39.2318,39.1211,39.1211,260618.0
2020-04-23 10:55:00,45.94,45.97,45.92,45.93,107189.0,39.1211,39.1467,39.1041,39.1126,107189.0
2020-04-23 11:00:00,45.94,45.97,45.9,45.93,168434.0,39.1211,39.1467,39.087,39.1126,168434.0
2020-04-23 11:05:00,45.93,45.98,45.91,45.98,513652.0,39.1126,39.1552,39.0956,39.1552,513652.0
2020-04-23 11:10:00,45.96,45.98,45.85,45.87,163613.0,39.1381,39.1552,39.0445,39.0615,163613.0
2020-04-23 11:15:00,45.87,45.96,45.84,45.95,107675.0,39.0615,39.1381,39.0359,39.1296,107675.0
2020-04-23 11:20:00,45.94,45.96,45.9,45.93,83198.0,39.1211,39.1381,39.087,39.1126,83198.0
2020-04-23 11:25:00,45.93,45.97,45.93,45.95,127987.0,39.1126,39.1467,39.1126,39.1296,127987.0
2020-04-23 11:30:00,45.96,45.97,45.85,45.88,90395.0,39.1381,39.1467,39.0445,39.07,90395.0
2020-04-23 11:35:00,45.88,45.91,45.86,45.88,94108.0,39.07,39.0956,39.053,39.07,94108.0
2020-04-23 11:40:00,45.88,45.9,45.84,45.87,125318.0,39.07,39.087,39.0359,39.0615,125318.0
2020-04-23 11:45:00,45.86,45.88,45.82,45.84,98996.0,39.053,39.07,39.0189,39.0359,98996.0
2020-04-23 11:50:00,45.84,45.88,45.81,45.82,79813.0,39.0359,39.07,39.0104,39.0189,79813.0
2020-04-23 11:55:00,45.82,45.88,45.81,45.84,95543.0,39.0189,39.07,39.0104,39.0359,95543.0
2020-04-23 12:00:00,45.84,45.9,45.83,45.87,80418.0,39.0359,39.087,39.0274,39.0615,80418.0
2020-04-23 12:05:00,45.87,45.91,45.86,45.89,73833.0,39.0615,39.0956,39.053,39.0785,73833.0
2020-04-23 12:10:00,45.9,45.91,45.86,45.91,59144.0,39.087,39.0956,39.053,39.0956,59144.0
2020-04-23 12:15:00,45.9,45.93,45.85,45.88,610026.0,39.087,39.1126,39.0445,39.07,610026.0
2020-04-23 12:20:00,45.88,45.91,45.85,45.89,68663.0,39.07,39.0956,39.0445,39.0785,68663.0
2020-04-23 12:25:00,45.9,45.92,45.86,45.87,94925.0,39.087,39.1041,39.053,39.0615,94925.0
2020-04-23 12:30:00,45.87,45.87,45.8,45.86,286257.0,39.0615,39.0615,39.0019,39.053,286257.0
2020-04-23 12:35:00,45.86,45.87,45.81,45.84,77961.0,39.053,39.0615,39.0104,39.0359,77961.0
2020-04-23 12:40:00,45.84,45.89,45.52,45.55,226791.0,39.0359,39.0785,38.7634,38.789,226791.0
2020-04-23 12:45:00,45.56,45.76,45.35,45.62,358286.0,38.7975,38.9678,38.6187,38.8486,358286.0
2020-04-23 12:50:00,45.62,45.67,45.4,45.59,253700.0,38.8486,38.8912,38.6613,38.8231,253700.0
2020-04-23 12:55:00,45.59,45.68,45.56,45.65,145647.0,38.8231,38.8997,38.7975,38.8741,145647.0
2020-04-23 13:00:00,45.64,45.75,45.63,45.71,94926.0,38.8656,38.9593,38.8571,38.9252,94926.0
2020-04-23 13:05:00,45.71,45.72,45.6,45.63,100947.0,38.9252,38.9338,38.8316,38.8571,100947.0
2020-04-23 13:10:00,45.64,45.75,45.62,45.75,91099.0,38.8656,38.9593,38.8486,38.9593,91099.0
2020-04-23 13:15:00,45.75,45.78,45.65,45.66,91138.0,38.9593,38.9849,38.8741,38.8827,91138.0
2020-04-23 13:20:00,45.66,45.66,45.47,45.5,206893.0,38.8827,38.8827,38.7209,38.7464,206893.0
2020-04-23 13:25:00,45.5,45.52,45.41,45.49,223755.0,38.7464,38.7634,38.6698,38.7379,223755.0
2020-04-23 13:30:00,45.49,45.52,45.46,45.49,246240.0,38.7379,38.7634,38.7124,38.7379,246240.0
2020-04-23 13:35:00,45.5,45.51,45.43,45.47,248912.0,38.7464,38.7549,38.6868,38.7209,248912.0
2020-04-23 13:40:00,45.48,45.51,45.36,45.4,140122.0,38.7294,38.7549,38.6272,38.6613,140122.0
2020-04-23 13:45:00,45.4,45.48,45.37,45.37,106288.0,38.6613,38.7294,38.6357,38.6357,106288.0
2020-04-23 13:50:00,45.38,45.45,45.35,45.38,91089.0,38.6442,38.7038,38.6187,38.6442,91089.0
2020-04-23 13:55:00,45.38,45.52,45.33,45.52,57171.0,38.6442,38.7634,38.6016,38.7634,57171.0
2020-04-23 14:00:00,45.52,45.56,45.46,45.53,81582.0,38.7634,38.7975,38.7124,38.772,81582.0
2020-04-23 14:05:00,45.53,45.53,45.4,45.41,107310.0,38.772,38.772,38.6613,38.6698,107310.0
2020-04-23 14:10:00,45.41,45.42,45.31,45.37,201495.0,38.6698,38.6783,38.5846,38.6357,201495.0
2020-04-23 14:15:00,45.36,45.49,45.36,45.45,92016.0,38.6272,38.7379,38.6272,38.7038,92016.0
2020-04-23 14:20:00,45.46,45.56,45.45,45.56,88932.0,38.7124,38.7975,38.7038,38.7975,88932.0
2020-04-23 14:25:00,45.56,45.59,45.48,45.52,112757.0,38.7975,38.8231,38.7294,38.7634,112757.0
2020-04-23 14:30:00,45.52,45.56,45.45,45.47,164985.0,38.7634,38.7975,38.7038,38.7209,164985.0
2020-04-23 14:35:00,45.47,45.5,45.45,45.46,61933.0,38.7209,38.7464,38.7038,38.7124,61933.0
2020-04-23 14:40:00,45.47,45.51,45.46,45.49,223491.0,38.7209,38.7549,38.7124,38.7379,223491.0
2020-04-23 14:45:00,45.5,45.5,45.45,45.48,90477.0,38.7464,38.7464,38.7038,38.7294,90477.0
2020-04-23 14:50:00,45.48,45.51,45.46,45.49,154515.0,38.7294,38.7549,38.7124,38.7379,154515.0
2020-04-23 14:55:00,45.5,45.56,45.48,45.52,104913.0,38.7464,38.7975,38.7294,38.7634,104913.0
2020-04-23 15:00:00,45.53,45.55,45.48,45.52,75901.0,38.772,38.789,38.7294,38.7634,75901.0
2020-04-23 15:05:00,45.51,45.51,45.45,45.46,113563.0,38.7549,38.7549,38.7038,38.7124,113563.0
2020-04-23 15:10:00,45.46,45.46,45.28,45.29,152595.0,38.7124,38.7124,38.5591,38.5676,152595.0
2020-04-23 15:15:00,45.28,45.31,45.2,45.22,135338.0,38.5591,38.5846,38.4909,38.508,135338.0
2020-04-23 15:20:00,45.22,45.28,45.21,45.25,102670.0,38.508,38.5591,38.4995,38.5335,102670.0
2020-04-23 15:25:00,45.25,45.29,45.22,45.27,131443.0,38.5335,38.5676,38.508,38.5506,131443.0
2020-04-23 15:30:00,45.27,45.33,45.18,45.29,176519.0,38.5506,38.6016,38.4739,38.5676,176519.0
2020-04-23 15:35:00,45.3,45.32,45.26,45.31,126697.0,38.5761,38.5931,38.542,38.5846,126697.0
2020-04-23 15:40:00,45.31,45.36,45.25,45.25,176712.0,38.5846,38.6272,38.5335,38.5335,176712.0
2020-04-23 15:45:00,45.25,45.27,45.14,45.23,298492.0,38.5335,38.5506,38.4398,38.5165,298492.0
2020-04-23 15:50:00,45.17,45.23,44.97,45.05,690481.0,38.4654,38.5165,38.2951,38.3632,690481.0
2020-04-23 15:55:00,45.05,45.09,45.0,45.06,907562.0,38.3632,38.3973,38.3206,38.3717,907562.0
2020-04-24 09:30:00,45.5,45.62,45.37,45.62,466283.0,38.7464,38.8486,38.6357,38.8486,466283.0
2020-04-24 09:35:00,45.63,45.63,45.48,45.54,172292.0,38.8571,38.8571,38.7294,38.7805,172292.0
2020-04-24 09:40:00,45.53,45.55,45.46,45.52,183733.0,38.772,38.789,38.7124,38.7634,183733.0
2020-04-24 09:45:00,45.52,45.53,45.33,45.35,124930.0,38.7634,38.772,38.6016,38.6187,124930.0
2020-04-24 09:50:00,45.36,45.4,45.33,45.34,158700.0,38.6272,38.6613,38.6016,38.6102,158700.0
2020-04-24 09:55:00,45.34,45.35,45.2,45.24,108324.0,38.6102,38.6187,38.4909,38.525,108324.0
2020-04-24 10:00:00,45.24,45.32,45.22,45.27,89409.0,38.525,38.5931,38.508,38.5506,89409.0
2020-04-24 10:05:00,45.27,45.41,45.25,45.26,141812.0,38.5506,38.6698,38.5335,38.542,141812.0
2020-04-24 10:10:00,45.25,45.32,45.22,45.22,110523.0,38.5335,38.5931,38.508,38.508,110523.0
2020-04-24 10:15:00,45.23,45.4,45.21,45.4,190049.0,38.5165,38.6613,38.4995,38.6613,190049.0
2020-04-24 10:20:00,45.4,45.4,45.35,45.37,114487.0,38.6613,38.6613,38.6187,38.6357,114487.0
2020-04-24 10:25:00,45.37,45.4,45.27,45.3,137784.0,38.6357,38.6613,38.5506,38.5761,137784.0
2020-04-24 10:30:00,45.29,45.33,45.25,45.29,116227.0,38.5676,38.6016,38.5335,38.5676,116227.0
2020-04-24 10:35:00,45.28,45.39,45.26,45.37,143631.0,38.5591,38.6527,38.542,38.6357,143631.0
2020-04-24 10:40:00,45.37,45.4,45.31,45.36,142808.0,38.6357,38.6613,38.5846,38.6272,142808.0
2020-04-24 10:45:00,45.36,45.4,45.27,45.29,227978.0,38.6272,38.6613,38.5506,38.5676,227978.0
2020-04-24 10:50:00,45.29,45.32,45.27,45.3,120122.0,38.5676,38.5931,38.5506,38.5761,120122.0
2020-04-24 10:55:00,45.29,45.31,45.23,45.27,123304.0,38.5676,38.5846,38.5165,38.5506,123304.0
2020-04-24 11:00:00,45.27,45.27,45.18,45.21,99141.0,38.5506,38.5506,38.4739,38.4995,99141.0
2020-04-24 11:05:00,45.22,45.31,45.19,45.26,156582.0,38.508,38.5846,38.4824,38.542,156582.0
2020-04-24 11:10:00,45.25,45.27,45.15,45.25,168432.0,38.5335,38.5506,38.4484,38.5335,168432.0
2020-04-24 11:15:00,45.25,45.36,45.24,45.34,150752.0,38.5335,38.6272,38.525,38.6102,150752.0
2020-04-24 11:20:00,45.34,45.35,45.28,45.29,224976.0,38.6102,38.6187,38.5591,38.5676,224976.0
2020-04-24 11:25:00,45.29,45.31,45.21,45.23,155317.0,38.5676,38.5846,38.4995,38.5165,155317.0
2020-04-24 11:30:00,45.23,45.23,45.13,45.2,172602.0,38.5165,38.5165,38.4313,38.4909,172602.0
2020-04-24 11:35:00,45.2,45.29,45.19,45.26,148271.0,38.4909,38.5676,38.4824,38.542,148271.0
2020-04-24 11:40:00,45.26,45.26,45.17,45.18,126980.0,38.542,38.542,38.4654,38.4739,126980.0
2020-04-24 11:45:00,45.17,45.3,45.16,45.27,171499.0,38.4654,38.5761,38.4569,38.5506,171499.0
2020-04-24 11:50:00,45.26,45.28,45.2,45.2,86679.0,38.542,38.5591,38.4909,38.4909,86679.0
2020-04-24 11:55:00,45.2,45.22,45.16,45.18,90984.0,38.4909,38.508,38.4569,38.4739,90984.0
2020-04-24 12:00:00,45.19,45.19,45.12,45.18,116310.0,38.4824,38.4824,38.4228,38.4739,116310.0
2020-04-24 12:05:00,45.19,45.24,45.15,45.23,98911.0,38.4824,38.525,38.4484,38.5165,98911.0
2020-04-24 12:10:00,45.23,45.24,45.18,45.2,119574.0,38.5165,38.525,38.4739,38.4909,119574.0
2020-04-24 12:15:00,45.2,45.25,45.16,45.23,112076.0,38.4909,38.5335,38.4569,38.5165,112076.0
2020-04-24 12:20:00,45.23,45.25,45.14,45.18,108136.0,38.5165,38.5335,38.4398,38.4739,108136.0
2020-04-24 12:25:00,45.18,45.24,45.15,45.23,73252.0,38.4739,38.525,38.4484,38.5165,73252.0
2020-04-24 12:30:00,45.23,45.25,45.18,45.2,83853.0,38.5165,38.5335,38.4739,38.4909,83853.0
2020-04-24 12:35:00,45.19,45.24,45.16,45.24,85227.0,38.4824,38.525,38.4569,38.525,85227.0
2020-04-24 12:40:00,45.23,45.27,45.22,45.26,130650.0,38.5165,38.5506,38.508,38.542,130650.0
2020-04-24 12:45:00,45.26,45.29,45.24,45.26,62236.0,38.542,38.5676,38.525,38.542,62236.0
2020-04-24 12:50:00,45.26,45.27,45.21,45.23,76020.0,38.542,38.5506,38.4995,38.5165,76020.0
2020-04-24 12:55:00,45.23,45.26,45.21,45.25,121347.0,38.5165,38.542,38.4995,38.5335,121347.0
2020-04-24 13:00:00,45.24,45.27,45.22,45.23,131314.0,38.525,38.5506,38.508,38.5165,131314.0
2020-04-24 13:05:00,45.24,45.25,45.21,45.23,66837.0,38.525,38.5335,38.4995,38.5165,66837.0
2020-04-24 13:10:00,45.23,45.23,45.18,45.19,90750.0,38.5165,38.5165,38.4739,38.4824,90750.0
2020-04-24 13:15:00,45.19,45.23,45.19,45.2,69579.0,38.4824,38.5165,38.4824,38.4909,69579.0
2020-04-24 13:20:00,45.2,45.2,45.14,45.16,90618.0,38.4909,38.4909,38.4398,38.4569,90618.0
2020-04-24 13:25:00,45.16,45.19,45.13,45.19,65595.0,38.4569,38.4824,38.4313,38.4824,65595.0
2020-04-24 13:30:00,45.19,45.2,45.14,45.17,83973.0,38.4824,38.4909,38.4398,38.4654,83973.0
2020-04-24 13:35:00,45.16,45.2,45.16,45.17,65721.0,38.4569,38.4909,38.4569,38.4654,65721.0
2020-04-24 13:40:00,45.18,45.27,45.17,45.27,90938.0,38.4739,38.5506,38.4654,38.5506,90938.0
2020-04-24 13:45:00,45.27,45.27,45.22,45.23,72036.0,38.5506,38.5506,38.508,38.5165,72036.0
2020-04-24 13:50:00,45.22,45.28,45.2,45.28,95444.0,38.508,38.5591,38.4909,38.5591,95444.0
2020-04-24 13:55:00,45.27,45.32,45.25,45.32,102295.0,38.5506,38.5931,38.5335,38.5931,102295.0
2020-04-24 14:00:00,45.32,45.34,45.28,45.34,135347.0,38.5931,38.6102,38.5591,38.6102,135347.0
2020-04-24 14:05:00,45.33,45.37,45.3,45.36,111631.0,38.6016,38.6357,38.5761,38.6272,111631.0
2020-04-24 14:10:00,45.36,45.41,45.33,45.4,91271.0,38.6272,38.6698,38.6016,38.6613,91271.0
2020-04-24 14:15:00,45.4,45.49,45.38,45.43,146186.0,38.6613,38.7379,38.6442,38.6868,146186.0
2020-04-24 14:20:00,45.43,45.45,45.37,45.41,91118.0,38.6868,38.7038,38.6357,38.6698,91118.0
2020-04-24 14:25:00,45.41,45.41,45.36,45.39,63344.0,38.6698,38.6698,38.6272,38.6527,63344.0
2020-04-24 14:30:00,45.38,45.39,45.36,45.37,108865.0,38.6442,38.6527,38.6272,38.6357,108865.0
2020-04-24 14:35:00,45.37,45.44,45.37,45.44,156971.0,38.6357,38.6953,38.6357,38.6953,156971.0
2020-04-24 14:40:00,45.44,45.46,45.41,45.41,114472.0,38.6953,38.7124,38.6698,38.6698,114472.0
2020-04-24 14:45:00,45.41,45.46,45.41,45.45,126519.0,38.6698,38.7124,38.6698,38.7038,126519.0
2020-04-24 14:50:00,45.44,45.46,45.36,45.39,105718.0,38.6953,38.7124,38.6272,38.6527,105718.0
2020-04-24 14:55:00,45.38,45.4,45.34,45.37,100580.0,38.6442,38.6613,38.6102,38.6357,100580.0
2020-04-24 15:00:00,45.37,45.37,45.28,45.29,129356.0,38.6357,38.6357,38.5591,38.5676,129356.0
2020-04-24 15:05:00,45.29,45.37,45.25,45.36,195176.0,38.5676,38.6357,38.5335,38.6272,195176.0
2020-04-24 15:10:00,45.36,45.39,45.27,45.33,141486.0,38.6272,38.6527,38.5506,38.6016,141486.0
2020-04-24 15:15:00,45.33,45.38,45.29,45.37,100112.0,38.6016,38.6442,38.5676,38.6357,100112.0
2020-04-24 15:20:00,45.37,45.44,45.35,45.44,126475.0,38.6357,38.6953,38.6187,38.6953,126475.0
2020-04-24 15:25:00,45.44,45.49,45.39,45.48,204741.0,38.6953,38.7379,38.6527,38.7294,204741.0
2020-04-24 15:30:00,45.49,45.54,45.37,45.45,343535.0,38.7379,38.7805,38.6357,38.7038,343535.0
2020-04-24 15:35:00,45.44,45.55,45.43,45.52,149149.0,38.6953,38.789,38.6868,38.7634,149149.0
2020-04-24 15:40:00,45.53,45.66,45.52,45.62,178853.0,38.772,38.8827,38.7634,38.8486,178853.0
2020-04-24 15:45:00,45.63,45.69,45.61,45.65,188380.0,38.8571,38.9082,38.8401,38.8741,188380.0
2020-04-24 15:50:00,45.66,45.75,45.45,45.47,482319.0,38.8827,38.9593,38.7038,38.7209,482319.0
2020-04-24 15:55:00,45.47,45.51,45.4,45.43,1090876.0,38.7209,38.7549,38.6613,38.6868,1090876.0
2020-04-27 09:30:00,46.0,46.01,45.84,45.91,610233.0,39.1722,39.1807,39.0359,39.0956,610233.0
2020-04-27 09:35:00,45.91,46.05,45.91,45.97,208751.0,39.0956,39.2148,39.0956,39.1467,208751.0
2020-04-27 09:40:00,45.97,45.97,45.8,45.81,227236.0,39.1467,39.1467,39.0019,39.0104,227236.0
2020-04-27 09:45:00,45.82,45.85,45.77,45.78,209701.0,39.0189,39.0445,38.9763,38.9849,209701.0
2020-04-27 09:50:00,45.78,45.89,45.71,45.85,187519.0,38.9849,39.0785,38.9252,39.0445,187519.0
2020-04-27 09:55:00,45.85,45.99,45.84,45.94,208062.0,39.0445,39.1637,39.0359,39.1211,208062.0
2020-04-27 10:00:00,45.96,46.06,45.95,46.0,266569.0,39.1381,39.2233,39.1296,39.1722,266569.0
2020-04-27 10:05:00,46.0,46.04,45.94,46.0,222181.0,39.1722,39.2063,39.1211,39.1722,222181.0
2020-04-27 10:10:00,46.0,46.07,45.98,46.05,216310.0,39.1722,39.2318,39.1552,39.2148,216310.0
2020-04-27 10:15:00,46.05,46.08,45.97,46.07,270340.0,39.2148,39.2403,39.1467,39.2318,270340.0
2020-04-27 10:20:00,46.06,46.25,46.01,46.25,296367.0,39.2233,39.3851,39.1807,39.3851,296367.0
2020-04-27 10:25:00,46.25,46.28,46.19,46.25,172472.0,39.3851,39.4106,39.334,39.3851,172472.0
2020-04-27 10:30:00,46.25,46.28,46.21,46.24,164072.0,39.3851,39.4106,39.351,39.3766,164072.0
2020-04-27 10:35:00,46.24,46.26,46.19,46.26,219743.0,39.3766,39.3936,39.334,39.3936,219743.0
2020-04-27 10:40:00,46.26,46.26,46.17,46.2,176848.0,39.3936,39.3936,39.317,39.3425,176848.0
2020-04-27 10:45:00,46.2,46.21,46.12,46.2,152535.0,39.3425,39.351,39.2744,39.3425,152535.0
2020-04-27 10:50:00,46.21,46.26,46.17,46.26,124226.0,39.351,39.3936,39.317,39.3936,124226.0
2020-04-27 10:55:00,46.26,46.26,46.15,46.19,143121.0,39.3936,39.3936,39.2999,39.334,143121.0
2020-04-27 11:00:00,46.18,46.2,46.14,46.15,102893.0,39.3255,39.3425,39.2914,39.2999,102893.0
2020-04-27 11:05:00,46.15,46.16,46.09,46.15,114387.0,39.2999,39.3084,39.2488,39.2999,114387.0
2020-04-27 11:10:00,46.15,46.18,46.12,46.16,113209.0,39.2999,39.3255,39.2744,39.3084,113209.0
2020-04-27 11:15:00,46.16,46.16,46.02,46.09,233990.0,39.3084,39.3084,39.1892,39.2488,233990.0
2020-04-27 11:20:00,46.09,46.2,46.08,46.2,91316.0,39.2488,39.3425,39.2403,39.3425,91316.0
2020-04-27 11:25:00,46.2,46.23,46.19,46.23,125519.0,39.3425,39.3681,39.334,39.3681,125519.0
2020-04-27 11:30:00,46.23,46.25,46.19,46.21,142728.0,39.3681,39.3851,39.334,39.351,142728.0
2020-04-27 11:35:00,46.21,46.23,46.19,46.21,160216.0,39.351,39.3681,39.334,39.351,160216.0
2020-04-27 11:40:00,46.21,46.3,46.2,46.27,183578.0,39.351,39.4277,39.3425,39.4021,183578.0
2020-04-27 11:45:00,46.27,46.32,46.22,46.3,164019.0,39.4021,39.4447,39.3595,39.4277,164019.0
2020-04-27 11:50:00,46.3,46.4,46.3,46.35,139240.0,39.4277,39.5128,39.4277,39.4702,139240.0
2020-04-27 11:55:00,46.36,46.43,46.35,46.37,137947.0,39.4788,39.5384,39.4702,39.4873,137947.0
2020-04-27 12:00:00,46.37,46.39,46.32,46.34,100028.0,39.4873,39.5043,39.4447,39.4617,100028.0
2020-04-27 12:05:00,46.35,46.37,46.32,46.37,127329.0,39.4702,39.4873,39.4447,39.4873,127329.0
2020-04-27 12:10:00,46.36,46.38,46.3,46.37,126924.0,39.4788,39.4958,39.4277,39.4873,126924.0
2020-04-27 12:15:00,46.38,46.54,46.37,46.53,143546.0,39.4958,39.632,39.4873,39.6235,143546.0
2020-04-27 12:20:00,46.53,46.55,46.47,46.48,98355.0,39.6235,39.6406,39.5724,39.581,98355.0
2020-04-27 12:25:00,46.49,46.5,46.42,46.43,88291.0,39.5895,39.598,39.5299,39.5384,88291.0
2020-04-27 12:30:00,46.42,46.55,46.42,46.53,117814.0,39.5299,39.6406,39.5299,39.6235,117814.0
2020-04-27 12:35:00,46.53,46.6,46.52,46.53,137118.0,39.6235,39.6831,39.615,39.6235,137118.0
2020-04-27 12:40:00,46.54,46.59,46.52,46.57,151259.0,39.632,39.6746,39.615,39.6576,151259.0
2020-04-27 12:45:00,46.57,46.64,46.55,46.62,98207.0,39.6576,39.7172,39.6406,39.7002,98207.0
2020-04-27 12:50:00,46.62,46.66,46.57,46.57,104621.0,39.7002,39.7342,39.6576,39.6576,104621.0
2020-04-27 12:55:00,46.58,46.64,46.56,46.63,82071.0,39.6661,39.7172,39.6491,39.7087,82071.0
2020-04-27 13:00:00,46.64,46.68,46.62,46.66,223750.0,39.7172,39.7513,39.7002,39.7342,223750.0
2020-04-27 13:05:00,46.66,46.81,46.65,46.76,152718.0,39.7342,39.862,39.7257,39.8194,152718.0
2020-04-27 13:10:00,46.76,46.78,46.7,46.73,67842.0,39.8194,39.8364,39.7683,39.7938,67842.0
2020-04-27 13:15:00,46.72,46.73,46.65,46.68,66121.0,39.7853,39.7938,39.7257,39.7513,66121.0
2020-04-27 13:20:00,46.68,46.73,46.67,46.69,114117.0,39.7513,39.7938,39.7427,39.7598,114117.0
2020-04-27 13:25:00,46.7,46.73,46.62,46.66,156402.0,39.7683,39.7938,39.7002,39.7342,156402.0
2020-04-27 13:30:00,46.66,46.69,46.64,46.67,121030.0,39.7342,39.7598,39.7172,39.7427,121030.0
2020-04-27 13:35:00,46.66,46.67,46.6,46.64,170807.0,39.7342,39.7427,39.6831,39.7172,170807.0
2020-04-27 13:40:00,46.64,46.64,46.54,46.54,308047.0,39.7172,39.7172,39.632,39.632,308047.0
2020-04-27 13:45:00,46.54,46.55,46.4,46.41,265262.0,39.632,39.6406,39.5128,39.5213,265262.0
2020-04-27 13:50:00,46.41,46.52,46.4,46.52,129346.0,39.5213,39.615,39.5128,39.615,129346.0
2020-04-27 13:55:00,46.52,46.62,46.51,46.58,81378.0,39.615,39.7002,39.6065,39.6661,81378.0
2020-04-27 14:00:00,46.59,46.67,46.59,46.62,100025.0,39.6746,39.7427,39.6746,39.7002,100025.0
2020-04-27 14:05:00,46.62,46.64,46.57,46.59,90223.0,39.7002,39.7172,39.6576,39.6746,90223.0
2020-04-27 14:10:00,46.59,46.62,46.54,46.57,110747.0,39.6746,39.7002,39.632,39.6576,110747.0
2020-04-27 14:15:00,46.57,46.59,46.52,46.59,98976.0,39.6576,39.6746,39.615,39.6746,98976.0
2020-04-27 14:20:00,46.59,46.68,46.58,46.6,159363.0,39.6746,39.7513,39.6661,39.6831,159363.0
2020-04-27 14:25:00,46.6,46.64,46.57,46.63,124810.0,39.6831,39.7172,39.6576,39.7087,124810.0
2020-04-27 14:30:00,46.63,46.75,46.62,46.7,130460.0,39.7087,39.8109,39.7002,39.7683,130460.0
2020-04-27 14:35:00,46.7,46.71,46.66,46.7,72200.0,39.7683,39.7768,39.7342,39.7683,72200.0
2020-04-27 14:40:00,46.69,46.77,46.68,46.68,132226.0,39.7598,39.8279,39.7513,39.7513,132226.0
2020-04-27 14:45:00,46.69,46.74,46.66,46.74,89563.0,39.7598,39.8024,39.7342,39.8024,89563.0
2020-04-27 14:50:00,46.74,46.79,46.7,46.79,106480.0,39.8024,39.8449,39.7683,39.8449,106480.0
2020-04-27 14:55:00,46.79,46.8,46.71,46.73,104055.0,39.8449,39.8535,39.7768,39.7938,104055.0
2020-04-27 15:00:00,46.73,46.75,46.69,46.73,94247.0,39.7938,39.8109,39.7598,39.7938,94247.0
2020-04-27 15:05:00,46.73,46.75,46.7,46.73,98947.0,39.7938,39.8109,39.7683,39.7938,98947.0
2020-04-27 15:10:00,46.72,46.85,46.71,46.83,183447.0,39.7853,39.896,39.7768,39.879,183447.0
2020-04-27 15:15:00,46.83,46.87,46.78,46.82,154732.0,39.879,39.9131,39.8364,39.8705,154732.0
2020-04-27 15:20:00,46.82,46.94,46.81,46.89,253387.0,39.8705,39.9727,39.862,39.9301,253387.0
2020-04-27 15:25:00,46.89,46.92,46.84,46.87,127458.0,39.9301,39.9556,39.8875,39.9131,127458.0
2020-04-27 15:30:00,46.87,46.93,46.87,46.93,142280.0,39.9131,39.9642,39.9131,39.9642,142280.0
2020-04-27 15:35:00,46.93,46.93,46.86,46.87,148235.0,39.9642,39.9642,39.9045,39.9131,148235.0
2020-04-27 15:40:00,46.86,46.93,46.85,46.92,145971.0,39.9045,39.9642,39.896,39.9556,145971.0
2020-04-27 15:45:00,46.93,46.98,46.9,46.97,203638.0,39.9642,40.0067,39.9386,39.9982,203638.0
2020-04-27 15:50:00,46.97,46.97,46.84,46.91,345724.0,39.9982,39.9982,39.8875,39.9471,345724.0
2020-04-27 15:55:00,46.9,46.9,46.75,46.78,751519.0,39.9386,39.9386,39.8109,39.8364,751519.0
2020-04-28 09:30:00,47.9,48.0,47.26,47.29,872400.0,40.7902,40.8753,40.2452,40.2707,872400.0
2020-04-28 09:35:00,47.29,47.53,47.28,47.49,291549.0,40.2707,40.4751,40.2622,40.441,291549.0
2020-04-28 09:40:00,47.48,47.49,47.34,47.45,274764.0,40.4325,40.441,40.3133,40.407,274764.0
2020-04-28 09:45:00,47.44,47.53,47.26,47.26,751627.0,40.3985,40.4751,40.2452,40.2452,751627.0
2020-04-28 09:50:00,47.27,47.4,47.22,47.27,174765.0,40.2537,40.3644,40.2111,40.2537,174765.0
2020-04-28 09:55:00,47.28,47.31,47.14,47.21,412585.0,40.2622,40.2878,40.143,40.2026,412585.0
2020-04-28 10:00:00,47.2,47.25,47.1,47.21,249196.0,40.1941,40.2367,40.1089,40.2026,249196.0
2020-04-28 10:05:00,47.22,47.47,47.22,47.46,174867.0,40.2111,40.424,40.2111,40.4155,174867.0
2020-04-28 10:10:00,47.46,47.52,47.38,47.39,203996.0,40.4155,40.4666,40.3474,40.3559,203996.0
2020-04-28 10:15:00,47.38,47.59,47.36,47.51,307937.0,40.3474,40.5262,40.3303,40.4581,307937.0
2020-04-28 10:20:00,47.52,47.52,47.42,47.48,165071.0,40.4666,40.4666,40.3814,40.4325,165071.0
2020-04-28 10:25:00,47.48,47.58,47.47,47.56,152557.0,40.4325,40.5177,40.424,40.5006,152557.0
2020-04-28 10:30:00,47.57,47.57,47.45,47.48,122605.0,40.5092,40.5092,40.407,40.4325,122605.0
2020-04-28 10:35:00,47.48,47.58,47.48,47.56,155154.0,40.4325,40.5177,40.4325,40.5006,155154.0
2020-04-28 10:40:00,47.57,47.57,47.34,47.36,277318.0,40.5092,40.5092,40.3133,40.3303,277318.0
2020-04-28 10:45:00,47.36,47.44,47.33,47.43,164627.0,40.3303,40.3985,40.3048,40.3899,164627.0
2020-04-28 10:50:00,47.43,47.47,47.36,47.37,143926.0,40.3899,40.424,40.3303,40.3388,143926.0
2020-04-28 10:55:00,47.37,47.39,47.16,47.19,211998.0,40.3388,40.3559,40.16,40.1856,211998.0
2020-04-28 11:00:00,47.19,47.26,47.11,47.23,111010.0,40.1856,40.2452,40.1174,40.2196,111010.0
2020-04-28 11:05:00,47.23,47.31,47.23,47.28,241992.0,40.2196,40.2878,40.2196,40.2622,241992.0
2020-04-28 11:10:00,47.28,47.4,47.27,47.4,154782.0,40.2622,40.3644,40.2537,40.3644,154782.0
2020-04-28 11:15:00,47.41,47.41,47.2,47.26,121690.0,40.3729,40.3729,40.1941,40.2452,121690.0
2020-04-28 11:20:00,47.26,47.43,47.24,47.38,157776.0,40.2452,40.3899,40.2281,40.3474,157776.0
2020-04-28 11:25:00,47.38,47.4,47.3,47.33,104228.0,40.3474,40.3644,40.2792,40.3048,104228.0
2020-04-28 11:30:00,47.33,47.37,47.28,47.35,101478.0,40.3048,40.3388,40.2622,40.3218,101478.0
2020-04-28 11:35:00,47.36,47.37,47.19,47.2,112400.0,40.3303,40.3388,40.1856,40.1941,112400.0
2020-04-28 11:40:00,47.19,47.33,47.18,47.33,283384.0,40.1856,40.3048,40.1771,40.3048,283384.0
2020-04-28 11:45:00,47.32,47.36,47.29,47.31,155891.0,40.2963,40.3303,40.2707,40.2878,155891.0
2020-04-28 11:50:00,47.3,47.32,47.15,47.16,167628.0,40.2792,40.2963,40.1515,40.16,167628.0
2020-04-28 11:55:00,47.16,47.17,47.07,47.09,112381.0,40.16,40.1685,40.0834,40.1004,112381.0
2020-04-28 12:00:00,47.09,47.13,46.91,46.96,174383.0,40.1004,40.1345,39.9471,39.9897,174383.0
2020-04-28 12:05:00,46.96,47.08,46.95,47.05,95156.0,39.9897,40.0919,39.9812,40.0663,95156.0
2020-04-28 12:10:00,47.05,47.11,47.03,47.04,103248.0,40.0663,40.1174,40.0493,40.0578,103248.0
2020-04-28 12:15:00,47.04,47.05,46.86,46.89,135522.0,40.0578,40.0663,39.9045,39.9301,135522.0
2020-04-28 12:20:00,46.9,46.97,46.9,46.95,88747.0,39.9386,39.9982,39.9386,39.9812,88747.0
2020-04-28 12:25:00,46.96,46.99,46.9,46.91,90077.0,39.9897,40.0153,39.9386,39.9471,90077.0
2020-04-28 12:30:00,46.92,46.98,46.89,46.97,91854.0,39.9556,40.0067,39.9301,39.9982,91854.0
2020-04-28 12:35:00,46.98,46.99,46.89,46.91,277655.0,40.0067,40.0153,39.9301,39.9471,277655.0
2020-04-28 12:40:00,46.91,46.95,46.88,46.92,74078.0,39.9471,39.9812,39.9216,39.9556,74078.0
2020-04-28 12:45:00,46.93,46.98,46.88,46.97,102693.0,39.9642,40.0067,39.9216,39.9982,102693.0
2020-04-28 12:50:00,46.97,46.98,46.92,46.94,127176.0,39.9982,40.0067,39.9556,39.9727,127176.0
2020-04-28 12:55:00,46.93,47.06,46.92,46.97,126689.0,39.9642,40.0749,39.9556,39.9982,126689.0
2020-04-28 13:00:00,46.98,47.04,46.97,47.02,77769.0,40.0067,40.0578,39.9982,40.0408,77769.0
2020-04-28 13:05:00,47.02,47.05,47.01,47.05,78250.0,40.0408,40.0663,40.0323,40.0663,78250.0
2020-04-28 13:10:00,47.05,47.09,47.02,47.03,119354.0,40.0663,40.1004,40.0408,40.0493,119354.0
2020-04-28 13:15:00,47.03,47.06,47.0,47.01,68444.0,40.0493,40.0749,40.0238,40.0323,68444.0
2020-04-28 13:20:00,47.01,47.05,47.0,47.03,63489.0,40.0323,40.0663,40.0238,40.0493,63489.0
2020-04-28 13:25:00,47.03,47.08,47.01,47.07,57860.0,40.0493,40.0919,40.0323,40.0834,57860.0
2020-04-28 13:30:00,47.07,47.1,47.03,47.05,88562.0,40.0834,40.1089,40.0493,40.0663,88562.0
2020-04-28 13:35:00,47.04,47.08,47.03,47.04,64559.0,40.0578,40.0919,40.0493,40.0578,64559.0
2020-04-28 13:40:00,47.04,47.18,47.03,47.17,78639.0,40.0578,40.1771,40.0493,40.1685,78639.0
2020-04-28 13:45:00,47.18,47.2,47.14,47.16,92757.0,40.1771,40.1941,40.143,40.16,92757.0
2020-04-28 13:50:00,47.16,47.17,47.12,47.12,67076.0,40.16,40.1685,40.126,40.126,67076.0
2020-04-28 13:55:00,47.12,47.14,47.08,47.11,117009.0,40.126,40.143,40.0919,40.1174,117009.0
2020-04-28 14:00:00,47.11,47.16,47.09,47.15,62585.0,40.1174,40.16,40.1004,40.1515,62585.0
2020-04-28 14:05:00,47.16,47.18,47.1,47.18,83321.0,40.16,40.1771,40.1089,40.1771,83321.0
2020-04-28 14:10:00,47.18,47.24,47.17,47.21,86050.0,40.1771,40.2281,40.1685,40.2026,86050.0
2020-04-28 14:15:00,47.22,47.22,47.15,47.16,72291.0,40.2111,40.2111,40.1515,40.16,72291.0
2020-04-28 14:20:00,47.16,47.19,47.13,47.16,77694.0,40.16,40.1856,40.1345,40.16,77694.0
2020-04-28 14:25:00,47.16,47.2,47.14,47.16,469017.0,40.16,40.1941,40.143,40.16,469017.0
2020-04-28 14:30:00,47.16,47.16,47.09,47.1,74758.0,40.16,40.16,40.1004,40.1089,74758.0
2020-04-28 14:35:00,47.1,47.11,47.07,47.08,80311.0,40.1089,40.1174,40.0834,40.0919,80311.0
2020-04-28 14:40:00,47.09,47.13,47.07,47.09,61687.0,40.1004,40.1345,40.0834,40.1004,61687.0
2020-04-28 14:45:00,47.09,47.15,47.07,47.14,96820.0,40.1004,40.1515,40.0834,40.143,96820.0
2020-04-28 14:50:00,47.14,47.16,47.01,47.03,302034.0,40.143,40.16,40.0323,40.0493,302034.0
2020-04-28 14:55:00,47.03,47.06,46.98,47.02,92074.0,40.0493,40.0749,40.0067,40.0408,92074.0
2020-04-28 15:00:00,47.02,47.1,46.99,47.07,86823.0,40.0408,40.1089,40.0153,40.0834,86823.0
2020-04-28 15:05:00,47.08,47.13,47.03,47.04,135584.0,40.0919,40.1345,40.0493,40.0578,135584.0
2020-04-28 15:10:00,47.04,47.09,47.0,47.02,139322.0,40.0578,40.1004,40.0238,40.0408,139322.0
2020-04-28 15:15:00,47.01,47.09,46.99,47.08,92150.0,40.0323,40.1004,40.0153,40.0919,92150.0
2020-04-28 15:20:00,47.08,47.19,46.96,47.03,164587.0,40.0919,40.1856,39.9897,40.0493,164587.0
2020-04-28 15:25:00,47.03,47.07,46.96,46.98,139494.0,40.0493,40.0834,39.9897,40.0067,139494.0
2020-04-28 15:30:00,46.98,47.02,46.96,46.97,157076.0,40.0067,40.0408,39.9897,39.9982,157076.0
2020-04-28 15:35:00,46.97,47.01,46.92,46.98,157709.0,39.9982,40.0323,39.9556,40.0067,157709.0
2020-04-28 15:40:00,46.98,46.99,46.9,46.92,215807.0,40.0067,40.0153,39.9386,39.9556,215807.0
2020-04-28 15:45:00,46.93,46.94,46.81,46.82,190947.0,39.9642,39.9727,39.862,39.8705,190947.0
2020-04-28 15:50:00,46.8,46.81,46.57,46.63,516645.0,39.8535,39.862,39.6576,39.7087,516645.0
2020-04-28 15:55:00,46.62,46.75,46.61,46.74,858913.0,39.7002,39.8109,39.6917,39.8024,858913.0
2020-04-29 09:30:00,47.3,47.4,46.88,47.27,590614.0,40.2792,40.3644,39.9216,40.2537,590614.0
2020-04-29 09:35:00,47.27,47.34,47.06,47.14,167360.0,40.2537,40.3133,40.0749,40.143,167360.0
2020-04-29 09:40:00,47.13,47.16,47.07,47.12,200889.0,40.1345,40.16,40.0834,40.126,200889.0
2020-04-29 09:45:00,47.11,47.12,46.99,47.07,137171.0,40.1174,40.126,40.0153,40.0834,137171.0
2020-04-29 09:50:00,47.07,47.17,47.04,47.14,94844.0,40.0834,40.1685,40.0578,40.143,94844.0
2020-04-29 09:55:00,47.14,47.23,47.09,47.09,114047.0,40.143,40.2196,40.1004,40.1004,114047.0
2020-04-29 10:00:00,47.1,47.25,47.08,47.22,148897.0,40.1089,40.2367,40.0919,40.2111,148897.0
2020-04-29 10:05:00,47.23,47.28,47.13,47.16,168820.0,40.2196,40.2622,40.1345,40.16,168820.0
2020-04-29 10:10:00,47.15,47.26,47.15,47.22,189899.0,40.1515,40.2452,40.1515,40.2111,189899.0
2020-04-29 10:15:00,47.23,47.42,47.22,47.41,168804.0,40.2196,40.3814,40.2111,40.3729,168804.0
2020-04-29 10:20:00,47.4,47.43,47.36,47.39,151299.0,40.3644,40.3899,40.3303,40.3559,151299.0
2020-04-29 10:25:00,47.39,47.42,47.28,47.31,106676.0,40.3559,40.3814,40.2622,40.2878,106676.0
2020-04-29 10:30:00,47.31,47.37,47.27,47.28,106798.0,40.2878,40.3388,40.2537,40.2622,106798.0
2020-04-29 10:35:00,47.29,47.34,47.26,47.29,129950.0,40.2707,40.3133,40.2452,40.2707,129950.0
2020-04-29 10:40:00,47.29,47.35,47.25,47.34,116360.0,40.2707,40.3218,40.2367,40.3133,116360.0
2020-04-29 10:45:00,47.34,47.34,47.23,47.24,104324.0,40.3133,40.3133,40.2196,40.2281,104324.0
2020-04-29 10:50:00,47.25,47.32,47.22,47.3,113419.0,40.2367,40.2963,40.2111,40.2792,113419.0
2020-04-29 10:55:00,47.3,47.41,47.28,47.34,208704.0,40.2792,40.3729,40.2622,40.3133,208704.0
2020-04-29 11:00:00,47.34,47.38,47.31,47.38,151014.0,40.3133,40.3474,40.2878,40.3474,151014.0
2020-04-29 11:05:00,47.38,47.45,47.35,47.42,127152.0,40.3474,40.407,40.3218,40.3814,127152.0
2020-04-29 11:10:00,47.43,47.49,47.42,47.46,171326.0,40.3899,40.441,40.3814,40.4155,171326.0
2020-04-29 11:15:00,47.47,47.49,47.4,47.44,92272.0,40.424,40.441,40.3644,40.3985,92272.0
2020-04-29 11:20:00,47.45,47.54,47.43,47.48,193913.0,40.407,40.4836,40.3899,40.4325,193913.0
2020-04-29 11:25:00,47.48,47.52,47.44,47.48,107927.0,40.4325,40.4666,40.3985,40.4325,107927.0
2020-04-29 11:30:00,47.48,47.54,47.43,47.45,162782.0,40.4325,40.4836,40.3899,40.407,162782.0
2020-04-29 11:35:00,47.45,47.52,47.42,47.5,109148.0,40.407,40.4666,40.3814,40.4496,109148.0
2020-04-29 11:40:00,47.5,47.56,47.49,47.55,89956.0,40.4496,40.5006,40.441,40.4921,89956.0
2020-04-29 11:45:00,47.54,47.62,47.52,47.6,243879.0,40.4836,40.5517,40.4666,40.5347,243879.0
2020-04-29 11:50:00,47.59,47.69,47.58,47.69,408514.0,40.5262,40.6114,40.5177,40.6114,408514.0
2020-04-29 11:55:00,47.69,47.7,47.63,47.65,72660.0,40.6114,40.6199,40.5603,40.5773,72660.0
2020-04-29 12:00:00,47.66,47.72,47.63,47.71,99364.0,40.5858,40.6369,40.5603,40.6284,99364.0
2020-04-29 12:05:00,47.71,47.73,47.66,47.68,73429.0,40.6284,40.6454,40.5858,40.6028,73429.0
2020-04-29 12:10:00,47.68,47.71,47.67,47.67,65097.0,40.6028,40.6284,40.5943,40.5943,65097.0
2020-04-29 12:15:00,47.68,47.7,47.6,47.63,108026.0,40.6028,40.6199,40.5347,40.5603,108026.0
2020-04-29 12:20:00,47.63,47.67,47.62,47.67,54609.0,40.5603,40.5943,40.5517,40.5943,54609.0
2020-04-29 12:25:00,47.66,47.75,47.66,47.73,116796.0,40.5858,40.6624,40.5858,40.6454,116796.0
2020-04-29 12:30:00,47.73,47.75,47.69,47.72,83406.0,40.6454,40.6624,40.6114,40.6369,83406.0
2020-04-29 12:35:00,47.73,47.83,47.72,47.8,122154.0,40.6454,40.7306,40.6369,40.705,122154.0
2020-04-29 12:40:00,47.8,47.81,47.75,47.76,61210.0,40.705,40.7135,40.6624,40.671,61210.0
2020-04-29 12:45:00,47.76,47.79,47.74,47.76,64675.0,40.671,40.6965,40.6539,40.671,64675.0
2020-04-29 12:50:00,47.77,47.78,47.73,47.73,59205.0,40.6795,40.688,40.6454,40.6454,59205.0
2020-04-29 12:55:00,47.74,47.74,47.6,47.63,86982.0,40.6539,40.6539,40.5347,40.5603,86982.0
2020-04-29 13:00:00,47.63,47.75,47.63,47.72,443150.0,40.5603,40.6624,40.5603,40.6369,443150.0
2020-04-29 13:05:00,47.72,47.8,47.71,47.79,49078.0,40.6369,40.705,40.6284,40.6965,49078.0
2020-04-29 13:10:00,47.79,47.82,47.78,47.8,79212.0,40.6965,40.7221,40.688,40.705,79212.0
2020-04-29 13:15:00,47.79,47.86,47.76,47.79,142386.0,40.6965,40.7561,40.671,40.6965,142386.0
2020-04-29 13:20:00,47.78,47.79,47.67,47.68,107799.0,40.688,40.6965,40.5943,40.6028,107799.0
2020-04-29 13:25:00,47.68,47.71,47.67,47.7,102690.0,40.6028,40.6284,40.5943,40.6199,102690.0
2020-04-29 13:30:00,47.7,47.71,47.6,47.63,82665.0,40.6199,40.6284,40.5347,40.5603,82665.0
2020-04-29 13:35:00,47.62,47.68,47.59,47.64,76911.0,40.5517,40.6028,40.5262,40.5688,76911.0
2020-04-29 13:40:00,47.64,47.67,47.59,47.61,52693.0,40.5688,40.5943,40.5262,40.5432,52693.0
2020-04-29 13:45:00,47.61,47.63,47.58,47.62,70970.0,40.5432,40.5603,40.5177,40.5517,70970.0
2020-04-29 13:50:00,47.62,47.63,47.56,47.57,52105.0,40.5517,40.5603,40.5006,40.5092,52105.0
2020-04-29 13:55:00,47.57,47.64,47.54,47.6,356192.0,40.5092,40.5688,40.4836,40.5347,356192.0
2020-04-29 14:00:00,47.6,47.68,47.47,47.55,330338.0,40.5347,40.6028,40.424,40.4921,330338.0
2020-04-29 14:05:00,47.54,47.55,47.46,47.48,56021.0,40.4836,40.4921,40.4155,40.4325,56021.0
2020-04-29 14:10:00,47.49,47.52,47.37,47.45,134331.0,40.441,40.4666,40.3388,40.407,134331.0
2020-04-29 14:15:00,47.45,47.54,47.43,47.44,87653.0,40.407,40.4836,40.3899,40.3985,87653.0
2020-04-29 14:20:00,47.44,47.53,47.44,47.52,70939.0,40.3985,40.4751,40.3985,40.4666,70939.0
2020-04-29 14:25:00,47.53,47.6,47.47,47.49,104064.0,40.4751,40.5347,40.424,40.441,104064.0
2020-04-29 14:30:00,47.49,47.53,47.42,47.53,93939.0,40.441,40.4751,40.3814,40.4751,93939.0
2020-04-29 14:35:00,47.52,47.59,47.47,47.56,85430.0,40.4666,40.5262,40.424,40.5006,85430.0
2020-04-29 14:40:00,47.56,47.62,47.53,47.57,90774.0,40.5006,40.5517,40.4751,40.5092,90774.0
2020-04-29 14:45:00,47.58,47.59,47.45,47.45,82616.0,40.5177,40.5262,40.407,40.407,82616.0
2020-04-29 14:50:00,47.46,47.51,47.37,47.39,74967.0,40.4155,40.4581,40.3388,40.3559,74967.0
2020-04-29 14:55:00,47.39,47.53,47.36,47.49,78484.0,40.3559,40.4751,40.3303,40.441,78484.0
2020-04-29 15:00:00,47.5,47.59,47.45,47.58,126737.0,40.4496,40.5262,40.407,40.5177,126737.0
2020-04-29 15:05:00,47.58,47.59,47.54,47.58,109865.0,40.5177,40.5262,40.4836,40.5177,109865.0
2020-04-29 15:10:00,47.58,47.58,47.49,47.5,88607.0,40.5177,40.5177,40.441,40.4496,88607.0
2020-04-29 15:15:00,47.5,47.52,47.45,47.52,87949.0,40.4496,40.4666,40.407,40.4666,87949.0
2020-04-29 15:20:00,47.52,47.57,47.51,47.54,101765.0,40.4666,40.5092,40.4581,40.4836,101765.0
2020-04-29 15:25:00,47.53,47.56,47.49,47.53,145642.0,40.4751,40.5006,40.441,40.4751,145642.0
2020-04-29 15:30:00,47.54,47.54,47.45,47.54,143041.0,40.4836,40.4836,40.407,40.4836,143041.0
2020-04-29 15:35:00,47.54,47.56,47.49,47.51,114297.0,40.4836,40.5006,40.441,40.4581,114297.0
2020-04-29 15:40:00,47.51,47.52,47.45,47.47,298904.0,40.4581,40.4666,40.407,40.424,298904.0
2020-04-29 15:45:00,47.47,47.47,47.35,47.37,218632.0,40.424,40.424,40.3218,40.3388,218632.0
2020-04-29 15:50:00,47.37,47.37,47.12,47.13,524974.0,40.3388,40.3388,40.126,40.1345,524974.0
2020-04-29 15:55:00,47.13,47.19,47.04,47.11,907841.0,40.1345,40.1856,40.0578,40.1174,907841.0
2020-04-30 09:30:00,47.0,47.0,46.34,46.35,858917.0,40.0238,40.0238,39.4617,39.4702,858917.0
2020-04-30 09:35:00,46.35,46.45,46.2,46.3,275260.0,39.4702,39.5554,39.3425,39.4277,275260.0
2020-04-30 09:40:00,46.3,46.3,46.07,46.19,366612.0,39.4277,39.4277,39.2318,39.334,366612.0
2020-04-30 09:45:00,46.19,46.19,45.96,46.07,454176.0,39.334,39.334,39.1381,39.2318,454176.0
2020-04-30 09:50:00,46.07,46.14,46.0,46.08,196212.0,39.2318,39.2914,39.1722,39.2403,196212.0
2020-04-30 09:55:00,46.07,46.45,46.06,46.45,224929.0,39.2318,39.5554,39.2233,39.5554,224929.0
2020-04-30 10:00:00,46.45,46.55,46.34,46.34,194754.0,39.5554,39.6406,39.4617,39.4617,194754.0
2020-04-30 10:05:00,46.34,46.49,46.27,46.44,148633.0,39.4617,39.5895,39.4021,39.5469,148633.0
2020-04-30 10:10:00,46.44,46.56,46.42,46.53,133230.0,39.5469,39.6491,39.5299,39.6235,133230.0
2020-04-30 10:15:00,46.52,46.53,46.39,46.46,113373.0,39.615,39.6235,39.5043,39.5639,113373.0
2020-04-30 10:20:00,46.47,46.55,46.4,46.51,114899.0,39.5724,39.6406,39.5128,39.6065,114899.0
2020-04-30 10:25:00,46.52,46.85,46.52,46.8,412465.0,39.615,39.896,39.615,39.8535,412465.0
2020-04-30 10:30:00,46.79,46.89,46.73,46.83,81885.0,39.8449,39.9301,39.7938,39.879,81885.0
2020-04-30 10:35:00,46.83,46.84,46.71,46.71,93026.0,39.879,39.8875,39.7768,39.7768,93026.0
2020-04-30 10:40:00,46.72,46.74,46.52,46.53,107750.0,39.7853,39.8024,39.615,39.6235,107750.0
2020-04-30 10:45:00,46.52,46.59,46.5,46.52,149518.0,39.615,39.6746,39.598,39.615,149518.0
2020-04-30 10:50:00,46.53,46.54,46.44,46.45,155774.0,39.6235,39.632,39.5469,39.5554,155774.0
2020-04-30 10:55:00,46.45,46.46,46.27,46.27,270496.0,39.5554,39.5639,39.4021,39.4021,270496.0
2020-04-30 11:00:00,46.28,46.35,46.26,46.32,236852.0,39.4106,39.4702,39.3936,39.4447,236852.0
2020-04-30 11:05:00,46.31,46.32,46.19,46.24,194779.0,39.4362,39.4447,39.334,39.3766,194779.0
2020-04-30 11:10:00,46.24,46.27,46.2,46.24,187537.0,39.3766,39.4021,39.3425,39.3766,187537.0
2020-04-30 11:15:00,46.24,46.38,46.15,46.19,180218.0,39.3766,39.4958,39.2999,39.334,180218.0
2020-04-30 11:20:00,46.19,46.2,46.11,46.13,119845.0,39.334,39.3425,39.2659,39.2829,119845.0
2020-04-30 11:25:00,46.13,46.15,46.04,46.07,266837.0,39.2829,39.2999,39.2063,39.2318,266837.0
2020-04-30 11:30:00,46.07,46.14,46.05,46.06,130793.0,39.2318,39.2914,39.2148,39.2233,130793.0
2020-04-30 11:35:00,46.06,46.11,45.97,46.08,223167.0,39.2233,39.2659,39.1467,39.2403,223167.0
2020-04-30 11:40:00,46.09,46.11,46.03,46.05,74353.0,39.2488,39.2659,39.1977,39.2148,74353.0
2020-04-30 11:45:00,46.06,46.06,45.93,45.93,144578.0,39.2233,39.2233,39.1126,39.1126,144578.0
2020-04-30 11:50:00,45.93,45.94,45.86,45.87,120881.0,39.1126,39.1211,39.053,39.0615,120881.0
2020-04-30 11:55:00,45.87,45.89,45.8,45.83,153301.0,39.0615,39.0785,39.0019,39.0274,153301.0
2020-04-30 12:00:00,45.83,45.9,45.75,45.89,176462.0,39.0274,39.087,38.9593,39.0785,176462.0
2020-04-30 12:05:00,45.9,45.97,45.87,45.95,88504.0,39.087,39.1467,39.0615,39.1296,88504.0
2020-04-30 12:10:00,45.96,46.0,45.91,45.91,128939.0,39.1381,39.1722,39.0956,39.0956,128939.0
2020-04-30 12:15:00,45.91,45.92,45.84,45.86,113451.0,39.0956,39.1041,39.0359,39.053,113451.0
2020-04-30 12:20:00,45.87,45.94,45.84,45.92,92040.0,39.0615,39.1211,39.0359,39.1041,92040.0
2020-04-30 12:25:00,45.92,46.02,45.9,45.98,112335.0,39.1041,39.1892,39.087,39.1552,112335.0
2020-04-30 12:30:00,45.98,45.98,45.79,45.9,143204.0,39.1552,39.1552,38.9934,39.087,143204.0
2020-04-30 12:35:00,45.9,45.97,45.86,45.96,119870.0,39.087,39.1467,39.053,39.1381,119870.0
2020-04-30 12:40:00,45.95,45.95,45.85,45.85,150148.0,39.1296,39.1296,39.0445,39.0445,150148.0
2020-04-30 12:45:00,45.85,45.86,45.8,45.83,107838.0,39.0445,39.053,39.0019,39.0274,107838.0
2020-04-30 12:50:00,45.83,45.87,45.8,45.84,98367.0,39.0274,39.0615,39.0019,39.0359,98367.0
2020-04-30 12:55:00,45.84,45.87,45.78,45.79,214276.0,39.0359,39.0615,38.9849,38.9934,214276.0
2020-04-30 13:00:00,45.79,45.79,45.71,45.71,151516.0,38.9934,38.9934,38.9252,38.9252,151516.0
2020-04-30 13:05:00,45.73,45.81,45.7,45.8,204351.0,38.9423,39.0104,38.9167,39.0019,204351.0
2020-04-30 13:10:00,45.8,45.87,45.78,45.87,160936.0,39.0019,39.0615,38.9849,39.0615,160936.0
2020-04-30 13:15:00,45.87,45.88,45.85,45.87,138268.0,39.0615,39.07,39.0445,39.0615,138268.0
2020-04-30 13:20:00,45.87,45.88,45.83,45.84,92648.0,39.0615,39.07,39.0274,39.0359,92648.0
2020-04-30 13:25:00,45.84,45.85,45.79,45.79,153533.0,39.0359,39.0445,38.9934,38.9934,153533.0
2020-04-30 13:30:00,45.79,45.88,45.75,45.82,145175.0,38.9934,39.07,38.9593,39.0189,145175.0
2020-04-30 13:35:00,45.82,45.84,45.75,45.75,155838.0,39.0189,39.0359,38.9593,38.9593,155838.0
2020-04-30 13:40:00,45.76,45.8,45.7,45.8,153510.0,38.9678,39.0019,38.9167,39.0019,153510.0
2020-04-30 13:45:00,45.8,45.82,45.74,45.8,115671.0,39.0019,39.0189,38.9508,39.0019,115671.0
2020-04-30 13:50:00,45.8,45.81,45.73,45.78,92791.0,39.0019,39.0104,38.9423,38.9849,92791.0
2020-04-30 13:55:00,45.78,45.83,45.74,45.82,82008.0,38.9849,39.0274,38.9508,39.0189,82008.0
2020-04-30 14:00:00,45.81,45.85,45.75,45.82,170934.0,39.0104,39.0445,38.9593,39.0189,170934.0
2020-04-30 14:05:00,45.81,45.83,45.73,45.76,143233.0,39.0104,39.0274,38.9423,38.9678,143233.0
2020-04-30 14:10:00,45.75,45.81,45.73,45.79,73860.0,38.9593,39.0104,38.9423,38.9934,73860.0
2020-04-30 14:15:00,45.79,45.79,45.72,45.75,65882.0,38.9934,38.9934,38.9338,38.9593,65882.0
2020-04-30 14:20:00,45.75,45.8,45.72,45.77,81766.0,38.9593,39.0019,38.9338,38.9763,81766.0
2020-04-30 14:25:00,45.78,45.78,45.73,45.75,68995.0,38.9849,38.9849,38.9423,38.9593,68995.0
2020-04-30 14:30:00,45.75,45.91,45.74,45.89,121362.0,38.9593,39.0956,38.9508,39.0785,121362.0
2020-04-30 14:35:00,45.89,45.92,45.77,45.8,140177.0,39.0785,39.1041,38.9763,39.0019,140177.0
2020-04-30 14:40:00,45.79,45.9,45.77,45.89,86932.0,38.9934,39.087,38.9763,39.0785,86932.0
2020-04-30 14:45:00,45.89,45.96,45.88,45.9,134801.0,39.0785,39.1381,39.07,39.087,134801.0
2020-04-30 14:50:00,45.91,45.94,45.85,45.87,97286.0,39.0956,39.1211,39.0445,39.0615,97286.0
2020-04-30 14:55:00,45.87,45.91,45.81,45.9,106373.0,39.0615,39.0956,39.0104,39.087,106373.0
2020-04-30 15:00:00,45.89,45.91,45.81,45.83,100781.0,39.0785,39.0956,39.0104,39.0274,100781.0
2020-04-30 15:05:00,45.83,45.89,45.81,45.84,152930.0,39.0274,39.0785,39.0104,39.0359,152930.0
2020-04-30 15:10:00,45.84,45.88,45.79,45.85,98106.0,39.0359,39.07,38.9934,39.0445,98106.0
2020-04-30 15:15:00,45.86,45.97,45.85,45.95,235792.0,39.053,39.1467,39.0445,39.1296,235792.0
2020-04-30 15:20:00,45.95,46.0,45.91,45.98,232749.0,39.1296,39.1722,39.0956,39.1552,232749.0
2020-04-30 15:25:00,45.98,46.0,45.91,45.91,139561.0,39.1552,39.1722,39.0956,39.0956,139561.0
2020-04-30 15:30:00,45.92,45.96,45.88,45.91,185894.0,39.1041,39.1381,39.07,39.0956,185894.0
2020-04-30 15:35:00,45.91,45.93,45.83,45.89,137287.0,39.0956,39.1126,39.0274,39.0785,137287.0
2020-04-30 15:40:00,45.89,45.93,45.82,45.91,222469.0,39.0785,39.1126,39.0189,39.0956,222469.0
2020-04-30 15:45:00,45.91,45.93,45.81,45.85,198128.0,39.0956,39.1126,39.0104,39.0445,198128.0
2020-04-30 15:50:00,45.83,45.95,45.78,45.94,457666.0,39.0274,39.1296,38.9849,39.1211,457666.0
2020-04-30 15:55:00,45.94,46.05,45.84,45.86,1068154.0,39.1211,39.2148,39.0359,39.053,1068154.0
2020-05-01 09:30:00,45.62,45.73,45.28,45.35,461486.0,38.8486,38.9423,38.5591,38.6187,461486.0
2020-05-01 09:35:00,45.37,45.38,45.21,45.26,211798.0,38.6357,38.6442,38.4995,38.542,211798.0
2020-05-01 09:40:00,45.27,45.58,45.23,45.55,219681.0,38.5506,38.8145,38.5165,38.789,219681.0
2020-05-01 09:45:00,45.55,45.76,45.5,45.72,269864.0,38.789,38.9678,38.7464,38.9338,269864.0
2020-05-01 09:50:00,45.73,45.83,45.64,45.8,253105.0,38.9423,39.0274,38.8656,39.0019,253105.0
2020-05-01 09:55:00,45.81,45.98,45.8,45.98,123800.0,39.0104,39.1552,39.0019,39.1552,123800.0
2020-05-01 10:00:00,45.98,46.05,45.92,45.96,221939.0,39.1552,39.2148,39.1041,39.1381,221939.0
2020-05-01 10:05:00,45.95,45.99,45.91,45.93,122518.0,39.1296,39.1637,39.0956,39.1126,122518.0
2020-05-01 10:10:00,45.92,45.94,45.84,45.91,192284.0,39.1041,39.1211,39.0359,39.0956,192284.0
2020-05-01 10:15:00,45.9,46.0,45.88,45.97,134276.0,39.087,39.1722,39.07,39.1467,134276.0
2020-05-01 10:20:00,45.98,46.0,45.91,45.92,121509.0,39.1552,39.1722,39.0956,39.1041,121509.0
2020-05-01 10:25:00,45.92,46.14,45.91,46.14,125940.0,39.1041,39.2914,39.0956,39.2914,125940.0
2020-05-01 10:30:00,46.14,46.26,46.13,46.21,197534.0,39.2914,39.3936,39.2829,39.351,197534.0
2020-05-01 10:35:00,46.21,46.39,46.2,46.33,320757.0,39.351,39.5043,39.3425,39.4532,320757.0
2020-05-01 10:40:00,46.32,46.33,46.17,46.2,147753.0,39.4447,39.4532,39.317,39.3425,147753.0
2020-05-01 10:45:00,46.2,46.34,46.19,46.28,143723.0,39.3425,39.4617,39.334,39.4106,143723.0
2020-05-01 10:50:00,46.28,46.33,46.17,46.2,66843.0,39.4106,39.4532,39.317,39.3425,66843.0
2020-05-01 10:55:00,46.21,46.23,46.07,46.07,104717.0,39.351,39.3681,39.2318,39.2318,104717.0
2020-05-01 11:00:00,46.07,46.11,46.0,46.04,85212.0,39.2318,39.2659,39.1722,39.2063,85212.0
2020-05-01 11:05:00,46.04,46.08,46.02,46.07,89731.0,39.2063,39.2403,39.1892,39.2318,89731.0
2020-05-01 11:10:00,46.07,46.08,46.0,46.01,120801.0,39.2318,39.2403,39.1722,39.1807,120801.0
2020-05-01 11:15:00,46.0,46.01,45.88,45.88,224751.0,39.1722,39.1807,39.07,39.07,224751.0
2020-05-01 11:20:00,45.88,45.9,45.82,45.83,60617.0,39.07,39.087,39.0189,39.0274,60617.0
2020-05-01 11:25:00,45.83,45.86,45.76,45.79,46370.0,39.0274,39.053,38.9678,38.9934,46370.0
2020-05-01 11:30:00,45.79,45.79,45.67,45.72,92519.0,38.9934,38.9934,38.8912,38.9338,92519.0
2020-05-01 11:35:00,45.72,45.82,45.69,45.81,90630.0,38.9338,39.0189,38.9082,39.0104,90630.0
2020-05-01 11:40:00,45.82,45.82,45.71,45.71,70539.0,39.0189,39.0189,38.9252,38.9252,70539.0
2020-05-01 11:45:00,45.72,45.72,45.62,45.63,81259.0,38.9338,38.9338,38.8486,38.8571,81259.0
2020-05-01 11:50:00,45.63,45.68,45.6,45.66,100518.0,38.8571,38.8997,38.8316,38.8827,100518.0
2020-05-01 11:55:00,45.65,45.68,45.6,45.62,74438.0,38.8741,38.8997,38.8316,38.8486,74438.0
2020-05-01 12:00:00,45.62,45.62,45.52,45.56,112948.0,38.8486,38.8486,38.7634,38.7975,112948.0
2020-05-01 12:05:00,45.56,45.63,45.56,45.6,56137.0,38.7975,38.8571,38.7975,38.8316,56137.0
2020-05-01 12:10:00,45.6,45.7,45.6,45.66,74172.0,38.8316,38.9167,38.8316,38.8827,74172.0
2020-05-01 12:15:00,45.66,45.69,45.57,45.58,48002.0,38.8827,38.9082,38.806,38.8145,48002.0
2020-05-01 12:20:00,45.58,45.65,45.58,45.59,61422.0,38.8145,38.8741,38.8145,38.8231,61422.0
2020-05-01 12:25:00,45.6,45.7,45.58,45.69,51501.0,38.8316,38.9167,38.8145,38.9082,51501.0
2020-05-01 12:30:00,45.69,45.69,45.63,45.69,101328.0,38.9082,38.9082,38.8571,38.9082,101328.0
2020-05-01 12:35:00,45.68,45.72,45.64,45.72,80652.0,38.8997,38.9338,38.8656,38.9338,80652.0
2020-05-01 12:40:00,45.72,45.8,45.67,45.67,148591.0,38.9338,39.0019,38.8912,38.8912,148591.0
2020-05-01 12:45:00,45.67,45.73,45.67,45.71,58377.0,38.8912,38.9423,38.8912,38.9252,58377.0
2020-05-01 12:50:00,45.72,45.74,45.69,45.71,44603.0,38.9338,38.9508,38.9082,38.9252,44603.0
2020-05-01 12:55:00,45.7,45.75,45.68,45.72,53903.0,38.9167,38.9593,38.8997,38.9338,53903.0
2020-05-01 13:00:00,45.72,45.77,45.65,45.66,96930.0,38.9338,38.9763,38.8741,38.8827,96930.0
2020-05-01 13:05:00,45.66,45.67,45.59,45.63,54972.0,38.8827,38.8912,38.8231,38.8571,54972.0
2020-05-01 13:10:00,45.62,45.63,45.53,45.53,73021.0,38.8486,38.8571,38.772,38.772,73021.0
2020-05-01 13:15:00,45.54,45.56,45.46,45.46,108716.0,38.7805,38.7975,38.7124,38.7124,108716.0
2020-05-01 13:20:00,45.46,45.47,45.42,45.43,105888.0,38.7124,38.7209,38.6783,38.6868,105888.0
2020-05-01 13:25:00,45.43,45.5,45.43,45.46,95590.0,38.6868,38.7464,38.6868,38.7124,95590.0
2020-05-01 13:30:00,45.46,45.52,45.44,45.49,81917.0,38.7124,38.7634,38.6953,38.7379,81917.0
2020-05-01 13:35:00,45.49,45.5,45.4,45.4,58808.0,38.7379,38.7464,38.6613,38.6613,58808.0
2020-05-01 13:40:00,45.4,45.49,45.37,45.46,184788.0,38.6613,38.7379,38.6357,38.7124,184788.0
2020-05-01 13:45:00,45.46,45.46,45.33,45.34,119210.0,38.7124,38.7124,38.6016,38.6102,119210.0
2020-05-01 13:50:00,45.34,45.39,45.33,45.35,138247.0,38.6102,38.6527,38.6016,38.6187,138247.0
2020-05-01 13:55:00,45.35,45.39,45.31,45.33,88002.0,38.6187,38.6527,38.5846,38.6016,88002.0
2020-05-01 14:00:00,45.33,45.42,45.28,45.39,119181.0,38.6016,38.6783,38.5591,38.6527,119181.0
2020-05-01 14:05:00,45.39,45.4,45.3,45.3,91048.0,38.6527,38.6613,38.5761,38.5761,91048.0
2020-05-01 14:10:00,45.3,45.33,45.26,45.28,141082.0,38.5761,38.6016,38.542,38.5591,141082.0
2020-05-01 14:15:00,45.28,45.37,45.27,45.33,163853.0,38.5591,38.6357,38.5506,38.6016,163853.0
2020-05-01 14:20:00,45.34,45.41,45.32,45.39,370137.0,38.6102,38.6698,38.5931,38.6527,370137.0
2020-05-01 14:25:00,45.39,45.43,45.34,45.36,147723.0,38.6527,38.6868,38.6102,38.6272,147723.0
2020-05-01 14:30:00,45.35,45.41,45.33,45.41,118621.0,38.6187,38.6698,38.6016,38.6698,118621.0
2020-05-01 14:35:00,45.4,45.43,45.38,45.4,83933.0,38.6613,38.6868,38.6442,38.6613,83933.0
2020-05-01 14:40:00,45.39,45.44,45.38,45.42,68623.0,38.6527,38.6953,38.6442,38.6783,68623.0
2020-05-01 14:45:00,45.43,45.46,45.4,45.42,84820.0,38.6868,38.7124,38.6613,38.6783,84820.0
2020-05-01 14:50:00,45.43,45.51,45.39,45.5,79876.0,38.6868,38.7549,38.6527,38.7464,79876.0
2020-05-01 14:55:00,45.5,45.55,45.49,45.55,92207.0,38.7464,38.789,38.7379,38.789,92207.0
2020-05-01 15:00:00,45.55,45.56,45.46,45.47,81820.0,38.789,38.7975,38.7124,38.7209,81820.0
2020-05-01 15:05:00,45.47,45.52,45.45,45.47,91305.0,38.7209,38.7634,38.7038,38.7209,91305.0
2020-05-01 15:10:00,45.47,45.58,45.45,45.57,89554.0,38.7209,38.8145,38.7038,38.806,89554.0
2020-05-01 15:15:00,45.56,45.64,45.56,45.62,91374.0,38.7975,38.8656,38.7975,38.8486,91374.0
2020-05-01 15:20:00,45.62,45.66,45.56,45.58,82802.0,38.8486,38.8827,38.7975,38.8145,82802.0
2020-05-01 15:25:00,45.57,45.57,45.5,45.55,92516.0,38.806,38.806,38.7464,38.789,92516.0
2020-05-01 15:30:00,45.54,45.58,45.47,45.47,153509.0,38.7805,38.8145,38.7209,38.7209,153509.0
2020-05-01 15:35:00,45.48,45.5,45.42,45.5,121654.0,38.7294,38.7464,38.6783,38.7464,121654.0
2020-05-01 15:40:00,45.5,45.56,45.44,45.5,131915.0,38.7464,38.7975,38.6953,38.7464,131915.0
2020-05-01 15:45:00,45.49,45.58,45.43,45.57,167408.0,38.7379,38.8145,38.6868,38.806,167408.0
2020-05-01 15:50:00,45.56,45.56,45.33,45.34,321640.0,38.7975,38.7975,38.6016,38.6102,321640.0
2020-05-01 15:55:00,45.35,45.62,45.35,45.61,499405.0,38.6187,38.8486,38.6187,38.8401,499405.0
2020-05-04 09:30:00,45.32,45.48,45.21,45.23,512073.0,38.5931,38.7294,38.4995,38.5165,512073.0
2020-05-04 09:35:00,45.23,45.23,45.0,45.04,238679.0,38.5165,38.5165,38.3206,38.3547,238679.0
2020-05-04 09:40:00,45.05,45.06,44.6,44.71,549696.0,38.3632,38.3717,37.98,38.0737,549696.0
2020-05-04 09:45:00,44.71,44.79,44.62,44.69,257521.0,38.0737,38.1418,37.997,38.0566,257521.0
2020-05-04 09:50:00,44.69,45.0,44.65,44.98,194996.0,38.0566,38.3206,38.0226,38.3036,194996.0
2020-05-04 09:55:00,44.98,45.0,44.85,44.87,190231.0,38.3036,38.3206,38.1929,38.2099,190231.0
2020-05-04 10:00:00,44.87,44.98,44.8,44.97,159849.0,38.2099,38.3036,38.1503,38.2951,159849.0
2020-05-04 10:05:00,44.96,45.0,44.8,44.84,128674.0,38.2866,38.3206,38.1503,38.1844,128674.0
2020-05-04 10:10:00,44.85,44.86,44.68,44.68,198065.0,38.1929,38.2014,38.0481,38.0481,198065.0
2020-05-04 10:15:00,44.68,44.85,44.66,44.79,193137.0,38.0481,38.1929,38.0311,38.1418,193137.0
2020-05-04 10:20:00,44.79,44.82,44.67,44.69,173880.0,38.1418,38.1673,38.0396,38.0566,173880.0
2020-05-04 10:25:00,44.7,44.77,44.67,44.77,125492.0,38.0652,38.1248,38.0396,38.1248,125492.0
2020-05-04 10:30:00,44.76,44.83,44.72,44.75,146975.0,38.1163,38.1759,38.0822,38.1077,146975.0
2020-05-04 10:35:00,44.76,44.86,44.72,44.84,202504.0,38.1163,38.2014,38.0822,38.1844,202504.0
2020-05-04 10:40:00,44.84,44.91,44.79,44.81,232027.0,38.1844,38.244,38.1418,38.1588,232027.0
2020-05-04 10:45:00,44.81,44.85,44.78,44.85,186422.0,38.1588,38.1929,38.1333,38.1929,186422.0
2020-05-04 10:50:00,44.86,44.87,44.75,44.84,95457.0,38.2014,38.2099,38.1077,38.1844,95457.0
2020-05-04 10:55:00,44.85,44.85,44.69,44.7,147363.0,38.1929,38.1929,38.0566,38.0652,147363.0
2020-05-04 11:00:00,44.68,44.76,44.63,44.74,106103.0,38.0481,38.1163,38.0055,38.0992,106103.0
2020-05-04 11:05:00,44.73,44.87,44.73,44.83,86459.0,38.0907,38.2099,38.0907,38.1759,86459.0
2020-05-04 11:10:00,44.83,44.87,44.79,44.84,85074.0,38.1759,38.2099,38.1418,38.1844,85074.0
2020-05-04 11:15:00,44.84,44.86,44.77,44.83,109912.0,38.1844,38.2014,38.1248,38.1759,109912.0
2020-05-04 11:20:00,44.84,44.84,44.7,44.77,140339.0,38.1844,38.1844,38.0652,38.1248,140339.0
2020-05-04 11:25:00,44.76,44.77,44.65,44.66,114813.0,38.1163,38.1248,38.0226,38.0311,114813.0
2020-05-04 11:30:00,44.67,44.7,44.63,44.65,71147.0,38.0396,38.0652,38.0055,38.0226,71147.0
2020-05-04 11:35:00,44.65,44.76,44.64,44.76,76753.0,38.0226,38.1163,38.0141,38.1163,76753.0
2020-05-04 11:40:00,44.75,44.78,44.73,44.75,65881.0,38.1077,38.1333,38.0907,38.1077,65881.0
2020-05-04 11:45:00,44.76,44.82,44.74,44.8,67411.0,38.1163,38.1673,38.0992,38.1503,67411.0
2020-05-04 11:50:00,44.8,44.85,44.79,44.85,68870.0,38.1503,38.1929,38.1418,38.1929,68870.0
2020-05-04 11:55:00,44.85,44.87,44.76,44.76,105144.0,38.1929,38.2099,38.1163,38.1163,105144.0
2020-05-04 12:00:00,44.77,44.84,44.76,44.83,103026.0,38.1248,38.1844,38.1163,38.1759,103026.0
2020-05-04 12:05:00,44.84,44.86,44.78,44.8,93104.0,38.1844,38.2014,38.1333,38.1503,93104.0
2020-05-04 12:10:00,44.8,44.83,44.78,44.8,82508.0,38.1503,38.1759,38.1333,38.1503,82508.0
2020-05-04 12:15:00,44.79,44.83,44.76,44.83,84893.0,38.1418,38.1759,38.1163,38.1759,84893.0
2020-05-04 12:20:00,44.82,44.86,44.81,44.84,61573.0,38.1673,38.2014,38.1588,38.1844,61573.0
2020-05-04 12:25:00,44.84,44.87,44.83,44.84,124475.0,38.1844,38.2099,38.1759,38.1844,124475.0
2020-05-04 12:30:00,44.84,44.92,44.84,44.86,210700.0,38.1844,38.2525,38.1844,38.2014,210700.0
2020-05-04 12:35:00,44.87,44.9,44.83,44.84,222888.0,38.2099,38.2355,38.1759,38.1844,222888.0
2020-05-04 12:40:00,44.84,44.96,44.82,44.96,137138.0,38.1844,38.2866,38.1673,38.2866,137138.0
2020-05-04 12:45:00,44.96,45.05,44.95,44.99,148196.0,38.2866,38.3632,38.2781,38.3121,148196.0
2020-05-04 12:50:00,44.98,45.04,44.96,44.98,107175.0,38.3036,38.3547,38.2866,38.3036,107175.0
2020-05-04 12:55:00,44.98,45.03,44.93,45.0,123709.0,38.3036,38.3462,38.261,38.3206,123709.0
2020-05-04 13:00:00,45.0,45.03,44.95,44.98,82244.0,38.3206,38.3462,38.2781,38.3036,82244.0
2020-05-04 13:05:00,44.97,44.99,44.87,44.91,81190.0,38.2951,38.3121,38.2099,38.244,81190.0
2020-05-04 13:10:00,44.9,44.92,44.8,44.83,62907.0,38.2355,38.2525,38.1503,38.1759,62907.0
2020-05-04 13:15:00,44.84,44.87,44.77,44.78,84868.0,38.1844,38.2099,38.1248,38.1333,84868.0
2020-05-04 13:20:00,44.79,44.83,44.75,44.82,111737.0,38.1418,38.1759,38.1077,38.1673,111737.0
2020-05-04 13:25:00,44.82,44.92,44.8,44.89,167872.0,38.1673,38.2525,38.1503,38.227,167872.0
2020-05-04 13:30:00,44.89,44.95,44.87,44.92,103014.0,38.227,38.2781,38.2099,38.2525,103014.0
2020-05-04 13:35:00,44.93,44.98,44.91,44.98,129235.0,38.261,38.3036,38.244,38.3036,129235.0
2020-05-04 13:40:00,44.98,45.04,44.96,44.98,154479.0,38.3036,38.3547,38.2866,38.3036,154479.0
2020-05-04 13:45:00,44.98,44.98,44.93,44.94,138957.0,38.3036,38.3036,38.261,38.2695,138957.0
2020-05-04 13:50:00,44.94,45.0,44.92,44.97,87670.0,38.2695,38.3206,38.2525,38.2951,87670.0
2020-05-04 13:55:00,44.96,44.99,44.95,44.98,61088.0,38.2866,38.3121,38.2781,38.3036,61088.0
2020-05-04 14:00:00,44.98,45.01,44.96,44.97,79763.0,38.3036,38.3291,38.2866,38.2951,79763.0
2020-05-04 14:05:00,44.96,44.97,44.85,44.89,121326.0,38.2866,38.2951,38.1929,38.227,121326.0
2020-05-04 14:10:00,44.89,45.03,44.88,45.02,104335.0,38.227,38.3462,38.2184,38.3377,104335.0
2020-05-04 14:15:00,45.01,45.09,45.0,45.05,96302.0,38.3291,38.3973,38.3206,38.3632,96302.0
2020-05-04 14:20:00,45.05,45.05,45.0,45.02,70840.0,38.3632,38.3632,38.3206,38.3377,70840.0
2020-05-04 14:25:00,45.02,45.03,44.92,44.95,82656.0,38.3377,38.3462,38.2525,38.2781,82656.0
2020-05-04 14:30:00,44.95,45.03,44.94,44.97,91345.0,38.2781,38.3462,38.2695,38.2951,91345.0
2020-05-04 14:35:00,44.97,44.99,44.93,44.94,65368.0,38.2951,38.3121,38.261,38.2695,65368.0
2020-05-04 14:40:00,44.94,44.97,44.92,44.95,59874.0,38.2695,38.2951,38.2525,38.2781,59874.0
2020-05-04 14:45:00,44.94,45.0,44.93,45.0,68888.0,38.2695,38.3206,38.261,38.3206,68888.0
2020-05-04 14:50:00,45.0,45.05,44.99,45.0,100168.0,38.3206,38.3632,38.3121,38.3206,100168.0
2020-05-04 14:55:00,45.0,45.13,45.0,45.11,143101.0,38.3206,38.4313,38.3206,38.4143,143101.0
2020-05-04 15:00:00,45.11,45.14,45.06,45.14,102185.0,38.4143,38.4398,38.3717,38.4398,102185.0
2020-05-04 15:05:00,45.13,45.13,45.03,45.11,146652.0,38.4313,38.4313,38.3462,38.4143,146652.0
2020-05-04 15:10:00,45.11,45.14,45.01,45.04,356143.0,38.4143,38.4398,38.3291,38.3547,356143.0
2020-05-04 15:15:00,45.04,45.08,45.0,45.02,411933.0,38.3547,38.3888,38.3206,38.3377,411933.0
2020-05-04 15:20:00,45.02,45.02,44.97,45.0,241446.0,38.3377,38.3377,38.2951,38.3206,241446.0
2020-05-04 15:25:00,45.0,45.03,44.93,45.01,180540.0,38.3206,38.3462,38.261,38.3291,180540.0
2020-05-04 15:30:00,45.01,45.02,44.97,44.97,292252.0,38.3291,38.3377,38.2951,38.2951,292252.0
2020-05-04 15:35:00,44.97,45.05,44.93,45.0,439834.0,38.2951,38.3632,38.261,38.3206,439834.0
2020-05-04 15:40:00,45.0,45.0,44.95,44.98,529236.0,38.3206,38.3206,38.2781,38.3036,529236.0
2020-05-04 15:45:00,44.98,45.08,44.8,45.08,1451095.0,38.3036,38.3888,38.1503,38.3888,1451095.0
2020-05-04 15:50:00,45.08,45.15,44.97,45.05,710278.0,38.3888,38.4484,38.2951,38.3632,710278.0
2020-05-04 15:55:00,45.05,45.16,45.0,45.14,1426774.0,38.3632,38.4569,38.3206,38.4398,1426774.0
2020-05-05 09:30:00,45.36,45.55,45.16,45.51,515392.0,38.6272,38.789,38.4569,38.7549,515392.0
2020-05-05 09:35:00,45.51,45.6,45.39,45.4,120905.0,38.7549,38.8316,38.6527,38.6613,120905.0
2020-05-05 09:40:00,45.39,45.64,45.39,45.48,158721.0,38.6527,38.8656,38.6527,38.7294,158721.0
2020-05-05 09:45:00,45.48,45.59,45.46,45.53,146025.0,38.7294,38.8231,38.7124,38.772,146025.0
2020-05-05 09:50:00,45.53,45.58,45.48,45.53,144289.0,38.772,38.8145,38.7294,38.772,144289.0
2020-05-05 09:55:00,45.53,45.56,45.45,45.46,153916.0,38.772,38.7975,38.7038,38.7124,153916.0
2020-05-05 10:00:00,45.45,45.46,45.18,45.21,308209.0,38.7038,38.7124,38.4739,38.4995,308209.0
2020-05-05 10:05:00,45.21,45.3,45.2,45.27,168861.0,38.4995,38.5761,38.4909,38.5506,168861.0
2020-05-05 10:10:00,45.28,45.3,45.15,45.23,138970.0,38.5591,38.5761,38.4484,38.5165,138970.0
2020-05-05 10:15:00,45.23,45.46,45.23,45.44,133237.0,38.5165,38.7124,38.5165,38.6953,133237.0
2020-05-05 10:20:00,45.44,45.46,45.27,45.31,92724.0,38.6953,38.7124,38.5506,38.5846,92724.0
2020-05-05 10:25:00,45.3,45.34,45.25,45.33,105734.0,38.5761,38.6102,38.5335,38.6016,105734.0
2020-05-05 10:30:00,45.34,45.45,45.31,45.42,120687.0,38.6102,38.7038,38.5846,38.6783,120687.0
2020-05-05 10:35:00,45.43,45.5,45.42,45.48,95620.0,38.6868,38.7464,38.6783,38.7294,95620.0
2020-05-05 10:40:00,45.48,45.5,45.42,45.48,117632.0,38.7294,38.7464,38.6783,38.7294,117632.0
2020-05-05 10:45:00,45.48,45.54,45.41,45.44,111858.0,38.7294,38.7805,38.6698,38.6953,111858.0
2020-05-05 10:50:00,45.44,45.53,45.42,45.51,87004.0,38.6953,38.772,38.6783,38.7549,87004.0
2020-05-05 10:55:00,45.51,45.61,45.5,45.58,79162.0,38.7549,38.8401,38.7464,38.8145,79162.0
2020-05-05 11:00:00,45.58,45.65,45.55,45.64,92806.0,38.8145,38.8741,38.789,38.8656,92806.0
2020-05-05 11:05:00,45.63,45.65,45.58,45.6,95570.0,38.8571,38.8741,38.8145,38.8316,95570.0
2020-05-05 11:10:00,45.61,45.64,45.59,45.64,85193.0,38.8401,38.8656,38.8231,38.8656,85193.0
2020-05-05 11:15:00,45.63,45.67,45.58,45.66,132205.0,38.8571,38.8912,38.8145,38.8827,132205.0
2020-05-05 11:20:00,45.66,45.77,45.64,45.73,176384.0,38.8827,38.9763,38.8656,38.9423,176384.0
2020-05-05 11:25:00,45.73,45.78,45.71,45.73,187404.0,38.9423,38.9849,38.9252,38.9423,187404.0
2020-05-05 11:30:00,45.74,45.8,45.73,45.75,78455.0,38.9508,39.0019,38.9423,38.9593,78455.0
2020-05-05 11:35:00,45.74,45.83,45.74,45.78,99024.0,38.9508,39.0274,38.9508,38.9849,99024.0
2020-05-05 11:40:00,45.78,45.83,45.76,45.79,97254.0,38.9849,39.0274,38.9678,38.9934,97254.0
2020-05-05 11:45:00,45.8,45.83,45.78,45.83,84294.0,39.0019,39.0274,38.9849,39.0274,84294.0
2020-05-05 11:50:00,45.83,45.9,45.82,45.82,148165.0,39.0274,39.087,39.0189,39.0189,148165.0
2020-05-05 11:55:00,45.82,45.89,45.81,45.89,77069.0,39.0189,39.0785,39.0104,39.0785,77069.0
2020-05-05 12:00:00,45.88,45.94,45.88,45.91,118915.0,39.07,39.1211,39.07,39.0956,118915.0
2020-05-05 12:05:00,45.92,45.97,45.9,45.96,102845.0,39.1041,39.1467,39.087,39.1381,102845.0
2020-05-05 12:10:00,45.95,46.0,45.95,46.0,47997.0,39.1296,39.1722,39.1296,39.1722,47997.0
2020-05-05 12:15:00,46.0,46.08,45.99,46.08,210395.0,39.1722,39.2403,39.1637,39.2403,210395.0
2020-05-05 12:20:00,46.09,46.1,45.96,45.98,267519.0,39.2488,39.2574,39.1381,39.1552,267519.0
2020-05-05 12:25:00,45.97,46.06,45.93,45.94,371047.0,39.1467,39.2233,39.1126,39.1211,371047.0
2020-05-05 12:30:00,45.94,45.94,45.85,45.86,70528.0,39.1211,39.1211,39.0445,39.053,70528.0
2020-05-05 12:35:00,45.85,45.88,45.84,45.86,83974.0,39.0445,39.07,39.0359,39.053,83974.0
2020-05-05 12:40:00,45.86,45.9,45.84,45.9,111715.0,39.053,39.087,39.0359,39.087,111715.0
2020-05-05 12:45:00,45.9,45.98,45.9,45.91,73300.0,39.087,39.1552,39.087,39.0956,73300.0
2020-05-05 12:50:00,45.9,45.9,45.77,45.78,149162.0,39.087,39.087,38.9763,38.9849,149162.0
2020-05-05 12:55:00,45.78,45.79,45.74,45.76,142877.0,38.9849,38.9934,38.9508,38.9678,142877.0
2020-05-05 13:00:00,45.76,45.81,45.74,45.75,91655.0,38.9678,39.0104,38.9508,38.9593,91655.0
2020-05-05 13:05:00,45.76,45.83,45.74,45.76,137082.0,38.9678,39.0274,38.9508,38.9678,137082.0
2020-05-05 13:10:00,45.76,45.88,45.75,45.86,86742.0,38.9678,39.07,38.9593,39.053,86742.0
2020-05-05 13:15:00,45.85,45.88,45.83,45.84,58050.0,39.0445,39.07,39.0274,39.0359,58050.0
2020-05-05 13:20:00,45.84,45.9,45.8,45.88,83711.0,39.0359,39.087,39.0019,39.07,83711.0
2020-05-05 13:25:00,45.88,45.95,45.88,45.92,82546.0,39.07,39.1296,39.07,39.1041,82546.0
2020-05-05 13:30:00,45.92,45.94,45.87,45.89,74791.0,39.1041,39.1211,39.0615,39.0785,74791.0
2020-05-05 13:35:00,45.88,45.89,45.85,45.87,43358.0,39.07,39.0785,39.0445,39.0615,43358.0
2020-05-05 13:40:00,45.87,45.92,45.86,45.91,54428.0,39.0615,39.1041,39.053,39.0956,54428.0
2020-05-05 13:45:00,45.9,45.95,45.9,45.9,69683.0,39.087,39.1296,39.087,39.087,69683.0
2020-05-05 13:50:00,45.91,45.95,45.9,45.93,54842.0,39.0956,39.1296,39.087,39.1126,54842.0
2020-05-05 13:55:00,45.94,45.96,45.9,45.93,56059.0,39.1211,39.1381,39.087,39.1126,56059.0
2020-05-05 14:00:00,45.93,46.0,45.92,45.97,70427.0,39.1126,39.1722,39.1041,39.1467,70427.0
2020-05-05 14:05:00,45.97,46.0,45.95,45.99,44670.0,39.1467,39.1722,39.1296,39.1637,44670.0
2020-05-05 14:10:00,45.99,46.06,45.97,46.05,107852.0,39.1637,39.2233,39.1467,39.2148,107852.0
2020-05-05 14:15:00,46.05,46.06,46.0,46.03,110341.0,39.2148,39.2233,39.1722,39.1977,110341.0
2020-05-05 14:20:00,46.04,46.07,46.03,46.05,87261.0,39.2063,39.2318,39.1977,39.2148,87261.0
2020-05-05 14:25:00,46.05,46.1,46.05,46.09,103411.0,39.2148,39.2574,39.2148,39.2488,103411.0
2020-05-05 14:30:00,46.09,46.1,45.97,46.0,124880.0,39.2488,39.2574,39.1467,39.1722,124880.0
2020-05-05 14:35:00,46.0,46.01,45.95,45.98,92513.0,39.1722,39.1807,39.1296,39.1552,92513.0
2020-05-05 14:40:00,45.98,46.01,45.96,45.98,55864.0,39.1552,39.1807,39.1381,39.1552,55864.0
2020-05-05 14:45:00,45.98,46.01,45.96,45.98,88369.0,39.1552,39.1807,39.1381,39.1552,88369.0
2020-05-05 14:50:00,45.98,46.01,45.9,45.91,128553.0,39.1552,39.1807,39.087,39.0956,128553.0
2020-05-05 14:55:00,45.91,45.94,45.89,45.94,115107.0,39.0956,39.1211,39.0785,39.1211,115107.0
2020-05-05 15:00:00,45.94,45.95,45.87,45.91,100432.0,39.1211,39.1296,39.0615,39.0956,100432.0
2020-05-05 15:05:00,45.92,45.98,45.91,45.97,109943.0,39.1041,39.1552,39.0956,39.1467,109943.0
2020-05-05 15:10:00,45.97,45.97,45.9,45.91,76175.0,39.1467,39.1467,39.087,39.0956,76175.0
2020-05-05 15:15:00,45.91,45.92,45.74,45.74,209723.0,39.0956,39.1041,38.9508,38.9508,209723.0
2020-05-05 15:20:00,45.75,45.75,45.66,45.71,162475.0,38.9593,38.9593,38.8827,38.9252,162475.0
2020-05-05 15:25:00,45.71,45.75,45.55,45.61,197332.0,38.9252,38.9593,38.789,38.8401,197332.0
2020-05-05 15:30:00,45.6,45.67,45.53,45.61,342222.0,38.8316,38.8912,38.772,38.8401,342222.0
2020-05-05 15:35:00,45.6,45.61,45.48,45.54,226948.0,38.8316,38.8401,38.7294,38.7805,226948.0
2020-05-05 15:40:00,45.54,45.57,45.46,45.56,159582.0,38.7805,38.806,38.7124,38.7975,159582.0
2020-05-05 15:45:00,45.55,45.56,45.43,45.45,234760.0,38.789,38.7975,38.6868,38.7038,234760.0
2020-05-05 15:50:00,45.45,45.58,45.35,45.46,273541.0,38.7038,38.8145,38.6187,38.7124,273541.0
2020-05-05 15:55:00,45.46,45.49,45.37,45.4,576473.0,38.7124,38.7379,38.6357,38.6613,576473.0
2020-05-06 09:30:00,45.4,45.63,45.4,45.46,487698.0,38.6613,38.8571,38.6613,38.7124,487698.0
2020-05-06 09:35:00,45.47,45.51,45.41,45.45,146526.0,38.7209,38.7549,38.6698,38.7038,146526.0
2020-05-06 09:40:00,45.45,45.45,45.23,45.23,183641.0,38.7038,38.7038,38.5165,38.5165,183641.0
2020-05-06 09:45:00,45.23,45.27,45.2,45.23,122772.0,38.5165,38.5506,38.4909,38.5165,122772.0
2020-05-06 09:50:00,45.22,45.23,45.12,45.12,196580.0,38.508,38.5165,38.4228,38.4228,196580.0
2020-05-06 09:55:00,45.12,45.29,45.1,45.27,175222.0,38.4228,38.5676,38.4058,38.5506,175222.0
2020-05-06 10:00:00,45.28,45.35,45.24,45.26,175259.0,38.5591,38.6187,38.525,38.542,175259.0
2020-05-06 10:05:00,45.25,45.35,45.23,45.34,213362.0,38.5335,38.6187,38.5165,38.6102,213362.0
2020-05-06 10:10:00,45.34,45.36,45.2,45.24,220464.0,38.6102,38.6272,38.4909,38.525,220464.0
2020-05-06 10:15:00,45.25,45.37,45.22,45.36,102494.0,38.5335,38.6357,38.508,38.6272,102494.0
2020-05-06 10:20:00,45.35,45.38,45.3,45.35,111438.0,38.6187,38.6442,38.5761,38.6187,111438.0
2020-05-06 10:25:00,45.36,45.37,45.25,45.28,223519.0,38.6272,38.6357,38.5335,38.5591,223519.0
2020-05-06 10:30:00,45.28,45.3,45.22,45.29,79113.0,38.5591,38.5761,38.508,38.5676,79113.0
2020-05-06 10:35:00,45.29,45.29,45.17,45.19,94455.0,38.5676,38.5676,38.4654,38.4824,94455.0
2020-05-06 10:40:00,45.19,45.38,45.15,45.35,113017.0,38.4824,38.6442,38.4484,38.6187,113017.0
2020-05-06 10:45:00,45.34,45.43,45.34,45.39,98987.0,38.6102,38.6868,38.6102,38.6527,98987.0
2020-05-06 10:50:00,45.39,45.44,45.3,45.31,68514.0,38.6527,38.6953,38.5761,38.5846,68514.0
2020-05-06 10:55:00,45.32,45.36,45.3,45.3,71195.0,38.5931,38.6272,38.5761,38.5761,71195.0
2020-05-06 11:00:00,45.3,45.37,45.27,45.32,111071.0,38.5761,38.6357,38.5506,38.5931,111071.0
2020-05-06 11:05:00,45.32,45.32,45.16,45.2,119368.0,38.5931,38.5931,38.4569,38.4909,119368.0
2020-05-06 11:10:00,45.2,45.22,45.1,45.14,114864.0,38.4909,38.508,38.4058,38.4398,114864.0
2020-05-06 11:15:00,45.13,45.16,45.1,45.12,102309.0,38.4313,38.4569,38.4058,38.4228,102309.0
2020-05-06 11:20:00,45.11,45.12,45.01,45.03,97410.0,38.4143,38.4228,38.3291,38.3462,97410.0
2020-05-06 11:25:00,45.04,45.11,45.01,45.11,73326.0,38.3547,38.4143,38.3291,38.4143,73326.0
2020-05-06 11:30:00,45.11,45.12,45.06,45.06,67178.0,38.4143,38.4228,38.3717,38.3717,67178.0
2020-05-06 11:35:00,45.05,45.14,45.03,45.09,66589.0,38.3632,38.4398,38.3462,38.3973,66589.0
2020-05-06 11:40:00,45.09,45.11,45.02,45.04,104407.0,38.3973,38.4143,38.3377,38.3547,104407.0
2020-05-06 11:45:00,45.05,45.07,45.01,45.02,82478.0,38.3632,38.3802,38.3291,38.3377,82478.0
2020-05-06 11:50:00,45.03,45.03,44.95,44.97,156687.0,38.3462,38.3462,38.2781,38.2951,156687.0
2020-05-06 11:55:00,44.98,45.05,44.97,45.03,60582.0,38.3036,38.3632,38.2951,38.3462,60582.0
2020-05-06 12:00:00,45.02,45.11,44.98,45.11,69322.0,38.3377,38.4143,38.3036,38.4143,69322.0
2020-05-06 12:05:00,45.11,45.11,45.05,45.08,61466.0,38.4143,38.4143,38.3632,38.3888,61466.0
2020-05-06 12:10:00,45.07,45.11,45.05,45.11,61663.0,38.3802,38.4143,38.3632,38.4143,61663.0
2020-05-06 12:15:00,45.11,45.19,45.08,45.14,72559.0,38.4143,38.4824,38.3888,38.4398,72559.0
2020-05-06 12:20:00,45.14,45.14,45.07,45.09,64948.0,38.4398,38.4398,38.3802,38.3973,64948.0
2020-05-06 12:25:00,45.1,45.18,45.06,45.15,74071.0,38.4058,38.4739,38.3717,38.4484,74071.0
2020-05-06 12:30:00,45.16,45.19,45.14,45.14,56840.0,38.4569,38.4824,38.4398,38.4398,56840.0
2020-05-06 12:35:00,45.15,45.16,45.09,45.16,154126.0,38.4484,38.4569,38.3973,38.4569,154126.0
2020-05-06 12:40:00,45.15,45.16,45.09,45.11,81605.0,38.4484,38.4569,38.3973,38.4143,81605.0
2020-05-06 12:45:00,45.11,45.14,45.08,45.12,97473.0,38.4143,38.4398,38.3888,38.4228,97473.0
2020-05-06 12:50:00,45.11,45.16,45.09,45.16,52775.0,38.4143,38.4569,38.3973,38.4569,52775.0
2020-05-06 12:55:00,45.16,45.19,45.12,45.17,113641.0,38.4569,38.4824,38.4228,38.4654,113641.0
2020-05-06 13:00:00,45.18,45.2,45.12,45.12,100087.0,38.4739,38.4909,38.4228,38.4228,100087.0
2020-05-06 13:05:00,45.12,45.15,45.11,45.13,51053.0,38.4228,38.4484,38.4143,38.4313,51053.0
2020-05-06 13:10:00,45.12,45.14,45.1,45.14,63205.0,38.4228,38.4398,38.4058,38.4398,63205.0
2020-05-06 13:15:00,45.14,45.19,45.13,45.18,49621.0,38.4398,38.4824,38.4313,38.4739,49621.0
2020-05-06 13:20:00,45.18,45.2,45.08,45.13,71617.0,38.4739,38.4909,38.3888,38.4313,71617.0
2020-05-06 13:25:00,45.12,45.19,45.09,45.18,49562.0,38.4228,38.4824,38.3973,38.4739,49562.0
2020-05-06 13:30:00,45.18,45.23,45.17,45.21,49690.0,38.4739,38.5165,38.4654,38.4995,49690.0
2020-05-06 13:35:00,45.21,45.22,45.14,45.15,121803.0,38.4995,38.508,38.4398,38.4484,121803.0
2020-05-06 13:40:00,45.14,45.15,45.12,45.15,61972.0,38.4398,38.4484,38.4228,38.4484,61972.0
2020-05-06 13:45:00,45.15,45.18,45.08,45.09,86016.0,38.4484,38.4739,38.3888,38.3973,86016.0
2020-05-06 13:50:00,45.1,45.16,45.09,45.16,66695.0,38.4058,38.4569,38.3973,38.4569,66695.0
2020-05-06 13:55:00,45.16,45.16,45.11,45.11,37560.0,38.4569,38.4569,38.4143,38.4143,37560.0
2020-05-06 14:00:00,45.11,45.11,45.04,45.06,87317.0,38.4143,38.4143,38.3547,38.3717,87317.0
2020-05-06 14:05:00,45.05,45.09,45.03,45.06,58128.0,38.3632,38.3973,38.3462,38.3717,58128.0
2020-05-06 14:10:00,45.06,45.08,45.0,45.02,87729.0,38.3717,38.3888,38.3206,38.3377,87729.0
2020-05-06 14:15:00,45.03,45.05,45.02,45.04,52275.0,38.3462,38.3632,38.3377,38.3547,52275.0
2020-05-06 14:20:00,45.03,45.07,45.02,45.07,48604.0,38.3462,38.3802,38.3377,38.3802,48604.0
2020-05-06 14:25:00,45.06,45.08,45.0,45.0,85058.0,38.3717,38.3888,38.3206,38.3206,85058.0
2020-05-06 14:30:00,45.01,45.09,44.96,45.06,129145.0,38.3291,38.3973,38.2866,38.3717,129145.0
2020-05-06 14:35:00,45.07,45.07,45.0,45.01,71389.0,38.3802,38.3802,38.3206,38.3291,71389.0
2020-05-06 14:40:00,45.01,45.03,44.96,45.0,92055.0,38.3291,38.3462,38.2866,38.3206,92055.0
2020-05-06 14:45:00,45.0,45.04,44.98,45.03,67492.0,38.3206,38.3547,38.3036,38.3462,67492.0
2020-05-06 14:50:00,45.03,45.04,45.0,45.01,56364.0,38.3462,38.3547,38.3206,38.3291,56364.0
2020-05-06 14:55:00,45.01,45.04,44.97,44.97,94342.0,38.3291,38.3547,38.2951,38.2951,94342.0
2020-05-06 15:00:00,44.98,44.99,44.91,44.94,127208.0,38.3036,38.3121,38.244,38.2695,127208.0
2020-05-06 15:05:00,44.94,45.0,44.93,44.98,88109.0,38.2695,38.3206,38.261,38.3036,88109.0
2020-05-06 15:10:00,44.98,45.0,44.93,44.96,85246.0,38.3036,38.3206,38.261,38.2866,85246.0
2020-05-06 15:15:00,44.95,44.98,44.93,44.98,84334.0,38.2781,38.3036,38.261,38.3036,84334.0
2020-05-06 15:20:00,44.98,45.0,44.94,44.95,67975.0,38.3036,38.3206,38.2695,38.2781,67975.0
2020-05-06 15:25:00,44.95,44.97,44.91,44.95,123772.0,38.2781,38.2951,38.244,38.2781,123772.0
2020-05-06 15:30:00,44.95,44.95,44.82,44.82,144175.0,38.2781,38.2781,38.1673,38.1673,144175.0
2020-05-06 15:35:00,44.83,44.88,44.8,44.82,130073.0,38.1759,38.2184,38.1503,38.1673,130073.0
2020-05-06 15:40:00,44.82,44.87,44.73,44.87,206513.0,38.1673,38.2099,38.0907,38.2099,206513.0
2020-05-06 15:45:00,44.87,44.87,44.76,44.77,173818.0,38.2099,38.2099,38.1163,38.1248,173818.0
2020-05-06 15:50:00,44.78,44.89,44.75,44.79,290194.0,38.1333,38.227,38.1077,38.1418,290194.0
2020-05-06 15:55:00,44.79,44.81,44.72,44.75,502510.0,38.1418,38.1588,38.0822,38.1077,502510.0
2020-05-07 09:30:00,45.15,45.24,44.82,44.84,533561.0,38.4484,38.525,38.1673,38.1844,533561.0
2020-05-07 09:35:00,44.85,45.03,44.8,45.02,243497.0,38.1929,38.3462,38.1503,38.3377,243497.0
2020-05-07 09:40:00,45.03,45.09,44.92,44.92,256023.0,38.3462,38.3973,38.2525,38.2525,256023.0
2020-05-07 09:45:00,44.92,44.95,44.8,44.82,219684.0,38.2525,38.2781,38.1503,38.1673,219684.0
2020-05-07 09:50:00,44.82,45.02,44.8,44.97,234958.0,38.1673,38.3377,38.1503,38.2951,234958.0
2020-05-07 09:55:00,44.98,45.01,44.93,44.94,161308.0,38.3036,38.3291,38.261,38.2695,161308.0
2020-05-07 10:00:00,44.93,44.97,44.82,44.82,201253.0,38.261,38.2951,38.1673,38.1673,201253.0
2020-05-07 10:05:00,44.83,44.87,44.8,44.81,214998.0,38.1759,38.2099,38.1503,38.1588,214998.0
2020-05-07 10:10:00,44.81,44.85,44.7,44.73,193668.0,38.1588,38.1929,38.0652,38.0907,193668.0
2020-05-07 10:15:00,44.73,44.8,44.72,44.73,104114.0,38.0907,38.1503,38.0822,38.0907,104114.0
2020-05-07 10:20:00,44.73,44.81,44.72,44.78,131197.0,38.0907,38.1588,38.0822,38.1333,131197.0
2020-05-07 10:25:00,44.78,44.81,44.74,44.76,227710.0,38.1333,38.1588,38.0992,38.1163,227710.0
2020-05-07 10:30:00,44.76,44.85,44.75,44.84,227331.0,38.1163,38.1929,38.1077,38.1844,227331.0
2020-05-07 10:35:00,44.83,44.87,44.78,44.8,156169.0,38.1759,38.2099,38.1333,38.1503,156169.0
2020-05-07 10:40:00,44.8,44.9,44.8,44.87,136266.0,38.1503,38.2355,38.1503,38.2099,136266.0
2020-05-07 10:45:00,44.87,44.88,44.74,44.75,146160.0,38.2099,38.2184,38.0992,38.1077,146160.0
2020-05-07 10:50:00,44.75,44.84,44.72,44.84,135518.0,38.1077,38.1844,38.0822,38.1844,135518.0
2020-05-07 10:55:00,44.84,44.86,44.79,44.82,120396.0,38.1844,38.2014,38.1418,38.1673,120396.0
2020-05-07 11:00:00,44.82,44.85,44.8,44.83,100702.0,38.1673,38.1929,38.1503,38.1759,100702.0
2020-05-07 11:05:00,44.83,44.86,44.8,44.83,99038.0,38.1759,38.2014,38.1503,38.1759,99038.0
2020-05-07 11:10:00,44.83,44.88,44.79,44.83,105358.0,38.1759,38.2184,38.1418,38.1759,105358.0
2020-05-07 11:15:00,44.83,44.88,44.82,44.87,83529.0,38.1759,38.2184,38.1673,38.2099,83529.0
2020-05-07 11:20:00,44.88,44.9,44.84,44.9,101434.0,38.2184,38.2355,38.1844,38.2355,101434.0
2020-05-07 11:25:00,44.9,44.9,44.82,44.86,136784.0,38.2355,38.2355,38.1673,38.2014,136784.0
2020-05-07 11:30:00,44.86,44.9,44.85,44.89,204833.0,38.2014,38.2355,38.1929,38.227,204833.0
2020-05-07 11:35:00,44.88,44.93,44.86,44.86,96748.0,38.2184,38.261,38.2014,38.2014,96748.0
2020-05-07 11:40:00,44.87,45.0,44.86,44.98,186157.0,38.2099,38.3206,38.2014,38.3036,186157.0
2020-05-07 11:45:00,44.98,45.05,44.93,44.94,168044.0,38.3036,38.3632,38.261,38.2695,168044.0
2020-05-07 11:50:00,44.94,45.01,44.94,45.0,114539.0,38.2695,38.3291,38.2695,38.3206,114539.0
2020-05-07 11:55:00,45.0,45.02,44.97,45.0,125894.0,38.3206,38.3377,38.2951,38.3206,125894.0
2020-05-07 12:00:00,45.01,45.07,44.99,45.01,169269.0,38.3291,38.3802,38.3121,38.3291,169269.0
2020-05-07 12:05:00,45.01,45.07,45.0,45.05,76098.0,38.3291,38.3802,38.3206,38.3632,76098.0
2020-05-07 12:10:00,45.04,45.07,45.02,45.03,119629.0,38.3547,38.3802,38.3377,38.3462,119629.0
2020-05-07 12:15:00,45.04,45.07,45.02,45.07,144276.0,38.3547,38.3802,38.3377,38.3802,144276.0
2020-05-07 12:20:00,45.07,45.08,45.02,45.05,84413.0,38.3802,38.3888,38.3377,38.3632,84413.0
2020-05-07 12:25:00,45.05,45.13,45.04,45.07,80990.0,38.3632,38.4313,38.3547,38.3802,80990.0
2020-05-07 12:30:00,45.08,45.12,45.06,45.07,96058.0,38.3888,38.4228,38.3717,38.3802,96058.0
2020-05-07 12:35:00,45.07,45.11,45.06,45.09,90724.0,38.3802,38.4143,38.3717,38.3973,90724.0
2020-05-07 12:40:00,45.09,45.09,45.02,45.02,109720.0,38.3973,38.3973,38.3377,38.3377,109720.0
2020-05-07 12:45:00,45.02,45.07,45.01,45.02,120273.0,38.3377,38.3802,38.3291,38.3377,120273.0
2020-05-07 12:50:00,45.03,45.05,45.01,45.03,94626.0,38.3462,38.3632,38.3291,38.3462,94626.0
2020-05-07 12:55:00,45.03,45.09,45.02,45.09,104273.0,38.3462,38.3973,38.3377,38.3973,104273.0
2020-05-07 13:00:00,45.09,45.13,45.08,45.13,73423.0,38.3973,38.4313,38.3888,38.4313,73423.0
2020-05-07 13:05:00,45.13,45.15,45.1,45.11,94582.0,38.4313,38.4484,38.4058,38.4143,94582.0
2020-05-07 13:10:00,45.11,45.11,45.03,45.04,89900.0,38.4143,38.4143,38.3462,38.3547,89900.0
2020-05-07 13:15:00,45.04,45.06,45.01,45.02,79842.0,38.3547,38.3717,38.3291,38.3377,79842.0
2020-05-07 13:20:00,45.02,45.04,45.0,45.02,84775.0,38.3377,38.3547,38.3206,38.3377,84775.0
2020-05-07 13:25:00,45.01,45.05,45.0,45.02,92156.0,38.3291,38.3632,38.3206,38.3377,92156.0
2020-05-07 13:30:00,45.02,45.04,45.01,45.03,92333.0,38.3377,38.3547,38.3291,38.3462,92333.0
2020-05-07 13:35:00,45.03,45.05,45.01,45.04,78431.0,38.3462,38.3632,38.3291,38.3547,78431.0
2020-05-07 13:40:00,45.04,45.08,45.03,45.08,113849.0,38.3547,38.3888,38.3462,38.3888,113849.0
2020-05-07 13:45:00,45.07,45.1,45.05,45.05,71162.0,38.3802,38.4058,38.3632,38.3632,71162.0
2020-05-07 13:50:00,45.05,45.07,44.9,44.91,190189.0,38.3632,38.3802,38.2355,38.244,190189.0
2020-05-07 13:55:00,44.91,44.93,44.87,44.93,246043.0,38.244,38.261,38.2099,38.261,246043.0
2020-05-07 14:00:00,44.93,44.98,44.92,44.94,296352.0,38.261,38.3036,38.2525,38.2695,296352.0
2020-05-07 14:05:00,44.93,44.96,44.92,44.95,102802.0,38.261,38.2866,38.2525,38.2781,102802.0
2020-05-07 14:10:00,44.96,45.0,44.95,44.96,134520.0,38.2866,38.3206,38.2781,38.2866,134520.0
2020-05-07 14:15:00,44.96,44.96,44.91,44.92,130096.0,38.2866,38.2866,38.244,38.2525,130096.0
2020-05-07 14:20:00,44.91,44.92,44.83,44.84,163365.0,38.244,38.2525,38.1759,38.1844,163365.0
2020-05-07 14:25:00,44.84,44.91,44.81,44.87,147458.0,38.1844,38.244,38.1588,38.2099,147458.0
2020-05-07 14:30:00,44.87,44.91,44.85,44.85,93529.0,38.2099,38.244,38.1929,38.1929,93529.0
2020-05-07 14:35:00,44.85,44.87,44.82,44.85,111012.0,38.1929,38.2099,38.1673,38.1929,111012.0
2020-05-07 14:40:00,44.86,44.86,44.76,44.77,125864.0,38.2014,38.2014,38.1163,38.1248,125864.0
2020-05-07 14:45:00,44.76,44.77,44.68,44.7,229526.0,38.1163,38.1248,38.0481,38.0652,229526.0
2020-05-07 14:50:00,44.7,44.76,44.66,44.73,208463.0,38.0652,38.1163,38.0311,38.0907,208463.0
2020-05-07 14:55:00,44.73,44.85,44.73,44.78,172182.0,38.0907,38.1929,38.0907,38.1333,172182.0
2020-05-07 15:00:00,44.77,44.77,44.67,44.75,170377.0,38.1248,38.1248,38.0396,38.1077,170377.0
2020-05-07 15:05:00,44.75,44.85,44.75,44.8,128940.0,38.1077,38.1929,38.1077,38.1503,128940.0
2020-05-07 15:10:00,44.79,44.8,44.73,44.73,121224.0,38.1418,38.1503,38.0907,38.0907,121224.0
2020-05-07 15:15:00,44.73,44.75,44.65,44.73,116727.0,38.0907,38.1077,38.0226,38.0907,116727.0
2020-05-07 15:20:00,44.73,44.76,44.71,44.73,114431.0,38.0907,38.1163,38.0737,38.0907,114431.0
2020-05-07 15:25:00,44.74,44.8,44.73,44.76,79707.0,38.0992,38.1503,38.0907,38.1163,79707.0
2020-05-07 15:30:00,44.76,44.77,44.65,44.69,247644.0,38.1163,38.1248,38.0226,38.0566,247644.0
2020-05-07 15:35:00,44.69,44.73,44.63,44.64,189911.0,38.0566,38.0907,38.0055,38.0141,189911.0
2020-05-07 15:40:00,44.64,44.66,44.6,44.61,294495.0,38.0141,38.0311,37.98,37.9885,294495.0
2020-05-07 15:45:00,44.62,44.72,44.61,44.63,249562.0,37.997,38.0822,37.9885,38.0055,249562.0
2020-05-07 15:50:00,44.63,44.67,44.53,44.58,568769.0,38.0055,38.0396,37.9204,37.963,568769.0
2020-05-07 15:55:00,44.58,44.6,44.5,44.6,646684.0,37.963,37.98,37.8948,37.98,646684.0
2020-05-08 09:30:00,45.08,45.15,44.88,45.04,572577.0,38.3888,38.4484,38.2184,38.3547,572577.0
2020-05-08 09:35:00,45.04,45.19,45.01,45.17,150330.0,38.3547,38.4824,38.3291,38.4654,150330.0
2020-05-08 09:40:00,45.16,45.39,45.16,45.36,208533.0,38.4569,38.6527,38.4569,38.6272,208533.0
2020-05-08 09:45:00,45.36,45.47,45.35,45.46,162214.0,38.6272,38.7209,38.6187,38.7124,162214.0
2020-05-08 09:50:00,45.45,45.46,45.33,45.4,222737.0,38.7038,38.7124,38.6016,38.6613,222737.0
2020-05-08 09:55:00,45.4,45.47,45.39,45.42,150924.0,38.6613,38.7209,38.6527,38.6783,150924.0
2020-05-08 10:00:00,45.42,45.61,45.41,45.59,222414.0,38.6783,38.8401,38.6698,38.8231,222414.0
2020-05-08 10:05:00,45.58,45.72,45.58,45.66,190652.0,38.8145,38.9338,38.8145,38.8827,190652.0
2020-05-08 10:10:00,45.67,45.72,45.64,45.69,130026.0,38.8912,38.9338,38.8656,38.9082,130026.0
2020-05-08 10:15:00,45.68,45.76,45.62,45.75,155732.0,38.8997,38.9678,38.8486,38.9593,155732.0
2020-05-08 10:20:00,45.75,45.8,45.72,45.79,155167.0,38.9593,39.0019,38.9338,38.9934,155167.0
2020-05-08 10:25:00,45.79,45.86,45.73,45.82,131230.0,38.9934,39.053,38.9423,39.0189,131230.0
2020-05-08 10:30:00,45.82,45.84,45.77,45.83,89406.0,39.0189,39.0359,38.9763,39.0274,89406.0
2020-05-08 10:35:00,45.83,45.94,45.82,45.93,174672.0,39.0274,39.1211,39.0189,39.1126,174672.0
2020-05-08 10:40:00,45.94,45.95,45.75,45.76,149170.0,39.1211,39.1296,38.9593,38.9678,149170.0
2020-05-08 10:45:00,45.76,45.86,45.76,45.84,106454.0,38.9678,39.053,38.9678,39.0359,106454.0
2020-05-08 10:50:00,45.86,45.88,45.81,45.83,95696.0,39.053,39.07,39.0104,39.0274,95696.0
2020-05-08 10:55:00,45.83,45.87,45.81,45.86,75924.0,39.0274,39.0615,39.0104,39.053,75924.0
2020-05-08 11:00:00,45.86,45.89,45.83,45.88,101094.0,39.053,39.0785,39.0274,39.07,101094.0
2020-05-08 11:05:00,45.88,45.92,45.84,45.84,113441.0,39.07,39.1041,39.0359,39.0359,113441.0
2020-05-08 11:10:00,45.85,45.86,45.71,45.72,91130.0,39.0445,39.053,38.9252,38.9338,91130.0
2020-05-08 11:15:00,45.71,45.81,45.7,45.8,102394.0,38.9252,39.0104,38.9167,39.0019,102394.0
2020-05-08 11:20:00,45.8,45.87,45.75,45.87,133377.0,39.0019,39.0615,38.9593,39.0615,133377.0
2020-05-08 11:25:00,45.88,45.92,45.85,45.87,155411.0,39.07,39.1041,39.0445,39.0615,155411.0
2020-05-08 11:30:00,45.87,45.94,45.86,45.94,103543.0,39.0615,39.1211,39.053,39.1211,103543.0
2020-05-08 11:35:00,45.93,45.95,45.9,45.93,128370.0,39.1126,39.1296,39.087,39.1126,128370.0
2020-05-08 11:40:00,45.93,45.95,45.9,45.95,47140.0,39.1126,39.1296,39.087,39.1296,47140.0
2020-05-08 11:45:00,45.94,45.99,45.94,45.98,131237.0,39.1211,39.1637,39.1211,39.1552,131237.0
2020-05-08 11:50:00,45.98,45.99,45.96,45.98,142120.0,39.1552,39.1637,39.1381,39.1552,142120.0
2020-05-08 11:55:00,45.98,46.03,45.97,45.98,108899.0,39.1552,39.1977,39.1467,39.1552,108899.0
2020-05-08 12:00:00,45.98,46.03,45.97,46.03,62875.0,39.1552,39.1977,39.1467,39.1977,62875.0
2020-05-08 12:05:00,46.03,46.09,46.0,46.05,80875.0,39.1977,39.2488,39.1722,39.2148,80875.0
2020-05-08 12:10:00,46.06,46.08,46.01,46.05,91941.0,39.2233,39.2403,39.1807,39.2148,91941.0
2020-05-08 12:15:00,46.06,46.07,46.02,46.04,84048.0,39.2233,39.2318,39.1892,39.2063,84048.0
2020-05-08 12:20:00,46.04,46.12,46.02,46.11,219807.0,39.2063,39.2744,39.1892,39.2659,219807.0
2020-05-08 12:25:00,46.1,46.15,46.09,46.12,153249.0,39.2574,39.2999,39.2488,39.2744,153249.0
2020-05-08 12:30:00,46.11,46.12,46.07,46.08,89392.0,39.2659,39.2744,39.2318,39.2403,89392.0
2020-05-08 12:35:00,46.08,46.08,46.04,46.07,71815.0,39.2403,39.2403,39.2063,39.2318,71815.0
2020-05-08 12:40:00,46.07,46.14,46.06,46.13,91075.0,39.2318,39.2914,39.2233,39.2829,91075.0
2020-05-08 12:45:00,46.13,46.13,46.05,46.07,133535.0,39.2829,39.2829,39.2148,39.2318,133535.0
2020-05-08 12:50:00,46.07,46.11,46.06,46.09,60365.0,39.2318,39.2659,39.2233,39.2488,60365.0
2020-05-08 12:55:00,46.09,46.12,46.08,46.11,80442.0,39.2488,39.2744,39.2403,39.2659,80442.0
2020-05-08 13:00:00,46.11,46.12,46.08,46.1,70621.0,39.2659,39.2744,39.2403,39.2574,70621.0
2020-05-08 13:05:00,46.09,46.1,45.9,45.96,134622.0,39.2488,39.2574,39.087,39.1381,134622.0
2020-05-08 13:10:00,45.96,46.0,45.94,45.99,72915.0,39.1381,39.1722,39.1211,39.1637,72915.0
2020-05-08 13:15:00,45.99,46.02,45.96,46.02,51744.0,39.1637,39.1892,39.1381,39.1892,51744.0
2020-05-08 13:20:00,46.02,46.03,45.98,45.98,53863.0,39.1892,39.1977,39.1552,39.1552,53863.0
2020-05-08 13:25:00,45.99,46.0,45.96,45.98,61698.0,39.1637,39.1722,39.1381,39.1552,61698.0
2020-05-08 13:30:00,45.98,45.99,45.93,45.98,80832.0,39.1552,39.1637,39.1126,39.1552,80832.0
2020-05-08 13:35:00,45.98,45.98,45.92,45.93,83415.0,39.1552,39.1552,39.1041,39.1126,83415.0
2020-05-08 13:40:00,45.93,45.98,45.92,45.97,110070.0,39.1126,39.1552,39.1041,39.1467,110070.0
2020-05-08 13:45:00,45.97,46.02,45.9,45.9,84021.0,39.1467,39.1892,39.087,39.087,84021.0
2020-05-08 13:50:00,45.91,45.91,45.86,45.91,132495.0,39.0956,39.0956,39.053,39.0956,132495.0
2020-05-08 13:55:00,45.9,45.92,45.86,45.88,81591.0,39.087,39.1041,39.053,39.07,81591.0
2020-05-08 14:00:00,45.88,45.89,45.86,45.89,73036.0,39.07,39.0785,39.053,39.0785,73036.0
2020-05-08 14:05:00,45.89,45.98,45.89,45.94,103405.0,39.0785,39.1552,39.0785,39.1211,103405.0
2020-05-08 14:10:00,45.93,45.94,45.9,45.94,76359.0,39.1126,39.1211,39.087,39.1211,76359.0
2020-05-08 14:15:00,45.94,46.02,45.92,46.02,83189.0,39.1211,39.1892,39.1041,39.1892,83189.0
2020-05-08 14:20:00,46.02,46.05,46.0,46.03,91836.0,39.1892,39.2148,39.1722,39.1977,91836.0
2020-05-08 14:25:00,46.02,46.05,46.0,46.02,67611.0,39.1892,39.2148,39.1722,39.1892,67611.0
2020-05-08 14:30:00,46.03,46.05,45.98,46.0,66046.0,39.1977,39.2148,39.1552,39.1722,66046.0
2020-05-08 14:35:00,46.0,46.02,45.96,45.98,99846.0,39.1722,39.1892,39.1381,39.1552,99846.0
2020-05-08 14:40:00,45.97,45.97,45.9,45.94,97198.0,39.1467,39.1467,39.087,39.1211,97198.0
2020-05-08 14:45:00,45.94,46.07,45.93,46.05,99743.0,39.1211,39.2318,39.1126,39.2148,99743.0
2020-05-08 14:50:00,46.05,46.09,46.0,46.03,90712.0,39.2148,39.2488,39.1722,39.1977,90712.0
2020-05-08 14:55:00,46.03,46.09,46.02,46.06,101355.0,39.1977,39.2488,39.1892,39.2233,101355.0
2020-05-08 15:00:00,46.06,46.13,46.06,46.12,117923.0,39.2233,39.2829,39.2233,39.2744,117923.0
2020-05-08 15:05:00,46.13,46.13,46.06,46.07,194400.0,39.2829,39.2829,39.2233,39.2318,194400.0
2020-05-08 15:10:00,46.07,46.08,45.98,46.02,162199.0,39.2318,39.2403,39.1552,39.1892,162199.0
2020-05-08 15:15:00,46.02,46.04,45.99,46.03,109367.0,39.1892,39.2063,39.1637,39.1977,109367.0
2020-05-08 15:20:00,46.01,46.08,45.99,46.08,118057.0,39.1807,39.2403,39.1637,39.2403,118057.0
2020-05-08 15:25:00,46.08,46.09,46.01,46.03,150947.0,39.2403,39.2488,39.1807,39.1977,150947.0
2020-05-08 15:30:00,46.03,46.12,46.02,46.09,186860.0,39.1977,39.2744,39.1892,39.2488,186860.0
2020-05-08 15:35:00,46.09,46.11,46.07,46.11,160372.0,39.2488,39.2659,39.2318,39.2659,160372.0
2020-05-08 15:40:00,46.11,46.15,46.1,46.13,231587.0,39.2659,39.2999,39.2574,39.2829,231587.0
2020-05-08 15:45:00,46.12,46.15,46.05,46.12,272883.0,39.2744,39.2999,39.2148,39.2744,272883.0
2020-05-08 15:50:00,46.11,46.22,46.09,46.16,489569.0,39.2659,39.3595,39.2488,39.3084,489569.0
2020-05-08 15:55:00,46.17,46.18,46.06,46.1,688365.0,39.317,39.3255,39.2233,39.2574,688365.0
2020-05-11 09:30:00,45.69,45.87,45.57,45.62,623922.0,38.9082,39.0615,38.806,38.8486,623922.0
2020-05-11 09:35:00,45.65,45.83,45.65,45.81,130559.0,38.8741,39.0274,38.8741,39.0104,130559.0
2020-05-11 09:40:00,45.82,45.88,45.78,45.82,148046.0,39.0189,39.07,38.9849,39.0189,148046.0
2020-05-11 09:45:00,45.82,45.85,45.66,45.72,154714.0,39.0189,39.0445,38.8827,38.9338,154714.0
2020-05-11 09:50:00,45.73,45.74,45.56,45.6,128124.0,38.9423,38.9508,38.7975,38.8316,128124.0
2020-05-11 09:55:00,45.59,45.64,45.53,45.61,100510.0,38.8231,38.8656,38.772,38.8401,100510.0
2020-05-11 10:00:00,45.61,45.7,45.57,45.67,98282.0,38.8401,38.9167,38.806,38.8912,98282.0
2020-05-11 10:05:00,45.67,45.71,45.62,45.65,88022.0,38.8912,38.9252,38.8486,38.8741,88022.0
2020-05-11 10:10:00,45.64,45.69,45.56,45.57,59121.0,38.8656,38.9082,38.7975,38.806,59121.0
2020-05-11 10:15:00,45.56,45.59,45.52,45.53,83963.0,38.7975,38.8231,38.7634,38.772,83963.0
2020-05-11 10:20:00,45.53,45.63,45.52,45.58,127624.0,38.772,38.8571,38.7634,38.8145,127624.0
2020-05-11 10:25:00,45.58,45.63,45.54,45.58,60031.0,38.8145,38.8571,38.7805,38.8145,60031.0
2020-05-11 10:30:00,45.57,45.7,45.55,45.7,84289.0,38.806,38.9167,38.789,38.9167,84289.0
2020-05-11 10:35:00,45.7,45.7,45.54,45.62,114145.0,38.9167,38.9167,38.7805,38.8486,114145.0
2020-05-11 10:40:00,45.62,45.65,45.59,45.61,68648.0,38.8486,38.8741,38.8231,38.8401,68648.0
2020-05-11 10:45:00,45.61,45.7,45.58,45.7,110812.0,38.8401,38.9167,38.8145,38.9167,110812.0
2020-05-11 10:50:00,45.69,45.69,45.62,45.62,102672.0,38.9082,38.9082,38.8486,38.8486,102672.0
2020-05-11 10:55:00,45.63,45.64,45.57,45.61,122975.0,38.8571,38.8656,38.806,38.8401,122975.0
2020-05-11 11:00:00,45.62,45.67,45.61,45.66,72057.0,38.8486,38.8912,38.8401,38.8827,72057.0
2020-05-11 11:05:00,45.66,45.74,45.64,45.7,95929.0,38.8827,38.9508,38.8656,38.9167,95929.0
2020-05-11 11:10:00,45.7,45.72,45.64,45.68,81368.0,38.9167,38.9338,38.8656,38.8997,81368.0
2020-05-11 11:15:00,45.68,45.74,45.66,45.74,56812.0,38.8997,38.9508,38.8827,38.9508,56812.0
2020-05-11 11:20:00,45.73,45.78,45.72,45.75,72513.0,38.9423,38.9849,38.9338,38.9593,72513.0
2020-05-11 11:25:00,45.74,45.8,45.72,45.77,81561.0,38.9508,39.0019,38.9338,38.9763,81561.0
2020-05-11 11:30:00,45.77,45.86,45.75,45.86,66281.0,38.9763,39.053,38.9593,39.053,66281.0
2020-05-11 11:35:00,45.86,45.9,45.83,45.87,97005.0,39.053,39.087,39.0274,39.0615,97005.0
2020-05-11 11:40:00,45.88,45.89,45.83,45.89,67799.0,39.07,39.0785,39.0274,39.0785,67799.0
2020-05-11 11:45:00,45.88,45.9,45.86,45.9,49270.0,39.07,39.087,39.053,39.087,49270.0
2020-05-11 11:50:00,45.9,45.9,45.84,45.86,75368.0,39.087,39.087,39.0359,39.053,75368.0
2020-05-11 11:55:00,45.87,45.88,45.84,45.87,52535.0,39.0615,39.07,39.0359,39.0615,52535.0
2020-05-11 12:00:00,45.88,45.91,45.83,45.89,88027.0,39.07,39.0956,39.0274,39.0785,88027.0
2020-05-11 12:05:00,45.89,45.89,45.84,45.87,57101.0,39.0785,39.0785,39.0359,39.0615,57101.0
2020-05-11 12:10:00,45.87,45.87,45.83,45.84,41726.0,39.0615,39.0615,39.0274,39.0359,41726.0
2020-05-11 12:15:00,45.84,45.89,45.84,45.89,72982.0,39.0359,39.0785,39.0359,39.0785,72982.0
2020-05-11 12:20:00,45.89,46.0,45.88,46.0,62197.0,39.0785,39.1722,39.07,39.1722,62197.0
2020-05-11 12:25:00,45.99,46.0,45.97,46.0,56049.0,39.1637,39.1722,39.1467,39.1722,56049.0
2020-05-11 12:30:00,46.0,46.07,45.99,46.05,85408.0,39.1722,39.2318,39.1637,39.2148,85408.0
2020-05-11 12:35:00,46.05,46.1,46.04,46.08,81647.0,39.2148,39.2574,39.2063,39.2403,81647.0
2020-05-11 12:40:00,46.09,46.09,46.04,46.07,76984.0,39.2488,39.2488,39.2063,39.2318,76984.0
2020-05-11 12:45:00,46.07,46.11,46.04,46.05,111885.0,39.2318,39.2659,39.2063,39.2148,111885.0
2020-05-11 12:50:00,46.06,46.09,46.02,46.09,65011.0,39.2233,39.2488,39.1892,39.2488,65011.0
2020-05-11 12:55:00,46.1,46.11,46.03,46.04,57660.0,39.2574,39.2659,39.1977,39.2063,57660.0
2020-05-11 13:00:00,46.04,46.05,45.97,46.03,55282.0,39.2063,39.2148,39.1467,39.1977,55282.0
2020-05-11 13:05:00,46.03,46.1,46.02,46.1,48319.0,39.1977,39.2574,39.1892,39.2574,48319.0
2020-05-11 13:10:00,46.09,46.1,46.04,46.05,40131.0,39.2488,39.2574,39.2063,39.2148,40131.0
2020-05-11 13:15:00,46.05,46.08,46.02,46.08,56779.0,39.2148,39.2403,39.1892,39.2403,56779.0
2020-05-11 13:20:00,46.08,46.1,46.06,46.07,60014.0,39.2403,39.2574,39.2233,39.2318,60014.0
2020-05-11 13:25:00,46.07,46.11,46.06,46.09,41946.0,39.2318,39.2659,39.2233,39.2488,41946.0
2020-05-11 13:30:00,46.09,46.1,46.05,46.07,57987.0,39.2488,39.2574,39.2148,39.2318,57987.0
2020-05-11 13:35:00,46.07,46.08,46.05,46.07,59192.0,39.2318,39.2403,39.2148,39.2318,59192.0
2020-05-11 13:40:00,46.06,46.07,45.97,45.97,83630.0,39.2233,39.2318,39.1467,39.1467,83630.0
2020-05-11 13:45:00,45.98,45.98,45.9,45.91,61348.0,39.1552,39.1552,39.087,39.0956,61348.0
2020-05-11 13:50:00,45.92,45.94,45.88,45.92,72868.0,39.1041,39.1211,39.07,39.1041,72868.0
2020-05-11 13:55:00,45.92,45.92,45.85,45.87,56406.0,39.1041,39.1041,39.0445,39.0615,56406.0
2020-05-11 14:00:00,45.87,45.91,45.75,45.77,90955.0,39.0615,39.0956,38.9593,38.9763,90955.0
2020-05-11 14:05:00,45.77,45.82,45.74,45.81,56658.0,38.9763,39.0189,38.9508,39.0104,56658.0
2020-05-11 14:10:00,45.81,45.82,45.74,45.77,54990.0,39.0104,39.0189,38.9508,38.9763,54990.0
2020-05-11 14:15:00,45.77,45.78,45.73,45.76,57142.0,38.9763,38.9849,38.9423,38.9678,57142.0
2020-05-11 14:20:00,45.76,45.78,45.75,45.77,79694.0,38.9678,38.9849,38.9593,38.9763,79694.0
2020-05-11 14:25:00,45.77,45.77,45.66,45.68,115255.0,38.9763,38.9763,38.8827,38.8997,115255.0
2020-05-11 14:30:00,45.69,45.77,45.68,45.75,78526.0,38.9082,38.9763,38.8997,38.9593,78526.0
2020-05-11 14:35:00,45.75,45.8,45.74,45.8,66958.0,38.9593,39.0019,38.9508,39.0019,66958.0
2020-05-11 14:40:00,45.8,45.95,45.71,45.75,179914.0,39.0019,39.1296,38.9252,38.9593,179914.0
2020-05-11 14:45:00,45.75,45.78,45.74,45.77,91133.0,38.9593,38.9849,38.9508,38.9763,91133.0
2020-05-11 14:50:00,45.78,45.8,45.74,45.8,117396.0,38.9849,39.0019,38.9508,39.0019,117396.0
2020-05-11 14:55:00,45.8,45.83,45.75,45.77,131798.0,39.0019,39.0274,38.9593,38.9763,131798.0
2020-05-11 15:00:00,45.78,45.79,45.75,45.76,109669.0,38.9849,38.9934,38.9593,38.9678,109669.0
2020-05-11 15:05:00,45.76,45.77,45.73,45.76,93783.0,38.9678,38.9763,38.9423,38.9678,93783.0
2020-05-11 15:10:00,45.77,45.78,45.7,45.71,156268.0,38.9763,38.9849,38.9167,38.9252,156268.0
2020-05-11 15:15:00,45.7,45.71,45.65,45.66,119827.0,38.9167,38.9252,38.8741,38.8827,119827.0
2020-05-11 15:20:00,45.66,45.69,45.6,45.62,98754.0,38.8827,38.9082,38.8316,38.8486,98754.0
2020-05-11 15:25:00,45.63,45.63,45.56,45.61,104105.0,38.8571,38.8571,38.7975,38.8401,104105.0
2020-05-11 15:30:00,45.61,45.64,45.56,45.59,145194.0,38.8401,38.8656,38.7975,38.8231,145194.0
2020-05-11 15:35:00,45.59,45.65,45.58,45.58,151055.0,38.8231,38.8741,38.8145,38.8145,151055.0
2020-05-11 15:40:00,45.59,45.64,45.57,45.62,197904.0,38.8231,38.8656,38.806,38.8486,197904.0
2020-05-11 15:45:00,45.62,45.66,45.59,45.61,198372.0,38.8486,38.8827,38.8231,38.8401,198372.0
2020-05-11 15:50:00,45.61,45.64,45.57,45.64,305427.0,38.8401,38.8656,38.806,38.8656,305427.0
2020-05-11 15:55:00,45.64,45.68,45.54,45.54,551159.0,38.8656,38.8997,38.7805,38.7805,551159.0
2020-05-12 09:30:00,45.6,45.85,45.6,45.68,514030.0,38.8316,39.0445,38.8316,38.8997,514030.0
2020-05-12 09:35:00,45.69,45.8,45.61,45.79,139874.0,38.9082,39.0019,38.8401,38.9934,139874.0
2020-05-12 09:40:00,45.79,45.8,45.71,45.72,172507.0,38.9934,39.0019,38.9252,38.9338,172507.0
2020-05-12 09:45:00,45.72,45.74,45.56,45.59,174894.0,38.9338,38.9508,38.7975,38.8231,174894.0
2020-05-12 09:50:00,45.59,45.65,45.56,45.65,122384.0,38.8231,38.8741,38.7975,38.8741,122384.0
2020-05-12 09:55:00,45.66,45.8,45.59,45.78,257689.0,38.8827,39.0019,38.8231,38.9849,257689.0
2020-05-12 10:00:00,45.77,45.8,45.58,45.64,160136.0,38.9763,39.0019,38.8145,38.8656,160136.0
2020-05-12 10:05:00,45.64,45.64,45.56,45.61,92837.0,38.8656,38.8656,38.7975,38.8401,92837.0
2020-05-12 10:10:00,45.61,45.63,45.56,45.62,98109.0,38.8401,38.8571,38.7975,38.8486,98109.0
2020-05-12 10:15:00,45.62,45.66,45.57,45.59,89120.0,38.8486,38.8827,38.806,38.8231,89120.0
2020-05-12 10:20:00,45.6,45.62,45.55,45.58,89841.0,38.8316,38.8486,38.789,38.8145,89841.0
2020-05-12 10:25:00,45.58,45.59,45.5,45.52,111043.0,38.8145,38.8231,38.7464,38.7634,111043.0
2020-05-12 10:30:00,45.53,45.56,45.51,45.53,102484.0,38.772,38.7975,38.7549,38.772,102484.0
2020-05-12 10:35:00,45.53,45.54,45.5,45.51,80391.0,38.772,38.7805,38.7464,38.7549,80391.0
2020-05-12 10:40:00,45.51,45.52,45.38,45.44,164633.0,38.7549,38.7634,38.6442,38.6953,164633.0
2020-05-12 10:45:00,45.44,45.47,45.31,45.34,78078.0,38.6953,38.7209,38.5846,38.6102,78078.0
2020-05-12 10:50:00,45.35,45.46,45.34,45.46,61750.0,38.6187,38.7124,38.6102,38.7124,61750.0
2020-05-12 10:55:00,45.46,45.56,45.43,45.55,90951.0,38.7124,38.7975,38.6868,38.789,90951.0
2020-05-12 11:00:00,45.55,45.57,45.44,45.48,142400.0,38.789,38.806,38.6953,38.7294,142400.0
2020-05-12 11:05:00,45.48,45.57,45.43,45.57,100374.0,38.7294,38.806,38.6868,38.806,100374.0
2020-05-12 11:10:00,45.57,45.58,45.49,45.49,67779.0,38.806,38.8145,38.7379,38.7379,67779.0
2020-05-12 11:15:00,45.49,45.52,45.48,45.51,96225.0,38.7379,38.7634,38.7294,38.7549,96225.0
2020-05-12 11:20:00,45.51,45.6,45.49,45.57,86342.0,38.7549,38.8316,38.7379,38.806,86342.0
2020-05-12 11:25:00,45.57,45.61,45.55,45.57,94897.0,38.806,38.8401,38.789,38.806,94897.0
2020-05-12 11:30:00,45.57,45.62,45.5,45.52,84990.0,38.806,38.8486,38.7464,38.7634,84990.0
2020-05-12 11:35:00,45.52,45.54,45.46,45.48,88209.0,38.7634,38.7805,38.7124,38.7294,88209.0
2020-05-12 11:40:00,45.48,45.5,45.41,45.44,68416.0,38.7294,38.7464,38.6698,38.6953,68416.0
2020-05-12 11:45:00,45.44,45.44,45.38,45.4,72144.0,38.6953,38.6953,38.6442,38.6613,72144.0
2020-05-12 11:50:00,45.41,45.44,45.38,45.39,47512.0,38.6698,38.6953,38.6442,38.6527,47512.0
2020-05-12 11:55:00,45.39,45.43,45.38,45.39,56595.0,38.6527,38.6868,38.6442,38.6527,56595.0
2020-05-12 12:00:00,45.38,45.38,45.27,45.31,127607.0,38.6442,38.6442,38.5506,38.5846,127607.0
2020-05-12 12:05:00,45.3,45.31,45.25,45.29,107702.0,38.5761,38.5846,38.5335,38.5676,107702.0
2020-05-12 12:10:00,45.29,45.33,45.21,45.27,144665.0,38.5676,38.6016,38.4995,38.5506,144665.0
2020-05-12 12:15:00,45.27,45.27,45.19,45.23,86446.0,38.5506,38.5506,38.4824,38.5165,86446.0
2020-05-12 12:20:00,45.23,45.24,45.17,45.2,184685.0,38.5165,38.525,38.4654,38.4909,184685.0
2020-05-12 12:25:00,45.19,45.22,45.18,45.19,73618.0,38.4824,38.508,38.4739,38.4824,73618.0
2020-05-12 12:30:00,45.18,45.26,45.17,45.18,88542.0,38.4739,38.542,38.4654,38.4739,88542.0
2020-05-12 12:35:00,45.18,45.19,45.12,45.14,116700.0,38.4739,38.4824,38.4228,38.4398,116700.0
2020-05-12 12:40:00,45.15,45.15,45.08,45.08,102989.0,38.4484,38.4484,38.3888,38.3888,102989.0
2020-05-12 12:45:00,45.08,45.13,45.02,45.04,133982.0,38.3888,38.4313,38.3377,38.3547,133982.0
2020-05-12 12:50:00,45.04,45.2,44.97,45.2,365671.0,38.3547,38.4909,38.2951,38.4909,365671.0
2020-05-12 12:55:00,45.2,45.32,45.19,45.32,154799.0,38.4909,38.5931,38.4824,38.5931,154799.0
2020-05-12 13:00:00,45.31,45.33,45.2,45.23,146000.0,38.5846,38.6016,38.4909,38.5165,146000.0
2020-05-12 13:05:00,45.23,45.29,45.22,45.25,84931.0,38.5165,38.5676,38.508,38.5335,84931.0
2020-05-12 13:10:00,45.24,45.25,45.12,45.12,83734.0,38.525,38.5335,38.4228,38.4228,83734.0
2020-05-12 13:15:00,45.12,45.14,45.07,45.09,85768.0,38.4228,38.4398,38.3802,38.3973,85768.0
2020-05-12 13:20:00,45.09,45.13,45.04,45.07,72130.0,38.3973,38.4313,38.3547,38.3802,72130.0
2020-05-12 13:25:00,45.07,45.12,45.05,45.1,66593.0,38.3802,38.4228,38.3632,38.4058,66593.0
2020-05-12 13:30:00,45.11,45.16,45.09,45.12,57778.0,38.4143,38.4569,38.3973,38.4228,57778.0
2020-05-12 13:35:00,45.12,45.16,45.1,45.15,60486.0,38.4228,38.4569,38.4058,38.4484,60486.0
2020-05-12 13:40:00,45.15,45.16,45.09,45.1,38168.0,38.4484,38.4569,38.3973,38.4058,38168.0
2020-05-12 13:45:00,45.1,45.14,45.1,45.13,40752.0,38.4058,38.4398,38.4058,38.4313,40752.0
2020-05-12 13:50:00,45.13,45.15,45.11,45.15,41065.0,38.4313,38.4484,38.4143,38.4484,41065.0
2020-05-12 13:55:00,45.14,45.18,45.13,45.15,37690.0,38.4398,38.4739,38.4313,38.4484,37690.0
2020-05-12 14:00:00,45.15,45.19,45.14,45.16,44032.0,38.4484,38.4824,38.4398,38.4569,44032.0
2020-05-12 14:05:00,45.17,45.18,45.11,45.12,51808.0,38.4654,38.4739,38.4143,38.4228,51808.0
2020-05-12 14:10:00,45.12,45.13,45.06,45.08,61570.0,38.4228,38.4313,38.3717,38.3888,61570.0
2020-05-12 14:15:00,45.08,45.1,45.01,45.04,72854.0,38.3888,38.4058,38.3291,38.3547,72854.0
2020-05-12 14:20:00,45.03,45.1,45.03,45.09,57192.0,38.3462,38.4058,38.3462,38.3973,57192.0
2020-05-12 14:25:00,45.1,45.11,45.07,45.09,66417.0,38.4058,38.4143,38.3802,38.3973,66417.0
2020-05-12 14:30:00,45.09,45.1,45.04,45.09,57269.0,38.3973,38.4058,38.3547,38.3973,57269.0
2020-05-12 14:35:00,45.1,45.13,45.05,45.11,163113.0,38.4058,38.4313,38.3632,38.4143,163113.0
2020-05-12 14:40:00,45.1,45.14,45.02,45.11,99082.0,38.4058,38.4398,38.3377,38.4143,99082.0
2020-05-12 14:45:00,45.12,45.16,45.09,45.12,78596.0,38.4228,38.4569,38.3973,38.4228,78596.0
2020-05-12 14:50:00,45.12,45.24,45.11,45.23,59229.0,38.4228,38.525,38.4143,38.5165,59229.0
2020-05-12 14:55:00,45.23,45.25,45.18,45.18,80222.0,38.5165,38.5335,38.4739,38.4739,80222.0
2020-05-12 15:00:00,45.18,45.19,45.11,45.14,92429.0,38.4739,38.4824,38.4143,38.4398,92429.0
2020-05-12 15:05:00,45.14,45.15,45.08,45.11,110110.0,38.4398,38.4484,38.3888,38.4143,110110.0
2020-05-12 15:10:00,45.11,45.12,45.05,45.05,68426.0,38.4143,38.4228,38.3632,38.3632,68426.0
2020-05-12 15:15:00,45.06,45.09,45.01,45.02,95056.0,38.3717,38.3973,38.3291,38.3377,95056.0
2020-05-12 15:20:00,45.02,45.06,45.01,45.02,97607.0,38.3377,38.3717,38.3291,38.3377,97607.0
2020-05-12 15:25:00,45.02,45.08,45.01,45.05,67066.0,38.3377,38.3888,38.3291,38.3632,67066.0
2020-05-12 15:30:00,45.06,45.08,45.0,45.03,123273.0,38.3717,38.3888,38.3206,38.3462,123273.0
2020-05-12 15:35:00,45.03,45.04,44.96,45.01,218854.0,38.3462,38.3547,38.2866,38.3291,218854.0
2020-05-12 15:40:00,45.02,45.02,44.9,44.92,204164.0,38.3377,38.3377,38.2355,38.2525,204164.0
2020-05-12 15:45:00,44.93,44.98,44.9,44.91,214063.0,38.261,38.3036,38.2355,38.244,214063.0
2020-05-12 15:50:00,44.91,44.98,44.85,44.92,316937.0,38.244,38.3036,38.1929,38.2525,316937.0
2020-05-12 15:55:00,44.93,45.0,44.8,44.82,672495.0,38.261,38.3206,38.1503,38.1673,672495.0
2020-05-13 09:30:00,44.71,44.78,44.47,44.54,596185.0,38.0737,38.1333,37.8693,37.9289,596185.0
2020-05-13 09:35:00,44.52,44.66,44.43,44.66,237322.0,37.9119,38.0311,37.8352,38.0311,237322.0
2020-05-13 09:40:00,44.66,44.69,44.46,44.46,176669.0,38.0311,38.0566,37.8608,37.8608,176669.0
2020-05-13 09:45:00,44.46,44.58,44.37,44.49,169860.0,37.8608,37.963,37.7841,37.8863,169860.0
2020-05-13 09:50:00,44.5,44.5,44.34,44.37,182746.0,37.8948,37.8948,37.7586,37.7841,182746.0
2020-05-13 09:55:00,44.37,44.4,44.22,44.34,273018.0,37.7841,37.8097,37.6564,37.7586,273018.0
2020-05-13 10:00:00,44.34,44.39,44.26,44.26,158095.0,37.7586,37.8012,37.6905,37.6905,158095.0
2020-05-13 10:05:00,44.26,44.34,44.23,44.24,145134.0,37.6905,37.7586,37.6649,37.6734,145134.0
2020-05-13 10:10:00,44.23,44.26,44.2,44.23,140045.0,37.6649,37.6905,37.6394,37.6649,140045.0
2020-05-13 10:15:00,44.23,44.29,44.22,44.25,104577.0,37.6649,37.716,37.6564,37.682,104577.0
2020-05-13 10:20:00,44.25,44.26,44.11,44.15,118409.0,37.682,37.6905,37.5627,37.5968,118409.0
2020-05-13 10:25:00,44.15,44.32,44.12,44.29,204876.0,37.5968,37.7416,37.5712,37.716,204876.0
2020-05-13 10:30:00,44.28,44.49,44.24,44.33,164633.0,37.7075,37.8863,37.6734,37.7501,164633.0
2020-05-13 10:35:00,44.34,44.35,44.2,44.21,113407.0,37.7586,37.7671,37.6394,37.6479,113407.0
2020-05-13 10:40:00,44.21,44.27,44.2,44.23,93419.0,37.6479,37.699,37.6394,37.6649,93419.0
2020-05-13 10:45:00,44.23,44.26,44.2,44.21,116370.0,37.6649,37.6905,37.6394,37.6479,116370.0
2020-05-13 10:50:00,44.21,44.22,44.13,44.19,122766.0,37.6479,37.6564,37.5798,37.6309,122766.0
2020-05-13 10:55:00,44.19,44.23,44.12,44.14,188131.0,37.6309,37.6649,37.5712,37.5883,188131.0
2020-05-13 11:00:00,44.15,44.19,44.1,44.17,255709.0,37.5968,37.6309,37.5542,37.6138,255709.0
2020-05-13 11:05:00,44.17,44.2,44.14,44.15,112216.0,37.6138,37.6394,37.5883,37.5968,112216.0
2020-05-13 11:10:00,44.15,44.19,44.13,44.15,158155.0,37.5968,37.6309,37.5798,37.5968,158155.0
2020-05-13 11:15:00,44.15,44.2,44.03,44.04,199683.0,37.5968,37.6394,37.4946,37.5031,199683.0
2020-05-13 11:20:00,44.04,44.04,43.93,43.95,263526.0,37.5031,37.5031,37.4094,37.4265,263526.0
2020-05-13 11:25:00,43.95,44.0,43.86,43.96,759452.0,37.4265,37.4691,37.3498,37.435,759452.0
2020-05-13 11:30:00,43.96,44.0,43.93,43.94,163856.0,37.435,37.4691,37.4094,37.418,163856.0
2020-05-13 11:35:00,43.94,43.95,43.8,43.82,206660.0,37.418,37.4265,37.2987,37.3158,206660.0
2020-05-13 11:40:00,43.82,43.87,43.79,43.82,164611.0,37.3158,37.3584,37.2902,37.3158,164611.0
2020-05-13 11:45:00,43.81,43.81,43.72,43.79,161545.0,37.3073,37.3073,37.2306,37.2902,161545.0
2020-05-13 11:50:00,43.8,43.86,43.72,43.72,142074.0,37.2987,37.3498,37.2306,37.2306,142074.0
2020-05-13 11:55:00,43.72,43.86,43.67,43.84,139676.0,37.2306,37.3498,37.188,37.3328,139676.0
2020-05-13 12:00:00,43.85,43.94,43.81,43.83,123376.0,37.3413,37.418,37.3073,37.3243,123376.0
2020-05-13 12:05:00,43.83,43.97,43.82,43.96,173131.0,37.3243,37.4435,37.3158,37.435,173131.0
2020-05-13 12:10:00,43.95,44.0,43.89,43.92,147383.0,37.4265,37.4691,37.3754,37.4009,147383.0
2020-05-13 12:15:00,43.93,44.0,43.87,43.88,138181.0,37.4094,37.4691,37.3584,37.3669,138181.0
2020-05-13 12:20:00,43.88,44.01,43.87,43.99,91481.0,37.3669,37.4776,37.3584,37.4605,91481.0
2020-05-13 12:25:00,43.99,44.01,43.94,43.97,108137.0,37.4605,37.4776,37.418,37.4435,108137.0
2020-05-13 12:30:00,43.97,44.03,43.92,44.01,119911.0,37.4435,37.4946,37.4009,37.4776,119911.0
2020-05-13 12:35:00,44.01,44.01,43.92,43.97,68064.0,37.4776,37.4776,37.4009,37.4435,68064.0
2020-05-13 12:40:00,43.97,43.97,43.88,43.91,91127.0,37.4435,37.4435,37.3669,37.3924,91127.0
2020-05-13 12:45:00,43.9,43.96,43.83,43.94,76363.0,37.3839,37.435,37.3243,37.418,76363.0
2020-05-13 12:50:00,43.94,44.0,43.94,43.97,89882.0,37.418,37.4691,37.418,37.4435,89882.0
2020-05-13 12:55:00,43.97,43.98,43.9,43.93,71071.0,37.4435,37.452,37.3839,37.4094,71071.0
2020-05-13 13:00:00,43.93,43.94,43.84,43.84,75726.0,37.4094,37.418,37.3328,37.3328,75726.0
2020-05-13 13:05:00,43.85,43.88,43.81,43.84,80941.0,37.3413,37.3669,37.3073,37.3328,80941.0
2020-05-13 13:10:00,43.84,43.98,43.83,43.94,125842.0,37.3328,37.452,37.3243,37.418,125842.0
2020-05-13 13:15:00,43.93,44.05,43.91,44.01,120002.0,37.4094,37.5116,37.3924,37.4776,120002.0
2020-05-13 13:20:00,44.02,44.04,43.96,44.0,109815.0,37.4861,37.5031,37.435,37.4691,109815.0
2020-05-13 13:25:00,44.0,44.0,43.9,43.92,78985.0,37.4691,37.4691,37.3839,37.4009,78985.0
2020-05-13 13:30:00,43.92,43.92,43.83,43.84,89753.0,37.4009,37.4009,37.3243,37.3328,89753.0
2020-05-13 13:35:00,43.84,43.94,43.83,43.92,76086.0,37.3328,37.418,37.3243,37.4009,76086.0
2020-05-13 13:40:00,43.93,43.97,43.84,43.89,148737.0,37.4094,37.4435,37.3328,37.3754,148737.0
2020-05-13 13:45:00,43.89,43.92,43.82,43.84,75758.0,37.3754,37.4009,37.3158,37.3328,75758.0
2020-05-13 13:50:00,43.84,43.85,43.78,43.79,82553.0,37.3328,37.3413,37.2817,37.2902,82553.0
2020-05-13 13:55:00,43.8,43.86,43.79,43.83,70351.0,37.2987,37.3498,37.2902,37.3243,70351.0
2020-05-13 14:00:00,43.82,43.87,43.77,43.78,119500.0,37.3158,37.3584,37.2732,37.2817,119500.0
2020-05-13 14:05:00,43.78,43.86,43.77,43.83,59230.0,37.2817,37.3498,37.2732,37.3243,59230.0
2020-05-13 14:10:00,43.83,43.93,43.81,43.89,99341.0,37.3243,37.4094,37.3073,37.3754,99341.0
2020-05-13 14:15:00,43.89,43.97,43.88,43.94,73763.0,37.3754,37.4435,37.3669,37.418,73763.0
2020-05-13 14:20:00,43.94,43.95,43.85,43.86,92051.0,37.418,37.4265,37.3413,37.3498,92051.0
2020-05-13 14:25:00,43.86,43.91,43.82,43.88,168324.0,37.3498,37.3924,37.3158,37.3669,168324.0
2020-05-13 14:30:00,43.87,43.88,43.81,43.82,107141.0,37.3584,37.3669,37.3073,37.3158,107141.0
2020-05-13 14:35:00,43.82,43.88,43.8,43.82,94666.0,37.3158,37.3669,37.2987,37.3158,94666.0
2020-05-13 14:40:00,43.81,43.82,43.74,43.75,125856.0,37.3073,37.3158,37.2477,37.2562,125856.0
2020-05-13 14:45:00,43.75,43.84,43.74,43.81,83949.0,37.2562,37.3328,37.2477,37.3073,83949.0
2020-05-13 14:50:00,43.8,43.82,43.75,43.77,66418.0,37.2987,37.3158,37.2562,37.2732,66418.0
2020-05-13 14:55:00,43.77,43.79,43.72,43.74,64191.0,37.2732,37.2902,37.2306,37.2477,64191.0
2020-05-13 15:00:00,43.75,43.95,43.75,43.89,116617.0,37.2562,37.4265,37.2562,37.3754,116617.0
2020-05-13 15:05:00,43.88,43.89,43.76,43.78,111093.0,37.3669,37.3754,37.2647,37.2817,111093.0
2020-05-13 15:10:00,43.79,43.83,43.72,43.75,90481.0,37.2902,37.3243,37.2306,37.2562,90481.0
2020-05-13 15:15:00,43.75,43.77,43.69,43.75,143134.0,37.2562,37.2732,37.2051,37.2562,143134.0
2020-05-13 15:20:00,43.75,43.77,43.55,43.55,163802.0,37.2562,37.2732,37.0859,37.0859,163802.0
2020-05-13 15:25:00,43.55,43.67,43.52,43.65,124783.0,37.0859,37.188,37.0603,37.171,124783.0
2020-05-13 15:30:00,43.66,43.85,43.61,43.81,210845.0,37.1795,37.3413,37.1369,37.3073,210845.0
2020-05-13 15:35:00,43.81,43.87,43.66,43.73,334341.0,37.3073,37.3584,37.1795,37.2391,334341.0
2020-05-13 15:40:00,43.74,43.87,43.74,43.77,240249.0,37.2477,37.3584,37.2477,37.2732,240249.0
2020-05-13 15:45:00,43.77,43.86,43.67,43.83,268282.0,37.2732,37.3498,37.188,37.3243,268282.0
2020-05-13 15:50:00,43.86,44.0,43.83,43.91,273285.0,37.3498,37.4691,37.3243,37.3924,273285.0
2020-05-13 15:55:00,43.92,44.03,43.91,43.94,557483.0,37.4009,37.4946,37.3924,37.418,557483.0
2020-05-14 09:30:00,43.38,43.61,43.36,43.57,739776.0,36.9411,37.1369,36.9241,37.1029,739776.0
2020-05-14 09:35:00,43.57,43.74,43.42,43.43,339493.0,37.1029,37.2477,36.9751,36.9837,339493.0
2020-05-14 09:40:00,43.42,43.6,43.41,43.53,167866.0,36.9751,37.1284,36.9666,37.0688,167866.0
2020-05-14 09:45:00,43.54,43.68,43.51,43.53,225684.0,37.0773,37.1966,37.0518,37.0688,225684.0
2020-05-14 09:50:00,43.55,43.56,43.36,43.44,146074.0,37.0859,37.0944,36.9241,36.9922,146074.0
2020-05-14 09:55:00,43.43,43.55,43.42,43.45,237672.0,36.9837,37.0859,36.9751,37.0007,237672.0
2020-05-14 10:00:00,43.44,43.47,43.31,43.35,212309.0,36.9922,37.0177,36.8815,36.9155,212309.0
2020-05-14 10:05:00,43.35,43.38,43.28,43.34,189900.0,36.9155,36.9411,36.8559,36.907,189900.0
2020-05-14 10:10:00,43.34,43.42,43.29,43.29,152771.0,36.907,36.9751,36.8644,36.8644,152771.0
2020-05-14 10:15:00,43.29,43.37,43.27,43.34,158588.0,36.8644,36.9326,36.8474,36.907,158588.0
2020-05-14 10:20:00,43.34,43.43,43.29,43.34,98475.0,36.907,36.9837,36.8644,36.907,98475.0
2020-05-14 10:25:00,43.33,43.37,43.23,43.26,124926.0,36.8985,36.9326,36.8134,36.8389,124926.0
2020-05-14 10:30:00,43.27,43.35,43.25,43.35,118417.0,36.8474,36.9155,36.8304,36.9155,118417.0
2020-05-14 10:35:00,43.35,43.44,43.32,43.44,142583.0,36.9155,36.9922,36.89,36.9922,142583.0
2020-05-14 10:40:00,43.43,43.47,43.36,43.4,95212.0,36.9837,37.0177,36.9241,36.9581,95212.0
2020-05-14 10:45:00,43.39,43.5,43.33,43.45,141604.0,36.9496,37.0433,36.8985,37.0007,141604.0
2020-05-14 10:50:00,43.46,43.48,43.38,43.38,179994.0,37.0092,37.0262,36.9411,36.9411,179994.0
2020-05-14 10:55:00,43.38,43.43,43.34,43.4,155031.0,36.9411,36.9837,36.907,36.9581,155031.0
2020-05-14 11:00:00,43.41,43.44,43.38,43.43,153055.0,36.9666,36.9922,36.9411,36.9837,153055.0
2020-05-14 11:05:00,43.43,43.44,43.36,43.37,143482.0,36.9837,36.9922,36.9241,36.9326,143482.0
2020-05-14 11:10:00,43.37,43.42,43.35,43.36,105342.0,36.9326,36.9751,36.9155,36.9241,105342.0
2020-05-14 11:15:00,43.36,43.5,43.35,43.45,173090.0,36.9241,37.0433,36.9155,37.0007,173090.0
2020-05-14 11:20:00,43.45,43.48,43.42,43.42,204937.0,37.0007,37.0262,36.9751,36.9751,204937.0
2020-05-14 11:25:00,43.43,43.43,43.27,43.32,121139.0,36.9837,36.9837,36.8474,36.89,121139.0
2020-05-14 11:30:00,43.32,43.43,43.3,43.34,144178.0,36.89,36.9837,36.873,36.907,144178.0
2020-05-14 11:35:00,43.35,43.47,43.35,43.36,128541.0,36.9155,37.0177,36.9155,36.9241,128541.0
2020-05-14 11:40:00,43.36,43.38,43.31,43.34,126500.0,36.9241,36.9411,36.8815,36.907,126500.0
2020-05-14 11:45:00,43.33,43.45,43.32,43.41,89745.0,36.8985,37.0007,36.89,36.9666,89745.0
2020-05-14 11:50:00,43.4,43.65,43.38,43.64,326298.0,36.9581,37.171,36.9411,37.1625,326298.0
2020-05-14 11:55:00,43.64,43.64,43.5,43.52,136664.0,37.1625,37.1625,37.0433,37.0603,136664.0
2020-05-14 12:00:00,43.52,43.58,43.48,43.55,132257.0,37.0603,37.1114,37.0262,37.0859,132257.0
2020-05-14 12:05:00,43.55,43.57,43.5,43.56,129980.0,37.0859,37.1029,37.0433,37.0944,129980.0
2020-05-14 12:10:00,43.56,43.7,43.55,43.69,79192.0,37.0944,37.2136,37.0859,37.2051,79192.0
2020-05-14 12:15:00,43.69,43.74,43.63,43.65,144234.0,37.2051,37.2477,37.154,37.171,144234.0
2020-05-14 12:20:00,43.65,43.75,43.64,43.7,215971.0,37.171,37.2562,37.1625,37.2136,215971.0
2020-05-14 12:25:00,43.7,43.72,43.67,43.68,99187.0,37.2136,37.2306,37.188,37.1966,99187.0
2020-05-14 12:30:00,43.68,43.71,43.64,43.71,126347.0,37.1966,37.2221,37.1625,37.2221,126347.0
2020-05-14 12:35:00,43.71,43.76,43.66,43.68,77530.0,37.2221,37.2647,37.1795,37.1966,77530.0
2020-05-14 12:40:00,43.67,43.7,43.65,43.66,85868.0,37.188,37.2136,37.171,37.1795,85868.0
2020-05-14 12:45:00,43.66,43.7,43.66,43.7,65757.0,37.1795,37.2136,37.1795,37.2136,65757.0
2020-05-14 12:50:00,43.7,43.99,43.68,43.99,150854.0,37.2136,37.4605,37.1966,37.4605,150854.0
2020-05-14 12:55:00,43.98,44.03,43.92,43.98,306392.0,37.452,37.4946,37.4009,37.452,306392.0
2020-05-14 13:00:00,43.98,43.99,43.91,43.92,157772.0,37.452,37.4605,37.3924,37.4009,157772.0
2020-05-14 13:05:00,43.92,43.93,43.84,43.88,90160.0,37.4009,37.4094,37.3328,37.3669,90160.0
2020-05-14 13:10:00,43.87,43.91,43.85,43.87,102513.0,37.3584,37.3924,37.3413,37.3584,102513.0
2020-05-14 13:15:00,43.87,43.95,43.86,43.95,96941.0,37.3584,37.4265,37.3498,37.4265,96941.0
2020-05-14 13:20:00,43.96,44.0,43.95,43.96,72717.0,37.435,37.4691,37.4265,37.435,72717.0
2020-05-14 13:25:00,43.97,44.02,43.94,44.0,143221.0,37.4435,37.4861,37.418,37.4691,143221.0
2020-05-14 13:30:00,44.0,44.06,43.96,43.98,121140.0,37.4691,37.5202,37.435,37.452,121140.0
2020-05-14 13:35:00,43.98,44.01,43.93,43.96,107706.0,37.452,37.4776,37.4094,37.435,107706.0
2020-05-14 13:40:00,43.97,43.98,43.95,43.97,93417.0,37.4435,37.452,37.4265,37.4435,93417.0
2020-05-14 13:45:00,43.97,44.05,43.95,44.01,125751.0,37.4435,37.5116,37.4265,37.4776,125751.0
2020-05-14 13:50:00,44.0,44.01,43.93,43.95,69552.0,37.4691,37.4776,37.4094,37.4265,69552.0
2020-05-14 13:55:00,43.94,43.98,43.83,43.84,79289.0,37.418,37.452,37.3243,37.3328,79289.0
2020-05-14 14:00:00,43.85,43.87,43.78,43.81,97073.0,37.3413,37.3584,37.2817,37.3073,97073.0
2020-05-14 14:05:00,43.81,43.86,43.77,43.86,67292.0,37.3073,37.3498,37.2732,37.3498,67292.0
2020-05-14 14:10:00,43.86,43.88,43.85,43.88,54423.0,37.3498,37.3669,37.3413,37.3669,54423.0
2020-05-14 14:15:00,43.88,43.89,43.82,43.86,83928.0,37.3669,37.3754,37.3158,37.3498,83928.0
2020-05-14 14:20:00,43.86,43.88,43.84,43.87,130696.0,37.3498,37.3669,37.3328,37.3584,130696.0
2020-05-14 14:25:00,43.86,43.89,43.81,43.89,146969.0,37.3498,37.3754,37.3073,37.3754,146969.0
2020-05-14 14:30:00,43.89,43.95,43.81,43.81,116781.0,37.3754,37.4265,37.3073,37.3073,116781.0
2020-05-14 14:35:00,43.81,43.82,43.73,43.73,93731.0,37.3073,37.3158,37.2391,37.2391,93731.0
2020-05-14 14:40:00,43.74,43.78,43.65,43.69,83583.0,37.2477,37.2817,37.171,37.2051,83583.0
2020-05-14 14:45:00,43.68,43.7,43.62,43.66,79720.0,37.1966,37.2136,37.1455,37.1795,79720.0
2020-05-14 14:50:00,43.65,43.72,43.6,43.69,96025.0,37.171,37.2306,37.1284,37.2051,96025.0
2020-05-14 14:55:00,43.7,43.75,43.69,43.72,94295.0,37.2136,37.2562,37.2051,37.2306,94295.0
2020-05-14 15:00:00,43.72,43.84,43.67,43.77,146447.0,37.2306,37.3328,37.188,37.2732,146447.0
2020-05-14 15:05:00,43.77,43.79,43.71,43.77,193172.0,37.2732,37.2902,37.2221,37.2732,193172.0
2020-05-14 15:10:00,43.77,43.77,43.68,43.71,227823.0,37.2732,37.2732,37.1966,37.2221,227823.0
2020-05-14 15:15:00,43.71,43.73,43.66,43.71,262452.0,37.2221,37.2391,37.1795,37.2221,262452.0
2020-05-14 15:20:00,43.71,43.81,43.69,43.8,309396.0,37.2221,37.3073,37.2051,37.2987,309396.0
2020-05-14 15:25:00,43.8,43.84,43.78,43.83,208284.0,37.2987,37.3328,37.2817,37.3243,208284.0
2020-05-14 15:30:00,43.84,43.84,43.77,43.77,200858.0,37.3328,37.3328,37.2732,37.2732,200858.0
2020-05-14 15:35:00,43.77,43.81,43.72,43.77,303267.0,37.2732,37.3073,37.2306,37.2732,303267.0
2020-05-14 15:40:00,43.76,43.82,43.73,43.81,305276.0,37.2647,37.3158,37.2391,37.3073,305276.0
2020-05-14 15:45:00,43.81,43.86,43.77,43.84,467024.0,37.3073,37.3498,37.2732,37.3328,467024.0
2020-05-14 15:50:00,43.84,43.91,43.76,43.78,652084.0,37.3328,37.3924,37.2647,37.2817,652084.0
2020-05-14 15:55:00,43.79,43.79,43.64,43.7,1410698.0,37.2902,37.2902,37.1625,37.2136,1410698.0
2020-05-15 09:30:00,43.96,43.97,43.72,43.89,960410.0,37.435,37.4435,37.2306,37.3754,960410.0
2020-05-15 09:35:00,43.88,44.3,43.82,44.26,276181.0,37.3669,37.7245,37.3158,37.6905,276181.0
2020-05-15 09:40:00,44.27,44.58,44.26,44.57,225755.0,37.699,37.963,37.6905,37.9545,225755.0
2020-05-15 09:45:00,44.57,44.69,44.54,44.64,267492.0,37.9545,38.0566,37.9289,38.0141,267492.0
2020-05-15 09:50:00,44.64,44.69,44.57,44.63,223456.0,38.0141,38.0566,37.9545,38.0055,223456.0
2020-05-15 09:55:00,44.63,44.64,44.54,44.55,154020.0,38.0055,38.0141,37.9289,37.9374,154020.0
2020-05-15 10:00:00,44.57,44.68,44.54,44.63,400317.0,37.9545,38.0481,37.9289,38.0055,400317.0
2020-05-15 10:05:00,44.63,44.68,44.54,44.62,172494.0,38.0055,38.0481,37.9289,37.997,172494.0
2020-05-15 10:10:00,44.61,44.68,44.54,44.59,106139.0,37.9885,38.0481,37.9289,37.9715,106139.0
2020-05-15 10:15:00,44.6,44.63,44.51,44.52,86200.0,37.98,38.0055,37.9034,37.9119,86200.0
2020-05-15 10:20:00,44.51,44.59,44.35,44.37,222420.0,37.9034,37.9715,37.7671,37.7841,222420.0
2020-05-15 10:25:00,44.38,44.45,44.33,44.37,151245.0,37.7927,37.8523,37.7501,37.7841,151245.0
2020-05-15 10:30:00,44.38,44.45,44.3,44.31,125808.0,37.7927,37.8523,37.7245,37.733,125808.0
2020-05-15 10:35:00,44.3,44.41,44.25,44.28,181039.0,37.7245,37.8182,37.682,37.7075,181039.0
2020-05-15 10:40:00,44.28,44.33,44.24,44.25,95904.0,37.7075,37.7501,37.6734,37.682,95904.0
2020-05-15 10:45:00,44.24,44.29,44.19,44.19,101430.0,37.6734,37.716,37.6309,37.6309,101430.0
2020-05-15 10:50:00,44.19,44.2,44.07,44.1,139151.0,37.6309,37.6394,37.5287,37.5542,139151.0
2020-05-15 10:55:00,44.09,44.1,44.0,44.09,158570.0,37.5457,37.5542,37.4691,37.5457,158570.0
2020-05-15 11:00:00,44.08,44.09,43.9,43.91,159548.0,37.5372,37.5457,37.3839,37.3924,159548.0
2020-05-15 11:05:00,43.91,43.93,43.87,43.9,96410.0,37.3924,37.4094,37.3584,37.3839,96410.0
2020-05-15 11:10:00,43.9,43.91,43.84,43.89,133173.0,37.3839,37.3924,37.3328,37.3754,133173.0
2020-05-15 11:15:00,43.88,43.9,43.8,43.84,149572.0,37.3669,37.3839,37.2987,37.3328,149572.0
2020-05-15 11:20:00,43.84,43.92,43.84,43.87,126698.0,37.3328,37.4009,37.3328,37.3584,126698.0
2020-05-15 11:25:00,43.87,44.0,43.86,43.99,115470.0,37.3584,37.4691,37.3498,37.4605,115470.0
2020-05-15 11:30:00,43.98,44.07,43.96,44.02,190904.0,37.452,37.5287,37.435,37.4861,190904.0
2020-05-15 11:35:00,44.02,44.03,43.96,43.99,103607.0,37.4861,37.4946,37.435,37.4605,103607.0
2020-05-15 11:40:00,43.99,44.01,43.94,43.99,92520.0,37.4605,37.4776,37.418,37.4605,92520.0
2020-05-15 11:45:00,43.99,44.01,43.95,44.0,92480.0,37.4605,37.4776,37.4265,37.4691,92480.0
2020-05-15 11:50:00,43.99,44.03,43.98,44.02,64552.0,37.4605,37.4946,37.452,37.4861,64552.0
2020-05-15 11:55:00,44.02,44.12,44.02,44.1,96393.0,37.4861,37.5712,37.4861,37.5542,96393.0
2020-05-15 12:00:00,44.1,44.22,44.08,44.16,121109.0,37.5542,37.6564,37.5372,37.6053,121109.0
2020-05-15 12:05:00,44.15,44.2,44.14,44.18,114651.0,37.5968,37.6394,37.5883,37.6223,114651.0
2020-05-15 12:10:00,44.18,44.18,44.09,44.11,96038.0,37.6223,37.6223,37.5457,37.5627,96038.0
2020-05-15 12:15:00,44.11,44.14,44.02,44.08,120481.0,37.5627,37.5883,37.4861,37.5372,120481.0
2020-05-15 12:20:00,44.08,44.14,44.07,44.09,90607.0,37.5372,37.5883,37.5287,37.5457,90607.0
2020-05-15 12:25:00,44.09,44.11,44.02,44.03,85056.0,37.5457,37.5627,37.4861,37.4946,85056.0
2020-05-15 12:30:00,44.03,44.1,44.01,44.09,124234.0,37.4946,37.5542,37.4776,37.5457,124234.0
2020-05-15 12:35:00,44.09,44.11,44.06,44.11,111750.0,37.5457,37.5627,37.5202,37.5627,111750.0
2020-05-15 12:40:00,44.1,44.23,44.07,44.08,169418.0,37.5542,37.6649,37.5287,37.5372,169418.0
2020-05-15 12:45:00,44.08,44.09,44.03,44.08,125768.0,37.5372,37.5457,37.4946,37.5372,125768.0
2020-05-15 12:50:00,44.09,44.15,44.06,44.07,159888.0,37.5457,37.5968,37.5202,37.5287,159888.0
2020-05-15 12:55:00,44.07,44.15,44.03,44.13,131013.0,37.5287,37.5968,37.4946,37.5798,131013.0
2020-05-15 13:00:00,44.13,44.24,44.11,44.23,124027.0,37.5798,37.6734,37.5627,37.6649,124027.0
2020-05-15 13:05:00,44.23,44.26,44.17,44.19,223224.0,37.6649,37.6905,37.6138,37.6309,223224.0
2020-05-15 13:10:00,44.19,44.33,44.19,44.33,107370.0,37.6309,37.7501,37.6309,37.7501,107370.0
2020-05-15 13:15:00,44.32,44.34,44.28,44.3,114657.0,37.7416,37.7586,37.7075,37.7245,114657.0
2020-05-15 13:20:00,44.31,44.33,44.27,44.32,98476.0,37.733,37.7501,37.699,37.7416,98476.0
2020-05-15 13:25:00,44.31,44.39,44.3,44.36,98405.0,37.733,37.8012,37.7245,37.7756,98405.0
2020-05-15 13:30:00,44.35,44.37,44.31,44.37,108077.0,37.7671,37.7841,37.733,37.7841,108077.0
2020-05-15 13:35:00,44.36,44.45,44.34,44.41,116807.0,37.7756,37.8523,37.7586,37.8182,116807.0
2020-05-15 13:40:00,44.41,44.41,44.3,44.3,102214.0,37.8182,37.8182,37.7245,37.7245,102214.0
2020-05-15 13:45:00,44.3,44.32,44.23,44.28,137206.0,37.7245,37.7416,37.6649,37.7075,137206.0
2020-05-15 13:50:00,44.28,44.38,44.27,44.35,123367.0,37.7075,37.7927,37.699,37.7671,123367.0
2020-05-15 13:55:00,44.34,44.36,44.31,44.33,167572.0,37.7586,37.7756,37.733,37.7501,167572.0
2020-05-15 14:00:00,44.33,44.41,44.32,44.4,191181.0,37.7501,37.8182,37.7416,37.8097,191181.0
2020-05-15 14:05:00,44.4,44.4,44.31,44.32,103578.0,37.8097,37.8097,37.733,37.7416,103578.0
2020-05-15 14:10:00,44.32,44.37,44.28,44.33,130595.0,37.7416,37.7841,37.7075,37.7501,130595.0
2020-05-15 14:15:00,44.34,44.4,44.33,44.37,99435.0,37.7586,37.8097,37.7501,37.7841,99435.0
2020-05-15 14:20:00,44.37,44.48,44.35,44.39,137202.0,37.7841,37.8778,37.7671,37.8012,137202.0
2020-05-15 14:25:00,44.39,44.41,44.31,44.34,113067.0,37.8012,37.8182,37.733,37.7586,113067.0
2020-05-15 14:30:00,44.35,44.35,44.23,44.23,98081.0,37.7671,37.7671,37.6649,37.6649,98081.0
2020-05-15 14:35:00,44.23,44.26,44.13,44.16,139288.0,37.6649,37.6905,37.5798,37.6053,139288.0
2020-05-15 14:40:00,44.16,44.17,44.08,44.13,151696.0,37.6053,37.6138,37.5372,37.5798,151696.0
2020-05-15 14:45:00,44.14,44.25,44.13,44.21,131286.0,37.5883,37.682,37.5798,37.6479,131286.0
2020-05-15 14:50:00,44.21,44.28,44.18,44.19,111726.0,37.6479,37.7075,37.6223,37.6309,111726.0
2020-05-15 14:55:00,44.19,44.2,44.09,44.1,171130.0,37.6309,37.6394,37.5457,37.5542,171130.0
2020-05-15 15:00:00,44.1,44.2,44.06,44.2,279456.0,37.5542,37.6394,37.5202,37.6394,279456.0
2020-05-15 15:05:00,44.19,44.22,44.13,44.14,151495.0,37.6309,37.6564,37.5798,37.5883,151495.0
2020-05-15 15:10:00,44.13,44.16,44.08,44.15,137794.0,37.5798,37.6053,37.5372,37.5968,137794.0
2020-05-15 15:15:00,44.14,44.17,44.12,44.16,150625.0,37.5883,37.6138,37.5712,37.6053,150625.0
2020-05-15 15:20:00,44.16,44.17,44.12,44.14,200333.0,37.6053,37.6138,37.5712,37.5883,200333.0
2020-05-15 15:25:00,44.13,44.19,44.11,44.15,256507.0,37.5798,37.6309,37.5627,37.5968,256507.0
2020-05-15 15:30:00,44.14,44.18,44.11,44.12,264760.0,37.5883,37.6223,37.5627,37.5712,264760.0
2020-05-15 15:35:00,44.12,44.12,43.92,43.95,342355.0,37.5712,37.5712,37.4009,37.4265,342355.0
2020-05-15 15:40:00,43.95,43.95,43.8,43.8,611245.0,37.4265,37.4265,37.2987,37.2987,611245.0
2020-05-15 15:45:00,43.8,43.84,43.71,43.72,1011622.0,37.2987,37.3328,37.2221,37.2306,1011622.0
2020-05-15 15:50:00,43.7,43.71,43.31,43.45,2463012.0,37.2136,37.2221,36.8815,37.0007,2463012.0
2020-05-15 15:55:00,43.44,43.45,43.2,43.33,4227523.0,36.9922,37.0007,36.7878,36.8985,4227523.0
2020-05-18 09:30:00,44.82,44.92,44.39,44.51,1329597.0,38.1673,38.2525,37.8012,37.9034,1329597.0
2020-05-18 09:35:00,44.5,44.53,44.13,44.15,441833.0,37.8948,37.9204,37.5798,37.5968,441833.0
2020-05-18 09:40:00,44.14,44.4,44.14,44.21,289025.0,37.5883,37.8097,37.5883,37.6479,289025.0
2020-05-18 09:45:00,44.22,44.5,44.21,44.41,253423.0,37.6564,37.8948,37.6479,37.8182,253423.0
2020-05-18 09:50:00,44.41,44.46,44.37,44.4,288786.0,37.8182,37.8608,37.7841,37.8097,288786.0
2020-05-18 09:55:00,44.39,44.6,44.37,44.55,229816.0,37.8012,37.98,37.7841,37.9374,229816.0
2020-05-18 10:00:00,44.55,44.76,44.51,44.74,290305.0,37.9374,38.1163,37.9034,38.0992,290305.0
2020-05-18 10:05:00,44.74,44.76,44.66,44.74,193129.0,38.0992,38.1163,38.0311,38.0992,193129.0
2020-05-18 10:10:00,44.74,44.78,44.67,44.68,288963.0,38.0992,38.1333,38.0396,38.0481,288963.0
2020-05-18 10:15:00,44.68,44.74,44.66,44.72,273126.0,38.0481,38.0992,38.0311,38.0822,273126.0
2020-05-18 10:20:00,44.72,44.79,44.69,44.73,160248.0,38.0822,38.1418,38.0566,38.0907,160248.0
2020-05-18 10:25:00,44.73,44.75,44.66,44.68,177251.0,38.0907,38.1077,38.0311,38.0481,177251.0
2020-05-18 10:30:00,44.68,44.73,44.62,44.72,230724.0,38.0481,38.0907,37.997,38.0822,230724.0
2020-05-18 10:35:00,44.71,44.77,44.68,44.77,230659.0,38.0737,38.1248,38.0481,38.1248,230659.0
2020-05-18 10:40:00,44.76,44.84,44.73,44.77,170621.0,38.1163,38.1844,38.0907,38.1248,170621.0
2020-05-18 10:45:00,44.77,44.85,44.75,44.83,181723.0,38.1248,38.1929,38.1077,38.1759,181723.0
2020-05-18 10:50:00,44.83,44.88,44.83,44.86,130680.0,38.1759,38.2184,38.1759,38.2014,130680.0
2020-05-18 10:55:00,44.87,45.0,44.86,44.98,215486.0,38.2099,38.3206,38.2014,38.3036,215486.0
2020-05-18 11:00:00,44.98,45.0,44.94,44.98,261997.0,38.3036,38.3206,38.2695,38.3036,261997.0
2020-05-18 11:05:00,44.99,45.04,44.97,44.98,317620.0,38.3121,38.3547,38.2951,38.3036,317620.0
2020-05-18 11:10:00,44.99,45.08,44.92,45.07,226356.0,38.3121,38.3888,38.2525,38.3802,226356.0
2020-05-18 11:15:00,45.07,45.15,45.03,45.13,275045.0,38.3802,38.4484,38.3462,38.4313,275045.0
2020-05-18 11:20:00,45.13,45.24,45.11,45.22,211866.0,38.4313,38.525,38.4143,38.508,211866.0
2020-05-18 11:25:00,45.22,45.28,45.19,45.25,190959.0,38.508,38.5591,38.4824,38.5335,190959.0
2020-05-18 11:30:00,45.26,45.29,45.19,45.25,131422.0,38.542,38.5676,38.4824,38.5335,131422.0
2020-05-18 11:35:00,45.25,45.29,45.22,45.24,178444.0,38.5335,38.5676,38.508,38.525,178444.0
2020-05-18 11:40:00,45.23,45.28,45.1,45.11,203359.0,38.5165,38.5591,38.4058,38.4143,203359.0
2020-05-18 11:45:00,45.11,45.12,44.91,44.95,288695.0,38.4143,38.4228,38.244,38.2781,288695.0
2020-05-18 11:50:00,44.95,45.05,44.94,45.05,112415.0,38.2781,38.3632,38.2695,38.3632,112415.0
2020-05-18 11:55:00,45.05,45.09,45.0,45.01,106212.0,38.3632,38.3973,38.3206,38.3291,106212.0
2020-05-18 12:00:00,45.01,45.03,44.95,44.96,114298.0,38.3291,38.3462,38.2781,38.2866,114298.0
2020-05-18 12:05:00,44.97,44.97,44.9,44.91,182613.0,38.2951,38.2951,38.2355,38.244,182613.0
2020-05-18 12:10:00,44.91,44.93,44.84,44.85,162979.0,38.244,38.261,38.1844,38.1929,162979.0
2020-05-18 12:15:00,44.84,44.95,44.84,44.85,177277.0,38.1844,38.2781,38.1844,38.1929,177277.0
2020-05-18 12:20:00,44.85,44.93,44.83,44.91,163316.0,38.1929,38.261,38.1759,38.244,163316.0
2020-05-18 12:25:00,44.91,44.92,44.85,44.87,105327.0,38.244,38.2525,38.1929,38.2099,105327.0
2020-05-18 12:30:00,44.88,44.91,44.86,44.9,107251.0,38.2184,38.244,38.2014,38.2355,107251.0
2020-05-18 12:35:00,44.9,44.9,44.86,44.87,81007.0,38.2355,38.2355,38.2014,38.2099,81007.0
2020-05-18 12:40:00,44.87,44.93,44.8,44.91,139144.0,38.2099,38.261,38.1503,38.244,139144.0
2020-05-18 12:45:00,44.91,44.92,44.84,44.88,94863.0,38.244,38.2525,38.1844,38.2184,94863.0
2020-05-18 12:50:00,44.88,44.93,44.86,44.88,84340.0,38.2184,38.261,38.2014,38.2184,84340.0
2020-05-18 12:55:00,44.87,44.92,44.85,44.88,107724.0,38.2099,38.2525,38.1929,38.2184,107724.0
2020-05-18 13:00:00,44.88,44.98,44.88,44.97,92584.0,38.2184,38.3036,38.2184,38.2951,92584.0
2020-05-18 13:05:00,44.97,44.98,44.93,44.95,81572.0,38.2951,38.3036,38.261,38.2781,81572.0
2020-05-18 13:10:00,44.94,44.98,44.91,44.96,82305.0,38.2695,38.3036,38.244,38.2866,82305.0
2020-05-18 13:15:00,44.96,44.99,44.94,44.99,94161.0,38.2866,38.3121,38.2695,38.3121,94161.0
2020-05-18 13:20:00,44.99,45.02,44.96,44.96,116704.0,38.3121,38.3377,38.2866,38.2866,116704.0
2020-05-18 13:25:00,44.97,45.0,44.96,44.98,108584.0,38.2951,38.3206,38.2866,38.3036,108584.0
2020-05-18 13:30:00,45.0,45.0,44.95,44.96,121827.0,38.3206,38.3206,38.2781,38.2866,121827.0
2020-05-18 13:35:00,44.95,44.98,44.93,44.98,133107.0,38.2781,38.3036,38.261,38.3036,133107.0
2020-05-18 13:40:00,44.98,44.98,44.95,44.96,78058.0,38.3036,38.3036,38.2781,38.2866,78058.0
2020-05-18 13:45:00,44.96,45.01,44.95,44.99,88754.0,38.2866,38.3291,38.2781,38.3121,88754.0
2020-05-18 13:50:00,44.99,45.03,44.97,45.02,112802.0,38.3121,38.3462,38.2951,38.3377,112802.0
2020-05-18 13:55:00,45.03,45.09,45.01,45.09,156515.0,38.3462,38.3973,38.3291,38.3973,156515.0
2020-05-18 14:00:00,45.09,45.16,45.06,45.15,146078.0,38.3973,38.4569,38.3717,38.4484,146078.0
2020-05-18 14:05:00,45.15,45.18,45.14,45.16,98025.0,38.4484,38.4739,38.4398,38.4569,98025.0
2020-05-18 14:10:00,45.16,45.17,45.12,45.17,108295.0,38.4569,38.4654,38.4228,38.4654,108295.0
2020-05-18 14:15:00,45.16,45.19,45.12,45.14,191180.0,38.4569,38.4824,38.4228,38.4398,191180.0
2020-05-18 14:20:00,45.14,45.16,45.11,45.12,90463.0,38.4398,38.4569,38.4143,38.4228,90463.0
2020-05-18 14:25:00,45.12,45.17,45.1,45.14,117769.0,38.4228,38.4654,38.4058,38.4398,117769.0
2020-05-18 14:30:00,45.13,45.18,45.12,45.16,84250.0,38.4313,38.4739,38.4228,38.4569,84250.0
2020-05-18 14:35:00,45.16,45.18,45.12,45.13,101665.0,38.4569,38.4739,38.4228,38.4313,101665.0
2020-05-18 14:40:00,45.13,45.19,45.1,45.16,123269.0,38.4313,38.4824,38.4058,38.4569,123269.0
2020-05-18 14:45:00,45.16,45.18,45.13,45.16,107601.0,38.4569,38.4739,38.4313,38.4569,107601.0
2020-05-18 14:50:00,45.15,45.16,45.1,45.13,121546.0,38.4484,38.4569,38.4058,38.4313,121546.0
2020-05-18 14:55:00,45.14,45.15,45.11,45.14,123854.0,38.4398,38.4484,38.4143,38.4398,123854.0
2020-05-18 15:00:00,45.14,45.19,45.13,45.18,140603.0,38.4398,38.4824,38.4313,38.4739,140603.0
2020-05-18 15:05:00,45.17,45.18,45.11,45.15,159858.0,38.4654,38.4739,38.4143,38.4484,159858.0
2020-05-18 15:10:00,45.15,45.18,45.12,45.16,138096.0,38.4484,38.4739,38.4228,38.4569,138096.0
2020-05-18 15:15:00,45.17,45.2,45.15,45.19,194586.0,38.4654,38.4909,38.4484,38.4824,194586.0
2020-05-18 15:20:00,45.19,45.2,45.13,45.16,174746.0,38.4824,38.4909,38.4313,38.4569,174746.0
2020-05-18 15:25:00,45.15,45.18,45.12,45.18,166487.0,38.4484,38.4739,38.4228,38.4739,166487.0
2020-05-18 15:30:00,45.18,45.3,45.17,45.27,502175.0,38.4739,38.5761,38.4654,38.5506,502175.0
2020-05-18 15:35:00,45.27,45.3,45.23,45.3,367846.0,38.5506,38.5761,38.5165,38.5761,367846.0
2020-05-18 15:40:00,45.3,45.39,45.29,45.38,347217.0,38.5761,38.6527,38.5676,38.6442,347217.0
2020-05-18 15:45:00,45.38,45.39,45.27,45.3,507874.0,38.6442,38.6527,38.5506,38.5761,507874.0
2020-05-18 15:50:00,45.3,45.33,45.06,45.07,846648.0,38.5761,38.6016,38.3717,38.3802,846648.0
2020-05-18 15:55:00,45.07,45.09,44.92,44.94,1260479.0,38.3802,38.3973,38.2525,38.2695,1260479.0
2020-05-19 09:30:00,45.01,45.03,44.72,44.73,788845.0,38.3291,38.3462,38.0822,38.0907,788845.0
2020-05-19 09:35:00,44.73,44.73,44.6,44.68,182071.0,38.0907,38.0907,37.98,38.0481,182071.0
2020-05-19 09:40:00,44.68,44.68,44.47,44.57,189480.0,38.0481,38.0481,37.8693,37.9545,189480.0
2020-05-19 09:45:00,44.57,44.58,44.25,44.38,269991.0,37.9545,37.963,37.682,37.7927,269991.0
2020-05-19 09:50:00,44.38,44.5,44.36,44.43,186434.0,37.7927,37.8948,37.7756,37.8352,186434.0
2020-05-19 09:55:00,44.44,44.56,44.44,44.48,175144.0,37.8437,37.9459,37.8437,37.8778,175144.0
2020-05-19 10:00:00,44.47,44.72,44.44,44.69,134514.0,37.8693,38.0822,37.8437,38.0566,134514.0
2020-05-19 10:05:00,44.7,44.95,44.68,44.87,233613.0,38.0652,38.2781,38.0481,38.2099,233613.0
2020-05-19 10:10:00,44.87,44.88,44.75,44.79,200291.0,38.2099,38.2184,38.1077,38.1418,200291.0
2020-05-19 10:15:00,44.78,44.83,44.69,44.73,218437.0,38.1333,38.1759,38.0566,38.0907,218437.0
2020-05-19 10:20:00,44.73,44.87,44.71,44.78,186888.0,38.0907,38.2099,38.0737,38.1333,186888.0
2020-05-19 10:25:00,44.78,44.89,44.75,44.89,127700.0,38.1333,38.227,38.1077,38.227,127700.0
2020-05-19 10:30:00,44.88,44.9,44.79,44.85,120378.0,38.2184,38.2355,38.1418,38.1929,120378.0
2020-05-19 10:35:00,44.85,44.87,44.77,44.81,98327.0,38.1929,38.2099,38.1248,38.1588,98327.0
2020-05-19 10:40:00,44.8,44.81,44.63,44.64,125957.0,38.1503,38.1588,38.0055,38.0141,125957.0
2020-05-19 10:45:00,44.65,44.76,44.64,44.74,103670.0,38.0226,38.1163,38.0141,38.0992,103670.0
2020-05-19 10:50:00,44.74,44.9,44.74,44.86,114426.0,38.0992,38.2355,38.0992,38.2014,114426.0
2020-05-19 10:55:00,44.86,44.9,44.81,44.82,122978.0,38.2014,38.2355,38.1588,38.1673,122978.0
2020-05-19 11:00:00,44.82,44.88,44.81,44.84,129207.0,38.1673,38.2184,38.1588,38.1844,129207.0
2020-05-19 11:05:00,44.83,44.84,44.76,44.82,137015.0,38.1759,38.1844,38.1163,38.1673,137015.0
2020-05-19 11:10:00,44.82,44.83,44.76,44.78,104680.0,38.1673,38.1759,38.1163,38.1333,104680.0
2020-05-19 11:15:00,44.78,44.89,44.77,44.82,108455.0,38.1333,38.227,38.1248,38.1673,108455.0
2020-05-19 11:20:00,44.82,44.91,44.8,44.91,93045.0,38.1673,38.244,38.1503,38.244,93045.0
2020-05-19 11:25:00,44.91,44.98,44.86,44.97,148274.0,38.244,38.3036,38.2014,38.2951,148274.0
2020-05-19 11:30:00,44.97,44.99,44.92,44.96,129001.0,38.2951,38.3121,38.2525,38.2866,129001.0
2020-05-19 11:35:00,44.96,44.98,44.91,44.95,111830.0,38.2866,38.3036,38.244,38.2781,111830.0
2020-05-19 11:40:00,44.95,45.06,44.94,44.98,162482.0,38.2781,38.3717,38.2695,38.3036,162482.0
2020-05-19 11:45:00,44.98,45.01,44.93,44.94,104885.0,38.3036,38.3291,38.261,38.2695,104885.0
2020-05-19 11:50:00,44.95,45.02,44.88,45.02,141018.0,38.2781,38.3377,38.2184,38.3377,141018.0
2020-05-19 11:55:00,45.02,45.07,44.98,45.05,139889.0,38.3377,38.3802,38.3036,38.3632,139889.0
2020-05-19 12:00:00,45.06,45.1,45.0,45.02,82114.0,38.3717,38.4058,38.3206,38.3377,82114.0
2020-05-19 12:05:00,45.02,45.03,44.96,44.97,95164.0,38.3377,38.3462,38.2866,38.2951,95164.0
2020-05-19 12:10:00,44.98,45.03,44.96,45.02,61844.0,38.3036,38.3462,38.2866,38.3377,61844.0
2020-05-19 12:15:00,45.03,45.03,44.92,44.95,112601.0,38.3462,38.3462,38.2525,38.2781,112601.0
2020-05-19 12:20:00,44.95,45.0,44.94,44.98,104592.0,38.2781,38.3206,38.2695,38.3036,104592.0
2020-05-19 12:25:00,44.97,45.01,44.94,44.95,95537.0,38.2951,38.3291,38.2695,38.2781,95537.0
2020-05-19 12:30:00,44.96,44.99,44.87,44.88,145691.0,38.2866,38.3121,38.2099,38.2184,145691.0
2020-05-19 12:35:00,44.87,44.95,44.87,44.89,70065.0,38.2099,38.2781,38.2099,38.227,70065.0
2020-05-19 12:40:00,44.89,44.94,44.89,44.94,63491.0,38.227,38.2695,38.227,38.2695,63491.0
2020-05-19 12:45:00,44.93,44.97,44.9,44.92,124069.0,38.261,38.2951,38.2355,38.2525,124069.0
2020-05-19 12:50:00,44.92,44.92,44.85,44.86,160537.0,38.2525,38.2525,38.1929,38.2014,160537.0
2020-05-19 12:55:00,44.86,44.99,44.85,44.98,160241.0,38.2014,38.3121,38.1929,38.3036,160241.0
2020-05-19 13:00:00,44.98,44.99,44.91,44.91,97188.0,38.3036,38.3121,38.244,38.244,97188.0
2020-05-19 13:05:00,44.92,44.96,44.88,44.92,82672.0,38.2525,38.2866,38.2184,38.2525,82672.0
2020-05-19 13:10:00,44.93,45.01,44.92,44.98,139204.0,38.261,38.3291,38.2525,38.3036,139204.0
2020-05-19 13:15:00,44.98,45.0,44.96,44.97,124557.0,38.3036,38.3206,38.2866,38.2951,124557.0
2020-05-19 13:20:00,44.97,44.97,44.95,44.97,97855.0,38.2951,38.2951,38.2781,38.2951,97855.0
2020-05-19 13:25:00,44.96,45.04,44.96,45.01,124027.0,38.2866,38.3547,38.2866,38.3291,124027.0
2020-05-19 13:30:00,45.0,45.07,45.0,45.05,85193.0,38.3206,38.3802,38.3206,38.3632,85193.0
2020-05-19 13:35:00,45.05,45.06,45.03,45.04,100238.0,38.3632,38.3717,38.3462,38.3547,100238.0
2020-05-19 13:40:00,45.04,45.08,45.02,45.08,154101.0,38.3547,38.3888,38.3377,38.3888,154101.0
2020-05-19 13:45:00,45.08,45.09,45.04,45.08,168115.0,38.3888,38.3973,38.3547,38.3888,168115.0
2020-05-19 13:50:00,45.08,45.14,45.06,45.11,142081.0,38.3888,38.4398,38.3717,38.4143,142081.0
2020-05-19 13:55:00,45.11,45.15,45.1,45.14,91806.0,38.4143,38.4484,38.4058,38.4398,91806.0
2020-05-19 14:00:00,45.15,45.19,45.07,45.11,195663.0,38.4484,38.4824,38.3802,38.4143,195663.0
2020-05-19 14:05:00,45.12,45.17,45.1,45.16,82607.0,38.4228,38.4654,38.4058,38.4569,82607.0
2020-05-19 14:10:00,45.16,45.18,45.1,45.11,80869.0,38.4569,38.4739,38.4058,38.4143,80869.0
2020-05-19 14:15:00,45.12,45.12,45.09,45.12,60235.0,38.4228,38.4228,38.3973,38.4228,60235.0
2020-05-19 14:20:00,45.12,45.18,45.11,45.17,97839.0,38.4228,38.4739,38.4143,38.4654,97839.0
2020-05-19 14:25:00,45.18,45.21,45.16,45.2,157651.0,38.4739,38.4995,38.4569,38.4909,157651.0
2020-05-19 14:30:00,45.2,45.27,45.2,45.25,173934.0,38.4909,38.5506,38.4909,38.5335,173934.0
2020-05-19 14:35:00,45.25,45.31,45.22,45.3,612237.0,38.5335,38.5846,38.508,38.5761,612237.0
2020-05-19 14:40:00,45.3,45.33,45.26,45.31,101507.0,38.5761,38.6016,38.542,38.5846,101507.0
2020-05-19 14:45:00,45.32,45.33,45.25,45.27,117495.0,38.5931,38.6016,38.5335,38.5506,117495.0
2020-05-19 14:50:00,45.27,45.27,45.23,45.23,134556.0,38.5506,38.5506,38.5165,38.5165,134556.0
2020-05-19 14:55:00,45.24,45.25,44.97,45.04,355170.0,38.525,38.5335,38.2951,38.3547,355170.0
2020-05-19 15:00:00,45.03,45.15,45.0,45.11,392884.0,38.3462,38.4484,38.3206,38.4143,392884.0
2020-05-19 15:05:00,45.1,45.13,45.04,45.11,340277.0,38.4058,38.4313,38.3547,38.4143,340277.0
2020-05-19 15:10:00,45.11,45.19,45.05,45.1,222616.0,38.4143,38.4824,38.3632,38.4058,222616.0
2020-05-19 15:15:00,45.1,45.11,45.02,45.03,186899.0,38.4058,38.4143,38.3377,38.3462,186899.0
2020-05-19 15:20:00,45.03,45.07,44.94,44.98,188629.0,38.3462,38.3802,38.2695,38.3036,188629.0
2020-05-19 15:25:00,44.98,45.0,44.95,45.0,168921.0,38.3036,38.3206,38.2781,38.3206,168921.0
2020-05-19 15:30:00,44.99,45.0,44.85,44.86,211856.0,38.3121,38.3206,38.1929,38.2014,211856.0
2020-05-19 15:35:00,44.86,44.87,44.7,44.76,222680.0,38.2014,38.2099,38.0652,38.1163,222680.0
2020-05-19 15:40:00,44.76,44.83,44.73,44.77,170899.0,38.1163,38.1759,38.0907,38.1248,170899.0
2020-05-19 15:45:00,44.76,44.82,44.72,44.8,257287.0,38.1163,38.1673,38.0822,38.1503,257287.0
2020-05-19 15:50:00,44.79,44.81,44.61,44.67,484210.0,38.1418,38.1588,37.9885,38.0396,484210.0
2020-05-19 15:55:00,44.67,44.68,44.52,44.54,998482.0,38.0396,38.0481,37.9119,37.9289,998482.0
2020-05-20 09:30:00,45.2,45.25,45.02,45.16,716293.0,38.4909,38.5335,38.3377,38.4569,716293.0
2020-05-20 09:35:00,45.17,45.57,45.13,45.57,528566.0,38.4654,38.806,38.4313,38.806,528566.0
2020-05-20 09:40:00,45.57,45.84,45.57,45.7,588695.0,38.806,39.0359,38.806,38.9167,588695.0
2020-05-20 09:45:00,45.7,45.77,45.52,45.68,313855.0,38.9167,38.9763,38.7634,38.8997,313855.0
2020-05-20 09:50:00,45.69,45.72,45.35,45.41,346935.0,38.9082,38.9338,38.6187,38.6698,346935.0
2020-05-20 09:55:00,45.41,45.64,45.32,45.52,308703.0,38.6698,38.8656,38.5931,38.7634,308703.0
2020-05-20 10:00:00,45.53,45.74,45.5,45.73,252323.0,38.772,38.9508,38.7464,38.9423,252323.0
2020-05-20 10:05:00,45.73,45.78,45.67,45.74,449078.0,38.9423,38.9849,38.8912,38.9508,449078.0
2020-05-20 10:10:00,45.75,45.84,45.74,45.84,250048.0,38.9593,39.0359,38.9508,39.0359,250048.0
2020-05-20 10:15:00,45.84,45.84,45.69,45.83,241395.0,39.0359,39.0359,38.9082,39.0274,241395.0
2020-05-20 10:20:00,45.84,45.89,45.81,45.85,200473.0,39.0359,39.0785,39.0104,39.0445,200473.0
2020-05-20 10:25:00,45.85,45.91,45.8,45.87,193809.0,39.0445,39.0956,39.0019,39.0615,193809.0
2020-05-20 10:30:00,45.87,45.9,45.75,45.79,244145.0,39.0615,39.087,38.9593,38.9934,244145.0
2020-05-20 10:35:00,45.79,45.89,45.77,45.86,160944.0,38.9934,39.0785,38.9763,39.053,160944.0
2020-05-20 10:40:00,45.86,45.89,45.78,45.83,135165.0,39.053,39.0785,38.9849,39.0274,135165.0
2020-05-20 10:45:00,45.83,45.9,45.78,45.86,166197.0,39.0274,39.087,38.9849,39.053,166197.0
2020-05-20 10:50:00,45.86,45.88,45.7,45.74,177445.0,39.053,39.07,38.9167,38.9508,177445.0
2020-05-20 10:55:00,45.74,45.82,45.7,45.82,164020.0,38.9508,39.0189,38.9167,39.0189,164020.0
2020-05-20 11:00:00,45.82,45.85,45.72,45.78,251582.0,39.0189,39.0445,38.9338,38.9849,251582.0
2020-05-20 11:05:00,45.77,45.92,45.76,45.89,188598.0,38.9763,39.1041,38.9678,39.0785,188598.0
2020-05-20 11:10:00,45.89,45.97,45.88,45.96,154665.0,39.0785,39.1467,39.07,39.1381,154665.0
2020-05-20 11:15:00,45.96,46.1,45.92,46.09,370973.0,39.1381,39.2574,39.1041,39.2488,370973.0
2020-05-20 11:20:00,46.09,46.09,45.83,45.84,202785.0,39.2488,39.2488,39.0274,39.0359,202785.0
2020-05-20 11:25:00,45.84,45.94,45.83,45.87,169224.0,39.0359,39.1211,39.0274,39.0615,169224.0
2020-05-20 11:30:00,45.87,45.95,45.86,45.88,174171.0,39.0615,39.1296,39.053,39.07,174171.0
2020-05-20 11:35:00,45.87,45.94,45.84,45.89,122956.0,39.0615,39.1211,39.0359,39.0785,122956.0
2020-05-20 11:40:00,45.88,45.95,45.86,45.92,117110.0,39.07,39.1296,39.053,39.1041,117110.0
2020-05-20 11:45:00,45.92,45.99,45.91,45.96,195304.0,39.1041,39.1637,39.0956,39.1381,195304.0
2020-05-20 11:50:00,45.95,45.97,45.84,45.84,100605.0,39.1296,39.1467,39.0359,39.0359,100605.0
2020-05-20 11:55:00,45.84,45.9,45.83,45.88,97134.0,39.0359,39.087,39.0274,39.07,97134.0
2020-05-20 12:00:00,45.88,45.97,45.88,45.94,121546.0,39.07,39.1467,39.07,39.1211,121546.0
2020-05-20 12:05:00,45.94,45.99,45.85,45.87,267955.0,39.1211,39.1637,39.0445,39.0615,267955.0
2020-05-20 12:10:00,45.86,45.88,45.8,45.82,123812.0,39.053,39.07,39.0019,39.0189,123812.0
2020-05-20 12:15:00,45.82,45.86,45.77,45.86,148192.0,39.0189,39.053,38.9763,39.053,148192.0
2020-05-20 12:20:00,45.86,45.95,45.79,45.88,173962.0,39.053,39.1296,38.9934,39.07,173962.0
2020-05-20 12:25:00,45.87,45.93,45.83,45.91,118298.0,39.0615,39.1126,39.0274,39.0956,118298.0
2020-05-20 12:30:00,45.92,46.1,45.91,46.03,357929.0,39.1041,39.2574,39.0956,39.1977,357929.0
2020-05-20 12:35:00,46.03,46.17,46.02,46.11,272530.0,39.1977,39.317,39.1892,39.2659,272530.0
2020-05-20 12:40:00,46.11,46.16,46.03,46.09,272578.0,39.2659,39.3084,39.1977,39.2488,272578.0
2020-05-20 12:45:00,46.09,46.15,46.05,46.13,184444.0,39.2488,39.2999,39.2148,39.2829,184444.0
2020-05-20 12:50:00,46.14,46.15,46.02,46.02,102579.0,39.2914,39.2999,39.1892,39.1892,102579.0
2020-05-20 12:55:00,46.03,46.03,45.95,45.99,126953.0,39.1977,39.1977,39.1296,39.1637,126953.0
2020-05-20 13:00:00,45.98,46.06,45.98,46.05,202724.0,39.1552,39.2233,39.1552,39.2148,202724.0
2020-05-20 13:05:00,46.05,46.06,45.78,45.83,194464.0,39.2148,39.2233,38.9849,39.0274,194464.0
2020-05-20 13:10:00,45.83,45.98,45.8,45.94,216377.0,39.0274,39.1552,39.0019,39.1211,216377.0
2020-05-20 13:15:00,45.94,45.96,45.87,45.92,100574.0,39.1211,39.1381,39.0615,39.1041,100574.0
2020-05-20 13:20:00,45.93,45.94,45.84,45.88,117756.0,39.1126,39.1211,39.0359,39.07,117756.0
2020-05-20 13:25:00,45.88,45.88,45.75,45.76,94057.0,39.07,39.07,38.9593,38.9678,94057.0
2020-05-20 13:30:00,45.76,45.86,45.76,45.8,117283.0,38.9678,39.053,38.9678,39.0019,117283.0
2020-05-20 13:35:00,45.81,45.9,45.78,45.9,76469.0,39.0104,39.087,38.9849,39.087,76469.0
2020-05-20 13:40:00,45.9,45.91,45.85,45.88,93406.0,39.087,39.0956,39.0445,39.07,93406.0
2020-05-20 13:45:00,45.88,45.9,45.83,45.86,74766.0,39.07,39.087,39.0274,39.053,74766.0
2020-05-20 13:50:00,45.86,45.9,45.84,45.88,79955.0,39.053,39.087,39.0359,39.07,79955.0
2020-05-20 13:55:00,45.89,45.9,45.8,45.8,112915.0,39.0785,39.087,39.0019,39.0019,112915.0
2020-05-20 14:00:00,45.8,45.86,45.75,45.8,214074.0,39.0019,39.053,38.9593,39.0019,214074.0
2020-05-20 14:05:00,45.82,45.88,45.79,45.83,110658.0,39.0189,39.07,38.9934,39.0274,110658.0
2020-05-20 14:10:00,45.84,45.86,45.78,45.79,114134.0,39.0359,39.053,38.9849,38.9934,114134.0
2020-05-20 14:15:00,45.8,45.85,45.76,45.77,111705.0,39.0019,39.0445,38.9678,38.9763,111705.0
2020-05-20 14:20:00,45.76,45.85,45.76,45.83,86440.0,38.9678,39.0445,38.9678,39.0274,86440.0
2020-05-20 14:25:00,45.82,45.83,45.76,45.78,146887.0,39.0189,39.0274,38.9678,38.9849,146887.0
2020-05-20 14:30:00,45.78,45.85,45.76,45.84,82631.0,38.9849,39.0445,38.9678,39.0359,82631.0
2020-05-20 14:35:00,45.84,45.91,45.82,45.91,130716.0,39.0359,39.0956,39.0189,39.0956,130716.0
2020-05-20 14:40:00,45.91,45.92,45.83,45.88,111181.0,39.0956,39.1041,39.0274,39.07,111181.0
2020-05-20 14:45:00,45.89,45.89,45.79,45.8,170917.0,39.0785,39.0785,38.9934,39.0019,170917.0
2020-05-20 14:50:00,45.79,45.79,45.73,45.75,268751.0,38.9934,38.9934,38.9423,38.9593,268751.0
2020-05-20 14:55:00,45.76,45.76,45.64,45.64,171225.0,38.9678,38.9678,38.8656,38.8656,171225.0
2020-05-20 15:00:00,45.64,45.7,45.59,45.59,154425.0,38.8656,38.9167,38.8231,38.8231,154425.0
2020-05-20 15:05:00,45.6,45.63,45.58,45.62,174070.0,38.8316,38.8571,38.8145,38.8486,174070.0
2020-05-20 15:10:00,45.61,45.63,45.49,45.54,184582.0,38.8401,38.8571,38.7379,38.7805,184582.0
2020-05-20 15:15:00,45.54,45.64,45.53,45.61,158305.0,38.7805,38.8656,38.772,38.8401,158305.0
2020-05-20 15:20:00,45.61,45.72,45.6,45.71,193291.0,38.8401,38.9338,38.8316,38.9252,193291.0
2020-05-20 15:25:00,45.71,45.72,45.65,45.7,180196.0,38.9252,38.9338,38.8741,38.9167,180196.0
2020-05-20 15:30:00,45.7,45.79,45.69,45.76,183018.0,38.9167,38.9934,38.9082,38.9678,183018.0
2020-05-20 15:35:00,45.76,45.83,45.75,45.82,172681.0,38.9678,39.0274,38.9593,39.0189,172681.0
2020-05-20 15:40:00,45.81,45.9,45.77,45.87,221919.0,39.0104,39.087,38.9763,39.0615,221919.0
2020-05-20 15:45:00,45.87,45.89,45.8,45.82,428301.0,39.0615,39.0785,39.0019,39.0189,428301.0
2020-05-20 15:50:00,45.8,45.86,45.73,45.84,407731.0,39.0019,39.053,38.9423,39.0359,407731.0
2020-05-20 15:55:00,45.84,45.95,45.79,45.9,772157.0,39.0359,39.1296,38.9934,39.087,772157.0
2020-05-21 09:30:00,46.08,46.09,45.76,45.88,664550.0,39.2403,39.2488,38.9678,39.07,664550.0
2020-05-21 09:35:00,45.9,45.99,45.83,45.86,234060.0,39.087,39.1637,39.0274,39.053,234060.0
2020-05-21 09:40:00,45.86,45.97,45.78,45.8,259935.0,39.053,39.1467,38.9849,39.0019,259935.0
2020-05-21 09:45:00,45.8,45.86,45.78,45.84,148158.0,39.0019,39.053,38.9849,39.0359,148158.0
2020-05-21 09:50:00,45.84,45.91,45.82,45.89,170017.0,39.0359,39.0956,39.0189,39.0785,170017.0
2020-05-21 09:55:00,45.89,45.94,45.85,45.89,127403.0,39.0785,39.1211,39.0445,39.0785,127403.0
2020-05-21 10:00:00,45.89,45.93,45.82,45.83,134125.0,39.0785,39.1126,39.0189,39.0274,134125.0
2020-05-21 10:05:00,45.84,45.9,45.82,45.84,136228.0,39.0359,39.087,39.0189,39.0359,136228.0
2020-05-21 10:10:00,45.84,45.92,45.84,45.88,75605.0,39.0359,39.1041,39.0359,39.07,75605.0
2020-05-21 10:15:00,45.88,45.92,45.82,45.84,113453.0,39.07,39.1041,39.0189,39.0359,113453.0
2020-05-21 10:20:00,45.84,45.9,45.83,45.9,75799.0,39.0359,39.087,39.0274,39.087,75799.0
2020-05-21 10:25:00,45.9,45.95,45.89,45.9,99944.0,39.087,39.1296,39.0785,39.087,99944.0
2020-05-21 10:30:00,45.89,45.9,45.66,45.74,129680.0,39.0785,39.087,38.8827,38.9508,129680.0
2020-05-21 10:35:00,45.75,45.83,45.67,45.71,227639.0,38.9593,39.0274,38.8912,38.9252,227639.0
2020-05-21 10:40:00,45.7,45.8,45.7,45.76,106583.0,38.9167,39.0019,38.9167,38.9678,106583.0
2020-05-21 10:45:00,45.75,45.76,45.63,45.64,174400.0,38.9593,38.9678,38.8571,38.8656,174400.0
2020-05-21 10:50:00,45.64,45.64,45.55,45.61,115439.0,38.8656,38.8656,38.789,38.8401,115439.0
2020-05-21 10:55:00,45.6,45.66,45.58,45.59,86611.0,38.8316,38.8827,38.8145,38.8231,86611.0
2020-05-21 11:00:00,45.59,45.59,45.42,45.44,185530.0,38.8231,38.8231,38.6783,38.6953,185530.0
2020-05-21 11:05:00,45.45,45.56,45.4,45.55,111681.0,38.7038,38.7975,38.6613,38.789,111681.0
2020-05-21 11:10:00,45.55,45.55,45.46,45.54,78737.0,38.789,38.789,38.7124,38.7805,78737.0
2020-05-21 11:15:00,45.53,45.54,45.38,45.41,142514.0,38.772,38.7805,38.6442,38.6698,142514.0
2020-05-21 11:20:00,45.41,45.47,45.33,45.41,122469.0,38.6698,38.7209,38.6016,38.6698,122469.0
2020-05-21 11:25:00,45.41,45.44,45.33,45.37,110825.0,38.6698,38.6953,38.6016,38.6357,110825.0
2020-05-21 11:30:00,45.37,45.41,45.31,45.32,93387.0,38.6357,38.6698,38.5846,38.5931,93387.0
2020-05-21 11:35:00,45.31,45.42,45.25,45.41,185577.0,38.5846,38.6783,38.5335,38.6698,185577.0
2020-05-21 11:40:00,45.41,45.45,45.38,45.41,122017.0,38.6698,38.7038,38.6442,38.6698,122017.0
2020-05-21 11:45:00,45.41,45.43,45.27,45.28,149547.0,38.6698,38.6868,38.5506,38.5591,149547.0
2020-05-21 11:50:00,45.28,45.33,45.26,45.33,104477.0,38.5591,38.6016,38.542,38.6016,104477.0
2020-05-21 11:55:00,45.33,45.35,45.25,45.27,70694.0,38.6016,38.6187,38.5335,38.5506,70694.0
2020-05-21 12:00:00,45.26,45.39,45.22,45.26,138930.0,38.542,38.6527,38.508,38.542,138930.0
2020-05-21 12:05:00,45.26,45.28,45.21,45.26,122667.0,38.542,38.5591,38.4995,38.542,122667.0
2020-05-21 12:10:00,45.26,45.29,45.19,45.27,164719.0,38.542,38.5676,38.4824,38.5506,164719.0
2020-05-21 12:15:00,45.27,45.27,45.2,45.22,73840.0,38.5506,38.5506,38.4909,38.508,73840.0
2020-05-21 12:20:00,45.23,45.25,45.2,45.25,55679.0,38.5165,38.5335,38.4909,38.5335,55679.0
2020-05-21 12:25:00,45.25,45.27,45.21,45.22,91462.0,38.5335,38.5506,38.4995,38.508,91462.0
2020-05-21 12:30:00,45.21,45.25,45.14,45.19,81339.0,38.4995,38.5335,38.4398,38.4824,81339.0
2020-05-21 12:35:00,45.19,45.2,45.12,45.13,117855.0,38.4824,38.4909,38.4228,38.4313,117855.0
2020-05-21 12:40:00,45.13,45.3,45.13,45.27,80225.0,38.4313,38.5761,38.4313,38.5506,80225.0
2020-05-21 12:45:00,45.27,45.33,45.21,45.23,79894.0,38.5506,38.6016,38.4995,38.5165,79894.0
2020-05-21 12:50:00,45.23,45.28,45.2,45.26,67735.0,38.5165,38.5591,38.4909,38.542,67735.0
2020-05-21 12:55:00,45.26,45.27,45.21,45.23,58026.0,38.542,38.5506,38.4995,38.5165,58026.0
2020-05-21 13:00:00,45.23,45.38,45.2,45.38,117902.0,38.5165,38.6442,38.4909,38.6442,117902.0
2020-05-21 13:05:00,45.37,45.38,45.27,45.3,71471.0,38.6357,38.6442,38.5506,38.5761,71471.0
2020-05-21 13:10:00,45.3,45.38,45.3,45.35,68967.0,38.5761,38.6442,38.5761,38.6187,68967.0
2020-05-21 13:15:00,45.35,45.37,45.26,45.27,96025.0,38.6187,38.6357,38.542,38.5506,96025.0
2020-05-21 13:20:00,45.28,45.33,45.22,45.33,91980.0,38.5591,38.6016,38.508,38.6016,91980.0
2020-05-21 13:25:00,45.33,45.34,45.22,45.23,95420.0,38.6016,38.6102,38.508,38.5165,95420.0
2020-05-21 13:30:00,45.23,45.24,45.18,45.23,69925.0,38.5165,38.525,38.4739,38.5165,69925.0
2020-05-21 13:35:00,45.22,45.27,45.18,45.18,79148.0,38.508,38.5506,38.4739,38.4739,79148.0
2020-05-21 13:40:00,45.18,45.2,45.13,45.15,87561.0,38.4739,38.4909,38.4313,38.4484,87561.0
2020-05-21 13:45:00,45.15,45.2,45.1,45.15,93800.0,38.4484,38.4909,38.4058,38.4484,93800.0
2020-05-21 13:50:00,45.14,45.19,45.13,45.15,73785.0,38.4398,38.4824,38.4313,38.4484,73785.0
2020-05-21 13:55:00,45.14,45.15,45.12,45.14,107020.0,38.4398,38.4484,38.4228,38.4398,107020.0
2020-05-21 14:00:00,45.14,45.26,45.13,45.25,87706.0,38.4398,38.542,38.4313,38.5335,87706.0
2020-05-21 14:05:00,45.24,45.28,45.21,45.26,74317.0,38.525,38.5591,38.4995,38.542,74317.0
2020-05-21 14:10:00,45.26,45.27,45.22,45.26,69850.0,38.542,38.5506,38.508,38.542,69850.0
2020-05-21 14:15:00,45.26,45.26,45.22,45.23,79497.0,38.542,38.542,38.508,38.5165,79497.0
2020-05-21 14:20:00,45.23,45.28,45.22,45.28,75785.0,38.5165,38.5591,38.508,38.5591,75785.0
2020-05-21 14:25:00,45.28,45.29,45.23,45.23,73374.0,38.5591,38.5676,38.5165,38.5165,73374.0
2020-05-21 14:30:00,45.24,45.24,45.2,45.22,71162.0,38.525,38.525,38.4909,38.508,71162.0
2020-05-21 14:35:00,45.22,45.22,45.08,45.13,172213.0,38.508,38.508,38.3888,38.4313,172213.0
2020-05-21 14:40:00,45.13,45.15,45.1,45.12,78229.0,38.4313,38.4484,38.4058,38.4228,78229.0
2020-05-21 14:45:00,45.13,45.13,45.03,45.05,95068.0,38.4313,38.4313,38.3462,38.3632,95068.0
2020-05-21 14:50:00,45.05,45.13,45.03,45.11,117085.0,38.3632,38.4313,38.3462,38.4143,117085.0
2020-05-21 14:55:00,45.11,45.13,45.06,45.1,88209.0,38.4143,38.4313,38.3717,38.4058,88209.0
2020-05-21 15:00:00,45.09,45.2,45.08,45.13,110872.0,38.3973,38.4909,38.3888,38.4313,110872.0
2020-05-21 15:05:00,45.13,45.18,45.12,45.16,98214.0,38.4313,38.4739,38.4228,38.4569,98214.0
2020-05-21 15:10:00,45.16,45.21,45.11,45.21,110373.0,38.4569,38.4995,38.4143,38.4995,110373.0
2020-05-21 15:15:00,45.21,45.25,45.17,45.23,135196.0,38.4995,38.5335,38.4654,38.5165,135196.0
2020-05-21 15:20:00,45.23,45.27,45.19,45.27,122085.0,38.5165,38.5506,38.4824,38.5506,122085.0
2020-05-21 15:25:00,45.27,45.29,45.2,45.21,154783.0,38.5506,38.5676,38.4909,38.4995,154783.0
2020-05-21 15:30:00,45.21,45.27,45.16,45.2,163325.0,38.4995,38.5506,38.4569,38.4909,163325.0
2020-05-21 15:35:00,45.2,45.24,45.16,45.22,160530.0,38.4909,38.525,38.4569,38.508,160530.0
2020-05-21 15:40:00,45.22,45.28,45.15,45.28,151340.0,38.508,38.5591,38.4484,38.5591,151340.0
2020-05-21 15:45:00,45.27,45.29,45.16,45.21,241710.0,38.5506,38.5676,38.4569,38.4995,241710.0
2020-05-21 15:50:00,45.23,45.24,45.11,45.16,326244.0,38.5165,38.525,38.4143,38.4569,326244.0
2020-05-21 15:55:00,45.16,45.23,45.16,45.19,532878.0,38.4569,38.5165,38.4569,38.4824,532878.0
2020-05-22 09:30:00,45.22,45.31,45.02,45.1,457553.0,38.508,38.5846,38.3377,38.4058,457553.0
2020-05-22 09:35:00,45.11,45.13,45.01,45.04,195700.0,38.4143,38.4313,38.3291,38.3547,195700.0
2020-05-22 09:40:00,45.04,45.09,44.81,44.88,339264.0,38.3547,38.3973,38.1588,38.2184,339264.0
2020-05-22 09:45:00,44.87,45.0,44.83,44.97,145460.0,38.2099,38.3206,38.1759,38.2951,145460.0
2020-05-22 09:50:00,44.96,45.0,44.86,44.9,131484.0,38.2866,38.3206,38.2014,38.2355,131484.0
2020-05-22 09:55:00,44.89,44.92,44.85,44.87,136268.0,38.227,38.2525,38.1929,38.2099,136268.0
2020-05-22 10:00:00,44.88,44.98,44.84,44.91,167914.0,38.2184,38.3036,38.1844,38.244,167914.0
2020-05-22 10:05:00,44.91,45.05,44.86,45.01,112464.0,38.244,38.3632,38.2014,38.3291,112464.0
2020-05-22 10:10:00,45.01,45.06,44.93,44.93,130471.0,38.3291,38.3717,38.261,38.261,130471.0
2020-05-22 10:15:00,44.93,45.02,44.9,44.92,109319.0,38.261,38.3377,38.2355,38.2525,109319.0
2020-05-22 10:20:00,44.92,45.05,44.92,44.99,167094.0,38.2525,38.3632,38.2525,38.3121,167094.0
2020-05-22 10:25:00,44.98,45.03,44.95,45.03,145307.0,38.3036,38.3462,38.2781,38.3462,145307.0
2020-05-22 10:30:00,45.03,45.13,45.0,45.1,112531.0,38.3462,38.4313,38.3206,38.4058,112531.0
2020-05-22 10:35:00,45.09,45.17,45.08,45.16,62939.0,38.3973,38.4654,38.3888,38.4569,62939.0
2020-05-22 10:40:00,45.17,45.18,45.09,45.13,61488.0,38.4654,38.4739,38.3973,38.4313,61488.0
2020-05-22 10:45:00,45.13,45.17,45.08,45.08,91715.0,38.4313,38.4654,38.3888,38.3888,91715.0
2020-05-22 10:50:00,45.07,45.12,45.05,45.08,91541.0,38.3802,38.4228,38.3632,38.3888,91541.0
2020-05-22 10:55:00,45.07,45.07,44.91,44.91,202940.0,38.3802,38.3802,38.244,38.244,202940.0
2020-05-22 11:00:00,44.91,44.96,44.85,44.87,121223.0,38.244,38.2866,38.1929,38.2099,121223.0
2020-05-22 11:05:00,44.87,44.91,44.82,44.9,113653.0,38.2099,38.244,38.1673,38.2355,113653.0
2020-05-22 11:10:00,44.89,44.91,44.86,44.88,87869.0,38.227,38.244,38.2014,38.2184,87869.0
2020-05-22 11:15:00,44.88,44.99,44.87,44.99,104433.0,38.2184,38.3121,38.2099,38.3121,104433.0
2020-05-22 11:20:00,44.98,44.99,44.86,44.88,103863.0,38.3036,38.3121,38.2014,38.2184,103863.0
2020-05-22 11:25:00,44.88,44.98,44.83,44.97,107564.0,38.2184,38.3036,38.1759,38.2951,107564.0
2020-05-22 11:30:00,44.97,44.97,44.89,44.93,80685.0,38.2951,38.2951,38.227,38.261,80685.0
2020-05-22 11:35:00,44.93,44.93,44.89,44.9,61477.0,38.261,38.261,38.227,38.2355,61477.0
2020-05-22 11:40:00,44.91,44.95,44.89,44.89,93431.0,38.244,38.2781,38.227,38.227,93431.0
2020-05-22 11:45:00,44.9,44.9,44.85,44.89,64001.0,38.2355,38.2355,38.1929,38.227,64001.0
2020-05-22 11:50:00,44.89,44.89,44.83,44.84,90635.0,38.227,38.227,38.1759,38.1844,90635.0
2020-05-22 11:55:00,44.83,44.84,44.75,44.76,163603.0,38.1759,38.1844,38.1077,38.1163,163603.0
2020-05-22 12:00:00,44.76,44.8,44.75,44.78,109644.0,38.1163,38.1503,38.1077,38.1333,109644.0
2020-05-22 12:05:00,44.78,44.78,44.7,44.73,181791.0,38.1333,38.1333,38.0652,38.0907,181791.0
2020-05-22 12:10:00,44.72,44.77,44.65,44.71,236134.0,38.0822,38.1248,38.0226,38.0737,236134.0
2020-05-22 12:15:00,44.71,44.77,44.7,44.75,78969.0,38.0737,38.1248,38.0652,38.1077,78969.0
2020-05-22 12:20:00,44.75,44.76,44.71,44.75,86281.0,38.1077,38.1163,38.0737,38.1077,86281.0
2020-05-22 12:25:00,44.75,44.75,44.66,44.66,70432.0,38.1077,38.1077,38.0311,38.0311,70432.0
2020-05-22 12:30:00,44.66,44.73,44.66,44.73,131343.0,38.0311,38.0907,38.0311,38.0907,131343.0
2020-05-22 12:35:00,44.73,44.79,44.72,44.78,123502.0,38.0907,38.1418,38.0822,38.1333,123502.0
2020-05-22 12:40:00,44.78,44.82,44.76,44.82,57364.0,38.1333,38.1673,38.1163,38.1673,57364.0
2020-05-22 12:45:00,44.81,44.82,44.75,44.78,74907.0,38.1588,38.1673,38.1077,38.1333,74907.0
2020-05-22 12:50:00,44.78,44.81,44.75,44.77,45123.0,38.1333,38.1588,38.1077,38.1248,45123.0
2020-05-22 12:55:00,44.76,44.78,44.69,44.71,114531.0,38.1163,38.1333,38.0566,38.0737,114531.0
2020-05-22 13:00:00,44.72,44.72,44.65,44.68,124036.0,38.0822,38.0822,38.0226,38.0481,124036.0
2020-05-22 13:05:00,44.67,44.72,44.67,44.7,89534.0,38.0396,38.0822,38.0396,38.0652,89534.0
2020-05-22 13:10:00,44.69,44.74,44.68,44.72,101799.0,38.0566,38.0992,38.0481,38.0822,101799.0
2020-05-22 13:15:00,44.72,44.76,44.72,44.73,98143.0,38.0822,38.1163,38.0822,38.0907,98143.0
2020-05-22 13:20:00,44.73,44.78,44.72,44.78,73860.0,38.0907,38.1333,38.0822,38.1333,73860.0
2020-05-22 13:25:00,44.78,44.8,44.74,44.76,86301.0,38.1333,38.1503,38.0992,38.1163,86301.0
2020-05-22 13:30:00,44.76,44.79,44.75,44.77,61729.0,38.1163,38.1418,38.1077,38.1248,61729.0
2020-05-22 13:35:00,44.77,44.78,44.76,44.77,58982.0,38.1248,38.1333,38.1163,38.1248,58982.0
2020-05-22 13:40:00,44.77,44.78,44.75,44.76,76396.0,38.1248,38.1333,38.1077,38.1163,76396.0
2020-05-22 13:45:00,44.76,44.78,44.74,44.75,60383.0,38.1163,38.1333,38.0992,38.1077,60383.0
2020-05-22 13:50:00,44.75,44.76,44.72,44.73,63134.0,38.1077,38.1163,38.0822,38.0907,63134.0
2020-05-22 13:55:00,44.73,44.74,44.7,44.71,84115.0,38.0907,38.0992,38.0652,38.0737,84115.0
2020-05-22 14:00:00,44.71,44.81,44.7,44.8,109126.0,38.0737,38.1588,38.0652,38.1503,109126.0
2020-05-22 14:05:00,44.8,44.81,44.78,44.79,84690.0,38.1503,38.1588,38.1333,38.1418,84690.0
2020-05-22 14:10:00,44.79,44.81,44.77,44.79,127290.0,38.1418,38.1588,38.1248,38.1418,127290.0
2020-05-22 14:15:00,44.78,44.82,44.78,44.8,78948.0,38.1333,38.1673,38.1333,38.1503,78948.0
2020-05-22 14:20:00,44.8,44.81,44.75,44.77,59227.0,38.1503,38.1588,38.1077,38.1248,59227.0
2020-05-22 14:25:00,44.78,44.8,44.77,44.8,81253.0,38.1333,38.1503,38.1248,38.1503,81253.0
2020-05-22 14:30:00,44.8,44.9,44.78,44.89,122800.0,38.1503,38.2355,38.1333,38.227,122800.0
2020-05-22 14:35:00,44.88,44.93,44.87,44.93,99983.0,38.2184,38.261,38.2099,38.261,99983.0
2020-05-22 14:40:00,44.93,44.93,44.83,44.85,121223.0,38.261,38.261,38.1759,38.1929,121223.0
2020-05-22 14:45:00,44.84,44.91,44.84,44.9,106275.0,38.1844,38.244,38.1844,38.2355,106275.0
2020-05-22 14:50:00,44.91,45.11,44.9,45.03,399119.0,38.244,38.4143,38.2355,38.3462,399119.0
2020-05-22 14:55:00,45.03,45.05,44.95,44.96,169016.0,38.3462,38.3632,38.2781,38.2866,169016.0
2020-05-22 15:00:00,44.95,44.99,44.93,44.98,83823.0,38.2781,38.3121,38.261,38.3036,83823.0
2020-05-22 15:05:00,44.98,45.01,44.93,44.97,126891.0,38.3036,38.3291,38.261,38.2951,126891.0
2020-05-22 15:10:00,44.97,44.97,44.9,44.9,72038.0,38.2951,38.2951,38.2355,38.2355,72038.0
2020-05-22 15:15:00,44.91,44.93,44.9,44.91,65930.0,38.244,38.261,38.2355,38.244,65930.0
2020-05-22 15:20:00,44.91,44.93,44.83,44.88,138537.0,38.244,38.261,38.1759,38.2184,138537.0
2020-05-22 15:25:00,44.88,44.9,44.86,44.87,90802.0,38.2184,38.2355,38.2014,38.2099,90802.0
2020-05-22 15:30:00,44.86,44.98,44.86,44.98,118916.0,38.2014,38.3036,38.2014,38.3036,118916.0
2020-05-22 15:35:00,44.98,44.99,44.94,44.98,112414.0,38.3036,38.3121,38.2695,38.3036,112414.0
2020-05-22 15:40:00,44.98,45.03,44.94,45.01,145608.0,38.3036,38.3462,38.2695,38.3291,145608.0
2020-05-22 15:45:00,45.02,45.04,44.94,44.95,244945.0,38.3377,38.3547,38.2695,38.2781,244945.0
2020-05-22 15:50:00,44.95,45.05,44.89,45.02,365078.0,38.2781,38.3632,38.227,38.3377,365078.0
2020-05-22 15:55:00,45.02,45.07,44.98,45.04,534688.0,38.3377,38.3802,38.3036,38.3547,534688.0
2020-05-26 09:30:00,46.92,46.93,46.46,46.59,1812073.0,39.9556,39.9642,39.5639,39.6746,1812073.0
2020-05-26 09:35:00,46.59,46.64,46.29,46.35,553632.0,39.6746,39.7172,39.4192,39.4702,553632.0
2020-05-26 09:40:00,46.35,46.5,46.28,46.44,283438.0,39.4702,39.598,39.4106,39.5469,283438.0
2020-05-26 09:45:00,46.44,46.46,46.27,46.36,266947.0,39.5469,39.5639,39.4021,39.4788,266947.0
2020-05-26 09:50:00,46.37,46.47,46.25,46.26,315082.0,39.4873,39.5724,39.3851,39.3936,315082.0
2020-05-26 09:55:00,46.25,46.27,46.08,46.11,257411.0,39.3851,39.4021,39.2403,39.2659,257411.0
2020-05-26 10:00:00,46.1,46.18,46.06,46.16,241054.0,39.2574,39.3255,39.2233,39.3084,241054.0
2020-05-26 10:05:00,46.16,46.17,45.95,45.97,238472.0,39.3084,39.317,39.1296,39.1467,238472.0
2020-05-26 10:10:00,45.97,46.05,45.93,46.05,205064.0,39.1467,39.2148,39.1126,39.2148,205064.0
2020-05-26 10:15:00,46.05,46.07,46.01,46.02,170959.0,39.2148,39.2318,39.1807,39.1892,170959.0
2020-05-26 10:20:00,46.02,46.16,46.02,46.09,270067.0,39.1892,39.3084,39.1892,39.2488,270067.0
2020-05-26 10:25:00,46.1,46.28,46.07,46.28,304166.0,39.2574,39.4106,39.2318,39.4106,304166.0
2020-05-26 10:30:00,46.28,46.37,46.26,46.33,234406.0,39.4106,39.4873,39.3936,39.4532,234406.0
2020-05-26 10:35:00,46.34,46.37,46.25,46.3,229492.0,39.4617,39.4873,39.3851,39.4277,229492.0
2020-05-26 10:40:00,46.3,46.37,46.28,46.33,163203.0,39.4277,39.4873,39.4106,39.4532,163203.0
2020-05-26 10:45:00,46.33,46.39,46.22,46.23,215586.0,39.4532,39.5043,39.3595,39.3681,215586.0
2020-05-26 10:50:00,46.24,46.3,46.23,46.25,129789.0,39.3766,39.4277,39.3681,39.3851,129789.0
2020-05-26 10:55:00,46.26,46.31,46.25,46.3,114639.0,39.3936,39.4362,39.3851,39.4277,114639.0
2020-05-26 11:00:00,46.3,46.39,46.29,46.33,175276.0,39.4277,39.5043,39.4192,39.4532,175276.0
2020-05-26 11:05:00,46.32,46.34,46.28,46.3,152181.0,39.4447,39.4617,39.4106,39.4277,152181.0
2020-05-26 11:10:00,46.3,46.35,46.27,46.33,123266.0,39.4277,39.4702,39.4021,39.4532,123266.0
2020-05-26 11:15:00,46.33,46.45,46.32,46.45,206791.0,39.4532,39.5554,39.4447,39.5554,206791.0
2020-05-26 11:20:00,46.44,46.47,46.41,46.44,355348.0,39.5469,39.5724,39.5213,39.5469,355348.0
2020-05-26 11:25:00,46.45,46.45,46.3,46.34,303679.0,39.5554,39.5554,39.4277,39.4617,303679.0
2020-05-26 11:30:00,46.33,46.35,46.24,46.31,144943.0,39.4532,39.4702,39.3766,39.4362,144943.0
2020-05-26 11:35:00,46.31,46.41,46.29,46.38,194202.0,39.4362,39.5213,39.4192,39.4958,194202.0
2020-05-26 11:40:00,46.39,46.4,46.32,46.32,251880.0,39.5043,39.5128,39.4447,39.4447,251880.0
2020-05-26 11:45:00,46.33,46.34,46.29,46.3,248615.0,39.4532,39.4617,39.4192,39.4277,248615.0
2020-05-26 11:50:00,46.3,46.38,46.28,46.32,195982.0,39.4277,39.4958,39.4106,39.4447,195982.0
2020-05-26 11:55:00,46.33,46.37,46.3,46.32,128260.0,39.4532,39.4873,39.4277,39.4447,128260.0
2020-05-26 12:00:00,46.33,46.41,46.32,46.37,148535.0,39.4532,39.5213,39.4447,39.4873,148535.0
2020-05-26 12:05:00,46.37,46.45,46.32,46.39,309852.0,39.4873,39.5554,39.4447,39.5043,309852.0
2020-05-26 12:10:00,46.39,46.4,46.34,46.37,113555.0,39.5043,39.5128,39.4617,39.4873,113555.0
2020-05-26 12:15:00,46.37,46.41,46.37,46.39,129523.0,39.4873,39.5213,39.4873,39.5043,129523.0
2020-05-26 12:20:00,46.39,46.39,46.33,46.34,116813.0,39.5043,39.5043,39.4532,39.4617,116813.0
2020-05-26 12:25:00,46.35,46.36,46.3,46.36,89542.0,39.4702,39.4788,39.4277,39.4788,89542.0
2020-05-26 12:30:00,46.36,46.39,46.35,46.39,109167.0,39.4788,39.5043,39.4702,39.5043,109167.0
2020-05-26 12:35:00,46.39,46.42,46.37,46.41,119829.0,39.5043,39.5299,39.4873,39.5213,119829.0
2020-05-26 12:40:00,46.41,46.42,46.37,46.39,120868.0,39.5213,39.5299,39.4873,39.5043,120868.0
2020-05-26 12:45:00,46.4,46.41,46.36,46.4,114290.0,39.5128,39.5213,39.4788,39.5128,114290.0
2020-05-26 12:50:00,46.41,46.49,46.41,46.49,116586.0,39.5213,39.5895,39.5213,39.5895,116586.0
2020-05-26 12:55:00,46.49,46.56,46.48,46.48,172618.0,39.5895,39.6491,39.581,39.581,172618.0
2020-05-26 13:00:00,46.48,46.53,46.46,46.47,140542.0,39.581,39.6235,39.5639,39.5724,140542.0
2020-05-26 13:05:00,46.47,46.54,46.46,46.54,102269.0,39.5724,39.632,39.5639,39.632,102269.0
2020-05-26 13:10:00,46.54,46.55,46.48,46.51,161257.0,39.632,39.6406,39.581,39.6065,161257.0
2020-05-26 13:15:00,46.52,46.52,46.45,46.46,140511.0,39.615,39.615,39.5554,39.5639,140511.0
2020-05-26 13:20:00,46.45,46.46,46.44,46.46,76688.0,39.5554,39.5639,39.5469,39.5639,76688.0
2020-05-26 13:25:00,46.46,46.48,46.45,46.46,146338.0,39.5639,39.581,39.5554,39.5639,146338.0
2020-05-26 13:30:00,46.47,46.51,46.45,46.49,161487.0,39.5724,39.6065,39.5554,39.5895,161487.0
2020-05-26 13:35:00,46.48,46.49,46.46,46.46,85374.0,39.581,39.5895,39.5639,39.5639,85374.0
2020-05-26 13:40:00,46.47,46.52,46.46,46.48,132770.0,39.5724,39.615,39.5639,39.581,132770.0
2020-05-26 13:45:00,46.48,46.51,46.48,46.5,94506.0,39.581,39.6065,39.581,39.598,94506.0
2020-05-26 13:50:00,46.5,46.53,46.5,46.52,131701.0,39.598,39.6235,39.598,39.615,131701.0
2020-05-26 13:55:00,46.52,46.52,46.47,46.51,262551.0,39.615,39.615,39.5724,39.6065,262551.0
2020-05-26 14:00:00,46.51,46.53,46.44,46.48,152828.0,39.6065,39.6235,39.5469,39.581,152828.0
2020-05-26 14:05:00,46.48,46.5,46.45,46.48,97915.0,39.581,39.598,39.5554,39.581,97915.0
2020-05-26 14:10:00,46.48,46.5,46.47,46.49,83559.0,39.581,39.598,39.5724,39.5895,83559.0
2020-05-26 14:15:00,46.49,46.52,46.47,46.51,87323.0,39.5895,39.615,39.5724,39.6065,87323.0
2020-05-26 14:20:00,46.52,46.55,46.5,46.54,93135.0,39.615,39.6406,39.598,39.632,93135.0
2020-05-26 14:25:00,46.54,46.59,46.53,46.54,125055.0,39.632,39.6746,39.6235,39.632,125055.0
2020-05-26 14:30:00,46.55,46.58,46.53,46.53,98812.0,39.6406,39.6661,39.6235,39.6235,98812.0
2020-05-26 14:35:00,46.54,46.56,46.52,46.56,89141.0,39.632,39.6491,39.615,39.6491,89141.0
2020-05-26 14:40:00,46.56,46.56,46.37,46.38,196130.0,39.6491,39.6491,39.4873,39.4958,196130.0
2020-05-26 14:45:00,46.38,46.39,46.3,46.34,197192.0,39.4958,39.5043,39.4277,39.4617,197192.0
2020-05-26 14:50:00,46.34,46.4,46.34,46.39,113742.0,39.4617,39.5128,39.4617,39.5043,113742.0
2020-05-26 14:55:00,46.39,46.44,46.37,46.41,160478.0,39.5043,39.5469,39.4873,39.5213,160478.0
2020-05-26 15:00:00,46.4,46.43,46.3,46.32,155301.0,39.5128,39.5384,39.4277,39.4447,155301.0
2020-05-26 15:05:00,46.32,46.36,46.26,46.35,179999.0,39.4447,39.4788,39.3936,39.4702,179999.0
2020-05-26 15:10:00,46.36,46.39,46.29,46.32,159341.0,39.4788,39.5043,39.4192,39.4447,159341.0
2020-05-26 15:15:00,46.32,46.32,46.26,46.3,126457.0,39.4447,39.4447,39.3936,39.4277,126457.0
2020-05-26 15:20:00,46.3,46.48,46.29,46.47,152253.0,39.4277,39.581,39.4192,39.5724,152253.0
2020-05-26 15:25:00,46.48,46.48,46.39,46.39,321050.0,39.581,39.581,39.5043,39.5043,321050.0
2020-05-26 15:30:00,46.4,46.43,46.23,46.31,237353.0,39.5128,39.5384,39.3681,39.4362,237353.0
2020-05-26 15:35:00,46.32,46.37,46.23,46.23,527235.0,39.4447,39.4873,39.3681,39.3681,527235.0
2020-05-26 15:40:00,46.23,46.25,46.2,46.2,260695.0,39.3681,39.3851,39.3425,39.3425,260695.0
2020-05-26 15:45:00,46.2,46.25,46.14,46.18,412758.0,39.3425,39.3851,39.2914,39.3255,412758.0
2020-05-26 15:50:00,46.2,46.23,46.06,46.07,620379.0,39.3425,39.3681,39.2233,39.2318,620379.0
2020-05-26 15:55:00,46.07,46.12,46.0,46.09,941156.0,39.2318,39.2744,39.1722,39.2488,941156.0
2020-05-27 09:30:00,47.0,47.0,46.81,46.9,1093647.0,40.0238,40.0238,39.862,39.9386,1093647.0
2020-05-27 09:35:00,46.91,47.09,46.88,46.91,484911.0,39.9471,40.1004,39.9216,39.9471,484911.0
2020-05-27 09:40:00,46.91,46.95,46.66,46.8,376426.0,39.9471,39.9812,39.7342,39.8535,376426.0
2020-05-27 09:45:00,46.79,46.94,46.67,46.94,346309.0,39.8449,39.9727,39.7427,39.9727,346309.0
2020-05-27 09:50:00,46.94,47.01,46.82,46.88,224928.0,39.9727,40.0323,39.8705,39.9216,224928.0
2020-05-27 09:55:00,46.88,46.91,46.79,46.83,194194.0,39.9216,39.9471,39.8449,39.879,194194.0
2020-05-27 10:00:00,46.82,46.98,46.79,46.93,207340.0,39.8705,40.0067,39.8449,39.9642,207340.0
2020-05-27 10:05:00,46.93,47.0,46.89,46.91,180554.0,39.9642,40.0238,39.9301,39.9471,180554.0
2020-05-27 10:10:00,46.9,46.98,46.88,46.94,150274.0,39.9386,40.0067,39.9216,39.9727,150274.0
2020-05-27 10:15:00,46.93,47.02,46.91,46.94,187405.0,39.9642,40.0408,39.9471,39.9727,187405.0
2020-05-27 10:20:00,46.93,46.93,46.69,46.72,206386.0,39.9642,39.9642,39.7598,39.7853,206386.0
2020-05-27 10:25:00,46.71,46.76,46.63,46.73,266251.0,39.7768,39.8194,39.7087,39.7938,266251.0
2020-05-27 10:30:00,46.72,46.72,46.52,46.58,245894.0,39.7853,39.7853,39.615,39.6661,245894.0
2020-05-27 10:35:00,46.59,46.65,46.55,46.64,182265.0,39.6746,39.7257,39.6406,39.7172,182265.0
2020-05-27 10:40:00,46.63,46.64,46.52,46.57,150425.0,39.7087,39.7172,39.615,39.6576,150425.0
2020-05-27 10:45:00,46.57,46.61,46.43,46.45,173890.0,39.6576,39.6917,39.5384,39.5554,173890.0
2020-05-27 10:50:00,46.46,46.57,46.42,46.55,115837.0,39.5639,39.6576,39.5299,39.6406,115837.0
2020-05-27 10:55:00,46.55,46.84,46.54,46.83,255711.0,39.6406,39.8875,39.632,39.879,255711.0
2020-05-27 11:00:00,46.83,46.92,46.76,46.88,273761.0,39.879,39.9556,39.8194,39.9216,273761.0
2020-05-27 11:05:00,46.89,46.92,46.78,46.8,271483.0,39.9301,39.9556,39.8364,39.8535,271483.0
2020-05-27 11:10:00,46.8,46.89,46.77,46.83,210233.0,39.8535,39.9301,39.8279,39.879,210233.0
2020-05-27 11:15:00,46.82,46.85,46.73,46.83,184238.0,39.8705,39.896,39.7938,39.879,184238.0
2020-05-27 11:20:00,46.83,46.89,46.76,46.77,182948.0,39.879,39.9301,39.8194,39.8279,182948.0
2020-05-27 11:25:00,46.77,46.78,46.68,46.76,150726.0,39.8279,39.8364,39.7513,39.8194,150726.0
2020-05-27 11:30:00,46.76,46.81,46.73,46.78,99540.0,39.8194,39.862,39.7938,39.8364,99540.0
2020-05-27 11:35:00,46.78,46.8,46.52,46.57,134761.0,39.8364,39.8535,39.615,39.6576,134761.0
2020-05-27 11:40:00,46.57,46.61,46.53,46.56,134640.0,39.6576,39.6917,39.6235,39.6491,134640.0
2020-05-27 11:45:00,46.55,46.67,46.55,46.64,137822.0,39.6406,39.7427,39.6406,39.7172,137822.0
2020-05-27 11:50:00,46.64,46.72,46.61,46.69,94486.0,39.7172,39.7853,39.6917,39.7598,94486.0
2020-05-27 11:55:00,46.68,46.75,46.65,46.69,101971.0,39.7513,39.8109,39.7257,39.7598,101971.0
2020-05-27 12:00:00,46.69,46.72,46.62,46.65,129120.0,39.7598,39.7853,39.7002,39.7257,129120.0
2020-05-27 12:05:00,46.64,46.64,46.53,46.57,154933.0,39.7172,39.7172,39.6235,39.6576,154933.0
2020-05-27 12:10:00,46.57,46.6,46.54,46.58,99524.0,39.6576,39.6831,39.632,39.6661,99524.0
2020-05-27 12:15:00,46.59,46.65,46.54,46.59,95299.0,39.6746,39.7257,39.632,39.6746,95299.0
2020-05-27 12:20:00,46.59,46.63,46.55,46.59,70715.0,39.6746,39.7087,39.6406,39.6746,70715.0
2020-05-27 12:25:00,46.59,46.6,46.49,46.51,126201.0,39.6746,39.6831,39.5895,39.6065,126201.0
2020-05-27 12:30:00,46.52,46.58,46.5,46.57,59657.0,39.615,39.6661,39.598,39.6576,59657.0
2020-05-27 12:35:00,46.57,46.57,46.5,46.51,71701.0,39.6576,39.6576,39.598,39.6065,71701.0
2020-05-27 12:40:00,46.52,46.52,46.43,46.51,77231.0,39.615,39.615,39.5384,39.6065,77231.0
2020-05-27 12:45:00,46.52,46.53,46.42,46.43,88681.0,39.615,39.6235,39.5299,39.5384,88681.0
2020-05-27 12:50:00,46.43,46.48,46.42,46.47,99804.0,39.5384,39.581,39.5299,39.5724,99804.0
2020-05-27 12:55:00,46.46,46.51,46.46,46.47,77253.0,39.5639,39.6065,39.5639,39.5724,77253.0
2020-05-27 13:00:00,46.47,46.51,46.37,46.47,128721.0,39.5724,39.6065,39.4873,39.5724,128721.0
2020-05-27 13:05:00,46.47,46.49,46.38,46.4,90467.0,39.5724,39.5895,39.4958,39.5128,90467.0
2020-05-27 13:10:00,46.41,46.42,46.31,46.34,116476.0,39.5213,39.5299,39.4362,39.4617,116476.0
2020-05-27 13:15:00,46.34,46.34,46.3,46.34,72113.0,39.4617,39.4617,39.4277,39.4617,72113.0
2020-05-27 13:20:00,46.34,46.36,46.29,46.31,80937.0,39.4617,39.4788,39.4192,39.4362,80937.0
2020-05-27 13:25:00,46.32,46.32,46.22,46.25,74779.0,39.4447,39.4447,39.3595,39.3851,74779.0
2020-05-27 13:30:00,46.25,46.27,46.2,46.23,90783.0,39.3851,39.4021,39.3425,39.3681,90783.0
2020-05-27 13:35:00,46.23,46.3,46.2,46.27,72947.0,39.3681,39.4277,39.3425,39.4021,72947.0
2020-05-27 13:40:00,46.27,46.27,46.21,46.23,103283.0,39.4021,39.4021,39.351,39.3681,103283.0
2020-05-27 13:45:00,46.23,46.23,46.18,46.22,69467.0,39.3681,39.3681,39.3255,39.3595,69467.0
2020-05-27 13:50:00,46.22,46.22,46.16,46.2,86400.0,39.3595,39.3595,39.3084,39.3425,86400.0
2020-05-27 13:55:00,46.2,46.23,46.18,46.2,66125.0,39.3425,39.3681,39.3255,39.3425,66125.0
2020-05-27 14:00:00,46.21,46.32,46.2,46.26,122526.0,39.351,39.4447,39.3425,39.3936,122526.0
2020-05-27 14:05:00,46.26,46.3,46.25,46.28,91471.0,39.3936,39.4277,39.3851,39.4106,91471.0
2020-05-27 14:10:00,46.28,46.34,46.28,46.33,118606.0,39.4106,39.4617,39.4106,39.4532,118606.0
2020-05-27 14:15:00,46.33,46.34,46.29,46.33,125141.0,39.4532,39.4617,39.4192,39.4532,125141.0
2020-05-27 14:20:00,46.33,46.35,46.28,46.29,115072.0,39.4532,39.4702,39.4106,39.4192,115072.0
2020-05-27 14:25:00,46.29,46.32,46.26,46.32,104491.0,39.4192,39.4447,39.3936,39.4447,104491.0
2020-05-27 14:30:00,46.32,46.35,46.28,46.3,105060.0,39.4447,39.4702,39.4106,39.4277,105060.0
2020-05-27 14:35:00,46.29,46.3,46.21,46.25,111092.0,39.4192,39.4277,39.351,39.3851,111092.0
2020-05-27 14:40:00,46.26,46.31,46.23,46.27,82612.0,39.3936,39.4362,39.3681,39.4021,82612.0
2020-05-27 14:45:00,46.27,46.31,46.23,46.31,97479.0,39.4021,39.4362,39.3681,39.4362,97479.0
2020-05-27 14:50:00,46.3,46.38,46.29,46.37,101559.0,39.4277,39.4958,39.4192,39.4873,101559.0
2020-05-27 14:55:00,46.38,46.42,46.36,46.39,164921.0,39.4958,39.5299,39.4788,39.5043,164921.0
2020-05-27 15:00:00,46.39,46.48,46.38,46.47,184602.0,39.5043,39.581,39.4958,39.5724,184602.0
2020-05-27 15:05:00,46.47,46.53,46.44,46.51,231577.0,39.5724,39.6235,39.5469,39.6065,231577.0
2020-05-27 15:10:00,46.51,46.55,46.48,46.49,149494.0,39.6065,39.6406,39.581,39.5895,149494.0
2020-05-27 15:15:00,46.48,46.52,46.46,46.49,93278.0,39.581,39.615,39.5639,39.5895,93278.0
2020-05-27 15:20:00,46.48,46.58,46.48,46.55,121104.0,39.581,39.6661,39.581,39.6406,121104.0
2020-05-27 15:25:00,46.55,46.62,46.5,46.58,262609.0,39.6406,39.7002,39.598,39.6661,262609.0
2020-05-27 15:30:00,46.57,46.59,46.52,46.55,198656.0,39.6576,39.6746,39.615,39.6406,198656.0
2020-05-27 15:35:00,46.55,46.61,46.5,46.59,158232.0,39.6406,39.6917,39.598,39.6746,158232.0
2020-05-27 15:40:00,46.59,46.64,46.58,46.61,245039.0,39.6746,39.7172,39.6661,39.6917,245039.0
2020-05-27 15:45:00,46.6,46.67,46.58,46.66,301255.0,39.6831,39.7427,39.6661,39.7342,301255.0
2020-05-27 15:50:00,46.66,46.75,46.64,46.69,450518.0,39.7342,39.8109,39.7172,39.7598,450518.0
2020-05-27 15:55:00,46.69,46.74,46.65,46.73,685221.0,39.7598,39.8024,39.7257,39.7938,685221.0
2020-05-28 09:30:00,47.33,47.42,47.06,47.21,951970.0,40.3048,40.3814,40.0749,40.2026,951970.0
2020-05-28 09:35:00,47.24,47.28,46.92,46.99,317629.0,40.2281,40.2622,39.9556,40.0153,317629.0
2020-05-28 09:40:00,46.98,47.12,46.95,47.07,267662.0,40.0067,40.126,39.9812,40.0834,267662.0
2020-05-28 09:45:00,47.06,47.07,46.82,46.86,172198.0,40.0749,40.0834,39.8705,39.9045,172198.0
2020-05-28 09:50:00,46.86,47.06,46.86,47.03,144631.0,39.9045,40.0749,39.9045,40.0493,144631.0
2020-05-28 09:55:00,47.03,47.03,46.87,46.91,145623.0,40.0493,40.0493,39.9131,39.9471,145623.0
2020-05-28 10:00:00,46.91,46.99,46.89,46.97,117236.0,39.9471,40.0153,39.9301,39.9982,117236.0
2020-05-28 10:05:00,46.97,47.15,46.97,47.12,176616.0,39.9982,40.1515,39.9982,40.126,176616.0
2020-05-28 10:10:00,47.12,47.23,47.12,47.14,187592.0,40.126,40.2196,40.126,40.143,187592.0
2020-05-28 10:15:00,47.15,47.15,46.96,47.0,181482.0,40.1515,40.1515,39.9897,40.0238,181482.0
2020-05-28 10:20:00,47.0,47.05,46.98,46.98,108365.0,40.0238,40.0663,40.0067,40.0067,108365.0
2020-05-28 10:25:00,46.98,47.14,46.98,47.1,118973.0,40.0067,40.143,40.0067,40.1089,118973.0
2020-05-28 10:30:00,47.11,47.18,47.08,47.17,156772.0,40.1174,40.1771,40.0919,40.1685,156772.0
2020-05-28 10:35:00,47.17,47.24,47.16,47.22,130243.0,40.1685,40.2281,40.16,40.2111,130243.0
2020-05-28 10:40:00,47.23,47.3,47.21,47.3,150901.0,40.2196,40.2792,40.2026,40.2792,150901.0
2020-05-28 10:45:00,47.3,47.36,47.28,47.28,148984.0,40.2792,40.3303,40.2622,40.2622,148984.0
2020-05-28 10:50:00,47.29,47.37,47.26,47.32,121238.0,40.2707,40.3388,40.2452,40.2963,121238.0
2020-05-28 10:55:00,47.32,47.33,47.18,47.22,131492.0,40.2963,40.3048,40.1771,40.2111,131492.0
2020-05-28 11:00:00,47.22,47.26,47.12,47.21,106910.0,40.2111,40.2452,40.126,40.2026,106910.0
2020-05-28 11:05:00,47.21,47.24,47.09,47.09,123814.0,40.2026,40.2281,40.1004,40.1004,123814.0
2020-05-28 11:10:00,47.08,47.22,47.08,47.17,133689.0,40.0919,40.2111,40.0919,40.1685,133689.0
2020-05-28 11:15:00,47.17,47.21,47.13,47.19,102629.0,40.1685,40.2026,40.1345,40.1856,102629.0
2020-05-28 11:20:00,47.19,47.2,47.07,47.1,128052.0,40.1856,40.1941,40.0834,40.1089,128052.0
2020-05-28 11:25:00,47.09,47.15,47.07,47.15,107802.0,40.1004,40.1515,40.0834,40.1515,107802.0
2020-05-28 11:30:00,47.15,47.21,47.1,47.13,97802.0,40.1515,40.2026,40.1089,40.1345,97802.0
2020-05-28 11:35:00,47.14,47.18,47.08,47.09,101253.0,40.143,40.1771,40.0919,40.1004,101253.0
2020-05-28 11:40:00,47.09,47.15,47.06,47.07,104744.0,40.1004,40.1515,40.0749,40.0834,104744.0
2020-05-28 11:45:00,47.07,47.15,47.03,47.12,107838.0,40.0834,40.1515,40.0493,40.126,107838.0
2020-05-28 11:50:00,47.11,47.15,47.1,47.14,81930.0,40.1174,40.1515,40.1089,40.143,81930.0
2020-05-28 11:55:00,47.15,47.2,47.12,47.18,99200.0,40.1515,40.1941,40.126,40.1771,99200.0
2020-05-28 12:00:00,47.18,47.2,47.14,47.17,98025.0,40.1771,40.1941,40.143,40.1685,98025.0
2020-05-28 12:05:00,47.18,47.24,47.17,47.23,100167.0,40.1771,40.2281,40.1685,40.2196,100167.0
2020-05-28 12:10:00,47.22,47.25,47.2,47.22,111441.0,40.2111,40.2367,40.1941,40.2111,111441.0
2020-05-28 12:15:00,47.22,47.23,47.14,47.15,77042.0,40.2111,40.2196,40.143,40.1515,77042.0
2020-05-28 12:20:00,47.15,47.18,47.12,47.15,71330.0,40.1515,40.1771,40.126,40.1515,71330.0
2020-05-28 12:25:00,47.15,47.16,47.11,47.16,62896.0,40.1515,40.16,40.1174,40.16,62896.0
2020-05-28 12:30:00,47.15,47.16,47.11,47.13,87118.0,40.1515,40.16,40.1174,40.1345,87118.0
2020-05-28 12:35:00,47.12,47.23,47.12,47.2,76464.0,40.126,40.2196,40.126,40.1941,76464.0
2020-05-28 12:40:00,47.2,47.25,47.17,47.18,85632.0,40.1941,40.2367,40.1685,40.1771,85632.0
2020-05-28 12:45:00,47.18,47.24,47.16,47.23,65752.0,40.1771,40.2281,40.16,40.2196,65752.0
2020-05-28 12:50:00,47.23,47.27,47.2,47.26,87708.0,40.2196,40.2537,40.1941,40.2452,87708.0
2020-05-28 12:55:00,47.27,47.27,47.21,47.22,63399.0,40.2537,40.2537,40.2026,40.2111,63399.0
2020-05-28 13:00:00,47.22,47.23,47.18,47.2,79600.0,40.2111,40.2196,40.1771,40.1941,79600.0
2020-05-28 13:05:00,47.21,47.22,47.15,47.18,59104.0,40.2026,40.2111,40.1515,40.1771,59104.0
2020-05-28 13:10:00,47.19,47.2,47.15,47.19,61981.0,40.1856,40.1941,40.1515,40.1856,61981.0
2020-05-28 13:15:00,47.19,47.23,47.18,47.21,85751.0,40.1856,40.2196,40.1771,40.2026,85751.0
2020-05-28 13:20:00,47.21,47.23,47.16,47.2,71642.0,40.2026,40.2196,40.16,40.1941,71642.0
2020-05-28 13:25:00,47.2,47.23,47.15,47.22,63200.0,40.1941,40.2196,40.1515,40.2111,63200.0
2020-05-28 13:30:00,47.22,47.25,47.16,47.18,80842.0,40.2111,40.2367,40.16,40.1771,80842.0
2020-05-28 13:35:00,47.18,47.22,47.15,47.2,85208.0,40.1771,40.2111,40.1515,40.1941,85208.0
2020-05-28 13:40:00,47.2,47.22,47.16,47.19,61417.0,40.1941,40.2111,40.16,40.1856,61417.0
2020-05-28 13:45:00,47.19,47.21,47.15,47.16,74844.0,40.1856,40.2026,40.1515,40.16,74844.0
2020-05-28 13:50:00,47.15,47.2,47.11,47.18,91397.0,40.1515,40.1941,40.1174,40.1771,91397.0
2020-05-28 13:55:00,47.18,47.24,47.17,47.22,131709.0,40.1771,40.2281,40.1685,40.2111,131709.0
2020-05-28 14:00:00,47.22,47.31,47.22,47.3,95808.0,40.2111,40.2878,40.2111,40.2792,95808.0
2020-05-28 14:05:00,47.3,47.33,47.28,47.29,115358.0,40.2792,40.3048,40.2622,40.2707,115358.0
2020-05-28 14:10:00,47.28,47.29,47.24,47.28,117137.0,40.2622,40.2707,40.2281,40.2622,117137.0
2020-05-28 14:15:00,47.27,47.4,47.26,47.37,128795.0,40.2537,40.3644,40.2452,40.3388,128795.0
2020-05-28 14:20:00,47.38,47.46,47.37,47.41,172944.0,40.3474,40.4155,40.3388,40.3729,172944.0
2020-05-28 14:25:00,47.41,47.43,47.35,47.38,101688.0,40.3729,40.3899,40.3218,40.3474,101688.0
2020-05-28 14:30:00,47.38,47.41,47.35,47.39,99208.0,40.3474,40.3729,40.3218,40.3559,99208.0
2020-05-28 14:35:00,47.38,47.42,47.35,47.36,117407.0,40.3474,40.3814,40.3218,40.3303,117407.0
2020-05-28 14:40:00,47.36,47.38,47.3,47.3,113990.0,40.3303,40.3474,40.2792,40.2792,113990.0
2020-05-28 14:45:00,47.3,47.37,47.29,47.36,128160.0,40.2792,40.3388,40.2707,40.3303,128160.0
2020-05-28 14:50:00,47.36,47.37,47.31,47.35,139079.0,40.3303,40.3388,40.2878,40.3218,139079.0
2020-05-28 14:55:00,47.35,47.45,47.33,47.43,161736.0,40.3218,40.407,40.3048,40.3899,161736.0
2020-05-28 15:00:00,47.42,47.44,47.34,47.37,122179.0,40.3814,40.3985,40.3133,40.3388,122179.0
2020-05-28 15:05:00,47.37,47.42,47.36,47.39,102862.0,40.3388,40.3814,40.3303,40.3559,102862.0
2020-05-28 15:10:00,47.39,47.4,47.34,47.4,103785.0,40.3559,40.3644,40.3133,40.3644,103785.0
2020-05-28 15:15:00,47.4,47.41,47.28,47.3,215250.0,40.3644,40.3729,40.2622,40.2792,215250.0
2020-05-28 15:20:00,47.3,47.34,47.27,47.32,177466.0,40.2792,40.3133,40.2537,40.2963,177466.0
2020-05-28 15:25:00,47.32,47.33,47.21,47.22,211864.0,40.2963,40.3048,40.2026,40.2111,211864.0
2020-05-28 15:30:00,47.22,47.25,47.18,47.19,238267.0,40.2111,40.2367,40.1771,40.1856,238267.0
2020-05-28 15:35:00,47.2,47.25,47.15,47.2,255517.0,40.1941,40.2367,40.1515,40.1941,255517.0
2020-05-28 15:40:00,47.2,47.24,47.15,47.24,251748.0,40.1941,40.2281,40.1515,40.2281,251748.0
2020-05-28 15:45:00,47.23,47.26,47.1,47.13,385982.0,40.2196,40.2452,40.1089,40.1345,385982.0
2020-05-28 15:50:00,47.12,47.17,47.05,47.1,408206.0,40.126,40.1685,40.0663,40.1089,408206.0
2020-05-28 15:55:00,47.1,47.25,47.06,47.09,745940.0,40.1089,40.2367,40.0749,40.1004,745940.0
2020-05-29 09:30:00,46.68,46.9,46.62,46.8,573612.0,39.7513,39.9386,39.7002,39.8535,573612.0
2020-05-29 09:35:00,46.8,46.83,46.68,46.77,202868.0,39.8535,39.879,39.7513,39.8279,202868.0
2020-05-29 09:40:00,46.77,46.77,46.62,46.69,144943.0,39.8279,39.8279,39.7002,39.7598,144943.0
2020-05-29 09:45:00,46.68,46.76,46.58,46.64,174271.0,39.7513,39.8194,39.6661,39.7172,174271.0
2020-05-29 09:50:00,46.65,46.8,46.62,46.78,142261.0,39.7257,39.8535,39.7002,39.8364,142261.0
2020-05-29 09:55:00,46.78,46.83,46.55,46.56,216922.0,39.8364,39.879,39.6406,39.6491,216922.0
2020-05-29 10:00:00,46.57,46.71,46.52,46.64,161289.0,39.6576,39.7768,39.615,39.7172,161289.0
2020-05-29 10:05:00,46.64,46.77,46.57,46.57,269139.0,39.7172,39.8279,39.6576,39.6576,269139.0
2020-05-29 10:10:00,46.57,46.69,46.51,46.64,220233.0,39.6576,39.7598,39.6065,39.7172,220233.0
2020-05-29 10:15:00,46.64,46.64,46.58,46.6,105548.0,39.7172,39.7172,39.6661,39.6831,105548.0
2020-05-29 10:20:00,46.6,46.64,46.51,46.53,99874.0,39.6831,39.7172,39.6065,39.6235,99874.0
2020-05-29 10:25:00,46.53,46.53,46.37,46.39,163875.0,39.6235,39.6235,39.4873,39.5043,163875.0
2020-05-29 10:30:00,46.4,46.5,46.39,46.42,105771.0,39.5128,39.598,39.5043,39.5299,105771.0
2020-05-29 10:35:00,46.42,46.43,46.31,46.37,130323.0,39.5299,39.5384,39.4362,39.4873,130323.0
2020-05-29 10:40:00,46.36,46.43,46.35,46.42,92829.0,39.4788,39.5384,39.4702,39.5299,92829.0
2020-05-29 10:45:00,46.43,46.43,46.31,46.32,163803.0,39.5384,39.5384,39.4362,39.4447,163803.0
2020-05-29 10:50:00,46.33,46.37,46.27,46.33,128277.0,39.4532,39.4873,39.4021,39.4532,128277.0
2020-05-29 10:55:00,46.33,46.36,46.26,46.3,104224.0,39.4532,39.4788,39.3936,39.4277,104224.0
2020-05-29 11:00:00,46.29,46.33,46.18,46.26,216462.0,39.4192,39.4532,39.3255,39.3936,216462.0
2020-05-29 11:05:00,46.26,46.37,46.25,46.26,119681.0,39.3936,39.4873,39.3851,39.3936,119681.0
2020-05-29 11:10:00,46.25,46.39,46.23,46.39,103826.0,39.3851,39.5043,39.3681,39.5043,103826.0
2020-05-29 11:15:00,46.39,46.41,46.26,46.32,155167.0,39.5043,39.5213,39.3936,39.4447,155167.0
2020-05-29 11:20:00,46.31,46.39,46.3,46.33,123924.0,39.4362,39.5043,39.4277,39.4532,123924.0
2020-05-29 11:25:00,46.33,46.42,46.31,46.37,119373.0,39.4532,39.5299,39.4362,39.4873,119373.0
2020-05-29 11:30:00,46.37,46.42,46.32,46.36,150786.0,39.4873,39.5299,39.4447,39.4788,150786.0
2020-05-29 11:35:00,46.36,46.47,46.3,46.37,204996.0,39.4788,39.5724,39.4277,39.4873,204996.0
2020-05-29 11:40:00,46.38,46.38,46.24,46.29,151141.0,39.4958,39.4958,39.3766,39.4192,151141.0
2020-05-29 11:45:00,46.29,46.34,46.27,46.34,73678.0,39.4192,39.4617,39.4021,39.4617,73678.0
2020-05-29 11:50:00,46.33,46.39,46.3,46.35,100442.0,39.4532,39.5043,39.4277,39.4702,100442.0
2020-05-29 11:55:00,46.35,46.39,46.3,46.3,80510.0,39.4702,39.5043,39.4277,39.4277,80510.0
2020-05-29 12:00:00,46.31,46.42,46.3,46.41,80929.0,39.4362,39.5299,39.4277,39.5213,80929.0
2020-05-29 12:05:00,46.41,46.41,46.35,46.35,118844.0,39.5213,39.5213,39.4702,39.4702,118844.0
2020-05-29 12:10:00,46.34,46.39,46.33,46.33,87047.0,39.4617,39.5043,39.4532,39.4532,87047.0
2020-05-29 12:15:00,46.33,46.34,46.26,46.28,86827.0,39.4532,39.4617,39.3936,39.4106,86827.0
2020-05-29 12:20:00,46.28,46.32,46.24,46.26,101277.0,39.4106,39.4447,39.3766,39.3936,101277.0
2020-05-29 12:25:00,46.26,46.31,46.26,46.31,77161.0,39.3936,39.4362,39.3936,39.4362,77161.0
2020-05-29 12:30:00,46.3,46.34,46.28,46.31,107545.0,39.4277,39.4617,39.4106,39.4362,107545.0
2020-05-29 12:35:00,46.3,46.39,46.3,46.39,89994.0,39.4277,39.5043,39.4277,39.5043,89994.0
2020-05-29 12:40:00,46.39,46.4,46.37,46.38,109773.0,39.5043,39.5128,39.4873,39.4958,109773.0
2020-05-29 12:45:00,46.38,46.39,46.33,46.34,184394.0,39.4958,39.5043,39.4532,39.4617,184394.0
2020-05-29 12:50:00,46.33,46.38,46.2,46.28,169482.0,39.4532,39.4958,39.3425,39.4106,169482.0
2020-05-29 12:55:00,46.27,46.5,46.25,46.44,196472.0,39.4021,39.598,39.3851,39.5469,196472.0
2020-05-29 13:00:00,46.44,46.44,46.36,46.37,89582.0,39.5469,39.5469,39.4788,39.4873,89582.0
2020-05-29 13:05:00,46.37,46.43,46.36,46.37,96488.0,39.4873,39.5384,39.4788,39.4873,96488.0
2020-05-29 13:10:00,46.37,46.41,46.32,46.39,90254.0,39.4873,39.5213,39.4447,39.5043,90254.0
2020-05-29 13:15:00,46.39,46.41,46.38,46.41,75586.0,39.5043,39.5213,39.4958,39.5213,75586.0
2020-05-29 13:20:00,46.41,46.44,46.38,46.42,81963.0,39.5213,39.5469,39.4958,39.5299,81963.0
2020-05-29 13:25:00,46.42,46.43,46.37,46.41,66824.0,39.5299,39.5384,39.4873,39.5213,66824.0
2020-05-29 13:30:00,46.41,46.43,46.32,46.36,119777.0,39.5213,39.5384,39.4447,39.4788,119777.0
2020-05-29 13:35:00,46.36,46.36,46.31,46.31,101097.0,39.4788,39.4788,39.4362,39.4362,101097.0
2020-05-29 13:40:00,46.31,46.37,46.3,46.34,74243.0,39.4362,39.4873,39.4277,39.4617,74243.0
2020-05-29 13:45:00,46.33,46.36,46.31,46.32,95102.0,39.4532,39.4788,39.4362,39.4447,95102.0
2020-05-29 13:50:00,46.32,46.33,46.26,46.3,102105.0,39.4447,39.4532,39.3936,39.4277,102105.0
2020-05-29 13:55:00,46.3,46.36,46.29,46.31,106685.0,39.4277,39.4788,39.4192,39.4362,106685.0
2020-05-29 14:00:00,46.3,46.38,46.29,46.33,141894.0,39.4277,39.4958,39.4192,39.4532,141894.0
2020-05-29 14:05:00,46.33,46.5,46.31,46.49,168583.0,39.4532,39.598,39.4362,39.5895,168583.0
2020-05-29 14:10:00,46.49,46.58,46.44,46.45,211429.0,39.5895,39.6661,39.5469,39.5554,211429.0
2020-05-29 14:15:00,46.45,46.56,46.44,46.55,103608.0,39.5554,39.6491,39.5469,39.6406,103608.0
2020-05-29 14:20:00,46.55,46.58,46.51,46.57,144229.0,39.6406,39.6661,39.6065,39.6576,144229.0
2020-05-29 14:25:00,46.57,46.66,46.54,46.62,148025.0,39.6576,39.7342,39.632,39.7002,148025.0
2020-05-29 14:30:00,46.61,46.68,46.58,46.61,110014.0,39.6917,39.7513,39.6661,39.6917,110014.0
2020-05-29 14:35:00,46.61,46.64,46.57,46.6,124677.0,39.6917,39.7172,39.6576,39.6831,124677.0
2020-05-29 14:40:00,46.6,46.66,46.57,46.58,106911.0,39.6831,39.7342,39.6576,39.6661,106911.0
2020-05-29 14:45:00,46.58,46.61,46.44,46.44,225499.0,39.6661,39.6917,39.5469,39.5469,225499.0
2020-05-29 14:50:00,46.44,46.46,46.25,46.37,230055.0,39.5469,39.5639,39.3851,39.4873,230055.0
2020-05-29 14:55:00,46.38,46.69,46.32,46.69,391031.0,39.4958,39.7598,39.4447,39.7598,391031.0
2020-05-29 15:00:00,46.69,46.86,46.68,46.84,397992.0,39.7598,39.9045,39.7513,39.8875,397992.0
2020-05-29 15:05:00,46.84,46.84,46.68,46.69,265075.0,39.8875,39.8875,39.7513,39.7598,265075.0
2020-05-29 15:10:00,46.69,46.75,46.5,46.55,247997.0,39.7598,39.8109,39.598,39.6406,247997.0
2020-05-29 15:15:00,46.54,46.68,46.47,46.68,305733.0,39.632,39.7513,39.5724,39.7513,305733.0
2020-05-29 15:20:00,46.67,46.78,46.57,46.66,315802.0,39.7427,39.8364,39.6576,39.7342,315802.0
2020-05-29 15:25:00,46.66,46.67,46.5,46.53,270368.0,39.7342,39.7427,39.598,39.6235,270368.0
2020-05-29 15:30:00,46.52,46.7,46.51,46.55,255910.0,39.615,39.7683,39.6065,39.6406,255910.0
2020-05-29 15:35:00,46.55,46.63,46.5,46.61,336573.0,39.6406,39.7087,39.598,39.6917,336573.0
2020-05-29 15:40:00,46.61,46.64,46.49,46.55,532222.0,39.6917,39.7172,39.5895,39.6406,532222.0
2020-05-29 15:45:00,46.55,46.67,46.43,46.5,956052.0,39.6406,39.7427,39.5384,39.598,956052.0
2020-05-29 15:50:00,46.5,46.57,46.14,46.48,2465313.0,39.598,39.6576,39.2914,39.581,2465313.0
2020-05-29 15:55:00,46.49,47.19,46.49,46.58,4298482.0,39.5895,40.1856,39.5895,39.6661,4298482.0
2020-06-01 09:30:00,46.66,46.86,46.63,46.86,499571.0,39.7342,39.9045,39.7087,39.9045,499571.0
2020-06-01 09:35:00,46.85,46.94,46.74,46.77,192720.0,39.896,39.9727,39.8024,39.8279,192720.0
2020-06-01 09:40:00,46.78,46.87,46.77,46.81,99236.0,39.8364,39.9131,39.8279,39.862,99236.0
2020-06-01 09:45:00,46.81,46.9,46.79,46.89,82198.0,39.862,39.9386,39.8449,39.9301,82198.0
2020-06-01 09:50:00,46.89,46.99,46.82,46.84,168520.0,39.9301,40.0153,39.8705,39.8875,168520.0
2020-06-01 09:55:00,46.85,46.85,46.69,46.8,206930.0,39.896,39.896,39.7598,39.8535,206930.0
2020-06-01 10:00:00,46.8,46.8,46.61,46.63,120391.0,39.8535,39.8535,39.6917,39.7087,120391.0
2020-06-01 10:05:00,46.63,46.73,46.62,46.69,124224.0,39.7087,39.7938,39.7002,39.7598,124224.0
2020-06-01 10:10:00,46.69,46.73,46.62,46.62,112365.0,39.7598,39.7938,39.7002,39.7002,112365.0
2020-06-01 10:15:00,46.63,46.66,46.59,46.65,112630.0,39.7087,39.7342,39.6746,39.7257,112630.0
2020-06-01 10:20:00,46.66,46.87,46.65,46.87,118628.0,39.7342,39.9131,39.7257,39.9131,118628.0
2020-06-01 10:25:00,46.86,46.9,46.73,46.84,145347.0,39.9045,39.9386,39.7938,39.8875,145347.0
2020-06-01 10:30:00,46.84,46.9,46.79,46.89,93268.0,39.8875,39.9386,39.8449,39.9301,93268.0
2020-06-01 10:35:00,46.89,46.97,46.86,46.95,97303.0,39.9301,39.9982,39.9045,39.9812,97303.0
2020-06-01 10:40:00,46.96,46.99,46.91,46.98,116520.0,39.9897,40.0153,39.9471,40.0067,116520.0
2020-06-01 10:45:00,46.99,47.0,46.93,46.94,122776.0,40.0153,40.0238,39.9642,39.9727,122776.0
2020-06-01 10:50:00,46.94,46.98,46.89,46.95,159078.0,39.9727,40.0067,39.9301,39.9812,159078.0
2020-06-01 10:55:00,46.96,47.04,46.94,47.01,271761.0,39.9897,40.0578,39.9727,40.0323,271761.0
2020-06-01 11:00:00,47.0,47.0,46.89,46.89,111339.0,40.0238,40.0238,39.9301,39.9301,111339.0
2020-06-01 11:05:00,46.88,46.99,46.87,46.91,78848.0,39.9216,40.0153,39.9131,39.9471,78848.0
2020-06-01 11:10:00,46.92,46.94,46.85,46.88,74832.0,39.9556,39.9727,39.896,39.9216,74832.0
2020-06-01 11:15:00,46.88,46.88,46.75,46.77,107748.0,39.9216,39.9216,39.8109,39.8279,107748.0
2020-06-01 11:20:00,46.77,46.84,46.75,46.76,75302.0,39.8279,39.8875,39.8109,39.8194,75302.0
2020-06-01 11:25:00,46.76,46.8,46.72,46.79,68576.0,39.8194,39.8535,39.7853,39.8449,68576.0
2020-06-01 11:30:00,46.78,46.84,46.76,46.82,69016.0,39.8364,39.8875,39.8194,39.8705,69016.0
2020-06-01 11:35:00,46.83,46.88,46.79,46.88,75804.0,39.879,39.9216,39.8449,39.9216,75804.0
2020-06-01 11:40:00,46.87,46.95,46.86,46.94,61697.0,39.9131,39.9812,39.9045,39.9727,61697.0
2020-06-01 11:45:00,46.94,46.97,46.91,46.96,49070.0,39.9727,39.9982,39.9471,39.9897,49070.0
2020-06-01 11:50:00,46.96,47.05,46.95,47.03,197104.0,39.9897,40.0663,39.9812,40.0493,197104.0
2020-06-01 11:55:00,47.03,47.04,46.95,46.98,86831.0,40.0493,40.0578,39.9812,40.0067,86831.0
2020-06-01 12:00:00,46.97,47.02,46.96,47.0,77054.0,39.9982,40.0408,39.9897,40.0238,77054.0
2020-06-01 12:05:00,47.01,47.05,47.01,47.05,51232.0,40.0323,40.0663,40.0323,40.0663,51232.0
2020-06-01 12:10:00,47.05,47.06,46.97,46.97,69259.0,40.0663,40.0749,39.9982,39.9982,69259.0
2020-06-01 12:15:00,46.97,47.04,46.95,47.02,87067.0,39.9982,40.0578,39.9812,40.0408,87067.0
2020-06-01 12:20:00,47.02,47.02,46.95,47.0,47821.0,40.0408,40.0408,39.9812,40.0238,47821.0
2020-06-01 12:25:00,47.0,47.04,46.98,47.03,100203.0,40.0238,40.0578,40.0067,40.0493,100203.0
2020-06-01 12:30:00,47.04,47.08,47.01,47.08,134114.0,40.0578,40.0919,40.0323,40.0919,134114.0
2020-06-01 12:35:00,47.07,47.1,47.02,47.04,101400.0,40.0834,40.1089,40.0408,40.0578,101400.0
2020-06-01 12:40:00,47.04,47.17,47.04,47.16,128882.0,40.0578,40.1685,40.0578,40.16,128882.0
2020-06-01 12:45:00,47.15,47.2,47.13,47.15,126692.0,40.1515,40.1941,40.1345,40.1515,126692.0
2020-06-01 12:50:00,47.15,47.17,47.11,47.14,81301.0,40.1515,40.1685,40.1174,40.143,81301.0
2020-06-01 12:55:00,47.14,47.15,47.08,47.14,117464.0,40.143,40.1515,40.0919,40.143,117464.0
2020-06-01 13:00:00,47.14,47.17,47.1,47.15,84380.0,40.143,40.1685,40.1089,40.1515,84380.0
2020-06-01 13:05:00,47.15,47.18,47.12,47.15,86715.0,40.1515,40.1771,40.126,40.1515,86715.0
2020-06-01 13:10:00,47.15,47.2,47.14,47.17,127203.0,40.1515,40.1941,40.143,40.1685,127203.0
2020-06-01 13:15:00,47.16,47.19,47.12,47.13,65447.0,40.16,40.1856,40.126,40.1345,65447.0
2020-06-01 13:20:00,47.12,47.14,47.08,47.14,75869.0,40.126,40.143,40.0919,40.143,75869.0
2020-06-01 13:25:00,47.14,47.15,47.1,47.11,70308.0,40.143,40.1515,40.1089,40.1174,70308.0
2020-06-01 13:30:00,47.11,47.14,47.06,47.09,104105.0,40.1174,40.143,40.0749,40.1004,104105.0
2020-06-01 13:35:00,47.09,47.11,47.07,47.09,83454.0,40.1004,40.1174,40.0834,40.1004,83454.0
2020-06-01 13:40:00,47.09,47.11,47.07,47.11,50643.0,40.1004,40.1174,40.0834,40.1174,50643.0
2020-06-01 13:45:00,47.11,47.11,47.06,47.08,69579.0,40.1174,40.1174,40.0749,40.0919,69579.0
2020-06-01 13:50:00,47.08,47.11,47.03,47.07,87829.0,40.0919,40.1174,40.0493,40.0834,87829.0
2020-06-01 13:55:00,47.07,47.08,47.03,47.06,66074.0,40.0834,40.0919,40.0493,40.0749,66074.0
2020-06-01 14:00:00,47.07,47.09,47.04,47.07,79827.0,40.0834,40.1004,40.0578,40.0834,79827.0
2020-06-01 14:05:00,47.08,47.12,47.06,47.07,77792.0,40.0919,40.126,40.0749,40.0834,77792.0
2020-06-01 14:10:00,47.07,47.08,47.0,47.04,75454.0,40.0834,40.0919,40.0238,40.0578,75454.0
2020-06-01 14:15:00,47.04,47.1,47.01,47.05,106742.0,40.0578,40.1089,40.0323,40.0663,106742.0
2020-06-01 14:20:00,47.05,47.07,47.01,47.07,71184.0,40.0663,40.0834,40.0323,40.0834,71184.0
2020-06-01 14:25:00,47.07,47.09,47.04,47.07,91134.0,40.0834,40.1004,40.0578,40.0834,91134.0
2020-06-01 14:30:00,47.07,47.08,47.03,47.07,80844.0,40.0834,40.0919,40.0493,40.0834,80844.0
2020-06-01 14:35:00,47.07,47.14,47.03,47.13,108883.0,40.0834,40.143,40.0493,40.1345,108883.0
2020-06-01 14:40:00,47.12,47.15,47.1,47.11,91514.0,40.126,40.1515,40.1089,40.1174,91514.0
2020-06-01 14:45:00,47.11,47.11,47.04,47.09,134229.0,40.1174,40.1174,40.0578,40.1004,134229.0
2020-06-01 14:50:00,47.09,47.13,47.07,47.13,105045.0,40.1004,40.1345,40.0834,40.1345,105045.0
2020-06-01 14:55:00,47.13,47.18,47.1,47.17,124608.0,40.1345,40.1771,40.1089,40.1685,124608.0
2020-06-01 15:00:00,47.17,47.23,47.16,47.21,110228.0,40.1685,40.2196,40.16,40.2026,110228.0
2020-06-01 15:05:00,47.22,47.22,47.11,47.16,126127.0,40.2111,40.2111,40.1174,40.16,126127.0
2020-06-01 15:10:00,47.16,47.19,47.07,47.07,140855.0,40.16,40.1856,40.0834,40.0834,140855.0
2020-06-01 15:15:00,47.08,47.1,47.01,47.02,163451.0,40.0919,40.1089,40.0323,40.0408,163451.0
2020-06-01 15:20:00,47.02,47.09,47.01,47.06,96225.0,40.0408,40.1004,40.0323,40.0749,96225.0
2020-06-01 15:25:00,47.06,47.11,47.02,47.03,119411.0,40.0749,40.1174,40.0408,40.0493,119411.0
2020-06-01 15:30:00,47.04,47.09,47.01,47.04,157593.0,40.0578,40.1004,40.0323,40.0578,157593.0
2020-06-01 15:35:00,47.04,47.04,46.95,46.97,190430.0,40.0578,40.0578,39.9812,39.9982,190430.0
2020-06-01 15:40:00,46.97,46.97,46.85,46.94,417716.0,39.9982,39.9982,39.896,39.9727,417716.0
2020-06-01 15:45:00,46.93,46.94,46.86,46.87,238003.0,39.9642,39.9727,39.9045,39.9131,238003.0
2020-06-01 15:50:00,46.86,46.98,46.75,46.94,507851.0,39.9045,40.0067,39.8109,39.9727,507851.0
2020-06-01 15:55:00,46.94,47.06,46.9,46.98,1250068.0,39.9727,40.0749,39.9386,40.0067,1250068.0
2020-06-02 09:30:00,47.16,47.28,47.07,47.13,528925.0,40.16,40.2622,40.0834,40.1345,528925.0
2020-06-02 09:35:00,47.13,47.24,47.12,47.17,232669.0,40.1345,40.2281,40.126,40.1685,232669.0
2020-06-02 09:40:00,47.17,47.22,47.0,47.01,203705.0,40.1685,40.2111,40.0238,40.0323,203705.0
2020-06-02 09:45:00,47.02,47.04,46.81,46.88,168952.0,40.0408,40.0578,39.862,39.9216,168952.0
2020-06-02 09:50:00,46.88,46.98,46.81,46.85,122168.0,39.9216,40.0067,39.862,39.896,122168.0
2020-06-02 09:55:00,46.85,46.95,46.84,46.91,125789.0,39.896,39.9812,39.8875,39.9471,125789.0
2020-06-02 10:00:00,46.91,46.91,46.71,46.78,183936.0,39.9471,39.9471,39.7768,39.8364,183936.0
2020-06-02 10:05:00,46.78,46.78,46.68,46.73,159603.0,39.8364,39.8364,39.7513,39.7938,159603.0
2020-06-02 10:10:00,46.73,46.81,46.72,46.8,112202.0,39.7938,39.862,39.7853,39.8535,112202.0
2020-06-02 10:15:00,46.79,46.87,46.75,46.79,250910.0,39.8449,39.9131,39.8109,39.8449,250910.0
2020-06-02 10:20:00,46.78,46.95,46.78,46.91,147919.0,39.8364,39.9812,39.8364,39.9471,147919.0
2020-06-02 10:25:00,46.91,46.91,46.82,46.88,132676.0,39.9471,39.9471,39.8705,39.9216,132676.0
2020-06-02 10:30:00,46.88,46.93,46.87,46.89,183594.0,39.9216,39.9642,39.9131,39.9301,183594.0
2020-06-02 10:35:00,46.89,46.92,46.86,46.91,181569.0,39.9301,39.9556,39.9045,39.9471,181569.0
2020-06-02 10:40:00,46.91,47.01,46.9,46.94,133472.0,39.9471,40.0323,39.9386,39.9727,133472.0
2020-06-02 10:45:00,46.93,47.0,46.93,46.96,142664.0,39.9642,40.0238,39.9642,39.9897,142664.0
2020-06-02 10:50:00,46.95,47.0,46.91,46.94,123930.0,39.9812,40.0238,39.9471,39.9727,123930.0
2020-06-02 10:55:00,46.94,46.98,46.93,46.98,92147.0,39.9727,40.0067,39.9642,40.0067,92147.0
2020-06-02 11:00:00,46.98,46.99,46.91,46.97,157576.0,40.0067,40.0153,39.9471,39.9982,157576.0
2020-06-02 11:05:00,46.96,46.97,46.91,46.95,126398.0,39.9897,39.9982,39.9471,39.9812,126398.0
2020-06-02 11:10:00,46.95,46.99,46.83,46.88,162040.0,39.9812,40.0153,39.879,39.9216,162040.0
2020-06-02 11:15:00,46.89,46.91,46.8,46.84,150572.0,39.9301,39.9471,39.8535,39.8875,150572.0
2020-06-02 11:20:00,46.84,46.93,46.8,46.9,103662.0,39.8875,39.9642,39.8535,39.9386,103662.0
2020-06-02 11:25:00,46.91,46.94,46.81,46.85,138558.0,39.9471,39.9727,39.862,39.896,138558.0
2020-06-02 11:30:00,46.84,46.95,46.8,46.9,163805.0,39.8875,39.9812,39.8535,39.9386,163805.0
2020-06-02 11:35:00,46.91,46.98,46.87,46.97,111062.0,39.9471,40.0067,39.9131,39.9982,111062.0
2020-06-02 11:40:00,46.97,47.01,46.87,46.89,148857.0,39.9982,40.0323,39.9131,39.9301,148857.0
2020-06-02 11:45:00,46.89,46.91,46.82,46.84,163729.0,39.9301,39.9471,39.8705,39.8875,163729.0
2020-06-02 11:50:00,46.83,46.86,46.8,46.81,69440.0,39.879,39.9045,39.8535,39.862,69440.0
2020-06-02 11:55:00,46.82,46.84,46.72,46.77,112417.0,39.8705,39.8875,39.7853,39.8279,112417.0
2020-06-02 12:00:00,46.77,46.81,46.72,46.77,86376.0,39.8279,39.862,39.7853,39.8279,86376.0
2020-06-02 12:05:00,46.78,46.82,46.77,46.8,57963.0,39.8364,39.8705,39.8279,39.8535,57963.0
2020-06-02 12:10:00,46.79,46.85,46.79,46.82,88151.0,39.8449,39.896,39.8449,39.8705,88151.0
2020-06-02 12:15:00,46.81,46.84,46.8,46.82,49155.0,39.862,39.8875,39.8535,39.8705,49155.0
2020-06-02 12:20:00,46.81,46.87,46.76,46.78,91816.0,39.862,39.9131,39.8194,39.8364,91816.0
2020-06-02 12:25:00,46.78,46.85,46.77,46.84,51785.0,39.8364,39.896,39.8279,39.8875,51785.0
2020-06-02 12:30:00,46.84,46.89,46.81,46.87,68424.0,39.8875,39.9301,39.862,39.9131,68424.0
2020-06-02 12:35:00,46.86,46.88,46.79,46.81,60043.0,39.9045,39.9216,39.8449,39.862,60043.0
2020-06-02 12:40:00,46.81,46.81,46.77,46.78,40747.0,39.862,39.862,39.8279,39.8364,40747.0
2020-06-02 12:45:00,46.78,46.8,46.72,46.74,69407.0,39.8364,39.8535,39.7853,39.8024,69407.0
2020-06-02 12:50:00,46.74,46.76,46.73,46.73,80402.0,39.8024,39.8194,39.7938,39.7938,80402.0
2020-06-02 12:55:00,46.73,46.77,46.7,46.71,90905.0,39.7938,39.8279,39.7683,39.7768,90905.0
2020-06-02 13:00:00,46.72,46.8,46.72,46.77,109573.0,39.7853,39.8535,39.7853,39.8279,109573.0
2020-06-02 13:05:00,46.78,46.82,46.75,46.8,114676.0,39.8364,39.8705,39.8109,39.8535,114676.0
2020-06-02 13:10:00,46.8,46.84,46.77,46.84,37736.0,39.8535,39.8875,39.8279,39.8875,37736.0
2020-06-02 13:15:00,46.84,46.85,46.8,46.82,44613.0,39.8875,39.896,39.8535,39.8705,44613.0
2020-06-02 13:20:00,46.82,46.85,46.8,46.8,61511.0,39.8705,39.896,39.8535,39.8535,61511.0
2020-06-02 13:25:00,46.8,46.82,46.78,46.8,46922.0,39.8535,39.8705,39.8364,39.8535,46922.0
2020-06-02 13:30:00,46.8,46.8,46.77,46.78,49119.0,39.8535,39.8535,39.8279,39.8364,49119.0
2020-06-02 13:35:00,46.78,46.81,46.76,46.8,43070.0,39.8364,39.862,39.8194,39.8535,43070.0
2020-06-02 13:40:00,46.8,46.84,46.79,46.84,92263.0,39.8535,39.8875,39.8449,39.8875,92263.0
2020-06-02 13:45:00,46.84,46.84,46.77,46.78,54516.0,39.8875,39.8875,39.8279,39.8364,54516.0
2020-06-02 13:50:00,46.78,46.79,46.75,46.76,88497.0,39.8364,39.8449,39.8109,39.8194,88497.0
2020-06-02 13:55:00,46.76,46.83,46.74,46.75,72492.0,39.8194,39.879,39.8024,39.8109,72492.0
2020-06-02 14:00:00,46.75,46.79,46.73,46.75,104246.0,39.8109,39.8449,39.7938,39.8109,104246.0
2020-06-02 14:05:00,46.75,46.76,46.68,46.69,101544.0,39.8109,39.8194,39.7513,39.7598,101544.0
2020-06-02 14:10:00,46.7,46.74,46.64,46.71,83964.0,39.7683,39.8024,39.7172,39.7768,83964.0
2020-06-02 14:15:00,46.7,46.76,46.68,46.73,72302.0,39.7683,39.8194,39.7513,39.7938,72302.0
2020-06-02 14:20:00,46.73,46.75,46.7,46.73,43526.0,39.7938,39.8109,39.7683,39.7938,43526.0
2020-06-02 14:25:00,46.73,46.74,46.68,46.71,66476.0,39.7938,39.8024,39.7513,39.7768,66476.0
2020-06-02 14:30:00,46.71,46.72,46.6,46.62,82409.0,39.7768,39.7853,39.6831,39.7002,82409.0
2020-06-02 14:35:00,46.63,46.69,46.63,46.63,81603.0,39.7087,39.7598,39.7087,39.7087,81603.0
2020-06-02 14:40:00,46.64,46.71,46.63,46.68,44122.0,39.7172,39.7768,39.7087,39.7513,44122.0
2020-06-02 14:45:00,46.67,46.72,46.66,46.71,52038.0,39.7427,39.7853,39.7342,39.7768,52038.0
2020-06-02 14:50:00,46.72,46.73,46.69,46.7,85611.0,39.7853,39.7938,39.7598,39.7683,85611.0
2020-06-02 14:55:00,46.71,46.75,46.68,46.72,70306.0,39.7768,39.8109,39.7513,39.7853,70306.0
2020-06-02 15:00:00,46.73,46.74,46.62,46.66,88837.0,39.7938,39.8024,39.7002,39.7342,88837.0
2020-06-02 15:05:00,46.66,46.66,46.59,46.61,100037.0,39.7342,39.7342,39.6746,39.6917,100037.0
2020-06-02 15:10:00,46.62,46.65,46.56,46.58,129748.0,39.7002,39.7257,39.6491,39.6661,129748.0
2020-06-02 15:15:00,46.58,46.62,46.57,46.6,81185.0,39.6661,39.7002,39.6576,39.6831,81185.0
2020-06-02 15:20:00,46.6,46.68,46.59,46.61,108264.0,39.6831,39.7513,39.6746,39.6917,108264.0
2020-06-02 15:25:00,46.6,46.63,46.56,46.62,115694.0,39.6831,39.7087,39.6491,39.7002,115694.0
2020-06-02 15:30:00,46.62,46.64,46.58,46.59,103579.0,39.7002,39.7172,39.6661,39.6746,103579.0
2020-06-02 15:35:00,46.6,46.7,46.6,46.65,178711.0,39.6831,39.7683,39.6831,39.7257,178711.0
2020-06-02 15:40:00,46.65,46.7,46.62,46.69,171406.0,39.7257,39.7683,39.7002,39.7598,171406.0
2020-06-02 15:45:00,46.69,46.76,46.67,46.76,190305.0,39.7598,39.8194,39.7427,39.8194,190305.0
2020-06-02 15:50:00,46.76,46.83,46.75,46.81,430873.0,39.8194,39.879,39.8109,39.862,430873.0
2020-06-02 15:55:00,46.81,46.9,46.76,46.89,582687.0,39.862,39.9386,39.8194,39.9301,582687.0
2020-06-03 09:30:00,47.27,47.44,47.12,47.4,629829.0,40.2537,40.3985,40.126,40.3644,629829.0
2020-06-03 09:35:00,47.4,47.41,47.23,47.37,165888.0,40.3644,40.3729,40.2196,40.3388,165888.0
2020-06-03 09:40:00,47.37,47.64,47.33,47.64,261704.0,40.3388,40.5688,40.3048,40.5688,261704.0
2020-06-03 09:45:00,47.64,47.75,47.63,47.75,170314.0,40.5688,40.6624,40.5603,40.6624,170314.0
2020-06-03 09:50:00,47.75,47.76,47.49,47.51,223409.0,40.6624,40.671,40.441,40.4581,223409.0
2020-06-03 09:55:00,47.53,47.72,47.52,47.7,135446.0,40.4751,40.6369,40.4666,40.6199,135446.0
2020-06-03 10:00:00,47.69,47.75,47.67,47.73,149433.0,40.6114,40.6624,40.5943,40.6454,149433.0
2020-06-03 10:05:00,47.74,47.75,47.52,47.57,161313.0,40.6539,40.6624,40.4666,40.5092,161313.0
2020-06-03 10:10:00,47.58,47.66,47.57,47.6,101433.0,40.5177,40.5858,40.5092,40.5347,101433.0
2020-06-03 10:15:00,47.6,47.62,47.54,47.58,128945.0,40.5347,40.5517,40.4836,40.5177,128945.0
2020-06-03 10:20:00,47.59,47.67,47.56,47.67,127851.0,40.5262,40.5943,40.5006,40.5943,127851.0
2020-06-03 10:25:00,47.66,47.73,47.62,47.63,105483.0,40.5858,40.6454,40.5517,40.5603,105483.0
2020-06-03 10:30:00,47.63,47.64,47.53,47.56,128812.0,40.5603,40.5688,40.4751,40.5006,128812.0
2020-06-03 10:35:00,47.56,47.61,47.52,47.6,128980.0,40.5006,40.5432,40.4666,40.5347,128980.0
2020-06-03 10:40:00,47.59,47.61,47.48,47.52,170020.0,40.5262,40.5432,40.4325,40.4666,170020.0
2020-06-03 10:45:00,47.52,47.6,47.5,47.56,111558.0,40.4666,40.5347,40.4496,40.5006,111558.0
2020-06-03 10:50:00,47.55,47.63,47.52,47.54,154747.0,40.4921,40.5603,40.4666,40.4836,154747.0
2020-06-03 10:55:00,47.53,47.65,47.53,47.59,117925.0,40.4751,40.5773,40.4751,40.5262,117925.0
2020-06-03 11:00:00,47.59,47.7,47.58,47.68,108259.0,40.5262,40.6199,40.5177,40.6028,108259.0
2020-06-03 11:05:00,47.67,47.75,47.67,47.72,110972.0,40.5943,40.6624,40.5943,40.6369,110972.0
2020-06-03 11:10:00,47.72,47.76,47.68,47.73,115489.0,40.6369,40.671,40.6028,40.6454,115489.0
2020-06-03 11:15:00,47.73,47.86,47.7,47.83,212752.0,40.6454,40.7561,40.6199,40.7306,212752.0
2020-06-03 11:20:00,47.82,47.83,47.73,47.77,134928.0,40.7221,40.7306,40.6454,40.6795,134928.0
2020-06-03 11:25:00,47.77,47.81,47.74,47.8,115638.0,40.6795,40.7135,40.6539,40.705,115638.0
2020-06-03 11:30:00,47.8,47.85,47.76,47.83,99004.0,40.705,40.7476,40.671,40.7306,99004.0
2020-06-03 11:35:00,47.83,47.85,47.75,47.78,77013.0,40.7306,40.7476,40.6624,40.688,77013.0
2020-06-03 11:40:00,47.78,47.79,47.73,47.74,80779.0,40.688,40.6965,40.6454,40.6539,80779.0
2020-06-03 11:45:00,47.73,47.89,47.73,47.87,163465.0,40.6454,40.7817,40.6454,40.7646,163465.0
2020-06-03 11:50:00,47.87,47.93,47.87,47.91,72199.0,40.7646,40.8157,40.7646,40.7987,72199.0
2020-06-03 11:55:00,47.92,47.96,47.91,47.96,108300.0,40.8072,40.8413,40.7987,40.8413,108300.0
2020-06-03 12:00:00,47.96,47.99,47.93,47.98,115099.0,40.8413,40.8668,40.8157,40.8583,115099.0
2020-06-03 12:05:00,47.98,48.02,47.97,48.01,246835.0,40.8583,40.8924,40.8498,40.8839,246835.0
2020-06-03 12:10:00,48.01,48.03,47.97,48.02,96508.0,40.8839,40.9009,40.8498,40.8924,96508.0
2020-06-03 12:15:00,48.02,48.03,47.98,48.02,94234.0,40.8924,40.9009,40.8583,40.8924,94234.0
2020-06-03 12:20:00,48.01,48.02,47.92,47.93,75947.0,40.8839,40.8924,40.8072,40.8157,75947.0
2020-06-03 12:25:00,47.94,47.97,47.93,47.96,89483.0,40.8242,40.8498,40.8157,40.8413,89483.0
2020-06-03 12:30:00,47.95,47.99,47.95,47.96,103237.0,40.8328,40.8668,40.8328,40.8413,103237.0
2020-06-03 12:35:00,47.96,48.01,47.96,47.98,93411.0,40.8413,40.8839,40.8413,40.8583,93411.0
2020-06-03 12:40:00,47.97,47.99,47.91,47.95,169526.0,40.8498,40.8668,40.7987,40.8328,169526.0
2020-06-03 12:45:00,47.96,47.98,47.95,47.96,102772.0,40.8413,40.8583,40.8328,40.8413,102772.0
2020-06-03 12:50:00,47.96,47.98,47.92,47.96,101214.0,40.8413,40.8583,40.8072,40.8413,101214.0
2020-06-03 12:55:00,47.96,47.96,47.89,47.89,93418.0,40.8413,40.8413,40.7817,40.7817,93418.0
2020-06-03 13:00:00,47.89,47.94,47.84,47.87,161318.0,40.7817,40.8242,40.7391,40.7646,161318.0
2020-06-03 13:05:00,47.87,47.9,47.81,47.84,76345.0,40.7646,40.7902,40.7135,40.7391,76345.0
2020-06-03 13:10:00,47.83,47.9,47.83,47.9,68731.0,40.7306,40.7902,40.7306,40.7902,68731.0
2020-06-03 13:15:00,47.9,47.9,47.83,47.87,77308.0,40.7902,40.7902,40.7306,40.7646,77308.0
2020-06-03 13:20:00,47.86,47.9,47.86,47.88,128658.0,40.7561,40.7902,40.7561,40.7731,128658.0
2020-06-03 13:25:00,47.88,47.93,47.87,47.89,138642.0,40.7731,40.8157,40.7646,40.7817,138642.0
2020-06-03 13:30:00,47.9,47.9,47.85,47.87,102850.0,40.7902,40.7902,40.7476,40.7646,102850.0
2020-06-03 13:35:00,47.88,47.92,47.86,47.91,74325.0,40.7731,40.8072,40.7561,40.7987,74325.0
2020-06-03 13:40:00,47.9,47.93,47.9,47.91,130777.0,40.7902,40.8157,40.7902,40.7987,130777.0
2020-06-03 13:45:00,47.91,47.92,47.88,47.9,131514.0,40.7987,40.8072,40.7731,40.7902,131514.0
2020-06-03 13:50:00,47.9,47.94,47.86,47.87,85093.0,40.7902,40.8242,40.7561,40.7646,85093.0
2020-06-03 13:55:00,47.87,47.87,47.8,47.84,73940.0,40.7646,40.7646,40.705,40.7391,73940.0
2020-06-03 14:00:00,47.84,47.93,47.83,47.93,89242.0,40.7391,40.8157,40.7306,40.8157,89242.0
2020-06-03 14:05:00,47.93,47.94,47.91,47.91,68089.0,40.8157,40.8242,40.7987,40.7987,68089.0
2020-06-03 14:10:00,47.91,47.94,47.9,47.92,69834.0,40.7987,40.8242,40.7902,40.8072,69834.0
2020-06-03 14:15:00,47.93,47.98,47.91,47.97,94743.0,40.8157,40.8583,40.7987,40.8498,94743.0
2020-06-03 14:20:00,47.97,48.0,47.95,47.98,67138.0,40.8498,40.8753,40.8328,40.8583,67138.0
2020-06-03 14:25:00,47.98,47.99,47.96,47.97,72667.0,40.8583,40.8668,40.8413,40.8498,72667.0
2020-06-03 14:30:00,47.97,48.02,47.94,48.02,112050.0,40.8498,40.8924,40.8242,40.8924,112050.0
2020-06-03 14:35:00,48.02,48.08,48.01,48.04,110672.0,40.8924,40.9435,40.8839,40.9094,110672.0
2020-06-03 14:40:00,48.04,48.08,48.02,48.05,126011.0,40.9094,40.9435,40.8924,40.9179,126011.0
2020-06-03 14:45:00,48.05,48.12,48.03,48.06,122280.0,40.9179,40.9775,40.9009,40.9264,122280.0
2020-06-03 14:50:00,48.06,48.08,48.02,48.06,122778.0,40.9264,40.9435,40.8924,40.9264,122778.0
2020-06-03 14:55:00,48.06,48.06,47.99,48.0,73375.0,40.9264,40.9264,40.8668,40.8753,73375.0
2020-06-03 15:00:00,48.0,48.03,47.97,48.02,112853.0,40.8753,40.9009,40.8498,40.8924,112853.0
2020-06-03 15:05:00,48.03,48.04,47.98,48.0,106571.0,40.9009,40.9094,40.8583,40.8753,106571.0
2020-06-03 15:10:00,48.0,48.02,47.95,47.98,103411.0,40.8753,40.8924,40.8328,40.8583,103411.0
2020-06-03 15:15:00,47.98,47.99,47.95,47.96,124385.0,40.8583,40.8668,40.8328,40.8413,124385.0
2020-06-03 15:20:00,47.96,48.01,47.91,48.0,115448.0,40.8413,40.8839,40.7987,40.8753,115448.0
2020-06-03 15:25:00,48.0,48.03,47.97,48.0,100615.0,40.8753,40.9009,40.8498,40.8753,100615.0
2020-06-03 15:30:00,48.0,48.02,47.93,48.0,151061.0,40.8753,40.8924,40.8157,40.8753,151061.0
2020-06-03 15:35:00,48.0,48.06,47.97,48.05,148277.0,40.8753,40.9264,40.8498,40.9179,148277.0
2020-06-03 15:40:00,48.04,48.09,48.01,48.05,248214.0,40.9094,40.952,40.8839,40.9179,248214.0
2020-06-03 15:45:00,48.04,48.07,47.99,48.04,244555.0,40.9094,40.9349,40.8668,40.9094,244555.0
2020-06-03 15:50:00,48.05,48.09,47.96,48.02,290042.0,40.9179,40.952,40.8413,40.8924,290042.0
2020-06-03 15:55:00,48.01,48.01,47.83,47.9,708258.0,40.8839,40.8839,40.7306,40.7902,708258.0
2020-06-04 09:30:00,47.94,48.16,47.89,48.08,764005.0,40.8242,41.0116,40.7817,40.9435,764005.0
2020-06-04 09:35:00,48.08,48.23,48.07,48.14,292250.0,40.9435,41.0712,40.9349,40.9946,292250.0
2020-06-04 09:40:00,48.14,48.17,48.01,48.14,181097.0,40.9946,41.0201,40.8839,40.9946,181097.0
2020-06-04 09:45:00,48.14,48.14,47.99,48.0,157865.0,40.9946,40.9946,40.8668,40.8753,157865.0
2020-06-04 09:50:00,48.0,48.16,47.98,48.15,187700.0,40.8753,41.0116,40.8583,41.0031,187700.0
2020-06-04 09:55:00,48.16,48.24,48.12,48.2,153814.0,41.0116,41.0797,40.9775,41.0457,153814.0
2020-06-04 10:00:00,48.2,48.26,48.16,48.23,109975.0,41.0457,41.0967,41.0116,41.0712,109975.0
2020-06-04 10:05:00,48.23,48.23,48.13,48.18,113445.0,41.0712,41.0712,40.986,41.0286,113445.0
2020-06-04 10:10:00,48.18,48.18,48.08,48.11,109957.0,41.0286,41.0286,40.9435,40.969,109957.0
2020-06-04 10:15:00,48.12,48.19,48.08,48.1,111216.0,40.9775,41.0371,40.9435,40.9605,111216.0
2020-06-04 10:20:00,48.09,48.11,47.98,48.03,139731.0,40.952,40.969,40.8583,40.9009,139731.0
2020-06-04 10:25:00,48.03,48.11,48.02,48.09,104334.0,40.9009,40.969,40.8924,40.952,104334.0
2020-06-04 10:30:00,48.09,48.2,48.08,48.16,107047.0,40.952,41.0457,40.9435,41.0116,107047.0
2020-06-04 10:35:00,48.16,48.22,48.09,48.11,135786.0,41.0116,41.0627,40.952,40.969,135786.0
2020-06-04 10:40:00,48.11,48.16,48.1,48.15,114997.0,40.969,41.0116,40.9605,41.0031,114997.0
2020-06-04 10:45:00,48.15,48.24,48.11,48.22,82644.0,41.0031,41.0797,40.969,41.0627,82644.0
2020-06-04 10:50:00,48.22,48.22,48.09,48.11,87750.0,41.0627,41.0627,40.952,40.969,87750.0
2020-06-04 10:55:00,48.11,48.17,48.1,48.17,87880.0,40.969,41.0201,40.9605,41.0201,87880.0
2020-06-04 11:00:00,48.17,48.22,48.16,48.22,77852.0,41.0201,41.0627,41.0116,41.0627,77852.0
2020-06-04 11:05:00,48.22,48.23,48.18,48.19,152395.0,41.0627,41.0712,41.0286,41.0371,152395.0
2020-06-04 11:10:00,48.19,48.2,48.12,48.18,114552.0,41.0371,41.0457,40.9775,41.0286,114552.0
2020-06-04 11:15:00,48.18,48.23,48.14,48.15,126045.0,41.0286,41.0712,40.9946,41.0031,126045.0
2020-06-04 11:20:00,48.14,48.21,48.12,48.18,85667.0,40.9946,41.0542,40.9775,41.0286,85667.0
2020-06-04 11:25:00,48.18,48.19,48.07,48.13,115901.0,41.0286,41.0371,40.9349,40.986,115901.0
2020-06-04 11:30:00,48.13,48.14,48.07,48.12,64914.0,40.986,40.9946,40.9349,40.9775,64914.0
2020-06-04 11:35:00,48.11,48.11,48.03,48.07,91234.0,40.969,40.969,40.9009,40.9349,91234.0
2020-06-04 11:40:00,48.08,48.18,48.05,48.16,152062.0,40.9435,41.0286,40.9179,41.0116,152062.0
2020-06-04 11:45:00,48.16,48.21,48.16,48.19,146386.0,41.0116,41.0542,41.0116,41.0371,146386.0
2020-06-04 11:50:00,48.19,48.23,48.17,48.2,117657.0,41.0371,41.0712,41.0201,41.0457,117657.0
2020-06-04 11:55:00,48.2,48.22,48.11,48.15,94633.0,41.0457,41.0627,40.969,41.0031,94633.0
2020-06-04 12:00:00,48.15,48.18,48.13,48.13,60784.0,41.0031,41.0286,40.986,40.986,60784.0
2020-06-04 12:05:00,48.14,48.2,48.13,48.2,86232.0,40.9946,41.0457,40.986,41.0457,86232.0
2020-06-04 12:10:00,48.2,48.27,48.15,48.17,164320.0,41.0457,41.1053,41.0031,41.0201,164320.0
2020-06-04 12:15:00,48.18,48.19,48.14,48.15,78056.0,41.0286,41.0371,40.9946,41.0031,78056.0
2020-06-04 12:20:00,48.15,48.2,48.14,48.2,81372.0,41.0031,41.0457,40.9946,41.0457,81372.0
2020-06-04 12:25:00,48.2,48.22,48.16,48.17,88861.0,41.0457,41.0627,41.0116,41.0201,88861.0
2020-06-04 12:30:00,48.18,48.18,48.07,48.1,129030.0,41.0286,41.0286,40.9349,40.9605,129030.0
2020-06-04 12:35:00,48.09,48.13,48.07,48.12,82131.0,40.952,40.986,40.9349,40.9775,82131.0
2020-06-04 12:40:00,48.12,48.14,48.02,48.03,86391.0,40.9775,40.9946,40.8924,40.9009,86391.0
2020-06-04 12:45:00,48.04,48.07,47.97,47.99,96513.0,40.9094,40.9349,40.8498,40.8668,96513.0
2020-06-04 12:50:00,47.99,48.08,47.98,48.02,58632.0,40.8668,40.9435,40.8583,40.8924,58632.0
2020-06-04 12:55:00,48.02,48.04,47.96,47.98,93754.0,40.8924,40.9094,40.8413,40.8583,93754.0
2020-06-04 13:00:00,47.97,48.01,47.92,47.92,68464.0,40.8498,40.8839,40.8072,40.8072,68464.0
2020-06-04 13:05:00,47.93,48.02,47.91,48.0,77600.0,40.8157,40.8924,40.7987,40.8753,77600.0
2020-06-04 13:10:00,48.0,48.0,47.94,47.95,80787.0,40.8753,40.8753,40.8242,40.8328,80787.0
2020-06-04 13:15:00,47.96,48.0,47.95,47.98,51511.0,40.8413,40.8753,40.8328,40.8583,51511.0
2020-06-04 13:20:00,47.98,47.99,47.94,47.95,65492.0,40.8583,40.8668,40.8242,40.8328,65492.0
2020-06-04 13:25:00,47.95,47.95,47.91,47.94,75750.0,40.8328,40.8328,40.7987,40.8242,75750.0
2020-06-04 13:30:00,47.93,47.98,47.93,47.94,75492.0,40.8157,40.8583,40.8157,40.8242,75492.0
2020-06-04 13:35:00,47.94,47.96,47.91,47.95,57753.0,40.8242,40.8413,40.7987,40.8328,57753.0
2020-06-04 13:40:00,47.95,48.01,47.95,47.99,78485.0,40.8328,40.8839,40.8328,40.8668,78485.0
2020-06-04 13:45:00,48.0,48.02,47.95,47.99,91815.0,40.8753,40.8924,40.8328,40.8668,91815.0
2020-06-04 13:50:00,47.99,47.99,47.92,47.95,102566.0,40.8668,40.8668,40.8072,40.8328,102566.0
2020-06-04 13:55:00,47.96,47.96,47.92,47.92,76256.0,40.8413,40.8413,40.8072,40.8072,76256.0
2020-06-04 14:00:00,47.93,47.96,47.92,47.92,74137.0,40.8157,40.8413,40.8072,40.8072,74137.0
2020-06-04 14:05:00,47.93,47.94,47.9,47.91,51798.0,40.8157,40.8242,40.7902,40.7987,51798.0
2020-06-04 14:10:00,47.91,47.91,47.82,47.87,135412.0,40.7987,40.7987,40.7221,40.7646,135412.0
2020-06-04 14:15:00,47.87,47.88,47.79,47.83,112845.0,40.7646,40.7731,40.6965,40.7306,112845.0
2020-06-04 14:20:00,47.84,47.86,47.8,47.86,78922.0,40.7391,40.7561,40.705,40.7561,78922.0
2020-06-04 14:25:00,47.86,47.87,47.8,47.81,81810.0,40.7561,40.7646,40.705,40.7135,81810.0
2020-06-04 14:30:00,47.82,47.85,47.71,47.73,122510.0,40.7221,40.7476,40.6284,40.6454,122510.0
2020-06-04 14:35:00,47.73,47.78,47.72,47.73,64155.0,40.6454,40.688,40.6369,40.6454,64155.0
2020-06-04 14:40:00,47.72,47.75,47.65,47.75,132924.0,40.6369,40.6624,40.5773,40.6624,132924.0
2020-06-04 14:45:00,47.75,47.75,47.71,47.73,114771.0,40.6624,40.6624,40.6284,40.6454,114771.0
2020-06-04 14:50:00,47.73,47.74,47.63,47.68,188274.0,40.6454,40.6539,40.5603,40.6028,188274.0
2020-06-04 14:55:00,47.69,47.71,47.58,47.61,130061.0,40.6114,40.6284,40.5177,40.5432,130061.0
2020-06-04 15:00:00,47.61,47.65,47.6,47.61,93322.0,40.5432,40.5773,40.5347,40.5432,93322.0
2020-06-04 15:05:00,47.61,47.64,47.53,47.55,190403.0,40.5432,40.5688,40.4751,40.4921,190403.0
2020-06-04 15:10:00,47.56,47.56,47.43,47.44,245056.0,40.5006,40.5006,40.3899,40.3985,245056.0
2020-06-04 15:15:00,47.45,47.49,47.38,47.48,143045.0,40.407,40.441,40.3474,40.4325,143045.0
2020-06-04 15:20:00,47.48,47.52,47.41,47.42,144718.0,40.4325,40.4666,40.3729,40.3814,144718.0
2020-06-04 15:25:00,47.41,47.57,47.41,47.55,173630.0,40.3729,40.5092,40.3729,40.4921,173630.0
2020-06-04 15:30:00,47.55,47.68,47.53,47.65,138649.0,40.4921,40.6028,40.4751,40.5773,138649.0
2020-06-04 15:35:00,47.65,47.68,47.61,47.63,138457.0,40.5773,40.6028,40.5432,40.5603,138457.0
2020-06-04 15:40:00,47.63,47.67,47.61,47.64,137362.0,40.5603,40.5943,40.5432,40.5688,137362.0
2020-06-04 15:45:00,47.64,47.73,47.63,47.69,182724.0,40.5688,40.6454,40.5603,40.6114,182724.0
2020-06-04 15:50:00,47.69,47.79,47.66,47.79,326562.0,40.6114,40.6965,40.5858,40.6965,326562.0
2020-06-04 15:55:00,47.79,47.93,47.78,47.92,919162.0,40.6965,40.8157,40.688,40.8072,919162.0
2020-06-05 09:30:00,48.54,48.78,48.5,48.75,704344.0,41.3352,41.5396,41.3011,41.514,704344.0
2020-06-05 09:35:00,48.75,48.76,48.58,48.59,230526.0,41.514,41.5225,41.3692,41.3778,230526.0
2020-06-05 09:40:00,48.6,48.73,48.5,48.73,205042.0,41.3863,41.497,41.3011,41.497,205042.0
2020-06-05 09:45:00,48.73,48.74,48.46,48.53,302020.0,41.497,41.5055,41.2671,41.3267,302020.0
2020-06-05 09:50:00,48.52,48.87,48.51,48.82,318971.0,41.3182,41.6162,41.3096,41.5736,318971.0
2020-06-05 09:55:00,48.83,48.83,48.62,48.72,211736.0,41.5821,41.5821,41.4033,41.4885,211736.0
2020-06-05 10:00:00,48.72,48.8,48.6,48.77,305368.0,41.4885,41.5566,41.3863,41.531,305368.0
2020-06-05 10:05:00,48.77,48.89,48.76,48.87,189687.0,41.531,41.6332,41.5225,41.6162,189687.0
2020-06-05 10:10:00,48.88,48.96,48.78,48.88,232982.0,41.6247,41.6928,41.5396,41.6247,232982.0
2020-06-05 10:15:00,48.87,48.9,48.75,48.86,152588.0,41.6162,41.6417,41.514,41.6077,152588.0
2020-06-05 10:20:00,48.86,48.87,48.76,48.77,158021.0,41.6077,41.6162,41.5225,41.531,158021.0
2020-06-05 10:25:00,48.78,48.79,48.61,48.63,255452.0,41.5396,41.5481,41.3948,41.4118,255452.0
2020-06-05 10:30:00,48.63,48.67,48.55,48.62,218020.0,41.4118,41.4459,41.3437,41.4033,218020.0
2020-06-05 10:35:00,48.62,48.7,48.57,48.65,223492.0,41.4033,41.4714,41.3607,41.4289,223492.0
2020-06-05 10:40:00,48.66,48.68,48.6,48.6,146691.0,41.4374,41.4544,41.3863,41.3863,146691.0
2020-06-05 10:45:00,48.6,48.67,48.6,48.64,80302.0,41.3863,41.4459,41.3863,41.4203,80302.0
2020-06-05 10:50:00,48.64,48.75,48.63,48.74,129608.0,41.4203,41.514,41.4118,41.5055,129608.0
2020-06-05 10:55:00,48.73,48.79,48.73,48.76,186624.0,41.497,41.5481,41.497,41.5225,186624.0
2020-06-05 11:00:00,48.76,48.94,48.75,48.93,204483.0,41.5225,41.6758,41.514,41.6673,204483.0
2020-06-05 11:05:00,48.93,49.05,48.89,49.02,470977.0,41.6673,41.7695,41.6332,41.7439,470977.0
2020-06-05 11:10:00,49.01,49.1,48.96,49.08,197758.0,41.7354,41.8121,41.6928,41.795,197758.0
2020-06-05 11:15:00,49.09,49.1,49.0,49.09,218297.0,41.8035,41.8121,41.7269,41.8035,218297.0
2020-06-05 11:20:00,49.09,49.19,49.06,49.19,243728.0,41.8035,41.8887,41.778,41.8887,243728.0
2020-06-05 11:25:00,49.2,49.35,49.18,49.29,280300.0,41.8972,42.025,41.8802,41.9739,280300.0
2020-06-05 11:30:00,49.3,49.42,49.24,49.25,238943.0,41.9824,42.0846,41.9313,41.9398,238943.0
2020-06-05 11:35:00,49.24,49.24,49.16,49.18,177440.0,41.9313,41.9313,41.8632,41.8802,177440.0
2020-06-05 11:40:00,49.18,49.24,49.12,49.14,169747.0,41.8802,41.9313,41.8291,41.8461,169747.0
2020-06-05 11:45:00,49.13,49.24,49.12,49.23,153674.0,41.8376,41.9313,41.8291,41.9228,153674.0
2020-06-05 11:50:00,49.23,49.36,49.2,49.36,182456.0,41.9228,42.0335,41.8972,42.0335,182456.0
2020-06-05 11:55:00,49.36,49.39,49.29,49.34,157979.0,42.0335,42.059,41.9739,42.0164,157979.0
2020-06-05 12:00:00,49.34,49.37,49.28,49.33,158663.0,42.0164,42.042,41.9653,42.0079,158663.0
2020-06-05 12:05:00,49.33,49.34,49.19,49.23,184529.0,42.0079,42.0164,41.8887,41.9228,184529.0
2020-06-05 12:10:00,49.23,49.23,49.08,49.11,137426.0,41.9228,41.9228,41.795,41.8206,137426.0
2020-06-05 12:15:00,49.1,49.17,49.09,49.14,117484.0,41.8121,41.8717,41.8035,41.8461,117484.0
2020-06-05 12:20:00,49.14,49.35,49.14,49.26,189402.0,41.8461,42.025,41.8461,41.9483,189402.0
2020-06-05 12:25:00,49.26,49.34,49.24,49.34,122391.0,41.9483,42.0164,41.9313,42.0164,122391.0
2020-06-05 12:30:00,49.34,49.35,49.28,49.32,99970.0,42.0164,42.025,41.9653,41.9994,99970.0
2020-06-05 12:35:00,49.33,49.34,49.3,49.34,88414.0,42.0079,42.0164,41.9824,42.0164,88414.0
2020-06-05 12:40:00,49.34,49.39,49.28,49.31,150397.0,42.0164,42.059,41.9653,41.9909,150397.0
2020-06-05 12:45:00,49.31,49.35,49.3,49.34,74056.0,41.9909,42.025,41.9824,42.0164,74056.0
2020-06-05 12:50:00,49.34,49.35,49.27,49.28,76919.0,42.0164,42.025,41.9568,41.9653,76919.0
2020-06-05 12:55:00,49.28,49.35,49.25,49.32,83334.0,41.9653,42.025,41.9398,41.9994,83334.0
2020-06-05 13:00:00,49.32,49.33,49.21,49.29,103507.0,41.9994,42.0079,41.9057,41.9739,103507.0
2020-06-05 13:05:00,49.29,49.31,49.24,49.27,80175.0,41.9739,41.9909,41.9313,41.9568,80175.0
2020-06-05 13:10:00,49.27,49.3,49.26,49.28,72349.0,41.9568,41.9824,41.9483,41.9653,72349.0
2020-06-05 13:15:00,49.28,49.3,49.23,49.28,78791.0,41.9653,41.9824,41.9228,41.9653,78791.0
2020-06-05 13:20:00,49.29,49.33,49.27,49.32,92626.0,41.9739,42.0079,41.9568,41.9994,92626.0
2020-06-05 13:25:00,49.32,49.34,49.26,49.33,97039.0,41.9994,42.0164,41.9483,42.0079,97039.0
2020-06-05 13:30:00,49.34,49.36,49.23,49.24,98265.0,42.0164,42.0335,41.9228,41.9313,98265.0
2020-06-05 13:35:00,49.24,49.28,49.2,49.27,131351.0,41.9313,41.9653,41.8972,41.9568,131351.0
2020-06-05 13:40:00,49.27,49.34,49.24,49.32,102826.0,41.9568,42.0164,41.9313,41.9994,102826.0
2020-06-05 13:45:00,49.32,49.37,49.27,49.28,137603.0,41.9994,42.042,41.9568,41.9653,137603.0
2020-06-05 13:50:00,49.27,49.39,49.26,49.36,159841.0,41.9568,42.059,41.9483,42.0335,159841.0
2020-06-05 13:55:00,49.35,49.38,49.31,49.36,114576.0,42.025,42.0505,41.9909,42.0335,114576.0
2020-06-05 14:00:00,49.36,49.49,49.34,49.49,156241.0,42.0335,42.1442,42.0164,42.1442,156241.0
2020-06-05 14:05:00,49.48,49.48,49.36,49.39,96657.0,42.1357,42.1357,42.0335,42.059,96657.0
2020-06-05 14:10:00,49.39,49.42,49.32,49.38,119827.0,42.059,42.0846,41.9994,42.0505,119827.0
2020-06-05 14:15:00,49.37,49.44,49.37,49.41,115529.0,42.042,42.1016,42.042,42.0761,115529.0
2020-06-05 14:20:00,49.41,49.45,49.39,49.44,109269.0,42.0761,42.1101,42.059,42.1016,109269.0
2020-06-05 14:25:00,49.44,49.46,49.4,49.44,138634.0,42.1016,42.1186,42.0675,42.1016,138634.0
2020-06-05 14:30:00,49.45,49.48,49.4,49.42,153921.0,42.1101,42.1357,42.0675,42.0846,153921.0
2020-06-05 14:35:00,49.42,49.45,49.34,49.42,254792.0,42.0846,42.1101,42.0164,42.0846,254792.0
2020-06-05 14:40:00,49.42,49.48,49.37,49.45,169159.0,42.0846,42.1357,42.042,42.1101,169159.0
2020-06-05 14:45:00,49.44,49.45,49.39,49.41,76351.0,42.1016,42.1101,42.059,42.0761,76351.0
2020-06-05 14:50:00,49.41,49.43,49.33,49.35,121039.0,42.0761,42.0931,42.0079,42.025,121039.0
2020-06-05 14:55:00,49.35,49.38,49.3,49.32,124404.0,42.025,42.0505,41.9824,41.9994,124404.0
2020-06-05 15:00:00,49.32,49.37,49.3,49.36,115073.0,41.9994,42.042,41.9824,42.0335,115073.0
2020-06-05 15:05:00,49.36,49.38,49.29,49.34,165350.0,42.0335,42.0505,41.9739,42.0164,165350.0
2020-06-05 15:10:00,49.34,49.38,49.28,49.33,168071.0,42.0164,42.0505,41.9653,42.0079,168071.0
2020-06-05 15:15:00,49.34,49.38,49.26,49.34,164253.0,42.0164,42.0505,41.9483,42.0164,164253.0
2020-06-05 15:20:00,49.35,49.37,49.27,49.34,175207.0,42.025,42.042,41.9568,42.0164,175207.0
2020-06-05 15:25:00,49.34,49.38,49.31,49.34,249346.0,42.0164,42.0505,41.9909,42.0164,249346.0
2020-06-05 15:30:00,49.34,49.37,49.26,49.28,226307.0,42.0164,42.042,41.9483,41.9653,226307.0
2020-06-05 15:35:00,49.28,49.32,49.12,49.19,325748.0,41.9653,41.9994,41.8291,41.8887,325748.0
2020-06-05 15:40:00,49.18,49.19,49.08,49.09,300241.0,41.8802,41.8887,41.795,41.8035,300241.0
2020-06-05 15:45:00,49.09,49.1,48.93,49.04,431532.0,41.8035,41.8121,41.6673,41.761,431532.0
2020-06-05 15:50:00,49.05,49.12,48.96,48.99,487672.0,41.7695,41.8291,41.6928,41.7184,487672.0
2020-06-05 15:55:00,49.0,49.16,48.98,49.07,1009277.0,41.7269,41.8632,41.7099,41.7865,1009277.0
2020-06-08 09:30:00,49.54,49.87,49.47,49.82,963142.0,42.1868,42.4678,42.1271,42.4252,963142.0
2020-06-08 09:35:00,49.83,49.84,49.55,49.72,247527.0,42.4337,42.4422,42.1953,42.34,247527.0
2020-06-08 09:40:00,49.73,49.74,49.53,49.73,214759.0,42.3486,42.3571,42.1782,42.3486,214759.0
2020-06-08 09:45:00,49.72,49.97,49.69,49.95,314947.0,42.34,42.5529,42.3145,42.5359,314947.0
2020-06-08 09:50:00,49.95,49.95,49.72,49.89,284545.0,42.5359,42.5359,42.34,42.4848,284545.0
2020-06-08 09:55:00,49.89,49.91,49.73,49.8,331188.0,42.4848,42.5018,42.3486,42.4082,331188.0
2020-06-08 10:00:00,49.81,49.81,49.67,49.75,253473.0,42.4167,42.4167,42.2975,42.3656,253473.0
2020-06-08 10:05:00,49.75,49.87,49.68,49.68,191693.0,42.3656,42.4678,42.306,42.306,191693.0
2020-06-08 10:10:00,49.68,49.72,49.61,49.7,178062.0,42.306,42.34,42.2464,42.323,178062.0
2020-06-08 10:15:00,49.7,49.73,49.64,49.65,251393.0,42.323,42.3486,42.2719,42.2804,251393.0
2020-06-08 10:20:00,49.64,49.68,49.53,49.66,135398.0,42.2719,42.306,42.1782,42.2889,135398.0
2020-06-08 10:25:00,49.66,49.67,49.58,49.6,132666.0,42.2889,42.2975,42.2208,42.2378,132666.0
2020-06-08 10:30:00,49.6,49.7,49.55,49.61,286784.0,42.2378,42.323,42.1953,42.2464,286784.0
2020-06-08 10:35:00,49.6,49.65,49.58,49.63,119511.0,42.2378,42.2804,42.2208,42.2634,119511.0
2020-06-08 10:40:00,49.62,49.74,49.61,49.74,170306.0,42.2549,42.3571,42.2464,42.3571,170306.0
2020-06-08 10:45:00,49.73,49.75,49.68,49.75,201045.0,42.3486,42.3656,42.306,42.3656,201045.0
2020-06-08 10:50:00,49.75,49.75,49.69,49.71,139869.0,42.3656,42.3656,42.3145,42.3315,139869.0
2020-06-08 10:55:00,49.71,49.75,49.69,49.69,121792.0,42.3315,42.3656,42.3145,42.3145,121792.0
2020-06-08 11:00:00,49.69,49.74,49.66,49.68,106356.0,42.3145,42.3571,42.2889,42.306,106356.0
2020-06-08 11:05:00,49.67,49.74,49.58,49.74,115777.0,42.2975,42.3571,42.2208,42.3571,115777.0
2020-06-08 11:10:00,49.74,49.79,49.7,49.72,118198.0,42.3571,42.3996,42.323,42.34,118198.0
2020-06-08 11:15:00,49.72,49.85,49.72,49.85,124140.0,42.34,42.4507,42.34,42.4507,124140.0
2020-06-08 11:20:00,49.84,49.84,49.78,49.79,80522.0,42.4422,42.4422,42.3911,42.3996,80522.0
2020-06-08 11:25:00,49.8,49.84,49.78,49.84,109478.0,42.4082,42.4422,42.3911,42.4422,109478.0
2020-06-08 11:30:00,49.84,49.85,49.81,49.84,106240.0,42.4422,42.4507,42.4167,42.4422,106240.0
2020-06-08 11:35:00,49.84,49.88,49.74,49.75,164494.0,42.4422,42.4763,42.3571,42.3656,164494.0
2020-06-08 11:40:00,49.75,49.75,49.69,49.7,128259.0,42.3656,42.3656,42.3145,42.323,128259.0
2020-06-08 11:45:00,49.71,49.8,49.7,49.79,106025.0,42.3315,42.4082,42.323,42.3996,106025.0
2020-06-08 11:50:00,49.79,49.79,49.69,49.7,104045.0,42.3996,42.3996,42.3145,42.323,104045.0
2020-06-08 11:55:00,49.7,49.74,49.67,49.68,194102.0,42.323,42.3571,42.2975,42.306,194102.0
2020-06-08 12:00:00,49.68,49.72,49.68,49.71,217120.0,42.306,42.34,42.306,42.3315,217120.0
2020-06-08 12:05:00,49.7,49.72,49.67,49.69,85166.0,42.323,42.34,42.2975,42.3145,85166.0
2020-06-08 12:10:00,49.69,49.7,49.61,49.63,131364.0,42.3145,42.323,42.2464,42.2634,131364.0
2020-06-08 12:15:00,49.63,49.66,49.61,49.63,82366.0,42.2634,42.2889,42.2464,42.2634,82366.0
2020-06-08 12:20:00,49.64,49.66,49.56,49.61,99703.0,42.2719,42.2889,42.2038,42.2464,99703.0
2020-06-08 12:25:00,49.61,49.64,49.58,49.61,84918.0,42.2464,42.2719,42.2208,42.2464,84918.0
2020-06-08 12:30:00,49.62,49.62,49.57,49.58,75396.0,42.2549,42.2549,42.2123,42.2208,75396.0
2020-06-08 12:35:00,49.59,49.65,49.58,49.63,87745.0,42.2293,42.2804,42.2208,42.2634,87745.0
2020-06-08 12:40:00,49.63,49.66,49.58,49.6,133343.0,42.2634,42.2889,42.2208,42.2378,133343.0
2020-06-08 12:45:00,49.61,49.64,49.59,49.64,58847.0,42.2464,42.2719,42.2293,42.2719,58847.0
2020-06-08 12:50:00,49.64,49.64,49.57,49.58,79966.0,42.2719,42.2719,42.2123,42.2208,79966.0
2020-06-08 12:55:00,49.57,49.61,49.56,49.58,61977.0,42.2123,42.2464,42.2038,42.2208,61977.0
2020-06-08 13:00:00,49.57,49.58,49.54,49.55,90128.0,42.2123,42.2208,42.1868,42.1953,90128.0
2020-06-08 13:05:00,49.55,49.59,49.54,49.58,111117.0,42.1953,42.2293,42.1868,42.2208,111117.0
2020-06-08 13:10:00,49.59,49.62,49.57,49.58,89158.0,42.2293,42.2549,42.2123,42.2208,89158.0
2020-06-08 13:15:00,49.58,49.59,49.56,49.58,104187.0,42.2208,42.2293,42.2038,42.2208,104187.0
2020-06-08 13:20:00,49.58,49.68,49.57,49.62,149097.0,42.2208,42.306,42.2123,42.2549,149097.0
2020-06-08 13:25:00,49.63,49.68,49.58,49.59,162301.0,42.2634,42.306,42.2208,42.2293,162301.0
2020-06-08 13:30:00,49.58,49.62,49.53,49.59,130372.0,42.2208,42.2549,42.1782,42.2293,130372.0
2020-06-08 13:35:00,49.6,49.66,49.57,49.63,128892.0,42.2378,42.2889,42.2123,42.2634,128892.0
2020-06-08 13:40:00,49.63,49.63,49.57,49.57,73180.0,42.2634,42.2634,42.2123,42.2123,73180.0
2020-06-08 13:45:00,49.57,49.6,49.57,49.59,129488.0,42.2123,42.2378,42.2123,42.2293,129488.0
2020-06-08 13:50:00,49.59,49.65,49.58,49.62,134876.0,42.2293,42.2804,42.2208,42.2549,134876.0
2020-06-08 13:55:00,49.61,49.64,49.59,49.63,100858.0,42.2464,42.2719,42.2293,42.2634,100858.0
2020-06-08 14:00:00,49.64,49.67,49.6,49.66,113156.0,42.2719,42.2975,42.2378,42.2889,113156.0
2020-06-08 14:05:00,49.66,49.7,49.64,49.66,70403.0,42.2889,42.323,42.2719,42.2889,70403.0
2020-06-08 14:10:00,49.67,49.68,49.63,49.65,102576.0,42.2975,42.306,42.2634,42.2804,102576.0
2020-06-08 14:15:00,49.66,49.74,49.65,49.71,148613.0,42.2889,42.3571,42.2804,42.3315,148613.0
2020-06-08 14:20:00,49.71,49.84,49.71,49.78,245333.0,42.3315,42.4422,42.3315,42.3911,245333.0
2020-06-08 14:25:00,49.78,49.82,49.73,49.82,260861.0,42.3911,42.4252,42.3486,42.4252,260861.0
2020-06-08 14:30:00,49.82,49.82,49.75,49.79,115251.0,42.4252,42.4252,42.3656,42.3996,115251.0
2020-06-08 14:35:00,49.79,49.82,49.76,49.82,107898.0,42.3996,42.4252,42.3741,42.4252,107898.0
2020-06-08 14:40:00,49.82,49.82,49.78,49.78,92718.0,42.4252,42.4252,42.3911,42.3911,92718.0
2020-06-08 14:45:00,49.79,49.82,49.76,49.77,102343.0,42.3996,42.4252,42.3741,42.3826,102343.0
2020-06-08 14:50:00,49.78,49.82,49.75,49.82,130565.0,42.3911,42.4252,42.3656,42.4252,130565.0
2020-06-08 14:55:00,49.82,49.83,49.79,49.81,160718.0,42.4252,42.4337,42.3996,42.4167,160718.0
2020-06-08 15:00:00,49.81,49.82,49.76,49.76,210691.0,42.4167,42.4252,42.3741,42.3741,210691.0
2020-06-08 15:05:00,49.76,49.78,49.73,49.76,129016.0,42.3741,42.3911,42.3486,42.3741,129016.0
2020-06-08 15:10:00,49.76,49.79,49.75,49.77,165555.0,42.3741,42.3996,42.3656,42.3826,165555.0
2020-06-08 15:15:00,49.77,49.77,49.72,49.73,237135.0,42.3826,42.3826,42.34,42.3486,237135.0
2020-06-08 15:20:00,49.73,49.76,49.72,49.74,121253.0,42.3486,42.3741,42.34,42.3571,121253.0
2020-06-08 15:25:00,49.73,49.74,49.69,49.71,282938.0,42.3486,42.3571,42.3145,42.3315,282938.0
2020-06-08 15:30:00,49.71,49.75,49.68,49.73,248448.0,42.3315,42.3656,42.306,42.3486,248448.0
2020-06-08 15:35:00,49.73,49.76,49.7,49.74,215347.0,42.3486,42.3741,42.323,42.3571,215347.0
2020-06-08 15:40:00,49.75,49.87,49.74,49.85,378521.0,42.3656,42.4678,42.3571,42.4507,378521.0
2020-06-08 15:45:00,49.85,49.87,49.78,49.81,480845.0,42.4507,42.4678,42.3911,42.4167,480845.0
2020-06-08 15:50:00,49.81,49.86,49.78,49.8,605780.0,42.4167,42.4593,42.3911,42.4082,605780.0
2020-06-08 15:55:00,49.8,49.87,49.74,49.85,1100916.0,42.4082,42.4678,42.3571,42.4507,1100916.0
2020-06-09 09:30:00,49.59,49.59,49.37,49.41,749541.0,42.2293,42.2293,42.042,42.0761,749541.0
2020-06-09 09:35:00,49.41,49.52,49.21,49.25,317815.0,42.0761,42.1697,41.9057,41.9398,317815.0
2020-06-09 09:40:00,49.25,49.29,49.18,49.26,218791.0,41.9398,41.9739,41.8802,41.9483,218791.0
2020-06-09 09:45:00,49.27,49.3,49.06,49.13,285381.0,41.9568,41.9824,41.778,41.8376,285381.0
2020-06-09 09:50:00,49.12,49.17,49.0,49.01,256930.0,41.8291,41.8717,41.7269,41.7354,256930.0
2020-06-09 09:55:00,49.01,49.04,48.87,48.95,310873.0,41.7354,41.761,41.6162,41.6843,310873.0
2020-06-09 10:00:00,48.95,48.98,48.81,48.85,229635.0,41.6843,41.7099,41.5651,41.5992,229635.0
2020-06-09 10:05:00,48.86,48.98,48.8,48.93,182467.0,41.6077,41.7099,41.5566,41.6673,182467.0
2020-06-09 10:10:00,48.94,48.98,48.9,48.97,131299.0,41.6758,41.7099,41.6417,41.7014,131299.0
2020-06-09 10:15:00,48.97,49.02,48.88,48.9,214623.0,41.7014,41.7439,41.6247,41.6417,214623.0
2020-06-09 10:20:00,48.9,49.01,48.9,49.01,117955.0,41.6417,41.7354,41.6417,41.7354,117955.0
2020-06-09 10:25:00,49.0,49.0,48.88,48.89,136698.0,41.7269,41.7269,41.6247,41.6332,136698.0
2020-06-09 10:30:00,48.89,48.97,48.88,48.96,108083.0,41.6332,41.7014,41.6247,41.6928,108083.0
2020-06-09 10:35:00,48.96,49.0,48.91,48.91,120268.0,41.6928,41.7269,41.6503,41.6503,120268.0
2020-06-09 10:40:00,48.92,48.96,48.91,48.95,70222.0,41.6588,41.6928,41.6503,41.6843,70222.0
2020-06-09 10:45:00,48.95,49.06,48.94,49.03,183050.0,41.6843,41.778,41.6758,41.7525,183050.0
2020-06-09 10:50:00,49.05,49.06,48.95,48.98,191727.0,41.7695,41.778,41.6843,41.7099,191727.0
2020-06-09 10:55:00,48.98,49.02,48.94,48.95,139398.0,41.7099,41.7439,41.6758,41.6843,139398.0
2020-06-09 11:00:00,48.94,48.95,48.85,48.94,211996.0,41.6758,41.6843,41.5992,41.6758,211996.0
2020-06-09 11:05:00,48.94,48.97,48.88,48.89,93521.0,41.6758,41.7014,41.6247,41.6332,93521.0
2020-06-09 11:10:00,48.89,48.96,48.86,48.87,97211.0,41.6332,41.6928,41.6077,41.6162,97211.0
2020-06-09 11:15:00,48.88,49.0,48.85,49.0,106268.0,41.6247,41.7269,41.5992,41.7269,106268.0
2020-06-09 11:20:00,48.99,49.05,48.97,49.01,117144.0,41.7184,41.7695,41.7014,41.7354,117144.0
2020-06-09 11:25:00,49.01,49.02,48.98,49.0,137852.0,41.7354,41.7439,41.7099,41.7269,137852.0
2020-06-09 11:30:00,49.0,49.02,48.95,48.96,69575.0,41.7269,41.7439,41.6843,41.6928,69575.0
2020-06-09 11:35:00,48.96,48.98,48.86,48.9,123963.0,41.6928,41.7099,41.6077,41.6417,123963.0
2020-06-09 11:40:00,48.89,48.94,48.86,48.92,89494.0,41.6332,41.6758,41.6077,41.6588,89494.0
2020-06-09 11:45:00,48.92,48.93,48.82,48.83,127744.0,41.6588,41.6673,41.5736,41.5821,127744.0
2020-06-09 11:50:00,48.82,48.88,48.82,48.86,120561.0,41.5736,41.6247,41.5736,41.6077,120561.0
2020-06-09 11:55:00,48.85,48.89,48.83,48.88,109115.0,41.5992,41.6332,41.5821,41.6247,109115.0
2020-06-09 12:00:00,48.88,48.89,48.72,48.73,229581.0,41.6247,41.6332,41.4885,41.497,229581.0
2020-06-09 12:05:00,48.73,48.81,48.68,48.77,168244.0,41.497,41.5651,41.4544,41.531,168244.0
2020-06-09 12:10:00,48.78,48.78,48.72,48.72,65820.0,41.5396,41.5396,41.4885,41.4885,65820.0
2020-06-09 12:15:00,48.72,48.75,48.71,48.72,70594.0,41.4885,41.514,41.48,41.4885,70594.0
2020-06-09 12:20:00,48.72,48.79,48.71,48.79,85439.0,41.4885,41.5481,41.48,41.5481,85439.0
2020-06-09 12:25:00,48.79,48.8,48.75,48.78,65409.0,41.5481,41.5566,41.514,41.5396,65409.0
2020-06-09 12:30:00,48.78,48.83,48.77,48.81,72502.0,41.5396,41.5821,41.531,41.5651,72502.0
2020-06-09 12:35:00,48.81,48.81,48.78,48.79,67462.0,41.5651,41.5651,41.5396,41.5481,67462.0
2020-06-09 12:40:00,48.79,48.87,48.78,48.83,94218.0,41.5481,41.6162,41.5396,41.5821,94218.0
2020-06-09 12:45:00,48.84,48.88,48.81,48.82,82867.0,41.5907,41.6247,41.5651,41.5736,82867.0
2020-06-09 12:50:00,48.82,48.83,48.77,48.8,67220.0,41.5736,41.5821,41.531,41.5566,67220.0
2020-06-09 12:55:00,48.8,48.92,48.77,48.9,121332.0,41.5566,41.6588,41.531,41.6417,121332.0
2020-06-09 13:00:00,48.9,48.93,48.86,48.87,147093.0,41.6417,41.6673,41.6077,41.6162,147093.0
2020-06-09 13:05:00,48.87,48.9,48.85,48.88,56155.0,41.6162,41.6417,41.5992,41.6247,56155.0
2020-06-09 13:10:00,48.87,48.92,48.86,48.9,65587.0,41.6162,41.6588,41.6077,41.6417,65587.0
2020-06-09 13:15:00,48.91,49.0,48.9,49.0,225830.0,41.6503,41.7269,41.6417,41.7269,225830.0
2020-06-09 13:20:00,49.0,49.07,48.99,49.04,134769.0,41.7269,41.7865,41.7184,41.761,134769.0
2020-06-09 13:25:00,49.04,49.07,49.02,49.03,51122.0,41.761,41.7865,41.7439,41.7525,51122.0
2020-06-09 13:30:00,49.03,49.05,48.98,48.99,84537.0,41.7525,41.7695,41.7099,41.7184,84537.0
2020-06-09 13:35:00,48.99,49.05,48.98,49.03,99238.0,41.7184,41.7695,41.7099,41.7525,99238.0
2020-06-09 13:40:00,49.03,49.08,49.02,49.04,102187.0,41.7525,41.795,41.7439,41.761,102187.0
2020-06-09 13:45:00,49.05,49.06,49.03,49.06,45937.0,41.7695,41.778,41.7525,41.778,45937.0
2020-06-09 13:50:00,49.05,49.06,48.99,49.0,50337.0,41.7695,41.778,41.7184,41.7269,50337.0
2020-06-09 13:55:00,49.0,49.01,48.98,48.99,43297.0,41.7269,41.7354,41.7099,41.7184,43297.0
2020-06-09 14:00:00,49.0,49.02,48.92,49.0,141186.0,41.7269,41.7439,41.6588,41.7269,141186.0
2020-06-09 14:05:00,49.01,49.01,48.94,48.96,84001.0,41.7354,41.7354,41.6758,41.6928,84001.0
2020-06-09 14:10:00,48.96,49.02,48.96,49.01,60123.0,41.6928,41.7439,41.6928,41.7354,60123.0
2020-06-09 14:15:00,49.01,49.03,48.98,48.98,56941.0,41.7354,41.7525,41.7099,41.7099,56941.0
2020-06-09 14:20:00,48.97,48.99,48.94,48.99,58875.0,41.7014,41.7184,41.6758,41.7184,58875.0
2020-06-09 14:25:00,48.98,49.0,48.96,48.99,56528.0,41.7099,41.7269,41.6928,41.7184,56528.0
2020-06-09 14:30:00,48.99,49.01,48.96,49.01,74145.0,41.7184,41.7354,41.6928,41.7354,74145.0
2020-06-09 14:35:00,49.0,49.0,48.95,48.97,86209.0,41.7269,41.7269,41.6843,41.7014,86209.0
2020-06-09 14:40:00,48.96,48.97,48.92,48.94,206962.0,41.6928,41.7014,41.6588,41.6758,206962.0
2020-06-09 14:45:00,48.95,48.95,48.88,48.94,119336.0,41.6843,41.6843,41.6247,41.6758,119336.0
2020-06-09 14:50:00,48.94,48.95,48.89,48.93,109028.0,41.6758,41.6843,41.6332,41.6673,109028.0
2020-06-09 14:55:00,48.93,48.99,48.91,48.99,69751.0,41.6673,41.7184,41.6503,41.7184,69751.0
2020-06-09 15:00:00,48.98,49.0,48.87,48.9,188924.0,41.7099,41.7269,41.6162,41.6417,188924.0
2020-06-09 15:05:00,48.9,48.91,48.86,48.91,175471.0,41.6417,41.6503,41.6077,41.6503,175471.0
2020-06-09 15:10:00,48.91,48.94,48.88,48.92,181349.0,41.6503,41.6758,41.6247,41.6588,181349.0
2020-06-09 15:15:00,48.91,49.03,48.91,49.03,94244.0,41.6503,41.7525,41.6503,41.7525,94244.0
2020-06-09 15:20:00,49.03,49.18,49.02,49.16,275048.0,41.7525,41.8802,41.7439,41.8632,275048.0
2020-06-09 15:25:00,49.16,49.24,49.15,49.24,283702.0,41.8632,41.9313,41.8546,41.9313,283702.0
2020-06-09 15:30:00,49.24,49.26,49.15,49.16,298069.0,41.9313,41.9483,41.8546,41.8632,298069.0
2020-06-09 15:35:00,49.16,49.21,49.15,49.21,218594.0,41.8632,41.9057,41.8546,41.9057,218594.0
2020-06-09 15:40:00,49.2,49.21,49.05,49.08,384026.0,41.8972,41.9057,41.7695,41.795,384026.0
2020-06-09 15:45:00,49.07,49.08,48.93,49.03,356632.0,41.7865,41.795,41.6673,41.7525,356632.0
2020-06-09 15:50:00,49.02,49.02,48.88,48.91,377161.0,41.7439,41.7439,41.6247,41.6503,377161.0
2020-06-09 15:55:00,48.91,49.05,48.89,49.0,1090452.0,41.6503,41.7695,41.6332,41.7269,1090452.0
2020-06-10 09:30:00,49.16,49.19,49.02,49.06,621799.0,41.8632,41.8887,41.7439,41.778,621799.0
2020-06-10 09:35:00,49.05,49.08,48.87,49.01,483420.0,41.7695,41.795,41.6162,41.7354,483420.0
2020-06-10 09:40:00,49.02,49.03,48.83,48.83,150248.0,41.7439,41.7525,41.5821,41.5821,150248.0
2020-06-10 09:45:00,48.84,48.95,48.75,48.93,196161.0,41.5907,41.6843,41.514,41.6673,196161.0
2020-06-10 09:50:00,48.93,48.93,48.71,48.82,136036.0,41.6673,41.6673,41.48,41.5736,136036.0
2020-06-10 09:55:00,48.82,48.83,48.72,48.77,116310.0,41.5736,41.5821,41.4885,41.531,116310.0
2020-06-10 10:00:00,48.77,48.88,48.76,48.86,90058.0,41.531,41.6247,41.5225,41.6077,90058.0
2020-06-10 10:05:00,48.86,48.97,48.81,48.97,131654.0,41.6077,41.7014,41.5651,41.7014,131654.0
2020-06-10 10:10:00,48.96,48.96,48.75,48.77,135949.0,41.6928,41.6928,41.514,41.531,135949.0
2020-06-10 10:15:00,48.77,48.81,48.68,48.73,133309.0,41.531,41.5651,41.4544,41.497,133309.0
2020-06-10 10:20:00,48.73,48.81,48.7,48.8,91522.0,41.497,41.5651,41.4714,41.5566,91522.0
2020-06-10 10:25:00,48.8,48.85,48.76,48.78,112996.0,41.5566,41.5992,41.5225,41.5396,112996.0
2020-06-10 10:30:00,48.79,48.95,48.76,48.93,129683.0,41.5481,41.6843,41.5225,41.6673,129683.0
2020-06-10 10:35:00,48.93,49.06,48.91,49.05,140963.0,41.6673,41.778,41.6503,41.7695,140963.0
2020-06-10 10:40:00,49.06,49.11,48.97,49.01,110141.0,41.778,41.8206,41.7014,41.7354,110141.0
2020-06-10 10:45:00,49.02,49.06,48.94,48.98,130119.0,41.7439,41.778,41.6758,41.7099,130119.0
2020-06-10 10:50:00,48.99,49.02,48.87,48.89,134611.0,41.7184,41.7439,41.6162,41.6332,134611.0
2020-06-10 10:55:00,48.9,48.94,48.75,48.93,215938.0,41.6417,41.6758,41.514,41.6673,215938.0
2020-06-10 11:00:00,48.93,49.06,48.91,49.06,111654.0,41.6673,41.778,41.6503,41.778,111654.0
2020-06-10 11:05:00,49.06,49.2,49.05,49.19,151767.0,41.778,41.8972,41.7695,41.8887,151767.0
2020-06-10 11:10:00,49.2,49.24,49.11,49.21,166540.0,41.8972,41.9313,41.8206,41.9057,166540.0
2020-06-10 11:15:00,49.22,49.26,49.18,49.21,101764.0,41.9143,41.9483,41.8802,41.9057,101764.0
2020-06-10 11:20:00,49.21,49.27,49.19,49.23,107881.0,41.9057,41.9568,41.8887,41.9228,107881.0
2020-06-10 11:25:00,49.23,49.24,49.15,49.17,96794.0,41.9228,41.9313,41.8546,41.8717,96794.0
2020-06-10 11:30:00,49.18,49.18,48.96,48.96,169130.0,41.8802,41.8802,41.6928,41.6928,169130.0
2020-06-10 11:35:00,48.96,48.99,48.83,48.97,94724.0,41.6928,41.7184,41.5821,41.7014,94724.0
2020-06-10 11:40:00,48.97,49.02,48.91,48.92,82031.0,41.7014,41.7439,41.6503,41.6588,82031.0
2020-06-10 11:45:00,48.91,48.94,48.89,48.94,60554.0,41.6503,41.6758,41.6332,41.6758,60554.0
2020-06-10 11:50:00,48.94,48.99,48.86,48.89,94960.0,41.6758,41.7184,41.6077,41.6332,94960.0
2020-06-10 11:55:00,48.88,48.89,48.82,48.83,96884.0,41.6247,41.6332,41.5736,41.5821,96884.0
2020-06-10 12:00:00,48.83,48.9,48.81,48.88,93156.0,41.5821,41.6417,41.5651,41.6247,93156.0
2020-06-10 12:05:00,48.88,48.9,48.83,48.89,77678.0,41.6247,41.6417,41.5821,41.6332,77678.0
2020-06-10 12:10:00,48.89,48.92,48.86,48.88,51331.0,41.6332,41.6588,41.6077,41.6247,51331.0
2020-06-10 12:15:00,48.88,48.94,48.87,48.93,64279.0,41.6247,41.6758,41.6162,41.6673,64279.0
2020-06-10 12:20:00,48.93,48.96,48.9,48.96,42959.0,41.6673,41.6928,41.6417,41.6928,42959.0
2020-06-10 12:25:00,48.95,48.96,48.88,48.88,89094.0,41.6843,41.6928,41.6247,41.6247,89094.0
2020-06-10 12:30:00,48.89,48.91,48.86,48.91,35707.0,41.6332,41.6503,41.6077,41.6503,35707.0
2020-06-10 12:35:00,48.91,48.91,48.81,48.83,60951.0,41.6503,41.6503,41.5651,41.5821,60951.0
2020-06-10 12:40:00,48.83,48.87,48.82,48.87,29776.0,41.5821,41.6162,41.5736,41.6162,29776.0
2020-06-10 12:45:00,48.87,48.88,48.85,48.87,39018.0,41.6162,41.6247,41.5992,41.6162,39018.0
2020-06-10 12:50:00,48.87,48.88,48.86,48.88,34424.0,41.6162,41.6247,41.6077,41.6247,34424.0
2020-06-10 12:55:00,48.88,48.91,48.85,48.85,58219.0,41.6247,41.6503,41.5992,41.5992,58219.0
2020-06-10 13:00:00,48.86,48.86,48.8,48.8,72201.0,41.6077,41.6077,41.5566,41.5566,72201.0
2020-06-10 13:05:00,48.8,48.88,48.8,48.87,61768.0,41.5566,41.6247,41.5566,41.6162,61768.0
2020-06-10 13:10:00,48.87,48.89,48.85,48.86,58509.0,41.6162,41.6332,41.5992,41.6077,58509.0
2020-06-10 13:15:00,48.85,48.89,48.85,48.86,29419.0,41.5992,41.6332,41.5992,41.6077,29419.0
2020-06-10 13:20:00,48.86,48.93,48.83,48.92,72656.0,41.6077,41.6673,41.5821,41.6588,72656.0
2020-06-10 13:25:00,48.92,48.94,48.89,48.89,85076.0,41.6588,41.6758,41.6332,41.6332,85076.0
2020-06-10 13:30:00,48.9,48.95,48.9,48.94,39636.0,41.6417,41.6843,41.6417,41.6758,39636.0
2020-06-10 13:35:00,48.94,48.97,48.91,48.96,52963.0,41.6758,41.7014,41.6503,41.6928,52963.0
2020-06-10 13:40:00,48.96,49.0,48.95,48.96,77941.0,41.6928,41.7269,41.6843,41.6928,77941.0
2020-06-10 13:45:00,48.97,48.97,48.93,48.96,70163.0,41.7014,41.7014,41.6673,41.6928,70163.0
2020-06-10 13:50:00,48.96,48.99,48.94,48.94,42801.0,41.6928,41.7184,41.6758,41.6758,42801.0
2020-06-10 13:55:00,48.94,48.96,48.86,48.86,72209.0,41.6758,41.6928,41.6077,41.6077,72209.0
2020-06-10 14:00:00,48.88,49.13,48.69,49.04,283116.0,41.6247,41.8376,41.4629,41.761,283116.0
2020-06-10 14:05:00,49.05,49.1,48.98,49.01,119701.0,41.7695,41.8121,41.7099,41.7354,119701.0
2020-06-10 14:10:00,49.01,49.1,49.0,49.07,75233.0,41.7354,41.8121,41.7269,41.7865,75233.0
2020-06-10 14:15:00,49.07,49.16,49.06,49.12,139734.0,41.7865,41.8632,41.778,41.8291,139734.0
2020-06-10 14:20:00,49.12,49.15,49.03,49.05,108135.0,41.8291,41.8546,41.7525,41.7695,108135.0
2020-06-10 14:25:00,49.06,49.11,49.02,49.04,135563.0,41.778,41.8206,41.7439,41.761,135563.0
2020-06-10 14:30:00,49.04,49.06,48.9,48.91,237976.0,41.761,41.778,41.6417,41.6503,237976.0
2020-06-10 14:35:00,48.91,48.96,48.87,48.87,180772.0,41.6503,41.6928,41.6162,41.6162,180772.0
2020-06-10 14:40:00,48.87,48.89,48.69,48.86,198086.0,41.6162,41.6332,41.4629,41.6077,198086.0
2020-06-10 14:45:00,48.85,48.92,48.74,48.75,98300.0,41.5992,41.6588,41.5055,41.514,98300.0
2020-06-10 14:50:00,48.74,48.8,48.61,48.66,132368.0,41.5055,41.5566,41.3948,41.4374,132368.0
2020-06-10 14:55:00,48.65,48.74,48.61,48.7,121287.0,41.4289,41.5055,41.3948,41.4714,121287.0
2020-06-10 15:00:00,48.71,48.71,48.58,48.63,143103.0,41.48,41.48,41.3692,41.4118,143103.0
2020-06-10 15:05:00,48.63,48.83,48.63,48.77,124456.0,41.4118,41.5821,41.4118,41.531,124456.0
2020-06-10 15:10:00,48.76,48.86,48.73,48.79,92339.0,41.5225,41.6077,41.497,41.5481,92339.0
2020-06-10 15:15:00,48.79,48.82,48.71,48.8,81143.0,41.5481,41.5736,41.48,41.5566,81143.0
2020-06-10 15:20:00,48.8,48.8,48.65,48.68,107932.0,41.5566,41.5566,41.4289,41.4544,107932.0
2020-06-10 15:25:00,48.68,48.93,48.67,48.9,172633.0,41.4544,41.6673,41.4459,41.6417,172633.0
2020-06-10 15:30:00,48.9,48.92,48.81,48.84,105287.0,41.6417,41.6588,41.5651,41.5907,105287.0
2020-06-10 15:35:00,48.83,48.85,48.72,48.78,109058.0,41.5821,41.5992,41.4885,41.5396,109058.0
2020-06-10 15:40:00,48.77,48.8,48.71,48.77,131225.0,41.531,41.5566,41.48,41.531,131225.0
2020-06-10 15:45:00,48.77,48.78,48.63,48.71,175608.0,41.531,41.5396,41.4118,41.48,175608.0
2020-06-10 15:50:00,48.7,48.76,48.64,48.66,331187.0,41.4714,41.5225,41.4203,41.4374,331187.0
2020-06-10 15:55:00,48.66,48.68,48.57,48.6,840167.0,41.4374,41.4544,41.3607,41.3863,840167.0
2020-06-11 09:30:00,47.81,47.92,47.56,47.77,878632.0,40.7135,40.8072,40.5006,40.6795,878632.0
2020-06-11 09:35:00,47.77,47.81,47.58,47.62,248965.0,40.6795,40.7135,40.5177,40.5517,248965.0
2020-06-11 09:40:00,47.63,47.63,47.46,47.54,296071.0,40.5603,40.5603,40.4155,40.4836,296071.0
2020-06-11 09:45:00,47.53,47.71,47.52,47.68,234992.0,40.4751,40.6284,40.4666,40.6028,234992.0
2020-06-11 09:50:00,47.69,47.79,47.64,47.67,342859.0,40.6114,40.6965,40.5688,40.5943,342859.0
2020-06-11 09:55:00,47.66,47.68,47.56,47.57,256837.0,40.5858,40.6028,40.5006,40.5092,256837.0
2020-06-11 10:00:00,47.58,47.59,47.44,47.48,203246.0,40.5177,40.5262,40.3985,40.4325,203246.0
2020-06-11 10:05:00,47.47,47.48,47.31,47.34,258449.0,40.424,40.4325,40.2878,40.3133,258449.0
2020-06-11 10:10:00,47.33,47.34,47.26,47.29,168581.0,40.3048,40.3133,40.2452,40.2707,168581.0
2020-06-11 10:15:00,47.29,47.29,47.03,47.04,289231.0,40.2707,40.2707,40.0493,40.0578,289231.0
2020-06-11 10:20:00,47.05,47.08,46.96,46.98,562090.0,40.0663,40.0919,39.9897,40.0067,562090.0
2020-06-11 10:25:00,46.99,47.0,46.85,46.97,194687.0,40.0153,40.0238,39.896,39.9982,194687.0
2020-06-11 10:30:00,46.96,47.17,46.94,47.11,193414.0,39.9897,40.1685,39.9727,40.1174,193414.0
2020-06-11 10:35:00,47.1,47.13,47.01,47.1,126204.0,40.1089,40.1345,40.0323,40.1089,126204.0
2020-06-11 10:40:00,47.1,47.1,46.93,46.94,179006.0,40.1089,40.1089,39.9642,39.9727,179006.0
2020-06-11 10:45:00,46.94,46.94,46.78,46.85,328440.0,39.9727,39.9727,39.8364,39.896,328440.0
2020-06-11 10:50:00,46.84,46.93,46.8,46.91,132491.0,39.8875,39.9642,39.8535,39.9471,132491.0
2020-06-11 10:55:00,46.91,46.91,46.8,46.9,157925.0,39.9471,39.9471,39.8535,39.9386,157925.0
2020-06-11 11:00:00,46.89,46.92,46.84,46.87,154067.0,39.9301,39.9556,39.8875,39.9131,154067.0
2020-06-11 11:05:00,46.87,46.9,46.72,46.73,230920.0,39.9131,39.9386,39.7853,39.7938,230920.0
2020-06-11 11:10:00,46.74,46.82,46.7,46.73,131000.0,39.8024,39.8705,39.7683,39.7938,131000.0
2020-06-11 11:15:00,46.74,46.79,46.67,46.77,170805.0,39.8024,39.8449,39.7427,39.8279,170805.0
2020-06-11 11:20:00,46.76,46.78,46.7,46.71,123011.0,39.8194,39.8364,39.7683,39.7768,123011.0
2020-06-11 11:25:00,46.71,46.75,46.66,46.7,185823.0,39.7768,39.8109,39.7342,39.7683,185823.0
2020-06-11 11:30:00,46.7,46.75,46.6,46.61,222120.0,39.7683,39.8109,39.6831,39.6917,222120.0
2020-06-11 11:35:00,46.61,46.62,46.5,46.52,258654.0,39.6917,39.7002,39.598,39.615,258654.0
2020-06-11 11:40:00,46.51,46.56,46.5,46.54,145520.0,39.6065,39.6491,39.598,39.632,145520.0
2020-06-11 11:45:00,46.54,46.54,46.35,46.36,236424.0,39.632,39.632,39.4702,39.4788,236424.0
2020-06-11 11:50:00,46.36,46.42,46.33,46.36,118416.0,39.4788,39.5299,39.4532,39.4788,118416.0
2020-06-11 11:55:00,46.35,46.41,46.31,46.39,146516.0,39.4702,39.5213,39.4362,39.5043,146516.0
2020-06-11 12:00:00,46.38,46.41,46.28,46.4,162732.0,39.4958,39.5213,39.4106,39.5128,162732.0
2020-06-11 12:05:00,46.4,46.45,46.3,46.33,233620.0,39.5128,39.5554,39.4277,39.4532,233620.0
2020-06-11 12:10:00,46.33,46.34,46.24,46.31,348803.0,39.4532,39.4617,39.3766,39.4362,348803.0
2020-06-11 12:15:00,46.3,46.32,46.2,46.23,169182.0,39.4277,39.4447,39.3425,39.3681,169182.0
2020-06-11 12:20:00,46.23,46.31,46.23,46.28,179317.0,39.3681,39.4362,39.3681,39.4106,179317.0
2020-06-11 12:25:00,46.28,46.29,46.2,46.23,193561.0,39.4106,39.4192,39.3425,39.3681,193561.0
2020-06-11 12:30:00,46.22,46.36,46.22,46.27,147881.0,39.3595,39.4788,39.3595,39.4021,147881.0
2020-06-11 12:35:00,46.26,46.28,46.14,46.15,148310.0,39.3936,39.4106,39.2914,39.2999,148310.0
2020-06-11 12:40:00,46.16,46.18,46.02,46.03,161015.0,39.3084,39.3255,39.1892,39.1977,161015.0
2020-06-11 12:45:00,46.03,46.08,45.96,45.97,429618.0,39.1977,39.2403,39.1381,39.1467,429618.0
2020-06-11 12:50:00,45.98,45.99,45.9,45.91,193704.0,39.1552,39.1637,39.087,39.0956,193704.0
2020-06-11 12:55:00,45.91,46.07,45.87,46.06,262497.0,39.0956,39.2318,39.0615,39.2233,262497.0
2020-06-11 13:00:00,46.07,46.2,46.03,46.18,245247.0,39.2318,39.3425,39.1977,39.3255,245247.0
2020-06-11 13:05:00,46.17,46.2,46.08,46.18,201423.0,39.317,39.3425,39.2403,39.3255,201423.0
2020-06-11 13:10:00,46.17,46.22,46.11,46.21,109564.0,39.317,39.3595,39.2659,39.351,109564.0
2020-06-11 13:15:00,46.2,46.22,46.12,46.14,107777.0,39.3425,39.3595,39.2744,39.2914,107777.0
2020-06-11 13:20:00,46.14,46.26,46.13,46.23,166879.0,39.2914,39.3936,39.2829,39.3681,166879.0
2020-06-11 13:25:00,46.23,46.25,46.12,46.14,130170.0,39.3681,39.3851,39.2744,39.2914,130170.0
2020-06-11 13:30:00,46.14,46.19,46.08,46.12,110254.0,39.2914,39.334,39.2403,39.2744,110254.0
2020-06-11 13:35:00,46.12,46.12,45.98,46.0,138102.0,39.2744,39.2744,39.1552,39.1722,138102.0
2020-06-11 13:40:00,46.0,46.02,45.89,45.89,86942.0,39.1722,39.1892,39.0785,39.0785,86942.0
2020-06-11 13:45:00,45.89,46.01,45.88,46.0,660991.0,39.0785,39.1807,39.07,39.1722,660991.0
2020-06-11 13:50:00,46.0,46.11,45.97,46.03,190830.0,39.1722,39.2659,39.1467,39.1977,190830.0
2020-06-11 13:55:00,46.02,46.07,45.95,46.01,104167.0,39.1892,39.2318,39.1296,39.1807,104167.0
2020-06-11 14:00:00,46.01,46.01,45.85,45.86,181691.0,39.1807,39.1807,39.0445,39.053,181691.0
2020-06-11 14:05:00,45.86,45.98,45.85,45.88,138664.0,39.053,39.1552,39.0445,39.07,138664.0
2020-06-11 14:10:00,45.87,45.94,45.77,45.85,202875.0,39.0615,39.1211,38.9763,39.0445,202875.0
2020-06-11 14:15:00,45.84,45.89,45.8,45.83,80607.0,39.0359,39.0785,39.0019,39.0274,80607.0
2020-06-11 14:20:00,45.82,45.87,45.78,45.84,114594.0,39.0189,39.0615,38.9849,39.0359,114594.0
2020-06-11 14:25:00,45.86,45.95,45.83,45.9,118130.0,39.053,39.1296,39.0274,39.087,118130.0
2020-06-11 14:30:00,45.9,45.93,45.77,45.82,161290.0,39.087,39.1126,38.9763,39.0189,161290.0
2020-06-11 14:35:00,45.82,45.84,45.72,45.77,152040.0,39.0189,39.0359,38.9338,38.9763,152040.0
2020-06-11 14:40:00,45.76,45.82,45.7,45.81,201977.0,38.9678,39.0189,38.9167,39.0104,201977.0
2020-06-11 14:45:00,45.81,45.92,45.78,45.79,182246.0,39.0104,39.1041,38.9849,38.9934,182246.0
2020-06-11 14:50:00,45.79,45.83,45.72,45.78,168682.0,38.9934,39.0274,38.9338,38.9849,168682.0
2020-06-11 14:55:00,45.77,45.82,45.64,45.74,206482.0,38.9763,39.0189,38.8656,38.9508,206482.0
2020-06-11 15:00:00,45.75,45.79,45.67,45.77,168165.0,38.9593,38.9934,38.8912,38.9763,168165.0
2020-06-11 15:05:00,45.77,45.82,45.7,45.75,247735.0,38.9763,39.0189,38.9167,38.9593,247735.0
2020-06-11 15:10:00,45.73,45.82,45.65,45.66,143608.0,38.9423,39.0189,38.8741,38.8827,143608.0
2020-06-11 15:15:00,45.65,45.73,45.57,45.65,205785.0,38.8741,38.9423,38.806,38.8741,205785.0
2020-06-11 15:20:00,45.65,45.68,45.55,45.55,199701.0,38.8741,38.8997,38.789,38.789,199701.0
2020-06-11 15:25:00,45.55,45.6,45.5,45.56,190954.0,38.789,38.8316,38.7464,38.7975,190954.0
2020-06-11 15:30:00,45.55,45.64,45.48,45.59,571037.0,38.789,38.8656,38.7294,38.8231,571037.0
2020-06-11 15:35:00,45.59,45.73,45.52,45.62,491664.0,38.8231,38.9423,38.7634,38.8486,491664.0
2020-06-11 15:40:00,45.61,45.76,45.6,45.73,466514.0,38.8401,38.9678,38.8316,38.9423,466514.0
2020-06-11 15:45:00,45.74,45.74,45.46,45.5,690447.0,38.9508,38.9508,38.7124,38.7464,690447.0
2020-06-11 15:50:00,45.48,45.62,45.46,45.6,693524.0,38.7294,38.8486,38.7124,38.8316,693524.0
2020-06-11 15:55:00,45.6,45.65,45.53,45.57,1235489.0,38.8316,38.8741,38.772,38.806,1235489.0
2020-06-12 09:30:00,46.21,46.24,46.0,46.03,867356.0,39.7048,39.7306,39.5244,39.5502,867356.0
2020-06-12 09:35:00,46.03,46.15,45.95,46.15,321243.0,39.5502,39.6533,39.4814,39.6533,321243.0
2020-06-12 09:40:00,46.15,46.24,46.0,46.03,281067.0,39.6533,39.7306,39.5244,39.5502,281067.0
2020-06-12 09:45:00,46.03,46.07,45.97,46.01,222046.0,39.5502,39.5846,39.4986,39.533,222046.0
2020-06-12 09:50:00,46.01,46.22,46.0,46.05,225771.0,39.533,39.7134,39.5244,39.5674,225771.0
2020-06-12 09:55:00,46.04,46.1,46.0,46.09,165340.0,39.5588,39.6103,39.5244,39.6017,165340.0
2020-06-12 10:00:00,46.09,46.18,46.07,46.18,141133.0,39.6017,39.6791,39.5846,39.6791,141133.0
2020-06-12 10:05:00,46.17,46.25,46.15,46.2,130273.0,39.6705,39.7392,39.6533,39.6962,130273.0
2020-06-12 10:10:00,46.19,46.2,46.01,46.02,147752.0,39.6877,39.6962,39.533,39.5416,147752.0
2020-06-12 10:15:00,46.02,46.17,46.01,46.1,148928.0,39.5416,39.6705,39.533,39.6103,148928.0
2020-06-12 10:20:00,46.11,46.18,46.1,46.17,134686.0,39.6189,39.6791,39.6103,39.6705,134686.0
2020-06-12 10:25:00,46.16,46.18,46.0,46.0,190971.0,39.6619,39.6791,39.5244,39.5244,190971.0
2020-06-12 10:30:00,46.01,46.04,45.92,45.97,183046.0,39.533,39.5588,39.4557,39.4986,183046.0
2020-06-12 10:35:00,45.97,45.98,45.78,45.82,221069.0,39.4986,39.5072,39.3354,39.3697,221069.0
2020-06-12 10:40:00,45.82,45.92,45.8,45.87,89165.0,39.3697,39.4557,39.3526,39.4127,89165.0
2020-06-12 10:45:00,45.86,45.97,45.82,45.89,185005.0,39.4041,39.4986,39.3697,39.4299,185005.0
2020-06-12 10:50:00,45.89,45.94,45.7,45.73,196576.0,39.4299,39.4729,39.2666,39.2924,196576.0
2020-06-12 10:55:00,45.72,45.79,45.63,45.64,178250.0,39.2838,39.344,39.2065,39.2151,178250.0
2020-06-12 11:00:00,45.64,45.74,45.39,45.39,295696.0,39.2151,39.301,39.0003,39.0003,295696.0
2020-06-12 11:05:00,45.4,45.62,45.4,45.6,271464.0,39.0089,39.1979,39.0089,39.1807,271464.0
2020-06-12 11:10:00,45.6,45.63,45.48,45.48,140954.0,39.1807,39.2065,39.0776,39.0776,140954.0
2020-06-12 11:15:00,45.48,45.59,45.3,45.31,148272.0,39.0776,39.1721,38.9229,38.9315,148272.0
2020-06-12 11:20:00,45.3,45.48,45.28,45.34,209335.0,38.9229,39.0776,38.9058,38.9573,209335.0
2020-06-12 11:25:00,45.35,45.63,45.35,45.57,123254.0,38.9659,39.2065,38.9659,39.1549,123254.0
2020-06-12 11:30:00,45.57,45.7,45.51,45.69,131188.0,39.1549,39.2666,39.1034,39.258,131188.0
2020-06-12 11:35:00,45.7,45.88,45.67,45.78,150753.0,39.2666,39.4213,39.2409,39.3354,150753.0
2020-06-12 11:40:00,45.79,45.83,45.71,45.73,83681.0,39.344,39.3783,39.2752,39.2924,83681.0
2020-06-12 11:45:00,45.73,45.88,45.71,45.77,97273.0,39.2924,39.4213,39.2752,39.3268,97273.0
2020-06-12 11:50:00,45.78,45.81,45.64,45.71,116933.0,39.3354,39.3612,39.2151,39.2752,116933.0
2020-06-12 11:55:00,45.71,45.82,45.66,45.8,235865.0,39.2752,39.3697,39.2323,39.3526,235865.0
2020-06-12 12:00:00,45.79,45.91,45.73,45.9,213506.0,39.344,39.4471,39.2924,39.4385,213506.0
2020-06-12 12:05:00,45.9,45.91,45.84,45.88,163356.0,39.4385,39.4471,39.3869,39.4213,163356.0
2020-06-12 12:10:00,45.88,45.89,45.74,45.86,142709.0,39.4213,39.4299,39.301,39.4041,142709.0
2020-06-12 12:15:00,45.85,45.94,45.8,45.92,83902.0,39.3955,39.4729,39.3526,39.4557,83902.0
2020-06-12 12:20:00,45.92,45.94,45.76,45.79,87376.0,39.4557,39.4729,39.3182,39.344,87376.0
2020-06-12 12:25:00,45.8,45.84,45.73,45.78,87431.0,39.3526,39.3869,39.2924,39.3354,87431.0
2020-06-12 12:30:00,45.78,45.79,45.68,45.72,127866.0,39.3354,39.344,39.2495,39.2838,127866.0
2020-06-12 12:35:00,45.72,45.78,45.67,45.76,116717.0,39.2838,39.3354,39.2409,39.3182,116717.0
2020-06-12 12:40:00,45.76,45.85,45.71,45.72,118104.0,39.3182,39.3955,39.2752,39.2838,118104.0
2020-06-12 12:45:00,45.72,45.72,45.56,45.58,100164.0,39.2838,39.2838,39.1463,39.1635,100164.0
2020-06-12 12:50:00,45.58,45.7,45.58,45.7,66290.0,39.1635,39.2666,39.1635,39.2666,66290.0
2020-06-12 12:55:00,45.68,45.71,45.63,45.65,65114.0,39.2495,39.2752,39.2065,39.2237,65114.0
2020-06-12 13:00:00,45.65,45.68,45.52,45.52,97060.0,39.2237,39.2495,39.112,39.112,97060.0
2020-06-12 13:05:00,45.53,45.57,45.44,45.46,122555.0,39.1206,39.1549,39.0432,39.0604,122555.0
2020-06-12 13:10:00,45.46,45.47,45.4,45.42,113356.0,39.0604,39.069,39.0089,39.0261,113356.0
2020-06-12 13:15:00,45.43,45.46,45.35,45.41,87088.0,39.0346,39.0604,38.9659,39.0175,87088.0
2020-06-12 13:20:00,45.41,45.49,45.3,45.33,103592.0,39.0175,39.0862,38.9229,38.9487,103592.0
2020-06-12 13:25:00,45.33,45.46,45.32,45.33,118157.0,38.9487,39.0604,38.9401,38.9487,118157.0
2020-06-12 13:30:00,45.34,45.41,45.24,45.26,132555.0,38.9573,39.0175,38.8714,38.8886,132555.0
2020-06-12 13:35:00,45.26,45.32,45.15,45.18,168260.0,38.8886,38.9401,38.7941,38.8198,168260.0
2020-06-12 13:40:00,45.19,45.32,45.12,45.2,154695.0,38.8284,38.9401,38.7683,38.837,154695.0
2020-06-12 13:45:00,45.2,45.21,45.02,45.07,153658.0,38.837,38.8456,38.6824,38.7253,153658.0
2020-06-12 13:50:00,45.08,45.17,45.03,45.15,123547.0,38.7339,38.8112,38.691,38.7941,123547.0
2020-06-12 13:55:00,45.15,45.22,45.02,45.04,143805.0,38.7941,38.8542,38.6824,38.6995,143805.0
2020-06-12 14:00:00,45.05,45.26,45.01,45.17,188482.0,38.7081,38.8886,38.6738,38.8112,188482.0
2020-06-12 14:05:00,45.17,45.17,45.05,45.1,165547.0,38.8112,38.8112,38.7081,38.7511,165547.0
2020-06-12 14:10:00,45.1,45.33,45.1,45.21,164708.0,38.7511,38.9487,38.7511,38.8456,164708.0
2020-06-12 14:15:00,45.22,45.25,45.12,45.14,145431.0,38.8542,38.88,38.7683,38.7855,145431.0
2020-06-12 14:20:00,45.15,45.23,45.09,45.17,130410.0,38.7941,38.8628,38.7425,38.8112,130410.0
2020-06-12 14:25:00,45.18,45.29,45.17,45.24,143170.0,38.8198,38.9144,38.8112,38.8714,143170.0
2020-06-12 14:30:00,45.25,45.47,45.23,45.37,277523.0,38.88,39.069,38.8628,38.9831,277523.0
2020-06-12 14:35:00,45.37,45.39,45.26,45.27,126486.0,38.9831,39.0003,38.8886,38.8972,126486.0
2020-06-12 14:40:00,45.27,45.31,45.17,45.23,99718.0,38.8972,38.9315,38.8112,38.8628,99718.0
2020-06-12 14:45:00,45.22,45.37,45.22,45.28,142101.0,38.8542,38.9831,38.8542,38.9058,142101.0
2020-06-12 14:50:00,45.28,45.47,45.24,45.46,126360.0,38.9058,39.069,38.8714,39.0604,126360.0
2020-06-12 14:55:00,45.46,45.46,45.32,45.42,158692.0,39.0604,39.0604,38.9401,39.0261,158692.0
2020-06-12 15:00:00,45.43,45.57,45.42,45.52,146325.0,39.0346,39.1549,39.0261,39.112,146325.0
2020-06-12 15:05:00,45.51,45.68,45.47,45.6,168260.0,39.1034,39.2495,39.069,39.1807,168260.0
2020-06-12 15:10:00,45.59,45.73,45.59,45.72,129649.0,39.1721,39.2924,39.1721,39.2838,129649.0
2020-06-12 15:15:00,45.72,45.72,45.52,45.59,195558.0,39.2838,39.2838,39.112,39.1721,195558.0
2020-06-12 15:20:00,45.59,45.62,45.42,45.43,133248.0,39.1721,39.1979,39.0261,39.0346,133248.0
2020-06-12 15:25:00,45.44,45.49,45.36,45.41,167176.0,39.0432,39.0862,38.9745,39.0175,167176.0
2020-06-12 15:30:00,45.42,45.47,45.32,45.41,206269.0,39.0261,39.069,38.9401,39.0175,206269.0
2020-06-12 15:35:00,45.4,45.5,45.35,45.4,212902.0,39.0089,39.0948,38.9659,39.0089,212902.0
2020-06-12 15:40:00,45.4,45.48,45.37,45.47,228047.0,39.0089,39.0776,38.9831,39.069,228047.0
2020-06-12 15:45:00,45.47,45.66,45.46,45.66,298886.0,39.069,39.2323,39.0604,39.2323,298886.0
2020-06-12 15:50:00,45.66,45.73,45.56,45.61,386294.0,39.2323,39.2924,39.1463,39.1893,386294.0
2020-06-12 15:55:00,45.6,45.73,45.59,45.59,959782.0,39.1807,39.2924,39.1721,39.1721,959782.0
2020-06-15 09:30:00,44.57,44.61,44.47,44.57,1501474.0,38.2957,38.3301,38.2098,38.2957,1501474.0
2020-06-15 09:35:00,44.57,44.87,44.55,44.83,350768.0,38.2957,38.5535,38.2785,38.5191,350768.0
2020-06-15 09:40:00,44.84,45.06,44.8,44.97,265831.0,38.5277,38.7167,38.4933,38.6394,265831.0
2020-06-15 09:45:00,44.96,45.03,44.83,44.87,329515.0,38.6308,38.691,38.5191,38.5535,329515.0
2020-06-15 09:50:00,44.87,44.99,44.82,44.96,202957.0,38.5535,38.6566,38.5105,38.6308,202957.0
2020-06-15 09:55:00,44.95,45.12,44.93,45.1,132626.0,38.6222,38.7683,38.605,38.7511,132626.0
2020-06-15 10:00:00,45.11,45.15,44.94,45.03,153220.0,38.7597,38.7941,38.6136,38.691,153220.0
2020-06-15 10:05:00,45.03,45.21,45.02,45.14,145118.0,38.691,38.8456,38.6824,38.7855,145118.0
2020-06-15 10:10:00,45.14,45.23,45.1,45.17,133743.0,38.7855,38.8628,38.7511,38.8112,133743.0
2020-06-15 10:15:00,45.18,45.23,45.14,45.22,160463.0,38.8198,38.8628,38.7855,38.8542,160463.0
2020-06-15 10:20:00,45.22,45.23,45.07,45.08,164287.0,38.8542,38.8628,38.7253,38.7339,164287.0
2020-06-15 10:25:00,45.08,45.14,45.01,45.05,153991.0,38.7339,38.7855,38.6738,38.7081,153991.0
2020-06-15 10:30:00,45.04,45.21,45.0,45.21,329801.0,38.6995,38.8456,38.6652,38.8456,329801.0
2020-06-15 10:35:00,45.21,45.24,45.12,45.13,123869.0,38.8456,38.8714,38.7683,38.7769,123869.0
2020-06-15 10:40:00,45.13,45.28,45.08,45.27,140644.0,38.7769,38.9058,38.7339,38.8972,140644.0
2020-06-15 10:45:00,45.27,45.44,45.27,45.37,117046.0,38.8972,39.0432,38.8972,38.9831,117046.0
2020-06-15 10:50:00,45.37,45.53,45.33,45.47,98712.0,38.9831,39.1206,38.9487,39.069,98712.0
2020-06-15 10:55:00,45.47,45.49,45.39,45.41,175610.0,39.069,39.0862,39.0003,39.0175,175610.0
2020-06-15 11:00:00,45.41,45.52,45.36,45.51,113399.0,39.0175,39.112,38.9745,39.1034,113399.0
2020-06-15 11:05:00,45.5,45.58,45.49,45.55,112281.0,39.0948,39.1635,39.0862,39.1378,112281.0
2020-06-15 11:10:00,45.55,45.58,45.49,45.56,117334.0,39.1378,39.1635,39.0862,39.1463,117334.0
2020-06-15 11:15:00,45.55,45.57,45.47,45.55,104229.0,39.1378,39.1549,39.069,39.1378,104229.0
2020-06-15 11:20:00,45.55,45.66,45.52,45.64,107722.0,39.1378,39.2323,39.112,39.2151,107722.0
2020-06-15 11:25:00,45.64,45.66,45.43,45.47,111180.0,39.2151,39.2323,39.0346,39.069,111180.0
2020-06-15 11:30:00,45.47,45.5,45.38,45.42,98365.0,39.069,39.0948,38.9917,39.0261,98365.0
2020-06-15 11:35:00,45.43,45.5,45.41,45.45,128181.0,39.0346,39.0948,39.0175,39.0518,128181.0
2020-06-15 11:40:00,45.45,45.5,45.41,45.42,137205.0,39.0518,39.0948,39.0175,39.0261,137205.0
2020-06-15 11:45:00,45.43,45.5,45.42,45.5,93549.0,39.0346,39.0948,39.0261,39.0948,93549.0
2020-06-15 11:50:00,45.49,45.52,45.41,45.45,94661.0,39.0862,39.112,39.0175,39.0518,94661.0
2020-06-15 11:55:00,45.45,45.6,45.44,45.59,63028.0,39.0518,39.1807,39.0432,39.1721,63028.0
2020-06-15 12:00:00,45.59,45.77,45.55,45.77,96963.0,39.1721,39.3268,39.1378,39.3268,96963.0
2020-06-15 12:05:00,45.77,45.78,45.72,45.77,78862.0,39.3268,39.3354,39.2838,39.3268,78862.0
2020-06-15 12:10:00,45.77,45.78,45.6,45.64,109765.0,39.3268,39.3354,39.1807,39.2151,109765.0
2020-06-15 12:15:00,45.65,45.73,45.61,45.72,75334.0,39.2237,39.2924,39.1893,39.2838,75334.0
2020-06-15 12:20:00,45.72,45.78,45.68,45.78,65177.0,39.2838,39.3354,39.2495,39.3354,65177.0
2020-06-15 12:25:00,45.77,45.82,45.72,45.78,63759.0,39.3268,39.3697,39.2838,39.3354,63759.0
2020-06-15 12:30:00,45.79,45.81,45.74,45.75,57337.0,39.344,39.3612,39.301,39.3096,57337.0
2020-06-15 12:35:00,45.75,45.87,45.75,45.86,85814.0,39.3096,39.4127,39.3096,39.4041,85814.0
2020-06-15 12:40:00,45.85,45.89,45.82,45.83,88999.0,39.3955,39.4299,39.3697,39.3783,88999.0
2020-06-15 12:45:00,45.83,45.9,45.79,45.86,80958.0,39.3783,39.4385,39.344,39.4041,80958.0
2020-06-15 12:50:00,45.86,45.88,45.8,45.86,64952.0,39.4041,39.4213,39.3526,39.4041,64952.0
2020-06-15 12:55:00,45.86,45.87,45.79,45.84,76523.0,39.4041,39.4127,39.344,39.3869,76523.0
2020-06-15 13:00:00,45.84,45.87,45.78,45.87,51882.0,39.3869,39.4127,39.3354,39.4127,51882.0
2020-06-15 13:05:00,45.86,45.91,45.83,45.91,53701.0,39.4041,39.4471,39.3783,39.4471,53701.0
2020-06-15 13:10:00,45.92,45.93,45.84,45.87,63059.0,39.4557,39.4643,39.3869,39.4127,63059.0
2020-06-15 13:15:00,45.88,45.89,45.79,45.8,75860.0,39.4213,39.4299,39.344,39.3526,75860.0
2020-06-15 13:20:00,45.8,45.84,45.73,45.75,74345.0,39.3526,39.3869,39.2924,39.3096,74345.0
2020-06-15 13:25:00,45.75,45.79,45.73,45.76,79311.0,39.3096,39.344,39.2924,39.3182,79311.0
2020-06-15 13:30:00,45.76,45.76,45.7,45.73,58528.0,39.3182,39.3182,39.2666,39.2924,58528.0
2020-06-15 13:35:00,45.73,45.78,45.72,45.75,96544.0,39.2924,39.3354,39.2838,39.3096,96544.0
2020-06-15 13:40:00,45.75,45.79,45.7,45.75,59003.0,39.3096,39.344,39.2666,39.3096,59003.0
2020-06-15 13:45:00,45.75,45.76,45.7,45.71,40539.0,39.3096,39.3182,39.2666,39.2752,40539.0
2020-06-15 13:50:00,45.7,45.75,45.68,45.71,51629.0,39.2666,39.3096,39.2495,39.2752,51629.0
2020-06-15 13:55:00,45.71,45.73,45.63,45.66,69147.0,39.2752,39.2924,39.2065,39.2323,69147.0
2020-06-15 14:00:00,45.67,46.12,45.67,46.08,215296.0,39.2409,39.6275,39.2409,39.5931,215296.0
2020-06-15 14:05:00,46.09,46.21,46.05,46.13,105501.0,39.6017,39.7048,39.5674,39.6361,105501.0
2020-06-15 14:10:00,46.13,46.23,46.06,46.23,112098.0,39.6361,39.722,39.576,39.722,112098.0
2020-06-15 14:15:00,46.23,46.38,46.23,46.34,89241.0,39.722,39.8509,39.722,39.8165,89241.0
2020-06-15 14:20:00,46.34,46.37,46.25,46.34,103471.0,39.8165,39.8423,39.7392,39.8165,103471.0
2020-06-15 14:25:00,46.35,46.41,46.31,46.38,80819.0,39.8251,39.8767,39.7908,39.8509,80819.0
2020-06-15 14:30:00,46.39,46.42,46.23,46.25,113235.0,39.8595,39.8853,39.722,39.7392,113235.0
2020-06-15 14:35:00,46.26,46.34,46.26,46.3,91670.0,39.7478,39.8165,39.7478,39.7822,91670.0
2020-06-15 14:40:00,46.31,46.35,46.22,46.23,85504.0,39.7908,39.8251,39.7134,39.722,85504.0
2020-06-15 14:45:00,46.24,46.31,46.23,46.3,88041.0,39.7306,39.7908,39.722,39.7822,88041.0
2020-06-15 14:50:00,46.3,46.31,46.16,46.22,108222.0,39.7822,39.7908,39.6619,39.7134,108222.0
2020-06-15 14:55:00,46.22,46.27,46.2,46.25,92003.0,39.7134,39.7564,39.6962,39.7392,92003.0
2020-06-15 15:00:00,46.24,46.45,46.24,46.39,137417.0,39.7306,39.9111,39.7306,39.8595,137417.0
2020-06-15 15:05:00,46.38,46.4,46.32,46.36,141217.0,39.8509,39.8681,39.7994,39.8337,141217.0
2020-06-15 15:10:00,46.37,46.42,46.34,46.38,84803.0,39.8423,39.8853,39.8165,39.8509,84803.0
2020-06-15 15:15:00,46.38,46.4,46.33,46.35,98748.0,39.8509,39.8681,39.8079,39.8251,98748.0
2020-06-15 15:20:00,46.35,46.36,46.25,46.34,113788.0,39.8251,39.8337,39.7392,39.8165,113788.0
2020-06-15 15:25:00,46.33,46.38,46.17,46.19,136542.0,39.8079,39.8509,39.6705,39.6877,136542.0
2020-06-15 15:30:00,46.19,46.23,46.01,46.04,189839.0,39.6877,39.722,39.533,39.5588,189839.0
2020-06-15 15:35:00,46.04,46.12,45.95,46.1,184836.0,39.5588,39.6275,39.4814,39.6103,184836.0
2020-06-15 15:40:00,46.1,46.17,46.03,46.17,109648.0,39.6103,39.6705,39.5502,39.6705,109648.0
2020-06-15 15:45:00,46.16,46.21,46.11,46.13,152000.0,39.6619,39.7048,39.6189,39.6361,152000.0
2020-06-15 15:50:00,46.14,46.28,46.11,46.26,268151.0,39.6447,39.765,39.6189,39.7478,268151.0
2020-06-15 15:55:00,46.26,46.32,46.18,46.31,571313.0,39.7478,39.7994,39.6791,39.7908,571313.0
2020-06-16 09:30:00,47.56,47.66,47.48,47.57,844733.0,40.8648,40.9507,40.7961,40.8734,844733.0
2020-06-16 09:35:00,47.56,47.69,47.5,47.58,489522.0,40.8648,40.9765,40.8132,40.882,489522.0
2020-06-16 09:40:00,47.58,47.6,47.44,47.49,212094.0,40.882,40.8992,40.7617,40.8047,212094.0
2020-06-16 09:45:00,47.5,47.59,47.29,47.29,187266.0,40.8132,40.8906,40.6328,40.6328,187266.0
2020-06-16 09:50:00,47.3,47.4,47.22,47.26,148759.0,40.6414,40.7273,40.5727,40.607,148759.0
2020-06-16 09:55:00,47.26,47.28,47.11,47.13,245704.0,40.607,40.6242,40.4781,40.4953,245704.0
2020-06-16 10:00:00,47.13,47.22,47.08,47.12,200378.0,40.4953,40.5727,40.4524,40.4867,200378.0
2020-06-16 10:05:00,47.12,47.22,47.09,47.09,198281.0,40.4867,40.5727,40.461,40.461,198281.0
2020-06-16 10:10:00,47.1,47.18,47.07,47.16,120511.0,40.4696,40.5383,40.4438,40.5211,120511.0
2020-06-16 10:15:00,47.16,47.33,47.15,47.33,122734.0,40.5211,40.6672,40.5125,40.6672,122734.0
2020-06-16 10:20:00,47.32,47.32,47.21,47.23,100690.0,40.6586,40.6586,40.5641,40.5813,100690.0
2020-06-16 10:25:00,47.23,47.39,47.23,47.37,240615.0,40.5813,40.7187,40.5813,40.7015,240615.0
2020-06-16 10:30:00,47.37,47.41,47.17,47.18,262379.0,40.7015,40.7359,40.5297,40.5383,262379.0
2020-06-16 10:35:00,47.17,47.19,46.93,47.03,254633.0,40.5297,40.5469,40.3235,40.4094,254633.0
2020-06-16 10:40:00,47.03,47.05,46.89,46.98,128164.0,40.4094,40.4266,40.2891,40.3664,128164.0
2020-06-16 10:45:00,46.98,47.06,46.85,47.01,134876.0,40.3664,40.4352,40.2547,40.3922,134876.0
2020-06-16 10:50:00,47.0,47.0,46.62,46.69,170657.0,40.3836,40.3836,40.0571,40.1173,170657.0
2020-06-16 10:55:00,46.67,46.77,46.37,46.43,242695.0,40.1001,40.186,39.8423,39.8939,242695.0
2020-06-16 11:00:00,46.39,46.55,46.19,46.52,272921.0,39.8595,39.997,39.6877,39.9712,272921.0
2020-06-16 11:05:00,46.55,46.66,46.53,46.65,114354.0,39.997,40.0915,39.9798,40.0829,114354.0
2020-06-16 11:10:00,46.66,46.71,46.51,46.66,97047.0,40.0915,40.1345,39.9626,40.0915,97047.0
2020-06-16 11:15:00,46.66,46.84,46.66,46.7,109704.0,40.0915,40.2462,40.0915,40.1259,109704.0
2020-06-16 11:20:00,46.7,46.88,46.67,46.84,101660.0,40.1259,40.2805,40.1001,40.2462,101660.0
2020-06-16 11:25:00,46.85,46.9,46.79,46.86,89858.0,40.2547,40.2977,40.2032,40.2633,89858.0
2020-06-16 11:30:00,46.87,46.96,46.78,46.85,121397.0,40.2719,40.3493,40.1946,40.2547,121397.0
2020-06-16 11:35:00,46.85,46.89,46.73,46.76,98067.0,40.2547,40.2891,40.1516,40.1774,98067.0
2020-06-16 11:40:00,46.76,46.86,46.7,46.72,119999.0,40.1774,40.2633,40.1259,40.143,119999.0
2020-06-16 11:45:00,46.72,46.96,46.71,46.92,106623.0,40.143,40.3493,40.1345,40.3149,106623.0
2020-06-16 11:50:00,46.92,46.98,46.78,46.8,101392.0,40.3149,40.3664,40.1946,40.2118,101392.0
2020-06-16 11:55:00,46.81,46.82,46.66,46.68,67647.0,40.2204,40.229,40.0915,40.1087,67647.0
2020-06-16 12:00:00,46.69,46.73,46.57,46.62,62431.0,40.1173,40.1516,40.0142,40.0571,62431.0
2020-06-16 12:05:00,46.62,46.68,46.55,46.64,56976.0,40.0571,40.1087,39.997,40.0743,56976.0
2020-06-16 12:10:00,46.64,46.67,46.6,46.66,89666.0,40.0743,40.1001,40.0399,40.0915,89666.0
2020-06-16 12:15:00,46.67,46.7,46.59,46.67,63897.0,40.1001,40.1259,40.0313,40.1001,63897.0
2020-06-16 12:20:00,46.67,46.73,46.6,46.64,111831.0,40.1001,40.1516,40.0399,40.0743,111831.0
2020-06-16 12:25:00,46.65,46.8,46.63,46.75,85511.0,40.0829,40.2118,40.0657,40.1688,85511.0
2020-06-16 12:30:00,46.74,46.89,46.73,46.89,79873.0,40.1602,40.2891,40.1516,40.2891,79873.0
2020-06-16 12:35:00,46.88,46.98,46.87,46.95,99826.0,40.2805,40.3664,40.2719,40.3407,99826.0
2020-06-16 12:40:00,46.94,46.98,46.87,46.94,96392.0,40.3321,40.3664,40.2719,40.3321,96392.0
2020-06-16 12:45:00,46.94,46.96,46.87,46.88,69460.0,40.3321,40.3493,40.2719,40.2805,69460.0
2020-06-16 12:50:00,46.89,46.92,46.86,46.89,48245.0,40.2891,40.3149,40.2633,40.2891,48245.0
2020-06-16 12:55:00,46.89,46.93,46.84,46.91,100090.0,40.2891,40.3235,40.2462,40.3063,100090.0
2020-06-16 13:00:00,46.9,46.98,46.89,46.9,74612.0,40.2977,40.3664,40.2891,40.2977,74612.0
2020-06-16 13:05:00,46.89,46.96,46.86,46.96,67404.0,40.2891,40.3493,40.2633,40.3493,67404.0
2020-06-16 13:10:00,46.95,46.99,46.92,46.98,128261.0,40.3407,40.375,40.3149,40.3664,128261.0
2020-06-16 13:15:00,46.99,47.07,46.97,47.04,84019.0,40.375,40.4438,40.3579,40.418,84019.0
2020-06-16 13:20:00,47.05,47.06,47.01,47.02,107858.0,40.4266,40.4352,40.3922,40.4008,107858.0
2020-06-16 13:25:00,47.02,47.04,46.94,46.95,126046.0,40.4008,40.418,40.3321,40.3407,126046.0
2020-06-16 13:30:00,46.95,46.98,46.89,46.92,76587.0,40.3407,40.3664,40.2891,40.3149,76587.0
2020-06-16 13:35:00,46.91,46.93,46.84,46.88,93314.0,40.3063,40.3235,40.2462,40.2805,93314.0
2020-06-16 13:40:00,46.87,46.96,46.87,46.9,54890.0,40.2719,40.3493,40.2719,40.2977,54890.0
2020-06-16 13:45:00,46.9,46.92,46.85,46.9,99283.0,40.2977,40.3149,40.2547,40.2977,99283.0
2020-06-16 13:50:00,46.9,46.96,46.8,46.84,60179.0,40.2977,40.3493,40.2118,40.2462,60179.0
2020-06-16 13:55:00,46.83,46.88,46.79,46.86,64368.0,40.2376,40.2805,40.2032,40.2633,64368.0
2020-06-16 14:00:00,46.86,46.95,46.85,46.95,70197.0,40.2633,40.3407,40.2547,40.3407,70197.0
2020-06-16 14:05:00,46.95,46.98,46.91,46.97,47820.0,40.3407,40.3664,40.3063,40.3579,47820.0
2020-06-16 14:10:00,46.97,47.04,46.94,47.02,90262.0,40.3579,40.418,40.3321,40.4008,90262.0
2020-06-16 14:15:00,47.01,47.09,47.0,47.03,106896.0,40.3922,40.461,40.3836,40.4094,106896.0
2020-06-16 14:20:00,47.03,47.07,46.8,46.87,145318.0,40.4094,40.4438,40.2118,40.2719,145318.0
2020-06-16 14:25:00,46.86,46.95,46.83,46.9,79494.0,40.2633,40.3407,40.2376,40.2977,79494.0
2020-06-16 14:30:00,46.9,47.02,46.9,46.94,108101.0,40.2977,40.4008,40.2977,40.3321,108101.0
2020-06-16 14:35:00,46.94,46.99,46.91,46.96,78830.0,40.3321,40.375,40.3063,40.3493,78830.0
2020-06-16 14:40:00,46.96,46.97,46.89,46.91,73622.0,40.3493,40.3579,40.2891,40.3063,73622.0
2020-06-16 14:45:00,46.92,46.94,46.84,46.89,69025.0,40.3149,40.3321,40.2462,40.2891,69025.0
2020-06-16 14:50:00,46.89,46.93,46.85,46.93,86699.0,40.2891,40.3235,40.2547,40.3235,86699.0
2020-06-16 14:55:00,46.93,46.96,46.89,46.94,69248.0,40.3235,40.3493,40.2891,40.3321,69248.0
2020-06-16 15:00:00,46.93,46.98,46.87,46.92,126276.0,40.3235,40.3664,40.2719,40.3149,126276.0
2020-06-16 15:05:00,46.92,46.95,46.78,46.8,95743.0,40.3149,40.3407,40.1946,40.2118,95743.0
2020-06-16 15:10:00,46.79,46.87,46.78,46.84,100437.0,40.2032,40.2719,40.1946,40.2462,100437.0
2020-06-16 15:15:00,46.84,46.84,46.61,46.66,122101.0,40.2462,40.2462,40.0485,40.0915,122101.0
2020-06-16 15:20:00,46.66,46.76,46.65,46.73,107226.0,40.0915,40.1774,40.0829,40.1516,107226.0
2020-06-16 15:25:00,46.73,46.81,46.71,46.76,181931.0,40.1516,40.2204,40.1345,40.1774,181931.0
2020-06-16 15:30:00,46.77,46.88,46.73,46.86,182406.0,40.186,40.2805,40.1516,40.2633,182406.0
2020-06-16 15:35:00,46.86,46.88,46.76,46.78,201378.0,40.2633,40.2805,40.1774,40.1946,201378.0
2020-06-16 15:40:00,46.77,46.82,46.65,46.66,143828.0,40.186,40.229,40.0829,40.0915,143828.0
2020-06-16 15:45:00,46.66,46.73,46.61,46.71,208145.0,40.0915,40.1516,40.0485,40.1345,208145.0
2020-06-16 15:50:00,46.69,46.77,46.56,46.59,335504.0,40.1173,40.186,40.0056,40.0313,335504.0
2020-06-16 15:55:00,46.59,46.79,46.56,46.79,816020.0,40.0313,40.2032,40.0056,40.2032,816020.0
2020-06-17 09:30:00,46.78,46.95,46.74,46.87,541664.0,40.1946,40.3407,40.1602,40.2719,541664.0
2020-06-17 09:35:00,46.88,46.95,46.8,46.81,187890.0,40.2805,40.3407,40.2118,40.2204,187890.0
2020-06-17 09:40:00,46.81,46.96,46.72,46.9,173263.0,40.2204,40.3493,40.143,40.2977,173263.0
2020-06-17 09:45:00,46.91,47.02,46.86,46.98,117593.0,40.3063,40.4008,40.2633,40.3664,117593.0
2020-06-17 09:50:00,46.97,47.06,46.97,46.99,98035.0,40.3579,40.4352,40.3579,40.375,98035.0
2020-06-17 09:55:00,46.99,47.0,46.79,46.89,153907.0,40.375,40.3836,40.2032,40.2891,153907.0
2020-06-17 10:00:00,46.89,46.91,46.72,46.73,120182.0,40.2891,40.3063,40.143,40.1516,120182.0
2020-06-17 10:05:00,46.73,46.92,46.7,46.91,98611.0,40.1516,40.3149,40.1259,40.3063,98611.0
2020-06-17 10:10:00,46.9,46.95,46.81,46.85,107974.0,40.2977,40.3407,40.2204,40.2547,107974.0
2020-06-17 10:15:00,46.86,46.93,46.68,46.7,466858.0,40.2633,40.3235,40.1087,40.1259,466858.0
2020-06-17 10:20:00,46.71,46.78,46.63,46.66,70623.0,40.1345,40.1946,40.0657,40.0915,70623.0
2020-06-17 10:25:00,46.66,46.7,46.57,46.61,100704.0,40.0915,40.1259,40.0142,40.0485,100704.0
2020-06-17 10:30:00,46.61,46.65,46.51,46.65,96818.0,40.0485,40.0829,39.9626,40.0829,96818.0
2020-06-17 10:35:00,46.65,46.67,46.57,46.67,87628.0,40.0829,40.1001,40.0142,40.1001,87628.0
2020-06-17 10:40:00,46.67,46.72,46.6,46.72,52464.0,40.1001,40.143,40.0399,40.143,52464.0
2020-06-17 10:45:00,46.73,46.76,46.7,46.76,54726.0,40.1516,40.1774,40.1259,40.1774,54726.0
2020-06-17 10:50:00,46.77,46.8,46.73,46.77,73258.0,40.186,40.2118,40.1516,40.186,73258.0
2020-06-17 10:55:00,46.78,46.84,46.71,46.73,59637.0,40.1946,40.2462,40.1345,40.1516,59637.0
2020-06-17 11:00:00,46.73,46.74,46.56,46.57,222454.0,40.1516,40.1602,40.0056,40.0142,222454.0
2020-06-17 11:05:00,46.57,46.63,46.51,46.55,307518.0,40.0142,40.0657,39.9626,39.997,307518.0
2020-06-17 11:10:00,46.55,46.61,46.52,46.58,116661.0,39.997,40.0485,39.9712,40.0228,116661.0
2020-06-17 11:15:00,46.58,46.59,46.52,46.54,211718.0,40.0228,40.0313,39.9712,39.9884,211718.0
2020-06-17 11:20:00,46.53,46.54,46.46,46.48,263001.0,39.9798,39.9884,39.9196,39.9368,263001.0
2020-06-17 11:25:00,46.47,46.55,46.44,46.55,168295.0,39.9282,39.997,39.9025,39.997,168295.0
2020-06-17 11:30:00,46.55,46.58,46.5,46.58,90218.0,39.997,40.0228,39.954,40.0228,90218.0
2020-06-17 11:35:00,46.59,46.6,46.51,46.53,103856.0,40.0313,40.0399,39.9626,39.9798,103856.0
2020-06-17 11:40:00,46.53,46.59,46.52,46.57,85149.0,39.9798,40.0313,39.9712,40.0142,85149.0
2020-06-17 11:45:00,46.58,46.61,46.57,46.59,115624.0,40.0228,40.0485,40.0142,40.0313,115624.0
2020-06-17 11:50:00,46.59,46.59,46.53,46.56,63212.0,40.0313,40.0313,39.9798,40.0056,63212.0
2020-06-17 11:55:00,46.56,46.64,46.55,46.61,107510.0,40.0056,40.0743,39.997,40.0485,107510.0
2020-06-17 12:00:00,46.61,46.61,46.52,46.53,72948.0,40.0485,40.0485,39.9712,39.9798,72948.0
2020-06-17 12:05:00,46.53,46.61,46.48,46.58,90927.0,39.9798,40.0485,39.9368,40.0228,90927.0
2020-06-17 12:10:00,46.58,46.61,46.53,46.54,73316.0,40.0228,40.0485,39.9798,39.9884,73316.0
2020-06-17 12:15:00,46.53,46.56,46.5,46.51,61877.0,39.9798,40.0056,39.954,39.9626,61877.0
2020-06-17 12:20:00,46.51,46.52,46.46,46.52,79073.0,39.9626,39.9712,39.9196,39.9712,79073.0
2020-06-17 12:25:00,46.52,46.54,46.48,46.5,83840.0,39.9712,39.9884,39.9368,39.954,83840.0
2020-06-17 12:30:00,46.49,46.63,46.49,46.61,92076.0,39.9454,40.0657,39.9454,40.0485,92076.0
2020-06-17 12:35:00,46.6,46.66,46.6,46.63,80636.0,40.0399,40.0915,40.0399,40.0657,80636.0
2020-06-17 12:40:00,46.63,46.68,46.62,46.68,43285.0,40.0657,40.1087,40.0571,40.1087,43285.0
2020-06-17 12:45:00,46.68,46.72,46.65,46.7,60388.0,40.1087,40.143,40.0829,40.1259,60388.0
2020-06-17 12:50:00,46.7,46.71,46.65,46.66,41092.0,40.1259,40.1345,40.0829,40.0915,41092.0
2020-06-17 12:55:00,46.66,46.67,46.59,46.65,66027.0,40.0915,40.1001,40.0313,40.0829,66027.0
2020-06-17 13:00:00,46.65,46.77,46.65,46.73,51930.0,40.0829,40.186,40.0829,40.1516,51930.0
2020-06-17 13:05:00,46.73,46.77,46.73,46.77,51620.0,40.1516,40.186,40.1516,40.186,51620.0
2020-06-17 13:10:00,46.78,46.81,46.75,46.78,59388.0,40.1946,40.2204,40.1688,40.1946,59388.0
2020-06-17 13:15:00,46.78,46.79,46.75,46.76,36290.0,40.1946,40.2032,40.1688,40.1774,36290.0
2020-06-17 13:20:00,46.76,46.78,46.75,46.77,34245.0,40.1774,40.1946,40.1688,40.186,34245.0
2020-06-17 13:25:00,46.77,46.81,46.76,46.79,58412.0,40.186,40.2204,40.1774,40.2032,58412.0
2020-06-17 13:30:00,46.78,46.84,46.78,46.83,66501.0,40.1946,40.2462,40.1946,40.2376,66501.0
2020-06-17 13:35:00,46.82,46.88,46.82,46.86,32930.0,40.229,40.2805,40.229,40.2633,32930.0
2020-06-17 13:40:00,46.86,46.87,46.81,46.83,56713.0,40.2633,40.2719,40.2204,40.2376,56713.0
2020-06-17 13:45:00,46.83,46.83,46.79,46.81,156436.0,40.2376,40.2376,40.2032,40.2204,156436.0
2020-06-17 13:50:00,46.81,46.85,46.79,46.82,98989.0,40.2204,40.2547,40.2032,40.229,98989.0
2020-06-17 13:55:00,46.82,46.85,46.77,46.78,36511.0,40.229,40.2547,40.186,40.1946,36511.0
2020-06-17 14:00:00,46.76,46.77,46.69,46.7,63825.0,40.1774,40.186,40.1173,40.1259,63825.0
2020-06-17 14:05:00,46.7,46.82,46.7,46.82,62612.0,40.1259,40.229,40.1259,40.229,62612.0
2020-06-17 14:10:00,46.81,46.84,46.77,46.78,42811.0,40.2204,40.2462,40.186,40.1946,42811.0
2020-06-17 14:15:00,46.78,46.81,46.73,46.73,49817.0,40.1946,40.2204,40.1516,40.1516,49817.0
2020-06-17 14:20:00,46.74,46.79,46.74,46.78,34330.0,40.1602,40.2032,40.1602,40.1946,34330.0
2020-06-17 14:25:00,46.79,46.84,46.74,46.81,43036.0,40.2032,40.2462,40.1602,40.2204,43036.0
2020-06-17 14:30:00,46.81,46.82,46.71,46.74,43456.0,40.2204,40.229,40.1345,40.1602,43456.0
2020-06-17 14:35:00,46.73,46.77,46.72,46.76,42940.0,40.1516,40.186,40.143,40.1774,42940.0
2020-06-17 14:40:00,46.77,46.83,46.76,46.77,51088.0,40.186,40.2376,40.1774,40.186,51088.0
2020-06-17 14:45:00,46.77,46.82,46.75,46.8,48799.0,40.186,40.229,40.1688,40.2118,48799.0
2020-06-17 14:50:00,46.8,46.86,46.79,46.79,54196.0,40.2118,40.2633,40.2032,40.2032,54196.0
2020-06-17 14:55:00,46.79,46.82,46.71,46.72,93877.0,40.2032,40.229,40.1345,40.143,93877.0
2020-06-17 15:00:00,46.72,46.73,46.65,46.71,86248.0,40.143,40.1516,40.0829,40.1345,86248.0
2020-06-17 15:05:00,46.72,46.74,46.69,46.72,66938.0,40.143,40.1602,40.1173,40.143,66938.0
2020-06-17 15:10:00,46.72,46.73,46.65,46.72,107007.0,40.143,40.1516,40.0829,40.143,107007.0
2020-06-17 15:15:00,46.72,46.76,46.66,46.72,104418.0,40.143,40.1774,40.0915,40.143,104418.0
2020-06-17 15:20:00,46.71,46.74,46.63,46.66,107326.0,40.1345,40.1602,40.0657,40.0915,107326.0
2020-06-17 15:25:00,46.67,46.69,46.57,46.63,76145.0,40.1001,40.1173,40.0142,40.0657,76145.0
2020-06-17 15:30:00,46.63,46.69,46.57,46.68,90215.0,40.0657,40.1173,40.0142,40.1087,90215.0
2020-06-17 15:35:00,46.67,46.7,46.61,46.64,76514.0,40.1001,40.1259,40.0485,40.0743,76514.0
2020-06-17 15:40:00,46.64,46.65,46.51,46.55,135481.0,40.0743,40.0829,39.9626,39.997,135481.0
2020-06-17 15:45:00,46.54,46.6,46.5,46.51,142717.0,39.9884,40.0399,39.954,39.9626,142717.0
2020-06-17 15:50:00,46.51,46.62,46.48,46.58,158993.0,39.9626,40.0571,39.9368,40.0228,158993.0
2020-06-17 15:55:00,46.57,46.62,46.56,46.57,391705.0,40.0142,40.0571,40.0056,40.0142,391705.0
2020-06-18 09:30:00,46.3,46.39,46.09,46.1,344265.0,39.7822,39.8595,39.6017,39.6103,344265.0
2020-06-18 09:35:00,46.09,46.39,46.07,46.36,160366.0,39.6017,39.8595,39.5846,39.8337,160366.0
2020-06-18 09:40:00,46.36,46.4,46.27,46.32,87241.0,39.8337,39.8681,39.7564,39.7994,87241.0
2020-06-18 09:45:00,46.32,46.43,46.3,46.43,76198.0,39.7994,39.8939,39.7822,39.8939,76198.0
2020-06-18 09:50:00,46.44,46.45,46.35,46.4,67357.0,39.9025,39.9111,39.8251,39.8681,67357.0
2020-06-18 09:55:00,46.4,46.44,46.34,46.4,57964.0,39.8681,39.9025,39.8165,39.8681,57964.0
2020-06-18 10:00:00,46.4,46.51,46.4,46.48,56360.0,39.8681,39.9626,39.8681,39.9368,56360.0
2020-06-18 10:05:00,46.49,46.52,46.43,46.46,64330.0,39.9454,39.9712,39.8939,39.9196,64330.0
2020-06-18 10:10:00,46.45,46.46,46.35,46.42,89976.0,39.9111,39.9196,39.8251,39.8853,89976.0
2020-06-18 10:15:00,46.41,46.45,46.37,46.44,69954.0,39.8767,39.9111,39.8423,39.9025,69954.0
2020-06-18 10:20:00,46.43,46.48,46.25,46.3,95967.0,39.8939,39.9368,39.7392,39.7822,95967.0
2020-06-18 10:25:00,46.29,46.35,46.27,46.3,81051.0,39.7736,39.8251,39.7564,39.7822,81051.0
2020-06-18 10:30:00,46.31,46.31,46.09,46.26,205326.0,39.7908,39.7908,39.6017,39.7478,205326.0
2020-06-18 10:35:00,46.25,46.37,46.24,46.33,70352.0,39.7392,39.8423,39.7306,39.8079,70352.0
2020-06-18 10:40:00,46.32,46.5,46.3,46.49,140165.0,39.7994,39.954,39.7822,39.9454,140165.0
2020-06-18 10:45:00,46.49,46.59,46.46,46.54,86337.0,39.9454,40.0313,39.9196,39.9884,86337.0
2020-06-18 10:50:00,46.54,46.55,46.47,46.52,159382.0,39.9884,39.997,39.9282,39.9712,159382.0
2020-06-18 10:55:00,46.53,46.67,46.51,46.63,68621.0,39.9798,40.1001,39.9626,40.0657,68621.0
2020-06-18 11:00:00,46.64,46.68,46.58,46.63,77111.0,40.0743,40.1087,40.0228,40.0657,77111.0
2020-06-18 11:05:00,46.63,46.69,46.62,46.64,51730.0,40.0657,40.1173,40.0571,40.0743,51730.0
2020-06-18 11:10:00,46.63,46.69,46.62,46.64,61259.0,40.0657,40.1173,40.0571,40.0743,61259.0
2020-06-18 11:15:00,46.64,46.69,46.62,46.65,46342.0,40.0743,40.1173,40.0571,40.0829,46342.0
2020-06-18 11:20:00,46.65,46.65,46.53,46.53,71411.0,40.0829,40.0829,39.9798,39.9798,71411.0
2020-06-18 11:25:00,46.54,46.61,46.53,46.59,55394.0,39.9884,40.0485,39.9798,40.0313,55394.0
2020-06-18 11:30:00,46.59,46.68,46.59,46.63,42289.0,40.0313,40.1087,40.0313,40.0657,42289.0
2020-06-18 11:35:00,46.63,46.64,46.58,46.59,36710.0,40.0657,40.0743,40.0228,40.0313,36710.0
2020-06-18 11:40:00,46.59,46.65,46.56,46.58,44529.0,40.0313,40.0829,40.0056,40.0228,44529.0
2020-06-18 11:45:00,46.57,46.65,46.56,46.62,38845.0,40.0142,40.0829,40.0056,40.0571,38845.0
2020-06-18 11:50:00,46.61,46.62,46.54,46.55,38033.0,40.0485,40.0571,39.9884,39.997,38033.0
2020-06-18 11:55:00,46.55,46.61,46.53,46.59,42793.0,39.997,40.0485,39.9798,40.0313,42793.0
2020-06-18 12:00:00,46.59,46.59,46.49,46.52,61168.0,40.0313,40.0313,39.9454,39.9712,61168.0
2020-06-18 12:05:00,46.51,46.55,46.49,46.54,64754.0,39.9626,39.997,39.9454,39.9884,64754.0
2020-06-18 12:10:00,46.53,46.57,46.51,46.57,33018.0,39.9798,40.0142,39.9626,40.0142,33018.0
2020-06-18 12:15:00,46.57,46.59,46.52,46.53,35259.0,40.0142,40.0313,39.9712,39.9798,35259.0
2020-06-18 12:20:00,46.52,46.6,46.52,46.59,37093.0,39.9712,40.0399,39.9712,40.0313,37093.0
2020-06-18 12:25:00,46.6,46.63,46.58,46.61,66479.0,40.0399,40.0657,40.0228,40.0485,66479.0
2020-06-18 12:30:00,46.6,46.62,46.55,46.62,62187.0,40.0399,40.0571,39.997,40.0571,62187.0
2020-06-18 12:35:00,46.62,46.62,46.53,46.57,48655.0,40.0571,40.0571,39.9798,40.0142,48655.0
2020-06-18 12:40:00,46.57,46.62,46.56,46.61,38499.0,40.0142,40.0571,40.0056,40.0485,38499.0
2020-06-18 12:45:00,46.6,46.65,46.58,46.65,51093.0,40.0399,40.0829,40.0228,40.0829,51093.0
2020-06-18 12:50:00,46.65,46.7,46.62,46.7,49719.0,40.0829,40.1259,40.0571,40.1259,49719.0
2020-06-18 12:55:00,46.7,46.74,46.69,46.73,54677.0,40.1259,40.1602,40.1173,40.1516,54677.0
2020-06-18 13:00:00,46.73,46.79,46.71,46.73,56806.0,40.1516,40.2032,40.1345,40.1516,56806.0
2020-06-18 13:05:00,46.74,46.81,46.72,46.8,52253.0,40.1602,40.2204,40.143,40.2118,52253.0
2020-06-18 13:10:00,46.82,46.85,46.8,46.82,44459.0,40.229,40.2547,40.2118,40.229,44459.0
2020-06-18 13:15:00,46.83,46.85,46.77,46.84,46952.0,40.2376,40.2547,40.186,40.2462,46952.0
2020-06-18 13:20:00,46.85,46.86,46.81,46.84,41906.0,40.2547,40.2633,40.2204,40.2462,41906.0
2020-06-18 13:25:00,46.84,46.88,46.81,46.88,45930.0,40.2462,40.2805,40.2204,40.2805,45930.0
2020-06-18 13:30:00,46.88,46.91,46.84,46.91,74039.0,40.2805,40.3063,40.2462,40.3063,74039.0
2020-06-18 13:35:00,46.91,46.94,46.89,46.91,61217.0,40.3063,40.3321,40.2891,40.3063,61217.0
2020-06-18 13:40:00,46.92,46.95,46.91,46.93,51288.0,40.3149,40.3407,40.3063,40.3235,51288.0
2020-06-18 13:45:00,46.93,46.96,46.92,46.93,71268.0,40.3235,40.3493,40.3149,40.3235,71268.0
2020-06-18 13:50:00,46.92,46.95,46.9,46.95,58028.0,40.3149,40.3407,40.2977,40.3407,58028.0
2020-06-18 13:55:00,46.95,46.96,46.9,46.91,53236.0,40.3407,40.3493,40.2977,40.3063,53236.0
2020-06-18 14:00:00,46.91,46.91,46.76,46.77,93469.0,40.3063,40.3063,40.1774,40.186,93469.0
2020-06-18 14:05:00,46.78,46.82,46.73,46.8,73428.0,40.1946,40.229,40.1516,40.2118,73428.0
2020-06-18 14:10:00,46.8,46.83,46.77,46.8,71319.0,40.2118,40.2376,40.186,40.2118,71319.0
2020-06-18 14:15:00,46.8,46.81,46.7,46.77,86251.0,40.2118,40.2204,40.1259,40.186,86251.0
2020-06-18 14:20:00,46.77,46.85,46.75,46.84,55511.0,40.186,40.2547,40.1688,40.2462,55511.0
2020-06-18 14:25:00,46.84,46.86,46.8,46.83,56583.0,40.2462,40.2633,40.2118,40.2376,56583.0
2020-06-18 14:30:00,46.83,46.88,46.75,46.78,89734.0,40.2376,40.2805,40.1688,40.1946,89734.0
2020-06-18 14:35:00,46.78,46.82,46.75,46.77,89346.0,40.1946,40.229,40.1688,40.186,89346.0
2020-06-18 14:40:00,46.77,46.8,46.69,46.72,81349.0,40.186,40.2118,40.1173,40.143,81349.0
2020-06-18 14:45:00,46.72,46.75,46.71,46.73,59312.0,40.143,40.1688,40.1345,40.1516,59312.0
2020-06-18 14:50:00,46.73,46.76,46.71,46.73,47317.0,40.1516,40.1774,40.1345,40.1516,47317.0
2020-06-18 14:55:00,46.74,46.74,46.66,46.66,79129.0,40.1602,40.1602,40.0915,40.0915,79129.0
2020-06-18 15:00:00,46.67,46.69,46.59,46.62,88332.0,40.1001,40.1173,40.0313,40.0571,88332.0
2020-06-18 15:05:00,46.62,46.69,46.59,46.67,61205.0,40.0571,40.1173,40.0313,40.1001,61205.0
2020-06-18 15:10:00,46.66,46.67,46.61,46.62,95524.0,40.0915,40.1001,40.0485,40.0571,95524.0
2020-06-18 15:15:00,46.63,46.69,46.6,46.68,73235.0,40.0657,40.1173,40.0399,40.1087,73235.0
2020-06-18 15:20:00,46.67,46.72,46.64,46.69,112470.0,40.1001,40.143,40.0743,40.1173,112470.0
2020-06-18 15:25:00,46.69,46.72,46.68,46.72,125635.0,40.1173,40.143,40.1087,40.143,125635.0
2020-06-18 15:30:00,46.72,46.81,46.69,46.76,127041.0,40.143,40.2204,40.1173,40.1774,127041.0
2020-06-18 15:35:00,46.77,46.87,46.76,46.84,107312.0,40.186,40.2719,40.1774,40.2462,107312.0
2020-06-18 15:40:00,46.84,46.84,46.77,46.78,135168.0,40.2462,40.2462,40.186,40.1946,135168.0
2020-06-18 15:45:00,46.79,46.83,46.77,46.81,175956.0,40.2032,40.2376,40.186,40.2204,175956.0
2020-06-18 15:50:00,46.82,46.94,46.77,46.9,365933.0,40.229,40.3321,40.186,40.2977,365933.0
2020-06-18 15:55:00,46.9,47.04,46.88,46.99,934847.0,40.2977,40.418,40.2805,40.375,934847.0
2020-06-19 09:30:00,47.71,47.79,47.33,47.72,4149896.0,40.9937,41.0624,40.6672,41.0023,4149896.0
2020-06-19 09:35:00,47.72,47.73,47.6,47.61,235640.0,41.0023,41.0109,40.8992,40.9078,235640.0
2020-06-19 09:40:00,47.62,47.65,47.4,47.41,187876.0,40.9164,40.9421,40.7273,40.7359,187876.0
2020-06-19 09:45:00,47.41,47.48,47.38,47.44,120617.0,40.7359,40.7961,40.7101,40.7617,120617.0
2020-06-19 09:50:00,47.44,47.48,47.3,47.39,193002.0,40.7617,40.7961,40.6414,40.7187,193002.0
2020-06-19 09:55:00,47.38,47.4,47.21,47.28,139670.0,40.7101,40.7273,40.5641,40.6242,139670.0
2020-06-19 10:00:00,47.28,47.39,47.25,47.3,103365.0,40.6242,40.7187,40.5984,40.6414,103365.0
2020-06-19 10:05:00,47.3,47.36,47.28,47.28,59869.0,40.6414,40.693,40.6242,40.6242,59869.0
2020-06-19 10:10:00,47.29,47.35,47.23,47.34,148857.0,40.6328,40.6844,40.5813,40.6758,148857.0
2020-06-19 10:15:00,47.34,47.42,47.31,47.42,122091.0,40.6758,40.7445,40.65,40.7445,122091.0
2020-06-19 10:20:00,47.41,47.48,47.38,47.45,89110.0,40.7359,40.7961,40.7101,40.7703,89110.0
2020-06-19 10:25:00,47.44,47.45,47.34,47.34,98831.0,40.7617,40.7703,40.6758,40.6758,98831.0
2020-06-19 10:30:00,47.34,47.35,47.2,47.23,120416.0,40.6758,40.6844,40.5555,40.5813,120416.0
2020-06-19 10:35:00,47.23,47.33,47.23,47.3,83371.0,40.5813,40.6672,40.5813,40.6414,83371.0
2020-06-19 10:40:00,47.31,47.34,47.24,47.3,157478.0,40.65,40.6758,40.5898,40.6414,157478.0
2020-06-19 10:45:00,47.3,47.33,47.22,47.3,142776.0,40.6414,40.6672,40.5727,40.6414,142776.0
2020-06-19 10:50:00,47.31,47.33,47.26,47.32,99430.0,40.65,40.6672,40.607,40.6586,99430.0
2020-06-19 10:55:00,47.33,47.33,47.22,47.27,121547.0,40.6672,40.6672,40.5727,40.6156,121547.0
2020-06-19 11:00:00,47.26,47.27,47.22,47.26,87820.0,40.607,40.6156,40.5727,40.607,87820.0
2020-06-19 11:05:00,47.25,47.27,47.11,47.14,80324.0,40.5984,40.6156,40.4781,40.5039,80324.0
2020-06-19 11:10:00,47.15,47.23,47.13,47.18,80699.0,40.5125,40.5813,40.4953,40.5383,80699.0
2020-06-19 11:15:00,47.19,47.23,47.12,47.14,138583.0,40.5469,40.5813,40.4867,40.5039,138583.0
2020-06-19 11:20:00,47.15,47.22,47.04,47.2,179957.0,40.5125,40.5727,40.418,40.5555,179957.0
2020-06-19 11:25:00,47.21,47.23,47.17,47.2,174910.0,40.5641,40.5813,40.5297,40.5555,174910.0
2020-06-19 11:30:00,47.2,47.28,47.16,47.27,195770.0,40.5555,40.6242,40.5211,40.6156,195770.0
2020-06-19 11:35:00,47.27,47.28,47.2,47.2,173084.0,40.6156,40.6242,40.5555,40.5555,173084.0
2020-06-19 11:40:00,47.2,47.23,47.18,47.19,159130.0,40.5555,40.5813,40.5383,40.5469,159130.0
2020-06-19 11:45:00,47.18,47.28,47.18,47.28,169943.0,40.5383,40.6242,40.5383,40.6242,169943.0
2020-06-19 11:50:00,47.27,47.28,47.16,47.2,325960.0,40.6156,40.6242,40.5211,40.5555,325960.0
2020-06-19 11:55:00,47.17,47.18,47.11,47.15,137010.0,40.5297,40.5383,40.4781,40.5125,137010.0
2020-06-19 12:00:00,47.16,47.17,47.11,47.12,203812.0,40.5211,40.5297,40.4781,40.4867,203812.0
2020-06-19 12:05:00,47.12,47.12,46.96,46.99,265382.0,40.4867,40.4867,40.3493,40.375,265382.0
2020-06-19 12:10:00,46.98,47.01,46.9,46.9,245826.0,40.3664,40.3922,40.2977,40.2977,245826.0
2020-06-19 12:15:00,46.9,46.91,46.56,46.57,197415.0,40.2977,40.3063,40.0056,40.0142,197415.0
2020-06-19 12:20:00,46.57,46.7,46.47,46.49,193714.0,40.0142,40.1259,39.9282,39.9454,193714.0
2020-06-19 12:25:00,46.48,46.61,46.46,46.6,150013.0,39.9368,40.0485,39.9196,40.0399,150013.0
2020-06-19 12:30:00,46.6,46.68,46.57,46.58,123629.0,40.0399,40.1087,40.0142,40.0228,123629.0
2020-06-19 12:35:00,46.57,46.61,46.54,46.55,82405.0,40.0142,40.0485,39.9884,39.997,82405.0
2020-06-19 12:40:00,46.55,46.59,46.46,46.47,165017.0,39.997,40.0313,39.9196,39.9282,165017.0
2020-06-19 12:45:00,46.46,46.52,46.43,46.52,91865.0,39.9196,39.9712,39.8939,39.9712,91865.0
2020-06-19 12:50:00,46.52,46.53,46.43,46.45,112284.0,39.9712,39.9798,39.8939,39.9111,112284.0
2020-06-19 12:55:00,46.46,46.59,46.43,46.57,115076.0,39.9196,40.0313,39.8939,40.0142,115076.0
2020-06-19 13:00:00,46.57,46.57,46.45,46.51,87418.0,40.0142,40.0142,39.9111,39.9626,87418.0
2020-06-19 13:05:00,46.51,46.52,46.45,46.46,85092.0,39.9626,39.9712,39.9111,39.9196,85092.0
2020-06-19 13:10:00,46.47,46.54,46.46,46.47,73149.0,39.9282,39.9884,39.9196,39.9282,73149.0
2020-06-19 13:15:00,46.47,46.48,46.41,46.45,91315.0,39.9282,39.9368,39.8767,39.9111,91315.0
2020-06-19 13:20:00,46.45,46.45,46.37,46.38,69374.0,39.9111,39.9111,39.8423,39.8509,69374.0
2020-06-19 13:25:00,46.37,46.44,46.37,46.42,71643.0,39.8423,39.9025,39.8423,39.8853,71643.0
2020-06-19 13:30:00,46.41,46.42,46.33,46.34,62421.0,39.8767,39.8853,39.8079,39.8165,62421.0
2020-06-19 13:35:00,46.33,46.46,46.33,46.45,85193.0,39.8079,39.9196,39.8079,39.9111,85193.0
2020-06-19 13:40:00,46.45,46.46,46.4,46.44,79195.0,39.9111,39.9196,39.8681,39.9025,79195.0
2020-06-19 13:45:00,46.44,46.48,46.28,46.33,90218.0,39.9025,39.9368,39.765,39.8079,90218.0
2020-06-19 13:50:00,46.33,46.36,46.26,46.28,69159.0,39.8079,39.8337,39.7478,39.765,69159.0
2020-06-19 13:55:00,46.29,46.34,46.18,46.19,104232.0,39.7736,39.8165,39.6791,39.6877,104232.0
2020-06-19 14:00:00,46.19,46.38,46.19,46.34,133084.0,39.6877,39.8509,39.6877,39.8165,133084.0
2020-06-19 14:05:00,46.34,46.36,46.19,46.3,143208.0,39.8165,39.8337,39.6877,39.7822,143208.0
2020-06-19 14:10:00,46.3,46.32,46.23,46.28,123139.0,39.7822,39.7994,39.722,39.765,123139.0
2020-06-19 14:15:00,46.29,46.35,46.21,46.23,108672.0,39.7736,39.8251,39.7048,39.722,108672.0
2020-06-19 14:20:00,46.23,46.33,46.23,46.3,119661.0,39.722,39.8079,39.722,39.7822,119661.0
2020-06-19 14:25:00,46.31,46.34,46.22,46.23,89710.0,39.7908,39.8165,39.7134,39.722,89710.0
2020-06-19 14:30:00,46.23,46.36,46.18,46.31,128844.0,39.722,39.8337,39.6791,39.7908,128844.0
2020-06-19 14:35:00,46.3,46.41,46.3,46.39,95284.0,39.7822,39.8767,39.7822,39.8595,95284.0
2020-06-19 14:40:00,46.38,46.41,46.34,46.4,134108.0,39.8509,39.8767,39.8165,39.8681,134108.0
2020-06-19 14:45:00,46.39,46.44,46.34,46.36,90716.0,39.8595,39.9025,39.8165,39.8337,90716.0
2020-06-19 14:50:00,46.36,46.38,46.28,46.32,192503.0,39.8337,39.8509,39.765,39.7994,192503.0
2020-06-19 14:55:00,46.32,46.41,46.31,46.39,161924.0,39.7994,39.8767,39.7908,39.8595,161924.0
2020-06-19 15:00:00,46.4,46.45,46.36,46.41,95405.0,39.8681,39.9111,39.8337,39.8767,95405.0
2020-06-19 15:05:00,46.41,46.41,46.34,46.34,89917.0,39.8767,39.8767,39.8165,39.8165,89917.0
2020-06-19 15:10:00,46.34,46.43,46.31,46.4,133271.0,39.8165,39.8939,39.7908,39.8681,133271.0
2020-06-19 15:15:00,46.4,46.53,46.4,46.51,168955.0,39.8681,39.9798,39.8681,39.9626,168955.0
2020-06-19 15:20:00,46.51,46.59,46.5,46.57,130880.0,39.9626,40.0313,39.954,40.0142,130880.0
2020-06-19 15:25:00,46.57,46.58,46.52,46.55,152793.0,40.0142,40.0228,39.9712,39.997,152793.0
2020-06-19 15:30:00,46.54,46.55,46.45,46.53,156148.0,39.9884,39.997,39.9111,39.9798,156148.0
2020-06-19 15:35:00,46.53,46.53,46.42,46.43,219382.0,39.9798,39.9798,39.8853,39.8939,219382.0
2020-06-19 15:40:00,46.43,46.47,46.37,46.44,214522.0,39.8939,39.9282,39.8423,39.9025,214522.0
2020-06-19 15:45:00,46.43,46.48,46.28,46.33,538719.0,39.8939,39.9368,39.765,39.8079,538719.0
2020-06-19 15:50:00,46.33,46.36,46.16,46.21,553039.0,39.8079,39.8337,39.6619,39.7048,553039.0
2020-06-19 15:55:00,46.2,46.21,46.02,46.03,1380703.0,39.6962,39.7048,39.5416,39.5502,1380703.0
2020-06-22 09:30:00,46.07,46.07,45.64,45.7,515955.0,39.5846,39.5846,39.2151,39.2666,515955.0
2020-06-22 09:35:00,45.7,45.76,45.59,45.62,204889.0,39.2666,39.3182,39.1721,39.1979,204889.0
2020-06-22 09:40:00,45.62,45.77,45.59,45.7,204551.0,39.1979,39.3268,39.1721,39.2666,204551.0
2020-06-22 09:45:00,45.7,45.93,45.68,45.85,185791.0,39.2666,39.4643,39.2495,39.3955,185791.0
2020-06-22 09:50:00,45.85,45.87,45.76,45.84,186631.0,39.3955,39.4127,39.3182,39.3869,186631.0
2020-06-22 09:55:00,45.84,45.95,45.8,45.94,102150.0,39.3869,39.4814,39.3526,39.4729,102150.0
2020-06-22 10:00:00,45.95,46.0,45.83,45.98,122951.0,39.4814,39.5244,39.3783,39.5072,122951.0
2020-06-22 10:05:00,45.98,46.0,45.89,45.98,200180.0,39.5072,39.5244,39.4299,39.5072,200180.0
2020-06-22 10:10:00,45.97,46.15,45.95,46.08,194208.0,39.4986,39.6533,39.4814,39.5931,194208.0
2020-06-22 10:15:00,46.08,46.1,46.04,46.07,92099.0,39.5931,39.6103,39.5588,39.5846,92099.0
2020-06-22 10:20:00,46.08,46.12,46.02,46.08,159871.0,39.5931,39.6275,39.5416,39.5931,159871.0
2020-06-22 10:25:00,46.07,46.1,45.98,45.99,83204.0,39.5846,39.6103,39.5072,39.5158,83204.0
2020-06-22 10:30:00,45.99,46.02,45.88,45.89,90266.0,39.5158,39.5416,39.4213,39.4299,90266.0
2020-06-22 10:35:00,45.89,45.9,45.81,45.83,82851.0,39.4299,39.4385,39.3612,39.3783,82851.0
2020-06-22 10:40:00,45.83,45.84,45.77,45.82,100376.0,39.3783,39.3869,39.3268,39.3697,100376.0
2020-06-22 10:45:00,45.82,45.87,45.75,45.76,105497.0,39.3697,39.4127,39.3096,39.3182,105497.0
2020-06-22 10:50:00,45.76,45.8,45.74,45.75,75302.0,39.3182,39.3526,39.301,39.3096,75302.0
2020-06-22 10:55:00,45.76,45.76,45.7,45.7,74460.0,39.3182,39.3182,39.2666,39.2666,74460.0
2020-06-22 11:00:00,45.7,45.72,45.65,45.67,124267.0,39.2666,39.2838,39.2237,39.2409,124267.0
2020-06-22 11:05:00,45.68,45.72,45.65,45.69,66105.0,39.2495,39.2838,39.2237,39.258,66105.0
2020-06-22 11:10:00,45.69,45.77,45.65,45.75,114592.0,39.258,39.3268,39.2237,39.3096,114592.0
2020-06-22 11:15:00,45.75,45.78,45.7,45.74,89023.0,39.3096,39.3354,39.2666,39.301,89023.0
2020-06-22 11:20:00,45.74,45.83,45.73,45.81,62230.0,39.301,39.3783,39.2924,39.3612,62230.0
2020-06-22 11:25:00,45.82,45.83,45.7,45.72,127369.0,39.3697,39.3783,39.2666,39.2838,127369.0
2020-06-22 11:30:00,45.72,45.73,45.68,45.73,165065.0,39.2838,39.2924,39.2495,39.2924,165065.0
2020-06-22 11:35:00,45.72,45.72,45.67,45.71,208509.0,39.2838,39.2838,39.2409,39.2752,208509.0
2020-06-22 11:40:00,45.71,45.79,45.7,45.78,436502.0,39.2752,39.344,39.2666,39.3354,436502.0
2020-06-22 11:45:00,45.78,45.79,45.69,45.69,109068.0,39.3354,39.344,39.258,39.258,109068.0
2020-06-22 11:50:00,45.7,45.72,45.64,45.67,147462.0,39.2666,39.2838,39.2151,39.2409,147462.0
2020-06-22 11:55:00,45.67,45.71,45.62,45.62,101456.0,39.2409,39.2752,39.1979,39.1979,101456.0
2020-06-22 12:00:00,45.63,45.69,45.61,45.67,211743.0,39.2065,39.258,39.1893,39.2409,211743.0
2020-06-22 12:05:00,45.67,45.68,45.62,45.63,216464.0,39.2409,39.2495,39.1979,39.2065,216464.0
2020-06-22 12:10:00,45.63,45.68,45.61,45.67,251707.0,39.2065,39.2495,39.1893,39.2409,251707.0
2020-06-22 12:15:00,45.67,45.75,45.67,45.72,283988.0,39.2409,39.3096,39.2409,39.2838,283988.0
2020-06-22 12:20:00,45.72,45.74,45.68,45.69,332214.0,39.2838,39.301,39.2495,39.258,332214.0
2020-06-22 12:25:00,45.69,45.73,45.67,45.7,127171.0,39.258,39.2924,39.2409,39.2666,127171.0
2020-06-22 12:30:00,45.7,45.7,45.65,45.69,181091.0,39.2666,39.2666,39.2237,39.258,181091.0
2020-06-22 12:35:00,45.69,45.71,45.64,45.64,89841.0,39.258,39.2752,39.2151,39.2151,89841.0
2020-06-22 12:40:00,45.65,45.65,45.58,45.59,150993.0,39.2237,39.2237,39.1635,39.1721,150993.0
2020-06-22 12:45:00,45.6,45.69,45.58,45.69,239514.0,39.1807,39.258,39.1635,39.258,239514.0
2020-06-22 12:50:00,45.68,45.74,45.68,45.7,308822.0,39.2495,39.301,39.2495,39.2666,308822.0
2020-06-22 12:55:00,45.7,45.7,45.63,45.65,107265.0,39.2666,39.2666,39.2065,39.2237,107265.0
2020-06-22 13:00:00,45.65,45.71,45.64,45.66,83980.0,39.2237,39.2752,39.2151,39.2323,83980.0
2020-06-22 13:05:00,45.66,45.69,45.61,45.69,119290.0,39.2323,39.258,39.1893,39.258,119290.0
2020-06-22 13:10:00,45.68,45.7,45.66,45.68,107587.0,39.2495,39.2666,39.2323,39.2495,107587.0
2020-06-22 13:15:00,45.68,45.69,45.65,45.68,123673.0,39.2495,39.258,39.2237,39.2495,123673.0
2020-06-22 13:20:00,45.68,45.7,45.62,45.7,254173.0,39.2495,39.2666,39.1979,39.2666,254173.0
2020-06-22 13:25:00,45.69,45.7,45.64,45.65,66546.0,39.258,39.2666,39.2151,39.2237,66546.0
2020-06-22 13:30:00,45.64,45.7,45.64,45.68,113639.0,39.2151,39.2666,39.2151,39.2495,113639.0
2020-06-22 13:35:00,45.69,45.7,45.62,45.64,125048.0,39.258,39.2666,39.1979,39.2151,125048.0
2020-06-22 13:40:00,45.65,45.65,45.59,45.61,115287.0,39.2237,39.2237,39.1721,39.1893,115287.0
2020-06-22 13:45:00,45.61,45.69,45.6,45.65,226752.0,39.1893,39.258,39.1807,39.2237,226752.0
2020-06-22 13:50:00,45.65,45.65,45.58,45.58,105344.0,39.2237,39.2237,39.1635,39.1635,105344.0
2020-06-22 13:55:00,45.58,45.65,45.58,45.64,122719.0,39.1635,39.2237,39.1635,39.2151,122719.0
2020-06-22 14:00:00,45.63,45.64,45.54,45.55,168964.0,39.2065,39.2151,39.1292,39.1378,168964.0
2020-06-22 14:05:00,45.56,45.58,45.5,45.5,166705.0,39.1463,39.1635,39.0948,39.0948,166705.0
2020-06-22 14:10:00,45.5,45.52,45.42,45.43,391523.0,39.0948,39.112,39.0261,39.0346,391523.0
2020-06-22 14:15:00,45.42,45.49,45.4,45.41,157806.0,39.0261,39.0862,39.0089,39.0175,157806.0
2020-06-22 14:20:00,45.42,45.44,45.4,45.43,209915.0,39.0261,39.0432,39.0089,39.0346,209915.0
2020-06-22 14:25:00,45.43,45.49,45.39,45.42,207754.0,39.0346,39.0862,39.0003,39.0261,207754.0
2020-06-22 14:30:00,45.42,45.44,45.38,45.43,264264.0,39.0261,39.0432,38.9917,39.0346,264264.0
2020-06-22 14:35:00,45.44,45.47,45.41,45.46,175173.0,39.0432,39.069,39.0175,39.0604,175173.0
2020-06-22 14:40:00,45.46,45.51,45.42,45.44,225278.0,39.0604,39.1034,39.0261,39.0432,225278.0
2020-06-22 14:45:00,45.44,45.46,45.42,45.44,200067.0,39.0432,39.0604,39.0261,39.0432,200067.0
2020-06-22 14:50:00,45.44,45.5,45.44,45.49,252646.0,39.0432,39.0948,39.0432,39.0862,252646.0
2020-06-22 14:55:00,45.5,45.59,45.49,45.57,221989.0,39.0948,39.1721,39.0862,39.1549,221989.0
2020-06-22 15:00:00,45.56,45.61,45.53,45.59,167561.0,39.1463,39.1893,39.1206,39.1721,167561.0
2020-06-22 15:05:00,45.59,45.59,45.55,45.58,107476.0,39.1721,39.1721,39.1378,39.1635,107476.0
2020-06-22 15:10:00,45.59,45.62,45.52,45.53,188898.0,39.1721,39.1979,39.112,39.1206,188898.0
2020-06-22 15:15:00,45.53,45.57,45.47,45.48,182067.0,39.1206,39.1549,39.069,39.0776,182067.0
2020-06-22 15:20:00,45.48,45.51,45.4,45.41,239421.0,39.0776,39.1034,39.0089,39.0175,239421.0
2020-06-22 15:25:00,45.41,45.46,45.4,45.41,151172.0,39.0175,39.0604,39.0089,39.0175,151172.0
2020-06-22 15:30:00,45.41,45.5,45.39,45.48,227299.0,39.0175,39.0948,39.0003,39.0776,227299.0
2020-06-22 15:35:00,45.48,45.55,45.44,45.55,267689.0,39.0776,39.1378,39.0432,39.1378,267689.0
2020-06-22 15:40:00,45.55,45.6,45.51,45.6,329390.0,39.1378,39.1807,39.1034,39.1807,329390.0
2020-06-22 15:45:00,45.6,45.63,45.54,45.59,334474.0,39.1807,39.2065,39.1292,39.1721,334474.0
2020-06-22 15:50:00,45.58,45.64,45.57,45.63,392960.0,39.1635,39.2151,39.1549,39.2065,392960.0
2020-06-22 15:55:00,45.63,45.75,45.58,45.74,971706.0,39.2065,39.3096,39.1635,39.301,971706.0
2020-06-23 09:30:00,46.0,46.19,45.87,45.89,769688.0,39.5244,39.6877,39.4127,39.4299,769688.0
2020-06-23 09:35:00,45.89,46.05,45.88,46.0,296912.0,39.4299,39.5674,39.4213,39.5244,296912.0
2020-06-23 09:40:00,46.01,46.12,45.99,46.11,234943.0,39.533,39.6275,39.5158,39.6189,234943.0
2020-06-23 09:45:00,46.11,46.11,46.01,46.04,158192.0,39.6189,39.6189,39.533,39.5588,158192.0
2020-06-23 09:50:00,46.03,46.05,45.94,45.99,138043.0,39.5502,39.5674,39.4729,39.5158,138043.0
2020-06-23 09:55:00,45.98,46.01,45.95,45.97,224228.0,39.5072,39.533,39.4814,39.4986,224228.0
2020-06-23 10:00:00,45.95,46.06,45.84,46.05,339630.0,39.4814,39.576,39.3869,39.5674,339630.0
2020-06-23 10:05:00,46.05,46.14,45.98,46.11,128420.0,39.5674,39.6447,39.5072,39.6189,128420.0
2020-06-23 10:10:00,46.11,46.15,46.02,46.14,108293.0,39.6189,39.6533,39.5416,39.6447,108293.0
2020-06-23 10:15:00,46.13,46.15,46.09,46.11,159926.0,39.6361,39.6533,39.6017,39.6189,159926.0
2020-06-23 10:20:00,46.12,46.17,46.09,46.16,225346.0,39.6275,39.6705,39.6017,39.6619,225346.0
2020-06-23 10:25:00,46.17,46.29,46.17,46.27,156529.0,39.6705,39.7736,39.6705,39.7564,156529.0
2020-06-23 10:30:00,46.27,46.27,46.21,46.21,118880.0,39.7564,39.7564,39.7048,39.7048,118880.0
2020-06-23 10:35:00,46.21,46.22,46.16,46.21,87822.0,39.7048,39.7134,39.6619,39.7048,87822.0
2020-06-23 10:40:00,46.21,46.24,46.14,46.14,141073.0,39.7048,39.7306,39.6447,39.6447,141073.0
2020-06-23 10:45:00,46.15,46.15,46.05,46.11,152936.0,39.6533,39.6533,39.5674,39.6189,152936.0
2020-06-23 10:50:00,46.11,46.17,46.1,46.13,70227.0,39.6189,39.6705,39.6103,39.6361,70227.0
2020-06-23 10:55:00,46.14,46.14,46.09,46.09,68357.0,39.6447,39.6447,39.6017,39.6017,68357.0
2020-06-23 11:00:00,46.1,46.2,46.06,46.19,118455.0,39.6103,39.6962,39.576,39.6877,118455.0
2020-06-23 11:05:00,46.19,46.24,46.17,46.2,118779.0,39.6877,39.7306,39.6705,39.6962,118779.0
2020-06-23 11:10:00,46.2,46.23,46.16,46.19,123961.0,39.6962,39.722,39.6619,39.6877,123961.0
2020-06-23 11:15:00,46.18,46.23,46.16,46.19,107255.0,39.6791,39.722,39.6619,39.6877,107255.0
2020-06-23 11:20:00,46.18,46.26,46.13,46.26,169301.0,39.6791,39.7478,39.6361,39.7478,169301.0
2020-06-23 11:25:00,46.26,46.27,46.14,46.16,166509.0,39.7478,39.7564,39.6447,39.6619,166509.0
2020-06-23 11:30:00,46.16,46.19,46.12,46.14,154607.0,39.6619,39.6877,39.6275,39.6447,154607.0
2020-06-23 11:35:00,46.13,46.15,46.09,46.09,57879.0,39.6361,39.6533,39.6017,39.6017,57879.0
2020-06-23 11:40:00,46.09,46.11,46.07,46.09,68193.0,39.6017,39.6189,39.5846,39.6017,68193.0
2020-06-23 11:45:00,46.09,46.09,46.04,46.07,96220.0,39.6017,39.6017,39.5588,39.5846,96220.0
2020-06-23 11:50:00,46.07,46.07,45.98,46.0,87711.0,39.5846,39.5846,39.5072,39.5244,87711.0
2020-06-23 11:55:00,46.01,46.05,46.0,46.0,107137.0,39.533,39.5674,39.5244,39.5244,107137.0
2020-06-23 12:00:00,46.01,46.07,45.98,46.07,132242.0,39.533,39.5846,39.5072,39.5846,132242.0
2020-06-23 12:05:00,46.06,46.09,46.0,46.01,79950.0,39.576,39.6017,39.5244,39.533,79950.0
2020-06-23 12:10:00,46.02,46.02,45.96,45.98,94690.0,39.5416,39.5416,39.49,39.5072,94690.0
2020-06-23 12:15:00,45.98,46.03,45.95,46.0,89408.0,39.5072,39.5502,39.4814,39.5244,89408.0
2020-06-23 12:20:00,46.0,46.02,45.96,46.01,92921.0,39.5244,39.5416,39.49,39.533,92921.0
2020-06-23 12:25:00,46.0,46.01,45.94,45.95,80455.0,39.5244,39.533,39.4729,39.4814,80455.0
2020-06-23 12:30:00,45.95,45.97,45.9,45.96,136499.0,39.4814,39.4986,39.4385,39.49,136499.0
2020-06-23 12:35:00,45.96,46.0,45.92,45.98,106594.0,39.49,39.5244,39.4557,39.5072,106594.0
2020-06-23 12:40:00,45.98,45.99,45.94,45.95,58154.0,39.5072,39.5158,39.4729,39.4814,58154.0
2020-06-23 12:45:00,45.95,45.98,45.92,45.98,73250.0,39.4814,39.5072,39.4557,39.5072,73250.0
2020-06-23 12:50:00,45.98,45.99,45.95,45.97,58655.0,39.5072,39.5158,39.4814,39.4986,58655.0
2020-06-23 12:55:00,45.97,46.04,45.96,46.02,75186.0,39.4986,39.5588,39.49,39.5416,75186.0
2020-06-23 13:00:00,46.02,46.05,46.0,46.03,58361.0,39.5416,39.5674,39.5244,39.5502,58361.0
2020-06-23 13:05:00,46.03,46.05,46.01,46.04,65901.0,39.5502,39.5674,39.533,39.5588,65901.0
2020-06-23 13:10:00,46.04,46.08,45.99,46.08,162443.0,39.5588,39.5931,39.5158,39.5931,162443.0
2020-06-23 13:15:00,46.07,46.1,46.04,46.08,190325.0,39.5846,39.6103,39.5588,39.5931,190325.0
2020-06-23 13:20:00,46.09,46.15,46.08,46.13,83869.0,39.6017,39.6533,39.5931,39.6361,83869.0
2020-06-23 13:25:00,46.13,46.16,46.09,46.1,166550.0,39.6361,39.6619,39.6017,39.6103,166550.0
2020-06-23 13:30:00,46.11,46.13,46.05,46.05,75793.0,39.6189,39.6361,39.5674,39.5674,75793.0
2020-06-23 13:35:00,46.05,46.08,46.01,46.05,128041.0,39.5674,39.5931,39.533,39.5674,128041.0
2020-06-23 13:40:00,46.05,46.05,45.98,46.0,79933.0,39.5674,39.5674,39.5072,39.5244,79933.0
2020-06-23 13:45:00,46.0,46.05,45.99,46.05,61382.0,39.5244,39.5674,39.5158,39.5674,61382.0
2020-06-23 13:50:00,46.05,46.06,45.98,46.03,74230.0,39.5674,39.576,39.5072,39.5502,74230.0
2020-06-23 13:55:00,46.02,46.06,45.99,46.06,60839.0,39.5416,39.576,39.5158,39.576,60839.0
2020-06-23 14:00:00,46.05,46.06,45.95,45.97,46930.0,39.5674,39.576,39.4814,39.4986,46930.0
2020-06-23 14:05:00,45.98,46.05,45.95,46.05,72949.0,39.5072,39.5674,39.4814,39.5674,72949.0
2020-06-23 14:10:00,46.05,46.05,46.0,46.02,52777.0,39.5674,39.5674,39.5244,39.5416,52777.0
2020-06-23 14:15:00,46.02,46.02,45.99,46.02,62264.0,39.5416,39.5416,39.5158,39.5416,62264.0
2020-06-23 14:20:00,46.02,46.07,46.01,46.04,65889.0,39.5416,39.5846,39.533,39.5588,65889.0
2020-06-23 14:25:00,46.04,46.04,45.97,45.98,103227.0,39.5588,39.5588,39.4986,39.5072,103227.0
2020-06-23 14:30:00,45.98,46.01,45.92,45.94,136832.0,39.5072,39.533,39.4557,39.4729,136832.0
2020-06-23 14:35:00,45.93,45.96,45.88,45.89,232166.0,39.4643,39.49,39.4213,39.4299,232166.0
2020-06-23 14:40:00,45.9,45.9,45.83,45.85,192307.0,39.4385,39.4385,39.3783,39.3955,192307.0
2020-06-23 14:45:00,45.86,45.86,45.77,45.82,237513.0,39.4041,39.4041,39.3268,39.3697,237513.0
2020-06-23 14:50:00,45.82,45.83,45.77,45.82,129639.0,39.3697,39.3783,39.3268,39.3697,129639.0
2020-06-23 14:55:00,45.82,45.84,45.79,45.84,128404.0,39.3697,39.3869,39.344,39.3869,128404.0
2020-06-23 15:00:00,45.83,45.84,45.74,45.75,125908.0,39.3783,39.3869,39.301,39.3096,125908.0
2020-06-23 15:05:00,45.74,45.75,45.68,45.69,181593.0,39.301,39.3096,39.2495,39.258,181593.0
2020-06-23 15:10:00,45.7,45.73,45.65,45.73,182338.0,39.2666,39.2924,39.2237,39.2924,182338.0
2020-06-23 15:15:00,45.73,45.77,45.69,45.71,173315.0,39.2924,39.3268,39.258,39.2752,173315.0
2020-06-23 15:20:00,45.7,45.72,45.66,45.68,139529.0,39.2666,39.2838,39.2323,39.2495,139529.0
2020-06-23 15:25:00,45.68,45.71,45.64,45.67,174004.0,39.2495,39.2752,39.2151,39.2409,174004.0
2020-06-23 15:30:00,45.67,45.73,45.63,45.72,259870.0,39.2409,39.2924,39.2065,39.2838,259870.0
2020-06-23 15:35:00,45.72,45.76,45.71,45.72,174937.0,39.2838,39.3182,39.2752,39.2838,174937.0
2020-06-23 15:40:00,45.73,45.78,45.69,45.77,224979.0,39.2924,39.3354,39.258,39.3268,224979.0
2020-06-23 15:45:00,45.77,45.77,45.68,45.69,197446.0,39.3268,39.3268,39.2495,39.258,197446.0
2020-06-23 15:50:00,45.69,45.7,45.58,45.63,406516.0,39.258,39.2666,39.1635,39.2065,406516.0
2020-06-23 15:55:00,45.63,45.67,45.61,45.62,657095.0,39.2065,39.2409,39.1893,39.1979,657095.0
2020-06-24 09:30:00,45.37,45.38,45.15,45.31,653892.0,38.9831,38.9917,38.7941,38.9315,653892.0
2020-06-24 09:35:00,45.31,45.44,45.29,45.32,189309.0,38.9315,39.0432,38.9144,38.9401,189309.0
2020-06-24 09:40:00,45.32,45.33,45.26,45.28,214529.0,38.9401,38.9487,38.8886,38.9058,214529.0
2020-06-24 09:45:00,45.28,45.32,45.25,45.29,221524.0,38.9058,38.9401,38.88,38.9144,221524.0
2020-06-24 09:50:00,45.28,45.3,45.22,45.23,180014.0,38.9058,38.9229,38.8542,38.8628,180014.0
2020-06-24 09:55:00,45.22,45.35,45.21,45.3,169979.0,38.8542,38.9659,38.8456,38.9229,169979.0
2020-06-24 10:00:00,45.3,45.32,45.23,45.25,228262.0,38.9229,38.9401,38.8628,38.88,228262.0
2020-06-24 10:05:00,45.25,45.32,45.21,45.22,174615.0,38.88,38.9401,38.8456,38.8542,174615.0
2020-06-24 10:10:00,45.22,45.27,45.17,45.2,133296.0,38.8542,38.8972,38.8112,38.837,133296.0
2020-06-24 10:15:00,45.19,45.2,45.09,45.16,183022.0,38.8284,38.837,38.7425,38.8027,183022.0
2020-06-24 10:20:00,45.16,45.27,45.13,45.26,94366.0,38.8027,38.8972,38.7769,38.8886,94366.0
2020-06-24 10:25:00,45.26,45.31,45.23,45.28,109173.0,38.8886,38.9315,38.8628,38.9058,109173.0
2020-06-24 10:30:00,45.27,45.28,45.11,45.13,200105.0,38.8972,38.9058,38.7597,38.7769,200105.0
2020-06-24 10:35:00,45.13,45.19,45.01,45.02,121104.0,38.7769,38.8284,38.6738,38.6824,121104.0
2020-06-24 10:40:00,45.02,45.06,45.0,45.03,130045.0,38.6824,38.7167,38.6652,38.691,130045.0
2020-06-24 10:45:00,45.03,45.07,45.02,45.07,82049.0,38.691,38.7253,38.6824,38.7253,82049.0
2020-06-24 10:50:00,45.07,45.13,45.03,45.09,119088.0,38.7253,38.7769,38.691,38.7425,119088.0
2020-06-24 10:55:00,45.09,45.15,45.08,45.1,113440.0,38.7425,38.7941,38.7339,38.7511,113440.0
2020-06-24 11:00:00,45.09,45.11,45.03,45.05,159797.0,38.7425,38.7597,38.691,38.7081,159797.0
2020-06-24 11:05:00,45.05,45.1,45.02,45.03,115990.0,38.7081,38.7511,38.6824,38.691,115990.0
2020-06-24 11:10:00,45.03,45.04,45.0,45.01,99041.0,38.691,38.6995,38.6652,38.6738,99041.0
2020-06-24 11:15:00,45.01,45.02,44.92,44.95,351743.0,38.6738,38.6824,38.5964,38.6222,351743.0
2020-06-24 11:20:00,44.95,44.95,44.8,44.82,222426.0,38.6222,38.6222,38.4933,38.5105,222426.0
2020-06-24 11:25:00,44.82,44.89,44.77,44.82,225307.0,38.5105,38.5707,38.4676,38.5105,225307.0
2020-06-24 11:30:00,44.82,44.83,44.75,44.79,114594.0,38.5105,38.5191,38.4504,38.4847,114594.0
2020-06-24 11:35:00,44.79,44.82,44.68,44.69,277115.0,38.4847,38.5105,38.3902,38.3988,277115.0
2020-06-24 11:40:00,44.68,44.7,44.61,44.62,133163.0,38.3902,38.4074,38.3301,38.3387,133163.0
2020-06-24 11:45:00,44.62,44.69,44.5,44.53,195488.0,38.3387,38.3988,38.2356,38.2613,195488.0
2020-06-24 11:50:00,44.54,44.58,44.5,44.54,225143.0,38.2699,38.3043,38.2356,38.2699,225143.0
2020-06-24 11:55:00,44.54,44.61,44.51,44.58,178329.0,38.2699,38.3301,38.2442,38.3043,178329.0
2020-06-24 12:00:00,44.57,44.71,44.54,44.67,260173.0,38.2957,38.416,38.2699,38.3816,260173.0
2020-06-24 12:05:00,44.67,44.68,44.52,44.53,157384.0,38.3816,38.3902,38.2527,38.2613,157384.0
2020-06-24 12:10:00,44.53,44.59,44.5,44.59,106448.0,38.2613,38.3129,38.2356,38.3129,106448.0
2020-06-24 12:15:00,44.59,44.68,44.58,44.68,106578.0,38.3129,38.3902,38.3043,38.3902,106578.0
2020-06-24 12:20:00,44.67,44.75,44.65,44.72,101499.0,38.3816,38.4504,38.3644,38.4246,101499.0
2020-06-24 12:25:00,44.72,44.72,44.6,44.61,105949.0,38.4246,38.4246,38.3215,38.3301,105949.0
2020-06-24 12:30:00,44.61,44.62,44.55,44.56,121204.0,38.3301,38.3387,38.2785,38.2871,121204.0
2020-06-24 12:35:00,44.56,44.59,44.55,44.56,87867.0,38.2871,38.3129,38.2785,38.2871,87867.0
2020-06-24 12:40:00,44.57,44.72,44.55,44.69,151070.0,38.2957,38.4246,38.2785,38.3988,151070.0
2020-06-24 12:45:00,44.69,44.75,44.67,44.72,108925.0,38.3988,38.4504,38.3816,38.4246,108925.0
2020-06-24 12:50:00,44.73,44.73,44.7,44.72,79507.0,38.4332,38.4332,38.4074,38.4246,79507.0
2020-06-24 12:55:00,44.73,44.81,44.71,44.81,190167.0,38.4332,38.5019,38.416,38.5019,190167.0
2020-06-24 13:00:00,44.8,44.92,44.78,44.91,188533.0,38.4933,38.5964,38.4761,38.5878,188533.0
2020-06-24 13:05:00,44.91,44.92,44.8,44.86,96205.0,38.5878,38.5964,38.4933,38.5449,96205.0
2020-06-24 13:10:00,44.86,44.88,44.77,44.78,123430.0,38.5449,38.5621,38.4676,38.4761,123430.0
2020-06-24 13:15:00,44.78,44.9,44.77,44.84,118121.0,38.4761,38.5793,38.4676,38.5277,118121.0
2020-06-24 13:20:00,44.85,44.85,44.74,44.75,99746.0,38.5363,38.5363,38.4418,38.4504,99746.0
2020-06-24 13:25:00,44.75,44.76,44.61,44.62,105561.0,38.4504,38.459,38.3301,38.3387,105561.0
2020-06-24 13:30:00,44.62,44.62,44.55,44.57,147580.0,38.3387,38.3387,38.2785,38.2957,147580.0
2020-06-24 13:35:00,44.56,44.59,44.53,44.55,108733.0,38.2871,38.3129,38.2613,38.2785,108733.0
2020-06-24 13:40:00,44.55,44.59,44.53,44.55,108253.0,38.2785,38.3129,38.2613,38.2785,108253.0
2020-06-24 13:45:00,44.56,44.61,44.53,44.61,107595.0,38.2871,38.3301,38.2613,38.3301,107595.0
2020-06-24 13:50:00,44.6,44.65,44.56,44.64,109358.0,38.3215,38.3644,38.2871,38.3559,109358.0
2020-06-24 13:55:00,44.63,44.63,44.56,44.59,147767.0,38.3473,38.3473,38.2871,38.3129,147767.0
2020-06-24 14:00:00,44.58,44.63,44.51,44.57,240973.0,38.3043,38.3473,38.2442,38.2957,240973.0
2020-06-24 14:05:00,44.58,44.77,44.56,44.75,82300.0,38.3043,38.4676,38.2871,38.4504,82300.0
2020-06-24 14:10:00,44.75,44.75,44.65,44.71,71288.0,38.4504,38.4504,38.3644,38.416,71288.0
2020-06-24 14:15:00,44.71,44.79,44.69,44.74,97498.0,38.416,38.4847,38.3988,38.4418,97498.0
2020-06-24 14:20:00,44.73,44.77,44.72,44.75,75002.0,38.4332,38.4676,38.4246,38.4504,75002.0
2020-06-24 14:25:00,44.76,44.86,44.75,44.8,99200.0,38.459,38.5449,38.4504,38.4933,99200.0
2020-06-24 14:30:00,44.8,44.81,44.73,44.76,450796.0,38.4933,38.5019,38.4332,38.459,450796.0
2020-06-24 14:35:00,44.76,44.77,44.72,44.75,265359.0,38.459,38.4676,38.4246,38.4504,265359.0
2020-06-24 14:40:00,44.74,44.77,44.68,44.69,187926.0,38.4418,38.4676,38.3902,38.3988,187926.0
2020-06-24 14:45:00,44.69,44.72,44.67,44.71,104873.0,38.3988,38.4246,38.3816,38.416,104873.0
2020-06-24 14:50:00,44.71,44.71,44.62,44.64,95849.0,38.416,38.416,38.3387,38.3559,95849.0
2020-06-24 14:55:00,44.64,44.69,44.6,44.62,151772.0,38.3559,38.3988,38.3215,38.3387,151772.0
2020-06-24 15:00:00,44.62,44.72,44.61,44.7,134437.0,38.3387,38.4246,38.3301,38.4074,134437.0
2020-06-24 15:05:00,44.7,44.7,44.6,44.62,101664.0,38.4074,38.4074,38.3215,38.3387,101664.0
2020-06-24 15:10:00,44.63,44.76,44.59,44.75,121782.0,38.3473,38.459,38.3129,38.4504,121782.0
2020-06-24 15:15:00,44.74,44.8,44.68,44.78,157757.0,38.4418,38.4933,38.3902,38.4761,157757.0
2020-06-24 15:20:00,44.78,44.8,44.72,44.73,110850.0,38.4761,38.4933,38.4246,38.4332,110850.0
2020-06-24 15:25:00,44.73,44.78,44.69,44.7,223642.0,38.4332,38.4761,38.3988,38.4074,223642.0
2020-06-24 15:30:00,44.7,44.74,44.63,44.68,151966.0,38.4074,38.4418,38.3473,38.3902,151966.0
2020-06-24 15:35:00,44.67,44.75,44.63,44.68,185709.0,38.3816,38.4504,38.3473,38.3902,185709.0
2020-06-24 15:40:00,44.67,44.83,44.66,44.82,226612.0,38.3816,38.5191,38.373,38.5105,226612.0
2020-06-24 15:45:00,44.81,44.87,44.76,44.78,226423.0,38.5019,38.5535,38.459,38.4761,226423.0
2020-06-24 15:50:00,44.77,44.78,44.61,44.62,440813.0,38.4676,38.4761,38.3301,38.3387,440813.0
2020-06-24 15:55:00,44.61,44.72,44.6,44.66,838463.0,38.3301,38.4246,38.3215,38.373,838463.0
2020-06-25 09:30:00,44.47,44.51,44.26,44.34,571469.0,38.2098,38.2442,38.0294,38.0981,571469.0
2020-06-25 09:35:00,44.34,44.43,44.25,44.31,174427.0,38.0981,38.1754,38.0208,38.0723,174427.0
2020-06-25 09:40:00,44.31,44.31,44.04,44.17,363448.0,38.0723,38.0723,37.8403,37.952,363448.0
2020-06-25 09:45:00,44.18,44.21,44.04,44.06,273143.0,37.9606,37.9864,37.8403,37.8575,273143.0
2020-06-25 09:50:00,44.05,44.19,44.03,44.16,230967.0,37.8489,37.9692,37.8317,37.9434,230967.0
2020-06-25 09:55:00,44.16,44.17,44.08,44.16,141874.0,37.9434,37.952,37.8747,37.9434,141874.0
2020-06-25 10:00:00,44.15,44.34,44.11,44.26,163681.0,37.9348,38.0981,37.9005,38.0294,163681.0
2020-06-25 10:05:00,44.26,44.26,44.18,44.23,190090.0,38.0294,38.0294,37.9606,38.0036,190090.0
2020-06-25 10:10:00,44.23,44.37,44.22,44.28,173003.0,38.0036,38.1239,37.995,38.0465,173003.0
2020-06-25 10:15:00,44.27,44.3,44.2,44.28,158663.0,38.0379,38.0637,37.9778,38.0465,158663.0
2020-06-25 10:20:00,44.29,44.47,44.29,44.44,144591.0,38.0551,38.2098,38.0551,38.184,144591.0
2020-06-25 10:25:00,44.44,44.53,44.39,44.53,113149.0,38.184,38.2613,38.1411,38.2613,113149.0
2020-06-25 10:30:00,44.53,44.6,44.5,44.56,180539.0,38.2613,38.3215,38.2356,38.2871,180539.0
2020-06-25 10:35:00,44.55,44.58,44.49,44.53,150774.0,38.2785,38.3043,38.227,38.2613,150774.0
2020-06-25 10:40:00,44.53,44.57,44.46,44.51,191952.0,38.2613,38.2957,38.2012,38.2442,191952.0
2020-06-25 10:45:00,44.5,44.5,44.34,44.38,196421.0,38.2356,38.2356,38.0981,38.1325,196421.0
2020-06-25 10:50:00,44.38,44.5,44.33,44.45,79798.0,38.1325,38.2356,38.0895,38.1926,79798.0
2020-06-25 10:55:00,44.45,44.49,44.37,44.39,209096.0,38.1926,38.227,38.1239,38.1411,209096.0
2020-06-25 11:00:00,44.38,44.39,44.28,44.34,91615.0,38.1325,38.1411,38.0465,38.0981,91615.0
2020-06-25 11:05:00,44.33,44.33,44.22,44.24,141500.0,38.0895,38.0895,37.995,38.0122,141500.0
2020-06-25 11:10:00,44.25,44.32,44.19,44.29,212670.0,38.0208,38.0809,37.9692,38.0551,212670.0
2020-06-25 11:15:00,44.3,44.4,44.28,44.36,170188.0,38.0637,38.1496,38.0465,38.1153,170188.0
2020-06-25 11:20:00,44.37,44.41,44.31,44.41,176823.0,38.1239,38.1582,38.0723,38.1582,176823.0
2020-06-25 11:25:00,44.41,44.43,44.32,44.36,109027.0,38.1582,38.1754,38.0809,38.1153,109027.0
2020-06-25 11:30:00,44.36,44.44,44.27,44.28,159369.0,38.1153,38.184,38.0379,38.0465,159369.0
2020-06-25 11:35:00,44.28,44.32,44.23,44.27,128396.0,38.0465,38.0809,38.0036,38.0379,128396.0
2020-06-25 11:40:00,44.27,44.28,44.21,44.27,240832.0,38.0379,38.0465,37.9864,38.0379,240832.0
2020-06-25 11:45:00,44.26,44.28,44.22,44.23,98128.0,38.0294,38.0465,37.995,38.0036,98128.0
2020-06-25 11:50:00,44.22,44.28,44.21,44.26,104133.0,37.995,38.0465,37.9864,38.0294,104133.0
2020-06-25 11:55:00,44.25,44.27,44.22,44.23,105526.0,38.0208,38.0379,37.995,38.0036,105526.0
2020-06-25 12:00:00,44.24,44.32,44.23,44.27,100208.0,38.0122,38.0809,38.0036,38.0379,100208.0
2020-06-25 12:05:00,44.28,44.34,44.27,44.33,110728.0,38.0465,38.0981,38.0379,38.0895,110728.0
2020-06-25 12:10:00,44.33,44.37,44.31,44.35,75323.0,38.0895,38.1239,38.0723,38.1067,75323.0
2020-06-25 12:15:00,44.36,44.46,44.36,44.41,65634.0,38.1153,38.2012,38.1153,38.1582,65634.0
2020-06-25 12:20:00,44.41,44.43,44.39,44.4,76444.0,38.1582,38.1754,38.1411,38.1496,76444.0
2020-06-25 12:25:00,44.39,44.4,44.36,44.39,71465.0,38.1411,38.1496,38.1153,38.1411,71465.0
2020-06-25 12:30:00,44.39,44.41,44.33,44.39,101939.0,38.1411,38.1582,38.0895,38.1411,101939.0
2020-06-25 12:35:00,44.39,44.46,44.36,44.41,52587.0,38.1411,38.2012,38.1153,38.1582,52587.0
2020-06-25 12:40:00,44.41,44.51,44.39,44.47,69199.0,38.1582,38.2442,38.1411,38.2098,69199.0
2020-06-25 12:45:00,44.47,44.51,44.44,44.47,99338.0,38.2098,38.2442,38.184,38.2098,99338.0
2020-06-25 12:50:00,44.47,44.47,44.41,44.42,52807.0,38.2098,38.2098,38.1582,38.1668,52807.0
2020-06-25 12:55:00,44.43,44.43,44.36,44.38,56145.0,38.1754,38.1754,38.1153,38.1325,56145.0
2020-06-25 13:00:00,44.38,44.38,44.33,44.37,62229.0,38.1325,38.1325,38.0895,38.1239,62229.0
2020-06-25 13:05:00,44.38,44.41,44.36,44.38,55719.0,38.1325,38.1582,38.1153,38.1325,55719.0
2020-06-25 13:10:00,44.39,44.43,44.36,44.43,44385.0,38.1411,38.1754,38.1153,38.1754,44385.0
2020-06-25 13:15:00,44.42,44.49,44.42,44.45,73060.0,38.1668,38.227,38.1668,38.1926,73060.0
2020-06-25 13:20:00,44.44,44.48,44.43,44.44,72871.0,38.184,38.2184,38.1754,38.184,72871.0
2020-06-25 13:25:00,44.43,44.52,44.42,44.48,60687.0,38.1754,38.2527,38.1668,38.2184,60687.0
2020-06-25 13:30:00,44.48,44.48,44.41,44.44,109227.0,38.2184,38.2184,38.1582,38.184,109227.0
2020-06-25 13:35:00,44.43,44.54,44.43,44.52,89772.0,38.1754,38.2699,38.1754,38.2527,89772.0
2020-06-25 13:40:00,44.51,44.55,44.5,44.52,57825.0,38.2442,38.2785,38.2356,38.2527,57825.0
2020-06-25 13:45:00,44.53,44.57,44.51,44.52,46459.0,38.2613,38.2957,38.2442,38.2527,46459.0
2020-06-25 13:50:00,44.51,44.53,44.49,44.5,112991.0,38.2442,38.2613,38.227,38.2356,112991.0
2020-06-25 13:55:00,44.5,44.52,44.47,44.5,46350.0,38.2356,38.2527,38.2098,38.2356,46350.0
2020-06-25 14:00:00,44.5,44.52,44.44,44.45,71199.0,38.2356,38.2527,38.184,38.1926,71199.0
2020-06-25 14:05:00,44.46,44.52,44.46,44.51,51067.0,38.2012,38.2527,38.2012,38.2442,51067.0
2020-06-25 14:10:00,44.5,44.56,44.5,44.53,67097.0,38.2356,38.2871,38.2356,38.2613,67097.0
2020-06-25 14:15:00,44.53,44.58,44.51,44.55,56675.0,38.2613,38.3043,38.2442,38.2785,56675.0
2020-06-25 14:20:00,44.55,44.55,44.45,44.5,71696.0,38.2785,38.2785,38.1926,38.2356,71696.0
2020-06-25 14:25:00,44.5,44.54,44.48,44.53,55634.0,38.2356,38.2699,38.2184,38.2613,55634.0
2020-06-25 14:30:00,44.52,44.52,44.44,44.46,60829.0,38.2527,38.2527,38.184,38.2012,60829.0
2020-06-25 14:35:00,44.46,44.52,44.43,44.51,93394.0,38.2012,38.2527,38.1754,38.2442,93394.0
2020-06-25 14:40:00,44.52,44.55,44.5,44.53,63000.0,38.2527,38.2785,38.2356,38.2613,63000.0
2020-06-25 14:45:00,44.53,44.56,44.5,44.53,58032.0,38.2613,38.2871,38.2356,38.2613,58032.0
2020-06-25 14:50:00,44.53,44.61,44.52,44.59,130979.0,38.2613,38.3301,38.2527,38.3129,130979.0
2020-06-25 14:55:00,44.58,44.67,44.57,44.64,109984.0,38.3043,38.3816,38.2957,38.3559,109984.0
2020-06-25 15:00:00,44.63,44.73,44.62,44.73,145744.0,38.3473,38.4332,38.3387,38.4332,145744.0
2020-06-25 15:05:00,44.73,44.88,44.72,44.82,206937.0,38.4332,38.5621,38.4246,38.5105,206937.0
2020-06-25 15:10:00,44.83,44.85,44.81,44.81,66224.0,38.5191,38.5363,38.5019,38.5019,66224.0
2020-06-25 15:15:00,44.81,44.9,44.81,44.87,114343.0,38.5019,38.5793,38.5019,38.5535,114343.0
2020-06-25 15:20:00,44.86,44.94,44.85,44.91,86115.0,38.5449,38.6136,38.5363,38.5878,86115.0
2020-06-25 15:25:00,44.91,44.97,44.89,44.9,154204.0,38.5878,38.6394,38.5707,38.5793,154204.0
2020-06-25 15:30:00,44.91,44.98,44.85,44.94,123075.0,38.5878,38.648,38.5363,38.6136,123075.0
2020-06-25 15:35:00,44.94,44.96,44.86,44.87,95417.0,38.6136,38.6308,38.5449,38.5535,95417.0
2020-06-25 15:40:00,44.87,44.88,44.81,44.88,163531.0,38.5535,38.5621,38.5019,38.5621,163531.0
2020-06-25 15:45:00,44.88,44.91,44.81,44.82,160994.0,38.5621,38.5878,38.5019,38.5105,160994.0
2020-06-25 15:50:00,44.83,44.96,44.83,44.96,258760.0,38.5191,38.6308,38.5191,38.6308,258760.0
2020-06-25 15:55:00,44.95,44.98,44.86,44.92,780529.0,38.6222,38.648,38.5449,38.5964,780529.0
2020-06-26 09:30:00,44.92,44.94,44.68,44.74,386056.0,38.5964,38.6136,38.3902,38.4418,386056.0
2020-06-26 09:35:00,44.75,45.0,44.73,44.99,157548.0,38.4504,38.6652,38.4332,38.6566,157548.0
2020-06-26 09:40:00,44.99,45.01,44.8,44.82,164804.0,38.6566,38.6738,38.4933,38.5105,164804.0
2020-06-26 09:45:00,44.81,44.94,44.78,44.93,81630.0,38.5019,38.6136,38.4761,38.605,81630.0
2020-06-26 09:50:00,44.94,44.94,44.77,44.81,81383.0,38.6136,38.6136,38.4676,38.5019,81383.0
2020-06-26 09:55:00,44.81,44.86,44.76,44.84,106979.0,38.5019,38.5449,38.459,38.5277,106979.0
2020-06-26 10:00:00,44.84,44.91,44.81,44.84,97318.0,38.5277,38.5878,38.5019,38.5277,97318.0
2020-06-26 10:05:00,44.84,44.9,44.81,44.84,50725.0,38.5277,38.5793,38.5019,38.5277,50725.0
2020-06-26 10:10:00,44.85,44.86,44.79,44.81,95158.0,38.5363,38.5449,38.4847,38.5019,95158.0
2020-06-26 10:15:00,44.81,44.84,44.75,44.83,70724.0,38.5019,38.5277,38.4504,38.5191,70724.0
2020-06-26 10:20:00,44.82,44.83,44.66,44.72,103704.0,38.5105,38.5191,38.373,38.4246,103704.0
2020-06-26 10:25:00,44.72,44.77,44.64,44.73,79092.0,38.4246,38.4676,38.3559,38.4332,79092.0
2020-06-26 10:30:00,44.72,44.79,44.58,44.6,148249.0,38.4246,38.4847,38.3043,38.3215,148249.0
2020-06-26 10:35:00,44.61,44.65,44.5,44.51,144431.0,38.3301,38.3644,38.2356,38.2442,144431.0
2020-06-26 10:40:00,44.5,44.59,44.47,44.58,101899.0,38.2356,38.3129,38.2098,38.3043,101899.0
2020-06-26 10:45:00,44.57,44.6,44.45,44.46,119768.0,38.2957,38.3215,38.1926,38.2012,119768.0
2020-06-26 10:50:00,44.46,44.54,44.36,44.4,172583.0,38.2012,38.2699,38.1153,38.1496,172583.0
2020-06-26 10:55:00,44.41,44.47,44.35,44.36,101763.0,38.1582,38.2098,38.1067,38.1153,101763.0
2020-06-26 11:00:00,44.36,44.44,44.35,44.44,147314.0,38.1153,38.184,38.1067,38.184,147314.0
2020-06-26 11:05:00,44.44,44.57,44.41,44.53,82931.0,38.184,38.2957,38.1582,38.2613,82931.0
2020-06-26 11:10:00,44.53,44.54,44.46,44.48,49325.0,38.2613,38.2699,38.2012,38.2184,49325.0
2020-06-26 11:15:00,44.48,44.48,44.33,44.38,85668.0,38.2184,38.2184,38.0895,38.1325,85668.0
2020-06-26 11:20:00,44.37,44.38,44.32,44.38,88101.0,38.1239,38.1325,38.0809,38.1325,88101.0
2020-06-26 11:25:00,44.38,44.38,44.26,44.28,158958.0,38.1325,38.1325,38.0294,38.0465,158958.0
2020-06-26 11:30:00,44.27,44.29,44.17,44.21,102377.0,38.0379,38.0551,37.952,37.9864,102377.0
2020-06-26 11:35:00,44.22,44.31,44.2,44.28,119503.0,37.995,38.0723,37.9778,38.0465,119503.0
2020-06-26 11:40:00,44.27,44.28,44.18,44.2,79944.0,38.0379,38.0465,37.9606,37.9778,79944.0
2020-06-26 11:45:00,44.19,44.24,44.17,44.22,88086.0,37.9692,38.0122,37.952,37.995,88086.0
2020-06-26 11:50:00,44.22,44.22,44.16,44.18,149188.0,37.995,37.995,37.9434,37.9606,149188.0
2020-06-26 11:55:00,44.18,44.29,44.15,44.29,147121.0,37.9606,38.0551,37.9348,38.0551,147121.0
2020-06-26 12:00:00,44.28,44.34,44.19,44.21,245868.0,38.0465,38.0981,37.9692,37.9864,245868.0
2020-06-26 12:05:00,44.21,44.22,44.1,44.12,181385.0,37.9864,37.995,37.8919,37.9091,181385.0
2020-06-26 12:10:00,44.12,44.15,44.11,44.13,55414.0,37.9091,37.9348,37.9005,37.9177,55414.0
2020-06-26 12:15:00,44.14,44.14,43.96,44.0,383541.0,37.9262,37.9262,37.7716,37.806,383541.0
2020-06-26 12:20:00,43.99,44.07,43.88,44.02,260113.0,37.7974,37.8661,37.7028,37.8231,260113.0
2020-06-26 12:25:00,44.03,44.07,44.0,44.04,148657.0,37.8317,37.8661,37.806,37.8403,148657.0
2020-06-26 12:30:00,44.03,44.04,43.96,44.02,155498.0,37.8317,37.8403,37.7716,37.8231,155498.0
2020-06-26 12:35:00,44.02,44.05,43.97,44.05,87049.0,37.8231,37.8489,37.7802,37.8489,87049.0
2020-06-26 12:40:00,44.05,44.05,43.96,43.98,122341.0,37.8489,37.8489,37.7716,37.7888,122341.0
2020-06-26 12:45:00,43.98,43.99,43.9,43.92,331855.0,37.7888,37.7974,37.72,37.7372,331855.0
2020-06-26 12:50:00,43.92,43.92,43.86,43.88,367013.0,37.7372,37.7372,37.6857,37.7028,367013.0
2020-06-26 12:55:00,43.88,43.92,43.87,43.9,232968.0,37.7028,37.7372,37.6943,37.72,232968.0
2020-06-26 13:00:00,43.89,43.91,43.85,43.85,360385.0,37.7114,37.7286,37.6771,37.6771,360385.0
2020-06-26 13:05:00,43.85,44.01,43.82,43.98,234530.0,37.6771,37.8145,37.6513,37.7888,234530.0
2020-06-26 13:10:00,43.98,44.01,43.9,43.91,120810.0,37.7888,37.8145,37.72,37.7286,120810.0
2020-06-26 13:15:00,43.9,43.95,43.9,43.93,69897.0,37.72,37.763,37.72,37.7458,69897.0
2020-06-26 13:20:00,43.93,44.0,43.9,43.96,80830.0,37.7458,37.806,37.72,37.7716,80830.0
2020-06-26 13:25:00,43.95,43.97,43.92,43.97,68145.0,37.763,37.7802,37.7372,37.7802,68145.0
2020-06-26 13:30:00,43.97,44.0,43.92,43.99,84099.0,37.7802,37.806,37.7372,37.7974,84099.0
2020-06-26 13:35:00,44.0,44.01,43.95,43.98,261100.0,37.806,37.8145,37.763,37.7888,261100.0
2020-06-26 13:40:00,43.99,44.01,43.92,43.95,71953.0,37.7974,37.8145,37.7372,37.763,71953.0
2020-06-26 13:45:00,43.95,43.96,43.9,43.93,59208.0,37.763,37.7716,37.72,37.7458,59208.0
2020-06-26 13:50:00,43.93,43.94,43.9,43.93,59044.0,37.7458,37.7544,37.72,37.7458,59044.0
2020-06-26 13:55:00,43.93,43.94,43.89,43.92,70207.0,37.7458,37.7544,37.7114,37.7372,70207.0
2020-06-26 14:00:00,43.91,43.94,43.85,43.89,122234.0,37.7286,37.7544,37.6771,37.7114,122234.0
2020-06-26 14:05:00,43.88,43.9,43.86,43.89,74855.0,37.7028,37.72,37.6857,37.7114,74855.0
2020-06-26 14:10:00,43.9,43.92,43.83,43.85,132284.0,37.72,37.7372,37.6599,37.6771,132284.0
2020-06-26 14:15:00,43.86,43.89,43.85,43.87,74195.0,37.6857,37.7114,37.6771,37.6943,74195.0
2020-06-26 14:20:00,43.88,43.96,43.88,43.93,98695.0,37.7028,37.7716,37.7028,37.7458,98695.0
2020-06-26 14:25:00,43.94,43.94,43.8,43.83,155089.0,37.7544,37.7544,37.6341,37.6599,155089.0
2020-06-26 14:30:00,43.84,43.89,43.8,43.85,102550.0,37.6685,37.7114,37.6341,37.6771,102550.0
2020-06-26 14:35:00,43.84,43.85,43.78,43.82,152727.0,37.6685,37.6771,37.6169,37.6513,152727.0
2020-06-26 14:40:00,43.82,43.89,43.79,43.79,67383.0,37.6513,37.7114,37.6255,37.6255,67383.0
2020-06-26 14:45:00,43.79,43.82,43.73,43.79,169809.0,37.6255,37.6513,37.574,37.6255,169809.0
2020-06-26 14:50:00,43.79,43.89,43.79,43.89,141121.0,37.6255,37.7114,37.6255,37.7114,141121.0
2020-06-26 14:55:00,43.89,43.89,43.8,43.83,131175.0,37.7114,37.7114,37.6341,37.6599,131175.0
2020-06-26 15:00:00,43.82,43.9,43.82,43.84,99942.0,37.6513,37.72,37.6513,37.6685,99942.0
2020-06-26 15:05:00,43.84,43.84,43.75,43.8,111787.0,37.6685,37.6685,37.5911,37.6341,111787.0
2020-06-26 15:10:00,43.8,43.86,43.75,43.85,149475.0,37.6341,37.6857,37.5911,37.6771,149475.0
2020-06-26 15:15:00,43.85,43.88,43.77,43.8,150680.0,37.6771,37.7028,37.6083,37.6341,150680.0
2020-06-26 15:20:00,43.8,43.83,43.74,43.75,124895.0,37.6341,37.6599,37.5826,37.5911,124895.0
2020-06-26 15:25:00,43.74,43.83,43.7,43.75,172163.0,37.5826,37.6599,37.5482,37.5911,172163.0
2020-06-26 15:30:00,43.76,43.77,43.68,43.7,182745.0,37.5997,37.6083,37.531,37.5482,182745.0
2020-06-26 15:35:00,43.7,43.72,43.62,43.65,392198.0,37.5482,37.5654,37.4794,37.5052,392198.0
2020-06-26 15:40:00,43.64,43.7,43.63,43.66,698613.0,37.4966,37.5482,37.488,37.5138,698613.0
2020-06-26 15:45:00,43.66,43.7,43.62,43.65,645661.0,37.5138,37.5482,37.4794,37.5052,645661.0
2020-06-26 15:50:00,43.64,43.65,43.56,43.62,573339.0,37.4966,37.5052,37.4279,37.4794,573339.0
2020-06-26 15:55:00,43.62,43.66,43.51,43.57,1730631.0,37.4794,37.5138,37.3849,37.4365,1730631.0
2020-06-29 09:30:00,44.0,44.08,43.84,43.84,749330.0,37.806,37.8747,37.6685,37.6685,749330.0
2020-06-29 09:35:00,43.84,43.86,43.62,43.63,322058.0,37.6685,37.6857,37.4794,37.488,322058.0
2020-06-29 09:40:00,43.62,43.74,43.55,43.62,321024.0,37.4794,37.5826,37.4193,37.4794,321024.0
2020-06-29 09:45:00,43.62,43.81,43.61,43.75,235029.0,37.4794,37.6427,37.4709,37.5911,235029.0
2020-06-29 09:50:00,43.74,43.92,43.7,43.89,322427.0,37.5826,37.7372,37.5482,37.7114,322427.0
2020-06-29 09:55:00,43.9,43.99,43.85,43.93,290093.0,37.72,37.7974,37.6771,37.7458,290093.0
2020-06-29 10:00:00,43.93,44.08,43.92,44.05,209044.0,37.7458,37.8747,37.7372,37.8489,209044.0
2020-06-29 10:05:00,44.05,44.06,43.98,44.02,101739.0,37.8489,37.8575,37.7888,37.8231,101739.0
2020-06-29 10:10:00,44.03,44.08,43.95,44.02,204099.0,37.8317,37.8747,37.763,37.8231,204099.0
2020-06-29 10:15:00,44.02,44.19,44.01,44.15,130314.0,37.8231,37.9692,37.8145,37.9348,130314.0
2020-06-29 10:20:00,44.15,44.22,44.14,44.19,96190.0,37.9348,37.995,37.9262,37.9692,96190.0
2020-06-29 10:25:00,44.19,44.26,44.17,44.18,90901.0,37.9692,38.0294,37.952,37.9606,90901.0
2020-06-29 10:30:00,44.18,44.24,44.15,44.22,87840.0,37.9606,38.0122,37.9348,37.995,87840.0
2020-06-29 10:35:00,44.22,44.37,44.21,44.35,96540.0,37.995,38.1239,37.9864,38.1067,96540.0
2020-06-29 10:40:00,44.35,44.38,44.3,44.33,122514.0,38.1067,38.1325,38.0637,38.0895,122514.0
2020-06-29 10:45:00,44.33,44.39,44.31,44.37,71071.0,38.0895,38.1411,38.0723,38.1239,71071.0
2020-06-29 10:50:00,44.37,44.42,44.31,44.32,117264.0,38.1239,38.1668,38.0723,38.0809,117264.0
2020-06-29 10:55:00,44.32,44.41,44.31,44.37,80220.0,38.0809,38.1582,38.0723,38.1239,80220.0
2020-06-29 11:00:00,44.37,44.41,44.35,44.37,92955.0,38.1239,38.1582,38.1067,38.1239,92955.0
2020-06-29 11:05:00,44.38,44.38,44.32,44.37,112379.0,38.1325,38.1325,38.0809,38.1239,112379.0
2020-06-29 11:10:00,44.38,44.39,44.31,44.31,94357.0,38.1325,38.1411,38.0723,38.0723,94357.0
2020-06-29 11:15:00,44.31,44.39,44.31,44.38,122180.0,38.0723,38.1411,38.0723,38.1325,122180.0
2020-06-29 11:20:00,44.38,44.46,44.37,44.44,84024.0,38.1325,38.2012,38.1239,38.184,84024.0
2020-06-29 11:25:00,44.44,44.5,44.43,44.46,104870.0,38.184,38.2356,38.1754,38.2012,104870.0
2020-06-29 11:30:00,44.47,44.48,44.41,44.43,75256.0,38.2098,38.2184,38.1582,38.1754,75256.0
2020-06-29 11:35:00,44.43,44.48,44.39,44.47,47587.0,38.1754,38.2184,38.1411,38.2098,47587.0
2020-06-29 11:40:00,44.48,44.57,44.43,44.44,222807.0,38.2184,38.2957,38.1754,38.184,222807.0
2020-06-29 11:45:00,44.45,44.46,44.39,44.39,86871.0,38.1926,38.2012,38.1411,38.1411,86871.0
2020-06-29 11:50:00,44.4,44.4,44.35,44.39,53286.0,38.1496,38.1496,38.1067,38.1411,53286.0
2020-06-29 11:55:00,44.39,44.4,44.3,44.31,110725.0,38.1411,38.1496,38.0637,38.0723,110725.0
2020-06-29 12:00:00,44.31,44.37,44.31,44.33,113488.0,38.0723,38.1239,38.0723,38.0895,113488.0
2020-06-29 12:05:00,44.32,44.33,44.24,44.3,93362.0,38.0809,38.0895,38.0122,38.0637,93362.0
2020-06-29 12:10:00,44.29,44.39,44.29,44.36,84943.0,38.0551,38.1411,38.0551,38.1153,84943.0
2020-06-29 12:15:00,44.37,44.41,44.33,44.4,78532.0,38.1239,38.1582,38.0895,38.1496,78532.0
2020-06-29 12:20:00,44.4,44.5,44.4,44.46,88525.0,38.1496,38.2356,38.1496,38.2012,88525.0
2020-06-29 12:25:00,44.45,44.5,44.45,44.48,56152.0,38.1926,38.2356,38.1926,38.2184,56152.0
2020-06-29 12:30:00,44.49,44.52,44.42,44.44,131146.0,38.227,38.2527,38.1668,38.184,131146.0
2020-06-29 12:35:00,44.43,44.46,44.4,44.43,221771.0,38.1754,38.2012,38.1496,38.1754,221771.0
2020-06-29 12:40:00,44.42,44.48,44.4,44.48,156143.0,38.1668,38.2184,38.1496,38.2184,156143.0
2020-06-29 12:45:00,44.48,44.52,44.47,44.49,135954.0,38.2184,38.2527,38.2098,38.227,135954.0
2020-06-29 12:50:00,44.5,44.51,44.47,44.49,53022.0,38.2356,38.2442,38.2098,38.227,53022.0
2020-06-29 12:55:00,44.49,44.5,44.42,44.43,67062.0,38.227,38.2356,38.1668,38.1754,67062.0
2020-06-29 13:00:00,44.43,44.45,44.42,44.44,50431.0,38.1754,38.1926,38.1668,38.184,50431.0
2020-06-29 13:05:00,44.44,44.45,44.39,44.42,68210.0,38.184,38.1926,38.1411,38.1668,68210.0
2020-06-29 13:10:00,44.43,44.47,44.42,44.45,106280.0,38.1754,38.2098,38.1668,38.1926,106280.0
2020-06-29 13:15:00,44.45,44.47,44.41,44.47,45593.0,38.1926,38.2098,38.1582,38.2098,45593.0
2020-06-29 13:20:00,44.47,44.48,44.43,44.43,73698.0,38.2098,38.2184,38.1754,38.1754,73698.0
2020-06-29 13:25:00,44.44,44.45,44.4,44.41,81737.0,38.184,38.1926,38.1496,38.1582,81737.0
2020-06-29 13:30:00,44.42,44.43,44.38,44.4,47800.0,38.1668,38.1754,38.1325,38.1496,47800.0
2020-06-29 13:35:00,44.4,44.45,44.38,44.44,36762.0,38.1496,38.1926,38.1325,38.184,36762.0
2020-06-29 13:40:00,44.43,44.46,44.41,44.43,182557.0,38.1754,38.2012,38.1582,38.1754,182557.0
2020-06-29 13:45:00,44.42,44.43,44.37,44.38,81103.0,38.1668,38.1754,38.1239,38.1325,81103.0
2020-06-29 13:50:00,44.37,44.37,44.3,44.33,112863.0,38.1239,38.1239,38.0637,38.0895,112863.0
2020-06-29 13:55:00,44.32,44.33,44.26,44.28,76536.0,38.0809,38.0895,38.0294,38.0465,76536.0
2020-06-29 14:00:00,44.27,44.31,44.24,44.25,127625.0,38.0379,38.0723,38.0122,38.0208,127625.0
2020-06-29 14:05:00,44.25,44.27,44.22,44.25,155029.0,38.0208,38.0379,37.995,38.0208,155029.0
2020-06-29 14:10:00,44.25,44.29,44.24,44.25,106857.0,38.0208,38.0551,38.0122,38.0208,106857.0
2020-06-29 14:15:00,44.25,44.27,44.23,44.23,96277.0,38.0208,38.0379,38.0036,38.0036,96277.0
2020-06-29 14:20:00,44.23,44.28,44.22,44.26,62697.0,38.0036,38.0465,37.995,38.0294,62697.0
2020-06-29 14:25:00,44.26,44.31,44.24,44.3,106748.0,38.0294,38.0723,38.0122,38.0637,106748.0
2020-06-29 14:30:00,44.3,44.31,44.2,44.21,142686.0,38.0637,38.0723,37.9778,37.9864,142686.0
2020-06-29 14:35:00,44.21,44.24,44.2,44.21,126520.0,37.9864,38.0122,37.9778,37.9864,126520.0
2020-06-29 14:40:00,44.21,44.22,44.18,44.21,283538.0,37.9864,37.995,37.9606,37.9864,283538.0
2020-06-29 14:45:00,44.21,44.21,44.14,44.15,216315.0,37.9864,37.9864,37.9262,37.9348,216315.0
2020-06-29 14:50:00,44.15,44.18,44.13,44.16,176254.0,37.9348,37.9606,37.9177,37.9434,176254.0
2020-06-29 14:55:00,44.17,44.17,44.14,44.16,153439.0,37.952,37.952,37.9262,37.9434,153439.0
2020-06-29 15:00:00,44.16,44.18,44.1,44.12,284252.0,37.9434,37.9606,37.8919,37.9091,284252.0
2020-06-29 15:05:00,44.12,44.16,44.12,44.14,72395.0,37.9091,37.9434,37.9091,37.9262,72395.0
2020-06-29 15:10:00,44.15,44.16,44.1,44.11,131887.0,37.9348,37.9434,37.8919,37.9005,131887.0
2020-06-29 15:15:00,44.11,44.15,44.1,44.13,180940.0,37.9005,37.9348,37.8919,37.9177,180940.0
2020-06-29 15:20:00,44.13,44.17,44.13,44.17,121071.0,37.9177,37.952,37.9177,37.952,121071.0
2020-06-29 15:25:00,44.17,44.17,44.15,44.16,231328.0,37.952,37.952,37.9348,37.9434,231328.0
2020-06-29 15:30:00,44.16,44.2,44.15,44.19,357736.0,37.9434,37.9778,37.9348,37.9692,357736.0
2020-06-29 15:35:00,44.2,44.2,44.11,44.16,233183.0,37.9778,37.9778,37.9005,37.9434,233183.0
2020-06-29 15:40:00,44.15,44.17,44.11,44.16,231480.0,37.9348,37.952,37.9005,37.9434,231480.0
2020-06-29 15:45:00,44.17,44.18,44.07,44.07,616969.0,37.952,37.9606,37.8661,37.8661,616969.0
2020-06-29 15:50:00,44.08,44.23,44.07,44.22,559717.0,37.8747,38.0036,37.8661,37.995,559717.0
2020-06-29 15:55:00,44.22,44.4,44.17,44.36,1407252.0,37.995,38.1496,37.952,38.1153,1407252.0
2020-06-30 09:30:00,44.24,44.36,44.15,44.19,581122.0,38.0122,38.1153,37.9348,37.9692,581122.0
2020-06-30 09:35:00,44.19,44.29,44.15,44.18,732063.0,37.9692,38.0551,37.9348,37.9606,732063.0
2020-06-30 09:40:00,44.19,44.3,44.11,44.27,238421.0,37.9692,38.0637,37.9005,38.0379,238421.0
2020-06-30 09:45:00,44.27,44.36,44.24,44.29,167499.0,38.0379,38.1153,38.0122,38.0551,167499.0
2020-06-30 09:50:00,44.29,44.3,44.23,44.28,77168.0,38.0551,38.0637,38.0036,38.0465,77168.0
2020-06-30 09:55:00,44.29,44.31,44.27,44.29,75670.0,38.0551,38.0723,38.0379,38.0551,75670.0
2020-06-30 10:00:00,44.29,44.35,44.29,44.33,118207.0,38.0551,38.1067,38.0551,38.0895,118207.0
2020-06-30 10:05:00,44.33,44.35,44.3,44.34,262538.0,38.0895,38.1067,38.0637,38.0981,262538.0
2020-06-30 10:10:00,44.34,44.34,44.29,44.32,115022.0,38.0981,38.0981,38.0551,38.0809,115022.0
2020-06-30 10:15:00,44.32,44.34,44.28,44.3,229652.0,38.0809,38.0981,38.0465,38.0637,229652.0
2020-06-30 10:20:00,44.3,44.44,44.26,44.44,563189.0,38.0637,38.184,38.0294,38.184,563189.0
2020-06-30 10:25:00,44.46,44.55,44.42,44.54,430601.0,38.2012,38.2785,38.1668,38.2699,430601.0
2020-06-30 10:30:00,44.54,44.56,44.44,44.46,281595.0,38.2699,38.2871,38.184,38.2012,281595.0
2020-06-30 10:35:00,44.46,44.47,44.39,44.4,111286.0,38.2012,38.2098,38.1411,38.1496,111286.0
2020-06-30 10:40:00,44.39,44.42,44.35,44.36,289350.0,38.1411,38.1668,38.1067,38.1153,289350.0
2020-06-30 10:45:00,44.37,44.4,44.36,44.39,129480.0,38.1239,38.1496,38.1153,38.1411,129480.0
2020-06-30 10:50:00,44.39,44.47,44.37,44.45,885847.0,38.1411,38.2098,38.1239,38.1926,885847.0
2020-06-30 10:55:00,44.45,44.47,44.44,44.45,231043.0,38.1926,38.2098,38.184,38.1926,231043.0
2020-06-30 11:00:00,44.46,44.47,44.4,44.46,419251.0,38.2012,38.2098,38.1496,38.2012,419251.0
2020-06-30 11:05:00,44.46,44.52,44.45,44.49,764968.0,38.2012,38.2527,38.1926,38.227,764968.0
2020-06-30 11:10:00,44.5,44.53,44.47,44.49,95038.0,38.2356,38.2613,38.2098,38.227,95038.0
2020-06-30 11:15:00,44.49,44.52,44.47,44.52,86802.0,38.227,38.2527,38.2098,38.2527,86802.0
2020-06-30 11:20:00,44.51,44.52,44.47,44.48,94908.0,38.2442,38.2527,38.2098,38.2184,94908.0
2020-06-30 11:25:00,44.48,44.55,44.48,44.51,205716.0,38.2184,38.2785,38.2184,38.2442,205716.0
2020-06-30 11:30:00,44.52,44.53,44.49,44.5,139460.0,38.2527,38.2613,38.227,38.2356,139460.0
2020-06-30 11:35:00,44.51,44.53,44.48,44.5,100646.0,38.2442,38.2613,38.2184,38.2356,100646.0
2020-06-30 11:40:00,44.5,44.54,44.46,44.54,94374.0,38.2356,38.2699,38.2012,38.2699,94374.0
2020-06-30 11:45:00,44.54,44.56,44.51,44.53,121667.0,38.2699,38.2871,38.2442,38.2613,121667.0
2020-06-30 11:50:00,44.53,44.53,44.48,44.49,99824.0,38.2613,38.2613,38.2184,38.227,99824.0
2020-06-30 11:55:00,44.49,44.5,44.43,44.45,53722.0,38.227,38.2356,38.1754,38.1926,53722.0
2020-06-30 12:00:00,44.45,44.45,44.38,44.4,375171.0,38.1926,38.1926,38.1325,38.1496,375171.0
2020-06-30 12:05:00,44.39,44.4,44.36,44.36,63467.0,38.1411,38.1496,38.1153,38.1153,63467.0
2020-06-30 12:10:00,44.37,44.41,44.36,44.38,70231.0,38.1239,38.1582,38.1153,38.1325,70231.0
2020-06-30 12:15:00,44.38,44.41,44.37,44.4,73427.0,38.1325,38.1582,38.1239,38.1496,73427.0
2020-06-30 12:20:00,44.4,44.44,44.38,44.44,95344.0,38.1496,38.184,38.1325,38.184,95344.0
2020-06-30 12:25:00,44.44,44.44,44.4,44.41,82772.0,38.184,38.184,38.1496,38.1582,82772.0
2020-06-30 12:30:00,44.4,44.42,44.36,44.38,117693.0,38.1496,38.1668,38.1153,38.1325,117693.0
2020-06-30 12:35:00,44.38,44.43,44.36,44.43,44709.0,38.1325,38.1754,38.1153,38.1754,44709.0
2020-06-30 12:40:00,44.43,44.43,44.36,44.41,210757.0,38.1754,38.1754,38.1153,38.1582,210757.0
2020-06-30 12:45:00,44.4,44.41,44.34,44.36,61468.0,38.1496,38.1582,38.0981,38.1153,61468.0
2020-06-30 12:50:00,44.37,44.37,44.33,44.34,90612.0,38.1239,38.1239,38.0895,38.0981,90612.0
2020-06-30 12:55:00,44.33,44.36,44.25,44.26,102515.0,38.0895,38.1153,38.0208,38.0294,102515.0
2020-06-30 13:00:00,44.26,44.28,44.23,44.25,106837.0,38.0294,38.0465,38.0036,38.0208,106837.0
2020-06-30 13:05:00,44.25,44.26,44.22,44.25,80808.0,38.0208,38.0294,37.995,38.0208,80808.0
2020-06-30 13:10:00,44.25,44.26,44.2,44.25,95739.0,38.0208,38.0294,37.9778,38.0208,95739.0
2020-06-30 13:15:00,44.25,44.26,44.21,44.21,77470.0,38.0208,38.0294,37.9864,37.9864,77470.0
2020-06-30 13:20:00,44.22,44.24,44.2,44.21,65538.0,37.995,38.0122,37.9778,37.9864,65538.0
2020-06-30 13:25:00,44.21,44.22,44.18,44.19,114025.0,37.9864,37.995,37.9606,37.9692,114025.0
2020-06-30 13:30:00,44.2,44.2,44.1,44.11,164993.0,37.9778,37.9778,37.8919,37.9005,164993.0
2020-06-30 13:35:00,44.11,44.13,44.09,44.1,90718.0,37.9005,37.9177,37.8833,37.8919,90718.0
2020-06-30 13:40:00,44.1,44.1,44.04,44.08,117946.0,37.8919,37.8919,37.8403,37.8747,117946.0
2020-06-30 13:45:00,44.09,44.12,44.08,44.1,80378.0,37.8833,37.9091,37.8747,37.8919,80378.0
2020-06-30 13:50:00,44.09,44.14,44.07,44.13,77103.0,37.8833,37.9262,37.8661,37.9177,77103.0
2020-06-30 13:55:00,44.13,44.17,44.12,44.13,98433.0,37.9177,37.952,37.9091,37.9177,98433.0
2020-06-30 14:00:00,44.13,44.14,44.06,44.11,104311.0,37.9177,37.9262,37.8575,37.9005,104311.0
2020-06-30 14:05:00,44.11,44.18,44.1,44.18,109169.0,37.9005,37.9606,37.8919,37.9606,109169.0
2020-06-30 14:10:00,44.18,44.18,44.13,44.15,95336.0,37.9606,37.9606,37.9177,37.9348,95336.0
2020-06-30 14:15:00,44.15,44.18,44.12,44.16,99390.0,37.9348,37.9606,37.9091,37.9434,99390.0
2020-06-30 14:20:00,44.16,44.22,44.12,44.22,142579.0,37.9434,37.995,37.9091,37.995,142579.0
2020-06-30 14:25:00,44.22,44.25,44.18,44.23,139871.0,37.995,38.0208,37.9606,38.0036,139871.0
2020-06-30 14:30:00,44.22,44.25,44.21,44.24,133398.0,37.995,38.0208,37.9864,38.0122,133398.0
2020-06-30 14:35:00,44.25,44.25,44.2,44.2,121020.0,38.0208,38.0208,37.9778,37.9778,121020.0
2020-06-30 14:40:00,44.2,44.24,44.19,44.23,130599.0,37.9778,38.0122,37.9692,38.0036,130599.0
2020-06-30 14:45:00,44.23,44.24,44.22,44.24,80640.0,38.0036,38.0122,37.995,38.0122,80640.0
2020-06-30 14:50:00,44.23,44.31,44.23,44.27,164001.0,38.0036,38.0723,38.0036,38.0379,164001.0
2020-06-30 14:55:00,44.27,44.29,44.26,44.28,74817.0,38.0379,38.0551,38.0294,38.0465,74817.0
2020-06-30 15:00:00,44.28,44.29,44.18,44.18,157352.0,38.0465,38.0551,37.9606,37.9606,157352.0
2020-06-30 15:05:00,44.19,44.22,44.17,44.2,74068.0,37.9692,37.995,37.952,37.9778,74068.0
2020-06-30 15:10:00,44.19,44.21,44.18,44.2,120337.0,37.9692,37.9864,37.9606,37.9778,120337.0
2020-06-30 15:15:00,44.2,44.24,44.17,44.22,173063.0,37.9778,38.0122,37.952,37.995,173063.0
2020-06-30 15:20:00,44.22,44.34,44.21,44.32,170454.0,37.995,38.0981,37.9864,38.0809,170454.0
2020-06-30 15:25:00,44.32,44.38,44.31,44.36,115473.0,38.0809,38.1325,38.0723,38.1153,115473.0
2020-06-30 15:30:00,44.36,44.5,44.33,44.5,253004.0,38.1153,38.2356,38.0895,38.2356,253004.0
2020-06-30 15:35:00,44.5,44.52,44.44,44.51,752413.0,38.2356,38.2527,38.184,38.2442,752413.0
2020-06-30 15:40:00,44.51,44.56,44.49,44.54,271409.0,38.2442,38.2871,38.227,38.2699,271409.0
2020-06-30 15:45:00,44.54,44.61,44.51,44.58,447779.0,38.2699,38.3301,38.2442,38.3043,447779.0
2020-06-30 15:50:00,44.58,44.78,44.58,44.77,919063.0,38.3043,38.4761,38.3043,38.4676,919063.0
2020-06-30 15:55:00,44.77,44.83,44.63,44.64,1436774.0,38.4676,38.5191,38.3473,38.3559,1436774.0
2020-07-01 09:30:00,44.93,45.06,44.71,44.95,1255262.0,38.605,38.7167,38.416,38.6222,1255262.0
2020-07-01 09:35:00,44.95,45.16,44.85,45.05,274418.0,38.6222,38.8027,38.5363,38.7081,274418.0
2020-07-01 09:40:00,45.06,45.28,45.06,45.22,218635.0,38.7167,38.9058,38.7167,38.8542,218635.0
2020-07-01 09:45:00,45.22,45.41,45.21,45.39,227429.0,38.8542,39.0175,38.8456,39.0003,227429.0
2020-07-01 09:50:00,45.38,45.47,45.32,45.38,239943.0,38.9917,39.069,38.9401,38.9917,239943.0
2020-07-01 09:55:00,45.39,45.41,45.32,45.34,187929.0,39.0003,39.0175,38.9401,38.9573,187929.0
2020-07-01 10:00:00,45.35,45.45,45.3,45.32,254882.0,38.9659,39.0518,38.9229,38.9401,254882.0
2020-07-01 10:05:00,45.31,45.36,45.22,45.23,186581.0,38.9315,38.9745,38.8542,38.8628,186581.0
2020-07-01 10:10:00,45.22,45.34,45.21,45.33,229103.0,38.8542,38.9573,38.8456,38.9487,229103.0
2020-07-01 10:15:00,45.34,45.41,45.33,45.35,171938.0,38.9573,39.0175,38.9487,38.9659,171938.0
2020-07-01 10:20:00,45.36,45.39,45.34,45.36,158670.0,38.9745,39.0003,38.9573,38.9745,158670.0
2020-07-01 10:25:00,45.36,45.41,45.34,45.4,245630.0,38.9745,39.0175,38.9573,39.0089,245630.0
2020-07-01 10:30:00,45.4,45.53,45.4,45.49,236297.0,39.0089,39.1206,39.0089,39.0862,236297.0
2020-07-01 10:35:00,45.48,45.48,45.38,45.43,111777.0,39.0776,39.0776,38.9917,39.0346,111777.0
2020-07-01 10:40:00,45.43,45.48,45.37,45.37,133494.0,39.0346,39.0776,38.9831,38.9831,133494.0
2020-07-01 10:45:00,45.37,45.38,45.29,45.29,141760.0,38.9831,38.9917,38.9144,38.9144,141760.0
2020-07-01 10:50:00,45.3,45.4,45.28,45.32,100448.0,38.9229,39.0089,38.9058,38.9401,100448.0
2020-07-01 10:55:00,45.32,45.39,45.3,45.38,81440.0,38.9401,39.0003,38.9229,38.9917,81440.0
2020-07-01 11:00:00,45.39,45.41,45.35,45.37,107202.0,39.0003,39.0175,38.9659,38.9831,107202.0
2020-07-01 11:05:00,45.37,45.4,45.33,45.34,121460.0,38.9831,39.0089,38.9487,38.9573,121460.0
2020-07-01 11:10:00,45.33,45.34,45.19,45.28,99262.0,38.9487,38.9573,38.8284,38.9058,99262.0
2020-07-01 11:15:00,45.28,45.29,45.1,45.13,159936.0,38.9058,38.9144,38.7511,38.7769,159936.0
2020-07-01 11:20:00,45.12,45.12,45.04,45.05,121724.0,38.7683,38.7683,38.6995,38.7081,121724.0
2020-07-01 11:25:00,45.06,45.08,44.94,44.96,263745.0,38.7167,38.7339,38.6136,38.6308,263745.0
2020-07-01 11:30:00,44.97,45.03,44.92,45.03,97909.0,38.6394,38.691,38.5964,38.691,97909.0
2020-07-01 11:35:00,45.03,45.05,45.0,45.05,68308.0,38.691,38.7081,38.6652,38.7081,68308.0
2020-07-01 11:40:00,45.05,45.12,45.04,45.09,69547.0,38.7081,38.7683,38.6995,38.7425,69547.0
2020-07-01 11:45:00,45.09,45.17,45.08,45.16,94113.0,38.7425,38.8112,38.7339,38.8027,94113.0
2020-07-01 11:50:00,45.17,45.19,45.13,45.18,80584.0,38.8112,38.8284,38.7769,38.8198,80584.0
2020-07-01 11:55:00,45.18,45.21,45.14,45.14,108944.0,38.8198,38.8456,38.7855,38.7855,108944.0
2020-07-01 12:00:00,45.15,45.18,45.12,45.14,78042.0,38.7941,38.8198,38.7683,38.7855,78042.0
2020-07-01 12:05:00,45.13,45.21,45.13,45.21,94847.0,38.7769,38.8456,38.7769,38.8456,94847.0
2020-07-01 12:10:00,45.21,45.23,45.2,45.2,92328.0,38.8456,38.8628,38.837,38.837,92328.0
2020-07-01 12:15:00,45.2,45.24,45.18,45.23,109243.0,38.837,38.8714,38.8198,38.8628,109243.0
2020-07-01 12:20:00,45.24,45.27,45.2,45.23,124796.0,38.8714,38.8972,38.837,38.8628,124796.0
2020-07-01 12:25:00,45.23,45.26,45.2,45.26,103618.0,38.8628,38.8886,38.837,38.8886,103618.0
2020-07-01 12:30:00,45.26,45.26,45.21,45.21,80823.0,38.8886,38.8886,38.8456,38.8456,80823.0
2020-07-01 12:35:00,45.21,45.28,45.19,45.26,91835.0,38.8456,38.9058,38.8284,38.8886,91835.0
2020-07-01 12:40:00,45.27,45.29,45.22,45.23,56778.0,38.8972,38.9144,38.8542,38.8628,56778.0
2020-07-01 12:45:00,45.24,45.32,45.14,45.28,190886.0,38.8714,38.9401,38.7855,38.9058,190886.0
2020-07-01 12:50:00,45.29,45.3,45.18,45.2,49827.0,38.9144,38.9229,38.8198,38.837,49827.0
2020-07-01 12:55:00,45.21,45.25,45.18,45.22,73161.0,38.8456,38.88,38.8198,38.8542,73161.0
2020-07-01 13:00:00,45.22,45.24,45.16,45.17,56301.0,38.8542,38.8714,38.8027,38.8112,56301.0
2020-07-01 13:05:00,45.17,45.19,45.14,45.15,48785.0,38.8112,38.8284,38.7855,38.7941,48785.0
2020-07-01 13:10:00,45.14,45.19,45.13,45.18,59481.0,38.7855,38.8284,38.7769,38.8198,59481.0
2020-07-01 13:15:00,45.18,45.19,45.12,45.14,63921.0,38.8198,38.8284,38.7683,38.7855,63921.0
2020-07-01 13:20:00,45.14,45.18,45.12,45.18,52889.0,38.7855,38.8198,38.7683,38.8198,52889.0
2020-07-01 13:25:00,45.18,45.19,45.11,45.12,58825.0,38.8198,38.8284,38.7597,38.7683,58825.0
2020-07-01 13:30:00,45.13,45.14,45.06,45.08,64325.0,38.7769,38.7855,38.7167,38.7339,64325.0
2020-07-01 13:35:00,45.07,45.11,45.06,45.1,54496.0,38.7253,38.7597,38.7167,38.7511,54496.0
2020-07-01 13:40:00,45.1,45.1,45.02,45.03,52785.0,38.7511,38.7511,38.6824,38.691,52785.0
2020-07-01 13:45:00,45.04,45.07,45.02,45.05,67674.0,38.6995,38.7253,38.6824,38.7081,67674.0
2020-07-01 13:50:00,45.06,45.1,45.04,45.09,70938.0,38.7167,38.7511,38.6995,38.7425,70938.0
2020-07-01 13:55:00,45.09,45.11,45.07,45.08,52759.0,38.7425,38.7597,38.7253,38.7339,52759.0
2020-07-01 14:00:00,45.09,45.22,45.07,45.19,85453.0,38.7425,38.8542,38.7253,38.8284,85453.0
2020-07-01 14:05:00,45.19,45.2,45.13,45.16,72066.0,38.8284,38.837,38.7769,38.8027,72066.0
2020-07-01 14:10:00,45.17,45.18,45.13,45.15,36192.0,38.8112,38.8198,38.7769,38.7941,36192.0
2020-07-01 14:15:00,45.15,45.18,45.13,45.18,48307.0,38.7941,38.8198,38.7769,38.8198,48307.0
2020-07-01 14:20:00,45.18,45.21,45.09,45.13,100029.0,38.8198,38.8456,38.7425,38.7769,100029.0
2020-07-01 14:25:00,45.13,45.16,45.09,45.13,92165.0,38.7769,38.8027,38.7425,38.7769,92165.0
2020-07-01 14:30:00,45.13,45.14,45.0,45.02,165242.0,38.7769,38.7855,38.6652,38.6824,165242.0
2020-07-01 14:35:00,45.02,45.03,44.98,44.98,75373.0,38.6824,38.691,38.648,38.648,75373.0
2020-07-01 14:40:00,44.98,45.02,44.95,44.97,70733.0,38.648,38.6824,38.6222,38.6394,70733.0
2020-07-01 14:45:00,44.97,45.0,44.95,44.96,57692.0,38.6394,38.6652,38.6222,38.6308,57692.0
2020-07-01 14:50:00,44.96,45.0,44.95,44.98,119096.0,38.6308,38.6652,38.6222,38.648,119096.0
2020-07-01 14:55:00,44.99,44.99,44.93,44.96,222700.0,38.6566,38.6566,38.605,38.6308,222700.0
2020-07-01 15:00:00,44.96,45.01,44.92,45.01,72993.0,38.6308,38.6738,38.5964,38.6738,72993.0
2020-07-01 15:05:00,45.01,45.02,44.98,44.98,69155.0,38.6738,38.6824,38.648,38.648,69155.0
2020-07-01 15:10:00,44.98,45.0,44.95,44.96,73361.0,38.648,38.6652,38.6222,38.6308,73361.0
2020-07-01 15:15:00,44.96,44.97,44.93,44.96,124235.0,38.6308,38.6394,38.605,38.6308,124235.0
2020-07-01 15:20:00,44.96,45.01,44.95,45.01,130339.0,38.6308,38.6738,38.6222,38.6738,130339.0
2020-07-01 15:25:00,45.01,45.02,44.97,44.98,159404.0,38.6738,38.6824,38.6394,38.648,159404.0
2020-07-01 15:30:00,44.97,45.01,44.92,44.93,144333.0,38.6394,38.6738,38.5964,38.605,144333.0
2020-07-01 15:35:00,44.93,44.96,44.88,44.96,201838.0,38.605,38.6308,38.5621,38.6308,201838.0
2020-07-01 15:40:00,44.96,44.98,44.92,44.92,127820.0,38.6308,38.648,38.5964,38.5964,127820.0
2020-07-01 15:45:00,44.92,44.96,44.9,44.93,189687.0,38.5964,38.6308,38.5793,38.605,189687.0
2020-07-01 15:50:00,44.93,44.94,44.82,44.83,303332.0,38.605,38.6136,38.5105,38.5191,303332.0
2020-07-01 15:55:00,44.83,44.85,44.75,44.81,736720.0,38.5191,38.5363,38.4504,38.5019,736720.0
2020-07-02 09:30:00,45.29,45.35,45.14,45.33,640454.0,38.9144,38.9659,38.7855,38.9487,640454.0
2020-07-02 09:35:00,45.35,45.43,45.21,45.31,188654.0,38.9659,39.0346,38.8456,38.9315,188654.0
2020-07-02 09:40:00,45.31,45.34,45.23,45.26,151564.0,38.9315,38.9573,38.8628,38.8886,151564.0
2020-07-02 09:45:00,45.26,45.34,45.22,45.3,211707.0,38.8886,38.9573,38.8542,38.9229,211707.0
2020-07-02 09:50:00,45.3,45.38,45.25,45.26,136849.0,38.9229,38.9917,38.88,38.8886,136849.0
2020-07-02 09:55:00,45.26,45.33,45.23,45.33,71374.0,38.8886,38.9487,38.8628,38.9487,71374.0
2020-07-02 10:00:00,45.33,45.39,45.29,45.39,127147.0,38.9487,39.0003,38.9144,39.0003,127147.0
2020-07-02 10:05:00,45.38,45.42,45.29,45.31,77311.0,38.9917,39.0261,38.9144,38.9315,77311.0
2020-07-02 10:10:00,45.31,45.33,45.21,45.22,105095.0,38.9315,38.9487,38.8456,38.8542,105095.0
2020-07-02 10:15:00,45.22,45.3,45.19,45.2,109257.0,38.8542,38.9229,38.8284,38.837,109257.0
2020-07-02 10:20:00,45.2,45.22,45.07,45.09,144343.0,38.837,38.8542,38.7253,38.7425,144343.0
2020-07-02 10:25:00,45.09,45.16,45.06,45.13,117090.0,38.7425,38.8027,38.7167,38.7769,117090.0
2020-07-02 10:30:00,45.12,45.18,45.08,45.12,118210.0,38.7683,38.8198,38.7339,38.7683,118210.0
2020-07-02 10:35:00,45.13,45.18,45.12,45.14,105661.0,38.7769,38.8198,38.7683,38.7855,105661.0
2020-07-02 10:40:00,45.14,45.15,45.1,45.12,137271.0,38.7855,38.7941,38.7511,38.7683,137271.0
2020-07-02 10:45:00,45.13,45.19,45.06,45.07,181013.0,38.7769,38.8284,38.7167,38.7253,181013.0
2020-07-02 10:50:00,45.06,45.09,44.97,45.01,144370.0,38.7167,38.7425,38.6394,38.6738,144370.0
2020-07-02 10:55:00,45.01,45.02,44.94,44.96,131810.0,38.6738,38.6824,38.6136,38.6308,131810.0
2020-07-02 11:00:00,44.96,45.0,44.91,44.94,162520.0,38.6308,38.6652,38.5878,38.6136,162520.0
2020-07-02 11:05:00,44.95,45.01,44.93,44.94,84347.0,38.6222,38.6738,38.605,38.6136,84347.0
2020-07-02 11:10:00,44.95,44.97,44.89,44.93,124658.0,38.6222,38.6394,38.5707,38.605,124658.0
2020-07-02 11:15:00,44.92,44.96,44.88,44.95,150954.0,38.5964,38.6308,38.5621,38.6222,150954.0
2020-07-02 11:20:00,44.95,44.97,44.92,44.96,250965.0,38.6222,38.6394,38.5964,38.6308,250965.0
2020-07-02 11:25:00,44.95,44.99,44.9,44.98,55925.0,38.6222,38.6566,38.5793,38.648,55925.0
2020-07-02 11:30:00,44.98,45.05,44.96,45.03,165479.0,38.648,38.7081,38.6308,38.691,165479.0
2020-07-02 11:35:00,45.03,45.04,44.99,45.0,85187.0,38.691,38.6995,38.6566,38.6652,85187.0
2020-07-02 11:40:00,44.99,45.08,44.99,45.06,165516.0,38.6566,38.7339,38.6566,38.7167,165516.0
2020-07-02 11:45:00,45.07,45.07,45.03,45.04,72076.0,38.7253,38.7253,38.691,38.6995,72076.0
2020-07-02 11:50:00,45.04,45.05,44.99,45.0,64683.0,38.6995,38.7081,38.6566,38.6652,64683.0
2020-07-02 11:55:00,45.01,45.03,44.98,44.98,68493.0,38.6738,38.691,38.648,38.648,68493.0
2020-07-02 12:00:00,44.99,45.0,44.92,44.94,68309.0,38.6566,38.6652,38.5964,38.6136,68309.0
2020-07-02 12:05:00,44.95,44.98,44.94,44.97,45780.0,38.6222,38.648,38.6136,38.6394,45780.0
2020-07-02 12:10:00,44.97,45.02,44.96,44.99,120004.0,38.6394,38.6824,38.6308,38.6566,120004.0
2020-07-02 12:15:00,44.99,45.04,44.95,44.99,126080.0,38.6566,38.6995,38.6222,38.6566,126080.0
2020-07-02 12:20:00,44.99,45.0,44.95,44.98,81979.0,38.6566,38.6652,38.6222,38.648,81979.0
2020-07-02 12:25:00,44.98,45.0,44.95,44.98,76883.0,38.648,38.6652,38.6222,38.648,76883.0
2020-07-02 12:30:00,44.99,44.99,44.92,44.97,73854.0,38.6566,38.6566,38.5964,38.6394,73854.0
2020-07-02 12:35:00,44.97,44.97,44.9,44.93,48086.0,38.6394,38.6394,38.5793,38.605,48086.0
2020-07-02 12:40:00,44.94,44.95,44.9,44.93,65371.0,38.6136,38.6222,38.5793,38.605,65371.0
2020-07-02 12:45:00,44.94,44.96,44.93,44.93,43736.0,38.6136,38.6308,38.605,38.605,43736.0
2020-07-02 12:50:00,44.94,44.97,44.93,44.96,53954.0,38.6136,38.6394,38.605,38.6308,53954.0
2020-07-02 12:55:00,44.96,45.01,44.95,45.0,207497.0,38.6308,38.6738,38.6222,38.6652,207497.0
2020-07-02 13:00:00,45.0,45.0,44.96,44.97,62506.0,38.6652,38.6652,38.6308,38.6394,62506.0
2020-07-02 13:05:00,44.98,44.99,44.96,44.98,80677.0,38.648,38.6566,38.6308,38.648,80677.0
2020-07-02 13:10:00,44.98,44.99,44.95,44.99,85424.0,38.648,38.6566,38.6222,38.6566,85424.0
2020-07-02 13:15:00,44.99,44.99,44.93,44.94,136746.0,38.6566,38.6566,38.605,38.6136,136746.0
2020-07-02 13:20:00,44.94,44.94,44.91,44.91,155751.0,38.6136,38.6136,38.5878,38.5878,155751.0
2020-07-02 13:25:00,44.91,44.92,44.9,44.91,56877.0,38.5878,38.5964,38.5793,38.5878,56877.0
2020-07-02 13:30:00,44.92,44.93,44.89,44.92,92788.0,38.5964,38.605,38.5707,38.5964,92788.0
2020-07-02 13:35:00,44.93,44.93,44.89,44.91,93662.0,38.605,38.605,38.5707,38.5878,93662.0
2020-07-02 13:40:00,44.91,44.97,44.9,44.95,187905.0,38.5878,38.6394,38.5793,38.6222,187905.0
2020-07-02 13:45:00,44.96,45.06,44.95,45.05,77558.0,38.6308,38.7167,38.6222,38.7081,77558.0
2020-07-02 13:50:00,45.05,45.08,45.03,45.05,80968.0,38.7081,38.7339,38.691,38.7081,80968.0
2020-07-02 13:55:00,45.05,45.07,44.99,45.0,67428.0,38.7081,38.7253,38.6566,38.6652,67428.0
2020-07-02 14:00:00,45.0,45.02,44.96,45.0,104159.0,38.6652,38.6824,38.6308,38.6652,104159.0
2020-07-02 14:05:00,45.0,45.02,44.97,45.02,78156.0,38.6652,38.6824,38.6394,38.6824,78156.0
2020-07-02 14:10:00,45.01,45.03,45.0,45.01,44929.0,38.6738,38.691,38.6652,38.6738,44929.0
2020-07-02 14:15:00,45.01,45.02,44.99,45.02,64535.0,38.6738,38.6824,38.6566,38.6824,64535.0
2020-07-02 14:20:00,45.02,45.06,45.0,45.05,61584.0,38.6824,38.7167,38.6652,38.7081,61584.0
2020-07-02 14:25:00,45.06,45.08,45.04,45.06,63884.0,38.7167,38.7339,38.6995,38.7167,63884.0
2020-07-02 14:30:00,45.06,45.07,45.04,45.05,74764.0,38.7167,38.7253,38.6995,38.7081,74764.0
2020-07-02 14:35:00,45.05,45.07,45.04,45.06,76335.0,38.7081,38.7253,38.6995,38.7167,76335.0
2020-07-02 14:40:00,45.06,45.06,45.02,45.05,67618.0,38.7167,38.7167,38.6824,38.7081,67618.0
2020-07-02 14:45:00,45.05,45.06,45.02,45.06,98437.0,38.7081,38.7167,38.6824,38.7167,98437.0
2020-07-02 14:50:00,45.06,45.07,45.03,45.03,84127.0,38.7167,38.7253,38.691,38.691,84127.0
2020-07-02 14:55:00,45.04,45.04,45.0,45.01,100507.0,38.6995,38.6995,38.6652,38.6738,100507.0
2020-07-02 15:00:00,45.02,45.03,44.97,44.99,100515.0,38.6824,38.691,38.6394,38.6566,100515.0
2020-07-02 15:05:00,44.98,45.02,44.98,45.02,361904.0,38.648,38.6824,38.648,38.6824,361904.0
2020-07-02 15:10:00,45.01,45.03,44.99,45.02,123777.0,38.6738,38.691,38.6566,38.6824,123777.0
2020-07-02 15:15:00,45.02,45.04,45.0,45.02,84621.0,38.6824,38.6995,38.6652,38.6824,84621.0
2020-07-02 15:20:00,45.02,45.07,45.02,45.07,92687.0,38.6824,38.7253,38.6824,38.7253,92687.0
2020-07-02 15:25:00,45.07,45.08,45.03,45.04,124153.0,38.7253,38.7339,38.691,38.6995,124153.0
2020-07-02 15:30:00,45.04,45.04,44.98,45.0,234581.0,38.6995,38.6995,38.648,38.6652,234581.0
2020-07-02 15:35:00,45.01,45.02,44.99,45.01,119731.0,38.6738,38.6824,38.6566,38.6738,119731.0
2020-07-02 15:40:00,45.01,45.02,44.93,44.94,113243.0,38.6738,38.6824,38.605,38.6136,113243.0
2020-07-02 15:45:00,44.94,44.94,44.88,44.91,199655.0,38.6136,38.6136,38.5621,38.5878,199655.0
2020-07-02 15:50:00,44.91,44.94,44.83,44.84,268488.0,38.5878,38.6136,38.5191,38.5277,268488.0
2020-07-02 15:55:00,44.84,44.9,44.8,44.9,1323220.0,38.5277,38.5793,38.4933,38.5793,1323220.0
2020-07-06 09:30:00,45.14,45.27,45.0,45.07,934755.0,38.7855,38.8972,38.6652,38.7253,934755.0
2020-07-06 09:35:00,45.07,45.1,44.9,44.94,282331.0,38.7253,38.7511,38.5793,38.6136,282331.0
2020-07-06 09:40:00,44.95,45.02,44.89,45.02,400867.0,38.6222,38.6824,38.5707,38.6824,400867.0
2020-07-06 09:45:00,45.02,45.09,45.0,45.04,316388.0,38.6824,38.7425,38.6652,38.6995,316388.0
2020-07-06 09:50:00,45.05,45.16,45.04,45.09,169915.0,38.7081,38.8027,38.6995,38.7425,169915.0
2020-07-06 09:55:00,45.1,45.12,45.01,45.05,104419.0,38.7511,38.7683,38.6738,38.7081,104419.0
2020-07-06 10:00:00,45.06,45.19,45.02,45.03,180332.0,38.7167,38.8284,38.6824,38.691,180332.0
2020-07-06 10:05:00,45.03,45.03,44.81,44.82,248768.0,38.691,38.691,38.5019,38.5105,248768.0
2020-07-06 10:10:00,44.82,44.82,44.69,44.72,253546.0,38.5105,38.5105,38.3988,38.4246,253546.0
2020-07-06 10:15:00,44.72,44.81,44.71,44.79,125545.0,38.4246,38.5019,38.416,38.4847,125545.0
2020-07-06 10:20:00,44.79,44.81,44.76,44.76,121539.0,38.4847,38.5019,38.459,38.459,121539.0
2020-07-06 10:25:00,44.77,44.77,44.6,44.68,262698.0,38.4676,38.4676,38.3215,38.3902,262698.0
2020-07-06 10:30:00,44.67,44.75,44.64,44.71,233802.0,38.3816,38.4504,38.3559,38.416,233802.0
2020-07-06 10:35:00,44.71,44.76,44.7,44.73,90159.0,38.416,38.459,38.4074,38.4332,90159.0
2020-07-06 10:40:00,44.73,44.81,44.72,44.76,131398.0,38.4332,38.5019,38.4246,38.459,131398.0
2020-07-06 10:45:00,44.76,44.89,44.76,44.87,127810.0,38.459,38.5707,38.459,38.5535,127810.0
2020-07-06 10:50:00,44.88,44.88,44.82,44.84,112615.0,38.5621,38.5621,38.5105,38.5277,112615.0
2020-07-06 10:55:00,44.84,44.89,44.83,44.87,80019.0,38.5277,38.5707,38.5191,38.5535,80019.0
2020-07-06 11:00:00,44.87,44.89,44.82,44.82,145542.0,38.5535,38.5707,38.5105,38.5105,145542.0
2020-07-06 11:05:00,44.83,44.86,44.81,44.83,80651.0,38.5191,38.5449,38.5019,38.5191,80651.0
2020-07-06 11:10:00,44.82,44.88,44.81,44.86,93238.0,38.5105,38.5621,38.5019,38.5449,93238.0
2020-07-06 11:15:00,44.87,44.92,44.85,44.9,114586.0,38.5535,38.5964,38.5363,38.5793,114586.0
2020-07-06 11:20:00,44.9,44.91,44.83,44.85,105428.0,38.5793,38.5878,38.5191,38.5363,105428.0
2020-07-06 11:25:00,44.86,44.93,44.84,44.91,78228.0,38.5449,38.605,38.5277,38.5878,78228.0
2020-07-06 11:30:00,44.91,44.92,44.86,44.9,81814.0,38.5878,38.5964,38.5449,38.5793,81814.0
2020-07-06 11:35:00,44.9,44.93,44.89,44.9,68720.0,38.5793,38.605,38.5707,38.5793,68720.0
2020-07-06 11:40:00,44.9,44.93,44.89,44.91,94468.0,38.5793,38.605,38.5707,38.5878,94468.0
2020-07-06 11:45:00,44.9,44.97,44.9,44.95,164595.0,38.5793,38.6394,38.5793,38.6222,164595.0
2020-07-06 11:50:00,44.96,44.98,44.91,44.93,146568.0,38.6308,38.648,38.5878,38.605,146568.0
2020-07-06 11:55:00,44.93,44.93,44.89,44.92,66958.0,38.605,38.605,38.5707,38.5964,66958.0
2020-07-06 12:00:00,44.93,44.97,44.92,44.94,110041.0,38.605,38.6394,38.5964,38.6136,110041.0
2020-07-06 12:05:00,44.94,44.96,44.91,44.96,82571.0,38.6136,38.6308,38.5878,38.6308,82571.0
2020-07-06 12:10:00,44.95,44.98,44.94,44.96,97221.0,38.6222,38.648,38.6136,38.6308,97221.0
2020-07-06 12:15:00,44.97,44.98,44.95,44.97,88677.0,38.6394,38.648,38.6222,38.6394,88677.0
2020-07-06 12:20:00,44.96,44.98,44.94,44.98,87949.0,38.6308,38.648,38.6136,38.648,87949.0
2020-07-06 12:25:00,44.98,44.98,44.93,44.95,59118.0,38.648,38.648,38.605,38.6222,59118.0
2020-07-06 12:30:00,44.95,44.98,44.94,44.96,61086.0,38.6222,38.648,38.6136,38.6308,61086.0
2020-07-06 12:35:00,44.97,44.98,44.91,44.91,68027.0,38.6394,38.648,38.5878,38.5878,68027.0
2020-07-06 12:40:00,44.91,44.92,44.87,44.87,130690.0,38.5878,38.5964,38.5535,38.5535,130690.0
2020-07-06 12:45:00,44.88,44.91,44.87,44.91,39001.0,38.5621,38.5878,38.5535,38.5878,39001.0
2020-07-06 12:50:00,44.91,44.95,44.9,44.94,55018.0,38.5878,38.6222,38.5793,38.6136,55018.0
2020-07-06 12:55:00,44.95,44.97,44.93,44.93,88480.0,38.6222,38.6394,38.605,38.605,88480.0
2020-07-06 13:00:00,44.94,44.94,44.87,44.87,70293.0,38.6136,38.6136,38.5535,38.5535,70293.0
2020-07-06 13:05:00,44.87,44.88,44.83,44.87,79889.0,38.5535,38.5621,38.5191,38.5535,79889.0
2020-07-06 13:10:00,44.87,45.07,44.86,45.06,221244.0,38.5535,38.7253,38.5449,38.7167,221244.0
2020-07-06 13:15:00,45.06,45.1,45.04,45.05,113692.0,38.7167,38.7511,38.6995,38.7081,113692.0
2020-07-06 13:20:00,45.04,45.08,45.02,45.03,86080.0,38.6995,38.7339,38.6824,38.691,86080.0
2020-07-06 13:25:00,45.03,45.06,45.01,45.04,85922.0,38.691,38.7167,38.6738,38.6995,85922.0
2020-07-06 13:30:00,45.04,45.06,45.01,45.04,102274.0,38.6995,38.7167,38.6738,38.6995,102274.0
2020-07-06 13:35:00,45.04,45.08,45.01,45.04,111697.0,38.6995,38.7339,38.6738,38.6995,111697.0
2020-07-06 13:40:00,45.04,45.07,45.02,45.05,120601.0,38.6995,38.7253,38.6824,38.7081,120601.0
2020-07-06 13:45:00,45.06,45.06,45.01,45.05,147338.0,38.7167,38.7167,38.6738,38.7081,147338.0
2020-07-06 13:50:00,45.04,45.08,45.02,45.06,187641.0,38.6995,38.7339,38.6824,38.7167,187641.0
2020-07-06 13:55:00,45.07,45.07,45.01,45.03,95093.0,38.7253,38.7253,38.6738,38.691,95093.0
2020-07-06 14:00:00,45.02,45.04,44.97,45.03,148115.0,38.6824,38.6995,38.6394,38.691,148115.0
2020-07-06 14:05:00,45.02,45.1,45.01,45.08,65086.0,38.6824,38.7511,38.6738,38.7339,65086.0
2020-07-06 14:10:00,45.09,45.1,45.04,45.04,90458.0,38.7425,38.7511,38.6995,38.6995,90458.0
2020-07-06 14:15:00,45.05,45.05,44.99,44.99,69117.0,38.7081,38.7081,38.6566,38.6566,69117.0
2020-07-06 14:20:00,45.0,45.01,44.97,44.99,58068.0,38.6652,38.6738,38.6394,38.6566,58068.0
2020-07-06 14:25:00,45.0,45.04,44.99,45.03,88257.0,38.6652,38.6995,38.6566,38.691,88257.0
2020-07-06 14:30:00,45.03,45.1,45.02,45.09,90605.0,38.691,38.7511,38.6824,38.7425,90605.0
2020-07-06 14:35:00,45.09,45.1,45.04,45.06,161806.0,38.7425,38.7511,38.6995,38.7167,161806.0
2020-07-06 14:40:00,45.07,45.09,44.99,45.02,108027.0,38.7253,38.7425,38.6566,38.6824,108027.0
2020-07-06 14:45:00,45.02,45.05,45.0,45.01,63855.0,38.6824,38.7081,38.6652,38.6738,63855.0
2020-07-06 14:50:00,45.01,45.02,44.98,45.02,45249.0,38.6738,38.6824,38.648,38.6824,45249.0
2020-07-06 14:55:00,45.02,45.03,44.98,44.98,78768.0,38.6824,38.691,38.648,38.648,78768.0
2020-07-06 15:00:00,44.99,45.03,44.97,44.99,66042.0,38.6566,38.691,38.6394,38.6566,66042.0
2020-07-06 15:05:00,44.99,45.03,44.98,45.0,106697.0,38.6566,38.691,38.648,38.6652,106697.0
2020-07-06 15:10:00,45.0,45.02,44.94,44.98,110240.0,38.6652,38.6824,38.6136,38.648,110240.0
2020-07-06 15:15:00,44.98,44.99,44.95,44.98,182104.0,38.648,38.6566,38.6222,38.648,182104.0
2020-07-06 15:20:00,44.98,45.0,44.95,44.98,125073.0,38.648,38.6652,38.6222,38.648,125073.0
2020-07-06 15:25:00,44.97,45.01,44.95,45.01,75710.0,38.6394,38.6738,38.6222,38.6738,75710.0
2020-07-06 15:30:00,45.01,45.02,44.93,44.99,94275.0,38.6738,38.6824,38.605,38.6566,94275.0
2020-07-06 15:35:00,44.98,45.03,44.97,45.01,147726.0,38.648,38.691,38.6394,38.6738,147726.0
2020-07-06 15:40:00,45.02,45.05,44.99,45.05,219684.0,38.6824,38.7081,38.6566,38.7081,219684.0
2020-07-06 15:45:00,45.04,45.09,45.03,45.08,250448.0,38.6995,38.7425,38.691,38.7339,250448.0
2020-07-06 15:50:00,45.09,45.19,45.04,45.19,405075.0,38.7425,38.8284,38.6995,38.8284,405075.0
2020-07-06 15:55:00,45.18,45.25,45.16,45.23,800603.0,38.8198,38.88,38.8027,38.8628,800603.0
2020-07-07 09:30:00,45.0,45.02,44.87,44.91,395803.0,38.6652,38.6824,38.5535,38.5878,395803.0
2020-07-07 09:35:00,44.9,45.03,44.89,45.02,194681.0,38.5793,38.691,38.5707,38.6824,194681.0
2020-07-07 09:40:00,45.02,45.05,44.89,44.96,142603.0,38.6824,38.7081,38.5707,38.6308,142603.0
2020-07-07 09:45:00,44.96,45.0,44.93,44.93,211808.0,38.6308,38.6652,38.605,38.605,211808.0
2020-07-07 09:50:00,44.94,44.99,44.92,44.99,115999.0,38.6136,38.6566,38.5964,38.6566,115999.0
2020-07-07 09:55:00,44.99,45.02,44.91,44.98,135681.0,38.6566,38.6824,38.5878,38.648,135681.0
2020-07-07 10:00:00,44.98,45.07,44.95,45.06,137050.0,38.648,38.7253,38.6222,38.7167,137050.0
2020-07-07 10:05:00,45.07,45.1,45.01,45.02,118961.0,38.7253,38.7511,38.6738,38.6824,118961.0
2020-07-07 10:10:00,45.02,45.1,45.02,45.06,88618.0,38.6824,38.7511,38.6824,38.7167,88618.0
2020-07-07 10:15:00,45.06,45.1,45.01,45.03,109460.0,38.7167,38.7511,38.6738,38.691,109460.0
2020-07-07 10:20:00,45.02,45.02,44.95,44.99,112289.0,38.6824,38.6824,38.6222,38.6566,112289.0
2020-07-07 10:25:00,44.99,45.0,44.95,44.98,108748.0,38.6566,38.6652,38.6222,38.648,108748.0
2020-07-07 10:30:00,44.98,44.99,44.89,44.89,174554.0,38.648,38.6566,38.5707,38.5707,174554.0
2020-07-07 10:35:00,44.9,44.92,44.88,44.89,166143.0,38.5793,38.5964,38.5621,38.5707,166143.0
2020-07-07 10:40:00,44.89,44.89,44.82,44.83,146063.0,38.5707,38.5707,38.5105,38.5191,146063.0
2020-07-07 10:45:00,44.82,44.91,44.8,44.91,114030.0,38.5105,38.5878,38.4933,38.5878,114030.0
2020-07-07 10:50:00,44.91,45.02,44.91,45.01,101073.0,38.5878,38.6824,38.5878,38.6738,101073.0
2020-07-07 10:55:00,45.01,45.05,45.0,45.04,88607.0,38.6738,38.7081,38.6652,38.6995,88607.0
2020-07-07 11:00:00,45.04,45.08,45.02,45.06,134777.0,38.6995,38.7339,38.6824,38.7167,134777.0
2020-07-07 11:05:00,45.07,45.09,45.02,45.07,96729.0,38.7253,38.7425,38.6824,38.7253,96729.0
2020-07-07 11:10:00,45.06,45.12,45.05,45.07,133773.0,38.7167,38.7683,38.7081,38.7253,133773.0
2020-07-07 11:15:00,45.07,45.14,45.05,45.12,65500.0,38.7253,38.7855,38.7081,38.7683,65500.0
2020-07-07 11:20:00,45.11,45.15,45.1,45.14,77125.0,38.7597,38.7941,38.7511,38.7855,77125.0
2020-07-07 11:25:00,45.15,45.19,45.12,45.19,68036.0,38.7941,38.8284,38.7683,38.8284,68036.0
2020-07-07 11:30:00,45.19,45.19,45.1,45.11,52408.0,38.8284,38.8284,38.7511,38.7597,52408.0
2020-07-07 11:35:00,45.11,45.14,45.1,45.12,43901.0,38.7597,38.7855,38.7511,38.7683,43901.0
2020-07-07 11:40:00,45.13,45.15,45.11,45.12,46023.0,38.7769,38.7941,38.7597,38.7683,46023.0
2020-07-07 11:45:00,45.12,45.17,45.11,45.17,46996.0,38.7683,38.8112,38.7597,38.8112,46996.0
2020-07-07 11:50:00,45.16,45.2,45.15,45.16,67034.0,38.8027,38.837,38.7941,38.8027,67034.0
2020-07-07 11:55:00,45.16,45.17,45.12,45.14,64537.0,38.8027,38.8112,38.7683,38.7855,64537.0
2020-07-07 12:00:00,45.14,45.18,45.14,45.15,64446.0,38.7855,38.8198,38.7855,38.7941,64446.0
2020-07-07 12:05:00,45.15,45.17,45.13,45.14,30759.0,38.7941,38.8112,38.7769,38.7855,30759.0
2020-07-07 12:10:00,45.14,45.14,45.11,45.12,44871.0,38.7855,38.7855,38.7597,38.7683,44871.0
2020-07-07 12:15:00,45.11,45.17,45.11,45.16,45894.0,38.7597,38.8112,38.7597,38.8027,45894.0
2020-07-07 12:20:00,45.17,45.18,45.14,45.15,38722.0,38.8112,38.8198,38.7855,38.7941,38722.0
2020-07-07 12:25:00,45.15,45.2,45.14,45.17,45889.0,38.7941,38.837,38.7855,38.8112,45889.0
2020-07-07 12:30:00,45.16,45.18,45.12,45.14,58600.0,38.8027,38.8198,38.7683,38.7855,58600.0
2020-07-07 12:35:00,45.14,45.17,45.12,45.13,59355.0,38.7855,38.8112,38.7683,38.7769,59355.0
2020-07-07 12:40:00,45.12,45.16,45.12,45.14,27323.0,38.7683,38.8027,38.7683,38.7855,27323.0
2020-07-07 12:45:00,45.14,45.15,45.11,45.12,38915.0,38.7855,38.7941,38.7597,38.7683,38915.0
2020-07-07 12:50:00,45.11,45.13,45.1,45.11,49320.0,38.7597,38.7769,38.7511,38.7597,49320.0
2020-07-07 12:55:00,45.11,45.18,45.11,45.16,60087.0,38.7597,38.8198,38.7597,38.8027,60087.0
2020-07-07 13:00:00,45.16,45.2,45.16,45.18,43226.0,38.8027,38.837,38.8027,38.8198,43226.0
2020-07-07 13:05:00,45.18,45.19,45.14,45.19,41988.0,38.8198,38.8284,38.7855,38.8284,41988.0
2020-07-07 13:10:00,45.19,45.23,45.19,45.22,99482.0,38.8284,38.8628,38.8284,38.8542,99482.0
2020-07-07 13:15:00,45.23,45.29,45.21,45.28,59427.0,38.8628,38.9144,38.8456,38.9058,59427.0
2020-07-07 13:20:00,45.28,45.32,45.26,45.31,53092.0,38.9058,38.9401,38.8886,38.9315,53092.0
2020-07-07 13:25:00,45.32,45.35,45.27,45.32,60700.0,38.9401,38.9659,38.8972,38.9401,60700.0
2020-07-07 13:30:00,45.32,45.33,45.27,45.32,46417.0,38.9401,38.9487,38.8972,38.9401,46417.0
2020-07-07 13:35:00,45.32,45.36,45.32,45.33,38946.0,38.9401,38.9745,38.9401,38.9487,38946.0
2020-07-07 13:40:00,45.33,45.35,45.31,45.34,45709.0,38.9487,38.9659,38.9315,38.9573,45709.0
2020-07-07 13:45:00,45.34,45.35,45.32,45.34,31897.0,38.9573,38.9659,38.9401,38.9573,31897.0
2020-07-07 13:50:00,45.34,45.39,45.34,45.37,53498.0,38.9573,39.0003,38.9573,38.9831,53498.0
2020-07-07 13:55:00,45.38,45.41,45.37,45.39,79386.0,38.9917,39.0175,38.9831,39.0003,79386.0
2020-07-07 14:00:00,45.39,45.41,45.37,45.38,56341.0,39.0003,39.0175,38.9831,38.9917,56341.0
2020-07-07 14:05:00,45.38,45.4,45.37,45.39,56322.0,38.9917,39.0089,38.9831,39.0003,56322.0
2020-07-07 14:10:00,45.39,45.42,45.37,45.41,48307.0,39.0003,39.0261,38.9831,39.0175,48307.0
2020-07-07 14:15:00,45.42,45.48,45.4,45.44,355964.0,39.0261,39.0776,39.0089,39.0432,355964.0
2020-07-07 14:20:00,45.44,45.45,45.09,45.44,591863.0,39.0432,39.0518,38.7425,39.0432,591863.0
2020-07-07 14:25:00,45.45,45.5,45.43,45.48,100233.0,39.0518,39.0948,39.0346,39.0776,100233.0
2020-07-07 14:30:00,45.47,45.47,45.32,45.34,110793.0,39.069,39.069,38.9401,38.9573,110793.0
2020-07-07 14:35:00,45.35,45.36,45.27,45.32,57136.0,38.9659,38.9745,38.8972,38.9401,57136.0
2020-07-07 14:40:00,45.32,45.39,45.31,45.38,80349.0,38.9401,39.0003,38.9315,38.9917,80349.0
2020-07-07 14:45:00,45.37,45.41,45.36,45.39,75053.0,38.9831,39.0175,38.9745,39.0003,75053.0
2020-07-07 14:50:00,45.4,45.43,45.37,45.41,63620.0,39.0089,39.0346,38.9831,39.0175,63620.0
2020-07-07 14:55:00,45.41,45.48,45.4,45.48,68854.0,39.0175,39.0776,39.0089,39.0776,68854.0
2020-07-07 15:00:00,45.47,45.48,45.41,45.44,173053.0,39.069,39.0776,39.0175,39.0432,173053.0
2020-07-07 15:05:00,45.44,45.49,45.43,45.47,93587.0,39.0432,39.0862,39.0346,39.069,93587.0
2020-07-07 15:10:00,45.47,45.49,45.41,45.46,154678.0,39.069,39.0862,39.0175,39.0604,154678.0
2020-07-07 15:15:00,45.46,45.48,45.42,45.48,78355.0,39.0604,39.0776,39.0261,39.0776,78355.0
2020-07-07 15:20:00,45.48,45.49,45.44,45.48,60779.0,39.0776,39.0862,39.0432,39.0776,60779.0
2020-07-07 15:25:00,45.48,45.49,45.45,45.48,92813.0,39.0776,39.0862,39.0518,39.0776,92813.0
2020-07-07 15:30:00,45.48,45.5,45.43,45.44,172188.0,39.0776,39.0948,39.0346,39.0432,172188.0
2020-07-07 15:35:00,45.44,45.46,45.37,45.39,107849.0,39.0432,39.0604,38.9831,39.0003,107849.0
2020-07-07 15:40:00,45.39,45.39,45.32,45.34,180694.0,39.0003,39.0003,38.9401,38.9573,180694.0
2020-07-07 15:45:00,45.34,45.36,45.26,45.28,324697.0,38.9573,38.9745,38.8886,38.9058,324697.0
2020-07-07 15:50:00,45.27,45.27,45.18,45.22,340192.0,38.8972,38.8972,38.8198,38.8542,340192.0
2020-07-07 15:55:00,45.21,45.3,45.15,45.22,912180.0,38.8456,38.9229,38.7941,38.8542,912180.0
2020-07-08 09:30:00,45.14,45.18,44.79,44.97,593877.0,38.7855,38.8198,38.4847,38.6394,593877.0
2020-07-08 09:35:00,44.98,45.07,44.93,45.03,150561.0,38.648,38.7253,38.605,38.691,150561.0
2020-07-08 09:40:00,45.03,45.06,44.95,45.03,122690.0,38.691,38.7167,38.6222,38.691,122690.0
2020-07-08 09:45:00,45.03,45.04,44.89,44.98,135125.0,38.691,38.6995,38.5707,38.648,135125.0
2020-07-08 09:50:00,44.98,45.07,44.93,44.95,187104.0,38.648,38.7253,38.605,38.6222,187104.0
2020-07-08 09:55:00,44.95,44.98,44.86,44.93,189013.0,38.6222,38.648,38.5449,38.605,189013.0
2020-07-08 10:00:00,44.93,44.96,44.89,44.94,126609.0,38.605,38.6308,38.5707,38.6136,126609.0
2020-07-08 10:05:00,44.95,44.97,44.92,44.95,99809.0,38.6222,38.6394,38.5964,38.6222,99809.0
2020-07-08 10:10:00,44.95,45.0,44.91,44.91,173086.0,38.6222,38.6652,38.5878,38.5878,173086.0
2020-07-08 10:15:00,44.92,44.93,44.82,44.84,175853.0,38.5964,38.605,38.5105,38.5277,175853.0
2020-07-08 10:20:00,44.83,44.9,44.8,44.86,134756.0,38.5191,38.5793,38.4933,38.5449,134756.0
2020-07-08 10:25:00,44.87,44.88,44.79,44.79,107914.0,38.5535,38.5621,38.4847,38.4847,107914.0
2020-07-08 10:30:00,44.79,44.81,44.78,44.79,108793.0,38.4847,38.5019,38.4761,38.4847,108793.0
2020-07-08 10:35:00,44.8,44.83,44.76,44.81,132454.0,38.4933,38.5191,38.459,38.5019,132454.0
2020-07-08 10:40:00,44.82,44.84,44.78,44.8,111771.0,38.5105,38.5277,38.4761,38.4933,111771.0
2020-07-08 10:45:00,44.8,44.8,44.71,44.76,194774.0,38.4933,38.4933,38.416,38.459,194774.0
2020-07-08 10:50:00,44.76,44.77,44.72,44.75,102833.0,38.459,38.4676,38.4246,38.4504,102833.0
2020-07-08 10:55:00,44.75,44.76,44.72,44.74,75739.0,38.4504,38.459,38.4246,38.4418,75739.0
2020-07-08 11:00:00,44.75,44.76,44.66,44.72,228858.0,38.4504,38.459,38.373,38.4246,228858.0
2020-07-08 11:05:00,44.73,44.78,44.65,44.67,152812.0,38.4332,38.4761,38.3644,38.3816,152812.0
2020-07-08 11:10:00,44.66,44.68,44.58,44.59,181549.0,38.373,38.3902,38.3043,38.3129,181549.0
2020-07-08 11:15:00,44.59,44.62,44.51,44.53,154580.0,38.3129,38.3387,38.2442,38.2613,154580.0
2020-07-08 11:20:00,44.54,44.56,44.48,44.52,181017.0,38.2699,38.2871,38.2184,38.2527,181017.0
2020-07-08 11:25:00,44.52,44.59,44.47,44.56,164169.0,38.2527,38.3129,38.2098,38.2871,164169.0
2020-07-08 11:30:00,44.56,44.63,44.53,44.62,162754.0,38.2871,38.3473,38.2613,38.3387,162754.0
2020-07-08 11:35:00,44.63,44.67,44.61,44.65,104167.0,38.3473,38.3816,38.3301,38.3644,104167.0
2020-07-08 11:40:00,44.65,44.69,44.62,44.68,144004.0,38.3644,38.3988,38.3387,38.3902,144004.0
2020-07-08 11:45:00,44.68,44.73,44.65,44.66,84860.0,38.3902,38.4332,38.3644,38.373,84860.0
2020-07-08 11:50:00,44.66,44.72,44.65,44.69,85098.0,38.373,38.4246,38.3644,38.3988,85098.0
2020-07-08 11:55:00,44.69,44.7,44.63,44.67,113438.0,38.3988,38.4074,38.3473,38.3816,113438.0
2020-07-08 12:00:00,44.67,44.7,44.67,44.69,72427.0,38.3816,38.4074,38.3816,38.3988,72427.0
2020-07-08 12:05:00,44.7,44.73,44.69,44.73,65031.0,38.4074,38.4332,38.3988,38.4332,65031.0
2020-07-08 12:10:00,44.73,44.77,44.72,44.75,94770.0,38.4332,38.4676,38.4246,38.4504,94770.0
2020-07-08 12:15:00,44.75,44.79,44.71,44.77,72779.0,38.4504,38.4847,38.416,38.4676,72779.0
2020-07-08 12:20:00,44.78,44.8,44.75,44.78,70943.0,38.4761,38.4933,38.4504,38.4761,70943.0
2020-07-08 12:25:00,44.77,44.82,44.77,44.81,67918.0,38.4676,38.5105,38.4676,38.5019,67918.0
2020-07-08 12:30:00,44.81,44.84,44.79,44.8,104745.0,38.5019,38.5277,38.4847,38.4933,104745.0
2020-07-08 12:35:00,44.8,44.8,44.77,44.78,51344.0,38.4933,38.4933,38.4676,38.4761,51344.0
2020-07-08 12:40:00,44.78,44.79,44.75,44.78,59528.0,38.4761,38.4847,38.4504,38.4761,59528.0
2020-07-08 12:45:00,44.78,44.83,44.76,44.82,237707.0,38.4761,38.5191,38.459,38.5105,237707.0
2020-07-08 12:50:00,44.82,44.83,44.79,44.8,87386.0,38.5105,38.5191,38.4847,38.4933,87386.0
2020-07-08 12:55:00,44.8,44.85,44.8,44.84,52614.0,38.4933,38.5363,38.4933,38.5277,52614.0
2020-07-08 13:00:00,44.84,44.85,44.75,44.79,135273.0,38.5277,38.5363,38.4504,38.4847,135273.0
2020-07-08 13:05:00,44.79,44.83,44.76,44.83,99711.0,38.4847,38.5191,38.459,38.5191,99711.0
2020-07-08 13:10:00,44.83,44.83,44.79,44.8,88333.0,38.5191,38.5191,38.4847,38.4933,88333.0
2020-07-08 13:15:00,44.81,44.81,44.75,44.76,87585.0,38.5019,38.5019,38.4504,38.459,87585.0
2020-07-08 13:20:00,44.77,44.78,44.75,44.77,98717.0,38.4676,38.4761,38.4504,38.4676,98717.0
2020-07-08 13:25:00,44.77,44.8,44.74,44.8,93779.0,38.4676,38.4933,38.4418,38.4933,93779.0
2020-07-08 13:30:00,44.8,44.83,44.78,44.82,63775.0,38.4933,38.5191,38.4761,38.5105,63775.0
2020-07-08 13:35:00,44.81,44.87,44.81,44.87,50211.0,38.5019,38.5535,38.5019,38.5535,50211.0
2020-07-08 13:40:00,44.86,44.89,44.85,44.87,63287.0,38.5449,38.5707,38.5363,38.5535,63287.0
2020-07-08 13:45:00,44.87,44.89,44.85,44.88,59784.0,38.5535,38.5707,38.5363,38.5621,59784.0
2020-07-08 13:50:00,44.87,44.9,44.87,44.88,61359.0,38.5535,38.5793,38.5535,38.5621,61359.0
2020-07-08 13:55:00,44.88,44.91,44.85,44.87,71788.0,38.5621,38.5878,38.5363,38.5535,71788.0
2020-07-08 14:00:00,44.86,44.91,44.85,44.85,94221.0,38.5449,38.5878,38.5363,38.5363,94221.0
2020-07-08 14:05:00,44.86,44.91,44.84,44.89,81839.0,38.5449,38.5878,38.5277,38.5707,81839.0
2020-07-08 14:10:00,44.89,44.91,44.85,44.89,74625.0,38.5707,38.5878,38.5363,38.5707,74625.0
2020-07-08 14:15:00,44.89,44.9,44.86,44.88,50567.0,38.5707,38.5793,38.5449,38.5621,50567.0
2020-07-08 14:20:00,44.89,44.93,44.87,44.89,62130.0,38.5707,38.605,38.5535,38.5707,62130.0
2020-07-08 14:25:00,44.9,44.92,44.89,44.9,109379.0,38.5793,38.5964,38.5707,38.5793,109379.0
2020-07-08 14:30:00,44.89,44.9,44.84,44.86,103409.0,38.5707,38.5793,38.5277,38.5449,103409.0
2020-07-08 14:35:00,44.86,44.88,44.82,44.86,52331.0,38.5449,38.5621,38.5105,38.5449,52331.0
2020-07-08 14:40:00,44.86,44.87,44.79,44.82,114919.0,38.5449,38.5535,38.4847,38.5105,114919.0
2020-07-08 14:45:00,44.82,44.88,44.81,44.86,56015.0,38.5105,38.5621,38.5019,38.5449,56015.0
2020-07-08 14:50:00,44.87,44.89,44.75,44.77,78581.0,38.5535,38.5707,38.4504,38.4676,78581.0
2020-07-08 14:55:00,44.78,44.83,44.76,44.82,81023.0,38.4761,38.5191,38.459,38.5105,81023.0
2020-07-08 15:00:00,44.82,44.85,44.8,44.82,80248.0,38.5105,38.5363,38.4933,38.5105,80248.0
2020-07-08 15:05:00,44.82,44.86,44.81,44.84,92578.0,38.5105,38.5449,38.5019,38.5277,92578.0
2020-07-08 15:10:00,44.84,44.93,44.84,44.91,84882.0,38.5277,38.605,38.5277,38.5878,84882.0
2020-07-08 15:15:00,44.91,44.93,44.88,44.9,58544.0,38.5878,38.605,38.5621,38.5793,58544.0
2020-07-08 15:20:00,44.9,44.96,44.89,44.96,144883.0,38.5793,38.6308,38.5707,38.6308,144883.0
2020-07-08 15:25:00,44.96,44.99,44.94,44.96,81847.0,38.6308,38.6566,38.6136,38.6308,81847.0
2020-07-08 15:30:00,44.96,45.0,44.93,44.99,134546.0,38.6308,38.6652,38.605,38.6566,134546.0
2020-07-08 15:35:00,44.98,45.05,44.96,45.03,280121.0,38.648,38.7081,38.6308,38.691,280121.0
2020-07-08 15:40:00,45.02,45.05,45.01,45.03,148464.0,38.6824,38.7081,38.6738,38.691,148464.0
2020-07-08 15:45:00,45.03,45.05,44.97,45.01,207384.0,38.691,38.7081,38.6394,38.6738,207384.0
2020-07-08 15:50:00,45.01,45.06,44.96,45.05,234914.0,38.6738,38.7167,38.6308,38.7081,234914.0
2020-07-08 15:55:00,45.05,45.12,45.04,45.08,798646.0,38.7081,38.7683,38.6995,38.7339,798646.0
2020-07-09 09:30:00,45.05,45.05,44.83,44.84,775408.0,38.7081,38.7081,38.5191,38.5277,775408.0
2020-07-09 09:35:00,44.85,44.97,44.8,44.82,220774.0,38.5363,38.6394,38.4933,38.5105,220774.0
2020-07-09 09:40:00,44.83,44.83,44.74,44.76,126054.0,38.5191,38.5191,38.4418,38.459,126054.0
2020-07-09 09:45:00,44.75,44.76,44.67,44.74,106578.0,38.4504,38.459,38.3816,38.4418,106578.0
2020-07-09 09:50:00,44.73,44.76,44.61,44.68,122147.0,38.4332,38.459,38.3301,38.3902,122147.0
2020-07-09 09:55:00,44.68,44.74,44.67,44.7,119587.0,38.3902,38.4418,38.3816,38.4074,119587.0
2020-07-09 10:00:00,44.71,44.76,44.68,44.76,111594.0,38.416,38.459,38.3902,38.459,111594.0
2020-07-09 10:05:00,44.76,44.76,44.69,44.71,126551.0,38.459,38.459,38.3988,38.416,126551.0
2020-07-09 10:10:00,44.7,44.73,44.63,44.68,87648.0,38.4074,38.4332,38.3473,38.3902,87648.0
2020-07-09 10:15:00,44.67,44.67,44.57,44.59,113950.0,38.3816,38.3816,38.2957,38.3129,113950.0
2020-07-09 10:20:00,44.58,44.66,44.55,44.6,117091.0,38.3043,38.373,38.2785,38.3215,117091.0
2020-07-09 10:25:00,44.61,44.64,44.57,44.6,114207.0,38.3301,38.3559,38.2957,38.3215,114207.0
2020-07-09 10:30:00,44.59,44.66,44.56,44.56,108670.0,38.3129,38.373,38.2871,38.2871,108670.0
2020-07-09 10:35:00,44.56,44.56,44.42,44.45,182549.0,38.2871,38.2871,38.1668,38.1926,182549.0
2020-07-09 10:40:00,44.45,44.46,44.36,44.37,159828.0,38.1926,38.2012,38.1153,38.1239,159828.0
2020-07-09 10:45:00,44.37,44.4,44.31,44.32,184029.0,38.1239,38.1496,38.0723,38.0809,184029.0
2020-07-09 10:50:00,44.32,44.41,44.29,44.36,265805.0,38.0809,38.1582,38.0551,38.1153,265805.0
2020-07-09 10:55:00,44.37,44.37,44.17,44.18,192272.0,38.1239,38.1239,37.952,37.9606,192272.0
2020-07-09 11:00:00,44.19,44.19,44.01,44.03,345176.0,37.9692,37.9692,37.8145,37.8317,345176.0
2020-07-09 11:05:00,44.03,44.16,44.01,44.13,248464.0,37.8317,37.9434,37.8145,37.9177,248464.0
2020-07-09 11:10:00,44.13,44.15,44.05,44.06,157258.0,37.9177,37.9348,37.8489,37.8575,157258.0
2020-07-09 11:15:00,44.06,44.1,43.95,43.96,293715.0,37.8575,37.8919,37.763,37.7716,293715.0
2020-07-09 11:20:00,43.96,44.03,43.95,44.0,126391.0,37.7716,37.8317,37.763,37.806,126391.0
2020-07-09 11:25:00,43.99,44.03,43.92,44.03,137155.0,37.7974,37.8317,37.7372,37.8317,137155.0
2020-07-09 11:30:00,44.02,44.11,43.99,44.04,129943.0,37.8231,37.9005,37.7974,37.8403,129943.0
2020-07-09 11:35:00,44.04,44.07,44.02,44.04,188020.0,37.8403,37.8661,37.8231,37.8403,188020.0
2020-07-09 11:40:00,44.04,44.04,43.92,43.94,167702.0,37.8403,37.8403,37.7372,37.7544,167702.0
2020-07-09 11:45:00,43.94,44.09,43.93,44.07,104377.0,37.7544,37.8833,37.7458,37.8661,104377.0
2020-07-09 11:50:00,44.06,44.1,44.03,44.1,110313.0,37.8575,37.8919,37.8317,37.8919,110313.0
2020-07-09 11:55:00,44.1,44.1,44.03,44.05,83103.0,37.8919,37.8919,37.8317,37.8489,83103.0
2020-07-09 12:00:00,44.05,44.18,44.03,44.16,137529.0,37.8489,37.9606,37.8317,37.9434,137529.0
2020-07-09 12:05:00,44.16,44.2,44.12,44.13,117478.0,37.9434,37.9778,37.9091,37.9177,117478.0
2020-07-09 12:10:00,44.13,44.13,44.01,44.01,191424.0,37.9177,37.9177,37.8145,37.8145,191424.0
2020-07-09 12:15:00,44.02,44.06,43.98,43.99,236382.0,37.8231,37.8575,37.7888,37.7974,236382.0
2020-07-09 12:20:00,43.99,44.03,43.96,44.02,144029.0,37.7974,37.8317,37.7716,37.8231,144029.0
2020-07-09 12:25:00,44.02,44.04,43.98,44.0,75172.0,37.8231,37.8403,37.7888,37.806,75172.0
2020-07-09 12:30:00,43.99,44.02,43.98,44.02,63085.0,37.7974,37.8231,37.7888,37.8231,63085.0
2020-07-09 12:35:00,44.01,44.03,43.98,44.0,101857.0,37.8145,37.8317,37.7888,37.806,101857.0
2020-07-09 12:40:00,44.0,44.04,44.0,44.0,61885.0,37.806,37.8403,37.806,37.806,61885.0
2020-07-09 12:45:00,44.0,44.05,44.0,44.02,75629.0,37.806,37.8489,37.806,37.8231,75629.0
2020-07-09 12:50:00,44.02,44.05,43.98,44.0,84988.0,37.8231,37.8489,37.7888,37.806,84988.0
2020-07-09 12:55:00,44.0,44.02,43.98,44.01,107458.0,37.806,37.8231,37.7888,37.8145,107458.0
2020-07-09 13:00:00,44.01,44.11,43.99,44.05,156857.0,37.8145,37.9005,37.7974,37.8489,156857.0
2020-07-09 13:05:00,44.05,44.06,44.01,44.05,58406.0,37.8489,37.8575,37.8145,37.8489,58406.0
2020-07-09 13:10:00,44.06,44.1,44.05,44.06,68302.0,37.8575,37.8919,37.8489,37.8575,68302.0
2020-07-09 13:15:00,44.06,44.11,44.03,44.04,73939.0,37.8575,37.9005,37.8317,37.8403,73939.0
2020-07-09 13:20:00,44.04,44.04,44.0,44.02,62800.0,37.8403,37.8403,37.806,37.8231,62800.0
2020-07-09 13:25:00,44.02,44.03,43.99,44.0,216369.0,37.8231,37.8317,37.7974,37.806,216369.0
2020-07-09 13:30:00,44.0,44.02,43.99,44.01,96027.0,37.806,37.8231,37.7974,37.8145,96027.0
2020-07-09 13:35:00,44.01,44.02,44.0,44.0,78586.0,37.8145,37.8231,37.806,37.806,78586.0
2020-07-09 13:40:00,44.0,44.05,43.98,44.0,171290.0,37.806,37.8489,37.7888,37.806,171290.0
2020-07-09 13:45:00,44.0,44.01,43.97,44.0,90694.0,37.806,37.8145,37.7802,37.806,90694.0
2020-07-09 13:50:00,44.0,44.03,43.98,44.01,158566.0,37.806,37.8317,37.7888,37.8145,158566.0
2020-07-09 13:55:00,44.01,44.01,43.99,44.01,75697.0,37.8145,37.8145,37.7974,37.8145,75697.0
2020-07-09 14:00:00,44.0,44.07,43.98,44.04,107029.0,37.806,37.8661,37.7888,37.8403,107029.0
2020-07-09 14:05:00,44.03,44.08,44.02,44.07,77088.0,37.8317,37.8747,37.8231,37.8661,77088.0
2020-07-09 14:10:00,44.08,44.12,44.07,44.12,51277.0,37.8747,37.9091,37.8661,37.9091,51277.0
2020-07-09 14:15:00,44.12,44.19,44.11,44.17,125483.0,37.9091,37.9692,37.9005,37.952,125483.0
2020-07-09 14:20:00,44.18,44.19,44.14,44.14,44421.0,37.9606,37.9692,37.9262,37.9262,44421.0
2020-07-09 14:25:00,44.15,44.18,44.14,44.18,47416.0,37.9348,37.9606,37.9262,37.9606,47416.0
2020-07-09 14:30:00,44.18,44.18,44.14,44.15,87419.0,37.9606,37.9606,37.9262,37.9348,87419.0
2020-07-09 14:35:00,44.15,44.16,44.1,44.15,106085.0,37.9348,37.9434,37.8919,37.9348,106085.0
2020-07-09 14:40:00,44.16,44.17,44.12,44.13,120458.0,37.9434,37.952,37.9091,37.9177,120458.0
2020-07-09 14:45:00,44.13,44.14,44.08,44.13,138837.0,37.9177,37.9262,37.8747,37.9177,138837.0
2020-07-09 14:50:00,44.13,44.13,44.09,44.11,89795.0,37.9177,37.9177,37.8833,37.9005,89795.0
2020-07-09 14:55:00,44.11,44.15,44.05,44.06,165545.0,37.9005,37.9348,37.8489,37.8575,165545.0
2020-07-09 15:00:00,44.07,44.12,44.05,44.07,148276.0,37.8661,37.9091,37.8489,37.8661,148276.0
2020-07-09 15:05:00,44.07,44.09,44.05,44.05,65684.0,37.8661,37.8833,37.8489,37.8489,65684.0
2020-07-09 15:10:00,44.06,44.09,43.99,44.08,158994.0,37.8575,37.8833,37.7974,37.8747,158994.0
2020-07-09 15:15:00,44.08,44.12,44.0,44.0,219161.0,37.8747,37.9091,37.806,37.806,219161.0
2020-07-09 15:20:00,44.01,44.01,43.96,43.98,107384.0,37.8145,37.8145,37.7716,37.7888,107384.0
2020-07-09 15:25:00,43.98,43.99,43.94,43.96,111712.0,37.7888,37.7974,37.7544,37.7716,111712.0
2020-07-09 15:30:00,43.95,43.96,43.9,43.91,169384.0,37.763,37.7716,37.72,37.7286,169384.0
2020-07-09 15:35:00,43.91,43.95,43.85,43.95,356974.0,37.7286,37.763,37.6771,37.763,356974.0
2020-07-09 15:40:00,43.95,43.99,43.91,43.97,165790.0,37.763,37.7974,37.7286,37.7802,165790.0
2020-07-09 15:45:00,43.97,44.1,43.96,44.03,473981.0,37.7802,37.8919,37.7716,37.8317,473981.0
2020-07-09 15:50:00,44.02,44.03,43.93,43.95,430628.0,37.8231,37.8317,37.7458,37.763,430628.0
2020-07-09 15:55:00,43.94,43.95,43.82,43.91,953175.0,37.7544,37.763,37.6513,37.7286,953175.0
2020-07-10 09:30:00,43.88,44.24,43.86,44.1,692893.0,37.7028,38.0122,37.6857,37.8919,692893.0
2020-07-10 09:35:00,44.11,44.41,44.09,44.4,347179.0,37.9005,38.1582,37.8833,38.1496,347179.0
2020-07-10 09:40:00,44.4,44.48,44.37,44.46,202659.0,38.1496,38.2184,38.1239,38.2012,202659.0
2020-07-10 09:45:00,44.46,44.58,44.45,44.49,171851.0,38.2012,38.3043,38.1926,38.227,171851.0
2020-07-10 09:50:00,44.48,44.52,44.38,44.38,256390.0,38.2184,38.2527,38.1325,38.1325,256390.0
2020-07-10 09:55:00,44.39,44.43,44.28,44.34,268658.0,38.1411,38.1754,38.0465,38.0981,268658.0
2020-07-10 10:00:00,44.33,44.33,44.17,44.17,192108.0,38.0895,38.0895,37.952,37.952,192108.0
2020-07-10 10:05:00,44.18,44.25,44.13,44.19,142150.0,37.9606,38.0208,37.9177,37.9692,142150.0
2020-07-10 10:10:00,44.19,44.34,44.18,44.33,238850.0,37.9692,38.0981,37.9606,38.0895,238850.0
2020-07-10 10:15:00,44.34,44.37,44.2,44.26,285451.0,38.0981,38.1239,37.9778,38.0294,285451.0
2020-07-10 10:20:00,44.26,44.28,44.19,44.2,100988.0,38.0294,38.0465,37.9692,37.9778,100988.0
2020-07-10 10:25:00,44.21,44.34,44.2,44.29,186245.0,37.9864,38.0981,37.9778,38.0551,186245.0
2020-07-10 10:30:00,44.29,44.35,44.26,44.32,72818.0,38.0551,38.1067,38.0294,38.0809,72818.0
2020-07-10 10:35:00,44.33,44.39,44.32,44.33,86203.0,38.0895,38.1411,38.0809,38.0895,86203.0
2020-07-10 10:40:00,44.34,44.46,44.32,44.43,111039.0,38.0981,38.2012,38.0809,38.1754,111039.0
2020-07-10 10:45:00,44.43,44.46,44.37,44.45,87043.0,38.1754,38.2012,38.1239,38.1926,87043.0
2020-07-10 10:50:00,44.45,44.47,44.39,44.45,83977.0,38.1926,38.2098,38.1411,38.1926,83977.0
2020-07-10 10:55:00,44.45,44.56,44.43,44.55,104987.0,38.1926,38.2871,38.1754,38.2785,104987.0
2020-07-10 11:00:00,44.54,44.57,44.44,44.46,89788.0,38.2699,38.2957,38.184,38.2012,89788.0
2020-07-10 11:05:00,44.45,44.49,44.42,44.49,61189.0,38.1926,38.227,38.1668,38.227,61189.0
2020-07-10 11:10:00,44.48,44.53,44.47,44.52,49371.0,38.2184,38.2613,38.2098,38.2527,49371.0
2020-07-10 11:15:00,44.52,44.54,44.51,44.54,60021.0,38.2527,38.2699,38.2442,38.2699,60021.0
2020-07-10 11:20:00,44.54,44.61,44.52,44.56,87133.0,38.2699,38.3301,38.2527,38.2871,87133.0
2020-07-10 11:25:00,44.55,44.6,44.54,44.58,63595.0,38.2785,38.3215,38.2699,38.3043,63595.0
2020-07-10 11:30:00,44.58,44.6,44.53,44.55,65175.0,38.3043,38.3215,38.2613,38.2785,65175.0
2020-07-10 11:35:00,44.54,44.6,44.52,44.59,67071.0,38.2699,38.3215,38.2527,38.3129,67071.0
2020-07-10 11:40:00,44.59,44.68,44.59,44.64,77724.0,38.3129,38.3902,38.3129,38.3559,77724.0
2020-07-10 11:45:00,44.64,44.64,44.59,44.6,51798.0,38.3559,38.3559,38.3129,38.3215,51798.0
2020-07-10 11:50:00,44.59,44.64,44.59,44.62,45916.0,38.3129,38.3559,38.3129,38.3387,45916.0
2020-07-10 11:55:00,44.63,44.69,44.62,44.64,94474.0,38.3473,38.3988,38.3387,38.3559,94474.0
2020-07-10 12:00:00,44.65,44.67,44.62,44.65,46249.0,38.3644,38.3816,38.3387,38.3644,46249.0
2020-07-10 12:05:00,44.65,44.71,44.64,44.69,130372.0,38.3644,38.416,38.3559,38.3988,130372.0
2020-07-10 12:10:00,44.69,44.72,44.65,44.7,59094.0,38.3988,38.4246,38.3644,38.4074,59094.0
2020-07-10 12:15:00,44.71,44.72,44.64,44.65,65459.0,38.416,38.4246,38.3559,38.3644,65459.0
2020-07-10 12:20:00,44.65,44.68,44.62,44.64,166267.0,38.3644,38.3902,38.3387,38.3559,166267.0
2020-07-10 12:25:00,44.64,44.66,44.63,44.65,60100.0,38.3559,38.373,38.3473,38.3644,60100.0
2020-07-10 12:30:00,44.65,44.66,44.62,44.64,135426.0,38.3644,38.373,38.3387,38.3559,135426.0
2020-07-10 12:35:00,44.64,44.65,44.62,44.63,38157.0,38.3559,38.3644,38.3387,38.3473,38157.0
2020-07-10 12:40:00,44.63,44.65,44.59,44.64,102578.0,38.3473,38.3644,38.3129,38.3559,102578.0
2020-07-10 12:45:00,44.64,44.67,44.63,44.64,79253.0,38.3559,38.3816,38.3473,38.3559,79253.0
2020-07-10 12:50:00,44.64,44.69,44.63,44.69,53048.0,38.3559,38.3988,38.3473,38.3988,53048.0
2020-07-10 12:55:00,44.69,44.7,44.66,44.66,61779.0,38.3988,38.4074,38.373,38.373,61779.0
2020-07-10 13:00:00,44.66,44.69,44.64,44.65,209144.0,38.373,38.3988,38.3559,38.3644,209144.0
2020-07-10 13:05:00,44.65,44.65,44.6,44.63,40363.0,38.3644,38.3644,38.3215,38.3473,40363.0
2020-07-10 13:10:00,44.64,44.65,44.6,44.62,231948.0,38.3559,38.3644,38.3215,38.3387,231948.0
2020-07-10 13:15:00,44.62,44.65,44.61,44.64,87100.0,38.3387,38.3644,38.3301,38.3559,87100.0
2020-07-10 13:20:00,44.64,44.68,44.62,44.68,53613.0,38.3559,38.3902,38.3387,38.3902,53613.0
2020-07-10 13:25:00,44.68,44.7,44.66,44.7,60790.0,38.3902,38.4074,38.373,38.4074,60790.0
2020-07-10 13:30:00,44.7,44.73,44.69,44.7,91651.0,38.4074,38.4332,38.3988,38.4074,91651.0
2020-07-10 13:35:00,44.7,44.73,44.69,44.72,85697.0,38.4074,38.4332,38.3988,38.4246,85697.0
2020-07-10 13:40:00,44.72,44.76,44.71,44.72,107671.0,38.4246,38.459,38.416,38.4246,107671.0
2020-07-10 13:45:00,44.72,44.75,44.7,44.72,74427.0,38.4246,38.4504,38.4074,38.4246,74427.0
2020-07-10 13:50:00,44.72,44.76,44.72,44.74,120986.0,38.4246,38.459,38.4246,38.4418,120986.0
2020-07-10 13:55:00,44.73,44.77,44.72,44.75,87077.0,38.4332,38.4676,38.4246,38.4504,87077.0
2020-07-10 14:00:00,44.75,44.76,44.72,44.75,55141.0,38.4504,38.459,38.4246,38.4504,55141.0
2020-07-10 14:05:00,44.74,44.77,44.74,44.76,167973.0,38.4418,38.4676,38.4418,38.459,167973.0
2020-07-10 14:10:00,44.75,44.77,44.72,44.73,84746.0,38.4504,38.4676,38.4246,38.4332,84746.0
2020-07-10 14:15:00,44.73,44.76,44.69,44.74,179800.0,38.4332,38.459,38.3988,38.4418,179800.0
2020-07-10 14:20:00,44.74,44.77,44.73,44.76,223071.0,38.4418,38.4676,38.4332,38.459,223071.0
2020-07-10 14:25:00,44.76,44.77,44.75,44.76,77145.0,38.459,38.4676,38.4504,38.459,77145.0
2020-07-10 14:30:00,44.77,44.89,44.77,44.89,81024.0,38.4676,38.5707,38.4676,38.5707,81024.0
2020-07-10 14:35:00,44.89,44.92,44.87,44.91,177737.0,38.5707,38.5964,38.5535,38.5878,177737.0
2020-07-10 14:40:00,44.91,44.95,44.89,44.95,111241.0,38.5878,38.6222,38.5707,38.6222,111241.0
2020-07-10 14:45:00,44.95,44.96,44.93,44.94,204324.0,38.6222,38.6308,38.605,38.6136,204324.0
2020-07-10 14:50:00,44.94,44.98,44.93,44.96,345452.0,38.6136,38.648,38.605,38.6308,345452.0
2020-07-10 14:55:00,44.97,45.02,44.95,44.97,351234.0,38.6394,38.6824,38.6222,38.6394,351234.0
2020-07-10 15:00:00,44.96,44.99,44.88,44.98,389759.0,38.6308,38.6566,38.5621,38.648,389759.0
2020-07-10 15:05:00,44.99,45.02,44.98,45.01,306175.0,38.6566,38.6824,38.648,38.6738,306175.0
2020-07-10 15:10:00,45.01,45.05,44.99,45.05,131784.0,38.6738,38.7081,38.6566,38.7081,131784.0
2020-07-10 15:15:00,45.05,45.1,45.02,45.09,172591.0,38.7081,38.7511,38.6824,38.7425,172591.0
2020-07-10 15:20:00,45.09,45.1,45.06,45.07,111941.0,38.7425,38.7511,38.7167,38.7253,111941.0
2020-07-10 15:25:00,45.06,45.07,45.0,45.02,95918.0,38.7167,38.7253,38.6652,38.6824,95918.0
2020-07-10 15:30:00,45.02,45.09,45.01,45.05,364613.0,38.6824,38.7425,38.6738,38.7081,364613.0
2020-07-10 15:35:00,45.05,45.1,45.03,45.08,293147.0,38.7081,38.7511,38.691,38.7339,293147.0
2020-07-10 15:40:00,45.09,45.11,45.01,45.09,278398.0,38.7425,38.7597,38.6738,38.7425,278398.0
2020-07-10 15:45:00,45.09,45.2,45.09,45.19,529162.0,38.7425,38.837,38.7425,38.8284,529162.0
2020-07-10 15:50:00,45.19,45.22,45.16,45.21,513304.0,38.8284,38.8542,38.8027,38.8456,513304.0
2020-07-10 15:55:00,45.21,45.25,45.14,45.15,980891.0,38.8456,38.88,38.7855,38.7941,980891.0
2020-07-13 09:30:00,45.53,45.56,45.12,45.19,898944.0,39.1206,39.1463,38.7683,38.8284,898944.0
2020-07-13 09:35:00,45.18,45.21,44.96,45.17,350250.0,38.8198,38.8456,38.6308,38.8112,350250.0
2020-07-13 09:40:00,45.18,45.22,45.13,45.16,162198.0,38.8198,38.8542,38.7769,38.8027,162198.0
2020-07-13 09:45:00,45.16,45.16,45.0,45.08,164647.0,38.8027,38.8027,38.6652,38.7339,164647.0
2020-07-13 09:50:00,45.07,45.18,45.07,45.14,98296.0,38.7253,38.8198,38.7253,38.7855,98296.0
2020-07-13 09:55:00,45.14,45.18,45.03,45.04,167045.0,38.7855,38.8198,38.691,38.6995,167045.0
2020-07-13 10:00:00,45.05,45.14,45.0,45.07,159646.0,38.7081,38.7855,38.6652,38.7253,159646.0
2020-07-13 10:05:00,45.07,45.16,45.05,45.11,183060.0,38.7253,38.8027,38.7081,38.7597,183060.0
2020-07-13 10:10:00,45.11,45.25,45.1,45.21,169199.0,38.7597,38.88,38.7511,38.8456,169199.0
2020-07-13 10:15:00,45.22,45.34,45.21,45.34,115829.0,38.8542,38.9573,38.8456,38.9573,115829.0
2020-07-13 10:20:00,45.34,45.39,45.32,45.39,156484.0,38.9573,39.0003,38.9401,39.0003,156484.0
2020-07-13 10:25:00,45.39,45.42,45.34,45.35,198878.0,39.0003,39.0261,38.9573,38.9659,198878.0
2020-07-13 10:30:00,45.34,45.42,45.32,45.41,196967.0,38.9573,39.0261,38.9401,39.0175,196967.0
2020-07-13 10:35:00,45.41,45.44,45.29,45.31,132956.0,39.0175,39.0432,38.9144,38.9315,132956.0
2020-07-13 10:40:00,45.3,45.32,45.25,45.26,105895.0,38.9229,38.9401,38.88,38.8886,105895.0
2020-07-13 10:45:00,45.26,45.32,45.24,45.31,137715.0,38.8886,38.9401,38.8714,38.9315,137715.0
2020-07-13 10:50:00,45.31,45.35,45.3,45.34,81045.0,38.9315,38.9659,38.9229,38.9573,81045.0
2020-07-13 10:55:00,45.34,45.43,45.33,45.41,160984.0,38.9573,39.0346,38.9487,39.0175,160984.0
2020-07-13 11:00:00,45.42,45.49,45.38,45.48,162356.0,39.0261,39.0862,38.9917,39.0776,162356.0
2020-07-13 11:05:00,45.48,45.53,45.46,45.49,120339.0,39.0776,39.1206,39.0604,39.0862,120339.0
2020-07-13 11:10:00,45.5,45.53,45.48,45.5,64021.0,39.0948,39.1206,39.0776,39.0948,64021.0
2020-07-13 11:15:00,45.51,45.53,45.47,45.53,77126.0,39.1034,39.1206,39.069,39.1206,77126.0
2020-07-13 11:20:00,45.53,45.58,45.52,45.58,86991.0,39.1206,39.1635,39.112,39.1635,86991.0
2020-07-13 11:25:00,45.57,45.6,45.55,45.57,89343.0,39.1549,39.1807,39.1378,39.1549,89343.0
2020-07-13 11:30:00,45.57,45.58,45.49,45.52,116160.0,39.1549,39.1635,39.0862,39.112,116160.0
2020-07-13 11:35:00,45.53,45.55,45.47,45.53,120281.0,39.1206,39.1378,39.069,39.1206,120281.0
2020-07-13 11:40:00,45.54,45.54,45.46,45.48,90022.0,39.1292,39.1292,39.0604,39.0776,90022.0
2020-07-13 11:45:00,45.48,45.49,45.41,45.44,207140.0,39.0776,39.0862,39.0175,39.0432,207140.0
2020-07-13 11:50:00,45.43,45.46,45.37,45.42,130370.0,39.0346,39.0604,38.9831,39.0261,130370.0
2020-07-13 11:55:00,45.42,45.43,45.33,45.34,131677.0,39.0261,39.0346,38.9487,38.9573,131677.0
2020-07-13 12:00:00,45.35,45.39,45.33,45.37,99458.0,38.9659,39.0003,38.9487,38.9831,99458.0
2020-07-13 12:05:00,45.37,45.43,45.36,45.41,74194.0,38.9831,39.0346,38.9745,39.0175,74194.0
2020-07-13 12:10:00,45.41,45.41,45.36,45.38,72184.0,39.0175,39.0175,38.9745,38.9917,72184.0
2020-07-13 12:15:00,45.38,45.41,45.36,45.39,63813.0,38.9917,39.0175,38.9745,39.0003,63813.0
2020-07-13 12:20:00,45.4,45.48,45.39,45.45,74132.0,39.0089,39.0776,39.0003,39.0518,74132.0
2020-07-13 12:25:00,45.46,45.47,45.42,45.42,67533.0,39.0604,39.069,39.0261,39.0261,67533.0
2020-07-13 12:30:00,45.43,45.47,45.42,45.44,79112.0,39.0346,39.069,39.0261,39.0432,79112.0
2020-07-13 12:35:00,45.44,45.49,45.42,45.48,81960.0,39.0432,39.0862,39.0261,39.0776,81960.0
2020-07-13 12:40:00,45.48,45.5,45.46,45.5,56433.0,39.0776,39.0948,39.0604,39.0948,56433.0
2020-07-13 12:45:00,45.5,45.5,45.44,45.48,80506.0,39.0948,39.0948,39.0432,39.0776,80506.0
2020-07-13 12:50:00,45.48,45.51,45.47,45.48,57930.0,39.0776,39.1034,39.069,39.0776,57930.0
2020-07-13 12:55:00,45.49,45.54,45.48,45.53,89071.0,39.0862,39.1292,39.0776,39.1206,89071.0
2020-07-13 13:00:00,45.54,45.56,45.5,45.52,124542.0,39.1292,39.1463,39.0948,39.112,124542.0
2020-07-13 13:05:00,45.52,45.53,45.5,45.51,103367.0,39.112,39.1206,39.0948,39.1034,103367.0
2020-07-13 13:10:00,45.51,45.54,45.5,45.53,54526.0,39.1034,39.1292,39.0948,39.1206,54526.0
2020-07-13 13:15:00,45.53,45.59,45.52,45.57,95600.0,39.1206,39.1721,39.112,39.1549,95600.0
2020-07-13 13:20:00,45.57,45.58,45.53,45.54,116614.0,39.1549,39.1635,39.1206,39.1292,116614.0
2020-07-13 13:25:00,45.54,45.54,45.51,45.52,66515.0,39.1292,39.1292,39.1034,39.112,66515.0
2020-07-13 13:30:00,45.52,45.57,45.51,45.57,82909.0,39.112,39.1549,39.1034,39.1549,82909.0
2020-07-13 13:35:00,45.57,45.59,45.53,45.55,109756.0,39.1549,39.1721,39.1206,39.1378,109756.0
2020-07-13 13:40:00,45.54,45.59,45.53,45.58,64416.0,39.1292,39.1721,39.1206,39.1635,64416.0
2020-07-13 13:45:00,45.59,45.6,45.54,45.55,90293.0,39.1721,39.1807,39.1292,39.1378,90293.0
2020-07-13 13:50:00,45.55,45.59,45.54,45.58,58670.0,39.1378,39.1721,39.1292,39.1635,58670.0
2020-07-13 13:55:00,45.58,45.65,45.57,45.64,97533.0,39.1635,39.2237,39.1549,39.2151,97533.0
2020-07-13 14:00:00,45.63,45.68,45.61,45.66,132570.0,39.2065,39.2495,39.1893,39.2323,132570.0
2020-07-13 14:05:00,45.66,45.68,45.62,45.63,151396.0,39.2323,39.2495,39.1979,39.2065,151396.0
2020-07-13 14:10:00,45.63,45.66,45.49,45.5,217737.0,39.2065,39.2323,39.0862,39.0948,217737.0
2020-07-13 14:15:00,45.51,45.54,45.48,45.48,107105.0,39.1034,39.1292,39.0776,39.0776,107105.0
2020-07-13 14:20:00,45.49,45.53,45.46,45.48,122881.0,39.0862,39.1206,39.0604,39.0776,122881.0
2020-07-13 14:25:00,45.49,45.57,45.45,45.55,92657.0,39.0862,39.1549,39.0518,39.1378,92657.0
2020-07-13 14:30:00,45.55,45.58,45.5,45.56,109024.0,39.1378,39.1635,39.0948,39.1463,109024.0
2020-07-13 14:35:00,45.55,45.58,45.5,45.55,84634.0,39.1378,39.1635,39.0948,39.1378,84634.0
2020-07-13 14:40:00,45.55,45.55,45.48,45.51,56794.0,39.1378,39.1378,39.0776,39.1034,56794.0
2020-07-13 14:45:00,45.5,45.56,45.5,45.55,76106.0,39.0948,39.1463,39.0948,39.1378,76106.0
2020-07-13 14:50:00,45.54,45.57,45.52,45.57,70876.0,39.1292,39.1549,39.112,39.1549,70876.0
2020-07-13 14:55:00,45.56,45.58,45.51,45.55,94676.0,39.1463,39.1635,39.1034,39.1378,94676.0
2020-07-13 15:00:00,45.57,45.57,45.47,45.51,93917.0,39.1549,39.1549,39.069,39.1034,93917.0
2020-07-13 15:05:00,45.51,45.53,45.37,45.39,127063.0,39.1034,39.1206,38.9831,39.0003,127063.0
2020-07-13 15:10:00,45.4,45.45,45.39,45.42,111228.0,39.0089,39.0518,39.0003,39.0261,111228.0
2020-07-13 15:15:00,45.41,45.44,45.34,45.38,115481.0,39.0175,39.0432,38.9573,38.9917,115481.0
2020-07-13 15:20:00,45.37,45.41,45.35,45.37,139155.0,38.9831,39.0175,38.9659,38.9831,139155.0
2020-07-13 15:25:00,45.36,45.4,45.32,45.33,159017.0,38.9745,39.0089,38.9401,38.9487,159017.0
2020-07-13 15:30:00,45.33,45.36,45.21,45.24,208126.0,38.9487,38.9745,38.8456,38.8714,208126.0
2020-07-13 15:35:00,45.25,45.27,45.13,45.13,244483.0,38.88,38.8972,38.7769,38.7769,244483.0
2020-07-13 15:40:00,45.14,45.21,45.11,45.13,280795.0,38.7855,38.8456,38.7597,38.7769,280795.0
2020-07-13 15:45:00,45.13,45.13,45.0,45.02,394462.0,38.7769,38.7769,38.6652,38.6824,394462.0
2020-07-13 15:50:00,45.01,45.11,44.96,45.08,402665.0,38.6738,38.7597,38.6308,38.7339,402665.0
2020-07-13 15:55:00,45.09,45.27,45.09,45.25,1244380.0,38.7425,38.8972,38.7425,38.88,1244380.0
2020-07-14 09:30:00,44.91,45.14,44.69,44.7,1050144.0,38.5878,38.7855,38.3988,38.4074,1050144.0
2020-07-14 09:35:00,44.7,45.0,44.67,44.99,350553.0,38.4074,38.6652,38.3816,38.6566,350553.0
2020-07-14 09:40:00,44.99,45.03,44.84,45.02,331301.0,38.6566,38.691,38.5277,38.6824,331301.0
2020-07-14 09:45:00,45.01,45.09,44.98,45.08,397013.0,38.6738,38.7425,38.648,38.7339,397013.0
2020-07-14 09:50:00,45.08,45.22,44.93,45.19,429374.0,38.7339,38.8542,38.605,38.8284,429374.0
2020-07-14 09:55:00,45.19,45.28,45.13,45.26,228970.0,38.8284,38.9058,38.7769,38.8886,228970.0
2020-07-14 10:00:00,45.26,45.33,45.2,45.27,263609.0,38.8886,38.9487,38.837,38.8972,263609.0
2020-07-14 10:05:00,45.28,45.32,45.22,45.28,164773.0,38.9058,38.9401,38.8542,38.9058,164773.0
2020-07-14 10:10:00,45.27,45.4,45.25,45.3,663941.0,38.8972,39.0089,38.88,38.9229,663941.0
2020-07-14 10:15:00,45.3,45.39,45.22,45.26,461568.0,38.9229,39.0003,38.8542,38.8886,461568.0
2020-07-14 10:20:00,45.25,45.48,45.23,45.41,255208.0,38.88,39.0776,38.8628,39.0175,255208.0
2020-07-14 10:25:00,45.41,45.55,45.37,45.55,181178.0,39.0175,39.1378,38.9831,39.1378,181178.0
2020-07-14 10:30:00,45.55,45.7,45.52,45.67,249737.0,39.1378,39.2666,39.112,39.2409,249737.0
2020-07-14 10:35:00,45.67,45.68,45.59,45.61,126934.0,39.2409,39.2495,39.1721,39.1893,126934.0
2020-07-14 10:40:00,45.61,45.73,45.61,45.66,141474.0,39.1893,39.2924,39.1893,39.2323,141474.0
2020-07-14 10:45:00,45.68,45.71,45.62,45.63,111973.0,39.2495,39.2752,39.1979,39.2065,111973.0
2020-07-14 10:50:00,45.64,45.68,45.59,45.63,117880.0,39.2151,39.2495,39.1721,39.2065,117880.0
2020-07-14 10:55:00,45.63,45.63,45.52,45.54,129771.0,39.2065,39.2065,39.112,39.1292,129771.0
2020-07-14 11:00:00,45.54,45.6,45.47,45.57,161630.0,39.1292,39.1807,39.069,39.1549,161630.0
2020-07-14 11:05:00,45.57,45.68,45.52,45.64,184921.0,39.1549,39.2495,39.112,39.2151,184921.0
2020-07-14 11:10:00,45.64,45.77,45.63,45.77,209184.0,39.2151,39.3268,39.2065,39.3268,209184.0
2020-07-14 11:15:00,45.77,45.8,45.7,45.75,166553.0,39.3268,39.3526,39.2666,39.3096,166553.0
2020-07-14 11:20:00,45.74,45.8,45.69,45.79,124355.0,39.301,39.3526,39.258,39.344,124355.0
2020-07-14 11:25:00,45.78,45.8,45.69,45.71,110457.0,39.3354,39.3526,39.258,39.2752,110457.0
2020-07-14 11:30:00,45.69,45.8,45.66,45.7,122936.0,39.258,39.3526,39.2323,39.2666,122936.0
2020-07-14 11:35:00,45.7,45.73,45.57,45.59,95701.0,39.2666,39.2924,39.1549,39.1721,95701.0
2020-07-14 11:40:00,45.59,45.68,45.59,45.66,58673.0,39.1721,39.2495,39.1721,39.2323,58673.0
2020-07-14 11:45:00,45.66,45.69,45.55,45.55,105554.0,39.2323,39.258,39.1378,39.1378,105554.0
2020-07-14 11:50:00,45.55,45.56,45.47,45.49,128400.0,39.1378,39.1463,39.069,39.0862,128400.0
2020-07-14 11:55:00,45.49,45.64,45.49,45.63,72819.0,39.0862,39.2151,39.0862,39.2065,72819.0
2020-07-14 12:00:00,45.63,45.67,45.6,45.67,94449.0,39.2065,39.2409,39.1807,39.2409,94449.0
2020-07-14 12:05:00,45.67,45.67,45.58,45.62,109490.0,39.2409,39.2409,39.1635,39.1979,109490.0
2020-07-14 12:10:00,45.6,45.63,45.55,45.55,62165.0,39.1807,39.2065,39.1378,39.1378,62165.0
2020-07-14 12:15:00,45.55,45.61,45.53,45.59,78608.0,39.1378,39.1893,39.1206,39.1721,78608.0
2020-07-14 12:20:00,45.59,45.64,45.57,45.63,77235.0,39.1721,39.2151,39.1549,39.2065,77235.0
2020-07-14 12:25:00,45.63,45.63,45.57,45.61,77522.0,39.2065,39.2065,39.1549,39.1893,77522.0
2020-07-14 12:30:00,45.61,45.62,45.53,45.57,53754.0,39.1893,39.1979,39.1206,39.1549,53754.0
2020-07-14 12:35:00,45.58,45.6,45.55,45.59,63617.0,39.1635,39.1807,39.1378,39.1721,63617.0
2020-07-14 12:40:00,45.59,45.61,45.55,45.57,73389.0,39.1721,39.1893,39.1378,39.1549,73389.0
2020-07-14 12:45:00,45.57,45.65,45.56,45.64,73344.0,39.1549,39.2237,39.1463,39.2151,73344.0
2020-07-14 12:50:00,45.64,45.66,45.6,45.62,83257.0,39.2151,39.2323,39.1807,39.1979,83257.0
2020-07-14 12:55:00,45.63,45.64,45.55,45.59,43555.0,39.2065,39.2151,39.1378,39.1721,43555.0
2020-07-14 13:00:00,45.59,45.6,45.5,45.51,55385.0,39.1721,39.1807,39.0948,39.1034,55385.0
2020-07-14 13:05:00,45.51,45.55,45.5,45.54,142074.0,39.1034,39.1378,39.0948,39.1292,142074.0
2020-07-14 13:10:00,45.53,45.56,45.52,45.55,57855.0,39.1206,39.1463,39.112,39.1378,57855.0
2020-07-14 13:15:00,45.55,45.6,45.52,45.57,77557.0,39.1378,39.1807,39.112,39.1549,77557.0
2020-07-14 13:20:00,45.57,45.64,45.56,45.57,100476.0,39.1549,39.2151,39.1463,39.1549,100476.0
2020-07-14 13:25:00,45.58,45.61,45.56,45.58,84299.0,39.1635,39.1893,39.1463,39.1635,84299.0
2020-07-14 13:30:00,45.57,45.59,45.54,45.57,94544.0,39.1549,39.1721,39.1292,39.1549,94544.0
2020-07-14 13:35:00,45.58,45.61,45.56,45.61,53248.0,39.1635,39.1893,39.1463,39.1893,53248.0
2020-07-14 13:40:00,45.6,45.61,45.54,45.55,109019.0,39.1807,39.1893,39.1292,39.1378,109019.0
2020-07-14 13:45:00,45.55,45.61,45.54,45.57,163962.0,39.1378,39.1893,39.1292,39.1549,163962.0
2020-07-14 13:50:00,45.56,45.59,45.53,45.54,59547.0,39.1463,39.1721,39.1206,39.1292,59547.0
2020-07-14 13:55:00,45.54,45.55,45.37,45.47,105898.0,39.1292,39.1378,38.9831,39.069,105898.0
2020-07-14 14:00:00,45.47,45.62,45.42,45.6,123112.0,39.069,39.1979,39.0261,39.1807,123112.0
2020-07-14 14:05:00,45.6,45.64,45.57,45.59,68300.0,39.1807,39.2151,39.1549,39.1721,68300.0
2020-07-14 14:10:00,45.59,45.62,45.57,45.62,59606.0,39.1721,39.1979,39.1549,39.1979,59606.0
2020-07-14 14:15:00,45.62,45.7,45.61,45.69,80979.0,39.1979,39.2666,39.1893,39.258,80979.0
2020-07-14 14:20:00,45.69,45.72,45.62,45.64,106583.0,39.258,39.2838,39.1979,39.2151,106583.0
2020-07-14 14:25:00,45.65,45.69,45.62,45.65,66910.0,39.2237,39.258,39.1979,39.2237,66910.0
2020-07-14 14:30:00,45.65,45.71,45.65,45.67,84452.0,39.2237,39.2752,39.2237,39.2409,84452.0
2020-07-14 14:35:00,45.67,45.7,45.64,45.64,69466.0,39.2409,39.2666,39.2151,39.2151,69466.0
2020-07-14 14:40:00,45.65,45.68,45.64,45.66,107645.0,39.2237,39.2495,39.2151,39.2323,107645.0
2020-07-14 14:45:00,45.66,45.71,45.59,45.59,115821.0,39.2323,39.2752,39.1721,39.1721,115821.0
2020-07-14 14:50:00,45.59,45.68,45.56,45.68,100581.0,39.1721,39.2495,39.1463,39.2495,100581.0
2020-07-14 14:55:00,45.68,45.79,45.66,45.78,99058.0,39.2495,39.344,39.2323,39.3354,99058.0
2020-07-14 15:00:00,45.78,45.79,45.65,45.66,123615.0,39.3354,39.344,39.2237,39.2323,123615.0
2020-07-14 15:05:00,45.67,45.71,45.64,45.66,144147.0,39.2409,39.2752,39.2151,39.2323,144147.0
2020-07-14 15:10:00,45.67,45.7,45.62,45.66,88961.0,39.2409,39.2666,39.1979,39.2323,88961.0
2020-07-14 15:15:00,45.66,45.69,45.62,45.68,131286.0,39.2323,39.258,39.1979,39.2495,131286.0
2020-07-14 15:20:00,45.68,45.77,45.67,45.75,123238.0,39.2495,39.3268,39.2409,39.3096,123238.0
2020-07-14 15:25:00,45.75,45.8,45.75,45.78,96165.0,39.3096,39.3526,39.3096,39.3354,96165.0
2020-07-14 15:30:00,45.79,45.82,45.69,45.7,226834.0,39.344,39.3697,39.258,39.2666,226834.0
2020-07-14 15:35:00,45.7,45.79,45.67,45.78,125465.0,39.2666,39.344,39.2409,39.3354,125465.0
2020-07-14 15:40:00,45.79,45.83,45.78,45.8,140088.0,39.344,39.3783,39.3354,39.3526,140088.0
2020-07-14 15:45:00,45.81,45.89,45.79,45.88,346427.0,39.3612,39.4299,39.344,39.4213,346427.0
2020-07-14 15:50:00,45.88,45.93,45.85,45.9,396564.0,39.4213,39.4643,39.3955,39.4385,396564.0
2020-07-14 15:55:00,45.9,45.94,45.84,45.87,1009770.0,39.4385,39.4729,39.3869,39.4127,1009770.0
2020-07-15 09:30:00,46.3,46.56,46.28,46.53,736256.0,39.7822,40.0056,39.765,39.9798,736256.0
2020-07-15 09:35:00,46.53,46.64,46.26,46.35,265386.0,39.9798,40.0743,39.7478,39.8251,265386.0
2020-07-15 09:40:00,46.35,46.54,46.35,46.46,326160.0,39.8251,39.9884,39.8251,39.9196,326160.0
2020-07-15 09:45:00,46.46,46.7,46.44,46.68,331863.0,39.9196,40.1259,39.9025,40.1087,331863.0
2020-07-15 09:50:00,46.69,46.74,46.55,46.64,324864.0,40.1173,40.1602,39.997,40.0743,324864.0
2020-07-15 09:55:00,46.64,46.69,46.56,46.62,177115.0,40.0743,40.1173,40.0056,40.0571,177115.0
2020-07-15 10:00:00,46.62,46.64,46.47,46.64,284630.0,40.0571,40.0743,39.9282,40.0743,284630.0
2020-07-15 10:05:00,46.64,46.73,46.61,46.7,322052.0,40.0743,40.1516,40.0485,40.1259,322052.0
2020-07-15 10:10:00,46.7,46.74,46.62,46.74,201775.0,40.1259,40.1602,40.0571,40.1602,201775.0
2020-07-15 10:15:00,46.73,46.79,46.69,46.79,183140.0,40.1516,40.2032,40.1173,40.2032,183140.0
2020-07-15 10:20:00,46.79,46.79,46.66,46.7,117743.0,40.2032,40.2032,40.0915,40.1259,117743.0
2020-07-15 10:25:00,46.7,46.84,46.67,46.84,135216.0,40.1259,40.2462,40.1001,40.2462,135216.0
2020-07-15 10:30:00,46.84,46.99,46.82,46.92,425453.0,40.2462,40.375,40.229,40.3149,425453.0
2020-07-15 10:35:00,46.92,46.97,46.91,46.96,148083.0,40.3149,40.3579,40.3063,40.3493,148083.0
2020-07-15 10:40:00,46.96,47.1,46.92,47.08,432105.0,40.3493,40.4696,40.3149,40.4524,432105.0
2020-07-15 10:45:00,47.07,47.1,47.0,47.05,257421.0,40.4438,40.4696,40.3836,40.4266,257421.0
2020-07-15 10:50:00,47.05,47.09,46.98,47.0,210934.0,40.4266,40.461,40.3664,40.3836,210934.0
2020-07-15 10:55:00,47.0,47.08,47.0,47.04,208017.0,40.3836,40.4524,40.3836,40.418,208017.0
2020-07-15 11:00:00,47.04,47.14,47.01,47.11,275688.0,40.418,40.5039,40.3922,40.4781,275688.0
2020-07-15 11:05:00,47.11,47.12,47.03,47.09,182307.0,40.4781,40.4867,40.4094,40.461,182307.0
2020-07-15 11:10:00,47.08,47.11,47.06,47.09,247816.0,40.4524,40.4781,40.4352,40.461,247816.0
2020-07-15 11:15:00,47.09,47.16,47.07,47.16,272394.0,40.461,40.5211,40.4438,40.5211,272394.0
2020-07-15 11:20:00,47.16,47.19,47.04,47.07,269017.0,40.5211,40.5469,40.418,40.4438,269017.0
2020-07-15 11:25:00,47.07,47.16,47.02,47.09,181482.0,40.4438,40.5211,40.4008,40.461,181482.0
2020-07-15 11:30:00,47.09,47.1,47.04,47.04,149641.0,40.461,40.4696,40.418,40.418,149641.0
2020-07-15 11:35:00,47.05,47.05,46.96,46.98,165694.0,40.4266,40.4266,40.3493,40.3664,165694.0
2020-07-15 11:40:00,46.98,47.0,46.93,46.98,150041.0,40.3664,40.3836,40.3235,40.3664,150041.0
2020-07-15 11:45:00,46.98,46.99,46.9,46.93,99488.0,40.3664,40.375,40.2977,40.3235,99488.0
2020-07-15 11:50:00,46.93,47.0,46.92,46.98,89268.0,40.3235,40.3836,40.3149,40.3664,89268.0
2020-07-15 11:55:00,46.98,47.0,46.91,46.91,146069.0,40.3664,40.3836,40.3063,40.3063,146069.0
2020-07-15 12:00:00,46.9,46.92,46.82,46.86,170725.0,40.2977,40.3149,40.229,40.2633,170725.0
2020-07-15 12:05:00,46.86,46.92,46.86,46.91,160917.0,40.2633,40.3149,40.2633,40.3063,160917.0
2020-07-15 12:10:00,46.9,46.91,46.82,46.89,110394.0,40.2977,40.3063,40.229,40.2891,110394.0
2020-07-15 12:15:00,46.9,46.96,46.89,46.96,103371.0,40.2977,40.3493,40.2891,40.3493,103371.0
2020-07-15 12:20:00,46.96,46.98,46.91,46.95,108398.0,40.3493,40.3664,40.3063,40.3407,108398.0
2020-07-15 12:25:00,46.95,46.96,46.91,46.93,124115.0,40.3407,40.3493,40.3063,40.3235,124115.0
2020-07-15 12:30:00,46.93,46.95,46.88,46.92,186270.0,40.3235,40.3407,40.2805,40.3149,186270.0
2020-07-15 12:35:00,46.91,46.93,46.85,46.88,193191.0,40.3063,40.3235,40.2547,40.2805,193191.0
2020-07-15 12:40:00,46.88,46.93,46.87,46.91,144992.0,40.2805,40.3235,40.2719,40.3063,144992.0
2020-07-15 12:45:00,46.91,46.92,46.83,46.9,103553.0,40.3063,40.3149,40.2376,40.2977,103553.0
2020-07-15 12:50:00,46.89,46.94,46.88,46.93,58938.0,40.2891,40.3321,40.2805,40.3235,58938.0
2020-07-15 12:55:00,46.92,46.96,46.9,46.96,88206.0,40.3149,40.3493,40.2977,40.3493,88206.0
2020-07-15 13:00:00,46.96,46.98,46.94,46.97,96149.0,40.3493,40.3664,40.3321,40.3579,96149.0
2020-07-15 13:05:00,46.96,47.0,46.93,46.98,114753.0,40.3493,40.3836,40.3235,40.3664,114753.0
2020-07-15 13:10:00,46.99,47.0,46.94,46.98,116593.0,40.375,40.3836,40.3321,40.3664,116593.0
2020-07-15 13:15:00,46.97,46.99,46.92,46.97,103772.0,40.3579,40.375,40.3149,40.3579,103772.0
2020-07-15 13:20:00,46.97,46.98,46.92,46.93,132378.0,40.3579,40.3664,40.3149,40.3235,132378.0
2020-07-15 13:25:00,46.92,46.93,46.88,46.91,96780.0,40.3149,40.3235,40.2805,40.3063,96780.0
2020-07-15 13:30:00,46.9,46.94,46.88,46.9,101489.0,40.2977,40.3321,40.2805,40.2977,101489.0
2020-07-15 13:35:00,46.9,46.92,46.88,46.9,159170.0,40.2977,40.3149,40.2805,40.2977,159170.0
2020-07-15 13:40:00,46.9,46.93,46.88,46.9,104442.0,40.2977,40.3235,40.2805,40.2977,104442.0
2020-07-15 13:45:00,46.91,46.91,46.82,46.82,104496.0,40.3063,40.3063,40.229,40.229,104496.0
2020-07-15 13:50:00,46.82,46.83,46.75,46.76,86771.0,40.229,40.2376,40.1688,40.1774,86771.0
2020-07-15 13:55:00,46.76,46.78,46.73,46.74,196718.0,40.1774,40.1946,40.1516,40.1602,196718.0
2020-07-15 14:00:00,46.74,46.77,46.68,46.69,249069.0,40.1602,40.186,40.1087,40.1173,249069.0
2020-07-15 14:05:00,46.69,46.71,46.59,46.62,202670.0,40.1173,40.1345,40.0313,40.0571,202670.0
2020-07-15 14:10:00,46.62,46.64,46.57,46.59,110060.0,40.0571,40.0743,40.0142,40.0313,110060.0
2020-07-15 14:15:00,46.6,46.6,46.53,46.54,120800.0,40.0399,40.0399,39.9798,39.9884,120800.0
2020-07-15 14:20:00,46.54,46.55,46.45,46.49,152138.0,39.9884,39.997,39.9111,39.9454,152138.0
2020-07-15 14:25:00,46.48,46.52,46.45,46.48,140202.0,39.9368,39.9712,39.9111,39.9368,140202.0
2020-07-15 14:30:00,46.48,46.49,46.44,46.46,217329.0,39.9368,39.9454,39.9025,39.9196,217329.0
2020-07-15 14:35:00,46.45,46.47,46.42,46.47,122006.0,39.9111,39.9282,39.8853,39.9282,122006.0
2020-07-15 14:40:00,46.47,46.5,46.44,46.46,145398.0,39.9282,39.954,39.9025,39.9196,145398.0
2020-07-15 14:45:00,46.46,46.47,46.4,46.43,117723.0,39.9196,39.9282,39.8681,39.8939,117723.0
2020-07-15 14:50:00,46.43,46.45,46.35,46.36,144247.0,39.8939,39.9111,39.8251,39.8337,144247.0
2020-07-15 14:55:00,46.36,46.39,46.31,46.32,93561.0,39.8337,39.8595,39.7908,39.7994,93561.0
2020-07-15 15:00:00,46.32,46.36,46.3,46.34,160047.0,39.7994,39.8337,39.7822,39.8165,160047.0
2020-07-15 15:05:00,46.34,46.34,46.27,46.32,191520.0,39.8165,39.8165,39.7564,39.7994,191520.0
2020-07-15 15:10:00,46.31,46.31,46.23,46.23,196713.0,39.7908,39.7908,39.722,39.722,196713.0
2020-07-15 15:15:00,46.23,46.3,46.2,46.3,142682.0,39.722,39.7822,39.6962,39.7822,142682.0
2020-07-15 15:20:00,46.3,46.31,46.27,46.29,154616.0,39.7822,39.7908,39.7564,39.7736,154616.0
2020-07-15 15:25:00,46.29,46.37,46.26,46.34,198529.0,39.7736,39.8423,39.7478,39.8165,198529.0
2020-07-15 15:30:00,46.34,46.51,46.34,46.5,410845.0,39.8165,39.9626,39.8165,39.954,410845.0
2020-07-15 15:35:00,46.49,46.5,46.43,46.48,313167.0,39.9454,39.954,39.8939,39.9368,313167.0
2020-07-15 15:40:00,46.47,46.55,46.45,46.52,327430.0,39.9282,39.997,39.9111,39.9712,327430.0
2020-07-15 15:45:00,46.52,46.55,46.47,46.49,569078.0,39.9712,39.997,39.9282,39.9454,569078.0
2020-07-15 15:50:00,46.47,46.5,46.36,46.38,809579.0,39.9282,39.954,39.8337,39.8509,809579.0
2020-07-15 15:55:00,46.37,46.45,46.34,46.38,1338826.0,39.8423,39.9111,39.8165,39.8509,1338826.0
2020-07-16 09:30:00,46.26,46.3,45.94,46.23,622293.0,39.7478,39.7822,39.4729,39.722,622293.0
2020-07-16 09:35:00,46.23,46.24,46.07,46.11,183503.0,39.722,39.7306,39.5846,39.6189,183503.0
2020-07-16 09:40:00,46.1,46.15,46.01,46.08,119736.0,39.6103,39.6533,39.533,39.5931,119736.0
2020-07-16 09:45:00,46.08,46.15,46.05,46.11,132178.0,39.5931,39.6533,39.5674,39.6189,132178.0
2020-07-16 09:50:00,46.12,46.19,46.11,46.17,108994.0,39.6275,39.6877,39.6189,39.6705,108994.0
2020-07-16 09:55:00,46.17,46.21,46.1,46.13,179297.0,39.6705,39.7048,39.6103,39.6361,179297.0
2020-07-16 10:00:00,46.13,46.3,46.13,46.23,109339.0,39.6361,39.7822,39.6361,39.722,109339.0
2020-07-16 10:05:00,46.23,46.23,46.12,46.17,106398.0,39.722,39.722,39.6275,39.6705,106398.0
2020-07-16 10:10:00,46.16,46.35,46.16,46.34,89126.0,39.6619,39.8251,39.6619,39.8165,89126.0
2020-07-16 10:15:00,46.34,46.37,46.27,46.33,150780.0,39.8165,39.8423,39.7564,39.8079,150780.0
2020-07-16 10:20:00,46.33,46.39,46.3,46.36,97415.0,39.8079,39.8595,39.7822,39.8337,97415.0
2020-07-16 10:25:00,46.36,46.46,46.35,46.44,103196.0,39.8337,39.9196,39.8251,39.9025,103196.0
2020-07-16 10:30:00,46.43,46.54,46.42,46.54,150520.0,39.8939,39.9884,39.8853,39.9884,150520.0
2020-07-16 10:35:00,46.54,46.59,46.4,46.51,292280.0,39.9884,40.0313,39.8681,39.9626,292280.0
2020-07-16 10:40:00,46.51,46.51,46.43,46.43,69239.0,39.9626,39.9626,39.8939,39.8939,69239.0
2020-07-16 10:45:00,46.44,46.54,46.43,46.48,89070.0,39.9025,39.9884,39.8939,39.9368,89070.0
2020-07-16 10:50:00,46.47,46.48,46.39,46.44,79454.0,39.9282,39.9368,39.8595,39.9025,79454.0
2020-07-16 10:55:00,46.43,46.44,46.37,46.38,59648.0,39.8939,39.9025,39.8423,39.8509,59648.0
2020-07-16 11:00:00,46.37,46.4,46.35,46.38,66061.0,39.8423,39.8681,39.8251,39.8509,66061.0
2020-07-16 11:05:00,46.38,46.45,46.35,46.45,55579.0,39.8509,39.9111,39.8251,39.9111,55579.0
2020-07-16 11:10:00,46.44,46.55,46.43,46.54,144585.0,39.9025,39.997,39.8939,39.9884,144585.0
2020-07-16 11:15:00,46.54,46.59,46.53,46.57,217552.0,39.9884,40.0313,39.9798,40.0142,217552.0
2020-07-16 11:20:00,46.58,46.66,46.56,46.63,150409.0,40.0228,40.0915,40.0056,40.0657,150409.0
2020-07-16 11:25:00,46.62,46.69,46.56,46.56,165911.0,40.0571,40.1173,40.0056,40.0056,165911.0
2020-07-16 11:30:00,46.56,46.57,46.45,46.47,139873.0,40.0056,40.0142,39.9111,39.9282,139873.0
2020-07-16 11:35:00,46.48,46.49,46.41,46.49,138142.0,39.9368,39.9454,39.8767,39.9454,138142.0
2020-07-16 11:40:00,46.48,46.51,46.45,46.48,84428.0,39.9368,39.9626,39.9111,39.9368,84428.0
2020-07-16 11:45:00,46.48,46.49,46.41,46.46,84165.0,39.9368,39.9454,39.8767,39.9196,84165.0
2020-07-16 11:50:00,46.46,46.47,46.39,46.43,61393.0,39.9196,39.9282,39.8595,39.8939,61393.0
2020-07-16 11:55:00,46.43,46.5,46.41,46.47,88711.0,39.8939,39.954,39.8767,39.9282,88711.0
2020-07-16 12:00:00,46.46,46.54,46.45,46.54,58701.0,39.9196,39.9884,39.9111,39.9884,58701.0
2020-07-16 12:05:00,46.54,46.57,46.48,46.51,49585.0,39.9884,40.0142,39.9368,39.9626,49585.0
2020-07-16 12:10:00,46.5,46.51,46.4,46.41,101175.0,39.954,39.9626,39.8681,39.8767,101175.0
2020-07-16 12:15:00,46.41,46.42,46.34,46.36,62499.0,39.8767,39.8853,39.8165,39.8337,62499.0
2020-07-16 12:20:00,46.36,46.37,46.33,46.36,36746.0,39.8337,39.8423,39.8079,39.8337,36746.0
2020-07-16 12:25:00,46.37,46.4,46.34,46.36,48023.0,39.8423,39.8681,39.8165,39.8337,48023.0
2020-07-16 12:30:00,46.37,46.38,46.36,46.37,40451.0,39.8423,39.8509,39.8337,39.8423,40451.0
2020-07-16 12:35:00,46.37,46.38,46.33,46.34,79280.0,39.8423,39.8509,39.8079,39.8165,79280.0
2020-07-16 12:40:00,46.34,46.41,46.33,46.41,70110.0,39.8165,39.8767,39.8079,39.8767,70110.0
2020-07-16 12:45:00,46.4,46.4,46.33,46.34,76041.0,39.8681,39.8681,39.8079,39.8165,76041.0
2020-07-16 12:50:00,46.34,46.4,46.34,46.4,42917.0,39.8165,39.8681,39.8165,39.8681,42917.0
2020-07-16 12:55:00,46.4,46.4,46.31,46.33,59215.0,39.8681,39.8681,39.7908,39.8079,59215.0
2020-07-16 13:00:00,46.33,46.39,46.31,46.34,148387.0,39.8079,39.8595,39.7908,39.8165,148387.0
2020-07-16 13:05:00,46.33,46.36,46.31,46.32,45171.0,39.8079,39.8337,39.7908,39.7994,45171.0
2020-07-16 13:10:00,46.32,46.35,46.31,46.35,38908.0,39.7994,39.8251,39.7908,39.8251,38908.0
2020-07-16 13:15:00,46.34,46.39,46.34,46.38,48327.0,39.8165,39.8595,39.8165,39.8509,48327.0
2020-07-16 13:20:00,46.38,46.39,46.34,46.39,38232.0,39.8509,39.8595,39.8165,39.8595,38232.0
2020-07-16 13:25:00,46.39,46.4,46.34,46.38,47962.0,39.8595,39.8681,39.8165,39.8509,47962.0
2020-07-16 13:30:00,46.39,46.4,46.3,46.3,66595.0,39.8595,39.8681,39.7822,39.7822,66595.0
2020-07-16 13:35:00,46.3,46.31,46.27,46.29,54030.0,39.7822,39.7908,39.7564,39.7736,54030.0
2020-07-16 13:40:00,46.3,46.32,46.27,46.29,43024.0,39.7822,39.7994,39.7564,39.7736,43024.0
2020-07-16 13:45:00,46.3,46.3,46.25,46.26,64415.0,39.7822,39.7822,39.7392,39.7478,64415.0
2020-07-16 13:50:00,46.26,46.28,46.22,46.24,48455.0,39.7478,39.765,39.7134,39.7306,48455.0
2020-07-16 13:55:00,46.24,46.25,46.16,46.18,109920.0,39.7306,39.7392,39.6619,39.6791,109920.0
2020-07-16 14:00:00,46.17,46.2,46.15,46.15,61399.0,39.6705,39.6962,39.6533,39.6533,61399.0
2020-07-16 14:05:00,46.16,46.21,46.14,46.18,56333.0,39.6619,39.7048,39.6447,39.6791,56333.0
2020-07-16 14:10:00,46.17,46.18,46.13,46.16,49666.0,39.6705,39.6791,39.6361,39.6619,49666.0
2020-07-16 14:15:00,46.16,46.19,46.13,46.15,49530.0,39.6619,39.6877,39.6361,39.6533,49530.0
2020-07-16 14:20:00,46.15,46.16,46.14,46.16,40778.0,39.6533,39.6619,39.6447,39.6619,40778.0
2020-07-16 14:25:00,46.16,46.17,46.08,46.09,64114.0,39.6619,39.6705,39.5931,39.6017,64114.0
2020-07-16 14:30:00,46.09,46.12,46.05,46.08,81563.0,39.6017,39.6275,39.5674,39.5931,81563.0
2020-07-16 14:35:00,46.07,46.07,46.01,46.03,61055.0,39.5846,39.5846,39.533,39.5502,61055.0
2020-07-16 14:40:00,46.03,46.07,46.02,46.04,64675.0,39.5502,39.5846,39.5416,39.5588,64675.0
2020-07-16 14:45:00,46.03,46.06,46.0,46.0,61316.0,39.5502,39.576,39.5244,39.5244,61316.0
2020-07-16 14:50:00,46.01,46.04,46.0,46.01,66012.0,39.533,39.5588,39.5244,39.533,66012.0
2020-07-16 14:55:00,46.0,46.02,45.95,45.96,95600.0,39.5244,39.5416,39.4814,39.49,95600.0
2020-07-16 15:00:00,45.97,45.99,45.95,45.98,125199.0,39.4986,39.5158,39.4814,39.5072,125199.0
2020-07-16 15:05:00,45.98,46.04,45.97,46.04,107323.0,39.5072,39.5588,39.4986,39.5588,107323.0
2020-07-16 15:10:00,46.04,46.07,46.03,46.05,156182.0,39.5588,39.5846,39.5502,39.5674,156182.0
2020-07-16 15:15:00,46.05,46.1,46.04,46.1,89930.0,39.5674,39.6103,39.5588,39.6103,89930.0
2020-07-16 15:20:00,46.1,46.1,46.06,46.09,101570.0,39.6103,39.6103,39.576,39.6017,101570.0
2020-07-16 15:25:00,46.09,46.15,46.06,46.15,158895.0,39.6017,39.6533,39.576,39.6533,158895.0
2020-07-16 15:30:00,46.15,46.16,46.09,46.16,166191.0,39.6533,39.6619,39.6017,39.6619,166191.0
2020-07-16 15:35:00,46.16,46.19,46.13,46.17,370249.0,39.6619,39.6877,39.6361,39.6705,370249.0
2020-07-16 15:40:00,46.17,46.22,46.11,46.14,296415.0,39.6705,39.7134,39.6189,39.6447,296415.0
2020-07-16 15:45:00,46.14,46.26,46.13,46.26,390098.0,39.6447,39.7478,39.6361,39.7478,390098.0
2020-07-16 15:50:00,46.25,46.26,46.15,46.16,475063.0,39.7392,39.7478,39.6533,39.6619,475063.0
2020-07-16 15:55:00,46.17,46.26,46.15,46.15,1400435.0,39.6705,39.7478,39.6533,39.6533,1400435.0
2020-07-17 09:30:00,46.47,46.5,46.17,46.19,1255887.0,39.9282,39.954,39.6705,39.6877,1255887.0
2020-07-17 09:35:00,46.18,46.33,46.16,46.27,217436.0,39.6791,39.8079,39.6619,39.7564,217436.0
2020-07-17 09:40:00,46.26,46.37,46.25,46.3,231782.0,39.7478,39.8423,39.7392,39.7822,231782.0
2020-07-17 09:45:00,46.3,46.46,46.3,46.45,311824.0,39.7822,39.9196,39.7822,39.9111,311824.0
2020-07-17 09:50:00,46.44,46.47,46.38,46.41,132988.0,39.9025,39.9282,39.8509,39.8767,132988.0
2020-07-17 09:55:00,46.42,46.44,46.35,46.37,129484.0,39.8853,39.9025,39.8251,39.8423,129484.0
2020-07-17 10:00:00,46.36,46.4,46.33,46.38,215526.0,39.8337,39.8681,39.8079,39.8509,215526.0
2020-07-17 10:05:00,46.38,46.4,46.3,46.32,144405.0,39.8509,39.8681,39.7822,39.7994,144405.0
2020-07-17 10:10:00,46.32,46.33,46.28,46.33,90851.0,39.7994,39.8079,39.765,39.8079,90851.0
2020-07-17 10:15:00,46.33,46.37,46.3,46.34,105057.0,39.8079,39.8423,39.7822,39.8165,105057.0
2020-07-17 10:20:00,46.34,46.38,46.28,46.32,107477.0,39.8165,39.8509,39.765,39.7994,107477.0
2020-07-17 10:25:00,46.31,46.31,46.23,46.26,84803.0,39.7908,39.7908,39.722,39.7478,84803.0
2020-07-17 10:30:00,46.26,46.26,46.16,46.18,112717.0,39.7478,39.7478,39.6619,39.6791,112717.0
2020-07-17 10:35:00,46.18,46.24,46.16,46.17,135126.0,39.6791,39.7306,39.6619,39.6705,135126.0
2020-07-17 10:40:00,46.17,46.18,46.12,46.15,58418.0,39.6705,39.6791,39.6275,39.6533,58418.0
2020-07-17 10:45:00,46.15,46.27,46.14,46.26,102143.0,39.6533,39.7564,39.6447,39.7478,102143.0
2020-07-17 10:50:00,46.26,46.27,46.21,46.23,100119.0,39.7478,39.7564,39.7048,39.722,100119.0
2020-07-17 10:55:00,46.23,46.28,46.23,46.26,199435.0,39.722,39.765,39.722,39.7478,199435.0
2020-07-17 11:00:00,46.27,46.41,46.26,46.38,139748.0,39.7564,39.8767,39.7478,39.8509,139748.0
2020-07-17 11:05:00,46.38,46.42,46.38,46.41,74628.0,39.8509,39.8853,39.8509,39.8767,74628.0
2020-07-17 11:10:00,46.41,46.42,46.39,46.42,148831.0,39.8767,39.8853,39.8595,39.8853,148831.0
2020-07-17 11:15:00,46.41,46.48,46.41,46.44,197592.0,39.8767,39.9368,39.8767,39.9025,197592.0
2020-07-17 11:20:00,46.44,46.49,46.42,46.48,96899.0,39.9025,39.9454,39.8853,39.9368,96899.0
2020-07-17 11:25:00,46.48,46.48,46.44,46.47,85006.0,39.9368,39.9368,39.9025,39.9282,85006.0
2020-07-17 11:30:00,46.47,46.48,46.43,46.43,88072.0,39.9282,39.9368,39.8939,39.8939,88072.0
2020-07-17 11:35:00,46.43,46.46,46.41,46.43,108729.0,39.8939,39.9196,39.8767,39.8939,108729.0
2020-07-17 11:40:00,46.43,46.45,46.42,46.45,88122.0,39.8939,39.9111,39.8853,39.9111,88122.0
2020-07-17 11:45:00,46.45,46.45,46.38,46.4,73874.0,39.9111,39.9111,39.8509,39.8681,73874.0
2020-07-17 11:50:00,46.4,46.44,46.39,46.43,79314.0,39.8681,39.9025,39.8595,39.8939,79314.0
2020-07-17 11:55:00,46.43,46.48,46.42,46.45,95081.0,39.8939,39.9368,39.8853,39.9111,95081.0
2020-07-17 12:00:00,46.45,46.48,46.44,46.48,62428.0,39.9111,39.9368,39.9025,39.9368,62428.0
2020-07-17 12:05:00,46.48,46.53,46.46,46.53,120709.0,39.9368,39.9798,39.9196,39.9798,120709.0
2020-07-17 12:10:00,46.53,46.55,46.5,46.52,67835.0,39.9798,39.997,39.954,39.9712,67835.0
2020-07-17 12:15:00,46.52,46.54,46.51,46.53,39631.0,39.9712,39.9884,39.9626,39.9798,39631.0
2020-07-17 12:20:00,46.53,46.54,46.51,46.53,52035.0,39.9798,39.9884,39.9626,39.9798,52035.0
2020-07-17 12:25:00,46.53,46.55,46.52,46.54,41883.0,39.9798,39.997,39.9712,39.9884,41883.0
2020-07-17 12:30:00,46.53,46.61,46.53,46.61,145081.0,39.9798,40.0485,39.9798,40.0485,145081.0
2020-07-17 12:35:00,46.61,46.68,46.6,46.64,139365.0,40.0485,40.1087,40.0399,40.0743,139365.0
2020-07-17 12:40:00,46.65,46.65,46.61,46.62,61771.0,40.0829,40.0829,40.0485,40.0571,61771.0
2020-07-17 12:45:00,46.62,46.66,46.61,46.63,70812.0,40.0571,40.0915,40.0485,40.0657,70812.0
2020-07-17 12:50:00,46.62,46.65,46.61,46.65,62642.0,40.0571,40.0829,40.0485,40.0829,62642.0
2020-07-17 12:55:00,46.65,46.65,46.62,46.64,51474.0,40.0829,40.0829,40.0571,40.0743,51474.0
2020-07-17 13:00:00,46.65,46.66,46.63,46.65,47259.0,40.0829,40.0915,40.0657,40.0829,47259.0
2020-07-17 13:05:00,46.65,46.67,46.62,46.67,68028.0,40.0829,40.1001,40.0571,40.1001,68028.0
2020-07-17 13:10:00,46.67,46.73,46.66,46.7,86053.0,40.1001,40.1516,40.0915,40.1259,86053.0
2020-07-17 13:15:00,46.7,46.72,46.65,46.7,125948.0,40.1259,40.143,40.0829,40.1259,125948.0
2020-07-17 13:20:00,46.7,46.79,46.68,46.78,109746.0,40.1259,40.2032,40.1087,40.1946,109746.0
2020-07-17 13:25:00,46.78,46.79,46.74,46.77,68076.0,40.1946,40.2032,40.1602,40.186,68076.0
2020-07-17 13:30:00,46.77,46.78,46.73,46.73,63044.0,40.186,40.1946,40.1516,40.1516,63044.0
2020-07-17 13:35:00,46.73,46.77,46.73,46.76,63153.0,40.1516,40.186,40.1516,40.1774,63153.0
2020-07-17 13:40:00,46.76,46.79,46.75,46.78,72131.0,40.1774,40.2032,40.1688,40.1946,72131.0
2020-07-17 13:45:00,46.79,46.8,46.77,46.78,48630.0,40.2032,40.2118,40.186,40.1946,48630.0
2020-07-17 13:50:00,46.78,46.79,46.76,46.78,47570.0,40.1946,40.2032,40.1774,40.1946,47570.0
2020-07-17 13:55:00,46.78,46.79,46.74,46.77,72330.0,40.1946,40.2032,40.1602,40.186,72330.0
2020-07-17 14:00:00,46.77,46.81,46.76,46.8,87246.0,40.186,40.2204,40.1774,40.2118,87246.0
2020-07-17 14:05:00,46.8,46.84,46.77,46.82,80348.0,40.2118,40.2462,40.186,40.229,80348.0
2020-07-17 14:10:00,46.82,46.85,46.79,46.8,182527.0,40.229,40.2547,40.2032,40.2118,182527.0
2020-07-17 14:15:00,46.8,46.82,46.78,46.79,71057.0,40.2118,40.229,40.1946,40.2032,71057.0
2020-07-17 14:20:00,46.8,46.82,46.77,46.8,70331.0,40.2118,40.229,40.186,40.2118,70331.0
2020-07-17 14:25:00,46.8,46.81,46.79,46.8,48460.0,40.2118,40.2204,40.2032,40.2118,48460.0
2020-07-17 14:30:00,46.8,46.81,46.71,46.73,116377.0,40.2118,40.2204,40.1345,40.1516,116377.0
2020-07-17 14:35:00,46.72,46.74,46.68,46.72,95626.0,40.143,40.1602,40.1087,40.143,95626.0
2020-07-17 14:40:00,46.71,46.73,46.68,46.7,79408.0,40.1345,40.1516,40.1087,40.1259,79408.0
2020-07-17 14:45:00,46.7,46.72,46.67,46.72,108194.0,40.1259,40.143,40.1001,40.143,108194.0
2020-07-17 14:50:00,46.72,46.76,46.69,46.72,66964.0,40.143,40.1774,40.1173,40.143,66964.0
2020-07-17 14:55:00,46.73,46.74,46.7,46.72,52986.0,40.1516,40.1602,40.1259,40.143,52986.0
2020-07-17 15:00:00,46.72,46.74,46.68,46.72,139070.0,40.143,40.1602,40.1087,40.143,139070.0
2020-07-17 15:05:00,46.73,46.81,46.72,46.77,71551.0,40.1516,40.2204,40.143,40.186,71551.0
2020-07-17 15:10:00,46.77,46.78,46.74,46.76,75616.0,40.186,40.1946,40.1602,40.1774,75616.0
2020-07-17 15:15:00,46.76,46.77,46.72,46.77,94020.0,40.1774,40.186,40.143,40.186,94020.0
2020-07-17 15:20:00,46.77,46.8,46.74,46.78,78493.0,40.186,40.2118,40.1602,40.1946,78493.0
2020-07-17 15:25:00,46.79,46.83,46.78,46.82,85981.0,40.2032,40.2376,40.1946,40.229,85981.0
2020-07-17 15:30:00,46.82,46.89,46.8,46.89,163875.0,40.229,40.2891,40.2118,40.2891,163875.0
2020-07-17 15:35:00,46.89,46.91,46.82,46.85,184140.0,40.2891,40.3063,40.229,40.2547,184140.0
2020-07-17 15:40:00,46.86,46.87,46.83,46.84,150993.0,40.2633,40.2719,40.2376,40.2462,150993.0
2020-07-17 15:45:00,46.84,46.91,46.8,46.9,184425.0,40.2462,40.3063,40.2118,40.2977,184425.0
2020-07-17 15:50:00,46.9,46.91,46.82,46.83,293861.0,40.2977,40.3063,40.229,40.2376,293861.0
2020-07-17 15:55:00,46.83,46.88,46.8,46.82,854863.0,40.2376,40.2805,40.2118,40.229,854863.0
2020-07-20 09:30:00,46.72,46.83,46.53,46.62,568246.0,40.143,40.2376,39.9798,40.0571,568246.0
2020-07-20 09:35:00,46.63,46.65,46.42,46.46,199128.0,40.0657,40.0829,39.8853,39.9196,199128.0
2020-07-20 09:40:00,46.46,46.51,46.36,46.37,141720.0,39.9196,39.9626,39.8337,39.8423,141720.0
2020-07-20 09:45:00,46.37,46.38,46.12,46.13,237269.0,39.8423,39.8509,39.6275,39.6361,237269.0
2020-07-20 09:50:00,46.13,46.18,46.05,46.11,336962.0,39.6361,39.6791,39.5674,39.6189,336962.0
2020-07-20 09:55:00,46.11,46.12,46.05,46.09,216915.0,39.6189,39.6275,39.5674,39.6017,216915.0
2020-07-20 10:00:00,46.1,46.11,46.06,46.09,199825.0,39.6103,39.6189,39.576,39.6017,199825.0
2020-07-20 10:05:00,46.09,46.14,46.05,46.1,259221.0,39.6017,39.6447,39.5674,39.6103,259221.0
2020-07-20 10:10:00,46.09,46.11,45.99,45.99,202749.0,39.6017,39.6189,39.5158,39.5158,202749.0
2020-07-20 10:15:00,45.99,46.1,45.92,46.03,268846.0,39.5158,39.6103,39.4557,39.5502,268846.0
2020-07-20 10:20:00,46.03,46.03,45.96,46.0,158036.0,39.5502,39.5502,39.49,39.5244,158036.0
2020-07-20 10:25:00,46.0,46.02,45.96,45.99,166784.0,39.5244,39.5416,39.49,39.5158,166784.0
2020-07-20 10:30:00,45.99,46.08,45.97,46.05,144239.0,39.5158,39.5931,39.4986,39.5674,144239.0
2020-07-20 10:35:00,46.05,46.11,46.04,46.09,131105.0,39.5674,39.6189,39.5588,39.6017,131105.0
2020-07-20 10:40:00,46.09,46.15,46.09,46.14,229158.0,39.6017,39.6533,39.6017,39.6447,229158.0
2020-07-20 10:45:00,46.14,46.17,46.11,46.16,154244.0,39.6447,39.6705,39.6189,39.6619,154244.0
2020-07-20 10:50:00,46.16,46.18,46.04,46.04,94163.0,39.6619,39.6791,39.5588,39.5588,94163.0
2020-07-20 10:55:00,46.04,46.13,46.04,46.09,102462.0,39.5588,39.6361,39.5588,39.6017,102462.0
2020-07-20 11:00:00,46.09,46.14,46.07,46.13,79213.0,39.6017,39.6447,39.5846,39.6361,79213.0
2020-07-20 11:05:00,46.13,46.13,46.06,46.12,105210.0,39.6361,39.6361,39.576,39.6275,105210.0
2020-07-20 11:10:00,46.11,46.15,46.07,46.13,135914.0,39.6189,39.6533,39.5846,39.6361,135914.0
2020-07-20 11:15:00,46.13,46.14,46.07,46.11,95444.0,39.6361,39.6447,39.5846,39.6189,95444.0
2020-07-20 11:20:00,46.11,46.11,46.05,46.07,123419.0,39.6189,39.6189,39.5674,39.5846,123419.0
2020-07-20 11:25:00,46.07,46.12,46.06,46.09,97759.0,39.5846,39.6275,39.576,39.6017,97759.0
2020-07-20 11:30:00,46.09,46.1,46.05,46.05,157619.0,39.6017,39.6103,39.5674,39.5674,157619.0
2020-07-20 11:35:00,46.06,46.1,46.04,46.1,114248.0,39.576,39.6103,39.5588,39.6103,114248.0
2020-07-20 11:40:00,46.09,46.14,46.07,46.11,109133.0,39.6017,39.6447,39.5846,39.6189,109133.0
2020-07-20 11:45:00,46.11,46.12,46.07,46.12,88080.0,39.6189,39.6275,39.5846,39.6275,88080.0
2020-07-20 11:50:00,46.12,46.13,46.08,46.09,84322.0,39.6275,39.6361,39.5931,39.6017,84322.0
2020-07-20 11:55:00,46.1,46.1,46.02,46.03,108673.0,39.6103,39.6103,39.5416,39.5502,108673.0
2020-07-20 12:00:00,46.03,46.04,45.97,45.98,139812.0,39.5502,39.5588,39.4986,39.5072,139812.0
2020-07-20 12:05:00,45.97,45.99,45.93,45.99,126851.0,39.4986,39.5158,39.4643,39.5158,126851.0
2020-07-20 12:10:00,45.99,46.06,45.97,46.02,112958.0,39.5158,39.576,39.4986,39.5416,112958.0
2020-07-20 12:15:00,46.03,46.03,45.97,45.99,122644.0,39.5502,39.5502,39.4986,39.5158,122644.0
2020-07-20 12:20:00,46.0,46.03,45.96,45.97,131835.0,39.5244,39.5502,39.49,39.4986,131835.0
2020-07-20 12:25:00,45.96,45.99,45.94,45.95,90577.0,39.49,39.5158,39.4729,39.4814,90577.0
2020-07-20 12:30:00,45.95,45.97,45.94,45.97,87162.0,39.4814,39.4986,39.4729,39.4986,87162.0
2020-07-20 12:35:00,45.97,45.97,45.92,45.94,87972.0,39.4986,39.4986,39.4557,39.4729,87972.0
2020-07-20 12:40:00,45.94,45.98,45.91,45.94,159494.0,39.4729,39.5072,39.4471,39.4729,159494.0
2020-07-20 12:45:00,45.95,46.0,45.94,45.98,279987.0,39.4814,39.5244,39.4729,39.5072,279987.0
2020-07-20 12:50:00,45.98,46.0,45.94,45.96,106499.0,39.5072,39.5244,39.4729,39.49,106499.0
2020-07-20 12:55:00,45.96,45.98,45.94,45.95,101900.0,39.49,39.5072,39.4729,39.4814,101900.0
2020-07-20 13:00:00,45.96,46.0,45.85,45.87,280838.0,39.49,39.5244,39.3955,39.4127,280838.0
2020-07-20 13:05:00,45.86,45.93,45.86,45.92,130574.0,39.4041,39.4643,39.4041,39.4557,130574.0
2020-07-20 13:10:00,45.93,45.98,45.92,45.98,83624.0,39.4643,39.5072,39.4557,39.5072,83624.0
2020-07-20 13:15:00,45.98,46.0,45.95,46.0,104146.0,39.5072,39.5244,39.4814,39.5244,104146.0
2020-07-20 13:20:00,46.0,46.1,45.99,46.1,109345.0,39.5244,39.6103,39.5158,39.6103,109345.0
2020-07-20 13:25:00,46.1,46.1,46.02,46.07,113859.0,39.6103,39.6103,39.5416,39.5846,113859.0
2020-07-20 13:30:00,46.07,46.1,46.03,46.05,113544.0,39.5846,39.6103,39.5502,39.5674,113544.0
2020-07-20 13:35:00,46.04,46.06,46.0,46.04,112425.0,39.5588,39.576,39.5244,39.5588,112425.0
2020-07-20 13:40:00,46.04,46.1,46.03,46.07,93542.0,39.5588,39.6103,39.5502,39.5846,93542.0
2020-07-20 13:45:00,46.07,46.08,46.04,46.05,103064.0,39.5846,39.5931,39.5588,39.5674,103064.0
2020-07-20 13:50:00,46.07,46.16,46.06,46.15,104500.0,39.5846,39.6619,39.576,39.6533,104500.0
2020-07-20 13:55:00,46.14,46.18,46.1,46.15,63212.0,39.6447,39.6791,39.6103,39.6533,63212.0
2020-07-20 14:00:00,46.15,46.17,46.1,46.11,100100.0,39.6533,39.6705,39.6103,39.6189,100100.0
2020-07-20 14:05:00,46.11,46.13,46.08,46.09,95312.0,39.6189,39.6361,39.5931,39.6017,95312.0
2020-07-20 14:10:00,46.08,46.1,46.05,46.1,79164.0,39.5931,39.6103,39.5674,39.6103,79164.0
2020-07-20 14:15:00,46.1,46.12,46.05,46.05,83782.0,39.6103,39.6275,39.5674,39.5674,83782.0
2020-07-20 14:20:00,46.05,46.09,46.04,46.05,63091.0,39.5674,39.6017,39.5588,39.5674,63091.0
2020-07-20 14:25:00,46.05,46.11,46.05,46.08,87170.0,39.5674,39.6189,39.5674,39.5931,87170.0
2020-07-20 14:30:00,46.09,46.13,46.08,46.11,108363.0,39.6017,39.6361,39.5931,39.6189,108363.0
2020-07-20 14:35:00,46.1,46.11,46.08,46.09,69826.0,39.6103,39.6189,39.5931,39.6017,69826.0
2020-07-20 14:40:00,46.09,46.1,46.05,46.08,102021.0,39.6017,39.6103,39.5674,39.5931,102021.0
2020-07-20 14:45:00,46.08,46.08,46.04,46.08,107541.0,39.5931,39.5931,39.5588,39.5931,107541.0
2020-07-20 14:50:00,46.08,46.09,46.05,46.05,99317.0,39.5931,39.6017,39.5674,39.5674,99317.0
2020-07-20 14:55:00,46.05,46.06,46.02,46.04,105366.0,39.5674,39.576,39.5416,39.5588,105366.0
2020-07-20 15:00:00,46.03,46.12,46.03,46.07,123105.0,39.5502,39.6275,39.5502,39.5846,123105.0
2020-07-20 15:05:00,46.07,46.09,46.06,46.07,113169.0,39.5846,39.6017,39.576,39.5846,113169.0
2020-07-20 15:10:00,46.07,46.08,46.04,46.05,138890.0,39.5846,39.5931,39.5588,39.5674,138890.0
2020-07-20 15:15:00,46.05,46.1,46.04,46.07,139579.0,39.5674,39.6103,39.5588,39.5846,139579.0
2020-07-20 15:20:00,46.07,46.08,46.04,46.07,165171.0,39.5846,39.5931,39.5588,39.5846,165171.0
2020-07-20 15:25:00,46.07,46.1,46.06,46.09,217889.0,39.5846,39.6103,39.576,39.6017,217889.0
2020-07-20 15:30:00,46.09,46.19,46.09,46.18,289068.0,39.6017,39.6877,39.6017,39.6791,289068.0
2020-07-20 15:35:00,46.18,46.27,46.16,46.21,258349.0,39.6791,39.7564,39.6619,39.7048,258349.0
2020-07-20 15:40:00,46.21,46.22,46.15,46.15,284614.0,39.7048,39.7134,39.6533,39.6533,284614.0
2020-07-20 15:45:00,46.16,46.23,46.14,46.23,378721.0,39.6619,39.722,39.6447,39.722,378721.0
2020-07-20 15:50:00,46.23,46.29,46.17,46.27,587441.0,39.722,39.7736,39.6705,39.7564,587441.0
2020-07-20 15:55:00,46.27,46.27,46.07,46.07,924601.0,39.7564,39.7564,39.5846,39.5846,924601.0
2020-07-21 09:30:00,47.52,47.6,47.07,47.37,2170929.0,40.8304,40.8992,40.4438,40.7015,2170929.0
2020-07-21 09:35:00,47.37,47.85,47.22,47.78,1272690.0,40.7015,41.114,40.5727,41.0538,1272690.0
2020-07-21 09:40:00,47.79,47.99,47.65,47.87,969048.0,41.0624,41.2343,40.9421,41.1312,969048.0
2020-07-21 09:45:00,47.88,47.89,47.53,47.65,610166.0,41.1397,41.1483,40.839,40.9421,610166.0
2020-07-21 09:50:00,47.65,47.69,47.45,47.45,366453.0,40.9421,40.9765,40.7703,40.7703,366453.0
2020-07-21 09:55:00,47.46,47.65,47.36,47.59,411835.0,40.7789,40.9421,40.693,40.8906,411835.0
2020-07-21 10:00:00,47.59,47.8,47.56,47.76,551666.0,40.8906,41.071,40.8648,41.0366,551666.0
2020-07-21 10:05:00,47.78,47.78,47.46,47.51,341121.0,41.0538,41.0538,40.7789,40.8218,341121.0
2020-07-21 10:10:00,47.52,47.7,47.47,47.59,203053.0,40.8304,40.9851,40.7875,40.8906,203053.0
2020-07-21 10:15:00,47.59,47.65,47.47,47.64,317872.0,40.8906,40.9421,40.7875,40.9335,317872.0
2020-07-21 10:20:00,47.64,47.7,47.6,47.64,215619.0,40.9335,40.9851,40.8992,40.9335,215619.0
2020-07-21 10:25:00,47.66,47.66,47.36,47.41,355197.0,40.9507,40.9507,40.693,40.7359,355197.0
2020-07-21 10:30:00,47.42,47.74,47.38,47.72,409813.0,40.7445,41.0195,40.7101,41.0023,409813.0
2020-07-21 10:35:00,47.72,47.75,47.59,47.71,355315.0,41.0023,41.0281,40.8906,40.9937,355315.0
2020-07-21 10:40:00,47.7,47.73,47.52,47.55,266514.0,40.9851,41.0109,40.8304,40.8562,266514.0
2020-07-21 10:45:00,47.55,47.74,47.54,47.71,268424.0,40.8562,41.0195,40.8476,40.9937,268424.0
2020-07-21 10:50:00,47.7,47.72,47.6,47.6,114004.0,40.9851,41.0023,40.8992,40.8992,114004.0
2020-07-21 10:55:00,47.61,47.64,47.53,47.6,311371.0,40.9078,40.9335,40.839,40.8992,311371.0
2020-07-21 11:00:00,47.59,47.64,47.58,47.6,179274.0,40.8906,40.9335,40.882,40.8992,179274.0
2020-07-21 11:05:00,47.59,47.62,47.44,47.44,302501.0,40.8906,40.9164,40.7617,40.7617,302501.0
2020-07-21 11:10:00,47.44,47.48,47.37,47.46,178379.0,40.7617,40.7961,40.7015,40.7789,178379.0
2020-07-21 11:15:00,47.46,47.47,47.31,47.31,185866.0,40.7789,40.7875,40.65,40.65,185866.0
2020-07-21 11:20:00,47.31,47.32,47.18,47.25,262975.0,40.65,40.6586,40.5383,40.5984,262975.0
2020-07-21 11:25:00,47.26,47.3,47.11,47.23,222051.0,40.607,40.6414,40.4781,40.5813,222051.0
2020-07-21 11:30:00,47.22,47.26,47.15,47.23,256080.0,40.5727,40.607,40.5125,40.5813,256080.0
2020-07-21 11:35:00,47.23,47.25,47.08,47.12,215822.0,40.5813,40.5984,40.4524,40.4867,215822.0
2020-07-21 11:40:00,47.13,47.19,47.03,47.16,199691.0,40.4953,40.5469,40.4094,40.5211,199691.0
2020-07-21 11:45:00,47.16,47.16,47.01,47.02,176572.0,40.5211,40.5211,40.3922,40.4008,176572.0
2020-07-21 11:50:00,47.01,47.09,46.93,47.0,302402.0,40.3922,40.461,40.3235,40.3836,302402.0
2020-07-21 11:55:00,47.0,47.14,46.99,47.13,167863.0,40.3836,40.5039,40.375,40.4953,167863.0
2020-07-21 12:00:00,47.13,47.16,47.1,47.14,167747.0,40.4953,40.5211,40.4696,40.5039,167747.0
2020-07-21 12:05:00,47.14,47.21,47.13,47.2,171725.0,40.5039,40.5641,40.4953,40.5555,171725.0
2020-07-21 12:10:00,47.2,47.23,47.11,47.12,140161.0,40.5555,40.5813,40.4781,40.4867,140161.0
2020-07-21 12:15:00,47.11,47.12,47.04,47.09,128383.0,40.4781,40.4867,40.418,40.461,128383.0
2020-07-21 12:20:00,47.09,47.3,47.05,47.29,249897.0,40.461,40.6414,40.4266,40.6328,249897.0
2020-07-21 12:25:00,47.29,47.33,47.18,47.2,153942.0,40.6328,40.6672,40.5383,40.5555,153942.0
2020-07-21 12:30:00,47.2,47.2,47.11,47.12,126001.0,40.5555,40.5555,40.4781,40.4867,126001.0
2020-07-21 12:35:00,47.13,47.18,47.09,47.18,209392.0,40.4953,40.5383,40.461,40.5383,209392.0
2020-07-21 12:40:00,47.18,47.27,47.17,47.21,164467.0,40.5383,40.6156,40.5297,40.5641,164467.0
2020-07-21 12:45:00,47.21,47.28,47.17,47.24,119650.0,40.5641,40.6242,40.5297,40.5898,119650.0
2020-07-21 12:50:00,47.24,47.45,47.22,47.37,281658.0,40.5898,40.7703,40.5727,40.7015,281658.0
2020-07-21 12:55:00,47.38,47.41,47.31,47.34,77904.0,40.7101,40.7359,40.65,40.6758,77904.0
2020-07-21 13:00:00,47.34,47.4,47.32,47.32,72933.0,40.6758,40.7273,40.6586,40.6586,72933.0
2020-07-21 13:05:00,47.32,47.36,47.29,47.34,69662.0,40.6586,40.693,40.6328,40.6758,69662.0
2020-07-21 13:10:00,47.34,47.45,47.31,47.45,115586.0,40.6758,40.7703,40.65,40.7703,115586.0
2020-07-21 13:15:00,47.45,47.49,47.32,47.34,151463.0,40.7703,40.8047,40.6586,40.6758,151463.0
2020-07-21 13:20:00,47.33,47.35,47.25,47.28,101843.0,40.6672,40.6844,40.5984,40.6242,101843.0
2020-07-21 13:25:00,47.28,47.29,47.24,47.25,195812.0,40.6242,40.6328,40.5898,40.5984,195812.0
2020-07-21 13:30:00,47.25,47.3,47.21,47.22,158809.0,40.5984,40.6414,40.5641,40.5727,158809.0
2020-07-21 13:35:00,47.22,47.25,47.13,47.24,140482.0,40.5727,40.5984,40.4953,40.5898,140482.0
2020-07-21 13:40:00,47.24,47.24,47.11,47.14,103653.0,40.5898,40.5898,40.4781,40.5039,103653.0
2020-07-21 13:45:00,47.14,47.2,47.13,47.18,129304.0,40.5039,40.5555,40.4953,40.5383,129304.0
2020-07-21 13:50:00,47.19,47.24,47.18,47.21,101977.0,40.5469,40.5898,40.5383,40.5641,101977.0
2020-07-21 13:55:00,47.22,47.29,47.21,47.23,99399.0,40.5727,40.6328,40.5641,40.5813,99399.0
2020-07-21 14:00:00,47.23,47.39,47.23,47.34,131561.0,40.5813,40.7187,40.5813,40.6758,131561.0
2020-07-21 14:05:00,47.34,47.39,47.33,47.38,119634.0,40.6758,40.7187,40.6672,40.7101,119634.0
2020-07-21 14:10:00,47.38,47.4,47.36,47.4,137063.0,40.7101,40.7273,40.693,40.7273,137063.0
2020-07-21 14:15:00,47.4,47.4,47.34,47.35,157879.0,40.7273,40.7273,40.6758,40.6844,157879.0
2020-07-21 14:20:00,47.34,47.37,47.33,47.36,116912.0,40.6758,40.7015,40.6672,40.693,116912.0
2020-07-21 14:25:00,47.36,47.36,47.2,47.2,104711.0,40.693,40.693,40.5555,40.5555,104711.0
2020-07-21 14:30:00,47.21,47.24,47.17,47.22,81889.0,40.5641,40.5898,40.5297,40.5727,81889.0
2020-07-21 14:35:00,47.21,47.24,47.17,47.21,104932.0,40.5641,40.5898,40.5297,40.5641,104932.0
2020-07-21 14:40:00,47.21,47.23,47.17,47.21,80145.0,40.5641,40.5813,40.5297,40.5641,80145.0
2020-07-21 14:45:00,47.21,47.22,47.15,47.18,85360.0,40.5641,40.5727,40.5125,40.5383,85360.0
2020-07-21 14:50:00,47.18,47.19,47.13,47.16,117365.0,40.5383,40.5469,40.4953,40.5211,117365.0
2020-07-21 14:55:00,47.16,47.19,47.12,47.15,102234.0,40.5211,40.5469,40.4867,40.5125,102234.0
2020-07-21 15:00:00,47.15,47.16,47.1,47.16,149105.0,40.5125,40.5211,40.4696,40.5211,149105.0
2020-07-21 15:05:00,47.16,47.21,47.11,47.2,111503.0,40.5211,40.5641,40.4781,40.5555,111503.0
2020-07-21 15:10:00,47.2,47.21,47.14,47.15,226957.0,40.5555,40.5641,40.5039,40.5125,226957.0
2020-07-21 15:15:00,47.14,47.18,47.13,47.15,148656.0,40.5039,40.5383,40.4953,40.5125,148656.0
2020-07-21 15:20:00,47.15,47.23,47.14,47.18,205788.0,40.5125,40.5813,40.5039,40.5383,205788.0
2020-07-21 15:25:00,47.19,47.2,47.14,47.15,129422.0,40.5469,40.5555,40.5039,40.5125,129422.0
2020-07-21 15:30:00,47.16,47.2,47.14,47.16,231589.0,40.5211,40.5555,40.5039,40.5211,231589.0
2020-07-21 15:35:00,47.16,47.18,47.12,47.13,271282.0,40.5211,40.5383,40.4867,40.4953,271282.0
2020-07-21 15:40:00,47.13,47.13,47.04,47.09,285299.0,40.4953,40.4953,40.418,40.461,285299.0
2020-07-21 15:45:00,47.09,47.24,47.07,47.21,437833.0,40.461,40.5898,40.4438,40.5641,437833.0
2020-07-21 15:50:00,47.2,47.25,47.1,47.24,598060.0,40.5555,40.5984,40.4696,40.5898,598060.0
2020-07-21 15:55:00,47.24,47.27,47.14,47.19,1145961.0,40.5898,40.6156,40.5039,40.5469,1145961.0
2020-07-22 09:30:00,47.97,48.05,47.65,47.83,1715063.0,41.2171,41.2858,40.9421,41.0968,1715063.0
2020-07-22 09:35:00,47.84,47.97,47.79,47.8,459588.0,41.1054,41.2171,41.0624,41.071,459588.0
2020-07-22 09:40:00,47.8,47.86,47.67,47.73,374042.0,41.071,41.1226,40.9593,41.0109,374042.0
2020-07-22 09:45:00,47.73,47.76,47.47,47.49,357413.0,41.0109,41.0366,40.7875,40.8047,357413.0
2020-07-22 09:50:00,47.49,47.51,47.4,47.42,186544.0,40.8047,40.8218,40.7273,40.7445,186544.0
2020-07-22 09:55:00,47.41,47.43,47.18,47.22,235044.0,40.7359,40.7531,40.5383,40.5727,235044.0
2020-07-22 10:00:00,47.22,47.22,47.03,47.08,272551.0,40.5727,40.5727,40.4094,40.4524,272551.0
2020-07-22 10:05:00,47.08,47.23,47.05,47.22,383374.0,40.4524,40.5813,40.4266,40.5727,383374.0
2020-07-22 10:10:00,47.23,47.34,47.19,47.33,254711.0,40.5813,40.6758,40.5469,40.6672,254711.0
2020-07-22 10:15:00,47.33,47.39,47.3,47.35,311888.0,40.6672,40.7187,40.6414,40.6844,311888.0
2020-07-22 10:20:00,47.34,47.46,47.28,47.45,316653.0,40.6758,40.7789,40.6242,40.7703,316653.0
2020-07-22 10:25:00,47.45,47.53,47.45,47.49,267656.0,40.7703,40.839,40.7703,40.8047,267656.0
2020-07-22 10:30:00,47.5,47.6,47.42,47.56,295026.0,40.8132,40.8992,40.7445,40.8648,295026.0
2020-07-22 10:35:00,47.57,47.66,47.52,47.61,292834.0,40.8734,40.9507,40.8304,40.9078,292834.0
2020-07-22 10:40:00,47.6,47.7,47.57,47.69,244454.0,40.8992,40.9851,40.8734,40.9765,244454.0
2020-07-22 10:45:00,47.7,47.84,47.69,47.83,289299.0,40.9851,41.1054,40.9765,41.0968,289299.0
2020-07-22 10:50:00,47.84,47.86,47.78,47.83,290870.0,41.1054,41.1226,41.0538,41.0968,290870.0
2020-07-22 10:55:00,47.83,47.87,47.71,47.8,229669.0,41.0968,41.1312,40.9937,41.071,229669.0
2020-07-22 11:00:00,47.8,47.87,47.79,47.84,216265.0,41.071,41.1312,41.0624,41.1054,216265.0
2020-07-22 11:05:00,47.84,47.9,47.83,47.83,228099.0,41.1054,41.1569,41.0968,41.0968,228099.0
2020-07-22 11:10:00,47.84,47.93,47.84,47.91,198042.0,41.1054,41.1827,41.1054,41.1655,198042.0
2020-07-22 11:15:00,47.92,48.01,47.91,48.0,343384.0,41.1741,41.2514,41.1655,41.2429,343384.0
2020-07-22 11:20:00,47.99,48.0,47.89,47.94,265804.0,41.2343,41.2429,41.1483,41.1913,265804.0
2020-07-22 11:25:00,47.94,48.01,47.91,47.93,243103.0,41.1913,41.2514,41.1655,41.1827,243103.0
2020-07-22 11:30:00,47.93,47.99,47.88,47.91,160813.0,41.1827,41.2343,41.1397,41.1655,160813.0
2020-07-22 11:35:00,47.91,47.97,47.87,47.97,179147.0,41.1655,41.2171,41.1312,41.2171,179147.0
2020-07-22 11:40:00,47.97,47.97,47.91,47.95,173338.0,41.2171,41.2171,41.1655,41.1999,173338.0
2020-07-22 11:45:00,47.95,47.98,47.93,47.95,148478.0,41.1999,41.2257,41.1827,41.1999,148478.0
2020-07-22 11:50:00,47.95,47.96,47.86,47.88,148871.0,41.1999,41.2085,41.1226,41.1397,148871.0
2020-07-22 11:55:00,47.87,47.88,47.82,47.83,191084.0,41.1312,41.1397,41.0882,41.0968,191084.0
2020-07-22 12:00:00,47.82,47.83,47.76,47.8,147335.0,41.0882,41.0968,41.0366,41.071,147335.0
2020-07-22 12:05:00,47.81,47.87,47.8,47.85,161533.0,41.0796,41.1312,41.071,41.114,161533.0
2020-07-22 12:10:00,47.85,48.0,47.84,47.96,222860.0,41.114,41.2429,41.1054,41.2085,222860.0
2020-07-22 12:15:00,47.97,48.02,47.96,48.02,321670.0,41.2171,41.26,41.2085,41.26,321670.0
2020-07-22 12:20:00,48.01,48.02,47.94,47.98,349112.0,41.2514,41.26,41.1913,41.2257,349112.0
2020-07-22 12:25:00,47.98,48.02,47.97,48.0,154381.0,41.2257,41.26,41.2171,41.2429,154381.0
2020-07-22 12:30:00,48.01,48.02,47.98,47.99,289684.0,41.2514,41.26,41.2257,41.2343,289684.0
2020-07-22 12:35:00,48.0,48.01,47.89,47.91,166710.0,41.2429,41.2514,41.1483,41.1655,166710.0
2020-07-22 12:40:00,47.9,47.98,47.89,47.97,74435.0,41.1569,41.2257,41.1483,41.2171,74435.0
2020-07-22 12:45:00,47.97,48.01,47.96,48.0,161161.0,41.2171,41.2514,41.2085,41.2429,161161.0
2020-07-22 12:50:00,48.0,48.05,47.99,48.03,179074.0,41.2429,41.2858,41.2343,41.2686,179074.0
2020-07-22 12:55:00,48.02,48.08,48.02,48.07,344469.0,41.26,41.3116,41.26,41.303,344469.0
2020-07-22 13:00:00,48.06,48.12,48.06,48.1,321194.0,41.2944,41.346,41.2944,41.3288,321194.0
2020-07-22 13:05:00,48.1,48.14,48.09,48.13,272333.0,41.3288,41.3631,41.3202,41.3546,272333.0
2020-07-22 13:10:00,48.13,48.13,48.08,48.1,125822.0,41.3546,41.3546,41.3116,41.3288,125822.0
2020-07-22 13:15:00,48.09,48.17,48.09,48.16,235084.0,41.3202,41.3889,41.3202,41.3803,235084.0
2020-07-22 13:20:00,48.15,48.16,48.08,48.11,238683.0,41.3717,41.3803,41.3116,41.3374,238683.0
2020-07-22 13:25:00,48.1,48.18,48.1,48.13,164367.0,41.3288,41.3975,41.3288,41.3546,164367.0
2020-07-22 13:30:00,48.13,48.15,48.01,48.03,270084.0,41.3546,41.3717,41.2514,41.2686,270084.0
2020-07-22 13:35:00,48.03,48.08,48.02,48.06,88393.0,41.2686,41.3116,41.26,41.2944,88393.0
2020-07-22 13:40:00,48.05,48.07,47.98,48.05,269979.0,41.2858,41.303,41.2257,41.2858,269979.0
2020-07-22 13:45:00,48.05,48.06,47.94,47.97,175586.0,41.2858,41.2944,41.1913,41.2171,175586.0
2020-07-22 13:50:00,47.97,48.03,47.92,47.93,186651.0,41.2171,41.2686,41.1741,41.1827,186651.0
2020-07-22 13:55:00,47.92,48.01,47.92,47.97,232897.0,41.1741,41.2514,41.1741,41.2171,232897.0
2020-07-22 14:00:00,47.97,48.03,47.96,48.01,119041.0,41.2171,41.2686,41.2085,41.2514,119041.0
2020-07-22 14:05:00,48.01,48.03,48.0,48.01,104612.0,41.2514,41.2686,41.2429,41.2514,104612.0
2020-07-22 14:10:00,48.01,48.04,47.99,48.02,169985.0,41.2514,41.2772,41.2343,41.26,169985.0
2020-07-22 14:15:00,48.03,48.06,47.99,48.05,68554.0,41.2686,41.2944,41.2343,41.2858,68554.0
2020-07-22 14:20:00,48.05,48.13,48.05,48.09,101941.0,41.2858,41.3546,41.2858,41.3202,101941.0
2020-07-22 14:25:00,48.09,48.12,48.07,48.12,99663.0,41.3202,41.346,41.303,41.346,99663.0
2020-07-22 14:30:00,48.11,48.2,48.08,48.16,294983.0,41.3374,41.4147,41.3116,41.3803,294983.0
2020-07-22 14:35:00,48.16,48.18,48.14,48.16,136222.0,41.3803,41.3975,41.3631,41.3803,136222.0
2020-07-22 14:40:00,48.16,48.17,48.09,48.09,223443.0,41.3803,41.3889,41.3202,41.3202,223443.0
2020-07-22 14:45:00,48.09,48.15,48.09,48.13,123775.0,41.3202,41.3717,41.3202,41.3546,123775.0
2020-07-22 14:50:00,48.13,48.13,48.1,48.1,94966.0,41.3546,41.3546,41.3288,41.3288,94966.0
2020-07-22 14:55:00,48.11,48.11,48.09,48.1,142430.0,41.3374,41.3374,41.3202,41.3288,142430.0
2020-07-22 15:00:00,48.09,48.11,47.98,48.02,298571.0,41.3202,41.3374,41.2257,41.26,298571.0
2020-07-22 15:05:00,48.02,48.1,48.01,48.1,142851.0,41.26,41.3288,41.2514,41.3288,142851.0
2020-07-22 15:10:00,48.09,48.19,48.09,48.18,195018.0,41.3202,41.4061,41.3202,41.3975,195018.0
2020-07-22 15:15:00,48.18,48.29,48.17,48.24,728236.0,41.3975,41.492,41.3889,41.4491,728236.0
2020-07-22 15:20:00,48.25,48.27,48.22,48.23,264467.0,41.4577,41.4748,41.4319,41.4405,264467.0
2020-07-22 15:25:00,48.23,48.26,48.23,48.25,304934.0,41.4405,41.4663,41.4405,41.4577,304934.0
2020-07-22 15:30:00,48.26,48.27,48.22,48.27,418506.0,41.4663,41.4748,41.4319,41.4748,418506.0
2020-07-22 15:35:00,48.27,48.3,48.21,48.28,374044.0,41.4748,41.5006,41.4233,41.4834,374044.0
2020-07-22 15:40:00,48.28,48.4,48.28,48.4,402809.0,41.4834,41.5865,41.4834,41.5865,402809.0
2020-07-22 15:45:00,48.4,48.51,48.38,48.49,893895.0,41.5865,41.6811,41.5694,41.6639,893895.0
2020-07-22 15:50:00,48.49,48.51,48.41,48.49,967548.0,41.6639,41.6811,41.5951,41.6639,967548.0
2020-07-22 15:55:00,48.49,48.52,48.41,48.46,1606461.0,41.6639,41.6897,41.5951,41.6381,1606461.0
2020-07-23 09:30:00,48.47,48.51,48.12,48.29,714705.0,41.6467,41.6811,41.346,41.492,714705.0
2020-07-23 09:35:00,48.29,48.33,48.04,48.07,434057.0,41.492,41.5264,41.2772,41.303,434057.0
2020-07-23 09:40:00,48.07,48.22,48.03,48.18,152212.0,41.303,41.4319,41.2686,41.3975,152212.0
2020-07-23 09:45:00,48.19,48.21,48.05,48.15,165641.0,41.4061,41.4233,41.2858,41.3717,165641.0
2020-07-23 09:50:00,48.15,48.23,48.13,48.22,243401.0,41.3717,41.4405,41.3546,41.4319,243401.0
2020-07-23 09:55:00,48.21,48.29,48.19,48.28,137445.0,41.4233,41.492,41.4061,41.4834,137445.0
2020-07-23 10:00:00,48.28,48.32,48.26,48.29,110863.0,41.4834,41.5178,41.4663,41.492,110863.0
2020-07-23 10:05:00,48.29,48.38,48.28,48.32,99338.0,41.492,41.5694,41.4834,41.5178,99338.0
2020-07-23 10:10:00,48.32,48.33,48.23,48.28,133661.0,41.5178,41.5264,41.4405,41.4834,133661.0
2020-07-23 10:15:00,48.27,48.34,48.26,48.27,93843.0,41.4748,41.535,41.4663,41.4748,93843.0
2020-07-23 10:20:00,48.28,48.29,48.17,48.22,123747.0,41.4834,41.492,41.3889,41.4319,123747.0
2020-07-23 10:25:00,48.22,48.26,48.21,48.23,93084.0,41.4319,41.4663,41.4233,41.4405,93084.0
2020-07-23 10:30:00,48.23,48.29,48.2,48.21,74919.0,41.4405,41.492,41.4147,41.4233,74919.0
2020-07-23 10:35:00,48.21,48.29,48.15,48.26,107297.0,41.4233,41.492,41.3717,41.4663,107297.0
2020-07-23 10:40:00,48.27,48.31,48.24,48.3,76659.0,41.4748,41.5092,41.4491,41.5006,76659.0
2020-07-23 10:45:00,48.3,48.38,48.28,48.33,202874.0,41.5006,41.5694,41.4834,41.5264,202874.0
2020-07-23 10:50:00,48.32,48.37,48.3,48.34,77240.0,41.5178,41.5608,41.5006,41.535,77240.0
2020-07-23 10:55:00,48.35,48.35,48.22,48.22,121183.0,41.5436,41.5436,41.4319,41.4319,121183.0
2020-07-23 11:00:00,48.23,48.27,48.19,48.22,107260.0,41.4405,41.4748,41.4061,41.4319,107260.0
2020-07-23 11:05:00,48.22,48.24,48.16,48.21,154721.0,41.4319,41.4491,41.3803,41.4233,154721.0
2020-07-23 11:10:00,48.21,48.25,48.19,48.22,91091.0,41.4233,41.4577,41.4061,41.4319,91091.0
2020-07-23 11:15:00,48.21,48.25,48.19,48.22,101129.0,41.4233,41.4577,41.4061,41.4319,101129.0
2020-07-23 11:20:00,48.23,48.27,48.21,48.25,104922.0,41.4405,41.4748,41.4233,41.4577,104922.0
2020-07-23 11:25:00,48.25,48.3,48.24,48.27,85017.0,41.4577,41.5006,41.4491,41.4748,85017.0
2020-07-23 11:30:00,48.28,48.35,48.25,48.34,97220.0,41.4834,41.5436,41.4577,41.535,97220.0
2020-07-23 11:35:00,48.34,48.34,48.28,48.34,68305.0,41.535,41.535,41.4834,41.535,68305.0
2020-07-23 11:40:00,48.34,48.34,48.25,48.26,82584.0,41.535,41.535,41.4577,41.4663,82584.0
2020-07-23 11:45:00,48.26,48.34,48.25,48.31,72615.0,41.4663,41.535,41.4577,41.5092,72615.0
2020-07-23 11:50:00,48.32,48.35,48.29,48.32,81377.0,41.5178,41.5436,41.492,41.5178,81377.0
2020-07-23 11:55:00,48.33,48.36,48.29,48.33,97554.0,41.5264,41.5522,41.492,41.5264,97554.0
2020-07-23 12:00:00,48.32,48.36,48.31,48.32,106746.0,41.5178,41.5522,41.5092,41.5178,106746.0
2020-07-23 12:05:00,48.32,48.35,48.29,48.35,146718.0,41.5178,41.5436,41.492,41.5436,146718.0
2020-07-23 12:10:00,48.35,48.44,48.35,48.43,92408.0,41.5436,41.6209,41.5436,41.6123,92408.0
2020-07-23 12:15:00,48.43,48.45,48.41,48.42,66536.0,41.6123,41.6295,41.5951,41.6037,66536.0
2020-07-23 12:20:00,48.43,48.48,48.42,48.45,99119.0,41.6123,41.6553,41.6037,41.6295,99119.0
2020-07-23 12:25:00,48.45,48.49,48.4,48.47,71480.0,41.6295,41.6639,41.5865,41.6467,71480.0
2020-07-23 12:30:00,48.47,48.5,48.44,48.48,82876.0,41.6467,41.6725,41.6209,41.6553,82876.0
2020-07-23 12:35:00,48.48,48.51,48.45,48.5,113326.0,41.6553,41.6811,41.6295,41.6725,113326.0
2020-07-23 12:40:00,48.5,48.57,48.49,48.53,141385.0,41.6725,41.7326,41.6639,41.6982,141385.0
2020-07-23 12:45:00,48.53,48.53,48.43,48.43,114891.0,41.6982,41.6982,41.6123,41.6123,114891.0
2020-07-23 12:50:00,48.42,48.45,48.4,48.43,80389.0,41.6037,41.6295,41.5865,41.6123,80389.0
2020-07-23 12:55:00,48.44,48.44,48.33,48.34,114395.0,41.6209,41.6209,41.5264,41.535,114395.0
2020-07-23 13:00:00,48.34,48.36,48.3,48.34,72680.0,41.535,41.5522,41.5006,41.535,72680.0
2020-07-23 13:05:00,48.34,48.39,48.32,48.34,45489.0,41.535,41.578,41.5178,41.535,45489.0
2020-07-23 13:10:00,48.34,48.35,48.3,48.31,71088.0,41.535,41.5436,41.5006,41.5092,71088.0
2020-07-23 13:15:00,48.32,48.32,48.26,48.29,70390.0,41.5178,41.5178,41.4663,41.492,70390.0
2020-07-23 13:20:00,48.29,48.29,48.26,48.29,61361.0,41.492,41.492,41.4663,41.492,61361.0
2020-07-23 13:25:00,48.29,48.32,48.26,48.31,77731.0,41.492,41.5178,41.4663,41.5092,77731.0
2020-07-23 13:30:00,48.31,48.39,48.26,48.38,392628.0,41.5092,41.578,41.4663,41.5694,392628.0
2020-07-23 13:35:00,48.38,48.43,48.33,48.43,175302.0,41.5694,41.6123,41.5264,41.6123,175302.0
2020-07-23 13:40:00,48.42,48.45,48.38,48.4,160316.0,41.6037,41.6295,41.5694,41.5865,160316.0
2020-07-23 13:45:00,48.4,48.4,48.31,48.33,116200.0,41.5865,41.5865,41.5092,41.5264,116200.0
2020-07-23 13:50:00,48.32,48.35,48.27,48.28,85499.0,41.5178,41.5436,41.4748,41.4834,85499.0
2020-07-23 13:55:00,48.28,48.29,48.25,48.27,106805.0,41.4834,41.492,41.4577,41.4748,106805.0
2020-07-23 14:00:00,48.27,48.3,48.22,48.26,146374.0,41.4748,41.5006,41.4319,41.4663,146374.0
2020-07-23 14:05:00,48.27,48.31,48.23,48.28,114450.0,41.4748,41.5092,41.4405,41.4834,114450.0
2020-07-23 14:10:00,48.27,48.27,48.17,48.21,153713.0,41.4748,41.4748,41.3889,41.4233,153713.0
2020-07-23 14:15:00,48.21,48.24,48.16,48.23,220716.0,41.4233,41.4491,41.3803,41.4405,220716.0
2020-07-23 14:20:00,48.23,48.26,48.17,48.26,235810.0,41.4405,41.4663,41.3889,41.4663,235810.0
2020-07-23 14:25:00,48.25,48.26,48.22,48.23,120309.0,41.4577,41.4663,41.4319,41.4405,120309.0
2020-07-23 14:30:00,48.23,48.29,48.21,48.27,189917.0,41.4405,41.492,41.4233,41.4748,189917.0
2020-07-23 14:35:00,48.28,48.28,48.22,48.23,238650.0,41.4834,41.4834,41.4319,41.4405,238650.0
2020-07-23 14:40:00,48.23,48.31,48.22,48.3,134492.0,41.4405,41.5092,41.4319,41.5006,134492.0
2020-07-23 14:45:00,48.3,48.33,48.24,48.3,215925.0,41.5006,41.5264,41.4491,41.5006,215925.0
2020-07-23 14:50:00,48.3,48.34,48.28,48.32,128218.0,41.5006,41.535,41.4834,41.5178,128218.0
2020-07-23 14:55:00,48.33,48.33,48.27,48.29,98989.0,41.5264,41.5264,41.4748,41.492,98989.0
2020-07-23 15:00:00,48.29,48.34,48.28,48.33,105484.0,41.492,41.535,41.4834,41.5264,105484.0
2020-07-23 15:05:00,48.34,48.35,48.28,48.31,146302.0,41.535,41.5436,41.4834,41.5092,146302.0
2020-07-23 15:10:00,48.3,48.35,48.28,48.32,125642.0,41.5006,41.5436,41.4834,41.5178,125642.0
2020-07-23 15:15:00,48.31,48.36,48.3,48.3,102233.0,41.5092,41.5522,41.5006,41.5006,102233.0
2020-07-23 15:20:00,48.31,48.34,48.22,48.23,165333.0,41.5092,41.535,41.4319,41.4405,165333.0
2020-07-23 15:25:00,48.23,48.26,48.18,48.19,199192.0,41.4405,41.4663,41.3975,41.4061,199192.0
2020-07-23 15:30:00,48.19,48.23,48.12,48.21,241174.0,41.4061,41.4405,41.346,41.4233,241174.0
2020-07-23 15:35:00,48.21,48.25,48.17,48.18,257708.0,41.4233,41.4577,41.3889,41.3975,257708.0
2020-07-23 15:40:00,48.18,48.25,48.15,48.23,231887.0,41.3975,41.4577,41.3717,41.4405,231887.0
2020-07-23 15:45:00,48.22,48.26,48.21,48.21,285115.0,41.4319,41.4663,41.4233,41.4233,285115.0
2020-07-23 15:50:00,48.21,48.21,48.11,48.2,365239.0,41.4233,41.4233,41.3374,41.4147,365239.0
2020-07-23 15:55:00,48.2,48.29,48.19,48.29,731159.0,41.4147,41.492,41.4061,41.492,731159.0
2020-07-24 09:30:00,48.4,48.63,48.36,48.62,740045.0,41.5865,41.7842,41.5522,41.7756,740045.0
2020-07-24 09:35:00,48.63,48.71,48.58,48.68,272371.0,41.7842,41.8529,41.7412,41.8271,272371.0
2020-07-24 09:40:00,48.69,48.8,48.55,48.56,349307.0,41.8357,41.9302,41.7154,41.724,349307.0
2020-07-24 09:45:00,48.55,48.78,48.54,48.74,245458.0,41.7154,41.9131,41.7068,41.8787,245458.0
2020-07-24 09:50:00,48.74,48.79,48.61,48.63,328657.0,41.8787,41.9216,41.767,41.7842,328657.0
2020-07-24 09:55:00,48.62,48.64,48.52,48.57,304724.0,41.7756,41.7928,41.6897,41.7326,304724.0
2020-07-24 10:00:00,48.58,48.62,48.5,48.55,257189.0,41.7412,41.7756,41.6725,41.7154,257189.0
2020-07-24 10:05:00,48.55,48.58,48.5,48.54,211161.0,41.7154,41.7412,41.6725,41.7068,211161.0
2020-07-24 10:10:00,48.55,48.7,48.54,48.69,300778.0,41.7154,41.8443,41.7068,41.8357,300778.0
2020-07-24 10:15:00,48.68,48.68,48.61,48.62,152491.0,41.8271,41.8271,41.767,41.7756,152491.0
2020-07-24 10:20:00,48.61,48.62,48.57,48.6,117997.0,41.767,41.7756,41.7326,41.7584,117997.0
2020-07-24 10:25:00,48.59,48.62,48.55,48.6,176547.0,41.7498,41.7756,41.7154,41.7584,176547.0
2020-07-24 10:30:00,48.6,48.6,48.5,48.51,135710.0,41.7584,41.7584,41.6725,41.6811,135710.0
2020-07-24 10:35:00,48.51,48.53,48.46,48.48,277255.0,41.6811,41.6982,41.6381,41.6553,277255.0
2020-07-24 10:40:00,48.48,48.49,48.4,48.43,120818.0,41.6553,41.6639,41.5865,41.6123,120818.0
2020-07-24 10:45:00,48.43,48.45,48.36,48.42,140868.0,41.6123,41.6295,41.5522,41.6037,140868.0
2020-07-24 10:50:00,48.42,48.5,48.4,48.43,111920.0,41.6037,41.6725,41.5865,41.6123,111920.0
2020-07-24 10:55:00,48.43,48.44,48.32,48.33,179652.0,41.6123,41.6209,41.5178,41.5264,179652.0
2020-07-24 11:00:00,48.32,48.4,48.31,48.39,87188.0,41.5178,41.5865,41.5092,41.578,87188.0
2020-07-24 11:05:00,48.39,48.44,48.31,48.32,113667.0,41.578,41.6209,41.5092,41.5178,113667.0
2020-07-24 11:10:00,48.31,48.33,48.22,48.24,197005.0,41.5092,41.5264,41.4319,41.4491,197005.0
2020-07-24 11:15:00,48.23,48.33,48.2,48.21,113537.0,41.4405,41.5264,41.4147,41.4233,113537.0
2020-07-24 11:20:00,48.2,48.22,48.13,48.19,102128.0,41.4147,41.4319,41.3546,41.4061,102128.0
2020-07-24 11:25:00,48.19,48.24,48.16,48.18,87004.0,41.4061,41.4491,41.3803,41.3975,87004.0
2020-07-24 11:30:00,48.18,48.2,48.09,48.13,112927.0,41.3975,41.4147,41.3202,41.3546,112927.0
2020-07-24 11:35:00,48.13,48.19,48.09,48.18,79859.0,41.3546,41.4061,41.3202,41.3975,79859.0
2020-07-24 11:40:00,48.17,48.22,48.15,48.19,69827.0,41.3889,41.4319,41.3717,41.4061,69827.0
2020-07-24 11:45:00,48.19,48.19,48.07,48.1,68878.0,41.4061,41.4061,41.303,41.3288,68878.0
2020-07-24 11:50:00,48.1,48.17,48.1,48.13,53808.0,41.3288,41.3889,41.3288,41.3546,53808.0
2020-07-24 11:55:00,48.12,48.12,48.07,48.09,46016.0,41.346,41.346,41.303,41.3202,46016.0
2020-07-24 12:00:00,48.09,48.14,48.07,48.09,72220.0,41.3202,41.3631,41.303,41.3202,72220.0
2020-07-24 12:05:00,48.1,48.14,48.07,48.11,59155.0,41.3288,41.3631,41.303,41.3374,59155.0
2020-07-24 12:10:00,48.11,48.18,48.1,48.18,122272.0,41.3374,41.3975,41.3288,41.3975,122272.0
2020-07-24 12:15:00,48.18,48.24,48.15,48.23,145019.0,41.3975,41.4491,41.3717,41.4405,145019.0
2020-07-24 12:20:00,48.23,48.25,48.2,48.25,87733.0,41.4405,41.4577,41.4147,41.4577,87733.0
2020-07-24 12:25:00,48.24,48.26,48.21,48.23,103379.0,41.4491,41.4663,41.4233,41.4405,103379.0
2020-07-24 12:30:00,48.23,48.28,48.22,48.27,122604.0,41.4405,41.4834,41.4319,41.4748,122604.0
2020-07-24 12:35:00,48.28,48.3,48.23,48.24,147401.0,41.4834,41.5006,41.4405,41.4491,147401.0
2020-07-24 12:40:00,48.25,48.26,48.23,48.24,74325.0,41.4577,41.4663,41.4405,41.4491,74325.0
2020-07-24 12:45:00,48.25,48.25,48.22,48.23,36180.0,41.4577,41.4577,41.4319,41.4405,36180.0
2020-07-24 12:50:00,48.23,48.26,48.2,48.25,140658.0,41.4405,41.4663,41.4147,41.4577,140658.0
2020-07-24 12:55:00,48.25,48.27,48.22,48.25,150447.0,41.4577,41.4748,41.4319,41.4577,150447.0
2020-07-24 13:00:00,48.24,48.25,48.19,48.22,126706.0,41.4491,41.4577,41.4061,41.4319,126706.0
2020-07-24 13:05:00,48.22,48.22,48.17,48.2,248682.0,41.4319,41.4319,41.3889,41.4147,248682.0
2020-07-24 13:10:00,48.2,48.21,48.11,48.12,82232.0,41.4147,41.4233,41.3374,41.346,82232.0
2020-07-24 13:15:00,48.13,48.15,48.09,48.15,72385.0,41.3546,41.3717,41.3202,41.3717,72385.0
2020-07-24 13:20:00,48.15,48.19,48.14,48.18,55947.0,41.3717,41.4061,41.3631,41.3975,55947.0
2020-07-24 13:25:00,48.18,48.22,48.17,48.19,61014.0,41.3975,41.4319,41.3889,41.4061,61014.0
2020-07-24 13:30:00,48.19,48.2,48.14,48.17,123629.0,41.4061,41.4147,41.3631,41.3889,123629.0
2020-07-24 13:35:00,48.16,48.19,48.15,48.16,43126.0,41.3803,41.4061,41.3717,41.3803,43126.0
2020-07-24 13:40:00,48.16,48.17,48.14,48.16,72143.0,41.3803,41.3889,41.3631,41.3803,72143.0
2020-07-24 13:45:00,48.16,48.18,48.13,48.16,212369.0,41.3803,41.3975,41.3546,41.3803,212369.0
2020-07-24 13:50:00,48.16,48.21,48.14,48.21,749938.0,41.3803,41.4233,41.3631,41.4233,749938.0
2020-07-24 13:55:00,48.2,48.22,48.16,48.18,92299.0,41.4147,41.4319,41.3803,41.3975,92299.0
2020-07-24 14:00:00,48.18,48.21,48.17,48.21,74664.0,41.3975,41.4233,41.3889,41.4233,74664.0
2020-07-24 14:05:00,48.2,48.28,48.2,48.24,86341.0,41.4147,41.4834,41.4147,41.4491,86341.0
2020-07-24 14:10:00,48.24,48.24,48.17,48.19,64270.0,41.4491,41.4491,41.3889,41.4061,64270.0
2020-07-24 14:15:00,48.19,48.23,48.18,48.22,62514.0,41.4061,41.4405,41.3975,41.4319,62514.0
2020-07-24 14:20:00,48.23,48.27,48.21,48.25,217001.0,41.4405,41.4748,41.4233,41.4577,217001.0
2020-07-24 14:25:00,48.24,48.26,48.2,48.26,54931.0,41.4491,41.4663,41.4147,41.4663,54931.0
2020-07-24 14:30:00,48.25,48.27,48.22,48.27,73952.0,41.4577,41.4748,41.4319,41.4748,73952.0
2020-07-24 14:35:00,48.27,48.28,48.24,48.28,62951.0,41.4748,41.4834,41.4491,41.4834,62951.0
2020-07-24 14:40:00,48.28,48.29,48.21,48.22,182198.0,41.4834,41.492,41.4233,41.4319,182198.0
2020-07-24 14:45:00,48.23,48.26,48.19,48.23,139645.0,41.4405,41.4663,41.4061,41.4405,139645.0
2020-07-24 14:50:00,48.23,48.25,48.19,48.2,121057.0,41.4405,41.4577,41.4061,41.4147,121057.0
2020-07-24 14:55:00,48.21,48.25,48.21,48.23,169367.0,41.4233,41.4577,41.4233,41.4405,169367.0
2020-07-24 15:00:00,48.23,48.28,48.21,48.28,86229.0,41.4405,41.4834,41.4233,41.4834,86229.0
2020-07-24 15:05:00,48.28,48.33,48.26,48.3,286770.0,41.4834,41.5264,41.4663,41.5006,286770.0
2020-07-24 15:10:00,48.3,48.34,48.26,48.3,127400.0,41.5006,41.535,41.4663,41.5006,127400.0
2020-07-24 15:15:00,48.3,48.31,48.18,48.19,329528.0,41.5006,41.5092,41.3975,41.4061,329528.0
2020-07-24 15:20:00,48.2,48.25,48.19,48.2,229082.0,41.4147,41.4577,41.4061,41.4147,229082.0
2020-07-24 15:25:00,48.2,48.23,48.19,48.23,222321.0,41.4147,41.4405,41.4061,41.4405,222321.0
2020-07-24 15:30:00,48.23,48.24,48.13,48.18,380705.0,41.4405,41.4491,41.3546,41.3975,380705.0
2020-07-24 15:35:00,48.18,48.35,48.17,48.34,203521.0,41.3975,41.5436,41.3889,41.535,203521.0
2020-07-24 15:40:00,48.34,48.44,48.33,48.41,222655.0,41.535,41.6209,41.5264,41.5951,222655.0
2020-07-24 15:45:00,48.41,48.43,48.37,48.41,252194.0,41.5951,41.6123,41.5608,41.5951,252194.0
2020-07-24 15:50:00,48.41,48.5,48.37,48.46,547352.0,41.5951,41.6725,41.5608,41.6381,547352.0
2020-07-24 15:55:00,48.47,48.5,48.4,48.5,690047.0,41.6467,41.6725,41.5865,41.6725,690047.0
2020-07-27 09:30:00,48.25,48.5,48.18,48.3,836588.0,41.4577,41.6725,41.3975,41.5006,836588.0
2020-07-27 09:35:00,48.3,48.31,48.18,48.22,251359.0,41.5006,41.5092,41.3975,41.4319,251359.0
2020-07-27 09:40:00,48.22,48.32,48.19,48.31,231451.0,41.4319,41.5178,41.4061,41.5092,231451.0
2020-07-27 09:45:00,48.31,48.38,48.27,48.27,226812.0,41.5092,41.5694,41.4748,41.4748,226812.0
2020-07-27 09:50:00,48.28,48.4,48.27,48.39,395406.0,41.4834,41.5865,41.4748,41.578,395406.0
2020-07-27 09:55:00,48.39,48.4,48.3,48.35,179266.0,41.578,41.5865,41.5006,41.5436,179266.0
2020-07-27 10:00:00,48.36,48.36,48.25,48.29,126464.0,41.5522,41.5522,41.4577,41.492,126464.0
2020-07-27 10:05:00,48.29,48.35,48.28,48.35,101509.0,41.492,41.5436,41.4834,41.5436,101509.0
2020-07-27 10:10:00,48.35,48.37,48.31,48.35,113920.0,41.5436,41.5608,41.5092,41.5436,113920.0
2020-07-27 10:15:00,48.36,48.36,48.31,48.34,76055.0,41.5522,41.5522,41.5092,41.535,76055.0
2020-07-27 10:20:00,48.34,48.36,48.29,48.31,116529.0,41.535,41.5522,41.492,41.5092,116529.0
2020-07-27 10:25:00,48.31,48.38,48.3,48.37,176999.0,41.5092,41.5694,41.5006,41.5608,176999.0
2020-07-27 10:30:00,48.37,48.38,48.34,48.37,118146.0,41.5608,41.5694,41.535,41.5608,118146.0
2020-07-27 10:35:00,48.36,48.4,48.33,48.39,111210.0,41.5522,41.5865,41.5264,41.578,111210.0
2020-07-27 10:40:00,48.39,48.42,48.37,48.41,156778.0,41.578,41.6037,41.5608,41.5951,156778.0
2020-07-27 10:45:00,48.41,48.44,48.36,48.4,165715.0,41.5951,41.6209,41.5522,41.5865,165715.0
2020-07-27 10:50:00,48.4,48.42,48.36,48.39,146947.0,41.5865,41.6037,41.5522,41.578,146947.0
2020-07-27 10:55:00,48.39,48.4,48.3,48.31,107180.0,41.578,41.5865,41.5006,41.5092,107180.0
2020-07-27 11:00:00,48.3,48.37,48.3,48.33,96369.0,41.5006,41.5608,41.5006,41.5264,96369.0
2020-07-27 11:05:00,48.33,48.38,48.33,48.37,57113.0,41.5264,41.5694,41.5264,41.5608,57113.0
2020-07-27 11:10:00,48.36,48.38,48.31,48.37,72930.0,41.5522,41.5694,41.5092,41.5608,72930.0
2020-07-27 11:15:00,48.37,48.44,48.33,48.43,310215.0,41.5608,41.6209,41.5264,41.6123,310215.0
2020-07-27 11:20:00,48.43,48.44,48.39,48.41,136095.0,41.6123,41.6209,41.578,41.5951,136095.0
2020-07-27 11:25:00,48.42,48.43,48.39,48.42,140709.0,41.6037,41.6123,41.578,41.6037,140709.0
2020-07-27 11:30:00,48.43,48.45,48.38,48.39,108373.0,41.6123,41.6295,41.5694,41.578,108373.0
2020-07-27 11:35:00,48.4,48.41,48.36,48.4,136468.0,41.5865,41.5951,41.5522,41.5865,136468.0
2020-07-27 11:40:00,48.4,48.45,48.36,48.44,200682.0,41.5865,41.6295,41.5522,41.6209,200682.0
2020-07-27 11:45:00,48.44,48.48,48.43,48.45,59599.0,41.6209,41.6553,41.6123,41.6295,59599.0
2020-07-27 11:50:00,48.46,48.48,48.45,48.45,88301.0,41.6381,41.6553,41.6295,41.6295,88301.0
2020-07-27 11:55:00,48.45,48.48,48.45,48.47,68308.0,41.6295,41.6553,41.6295,41.6467,68308.0
2020-07-27 12:00:00,48.47,48.48,48.46,48.47,60392.0,41.6467,41.6553,41.6381,41.6467,60392.0
2020-07-27 12:05:00,48.48,48.49,48.47,48.49,122745.0,41.6553,41.6639,41.6467,41.6639,122745.0
2020-07-27 12:10:00,48.49,48.51,48.47,48.5,214806.0,41.6639,41.6811,41.6467,41.6725,214806.0
2020-07-27 12:15:00,48.5,48.5,48.48,48.49,110341.0,41.6725,41.6725,41.6553,41.6639,110341.0
2020-07-27 12:20:00,48.49,48.51,48.48,48.48,123300.0,41.6639,41.6811,41.6553,41.6553,123300.0
2020-07-27 12:25:00,48.48,48.5,48.47,48.48,117862.0,41.6553,41.6725,41.6467,41.6553,117862.0
2020-07-27 12:30:00,48.49,48.5,48.45,48.47,125573.0,41.6639,41.6725,41.6295,41.6467,125573.0
2020-07-27 12:35:00,48.47,48.48,48.44,48.46,189588.0,41.6467,41.6553,41.6209,41.6381,189588.0
2020-07-27 12:40:00,48.46,48.48,48.45,48.47,69674.0,41.6381,41.6553,41.6295,41.6467,69674.0
2020-07-27 12:45:00,48.48,48.49,48.46,48.49,68037.0,41.6553,41.6639,41.6381,41.6639,68037.0
2020-07-27 12:50:00,48.48,48.49,48.47,48.48,57772.0,41.6553,41.6639,41.6467,41.6553,57772.0
2020-07-27 12:55:00,48.49,48.49,48.44,48.46,145416.0,41.6639,41.6639,41.6209,41.6381,145416.0
2020-07-27 13:00:00,48.46,48.46,48.45,48.45,65560.0,41.6381,41.6381,41.6295,41.6295,65560.0
2020-07-27 13:05:00,48.46,48.46,48.44,48.45,144837.0,41.6381,41.6381,41.6209,41.6295,144837.0
2020-07-27 13:10:00,48.46,48.47,48.45,48.46,50541.0,41.6381,41.6467,41.6295,41.6381,50541.0
2020-07-27 13:15:00,48.45,48.46,48.4,48.4,98746.0,41.6295,41.6381,41.5865,41.5865,98746.0
2020-07-27 13:20:00,48.4,48.41,48.38,48.38,44802.0,41.5865,41.5951,41.5694,41.5694,44802.0
2020-07-27 13:25:00,48.37,48.38,48.35,48.37,104811.0,41.5608,41.5694,41.5436,41.5608,104811.0
2020-07-27 13:30:00,48.38,48.41,48.35,48.37,87502.0,41.5694,41.5951,41.5436,41.5608,87502.0
2020-07-27 13:35:00,48.36,48.41,48.35,48.4,108938.0,41.5522,41.5951,41.5436,41.5865,108938.0
2020-07-27 13:40:00,48.4,48.42,48.38,48.4,92861.0,41.5865,41.6037,41.5694,41.5865,92861.0
2020-07-27 13:45:00,48.4,48.42,48.38,48.39,58534.0,41.5865,41.6037,41.5694,41.578,58534.0
2020-07-27 13:50:00,48.39,48.39,48.33,48.34,55354.0,41.578,41.578,41.5264,41.535,55354.0
2020-07-27 13:55:00,48.34,48.37,48.31,48.32,63953.0,41.535,41.5608,41.5092,41.5178,63953.0
2020-07-27 14:00:00,48.32,48.36,48.31,48.34,66782.0,41.5178,41.5522,41.5092,41.535,66782.0
2020-07-27 14:05:00,48.34,48.4,48.31,48.4,145282.0,41.535,41.5865,41.5092,41.5865,145282.0
2020-07-27 14:10:00,48.4,48.4,48.35,48.36,70940.0,41.5865,41.5865,41.5436,41.5522,70940.0
2020-07-27 14:15:00,48.37,48.38,48.35,48.38,82019.0,41.5608,41.5694,41.5436,41.5694,82019.0
2020-07-27 14:20:00,48.38,48.42,48.37,48.39,98735.0,41.5694,41.6037,41.5608,41.578,98735.0
2020-07-27 14:25:00,48.38,48.39,48.36,48.38,30629.0,41.5694,41.578,41.5522,41.5694,30629.0
2020-07-27 14:30:00,48.38,48.4,48.37,48.38,84868.0,41.5694,41.5865,41.5608,41.5694,84868.0
2020-07-27 14:35:00,48.38,48.43,48.36,48.43,138836.0,41.5694,41.6123,41.5522,41.6123,138836.0
2020-07-27 14:40:00,48.43,48.5,48.42,48.49,160675.0,41.6123,41.6725,41.6037,41.6639,160675.0
2020-07-27 14:45:00,48.48,48.49,48.42,48.43,75885.0,41.6553,41.6639,41.6037,41.6123,75885.0
2020-07-27 14:50:00,48.43,48.48,48.41,48.47,68041.0,41.6123,41.6553,41.5951,41.6467,68041.0
2020-07-27 14:55:00,48.47,48.47,48.41,48.46,78859.0,41.6467,41.6467,41.5951,41.6381,78859.0
2020-07-27 15:00:00,48.46,48.49,48.45,48.48,157862.0,41.6381,41.6639,41.6295,41.6553,157862.0
2020-07-27 15:05:00,48.49,48.5,48.48,48.48,129909.0,41.6639,41.6725,41.6553,41.6553,129909.0
2020-07-27 15:10:00,48.48,48.49,48.44,48.46,97594.0,41.6553,41.6639,41.6209,41.6381,97594.0
2020-07-27 15:15:00,48.45,48.47,48.42,48.46,73924.0,41.6295,41.6467,41.6037,41.6381,73924.0
2020-07-27 15:20:00,48.46,48.49,48.45,48.48,53968.0,41.6381,41.6639,41.6295,41.6553,53968.0
2020-07-27 15:25:00,48.48,48.5,48.48,48.5,88528.0,41.6553,41.6725,41.6553,41.6725,88528.0
2020-07-27 15:30:00,48.5,48.51,48.45,48.47,336826.0,41.6725,41.6811,41.6295,41.6467,336826.0
2020-07-27 15:35:00,48.47,48.48,48.39,48.41,185261.0,41.6467,41.6553,41.578,41.5951,185261.0
2020-07-27 15:40:00,48.4,48.43,48.37,48.39,200698.0,41.5865,41.6123,41.5608,41.578,200698.0
2020-07-27 15:45:00,48.39,48.4,48.37,48.4,196703.0,41.578,41.5865,41.5608,41.5865,196703.0
2020-07-27 15:50:00,48.4,48.43,48.36,48.41,399498.0,41.5865,41.6123,41.5522,41.5951,399498.0
2020-07-27 15:55:00,48.41,48.5,48.39,48.48,658343.0,41.5951,41.6725,41.578,41.6553,658343.0
2020-07-28 09:30:00,48.34,48.5,48.33,48.39,431170.0,41.535,41.6725,41.5264,41.578,431170.0
2020-07-28 09:35:00,48.4,48.52,48.4,48.5,234744.0,41.5865,41.6897,41.5865,41.6725,234744.0
2020-07-28 09:40:00,48.49,48.51,48.43,48.48,148057.0,41.6639,41.6811,41.6123,41.6553,148057.0
2020-07-28 09:45:00,48.47,48.52,48.45,48.49,142961.0,41.6467,41.6897,41.6295,41.6639,142961.0
2020-07-28 09:50:00,48.48,48.51,48.46,48.5,151802.0,41.6553,41.6811,41.6381,41.6725,151802.0
2020-07-28 09:55:00,48.5,48.56,48.44,48.55,210322.0,41.6725,41.724,41.6209,41.7154,210322.0
2020-07-28 10:00:00,48.55,48.84,48.54,48.84,394988.0,41.7154,41.9646,41.7068,41.9646,394988.0
2020-07-28 10:05:00,48.83,48.94,48.83,48.86,450266.0,41.956,42.0505,41.956,41.9818,450266.0
2020-07-28 10:10:00,48.86,49.12,48.85,49.09,592057.0,41.9818,42.2052,41.9732,42.1794,592057.0
2020-07-28 10:15:00,49.09,49.18,49.08,49.16,378473.0,42.1794,42.2567,42.1708,42.2396,378473.0
2020-07-28 10:20:00,49.16,49.25,49.15,49.24,393379.0,42.2396,42.3169,42.231,42.3083,393379.0
2020-07-28 10:25:00,49.25,49.28,49.14,49.27,405579.0,42.3169,42.3427,42.2224,42.3341,405579.0
2020-07-28 10:30:00,49.27,49.27,48.96,48.97,180097.0,42.3341,42.3341,42.0677,42.0763,180097.0
2020-07-28 10:35:00,48.97,49.01,48.84,48.85,124489.0,42.0763,42.1107,41.9646,41.9732,124489.0
2020-07-28 10:40:00,48.84,48.86,48.75,48.79,117670.0,41.9646,41.9818,41.8873,41.9216,117670.0
2020-07-28 10:45:00,48.8,48.82,48.75,48.78,96547.0,41.9302,41.9474,41.8873,41.9131,96547.0
2020-07-28 10:50:00,48.78,48.8,48.72,48.75,65696.0,41.9131,41.9302,41.8615,41.8873,65696.0
2020-07-28 10:55:00,48.75,48.79,48.66,48.68,77051.0,41.8873,41.9216,41.8099,41.8271,77051.0
2020-07-28 11:00:00,48.67,48.69,48.63,48.66,89922.0,41.8185,41.8357,41.7842,41.8099,89922.0
2020-07-28 11:05:00,48.66,48.67,48.59,48.64,129871.0,41.8099,41.8185,41.7498,41.7928,129871.0
2020-07-28 11:10:00,48.65,48.74,48.64,48.73,121051.0,41.8014,41.8787,41.7928,41.8701,121051.0
2020-07-28 11:15:00,48.74,48.74,48.64,48.65,71821.0,41.8787,41.8787,41.7928,41.8014,71821.0
2020-07-28 11:20:00,48.65,48.69,48.61,48.64,80019.0,41.8014,41.8357,41.767,41.7928,80019.0
2020-07-28 11:25:00,48.64,48.67,48.61,48.66,72181.0,41.7928,41.8185,41.767,41.8099,72181.0
2020-07-28 11:30:00,48.66,48.66,48.6,48.64,79811.0,41.8099,41.8099,41.7584,41.7928,79811.0
2020-07-28 11:35:00,48.64,48.7,48.63,48.7,92375.0,41.7928,41.8443,41.7842,41.8443,92375.0
2020-07-28 11:40:00,48.7,48.7,48.54,48.55,84244.0,41.8443,41.8443,41.7068,41.7154,84244.0
2020-07-28 11:45:00,48.56,48.58,48.52,48.55,96440.0,41.724,41.7412,41.6897,41.7154,96440.0
2020-07-28 11:50:00,48.55,48.56,48.47,48.5,130437.0,41.7154,41.724,41.6467,41.6725,130437.0
2020-07-28 11:55:00,48.5,48.51,48.4,48.42,234373.0,41.6725,41.6811,41.5865,41.6037,234373.0
2020-07-28 12:00:00,48.42,48.44,48.37,48.39,153539.0,41.6037,41.6209,41.5608,41.578,153539.0
2020-07-28 12:05:00,48.39,48.43,48.36,48.41,153274.0,41.578,41.6123,41.5522,41.5951,153274.0
2020-07-28 12:10:00,48.41,48.44,48.37,48.38,118302.0,41.5951,41.6209,41.5608,41.5694,118302.0
2020-07-28 12:15:00,48.38,48.41,48.37,48.39,97171.0,41.5694,41.5951,41.5608,41.578,97171.0
2020-07-28 12:20:00,48.39,48.39,48.3,48.36,151296.0,41.578,41.578,41.5006,41.5522,151296.0
2020-07-28 12:25:00,48.35,48.39,48.33,48.37,63836.0,41.5436,41.578,41.5264,41.5608,63836.0
2020-07-28 12:30:00,48.37,48.41,48.35,48.41,127127.0,41.5608,41.5951,41.5436,41.5951,127127.0
2020-07-28 12:35:00,48.41,48.42,48.35,48.37,63080.0,41.5951,41.6037,41.5436,41.5608,63080.0
2020-07-28 12:40:00,48.36,48.36,48.25,48.28,120516.0,41.5522,41.5522,41.4577,41.4834,120516.0
2020-07-28 12:45:00,48.27,48.33,48.26,48.33,58828.0,41.4748,41.5264,41.4663,41.5264,58828.0
2020-07-28 12:50:00,48.32,48.38,48.32,48.35,57340.0,41.5178,41.5694,41.5178,41.5436,57340.0
2020-07-28 12:55:00,48.34,48.37,48.31,48.33,78253.0,41.535,41.5608,41.5092,41.5264,78253.0
2020-07-28 13:00:00,48.33,48.33,48.3,48.33,41194.0,41.5264,41.5264,41.5006,41.5264,41194.0
2020-07-28 13:05:00,48.33,48.33,48.27,48.3,102152.0,41.5264,41.5264,41.4748,41.5006,102152.0
2020-07-28 13:10:00,48.3,48.32,48.27,48.28,90261.0,41.5006,41.5178,41.4748,41.4834,90261.0
2020-07-28 13:15:00,48.27,48.29,48.26,48.27,65076.0,41.4748,41.492,41.4663,41.4748,65076.0
2020-07-28 13:20:00,48.27,48.3,48.26,48.3,60815.0,41.4748,41.5006,41.4663,41.5006,60815.0
2020-07-28 13:25:00,48.3,48.32,48.28,48.29,73426.0,41.5006,41.5178,41.4834,41.492,73426.0
2020-07-28 13:30:00,48.3,48.33,48.29,48.3,61527.0,41.5006,41.5264,41.492,41.5006,61527.0
2020-07-28 13:35:00,48.3,48.33,48.29,48.3,70101.0,41.5006,41.5264,41.492,41.5006,70101.0
2020-07-28 13:40:00,48.3,48.31,48.27,48.31,75875.0,41.5006,41.5092,41.4748,41.5092,75875.0
2020-07-28 13:45:00,48.32,48.36,48.31,48.34,126240.0,41.5178,41.5522,41.5092,41.535,126240.0
2020-07-28 13:50:00,48.34,48.41,48.32,48.4,73734.0,41.535,41.5951,41.5178,41.5865,73734.0
2020-07-28 13:55:00,48.41,48.45,48.39,48.41,63472.0,41.5951,41.6295,41.578,41.5951,63472.0
2020-07-28 14:00:00,48.41,48.46,48.41,48.44,61648.0,41.5951,41.6381,41.5951,41.6209,61648.0
2020-07-28 14:05:00,48.44,48.45,48.4,48.44,46531.0,41.6209,41.6295,41.5865,41.6209,46531.0
2020-07-28 14:10:00,48.43,48.45,48.41,48.41,58050.0,41.6123,41.6295,41.5951,41.5951,58050.0
2020-07-28 14:15:00,48.41,48.42,48.39,48.39,42156.0,41.5951,41.6037,41.578,41.578,42156.0
2020-07-28 14:20:00,48.4,48.45,48.37,48.43,74042.0,41.5865,41.6295,41.5608,41.6123,74042.0
2020-07-28 14:25:00,48.43,48.43,48.41,48.42,57085.0,41.6123,41.6123,41.5951,41.6037,57085.0
2020-07-28 14:30:00,48.42,48.45,48.41,48.43,91301.0,41.6037,41.6295,41.5951,41.6123,91301.0
2020-07-28 14:35:00,48.43,48.47,48.42,48.46,60071.0,41.6123,41.6467,41.6037,41.6381,60071.0
2020-07-28 14:40:00,48.46,48.5,48.45,48.5,59112.0,41.6381,41.6725,41.6295,41.6725,59112.0
2020-07-28 14:45:00,48.5,48.5,48.44,48.45,138708.0,41.6725,41.6725,41.6209,41.6295,138708.0
2020-07-28 14:50:00,48.45,48.48,48.42,48.46,93942.0,41.6295,41.6553,41.6037,41.6381,93942.0
2020-07-28 14:55:00,48.47,48.48,48.42,48.43,57527.0,41.6467,41.6553,41.6037,41.6123,57527.0
2020-07-28 15:00:00,48.43,48.43,48.37,48.37,96786.0,41.6123,41.6123,41.5608,41.5608,96786.0
2020-07-28 15:05:00,48.37,48.43,48.36,48.41,119001.0,41.5608,41.6123,41.5522,41.5951,119001.0
2020-07-28 15:10:00,48.42,48.44,48.4,48.41,97794.0,41.6037,41.6209,41.5865,41.5951,97794.0
2020-07-28 15:15:00,48.42,48.42,48.38,48.4,91572.0,41.6037,41.6037,41.5694,41.5865,91572.0
2020-07-28 15:20:00,48.39,48.4,48.32,48.32,80866.0,41.578,41.5865,41.5178,41.5178,80866.0
2020-07-28 15:25:00,48.33,48.34,48.27,48.27,84470.0,41.5264,41.535,41.4748,41.4748,84470.0
2020-07-28 15:30:00,48.27,48.37,48.26,48.27,125134.0,41.4748,41.5608,41.4663,41.4748,125134.0
2020-07-28 15:35:00,48.27,48.28,48.24,48.26,145553.0,41.4748,41.4834,41.4491,41.4663,145553.0
2020-07-28 15:40:00,48.26,48.26,48.19,48.22,150696.0,41.4663,41.4663,41.4061,41.4319,150696.0
2020-07-28 15:45:00,48.22,48.24,48.14,48.14,237425.0,41.4319,41.4491,41.3631,41.3631,237425.0
2020-07-28 15:50:00,48.13,48.16,48.11,48.13,306509.0,41.3546,41.3803,41.3374,41.3546,306509.0
2020-07-28 15:55:00,48.13,48.2,48.1,48.18,683363.0,41.3546,41.4147,41.3288,41.3975,683363.0
2020-07-29 09:30:00,48.14,48.27,47.94,48.17,573390.0,41.3631,41.4748,41.1913,41.3889,573390.0
2020-07-29 09:35:00,48.17,48.21,47.99,48.0,396634.0,41.3889,41.4233,41.2343,41.2429,396634.0
2020-07-29 09:40:00,48.0,48.24,47.99,48.23,153705.0,41.2429,41.4491,41.2343,41.4405,153705.0
2020-07-29 09:45:00,48.24,48.25,48.14,48.22,84334.0,41.4491,41.4577,41.3631,41.4319,84334.0
2020-07-29 09:50:00,48.21,48.29,48.21,48.29,89197.0,41.4233,41.492,41.4233,41.492,89197.0
2020-07-29 09:55:00,48.29,48.35,48.27,48.29,154394.0,41.492,41.5436,41.4748,41.492,154394.0
2020-07-29 10:00:00,48.3,48.34,48.27,48.29,253538.0,41.5006,41.535,41.4748,41.492,253538.0
2020-07-29 10:05:00,48.29,48.34,48.21,48.28,194205.0,41.492,41.535,41.4233,41.4834,194205.0
2020-07-29 10:10:00,48.29,48.35,48.29,48.33,91267.0,41.492,41.5436,41.492,41.5264,91267.0
2020-07-29 10:15:00,48.33,48.4,48.32,48.38,101203.0,41.5264,41.5865,41.5178,41.5694,101203.0
2020-07-29 10:20:00,48.38,48.41,48.29,48.32,73322.0,41.5694,41.5951,41.492,41.5178,73322.0
2020-07-29 10:25:00,48.33,48.38,48.28,48.3,188071.0,41.5264,41.5694,41.4834,41.5006,188071.0
2020-07-29 10:30:00,48.29,48.3,48.24,48.27,137980.0,41.492,41.5006,41.4491,41.4748,137980.0
2020-07-29 10:35:00,48.26,48.29,48.2,48.26,150142.0,41.4663,41.492,41.4147,41.4663,150142.0
2020-07-29 10:40:00,48.27,48.34,48.26,48.33,119199.0,41.4748,41.535,41.4663,41.5264,119199.0
2020-07-29 10:45:00,48.33,48.5,48.32,48.46,296130.0,41.5264,41.6725,41.5178,41.6381,296130.0
2020-07-29 10:50:00,48.46,48.46,48.34,48.36,78766.0,41.6381,41.6381,41.535,41.5522,78766.0
2020-07-29 10:55:00,48.36,48.38,48.33,48.37,64933.0,41.5522,41.5694,41.5264,41.5608,64933.0
2020-07-29 11:00:00,48.37,48.38,48.3,48.33,68722.0,41.5608,41.5694,41.5006,41.5264,68722.0
2020-07-29 11:05:00,48.32,48.32,48.22,48.26,53260.0,41.5178,41.5178,41.4319,41.4663,53260.0
2020-07-29 11:10:00,48.25,48.26,48.22,48.24,54773.0,41.4577,41.4663,41.4319,41.4491,54773.0
2020-07-29 11:15:00,48.23,48.27,48.22,48.25,47618.0,41.4405,41.4748,41.4319,41.4577,47618.0
2020-07-29 11:20:00,48.25,48.25,48.21,48.21,37781.0,41.4577,41.4577,41.4233,41.4233,37781.0
2020-07-29 11:25:00,48.21,48.25,48.2,48.23,73495.0,41.4233,41.4577,41.4147,41.4405,73495.0
2020-07-29 11:30:00,48.23,48.26,48.21,48.22,58745.0,41.4405,41.4663,41.4233,41.4319,58745.0
2020-07-29 11:35:00,48.22,48.24,48.21,48.22,48176.0,41.4319,41.4491,41.4233,41.4319,48176.0
2020-07-29 11:40:00,48.22,48.24,48.22,48.23,39305.0,41.4319,41.4491,41.4319,41.4405,39305.0
2020-07-29 11:45:00,48.23,48.24,48.16,48.17,46964.0,41.4405,41.4491,41.3803,41.3889,46964.0
2020-07-29 11:50:00,48.16,48.18,48.12,48.15,75741.0,41.3803,41.3975,41.346,41.3717,75741.0
2020-07-29 11:55:00,48.15,48.15,48.13,48.13,44262.0,41.3717,41.3717,41.3546,41.3546,44262.0
2020-07-29 12:00:00,48.14,48.15,48.1,48.11,171842.0,41.3631,41.3717,41.3288,41.3374,171842.0
2020-07-29 12:05:00,48.11,48.24,48.1,48.18,73739.0,41.3374,41.4491,41.3288,41.3975,73739.0
2020-07-29 12:10:00,48.18,48.2,48.14,48.14,87673.0,41.3975,41.4147,41.3631,41.3631,87673.0
2020-07-29 12:15:00,48.14,48.2,48.13,48.2,56238.0,41.3631,41.4147,41.3546,41.4147,56238.0
2020-07-29 12:20:00,48.2,48.23,48.19,48.23,55975.0,41.4147,41.4405,41.4061,41.4405,55975.0
2020-07-29 12:25:00,48.23,48.23,48.21,48.22,40037.0,41.4405,41.4405,41.4233,41.4319,40037.0
2020-07-29 12:30:00,48.22,48.22,48.2,48.2,44438.0,41.4319,41.4319,41.4147,41.4147,44438.0
2020-07-29 12:35:00,48.21,48.21,48.17,48.18,60254.0,41.4233,41.4233,41.3889,41.3975,60254.0
2020-07-29 12:40:00,48.17,48.18,48.15,48.18,51716.0,41.3889,41.3975,41.3717,41.3975,51716.0
2020-07-29 12:45:00,48.18,48.18,48.14,48.16,34834.0,41.3975,41.3975,41.3631,41.3803,34834.0
2020-07-29 12:50:00,48.15,48.16,48.07,48.07,42417.0,41.3717,41.3803,41.303,41.303,42417.0
2020-07-29 12:55:00,48.08,48.1,48.05,48.05,91990.0,41.3116,41.3288,41.2858,41.2858,91990.0
2020-07-29 13:00:00,48.06,48.06,48.01,48.02,132306.0,41.2944,41.2944,41.2514,41.26,132306.0
2020-07-29 13:05:00,48.02,48.02,47.98,47.98,120859.0,41.26,41.26,41.2257,41.2257,120859.0
2020-07-29 13:10:00,47.99,47.99,47.96,47.98,129637.0,41.2343,41.2343,41.2085,41.2257,129637.0
2020-07-29 13:15:00,47.98,47.99,47.93,47.94,111036.0,41.2257,41.2343,41.1827,41.1913,111036.0
2020-07-29 13:20:00,47.94,47.95,47.93,47.93,33300.0,41.1913,41.1999,41.1827,41.1827,33300.0
2020-07-29 13:25:00,47.94,47.94,47.9,47.94,65345.0,41.1913,41.1913,41.1569,41.1913,65345.0
2020-07-29 13:30:00,47.93,47.98,47.93,47.97,71022.0,41.1827,41.2257,41.1827,41.2171,71022.0
2020-07-29 13:35:00,47.96,47.97,47.93,47.94,41323.0,41.2085,41.2171,41.1827,41.1913,41323.0
2020-07-29 13:40:00,47.93,47.98,47.93,47.98,47067.0,41.1827,41.2257,41.1827,41.2257,47067.0
2020-07-29 13:45:00,47.97,47.97,47.92,47.94,55786.0,41.2171,41.2171,41.1741,41.1913,55786.0
2020-07-29 13:50:00,47.94,47.94,47.9,47.91,40027.0,41.1913,41.1913,41.1569,41.1655,40027.0
2020-07-29 13:55:00,47.91,47.92,47.89,47.91,48523.0,41.1655,41.1741,41.1483,41.1655,48523.0
2020-07-29 14:00:00,47.91,47.99,47.84,47.85,132473.0,41.1655,41.2343,41.1054,41.114,132473.0
2020-07-29 14:05:00,47.85,47.91,47.84,47.88,53846.0,41.114,41.1655,41.1054,41.1397,53846.0
2020-07-29 14:10:00,47.89,47.91,47.86,47.86,66892.0,41.1483,41.1655,41.1226,41.1226,66892.0
2020-07-29 14:15:00,47.87,47.91,47.86,47.89,66435.0,41.1312,41.1655,41.1226,41.1483,66435.0
2020-07-29 14:20:00,47.89,47.91,47.86,47.91,59246.0,41.1483,41.1655,41.1226,41.1655,59246.0
2020-07-29 14:25:00,47.9,47.92,47.88,47.9,79111.0,41.1569,41.1741,41.1397,41.1569,79111.0
2020-07-29 14:30:00,47.9,47.96,47.89,47.93,93053.0,41.1569,41.2085,41.1483,41.1827,93053.0
2020-07-29 14:35:00,47.94,47.97,47.93,47.96,124311.0,41.1913,41.2171,41.1827,41.2085,124311.0
2020-07-29 14:40:00,47.96,48.01,47.94,47.98,268561.0,41.2085,41.2514,41.1913,41.2257,268561.0
2020-07-29 14:45:00,47.98,48.0,47.95,47.98,96564.0,41.2257,41.2429,41.1999,41.2257,96564.0
2020-07-29 14:50:00,47.98,48.0,47.95,47.97,99654.0,41.2257,41.2429,41.1999,41.2171,99654.0
2020-07-29 14:55:00,47.96,47.97,47.92,47.93,76224.0,41.2085,41.2171,41.1741,41.1827,76224.0
2020-07-29 15:00:00,47.93,47.94,47.83,47.84,106601.0,41.1827,41.1913,41.0968,41.1054,106601.0
2020-07-29 15:05:00,47.84,47.92,47.82,47.84,349803.0,41.1054,41.1741,41.0882,41.1054,349803.0
2020-07-29 15:10:00,47.84,47.89,47.83,47.87,267877.0,41.1054,41.1483,41.0968,41.1312,267877.0
2020-07-29 15:15:00,47.87,47.96,47.86,47.96,126915.0,41.1312,41.2085,41.1226,41.2085,126915.0
2020-07-29 15:20:00,47.96,48.0,47.96,48.0,183304.0,41.2085,41.2429,41.2085,41.2429,183304.0
2020-07-29 15:25:00,48.0,48.01,47.95,48.0,146769.0,41.2429,41.2514,41.1999,41.2429,146769.0
2020-07-29 15:30:00,48.0,48.11,47.98,48.11,324422.0,41.2429,41.3374,41.2257,41.3374,324422.0
2020-07-29 15:35:00,48.11,48.13,48.01,48.01,321273.0,41.3374,41.3546,41.2514,41.2514,321273.0
2020-07-29 15:40:00,48.01,48.04,47.96,47.98,266220.0,41.2514,41.2772,41.2085,41.2257,266220.0
2020-07-29 15:45:00,47.97,47.98,47.9,47.91,256824.0,41.2171,41.2257,41.1569,41.1655,256824.0
2020-07-29 15:50:00,47.91,47.92,47.86,47.88,271076.0,41.1655,41.1741,41.1226,41.1397,271076.0
2020-07-29 15:55:00,47.88,48.03,47.87,48.02,921580.0,41.1397,41.2686,41.1312,41.26,921580.0
2020-07-30 09:30:00,47.67,47.74,47.35,47.44,543179.0,40.9593,41.0195,40.6844,40.7617,543179.0
2020-07-30 09:35:00,47.45,47.56,47.44,47.51,191653.0,40.7703,40.8648,40.7617,40.8218,191653.0
2020-07-30 09:40:00,47.5,47.53,47.35,47.41,259352.0,40.8132,40.839,40.6844,40.7359,259352.0
2020-07-30 09:45:00,47.41,47.56,47.36,47.52,167556.0,40.7359,40.8648,40.693,40.8304,167556.0
2020-07-30 09:50:00,47.52,47.53,47.4,47.41,158676.0,40.8304,40.839,40.7273,40.7359,158676.0
2020-07-30 09:55:00,47.41,47.43,47.31,47.32,113336.0,40.7359,40.7531,40.65,40.6586,113336.0
2020-07-30 10:00:00,47.31,47.39,47.24,47.33,186094.0,40.65,40.7187,40.5898,40.6672,186094.0
2020-07-30 10:05:00,47.34,47.47,47.26,47.45,148634.0,40.6758,40.7875,40.607,40.7703,148634.0
2020-07-30 10:10:00,47.45,47.45,47.38,47.4,124156.0,40.7703,40.7703,40.7101,40.7273,124156.0
2020-07-30 10:15:00,47.4,47.42,47.32,47.37,87501.0,40.7273,40.7445,40.6586,40.7015,87501.0
2020-07-30 10:20:00,47.35,47.42,47.25,47.41,142006.0,40.6844,40.7445,40.5984,40.7359,142006.0
2020-07-30 10:25:00,47.41,47.41,47.34,47.38,90650.0,40.7359,40.7359,40.6758,40.7101,90650.0
2020-07-30 10:30:00,47.37,47.47,47.35,47.46,117137.0,40.7015,40.7875,40.6844,40.7789,117137.0
2020-07-30 10:35:00,47.46,47.46,47.35,47.41,136177.0,40.7789,40.7789,40.6844,40.7359,136177.0
2020-07-30 10:40:00,47.41,47.43,47.33,47.34,76512.0,40.7359,40.7531,40.6672,40.6758,76512.0
2020-07-30 10:45:00,47.33,47.39,47.3,47.3,117324.0,40.6672,40.7187,40.6414,40.6414,117324.0
2020-07-30 10:50:00,47.3,47.3,47.2,47.23,112484.0,40.6414,40.6414,40.5555,40.5813,112484.0
2020-07-30 10:55:00,47.23,47.31,47.2,47.31,108990.0,40.5813,40.65,40.5555,40.65,108990.0
2020-07-30 11:00:00,47.31,47.42,47.25,47.41,144217.0,40.65,40.7445,40.5984,40.7359,144217.0
2020-07-30 11:05:00,47.41,47.42,47.34,47.4,93698.0,40.7359,40.7445,40.6758,40.7273,93698.0
2020-07-30 11:10:00,47.4,47.44,47.35,47.38,120183.0,40.7273,40.7617,40.6844,40.7101,120183.0
2020-07-30 11:15:00,47.38,47.4,47.32,47.39,119985.0,40.7101,40.7273,40.6586,40.7187,119985.0
2020-07-30 11:20:00,47.4,47.42,47.3,47.31,178515.0,40.7273,40.7445,40.6414,40.65,178515.0
2020-07-30 11:25:00,47.3,47.35,47.28,47.33,94967.0,40.6414,40.6844,40.6242,40.6672,94967.0
2020-07-30 11:30:00,47.33,47.39,47.31,47.38,94477.0,40.6672,40.7187,40.65,40.7101,94477.0
2020-07-30 11:35:00,47.39,47.43,47.35,47.4,128614.0,40.7187,40.7531,40.6844,40.7273,128614.0
2020-07-30 11:40:00,47.4,47.48,47.39,47.45,76702.0,40.7273,40.7961,40.7187,40.7703,76702.0
2020-07-30 11:45:00,47.45,47.6,47.44,47.58,319339.0,40.7703,40.8992,40.7617,40.882,319339.0
2020-07-30 11:50:00,47.58,47.59,47.5,47.53,94854.0,40.882,40.8906,40.8132,40.839,94854.0
2020-07-30 11:55:00,47.54,47.55,47.47,47.51,91797.0,40.8476,40.8562,40.7875,40.8218,91797.0
2020-07-30 12:00:00,47.52,47.54,47.47,47.48,60833.0,40.8304,40.8476,40.7875,40.7961,60833.0
2020-07-30 12:05:00,47.48,47.5,47.44,47.44,67321.0,40.7961,40.8132,40.7617,40.7617,67321.0
2020-07-30 12:10:00,47.43,47.46,47.42,47.45,72082.0,40.7531,40.7789,40.7445,40.7703,72082.0
2020-07-30 12:15:00,47.46,47.62,47.45,47.58,159544.0,40.7789,40.9164,40.7703,40.882,159544.0
2020-07-30 12:20:00,47.57,48.07,47.56,47.94,2066171.0,40.8734,41.303,40.8648,41.1913,2066171.0
2020-07-30 12:25:00,47.94,48.18,47.93,48.06,1104750.0,41.1913,41.3975,41.1827,41.2944,1104750.0
2020-07-30 12:30:00,48.06,48.23,48.04,48.14,706617.0,41.2944,41.4405,41.2772,41.3631,706617.0
2020-07-30 12:35:00,48.14,48.18,47.92,47.94,313356.0,41.3631,41.3975,41.1741,41.1913,313356.0
2020-07-30 12:40:00,47.94,47.98,47.86,47.86,216627.0,41.1913,41.2257,41.1226,41.1226,216627.0
2020-07-30 12:45:00,47.86,47.9,47.82,47.86,170145.0,41.1226,41.1569,41.0882,41.1226,170145.0
2020-07-30 12:50:00,47.86,47.87,47.76,47.76,192617.0,41.1226,41.1312,41.0366,41.0366,192617.0
2020-07-30 12:55:00,47.76,47.79,47.72,47.76,156899.0,41.0366,41.0624,41.0023,41.0366,156899.0
2020-07-30 13:00:00,47.76,47.85,47.75,47.84,128190.0,41.0366,41.114,41.0281,41.1054,128190.0
2020-07-30 13:05:00,47.85,47.88,47.81,47.82,108543.0,41.114,41.1397,41.0796,41.0882,108543.0
2020-07-30 13:10:00,47.82,47.88,47.82,47.86,71785.0,41.0882,41.1397,41.0882,41.1226,71785.0
2020-07-30 13:15:00,47.86,47.9,47.83,47.85,97374.0,41.1226,41.1569,41.0968,41.114,97374.0
2020-07-30 13:20:00,47.85,47.88,47.79,47.79,102089.0,41.114,41.1397,41.0624,41.0624,102089.0
2020-07-30 13:25:00,47.79,47.8,47.74,47.75,82471.0,41.0624,41.071,41.0195,41.0281,82471.0
2020-07-30 13:30:00,47.75,47.76,47.66,47.68,61868.0,41.0281,41.0366,40.9507,40.9679,61868.0
2020-07-30 13:35:00,47.69,47.71,47.65,47.66,156278.0,40.9765,40.9937,40.9421,40.9507,156278.0
2020-07-30 13:40:00,47.66,47.7,47.61,47.65,107189.0,40.9507,40.9851,40.9078,40.9421,107189.0
2020-07-30 13:45:00,47.65,47.65,47.61,47.64,80754.0,40.9421,40.9421,40.9078,40.9335,80754.0
2020-07-30 13:50:00,47.64,47.66,47.6,47.6,89778.0,40.9335,40.9507,40.8992,40.8992,89778.0
2020-07-30 13:55:00,47.59,47.6,47.52,47.52,126407.0,40.8906,40.8992,40.8304,40.8304,126407.0
2020-07-30 14:00:00,47.52,47.55,47.47,47.51,195471.0,40.8304,40.8562,40.7875,40.8218,195471.0
2020-07-30 14:05:00,47.51,47.62,47.5,47.6,104178.0,40.8218,40.9164,40.8132,40.8992,104178.0
2020-07-30 14:10:00,47.59,47.6,47.53,47.55,59228.0,40.8906,40.8992,40.839,40.8562,59228.0
2020-07-30 14:15:00,47.55,47.58,47.53,47.55,80077.0,40.8562,40.882,40.839,40.8562,80077.0
2020-07-30 14:20:00,47.55,47.62,47.52,47.6,99037.0,40.8562,40.9164,40.8304,40.8992,99037.0
2020-07-30 14:25:00,47.6,47.61,47.54,47.54,70243.0,40.8992,40.9078,40.8476,40.8476,70243.0
2020-07-30 14:30:00,47.55,47.59,47.51,47.54,90792.0,40.8562,40.8906,40.8218,40.8476,90792.0
2020-07-30 14:35:00,47.54,47.54,47.5,47.52,87056.0,40.8476,40.8476,40.8132,40.8304,87056.0
2020-07-30 14:40:00,47.51,47.59,47.5,47.57,141789.0,40.8218,40.8906,40.8132,40.8734,141789.0
2020-07-30 14:45:00,47.58,47.6,47.54,47.54,59193.0,40.882,40.8992,40.8476,40.8476,59193.0
2020-07-30 14:50:00,47.54,47.56,47.51,47.54,86667.0,40.8476,40.8648,40.8218,40.8476,86667.0
2020-07-30 14:55:00,47.53,47.58,47.52,47.56,75436.0,40.839,40.882,40.8304,40.8648,75436.0
2020-07-30 15:00:00,47.56,47.62,47.54,47.56,107738.0,40.8648,40.9164,40.8476,40.8648,107738.0
2020-07-30 15:05:00,47.56,47.58,47.54,47.55,65356.0,40.8648,40.882,40.8476,40.8562,65356.0
2020-07-30 15:10:00,47.55,47.57,47.52,47.55,78969.0,40.8562,40.8734,40.8304,40.8562,78969.0
2020-07-30 15:15:00,47.55,47.62,47.53,47.62,105979.0,40.8562,40.9164,40.839,40.9164,105979.0
2020-07-30 15:20:00,47.61,47.65,47.56,47.64,142221.0,40.9078,40.9421,40.8648,40.9335,142221.0
2020-07-30 15:25:00,47.64,47.65,47.6,47.63,92894.0,40.9335,40.9421,40.8992,40.9249,92894.0
2020-07-30 15:30:00,47.63,47.68,47.59,47.67,190352.0,40.9249,40.9679,40.8906,40.9593,190352.0
2020-07-30 15:35:00,47.66,47.67,47.57,47.58,139774.0,40.9507,40.9593,40.8734,40.882,139774.0
2020-07-30 15:40:00,47.58,47.63,47.57,47.61,121509.0,40.882,40.9249,40.8734,40.9078,121509.0
2020-07-30 15:45:00,47.61,47.64,47.58,47.63,236114.0,40.9078,40.9335,40.882,40.9249,236114.0
2020-07-30 15:50:00,47.63,47.71,47.63,47.68,346496.0,40.9249,40.9937,40.9249,40.9679,346496.0
2020-07-30 15:55:00,47.68,47.7,47.65,47.69,539094.0,40.9679,40.9851,40.9421,40.9765,539094.0
2020-07-31 09:30:00,47.44,47.65,47.32,47.6,464206.0,40.7617,40.9421,40.6586,40.8992,464206.0
2020-07-31 09:35:00,47.61,47.77,47.51,47.55,247468.0,40.9078,41.0452,40.8218,40.8562,247468.0
2020-07-31 09:40:00,47.55,47.55,47.44,47.47,118181.0,40.8562,40.8562,40.7617,40.7875,118181.0
2020-07-31 09:45:00,47.47,47.5,47.4,47.41,90946.0,40.7875,40.8132,40.7273,40.7359,90946.0
2020-07-31 09:50:00,47.41,47.42,47.33,47.36,150873.0,40.7359,40.7445,40.6672,40.693,150873.0
2020-07-31 09:55:00,47.36,47.36,47.27,47.29,121349.0,40.693,40.693,40.6156,40.6328,121349.0
2020-07-31 10:00:00,47.28,47.4,47.27,47.29,194483.0,40.6242,40.7273,40.6156,40.6328,194483.0
2020-07-31 10:05:00,47.29,47.29,47.21,47.24,115726.0,40.6328,40.6328,40.5641,40.5898,115726.0
2020-07-31 10:10:00,47.25,47.3,47.19,47.25,96596.0,40.5984,40.6414,40.5469,40.5984,96596.0
2020-07-31 10:15:00,47.25,47.28,47.13,47.13,101707.0,40.5984,40.6242,40.4953,40.4953,101707.0
2020-07-31 10:20:00,47.12,47.19,47.09,47.15,148660.0,40.4867,40.5469,40.461,40.5125,148660.0
2020-07-31 10:25:00,47.15,47.15,47.05,47.08,168133.0,40.5125,40.5125,40.4266,40.4524,168133.0
2020-07-31 10:30:00,47.08,47.14,47.07,47.08,99380.0,40.4524,40.5039,40.4438,40.4524,99380.0
2020-07-31 10:35:00,47.08,47.09,47.03,47.05,134965.0,40.4524,40.461,40.4094,40.4266,134965.0
2020-07-31 10:40:00,47.05,47.05,46.97,47.0,177880.0,40.4266,40.4266,40.3579,40.3836,177880.0
2020-07-31 10:45:00,47.0,47.01,46.95,47.0,81561.0,40.3836,40.3922,40.3407,40.3836,81561.0
2020-07-31 10:50:00,47.0,47.01,46.9,46.94,173579.0,40.3836,40.3922,40.2977,40.3321,173579.0
2020-07-31 10:55:00,46.95,47.0,46.91,47.0,64652.0,40.3407,40.3836,40.3063,40.3836,64652.0
2020-07-31 11:00:00,47.0,47.02,46.96,47.0,106804.0,40.3836,40.4008,40.3493,40.3836,106804.0
2020-07-31 11:05:00,47.0,47.0,46.9,46.9,72414.0,40.3836,40.3836,40.2977,40.2977,72414.0
2020-07-31 11:10:00,46.91,47.0,46.89,46.99,78103.0,40.3063,40.3836,40.2891,40.375,78103.0
2020-07-31 11:15:00,47.0,47.09,46.95,47.08,136578.0,40.3836,40.461,40.3407,40.4524,136578.0
2020-07-31 11:20:00,47.08,47.09,47.02,47.03,70455.0,40.4524,40.461,40.4008,40.4094,70455.0
2020-07-31 11:25:00,47.02,47.08,46.99,47.07,99631.0,40.4008,40.4524,40.375,40.4438,99631.0
2020-07-31 11:30:00,47.07,47.08,46.96,46.97,67096.0,40.4438,40.4524,40.3493,40.3579,67096.0
2020-07-31 11:35:00,46.97,46.99,46.94,46.98,64975.0,40.3579,40.375,40.3321,40.3664,64975.0
2020-07-31 11:40:00,46.98,47.01,46.95,46.96,100948.0,40.3664,40.3922,40.3407,40.3493,100948.0
2020-07-31 11:45:00,46.95,47.03,46.94,47.02,54996.0,40.3407,40.4094,40.3321,40.4008,54996.0
2020-07-31 11:50:00,47.02,47.03,46.98,47.0,105273.0,40.4008,40.4094,40.3664,40.3836,105273.0
2020-07-31 11:55:00,46.99,47.02,46.98,46.99,79879.0,40.375,40.4008,40.3664,40.375,79879.0
2020-07-31 12:00:00,46.99,47.0,46.91,46.93,68320.0,40.375,40.3836,40.3063,40.3235,68320.0
2020-07-31 12:05:00,46.93,46.96,46.87,46.9,80980.0,40.3235,40.3493,40.2719,40.2977,80980.0
2020-07-31 12:10:00,46.91,46.95,46.89,46.9,51353.0,40.3063,40.3407,40.2891,40.2977,51353.0
2020-07-31 12:15:00,46.9,46.92,46.84,46.88,86550.0,40.2977,40.3149,40.2462,40.2805,86550.0
2020-07-31 12:20:00,46.88,46.96,46.88,46.94,50484.0,40.2805,40.3493,40.2805,40.3321,50484.0
2020-07-31 12:25:00,46.93,46.96,46.92,46.95,45990.0,40.3235,40.3493,40.3149,40.3407,45990.0
2020-07-31 12:30:00,46.94,46.96,46.92,46.93,60044.0,40.3321,40.3493,40.3149,40.3235,60044.0
2020-07-31 12:35:00,46.93,46.93,46.84,46.84,75526.0,40.3235,40.3235,40.2462,40.2462,75526.0
2020-07-31 12:40:00,46.84,46.88,46.83,46.87,96990.0,40.2462,40.2805,40.2376,40.2719,96990.0
2020-07-31 12:45:00,46.87,46.88,46.83,46.86,39841.0,40.2719,40.2805,40.2376,40.2633,39841.0
2020-07-31 12:50:00,46.86,46.87,46.78,46.8,95864.0,40.2633,40.2719,40.1946,40.2118,95864.0
2020-07-31 12:55:00,46.79,46.84,46.78,46.82,43235.0,40.2032,40.2462,40.1946,40.229,43235.0
2020-07-31 13:00:00,46.81,46.86,46.8,46.83,42235.0,40.2204,40.2633,40.2118,40.2376,42235.0
2020-07-31 13:05:00,46.83,46.88,46.83,46.84,45591.0,40.2376,40.2805,40.2376,40.2462,45591.0
2020-07-31 13:10:00,46.84,46.9,46.84,46.87,41293.0,40.2462,40.2977,40.2462,40.2719,41293.0
2020-07-31 13:15:00,46.87,46.88,46.83,46.83,48909.0,40.2719,40.2805,40.2376,40.2376,48909.0
2020-07-31 13:20:00,46.84,46.85,46.8,46.8,89232.0,40.2462,40.2547,40.2118,40.2118,89232.0
2020-07-31 13:25:00,46.8,46.82,46.78,46.79,122338.0,40.2118,40.229,40.1946,40.2032,122338.0
2020-07-31 13:30:00,46.79,46.82,46.77,46.79,56608.0,40.2032,40.229,40.186,40.2032,56608.0
2020-07-31 13:35:00,46.79,46.83,46.78,46.82,29818.0,40.2032,40.2376,40.1946,40.229,29818.0
2020-07-31 13:40:00,46.82,46.88,46.81,46.86,59812.0,40.229,40.2805,40.2204,40.2633,59812.0
2020-07-31 13:45:00,46.87,46.9,46.84,46.9,48739.0,40.2719,40.2977,40.2462,40.2977,48739.0
2020-07-31 13:50:00,46.9,46.91,46.87,46.88,65399.0,40.2977,40.3063,40.2719,40.2805,65399.0
2020-07-31 13:55:00,46.88,46.88,46.84,46.88,87790.0,40.2805,40.2805,40.2462,40.2805,87790.0
2020-07-31 14:00:00,46.88,46.91,46.86,46.9,111920.0,40.2805,40.3063,40.2633,40.2977,111920.0
2020-07-31 14:05:00,46.89,46.9,46.85,46.85,45372.0,40.2891,40.2977,40.2547,40.2547,45372.0
2020-07-31 14:10:00,46.84,46.86,46.78,46.78,68114.0,40.2462,40.2633,40.1946,40.1946,68114.0
2020-07-31 14:15:00,46.78,46.81,46.74,46.77,63187.0,40.1946,40.2204,40.1602,40.186,63187.0
2020-07-31 14:20:00,46.76,46.79,46.75,46.76,40841.0,40.1774,40.2032,40.1688,40.1774,40841.0
2020-07-31 14:25:00,46.76,46.79,46.73,46.78,98401.0,40.1774,40.2032,40.1516,40.1946,98401.0
2020-07-31 14:30:00,46.78,46.81,46.77,46.8,55315.0,40.1946,40.2204,40.186,40.2118,55315.0
2020-07-31 14:35:00,46.8,46.83,46.76,46.78,85131.0,40.2118,40.2376,40.1774,40.1946,85131.0
2020-07-31 14:40:00,46.79,46.82,46.75,46.8,68692.0,40.2032,40.229,40.1688,40.2118,68692.0
2020-07-31 14:45:00,46.8,46.83,46.79,46.8,62587.0,40.2118,40.2376,40.2032,40.2118,62587.0
2020-07-31 14:50:00,46.8,46.89,46.79,46.88,88738.0,40.2118,40.2891,40.2032,40.2805,88738.0
2020-07-31 14:55:00,46.88,46.92,46.86,46.89,119155.0,40.2805,40.3149,40.2633,40.2891,119155.0
2020-07-31 15:00:00,46.89,46.99,46.89,46.97,123788.0,40.2891,40.375,40.2891,40.3579,123788.0
2020-07-31 15:05:00,46.98,46.99,46.94,46.96,108083.0,40.3664,40.375,40.3321,40.3493,108083.0
2020-07-31 15:10:00,46.95,46.96,46.88,46.88,93721.0,40.3407,40.3493,40.2805,40.2805,93721.0
2020-07-31 15:15:00,46.89,46.92,46.83,46.89,172821.0,40.2891,40.3149,40.2376,40.2891,172821.0
2020-07-31 15:20:00,46.89,46.94,46.89,46.93,167597.0,40.2891,40.3321,40.2891,40.3235,167597.0
2020-07-31 15:25:00,46.92,46.95,46.9,46.95,141983.0,40.3149,40.3407,40.2977,40.3407,141983.0
2020-07-31 15:30:00,46.95,46.97,46.92,46.97,217364.0,40.3407,40.3579,40.3149,40.3579,217364.0
2020-07-31 15:35:00,46.97,47.02,46.96,46.96,248623.0,40.3579,40.4008,40.3493,40.3493,248623.0
2020-07-31 15:40:00,46.97,47.01,46.94,46.99,233613.0,40.3579,40.3922,40.3321,40.375,233613.0
2020-07-31 15:45:00,46.99,47.13,46.99,47.12,365162.0,40.375,40.4953,40.375,40.4867,365162.0
2020-07-31 15:50:00,47.12,47.14,47.04,47.09,626982.0,40.4867,40.5039,40.418,40.461,626982.0
2020-07-31 15:55:00,47.08,47.24,47.07,47.24,1392916.0,40.4524,40.5898,40.4438,40.5898,1392916.0
2020-08-03 09:30:00,47.14,47.36,46.76,46.76,478020.0,40.5039,40.693,40.1774,40.1774,478020.0
2020-08-03 09:35:00,46.76,46.83,46.68,46.69,258555.0,40.1774,40.2376,40.1087,40.1173,258555.0
2020-08-03 09:40:00,46.68,46.69,46.34,46.42,315634.0,40.1087,40.1173,39.8165,39.8853,315634.0
2020-08-03 09:45:00,46.41,46.52,46.41,46.49,223944.0,39.8767,39.9712,39.8767,39.9454,223944.0
2020-08-03 09:50:00,46.49,46.52,46.44,46.48,125612.0,39.9454,39.9712,39.9025,39.9368,125612.0
2020-08-03 09:55:00,46.48,46.6,46.43,46.58,116474.0,39.9368,40.0399,39.8939,40.0228,116474.0
2020-08-03 10:00:00,46.59,46.63,46.5,46.57,622202.0,40.0313,40.0657,39.954,40.0142,622202.0
2020-08-03 10:05:00,46.57,46.73,46.56,46.71,276625.0,40.0142,40.1516,40.0056,40.1345,276625.0
2020-08-03 10:10:00,46.72,46.81,46.71,46.78,178509.0,40.143,40.2204,40.1345,40.1946,178509.0
2020-08-03 10:15:00,46.78,46.85,46.74,46.75,129102.0,40.1946,40.2547,40.1602,40.1688,129102.0
2020-08-03 10:20:00,46.75,46.75,46.66,46.68,155842.0,40.1688,40.1688,40.0915,40.1087,155842.0
2020-08-03 10:25:00,46.68,46.71,46.63,46.63,97204.0,40.1087,40.1345,40.0657,40.0657,97204.0
2020-08-03 10:30:00,46.64,46.66,46.6,46.64,101502.0,40.0743,40.0915,40.0399,40.0743,101502.0
2020-08-03 10:35:00,46.64,46.67,46.58,46.61,108403.0,40.0743,40.1001,40.0228,40.0485,108403.0
2020-08-03 10:40:00,46.6,46.67,46.51,46.54,114234.0,40.0399,40.1001,39.9626,39.9884,114234.0
2020-08-03 10:45:00,46.54,46.56,46.44,46.47,123234.0,39.9884,40.0056,39.9025,39.9282,123234.0
2020-08-03 10:50:00,46.47,46.49,46.41,46.41,147762.0,39.9282,39.9454,39.8767,39.8767,147762.0
2020-08-03 10:55:00,46.41,46.45,46.36,46.39,207304.0,39.8767,39.9111,39.8337,39.8595,207304.0
2020-08-03 11:00:00,46.39,46.51,46.38,46.5,142446.0,39.8595,39.9626,39.8509,39.954,142446.0
2020-08-03 11:05:00,46.5,46.51,46.46,46.5,140888.0,39.954,39.9626,39.9196,39.954,140888.0
2020-08-03 11:10:00,46.51,46.51,46.42,46.46,150190.0,39.9626,39.9626,39.8853,39.9196,150190.0
2020-08-03 11:15:00,46.46,46.6,46.45,46.59,120262.0,39.9196,40.0399,39.9111,40.0313,120262.0
2020-08-03 11:20:00,46.59,46.63,46.56,46.6,123717.0,40.0313,40.0657,40.0056,40.0399,123717.0
2020-08-03 11:25:00,46.59,46.63,46.5,46.52,135801.0,40.0313,40.0657,39.954,39.9712,135801.0
2020-08-03 11:30:00,46.52,46.6,46.51,46.57,94742.0,39.9712,40.0399,39.9626,40.0142,94742.0
2020-08-03 11:35:00,46.57,46.62,46.55,46.61,59253.0,40.0142,40.0571,39.997,40.0485,59253.0
2020-08-03 11:40:00,46.62,46.66,46.59,46.66,83687.0,40.0571,40.0915,40.0313,40.0915,83687.0
2020-08-03 11:45:00,46.66,46.67,46.63,46.65,74465.0,40.0915,40.1001,40.0657,40.0829,74465.0
2020-08-03 11:50:00,46.66,46.67,46.56,46.57,100426.0,40.0915,40.1001,40.0056,40.0142,100426.0
2020-08-03 11:55:00,46.57,46.59,46.53,46.54,49369.0,40.0142,40.0313,39.9798,39.9884,49369.0
2020-08-03 12:00:00,46.54,46.57,46.52,46.57,69950.0,39.9884,40.0142,39.9712,40.0142,69950.0
2020-08-03 12:05:00,46.56,46.58,46.54,46.56,60834.0,40.0056,40.0228,39.9884,40.0056,60834.0
2020-08-03 12:10:00,46.56,46.57,46.54,46.56,64342.0,40.0056,40.0142,39.9884,40.0056,64342.0
2020-08-03 12:15:00,46.55,46.57,46.51,46.52,66009.0,39.997,40.0142,39.9626,39.9712,66009.0
2020-08-03 12:20:00,46.53,46.54,46.51,46.52,61266.0,39.9798,39.9884,39.9626,39.9712,61266.0
2020-08-03 12:25:00,46.52,46.52,46.46,46.47,127503.0,39.9712,39.9712,39.9196,39.9282,127503.0
2020-08-03 12:30:00,46.47,46.47,46.4,46.4,87281.0,39.9282,39.9282,39.8681,39.8681,87281.0
2020-08-03 12:35:00,46.41,46.41,46.36,46.38,198892.0,39.8767,39.8767,39.8337,39.8509,198892.0
2020-08-03 12:40:00,46.37,46.39,46.36,46.37,129528.0,39.8423,39.8595,39.8337,39.8423,129528.0
2020-08-03 12:45:00,46.37,46.42,46.37,46.41,88205.0,39.8423,39.8853,39.8423,39.8767,88205.0
2020-08-03 12:50:00,46.41,46.45,46.39,46.45,76043.0,39.8767,39.9111,39.8595,39.9111,76043.0
2020-08-03 12:55:00,46.45,46.45,46.37,46.39,49321.0,39.9111,39.9111,39.8423,39.8595,49321.0
2020-08-03 13:00:00,46.39,46.44,46.37,46.44,101500.0,39.8595,39.9025,39.8423,39.9025,101500.0
2020-08-03 13:05:00,46.43,46.44,46.4,46.4,48981.0,39.8939,39.9025,39.8681,39.8681,48981.0
2020-08-03 13:10:00,46.41,46.42,46.38,46.39,105253.0,39.8767,39.8853,39.8509,39.8595,105253.0
2020-08-03 13:15:00,46.4,46.48,46.39,46.41,165874.0,39.8681,39.9368,39.8595,39.8767,165874.0
2020-08-03 13:20:00,46.41,46.49,46.4,46.48,62103.0,39.8767,39.9454,39.8681,39.9368,62103.0
2020-08-03 13:25:00,46.48,46.5,46.47,46.48,63666.0,39.9368,39.954,39.9282,39.9368,63666.0
2020-08-03 13:30:00,46.48,46.48,46.44,46.44,67672.0,39.9368,39.9368,39.9025,39.9025,67672.0
2020-08-03 13:35:00,46.44,46.48,46.43,46.48,64029.0,39.9025,39.9368,39.8939,39.9368,64029.0
2020-08-03 13:40:00,46.48,46.5,46.47,46.49,51346.0,39.9368,39.954,39.9282,39.9454,51346.0
2020-08-03 13:45:00,46.5,46.5,46.45,46.47,41219.0,39.954,39.954,39.9111,39.9282,41219.0
2020-08-03 13:50:00,46.46,46.5,46.45,46.49,62436.0,39.9196,39.954,39.9111,39.9454,62436.0
2020-08-03 13:55:00,46.5,46.51,46.48,46.5,96199.0,39.954,39.9626,39.9368,39.954,96199.0
2020-08-03 14:00:00,46.49,46.56,46.48,46.55,153595.0,39.9454,40.0056,39.9368,39.997,153595.0
2020-08-03 14:05:00,46.54,46.56,46.52,46.54,87762.0,39.9884,40.0056,39.9712,39.9884,87762.0
2020-08-03 14:10:00,46.54,46.55,46.48,46.52,104319.0,39.9884,39.997,39.9368,39.9712,104319.0
2020-08-03 14:15:00,46.52,46.53,46.49,46.5,64095.0,39.9712,39.9798,39.9454,39.954,64095.0
2020-08-03 14:20:00,46.5,46.52,46.47,46.47,84916.0,39.954,39.9712,39.9282,39.9282,84916.0
2020-08-03 14:25:00,46.47,46.47,46.44,46.44,83396.0,39.9282,39.9282,39.9025,39.9025,83396.0
2020-08-03 14:30:00,46.45,46.46,46.42,46.44,69129.0,39.9111,39.9196,39.8853,39.9025,69129.0
2020-08-03 14:35:00,46.43,46.47,46.43,46.46,46050.0,39.8939,39.9282,39.8939,39.9196,46050.0
2020-08-03 14:40:00,46.47,46.47,46.45,46.46,56721.0,39.9282,39.9282,39.9111,39.9196,56721.0
2020-08-03 14:45:00,46.47,46.47,46.44,46.45,194881.0,39.9282,39.9282,39.9025,39.9111,194881.0
2020-08-03 14:50:00,46.46,46.46,46.43,46.45,71419.0,39.9196,39.9196,39.8939,39.9111,71419.0
2020-08-03 14:55:00,46.45,46.46,46.43,46.45,74970.0,39.9111,39.9196,39.8939,39.9111,74970.0
2020-08-03 15:00:00,46.45,46.46,46.42,46.43,156453.0,39.9111,39.9196,39.8853,39.8939,156453.0
2020-08-03 15:05:00,46.43,46.46,46.41,46.44,117912.0,39.8939,39.9196,39.8767,39.9025,117912.0
2020-08-03 15:10:00,46.45,46.45,46.4,46.42,105518.0,39.9111,39.9111,39.8681,39.8853,105518.0
2020-08-03 15:15:00,46.43,46.43,46.38,46.39,177620.0,39.8939,39.8939,39.8509,39.8595,177620.0
2020-08-03 15:20:00,46.39,46.41,46.38,46.41,68337.0,39.8595,39.8767,39.8509,39.8767,68337.0
2020-08-03 15:25:00,46.41,46.46,46.4,46.43,108877.0,39.8767,39.9196,39.8681,39.8939,108877.0
2020-08-03 15:30:00,46.43,46.45,46.32,46.34,303888.0,39.8939,39.9111,39.7994,39.8165,303888.0
2020-08-03 15:35:00,46.35,46.37,46.32,46.34,237317.0,39.8251,39.8423,39.7994,39.8165,237317.0
2020-08-03 15:40:00,46.33,46.34,46.26,46.29,338876.0,39.8079,39.8165,39.7478,39.7736,338876.0
2020-08-03 15:45:00,46.29,46.32,46.25,46.25,307794.0,39.7736,39.7994,39.7392,39.7392,307794.0
2020-08-03 15:50:00,46.26,46.33,46.23,46.32,436923.0,39.7478,39.8079,39.722,39.7994,436923.0
2020-08-03 15:55:00,46.32,46.34,46.26,46.32,772957.0,39.7994,39.8165,39.7478,39.7994,772957.0
2020-08-04 09:30:00,46.29,46.66,46.22,46.57,738924.0,39.7736,40.0915,39.7134,40.0142,738924.0
2020-08-04 09:35:00,46.56,46.6,46.44,46.56,282889.0,40.0056,40.0399,39.9025,40.0056,282889.0
2020-08-04 09:40:00,46.56,46.7,46.53,46.55,246015.0,40.0056,40.1259,39.9798,39.997,246015.0
2020-08-04 09:45:00,46.55,46.63,46.46,46.47,189704.0,39.997,40.0657,39.9196,39.9282,189704.0
2020-08-04 09:50:00,46.46,46.52,46.43,46.48,131366.0,39.9196,39.9712,39.8939,39.9368,131366.0
2020-08-04 09:55:00,46.48,46.49,46.39,46.4,97116.0,39.9368,39.9454,39.8595,39.8681,97116.0
2020-08-04 10:00:00,46.4,46.5,46.39,46.42,120153.0,39.8681,39.954,39.8595,39.8853,120153.0
2020-08-04 10:05:00,46.43,46.49,46.35,46.48,114565.0,39.8939,39.9454,39.8251,39.9368,114565.0
2020-08-04 10:10:00,46.47,46.51,46.43,46.44,90737.0,39.9282,39.9626,39.8939,39.9025,90737.0
2020-08-04 10:15:00,46.43,46.5,46.4,46.5,111531.0,39.8939,39.954,39.8681,39.954,111531.0
2020-08-04 10:20:00,46.5,46.54,46.42,46.52,152399.0,39.954,39.9884,39.8853,39.9712,152399.0
2020-08-04 10:25:00,46.52,46.52,46.41,46.46,106215.0,39.9712,39.9712,39.8767,39.9196,106215.0
2020-08-04 10:30:00,46.46,46.46,46.36,46.4,101192.0,39.9196,39.9196,39.8337,39.8681,101192.0
2020-08-04 10:35:00,46.4,46.47,46.39,46.44,100081.0,39.8681,39.9282,39.8595,39.9025,100081.0
2020-08-04 10:40:00,46.44,46.55,46.44,46.55,134636.0,39.9025,39.997,39.9025,39.997,134636.0
2020-08-04 10:45:00,46.55,46.7,46.54,46.7,254772.0,39.997,40.1259,39.9884,40.1259,254772.0
2020-08-04 10:50:00,46.7,46.71,46.61,46.62,126365.0,40.1259,40.1345,40.0485,40.0571,126365.0
2020-08-04 10:55:00,46.61,46.71,46.59,46.71,105859.0,40.0485,40.1345,40.0313,40.1345,105859.0
2020-08-04 11:00:00,46.71,46.76,46.67,46.67,128821.0,40.1345,40.1774,40.1001,40.1001,128821.0
2020-08-04 11:05:00,46.68,46.73,46.68,46.68,57364.0,40.1087,40.1516,40.1087,40.1087,57364.0
2020-08-04 11:10:00,46.67,46.75,46.65,46.7,87960.0,40.1001,40.1688,40.0829,40.1259,87960.0
2020-08-04 11:15:00,46.71,46.75,46.7,46.7,79627.0,40.1345,40.1688,40.1259,40.1259,79627.0
2020-08-04 11:20:00,46.7,46.8,46.68,46.8,101480.0,40.1259,40.2118,40.1087,40.2118,101480.0
2020-08-04 11:25:00,46.8,46.86,46.74,46.75,144857.0,40.2118,40.2633,40.1602,40.1688,144857.0
2020-08-04 11:30:00,46.75,46.75,46.68,46.71,162094.0,40.1688,40.1688,40.1087,40.1345,162094.0
2020-08-04 11:35:00,46.71,46.71,46.67,46.7,78784.0,40.1345,40.1345,40.1001,40.1259,78784.0
2020-08-04 11:40:00,46.71,46.72,46.67,46.68,106525.0,40.1345,40.143,40.1001,40.1087,106525.0
2020-08-04 11:45:00,46.68,46.68,46.63,46.64,44088.0,40.1087,40.1087,40.0657,40.0743,44088.0
2020-08-04 11:50:00,46.65,46.66,46.59,46.63,371213.0,40.0829,40.0915,40.0313,40.0657,371213.0
2020-08-04 11:55:00,46.63,46.63,46.52,46.52,103553.0,40.0657,40.0657,39.9712,39.9712,103553.0
2020-08-04 12:00:00,46.52,46.56,46.51,46.55,83624.0,39.9712,40.0056,39.9626,39.997,83624.0
2020-08-04 12:05:00,46.55,46.55,46.49,46.5,68615.0,39.997,39.997,39.9454,39.954,68615.0
2020-08-04 12:10:00,46.5,46.55,46.47,46.52,86995.0,39.954,39.997,39.9282,39.9712,86995.0
2020-08-04 12:15:00,46.53,46.57,46.52,46.53,64095.0,39.9798,40.0142,39.9712,39.9798,64095.0
2020-08-04 12:20:00,46.54,46.61,46.53,46.61,60929.0,39.9884,40.0485,39.9798,40.0485,60929.0
2020-08-04 12:25:00,46.61,46.61,46.56,46.59,50983.0,40.0485,40.0485,40.0056,40.0313,50983.0
2020-08-04 12:30:00,46.59,46.59,46.55,46.56,32999.0,40.0313,40.0313,39.997,40.0056,32999.0
2020-08-04 12:35:00,46.57,46.57,46.53,46.54,31174.0,40.0142,40.0142,39.9798,39.9884,31174.0
2020-08-04 12:40:00,46.54,46.55,46.52,46.53,29139.0,39.9884,39.997,39.9712,39.9798,29139.0
2020-08-04 12:45:00,46.52,46.56,46.52,46.56,69444.0,39.9712,40.0056,39.9712,40.0056,69444.0
2020-08-04 12:50:00,46.55,46.57,46.52,46.55,145190.0,39.997,40.0142,39.9712,39.997,145190.0
2020-08-04 12:55:00,46.54,46.61,46.53,46.57,86715.0,39.9884,40.0485,39.9798,40.0142,86715.0
2020-08-04 13:00:00,46.58,46.6,46.56,46.6,53264.0,40.0228,40.0399,40.0056,40.0399,53264.0
2020-08-04 13:05:00,46.6,46.61,46.53,46.54,53934.0,40.0399,40.0485,39.9798,39.9884,53934.0
2020-08-04 13:10:00,46.54,46.57,46.5,46.57,84561.0,39.9884,40.0142,39.954,40.0142,84561.0
2020-08-04 13:15:00,46.56,46.58,46.53,46.57,49900.0,40.0056,40.0228,39.9798,40.0142,49900.0
2020-08-04 13:20:00,46.57,46.6,46.55,46.6,61715.0,40.0142,40.0399,39.997,40.0399,61715.0
2020-08-04 13:25:00,46.59,46.63,46.59,46.6,61160.0,40.0313,40.0657,40.0313,40.0399,61160.0
2020-08-04 13:30:00,46.61,46.61,46.57,46.58,45614.0,40.0485,40.0485,40.0142,40.0228,45614.0
2020-08-04 13:35:00,46.59,46.6,46.57,46.59,58878.0,40.0313,40.0399,40.0142,40.0313,58878.0
2020-08-04 13:40:00,46.59,46.6,46.54,46.55,39407.0,40.0313,40.0399,39.9884,39.997,39407.0
2020-08-04 13:45:00,46.55,46.58,46.54,46.57,50429.0,39.997,40.0228,39.9884,40.0142,50429.0
2020-08-04 13:50:00,46.57,46.58,46.55,46.55,39296.0,40.0142,40.0228,39.997,39.997,39296.0
2020-08-04 13:55:00,46.55,46.58,46.54,46.57,53419.0,39.997,40.0228,39.9884,40.0142,53419.0
2020-08-04 14:00:00,46.57,46.58,46.55,46.58,41191.0,40.0142,40.0228,39.997,40.0228,41191.0
2020-08-04 14:05:00,46.58,46.58,46.55,46.55,55126.0,40.0228,40.0228,39.997,39.997,55126.0
2020-08-04 14:10:00,46.55,46.6,46.55,46.59,41216.0,39.997,40.0399,39.997,40.0313,41216.0
2020-08-04 14:15:00,46.59,46.61,46.58,46.59,47499.0,40.0313,40.0485,40.0228,40.0313,47499.0
2020-08-04 14:20:00,46.59,46.62,46.58,46.61,59316.0,40.0313,40.0571,40.0228,40.0485,59316.0
2020-08-04 14:25:00,46.61,46.62,46.59,46.59,52311.0,40.0485,40.0571,40.0313,40.0313,52311.0
2020-08-04 14:30:00,46.59,46.62,46.56,46.61,120420.0,40.0313,40.0571,40.0056,40.0485,120420.0
2020-08-04 14:35:00,46.61,46.61,46.57,46.58,106781.0,40.0485,40.0485,40.0142,40.0228,106781.0
2020-08-04 14:40:00,46.58,46.58,46.53,46.55,160590.0,40.0228,40.0228,39.9798,39.997,160590.0
2020-08-04 14:45:00,46.55,46.57,46.53,46.53,82436.0,39.997,40.0142,39.9798,39.9798,82436.0
2020-08-04 14:50:00,46.54,46.59,46.52,46.59,102146.0,39.9884,40.0313,39.9712,40.0313,102146.0
2020-08-04 14:55:00,46.58,46.6,46.56,46.6,72177.0,40.0228,40.0399,40.0056,40.0399,72177.0
2020-08-04 15:00:00,46.59,46.64,46.59,46.62,79947.0,40.0313,40.0743,40.0313,40.0571,79947.0
2020-08-04 15:05:00,46.62,46.64,46.59,46.59,126622.0,40.0571,40.0743,40.0313,40.0313,126622.0
2020-08-04 15:10:00,46.59,46.62,46.59,46.61,72460.0,40.0313,40.0571,40.0313,40.0485,72460.0
2020-08-04 15:15:00,46.61,46.61,46.58,46.59,64636.0,40.0485,40.0485,40.0228,40.0313,64636.0
2020-08-04 15:20:00,46.6,46.61,46.57,46.61,63363.0,40.0399,40.0485,40.0142,40.0485,63363.0
2020-08-04 15:25:00,46.61,46.65,46.6,46.65,70901.0,40.0485,40.0829,40.0399,40.0829,70901.0
2020-08-04 15:30:00,46.65,46.66,46.59,46.63,120655.0,40.0829,40.0915,40.0313,40.0657,120655.0
2020-08-04 15:35:00,46.63,46.64,46.58,46.63,104044.0,40.0657,40.0743,40.0228,40.0657,104044.0
2020-08-04 15:40:00,46.63,46.64,46.59,46.61,160883.0,40.0657,40.0743,40.0313,40.0485,160883.0
2020-08-04 15:45:00,46.61,46.64,46.61,46.61,151887.0,40.0485,40.0743,40.0485,40.0485,151887.0
2020-08-04 15:50:00,46.61,46.66,46.6,46.66,242152.0,40.0485,40.0915,40.0399,40.0915,242152.0
2020-08-04 15:55:00,46.66,46.71,46.64,46.7,438077.0,40.0915,40.1345,40.0743,40.1259,438077.0
2020-08-05 09:30:00,46.9,47.02,46.81,46.94,453572.0,40.2977,40.4008,40.2204,40.3321,453572.0
2020-08-05 09:35:00,46.95,47.04,46.91,47.04,270122.0,40.3407,40.418,40.3063,40.418,270122.0
2020-08-05 09:40:00,47.05,47.12,47.01,47.07,197569.0,40.4266,40.4867,40.3922,40.4438,197569.0
2020-08-05 09:45:00,47.07,47.14,46.88,46.88,137675.0,40.4438,40.5039,40.2805,40.2805,137675.0
2020-08-05 09:50:00,46.89,46.99,46.85,46.96,124792.0,40.2891,40.375,40.2547,40.3493,124792.0
2020-08-05 09:55:00,46.95,47.0,46.94,46.98,200140.0,40.3407,40.3836,40.3321,40.3664,200140.0
2020-08-05 10:00:00,46.98,47.0,46.81,46.84,136132.0,40.3664,40.3836,40.2204,40.2462,136132.0
2020-08-05 10:05:00,46.82,46.88,46.82,46.87,97858.0,40.229,40.2805,40.229,40.2719,97858.0
2020-08-05 10:10:00,46.88,46.96,46.87,46.95,103914.0,40.2805,40.3493,40.2719,40.3407,103914.0
2020-08-05 10:15:00,46.95,47.09,46.93,47.07,107775.0,40.3407,40.461,40.3235,40.4438,107775.0
2020-08-05 10:20:00,47.06,47.1,47.02,47.06,107184.0,40.4352,40.4696,40.4008,40.4352,107184.0
2020-08-05 10:25:00,47.07,47.18,47.07,47.16,155997.0,40.4438,40.5383,40.4438,40.5211,155997.0
2020-08-05 10:30:00,47.16,47.17,47.11,47.15,139496.0,40.5211,40.5297,40.4781,40.5125,139496.0
2020-08-05 10:35:00,47.15,47.18,47.12,47.13,109793.0,40.5125,40.5383,40.4867,40.4953,109793.0
2020-08-05 10:40:00,47.12,47.15,47.1,47.12,97686.0,40.4867,40.5125,40.4696,40.4867,97686.0
2020-08-05 10:45:00,47.12,47.15,47.1,47.13,76427.0,40.4867,40.5125,40.4696,40.4953,76427.0
2020-08-05 10:50:00,47.13,47.14,47.09,47.12,55377.0,40.4953,40.5039,40.461,40.4867,55377.0
2020-08-05 10:55:00,47.12,47.17,47.1,47.13,144106.0,40.4867,40.5297,40.4696,40.4953,144106.0
2020-08-05 11:00:00,47.14,47.18,47.09,47.12,95928.0,40.5039,40.5383,40.461,40.4867,95928.0
2020-08-05 11:05:00,47.11,47.14,47.1,47.12,79331.0,40.4781,40.5039,40.4696,40.4867,79331.0
2020-08-05 11:10:00,47.11,47.17,47.1,47.17,66550.0,40.4781,40.5297,40.4696,40.5297,66550.0
2020-08-05 11:15:00,47.17,47.22,47.16,47.21,71844.0,40.5297,40.5727,40.5211,40.5641,71844.0
2020-08-05 11:20:00,47.22,47.23,47.13,47.15,55394.0,40.5727,40.5813,40.4953,40.5125,55394.0
2020-08-05 11:25:00,47.14,47.21,47.14,47.16,48247.0,40.5039,40.5641,40.5039,40.5211,48247.0
2020-08-05 11:30:00,47.15,47.21,47.14,47.21,58196.0,40.5125,40.5641,40.5039,40.5641,58196.0
2020-08-05 11:35:00,47.21,47.21,47.18,47.2,73008.0,40.5641,40.5641,40.5383,40.5555,73008.0
2020-08-05 11:40:00,47.2,47.25,47.13,47.16,93730.0,40.5555,40.5984,40.4953,40.5211,93730.0
2020-08-05 11:45:00,47.16,47.17,47.09,47.09,52935.0,40.5211,40.5297,40.461,40.461,52935.0
2020-08-05 11:50:00,47.1,47.12,47.03,47.05,60967.0,40.4696,40.4867,40.4094,40.4266,60967.0
2020-08-05 11:55:00,47.05,47.05,46.96,46.99,84881.0,40.4266,40.4266,40.3493,40.375,84881.0
2020-08-05 12:00:00,46.98,47.0,46.91,46.94,64431.0,40.3664,40.3836,40.3063,40.3321,64431.0
2020-08-05 12:05:00,46.94,47.09,46.93,47.06,126915.0,40.3321,40.461,40.3235,40.4352,126915.0
2020-08-05 12:10:00,47.07,47.11,47.05,47.09,54143.0,40.4438,40.4781,40.4266,40.461,54143.0
2020-08-05 12:15:00,47.09,47.15,47.06,47.15,110869.0,40.461,40.5125,40.4352,40.5125,110869.0
2020-08-05 12:20:00,47.15,47.17,47.08,47.12,110061.0,40.5125,40.5297,40.4524,40.4867,110061.0
2020-08-05 12:25:00,47.12,47.13,47.05,47.11,99701.0,40.4867,40.4953,40.4266,40.4781,99701.0
2020-08-05 12:30:00,47.1,47.15,47.09,47.15,51318.0,40.4696,40.5125,40.461,40.5125,51318.0
2020-08-05 12:35:00,47.14,47.15,47.09,47.11,292979.0,40.5039,40.5125,40.461,40.4781,292979.0
2020-08-05 12:40:00,47.12,47.17,47.11,47.16,110665.0,40.4867,40.5297,40.4781,40.5211,110665.0
2020-08-05 12:45:00,47.16,47.17,47.11,47.15,39429.0,40.5211,40.5297,40.4781,40.5125,39429.0
2020-08-05 12:50:00,47.14,47.18,47.13,47.18,35835.0,40.5039,40.5383,40.4953,40.5383,35835.0
2020-08-05 12:55:00,47.18,47.18,47.15,47.17,43701.0,40.5383,40.5383,40.5125,40.5297,43701.0
2020-08-05 13:00:00,47.17,47.17,47.12,47.12,31551.0,40.5297,40.5297,40.4867,40.4867,31551.0
2020-08-05 13:05:00,47.13,47.15,47.11,47.12,40908.0,40.4953,40.5125,40.4781,40.4867,40908.0
2020-08-05 13:10:00,47.12,47.15,47.11,47.12,34485.0,40.4867,40.5125,40.4781,40.4867,34485.0
2020-08-05 13:15:00,47.12,47.15,47.11,47.14,57389.0,40.4867,40.5125,40.4781,40.5039,57389.0
2020-08-05 13:20:00,47.14,47.15,47.11,47.15,35747.0,40.5039,40.5125,40.4781,40.5125,35747.0
2020-08-05 13:25:00,47.15,47.17,47.14,47.15,53260.0,40.5125,40.5297,40.5039,40.5125,53260.0
2020-08-05 13:30:00,47.16,47.18,47.14,47.16,34868.0,40.5211,40.5383,40.5039,40.5211,34868.0
2020-08-05 13:35:00,47.16,47.17,47.14,47.17,39396.0,40.5211,40.5297,40.5039,40.5297,39396.0
2020-08-05 13:40:00,47.16,47.18,47.14,47.15,60875.0,40.5211,40.5383,40.5039,40.5125,60875.0
2020-08-05 13:45:00,47.15,47.16,47.13,47.14,56148.0,40.5125,40.5211,40.4953,40.5039,56148.0
2020-08-05 13:50:00,47.14,47.15,47.08,47.08,45515.0,40.5039,40.5125,40.4524,40.4524,45515.0
2020-08-05 13:55:00,47.09,47.12,47.08,47.12,54487.0,40.461,40.4867,40.4524,40.4867,54487.0
2020-08-05 14:00:00,47.12,47.16,47.09,47.09,88825.0,40.4867,40.5211,40.461,40.461,88825.0
2020-08-05 14:05:00,47.1,47.13,47.09,47.13,46427.0,40.4696,40.4953,40.461,40.4953,46427.0
2020-08-05 14:10:00,47.12,47.16,47.11,47.14,56426.0,40.4867,40.5211,40.4781,40.5039,56426.0
2020-08-05 14:15:00,47.14,47.17,47.14,47.17,34353.0,40.5039,40.5297,40.5039,40.5297,34353.0
2020-08-05 14:20:00,47.16,47.18,47.16,47.16,32871.0,40.5211,40.5383,40.5211,40.5211,32871.0
2020-08-05 14:25:00,47.16,47.19,47.14,47.16,50483.0,40.5211,40.5469,40.5039,40.5211,50483.0
2020-08-05 14:30:00,47.16,47.19,47.16,47.17,48310.0,40.5211,40.5469,40.5211,40.5297,48310.0
2020-08-05 14:35:00,47.16,47.17,47.13,47.15,48734.0,40.5211,40.5297,40.4953,40.5125,48734.0
2020-08-05 14:40:00,47.14,47.15,47.12,47.13,50623.0,40.5039,40.5125,40.4867,40.4953,50623.0
2020-08-05 14:45:00,47.14,47.15,47.11,47.14,71979.0,40.5039,40.5125,40.4781,40.5039,71979.0
2020-08-05 14:50:00,47.14,47.18,47.13,47.16,69327.0,40.5039,40.5383,40.4953,40.5211,69327.0
2020-08-05 14:55:00,47.16,47.17,47.14,47.14,60994.0,40.5211,40.5297,40.5039,40.5039,60994.0
2020-08-05 15:00:00,47.15,47.18,47.14,47.18,32563.0,40.5125,40.5383,40.5039,40.5383,32563.0
2020-08-05 15:05:00,47.18,47.18,47.13,47.14,51718.0,40.5383,40.5383,40.4953,40.5039,51718.0
2020-08-05 15:10:00,47.14,47.15,47.12,47.13,62835.0,40.5039,40.5125,40.4867,40.4953,62835.0
2020-08-05 15:15:00,47.12,47.13,47.09,47.12,57299.0,40.4867,40.4953,40.461,40.4867,57299.0
2020-08-05 15:20:00,47.12,47.14,47.11,47.14,33663.0,40.4867,40.5039,40.4781,40.5039,33663.0
2020-08-05 15:25:00,47.13,47.17,47.13,47.15,84876.0,40.4953,40.5297,40.4953,40.5125,84876.0
2020-08-05 15:30:00,47.16,47.22,47.16,47.22,105759.0,40.5211,40.5727,40.5211,40.5727,105759.0
2020-08-05 15:35:00,47.22,47.24,47.19,47.19,199206.0,40.5727,40.5898,40.5469,40.5469,199206.0
2020-08-05 15:40:00,47.2,47.2,47.14,47.16,168027.0,40.5555,40.5555,40.5039,40.5211,168027.0
2020-08-05 15:45:00,47.16,47.2,47.15,47.15,140970.0,40.5211,40.5555,40.5125,40.5125,140970.0
2020-08-05 15:50:00,47.15,47.21,47.1,47.21,287483.0,40.5125,40.5641,40.4696,40.5641,287483.0
2020-08-05 15:55:00,47.2,47.27,47.18,47.23,523253.0,40.5555,40.6156,40.5383,40.5813,523253.0
2020-08-06 09:30:00,46.66,46.91,46.6,46.89,693244.0,40.0915,40.3063,40.0399,40.2891,693244.0
2020-08-06 09:35:00,46.89,47.07,46.89,47.01,164749.0,40.2891,40.4438,40.2891,40.3922,164749.0
2020-08-06 09:40:00,47.01,47.14,46.99,47.13,168077.0,40.3922,40.5039,40.375,40.4953,168077.0
2020-08-06 09:45:00,47.13,47.18,47.08,47.17,129562.0,40.4953,40.5383,40.4524,40.5297,129562.0
2020-08-06 09:50:00,47.16,47.18,47.1,47.13,132083.0,40.5211,40.5383,40.4696,40.4953,132083.0
2020-08-06 09:55:00,47.12,47.18,47.06,47.12,112097.0,40.4867,40.5383,40.4352,40.4867,112097.0
2020-08-06 10:00:00,47.12,47.2,47.11,47.16,78895.0,40.4867,40.5555,40.4781,40.5211,78895.0
2020-08-06 10:05:00,47.16,47.2,47.1,47.12,77370.0,40.5211,40.5555,40.4696,40.4867,77370.0
2020-08-06 10:10:00,47.12,47.14,47.04,47.05,86344.0,40.4867,40.5039,40.418,40.4266,86344.0
2020-08-06 10:15:00,47.05,47.16,47.04,47.14,93248.0,40.4266,40.5211,40.418,40.5039,93248.0
2020-08-06 10:20:00,47.13,47.21,47.11,47.2,106323.0,40.4953,40.5641,40.4781,40.5555,106323.0
2020-08-06 10:25:00,47.2,47.26,47.18,47.25,97542.0,40.5555,40.607,40.5383,40.5984,97542.0
2020-08-06 10:30:00,47.25,47.32,47.22,47.29,86784.0,40.5984,40.6586,40.5727,40.6328,86784.0
2020-08-06 10:35:00,47.3,47.3,47.19,47.23,99324.0,40.6414,40.6414,40.5469,40.5813,99324.0
2020-08-06 10:40:00,47.23,47.28,47.2,47.27,71303.0,40.5813,40.6242,40.5555,40.6156,71303.0
2020-08-06 10:45:00,47.26,47.3,47.25,47.28,69475.0,40.607,40.6414,40.5984,40.6242,69475.0
2020-08-06 10:50:00,47.28,47.36,47.25,47.36,113109.0,40.6242,40.693,40.5984,40.693,113109.0
2020-08-06 10:55:00,47.36,47.41,47.26,47.27,102087.0,40.693,40.7359,40.607,40.6156,102087.0
2020-08-06 11:00:00,47.27,47.29,47.13,47.15,109226.0,40.6156,40.6328,40.4953,40.5125,109226.0
2020-08-06 11:05:00,47.16,47.2,47.11,47.12,85790.0,40.5211,40.5555,40.4781,40.4867,85790.0
2020-08-06 11:10:00,47.12,47.14,47.07,47.08,65747.0,40.4867,40.5039,40.4438,40.4524,65747.0
2020-08-06 11:15:00,47.08,47.11,47.05,47.09,77146.0,40.4524,40.4781,40.4266,40.461,77146.0
2020-08-06 11:20:00,47.09,47.09,47.04,47.09,84471.0,40.461,40.461,40.418,40.461,84471.0
2020-08-06 11:25:00,47.09,47.1,47.05,47.05,77455.0,40.461,40.4696,40.4266,40.4266,77455.0
2020-08-06 11:30:00,47.06,47.07,47.03,47.05,96645.0,40.4352,40.4438,40.4094,40.4266,96645.0
2020-08-06 11:35:00,47.05,47.07,47.03,47.05,54199.0,40.4266,40.4438,40.4094,40.4266,54199.0
2020-08-06 11:40:00,47.05,47.06,47.02,47.03,43243.0,40.4266,40.4352,40.4008,40.4094,43243.0
2020-08-06 11:45:00,47.04,47.07,47.02,47.05,107453.0,40.418,40.4438,40.4008,40.4266,107453.0
2020-08-06 11:50:00,47.06,47.1,47.05,47.06,51031.0,40.4352,40.4696,40.4266,40.4352,51031.0
2020-08-06 11:55:00,47.07,47.09,47.04,47.05,69013.0,40.4438,40.461,40.418,40.4266,69013.0
2020-08-06 12:00:00,47.06,47.11,47.05,47.11,43253.0,40.4352,40.4781,40.4266,40.4781,43253.0
2020-08-06 12:05:00,47.11,47.12,47.07,47.07,74115.0,40.4781,40.4867,40.4438,40.4438,74115.0
2020-08-06 12:10:00,47.08,47.15,47.07,47.14,88950.0,40.4524,40.5125,40.4438,40.5039,88950.0
2020-08-06 12:15:00,47.14,47.15,47.1,47.11,41808.0,40.5039,40.5125,40.4696,40.4781,41808.0
2020-08-06 12:20:00,47.11,47.12,47.08,47.09,52187.0,40.4781,40.4867,40.4524,40.461,52187.0
2020-08-06 12:25:00,47.09,47.1,47.07,47.1,47491.0,40.461,40.4696,40.4438,40.4696,47491.0
2020-08-06 12:30:00,47.1,47.1,47.08,47.09,46675.0,40.4696,40.4696,40.4524,40.461,46675.0
2020-08-06 12:35:00,47.08,47.1,47.08,47.09,49383.0,40.4524,40.4696,40.4524,40.461,49383.0
2020-08-06 12:40:00,47.08,47.09,47.06,47.09,69124.0,40.4524,40.461,40.4352,40.461,69124.0
2020-08-06 12:45:00,47.09,47.1,47.06,47.06,41909.0,40.461,40.4696,40.4352,40.4352,41909.0
2020-08-06 12:50:00,47.06,47.08,47.04,47.07,47061.0,40.4352,40.4524,40.418,40.4438,47061.0
2020-08-06 12:55:00,47.07,47.09,47.06,47.09,36698.0,40.4438,40.461,40.4352,40.461,36698.0
2020-08-06 13:00:00,47.08,47.13,47.08,47.13,21516.0,40.4524,40.4953,40.4524,40.4953,21516.0
2020-08-06 13:05:00,47.13,47.15,47.1,47.14,53547.0,40.4953,40.5125,40.4696,40.5039,53547.0
2020-08-06 13:10:00,47.15,47.16,47.13,47.15,59660.0,40.5125,40.5211,40.4953,40.5125,59660.0
2020-08-06 13:15:00,47.15,47.15,47.12,47.14,29227.0,40.5125,40.5125,40.4867,40.5039,29227.0
2020-08-06 13:20:00,47.14,47.17,47.14,47.16,70423.0,40.5039,40.5297,40.5039,40.5211,70423.0
2020-08-06 13:25:00,47.16,47.19,47.16,47.19,28901.0,40.5211,40.5469,40.5211,40.5469,28901.0
2020-08-06 13:30:00,47.18,47.19,47.16,47.18,61638.0,40.5383,40.5469,40.5211,40.5383,61638.0
2020-08-06 13:35:00,47.18,47.19,47.17,47.19,20952.0,40.5383,40.5469,40.5297,40.5469,20952.0
2020-08-06 13:40:00,47.19,47.24,47.18,47.23,94913.0,40.5469,40.5898,40.5383,40.5813,94913.0
2020-08-06 13:45:00,47.23,47.25,47.22,47.24,61150.0,40.5813,40.5984,40.5727,40.5898,61150.0
2020-08-06 13:50:00,47.24,47.25,47.23,47.23,60188.0,40.5898,40.5984,40.5813,40.5813,60188.0
2020-08-06 13:55:00,47.24,47.25,47.22,47.25,52339.0,40.5898,40.5984,40.5727,40.5984,52339.0
2020-08-06 14:00:00,47.24,47.33,47.24,47.3,103689.0,40.5898,40.6672,40.5898,40.6414,103689.0
2020-08-06 14:05:00,47.3,47.34,47.3,47.32,85102.0,40.6414,40.6758,40.6414,40.6586,85102.0
2020-08-06 14:10:00,47.32,47.34,47.3,47.34,51843.0,40.6586,40.6758,40.6414,40.6758,51843.0
2020-08-06 14:15:00,47.34,47.38,47.33,47.34,94789.0,40.6758,40.7101,40.6672,40.6758,94789.0
2020-08-06 14:20:00,47.34,47.4,47.34,47.39,92280.0,40.6758,40.7273,40.6758,40.7187,92280.0
2020-08-06 14:25:00,47.39,47.4,47.39,47.39,68816.0,40.7187,40.7273,40.7187,40.7187,68816.0
2020-08-06 14:30:00,47.39,47.48,47.39,47.47,150936.0,40.7187,40.7961,40.7187,40.7875,150936.0
2020-08-06 14:35:00,47.47,47.5,47.47,47.48,95804.0,40.7875,40.8132,40.7875,40.7961,95804.0
2020-08-06 14:40:00,47.48,47.48,47.44,47.48,68689.0,40.7961,40.7961,40.7617,40.7961,68689.0
2020-08-06 14:45:00,47.47,47.48,47.45,47.48,90221.0,40.7875,40.7961,40.7703,40.7961,90221.0
2020-08-06 14:50:00,47.48,47.53,47.47,47.52,123045.0,40.7961,40.839,40.7875,40.8304,123045.0
2020-08-06 14:55:00,47.53,47.53,47.43,47.46,125943.0,40.839,40.839,40.7531,40.7789,125943.0
2020-08-06 15:00:00,47.46,47.5,47.46,47.46,108924.0,40.7789,40.8132,40.7789,40.7789,108924.0
2020-08-06 15:05:00,47.46,47.49,47.46,47.47,94891.0,40.7789,40.8047,40.7789,40.7875,94891.0
2020-08-06 15:10:00,47.47,47.48,47.43,47.43,123243.0,40.7875,40.7961,40.7531,40.7531,123243.0
2020-08-06 15:15:00,47.43,47.48,47.43,47.48,121736.0,40.7531,40.7961,40.7531,40.7961,121736.0
2020-08-06 15:20:00,47.48,47.5,47.41,47.41,106741.0,40.7961,40.8132,40.7359,40.7359,106741.0
2020-08-06 15:25:00,47.41,47.42,47.36,47.39,161483.0,40.7359,40.7445,40.693,40.7187,161483.0
2020-08-06 15:30:00,47.39,47.43,47.37,47.4,172541.0,40.7187,40.7531,40.7015,40.7273,172541.0
2020-08-06 15:35:00,47.39,47.44,47.38,47.44,246767.0,40.7187,40.7617,40.7101,40.7617,246767.0
2020-08-06 15:40:00,47.44,47.44,47.41,47.42,129349.0,40.7617,40.7617,40.7359,40.7445,129349.0
2020-08-06 15:45:00,47.43,47.47,47.42,47.47,313548.0,40.7531,40.7875,40.7445,40.7875,313548.0
2020-08-06 15:50:00,47.46,47.48,47.44,47.45,329706.0,40.7789,40.7961,40.7617,40.7703,329706.0
2020-08-06 15:55:00,47.45,47.5,47.45,47.48,886571.0,40.7703,40.8132,40.7703,40.7961,886571.0
2020-08-07 09:30:00,47.47,47.48,47.28,47.36,367369.0,40.7875,40.7961,40.6242,40.693,367369.0
2020-08-07 09:35:00,47.36,47.4,47.21,47.32,93058.0,40.693,40.7273,40.5641,40.6586,93058.0
2020-08-07 09:40:00,47.33,47.46,47.28,47.41,75963.0,40.6672,40.7789,40.6242,40.7359,75963.0
2020-08-07 09:45:00,47.42,47.48,47.41,47.48,82059.0,40.7445,40.7961,40.7359,40.7961,82059.0
2020-08-07 09:50:00,47.48,47.51,47.44,47.47,96421.0,40.7961,40.8218,40.7617,40.7875,96421.0
2020-08-07 09:55:00,47.47,47.55,47.44,47.46,101826.0,40.7875,40.8562,40.7617,40.7789,101826.0
2020-08-07 10:00:00,47.45,47.55,47.43,47.53,65975.0,40.7703,40.8562,40.7531,40.839,65975.0
2020-08-07 10:05:00,47.53,47.54,47.43,47.45,54514.0,40.839,40.8476,40.7531,40.7703,54514.0
2020-08-07 10:10:00,47.45,47.56,47.45,47.55,57787.0,40.7703,40.8648,40.7703,40.8562,57787.0
2020-08-07 10:15:00,47.55,47.55,47.48,47.49,77635.0,40.8562,40.8562,40.7961,40.8047,77635.0
2020-08-07 10:20:00,47.49,47.5,47.43,47.5,64867.0,40.8047,40.8132,40.7531,40.8132,64867.0
2020-08-07 10:25:00,47.49,47.5,47.44,47.5,69839.0,40.8047,40.8132,40.7617,40.8132,69839.0
2020-08-07 10:30:00,47.5,47.59,47.5,47.57,95824.0,40.8132,40.8906,40.8132,40.8734,95824.0
2020-08-07 10:35:00,47.57,47.57,47.47,47.5,62279.0,40.8734,40.8734,40.7875,40.8132,62279.0
2020-08-07 10:40:00,47.5,47.55,47.49,47.51,34054.0,40.8132,40.8562,40.8047,40.8218,34054.0
2020-08-07 10:45:00,47.51,47.54,47.45,47.47,55572.0,40.8218,40.8476,40.7703,40.7875,55572.0
2020-08-07 10:50:00,47.47,47.48,47.42,47.46,111488.0,40.7875,40.7961,40.7445,40.7789,111488.0
2020-08-07 10:55:00,47.46,47.47,47.42,47.44,129386.0,40.7789,40.7875,40.7445,40.7617,129386.0
2020-08-07 11:00:00,47.44,47.49,47.42,47.46,700207.0,40.7617,40.8047,40.7445,40.7789,700207.0
2020-08-07 11:05:00,47.46,47.52,47.45,47.51,129543.0,40.7789,40.8304,40.7703,40.8218,129543.0
2020-08-07 11:10:00,47.51,47.52,47.46,47.5,62186.0,40.8218,40.8304,40.7789,40.8132,62186.0
2020-08-07 11:15:00,47.49,47.53,47.47,47.51,109385.0,40.8047,40.839,40.7875,40.8218,109385.0
2020-08-07 11:20:00,47.51,47.52,47.48,47.48,61884.0,40.8218,40.8304,40.7961,40.7961,61884.0
2020-08-07 11:25:00,47.48,47.5,47.46,47.5,49267.0,40.7961,40.8132,40.7789,40.8132,49267.0
2020-08-07 11:30:00,47.49,47.51,47.47,47.51,50281.0,40.8047,40.8218,40.7875,40.8218,50281.0
2020-08-07 11:35:00,47.51,47.52,47.47,47.49,61718.0,40.8218,40.8304,40.7875,40.8047,61718.0
2020-08-07 11:40:00,47.49,47.54,47.49,47.54,38102.0,40.8047,40.8476,40.8047,40.8476,38102.0
2020-08-07 11:45:00,47.54,47.61,47.54,47.61,115300.0,40.8476,40.9078,40.8476,40.9078,115300.0
2020-08-07 11:50:00,47.62,47.65,47.55,47.57,113299.0,40.9164,40.9421,40.8562,40.8734,113299.0
2020-08-07 11:55:00,47.58,47.65,47.57,47.65,46892.0,40.882,40.9421,40.8734,40.9421,46892.0
2020-08-07 12:00:00,47.65,47.7,47.64,47.7,56687.0,40.9421,40.9851,40.9335,40.9851,56687.0
2020-08-07 12:05:00,47.7,47.76,47.69,47.76,109002.0,40.9851,41.0366,40.9765,41.0366,109002.0
2020-08-07 12:10:00,47.76,47.79,47.73,47.75,95635.0,41.0366,41.0624,41.0109,41.0281,95635.0
2020-08-07 12:15:00,47.76,47.78,47.74,47.77,88207.0,41.0366,41.0538,41.0195,41.0452,88207.0
2020-08-07 12:20:00,47.78,47.84,47.77,47.82,103427.0,41.0538,41.1054,41.0452,41.0882,103427.0
2020-08-07 12:25:00,47.83,47.85,47.79,47.85,143192.0,41.0968,41.114,41.0624,41.114,143192.0
2020-08-07 12:30:00,47.86,47.96,47.84,47.95,240787.0,41.1226,41.2085,41.1054,41.1999,240787.0
2020-08-07 12:35:00,47.94,47.97,47.91,47.95,226004.0,41.1913,41.2171,41.1655,41.1999,226004.0
2020-08-07 12:40:00,47.96,48.0,47.95,47.99,84153.0,41.2085,41.2429,41.1999,41.2343,84153.0
2020-08-07 12:45:00,47.98,48.0,47.96,47.98,84124.0,41.2257,41.2429,41.2085,41.2257,84124.0
2020-08-07 12:50:00,47.98,48.0,47.96,47.99,92949.0,41.2257,41.2429,41.2085,41.2343,92949.0
2020-08-07 12:55:00,47.99,48.03,47.95,47.97,158292.0,41.2343,41.2686,41.1999,41.2171,158292.0
2020-08-07 13:00:00,47.97,48.01,47.95,47.98,70434.0,41.2171,41.2514,41.1999,41.2257,70434.0
2020-08-07 13:05:00,47.98,47.99,47.92,47.95,61436.0,41.2257,41.2343,41.1741,41.1999,61436.0
2020-08-07 13:10:00,47.95,48.03,47.91,48.02,84198.0,41.1999,41.2686,41.1655,41.26,84198.0
2020-08-07 13:15:00,48.02,48.06,47.99,48.05,68937.0,41.26,41.2944,41.2343,41.2858,68937.0
2020-08-07 13:20:00,48.05,48.08,48.02,48.04,76010.0,41.2858,41.3116,41.26,41.2772,76010.0
2020-08-07 13:25:00,48.05,48.06,48.02,48.05,56491.0,41.2858,41.2944,41.26,41.2858,56491.0
2020-08-07 13:30:00,48.05,48.07,48.01,48.02,71084.0,41.2858,41.303,41.2514,41.26,71084.0
2020-08-07 13:35:00,48.02,48.05,48.02,48.04,52229.0,41.26,41.2858,41.26,41.2772,52229.0
2020-08-07 13:40:00,48.04,48.05,47.99,47.99,47790.0,41.2772,41.2858,41.2343,41.2343,47790.0
2020-08-07 13:45:00,48.0,48.02,47.96,47.97,117033.0,41.2429,41.26,41.2085,41.2171,117033.0
2020-08-07 13:50:00,47.98,47.98,47.9,47.93,96454.0,41.2257,41.2257,41.1569,41.1827,96454.0
2020-08-07 13:55:00,47.94,47.97,47.88,47.88,61521.0,41.1913,41.2171,41.1397,41.1397,61521.0
2020-08-07 14:00:00,47.89,47.93,47.87,47.91,57013.0,41.1483,41.1827,41.1312,41.1655,57013.0
2020-08-07 14:05:00,47.91,47.93,47.84,47.89,90765.0,41.1655,41.1827,41.1054,41.1483,90765.0
2020-08-07 14:10:00,47.89,47.99,47.88,47.98,105033.0,41.1483,41.2343,41.1397,41.2257,105033.0
2020-08-07 14:15:00,47.98,48.03,47.91,47.92,240782.0,41.2257,41.2686,41.1655,41.1741,240782.0
2020-08-07 14:20:00,47.92,47.97,47.91,47.95,55503.0,41.1741,41.2171,41.1655,41.1999,55503.0
2020-08-07 14:25:00,47.95,47.96,47.9,47.91,60205.0,41.1999,41.2085,41.1569,41.1655,60205.0
2020-08-07 14:30:00,47.91,47.95,47.88,47.95,46508.0,41.1655,41.1999,41.1397,41.1999,46508.0
2020-08-07 14:35:00,47.93,47.95,47.9,47.91,37447.0,41.1827,41.1999,41.1569,41.1655,37447.0
2020-08-07 14:40:00,47.91,47.95,47.89,47.94,84280.0,41.1655,41.1999,41.1483,41.1913,84280.0
2020-08-07 14:45:00,47.93,47.95,47.89,47.93,53885.0,41.1827,41.1999,41.1483,41.1827,53885.0
2020-08-07 14:50:00,47.93,47.93,47.9,47.9,56172.0,41.1827,41.1827,41.1569,41.1569,56172.0
2020-08-07 14:55:00,47.89,47.91,47.87,47.9,57629.0,41.1483,41.1655,41.1312,41.1569,57629.0
2020-08-07 15:00:00,47.9,47.92,47.87,47.91,71924.0,41.1569,41.1741,41.1312,41.1655,71924.0
2020-08-07 15:05:00,47.91,47.94,47.89,47.92,62455.0,41.1655,41.1913,41.1483,41.1741,62455.0
2020-08-07 15:10:00,47.91,47.93,47.8,47.81,151132.0,41.1655,41.1827,41.071,41.0796,151132.0
2020-08-07 15:15:00,47.81,47.86,47.81,47.81,48299.0,41.0796,41.1226,41.0796,41.0796,48299.0
2020-08-07 15:20:00,47.81,47.83,47.79,47.8,84418.0,41.0796,41.0968,41.0624,41.071,84418.0
2020-08-07 15:25:00,47.81,47.84,47.75,47.79,161789.0,41.0796,41.1054,41.0281,41.0624,161789.0
2020-08-07 15:30:00,47.8,47.82,47.75,47.79,112355.0,41.071,41.0882,41.0281,41.0624,112355.0
2020-08-07 15:35:00,47.79,47.8,47.74,47.79,131951.0,41.0624,41.071,41.0195,41.0624,131951.0
2020-08-07 15:40:00,47.79,47.86,47.78,47.86,131265.0,41.0624,41.1226,41.0538,41.1226,131265.0
2020-08-07 15:45:00,47.86,47.9,47.84,47.88,172398.0,41.1226,41.1569,41.1054,41.1397,172398.0
2020-08-07 15:50:00,47.89,47.91,47.79,47.82,321177.0,41.1483,41.1655,41.0624,41.0882,321177.0
2020-08-07 15:55:00,47.82,47.85,47.76,47.8,591007.0,41.0882,41.114,41.0366,41.071,591007.0
2020-08-10 09:30:00,48.06,48.07,47.87,48.0,507812.0,41.2944,41.303,41.1312,41.2429,507812.0
2020-08-10 09:35:00,47.99,48.0,47.82,47.83,146874.0,41.2343,41.2429,41.0882,41.0968,146874.0
2020-08-10 09:40:00,47.83,47.9,47.8,47.88,272785.0,41.0968,41.1569,41.071,41.1397,272785.0
2020-08-10 09:45:00,47.88,47.98,47.86,47.98,154263.0,41.1397,41.2257,41.1226,41.2257,154263.0
2020-08-10 09:50:00,47.98,47.99,47.94,47.94,129915.0,41.2257,41.2343,41.1913,41.1913,129915.0
2020-08-10 09:55:00,47.95,48.0,47.94,47.97,110940.0,41.1999,41.2429,41.1913,41.2171,110940.0
2020-08-10 10:00:00,47.98,48.0,47.93,47.98,128003.0,41.2257,41.2429,41.1827,41.2257,128003.0
2020-08-10 10:05:00,47.98,48.07,47.98,48.05,209640.0,41.2257,41.303,41.2257,41.2858,209640.0
2020-08-10 10:10:00,48.06,48.07,48.0,48.01,124868.0,41.2944,41.303,41.2429,41.2514,124868.0
2020-08-10 10:15:00,48.02,48.05,48.0,48.05,145595.0,41.26,41.2858,41.2429,41.2858,145595.0
2020-08-10 10:20:00,48.05,48.28,48.05,48.28,147477.0,41.2858,41.4834,41.2858,41.4834,147477.0
2020-08-10 10:25:00,48.27,48.28,48.17,48.19,116945.0,41.4748,41.4834,41.3889,41.4061,116945.0
2020-08-10 10:30:00,48.18,48.19,48.12,48.15,92022.0,41.3975,41.4061,41.346,41.3717,92022.0
2020-08-10 10:35:00,48.15,48.16,48.1,48.1,68246.0,41.3717,41.3803,41.3288,41.3288,68246.0
2020-08-10 10:40:00,48.11,48.12,48.02,48.07,129850.0,41.3374,41.346,41.26,41.303,129850.0
2020-08-10 10:45:00,48.07,48.08,47.99,48.01,101687.0,41.303,41.3116,41.2343,41.2514,101687.0
2020-08-10 10:50:00,48.01,48.06,47.98,48.05,174093.0,41.2514,41.2944,41.2257,41.2858,174093.0
2020-08-10 10:55:00,48.05,48.07,47.99,48.01,101410.0,41.2858,41.303,41.2343,41.2514,101410.0
2020-08-10 11:00:00,48.01,48.05,48.0,48.02,74343.0,41.2514,41.2858,41.2429,41.26,74343.0
2020-08-10 11:05:00,48.01,48.02,47.98,48.01,79769.0,41.2514,41.26,41.2257,41.2514,79769.0
2020-08-10 11:10:00,48.01,48.05,47.99,48.04,152133.0,41.2514,41.2858,41.2343,41.2772,152133.0
2020-08-10 11:15:00,48.04,48.04,48.0,48.04,62187.0,41.2772,41.2772,41.2429,41.2772,62187.0
2020-08-10 11:20:00,48.04,48.08,48.02,48.08,61174.0,41.2772,41.3116,41.26,41.3116,61174.0
2020-08-10 11:25:00,48.07,48.07,47.99,48.0,124733.0,41.303,41.303,41.2343,41.2429,124733.0
2020-08-10 11:30:00,48.0,48.04,47.99,48.03,96491.0,41.2429,41.2772,41.2343,41.2686,96491.0
2020-08-10 11:35:00,48.03,48.03,47.9,47.91,49314.0,41.2686,41.2686,41.1569,41.1655,49314.0
2020-08-10 11:40:00,47.91,47.95,47.9,47.93,56280.0,41.1655,41.1999,41.1569,41.1827,56280.0
2020-08-10 11:45:00,47.92,47.93,47.9,47.91,51509.0,41.1741,41.1827,41.1569,41.1655,51509.0
2020-08-10 11:50:00,47.91,47.92,47.89,47.91,42146.0,41.1655,41.1741,41.1483,41.1655,42146.0
2020-08-10 11:55:00,47.91,47.95,47.89,47.95,78194.0,41.1655,41.1999,41.1483,41.1999,78194.0
2020-08-10 12:00:00,47.94,48.0,47.94,47.98,24391.0,41.1913,41.2429,41.1913,41.2257,24391.0
2020-08-10 12:05:00,47.99,48.0,47.94,47.95,33255.0,41.2343,41.2429,41.1913,41.1999,33255.0
2020-08-10 12:10:00,47.95,47.97,47.92,47.93,56901.0,41.1999,41.2171,41.1741,41.1827,56901.0
2020-08-10 12:15:00,47.93,47.94,47.91,47.91,25607.0,41.1827,41.1913,41.1655,41.1655,25607.0
2020-08-10 12:20:00,47.92,47.92,47.9,47.91,33122.0,41.1741,41.1741,41.1569,41.1655,33122.0
2020-08-10 12:25:00,47.91,47.91,47.85,47.85,36366.0,41.1655,41.1655,41.114,41.114,36366.0
2020-08-10 12:30:00,47.85,47.86,47.83,47.83,39561.0,41.114,41.1226,41.0968,41.0968,39561.0
2020-08-10 12:35:00,47.84,47.84,47.8,47.83,83035.0,41.1054,41.1054,41.071,41.0968,83035.0
2020-08-10 12:40:00,47.82,47.84,47.81,47.83,39793.0,41.0882,41.1054,41.0796,41.0968,39793.0
2020-08-10 12:45:00,47.84,47.84,47.8,47.8,30925.0,41.1054,41.1054,41.071,41.071,30925.0
2020-08-10 12:50:00,47.8,47.81,47.75,47.77,49435.0,41.071,41.0796,41.0281,41.0452,49435.0
2020-08-10 12:55:00,47.77,47.78,47.75,47.76,32667.0,41.0452,41.0538,41.0281,41.0366,32667.0
2020-08-10 13:00:00,47.75,47.79,47.75,47.79,42361.0,41.0281,41.0624,41.0281,41.0624,42361.0
2020-08-10 13:05:00,47.78,47.79,47.72,47.72,60847.0,41.0538,41.0624,41.0023,41.0023,60847.0
2020-08-10 13:10:00,47.72,47.75,47.7,47.75,76870.0,41.0023,41.0281,40.9851,41.0281,76870.0
2020-08-10 13:15:00,47.74,47.76,47.72,47.74,26088.0,41.0195,41.0366,41.0023,41.0195,26088.0
2020-08-10 13:20:00,47.73,47.75,47.73,47.74,24752.0,41.0109,41.0281,41.0109,41.0195,24752.0
2020-08-10 13:25:00,47.75,47.76,47.73,47.75,50349.0,41.0281,41.0366,41.0109,41.0281,50349.0
2020-08-10 13:30:00,47.75,47.77,47.74,47.77,39440.0,41.0281,41.0452,41.0195,41.0452,39440.0
2020-08-10 13:35:00,47.76,47.79,47.76,47.78,34837.0,41.0366,41.0624,41.0366,41.0538,34837.0
2020-08-10 13:40:00,47.78,47.78,47.75,47.75,66584.0,41.0538,41.0538,41.0281,41.0281,66584.0
2020-08-10 13:45:00,47.76,47.79,47.75,47.77,57721.0,41.0366,41.0624,41.0281,41.0452,57721.0
2020-08-10 13:50:00,47.77,47.78,47.76,47.77,46722.0,41.0452,41.0538,41.0366,41.0452,46722.0
2020-08-10 13:55:00,47.77,47.77,47.74,47.76,70373.0,41.0452,41.0452,41.0195,41.0366,70373.0
2020-08-10 14:00:00,47.76,47.79,47.73,47.73,48838.0,41.0366,41.0624,41.0109,41.0109,48838.0
2020-08-10 14:05:00,47.73,47.74,47.7,47.71,54487.0,41.0109,41.0195,40.9851,40.9937,54487.0
2020-08-10 14:10:00,47.72,47.73,47.7,47.71,41729.0,41.0023,41.0109,40.9851,40.9937,41729.0
2020-08-10 14:15:00,47.72,47.72,47.68,47.72,41775.0,41.0023,41.0023,40.9679,41.0023,41775.0
2020-08-10 14:20:00,47.72,47.73,47.7,47.72,41018.0,41.0023,41.0109,40.9851,41.0023,41018.0
2020-08-10 14:25:00,47.71,47.72,47.7,47.7,102162.0,40.9937,41.0023,40.9851,40.9851,102162.0
2020-08-10 14:30:00,47.7,47.72,47.68,47.72,58409.0,40.9851,41.0023,40.9679,41.0023,58409.0
2020-08-10 14:35:00,47.72,47.73,47.68,47.69,71638.0,41.0023,41.0109,40.9679,40.9765,71638.0
2020-08-10 14:40:00,47.68,47.72,47.67,47.7,74337.0,40.9679,41.0023,40.9593,40.9851,74337.0
2020-08-10 14:45:00,47.7,47.76,47.69,47.75,56262.0,40.9851,41.0366,40.9765,41.0281,56262.0
2020-08-10 14:50:00,47.75,47.77,47.74,47.76,48006.0,41.0281,41.0452,41.0195,41.0366,48006.0
2020-08-10 14:55:00,47.76,47.79,47.75,47.78,64695.0,41.0366,41.0624,41.0281,41.0538,64695.0
2020-08-10 15:00:00,47.78,47.8,47.76,47.79,59804.0,41.0538,41.071,41.0366,41.0624,59804.0
2020-08-10 15:05:00,47.79,47.8,47.77,47.8,72852.0,41.0624,41.071,41.0452,41.071,72852.0
2020-08-10 15:10:00,47.8,47.8,47.73,47.75,64403.0,41.071,41.071,41.0109,41.0281,64403.0
2020-08-10 15:15:00,47.75,47.76,47.73,47.75,63071.0,41.0281,41.0366,41.0109,41.0281,63071.0
2020-08-10 15:20:00,47.75,47.79,47.73,47.77,80581.0,41.0281,41.0624,41.0109,41.0452,80581.0
2020-08-10 15:25:00,47.77,47.79,47.76,47.79,76527.0,41.0452,41.0624,41.0366,41.0624,76527.0
2020-08-10 15:30:00,47.78,47.79,47.75,47.77,125838.0,41.0538,41.0624,41.0281,41.0452,125838.0
2020-08-10 15:35:00,47.77,47.77,47.72,47.73,138968.0,41.0452,41.0452,41.0023,41.0109,138968.0
2020-08-10 15:40:00,47.73,47.73,47.71,47.73,90478.0,41.0109,41.0109,40.9937,41.0109,90478.0
2020-08-10 15:45:00,47.73,47.73,47.67,47.7,224110.0,41.0109,41.0109,40.9593,40.9851,224110.0
2020-08-10 15:50:00,47.7,47.73,47.68,47.71,229352.0,40.9851,41.0109,40.9679,40.9937,229352.0
2020-08-10 15:55:00,47.71,47.76,47.66,47.72,822212.0,40.9937,41.0366,40.9507,41.0023,822212.0
2020-08-11 09:30:00,48.46,48.54,48.18,48.5,945328.0,41.6381,41.7068,41.3975,41.6725,945328.0
2020-08-11 09:35:00,48.5,48.66,48.35,48.36,368772.0,41.6725,41.8099,41.5436,41.5522,368772.0
2020-08-11 09:40:00,48.35,48.41,48.3,48.33,160972.0,41.5436,41.5951,41.5006,41.5264,160972.0
2020-08-11 09:45:00,48.34,48.35,48.24,48.26,115702.0,41.535,41.5436,41.4491,41.4663,115702.0
2020-08-11 09:50:00,48.26,48.26,48.09,48.12,107921.0,41.4663,41.4663,41.3202,41.346,107921.0
2020-08-11 09:55:00,48.12,48.27,48.08,48.17,200898.0,41.346,41.4748,41.3116,41.3889,200898.0
2020-08-11 10:00:00,48.16,48.19,48.03,48.07,165595.0,41.3803,41.4061,41.2686,41.303,165595.0
2020-08-11 10:05:00,48.06,48.07,47.95,47.97,111529.0,41.2944,41.303,41.1999,41.2171,111529.0
2020-08-11 10:10:00,47.98,48.02,47.89,47.91,110749.0,41.2257,41.26,41.1483,41.1655,110749.0
2020-08-11 10:15:00,47.91,47.98,47.87,47.94,227436.0,41.1655,41.2257,41.1312,41.1913,227436.0
2020-08-11 10:20:00,47.94,48.04,47.93,48.03,105735.0,41.1913,41.2772,41.1827,41.2686,105735.0
2020-08-11 10:25:00,48.03,48.03,47.98,48.01,135205.0,41.2686,41.2686,41.2257,41.2514,135205.0
2020-08-11 10:30:00,48.01,48.04,47.99,48.01,80890.0,41.2514,41.2772,41.2343,41.2514,80890.0
2020-08-11 10:35:00,48.01,48.1,47.99,48.07,144228.0,41.2514,41.3288,41.2343,41.303,144228.0
2020-08-11 10:40:00,48.07,48.13,48.06,48.1,77713.0,41.303,41.3546,41.2944,41.3288,77713.0
2020-08-11 10:45:00,48.11,48.17,48.09,48.14,107857.0,41.3374,41.3889,41.3202,41.3631,107857.0
2020-08-11 10:50:00,48.15,48.16,48.09,48.09,101758.0,41.3717,41.3803,41.3202,41.3202,101758.0
2020-08-11 10:55:00,48.09,48.13,48.08,48.1,115543.0,41.3202,41.3546,41.3116,41.3288,115543.0
2020-08-11 11:00:00,48.1,48.14,48.09,48.14,100578.0,41.3288,41.3631,41.3202,41.3631,100578.0
2020-08-11 11:05:00,48.14,48.14,48.06,48.08,92652.0,41.3631,41.3631,41.2944,41.3116,92652.0
2020-08-11 11:10:00,48.08,48.08,47.94,47.95,97386.0,41.3116,41.3116,41.1913,41.1999,97386.0
2020-08-11 11:15:00,47.95,48.01,47.93,47.98,66628.0,41.1999,41.2514,41.1827,41.2257,66628.0
2020-08-11 11:20:00,47.98,48.01,47.95,47.97,101389.0,41.2257,41.2514,41.1999,41.2171,101389.0
2020-08-11 11:25:00,47.98,48.03,47.94,48.02,92780.0,41.2257,41.2686,41.1913,41.26,92780.0
2020-08-11 11:30:00,48.02,48.03,47.94,47.98,76015.0,41.26,41.2686,41.1913,41.2257,76015.0
2020-08-11 11:35:00,47.98,48.02,47.93,47.93,80243.0,41.2257,41.26,41.1827,41.1827,80243.0
2020-08-11 11:40:00,47.93,47.99,47.93,47.96,61270.0,41.1827,41.2343,41.1827,41.2085,61270.0
2020-08-11 11:45:00,47.96,47.98,47.92,47.93,87030.0,41.2085,41.2257,41.1741,41.1827,87030.0
2020-08-11 11:50:00,47.93,47.95,47.92,47.95,72810.0,41.1827,41.1999,41.1741,41.1999,72810.0
2020-08-11 11:55:00,47.95,48.0,47.94,47.98,62209.0,41.1999,41.2429,41.1913,41.2257,62209.0
2020-08-11 12:00:00,47.98,48.0,47.94,47.98,102846.0,41.2257,41.2429,41.1913,41.2257,102846.0
2020-08-11 12:05:00,47.97,48.01,47.95,47.96,55694.0,41.2171,41.2514,41.1999,41.2085,55694.0
2020-08-11 12:10:00,47.96,48.0,47.95,47.97,41959.0,41.2085,41.2429,41.1999,41.2171,41959.0
2020-08-11 12:15:00,47.97,47.99,47.92,47.93,68910.0,41.2171,41.2343,41.1741,41.1827,68910.0
2020-08-11 12:20:00,47.93,47.96,47.91,47.93,73931.0,41.1827,41.2085,41.1655,41.1827,73931.0
2020-08-11 12:25:00,47.93,47.94,47.91,47.92,54090.0,41.1827,41.1913,41.1655,41.1741,54090.0
2020-08-11 12:30:00,47.93,47.96,47.91,47.96,104745.0,41.1827,41.2085,41.1655,41.2085,104745.0
2020-08-11 12:35:00,47.96,47.96,47.92,47.95,57840.0,41.2085,41.2085,41.1741,41.1999,57840.0
2020-08-11 12:40:00,47.95,47.97,47.94,47.97,97377.0,41.1999,41.2171,41.1913,41.2171,97377.0
2020-08-11 12:45:00,47.97,47.97,47.92,47.96,131768.0,41.2171,41.2171,41.1741,41.2085,131768.0
2020-08-11 12:50:00,47.95,47.97,47.93,47.94,132537.0,41.1999,41.2171,41.1827,41.1913,132537.0
2020-08-11 12:55:00,47.94,47.95,47.91,47.94,135753.0,41.1913,41.1999,41.1655,41.1913,135753.0
2020-08-11 13:00:00,47.94,47.98,47.93,47.98,244029.0,41.1913,41.2257,41.1827,41.2257,244029.0
2020-08-11 13:05:00,47.98,47.98,47.96,47.96,54083.0,41.2257,41.2257,41.2085,41.2085,54083.0
2020-08-11 13:10:00,47.96,47.97,47.94,47.95,77619.0,41.2085,41.2171,41.1913,41.1999,77619.0
2020-08-11 13:15:00,47.95,47.97,47.93,47.95,195542.0,41.1999,41.2171,41.1827,41.1999,195542.0
2020-08-11 13:20:00,47.95,47.99,47.94,47.99,87093.0,41.1999,41.2343,41.1913,41.2343,87093.0
2020-08-11 13:25:00,47.99,48.02,47.98,48.01,49212.0,41.2343,41.26,41.2257,41.2514,49212.0
2020-08-11 13:30:00,48.01,48.04,48.0,48.03,56320.0,41.2514,41.2772,41.2429,41.2686,56320.0
2020-08-11 13:35:00,48.03,48.04,48.02,48.03,48534.0,41.2686,41.2772,41.26,41.2686,48534.0
2020-08-11 13:40:00,48.03,48.05,48.02,48.04,47654.0,41.2686,41.2858,41.26,41.2772,47654.0
2020-08-11 13:45:00,48.05,48.06,48.0,48.02,42784.0,41.2858,41.2944,41.2429,41.26,42784.0
2020-08-11 13:50:00,48.02,48.05,47.99,48.05,47838.0,41.26,41.2858,41.2343,41.2858,47838.0
2020-08-11 13:55:00,48.05,48.08,48.04,48.08,42627.0,41.2858,41.3116,41.2772,41.3116,42627.0
2020-08-11 14:00:00,48.08,48.11,48.07,48.11,58975.0,41.3116,41.3374,41.303,41.3374,58975.0
2020-08-11 14:05:00,48.11,48.14,48.09,48.14,83941.0,41.3374,41.3631,41.3202,41.3631,83941.0
2020-08-11 14:10:00,48.14,48.15,48.09,48.1,90383.0,41.3631,41.3717,41.3202,41.3288,90383.0
2020-08-11 14:15:00,48.1,48.15,48.05,48.12,235470.0,41.3288,41.3717,41.2858,41.346,235470.0
2020-08-11 14:20:00,48.12,48.18,48.1,48.16,78923.0,41.346,41.3975,41.3288,41.3803,78923.0
2020-08-11 14:25:00,48.16,48.19,48.13,48.14,180738.0,41.3803,41.4061,41.3546,41.3631,180738.0
2020-08-11 14:30:00,48.15,48.17,48.11,48.15,115200.0,41.3717,41.3889,41.3374,41.3717,115200.0
2020-08-11 14:35:00,48.15,48.15,48.06,48.09,168728.0,41.3717,41.3717,41.2944,41.3202,168728.0
2020-08-11 14:40:00,48.08,48.11,48.04,48.07,91084.0,41.3116,41.3374,41.2772,41.303,91084.0
2020-08-11 14:45:00,48.06,48.06,47.98,47.99,87634.0,41.2944,41.2944,41.2257,41.2343,87634.0
2020-08-11 14:50:00,47.99,48.04,47.95,48.03,98774.0,41.2343,41.2772,41.1999,41.2686,98774.0
2020-08-11 14:55:00,48.03,48.07,48.02,48.05,121371.0,41.2686,41.303,41.26,41.2858,121371.0
2020-08-11 15:00:00,48.05,48.05,47.96,47.98,118151.0,41.2858,41.2858,41.2085,41.2257,118151.0
2020-08-11 15:05:00,48.0,48.04,47.97,47.98,93854.0,41.2429,41.2772,41.2171,41.2257,93854.0
2020-08-11 15:10:00,47.98,48.06,47.96,48.0,174589.0,41.2257,41.2944,41.2085,41.2429,174589.0
2020-08-11 15:15:00,48.01,48.02,47.85,47.89,426576.0,41.2514,41.26,41.114,41.1483,426576.0
2020-08-11 15:20:00,47.89,47.92,47.81,47.82,175258.0,41.1483,41.1741,41.0796,41.0882,175258.0
2020-08-11 15:25:00,47.82,47.94,47.82,47.93,118548.0,41.0882,41.1913,41.0882,41.1827,118548.0
2020-08-11 15:30:00,47.93,47.97,47.86,47.87,232658.0,41.1827,41.2171,41.1226,41.1312,232658.0
2020-08-11 15:35:00,47.87,47.95,47.86,47.91,180843.0,41.1312,41.1999,41.1226,41.1655,180843.0
2020-08-11 15:40:00,47.91,47.95,47.87,47.89,261895.0,41.1655,41.1999,41.1312,41.1483,261895.0
2020-08-11 15:45:00,47.89,47.9,47.81,47.83,352790.0,41.1483,41.1569,41.0796,41.0968,352790.0
2020-08-11 15:50:00,47.82,47.84,47.7,47.74,389815.0,41.0882,41.1054,40.9851,41.0195,389815.0
2020-08-11 15:55:00,47.75,47.94,47.72,47.93,1229515.0,41.0281,41.1913,41.0023,41.1827,1229515.0
2020-08-12 09:30:00,48.3,48.42,48.18,48.38,450364.0,41.5006,41.6037,41.3975,41.5694,450364.0
2020-08-12 09:35:00,48.37,48.46,48.34,48.4,144617.0,41.5608,41.6381,41.535,41.5865,144617.0
2020-08-12 09:40:00,48.39,48.53,48.37,48.49,187837.0,41.578,41.6982,41.5608,41.6639,187837.0
2020-08-12 09:45:00,48.5,48.5,48.32,48.34,119719.0,41.6725,41.6725,41.5178,41.535,119719.0
2020-08-12 09:50:00,48.34,48.36,48.25,48.26,134963.0,41.535,41.5522,41.4577,41.4663,134963.0
2020-08-12 09:55:00,48.26,48.38,48.23,48.38,98198.0,41.4663,41.5694,41.4405,41.5694,98198.0
2020-08-12 10:00:00,48.38,48.44,48.3,48.43,112656.0,41.5694,41.6209,41.5006,41.6123,112656.0
2020-08-12 10:05:00,48.43,48.48,48.4,48.44,100674.0,41.6123,41.6553,41.5865,41.6209,100674.0
2020-08-12 10:10:00,48.43,48.45,48.38,48.4,55109.0,41.6123,41.6295,41.5694,41.5865,55109.0
2020-08-12 10:15:00,48.4,48.42,48.34,48.39,77703.0,41.5865,41.6037,41.535,41.578,77703.0
2020-08-12 10:20:00,48.38,48.47,48.36,48.44,69009.0,41.5694,41.6467,41.5522,41.6209,69009.0
2020-08-12 10:25:00,48.44,48.44,48.37,48.41,66206.0,41.6209,41.6209,41.5608,41.5951,66206.0
2020-08-12 10:30:00,48.41,48.45,48.4,48.44,67041.0,41.5951,41.6295,41.5865,41.6209,67041.0
2020-08-12 10:35:00,48.44,48.45,48.36,48.37,74688.0,41.6209,41.6295,41.5522,41.5608,74688.0
2020-08-12 10:40:00,48.36,48.42,48.36,48.38,96971.0,41.5522,41.6037,41.5522,41.5694,96971.0
2020-08-12 10:45:00,48.38,48.42,48.34,48.37,60689.0,41.5694,41.6037,41.535,41.5608,60689.0
2020-08-12 10:50:00,48.38,48.42,48.35,48.41,66188.0,41.5694,41.6037,41.5436,41.5951,66188.0
2020-08-12 10:55:00,48.4,48.45,48.38,48.43,123920.0,41.5865,41.6295,41.5694,41.6123,123920.0
2020-08-12 11:00:00,48.42,48.46,48.4,48.45,64703.0,41.6037,41.6381,41.5865,41.6295,64703.0
2020-08-12 11:05:00,48.45,48.45,48.33,48.36,48516.0,41.6295,41.6295,41.5264,41.5522,48516.0
2020-08-12 11:10:00,48.36,48.36,48.26,48.27,75440.0,41.5522,41.5522,41.4663,41.4748,75440.0
2020-08-12 11:15:00,48.27,48.28,48.2,48.24,116789.0,41.4748,41.4834,41.4147,41.4491,116789.0
2020-08-12 11:20:00,48.24,48.28,48.22,48.25,56993.0,41.4491,41.4834,41.4319,41.4577,56993.0
2020-08-12 11:25:00,48.24,48.3,48.24,48.27,51272.0,41.4491,41.5006,41.4491,41.4748,51272.0
2020-08-12 11:30:00,48.27,48.29,48.2,48.27,74179.0,41.4748,41.492,41.4147,41.4748,74179.0
2020-08-12 11:35:00,48.27,48.28,48.22,48.23,62633.0,41.4748,41.4834,41.4319,41.4405,62633.0
2020-08-12 11:40:00,48.24,48.24,48.12,48.12,121666.0,41.4491,41.4491,41.346,41.346,121666.0
2020-08-12 11:45:00,48.13,48.21,48.12,48.19,54085.0,41.3546,41.4233,41.346,41.4061,54085.0
2020-08-12 11:50:00,48.19,48.22,48.17,48.2,64495.0,41.4061,41.4319,41.3889,41.4147,64495.0
2020-08-12 11:55:00,48.2,48.29,48.2,48.28,123586.0,41.4147,41.492,41.4147,41.4834,123586.0
2020-08-12 12:00:00,48.28,48.35,48.27,48.35,42266.0,41.4834,41.5436,41.4748,41.5436,42266.0
2020-08-12 12:05:00,48.36,48.36,48.31,48.32,40480.0,41.5522,41.5522,41.5092,41.5178,40480.0
2020-08-12 12:10:00,48.33,48.35,48.32,48.34,28338.0,41.5264,41.5436,41.5178,41.535,28338.0
2020-08-12 12:15:00,48.34,48.39,48.33,48.37,44130.0,41.535,41.578,41.5264,41.5608,44130.0
2020-08-12 12:20:00,48.37,48.41,48.36,48.4,50814.0,41.5608,41.5951,41.5522,41.5865,50814.0
2020-08-12 12:25:00,48.4,48.45,48.39,48.45,46934.0,41.5865,41.6295,41.578,41.6295,46934.0
2020-08-12 12:30:00,48.45,48.48,48.44,48.48,53585.0,41.6295,41.6553,41.6209,41.6553,53585.0
2020-08-12 12:35:00,48.48,48.5,48.47,48.49,85286.0,41.6553,41.6725,41.6467,41.6639,85286.0
2020-08-12 12:40:00,48.49,48.49,48.44,48.45,49472.0,41.6639,41.6639,41.6209,41.6295,49472.0
2020-08-12 12:45:00,48.45,48.48,48.44,48.48,46889.0,41.6295,41.6553,41.6209,41.6553,46889.0
2020-08-12 12:50:00,48.47,48.56,48.47,48.54,290760.0,41.6467,41.724,41.6467,41.7068,290760.0
2020-08-12 12:55:00,48.54,48.58,48.52,48.53,108729.0,41.7068,41.7412,41.6897,41.6982,108729.0
2020-08-12 13:00:00,48.53,48.59,48.52,48.53,49574.0,41.6982,41.7498,41.6897,41.6982,49574.0
2020-08-12 13:05:00,48.54,48.58,48.53,48.57,91617.0,41.7068,41.7412,41.6982,41.7326,91617.0
2020-08-12 13:10:00,48.58,48.6,48.56,48.59,73298.0,41.7412,41.7584,41.724,41.7498,73298.0
2020-08-12 13:15:00,48.59,48.59,48.53,48.55,69007.0,41.7498,41.7498,41.6982,41.7154,69007.0
2020-08-12 13:20:00,48.55,48.57,48.52,48.55,72052.0,41.7154,41.7326,41.6897,41.7154,72052.0
2020-08-12 13:25:00,48.54,48.56,48.52,48.54,44044.0,41.7068,41.724,41.6897,41.7068,44044.0
2020-08-12 13:30:00,48.55,48.59,48.55,48.59,54559.0,41.7154,41.7498,41.7154,41.7498,54559.0
2020-08-12 13:35:00,48.59,48.62,48.58,48.6,60064.0,41.7498,41.7756,41.7412,41.7584,60064.0
2020-08-12 13:40:00,48.6,48.63,48.59,48.62,71337.0,41.7584,41.7842,41.7498,41.7756,71337.0
2020-08-12 13:45:00,48.63,48.64,48.6,48.64,77280.0,41.7842,41.7928,41.7584,41.7928,77280.0
2020-08-12 13:50:00,48.64,48.66,48.62,48.64,74114.0,41.7928,41.8099,41.7756,41.7928,74114.0
2020-08-12 13:55:00,48.64,48.66,48.63,48.66,52484.0,41.7928,41.8099,41.7842,41.8099,52484.0
2020-08-12 14:00:00,48.65,48.67,48.6,48.61,55046.0,41.8014,41.8185,41.7584,41.767,55046.0
2020-08-12 14:05:00,48.6,48.6,48.53,48.54,55140.0,41.7584,41.7584,41.6982,41.7068,55140.0
2020-08-12 14:10:00,48.54,48.57,48.53,48.57,40377.0,41.7068,41.7326,41.6982,41.7326,40377.0
2020-08-12 14:15:00,48.57,48.58,48.53,48.55,56235.0,41.7326,41.7412,41.6982,41.7154,56235.0
2020-08-12 14:20:00,48.55,48.57,48.54,48.55,31759.0,41.7154,41.7326,41.7068,41.7154,31759.0
2020-08-12 14:25:00,48.55,48.57,48.55,48.55,31897.0,41.7154,41.7326,41.7154,41.7154,31897.0
2020-08-12 14:30:00,48.55,48.58,48.54,48.57,54817.0,41.7154,41.7412,41.7068,41.7326,54817.0
2020-08-12 14:35:00,48.58,48.6,48.54,48.55,68965.0,41.7412,41.7584,41.7068,41.7154,68965.0
2020-08-12 14:40:00,48.55,48.57,48.53,48.55,62179.0,41.7154,41.7326,41.6982,41.7154,62179.0
2020-08-12 14:45:00,48.56,48.57,48.52,48.57,32992.0,41.724,41.7326,41.6897,41.7326,32992.0
2020-08-12 14:50:00,48.57,48.61,48.56,48.59,49042.0,41.7326,41.767,41.724,41.7498,49042.0
2020-08-12 14:55:00,48.59,48.62,48.57,48.57,71308.0,41.7498,41.7756,41.7326,41.7326,71308.0
2020-08-12 15:00:00,48.58,48.6,48.57,48.58,43472.0,41.7412,41.7584,41.7326,41.7412,43472.0
2020-08-12 15:05:00,48.59,48.65,48.58,48.64,85197.0,41.7498,41.8014,41.7412,41.7928,85197.0
2020-08-12 15:10:00,48.64,48.67,48.62,48.64,109734.0,41.7928,41.8185,41.7756,41.7928,109734.0
2020-08-12 15:15:00,48.65,48.69,48.63,48.66,77698.0,41.8014,41.8357,41.7842,41.8099,77698.0
2020-08-12 15:20:00,48.65,48.67,48.61,48.62,70860.0,41.8014,41.8185,41.767,41.7756,70860.0
2020-08-12 15:25:00,48.63,48.64,48.61,48.61,82869.0,41.7842,41.7928,41.767,41.767,82869.0
2020-08-12 15:30:00,48.62,48.62,48.52,48.57,133785.0,41.7756,41.7756,41.6897,41.7326,133785.0
2020-08-12 15:35:00,48.58,48.58,48.47,48.52,230198.0,41.7412,41.7412,41.6467,41.6897,230198.0
2020-08-12 15:40:00,48.52,48.58,48.51,48.56,120202.0,41.6897,41.7412,41.6811,41.724,120202.0
2020-08-12 15:45:00,48.57,48.57,48.51,48.53,124769.0,41.7326,41.7326,41.6811,41.6982,124769.0
2020-08-12 15:50:00,48.54,48.54,48.48,48.48,285082.0,41.7068,41.7068,41.6553,41.6553,285082.0
2020-08-12 15:55:00,48.48,48.51,48.42,48.43,380967.0,41.6553,41.6811,41.6037,41.6123,380967.0
2020-08-13 09:30:00,48.3,48.3,48.06,48.26,637630.0,41.5006,41.5006,41.2944,41.4663,637630.0
2020-08-13 09:35:00,48.26,48.38,48.25,48.3,148672.0,41.4663,41.5694,41.4577,41.5006,148672.0
2020-08-13 09:40:00,48.3,48.38,48.27,48.33,165793.0,41.5006,41.5694,41.4748,41.5264,165793.0
2020-08-13 09:45:00,48.32,48.44,48.3,48.4,119143.0,41.5178,41.6209,41.5006,41.5865,119143.0
2020-08-13 09:50:00,48.4,48.61,48.39,48.58,251823.0,41.5865,41.767,41.578,41.7412,251823.0
2020-08-13 09:55:00,48.57,48.58,48.49,48.52,176117.0,41.7326,41.7412,41.6639,41.6897,176117.0
2020-08-13 10:00:00,48.51,48.56,48.48,48.54,75931.0,41.6811,41.724,41.6553,41.7068,75931.0
2020-08-13 10:05:00,48.53,48.58,48.52,48.58,92452.0,41.6982,41.7412,41.6897,41.7412,92452.0
2020-08-13 10:10:00,48.57,48.64,48.56,48.62,85661.0,41.7326,41.7928,41.724,41.7756,85661.0
2020-08-13 10:15:00,48.6,48.61,48.54,48.59,63191.0,41.7584,41.767,41.7068,41.7498,63191.0
2020-08-13 10:20:00,48.58,48.65,48.56,48.59,72354.0,41.7412,41.8014,41.724,41.7498,72354.0
2020-08-13 10:25:00,48.59,48.63,48.58,48.63,84983.0,41.7498,41.7842,41.7412,41.7842,84983.0
2020-08-13 10:30:00,48.63,48.67,48.59,48.59,71436.0,41.7842,41.8185,41.7498,41.7498,71436.0
2020-08-13 10:35:00,48.6,48.61,48.49,48.52,49175.0,41.7584,41.767,41.6639,41.6897,49175.0
2020-08-13 10:40:00,48.52,48.53,48.46,48.48,42862.0,41.6897,41.6982,41.6381,41.6553,42862.0
2020-08-13 10:45:00,48.48,48.52,48.47,48.51,78693.0,41.6553,41.6897,41.6467,41.6811,78693.0
2020-08-13 10:50:00,48.51,48.54,48.49,48.53,49911.0,41.6811,41.7068,41.6639,41.6982,49911.0
2020-08-13 10:55:00,48.53,48.59,48.5,48.55,79042.0,41.6982,41.7498,41.6725,41.7154,79042.0
2020-08-13 11:00:00,48.55,48.57,48.52,48.53,65870.0,41.7154,41.7326,41.6897,41.6982,65870.0
2020-08-13 11:05:00,48.53,48.57,48.51,48.52,59092.0,41.6982,41.7326,41.6811,41.6897,59092.0
2020-08-13 11:10:00,48.52,48.53,48.5,48.52,43112.0,41.6897,41.6982,41.6725,41.6897,43112.0
2020-08-13 11:15:00,48.52,48.54,48.5,48.51,38268.0,41.6897,41.7068,41.6725,41.6811,38268.0
2020-08-13 11:20:00,48.51,48.57,48.5,48.55,58470.0,41.6811,41.7326,41.6725,41.7154,58470.0
2020-08-13 11:25:00,48.54,48.58,48.54,48.57,49319.0,41.7068,41.7412,41.7068,41.7326,49319.0
2020-08-13 11:30:00,48.57,48.58,48.51,48.51,43643.0,41.7326,41.7412,41.6811,41.6811,43643.0
2020-08-13 11:35:00,48.51,48.52,48.46,48.5,78700.0,41.6811,41.6897,41.6381,41.6725,78700.0
2020-08-13 11:40:00,48.5,48.52,48.49,48.52,57734.0,41.6725,41.6897,41.6639,41.6897,57734.0
2020-08-13 11:45:00,48.52,48.53,48.47,48.48,31029.0,41.6897,41.6982,41.6467,41.6553,31029.0
2020-08-13 11:50:00,48.49,48.53,48.48,48.52,48218.0,41.6639,41.6982,41.6553,41.6897,48218.0
2020-08-13 11:55:00,48.52,48.52,48.49,48.5,33218.0,41.6897,41.6897,41.6639,41.6725,33218.0
2020-08-13 12:00:00,48.49,48.51,48.49,48.5,48798.0,41.6639,41.6811,41.6639,41.6725,48798.0
2020-08-13 12:05:00,48.51,48.53,48.49,48.5,65143.0,41.6811,41.6982,41.6639,41.6725,65143.0
2020-08-13 12:10:00,48.5,48.54,48.5,48.54,30329.0,41.6725,41.7068,41.6725,41.7068,30329.0
2020-08-13 12:15:00,48.54,48.54,48.52,48.53,24250.0,41.7068,41.7068,41.6897,41.6982,24250.0
2020-08-13 12:20:00,48.53,48.54,48.51,48.54,20808.0,41.6982,41.7068,41.6811,41.7068,20808.0
2020-08-13 12:25:00,48.53,48.55,48.52,48.53,63881.0,41.6982,41.7154,41.6897,41.6982,63881.0
2020-08-13 12:30:00,48.52,48.53,48.52,48.53,20182.0,41.6897,41.6982,41.6897,41.6982,20182.0
2020-08-13 12:35:00,48.53,48.53,48.49,48.52,52014.0,41.6982,41.6982,41.6639,41.6897,52014.0
2020-08-13 12:40:00,48.52,48.57,48.51,48.55,50250.0,41.6897,41.7326,41.6811,41.7154,50250.0
2020-08-13 12:45:00,48.55,48.6,48.55,48.59,46812.0,41.7154,41.7584,41.7154,41.7498,46812.0
2020-08-13 12:50:00,48.58,48.6,48.56,48.59,36394.0,41.7412,41.7584,41.724,41.7498,36394.0
2020-08-13 12:55:00,48.6,48.61,48.58,48.59,53227.0,41.7584,41.767,41.7412,41.7498,53227.0
2020-08-13 13:00:00,48.59,48.62,48.58,48.59,71198.0,41.7498,41.7756,41.7412,41.7498,71198.0
2020-08-13 13:05:00,48.59,48.62,48.57,48.61,46875.0,41.7498,41.7756,41.7326,41.767,46875.0
2020-08-13 13:10:00,48.61,48.65,48.6,48.65,48712.0,41.767,41.8014,41.7584,41.8014,48712.0
2020-08-13 13:15:00,48.65,48.65,48.61,48.64,27906.0,41.8014,41.8014,41.767,41.7928,27906.0
2020-08-13 13:20:00,48.64,48.67,48.63,48.67,45719.0,41.7928,41.8185,41.7842,41.8185,45719.0
2020-08-13 13:25:00,48.67,48.69,48.64,48.65,58527.0,41.8185,41.8357,41.7928,41.8014,58527.0
2020-08-13 13:30:00,48.65,48.65,48.57,48.58,82812.0,41.8014,41.8014,41.7326,41.7412,82812.0
2020-08-13 13:35:00,48.59,48.65,48.58,48.61,67158.0,41.7498,41.8014,41.7412,41.767,67158.0
2020-08-13 13:40:00,48.61,48.66,48.61,48.66,41211.0,41.767,41.8099,41.767,41.8099,41211.0
2020-08-13 13:45:00,48.66,48.68,48.65,48.68,44239.0,41.8099,41.8271,41.8014,41.8271,44239.0
2020-08-13 13:50:00,48.67,48.73,48.67,48.73,83315.0,41.8185,41.8701,41.8185,41.8701,83315.0
2020-08-13 13:55:00,48.72,48.73,48.69,48.7,70072.0,41.8615,41.8701,41.8357,41.8443,70072.0
2020-08-13 14:00:00,48.71,48.71,48.64,48.66,83613.0,41.8529,41.8529,41.7928,41.8099,83613.0
2020-08-13 14:05:00,48.67,48.68,48.63,48.65,93564.0,41.8185,41.8271,41.7842,41.8014,93564.0
2020-08-13 14:10:00,48.65,48.67,48.61,48.61,152584.0,41.8014,41.8185,41.767,41.767,152584.0
2020-08-13 14:15:00,48.62,48.62,48.56,48.6,102673.0,41.7756,41.7756,41.724,41.7584,102673.0
2020-08-13 14:20:00,48.6,48.62,48.54,48.55,160887.0,41.7584,41.7756,41.7068,41.7154,160887.0
2020-08-13 14:25:00,48.55,48.6,48.55,48.57,91345.0,41.7154,41.7584,41.7154,41.7326,91345.0
2020-08-13 14:30:00,48.58,48.6,48.52,48.53,145828.0,41.7412,41.7584,41.6897,41.6982,145828.0
2020-08-13 14:35:00,48.53,48.54,48.48,48.5,131841.0,41.6982,41.7068,41.6553,41.6725,131841.0
2020-08-13 14:40:00,48.5,48.54,48.47,48.5,74079.0,41.6725,41.7068,41.6467,41.6725,74079.0
2020-08-13 14:45:00,48.5,48.55,48.5,48.52,72379.0,41.6725,41.7154,41.6725,41.6897,72379.0
2020-08-13 14:50:00,48.52,48.52,48.43,48.48,179003.0,41.6897,41.6897,41.6123,41.6553,179003.0
2020-08-13 14:55:00,48.47,48.5,48.43,48.44,61412.0,41.6467,41.6725,41.6123,41.6209,61412.0
2020-08-13 15:00:00,48.45,48.47,48.41,48.45,84896.0,41.6295,41.6467,41.5951,41.6295,84896.0
2020-08-13 15:05:00,48.46,48.47,48.41,48.42,76764.0,41.6381,41.6467,41.5951,41.6037,76764.0
2020-08-13 15:10:00,48.41,48.44,48.39,48.43,88835.0,41.5951,41.6209,41.578,41.6123,88835.0
2020-08-13 15:15:00,48.43,48.45,48.41,48.45,74726.0,41.6123,41.6295,41.5951,41.6295,74726.0
2020-08-13 15:20:00,48.45,48.49,48.43,48.49,95047.0,41.6295,41.6639,41.6123,41.6639,95047.0
2020-08-13 15:25:00,48.48,48.49,48.44,48.46,75165.0,41.6553,41.6639,41.6209,41.6381,75165.0
2020-08-13 15:30:00,48.47,48.47,48.43,48.45,83096.0,41.6467,41.6467,41.6123,41.6295,83096.0
2020-08-13 15:35:00,48.45,48.46,48.4,48.42,175991.0,41.6295,41.6381,41.5865,41.6037,175991.0
2020-08-13 15:40:00,48.42,48.42,48.38,48.4,172447.0,41.6037,41.6037,41.5694,41.5865,172447.0
2020-08-13 15:45:00,48.4,48.41,48.33,48.34,247164.0,41.5865,41.5951,41.5264,41.535,247164.0
2020-08-13 15:50:00,48.34,48.39,48.32,48.36,325645.0,41.535,41.578,41.5178,41.5522,325645.0
2020-08-13 15:55:00,48.37,48.38,48.31,48.38,652150.0,41.5608,41.5694,41.5092,41.5694,652150.0
2020-08-14 09:30:00,48.34,48.34,48.03,48.15,502527.0,41.535,41.535,41.2686,41.3717,502527.0
2020-08-14 09:35:00,48.15,48.22,48.09,48.18,164473.0,41.3717,41.4319,41.3202,41.3975,164473.0
2020-08-14 09:40:00,48.18,48.24,48.13,48.24,97647.0,41.3975,41.4491,41.3546,41.4491,97647.0
2020-08-14 09:45:00,48.24,48.29,48.2,48.21,83728.0,41.4491,41.492,41.4147,41.4233,83728.0
2020-08-14 09:50:00,48.21,48.37,48.2,48.35,85408.0,41.4233,41.5608,41.4147,41.5436,85408.0
2020-08-14 09:55:00,48.34,48.37,48.31,48.36,63179.0,41.535,41.5608,41.5092,41.5522,63179.0
2020-08-14 10:00:00,48.37,48.37,48.29,48.33,95380.0,41.5608,41.5608,41.492,41.5264,95380.0
2020-08-14 10:05:00,48.34,48.41,48.33,48.38,92243.0,41.535,41.5951,41.5264,41.5694,92243.0
2020-08-14 10:10:00,48.39,48.4,48.34,48.37,90456.0,41.578,41.5865,41.535,41.5608,90456.0
2020-08-14 10:15:00,48.37,48.42,48.33,48.41,70127.0,41.5608,41.6037,41.5264,41.5951,70127.0
2020-08-14 10:20:00,48.41,48.53,48.4,48.51,107974.0,41.5951,41.6982,41.5865,41.6811,107974.0
2020-08-14 10:25:00,48.51,48.54,48.49,48.53,57579.0,41.6811,41.7068,41.6639,41.6982,57579.0
2020-08-14 10:30:00,48.53,48.63,48.52,48.59,88650.0,41.6982,41.7842,41.6897,41.7498,88650.0
2020-08-14 10:35:00,48.59,48.64,48.59,48.6,108683.0,41.7498,41.7928,41.7498,41.7584,108683.0
2020-08-14 10:40:00,48.61,48.62,48.58,48.58,72192.0,41.767,41.7756,41.7412,41.7412,72192.0
2020-08-14 10:45:00,48.59,48.6,48.57,48.57,37986.0,41.7498,41.7584,41.7326,41.7326,37986.0
2020-08-14 10:50:00,48.57,48.58,48.53,48.55,83772.0,41.7326,41.7412,41.6982,41.7154,83772.0
2020-08-14 10:55:00,48.54,48.58,48.53,48.55,47324.0,41.7068,41.7412,41.6982,41.7154,47324.0
2020-08-14 11:00:00,48.54,48.55,48.51,48.54,42841.0,41.7068,41.7154,41.6811,41.7068,42841.0
2020-08-14 11:05:00,48.53,48.61,48.53,48.57,44954.0,41.6982,41.767,41.6982,41.7326,44954.0
2020-08-14 11:10:00,48.57,48.58,48.53,48.54,74669.0,41.7326,41.7412,41.6982,41.7068,74669.0
2020-08-14 11:15:00,48.55,48.63,48.54,48.63,51427.0,41.7154,41.7842,41.7068,41.7842,51427.0
2020-08-14 11:20:00,48.63,48.69,48.62,48.69,74826.0,41.7842,41.8357,41.7756,41.8357,74826.0
2020-08-14 11:25:00,48.69,48.69,48.61,48.63,68292.0,41.8357,41.8357,41.767,41.7842,68292.0
2020-08-14 11:30:00,48.63,48.64,48.61,48.63,39572.0,41.7842,41.7928,41.767,41.7842,39572.0
2020-08-14 11:35:00,48.63,48.63,48.57,48.58,53183.0,41.7842,41.7842,41.7326,41.7412,53183.0
2020-08-14 11:40:00,48.57,48.6,48.57,48.58,36912.0,41.7326,41.7584,41.7326,41.7412,36912.0
2020-08-14 11:45:00,48.59,48.59,48.54,48.57,65059.0,41.7498,41.7498,41.7068,41.7326,65059.0
2020-08-14 11:50:00,48.57,48.61,48.56,48.57,52937.0,41.7326,41.767,41.724,41.7326,52937.0
2020-08-14 11:55:00,48.57,48.58,48.56,48.58,63991.0,41.7326,41.7412,41.724,41.7412,63991.0
2020-08-14 12:00:00,48.58,48.59,48.54,48.57,58398.0,41.7412,41.7498,41.7068,41.7326,58398.0
2020-08-14 12:05:00,48.58,48.58,48.56,48.57,23919.0,41.7412,41.7412,41.724,41.7326,23919.0
2020-08-14 12:10:00,48.56,48.58,48.54,48.57,105984.0,41.724,41.7412,41.7068,41.7326,105984.0
2020-08-14 12:15:00,48.56,48.62,48.56,48.61,81901.0,41.724,41.7756,41.724,41.767,81901.0
2020-08-14 12:20:00,48.6,48.61,48.51,48.53,44527.0,41.7584,41.767,41.6811,41.6982,44527.0
2020-08-14 12:25:00,48.53,48.54,48.5,48.5,41842.0,41.6982,41.7068,41.6725,41.6725,41842.0
2020-08-14 12:30:00,48.51,48.53,48.48,48.48,39628.0,41.6811,41.6982,41.6553,41.6553,39628.0
2020-08-14 12:35:00,48.48,48.48,48.41,48.43,33082.0,41.6553,41.6553,41.5951,41.6123,33082.0
2020-08-14 12:40:00,48.43,48.44,48.39,48.41,42277.0,41.6123,41.6209,41.578,41.5951,42277.0
2020-08-14 12:45:00,48.4,48.42,48.36,48.41,47319.0,41.5865,41.6037,41.5522,41.5951,47319.0
2020-08-14 12:50:00,48.42,48.44,48.37,48.38,39284.0,41.6037,41.6209,41.5608,41.5694,39284.0
2020-08-14 12:55:00,48.38,48.39,48.35,48.35,26455.0,41.5694,41.578,41.5436,41.5436,26455.0
2020-08-14 13:00:00,48.36,48.39,48.35,48.38,30534.0,41.5522,41.578,41.5436,41.5694,30534.0
2020-08-14 13:05:00,48.38,48.38,48.35,48.38,34302.0,41.5694,41.5694,41.5436,41.5694,34302.0
2020-08-14 13:10:00,48.38,48.4,48.36,48.39,48403.0,41.5694,41.5865,41.5522,41.578,48403.0
2020-08-14 13:15:00,48.39,48.44,48.37,48.44,85725.0,41.578,41.6209,41.5608,41.6209,85725.0
2020-08-14 13:20:00,48.44,48.45,48.42,48.42,55335.0,41.6209,41.6295,41.6037,41.6037,55335.0
2020-08-14 13:25:00,48.43,48.44,48.41,48.44,31704.0,41.6123,41.6209,41.5951,41.6209,31704.0
2020-08-14 13:30:00,48.43,48.47,48.43,48.45,50819.0,41.6123,41.6467,41.6123,41.6295,50819.0
2020-08-14 13:35:00,48.45,48.46,48.43,48.46,45564.0,41.6295,41.6381,41.6123,41.6381,45564.0
2020-08-14 13:40:00,48.45,48.48,48.44,48.48,34428.0,41.6295,41.6553,41.6209,41.6553,34428.0
2020-08-14 13:45:00,48.48,48.48,48.45,48.46,26942.0,41.6553,41.6553,41.6295,41.6381,26942.0
2020-08-14 13:50:00,48.47,48.49,48.44,48.48,37607.0,41.6467,41.6639,41.6209,41.6553,37607.0
2020-08-14 13:55:00,48.48,48.48,48.46,48.46,49155.0,41.6553,41.6553,41.6381,41.6381,49155.0
2020-08-14 14:00:00,48.46,48.47,48.41,48.45,53950.0,41.6381,41.6467,41.5951,41.6295,53950.0
2020-08-14 14:05:00,48.45,48.47,48.44,48.47,27894.0,41.6295,41.6467,41.6209,41.6467,27894.0
2020-08-14 14:10:00,48.47,48.49,48.46,48.48,44244.0,41.6467,41.6639,41.6381,41.6553,44244.0
2020-08-14 14:15:00,48.48,48.5,48.47,48.48,62238.0,41.6553,41.6725,41.6467,41.6553,62238.0
2020-08-14 14:20:00,48.48,48.5,48.47,48.5,34580.0,41.6553,41.6725,41.6467,41.6725,34580.0
2020-08-14 14:25:00,48.5,48.5,48.45,48.48,61295.0,41.6725,41.6725,41.6295,41.6553,61295.0
2020-08-14 14:30:00,48.48,48.5,48.46,48.47,81477.0,41.6553,41.6725,41.6381,41.6467,81477.0
2020-08-14 14:35:00,48.47,48.47,48.43,48.44,35129.0,41.6467,41.6467,41.6123,41.6209,35129.0
2020-08-14 14:40:00,48.44,48.45,48.41,48.44,71510.0,41.6209,41.6295,41.5951,41.6209,71510.0
2020-08-14 14:45:00,48.44,48.45,48.4,48.41,33585.0,41.6209,41.6295,41.5865,41.5951,33585.0
2020-08-14 14:50:00,48.41,48.43,48.37,48.39,64116.0,41.5951,41.6123,41.5608,41.578,64116.0
2020-08-14 14:55:00,48.4,48.41,48.38,48.38,43652.0,41.5865,41.5951,41.5694,41.5694,43652.0
2020-08-14 15:00:00,48.39,48.43,48.38,48.39,102212.0,41.578,41.6123,41.5694,41.578,102212.0
2020-08-14 15:05:00,48.39,48.42,48.37,48.38,53359.0,41.578,41.6037,41.5608,41.5694,53359.0
2020-08-14 15:10:00,48.38,48.39,48.35,48.36,48148.0,41.5694,41.578,41.5436,41.5522,48148.0
2020-08-14 15:15:00,48.36,48.39,48.34,48.35,94866.0,41.5522,41.578,41.535,41.5436,94866.0
2020-08-14 15:20:00,48.36,48.36,48.31,48.33,71233.0,41.5522,41.5522,41.5092,41.5264,71233.0
2020-08-14 15:25:00,48.33,48.38,48.3,48.35,86007.0,41.5264,41.5694,41.5006,41.5436,86007.0
2020-08-14 15:30:00,48.36,48.38,48.33,48.34,97962.0,41.5522,41.5694,41.5264,41.535,97962.0
2020-08-14 15:35:00,48.34,48.36,48.28,48.3,126683.0,41.535,41.5522,41.4834,41.5006,126683.0
2020-08-14 15:40:00,48.3,48.35,48.28,48.33,140793.0,41.5006,41.5436,41.4834,41.5264,140793.0
2020-08-14 15:45:00,48.33,48.35,48.26,48.28,161714.0,41.5264,41.5436,41.4663,41.4834,161714.0
2020-08-14 15:50:00,48.28,48.41,48.27,48.41,297223.0,41.4834,41.5951,41.4748,41.5951,297223.0
2020-08-14 15:55:00,48.39,48.47,48.38,48.45,537846.0,41.578,41.6467,41.5694,41.6295,537846.0
2020-08-17 09:30:00,48.32,48.51,48.26,48.47,536007.0,41.5178,41.6811,41.4663,41.6467,536007.0
2020-08-17 09:35:00,48.48,48.51,48.26,48.33,106159.0,41.6553,41.6811,41.4663,41.5264,106159.0
2020-08-17 09:40:00,48.34,48.43,48.34,48.43,78488.0,41.535,41.6123,41.535,41.6123,78488.0
2020-08-17 09:45:00,48.43,48.45,48.26,48.35,159465.0,41.6123,41.6295,41.4663,41.5436,159465.0
2020-08-17 09:50:00,48.36,48.36,48.3,48.34,89014.0,41.5522,41.5522,41.5006,41.535,89014.0
2020-08-17 09:55:00,48.35,48.36,48.3,48.33,64099.0,41.5436,41.5522,41.5006,41.5264,64099.0
2020-08-17 10:00:00,48.34,48.35,48.24,48.28,117839.0,41.535,41.5436,41.4491,41.4834,117839.0
2020-08-17 10:05:00,48.29,48.3,48.24,48.3,66745.0,41.492,41.5006,41.4491,41.5006,66745.0
2020-08-17 10:10:00,48.29,48.36,48.29,48.35,166576.0,41.492,41.5522,41.492,41.5436,166576.0
2020-08-17 10:15:00,48.35,48.39,48.33,48.37,103507.0,41.5436,41.578,41.5264,41.5608,103507.0
2020-08-17 10:20:00,48.37,48.45,48.35,48.45,62990.0,41.5608,41.6295,41.5436,41.6295,62990.0
2020-08-17 10:25:00,48.45,48.47,48.43,48.45,75116.0,41.6295,41.6467,41.6123,41.6295,75116.0
2020-08-17 10:30:00,48.44,48.48,48.43,48.47,45001.0,41.6209,41.6553,41.6123,41.6467,45001.0
2020-08-17 10:35:00,48.47,48.48,48.41,48.42,48863.0,41.6467,41.6553,41.5951,41.6037,48863.0
2020-08-17 10:40:00,48.41,48.47,48.41,48.47,70264.0,41.5951,41.6467,41.5951,41.6467,70264.0
2020-08-17 10:45:00,48.47,48.53,48.47,48.51,61517.0,41.6467,41.6982,41.6467,41.6811,61517.0
2020-08-17 10:50:00,48.51,48.62,48.51,48.61,56540.0,41.6811,41.7756,41.6811,41.767,56540.0
2020-08-17 10:55:00,48.6,48.64,48.59,48.62,36266.0,41.7584,41.7928,41.7498,41.7756,36266.0
2020-08-17 11:00:00,48.62,48.67,48.6,48.64,69678.0,41.7756,41.8185,41.7584,41.7928,69678.0
2020-08-17 11:05:00,48.65,48.67,48.58,48.58,53255.0,41.8014,41.8185,41.7412,41.7412,53255.0
2020-08-17 11:10:00,48.59,48.64,48.57,48.63,52573.0,41.7498,41.7928,41.7326,41.7842,52573.0
2020-08-17 11:15:00,48.63,48.68,48.61,48.68,53399.0,41.7842,41.8271,41.767,41.8271,53399.0
2020-08-17 11:20:00,48.68,48.75,48.68,48.74,56549.0,41.8271,41.8873,41.8271,41.8787,56549.0
2020-08-17 11:25:00,48.75,48.75,48.71,48.72,52175.0,41.8873,41.8873,41.8529,41.8615,52175.0
2020-08-17 11:30:00,48.71,48.73,48.64,48.65,74890.0,41.8529,41.8701,41.7928,41.8014,74890.0
2020-08-17 11:35:00,48.65,48.71,48.61,48.66,115151.0,41.8014,41.8529,41.767,41.8099,115151.0
2020-08-17 11:40:00,48.66,48.67,48.62,48.63,45544.0,41.8099,41.8185,41.7756,41.7842,45544.0
2020-08-17 11:45:00,48.65,48.66,48.62,48.63,34848.0,41.8014,41.8099,41.7756,41.7842,34848.0
2020-08-17 11:50:00,48.62,48.69,48.61,48.68,54762.0,41.7756,41.8357,41.767,41.8271,54762.0
2020-08-17 11:55:00,48.69,48.69,48.62,48.65,69900.0,41.8357,41.8357,41.7756,41.8014,69900.0
2020-08-17 12:00:00,48.65,48.66,48.62,48.65,69189.0,41.8014,41.8099,41.7756,41.8014,69189.0
2020-08-17 12:05:00,48.66,48.66,48.62,48.64,39124.0,41.8099,41.8099,41.7756,41.7928,39124.0
2020-08-17 12:10:00,48.64,48.65,48.62,48.64,25169.0,41.7928,41.8014,41.7756,41.7928,25169.0
2020-08-17 12:15:00,48.64,48.64,48.6,48.61,22602.0,41.7928,41.7928,41.7584,41.767,22602.0
2020-08-17 12:20:00,48.6,48.61,48.57,48.57,40776.0,41.7584,41.767,41.7326,41.7326,40776.0
2020-08-17 12:25:00,48.57,48.59,48.55,48.58,31298.0,41.7326,41.7498,41.7154,41.7412,31298.0
2020-08-17 12:30:00,48.59,48.63,48.58,48.63,30214.0,41.7498,41.7842,41.7412,41.7842,30214.0
2020-08-17 12:35:00,48.63,48.63,48.58,48.59,30000.0,41.7842,41.7842,41.7412,41.7498,30000.0
2020-08-17 12:40:00,48.59,48.59,48.55,48.58,47566.0,41.7498,41.7498,41.7154,41.7412,47566.0
2020-08-17 12:45:00,48.58,48.59,48.57,48.58,25199.0,41.7412,41.7498,41.7326,41.7412,25199.0
2020-08-17 12:50:00,48.59,48.59,48.57,48.58,20272.0,41.7498,41.7498,41.7326,41.7412,20272.0
2020-08-17 12:55:00,48.58,48.6,48.55,48.55,31272.0,41.7412,41.7584,41.7154,41.7154,31272.0
2020-08-17 13:00:00,48.56,48.56,48.51,48.52,40408.0,41.724,41.724,41.6811,41.6897,40408.0
2020-08-17 13:05:00,48.52,48.52,48.46,48.47,36926.0,41.6897,41.6897,41.6381,41.6467,36926.0
2020-08-17 13:10:00,48.47,48.49,48.45,48.47,30050.0,41.6467,41.6639,41.6295,41.6467,30050.0
2020-08-17 13:15:00,48.48,48.5,48.46,48.47,32060.0,41.6553,41.6725,41.6381,41.6467,32060.0
2020-08-17 13:20:00,48.47,48.5,48.46,48.48,37992.0,41.6467,41.6725,41.6381,41.6553,37992.0
2020-08-17 13:25:00,48.47,48.48,48.45,48.47,28760.0,41.6467,41.6553,41.6295,41.6467,28760.0
2020-08-17 13:30:00,48.47,48.52,48.47,48.51,44711.0,41.6467,41.6897,41.6467,41.6811,44711.0
2020-08-17 13:35:00,48.51,48.51,48.44,48.45,66814.0,41.6811,41.6811,41.6209,41.6295,66814.0
2020-08-17 13:40:00,48.44,48.45,48.41,48.45,86072.0,41.6209,41.6295,41.5951,41.6295,86072.0
2020-08-17 13:45:00,48.44,48.44,48.39,48.41,42427.0,41.6209,41.6209,41.578,41.5951,42427.0
2020-08-17 13:50:00,48.41,48.46,48.4,48.46,42946.0,41.5951,41.6381,41.5865,41.6381,42946.0
2020-08-17 13:55:00,48.46,48.48,48.43,48.48,67066.0,41.6381,41.6553,41.6123,41.6553,67066.0
2020-08-17 14:00:00,48.48,48.51,48.47,48.5,46779.0,41.6553,41.6811,41.6467,41.6725,46779.0
2020-08-17 14:05:00,48.5,48.51,48.49,48.5,19316.0,41.6725,41.6811,41.6639,41.6725,19316.0
2020-08-17 14:10:00,48.5,48.5,48.42,48.43,46184.0,41.6725,41.6725,41.6037,41.6123,46184.0
2020-08-17 14:15:00,48.43,48.45,48.41,48.41,47828.0,41.6123,41.6295,41.5951,41.5951,47828.0
2020-08-17 14:20:00,48.42,48.45,48.4,48.43,45626.0,41.6037,41.6295,41.5865,41.6123,45626.0
2020-08-17 14:25:00,48.43,48.44,48.39,48.4,31101.0,41.6123,41.6209,41.578,41.5865,31101.0
2020-08-17 14:30:00,48.4,48.4,48.37,48.39,28221.0,41.5865,41.5865,41.5608,41.578,28221.0
2020-08-17 14:35:00,48.39,48.42,48.38,48.41,56236.0,41.578,41.6037,41.5694,41.5951,56236.0
2020-08-17 14:40:00,48.41,48.45,48.4,48.41,44863.0,41.5951,41.6295,41.5865,41.5951,44863.0
2020-08-17 14:45:00,48.41,48.41,48.39,48.39,23324.0,41.5951,41.5951,41.578,41.578,23324.0
2020-08-17 14:50:00,48.4,48.42,48.38,48.41,34682.0,41.5865,41.6037,41.5694,41.5951,34682.0
2020-08-17 14:55:00,48.41,48.41,48.38,48.4,42491.0,41.5951,41.5951,41.5694,41.5865,42491.0
2020-08-17 15:00:00,48.4,48.4,48.36,48.37,41116.0,41.5865,41.5865,41.5522,41.5608,41116.0
2020-08-17 15:05:00,48.37,48.37,48.34,48.34,47263.0,41.5608,41.5608,41.535,41.535,47263.0
2020-08-17 15:10:00,48.35,48.37,48.33,48.33,57910.0,41.5436,41.5608,41.5264,41.5264,57910.0
2020-08-17 15:15:00,48.33,48.34,48.32,48.33,59735.0,41.5264,41.535,41.5178,41.5264,59735.0
2020-08-17 15:20:00,48.33,48.33,48.3,48.32,87248.0,41.5264,41.5264,41.5006,41.5178,87248.0
2020-08-17 15:25:00,48.32,48.34,48.31,48.33,49693.0,41.5178,41.535,41.5092,41.5264,49693.0
2020-08-17 15:30:00,48.33,48.35,48.3,48.32,108411.0,41.5264,41.5436,41.5006,41.5178,108411.0
2020-08-17 15:35:00,48.31,48.32,48.29,48.3,105151.0,41.5092,41.5178,41.492,41.5006,105151.0
2020-08-17 15:40:00,48.3,48.31,48.24,48.28,289997.0,41.5006,41.5092,41.4491,41.4834,289997.0
2020-08-17 15:45:00,48.29,48.31,48.25,48.3,153815.0,41.492,41.5092,41.4577,41.5006,153815.0
2020-08-17 15:50:00,48.29,48.32,48.23,48.26,442713.0,41.492,41.5178,41.4405,41.4663,442713.0
2020-08-17 15:55:00,48.26,48.3,48.2,48.21,815392.0,41.4663,41.5006,41.4147,41.4233,815392.0
2020-08-18 09:30:00,48.2,48.35,48.13,48.26,368919.0,41.4147,41.5436,41.3546,41.4663,368919.0
2020-08-18 09:35:00,48.25,48.26,47.96,48.03,257544.0,41.4577,41.4663,41.2085,41.2686,257544.0
2020-08-18 09:40:00,48.04,48.15,48.01,48.12,145492.0,41.2772,41.3717,41.2514,41.346,145492.0
2020-08-18 09:45:00,48.13,48.26,48.09,48.23,125416.0,41.3546,41.4663,41.3202,41.4405,125416.0
2020-08-18 09:50:00,48.23,48.28,48.21,48.25,115016.0,41.4405,41.4834,41.4233,41.4577,115016.0
2020-08-18 09:55:00,48.26,48.3,48.24,48.25,115802.0,41.4663,41.5006,41.4491,41.4577,115802.0
2020-08-18 10:00:00,48.26,48.28,48.23,48.23,142444.0,41.4663,41.4834,41.4405,41.4405,142444.0
2020-08-18 10:05:00,48.23,48.23,48.16,48.19,107117.0,41.4405,41.4405,41.3803,41.4061,107117.0
2020-08-18 10:10:00,48.18,48.18,48.03,48.03,128042.0,41.3975,41.3975,41.2686,41.2686,128042.0
2020-08-18 10:15:00,48.03,48.09,48.0,48.03,104975.0,41.2686,41.3202,41.2429,41.2686,104975.0
2020-08-18 10:20:00,48.03,48.1,48.02,48.03,144127.0,41.2686,41.3288,41.26,41.2686,144127.0
2020-08-18 10:25:00,48.02,48.04,47.98,48.03,105908.0,41.26,41.2772,41.2257,41.2686,105908.0
2020-08-18 10:30:00,48.03,48.14,48.01,48.13,66982.0,41.2686,41.3631,41.2514,41.3546,66982.0
2020-08-18 10:35:00,48.14,48.18,48.11,48.18,58805.0,41.3631,41.3975,41.3374,41.3975,58805.0
2020-08-18 10:40:00,48.18,48.2,48.06,48.07,109350.0,41.3975,41.4147,41.2944,41.303,109350.0
2020-08-18 10:45:00,48.08,48.1,48.03,48.05,62910.0,41.3116,41.3288,41.2686,41.2858,62910.0
2020-08-18 10:50:00,48.04,48.12,48.03,48.12,70409.0,41.2772,41.346,41.2686,41.346,70409.0
2020-08-18 10:55:00,48.11,48.19,48.11,48.19,52418.0,41.3374,41.4061,41.3374,41.4061,52418.0
2020-08-18 11:00:00,48.19,48.2,48.16,48.18,62122.0,41.4061,41.4147,41.3803,41.3975,62122.0
2020-08-18 11:05:00,48.18,48.19,48.14,48.16,58470.0,41.3975,41.4061,41.3631,41.3803,58470.0
2020-08-18 11:10:00,48.16,48.18,48.1,48.12,50916.0,41.3803,41.3975,41.3288,41.346,50916.0
2020-08-18 11:15:00,48.12,48.14,48.08,48.08,43394.0,41.346,41.3631,41.3116,41.3116,43394.0
2020-08-18 11:20:00,48.09,48.12,48.07,48.12,50486.0,41.3202,41.346,41.303,41.346,50486.0
2020-08-18 11:25:00,48.11,48.16,48.1,48.15,55348.0,41.3374,41.3803,41.3288,41.3717,55348.0
2020-08-18 11:30:00,48.15,48.18,48.11,48.12,55873.0,41.3717,41.3975,41.3374,41.346,55873.0
2020-08-18 11:35:00,48.12,48.15,48.1,48.15,30182.0,41.346,41.3717,41.3288,41.3717,30182.0
2020-08-18 11:40:00,48.15,48.21,48.15,48.19,40553.0,41.3717,41.4233,41.3717,41.4061,40553.0
2020-08-18 11:45:00,48.19,48.19,48.14,48.16,41371.0,41.4061,41.4061,41.3631,41.3803,41371.0
2020-08-18 11:50:00,48.16,48.17,48.15,48.15,30651.0,41.3803,41.3889,41.3717,41.3717,30651.0
2020-08-18 11:55:00,48.14,48.17,48.13,48.16,60453.0,41.3631,41.3889,41.3546,41.3803,60453.0
2020-08-18 12:00:00,48.16,48.21,48.15,48.16,42296.0,41.3803,41.4233,41.3717,41.3803,42296.0
2020-08-18 12:05:00,48.16,48.19,48.13,48.16,39937.0,41.3803,41.4061,41.3546,41.3803,39937.0
2020-08-18 12:10:00,48.16,48.17,48.13,48.14,42952.0,41.3803,41.3889,41.3546,41.3631,42952.0
2020-08-18 12:15:00,48.14,48.18,48.13,48.14,134362.0,41.3631,41.3975,41.3546,41.3631,134362.0
2020-08-18 12:20:00,48.14,48.2,48.13,48.2,58802.0,41.3631,41.4147,41.3546,41.4147,58802.0
2020-08-18 12:25:00,48.19,48.26,48.17,48.26,73308.0,41.4061,41.4663,41.3889,41.4663,73308.0
2020-08-18 12:30:00,48.26,48.27,48.23,48.23,33306.0,41.4663,41.4748,41.4405,41.4405,33306.0
2020-08-18 12:35:00,48.24,48.29,48.23,48.29,36643.0,41.4491,41.492,41.4405,41.492,36643.0
2020-08-18 12:40:00,48.29,48.36,48.28,48.34,80307.0,41.492,41.5522,41.4834,41.535,80307.0
2020-08-18 12:45:00,48.34,48.41,48.33,48.4,75097.0,41.535,41.5951,41.5264,41.5865,75097.0
2020-08-18 12:50:00,48.4,48.47,48.39,48.46,92957.0,41.5865,41.6467,41.578,41.6381,92957.0
2020-08-18 12:55:00,48.45,48.47,48.44,48.47,48149.0,41.6295,41.6467,41.6209,41.6467,48149.0
2020-08-18 13:00:00,48.46,48.49,48.45,48.46,40453.0,41.6381,41.6639,41.6295,41.6381,40453.0
2020-08-18 13:05:00,48.45,48.47,48.45,48.46,46184.0,41.6295,41.6467,41.6295,41.6381,46184.0
2020-08-18 13:10:00,48.46,48.49,48.45,48.46,80263.0,41.6381,41.6639,41.6295,41.6381,80263.0
2020-08-18 13:15:00,48.46,48.47,48.43,48.45,42139.0,41.6381,41.6467,41.6123,41.6295,42139.0
2020-08-18 13:20:00,48.45,48.46,48.42,48.45,44618.0,41.6295,41.6381,41.6037,41.6295,44618.0
2020-08-18 13:25:00,48.45,48.47,48.43,48.47,26897.0,41.6295,41.6467,41.6123,41.6467,26897.0
2020-08-18 13:30:00,48.47,48.49,48.45,48.46,29873.0,41.6467,41.6639,41.6295,41.6381,29873.0
2020-08-18 13:35:00,48.46,48.47,48.43,48.45,41693.0,41.6381,41.6467,41.6123,41.6295,41693.0
2020-08-18 13:40:00,48.46,48.46,48.4,48.41,36882.0,41.6381,41.6381,41.5865,41.5951,36882.0
2020-08-18 13:45:00,48.41,48.45,48.4,48.45,26206.0,41.5951,41.6295,41.5865,41.6295,26206.0
2020-08-18 13:50:00,48.45,48.46,48.43,48.46,27850.0,41.6295,41.6381,41.6123,41.6381,27850.0
2020-08-18 13:55:00,48.46,48.46,48.42,48.43,31806.0,41.6381,41.6381,41.6037,41.6123,31806.0
2020-08-18 14:00:00,48.43,48.43,48.39,48.4,73928.0,41.6123,41.6123,41.578,41.5865,73928.0
2020-08-18 14:05:00,48.39,48.48,48.38,48.47,82824.0,41.578,41.6553,41.5694,41.6467,82824.0
2020-08-18 14:10:00,48.48,48.5,48.44,48.46,43277.0,41.6553,41.6725,41.6209,41.6381,43277.0
2020-08-18 14:15:00,48.45,48.47,48.43,48.46,349016.0,41.6295,41.6467,41.6123,41.6381,349016.0
2020-08-18 14:20:00,48.47,48.47,48.41,48.44,66154.0,41.6467,41.6467,41.5951,41.6209,66154.0
2020-08-18 14:25:00,48.44,48.48,48.43,48.48,29789.0,41.6209,41.6553,41.6123,41.6553,29789.0
2020-08-18 14:30:00,48.48,48.49,48.44,48.46,82682.0,41.6553,41.6639,41.6209,41.6381,82682.0
2020-08-18 14:35:00,48.46,48.46,48.37,48.38,55881.0,41.6381,41.6381,41.5608,41.5694,55881.0
2020-08-18 14:40:00,48.38,48.4,48.37,48.38,51757.0,41.5694,41.5865,41.5608,41.5694,51757.0
2020-08-18 14:45:00,48.38,48.43,48.36,48.42,335753.0,41.5694,41.6123,41.5522,41.6037,335753.0
2020-08-18 14:50:00,48.43,48.48,48.42,48.47,97658.0,41.6123,41.6553,41.6037,41.6467,97658.0
2020-08-18 14:55:00,48.46,48.48,48.42,48.45,137238.0,41.6381,41.6553,41.6037,41.6295,137238.0
2020-08-18 15:00:00,48.45,48.46,48.38,48.39,167115.0,41.6295,41.6381,41.5694,41.578,167115.0
2020-08-18 15:05:00,48.39,48.45,48.38,48.43,62790.0,41.578,41.6295,41.5694,41.6123,62790.0
2020-08-18 15:10:00,48.42,48.47,48.42,48.46,110072.0,41.6037,41.6467,41.6037,41.6381,110072.0
2020-08-18 15:15:00,48.47,48.48,48.42,48.43,112366.0,41.6467,41.6553,41.6037,41.6123,112366.0
2020-08-18 15:20:00,48.43,48.44,48.4,48.4,91623.0,41.6123,41.6209,41.5865,41.5865,91623.0
2020-08-18 15:25:00,48.4,48.45,48.37,48.44,149311.0,41.5865,41.6295,41.5608,41.6209,149311.0
2020-08-18 15:30:00,48.44,48.47,48.42,48.45,201262.0,41.6209,41.6467,41.6037,41.6295,201262.0
2020-08-18 15:35:00,48.45,48.48,48.44,48.46,139219.0,41.6295,41.6553,41.6209,41.6381,139219.0
2020-08-18 15:40:00,48.46,48.47,48.45,48.45,190418.0,41.6381,41.6467,41.6295,41.6295,190418.0
2020-08-18 15:45:00,48.45,48.46,48.43,48.46,123990.0,41.6295,41.6381,41.6123,41.6381,123990.0
2020-08-18 15:50:00,48.45,48.45,48.39,48.43,230313.0,41.6295,41.6295,41.578,41.6123,230313.0
2020-08-18 15:55:00,48.43,48.44,48.37,48.42,461375.0,41.6123,41.6209,41.5608,41.6037,461375.0
2020-08-19 09:30:00,48.12,48.27,47.95,48.03,595523.0,41.346,41.4748,41.1999,41.2686,595523.0
2020-08-19 09:35:00,48.04,48.24,48.03,48.18,164741.0,41.2772,41.4491,41.2686,41.3975,164741.0
2020-08-19 09:40:00,48.18,48.29,48.14,48.23,172023.0,41.3975,41.492,41.3631,41.4405,172023.0
2020-08-19 09:45:00,48.23,48.37,48.19,48.32,211429.0,41.4405,41.5608,41.4061,41.5178,211429.0
2020-08-19 09:50:00,48.33,48.37,48.28,48.32,304597.0,41.5264,41.5608,41.4834,41.5178,304597.0
2020-08-19 09:55:00,48.33,48.33,48.22,48.23,103153.0,41.5264,41.5264,41.4319,41.4405,103153.0
2020-08-19 10:00:00,48.23,48.26,48.13,48.15,105124.0,41.4405,41.4663,41.3546,41.3717,105124.0
2020-08-19 10:05:00,48.15,48.22,48.12,48.22,113975.0,41.3717,41.4319,41.346,41.4319,113975.0
2020-08-19 10:10:00,48.22,48.25,48.15,48.17,80339.0,41.4319,41.4577,41.3717,41.3889,80339.0
2020-08-19 10:15:00,48.17,48.23,48.14,48.18,102131.0,41.3889,41.4405,41.3631,41.3975,102131.0
2020-08-19 10:20:00,48.18,48.25,48.17,48.21,81416.0,41.3975,41.4577,41.3889,41.4233,81416.0
2020-08-19 10:25:00,48.22,48.24,48.17,48.24,81728.0,41.4319,41.4491,41.3889,41.4491,81728.0
2020-08-19 10:30:00,48.24,48.35,48.21,48.35,347405.0,41.4491,41.5436,41.4233,41.5436,347405.0
2020-08-19 10:35:00,48.35,48.35,48.3,48.31,306108.0,41.5436,41.5436,41.5006,41.5092,306108.0
2020-08-19 10:40:00,48.3,48.38,48.3,48.34,88038.0,41.5006,41.5694,41.5006,41.535,88038.0
2020-08-19 10:45:00,48.34,48.38,48.32,48.33,105537.0,41.535,41.5694,41.5178,41.5264,105537.0
2020-08-19 10:50:00,48.32,48.33,48.31,48.33,101223.0,41.5178,41.5264,41.5092,41.5264,101223.0
2020-08-19 10:55:00,48.33,48.34,48.23,48.27,457623.0,41.5264,41.535,41.4405,41.4748,457623.0
2020-08-19 11:00:00,48.26,48.27,48.21,48.25,173948.0,41.4663,41.4748,41.4233,41.4577,173948.0
2020-08-19 11:05:00,48.25,48.3,48.23,48.28,331835.0,41.4577,41.5006,41.4405,41.4834,331835.0
2020-08-19 11:10:00,48.28,48.28,48.22,48.23,55884.0,41.4834,41.4834,41.4319,41.4405,55884.0
2020-08-19 11:15:00,48.23,48.26,48.23,48.24,105543.0,41.4405,41.4663,41.4405,41.4491,105543.0
2020-08-19 11:20:00,48.24,48.25,48.11,48.13,109268.0,41.4491,41.4577,41.3374,41.3546,109268.0
2020-08-19 11:25:00,48.12,48.15,48.1,48.11,90844.0,41.346,41.3717,41.3288,41.3374,90844.0
2020-08-19 11:30:00,48.11,48.11,48.03,48.04,128239.0,41.3374,41.3374,41.2686,41.2772,128239.0
2020-08-19 11:35:00,48.04,48.06,48.01,48.02,173450.0,41.2772,41.2944,41.2514,41.26,173450.0
2020-08-19 11:40:00,48.02,48.02,47.96,47.97,197974.0,41.26,41.26,41.2085,41.2171,197974.0
2020-08-19 11:45:00,47.97,47.97,47.92,47.92,142117.0,41.2171,41.2171,41.1741,41.1741,142117.0
2020-08-19 11:50:00,47.93,47.96,47.9,47.91,188463.0,41.1827,41.2085,41.1569,41.1655,188463.0
2020-08-19 11:55:00,47.91,47.92,47.82,47.83,153692.0,41.1655,41.1741,41.0882,41.0968,153692.0
2020-08-19 12:00:00,47.83,47.84,47.78,47.8,228277.0,41.0968,41.1054,41.0538,41.071,228277.0
2020-08-19 12:05:00,47.81,47.86,47.8,47.84,296567.0,41.0796,41.1226,41.071,41.1054,296567.0
2020-08-19 12:10:00,47.84,47.89,47.78,47.87,151204.0,41.1054,41.1483,41.0538,41.1312,151204.0
2020-08-19 12:15:00,47.87,47.91,47.81,47.83,120785.0,41.1312,41.1655,41.0796,41.0968,120785.0
2020-08-19 12:20:00,47.83,47.89,47.79,47.79,115835.0,41.0968,41.1483,41.0624,41.0624,115835.0
2020-08-19 12:25:00,47.79,47.84,47.78,47.79,102854.0,41.0624,41.1054,41.0538,41.0624,102854.0
2020-08-19 12:30:00,47.8,47.84,47.79,47.81,86869.0,41.071,41.1054,41.0624,41.0796,86869.0
2020-08-19 12:35:00,47.81,47.82,47.74,47.75,117119.0,41.0796,41.0882,41.0195,41.0281,117119.0
2020-08-19 12:40:00,47.74,47.81,47.71,47.8,149564.0,41.0195,41.0796,40.9937,41.071,149564.0
2020-08-19 12:45:00,47.79,47.81,47.77,47.79,79388.0,41.0624,41.0796,41.0452,41.0624,79388.0
2020-08-19 12:50:00,47.8,47.84,47.79,47.82,76034.0,41.071,41.1054,41.0624,41.0882,76034.0
2020-08-19 12:55:00,47.82,47.88,47.81,47.83,112947.0,41.0882,41.1397,41.0796,41.0968,112947.0
2020-08-19 13:00:00,47.83,47.85,47.81,47.83,170023.0,41.0968,41.114,41.0796,41.0968,170023.0
2020-08-19 13:05:00,47.82,47.85,47.81,47.85,102608.0,41.0882,41.114,41.0796,41.114,102608.0
2020-08-19 13:10:00,47.84,47.86,47.82,47.84,77772.0,41.1054,41.1226,41.0882,41.1054,77772.0
2020-08-19 13:15:00,47.84,47.91,47.83,47.86,426873.0,41.1054,41.1655,41.0968,41.1226,426873.0
2020-08-19 13:20:00,47.86,47.86,47.7,47.72,115687.0,41.1226,41.1226,40.9851,41.0023,115687.0
2020-08-19 13:25:00,47.72,47.73,47.67,47.71,85032.0,41.0023,41.0109,40.9593,40.9937,85032.0
2020-08-19 13:30:00,47.72,47.76,47.69,47.73,88445.0,41.0023,41.0366,40.9765,41.0109,88445.0
2020-08-19 13:35:00,47.72,47.73,47.64,47.66,158632.0,41.0023,41.0109,40.9335,40.9507,158632.0
2020-08-19 13:40:00,47.67,47.68,47.63,47.64,114979.0,40.9593,40.9679,40.9249,40.9335,114979.0
2020-08-19 13:45:00,47.63,47.66,47.62,47.64,221412.0,40.9249,40.9507,40.9164,40.9335,221412.0
2020-08-19 13:50:00,47.63,47.64,47.58,47.6,140520.0,40.9249,40.9335,40.882,40.8992,140520.0
2020-08-19 13:55:00,47.6,47.62,47.58,47.59,115019.0,40.8992,40.9164,40.882,40.8906,115019.0
2020-08-19 14:00:00,47.59,47.64,47.58,47.59,214324.0,40.8906,40.9335,40.882,40.8906,214324.0
2020-08-19 14:05:00,47.6,47.62,47.55,47.61,102214.0,40.8992,40.9164,40.8562,40.9078,102214.0
2020-08-19 14:10:00,47.6,47.6,47.52,47.54,76216.0,40.8992,40.8992,40.8304,40.8476,76216.0
2020-08-19 14:15:00,47.54,47.56,47.48,47.49,171686.0,40.8476,40.8648,40.7961,40.8047,171686.0
2020-08-19 14:20:00,47.5,47.55,47.49,47.51,313948.0,40.8132,40.8562,40.8047,40.8218,313948.0
2020-08-19 14:25:00,47.51,47.55,47.49,47.5,142842.0,40.8218,40.8562,40.8047,40.8132,142842.0
2020-08-19 14:30:00,47.5,47.51,47.43,47.48,125775.0,40.8132,40.8218,40.7531,40.7961,125775.0
2020-08-19 14:35:00,47.47,47.49,47.41,47.42,120168.0,40.7875,40.8047,40.7359,40.7445,120168.0
2020-08-19 14:40:00,47.42,47.44,47.39,47.4,177704.0,40.7445,40.7617,40.7187,40.7273,177704.0
2020-08-19 14:45:00,47.4,47.44,47.39,47.43,158182.0,40.7273,40.7617,40.7187,40.7531,158182.0
2020-08-19 14:50:00,47.43,47.49,47.42,47.46,185093.0,40.7531,40.8047,40.7445,40.7789,185093.0
2020-08-19 14:55:00,47.46,47.48,47.42,47.43,171254.0,40.7789,40.7961,40.7445,40.7531,171254.0
2020-08-19 15:00:00,47.43,47.46,47.43,47.44,101066.0,40.7531,40.7789,40.7531,40.7617,101066.0
2020-08-19 15:05:00,47.45,47.46,47.44,47.44,120748.0,40.7703,40.7789,40.7617,40.7617,120748.0
2020-08-19 15:10:00,47.45,47.45,47.4,47.41,193021.0,40.7703,40.7703,40.7273,40.7359,193021.0
2020-08-19 15:15:00,47.41,47.47,47.4,47.41,157819.0,40.7359,40.7875,40.7273,40.7359,157819.0
2020-08-19 15:20:00,47.41,47.42,47.33,47.34,227215.0,40.7359,40.7445,40.6672,40.6758,227215.0
2020-08-19 15:25:00,47.33,47.35,47.3,47.33,261680.0,40.6672,40.6844,40.6414,40.6672,261680.0
2020-08-19 15:30:00,47.33,47.38,47.32,47.33,194035.0,40.6672,40.7101,40.6586,40.6672,194035.0
2020-08-19 15:35:00,47.33,47.37,47.31,47.32,237993.0,40.6672,40.7015,40.65,40.6586,237993.0
2020-08-19 15:40:00,47.33,47.36,47.3,47.33,197958.0,40.6672,40.693,40.6414,40.6672,197958.0
2020-08-19 15:45:00,47.33,47.34,47.23,47.26,371634.0,40.6672,40.6758,40.5813,40.607,371634.0
2020-08-19 15:50:00,47.25,47.32,47.22,47.32,575790.0,40.5984,40.6586,40.5727,40.6586,575790.0
2020-08-19 15:55:00,47.32,47.39,47.31,47.38,980023.0,40.6586,40.7187,40.65,40.7101,980023.0
2020-08-20 09:30:00,47.27,47.36,47.09,47.23,356932.0,40.6156,40.693,40.461,40.5813,356932.0
2020-08-20 09:35:00,47.23,47.37,47.22,47.26,108091.0,40.5813,40.7015,40.5727,40.607,108091.0
2020-08-20 09:40:00,47.26,47.26,47.12,47.19,136438.0,40.607,40.607,40.4867,40.5469,136438.0
2020-08-20 09:45:00,47.18,47.19,47.11,47.13,57331.0,40.5383,40.5469,40.4781,40.4953,57331.0
2020-08-20 09:50:00,47.13,47.18,47.11,47.14,104561.0,40.4953,40.5383,40.4781,40.5039,104561.0
2020-08-20 09:55:00,47.14,47.21,47.13,47.19,133109.0,40.5039,40.5641,40.4953,40.5469,133109.0
2020-08-20 10:00:00,47.19,47.31,47.18,47.25,177026.0,40.5469,40.65,40.5383,40.5984,177026.0
2020-08-20 10:05:00,47.26,47.27,47.2,47.26,72752.0,40.607,40.6156,40.5555,40.607,72752.0
2020-08-20 10:10:00,47.27,47.35,47.26,47.3,350896.0,40.6156,40.6844,40.607,40.6414,350896.0
2020-08-20 10:15:00,47.3,47.37,47.29,47.37,149116.0,40.6414,40.7015,40.6328,40.7015,149116.0
2020-08-20 10:20:00,47.37,47.39,47.3,47.34,154782.0,40.7015,40.7187,40.6414,40.6758,154782.0
2020-08-20 10:25:00,47.34,47.42,47.33,47.4,66569.0,40.6758,40.7445,40.6672,40.7273,66569.0
2020-08-20 10:30:00,47.4,47.44,47.37,47.38,132522.0,40.7273,40.7617,40.7015,40.7101,132522.0
2020-08-20 10:35:00,47.38,47.39,47.28,47.28,51060.0,40.7101,40.7187,40.6242,40.6242,51060.0
2020-08-20 10:40:00,47.28,47.32,47.25,47.3,152342.0,40.6242,40.6586,40.5984,40.6414,152342.0
2020-08-20 10:45:00,47.29,47.35,47.29,47.34,90739.0,40.6328,40.6844,40.6328,40.6758,90739.0
2020-08-20 10:50:00,47.34,47.42,47.34,47.4,88294.0,40.6758,40.7445,40.6758,40.7273,88294.0
2020-08-20 10:55:00,47.41,47.41,47.34,47.36,79307.0,40.7359,40.7359,40.6758,40.693,79307.0
2020-08-20 11:00:00,47.35,47.38,47.33,47.34,52070.0,40.6844,40.7101,40.6672,40.6758,52070.0
2020-08-20 11:05:00,47.34,47.36,47.32,47.33,60574.0,40.6758,40.693,40.6586,40.6672,60574.0
2020-08-20 11:10:00,47.33,47.37,47.32,47.33,96823.0,40.6672,40.7015,40.6586,40.6672,96823.0
2020-08-20 11:15:00,47.33,47.34,47.3,47.31,101689.0,40.6672,40.6758,40.6414,40.65,101689.0
2020-08-20 11:20:00,47.31,47.33,47.3,47.32,46426.0,40.65,40.6672,40.6414,40.6586,46426.0
2020-08-20 11:25:00,47.32,47.33,47.3,47.33,78929.0,40.6586,40.6672,40.6414,40.6672,78929.0
2020-08-20 11:30:00,47.33,47.33,47.3,47.32,100603.0,40.6672,40.6672,40.6414,40.6586,100603.0
2020-08-20 11:35:00,47.31,47.36,47.31,47.34,72286.0,40.65,40.693,40.65,40.6758,72286.0
2020-08-20 11:40:00,47.34,47.35,47.33,47.34,74317.0,40.6758,40.6844,40.6672,40.6758,74317.0
2020-08-20 11:45:00,47.34,47.39,47.33,47.38,157071.0,40.6758,40.7187,40.6672,40.7101,157071.0
2020-08-20 11:50:00,47.37,47.44,47.37,47.4,89161.0,40.7015,40.7617,40.7015,40.7273,89161.0
2020-08-20 11:55:00,47.4,47.43,47.37,47.42,293330.0,40.7273,40.7531,40.7015,40.7445,293330.0
2020-08-20 12:00:00,47.42,47.45,47.37,47.39,153135.0,40.7445,40.7703,40.7015,40.7187,153135.0
2020-08-20 12:05:00,47.39,47.44,47.38,47.44,90815.0,40.7187,40.7617,40.7101,40.7617,90815.0
2020-08-20 12:10:00,47.44,47.52,47.43,47.52,123564.0,40.7617,40.8304,40.7531,40.8304,123564.0
2020-08-20 12:15:00,47.51,47.6,47.51,47.54,177660.0,40.8218,40.8992,40.8218,40.8476,177660.0
2020-08-20 12:20:00,47.54,47.55,47.5,47.52,59627.0,40.8476,40.8562,40.8132,40.8304,59627.0
2020-08-20 12:25:00,47.52,47.54,47.5,47.5,58679.0,40.8304,40.8476,40.8132,40.8132,58679.0
2020-08-20 12:30:00,47.51,47.53,47.48,47.48,78054.0,40.8218,40.839,40.7961,40.7961,78054.0
2020-08-20 12:35:00,47.47,47.5,47.43,47.43,101912.0,40.7875,40.8132,40.7531,40.7531,101912.0
2020-08-20 12:40:00,47.43,47.43,47.39,47.39,52649.0,40.7531,40.7531,40.7187,40.7187,52649.0
2020-08-20 12:45:00,47.39,47.4,47.36,47.4,48659.0,40.7187,40.7273,40.693,40.7273,48659.0
2020-08-20 12:50:00,47.4,47.44,47.38,47.38,54584.0,40.7273,40.7617,40.7101,40.7101,54584.0
2020-08-20 12:55:00,47.38,47.42,47.38,47.4,64518.0,40.7101,40.7445,40.7101,40.7273,64518.0
2020-08-20 13:00:00,47.4,47.4,47.36,47.36,51685.0,40.7273,40.7273,40.693,40.693,51685.0
2020-08-20 13:05:00,47.37,47.38,47.35,47.36,57660.0,40.7015,40.7101,40.6844,40.693,57660.0
2020-08-20 13:10:00,47.36,47.37,47.32,47.34,192915.0,40.693,40.7015,40.6586,40.6758,192915.0
2020-08-20 13:15:00,47.34,47.36,47.33,47.34,48383.0,40.6758,40.693,40.6672,40.6758,48383.0
2020-08-20 13:20:00,47.35,47.39,47.34,47.36,60263.0,40.6844,40.7187,40.6758,40.693,60263.0
2020-08-20 13:25:00,47.36,47.37,47.35,47.36,83573.0,40.693,40.7015,40.6844,40.693,83573.0
2020-08-20 13:30:00,47.36,47.37,47.33,47.34,62055.0,40.693,40.7015,40.6672,40.6758,62055.0
2020-08-20 13:35:00,47.33,47.35,47.27,47.27,40547.0,40.6672,40.6844,40.6156,40.6156,40547.0
2020-08-20 13:40:00,47.27,47.28,47.24,47.24,82025.0,40.6156,40.6242,40.5898,40.5898,82025.0
2020-08-20 13:45:00,47.25,47.3,47.24,47.29,134601.0,40.5984,40.6414,40.5898,40.6328,134601.0
2020-08-20 13:50:00,47.28,47.29,47.22,47.22,66953.0,40.6242,40.6328,40.5727,40.5727,66953.0
2020-08-20 13:55:00,47.22,47.28,47.21,47.26,105703.0,40.5727,40.6242,40.5641,40.607,105703.0
2020-08-20 14:00:00,47.26,47.3,47.22,47.22,112301.0,40.607,40.6414,40.5727,40.5727,112301.0
2020-08-20 14:05:00,47.22,47.24,47.2,47.24,452440.0,40.5727,40.5898,40.5555,40.5898,452440.0
2020-08-20 14:10:00,47.23,47.27,47.22,47.26,55723.0,40.5813,40.6156,40.5727,40.607,55723.0
2020-08-20 14:15:00,47.26,47.3,47.24,47.27,56957.0,40.607,40.6414,40.5898,40.6156,56957.0
2020-08-20 14:20:00,47.27,47.3,47.26,47.28,77553.0,40.6156,40.6414,40.607,40.6242,77553.0
2020-08-20 14:25:00,47.27,47.29,47.27,47.27,36475.0,40.6156,40.6328,40.6156,40.6156,36475.0
2020-08-20 14:30:00,47.27,47.3,47.26,47.3,60938.0,40.6156,40.6414,40.607,40.6414,60938.0
2020-08-20 14:35:00,47.29,47.32,47.28,47.31,55922.0,40.6328,40.6586,40.6242,40.65,55922.0
2020-08-20 14:40:00,47.31,47.32,47.25,47.25,96967.0,40.65,40.6586,40.5984,40.5984,96967.0
2020-08-20 14:45:00,47.25,47.29,47.25,47.28,93829.0,40.5984,40.6328,40.5984,40.6242,93829.0
2020-08-20 14:50:00,47.28,47.3,47.25,47.3,42751.0,40.6242,40.6414,40.5984,40.6414,42751.0
2020-08-20 14:55:00,47.29,47.3,47.27,47.28,57454.0,40.6328,40.6414,40.6156,40.6242,57454.0
2020-08-20 15:00:00,47.29,47.35,47.27,47.33,74010.0,40.6328,40.6844,40.6156,40.6672,74010.0
2020-08-20 15:05:00,47.33,47.34,47.31,47.34,70139.0,40.6672,40.6758,40.65,40.6758,70139.0
2020-08-20 15:10:00,47.34,47.34,47.29,47.29,52960.0,40.6758,40.6758,40.6328,40.6328,52960.0
2020-08-20 15:15:00,47.3,47.31,47.25,47.25,101007.0,40.6414,40.65,40.5984,40.5984,101007.0
2020-08-20 15:20:00,47.25,47.31,47.24,47.28,122963.0,40.5984,40.65,40.5898,40.6242,122963.0
2020-08-20 15:25:00,47.28,47.29,47.25,47.27,99812.0,40.6242,40.6328,40.5984,40.6156,99812.0
2020-08-20 15:30:00,47.26,47.29,47.24,47.27,124876.0,40.607,40.6328,40.5898,40.6156,124876.0
2020-08-20 15:35:00,47.27,47.28,47.25,47.26,142785.0,40.6156,40.6242,40.5984,40.607,142785.0
2020-08-20 15:40:00,47.26,47.37,47.25,47.37,123234.0,40.607,40.7015,40.5984,40.7015,123234.0
2020-08-20 15:45:00,47.36,47.39,47.29,47.29,147469.0,40.693,40.7187,40.6328,40.6328,147469.0
2020-08-20 15:50:00,47.28,47.32,47.23,47.29,265940.0,40.6242,40.6586,40.5813,40.6328,265940.0
2020-08-20 15:55:00,47.29,47.37,47.28,47.36,630720.0,40.6328,40.7015,40.6242,40.693,630720.0
2020-08-21 09:30:00,47.34,47.36,47.15,47.15,966263.0,40.6758,40.693,40.5125,40.5125,966263.0
2020-08-21 09:35:00,47.14,47.19,47.09,47.18,159603.0,40.5039,40.5469,40.461,40.5383,159603.0
2020-08-21 09:40:00,47.18,47.2,47.08,47.09,118246.0,40.5383,40.5555,40.4524,40.461,118246.0
2020-08-21 09:45:00,47.1,47.26,47.1,47.19,145246.0,40.4696,40.607,40.4696,40.5469,145246.0
2020-08-21 09:50:00,47.2,47.2,47.07,47.08,106148.0,40.5555,40.5555,40.4438,40.4524,106148.0
2020-08-21 09:55:00,47.08,47.13,47.07,47.11,152117.0,40.4524,40.4953,40.4438,40.4781,152117.0
2020-08-21 10:00:00,47.12,47.19,47.1,47.11,120969.0,40.4867,40.5469,40.4696,40.4781,120969.0
2020-08-21 10:05:00,47.11,47.2,47.09,47.19,66323.0,40.4781,40.5555,40.461,40.5469,66323.0
2020-08-21 10:10:00,47.2,47.2,47.05,47.07,93675.0,40.5555,40.5555,40.4266,40.4438,93675.0
2020-08-21 10:15:00,47.06,47.08,47.04,47.05,69388.0,40.4352,40.4524,40.418,40.4266,69388.0
2020-08-21 10:20:00,47.05,47.06,47.02,47.05,85850.0,40.4266,40.4352,40.4008,40.4266,85850.0
2020-08-21 10:25:00,47.05,47.08,47.02,47.07,102746.0,40.4266,40.4524,40.4008,40.4438,102746.0
2020-08-21 10:30:00,47.06,47.09,47.03,47.05,121356.0,40.4352,40.461,40.4094,40.4266,121356.0
2020-08-21 10:35:00,47.05,47.08,47.03,47.03,70194.0,40.4266,40.4524,40.4094,40.4094,70194.0
2020-08-21 10:40:00,47.03,47.04,46.98,47.01,218690.0,40.4094,40.418,40.3664,40.3922,218690.0
2020-08-21 10:45:00,47.0,47.05,46.98,47.04,72934.0,40.3836,40.4266,40.3664,40.418,72934.0
2020-08-21 10:50:00,47.04,47.06,47.01,47.05,93309.0,40.418,40.4352,40.3922,40.4266,93309.0
2020-08-21 10:55:00,47.05,47.06,47.01,47.04,83513.0,40.4266,40.4352,40.3922,40.418,83513.0
2020-08-21 11:00:00,47.04,47.05,46.97,46.98,218135.0,40.418,40.4266,40.3579,40.3664,218135.0
2020-08-21 11:05:00,46.98,47.07,46.98,47.06,98150.0,40.3664,40.4438,40.3664,40.4352,98150.0
2020-08-21 11:10:00,47.07,47.1,47.04,47.06,87870.0,40.4438,40.4696,40.418,40.4352,87870.0
2020-08-21 11:15:00,47.06,47.11,47.05,47.05,84222.0,40.4352,40.4781,40.4266,40.4266,84222.0
2020-08-21 11:20:00,47.06,47.14,47.05,47.07,76331.0,40.4352,40.5039,40.4266,40.4438,76331.0
2020-08-21 11:25:00,47.07,47.08,47.04,47.05,74004.0,40.4438,40.4524,40.418,40.4266,74004.0
2020-08-21 11:30:00,47.04,47.19,47.03,47.15,114239.0,40.418,40.5469,40.4094,40.5125,114239.0
2020-08-21 11:35:00,47.15,47.17,47.07,47.16,132068.0,40.5125,40.5297,40.4438,40.5211,132068.0
2020-08-21 11:40:00,47.16,47.18,47.11,47.12,69397.0,40.5211,40.5383,40.4781,40.4867,69397.0
2020-08-21 11:45:00,47.12,47.13,47.08,47.09,88204.0,40.4867,40.4953,40.4524,40.461,88204.0
2020-08-21 11:50:00,47.09,47.13,47.09,47.11,51030.0,40.461,40.4953,40.461,40.4781,51030.0
2020-08-21 11:55:00,47.11,47.13,47.1,47.11,31296.0,40.4781,40.4953,40.4696,40.4781,31296.0
2020-08-21 12:00:00,47.11,47.13,47.08,47.09,89990.0,40.4781,40.4953,40.4524,40.461,89990.0
2020-08-21 12:05:00,47.09,47.12,47.08,47.11,26781.0,40.461,40.4867,40.4524,40.4781,26781.0
2020-08-21 12:10:00,47.1,47.12,47.09,47.12,38412.0,40.4696,40.4867,40.461,40.4867,38412.0
2020-08-21 12:15:00,47.11,47.13,47.1,47.11,45257.0,40.4781,40.4953,40.4696,40.4781,45257.0
2020-08-21 12:20:00,47.11,47.11,47.08,47.09,76922.0,40.4781,40.4781,40.4524,40.461,76922.0
2020-08-21 12:25:00,47.09,47.12,47.07,47.12,79264.0,40.461,40.4867,40.4438,40.4867,79264.0
2020-08-21 12:30:00,47.13,47.15,47.1,47.1,62004.0,40.4953,40.5125,40.4696,40.4696,62004.0
2020-08-21 12:35:00,47.1,47.11,47.07,47.08,37024.0,40.4696,40.4781,40.4438,40.4524,37024.0
2020-08-21 12:40:00,47.08,47.1,47.07,47.09,61552.0,40.4524,40.4696,40.4438,40.461,61552.0
2020-08-21 12:45:00,47.1,47.1,47.07,47.08,47339.0,40.4696,40.4696,40.4438,40.4524,47339.0
2020-08-21 12:50:00,47.07,47.07,47.04,47.05,76909.0,40.4438,40.4438,40.418,40.4266,76909.0
2020-08-21 12:55:00,47.05,47.11,47.04,47.09,208184.0,40.4266,40.4781,40.418,40.461,208184.0
2020-08-21 13:00:00,47.09,47.14,47.09,47.14,85872.0,40.461,40.5039,40.461,40.5039,85872.0
2020-08-21 13:05:00,47.14,47.17,47.12,47.16,70356.0,40.5039,40.5297,40.4867,40.5211,70356.0
2020-08-21 13:10:00,47.16,47.21,47.15,47.21,61095.0,40.5211,40.5641,40.5125,40.5641,61095.0
2020-08-21 13:15:00,47.2,47.22,47.19,47.21,34849.0,40.5555,40.5727,40.5469,40.5641,34849.0
2020-08-21 13:20:00,47.21,47.25,47.2,47.23,38366.0,40.5641,40.5984,40.5555,40.5813,38366.0
2020-08-21 13:25:00,47.23,47.27,47.21,47.27,118973.0,40.5813,40.6156,40.5641,40.6156,118973.0
2020-08-21 13:30:00,47.26,47.34,47.26,47.31,88341.0,40.607,40.6758,40.607,40.65,88341.0
2020-08-21 13:35:00,47.3,47.35,47.3,47.34,61832.0,40.6414,40.6844,40.6414,40.6758,61832.0
2020-08-21 13:40:00,47.33,47.35,47.33,47.34,42222.0,40.6672,40.6844,40.6672,40.6758,42222.0
2020-08-21 13:45:00,47.34,47.37,47.33,47.35,37470.0,40.6758,40.7015,40.6672,40.6844,37470.0
2020-08-21 13:50:00,47.34,47.36,47.33,47.34,35696.0,40.6758,40.693,40.6672,40.6758,35696.0
2020-08-21 13:55:00,47.34,47.35,47.33,47.33,53271.0,40.6758,40.6844,40.6672,40.6672,53271.0
2020-08-21 14:00:00,47.33,47.34,47.26,47.29,128150.0,40.6672,40.6758,40.607,40.6328,128150.0
2020-08-21 14:05:00,47.28,47.3,47.28,47.29,36610.0,40.6242,40.6414,40.6242,40.6328,36610.0
2020-08-21 14:10:00,47.29,47.3,47.27,47.3,94663.0,40.6328,40.6414,40.6156,40.6414,94663.0
2020-08-21 14:15:00,47.3,47.33,47.28,47.29,44184.0,40.6414,40.6672,40.6242,40.6328,44184.0
2020-08-21 14:20:00,47.28,47.3,47.27,47.29,47059.0,40.6242,40.6414,40.6156,40.6328,47059.0
2020-08-21 14:25:00,47.29,47.33,47.28,47.32,39811.0,40.6328,40.6672,40.6242,40.6586,39811.0
2020-08-21 14:30:00,47.32,47.35,47.31,47.34,50841.0,40.6586,40.6844,40.65,40.6758,50841.0
2020-08-21 14:35:00,47.34,47.38,47.33,47.37,90474.0,40.6758,40.7101,40.6672,40.7015,90474.0
2020-08-21 14:40:00,47.37,47.39,47.36,47.39,77557.0,40.7015,40.7187,40.693,40.7187,77557.0
2020-08-21 14:45:00,47.38,47.42,47.34,47.37,71502.0,40.7101,40.7445,40.6758,40.7015,71502.0
2020-08-21 14:50:00,47.37,47.39,47.34,47.38,40526.0,40.7015,40.7187,40.6758,40.7101,40526.0
2020-08-21 14:55:00,47.38,47.42,47.35,47.35,369240.0,40.7101,40.7445,40.6844,40.6844,369240.0
2020-08-21 15:00:00,47.35,47.38,47.32,47.36,88293.0,40.6844,40.7101,40.6586,40.693,88293.0
2020-08-21 15:05:00,47.36,47.46,47.35,47.46,126814.0,40.693,40.7789,40.6844,40.7789,126814.0
2020-08-21 15:10:00,47.46,47.5,47.43,47.44,632178.0,40.7789,40.8132,40.7531,40.7617,632178.0
2020-08-21 15:15:00,47.43,47.44,47.36,47.37,131572.0,40.7531,40.7617,40.693,40.7015,131572.0
2020-08-21 15:20:00,47.37,47.38,47.31,47.37,119785.0,40.7015,40.7101,40.65,40.7015,119785.0
2020-08-21 15:25:00,47.38,47.4,47.34,47.36,77521.0,40.7101,40.7273,40.6758,40.693,77521.0
2020-08-21 15:30:00,47.36,47.38,47.34,47.38,142783.0,40.693,40.7101,40.6758,40.7101,142783.0
2020-08-21 15:35:00,47.38,47.39,47.34,47.35,148912.0,40.7101,40.7187,40.6758,40.6844,148912.0
2020-08-21 15:40:00,47.36,47.42,47.36,47.37,144781.0,40.693,40.7445,40.693,40.7015,144781.0
2020-08-21 15:45:00,47.36,47.37,47.3,47.3,259948.0,40.693,40.7015,40.6414,40.6414,259948.0
2020-08-21 15:50:00,47.3,47.39,47.27,47.32,307284.0,40.6414,40.7187,40.6156,40.6586,307284.0
2020-08-21 15:55:00,47.33,47.35,47.23,47.28,1040508.0,40.6672,40.6844,40.5813,40.6242,1040508.0
2020-08-24 09:30:00,47.43,47.46,47.25,47.26,524400.0,40.7531,40.7789,40.5984,40.607,524400.0
2020-08-24 09:35:00,47.26,47.32,47.21,47.23,103814.0,40.607,40.6586,40.5641,40.5813,103814.0
2020-08-24 09:40:00,47.24,47.27,47.18,47.22,95732.0,40.5898,40.6156,40.5383,40.5727,95732.0
2020-08-24 09:45:00,47.22,47.28,47.2,47.25,69742.0,40.5727,40.6242,40.5555,40.5984,69742.0
2020-08-24 09:50:00,47.24,47.38,47.17,47.38,185177.0,40.5898,40.7101,40.5297,40.7101,185177.0
2020-08-24 09:55:00,47.38,47.39,47.28,47.28,108594.0,40.7101,40.7187,40.6242,40.6242,108594.0
2020-08-24 10:00:00,47.29,47.41,47.28,47.4,121262.0,40.6328,40.7359,40.6242,40.7273,121262.0
2020-08-24 10:05:00,47.4,47.47,47.37,47.45,92739.0,40.7273,40.7875,40.7015,40.7703,92739.0
2020-08-24 10:10:00,47.44,47.46,47.39,47.45,77625.0,40.7617,40.7789,40.7187,40.7703,77625.0
2020-08-24 10:15:00,47.45,47.48,47.4,47.43,114602.0,40.7703,40.7961,40.7273,40.7531,114602.0
2020-08-24 10:20:00,47.44,47.46,47.41,47.45,80474.0,40.7617,40.7789,40.7359,40.7703,80474.0
2020-08-24 10:25:00,47.45,47.52,47.44,47.46,134428.0,40.7703,40.8304,40.7617,40.7789,134428.0
2020-08-24 10:30:00,47.46,47.58,47.46,47.56,70968.0,40.7789,40.882,40.7789,40.8648,70968.0
2020-08-24 10:35:00,47.56,47.59,47.5,47.55,98589.0,40.8648,40.8906,40.8132,40.8562,98589.0
2020-08-24 10:40:00,47.56,47.59,47.54,47.57,77947.0,40.8648,40.8906,40.8476,40.8734,77947.0
2020-08-24 10:45:00,47.57,47.62,47.56,47.6,90518.0,40.8734,40.9164,40.8648,40.8992,90518.0
2020-08-24 10:50:00,47.61,47.68,47.61,47.67,82034.0,40.9078,40.9679,40.9078,40.9593,82034.0
2020-08-24 10:55:00,47.67,47.74,47.67,47.73,103489.0,40.9593,41.0195,40.9593,41.0109,103489.0
2020-08-24 11:00:00,47.73,47.75,47.69,47.71,82916.0,41.0109,41.0281,40.9765,40.9937,82916.0
2020-08-24 11:05:00,47.71,47.74,47.68,47.7,65103.0,40.9937,41.0195,40.9679,40.9851,65103.0
2020-08-24 11:10:00,47.7,47.73,47.67,47.73,67783.0,40.9851,41.0109,40.9593,41.0109,67783.0
2020-08-24 11:15:00,47.73,47.73,47.7,47.73,71314.0,41.0109,41.0109,40.9851,41.0109,71314.0
2020-08-24 11:20:00,47.72,47.76,47.7,47.75,107162.0,41.0023,41.0366,40.9851,41.0281,107162.0
2020-08-24 11:25:00,47.75,47.82,47.74,47.77,286851.0,41.0281,41.0882,41.0195,41.0452,286851.0
2020-08-24 11:30:00,47.77,47.81,47.74,47.8,118081.0,41.0452,41.0796,41.0195,41.071,118081.0
2020-08-24 11:35:00,47.8,47.82,47.71,47.72,107564.0,41.071,41.0882,40.9937,41.0023,107564.0
2020-08-24 11:40:00,47.71,47.71,47.63,47.63,81065.0,40.9937,40.9937,40.9249,40.9249,81065.0
2020-08-24 11:45:00,47.64,47.64,47.57,47.59,83322.0,40.9335,40.9335,40.8734,40.8906,83322.0
2020-08-24 11:50:00,47.59,47.62,47.54,47.57,58586.0,40.8906,40.9164,40.8476,40.8734,58586.0
2020-08-24 11:55:00,47.57,47.6,47.52,47.55,77415.0,40.8734,40.8992,40.8304,40.8562,77415.0
2020-08-24 12:00:00,47.54,47.56,47.53,47.53,44771.0,40.8476,40.8648,40.839,40.839,44771.0
2020-08-24 12:05:00,47.54,47.61,47.53,47.6,93717.0,40.8476,40.9078,40.839,40.8992,93717.0
2020-08-24 12:10:00,47.6,47.61,47.55,47.57,46922.0,40.8992,40.9078,40.8562,40.8734,46922.0
2020-08-24 12:15:00,47.57,47.57,47.53,47.54,53841.0,40.8734,40.8734,40.839,40.8476,53841.0
2020-08-24 12:20:00,47.54,47.57,47.53,47.56,32018.0,40.8476,40.8734,40.839,40.8648,32018.0
2020-08-24 12:25:00,47.55,47.62,47.55,47.6,39271.0,40.8562,40.9164,40.8562,40.8992,39271.0
2020-08-24 12:30:00,47.6,47.65,47.58,47.58,69741.0,40.8992,40.9421,40.882,40.882,69741.0
2020-08-24 12:35:00,47.59,47.63,47.58,47.62,105834.0,40.8906,40.9249,40.882,40.9164,105834.0
2020-08-24 12:40:00,47.63,47.7,47.62,47.7,46619.0,40.9249,40.9851,40.9164,40.9851,46619.0
2020-08-24 12:45:00,47.7,47.7,47.67,47.67,26842.0,40.9851,40.9851,40.9593,40.9593,26842.0
2020-08-24 12:50:00,47.68,47.72,47.66,47.71,41269.0,40.9679,41.0023,40.9507,40.9937,41269.0
2020-08-24 12:55:00,47.71,47.78,47.7,47.76,65793.0,40.9937,41.0538,40.9851,41.0366,65793.0
2020-08-24 13:00:00,47.76,47.79,47.73,47.74,46577.0,41.0366,41.0624,41.0109,41.0195,46577.0
2020-08-24 13:05:00,47.74,47.76,47.72,47.74,39404.0,41.0195,41.0366,41.0023,41.0195,39404.0
2020-08-24 13:10:00,47.74,47.78,47.73,47.75,31425.0,41.0195,41.0538,41.0109,41.0281,31425.0
2020-08-24 13:15:00,47.76,47.82,47.75,47.81,45866.0,41.0366,41.0882,41.0281,41.0796,45866.0
2020-08-24 13:20:00,47.8,47.82,47.77,47.82,58758.0,41.071,41.0882,41.0452,41.0882,58758.0
2020-08-24 13:25:00,47.82,47.87,47.81,47.85,63643.0,41.0882,41.1312,41.0796,41.114,63643.0
2020-08-24 13:30:00,47.86,47.88,47.84,47.86,46881.0,41.1226,41.1397,41.1054,41.1226,46881.0
2020-08-24 13:35:00,47.85,47.88,47.85,47.88,41493.0,41.114,41.1397,41.114,41.1397,41493.0
2020-08-24 13:40:00,47.88,47.89,47.86,47.87,42182.0,41.1397,41.1483,41.1226,41.1312,42182.0
2020-08-24 13:45:00,47.88,47.89,47.85,47.85,61443.0,41.1397,41.1483,41.114,41.114,61443.0
2020-08-24 13:50:00,47.85,47.87,47.84,47.84,52610.0,41.114,41.1312,41.1054,41.1054,52610.0
2020-08-24 13:55:00,47.84,47.87,47.82,47.86,42361.0,41.1054,41.1312,41.0882,41.1226,42361.0
2020-08-24 14:00:00,47.86,47.86,47.82,47.83,35495.0,41.1226,41.1226,41.0882,41.0968,35495.0
2020-08-24 14:05:00,47.83,47.83,47.78,47.81,50432.0,41.0968,41.0968,41.0538,41.0796,50432.0
2020-08-24 14:10:00,47.81,47.85,47.81,47.82,53318.0,41.0796,41.114,41.0796,41.0882,53318.0
2020-08-24 14:15:00,47.82,47.85,47.8,47.82,37860.0,41.0882,41.114,41.071,41.0882,37860.0
2020-08-24 14:20:00,47.81,47.85,47.81,47.81,57223.0,41.0796,41.114,41.0796,41.0796,57223.0
2020-08-24 14:25:00,47.82,47.82,47.79,47.8,42093.0,41.0882,41.0882,41.0624,41.071,42093.0
2020-08-24 14:30:00,47.8,47.83,47.79,47.83,94594.0,41.071,41.0968,41.0624,41.0968,94594.0
2020-08-24 14:35:00,47.83,47.83,47.77,47.78,42114.0,41.0968,41.0968,41.0452,41.0538,42114.0
2020-08-24 14:40:00,47.77,47.78,47.75,47.76,57380.0,41.0452,41.0538,41.0281,41.0366,57380.0
2020-08-24 14:45:00,47.77,47.79,47.76,47.78,44821.0,41.0452,41.0624,41.0366,41.0538,44821.0
2020-08-24 14:50:00,47.77,47.83,47.77,47.82,63045.0,41.0452,41.0968,41.0452,41.0882,63045.0
2020-08-24 14:55:00,47.83,47.86,47.82,47.85,26917.0,41.0968,41.1226,41.0882,41.114,26917.0
2020-08-24 15:00:00,47.86,47.86,47.81,47.82,56257.0,41.1226,41.1226,41.0796,41.0882,56257.0
2020-08-24 15:05:00,47.81,47.85,47.81,47.84,51097.0,41.0796,41.114,41.0796,41.1054,51097.0
2020-08-24 15:10:00,47.84,47.86,47.82,47.86,47080.0,41.1054,41.1226,41.0882,41.1226,47080.0
2020-08-24 15:15:00,47.85,47.86,47.81,47.81,50217.0,41.114,41.1226,41.0796,41.0796,50217.0
2020-08-24 15:20:00,47.81,47.86,47.81,47.84,62449.0,41.0796,41.1226,41.0796,41.1054,62449.0
2020-08-24 15:25:00,47.84,47.88,47.83,47.86,68724.0,41.1054,41.1397,41.0968,41.1226,68724.0
2020-08-24 15:30:00,47.86,47.88,47.85,47.88,73777.0,41.1226,41.1397,41.114,41.1397,73777.0
2020-08-24 15:35:00,47.88,47.92,47.86,47.91,101140.0,41.1397,41.1741,41.1226,41.1655,101140.0
2020-08-24 15:40:00,47.91,47.94,47.9,47.93,111861.0,41.1655,41.1913,41.1569,41.1827,111861.0
2020-08-24 15:45:00,47.93,47.95,47.9,47.92,107230.0,41.1827,41.1999,41.1569,41.1741,107230.0
2020-08-24 15:50:00,47.93,47.94,47.89,47.91,183237.0,41.1827,41.1913,41.1483,41.1655,183237.0
2020-08-24 15:55:00,47.91,47.98,47.9,47.97,450781.0,41.1655,41.2257,41.1569,41.2171,450781.0
2020-08-25 09:30:00,48.0,48.05,47.72,47.8,566505.0,41.2429,41.2858,41.0023,41.071,566505.0
2020-08-25 09:35:00,47.79,47.8,47.72,47.79,130585.0,41.0624,41.071,41.0023,41.0624,130585.0
2020-08-25 09:40:00,47.8,47.87,47.74,47.83,86513.0,41.071,41.1312,41.0195,41.0968,86513.0
2020-08-25 09:45:00,47.83,47.94,47.8,47.94,86331.0,41.0968,41.1913,41.071,41.1913,86331.0
2020-08-25 09:50:00,47.93,47.94,47.83,47.89,89319.0,41.1827,41.1913,41.0968,41.1483,89319.0
2020-08-25 09:55:00,47.88,47.89,47.8,47.83,109971.0,41.1397,41.1483,41.071,41.0968,109971.0
2020-08-25 10:00:00,47.84,47.86,47.79,47.86,123346.0,41.1054,41.1226,41.0624,41.1226,123346.0
2020-08-25 10:05:00,47.86,47.94,47.82,47.93,94374.0,41.1226,41.1913,41.0882,41.1827,94374.0
2020-08-25 10:10:00,47.92,47.94,47.83,47.84,103969.0,41.1741,41.1913,41.0968,41.1054,103969.0
2020-08-25 10:15:00,47.84,47.86,47.81,47.82,71652.0,41.1054,41.1226,41.0796,41.0882,71652.0
2020-08-25 10:20:00,47.81,47.82,47.77,47.78,54887.0,41.0796,41.0882,41.0452,41.0538,54887.0
2020-08-25 10:25:00,47.78,47.81,47.74,47.79,49472.0,41.0538,41.0796,41.0195,41.0624,49472.0
2020-08-25 10:30:00,47.79,47.8,47.71,47.72,40458.0,41.0624,41.071,40.9937,41.0023,40458.0
2020-08-25 10:35:00,47.72,47.76,47.7,47.75,45305.0,41.0023,41.0366,40.9851,41.0281,45305.0
2020-08-25 10:40:00,47.74,47.75,47.71,47.72,34623.0,41.0195,41.0281,40.9937,41.0023,34623.0
2020-08-25 10:45:00,47.72,47.77,47.71,47.72,54120.0,41.0023,41.0452,40.9937,41.0023,54120.0
2020-08-25 10:50:00,47.72,47.76,47.71,47.73,32462.0,41.0023,41.0366,40.9937,41.0109,32462.0
2020-08-25 10:55:00,47.73,47.77,47.71,47.76,81931.0,41.0109,41.0452,40.9937,41.0366,81931.0
2020-08-25 11:00:00,47.75,47.79,47.73,47.74,49248.0,41.0281,41.0624,41.0109,41.0195,49248.0
2020-08-25 11:05:00,47.73,47.73,47.67,47.68,33606.0,41.0109,41.0109,40.9593,40.9679,33606.0
2020-08-25 11:10:00,47.68,47.73,47.66,47.7,63488.0,40.9679,41.0109,40.9507,40.9851,63488.0
2020-08-25 11:15:00,47.69,47.7,47.65,47.66,55989.0,40.9765,40.9851,40.9421,40.9507,55989.0
2020-08-25 11:20:00,47.66,47.69,47.65,47.68,49571.0,40.9507,40.9765,40.9421,40.9679,49571.0
2020-08-25 11:25:00,47.69,47.75,47.68,47.75,47349.0,40.9765,41.0281,40.9679,41.0281,47349.0
2020-08-25 11:30:00,47.75,47.79,47.74,47.75,56504.0,41.0281,41.0624,41.0195,41.0281,56504.0
2020-08-25 11:35:00,47.75,47.78,47.74,47.76,77924.0,41.0281,41.0538,41.0195,41.0366,77924.0
2020-08-25 11:40:00,47.76,47.77,47.74,47.76,80042.0,41.0366,41.0452,41.0195,41.0366,80042.0
2020-08-25 11:45:00,47.77,47.77,47.74,47.74,27296.0,41.0452,41.0452,41.0195,41.0195,27296.0
2020-08-25 11:50:00,47.75,47.77,47.74,47.76,32994.0,41.0281,41.0452,41.0195,41.0366,32994.0
2020-08-25 11:55:00,47.75,47.79,47.75,47.78,35830.0,41.0281,41.0624,41.0281,41.0538,35830.0
2020-08-25 12:00:00,47.79,47.8,47.78,47.79,28508.0,41.0624,41.071,41.0538,41.0624,28508.0
2020-08-25 12:05:00,47.78,47.81,47.77,47.8,40708.0,41.0538,41.0796,41.0452,41.071,40708.0
2020-08-25 12:10:00,47.8,47.81,47.79,47.8,52111.0,41.071,41.0796,41.0624,41.071,52111.0
2020-08-25 12:15:00,47.8,47.84,47.79,47.83,26415.0,41.071,41.1054,41.0624,41.0968,26415.0
2020-08-25 12:20:00,47.83,47.83,47.81,47.82,26150.0,41.0968,41.0968,41.0796,41.0882,26150.0
2020-08-25 12:25:00,47.82,47.84,47.8,47.8,34231.0,41.0882,41.1054,41.071,41.071,34231.0
2020-08-25 12:30:00,47.8,47.81,47.79,47.8,42228.0,41.071,41.0796,41.0624,41.071,42228.0
2020-08-25 12:35:00,47.8,47.84,47.79,47.83,49702.0,41.071,41.1054,41.0624,41.0968,49702.0
2020-08-25 12:40:00,47.82,47.83,47.81,47.82,26181.0,41.0882,41.0968,41.0796,41.0882,26181.0
2020-08-25 12:45:00,47.82,47.85,47.82,47.84,22644.0,41.0882,41.114,41.0882,41.1054,22644.0
2020-08-25 12:50:00,47.84,47.85,47.84,47.84,19398.0,41.1054,41.114,41.1054,41.1054,19398.0
2020-08-25 12:55:00,47.84,47.87,47.84,47.85,35816.0,41.1054,41.1312,41.1054,41.114,35816.0
2020-08-25 13:00:00,47.86,47.86,47.83,47.84,51622.0,41.1226,41.1226,41.0968,41.1054,51622.0
2020-08-25 13:05:00,47.84,47.89,47.83,47.89,37231.0,41.1054,41.1483,41.0968,41.1483,37231.0
2020-08-25 13:10:00,47.89,47.89,47.87,47.87,18929.0,41.1483,41.1483,41.1312,41.1312,18929.0
2020-08-25 13:15:00,47.87,47.9,47.87,47.89,24950.0,41.1312,41.1569,41.1312,41.1483,24950.0
2020-08-25 13:20:00,47.9,47.91,47.88,47.89,45673.0,41.1569,41.1655,41.1397,41.1483,45673.0
2020-08-25 13:25:00,47.89,47.89,47.86,47.87,29263.0,41.1483,41.1483,41.1226,41.1312,29263.0
2020-08-25 13:30:00,47.87,47.91,47.86,47.89,41754.0,41.1312,41.1655,41.1226,41.1483,41754.0
2020-08-25 13:35:00,47.88,47.89,47.86,47.88,34104.0,41.1397,41.1483,41.1226,41.1397,34104.0
2020-08-25 13:40:00,47.88,47.88,47.85,47.86,32961.0,41.1397,41.1397,41.114,41.1226,32961.0
2020-08-25 13:45:00,47.86,47.89,47.85,47.88,69887.0,41.1226,41.1483,41.114,41.1397,69887.0
2020-08-25 13:50:00,47.88,47.92,47.87,47.91,64011.0,41.1397,41.1741,41.1312,41.1655,64011.0
2020-08-25 13:55:00,47.9,47.97,47.9,47.93,97499.0,41.1569,41.2171,41.1569,41.1827,97499.0
2020-08-25 14:00:00,47.92,47.94,47.9,47.93,43595.0,41.1741,41.1913,41.1569,41.1827,43595.0
2020-08-25 14:05:00,47.94,47.94,47.91,47.93,30177.0,41.1913,41.1913,41.1655,41.1827,30177.0
2020-08-25 14:10:00,47.93,47.95,47.92,47.94,72062.0,41.1827,41.1999,41.1741,41.1913,72062.0
2020-08-25 14:15:00,47.94,47.96,47.9,47.94,88253.0,41.1913,41.2085,41.1569,41.1913,88253.0
2020-08-25 14:20:00,47.94,47.95,47.93,47.93,19139.0,41.1913,41.1999,41.1827,41.1827,19139.0
2020-08-25 14:25:00,47.93,47.94,47.9,47.91,69294.0,41.1827,41.1913,41.1569,41.1655,69294.0
2020-08-25 14:30:00,47.91,47.93,47.9,47.91,31213.0,41.1655,41.1827,41.1569,41.1655,31213.0
2020-08-25 14:35:00,47.91,47.91,47.89,47.9,38960.0,41.1655,41.1655,41.1483,41.1569,38960.0
2020-08-25 14:40:00,47.9,47.92,47.89,47.91,39896.0,41.1569,41.1741,41.1483,41.1655,39896.0
2020-08-25 14:45:00,47.91,47.92,47.89,47.9,25437.0,41.1655,41.1741,41.1483,41.1569,25437.0
2020-08-25 14:50:00,47.9,47.93,47.9,47.93,40346.0,41.1569,41.1827,41.1569,41.1827,40346.0
2020-08-25 14:55:00,47.92,47.93,47.91,47.93,30445.0,41.1741,41.1827,41.1655,41.1827,30445.0
2020-08-25 15:00:00,47.93,47.94,47.92,47.92,77783.0,41.1827,41.1913,41.1741,41.1741,77783.0
2020-08-25 15:05:00,47.93,47.94,47.92,47.93,54739.0,41.1827,41.1913,41.1741,41.1827,54739.0
2020-08-25 15:10:00,47.93,47.95,47.92,47.93,49936.0,41.1827,41.1999,41.1741,41.1827,49936.0
2020-08-25 15:15:00,47.93,47.94,47.93,47.94,82589.0,41.1827,41.1913,41.1827,41.1913,82589.0
2020-08-25 15:20:00,47.94,47.95,47.93,47.94,34247.0,41.1913,41.1999,41.1827,41.1913,34247.0
2020-08-25 15:25:00,47.95,47.98,47.94,47.95,80063.0,41.1999,41.2257,41.1913,41.1999,80063.0
2020-08-25 15:30:00,47.96,47.97,47.91,47.91,78491.0,41.2085,41.2171,41.1655,41.1655,78491.0
2020-08-25 15:35:00,47.91,47.96,47.91,47.95,189246.0,41.1655,41.2085,41.1655,41.1999,189246.0
2020-08-25 15:40:00,47.96,47.96,47.92,47.95,142779.0,41.2085,41.2085,41.1741,41.1999,142779.0
2020-08-25 15:45:00,47.95,47.96,47.91,47.91,82619.0,41.1999,41.2085,41.1655,41.1655,82619.0
2020-08-25 15:50:00,47.91,47.93,47.88,47.91,134266.0,41.1655,41.1827,41.1397,41.1655,134266.0
2020-08-25 15:55:00,47.91,47.96,47.9,47.91,426955.0,41.1655,41.2085,41.1569,41.1655,426955.0
2020-08-26 09:30:00,47.76,47.8,47.6,47.7,328824.0,41.0366,41.071,40.8992,40.9851,328824.0
2020-08-26 09:35:00,47.71,47.75,47.61,47.74,89781.0,40.9937,41.0281,40.9078,41.0195,89781.0
2020-08-26 09:40:00,47.74,47.77,47.61,47.61,104633.0,41.0195,41.0452,40.9078,40.9078,104633.0
2020-08-26 09:45:00,47.61,47.62,47.51,47.62,107125.0,40.9078,40.9164,40.8218,40.9164,107125.0
2020-08-26 09:50:00,47.61,47.71,47.61,47.66,138394.0,40.9078,40.9937,40.9078,40.9507,138394.0
2020-08-26 09:55:00,47.66,47.75,47.6,47.73,103533.0,40.9507,41.0281,40.8992,41.0109,103533.0
2020-08-26 10:00:00,47.73,47.83,47.69,47.79,139782.0,41.0109,41.0968,40.9765,41.0624,139782.0
2020-08-26 10:05:00,47.79,47.82,47.74,47.76,48006.0,41.0624,41.0882,41.0195,41.0366,48006.0
2020-08-26 10:10:00,47.76,47.8,47.72,47.74,37489.0,41.0366,41.071,41.0023,41.0195,37489.0
2020-08-26 10:15:00,47.73,47.74,47.67,47.69,41731.0,41.0109,41.0195,40.9593,40.9765,41731.0
2020-08-26 10:20:00,47.68,47.7,47.64,47.67,60518.0,40.9679,40.9851,40.9335,40.9593,60518.0
2020-08-26 10:25:00,47.68,47.69,47.63,47.63,45362.0,40.9679,40.9765,40.9249,40.9249,45362.0
2020-08-26 10:30:00,47.64,47.64,47.58,47.6,65461.0,40.9335,40.9335,40.882,40.8992,65461.0
2020-08-26 10:35:00,47.59,47.62,47.56,47.56,63797.0,40.8906,40.9164,40.8648,40.8648,63797.0
2020-08-26 10:40:00,47.56,47.6,47.55,47.57,61858.0,40.8648,40.8992,40.8562,40.8734,61858.0
2020-08-26 10:45:00,47.56,47.57,47.51,47.51,67678.0,40.8648,40.8734,40.8218,40.8218,67678.0
2020-08-26 10:50:00,47.51,47.56,47.51,47.54,51381.0,40.8218,40.8648,40.8218,40.8476,51381.0
2020-08-26 10:55:00,47.53,47.55,47.5,47.55,54863.0,40.839,40.8562,40.8132,40.8562,54863.0
2020-08-26 11:00:00,47.54,47.58,47.51,47.58,134808.0,40.8476,40.882,40.8218,40.882,134808.0
2020-08-26 11:05:00,47.58,47.61,47.54,47.6,54989.0,40.882,40.9078,40.8476,40.8992,54989.0
2020-08-26 11:10:00,47.59,47.63,47.57,47.6,89641.0,40.8906,40.9249,40.8734,40.8992,89641.0
2020-08-26 11:15:00,47.59,47.6,47.5,47.52,67202.0,40.8906,40.8992,40.8132,40.8304,67202.0
2020-08-26 11:20:00,47.52,47.53,47.47,47.48,83570.0,40.8304,40.839,40.7875,40.7961,83570.0
2020-08-26 11:25:00,47.48,47.52,47.47,47.52,74177.0,40.7961,40.8304,40.7875,40.8304,74177.0
2020-08-26 11:30:00,47.52,47.55,47.49,47.54,121532.0,40.8304,40.8562,40.8047,40.8476,121532.0
2020-08-26 11:35:00,47.54,47.59,47.53,47.57,70682.0,40.8476,40.8906,40.839,40.8734,70682.0
2020-08-26 11:40:00,47.57,47.62,47.55,47.58,49630.0,40.8734,40.9164,40.8562,40.882,49630.0
2020-08-26 11:45:00,47.59,47.65,47.58,47.65,38520.0,40.8906,40.9421,40.882,40.9421,38520.0
2020-08-26 11:50:00,47.64,47.7,47.64,47.67,123899.0,40.9335,40.9851,40.9335,40.9593,123899.0
2020-08-26 11:55:00,47.67,47.7,47.65,47.69,50182.0,40.9593,40.9851,40.9421,40.9765,50182.0
2020-08-26 12:00:00,47.7,47.78,47.7,47.75,101973.0,40.9851,41.0538,40.9851,41.0281,101973.0
2020-08-26 12:05:00,47.75,47.79,47.74,47.78,47850.0,41.0281,41.0624,41.0195,41.0538,47850.0
2020-08-26 12:10:00,47.79,47.8,47.76,47.78,56566.0,41.0624,41.071,41.0366,41.0538,56566.0
2020-08-26 12:15:00,47.78,47.82,47.76,47.79,54521.0,41.0538,41.0882,41.0366,41.0624,54521.0
2020-08-26 12:20:00,47.79,47.82,47.76,47.79,45090.0,41.0624,41.0882,41.0366,41.0624,45090.0
2020-08-26 12:25:00,47.79,47.8,47.75,47.76,40717.0,41.0624,41.071,41.0281,41.0366,40717.0
2020-08-26 12:30:00,47.76,47.79,47.74,47.77,45771.0,41.0366,41.0624,41.0195,41.0452,45771.0
2020-08-26 12:35:00,47.76,47.82,47.75,47.81,30580.0,41.0366,41.0882,41.0281,41.0796,30580.0
2020-08-26 12:40:00,47.82,47.91,47.8,47.9,128355.0,41.0882,41.1655,41.071,41.1569,128355.0
2020-08-26 12:45:00,47.9,47.95,47.89,47.95,66652.0,41.1569,41.1999,41.1483,41.1999,66652.0
2020-08-26 12:50:00,47.94,47.99,47.93,47.98,57602.0,41.1913,41.2343,41.1827,41.2257,57602.0
2020-08-26 12:55:00,47.98,48.0,47.96,47.99,68311.0,41.2257,41.2429,41.2085,41.2343,68311.0
2020-08-26 13:00:00,48.0,48.0,47.96,47.98,71981.0,41.2429,41.2429,41.2085,41.2257,71981.0
2020-08-26 13:05:00,47.97,48.01,47.96,47.99,155014.0,41.2171,41.2514,41.2085,41.2343,155014.0
2020-08-26 13:10:00,48.0,48.0,47.96,47.98,29235.0,41.2429,41.2429,41.2085,41.2257,29235.0
2020-08-26 13:15:00,47.97,48.0,47.96,48.0,51755.0,41.2171,41.2429,41.2085,41.2429,51755.0
2020-08-26 13:20:00,47.99,48.0,47.94,47.95,45497.0,41.2343,41.2429,41.1913,41.1999,45497.0
2020-08-26 13:25:00,47.95,47.98,47.93,47.97,30295.0,41.1999,41.2257,41.1827,41.2171,30295.0
2020-08-26 13:30:00,47.97,47.98,47.91,47.91,61564.0,41.2171,41.2257,41.1655,41.1655,61564.0
2020-08-26 13:35:00,47.91,47.94,47.9,47.92,64559.0,41.1655,41.1913,41.1569,41.1741,64559.0
2020-08-26 13:40:00,47.91,47.93,47.89,47.92,53023.0,41.1655,41.1827,41.1483,41.1741,53023.0
2020-08-26 13:45:00,47.92,47.93,47.9,47.92,40229.0,41.1741,41.1827,41.1569,41.1741,40229.0
2020-08-26 13:50:00,47.92,47.96,47.91,47.95,68754.0,41.1741,41.2085,41.1655,41.1999,68754.0
2020-08-26 13:55:00,47.94,47.98,47.94,47.96,44983.0,41.1913,41.2257,41.1913,41.2085,44983.0
2020-08-26 14:00:00,47.95,47.99,47.94,47.99,52528.0,41.1999,41.2343,41.1913,41.2343,52528.0
2020-08-26 14:05:00,47.99,47.99,47.96,47.97,35512.0,41.2343,41.2343,41.2085,41.2171,35512.0
2020-08-26 14:10:00,47.98,48.03,47.96,48.02,134602.0,41.2257,41.2686,41.2085,41.26,134602.0
2020-08-26 14:15:00,48.01,48.05,48.0,48.05,66210.0,41.2514,41.2858,41.2429,41.2858,66210.0
2020-08-26 14:20:00,48.05,48.09,48.04,48.09,49964.0,41.2858,41.3202,41.2772,41.3202,49964.0
2020-08-26 14:25:00,48.09,48.12,48.07,48.11,89641.0,41.3202,41.346,41.303,41.3374,89641.0
2020-08-26 14:30:00,48.12,48.13,48.08,48.11,81107.0,41.346,41.3546,41.3116,41.3374,81107.0
2020-08-26 14:35:00,48.11,48.14,48.03,48.05,142938.0,41.3374,41.3631,41.2686,41.2858,142938.0
2020-08-26 14:40:00,48.05,48.06,47.99,48.01,147669.0,41.2858,41.2944,41.2343,41.2514,147669.0
2020-08-26 14:45:00,48.01,48.08,48.01,48.05,93303.0,41.2514,41.3116,41.2514,41.2858,93303.0
2020-08-26 14:50:00,48.05,48.07,48.0,48.01,115911.0,41.2858,41.303,41.2429,41.2514,115911.0
2020-08-26 14:55:00,48.01,48.09,48.0,48.05,85807.0,41.2514,41.3202,41.2429,41.2858,85807.0
2020-08-26 15:00:00,48.05,48.12,48.03,48.1,187223.0,41.2858,41.346,41.2686,41.3288,187223.0
2020-08-26 15:05:00,48.1,48.13,48.09,48.09,73236.0,41.3288,41.3546,41.3202,41.3202,73236.0
2020-08-26 15:10:00,48.09,48.13,48.09,48.12,51440.0,41.3202,41.3546,41.3202,41.346,51440.0
2020-08-26 15:15:00,48.13,48.14,48.1,48.11,64147.0,41.3546,41.3631,41.3288,41.3374,64147.0
2020-08-26 15:20:00,48.11,48.16,48.1,48.14,94302.0,41.3374,41.3803,41.3288,41.3631,94302.0
2020-08-26 15:25:00,48.15,48.18,48.13,48.16,80468.0,41.3717,41.3975,41.3546,41.3803,80468.0
2020-08-26 15:30:00,48.16,48.16,48.11,48.11,99492.0,41.3803,41.3803,41.3374,41.3374,99492.0
2020-08-26 15:35:00,48.12,48.15,48.11,48.12,95390.0,41.346,41.3717,41.3374,41.346,95390.0
2020-08-26 15:40:00,48.12,48.13,48.08,48.11,166462.0,41.346,41.3546,41.3116,41.3374,166462.0
2020-08-26 15:45:00,48.12,48.17,48.1,48.11,159618.0,41.346,41.3889,41.3288,41.3374,159618.0
2020-08-26 15:50:00,48.12,48.18,48.1,48.13,218115.0,41.346,41.3975,41.3288,41.3546,218115.0
2020-08-26 15:55:00,48.14,48.18,48.13,48.16,481401.0,41.3631,41.3975,41.3546,41.3803,481401.0
2020-08-27 09:30:00,48.25,48.67,48.21,48.55,674628.0,41.4577,41.8185,41.4233,41.7154,674628.0
2020-08-27 09:35:00,48.54,48.7,48.54,48.67,179447.0,41.7068,41.8443,41.7068,41.8185,179447.0
2020-08-27 09:40:00,48.67,48.68,48.61,48.64,134021.0,41.8185,41.8271,41.767,41.7928,134021.0
2020-08-27 09:45:00,48.64,48.69,48.56,48.66,202353.0,41.7928,41.8357,41.724,41.8099,202353.0
2020-08-27 09:50:00,48.66,48.77,48.63,48.73,284754.0,41.8099,41.9045,41.7842,41.8701,284754.0
2020-08-27 09:55:00,48.75,48.79,48.72,48.77,165380.0,41.8873,41.9216,41.8615,41.9045,165380.0
2020-08-27 10:00:00,48.77,48.82,48.71,48.73,159580.0,41.9045,41.9474,41.8529,41.8701,159580.0
2020-08-27 10:05:00,48.75,48.76,48.5,48.52,150905.0,41.8873,41.8959,41.6725,41.6897,150905.0
2020-08-27 10:10:00,48.52,48.52,48.4,48.43,149883.0,41.6897,41.6897,41.5865,41.6123,149883.0
2020-08-27 10:15:00,48.42,48.55,48.39,48.54,133651.0,41.6037,41.7154,41.578,41.7068,133651.0
2020-08-27 10:20:00,48.54,48.58,48.44,48.51,132588.0,41.7068,41.7412,41.6209,41.6811,132588.0
2020-08-27 10:25:00,48.51,48.57,48.5,48.56,101288.0,41.6811,41.7326,41.6725,41.724,101288.0
2020-08-27 10:30:00,48.56,48.61,48.53,48.59,121032.0,41.724,41.767,41.6982,41.7498,121032.0
2020-08-27 10:35:00,48.59,48.64,48.57,48.61,69841.0,41.7498,41.7928,41.7326,41.767,69841.0
2020-08-27 10:40:00,48.62,48.62,48.53,48.53,95521.0,41.7756,41.7756,41.6982,41.6982,95521.0
2020-08-27 10:45:00,48.53,48.59,48.52,48.57,44995.0,41.6982,41.7498,41.6897,41.7326,44995.0
2020-08-27 10:50:00,48.59,48.69,48.58,48.65,100693.0,41.7498,41.8357,41.7412,41.8014,100693.0
2020-08-27 10:55:00,48.65,48.67,48.57,48.59,60153.0,41.8014,41.8185,41.7326,41.7498,60153.0
2020-08-27 11:00:00,48.58,48.6,48.56,48.58,64445.0,41.7412,41.7584,41.724,41.7412,64445.0
2020-08-27 11:05:00,48.57,48.59,48.53,48.54,61516.0,41.7326,41.7498,41.6982,41.7068,61516.0
2020-08-27 11:10:00,48.53,48.55,48.46,48.47,76873.0,41.6982,41.7154,41.6381,41.6467,76873.0
2020-08-27 11:15:00,48.47,48.47,48.39,48.4,88190.0,41.6467,41.6467,41.578,41.5865,88190.0
2020-08-27 11:20:00,48.4,48.41,48.32,48.4,110494.0,41.5865,41.5951,41.5178,41.5865,110494.0
2020-08-27 11:25:00,48.4,48.4,48.32,48.34,113583.0,41.5865,41.5865,41.5178,41.535,113583.0
2020-08-27 11:30:00,48.33,48.39,48.3,48.39,96770.0,41.5264,41.578,41.5006,41.578,96770.0
2020-08-27 11:35:00,48.39,48.44,48.38,48.43,71892.0,41.578,41.6209,41.5694,41.6123,71892.0
2020-08-27 11:40:00,48.43,48.45,48.41,48.44,35221.0,41.6123,41.6295,41.5951,41.6209,35221.0
2020-08-27 11:45:00,48.45,48.47,48.41,48.41,49249.0,41.6295,41.6467,41.5951,41.5951,49249.0
2020-08-27 11:50:00,48.41,48.52,48.41,48.52,44513.0,41.5951,41.6897,41.5951,41.6897,44513.0
2020-08-27 11:55:00,48.52,48.52,48.44,48.45,52825.0,41.6897,41.6897,41.6209,41.6295,52825.0
2020-08-27 12:00:00,48.44,48.51,48.42,48.51,87902.0,41.6209,41.6811,41.6037,41.6811,87902.0
2020-08-27 12:05:00,48.51,48.52,48.47,48.49,70685.0,41.6811,41.6897,41.6467,41.6639,70685.0
2020-08-27 12:10:00,48.48,48.5,48.43,48.45,51523.0,41.6553,41.6725,41.6123,41.6295,51523.0
2020-08-27 12:15:00,48.44,48.46,48.41,48.42,51181.0,41.6209,41.6381,41.5951,41.6037,51181.0
2020-08-27 12:20:00,48.41,48.42,48.38,48.38,57152.0,41.5951,41.6037,41.5694,41.5694,57152.0
2020-08-27 12:25:00,48.38,48.39,48.32,48.33,52196.0,41.5694,41.578,41.5178,41.5264,52196.0
2020-08-27 12:30:00,48.33,48.38,48.31,48.35,61032.0,41.5264,41.5694,41.5092,41.5436,61032.0
2020-08-27 12:35:00,48.34,48.35,48.29,48.33,81324.0,41.535,41.5436,41.492,41.5264,81324.0
2020-08-27 12:40:00,48.32,48.33,48.26,48.28,60546.0,41.5178,41.5264,41.4663,41.4834,60546.0
2020-08-27 12:45:00,48.28,48.32,48.23,48.29,100317.0,41.4834,41.5178,41.4405,41.492,100317.0
2020-08-27 12:50:00,48.29,48.31,48.24,48.26,70489.0,41.492,41.5092,41.4491,41.4663,70489.0
2020-08-27 12:55:00,48.27,48.28,48.21,48.23,84294.0,41.4748,41.4834,41.4233,41.4405,84294.0
2020-08-27 13:00:00,48.23,48.25,48.2,48.23,65060.0,41.4405,41.4577,41.4147,41.4405,65060.0
2020-08-27 13:05:00,48.23,48.31,48.22,48.28,89434.0,41.4405,41.5092,41.4319,41.4834,89434.0
2020-08-27 13:10:00,48.28,48.36,48.27,48.32,121829.0,41.4834,41.5522,41.4748,41.5178,121829.0
2020-08-27 13:15:00,48.32,48.34,48.29,48.33,45985.0,41.5178,41.535,41.492,41.5264,45985.0
2020-08-27 13:20:00,48.33,48.35,48.31,48.32,60225.0,41.5264,41.5436,41.5092,41.5178,60225.0
2020-08-27 13:25:00,48.32,48.33,48.29,48.3,46779.0,41.5178,41.5264,41.492,41.5006,46779.0
2020-08-27 13:30:00,48.3,48.34,48.3,48.33,49168.0,41.5006,41.535,41.5006,41.5264,49168.0
2020-08-27 13:35:00,48.32,48.34,48.29,48.3,38387.0,41.5178,41.535,41.492,41.5006,38387.0
2020-08-27 13:40:00,48.3,48.33,48.29,48.3,37932.0,41.5006,41.5264,41.492,41.5006,37932.0
2020-08-27 13:45:00,48.3,48.32,48.29,48.3,49493.0,41.5006,41.5178,41.492,41.5006,49493.0
2020-08-27 13:50:00,48.29,48.29,48.23,48.25,48306.0,41.492,41.492,41.4405,41.4577,48306.0
2020-08-27 13:55:00,48.25,48.29,48.23,48.28,95101.0,41.4577,41.492,41.4405,41.4834,95101.0
2020-08-27 14:00:00,48.29,48.41,48.26,48.39,302503.0,41.492,41.5951,41.4663,41.578,302503.0
2020-08-27 14:05:00,48.39,48.41,48.36,48.37,82269.0,41.578,41.5951,41.5522,41.5608,82269.0
2020-08-27 14:10:00,48.36,48.4,48.35,48.38,59918.0,41.5522,41.5865,41.5436,41.5694,59918.0
2020-08-27 14:15:00,48.38,48.4,48.37,48.37,66167.0,41.5694,41.5865,41.5608,41.5608,66167.0
2020-08-27 14:20:00,48.37,48.4,48.36,48.38,66959.0,41.5608,41.5865,41.5522,41.5694,66959.0
2020-08-27 14:25:00,48.38,48.4,48.37,48.38,52610.0,41.5694,41.5865,41.5608,41.5694,52610.0
2020-08-27 14:30:00,48.38,48.4,48.37,48.39,62601.0,41.5694,41.5865,41.5608,41.578,62601.0
2020-08-27 14:35:00,48.39,48.42,48.38,48.41,109277.0,41.578,41.6037,41.5694,41.5951,109277.0
2020-08-27 14:40:00,48.41,48.41,48.38,48.4,49524.0,41.5951,41.5951,41.5694,41.5865,49524.0
2020-08-27 14:45:00,48.4,48.42,48.37,48.4,59778.0,41.5865,41.6037,41.5608,41.5865,59778.0
2020-08-27 14:50:00,48.41,48.41,48.37,48.39,40665.0,41.5951,41.5951,41.5608,41.578,40665.0
2020-08-27 14:55:00,48.39,48.4,48.34,48.35,52846.0,41.578,41.5865,41.535,41.5436,52846.0
2020-08-27 15:00:00,48.36,48.39,48.35,48.37,75855.0,41.5522,41.578,41.5436,41.5608,75855.0
2020-08-27 15:05:00,48.37,48.4,48.34,48.37,151747.0,41.5608,41.5865,41.535,41.5608,151747.0
2020-08-27 15:10:00,48.37,48.39,48.34,48.34,82745.0,41.5608,41.578,41.535,41.535,82745.0
2020-08-27 15:15:00,48.34,48.37,48.31,48.36,93669.0,41.535,41.5608,41.5092,41.5522,93669.0
2020-08-27 15:20:00,48.35,48.38,48.34,48.37,130089.0,41.5436,41.5694,41.535,41.5608,130089.0
2020-08-27 15:25:00,48.36,48.37,48.32,48.35,75194.0,41.5522,41.5608,41.5178,41.5436,75194.0
2020-08-27 15:30:00,48.34,48.35,48.32,48.34,134664.0,41.535,41.5436,41.5178,41.535,134664.0
2020-08-27 15:35:00,48.34,48.36,48.31,48.31,208091.0,41.535,41.5522,41.5092,41.5092,208091.0
2020-08-27 15:40:00,48.31,48.35,48.29,48.3,108525.0,41.5092,41.5436,41.492,41.5006,108525.0
2020-08-27 15:45:00,48.3,48.35,48.26,48.27,292194.0,41.5006,41.5436,41.4663,41.4748,292194.0
2020-08-27 15:50:00,48.26,48.27,48.22,48.25,314717.0,41.4663,41.4748,41.4319,41.4577,314717.0
2020-08-27 15:55:00,48.25,48.28,48.2,48.23,634115.0,41.4577,41.4834,41.4147,41.4405,634115.0
2020-08-28 09:30:00,48.74,48.79,48.53,48.64,983345.0,41.8787,41.9216,41.6982,41.7928,983345.0
2020-08-28 09:35:00,48.64,48.77,48.63,48.76,355009.0,41.7928,41.9045,41.7842,41.8959,355009.0
2020-08-28 09:40:00,48.75,48.87,48.74,48.86,400060.0,41.8873,41.9904,41.8787,41.9818,400060.0
2020-08-28 09:45:00,48.86,48.88,48.78,48.82,301544.0,41.9818,41.999,41.9131,41.9474,301544.0
2020-08-28 09:50:00,48.82,48.84,48.71,48.73,129236.0,41.9474,41.9646,41.8529,41.8701,129236.0
2020-08-28 09:55:00,48.72,48.75,48.62,48.62,253883.0,41.8615,41.8873,41.7756,41.7756,253883.0
2020-08-28 10:00:00,48.61,48.68,48.6,48.67,117236.0,41.767,41.8271,41.7584,41.8185,117236.0
2020-08-28 10:05:00,48.67,48.71,48.64,48.68,205434.0,41.8185,41.8529,41.7928,41.8271,205434.0
2020-08-28 10:10:00,48.68,48.69,48.63,48.65,207573.0,41.8271,41.8357,41.7842,41.8014,207573.0
2020-08-28 10:15:00,48.65,48.7,48.62,48.68,129911.0,41.8014,41.8443,41.7756,41.8271,129911.0
2020-08-28 10:20:00,48.68,48.76,48.68,48.71,187838.0,41.8271,41.8959,41.8271,41.8529,187838.0
2020-08-28 10:25:00,48.71,48.76,48.69,48.75,166387.0,41.8529,41.8959,41.8357,41.8873,166387.0
2020-08-28 10:30:00,48.75,48.81,48.74,48.76,159804.0,41.8873,41.9388,41.8787,41.8959,159804.0
2020-08-28 10:35:00,48.75,48.87,48.73,48.87,240610.0,41.8873,41.9904,41.8701,41.9904,240610.0
2020-08-28 10:40:00,48.86,48.93,48.84,48.93,268095.0,41.9818,42.0419,41.9646,42.0419,268095.0
2020-08-28 10:45:00,48.92,48.97,48.88,48.96,275403.0,42.0333,42.0763,41.999,42.0677,275403.0
2020-08-28 10:50:00,48.96,48.97,48.92,48.97,130844.0,42.0677,42.0763,42.0333,42.0763,130844.0
2020-08-28 10:55:00,48.96,49.03,48.91,48.96,377896.0,42.0677,42.1279,42.0248,42.0677,377896.0
2020-08-28 11:00:00,48.96,48.98,48.89,48.95,107553.0,42.0677,42.0849,42.0076,42.0591,107553.0
2020-08-28 11:05:00,48.94,48.97,48.9,48.91,97542.0,42.0505,42.0763,42.0162,42.0248,97542.0
2020-08-28 11:10:00,48.92,48.98,48.89,48.98,88041.0,42.0333,42.0849,42.0076,42.0849,88041.0
2020-08-28 11:15:00,48.98,48.99,48.95,48.98,90028.0,42.0849,42.0935,42.0591,42.0849,90028.0
2020-08-28 11:20:00,48.99,49.05,48.98,49.0,269539.0,42.0935,42.145,42.0849,42.1021,269539.0
2020-08-28 11:25:00,49.0,49.09,48.99,49.05,187620.0,42.1021,42.1794,42.0935,42.145,187620.0
2020-08-28 11:30:00,49.06,49.06,49.0,49.03,224758.0,42.1536,42.1536,42.1021,42.1279,224758.0
2020-08-28 11:35:00,49.02,49.12,48.98,49.11,168187.0,42.1193,42.2052,42.0849,42.1966,168187.0
2020-08-28 11:40:00,49.11,49.13,49.09,49.11,99713.0,42.1966,42.2138,42.1794,42.1966,99713.0
2020-08-28 11:45:00,49.11,49.15,49.09,49.14,75936.0,42.1966,42.231,42.1794,42.2224,75936.0
2020-08-28 11:50:00,49.15,49.21,49.14,49.18,130517.0,42.231,42.2825,42.2224,42.2567,130517.0
2020-08-28 11:55:00,49.18,49.28,49.17,49.28,148194.0,42.2567,42.3427,42.2482,42.3427,148194.0
2020-08-28 12:00:00,49.28,49.37,49.25,49.31,274278.0,42.3427,42.42,42.3169,42.3684,274278.0
2020-08-28 12:05:00,49.3,49.45,49.28,49.33,147219.0,42.3599,42.4887,42.3427,42.3856,147219.0
2020-08-28 12:10:00,49.34,49.39,49.33,49.38,70439.0,42.3942,42.4372,42.3856,42.4286,70439.0
2020-08-28 12:15:00,49.37,49.38,49.35,49.38,81304.0,42.42,42.4286,42.4028,42.4286,81304.0
2020-08-28 12:20:00,49.37,49.38,49.33,49.35,94600.0,42.42,42.4286,42.3856,42.4028,94600.0
2020-08-28 12:25:00,49.34,49.37,49.31,49.35,154697.0,42.3942,42.42,42.3684,42.4028,154697.0
2020-08-28 12:30:00,49.34,49.43,49.33,49.4,131255.0,42.3942,42.4715,42.3856,42.4458,131255.0
2020-08-28 12:35:00,49.4,49.43,49.35,49.37,63693.0,42.4458,42.4715,42.4028,42.42,63693.0
2020-08-28 12:40:00,49.37,49.41,49.35,49.39,86051.0,42.42,42.4544,42.4028,42.4372,86051.0
2020-08-28 12:45:00,49.4,49.45,49.38,49.44,80709.0,42.4458,42.4887,42.4286,42.4801,80709.0
2020-08-28 12:50:00,49.43,49.45,49.38,49.4,111478.0,42.4715,42.4887,42.4286,42.4458,111478.0
2020-08-28 12:55:00,49.41,49.44,49.4,49.41,56527.0,42.4544,42.4801,42.4458,42.4544,56527.0
2020-08-28 13:00:00,49.42,49.42,49.37,49.38,67007.0,42.463,42.463,42.42,42.4286,67007.0
2020-08-28 13:05:00,49.38,49.39,49.35,49.36,67883.0,42.4286,42.4372,42.4028,42.4114,67883.0
2020-08-28 13:10:00,49.37,49.38,49.32,49.34,133672.0,42.42,42.4286,42.377,42.3942,133672.0
2020-08-28 13:15:00,49.34,49.39,49.33,49.35,108515.0,42.3942,42.4372,42.3856,42.4028,108515.0
2020-08-28 13:20:00,49.35,49.36,49.33,49.36,44440.0,42.4028,42.4114,42.3856,42.4114,44440.0
2020-08-28 13:25:00,49.36,49.36,49.3,49.31,70208.0,42.4114,42.4114,42.3599,42.3684,70208.0
2020-08-28 13:30:00,49.3,49.35,49.28,49.34,102588.0,42.3599,42.4028,42.3427,42.3942,102588.0
2020-08-28 13:35:00,49.34,49.4,49.31,49.33,200867.0,42.3942,42.4458,42.3684,42.3856,200867.0
2020-08-28 13:40:00,49.32,49.36,49.27,49.36,98004.0,42.377,42.4114,42.3341,42.4114,98004.0
2020-08-28 13:45:00,49.36,49.37,49.32,49.34,64474.0,42.4114,42.42,42.377,42.3942,64474.0
2020-08-28 13:50:00,49.34,49.36,49.3,49.3,86202.0,42.3942,42.4114,42.3599,42.3599,86202.0
2020-08-28 13:55:00,49.3,49.35,49.3,49.34,83070.0,42.3599,42.4028,42.3599,42.3942,83070.0
2020-08-28 14:00:00,49.33,49.4,49.33,49.37,77276.0,42.3856,42.4458,42.3856,42.42,77276.0
2020-08-28 14:05:00,49.38,49.38,49.32,49.36,62406.0,42.4286,42.4286,42.377,42.4114,62406.0
2020-08-28 14:10:00,49.35,49.39,49.34,49.39,79688.0,42.4028,42.4372,42.3942,42.4372,79688.0
2020-08-28 14:15:00,49.39,49.42,49.37,49.42,88929.0,42.4372,42.463,42.42,42.463,88929.0
2020-08-28 14:20:00,49.42,49.46,49.42,49.46,82298.0,42.463,42.4973,42.463,42.4973,82298.0
2020-08-28 14:25:00,49.46,49.48,49.43,49.48,98984.0,42.4973,42.5145,42.4715,42.5145,98984.0
2020-08-28 14:30:00,49.48,49.49,49.45,49.46,67949.0,42.5145,42.5231,42.4887,42.4973,67949.0
2020-08-28 14:35:00,49.46,49.49,49.43,49.48,116747.0,42.4973,42.5231,42.4715,42.5145,116747.0
2020-08-28 14:40:00,49.48,49.49,49.45,49.48,76516.0,42.5145,42.5231,42.4887,42.5145,76516.0
2020-08-28 14:45:00,49.48,49.5,49.46,49.5,84092.0,42.5145,42.5317,42.4973,42.5317,84092.0
2020-08-28 14:50:00,49.49,49.55,49.47,49.54,261145.0,42.5231,42.5747,42.5059,42.5661,261145.0
2020-08-28 14:55:00,49.55,49.59,49.53,49.59,141052.0,42.5747,42.609,42.5575,42.609,141052.0
2020-08-28 15:00:00,49.59,49.63,49.57,49.6,195313.0,42.609,42.6434,42.5918,42.6176,195313.0
2020-08-28 15:05:00,49.6,49.69,49.59,49.67,181213.0,42.6176,42.6949,42.609,42.6778,181213.0
2020-08-28 15:10:00,49.67,49.75,49.66,49.73,162951.0,42.6778,42.7465,42.6692,42.7293,162951.0
2020-08-28 15:15:00,49.73,49.8,49.73,49.77,184298.0,42.7293,42.7895,42.7293,42.7637,184298.0
2020-08-28 15:20:00,49.78,49.84,49.76,49.77,190477.0,42.7723,42.8238,42.7551,42.7637,190477.0
2020-08-28 15:25:00,49.77,49.79,49.75,49.75,113215.0,42.7637,42.7809,42.7465,42.7465,113215.0
2020-08-28 15:30:00,49.75,49.79,49.7,49.73,260991.0,42.7465,42.7809,42.7035,42.7293,260991.0
2020-08-28 15:35:00,49.73,49.76,49.72,49.75,174711.0,42.7293,42.7551,42.7207,42.7465,174711.0
2020-08-28 15:40:00,49.75,49.76,49.71,49.76,209941.0,42.7465,42.7551,42.7121,42.7551,209941.0
2020-08-28 15:45:00,49.76,49.77,49.72,49.75,261388.0,42.7551,42.7637,42.7207,42.7465,261388.0
2020-08-28 15:50:00,49.75,49.77,49.73,49.75,340733.0,42.7465,42.7637,42.7293,42.7465,340733.0
2020-08-28 15:55:00,49.75,49.85,49.74,49.82,817849.0,42.7465,42.8324,42.7379,42.8066,817849.0
2020-08-31 09:30:00,49.8,49.83,49.46,49.59,827973.0,42.7895,42.8152,42.4973,42.609,827973.0
2020-08-31 09:35:00,49.6,49.82,49.53,49.82,157543.0,42.6176,42.8066,42.5575,42.8066,157543.0
2020-08-31 09:40:00,49.82,49.83,49.7,49.77,148686.0,42.8066,42.8152,42.7035,42.7637,148686.0
2020-08-31 09:45:00,49.76,49.95,49.73,49.9,203181.0,42.7551,42.9183,42.7293,42.8754,203181.0
2020-08-31 09:50:00,49.9,50.05,49.88,50.05,559323.0,42.8754,43.0043,42.8582,43.0043,559323.0
2020-08-31 09:55:00,50.05,50.07,49.98,50.03,302180.0,43.0043,43.0215,42.9441,42.9871,302180.0
2020-08-31 10:00:00,50.03,50.04,49.9,49.95,174814.0,42.9871,42.9957,42.8754,42.9183,174814.0
2020-08-31 10:05:00,49.95,50.0,49.94,49.99,118809.0,42.9183,42.9613,42.9098,42.9527,118809.0
2020-08-31 10:10:00,49.98,49.99,49.92,49.93,103085.0,42.9441,42.9527,42.8926,42.9012,103085.0
2020-08-31 10:15:00,49.93,49.96,49.89,49.94,124698.0,42.9012,42.9269,42.8668,42.9098,124698.0
2020-08-31 10:20:00,49.94,50.02,49.93,49.96,175677.0,42.9098,42.9785,42.9012,42.9269,175677.0
2020-08-31 10:25:00,49.96,49.98,49.94,49.96,101423.0,42.9269,42.9441,42.9098,42.9269,101423.0
2020-08-31 10:30:00,49.96,50.01,49.95,50.0,111553.0,42.9269,42.9699,42.9183,42.9613,111553.0
2020-08-31 10:35:00,50.0,50.03,49.98,50.01,210601.0,42.9613,42.9871,42.9441,42.9699,210601.0
2020-08-31 10:40:00,50.01,50.01,49.94,49.96,142435.0,42.9699,42.9699,42.9098,42.9269,142435.0
2020-08-31 10:45:00,49.96,50.0,49.92,49.93,117013.0,42.9269,42.9613,42.8926,42.9012,117013.0
2020-08-31 10:50:00,49.93,49.93,49.76,49.77,168298.0,42.9012,42.9012,42.7551,42.7637,168298.0
2020-08-31 10:55:00,49.77,49.77,49.69,49.71,84923.0,42.7637,42.7637,42.6949,42.7121,84923.0
2020-08-31 11:00:00,49.72,49.73,49.67,49.69,57353.0,42.7207,42.7293,42.6778,42.6949,57353.0
2020-08-31 11:05:00,49.69,49.72,49.67,49.7,54026.0,42.6949,42.7207,42.6778,42.7035,54026.0
2020-08-31 11:10:00,49.7,49.73,49.66,49.73,89906.0,42.7035,42.7293,42.6692,42.7293,89906.0
2020-08-31 11:15:00,49.72,49.82,49.7,49.8,195906.0,42.7207,42.8066,42.7035,42.7895,195906.0
2020-08-31 11:20:00,49.81,49.82,49.63,49.66,258058.0,42.7981,42.8066,42.6434,42.6692,258058.0
2020-08-31 11:25:00,49.66,49.69,49.62,49.63,70140.0,42.6692,42.6949,42.6348,42.6434,70140.0
2020-08-31 11:30:00,49.62,49.68,49.62,49.67,85899.0,42.6348,42.6864,42.6348,42.6778,85899.0
2020-08-31 11:35:00,49.68,49.75,49.67,49.71,78494.0,42.6864,42.7465,42.6778,42.7121,78494.0
2020-08-31 11:40:00,49.72,49.75,49.7,49.72,50030.0,42.7207,42.7465,42.7035,42.7207,50030.0
2020-08-31 11:45:00,49.72,49.73,49.69,49.7,52088.0,42.7207,42.7293,42.6949,42.7035,52088.0
2020-08-31 11:50:00,49.7,49.73,49.68,49.7,44203.0,42.7035,42.7293,42.6864,42.7035,44203.0
2020-08-31 11:55:00,49.69,49.72,49.65,49.65,51166.0,42.6949,42.7207,42.6606,42.6606,51166.0
2020-08-31 12:00:00,49.65,49.66,49.61,49.65,48677.0,42.6606,42.6692,42.6262,42.6606,48677.0
2020-08-31 12:05:00,49.64,49.69,49.64,49.68,65649.0,42.652,42.6949,42.652,42.6864,65649.0
2020-08-31 12:10:00,49.68,49.68,49.63,49.66,48689.0,42.6864,42.6864,42.6434,42.6692,48689.0
2020-08-31 12:15:00,49.66,49.69,49.65,49.67,68625.0,42.6692,42.6949,42.6606,42.6778,68625.0
2020-08-31 12:20:00,49.67,49.71,49.65,49.69,73058.0,42.6778,42.7121,42.6606,42.6949,73058.0
2020-08-31 12:25:00,49.7,49.7,49.66,49.66,72501.0,42.7035,42.7035,42.6692,42.6692,72501.0
2020-08-31 12:30:00,49.66,49.7,49.66,49.7,40288.0,42.6692,42.7035,42.6692,42.7035,40288.0
2020-08-31 12:35:00,49.7,49.7,49.65,49.66,62595.0,42.7035,42.7035,42.6606,42.6692,62595.0
2020-08-31 12:40:00,49.66,49.69,49.64,49.65,79180.0,42.6692,42.6949,42.652,42.6606,79180.0
2020-08-31 12:45:00,49.65,49.65,49.61,49.62,51552.0,42.6606,42.6606,42.6262,42.6348,51552.0
2020-08-31 12:50:00,49.61,49.62,49.57,49.59,64840.0,42.6262,42.6348,42.5918,42.609,64840.0
2020-08-31 12:55:00,49.59,49.59,49.53,49.55,68247.0,42.609,42.609,42.5575,42.5747,68247.0
2020-08-31 13:00:00,49.55,49.6,49.55,49.6,79923.0,42.5747,42.6176,42.5747,42.6176,79923.0
2020-08-31 13:05:00,49.59,49.62,49.58,49.62,86523.0,42.609,42.6348,42.6004,42.6348,86523.0
2020-08-31 13:10:00,49.61,49.63,49.6,49.63,67296.0,42.6262,42.6434,42.6176,42.6434,67296.0
2020-08-31 13:15:00,49.63,49.65,49.61,49.62,130492.0,42.6434,42.6606,42.6262,42.6348,130492.0
2020-08-31 13:20:00,49.62,49.64,49.6,49.63,97226.0,42.6348,42.652,42.6176,42.6434,97226.0
2020-08-31 13:25:00,49.63,49.66,49.62,49.64,65761.0,42.6434,42.6692,42.6348,42.652,65761.0
2020-08-31 13:30:00,49.64,49.65,49.59,49.59,88914.0,42.652,42.6606,42.609,42.609,88914.0
2020-08-31 13:35:00,49.59,49.6,49.52,49.53,105743.0,42.609,42.6176,42.5489,42.5575,105743.0
2020-08-31 13:40:00,49.54,49.56,49.5,49.52,100764.0,42.5661,42.5832,42.5317,42.5489,100764.0
2020-08-31 13:45:00,49.52,49.54,49.5,49.52,67122.0,42.5489,42.5661,42.5317,42.5489,67122.0
2020-08-31 13:50:00,49.52,49.55,49.51,49.51,82603.0,42.5489,42.5747,42.5403,42.5403,82603.0
2020-08-31 13:55:00,49.52,49.52,49.48,49.5,97085.0,42.5489,42.5489,42.5145,42.5317,97085.0
2020-08-31 14:00:00,49.5,49.54,49.49,49.54,67156.0,42.5317,42.5661,42.5231,42.5661,67156.0
2020-08-31 14:05:00,49.54,49.58,49.52,49.55,93827.0,42.5661,42.6004,42.5489,42.5747,93827.0
2020-08-31 14:10:00,49.55,49.57,49.55,49.55,64069.0,42.5747,42.5918,42.5747,42.5747,64069.0
2020-08-31 14:15:00,49.55,49.57,49.51,49.52,100308.0,42.5747,42.5918,42.5403,42.5489,100308.0
2020-08-31 14:20:00,49.51,49.52,49.44,49.44,86351.0,42.5403,42.5489,42.4801,42.4801,86351.0
2020-08-31 14:25:00,49.45,49.45,49.38,49.39,89883.0,42.4887,42.4887,42.4286,42.4372,89883.0
2020-08-31 14:30:00,49.4,49.41,49.35,49.39,124668.0,42.4458,42.4544,42.4028,42.4372,124668.0
2020-08-31 14:35:00,49.4,49.43,49.39,49.41,175674.0,42.4458,42.4715,42.4372,42.4544,175674.0
2020-08-31 14:40:00,49.42,49.55,49.41,49.53,179120.0,42.463,42.5747,42.4544,42.5575,179120.0
2020-08-31 14:45:00,49.54,49.59,49.53,49.58,94903.0,42.5661,42.609,42.5575,42.6004,94903.0
2020-08-31 14:50:00,49.58,49.59,49.55,49.58,75252.0,42.6004,42.609,42.5747,42.6004,75252.0
2020-08-31 14:55:00,49.58,49.61,49.56,49.59,119019.0,42.6004,42.6262,42.5832,42.609,119019.0
2020-08-31 15:00:00,49.59,49.61,49.54,49.55,118796.0,42.609,42.6262,42.5661,42.5747,118796.0
2020-08-31 15:05:00,49.55,49.64,49.55,49.63,105110.0,42.5747,42.652,42.5747,42.6434,105110.0
2020-08-31 15:10:00,49.64,49.64,49.58,49.61,112378.0,42.652,42.652,42.6004,42.6262,112378.0
2020-08-31 15:15:00,49.61,49.63,49.55,49.55,135934.0,42.6262,42.6434,42.5747,42.5747,135934.0
2020-08-31 15:20:00,49.56,49.58,49.5,49.51,104651.0,42.5832,42.6004,42.5317,42.5403,104651.0
2020-08-31 15:25:00,49.5,49.58,49.49,49.57,144985.0,42.5317,42.6004,42.5231,42.5918,144985.0
2020-08-31 15:30:00,49.57,49.59,49.55,49.57,108050.0,42.5918,42.609,42.5747,42.5918,108050.0
2020-08-31 15:35:00,49.57,49.59,49.52,49.54,240784.0,42.5918,42.609,42.5489,42.5661,240784.0
2020-08-31 15:40:00,49.54,49.57,49.5,49.55,202463.0,42.5661,42.5918,42.5317,42.5747,202463.0
2020-08-31 15:45:00,49.55,49.68,49.55,49.67,273213.0,42.5747,42.6864,42.5747,42.6778,273213.0
2020-08-31 15:50:00,49.67,49.68,49.6,49.66,447454.0,42.6778,42.6864,42.6176,42.6692,447454.0
2020-08-31 15:55:00,49.66,49.74,49.52,49.52,1278265.0,42.6692,42.7379,42.5489,42.5489,1278265.0
2020-09-01 09:30:00,49.31,49.35,49.07,49.23,772396.0,42.3684,42.4028,42.1622,42.2997,772396.0
2020-09-01 09:35:00,49.22,49.3,49.12,49.23,224927.0,42.2911,42.3599,42.2052,42.2997,224927.0
2020-09-01 09:40:00,49.24,49.28,49.18,49.2,234964.0,42.3083,42.3427,42.2567,42.2739,234964.0
2020-09-01 09:45:00,49.19,49.24,49.11,49.19,208959.0,42.2653,42.3083,42.1966,42.2653,208959.0
2020-09-01 09:50:00,49.18,49.24,49.12,49.23,250745.0,42.2567,42.3083,42.2052,42.2997,250745.0
2020-09-01 09:55:00,49.22,49.23,49.16,49.21,153368.0,42.2911,42.2997,42.2396,42.2825,153368.0
2020-09-01 10:00:00,49.21,49.25,49.18,49.2,134671.0,42.2825,42.3169,42.2567,42.2739,134671.0
2020-09-01 10:05:00,49.2,49.26,49.14,49.16,172823.0,42.2739,42.3255,42.2224,42.2396,172823.0
2020-09-01 10:10:00,49.15,49.18,49.03,49.04,152251.0,42.231,42.2567,42.1279,42.1365,152251.0
2020-09-01 10:15:00,49.04,49.09,49.01,49.04,156034.0,42.1365,42.1794,42.1107,42.1365,156034.0
2020-09-01 10:20:00,49.04,49.11,49.02,49.07,91829.0,42.1365,42.1966,42.1193,42.1622,91829.0
2020-09-01 10:25:00,49.07,49.15,49.05,49.07,125112.0,42.1622,42.231,42.145,42.1622,125112.0
2020-09-01 10:30:00,49.08,49.08,48.98,49.0,162450.0,42.1708,42.1708,42.0849,42.1021,162450.0
2020-09-01 10:35:00,48.98,49.08,48.98,49.07,132405.0,42.0849,42.1708,42.0849,42.1622,132405.0
2020-09-01 10:40:00,49.07,49.15,49.06,49.12,112403.0,42.1622,42.231,42.1536,42.2052,112403.0
2020-09-01 10:45:00,49.12,49.13,49.06,49.08,90715.0,42.2052,42.2138,42.1536,42.1708,90715.0
2020-09-01 10:50:00,49.07,49.07,48.98,48.98,101510.0,42.1622,42.1622,42.0849,42.0849,101510.0
2020-09-01 10:55:00,48.98,48.99,48.92,48.95,78494.0,42.0849,42.0935,42.0333,42.0591,78494.0
2020-09-01 11:00:00,48.94,48.95,48.9,48.93,81804.0,42.0505,42.0591,42.0162,42.0419,81804.0
2020-09-01 11:05:00,48.93,48.98,48.92,48.97,121632.0,42.0419,42.0849,42.0333,42.0763,121632.0
2020-09-01 11:10:00,48.98,49.07,48.97,49.05,108094.0,42.0849,42.1622,42.0763,42.145,108094.0
2020-09-01 11:15:00,49.06,49.14,49.03,49.04,93921.0,42.1536,42.2224,42.1279,42.1365,93921.0
2020-09-01 11:20:00,49.04,49.12,49.03,49.07,133830.0,42.1365,42.2052,42.1279,42.1622,133830.0
2020-09-01 11:25:00,49.07,49.15,49.07,49.13,109172.0,42.1622,42.231,42.1622,42.2138,109172.0
2020-09-01 11:30:00,49.12,49.2,49.12,49.14,95042.0,42.2052,42.2739,42.2052,42.2224,95042.0
2020-09-01 11:35:00,49.13,49.16,49.08,49.09,81371.0,42.2138,42.2396,42.1708,42.1794,81371.0
2020-09-01 11:40:00,49.09,49.16,49.08,49.16,105492.0,42.1794,42.2396,42.1708,42.2396,105492.0
2020-09-01 11:45:00,49.16,49.17,49.14,49.15,98022.0,42.2396,42.2482,42.2224,42.231,98022.0
2020-09-01 11:50:00,49.15,49.18,49.14,49.16,94344.0,42.231,42.2567,42.2224,42.2396,94344.0
2020-09-01 11:55:00,49.16,49.16,49.12,49.12,101792.0,42.2396,42.2396,42.2052,42.2052,101792.0
2020-09-01 12:00:00,49.13,49.16,49.12,49.14,78975.0,42.2138,42.2396,42.2052,42.2224,78975.0
2020-09-01 12:05:00,49.13,49.14,49.06,49.08,79905.0,42.2138,42.2224,42.1536,42.1708,79905.0
2020-09-01 12:10:00,49.08,49.09,49.02,49.07,52718.0,42.1708,42.1794,42.1193,42.1622,52718.0
2020-09-01 12:15:00,49.07,49.07,49.01,49.03,55693.0,42.1622,42.1622,42.1107,42.1279,55693.0
2020-09-01 12:20:00,49.02,49.03,49.01,49.03,57791.0,42.1193,42.1279,42.1107,42.1279,57791.0
2020-09-01 12:25:00,49.03,49.03,49.0,49.01,59873.0,42.1279,42.1279,42.1021,42.1107,59873.0
2020-09-01 12:30:00,49.01,49.01,48.97,49.0,63759.0,42.1107,42.1107,42.0763,42.1021,63759.0
2020-09-01 12:35:00,49.0,49.0,48.96,48.99,72071.0,42.1021,42.1021,42.0677,42.0935,72071.0
2020-09-01 12:40:00,48.99,49.02,48.99,49.02,41940.0,42.0935,42.1193,42.0935,42.1193,41940.0
2020-09-01 12:45:00,49.02,49.03,48.98,48.98,54495.0,42.1193,42.1279,42.0849,42.0849,54495.0
2020-09-01 12:50:00,48.98,49.01,48.97,48.98,49841.0,42.0849,42.1107,42.0763,42.0849,49841.0
2020-09-01 12:55:00,48.98,48.98,48.93,48.94,65300.0,42.0849,42.0849,42.0419,42.0505,65300.0
2020-09-01 13:00:00,48.95,48.95,48.92,48.94,50239.0,42.0591,42.0591,42.0333,42.0505,50239.0
2020-09-01 13:05:00,48.94,48.96,48.91,48.92,77383.0,42.0505,42.0677,42.0248,42.0333,77383.0
2020-09-01 13:10:00,48.92,48.93,48.88,48.89,96773.0,42.0333,42.0419,41.999,42.0076,96773.0
2020-09-01 13:15:00,48.89,48.92,48.88,48.91,75890.0,42.0076,42.0333,41.999,42.0248,75890.0
2020-09-01 13:20:00,48.91,48.92,48.9,48.91,51683.0,42.0248,42.0333,42.0162,42.0248,51683.0
2020-09-01 13:25:00,48.91,48.92,48.89,48.91,73749.0,42.0248,42.0333,42.0076,42.0248,73749.0
2020-09-01 13:30:00,48.91,48.92,48.89,48.91,111451.0,42.0248,42.0333,42.0076,42.0248,111451.0
2020-09-01 13:35:00,48.9,48.91,48.89,48.91,75046.0,42.0162,42.0248,42.0076,42.0248,75046.0
2020-09-01 13:40:00,48.91,48.95,48.89,48.95,97061.0,42.0248,42.0591,42.0076,42.0591,97061.0
2020-09-01 13:45:00,48.94,48.97,48.93,48.95,220142.0,42.0505,42.0763,42.0419,42.0591,220142.0
2020-09-01 13:50:00,48.95,48.96,48.85,48.85,106892.0,42.0591,42.0677,41.9732,41.9732,106892.0
2020-09-01 13:55:00,48.86,48.87,48.83,48.84,87722.0,41.9818,41.9904,41.956,41.9646,87722.0
2020-09-01 14:00:00,48.84,48.88,48.83,48.87,76179.0,41.9646,41.999,41.956,41.9904,76179.0
2020-09-01 14:05:00,48.88,48.91,48.86,48.91,62559.0,41.999,42.0248,41.9818,42.0248,62559.0
2020-09-01 14:10:00,48.91,48.92,48.88,48.91,68436.0,42.0248,42.0333,41.999,42.0248,68436.0
2020-09-01 14:15:00,48.91,48.91,48.86,48.87,79958.0,42.0248,42.0248,41.9818,41.9904,79958.0
2020-09-01 14:20:00,48.86,48.94,48.85,48.94,73424.0,41.9818,42.0505,41.9732,42.0505,73424.0
2020-09-01 14:25:00,48.94,48.98,48.92,48.97,65851.0,42.0505,42.0849,42.0333,42.0763,65851.0
2020-09-01 14:30:00,48.97,49.01,48.96,48.99,103261.0,42.0763,42.1107,42.0677,42.0935,103261.0
2020-09-01 14:35:00,49.0,49.06,48.99,49.06,118600.0,42.1021,42.1536,42.0935,42.1536,118600.0
2020-09-01 14:40:00,49.05,49.08,49.04,49.08,95692.0,42.145,42.1708,42.1365,42.1708,95692.0
2020-09-01 14:45:00,49.08,49.11,49.07,49.11,119484.0,42.1708,42.1966,42.1622,42.1966,119484.0
2020-09-01 14:50:00,49.11,49.13,49.1,49.1,103270.0,42.1966,42.2138,42.188,42.188,103270.0
2020-09-01 14:55:00,49.11,49.12,49.05,49.07,92610.0,42.1966,42.2052,42.145,42.1622,92610.0
2020-09-01 15:00:00,49.06,49.11,49.03,49.04,125250.0,42.1536,42.1966,42.1279,42.1365,125250.0
2020-09-01 15:05:00,49.04,49.09,49.03,49.07,119561.0,42.1365,42.1794,42.1279,42.1622,119561.0
2020-09-01 15:10:00,49.06,49.07,49.01,49.02,162082.0,42.1536,42.1622,42.1107,42.1193,162082.0
2020-09-01 15:15:00,49.02,49.02,48.97,49.0,111117.0,42.1193,42.1193,42.0763,42.1021,111117.0
2020-09-01 15:20:00,48.99,49.0,48.95,49.0,86289.0,42.0935,42.1021,42.0591,42.1021,86289.0
2020-09-01 15:25:00,48.99,49.05,48.99,49.02,78816.0,42.0935,42.145,42.0935,42.1193,78816.0
2020-09-01 15:30:00,49.02,49.02,48.96,49.0,143409.0,42.1193,42.1193,42.0677,42.1021,143409.0
2020-09-01 15:35:00,49.0,49.08,48.99,49.06,156945.0,42.1021,42.1708,42.0935,42.1536,156945.0
2020-09-01 15:40:00,49.06,49.09,49.05,49.08,121327.0,42.1536,42.1794,42.145,42.1708,121327.0
2020-09-01 15:45:00,49.07,49.09,49.05,49.05,170413.0,42.1622,42.1794,42.145,42.145,170413.0
2020-09-01 15:50:00,49.04,49.12,49.0,49.09,277644.0,42.1365,42.2052,42.1021,42.1794,277644.0
2020-09-01 15:55:00,49.09,49.13,49.05,49.12,778727.0,42.1794,42.2138,42.145,42.2052,778727.0
2020-09-02 09:30:00,49.36,49.98,49.36,49.96,797367.0,42.4114,42.9441,42.4114,42.9269,797367.0
2020-09-02 09:35:00,49.95,50.18,49.84,50.16,448698.0,42.9183,43.116,42.8238,43.0988,448698.0
2020-09-02 09:40:00,50.16,50.19,50.06,50.09,310945.0,43.0988,43.1246,43.0129,43.0386,310945.0
2020-09-02 09:45:00,50.1,50.18,49.98,49.98,432335.0,43.0472,43.116,42.9441,42.9441,432335.0
2020-09-02 09:50:00,49.98,50.3,49.93,50.3,452621.0,42.9441,43.2191,42.9012,43.2191,452621.0
2020-09-02 09:55:00,50.3,50.65,50.29,50.64,645984.0,43.2191,43.5198,43.2105,43.5112,645984.0
2020-09-02 10:00:00,50.65,50.65,50.31,50.41,351144.0,43.5198,43.5198,43.2277,43.3136,351144.0
2020-09-02 10:05:00,50.41,50.47,50.33,50.42,256306.0,43.3136,43.3651,43.2449,43.3222,256306.0
2020-09-02 10:10:00,50.43,50.48,50.34,50.39,218523.0,43.3308,43.3737,43.2534,43.2964,218523.0
2020-09-02 10:15:00,50.4,50.45,50.34,50.41,145777.0,43.305,43.348,43.2534,43.3136,145777.0
2020-09-02 10:20:00,50.41,50.49,50.39,50.46,157481.0,43.3136,43.3823,43.2964,43.3566,157481.0
2020-09-02 10:25:00,50.46,50.53,50.29,50.32,276046.0,43.3566,43.4167,43.2105,43.2363,276046.0
2020-09-02 10:30:00,50.33,50.37,50.29,50.34,128084.0,43.2449,43.2792,43.2105,43.2534,128084.0
2020-09-02 10:35:00,50.34,50.41,50.3,50.41,110860.0,43.2534,43.3136,43.2191,43.3136,110860.0
2020-09-02 10:40:00,50.41,50.44,50.3,50.36,145438.0,43.3136,43.3394,43.2191,43.2706,145438.0
2020-09-02 10:45:00,50.36,50.45,50.34,50.42,154088.0,43.2706,43.348,43.2534,43.3222,154088.0
2020-09-02 10:50:00,50.43,50.5,50.42,50.49,113521.0,43.3308,43.3909,43.3222,43.3823,113521.0
2020-09-02 10:55:00,50.49,50.57,50.48,50.55,190101.0,43.3823,43.4511,43.3737,43.4339,190101.0
2020-09-02 11:00:00,50.56,50.64,50.52,50.63,172895.0,43.4425,43.5112,43.4081,43.5026,172895.0
2020-09-02 11:05:00,50.64,50.78,50.63,50.77,217639.0,43.5112,43.6315,43.5026,43.6229,217639.0
2020-09-02 11:10:00,50.76,50.79,50.7,50.74,247243.0,43.6143,43.6401,43.5628,43.5971,247243.0
2020-09-02 11:15:00,50.74,50.93,50.73,50.92,310218.0,43.5971,43.7604,43.5885,43.7518,310218.0
2020-09-02 11:20:00,50.91,50.98,50.88,50.94,304129.0,43.7432,43.8034,43.7174,43.769,304129.0
2020-09-02 11:25:00,50.93,51.15,50.89,51.1,514834.0,43.7604,43.9494,43.726,43.9065,514834.0
2020-09-02 11:30:00,51.11,51.29,51.04,51.27,465580.0,43.915,44.0697,43.8549,44.0525,465580.0
2020-09-02 11:35:00,51.27,51.29,51.2,51.23,373556.0,44.0525,44.0697,43.9924,44.0182,373556.0
2020-09-02 11:40:00,51.23,51.25,51.09,51.11,480182.0,44.0182,44.0353,43.8979,43.915,480182.0
2020-09-02 11:45:00,51.11,51.23,51.05,51.2,319888.0,43.915,44.0182,43.8635,43.9924,319888.0
2020-09-02 11:50:00,51.2,51.28,51.17,51.28,258573.0,43.9924,44.0611,43.9666,44.0611,258573.0
2020-09-02 11:55:00,51.28,51.32,51.24,51.3,412610.0,44.0611,44.0955,44.0267,44.0783,412610.0
2020-09-02 12:00:00,51.31,51.32,51.08,51.09,312613.0,44.0869,44.0955,43.8893,43.8979,312613.0
2020-09-02 12:05:00,51.09,51.22,51.06,51.18,300303.0,43.8979,44.0096,43.8721,43.9752,300303.0
2020-09-02 12:10:00,51.18,51.19,51.12,51.16,175486.0,43.9752,43.9838,43.9236,43.958,175486.0
2020-09-02 12:15:00,51.16,51.19,51.14,51.15,119469.0,43.958,43.9838,43.9408,43.9494,119469.0
2020-09-02 12:20:00,51.15,51.23,51.14,51.23,215277.0,43.9494,44.0182,43.9408,44.0182,215277.0
2020-09-02 12:25:00,51.22,51.25,51.15,51.18,162488.0,44.0096,44.0353,43.9494,43.9752,162488.0
2020-09-02 12:30:00,51.18,51.2,51.15,51.2,104747.0,43.9752,43.9924,43.9494,43.9924,104747.0
2020-09-02 12:35:00,51.19,51.22,51.14,51.17,161988.0,43.9838,44.0096,43.9408,43.9666,161988.0
2020-09-02 12:40:00,51.16,51.21,51.14,51.21,174131.0,43.958,44.001,43.9408,44.001,174131.0
2020-09-02 12:45:00,51.21,51.32,51.2,51.31,219880.0,44.001,44.0955,43.9924,44.0869,219880.0
2020-09-02 12:50:00,51.31,51.36,51.28,51.3,162068.0,44.0869,44.1299,44.0611,44.0783,162068.0
2020-09-02 12:55:00,51.3,51.34,51.27,51.32,238635.0,44.0783,44.1127,44.0525,44.0955,238635.0
2020-09-02 13:00:00,51.32,51.33,51.14,51.17,290330.0,44.0955,44.1041,43.9408,43.9666,290330.0
2020-09-02 13:05:00,51.17,51.17,50.91,50.93,249739.0,43.9666,43.9666,43.7432,43.7604,249739.0
2020-09-02 13:10:00,50.93,51.02,50.9,51.0,343272.0,43.7604,43.8377,43.7346,43.8205,343272.0
2020-09-02 13:15:00,51.0,51.02,50.93,50.94,86147.0,43.8205,43.8377,43.7604,43.769,86147.0
2020-09-02 13:20:00,50.93,50.96,50.91,50.94,101672.0,43.7604,43.7862,43.7432,43.769,101672.0
2020-09-02 13:25:00,50.95,50.98,50.88,50.96,248648.0,43.7776,43.8034,43.7174,43.7862,248648.0
2020-09-02 13:30:00,50.97,51.03,50.96,50.99,378229.0,43.7948,43.8463,43.7862,43.8119,378229.0
2020-09-02 13:35:00,50.99,51.01,50.95,50.98,115918.0,43.8119,43.8291,43.7776,43.8034,115918.0
2020-09-02 13:40:00,50.97,51.01,50.97,50.98,84235.0,43.7948,43.8291,43.7948,43.8034,84235.0
2020-09-02 13:45:00,50.98,50.99,50.93,50.97,97233.0,43.8034,43.8119,43.7604,43.7948,97233.0
2020-09-02 13:50:00,50.97,50.98,50.94,50.96,123270.0,43.7948,43.8034,43.769,43.7862,123270.0
2020-09-02 13:55:00,50.97,50.97,50.83,50.84,256183.0,43.7948,43.7948,43.6745,43.6831,256183.0
2020-09-02 14:00:00,50.84,50.86,50.78,50.86,337017.0,43.6831,43.7002,43.6315,43.7002,337017.0
2020-09-02 14:05:00,50.85,50.86,50.79,50.8,189463.0,43.6917,43.7002,43.6401,43.6487,189463.0
2020-09-02 14:10:00,50.79,50.82,50.74,50.8,325071.0,43.6401,43.6659,43.5971,43.6487,325071.0
2020-09-02 14:15:00,50.8,50.87,50.79,50.86,123091.0,43.6487,43.7088,43.6401,43.7002,123091.0
2020-09-02 14:20:00,50.86,50.89,50.82,50.83,214714.0,43.7002,43.726,43.6659,43.6745,214714.0
2020-09-02 14:25:00,50.82,50.86,50.79,50.82,125558.0,43.6659,43.7002,43.6401,43.6659,125558.0
2020-09-02 14:30:00,50.82,50.84,50.81,50.83,99949.0,43.6659,43.6831,43.6573,43.6745,99949.0
2020-09-02 14:35:00,50.82,50.84,50.79,50.84,94100.0,43.6659,43.6831,43.6401,43.6831,94100.0
2020-09-02 14:40:00,50.84,50.84,50.81,50.82,80142.0,43.6831,43.6831,43.6573,43.6659,80142.0
2020-09-02 14:45:00,50.83,50.85,50.81,50.82,128524.0,43.6745,43.6917,43.6573,43.6659,128524.0
2020-09-02 14:50:00,50.82,50.84,50.82,50.82,100268.0,43.6659,43.6831,43.6659,43.6659,100268.0
2020-09-02 14:55:00,50.82,50.9,50.82,50.9,199289.0,43.6659,43.7346,43.6659,43.7346,199289.0
2020-09-02 15:00:00,50.9,50.9,50.85,50.88,123231.0,43.7346,43.7346,43.6917,43.7174,123231.0
2020-09-02 15:05:00,50.88,50.9,50.85,50.85,162184.0,43.7174,43.7346,43.6917,43.6917,162184.0
2020-09-02 15:10:00,50.85,50.98,50.84,50.97,175254.0,43.6917,43.8034,43.6831,43.7948,175254.0
2020-09-02 15:15:00,50.98,51.04,50.97,51.02,206163.0,43.8034,43.8549,43.7948,43.8377,206163.0
2020-09-02 15:20:00,51.02,51.09,51.01,51.05,197822.0,43.8377,43.8979,43.8291,43.8635,197822.0
2020-09-02 15:25:00,51.05,51.16,51.05,51.11,269901.0,43.8635,43.958,43.8635,43.915,269901.0
2020-09-02 15:30:00,51.11,51.23,51.1,51.15,246234.0,43.915,44.0182,43.9065,43.9494,246234.0
2020-09-02 15:35:00,51.16,51.18,51.06,51.1,269067.0,43.958,43.9752,43.8721,43.9065,269067.0
2020-09-02 15:40:00,51.1,51.14,51.07,51.12,327672.0,43.9065,43.9408,43.8807,43.9236,327672.0
2020-09-02 15:45:00,51.12,51.31,51.11,51.29,566913.0,43.9236,44.0869,43.915,44.0697,566913.0
2020-09-02 15:50:00,51.29,51.29,51.12,51.18,585968.0,44.0697,44.0697,43.9236,43.9752,585968.0
2020-09-02 15:55:00,51.18,51.24,51.1,51.18,1185835.0,43.9752,44.0267,43.9065,43.9752,1185835.0
2020-09-03 09:30:00,51.4,51.8,51.3,51.8,952580.0,44.1642,44.5079,44.0783,44.5079,952580.0
2020-09-03 09:35:00,51.8,51.95,51.78,51.87,526539.0,44.5079,44.6368,44.4907,44.5681,526539.0
2020-09-03 09:40:00,51.86,51.92,51.74,51.82,310183.0,44.5595,44.611,44.4564,44.5251,310183.0
2020-09-03 09:45:00,51.82,52.04,51.81,52.04,530213.0,44.5251,44.7141,44.5165,44.7141,530213.0
2020-09-03 09:50:00,52.03,52.14,51.95,52.13,331503.0,44.7055,44.8001,44.6368,44.7915,331503.0
2020-09-03 09:55:00,52.13,52.14,51.88,51.96,333887.0,44.7915,44.8001,44.5767,44.6454,333887.0
2020-09-03 10:00:00,51.96,52.08,51.79,51.85,339529.0,44.6454,44.7485,44.4993,44.5509,339529.0
2020-09-03 10:05:00,51.84,51.9,51.7,51.71,314343.0,44.5423,44.5938,44.422,44.4306,314343.0
2020-09-03 10:10:00,51.7,51.73,51.58,51.65,310266.0,44.422,44.4478,44.3189,44.379,310266.0
2020-09-03 10:15:00,51.65,51.76,51.61,51.73,162150.0,44.379,44.4735,44.3447,44.4478,162150.0
2020-09-03 10:20:00,51.73,51.76,51.45,51.46,200548.0,44.4478,44.4735,44.2072,44.2158,200548.0
2020-09-03 10:25:00,51.46,51.59,51.46,51.55,189878.0,44.2158,44.3275,44.2158,44.2931,189878.0
2020-09-03 10:30:00,51.56,51.62,51.47,51.48,293911.0,44.3017,44.3533,44.2244,44.233,293911.0
2020-09-03 10:35:00,51.48,51.49,51.28,51.35,235712.0,44.233,44.2416,44.0611,44.1213,235712.0
2020-09-03 10:40:00,51.35,51.37,51.24,51.36,199300.0,44.1213,44.1384,44.0267,44.1299,199300.0
2020-09-03 10:45:00,51.36,51.42,51.28,51.36,366166.0,44.1299,44.1814,44.0611,44.1299,366166.0
2020-09-03 10:50:00,51.36,51.45,51.36,51.43,250561.0,44.1299,44.2072,44.1299,44.19,250561.0
2020-09-03 10:55:00,51.42,51.48,51.37,51.45,146142.0,44.1814,44.233,44.1384,44.2072,146142.0
2020-09-03 11:00:00,51.44,51.47,51.21,51.22,167742.0,44.1986,44.2244,44.001,44.0096,167742.0
2020-09-03 11:05:00,51.22,51.23,51.04,51.07,308391.0,44.0096,44.0182,43.8549,43.8807,308391.0
2020-09-03 11:10:00,51.08,51.21,51.08,51.15,209455.0,43.8893,44.001,43.8893,43.9494,209455.0
2020-09-03 11:15:00,51.15,51.16,50.68,50.69,344319.0,43.9494,43.958,43.5456,43.5542,344319.0
2020-09-03 11:20:00,50.69,50.95,50.67,50.94,349681.0,43.5542,43.7776,43.537,43.769,349681.0
2020-09-03 11:25:00,50.94,50.94,50.75,50.88,286946.0,43.769,43.769,43.6057,43.7174,286946.0
2020-09-03 11:30:00,50.88,50.93,50.81,50.88,125508.0,43.7174,43.7604,43.6573,43.7174,125508.0
2020-09-03 11:35:00,50.88,50.95,50.79,50.95,138807.0,43.7174,43.7776,43.6401,43.7776,138807.0
2020-09-03 11:40:00,50.95,51.02,50.92,50.95,158680.0,43.7776,43.8377,43.7518,43.7776,158680.0
2020-09-03 11:45:00,50.96,51.02,50.92,50.95,117163.0,43.7862,43.8377,43.7518,43.7776,117163.0
2020-09-03 11:50:00,50.96,50.97,50.85,50.86,99691.0,43.7862,43.7948,43.6917,43.7002,99691.0
2020-09-03 11:55:00,50.86,50.86,50.74,50.78,139140.0,43.7002,43.7002,43.5971,43.6315,139140.0
2020-09-03 12:00:00,50.77,50.79,50.68,50.73,170812.0,43.6229,43.6401,43.5456,43.5885,170812.0
2020-09-03 12:05:00,50.73,50.85,50.72,50.84,151312.0,43.5885,43.6917,43.58,43.6831,151312.0
2020-09-03 12:10:00,50.85,50.93,50.83,50.89,123059.0,43.6917,43.7604,43.6745,43.726,123059.0
2020-09-03 12:15:00,50.89,51.08,50.88,51.07,178571.0,43.726,43.8893,43.7174,43.8807,178571.0
2020-09-03 12:20:00,51.07,51.07,50.99,51.0,163035.0,43.8807,43.8807,43.8119,43.8205,163035.0
2020-09-03 12:25:00,50.99,51.04,50.92,50.92,188111.0,43.8119,43.8549,43.7518,43.7518,188111.0
2020-09-03 12:30:00,50.92,50.96,50.78,50.78,115973.0,43.7518,43.7862,43.6315,43.6315,115973.0
2020-09-03 12:35:00,50.77,50.89,50.72,50.83,143187.0,43.6229,43.726,43.58,43.6745,143187.0
2020-09-03 12:40:00,50.82,50.88,50.8,50.81,112514.0,43.6659,43.7174,43.6487,43.6573,112514.0
2020-09-03 12:45:00,50.8,50.84,50.64,50.67,148168.0,43.6487,43.6831,43.5112,43.537,148168.0
2020-09-03 12:50:00,50.66,50.74,50.64,50.71,173219.0,43.5284,43.5971,43.5112,43.5714,173219.0
2020-09-03 12:55:00,50.71,50.79,50.55,50.57,163586.0,43.5714,43.6401,43.4339,43.4511,163586.0
2020-09-03 13:00:00,50.57,50.58,50.43,50.46,128687.0,43.4511,43.4597,43.3308,43.3566,128687.0
2020-09-03 13:05:00,50.46,50.61,50.46,50.6,155830.0,43.3566,43.4854,43.3566,43.4768,155830.0
2020-09-03 13:10:00,50.61,50.71,50.59,50.71,106066.0,43.4854,43.5714,43.4683,43.5714,106066.0
2020-09-03 13:15:00,50.7,50.76,50.53,50.55,181492.0,43.5628,43.6143,43.4167,43.4339,181492.0
2020-09-03 13:20:00,50.56,50.59,50.47,50.51,146952.0,43.4425,43.4683,43.3651,43.3995,146952.0
2020-09-03 13:25:00,50.5,50.57,50.41,50.55,139808.0,43.3909,43.4511,43.3136,43.4339,139808.0
2020-09-03 13:30:00,50.54,50.55,50.31,50.41,216225.0,43.4253,43.4339,43.2277,43.3136,216225.0
2020-09-03 13:35:00,50.42,50.44,50.31,50.34,124688.0,43.3222,43.3394,43.2277,43.2534,124688.0
2020-09-03 13:40:00,50.33,50.38,50.27,50.3,168364.0,43.2449,43.2878,43.1933,43.2191,168364.0
2020-09-03 13:45:00,50.3,50.38,50.3,50.33,100655.0,43.2191,43.2878,43.2191,43.2449,100655.0
2020-09-03 13:50:00,50.34,50.44,50.3,50.38,139065.0,43.2534,43.3394,43.2191,43.2878,139065.0
2020-09-03 13:55:00,50.38,50.39,50.31,50.33,112039.0,43.2878,43.2964,43.2277,43.2449,112039.0
2020-09-03 14:00:00,50.33,50.35,50.23,50.29,199593.0,43.2449,43.262,43.1589,43.2105,199593.0
2020-09-03 14:05:00,50.29,50.36,50.27,50.32,123667.0,43.2105,43.2706,43.1933,43.2363,123667.0
2020-09-03 14:10:00,50.32,50.42,50.29,50.36,123725.0,43.2363,43.3222,43.2105,43.2706,123725.0
2020-09-03 14:15:00,50.36,50.36,50.26,50.32,108965.0,43.2706,43.2706,43.1847,43.2363,108965.0
2020-09-03 14:20:00,50.32,50.36,50.26,50.28,136429.0,43.2363,43.2706,43.1847,43.2019,136429.0
2020-09-03 14:25:00,50.28,50.43,50.25,50.4,108907.0,43.2019,43.3308,43.1761,43.305,108907.0
2020-09-03 14:30:00,50.38,50.52,50.36,50.52,99754.0,43.2878,43.4081,43.2706,43.4081,99754.0
2020-09-03 14:35:00,50.52,50.58,50.47,50.47,107570.0,43.4081,43.4597,43.3651,43.3651,107570.0
2020-09-03 14:40:00,50.47,50.5,50.37,50.38,119575.0,43.3651,43.3909,43.2792,43.2878,119575.0
2020-09-03 14:45:00,50.37,50.4,50.33,50.37,94595.0,43.2792,43.305,43.2449,43.2792,94595.0
2020-09-03 14:50:00,50.38,50.45,50.3,50.31,116554.0,43.2878,43.348,43.2191,43.2277,116554.0
2020-09-03 14:55:00,50.3,50.34,50.2,50.23,144674.0,43.2191,43.2534,43.1332,43.1589,144674.0
2020-09-03 15:00:00,50.23,50.31,50.21,50.28,158630.0,43.1589,43.2277,43.1417,43.2019,158630.0
2020-09-03 15:05:00,50.28,50.39,50.24,50.36,159701.0,43.2019,43.2964,43.1675,43.2706,159701.0
2020-09-03 15:10:00,50.36,50.39,50.27,50.39,120698.0,43.2706,43.2964,43.1933,43.2964,120698.0
2020-09-03 15:15:00,50.39,50.42,50.33,50.37,140281.0,43.2964,43.3222,43.2449,43.2792,140281.0
2020-09-03 15:20:00,50.36,50.38,50.23,50.27,145053.0,43.2706,43.2878,43.1589,43.1933,145053.0
2020-09-03 15:25:00,50.26,50.33,50.2,50.23,176682.0,43.1847,43.2449,43.1332,43.1589,176682.0
2020-09-03 15:30:00,50.23,50.3,50.15,50.16,277736.0,43.1589,43.2191,43.0902,43.0988,277736.0
2020-09-03 15:35:00,50.16,50.39,50.16,50.32,271269.0,43.0988,43.2964,43.0988,43.2363,271269.0
2020-09-03 15:40:00,50.31,50.37,50.26,50.3,254279.0,43.2277,43.2792,43.1847,43.2191,254279.0
2020-09-03 15:45:00,50.31,50.35,50.16,50.17,352317.0,43.2277,43.262,43.0988,43.1074,352317.0
2020-09-03 15:50:00,50.16,50.5,50.1,50.45,607838.0,43.0988,43.3909,43.0472,43.348,607838.0
2020-09-03 15:55:00,50.45,50.55,50.4,50.48,998028.0,43.348,43.4339,43.305,43.3737,998028.0
2020-09-04 09:30:00,50.94,51.29,50.91,51.15,604026.0,43.769,44.0697,43.7432,43.9494,604026.0
2020-09-04 09:35:00,51.14,51.19,50.96,50.97,445359.0,43.9408,43.9838,43.7862,43.7948,445359.0
2020-09-04 09:40:00,50.96,51.4,50.94,51.35,329333.0,43.7862,44.1642,43.769,44.1213,329333.0
2020-09-04 09:45:00,51.36,51.47,51.19,51.23,369208.0,44.1299,44.2244,43.9838,44.0182,369208.0
2020-09-04 09:50:00,51.23,51.27,51.13,51.26,211343.0,44.0182,44.0525,43.9322,44.0439,211343.0
2020-09-04 09:55:00,51.27,51.29,51.13,51.19,276939.0,44.0525,44.0697,43.9322,43.9838,276939.0
2020-09-04 10:00:00,51.19,51.27,51.09,51.24,283238.0,43.9838,44.0525,43.8979,44.0267,283238.0
2020-09-04 10:05:00,51.24,51.34,51.18,51.28,227933.0,44.0267,44.1127,43.9752,44.0611,227933.0
2020-09-04 10:10:00,51.28,51.37,51.16,51.18,169707.0,44.0611,44.1384,43.958,43.9752,169707.0
2020-09-04 10:15:00,51.18,51.24,50.97,50.98,276735.0,43.9752,44.0267,43.7948,43.8034,276735.0
2020-09-04 10:20:00,51.0,51.1,50.81,51.06,310669.0,43.8205,43.9065,43.6573,43.8721,310669.0
2020-09-04 10:25:00,51.06,51.17,51.02,51.05,252741.0,43.8721,43.9666,43.8377,43.8635,252741.0
2020-09-04 10:30:00,51.05,51.24,51.05,51.07,214037.0,43.8635,44.0267,43.8635,43.8807,214037.0
2020-09-04 10:35:00,51.07,51.12,50.79,50.94,393676.0,43.8807,43.9236,43.6401,43.769,393676.0
2020-09-04 10:40:00,50.94,51.06,50.84,50.94,322622.0,43.769,43.8721,43.6831,43.769,322622.0
2020-09-04 10:45:00,50.94,51.1,50.94,51.08,219947.0,43.769,43.9065,43.769,43.8893,219947.0
2020-09-04 10:50:00,51.07,51.07,50.93,51.06,168137.0,43.8807,43.8807,43.7604,43.8721,168137.0
2020-09-04 10:55:00,51.05,51.1,50.98,51.02,116500.0,43.8635,43.9065,43.8034,43.8377,116500.0
2020-09-04 11:00:00,51.01,51.07,50.98,51.01,232850.0,43.8291,43.8807,43.8034,43.8291,232850.0
2020-09-04 11:05:00,51.02,51.02,50.84,50.93,254226.0,43.8377,43.8377,43.6831,43.7604,254226.0
2020-09-04 11:10:00,50.92,50.98,50.82,50.88,171099.0,43.7518,43.8034,43.6659,43.7174,171099.0
2020-09-04 11:15:00,50.87,50.88,50.65,50.73,215134.0,43.7088,43.7174,43.5198,43.5885,215134.0
2020-09-04 11:20:00,50.73,50.75,50.63,50.68,300307.0,43.5885,43.6057,43.5026,43.5456,300307.0
2020-09-04 11:25:00,50.67,50.68,50.56,50.66,285030.0,43.537,43.5456,43.4425,43.5284,285030.0
2020-09-04 11:30:00,50.66,50.79,50.66,50.73,150433.0,43.5284,43.6401,43.5284,43.5885,150433.0
2020-09-04 11:35:00,50.74,50.75,50.64,50.64,137773.0,43.5971,43.6057,43.5112,43.5112,137773.0
2020-09-04 11:40:00,50.64,50.66,50.53,50.54,201200.0,43.5112,43.5284,43.4167,43.4253,201200.0
2020-09-04 11:45:00,50.53,50.59,50.47,50.47,127829.0,43.4167,43.4683,43.3651,43.3651,127829.0
2020-09-04 11:50:00,50.48,50.63,50.43,50.63,161793.0,43.3737,43.5026,43.3308,43.5026,161793.0
2020-09-04 11:55:00,50.62,50.66,50.53,50.54,194277.0,43.494,43.5284,43.4167,43.4253,194277.0
2020-09-04 12:00:00,50.54,50.57,50.48,50.48,122558.0,43.4253,43.4511,43.3737,43.3737,122558.0
2020-09-04 12:05:00,50.49,50.51,50.41,50.43,121344.0,43.3823,43.3995,43.3136,43.3308,121344.0
2020-09-04 12:10:00,50.43,50.47,50.36,50.41,106519.0,43.3308,43.3651,43.2706,43.3136,106519.0
2020-09-04 12:15:00,50.43,50.45,50.28,50.34,114943.0,43.3308,43.348,43.2019,43.2534,114943.0
2020-09-04 12:20:00,50.34,50.49,50.33,50.47,133811.0,43.2534,43.3823,43.2449,43.3651,133811.0
2020-09-04 12:25:00,50.47,50.51,50.43,50.49,89015.0,43.3651,43.3995,43.3308,43.3823,89015.0
2020-09-04 12:30:00,50.49,50.57,50.48,50.55,101876.0,43.3823,43.4511,43.3737,43.4339,101876.0
2020-09-04 12:35:00,50.55,50.65,50.47,50.62,113490.0,43.4339,43.5198,43.3651,43.494,113490.0
2020-09-04 12:40:00,50.62,50.67,50.58,50.61,92509.0,43.494,43.537,43.4597,43.4854,92509.0
2020-09-04 12:45:00,50.61,50.71,50.6,50.64,134312.0,43.4854,43.5714,43.4768,43.5112,134312.0
2020-09-04 12:50:00,50.64,50.72,50.61,50.67,63694.0,43.5112,43.58,43.4854,43.537,63694.0
2020-09-04 12:55:00,50.67,50.73,50.63,50.73,95027.0,43.537,43.5885,43.5026,43.5885,95027.0
2020-09-04 13:00:00,50.72,50.73,50.64,50.65,99914.0,43.58,43.5885,43.5112,43.5198,99914.0
2020-09-04 13:05:00,50.65,50.67,50.61,50.65,134455.0,43.5198,43.537,43.4854,43.5198,134455.0
2020-09-04 13:10:00,50.65,50.71,50.63,50.68,78284.0,43.5198,43.5714,43.5026,43.5456,78284.0
2020-09-04 13:15:00,50.68,50.69,50.59,50.6,83618.0,43.5456,43.5542,43.4683,43.4768,83618.0
2020-09-04 13:20:00,50.6,50.7,50.59,50.69,63297.0,43.4768,43.5628,43.4683,43.5542,63297.0
2020-09-04 13:25:00,50.7,50.81,50.69,50.76,127506.0,43.5628,43.6573,43.5542,43.6143,127506.0
2020-09-04 13:30:00,50.75,50.75,50.66,50.69,148982.0,43.6057,43.6057,43.5284,43.5542,148982.0
2020-09-04 13:35:00,50.69,50.8,50.67,50.79,95061.0,43.5542,43.6487,43.537,43.6401,95061.0
2020-09-04 13:40:00,50.79,50.82,50.77,50.79,77205.0,43.6401,43.6659,43.6229,43.6401,77205.0
2020-09-04 13:45:00,50.78,50.9,50.78,50.87,90181.0,43.6315,43.7346,43.6315,43.7088,90181.0
2020-09-04 13:50:00,50.86,50.88,50.79,50.88,86792.0,43.7002,43.7174,43.6401,43.7174,86792.0
2020-09-04 13:55:00,50.88,50.92,50.85,50.88,82299.0,43.7174,43.7518,43.6917,43.7174,82299.0
2020-09-04 14:00:00,50.86,50.92,50.83,50.84,125210.0,43.7002,43.7518,43.6745,43.6831,125210.0
2020-09-04 14:05:00,50.85,50.92,50.82,50.85,103508.0,43.6917,43.7518,43.6659,43.6917,103508.0
2020-09-04 14:10:00,50.84,50.86,50.8,50.81,81162.0,43.6831,43.7002,43.6487,43.6573,81162.0
2020-09-04 14:15:00,50.81,50.91,50.79,50.89,107325.0,43.6573,43.7432,43.6401,43.726,107325.0
2020-09-04 14:20:00,50.89,50.96,50.86,50.94,93084.0,43.726,43.7862,43.7002,43.769,93084.0
2020-09-04 14:25:00,50.95,51.03,50.93,51.02,95610.0,43.7776,43.8463,43.7604,43.8377,95610.0
2020-09-04 14:30:00,51.01,51.02,50.97,51.0,169387.0,43.8291,43.8377,43.7948,43.8205,169387.0
2020-09-04 14:35:00,51.0,51.18,51.0,51.18,168376.0,43.8205,43.9752,43.8205,43.9752,168376.0
2020-09-04 14:40:00,51.17,51.25,51.14,51.16,163052.0,43.9666,44.0353,43.9408,43.958,163052.0
2020-09-04 14:45:00,51.16,51.32,51.16,51.23,147360.0,43.958,44.0955,43.958,44.0182,147360.0
2020-09-04 14:50:00,51.23,51.24,51.08,51.1,159596.0,44.0182,44.0267,43.8893,43.9065,159596.0
2020-09-04 14:55:00,51.09,51.17,51.07,51.12,133377.0,43.8979,43.9666,43.8807,43.9236,133377.0
2020-09-04 15:00:00,51.12,51.14,51.03,51.11,166458.0,43.9236,43.9408,43.8463,43.915,166458.0
2020-09-04 15:05:00,51.1,51.16,51.06,51.08,133425.0,43.9065,43.958,43.8721,43.8893,133425.0
2020-09-04 15:10:00,51.07,51.14,51.03,51.05,148001.0,43.8807,43.9408,43.8463,43.8635,148001.0
2020-09-04 15:15:00,51.05,51.18,51.05,51.15,160301.0,43.8635,43.9752,43.8635,43.9494,160301.0
2020-09-04 15:20:00,51.14,51.16,51.1,51.11,145453.0,43.9408,43.958,43.9065,43.915,145453.0
2020-09-04 15:25:00,51.12,51.16,51.05,51.1,151602.0,43.9236,43.958,43.8635,43.9065,151602.0
2020-09-04 15:30:00,51.09,51.1,51.0,51.03,167913.0,43.8979,43.9065,43.8205,43.8463,167913.0
2020-09-04 15:35:00,51.03,51.05,50.85,50.87,247735.0,43.8463,43.8635,43.6917,43.7088,247735.0
2020-09-04 15:40:00,50.87,50.91,50.82,50.87,213931.0,43.7088,43.7432,43.6659,43.7088,213931.0
2020-09-04 15:45:00,50.87,51.03,50.81,50.82,278300.0,43.7088,43.8463,43.6573,43.6659,278300.0
2020-09-04 15:50:00,50.82,50.97,50.81,50.92,403184.0,43.6659,43.7948,43.6573,43.7518,403184.0
2020-09-04 15:55:00,50.92,51.07,50.87,51.04,1105186.0,43.7518,43.8807,43.7088,43.8549,1105186.0
2020-09-08 09:30:00,50.93,51.04,50.55,50.6,893989.0,43.7604,43.8549,43.4339,43.4768,893989.0
2020-09-08 09:35:00,50.58,50.66,50.42,50.52,368229.0,43.4597,43.5284,43.3222,43.4081,368229.0
2020-09-08 09:40:00,50.52,50.54,50.16,50.21,294935.0,43.4081,43.4253,43.0988,43.1417,294935.0
2020-09-08 09:45:00,50.2,50.22,50.04,50.05,282418.0,43.1332,43.1503,42.9957,43.0043,282418.0
2020-09-08 09:50:00,50.04,50.1,49.94,50.04,246038.0,42.9957,43.0472,42.9098,42.9957,246038.0
2020-09-08 09:55:00,50.03,50.24,49.99,50.16,156449.0,42.9871,43.1675,42.9527,43.0988,156449.0
2020-09-08 10:00:00,50.16,50.16,49.82,49.83,200318.0,43.0988,43.0988,42.8066,42.8152,200318.0
2020-09-08 10:05:00,49.83,50.0,49.78,49.96,132895.0,42.8152,42.9613,42.7723,42.9269,132895.0
2020-09-08 10:10:00,49.96,50.08,49.95,50.03,214743.0,42.9269,43.03,42.9183,42.9871,214743.0
2020-09-08 10:15:00,50.03,50.03,49.85,49.86,189962.0,42.9871,42.9871,42.8324,42.841,189962.0
2020-09-08 10:20:00,49.86,50.08,49.8,50.0,250622.0,42.841,43.03,42.7895,42.9613,250622.0
2020-09-08 10:25:00,50.0,50.06,49.93,50.01,200305.0,42.9613,43.0129,42.9012,42.9699,200305.0
2020-09-08 10:30:00,50.01,50.05,49.95,50.03,147450.0,42.9699,43.0043,42.9183,42.9871,147450.0
2020-09-08 10:35:00,50.03,50.2,50.03,50.19,172867.0,42.9871,43.1332,42.9871,43.1246,172867.0
2020-09-08 10:40:00,50.19,50.19,49.95,49.97,194036.0,43.1246,43.1246,42.9183,42.9355,194036.0
2020-09-08 10:45:00,49.97,49.97,49.73,49.73,204590.0,42.9355,42.9355,42.7293,42.7293,204590.0
2020-09-08 10:50:00,49.73,49.89,49.71,49.83,142942.0,42.7293,42.8668,42.7121,42.8152,142942.0
2020-09-08 10:55:00,49.83,49.84,49.69,49.69,138287.0,42.8152,42.8238,42.6949,42.6949,138287.0
2020-09-08 11:00:00,49.69,49.96,49.61,49.95,156387.0,42.6949,42.9269,42.6262,42.9183,156387.0
2020-09-08 11:05:00,49.94,49.95,49.77,49.86,80672.0,42.9098,42.9183,42.7637,42.841,80672.0
2020-09-08 11:10:00,49.88,49.91,49.76,49.82,96437.0,42.8582,42.884,42.7551,42.8066,96437.0
2020-09-08 11:15:00,49.81,49.85,49.8,49.81,103693.0,42.7981,42.8324,42.7895,42.7981,103693.0
2020-09-08 11:20:00,49.82,49.9,49.75,49.83,137479.0,42.8066,42.8754,42.7465,42.8152,137479.0
2020-09-08 11:25:00,49.83,49.83,49.7,49.73,145727.0,42.8152,42.8152,42.7035,42.7293,145727.0
2020-09-08 11:30:00,49.72,49.74,49.57,49.6,202021.0,42.7207,42.7379,42.5918,42.6176,202021.0
2020-09-08 11:35:00,49.59,49.73,49.56,49.63,150015.0,42.609,42.7293,42.5832,42.6434,150015.0
2020-09-08 11:40:00,49.64,49.64,49.49,49.55,322882.0,42.652,42.652,42.5231,42.5747,322882.0
2020-09-08 11:45:00,49.55,49.57,49.45,49.47,106484.0,42.5747,42.5918,42.4887,42.5059,106484.0
2020-09-08 11:50:00,49.48,49.51,49.36,49.4,186738.0,42.5145,42.5403,42.4114,42.4458,186738.0
2020-09-08 11:55:00,49.4,49.55,49.37,49.51,143808.0,42.4458,42.5747,42.42,42.5403,143808.0
2020-09-08 12:00:00,49.51,49.63,49.5,49.57,146861.0,42.5403,42.6434,42.5317,42.5918,146861.0
2020-09-08 12:05:00,49.57,49.68,49.53,49.63,147973.0,42.5918,42.6864,42.5575,42.6434,147973.0
2020-09-08 12:10:00,49.62,49.7,49.62,49.68,98316.0,42.6348,42.7035,42.6348,42.6864,98316.0
2020-09-08 12:15:00,49.67,49.72,49.65,49.69,95981.0,42.6778,42.7207,42.6606,42.6949,95981.0
2020-09-08 12:20:00,49.69,49.71,49.64,49.65,142230.0,42.6949,42.7121,42.652,42.6606,142230.0
2020-09-08 12:25:00,49.65,49.71,49.63,49.64,92535.0,42.6606,42.7121,42.6434,42.652,92535.0
2020-09-08 12:30:00,49.64,49.67,49.57,49.61,97138.0,42.652,42.6778,42.5918,42.6262,97138.0
2020-09-08 12:35:00,49.61,49.63,49.56,49.61,83187.0,42.6262,42.6434,42.5832,42.6262,83187.0
2020-09-08 12:40:00,49.61,49.63,49.58,49.62,110403.0,42.6262,42.6434,42.6004,42.6348,110403.0
2020-09-08 12:45:00,49.62,49.71,49.61,49.7,88519.0,42.6348,42.7121,42.6262,42.7035,88519.0
2020-09-08 12:50:00,49.7,49.73,49.67,49.71,70014.0,42.7035,42.7293,42.6778,42.7121,70014.0
2020-09-08 12:55:00,49.7,49.75,49.68,49.7,78621.0,42.7035,42.7465,42.6864,42.7035,78621.0
2020-09-08 13:00:00,49.7,49.77,49.67,49.76,115316.0,42.7035,42.7637,42.6778,42.7551,115316.0
2020-09-08 13:05:00,49.76,49.89,49.73,49.83,107832.0,42.7551,42.8668,42.7293,42.8152,107832.0
2020-09-08 13:10:00,49.83,49.91,49.8,49.83,85728.0,42.8152,42.884,42.7895,42.8152,85728.0
2020-09-08 13:15:00,49.83,49.89,49.8,49.87,64504.0,42.8152,42.8668,42.7895,42.8496,64504.0
2020-09-08 13:20:00,49.86,49.91,49.86,49.9,56938.0,42.841,42.884,42.841,42.8754,56938.0
2020-09-08 13:25:00,49.9,49.93,49.87,49.93,59444.0,42.8754,42.9012,42.8496,42.9012,59444.0
2020-09-08 13:30:00,49.93,49.97,49.89,49.9,96258.0,42.9012,42.9355,42.8668,42.8754,96258.0
2020-09-08 13:35:00,49.9,49.97,49.89,49.93,68254.0,42.8754,42.9355,42.8668,42.9012,68254.0
2020-09-08 13:40:00,49.93,49.95,49.9,49.95,64859.0,42.9012,42.9183,42.8754,42.9183,64859.0
2020-09-08 13:45:00,49.95,49.96,49.88,49.91,50472.0,42.9183,42.9269,42.8582,42.884,50472.0
2020-09-08 13:50:00,49.91,49.97,49.89,49.94,71165.0,42.884,42.9355,42.8668,42.9098,71165.0
2020-09-08 13:55:00,49.94,49.96,49.9,49.91,90750.0,42.9098,42.9269,42.8754,42.884,90750.0
2020-09-08 14:00:00,49.92,49.93,49.85,49.87,90042.0,42.8926,42.9012,42.8324,42.8496,90042.0
2020-09-08 14:05:00,49.87,49.95,49.84,49.93,138058.0,42.8496,42.9183,42.8238,42.9012,138058.0
2020-09-08 14:10:00,49.92,49.93,49.83,49.84,72444.0,42.8926,42.9012,42.8152,42.8238,72444.0
2020-09-08 14:15:00,49.83,49.86,49.8,49.84,105125.0,42.8152,42.841,42.7895,42.8238,105125.0
2020-09-08 14:20:00,49.83,49.84,49.8,49.82,99233.0,42.8152,42.8238,42.7895,42.8066,99233.0
2020-09-08 14:25:00,49.82,49.86,49.79,49.85,81061.0,42.8066,42.841,42.7809,42.8324,81061.0
2020-09-08 14:30:00,49.84,49.84,49.73,49.76,81037.0,42.8238,42.8238,42.7293,42.7551,81037.0
2020-09-08 14:35:00,49.76,49.76,49.64,49.66,113071.0,42.7551,42.7551,42.652,42.6692,113071.0
2020-09-08 14:40:00,49.66,49.72,49.57,49.58,112333.0,42.6692,42.7207,42.5918,42.6004,112333.0
2020-09-08 14:45:00,49.58,49.66,49.57,49.65,81971.0,42.6004,42.6692,42.5918,42.6606,81971.0
2020-09-08 14:50:00,49.64,49.65,49.57,49.6,135891.0,42.652,42.6606,42.5918,42.6176,135891.0
2020-09-08 14:55:00,49.59,49.8,49.57,49.79,254850.0,42.609,42.7895,42.5918,42.7809,254850.0
2020-09-08 15:00:00,49.79,49.79,49.57,49.57,128920.0,42.7809,42.7809,42.5918,42.5918,128920.0
2020-09-08 15:05:00,49.57,49.64,49.55,49.6,146371.0,42.5918,42.652,42.5747,42.6176,146371.0
2020-09-08 15:10:00,49.6,49.69,49.59,49.66,133854.0,42.6176,42.6949,42.609,42.6692,133854.0
2020-09-08 15:15:00,49.65,49.7,49.59,49.68,161818.0,42.6606,42.7035,42.609,42.6864,161818.0
2020-09-08 15:20:00,49.68,49.8,49.66,49.78,170092.0,42.6864,42.7895,42.6692,42.7723,170092.0
2020-09-08 15:25:00,49.77,49.8,49.7,49.8,226690.0,42.7637,42.7895,42.7035,42.7895,226690.0
2020-09-08 15:30:00,49.8,49.87,49.75,49.76,219851.0,42.7895,42.8496,42.7465,42.7551,219851.0
2020-09-08 15:35:00,49.76,49.93,49.76,49.87,191874.0,42.7551,42.9012,42.7551,42.8496,191874.0
2020-09-08 15:40:00,49.87,49.95,49.84,49.94,227222.0,42.8496,42.9183,42.8238,42.9098,227222.0
2020-09-08 15:45:00,49.94,49.95,49.8,49.84,339912.0,42.9098,42.9183,42.7895,42.8238,339912.0
2020-09-08 15:50:00,49.85,49.86,49.71,49.81,417694.0,42.8324,42.841,42.7121,42.7981,417694.0
2020-09-08 15:55:00,49.81,49.87,49.78,49.8,967648.0,42.7981,42.8496,42.7723,42.7895,967648.0
2020-09-09 09:30:00,49.6,49.91,49.55,49.7,884381.0,42.6176,42.884,42.5747,42.7035,884381.0
2020-09-09 09:35:00,49.69,50.02,49.65,50.01,259815.0,42.6949,42.9785,42.6606,42.9699,259815.0
2020-09-09 09:40:00,50.02,50.06,49.91,49.95,419973.0,42.9785,43.0129,42.884,42.9183,419973.0
2020-09-09 09:45:00,49.97,50.21,49.97,50.13,290020.0,42.9355,43.1417,42.9355,43.073,290020.0
2020-09-09 09:50:00,50.14,50.3,50.13,50.29,356316.0,43.0816,43.2191,43.073,43.2105,356316.0
2020-09-09 09:55:00,50.28,50.29,50.17,50.23,139641.0,43.2019,43.2105,43.1074,43.1589,139641.0
2020-09-09 10:00:00,50.23,50.42,50.22,50.39,188349.0,43.1589,43.3222,43.1503,43.2964,188349.0
2020-09-09 10:05:00,50.38,50.52,50.27,50.32,240394.0,43.2878,43.4081,43.1933,43.2363,240394.0
2020-09-09 10:10:00,50.33,50.43,50.3,50.3,125238.0,43.2449,43.3308,43.2191,43.2191,125238.0
2020-09-09 10:15:00,50.31,50.43,50.31,50.41,144376.0,43.2277,43.3308,43.2277,43.3136,144376.0
2020-09-09 10:20:00,50.41,50.44,50.35,50.38,146215.0,43.3136,43.3394,43.262,43.2878,146215.0
2020-09-09 10:25:00,50.39,50.4,50.16,50.16,156617.0,43.2964,43.305,43.0988,43.0988,156617.0
2020-09-09 10:30:00,50.16,50.32,50.16,50.27,107382.0,43.0988,43.2363,43.0988,43.1933,107382.0
2020-09-09 10:35:00,50.27,50.28,50.07,50.09,103198.0,43.1933,43.2019,43.0215,43.0386,103198.0
2020-09-09 10:40:00,50.1,50.15,50.07,50.09,78915.0,43.0472,43.0902,43.0215,43.0386,78915.0
2020-09-09 10:45:00,50.09,50.12,49.96,50.04,104007.0,43.0386,43.0644,42.9269,42.9957,104007.0
2020-09-09 10:50:00,50.04,50.05,49.94,49.96,110928.0,42.9957,43.0043,42.9098,42.9269,110928.0
2020-09-09 10:55:00,49.97,50.03,49.96,49.98,90954.0,42.9355,42.9871,42.9269,42.9441,90954.0
2020-09-09 11:00:00,49.99,50.18,49.99,50.18,103709.0,42.9527,43.116,42.9527,43.116,103709.0
2020-09-09 11:05:00,50.18,50.2,50.11,50.16,121725.0,43.116,43.1332,43.0558,43.0988,121725.0
2020-09-09 11:10:00,50.16,50.2,50.13,50.19,64563.0,43.0988,43.1332,43.073,43.1246,64563.0
2020-09-09 11:15:00,50.19,50.21,50.15,50.18,93548.0,43.1246,43.1417,43.0902,43.116,93548.0
2020-09-09 11:20:00,50.18,50.24,50.17,50.23,75896.0,43.116,43.1675,43.1074,43.1589,75896.0
2020-09-09 11:25:00,50.23,50.27,50.22,50.25,71977.0,43.1589,43.1933,43.1503,43.1761,71977.0
2020-09-09 11:30:00,50.25,50.36,50.24,50.34,79790.0,43.1761,43.2706,43.1675,43.2534,79790.0
2020-09-09 11:35:00,50.34,50.35,50.24,50.26,87926.0,43.2534,43.262,43.1675,43.1847,87926.0
2020-09-09 11:40:00,50.26,50.28,50.19,50.25,66347.0,43.1847,43.2019,43.1246,43.1761,66347.0
2020-09-09 11:45:00,50.25,50.27,50.21,50.27,115820.0,43.1761,43.1933,43.1417,43.1933,115820.0
2020-09-09 11:50:00,50.27,50.35,50.27,50.3,113673.0,43.1933,43.262,43.1933,43.2191,113673.0
2020-09-09 11:55:00,50.3,50.35,50.3,50.34,59646.0,43.2191,43.262,43.2191,43.2534,59646.0
2020-09-09 12:00:00,50.34,50.4,50.33,50.4,77963.0,43.2534,43.305,43.2449,43.305,77963.0
2020-09-09 12:05:00,50.4,50.45,50.38,50.43,41331.0,43.305,43.348,43.2878,43.3308,41331.0
2020-09-09 12:10:00,50.42,50.48,50.42,50.45,50507.0,43.3222,43.3737,43.3222,43.348,50507.0
2020-09-09 12:15:00,50.44,50.48,50.44,50.45,59819.0,43.3394,43.3737,43.3394,43.348,59819.0
2020-09-09 12:20:00,50.45,50.47,50.41,50.44,97905.0,43.348,43.3651,43.3136,43.3394,97905.0
2020-09-09 12:25:00,50.43,50.45,50.38,50.4,58491.0,43.3308,43.348,43.2878,43.305,58491.0
2020-09-09 12:30:00,50.4,50.47,50.39,50.46,67622.0,43.305,43.3651,43.2964,43.3566,67622.0
2020-09-09 12:35:00,50.45,50.5,50.45,50.5,51444.0,43.348,43.3909,43.348,43.3909,51444.0
2020-09-09 12:40:00,50.5,50.56,50.48,50.55,111261.0,43.3909,43.4425,43.3737,43.4339,111261.0
2020-09-09 12:45:00,50.56,50.59,50.5,50.51,60117.0,43.4425,43.4683,43.3909,43.3995,60117.0
2020-09-09 12:50:00,50.51,50.54,50.49,50.52,43207.0,43.3995,43.4253,43.3823,43.4081,43207.0
2020-09-09 12:55:00,50.52,50.55,50.52,50.55,59022.0,43.4081,43.4339,43.4081,43.4339,59022.0
2020-09-09 13:00:00,50.55,50.6,50.54,50.59,108142.0,43.4339,43.4768,43.4253,43.4683,108142.0
2020-09-09 13:05:00,50.59,50.66,50.58,50.61,71453.0,43.4683,43.5284,43.4597,43.4854,71453.0
2020-09-09 13:10:00,50.61,50.65,50.61,50.63,78514.0,43.4854,43.5198,43.4854,43.5026,78514.0
2020-09-09 13:15:00,50.63,50.69,50.61,50.67,70469.0,43.5026,43.5542,43.4854,43.537,70469.0
2020-09-09 13:20:00,50.68,50.68,50.61,50.66,107189.0,43.5456,43.5456,43.4854,43.5284,107189.0
2020-09-09 13:25:00,50.66,50.73,50.65,50.65,126317.0,43.5284,43.5885,43.5198,43.5198,126317.0
2020-09-09 13:30:00,50.66,50.67,50.63,50.64,119087.0,43.5284,43.537,43.5026,43.5112,119087.0
2020-09-09 13:35:00,50.65,50.69,50.64,50.69,116017.0,43.5198,43.5542,43.5112,43.5542,116017.0
2020-09-09 13:40:00,50.69,50.76,50.69,50.7,73404.0,43.5542,43.6143,43.5542,43.5628,73404.0
2020-09-09 13:45:00,50.71,50.71,50.64,50.64,76656.0,43.5714,43.5714,43.5112,43.5112,76656.0
2020-09-09 13:50:00,50.64,50.66,50.62,50.62,57269.0,43.5112,43.5284,43.494,43.494,57269.0
2020-09-09 13:55:00,50.63,50.65,50.6,50.63,55722.0,43.5026,43.5198,43.4768,43.5026,55722.0
2020-09-09 14:00:00,50.64,50.67,50.61,50.63,72845.0,43.5112,43.537,43.4854,43.5026,72845.0
2020-09-09 14:05:00,50.63,50.72,50.62,50.72,84563.0,43.5026,43.58,43.494,43.58,84563.0
2020-09-09 14:10:00,50.72,50.73,50.67,50.68,69361.0,43.58,43.5885,43.537,43.5456,69361.0
2020-09-09 14:15:00,50.68,50.69,50.65,50.66,50982.0,43.5456,43.5542,43.5198,43.5284,50982.0
2020-09-09 14:20:00,50.66,50.67,50.62,50.65,42841.0,43.5284,43.537,43.494,43.5198,42841.0
2020-09-09 14:25:00,50.66,50.68,50.57,50.57,48293.0,43.5284,43.5456,43.4511,43.4511,48293.0
2020-09-09 14:30:00,50.58,50.66,50.58,50.64,43780.0,43.4597,43.5284,43.4597,43.5112,43780.0
2020-09-09 14:35:00,50.65,50.67,50.62,50.63,38692.0,43.5198,43.537,43.494,43.5026,38692.0
2020-09-09 14:40:00,50.63,50.65,50.61,50.64,50936.0,43.5026,43.5198,43.4854,43.5112,50936.0
2020-09-09 14:45:00,50.64,50.66,50.62,50.65,52806.0,43.5112,43.5284,43.494,43.5198,52806.0
2020-09-09 14:50:00,50.65,50.66,50.63,50.64,51061.0,43.5198,43.5284,43.5026,43.5112,51061.0
2020-09-09 14:55:00,50.64,50.67,50.62,50.64,52274.0,43.5112,43.537,43.494,43.5112,52274.0
2020-09-09 15:00:00,50.65,50.67,50.63,50.65,49295.0,43.5198,43.537,43.5026,43.5198,49295.0
2020-09-09 15:05:00,50.65,50.66,50.63,50.65,59777.0,43.5198,43.5284,43.5026,43.5198,59777.0
2020-09-09 15:10:00,50.65,50.69,50.65,50.67,53242.0,43.5198,43.5542,43.5198,43.537,53242.0
2020-09-09 15:15:00,50.68,50.71,50.6,50.67,103164.0,43.5456,43.5714,43.4768,43.537,103164.0
2020-09-09 15:20:00,50.67,50.72,50.64,50.66,85747.0,43.537,43.58,43.5112,43.5284,85747.0
2020-09-09 15:25:00,50.66,50.66,50.56,50.58,84877.0,43.5284,43.5284,43.4425,43.4597,84877.0
2020-09-09 15:30:00,50.58,50.6,50.5,50.5,113625.0,43.4597,43.4768,43.3909,43.3909,113625.0
2020-09-09 15:35:00,50.51,50.51,50.4,50.41,141941.0,43.3995,43.3995,43.305,43.3136,141941.0
2020-09-09 15:40:00,50.41,50.45,50.38,50.41,150519.0,43.3136,43.348,43.2878,43.3136,150519.0
2020-09-09 15:45:00,50.41,50.42,50.35,50.37,161217.0,43.3136,43.3222,43.262,43.2792,161217.0
2020-09-09 15:50:00,50.37,50.39,50.29,50.33,273012.0,43.2792,43.2964,43.2105,43.2449,273012.0
2020-09-09 15:55:00,50.33,50.33,50.17,50.18,757492.0,43.2449,43.2449,43.1074,43.116,757492.0
2020-09-10 09:30:00,50.35,50.53,50.22,50.46,684904.0,43.262,43.4167,43.1503,43.3566,684904.0
2020-09-10 09:35:00,50.46,50.48,50.13,50.21,240311.0,43.3566,43.3737,43.073,43.1417,240311.0
2020-09-10 09:40:00,50.21,50.25,50.16,50.21,199997.0,43.1417,43.1761,43.0988,43.1417,199997.0
2020-09-10 09:45:00,50.21,50.3,50.19,50.21,116284.0,43.1417,43.2191,43.1246,43.1417,116284.0
2020-09-10 09:50:00,50.22,50.27,50.15,50.19,133398.0,43.1503,43.1933,43.0902,43.1246,133398.0
2020-09-10 09:55:00,50.19,50.25,50.11,50.14,114024.0,43.1246,43.1761,43.0558,43.0816,114024.0
2020-09-10 10:00:00,50.14,50.18,50.1,50.11,130905.0,43.0816,43.116,43.0472,43.0558,130905.0
2020-09-10 10:05:00,50.12,50.12,49.98,50.09,361926.0,43.0644,43.0644,42.9441,43.0386,361926.0
2020-09-10 10:10:00,50.09,50.14,50.03,50.05,90278.0,43.0386,43.0816,42.9871,43.0043,90278.0
2020-09-10 10:15:00,50.06,50.22,50.06,50.19,107857.0,43.0129,43.1503,43.0129,43.1246,107857.0
2020-09-10 10:20:00,50.19,50.23,50.16,50.18,73601.0,43.1246,43.1589,43.0988,43.116,73601.0
2020-09-10 10:25:00,50.18,50.22,50.1,50.11,99201.0,43.116,43.1503,43.0472,43.0558,99201.0
2020-09-10 10:30:00,50.12,50.27,50.09,50.26,81340.0,43.0644,43.1933,43.0386,43.1847,81340.0
2020-09-10 10:35:00,50.26,50.32,50.24,50.32,56471.0,43.1847,43.2363,43.1675,43.2363,56471.0
2020-09-10 10:40:00,50.31,50.5,50.27,50.48,216092.0,43.2277,43.3909,43.1933,43.3737,216092.0
2020-09-10 10:45:00,50.48,50.51,50.27,50.39,245781.0,43.3737,43.3995,43.1933,43.2964,245781.0
2020-09-10 10:50:00,50.39,50.39,50.28,50.3,100472.0,43.2964,43.2964,43.2019,43.2191,100472.0
2020-09-10 10:55:00,50.29,50.3,50.07,50.09,204922.0,43.2105,43.2191,43.0215,43.0386,204922.0
2020-09-10 11:00:00,50.08,50.13,50.03,50.13,110010.0,43.03,43.073,42.9871,43.073,110010.0
2020-09-10 11:05:00,50.13,50.22,50.11,50.2,64809.0,43.073,43.1503,43.0558,43.1332,64809.0
2020-09-10 11:10:00,50.2,50.26,50.18,50.22,71950.0,43.1332,43.1847,43.116,43.1503,71950.0
2020-09-10 11:15:00,50.23,50.26,50.07,50.16,73417.0,43.1589,43.1847,43.0215,43.0988,73417.0
2020-09-10 11:20:00,50.16,50.25,50.16,50.21,46837.0,43.0988,43.1761,43.0988,43.1417,46837.0
2020-09-10 11:25:00,50.21,50.3,50.21,50.3,67427.0,43.1417,43.2191,43.1417,43.2191,67427.0
2020-09-10 11:30:00,50.3,50.4,50.3,50.34,70101.0,43.2191,43.305,43.2191,43.2534,70101.0
2020-09-10 11:35:00,50.34,50.4,50.32,50.35,68558.0,43.2534,43.305,43.2363,43.262,68558.0
2020-09-10 11:40:00,50.34,50.4,50.34,50.36,70874.0,43.2534,43.305,43.2534,43.2706,70874.0
2020-09-10 11:45:00,50.35,50.39,50.3,50.38,65792.0,43.262,43.2964,43.2191,43.2878,65792.0
2020-09-10 11:50:00,50.38,50.39,50.34,50.34,74560.0,43.2878,43.2964,43.2534,43.2534,74560.0
2020-09-10 11:55:00,50.34,50.34,50.2,50.23,104407.0,43.2534,43.2534,43.1332,43.1589,104407.0
2020-09-10 12:00:00,50.23,50.32,50.15,50.18,75860.0,43.1589,43.2363,43.0902,43.116,75860.0
2020-09-10 12:05:00,50.19,50.32,50.18,50.27,78844.0,43.1246,43.2363,43.116,43.1933,78844.0
2020-09-10 12:10:00,50.28,50.33,50.26,50.28,61660.0,43.2019,43.2449,43.1847,43.2019,61660.0
2020-09-10 12:15:00,50.28,50.31,50.24,50.3,77397.0,43.2019,43.2277,43.1675,43.2191,77397.0
2020-09-10 12:20:00,50.3,50.32,50.23,50.26,74409.0,43.2191,43.2363,43.1589,43.1847,74409.0
2020-09-10 12:25:00,50.26,50.29,50.24,50.27,44396.0,43.1847,43.2105,43.1675,43.1933,44396.0
2020-09-10 12:30:00,50.28,50.29,50.23,50.23,70506.0,43.2019,43.2105,43.1589,43.1589,70506.0
2020-09-10 12:35:00,50.23,50.23,50.08,50.11,132667.0,43.1589,43.1589,43.03,43.0558,132667.0
2020-09-10 12:40:00,50.1,50.17,50.08,50.09,48986.0,43.0472,43.1074,43.03,43.0386,48986.0
2020-09-10 12:45:00,50.09,50.17,50.09,50.17,64673.0,43.0386,43.1074,43.0386,43.1074,64673.0
2020-09-10 12:50:00,50.16,50.32,50.15,50.29,83004.0,43.0988,43.2363,43.0902,43.2105,83004.0
2020-09-10 12:55:00,50.29,50.34,50.28,50.32,50329.0,43.2105,43.2534,43.2019,43.2363,50329.0
2020-09-10 13:00:00,50.32,50.39,50.3,50.37,95323.0,43.2363,43.2964,43.2191,43.2792,95323.0
2020-09-10 13:05:00,50.37,50.48,50.34,50.48,131731.0,43.2792,43.3737,43.2534,43.3737,131731.0
2020-09-10 13:10:00,50.47,50.51,50.44,50.5,85678.0,43.3651,43.3995,43.3394,43.3909,85678.0
2020-09-10 13:15:00,50.49,50.6,50.48,50.58,111161.0,43.3823,43.4768,43.3737,43.4597,111161.0
2020-09-10 13:20:00,50.59,50.62,50.55,50.55,87411.0,43.4683,43.494,43.4339,43.4339,87411.0
2020-09-10 13:25:00,50.55,50.58,50.45,50.47,105694.0,43.4339,43.4597,43.348,43.3651,105694.0
2020-09-10 13:30:00,50.46,50.51,50.45,50.47,49110.0,43.3566,43.3995,43.348,43.3651,49110.0
2020-09-10 13:35:00,50.47,50.51,50.46,50.5,155142.0,43.3651,43.3995,43.3566,43.3909,155142.0
2020-09-10 13:40:00,50.49,50.53,50.48,50.5,358003.0,43.3823,43.4167,43.3737,43.3909,358003.0
2020-09-10 13:45:00,50.5,50.55,50.49,50.51,116933.0,43.3909,43.4339,43.3823,43.3995,116933.0
2020-09-10 13:50:00,50.51,50.53,50.44,50.46,165231.0,43.3995,43.4167,43.3394,43.3566,165231.0
2020-09-10 13:55:00,50.47,50.57,50.46,50.55,465188.0,43.3651,43.4511,43.3566,43.4339,465188.0
2020-09-10 14:00:00,50.54,50.65,50.5,50.65,195177.0,43.4253,43.5198,43.3909,43.5198,195177.0
2020-09-10 14:05:00,50.66,50.68,50.6,50.64,129825.0,43.5284,43.5456,43.4768,43.5112,129825.0
2020-09-10 14:10:00,50.65,50.67,50.53,50.57,157730.0,43.5198,43.537,43.4167,43.4511,157730.0
2020-09-10 14:15:00,50.56,50.57,50.49,50.51,216322.0,43.4425,43.4511,43.3823,43.3995,216322.0
2020-09-10 14:20:00,50.5,50.51,50.32,50.33,126217.0,43.3909,43.3995,43.2363,43.2449,126217.0
2020-09-10 14:25:00,50.34,50.43,50.15,50.17,201881.0,43.2534,43.3308,43.0902,43.1074,201881.0
2020-09-10 14:30:00,50.16,50.27,50.13,50.2,151380.0,43.0988,43.1933,43.073,43.1332,151380.0
2020-09-10 14:35:00,50.2,50.3,50.16,50.26,97298.0,43.1332,43.2191,43.0988,43.1847,97298.0
2020-09-10 14:40:00,50.25,50.25,50.14,50.15,97527.0,43.1761,43.1761,43.0816,43.0902,97527.0
2020-09-10 14:45:00,50.16,50.39,50.14,50.34,163110.0,43.0988,43.2964,43.0816,43.2534,163110.0
2020-09-10 14:50:00,50.34,50.37,50.23,50.27,109656.0,43.2534,43.2792,43.1589,43.1933,109656.0
2020-09-10 14:55:00,50.27,50.42,50.26,50.35,149298.0,43.1933,43.3222,43.1847,43.262,149298.0
2020-09-10 15:00:00,50.36,50.37,50.25,50.26,123289.0,43.2706,43.2792,43.1761,43.1847,123289.0
2020-09-10 15:05:00,50.26,50.37,50.21,50.22,219656.0,43.1847,43.2792,43.1417,43.1503,219656.0
2020-09-10 15:10:00,50.21,50.29,50.18,50.23,110103.0,43.1417,43.2105,43.116,43.1589,110103.0
2020-09-10 15:15:00,50.23,50.24,50.09,50.1,189913.0,43.1589,43.1675,43.0386,43.0472,189913.0
2020-09-10 15:20:00,50.1,50.15,50.04,50.04,219399.0,43.0472,43.0902,42.9957,42.9957,219399.0
2020-09-10 15:25:00,50.04,50.17,50.0,50.13,195448.0,42.9957,43.1074,42.9613,43.073,195448.0
2020-09-10 15:30:00,50.13,50.16,50.05,50.1,247912.0,43.073,43.0988,43.0043,43.0472,247912.0
2020-09-10 15:35:00,50.1,50.13,50.03,50.13,203117.0,43.0472,43.073,42.9871,43.073,203117.0
2020-09-10 15:40:00,50.13,50.24,50.1,50.19,223958.0,43.073,43.1675,43.0472,43.1246,223958.0
2020-09-10 15:45:00,50.19,50.2,49.97,50.01,313502.0,43.1246,43.1332,42.9355,42.9699,313502.0
2020-09-10 15:50:00,50.01,50.13,49.95,50.13,585854.0,42.9699,43.073,42.9183,43.073,585854.0
2020-09-10 15:55:00,50.13,50.2,49.97,50.0,736099.0,43.073,43.1332,42.9355,42.9613,736099.0
2020-09-11 09:30:00,50.48,50.56,50.27,50.34,663685.0,43.3737,43.4425,43.1933,43.2534,663685.0
2020-09-11 09:35:00,50.35,50.44,50.18,50.27,238992.0,43.262,43.3394,43.116,43.1933,238992.0
2020-09-11 09:40:00,50.26,50.27,50.1,50.26,193664.0,43.1847,43.1933,43.0472,43.1847,193664.0
2020-09-11 09:45:00,50.25,50.3,50.17,50.25,206768.0,43.1761,43.2191,43.1074,43.1761,206768.0
2020-09-11 09:50:00,50.26,50.37,50.24,50.31,125162.0,43.1847,43.2792,43.1675,43.2277,125162.0
2020-09-11 09:55:00,50.32,50.35,50.21,50.22,110273.0,43.2363,43.262,43.1417,43.1503,110273.0
2020-09-11 10:00:00,50.22,50.35,50.21,50.31,286343.0,43.1503,43.262,43.1417,43.2277,286343.0
2020-09-11 10:05:00,50.32,50.47,50.3,50.47,208060.0,43.2363,43.3651,43.2191,43.3651,208060.0
2020-09-11 10:10:00,50.48,50.49,50.3,50.48,195613.0,43.3737,43.3823,43.2191,43.3737,195613.0
2020-09-11 10:15:00,50.48,50.53,50.42,50.46,162397.0,43.3737,43.4167,43.3222,43.3566,162397.0
2020-09-11 10:20:00,50.45,50.56,50.42,50.55,130178.0,43.348,43.4425,43.3222,43.4339,130178.0
2020-09-11 10:25:00,50.55,50.6,50.48,50.48,130986.0,43.4339,43.4768,43.3737,43.3737,130986.0
2020-09-11 10:30:00,50.49,50.55,50.46,50.48,100549.0,43.3823,43.4339,43.3566,43.3737,100549.0
2020-09-11 10:35:00,50.48,50.55,50.44,50.53,126456.0,43.3737,43.4339,43.3394,43.4167,126456.0
2020-09-11 10:40:00,50.53,50.61,50.52,50.57,80083.0,43.4167,43.4854,43.4081,43.4511,80083.0
2020-09-11 10:45:00,50.57,50.58,50.44,50.48,156411.0,43.4511,43.4597,43.3394,43.3737,156411.0
2020-09-11 10:50:00,50.48,50.49,50.44,50.48,120748.0,43.3737,43.3823,43.3394,43.3737,120748.0
2020-09-11 10:55:00,50.49,50.53,50.42,50.43,128263.0,43.3823,43.4167,43.3222,43.3308,128263.0
2020-09-11 11:00:00,50.43,50.55,50.39,50.54,92718.0,43.3308,43.4339,43.2964,43.4253,92718.0
2020-09-11 11:05:00,50.54,50.61,50.51,50.6,71367.0,43.4253,43.4854,43.3995,43.4768,71367.0
2020-09-11 11:10:00,50.59,50.6,50.48,50.49,70165.0,43.4683,43.4768,43.3737,43.3823,70165.0
2020-09-11 11:15:00,50.49,50.53,50.42,50.52,110982.0,43.3823,43.4167,43.3222,43.4081,110982.0
2020-09-11 11:20:00,50.53,50.55,50.41,50.49,72716.0,43.4167,43.4339,43.3136,43.3823,72716.0
2020-09-11 11:25:00,50.49,50.52,50.44,50.49,93295.0,43.3823,43.4081,43.3394,43.3823,93295.0
2020-09-11 11:30:00,50.49,50.52,50.41,50.45,75866.0,43.3823,43.4081,43.3136,43.348,75866.0
2020-09-11 11:35:00,50.44,50.49,50.43,50.45,60758.0,43.3394,43.3823,43.3308,43.348,60758.0
2020-09-11 11:40:00,50.45,50.48,50.43,50.47,74297.0,43.348,43.3737,43.3308,43.3651,74297.0
2020-09-11 11:45:00,50.47,50.55,50.46,50.52,67538.0,43.3651,43.4339,43.3566,43.4081,67538.0
2020-09-11 11:50:00,50.51,50.6,50.5,50.6,84910.0,43.3995,43.4768,43.3909,43.4768,84910.0
2020-09-11 11:55:00,50.6,50.69,50.59,50.64,115055.0,43.4768,43.5542,43.4683,43.5112,115055.0
2020-09-11 12:00:00,50.64,50.76,50.56,50.72,90943.0,43.5112,43.6143,43.4425,43.58,90943.0
2020-09-11 12:05:00,50.72,50.86,50.71,50.86,168570.0,43.58,43.7002,43.5714,43.7002,168570.0
2020-09-11 12:10:00,50.85,50.92,50.82,50.9,166287.0,43.6917,43.7518,43.6659,43.7346,166287.0
2020-09-11 12:15:00,50.9,50.97,50.85,50.95,574559.0,43.7346,43.7948,43.6917,43.7776,574559.0
2020-09-11 12:20:00,50.96,51.05,50.94,51.02,183159.0,43.7862,43.8635,43.769,43.8377,183159.0
2020-09-11 12:25:00,51.02,51.02,50.91,50.91,154751.0,43.8377,43.8377,43.7432,43.7432,154751.0
2020-09-11 12:30:00,50.91,51.0,50.86,51.0,233103.0,43.7432,43.8205,43.7002,43.8205,233103.0
2020-09-11 12:35:00,51.0,51.06,50.97,51.01,122918.0,43.8205,43.8721,43.7948,43.8291,122918.0
2020-09-11 12:40:00,51.01,51.02,50.85,50.89,221955.0,43.8291,43.8377,43.6917,43.726,221955.0
2020-09-11 12:45:00,50.88,50.89,50.81,50.85,87411.0,43.7174,43.726,43.6573,43.6917,87411.0
2020-09-11 12:50:00,50.85,50.93,50.84,50.92,126266.0,43.6917,43.7604,43.6831,43.7518,126266.0
2020-09-11 12:55:00,50.91,50.94,50.78,50.87,266517.0,43.7432,43.769,43.6315,43.7088,266517.0
2020-09-11 13:00:00,50.87,50.93,50.85,50.9,447188.0,43.7088,43.7604,43.6917,43.7346,447188.0
2020-09-11 13:05:00,50.9,50.92,50.84,50.89,184913.0,43.7346,43.7518,43.6831,43.726,184913.0
2020-09-11 13:10:00,50.89,50.91,50.85,50.86,161153.0,43.726,43.7432,43.6917,43.7002,161153.0
2020-09-11 13:15:00,50.87,50.93,50.75,50.83,162385.0,43.7088,43.7604,43.6057,43.6745,162385.0
2020-09-11 13:20:00,50.84,50.86,50.76,50.83,153255.0,43.6831,43.7002,43.6143,43.6745,153255.0
2020-09-11 13:25:00,50.82,50.85,50.69,50.73,272608.0,43.6659,43.6917,43.5542,43.5885,272608.0
2020-09-11 13:30:00,50.73,50.77,50.66,50.66,112396.0,43.5885,43.6229,43.5284,43.5284,112396.0
2020-09-11 13:35:00,50.67,50.71,50.64,50.64,141074.0,43.537,43.5714,43.5112,43.5112,141074.0
2020-09-11 13:40:00,50.64,50.75,50.59,50.73,117112.0,43.5112,43.6057,43.4683,43.5885,117112.0
2020-09-11 13:45:00,50.72,50.74,50.63,50.64,114388.0,43.58,43.5971,43.5026,43.5112,114388.0
2020-09-11 13:50:00,50.65,50.66,50.59,50.61,147070.0,43.5198,43.5284,43.4683,43.4854,147070.0
2020-09-11 13:55:00,50.61,50.64,50.53,50.6,196387.0,43.4854,43.5112,43.4167,43.4768,196387.0
2020-09-11 14:00:00,50.6,50.61,50.53,50.6,96053.0,43.4768,43.4854,43.4167,43.4768,96053.0
2020-09-11 14:05:00,50.61,50.69,50.6,50.66,76623.0,43.4854,43.5542,43.4768,43.5284,76623.0
2020-09-11 14:10:00,50.66,50.76,50.65,50.75,87021.0,43.5284,43.6143,43.5198,43.6057,87021.0
2020-09-11 14:15:00,50.75,50.78,50.73,50.75,93453.0,43.6057,43.6315,43.5885,43.6057,93453.0
2020-09-11 14:20:00,50.75,50.78,50.7,50.78,70583.0,43.6057,43.6315,43.5628,43.6315,70583.0
2020-09-11 14:25:00,50.77,50.84,50.75,50.79,96110.0,43.6229,43.6831,43.6057,43.6401,96110.0
2020-09-11 14:30:00,50.79,50.91,50.78,50.87,116438.0,43.6401,43.7432,43.6315,43.7088,116438.0
2020-09-11 14:35:00,50.87,50.98,50.86,50.96,171882.0,43.7088,43.8034,43.7002,43.7862,171882.0
2020-09-11 14:40:00,50.96,50.99,50.92,50.96,155474.0,43.7862,43.8119,43.7518,43.7862,155474.0
2020-09-11 14:45:00,50.96,50.97,50.91,50.93,132238.0,43.7862,43.7948,43.7432,43.7604,132238.0
2020-09-11 14:50:00,50.93,51.05,50.93,51.05,136203.0,43.7604,43.8635,43.7604,43.8635,136203.0
2020-09-11 14:55:00,51.04,51.05,50.99,51.0,153138.0,43.8549,43.8635,43.8119,43.8205,153138.0
2020-09-11 15:00:00,51.0,51.03,50.94,51.0,199702.0,43.8205,43.8463,43.769,43.8205,199702.0
2020-09-11 15:05:00,51.0,51.02,50.9,50.91,110889.0,43.8205,43.8377,43.7346,43.7432,110889.0
2020-09-11 15:10:00,50.9,50.94,50.87,50.91,144657.0,43.7346,43.769,43.7088,43.7432,144657.0
2020-09-11 15:15:00,50.92,51.01,50.88,50.96,238587.0,43.7518,43.8291,43.7174,43.7862,238587.0
2020-09-11 15:20:00,50.96,51.08,50.95,51.07,239516.0,43.7862,43.8893,43.7776,43.8807,239516.0
2020-09-11 15:25:00,51.06,51.14,51.05,51.11,167848.0,43.8721,43.9408,43.8635,43.915,167848.0
2020-09-11 15:30:00,51.12,51.2,51.11,51.18,272587.0,43.9236,43.9924,43.915,43.9752,272587.0
2020-09-11 15:35:00,51.18,51.18,51.05,51.13,288251.0,43.9752,43.9752,43.8635,43.9322,288251.0
2020-09-11 15:40:00,51.13,51.16,51.06,51.08,225936.0,43.9322,43.958,43.8721,43.8893,225936.0
2020-09-11 15:45:00,51.09,51.16,51.05,51.11,314053.0,43.8979,43.958,43.8635,43.915,314053.0
2020-09-11 15:50:00,51.1,51.16,51.06,51.07,467999.0,43.9065,43.958,43.8721,43.8807,467999.0
2020-09-11 15:55:00,51.07,51.11,51.01,51.05,1019018.0,43.8807,43.915,43.8291,43.8635,1019018.0
2020-09-14 09:30:00,50.97,51.23,50.9,50.91,620538.0,44.1488,44.3741,44.0882,44.0969,620538.0
2020-09-14 09:35:00,50.91,50.91,50.72,50.77,166210.0,44.0969,44.0969,43.9323,43.9756,166210.0
2020-09-14 09:40:00,50.77,50.8,50.61,50.61,207513.0,43.9756,44.0016,43.837,43.837,207513.0
2020-09-14 09:45:00,50.61,50.75,50.57,50.72,169464.0,43.837,43.9583,43.8024,43.9323,169464.0
2020-09-14 09:50:00,50.72,50.8,50.71,50.74,124775.0,43.9323,44.0016,43.9236,43.9496,124775.0
2020-09-14 09:55:00,50.75,50.77,50.66,50.69,113688.0,43.9583,43.9756,43.8803,43.9063,113688.0
2020-09-14 10:00:00,50.7,50.84,50.67,50.84,156719.0,43.915,44.0362,43.889,44.0362,156719.0
2020-09-14 10:05:00,50.83,50.93,50.82,50.84,85045.0,44.0276,44.1142,44.0189,44.0362,85045.0
2020-09-14 10:10:00,50.84,50.85,50.71,50.75,88012.0,44.0362,44.0449,43.9236,43.9583,88012.0
2020-09-14 10:15:00,50.75,50.89,50.75,50.87,117797.0,43.9583,44.0796,43.9583,44.0622,117797.0
2020-09-14 10:20:00,50.87,50.93,50.84,50.92,118910.0,44.0622,44.1142,44.0362,44.1055,118910.0
2020-09-14 10:25:00,50.92,50.93,50.8,50.81,114421.0,44.1055,44.1142,44.0016,44.0103,114421.0
2020-09-14 10:30:00,50.8,50.9,50.8,50.87,84788.0,44.0016,44.0882,44.0016,44.0622,84788.0
2020-09-14 10:35:00,50.87,50.88,50.82,50.83,83549.0,44.0622,44.0709,44.0189,44.0276,83549.0
2020-09-14 10:40:00,50.83,50.96,50.82,50.91,103783.0,44.0276,44.1402,44.0189,44.0969,103783.0
2020-09-14 10:45:00,50.91,51.0,50.89,50.98,78051.0,44.0969,44.1748,44.0796,44.1575,78051.0
2020-09-14 10:50:00,50.98,51.0,50.94,50.94,103534.0,44.1575,44.1748,44.1229,44.1229,103534.0
2020-09-14 10:55:00,50.95,50.96,50.86,50.87,73538.0,44.1315,44.1402,44.0536,44.0622,73538.0
2020-09-14 11:00:00,50.87,50.9,50.79,50.84,91316.0,44.0622,44.0882,43.9929,44.0362,91316.0
2020-09-14 11:05:00,50.83,50.91,50.81,50.91,88659.0,44.0276,44.0969,44.0103,44.0969,88659.0
2020-09-14 11:10:00,50.91,50.95,50.89,50.94,103316.0,44.0969,44.1315,44.0796,44.1229,103316.0
2020-09-14 11:15:00,50.94,50.98,50.9,50.91,84667.0,44.1229,44.1575,44.0882,44.0969,84667.0
2020-09-14 11:20:00,50.91,50.94,50.91,50.93,87140.0,44.0969,44.1229,44.0969,44.1142,87140.0
2020-09-14 11:25:00,50.93,50.94,50.9,50.9,150077.0,44.1142,44.1229,44.0882,44.0882,150077.0
2020-09-14 11:30:00,50.9,51.02,50.88,51.0,131854.0,44.0882,44.1922,44.0709,44.1748,131854.0
2020-09-14 11:35:00,51.0,51.0,50.95,50.97,66793.0,44.1748,44.1748,44.1315,44.1488,66793.0
2020-09-14 11:40:00,50.98,50.98,50.95,50.97,47787.0,44.1575,44.1575,44.1315,44.1488,47787.0
2020-09-14 11:45:00,50.97,51.02,50.95,50.97,74063.0,44.1488,44.1922,44.1315,44.1488,74063.0
2020-09-14 11:50:00,50.97,50.97,50.88,50.88,61568.0,44.1488,44.1488,44.0709,44.0709,61568.0
2020-09-14 11:55:00,50.89,50.9,50.84,50.86,80870.0,44.0796,44.0882,44.0362,44.0536,80870.0
2020-09-14 12:00:00,50.86,50.88,50.83,50.84,114258.0,44.0536,44.0709,44.0276,44.0362,114258.0
2020-09-14 12:05:00,50.84,50.86,50.79,50.83,91897.0,44.0362,44.0536,43.9929,44.0276,91897.0
2020-09-14 12:10:00,50.83,50.85,50.78,50.82,69247.0,44.0276,44.0449,43.9843,44.0189,69247.0
2020-09-14 12:15:00,50.82,50.87,50.79,50.86,100203.0,44.0189,44.0622,43.9929,44.0536,100203.0
2020-09-14 12:20:00,50.87,50.92,50.86,50.88,68886.0,44.0622,44.1055,44.0536,44.0709,68886.0
2020-09-14 12:25:00,50.88,50.93,50.88,50.92,58768.0,44.0709,44.1142,44.0709,44.1055,58768.0
2020-09-14 12:30:00,50.91,50.96,50.9,50.96,54368.0,44.0969,44.1402,44.0882,44.1402,54368.0
2020-09-14 12:35:00,50.96,51.0,50.95,50.96,55398.0,44.1402,44.1748,44.1315,44.1402,55398.0
2020-09-14 12:40:00,50.97,50.99,50.96,50.98,42536.0,44.1488,44.1662,44.1402,44.1575,42536.0
2020-09-14 12:45:00,50.98,50.98,50.94,50.97,49815.0,44.1575,44.1575,44.1229,44.1488,49815.0
2020-09-14 12:50:00,50.97,51.0,50.91,50.94,73098.0,44.1488,44.1748,44.0969,44.1229,73098.0
2020-09-14 12:55:00,50.94,50.99,50.93,50.95,46444.0,44.1229,44.1662,44.1142,44.1315,46444.0
2020-09-14 13:00:00,50.95,50.99,50.95,50.97,35648.0,44.1315,44.1662,44.1315,44.1488,35648.0
2020-09-14 13:05:00,50.96,50.97,50.83,50.84,50855.0,44.1402,44.1488,44.0276,44.0362,50855.0
2020-09-14 13:10:00,50.83,50.88,50.82,50.86,44198.0,44.0276,44.0709,44.0189,44.0536,44198.0
2020-09-14 13:15:00,50.87,50.89,50.84,50.84,53185.0,44.0622,44.0796,44.0362,44.0362,53185.0
2020-09-14 13:20:00,50.84,50.86,50.81,50.84,52623.0,44.0362,44.0536,44.0103,44.0362,52623.0
2020-09-14 13:25:00,50.84,50.87,50.83,50.86,45411.0,44.0362,44.0622,44.0276,44.0536,45411.0
2020-09-14 13:30:00,50.86,50.88,50.83,50.87,85828.0,44.0536,44.0709,44.0276,44.0622,85828.0
2020-09-14 13:35:00,50.87,50.9,50.84,50.86,43031.0,44.0622,44.0882,44.0362,44.0536,43031.0
2020-09-14 13:40:00,50.86,50.87,50.82,50.82,41875.0,44.0536,44.0622,44.0189,44.0189,41875.0
2020-09-14 13:45:00,50.83,50.85,50.79,50.8,113282.0,44.0276,44.0449,43.9929,44.0016,113282.0
2020-09-14 13:50:00,50.8,50.85,50.8,50.84,67555.0,44.0016,44.0449,44.0016,44.0362,67555.0
2020-09-14 13:55:00,50.84,50.9,50.83,50.89,75928.0,44.0362,44.0882,44.0276,44.0796,75928.0
2020-09-14 14:00:00,50.89,50.92,50.87,50.91,60036.0,44.0796,44.1055,44.0622,44.0969,60036.0
2020-09-14 14:05:00,50.92,50.95,50.9,50.94,31861.0,44.1055,44.1315,44.0882,44.1229,31861.0
2020-09-14 14:10:00,50.94,50.97,50.91,50.94,42334.0,44.1229,44.1488,44.0969,44.1229,42334.0
2020-09-14 14:15:00,50.93,50.96,50.92,50.94,47545.0,44.1142,44.1402,44.1055,44.1229,47545.0
2020-09-14 14:20:00,50.93,50.95,50.9,50.94,54820.0,44.1142,44.1315,44.0882,44.1229,54820.0
2020-09-14 14:25:00,50.93,50.96,50.91,50.95,75728.0,44.1142,44.1402,44.0969,44.1315,75728.0
2020-09-14 14:30:00,50.95,50.96,50.91,50.92,70978.0,44.1315,44.1402,44.0969,44.1055,70978.0
2020-09-14 14:35:00,50.92,50.93,50.89,50.93,56243.0,44.1055,44.1142,44.0796,44.1142,56243.0
2020-09-14 14:40:00,50.93,51.0,50.91,50.98,87020.0,44.1142,44.1748,44.0969,44.1575,87020.0
2020-09-14 14:45:00,50.98,51.0,50.94,50.95,49466.0,44.1575,44.1748,44.1229,44.1315,49466.0
2020-09-14 14:50:00,50.95,51.0,50.93,50.96,124678.0,44.1315,44.1748,44.1142,44.1402,124678.0
2020-09-14 14:55:00,50.96,50.97,50.84,50.92,146873.0,44.1402,44.1488,44.0362,44.1055,146873.0
2020-09-14 15:00:00,50.92,50.94,50.85,50.88,59350.0,44.1055,44.1229,44.0449,44.0709,59350.0
2020-09-14 15:05:00,50.88,50.89,50.82,50.88,56297.0,44.0709,44.0796,44.0189,44.0709,56297.0
2020-09-14 15:10:00,50.87,50.87,50.79,50.82,86125.0,44.0622,44.0622,43.9929,44.0189,86125.0
2020-09-14 15:15:00,50.81,50.83,50.76,50.79,84003.0,44.0103,44.0276,43.967,43.9929,84003.0
2020-09-14 15:20:00,50.79,50.8,50.65,50.69,113054.0,43.9929,44.0016,43.8717,43.9063,113054.0
2020-09-14 15:25:00,50.69,50.77,50.69,50.76,114190.0,43.9063,43.9756,43.9063,43.967,114190.0
2020-09-14 15:30:00,50.76,50.8,50.73,50.76,118797.0,43.967,44.0016,43.941,43.967,118797.0
2020-09-14 15:35:00,50.76,50.79,50.73,50.78,117075.0,43.967,43.9929,43.941,43.9843,117075.0
2020-09-14 15:40:00,50.78,50.87,50.77,50.87,131652.0,43.9843,44.0622,43.9756,44.0622,131652.0
2020-09-14 15:45:00,50.87,50.93,50.84,50.93,191142.0,44.0622,44.1142,44.0362,44.1142,191142.0
2020-09-14 15:50:00,50.92,50.92,50.79,50.8,308824.0,44.1055,44.1055,43.9929,44.0016,308824.0
2020-09-14 15:55:00,50.79,50.81,50.7,50.71,606743.0,43.9929,44.0103,43.915,43.9236,606743.0
2020-09-15 09:30:00,51.06,51.22,50.89,51.15,601422.0,44.2268,44.3654,44.0796,44.3048,601422.0
2020-09-15 09:35:00,51.14,51.2,51.07,51.1,185990.0,44.2961,44.3481,44.2355,44.2614,185990.0
2020-09-15 09:40:00,51.09,51.26,51.08,51.19,348993.0,44.2528,44.4,44.2441,44.3394,348993.0
2020-09-15 09:45:00,51.2,51.23,51.0,51.01,347346.0,44.3481,44.3741,44.1748,44.1835,347346.0
2020-09-15 09:50:00,51.01,51.03,50.92,50.94,218076.0,44.1835,44.2008,44.1055,44.1229,218076.0
2020-09-15 09:55:00,50.94,51.01,50.93,50.98,184652.0,44.1229,44.1835,44.1142,44.1575,184652.0
2020-09-15 10:00:00,50.98,51.08,50.98,51.06,120117.0,44.1575,44.2441,44.1575,44.2268,120117.0
2020-09-15 10:05:00,51.06,51.1,51.04,51.06,169577.0,44.2268,44.2614,44.2095,44.2268,169577.0
2020-09-15 10:10:00,51.05,51.06,50.98,51.05,130726.0,44.2181,44.2268,44.1575,44.2181,130726.0
2020-09-15 10:15:00,51.06,51.11,51.05,51.08,83803.0,44.2268,44.2701,44.2181,44.2441,83803.0
2020-09-15 10:20:00,51.08,51.12,51.02,51.02,108231.0,44.2441,44.2788,44.1922,44.1922,108231.0
2020-09-15 10:25:00,51.03,51.08,51.02,51.08,107036.0,44.2008,44.2441,44.1922,44.2441,107036.0
2020-09-15 10:30:00,51.08,51.14,51.05,51.1,56556.0,44.2441,44.2961,44.2181,44.2614,56556.0
2020-09-15 10:35:00,51.09,51.23,51.09,51.21,153699.0,44.2528,44.3741,44.2528,44.3567,153699.0
2020-09-15 10:40:00,51.2,51.26,51.12,51.14,99124.0,44.3481,44.4,44.2788,44.2961,99124.0
2020-09-15 10:45:00,51.14,51.25,51.08,51.23,147812.0,44.2961,44.3914,44.2441,44.3741,147812.0
2020-09-15 10:50:00,51.23,51.28,51.2,51.28,214312.0,44.3741,44.4174,44.3481,44.4174,214312.0
2020-09-15 10:55:00,51.28,51.29,51.23,51.27,111611.0,44.4174,44.426,44.3741,44.4087,111611.0
2020-09-15 11:00:00,51.27,51.29,51.25,51.26,93255.0,44.4087,44.426,44.3914,44.4,93255.0
2020-09-15 11:05:00,51.26,51.3,51.25,51.29,120373.0,44.4,44.4347,44.3914,44.426,120373.0
2020-09-15 11:10:00,51.3,51.33,51.28,51.29,175770.0,44.4347,44.4607,44.4174,44.426,175770.0
2020-09-15 11:15:00,51.29,51.38,51.27,51.37,131680.0,44.426,44.504,44.4087,44.4953,131680.0
2020-09-15 11:20:00,51.36,51.37,51.33,51.34,60223.0,44.4867,44.4953,44.4607,44.4693,60223.0
2020-09-15 11:25:00,51.33,51.35,51.27,51.29,65903.0,44.4607,44.478,44.4087,44.426,65903.0
2020-09-15 11:30:00,51.29,51.29,51.2,51.22,56951.0,44.426,44.426,44.3481,44.3654,56951.0
2020-09-15 11:35:00,51.22,51.25,51.18,51.2,63378.0,44.3654,44.3914,44.3307,44.3481,63378.0
2020-09-15 11:40:00,51.2,51.2,51.15,51.18,49585.0,44.3481,44.3481,44.3048,44.3307,49585.0
2020-09-15 11:45:00,51.18,51.24,51.15,51.24,66262.0,44.3307,44.3827,44.3048,44.3827,66262.0
2020-09-15 11:50:00,51.23,51.25,51.17,51.18,63240.0,44.3741,44.3914,44.3221,44.3307,63240.0
2020-09-15 11:55:00,51.18,51.19,51.15,51.17,43554.0,44.3307,44.3394,44.3048,44.3221,43554.0
2020-09-15 12:00:00,51.17,51.2,51.13,51.16,39729.0,44.3221,44.3481,44.2874,44.3134,39729.0
2020-09-15 12:05:00,51.15,51.15,51.11,51.14,49778.0,44.3048,44.3048,44.2701,44.2961,49778.0
2020-09-15 12:10:00,51.14,51.16,51.12,51.16,32956.0,44.2961,44.3134,44.2788,44.3134,32956.0
2020-09-15 12:15:00,51.16,51.16,51.14,51.14,27107.0,44.3134,44.3134,44.2961,44.2961,27107.0
2020-09-15 12:20:00,51.15,51.15,51.1,51.12,71966.0,44.3048,44.3048,44.2614,44.2788,71966.0
2020-09-15 12:25:00,51.12,51.13,51.09,51.13,29300.0,44.2788,44.2874,44.2528,44.2874,29300.0
2020-09-15 12:30:00,51.12,51.15,51.11,51.13,42434.0,44.2788,44.3048,44.2701,44.2874,42434.0
2020-09-15 12:35:00,51.13,51.15,51.1,51.13,75286.0,44.2874,44.3048,44.2614,44.2874,75286.0
2020-09-15 12:40:00,51.14,51.16,51.12,51.14,42223.0,44.2961,44.3134,44.2788,44.2961,42223.0
2020-09-15 12:45:00,51.13,51.14,51.09,51.1,40275.0,44.2874,44.2961,44.2528,44.2614,40275.0
2020-09-15 12:50:00,51.1,51.1,51.05,51.06,28088.0,44.2614,44.2614,44.2181,44.2268,28088.0
2020-09-15 12:55:00,51.06,51.08,51.02,51.02,67988.0,44.2268,44.2441,44.1922,44.1922,67988.0
2020-09-15 13:00:00,51.02,51.1,51.01,51.1,48602.0,44.1922,44.2614,44.1835,44.2614,48602.0
2020-09-15 13:05:00,51.1,51.1,51.05,51.09,38312.0,44.2614,44.2614,44.2181,44.2528,38312.0
2020-09-15 13:10:00,51.08,51.09,51.06,51.09,34998.0,44.2441,44.2528,44.2268,44.2528,34998.0
2020-09-15 13:15:00,51.09,51.12,51.08,51.12,37362.0,44.2528,44.2788,44.2441,44.2788,37362.0
2020-09-15 13:20:00,51.11,51.12,51.07,51.09,23474.0,44.2701,44.2788,44.2355,44.2528,23474.0
2020-09-15 13:25:00,51.09,51.09,51.05,51.05,46211.0,44.2528,44.2528,44.2181,44.2181,46211.0
2020-09-15 13:30:00,51.05,51.08,51.04,51.05,45774.0,44.2181,44.2441,44.2095,44.2181,45774.0
2020-09-15 13:35:00,51.06,51.08,51.03,51.03,28061.0,44.2268,44.2441,44.2008,44.2008,28061.0
2020-09-15 13:40:00,51.04,51.05,51.01,51.02,33067.0,44.2095,44.2181,44.1835,44.1922,33067.0
2020-09-15 13:45:00,51.02,51.04,50.96,50.97,43065.0,44.1922,44.2095,44.1402,44.1488,43065.0
2020-09-15 13:50:00,50.97,50.98,50.92,50.93,53217.0,44.1488,44.1575,44.1055,44.1142,53217.0
2020-09-15 13:55:00,50.92,50.93,50.9,50.91,41721.0,44.1055,44.1142,44.0882,44.0969,41721.0
2020-09-15 14:00:00,50.91,50.95,50.9,50.93,99238.0,44.0969,44.1315,44.0882,44.1142,99238.0
2020-09-15 14:05:00,50.92,50.96,50.92,50.94,135258.0,44.1055,44.1402,44.1055,44.1229,135258.0
2020-09-15 14:10:00,50.95,50.96,50.93,50.94,87154.0,44.1315,44.1402,44.1142,44.1229,87154.0
2020-09-15 14:15:00,50.95,50.98,50.94,50.97,82188.0,44.1315,44.1575,44.1229,44.1488,82188.0
2020-09-15 14:20:00,50.97,51.01,50.96,50.99,78309.0,44.1488,44.1835,44.1402,44.1662,78309.0
2020-09-15 14:25:00,50.99,51.01,50.97,50.98,54749.0,44.1662,44.1835,44.1488,44.1575,54749.0
2020-09-15 14:30:00,50.97,50.99,50.96,50.97,53728.0,44.1488,44.1662,44.1402,44.1488,53728.0
2020-09-15 14:35:00,50.96,50.98,50.93,50.96,75738.0,44.1402,44.1575,44.1142,44.1402,75738.0
2020-09-15 14:40:00,50.96,51.0,50.95,50.98,55230.0,44.1402,44.1748,44.1315,44.1575,55230.0
2020-09-15 14:45:00,50.98,51.02,50.97,51.02,156495.0,44.1575,44.1922,44.1488,44.1922,156495.0
2020-09-15 14:50:00,51.01,51.03,51.0,51.0,51701.0,44.1835,44.2008,44.1748,44.1748,51701.0
2020-09-15 14:55:00,51.0,51.03,50.99,51.03,72690.0,44.1748,44.2008,44.1662,44.2008,72690.0
2020-09-15 15:00:00,51.03,51.03,50.97,50.97,71556.0,44.2008,44.2008,44.1488,44.1488,71556.0
2020-09-15 15:05:00,50.97,50.98,50.92,50.93,192309.0,44.1488,44.1575,44.1055,44.1142,192309.0
2020-09-15 15:10:00,50.93,50.99,50.93,50.96,93773.0,44.1142,44.1662,44.1142,44.1402,93773.0
2020-09-15 15:15:00,50.96,50.99,50.92,50.95,84074.0,44.1402,44.1662,44.1055,44.1315,84074.0
2020-09-15 15:20:00,50.94,50.96,50.9,50.93,61527.0,44.1229,44.1402,44.0882,44.1142,61527.0
2020-09-15 15:25:00,50.93,50.95,50.86,50.88,89520.0,44.1142,44.1315,44.0536,44.0709,89520.0
2020-09-15 15:30:00,50.87,50.89,50.84,50.86,87339.0,44.0622,44.0796,44.0362,44.0536,87339.0
2020-09-15 15:35:00,50.86,50.89,50.84,50.86,136976.0,44.0536,44.0796,44.0362,44.0536,136976.0
2020-09-15 15:40:00,50.86,50.92,50.84,50.91,144358.0,44.0536,44.1055,44.0362,44.0969,144358.0
2020-09-15 15:45:00,50.91,50.97,50.9,50.95,94484.0,44.0969,44.1488,44.0882,44.1315,94484.0
2020-09-15 15:50:00,50.96,50.99,50.92,50.96,172933.0,44.1402,44.1662,44.1055,44.1402,172933.0
2020-09-15 15:55:00,50.96,51.08,50.9,51.05,927582.0,44.1402,44.2441,44.0882,44.2181,927582.0
2020-09-16 09:30:00,50.95,51.12,50.92,51.04,678492.0,44.1315,44.2788,44.1055,44.2095,678492.0
2020-09-16 09:35:00,51.04,51.12,51.03,51.12,152353.0,44.2095,44.2788,44.2008,44.2788,152353.0
2020-09-16 09:40:00,51.12,51.24,51.1,51.23,197530.0,44.2788,44.3827,44.2614,44.3741,197530.0
2020-09-16 09:45:00,51.22,51.38,51.18,51.35,227289.0,44.3654,44.504,44.3307,44.478,227289.0
2020-09-16 09:50:00,51.35,51.41,51.34,51.38,146863.0,44.478,44.53,44.4693,44.504,146863.0
2020-09-16 09:55:00,51.39,51.39,51.27,51.29,143520.0,44.5126,44.5126,44.4087,44.426,143520.0
2020-09-16 10:00:00,51.29,51.36,51.26,51.33,107840.0,44.426,44.4867,44.4,44.4607,107840.0
2020-09-16 10:05:00,51.33,51.37,51.27,51.3,89994.0,44.4607,44.4953,44.4087,44.4347,89994.0
2020-09-16 10:10:00,51.3,51.32,51.24,51.26,56271.0,44.4347,44.452,44.3827,44.4,56271.0
2020-09-16 10:15:00,51.26,51.32,51.25,51.32,77536.0,44.4,44.452,44.3914,44.452,77536.0
2020-09-16 10:20:00,51.31,51.33,51.27,51.3,46971.0,44.4433,44.4607,44.4087,44.4347,46971.0
2020-09-16 10:25:00,51.3,51.34,51.29,51.34,72769.0,44.4347,44.4693,44.426,44.4693,72769.0
2020-09-16 10:30:00,51.34,51.36,51.32,51.32,72756.0,44.4693,44.4867,44.452,44.452,72756.0
2020-09-16 10:35:00,51.32,51.41,51.32,51.41,80468.0,44.452,44.53,44.452,44.53,80468.0
2020-09-16 10:40:00,51.4,51.45,51.39,51.41,146981.0,44.5213,44.5646,44.5126,44.53,146981.0
2020-09-16 10:45:00,51.42,51.42,51.35,51.37,62089.0,44.5386,44.5386,44.478,44.4953,62089.0
2020-09-16 10:50:00,51.36,51.4,51.36,51.37,86921.0,44.4867,44.5213,44.4867,44.4953,86921.0
2020-09-16 10:55:00,51.36,51.38,51.33,51.35,122962.0,44.4867,44.504,44.4607,44.478,122962.0
2020-09-16 11:00:00,51.35,51.35,51.3,51.34,108341.0,44.478,44.478,44.4347,44.4693,108341.0
2020-09-16 11:05:00,51.34,51.35,51.26,51.33,84897.0,44.4693,44.478,44.4,44.4607,84897.0
2020-09-16 11:10:00,51.34,51.37,51.3,51.34,65965.0,44.4693,44.4953,44.4347,44.4693,65965.0
2020-09-16 11:15:00,51.34,51.36,51.31,51.34,86564.0,44.4693,44.4867,44.4433,44.4693,86564.0
2020-09-16 11:20:00,51.34,51.39,51.32,51.39,82096.0,44.4693,44.5126,44.452,44.5126,82096.0
2020-09-16 11:25:00,51.39,51.39,51.34,51.37,71381.0,44.5126,44.5126,44.4693,44.4953,71381.0
2020-09-16 11:30:00,51.37,51.38,51.28,51.28,67561.0,44.4953,44.504,44.4174,44.4174,67561.0
2020-09-16 11:35:00,51.29,51.31,51.26,51.28,77756.0,44.426,44.4433,44.4,44.4174,77756.0
2020-09-16 11:40:00,51.28,51.29,51.24,51.25,52841.0,44.4174,44.426,44.3827,44.3914,52841.0
2020-09-16 11:45:00,51.25,51.27,51.24,51.25,102288.0,44.3914,44.4087,44.3827,44.3914,102288.0
2020-09-16 11:50:00,51.25,51.29,51.24,51.27,123405.0,44.3914,44.426,44.3827,44.4087,123405.0
2020-09-16 11:55:00,51.27,51.28,51.24,51.26,61284.0,44.4087,44.4174,44.3827,44.4,61284.0
2020-09-16 12:00:00,51.25,51.3,51.24,51.26,74124.0,44.3914,44.4347,44.3827,44.4,74124.0
2020-09-16 12:05:00,51.26,51.28,51.24,51.26,45538.0,44.4,44.4174,44.3827,44.4,45538.0
2020-09-16 12:10:00,51.26,51.35,51.25,51.33,65199.0,44.4,44.478,44.3914,44.4607,65199.0
2020-09-16 12:15:00,51.33,51.35,51.31,51.35,51703.0,44.4607,44.478,44.4433,44.478,51703.0
2020-09-16 12:20:00,51.35,51.37,51.33,51.35,47275.0,44.478,44.4953,44.4607,44.478,47275.0
2020-09-16 12:25:00,51.34,51.36,51.33,51.34,43109.0,44.4693,44.4867,44.4607,44.4693,43109.0
2020-09-16 12:30:00,51.34,51.36,51.27,51.28,65469.0,44.4693,44.4867,44.4087,44.4174,65469.0
2020-09-16 12:35:00,51.28,51.3,51.27,51.3,42781.0,44.4174,44.4347,44.4087,44.4347,42781.0
2020-09-16 12:40:00,51.29,51.29,51.26,51.29,29326.0,44.426,44.426,44.4,44.426,29326.0
2020-09-16 12:45:00,51.29,51.3,51.18,51.18,349001.0,44.426,44.4347,44.3307,44.3307,349001.0
2020-09-16 12:50:00,51.19,51.21,51.12,51.13,46644.0,44.3394,44.3567,44.2788,44.2874,46644.0
2020-09-16 12:55:00,51.13,51.15,51.12,51.14,30575.0,44.2874,44.3048,44.2788,44.2961,30575.0
2020-09-16 13:00:00,51.13,51.14,51.11,51.13,40563.0,44.2874,44.2961,44.2701,44.2874,40563.0
2020-09-16 13:05:00,51.13,51.18,51.11,51.17,47398.0,44.2874,44.3307,44.2701,44.3221,47398.0
2020-09-16 13:10:00,51.17,51.2,51.15,51.2,37073.0,44.3221,44.3481,44.3048,44.3481,37073.0
2020-09-16 13:15:00,51.2,51.2,51.13,51.17,61479.0,44.3481,44.3481,44.2874,44.3221,61479.0
2020-09-16 13:20:00,51.17,51.18,51.12,51.13,45095.0,44.3221,44.3307,44.2788,44.2874,45095.0
2020-09-16 13:25:00,51.14,51.14,51.08,51.09,61012.0,44.2961,44.2961,44.2441,44.2528,61012.0
2020-09-16 13:30:00,51.1,51.11,51.05,51.08,80650.0,44.2614,44.2701,44.2181,44.2441,80650.0
2020-09-16 13:35:00,51.07,51.1,51.06,51.09,38760.0,44.2355,44.2614,44.2268,44.2528,38760.0
2020-09-16 13:40:00,51.09,51.12,51.07,51.11,34348.0,44.2528,44.2788,44.2355,44.2701,34348.0
2020-09-16 13:45:00,51.11,51.14,51.1,51.12,98674.0,44.2701,44.2961,44.2614,44.2788,98674.0
2020-09-16 13:50:00,51.12,51.15,51.11,51.13,109133.0,44.2788,44.3048,44.2701,44.2874,109133.0
2020-09-16 13:55:00,51.12,51.16,51.12,51.13,62711.0,44.2788,44.3134,44.2788,44.2874,62711.0
2020-09-16 14:00:00,51.13,51.27,51.09,51.15,125920.0,44.2874,44.4087,44.2528,44.3048,125920.0
2020-09-16 14:05:00,51.15,51.15,51.09,51.13,40660.0,44.3048,44.3048,44.2528,44.2874,40660.0
2020-09-16 14:10:00,51.12,51.16,51.1,51.16,63538.0,44.2788,44.3134,44.2614,44.3134,63538.0
2020-09-16 14:15:00,51.16,51.19,51.15,51.18,113733.0,44.3134,44.3394,44.3048,44.3307,113733.0
2020-09-16 14:20:00,51.18,51.22,51.17,51.22,120211.0,44.3307,44.3654,44.3221,44.3654,120211.0
2020-09-16 14:25:00,51.22,51.23,51.19,51.2,64719.0,44.3654,44.3741,44.3394,44.3481,64719.0
2020-09-16 14:30:00,51.2,51.24,51.19,51.21,105820.0,44.3481,44.3827,44.3394,44.3567,105820.0
2020-09-16 14:35:00,51.22,51.29,51.19,51.29,90400.0,44.3654,44.426,44.3394,44.426,90400.0
2020-09-16 14:40:00,51.29,51.3,51.24,51.25,97234.0,44.426,44.4347,44.3827,44.3914,97234.0
2020-09-16 14:45:00,51.25,51.25,51.19,51.21,76809.0,44.3914,44.3914,44.3394,44.3567,76809.0
2020-09-16 14:50:00,51.21,51.21,51.12,51.15,81830.0,44.3567,44.3567,44.2788,44.3048,81830.0
2020-09-16 14:55:00,51.15,51.19,51.12,51.18,102680.0,44.3048,44.3394,44.2788,44.3307,102680.0
2020-09-16 15:00:00,51.18,51.21,51.16,51.19,146318.0,44.3307,44.3567,44.3134,44.3394,146318.0
2020-09-16 15:05:00,51.18,51.2,51.07,51.08,95048.0,44.3307,44.3481,44.2355,44.2441,95048.0
2020-09-16 15:10:00,51.07,51.09,50.87,51.0,196074.0,44.2355,44.2528,44.0622,44.1748,196074.0
2020-09-16 15:15:00,50.99,50.99,50.9,50.98,149754.0,44.1662,44.1662,44.0882,44.1575,149754.0
2020-09-16 15:20:00,50.98,51.02,50.91,50.91,105369.0,44.1575,44.1922,44.0969,44.0969,105369.0
2020-09-16 15:25:00,50.91,50.99,50.89,50.92,118443.0,44.0969,44.1662,44.0796,44.1055,118443.0
2020-09-16 15:30:00,50.92,50.94,50.81,50.91,188873.0,44.1055,44.1229,44.0103,44.0969,188873.0
2020-09-16 15:35:00,50.91,50.98,50.9,50.93,151001.0,44.0969,44.1575,44.0882,44.1142,151001.0
2020-09-16 15:40:00,50.92,51.0,50.85,51.0,122347.0,44.1055,44.1748,44.0449,44.1748,122347.0
2020-09-16 15:45:00,51.0,51.08,50.99,51.03,169567.0,44.1748,44.2441,44.1662,44.2008,169567.0
2020-09-16 15:50:00,51.04,51.08,50.91,50.91,262479.0,44.2095,44.2441,44.0969,44.0969,262479.0
2020-09-16 15:55:00,50.92,50.92,50.74,50.8,938967.0,44.1055,44.1055,43.9496,44.0016,938967.0
2020-09-17 09:30:00,50.19,50.29,49.94,50.21,832623.0,43.4732,43.5598,43.2567,43.4906,832623.0
2020-09-17 09:35:00,50.21,50.24,50.12,50.13,146147.0,43.4906,43.5165,43.4126,43.4213,146147.0
2020-09-17 09:40:00,50.13,50.23,49.99,50.11,247553.0,43.4213,43.5079,43.3,43.4039,247553.0
2020-09-17 09:45:00,50.11,50.24,50.06,50.06,242549.0,43.4039,43.5165,43.3606,43.3606,242549.0
2020-09-17 09:50:00,50.05,50.19,50.0,50.16,131791.0,43.352,43.4732,43.3087,43.4472,131791.0
2020-09-17 09:55:00,50.16,50.18,50.05,50.13,151201.0,43.4472,43.4646,43.352,43.4213,151201.0
2020-09-17 10:00:00,50.13,50.21,50.03,50.11,216963.0,43.4213,43.4906,43.3346,43.4039,216963.0
2020-09-17 10:05:00,50.12,50.26,50.12,50.25,236464.0,43.4126,43.5339,43.4126,43.5252,236464.0
2020-09-17 10:10:00,50.24,50.41,50.24,50.34,175166.0,43.5165,43.6638,43.5165,43.6032,175166.0
2020-09-17 10:15:00,50.34,50.38,50.3,50.37,122200.0,43.6032,43.6378,43.5685,43.6291,122200.0
2020-09-17 10:20:00,50.36,50.4,50.23,50.24,125293.0,43.6205,43.6551,43.5079,43.5165,125293.0
2020-09-17 10:25:00,50.24,50.35,50.22,50.34,96995.0,43.5165,43.6118,43.4992,43.6032,96995.0
2020-09-17 10:30:00,50.34,50.41,50.32,50.41,124160.0,43.6032,43.6638,43.5858,43.6638,124160.0
2020-09-17 10:35:00,50.41,50.47,50.33,50.36,117345.0,43.6638,43.7158,43.5945,43.6205,117345.0
2020-09-17 10:40:00,50.37,50.46,50.34,50.44,155405.0,43.6291,43.7071,43.6032,43.6898,155405.0
2020-09-17 10:45:00,50.44,50.57,50.43,50.53,139606.0,43.6898,43.8024,43.6811,43.7677,139606.0
2020-09-17 10:50:00,50.53,50.59,50.52,50.54,107590.0,43.7677,43.8197,43.7591,43.7764,107590.0
2020-09-17 10:55:00,50.55,50.56,50.49,50.51,99900.0,43.7851,43.7937,43.7331,43.7504,99900.0
2020-09-17 11:00:00,50.51,50.62,50.51,50.62,83225.0,43.7504,43.8457,43.7504,43.8457,83225.0
2020-09-17 11:05:00,50.62,50.62,50.55,50.57,112496.0,43.8457,43.8457,43.7851,43.8024,112496.0
2020-09-17 11:10:00,50.58,50.59,50.5,50.56,83213.0,43.811,43.8197,43.7417,43.7937,83213.0
2020-09-17 11:15:00,50.56,50.6,50.48,50.55,70405.0,43.7937,43.8284,43.7244,43.7851,70405.0
2020-09-17 11:20:00,50.56,50.58,50.5,50.54,97758.0,43.7937,43.811,43.7417,43.7764,97758.0
2020-09-17 11:25:00,50.54,50.55,50.48,50.52,88257.0,43.7764,43.7851,43.7244,43.7591,88257.0
2020-09-17 11:30:00,50.51,50.55,50.49,50.53,65492.0,43.7504,43.7851,43.7331,43.7677,65492.0
2020-09-17 11:35:00,50.53,50.58,50.53,50.56,68461.0,43.7677,43.811,43.7677,43.7937,68461.0
2020-09-17 11:40:00,50.57,50.58,50.53,50.55,67039.0,43.8024,43.811,43.7677,43.7851,67039.0
2020-09-17 11:45:00,50.55,50.57,50.52,50.55,68137.0,43.7851,43.8024,43.7591,43.7851,68137.0
2020-09-17 11:50:00,50.56,50.57,50.43,50.46,245282.0,43.7937,43.8024,43.6811,43.7071,245282.0
2020-09-17 11:55:00,50.46,50.5,50.42,50.49,86824.0,43.7071,43.7417,43.6725,43.7331,86824.0
2020-09-17 12:00:00,50.48,50.48,50.42,50.43,57228.0,43.7244,43.7244,43.6725,43.6811,57228.0
2020-09-17 12:05:00,50.43,50.46,50.34,50.34,105344.0,43.6811,43.7071,43.6032,43.6032,105344.0
2020-09-17 12:10:00,50.35,50.35,50.26,50.27,90159.0,43.6118,43.6118,43.5339,43.5425,90159.0
2020-09-17 12:15:00,50.27,50.29,50.12,50.12,152686.0,43.5425,43.5598,43.4126,43.4126,152686.0
2020-09-17 12:20:00,50.12,50.13,50.03,50.05,110643.0,43.4126,43.4213,43.3346,43.352,110643.0
2020-09-17 12:25:00,50.05,50.1,50.01,50.05,145668.0,43.352,43.3953,43.3173,43.352,145668.0
2020-09-17 12:30:00,50.05,50.14,50.03,50.12,81637.0,43.352,43.4299,43.3346,43.4126,81637.0
2020-09-17 12:35:00,50.12,50.16,50.09,50.12,112465.0,43.4126,43.4472,43.3866,43.4126,112465.0
2020-09-17 12:40:00,50.12,50.14,50.1,50.13,63065.0,43.4126,43.4299,43.3953,43.4213,63065.0
2020-09-17 12:45:00,50.13,50.16,50.06,50.16,117568.0,43.4213,43.4472,43.3606,43.4472,117568.0
2020-09-17 12:50:00,50.16,50.21,50.11,50.15,79892.0,43.4472,43.4906,43.4039,43.4386,79892.0
2020-09-17 12:55:00,50.15,50.25,50.14,50.23,53857.0,43.4386,43.5252,43.4299,43.5079,53857.0
2020-09-17 13:00:00,50.23,50.25,50.15,50.19,128355.0,43.5079,43.5252,43.4386,43.4732,128355.0
2020-09-17 13:05:00,50.2,50.27,50.18,50.23,99125.0,43.4819,43.5425,43.4646,43.5079,99125.0
2020-09-17 13:10:00,50.23,50.31,50.22,50.3,100658.0,43.5079,43.5772,43.4992,43.5685,100658.0
2020-09-17 13:15:00,50.3,50.32,50.22,50.25,65427.0,43.5685,43.5858,43.4992,43.5252,65427.0
2020-09-17 13:20:00,50.24,50.32,50.24,50.3,72472.0,43.5165,43.5858,43.5165,43.5685,72472.0
2020-09-17 13:25:00,50.3,50.33,50.27,50.3,62881.0,43.5685,43.5945,43.5425,43.5685,62881.0
2020-09-17 13:30:00,50.3,50.38,50.27,50.37,75267.0,43.5685,43.6378,43.5425,43.6291,75267.0
2020-09-17 13:35:00,50.38,50.38,50.31,50.34,55276.0,43.6378,43.6378,43.5772,43.6032,55276.0
2020-09-17 13:40:00,50.34,50.38,50.31,50.36,64978.0,43.6032,43.6378,43.5772,43.6205,64978.0
2020-09-17 13:45:00,50.36,50.4,50.35,50.39,101106.0,43.6205,43.6551,43.6118,43.6465,101106.0
2020-09-17 13:50:00,50.39,50.43,50.37,50.41,64362.0,43.6465,43.6811,43.6291,43.6638,64362.0
2020-09-17 13:55:00,50.42,50.43,50.34,50.38,52865.0,43.6725,43.6811,43.6032,43.6378,52865.0
2020-09-17 14:00:00,50.38,50.43,50.38,50.43,59311.0,43.6378,43.6811,43.6378,43.6811,59311.0
2020-09-17 14:05:00,50.43,50.45,50.41,50.43,56902.0,43.6811,43.6984,43.6638,43.6811,56902.0
2020-09-17 14:10:00,50.43,50.46,50.42,50.46,75241.0,43.6811,43.7071,43.6725,43.7071,75241.0
2020-09-17 14:15:00,50.46,50.49,50.42,50.42,77076.0,43.7071,43.7331,43.6725,43.6725,77076.0
2020-09-17 14:20:00,50.43,50.47,50.41,50.47,74260.0,43.6811,43.7158,43.6638,43.7158,74260.0
2020-09-17 14:25:00,50.47,50.48,50.39,50.39,103920.0,43.7158,43.7244,43.6465,43.6465,103920.0
2020-09-17 14:30:00,50.39,50.45,50.35,50.44,101994.0,43.6465,43.6984,43.6118,43.6898,101994.0
2020-09-17 14:35:00,50.44,50.44,50.39,50.41,85352.0,43.6898,43.6898,43.6465,43.6638,85352.0
2020-09-17 14:40:00,50.41,50.47,50.39,50.47,62262.0,43.6638,43.7158,43.6465,43.7158,62262.0
2020-09-17 14:45:00,50.48,50.5,50.47,50.47,53424.0,43.7244,43.7417,43.7158,43.7158,53424.0
2020-09-17 14:50:00,50.48,50.5,50.45,50.48,59901.0,43.7244,43.7417,43.6984,43.7244,59901.0
2020-09-17 14:55:00,50.48,50.53,50.44,50.48,84907.0,43.7244,43.7677,43.6898,43.7244,84907.0
2020-09-17 15:00:00,50.48,50.5,50.39,50.4,157421.0,43.7244,43.7417,43.6465,43.6551,157421.0
2020-09-17 15:05:00,50.4,50.45,50.37,50.44,96732.0,43.6551,43.6984,43.6291,43.6898,96732.0
2020-09-17 15:10:00,50.44,50.53,50.44,50.5,73960.0,43.6898,43.7677,43.6898,43.7417,73960.0
2020-09-17 15:15:00,50.49,50.52,50.47,50.48,130897.0,43.7331,43.7591,43.7158,43.7244,130897.0
2020-09-17 15:20:00,50.49,50.53,50.44,50.45,160674.0,43.7331,43.7677,43.6898,43.6984,160674.0
2020-09-17 15:25:00,50.45,50.46,50.4,50.43,101465.0,43.6984,43.7071,43.6551,43.6811,101465.0
2020-09-17 15:30:00,50.42,50.58,50.41,50.54,163089.0,43.6725,43.811,43.6638,43.7764,163089.0
2020-09-17 15:35:00,50.54,50.6,50.49,50.58,160294.0,43.7764,43.8284,43.7331,43.811,160294.0
2020-09-17 15:40:00,50.58,50.63,50.52,50.53,126960.0,43.811,43.8543,43.7591,43.7677,126960.0
2020-09-17 15:45:00,50.53,50.56,50.48,50.54,149518.0,43.7677,43.7937,43.7244,43.7764,149518.0
2020-09-17 15:50:00,50.53,50.59,50.51,50.57,262454.0,43.7677,43.8197,43.7504,43.8024,262454.0
2020-09-17 15:55:00,50.57,50.6,50.51,50.55,654163.0,43.8024,43.8284,43.7504,43.7851,654163.0
2020-09-18 09:30:00,50.75,51.09,50.72,50.98,4088010.0,43.9583,44.2528,43.9323,44.1575,4088010.0
2020-09-18 09:35:00,50.98,51.14,50.93,51.08,284663.0,44.1575,44.2961,44.1142,44.2441,284663.0
2020-09-18 09:40:00,51.09,51.14,50.91,50.96,205344.0,44.2528,44.2961,44.0969,44.1402,205344.0
2020-09-18 09:45:00,50.96,51.0,50.83,50.93,212812.0,44.1402,44.1748,44.0276,44.1142,212812.0
2020-09-18 09:50:00,50.93,51.05,50.89,51.03,233307.0,44.1142,44.2181,44.0796,44.2008,233307.0
2020-09-18 09:55:00,51.02,51.16,50.96,51.11,353012.0,44.1922,44.3134,44.1402,44.2701,353012.0
2020-09-18 10:00:00,51.11,51.15,50.92,50.93,217368.0,44.2701,44.3048,44.1055,44.1142,217368.0
2020-09-18 10:05:00,50.93,50.96,50.86,50.88,78040.0,44.1142,44.1402,44.0536,44.0709,78040.0
2020-09-18 10:10:00,50.88,50.91,50.8,50.83,71277.0,44.0709,44.0969,44.0016,44.0276,71277.0
2020-09-18 10:15:00,50.82,50.91,50.81,50.85,84807.0,44.0189,44.0969,44.0103,44.0449,84807.0
2020-09-18 10:20:00,50.86,50.87,50.79,50.79,45473.0,44.0536,44.0622,43.9929,43.9929,45473.0
2020-09-18 10:25:00,50.8,50.84,50.77,50.82,61621.0,44.0016,44.0362,43.9756,44.0189,61621.0
2020-09-18 10:30:00,50.83,50.83,50.75,50.76,93350.0,44.0276,44.0276,43.9583,43.967,93350.0
2020-09-18 10:35:00,50.76,50.82,50.72,50.8,108199.0,43.967,44.0189,43.9323,44.0016,108199.0
2020-09-18 10:40:00,50.8,50.87,50.8,50.85,99517.0,44.0016,44.0622,44.0016,44.0449,99517.0
2020-09-18 10:45:00,50.86,50.9,50.82,50.87,103010.0,44.0536,44.0882,44.0189,44.0622,103010.0
2020-09-18 10:50:00,50.88,50.89,50.73,50.73,89472.0,44.0709,44.0796,43.941,43.941,89472.0
2020-09-18 10:55:00,50.73,50.75,50.68,50.69,127420.0,43.941,43.9583,43.8977,43.9063,127420.0
2020-09-18 11:00:00,50.69,50.81,50.69,50.76,199994.0,43.9063,44.0103,43.9063,43.967,199994.0
2020-09-18 11:05:00,50.77,50.85,50.74,50.84,119117.0,43.9756,44.0449,43.9496,44.0362,119117.0
2020-09-18 11:10:00,50.85,50.92,50.83,50.87,307506.0,44.0449,44.1055,44.0276,44.0622,307506.0
2020-09-18 11:15:00,50.87,50.89,50.77,50.77,276699.0,44.0622,44.0796,43.9756,43.9756,276699.0
2020-09-18 11:20:00,50.78,50.88,50.78,50.85,123624.0,43.9843,44.0709,43.9843,44.0449,123624.0
2020-09-18 11:25:00,50.85,50.94,50.83,50.91,172468.0,44.0449,44.1229,44.0276,44.0969,172468.0
2020-09-18 11:30:00,50.92,50.98,50.91,50.93,194305.0,44.1055,44.1575,44.0969,44.1142,194305.0
2020-09-18 11:35:00,50.93,50.95,50.83,50.87,112118.0,44.1142,44.1315,44.0276,44.0622,112118.0
2020-09-18 11:40:00,50.87,50.89,50.83,50.86,93248.0,44.0622,44.0796,44.0276,44.0536,93248.0
2020-09-18 11:45:00,50.86,50.99,50.86,50.98,96787.0,44.0536,44.1662,44.0536,44.1575,96787.0
2020-09-18 11:50:00,50.98,51.0,50.92,50.93,55358.0,44.1575,44.1748,44.1055,44.1142,55358.0
2020-09-18 11:55:00,50.92,50.96,50.9,50.94,67271.0,44.1055,44.1402,44.0882,44.1229,67271.0
2020-09-18 12:00:00,50.95,51.0,50.92,50.93,166254.0,44.1315,44.1748,44.1055,44.1142,166254.0
2020-09-18 12:05:00,50.93,50.98,50.9,50.97,74362.0,44.1142,44.1575,44.0882,44.1488,74362.0
2020-09-18 12:10:00,50.97,51.05,50.96,51.0,92534.0,44.1488,44.2181,44.1402,44.1748,92534.0
2020-09-18 12:15:00,51.01,51.03,50.97,51.0,95001.0,44.1835,44.2008,44.1488,44.1748,95001.0
2020-09-18 12:20:00,51.0,51.01,50.94,50.97,68100.0,44.1748,44.1835,44.1229,44.1488,68100.0
2020-09-18 12:25:00,50.96,51.01,50.95,50.99,74297.0,44.1402,44.1835,44.1315,44.1662,74297.0
2020-09-18 12:30:00,50.99,50.99,50.87,50.88,80743.0,44.1662,44.1662,44.0622,44.0709,80743.0
2020-09-18 12:35:00,50.89,51.0,50.85,50.98,465554.0,44.0796,44.1748,44.0449,44.1575,465554.0
2020-09-18 12:40:00,50.98,50.99,50.85,50.89,475761.0,44.1575,44.1662,44.0449,44.0796,475761.0
2020-09-18 12:45:00,50.89,50.9,50.81,50.84,197605.0,44.0796,44.0882,44.0103,44.0362,197605.0
2020-09-18 12:50:00,50.83,50.84,50.77,50.79,177917.0,44.0276,44.0362,43.9756,43.9929,177917.0
2020-09-18 12:55:00,50.79,50.79,50.69,50.71,115965.0,43.9929,43.9929,43.9063,43.9236,115965.0
2020-09-18 13:00:00,50.7,50.72,50.64,50.67,100760.0,43.915,43.9323,43.863,43.889,100760.0
2020-09-18 13:05:00,50.67,50.67,50.55,50.57,109325.0,43.889,43.889,43.7851,43.8024,109325.0
2020-09-18 13:10:00,50.57,50.67,50.54,50.64,174188.0,43.8024,43.889,43.7764,43.863,174188.0
2020-09-18 13:15:00,50.64,50.66,50.56,50.58,150692.0,43.863,43.8803,43.7937,43.811,150692.0
2020-09-18 13:20:00,50.58,50.59,50.49,50.51,247713.0,43.811,43.8197,43.7331,43.7504,247713.0
2020-09-18 13:25:00,50.51,50.51,50.41,50.41,152328.0,43.7504,43.7504,43.6638,43.6638,152328.0
2020-09-18 13:30:00,50.41,50.41,50.21,50.4,259152.0,43.6638,43.6638,43.4906,43.6551,259152.0
2020-09-18 13:35:00,50.4,50.41,50.31,50.37,105714.0,43.6551,43.6638,43.5772,43.6291,105714.0
2020-09-18 13:40:00,50.38,50.39,50.3,50.34,96739.0,43.6378,43.6465,43.5685,43.6032,96739.0
2020-09-18 13:45:00,50.34,50.35,50.3,50.3,78036.0,43.6032,43.6118,43.5685,43.5685,78036.0
2020-09-18 13:50:00,50.31,50.32,50.25,50.27,80577.0,43.5772,43.5858,43.5252,43.5425,80577.0
2020-09-18 13:55:00,50.27,50.36,50.26,50.33,114352.0,43.5425,43.6205,43.5339,43.5945,114352.0
2020-09-18 14:00:00,50.32,50.32,50.24,50.26,93673.0,43.5858,43.5858,43.5165,43.5339,93673.0
2020-09-18 14:05:00,50.26,50.33,50.25,50.32,64068.0,43.5339,43.5945,43.5252,43.5858,64068.0
2020-09-18 14:10:00,50.32,50.39,50.31,50.37,84435.0,43.5858,43.6465,43.5772,43.6291,84435.0
2020-09-18 14:15:00,50.37,50.37,50.24,50.25,92493.0,43.6291,43.6291,43.5165,43.5252,92493.0
2020-09-18 14:20:00,50.25,50.39,50.24,50.34,111473.0,43.5252,43.6465,43.5165,43.6032,111473.0
2020-09-18 14:25:00,50.34,50.38,50.3,50.38,116948.0,43.6032,43.6378,43.5685,43.6378,116948.0
2020-09-18 14:30:00,50.37,50.39,50.33,50.36,63981.0,43.6291,43.6465,43.5945,43.6205,63981.0
2020-09-18 14:35:00,50.36,50.37,50.32,50.34,55624.0,43.6205,43.6291,43.5858,43.6032,55624.0
2020-09-18 14:40:00,50.33,50.38,50.28,50.31,67717.0,43.5945,43.6378,43.5512,43.5772,67717.0
2020-09-18 14:45:00,50.32,50.4,50.32,50.38,74569.0,43.5858,43.6551,43.5858,43.6378,74569.0
2020-09-18 14:50:00,50.39,50.42,50.34,50.38,56009.0,43.6465,43.6725,43.6032,43.6378,56009.0
2020-09-18 14:55:00,50.37,50.46,50.35,50.44,69948.0,43.6291,43.7071,43.6118,43.6898,69948.0
2020-09-18 15:00:00,50.45,50.5,50.43,50.48,92205.0,43.6984,43.7417,43.6811,43.7244,92205.0
2020-09-18 15:05:00,50.48,50.49,50.41,50.44,65949.0,43.7244,43.7331,43.6638,43.6898,65949.0
2020-09-18 15:10:00,50.44,50.47,50.4,50.43,87658.0,43.6898,43.7158,43.6551,43.6811,87658.0
2020-09-18 15:15:00,50.44,50.47,50.41,50.45,97310.0,43.6898,43.7158,43.6638,43.6984,97310.0
2020-09-18 15:20:00,50.44,50.48,50.38,50.47,91122.0,43.6898,43.7244,43.6378,43.7158,91122.0
2020-09-18 15:25:00,50.47,50.54,50.46,50.52,116547.0,43.7158,43.7764,43.7071,43.7591,116547.0
2020-09-18 15:30:00,50.52,50.56,50.45,50.53,128723.0,43.7591,43.7937,43.6984,43.7677,128723.0
2020-09-18 15:35:00,50.53,50.59,50.49,50.58,192058.0,43.7677,43.8197,43.7331,43.811,192058.0
2020-09-18 15:40:00,50.57,50.64,50.56,50.56,184942.0,43.8024,43.863,43.7937,43.7937,184942.0
2020-09-18 15:45:00,50.56,50.63,50.54,50.62,321495.0,43.7937,43.8543,43.7764,43.8457,321495.0
2020-09-18 15:50:00,50.61,50.64,50.5,50.52,296164.0,43.837,43.863,43.7417,43.7591,296164.0
2020-09-18 15:55:00,50.52,50.59,50.43,50.45,888449.0,43.7591,43.8197,43.6811,43.6984,888449.0
2020-09-21 09:30:00,49.74,50.02,49.6,49.72,702796.0,43.0835,43.326,42.9622,43.0661,702796.0
2020-09-21 09:35:00,49.72,49.79,49.57,49.76,271588.0,43.0661,43.1268,42.9362,43.1008,271588.0
2020-09-21 09:40:00,49.77,49.82,49.59,49.66,216874.0,43.1094,43.1527,42.9535,43.0142,216874.0
2020-09-21 09:45:00,49.65,49.7,49.3,49.33,307931.0,43.0055,43.0488,42.7023,42.7283,307931.0
2020-09-21 09:50:00,49.33,49.39,49.25,49.33,205116.0,42.7283,42.7803,42.659,42.7283,205116.0
2020-09-21 09:55:00,49.33,49.43,49.25,49.42,139194.0,42.7283,42.8149,42.659,42.8063,139194.0
2020-09-21 10:00:00,49.41,49.47,49.17,49.23,218023.0,42.7976,42.8496,42.5897,42.6417,218023.0
2020-09-21 10:05:00,49.24,49.28,49.09,49.2,167911.0,42.6504,42.685,42.5204,42.6157,167911.0
2020-09-21 10:10:00,49.2,49.24,49.02,49.07,157020.0,42.6157,42.6504,42.4598,42.5031,157020.0
2020-09-21 10:15:00,49.06,49.06,48.86,48.92,358903.0,42.4945,42.4945,42.3212,42.3732,358903.0
2020-09-21 10:20:00,48.93,48.97,48.84,48.94,187303.0,42.3819,42.4165,42.3039,42.3905,187303.0
2020-09-21 10:25:00,48.94,49.01,48.86,49.01,202562.0,42.3905,42.4511,42.3212,42.4511,202562.0
2020-09-21 10:30:00,49.01,49.04,48.93,48.94,160486.0,42.4511,42.4771,42.3819,42.3905,160486.0
2020-09-21 10:35:00,48.95,48.97,48.89,48.96,152258.0,42.3992,42.4165,42.3472,42.4078,152258.0
2020-09-21 10:40:00,48.95,48.96,48.82,48.84,158079.0,42.3992,42.4078,42.2866,42.3039,158079.0
2020-09-21 10:45:00,48.83,48.92,48.81,48.9,159232.0,42.2952,42.3732,42.2779,42.3559,159232.0
2020-09-21 10:50:00,48.89,48.91,48.82,48.91,130191.0,42.3472,42.3645,42.2866,42.3645,130191.0
2020-09-21 10:55:00,48.9,48.92,48.82,48.83,115791.0,42.3559,42.3732,42.2866,42.2952,115791.0
2020-09-21 11:00:00,48.82,48.98,48.81,48.97,229378.0,42.2866,42.4252,42.2779,42.4165,229378.0
2020-09-21 11:05:00,48.97,49.02,48.95,48.97,95319.0,42.4165,42.4598,42.3992,42.4165,95319.0
2020-09-21 11:10:00,48.97,49.0,48.84,48.86,99515.0,42.4165,42.4425,42.3039,42.3212,99515.0
2020-09-21 11:15:00,48.85,48.86,48.75,48.78,171638.0,42.3126,42.3212,42.2259,42.2519,171638.0
2020-09-21 11:20:00,48.77,48.81,48.71,48.79,438259.0,42.2433,42.2779,42.1913,42.2606,438259.0
2020-09-21 11:25:00,48.79,48.83,48.71,48.79,158649.0,42.2606,42.2952,42.1913,42.2606,158649.0
2020-09-21 11:30:00,48.78,48.81,48.71,48.75,136563.0,42.2519,42.2779,42.1913,42.2259,136563.0
2020-09-21 11:35:00,48.76,48.79,48.71,48.72,113728.0,42.2346,42.2606,42.1913,42.2,113728.0
2020-09-21 11:40:00,48.73,48.82,48.67,48.71,135634.0,42.2086,42.2866,42.1566,42.1913,135634.0
2020-09-21 11:45:00,48.71,48.84,48.7,48.8,97334.0,42.1913,42.3039,42.1826,42.2693,97334.0
2020-09-21 11:50:00,48.79,48.85,48.78,48.81,119522.0,42.2606,42.3126,42.2519,42.2779,119522.0
2020-09-21 11:55:00,48.82,48.85,48.77,48.77,126602.0,42.2866,42.3126,42.2433,42.2433,126602.0
2020-09-21 12:00:00,48.78,48.91,48.75,48.88,96232.0,42.2519,42.3645,42.2259,42.3385,96232.0
2020-09-21 12:05:00,48.88,48.92,48.84,48.92,104383.0,42.3385,42.3732,42.3039,42.3732,104383.0
2020-09-21 12:10:00,48.91,48.92,48.83,48.86,149111.0,42.3645,42.3732,42.2952,42.3212,149111.0
2020-09-21 12:15:00,48.85,48.87,48.8,48.83,85212.0,42.3126,42.3299,42.2693,42.2952,85212.0
2020-09-21 12:20:00,48.82,48.86,48.79,48.81,85236.0,42.2866,42.3212,42.2606,42.2779,85236.0
2020-09-21 12:25:00,48.8,48.88,48.8,48.82,77802.0,42.2693,42.3385,42.2693,42.2866,77802.0
2020-09-21 12:30:00,48.82,48.82,48.73,48.76,89831.0,42.2866,42.2866,42.2086,42.2346,89831.0
2020-09-21 12:35:00,48.76,48.85,48.75,48.82,85336.0,42.2346,42.3126,42.2259,42.2866,85336.0
2020-09-21 12:40:00,48.82,48.87,48.76,48.77,95139.0,42.2866,42.3299,42.2346,42.2433,95139.0
2020-09-21 12:45:00,48.76,48.77,48.69,48.7,105043.0,42.2346,42.2433,42.174,42.1826,105043.0
2020-09-21 12:50:00,48.7,48.71,48.61,48.69,163026.0,42.1826,42.1913,42.1047,42.174,163026.0
2020-09-21 12:55:00,48.69,48.72,48.65,48.68,92318.0,42.174,42.2,42.1393,42.1653,92318.0
2020-09-21 13:00:00,48.69,48.71,48.6,48.68,129828.0,42.174,42.1913,42.096,42.1653,129828.0
2020-09-21 13:05:00,48.69,48.7,48.65,48.68,60570.0,42.174,42.1826,42.1393,42.1653,60570.0
2020-09-21 13:10:00,48.68,48.78,48.67,48.78,80449.0,42.1653,42.2519,42.1566,42.2519,80449.0
2020-09-21 13:15:00,48.78,48.8,48.74,48.75,76878.0,42.2519,42.2693,42.2173,42.2259,76878.0
2020-09-21 13:20:00,48.75,48.82,48.74,48.82,57247.0,42.2259,42.2866,42.2173,42.2866,57247.0
2020-09-21 13:25:00,48.81,48.84,48.78,48.83,64792.0,42.2779,42.3039,42.2519,42.2952,64792.0
2020-09-21 13:30:00,48.84,48.89,48.8,48.83,76086.0,42.3039,42.3472,42.2693,42.2952,76086.0
2020-09-21 13:35:00,48.84,48.88,48.82,48.84,79758.0,42.3039,42.3385,42.2866,42.3039,79758.0
2020-09-21 13:40:00,48.84,48.87,48.79,48.8,70194.0,42.3039,42.3299,42.2606,42.2693,70194.0
2020-09-21 13:45:00,48.8,48.84,48.78,48.8,56705.0,42.2693,42.3039,42.2519,42.2693,56705.0
2020-09-21 13:50:00,48.79,48.82,48.77,48.78,106239.0,42.2606,42.2866,42.2433,42.2519,106239.0
2020-09-21 13:55:00,48.78,48.82,48.73,48.8,77077.0,42.2519,42.2866,42.2086,42.2693,77077.0
2020-09-21 14:00:00,48.8,48.83,48.75,48.8,132300.0,42.2693,42.2952,42.2259,42.2693,132300.0
2020-09-21 14:05:00,48.8,48.81,48.75,48.78,119914.0,42.2693,42.2779,42.2259,42.2519,119914.0
2020-09-21 14:10:00,48.77,48.79,48.74,48.75,80565.0,42.2433,42.2606,42.2173,42.2259,80565.0
2020-09-21 14:15:00,48.75,48.82,48.73,48.76,89206.0,42.2259,42.2866,42.2086,42.2346,89206.0
2020-09-21 14:20:00,48.76,48.81,48.75,48.78,61857.0,42.2346,42.2779,42.2259,42.2519,61857.0
2020-09-21 14:25:00,48.77,48.84,48.76,48.79,89619.0,42.2433,42.3039,42.2346,42.2606,89619.0
2020-09-21 14:30:00,48.79,48.8,48.7,48.73,97132.0,42.2606,42.2693,42.1826,42.2086,97132.0
2020-09-21 14:35:00,48.74,48.75,48.69,48.7,66253.0,42.2173,42.2259,42.174,42.1826,66253.0
2020-09-21 14:40:00,48.7,48.75,48.67,48.71,73516.0,42.1826,42.2259,42.1566,42.1913,73516.0
2020-09-21 14:45:00,48.71,48.72,48.65,48.68,56255.0,42.1913,42.2,42.1393,42.1653,56255.0
2020-09-21 14:50:00,48.68,48.75,48.66,48.75,42194.0,42.1653,42.2259,42.148,42.2259,42194.0
2020-09-21 14:55:00,48.75,48.83,48.74,48.82,72520.0,42.2259,42.2952,42.2173,42.2866,72520.0
2020-09-21 15:00:00,48.83,48.9,48.8,48.9,128830.0,42.2952,42.3559,42.2693,42.3559,128830.0
2020-09-21 15:05:00,48.9,48.91,48.85,48.88,94967.0,42.3559,42.3645,42.3126,42.3385,94967.0
2020-09-21 15:10:00,48.88,48.91,48.85,48.88,132613.0,42.3385,42.3645,42.3126,42.3385,132613.0
2020-09-21 15:15:00,48.87,48.9,48.81,48.86,138980.0,42.3299,42.3559,42.2779,42.3212,138980.0
2020-09-21 15:20:00,48.86,48.95,48.84,48.93,135054.0,42.3212,42.3992,42.3039,42.3819,135054.0
2020-09-21 15:25:00,48.93,48.95,48.88,48.91,153525.0,42.3819,42.3992,42.3385,42.3645,153525.0
2020-09-21 15:30:00,48.91,48.93,48.87,48.91,183243.0,42.3645,42.3819,42.3299,42.3645,183243.0
2020-09-21 15:35:00,48.9,48.97,48.88,48.89,246150.0,42.3559,42.4165,42.3385,42.3472,246150.0
2020-09-21 15:40:00,48.9,48.91,48.78,48.83,280792.0,42.3559,42.3645,42.2519,42.2952,280792.0
2020-09-21 15:45:00,48.83,48.86,48.8,48.82,276415.0,42.2952,42.3212,42.2693,42.2866,276415.0
2020-09-21 15:50:00,48.82,48.98,48.81,48.91,473375.0,42.2866,42.4252,42.2779,42.3645,473375.0
2020-09-21 15:55:00,48.91,49.11,48.91,49.11,738051.0,42.3645,42.5378,42.3645,42.5378,738051.0
2020-09-22 09:30:00,49.11,49.45,49.07,49.42,706256.0,42.5378,42.8323,42.5031,42.8063,706256.0
2020-09-22 09:35:00,49.43,49.56,49.39,49.55,182211.0,42.8149,42.9275,42.7803,42.9189,182211.0
2020-09-22 09:40:00,49.55,49.66,49.42,49.46,226725.0,42.9189,43.0142,42.8063,42.8409,226725.0
2020-09-22 09:45:00,49.46,49.52,49.41,49.43,277276.0,42.8409,42.8929,42.7976,42.8149,277276.0
2020-09-22 09:50:00,49.44,49.52,49.43,49.47,221680.0,42.8236,42.8929,42.8149,42.8496,221680.0
2020-09-22 09:55:00,49.46,49.49,49.41,49.48,261485.0,42.8409,42.8669,42.7976,42.8582,261485.0
2020-09-22 10:00:00,49.48,49.62,49.47,49.6,335783.0,42.8582,42.9795,42.8496,42.9622,335783.0
2020-09-22 10:05:00,49.59,49.79,49.59,49.73,198758.0,42.9535,43.1268,42.9535,43.0748,198758.0
2020-09-22 10:10:00,49.73,49.87,49.7,49.84,286829.0,43.0748,43.1961,43.0488,43.1701,286829.0
2020-09-22 10:15:00,49.83,49.96,49.83,49.95,163430.0,43.1614,43.274,43.1614,43.2654,163430.0
2020-09-22 10:20:00,49.95,50.03,49.93,50.01,164310.0,43.2654,43.3346,43.248,43.3173,164310.0
2020-09-22 10:25:00,50.01,50.04,49.87,49.93,225791.0,43.3173,43.3433,43.1961,43.248,225791.0
2020-09-22 10:30:00,49.93,49.94,49.75,49.76,125475.0,43.248,43.2567,43.0921,43.1008,125475.0
2020-09-22 10:35:00,49.77,49.9,49.72,49.87,161444.0,43.1094,43.222,43.0661,43.1961,161444.0
2020-09-22 10:40:00,49.87,49.9,49.8,49.82,64086.0,43.1961,43.222,43.1354,43.1527,64086.0
2020-09-22 10:45:00,49.82,49.82,49.64,49.65,110618.0,43.1527,43.1527,42.9968,43.0055,110618.0
2020-09-22 10:50:00,49.66,49.69,49.59,49.6,68038.0,43.0142,43.0401,42.9535,42.9622,68038.0
2020-09-22 10:55:00,49.61,49.66,49.43,49.45,103174.0,42.9709,43.0142,42.8149,42.8323,103174.0
2020-09-22 11:00:00,49.46,49.52,49.36,49.41,129095.0,42.8409,42.8929,42.7543,42.7976,129095.0
2020-09-22 11:05:00,49.41,49.45,49.32,49.34,108612.0,42.7976,42.8323,42.7197,42.737,108612.0
2020-09-22 11:10:00,49.34,49.44,49.33,49.41,62811.0,42.737,42.8236,42.7283,42.7976,62811.0
2020-09-22 11:15:00,49.4,49.45,49.38,49.42,54568.0,42.789,42.8323,42.7716,42.8063,54568.0
2020-09-22 11:20:00,49.42,49.47,49.4,49.43,67896.0,42.8063,42.8496,42.789,42.8149,67896.0
2020-09-22 11:25:00,49.43,49.43,49.37,49.39,52502.0,42.8149,42.8149,42.763,42.7803,52502.0
2020-09-22 11:30:00,49.39,49.41,49.22,49.23,119527.0,42.7803,42.7976,42.633,42.6417,119527.0
2020-09-22 11:35:00,49.23,49.3,49.21,49.29,55569.0,42.6417,42.7023,42.6244,42.6937,55569.0
2020-09-22 11:40:00,49.3,49.37,49.28,49.32,133047.0,42.7023,42.763,42.685,42.7197,133047.0
2020-09-22 11:45:00,49.32,49.39,49.31,49.38,63039.0,42.7197,42.7803,42.711,42.7716,63039.0
2020-09-22 11:50:00,49.38,49.42,49.37,49.41,46264.0,42.7716,42.8063,42.763,42.7976,46264.0
2020-09-22 11:55:00,49.41,49.49,49.4,49.48,65425.0,42.7976,42.8669,42.789,42.8582,65425.0
2020-09-22 12:00:00,49.48,49.56,49.47,49.55,53278.0,42.8582,42.9275,42.8496,42.9189,53278.0
2020-09-22 12:05:00,49.55,49.57,49.52,49.57,43705.0,42.9189,42.9362,42.8929,42.9362,43705.0
2020-09-22 12:10:00,49.56,49.57,49.53,49.55,38452.0,42.9275,42.9362,42.9016,42.9189,38452.0
2020-09-22 12:15:00,49.54,49.55,49.47,49.48,58182.0,42.9102,42.9189,42.8496,42.8582,58182.0
2020-09-22 12:20:00,49.48,49.54,49.48,49.53,47396.0,42.8582,42.9102,42.8582,42.9016,47396.0
2020-09-22 12:25:00,49.53,49.54,49.48,49.49,35666.0,42.9016,42.9102,42.8582,42.8669,35666.0
2020-09-22 12:30:00,49.49,49.52,49.47,49.49,59046.0,42.8669,42.8929,42.8496,42.8669,59046.0
2020-09-22 12:35:00,49.48,49.5,49.45,49.48,57985.0,42.8582,42.8756,42.8323,42.8582,57985.0
2020-09-22 12:40:00,49.48,49.48,49.44,49.45,28767.0,42.8582,42.8582,42.8236,42.8323,28767.0
2020-09-22 12:45:00,49.45,49.47,49.43,49.43,35137.0,42.8323,42.8496,42.8149,42.8149,35137.0
2020-09-22 12:50:00,49.43,49.44,49.36,49.38,42346.0,42.8149,42.8236,42.7543,42.7716,42346.0
2020-09-22 12:55:00,49.37,49.38,49.3,49.33,118413.0,42.763,42.7716,42.7023,42.7283,118413.0
2020-09-22 13:00:00,49.34,49.36,49.31,49.33,117635.0,42.737,42.7543,42.711,42.7283,117635.0
2020-09-22 13:05:00,49.33,49.37,49.3,49.36,91554.0,42.7283,42.763,42.7023,42.7543,91554.0
2020-09-22 13:10:00,49.36,49.42,49.35,49.4,43129.0,42.7543,42.8063,42.7456,42.789,43129.0
2020-09-22 13:15:00,49.4,49.43,49.39,49.4,44064.0,42.789,42.8149,42.7803,42.789,44064.0
2020-09-22 13:20:00,49.4,49.45,49.39,49.45,66777.0,42.789,42.8323,42.7803,42.8323,66777.0
2020-09-22 13:25:00,49.46,49.51,49.45,49.49,42416.0,42.8409,42.8842,42.8323,42.8669,42416.0
2020-09-22 13:30:00,49.49,49.58,49.48,49.57,56580.0,42.8669,42.9449,42.8582,42.9362,56580.0
2020-09-22 13:35:00,49.57,49.57,49.54,49.57,38867.0,42.9362,42.9362,42.9102,42.9362,38867.0
2020-09-22 13:40:00,49.57,49.58,49.53,49.53,32526.0,42.9362,42.9449,42.9016,42.9016,32526.0
2020-09-22 13:45:00,49.54,49.58,49.52,49.57,32611.0,42.9102,42.9449,42.8929,42.9362,32611.0
2020-09-22 13:50:00,49.57,49.59,49.51,49.54,57139.0,42.9362,42.9535,42.8842,42.9102,57139.0
2020-09-22 13:55:00,49.55,49.55,49.51,49.53,64176.0,42.9189,42.9189,42.8842,42.9016,64176.0
2020-09-22 14:00:00,49.53,49.64,49.52,49.64,63340.0,42.9016,42.9968,42.8929,42.9968,63340.0
2020-09-22 14:05:00,49.63,49.64,49.57,49.59,66222.0,42.9882,42.9968,42.9362,42.9535,66222.0
2020-09-22 14:10:00,49.59,49.59,49.52,49.55,46580.0,42.9535,42.9535,42.8929,42.9189,46580.0
2020-09-22 14:15:00,49.55,49.6,49.54,49.59,52867.0,42.9189,42.9622,42.9102,42.9535,52867.0
2020-09-22 14:20:00,49.59,49.59,49.5,49.52,68942.0,42.9535,42.9535,42.8756,42.8929,68942.0
2020-09-22 14:25:00,49.52,49.58,49.52,49.58,64702.0,42.8929,42.9449,42.8929,42.9449,64702.0
2020-09-22 14:30:00,49.58,49.61,49.56,49.59,73726.0,42.9449,42.9709,42.9275,42.9535,73726.0
2020-09-22 14:35:00,49.59,49.67,49.59,49.66,74427.0,42.9535,43.0228,42.9535,43.0142,74427.0
2020-09-22 14:40:00,49.66,49.68,49.61,49.63,60415.0,43.0142,43.0315,42.9709,42.9882,60415.0
2020-09-22 14:45:00,49.62,49.64,49.6,49.62,53350.0,42.9795,42.9968,42.9622,42.9795,53350.0
2020-09-22 14:50:00,49.62,49.62,49.56,49.57,63366.0,42.9795,42.9795,42.9275,42.9362,63366.0
2020-09-22 14:55:00,49.58,49.62,49.55,49.57,69662.0,42.9449,42.9795,42.9189,42.9362,69662.0
2020-09-22 15:00:00,49.57,49.58,49.5,49.55,114775.0,42.9362,42.9449,42.8756,42.9189,114775.0
2020-09-22 15:05:00,49.56,49.6,49.55,49.57,40601.0,42.9275,42.9622,42.9189,42.9362,40601.0
2020-09-22 15:10:00,49.56,49.6,49.52,49.53,66866.0,42.9275,42.9622,42.8929,42.9016,66866.0
2020-09-22 15:15:00,49.53,49.56,49.5,49.55,75372.0,42.9016,42.9275,42.8756,42.9189,75372.0
2020-09-22 15:20:00,49.54,49.58,49.52,49.55,89488.0,42.9102,42.9449,42.8929,42.9189,89488.0
2020-09-22 15:25:00,49.56,49.67,49.55,49.65,99251.0,42.9275,43.0228,42.9189,43.0055,99251.0
2020-09-22 15:30:00,49.65,49.65,49.56,49.6,206188.0,43.0055,43.0055,42.9275,42.9622,206188.0
2020-09-22 15:35:00,49.6,49.62,49.55,49.58,112193.0,42.9622,42.9795,42.9189,42.9449,112193.0
2020-09-22 15:40:00,49.58,49.63,49.57,49.59,99571.0,42.9449,42.9882,42.9362,42.9535,99571.0
2020-09-22 15:45:00,49.6,49.67,49.59,49.66,190276.0,42.9622,43.0228,42.9535,43.0142,190276.0
2020-09-22 15:50:00,49.65,49.66,49.56,49.58,346380.0,43.0055,43.0142,42.9275,42.9449,346380.0
2020-09-22 15:55:00,49.59,49.7,49.58,49.66,818620.0,42.9535,43.0488,42.9449,43.0142,818620.0
2020-09-23 09:30:00,49.73,49.92,49.63,49.81,401400.0,43.0748,43.2394,42.9882,43.1441,401400.0
2020-09-23 09:35:00,49.81,49.91,49.74,49.8,128213.0,43.1441,43.2307,43.0835,43.1354,128213.0
2020-09-23 09:40:00,49.8,49.87,49.63,49.69,87483.0,43.1354,43.1961,42.9882,43.0401,87483.0
2020-09-23 09:45:00,49.69,49.87,49.65,49.84,122312.0,43.0401,43.1961,43.0055,43.1701,122312.0
2020-09-23 09:50:00,49.84,49.85,49.69,49.71,63971.0,43.1701,43.1787,43.0401,43.0575,63971.0
2020-09-23 09:55:00,49.71,49.73,49.58,49.61,56655.0,43.0575,43.0748,42.9449,42.9709,56655.0
2020-09-23 10:00:00,49.61,49.63,49.48,49.55,81905.0,42.9709,42.9882,42.8582,42.9189,81905.0
2020-09-23 10:05:00,49.55,49.55,49.43,49.46,115950.0,42.9189,42.9189,42.8149,42.8409,115950.0
2020-09-23 10:10:00,49.46,49.49,49.43,49.48,60399.0,42.8409,42.8669,42.8149,42.8582,60399.0
2020-09-23 10:15:00,49.49,49.5,49.39,49.45,59841.0,42.8669,42.8756,42.7803,42.8323,59841.0
2020-09-23 10:20:00,49.45,49.46,49.32,49.35,140353.0,42.8323,42.8409,42.7197,42.7456,140353.0
2020-09-23 10:25:00,49.34,49.4,49.34,49.34,65422.0,42.737,42.789,42.737,42.737,65422.0
2020-09-23 10:30:00,49.34,49.36,49.24,49.26,109962.0,42.737,42.7543,42.6504,42.6677,109962.0
2020-09-23 10:35:00,49.26,49.26,49.14,49.16,128525.0,42.6677,42.6677,42.5638,42.5811,128525.0
2020-09-23 10:40:00,49.16,49.25,49.14,49.22,115384.0,42.5811,42.659,42.5638,42.633,115384.0
2020-09-23 10:45:00,49.23,49.31,49.2,49.29,87126.0,42.6417,42.711,42.6157,42.6937,87126.0
2020-09-23 10:50:00,49.3,49.3,49.16,49.23,100481.0,42.7023,42.7023,42.5811,42.6417,100481.0
2020-09-23 10:55:00,49.24,49.3,49.18,49.22,97332.0,42.6504,42.7023,42.5984,42.633,97332.0
2020-09-23 11:00:00,49.22,49.27,49.16,49.27,86819.0,42.633,42.6764,42.5811,42.6764,86819.0
2020-09-23 11:05:00,49.27,49.35,49.26,49.28,100568.0,42.6764,42.7456,42.6677,42.685,100568.0
2020-09-23 11:10:00,49.28,49.32,49.26,49.32,110525.0,42.685,42.7197,42.6677,42.7197,110525.0
2020-09-23 11:15:00,49.32,49.37,49.28,49.35,98723.0,42.7197,42.763,42.685,42.7456,98723.0
2020-09-23 11:20:00,49.36,49.38,49.32,49.35,124492.0,42.7543,42.7716,42.7197,42.7456,124492.0
2020-09-23 11:25:00,49.35,49.35,49.27,49.29,72005.0,42.7456,42.7456,42.6764,42.6937,72005.0
2020-09-23 11:30:00,49.29,49.33,49.27,49.3,76262.0,42.6937,42.7283,42.6764,42.7023,76262.0
2020-09-23 11:35:00,49.3,49.38,49.29,49.35,38924.0,42.7023,42.7716,42.6937,42.7456,38924.0
2020-09-23 11:40:00,49.35,49.39,49.33,49.37,45988.0,42.7456,42.7803,42.7283,42.763,45988.0
2020-09-23 11:45:00,49.35,49.37,49.25,49.26,87343.0,42.7456,42.763,42.659,42.6677,87343.0
2020-09-23 11:50:00,49.25,49.26,49.11,49.13,140392.0,42.659,42.6677,42.5378,42.5551,140392.0
2020-09-23 11:55:00,49.13,49.15,49.1,49.11,83597.0,42.5551,42.5724,42.5291,42.5378,83597.0
2020-09-23 12:00:00,49.1,49.15,49.06,49.13,68011.0,42.5291,42.5724,42.4945,42.5551,68011.0
2020-09-23 12:05:00,49.13,49.13,49.03,49.03,127567.0,42.5551,42.5551,42.4685,42.4685,127567.0
2020-09-23 12:10:00,49.04,49.16,49.03,49.15,118568.0,42.4771,42.5811,42.4685,42.5724,118568.0
2020-09-23 12:15:00,49.15,49.15,49.06,49.08,65020.0,42.5724,42.5724,42.4945,42.5118,65020.0
2020-09-23 12:20:00,49.08,49.09,49.01,49.09,75275.0,42.5118,42.5204,42.4511,42.5204,75275.0
2020-09-23 12:25:00,49.1,49.15,49.09,49.15,46744.0,42.5291,42.5724,42.5204,42.5724,46744.0
2020-09-23 12:30:00,49.14,49.18,49.12,49.13,56227.0,42.5638,42.5984,42.5464,42.5551,56227.0
2020-09-23 12:35:00,49.14,49.2,49.11,49.2,57944.0,42.5638,42.6157,42.5378,42.6157,57944.0
2020-09-23 12:40:00,49.21,49.25,49.16,49.18,50571.0,42.6244,42.659,42.5811,42.5984,50571.0
2020-09-23 12:45:00,49.18,49.2,49.15,49.19,31925.0,42.5984,42.6157,42.5724,42.6071,31925.0
2020-09-23 12:50:00,49.19,49.24,49.18,49.22,81000.0,42.6071,42.6504,42.5984,42.633,81000.0
2020-09-23 12:55:00,49.23,49.28,49.2,49.23,77969.0,42.6417,42.685,42.6157,42.6417,77969.0
2020-09-23 13:00:00,49.23,49.23,49.19,49.2,38117.0,42.6417,42.6417,42.6071,42.6157,38117.0
2020-09-23 13:05:00,49.2,49.23,49.19,49.2,85104.0,42.6157,42.6417,42.6071,42.6157,85104.0
2020-09-23 13:10:00,49.21,49.28,49.2,49.26,78092.0,42.6244,42.685,42.6157,42.6677,78092.0
2020-09-23 13:15:00,49.26,49.29,49.23,49.29,36769.0,42.6677,42.6937,42.6417,42.6937,36769.0
2020-09-23 13:20:00,49.28,49.31,49.27,49.28,30024.0,42.685,42.711,42.6764,42.685,30024.0
2020-09-23 13:25:00,49.28,49.29,49.22,49.23,59935.0,42.685,42.6937,42.633,42.6417,59935.0
2020-09-23 13:30:00,49.23,49.28,49.22,49.27,44818.0,42.6417,42.685,42.633,42.6764,44818.0
2020-09-23 13:35:00,49.26,49.31,49.24,49.27,63901.0,42.6677,42.711,42.6504,42.6764,63901.0
2020-09-23 13:40:00,49.27,49.27,49.19,49.19,100404.0,42.6764,42.6764,42.6071,42.6071,100404.0
2020-09-23 13:45:00,49.19,49.2,49.09,49.12,96523.0,42.6071,42.6157,42.5204,42.5464,96523.0
2020-09-23 13:50:00,49.13,49.13,48.99,49.06,238663.0,42.5551,42.5551,42.4338,42.4945,238663.0
2020-09-23 13:55:00,49.06,49.12,49.04,49.12,52883.0,42.4945,42.5464,42.4771,42.5464,52883.0
2020-09-23 14:00:00,49.12,49.12,49.02,49.07,96528.0,42.5464,42.5464,42.4598,42.5031,96528.0
2020-09-23 14:05:00,49.06,49.15,49.05,49.05,88408.0,42.4945,42.5724,42.4858,42.4858,88408.0
2020-09-23 14:10:00,49.06,49.1,49.03,49.09,69161.0,42.4945,42.5291,42.4685,42.5204,69161.0
2020-09-23 14:15:00,49.09,49.09,48.8,48.81,219477.0,42.5204,42.5204,42.2693,42.2779,219477.0
2020-09-23 14:20:00,48.81,48.88,48.79,48.81,92150.0,42.2779,42.3385,42.2606,42.2779,92150.0
2020-09-23 14:25:00,48.82,48.88,48.79,48.82,107949.0,42.2866,42.3385,42.2606,42.2866,107949.0
2020-09-23 14:30:00,48.83,48.86,48.79,48.85,82168.0,42.2952,42.3212,42.2606,42.3126,82168.0
2020-09-23 14:35:00,48.85,48.86,48.76,48.8,88427.0,42.3126,42.3212,42.2346,42.2693,88427.0
2020-09-23 14:40:00,48.79,48.83,48.71,48.78,90459.0,42.2606,42.2952,42.1913,42.2519,90459.0
2020-09-23 14:45:00,48.77,48.8,48.73,48.78,58063.0,42.2433,42.2693,42.2086,42.2519,58063.0
2020-09-23 14:50:00,48.78,48.83,48.7,48.71,86405.0,42.2519,42.2952,42.1826,42.1913,86405.0
2020-09-23 14:55:00,48.7,48.72,48.67,48.69,95905.0,42.1826,42.2,42.1566,42.174,95905.0
2020-09-23 15:00:00,48.69,48.75,48.63,48.64,106402.0,42.174,42.2259,42.122,42.1307,106402.0
2020-09-23 15:05:00,48.65,48.67,48.6,48.66,114453.0,42.1393,42.1566,42.096,42.148,114453.0
2020-09-23 15:10:00,48.66,48.73,48.64,48.69,95578.0,42.148,42.2086,42.1307,42.174,95578.0
2020-09-23 15:15:00,48.68,48.68,48.59,48.67,147240.0,42.1653,42.1653,42.0874,42.1566,147240.0
2020-09-23 15:20:00,48.66,48.69,48.56,48.56,133916.0,42.148,42.174,42.0614,42.0614,133916.0
2020-09-23 15:25:00,48.57,48.68,48.55,48.67,167093.0,42.07,42.1653,42.0527,42.1566,167093.0
2020-09-23 15:30:00,48.67,48.68,48.58,48.6,151651.0,42.1566,42.1653,42.0787,42.096,151651.0
2020-09-23 15:35:00,48.59,48.62,48.52,48.53,534975.0,42.0874,42.1133,42.0267,42.0354,534975.0
2020-09-23 15:40:00,48.54,48.56,48.45,48.5,575333.0,42.044,42.0614,41.9661,42.0094,575333.0
2020-09-23 15:45:00,48.49,48.5,48.33,48.36,572156.0,42.0007,42.0094,41.8622,41.8881,572156.0
2020-09-23 15:50:00,48.35,48.37,48.27,48.28,649742.0,41.8795,41.8968,41.8102,41.8188,649742.0
2020-09-23 15:55:00,48.29,48.36,48.17,48.22,1922765.0,41.8275,41.8881,41.7236,41.7669,1922765.0
2020-09-24 09:30:00,48.21,48.41,47.82,47.83,707283.0,41.7582,41.9314,41.4204,41.4291,707283.0
2020-09-24 09:35:00,47.82,47.86,47.62,47.65,282352.0,41.4204,41.455,41.2472,41.2732,282352.0
2020-09-24 09:40:00,47.65,47.73,47.56,47.66,268439.0,41.2732,41.3424,41.1952,41.2818,268439.0
2020-09-24 09:45:00,47.65,48.03,47.61,47.99,223713.0,41.2732,41.6023,41.2385,41.5677,223713.0
2020-09-24 09:50:00,48.0,48.15,47.97,48.1,119790.0,41.5763,41.7062,41.5503,41.6629,119790.0
2020-09-24 09:55:00,48.1,48.13,48.01,48.1,140335.0,41.6629,41.6889,41.585,41.6629,140335.0
2020-09-24 10:00:00,48.09,48.16,47.96,47.97,158684.0,41.6543,41.7149,41.5417,41.5503,158684.0
2020-09-24 10:05:00,47.97,48.18,47.96,48.15,263764.0,41.5503,41.7322,41.5417,41.7062,263764.0
2020-09-24 10:10:00,48.14,48.18,48.06,48.15,175315.0,41.6976,41.7322,41.6283,41.7062,175315.0
2020-09-24 10:15:00,48.15,48.27,48.14,48.18,161151.0,41.7062,41.8102,41.6976,41.7322,161151.0
2020-09-24 10:20:00,48.17,48.26,48.11,48.11,125020.0,41.7236,41.8015,41.6716,41.6716,125020.0
2020-09-24 10:25:00,48.12,48.15,48.09,48.11,115544.0,41.6803,41.7062,41.6543,41.6716,115544.0
2020-09-24 10:30:00,48.12,48.12,48.01,48.06,184729.0,41.6803,41.6803,41.585,41.6283,184729.0
2020-09-24 10:35:00,48.07,48.07,47.89,47.93,141019.0,41.6369,41.6369,41.481,41.5157,141019.0
2020-09-24 10:40:00,47.92,48.01,47.9,47.93,83283.0,41.507,41.585,41.4897,41.5157,83283.0
2020-09-24 10:45:00,47.94,48.05,47.93,48.03,96148.0,41.5243,41.6196,41.5157,41.6023,96148.0
2020-09-24 10:50:00,48.03,48.17,47.99,48.09,119550.0,41.6023,41.7236,41.5677,41.6543,119550.0
2020-09-24 10:55:00,48.08,48.11,47.98,48.07,89527.0,41.6456,41.6716,41.559,41.6369,89527.0
2020-09-24 11:00:00,48.07,48.15,48.04,48.06,94708.0,41.6369,41.7062,41.611,41.6283,94708.0
2020-09-24 11:05:00,48.06,48.09,48.03,48.05,85237.0,41.6283,41.6543,41.6023,41.6196,85237.0
2020-09-24 11:10:00,48.05,48.05,47.96,48.03,59667.0,41.6196,41.6196,41.5417,41.6023,59667.0
2020-09-24 11:15:00,48.03,48.03,47.92,47.94,52891.0,41.6023,41.6023,41.507,41.5243,52891.0
2020-09-24 11:20:00,47.93,48.03,47.91,48.01,94862.0,41.5157,41.6023,41.4984,41.585,94862.0
2020-09-24 11:25:00,48.0,48.08,48.0,48.0,82351.0,41.5763,41.6456,41.5763,41.5763,82351.0
2020-09-24 11:30:00,48.01,48.1,47.99,48.1,85706.0,41.585,41.6629,41.5677,41.6629,85706.0
2020-09-24 11:35:00,48.09,48.2,48.08,48.19,83704.0,41.6543,41.7495,41.6456,41.7409,83704.0
2020-09-24 11:40:00,48.2,48.27,48.19,48.25,58365.0,41.7495,41.8102,41.7409,41.7929,58365.0
2020-09-24 11:45:00,48.25,48.32,48.22,48.31,131707.0,41.7929,41.8535,41.7669,41.8448,131707.0
2020-09-24 11:50:00,48.32,48.47,48.31,48.41,284647.0,41.8535,41.9834,41.8448,41.9314,284647.0
2020-09-24 11:55:00,48.4,48.5,48.36,48.46,82258.0,41.9228,42.0094,41.8881,41.9748,82258.0
2020-09-24 12:00:00,48.46,48.58,48.46,48.57,457100.0,41.9748,42.0787,41.9748,42.07,457100.0
2020-09-24 12:05:00,48.56,48.62,48.55,48.6,172742.0,42.0614,42.1133,42.0527,42.096,172742.0
2020-09-24 12:10:00,48.61,48.63,48.57,48.62,79941.0,42.1047,42.122,42.07,42.1133,79941.0
2020-09-24 12:15:00,48.62,48.7,48.62,48.66,101325.0,42.1133,42.1826,42.1133,42.148,101325.0
2020-09-24 12:20:00,48.66,48.7,48.65,48.66,73555.0,42.148,42.1826,42.1393,42.148,73555.0
2020-09-24 12:25:00,48.66,48.72,48.65,48.69,68985.0,42.148,42.2,42.1393,42.174,68985.0
2020-09-24 12:30:00,48.69,48.75,48.65,48.68,596696.0,42.174,42.2259,42.1393,42.1653,596696.0
2020-09-24 12:35:00,48.69,48.74,48.68,48.7,223761.0,42.174,42.2173,42.1653,42.1826,223761.0
2020-09-24 12:40:00,48.7,48.75,48.69,48.74,72738.0,42.1826,42.2259,42.174,42.2173,72738.0
2020-09-24 12:45:00,48.75,48.78,48.72,48.77,67167.0,42.2259,42.2519,42.2,42.2433,67167.0
2020-09-24 12:50:00,48.77,48.81,48.73,48.79,50141.0,42.2433,42.2779,42.2086,42.2606,50141.0
2020-09-24 12:55:00,48.79,48.88,48.76,48.78,209484.0,42.2606,42.3385,42.2346,42.2519,209484.0
2020-09-24 13:00:00,48.78,48.85,48.77,48.84,80052.0,42.2519,42.3126,42.2433,42.3039,80052.0
2020-09-24 13:05:00,48.84,48.94,48.82,48.9,129262.0,42.3039,42.3905,42.2866,42.3559,129262.0
2020-09-24 13:10:00,48.89,49.01,48.86,49.01,369038.0,42.3472,42.4511,42.3212,42.4511,369038.0
2020-09-24 13:15:00,49.01,49.07,48.94,48.97,152944.0,42.4511,42.5031,42.3905,42.4165,152944.0
2020-09-24 13:20:00,48.97,49.05,48.97,49.02,51765.0,42.4165,42.4858,42.4165,42.4598,51765.0
2020-09-24 13:25:00,49.01,49.03,48.99,49.0,39141.0,42.4511,42.4685,42.4338,42.4425,39141.0
2020-09-24 13:30:00,49.0,49.1,48.97,49.09,79543.0,42.4425,42.5291,42.4165,42.5204,79543.0
2020-09-24 13:35:00,49.09,49.09,48.96,48.98,79662.0,42.5204,42.5204,42.4078,42.4252,79662.0
2020-09-24 13:40:00,48.99,49.02,48.94,48.98,109750.0,42.4338,42.4598,42.3905,42.4252,109750.0
2020-09-24 13:45:00,48.99,49.01,48.98,49.0,63506.0,42.4338,42.4511,42.4252,42.4425,63506.0
2020-09-24 13:50:00,48.99,49.02,48.98,49.01,79506.0,42.4338,42.4598,42.4252,42.4511,79506.0
2020-09-24 13:55:00,49.01,49.02,48.96,48.98,153960.0,42.4511,42.4598,42.4078,42.4252,153960.0
2020-09-24 14:00:00,48.99,49.03,48.91,48.95,214430.0,42.4338,42.4685,42.3645,42.3992,214430.0
2020-09-24 14:05:00,48.95,49.02,48.94,49.01,91100.0,42.3992,42.4598,42.3905,42.4511,91100.0
2020-09-24 14:10:00,49.01,49.02,48.97,49.0,56214.0,42.4511,42.4598,42.4165,42.4425,56214.0
2020-09-24 14:15:00,49.01,49.04,48.9,48.93,259879.0,42.4511,42.4771,42.3559,42.3819,259879.0
2020-09-24 14:20:00,48.93,48.99,48.92,48.97,275771.0,42.3819,42.4338,42.3732,42.4165,275771.0
2020-09-24 14:25:00,48.97,49.08,48.96,49.05,473400.0,42.4165,42.5118,42.4078,42.4858,473400.0
2020-09-24 14:30:00,49.06,49.1,49.02,49.04,117567.0,42.4945,42.5291,42.4598,42.4771,117567.0
2020-09-24 14:35:00,49.04,49.05,48.94,49.01,156974.0,42.4771,42.4858,42.3905,42.4511,156974.0
2020-09-24 14:40:00,49.01,49.1,48.99,49.07,515058.0,42.4511,42.5291,42.4338,42.5031,515058.0
2020-09-24 14:45:00,49.08,49.1,48.95,48.96,238550.0,42.5118,42.5291,42.3992,42.4078,238550.0
2020-09-24 14:50:00,48.96,48.98,48.88,48.91,244733.0,42.4078,42.4252,42.3385,42.3645,244733.0
2020-09-24 14:55:00,48.91,48.94,48.87,48.88,284835.0,42.3645,42.3905,42.3299,42.3385,284835.0
2020-09-24 15:00:00,48.89,48.93,48.75,48.77,187262.0,42.3472,42.3819,42.2259,42.2433,187262.0
2020-09-24 15:05:00,48.76,48.83,48.74,48.76,91582.0,42.2346,42.2952,42.2173,42.2346,91582.0
2020-09-24 15:10:00,48.75,48.84,48.74,48.83,111750.0,42.2259,42.3039,42.2173,42.2952,111750.0
2020-09-24 15:15:00,48.82,48.86,48.76,48.76,178022.0,42.2866,42.3212,42.2346,42.2346,178022.0
2020-09-24 15:20:00,48.76,48.77,48.6,48.66,144840.0,42.2346,42.2433,42.096,42.148,144840.0
2020-09-24 15:25:00,48.65,48.67,48.55,48.56,136422.0,42.1393,42.1566,42.0527,42.0614,136422.0
2020-09-24 15:30:00,48.55,48.62,48.52,48.6,175486.0,42.0527,42.1133,42.0267,42.096,175486.0
2020-09-24 15:35:00,48.6,48.67,48.56,48.66,157136.0,42.096,42.1566,42.0614,42.148,157136.0
2020-09-24 15:40:00,48.66,48.77,48.64,48.72,103222.0,42.148,42.2433,42.1307,42.2,103222.0
2020-09-24 15:45:00,48.72,48.83,48.71,48.72,162898.0,42.2,42.2952,42.1913,42.2,162898.0
2020-09-24 15:50:00,48.72,48.78,48.7,48.75,244931.0,42.2,42.2519,42.1826,42.2259,244931.0
2020-09-24 15:55:00,48.75,48.8,48.7,48.71,542914.0,42.2259,42.2693,42.1826,42.1913,542914.0
2020-09-25 09:30:00,48.2,48.53,48.2,48.47,707233.0,41.7495,42.0354,41.7495,41.9834,707233.0
2020-09-25 09:35:00,48.5,48.52,48.33,48.36,240312.0,42.0094,42.0267,41.8622,41.8881,240312.0
2020-09-25 09:40:00,48.35,48.48,48.34,48.44,139803.0,41.8795,41.9921,41.8708,41.9574,139803.0
2020-09-25 09:45:00,48.44,48.54,48.33,48.33,420671.0,41.9574,42.044,41.8622,41.8622,420671.0
2020-09-25 09:50:00,48.33,48.35,48.2,48.22,187687.0,41.8622,41.8795,41.7495,41.7669,187687.0
2020-09-25 09:55:00,48.22,48.23,48.05,48.18,141738.0,41.7669,41.7755,41.6196,41.7322,141738.0
2020-09-25 10:00:00,48.19,48.25,48.12,48.23,128538.0,41.7409,41.7929,41.6803,41.7755,128538.0
2020-09-25 10:05:00,48.24,48.27,48.15,48.21,105974.0,41.7842,41.8102,41.7062,41.7582,105974.0
2020-09-25 10:10:00,48.21,48.21,47.98,48.01,143573.0,41.7582,41.7582,41.559,41.585,143573.0
2020-09-25 10:15:00,48.0,48.19,47.98,48.19,171040.0,41.5763,41.7409,41.559,41.7409,171040.0
2020-09-25 10:20:00,48.19,48.3,48.19,48.25,215438.0,41.7409,41.8362,41.7409,41.7929,215438.0
2020-09-25 10:25:00,48.25,48.28,48.19,48.23,179726.0,41.7929,41.8188,41.7409,41.7755,179726.0
2020-09-25 10:30:00,48.23,48.23,48.13,48.15,85357.0,41.7755,41.7755,41.6889,41.7062,85357.0
2020-09-25 10:35:00,48.14,48.45,48.13,48.45,219595.0,41.6976,41.9661,41.6889,41.9661,219595.0
2020-09-25 10:40:00,48.45,48.51,48.3,48.36,95516.0,41.9661,42.0181,41.8362,41.8881,95516.0
2020-09-25 10:45:00,48.36,48.41,48.32,48.36,67362.0,41.8881,41.9314,41.8535,41.8881,67362.0
2020-09-25 10:50:00,48.38,48.38,48.24,48.31,184905.0,41.9055,41.9055,41.7842,41.8448,184905.0
2020-09-25 10:55:00,48.3,48.3,48.23,48.26,62247.0,41.8362,41.8362,41.7755,41.8015,62247.0
2020-09-25 11:00:00,48.26,48.3,48.22,48.24,55717.0,41.8015,41.8362,41.7669,41.7842,55717.0
2020-09-25 11:05:00,48.25,48.29,48.2,48.22,48658.0,41.7929,41.8275,41.7495,41.7669,48658.0
2020-09-25 11:10:00,48.21,48.34,48.19,48.27,59419.0,41.7582,41.8708,41.7409,41.8102,59419.0
2020-09-25 11:15:00,48.28,48.39,48.26,48.36,109683.0,41.8188,41.9141,41.8015,41.8881,109683.0
2020-09-25 11:20:00,48.36,48.36,48.26,48.3,129501.0,41.8881,41.8881,41.8015,41.8362,129501.0
2020-09-25 11:25:00,48.3,48.35,48.27,48.3,177436.0,41.8362,41.8795,41.8102,41.8362,177436.0
2020-09-25 11:30:00,48.29,48.31,48.26,48.3,99583.0,41.8275,41.8448,41.8015,41.8362,99583.0
2020-09-25 11:35:00,48.3,48.32,48.24,48.25,200912.0,41.8362,41.8535,41.7842,41.7929,200912.0
2020-09-25 11:40:00,48.25,48.29,48.16,48.17,85854.0,41.7929,41.8275,41.7149,41.7236,85854.0
2020-09-25 11:45:00,48.18,48.19,48.07,48.1,72218.0,41.7322,41.7409,41.6369,41.6629,72218.0
2020-09-25 11:50:00,48.1,48.17,48.07,48.13,55419.0,41.6629,41.7236,41.6369,41.6889,55419.0
2020-09-25 11:55:00,48.14,48.18,48.1,48.11,36407.0,41.6976,41.7322,41.6629,41.6716,36407.0
2020-09-25 12:00:00,48.1,48.16,48.09,48.15,60994.0,41.6629,41.7149,41.6543,41.7062,60994.0
2020-09-25 12:05:00,48.16,48.29,48.15,48.28,81234.0,41.7149,41.8275,41.7062,41.8188,81234.0
2020-09-25 12:10:00,48.28,48.31,48.26,48.27,68041.0,41.8188,41.8448,41.8015,41.8102,68041.0
2020-09-25 12:15:00,48.27,48.29,48.21,48.23,79026.0,41.8102,41.8275,41.7582,41.7755,79026.0
2020-09-25 12:20:00,48.23,48.25,48.2,48.25,73356.0,41.7755,41.7929,41.7495,41.7929,73356.0
2020-09-25 12:25:00,48.24,48.25,48.17,48.19,73042.0,41.7842,41.7929,41.7236,41.7409,73042.0
2020-09-25 12:30:00,48.19,48.2,48.12,48.17,154886.0,41.7409,41.7495,41.6803,41.7236,154886.0
2020-09-25 12:35:00,48.18,48.19,48.1,48.18,101518.0,41.7322,41.7409,41.6629,41.7322,101518.0
2020-09-25 12:40:00,48.18,48.21,48.17,48.21,104993.0,41.7322,41.7582,41.7236,41.7582,104993.0
2020-09-25 12:45:00,48.21,48.21,48.17,48.19,64035.0,41.7582,41.7582,41.7236,41.7409,64035.0
2020-09-25 12:50:00,48.18,48.22,48.17,48.22,127498.0,41.7322,41.7669,41.7236,41.7669,127498.0
2020-09-25 12:55:00,48.22,48.26,48.19,48.25,81927.0,41.7669,41.8015,41.7409,41.7929,81927.0
2020-09-25 13:00:00,48.25,48.29,48.2,48.23,99062.0,41.7929,41.8275,41.7495,41.7755,99062.0
2020-09-25 13:05:00,48.23,48.27,48.22,48.25,65381.0,41.7755,41.8102,41.7669,41.7929,65381.0
2020-09-25 13:10:00,48.25,48.32,48.25,48.3,86928.0,41.7929,41.8535,41.7929,41.8362,86928.0
2020-09-25 13:15:00,48.3,48.32,48.25,48.26,76803.0,41.8362,41.8535,41.7929,41.8015,76803.0
2020-09-25 13:20:00,48.26,48.28,48.24,48.26,78251.0,41.8015,41.8188,41.7842,41.8015,78251.0
2020-09-25 13:25:00,48.26,48.26,48.22,48.25,60545.0,41.8015,41.8015,41.7669,41.7929,60545.0
2020-09-25 13:30:00,48.25,48.32,48.24,48.32,74156.0,41.7929,41.8535,41.7842,41.8535,74156.0
2020-09-25 13:35:00,48.31,48.36,48.3,48.3,44601.0,41.8448,41.8881,41.8362,41.8362,44601.0
2020-09-25 13:40:00,48.31,48.41,48.31,48.39,81093.0,41.8448,41.9314,41.8448,41.9141,81093.0
2020-09-25 13:45:00,48.39,48.41,48.33,48.36,136911.0,41.9141,41.9314,41.8622,41.8881,136911.0
2020-09-25 13:50:00,48.35,48.36,48.33,48.34,124977.0,41.8795,41.8881,41.8622,41.8708,124977.0
2020-09-25 13:55:00,48.34,48.34,48.28,48.29,70940.0,41.8708,41.8708,41.8188,41.8275,70940.0
2020-09-25 14:00:00,48.29,48.36,48.26,48.35,108840.0,41.8275,41.8881,41.8015,41.8795,108840.0
2020-09-25 14:05:00,48.36,48.36,48.3,48.32,117321.0,41.8881,41.8881,41.8362,41.8535,117321.0
2020-09-25 14:10:00,48.32,48.35,48.29,48.3,216454.0,41.8535,41.8795,41.8275,41.8362,216454.0
2020-09-25 14:15:00,48.3,48.5,48.29,48.49,100564.0,41.8362,42.0094,41.8275,42.0007,100564.0
2020-09-25 14:20:00,48.48,48.49,48.42,48.47,89033.0,41.9921,42.0007,41.9401,41.9834,89033.0
2020-09-25 14:25:00,48.48,48.48,48.42,48.46,79454.0,41.9921,41.9921,41.9401,41.9748,79454.0
2020-09-25 14:30:00,48.46,48.47,48.41,48.45,67351.0,41.9748,41.9834,41.9314,41.9661,67351.0
2020-09-25 14:35:00,48.45,48.51,48.44,48.46,78457.0,41.9661,42.0181,41.9574,41.9748,78457.0
2020-09-25 14:40:00,48.46,48.49,48.4,48.41,53278.0,41.9748,42.0007,41.9228,41.9314,53278.0
2020-09-25 14:45:00,48.41,48.43,48.38,48.41,53646.0,41.9314,41.9488,41.9055,41.9314,53646.0
2020-09-25 14:50:00,48.4,48.46,48.37,48.46,61181.0,41.9228,41.9748,41.8968,41.9748,61181.0
2020-09-25 14:55:00,48.46,48.49,48.43,48.48,54134.0,41.9748,42.0007,41.9488,41.9921,54134.0
2020-09-25 15:00:00,48.48,48.51,48.47,48.49,57363.0,41.9921,42.0181,41.9834,42.0007,57363.0
2020-09-25 15:05:00,48.49,48.57,48.48,48.56,78801.0,42.0007,42.07,41.9921,42.0614,78801.0
2020-09-25 15:10:00,48.56,48.61,48.5,48.51,100559.0,42.0614,42.1047,42.0094,42.0181,100559.0
2020-09-25 15:15:00,48.51,48.63,48.5,48.61,104418.0,42.0181,42.122,42.0094,42.1047,104418.0
2020-09-25 15:20:00,48.61,48.64,48.58,48.63,139398.0,42.1047,42.1307,42.0787,42.122,139398.0
2020-09-25 15:25:00,48.63,48.66,48.6,48.65,124178.0,42.122,42.148,42.096,42.1393,124178.0
2020-09-25 15:30:00,48.66,48.66,48.5,48.51,192873.0,42.148,42.148,42.0094,42.0181,192873.0
2020-09-25 15:35:00,48.51,48.58,48.48,48.51,135122.0,42.0181,42.0787,41.9921,42.0181,135122.0
2020-09-25 15:40:00,48.51,48.57,48.47,48.55,240712.0,42.0181,42.07,41.9834,42.0527,240712.0
2020-09-25 15:45:00,48.54,48.65,48.53,48.65,164338.0,42.044,42.1393,42.0354,42.1393,164338.0
2020-09-25 15:50:00,48.65,48.65,48.58,48.64,233500.0,42.1393,42.1393,42.0787,42.1307,233500.0
2020-09-25 15:55:00,48.64,48.76,48.61,48.72,814562.0,42.1307,42.2346,42.1047,42.2,814562.0
2020-09-28 09:30:00,49.28,49.52,49.27,49.45,561986.0,42.685,42.8929,42.6764,42.8323,561986.0
2020-09-28 09:35:00,49.46,49.54,49.22,49.23,198135.0,42.8409,42.9102,42.633,42.6417,198135.0
2020-09-28 09:40:00,49.23,49.35,49.23,49.33,118997.0,42.6417,42.7456,42.6417,42.7283,118997.0
2020-09-28 09:45:00,49.34,49.52,49.34,49.51,123178.0,42.737,42.8929,42.737,42.8842,123178.0
2020-09-28 09:50:00,49.52,49.55,49.35,49.39,112042.0,42.8929,42.9189,42.7456,42.7803,112042.0
2020-09-28 09:55:00,49.38,49.38,49.25,49.26,84392.0,42.7716,42.7716,42.659,42.6677,84392.0
2020-09-28 10:00:00,49.27,49.31,49.19,49.2,99878.0,42.6764,42.711,42.6071,42.6157,99878.0
2020-09-28 10:05:00,49.2,49.32,49.15,49.29,163340.0,42.6157,42.7197,42.5724,42.6937,163340.0
2020-09-28 10:10:00,49.29,49.35,49.27,49.3,120728.0,42.6937,42.7456,42.6764,42.7023,120728.0
2020-09-28 10:15:00,49.31,49.44,49.3,49.41,127806.0,42.711,42.8236,42.7023,42.7976,127806.0
2020-09-28 10:20:00,49.42,49.67,49.42,49.64,183227.0,42.8063,43.0228,42.8063,42.9968,183227.0
2020-09-28 10:25:00,49.63,49.65,49.55,49.55,108536.0,42.9882,43.0055,42.9189,42.9189,108536.0
2020-09-28 10:30:00,49.55,49.66,49.55,49.66,116532.0,42.9189,43.0142,42.9189,43.0142,116532.0
2020-09-28 10:35:00,49.67,49.71,49.54,49.55,110926.0,43.0228,43.0575,42.9102,42.9189,110926.0
2020-09-28 10:40:00,49.55,49.61,49.48,49.52,107388.0,42.9189,42.9709,42.8582,42.8929,107388.0
2020-09-28 10:45:00,49.53,49.55,49.35,49.36,119381.0,42.9016,42.9189,42.7456,42.7543,119381.0
2020-09-28 10:50:00,49.36,49.41,49.32,49.4,106070.0,42.7543,42.7976,42.7197,42.789,106070.0
2020-09-28 10:55:00,49.38,49.43,49.36,49.43,97950.0,42.7716,42.8149,42.7543,42.8149,97950.0
2020-09-28 11:00:00,49.44,49.51,49.38,49.39,65751.0,42.8236,42.8842,42.7716,42.7803,65751.0
2020-09-28 11:05:00,49.38,49.42,49.35,49.39,70590.0,42.7716,42.8063,42.7456,42.7803,70590.0
2020-09-28 11:10:00,49.39,49.42,49.36,49.38,61120.0,42.7803,42.8063,42.7543,42.7716,61120.0
2020-09-28 11:15:00,49.38,49.42,49.33,49.38,63222.0,42.7716,42.8063,42.7283,42.7716,63222.0
2020-09-28 11:20:00,49.37,49.41,49.33,49.41,78558.0,42.763,42.7976,42.7283,42.7976,78558.0
2020-09-28 11:25:00,49.4,49.43,49.33,49.38,57689.0,42.789,42.8149,42.7283,42.7716,57689.0
2020-09-28 11:30:00,49.38,49.45,49.35,49.43,70596.0,42.7716,42.8323,42.7456,42.8149,70596.0
2020-09-28 11:35:00,49.43,49.51,49.42,49.48,59252.0,42.8149,42.8842,42.8063,42.8582,59252.0
2020-09-28 11:40:00,49.47,49.55,49.46,49.54,53236.0,42.8496,42.9189,42.8409,42.9102,53236.0
2020-09-28 11:45:00,49.54,49.56,49.5,49.55,59067.0,42.9102,42.9275,42.8756,42.9189,59067.0
2020-09-28 11:50:00,49.55,49.56,49.45,49.47,50342.0,42.9189,42.9275,42.8323,42.8496,50342.0
2020-09-28 11:55:00,49.47,49.51,49.46,49.5,46950.0,42.8496,42.8842,42.8409,42.8756,46950.0
2020-09-28 12:00:00,49.51,49.51,49.45,49.5,46261.0,42.8842,42.8842,42.8323,42.8756,46261.0
2020-09-28 12:05:00,49.5,49.52,49.48,49.52,26546.0,42.8756,42.8929,42.8582,42.8929,26546.0
2020-09-28 12:10:00,49.51,49.55,49.49,49.55,47778.0,42.8842,42.9189,42.8669,42.9189,47778.0
2020-09-28 12:15:00,49.54,49.55,49.43,49.45,57258.0,42.9102,42.9189,42.8149,42.8323,57258.0
2020-09-28 12:20:00,49.45,49.49,49.45,49.49,64622.0,42.8323,42.8669,42.8323,42.8669,64622.0
2020-09-28 12:25:00,49.48,49.51,49.46,49.51,43589.0,42.8582,42.8842,42.8409,42.8842,43589.0
2020-09-28 12:30:00,49.51,49.53,49.46,49.52,47636.0,42.8842,42.9016,42.8409,42.8929,47636.0
2020-09-28 12:35:00,49.52,49.54,49.5,49.53,55232.0,42.8929,42.9102,42.8756,42.9016,55232.0
2020-09-28 12:40:00,49.53,49.56,49.52,49.54,59757.0,42.9016,42.9275,42.8929,42.9102,59757.0
2020-09-28 12:45:00,49.54,49.56,49.51,49.54,48201.0,42.9102,42.9275,42.8842,42.9102,48201.0
2020-09-28 12:50:00,49.53,49.57,49.53,49.57,44141.0,42.9016,42.9362,42.9016,42.9362,44141.0
2020-09-28 12:55:00,49.56,49.67,49.56,49.65,198973.0,42.9275,43.0228,42.9275,43.0055,198973.0
2020-09-28 13:00:00,49.65,49.69,49.64,49.65,54711.0,43.0055,43.0401,42.9968,43.0055,54711.0
2020-09-28 13:05:00,49.65,49.68,49.55,49.55,82115.0,43.0055,43.0315,42.9189,42.9189,82115.0
2020-09-28 13:10:00,49.56,49.6,49.55,49.58,60232.0,42.9275,42.9622,42.9189,42.9449,60232.0
2020-09-28 13:15:00,49.58,49.62,49.57,49.61,46456.0,42.9449,42.9795,42.9362,42.9709,46456.0
2020-09-28 13:20:00,49.61,49.61,49.58,49.61,49677.0,42.9709,42.9709,42.9449,42.9709,49677.0
2020-09-28 13:25:00,49.6,49.61,49.51,49.53,80119.0,42.9622,42.9709,42.8842,42.9016,80119.0
2020-09-28 13:30:00,49.54,49.61,49.53,49.61,49488.0,42.9102,42.9709,42.9016,42.9709,49488.0
2020-09-28 13:35:00,49.61,49.61,49.57,49.59,44542.0,42.9709,42.9709,42.9362,42.9535,44542.0
2020-09-28 13:40:00,49.59,49.65,49.58,49.61,78891.0,42.9535,43.0055,42.9449,42.9709,78891.0
2020-09-28 13:45:00,49.62,49.65,49.6,49.62,38685.0,42.9795,43.0055,42.9622,42.9795,38685.0
2020-09-28 13:50:00,49.62,49.64,49.57,49.58,44889.0,42.9795,42.9968,42.9362,42.9449,44889.0
2020-09-28 13:55:00,49.59,49.62,49.57,49.59,55381.0,42.9535,42.9795,42.9362,42.9535,55381.0
2020-09-28 14:00:00,49.59,49.59,49.49,49.53,100575.0,42.9535,42.9535,42.8669,42.9016,100575.0
2020-09-28 14:05:00,49.54,49.57,49.52,49.55,53370.0,42.9102,42.9362,42.8929,42.9189,53370.0
2020-09-28 14:10:00,49.55,49.6,49.52,49.59,97473.0,42.9189,42.9622,42.8929,42.9535,97473.0
2020-09-28 14:15:00,49.6,49.61,49.54,49.55,68469.0,42.9622,42.9709,42.9102,42.9189,68469.0
2020-09-28 14:20:00,49.55,49.56,49.51,49.51,46538.0,42.9189,42.9275,42.8842,42.8842,46538.0
2020-09-28 14:25:00,49.51,49.55,49.49,49.5,93208.0,42.8842,42.9189,42.8669,42.8756,93208.0
2020-09-28 14:30:00,49.5,49.55,49.49,49.51,59860.0,42.8756,42.9189,42.8669,42.8842,59860.0
2020-09-28 14:35:00,49.52,49.52,49.48,49.5,69023.0,42.8929,42.8929,42.8582,42.8756,69023.0
2020-09-28 14:40:00,49.5,49.57,49.48,49.55,108757.0,42.8756,42.9362,42.8582,42.9189,108757.0
2020-09-28 14:45:00,49.54,49.59,49.5,49.5,88613.0,42.9102,42.9535,42.8756,42.8756,88613.0
2020-09-28 14:50:00,49.5,49.54,49.44,49.45,78977.0,42.8756,42.9102,42.8236,42.8323,78977.0
2020-09-28 14:55:00,49.44,49.47,49.43,49.44,63593.0,42.8236,42.8496,42.8149,42.8236,63593.0
2020-09-28 15:00:00,49.44,49.44,49.35,49.39,117297.0,42.8236,42.8236,42.7456,42.7803,117297.0
2020-09-28 15:05:00,49.38,49.42,49.33,49.34,96293.0,42.7716,42.8063,42.7283,42.737,96293.0
2020-09-28 15:10:00,49.34,49.38,49.33,49.37,75118.0,42.737,42.7716,42.7283,42.763,75118.0
2020-09-28 15:15:00,49.37,49.43,49.34,49.37,96677.0,42.763,42.8149,42.737,42.763,96677.0
2020-09-28 15:20:00,49.37,49.38,49.31,49.33,90863.0,42.763,42.7716,42.711,42.7283,90863.0
2020-09-28 15:25:00,49.33,49.4,49.32,49.38,103058.0,42.7283,42.789,42.7197,42.7716,103058.0
2020-09-28 15:30:00,49.38,49.39,49.28,49.3,147463.0,42.7716,42.7803,42.685,42.7023,147463.0
2020-09-28 15:35:00,49.29,49.31,49.24,49.29,138797.0,42.6937,42.711,42.6504,42.6937,138797.0
2020-09-28 15:40:00,49.29,49.36,49.27,49.34,192699.0,42.6937,42.7543,42.6764,42.737,192699.0
2020-09-28 15:45:00,49.34,49.36,49.21,49.21,279357.0,42.737,42.7543,42.6244,42.6244,279357.0
2020-09-28 15:50:00,49.21,49.26,49.17,49.21,398265.0,42.6244,42.6677,42.5897,42.6244,398265.0
2020-09-28 15:55:00,49.21,49.29,49.14,49.29,697760.0,42.6244,42.6937,42.5638,42.6937,697760.0
2020-09-29 09:30:00,49.39,49.39,49.19,49.3,371803.0,42.7803,42.7803,42.6071,42.7023,371803.0
2020-09-29 09:35:00,49.29,49.34,49.23,49.34,140194.0,42.6937,42.737,42.6417,42.737,140194.0
2020-09-29 09:40:00,49.34,49.36,49.25,49.36,230069.0,42.737,42.7543,42.659,42.7543,230069.0
2020-09-29 09:45:00,49.35,49.49,49.33,49.45,124274.0,42.7456,42.8669,42.7283,42.8323,124274.0
2020-09-29 09:50:00,49.45,49.45,49.25,49.27,142975.0,42.8323,42.8323,42.659,42.6764,142975.0
2020-09-29 09:55:00,49.27,49.4,49.26,49.4,134346.0,42.6764,42.789,42.6677,42.789,134346.0
2020-09-29 10:00:00,49.4,49.43,49.27,49.34,142330.0,42.789,42.8149,42.6764,42.737,142330.0
2020-09-29 10:05:00,49.35,49.35,49.22,49.23,97364.0,42.7456,42.7456,42.633,42.6417,97364.0
2020-09-29 10:10:00,49.24,49.31,49.24,49.28,77235.0,42.6504,42.711,42.6504,42.685,77235.0
2020-09-29 10:15:00,49.29,49.37,49.28,49.3,58903.0,42.6937,42.763,42.685,42.7023,58903.0
2020-09-29 10:20:00,49.3,49.47,49.29,49.47,86254.0,42.7023,42.8496,42.6937,42.8496,86254.0
2020-09-29 10:25:00,49.47,49.51,49.43,49.49,98537.0,42.8496,42.8842,42.8149,42.8669,98537.0
2020-09-29 10:30:00,49.49,49.56,49.45,49.49,139755.0,42.8669,42.9275,42.8323,42.8669,139755.0
2020-09-29 10:35:00,49.5,49.5,49.35,49.38,180232.0,42.8756,42.8756,42.7456,42.7716,180232.0
2020-09-29 10:40:00,49.37,49.42,49.35,49.37,137783.0,42.763,42.8063,42.7456,42.763,137783.0
2020-09-29 10:45:00,49.37,49.38,49.26,49.32,107869.0,42.763,42.7716,42.6677,42.7197,107869.0
2020-09-29 10:50:00,49.32,49.36,49.2,49.21,114183.0,42.7197,42.7543,42.6157,42.6244,114183.0
2020-09-29 10:55:00,49.21,49.24,49.18,49.22,59712.0,42.6244,42.6504,42.5984,42.633,59712.0
2020-09-29 11:00:00,49.21,49.23,49.15,49.18,96096.0,42.6244,42.6417,42.5724,42.5984,96096.0
2020-09-29 11:05:00,49.16,49.27,49.16,49.22,213709.0,42.5811,42.6764,42.5811,42.633,213709.0
2020-09-29 11:10:00,49.22,49.28,49.13,49.13,125136.0,42.633,42.685,42.5551,42.5551,125136.0
2020-09-29 11:15:00,49.14,49.18,49.12,49.13,53239.0,42.5638,42.5984,42.5464,42.5551,53239.0
2020-09-29 11:20:00,49.13,49.18,49.09,49.14,86126.0,42.5551,42.5984,42.5204,42.5638,86126.0
2020-09-29 11:25:00,49.15,49.17,49.11,49.12,50819.0,42.5724,42.5897,42.5378,42.5464,50819.0
2020-09-29 11:30:00,49.12,49.18,49.11,49.17,66583.0,42.5464,42.5984,42.5378,42.5897,66583.0
2020-09-29 11:35:00,49.17,49.29,49.14,49.28,94654.0,42.5897,42.6937,42.5638,42.685,94654.0
2020-09-29 11:40:00,49.28,49.29,49.14,49.15,131785.0,42.685,42.6937,42.5638,42.5724,131785.0
2020-09-29 11:45:00,49.15,49.17,49.04,49.05,88778.0,42.5724,42.5897,42.4771,42.4858,88778.0
2020-09-29 11:50:00,49.06,49.07,49.01,49.02,78208.0,42.4945,42.5031,42.4511,42.4598,78208.0
2020-09-29 11:55:00,49.03,49.14,49.02,49.11,105335.0,42.4685,42.5638,42.4598,42.5378,105335.0
2020-09-29 12:00:00,49.11,49.14,49.07,49.09,113049.0,42.5378,42.5638,42.5031,42.5204,113049.0
2020-09-29 12:05:00,49.1,49.18,49.09,49.17,211686.0,42.5291,42.5984,42.5204,42.5897,211686.0
2020-09-29 12:10:00,49.17,49.28,49.16,49.24,105337.0,42.5897,42.685,42.5811,42.6504,105337.0
2020-09-29 12:15:00,49.23,49.24,49.13,49.15,42614.0,42.6417,42.6504,42.5551,42.5724,42614.0
2020-09-29 12:20:00,49.15,49.15,49.07,49.08,39385.0,42.5724,42.5724,42.5031,42.5118,39385.0
2020-09-29 12:25:00,49.09,49.11,49.07,49.09,40202.0,42.5204,42.5378,42.5031,42.5204,40202.0
2020-09-29 12:30:00,49.09,49.1,49.06,49.06,46521.0,42.5204,42.5291,42.4945,42.4945,46521.0
2020-09-29 12:35:00,49.07,49.13,49.06,49.09,39363.0,42.5031,42.5551,42.4945,42.5204,39363.0
2020-09-29 12:40:00,49.08,49.11,49.07,49.08,54896.0,42.5118,42.5378,42.5031,42.5118,54896.0
2020-09-29 12:45:00,49.08,49.09,49.05,49.05,82159.0,42.5118,42.5204,42.4858,42.4858,82159.0
2020-09-29 12:50:00,49.05,49.07,49.04,49.05,45873.0,42.4858,42.5031,42.4771,42.4858,45873.0
2020-09-29 12:55:00,49.06,49.11,49.05,49.07,46251.0,42.4945,42.5378,42.4858,42.5031,46251.0
2020-09-29 13:00:00,49.08,49.09,49.05,49.05,47013.0,42.5118,42.5204,42.4858,42.4858,47013.0
2020-09-29 13:05:00,49.05,49.05,48.94,48.97,97196.0,42.4858,42.4858,42.3905,42.4165,97196.0
2020-09-29 13:10:00,48.97,49.01,48.95,48.96,45770.0,42.4165,42.4511,42.3992,42.4078,45770.0
2020-09-29 13:15:00,48.97,49.01,48.93,49.0,74743.0,42.4165,42.4511,42.3819,42.4425,74743.0
2020-09-29 13:20:00,49.0,49.04,48.98,49.03,44169.0,42.4425,42.4771,42.4252,42.4685,44169.0
2020-09-29 13:25:00,49.02,49.11,49.01,49.1,45216.0,42.4598,42.5378,42.4511,42.5291,45216.0
2020-09-29 13:30:00,49.1,49.15,49.09,49.11,55353.0,42.5291,42.5724,42.5204,42.5378,55353.0
2020-09-29 13:35:00,49.12,49.12,49.08,49.1,34686.0,42.5464,42.5464,42.5118,42.5291,34686.0
2020-09-29 13:40:00,49.11,49.13,49.09,49.1,36237.0,42.5378,42.5551,42.5204,42.5291,36237.0
2020-09-29 13:45:00,49.1,49.12,49.09,49.12,32563.0,42.5291,42.5464,42.5204,42.5464,32563.0
2020-09-29 13:50:00,49.12,49.26,49.07,49.26,181442.0,42.5464,42.6677,42.5031,42.6677,181442.0
2020-09-29 13:55:00,49.26,49.26,49.17,49.2,45597.0,42.6677,42.6677,42.5897,42.6157,45597.0
2020-09-29 14:00:00,49.19,49.21,49.12,49.13,88979.0,42.6071,42.6244,42.5464,42.5551,88979.0
2020-09-29 14:05:00,49.12,49.14,49.09,49.09,47808.0,42.5464,42.5638,42.5204,42.5204,47808.0
2020-09-29 14:10:00,49.1,49.12,49.09,49.11,38512.0,42.5291,42.5464,42.5204,42.5378,38512.0
2020-09-29 14:15:00,49.12,49.2,49.1,49.2,38106.0,42.5464,42.6157,42.5291,42.6157,38106.0
2020-09-29 14:20:00,49.19,49.19,49.15,49.18,39659.0,42.6071,42.6071,42.5724,42.5984,39659.0
2020-09-29 14:25:00,49.18,49.23,49.17,49.22,46504.0,42.5984,42.6417,42.5897,42.633,46504.0
2020-09-29 14:30:00,49.21,49.26,49.2,49.24,47017.0,42.6244,42.6677,42.6157,42.6504,47017.0
2020-09-29 14:35:00,49.24,49.24,49.2,49.22,30803.0,42.6504,42.6504,42.6157,42.633,30803.0
2020-09-29 14:40:00,49.23,49.23,49.19,49.22,35857.0,42.6417,42.6417,42.6071,42.633,35857.0
2020-09-29 14:45:00,49.21,49.21,49.18,49.19,22906.0,42.6244,42.6244,42.5984,42.6071,22906.0
2020-09-29 14:50:00,49.19,49.22,49.16,49.18,56436.0,42.6071,42.633,42.5811,42.5984,56436.0
2020-09-29 14:55:00,49.19,49.22,49.18,49.2,36737.0,42.6071,42.633,42.5984,42.6157,36737.0
2020-09-29 15:00:00,49.2,49.21,49.17,49.19,35338.0,42.6157,42.6244,42.5897,42.6071,35338.0
2020-09-29 15:05:00,49.18,49.19,49.15,49.17,30343.0,42.5984,42.6071,42.5724,42.5897,30343.0
2020-09-29 15:10:00,49.18,49.21,49.16,49.2,49693.0,42.5984,42.6244,42.5811,42.6157,49693.0
2020-09-29 15:15:00,49.21,49.28,49.19,49.26,73454.0,42.6244,42.685,42.6071,42.6677,73454.0
2020-09-29 15:20:00,49.26,49.27,49.19,49.22,85881.0,42.6677,42.6764,42.6071,42.633,85881.0
2020-09-29 15:25:00,49.22,49.23,49.18,49.21,46627.0,42.633,42.6417,42.5984,42.6244,46627.0
2020-09-29 15:30:00,49.2,49.26,49.19,49.24,72673.0,42.6157,42.6677,42.6071,42.6504,72673.0
2020-09-29 15:35:00,49.23,49.24,49.17,49.17,158270.0,42.6417,42.6504,42.5897,42.5897,158270.0
2020-09-29 15:40:00,49.18,49.18,49.12,49.13,93759.0,42.5984,42.5984,42.5464,42.5551,93759.0
2020-09-29 15:45:00,49.13,49.15,49.04,49.05,330614.0,42.5551,42.5724,42.4771,42.4858,330614.0
2020-09-29 15:50:00,49.05,49.09,49.03,49.07,306854.0,42.4858,42.5204,42.4685,42.5031,306854.0
2020-09-29 15:55:00,49.06,49.07,48.91,48.92,983855.0,42.4945,42.5031,42.3645,42.3732,983855.0
2020-09-30 09:30:00,49.27,49.44,49.1,49.33,341731.0,42.6764,42.8236,42.5291,42.7283,341731.0
2020-09-30 09:35:00,49.33,49.33,49.18,49.26,123363.0,42.7283,42.7283,42.5984,42.6677,123363.0
2020-09-30 09:40:00,49.26,49.27,49.16,49.24,82391.0,42.6677,42.6764,42.5811,42.6504,82391.0
2020-09-30 09:45:00,49.25,49.4,49.25,49.29,86064.0,42.659,42.789,42.659,42.6937,86064.0
2020-09-30 09:50:00,49.28,49.31,49.18,49.26,182807.0,42.685,42.711,42.5984,42.6677,182807.0
2020-09-30 09:55:00,49.27,49.37,49.27,49.36,88847.0,42.6764,42.763,42.6764,42.7543,88847.0
2020-09-30 10:00:00,49.36,49.59,49.33,49.59,141554.0,42.7543,42.9535,42.7283,42.9535,141554.0
2020-09-30 10:05:00,49.58,49.61,49.41,49.43,91919.0,42.9449,42.9709,42.7976,42.8149,91919.0
2020-09-30 10:10:00,49.44,49.44,49.33,49.42,70963.0,42.8236,42.8236,42.7283,42.8063,70963.0
2020-09-30 10:15:00,49.41,49.52,49.41,49.45,114322.0,42.7976,42.8929,42.7976,42.8323,114322.0
2020-09-30 10:20:00,49.46,49.48,49.41,49.43,62497.0,42.8409,42.8582,42.7976,42.8149,62497.0
2020-09-30 10:25:00,49.43,49.43,49.32,49.38,76588.0,42.8149,42.8149,42.7197,42.7716,76588.0
2020-09-30 10:30:00,49.38,49.42,49.37,49.38,79572.0,42.7716,42.8063,42.763,42.7716,79572.0
2020-09-30 10:35:00,49.39,49.47,49.35,49.46,91805.0,42.7803,42.8496,42.7456,42.8409,91805.0
2020-09-30 10:40:00,49.46,49.55,49.38,49.41,85663.0,42.8409,42.9189,42.7716,42.7976,85663.0
2020-09-30 10:45:00,49.41,49.52,49.41,49.48,61440.0,42.7976,42.8929,42.7976,42.8582,61440.0
2020-09-30 10:50:00,49.49,49.51,49.46,49.49,65489.0,42.8669,42.8842,42.8409,42.8669,65489.0
2020-09-30 10:55:00,49.5,49.51,49.42,49.43,60886.0,42.8756,42.8842,42.8063,42.8149,60886.0
2020-09-30 11:00:00,49.43,49.43,49.31,49.32,55084.0,42.8149,42.8149,42.711,42.7197,55084.0
2020-09-30 11:05:00,49.32,49.4,49.3,49.4,58871.0,42.7197,42.789,42.7023,42.789,58871.0
2020-09-30 11:10:00,49.4,49.43,49.37,49.42,44027.0,42.789,42.8149,42.763,42.8063,44027.0
2020-09-30 11:15:00,49.42,49.49,49.41,49.46,61623.0,42.8063,42.8669,42.7976,42.8409,61623.0
2020-09-30 11:20:00,49.47,49.54,49.46,49.52,89415.0,42.8496,42.9102,42.8409,42.8929,89415.0
2020-09-30 11:25:00,49.53,49.62,49.52,49.55,173785.0,42.9016,42.9795,42.8929,42.9189,173785.0
2020-09-30 11:30:00,49.55,49.58,49.39,49.41,65048.0,42.9189,42.9449,42.7803,42.7976,65048.0
2020-09-30 11:35:00,49.41,49.43,49.31,49.33,59394.0,42.7976,42.8149,42.711,42.7283,59394.0
2020-09-30 11:40:00,49.33,49.34,49.27,49.29,55694.0,42.7283,42.737,42.6764,42.6937,55694.0
2020-09-30 11:45:00,49.29,49.3,49.27,49.3,50074.0,42.6937,42.7023,42.6764,42.7023,50074.0
2020-09-30 11:50:00,49.3,49.31,49.26,49.29,42625.0,42.7023,42.711,42.6677,42.6937,42625.0
2020-09-30 11:55:00,49.29,49.31,49.27,49.3,39950.0,42.6937,42.711,42.6764,42.7023,39950.0
2020-09-30 12:00:00,49.3,49.3,49.25,49.27,62893.0,42.7023,42.7023,42.659,42.6764,62893.0
2020-09-30 12:05:00,49.26,49.28,49.25,49.26,63417.0,42.6677,42.685,42.659,42.6677,63417.0
2020-09-30 12:10:00,49.26,49.27,49.25,49.27,36193.0,42.6677,42.6764,42.659,42.6764,36193.0
2020-09-30 12:15:00,49.26,49.27,49.23,49.23,32508.0,42.6677,42.6764,42.6417,42.6417,32508.0
2020-09-30 12:20:00,49.24,49.4,49.23,49.4,99554.0,42.6504,42.789,42.6417,42.789,99554.0
2020-09-30 12:25:00,49.4,49.42,49.38,49.41,39066.0,42.789,42.8063,42.7716,42.7976,39066.0
2020-09-30 12:30:00,49.41,49.46,49.38,49.44,62461.0,42.7976,42.8409,42.7716,42.8236,62461.0
2020-09-30 12:35:00,49.44,49.44,49.38,49.42,27110.0,42.8236,42.8236,42.7716,42.8063,27110.0
2020-09-30 12:40:00,49.43,49.44,49.38,49.44,28205.0,42.8149,42.8236,42.7716,42.8236,28205.0
2020-09-30 12:45:00,49.44,49.46,49.37,49.4,70139.0,42.8236,42.8409,42.763,42.789,70139.0
2020-09-30 12:50:00,49.4,49.4,49.32,49.33,49664.0,42.789,42.789,42.7197,42.7283,49664.0
2020-09-30 12:55:00,49.33,49.4,49.32,49.4,29836.0,42.7283,42.789,42.7197,42.789,29836.0
2020-09-30 13:00:00,49.4,49.4,49.3,49.3,66053.0,42.789,42.789,42.7023,42.7023,66053.0
2020-09-30 13:05:00,49.3,49.38,49.3,49.35,53007.0,42.7023,42.7716,42.7023,42.7456,53007.0
2020-09-30 13:10:00,49.36,49.37,49.33,49.36,20030.0,42.7543,42.763,42.7283,42.7543,20030.0
2020-09-30 13:15:00,49.36,49.39,49.36,49.39,36754.0,42.7543,42.7803,42.7543,42.7803,36754.0
2020-09-30 13:20:00,49.39,49.4,49.37,49.38,47313.0,42.7803,42.789,42.763,42.7716,47313.0
2020-09-30 13:25:00,49.38,49.39,49.31,49.32,94386.0,42.7716,42.7803,42.711,42.7197,94386.0
2020-09-30 13:30:00,49.32,49.43,49.3,49.43,66572.0,42.7197,42.8149,42.7023,42.8149,66572.0
2020-09-30 13:35:00,49.43,49.47,49.42,49.45,42332.0,42.8149,42.8496,42.8063,42.8323,42332.0
2020-09-30 13:40:00,49.46,49.47,49.41,49.41,63163.0,42.8409,42.8496,42.7976,42.7976,63163.0
2020-09-30 13:45:00,49.41,49.42,49.38,49.4,43652.0,42.7976,42.8063,42.7716,42.789,43652.0
2020-09-30 13:50:00,49.41,49.44,49.4,49.41,32216.0,42.7976,42.8236,42.789,42.7976,32216.0
2020-09-30 13:55:00,49.41,49.45,49.39,49.43,55888.0,42.7976,42.8323,42.7803,42.8149,55888.0
2020-09-30 14:00:00,49.43,49.43,49.37,49.41,50159.0,42.8149,42.8149,42.763,42.7976,50159.0
2020-09-30 14:05:00,49.41,49.48,49.39,49.48,57006.0,42.7976,42.8582,42.7803,42.8582,57006.0
2020-09-30 14:10:00,49.47,49.51,49.47,49.5,65152.0,42.8496,42.8842,42.8496,42.8756,65152.0
2020-09-30 14:15:00,49.5,49.51,49.44,49.46,64902.0,42.8756,42.8842,42.8236,42.8409,64902.0
2020-09-30 14:20:00,49.47,49.54,49.2,49.28,217794.0,42.8496,42.9102,42.6157,42.685,217794.0
2020-09-30 14:25:00,49.27,49.32,49.11,49.28,123291.0,42.6764,42.7197,42.5378,42.685,123291.0
2020-09-30 14:30:00,49.27,49.27,49.19,49.24,59914.0,42.6764,42.6764,42.6071,42.6504,59914.0
2020-09-30 14:35:00,49.23,49.27,49.15,49.16,59437.0,42.6417,42.6764,42.5724,42.5811,59437.0
2020-09-30 14:40:00,49.17,49.2,49.11,49.16,60917.0,42.5897,42.6157,42.5378,42.5811,60917.0
2020-09-30 14:45:00,49.16,49.17,49.01,49.05,71511.0,42.5811,42.5897,42.4511,42.4858,71511.0
2020-09-30 14:50:00,49.04,49.11,49.02,49.07,47633.0,42.4771,42.5378,42.4598,42.5031,47633.0
2020-09-30 14:55:00,49.07,49.25,49.04,49.23,126324.0,42.5031,42.659,42.4771,42.6417,126324.0
2020-09-30 15:00:00,49.21,49.26,49.1,49.13,78197.0,42.6244,42.6677,42.5291,42.5551,78197.0
2020-09-30 15:05:00,49.13,49.23,49.13,49.21,64126.0,42.5551,42.6417,42.5551,42.6244,64126.0
2020-09-30 15:10:00,49.2,49.21,48.99,49.05,232569.0,42.6157,42.6244,42.4338,42.4858,232569.0
2020-09-30 15:15:00,49.05,49.08,48.96,49.01,143417.0,42.4858,42.5118,42.4078,42.4511,143417.0
2020-09-30 15:20:00,49.01,49.06,48.89,49.03,146380.0,42.4511,42.4945,42.3472,42.4685,146380.0
2020-09-30 15:25:00,49.04,49.16,49.0,49.11,152041.0,42.4771,42.5811,42.4425,42.5378,152041.0
2020-09-30 15:30:00,49.1,49.14,49.06,49.12,140226.0,42.5291,42.5638,42.4945,42.5464,140226.0
2020-09-30 15:35:00,49.13,49.19,49.08,49.16,170302.0,42.5551,42.6071,42.5118,42.5811,170302.0
2020-09-30 15:40:00,49.16,49.23,49.13,49.22,189600.0,42.5811,42.6417,42.5551,42.633,189600.0
2020-09-30 15:45:00,49.21,49.39,49.2,49.38,164970.0,42.6244,42.7803,42.6157,42.7716,164970.0
2020-09-30 15:50:00,49.38,49.45,49.35,49.39,309950.0,42.7716,42.8323,42.7456,42.7803,309950.0
2020-09-30 15:55:00,49.39,49.47,49.32,49.32,1473840.0,42.7803,42.8496,42.7197,42.7197,1473840.0
2020-10-01 09:30:00,49.44,49.64,49.35,49.38,918972.0,42.8236,42.9968,42.7456,42.7716,918972.0
2020-10-01 09:35:00,49.38,49.66,49.38,49.54,259369.0,42.7716,43.0142,42.7716,42.9102,259369.0
2020-10-01 09:40:00,49.54,49.6,49.4,49.49,253082.0,42.9102,42.9622,42.789,42.8669,253082.0
2020-10-01 09:45:00,49.49,49.54,49.45,49.47,161535.0,42.8669,42.9102,42.8323,42.8496,161535.0
2020-10-01 09:50:00,49.48,49.54,49.35,49.37,136859.0,42.8582,42.9102,42.7456,42.763,136859.0
2020-10-01 09:55:00,49.36,49.39,49.19,49.19,134069.0,42.7543,42.7803,42.6071,42.6071,134069.0
2020-10-01 10:00:00,49.19,49.3,49.16,49.19,213156.0,42.6071,42.7023,42.5811,42.6071,213156.0
2020-10-01 10:05:00,49.18,49.18,49.08,49.08,199729.0,42.5984,42.5984,42.5118,42.5118,199729.0
2020-10-01 10:10:00,49.08,49.16,48.99,49.16,241326.0,42.5118,42.5811,42.4338,42.5811,241326.0
2020-10-01 10:15:00,49.16,49.18,49.05,49.14,185859.0,42.5811,42.5984,42.4858,42.5638,185859.0
2020-10-01 10:20:00,49.14,49.26,49.12,49.26,176104.0,42.5638,42.6677,42.5464,42.6677,176104.0
2020-10-01 10:25:00,49.25,49.25,49.12,49.17,113237.0,42.659,42.659,42.5464,42.5897,113237.0
2020-10-01 10:30:00,49.16,49.32,49.14,49.3,167604.0,42.5811,42.7197,42.5638,42.7023,167604.0
2020-10-01 10:35:00,49.3,49.34,49.25,49.3,163785.0,42.7023,42.737,42.659,42.7023,163785.0
2020-10-01 10:40:00,49.3,49.34,49.28,49.29,159646.0,42.7023,42.737,42.685,42.6937,159646.0
2020-10-01 10:45:00,49.28,49.32,49.18,49.25,139322.0,42.685,42.7197,42.5984,42.659,139322.0
2020-10-01 10:50:00,49.24,49.3,49.18,49.21,193815.0,42.6504,42.7023,42.5984,42.6244,193815.0
2020-10-01 10:55:00,49.21,49.21,49.09,49.18,180309.0,42.6244,42.6244,42.5204,42.5984,180309.0
2020-10-01 11:00:00,49.18,49.23,49.12,49.21,196891.0,42.5984,42.6417,42.5464,42.6244,196891.0
2020-10-01 11:05:00,49.2,49.23,49.14,49.16,167349.0,42.6157,42.6417,42.5638,42.5811,167349.0
2020-10-01 11:10:00,49.16,49.19,49.07,49.18,234370.0,42.5811,42.6071,42.5031,42.5984,234370.0
2020-10-01 11:15:00,49.17,49.19,49.07,49.09,203895.0,42.5897,42.6071,42.5031,42.5204,203895.0
2020-10-01 11:20:00,49.09,49.19,49.08,49.18,212130.0,42.5204,42.6071,42.5118,42.5984,212130.0
2020-10-01 11:25:00,49.18,49.19,49.11,49.16,242272.0,42.5984,42.6071,42.5378,42.5811,242272.0
2020-10-01 11:30:00,49.16,49.2,49.11,49.12,234038.0,42.5811,42.6157,42.5378,42.5464,234038.0
2020-10-01 11:35:00,49.13,49.17,49.08,49.09,115140.0,42.5551,42.5897,42.5118,42.5204,115140.0
2020-10-01 11:40:00,49.1,49.14,49.08,49.13,85319.0,42.5291,42.5638,42.5118,42.5551,85319.0
2020-10-01 11:45:00,49.13,49.17,49.06,49.14,121794.0,42.5551,42.5897,42.4945,42.5638,121794.0
2020-10-01 11:50:00,49.14,49.16,49.08,49.11,182915.0,42.5638,42.5811,42.5118,42.5378,182915.0
2020-10-01 11:55:00,49.1,49.16,49.08,49.13,98652.0,42.5291,42.5811,42.5118,42.5551,98652.0
2020-10-01 12:00:00,49.13,49.14,49.03,49.05,138165.0,42.5551,42.5638,42.4685,42.4858,138165.0
2020-10-01 12:05:00,49.06,49.08,49.01,49.03,104593.0,42.4945,42.5118,42.4511,42.4685,104593.0
2020-10-01 12:10:00,49.03,49.04,49.0,49.01,81885.0,42.4685,42.4771,42.4425,42.4511,81885.0
2020-10-01 12:15:00,49.01,49.05,48.95,49.03,147634.0,42.4511,42.4858,42.3992,42.4685,147634.0
2020-10-01 12:20:00,49.04,49.13,49.02,49.09,115124.0,42.4771,42.5551,42.4598,42.5204,115124.0
2020-10-01 12:25:00,49.09,49.1,49.03,49.07,84702.0,42.5204,42.5291,42.4685,42.5031,84702.0
2020-10-01 12:30:00,49.07,49.07,49.0,49.0,82318.0,42.5031,42.5031,42.4425,42.4425,82318.0
2020-10-01 12:35:00,49.0,49.03,48.97,49.0,89851.0,42.4425,42.4685,42.4165,42.4425,89851.0
2020-10-01 12:40:00,49.0,49.05,48.99,49.02,77967.0,42.4425,42.4858,42.4338,42.4598,77967.0
2020-10-01 12:45:00,49.03,49.05,48.98,49.0,240956.0,42.4685,42.4858,42.4252,42.4425,240956.0
2020-10-01 12:50:00,48.99,49.0,48.98,48.99,53117.0,42.4338,42.4425,42.4252,42.4338,53117.0
2020-10-01 12:55:00,49.0,49.0,48.95,48.98,148616.0,42.4425,42.4425,42.3992,42.4252,148616.0
2020-10-01 13:00:00,48.98,48.99,48.92,48.92,112195.0,42.4252,42.4338,42.3732,42.3732,112195.0
2020-10-01 13:05:00,48.92,48.99,48.91,48.97,93667.0,42.3732,42.4338,42.3645,42.4165,93667.0
2020-10-01 13:10:00,48.97,48.98,48.91,48.91,118906.0,42.4165,42.4252,42.3645,42.3645,118906.0
2020-10-01 13:15:00,48.92,48.95,48.91,48.94,117712.0,42.3732,42.3992,42.3645,42.3905,117712.0
2020-10-01 13:20:00,48.94,49.0,48.92,48.93,118094.0,42.3905,42.4425,42.3732,42.3819,118094.0
2020-10-01 13:25:00,48.93,48.95,48.86,48.9,95915.0,42.3819,42.3992,42.3212,42.3559,95915.0
2020-10-01 13:30:00,48.9,48.91,48.85,48.87,96581.0,42.3559,42.3645,42.3126,42.3299,96581.0
2020-10-01 13:35:00,48.87,48.93,48.86,48.9,73849.0,42.3299,42.3819,42.3212,42.3559,73849.0
2020-10-01 13:40:00,48.91,48.91,48.85,48.87,62154.0,42.3645,42.3645,42.3126,42.3299,62154.0
2020-10-01 13:45:00,48.87,48.88,48.81,48.82,136716.0,42.3299,42.3385,42.2779,42.2866,136716.0
2020-10-01 13:50:00,48.83,48.86,48.77,48.8,82185.0,42.2952,42.3212,42.2433,42.2693,82185.0
2020-10-01 13:55:00,48.79,48.81,48.63,48.68,167263.0,42.2606,42.2779,42.122,42.1653,167263.0
2020-10-01 14:00:00,48.67,48.78,48.59,48.73,301777.0,42.1566,42.2519,42.0874,42.2086,301777.0
2020-10-01 14:05:00,48.73,48.75,48.64,48.66,129396.0,42.2086,42.2259,42.1307,42.148,129396.0
2020-10-01 14:10:00,48.65,48.7,48.64,48.7,62284.0,42.1393,42.1826,42.1307,42.1826,62284.0
2020-10-01 14:15:00,48.69,48.75,48.66,48.73,108899.0,42.174,42.2259,42.148,42.2086,108899.0
2020-10-01 14:20:00,48.73,48.74,48.69,48.73,63960.0,42.2086,42.2173,42.174,42.2086,63960.0
2020-10-01 14:25:00,48.73,48.8,48.71,48.79,71583.0,42.2086,42.2693,42.1913,42.2606,71583.0
2020-10-01 14:30:00,48.8,48.87,48.79,48.86,96891.0,42.2693,42.3299,42.2606,42.3212,96891.0
2020-10-01 14:35:00,48.86,48.87,48.82,48.83,91389.0,42.3212,42.3299,42.2866,42.2952,91389.0
2020-10-01 14:40:00,48.82,48.86,48.78,48.86,72482.0,42.2866,42.3212,42.2519,42.3212,72482.0
2020-10-01 14:45:00,48.85,48.85,48.8,48.8,75455.0,42.3126,42.3126,42.2693,42.2693,75455.0
2020-10-01 14:50:00,48.8,48.87,48.79,48.81,67495.0,42.2693,42.3299,42.2606,42.2779,67495.0
2020-10-01 14:55:00,48.81,48.83,48.79,48.8,70001.0,42.2779,42.2952,42.2606,42.2693,70001.0
2020-10-01 15:00:00,48.81,48.9,48.8,48.88,131365.0,42.2779,42.3559,42.2693,42.3385,131365.0
2020-10-01 15:05:00,48.88,48.89,48.83,48.86,85092.0,42.3385,42.3472,42.2952,42.3212,85092.0
2020-10-01 15:10:00,48.87,48.9,48.86,48.88,80032.0,42.3299,42.3559,42.3212,42.3385,80032.0
2020-10-01 15:15:00,48.89,48.9,48.82,48.83,131836.0,42.3472,42.3559,42.2866,42.2952,131836.0
2020-10-01 15:20:00,48.83,48.84,48.77,48.8,100841.0,42.2952,42.3039,42.2433,42.2693,100841.0
2020-10-01 15:25:00,48.8,48.87,48.78,48.84,537016.0,42.2693,42.3299,42.2519,42.3039,537016.0
2020-10-01 15:30:00,48.84,48.92,48.82,48.91,190266.0,42.3039,42.3732,42.2866,42.3645,190266.0
2020-10-01 15:35:00,48.91,48.97,48.89,48.97,179986.0,42.3645,42.4165,42.3472,42.4165,179986.0
2020-10-01 15:40:00,48.97,49.03,48.92,49.0,361029.0,42.4165,42.4685,42.3732,42.4425,361029.0
2020-10-01 15:45:00,49.01,49.08,48.96,49.07,557475.0,42.4511,42.5118,42.4078,42.5031,557475.0
2020-10-01 15:50:00,49.07,49.16,49.06,49.09,331501.0,42.5031,42.5811,42.4945,42.5204,331501.0
2020-10-01 15:55:00,49.09,49.23,49.07,49.19,1068951.0,42.5204,42.6417,42.5031,42.6071,1068951.0
2020-10-02 09:30:00,48.76,48.95,48.55,48.92,507227.0,42.2346,42.3992,42.0527,42.3732,507227.0
2020-10-02 09:35:00,48.93,49.07,48.84,49.04,178027.0,42.3819,42.5031,42.3039,42.4771,178027.0
2020-10-02 09:40:00,49.05,49.05,48.9,48.97,156135.0,42.4858,42.4858,42.3559,42.4165,156135.0
2020-10-02 09:45:00,48.97,49.1,48.95,48.96,131401.0,42.4165,42.5291,42.3992,42.4078,131401.0
2020-10-02 09:50:00,48.96,48.98,48.88,48.88,88627.0,42.4078,42.4252,42.3385,42.3385,88627.0
2020-10-02 09:55:00,48.89,48.97,48.82,48.9,113122.0,42.3472,42.4165,42.2866,42.3559,113122.0
2020-10-02 10:00:00,48.9,48.99,48.86,48.92,103100.0,42.3559,42.4338,42.3212,42.3732,103100.0
2020-10-02 10:05:00,48.92,48.99,48.9,48.92,182148.0,42.3732,42.4338,42.3559,42.3732,182148.0
2020-10-02 10:10:00,48.92,48.95,48.77,48.81,134348.0,42.3732,42.3992,42.2433,42.2779,134348.0
2020-10-02 10:15:00,48.82,48.91,48.78,48.84,77547.0,42.2866,42.3645,42.2519,42.3039,77547.0
2020-10-02 10:20:00,48.84,48.86,48.76,48.8,73719.0,42.3039,42.3212,42.2346,42.2693,73719.0
2020-10-02 10:25:00,48.8,48.9,48.77,48.89,74048.0,42.2693,42.3559,42.2433,42.3472,74048.0
2020-10-02 10:30:00,48.89,48.9,48.8,48.88,143981.0,42.3472,42.3559,42.2693,42.3385,143981.0
2020-10-02 10:35:00,48.88,48.9,48.8,48.81,131256.0,42.3385,42.3559,42.2693,42.2779,131256.0
2020-10-02 10:40:00,48.81,48.84,48.78,48.82,64358.0,42.2779,42.3039,42.2519,42.2866,64358.0
2020-10-02 10:45:00,48.82,48.93,48.81,48.89,153202.0,42.2866,42.3819,42.2779,42.3472,153202.0
2020-10-02 10:50:00,48.88,48.99,48.86,48.94,109165.0,42.3385,42.4338,42.3212,42.3905,109165.0
2020-10-02 10:55:00,48.95,49.08,48.95,49.02,123419.0,42.3992,42.5118,42.3992,42.4598,123419.0
2020-10-02 11:00:00,49.02,49.12,49.01,49.01,128022.0,42.4598,42.5464,42.4511,42.4511,128022.0
2020-10-02 11:05:00,49.02,49.14,49.0,49.1,215490.0,42.4598,42.5638,42.4425,42.5291,215490.0
2020-10-02 11:10:00,49.1,49.14,49.07,49.12,68917.0,42.5291,42.5638,42.5031,42.5464,68917.0
2020-10-02 11:15:00,49.12,49.2,49.05,49.18,120833.0,42.5464,42.6157,42.4858,42.5984,120833.0
2020-10-02 11:20:00,49.17,49.22,49.16,49.19,107815.0,42.5897,42.633,42.5811,42.6071,107815.0
2020-10-02 11:25:00,49.19,49.2,49.07,49.08,105914.0,42.6071,42.6157,42.5031,42.5118,105914.0
2020-10-02 11:30:00,49.08,49.1,49.03,49.05,89301.0,42.5118,42.5291,42.4685,42.4858,89301.0
2020-10-02 11:35:00,49.06,49.08,49.02,49.02,78001.0,42.4945,42.5118,42.4598,42.4598,78001.0
2020-10-02 11:40:00,49.03,49.04,49.0,49.0,52984.0,42.4685,42.4771,42.4425,42.4425,52984.0
2020-10-02 11:45:00,49.01,49.06,48.98,49.06,66735.0,42.4511,42.4945,42.4252,42.4945,66735.0
2020-10-02 11:50:00,49.06,49.07,48.95,48.97,80258.0,42.4945,42.5031,42.3992,42.4165,80258.0
2020-10-02 11:55:00,48.97,48.97,48.84,48.87,154696.0,42.4165,42.4165,42.3039,42.3299,154696.0
2020-10-02 12:00:00,48.86,48.9,48.84,48.87,101946.0,42.3212,42.3559,42.3039,42.3299,101946.0
2020-10-02 12:05:00,48.87,49.09,48.85,49.08,130239.0,42.3299,42.5204,42.3126,42.5118,130239.0
2020-10-02 12:10:00,49.08,49.33,49.07,49.22,219868.0,42.5118,42.7283,42.5031,42.633,219868.0
2020-10-02 12:15:00,49.21,49.4,49.21,49.36,157183.0,42.6244,42.789,42.6244,42.7543,157183.0
2020-10-02 12:20:00,49.37,49.47,49.28,49.33,168001.0,42.763,42.8496,42.685,42.7283,168001.0
2020-10-02 12:25:00,49.34,49.38,49.24,49.28,95903.0,42.737,42.7716,42.6504,42.685,95903.0
2020-10-02 12:30:00,49.28,49.35,49.26,49.31,91748.0,42.685,42.7456,42.6677,42.711,91748.0
2020-10-02 12:35:00,49.31,49.37,49.27,49.34,56987.0,42.711,42.763,42.6764,42.737,56987.0
2020-10-02 12:40:00,49.34,49.37,49.31,49.37,81460.0,42.737,42.763,42.711,42.763,81460.0
2020-10-02 12:45:00,49.37,49.4,49.31,49.31,82954.0,42.763,42.789,42.711,42.711,82954.0
2020-10-02 12:50:00,49.32,49.37,49.28,49.36,72245.0,42.7197,42.763,42.685,42.7543,72245.0
2020-10-02 12:55:00,49.35,49.43,49.35,49.4,81562.0,42.7456,42.8149,42.7456,42.789,81562.0
2020-10-02 13:00:00,49.41,49.52,49.4,49.47,165127.0,42.7976,42.8929,42.789,42.8496,165127.0
2020-10-02 13:05:00,49.47,49.49,49.41,49.46,50931.0,42.8496,42.8669,42.7976,42.8409,50931.0
2020-10-02 13:10:00,49.46,49.53,49.46,49.51,92683.0,42.8409,42.9016,42.8409,42.8842,92683.0
2020-10-02 13:15:00,49.51,49.53,49.43,49.47,102447.0,42.8842,42.9016,42.8149,42.8496,102447.0
2020-10-02 13:20:00,49.47,49.56,49.46,49.55,73582.0,42.8496,42.9275,42.8409,42.9189,73582.0
2020-10-02 13:25:00,49.55,49.57,49.49,49.51,92619.0,42.9189,42.9362,42.8669,42.8842,92619.0
2020-10-02 13:30:00,49.51,49.52,49.41,49.41,76617.0,42.8842,42.8929,42.7976,42.7976,76617.0
2020-10-02 13:35:00,49.42,49.47,49.42,49.46,46724.0,42.8063,42.8496,42.8063,42.8409,46724.0
2020-10-02 13:40:00,49.46,49.47,49.28,49.34,133506.0,42.8409,42.8496,42.685,42.737,133506.0
2020-10-02 13:45:00,49.34,49.42,49.32,49.34,72995.0,42.737,42.8063,42.7197,42.737,72995.0
2020-10-02 13:50:00,49.35,49.39,49.3,49.36,64394.0,42.7456,42.7803,42.7023,42.7543,64394.0
2020-10-02 13:55:00,49.37,49.37,49.34,49.34,66384.0,42.763,42.763,42.737,42.737,66384.0
2020-10-02 14:00:00,49.34,49.44,49.34,49.44,56869.0,42.737,42.8236,42.737,42.8236,56869.0
2020-10-02 14:05:00,49.44,49.5,49.43,49.47,67545.0,42.8236,42.8756,42.8149,42.8496,67545.0
2020-10-02 14:10:00,49.47,49.48,49.41,49.43,78281.0,42.8496,42.8582,42.7976,42.8149,78281.0
2020-10-02 14:15:00,49.44,49.49,49.41,49.47,33084.0,42.8236,42.8669,42.7976,42.8496,33084.0
2020-10-02 14:20:00,49.46,49.53,49.45,49.52,56749.0,42.8409,42.9016,42.8323,42.8929,56749.0
2020-10-02 14:25:00,49.53,49.53,49.44,49.46,55735.0,42.9016,42.9016,42.8236,42.8409,55735.0
2020-10-02 14:30:00,49.46,49.5,49.42,49.48,113163.0,42.8409,42.8756,42.8063,42.8582,113163.0
2020-10-02 14:35:00,49.48,49.52,49.47,49.49,60148.0,42.8582,42.8929,42.8496,42.8669,60148.0
2020-10-02 14:40:00,49.49,49.52,49.46,49.48,46699.0,42.8669,42.8929,42.8409,42.8582,46699.0
2020-10-02 14:45:00,49.48,49.5,49.41,49.45,52859.0,42.8582,42.8756,42.7976,42.8323,52859.0
2020-10-02 14:50:00,49.46,49.49,49.42,49.47,55008.0,42.8409,42.8669,42.8063,42.8496,55008.0
2020-10-02 14:55:00,49.48,49.56,49.43,49.48,83209.0,42.8582,42.9275,42.8149,42.8582,83209.0
2020-10-02 15:00:00,49.48,49.5,49.4,49.47,67734.0,42.8582,42.8756,42.789,42.8496,67734.0
2020-10-02 15:05:00,49.47,49.47,49.41,49.43,49660.0,42.8496,42.8496,42.7976,42.8149,49660.0
2020-10-02 15:10:00,49.43,49.52,49.34,49.37,160651.0,42.8149,42.8929,42.737,42.763,160651.0
2020-10-02 15:15:00,49.38,49.47,49.35,49.44,80704.0,42.7716,42.8496,42.7456,42.8236,80704.0
2020-10-02 15:20:00,49.44,49.51,49.42,49.46,63090.0,42.8236,42.8842,42.8063,42.8409,63090.0
2020-10-02 15:25:00,49.47,49.51,49.44,49.5,76281.0,42.8496,42.8842,42.8236,42.8756,76281.0
2020-10-02 15:30:00,49.5,49.58,49.48,49.53,117628.0,42.8756,42.9449,42.8582,42.9016,117628.0
2020-10-02 15:35:00,49.52,49.57,49.51,49.54,97103.0,42.8929,42.9362,42.8842,42.9102,97103.0
2020-10-02 15:40:00,49.54,49.55,49.46,49.48,112739.0,42.9102,42.9189,42.8409,42.8582,112739.0
2020-10-02 15:45:00,49.48,49.55,49.45,49.54,262498.0,42.8582,42.9189,42.8323,42.9102,262498.0
2020-10-02 15:50:00,49.54,49.58,49.46,49.5,262551.0,42.9102,42.9449,42.8409,42.8756,262551.0
2020-10-02 15:55:00,49.51,49.52,49.35,49.38,939666.0,42.8842,42.8929,42.7456,42.7716,939666.0
2020-10-05 09:30:00,49.43,49.55,49.27,49.3,487936.0,42.8149,42.9189,42.6764,42.7023,487936.0
2020-10-05 09:35:00,49.31,49.36,49.26,49.32,107983.0,42.711,42.7543,42.6677,42.7197,107983.0
2020-10-05 09:40:00,49.31,49.35,49.23,49.35,137039.0,42.711,42.7456,42.6417,42.7456,137039.0
2020-10-05 09:45:00,49.34,49.35,49.29,49.34,65902.0,42.737,42.7456,42.6937,42.737,65902.0
2020-10-05 09:50:00,49.34,49.4,49.31,49.32,68718.0,42.737,42.789,42.711,42.7197,68718.0
2020-10-05 09:55:00,49.32,49.34,49.26,49.27,60295.0,42.7197,42.737,42.6677,42.6764,60295.0
2020-10-05 10:00:00,49.27,49.29,49.21,49.29,82587.0,42.6764,42.6937,42.6244,42.6937,82587.0
2020-10-05 10:05:00,49.29,49.41,49.28,49.37,290196.0,42.6937,42.7976,42.685,42.763,290196.0
2020-10-05 10:10:00,49.36,49.36,49.29,49.33,174681.0,42.7543,42.7543,42.6937,42.7283,174681.0
2020-10-05 10:15:00,49.33,49.43,49.32,49.37,235390.0,42.7283,42.8149,42.7197,42.763,235390.0
2020-10-05 10:20:00,49.37,49.38,49.29,49.37,78052.0,42.763,42.7716,42.6937,42.763,78052.0
2020-10-05 10:25:00,49.37,49.39,49.3,49.32,48698.0,42.763,42.7803,42.7023,42.7197,48698.0
2020-10-05 10:30:00,49.32,49.34,49.26,49.26,109224.0,42.7197,42.737,42.6677,42.6677,109224.0
2020-10-05 10:35:00,49.26,49.26,49.2,49.25,90088.0,42.6677,42.6677,42.6157,42.659,90088.0
2020-10-05 10:40:00,49.25,49.32,49.24,49.29,78100.0,42.659,42.7197,42.6504,42.6937,78100.0
2020-10-05 10:45:00,49.29,49.33,49.25,49.29,101632.0,42.6937,42.7283,42.659,42.6937,101632.0
2020-10-05 10:50:00,49.29,49.29,49.24,49.25,47435.0,42.6937,42.6937,42.6504,42.659,47435.0
2020-10-05 10:55:00,49.25,49.26,49.16,49.17,81110.0,42.659,42.6677,42.5811,42.5897,81110.0
2020-10-05 11:00:00,49.17,49.22,49.16,49.22,120876.0,42.5897,42.633,42.5811,42.633,120876.0
2020-10-05 11:05:00,49.21,49.24,49.19,49.2,79090.0,42.6244,42.6504,42.6071,42.6157,79090.0
2020-10-05 11:10:00,49.2,49.24,49.18,49.24,63776.0,42.6157,42.6504,42.5984,42.6504,63776.0
2020-10-05 11:15:00,49.24,49.34,49.23,49.29,105827.0,42.6504,42.737,42.6417,42.6937,105827.0
2020-10-05 11:20:00,49.28,49.32,49.26,49.3,68863.0,42.685,42.7197,42.6677,42.7023,68863.0
2020-10-05 11:25:00,49.3,49.4,49.27,49.36,131185.0,42.7023,42.789,42.6764,42.7543,131185.0
2020-10-05 11:30:00,49.36,49.37,49.29,49.29,65708.0,42.7543,42.763,42.6937,42.6937,65708.0
2020-10-05 11:35:00,49.29,49.3,49.27,49.28,72236.0,42.6937,42.7023,42.6764,42.685,72236.0
2020-10-05 11:40:00,49.28,49.3,49.22,49.23,69276.0,42.685,42.7023,42.633,42.6417,69276.0
2020-10-05 11:45:00,49.23,49.23,49.16,49.17,64803.0,42.6417,42.6417,42.5811,42.5897,64803.0
2020-10-05 11:50:00,49.18,49.25,49.18,49.21,46623.0,42.5984,42.659,42.5984,42.6244,46623.0
2020-10-05 11:55:00,49.21,49.25,49.21,49.21,69277.0,42.6244,42.659,42.6244,42.6244,69277.0
2020-10-05 12:00:00,49.22,49.22,49.17,49.21,54924.0,42.633,42.633,42.5897,42.6244,54924.0
2020-10-05 12:05:00,49.21,49.22,49.18,49.19,35767.0,42.6244,42.633,42.5984,42.6071,35767.0
2020-10-05 12:10:00,49.19,49.2,49.17,49.18,35953.0,42.6071,42.6157,42.5897,42.5984,35953.0
2020-10-05 12:15:00,49.18,49.19,49.12,49.18,69185.0,42.5984,42.6071,42.5464,42.5984,69185.0
2020-10-05 12:20:00,49.18,49.18,49.14,49.16,40860.0,42.5984,42.5984,42.5638,42.5811,40860.0
2020-10-05 12:25:00,49.16,49.19,49.15,49.19,54653.0,42.5811,42.6071,42.5724,42.6071,54653.0
2020-10-05 12:30:00,49.19,49.21,49.18,49.18,40186.0,42.6071,42.6244,42.5984,42.5984,40186.0
2020-10-05 12:35:00,49.19,49.25,49.18,49.25,54780.0,42.6071,42.659,42.5984,42.659,54780.0
2020-10-05 12:40:00,49.24,49.26,49.23,49.26,26547.0,42.6504,42.6677,42.6417,42.6677,26547.0
2020-10-05 12:45:00,49.26,49.3,49.25,49.26,45111.0,42.6677,42.7023,42.659,42.6677,45111.0
2020-10-05 12:50:00,49.26,49.28,49.2,49.21,38150.0,42.6677,42.685,42.6157,42.6244,38150.0
2020-10-05 12:55:00,49.2,49.22,49.18,49.21,33962.0,42.6157,42.633,42.5984,42.6244,33962.0
2020-10-05 13:00:00,49.22,49.24,49.18,49.2,35984.0,42.633,42.6504,42.5984,42.6157,35984.0
2020-10-05 13:05:00,49.19,49.25,49.19,49.25,34565.0,42.6071,42.659,42.6071,42.659,34565.0
2020-10-05 13:10:00,49.26,49.3,49.25,49.26,36084.0,42.6677,42.7023,42.659,42.6677,36084.0
2020-10-05 13:15:00,49.25,49.28,49.25,49.28,41546.0,42.659,42.685,42.659,42.685,41546.0
2020-10-05 13:20:00,49.28,49.28,49.24,49.27,35691.0,42.685,42.685,42.6504,42.6764,35691.0
2020-10-05 13:25:00,49.27,49.27,49.24,49.27,37773.0,42.6764,42.6764,42.6504,42.6764,37773.0
2020-10-05 13:30:00,49.26,49.28,49.24,49.26,44938.0,42.6677,42.685,42.6504,42.6677,44938.0
2020-10-05 13:35:00,49.27,49.3,49.26,49.3,54711.0,42.6764,42.7023,42.6677,42.7023,54711.0
2020-10-05 13:40:00,49.3,49.33,49.29,49.3,37042.0,42.7023,42.7283,42.6937,42.7023,37042.0
2020-10-05 13:45:00,49.3,49.32,49.28,49.32,54964.0,42.7023,42.7197,42.685,42.7197,54964.0
2020-10-05 13:50:00,49.32,49.33,49.27,49.28,65178.0,42.7197,42.7283,42.6764,42.685,65178.0
2020-10-05 13:55:00,49.28,49.28,49.24,49.25,50473.0,42.685,42.685,42.6504,42.659,50473.0
2020-10-05 14:00:00,49.24,49.24,49.2,49.2,48932.0,42.6504,42.6504,42.6157,42.6157,48932.0
2020-10-05 14:05:00,49.21,49.23,49.18,49.21,41742.0,42.6244,42.6417,42.5984,42.6244,41742.0
2020-10-05 14:10:00,49.21,49.26,49.2,49.25,22016.0,42.6244,42.6677,42.6157,42.659,22016.0
2020-10-05 14:15:00,49.25,49.27,49.23,49.25,39829.0,42.659,42.6764,42.6417,42.659,39829.0
2020-10-05 14:20:00,49.25,49.26,49.23,49.26,21900.0,42.659,42.6677,42.6417,42.6677,21900.0
2020-10-05 14:25:00,49.26,49.3,49.25,49.28,63189.0,42.6677,42.7023,42.659,42.685,63189.0
2020-10-05 14:30:00,49.28,49.3,49.25,49.26,48199.0,42.685,42.7023,42.659,42.6677,48199.0
2020-10-05 14:35:00,49.26,49.32,49.25,49.29,70800.0,42.6677,42.7197,42.659,42.6937,70800.0
2020-10-05 14:40:00,49.28,49.3,49.25,49.28,64447.0,42.685,42.7023,42.659,42.685,64447.0
2020-10-05 14:45:00,49.28,49.3,49.24,49.25,67820.0,42.685,42.7023,42.6504,42.659,67820.0
2020-10-05 14:50:00,49.25,49.3,49.24,49.3,73341.0,42.659,42.7023,42.6504,42.7023,73341.0
2020-10-05 14:55:00,49.29,49.34,49.28,49.34,81377.0,42.6937,42.737,42.685,42.737,81377.0
2020-10-05 15:00:00,49.35,49.39,49.34,49.38,63795.0,42.7456,42.7803,42.737,42.7716,63795.0
2020-10-05 15:05:00,49.39,49.4,49.35,49.4,51802.0,42.7803,42.789,42.7456,42.789,51802.0
2020-10-05 15:10:00,49.4,49.45,49.38,49.39,129293.0,42.789,42.8323,42.7716,42.7803,129293.0
2020-10-05 15:15:00,49.39,49.43,49.38,49.39,65742.0,42.7803,42.8149,42.7716,42.7803,65742.0
2020-10-05 15:20:00,49.39,49.39,49.35,49.37,73548.0,42.7803,42.7803,42.7456,42.763,73548.0
2020-10-05 15:25:00,49.36,49.42,49.36,49.41,90025.0,42.7543,42.8063,42.7543,42.7976,90025.0
2020-10-05 15:30:00,49.41,49.43,49.34,49.34,83309.0,42.7976,42.8149,42.737,42.737,83309.0
2020-10-05 15:35:00,49.34,49.37,49.3,49.32,147895.0,42.737,42.763,42.7023,42.7197,147895.0
2020-10-05 15:40:00,49.32,49.37,49.29,49.3,132954.0,42.7197,42.763,42.6937,42.7023,132954.0
2020-10-05 15:45:00,49.3,49.31,49.27,49.29,130534.0,42.7023,42.711,42.6764,42.6937,130534.0
2020-10-05 15:50:00,49.28,49.32,49.27,49.3,226103.0,42.685,42.7197,42.6764,42.7023,226103.0
2020-10-05 15:55:00,49.3,49.4,49.27,49.38,694435.0,42.7023,42.789,42.6764,42.7716,694435.0
2020-10-06 09:30:00,49.55,49.59,49.34,49.36,273946.0,42.9189,42.9535,42.737,42.7543,273946.0
2020-10-06 09:35:00,49.36,49.44,49.33,49.35,88834.0,42.7543,42.8236,42.7283,42.7456,88834.0
2020-10-06 09:40:00,49.36,49.53,49.3,49.52,100532.0,42.7543,42.9016,42.7023,42.8929,100532.0
2020-10-06 09:45:00,49.53,49.56,49.49,49.52,116214.0,42.9016,42.9275,42.8669,42.8929,116214.0
2020-10-06 09:50:00,49.52,49.55,49.48,49.49,114536.0,42.8929,42.9189,42.8582,42.8669,114536.0
2020-10-06 09:55:00,49.5,49.62,49.49,49.57,106014.0,42.8756,42.9795,42.8669,42.9362,106014.0
2020-10-06 10:00:00,49.57,49.58,49.46,49.48,101405.0,42.9362,42.9449,42.8409,42.8582,101405.0
2020-10-06 10:05:00,49.48,49.5,49.45,49.46,39040.0,42.8582,42.8756,42.8323,42.8409,39040.0
2020-10-06 10:10:00,49.46,49.52,49.45,49.52,61132.0,42.8409,42.8929,42.8323,42.8929,61132.0
2020-10-06 10:15:00,49.51,49.54,49.5,49.51,73029.0,42.8842,42.9102,42.8756,42.8842,73029.0
2020-10-06 10:20:00,49.51,49.55,49.49,49.55,118599.0,42.8842,42.9189,42.8669,42.9189,118599.0
2020-10-06 10:25:00,49.55,49.6,49.54,49.55,48308.0,42.9189,42.9622,42.9102,42.9189,48308.0
2020-10-06 10:30:00,49.56,49.59,49.54,49.55,47080.0,42.9275,42.9535,42.9102,42.9189,47080.0
2020-10-06 10:35:00,49.55,49.58,49.54,49.57,48067.0,42.9189,42.9449,42.9102,42.9362,48067.0
2020-10-06 10:40:00,49.57,49.63,49.45,49.51,88669.0,42.9362,42.9882,42.8323,42.8842,88669.0
2020-10-06 10:45:00,49.51,49.58,49.5,49.58,65069.0,42.8842,42.9449,42.8756,42.9449,65069.0
2020-10-06 10:50:00,49.58,49.63,49.56,49.62,60340.0,42.9449,42.9882,42.9275,42.9795,60340.0
2020-10-06 10:55:00,49.61,49.64,49.59,49.62,38373.0,42.9709,42.9968,42.9535,42.9795,38373.0
2020-10-06 11:00:00,49.61,49.62,49.58,49.58,58779.0,42.9709,42.9795,42.9449,42.9449,58779.0
2020-10-06 11:05:00,49.59,49.61,49.54,49.57,64633.0,42.9535,42.9709,42.9102,42.9362,64633.0
2020-10-06 11:10:00,49.58,49.6,49.52,49.54,57150.0,42.9449,42.9622,42.8929,42.9102,57150.0
2020-10-06 11:15:00,49.54,49.63,49.52,49.62,52263.0,42.9102,42.9882,42.8929,42.9795,52263.0
2020-10-06 11:20:00,49.62,49.65,49.6,49.61,46498.0,42.9795,43.0055,42.9622,42.9709,46498.0
2020-10-06 11:25:00,49.61,49.64,49.58,49.64,60552.0,42.9709,42.9968,42.9449,42.9968,60552.0
2020-10-06 11:30:00,49.63,49.63,49.53,49.56,44129.0,42.9882,42.9882,42.9016,42.9275,44129.0
2020-10-06 11:35:00,49.57,49.65,49.56,49.64,39084.0,42.9362,43.0055,42.9275,42.9968,39084.0
2020-10-06 11:40:00,49.63,49.64,49.61,49.61,38064.0,42.9882,42.9968,42.9709,42.9709,38064.0
2020-10-06 11:45:00,49.61,49.65,49.59,49.59,76433.0,42.9709,43.0055,42.9535,42.9535,76433.0
2020-10-06 11:50:00,49.59,49.59,49.52,49.53,78100.0,42.9535,42.9535,42.8929,42.9016,78100.0
2020-10-06 11:55:00,49.53,49.55,49.5,49.55,51001.0,42.9016,42.9189,42.8756,42.9189,51001.0
2020-10-06 12:00:00,49.55,49.6,49.54,49.55,47910.0,42.9189,42.9622,42.9102,42.9189,47910.0
2020-10-06 12:05:00,49.55,49.59,49.52,49.58,27454.0,42.9189,42.9535,42.8929,42.9449,27454.0
2020-10-06 12:10:00,49.59,49.61,49.58,49.61,25348.0,42.9535,42.9709,42.9449,42.9709,25348.0
2020-10-06 12:15:00,49.61,49.62,49.56,49.56,34052.0,42.9709,42.9795,42.9275,42.9275,34052.0
2020-10-06 12:20:00,49.56,49.58,49.53,49.55,49878.0,42.9275,42.9449,42.9016,42.9189,49878.0
2020-10-06 12:25:00,49.55,49.57,49.51,49.53,34872.0,42.9189,42.9362,42.8842,42.9016,34872.0
2020-10-06 12:30:00,49.53,49.54,49.51,49.53,19986.0,42.9016,42.9102,42.8842,42.9016,19986.0
2020-10-06 12:35:00,49.53,49.56,49.52,49.55,35393.0,42.9016,42.9275,42.8929,42.9189,35393.0
2020-10-06 12:40:00,49.56,49.59,49.55,49.57,33754.0,42.9275,42.9535,42.9189,42.9362,33754.0
2020-10-06 12:45:00,49.57,49.63,49.57,49.61,45972.0,42.9362,42.9882,42.9362,42.9709,45972.0
2020-10-06 12:50:00,49.61,49.66,49.6,49.65,48782.0,42.9709,43.0142,42.9622,43.0055,48782.0
2020-10-06 12:55:00,49.65,49.67,49.63,49.65,53084.0,43.0055,43.0228,42.9882,43.0055,53084.0
2020-10-06 13:00:00,49.65,49.65,49.57,49.58,32407.0,43.0055,43.0055,42.9362,42.9449,32407.0
2020-10-06 13:05:00,49.58,49.64,49.57,49.63,76645.0,42.9449,42.9968,42.9362,42.9882,76645.0
2020-10-06 13:10:00,49.63,49.65,49.59,49.64,57731.0,42.9882,43.0055,42.9535,42.9968,57731.0
2020-10-06 13:15:00,49.63,49.65,49.61,49.65,32387.0,42.9882,43.0055,42.9709,43.0055,32387.0
2020-10-06 13:20:00,49.66,49.72,49.62,49.66,94146.0,43.0142,43.0661,42.9795,43.0142,94146.0
2020-10-06 13:25:00,49.66,49.67,49.6,49.6,50501.0,43.0142,43.0228,42.9622,42.9622,50501.0
2020-10-06 13:30:00,49.6,49.64,49.6,49.62,31075.0,42.9622,42.9968,42.9622,42.9795,31075.0
2020-10-06 13:35:00,49.62,49.62,49.59,49.61,27952.0,42.9795,42.9795,42.9535,42.9709,27952.0
2020-10-06 13:40:00,49.61,49.61,49.53,49.55,80215.0,42.9709,42.9709,42.9016,42.9189,80215.0
2020-10-06 13:45:00,49.56,49.57,49.49,49.5,41844.0,42.9275,42.9362,42.8669,42.8756,41844.0
2020-10-06 13:50:00,49.5,49.53,49.48,49.52,52487.0,42.8756,42.9016,42.8582,42.8929,52487.0
2020-10-06 13:55:00,49.53,49.54,49.5,49.51,43596.0,42.9016,42.9102,42.8756,42.8842,43596.0
2020-10-06 14:00:00,49.5,49.52,49.49,49.5,47811.0,42.8756,42.8929,42.8669,42.8756,47811.0
2020-10-06 14:05:00,49.5,49.53,49.49,49.51,59767.0,42.8756,42.9016,42.8669,42.8842,59767.0
2020-10-06 14:10:00,49.5,49.61,49.5,49.61,59793.0,42.8756,42.9709,42.8756,42.9709,59793.0
2020-10-06 14:15:00,49.61,49.64,49.57,49.62,77053.0,42.9709,42.9968,42.9362,42.9795,77053.0
2020-10-06 14:20:00,49.62,49.68,49.61,49.67,61559.0,42.9795,43.0315,42.9709,43.0228,61559.0
2020-10-06 14:25:00,49.67,49.68,49.63,49.66,36287.0,43.0228,43.0315,42.9882,43.0142,36287.0
2020-10-06 14:30:00,49.66,49.68,49.64,49.66,49699.0,43.0142,43.0315,42.9968,43.0142,49699.0
2020-10-06 14:35:00,49.66,49.69,49.63,49.65,65493.0,43.0142,43.0401,42.9882,43.0055,65493.0
2020-10-06 14:40:00,49.65,49.71,49.64,49.71,53184.0,43.0055,43.0575,42.9968,43.0575,53184.0
2020-10-06 14:45:00,49.7,49.73,49.5,49.54,153812.0,43.0488,43.0748,42.8756,42.9102,153812.0
2020-10-06 14:50:00,49.54,49.54,49.03,49.05,240341.0,42.9102,42.9102,42.4685,42.4858,240341.0
2020-10-06 14:55:00,49.05,49.18,48.94,49.08,230134.0,42.4858,42.5984,42.3905,42.5118,230134.0
2020-10-06 15:00:00,49.06,49.06,48.89,48.97,172252.0,42.4945,42.4945,42.3472,42.4165,172252.0
2020-10-06 15:05:00,48.96,49.05,48.86,49.05,161666.0,42.4078,42.4858,42.3212,42.4858,161666.0
2020-10-06 15:10:00,49.04,49.11,48.98,49.01,109086.0,42.4771,42.5378,42.4252,42.4511,109086.0
2020-10-06 15:15:00,49.01,49.05,48.92,48.94,121719.0,42.4511,42.4858,42.3732,42.3905,121719.0
2020-10-06 15:20:00,48.94,48.97,48.87,48.89,135907.0,42.3905,42.4165,42.3299,42.3472,135907.0
2020-10-06 15:25:00,48.88,49.01,48.86,48.91,131029.0,42.3385,42.4511,42.3212,42.3645,131029.0
2020-10-06 15:30:00,48.9,49.09,48.88,49.08,132940.0,42.3559,42.5204,42.3385,42.5118,132940.0
2020-10-06 15:35:00,49.07,49.1,48.99,49.0,114567.0,42.5031,42.5291,42.4338,42.4425,114567.0
2020-10-06 15:40:00,49.0,49.06,48.94,49.02,150952.0,42.4425,42.4945,42.3905,42.4598,150952.0
2020-10-06 15:45:00,49.02,49.06,48.87,48.87,301796.0,42.4598,42.4945,42.3299,42.3299,301796.0
2020-10-06 15:50:00,48.88,48.97,48.83,48.97,258447.0,42.3385,42.4165,42.2952,42.4165,258447.0
2020-10-06 15:55:00,48.98,49.09,48.93,48.94,482529.0,42.4252,42.5204,42.3819,42.3905,482529.0
2020-10-07 09:30:00,49.02,49.29,48.95,49.07,380202.0,42.4598,42.6937,42.3992,42.5031,380202.0
2020-10-07 09:35:00,49.07,49.11,49.04,49.08,131782.0,42.5031,42.5378,42.4771,42.5118,131782.0
2020-10-07 09:40:00,49.08,49.15,49.06,49.1,69826.0,42.5118,42.5724,42.4945,42.5291,69826.0
2020-10-07 09:45:00,49.1,49.13,49.06,49.09,178406.0,42.5291,42.5551,42.4945,42.5204,178406.0
2020-10-07 09:50:00,49.08,49.27,49.07,49.21,118206.0,42.5118,42.6764,42.5031,42.6244,118206.0
2020-10-07 09:55:00,49.21,49.23,49.15,49.22,70524.0,42.6244,42.6417,42.5724,42.633,70524.0
2020-10-07 10:00:00,49.22,49.27,49.18,49.2,85051.0,42.633,42.6764,42.5984,42.6157,85051.0
2020-10-07 10:05:00,49.21,49.23,49.06,49.1,102953.0,42.6244,42.6417,42.4945,42.5291,102953.0
2020-10-07 10:10:00,49.09,49.11,49.02,49.03,33491.0,42.5204,42.5378,42.4598,42.4685,33491.0
2020-10-07 10:15:00,49.04,49.16,49.04,49.15,93249.0,42.4771,42.5811,42.4771,42.5724,93249.0
2020-10-07 10:20:00,49.15,49.2,49.12,49.18,127777.0,42.5724,42.6157,42.5464,42.5984,127777.0
2020-10-07 10:25:00,49.17,49.23,49.16,49.19,73273.0,42.5897,42.6417,42.5811,42.6071,73273.0
2020-10-07 10:30:00,49.2,49.27,49.18,49.22,67625.0,42.6157,42.6764,42.5984,42.633,67625.0
2020-10-07 10:35:00,49.23,49.25,49.19,49.22,66159.0,42.6417,42.659,42.6071,42.633,66159.0
2020-10-07 10:40:00,49.22,49.27,49.17,49.18,68498.0,42.633,42.6764,42.5897,42.5984,68498.0
2020-10-07 10:45:00,49.19,49.29,49.19,49.28,77953.0,42.6071,42.6937,42.6071,42.685,77953.0
2020-10-07 10:50:00,49.28,49.34,49.28,49.28,63468.0,42.685,42.737,42.685,42.685,63468.0
2020-10-07 10:55:00,49.28,49.35,49.27,49.31,70350.0,42.685,42.7456,42.6764,42.711,70350.0
2020-10-07 11:00:00,49.31,49.35,49.31,49.34,55894.0,42.711,42.7456,42.711,42.737,55894.0
2020-10-07 11:05:00,49.34,49.38,49.32,49.35,55772.0,42.737,42.7716,42.7197,42.7456,55772.0
2020-10-07 11:10:00,49.35,49.37,49.3,49.34,60789.0,42.7456,42.763,42.7023,42.737,60789.0
2020-10-07 11:15:00,49.32,49.38,49.31,49.34,69643.0,42.7197,42.7716,42.711,42.737,69643.0
2020-10-07 11:20:00,49.34,49.38,49.32,49.37,97321.0,42.737,42.7716,42.7197,42.763,97321.0
2020-10-07 11:25:00,49.36,49.41,49.31,49.38,128209.0,42.7543,42.7976,42.711,42.7716,128209.0
2020-10-07 11:30:00,49.38,49.41,49.36,49.4,47721.0,42.7716,42.7976,42.7543,42.789,47721.0
2020-10-07 11:35:00,49.39,49.44,49.39,49.42,67298.0,42.7803,42.8236,42.7803,42.8063,67298.0
2020-10-07 11:40:00,49.43,49.46,49.41,49.42,57685.0,42.8149,42.8409,42.7976,42.8063,57685.0
2020-10-07 11:45:00,49.43,49.47,49.39,49.46,60007.0,42.8149,42.8496,42.7803,42.8409,60007.0
2020-10-07 11:50:00,49.46,49.49,49.45,49.48,199094.0,42.8409,42.8669,42.8323,42.8582,199094.0
2020-10-07 11:55:00,49.48,49.5,49.45,49.46,51522.0,42.8582,42.8756,42.8323,42.8409,51522.0
2020-10-07 12:00:00,49.46,49.48,49.42,49.43,68553.0,42.8409,42.8582,42.8063,42.8149,68553.0
2020-10-07 12:05:00,49.43,49.47,49.42,49.44,38091.0,42.8149,42.8496,42.8063,42.8236,38091.0
2020-10-07 12:10:00,49.43,49.45,49.41,49.45,77723.0,42.8149,42.8323,42.7976,42.8323,77723.0
2020-10-07 12:15:00,49.45,49.47,49.42,49.45,33687.0,42.8323,42.8496,42.8063,42.8323,33687.0
2020-10-07 12:20:00,49.44,49.48,49.43,49.47,37992.0,42.8236,42.8582,42.8149,42.8496,37992.0
2020-10-07 12:25:00,49.47,49.48,49.37,49.38,225260.0,42.8496,42.8582,42.763,42.7716,225260.0
2020-10-07 12:30:00,49.38,49.45,49.37,49.42,37536.0,42.7716,42.8323,42.763,42.8063,37536.0
2020-10-07 12:35:00,49.41,49.43,49.38,49.39,38024.0,42.7976,42.8149,42.7716,42.7803,38024.0
2020-10-07 12:40:00,49.39,49.39,49.35,49.38,77362.0,42.7803,42.7803,42.7456,42.7716,77362.0
2020-10-07 12:45:00,49.37,49.41,49.36,49.4,53023.0,42.763,42.7976,42.7543,42.789,53023.0
2020-10-07 12:50:00,49.4,49.43,49.37,49.39,59490.0,42.789,42.8149,42.763,42.7803,59490.0
2020-10-07 12:55:00,49.38,49.41,49.38,49.4,38600.0,42.7716,42.7976,42.7716,42.789,38600.0
2020-10-07 13:00:00,49.4,49.42,49.38,49.41,30221.0,42.789,42.8063,42.7716,42.7976,30221.0
2020-10-07 13:05:00,49.41,49.43,49.39,49.43,40377.0,42.7976,42.8149,42.7803,42.8149,40377.0
2020-10-07 13:10:00,49.43,49.43,49.4,49.41,30759.0,42.8149,42.8149,42.789,42.7976,30759.0
2020-10-07 13:15:00,49.41,49.42,49.38,49.42,61118.0,42.7976,42.8063,42.7716,42.8063,61118.0
2020-10-07 13:20:00,49.42,49.43,49.39,49.41,34299.0,42.8063,42.8149,42.7803,42.7976,34299.0
2020-10-07 13:25:00,49.42,49.47,49.42,49.47,33488.0,42.8063,42.8496,42.8063,42.8496,33488.0
2020-10-07 13:30:00,49.47,49.51,49.46,49.51,59869.0,42.8496,42.8842,42.8409,42.8842,59869.0
2020-10-07 13:35:00,49.51,49.54,49.49,49.54,81465.0,42.8842,42.9102,42.8669,42.9102,81465.0
2020-10-07 13:40:00,49.53,49.62,49.5,49.61,107693.0,42.9016,42.9795,42.8756,42.9709,107693.0
2020-10-07 13:45:00,49.6,49.65,49.58,49.64,70011.0,42.9622,43.0055,42.9449,42.9968,70011.0
2020-10-07 13:50:00,49.64,49.69,49.62,49.69,82165.0,42.9968,43.0401,42.9795,43.0401,82165.0
2020-10-07 13:55:00,49.68,49.69,49.65,49.68,63900.0,43.0315,43.0401,43.0055,43.0315,63900.0
2020-10-07 14:00:00,49.68,49.71,49.65,49.66,67206.0,43.0315,43.0575,43.0055,43.0142,67206.0
2020-10-07 14:05:00,49.66,49.66,49.6,49.64,57292.0,43.0142,43.0142,42.9622,42.9968,57292.0
2020-10-07 14:10:00,49.64,49.66,49.62,49.64,39836.0,42.9968,43.0142,42.9795,42.9968,39836.0
2020-10-07 14:15:00,49.65,49.7,49.62,49.69,61606.0,43.0055,43.0488,42.9795,43.0401,61606.0
2020-10-07 14:20:00,49.68,49.74,49.65,49.72,89233.0,43.0315,43.0835,43.0055,43.0661,89233.0
2020-10-07 14:25:00,49.72,49.74,49.69,49.73,46690.0,43.0661,43.0835,43.0401,43.0748,46690.0
2020-10-07 14:30:00,49.74,49.74,49.7,49.71,47511.0,43.0835,43.0835,43.0488,43.0575,47511.0
2020-10-07 14:35:00,49.71,49.74,49.68,49.72,39547.0,43.0575,43.0835,43.0315,43.0661,39547.0
2020-10-07 14:40:00,49.72,49.74,49.66,49.67,75487.0,43.0661,43.0835,43.0142,43.0228,75487.0
2020-10-07 14:45:00,49.67,49.69,49.64,49.66,52867.0,43.0228,43.0401,42.9968,43.0142,52867.0
2020-10-07 14:50:00,49.65,49.7,49.64,49.68,117228.0,43.0055,43.0488,42.9968,43.0315,117228.0
2020-10-07 14:55:00,49.69,49.72,49.68,49.7,48837.0,43.0401,43.0661,43.0315,43.0488,48837.0
2020-10-07 15:00:00,49.7,49.71,49.66,49.68,49778.0,43.0488,43.0575,43.0142,43.0315,49778.0
2020-10-07 15:05:00,49.68,49.73,49.66,49.71,61118.0,43.0315,43.0748,43.0142,43.0575,61118.0
2020-10-07 15:10:00,49.7,49.73,49.7,49.72,61390.0,43.0488,43.0748,43.0488,43.0661,61390.0
2020-10-07 15:15:00,49.72,49.76,49.71,49.72,85141.0,43.0661,43.1008,43.0575,43.0661,85141.0
2020-10-07 15:20:00,49.73,49.75,49.67,49.68,62743.0,43.0748,43.0921,43.0228,43.0315,62743.0
2020-10-07 15:25:00,49.68,49.69,49.65,49.66,81244.0,43.0315,43.0401,43.0055,43.0142,81244.0
2020-10-07 15:30:00,49.66,49.69,49.6,49.62,103331.0,43.0142,43.0401,42.9622,42.9795,103331.0
2020-10-07 15:35:00,49.62,49.63,49.58,49.63,151881.0,42.9795,42.9882,42.9449,42.9882,151881.0
2020-10-07 15:40:00,49.63,49.65,49.58,49.6,97561.0,42.9882,43.0055,42.9449,42.9622,97561.0
2020-10-07 15:45:00,49.61,49.62,49.55,49.6,146272.0,42.9709,42.9795,42.9189,42.9622,146272.0
2020-10-07 15:50:00,49.59,49.65,49.56,49.65,230621.0,42.9535,43.0055,42.9275,43.0055,230621.0
2020-10-07 15:55:00,49.65,49.66,49.55,49.55,648490.0,43.0055,43.0142,42.9189,42.9189,648490.0
2020-10-08 09:30:00,49.71,49.79,49.53,49.7,411891.0,43.0575,43.1268,42.9016,43.0488,411891.0
2020-10-08 09:35:00,49.7,49.82,49.69,49.8,95992.0,43.0488,43.1527,43.0401,43.1354,95992.0
2020-10-08 09:40:00,49.8,49.88,49.78,49.87,73741.0,43.1354,43.2047,43.1181,43.1961,73741.0
2020-10-08 09:45:00,49.88,49.92,49.86,49.9,111291.0,43.2047,43.2394,43.1874,43.222,111291.0
2020-10-08 09:50:00,49.9,49.99,49.88,49.98,66896.0,43.222,43.3,43.2047,43.2913,66896.0
2020-10-08 09:55:00,49.97,49.98,49.88,49.93,48983.0,43.2827,43.2913,43.2047,43.248,48983.0
2020-10-08 10:00:00,49.93,49.98,49.89,49.97,79950.0,43.248,43.2913,43.2134,43.2827,79950.0
2020-10-08 10:05:00,49.97,49.99,49.91,49.95,79459.0,43.2827,43.3,43.2307,43.2654,79459.0
2020-10-08 10:10:00,49.95,49.95,49.89,49.89,50771.0,43.2654,43.2654,43.2134,43.2134,50771.0
2020-10-08 10:15:00,49.89,49.99,49.87,49.98,61084.0,43.2134,43.3,43.1961,43.2913,61084.0
2020-10-08 10:20:00,49.98,50.16,49.98,50.16,237818.0,43.2913,43.4472,43.2913,43.4472,237818.0
2020-10-08 10:25:00,50.15,50.19,50.12,50.18,185103.0,43.4386,43.4732,43.4126,43.4646,185103.0
2020-10-08 10:30:00,50.19,50.38,50.16,50.33,190965.0,43.4732,43.6378,43.4472,43.5945,190965.0
2020-10-08 10:35:00,50.32,50.33,50.25,50.29,100137.0,43.5858,43.5945,43.5252,43.5598,100137.0
2020-10-08 10:40:00,50.28,50.31,50.17,50.18,64470.0,43.5512,43.5772,43.4559,43.4646,64470.0
2020-10-08 10:45:00,50.18,50.21,50.16,50.18,49385.0,43.4646,43.4906,43.4472,43.4646,49385.0
2020-10-08 10:50:00,50.19,50.26,50.16,50.18,100881.0,43.4732,43.5339,43.4472,43.4646,100881.0
2020-10-08 10:55:00,50.18,50.22,50.16,50.19,149863.0,43.4646,43.4992,43.4472,43.4732,149863.0
2020-10-08 11:00:00,50.19,50.21,50.16,50.19,48489.0,43.4732,43.4906,43.4472,43.4732,48489.0
2020-10-08 11:05:00,50.19,50.2,50.14,50.16,58718.0,43.4732,43.4819,43.4299,43.4472,58718.0
2020-10-08 11:10:00,50.16,50.17,50.13,50.16,67627.0,43.4472,43.4559,43.4213,43.4472,67627.0
2020-10-08 11:15:00,50.16,50.19,50.15,50.16,58871.0,43.4472,43.4732,43.4386,43.4472,58871.0
2020-10-08 11:20:00,50.16,50.19,50.07,50.15,85305.0,43.4472,43.4732,43.3693,43.4386,85305.0
2020-10-08 11:25:00,50.14,50.16,50.1,50.15,58313.0,43.4299,43.4472,43.3953,43.4386,58313.0
2020-10-08 11:30:00,50.14,50.14,50.04,50.09,127186.0,43.4299,43.4299,43.3433,43.3866,127186.0
2020-10-08 11:35:00,50.09,50.16,50.04,50.14,125829.0,43.3866,43.4472,43.3433,43.4299,125829.0
2020-10-08 11:40:00,50.15,50.19,50.11,50.12,122641.0,43.4386,43.4732,43.4039,43.4126,122641.0
2020-10-08 11:45:00,50.12,50.12,50.08,50.11,42210.0,43.4126,43.4126,43.378,43.4039,42210.0
2020-10-08 11:50:00,50.1,50.11,50.06,50.06,37817.0,43.3953,43.4039,43.3606,43.3606,37817.0
2020-10-08 11:55:00,50.07,50.08,50.03,50.03,45787.0,43.3693,43.378,43.3346,43.3346,45787.0
2020-10-08 12:00:00,50.03,50.06,50.01,50.05,66111.0,43.3346,43.3606,43.3173,43.352,66111.0
2020-10-08 12:05:00,50.05,50.13,50.02,50.1,132061.0,43.352,43.4213,43.326,43.3953,132061.0
2020-10-08 12:10:00,50.09,50.13,50.08,50.11,60378.0,43.3866,43.4213,43.378,43.4039,60378.0
2020-10-08 12:15:00,50.11,50.18,50.1,50.16,75838.0,43.4039,43.4646,43.3953,43.4472,75838.0
2020-10-08 12:20:00,50.16,50.19,50.13,50.18,50280.0,43.4472,43.4732,43.4213,43.4646,50280.0
2020-10-08 12:25:00,50.19,50.21,50.17,50.19,60069.0,43.4732,43.4906,43.4559,43.4732,60069.0
2020-10-08 12:30:00,50.19,50.24,50.16,50.22,79358.0,43.4732,43.5165,43.4472,43.4992,79358.0
2020-10-08 12:35:00,50.23,50.25,50.21,50.22,63416.0,43.5079,43.5252,43.4906,43.4992,63416.0
2020-10-08 12:40:00,50.21,50.25,50.17,50.18,64900.0,43.4906,43.5252,43.4559,43.4646,64900.0
2020-10-08 12:45:00,50.18,50.2,50.16,50.18,45929.0,43.4646,43.4819,43.4472,43.4646,45929.0
2020-10-08 12:50:00,50.18,50.24,50.17,50.24,57122.0,43.4646,43.5165,43.4559,43.5165,57122.0
2020-10-08 12:55:00,50.24,50.24,50.19,50.23,80617.0,43.5165,43.5165,43.4732,43.5079,80617.0
2020-10-08 13:00:00,50.22,50.27,50.21,50.24,55096.0,43.4992,43.5425,43.4906,43.5165,55096.0
2020-10-08 13:05:00,50.23,50.26,50.23,50.25,47230.0,43.5079,43.5339,43.5079,43.5252,47230.0
2020-10-08 13:10:00,50.24,50.25,50.22,50.24,59224.0,43.5165,43.5252,43.4992,43.5165,59224.0
2020-10-08 13:15:00,50.23,50.25,50.2,50.24,54187.0,43.5079,43.5252,43.4819,43.5165,54187.0
2020-10-08 13:20:00,50.24,50.24,50.21,50.23,57791.0,43.5165,43.5165,43.4906,43.5079,57791.0
2020-10-08 13:25:00,50.23,50.24,50.2,50.23,60175.0,43.5079,43.5165,43.4819,43.5079,60175.0
2020-10-08 13:30:00,50.22,50.25,50.22,50.24,57985.0,43.4992,43.5252,43.4992,43.5165,57985.0
2020-10-08 13:35:00,50.25,50.26,50.23,50.25,48983.0,43.5252,43.5339,43.5079,43.5252,48983.0
2020-10-08 13:40:00,50.25,50.27,50.23,50.27,87631.0,43.5252,43.5425,43.5079,43.5425,87631.0
2020-10-08 13:45:00,50.26,50.28,50.24,50.28,46201.0,43.5339,43.5512,43.5165,43.5512,46201.0
2020-10-08 13:50:00,50.28,50.28,50.24,50.27,61512.0,43.5512,43.5512,43.5165,43.5425,61512.0
2020-10-08 13:55:00,50.26,50.26,50.21,50.24,64413.0,43.5339,43.5339,43.4906,43.5165,64413.0
2020-10-08 14:00:00,50.24,50.28,50.22,50.25,64176.0,43.5165,43.5512,43.4992,43.5252,64176.0
2020-10-08 14:05:00,50.24,50.29,50.23,50.27,64457.0,43.5165,43.5598,43.5079,43.5425,64457.0
2020-10-08 14:10:00,50.27,50.31,50.25,50.31,78838.0,43.5425,43.5772,43.5252,43.5772,78838.0
2020-10-08 14:15:00,50.3,50.34,50.29,50.34,120730.0,43.5685,43.6032,43.5598,43.6032,120730.0
2020-10-08 14:20:00,50.34,50.35,50.31,50.34,95191.0,43.6032,43.6118,43.5772,43.6032,95191.0
2020-10-08 14:25:00,50.34,50.35,50.31,50.33,76302.0,43.6032,43.6118,43.5772,43.5945,76302.0
2020-10-08 14:30:00,50.33,50.34,50.31,50.34,57305.0,43.5945,43.6032,43.5772,43.6032,57305.0
2020-10-08 14:35:00,50.34,50.34,50.3,50.33,74862.0,43.6032,43.6032,43.5685,43.5945,74862.0
2020-10-08 14:40:00,50.34,50.34,50.3,50.33,105839.0,43.6032,43.6032,43.5685,43.5945,105839.0
2020-10-08 14:45:00,50.33,50.35,50.31,50.35,95950.0,43.5945,43.6118,43.5772,43.6118,95950.0
2020-10-08 14:50:00,50.36,50.38,50.33,50.36,111331.0,43.6205,43.6378,43.5945,43.6205,111331.0
2020-10-08 14:55:00,50.36,50.38,50.34,50.35,73656.0,43.6205,43.6378,43.6032,43.6118,73656.0
2020-10-08 15:00:00,50.35,50.37,50.28,50.34,87692.0,43.6118,43.6291,43.5512,43.6032,87692.0
2020-10-08 15:05:00,50.34,50.34,50.32,50.33,61330.0,43.6032,43.6032,43.5858,43.5945,61330.0
2020-10-08 15:10:00,50.33,50.39,50.32,50.37,108481.0,43.5945,43.6465,43.5858,43.6291,108481.0
2020-10-08 15:15:00,50.36,50.41,50.36,50.4,183495.0,43.6205,43.6638,43.6205,43.6551,183495.0
2020-10-08 15:20:00,50.4,50.44,50.37,50.42,145599.0,43.6551,43.6898,43.6291,43.6725,145599.0
2020-10-08 15:25:00,50.42,50.45,50.4,50.45,151138.0,43.6725,43.6984,43.6551,43.6984,151138.0
2020-10-08 15:30:00,50.45,50.53,50.44,50.51,272107.0,43.6984,43.7677,43.6898,43.7504,272107.0
2020-10-08 15:35:00,50.51,50.54,50.41,50.42,218918.0,43.7504,43.7764,43.6638,43.6725,218918.0
2020-10-08 15:40:00,50.43,50.46,50.41,50.46,241221.0,43.6811,43.7071,43.6638,43.7071,241221.0
2020-10-08 15:45:00,50.46,50.49,50.45,50.47,295982.0,43.7071,43.7331,43.6984,43.7158,295982.0
2020-10-08 15:50:00,50.46,50.5,50.44,50.48,338037.0,43.7071,43.7417,43.6898,43.7244,338037.0
2020-10-08 15:55:00,50.49,50.54,50.45,50.46,992215.0,43.7331,43.7764,43.6984,43.7071,992215.0
2020-10-09 09:30:00,50.67,50.91,50.6,50.85,383887.0,43.889,44.0969,43.8284,44.0449,383887.0
2020-10-09 09:35:00,50.85,50.91,50.73,50.74,151756.0,44.0449,44.0969,43.941,43.9496,151756.0
2020-10-09 09:40:00,50.74,50.75,50.7,50.74,105003.0,43.9496,43.9583,43.915,43.9496,105003.0
2020-10-09 09:45:00,50.75,50.77,50.65,50.69,219727.0,43.9583,43.9756,43.8717,43.9063,219727.0
2020-10-09 09:50:00,50.69,50.72,50.61,50.65,180720.0,43.9063,43.9323,43.837,43.8717,180720.0
2020-10-09 09:55:00,50.65,50.67,50.6,50.64,116151.0,43.8717,43.889,43.8284,43.863,116151.0
2020-10-09 10:00:00,50.63,50.73,50.62,50.7,118180.0,43.8543,43.941,43.8457,43.915,118180.0
2020-10-09 10:05:00,50.69,50.72,50.66,50.7,126231.0,43.9063,43.9323,43.8803,43.915,126231.0
2020-10-09 10:10:00,50.69,50.7,50.66,50.67,143523.0,43.9063,43.915,43.8803,43.889,143523.0
2020-10-09 10:15:00,50.66,50.72,50.66,50.72,130095.0,43.8803,43.9323,43.8803,43.9323,130095.0
2020-10-09 10:20:00,50.72,50.73,50.67,50.7,110944.0,43.9323,43.941,43.889,43.915,110944.0
2020-10-09 10:25:00,50.7,50.72,50.66,50.68,96633.0,43.915,43.9323,43.8803,43.8977,96633.0
2020-10-09 10:30:00,50.68,50.71,50.67,50.67,105031.0,43.8977,43.9236,43.889,43.889,105031.0
2020-10-09 10:35:00,50.67,50.74,50.67,50.71,81130.0,43.889,43.9496,43.889,43.9236,81130.0
2020-10-09 10:40:00,50.71,50.71,50.68,50.7,63164.0,43.9236,43.9236,43.8977,43.915,63164.0
2020-10-09 10:45:00,50.7,50.72,50.69,50.7,62096.0,43.915,43.9323,43.9063,43.915,62096.0
2020-10-09 10:50:00,50.7,50.75,50.68,50.75,77815.0,43.915,43.9583,43.8977,43.9583,77815.0
2020-10-09 10:55:00,50.75,50.76,50.71,50.73,79964.0,43.9583,43.967,43.9236,43.941,79964.0
2020-10-09 11:00:00,50.74,50.76,50.71,50.72,56216.0,43.9496,43.967,43.9236,43.9323,56216.0
2020-10-09 11:05:00,50.73,50.78,50.71,50.72,99906.0,43.941,43.9843,43.9236,43.9323,99906.0
2020-10-09 11:10:00,50.72,50.76,50.71,50.76,112519.0,43.9323,43.967,43.9236,43.967,112519.0
2020-10-09 11:15:00,50.76,50.83,50.75,50.83,76137.0,43.967,44.0276,43.9583,44.0276,76137.0
2020-10-09 11:20:00,50.83,50.88,50.82,50.88,58636.0,44.0276,44.0709,44.0189,44.0709,58636.0
2020-10-09 11:25:00,50.87,50.88,50.84,50.87,54162.0,44.0622,44.0709,44.0362,44.0622,54162.0
2020-10-09 11:30:00,50.87,50.88,50.84,50.87,68276.0,44.0622,44.0709,44.0362,44.0622,68276.0
2020-10-09 11:35:00,50.87,50.9,50.86,50.9,71798.0,44.0622,44.0882,44.0536,44.0882,71798.0
2020-10-09 11:40:00,50.89,51.01,50.89,51.0,332752.0,44.0796,44.1835,44.0796,44.1748,332752.0
2020-10-09 11:45:00,51.0,51.15,51.0,51.13,173556.0,44.1748,44.3048,44.1748,44.2874,173556.0
2020-10-09 11:50:00,51.12,51.23,51.11,51.18,186392.0,44.2788,44.3741,44.2701,44.3307,186392.0
2020-10-09 11:55:00,51.17,51.2,51.11,51.14,93994.0,44.3221,44.3481,44.2701,44.2961,93994.0
2020-10-09 12:00:00,51.14,51.16,51.1,51.13,111084.0,44.2961,44.3134,44.2614,44.2874,111084.0
2020-10-09 12:05:00,51.13,51.19,51.11,51.18,116032.0,44.2874,44.3394,44.2701,44.3307,116032.0
2020-10-09 12:10:00,51.18,51.18,51.1,51.13,102527.0,44.3307,44.3307,44.2614,44.2874,102527.0
2020-10-09 12:15:00,51.13,51.16,51.11,51.15,65741.0,44.2874,44.3134,44.2701,44.3048,65741.0
2020-10-09 12:20:00,51.15,51.16,51.11,51.12,78322.0,44.3048,44.3134,44.2701,44.2788,78322.0
2020-10-09 12:25:00,51.13,51.17,51.09,51.13,224230.0,44.2874,44.3221,44.2528,44.2874,224230.0
2020-10-09 12:30:00,51.13,51.17,51.12,51.15,137675.0,44.2874,44.3221,44.2788,44.3048,137675.0
2020-10-09 12:35:00,51.15,51.15,51.11,51.13,99926.0,44.3048,44.3048,44.2701,44.2874,99926.0
2020-10-09 12:40:00,51.12,51.13,51.04,51.05,118043.0,44.2788,44.2874,44.2095,44.2181,118043.0
2020-10-09 12:45:00,51.05,51.06,51.01,51.04,55358.0,44.2181,44.2268,44.1835,44.2095,55358.0
2020-10-09 12:50:00,51.03,51.04,50.98,51.0,55345.0,44.2008,44.2095,44.1575,44.1748,55345.0
2020-10-09 12:55:00,51.0,51.01,50.93,50.95,35213.0,44.1748,44.1835,44.1142,44.1315,35213.0
2020-10-09 13:00:00,50.95,50.95,50.9,50.91,53174.0,44.1315,44.1315,44.0882,44.0969,53174.0
2020-10-09 13:05:00,50.91,50.93,50.9,50.93,39976.0,44.0969,44.1142,44.0882,44.1142,39976.0
2020-10-09 13:10:00,50.93,50.98,50.92,50.96,90197.0,44.1142,44.1575,44.1055,44.1402,90197.0
2020-10-09 13:15:00,50.95,51.02,50.95,51.01,53297.0,44.1315,44.1922,44.1315,44.1835,53297.0
2020-10-09 13:20:00,51.01,51.04,50.99,51.02,64398.0,44.1835,44.2095,44.1662,44.1922,64398.0
2020-10-09 13:25:00,51.02,51.05,51.01,51.02,43805.0,44.1922,44.2181,44.1835,44.1922,43805.0
2020-10-09 13:30:00,51.03,51.04,50.99,51.0,49897.0,44.2008,44.2095,44.1662,44.1748,49897.0
2020-10-09 13:35:00,51.0,51.04,50.99,51.04,44954.0,44.1748,44.2095,44.1662,44.2095,44954.0
2020-10-09 13:40:00,51.04,51.05,50.99,51.01,108435.0,44.2095,44.2181,44.1662,44.1835,108435.0
2020-10-09 13:45:00,51.01,51.03,51.0,51.01,34079.0,44.1835,44.2008,44.1748,44.1835,34079.0
2020-10-09 13:50:00,51.01,51.04,51.0,51.04,39856.0,44.1835,44.2095,44.1748,44.2095,39856.0
2020-10-09 13:55:00,51.04,51.07,51.02,51.07,63460.0,44.2095,44.2355,44.1922,44.2355,63460.0
2020-10-09 14:00:00,51.07,51.07,50.99,51.01,53962.0,44.2355,44.2355,44.1662,44.1835,53962.0
2020-10-09 14:05:00,51.0,51.01,50.96,50.97,38769.0,44.1748,44.1835,44.1402,44.1488,38769.0
2020-10-09 14:10:00,50.97,51.0,50.96,50.99,89753.0,44.1488,44.1748,44.1402,44.1662,89753.0
2020-10-09 14:15:00,50.99,50.99,50.95,50.98,58284.0,44.1662,44.1662,44.1315,44.1575,58284.0
2020-10-09 14:20:00,50.98,50.98,50.94,50.97,72993.0,44.1575,44.1575,44.1229,44.1488,72993.0
2020-10-09 14:25:00,50.98,51.0,50.95,50.99,72058.0,44.1575,44.1748,44.1315,44.1662,72058.0
2020-10-09 14:30:00,50.99,51.01,50.97,50.99,71934.0,44.1662,44.1835,44.1488,44.1662,71934.0
2020-10-09 14:35:00,51.0,51.0,50.87,50.93,108049.0,44.1748,44.1748,44.0622,44.1142,108049.0
2020-10-09 14:40:00,50.93,51.02,50.9,51.01,73187.0,44.1142,44.1922,44.0882,44.1835,73187.0
2020-10-09 14:45:00,51.01,51.02,50.97,50.99,75317.0,44.1835,44.1922,44.1488,44.1662,75317.0
2020-10-09 14:50:00,50.99,50.99,50.93,50.94,57230.0,44.1662,44.1662,44.1142,44.1229,57230.0
2020-10-09 14:55:00,50.94,50.95,50.92,50.95,49118.0,44.1229,44.1315,44.1055,44.1315,49118.0
2020-10-09 15:00:00,50.95,50.97,50.92,50.95,93787.0,44.1315,44.1488,44.1055,44.1315,93787.0
2020-10-09 15:05:00,50.94,50.95,50.93,50.94,40560.0,44.1229,44.1315,44.1142,44.1229,40560.0
2020-10-09 15:10:00,50.94,50.95,50.87,50.87,47078.0,44.1229,44.1315,44.0622,44.0622,47078.0
2020-10-09 15:15:00,50.87,50.91,50.86,50.89,75505.0,44.0622,44.0969,44.0536,44.0796,75505.0
2020-10-09 15:20:00,50.89,50.96,50.88,50.93,69240.0,44.0796,44.1402,44.0709,44.1142,69240.0
2020-10-09 15:25:00,50.93,50.98,50.92,50.96,93035.0,44.1142,44.1575,44.1055,44.1402,93035.0
2020-10-09 15:30:00,50.96,50.96,50.86,50.87,86832.0,44.1402,44.1402,44.0536,44.0622,86832.0
2020-10-09 15:35:00,50.88,50.88,50.82,50.84,125849.0,44.0709,44.0709,44.0189,44.0362,125849.0
2020-10-09 15:40:00,50.85,50.87,50.81,50.82,98131.0,44.0449,44.0622,44.0103,44.0189,98131.0
2020-10-09 15:45:00,50.81,50.86,50.79,50.82,147467.0,44.0103,44.0536,43.9929,44.0189,147467.0
2020-10-09 15:50:00,50.82,50.87,50.8,50.84,175949.0,44.0189,44.0622,44.0016,44.0362,175949.0
2020-10-09 15:55:00,50.84,50.89,50.81,50.81,519389.0,44.0362,44.0796,44.0103,44.0103,519389.0
2020-10-12 09:30:00,50.84,51.03,50.83,50.98,538678.0,44.0362,44.2008,44.0276,44.1575,538678.0
2020-10-12 09:35:00,50.98,51.02,50.86,50.95,152268.0,44.1575,44.1922,44.0536,44.1315,152268.0
2020-10-12 09:40:00,50.96,50.97,50.89,50.92,106917.0,44.1402,44.1488,44.0796,44.1055,106917.0
2020-10-12 09:45:00,50.92,50.96,50.88,50.95,101607.0,44.1055,44.1402,44.0709,44.1315,101607.0
2020-10-12 09:50:00,50.96,50.99,50.93,50.96,159008.0,44.1402,44.1662,44.1142,44.1402,159008.0
2020-10-12 09:55:00,50.96,50.99,50.94,50.97,126374.0,44.1402,44.1662,44.1229,44.1488,126374.0
2020-10-12 10:00:00,50.97,51.08,50.96,51.07,142897.0,44.1488,44.2441,44.1402,44.2355,142897.0
2020-10-12 10:05:00,51.08,51.09,51.02,51.03,76361.0,44.2441,44.2528,44.1922,44.2008,76361.0
2020-10-12 10:10:00,51.02,51.13,51.01,51.12,96820.0,44.1922,44.2874,44.1835,44.2788,96820.0
2020-10-12 10:15:00,51.12,51.16,51.09,51.15,155761.0,44.2788,44.3134,44.2528,44.3048,155761.0
2020-10-12 10:20:00,51.15,51.21,51.12,51.16,139883.0,44.3048,44.3567,44.2788,44.3134,139883.0
2020-10-12 10:25:00,51.16,51.28,51.16,51.27,111257.0,44.3134,44.4174,44.3134,44.4087,111257.0
2020-10-12 10:30:00,51.26,51.31,51.24,51.25,97695.0,44.4,44.4433,44.3827,44.3914,97695.0
2020-10-12 10:35:00,51.25,51.28,51.23,51.24,65557.0,44.3914,44.4174,44.3741,44.3827,65557.0
2020-10-12 10:40:00,51.23,51.24,51.12,51.14,81851.0,44.3741,44.3827,44.2788,44.2961,81851.0
2020-10-12 10:45:00,51.14,51.18,51.13,51.17,73369.0,44.2961,44.3307,44.2874,44.3221,73369.0
2020-10-12 10:50:00,51.17,51.26,51.17,51.22,46848.0,44.3221,44.4,44.3221,44.3654,46848.0
2020-10-12 10:55:00,51.23,51.23,51.14,51.16,57997.0,44.3741,44.3741,44.2961,44.3134,57997.0
2020-10-12 11:00:00,51.16,51.19,51.15,51.19,58406.0,44.3134,44.3394,44.3048,44.3394,58406.0
2020-10-12 11:05:00,51.19,51.22,51.18,51.22,51869.0,44.3394,44.3654,44.3307,44.3654,51869.0
2020-10-12 11:10:00,51.22,51.27,51.2,51.27,66152.0,44.3654,44.4087,44.3481,44.4087,66152.0
2020-10-12 11:15:00,51.27,51.36,51.25,51.36,91672.0,44.4087,44.4867,44.3914,44.4867,91672.0
2020-10-12 11:20:00,51.36,51.39,51.35,51.38,126703.0,44.4867,44.5126,44.478,44.504,126703.0
2020-10-12 11:25:00,51.38,51.43,51.37,51.4,138727.0,44.504,44.5473,44.4953,44.5213,138727.0
2020-10-12 11:30:00,51.39,51.4,51.31,51.36,69139.0,44.5126,44.5213,44.4433,44.4867,69139.0
2020-10-12 11:35:00,51.36,51.42,51.33,51.4,287234.0,44.4867,44.5386,44.4607,44.5213,287234.0
2020-10-12 11:40:00,51.39,51.48,51.39,51.48,153140.0,44.5126,44.5906,44.5126,44.5906,153140.0
2020-10-12 11:45:00,51.48,51.49,51.43,51.48,80603.0,44.5906,44.5993,44.5473,44.5906,80603.0
2020-10-12 11:50:00,51.47,51.53,51.44,51.45,130276.0,44.5819,44.6339,44.5559,44.5646,130276.0
2020-10-12 11:55:00,51.45,51.47,51.43,51.44,57618.0,44.5646,44.5819,44.5473,44.5559,57618.0
2020-10-12 12:00:00,51.44,51.46,51.34,51.35,51365.0,44.5559,44.5733,44.4693,44.478,51365.0
2020-10-12 12:05:00,51.35,51.36,51.3,51.36,44612.0,44.478,44.4867,44.4347,44.4867,44612.0
2020-10-12 12:10:00,51.35,51.39,51.34,51.39,62299.0,44.478,44.5126,44.4693,44.5126,62299.0
2020-10-12 12:15:00,51.39,51.41,51.37,51.39,47616.0,44.5126,44.53,44.4953,44.5126,47616.0
2020-10-12 12:20:00,51.39,51.47,51.38,51.45,58278.0,44.5126,44.5819,44.504,44.5646,58278.0
2020-10-12 12:25:00,51.45,51.49,51.42,51.47,81316.0,44.5646,44.5993,44.5386,44.5819,81316.0
2020-10-12 12:30:00,51.46,51.48,51.44,51.45,40991.0,44.5733,44.5906,44.5559,44.5646,40991.0
2020-10-12 12:35:00,51.45,51.45,51.41,51.44,40081.0,44.5646,44.5646,44.53,44.5559,40081.0
2020-10-12 12:40:00,51.44,51.44,51.36,51.37,77905.0,44.5559,44.5559,44.4867,44.4953,77905.0
2020-10-12 12:45:00,51.37,51.39,51.34,51.35,56552.0,44.4953,44.5126,44.4693,44.478,56552.0
2020-10-12 12:50:00,51.35,51.36,51.29,51.33,43048.0,44.478,44.4867,44.426,44.4607,43048.0
2020-10-12 12:55:00,51.32,51.33,51.28,51.29,31659.0,44.452,44.4607,44.4174,44.426,31659.0
2020-10-12 13:00:00,51.28,51.29,51.23,51.23,112738.0,44.4174,44.426,44.3741,44.3741,112738.0
2020-10-12 13:05:00,51.23,51.24,51.22,51.23,26855.0,44.3741,44.3827,44.3654,44.3741,26855.0
2020-10-12 13:10:00,51.23,51.26,51.22,51.26,46219.0,44.3741,44.4,44.3654,44.4,46219.0
2020-10-12 13:15:00,51.26,51.33,51.25,51.33,71161.0,44.4,44.4607,44.3914,44.4607,71161.0
2020-10-12 13:20:00,51.33,51.37,51.32,51.37,54519.0,44.4607,44.4953,44.452,44.4953,54519.0
2020-10-12 13:25:00,51.37,51.38,51.33,51.33,44318.0,44.4953,44.504,44.4607,44.4607,44318.0
2020-10-12 13:30:00,51.34,51.36,51.31,51.33,115891.0,44.4693,44.4867,44.4433,44.4607,115891.0
2020-10-12 13:35:00,51.33,51.34,51.26,51.27,68588.0,44.4607,44.4693,44.4,44.4087,68588.0
2020-10-12 13:40:00,51.28,51.28,51.24,51.26,42353.0,44.4174,44.4174,44.3827,44.4,42353.0
2020-10-12 13:45:00,51.25,51.26,51.16,51.16,49894.0,44.3914,44.4,44.3134,44.3134,49894.0
2020-10-12 13:50:00,51.16,51.22,51.16,51.21,60462.0,44.3134,44.3654,44.3134,44.3567,60462.0
2020-10-12 13:55:00,51.21,51.23,51.19,51.21,44295.0,44.3567,44.3741,44.3394,44.3567,44295.0
2020-10-12 14:00:00,51.22,51.23,51.2,51.22,63577.0,44.3654,44.3741,44.3481,44.3654,63577.0
2020-10-12 14:05:00,51.22,51.25,51.2,51.2,41650.0,44.3654,44.3914,44.3481,44.3481,41650.0
2020-10-12 14:10:00,51.2,51.21,51.15,51.19,63334.0,44.3481,44.3567,44.3048,44.3394,63334.0
2020-10-12 14:15:00,51.19,51.22,51.15,51.22,65438.0,44.3394,44.3654,44.3048,44.3654,65438.0
2020-10-12 14:20:00,51.22,51.27,51.2,51.23,93617.0,44.3654,44.4087,44.3481,44.3741,93617.0
2020-10-12 14:25:00,51.23,51.27,51.23,51.26,54759.0,44.3741,44.4087,44.3741,44.4,54759.0
2020-10-12 14:30:00,51.26,51.32,51.25,51.27,56682.0,44.4,44.452,44.3914,44.4087,56682.0
2020-10-12 14:35:00,51.26,51.27,51.22,51.23,87497.0,44.4,44.4087,44.3654,44.3741,87497.0
2020-10-12 14:40:00,51.23,51.27,51.21,51.26,60859.0,44.3741,44.4087,44.3567,44.4,60859.0
2020-10-12 14:45:00,51.27,51.28,51.24,51.26,45141.0,44.4087,44.4174,44.3827,44.4,45141.0
2020-10-12 14:50:00,51.26,51.26,51.2,51.21,111554.0,44.4,44.4,44.3481,44.3567,111554.0
2020-10-12 14:55:00,51.21,51.26,51.2,51.26,44891.0,44.3567,44.4,44.3481,44.4,44891.0
2020-10-12 15:00:00,51.26,51.28,51.23,51.25,69917.0,44.4,44.4174,44.3741,44.3914,69917.0
2020-10-12 15:05:00,51.24,51.25,51.21,51.23,62341.0,44.3827,44.3914,44.3567,44.3741,62341.0
2020-10-12 15:10:00,51.23,51.24,51.16,51.19,58774.0,44.3741,44.3827,44.3134,44.3394,58774.0
2020-10-12 15:15:00,51.18,51.21,51.17,51.2,61636.0,44.3307,44.3567,44.3221,44.3481,61636.0
2020-10-12 15:20:00,51.2,51.23,51.18,51.22,71853.0,44.3481,44.3741,44.3307,44.3654,71853.0
2020-10-12 15:25:00,51.22,51.22,51.18,51.21,60648.0,44.3654,44.3654,44.3307,44.3567,60648.0
2020-10-12 15:30:00,51.21,51.22,51.1,51.11,146865.0,44.3567,44.3654,44.2614,44.2701,146865.0
2020-10-12 15:35:00,51.11,51.13,51.09,51.09,88220.0,44.2701,44.2874,44.2528,44.2528,88220.0
2020-10-12 15:40:00,51.1,51.1,51.06,51.06,85112.0,44.2614,44.2614,44.2268,44.2268,85112.0
2020-10-12 15:45:00,51.06,51.09,51.01,51.01,211386.0,44.2268,44.2528,44.1835,44.1835,211386.0
2020-10-12 15:50:00,51.01,51.09,50.98,51.02,282886.0,44.1835,44.2528,44.1575,44.1922,282886.0
2020-10-12 15:55:00,51.02,51.1,51.01,51.09,622023.0,44.1922,44.2614,44.1835,44.2528,622023.0
2020-10-13 09:30:00,50.99,50.99,50.64,50.74,481383.0,44.1662,44.1662,43.863,43.9496,481383.0
2020-10-13 09:35:00,50.74,50.8,50.68,50.72,156526.0,43.9496,44.0016,43.8977,43.9323,156526.0
2020-10-13 09:40:00,50.72,50.81,50.66,50.79,122500.0,43.9323,44.0103,43.8803,43.9929,122500.0
2020-10-13 09:45:00,50.79,50.82,50.62,50.64,121206.0,43.9929,44.0189,43.8457,43.863,121206.0
2020-10-13 09:50:00,50.64,50.67,50.58,50.66,128523.0,43.863,43.889,43.811,43.8803,128523.0
2020-10-13 09:55:00,50.66,50.74,50.65,50.68,214817.0,43.8803,43.9496,43.8717,43.8977,214817.0
2020-10-13 10:00:00,50.68,50.76,50.65,50.66,87852.0,43.8977,43.967,43.8717,43.8803,87852.0
2020-10-13 10:05:00,50.66,50.68,50.53,50.53,125426.0,43.8803,43.8977,43.7677,43.7677,125426.0
2020-10-13 10:10:00,50.53,50.54,50.45,50.47,136250.0,43.7677,43.7764,43.6984,43.7158,136250.0
2020-10-13 10:15:00,50.47,50.5,50.43,50.46,94192.0,43.7158,43.7417,43.6811,43.7071,94192.0
2020-10-13 10:20:00,50.46,50.46,50.36,50.39,77568.0,43.7071,43.7071,43.6205,43.6465,77568.0
2020-10-13 10:25:00,50.39,50.49,50.37,50.43,62649.0,43.6465,43.7331,43.6291,43.6811,62649.0
2020-10-13 10:30:00,50.43,50.44,50.35,50.38,65655.0,43.6811,43.6898,43.6118,43.6378,65655.0
2020-10-13 10:35:00,50.38,50.4,50.31,50.36,109033.0,43.6378,43.6551,43.5772,43.6205,109033.0
2020-10-13 10:40:00,50.36,50.37,50.22,50.24,100438.0,43.6205,43.6291,43.4992,43.5165,100438.0
2020-10-13 10:45:00,50.24,50.24,50.17,50.17,106552.0,43.5165,43.5165,43.4559,43.4559,106552.0
2020-10-13 10:50:00,50.17,50.2,50.15,50.19,58817.0,43.4559,43.4819,43.4386,43.4732,58817.0
2020-10-13 10:55:00,50.19,50.3,50.18,50.23,78912.0,43.4732,43.5685,43.4646,43.5079,78912.0
2020-10-13 11:00:00,50.23,50.38,50.22,50.37,84353.0,43.5079,43.6378,43.4992,43.6291,84353.0
2020-10-13 11:05:00,50.37,50.38,50.28,50.32,97803.0,43.6291,43.6378,43.5512,43.5858,97803.0
2020-10-13 11:10:00,50.31,50.32,50.25,50.28,59058.0,43.5772,43.5858,43.5252,43.5512,59058.0
2020-10-13 11:15:00,50.28,50.32,50.24,50.27,104470.0,43.5512,43.5858,43.5165,43.5425,104470.0
2020-10-13 11:20:00,50.27,50.33,50.27,50.29,118978.0,43.5425,43.5945,43.5425,43.5598,118978.0
2020-10-13 11:25:00,50.28,50.31,50.24,50.3,76548.0,43.5512,43.5772,43.5165,43.5685,76548.0
2020-10-13 11:30:00,50.31,50.37,50.26,50.27,130928.0,43.5772,43.6291,43.5339,43.5425,130928.0
2020-10-13 11:35:00,50.28,50.29,50.23,50.24,62121.0,43.5512,43.5598,43.5079,43.5165,62121.0
2020-10-13 11:40:00,50.25,50.27,50.19,50.26,113994.0,43.5252,43.5425,43.4732,43.5339,113994.0
2020-10-13 11:45:00,50.26,50.36,50.26,50.36,57641.0,43.5339,43.6205,43.5339,43.6205,57641.0
2020-10-13 11:50:00,50.35,50.42,50.35,50.41,52093.0,43.6118,43.6725,43.6118,43.6638,52093.0
2020-10-13 11:55:00,50.41,50.44,50.4,50.44,40059.0,43.6638,43.6898,43.6551,43.6898,40059.0
2020-10-13 12:00:00,50.44,50.49,50.44,50.45,50458.0,43.6898,43.7331,43.6898,43.6984,50458.0
2020-10-13 12:05:00,50.45,50.48,50.43,50.45,66490.0,43.6984,43.7244,43.6811,43.6984,66490.0
2020-10-13 12:10:00,50.45,50.46,50.38,50.41,97790.0,43.6984,43.7071,43.6378,43.6638,97790.0
2020-10-13 12:15:00,50.42,50.43,50.38,50.4,48704.0,43.6725,43.6811,43.6378,43.6551,48704.0
2020-10-13 12:20:00,50.39,50.43,50.37,50.42,63518.0,43.6465,43.6811,43.6291,43.6725,63518.0
2020-10-13 12:25:00,50.42,50.44,50.38,50.39,59074.0,43.6725,43.6898,43.6378,43.6465,59074.0
2020-10-13 12:30:00,50.39,50.41,50.33,50.33,51279.0,43.6465,43.6638,43.5945,43.5945,51279.0
2020-10-13 12:35:00,50.32,50.33,50.27,50.29,100902.0,43.5858,43.5945,43.5425,43.5598,100902.0
2020-10-13 12:40:00,50.29,50.29,50.23,50.23,116029.0,43.5598,43.5598,43.5079,43.5079,116029.0
2020-10-13 12:45:00,50.23,50.29,50.23,50.25,133827.0,43.5079,43.5598,43.5079,43.5252,133827.0
2020-10-13 12:50:00,50.24,50.25,50.19,50.23,59743.0,43.5165,43.5252,43.4732,43.5079,59743.0
2020-10-13 12:55:00,50.23,50.23,50.14,50.15,173137.0,43.5079,43.5079,43.4299,43.4386,173137.0
2020-10-13 13:00:00,50.16,50.22,50.13,50.15,120902.0,43.4472,43.4992,43.4213,43.4386,120902.0
2020-10-13 13:05:00,50.15,50.21,50.13,50.15,190258.0,43.4386,43.4906,43.4213,43.4386,190258.0
2020-10-13 13:10:00,50.15,50.19,50.08,50.1,214905.0,43.4386,43.4732,43.378,43.3953,214905.0
2020-10-13 13:15:00,50.09,50.16,50.07,50.14,155677.0,43.3866,43.4472,43.3693,43.4299,155677.0
2020-10-13 13:20:00,50.14,50.18,50.1,50.15,80322.0,43.4299,43.4646,43.3953,43.4386,80322.0
2020-10-13 13:25:00,50.14,50.19,50.12,50.15,78323.0,43.4299,43.4732,43.4126,43.4386,78323.0
2020-10-13 13:30:00,50.15,50.15,50.09,50.11,65093.0,43.4386,43.4386,43.3866,43.4039,65093.0
2020-10-13 13:35:00,50.11,50.13,50.07,50.08,85270.0,43.4039,43.4213,43.3693,43.378,85270.0
2020-10-13 13:40:00,50.08,50.16,50.08,50.09,108070.0,43.378,43.4472,43.378,43.3866,108070.0
2020-10-13 13:45:00,50.1,50.13,50.09,50.11,87024.0,43.3953,43.4213,43.3866,43.4039,87024.0
2020-10-13 13:50:00,50.11,50.18,50.1,50.13,267401.0,43.4039,43.4646,43.3953,43.4213,267401.0
2020-10-13 13:55:00,50.13,50.13,50.07,50.11,280412.0,43.4213,43.4213,43.3693,43.4039,280412.0
2020-10-13 14:00:00,50.1,50.11,50.03,50.11,63400.0,43.3953,43.4039,43.3346,43.4039,63400.0
2020-10-13 14:05:00,50.1,50.13,50.09,50.09,95618.0,43.3953,43.4213,43.3866,43.3866,95618.0
2020-10-13 14:10:00,50.09,50.1,50.04,50.06,161306.0,43.3866,43.3953,43.3433,43.3606,161306.0
2020-10-13 14:15:00,50.06,50.09,50.04,50.05,80589.0,43.3606,43.3866,43.3433,43.352,80589.0
2020-10-13 14:20:00,50.05,50.07,50.02,50.07,63433.0,43.352,43.3693,43.326,43.3693,63433.0
2020-10-13 14:25:00,50.06,50.07,49.95,49.96,256190.0,43.3606,43.3693,43.2654,43.274,256190.0
2020-10-13 14:30:00,49.96,50.1,49.9,50.05,292544.0,43.274,43.3953,43.222,43.352,292544.0
2020-10-13 14:35:00,50.04,50.05,49.98,50.04,73089.0,43.3433,43.352,43.2913,43.3433,73089.0
2020-10-13 14:40:00,50.04,50.04,50.0,50.03,39549.0,43.3433,43.3433,43.3087,43.3346,39549.0
2020-10-13 14:45:00,50.02,50.07,49.99,50.02,86828.0,43.326,43.3693,43.3,43.326,86828.0
2020-10-13 14:50:00,50.03,50.05,49.98,50.0,60791.0,43.3346,43.352,43.2913,43.3087,60791.0
2020-10-13 14:55:00,50.0,50.08,49.98,50.05,165962.0,43.3087,43.378,43.2913,43.352,165962.0
2020-10-13 15:00:00,50.05,50.15,50.04,50.12,103631.0,43.352,43.4386,43.3433,43.4126,103631.0
2020-10-13 15:05:00,50.11,50.12,50.05,50.05,74116.0,43.4039,43.4126,43.352,43.352,74116.0
2020-10-13 15:10:00,50.05,50.11,50.05,50.08,79487.0,43.352,43.4039,43.352,43.378,79487.0
2020-10-13 15:15:00,50.07,50.15,50.07,50.15,113432.0,43.3693,43.4386,43.3693,43.4386,113432.0
2020-10-13 15:20:00,50.14,50.2,50.13,50.2,84703.0,43.4299,43.4819,43.4213,43.4819,84703.0
2020-10-13 15:25:00,50.2,50.24,50.18,50.22,114732.0,43.4819,43.5165,43.4646,43.4992,114732.0
2020-10-13 15:30:00,50.23,50.26,50.22,50.25,165158.0,43.5079,43.5339,43.4992,43.5252,165158.0
2020-10-13 15:35:00,50.25,50.29,50.23,50.29,160270.0,43.5252,43.5598,43.5079,43.5598,160270.0
2020-10-13 15:40:00,50.29,50.3,50.26,50.27,139801.0,43.5598,43.5685,43.5339,43.5425,139801.0
2020-10-13 15:45:00,50.26,50.29,50.25,50.26,174513.0,43.5339,43.5598,43.5252,43.5339,174513.0
2020-10-13 15:50:00,50.25,50.29,50.24,50.27,407078.0,43.5252,43.5598,43.5165,43.5425,407078.0
2020-10-13 15:55:00,50.27,50.28,50.18,50.18,673779.0,43.5425,43.5512,43.4646,43.4646,673779.0
2020-10-14 09:30:00,50.05,50.25,50.05,50.16,449271.0,43.352,43.5252,43.352,43.4472,449271.0
2020-10-14 09:35:00,50.16,50.17,50.05,50.08,106819.0,43.4472,43.4559,43.352,43.378,106819.0
2020-10-14 09:40:00,50.09,50.25,50.08,50.23,124723.0,43.3866,43.5252,43.378,43.5079,124723.0
2020-10-14 09:45:00,50.23,50.3,50.2,50.3,111995.0,43.5079,43.5685,43.4819,43.5685,111995.0
2020-10-14 09:50:00,50.29,50.37,50.27,50.32,142651.0,43.5598,43.6291,43.5425,43.5858,142651.0
2020-10-14 09:55:00,50.31,50.36,50.29,50.34,203732.0,43.5772,43.6205,43.5598,43.6032,203732.0
2020-10-14 10:00:00,50.34,50.48,50.33,50.45,167877.0,43.6032,43.7244,43.5945,43.6984,167877.0
2020-10-14 10:05:00,50.45,50.49,50.3,50.38,383067.0,43.6984,43.7331,43.5685,43.6378,383067.0
2020-10-14 10:10:00,50.38,50.43,50.35,50.36,72370.0,43.6378,43.6811,43.6118,43.6205,72370.0
2020-10-14 10:15:00,50.37,50.4,50.3,50.38,79576.0,43.6291,43.6551,43.5685,43.6378,79576.0
2020-10-14 10:20:00,50.38,50.46,50.37,50.39,133083.0,43.6378,43.7071,43.6291,43.6465,133083.0
2020-10-14 10:25:00,50.4,50.4,50.28,50.29,79277.0,43.6551,43.6551,43.5512,43.5598,79277.0
2020-10-14 10:30:00,50.3,50.33,50.27,50.32,65924.0,43.5685,43.5945,43.5425,43.5858,65924.0
2020-10-14 10:35:00,50.32,50.35,50.3,50.31,115340.0,43.5858,43.6118,43.5685,43.5772,115340.0
2020-10-14 10:40:00,50.32,50.34,50.23,50.26,136754.0,43.5858,43.6032,43.5079,43.5339,136754.0
2020-10-14 10:45:00,50.27,50.32,50.23,50.28,76997.0,43.5425,43.5858,43.5079,43.5512,76997.0
2020-10-14 10:50:00,50.28,50.28,50.15,50.17,78197.0,43.5512,43.5512,43.4386,43.4559,78197.0
2020-10-14 10:55:00,50.16,50.17,50.11,50.12,102882.0,43.4472,43.4559,43.4039,43.4126,102882.0
2020-10-14 11:00:00,50.13,50.14,50.03,50.04,75071.0,43.4213,43.4299,43.3346,43.3433,75071.0
2020-10-14 11:05:00,50.04,50.09,50.03,50.04,74580.0,43.3433,43.3866,43.3346,43.3433,74580.0
2020-10-14 11:10:00,50.04,50.04,49.96,49.98,109022.0,43.3433,43.3433,43.274,43.2913,109022.0
2020-10-14 11:15:00,49.98,50.04,49.95,49.98,59210.0,43.2913,43.3433,43.2654,43.2913,59210.0
2020-10-14 11:20:00,49.98,50.01,49.97,49.98,58830.0,43.2913,43.3173,43.2827,43.2913,58830.0
2020-10-14 11:25:00,49.98,49.99,49.95,49.98,77679.0,43.2913,43.3,43.2654,43.2913,77679.0
2020-10-14 11:30:00,49.98,50.0,49.95,49.95,69117.0,43.2913,43.3087,43.2654,43.2654,69117.0
2020-10-14 11:35:00,49.95,49.99,49.93,49.99,64478.0,43.2654,43.3,43.248,43.3,64478.0
2020-10-14 11:40:00,49.98,49.99,49.95,49.98,54165.0,43.2913,43.3,43.2654,43.2913,54165.0
2020-10-14 11:45:00,49.98,49.99,49.77,49.78,224665.0,43.2913,43.3,43.1094,43.1181,224665.0
2020-10-14 11:50:00,49.79,49.8,49.67,49.68,143529.0,43.1268,43.1354,43.0228,43.0315,143529.0
2020-10-14 11:55:00,49.68,49.77,49.67,49.77,56700.0,43.0315,43.1094,43.0228,43.1094,56700.0
2020-10-14 12:00:00,49.77,49.85,49.76,49.83,67587.0,43.1094,43.1787,43.1008,43.1614,67587.0
2020-10-14 12:05:00,49.83,49.9,49.82,49.82,73876.0,43.1614,43.222,43.1527,43.1527,73876.0
2020-10-14 12:10:00,49.83,49.83,49.76,49.79,96126.0,43.1614,43.1614,43.1008,43.1268,96126.0
2020-10-14 12:15:00,49.8,49.82,49.65,49.71,105304.0,43.1354,43.1527,43.0055,43.0575,105304.0
2020-10-14 12:20:00,49.71,49.77,49.69,49.74,49016.0,43.0575,43.1094,43.0401,43.0835,49016.0
2020-10-14 12:25:00,49.74,49.85,49.73,49.84,103062.0,43.0835,43.1787,43.0748,43.1701,103062.0
2020-10-14 12:30:00,49.84,49.89,49.78,49.86,104910.0,43.1701,43.2134,43.1181,43.1874,104910.0
2020-10-14 12:35:00,49.85,49.89,49.79,49.83,76903.0,43.1787,43.2134,43.1268,43.1614,76903.0
2020-10-14 12:40:00,49.83,49.87,49.81,49.83,62983.0,43.1614,43.1961,43.1441,43.1614,62983.0
2020-10-14 12:45:00,49.83,49.83,49.79,49.79,37337.0,43.1614,43.1614,43.1268,43.1268,37337.0
2020-10-14 12:50:00,49.79,49.81,49.76,49.78,56506.0,43.1268,43.1441,43.1008,43.1181,56506.0
2020-10-14 12:55:00,49.78,49.91,49.78,49.86,53122.0,43.1181,43.2307,43.1181,43.1874,53122.0
2020-10-14 13:00:00,49.86,49.91,49.82,49.9,46908.0,43.1874,43.2307,43.1527,43.222,46908.0
2020-10-14 13:05:00,49.9,49.94,49.9,49.93,32666.0,43.222,43.2567,43.222,43.248,32666.0
2020-10-14 13:10:00,49.92,49.95,49.92,49.93,48399.0,43.2394,43.2654,43.2394,43.248,48399.0
2020-10-14 13:15:00,49.93,49.95,49.88,49.89,51722.0,43.248,43.2654,43.2047,43.2134,51722.0
2020-10-14 13:20:00,49.9,49.9,49.86,49.86,36629.0,43.222,43.222,43.1874,43.1874,36629.0
2020-10-14 13:25:00,49.86,49.87,49.75,49.77,76562.0,43.1874,43.1961,43.0921,43.1094,76562.0
2020-10-14 13:30:00,49.77,49.81,49.73,49.75,48589.0,43.1094,43.1441,43.0748,43.0921,48589.0
2020-10-14 13:35:00,49.76,49.79,49.74,49.76,56993.0,43.1008,43.1268,43.0835,43.1008,56993.0
2020-10-14 13:40:00,49.77,49.79,49.75,49.78,46661.0,43.1094,43.1268,43.0921,43.1181,46661.0
2020-10-14 13:45:00,49.78,49.8,49.76,49.76,39449.0,43.1181,43.1354,43.1008,43.1008,39449.0
2020-10-14 13:50:00,49.77,49.83,49.76,49.83,41178.0,43.1094,43.1614,43.1008,43.1614,41178.0
2020-10-14 13:55:00,49.83,49.84,49.82,49.84,45287.0,43.1614,43.1701,43.1527,43.1701,45287.0
2020-10-14 14:00:00,49.83,49.9,49.83,49.89,70289.0,43.1614,43.222,43.1614,43.2134,70289.0
2020-10-14 14:05:00,49.9,49.94,49.88,49.94,48408.0,43.222,43.2567,43.2047,43.2567,48408.0
2020-10-14 14:10:00,49.94,49.98,49.91,49.98,53076.0,43.2567,43.2913,43.2307,43.2913,53076.0
2020-10-14 14:15:00,49.98,49.98,49.94,49.97,54350.0,43.2913,43.2913,43.2567,43.2827,54350.0
2020-10-14 14:20:00,49.96,50.0,49.96,49.98,66693.0,43.274,43.3087,43.274,43.2913,66693.0
2020-10-14 14:25:00,49.97,49.98,49.9,49.94,83636.0,43.2827,43.2913,43.222,43.2567,83636.0
2020-10-14 14:30:00,49.93,49.97,49.87,49.87,89852.0,43.248,43.2827,43.1961,43.1961,89852.0
2020-10-14 14:35:00,49.87,49.89,49.86,49.87,113494.0,43.1961,43.2134,43.1874,43.1961,113494.0
2020-10-14 14:40:00,49.86,49.93,49.85,49.86,93160.0,43.1874,43.248,43.1787,43.1874,93160.0
2020-10-14 14:45:00,49.87,49.92,49.84,49.92,72819.0,43.1961,43.2394,43.1701,43.2394,72819.0
2020-10-14 14:50:00,49.92,49.97,49.91,49.96,52230.0,43.2394,43.2827,43.2307,43.274,52230.0
2020-10-14 14:55:00,49.97,50.01,49.96,49.98,54010.0,43.2827,43.3173,43.274,43.2913,54010.0
2020-10-14 15:00:00,49.98,50.05,49.97,50.05,66161.0,43.2913,43.352,43.2827,43.352,66161.0
2020-10-14 15:05:00,50.05,50.12,50.03,50.08,85757.0,43.352,43.4126,43.3346,43.378,85757.0
2020-10-14 15:10:00,50.08,50.13,50.07,50.12,68721.0,43.378,43.4213,43.3693,43.4126,68721.0
2020-10-14 15:15:00,50.11,50.13,50.09,50.11,75129.0,43.4039,43.4213,43.3866,43.4039,75129.0
2020-10-14 15:20:00,50.1,50.13,50.06,50.07,65375.0,43.3953,43.4213,43.3606,43.3693,65375.0
2020-10-14 15:25:00,50.07,50.11,50.05,50.06,80201.0,43.3693,43.4039,43.352,43.3606,80201.0
2020-10-14 15:30:00,50.05,50.13,50.04,50.07,112390.0,43.352,43.4213,43.3433,43.3693,112390.0
2020-10-14 15:35:00,50.07,50.08,50.05,50.07,187556.0,43.3693,43.378,43.352,43.3693,187556.0
2020-10-14 15:40:00,50.07,50.13,50.06,50.12,202928.0,43.3693,43.4213,43.3606,43.4126,202928.0
2020-10-14 15:45:00,50.12,50.15,50.1,50.13,346222.0,43.4126,43.4386,43.3953,43.4213,346222.0
2020-10-14 15:50:00,50.13,50.16,50.11,50.15,288712.0,43.4213,43.4472,43.4039,43.4386,288712.0
2020-10-14 15:55:00,50.15,50.16,50.06,50.13,699720.0,43.4386,43.4472,43.3606,43.4213,699720.0
2020-10-15 09:30:00,49.4,49.48,49.3,49.42,522425.0,42.789,42.8582,42.7023,42.8063,522425.0
2020-10-15 09:35:00,49.42,49.51,49.38,49.48,154043.0,42.8063,42.8842,42.7716,42.8582,154043.0
2020-10-15 09:40:00,49.48,49.53,49.45,49.49,171246.0,42.8582,42.9016,42.8323,42.8669,171246.0
2020-10-15 09:45:00,49.49,49.92,49.48,49.89,198643.0,42.8669,43.2394,42.8582,43.2134,198643.0
2020-10-15 09:50:00,49.89,49.95,49.83,49.91,147502.0,43.2134,43.2654,43.1614,43.2307,147502.0
2020-10-15 09:55:00,49.9,50.04,49.9,50.01,150195.0,43.222,43.3433,43.222,43.3173,150195.0
2020-10-15 10:00:00,50.01,50.06,49.92,49.94,124171.0,43.3173,43.3606,43.2394,43.2567,124171.0
2020-10-15 10:05:00,49.95,49.99,49.9,49.94,475652.0,43.2654,43.3,43.222,43.2567,475652.0
2020-10-15 10:10:00,49.94,49.95,49.87,49.89,110296.0,43.2567,43.2654,43.1961,43.2134,110296.0
2020-10-15 10:15:00,49.89,49.95,49.85,49.86,85265.0,43.2134,43.2654,43.1787,43.1874,85265.0
2020-10-15 10:20:00,49.85,49.91,49.84,49.9,69526.0,43.1787,43.2307,43.1701,43.222,69526.0
2020-10-15 10:25:00,49.9,49.91,49.83,49.83,77490.0,43.222,43.2307,43.1614,43.1614,77490.0
2020-10-15 10:30:00,49.83,49.85,49.75,49.79,73614.0,43.1614,43.1787,43.0921,43.1268,73614.0
2020-10-15 10:35:00,49.79,49.84,49.77,49.84,111653.0,43.1268,43.1701,43.1094,43.1701,111653.0
2020-10-15 10:40:00,49.84,49.86,49.75,49.75,67534.0,43.1701,43.1874,43.0921,43.0921,67534.0
2020-10-15 10:45:00,49.75,49.83,49.73,49.8,61322.0,43.0921,43.1614,43.0748,43.1354,61322.0
2020-10-15 10:50:00,49.8,49.81,49.73,49.73,71789.0,43.1354,43.1441,43.0748,43.0748,71789.0
2020-10-15 10:55:00,49.73,49.77,49.69,49.77,79741.0,43.0748,43.1094,43.0401,43.1094,79741.0
2020-10-15 11:00:00,49.76,49.8,49.63,49.64,211949.0,43.1008,43.1354,42.9882,42.9968,211949.0
2020-10-15 11:05:00,49.64,49.93,49.64,49.89,96104.0,42.9968,43.248,42.9968,43.2134,96104.0
2020-10-15 11:10:00,49.89,49.91,49.84,49.9,57294.0,43.2134,43.2307,43.1701,43.222,57294.0
2020-10-15 11:15:00,49.9,49.99,49.87,49.97,116290.0,43.222,43.3,43.1961,43.2827,116290.0
2020-10-15 11:20:00,49.97,49.99,49.94,49.98,43697.0,43.2827,43.3,43.2567,43.2913,43697.0
2020-10-15 11:25:00,49.99,50.0,49.91,49.93,59303.0,43.3,43.3087,43.2307,43.248,59303.0
2020-10-15 11:30:00,49.93,49.94,49.86,49.89,71495.0,43.248,43.2567,43.1874,43.2134,71495.0
2020-10-15 11:35:00,49.89,49.9,49.82,49.87,42337.0,43.2134,43.222,43.1527,43.1961,42337.0
2020-10-15 11:40:00,49.87,49.92,49.79,49.81,70471.0,43.1961,43.2394,43.1268,43.1441,70471.0
2020-10-15 11:45:00,49.81,49.84,49.77,49.81,62955.0,43.1441,43.1701,43.1094,43.1441,62955.0
2020-10-15 11:50:00,49.82,49.94,49.78,49.91,120768.0,43.1527,43.2567,43.1181,43.2307,120768.0
2020-10-15 11:55:00,49.91,49.94,49.83,49.83,52077.0,43.2307,43.2567,43.1614,43.1614,52077.0
2020-10-15 12:00:00,49.84,49.88,49.78,49.88,116058.0,43.1701,43.2047,43.1181,43.2047,116058.0
2020-10-15 12:05:00,49.88,49.96,49.86,49.96,92575.0,43.2047,43.274,43.1874,43.274,92575.0
2020-10-15 12:10:00,49.96,49.98,49.9,49.92,121774.0,43.274,43.2913,43.222,43.2394,121774.0
2020-10-15 12:15:00,49.91,49.93,49.87,49.9,49412.0,43.2307,43.248,43.1961,43.222,49412.0
2020-10-15 12:20:00,49.89,49.94,49.88,49.91,36796.0,43.2134,43.2567,43.2047,43.2307,36796.0
2020-10-15 12:25:00,49.91,49.94,49.87,49.89,53441.0,43.2307,43.2567,43.1961,43.2134,53441.0
2020-10-15 12:30:00,49.88,49.91,49.86,49.87,45846.0,43.2047,43.2307,43.1874,43.1961,45846.0
2020-10-15 12:35:00,49.87,49.95,49.86,49.92,52873.0,43.1961,43.2654,43.1874,43.2394,52873.0
2020-10-15 12:40:00,49.93,49.97,49.88,49.88,71010.0,43.248,43.2827,43.2047,43.2047,71010.0
2020-10-15 12:45:00,49.88,49.92,49.85,49.92,60920.0,43.2047,43.2394,43.1787,43.2394,60920.0
2020-10-15 12:50:00,49.92,49.98,49.89,49.95,49526.0,43.2394,43.2913,43.2134,43.2654,49526.0
2020-10-15 12:55:00,49.94,50.0,49.94,49.96,47407.0,43.2567,43.3087,43.2567,43.274,47407.0
2020-10-15 13:00:00,49.96,49.98,49.94,49.98,46398.0,43.274,43.2913,43.2567,43.2913,46398.0
2020-10-15 13:05:00,49.98,50.01,49.96,49.99,61827.0,43.2913,43.3173,43.274,43.3,61827.0
2020-10-15 13:10:00,50.0,50.07,50.0,50.04,68047.0,43.3087,43.3693,43.3087,43.3433,68047.0
2020-10-15 13:15:00,50.04,50.05,50.0,50.03,54105.0,43.3433,43.352,43.3087,43.3346,54105.0
2020-10-15 13:20:00,50.04,50.06,50.0,50.01,52304.0,43.3433,43.3606,43.3087,43.3173,52304.0
2020-10-15 13:25:00,50.02,50.06,49.98,49.98,75827.0,43.326,43.3606,43.2913,43.2913,75827.0
2020-10-15 13:30:00,49.99,50.03,49.99,50.01,42445.0,43.3,43.3346,43.3,43.3173,42445.0
2020-10-15 13:35:00,50.02,50.03,49.99,50.01,37023.0,43.326,43.3346,43.3,43.3173,37023.0
2020-10-15 13:40:00,50.02,50.04,50.0,50.03,51096.0,43.326,43.3433,43.3087,43.3346,51096.0
2020-10-15 13:45:00,50.03,50.05,50.0,50.03,50034.0,43.3346,43.352,43.3087,43.3346,50034.0
2020-10-15 13:50:00,50.03,50.03,49.99,50.0,70422.0,43.3346,43.3346,43.3,43.3087,70422.0
2020-10-15 13:55:00,50.0,50.04,50.0,50.01,34886.0,43.3087,43.3433,43.3087,43.3173,34886.0
2020-10-15 14:00:00,50.01,50.07,50.0,50.05,65738.0,43.3173,43.3693,43.3087,43.352,65738.0
2020-10-15 14:05:00,50.05,50.09,50.05,50.08,54658.0,43.352,43.3866,43.352,43.378,54658.0
2020-10-15 14:10:00,50.08,50.12,50.07,50.11,83797.0,43.378,43.4126,43.3693,43.4039,83797.0
2020-10-15 14:15:00,50.11,50.13,50.06,50.08,79196.0,43.4039,43.4213,43.3606,43.378,79196.0
2020-10-15 14:20:00,50.08,50.1,50.02,50.03,79411.0,43.378,43.3953,43.326,43.3346,79411.0
2020-10-15 14:25:00,50.03,50.07,50.01,50.04,64258.0,43.3346,43.3693,43.3173,43.3433,64258.0
2020-10-15 14:30:00,50.03,50.06,50.02,50.03,35771.0,43.3346,43.3606,43.326,43.3346,35771.0
2020-10-15 14:35:00,50.04,50.05,49.99,50.02,34088.0,43.3433,43.352,43.3,43.326,34088.0
2020-10-15 14:40:00,50.03,50.04,49.96,49.96,56948.0,43.3346,43.3433,43.274,43.274,56948.0
2020-10-15 14:45:00,49.97,49.98,49.94,49.96,51199.0,43.2827,43.2913,43.2567,43.274,51199.0
2020-10-15 14:50:00,49.96,49.99,49.93,49.98,51281.0,43.274,43.3,43.248,43.2913,51281.0
2020-10-15 14:55:00,49.98,50.0,49.96,49.97,38674.0,43.2913,43.3087,43.274,43.2827,38674.0
2020-10-15 15:00:00,49.96,50.0,49.95,50.0,66681.0,43.274,43.3087,43.2654,43.3087,66681.0
2020-10-15 15:05:00,50.0,50.0,49.96,49.98,55813.0,43.3087,43.3087,43.274,43.2913,55813.0
2020-10-15 15:10:00,49.97,49.99,49.91,49.92,102067.0,43.2827,43.3,43.2307,43.2394,102067.0
2020-10-15 15:15:00,49.91,49.94,49.91,49.94,72723.0,43.2307,43.2567,43.2307,43.2567,72723.0
2020-10-15 15:20:00,49.93,49.95,49.91,49.91,39799.0,43.248,43.2654,43.2307,43.2307,39799.0
2020-10-15 15:25:00,49.91,49.96,49.91,49.94,71305.0,43.2307,43.274,43.2307,43.2567,71305.0
2020-10-15 15:30:00,49.93,50.04,49.93,50.01,164347.0,43.248,43.3433,43.248,43.3173,164347.0
2020-10-15 15:35:00,50.01,50.01,49.96,49.98,77597.0,43.3173,43.3173,43.274,43.2913,77597.0
2020-10-15 15:40:00,49.98,50.05,49.96,50.03,123124.0,43.2913,43.352,43.274,43.3346,123124.0
2020-10-15 15:45:00,50.03,50.03,49.93,49.94,151445.0,43.3346,43.3346,43.248,43.2567,151445.0
2020-10-15 15:50:00,49.94,49.99,49.93,49.98,218194.0,43.2567,43.3,43.248,43.2913,218194.0
2020-10-15 15:55:00,49.98,50.03,49.94,49.99,569081.0,43.2913,43.3346,43.2567,43.3,569081.0
2020-10-16 09:30:00,49.99,50.14,49.95,49.96,1258382.0,43.3,43.4299,43.2654,43.274,1258382.0
2020-10-16 09:35:00,49.96,50.0,49.87,49.96,178322.0,43.274,43.3087,43.1961,43.274,178322.0
2020-10-16 09:40:00,49.97,50.06,49.94,49.98,136043.0,43.2827,43.3606,43.2567,43.2913,136043.0
2020-10-16 09:45:00,49.98,50.04,49.94,50.02,143134.0,43.2913,43.3433,43.2567,43.326,143134.0
2020-10-16 09:50:00,50.02,50.04,49.97,50.02,114871.0,43.326,43.3433,43.2827,43.326,114871.0
2020-10-16 09:55:00,50.01,50.06,49.99,50.05,185453.0,43.3173,43.3606,43.3,43.352,185453.0
2020-10-16 10:00:00,50.04,50.16,50.0,50.15,193070.0,43.3433,43.4472,43.3087,43.4386,193070.0
2020-10-16 10:05:00,50.15,50.15,50.06,50.13,160089.0,43.4386,43.4386,43.3606,43.4213,160089.0
2020-10-16 10:10:00,50.12,50.17,50.11,50.15,91270.0,43.4126,43.4559,43.4039,43.4386,91270.0
2020-10-16 10:15:00,50.14,50.22,50.13,50.2,124058.0,43.4299,43.4992,43.4213,43.4819,124058.0
2020-10-16 10:20:00,50.2,50.23,50.14,50.2,61135.0,43.4819,43.5079,43.4299,43.4819,61135.0
2020-10-16 10:25:00,50.21,50.35,50.19,50.31,125084.0,43.4906,43.6118,43.4732,43.5772,125084.0
2020-10-16 10:30:00,50.31,50.34,50.24,50.25,93117.0,43.5772,43.6032,43.5165,43.5252,93117.0
2020-10-16 10:35:00,50.25,50.32,50.24,50.24,54153.0,43.5252,43.5858,43.5165,43.5165,54153.0
2020-10-16 10:40:00,50.23,50.24,50.2,50.22,102057.0,43.5079,43.5165,43.4819,43.4992,102057.0
2020-10-16 10:45:00,50.22,50.25,50.2,50.25,64353.0,43.4992,43.5252,43.4819,43.5252,64353.0
2020-10-16 10:50:00,50.25,50.28,50.21,50.22,112033.0,43.5252,43.5512,43.4906,43.4992,112033.0
2020-10-16 10:55:00,50.22,50.23,50.19,50.21,83802.0,43.4992,43.5079,43.4732,43.4906,83802.0
2020-10-16 11:00:00,50.21,50.26,50.19,50.22,51441.0,43.4906,43.5339,43.4732,43.4992,51441.0
2020-10-16 11:05:00,50.21,50.22,50.19,50.2,234485.0,43.4906,43.4992,43.4732,43.4819,234485.0
2020-10-16 11:10:00,50.21,50.22,50.15,50.18,138899.0,43.4906,43.4992,43.4386,43.4646,138899.0
2020-10-16 11:15:00,50.18,50.27,50.15,50.25,218001.0,43.4646,43.5425,43.4386,43.5252,218001.0
2020-10-16 11:20:00,50.25,50.26,50.13,50.15,222687.0,43.5252,43.5339,43.4213,43.4386,222687.0
2020-10-16 11:25:00,50.15,50.18,50.12,50.15,47842.0,43.4386,43.4646,43.4126,43.4386,47842.0
2020-10-16 11:30:00,50.14,50.19,50.14,50.18,62277.0,43.4299,43.4732,43.4299,43.4646,62277.0
2020-10-16 11:35:00,50.19,50.2,50.14,50.17,42780.0,43.4732,43.4819,43.4299,43.4559,42780.0
2020-10-16 11:40:00,50.16,50.17,50.14,50.15,41233.0,43.4472,43.4559,43.4299,43.4386,41233.0
2020-10-16 11:45:00,50.15,50.19,50.14,50.19,38546.0,43.4386,43.4732,43.4299,43.4732,38546.0
2020-10-16 11:50:00,50.18,50.18,50.15,50.16,55292.0,43.4646,43.4646,43.4386,43.4472,55292.0
2020-10-16 11:55:00,50.17,50.19,50.14,50.14,34657.0,43.4559,43.4732,43.4299,43.4299,34657.0
2020-10-16 12:00:00,50.14,50.16,50.13,50.14,44604.0,43.4299,43.4472,43.4213,43.4299,44604.0
2020-10-16 12:05:00,50.15,50.15,50.06,50.11,114230.0,43.4386,43.4386,43.3606,43.4039,114230.0
2020-10-16 12:10:00,50.11,50.16,50.09,50.16,139400.0,43.4039,43.4472,43.3866,43.4472,139400.0
2020-10-16 12:15:00,50.15,50.2,50.14,50.17,121687.0,43.4386,43.4819,43.4299,43.4559,121687.0
2020-10-16 12:20:00,50.17,50.2,50.15,50.2,84588.0,43.4559,43.4819,43.4386,43.4819,84588.0
2020-10-16 12:25:00,50.2,50.25,50.19,50.24,105937.0,43.4819,43.5252,43.4732,43.5165,105937.0
2020-10-16 12:30:00,50.24,50.26,50.18,50.21,106225.0,43.5165,43.5339,43.4646,43.4906,106225.0
2020-10-16 12:35:00,50.21,50.24,50.18,50.24,210464.0,43.4906,43.5165,43.4646,43.5165,210464.0
2020-10-16 12:40:00,50.24,50.25,50.18,50.2,107165.0,43.5165,43.5252,43.4646,43.4819,107165.0
2020-10-16 12:45:00,50.19,50.21,50.18,50.2,72498.0,43.4732,43.4906,43.4646,43.4819,72498.0
2020-10-16 12:50:00,50.2,50.21,50.17,50.2,77793.0,43.4819,43.4906,43.4559,43.4819,77793.0
2020-10-16 12:55:00,50.2,50.31,50.19,50.31,212536.0,43.4819,43.5772,43.4732,43.5772,212536.0
2020-10-16 13:00:00,50.3,50.31,50.25,50.25,120817.0,43.5685,43.5772,43.5252,43.5252,120817.0
2020-10-16 13:05:00,50.25,50.26,50.22,50.26,70279.0,43.5252,43.5339,43.4992,43.5339,70279.0
2020-10-16 13:10:00,50.26,50.26,50.22,50.23,47429.0,43.5339,43.5339,43.4992,43.5079,47429.0
2020-10-16 13:15:00,50.23,50.27,50.22,50.25,48537.0,43.5079,43.5425,43.4992,43.5252,48537.0
2020-10-16 13:20:00,50.25,50.27,50.24,50.26,38289.0,43.5252,43.5425,43.5165,43.5339,38289.0
2020-10-16 13:25:00,50.26,50.3,50.25,50.27,59742.0,43.5339,43.5685,43.5252,43.5425,59742.0
2020-10-16 13:30:00,50.28,50.29,50.24,50.25,65708.0,43.5512,43.5598,43.5165,43.5252,65708.0
2020-10-16 13:35:00,50.25,50.3,50.25,50.3,47605.0,43.5252,43.5685,43.5252,43.5685,47605.0
2020-10-16 13:40:00,50.3,50.31,50.29,50.29,37395.0,43.5685,43.5772,43.5598,43.5598,37395.0
2020-10-16 13:45:00,50.3,50.3,50.27,50.28,161747.0,43.5685,43.5685,43.5425,43.5512,161747.0
2020-10-16 13:50:00,50.28,50.29,50.26,50.27,75998.0,43.5512,43.5598,43.5339,43.5425,75998.0
2020-10-16 13:55:00,50.27,50.27,50.22,50.23,30830.0,43.5425,43.5425,43.4992,43.5079,30830.0
2020-10-16 14:00:00,50.23,50.24,50.17,50.17,64260.0,43.5079,43.5165,43.4559,43.4559,64260.0
2020-10-16 14:05:00,50.18,50.21,50.18,50.19,74530.0,43.4646,43.4906,43.4646,43.4732,74530.0
2020-10-16 14:10:00,50.2,50.26,50.18,50.25,132041.0,43.4819,43.5339,43.4646,43.5252,132041.0
2020-10-16 14:15:00,50.25,50.26,50.23,50.24,47290.0,43.5252,43.5339,43.5079,43.5165,47290.0
2020-10-16 14:20:00,50.24,50.25,50.22,50.24,53452.0,43.5165,43.5252,43.4992,43.5165,53452.0
2020-10-16 14:25:00,50.25,50.26,50.22,50.23,73447.0,43.5252,43.5339,43.4992,43.5079,73447.0
2020-10-16 14:30:00,50.24,50.26,50.23,50.24,55333.0,43.5165,43.5339,43.5079,43.5165,55333.0
2020-10-16 14:35:00,50.24,50.26,50.21,50.24,58220.0,43.5165,43.5339,43.4906,43.5165,58220.0
2020-10-16 14:40:00,50.24,50.25,50.22,50.23,60033.0,43.5165,43.5252,43.4992,43.5079,60033.0
2020-10-16 14:45:00,50.23,50.24,50.2,50.22,53878.0,43.5079,43.5165,43.4819,43.4992,53878.0
2020-10-16 14:50:00,50.22,50.26,50.2,50.26,40980.0,43.4992,43.5339,43.4819,43.5339,40980.0
2020-10-16 14:55:00,50.25,50.28,50.24,50.28,31968.0,43.5252,43.5512,43.5165,43.5512,31968.0
2020-10-16 15:00:00,50.28,50.28,50.16,50.19,236805.0,43.5512,43.5512,43.4472,43.4732,236805.0
2020-10-16 15:05:00,50.19,50.19,50.15,50.16,62527.0,43.4732,43.4732,43.4386,43.4472,62527.0
2020-10-16 15:10:00,50.15,50.18,50.13,50.15,53715.0,43.4386,43.4646,43.4213,43.4386,53715.0
2020-10-16 15:15:00,50.14,50.16,50.09,50.13,98341.0,43.4299,43.4472,43.3866,43.4213,98341.0
2020-10-16 15:20:00,50.13,50.15,50.11,50.14,82299.0,43.4213,43.4386,43.4039,43.4299,82299.0
2020-10-16 15:25:00,50.14,50.15,50.12,50.14,97275.0,43.4299,43.4386,43.4126,43.4299,97275.0
2020-10-16 15:30:00,50.14,50.15,50.09,50.12,155359.0,43.4299,43.4386,43.3866,43.4126,155359.0
2020-10-16 15:35:00,50.13,50.14,50.1,50.11,139642.0,43.4213,43.4299,43.3953,43.4039,139642.0
2020-10-16 15:40:00,50.11,50.13,50.04,50.04,215359.0,43.4039,43.4213,43.3433,43.3433,215359.0
2020-10-16 15:45:00,50.05,50.1,50.03,50.08,301343.0,43.352,43.3953,43.3346,43.378,301343.0
2020-10-16 15:50:00,50.08,50.1,50.05,50.09,321387.0,43.378,43.3953,43.352,43.3866,321387.0
2020-10-16 15:55:00,50.09,50.1,49.99,50.03,777994.0,43.3866,43.3953,43.3,43.3346,777994.0
2020-10-19 09:30:00,50.03,50.41,50.03,50.39,447371.0,43.3346,43.6638,43.3346,43.6465,447371.0
2020-10-19 09:35:00,50.4,50.48,50.37,50.48,153658.0,43.6551,43.7244,43.6291,43.7244,153658.0
2020-10-19 09:40:00,50.47,50.47,50.27,50.29,136250.0,43.7158,43.7158,43.5425,43.5598,136250.0
2020-10-19 09:45:00,50.28,50.34,50.24,50.3,107789.0,43.5512,43.6032,43.5165,43.5685,107789.0
2020-10-19 09:50:00,50.3,50.37,50.29,50.36,107125.0,43.5685,43.6291,43.5598,43.6205,107125.0
2020-10-19 09:55:00,50.36,50.38,50.27,50.32,178111.0,43.6205,43.6378,43.5425,43.5858,178111.0
2020-10-19 10:00:00,50.31,50.32,50.2,50.23,75475.0,43.5772,43.5858,43.4819,43.5079,75475.0
2020-10-19 10:05:00,50.22,50.26,50.17,50.2,72840.0,43.4992,43.5339,43.4559,43.4819,72840.0
2020-10-19 10:10:00,50.2,50.2,50.12,50.16,66913.0,43.4819,43.4819,43.4126,43.4472,66913.0
2020-10-19 10:15:00,50.16,50.24,50.13,50.23,58458.0,43.4472,43.5165,43.4213,43.5079,58458.0
2020-10-19 10:20:00,50.23,50.27,50.21,50.23,35209.0,43.5079,43.5425,43.4906,43.5079,35209.0
2020-10-19 10:25:00,50.23,50.23,50.17,50.21,50741.0,43.5079,43.5079,43.4559,43.4906,50741.0
2020-10-19 10:30:00,50.21,50.26,50.16,50.16,115155.0,43.4906,43.5339,43.4472,43.4472,115155.0
2020-10-19 10:35:00,50.16,50.17,50.03,50.04,138676.0,43.4472,43.4559,43.3346,43.3433,138676.0
2020-10-19 10:40:00,50.05,50.15,50.02,50.03,80714.0,43.352,43.4386,43.326,43.3346,80714.0
2020-10-19 10:45:00,50.02,50.09,49.99,50.03,71677.0,43.326,43.3866,43.3,43.3346,71677.0
2020-10-19 10:50:00,50.04,50.05,49.99,50.02,40329.0,43.3433,43.352,43.3,43.326,40329.0
2020-10-19 10:55:00,50.02,50.12,50.01,50.09,67968.0,43.326,43.4126,43.3173,43.3866,67968.0
2020-10-19 11:00:00,50.09,50.13,50.07,50.09,71013.0,43.3866,43.4213,43.3693,43.3866,71013.0
2020-10-19 11:05:00,50.08,50.09,49.99,50.0,43990.0,43.378,43.3866,43.3,43.3087,43990.0
2020-10-19 11:10:00,49.99,50.03,49.99,50.03,67282.0,43.3,43.3346,43.3,43.3346,67282.0
2020-10-19 11:15:00,50.03,50.11,49.98,50.05,93206.0,43.3346,43.4039,43.2913,43.352,93206.0
2020-10-19 11:20:00,50.06,50.06,49.89,49.91,130562.0,43.3606,43.3606,43.2134,43.2307,130562.0
2020-10-19 11:25:00,49.9,49.96,49.89,49.96,87225.0,43.222,43.274,43.2134,43.274,87225.0
2020-10-19 11:30:00,49.96,49.99,49.89,49.95,75092.0,43.274,43.3,43.2134,43.2654,75092.0
2020-10-19 11:35:00,49.96,50.02,49.95,50.02,65285.0,43.274,43.326,43.2654,43.326,65285.0
2020-10-19 11:40:00,50.01,50.06,50.0,50.06,65431.0,43.3173,43.3606,43.3087,43.3606,65431.0
2020-10-19 11:45:00,50.05,50.07,50.03,50.04,42641.0,43.352,43.3693,43.3346,43.3433,42641.0
2020-10-19 11:50:00,50.05,50.09,50.03,50.04,57736.0,43.352,43.3866,43.3346,43.3433,57736.0
2020-10-19 11:55:00,50.04,50.09,50.04,50.06,32906.0,43.3433,43.3866,43.3433,43.3606,32906.0
2020-10-19 12:00:00,50.06,50.12,50.04,50.09,60843.0,43.3606,43.4126,43.3433,43.3866,60843.0
2020-10-19 12:05:00,50.08,50.09,50.04,50.07,33463.0,43.378,43.3866,43.3433,43.3693,33463.0
2020-10-19 12:10:00,50.06,50.1,50.01,50.03,66785.0,43.3606,43.3953,43.3173,43.3346,66785.0
2020-10-19 12:15:00,50.03,50.08,50.0,50.06,56323.0,43.3346,43.378,43.3087,43.3606,56323.0
2020-10-19 12:20:00,50.06,50.1,50.01,50.03,74197.0,43.3606,43.3953,43.3173,43.3346,74197.0
2020-10-19 12:25:00,50.03,50.03,50.0,50.01,23584.0,43.3346,43.3346,43.3087,43.3173,23584.0
2020-10-19 12:30:00,50.01,50.04,49.99,50.0,39408.0,43.3173,43.3433,43.3,43.3087,39408.0
2020-10-19 12:35:00,50.0,50.03,49.98,50.01,24661.0,43.3087,43.3346,43.2913,43.3173,24661.0
2020-10-19 12:40:00,50.01,50.06,50.0,50.05,33111.0,43.3173,43.3606,43.3087,43.352,33111.0
2020-10-19 12:45:00,50.05,50.06,50.03,50.05,32856.0,43.352,43.3606,43.3346,43.352,32856.0
2020-10-19 12:50:00,50.05,50.08,50.04,50.07,30498.0,43.352,43.378,43.3433,43.3693,30498.0
2020-10-19 12:55:00,50.06,50.09,50.04,50.04,31022.0,43.3606,43.3866,43.3433,43.3433,31022.0
2020-10-19 13:00:00,50.04,50.06,50.0,50.01,26022.0,43.3433,43.3606,43.3087,43.3173,26022.0
2020-10-19 13:05:00,50.0,50.02,50.0,50.01,23028.0,43.3087,43.326,43.3087,43.3173,23028.0
2020-10-19 13:10:00,50.0,50.02,50.0,50.02,21777.0,43.3087,43.326,43.3087,43.326,21777.0
2020-10-19 13:15:00,50.01,50.02,49.98,50.0,28062.0,43.3173,43.326,43.2913,43.3087,28062.0
2020-10-19 13:20:00,50.0,50.03,49.99,50.0,26803.0,43.3087,43.3346,43.3,43.3087,26803.0
2020-10-19 13:25:00,50.01,50.01,49.97,49.98,36961.0,43.3173,43.3173,43.2827,43.2913,36961.0
2020-10-19 13:30:00,49.98,49.99,49.92,49.94,57241.0,43.2913,43.3,43.2394,43.2567,57241.0
2020-10-19 13:35:00,49.95,49.99,49.93,49.95,38304.0,43.2654,43.3,43.248,43.2654,38304.0
2020-10-19 13:40:00,49.95,49.96,49.91,49.95,34842.0,43.2654,43.274,43.2307,43.2654,34842.0
2020-10-19 13:45:00,49.94,49.94,49.88,49.9,71779.0,43.2567,43.2567,43.2047,43.222,71779.0
2020-10-19 13:50:00,49.9,49.91,49.86,49.88,43914.0,43.222,43.2307,43.1874,43.2047,43914.0
2020-10-19 13:55:00,49.88,49.91,49.86,49.89,48803.0,43.2047,43.2307,43.1874,43.2134,48803.0
2020-10-19 14:00:00,49.88,49.88,49.8,49.81,66061.0,43.2047,43.2047,43.1354,43.1441,66061.0
2020-10-19 14:05:00,49.82,49.89,49.78,49.89,86527.0,43.1527,43.2134,43.1181,43.2134,86527.0
2020-10-19 14:10:00,49.89,49.91,49.87,49.9,82520.0,43.2134,43.2307,43.1961,43.222,82520.0
2020-10-19 14:15:00,49.91,49.96,49.89,49.93,61101.0,43.2307,43.274,43.2134,43.248,61101.0
2020-10-19 14:20:00,49.93,49.93,49.88,49.93,63753.0,43.248,43.248,43.2047,43.248,63753.0
2020-10-19 14:25:00,49.93,49.94,49.9,49.93,40246.0,43.248,43.2567,43.222,43.248,40246.0
2020-10-19 14:30:00,49.92,49.93,49.76,49.78,88241.0,43.2394,43.248,43.1008,43.1181,88241.0
2020-10-19 14:35:00,49.78,49.8,49.73,49.77,110097.0,43.1181,43.1354,43.0748,43.1094,110097.0
2020-10-19 14:40:00,49.76,49.77,49.68,49.7,100091.0,43.1008,43.1094,43.0315,43.0488,100091.0
2020-10-19 14:45:00,49.71,49.71,49.63,49.65,105155.0,43.0575,43.0575,42.9882,43.0055,105155.0
2020-10-19 14:50:00,49.65,49.67,49.58,49.66,130652.0,43.0055,43.0228,42.9449,43.0142,130652.0
2020-10-19 14:55:00,49.65,49.69,49.56,49.58,76710.0,43.0055,43.0401,42.9275,42.9449,76710.0
2020-10-19 15:00:00,49.58,49.61,49.48,49.55,146756.0,42.9449,42.9709,42.8582,42.9189,146756.0
2020-10-19 15:05:00,49.56,49.61,49.54,49.61,98153.0,42.9275,42.9709,42.9102,42.9709,98153.0
2020-10-19 15:10:00,49.61,49.66,49.56,49.63,103561.0,42.9709,43.0142,42.9275,42.9882,103561.0
2020-10-19 15:15:00,49.63,49.63,49.53,49.56,115143.0,42.9882,42.9882,42.9016,42.9275,115143.0
2020-10-19 15:20:00,49.55,49.58,49.51,49.53,128580.0,42.9189,42.9449,42.8842,42.9016,128580.0
2020-10-19 15:25:00,49.54,49.63,49.52,49.62,131787.0,42.9102,42.9882,42.8929,42.9795,131787.0
2020-10-19 15:30:00,49.63,49.69,49.61,49.63,103498.0,42.9882,43.0401,42.9709,42.9882,103498.0
2020-10-19 15:35:00,49.62,49.64,49.58,49.62,115101.0,42.9795,42.9968,42.9449,42.9795,115101.0
2020-10-19 15:40:00,49.62,49.62,49.51,49.53,129407.0,42.9795,42.9795,42.8842,42.9016,129407.0
2020-10-19 15:45:00,49.52,49.59,49.52,49.57,171461.0,42.8929,42.9535,42.8929,42.9362,171461.0
2020-10-19 15:50:00,49.57,49.58,49.46,49.48,256084.0,42.9362,42.9449,42.8409,42.8582,256084.0
2020-10-19 15:55:00,49.48,49.63,49.47,49.63,567003.0,42.8582,42.9882,42.8496,42.9882,567003.0
2020-10-20 09:30:00,49.89,49.95,49.79,49.84,305225.0,43.2134,43.2654,43.1268,43.1701,305225.0
2020-10-20 09:35:00,49.85,49.96,49.81,49.94,100061.0,43.1787,43.274,43.1441,43.2567,100061.0
2020-10-20 09:40:00,49.94,50.05,49.91,50.04,136401.0,43.2567,43.352,43.2307,43.3433,136401.0
2020-10-20 09:45:00,50.03,50.18,50.01,50.18,135369.0,43.3346,43.4646,43.3173,43.4646,135369.0
2020-10-20 09:50:00,50.18,50.2,50.11,50.2,118846.0,43.4646,43.4819,43.4039,43.4819,118846.0
2020-10-20 09:55:00,50.19,50.25,50.1,50.24,102621.0,43.4732,43.5252,43.3953,43.5165,102621.0
2020-10-20 10:00:00,50.24,50.34,50.23,50.33,139317.0,43.5165,43.6032,43.5079,43.5945,139317.0
2020-10-20 10:05:00,50.33,50.39,50.32,50.36,124648.0,43.5945,43.6465,43.5858,43.6205,124648.0
2020-10-20 10:10:00,50.36,50.4,50.32,50.38,113489.0,43.6205,43.6551,43.5858,43.6378,113489.0
2020-10-20 10:15:00,50.38,50.42,50.29,50.3,113591.0,43.6378,43.6725,43.5598,43.5685,113591.0
2020-10-20 10:20:00,50.29,50.35,50.28,50.29,162303.0,43.5598,43.6118,43.5512,43.5598,162303.0
2020-10-20 10:25:00,50.29,50.31,50.2,50.23,85719.0,43.5598,43.5772,43.4819,43.5079,85719.0
2020-10-20 10:30:00,50.23,50.32,50.23,50.3,76011.0,43.5079,43.5858,43.5079,43.5685,76011.0
2020-10-20 10:35:00,50.3,50.36,50.27,50.35,144245.0,43.5685,43.6205,43.5425,43.6118,144245.0
2020-10-20 10:40:00,50.35,50.47,50.35,50.46,90691.0,43.6118,43.7158,43.6118,43.7071,90691.0
2020-10-20 10:45:00,50.45,50.53,50.43,50.52,111153.0,43.6984,43.7677,43.6811,43.7591,111153.0
2020-10-20 10:50:00,50.52,50.62,50.49,50.52,143795.0,43.7591,43.8457,43.7331,43.7591,143795.0
2020-10-20 10:55:00,50.52,50.53,50.33,50.34,94099.0,43.7591,43.7677,43.5945,43.6032,94099.0
2020-10-20 11:00:00,50.34,50.36,50.18,50.21,148970.0,43.6032,43.6205,43.4646,43.4906,148970.0
2020-10-20 11:05:00,50.21,50.21,50.11,50.13,83871.0,43.4906,43.4906,43.4039,43.4213,83871.0
2020-10-20 11:10:00,50.14,50.16,50.04,50.06,97952.0,43.4299,43.4472,43.3433,43.3606,97952.0
2020-10-20 11:15:00,50.06,50.11,50.04,50.08,106587.0,43.3606,43.4039,43.3433,43.378,106587.0
2020-10-20 11:20:00,50.08,50.1,49.98,50.08,181033.0,43.378,43.3953,43.2913,43.378,181033.0
2020-10-20 11:25:00,50.08,50.1,50.03,50.05,107662.0,43.378,43.3953,43.3346,43.352,107662.0
2020-10-20 11:30:00,50.04,50.12,50.02,50.06,61294.0,43.3433,43.4126,43.326,43.3606,61294.0
2020-10-20 11:35:00,50.06,50.13,50.06,50.08,57522.0,43.3606,43.4213,43.3606,43.378,57522.0
2020-10-20 11:40:00,50.08,50.14,50.07,50.13,66889.0,43.378,43.4299,43.3693,43.4213,66889.0
2020-10-20 11:45:00,50.12,50.17,50.08,50.15,62807.0,43.4126,43.4559,43.378,43.4386,62807.0
2020-10-20 11:50:00,50.15,50.25,50.15,50.22,90005.0,43.4386,43.5252,43.4386,43.4992,90005.0
2020-10-20 11:55:00,50.22,50.24,50.19,50.21,38518.0,43.4992,43.5165,43.4732,43.4906,38518.0
2020-10-20 12:00:00,50.21,50.25,50.2,50.25,50407.0,43.4906,43.5252,43.4819,43.5252,50407.0
2020-10-20 12:05:00,50.25,50.31,50.22,50.23,75121.0,43.5252,43.5772,43.4992,43.5079,75121.0
2020-10-20 12:10:00,50.22,50.24,50.2,50.23,41922.0,43.4992,43.5165,43.4819,43.5079,41922.0
2020-10-20 12:15:00,50.23,50.27,50.22,50.25,38192.0,43.5079,43.5425,43.4992,43.5252,38192.0
2020-10-20 12:20:00,50.25,50.29,50.23,50.29,41304.0,43.5252,43.5598,43.5079,43.5598,41304.0
2020-10-20 12:25:00,50.29,50.29,50.23,50.23,51918.0,43.5598,43.5598,43.5079,43.5079,51918.0
2020-10-20 12:30:00,50.23,50.45,50.21,50.44,134505.0,43.5079,43.6984,43.4906,43.6898,134505.0
2020-10-20 12:35:00,50.44,50.49,50.36,50.39,76932.0,43.6898,43.7331,43.6205,43.6465,76932.0
2020-10-20 12:40:00,50.38,50.44,50.37,50.42,47833.0,43.6378,43.6898,43.6291,43.6725,47833.0
2020-10-20 12:45:00,50.42,50.43,50.35,50.38,56296.0,43.6725,43.6811,43.6118,43.6378,56296.0
2020-10-20 12:50:00,50.38,50.38,50.32,50.34,35561.0,43.6378,43.6378,43.5858,43.6032,35561.0
2020-10-20 12:55:00,50.34,50.37,50.31,50.36,56114.0,43.6032,43.6291,43.5772,43.6205,56114.0
2020-10-20 13:00:00,50.37,50.38,50.34,50.35,39728.0,43.6291,43.6378,43.6032,43.6118,39728.0
2020-10-20 13:05:00,50.34,50.4,50.31,50.32,76743.0,43.6032,43.6551,43.5772,43.5858,76743.0
2020-10-20 13:10:00,50.32,50.41,50.32,50.39,54638.0,43.5858,43.6638,43.5858,43.6465,54638.0
2020-10-20 13:15:00,50.4,50.44,50.38,50.4,82719.0,43.6551,43.6898,43.6378,43.6551,82719.0
2020-10-20 13:20:00,50.4,50.49,50.39,50.48,65611.0,43.6551,43.7331,43.6465,43.7244,65611.0
2020-10-20 13:25:00,50.48,50.55,50.48,50.52,64747.0,43.7244,43.7851,43.7244,43.7591,64747.0
2020-10-20 13:30:00,50.52,50.54,50.5,50.5,61120.0,43.7591,43.7764,43.7417,43.7417,61120.0
2020-10-20 13:35:00,50.51,50.55,50.5,50.54,66361.0,43.7504,43.7851,43.7417,43.7764,66361.0
2020-10-20 13:40:00,50.54,50.58,50.52,50.55,56670.0,43.7764,43.811,43.7591,43.7851,56670.0
2020-10-20 13:45:00,50.55,50.57,50.47,50.48,153084.0,43.7851,43.8024,43.7158,43.7244,153084.0
2020-10-20 13:50:00,50.48,50.51,50.46,50.48,64623.0,43.7244,43.7504,43.7071,43.7244,64623.0
2020-10-20 13:55:00,50.48,50.48,50.33,50.35,87627.0,43.7244,43.7244,43.5945,43.6118,87627.0
2020-10-20 14:00:00,50.34,50.4,50.31,50.39,78188.0,43.6032,43.6551,43.5772,43.6465,78188.0
2020-10-20 14:05:00,50.39,50.41,50.32,50.4,86462.0,43.6465,43.6638,43.5858,43.6551,86462.0
2020-10-20 14:10:00,50.4,50.42,50.37,50.42,102419.0,43.6551,43.6725,43.6291,43.6725,102419.0
2020-10-20 14:15:00,50.41,50.48,50.41,50.46,73146.0,43.6638,43.7244,43.6638,43.7071,73146.0
2020-10-20 14:20:00,50.47,50.47,50.42,50.45,63884.0,43.7158,43.7158,43.6725,43.6984,63884.0
2020-10-20 14:25:00,50.45,50.47,50.38,50.39,75792.0,43.6984,43.7158,43.6378,43.6465,75792.0
2020-10-20 14:30:00,50.39,50.42,50.35,50.4,85647.0,43.6465,43.6725,43.6118,43.6551,85647.0
2020-10-20 14:35:00,50.39,50.4,50.33,50.36,76862.0,43.6465,43.6551,43.5945,43.6205,76862.0
2020-10-20 14:40:00,50.36,50.4,50.33,50.38,56737.0,43.6205,43.6551,43.5945,43.6378,56737.0
2020-10-20 14:45:00,50.38,50.4,50.32,50.36,88192.0,43.6378,43.6551,43.5858,43.6205,88192.0
2020-10-20 14:50:00,50.35,50.36,50.33,50.34,54352.0,43.6118,43.6205,43.5945,43.6032,54352.0
2020-10-20 14:55:00,50.33,50.39,50.33,50.38,59545.0,43.5945,43.6465,43.5945,43.6378,59545.0
2020-10-20 15:00:00,50.38,50.39,50.34,50.37,106144.0,43.6378,43.6465,43.6032,43.6291,106144.0
2020-10-20 15:05:00,50.37,50.37,50.17,50.17,177275.0,43.6291,43.6291,43.4559,43.4559,177275.0
2020-10-20 15:10:00,50.17,50.18,50.01,50.11,363054.0,43.4559,43.4646,43.3173,43.4039,363054.0
2020-10-20 15:15:00,50.1,50.17,49.98,50.14,166038.0,43.3953,43.4559,43.2913,43.4299,166038.0
2020-10-20 15:20:00,50.13,50.22,50.09,50.22,115683.0,43.4213,43.4992,43.3866,43.4992,115683.0
2020-10-20 15:25:00,50.22,50.3,50.21,50.28,112892.0,43.4992,43.5685,43.4906,43.5512,112892.0
2020-10-20 15:30:00,50.28,50.29,50.18,50.23,136037.0,43.5512,43.5598,43.4646,43.5079,136037.0
2020-10-20 15:35:00,50.23,50.23,50.06,50.15,178987.0,43.5079,43.5079,43.3606,43.4386,178987.0
2020-10-20 15:40:00,50.14,50.35,50.14,50.33,195177.0,43.4299,43.6118,43.4299,43.5945,195177.0
2020-10-20 15:45:00,50.33,50.35,50.26,50.27,185377.0,43.5945,43.6118,43.5339,43.5425,185377.0
2020-10-20 15:50:00,50.28,50.34,50.18,50.33,329088.0,43.5512,43.6032,43.4646,43.5945,329088.0
2020-10-20 15:55:00,50.32,50.35,50.22,50.22,788686.0,43.5858,43.6118,43.4992,43.4992,788686.0
2020-10-21 09:30:00,49.98,50.27,49.95,50.15,413749.0,43.2913,43.5425,43.2654,43.4386,413749.0
2020-10-21 09:35:00,50.16,50.17,49.99,50.05,139624.0,43.4472,43.4559,43.3,43.352,139624.0
2020-10-21 09:40:00,50.04,50.14,50.03,50.08,207014.0,43.3433,43.4299,43.3346,43.378,207014.0
2020-10-21 09:45:00,50.08,50.12,50.06,50.11,195557.0,43.378,43.4126,43.3606,43.4039,195557.0
2020-10-21 09:50:00,50.11,50.21,50.1,50.18,180460.0,43.4039,43.4906,43.3953,43.4646,180460.0
2020-10-21 09:55:00,50.18,50.25,50.15,50.17,139497.0,43.4646,43.5252,43.4386,43.4559,139497.0
2020-10-21 10:00:00,50.17,50.19,50.14,50.18,149578.0,43.4559,43.4732,43.4299,43.4646,149578.0
2020-10-21 10:05:00,50.18,50.27,50.18,50.25,137516.0,43.4646,43.5425,43.4646,43.5252,137516.0
2020-10-21 10:10:00,50.25,50.3,50.23,50.26,97274.0,43.5252,43.5685,43.5079,43.5339,97274.0
2020-10-21 10:15:00,50.26,50.43,50.26,50.37,80554.0,43.5339,43.6811,43.5339,43.6291,80554.0
2020-10-21 10:20:00,50.38,50.4,50.31,50.33,60330.0,43.6378,43.6551,43.5772,43.5945,60330.0
2020-10-21 10:25:00,50.33,50.33,50.21,50.22,206420.0,43.5945,43.5945,43.4906,43.4992,206420.0
2020-10-21 10:30:00,50.22,50.26,50.18,50.22,102136.0,43.4992,43.5339,43.4646,43.4992,102136.0
2020-10-21 10:35:00,50.22,50.22,50.16,50.2,75589.0,43.4992,43.4992,43.4472,43.4819,75589.0
2020-10-21 10:40:00,50.2,50.21,50.13,50.15,134252.0,43.4819,43.4906,43.4213,43.4386,134252.0
2020-10-21 10:45:00,50.15,50.17,50.13,50.15,198454.0,43.4386,43.4559,43.4213,43.4386,198454.0
2020-10-21 10:50:00,50.15,50.21,50.13,50.16,134028.0,43.4386,43.4906,43.4213,43.4472,134028.0
2020-10-21 10:55:00,50.15,50.16,50.02,50.04,117204.0,43.4386,43.4472,43.326,43.3433,117204.0
2020-10-21 11:00:00,50.03,50.1,50.0,50.04,125952.0,43.3346,43.3953,43.3087,43.3433,125952.0
2020-10-21 11:05:00,50.05,50.05,49.95,49.98,184054.0,43.352,43.352,43.2654,43.2913,184054.0
2020-10-21 11:10:00,49.98,49.99,49.87,49.91,174399.0,43.2913,43.3,43.1961,43.2307,174399.0
2020-10-21 11:15:00,49.91,49.93,49.84,49.9,88449.0,43.2307,43.248,43.1701,43.222,88449.0
2020-10-21 11:20:00,49.9,49.9,49.78,49.8,121040.0,43.222,43.222,43.1181,43.1354,121040.0
2020-10-21 11:25:00,49.8,49.87,49.77,49.86,110710.0,43.1354,43.1961,43.1094,43.1874,110710.0
2020-10-21 11:30:00,49.85,49.93,49.84,49.9,94183.0,43.1787,43.248,43.1701,43.222,94183.0
2020-10-21 11:35:00,49.9,49.95,49.89,49.93,61397.0,43.222,43.2654,43.2134,43.248,61397.0
2020-10-21 11:40:00,49.93,49.99,49.9,49.96,101816.0,43.248,43.3,43.222,43.274,101816.0
2020-10-21 11:45:00,49.95,49.96,49.9,49.91,79293.0,43.2654,43.274,43.222,43.2307,79293.0
2020-10-21 11:50:00,49.92,49.93,49.88,49.89,105986.0,43.2394,43.248,43.2047,43.2134,105986.0
2020-10-21 11:55:00,49.89,49.92,49.77,49.77,122224.0,43.2134,43.2394,43.1094,43.1094,122224.0
2020-10-21 12:00:00,49.77,49.85,49.77,49.84,113265.0,43.1094,43.1787,43.1094,43.1701,113265.0
2020-10-21 12:05:00,49.83,49.92,49.81,49.91,64265.0,43.1614,43.2394,43.1441,43.2307,64265.0
2020-10-21 12:10:00,49.91,49.92,49.84,49.91,91277.0,43.2307,43.2394,43.1701,43.2307,91277.0
2020-10-21 12:15:00,49.91,49.93,49.87,49.88,59557.0,43.2307,43.248,43.1961,43.2047,59557.0
2020-10-21 12:20:00,49.88,50.21,49.88,50.05,171368.0,43.2047,43.4906,43.2047,43.352,171368.0
2020-10-21 12:25:00,50.05,50.09,49.9,49.96,99732.0,43.352,43.3866,43.222,43.274,99732.0
2020-10-21 12:30:00,49.96,49.99,49.85,49.89,85588.0,43.274,43.3,43.1787,43.2134,85588.0
2020-10-21 12:35:00,49.88,49.94,49.85,49.94,90118.0,43.2047,43.2567,43.1787,43.2567,90118.0
2020-10-21 12:40:00,49.94,49.95,49.89,49.93,92708.0,43.2567,43.2654,43.2134,43.248,92708.0
2020-10-21 12:45:00,49.94,49.97,49.87,49.9,101805.0,43.2567,43.2827,43.1961,43.222,101805.0
2020-10-21 12:50:00,49.91,49.97,49.89,49.91,59971.0,43.2307,43.2827,43.2134,43.2307,59971.0
2020-10-21 12:55:00,49.92,50.02,49.89,49.99,98535.0,43.2394,43.326,43.2134,43.3,98535.0
2020-10-21 13:00:00,49.98,50.05,49.97,50.05,123446.0,43.2913,43.352,43.2827,43.352,123446.0
2020-10-21 13:05:00,50.05,50.06,49.97,50.0,79620.0,43.352,43.3606,43.2827,43.3087,79620.0
2020-10-21 13:10:00,49.99,50.01,49.96,50.01,70334.0,43.3,43.3173,43.274,43.3173,70334.0
2020-10-21 13:15:00,50.01,50.07,50.0,50.04,66428.0,43.3173,43.3693,43.3087,43.3433,66428.0
2020-10-21 13:20:00,50.04,50.07,50.0,50.04,55258.0,43.3433,43.3693,43.3087,43.3433,55258.0
2020-10-21 13:25:00,50.03,50.05,49.99,50.03,46108.0,43.3346,43.352,43.3,43.3346,46108.0
2020-10-21 13:30:00,50.04,50.06,50.02,50.05,60024.0,43.3433,43.3606,43.326,43.352,60024.0
2020-10-21 13:35:00,50.05,50.06,49.98,49.99,93785.0,43.352,43.3606,43.2913,43.3,93785.0
2020-10-21 13:40:00,50.0,50.06,49.99,50.0,57553.0,43.3087,43.3606,43.3,43.3087,57553.0
2020-10-21 13:45:00,50.0,50.04,49.98,50.02,47778.0,43.3087,43.3433,43.2913,43.326,47778.0
2020-10-21 13:50:00,50.02,50.1,50.02,50.04,71246.0,43.326,43.3953,43.326,43.3433,71246.0
2020-10-21 13:55:00,50.04,50.04,49.93,49.98,96739.0,43.3433,43.3433,43.248,43.2913,96739.0
2020-10-21 14:00:00,49.99,50.05,49.96,50.01,62113.0,43.3,43.352,43.274,43.3173,62113.0
2020-10-21 14:05:00,50.0,50.06,49.98,50.05,45599.0,43.3087,43.3606,43.2913,43.352,45599.0
2020-10-21 14:10:00,50.05,50.13,50.03,50.1,51225.0,43.352,43.4213,43.3346,43.3953,51225.0
2020-10-21 14:15:00,50.09,50.13,50.09,50.12,30153.0,43.3866,43.4213,43.3866,43.4126,30153.0
2020-10-21 14:20:00,50.12,50.12,50.06,50.09,46593.0,43.4126,43.4126,43.3606,43.3866,46593.0
2020-10-21 14:25:00,50.1,50.17,50.07,50.12,123222.0,43.3953,43.4559,43.3693,43.4126,123222.0
2020-10-21 14:30:00,50.12,50.15,50.08,50.14,59905.0,43.4126,43.4386,43.378,43.4299,59905.0
2020-10-21 14:35:00,50.13,50.13,50.05,50.07,54936.0,43.4213,43.4213,43.352,43.3693,54936.0
2020-10-21 14:40:00,50.07,50.11,50.06,50.11,50075.0,43.3693,43.4039,43.3606,43.4039,50075.0
2020-10-21 14:45:00,50.11,50.14,50.09,50.12,45816.0,43.4039,43.4299,43.3866,43.4126,45816.0
2020-10-21 14:50:00,50.11,50.12,50.08,50.11,59697.0,43.4039,43.4126,43.378,43.4039,59697.0
2020-10-21 14:55:00,50.11,50.13,50.08,50.11,89155.0,43.4039,43.4213,43.378,43.4039,89155.0
2020-10-21 15:00:00,50.11,50.11,50.03,50.05,80717.0,43.4039,43.4039,43.3346,43.352,80717.0
2020-10-21 15:05:00,50.05,50.11,50.04,50.09,162118.0,43.352,43.4039,43.3433,43.3866,162118.0
2020-10-21 15:10:00,50.08,50.09,50.06,50.07,100909.0,43.378,43.3866,43.3606,43.3693,100909.0
2020-10-21 15:15:00,50.07,50.09,50.04,50.08,158961.0,43.3693,43.3866,43.3433,43.378,158961.0
2020-10-21 15:20:00,50.09,50.13,50.07,50.13,102343.0,43.3866,43.4213,43.3693,43.4213,102343.0
2020-10-21 15:25:00,50.13,50.18,50.12,50.16,93327.0,43.4213,43.4646,43.4126,43.4472,93327.0
2020-10-21 15:30:00,50.16,50.21,50.14,50.18,151589.0,43.4472,43.4906,43.4299,43.4646,151589.0
2020-10-21 15:35:00,50.18,50.19,50.14,50.16,150614.0,43.4646,43.4732,43.4299,43.4472,150614.0
2020-10-21 15:40:00,50.16,50.18,50.03,50.05,191984.0,43.4472,43.4646,43.3346,43.352,191984.0
2020-10-21 15:45:00,50.03,50.05,49.99,50.02,182665.0,43.3346,43.352,43.3,43.326,182665.0
2020-10-21 15:50:00,50.01,50.1,50.0,50.09,217825.0,43.3173,43.3953,43.3087,43.3866,217825.0
2020-10-21 15:55:00,50.09,50.11,49.97,49.98,768824.0,43.3866,43.4039,43.2827,43.2913,768824.0
2020-10-22 09:30:00,51.17,51.2,50.59,50.7,1640171.0,44.3221,44.3481,43.8197,43.915,1640171.0
2020-10-22 09:35:00,50.7,50.97,50.61,50.69,777203.0,43.915,44.1488,43.837,43.9063,777203.0
2020-10-22 09:40:00,50.7,50.99,50.67,50.96,522653.0,43.915,44.1662,43.889,44.1402,522653.0
2020-10-22 09:45:00,50.95,51.14,50.94,51.0,435835.0,44.1315,44.2961,44.1229,44.1748,435835.0
2020-10-22 09:50:00,50.98,51.04,50.76,51.01,315035.0,44.1575,44.2095,43.967,44.1835,315035.0
2020-10-22 09:55:00,51.01,51.03,50.72,50.82,254985.0,44.1835,44.2008,43.9323,44.0189,254985.0
2020-10-22 10:00:00,50.8,50.85,50.65,50.8,232618.0,44.0016,44.0449,43.8717,44.0016,232618.0
2020-10-22 10:05:00,50.8,50.87,50.75,50.85,385219.0,44.0016,44.0622,43.9583,44.0449,385219.0
2020-10-22 10:10:00,50.86,50.93,50.81,50.89,314530.0,44.0536,44.1142,44.0103,44.0796,314530.0
2020-10-22 10:15:00,50.89,50.99,50.86,50.93,203431.0,44.0796,44.1662,44.0536,44.1142,203431.0
2020-10-22 10:20:00,50.94,50.94,50.81,50.88,206892.0,44.1229,44.1229,44.0103,44.0709,206892.0
2020-10-22 10:25:00,50.87,50.9,50.81,50.88,142901.0,44.0622,44.0882,44.0103,44.0709,142901.0
2020-10-22 10:30:00,50.87,50.95,50.81,50.91,127038.0,44.0622,44.1315,44.0103,44.0969,127038.0
2020-10-22 10:35:00,50.91,50.98,50.9,50.95,121931.0,44.0969,44.1575,44.0882,44.1315,121931.0
2020-10-22 10:40:00,50.95,51.05,50.92,51.05,441803.0,44.1315,44.2181,44.1055,44.2181,441803.0
2020-10-22 10:45:00,51.04,51.11,50.95,51.07,437155.0,44.2095,44.2701,44.1315,44.2355,437155.0
2020-10-22 10:50:00,51.08,51.12,50.88,50.89,282022.0,44.2441,44.2788,44.0709,44.0796,282022.0
2020-10-22 10:55:00,50.89,50.91,50.82,50.87,152513.0,44.0796,44.0969,44.0189,44.0622,152513.0
2020-10-22 11:00:00,50.88,50.92,50.84,50.89,354036.0,44.0709,44.1055,44.0362,44.0796,354036.0
2020-10-22 11:05:00,50.88,50.9,50.65,50.74,158210.0,44.0709,44.0882,43.8717,43.9496,158210.0
2020-10-22 11:10:00,50.74,50.85,50.74,50.83,113227.0,43.9496,44.0449,43.9496,44.0276,113227.0
2020-10-22 11:15:00,50.82,50.85,50.61,50.66,606313.0,44.0189,44.0449,43.837,43.8803,606313.0
2020-10-22 11:20:00,50.67,50.75,50.61,50.75,155429.0,43.889,43.9583,43.837,43.9583,155429.0
2020-10-22 11:25:00,50.75,50.75,50.62,50.73,120502.0,43.9583,43.9583,43.8457,43.941,120502.0
2020-10-22 11:30:00,50.74,50.79,50.68,50.69,104039.0,43.9496,43.9929,43.8977,43.9063,104039.0
2020-10-22 11:35:00,50.7,50.71,50.54,50.57,111601.0,43.915,43.9236,43.7764,43.8024,111601.0
2020-10-22 11:40:00,50.56,50.67,50.52,50.64,114122.0,43.7937,43.889,43.7591,43.863,114122.0
2020-10-22 11:45:00,50.65,50.7,50.62,50.68,59648.0,43.8717,43.915,43.8457,43.8977,59648.0
2020-10-22 11:50:00,50.68,50.72,50.63,50.66,73168.0,43.8977,43.9323,43.8543,43.8803,73168.0
2020-10-22 11:55:00,50.65,50.68,50.54,50.57,85219.0,43.8717,43.8977,43.7764,43.8024,85219.0
2020-10-22 12:00:00,50.56,50.62,50.5,50.51,143871.0,43.7937,43.8457,43.7417,43.7504,143871.0
2020-10-22 12:05:00,50.5,50.57,50.5,50.53,55334.0,43.7417,43.8024,43.7417,43.7677,55334.0
2020-10-22 12:10:00,50.55,50.56,50.51,50.53,75290.0,43.7851,43.7937,43.7504,43.7677,75290.0
2020-10-22 12:15:00,50.54,50.62,50.53,50.57,115218.0,43.7764,43.8457,43.7677,43.8024,115218.0
2020-10-22 12:20:00,50.57,50.59,50.5,50.5,78854.0,43.8024,43.8197,43.7417,43.7417,78854.0
2020-10-22 12:25:00,50.51,50.53,50.5,50.51,119717.0,43.7504,43.7677,43.7417,43.7504,119717.0
2020-10-22 12:30:00,50.51,50.51,50.38,50.42,109685.0,43.7504,43.7504,43.6378,43.6725,109685.0
2020-10-22 12:35:00,50.43,50.45,50.38,50.42,76213.0,43.6811,43.6984,43.6378,43.6725,76213.0
2020-10-22 12:40:00,50.42,50.49,50.41,50.48,50749.0,43.6725,43.7331,43.6638,43.7244,50749.0
2020-10-22 12:45:00,50.48,50.55,50.44,50.54,85931.0,43.7244,43.7851,43.6898,43.7764,85931.0
2020-10-22 12:50:00,50.54,50.55,50.46,50.49,50437.0,43.7764,43.7851,43.7071,43.7331,50437.0
2020-10-22 12:55:00,50.49,50.51,50.44,50.47,59166.0,43.7331,43.7504,43.6898,43.7158,59166.0
2020-10-22 13:00:00,50.48,50.53,50.45,50.47,144752.0,43.7244,43.7677,43.6984,43.7158,144752.0
2020-10-22 13:05:00,50.47,50.5,50.45,50.49,91013.0,43.7158,43.7417,43.6984,43.7331,91013.0
2020-10-22 13:10:00,50.49,50.59,50.47,50.57,109667.0,43.7331,43.8197,43.7158,43.8024,109667.0
2020-10-22 13:15:00,50.58,50.66,50.56,50.61,145149.0,43.811,43.8803,43.7937,43.837,145149.0
2020-10-22 13:20:00,50.61,50.65,50.6,50.62,95601.0,43.837,43.8717,43.8284,43.8457,95601.0
2020-10-22 13:25:00,50.62,50.64,50.59,50.62,141836.0,43.8457,43.863,43.8197,43.8457,141836.0
2020-10-22 13:30:00,50.62,50.64,50.51,50.52,114986.0,43.8457,43.863,43.7504,43.7591,114986.0
2020-10-22 13:35:00,50.52,50.52,50.47,50.48,113452.0,43.7591,43.7591,43.7158,43.7244,113452.0
2020-10-22 13:40:00,50.48,50.58,50.45,50.58,183893.0,43.7244,43.811,43.6984,43.811,183893.0
2020-10-22 13:45:00,50.58,50.62,50.57,50.61,77179.0,43.811,43.8457,43.8024,43.837,77179.0
2020-10-22 13:50:00,50.62,50.73,50.61,50.7,139294.0,43.8457,43.941,43.837,43.915,139294.0
2020-10-22 13:55:00,50.71,50.73,50.67,50.68,69886.0,43.9236,43.941,43.889,43.8977,69886.0
2020-10-22 14:00:00,50.68,50.79,50.67,50.77,114176.0,43.8977,43.9929,43.889,43.9756,114176.0
2020-10-22 14:05:00,50.77,50.8,50.71,50.73,119839.0,43.9756,44.0016,43.9236,43.941,119839.0
2020-10-22 14:10:00,50.74,50.79,50.69,50.73,113564.0,43.9496,43.9929,43.9063,43.941,113564.0
2020-10-22 14:15:00,50.73,50.8,50.73,50.75,94732.0,43.941,44.0016,43.941,43.9583,94732.0
2020-10-22 14:20:00,50.76,50.77,50.71,50.72,161811.0,43.967,43.9756,43.9236,43.9323,161811.0
2020-10-22 14:25:00,50.73,50.73,50.66,50.69,100879.0,43.941,43.941,43.8803,43.9063,100879.0
2020-10-22 14:30:00,50.68,50.7,50.64,50.69,129866.0,43.8977,43.915,43.863,43.9063,129866.0
2020-10-22 14:35:00,50.69,50.71,50.66,50.7,93790.0,43.9063,43.9236,43.8803,43.915,93790.0
2020-10-22 14:40:00,50.7,50.72,50.64,50.69,121225.0,43.915,43.9323,43.863,43.9063,121225.0
2020-10-22 14:45:00,50.68,50.72,50.67,50.7,84535.0,43.8977,43.9323,43.889,43.915,84535.0
2020-10-22 14:50:00,50.7,50.71,50.67,50.68,99009.0,43.915,43.9236,43.889,43.8977,99009.0
2020-10-22 14:55:00,50.68,50.69,50.63,50.66,112469.0,43.8977,43.9063,43.8543,43.8803,112469.0
2020-10-22 15:00:00,50.66,50.66,50.58,50.59,148752.0,43.8803,43.8803,43.811,43.8197,148752.0
2020-10-22 15:05:00,50.6,50.6,50.51,50.53,142907.0,43.8284,43.8284,43.7504,43.7677,142907.0
2020-10-22 15:10:00,50.53,50.57,50.5,50.55,146445.0,43.7677,43.8024,43.7417,43.7851,146445.0
2020-10-22 15:15:00,50.56,50.59,50.54,50.58,152224.0,43.7937,43.8197,43.7764,43.811,152224.0
2020-10-22 15:20:00,50.58,50.62,50.56,50.61,126266.0,43.811,43.8457,43.7937,43.837,126266.0
2020-10-22 15:25:00,50.61,50.62,50.57,50.61,111692.0,43.837,43.8457,43.8024,43.837,111692.0
2020-10-22 15:30:00,50.61,50.63,50.56,50.63,153425.0,43.837,43.8543,43.7937,43.8543,153425.0
2020-10-22 15:35:00,50.63,50.71,50.62,50.65,768323.0,43.8543,43.9236,43.8457,43.8717,768323.0
2020-10-22 15:40:00,50.65,50.73,50.64,50.73,193168.0,43.8717,43.941,43.863,43.941,193168.0
2020-10-22 15:45:00,50.73,50.75,50.69,50.75,297778.0,43.941,43.9583,43.9063,43.9583,297778.0
2020-10-22 15:50:00,50.74,50.8,50.72,50.77,497551.0,43.9496,44.0016,43.9323,43.9756,497551.0
2020-10-22 15:55:00,50.77,50.78,50.59,50.67,803071.0,43.9756,43.9843,43.8197,43.889,803071.0
2020-10-23 09:30:00,51.0,51.13,50.91,51.05,486147.0,44.1748,44.2874,44.0969,44.2181,486147.0
2020-10-23 09:35:00,51.02,51.04,50.88,50.89,108141.0,44.1922,44.2095,44.0709,44.0796,108141.0
2020-10-23 09:40:00,50.9,50.9,50.79,50.82,164136.0,44.0882,44.0882,43.9929,44.0189,164136.0
2020-10-23 09:45:00,50.83,50.91,50.76,50.85,220645.0,44.0276,44.0969,43.967,44.0449,220645.0
2020-10-23 09:50:00,50.85,51.04,50.82,50.98,192161.0,44.0449,44.2095,44.0189,44.1575,192161.0
2020-10-23 09:55:00,50.98,51.15,50.95,51.1,198837.0,44.1575,44.3048,44.1315,44.2614,198837.0
2020-10-23 10:00:00,51.09,51.15,51.06,51.13,195268.0,44.2528,44.3048,44.2268,44.2874,195268.0
2020-10-23 10:05:00,51.13,51.18,50.98,51.03,179086.0,44.2874,44.3307,44.1575,44.2008,179086.0
2020-10-23 10:10:00,51.03,51.04,50.92,50.96,128567.0,44.2008,44.2095,44.1055,44.1402,128567.0
2020-10-23 10:15:00,50.95,50.96,50.84,50.85,127736.0,44.1315,44.1402,44.0362,44.0449,127736.0
2020-10-23 10:20:00,50.85,50.89,50.78,50.81,118738.0,44.0449,44.0796,43.9843,44.0103,118738.0
2020-10-23 10:25:00,50.8,50.82,50.75,50.76,110944.0,44.0016,44.0189,43.9583,43.967,110944.0
2020-10-23 10:30:00,50.76,50.82,50.74,50.8,104194.0,43.967,44.0189,43.9496,44.0016,104194.0
2020-10-23 10:35:00,50.81,50.86,50.76,50.86,200494.0,44.0103,44.0536,43.967,44.0536,200494.0
2020-10-23 10:40:00,50.86,50.89,50.8,50.85,207223.0,44.0536,44.0796,44.0016,44.0449,207223.0
2020-10-23 10:45:00,50.85,50.89,50.83,50.87,166603.0,44.0449,44.0796,44.0276,44.0622,166603.0
2020-10-23 10:50:00,50.87,50.92,50.84,50.87,205786.0,44.0622,44.1055,44.0362,44.0622,205786.0
2020-10-23 10:55:00,50.87,50.99,50.87,50.93,177033.0,44.0622,44.1662,44.0622,44.1142,177033.0
2020-10-23 11:00:00,50.93,50.94,50.86,50.88,127719.0,44.1142,44.1229,44.0536,44.0709,127719.0
2020-10-23 11:05:00,50.88,50.93,50.84,50.87,193815.0,44.0709,44.1142,44.0362,44.0622,193815.0
2020-10-23 11:10:00,50.87,50.9,50.83,50.88,95254.0,44.0622,44.0882,44.0276,44.0709,95254.0
2020-10-23 11:15:00,50.88,50.91,50.85,50.87,104419.0,44.0709,44.0969,44.0449,44.0622,104419.0
2020-10-23 11:20:00,50.87,50.94,50.79,50.89,345898.0,44.0622,44.1229,43.9929,44.0796,345898.0
2020-10-23 11:25:00,50.9,50.95,50.86,50.91,133678.0,44.0882,44.1315,44.0536,44.0969,133678.0
2020-10-23 11:30:00,50.91,50.95,50.87,50.93,129137.0,44.0969,44.1315,44.0622,44.1142,129137.0
2020-10-23 11:35:00,50.94,50.97,50.89,50.94,242602.0,44.1229,44.1488,44.0796,44.1229,242602.0
2020-10-23 11:40:00,50.93,50.96,50.89,50.91,109500.0,44.1142,44.1402,44.0796,44.0969,109500.0
2020-10-23 11:45:00,50.91,50.95,50.86,50.9,186986.0,44.0969,44.1315,44.0536,44.0882,186986.0
2020-10-23 11:50:00,50.9,50.93,50.78,50.82,305705.0,44.0882,44.1142,43.9843,44.0189,305705.0
2020-10-23 11:55:00,50.82,50.9,50.81,50.85,87641.0,44.0189,44.0882,44.0103,44.0449,87641.0
2020-10-23 12:00:00,50.85,50.86,50.8,50.82,80872.0,44.0449,44.0536,44.0016,44.0189,80872.0
2020-10-23 12:05:00,50.83,50.86,50.82,50.84,97791.0,44.0276,44.0536,44.0189,44.0362,97791.0
2020-10-23 12:10:00,50.85,50.86,50.8,50.81,116827.0,44.0449,44.0536,44.0016,44.0103,116827.0
2020-10-23 12:15:00,50.81,50.84,50.67,50.7,323048.0,44.0103,44.0362,43.889,43.915,323048.0
2020-10-23 12:20:00,50.7,50.7,50.61,50.65,210719.0,43.915,43.915,43.837,43.8717,210719.0
2020-10-23 12:25:00,50.66,50.7,50.6,50.64,159880.0,43.8803,43.915,43.8284,43.863,159880.0
2020-10-23 12:30:00,50.64,50.65,50.57,50.65,212568.0,43.863,43.8717,43.8024,43.8717,212568.0
2020-10-23 12:35:00,50.65,50.66,50.61,50.63,102745.0,43.8717,43.8803,43.837,43.8543,102745.0
2020-10-23 12:40:00,50.63,50.66,50.62,50.65,83746.0,43.8543,43.8803,43.8457,43.8717,83746.0
2020-10-23 12:45:00,50.64,50.65,50.58,50.61,88215.0,43.863,43.8717,43.811,43.837,88215.0
2020-10-23 12:50:00,50.61,50.64,50.58,50.6,67001.0,43.837,43.863,43.811,43.8284,67001.0
2020-10-23 12:55:00,50.6,50.6,50.52,50.55,82708.0,43.8284,43.8284,43.7591,43.7851,82708.0
2020-10-23 13:00:00,50.55,50.65,50.54,50.63,89004.0,43.7851,43.8717,43.7764,43.8543,89004.0
2020-10-23 13:05:00,50.63,50.64,50.59,50.62,59324.0,43.8543,43.863,43.8197,43.8457,59324.0
2020-10-23 13:10:00,50.62,50.63,50.55,50.57,89757.0,43.8457,43.8543,43.7851,43.8024,89757.0
2020-10-23 13:15:00,50.57,50.61,50.55,50.6,75049.0,43.8024,43.837,43.7851,43.8284,75049.0
2020-10-23 13:20:00,50.59,50.64,50.58,50.61,83995.0,43.8197,43.863,43.811,43.837,83995.0
2020-10-23 13:25:00,50.62,50.66,50.61,50.63,86980.0,43.8457,43.8803,43.837,43.8543,86980.0
2020-10-23 13:30:00,50.63,50.67,50.6,50.6,83041.0,43.8543,43.889,43.8284,43.8284,83041.0
2020-10-23 13:35:00,50.6,50.63,50.58,50.62,52108.0,43.8284,43.8543,43.811,43.8457,52108.0
2020-10-23 13:40:00,50.62,50.62,50.55,50.55,50973.0,43.8457,43.8457,43.7851,43.7851,50973.0
2020-10-23 13:45:00,50.55,50.56,50.51,50.54,69532.0,43.7851,43.7937,43.7504,43.7764,69532.0
2020-10-23 13:50:00,50.54,50.55,50.51,50.53,54658.0,43.7764,43.7851,43.7504,43.7677,54658.0
2020-10-23 13:55:00,50.53,50.55,50.5,50.52,65980.0,43.7677,43.7851,43.7417,43.7591,65980.0
2020-10-23 14:00:00,50.52,50.53,50.47,50.5,94364.0,43.7591,43.7677,43.7158,43.7417,94364.0
2020-10-23 14:05:00,50.51,50.56,50.5,50.54,106955.0,43.7504,43.7937,43.7417,43.7764,106955.0
2020-10-23 14:10:00,50.54,50.55,50.49,50.5,67859.0,43.7764,43.7851,43.7331,43.7417,67859.0
2020-10-23 14:15:00,50.5,50.57,50.48,50.55,91461.0,43.7417,43.8024,43.7244,43.7851,91461.0
2020-10-23 14:20:00,50.54,50.55,50.5,50.53,67822.0,43.7764,43.7851,43.7417,43.7677,67822.0
2020-10-23 14:25:00,50.53,50.58,50.52,50.57,102807.0,43.7677,43.811,43.7591,43.8024,102807.0
2020-10-23 14:30:00,50.56,50.57,50.51,50.55,77758.0,43.7937,43.8024,43.7504,43.7851,77758.0
2020-10-23 14:35:00,50.55,50.55,50.46,50.49,85662.0,43.7851,43.7851,43.7071,43.7331,85662.0
2020-10-23 14:40:00,50.49,50.51,50.48,50.48,61947.0,43.7331,43.7504,43.7244,43.7244,61947.0
2020-10-23 14:45:00,50.49,50.53,50.48,50.52,50640.0,43.7331,43.7677,43.7244,43.7591,50640.0
2020-10-23 14:50:00,50.52,50.54,50.48,50.51,76464.0,43.7591,43.7764,43.7244,43.7504,76464.0
2020-10-23 14:55:00,50.51,50.54,50.5,50.52,66216.0,43.7504,43.7764,43.7417,43.7591,66216.0
2020-10-23 15:00:00,50.52,50.55,50.51,50.54,50660.0,43.7591,43.7851,43.7504,43.7764,50660.0
2020-10-23 15:05:00,50.54,50.56,50.49,50.51,64462.0,43.7764,43.7937,43.7331,43.7504,64462.0
2020-10-23 15:10:00,50.51,50.58,50.5,50.55,96842.0,43.7504,43.811,43.7417,43.7851,96842.0
2020-10-23 15:15:00,50.55,50.56,50.48,50.5,78840.0,43.7851,43.7937,43.7244,43.7417,78840.0
2020-10-23 15:20:00,50.5,50.54,50.48,50.5,112411.0,43.7417,43.7764,43.7244,43.7417,112411.0
2020-10-23 15:25:00,50.5,50.51,50.48,50.5,67999.0,43.7417,43.7504,43.7244,43.7417,67999.0
2020-10-23 15:30:00,50.5,50.51,50.47,50.5,97660.0,43.7417,43.7504,43.7158,43.7417,97660.0
2020-10-23 15:35:00,50.5,50.51,50.48,50.49,133025.0,43.7417,43.7504,43.7244,43.7331,133025.0
2020-10-23 15:40:00,50.5,50.52,50.49,50.51,126597.0,43.7417,43.7591,43.7331,43.7504,126597.0
2020-10-23 15:45:00,50.51,50.52,50.47,50.5,161156.0,43.7504,43.7591,43.7158,43.7417,161156.0
2020-10-23 15:50:00,50.5,50.51,50.46,50.48,191395.0,43.7417,43.7504,43.7071,43.7244,191395.0
2020-10-23 15:55:00,50.49,50.54,50.47,50.53,674070.0,43.7331,43.7764,43.7158,43.7677,674070.0
2020-10-26 09:30:00,50.34,50.51,50.12,50.12,432439.0,43.6032,43.7504,43.4126,43.4126,432439.0
2020-10-26 09:35:00,50.13,50.22,50.05,50.05,171422.0,43.4213,43.4992,43.352,43.352,171422.0
2020-10-26 09:40:00,50.06,50.08,49.94,50.02,239507.0,43.3606,43.378,43.2567,43.326,239507.0
2020-10-26 09:45:00,50.02,50.04,49.95,49.98,197205.0,43.326,43.3433,43.2654,43.2913,197205.0
2020-10-26 09:50:00,49.98,50.07,49.97,50.02,162695.0,43.2913,43.3693,43.2827,43.326,162695.0
2020-10-26 09:55:00,50.03,50.06,49.98,49.99,142648.0,43.3346,43.3606,43.2913,43.3,142648.0
2020-10-26 10:00:00,49.98,50.04,49.96,50.0,156787.0,43.2913,43.3433,43.274,43.3087,156787.0
2020-10-26 10:05:00,50.01,50.09,49.98,49.98,158159.0,43.3173,43.3866,43.2913,43.2913,158159.0
2020-10-26 10:10:00,49.98,50.02,49.97,50.0,95378.0,43.2913,43.326,43.2827,43.3087,95378.0
2020-10-26 10:15:00,50.0,50.0,49.9,49.91,77738.0,43.3087,43.3087,43.222,43.2307,77738.0
2020-10-26 10:20:00,49.91,49.97,49.88,49.9,130851.0,43.2307,43.2827,43.2047,43.222,130851.0
2020-10-26 10:25:00,49.9,49.94,49.8,49.81,78596.0,43.222,43.2567,43.1354,43.1441,78596.0
2020-10-26 10:30:00,49.8,49.82,49.59,49.66,131139.0,43.1354,43.1527,42.9535,43.0142,131139.0
2020-10-26 10:35:00,49.65,49.74,49.61,49.72,105102.0,43.0055,43.0835,42.9709,43.0661,105102.0
2020-10-26 10:40:00,49.72,49.74,49.67,49.72,125361.0,43.0661,43.0835,43.0228,43.0661,125361.0
2020-10-26 10:45:00,49.72,49.75,49.58,49.62,141113.0,43.0661,43.0921,42.9449,42.9795,141113.0
2020-10-26 10:50:00,49.63,49.64,49.53,49.55,133222.0,42.9882,42.9968,42.9016,42.9189,133222.0
2020-10-26 10:55:00,49.55,49.56,49.46,49.51,191310.0,42.9189,42.9275,42.8409,42.8842,191310.0
2020-10-26 11:00:00,49.51,49.52,49.38,49.42,199678.0,42.8842,42.8929,42.7716,42.8063,199678.0
2020-10-26 11:05:00,49.43,49.54,49.39,49.52,144428.0,42.8149,42.9102,42.7803,42.8929,144428.0
2020-10-26 11:10:00,49.51,49.66,49.51,49.66,93145.0,42.8842,43.0142,42.8842,43.0142,93145.0
2020-10-26 11:15:00,49.66,49.66,49.49,49.53,436911.0,43.0142,43.0142,42.8669,42.9016,436911.0
2020-10-26 11:20:00,49.53,49.58,49.42,49.55,290442.0,42.9016,42.9449,42.8063,42.9189,290442.0
2020-10-26 11:25:00,49.55,49.6,49.53,49.56,125884.0,42.9189,42.9622,42.9016,42.9275,125884.0
2020-10-26 11:30:00,49.56,49.56,49.44,49.45,103987.0,42.9275,42.9275,42.8236,42.8323,103987.0
2020-10-26 11:35:00,49.45,49.62,49.44,49.59,92795.0,42.8323,42.9795,42.8236,42.9535,92795.0
2020-10-26 11:40:00,49.59,49.6,49.5,49.59,84947.0,42.9535,42.9622,42.8756,42.9535,84947.0
2020-10-26 11:45:00,49.6,49.6,49.54,49.56,92604.0,42.9622,42.9622,42.9102,42.9275,92604.0
2020-10-26 11:50:00,49.55,49.58,49.5,49.51,75371.0,42.9189,42.9449,42.8756,42.8842,75371.0
2020-10-26 11:55:00,49.5,49.52,49.46,49.46,97540.0,42.8756,42.8929,42.8409,42.8409,97540.0
2020-10-26 12:00:00,49.46,49.51,49.4,49.45,96127.0,42.8409,42.8842,42.789,42.8323,96127.0
2020-10-26 12:05:00,49.45,49.5,49.43,49.47,92218.0,42.8323,42.8756,42.8149,42.8496,92218.0
2020-10-26 12:10:00,49.47,49.49,49.42,49.44,77308.0,42.8496,42.8669,42.8063,42.8236,77308.0
2020-10-26 12:15:00,49.44,49.49,49.43,49.48,73891.0,42.8236,42.8669,42.8149,42.8582,73891.0
2020-10-26 12:20:00,49.48,49.49,49.41,49.45,77488.0,42.8582,42.8669,42.7976,42.8323,77488.0
2020-10-26 12:25:00,49.45,49.49,49.41,49.44,72414.0,42.8323,42.8669,42.7976,42.8236,72414.0
2020-10-26 12:30:00,49.44,49.44,49.28,49.33,173166.0,42.8236,42.8236,42.685,42.7283,173166.0
2020-10-26 12:35:00,49.33,49.36,49.29,49.32,105487.0,42.7283,42.7543,42.6937,42.7197,105487.0
2020-10-26 12:40:00,49.32,49.34,49.28,49.34,82932.0,42.7197,42.737,42.685,42.737,82932.0
2020-10-26 12:45:00,49.33,49.38,49.32,49.36,127329.0,42.7283,42.7716,42.7197,42.7543,127329.0
2020-10-26 12:50:00,49.36,49.42,49.34,49.39,115937.0,42.7543,42.8063,42.737,42.7803,115937.0
2020-10-26 12:55:00,49.38,49.44,49.36,49.41,68156.0,42.7716,42.8236,42.7543,42.7976,68156.0
2020-10-26 13:00:00,49.4,49.47,49.39,49.46,85003.0,42.789,42.8496,42.7803,42.8409,85003.0
2020-10-26 13:05:00,49.46,49.52,49.43,49.49,83478.0,42.8409,42.8929,42.8149,42.8669,83478.0
2020-10-26 13:10:00,49.49,49.52,49.44,49.45,73237.0,42.8669,42.8929,42.8236,42.8323,73237.0
2020-10-26 13:15:00,49.45,49.46,49.35,49.35,89221.0,42.8323,42.8409,42.7456,42.7456,89221.0
2020-10-26 13:20:00,49.36,49.43,49.33,49.33,189422.0,42.7543,42.8149,42.7283,42.7283,189422.0
2020-10-26 13:25:00,49.32,49.39,49.31,49.32,106855.0,42.7197,42.7803,42.711,42.7197,106855.0
2020-10-26 13:30:00,49.32,49.34,49.21,49.22,142171.0,42.7197,42.737,42.6244,42.633,142171.0
2020-10-26 13:35:00,49.22,49.39,49.2,49.37,113988.0,42.633,42.7803,42.6157,42.763,113988.0
2020-10-26 13:40:00,49.37,49.43,49.34,49.43,79686.0,42.763,42.8149,42.737,42.8149,79686.0
2020-10-26 13:45:00,49.43,49.46,49.4,49.45,76358.0,42.8149,42.8409,42.789,42.8323,76358.0
2020-10-26 13:50:00,49.45,49.51,49.44,49.49,94418.0,42.8323,42.8842,42.8236,42.8669,94418.0
2020-10-26 13:55:00,49.5,49.52,49.48,49.51,118575.0,42.8756,42.8929,42.8582,42.8842,118575.0
2020-10-26 14:00:00,49.51,49.52,49.48,49.52,119199.0,42.8842,42.8929,42.8582,42.8929,119199.0
2020-10-26 14:05:00,49.51,49.61,49.51,49.58,98769.0,42.8842,42.9709,42.8842,42.9449,98769.0
2020-10-26 14:10:00,49.58,49.6,49.53,49.56,92026.0,42.9449,42.9622,42.9016,42.9275,92026.0
2020-10-26 14:15:00,49.57,49.64,49.56,49.63,115224.0,42.9362,42.9968,42.9275,42.9882,115224.0
2020-10-26 14:20:00,49.63,49.7,49.59,49.66,133895.0,42.9882,43.0488,42.9535,43.0142,133895.0
2020-10-26 14:25:00,49.66,49.74,49.62,49.73,210438.0,43.0142,43.0835,42.9795,43.0748,210438.0
2020-10-26 14:30:00,49.74,49.78,49.71,49.71,123422.0,43.0835,43.1181,43.0575,43.0575,123422.0
2020-10-26 14:35:00,49.71,49.72,49.62,49.64,75823.0,43.0575,43.0661,42.9795,42.9968,75823.0
2020-10-26 14:40:00,49.63,49.71,49.62,49.64,90900.0,42.9882,43.0575,42.9795,42.9968,90900.0
2020-10-26 14:45:00,49.64,49.64,49.58,49.6,56700.0,42.9968,42.9968,42.9449,42.9622,56700.0
2020-10-26 14:50:00,49.6,49.71,49.6,49.68,73538.0,42.9622,43.0575,42.9622,43.0315,73538.0
2020-10-26 14:55:00,49.68,49.74,49.66,49.66,85527.0,43.0315,43.0835,43.0142,43.0142,85527.0
2020-10-26 15:00:00,49.66,49.7,49.61,49.62,122714.0,43.0142,43.0488,42.9709,42.9795,122714.0
2020-10-26 15:05:00,49.62,49.66,49.6,49.63,87486.0,42.9795,43.0142,42.9622,42.9882,87486.0
2020-10-26 15:10:00,49.63,49.65,49.52,49.54,128286.0,42.9882,43.0055,42.8929,42.9102,128286.0
2020-10-26 15:15:00,49.54,49.62,49.53,49.6,89779.0,42.9102,42.9795,42.9016,42.9622,89779.0
2020-10-26 15:20:00,49.6,49.72,49.59,49.67,215932.0,42.9622,43.0661,42.9535,43.0228,215932.0
2020-10-26 15:25:00,49.67,49.73,49.66,49.7,172413.0,43.0228,43.0748,43.0142,43.0488,172413.0
2020-10-26 15:30:00,49.7,49.74,49.62,49.65,177364.0,43.0488,43.0835,42.9795,43.0055,177364.0
2020-10-26 15:35:00,49.66,49.67,49.57,49.6,169270.0,43.0142,43.0228,42.9362,42.9622,169270.0
2020-10-26 15:40:00,49.6,49.65,49.53,49.53,168931.0,42.9622,43.0055,42.9016,42.9016,168931.0
2020-10-26 15:45:00,49.53,49.54,49.42,49.45,206880.0,42.9016,42.9102,42.8063,42.8323,206880.0
2020-10-26 15:50:00,49.45,49.63,49.42,49.62,439575.0,42.8323,42.9882,42.8063,42.9795,439575.0
2020-10-26 15:55:00,49.62,49.81,49.61,49.81,768136.0,42.9795,43.1441,42.9709,43.1441,768136.0
2020-10-27 09:30:00,49.81,49.97,49.71,49.83,382623.0,43.1441,43.2827,43.0575,43.1614,382623.0
2020-10-27 09:35:00,49.82,49.92,49.75,49.84,115186.0,43.1527,43.2394,43.0921,43.1701,115186.0
2020-10-27 09:40:00,49.83,49.83,49.55,49.61,200085.0,43.1614,43.1614,42.9189,42.9709,200085.0
2020-10-27 09:45:00,49.61,49.7,49.6,49.69,140611.0,42.9709,43.0488,42.9622,43.0401,140611.0
2020-10-27 09:50:00,49.69,49.78,49.67,49.78,164197.0,43.0401,43.1181,43.0228,43.1181,164197.0
2020-10-27 09:55:00,49.78,49.8,49.71,49.78,68888.0,43.1181,43.1354,43.0575,43.1181,68888.0
2020-10-27 10:00:00,49.78,49.88,49.74,49.84,76549.0,43.1181,43.2047,43.0835,43.1701,76549.0
2020-10-27 10:05:00,49.85,49.93,49.81,49.88,77334.0,43.1787,43.248,43.1441,43.2047,77334.0
2020-10-27 10:10:00,49.88,49.9,49.73,49.76,72611.0,43.2047,43.222,43.0748,43.1008,72611.0
2020-10-27 10:15:00,49.76,49.78,49.66,49.67,88784.0,43.1008,43.1181,43.0142,43.0228,88784.0
2020-10-27 10:20:00,49.67,49.77,49.65,49.72,401337.0,43.0228,43.1094,43.0055,43.0661,401337.0
2020-10-27 10:25:00,49.73,49.77,49.67,49.77,104817.0,43.0748,43.1094,43.0228,43.1094,104817.0
2020-10-27 10:30:00,49.76,49.84,49.74,49.83,187707.0,43.1008,43.1701,43.0835,43.1614,187707.0
2020-10-27 10:35:00,49.83,49.91,49.81,49.87,143587.0,43.1614,43.2307,43.1441,43.1961,143587.0
2020-10-27 10:40:00,49.86,49.89,49.8,49.85,106485.0,43.1874,43.2134,43.1354,43.1787,106485.0
2020-10-27 10:45:00,49.85,49.92,49.83,49.91,91866.0,43.1787,43.2394,43.1614,43.2307,91866.0
2020-10-27 10:50:00,49.91,49.98,49.87,49.93,379876.0,43.2307,43.2913,43.1961,43.248,379876.0
2020-10-27 10:55:00,49.93,49.95,49.73,49.74,122295.0,43.248,43.2654,43.0748,43.0835,122295.0
2020-10-27 11:00:00,49.74,49.75,49.65,49.69,148246.0,43.0835,43.0921,43.0055,43.0401,148246.0
2020-10-27 11:05:00,49.7,49.82,49.68,49.8,234329.0,43.0488,43.1527,43.0315,43.1354,234329.0
2020-10-27 11:10:00,49.8,49.82,49.75,49.8,99084.0,43.1354,43.1527,43.0921,43.1354,99084.0
2020-10-27 11:15:00,49.8,49.82,49.75,49.76,83192.0,43.1354,43.1527,43.0921,43.1008,83192.0
2020-10-27 11:20:00,49.76,49.8,49.72,49.79,67581.0,43.1008,43.1354,43.0661,43.1268,67581.0
2020-10-27 11:25:00,49.78,49.92,49.77,49.82,136143.0,43.1181,43.2394,43.1094,43.1527,136143.0
2020-10-27 11:30:00,49.82,49.89,49.8,49.88,96316.0,43.1527,43.2134,43.1354,43.2047,96316.0
2020-10-27 11:35:00,49.88,49.94,49.82,49.94,67860.0,43.2047,43.2567,43.1527,43.2567,67860.0
2020-10-27 11:40:00,49.94,49.97,49.91,49.95,51280.0,43.2567,43.2827,43.2307,43.2654,51280.0
2020-10-27 11:45:00,49.95,50.0,49.95,49.99,69590.0,43.2654,43.3087,43.2654,43.3,69590.0
2020-10-27 11:50:00,49.99,50.0,49.97,50.0,112742.0,43.3,43.3087,43.2827,43.3087,112742.0
2020-10-27 11:55:00,50.0,50.09,49.98,50.06,182397.0,43.3087,43.3866,43.2913,43.3606,182397.0
2020-10-27 12:00:00,50.06,50.11,50.01,50.09,108039.0,43.3606,43.4039,43.3173,43.3866,108039.0
2020-10-27 12:05:00,50.1,50.22,50.09,50.21,152632.0,43.3953,43.4992,43.3866,43.4906,152632.0
2020-10-27 12:10:00,50.21,50.28,50.19,50.2,214951.0,43.4906,43.5512,43.4732,43.4819,214951.0
2020-10-27 12:15:00,50.2,50.29,50.19,50.23,120804.0,43.4819,43.5598,43.4732,43.5079,120804.0
2020-10-27 12:20:00,50.23,50.26,50.18,50.2,105672.0,43.5079,43.5339,43.4646,43.4819,105672.0
2020-10-27 12:25:00,50.19,50.2,50.1,50.11,66289.0,43.4732,43.4819,43.3953,43.4039,66289.0
2020-10-27 12:30:00,50.11,50.12,50.01,50.02,101985.0,43.4039,43.4126,43.3173,43.326,101985.0
2020-10-27 12:35:00,50.02,50.07,49.96,50.06,103876.0,43.326,43.3693,43.274,43.3606,103876.0
2020-10-27 12:40:00,50.06,50.1,50.02,50.04,65856.0,43.3606,43.3953,43.326,43.3433,65856.0
2020-10-27 12:45:00,50.05,50.09,50.02,50.07,70084.0,43.352,43.3866,43.326,43.3693,70084.0
2020-10-27 12:50:00,50.07,50.11,50.03,50.08,84041.0,43.3693,43.4039,43.3346,43.378,84041.0
2020-10-27 12:55:00,50.08,50.15,50.07,50.15,75344.0,43.378,43.4386,43.3693,43.4386,75344.0
2020-10-27 13:00:00,50.15,50.16,50.12,50.15,74492.0,43.4386,43.4472,43.4126,43.4386,74492.0
2020-10-27 13:05:00,50.16,50.18,50.11,50.13,98644.0,43.4472,43.4646,43.4039,43.4213,98644.0
2020-10-27 13:10:00,50.13,50.14,50.09,50.12,80323.0,43.4213,43.4299,43.3866,43.4126,80323.0
2020-10-27 13:15:00,50.12,50.15,50.1,50.14,62327.0,43.4126,43.4386,43.3953,43.4299,62327.0
2020-10-27 13:20:00,50.14,50.16,50.11,50.12,73759.0,43.4299,43.4472,43.4039,43.4126,73759.0
2020-10-27 13:25:00,50.12,50.23,50.11,50.2,117912.0,43.4126,43.5079,43.4039,43.4819,117912.0
2020-10-27 13:30:00,50.19,50.27,50.19,50.23,109211.0,43.4732,43.5425,43.4732,43.5079,109211.0
2020-10-27 13:35:00,50.23,50.24,50.14,50.15,52179.0,43.5079,43.5165,43.4299,43.4386,52179.0
2020-10-27 13:40:00,50.15,50.21,50.14,50.19,52365.0,43.4386,43.4906,43.4299,43.4732,52365.0
2020-10-27 13:45:00,50.19,50.22,50.18,50.2,61016.0,43.4732,43.4992,43.4646,43.4819,61016.0
2020-10-27 13:50:00,50.21,50.24,50.17,50.23,67017.0,43.4906,43.5165,43.4559,43.5079,67017.0
2020-10-27 13:55:00,50.23,50.24,50.13,50.14,155567.0,43.5079,43.5165,43.4213,43.4299,155567.0
2020-10-27 14:00:00,50.14,50.16,50.13,50.14,56106.0,43.4299,43.4472,43.4213,43.4299,56106.0
2020-10-27 14:05:00,50.14,50.16,50.12,50.13,42703.0,43.4299,43.4472,43.4126,43.4213,42703.0
2020-10-27 14:10:00,50.13,50.14,50.09,50.1,43823.0,43.4213,43.4299,43.3866,43.3953,43823.0
2020-10-27 14:15:00,50.09,50.1,49.97,49.98,58086.0,43.3866,43.3953,43.2827,43.2913,58086.0
2020-10-27 14:20:00,49.97,50.01,49.96,50.0,75709.0,43.2827,43.3173,43.274,43.3087,75709.0
2020-10-27 14:25:00,50.0,50.05,49.97,50.01,52635.0,43.3087,43.352,43.2827,43.3173,52635.0
2020-10-27 14:30:00,50.01,50.02,49.97,50.01,71846.0,43.3173,43.326,43.2827,43.3173,71846.0
2020-10-27 14:35:00,50.0,50.02,49.97,49.98,34269.0,43.3087,43.326,43.2827,43.2913,34269.0
2020-10-27 14:40:00,49.98,50.02,49.96,50.01,66074.0,43.2913,43.326,43.274,43.3173,66074.0
2020-10-27 14:45:00,50.01,50.04,49.93,50.01,94764.0,43.3173,43.3433,43.248,43.3173,94764.0
2020-10-27 14:50:00,50.0,50.02,49.96,49.97,93439.0,43.3087,43.326,43.274,43.2827,93439.0
2020-10-27 14:55:00,49.97,49.98,49.92,49.94,55954.0,43.2827,43.2913,43.2394,43.2567,55954.0
2020-10-27 15:00:00,49.94,49.95,49.88,49.91,51222.0,43.2567,43.2654,43.2047,43.2307,51222.0
2020-10-27 15:05:00,49.91,49.93,49.85,49.88,79409.0,43.2307,43.248,43.1787,43.2047,79409.0
2020-10-27 15:10:00,49.88,49.93,49.88,49.91,78284.0,43.2047,43.248,43.2047,43.2307,78284.0
2020-10-27 15:15:00,49.91,49.93,49.88,49.93,72695.0,43.2307,43.248,43.2047,43.248,72695.0
2020-10-27 15:20:00,49.93,50.02,49.92,50.02,152888.0,43.248,43.326,43.2394,43.326,152888.0
2020-10-27 15:25:00,50.02,50.05,49.99,50.01,134523.0,43.326,43.352,43.3,43.3173,134523.0
2020-10-27 15:30:00,50.01,50.03,49.95,49.97,159566.0,43.3173,43.3346,43.2654,43.2827,159566.0
2020-10-27 15:35:00,49.97,49.98,49.92,49.93,144229.0,43.2827,43.2913,43.2394,43.248,144229.0
2020-10-27 15:40:00,49.93,49.98,49.9,49.91,151427.0,43.248,43.2913,43.222,43.2307,151427.0
2020-10-27 15:45:00,49.9,49.92,49.82,49.86,204038.0,43.222,43.2394,43.1527,43.1874,204038.0
2020-10-27 15:50:00,49.85,49.98,49.8,49.97,365791.0,43.1787,43.2913,43.1354,43.2827,365791.0
2020-10-27 15:55:00,49.98,49.98,49.86,49.89,703880.0,43.2913,43.2913,43.1874,43.2134,703880.0
2020-10-28 09:30:00,49.0,49.1,48.7,48.97,607494.0,42.4425,42.5291,42.1826,42.4165,607494.0
2020-10-28 09:35:00,48.97,49.03,48.81,48.91,156693.0,42.4165,42.4685,42.2779,42.3645,156693.0
2020-10-28 09:40:00,48.9,49.09,48.84,49.08,140884.0,42.3559,42.5204,42.3039,42.5118,140884.0
2020-10-28 09:45:00,49.07,49.15,48.96,49.01,108434.0,42.5031,42.5724,42.4078,42.4511,108434.0
2020-10-28 09:50:00,49.01,49.09,48.91,49.03,163399.0,42.4511,42.5204,42.3645,42.4685,163399.0
2020-10-28 09:55:00,49.03,49.04,48.86,48.89,127641.0,42.4685,42.4771,42.3212,42.3472,127641.0
2020-10-28 10:00:00,48.89,48.93,48.69,48.69,149284.0,42.3472,42.3819,42.174,42.174,149284.0
2020-10-28 10:05:00,48.69,48.76,48.68,48.73,127655.0,42.174,42.2346,42.1653,42.2086,127655.0
2020-10-28 10:10:00,48.73,48.74,48.67,48.71,93500.0,42.2086,42.2173,42.1566,42.1913,93500.0
2020-10-28 10:15:00,48.71,48.71,48.45,48.46,200330.0,42.1913,42.1913,41.9661,41.9748,200330.0
2020-10-28 10:20:00,48.46,48.49,48.3,48.31,219303.0,41.9748,42.0007,41.8362,41.8448,219303.0
2020-10-28 10:25:00,48.3,48.4,48.23,48.3,302613.0,41.8362,41.9228,41.7755,41.8362,302613.0
2020-10-28 10:30:00,48.3,48.41,48.27,48.34,101730.0,41.8362,41.9314,41.8102,41.8708,101730.0
2020-10-28 10:35:00,48.35,48.39,48.23,48.25,142311.0,41.8795,41.9141,41.7755,41.7929,142311.0
2020-10-28 10:40:00,48.24,48.28,48.19,48.23,131914.0,41.7842,41.8188,41.7409,41.7755,131914.0
2020-10-28 10:45:00,48.23,48.25,48.15,48.15,108448.0,41.7755,41.7929,41.7062,41.7062,108448.0
2020-10-28 10:50:00,48.14,48.16,48.02,48.13,163520.0,41.6976,41.7149,41.5936,41.6889,163520.0
2020-10-28 10:55:00,48.13,48.19,48.05,48.18,117725.0,41.6889,41.7409,41.6196,41.7322,117725.0
2020-10-28 11:00:00,48.17,48.17,48.03,48.04,111618.0,41.7236,41.7236,41.6023,41.611,111618.0
2020-10-28 11:05:00,48.05,48.25,48.04,48.2,147340.0,41.6196,41.7929,41.611,41.7495,147340.0
2020-10-28 11:10:00,48.2,48.25,48.16,48.23,255540.0,41.7495,41.7929,41.7149,41.7755,255540.0
2020-10-28 11:15:00,48.23,48.23,48.11,48.16,172831.0,41.7755,41.7755,41.6716,41.7149,172831.0
2020-10-28 11:20:00,48.17,48.22,48.09,48.14,185797.0,41.7236,41.7669,41.6543,41.6976,185797.0
2020-10-28 11:25:00,48.15,48.19,48.09,48.19,112002.0,41.7062,41.7409,41.6543,41.7409,112002.0
2020-10-28 11:30:00,48.18,48.19,48.08,48.14,104459.0,41.7322,41.7409,41.6456,41.6976,104459.0
2020-10-28 11:35:00,48.15,48.3,48.14,48.28,103102.0,41.7062,41.8362,41.6976,41.8188,103102.0
2020-10-28 11:40:00,48.27,48.46,48.25,48.43,176958.0,41.8102,41.9748,41.7929,41.9488,176958.0
2020-10-28 11:45:00,48.42,48.5,48.4,48.48,131294.0,41.9401,42.0094,41.9228,41.9921,131294.0
2020-10-28 11:50:00,48.48,48.57,48.45,48.55,105714.0,41.9921,42.07,41.9661,42.0527,105714.0
2020-10-28 11:55:00,48.53,48.57,48.47,48.53,169239.0,42.0354,42.07,41.9834,42.0354,169239.0
2020-10-28 12:00:00,48.52,48.58,48.5,48.55,118992.0,42.0267,42.0787,42.0094,42.0527,118992.0
2020-10-28 12:05:00,48.56,48.67,48.5,48.5,251271.0,42.0614,42.1566,42.0094,42.0094,251271.0
2020-10-28 12:10:00,48.51,48.56,48.5,48.52,168210.0,42.0181,42.0614,42.0094,42.0267,168210.0
2020-10-28 12:15:00,48.52,48.57,48.48,48.5,131215.0,42.0267,42.07,41.9921,42.0094,131215.0
2020-10-28 12:20:00,48.5,48.53,48.46,48.46,116572.0,42.0094,42.0354,41.9748,41.9748,116572.0
2020-10-28 12:25:00,48.47,48.49,48.36,48.39,142519.0,41.9834,42.0007,41.8881,41.9141,142519.0
2020-10-28 12:30:00,48.39,48.4,48.3,48.33,116046.0,41.9141,41.9228,41.8362,41.8622,116046.0
2020-10-28 12:35:00,48.33,48.35,48.21,48.23,190137.0,41.8622,41.8795,41.7582,41.7755,190137.0
2020-10-28 12:40:00,48.23,48.23,48.14,48.2,95691.0,41.7755,41.7755,41.6976,41.7495,95691.0
2020-10-28 12:45:00,48.2,48.23,48.11,48.12,80623.0,41.7495,41.7755,41.6716,41.6803,80623.0
2020-10-28 12:50:00,48.12,48.15,48.04,48.12,134747.0,41.6803,41.7062,41.611,41.6803,134747.0
2020-10-28 12:55:00,48.13,48.17,48.05,48.07,86731.0,41.6889,41.7236,41.6196,41.6369,86731.0
2020-10-28 13:00:00,48.06,48.06,47.98,48.02,214009.0,41.6283,41.6283,41.559,41.5936,214009.0
2020-10-28 13:05:00,48.01,48.03,47.95,47.99,127978.0,41.585,41.6023,41.533,41.5677,127978.0
2020-10-28 13:10:00,47.99,48.03,47.96,48.02,124848.0,41.5677,41.6023,41.5417,41.5936,124848.0
2020-10-28 13:15:00,48.01,48.04,47.92,48.04,210531.0,41.585,41.611,41.507,41.611,210531.0
2020-10-28 13:20:00,48.04,48.04,47.96,48.03,81894.0,41.611,41.611,41.5417,41.6023,81894.0
2020-10-28 13:25:00,48.02,48.11,48.0,48.11,94499.0,41.5936,41.6716,41.5763,41.6716,94499.0
2020-10-28 13:30:00,48.11,48.14,48.04,48.12,105761.0,41.6716,41.6976,41.611,41.6803,105761.0
2020-10-28 13:35:00,48.12,48.2,48.09,48.11,132326.0,41.6803,41.7495,41.6543,41.6716,132326.0
2020-10-28 13:40:00,48.11,48.11,48.03,48.05,85465.0,41.6716,41.6716,41.6023,41.6196,85465.0
2020-10-28 13:45:00,48.07,48.11,48.04,48.06,148621.0,41.6369,41.6716,41.611,41.6283,148621.0
2020-10-28 13:50:00,48.07,48.08,48.02,48.05,96344.0,41.6369,41.6456,41.5936,41.6196,96344.0
2020-10-28 13:55:00,48.05,48.09,47.98,48.05,121217.0,41.6196,41.6543,41.559,41.6196,121217.0
2020-10-28 14:00:00,48.04,48.07,47.97,48.03,88451.0,41.611,41.6369,41.5503,41.6023,88451.0
2020-10-28 14:05:00,48.03,48.05,47.97,47.97,60647.0,41.6023,41.6196,41.5503,41.5503,60647.0
2020-10-28 14:10:00,47.98,48.01,47.88,47.94,135092.0,41.559,41.585,41.4724,41.5243,135092.0
2020-10-28 14:15:00,47.93,47.95,47.87,47.93,85736.0,41.5157,41.533,41.4637,41.5157,85736.0
2020-10-28 14:20:00,47.93,48.07,47.91,48.07,149393.0,41.5157,41.6369,41.4984,41.6369,149393.0
2020-10-28 14:25:00,48.07,48.2,48.05,48.2,231309.0,41.6369,41.7495,41.6196,41.7495,231309.0
2020-10-28 14:30:00,48.19,48.23,48.07,48.11,189592.0,41.7409,41.7755,41.6369,41.6716,189592.0
2020-10-28 14:35:00,48.11,48.15,48.07,48.14,180988.0,41.6716,41.7062,41.6369,41.6976,180988.0
2020-10-28 14:40:00,48.14,48.18,48.09,48.17,151971.0,41.6976,41.7322,41.6543,41.7236,151971.0
2020-10-28 14:45:00,48.16,48.3,48.14,48.23,179573.0,41.7149,41.8362,41.6976,41.7755,179573.0
2020-10-28 14:50:00,48.24,48.28,48.12,48.13,185380.0,41.7842,41.8188,41.6803,41.6889,185380.0
2020-10-28 14:55:00,48.13,48.42,48.13,48.33,230132.0,41.6889,41.9401,41.6889,41.8622,230132.0
2020-10-28 15:00:00,48.34,48.34,48.21,48.23,147342.0,41.8708,41.8708,41.7582,41.7755,147342.0
2020-10-28 15:05:00,48.22,48.24,48.14,48.17,116383.0,41.7669,41.7842,41.6976,41.7236,116383.0
2020-10-28 15:10:00,48.18,48.27,48.13,48.2,159498.0,41.7322,41.8102,41.6889,41.7495,159498.0
2020-10-28 15:15:00,48.2,48.23,48.15,48.19,165881.0,41.7495,41.7755,41.7062,41.7409,165881.0
2020-10-28 15:20:00,48.19,48.37,48.16,48.35,164611.0,41.7409,41.8968,41.7149,41.8795,164611.0
2020-10-28 15:25:00,48.34,48.36,48.24,48.25,114426.0,41.8708,41.8881,41.7842,41.7929,114426.0
2020-10-28 15:30:00,48.25,48.35,48.24,48.3,226379.0,41.7929,41.8795,41.7842,41.8362,226379.0
2020-10-28 15:35:00,48.3,48.32,48.11,48.11,205593.0,41.8362,41.8535,41.6716,41.6716,205593.0
2020-10-28 15:40:00,48.11,48.17,48.06,48.07,180363.0,41.6716,41.7236,41.6283,41.6369,180363.0
2020-10-28 15:45:00,48.07,48.14,48.05,48.09,344547.0,41.6369,41.6976,41.6196,41.6543,344547.0
2020-10-28 15:50:00,48.08,48.08,47.92,47.92,481299.0,41.6456,41.6456,41.507,41.507,481299.0
2020-10-28 15:55:00,47.92,47.97,47.78,47.97,1764981.0,41.507,41.5503,41.3858,41.5503,1764981.0
2020-10-29 09:30:00,47.73,47.79,47.56,47.68,426120.0,41.3424,41.3944,41.1952,41.2991,426120.0
2020-10-29 09:35:00,47.67,47.69,47.47,47.48,281435.0,41.2905,41.3078,41.1172,41.1259,281435.0
2020-10-29 09:40:00,47.48,47.48,47.3,47.4,175234.0,41.1259,41.1259,40.97,41.0566,175234.0
2020-10-29 09:45:00,47.39,47.66,47.33,47.61,176967.0,41.0479,41.2818,40.996,41.2385,176967.0
2020-10-29 09:50:00,47.61,47.76,47.56,47.75,128059.0,41.2385,41.3684,41.1952,41.3598,128059.0
2020-10-29 09:55:00,47.75,47.86,47.7,47.82,270558.0,41.3598,41.455,41.3165,41.4204,270558.0
2020-10-29 10:00:00,47.82,47.95,47.73,47.92,224592.0,41.4204,41.533,41.3424,41.507,224592.0
2020-10-29 10:05:00,47.91,47.94,47.84,47.91,231399.0,41.4984,41.5243,41.4377,41.4984,231399.0
2020-10-29 10:10:00,47.93,48.01,47.76,47.81,171604.0,41.5157,41.585,41.3684,41.4117,171604.0
2020-10-29 10:15:00,47.81,48.06,47.81,48.05,101415.0,41.4117,41.6283,41.4117,41.6196,101415.0
2020-10-29 10:20:00,48.05,48.12,47.97,48.05,142482.0,41.6196,41.6803,41.5503,41.6196,142482.0
2020-10-29 10:25:00,48.05,48.08,47.97,48.08,174196.0,41.6196,41.6456,41.5503,41.6456,174196.0
2020-10-29 10:30:00,48.09,48.23,48.09,48.17,237024.0,41.6543,41.7755,41.6543,41.7236,237024.0
2020-10-29 10:35:00,48.17,48.19,48.09,48.18,103774.0,41.7236,41.7409,41.6543,41.7322,103774.0
2020-10-29 10:40:00,48.19,48.19,48.1,48.15,71133.0,41.7409,41.7409,41.6629,41.7062,71133.0
2020-10-29 10:45:00,48.14,48.19,48.09,48.13,89661.0,41.6976,41.7409,41.6543,41.6889,89661.0
2020-10-29 10:50:00,48.13,48.14,48.06,48.09,81096.0,41.6889,41.6976,41.6283,41.6543,81096.0
2020-10-29 10:55:00,48.09,48.18,48.03,48.08,103951.0,41.6543,41.7322,41.6023,41.6456,103951.0
2020-10-29 11:00:00,48.08,48.09,47.94,47.96,113966.0,41.6456,41.6543,41.5243,41.5417,113966.0
2020-10-29 11:05:00,47.97,48.0,47.92,47.94,71497.0,41.5503,41.5763,41.507,41.5243,71497.0
2020-10-29 11:10:00,47.94,48.06,47.91,48.06,87315.0,41.5243,41.6283,41.4984,41.6283,87315.0
2020-10-29 11:15:00,48.07,48.14,48.05,48.11,54515.0,41.6369,41.6976,41.6196,41.6716,54515.0
2020-10-29 11:20:00,48.11,48.14,48.06,48.11,54180.0,41.6716,41.6976,41.6283,41.6716,54180.0
2020-10-29 11:25:00,48.12,48.13,47.93,47.93,73858.0,41.6803,41.6889,41.5157,41.5157,73858.0
2020-10-29 11:30:00,47.93,47.95,47.84,47.86,121126.0,41.5157,41.533,41.4377,41.455,121126.0
2020-10-29 11:35:00,47.86,47.92,47.81,47.91,111750.0,41.455,41.507,41.4117,41.4984,111750.0
2020-10-29 11:40:00,47.91,47.91,47.65,47.65,168582.0,41.4984,41.4984,41.2732,41.2732,168582.0
2020-10-29 11:45:00,47.65,47.74,47.63,47.71,101787.0,41.2732,41.3511,41.2558,41.3251,101787.0
2020-10-29 11:50:00,47.7,47.75,47.65,47.74,77698.0,41.3165,41.3598,41.2732,41.3511,77698.0
2020-10-29 11:55:00,47.74,47.8,47.6,47.69,109309.0,41.3511,41.4031,41.2298,41.3078,109309.0
2020-10-29 12:00:00,47.69,47.71,47.62,47.63,63328.0,41.3078,41.3251,41.2472,41.2558,63328.0
2020-10-29 12:05:00,47.63,47.74,47.61,47.71,81302.0,41.2558,41.3511,41.2385,41.3251,81302.0
2020-10-29 12:10:00,47.71,47.8,47.68,47.8,54334.0,41.3251,41.4031,41.2991,41.4031,54334.0
2020-10-29 12:15:00,47.79,47.83,47.76,47.78,49256.0,41.3944,41.4291,41.3684,41.3858,49256.0
2020-10-29 12:20:00,47.78,47.82,47.74,47.82,52605.0,41.3858,41.4204,41.3511,41.4204,52605.0
2020-10-29 12:25:00,47.82,47.87,47.75,47.75,74102.0,41.4204,41.4637,41.3598,41.3598,74102.0
2020-10-29 12:30:00,47.76,47.83,47.72,47.83,110458.0,41.3684,41.4291,41.3338,41.4291,110458.0
2020-10-29 12:35:00,47.82,47.88,47.82,47.83,69147.0,41.4204,41.4724,41.4204,41.4291,69147.0
2020-10-29 12:40:00,47.84,47.89,47.83,47.87,60618.0,41.4377,41.481,41.4291,41.4637,60618.0
2020-10-29 12:45:00,47.86,47.88,47.84,47.86,53773.0,41.455,41.4724,41.4377,41.455,53773.0
2020-10-29 12:50:00,47.86,47.89,47.81,47.88,59783.0,41.455,41.481,41.4117,41.4724,59783.0
2020-10-29 12:55:00,47.87,47.88,47.8,47.8,51577.0,41.4637,41.4724,41.4031,41.4031,51577.0
2020-10-29 13:00:00,47.8,47.83,47.78,47.83,49185.0,41.4031,41.4291,41.3858,41.4291,49185.0
2020-10-29 13:05:00,47.83,47.83,47.7,47.71,73843.0,41.4291,41.4291,41.3165,41.3251,73843.0
2020-10-29 13:10:00,47.72,47.73,47.65,47.72,69537.0,41.3338,41.3424,41.2732,41.3338,69537.0
2020-10-29 13:15:00,47.72,47.74,47.68,47.72,64966.0,41.3338,41.3511,41.2991,41.3338,64966.0
2020-10-29 13:20:00,47.71,47.82,47.71,47.8,45284.0,41.3251,41.4204,41.3251,41.4031,45284.0
2020-10-29 13:25:00,47.8,47.88,47.8,47.88,125429.0,41.4031,41.4724,41.4031,41.4724,125429.0
2020-10-29 13:30:00,47.88,47.95,47.87,47.94,85162.0,41.4724,41.533,41.4637,41.5243,85162.0
2020-10-29 13:35:00,47.94,48.0,47.92,47.93,117939.0,41.5243,41.5763,41.507,41.5157,117939.0
2020-10-29 13:40:00,47.94,48.0,47.93,47.98,70381.0,41.5243,41.5763,41.5157,41.559,70381.0
2020-10-29 13:45:00,47.98,48.02,47.96,48.01,161567.0,41.559,41.5936,41.5417,41.585,161567.0
2020-10-29 13:50:00,48.01,48.12,47.99,48.12,106911.0,41.585,41.6803,41.5677,41.6803,106911.0
2020-10-29 13:55:00,48.11,48.16,48.09,48.15,72348.0,41.6716,41.7149,41.6543,41.7062,72348.0
2020-10-29 14:00:00,48.16,48.28,48.14,48.23,114064.0,41.7149,41.8188,41.6976,41.7755,114064.0
2020-10-29 14:05:00,48.23,48.33,48.22,48.29,80327.0,41.7755,41.8622,41.7669,41.8275,80327.0
2020-10-29 14:10:00,48.29,48.33,48.25,48.26,86472.0,41.8275,41.8622,41.7929,41.8015,86472.0
2020-10-29 14:15:00,48.26,48.39,48.25,48.39,127387.0,41.8015,41.9141,41.7929,41.9141,127387.0
2020-10-29 14:20:00,48.39,48.46,48.36,48.41,287746.0,41.9141,41.9748,41.8881,41.9314,287746.0
2020-10-29 14:25:00,48.42,48.47,48.39,48.41,135159.0,41.9401,41.9834,41.9141,41.9314,135159.0
2020-10-29 14:30:00,48.42,48.47,48.37,48.47,88555.0,41.9401,41.9834,41.8968,41.9834,88555.0
2020-10-29 14:35:00,48.46,48.48,48.32,48.34,124122.0,41.9748,41.9921,41.8535,41.8708,124122.0
2020-10-29 14:40:00,48.35,48.4,48.34,48.34,114817.0,41.8795,41.9228,41.8708,41.8708,114817.0
2020-10-29 14:45:00,48.34,48.35,48.25,48.25,119958.0,41.8708,41.8795,41.7929,41.7929,119958.0
2020-10-29 14:50:00,48.26,48.31,48.24,48.3,95414.0,41.8015,41.8448,41.7842,41.8362,95414.0
2020-10-29 14:55:00,48.3,48.39,48.28,48.35,299695.0,41.8362,41.9141,41.8188,41.8795,299695.0
2020-10-29 15:00:00,48.36,48.39,48.25,48.29,155200.0,41.8881,41.9141,41.7929,41.8275,155200.0
2020-10-29 15:05:00,48.28,48.4,48.28,48.31,231622.0,41.8188,41.9228,41.8188,41.8448,231622.0
2020-10-29 15:10:00,48.32,48.33,48.18,48.2,103145.0,41.8535,41.8622,41.7322,41.7495,103145.0
2020-10-29 15:15:00,48.2,48.23,48.14,48.21,135060.0,41.7495,41.7755,41.6976,41.7582,135060.0
2020-10-29 15:20:00,48.21,48.4,48.19,48.27,306049.0,41.7582,41.9228,41.7409,41.8102,306049.0
2020-10-29 15:25:00,48.26,48.3,48.22,48.27,129689.0,41.8015,41.8362,41.7669,41.8102,129689.0
2020-10-29 15:30:00,48.27,48.3,48.21,48.25,127674.0,41.8102,41.8362,41.7582,41.7929,127674.0
2020-10-29 15:35:00,48.25,48.25,48.16,48.2,137100.0,41.7929,41.7929,41.7149,41.7495,137100.0
2020-10-29 15:40:00,48.2,48.25,48.13,48.15,186580.0,41.7495,41.7929,41.6889,41.7062,186580.0
2020-10-29 15:45:00,48.15,48.29,48.12,48.24,260346.0,41.7062,41.8275,41.6803,41.7842,260346.0
2020-10-29 15:50:00,48.24,48.32,48.21,48.25,308185.0,41.7842,41.8535,41.7582,41.7929,308185.0
2020-10-29 15:55:00,48.24,48.25,48.01,48.01,674890.0,41.7842,41.7929,41.585,41.585,674890.0
2020-10-30 09:30:00,47.81,47.89,47.62,47.71,432372.0,41.4117,41.481,41.2472,41.3251,432372.0
2020-10-30 09:35:00,47.71,47.95,47.65,47.93,169002.0,41.3251,41.533,41.2732,41.5157,169002.0
2020-10-30 09:40:00,47.92,47.93,47.8,47.87,139204.0,41.507,41.5157,41.4031,41.4637,139204.0
2020-10-30 09:45:00,47.87,47.87,47.75,47.79,117112.0,41.4637,41.4637,41.3598,41.3944,117112.0
2020-10-30 09:50:00,47.79,47.94,47.76,47.83,133025.0,41.3944,41.5243,41.3684,41.4291,133025.0
2020-10-30 09:55:00,47.82,47.94,47.82,47.85,117360.0,41.4204,41.5243,41.4204,41.4464,117360.0
2020-10-30 10:00:00,47.85,47.92,47.76,47.89,136566.0,41.4464,41.507,41.3684,41.481,136566.0
2020-10-30 10:05:00,47.89,47.99,47.87,47.97,62293.0,41.481,41.5677,41.4637,41.5503,62293.0
2020-10-30 10:10:00,47.96,48.0,47.81,47.85,81624.0,41.5417,41.5763,41.4117,41.4464,81624.0
2020-10-30 10:15:00,47.85,47.87,47.74,47.82,101439.0,41.4464,41.4637,41.3511,41.4204,101439.0
2020-10-30 10:20:00,47.82,47.87,47.74,47.75,81999.0,41.4204,41.4637,41.3511,41.3598,81999.0
2020-10-30 10:25:00,47.75,47.75,47.57,47.64,97195.0,41.3598,41.3598,41.2039,41.2645,97195.0
2020-10-30 10:30:00,47.64,47.73,47.6,47.67,99835.0,41.2645,41.3424,41.2298,41.2905,99835.0
2020-10-30 10:35:00,47.66,47.68,47.58,47.67,79624.0,41.2818,41.2991,41.2125,41.2905,79624.0
2020-10-30 10:40:00,47.66,47.66,47.44,47.48,233713.0,41.2818,41.2818,41.0913,41.1259,233713.0
2020-10-30 10:45:00,47.48,47.53,47.36,47.43,99968.0,41.1259,41.1692,41.022,41.0826,99968.0
2020-10-30 10:50:00,47.43,47.61,47.41,47.6,64162.0,41.0826,41.2385,41.0653,41.2298,64162.0
2020-10-30 10:55:00,47.6,47.64,47.45,47.46,101641.0,41.2298,41.2645,41.0999,41.1086,101641.0
2020-10-30 11:00:00,47.46,47.69,47.45,47.66,227824.0,41.1086,41.3078,41.0999,41.2818,227824.0
2020-10-30 11:05:00,47.64,47.67,47.47,47.47,104340.0,41.2645,41.2905,41.1172,41.1172,104340.0
2020-10-30 11:10:00,47.47,47.72,47.47,47.72,113179.0,41.1172,41.3338,41.1172,41.3338,113179.0
2020-10-30 11:15:00,47.72,47.72,47.53,47.56,251818.0,41.3338,41.3338,41.1692,41.1952,251818.0
2020-10-30 11:20:00,47.56,47.67,47.49,47.64,107992.0,41.1952,41.2905,41.1346,41.2645,107992.0
2020-10-30 11:25:00,47.64,47.71,47.58,47.64,113741.0,41.2645,41.3251,41.2125,41.2645,113741.0
2020-10-30 11:30:00,47.63,47.66,47.57,47.61,79086.0,41.2558,41.2818,41.2039,41.2385,79086.0
2020-10-30 11:35:00,47.61,47.67,47.54,47.54,93351.0,41.2385,41.2905,41.1779,41.1779,93351.0
2020-10-30 11:40:00,47.53,47.55,47.46,47.55,72019.0,41.1692,41.1865,41.1086,41.1865,72019.0
2020-10-30 11:45:00,47.55,47.77,47.49,47.77,185615.0,41.1865,41.3771,41.1346,41.3771,185615.0
2020-10-30 11:50:00,47.77,47.84,47.74,47.84,81825.0,41.3771,41.4377,41.3511,41.4377,81825.0
2020-10-30 11:55:00,47.83,47.91,47.77,47.89,89481.0,41.4291,41.4984,41.3771,41.481,89481.0
2020-10-30 12:00:00,47.88,48.0,47.85,47.99,108024.0,41.4724,41.5763,41.4464,41.5677,108024.0
2020-10-30 12:05:00,47.98,48.06,47.95,48.02,90325.0,41.559,41.6283,41.533,41.5936,90325.0
2020-10-30 12:10:00,48.02,48.05,47.95,48.03,112710.0,41.5936,41.6196,41.533,41.6023,112710.0
2020-10-30 12:15:00,48.03,48.13,48.01,48.09,142667.0,41.6023,41.6889,41.585,41.6543,142667.0
2020-10-30 12:20:00,48.08,48.09,48.01,48.06,75983.0,41.6456,41.6543,41.585,41.6283,75983.0
2020-10-30 12:25:00,48.05,48.11,48.03,48.05,66849.0,41.6196,41.6716,41.6023,41.6196,66849.0
2020-10-30 12:30:00,48.04,48.08,47.95,47.96,87989.0,41.611,41.6456,41.533,41.5417,87989.0
2020-10-30 12:35:00,47.95,47.96,47.85,47.88,107593.0,41.533,41.5417,41.4464,41.4724,107593.0
2020-10-30 12:40:00,47.89,47.92,47.85,47.89,93454.0,41.481,41.507,41.4464,41.481,93454.0
2020-10-30 12:45:00,47.87,47.96,47.84,47.93,62859.0,41.4637,41.5417,41.4377,41.5157,62859.0
2020-10-30 12:50:00,47.93,47.93,47.83,47.85,64069.0,41.5157,41.5157,41.4291,41.4464,64069.0
2020-10-30 12:55:00,47.84,47.89,47.83,47.84,65030.0,41.4377,41.481,41.4291,41.4377,65030.0
2020-10-30 13:00:00,47.83,47.92,47.78,47.85,88574.0,41.4291,41.507,41.3858,41.4464,88574.0
2020-10-30 13:05:00,47.84,47.85,47.75,47.77,80928.0,41.4377,41.4464,41.3598,41.3771,80928.0
2020-10-30 13:10:00,47.78,47.8,47.75,47.76,44333.0,41.3858,41.4031,41.3598,41.3684,44333.0
2020-10-30 13:15:00,47.76,47.76,47.68,47.7,86748.0,41.3684,41.3684,41.2991,41.3165,86748.0
2020-10-30 13:20:00,47.71,47.71,47.65,47.68,68661.0,41.3251,41.3251,41.2732,41.2991,68661.0
2020-10-30 13:25:00,47.67,47.78,47.64,47.77,76615.0,41.2905,41.3858,41.2645,41.3771,76615.0
2020-10-30 13:30:00,47.77,47.77,47.67,47.7,80470.0,41.3771,41.3771,41.2905,41.3165,80470.0
2020-10-30 13:35:00,47.69,47.72,47.6,47.69,131350.0,41.3078,41.3338,41.2298,41.3078,131350.0
2020-10-30 13:40:00,47.69,47.76,47.68,47.74,61790.0,41.3078,41.3684,41.2991,41.3511,61790.0
2020-10-30 13:45:00,47.73,47.82,47.68,47.82,62633.0,41.3424,41.4204,41.2991,41.4204,62633.0
2020-10-30 13:50:00,47.81,47.82,47.75,47.76,57655.0,41.4117,41.4204,41.3598,41.3684,57655.0
2020-10-30 13:55:00,47.77,47.88,47.75,47.82,96540.0,41.3771,41.4724,41.3598,41.4204,96540.0
2020-10-30 14:00:00,47.8,47.87,47.78,47.87,58902.0,41.4031,41.4637,41.3858,41.4637,58902.0
2020-10-30 14:05:00,47.87,47.97,47.84,47.92,66591.0,41.4637,41.5503,41.4377,41.507,66591.0
2020-10-30 14:10:00,47.91,47.93,47.79,47.83,73374.0,41.4984,41.5157,41.3944,41.4291,73374.0
2020-10-30 14:15:00,47.83,47.84,47.77,47.84,72560.0,41.4291,41.4377,41.3771,41.4377,72560.0
2020-10-30 14:20:00,47.83,47.85,47.71,47.73,86796.0,41.4291,41.4464,41.3251,41.3424,86796.0
2020-10-30 14:25:00,47.73,47.75,47.59,47.61,92765.0,41.3424,41.3598,41.2212,41.2385,92765.0
2020-10-30 14:30:00,47.61,47.61,47.47,47.54,121719.0,41.2385,41.2385,41.1172,41.1779,121719.0
2020-10-30 14:35:00,47.54,47.6,47.45,47.53,109383.0,41.1779,41.2298,41.0999,41.1692,109383.0
2020-10-30 14:40:00,47.52,47.52,47.4,47.42,97218.0,41.1605,41.1605,41.0566,41.0739,97218.0
2020-10-30 14:45:00,47.42,47.58,47.38,47.57,153472.0,41.0739,41.2125,41.0393,41.2039,153472.0
2020-10-30 14:50:00,47.56,47.6,47.52,47.55,88928.0,41.1952,41.2298,41.1605,41.1865,88928.0
2020-10-30 14:55:00,47.54,47.64,47.51,47.56,99153.0,41.1779,41.2645,41.1519,41.1952,99153.0
2020-10-30 15:00:00,47.55,47.59,47.48,47.57,157643.0,41.1865,41.2212,41.1259,41.2039,157643.0
2020-10-30 15:05:00,47.57,47.61,47.49,47.53,122556.0,41.2039,41.2385,41.1346,41.1692,122556.0
2020-10-30 15:10:00,47.53,47.67,47.52,47.61,135164.0,41.1692,41.2905,41.1605,41.2385,135164.0
2020-10-30 15:15:00,47.6,47.64,47.52,47.55,136384.0,41.2298,41.2645,41.1605,41.1865,136384.0
2020-10-30 15:20:00,47.55,47.63,47.52,47.62,143574.0,41.1865,41.2558,41.1605,41.2472,143574.0
2020-10-30 15:25:00,47.62,47.64,47.54,47.55,140783.0,41.2472,41.2645,41.1779,41.1865,140783.0
2020-10-30 15:30:00,47.56,47.59,47.5,47.53,148387.0,41.1952,41.2212,41.1432,41.1692,148387.0
2020-10-30 15:35:00,47.53,47.58,47.48,47.58,175111.0,41.1692,41.2125,41.1259,41.2125,175111.0
2020-10-30 15:40:00,47.59,47.77,47.54,47.77,193832.0,41.2212,41.3771,41.1779,41.3771,193832.0
2020-10-30 15:45:00,47.76,47.83,47.59,47.63,305575.0,41.3684,41.4291,41.2212,41.2558,305575.0
2020-10-30 15:50:00,47.62,47.81,47.61,47.79,370390.0,41.2472,41.4117,41.2385,41.3944,370390.0
2020-10-30 15:55:00,47.79,48.07,47.75,48.07,1553317.0,41.3944,41.6369,41.3598,41.6369,1553317.0
2020-11-02 09:30:00,48.75,48.94,48.66,48.67,481196.0,42.2259,42.3905,42.148,42.1566,481196.0
2020-11-02 09:35:00,48.65,48.76,48.38,48.39,163701.0,42.1393,42.2346,41.9055,41.9141,163701.0
2020-11-02 09:40:00,48.39,48.46,48.24,48.28,152768.0,41.9141,41.9748,41.7842,41.8188,152768.0
2020-11-02 09:45:00,48.28,48.64,48.25,48.64,133211.0,41.8188,42.1307,41.7929,42.1307,133211.0
2020-11-02 09:50:00,48.63,48.79,48.57,48.71,98894.0,42.122,42.2606,42.07,42.1913,98894.0
2020-11-02 09:55:00,48.72,48.83,48.68,48.8,92264.0,42.2,42.2952,42.1653,42.2693,92264.0
2020-11-02 10:00:00,48.78,48.94,48.78,48.89,141250.0,42.2519,42.3905,42.2519,42.3472,141250.0
2020-11-02 10:05:00,48.89,48.94,48.74,48.78,125685.0,42.3472,42.3905,42.2173,42.2519,125685.0
2020-11-02 10:10:00,48.78,48.86,48.69,48.7,112815.0,42.2519,42.3212,42.174,42.1826,112815.0
2020-11-02 10:15:00,48.7,48.93,48.69,48.85,158466.0,42.1826,42.3819,42.174,42.3126,158466.0
2020-11-02 10:20:00,48.84,48.93,48.81,48.91,108385.0,42.3039,42.3819,42.2779,42.3645,108385.0
2020-11-02 10:25:00,48.91,48.95,48.86,48.91,94461.0,42.3645,42.3992,42.3212,42.3645,94461.0
2020-11-02 10:30:00,48.93,48.93,48.77,48.78,103533.0,42.3819,42.3819,42.2433,42.2519,103533.0
2020-11-02 10:35:00,48.79,48.85,48.72,48.76,100575.0,42.2606,42.3126,42.2,42.2346,100575.0
2020-11-02 10:40:00,48.77,48.83,48.74,48.78,69299.0,42.2433,42.2952,42.2173,42.2519,69299.0
2020-11-02 10:45:00,48.77,48.82,48.64,48.71,81423.0,42.2433,42.2866,42.1307,42.1913,81423.0
2020-11-02 10:50:00,48.72,48.78,48.65,48.7,59562.0,42.2,42.2519,42.1393,42.1826,59562.0
2020-11-02 10:55:00,48.7,48.76,48.68,48.71,58913.0,42.1826,42.2346,42.1653,42.1913,58913.0
2020-11-02 11:00:00,48.7,48.76,48.65,48.73,62756.0,42.1826,42.2346,42.1393,42.2086,62756.0
2020-11-02 11:05:00,48.73,48.79,48.7,48.74,42263.0,42.2086,42.2606,42.1826,42.2173,42263.0
2020-11-02 11:10:00,48.75,48.82,48.71,48.79,106672.0,42.2259,42.2866,42.1913,42.2606,106672.0
2020-11-02 11:15:00,48.79,48.81,48.76,48.77,65833.0,42.2606,42.2779,42.2346,42.2433,65833.0
2020-11-02 11:20:00,48.78,48.78,48.68,48.76,84163.0,42.2519,42.2519,42.1653,42.2346,84163.0
2020-11-02 11:25:00,48.76,48.9,48.75,48.9,101272.0,42.2346,42.3559,42.2259,42.3559,101272.0
2020-11-02 11:30:00,48.9,48.9,48.75,48.77,185041.0,42.3559,42.3559,42.2259,42.2433,185041.0
2020-11-02 11:35:00,48.78,48.8,48.72,48.74,181176.0,42.2519,42.2693,42.2,42.2173,181176.0
2020-11-02 11:40:00,48.74,48.82,48.73,48.82,179207.0,42.2173,42.2866,42.2086,42.2866,179207.0
2020-11-02 11:45:00,48.84,48.84,48.72,48.74,94926.0,42.3039,42.3039,42.2,42.2173,94926.0
2020-11-02 11:50:00,48.73,48.74,48.68,48.71,114163.0,42.2086,42.2173,42.1653,42.1913,114163.0
2020-11-02 11:55:00,48.71,48.84,48.7,48.81,74822.0,42.1913,42.3039,42.1826,42.2779,74822.0
2020-11-02 12:00:00,48.8,48.84,48.73,48.77,69613.0,42.2693,42.3039,42.2086,42.2433,69613.0
2020-11-02 12:05:00,48.77,48.81,48.74,48.77,61856.0,42.2433,42.2779,42.2173,42.2433,61856.0
2020-11-02 12:10:00,48.76,48.79,48.72,48.77,44017.0,42.2346,42.2606,42.2,42.2433,44017.0
2020-11-02 12:15:00,48.76,48.8,48.7,48.7,61208.0,42.2346,42.2693,42.1826,42.1826,61208.0
2020-11-02 12:20:00,48.7,48.75,48.66,48.73,101325.0,42.1826,42.2259,42.148,42.2086,101325.0
2020-11-02 12:25:00,48.74,48.82,48.73,48.8,56810.0,42.2173,42.2866,42.2086,42.2693,56810.0
2020-11-02 12:30:00,48.8,48.81,48.72,48.75,56862.0,42.2693,42.2779,42.2,42.2259,56862.0
2020-11-02 12:35:00,48.75,48.77,48.66,48.66,60242.0,42.2259,42.2433,42.148,42.148,60242.0
2020-11-02 12:40:00,48.66,48.67,48.58,48.59,94955.0,42.148,42.1566,42.0787,42.0874,94955.0
2020-11-02 12:45:00,48.59,48.63,48.53,48.55,70448.0,42.0874,42.122,42.0354,42.0527,70448.0
2020-11-02 12:50:00,48.55,48.61,48.52,48.53,45005.0,42.0527,42.1047,42.0267,42.0354,45005.0
2020-11-02 12:55:00,48.54,48.58,48.51,48.58,47611.0,42.044,42.0787,42.0181,42.0787,47611.0
2020-11-02 13:00:00,48.58,48.59,48.47,48.53,72407.0,42.0787,42.0874,41.9834,42.0354,72407.0
2020-11-02 13:05:00,48.53,48.54,48.48,48.51,67268.0,42.0354,42.044,41.9921,42.0181,67268.0
2020-11-02 13:10:00,48.51,48.53,48.48,48.49,43879.0,42.0181,42.0354,41.9921,42.0007,43879.0
2020-11-02 13:15:00,48.48,48.48,48.4,48.41,74054.0,41.9921,41.9921,41.9228,41.9314,74054.0
2020-11-02 13:20:00,48.43,48.45,48.37,48.41,99601.0,41.9488,41.9661,41.8968,41.9314,99601.0
2020-11-02 13:25:00,48.42,48.42,48.34,48.39,98156.0,41.9401,41.9401,41.8708,41.9141,98156.0
2020-11-02 13:30:00,48.38,48.41,48.35,48.41,57133.0,41.9055,41.9314,41.8795,41.9314,57133.0
2020-11-02 13:35:00,48.4,48.43,48.34,48.37,66295.0,41.9228,41.9488,41.8708,41.8968,66295.0
2020-11-02 13:40:00,48.38,48.45,48.36,48.43,64772.0,41.9055,41.9661,41.8881,41.9488,64772.0
2020-11-02 13:45:00,48.42,48.44,48.37,48.4,73286.0,41.9401,41.9574,41.8968,41.9228,73286.0
2020-11-02 13:50:00,48.41,48.41,48.3,48.36,105238.0,41.9314,41.9314,41.8362,41.8881,105238.0
2020-11-02 13:55:00,48.34,48.36,48.29,48.33,77863.0,41.8708,41.8881,41.8275,41.8622,77863.0
2020-11-02 14:00:00,48.33,48.39,48.32,48.34,64054.0,41.8622,41.9141,41.8535,41.8708,64054.0
2020-11-02 14:05:00,48.34,48.43,48.32,48.4,97455.0,41.8708,41.9488,41.8535,41.9228,97455.0
2020-11-02 14:10:00,48.4,48.44,48.34,48.42,101667.0,41.9228,41.9574,41.8708,41.9401,101667.0
2020-11-02 14:15:00,48.41,48.41,48.33,48.33,54789.0,41.9314,41.9314,41.8622,41.8622,54789.0
2020-11-02 14:20:00,48.32,48.54,48.31,48.51,95851.0,41.8535,42.044,41.8448,42.0181,95851.0
2020-11-02 14:25:00,48.51,48.55,48.49,48.54,69497.0,42.0181,42.0527,42.0007,42.044,69497.0
2020-11-02 14:30:00,48.54,48.55,48.44,48.45,81429.0,42.044,42.0527,41.9574,41.9661,81429.0
2020-11-02 14:35:00,48.45,48.54,48.45,48.5,64539.0,41.9661,42.044,41.9661,42.0094,64539.0
2020-11-02 14:40:00,48.5,48.53,48.48,48.52,46156.0,42.0094,42.0354,41.9921,42.0267,46156.0
2020-11-02 14:45:00,48.51,48.65,48.5,48.56,95769.0,42.0181,42.1393,42.0094,42.0614,95769.0
2020-11-02 14:50:00,48.56,48.62,48.55,48.56,67038.0,42.0614,42.1133,42.0527,42.0614,67038.0
2020-11-02 14:55:00,48.57,48.6,48.53,48.6,64035.0,42.07,42.096,42.0354,42.096,64035.0
2020-11-02 15:00:00,48.6,48.68,48.58,48.64,103545.0,42.096,42.1653,42.0787,42.1307,103545.0
2020-11-02 15:05:00,48.63,48.64,48.57,48.59,67864.0,42.122,42.1307,42.07,42.0874,67864.0
2020-11-02 15:10:00,48.59,48.63,48.58,48.62,94910.0,42.0874,42.122,42.0787,42.1133,94910.0
2020-11-02 15:15:00,48.62,48.73,48.61,48.71,100484.0,42.1133,42.2086,42.1047,42.1913,100484.0
2020-11-02 15:20:00,48.71,48.74,48.66,48.66,60430.0,42.1913,42.2173,42.148,42.148,60430.0
2020-11-02 15:25:00,48.67,48.72,48.64,48.66,85744.0,42.1566,42.2,42.1307,42.148,85744.0
2020-11-02 15:30:00,48.66,48.73,48.56,48.57,117007.0,42.148,42.2086,42.0614,42.07,117007.0
2020-11-02 15:35:00,48.58,48.58,48.47,48.48,150433.0,42.0787,42.0787,41.9834,41.9921,150433.0
2020-11-02 15:40:00,48.48,48.5,48.37,48.38,135253.0,41.9921,42.0094,41.8968,41.9055,135253.0
2020-11-02 15:45:00,48.37,48.47,48.33,48.39,183170.0,41.8968,41.9834,41.8622,41.9141,183170.0
2020-11-02 15:50:00,48.41,48.45,48.33,48.39,273100.0,41.9314,41.9661,41.8622,41.9141,273100.0
2020-11-02 15:55:00,48.39,48.64,48.36,48.63,1095856.0,41.9141,42.1307,41.8881,42.122,1095856.0
2020-11-03 09:30:00,49.22,49.6,49.18,49.52,344446.0,42.633,42.9622,42.5984,42.8929,344446.0
2020-11-03 09:35:00,49.51,49.52,49.32,49.48,144110.0,42.8842,42.8929,42.7197,42.8582,144110.0
2020-11-03 09:40:00,49.48,49.55,49.42,49.49,146052.0,42.8582,42.9189,42.8063,42.8669,146052.0
2020-11-03 09:45:00,49.49,49.6,49.48,49.54,178747.0,42.8669,42.9622,42.8582,42.9102,178747.0
2020-11-03 09:50:00,49.54,49.63,49.48,49.62,209345.0,42.9102,42.9882,42.8582,42.9795,209345.0
2020-11-03 09:55:00,49.61,49.64,49.57,49.6,98668.0,42.9709,42.9968,42.9362,42.9622,98668.0
2020-11-03 10:00:00,49.61,49.76,49.59,49.71,315916.0,42.9709,43.1008,42.9535,43.0575,315916.0
2020-11-03 10:05:00,49.7,49.71,49.54,49.55,192353.0,43.0488,43.0575,42.9102,42.9189,192353.0
2020-11-03 10:10:00,49.54,49.61,49.5,49.54,118874.0,42.9102,42.9709,42.8756,42.9102,118874.0
2020-11-03 10:15:00,49.55,49.73,49.54,49.72,133865.0,42.9189,43.0748,42.9102,43.0661,133865.0
2020-11-03 10:20:00,49.71,49.74,49.64,49.66,112868.0,43.0575,43.0835,42.9968,43.0142,112868.0
2020-11-03 10:25:00,49.66,49.69,49.52,49.54,184169.0,43.0142,43.0401,42.8929,42.9102,184169.0
2020-11-03 10:30:00,49.54,49.58,49.5,49.5,117295.0,42.9102,42.9449,42.8756,42.8756,117295.0
2020-11-03 10:35:00,49.51,49.52,49.46,49.49,76765.0,42.8842,42.8929,42.8409,42.8669,76765.0
2020-11-03 10:40:00,49.5,49.6,49.47,49.6,141150.0,42.8756,42.9622,42.8496,42.9622,141150.0
2020-11-03 10:45:00,49.6,49.66,49.59,49.62,116978.0,42.9622,43.0142,42.9535,42.9795,116978.0
2020-11-03 10:50:00,49.62,49.75,49.62,49.74,79147.0,42.9795,43.0921,42.9795,43.0835,79147.0
2020-11-03 10:55:00,49.75,49.89,49.73,49.88,168152.0,43.0921,43.2134,43.0748,43.2047,168152.0
2020-11-03 11:00:00,49.88,49.93,49.82,49.87,495671.0,43.2047,43.248,43.1527,43.1961,495671.0
2020-11-03 11:05:00,49.87,49.89,49.83,49.84,147247.0,43.1961,43.2134,43.1614,43.1701,147247.0
2020-11-03 11:10:00,49.83,49.84,49.76,49.8,92431.0,43.1614,43.1701,43.1008,43.1354,92431.0
2020-11-03 11:15:00,49.8,49.85,49.79,49.8,95342.0,43.1354,43.1787,43.1268,43.1354,95342.0
2020-11-03 11:20:00,49.81,49.89,49.79,49.81,84251.0,43.1441,43.2134,43.1268,43.1441,84251.0
2020-11-03 11:25:00,49.82,49.89,49.81,49.84,62748.0,43.1527,43.2134,43.1441,43.1701,62748.0
2020-11-03 11:30:00,49.85,49.92,49.84,49.9,123899.0,43.1787,43.2394,43.1701,43.222,123899.0
2020-11-03 11:35:00,49.89,49.96,49.88,49.96,204597.0,43.2134,43.274,43.2047,43.274,204597.0
2020-11-03 11:40:00,49.96,49.96,49.77,49.78,178650.0,43.274,43.274,43.1094,43.1181,178650.0
2020-11-03 11:45:00,49.78,49.78,49.67,49.68,201308.0,43.1181,43.1181,43.0228,43.0315,201308.0
2020-11-03 11:50:00,49.68,49.69,49.61,49.63,117530.0,43.0315,43.0401,42.9709,42.9882,117530.0
2020-11-03 11:55:00,49.62,49.67,49.58,49.61,650528.0,42.9795,43.0228,42.9449,42.9709,650528.0
2020-11-03 12:00:00,49.62,49.65,49.51,49.54,47879.0,42.9795,43.0055,42.8842,42.9102,47879.0
2020-11-03 12:05:00,49.54,49.63,49.52,49.6,77468.0,42.9102,42.9882,42.8929,42.9622,77468.0
2020-11-03 12:10:00,49.6,49.64,49.57,49.64,349443.0,42.9622,42.9968,42.9362,42.9968,349443.0
2020-11-03 12:15:00,49.64,49.69,49.59,49.63,260517.0,42.9968,43.0401,42.9535,42.9882,260517.0
2020-11-03 12:20:00,49.63,49.66,49.6,49.61,66143.0,42.9882,43.0142,42.9622,42.9709,66143.0
2020-11-03 12:25:00,49.61,49.67,49.6,49.62,142804.0,42.9709,43.0228,42.9622,42.9795,142804.0
2020-11-03 12:30:00,49.62,49.65,49.61,49.64,81696.0,42.9795,43.0055,42.9709,42.9968,81696.0
2020-11-03 12:35:00,49.63,49.64,49.51,49.54,124997.0,42.9882,42.9968,42.8842,42.9102,124997.0
2020-11-03 12:40:00,49.53,49.55,49.5,49.51,85299.0,42.9016,42.9189,42.8756,42.8842,85299.0
2020-11-03 12:45:00,49.51,49.53,49.41,49.45,64087.0,42.8842,42.9016,42.7976,42.8323,64087.0
2020-11-03 12:50:00,49.46,49.47,49.4,49.41,47649.0,42.8409,42.8496,42.789,42.7976,47649.0
2020-11-03 12:55:00,49.41,49.43,49.35,49.36,56646.0,42.7976,42.8149,42.7456,42.7543,56646.0
2020-11-03 13:00:00,49.37,49.41,49.35,49.36,40148.0,42.763,42.7976,42.7456,42.7543,40148.0
2020-11-03 13:05:00,49.37,49.45,49.34,49.42,139982.0,42.763,42.8323,42.737,42.8063,139982.0
2020-11-03 13:10:00,49.43,49.45,49.36,49.39,41343.0,42.8149,42.8323,42.7543,42.7803,41343.0
2020-11-03 13:15:00,49.39,49.42,49.35,49.39,36029.0,42.7803,42.8063,42.7456,42.7803,36029.0
2020-11-03 13:20:00,49.38,49.42,49.36,49.41,35059.0,42.7716,42.8063,42.7543,42.7976,35059.0
2020-11-03 13:25:00,49.42,49.43,49.33,49.37,46527.0,42.8063,42.8149,42.7283,42.763,46527.0
2020-11-03 13:30:00,49.37,49.41,49.36,49.41,56080.0,42.763,42.7976,42.7543,42.7976,56080.0
2020-11-03 13:35:00,49.41,49.41,49.32,49.37,67111.0,42.7976,42.7976,42.7197,42.763,67111.0
2020-11-03 13:40:00,49.36,49.45,49.32,49.42,88772.0,42.7543,42.8323,42.7197,42.8063,88772.0
2020-11-03 13:45:00,49.41,49.42,49.28,49.29,57421.0,42.7976,42.8063,42.685,42.6937,57421.0
2020-11-03 13:50:00,49.29,49.32,49.21,49.24,75176.0,42.6937,42.7197,42.6244,42.6504,75176.0
2020-11-03 13:55:00,49.25,49.25,49.12,49.19,137846.0,42.659,42.659,42.5464,42.6071,137846.0
2020-11-03 14:00:00,49.19,49.25,49.18,49.19,72098.0,42.6071,42.659,42.5984,42.6071,72098.0
2020-11-03 14:05:00,49.2,49.21,49.14,49.15,85454.0,42.6157,42.6244,42.5638,42.5724,85454.0
2020-11-03 14:10:00,49.15,49.21,49.15,49.18,57237.0,42.5724,42.6244,42.5724,42.5984,57237.0
2020-11-03 14:15:00,49.18,49.19,49.06,49.11,93774.0,42.5984,42.6071,42.4945,42.5378,93774.0
2020-11-03 14:20:00,49.1,49.15,49.05,49.06,62143.0,42.5291,42.5724,42.4858,42.4945,62143.0
2020-11-03 14:25:00,49.05,49.08,49.0,49.05,88729.0,42.4858,42.5118,42.4425,42.4858,88729.0
2020-11-03 14:30:00,49.05,49.15,49.05,49.13,67523.0,42.4858,42.5724,42.4858,42.5551,67523.0
2020-11-03 14:35:00,49.13,49.14,49.08,49.09,65484.0,42.5551,42.5638,42.5118,42.5204,65484.0
2020-11-03 14:40:00,49.09,49.18,49.08,49.15,60887.0,42.5204,42.5984,42.5118,42.5724,60887.0
2020-11-03 14:45:00,49.15,49.18,49.1,49.17,60591.0,42.5724,42.5984,42.5291,42.5897,60591.0
2020-11-03 14:50:00,49.18,49.19,49.1,49.15,57754.0,42.5984,42.6071,42.5291,42.5724,57754.0
2020-11-03 14:55:00,49.15,49.16,49.09,49.13,64910.0,42.5724,42.5811,42.5204,42.5551,64910.0
2020-11-03 15:00:00,49.13,49.16,49.06,49.15,98464.0,42.5551,42.5811,42.4945,42.5724,98464.0
2020-11-03 15:05:00,49.15,49.15,49.05,49.07,82801.0,42.5724,42.5724,42.4858,42.5031,82801.0
2020-11-03 15:10:00,49.07,49.17,49.06,49.17,97191.0,42.5031,42.5897,42.4945,42.5897,97191.0
2020-11-03 15:15:00,49.17,49.21,49.16,49.21,117791.0,42.5897,42.6244,42.5811,42.6244,117791.0
2020-11-03 15:20:00,49.21,49.26,49.14,49.22,162858.0,42.6244,42.6677,42.5638,42.633,162858.0
2020-11-03 15:25:00,49.23,49.36,49.21,49.33,146589.0,42.6417,42.7543,42.6244,42.7283,146589.0
2020-11-03 15:30:00,49.33,49.47,49.3,49.46,150168.0,42.7283,42.8496,42.7023,42.8409,150168.0
2020-11-03 15:35:00,49.47,49.53,49.42,49.5,183982.0,42.8496,42.9016,42.8063,42.8756,183982.0
2020-11-03 15:40:00,49.49,49.62,49.48,49.57,227297.0,42.8669,42.9795,42.8582,42.9362,227297.0
2020-11-03 15:45:00,49.58,49.68,49.57,49.67,313599.0,42.9449,43.0315,42.9362,43.0228,313599.0
2020-11-03 15:50:00,49.67,49.72,49.58,49.68,381252.0,43.0228,43.0661,42.9449,43.0315,381252.0
2020-11-03 15:55:00,49.67,49.67,49.3,49.34,781512.0,43.0228,43.0228,42.7023,42.737,781512.0
2020-11-04 09:30:00,49.41,49.74,49.37,49.46,456145.0,42.7976,43.0835,42.763,42.8409,456145.0
2020-11-04 09:35:00,49.46,49.53,49.22,49.35,157479.0,42.8409,42.9016,42.633,42.7456,157479.0
2020-11-04 09:40:00,49.36,49.84,49.35,49.8,153470.0,42.7543,43.1701,42.7456,43.1354,153470.0
2020-11-04 09:45:00,49.81,50.0,49.76,49.93,127399.0,43.1441,43.3087,43.1008,43.248,127399.0
2020-11-04 09:50:00,49.92,49.95,49.81,49.91,90650.0,43.2394,43.2654,43.1441,43.2307,90650.0
2020-11-04 09:55:00,49.9,49.98,49.82,49.97,129531.0,43.222,43.2913,43.1527,43.2827,129531.0
2020-11-04 10:00:00,49.98,50.07,49.92,50.04,149097.0,43.2913,43.3693,43.2394,43.3433,149097.0
2020-11-04 10:05:00,50.04,50.11,49.95,50.01,131001.0,43.3433,43.4039,43.2654,43.3173,131001.0
2020-11-04 10:10:00,50.01,50.05,49.94,49.96,96701.0,43.3173,43.352,43.2567,43.274,96701.0
2020-11-04 10:15:00,49.96,50.15,49.95,50.08,179112.0,43.274,43.4386,43.2654,43.378,179112.0
2020-11-04 10:20:00,50.08,50.21,50.07,50.12,124137.0,43.378,43.4906,43.3693,43.4126,124137.0
2020-11-04 10:25:00,50.13,50.15,49.99,49.99,114580.0,43.4213,43.4386,43.3,43.3,114580.0
2020-11-04 10:30:00,50.0,50.03,49.9,49.96,86966.0,43.3087,43.3346,43.222,43.274,86966.0
2020-11-04 10:35:00,49.96,49.98,49.81,49.91,81157.0,43.274,43.2913,43.1441,43.2307,81157.0
2020-11-04 10:40:00,49.91,49.93,49.84,49.89,56224.0,43.2307,43.248,43.1701,43.2134,56224.0
2020-11-04 10:45:00,49.89,50.03,49.89,49.98,78429.0,43.2134,43.3346,43.2134,43.2913,78429.0
2020-11-04 10:50:00,49.97,50.08,49.94,50.07,81400.0,43.2827,43.378,43.2567,43.3693,81400.0
2020-11-04 10:55:00,50.08,50.11,50.0,50.02,69367.0,43.378,43.4039,43.3087,43.326,69367.0
2020-11-04 11:00:00,50.03,50.09,49.98,50.05,77062.0,43.3346,43.3866,43.2913,43.352,77062.0
2020-11-04 11:05:00,50.05,50.07,49.93,49.94,52129.0,43.352,43.3693,43.248,43.2567,52129.0
2020-11-04 11:10:00,49.94,49.95,49.82,49.83,66466.0,43.2567,43.2654,43.1527,43.1614,66466.0
2020-11-04 11:15:00,49.84,49.9,49.83,49.89,95262.0,43.1701,43.222,43.1614,43.2134,95262.0
2020-11-04 11:20:00,49.89,49.99,49.84,49.96,78924.0,43.2134,43.3,43.1701,43.274,78924.0
2020-11-04 11:25:00,49.97,49.99,49.92,49.96,64799.0,43.2827,43.3,43.2394,43.274,64799.0
2020-11-04 11:30:00,49.96,50.1,49.96,50.0,144202.0,43.274,43.3953,43.274,43.3087,144202.0
2020-11-04 11:35:00,50.0,50.04,49.94,49.97,86650.0,43.3087,43.3433,43.2567,43.2827,86650.0
2020-11-04 11:40:00,49.98,50.02,49.91,49.92,74436.0,43.2913,43.326,43.2307,43.2394,74436.0
2020-11-04 11:45:00,49.93,49.96,49.87,49.96,76526.0,43.248,43.274,43.1961,43.274,76526.0
2020-11-04 11:50:00,49.96,50.02,49.94,50.01,92489.0,43.274,43.326,43.2567,43.3173,92489.0
2020-11-04 11:55:00,50.01,50.12,49.99,50.05,125163.0,43.3173,43.4126,43.3,43.352,125163.0
2020-11-04 12:00:00,50.05,50.07,49.99,50.04,79728.0,43.352,43.3693,43.3,43.3433,79728.0
2020-11-04 12:05:00,50.04,50.05,49.96,49.97,88359.0,43.3433,43.352,43.274,43.2827,88359.0
2020-11-04 12:10:00,49.98,49.99,49.93,49.93,61539.0,43.2913,43.3,43.248,43.248,61539.0
2020-11-04 12:15:00,49.94,49.99,49.89,49.92,69314.0,43.2567,43.3,43.2134,43.2394,69314.0
2020-11-04 12:20:00,49.91,50.04,49.91,50.04,73636.0,43.2307,43.3433,43.2307,43.3433,73636.0
2020-11-04 12:25:00,50.03,50.06,49.97,49.98,81212.0,43.3346,43.3606,43.2827,43.2913,81212.0
2020-11-04 12:30:00,49.98,50.03,49.94,49.97,54466.0,43.2913,43.3346,43.2567,43.2827,54466.0
2020-11-04 12:35:00,49.98,49.99,49.92,49.93,63941.0,43.2913,43.3,43.2394,43.248,63941.0
2020-11-04 12:40:00,49.93,49.98,49.89,49.91,61034.0,43.248,43.2913,43.2134,43.2307,61034.0
2020-11-04 12:45:00,49.91,49.91,49.81,49.83,58950.0,43.2307,43.2307,43.1441,43.1614,58950.0
2020-11-04 12:50:00,49.84,49.86,49.75,49.78,66639.0,43.1701,43.1874,43.0921,43.1181,66639.0
2020-11-04 12:55:00,49.79,49.84,49.78,49.82,50247.0,43.1268,43.1701,43.1181,43.1527,50247.0
2020-11-04 13:00:00,49.82,49.84,49.75,49.75,61814.0,43.1527,43.1701,43.0921,43.0921,61814.0
2020-11-04 13:05:00,49.75,49.78,49.7,49.74,108531.0,43.0921,43.1181,43.0488,43.0835,108531.0
2020-11-04 13:10:00,49.75,49.8,49.73,49.75,34189.0,43.0921,43.1354,43.0748,43.0921,34189.0
2020-11-04 13:15:00,49.75,49.79,49.71,49.77,174799.0,43.0921,43.1268,43.0575,43.1094,174799.0
2020-11-04 13:20:00,49.77,49.79,49.73,49.78,62299.0,43.1094,43.1268,43.0748,43.1181,62299.0
2020-11-04 13:25:00,49.77,49.78,49.7,49.72,32211.0,43.1094,43.1181,43.0488,43.0661,32211.0
2020-11-04 13:30:00,49.72,49.81,49.71,49.78,58969.0,43.0661,43.1441,43.0575,43.1181,58969.0
2020-11-04 13:35:00,49.78,49.8,49.73,49.77,65697.0,43.1181,43.1354,43.0748,43.1094,65697.0
2020-11-04 13:40:00,49.77,49.78,49.59,49.63,117176.0,43.1094,43.1181,42.9535,42.9882,117176.0
2020-11-04 13:45:00,49.64,49.65,49.58,49.61,67973.0,42.9968,43.0055,42.9449,42.9709,67973.0
2020-11-04 13:50:00,49.61,49.62,49.55,49.59,102291.0,42.9709,42.9795,42.9189,42.9535,102291.0
2020-11-04 13:55:00,49.6,49.63,49.54,49.58,70688.0,42.9622,42.9882,42.9102,42.9449,70688.0
2020-11-04 14:00:00,49.59,49.68,49.51,49.52,119980.0,42.9535,43.0315,42.8842,42.8929,119980.0
2020-11-04 14:05:00,49.52,49.62,49.5,49.6,82247.0,42.8929,42.9795,42.8756,42.9622,82247.0
2020-11-04 14:10:00,49.6,49.64,49.59,49.61,52759.0,42.9622,42.9968,42.9535,42.9709,52759.0
2020-11-04 14:15:00,49.61,49.61,49.52,49.54,86862.0,42.9709,42.9709,42.8929,42.9102,86862.0
2020-11-04 14:20:00,49.53,49.62,49.51,49.59,71050.0,42.9016,42.9795,42.8842,42.9535,71050.0
2020-11-04 14:25:00,49.58,49.59,49.54,49.55,49408.0,42.9449,42.9535,42.9102,42.9189,49408.0
2020-11-04 14:30:00,49.55,49.58,49.51,49.54,104237.0,42.9189,42.9449,42.8842,42.9102,104237.0
2020-11-04 14:35:00,49.55,49.56,49.46,49.47,104738.0,42.9189,42.9275,42.8409,42.8496,104738.0
2020-11-04 14:40:00,49.47,49.48,49.36,49.39,105479.0,42.8496,42.8582,42.7543,42.7803,105479.0
2020-11-04 14:45:00,49.4,49.44,49.38,49.41,72724.0,42.789,42.8236,42.7716,42.7976,72724.0
2020-11-04 14:50:00,49.4,49.48,49.4,49.45,74753.0,42.789,42.8582,42.789,42.8323,74753.0
2020-11-04 14:55:00,49.45,49.48,49.41,49.41,60873.0,42.8323,42.8582,42.7976,42.7976,60873.0
2020-11-04 15:00:00,49.42,49.46,49.33,49.37,66803.0,42.8063,42.8409,42.7283,42.763,66803.0
2020-11-04 15:05:00,49.36,49.39,49.33,49.36,55034.0,42.7543,42.7803,42.7283,42.7543,55034.0
2020-11-04 15:10:00,49.37,49.37,49.3,49.32,51846.0,42.763,42.763,42.7023,42.7197,51846.0
2020-11-04 15:15:00,49.3,49.32,49.24,49.27,78458.0,42.7023,42.7197,42.6504,42.6764,78458.0
2020-11-04 15:20:00,49.27,49.3,49.23,49.29,87489.0,42.6764,42.7023,42.6417,42.6937,87489.0
2020-11-04 15:25:00,49.29,49.3,49.22,49.25,82931.0,42.6937,42.7023,42.633,42.659,82931.0
2020-11-04 15:30:00,49.25,49.33,49.23,49.33,90028.0,42.659,42.7283,42.6417,42.7283,90028.0
2020-11-04 15:35:00,49.33,49.34,49.2,49.23,115729.0,42.7283,42.737,42.6157,42.6417,115729.0
2020-11-04 15:40:00,49.22,49.25,49.18,49.23,130035.0,42.633,42.659,42.5984,42.6417,130035.0
2020-11-04 15:45:00,49.22,49.3,49.14,49.18,228945.0,42.633,42.7023,42.5638,42.5984,228945.0
2020-11-04 15:50:00,49.18,49.29,49.12,49.29,319435.0,42.5984,42.6937,42.5464,42.6937,319435.0
2020-11-04 15:55:00,49.28,49.29,49.08,49.17,893705.0,42.685,42.6937,42.5118,42.5897,893705.0
2020-11-05 09:30:00,49.76,50.1,49.67,49.96,616286.0,43.1008,43.3953,43.0228,43.274,616286.0
2020-11-05 09:35:00,49.97,50.09,49.94,50.03,182450.0,43.2827,43.3866,43.2567,43.3346,182450.0
2020-11-05 09:40:00,50.02,50.08,49.94,50.08,148377.0,43.326,43.378,43.2567,43.378,148377.0
2020-11-05 09:45:00,50.08,50.19,50.02,50.02,130275.0,43.378,43.4732,43.326,43.326,130275.0
2020-11-05 09:50:00,50.02,50.13,50.01,50.11,130354.0,43.326,43.4213,43.3173,43.4039,130354.0
2020-11-05 09:55:00,50.11,50.14,49.91,49.93,94704.0,43.4039,43.4299,43.2307,43.248,94704.0
2020-11-05 10:00:00,49.93,49.97,49.81,49.82,90474.0,43.248,43.2827,43.1441,43.1527,90474.0
2020-11-05 10:05:00,49.82,49.9,49.77,49.79,75205.0,43.1527,43.222,43.1094,43.1268,75205.0
2020-11-05 10:10:00,49.79,49.99,49.78,49.98,128953.0,43.1268,43.3,43.1181,43.2913,128953.0
2020-11-05 10:15:00,50.0,50.14,50.0,50.13,153405.0,43.3087,43.4299,43.3087,43.4213,153405.0
2020-11-05 10:20:00,50.12,50.21,50.1,50.16,131864.0,43.4126,43.4906,43.3953,43.4472,131864.0
2020-11-05 10:25:00,50.16,50.17,50.05,50.05,135804.0,43.4472,43.4559,43.352,43.352,135804.0
2020-11-05 10:30:00,50.06,50.09,50.01,50.05,78143.0,43.3606,43.3866,43.3173,43.352,78143.0
2020-11-05 10:35:00,50.04,50.09,50.0,50.05,121316.0,43.3433,43.3866,43.3087,43.352,121316.0
2020-11-05 10:40:00,50.05,50.1,50.03,50.05,60615.0,43.352,43.3953,43.3346,43.352,60615.0
2020-11-05 10:45:00,50.05,50.13,50.01,50.09,89793.0,43.352,43.4213,43.3173,43.3866,89793.0
2020-11-05 10:50:00,50.08,50.15,50.03,50.04,75532.0,43.378,43.4386,43.3346,43.3433,75532.0
2020-11-05 10:55:00,50.04,50.05,49.91,49.94,99202.0,43.3433,43.352,43.2307,43.2567,99202.0
2020-11-05 11:00:00,49.94,50.02,49.86,49.87,75778.0,43.2567,43.326,43.1874,43.1961,75778.0
2020-11-05 11:05:00,49.87,49.89,49.82,49.84,58879.0,43.1961,43.2134,43.1527,43.1701,58879.0
2020-11-05 11:10:00,49.84,49.84,49.76,49.82,73096.0,43.1701,43.1701,43.1008,43.1527,73096.0
2020-11-05 11:15:00,49.82,49.89,49.8,49.86,97025.0,43.1527,43.2134,43.1354,43.1874,97025.0
2020-11-05 11:20:00,49.86,49.86,49.76,49.78,62277.0,43.1874,43.1874,43.1008,43.1181,62277.0
2020-11-05 11:25:00,49.78,49.79,49.66,49.68,91383.0,43.1181,43.1268,43.0142,43.0315,91383.0
2020-11-05 11:30:00,49.68,49.75,49.67,49.74,94138.0,43.0315,43.0921,43.0228,43.0835,94138.0
2020-11-05 11:35:00,49.73,49.74,49.61,49.63,76498.0,43.0748,43.0835,42.9709,42.9882,76498.0
2020-11-05 11:40:00,49.63,49.7,49.62,49.66,79273.0,42.9882,43.0488,42.9795,43.0142,79273.0
2020-11-05 11:45:00,49.66,49.69,49.62,49.64,54156.0,43.0142,43.0401,42.9795,42.9968,54156.0
2020-11-05 11:50:00,49.64,49.66,49.58,49.61,80808.0,42.9968,43.0142,42.9449,42.9709,80808.0
2020-11-05 11:55:00,49.61,49.62,49.52,49.52,41621.0,42.9709,42.9795,42.8929,42.8929,41621.0
2020-11-05 12:00:00,49.53,49.64,49.52,49.64,69290.0,42.9016,42.9968,42.8929,42.9968,69290.0
2020-11-05 12:05:00,49.63,49.66,49.58,49.64,103098.0,42.9882,43.0142,42.9449,42.9968,103098.0
2020-11-05 12:10:00,49.64,49.67,49.54,49.54,74938.0,42.9968,43.0228,42.9102,42.9102,74938.0
2020-11-05 12:15:00,49.55,49.55,49.42,49.42,79460.0,42.9189,42.9189,42.8063,42.8063,79460.0
2020-11-05 12:20:00,49.42,49.44,49.34,49.38,76747.0,42.8063,42.8236,42.737,42.7716,76747.0
2020-11-05 12:25:00,49.38,49.44,49.37,49.38,35054.0,42.7716,42.8236,42.763,42.7716,35054.0
2020-11-05 12:30:00,49.38,49.48,49.37,49.43,71613.0,42.7716,42.8582,42.763,42.8149,71613.0
2020-11-05 12:35:00,49.44,49.52,49.44,49.51,59860.0,42.8236,42.8929,42.8236,42.8842,59860.0
2020-11-05 12:40:00,49.52,49.6,49.51,49.58,59596.0,42.8929,42.9622,42.8842,42.9449,59596.0
2020-11-05 12:45:00,49.58,49.68,49.58,49.64,96085.0,42.9449,43.0315,42.9449,42.9968,96085.0
2020-11-05 12:50:00,49.64,49.65,49.61,49.62,40779.0,42.9968,43.0055,42.9709,42.9795,40779.0
2020-11-05 12:55:00,49.62,49.67,49.58,49.67,42273.0,42.9795,43.0228,42.9449,43.0228,42273.0
2020-11-05 13:00:00,49.68,49.79,49.67,49.74,125483.0,43.0315,43.1268,43.0228,43.0835,125483.0
2020-11-05 13:05:00,49.73,49.74,49.68,49.69,78138.0,43.0748,43.0835,43.0315,43.0401,78138.0
2020-11-05 13:10:00,49.68,49.76,49.68,49.72,52119.0,43.0315,43.1008,43.0315,43.0661,52119.0
2020-11-05 13:15:00,49.73,49.73,49.67,49.69,42161.0,43.0748,43.0748,43.0228,43.0401,42161.0
2020-11-05 13:20:00,49.7,49.73,49.68,49.7,35941.0,43.0488,43.0748,43.0315,43.0488,35941.0
2020-11-05 13:25:00,49.69,49.7,49.67,49.68,30540.0,43.0401,43.0488,43.0228,43.0315,30540.0
2020-11-05 13:30:00,49.69,49.75,49.68,49.73,71443.0,43.0401,43.0921,43.0315,43.0748,71443.0
2020-11-05 13:35:00,49.72,49.74,49.72,49.73,36036.0,43.0661,43.0835,43.0661,43.0748,36036.0
2020-11-05 13:40:00,49.74,49.83,49.73,49.8,76224.0,43.0835,43.1614,43.0748,43.1354,76224.0
2020-11-05 13:45:00,49.79,49.8,49.71,49.73,38471.0,43.1268,43.1354,43.0575,43.0748,38471.0
2020-11-05 13:50:00,49.73,49.74,49.68,49.73,55654.0,43.0748,43.0835,43.0315,43.0748,55654.0
2020-11-05 13:55:00,49.73,49.76,49.71,49.76,59590.0,43.0748,43.1008,43.0575,43.1008,59590.0
2020-11-05 14:00:00,49.76,49.81,49.72,49.77,89029.0,43.1008,43.1441,43.0661,43.1094,89029.0
2020-11-05 14:05:00,49.78,49.79,49.67,49.7,62785.0,43.1181,43.1268,43.0228,43.0488,62785.0
2020-11-05 14:10:00,49.7,49.77,49.69,49.75,104128.0,43.0488,43.1094,43.0401,43.0921,104128.0
2020-11-05 14:15:00,49.74,49.79,49.74,49.78,37650.0,43.0835,43.1268,43.0835,43.1181,37650.0
2020-11-05 14:20:00,49.77,49.78,49.73,49.75,71255.0,43.1094,43.1181,43.0748,43.0921,71255.0
2020-11-05 14:25:00,49.75,49.78,49.72,49.75,54986.0,43.0921,43.1181,43.0661,43.0921,54986.0
2020-11-05 14:30:00,49.74,49.83,49.73,49.8,73520.0,43.0835,43.1614,43.0748,43.1354,73520.0
2020-11-05 14:35:00,49.79,49.8,49.72,49.78,81478.0,43.1268,43.1354,43.0661,43.1181,81478.0
2020-11-05 14:40:00,49.78,49.89,49.77,49.86,111260.0,43.1181,43.2134,43.1094,43.1874,111260.0
2020-11-05 14:45:00,49.86,49.86,49.73,49.73,68743.0,43.1874,43.1874,43.0748,43.0748,68743.0
2020-11-05 14:50:00,49.73,49.75,49.68,49.73,61666.0,43.0748,43.0921,43.0315,43.0748,61666.0
2020-11-05 14:55:00,49.73,49.78,49.68,49.76,141191.0,43.0748,43.1181,43.0315,43.1008,141191.0
2020-11-05 15:00:00,49.76,49.8,49.75,49.8,93782.0,43.1008,43.1354,43.0921,43.1354,93782.0
2020-11-05 15:05:00,49.8,49.82,49.75,49.76,84180.0,43.1354,43.1527,43.0921,43.1008,84180.0
2020-11-05 15:10:00,49.76,49.76,49.69,49.7,157656.0,43.1008,43.1008,43.0401,43.0488,157656.0
2020-11-05 15:15:00,49.7,49.72,49.61,49.65,81748.0,43.0488,43.0661,42.9709,43.0055,81748.0
2020-11-05 15:20:00,49.63,49.7,49.63,49.68,56109.0,42.9882,43.0488,42.9882,43.0315,56109.0
2020-11-05 15:25:00,49.68,49.68,49.63,49.66,86292.0,43.0315,43.0315,42.9882,43.0142,86292.0
2020-11-05 15:30:00,49.67,49.68,49.51,49.55,175105.0,43.0228,43.0315,42.8842,42.9189,175105.0
2020-11-05 15:35:00,49.55,49.56,49.44,49.46,161146.0,42.9189,42.9275,42.8236,42.8409,161146.0
2020-11-05 15:40:00,49.46,49.52,49.45,49.48,131248.0,42.8409,42.8929,42.8323,42.8582,131248.0
2020-11-05 15:45:00,49.48,49.53,49.44,49.52,201889.0,42.8582,42.9016,42.8236,42.8929,201889.0
2020-11-05 15:50:00,49.49,49.59,49.47,49.58,267472.0,42.8669,42.9535,42.8496,42.9449,267472.0
2020-11-05 15:55:00,49.57,49.57,49.41,49.44,794343.0,42.9362,42.9362,42.7976,42.8236,794343.0
2020-11-06 09:30:00,49.65,49.68,49.46,49.62,361092.0,43.0055,43.0315,42.8409,42.9795,361092.0
2020-11-06 09:35:00,49.62,49.72,49.56,49.61,139008.0,42.9795,43.0661,42.9275,42.9709,139008.0
2020-11-06 09:40:00,49.61,49.78,49.58,49.73,165317.0,42.9709,43.1181,42.9449,43.0748,165317.0
2020-11-06 09:45:00,49.73,49.78,49.63,49.66,93455.0,43.0748,43.1181,42.9882,43.0142,93455.0
2020-11-06 09:50:00,49.66,49.7,49.58,49.65,88647.0,43.0142,43.0488,42.9449,43.0055,88647.0
2020-11-06 09:55:00,49.66,49.76,49.6,49.72,132671.0,43.0142,43.1008,42.9622,43.0661,132671.0
2020-11-06 10:00:00,49.73,49.82,49.69,49.76,142223.0,43.0748,43.1527,43.0401,43.1008,142223.0
2020-11-06 10:05:00,49.76,49.86,49.75,49.85,118831.0,43.1008,43.1874,43.0921,43.1787,118831.0
2020-11-06 10:10:00,49.86,49.9,49.84,49.88,66018.0,43.1874,43.222,43.1701,43.2047,66018.0
2020-11-06 10:15:00,49.89,49.89,49.81,49.84,74661.0,43.2134,43.2134,43.1441,43.1701,74661.0
2020-11-06 10:20:00,49.84,49.9,49.82,49.85,124663.0,43.1701,43.222,43.1527,43.1787,124663.0
2020-11-06 10:25:00,49.84,49.88,49.83,49.85,68726.0,43.1701,43.2047,43.1614,43.1787,68726.0
2020-11-06 10:30:00,49.84,49.87,49.81,49.84,208808.0,43.1701,43.1961,43.1441,43.1701,208808.0
2020-11-06 10:35:00,49.84,49.84,49.72,49.73,103375.0,43.1701,43.1701,43.0661,43.0748,103375.0
2020-11-06 10:40:00,49.73,49.83,49.73,49.8,51635.0,43.0748,43.1614,43.0748,43.1354,51635.0
2020-11-06 10:45:00,49.79,49.84,49.75,49.79,51522.0,43.1268,43.1701,43.0921,43.1268,51522.0
2020-11-06 10:50:00,49.8,49.91,49.78,49.91,90694.0,43.1354,43.2307,43.1181,43.2307,90694.0
2020-11-06 10:55:00,49.91,49.93,49.66,49.71,137320.0,43.2307,43.248,43.0142,43.0575,137320.0
2020-11-06 11:00:00,49.71,49.91,49.68,49.87,101456.0,43.0575,43.2307,43.0315,43.1961,101456.0
2020-11-06 11:05:00,49.86,49.98,49.86,49.97,64228.0,43.1874,43.2913,43.1874,43.2827,64228.0
2020-11-06 11:10:00,49.97,49.99,49.87,49.9,94778.0,43.2827,43.3,43.1961,43.222,94778.0
2020-11-06 11:15:00,49.91,49.99,49.87,49.93,107057.0,43.2307,43.3,43.1961,43.248,107057.0
2020-11-06 11:20:00,49.93,49.93,49.78,49.81,71498.0,43.248,43.248,43.1181,43.1441,71498.0
2020-11-06 11:25:00,49.81,49.83,49.72,49.78,82604.0,43.1441,43.1614,43.0661,43.1181,82604.0
2020-11-06 11:30:00,49.78,49.81,49.7,49.73,60917.0,43.1181,43.1441,43.0488,43.0748,60917.0
2020-11-06 11:35:00,49.73,49.79,49.73,49.74,61088.0,43.0748,43.1268,43.0748,43.0835,61088.0
2020-11-06 11:40:00,49.74,49.75,49.65,49.73,80336.0,43.0835,43.0921,43.0055,43.0748,80336.0
2020-11-06 11:45:00,49.72,49.73,49.62,49.66,50105.0,43.0661,43.0748,42.9795,43.0142,50105.0
2020-11-06 11:50:00,49.66,49.73,49.62,49.64,68719.0,43.0142,43.0748,42.9795,42.9968,68719.0
2020-11-06 11:55:00,49.64,49.65,49.56,49.61,65640.0,42.9968,43.0055,42.9275,42.9709,65640.0
2020-11-06 12:00:00,49.62,49.67,49.6,49.62,29925.0,42.9795,43.0228,42.9622,42.9795,29925.0
2020-11-06 12:05:00,49.61,49.63,49.59,49.62,39208.0,42.9709,42.9882,42.9535,42.9795,39208.0
2020-11-06 12:10:00,49.62,49.62,49.53,49.54,37667.0,42.9795,42.9795,42.9016,42.9102,37667.0
2020-11-06 12:15:00,49.53,49.56,49.52,49.53,44243.0,42.9016,42.9275,42.8929,42.9016,44243.0
2020-11-06 12:20:00,49.52,49.54,49.48,49.48,47560.0,42.8929,42.9102,42.8582,42.8582,47560.0
2020-11-06 12:25:00,49.48,49.49,49.43,49.46,62540.0,42.8582,42.8669,42.8149,42.8409,62540.0
2020-11-06 12:30:00,49.46,49.52,49.45,49.47,58531.0,42.8409,42.8929,42.8323,42.8496,58531.0
2020-11-06 12:35:00,49.47,49.48,49.4,49.42,87159.0,42.8496,42.8582,42.789,42.8063,87159.0
2020-11-06 12:40:00,49.43,49.47,49.42,49.47,59206.0,42.8149,42.8496,42.8063,42.8496,59206.0
2020-11-06 12:45:00,49.46,49.47,49.42,49.43,44082.0,42.8409,42.8496,42.8063,42.8149,44082.0
2020-11-06 12:50:00,49.43,49.47,49.41,49.46,42719.0,42.8149,42.8496,42.7976,42.8409,42719.0
2020-11-06 12:55:00,49.46,49.46,49.4,49.41,56470.0,42.8409,42.8409,42.789,42.7976,56470.0
2020-11-06 13:00:00,49.4,49.43,49.37,49.39,63954.0,42.789,42.8149,42.763,42.7803,63954.0
2020-11-06 13:05:00,49.39,49.4,49.35,49.37,34236.0,42.7803,42.789,42.7456,42.763,34236.0
2020-11-06 13:10:00,49.38,49.44,49.38,49.4,52393.0,42.7716,42.8236,42.7716,42.789,52393.0
2020-11-06 13:15:00,49.41,49.41,49.35,49.41,39766.0,42.7976,42.7976,42.7456,42.7976,39766.0
2020-11-06 13:20:00,49.41,49.42,49.38,49.38,35748.0,42.7976,42.8063,42.7716,42.7716,35748.0
2020-11-06 13:25:00,49.39,49.43,49.38,49.42,26945.0,42.7803,42.8149,42.7716,42.8063,26945.0
2020-11-06 13:30:00,49.42,49.44,49.4,49.41,54682.0,42.8063,42.8236,42.789,42.7976,54682.0
2020-11-06 13:35:00,49.42,49.47,49.41,49.45,45493.0,42.8063,42.8496,42.7976,42.8323,45493.0
2020-11-06 13:40:00,49.44,49.45,49.41,49.43,34088.0,42.8236,42.8323,42.7976,42.8149,34088.0
2020-11-06 13:45:00,49.43,49.45,49.4,49.41,36342.0,42.8149,42.8323,42.789,42.7976,36342.0
2020-11-06 13:50:00,49.42,49.44,49.41,49.43,25109.0,42.8063,42.8236,42.7976,42.8149,25109.0
2020-11-06 13:55:00,49.42,49.43,49.39,49.41,87205.0,42.8063,42.8149,42.7803,42.7976,87205.0
2020-11-06 14:00:00,49.41,49.46,49.41,49.43,65691.0,42.7976,42.8409,42.7976,42.8149,65691.0
2020-11-06 14:05:00,49.43,49.5,49.42,49.5,43856.0,42.8149,42.8756,42.8063,42.8756,43856.0
2020-11-06 14:10:00,49.5,49.52,49.48,49.52,41389.0,42.8756,42.8929,42.8582,42.8929,41389.0
2020-11-06 14:15:00,49.51,49.53,49.47,49.5,81796.0,42.8842,42.9016,42.8496,42.8756,81796.0
2020-11-06 14:20:00,49.49,49.53,49.48,49.51,36277.0,42.8669,42.9016,42.8582,42.8842,36277.0
2020-11-06 14:25:00,49.51,49.55,49.48,49.54,58744.0,42.8842,42.9189,42.8582,42.9102,58744.0
2020-11-06 14:30:00,49.55,49.56,49.5,49.51,52918.0,42.9189,42.9275,42.8756,42.8842,52918.0
2020-11-06 14:35:00,49.5,49.5,49.4,49.41,52055.0,42.8756,42.8756,42.789,42.7976,52055.0
2020-11-06 14:40:00,49.41,49.42,49.38,49.39,47831.0,42.7976,42.8063,42.7716,42.7803,47831.0
2020-11-06 14:45:00,49.39,49.41,49.37,49.38,41188.0,42.7803,42.7976,42.763,42.7716,41188.0
2020-11-06 14:50:00,49.37,49.4,49.35,49.37,38454.0,42.763,42.789,42.7456,42.763,38454.0
2020-11-06 14:55:00,49.37,49.38,49.33,49.36,40566.0,42.763,42.7716,42.7283,42.7543,40566.0
2020-11-06 15:00:00,49.35,49.36,49.29,49.32,46600.0,42.7456,42.7543,42.6937,42.7197,46600.0
2020-11-06 15:05:00,49.33,49.33,49.25,49.3,74343.0,42.7283,42.7283,42.659,42.7023,74343.0
2020-11-06 15:10:00,49.3,49.35,49.26,49.34,40021.0,42.7023,42.7456,42.6677,42.737,40021.0
2020-11-06 15:15:00,49.34,49.36,49.3,49.33,52308.0,42.737,42.7543,42.7023,42.7283,52308.0
2020-11-06 15:20:00,49.34,49.38,49.3,49.36,60088.0,42.737,42.7716,42.7023,42.7543,60088.0
2020-11-06 15:25:00,49.37,49.45,49.35,49.44,73571.0,42.763,42.8323,42.7456,42.8236,73571.0
2020-11-06 15:30:00,49.44,49.51,49.41,49.46,90429.0,42.8236,42.8842,42.7976,42.8409,90429.0
2020-11-06 15:35:00,49.45,49.53,49.45,49.51,81267.0,42.8323,42.9016,42.8323,42.8842,81267.0
2020-11-06 15:40:00,49.51,49.61,49.5,49.59,115363.0,42.8842,42.9709,42.8756,42.9535,115363.0
2020-11-06 15:45:00,49.58,49.67,49.58,49.66,163638.0,42.9449,43.0228,42.9449,43.0142,163638.0
2020-11-06 15:50:00,49.66,49.69,49.6,49.6,298202.0,43.0142,43.0401,42.9622,42.9622,298202.0
2020-11-06 15:55:00,49.61,49.61,49.41,49.46,544564.0,42.9709,42.9709,42.7976,42.8409,544564.0
2020-11-09 09:30:00,52.24,53.16,52.2,53.04,3013902.0,45.2489,46.0458,45.2142,45.9418,3013902.0
2020-11-09 09:35:00,53.04,53.26,52.85,52.92,825054.0,45.9418,46.1324,45.7773,45.8379,825054.0
2020-11-09 09:40:00,52.93,52.99,52.73,52.81,596297.0,45.8465,45.8985,45.6733,45.7426,596297.0
2020-11-09 09:45:00,52.81,53.03,52.75,52.95,565750.0,45.7426,45.9332,45.6906,45.8639,565750.0
2020-11-09 09:50:00,52.94,52.96,52.74,52.74,569824.0,45.8552,45.8725,45.682,45.682,569824.0
2020-11-09 09:55:00,52.74,52.85,52.7,52.75,428846.0,45.682,45.7773,45.6473,45.6906,428846.0
2020-11-09 10:00:00,52.75,53.17,52.75,53.11,721078.0,45.6906,46.0544,45.6906,46.0025,721078.0
2020-11-09 10:05:00,53.1,53.17,52.73,52.76,417031.0,45.9938,46.0544,45.6733,45.6993,417031.0
2020-11-09 10:10:00,52.76,52.99,52.74,52.84,408072.0,45.6993,45.8985,45.682,45.7686,408072.0
2020-11-09 10:15:00,52.85,53.11,52.85,53.1,444274.0,45.7773,46.0025,45.7773,45.9938,444274.0
2020-11-09 10:20:00,53.11,53.15,53.05,53.09,688813.0,46.0025,46.0371,45.9505,45.9851,688813.0
2020-11-09 10:25:00,53.1,53.11,52.94,52.98,447056.0,45.9938,46.0025,45.8552,45.8899,447056.0
2020-11-09 10:30:00,52.98,53.0,52.69,52.72,290922.0,45.8899,45.9072,45.6387,45.6647,290922.0
2020-11-09 10:35:00,52.7,52.71,52.53,52.54,236579.0,45.6473,45.656,45.5001,45.5087,236579.0
2020-11-09 10:40:00,52.54,52.7,52.53,52.58,176995.0,45.5087,45.6473,45.5001,45.5434,176995.0
2020-11-09 10:45:00,52.58,52.6,52.37,52.43,262311.0,45.5434,45.5607,45.3615,45.4135,262311.0
2020-11-09 10:50:00,52.43,52.64,52.41,52.57,205055.0,45.4135,45.5954,45.3961,45.5347,205055.0
2020-11-09 10:55:00,52.57,52.64,52.44,52.59,176924.0,45.5347,45.5954,45.4221,45.552,176924.0
2020-11-09 11:00:00,52.59,52.65,52.23,52.27,153732.0,45.552,45.604,45.2402,45.2749,153732.0
2020-11-09 11:05:00,52.27,52.46,52.27,52.45,184790.0,45.2749,45.4394,45.2749,45.4308,184790.0
2020-11-09 11:10:00,52.45,52.46,52.25,52.3,120340.0,45.4308,45.4394,45.2575,45.3009,120340.0
2020-11-09 11:15:00,52.29,52.37,52.08,52.16,179497.0,45.2922,45.3615,45.1103,45.1796,179497.0
2020-11-09 11:20:00,52.17,52.27,52.15,52.22,159354.0,45.1883,45.2749,45.1709,45.2316,159354.0
2020-11-09 11:25:00,52.22,52.29,52.1,52.26,172758.0,45.2316,45.2922,45.1276,45.2662,172758.0
2020-11-09 11:30:00,52.26,52.3,52.18,52.23,198140.0,45.2662,45.3009,45.1969,45.2402,198140.0
2020-11-09 11:35:00,52.23,52.4,52.22,52.23,198738.0,45.2402,45.3875,45.2316,45.2402,198738.0
2020-11-09 11:40:00,52.23,52.25,52.15,52.24,133511.0,45.2402,45.2575,45.1709,45.2489,133511.0
2020-11-09 11:45:00,52.24,52.25,52.15,52.18,125279.0,45.2489,45.2575,45.1709,45.1969,125279.0
2020-11-09 11:50:00,52.17,52.22,52.07,52.18,137413.0,45.1883,45.2316,45.1016,45.1969,137413.0
2020-11-09 11:55:00,52.18,52.21,52.13,52.17,193616.0,45.1969,45.2229,45.1536,45.1883,193616.0
2020-11-09 12:00:00,52.18,52.38,52.17,52.36,204528.0,45.1969,45.3702,45.1883,45.3528,204528.0
2020-11-09 12:05:00,52.35,52.5,52.29,52.46,177668.0,45.3442,45.4741,45.2922,45.4394,177668.0
2020-11-09 12:10:00,52.46,52.58,52.35,52.54,205139.0,45.4394,45.5434,45.3442,45.5087,205139.0
2020-11-09 12:15:00,52.55,52.59,52.47,52.59,220531.0,45.5174,45.552,45.4481,45.552,220531.0
2020-11-09 12:20:00,52.58,52.64,52.54,52.62,189838.0,45.5434,45.5954,45.5087,45.578,189838.0
2020-11-09 12:25:00,52.62,52.7,52.61,52.64,194538.0,45.578,45.6473,45.5694,45.5954,194538.0
2020-11-09 12:30:00,52.64,52.74,52.6,52.73,160287.0,45.5954,45.682,45.5607,45.6733,160287.0
2020-11-09 12:35:00,52.73,52.74,52.63,52.73,135162.0,45.6733,45.682,45.5867,45.6733,135162.0
2020-11-09 12:40:00,52.73,52.74,52.65,52.71,206323.0,45.6733,45.682,45.604,45.656,206323.0
2020-11-09 12:45:00,52.71,52.74,52.64,52.69,168034.0,45.656,45.682,45.5954,45.6387,168034.0
2020-11-09 12:50:00,52.69,52.75,52.67,52.72,157129.0,45.6387,45.6906,45.6213,45.6647,157129.0
2020-11-09 12:55:00,52.71,52.84,52.68,52.84,174377.0,45.656,45.7686,45.63,45.7686,174377.0
2020-11-09 13:00:00,52.84,52.87,52.75,52.8,311347.0,45.7686,45.7946,45.6906,45.7339,311347.0
2020-11-09 13:05:00,52.8,52.94,52.78,52.93,168011.0,45.7339,45.8552,45.7166,45.8465,168011.0
2020-11-09 13:10:00,52.93,52.98,52.9,52.95,216346.0,45.8465,45.8899,45.8206,45.8639,216346.0
2020-11-09 13:15:00,52.96,53.0,52.92,52.98,291266.0,45.8725,45.9072,45.8379,45.8899,291266.0
2020-11-09 13:20:00,52.97,53.0,52.91,53.0,215707.0,45.8812,45.9072,45.8292,45.9072,215707.0
2020-11-09 13:25:00,53.0,53.01,52.94,52.99,202197.0,45.9072,45.9158,45.8552,45.8985,202197.0
2020-11-09 13:30:00,52.98,53.02,52.97,53.01,248763.0,45.8899,45.9245,45.8812,45.9158,248763.0
2020-11-09 13:35:00,53.0,53.07,52.98,53.07,212858.0,45.9072,45.9678,45.8899,45.9678,212858.0
2020-11-09 13:40:00,53.07,53.09,52.99,53.07,255665.0,45.9678,45.9851,45.8985,45.9678,255665.0
2020-11-09 13:45:00,53.07,53.11,53.0,53.04,209497.0,45.9678,46.0025,45.9072,45.9418,209497.0
2020-11-09 13:50:00,53.04,53.08,52.97,53.0,203139.0,45.9418,45.9765,45.8812,45.9072,203139.0
2020-11-09 13:55:00,53.0,53.01,52.94,52.99,102607.0,45.9072,45.9158,45.8552,45.8985,102607.0
2020-11-09 14:00:00,52.99,53.01,52.91,52.97,209902.0,45.8985,45.9158,45.8292,45.8812,209902.0
2020-11-09 14:05:00,52.96,53.04,52.94,52.94,135064.0,45.8725,45.9418,45.8552,45.8552,135064.0
2020-11-09 14:10:00,52.94,52.99,52.86,52.96,144523.0,45.8552,45.8985,45.7859,45.8725,144523.0
2020-11-09 14:15:00,52.96,53.05,52.94,53.04,244750.0,45.8725,45.9505,45.8552,45.9418,244750.0
2020-11-09 14:20:00,53.04,53.04,52.91,52.98,247358.0,45.9418,45.9418,45.8292,45.8899,247358.0
2020-11-09 14:25:00,52.98,53.11,52.97,53.04,349946.0,45.8899,46.0025,45.8812,45.9418,349946.0
2020-11-09 14:30:00,53.05,53.05,52.98,53.02,212933.0,45.9505,45.9505,45.8899,45.9245,212933.0
2020-11-09 14:35:00,53.02,53.1,53.01,53.07,183424.0,45.9245,45.9938,45.9158,45.9678,183424.0
2020-11-09 14:40:00,53.07,53.08,53.01,53.06,214123.0,45.9678,45.9765,45.9158,45.9591,214123.0
2020-11-09 14:45:00,53.05,53.08,52.98,53.08,162385.0,45.9505,45.9765,45.8899,45.9765,162385.0
2020-11-09 14:50:00,53.08,53.09,52.95,52.98,223972.0,45.9765,45.9851,45.8639,45.8899,223972.0
2020-11-09 14:55:00,52.98,53.09,52.98,53.06,236615.0,45.8899,45.9851,45.8899,45.9591,236615.0
2020-11-09 15:00:00,53.06,53.09,53.01,53.06,206247.0,45.9591,45.9851,45.9158,45.9591,206247.0
2020-11-09 15:05:00,53.06,53.15,53.06,53.09,351885.0,45.9591,46.0371,45.9591,45.9851,351885.0
2020-11-09 15:10:00,53.09,53.11,53.02,53.04,555418.0,45.9851,46.0025,45.9245,45.9418,555418.0
2020-11-09 15:15:00,53.04,53.15,53.04,53.07,223680.0,45.9418,46.0371,45.9418,45.9678,223680.0
2020-11-09 15:20:00,53.06,53.11,53.01,53.06,340344.0,45.9591,46.0025,45.9158,45.9591,340344.0
2020-11-09 15:25:00,53.06,53.07,52.99,53.03,406365.0,45.9591,45.9678,45.8985,45.9332,406365.0
2020-11-09 15:30:00,53.03,53.13,53.01,53.03,381723.0,45.9332,46.0198,45.9158,45.9332,381723.0
2020-11-09 15:35:00,53.04,53.21,53.02,53.21,511661.0,45.9418,46.0891,45.9245,46.0891,511661.0
2020-11-09 15:40:00,53.21,53.22,53.13,53.18,537983.0,46.0891,46.0977,46.0198,46.0631,537983.0
2020-11-09 15:45:00,53.18,53.19,52.97,53.02,509740.0,46.0631,46.0718,45.8812,45.9245,509740.0
2020-11-09 15:50:00,53.01,53.02,52.74,52.77,777190.0,45.9158,45.9245,45.682,45.708,777190.0
2020-11-09 15:55:00,52.77,52.77,52.51,52.57,1711949.0,45.708,45.708,45.4828,45.5347,1711949.0
2020-11-10 09:30:00,52.57,52.72,52.46,52.69,592301.0,45.5347,45.6647,45.4394,45.6387,592301.0
2020-11-10 09:35:00,52.69,52.7,52.54,52.58,326454.0,45.6387,45.6473,45.5087,45.5434,326454.0
2020-11-10 09:40:00,52.58,52.74,52.45,52.67,196743.0,45.5434,45.682,45.4308,45.6213,196743.0
2020-11-10 09:45:00,52.66,52.74,52.63,52.72,105567.0,45.6127,45.682,45.5867,45.6647,105567.0
2020-11-10 09:50:00,52.73,52.85,52.66,52.82,209961.0,45.6733,45.7773,45.6127,45.7513,209961.0
2020-11-10 09:55:00,52.82,53.03,52.81,53.02,361923.0,45.7513,45.9332,45.7426,45.9245,361923.0
2020-11-10 10:00:00,53.01,53.12,52.93,53.09,242972.0,45.9158,46.0111,45.8465,45.9851,242972.0
2020-11-10 10:05:00,53.07,53.12,53.05,53.1,219744.0,45.9678,46.0111,45.9505,45.9938,219744.0
2020-11-10 10:10:00,53.1,53.24,53.07,53.07,239299.0,45.9938,46.1151,45.9678,45.9678,239299.0
2020-11-10 10:15:00,53.07,53.12,52.93,53.1,314834.0,45.9678,46.0111,45.8465,45.9938,314834.0
2020-11-10 10:20:00,53.11,53.15,53.05,53.15,180259.0,46.0025,46.0371,45.9505,46.0371,180259.0
2020-11-10 10:25:00,53.14,53.21,53.13,53.16,152753.0,46.0284,46.0891,46.0198,46.0458,152753.0
2020-11-10 10:30:00,53.16,53.21,53.09,53.18,284463.0,46.0458,46.0891,45.9851,46.0631,284463.0
2020-11-10 10:35:00,53.18,53.18,53.03,53.06,279140.0,46.0631,46.0631,45.9332,45.9591,279140.0
2020-11-10 10:40:00,53.05,53.17,53.05,53.14,249036.0,45.9505,46.0544,45.9505,46.0284,249036.0
2020-11-10 10:45:00,53.15,53.25,53.12,53.25,167422.0,46.0371,46.1237,46.0111,46.1237,167422.0
2020-11-10 10:50:00,53.25,53.26,53.12,53.18,269097.0,46.1237,46.1324,46.0111,46.0631,269097.0
2020-11-10 10:55:00,53.18,53.27,53.15,53.23,231831.0,46.0631,46.141,46.0371,46.1064,231831.0
2020-11-10 11:00:00,53.22,53.34,53.2,53.31,211438.0,46.0977,46.2017,46.0804,46.1757,211438.0
2020-11-10 11:05:00,53.31,53.31,53.13,53.21,179370.0,46.1757,46.1757,46.0198,46.0891,179370.0
2020-11-10 11:10:00,53.21,53.42,53.21,53.41,148793.0,46.0891,46.271,46.0891,46.2623,148793.0
2020-11-10 11:15:00,53.41,53.44,53.29,53.36,177262.0,46.2623,46.2883,46.1584,46.219,177262.0
2020-11-10 11:20:00,53.35,53.4,53.33,53.39,230016.0,46.2103,46.2536,46.193,46.245,230016.0
2020-11-10 11:25:00,53.39,53.46,53.38,53.39,209488.0,46.245,46.3056,46.2363,46.245,209488.0
2020-11-10 11:30:00,53.39,53.39,53.14,53.15,177944.0,46.245,46.245,46.0284,46.0371,177944.0
2020-11-10 11:35:00,53.15,53.15,52.85,52.87,182410.0,46.0371,46.0371,45.7773,45.7946,182410.0
2020-11-10 11:40:00,52.87,53.04,52.86,53.0,186145.0,45.7946,45.9418,45.7859,45.9072,186145.0
2020-11-10 11:45:00,53.0,53.08,52.87,52.89,139036.0,45.9072,45.9765,45.7946,45.8119,139036.0
2020-11-10 11:50:00,52.9,53.02,52.89,53.0,98955.0,45.8206,45.9245,45.8119,45.9072,98955.0
2020-11-10 11:55:00,53.0,53.05,52.96,53.05,92943.0,45.9072,45.9505,45.8725,45.9505,92943.0
2020-11-10 12:00:00,53.05,53.2,53.03,53.2,99048.0,45.9505,46.0804,45.9332,46.0804,99048.0
2020-11-10 12:05:00,53.2,53.23,53.15,53.2,156825.0,46.0804,46.1064,46.0371,46.0804,156825.0
2020-11-10 12:10:00,53.21,53.29,53.2,53.28,83159.0,46.0891,46.1584,46.0804,46.1497,83159.0
2020-11-10 12:15:00,53.28,53.4,53.28,53.39,156924.0,46.1497,46.2536,46.1497,46.245,156924.0
2020-11-10 12:20:00,53.39,53.43,53.37,53.41,108776.0,46.245,46.2796,46.2277,46.2623,108776.0
2020-11-10 12:25:00,53.41,53.47,53.39,53.46,112411.0,46.2623,46.3143,46.245,46.3056,112411.0
2020-11-10 12:30:00,53.45,53.47,53.38,53.41,122753.0,46.297,46.3143,46.2363,46.2623,122753.0
2020-11-10 12:35:00,53.4,53.43,53.34,53.39,157613.0,46.2536,46.2796,46.2017,46.245,157613.0
2020-11-10 12:40:00,53.38,53.52,53.36,53.5,221429.0,46.2363,46.3576,46.219,46.3403,221429.0
2020-11-10 12:45:00,53.5,53.58,53.48,53.58,113326.0,46.3403,46.4096,46.3229,46.4096,113326.0
2020-11-10 12:50:00,53.57,53.58,53.5,53.54,116076.0,46.4009,46.4096,46.3403,46.3749,116076.0
2020-11-10 12:55:00,53.54,53.57,53.5,53.56,116489.0,46.3749,46.4009,46.3403,46.3922,116489.0
2020-11-10 13:00:00,53.55,53.61,53.55,53.6,136125.0,46.3836,46.4355,46.3836,46.4269,136125.0
2020-11-10 13:05:00,53.61,53.64,53.58,53.63,115676.0,46.4355,46.4615,46.4096,46.4529,115676.0
2020-11-10 13:10:00,53.63,53.67,53.57,53.58,136059.0,46.4529,46.4875,46.4009,46.4096,136059.0
2020-11-10 13:15:00,53.58,53.7,53.56,53.69,150343.0,46.4096,46.5135,46.3922,46.5048,150343.0
2020-11-10 13:20:00,53.68,53.72,53.64,53.66,310961.0,46.4962,46.5308,46.4615,46.4789,310961.0
2020-11-10 13:25:00,53.66,53.68,53.61,53.62,221050.0,46.4789,46.4962,46.4355,46.4442,221050.0
2020-11-10 13:30:00,53.62,53.62,53.56,53.61,327875.0,46.4442,46.4442,46.3922,46.4355,327875.0
2020-11-10 13:35:00,53.62,53.72,53.61,53.72,222924.0,46.4442,46.5308,46.4355,46.5308,222924.0
2020-11-10 13:40:00,53.72,53.83,53.72,53.82,267185.0,46.5308,46.6261,46.5308,46.6174,267185.0
2020-11-10 13:45:00,53.82,53.91,53.81,53.91,275301.0,46.6174,46.6954,46.6088,46.6954,275301.0
2020-11-10 13:50:00,53.91,53.97,53.88,53.9,293296.0,46.6954,46.7474,46.6694,46.6867,293296.0
2020-11-10 13:55:00,53.9,53.97,53.89,53.94,170452.0,46.6867,46.7474,46.6781,46.7214,170452.0
2020-11-10 14:00:00,53.93,53.96,53.83,53.84,148736.0,46.7127,46.7387,46.6261,46.6348,148736.0
2020-11-10 14:05:00,53.84,53.93,53.82,53.89,205507.0,46.6348,46.7127,46.6174,46.6781,205507.0
2020-11-10 14:10:00,53.89,53.93,53.79,53.91,274283.0,46.6781,46.7127,46.5915,46.6954,274283.0
2020-11-10 14:15:00,53.91,53.95,53.86,53.94,167408.0,46.6954,46.73,46.6521,46.7214,167408.0
2020-11-10 14:20:00,53.93,54.02,53.92,53.98,459643.0,46.7127,46.7907,46.7041,46.756,459643.0
2020-11-10 14:25:00,53.98,54.08,53.92,54.04,308670.0,46.756,46.8426,46.7041,46.808,308670.0
2020-11-10 14:30:00,54.03,54.08,54.01,54.06,202302.0,46.7993,46.8426,46.782,46.8253,202302.0
2020-11-10 14:35:00,54.05,54.11,53.99,54.08,203059.0,46.8167,46.8686,46.7647,46.8426,203059.0
2020-11-10 14:40:00,54.07,54.16,53.98,54.08,235655.0,46.834,46.9119,46.756,46.8426,235655.0
2020-11-10 14:45:00,54.08,54.09,54.0,54.05,120412.0,46.8426,46.8513,46.7734,46.8167,120412.0
2020-11-10 14:50:00,54.05,54.09,53.99,54.0,190732.0,46.8167,46.8513,46.7647,46.7734,190732.0
2020-11-10 14:55:00,54.0,54.06,53.96,54.0,176207.0,46.7734,46.8253,46.7387,46.7734,176207.0
2020-11-10 15:00:00,54.0,54.04,53.97,54.01,188819.0,46.7734,46.808,46.7474,46.782,188819.0
2020-11-10 15:05:00,54.01,54.04,53.94,53.98,175548.0,46.782,46.808,46.7214,46.756,175548.0
2020-11-10 15:10:00,53.98,54.04,53.96,54.02,226732.0,46.756,46.808,46.7387,46.7907,226732.0
2020-11-10 15:15:00,54.02,54.12,54.02,54.07,192088.0,46.7907,46.8773,46.7907,46.834,192088.0
2020-11-10 15:20:00,54.08,54.16,54.02,54.08,356142.0,46.8426,46.9119,46.7907,46.8426,356142.0
2020-11-10 15:25:00,54.07,54.15,54.01,54.14,289047.0,46.834,46.9033,46.782,46.8946,289047.0
2020-11-10 15:30:00,54.14,54.17,54.05,54.07,361737.0,46.8946,46.9206,46.8167,46.834,361737.0
2020-11-10 15:35:00,54.08,54.11,53.97,53.98,409604.0,46.8426,46.8686,46.7474,46.756,409604.0
2020-11-10 15:40:00,53.98,54.12,53.95,54.11,396187.0,46.756,46.8773,46.73,46.8686,396187.0
2020-11-10 15:45:00,54.11,54.15,54.09,54.13,515464.0,46.8686,46.9033,46.8513,46.886,515464.0
2020-11-10 15:50:00,54.15,54.28,54.12,54.26,1010004.0,46.9033,47.0159,46.8773,46.9986,1010004.0
2020-11-10 15:55:00,54.26,54.26,53.96,54.1,2398965.0,46.9986,46.9986,46.7387,46.86,2398965.0
2020-11-11 09:30:00,53.93,53.99,53.62,53.64,638771.0,46.7127,46.7647,46.4442,46.4615,638771.0
2020-11-11 09:35:00,53.64,53.72,53.4,53.41,224325.0,46.4615,46.5308,46.2536,46.2623,224325.0
2020-11-11 09:40:00,53.41,53.57,53.4,53.48,249417.0,46.2623,46.4009,46.2536,46.3229,249417.0
2020-11-11 09:45:00,53.47,53.6,53.45,53.55,273590.0,46.3143,46.4269,46.297,46.3836,273590.0
2020-11-11 09:50:00,53.54,53.62,53.51,53.62,273534.0,46.3749,46.4442,46.3489,46.4442,273534.0
2020-11-11 09:55:00,53.62,53.62,53.33,53.33,237737.0,46.4442,46.4442,46.193,46.193,237737.0
2020-11-11 10:00:00,53.34,53.58,53.34,53.5,239113.0,46.2017,46.4096,46.2017,46.3403,239113.0
2020-11-11 10:05:00,53.49,53.55,53.45,53.53,116666.0,46.3316,46.3836,46.297,46.3663,116666.0
2020-11-11 10:10:00,53.53,53.63,53.49,53.6,136744.0,46.3663,46.4529,46.3316,46.4269,136744.0
2020-11-11 10:15:00,53.61,53.63,53.54,53.6,103561.0,46.4355,46.4529,46.3749,46.4269,103561.0
2020-11-11 10:20:00,53.6,53.72,53.6,53.68,99449.0,46.4269,46.5308,46.4269,46.4962,99449.0
2020-11-11 10:25:00,53.68,53.8,53.67,53.75,115560.0,46.4962,46.6001,46.4875,46.5568,115560.0
2020-11-11 10:30:00,53.77,53.81,53.72,53.81,121461.0,46.5741,46.6088,46.5308,46.6088,121461.0
2020-11-11 10:35:00,53.81,53.93,53.79,53.91,128332.0,46.6088,46.7127,46.5915,46.6954,128332.0
2020-11-11 10:40:00,53.91,53.97,53.86,53.95,146940.0,46.6954,46.7474,46.6521,46.73,146940.0
2020-11-11 10:45:00,53.96,54.05,53.94,54.05,166341.0,46.7387,46.8167,46.7214,46.8167,166341.0
2020-11-11 10:50:00,54.05,54.16,54.04,54.14,156338.0,46.8167,46.9119,46.808,46.8946,156338.0
2020-11-11 10:55:00,54.14,54.21,54.1,54.19,156980.0,46.8946,46.9552,46.86,46.9379,156980.0
2020-11-11 11:00:00,54.2,54.29,54.18,54.25,142841.0,46.9466,47.0245,46.9293,46.9899,142841.0
2020-11-11 11:05:00,54.25,54.3,54.19,54.23,113162.0,46.9899,47.0332,46.9379,46.9726,113162.0
2020-11-11 11:10:00,54.24,54.3,54.16,54.28,148815.0,46.9812,47.0332,46.9119,47.0159,148815.0
2020-11-11 11:15:00,54.29,54.3,54.18,54.21,101167.0,47.0245,47.0332,46.9293,46.9552,101167.0
2020-11-11 11:20:00,54.22,54.23,54.06,54.06,154948.0,46.9639,46.9726,46.8253,46.8253,154948.0
2020-11-11 11:25:00,54.07,54.19,54.02,54.18,128395.0,46.834,46.9379,46.7907,46.9293,128395.0
2020-11-11 11:30:00,54.18,54.26,54.18,54.25,113032.0,46.9293,46.9986,46.9293,46.9899,113032.0
2020-11-11 11:35:00,54.26,54.3,54.19,54.21,205928.0,46.9986,47.0332,46.9379,46.9552,205928.0
2020-11-11 11:40:00,54.21,54.3,54.17,54.18,142284.0,46.9552,47.0332,46.9206,46.9293,142284.0
2020-11-11 11:45:00,54.18,54.18,54.09,54.1,123860.0,46.9293,46.9293,46.8513,46.86,123860.0
2020-11-11 11:50:00,54.09,54.1,54.03,54.07,69328.0,46.8513,46.86,46.7993,46.834,69328.0
2020-11-11 11:55:00,54.07,54.1,54.0,54.01,128454.0,46.834,46.86,46.7734,46.782,128454.0
2020-11-11 12:00:00,54.01,54.06,54.0,54.03,79883.0,46.782,46.8253,46.7734,46.7993,79883.0
2020-11-11 12:05:00,54.03,54.15,54.0,54.14,104095.0,46.7993,46.9033,46.7734,46.8946,104095.0
2020-11-11 12:10:00,54.14,54.17,54.11,54.15,63584.0,46.8946,46.9206,46.8686,46.9033,63584.0
2020-11-11 12:15:00,54.15,54.16,54.04,54.06,73350.0,46.9033,46.9119,46.808,46.8253,73350.0
2020-11-11 12:20:00,54.07,54.07,54.0,54.03,54641.0,46.834,46.834,46.7734,46.7993,54641.0
2020-11-11 12:25:00,54.03,54.06,54.01,54.03,69505.0,46.7993,46.8253,46.782,46.7993,69505.0
2020-11-11 12:30:00,54.02,54.07,54.01,54.05,53742.0,46.7907,46.834,46.782,46.8167,53742.0
2020-11-11 12:35:00,54.05,54.09,54.03,54.03,63614.0,46.8167,46.8513,46.7993,46.7993,63614.0
2020-11-11 12:40:00,54.04,54.05,54.01,54.03,65875.0,46.808,46.8167,46.782,46.7993,65875.0
2020-11-11 12:45:00,54.03,54.05,54.0,54.04,57111.0,46.7993,46.8167,46.7734,46.808,57111.0
2020-11-11 12:50:00,54.05,54.07,54.01,54.04,62349.0,46.8167,46.834,46.782,46.808,62349.0
2020-11-11 12:55:00,54.04,54.04,53.92,53.98,96963.0,46.808,46.808,46.7041,46.756,96963.0
2020-11-11 13:00:00,53.98,54.0,53.93,53.94,98585.0,46.756,46.7734,46.7127,46.7214,98585.0
2020-11-11 13:05:00,53.94,53.97,53.91,53.95,83078.0,46.7214,46.7474,46.6954,46.73,83078.0
2020-11-11 13:10:00,53.94,53.98,53.93,53.96,83935.0,46.7214,46.756,46.7127,46.7387,83935.0
2020-11-11 13:15:00,53.96,53.98,53.91,53.95,119687.0,46.7387,46.756,46.6954,46.73,119687.0
2020-11-11 13:20:00,53.95,54.0,53.92,53.94,133989.0,46.73,46.7734,46.7041,46.7214,133989.0
2020-11-11 13:25:00,53.94,53.95,53.88,53.91,101442.0,46.7214,46.73,46.6694,46.6954,101442.0
2020-11-11 13:30:00,53.91,53.93,53.89,53.9,55819.0,46.6954,46.7127,46.6781,46.6867,55819.0
2020-11-11 13:35:00,53.9,53.91,53.86,53.87,75922.0,46.6867,46.6954,46.6521,46.6607,75922.0
2020-11-11 13:40:00,53.86,53.88,53.8,53.86,120482.0,46.6521,46.6694,46.6001,46.6521,120482.0
2020-11-11 13:45:00,53.85,53.87,53.81,53.83,211475.0,46.6434,46.6607,46.6088,46.6261,211475.0
2020-11-11 13:50:00,53.83,53.84,53.77,53.83,85918.0,46.6261,46.6348,46.5741,46.6261,85918.0
2020-11-11 13:55:00,53.83,53.87,53.81,53.82,75490.0,46.6261,46.6607,46.6088,46.6174,75490.0
2020-11-11 14:00:00,53.82,53.85,53.8,53.82,94455.0,46.6174,46.6434,46.6001,46.6174,94455.0
2020-11-11 14:05:00,53.82,53.82,53.78,53.79,121546.0,46.6174,46.6174,46.5828,46.5915,121546.0
2020-11-11 14:10:00,53.79,53.81,53.78,53.79,68488.0,46.5915,46.6088,46.5828,46.5915,68488.0
2020-11-11 14:15:00,53.79,53.84,53.7,53.75,127283.0,46.5915,46.6348,46.5135,46.5568,127283.0
2020-11-11 14:20:00,53.74,53.82,53.73,53.75,88592.0,46.5481,46.6174,46.5395,46.5568,88592.0
2020-11-11 14:25:00,53.75,53.77,53.64,53.66,106731.0,46.5568,46.5741,46.4615,46.4789,106731.0
2020-11-11 14:30:00,53.66,53.7,53.63,53.64,106003.0,46.4789,46.5135,46.4529,46.4615,106003.0
2020-11-11 14:35:00,53.65,53.66,53.55,53.57,161730.0,46.4702,46.4789,46.3836,46.4009,161730.0
2020-11-11 14:40:00,53.56,53.56,53.49,53.53,137442.0,46.3922,46.3922,46.3316,46.3663,137442.0
2020-11-11 14:45:00,53.53,53.53,53.41,53.45,111109.0,46.3663,46.3663,46.2623,46.297,111109.0
2020-11-11 14:50:00,53.46,53.6,53.44,53.58,104894.0,46.3056,46.4269,46.2883,46.4096,104894.0
2020-11-11 14:55:00,53.58,53.59,53.51,53.53,116582.0,46.4096,46.4182,46.3489,46.3663,116582.0
2020-11-11 15:00:00,53.53,53.56,53.46,53.52,161644.0,46.3663,46.3922,46.3056,46.3576,161644.0
2020-11-11 15:05:00,53.52,53.62,53.51,53.61,115321.0,46.3576,46.4442,46.3489,46.4355,115321.0
2020-11-11 15:10:00,53.6,53.66,53.59,53.65,123175.0,46.4269,46.4789,46.4182,46.4702,123175.0
2020-11-11 15:15:00,53.64,53.68,53.63,53.66,94922.0,46.4615,46.4962,46.4529,46.4789,94922.0
2020-11-11 15:20:00,53.65,53.66,53.62,53.65,155935.0,46.4702,46.4789,46.4442,46.4702,155935.0
2020-11-11 15:25:00,53.65,53.68,53.59,53.59,174253.0,46.4702,46.4962,46.4182,46.4182,174253.0
2020-11-11 15:30:00,53.6,53.67,53.56,53.64,150844.0,46.4269,46.4875,46.3922,46.4615,150844.0
2020-11-11 15:35:00,53.64,53.68,53.59,53.65,167971.0,46.4615,46.4962,46.4182,46.4702,167971.0
2020-11-11 15:40:00,53.64,53.68,53.63,53.66,246213.0,46.4615,46.4962,46.4529,46.4789,246213.0
2020-11-11 15:45:00,53.65,53.66,53.57,53.62,268075.0,46.4702,46.4789,46.4009,46.4442,268075.0
2020-11-11 15:50:00,53.62,53.68,53.58,53.61,459707.0,46.4442,46.4962,46.4096,46.4355,459707.0
2020-11-11 15:55:00,53.61,53.64,53.57,53.58,793321.0,46.4355,46.4615,46.4009,46.4096,793321.0
2020-11-12 09:30:00,53.05,53.21,52.98,53.04,524052.0,45.9505,46.0891,45.8899,45.9418,524052.0
2020-11-12 09:35:00,53.04,53.13,52.94,53.0,159955.0,45.9418,46.0198,45.8552,45.9072,159955.0
2020-11-12 09:40:00,53.0,53.1,52.86,52.97,309111.0,45.9072,45.9938,45.7859,45.8812,309111.0
2020-11-12 09:45:00,52.97,53.04,52.97,53.0,153268.0,45.8812,45.9418,45.8812,45.9072,153268.0
2020-11-12 09:50:00,53.0,53.08,52.98,53.07,305638.0,45.9072,45.9765,45.8899,45.9678,305638.0
2020-11-12 09:55:00,53.07,53.07,52.92,52.93,165797.0,45.9678,45.9678,45.8379,45.8465,165797.0
2020-11-12 10:00:00,52.93,53.0,52.83,52.97,273795.0,45.8465,45.9072,45.7599,45.8812,273795.0
2020-11-12 10:05:00,52.98,53.06,52.97,53.03,86532.0,45.8899,45.9591,45.8812,45.9332,86532.0
2020-11-12 10:10:00,53.03,53.03,52.92,52.96,103619.0,45.9332,45.9332,45.8379,45.8725,103619.0
2020-11-12 10:15:00,52.96,52.96,52.88,52.91,153343.0,45.8725,45.8725,45.8032,45.8292,153343.0
2020-11-12 10:20:00,52.91,52.99,52.89,52.94,149876.0,45.8292,45.8985,45.8119,45.8552,149876.0
2020-11-12 10:25:00,52.94,52.96,52.87,52.9,93768.0,45.8552,45.8725,45.7946,45.8206,93768.0
2020-11-12 10:30:00,52.89,52.92,52.85,52.86,74302.0,45.8119,45.8379,45.7773,45.7859,74302.0
2020-11-12 10:35:00,52.86,52.97,52.84,52.94,95492.0,45.7859,45.8812,45.7686,45.8552,95492.0
2020-11-12 10:40:00,52.95,53.06,52.94,53.05,97338.0,45.8639,45.9591,45.8552,45.9505,97338.0
2020-11-12 10:45:00,53.05,53.06,52.96,52.98,102427.0,45.9505,45.9591,45.8725,45.8899,102427.0
2020-11-12 10:50:00,52.98,53.02,52.93,53.02,70966.0,45.8899,45.9245,45.8465,45.9245,70966.0
2020-11-12 10:55:00,53.02,53.04,52.97,53.02,126402.0,45.9245,45.9418,45.8812,45.9245,126402.0
2020-11-12 11:00:00,53.02,53.08,52.97,53.05,174800.0,45.9245,45.9765,45.8812,45.9505,174800.0
2020-11-12 11:05:00,53.06,53.17,53.05,53.16,178756.0,45.9591,46.0544,45.9505,46.0458,178756.0
2020-11-12 11:10:00,53.16,53.17,53.02,53.05,164054.0,46.0458,46.0544,45.9245,45.9505,164054.0
2020-11-12 11:15:00,53.05,53.08,53.02,53.03,87452.0,45.9505,45.9765,45.9245,45.9332,87452.0
2020-11-12 11:20:00,53.03,53.11,53.01,53.09,87929.0,45.9332,46.0025,45.9158,45.9851,87929.0
2020-11-12 11:25:00,53.1,53.11,53.04,53.05,116802.0,45.9938,46.0025,45.9418,45.9505,116802.0
2020-11-12 11:30:00,53.05,53.07,53.03,53.04,95684.0,45.9505,45.9678,45.9332,45.9418,95684.0
2020-11-12 11:35:00,53.04,53.11,53.03,53.05,182067.0,45.9418,46.0025,45.9332,45.9505,182067.0
2020-11-12 11:40:00,53.05,53.06,53.01,53.02,63162.0,45.9505,45.9591,45.9158,45.9245,63162.0
2020-11-12 11:45:00,53.01,53.07,53.01,53.02,52815.0,45.9158,45.9678,45.9158,45.9245,52815.0
2020-11-12 11:50:00,53.01,53.02,52.93,52.95,89851.0,45.9158,45.9245,45.8465,45.8639,89851.0
2020-11-12 11:55:00,52.96,53.02,52.95,53.01,47491.0,45.8725,45.9245,45.8639,45.9158,47491.0
2020-11-12 12:00:00,53.01,53.02,52.95,53.01,84110.0,45.9158,45.9245,45.8639,45.9158,84110.0
2020-11-12 12:05:00,53.01,53.06,53.0,53.05,102999.0,45.9158,45.9591,45.9072,45.9505,102999.0
2020-11-12 12:10:00,53.05,53.08,53.02,53.07,107321.0,45.9505,45.9765,45.9245,45.9678,107321.0
2020-11-12 12:15:00,53.06,53.09,53.05,53.08,51201.0,45.9591,45.9851,45.9505,45.9765,51201.0
2020-11-12 12:20:00,53.09,53.14,53.07,53.08,86699.0,45.9851,46.0284,45.9678,45.9765,86699.0
2020-11-12 12:25:00,53.08,53.08,52.89,52.9,84664.0,45.9765,45.9765,45.8119,45.8206,84664.0
2020-11-12 12:30:00,52.89,52.95,52.89,52.94,33735.0,45.8119,45.8639,45.8119,45.8552,33735.0
2020-11-12 12:35:00,52.93,52.97,52.89,52.91,68695.0,45.8465,45.8812,45.8119,45.8292,68695.0
2020-11-12 12:40:00,52.9,52.93,52.86,52.92,94604.0,45.8206,45.8465,45.7859,45.8379,94604.0
2020-11-12 12:45:00,52.92,52.93,52.84,52.86,181786.0,45.8379,45.8465,45.7686,45.7859,181786.0
2020-11-12 12:50:00,52.86,52.91,52.8,52.89,63187.0,45.7859,45.8292,45.7339,45.8119,63187.0
2020-11-12 12:55:00,52.9,52.93,52.89,52.89,47490.0,45.8206,45.8465,45.8119,45.8119,47490.0
2020-11-12 13:00:00,52.89,52.91,52.81,52.82,64131.0,45.8119,45.8292,45.7426,45.7513,64131.0
2020-11-12 13:05:00,52.82,52.83,52.74,52.78,65493.0,45.7513,45.7599,45.682,45.7166,65493.0
2020-11-12 13:10:00,52.77,52.79,52.66,52.73,155344.0,45.708,45.7253,45.6127,45.6733,155344.0
2020-11-12 13:15:00,52.73,52.74,52.63,52.72,130170.0,45.6733,45.682,45.5867,45.6647,130170.0
2020-11-12 13:20:00,52.71,52.79,52.69,52.71,121185.0,45.656,45.7253,45.6387,45.656,121185.0
2020-11-12 13:25:00,52.71,52.8,52.69,52.77,84159.0,45.656,45.7339,45.6387,45.708,84159.0
2020-11-12 13:30:00,52.77,52.89,52.74,52.86,89103.0,45.708,45.8119,45.682,45.7859,89103.0
2020-11-12 13:35:00,52.87,52.92,52.83,52.9,103404.0,45.7946,45.8379,45.7599,45.8206,103404.0
2020-11-12 13:40:00,52.89,52.92,52.85,52.88,87163.0,45.8119,45.8379,45.7773,45.8032,87163.0
2020-11-12 13:45:00,52.89,52.89,52.83,52.85,75357.0,45.8119,45.8119,45.7599,45.7773,75357.0
2020-11-12 13:50:00,52.85,52.94,52.83,52.93,87150.0,45.7773,45.8552,45.7599,45.8465,87150.0
2020-11-12 13:55:00,52.93,52.98,52.91,52.96,60991.0,45.8465,45.8899,45.8292,45.8725,60991.0
2020-11-12 14:00:00,52.96,53.01,52.92,52.97,78239.0,45.8725,45.9158,45.8379,45.8812,78239.0
2020-11-12 14:05:00,52.98,52.98,52.88,52.89,106374.0,45.8899,45.8899,45.8032,45.8119,106374.0
2020-11-12 14:10:00,52.89,52.92,52.83,52.83,167773.0,45.8119,45.8379,45.7599,45.7599,167773.0
2020-11-12 14:15:00,52.83,52.85,52.79,52.82,193116.0,45.7599,45.7773,45.7253,45.7513,193116.0
2020-11-12 14:20:00,52.82,52.83,52.77,52.79,155107.0,45.7513,45.7599,45.708,45.7253,155107.0
2020-11-12 14:25:00,52.79,52.81,52.72,52.76,210872.0,45.7253,45.7426,45.6647,45.6993,210872.0
2020-11-12 14:30:00,52.75,52.87,52.73,52.8,112632.0,45.6906,45.7946,45.6733,45.7339,112632.0
2020-11-12 14:35:00,52.79,52.83,52.76,52.82,96171.0,45.7253,45.7599,45.6993,45.7513,96171.0
2020-11-12 14:40:00,52.82,52.82,52.75,52.75,117849.0,45.7513,45.7513,45.6906,45.6906,117849.0
2020-11-12 14:45:00,52.75,52.81,52.74,52.79,128606.0,45.6906,45.7426,45.682,45.7253,128606.0
2020-11-12 14:50:00,52.8,52.85,52.76,52.8,124459.0,45.7339,45.7773,45.6993,45.7339,124459.0
2020-11-12 14:55:00,52.8,52.83,52.75,52.79,140547.0,45.7339,45.7599,45.6906,45.7253,140547.0
2020-11-12 15:00:00,52.78,52.8,52.71,52.72,133055.0,45.7166,45.7339,45.656,45.6647,133055.0
2020-11-12 15:05:00,52.73,52.74,52.67,52.71,146160.0,45.6733,45.682,45.6213,45.656,146160.0
2020-11-12 15:10:00,52.72,52.74,52.64,52.73,164698.0,45.6647,45.682,45.5954,45.6733,164698.0
2020-11-12 15:15:00,52.73,52.91,52.73,52.85,184305.0,45.6733,45.8292,45.6733,45.7773,184305.0
2020-11-12 15:20:00,52.84,52.9,52.81,52.83,104651.0,45.7686,45.8206,45.7426,45.7599,104651.0
2020-11-12 15:25:00,52.82,52.84,52.72,52.76,121918.0,45.7513,45.7686,45.6647,45.6993,121918.0
2020-11-12 15:30:00,52.75,52.75,52.63,52.66,189888.0,45.6906,45.6906,45.5867,45.6127,189888.0
2020-11-12 15:35:00,52.66,52.76,52.6,52.75,182803.0,45.6127,45.6993,45.5607,45.6906,182803.0
2020-11-12 15:40:00,52.75,52.75,52.66,52.67,230637.0,45.6906,45.6906,45.6127,45.6213,230637.0
2020-11-12 15:45:00,52.66,52.72,52.62,52.71,320401.0,45.6127,45.6647,45.578,45.656,320401.0
2020-11-12 15:50:00,52.71,52.93,52.7,52.9,467425.0,45.656,45.8465,45.6473,45.8206,467425.0
2020-11-12 15:55:00,52.9,53.03,52.89,53.02,651756.0,45.8206,45.9332,45.8119,45.9245,651756.0
2020-11-13 09:30:00,53.25,53.42,53.16,53.21,380627.0,46.1237,46.271,46.0458,46.0891,380627.0
2020-11-13 09:35:00,53.21,53.26,53.15,53.19,117318.0,46.0891,46.1324,46.0371,46.0718,117318.0
2020-11-13 09:40:00,53.2,53.24,53.08,53.13,68315.0,46.0804,46.1151,45.9765,46.0198,68315.0
2020-11-13 09:45:00,53.14,53.17,53.12,53.16,103937.0,46.0284,46.0544,46.0111,46.0458,103937.0
2020-11-13 09:50:00,53.16,53.19,53.03,53.1,154700.0,46.0458,46.0718,45.9332,45.9938,154700.0
2020-11-13 09:55:00,53.1,53.17,53.1,53.16,74752.0,45.9938,46.0544,45.9938,46.0458,74752.0
2020-11-13 10:00:00,53.15,53.2,53.1,53.14,93414.0,46.0371,46.0804,45.9938,46.0284,93414.0
2020-11-13 10:05:00,53.14,53.15,53.04,53.05,51541.0,46.0284,46.0371,45.9418,45.9505,51541.0
2020-11-13 10:10:00,53.05,53.06,52.98,53.03,104200.0,45.9505,45.9591,45.8899,45.9332,104200.0
2020-11-13 10:15:00,53.03,53.03,52.91,52.93,69757.0,45.9332,45.9332,45.8292,45.8465,69757.0
2020-11-13 10:20:00,52.93,52.94,52.89,52.93,47752.0,45.8465,45.8552,45.8119,45.8465,47752.0
2020-11-13 10:25:00,52.93,52.97,52.91,52.96,51842.0,45.8465,45.8812,45.8292,45.8725,51842.0
2020-11-13 10:30:00,52.97,53.09,52.96,53.08,42822.0,45.8812,45.9851,45.8725,45.9765,42822.0
2020-11-13 10:35:00,53.08,53.1,53.01,53.04,44915.0,45.9765,45.9938,45.9158,45.9418,44915.0
2020-11-13 10:40:00,53.04,53.09,53.02,53.08,53861.0,45.9418,45.9851,45.9245,45.9765,53861.0
2020-11-13 10:45:00,53.08,53.09,53.03,53.07,33908.0,45.9765,45.9851,45.9332,45.9678,33908.0
2020-11-13 10:50:00,53.07,53.12,53.05,53.11,48956.0,45.9678,46.0111,45.9505,46.0025,48956.0
2020-11-13 10:55:00,53.11,53.15,53.05,53.14,62507.0,46.0025,46.0371,45.9505,46.0284,62507.0
2020-11-13 11:00:00,53.15,53.24,53.14,53.21,149717.0,46.0371,46.1151,46.0284,46.0891,149717.0
2020-11-13 11:05:00,53.21,53.25,53.15,53.19,110035.0,46.0891,46.1237,46.0371,46.0718,110035.0
2020-11-13 11:10:00,53.19,53.2,53.1,53.11,52092.0,46.0718,46.0804,45.9938,46.0025,52092.0
2020-11-13 11:15:00,53.1,53.11,52.94,53.04,135610.0,45.9938,46.0025,45.8552,45.9418,135610.0
2020-11-13 11:20:00,53.04,53.12,53.03,53.08,50869.0,45.9418,46.0111,45.9332,45.9765,50869.0
2020-11-13 11:25:00,53.08,53.09,52.99,53.0,58950.0,45.9765,45.9851,45.8985,45.9072,58950.0
2020-11-13 11:30:00,52.99,53.05,52.96,53.02,45487.0,45.8985,45.9505,45.8725,45.9245,45487.0
2020-11-13 11:35:00,53.02,53.05,52.98,53.0,49429.0,45.9245,45.9505,45.8899,45.9072,49429.0
2020-11-13 11:40:00,53.0,53.07,53.0,53.05,37835.0,45.9072,45.9678,45.9072,45.9505,37835.0
2020-11-13 11:45:00,53.05,53.08,53.04,53.08,81990.0,45.9505,45.9765,45.9418,45.9765,81990.0
2020-11-13 11:50:00,53.07,53.07,52.99,53.01,61640.0,45.9678,45.9678,45.8985,45.9158,61640.0
2020-11-13 11:55:00,53.0,53.08,52.98,53.05,71940.0,45.9072,45.9765,45.8899,45.9505,71940.0
2020-11-13 12:00:00,53.05,53.11,53.05,53.08,34932.0,45.9505,46.0025,45.9505,45.9765,34932.0
2020-11-13 12:05:00,53.08,53.1,53.06,53.07,33235.0,45.9765,45.9938,45.9591,45.9678,33235.0
2020-11-13 12:10:00,53.07,53.08,53.05,53.05,39382.0,45.9678,45.9765,45.9505,45.9505,39382.0
2020-11-13 12:15:00,53.06,53.07,53.04,53.05,87995.0,45.9591,45.9678,45.9418,45.9505,87995.0
2020-11-13 12:20:00,53.04,53.07,53.01,53.02,31464.0,45.9418,45.9678,45.9158,45.9245,31464.0
2020-11-13 12:25:00,53.01,53.03,53.0,53.02,24484.0,45.9158,45.9332,45.9072,45.9245,24484.0
2020-11-13 12:30:00,53.02,53.02,52.95,52.99,76791.0,45.9245,45.9245,45.8639,45.8985,76791.0
2020-11-13 12:35:00,53.0,53.03,52.99,53.02,37106.0,45.9072,45.9332,45.8985,45.9245,37106.0
2020-11-13 12:40:00,53.02,53.04,52.99,53.02,66210.0,45.9245,45.9418,45.8985,45.9245,66210.0
2020-11-13 12:45:00,53.01,53.02,52.93,52.95,54931.0,45.9158,45.9245,45.8465,45.8639,54931.0
2020-11-13 12:50:00,52.96,53.0,52.95,52.96,47087.0,45.8725,45.9072,45.8639,45.8725,47087.0
2020-11-13 12:55:00,52.97,53.0,52.95,52.97,27225.0,45.8812,45.9072,45.8639,45.8812,27225.0
2020-11-13 13:00:00,52.97,53.0,52.94,52.98,52840.0,45.8812,45.9072,45.8552,45.8899,52840.0
2020-11-13 13:05:00,52.98,53.0,52.95,52.98,33655.0,45.8899,45.9072,45.8639,45.8899,33655.0
2020-11-13 13:10:00,52.98,53.0,52.91,52.92,43515.0,45.8899,45.9072,45.8292,45.8379,43515.0
2020-11-13 13:15:00,52.91,52.98,52.91,52.98,110826.0,45.8292,45.8899,45.8292,45.8899,110826.0
2020-11-13 13:20:00,52.97,53.0,52.95,52.97,98837.0,45.8812,45.9072,45.8639,45.8812,98837.0
2020-11-13 13:25:00,52.97,53.02,52.93,52.98,145948.0,45.8812,45.9245,45.8465,45.8899,145948.0
2020-11-13 13:30:00,52.98,53.04,52.97,53.0,95564.0,45.8899,45.9418,45.8812,45.9072,95564.0
2020-11-13 13:35:00,53.01,53.05,53.0,53.03,72789.0,45.9158,45.9505,45.9072,45.9332,72789.0
2020-11-13 13:40:00,53.03,53.08,53.03,53.06,109124.0,45.9332,45.9765,45.9332,45.9591,109124.0
2020-11-13 13:45:00,53.05,53.08,53.03,53.07,61537.0,45.9505,45.9765,45.9332,45.9678,61537.0
2020-11-13 13:50:00,53.08,53.1,53.06,53.07,45930.0,45.9765,45.9938,45.9591,45.9678,45930.0
2020-11-13 13:55:00,53.08,53.1,53.05,53.05,62352.0,45.9765,45.9938,45.9505,45.9505,62352.0
2020-11-13 14:00:00,53.05,53.09,53.03,53.06,66942.0,45.9505,45.9851,45.9332,45.9591,66942.0
2020-11-13 14:05:00,53.06,53.07,53.04,53.06,35959.0,45.9591,45.9678,45.9418,45.9591,35959.0
2020-11-13 14:10:00,53.06,53.1,53.05,53.1,67937.0,45.9591,45.9938,45.9505,45.9938,67937.0
2020-11-13 14:15:00,53.1,53.1,53.06,53.1,130188.0,45.9938,45.9938,45.9591,45.9938,130188.0
2020-11-13 14:20:00,53.1,53.18,53.09,53.14,115981.0,45.9938,46.0631,45.9851,46.0284,115981.0
2020-11-13 14:25:00,53.13,53.17,53.12,53.15,64290.0,46.0198,46.0544,46.0111,46.0371,64290.0
2020-11-13 14:30:00,53.16,53.19,53.15,53.17,74471.0,46.0458,46.0718,46.0371,46.0544,74471.0
2020-11-13 14:35:00,53.18,53.22,53.16,53.18,180380.0,46.0631,46.0977,46.0458,46.0631,180380.0
2020-11-13 14:40:00,53.17,53.19,53.16,53.17,48812.0,46.0544,46.0718,46.0458,46.0544,48812.0
2020-11-13 14:45:00,53.17,53.2,53.16,53.16,67766.0,46.0544,46.0804,46.0458,46.0458,67766.0
2020-11-13 14:50:00,53.16,53.19,53.15,53.18,63021.0,46.0458,46.0718,46.0371,46.0631,63021.0
2020-11-13 14:55:00,53.17,53.25,53.17,53.2,109675.0,46.0544,46.1237,46.0544,46.0804,109675.0
2020-11-13 15:00:00,53.2,53.22,53.16,53.19,49337.0,46.0804,46.0977,46.0458,46.0718,49337.0
2020-11-13 15:05:00,53.19,53.23,53.18,53.21,63559.0,46.0718,46.1064,46.0631,46.0891,63559.0
2020-11-13 15:10:00,53.22,53.25,53.18,53.23,71245.0,46.0977,46.1237,46.0631,46.1064,71245.0
2020-11-13 15:15:00,53.23,53.26,53.17,53.21,86166.0,46.1064,46.1324,46.0544,46.0891,86166.0
2020-11-13 15:20:00,53.21,53.22,53.18,53.2,60810.0,46.0891,46.0977,46.0631,46.0804,60810.0
2020-11-13 15:25:00,53.2,53.31,53.18,53.3,103744.0,46.0804,46.1757,46.0631,46.167,103744.0
2020-11-13 15:30:00,53.3,53.46,53.29,53.44,191814.0,46.167,46.3056,46.1584,46.2883,191814.0
2020-11-13 15:35:00,53.44,53.5,53.42,53.47,137344.0,46.2883,46.3403,46.271,46.3143,137344.0
2020-11-13 15:40:00,53.47,53.49,53.44,53.46,234414.0,46.3143,46.3316,46.2883,46.3056,234414.0
2020-11-13 15:45:00,53.45,53.48,53.42,53.42,187876.0,46.297,46.3229,46.271,46.271,187876.0
2020-11-13 15:50:00,53.43,53.45,53.34,53.34,310416.0,46.2796,46.297,46.2017,46.2017,310416.0
2020-11-13 15:55:00,53.34,53.49,53.33,53.45,770320.0,46.2017,46.3316,46.193,46.297,770320.0
2020-11-16 09:30:00,54.5,54.62,54.12,54.43,966772.0,47.2064,47.3104,46.8773,47.1458,966772.0
2020-11-16 09:35:00,54.42,54.44,54.18,54.2,268024.0,47.1371,47.1545,46.9293,46.9466,268024.0
2020-11-16 09:40:00,54.2,54.2,53.94,53.97,267199.0,46.9466,46.9466,46.7214,46.7474,267199.0
2020-11-16 09:45:00,53.97,54.04,53.89,53.97,191470.0,46.7474,46.808,46.6781,46.7474,191470.0
2020-11-16 09:50:00,53.98,53.99,53.82,53.89,222121.0,46.756,46.7647,46.6174,46.6781,222121.0
2020-11-16 09:55:00,53.9,53.95,53.87,53.93,206496.0,46.6867,46.73,46.6607,46.7127,206496.0
2020-11-16 10:00:00,53.93,54.05,53.9,53.95,263677.0,46.7127,46.8167,46.6867,46.73,263677.0
2020-11-16 10:05:00,53.95,54.0,53.86,53.91,116230.0,46.73,46.7734,46.6521,46.6954,116230.0
2020-11-16 10:10:00,53.91,53.93,53.84,53.87,87635.0,46.6954,46.7127,46.6348,46.6607,87635.0
2020-11-16 10:15:00,53.87,53.9,53.8,53.87,78692.0,46.6607,46.6867,46.6001,46.6607,78692.0
2020-11-16 10:20:00,53.88,54.0,53.87,53.99,71863.0,46.6694,46.7734,46.6607,46.7647,71863.0
2020-11-16 10:25:00,53.99,54.03,53.94,54.02,79110.0,46.7647,46.7993,46.7214,46.7907,79110.0
2020-11-16 10:30:00,54.01,54.05,53.94,54.05,92670.0,46.782,46.8167,46.7214,46.8167,92670.0
2020-11-16 10:35:00,54.05,54.13,54.01,54.1,98119.0,46.8167,46.886,46.782,46.86,98119.0
2020-11-16 10:40:00,54.1,54.13,54.0,54.04,161895.0,46.86,46.886,46.7734,46.808,161895.0
2020-11-16 10:45:00,54.03,54.05,53.98,54.01,93578.0,46.7993,46.8167,46.756,46.782,93578.0
2020-11-16 10:50:00,54.0,54.06,53.98,54.03,101732.0,46.7734,46.8253,46.756,46.7993,101732.0
2020-11-16 10:55:00,54.03,54.06,54.02,54.05,96828.0,46.7993,46.8253,46.7907,46.8167,96828.0
2020-11-16 11:00:00,54.05,54.06,54.01,54.04,48613.0,46.8167,46.8253,46.782,46.808,48613.0
2020-11-16 11:05:00,54.04,54.05,53.89,53.91,66981.0,46.808,46.8167,46.6781,46.6954,66981.0
2020-11-16 11:10:00,53.91,53.92,53.84,53.9,56843.0,46.6954,46.7041,46.6348,46.6867,56843.0
2020-11-16 11:15:00,53.9,53.92,53.87,53.89,75469.0,46.6867,46.7041,46.6607,46.6781,75469.0
2020-11-16 11:20:00,53.89,53.96,53.86,53.91,67021.0,46.6781,46.7387,46.6521,46.6954,67021.0
2020-11-16 11:25:00,53.9,53.93,53.87,53.9,64641.0,46.6867,46.7127,46.6607,46.6867,64641.0
2020-11-16 11:30:00,53.89,53.92,53.84,53.89,90777.0,46.6781,46.7041,46.6348,46.6781,90777.0
2020-11-16 11:35:00,53.9,53.95,53.89,53.93,66456.0,46.6867,46.73,46.6781,46.7127,66456.0
2020-11-16 11:40:00,53.93,53.94,53.91,53.93,58772.0,46.7127,46.7214,46.6954,46.7127,58772.0
2020-11-16 11:45:00,53.94,53.94,53.91,53.94,118357.0,46.7214,46.7214,46.6954,46.7214,118357.0
2020-11-16 11:50:00,53.94,53.94,53.76,53.78,125807.0,46.7214,46.7214,46.5655,46.5828,125807.0
2020-11-16 11:55:00,53.78,53.82,53.75,53.77,43382.0,46.5828,46.6174,46.5568,46.5741,43382.0
2020-11-16 12:00:00,53.77,53.8,53.75,53.8,48724.0,46.5741,46.6001,46.5568,46.6001,48724.0
2020-11-16 12:05:00,53.8,53.81,53.72,53.72,49156.0,46.6001,46.6088,46.5308,46.5308,49156.0
2020-11-16 12:10:00,53.73,53.73,53.67,53.69,61065.0,46.5395,46.5395,46.4875,46.5048,61065.0
2020-11-16 12:15:00,53.69,53.72,53.65,53.65,57282.0,46.5048,46.5308,46.4702,46.4702,57282.0
2020-11-16 12:20:00,53.66,53.67,53.58,53.61,114804.0,46.4789,46.4875,46.4096,46.4355,114804.0
2020-11-16 12:25:00,53.61,53.62,53.57,53.58,108167.0,46.4355,46.4442,46.4009,46.4096,108167.0
2020-11-16 12:30:00,53.59,53.64,53.54,53.58,143094.0,46.4182,46.4615,46.3749,46.4096,143094.0
2020-11-16 12:35:00,53.58,53.58,53.49,53.5,171120.0,46.4096,46.4096,46.3316,46.3403,171120.0
2020-11-16 12:40:00,53.5,53.55,53.49,53.51,84148.0,46.3403,46.3836,46.3316,46.3489,84148.0
2020-11-16 12:45:00,53.51,53.52,53.45,53.48,105484.0,46.3489,46.3576,46.297,46.3229,105484.0
2020-11-16 12:50:00,53.48,53.49,53.42,53.44,83970.0,46.3229,46.3316,46.271,46.2883,83970.0
2020-11-16 12:55:00,53.43,53.52,53.42,53.5,91993.0,46.2796,46.3576,46.271,46.3403,91993.0
2020-11-16 13:00:00,53.5,53.5,53.44,53.49,74638.0,46.3403,46.3403,46.2883,46.3316,74638.0
2020-11-16 13:05:00,53.49,53.52,53.46,53.48,87274.0,46.3316,46.3576,46.3056,46.3229,87274.0
2020-11-16 13:10:00,53.48,53.49,53.44,53.49,56596.0,46.3229,46.3316,46.2883,46.3316,56596.0
2020-11-16 13:15:00,53.48,53.49,53.44,53.45,45160.0,46.3229,46.3316,46.2883,46.297,45160.0
2020-11-16 13:20:00,53.45,53.45,53.38,53.44,110402.0,46.297,46.297,46.2363,46.2883,110402.0
2020-11-16 13:25:00,53.44,53.44,53.37,53.38,68134.0,46.2883,46.2883,46.2277,46.2363,68134.0
2020-11-16 13:30:00,53.38,53.44,53.36,53.44,99788.0,46.2363,46.2883,46.219,46.2883,99788.0
2020-11-16 13:35:00,53.44,53.46,53.41,53.43,51150.0,46.2883,46.3056,46.2623,46.2796,51150.0
2020-11-16 13:40:00,53.43,53.43,53.33,53.34,72079.0,46.2796,46.2796,46.193,46.2017,72079.0
2020-11-16 13:45:00,53.34,53.36,53.28,53.3,123039.0,46.2017,46.219,46.1497,46.167,123039.0
2020-11-16 13:50:00,53.3,53.35,53.3,53.35,156551.0,46.167,46.2103,46.167,46.2103,156551.0
2020-11-16 13:55:00,53.35,53.43,53.34,53.41,155293.0,46.2103,46.2796,46.2017,46.2623,155293.0
2020-11-16 14:00:00,53.41,53.43,53.37,53.43,71637.0,46.2623,46.2796,46.2277,46.2796,71637.0
2020-11-16 14:05:00,53.43,53.44,53.35,53.39,190739.0,46.2796,46.2883,46.2103,46.245,190739.0
2020-11-16 14:10:00,53.39,53.41,53.37,53.39,72105.0,46.245,46.2623,46.2277,46.245,72105.0
2020-11-16 14:15:00,53.39,53.4,53.34,53.35,59536.0,46.245,46.2536,46.2017,46.2103,59536.0
2020-11-16 14:20:00,53.36,53.37,53.34,53.36,113250.0,46.219,46.2277,46.2017,46.219,113250.0
2020-11-16 14:25:00,53.35,53.4,53.33,53.4,295699.0,46.2103,46.2536,46.193,46.2536,295699.0
2020-11-16 14:30:00,53.39,53.4,53.32,53.38,230632.0,46.245,46.2536,46.1844,46.2363,230632.0
2020-11-16 14:35:00,53.37,53.49,53.36,53.48,104012.0,46.2277,46.3316,46.219,46.3229,104012.0
2020-11-16 14:40:00,53.48,53.5,53.46,53.5,143498.0,46.3229,46.3403,46.3056,46.3403,143498.0
2020-11-16 14:45:00,53.5,53.5,53.39,53.4,174120.0,46.3403,46.3403,46.245,46.2536,174120.0
2020-11-16 14:50:00,53.41,53.5,53.4,53.49,100712.0,46.2623,46.3403,46.2536,46.3316,100712.0
2020-11-16 14:55:00,53.5,53.51,53.47,53.48,127565.0,46.3403,46.3489,46.3143,46.3229,127565.0
2020-11-16 15:00:00,53.48,53.49,53.39,53.4,133546.0,46.3229,46.3316,46.245,46.2536,133546.0
2020-11-16 15:05:00,53.4,53.43,53.37,53.43,115034.0,46.2536,46.2796,46.2277,46.2796,115034.0
2020-11-16 15:10:00,53.43,53.49,53.36,53.38,162365.0,46.2796,46.3316,46.219,46.2363,162365.0
2020-11-16 15:15:00,53.37,53.41,53.34,53.38,149500.0,46.2277,46.2623,46.2017,46.2363,149500.0
2020-11-16 15:20:00,53.39,53.47,53.37,53.46,400061.0,46.245,46.3143,46.2277,46.3056,400061.0
2020-11-16 15:25:00,53.47,53.52,53.42,53.52,193350.0,46.3143,46.3576,46.271,46.3576,193350.0
2020-11-16 15:30:00,53.51,53.63,53.51,53.62,129083.0,46.3489,46.4529,46.3489,46.4442,129083.0
2020-11-16 15:35:00,53.61,53.67,53.59,53.62,188418.0,46.4355,46.4875,46.4182,46.4442,188418.0
2020-11-16 15:40:00,53.63,53.72,53.62,53.72,173949.0,46.4529,46.5308,46.4442,46.5308,173949.0
2020-11-16 15:45:00,53.72,53.73,53.68,53.72,173245.0,46.5308,46.5395,46.4962,46.5308,173245.0
2020-11-16 15:50:00,53.71,53.76,53.64,53.73,328162.0,46.5222,46.5655,46.4615,46.5395,328162.0
2020-11-16 15:55:00,53.74,53.91,53.69,53.91,924522.0,46.5481,46.6954,46.5048,46.6954,924522.0
2020-11-17 09:30:00,53.66,53.68,53.32,53.34,315467.0,46.4789,46.4962,46.1844,46.2017,315467.0
2020-11-17 09:35:00,53.33,53.48,53.31,53.43,85363.0,46.193,46.3229,46.1757,46.2796,85363.0
2020-11-17 09:40:00,53.43,53.44,53.28,53.33,164466.0,46.2796,46.2883,46.1497,46.193,164466.0
2020-11-17 09:45:00,53.33,53.36,53.27,53.32,106013.0,46.193,46.219,46.141,46.1844,106013.0
2020-11-17 09:50:00,53.33,53.34,53.11,53.15,152262.0,46.193,46.2017,46.0025,46.0371,152262.0
2020-11-17 09:55:00,53.16,53.3,53.14,53.24,236100.0,46.0458,46.167,46.0284,46.1151,236100.0
2020-11-17 10:00:00,53.25,53.26,53.09,53.15,142664.0,46.1237,46.1324,45.9851,46.0371,142664.0
2020-11-17 10:05:00,53.15,53.16,53.05,53.08,145323.0,46.0371,46.0458,45.9505,45.9765,145323.0
2020-11-17 10:10:00,53.08,53.15,53.03,53.06,114362.0,45.9765,46.0371,45.9332,45.9591,114362.0
2020-11-17 10:15:00,53.06,53.15,53.02,53.13,71842.0,45.9591,46.0371,45.9245,46.0198,71842.0
2020-11-17 10:20:00,53.13,53.25,53.11,53.22,88183.0,46.0198,46.1237,46.0025,46.0977,88183.0
2020-11-17 10:25:00,53.22,53.26,53.15,53.19,99832.0,46.0977,46.1324,46.0371,46.0718,99832.0
2020-11-17 10:30:00,53.19,53.2,53.11,53.17,90121.0,46.0718,46.0804,46.0025,46.0544,90121.0
2020-11-17 10:35:00,53.16,53.28,53.15,53.27,58358.0,46.0458,46.1497,46.0371,46.141,58358.0
2020-11-17 10:40:00,53.27,53.32,53.15,53.23,112487.0,46.141,46.1844,46.0371,46.1064,112487.0
2020-11-17 10:45:00,53.23,53.26,53.17,53.26,67399.0,46.1064,46.1324,46.0544,46.1324,67399.0
2020-11-17 10:50:00,53.25,53.34,53.24,53.34,113523.0,46.1237,46.2017,46.1151,46.2017,113523.0
2020-11-17 10:55:00,53.34,53.35,53.26,53.31,105265.0,46.2017,46.2103,46.1324,46.1757,105265.0
2020-11-17 11:00:00,53.31,53.33,53.28,53.28,87819.0,46.1757,46.193,46.1497,46.1497,87819.0
2020-11-17 11:05:00,53.29,53.36,53.27,53.32,120854.0,46.1584,46.219,46.141,46.1844,120854.0
2020-11-17 11:10:00,53.32,53.36,53.27,53.33,133895.0,46.1844,46.219,46.141,46.193,133895.0
2020-11-17 11:15:00,53.33,53.39,53.32,53.38,95234.0,46.193,46.245,46.1844,46.2363,95234.0
2020-11-17 11:20:00,53.38,53.39,53.34,53.38,108131.0,46.2363,46.245,46.2017,46.2363,108131.0
2020-11-17 11:25:00,53.39,53.42,53.36,53.41,101544.0,46.245,46.271,46.219,46.2623,101544.0
2020-11-17 11:30:00,53.41,53.51,53.41,53.47,150041.0,46.2623,46.3489,46.2623,46.3143,150041.0
2020-11-17 11:35:00,53.47,53.51,53.43,53.44,69086.0,46.3143,46.3489,46.2796,46.2883,69086.0
2020-11-17 11:40:00,53.44,53.46,53.37,53.37,78781.0,46.2883,46.3056,46.2277,46.2277,78781.0
2020-11-17 11:45:00,53.37,53.43,53.37,53.38,83151.0,46.2277,46.2796,46.2277,46.2363,83151.0
2020-11-17 11:50:00,53.39,53.4,53.32,53.34,80867.0,46.245,46.2536,46.1844,46.2017,80867.0
2020-11-17 11:55:00,53.34,53.35,53.27,53.3,64924.0,46.2017,46.2103,46.141,46.167,64924.0
2020-11-17 12:00:00,53.3,53.35,53.29,53.32,54203.0,46.167,46.2103,46.1584,46.1844,54203.0
2020-11-17 12:05:00,53.32,53.35,53.31,53.32,49431.0,46.1844,46.2103,46.1757,46.1844,49431.0
2020-11-17 12:10:00,53.33,53.46,53.31,53.45,120419.0,46.193,46.3056,46.1757,46.297,120419.0
2020-11-17 12:15:00,53.45,53.49,53.43,53.47,71366.0,46.297,46.3316,46.2796,46.3143,71366.0
2020-11-17 12:20:00,53.46,53.49,53.43,53.45,45571.0,46.3056,46.3316,46.2796,46.297,45571.0
2020-11-17 12:25:00,53.46,53.5,53.43,53.46,71419.0,46.3056,46.3403,46.2796,46.3056,71419.0
2020-11-17 12:30:00,53.46,53.46,53.4,53.41,33592.0,46.3056,46.3056,46.2536,46.2623,33592.0
2020-11-17 12:35:00,53.41,53.42,53.34,53.39,94483.0,46.2623,46.271,46.2017,46.245,94483.0
2020-11-17 12:40:00,53.39,53.39,53.36,53.39,39290.0,46.245,46.245,46.219,46.245,39290.0
2020-11-17 12:45:00,53.39,53.49,53.38,53.49,43233.0,46.245,46.3316,46.2363,46.3316,43233.0
2020-11-17 12:50:00,53.49,53.5,53.46,53.48,36762.0,46.3316,46.3403,46.3056,46.3229,36762.0
2020-11-17 12:55:00,53.48,53.49,53.44,53.45,49177.0,46.3229,46.3316,46.2883,46.297,49177.0
2020-11-17 13:00:00,53.45,53.51,53.44,53.45,94780.0,46.297,46.3489,46.2883,46.297,94780.0
2020-11-17 13:05:00,53.45,53.5,53.44,53.48,40149.0,46.297,46.3403,46.2883,46.3229,40149.0
2020-11-17 13:10:00,53.48,53.49,53.46,53.47,29503.0,46.3229,46.3316,46.3056,46.3143,29503.0
2020-11-17 13:15:00,53.47,53.52,53.46,53.46,61046.0,46.3143,46.3576,46.3056,46.3056,61046.0
2020-11-17 13:20:00,53.46,53.49,53.45,53.46,43013.0,46.3056,46.3316,46.297,46.3056,43013.0
2020-11-17 13:25:00,53.46,53.49,53.46,53.48,48876.0,46.3056,46.3316,46.3056,46.3229,48876.0
2020-11-17 13:30:00,53.48,53.51,53.47,53.49,44289.0,46.3229,46.3489,46.3143,46.3316,44289.0
2020-11-17 13:35:00,53.5,53.57,53.49,53.56,69242.0,46.3403,46.4009,46.3316,46.3922,69242.0
2020-11-17 13:40:00,53.57,53.58,53.55,53.56,82369.0,46.4009,46.4096,46.3836,46.3922,82369.0
2020-11-17 13:45:00,53.55,53.59,53.55,53.57,50787.0,46.3836,46.4182,46.3836,46.4009,50787.0
2020-11-17 13:50:00,53.57,53.57,53.5,53.51,78944.0,46.4009,46.4009,46.3403,46.3489,78944.0
2020-11-17 13:55:00,53.5,53.52,53.49,53.5,66362.0,46.3403,46.3576,46.3316,46.3403,66362.0
2020-11-17 14:00:00,53.51,53.55,53.49,53.54,102503.0,46.3489,46.3836,46.3316,46.3749,102503.0
2020-11-17 14:05:00,53.54,53.55,53.52,53.54,72241.0,46.3749,46.3836,46.3576,46.3749,72241.0
2020-11-17 14:10:00,53.54,53.56,53.49,53.53,95261.0,46.3749,46.3922,46.3316,46.3663,95261.0
2020-11-17 14:15:00,53.53,53.54,53.49,53.5,56368.0,46.3663,46.3749,46.3316,46.3403,56368.0
2020-11-17 14:20:00,53.49,53.54,53.49,53.51,86415.0,46.3316,46.3749,46.3316,46.3489,86415.0
2020-11-17 14:25:00,53.51,53.55,53.49,53.54,68672.0,46.3489,46.3836,46.3316,46.3749,68672.0
2020-11-17 14:30:00,53.54,53.56,53.51,53.53,134745.0,46.3749,46.3922,46.3489,46.3663,134745.0
2020-11-17 14:35:00,53.53,53.59,53.53,53.58,69648.0,46.3663,46.4182,46.3663,46.4096,69648.0
2020-11-17 14:40:00,53.58,53.6,53.56,53.6,59757.0,46.4096,46.4269,46.3922,46.4269,59757.0
2020-11-17 14:45:00,53.6,53.66,53.59,53.63,63781.0,46.4269,46.4789,46.4182,46.4529,63781.0
2020-11-17 14:50:00,53.63,53.63,53.55,53.63,127893.0,46.4529,46.4529,46.3836,46.4529,127893.0
2020-11-17 14:55:00,53.63,53.65,53.59,53.64,125250.0,46.4529,46.4702,46.4182,46.4615,125250.0
2020-11-17 15:00:00,53.64,53.66,53.62,53.63,98232.0,46.4615,46.4789,46.4442,46.4529,98232.0
2020-11-17 15:05:00,53.63,53.63,53.55,53.56,83816.0,46.4529,46.4529,46.3836,46.3922,83816.0
2020-11-17 15:10:00,53.57,53.6,53.54,53.58,83057.0,46.4009,46.4269,46.3749,46.4096,83057.0
2020-11-17 15:15:00,53.58,53.6,53.53,53.54,71265.0,46.4096,46.4269,46.3663,46.3749,71265.0
2020-11-17 15:20:00,53.54,53.54,53.43,53.45,131861.0,46.3749,46.3749,46.2796,46.297,131861.0
2020-11-17 15:25:00,53.46,53.48,53.42,53.45,88837.0,46.3056,46.3229,46.271,46.297,88837.0
2020-11-17 15:30:00,53.44,53.53,53.43,53.51,187498.0,46.2883,46.3663,46.2796,46.3489,187498.0
2020-11-17 15:35:00,53.51,53.57,53.5,53.56,241698.0,46.3489,46.4009,46.3403,46.3922,241698.0
2020-11-17 15:40:00,53.56,53.59,53.51,53.59,161379.0,46.3922,46.4182,46.3489,46.4182,161379.0
2020-11-17 15:45:00,53.59,53.63,53.57,53.61,233121.0,46.4182,46.4529,46.4009,46.4355,233121.0
2020-11-17 15:50:00,53.61,53.72,53.52,53.68,465173.0,46.4355,46.5308,46.3576,46.4962,465173.0
2020-11-17 15:55:00,53.68,53.75,53.65,53.72,899686.0,46.4962,46.5568,46.4702,46.5308,899686.0
2020-11-18 09:30:00,53.74,53.75,53.52,53.69,644236.0,46.5481,46.5568,46.3576,46.5048,644236.0
2020-11-18 09:35:00,53.69,53.74,53.61,53.69,239747.0,46.5048,46.5481,46.4355,46.5048,239747.0
2020-11-18 09:40:00,53.69,53.89,53.68,53.89,140494.0,46.5048,46.6781,46.4962,46.6781,140494.0
2020-11-18 09:45:00,53.89,53.96,53.89,53.96,165026.0,46.6781,46.7387,46.6781,46.7387,165026.0
2020-11-18 09:50:00,53.96,53.97,53.84,53.88,156261.0,46.7387,46.7474,46.6348,46.6694,156261.0
2020-11-18 09:55:00,53.88,53.99,53.87,53.99,138413.0,46.6694,46.7647,46.6607,46.7647,138413.0
2020-11-18 10:00:00,53.99,54.0,53.93,53.98,204693.0,46.7647,46.7734,46.7127,46.756,204693.0
2020-11-18 10:05:00,53.97,54.0,53.91,53.91,120440.0,46.7474,46.7734,46.6954,46.6954,120440.0
2020-11-18 10:10:00,53.92,53.94,53.87,53.87,106697.0,46.7041,46.7214,46.6607,46.6607,106697.0
2020-11-18 10:15:00,53.87,53.9,53.81,53.83,130245.0,46.6607,46.6867,46.6088,46.6261,130245.0
2020-11-18 10:20:00,53.83,53.88,53.81,53.85,97980.0,46.6261,46.6694,46.6088,46.6434,97980.0
2020-11-18 10:25:00,53.85,53.97,53.83,53.96,211410.0,46.6434,46.7474,46.6261,46.7387,211410.0
2020-11-18 10:30:00,53.96,54.02,53.95,54.0,292732.0,46.7387,46.7907,46.73,46.7734,292732.0
2020-11-18 10:35:00,53.99,54.0,53.9,53.96,53721.0,46.7647,46.7734,46.6867,46.7387,53721.0
2020-11-18 10:40:00,53.96,54.01,53.96,54.0,72813.0,46.7387,46.782,46.7387,46.7734,72813.0
2020-11-18 10:45:00,54.01,54.01,53.94,53.98,129256.0,46.782,46.782,46.7214,46.756,129256.0
2020-11-18 10:50:00,53.98,53.98,53.91,53.92,47742.0,46.756,46.756,46.6954,46.7041,47742.0
2020-11-18 10:55:00,53.93,53.94,53.85,53.85,47490.0,46.7127,46.7214,46.6434,46.6434,47490.0
2020-11-18 11:00:00,53.85,53.87,53.82,53.83,87622.0,46.6434,46.6607,46.6174,46.6261,87622.0
2020-11-18 11:05:00,53.84,53.88,53.81,53.81,81834.0,46.6348,46.6694,46.6088,46.6088,81834.0
2020-11-18 11:10:00,53.82,53.83,53.71,53.71,57786.0,46.6174,46.6261,46.5222,46.5222,57786.0
2020-11-18 11:15:00,53.72,53.76,53.66,53.76,168321.0,46.5308,46.5655,46.4789,46.5655,168321.0
2020-11-18 11:20:00,53.76,53.78,53.64,53.69,201694.0,46.5655,46.5828,46.4615,46.5048,201694.0
2020-11-18 11:25:00,53.69,53.7,53.6,53.62,70988.0,46.5048,46.5135,46.4269,46.4442,70988.0
2020-11-18 11:30:00,53.62,53.63,53.57,53.58,48914.0,46.4442,46.4529,46.4009,46.4096,48914.0
2020-11-18 11:35:00,53.58,53.68,53.57,53.66,107110.0,46.4096,46.4962,46.4009,46.4789,107110.0
2020-11-18 11:40:00,53.65,53.65,53.55,53.55,52750.0,46.4702,46.4702,46.3836,46.3836,52750.0
2020-11-18 11:45:00,53.55,53.57,53.46,53.48,170682.0,46.3836,46.4009,46.3056,46.3229,170682.0
2020-11-18 11:50:00,53.49,53.49,53.42,53.43,66581.0,46.3316,46.3316,46.271,46.2796,66581.0
2020-11-18 11:55:00,53.44,53.48,53.43,53.45,64294.0,46.2883,46.3229,46.2796,46.297,64294.0
2020-11-18 12:00:00,53.45,53.5,53.44,53.49,61741.0,46.297,46.3403,46.2883,46.3316,61741.0
2020-11-18 12:05:00,53.48,53.5,53.46,53.49,43289.0,46.3229,46.3403,46.3056,46.3316,43289.0
2020-11-18 12:10:00,53.5,53.5,53.43,53.45,61392.0,46.3403,46.3403,46.2796,46.297,61392.0
2020-11-18 12:15:00,53.45,53.45,53.39,53.4,56160.0,46.297,46.297,46.245,46.2536,56160.0
2020-11-18 12:20:00,53.4,53.42,53.33,53.34,79644.0,46.2536,46.271,46.193,46.2017,79644.0
2020-11-18 12:25:00,53.34,53.35,53.28,53.33,106858.0,46.2017,46.2103,46.1497,46.193,106858.0
2020-11-18 12:30:00,53.33,53.33,53.25,53.28,69848.0,46.193,46.193,46.1237,46.1497,69848.0
2020-11-18 12:35:00,53.27,53.32,53.26,53.28,68506.0,46.141,46.1844,46.1324,46.1497,68506.0
2020-11-18 12:40:00,53.29,53.29,53.23,53.29,158726.0,46.1584,46.1584,46.1064,46.1584,158726.0
2020-11-18 12:45:00,53.29,53.29,53.22,53.23,66206.0,46.1584,46.1584,46.0977,46.1064,66206.0
2020-11-18 12:50:00,53.23,53.26,53.16,53.16,164648.0,46.1064,46.1324,46.0458,46.0458,164648.0
2020-11-18 12:55:00,53.17,53.17,53.07,53.08,185674.0,46.0544,46.0544,45.9678,45.9765,185674.0
2020-11-18 13:00:00,53.07,53.12,53.06,53.06,178362.0,45.9678,46.0111,45.9591,45.9591,178362.0
2020-11-18 13:05:00,53.06,53.19,53.05,53.15,181069.0,45.9591,46.0718,45.9505,46.0371,181069.0
2020-11-18 13:10:00,53.16,53.19,53.13,53.15,105824.0,46.0458,46.0718,46.0198,46.0371,105824.0
2020-11-18 13:15:00,53.15,53.19,53.12,53.16,72868.0,46.0371,46.0718,46.0111,46.0458,72868.0
2020-11-18 13:20:00,53.16,53.17,53.1,53.13,129919.0,46.0458,46.0544,45.9938,46.0198,129919.0
2020-11-18 13:25:00,53.13,53.2,53.1,53.18,106557.0,46.0198,46.0804,45.9938,46.0631,106557.0
2020-11-18 13:30:00,53.18,53.2,53.15,53.18,114598.0,46.0631,46.0804,46.0371,46.0631,114598.0
2020-11-18 13:35:00,53.19,53.25,53.18,53.23,93583.0,46.0718,46.1237,46.0631,46.1064,93583.0
2020-11-18 13:40:00,53.24,53.26,53.21,53.26,51444.0,46.1151,46.1324,46.0891,46.1324,51444.0
2020-11-18 13:45:00,53.26,53.27,53.1,53.14,112613.0,46.1324,46.141,45.9938,46.0284,112613.0
2020-11-18 13:50:00,53.14,53.19,53.1,53.18,68057.0,46.0284,46.0718,45.9938,46.0631,68057.0
2020-11-18 13:55:00,53.18,53.24,53.14,53.23,93595.0,46.0631,46.1151,46.0284,46.1064,93595.0
2020-11-18 14:00:00,53.23,53.34,53.21,53.32,105111.0,46.1064,46.2017,46.0891,46.1844,105111.0
2020-11-18 14:05:00,53.32,53.33,53.26,53.27,58464.0,46.1844,46.193,46.1324,46.141,58464.0
2020-11-18 14:10:00,53.27,53.27,53.18,53.19,52469.0,46.141,46.141,46.0631,46.0718,52469.0
2020-11-18 14:15:00,53.19,53.23,53.12,53.12,68041.0,46.0718,46.1064,46.0111,46.0111,68041.0
2020-11-18 14:20:00,53.13,53.16,53.02,53.03,100215.0,46.0198,46.0458,45.9245,45.9332,100215.0
2020-11-18 14:25:00,53.03,53.05,53.0,53.01,118887.0,45.9332,45.9505,45.9072,45.9158,118887.0
2020-11-18 14:30:00,53.01,53.05,52.98,53.02,142610.0,45.9158,45.9505,45.8899,45.9245,142610.0
2020-11-18 14:35:00,53.02,53.03,52.94,52.98,115313.0,45.9245,45.9332,45.8552,45.8899,115313.0
2020-11-18 14:40:00,52.98,53.05,52.96,53.05,97368.0,45.8899,45.9505,45.8725,45.9505,97368.0
2020-11-18 14:45:00,53.05,53.05,52.99,52.99,77976.0,45.9505,45.9505,45.8985,45.8985,77976.0
2020-11-18 14:50:00,52.99,53.01,52.94,52.96,219874.0,45.8985,45.9158,45.8552,45.8725,219874.0
2020-11-18 14:55:00,52.96,52.96,52.88,52.9,219643.0,45.8725,45.8725,45.8032,45.8206,219643.0
2020-11-18 15:00:00,52.9,52.91,52.83,52.85,169277.0,45.8206,45.8292,45.7599,45.7773,169277.0
2020-11-18 15:05:00,52.84,53.01,52.84,53.0,143970.0,45.7686,45.9158,45.7686,45.9072,143970.0
2020-11-18 15:10:00,53.0,53.09,53.0,53.05,119096.0,45.9072,45.9851,45.9072,45.9505,119096.0
2020-11-18 15:15:00,53.05,53.07,52.97,52.98,92826.0,45.9505,45.9678,45.8812,45.8899,92826.0
2020-11-18 15:20:00,52.98,53.01,52.91,53.01,241664.0,45.8899,45.9158,45.8292,45.9158,241664.0
2020-11-18 15:25:00,53.0,53.03,52.9,52.91,111853.0,45.9072,45.9332,45.8206,45.8292,111853.0
2020-11-18 15:30:00,52.9,52.95,52.85,52.93,144062.0,45.8206,45.8639,45.7773,45.8465,144062.0
2020-11-18 15:35:00,52.94,52.97,52.77,52.79,214289.0,45.8552,45.8812,45.708,45.7253,214289.0
2020-11-18 15:40:00,52.78,52.8,52.69,52.76,255119.0,45.7166,45.7339,45.6387,45.6993,255119.0
2020-11-18 15:45:00,52.75,52.87,52.73,52.78,260028.0,45.6906,45.7946,45.6733,45.7166,260028.0
2020-11-18 15:50:00,52.78,52.86,52.57,52.65,434483.0,45.7166,45.7859,45.5347,45.604,434483.0
2020-11-18 15:55:00,52.65,52.73,52.59,52.59,679171.0,45.604,45.6733,45.552,45.552,679171.0
2020-11-19 09:30:00,52.49,52.5,51.95,52.15,808791.0,45.4654,45.4741,44.9977,45.1709,808791.0
2020-11-19 09:35:00,52.15,52.42,52.12,52.4,284795.0,45.1709,45.4048,45.1449,45.3875,284795.0
2020-11-19 09:40:00,52.39,52.59,52.32,52.57,301949.0,45.3788,45.552,45.3182,45.5347,301949.0
2020-11-19 09:45:00,52.58,52.74,52.55,52.66,248773.0,45.5434,45.682,45.5174,45.6127,248773.0
2020-11-19 09:50:00,52.66,52.67,52.55,52.56,129996.0,45.6127,45.6213,45.5174,45.5261,129996.0
2020-11-19 09:55:00,52.56,52.57,52.42,52.48,169247.0,45.5261,45.5347,45.4048,45.4568,169247.0
2020-11-19 10:00:00,52.48,52.63,52.46,52.61,232058.0,45.4568,45.5867,45.4394,45.5694,232058.0
2020-11-19 10:05:00,52.61,52.69,52.58,52.69,225729.0,45.5694,45.6387,45.5434,45.6387,225729.0
2020-11-19 10:10:00,52.69,52.73,52.5,52.6,212285.0,45.6387,45.6733,45.4741,45.5607,212285.0
2020-11-19 10:15:00,52.6,52.68,52.58,52.62,143650.0,45.5607,45.63,45.5434,45.578,143650.0
2020-11-19 10:20:00,52.61,52.73,52.56,52.57,232560.0,45.5694,45.6733,45.5261,45.5347,232560.0
2020-11-19 10:25:00,52.56,52.56,52.42,52.46,165486.0,45.5261,45.5261,45.4048,45.4394,165486.0
2020-11-19 10:30:00,52.47,52.49,52.4,52.45,108725.0,45.4481,45.4654,45.3875,45.4308,108725.0
2020-11-19 10:35:00,52.45,52.57,52.44,52.53,177411.0,45.4308,45.5347,45.4221,45.5001,177411.0
2020-11-19 10:40:00,52.53,52.55,52.51,52.53,82116.0,45.5001,45.5174,45.4828,45.5001,82116.0
2020-11-19 10:45:00,52.53,52.69,52.52,52.69,160107.0,45.5001,45.6387,45.4914,45.6387,160107.0
2020-11-19 10:50:00,52.69,52.69,52.56,52.57,67765.0,45.6387,45.6387,45.5261,45.5347,67765.0
2020-11-19 10:55:00,52.57,52.61,52.54,52.59,112807.0,45.5347,45.5694,45.5087,45.552,112807.0
2020-11-19 11:00:00,52.59,52.61,52.53,52.53,161939.0,45.552,45.5694,45.5001,45.5001,161939.0
2020-11-19 11:05:00,52.54,52.65,52.54,52.58,100286.0,45.5087,45.604,45.5087,45.5434,100286.0
2020-11-19 11:10:00,52.57,52.57,52.5,52.51,93311.0,45.5347,45.5347,45.4741,45.4828,93311.0
2020-11-19 11:15:00,52.52,52.52,52.41,52.41,109115.0,45.4914,45.4914,45.3961,45.3961,109115.0
2020-11-19 11:20:00,52.41,52.53,52.41,52.51,90053.0,45.3961,45.5001,45.3961,45.4828,90053.0
2020-11-19 11:25:00,52.5,52.6,52.49,52.54,133497.0,45.4741,45.5607,45.4654,45.5087,133497.0
2020-11-19 11:30:00,52.54,52.56,52.38,52.43,100277.0,45.5087,45.5261,45.3702,45.4135,100277.0
2020-11-19 11:35:00,52.43,52.49,52.4,52.45,144965.0,45.4135,45.4654,45.3875,45.4308,144965.0
2020-11-19 11:40:00,52.44,52.5,52.43,52.44,87634.0,45.4221,45.4741,45.4135,45.4221,87634.0
2020-11-19 11:45:00,52.44,52.47,52.4,52.44,125943.0,45.4221,45.4481,45.3875,45.4221,125943.0
2020-11-19 11:50:00,52.44,52.44,52.41,52.42,57025.0,45.4221,45.4221,45.3961,45.4048,57025.0
2020-11-19 11:55:00,52.42,52.49,52.41,52.47,60789.0,45.4048,45.4654,45.3961,45.4481,60789.0
2020-11-19 12:00:00,52.47,52.48,52.35,52.36,134207.0,45.4481,45.4568,45.3442,45.3528,134207.0
2020-11-19 12:05:00,52.36,52.43,52.35,52.43,168610.0,45.3528,45.4135,45.3442,45.4135,168610.0
2020-11-19 12:10:00,52.43,52.49,52.38,52.46,204121.0,45.4135,45.4654,45.3702,45.4394,204121.0
2020-11-19 12:15:00,52.46,52.46,52.38,52.4,95643.0,45.4394,45.4394,45.3702,45.3875,95643.0
2020-11-19 12:20:00,52.4,52.46,52.37,52.41,82254.0,45.3875,45.4394,45.3615,45.3961,82254.0
2020-11-19 12:25:00,52.41,52.56,52.41,52.54,135406.0,45.3961,45.5261,45.3961,45.5087,135406.0
2020-11-19 12:30:00,52.54,52.56,52.49,52.5,117836.0,45.5087,45.5261,45.4654,45.4741,117836.0
2020-11-19 12:35:00,52.5,52.62,52.49,52.59,170632.0,45.4741,45.578,45.4654,45.552,170632.0
2020-11-19 12:40:00,52.59,52.6,52.49,52.55,106928.0,45.552,45.5607,45.4654,45.5174,106928.0
2020-11-19 12:45:00,52.55,52.57,52.49,52.52,114872.0,45.5174,45.5347,45.4654,45.4914,114872.0
2020-11-19 12:50:00,52.52,52.54,52.49,52.5,60658.0,45.4914,45.5087,45.4654,45.4741,60658.0
2020-11-19 12:55:00,52.5,52.58,52.49,52.55,123805.0,45.4741,45.5434,45.4654,45.5174,123805.0
2020-11-19 13:00:00,52.54,52.78,52.54,52.7,207310.0,45.5087,45.7166,45.5087,45.6473,207310.0
2020-11-19 13:05:00,52.69,52.72,52.68,52.72,200004.0,45.6387,45.6647,45.63,45.6647,200004.0
2020-11-19 13:10:00,52.72,52.77,52.61,52.66,109869.0,45.6647,45.708,45.5694,45.6127,109869.0
2020-11-19 13:15:00,52.67,52.71,52.64,52.68,103919.0,45.6213,45.656,45.5954,45.63,103919.0
2020-11-19 13:20:00,52.69,52.79,52.68,52.75,114843.0,45.6387,45.7253,45.63,45.6906,114843.0
2020-11-19 13:25:00,52.75,52.81,52.69,52.75,81871.0,45.6906,45.7426,45.6387,45.6906,81871.0
2020-11-19 13:30:00,52.75,52.77,52.7,52.77,80989.0,45.6906,45.708,45.6473,45.708,80989.0
2020-11-19 13:35:00,52.77,52.77,52.7,52.72,80762.0,45.708,45.708,45.6473,45.6647,80762.0
2020-11-19 13:40:00,52.73,52.76,52.7,52.75,155341.0,45.6733,45.6993,45.6473,45.6906,155341.0
2020-11-19 13:45:00,52.75,52.77,52.73,52.77,87295.0,45.6906,45.708,45.6733,45.708,87295.0
2020-11-19 13:50:00,52.77,52.79,52.67,52.68,74329.0,45.708,45.7253,45.6213,45.63,74329.0
2020-11-19 13:55:00,52.68,52.7,52.62,52.63,56222.0,45.63,45.6473,45.578,45.5867,56222.0
2020-11-19 14:00:00,52.63,52.74,52.59,52.73,130612.0,45.5867,45.682,45.552,45.6733,130612.0
2020-11-19 14:05:00,52.72,52.73,52.69,52.73,76474.0,45.6647,45.6733,45.6387,45.6733,76474.0
2020-11-19 14:10:00,52.73,52.76,52.69,52.75,88510.0,45.6733,45.6993,45.6387,45.6906,88510.0
2020-11-19 14:15:00,52.75,52.76,52.68,52.69,58745.0,45.6906,45.6993,45.63,45.6387,58745.0
2020-11-19 14:20:00,52.7,52.74,52.69,52.73,61146.0,45.6473,45.682,45.6387,45.6733,61146.0
2020-11-19 14:25:00,52.73,52.8,52.72,52.77,98473.0,45.6733,45.7339,45.6647,45.708,98473.0
2020-11-19 14:30:00,52.77,52.81,52.76,52.8,70088.0,45.708,45.7426,45.6993,45.7339,70088.0
2020-11-19 14:35:00,52.79,52.89,52.79,52.88,111236.0,45.7253,45.8119,45.7253,45.8032,111236.0
2020-11-19 14:40:00,52.88,53.0,52.87,52.98,215811.0,45.8032,45.9072,45.7946,45.8899,215811.0
2020-11-19 14:45:00,52.98,53.03,52.97,53.02,197068.0,45.8899,45.9332,45.8812,45.9245,197068.0
2020-11-19 14:50:00,53.02,53.06,53.0,53.01,238879.0,45.9245,45.9591,45.9072,45.9158,238879.0
2020-11-19 14:55:00,53.01,53.11,53.0,53.1,240370.0,45.9158,46.0025,45.9072,45.9938,240370.0
2020-11-19 15:00:00,53.1,53.1,53.02,53.03,129496.0,45.9938,45.9938,45.9245,45.9332,129496.0
2020-11-19 15:05:00,53.03,53.05,52.98,53.04,167362.0,45.9332,45.9505,45.8899,45.9418,167362.0
2020-11-19 15:10:00,53.04,53.12,53.03,53.11,142991.0,45.9418,46.0111,45.9332,46.0025,142991.0
2020-11-19 15:15:00,53.1,53.1,53.0,53.05,183768.0,45.9938,45.9938,45.9072,45.9505,183768.0
2020-11-19 15:20:00,53.05,53.11,53.04,53.06,221207.0,45.9505,46.0025,45.9418,45.9591,221207.0
2020-11-19 15:25:00,53.07,53.08,52.94,52.95,102911.0,45.9678,45.9765,45.8552,45.8639,102911.0
2020-11-19 15:30:00,52.95,53.08,52.95,53.08,216476.0,45.8639,45.9765,45.8639,45.9765,216476.0
2020-11-19 15:35:00,53.07,53.14,53.01,53.05,178634.0,45.9678,46.0284,45.9158,45.9505,178634.0
2020-11-19 15:40:00,53.04,53.14,53.01,53.12,186736.0,45.9418,46.0284,45.9158,46.0111,186736.0
2020-11-19 15:45:00,53.11,53.13,53.03,53.11,353191.0,46.0025,46.0198,45.9332,46.0025,353191.0
2020-11-19 15:50:00,53.1,53.16,53.09,53.14,559326.0,45.9938,46.0458,45.9851,46.0284,559326.0
2020-11-19 15:55:00,53.14,53.23,53.13,53.14,979412.0,46.0284,46.1064,46.0198,46.0284,979412.0
2020-11-20 09:30:00,53.19,53.22,52.96,52.99,897449.0,46.0718,46.0977,45.8725,45.8985,897449.0
2020-11-20 09:35:00,52.98,53.11,52.94,53.1,129021.0,45.8899,46.0025,45.8552,45.9938,129021.0
2020-11-20 09:40:00,53.1,53.18,53.08,53.12,157713.0,45.9938,46.0631,45.9765,46.0111,157713.0
2020-11-20 09:45:00,53.11,53.22,53.09,53.1,179090.0,46.0025,46.0977,45.9851,45.9938,179090.0
2020-11-20 09:50:00,53.1,53.16,53.07,53.11,160121.0,45.9938,46.0458,45.9678,46.0025,160121.0
2020-11-20 09:55:00,53.12,53.12,52.92,52.99,152356.0,46.0111,46.0111,45.8379,45.8985,152356.0
2020-11-20 10:00:00,52.98,53.12,52.98,53.11,300467.0,45.8899,46.0111,45.8899,46.0025,300467.0
2020-11-20 10:05:00,53.11,53.17,53.08,53.16,179706.0,46.0025,46.0544,45.9765,46.0458,179706.0
2020-11-20 10:10:00,53.15,53.16,52.87,52.89,186170.0,46.0371,46.0458,45.7946,45.8119,186170.0
2020-11-20 10:15:00,52.89,52.92,52.77,52.87,276882.0,45.8119,45.8379,45.708,45.7946,276882.0
2020-11-20 10:20:00,52.87,52.96,52.86,52.95,112337.0,45.7946,45.8725,45.7859,45.8639,112337.0
2020-11-20 10:25:00,52.95,53.02,52.92,53.0,145169.0,45.8639,45.9245,45.8379,45.9072,145169.0
2020-11-20 10:30:00,53.01,53.04,52.93,52.97,177896.0,45.9158,45.9418,45.8465,45.8812,177896.0
2020-11-20 10:35:00,52.97,53.03,52.95,52.99,69748.0,45.8812,45.9332,45.8639,45.8985,69748.0
2020-11-20 10:40:00,53.0,53.02,52.99,53.0,106521.0,45.9072,45.9245,45.8985,45.9072,106521.0
2020-11-20 10:45:00,52.99,53.01,52.9,52.96,110249.0,45.8985,45.9158,45.8206,45.8725,110249.0
2020-11-20 10:50:00,52.96,52.98,52.9,52.93,122330.0,45.8725,45.8899,45.8206,45.8465,122330.0
2020-11-20 10:55:00,52.93,52.98,52.88,52.95,154800.0,45.8465,45.8899,45.8032,45.8639,154800.0
2020-11-20 11:00:00,52.94,53.03,52.93,53.03,140597.0,45.8552,45.9332,45.8465,45.9332,140597.0
2020-11-20 11:05:00,53.03,53.14,52.99,53.1,128361.0,45.9332,46.0284,45.8985,45.9938,128361.0
2020-11-20 11:10:00,53.1,53.13,53.04,53.12,105221.0,45.9938,46.0198,45.9418,46.0111,105221.0
2020-11-20 11:15:00,53.12,53.14,53.08,53.11,117986.0,46.0111,46.0284,45.9765,46.0025,117986.0
2020-11-20 11:20:00,53.1,53.14,53.08,53.11,109797.0,45.9938,46.0284,45.9765,46.0025,109797.0
2020-11-20 11:25:00,53.11,53.14,53.08,53.1,111765.0,46.0025,46.0284,45.9765,45.9938,111765.0
2020-11-20 11:30:00,53.09,53.19,53.09,53.15,103559.0,45.9851,46.0718,45.9851,46.0371,103559.0
2020-11-20 11:35:00,53.15,53.24,53.14,53.24,118443.0,46.0371,46.1151,46.0284,46.1151,118443.0
2020-11-20 11:40:00,53.23,53.25,53.18,53.19,100402.0,46.1064,46.1237,46.0631,46.0718,100402.0
2020-11-20 11:45:00,53.18,53.21,53.08,53.1,107732.0,46.0631,46.0891,45.9765,45.9938,107732.0
2020-11-20 11:50:00,53.09,53.16,53.08,53.11,73724.0,45.9851,46.0458,45.9765,46.0025,73724.0
2020-11-20 11:55:00,53.11,53.14,53.08,53.12,76095.0,46.0025,46.0284,45.9765,46.0111,76095.0
2020-11-20 12:00:00,53.12,53.14,53.08,53.1,58019.0,46.0111,46.0284,45.9765,45.9938,58019.0
2020-11-20 12:05:00,53.11,53.12,53.07,53.08,60974.0,46.0025,46.0111,45.9678,45.9765,60974.0
2020-11-20 12:10:00,53.08,53.09,53.03,53.05,110069.0,45.9765,45.9851,45.9332,45.9505,110069.0
2020-11-20 12:15:00,53.04,53.05,52.99,53.02,105828.0,45.9418,45.9505,45.8985,45.9245,105828.0
2020-11-20 12:20:00,53.03,53.05,52.99,53.01,55541.0,45.9332,45.9505,45.8985,45.9158,55541.0
2020-11-20 12:25:00,53.01,53.02,52.99,53.01,69639.0,45.9158,45.9245,45.8985,45.9158,69639.0
2020-11-20 12:30:00,53.02,53.03,52.98,53.01,67965.0,45.9245,45.9332,45.8899,45.9158,67965.0
2020-11-20 12:35:00,53.01,53.03,52.99,53.01,109245.0,45.9158,45.9332,45.8985,45.9158,109245.0
2020-11-20 12:40:00,53.02,53.04,52.99,53.04,129271.0,45.9245,45.9418,45.8985,45.9418,129271.0
2020-11-20 12:45:00,53.04,53.05,52.99,53.0,99496.0,45.9418,45.9505,45.8985,45.9072,99496.0
2020-11-20 12:50:00,53.0,53.01,52.98,53.0,82126.0,45.9072,45.9158,45.8899,45.9072,82126.0
2020-11-20 12:55:00,53.0,53.02,52.98,53.01,85914.0,45.9072,45.9245,45.8899,45.9158,85914.0
2020-11-20 13:00:00,53.01,53.06,52.99,53.0,62457.0,45.9158,45.9591,45.8985,45.9072,62457.0
2020-11-20 13:05:00,53.0,53.01,52.96,53.01,146280.0,45.9072,45.9158,45.8725,45.9158,146280.0
2020-11-20 13:10:00,53.01,53.02,52.97,53.02,94483.0,45.9158,45.9245,45.8812,45.9245,94483.0
2020-11-20 13:15:00,53.01,53.01,52.96,52.98,79298.0,45.9158,45.9158,45.8725,45.8899,79298.0
2020-11-20 13:20:00,52.97,53.01,52.96,53.01,96845.0,45.8812,45.9158,45.8725,45.9158,96845.0
2020-11-20 13:25:00,53.01,53.01,52.94,52.97,74921.0,45.9158,45.9158,45.8552,45.8812,74921.0
2020-11-20 13:30:00,52.97,52.97,52.91,52.93,73878.0,45.8812,45.8812,45.8292,45.8465,73878.0
2020-11-20 13:35:00,52.92,52.94,52.9,52.93,78273.0,45.8379,45.8552,45.8206,45.8465,78273.0
2020-11-20 13:40:00,52.92,52.92,52.86,52.88,88703.0,45.8379,45.8379,45.7859,45.8032,88703.0
2020-11-20 13:45:00,52.87,52.89,52.85,52.87,68272.0,45.7946,45.8119,45.7773,45.7946,68272.0
2020-11-20 13:50:00,52.88,52.89,52.84,52.87,106583.0,45.8032,45.8119,45.7686,45.7946,106583.0
2020-11-20 13:55:00,52.87,52.88,52.82,52.88,166850.0,45.7946,45.8032,45.7513,45.8032,166850.0
2020-11-20 14:00:00,52.88,52.89,52.85,52.87,86806.0,45.8032,45.8119,45.7773,45.7946,86806.0
2020-11-20 14:05:00,52.87,52.95,52.84,52.95,106756.0,45.7946,45.8639,45.7686,45.8639,106756.0
2020-11-20 14:10:00,52.95,52.96,52.91,52.94,139812.0,45.8639,45.8725,45.8292,45.8552,139812.0
2020-11-20 14:15:00,52.93,52.95,52.86,52.89,90718.0,45.8465,45.8639,45.7859,45.8119,90718.0
2020-11-20 14:20:00,52.89,52.93,52.86,52.93,99676.0,45.8119,45.8465,45.7859,45.8465,99676.0
2020-11-20 14:25:00,52.93,52.93,52.87,52.89,79107.0,45.8465,45.8465,45.7946,45.8119,79107.0
2020-11-20 14:30:00,52.9,52.94,52.87,52.93,66518.0,45.8206,45.8552,45.7946,45.8465,66518.0
2020-11-20 14:35:00,52.93,52.97,52.85,52.85,74441.0,45.8465,45.8812,45.7773,45.7773,74441.0
2020-11-20 14:40:00,52.86,52.91,52.84,52.87,119402.0,45.7859,45.8292,45.7686,45.7946,119402.0
2020-11-20 14:45:00,52.86,52.88,52.82,52.83,88597.0,45.7859,45.8032,45.7513,45.7599,88597.0
2020-11-20 14:50:00,52.83,52.84,52.8,52.8,61468.0,45.7599,45.7686,45.7339,45.7339,61468.0
2020-11-20 14:55:00,52.8,52.82,52.78,52.82,101130.0,45.7339,45.7513,45.7166,45.7513,101130.0
2020-11-20 15:00:00,52.82,52.85,52.78,52.79,90720.0,45.7513,45.7773,45.7166,45.7253,90720.0
2020-11-20 15:05:00,52.78,52.85,52.73,52.76,233641.0,45.7166,45.7773,45.6733,45.6993,233641.0
2020-11-20 15:10:00,52.75,52.79,52.68,52.73,135647.0,45.6906,45.7253,45.63,45.6733,135647.0
2020-11-20 15:15:00,52.72,52.73,52.62,52.69,156469.0,45.6647,45.6733,45.578,45.6387,156469.0
2020-11-20 15:20:00,52.69,52.71,52.66,52.68,124140.0,45.6387,45.656,45.6127,45.63,124140.0
2020-11-20 15:25:00,52.68,52.76,52.65,52.72,262688.0,45.63,45.6993,45.604,45.6647,262688.0
2020-11-20 15:30:00,52.71,52.74,52.64,52.66,179886.0,45.656,45.682,45.5954,45.6127,179886.0
2020-11-20 15:35:00,52.66,52.73,52.63,52.7,173466.0,45.6127,45.6733,45.5867,45.6473,173466.0
2020-11-20 15:40:00,52.7,52.76,52.65,52.76,190741.0,45.6473,45.6993,45.604,45.6993,190741.0
2020-11-20 15:45:00,52.76,52.85,52.74,52.74,222182.0,45.6993,45.7773,45.682,45.682,222182.0
2020-11-20 15:50:00,52.74,52.74,52.61,52.63,455137.0,45.682,45.682,45.5694,45.5867,455137.0
2020-11-20 15:55:00,52.63,52.71,52.59,52.66,935075.0,45.5867,45.656,45.552,45.6127,935075.0
2020-11-23 09:30:00,52.95,52.97,52.79,52.95,495205.0,45.8639,45.8812,45.7253,45.8639,495205.0
2020-11-23 09:35:00,52.95,53.17,52.92,53.16,375595.0,45.8639,46.0544,45.8379,46.0458,375595.0
2020-11-23 09:40:00,53.17,53.17,52.93,52.95,445263.0,46.0544,46.0544,45.8465,45.8639,445263.0
2020-11-23 09:45:00,52.97,53.1,52.93,52.95,296294.0,45.8812,45.9938,45.8465,45.8639,296294.0
2020-11-23 09:50:00,52.95,52.96,52.79,52.81,155531.0,45.8639,45.8725,45.7253,45.7426,155531.0
2020-11-23 09:55:00,52.81,52.82,52.7,52.79,161285.0,45.7426,45.7513,45.6473,45.7253,161285.0
2020-11-23 10:00:00,52.8,52.86,52.74,52.86,115927.0,45.7339,45.7859,45.682,45.7859,115927.0
2020-11-23 10:05:00,52.86,52.89,52.79,52.82,76257.0,45.7859,45.8119,45.7253,45.7513,76257.0
2020-11-23 10:10:00,52.81,52.88,52.78,52.88,59374.0,45.7426,45.8032,45.7166,45.8032,59374.0
2020-11-23 10:15:00,52.88,52.89,52.79,52.79,74178.0,45.8032,45.8119,45.7253,45.7253,74178.0
2020-11-23 10:20:00,52.78,52.81,52.71,52.72,81559.0,45.7166,45.7426,45.656,45.6647,81559.0
2020-11-23 10:25:00,52.71,52.72,52.58,52.59,97410.0,45.656,45.6647,45.5434,45.552,97410.0
2020-11-23 10:30:00,52.58,52.67,52.56,52.65,87553.0,45.5434,45.6213,45.5261,45.604,87553.0
2020-11-23 10:35:00,52.64,52.73,52.63,52.7,51181.0,45.5954,45.6733,45.5867,45.6473,51181.0
2020-11-23 10:40:00,52.7,52.7,52.62,52.62,47297.0,45.6473,45.6473,45.578,45.578,47297.0
2020-11-23 10:45:00,52.62,52.67,52.59,52.66,60138.0,45.578,45.6213,45.552,45.6127,60138.0
2020-11-23 10:50:00,52.66,52.7,52.64,52.7,92582.0,45.6127,45.6473,45.5954,45.6473,92582.0
2020-11-23 10:55:00,52.69,52.72,52.68,52.69,45912.0,45.6387,45.6647,45.63,45.6387,45912.0
2020-11-23 11:00:00,52.69,52.69,52.55,52.56,69679.0,45.6387,45.6387,45.5174,45.5261,69679.0
2020-11-23 11:05:00,52.56,52.57,52.47,52.47,107386.0,45.5261,45.5347,45.4481,45.4481,107386.0
2020-11-23 11:10:00,52.47,52.51,52.4,52.44,227268.0,45.4481,45.4828,45.3875,45.4221,227268.0
2020-11-23 11:15:00,52.43,52.52,52.42,52.43,83680.0,45.4135,45.4914,45.4048,45.4135,83680.0
2020-11-23 11:20:00,52.43,52.49,52.42,52.47,96965.0,45.4135,45.4654,45.4048,45.4481,96965.0
2020-11-23 11:25:00,52.47,52.49,52.44,52.46,84699.0,45.4481,45.4654,45.4221,45.4394,84699.0
2020-11-23 11:30:00,52.46,52.46,52.26,52.26,123272.0,45.4394,45.4394,45.2662,45.2662,123272.0
2020-11-23 11:35:00,52.25,52.39,52.25,52.32,91967.0,45.2575,45.3788,45.2575,45.3182,91967.0
2020-11-23 11:40:00,52.32,52.32,52.22,52.23,89122.0,45.3182,45.3182,45.2316,45.2402,89122.0
2020-11-23 11:45:00,52.23,52.25,52.2,52.2,119726.0,45.2402,45.2575,45.2142,45.2142,119726.0
2020-11-23 11:50:00,52.21,52.27,52.2,52.25,193222.0,45.2229,45.2749,45.2142,45.2575,193222.0
2020-11-23 11:55:00,52.25,52.33,52.25,52.3,77826.0,45.2575,45.3268,45.2575,45.3009,77826.0
2020-11-23 12:00:00,52.3,52.35,52.25,52.35,72190.0,45.3009,45.3442,45.2575,45.3442,72190.0
2020-11-23 12:05:00,52.35,52.36,52.28,52.29,157510.0,45.3442,45.3528,45.2835,45.2922,157510.0
2020-11-23 12:10:00,52.3,52.34,52.29,52.3,53793.0,45.3009,45.3355,45.2922,45.3009,53793.0
2020-11-23 12:15:00,52.3,52.38,52.29,52.37,66158.0,45.3009,45.3702,45.2922,45.3615,66158.0
2020-11-23 12:20:00,52.36,52.37,52.33,52.35,74151.0,45.3528,45.3615,45.3268,45.3442,74151.0
2020-11-23 12:25:00,52.36,52.38,52.34,52.37,70054.0,45.3528,45.3702,45.3355,45.3615,70054.0
2020-11-23 12:30:00,52.38,52.42,52.36,52.41,59907.0,45.3702,45.4048,45.3528,45.3961,59907.0
2020-11-23 12:35:00,52.41,52.45,52.4,52.43,60103.0,45.3961,45.4308,45.3875,45.4135,60103.0
2020-11-23 12:40:00,52.44,52.5,52.43,52.48,77982.0,45.4221,45.4741,45.4135,45.4568,77982.0
2020-11-23 12:45:00,52.48,52.51,52.46,52.5,89987.0,45.4568,45.4828,45.4394,45.4741,89987.0
2020-11-23 12:50:00,52.49,52.51,52.48,52.49,92205.0,45.4654,45.4828,45.4568,45.4654,92205.0
2020-11-23 12:55:00,52.49,52.5,52.48,52.49,54419.0,45.4654,45.4741,45.4568,45.4654,54419.0
2020-11-23 13:00:00,52.48,52.49,52.44,52.48,63453.0,45.4568,45.4654,45.4221,45.4568,63453.0
2020-11-23 13:05:00,52.47,52.48,52.44,52.45,105359.0,45.4481,45.4568,45.4221,45.4308,105359.0
2020-11-23 13:10:00,52.45,52.46,52.42,52.45,97569.0,45.4308,45.4394,45.4048,45.4308,97569.0
2020-11-23 13:15:00,52.44,52.46,52.4,52.41,67294.0,45.4221,45.4394,45.3875,45.3961,67294.0
2020-11-23 13:20:00,52.41,52.43,52.38,52.41,72389.0,45.3961,45.4135,45.3702,45.3961,72389.0
2020-11-23 13:25:00,52.41,52.44,52.38,52.39,73111.0,45.3961,45.4221,45.3702,45.3788,73111.0
2020-11-23 13:30:00,52.39,52.4,52.33,52.35,71251.0,45.3788,45.3875,45.3268,45.3442,71251.0
2020-11-23 13:35:00,52.35,52.36,52.31,52.36,146671.0,45.3442,45.3528,45.3095,45.3528,146671.0
2020-11-23 13:40:00,52.36,52.36,52.31,52.32,85920.0,45.3528,45.3528,45.3095,45.3182,85920.0
2020-11-23 13:45:00,52.32,52.35,52.28,52.29,109061.0,45.3182,45.3442,45.2835,45.2922,109061.0
2020-11-23 13:50:00,52.29,52.36,52.27,52.36,98695.0,45.2922,45.3528,45.2749,45.3528,98695.0
2020-11-23 13:55:00,52.36,52.42,52.35,52.41,93289.0,45.3528,45.4048,45.3442,45.3961,93289.0
2020-11-23 14:00:00,52.42,52.47,52.4,52.44,137834.0,45.4048,45.4481,45.3875,45.4221,137834.0
2020-11-23 14:05:00,52.43,52.47,52.41,52.45,102094.0,45.4135,45.4481,45.3961,45.4308,102094.0
2020-11-23 14:10:00,52.45,52.49,52.43,52.48,81715.0,45.4308,45.4654,45.4135,45.4568,81715.0
2020-11-23 14:15:00,52.47,52.5,52.44,52.46,203640.0,45.4481,45.4741,45.4221,45.4394,203640.0
2020-11-23 14:20:00,52.47,52.53,52.46,52.53,54250.0,45.4481,45.5001,45.4394,45.5001,54250.0
2020-11-23 14:25:00,52.53,52.55,52.52,52.54,37217.0,45.5001,45.5174,45.4914,45.5087,37217.0
2020-11-23 14:30:00,52.54,52.6,52.53,52.58,62846.0,45.5087,45.5607,45.5001,45.5434,62846.0
2020-11-23 14:35:00,52.59,52.59,52.54,52.55,59932.0,45.552,45.552,45.5087,45.5174,59932.0
2020-11-23 14:40:00,52.54,52.57,52.51,52.51,88975.0,45.5087,45.5347,45.4828,45.4828,88975.0
2020-11-23 14:45:00,52.52,52.55,52.48,52.5,95834.0,45.4914,45.5174,45.4568,45.4741,95834.0
2020-11-23 14:50:00,52.5,52.68,52.49,52.63,208435.0,45.4741,45.63,45.4654,45.5867,208435.0
2020-11-23 14:55:00,52.63,52.68,52.63,52.68,110310.0,45.5867,45.63,45.5867,45.63,110310.0
2020-11-23 15:00:00,52.69,52.75,52.66,52.73,110658.0,45.6387,45.6906,45.6127,45.6733,110658.0
2020-11-23 15:05:00,52.73,52.77,52.71,52.73,86853.0,45.6733,45.708,45.656,45.6733,86853.0
2020-11-23 15:10:00,52.74,52.79,52.7,52.79,150327.0,45.682,45.7253,45.6473,45.7253,150327.0
2020-11-23 15:15:00,52.79,52.81,52.71,52.72,112576.0,45.7253,45.7426,45.656,45.6647,112576.0
2020-11-23 15:20:00,52.72,52.72,52.66,52.69,73149.0,45.6647,45.6647,45.6127,45.6387,73149.0
2020-11-23 15:25:00,52.7,52.71,52.67,52.69,87161.0,45.6473,45.656,45.6213,45.6387,87161.0
2020-11-23 15:30:00,52.69,52.7,52.65,52.68,144600.0,45.6387,45.6473,45.604,45.63,144600.0
2020-11-23 15:35:00,52.68,52.69,52.57,52.57,150802.0,45.63,45.6387,45.5347,45.5347,150802.0
2020-11-23 15:40:00,52.58,52.64,52.56,52.58,183175.0,45.5434,45.5954,45.5261,45.5434,183175.0
2020-11-23 15:45:00,52.58,52.66,52.57,52.62,193585.0,45.5434,45.6127,45.5347,45.578,193585.0
2020-11-23 15:50:00,52.62,52.69,52.6,52.62,315619.0,45.578,45.6387,45.5607,45.578,315619.0
2020-11-23 15:55:00,52.62,52.72,52.55,52.68,606282.0,45.578,45.6647,45.5174,45.63,606282.0
2020-11-24 09:30:00,53.14,53.24,53.06,53.23,575883.0,46.0284,46.1151,45.9591,46.1064,575883.0
2020-11-24 09:35:00,53.23,53.44,53.23,53.39,196646.0,46.1064,46.2883,46.1064,46.245,196646.0
2020-11-24 09:40:00,53.4,53.59,53.39,53.48,311362.0,46.2536,46.4182,46.245,46.3229,311362.0
2020-11-24 09:45:00,53.48,53.52,53.39,53.42,242791.0,46.3229,46.3576,46.245,46.271,242791.0
2020-11-24 09:50:00,53.42,53.42,53.31,53.36,111633.0,46.271,46.271,46.1757,46.219,111633.0
2020-11-24 09:55:00,53.36,53.41,53.31,53.38,143097.0,46.219,46.2623,46.1757,46.2363,143097.0
2020-11-24 10:00:00,53.37,53.38,53.25,53.28,128101.0,46.2277,46.2363,46.1237,46.1497,128101.0
2020-11-24 10:05:00,53.29,53.4,53.26,53.38,165127.0,46.1584,46.2536,46.1324,46.2363,165127.0
2020-11-24 10:10:00,53.38,53.45,53.29,53.45,146431.0,46.2363,46.297,46.1584,46.297,146431.0
2020-11-24 10:15:00,53.45,53.45,53.34,53.35,79759.0,46.297,46.297,46.2017,46.2103,79759.0
2020-11-24 10:20:00,53.36,53.43,53.35,53.36,89276.0,46.219,46.2796,46.2103,46.219,89276.0
2020-11-24 10:25:00,53.37,53.39,53.32,53.34,99348.0,46.2277,46.245,46.1844,46.2017,99348.0
2020-11-24 10:30:00,53.35,53.36,53.27,53.29,150802.0,46.2103,46.219,46.141,46.1584,150802.0
2020-11-24 10:35:00,53.29,53.33,53.24,53.25,88527.0,46.1584,46.193,46.1151,46.1237,88527.0
2020-11-24 10:40:00,53.25,53.33,53.23,53.3,77586.0,46.1237,46.193,46.1064,46.167,77586.0
2020-11-24 10:45:00,53.3,53.31,53.26,53.28,71904.0,46.167,46.1757,46.1324,46.1497,71904.0
2020-11-24 10:50:00,53.28,53.29,53.23,53.26,144765.0,46.1497,46.1584,46.1064,46.1324,144765.0
2020-11-24 10:55:00,53.25,53.29,53.17,53.22,182335.0,46.1237,46.1584,46.0544,46.0977,182335.0
2020-11-24 11:00:00,53.22,53.25,53.2,53.2,81311.0,46.0977,46.1237,46.0804,46.0804,81311.0
2020-11-24 11:05:00,53.21,53.24,53.16,53.19,205675.0,46.0891,46.1151,46.0458,46.0718,205675.0
2020-11-24 11:10:00,53.18,53.22,53.11,53.19,117957.0,46.0631,46.0977,46.0025,46.0718,117957.0
2020-11-24 11:15:00,53.19,53.24,53.18,53.2,168871.0,46.0718,46.1151,46.0631,46.0804,168871.0
2020-11-24 11:20:00,53.2,53.31,53.19,53.3,117149.0,46.0804,46.1757,46.0718,46.167,117149.0
2020-11-24 11:25:00,53.3,53.31,53.22,53.25,80195.0,46.167,46.1757,46.0977,46.1237,80195.0
2020-11-24 11:30:00,53.24,53.3,53.18,53.3,88437.0,46.1151,46.167,46.0631,46.167,88437.0
2020-11-24 11:35:00,53.3,53.33,53.24,53.24,132405.0,46.167,46.193,46.1151,46.1151,132405.0
2020-11-24 11:40:00,53.24,53.25,53.17,53.22,100713.0,46.1151,46.1237,46.0544,46.0977,100713.0
2020-11-24 11:45:00,53.22,53.32,53.19,53.29,206355.0,46.0977,46.1844,46.0718,46.1584,206355.0
2020-11-24 11:50:00,53.3,53.4,53.28,53.39,94385.0,46.167,46.2536,46.1497,46.245,94385.0
2020-11-24 11:55:00,53.39,53.41,53.31,53.31,107919.0,46.245,46.2623,46.1757,46.1757,107919.0
2020-11-24 12:00:00,53.32,53.35,53.28,53.3,74898.0,46.1844,46.2103,46.1497,46.167,74898.0
2020-11-24 12:05:00,53.31,53.36,53.31,53.34,57817.0,46.1757,46.219,46.1757,46.2017,57817.0
2020-11-24 12:10:00,53.35,53.39,53.32,53.39,76555.0,46.2103,46.245,46.1844,46.245,76555.0
2020-11-24 12:15:00,53.38,53.41,53.37,53.39,50184.0,46.2363,46.2623,46.2277,46.245,50184.0
2020-11-24 12:20:00,53.38,53.39,53.34,53.35,38866.0,46.2363,46.245,46.2017,46.2103,38866.0
2020-11-24 12:25:00,53.35,53.35,53.26,53.3,107204.0,46.2103,46.2103,46.1324,46.167,107204.0
2020-11-24 12:30:00,53.3,53.36,53.29,53.36,89125.0,46.167,46.219,46.1584,46.219,89125.0
2020-11-24 12:35:00,53.34,53.34,53.28,53.3,76933.0,46.2017,46.2017,46.1497,46.167,76933.0
2020-11-24 12:40:00,53.3,53.3,53.25,53.25,61354.0,46.167,46.167,46.1237,46.1237,61354.0
2020-11-24 12:45:00,53.26,53.29,53.25,53.28,47676.0,46.1324,46.1584,46.1237,46.1497,47676.0
2020-11-24 12:50:00,53.28,53.31,53.25,53.25,69485.0,46.1497,46.1757,46.1237,46.1237,69485.0
2020-11-24 12:55:00,53.25,53.27,53.21,53.21,93494.0,46.1237,46.141,46.0891,46.0891,93494.0
2020-11-24 13:00:00,53.22,53.32,53.2,53.32,246032.0,46.0977,46.1844,46.0804,46.1844,246032.0
2020-11-24 13:05:00,53.31,53.35,53.3,53.33,89998.0,46.1757,46.2103,46.167,46.193,89998.0
2020-11-24 13:10:00,53.33,53.33,53.28,53.3,67125.0,46.193,46.193,46.1497,46.167,67125.0
2020-11-24 13:15:00,53.3,53.32,53.28,53.29,77040.0,46.167,46.1844,46.1497,46.1584,77040.0
2020-11-24 13:20:00,53.28,53.3,53.2,53.2,147469.0,46.1497,46.167,46.0804,46.0804,147469.0
2020-11-24 13:25:00,53.21,53.21,53.13,53.14,108312.0,46.0891,46.0891,46.0198,46.0284,108312.0
2020-11-24 13:30:00,53.16,53.2,53.15,53.17,50740.0,46.0458,46.0804,46.0371,46.0544,50740.0
2020-11-24 13:35:00,53.18,53.18,53.1,53.1,62971.0,46.0631,46.0631,45.9938,45.9938,62971.0
2020-11-24 13:40:00,53.09,53.28,53.09,53.11,248768.0,45.9851,46.1497,45.9851,46.0025,248768.0
2020-11-24 13:45:00,53.11,53.13,53.05,53.09,96261.0,46.0025,46.0198,45.9505,45.9851,96261.0
2020-11-24 13:50:00,53.09,53.14,53.08,53.1,61876.0,45.9851,46.0284,45.9765,45.9938,61876.0
2020-11-24 13:55:00,53.1,53.11,53.04,53.04,107566.0,45.9938,46.0025,45.9418,45.9418,107566.0
2020-11-24 14:00:00,53.03,53.17,53.02,53.15,188410.0,45.9332,46.0544,45.9245,46.0371,188410.0
2020-11-24 14:05:00,53.16,53.16,53.12,53.16,50960.0,46.0458,46.0458,46.0111,46.0458,50960.0
2020-11-24 14:10:00,53.16,53.21,53.15,53.18,58893.0,46.0458,46.0891,46.0371,46.0631,58893.0
2020-11-24 14:15:00,53.18,53.18,53.1,53.12,52326.0,46.0631,46.0631,45.9938,46.0111,52326.0
2020-11-24 14:20:00,53.12,53.14,53.1,53.11,45890.0,46.0111,46.0284,45.9938,46.0025,45890.0
2020-11-24 14:25:00,53.12,53.17,53.1,53.12,61948.0,46.0111,46.0544,45.9938,46.0111,61948.0
2020-11-24 14:30:00,53.12,53.13,53.06,53.08,56675.0,46.0111,46.0198,45.9591,45.9765,56675.0
2020-11-24 14:35:00,53.09,53.17,53.08,53.16,51626.0,45.9851,46.0544,45.9765,46.0458,51626.0
2020-11-24 14:40:00,53.16,53.21,53.14,53.2,69585.0,46.0458,46.0891,46.0284,46.0804,69585.0
2020-11-24 14:45:00,53.19,53.19,53.1,53.11,62661.0,46.0718,46.0718,45.9938,46.0025,62661.0
2020-11-24 14:50:00,53.11,53.13,53.1,53.11,43612.0,46.0025,46.0198,45.9938,46.0025,43612.0
2020-11-24 14:55:00,53.11,53.15,53.1,53.15,64739.0,46.0025,46.0371,45.9938,46.0371,64739.0
2020-11-24 15:00:00,53.15,53.17,53.12,53.16,79496.0,46.0371,46.0544,46.0111,46.0458,79496.0
2020-11-24 15:05:00,53.16,53.17,53.13,53.14,68690.0,46.0458,46.0544,46.0198,46.0284,68690.0
2020-11-24 15:10:00,53.15,53.17,53.12,53.16,93961.0,46.0371,46.0544,46.0111,46.0458,93961.0
2020-11-24 15:15:00,53.16,53.19,53.14,53.14,59449.0,46.0458,46.0718,46.0284,46.0284,59449.0
2020-11-24 15:20:00,53.15,53.23,53.14,53.2,94991.0,46.0371,46.1064,46.0284,46.0804,94991.0
2020-11-24 15:25:00,53.21,53.21,53.16,53.16,62230.0,46.0891,46.0891,46.0458,46.0458,62230.0
2020-11-24 15:30:00,53.17,53.19,53.13,53.18,117057.0,46.0544,46.0718,46.0198,46.0631,117057.0
2020-11-24 15:35:00,53.17,53.18,53.1,53.11,94305.0,46.0544,46.0631,45.9938,46.0025,94305.0
2020-11-24 15:40:00,53.12,53.12,53.06,53.1,127554.0,46.0111,46.0111,45.9591,45.9938,127554.0
2020-11-24 15:45:00,53.1,53.17,53.09,53.16,151022.0,45.9938,46.0544,45.9851,46.0458,151022.0
2020-11-24 15:50:00,53.15,53.23,53.13,53.23,286811.0,46.0371,46.1064,46.0198,46.1064,286811.0
2020-11-24 15:55:00,53.23,53.27,53.2,53.23,673485.0,46.1064,46.141,46.0804,46.1064,673485.0
2020-11-25 09:30:00,53.07,53.09,52.79,52.85,470801.0,45.9678,45.9851,45.7253,45.7773,470801.0
2020-11-25 09:35:00,52.84,52.98,52.84,52.88,142435.0,45.7686,45.8899,45.7686,45.8032,142435.0
2020-11-25 09:40:00,52.88,53.0,52.83,52.88,144867.0,45.8032,45.9072,45.7599,45.8032,144867.0
2020-11-25 09:45:00,52.89,52.93,52.82,52.84,117043.0,45.8119,45.8465,45.7513,45.7686,117043.0
2020-11-25 09:50:00,52.84,52.92,52.8,52.86,129082.0,45.7686,45.8379,45.7339,45.7859,129082.0
2020-11-25 09:55:00,52.85,52.88,52.8,52.88,117367.0,45.7773,45.8032,45.7339,45.8032,117367.0
2020-11-25 10:00:00,52.87,52.93,52.82,52.88,134768.0,45.7946,45.8465,45.7513,45.8032,134768.0
2020-11-25 10:05:00,52.88,52.96,52.84,52.85,101151.0,45.8032,45.8725,45.7686,45.7773,101151.0
2020-11-25 10:10:00,52.84,52.93,52.84,52.92,95945.0,45.7686,45.8465,45.7686,45.8379,95945.0
2020-11-25 10:15:00,52.91,53.0,52.9,52.99,79997.0,45.8292,45.9072,45.8206,45.8985,79997.0
2020-11-25 10:20:00,52.99,53.06,52.99,53.02,93415.0,45.8985,45.9591,45.8985,45.9245,93415.0
2020-11-25 10:25:00,53.02,53.02,52.86,52.88,67209.0,45.9245,45.9245,45.7859,45.8032,67209.0
2020-11-25 10:30:00,52.88,52.95,52.85,52.94,82988.0,45.8032,45.8639,45.7773,45.8552,82988.0
2020-11-25 10:35:00,52.94,52.98,52.88,52.91,67744.0,45.8552,45.8899,45.8032,45.8292,67744.0
2020-11-25 10:40:00,52.91,52.96,52.88,52.95,61094.0,45.8292,45.8725,45.8032,45.8639,61094.0
2020-11-25 10:45:00,52.95,52.97,52.9,52.9,59576.0,45.8639,45.8812,45.8206,45.8206,59576.0
2020-11-25 10:50:00,52.9,52.98,52.89,52.95,63296.0,45.8206,45.8899,45.8119,45.8639,63296.0
2020-11-25 10:55:00,52.97,52.97,52.89,52.91,58143.0,45.8812,45.8812,45.8119,45.8292,58143.0
2020-11-25 11:00:00,52.91,52.94,52.88,52.92,69550.0,45.8292,45.8552,45.8032,45.8379,69550.0
2020-11-25 11:05:00,52.91,53.0,52.9,53.0,77451.0,45.8292,45.9072,45.8206,45.9072,77451.0
2020-11-25 11:10:00,53.0,53.05,52.9,52.91,127520.0,45.9072,45.9505,45.8206,45.8292,127520.0
2020-11-25 11:15:00,52.91,52.97,52.89,52.97,73133.0,45.8292,45.8812,45.8119,45.8812,73133.0
2020-11-25 11:20:00,52.97,53.02,52.95,53.0,61236.0,45.8812,45.9245,45.8639,45.9072,61236.0
2020-11-25 11:25:00,52.99,53.01,52.95,52.98,53903.0,45.8985,45.9158,45.8639,45.8899,53903.0
2020-11-25 11:30:00,52.99,53.04,52.98,53.02,48740.0,45.8985,45.9418,45.8899,45.9245,48740.0
2020-11-25 11:35:00,53.02,53.05,53.0,53.04,67178.0,45.9245,45.9505,45.9072,45.9418,67178.0
2020-11-25 11:40:00,53.04,53.1,52.99,52.99,69627.0,45.9418,45.9938,45.8985,45.8985,69627.0
2020-11-25 11:45:00,52.99,53.07,52.99,53.04,49770.0,45.8985,45.9678,45.8985,45.9418,49770.0
2020-11-25 11:50:00,53.06,53.12,53.05,53.09,54276.0,45.9591,46.0111,45.9505,45.9851,54276.0
2020-11-25 11:55:00,53.09,53.1,53.05,53.05,48788.0,45.9851,45.9938,45.9505,45.9505,48788.0
2020-11-25 12:00:00,53.05,53.07,53.01,53.02,59294.0,45.9505,45.9678,45.9158,45.9245,59294.0
2020-11-25 12:05:00,53.02,53.08,53.01,53.07,40029.0,45.9245,45.9765,45.9158,45.9678,40029.0
2020-11-25 12:10:00,53.07,53.09,53.06,53.08,38000.0,45.9678,45.9851,45.9591,45.9765,38000.0
2020-11-25 12:15:00,53.08,53.08,53.05,53.07,41981.0,45.9765,45.9765,45.9505,45.9678,41981.0
2020-11-25 12:20:00,53.07,53.07,53.03,53.04,32621.0,45.9678,45.9678,45.9332,45.9418,32621.0
2020-11-25 12:25:00,53.04,53.06,53.03,53.04,37301.0,45.9418,45.9591,45.9332,45.9418,37301.0
2020-11-25 12:30:00,53.04,53.1,53.03,53.08,54285.0,45.9418,45.9938,45.9332,45.9765,54285.0
2020-11-25 12:35:00,53.07,53.12,53.06,53.11,77045.0,45.9678,46.0111,45.9591,46.0025,77045.0
2020-11-25 12:40:00,53.11,53.19,53.1,53.16,69430.0,46.0025,46.0718,45.9938,46.0458,69430.0
2020-11-25 12:45:00,53.16,53.17,53.14,53.17,29203.0,46.0458,46.0544,46.0284,46.0544,29203.0
2020-11-25 12:50:00,53.16,53.23,53.16,53.23,110734.0,46.0458,46.1064,46.0458,46.1064,110734.0
2020-11-25 12:55:00,53.22,53.25,53.18,53.25,59767.0,46.0977,46.1237,46.0631,46.1237,59767.0
2020-11-25 13:00:00,53.25,53.27,53.23,53.23,45222.0,46.1237,46.141,46.1064,46.1064,45222.0
2020-11-25 13:05:00,53.23,53.26,53.2,53.2,58290.0,46.1064,46.1324,46.0804,46.0804,58290.0
2020-11-25 13:10:00,53.2,53.2,53.14,53.15,34128.0,46.0804,46.0804,46.0284,46.0371,34128.0
2020-11-25 13:15:00,53.15,53.17,53.11,53.13,61340.0,46.0371,46.0544,46.0025,46.0198,61340.0
2020-11-25 13:20:00,53.13,53.16,53.12,53.13,28090.0,46.0198,46.0458,46.0111,46.0198,28090.0
2020-11-25 13:25:00,53.14,53.18,53.13,53.17,36709.0,46.0284,46.0631,46.0198,46.0544,36709.0
2020-11-25 13:30:00,53.16,53.21,53.15,53.18,68881.0,46.0458,46.0891,46.0371,46.0631,68881.0
2020-11-25 13:35:00,53.19,53.19,53.14,53.16,53574.0,46.0718,46.0718,46.0284,46.0458,53574.0
2020-11-25 13:40:00,53.16,53.16,53.13,53.15,40458.0,46.0458,46.0458,46.0198,46.0371,40458.0
2020-11-25 13:45:00,53.16,53.2,53.14,53.19,38278.0,46.0458,46.0804,46.0284,46.0718,38278.0
2020-11-25 13:50:00,53.19,53.24,53.18,53.23,30352.0,46.0718,46.1151,46.0631,46.1064,30352.0
2020-11-25 13:55:00,53.24,53.28,53.23,53.24,92844.0,46.1151,46.1497,46.1064,46.1151,92844.0
2020-11-25 14:00:00,53.25,53.25,53.18,53.19,259795.0,46.1237,46.1237,46.0631,46.0718,259795.0
2020-11-25 14:05:00,53.18,53.21,53.16,53.18,50140.0,46.0631,46.0891,46.0458,46.0631,50140.0
2020-11-25 14:10:00,53.18,53.19,53.12,53.15,58724.0,46.0631,46.0718,46.0111,46.0371,58724.0
2020-11-25 14:15:00,53.15,53.2,53.1,53.12,52729.0,46.0371,46.0804,45.9938,46.0111,52729.0
2020-11-25 14:20:00,53.12,53.13,53.07,53.11,50250.0,46.0111,46.0198,45.9678,46.0025,50250.0
2020-11-25 14:25:00,53.11,53.16,53.1,53.1,75557.0,46.0025,46.0458,45.9938,45.9938,75557.0
2020-11-25 14:30:00,53.12,53.16,53.1,53.12,43902.0,46.0111,46.0458,45.9938,46.0111,43902.0
2020-11-25 14:35:00,53.11,53.12,53.07,53.09,55997.0,46.0025,46.0111,45.9678,45.9851,55997.0
2020-11-25 14:40:00,53.09,53.1,53.04,53.07,81099.0,45.9851,45.9938,45.9418,45.9678,81099.0
2020-11-25 14:45:00,53.06,53.07,53.01,53.02,94075.0,45.9591,45.9678,45.9158,45.9245,94075.0
2020-11-25 14:50:00,53.02,53.02,52.95,52.95,105573.0,45.9245,45.9245,45.8639,45.8639,105573.0
2020-11-25 14:55:00,52.96,52.98,52.91,52.91,111559.0,45.8725,45.8899,45.8292,45.8292,111559.0
2020-11-25 15:00:00,52.91,52.95,52.9,52.94,81109.0,45.8292,45.8639,45.8206,45.8552,81109.0
2020-11-25 15:05:00,52.93,52.98,52.9,52.98,114986.0,45.8465,45.8899,45.8206,45.8899,114986.0
2020-11-25 15:10:00,52.98,53.03,52.97,53.0,133092.0,45.8899,45.9332,45.8812,45.9072,133092.0
2020-11-25 15:15:00,53.0,53.01,52.94,52.97,102098.0,45.9072,45.9158,45.8552,45.8812,102098.0
2020-11-25 15:20:00,52.98,53.02,52.94,53.0,84573.0,45.8899,45.9245,45.8552,45.9072,84573.0
2020-11-25 15:25:00,53.01,53.04,52.99,53.01,90031.0,45.9158,45.9418,45.8985,45.9158,90031.0
2020-11-25 15:30:00,53.01,53.06,53.0,53.05,103358.0,45.9158,45.9591,45.9072,45.9505,103358.0
2020-11-25 15:35:00,53.05,53.05,52.93,52.94,106934.0,45.9505,45.9505,45.8465,45.8552,106934.0
2020-11-25 15:40:00,52.94,52.99,52.93,52.98,91369.0,45.8552,45.8985,45.8465,45.8899,91369.0
2020-11-25 15:45:00,52.98,53.05,52.97,53.05,213016.0,45.8899,45.9505,45.8812,45.9505,213016.0
2020-11-25 15:50:00,53.05,53.05,52.98,53.05,318796.0,45.9505,45.9505,45.8899,45.9505,318796.0
2020-11-25 15:55:00,53.05,53.05,52.92,52.93,657178.0,45.9505,45.9505,45.8379,45.8465,657178.0
2020-11-27 09:30:00,53.11,53.19,52.83,52.85,545895.0,46.0025,46.0718,45.7599,45.7773,545895.0
2020-11-27 09:35:00,52.84,52.94,52.76,52.94,184946.0,45.7686,45.8552,45.6993,45.8552,184946.0
2020-11-27 09:40:00,52.94,52.97,52.77,52.77,120460.0,45.8552,45.8812,45.708,45.708,120460.0
2020-11-27 09:45:00,52.78,52.91,52.74,52.84,203688.0,45.7166,45.8292,45.682,45.7686,203688.0
2020-11-27 09:50:00,52.84,52.87,52.74,52.76,132047.0,45.7686,45.7946,45.682,45.6993,132047.0
2020-11-27 09:55:00,52.77,52.78,52.74,52.75,104691.0,45.708,45.7166,45.682,45.6906,104691.0
2020-11-27 10:00:00,52.75,52.85,52.74,52.79,132094.0,45.6906,45.7773,45.682,45.7253,132094.0
2020-11-27 10:05:00,52.79,52.83,52.76,52.78,89364.0,45.7253,45.7599,45.6993,45.7166,89364.0
2020-11-27 10:10:00,52.78,52.84,52.74,52.76,85168.0,45.7166,45.7686,45.682,45.6993,85168.0
2020-11-27 10:15:00,52.77,52.8,52.74,52.79,136898.0,45.708,45.7339,45.682,45.7253,136898.0
2020-11-27 10:20:00,52.79,52.83,52.76,52.83,102138.0,45.7253,45.7599,45.6993,45.7599,102138.0
2020-11-27 10:25:00,52.83,52.99,52.8,52.98,149519.0,45.7599,45.8985,45.7339,45.8899,149519.0
2020-11-27 10:30:00,52.98,53.0,52.94,52.96,109539.0,45.8899,45.9072,45.8552,45.8725,109539.0
2020-11-27 10:35:00,52.96,53.0,52.95,52.98,88220.0,45.8725,45.9072,45.8639,45.8899,88220.0
2020-11-27 10:40:00,52.98,52.98,52.92,52.95,66554.0,45.8899,45.8899,45.8379,45.8639,66554.0
2020-11-27 10:45:00,52.95,52.98,52.9,52.96,92949.0,45.8639,45.8899,45.8206,45.8725,92949.0
2020-11-27 10:50:00,52.96,52.99,52.9,52.9,66758.0,45.8725,45.8985,45.8206,45.8206,66758.0
2020-11-27 10:55:00,52.91,52.91,52.84,52.87,104654.0,45.8292,45.8292,45.7686,45.7946,104654.0
2020-11-27 11:00:00,52.86,52.88,52.77,52.79,77663.0,45.7859,45.8032,45.708,45.7253,77663.0
2020-11-27 11:05:00,52.79,52.8,52.74,52.77,173011.0,45.7253,45.7339,45.682,45.708,173011.0
2020-11-27 11:10:00,52.76,52.81,52.74,52.78,116492.0,45.6993,45.7426,45.682,45.7166,116492.0
2020-11-27 11:15:00,52.79,52.79,52.73,52.77,202212.0,45.7253,45.7253,45.6733,45.708,202212.0
2020-11-27 11:20:00,52.77,52.83,52.76,52.82,140140.0,45.708,45.7599,45.6993,45.7513,140140.0
2020-11-27 11:25:00,52.81,52.88,52.78,52.84,186169.0,45.7426,45.8032,45.7166,45.7686,186169.0
2020-11-27 11:30:00,52.85,52.93,52.79,52.82,246400.0,45.7773,45.8465,45.7253,45.7513,246400.0
2020-11-27 11:35:00,52.83,52.86,52.79,52.84,106704.0,45.7599,45.7859,45.7253,45.7686,106704.0
2020-11-27 11:40:00,52.84,52.9,52.83,52.89,72884.0,45.7686,45.8206,45.7599,45.8119,72884.0
2020-11-27 11:45:00,52.89,52.89,52.83,52.85,82895.0,45.8119,45.8119,45.7599,45.7773,82895.0
2020-11-27 11:50:00,52.85,52.86,52.79,52.79,90909.0,45.7773,45.7859,45.7253,45.7253,90909.0
2020-11-27 11:55:00,52.8,52.8,52.74,52.78,102251.0,45.7339,45.7339,45.682,45.7166,102251.0
2020-11-27 12:00:00,52.78,52.81,52.76,52.77,51208.0,45.7166,45.7426,45.6993,45.708,51208.0
2020-11-27 12:05:00,52.76,52.79,52.72,52.75,208562.0,45.6993,45.7253,45.6647,45.6906,208562.0
2020-11-27 12:10:00,52.75,52.77,52.71,52.76,176281.0,45.6906,45.708,45.656,45.6993,176281.0
2020-11-27 12:15:00,52.76,52.77,52.74,52.75,97297.0,45.6993,45.708,45.682,45.6906,97297.0
2020-11-27 12:20:00,52.74,52.76,52.67,52.69,127360.0,45.682,45.6993,45.6213,45.6387,127360.0
2020-11-27 12:25:00,52.69,52.69,52.62,52.63,145567.0,45.6387,45.6387,45.578,45.5867,145567.0
2020-11-27 12:30:00,52.63,52.66,52.61,52.65,122087.0,45.5867,45.6127,45.5694,45.604,122087.0
2020-11-27 12:35:00,52.65,52.75,52.64,52.72,136533.0,45.604,45.6906,45.5954,45.6647,136533.0
2020-11-27 12:40:00,52.72,52.76,52.71,52.75,107453.0,45.6647,45.6993,45.656,45.6906,107453.0
2020-11-27 12:45:00,52.75,52.83,52.74,52.82,158495.0,45.6906,45.7599,45.682,45.7513,158495.0
2020-11-27 12:50:00,52.82,52.88,52.79,52.83,173068.0,45.7513,45.8032,45.7253,45.7599,173068.0
2020-11-27 12:55:00,52.83,52.83,52.64,52.71,467920.0,45.7599,45.7599,45.5954,45.656,467920.0
2020-11-30 09:30:00,52.09,52.19,51.56,51.68,804373.0,45.4775,45.5648,45.0147,45.1195,804373.0
2020-11-30 09:35:00,51.67,51.78,51.32,51.37,557479.0,45.1108,45.2068,44.8052,44.8489,557479.0
2020-11-30 09:40:00,51.39,51.59,51.34,51.49,460801.0,44.8663,45.0409,44.8227,44.9536,460801.0
2020-11-30 09:45:00,51.47,51.51,51.36,51.42,251509.0,44.9362,44.9711,44.8401,44.8925,251509.0
2020-11-30 09:50:00,51.43,51.53,51.42,51.5,231085.0,44.9012,44.9886,44.8925,44.9624,231085.0
2020-11-30 09:55:00,51.49,51.52,51.42,51.44,292341.0,44.9536,44.9798,44.8925,44.91,292341.0
2020-11-30 10:00:00,51.44,51.48,51.33,51.34,273362.0,44.91,44.9449,44.8139,44.8227,273362.0
2020-11-30 10:05:00,51.34,51.48,51.33,51.45,191780.0,44.8227,44.9449,44.8139,44.9187,191780.0
2020-11-30 10:10:00,51.45,51.49,51.26,51.28,385724.0,44.9187,44.9536,44.7528,44.7703,385724.0
2020-11-30 10:15:00,51.29,51.36,51.25,51.29,141997.0,44.779,44.8401,44.7441,44.779,141997.0
2020-11-30 10:20:00,51.29,51.39,51.28,51.38,150321.0,44.779,44.8663,44.7703,44.8576,150321.0
2020-11-30 10:25:00,51.38,51.44,51.36,51.41,195730.0,44.8576,44.91,44.8401,44.8838,195730.0
2020-11-30 10:30:00,51.4,51.51,51.4,51.43,179901.0,44.8751,44.9711,44.8751,44.9012,179901.0
2020-11-30 10:35:00,51.44,51.44,51.36,51.43,135193.0,44.91,44.91,44.8401,44.9012,135193.0
2020-11-30 10:40:00,51.42,51.51,51.4,51.46,370054.0,44.8925,44.9711,44.8751,44.9274,370054.0
2020-11-30 10:45:00,51.45,51.57,51.44,51.48,187295.0,44.9187,45.0235,44.91,44.9449,187295.0
2020-11-30 10:50:00,51.48,51.5,51.44,51.46,100864.0,44.9449,44.9624,44.91,44.9274,100864.0
2020-11-30 10:55:00,51.45,51.51,51.42,51.46,91909.0,44.9187,44.9711,44.8925,44.9274,91909.0
2020-11-30 11:00:00,51.46,51.46,51.4,51.44,121202.0,44.9274,44.9274,44.8751,44.91,121202.0
2020-11-30 11:05:00,51.44,51.46,51.4,51.41,90771.0,44.91,44.9274,44.8751,44.8838,90771.0
2020-11-30 11:10:00,51.4,51.43,51.31,51.32,131456.0,44.8751,44.9012,44.7965,44.8052,131456.0
2020-11-30 11:15:00,51.32,51.34,51.29,51.29,115038.0,44.8052,44.8227,44.779,44.779,115038.0
2020-11-30 11:20:00,51.3,51.35,51.27,51.34,151285.0,44.7878,44.8314,44.7616,44.8227,151285.0
2020-11-30 11:25:00,51.34,51.35,51.29,51.35,107296.0,44.8227,44.8314,44.779,44.8314,107296.0
2020-11-30 11:30:00,51.34,51.39,51.25,51.28,156457.0,44.8227,44.8663,44.7441,44.7703,156457.0
2020-11-30 11:35:00,51.27,51.36,51.26,51.3,130301.0,44.7616,44.8401,44.7528,44.7878,130301.0
2020-11-30 11:40:00,51.29,51.32,51.25,51.29,114835.0,44.779,44.8052,44.7441,44.779,114835.0
2020-11-30 11:45:00,51.29,51.32,51.28,51.32,104635.0,44.779,44.8052,44.7703,44.8052,104635.0
2020-11-30 11:50:00,51.31,51.38,51.3,51.36,169553.0,44.7965,44.8576,44.7878,44.8401,169553.0
2020-11-30 11:55:00,51.36,51.41,51.35,51.39,152678.0,44.8401,44.8838,44.8314,44.8663,152678.0
2020-11-30 12:00:00,51.38,51.4,51.34,51.34,94683.0,44.8576,44.8751,44.8227,44.8227,94683.0
2020-11-30 12:05:00,51.35,51.37,51.33,51.37,161109.0,44.8314,44.8489,44.8139,44.8489,161109.0
2020-11-30 12:10:00,51.36,51.39,51.34,51.34,79441.0,44.8401,44.8663,44.8227,44.8227,79441.0
2020-11-30 12:15:00,51.35,51.35,51.31,51.32,70915.0,44.8314,44.8314,44.7965,44.8052,70915.0
2020-11-30 12:20:00,51.32,51.39,51.31,51.37,92478.0,44.8052,44.8663,44.7965,44.8489,92478.0
2020-11-30 12:25:00,51.37,51.42,51.36,51.41,91392.0,44.8489,44.8925,44.8401,44.8838,91392.0
2020-11-30 12:30:00,51.42,51.43,51.38,51.39,69385.0,44.8925,44.9012,44.8576,44.8663,69385.0
2020-11-30 12:35:00,51.39,51.42,51.38,51.41,75869.0,44.8663,44.8925,44.8576,44.8838,75869.0
2020-11-30 12:40:00,51.41,51.44,51.36,51.44,114016.0,44.8838,44.91,44.8401,44.91,114016.0
2020-11-30 12:45:00,51.44,51.48,51.43,51.47,85853.0,44.91,44.9449,44.9012,44.9362,85853.0
2020-11-30 12:50:00,51.47,51.5,51.44,51.48,93896.0,44.9362,44.9624,44.91,44.9449,93896.0
2020-11-30 12:55:00,51.48,51.48,51.42,51.43,75896.0,44.9449,44.9449,44.8925,44.9012,75896.0
2020-11-30 13:00:00,51.43,51.43,51.36,51.38,71255.0,44.9012,44.9012,44.8401,44.8576,71255.0
2020-11-30 13:05:00,51.38,51.45,51.37,51.41,166391.0,44.8576,44.9187,44.8489,44.8838,166391.0
2020-11-30 13:10:00,51.41,51.41,51.34,51.35,73932.0,44.8838,44.8838,44.8227,44.8314,73932.0
2020-11-30 13:15:00,51.35,51.38,51.34,51.36,55038.0,44.8314,44.8576,44.8227,44.8401,55038.0
2020-11-30 13:20:00,51.37,51.37,51.33,51.35,73991.0,44.8489,44.8489,44.8139,44.8314,73991.0
2020-11-30 13:25:00,51.34,51.35,51.29,51.3,80912.0,44.8227,44.8314,44.779,44.7878,80912.0
2020-11-30 13:30:00,51.31,51.32,51.28,51.29,77928.0,44.7965,44.8052,44.7703,44.779,77928.0
2020-11-30 13:35:00,51.3,51.32,51.28,51.32,66019.0,44.7878,44.8052,44.7703,44.8052,66019.0
2020-11-30 13:40:00,51.31,51.35,51.31,51.32,91750.0,44.7965,44.8314,44.7965,44.8052,91750.0
2020-11-30 13:45:00,51.32,51.34,51.28,51.32,88983.0,44.8052,44.8227,44.7703,44.8052,88983.0
2020-11-30 13:50:00,51.32,51.34,51.29,51.3,68718.0,44.8052,44.8227,44.779,44.7878,68718.0
2020-11-30 13:55:00,51.3,51.31,51.25,51.26,99125.0,44.7878,44.7965,44.7441,44.7528,99125.0
2020-11-30 14:00:00,51.26,51.26,51.19,51.21,210398.0,44.7528,44.7528,44.6917,44.7092,210398.0
2020-11-30 14:05:00,51.21,51.22,51.18,51.19,80140.0,44.7092,44.7179,44.683,44.6917,80140.0
2020-11-30 14:10:00,51.18,51.21,51.16,51.18,135323.0,44.683,44.7092,44.6655,44.683,135323.0
2020-11-30 14:15:00,51.18,51.19,51.14,51.16,96487.0,44.683,44.6917,44.6481,44.6655,96487.0
2020-11-30 14:20:00,51.15,51.16,51.11,51.13,80991.0,44.6568,44.6655,44.6219,44.6393,80991.0
2020-11-30 14:25:00,51.12,51.16,51.1,51.16,132811.0,44.6306,44.6655,44.6131,44.6655,132811.0
2020-11-30 14:30:00,51.16,51.17,51.11,51.11,95861.0,44.6655,44.6743,44.6219,44.6219,95861.0
2020-11-30 14:35:00,51.11,51.14,51.1,51.11,176788.0,44.6219,44.6481,44.6131,44.6219,176788.0
2020-11-30 14:40:00,51.11,51.12,51.08,51.12,157680.0,44.6219,44.6306,44.5957,44.6306,157680.0
2020-11-30 14:45:00,51.12,51.17,51.11,51.13,106967.0,44.6306,44.6743,44.6219,44.6393,106967.0
2020-11-30 14:50:00,51.12,51.22,51.11,51.12,125678.0,44.6306,44.7179,44.6219,44.6306,125678.0
2020-11-30 14:55:00,51.11,51.3,51.11,51.27,138924.0,44.6219,44.7878,44.6219,44.7616,138924.0
2020-11-30 15:00:00,51.27,51.29,51.14,51.2,175517.0,44.7616,44.779,44.6481,44.7004,175517.0
2020-11-30 15:05:00,51.19,51.22,51.15,51.15,183885.0,44.6917,44.7179,44.6568,44.6568,183885.0
2020-11-30 15:10:00,51.16,51.16,51.08,51.11,202695.0,44.6655,44.6655,44.5957,44.6219,202695.0
2020-11-30 15:15:00,51.11,51.15,51.1,51.15,198758.0,44.6219,44.6568,44.6131,44.6568,198758.0
2020-11-30 15:20:00,51.14,51.18,51.11,51.18,304859.0,44.6481,44.683,44.6219,44.683,304859.0
2020-11-30 15:25:00,51.18,51.24,51.13,51.19,287453.0,44.683,44.7354,44.6393,44.6917,287453.0
2020-11-30 15:30:00,51.19,51.34,51.17,51.33,420619.0,44.6917,44.8227,44.6743,44.8139,420619.0
2020-11-30 15:35:00,51.33,51.44,51.32,51.43,397703.0,44.8139,44.91,44.8052,44.9012,397703.0
2020-11-30 15:40:00,51.43,51.61,51.42,51.61,602018.0,44.9012,45.0584,44.8925,45.0584,602018.0
2020-11-30 15:45:00,51.61,51.61,51.43,51.47,575482.0,45.0584,45.0584,44.9012,44.9362,575482.0
2020-11-30 15:50:00,51.48,51.62,51.46,51.6,589379.0,44.9449,45.0671,44.9274,45.0497,589379.0
2020-11-30 15:55:00,51.59,51.66,51.48,51.64,1720515.0,45.0409,45.1021,44.9449,45.0846,1720515.0
2020-12-01 09:30:00,52.14,52.18,51.85,51.89,547824.0,45.5211,45.556,45.2679,45.3029,547824.0
2020-12-01 09:35:00,51.88,52.08,51.86,52.03,154476.0,45.2941,45.4687,45.2767,45.4251,154476.0
2020-12-01 09:40:00,52.02,52.09,51.96,51.98,262891.0,45.4164,45.4775,45.364,45.3814,262891.0
2020-12-01 09:45:00,51.97,51.98,51.84,51.95,185991.0,45.3727,45.3814,45.2592,45.3552,185991.0
2020-12-01 09:50:00,51.94,52.04,51.91,51.93,178178.0,45.3465,45.4338,45.3203,45.3378,178178.0
2020-12-01 09:55:00,51.94,51.95,51.78,51.85,230545.0,45.3465,45.3552,45.2068,45.2679,230545.0
2020-12-01 10:00:00,51.85,51.94,51.82,51.87,116863.0,45.2679,45.3465,45.2417,45.2854,116863.0
2020-12-01 10:05:00,51.87,51.98,51.83,51.91,149953.0,45.2854,45.3814,45.2505,45.3203,149953.0
2020-12-01 10:10:00,51.9,51.91,51.81,51.87,93987.0,45.3116,45.3203,45.233,45.2854,93987.0
2020-12-01 10:15:00,51.87,52.0,51.87,51.99,123183.0,45.2854,45.3989,45.2854,45.3902,123183.0
2020-12-01 10:20:00,52.0,52.32,51.99,52.32,196987.0,45.3989,45.6783,45.3902,45.6783,196987.0
2020-12-01 10:25:00,52.32,52.33,52.18,52.23,155603.0,45.6783,45.687,45.556,45.5997,155603.0
2020-12-01 10:30:00,52.23,52.24,52.14,52.15,119707.0,45.5997,45.6084,45.5211,45.5298,119707.0
2020-12-01 10:35:00,52.15,52.2,52.13,52.2,93033.0,45.5298,45.5735,45.5124,45.5735,93033.0
2020-12-01 10:40:00,52.19,52.27,52.17,52.24,107773.0,45.5648,45.6346,45.5473,45.6084,107773.0
2020-12-01 10:45:00,52.27,52.27,52.11,52.13,104886.0,45.6346,45.6346,45.4949,45.5124,104886.0
2020-12-01 10:50:00,52.13,52.22,52.12,52.19,50212.0,45.5124,45.591,45.5037,45.5648,50212.0
2020-12-01 10:55:00,52.19,52.22,52.15,52.18,51746.0,45.5648,45.591,45.5298,45.556,51746.0
2020-12-01 11:00:00,52.19,52.27,52.18,52.26,43434.0,45.5648,45.6346,45.556,45.6259,43434.0
2020-12-01 11:05:00,52.27,52.29,52.23,52.25,66804.0,45.6346,45.6521,45.5997,45.6172,66804.0
2020-12-01 11:10:00,52.25,52.27,52.22,52.23,66811.0,45.6172,45.6346,45.591,45.5997,66811.0
2020-12-01 11:15:00,52.23,52.3,52.22,52.27,59510.0,45.5997,45.6608,45.591,45.6346,59510.0
2020-12-01 11:20:00,52.26,52.29,52.2,52.21,69324.0,45.6259,45.6521,45.5735,45.5822,69324.0
2020-12-01 11:25:00,52.21,52.21,52.12,52.15,72046.0,45.5822,45.5822,45.5037,45.5298,72046.0
2020-12-01 11:30:00,52.15,52.24,52.12,52.19,184747.0,45.5298,45.6084,45.5037,45.5648,184747.0
2020-12-01 11:35:00,52.18,52.2,52.12,52.18,128014.0,45.556,45.5735,45.5037,45.556,128014.0
2020-12-01 11:40:00,52.18,52.18,52.15,52.17,52096.0,45.556,45.556,45.5298,45.5473,52096.0
2020-12-01 11:45:00,52.16,52.17,52.07,52.1,67095.0,45.5386,45.5473,45.46,45.4862,67095.0
2020-12-01 11:50:00,52.09,52.1,52.05,52.08,48410.0,45.4775,45.4862,45.4425,45.4687,48410.0
2020-12-01 11:55:00,52.08,52.11,52.05,52.11,54115.0,45.4687,45.4949,45.4425,45.4949,54115.0
2020-12-01 12:00:00,52.11,52.11,52.03,52.05,74049.0,45.4949,45.4949,45.4251,45.4425,74049.0
2020-12-01 12:05:00,52.05,52.06,52.02,52.03,75067.0,45.4425,45.4513,45.4164,45.4251,75067.0
2020-12-01 12:10:00,52.04,52.04,52.0,52.01,61969.0,45.4338,45.4338,45.3989,45.4076,61969.0
2020-12-01 12:15:00,52.01,52.01,51.93,51.94,80322.0,45.4076,45.4076,45.3378,45.3465,80322.0
2020-12-01 12:20:00,51.95,51.97,51.93,51.97,71789.0,45.3552,45.3727,45.3378,45.3727,71789.0
2020-12-01 12:25:00,51.97,51.98,51.95,51.97,88972.0,45.3727,45.3814,45.3552,45.3727,88972.0
2020-12-01 12:30:00,51.97,52.02,51.94,51.98,106256.0,45.3727,45.4164,45.3465,45.3814,106256.0
2020-12-01 12:35:00,51.98,51.98,51.94,51.95,53926.0,45.3814,45.3814,45.3465,45.3552,53926.0
2020-12-01 12:40:00,51.95,51.97,51.93,51.97,62933.0,45.3552,45.3727,45.3378,45.3727,62933.0
2020-12-01 12:45:00,51.97,52.07,51.95,52.07,122559.0,45.3727,45.46,45.3552,45.46,122559.0
2020-12-01 12:50:00,52.05,52.11,52.04,52.05,108451.0,45.4425,45.4949,45.4338,45.4425,108451.0
2020-12-01 12:55:00,52.05,52.08,52.04,52.07,109392.0,45.4425,45.4687,45.4338,45.46,109392.0
2020-12-01 13:00:00,52.07,52.08,52.05,52.07,64196.0,45.46,45.4687,45.4425,45.46,64196.0
2020-12-01 13:05:00,52.07,52.16,52.04,52.14,79537.0,45.46,45.5386,45.4338,45.5211,79537.0
2020-12-01 13:10:00,52.15,52.15,52.11,52.13,56797.0,45.5298,45.5298,45.4949,45.5124,56797.0
2020-12-01 13:15:00,52.13,52.14,52.07,52.12,70394.0,45.5124,45.5211,45.46,45.5037,70394.0
2020-12-01 13:20:00,52.12,52.13,52.05,52.05,145015.0,45.5037,45.5124,45.4425,45.4425,145015.0
2020-12-01 13:25:00,52.05,52.06,52.01,52.03,114886.0,45.4425,45.4513,45.4076,45.4251,114886.0
2020-12-01 13:30:00,52.04,52.04,51.98,52.01,93513.0,45.4338,45.4338,45.3814,45.4076,93513.0
2020-12-01 13:35:00,52.01,52.04,52.0,52.02,84830.0,45.4076,45.4338,45.3989,45.4164,84830.0
2020-12-01 13:40:00,52.02,52.06,52.01,52.02,77098.0,45.4164,45.4513,45.4076,45.4164,77098.0
2020-12-01 13:45:00,52.02,52.02,51.99,52.0,55423.0,45.4164,45.4164,45.3902,45.3989,55423.0
2020-12-01 13:50:00,52.0,52.0,51.98,51.98,67991.0,45.3989,45.3989,45.3814,45.3814,67991.0
2020-12-01 13:55:00,51.99,52.02,51.98,52.01,109202.0,45.3902,45.4164,45.3814,45.4076,109202.0
2020-12-01 14:00:00,52.01,52.04,51.98,52.02,83195.0,45.4076,45.4338,45.3814,45.4164,83195.0
2020-12-01 14:05:00,52.02,52.08,52.01,52.02,109434.0,45.4164,45.4687,45.4076,45.4164,109434.0
2020-12-01 14:10:00,52.02,52.05,52.01,52.03,325055.0,45.4164,45.4425,45.4076,45.4251,325055.0
2020-12-01 14:15:00,52.03,52.09,52.02,52.03,122254.0,45.4251,45.4775,45.4164,45.4251,122254.0
2020-12-01 14:20:00,52.03,52.06,52.0,52.04,69194.0,45.4251,45.4513,45.3989,45.4338,69194.0
2020-12-01 14:25:00,52.05,52.1,52.03,52.1,73653.0,45.4425,45.4862,45.4251,45.4862,73653.0
2020-12-01 14:30:00,52.1,52.1,52.01,52.04,132018.0,45.4862,45.4862,45.4076,45.4338,132018.0
2020-12-01 14:35:00,52.04,52.1,52.01,52.1,100310.0,45.4338,45.4862,45.4076,45.4862,100310.0
2020-12-01 14:40:00,52.1,52.12,52.07,52.11,165406.0,45.4862,45.5037,45.46,45.4949,165406.0
2020-12-01 14:45:00,52.11,52.13,52.08,52.11,92368.0,45.4949,45.5124,45.4687,45.4949,92368.0
2020-12-01 14:50:00,52.1,52.13,52.08,52.12,328471.0,45.4862,45.5124,45.4687,45.5037,328471.0
2020-12-01 14:55:00,52.11,52.13,52.07,52.1,82696.0,45.4949,45.5124,45.46,45.4862,82696.0
2020-12-01 15:00:00,52.1,52.11,52.02,52.03,56532.0,45.4862,45.4949,45.4164,45.4251,56532.0
2020-12-01 15:05:00,52.03,52.03,51.95,51.96,75287.0,45.4251,45.4251,45.3552,45.364,75287.0
2020-12-01 15:10:00,51.95,51.98,51.92,51.93,140448.0,45.3552,45.3814,45.329,45.3378,140448.0
2020-12-01 15:15:00,51.93,51.99,51.92,51.92,137073.0,45.3378,45.3902,45.329,45.329,137073.0
2020-12-01 15:20:00,51.92,51.96,51.92,51.95,106597.0,45.329,45.364,45.329,45.3552,106597.0
2020-12-01 15:25:00,51.96,52.01,51.95,52.0,191322.0,45.364,45.4076,45.3552,45.3989,191322.0
2020-12-01 15:30:00,51.99,52.01,51.96,51.99,226564.0,45.3902,45.4076,45.364,45.3902,226564.0
2020-12-01 15:35:00,52.0,52.0,51.93,51.96,261538.0,45.3989,45.3989,45.3378,45.364,261538.0
2020-12-01 15:40:00,51.96,51.97,51.92,51.95,204643.0,45.364,45.3727,45.329,45.3552,204643.0
2020-12-01 15:45:00,51.94,51.98,51.88,51.93,300056.0,45.3465,45.3814,45.2941,45.3378,300056.0
2020-12-01 15:50:00,51.93,52.02,51.93,52.02,654076.0,45.3378,45.4164,45.3378,45.4164,654076.0
2020-12-01 15:55:00,52.01,52.07,51.94,52.04,1117520.0,45.4076,45.46,45.3465,45.4338,1117520.0
2020-12-02 09:30:00,51.89,52.02,51.74,51.86,595815.0,45.3029,45.4164,45.1719,45.2767,595815.0
2020-12-02 09:35:00,51.87,52.02,51.86,51.97,348659.0,45.2854,45.4164,45.2767,45.3727,348659.0
2020-12-02 09:40:00,51.97,52.02,51.94,51.98,136790.0,45.3727,45.4164,45.3465,45.3814,136790.0
2020-12-02 09:45:00,51.97,52.03,51.97,52.02,146393.0,45.3727,45.4251,45.3727,45.4164,146393.0
2020-12-02 09:50:00,52.03,52.08,51.98,52.01,356870.0,45.4251,45.4687,45.3814,45.4076,356870.0
2020-12-02 09:55:00,52.0,52.03,51.97,52.03,175775.0,45.3989,45.4251,45.3727,45.4251,175775.0
2020-12-02 10:00:00,52.03,52.07,51.98,52.01,118072.0,45.4251,45.46,45.3814,45.4076,118072.0
2020-12-02 10:05:00,52.02,52.03,51.93,52.0,155722.0,45.4164,45.4251,45.3378,45.3989,155722.0
2020-12-02 10:10:00,52.0,52.01,51.92,51.95,119811.0,45.3989,45.4076,45.329,45.3552,119811.0
2020-12-02 10:15:00,51.94,52.02,51.94,51.99,555599.0,45.3465,45.4164,45.3465,45.3902,555599.0
2020-12-02 10:20:00,52.0,52.07,51.96,52.02,175156.0,45.3989,45.46,45.364,45.4164,175156.0
2020-12-02 10:25:00,52.02,52.03,51.94,51.98,94158.0,45.4164,45.4251,45.3465,45.3814,94158.0
2020-12-02 10:30:00,51.98,51.99,51.94,51.96,58305.0,45.3814,45.3902,45.3465,45.364,58305.0
2020-12-02 10:35:00,51.96,52.02,51.95,51.97,110607.0,45.364,45.4164,45.3552,45.3727,110607.0
2020-12-02 10:40:00,51.96,52.04,51.96,52.04,79436.0,45.364,45.4338,45.364,45.4338,79436.0
2020-12-02 10:45:00,52.04,52.04,52.0,52.04,76089.0,45.4338,45.4338,45.3989,45.4338,76089.0
2020-12-02 10:50:00,52.04,52.04,51.99,52.0,91878.0,45.4338,45.4338,45.3902,45.3989,91878.0
2020-12-02 10:55:00,52.0,52.08,51.97,52.07,96756.0,45.3989,45.4687,45.3727,45.46,96756.0
2020-12-02 11:00:00,52.07,52.08,52.02,52.05,58906.0,45.46,45.4687,45.4164,45.4425,58906.0
2020-12-02 11:05:00,52.04,52.06,51.98,51.99,112405.0,45.4338,45.4513,45.3814,45.3902,112405.0
2020-12-02 11:10:00,51.99,52.01,51.98,52.0,32516.0,45.3902,45.4076,45.3814,45.3989,32516.0
2020-12-02 11:15:00,52.0,52.0,51.91,51.91,90992.0,45.3989,45.3989,45.3203,45.3203,90992.0
2020-12-02 11:20:00,51.91,51.94,51.9,51.93,50401.0,45.3203,45.3465,45.3116,45.3378,50401.0
2020-12-02 11:25:00,51.93,51.96,51.91,51.96,60345.0,45.3378,45.364,45.3203,45.364,60345.0
2020-12-02 11:30:00,51.96,51.97,51.92,51.96,64473.0,45.364,45.3727,45.329,45.364,64473.0
2020-12-02 11:35:00,51.96,51.98,51.94,51.95,111309.0,45.364,45.3814,45.3465,45.3552,111309.0
2020-12-02 11:40:00,51.95,51.96,51.92,51.93,54589.0,45.3552,45.364,45.329,45.3378,54589.0
2020-12-02 11:45:00,51.94,51.95,51.91,51.92,62246.0,45.3465,45.3552,45.3203,45.329,62246.0
2020-12-02 11:50:00,51.92,51.94,51.89,51.9,70038.0,45.329,45.3465,45.3029,45.3116,70038.0
2020-12-02 11:55:00,51.89,51.91,51.84,51.87,77056.0,45.3029,45.3203,45.2592,45.2854,77056.0
2020-12-02 12:00:00,51.86,51.88,51.82,51.83,51988.0,45.2767,45.2941,45.2417,45.2505,51988.0
2020-12-02 12:05:00,51.83,51.84,51.72,51.73,76662.0,45.2505,45.2592,45.1544,45.1632,76662.0
2020-12-02 12:10:00,51.73,51.74,51.69,51.7,129079.0,45.1632,45.1719,45.1282,45.137,129079.0
2020-12-02 12:15:00,51.71,51.73,51.66,51.68,64432.0,45.1457,45.1632,45.1021,45.1195,64432.0
2020-12-02 12:20:00,51.67,51.68,51.63,51.65,70144.0,45.1108,45.1195,45.0759,45.0933,70144.0
2020-12-02 12:25:00,51.65,51.74,51.65,51.73,128814.0,45.0933,45.1719,45.0933,45.1632,128814.0
2020-12-02 12:30:00,51.73,51.74,51.67,51.7,98452.0,45.1632,45.1719,45.1108,45.137,98452.0
2020-12-02 12:35:00,51.69,51.7,51.65,51.66,54454.0,45.1282,45.137,45.0933,45.1021,54454.0
2020-12-02 12:40:00,51.66,51.76,51.65,51.74,89192.0,45.1021,45.1894,45.0933,45.1719,89192.0
2020-12-02 12:45:00,51.73,51.77,51.71,51.77,67843.0,45.1632,45.1981,45.1457,45.1981,67843.0
2020-12-02 12:50:00,51.77,51.8,51.74,51.76,159684.0,45.1981,45.2243,45.1719,45.1894,159684.0
2020-12-02 12:55:00,51.77,51.77,51.7,51.72,64962.0,45.1981,45.1981,45.137,45.1544,64962.0
2020-12-02 13:00:00,51.72,51.83,51.7,51.82,43186.0,45.1544,45.2505,45.137,45.2417,43186.0
2020-12-02 13:05:00,51.82,51.85,51.8,51.83,49472.0,45.2417,45.2679,45.2243,45.2505,49472.0
2020-12-02 13:10:00,51.83,51.83,51.8,51.82,39619.0,45.2505,45.2505,45.2243,45.2417,39619.0
2020-12-02 13:15:00,51.82,51.86,51.8,51.84,51592.0,45.2417,45.2767,45.2243,45.2592,51592.0
2020-12-02 13:20:00,51.85,51.85,51.8,51.85,62018.0,45.2679,45.2679,45.2243,45.2679,62018.0
2020-12-02 13:25:00,51.85,51.85,51.82,51.83,77965.0,45.2679,45.2679,45.2417,45.2505,77965.0
2020-12-02 13:30:00,51.84,51.88,51.82,51.85,64976.0,45.2592,45.2941,45.2417,45.2679,64976.0
2020-12-02 13:35:00,51.86,51.91,51.85,51.9,77963.0,45.2767,45.3203,45.2679,45.3116,77963.0
2020-12-02 13:40:00,51.9,51.9,51.81,51.83,98059.0,45.3116,45.3116,45.233,45.2505,98059.0
2020-12-02 13:45:00,51.83,51.85,51.79,51.85,99641.0,45.2505,45.2679,45.2155,45.2679,99641.0
2020-12-02 13:50:00,51.84,51.88,51.79,51.8,159003.0,45.2592,45.2941,45.2155,45.2243,159003.0
2020-12-02 13:55:00,51.81,51.89,51.81,51.83,71097.0,45.233,45.3029,45.233,45.2505,71097.0
2020-12-02 14:00:00,51.82,51.92,51.81,51.88,241995.0,45.2417,45.329,45.233,45.2941,241995.0
2020-12-02 14:05:00,51.88,51.94,51.88,51.91,98300.0,45.2941,45.3465,45.2941,45.3203,98300.0
2020-12-02 14:10:00,51.92,51.93,51.85,51.85,53291.0,45.329,45.3378,45.2679,45.2679,53291.0
2020-12-02 14:15:00,51.86,51.92,51.84,51.92,81333.0,45.2767,45.329,45.2592,45.329,81333.0
2020-12-02 14:20:00,51.92,51.92,51.87,51.9,52513.0,45.329,45.329,45.2854,45.3116,52513.0
2020-12-02 14:25:00,51.89,51.99,51.86,51.95,398261.0,45.3029,45.3902,45.2767,45.3552,398261.0
2020-12-02 14:30:00,51.95,52.01,51.95,51.98,131112.0,45.3552,45.4076,45.3552,45.3814,131112.0
2020-12-02 14:35:00,51.97,52.0,51.96,51.99,45770.0,45.3727,45.3989,45.364,45.3902,45770.0
2020-12-02 14:40:00,51.98,52.01,51.87,51.88,201676.0,45.3814,45.4076,45.2854,45.2941,201676.0
2020-12-02 14:45:00,51.88,51.91,51.87,51.9,57465.0,45.2941,45.3203,45.2854,45.3116,57465.0
2020-12-02 14:50:00,51.91,51.93,51.89,51.89,76612.0,45.3203,45.3378,45.3029,45.3029,76612.0
2020-12-02 14:55:00,51.9,51.98,51.9,51.95,60164.0,45.3116,45.3814,45.3116,45.3552,60164.0
2020-12-02 15:00:00,51.96,51.99,51.94,51.98,88228.0,45.364,45.3902,45.3465,45.3814,88228.0
2020-12-02 15:05:00,51.99,51.99,51.97,51.98,92690.0,45.3902,45.3902,45.3727,45.3814,92690.0
2020-12-02 15:10:00,51.98,51.99,51.96,51.97,107959.0,45.3814,45.3902,45.364,45.3727,107959.0
2020-12-02 15:15:00,51.97,51.97,51.95,51.97,158052.0,45.3727,45.3727,45.3552,45.3727,158052.0
2020-12-02 15:20:00,51.97,51.97,51.94,51.95,151503.0,45.3727,45.3727,45.3465,45.3552,151503.0
2020-12-02 15:25:00,51.95,51.98,51.94,51.98,77397.0,45.3552,45.3814,45.3465,45.3814,77397.0
2020-12-02 15:30:00,51.98,52.01,51.97,52.01,155465.0,45.3814,45.4076,45.3727,45.4076,155465.0
2020-12-02 15:35:00,52.01,52.02,51.95,52.0,148145.0,45.4076,45.4164,45.3552,45.3989,148145.0
2020-12-02 15:40:00,52.0,52.05,51.99,52.01,214000.0,45.3989,45.4425,45.3902,45.4076,214000.0
2020-12-02 15:45:00,52.0,52.06,52.0,52.04,158764.0,45.3989,45.4513,45.3989,45.4338,158764.0
2020-12-02 15:50:00,52.05,52.1,52.03,52.09,384681.0,45.4425,45.4862,45.4251,45.4775,384681.0
2020-12-02 15:55:00,52.09,52.13,52.04,52.11,1004589.0,45.4775,45.5124,45.4338,45.4949,1004589.0
2020-12-03 09:30:00,51.9,52.09,51.9,51.99,362984.0,45.3116,45.4775,45.3116,45.3902,362984.0
2020-12-03 09:35:00,51.98,52.18,51.98,52.14,336964.0,45.3814,45.556,45.3814,45.5211,336964.0
2020-12-03 09:40:00,52.14,52.36,52.13,52.36,275186.0,45.5211,45.7132,45.5124,45.7132,275186.0
2020-12-03 09:45:00,52.36,52.4,52.23,52.23,174242.0,45.7132,45.7481,45.5997,45.5997,174242.0
2020-12-03 09:50:00,52.24,52.24,52.12,52.16,125769.0,45.6084,45.6084,45.5037,45.5386,125769.0
2020-12-03 09:55:00,52.16,52.27,52.15,52.21,94375.0,45.5386,45.6346,45.5298,45.5822,94375.0
2020-12-03 10:00:00,52.21,52.28,52.19,52.25,80196.0,45.5822,45.6433,45.5648,45.6172,80196.0
2020-12-03 10:05:00,52.26,52.3,52.23,52.23,128892.0,45.6259,45.6608,45.5997,45.5997,128892.0
2020-12-03 10:10:00,52.23,52.29,52.19,52.27,252787.0,45.5997,45.6521,45.5648,45.6346,252787.0
2020-12-03 10:15:00,52.27,52.31,52.23,52.3,202872.0,45.6346,45.6695,45.5997,45.6608,202872.0
2020-12-03 10:20:00,52.3,52.32,52.25,52.3,82883.0,45.6608,45.6783,45.6172,45.6608,82883.0
2020-12-03 10:25:00,52.3,52.33,52.28,52.31,101601.0,45.6608,45.687,45.6433,45.6695,101601.0
2020-12-03 10:30:00,52.31,52.33,52.3,52.32,285370.0,45.6695,45.687,45.6608,45.6783,285370.0
2020-12-03 10:35:00,52.32,52.35,52.31,52.33,277775.0,45.6783,45.7045,45.6695,45.687,277775.0
2020-12-03 10:40:00,52.34,52.45,52.31,52.43,207086.0,45.6957,45.7918,45.6695,45.7743,207086.0
2020-12-03 10:45:00,52.44,52.47,52.38,52.41,125217.0,45.783,45.8092,45.7307,45.7568,125217.0
2020-12-03 10:50:00,52.41,52.51,52.4,52.48,80717.0,45.7568,45.8441,45.7481,45.818,80717.0
2020-12-03 10:55:00,52.48,52.66,52.48,52.61,154246.0,45.818,45.9751,45.818,45.9315,154246.0
2020-12-03 11:00:00,52.61,52.73,52.6,52.68,144596.0,45.9315,46.0362,45.9227,45.9926,144596.0
2020-12-03 11:05:00,52.71,52.75,52.66,52.66,250621.0,46.0188,46.0537,45.9751,45.9751,250621.0
2020-12-03 11:10:00,52.67,52.68,52.59,52.66,230459.0,45.9838,45.9926,45.914,45.9751,230459.0
2020-12-03 11:15:00,52.65,52.69,52.58,52.68,178014.0,45.9664,46.0013,45.9053,45.9926,178014.0
2020-12-03 11:20:00,52.68,52.75,52.66,52.68,84549.0,45.9926,46.0537,45.9751,45.9926,84549.0
2020-12-03 11:25:00,52.69,52.73,52.67,52.68,183240.0,46.0013,46.0362,45.9838,45.9926,183240.0
2020-12-03 11:30:00,52.68,52.7,52.66,52.66,44010.0,45.9926,46.01,45.9751,45.9751,44010.0
2020-12-03 11:35:00,52.67,52.68,52.63,52.68,77147.0,45.9838,45.9926,45.9489,45.9926,77147.0
2020-12-03 11:40:00,52.67,52.71,52.66,52.66,137454.0,45.9838,46.0188,45.9751,45.9751,137454.0
2020-12-03 11:45:00,52.66,52.67,52.62,52.65,58956.0,45.9751,45.9838,45.9402,45.9664,58956.0
2020-12-03 11:50:00,52.66,52.66,52.61,52.63,90895.0,45.9751,45.9751,45.9315,45.9489,90895.0
2020-12-03 11:55:00,52.63,52.75,52.62,52.68,147642.0,45.9489,46.0537,45.9402,45.9926,147642.0
2020-12-03 12:00:00,52.68,52.68,52.54,52.55,125944.0,45.9926,45.9926,45.8703,45.8791,125944.0
2020-12-03 12:05:00,52.55,52.58,52.52,52.58,32656.0,45.8791,45.9053,45.8529,45.9053,32656.0
2020-12-03 12:10:00,52.58,52.58,52.51,52.51,49619.0,45.9053,45.9053,45.8441,45.8441,49619.0
2020-12-03 12:15:00,52.52,52.53,52.48,52.51,95265.0,45.8529,45.8616,45.818,45.8441,95265.0
2020-12-03 12:20:00,52.5,52.51,52.47,52.49,67963.0,45.8354,45.8441,45.8092,45.8267,67963.0
2020-12-03 12:25:00,52.51,52.51,52.49,52.51,53741.0,45.8441,45.8441,45.8267,45.8441,53741.0
2020-12-03 12:30:00,52.51,52.54,52.42,52.45,142495.0,45.8441,45.8703,45.7656,45.7918,142495.0
2020-12-03 12:35:00,52.45,52.47,52.44,52.46,45494.0,45.7918,45.8092,45.783,45.8005,45494.0
2020-12-03 12:40:00,52.46,52.53,52.45,52.53,88508.0,45.8005,45.8616,45.7918,45.8616,88508.0
2020-12-03 12:45:00,52.54,52.55,52.49,52.51,78916.0,45.8703,45.8791,45.8267,45.8441,78916.0
2020-12-03 12:50:00,52.51,52.54,52.49,52.54,58032.0,45.8441,45.8703,45.8267,45.8703,58032.0
2020-12-03 12:55:00,52.54,52.57,52.53,52.54,32589.0,45.8703,45.8965,45.8616,45.8703,32589.0
2020-12-03 13:00:00,52.55,52.55,52.53,52.54,33817.0,45.8791,45.8791,45.8616,45.8703,33817.0
2020-12-03 13:05:00,52.54,52.56,52.51,52.56,90105.0,45.8703,45.8878,45.8441,45.8878,90105.0
2020-12-03 13:10:00,52.56,52.57,52.49,52.5,86066.0,45.8878,45.8965,45.8267,45.8354,86066.0
2020-12-03 13:15:00,52.5,52.5,52.47,52.48,81530.0,45.8354,45.8354,45.8092,45.818,81530.0
2020-12-03 13:20:00,52.48,52.49,52.42,52.49,62218.0,45.818,45.8267,45.7656,45.8267,62218.0
2020-12-03 13:25:00,52.48,52.51,52.44,52.47,96268.0,45.818,45.8441,45.783,45.8092,96268.0
2020-12-03 13:30:00,52.46,52.48,52.43,52.43,64652.0,45.8005,45.818,45.7743,45.7743,64652.0
2020-12-03 13:35:00,52.43,52.5,52.43,52.49,59686.0,45.7743,45.8354,45.7743,45.8267,59686.0
2020-12-03 13:40:00,52.49,52.6,52.49,52.6,177942.0,45.8267,45.9227,45.8267,45.9227,177942.0
2020-12-03 13:45:00,52.61,52.67,52.59,52.64,82922.0,45.9315,45.9838,45.914,45.9576,82922.0
2020-12-03 13:50:00,52.64,52.64,52.58,52.63,44470.0,45.9576,45.9576,45.9053,45.9489,44470.0
2020-12-03 13:55:00,52.62,52.63,52.56,52.61,60197.0,45.9402,45.9489,45.8878,45.9315,60197.0
2020-12-03 14:00:00,52.6,52.68,52.6,52.65,60291.0,45.9227,45.9926,45.9227,45.9664,60291.0
2020-12-03 14:05:00,52.65,52.67,52.64,52.66,32358.0,45.9664,45.9838,45.9576,45.9751,32358.0
2020-12-03 14:10:00,52.66,52.67,52.62,52.63,74276.0,45.9751,45.9838,45.9402,45.9489,74276.0
2020-12-03 14:15:00,52.62,52.67,52.62,52.65,60015.0,45.9402,45.9838,45.9402,45.9664,60015.0
2020-12-03 14:20:00,52.65,52.67,52.63,52.64,67796.0,45.9664,45.9838,45.9489,45.9576,67796.0
2020-12-03 14:25:00,52.64,52.67,52.56,52.66,113903.0,45.9576,45.9838,45.8878,45.9751,113903.0
2020-12-03 14:30:00,52.66,52.69,52.65,52.69,104459.0,45.9751,46.0013,45.9664,46.0013,104459.0
2020-12-03 14:35:00,52.69,52.74,52.66,52.73,98576.0,46.0013,46.045,45.9751,46.0362,98576.0
2020-12-03 14:40:00,52.73,52.73,52.68,52.69,108207.0,46.0362,46.0362,45.9926,46.0013,108207.0
2020-12-03 14:45:00,52.69,52.74,52.69,52.73,72272.0,46.0013,46.045,46.0013,46.0362,72272.0
2020-12-03 14:50:00,52.73,52.74,52.72,52.74,51826.0,46.0362,46.045,46.0275,46.045,51826.0
2020-12-03 14:55:00,52.73,52.78,52.72,52.78,129172.0,46.0362,46.0799,46.0275,46.0799,129172.0
2020-12-03 15:00:00,52.77,52.79,52.75,52.78,93226.0,46.0711,46.0886,46.0537,46.0799,93226.0
2020-12-03 15:05:00,52.78,52.79,52.73,52.75,136855.0,46.0799,46.0886,46.0362,46.0537,136855.0
2020-12-03 15:10:00,52.75,52.84,52.74,52.84,148273.0,46.0537,46.1323,46.045,46.1323,148273.0
2020-12-03 15:15:00,52.84,52.84,52.79,52.82,109393.0,46.1323,46.1323,46.0886,46.1148,109393.0
2020-12-03 15:20:00,52.82,52.89,52.81,52.88,193806.0,46.1148,46.1759,46.1061,46.1672,193806.0
2020-12-03 15:25:00,52.88,52.94,52.86,52.94,147583.0,46.1672,46.2196,46.1497,46.2196,147583.0
2020-12-03 15:30:00,52.94,52.94,52.8,52.82,205994.0,46.2196,46.2196,46.0973,46.1148,205994.0
2020-12-03 15:35:00,52.82,52.84,52.61,52.62,251886.0,46.1148,46.1323,45.9315,45.9402,251886.0
2020-12-03 15:40:00,52.62,52.65,52.5,52.64,248796.0,45.9402,45.9664,45.8354,45.9576,248796.0
2020-12-03 15:45:00,52.64,52.76,52.61,52.73,381440.0,45.9576,46.0624,45.9315,46.0362,381440.0
2020-12-03 15:50:00,52.73,52.73,52.56,52.6,519337.0,46.0362,46.0362,45.8878,45.9227,519337.0
2020-12-03 15:55:00,52.6,52.8,52.59,52.8,1047611.0,45.9227,46.0973,45.914,46.0973,1047611.0
2020-12-04 09:30:00,52.78,53.02,52.76,52.96,505072.0,46.0799,46.2894,46.0624,46.237,505072.0
2020-12-04 09:35:00,52.95,52.99,52.82,52.93,153767.0,46.2283,46.2632,46.1148,46.2108,153767.0
2020-12-04 09:40:00,52.94,53.07,52.92,52.98,143568.0,46.2196,46.3331,46.2021,46.2545,143568.0
2020-12-04 09:45:00,52.98,53.09,52.95,52.95,166535.0,46.2545,46.3505,46.2283,46.2283,166535.0
2020-12-04 09:50:00,52.95,53.0,52.92,53.0,172643.0,46.2283,46.2719,46.2021,46.2719,172643.0
2020-12-04 09:55:00,52.99,53.01,52.89,52.9,149618.0,46.2632,46.2807,46.1759,46.1846,149618.0
2020-12-04 10:00:00,52.9,53.02,52.88,53.01,129108.0,46.1846,46.2894,46.1672,46.2807,129108.0
2020-12-04 10:05:00,53.01,53.08,52.99,53.05,131192.0,46.2807,46.3418,46.2632,46.3156,131192.0
2020-12-04 10:10:00,53.05,53.05,52.92,52.93,88585.0,46.3156,46.3156,46.2021,46.2108,88585.0
2020-12-04 10:15:00,52.93,52.96,52.83,52.9,100776.0,46.2108,46.237,46.1235,46.1846,100776.0
2020-12-04 10:20:00,52.91,52.92,52.87,52.88,84491.0,46.1934,46.2021,46.1584,46.1672,84491.0
2020-12-04 10:25:00,52.88,52.93,52.86,52.93,75075.0,46.1672,46.2108,46.1497,46.2108,75075.0
2020-12-04 10:30:00,52.92,52.93,52.87,52.9,114632.0,46.2021,46.2108,46.1584,46.1846,114632.0
2020-12-04 10:35:00,52.9,52.92,52.85,52.89,131019.0,46.1846,46.2021,46.141,46.1759,131019.0
2020-12-04 10:40:00,52.89,53.05,52.87,53.04,120603.0,46.1759,46.3156,46.1584,46.3069,120603.0
2020-12-04 10:45:00,53.05,53.13,53.04,53.1,152018.0,46.3156,46.3854,46.3069,46.3593,152018.0
2020-12-04 10:50:00,53.11,53.18,53.08,53.14,162182.0,46.368,46.4291,46.3418,46.3942,162182.0
2020-12-04 10:55:00,53.14,53.2,53.09,53.2,138108.0,46.3942,46.4466,46.3505,46.4466,138108.0
2020-12-04 11:00:00,53.19,53.24,53.13,53.13,119652.0,46.4378,46.4815,46.3854,46.3854,119652.0
2020-12-04 11:05:00,53.14,53.21,53.13,53.19,128676.0,46.3942,46.4553,46.3854,46.4378,128676.0
2020-12-04 11:10:00,53.19,53.2,53.13,53.15,98199.0,46.4378,46.4466,46.3854,46.4029,98199.0
2020-12-04 11:15:00,53.14,53.15,53.08,53.12,90558.0,46.3942,46.4029,46.3418,46.3767,90558.0
2020-12-04 11:20:00,53.12,53.18,53.1,53.16,104843.0,46.3767,46.4291,46.3593,46.4116,104843.0
2020-12-04 11:25:00,53.16,53.19,53.11,53.12,104725.0,46.4116,46.4378,46.368,46.3767,104725.0
2020-12-04 11:30:00,53.12,53.13,53.06,53.11,91081.0,46.3767,46.3854,46.3243,46.368,91081.0
2020-12-04 11:35:00,53.11,53.17,53.1,53.16,104718.0,46.368,46.4204,46.3593,46.4116,104718.0
2020-12-04 11:40:00,53.16,53.16,53.08,53.09,48182.0,46.4116,46.4116,46.3418,46.3505,48182.0
2020-12-04 11:45:00,53.09,53.1,53.07,53.09,58940.0,46.3505,46.3593,46.3331,46.3505,58940.0
2020-12-04 11:50:00,53.09,53.13,53.08,53.13,53491.0,46.3505,46.3854,46.3418,46.3854,53491.0
2020-12-04 11:55:00,53.13,53.15,53.11,53.14,65363.0,46.3854,46.4029,46.368,46.3942,65363.0
2020-12-04 12:00:00,53.14,53.22,53.13,53.21,80940.0,46.3942,46.464,46.3854,46.4553,80940.0
2020-12-04 12:05:00,53.21,53.24,53.2,53.22,57324.0,46.4553,46.4815,46.4466,46.464,57324.0
2020-12-04 12:10:00,53.22,53.24,53.21,53.22,59521.0,46.464,46.4815,46.4553,46.464,59521.0
2020-12-04 12:15:00,53.23,53.27,53.22,53.26,137916.0,46.4727,46.5077,46.464,46.4989,137916.0
2020-12-04 12:20:00,53.26,53.26,53.21,53.23,79103.0,46.4989,46.4989,46.4553,46.4727,79103.0
2020-12-04 12:25:00,53.23,53.25,53.22,53.25,55272.0,46.4727,46.4902,46.464,46.4902,55272.0
2020-12-04 12:30:00,53.25,53.35,53.24,53.34,173203.0,46.4902,46.5775,46.4815,46.5688,173203.0
2020-12-04 12:35:00,53.35,53.46,53.32,53.44,191018.0,46.5775,46.6736,46.5513,46.6561,191018.0
2020-12-04 12:40:00,53.44,53.47,53.42,53.44,108955.0,46.6561,46.6823,46.6386,46.6561,108955.0
2020-12-04 12:45:00,53.43,53.44,53.36,53.38,56775.0,46.6474,46.6561,46.5862,46.6037,56775.0
2020-12-04 12:50:00,53.38,53.4,53.35,53.39,64230.0,46.6037,46.6212,46.5775,46.6124,64230.0
2020-12-04 12:55:00,53.39,53.39,53.34,53.36,82292.0,46.6124,46.6124,46.5688,46.5862,82292.0
2020-12-04 13:00:00,53.36,53.39,53.3,53.32,71135.0,46.5862,46.6124,46.5339,46.5513,71135.0
2020-12-04 13:05:00,53.31,53.34,53.28,53.3,71986.0,46.5426,46.5688,46.5164,46.5339,71986.0
2020-12-04 13:10:00,53.3,53.34,53.3,53.3,46242.0,46.5339,46.5688,46.5339,46.5339,46242.0
2020-12-04 13:15:00,53.3,53.32,53.29,53.3,55682.0,46.5339,46.5513,46.5251,46.5339,55682.0
2020-12-04 13:20:00,53.29,53.31,53.27,53.29,51695.0,46.5251,46.5426,46.5077,46.5251,51695.0
2020-12-04 13:25:00,53.29,53.34,53.28,53.34,81467.0,46.5251,46.5688,46.5164,46.5688,81467.0
2020-12-04 13:30:00,53.35,53.39,53.34,53.36,116592.0,46.5775,46.6124,46.5688,46.5862,116592.0
2020-12-04 13:35:00,53.36,53.38,53.35,53.37,48744.0,46.5862,46.6037,46.5775,46.595,48744.0
2020-12-04 13:40:00,53.37,53.4,53.36,53.38,107159.0,46.595,46.6212,46.5862,46.6037,107159.0
2020-12-04 13:45:00,53.38,53.39,53.35,53.38,95980.0,46.6037,46.6124,46.5775,46.6037,95980.0
2020-12-04 13:50:00,53.39,53.39,53.31,53.33,65723.0,46.6124,46.6124,46.5426,46.5601,65723.0
2020-12-04 13:55:00,53.33,53.35,53.32,53.34,47831.0,46.5601,46.5775,46.5513,46.5688,47831.0
2020-12-04 14:00:00,53.33,53.41,53.33,53.41,114458.0,46.5601,46.6299,46.5601,46.6299,114458.0
2020-12-04 14:05:00,53.4,53.46,53.4,53.45,90078.0,46.6212,46.6736,46.6212,46.6648,90078.0
2020-12-04 14:10:00,53.44,53.48,53.41,53.44,148484.0,46.6561,46.691,46.6299,46.6561,148484.0
2020-12-04 14:15:00,53.43,53.48,53.42,53.48,101078.0,46.6474,46.691,46.6386,46.691,101078.0
2020-12-04 14:20:00,53.48,53.49,53.45,53.48,68282.0,46.691,46.6997,46.6648,46.691,68282.0
2020-12-04 14:25:00,53.48,53.48,53.42,53.45,85546.0,46.691,46.691,46.6386,46.6648,85546.0
2020-12-04 14:30:00,53.45,53.5,53.44,53.47,95053.0,46.6648,46.7085,46.6561,46.6823,95053.0
2020-12-04 14:35:00,53.47,53.49,53.47,53.48,78741.0,46.6823,46.6997,46.6823,46.691,78741.0
2020-12-04 14:40:00,53.48,53.57,53.48,53.57,187295.0,46.691,46.7696,46.691,46.7696,187295.0
2020-12-04 14:45:00,53.56,53.59,53.55,53.58,85734.0,46.7609,46.787,46.7521,46.7783,85734.0
2020-12-04 14:50:00,53.58,53.58,53.49,53.53,142828.0,46.7783,46.7783,46.6997,46.7347,142828.0
2020-12-04 14:55:00,53.54,53.59,53.52,53.59,118161.0,46.7434,46.787,46.7259,46.787,118161.0
2020-12-04 15:00:00,53.59,53.59,53.53,53.55,113255.0,46.787,46.787,46.7347,46.7521,113255.0
2020-12-04 15:05:00,53.56,53.59,53.55,53.58,102914.0,46.7609,46.787,46.7521,46.7783,102914.0
2020-12-04 15:10:00,53.57,53.59,53.53,53.55,145175.0,46.7696,46.787,46.7347,46.7521,145175.0
2020-12-04 15:15:00,53.55,53.58,53.52,53.58,120659.0,46.7521,46.7783,46.7259,46.7783,120659.0
2020-12-04 15:20:00,53.57,53.62,53.55,53.58,155836.0,46.7696,46.8132,46.7521,46.7783,155836.0
2020-12-04 15:25:00,53.58,53.6,53.55,53.59,338441.0,46.7783,46.7958,46.7521,46.787,338441.0
2020-12-04 15:30:00,53.59,53.65,53.58,53.64,198802.0,46.787,46.8394,46.7783,46.8307,198802.0
2020-12-04 15:35:00,53.65,53.65,53.55,53.55,236968.0,46.8394,46.8394,46.7521,46.7521,236968.0
2020-12-04 15:40:00,53.55,53.65,53.52,53.62,281817.0,46.7521,46.8394,46.7259,46.8132,281817.0
2020-12-04 15:45:00,53.62,53.66,53.61,53.62,386174.0,46.8132,46.8482,46.8045,46.8132,386174.0
2020-12-04 15:50:00,53.62,53.76,53.61,53.73,627844.0,46.8132,46.9355,46.8045,46.9093,627844.0
2020-12-04 15:55:00,53.73,53.87,53.63,53.86,1527900.0,46.9093,47.0315,46.822,47.0228,1527900.0
2020-12-07 09:30:00,53.64,53.64,53.64,53.64,0.0,46.8307,46.8307,46.8307,46.8307,0.0
2020-12-07 09:35:00,53.64,53.64,53.64,53.64,0.0,46.8307,46.8307,46.8307,46.8307,0.0
2020-12-07 09:40:00,53.64,53.64,53.64,53.64,0.0,46.8307,46.8307,46.8307,46.8307,0.0
2020-12-07 09:45:00,53.64,53.75,53.16,53.24,293327.0,46.8307,46.9267,46.4116,46.4815,293327.0
2020-12-07 09:50:00,53.23,53.27,53.13,53.18,111818.0,46.4727,46.5077,46.3854,46.4291,111818.0
2020-12-07 09:55:00,53.17,53.23,53.09,53.21,161032.0,46.4204,46.4727,46.3505,46.4553,161032.0
2020-12-07 10:00:00,53.21,53.22,53.01,53.02,83416.0,46.4553,46.464,46.2807,46.2894,83416.0
2020-12-07 10:05:00,53.01,53.05,53.01,53.03,96123.0,46.2807,46.3156,46.2807,46.2981,96123.0
2020-12-07 10:10:00,53.04,53.05,52.92,52.92,161306.0,46.3069,46.3156,46.2021,46.2021,161306.0
2020-12-07 10:15:00,52.93,52.98,52.84,52.95,107380.0,46.2108,46.2545,46.1323,46.2283,107380.0
2020-12-07 10:20:00,52.95,52.97,52.91,52.91,72234.0,46.2283,46.2458,46.1934,46.1934,72234.0
2020-12-07 10:25:00,52.91,52.92,52.84,52.86,86279.0,46.1934,46.2021,46.1323,46.1497,86279.0
2020-12-07 10:30:00,52.85,52.89,52.84,52.85,111035.0,46.141,46.1759,46.1323,46.141,111035.0
2020-12-07 10:35:00,52.85,52.89,52.85,52.86,96332.0,46.141,46.1759,46.141,46.1497,96332.0
2020-12-07 10:40:00,52.86,52.93,52.85,52.88,129050.0,46.1497,46.2108,46.141,46.1672,129050.0
2020-12-07 10:45:00,52.87,52.89,52.85,52.89,67141.0,46.1584,46.1759,46.141,46.1759,67141.0
2020-12-07 10:50:00,52.88,52.91,52.87,52.9,67120.0,46.1672,46.1934,46.1584,46.1846,67120.0
2020-12-07 10:55:00,52.89,53.0,52.86,52.91,172920.0,46.1759,46.2719,46.1497,46.1934,172920.0
2020-12-07 11:00:00,52.9,52.93,52.89,52.91,65195.0,46.1846,46.2108,46.1759,46.1934,65195.0
2020-12-07 11:05:00,52.91,52.94,52.84,52.85,150492.0,46.1934,46.2196,46.1323,46.141,150492.0
2020-12-07 11:10:00,52.84,52.85,52.78,52.78,112813.0,46.1323,46.141,46.0799,46.0799,112813.0
2020-12-07 11:15:00,52.79,52.87,52.75,52.85,105944.0,46.0886,46.1584,46.0537,46.141,105944.0
2020-12-07 11:20:00,52.86,52.86,52.8,52.82,60694.0,46.1497,46.1497,46.0973,46.1148,60694.0
2020-12-07 11:25:00,52.82,52.84,52.74,52.76,87316.0,46.1148,46.1323,46.045,46.0624,87316.0
2020-12-07 11:30:00,52.76,52.89,52.75,52.88,97191.0,46.0624,46.1759,46.0537,46.1672,97191.0
2020-12-07 11:35:00,52.88,52.94,52.84,52.9,60281.0,46.1672,46.2196,46.1323,46.1846,60281.0
2020-12-07 11:40:00,52.9,52.93,52.85,52.86,57389.0,46.1846,46.2108,46.141,46.1497,57389.0
2020-12-07 11:45:00,52.86,52.87,52.82,52.84,45697.0,46.1497,46.1584,46.1148,46.1323,45697.0
2020-12-07 11:50:00,52.84,52.85,52.8,52.84,107191.0,46.1323,46.141,46.0973,46.1323,107191.0
2020-12-07 11:55:00,52.84,52.9,52.82,52.86,94717.0,46.1323,46.1846,46.1148,46.1497,94717.0
2020-12-07 12:00:00,52.86,52.9,52.81,52.89,49452.0,46.1497,46.1846,46.1061,46.1759,49452.0
2020-12-07 12:05:00,52.9,52.92,52.88,52.91,47782.0,46.1846,46.2021,46.1672,46.1934,47782.0
2020-12-07 12:10:00,52.92,52.93,52.85,52.86,51344.0,46.2021,46.2108,46.141,46.1497,51344.0
2020-12-07 12:15:00,52.86,52.9,52.82,52.89,65583.0,46.1497,46.1846,46.1148,46.1759,65583.0
2020-12-07 12:20:00,52.89,52.89,52.84,52.88,53275.0,46.1759,46.1759,46.1323,46.1672,53275.0
2020-12-07 12:25:00,52.88,52.93,52.86,52.91,72465.0,46.1672,46.2108,46.1497,46.1934,72465.0
2020-12-07 12:30:00,52.91,52.92,52.85,52.87,90131.0,46.1934,46.2021,46.141,46.1584,90131.0
2020-12-07 12:35:00,52.87,52.9,52.86,52.88,43395.0,46.1584,46.1846,46.1497,46.1672,43395.0
2020-12-07 12:40:00,52.88,52.89,52.87,52.88,32542.0,46.1672,46.1759,46.1584,46.1672,32542.0
2020-12-07 12:45:00,52.88,52.88,52.84,52.86,50899.0,46.1672,46.1672,46.1323,46.1497,50899.0
2020-12-07 12:50:00,52.86,52.91,52.85,52.87,62816.0,46.1497,46.1934,46.141,46.1584,62816.0
2020-12-07 12:55:00,52.88,52.88,52.79,52.85,76862.0,46.1672,46.1672,46.0886,46.141,76862.0
2020-12-07 13:00:00,52.84,52.86,52.79,52.83,60810.0,46.1323,46.1497,46.0886,46.1235,60810.0
2020-12-07 13:05:00,52.83,52.84,52.78,52.8,56813.0,46.1235,46.1323,46.0799,46.0973,56813.0
2020-12-07 13:10:00,52.8,52.81,52.73,52.74,92754.0,46.0973,46.1061,46.0362,46.045,92754.0
2020-12-07 13:15:00,52.74,52.81,52.74,52.79,38462.0,46.045,46.1061,46.045,46.0886,38462.0
2020-12-07 13:20:00,52.8,52.84,52.78,52.82,64481.0,46.0973,46.1323,46.0799,46.1148,64481.0
2020-12-07 13:25:00,52.82,52.83,52.79,52.81,50518.0,46.1148,46.1235,46.0886,46.1061,50518.0
2020-12-07 13:30:00,52.81,52.83,52.8,52.83,50440.0,46.1061,46.1235,46.0973,46.1235,50440.0
2020-12-07 13:35:00,52.83,52.86,52.82,52.84,43282.0,46.1235,46.1497,46.1148,46.1323,43282.0
2020-12-07 13:40:00,52.84,52.84,52.74,52.78,68953.0,46.1323,46.1323,46.045,46.0799,68953.0
2020-12-07 13:45:00,52.78,52.8,52.76,52.8,32686.0,46.0799,46.0973,46.0624,46.0973,32686.0
2020-12-07 13:50:00,52.8,52.8,52.76,52.79,37136.0,46.0973,46.0973,46.0624,46.0886,37136.0
2020-12-07 13:55:00,52.79,52.8,52.75,52.76,50574.0,46.0886,46.0973,46.0537,46.0624,50574.0
2020-12-07 14:00:00,52.76,52.76,52.7,52.73,89890.0,46.0624,46.0624,46.01,46.0362,89890.0
2020-12-07 14:05:00,52.73,52.82,52.73,52.79,72585.0,46.0362,46.1148,46.0362,46.0886,72585.0
2020-12-07 14:10:00,52.79,52.81,52.78,52.79,50473.0,46.0886,46.1061,46.0799,46.0886,50473.0
2020-12-07 14:15:00,52.78,52.79,52.73,52.76,50459.0,46.0799,46.0886,46.0362,46.0624,50459.0
2020-12-07 14:20:00,52.76,52.81,52.75,52.79,67199.0,46.0624,46.1061,46.0537,46.0886,67199.0
2020-12-07 14:25:00,52.79,52.8,52.76,52.79,45044.0,46.0886,46.0973,46.0624,46.0886,45044.0
2020-12-07 14:30:00,52.79,52.8,52.75,52.76,62606.0,46.0886,46.0973,46.0537,46.0624,62606.0
2020-12-07 14:35:00,52.75,52.82,52.75,52.82,62501.0,46.0537,46.1148,46.0537,46.1148,62501.0
2020-12-07 14:40:00,52.82,52.85,52.81,52.83,80973.0,46.1148,46.141,46.1061,46.1235,80973.0
2020-12-07 14:45:00,52.82,52.84,52.81,52.82,45458.0,46.1148,46.1323,46.1061,46.1148,45458.0
2020-12-07 14:50:00,52.81,52.84,52.81,52.82,53657.0,46.1061,46.1323,46.1061,46.1148,53657.0
2020-12-07 14:55:00,52.82,52.83,52.77,52.78,92707.0,46.1148,46.1235,46.0711,46.0799,92707.0
2020-12-07 15:00:00,52.78,52.81,52.75,52.79,63958.0,46.0799,46.1061,46.0537,46.0886,63958.0
2020-12-07 15:05:00,52.8,52.81,52.74,52.75,42458.0,46.0973,46.1061,46.045,46.0537,42458.0
2020-12-07 15:10:00,52.74,52.78,52.74,52.75,78966.0,46.045,46.0799,46.045,46.0537,78966.0
2020-12-07 15:15:00,52.75,52.77,52.74,52.76,48335.0,46.0537,46.0711,46.045,46.0624,48335.0
2020-12-07 15:20:00,52.76,52.79,52.76,52.77,78756.0,46.0624,46.0886,46.0624,46.0711,78756.0
2020-12-07 15:25:00,52.79,52.85,52.79,52.82,82369.0,46.0886,46.141,46.0886,46.1148,82369.0
2020-12-07 15:30:00,52.81,52.94,52.81,52.91,159450.0,46.1061,46.2196,46.1061,46.1934,159450.0
2020-12-07 15:35:00,52.91,52.91,52.84,52.84,123444.0,46.1934,46.1934,46.1323,46.1323,123444.0
2020-12-07 15:40:00,52.86,52.88,52.77,52.8,168551.0,46.1497,46.1672,46.0711,46.0973,168551.0
2020-12-07 15:45:00,52.8,52.81,52.75,52.77,234636.0,46.0973,46.1061,46.0537,46.0711,234636.0
2020-12-07 15:50:00,52.76,52.86,52.75,52.86,276409.0,46.0624,46.1497,46.0537,46.1497,276409.0
2020-12-07 15:55:00,52.86,53.0,52.84,53.0,950777.0,46.1497,46.2719,46.1323,46.2719,950777.0
2020-12-08 09:30:00,52.94,53.02,52.78,52.86,435393.0,46.2196,46.2894,46.0799,46.1497,435393.0
2020-12-08 09:35:00,52.86,53.01,52.86,52.91,186764.0,46.1497,46.2807,46.1497,46.1934,186764.0
2020-12-08 09:40:00,52.9,53.04,52.9,53.02,147517.0,46.1846,46.3069,46.1846,46.2894,147517.0
2020-12-08 09:45:00,53.02,53.05,52.95,52.97,133359.0,46.2894,46.3156,46.2283,46.2458,133359.0
2020-12-08 09:50:00,52.98,53.12,52.98,53.12,149477.0,46.2545,46.3767,46.2545,46.3767,149477.0
2020-12-08 09:55:00,53.12,53.16,53.02,53.05,115873.0,46.3767,46.4116,46.2894,46.3156,115873.0
2020-12-08 10:00:00,53.05,53.07,52.87,52.88,114304.0,46.3156,46.3331,46.1584,46.1672,114304.0
2020-12-08 10:05:00,52.89,53.01,52.86,52.99,123717.0,46.1759,46.2807,46.1497,46.2632,123717.0
2020-12-08 10:10:00,52.99,52.99,52.93,52.97,98494.0,46.2632,46.2632,46.2108,46.2458,98494.0
2020-12-08 10:15:00,52.96,53.01,52.92,52.93,95283.0,46.237,46.2807,46.2021,46.2108,95283.0
2020-12-08 10:20:00,52.94,52.99,52.88,52.95,97368.0,46.2196,46.2632,46.1672,46.2283,97368.0
2020-12-08 10:25:00,52.95,52.97,52.89,52.95,80711.0,46.2283,46.2458,46.1759,46.2283,80711.0
2020-12-08 10:30:00,52.95,53.03,52.94,52.98,94798.0,46.2283,46.2981,46.2196,46.2545,94798.0
2020-12-08 10:35:00,52.98,52.99,52.92,52.96,68710.0,46.2545,46.2632,46.2021,46.237,68710.0
2020-12-08 10:40:00,52.96,53.02,52.9,52.94,73477.0,46.237,46.2894,46.1846,46.2196,73477.0
2020-12-08 10:45:00,52.95,52.96,52.87,52.93,111351.0,46.2283,46.237,46.1584,46.2108,111351.0
2020-12-08 10:50:00,52.93,53.0,52.9,52.99,90585.0,46.2108,46.2719,46.1846,46.2632,90585.0
2020-12-08 10:55:00,53.0,53.03,52.98,53.03,74735.0,46.2719,46.2981,46.2545,46.2981,74735.0
2020-12-08 11:00:00,53.03,53.09,53.02,53.05,68365.0,46.2981,46.3505,46.2894,46.3156,68365.0
2020-12-08 11:05:00,53.06,53.1,53.04,53.08,87113.0,46.3243,46.3593,46.3069,46.3418,87113.0
2020-12-08 11:10:00,53.09,53.13,53.08,53.11,81293.0,46.3505,46.3854,46.3418,46.368,81293.0
2020-12-08 11:15:00,53.11,53.29,53.1,53.28,168127.0,46.368,46.5251,46.3593,46.5164,168127.0
2020-12-08 11:20:00,53.28,53.38,53.26,53.31,168380.0,46.5164,46.6037,46.4989,46.5426,168380.0
2020-12-08 11:25:00,53.3,53.32,53.23,53.3,104074.0,46.5339,46.5513,46.4727,46.5339,104074.0
2020-12-08 11:30:00,53.3,53.47,53.29,53.44,212822.0,46.5339,46.6823,46.5251,46.6561,212822.0
2020-12-08 11:35:00,53.45,53.46,53.38,53.4,88830.0,46.6648,46.6736,46.6037,46.6212,88830.0
2020-12-08 11:40:00,53.41,53.43,53.38,53.41,69772.0,46.6299,46.6474,46.6037,46.6299,69772.0
2020-12-08 11:45:00,53.41,53.44,53.34,53.39,198212.0,46.6299,46.6561,46.5688,46.6124,198212.0
2020-12-08 11:50:00,53.4,53.4,53.3,53.32,61594.0,46.6212,46.6212,46.5339,46.5513,61594.0
2020-12-08 11:55:00,53.31,53.33,53.29,53.3,51707.0,46.5426,46.5601,46.5251,46.5339,51707.0
2020-12-08 12:00:00,53.29,53.33,53.23,53.25,51902.0,46.5251,46.5601,46.4727,46.4902,51902.0
2020-12-08 12:05:00,53.25,53.3,53.21,53.28,86646.0,46.4902,46.5339,46.4553,46.5164,86646.0
2020-12-08 12:10:00,53.3,53.44,53.29,53.39,104846.0,46.5339,46.6561,46.5251,46.6124,104846.0
2020-12-08 12:15:00,53.39,53.4,53.36,53.4,46464.0,46.6124,46.6212,46.5862,46.6212,46464.0
2020-12-08 12:20:00,53.4,53.43,53.35,53.37,51744.0,46.6212,46.6474,46.5775,46.595,51744.0
2020-12-08 12:25:00,53.36,53.41,53.36,53.4,48310.0,46.5862,46.6299,46.5862,46.6212,48310.0
2020-12-08 12:30:00,53.39,53.41,53.37,53.39,82761.0,46.6124,46.6299,46.595,46.6124,82761.0
2020-12-08 12:35:00,53.39,53.4,53.35,53.36,44774.0,46.6124,46.6212,46.5775,46.5862,44774.0
2020-12-08 12:40:00,53.36,53.4,53.31,53.34,69786.0,46.5862,46.6212,46.5426,46.5688,69786.0
2020-12-08 12:45:00,53.34,53.34,53.29,53.3,31136.0,46.5688,46.5688,46.5251,46.5339,31136.0
2020-12-08 12:50:00,53.3,53.35,53.3,53.31,46466.0,46.5339,46.5775,46.5339,46.5426,46466.0
2020-12-08 12:55:00,53.31,53.32,53.25,53.27,41818.0,46.5426,46.5513,46.4902,46.5077,41818.0
2020-12-08 13:00:00,53.27,53.3,53.24,53.28,31336.0,46.5077,46.5339,46.4815,46.5164,31336.0
2020-12-08 13:05:00,53.28,53.3,53.24,53.27,42235.0,46.5164,46.5339,46.4815,46.5077,42235.0
2020-12-08 13:10:00,53.27,53.31,53.25,53.29,61501.0,46.5077,46.5426,46.4902,46.5251,61501.0
2020-12-08 13:15:00,53.29,53.31,53.28,53.3,130575.0,46.5251,46.5426,46.5164,46.5339,130575.0
2020-12-08 13:20:00,53.29,53.31,53.26,53.27,52874.0,46.5251,46.5426,46.4989,46.5077,52874.0
2020-12-08 13:25:00,53.27,53.3,53.26,53.27,37922.0,46.5077,46.5339,46.4989,46.5077,37922.0
2020-12-08 13:30:00,53.27,53.28,53.23,53.25,38642.0,46.5077,46.5164,46.4727,46.4902,38642.0
2020-12-08 13:35:00,53.25,53.26,53.22,53.23,40518.0,46.4902,46.4989,46.464,46.4727,40518.0
2020-12-08 13:40:00,53.23,53.25,53.23,53.23,54465.0,46.4727,46.4902,46.4727,46.4727,54465.0
2020-12-08 13:45:00,53.23,53.24,53.22,53.23,68392.0,46.4727,46.4815,46.464,46.4727,68392.0
2020-12-08 13:50:00,53.23,53.26,53.21,53.25,62471.0,46.4727,46.4989,46.4553,46.4902,62471.0
2020-12-08 13:55:00,53.25,53.27,53.24,53.27,39449.0,46.4902,46.5077,46.4815,46.5077,39449.0
2020-12-08 14:00:00,53.26,53.3,53.23,53.3,43802.0,46.4989,46.5339,46.4727,46.5339,43802.0
2020-12-08 14:05:00,53.3,53.37,53.27,53.37,74845.0,46.5339,46.595,46.5077,46.595,74845.0
2020-12-08 14:10:00,53.37,53.4,53.35,53.38,113204.0,46.595,46.6212,46.5775,46.6037,113204.0
2020-12-08 14:15:00,53.38,53.39,53.33,53.34,32474.0,46.6037,46.6124,46.5601,46.5688,32474.0
2020-12-08 14:20:00,53.33,53.38,53.33,53.35,43180.0,46.5601,46.6037,46.5601,46.5775,43180.0
2020-12-08 14:25:00,53.34,53.4,53.34,53.39,44573.0,46.5688,46.6212,46.5688,46.6124,44573.0
2020-12-08 14:30:00,53.39,53.46,53.38,53.46,72259.0,46.6124,46.6736,46.6037,46.6736,72259.0
2020-12-08 14:35:00,53.46,53.46,53.42,53.44,59733.0,46.6736,46.6736,46.6386,46.6561,59733.0
2020-12-08 14:40:00,53.44,53.47,53.43,53.45,52906.0,46.6561,46.6823,46.6474,46.6648,52906.0
2020-12-08 14:45:00,53.45,53.45,53.41,53.43,46173.0,46.6648,46.6648,46.6299,46.6474,46173.0
2020-12-08 14:50:00,53.43,53.47,53.42,53.45,80469.0,46.6474,46.6823,46.6386,46.6648,80469.0
2020-12-08 14:55:00,53.46,53.48,53.44,53.47,71022.0,46.6736,46.691,46.6561,46.6823,71022.0
2020-12-08 15:00:00,53.47,53.48,53.43,53.44,56180.0,46.6823,46.691,46.6474,46.6561,56180.0
2020-12-08 15:05:00,53.45,53.47,53.41,53.43,65492.0,46.6648,46.6823,46.6299,46.6474,65492.0
2020-12-08 15:10:00,53.43,53.46,53.38,53.4,102480.0,46.6474,46.6736,46.6037,46.6212,102480.0
2020-12-08 15:15:00,53.4,53.42,53.38,53.4,43552.0,46.6212,46.6386,46.6037,46.6212,43552.0
2020-12-08 15:20:00,53.4,53.41,53.36,53.38,48767.0,46.6212,46.6299,46.5862,46.6037,48767.0
2020-12-08 15:25:00,53.38,53.38,53.34,53.34,54583.0,46.6037,46.6037,46.5688,46.5688,54583.0
2020-12-08 15:30:00,53.34,53.34,53.29,53.3,61978.0,46.5688,46.5688,46.5251,46.5339,61978.0
2020-12-08 15:35:00,53.29,53.29,53.24,53.25,84601.0,46.5251,46.5251,46.4815,46.4902,84601.0
2020-12-08 15:40:00,53.24,53.25,53.21,53.22,88256.0,46.4815,46.4902,46.4553,46.464,88256.0
2020-12-08 15:45:00,53.22,53.28,53.21,53.22,119100.0,46.464,46.5164,46.4553,46.464,119100.0
2020-12-08 15:50:00,53.21,53.25,53.2,53.21,186833.0,46.4553,46.4902,46.4466,46.4553,186833.0
2020-12-08 15:55:00,53.2,53.27,53.18,53.19,534658.0,46.4466,46.5077,46.4291,46.4378,534658.0
2020-12-09 09:30:00,53.37,53.6,53.26,53.37,493870.0,46.595,46.7958,46.4989,46.595,493870.0
2020-12-09 09:35:00,53.37,53.41,53.24,53.25,140946.0,46.595,46.6299,46.4815,46.4902,140946.0
2020-12-09 09:40:00,53.25,53.26,53.1,53.13,120446.0,46.4902,46.4989,46.3593,46.3854,120446.0
2020-12-09 09:45:00,53.14,53.17,53.03,53.04,100958.0,46.3942,46.4204,46.2981,46.3069,100958.0
2020-12-09 09:50:00,53.04,53.06,53.0,53.05,125644.0,46.3069,46.3243,46.2719,46.3156,125644.0
2020-12-09 09:55:00,53.05,53.08,53.0,53.01,156949.0,46.3156,46.3418,46.2719,46.2807,156949.0
2020-12-09 10:00:00,53.01,53.18,53.0,53.18,108695.0,46.2807,46.4291,46.2719,46.4291,108695.0
2020-12-09 10:05:00,53.18,53.22,53.13,53.18,62198.0,46.4291,46.464,46.3854,46.4291,62198.0
2020-12-09 10:10:00,53.17,53.2,53.09,53.12,93357.0,46.4204,46.4466,46.3505,46.3767,93357.0
2020-12-09 10:15:00,53.12,53.2,53.12,53.15,53215.0,46.3767,46.4466,46.3767,46.4029,53215.0
2020-12-09 10:20:00,53.15,53.23,53.12,53.19,49600.0,46.4029,46.4727,46.3767,46.4378,49600.0
2020-12-09 10:25:00,53.19,53.26,53.18,53.2,50946.0,46.4378,46.4989,46.4291,46.4466,50946.0
2020-12-09 10:30:00,53.21,53.22,53.13,53.14,61839.0,46.4553,46.464,46.3854,46.3942,61839.0
2020-12-09 10:35:00,53.14,53.16,53.08,53.1,67155.0,46.3942,46.4116,46.3418,46.3593,67155.0
2020-12-09 10:40:00,53.11,53.14,53.09,53.1,56451.0,46.368,46.3942,46.3505,46.3593,56451.0
2020-12-09 10:45:00,53.1,53.12,53.06,53.1,47445.0,46.3593,46.3767,46.3243,46.3593,47445.0
2020-12-09 10:50:00,53.09,53.1,53.03,53.05,26842.0,46.3505,46.3593,46.2981,46.3156,26842.0
2020-12-09 10:55:00,53.05,53.08,53.03,53.06,61743.0,46.3156,46.3418,46.2981,46.3243,61743.0
2020-12-09 11:00:00,53.07,53.15,53.04,53.1,44078.0,46.3331,46.4029,46.3069,46.3593,44078.0
2020-12-09 11:05:00,53.11,53.15,53.05,53.1,47610.0,46.368,46.4029,46.3156,46.3593,47610.0
2020-12-09 11:10:00,53.1,53.12,53.06,53.07,39512.0,46.3593,46.3767,46.3243,46.3331,39512.0
2020-12-09 11:15:00,53.07,53.1,53.06,53.08,32315.0,46.3331,46.3593,46.3243,46.3418,32315.0
2020-12-09 11:20:00,53.08,53.12,53.06,53.11,68875.0,46.3418,46.3767,46.3243,46.368,68875.0
2020-12-09 11:25:00,53.11,53.18,53.09,53.18,39993.0,46.368,46.4291,46.3505,46.4291,39993.0
2020-12-09 11:30:00,53.17,53.24,53.17,53.17,91093.0,46.4204,46.4815,46.4204,46.4204,91093.0
2020-12-09 11:35:00,53.17,53.27,53.15,53.26,80657.0,46.4204,46.5077,46.4029,46.4989,80657.0
2020-12-09 11:40:00,53.26,53.35,53.25,53.34,49314.0,46.4989,46.5775,46.4902,46.5688,49314.0
2020-12-09 11:45:00,53.35,53.4,53.35,53.37,74950.0,46.5775,46.6212,46.5775,46.595,74950.0
2020-12-09 11:50:00,53.38,53.39,53.34,53.36,80317.0,46.6037,46.6124,46.5688,46.5862,80317.0
2020-12-09 11:55:00,53.36,53.42,53.33,53.42,53142.0,46.5862,46.6386,46.5601,46.6386,53142.0
2020-12-09 12:00:00,53.41,53.43,53.39,53.39,72960.0,46.6299,46.6474,46.6124,46.6124,72960.0
2020-12-09 12:05:00,53.4,53.47,53.37,53.46,64386.0,46.6212,46.6823,46.595,46.6736,64386.0
2020-12-09 12:10:00,53.46,53.46,53.35,53.36,84259.0,46.6736,46.6736,46.5775,46.5862,84259.0
2020-12-09 12:15:00,53.36,53.36,53.29,53.35,64923.0,46.5862,46.5862,46.5251,46.5775,64923.0
2020-12-09 12:20:00,53.35,53.37,53.31,53.36,48917.0,46.5775,46.595,46.5426,46.5862,48917.0
2020-12-09 12:25:00,53.36,53.38,53.34,53.35,23161.0,46.5862,46.6037,46.5688,46.5775,23161.0
2020-12-09 12:30:00,53.36,53.36,53.29,53.34,70282.0,46.5862,46.5862,46.5251,46.5688,70282.0
2020-12-09 12:35:00,53.34,53.39,53.32,53.38,54814.0,46.5688,46.6124,46.5513,46.6037,54814.0
2020-12-09 12:40:00,53.37,53.42,53.37,53.4,62781.0,46.595,46.6386,46.595,46.6212,62781.0
2020-12-09 12:45:00,53.39,53.42,53.37,53.39,61408.0,46.6124,46.6386,46.595,46.6124,61408.0
2020-12-09 12:50:00,53.38,53.39,53.32,53.36,47721.0,46.6037,46.6124,46.5513,46.5862,47721.0
2020-12-09 12:55:00,53.36,53.41,53.35,53.36,64151.0,46.5862,46.6299,46.5775,46.5862,64151.0
2020-12-09 13:00:00,53.35,53.36,53.26,53.28,84328.0,46.5775,46.5862,46.4989,46.5164,84328.0
2020-12-09 13:05:00,53.27,53.34,53.26,53.33,44587.0,46.5077,46.5688,46.4989,46.5601,44587.0
2020-12-09 13:10:00,53.33,53.35,53.27,53.29,49309.0,46.5601,46.5775,46.5077,46.5251,49309.0
2020-12-09 13:15:00,53.3,53.33,53.24,53.33,73081.0,46.5339,46.5601,46.4815,46.5601,73081.0
2020-12-09 13:20:00,53.34,53.34,53.28,53.32,64936.0,46.5688,46.5688,46.5164,46.5513,64936.0
2020-12-09 13:25:00,53.33,53.43,53.32,53.41,98152.0,46.5601,46.6474,46.5513,46.6299,98152.0
2020-12-09 13:30:00,53.41,53.45,53.38,53.41,132979.0,46.6299,46.6648,46.6037,46.6299,132979.0
2020-12-09 13:35:00,53.41,53.43,53.31,53.37,90815.0,46.6299,46.6474,46.5426,46.595,90815.0
2020-12-09 13:40:00,53.37,53.48,53.35,53.48,93894.0,46.595,46.691,46.5775,46.691,93894.0
2020-12-09 13:45:00,53.48,53.49,53.43,53.45,90817.0,46.691,46.6997,46.6474,46.6648,90817.0
2020-12-09 13:50:00,53.45,53.45,53.35,53.37,53299.0,46.6648,46.6648,46.5775,46.595,53299.0
2020-12-09 13:55:00,53.36,53.37,53.25,53.32,91092.0,46.5862,46.595,46.4902,46.5513,91092.0
2020-12-09 14:00:00,53.32,53.44,53.32,53.39,73762.0,46.5513,46.6561,46.5513,46.6124,73762.0
2020-12-09 14:05:00,53.39,53.4,53.34,53.37,45999.0,46.6124,46.6212,46.5688,46.595,45999.0
2020-12-09 14:10:00,53.38,53.38,53.31,53.35,39641.0,46.6037,46.6037,46.5426,46.5775,39641.0
2020-12-09 14:15:00,53.34,53.35,53.29,53.32,40655.0,46.5688,46.5775,46.5251,46.5513,40655.0
2020-12-09 14:20:00,53.33,53.4,53.3,53.39,63625.0,46.5601,46.6212,46.5339,46.6124,63625.0
2020-12-09 14:25:00,53.39,53.42,53.37,53.41,76685.0,46.6124,46.6386,46.595,46.6299,76685.0
2020-12-09 14:30:00,53.41,53.42,53.31,53.32,60990.0,46.6299,46.6386,46.5426,46.5513,60990.0
2020-12-09 14:35:00,53.32,53.35,53.29,53.29,48193.0,46.5513,46.5775,46.5251,46.5251,48193.0
2020-12-09 14:40:00,53.29,53.32,53.25,53.27,65395.0,46.5251,46.5513,46.4902,46.5077,65395.0
2020-12-09 14:45:00,53.27,53.35,53.26,53.29,76877.0,46.5077,46.5775,46.4989,46.5251,76877.0
2020-12-09 14:50:00,53.3,53.31,53.24,53.29,39388.0,46.5339,46.5426,46.4815,46.5251,39388.0
2020-12-09 14:55:00,53.29,53.33,53.27,53.29,89641.0,46.5251,46.5601,46.5077,46.5251,89641.0
2020-12-09 15:00:00,53.28,53.3,53.21,53.22,107436.0,46.5164,46.5339,46.4553,46.464,107436.0
2020-12-09 15:05:00,53.22,53.29,53.21,53.26,93754.0,46.464,46.5251,46.4553,46.4989,93754.0
2020-12-09 15:10:00,53.26,53.31,53.23,53.25,59871.0,46.4989,46.5426,46.4727,46.4902,59871.0
2020-12-09 15:15:00,53.24,53.25,53.17,53.18,46495.0,46.4815,46.4902,46.4204,46.4291,46495.0
2020-12-09 15:20:00,53.19,53.23,53.18,53.2,66594.0,46.4378,46.4727,46.4291,46.4466,66594.0
2020-12-09 15:25:00,53.21,53.28,53.2,53.27,71282.0,46.4553,46.5164,46.4466,46.5077,71282.0
2020-12-09 15:30:00,53.26,53.35,53.25,53.32,84846.0,46.4989,46.5775,46.4902,46.5513,84846.0
2020-12-09 15:35:00,53.32,53.32,53.26,53.3,100495.0,46.5513,46.5513,46.4989,46.5339,100495.0
2020-12-09 15:40:00,53.3,53.41,53.3,53.4,134947.0,46.5339,46.6299,46.5339,46.6212,134947.0
2020-12-09 15:45:00,53.39,53.41,53.33,53.33,134142.0,46.6124,46.6299,46.5601,46.5601,134142.0
2020-12-09 15:50:00,53.33,53.45,53.32,53.39,250247.0,46.5601,46.6648,46.5513,46.6124,250247.0
2020-12-09 15:55:00,53.39,53.51,53.3,53.3,753405.0,46.6124,46.7172,46.5339,46.5339,753405.0
2020-12-10 09:30:00,53.4,53.46,53.25,53.29,402386.0,46.6212,46.6736,46.4902,46.5251,402386.0
2020-12-10 09:35:00,53.3,53.42,53.25,53.4,106809.0,46.5339,46.6386,46.4902,46.6212,106809.0
2020-12-10 09:40:00,53.4,53.4,53.23,53.31,114021.0,46.6212,46.6212,46.4727,46.5426,114021.0
2020-12-10 09:45:00,53.31,53.35,53.29,53.34,64375.0,46.5426,46.5775,46.5251,46.5688,64375.0
2020-12-10 09:50:00,53.35,53.43,53.32,53.41,101734.0,46.5775,46.6474,46.5513,46.6299,101734.0
2020-12-10 09:55:00,53.41,53.46,53.32,53.46,84107.0,46.6299,46.6736,46.5513,46.6736,84107.0
2020-12-10 10:00:00,53.46,53.47,53.42,53.42,118589.0,46.6736,46.6823,46.6386,46.6386,118589.0
2020-12-10 10:05:00,53.43,53.49,53.39,53.47,76524.0,46.6474,46.6997,46.6124,46.6823,76524.0
2020-12-10 10:10:00,53.47,53.49,53.43,53.48,40323.0,46.6823,46.6997,46.6474,46.691,40323.0
2020-12-10 10:15:00,53.47,53.51,53.41,53.41,124246.0,46.6823,46.7172,46.6299,46.6299,124246.0
2020-12-10 10:20:00,53.41,53.42,53.28,53.3,68488.0,46.6299,46.6386,46.5164,46.5339,68488.0
2020-12-10 10:25:00,53.31,53.31,53.2,53.21,56218.0,46.5426,46.5426,46.4466,46.4553,56218.0
2020-12-10 10:30:00,53.2,53.28,53.2,53.25,98042.0,46.4466,46.5164,46.4466,46.4902,98042.0
2020-12-10 10:35:00,53.25,53.3,53.21,53.28,76000.0,46.4902,46.5339,46.4553,46.5164,76000.0
2020-12-10 10:40:00,53.28,53.32,53.23,53.27,68912.0,46.5164,46.5513,46.4727,46.5077,68912.0
2020-12-10 10:45:00,53.26,53.28,53.16,53.23,61487.0,46.4989,46.5164,46.4116,46.4727,61487.0
2020-12-10 10:50:00,53.24,53.28,53.23,53.25,85245.0,46.4815,46.5164,46.4727,46.4902,85245.0
2020-12-10 10:55:00,53.26,53.26,53.2,53.2,44039.0,46.4989,46.4989,46.4466,46.4466,44039.0
2020-12-10 11:00:00,53.21,53.25,53.21,53.22,58429.0,46.4553,46.4902,46.4553,46.464,58429.0
2020-12-10 11:05:00,53.23,53.23,53.15,53.15,61715.0,46.4727,46.4727,46.4029,46.4029,61715.0
2020-12-10 11:10:00,53.15,53.19,53.14,53.19,35651.0,46.4029,46.4378,46.3942,46.4378,35651.0
2020-12-10 11:15:00,53.2,53.23,53.18,53.2,48984.0,46.4466,46.4727,46.4291,46.4466,48984.0
2020-12-10 11:20:00,53.21,53.22,53.16,53.2,44054.0,46.4553,46.464,46.4116,46.4466,44054.0
2020-12-10 11:25:00,53.2,53.25,53.19,53.23,45626.0,46.4466,46.4902,46.4378,46.4727,45626.0
2020-12-10 11:30:00,53.23,53.24,53.18,53.19,56764.0,46.4727,46.4815,46.4291,46.4378,56764.0
2020-12-10 11:35:00,53.2,53.28,53.2,53.28,43816.0,46.4466,46.5164,46.4466,46.5164,43816.0
2020-12-10 11:40:00,53.28,53.33,53.27,53.27,44954.0,46.5164,46.5601,46.5077,46.5077,44954.0
2020-12-10 11:45:00,53.27,53.27,53.17,53.2,34745.0,46.5077,46.5077,46.4204,46.4466,34745.0
2020-12-10 11:50:00,53.2,53.21,53.12,53.13,40363.0,46.4466,46.4553,46.3767,46.3854,40363.0
2020-12-10 11:55:00,53.13,53.17,53.12,53.16,28821.0,46.3854,46.4204,46.3767,46.4116,28821.0
2020-12-10 12:00:00,53.16,53.17,53.15,53.16,27789.0,46.4116,46.4204,46.4029,46.4116,27789.0
2020-12-10 12:05:00,53.16,53.17,53.15,53.16,28675.0,46.4116,46.4204,46.4029,46.4116,28675.0
2020-12-10 12:10:00,53.16,53.17,53.16,53.16,17489.0,46.4116,46.4204,46.4116,46.4116,17489.0
2020-12-10 12:15:00,53.16,53.17,53.14,53.15,63311.0,46.4116,46.4204,46.3942,46.4029,63311.0
2020-12-10 12:20:00,53.15,53.15,53.09,53.12,57340.0,46.4029,46.4029,46.3505,46.3767,57340.0
2020-12-10 12:25:00,53.12,53.12,53.08,53.09,66312.0,46.3767,46.3767,46.3418,46.3505,66312.0
2020-12-10 12:30:00,53.09,53.09,53.06,53.07,58307.0,46.3505,46.3505,46.3243,46.3331,58307.0
2020-12-10 12:35:00,53.07,53.11,53.06,53.1,37631.0,46.3331,46.368,46.3243,46.3593,37631.0
2020-12-10 12:40:00,53.1,53.11,53.07,53.08,67127.0,46.3593,46.368,46.3331,46.3418,67127.0
2020-12-10 12:45:00,53.08,53.13,53.07,53.12,90385.0,46.3418,46.3854,46.3331,46.3767,90385.0
2020-12-10 12:50:00,53.11,53.16,53.09,53.1,62059.0,46.368,46.4116,46.3505,46.3593,62059.0
2020-12-10 12:55:00,53.09,53.1,53.04,53.06,67768.0,46.3505,46.3593,46.3069,46.3243,67768.0
2020-12-10 13:00:00,53.05,53.09,53.04,53.08,42755.0,46.3156,46.3505,46.3069,46.3418,42755.0
2020-12-10 13:05:00,53.07,53.12,53.06,53.1,28554.0,46.3331,46.3767,46.3243,46.3593,28554.0
2020-12-10 13:10:00,53.1,53.15,53.09,53.14,33494.0,46.3593,46.4029,46.3505,46.3942,33494.0
2020-12-10 13:15:00,53.13,53.16,53.11,53.14,45569.0,46.3854,46.4116,46.368,46.3942,45569.0
2020-12-10 13:20:00,53.14,53.18,53.14,53.15,39924.0,46.3942,46.4291,46.3942,46.4029,39924.0
2020-12-10 13:25:00,53.16,53.23,53.16,53.22,43047.0,46.4116,46.4727,46.4116,46.464,43047.0
2020-12-10 13:30:00,53.22,53.24,53.16,53.18,62353.0,46.464,46.4815,46.4116,46.4291,62353.0
2020-12-10 13:35:00,53.18,53.19,53.13,53.16,40266.0,46.4291,46.4378,46.3854,46.4116,40266.0
2020-12-10 13:40:00,53.15,53.16,53.11,53.12,29109.0,46.4029,46.4116,46.368,46.3767,29109.0
2020-12-10 13:45:00,53.12,53.12,53.07,53.09,38779.0,46.3767,46.3767,46.3331,46.3505,38779.0
2020-12-10 13:50:00,53.09,53.13,53.08,53.1,53615.0,46.3505,46.3854,46.3418,46.3593,53615.0
2020-12-10 13:55:00,53.09,53.1,53.06,53.08,37347.0,46.3505,46.3593,46.3243,46.3418,37347.0
2020-12-10 14:00:00,53.08,53.09,53.04,53.09,51178.0,46.3418,46.3505,46.3069,46.3505,51178.0
2020-12-10 14:05:00,53.09,53.11,53.07,53.08,35007.0,46.3505,46.368,46.3331,46.3418,35007.0
2020-12-10 14:10:00,53.07,53.08,53.03,53.03,40999.0,46.3331,46.3418,46.2981,46.2981,40999.0
2020-12-10 14:15:00,53.04,53.06,53.01,53.03,36673.0,46.3069,46.3243,46.2807,46.2981,36673.0
2020-12-10 14:20:00,53.03,53.04,52.98,53.02,52170.0,46.2981,46.3069,46.2545,46.2894,52170.0
2020-12-10 14:25:00,53.01,53.05,53.01,53.03,27403.0,46.2807,46.3156,46.2807,46.2981,27403.0
2020-12-10 14:30:00,53.02,53.05,53.0,53.03,49892.0,46.2894,46.3156,46.2719,46.2981,49892.0
2020-12-10 14:35:00,53.03,53.1,53.02,53.09,29764.0,46.2981,46.3593,46.2894,46.3505,29764.0
2020-12-10 14:40:00,53.09,53.1,53.05,53.08,38948.0,46.3505,46.3593,46.3156,46.3418,38948.0
2020-12-10 14:45:00,53.08,53.14,53.07,53.14,73468.0,46.3418,46.3942,46.3331,46.3942,73468.0
2020-12-10 14:50:00,53.14,53.17,53.11,53.15,47816.0,46.3942,46.4204,46.368,46.4029,47816.0
2020-12-10 14:55:00,53.15,53.19,53.12,53.16,47577.0,46.4029,46.4378,46.3767,46.4116,47577.0
2020-12-10 15:00:00,53.15,53.2,53.13,53.18,49229.0,46.4029,46.4466,46.3854,46.4291,49229.0
2020-12-10 15:05:00,53.18,53.23,53.16,53.16,51101.0,46.4291,46.4727,46.4116,46.4116,51101.0
2020-12-10 15:10:00,53.16,53.24,53.16,53.19,52956.0,46.4116,46.4815,46.4116,46.4378,52956.0
2020-12-10 15:15:00,53.19,53.24,53.18,53.21,62532.0,46.4378,46.4815,46.4291,46.4553,62532.0
2020-12-10 15:20:00,53.2,53.24,53.18,53.21,50047.0,46.4466,46.4815,46.4291,46.4553,50047.0
2020-12-10 15:25:00,53.22,53.22,53.13,53.16,72497.0,46.464,46.464,46.3854,46.4116,72497.0
2020-12-10 15:30:00,53.16,53.18,53.12,53.14,72020.0,46.4116,46.4291,46.3767,46.3942,72020.0
2020-12-10 15:35:00,53.14,53.14,53.1,53.12,96644.0,46.3942,46.3942,46.3593,46.3767,96644.0
2020-12-10 15:40:00,53.13,53.16,53.11,53.14,92897.0,46.3854,46.4116,46.368,46.3942,92897.0
2020-12-10 15:45:00,53.13,53.24,53.13,53.23,130553.0,46.3854,46.4815,46.3854,46.4727,130553.0
2020-12-10 15:50:00,53.23,53.29,53.22,53.26,208759.0,46.4727,46.5251,46.464,46.4989,208759.0
2020-12-10 15:55:00,53.26,53.26,53.04,53.05,831099.0,46.4989,46.4989,46.3069,46.3156,831099.0
2020-12-11 09:30:00,52.8,53.17,52.78,53.08,412906.0,46.0973,46.4204,46.0799,46.3418,412906.0
2020-12-11 09:35:00,53.09,53.24,53.03,53.21,155142.0,46.3505,46.4815,46.2981,46.4553,155142.0
2020-12-11 09:40:00,53.22,53.25,53.15,53.24,122119.0,46.464,46.4902,46.4029,46.4815,122119.0
2020-12-11 09:45:00,53.25,53.28,53.18,53.26,150538.0,46.4902,46.5164,46.4291,46.4989,150538.0
2020-12-11 09:50:00,53.25,53.31,53.18,53.27,166014.0,46.4902,46.5426,46.4291,46.5077,166014.0
2020-12-11 09:55:00,53.28,53.35,53.27,53.3,141005.0,46.5164,46.5775,46.5077,46.5339,141005.0
2020-12-11 10:00:00,53.3,53.39,53.29,53.3,161071.0,46.5339,46.6124,46.5251,46.5339,161071.0
2020-12-11 10:05:00,53.31,53.36,53.26,53.27,91276.0,46.5426,46.5862,46.4989,46.5077,91276.0
2020-12-11 10:10:00,53.27,53.29,53.2,53.21,90688.0,46.5077,46.5251,46.4466,46.4553,90688.0
2020-12-11 10:15:00,53.21,53.21,53.1,53.15,110289.0,46.4553,46.4553,46.3593,46.4029,110289.0
2020-12-11 10:20:00,53.15,53.18,53.11,53.14,98381.0,46.4029,46.4291,46.368,46.3942,98381.0
2020-12-11 10:25:00,53.14,53.19,53.1,53.12,93357.0,46.3942,46.4378,46.3593,46.3767,93357.0
2020-12-11 10:30:00,53.13,53.22,53.12,53.21,111277.0,46.3854,46.464,46.3767,46.4553,111277.0
2020-12-11 10:35:00,53.21,53.24,53.15,53.23,70295.0,46.4553,46.4815,46.4029,46.4727,70295.0
2020-12-11 10:40:00,53.23,53.29,53.21,53.29,71698.0,46.4727,46.5251,46.4553,46.5251,71698.0
2020-12-11 10:45:00,53.29,53.3,53.23,53.23,92876.0,46.5251,46.5339,46.4727,46.4727,92876.0
2020-12-11 10:50:00,53.23,53.38,53.23,53.35,80880.0,46.4727,46.6037,46.4727,46.5775,80880.0
2020-12-11 10:55:00,53.34,53.43,53.31,53.41,93650.0,46.5688,46.6474,46.5426,46.6299,93650.0
2020-12-11 11:00:00,53.41,53.46,53.35,53.36,85291.0,46.6299,46.6736,46.5775,46.5862,85291.0
2020-12-11 11:05:00,53.36,53.39,53.3,53.3,92434.0,46.5862,46.6124,46.5339,46.5339,92434.0
2020-12-11 11:10:00,53.3,53.4,53.28,53.39,86372.0,46.5339,46.6212,46.5164,46.6124,86372.0
2020-12-11 11:15:00,53.39,53.4,53.32,53.36,90384.0,46.6124,46.6212,46.5513,46.5862,90384.0
2020-12-11 11:20:00,53.36,53.37,53.29,53.33,65512.0,46.5862,46.595,46.5251,46.5601,65512.0
2020-12-11 11:25:00,53.33,53.35,53.29,53.3,54958.0,46.5601,46.5775,46.5251,46.5339,54958.0
2020-12-11 11:30:00,53.29,53.31,53.23,53.23,54645.0,46.5251,46.5426,46.4727,46.4727,54645.0
2020-12-11 11:35:00,53.23,53.24,53.21,53.23,50313.0,46.4727,46.4815,46.4553,46.4727,50313.0
2020-12-11 11:40:00,53.23,53.27,53.21,53.26,48623.0,46.4727,46.5077,46.4553,46.4989,48623.0
2020-12-11 11:45:00,53.25,53.33,53.21,53.33,61447.0,46.4902,46.5601,46.4553,46.5601,61447.0
2020-12-11 11:50:00,53.32,53.35,53.29,53.33,52511.0,46.5513,46.5775,46.5251,46.5601,52511.0
2020-12-11 11:55:00,53.33,53.35,53.29,53.31,45869.0,46.5601,46.5775,46.5251,46.5426,45869.0
2020-12-11 12:00:00,53.3,53.31,53.25,53.26,58051.0,46.5339,46.5426,46.4902,46.4989,58051.0
2020-12-11 12:05:00,53.26,53.31,53.25,53.25,52155.0,46.4989,46.5426,46.4902,46.4902,52155.0
2020-12-11 12:10:00,53.26,53.26,53.21,53.23,45879.0,46.4989,46.4989,46.4553,46.4727,45879.0
2020-12-11 12:15:00,53.22,53.24,53.2,53.21,113762.0,46.464,46.4815,46.4466,46.4553,113762.0
2020-12-11 12:20:00,53.21,53.27,53.2,53.27,45456.0,46.4553,46.5077,46.4466,46.5077,45456.0
2020-12-11 12:25:00,53.26,53.29,53.25,53.29,51105.0,46.4989,46.5251,46.4902,46.5251,51105.0
2020-12-11 12:30:00,53.28,53.28,53.22,53.23,69090.0,46.5164,46.5164,46.464,46.4727,69090.0
2020-12-11 12:35:00,53.23,53.25,53.22,53.25,55254.0,46.4727,46.4902,46.464,46.4902,55254.0
2020-12-11 12:40:00,53.25,53.34,53.24,53.34,46845.0,46.4902,46.5688,46.4815,46.5688,46845.0
2020-12-11 12:45:00,53.34,53.37,53.31,53.37,30330.0,46.5688,46.595,46.5426,46.595,30330.0
2020-12-11 12:50:00,53.37,53.4,53.36,53.39,71916.0,46.595,46.6212,46.5862,46.6124,71916.0
2020-12-11 12:55:00,53.38,53.41,53.3,53.33,101000.0,46.6037,46.6299,46.5339,46.5601,101000.0
2020-12-11 13:00:00,53.33,53.34,53.3,53.32,90029.0,46.5601,46.5688,46.5339,46.5513,90029.0
2020-12-11 13:05:00,53.32,53.34,53.29,53.3,56494.0,46.5513,46.5688,46.5251,46.5339,56494.0
2020-12-11 13:10:00,53.3,53.34,53.29,53.33,49515.0,46.5339,46.5688,46.5251,46.5601,49515.0
2020-12-11 13:15:00,53.33,53.4,53.32,53.39,145019.0,46.5601,46.6212,46.5513,46.6124,145019.0
2020-12-11 13:20:00,53.39,53.44,53.38,53.4,123678.0,46.6124,46.6561,46.6037,46.6212,123678.0
2020-12-11 13:25:00,53.41,53.44,53.4,53.44,45888.0,46.6299,46.6561,46.6212,46.6561,45888.0
2020-12-11 13:30:00,53.44,53.48,53.43,53.46,106449.0,46.6561,46.691,46.6474,46.6736,106449.0
2020-12-11 13:35:00,53.46,53.46,53.44,53.46,29198.0,46.6736,46.6736,46.6561,46.6736,29198.0
2020-12-11 13:40:00,53.46,53.46,53.42,53.45,91934.0,46.6736,46.6736,46.6386,46.6648,91934.0
2020-12-11 13:45:00,53.45,53.46,53.41,53.45,46838.0,46.6648,46.6736,46.6299,46.6648,46838.0
2020-12-11 13:50:00,53.45,53.48,53.42,53.47,64646.0,46.6648,46.691,46.6386,46.6823,64646.0
2020-12-11 13:55:00,53.47,53.49,53.42,53.43,74487.0,46.6823,46.6997,46.6386,46.6474,74487.0
2020-12-11 14:00:00,53.43,53.44,53.39,53.41,49871.0,46.6474,46.6561,46.6124,46.6299,49871.0
2020-12-11 14:05:00,53.41,53.48,53.4,53.47,86308.0,46.6299,46.691,46.6212,46.6823,86308.0
2020-12-11 14:10:00,53.47,53.5,53.46,53.48,78724.0,46.6823,46.7085,46.6736,46.691,78724.0
2020-12-11 14:15:00,53.48,53.49,53.46,53.48,53594.0,46.691,46.6997,46.6736,46.691,53594.0
2020-12-11 14:20:00,53.48,53.49,53.47,53.48,36911.0,46.691,46.6997,46.6823,46.691,36911.0
2020-12-11 14:25:00,53.47,53.47,53.39,53.43,54622.0,46.6823,46.6823,46.6124,46.6474,54622.0
2020-12-11 14:30:00,53.43,53.49,53.42,53.47,49798.0,46.6474,46.6997,46.6386,46.6823,49798.0
2020-12-11 14:35:00,53.46,53.47,53.43,53.46,44784.0,46.6736,46.6823,46.6474,46.6736,44784.0
2020-12-11 14:40:00,53.46,53.5,53.45,53.48,60992.0,46.6736,46.7085,46.6648,46.691,60992.0
2020-12-11 14:45:00,53.48,53.5,53.44,53.45,64998.0,46.691,46.7085,46.6561,46.6648,64998.0
2020-12-11 14:50:00,53.45,53.48,53.43,53.44,52925.0,46.6648,46.691,46.6474,46.6561,52925.0
2020-12-11 14:55:00,53.45,53.47,53.41,53.41,67161.0,46.6648,46.6823,46.6299,46.6299,67161.0
2020-12-11 15:00:00,53.41,53.44,53.41,53.43,45862.0,46.6299,46.6561,46.6299,46.6474,45862.0
2020-12-11 15:05:00,53.43,53.46,53.41,53.46,53250.0,46.6474,46.6736,46.6299,46.6736,53250.0
2020-12-11 15:10:00,53.47,53.49,53.45,53.48,57277.0,46.6823,46.6997,46.6648,46.691,57277.0
2020-12-11 15:15:00,53.48,53.53,53.48,53.52,128579.0,46.691,46.7347,46.691,46.7259,128579.0
2020-12-11 15:20:00,53.51,53.54,53.48,53.49,85013.0,46.7172,46.7434,46.691,46.6997,85013.0
2020-12-11 15:25:00,53.48,53.51,53.43,53.45,61638.0,46.691,46.7172,46.6474,46.6648,61638.0
2020-12-11 15:30:00,53.46,53.48,53.42,53.43,73586.0,46.6736,46.691,46.6386,46.6474,73586.0
2020-12-11 15:35:00,53.43,53.48,53.42,53.46,92496.0,46.6474,46.691,46.6386,46.6736,92496.0
2020-12-11 15:40:00,53.45,53.49,53.44,53.45,94200.0,46.6648,46.6997,46.6561,46.6648,94200.0
2020-12-11 15:45:00,53.45,53.46,53.41,53.43,139743.0,46.6648,46.6736,46.6299,46.6474,139743.0
2020-12-11 15:50:00,53.42,53.5,53.4,53.43,151372.0,46.6386,46.7085,46.6212,46.6474,151372.0
2020-12-11 15:55:00,53.42,53.45,53.32,53.35,523209.0,46.6386,46.6648,46.5513,46.5775,523209.0
2020-12-14 09:30:00,53.65,53.81,53.61,53.78,413009.0,46.8394,46.9791,46.8045,46.9529,413009.0
2020-12-14 09:35:00,53.81,53.81,53.64,53.8,205434.0,46.9791,46.9791,46.8307,46.9704,205434.0
2020-12-14 09:40:00,53.8,53.81,53.65,53.74,134321.0,46.9704,46.9791,46.8394,46.918,134321.0
2020-12-14 09:45:00,53.73,53.8,53.62,53.77,117912.0,46.9093,46.9704,46.8132,46.9442,117912.0
2020-12-14 09:50:00,53.78,53.8,53.72,53.73,66603.0,46.9529,46.9704,46.9005,46.9093,66603.0
2020-12-14 09:55:00,53.73,53.83,53.71,53.75,83582.0,46.9093,46.9966,46.8918,46.9267,83582.0
2020-12-14 10:00:00,53.75,53.84,53.66,53.72,136717.0,46.9267,47.0053,46.8482,46.9005,136717.0
2020-12-14 10:05:00,53.71,53.71,53.65,53.66,105912.0,46.8918,46.8918,46.8394,46.8482,105912.0
2020-12-14 10:10:00,53.66,53.7,53.59,53.6,105529.0,46.8482,46.8831,46.787,46.7958,105529.0
2020-12-14 10:15:00,53.59,53.64,53.55,53.61,113878.0,46.787,46.8307,46.7521,46.8045,113878.0
2020-12-14 10:20:00,53.6,53.64,53.52,53.64,89057.0,46.7958,46.8307,46.7259,46.8307,89057.0
2020-12-14 10:25:00,53.63,53.73,53.63,53.73,95447.0,46.822,46.9093,46.822,46.9093,95447.0
2020-12-14 10:30:00,53.73,53.78,53.69,53.78,135560.0,46.9093,46.9529,46.8744,46.9529,135560.0
2020-12-14 10:35:00,53.79,53.8,53.76,53.78,67578.0,46.9617,46.9704,46.9355,46.9529,67578.0
2020-12-14 10:40:00,53.79,53.79,53.67,53.67,94089.0,46.9617,46.9617,46.8569,46.8569,94089.0
2020-12-14 10:45:00,53.67,53.71,53.61,53.65,128003.0,46.8569,46.8918,46.8045,46.8394,128003.0
2020-12-14 10:50:00,53.65,53.71,53.61,53.62,121273.0,46.8394,46.8918,46.8045,46.8132,121273.0
2020-12-14 10:55:00,53.62,53.65,53.54,53.56,247739.0,46.8132,46.8394,46.7434,46.7609,247739.0
2020-12-14 11:00:00,53.57,53.57,53.43,53.48,209842.0,46.7696,46.7696,46.6474,46.691,209842.0
2020-12-14 11:05:00,53.49,53.53,53.43,53.45,239896.0,46.6997,46.7347,46.6474,46.6648,239896.0
2020-12-14 11:10:00,53.45,53.52,53.43,53.49,409831.0,46.6648,46.7259,46.6474,46.6997,409831.0
2020-12-14 11:15:00,53.49,53.52,53.46,53.47,112985.0,46.6997,46.7259,46.6736,46.6823,112985.0
2020-12-14 11:20:00,53.47,53.49,53.35,53.37,310429.0,46.6823,46.6997,46.5775,46.595,310429.0
2020-12-14 11:25:00,53.37,53.47,53.36,53.42,164485.0,46.595,46.6823,46.5862,46.6386,164485.0
2020-12-14 11:30:00,53.44,53.44,53.3,53.37,160310.0,46.6561,46.6561,46.5339,46.595,160310.0
2020-12-14 11:35:00,53.36,53.42,53.34,53.41,91874.0,46.5862,46.6386,46.5688,46.6299,91874.0
2020-12-14 11:40:00,53.41,53.42,53.36,53.4,82713.0,46.6299,46.6386,46.5862,46.6212,82713.0
2020-12-14 11:45:00,53.4,53.48,53.38,53.41,142858.0,46.6212,46.691,46.6037,46.6299,142858.0
2020-12-14 11:50:00,53.41,53.47,53.38,53.46,64622.0,46.6299,46.6823,46.6037,46.6736,64622.0
2020-12-14 11:55:00,53.45,53.47,53.39,53.41,85933.0,46.6648,46.6823,46.6124,46.6299,85933.0
2020-12-14 12:00:00,53.42,53.46,53.38,53.43,127845.0,46.6386,46.6736,46.6037,46.6474,127845.0
2020-12-14 12:05:00,53.43,53.46,53.4,53.41,85002.0,46.6474,46.6736,46.6212,46.6299,85002.0
2020-12-14 12:10:00,53.41,53.45,53.39,53.45,59704.0,46.6299,46.6648,46.6124,46.6648,59704.0
2020-12-14 12:15:00,53.45,53.45,53.37,53.39,94177.0,46.6648,46.6648,46.595,46.6124,94177.0
2020-12-14 12:20:00,53.39,53.41,53.34,53.39,72624.0,46.6124,46.6299,46.5688,46.6124,72624.0
2020-12-14 12:25:00,53.4,53.43,53.35,53.41,89175.0,46.6212,46.6474,46.5775,46.6299,89175.0
2020-12-14 12:30:00,53.41,53.45,53.36,53.4,75979.0,46.6299,46.6648,46.5862,46.6212,75979.0
2020-12-14 12:35:00,53.4,53.4,53.35,53.38,76089.0,46.6212,46.6212,46.5775,46.6037,76089.0
2020-12-14 12:40:00,53.39,53.4,53.35,53.37,93611.0,46.6124,46.6212,46.5775,46.595,93611.0
2020-12-14 12:45:00,53.37,53.41,53.35,53.36,85447.0,46.595,46.6299,46.5775,46.5862,85447.0
2020-12-14 12:50:00,53.37,53.39,53.34,53.39,115907.0,46.595,46.6124,46.5688,46.6124,115907.0
2020-12-14 12:55:00,53.38,53.41,53.36,53.41,66857.0,46.6037,46.6299,46.5862,46.6299,66857.0
2020-12-14 13:00:00,53.41,53.47,53.41,53.45,58684.0,46.6299,46.6823,46.6299,46.6648,58684.0
2020-12-14 13:05:00,53.45,53.45,53.38,53.39,100304.0,46.6648,46.6648,46.6037,46.6124,100304.0
2020-12-14 13:10:00,53.39,53.53,53.38,53.5,100133.0,46.6124,46.7347,46.6037,46.7085,100133.0
2020-12-14 13:15:00,53.49,53.5,53.44,53.48,66216.0,46.6997,46.7085,46.6561,46.691,66216.0
2020-12-14 13:20:00,53.48,53.52,53.45,53.45,80784.0,46.691,46.7259,46.6648,46.6648,80784.0
2020-12-14 13:25:00,53.45,53.48,53.41,53.41,81422.0,46.6648,46.691,46.6299,46.6299,81422.0
2020-12-14 13:30:00,53.41,53.46,53.4,53.45,116543.0,46.6299,46.6736,46.6212,46.6648,116543.0
2020-12-14 13:35:00,53.44,53.47,53.42,53.44,78638.0,46.6561,46.6823,46.6386,46.6561,78638.0
2020-12-14 13:40:00,53.44,53.45,53.36,53.37,66720.0,46.6561,46.6648,46.5862,46.595,66720.0
2020-12-14 13:45:00,53.36,53.36,53.26,53.29,95271.0,46.5862,46.5862,46.4989,46.5251,95271.0
2020-12-14 13:50:00,53.28,53.31,53.27,53.3,72956.0,46.5164,46.5426,46.5077,46.5339,72956.0
2020-12-14 13:55:00,53.29,53.33,53.26,53.32,64284.0,46.5251,46.5601,46.4989,46.5513,64284.0
2020-12-14 14:00:00,53.33,53.35,53.3,53.34,96228.0,46.5601,46.5775,46.5339,46.5688,96228.0
2020-12-14 14:05:00,53.33,53.37,53.32,53.34,64595.0,46.5601,46.595,46.5513,46.5688,64595.0
2020-12-14 14:10:00,53.33,53.37,53.31,53.33,110142.0,46.5601,46.595,46.5426,46.5601,110142.0
2020-12-14 14:15:00,53.33,53.37,53.31,53.35,96202.0,46.5601,46.595,46.5426,46.5775,96202.0
2020-12-14 14:20:00,53.35,53.38,53.31,53.34,90476.0,46.5775,46.6037,46.5426,46.5688,90476.0
2020-12-14 14:25:00,53.33,53.34,53.27,53.28,176184.0,46.5601,46.5688,46.5077,46.5164,176184.0
2020-12-14 14:30:00,53.28,53.32,53.25,53.26,93932.0,46.5164,46.5513,46.4902,46.4989,93932.0
2020-12-14 14:35:00,53.26,53.28,53.22,53.26,102878.0,46.4989,46.5164,46.464,46.4989,102878.0
2020-12-14 14:40:00,53.26,53.32,53.25,53.3,82770.0,46.4989,46.5513,46.4902,46.5339,82770.0
2020-12-14 14:45:00,53.3,53.33,53.27,53.32,95328.0,46.5339,46.5601,46.5077,46.5513,95328.0
2020-12-14 14:50:00,53.32,53.41,53.31,53.39,311781.0,46.5513,46.6299,46.5426,46.6124,311781.0
2020-12-14 14:55:00,53.4,53.42,53.38,53.41,175410.0,46.6212,46.6386,46.6037,46.6299,175410.0
2020-12-14 15:00:00,53.41,53.43,53.39,53.4,168066.0,46.6299,46.6474,46.6124,46.6212,168066.0
2020-12-14 15:05:00,53.4,53.42,53.38,53.41,173576.0,46.6212,46.6386,46.6037,46.6299,173576.0
2020-12-14 15:10:00,53.41,53.42,53.37,53.38,120438.0,46.6299,46.6386,46.595,46.6037,120438.0
2020-12-14 15:15:00,53.38,53.4,53.36,53.38,248219.0,46.6037,46.6212,46.5862,46.6037,248219.0
2020-12-14 15:20:00,53.38,53.4,53.31,53.33,152362.0,46.6037,46.6212,46.5426,46.5601,152362.0
2020-12-14 15:25:00,53.34,53.37,53.33,53.33,190354.0,46.5688,46.595,46.5601,46.5601,190354.0
2020-12-14 15:30:00,53.34,53.35,53.27,53.3,352207.0,46.5688,46.5775,46.5077,46.5339,352207.0
2020-12-14 15:35:00,53.3,53.33,53.23,53.23,181709.0,46.5339,46.5601,46.4727,46.4727,181709.0
2020-12-14 15:40:00,53.23,53.27,53.21,53.25,302931.0,46.4727,46.5077,46.4553,46.4902,302931.0
2020-12-14 15:45:00,53.24,53.31,53.21,53.3,275827.0,46.4815,46.5426,46.4553,46.5339,275827.0
2020-12-14 15:50:00,53.29,53.41,53.18,53.4,483868.0,46.5251,46.6299,46.4291,46.6212,483868.0
2020-12-14 15:55:00,53.4,53.4,53.25,53.26,1252552.0,46.6212,46.6212,46.4902,46.4989,1252552.0
2020-12-15 09:30:00,53.95,53.95,53.65,53.9,696136.0,47.1013,47.1013,46.8394,47.0577,696136.0
2020-12-15 09:35:00,53.89,53.97,53.84,53.93,190723.0,47.049,47.1188,47.0053,47.0839,190723.0
2020-12-15 09:40:00,53.93,53.96,53.88,53.93,235338.0,47.0839,47.1101,47.0402,47.0839,235338.0
2020-12-15 09:45:00,53.93,54.08,53.88,53.93,456417.0,47.0839,47.2148,47.0402,47.0839,456417.0
2020-12-15 09:50:00,53.93,53.97,53.85,53.94,145810.0,47.0839,47.1188,47.014,47.0926,145810.0
2020-12-15 09:55:00,53.94,54.03,53.82,53.86,207866.0,47.0926,47.1712,46.9879,47.0228,207866.0
2020-12-15 10:00:00,53.86,53.88,53.73,53.81,163734.0,47.0228,47.0402,46.9093,46.9791,163734.0
2020-12-15 10:05:00,53.81,53.84,53.73,53.73,126563.0,46.9791,47.0053,46.9093,46.9093,126563.0
2020-12-15 10:10:00,53.74,53.91,53.74,53.87,100234.0,46.918,47.0664,46.918,47.0315,100234.0
2020-12-15 10:15:00,53.87,53.91,53.78,53.78,83750.0,47.0315,47.0664,46.9529,46.9529,83750.0
2020-12-15 10:20:00,53.79,53.82,53.69,53.72,94630.0,46.9617,46.9879,46.8744,46.9005,94630.0
2020-12-15 10:25:00,53.72,53.72,53.61,53.62,109312.0,46.9005,46.9005,46.8045,46.8132,109312.0
2020-12-15 10:30:00,53.62,53.73,53.59,53.73,86238.0,46.8132,46.9093,46.787,46.9093,86238.0
2020-12-15 10:35:00,53.73,53.82,53.72,53.82,123392.0,46.9093,46.9879,46.9005,46.9879,123392.0
2020-12-15 10:40:00,53.82,53.92,53.81,53.91,175366.0,46.9879,47.0752,46.9791,47.0664,175366.0
2020-12-15 10:45:00,53.91,53.95,53.8,53.82,125408.0,47.0664,47.1013,46.9704,46.9879,125408.0
2020-12-15 10:50:00,53.82,53.83,53.78,53.8,93272.0,46.9879,46.9966,46.9529,46.9704,93272.0
2020-12-15 10:55:00,53.79,53.83,53.78,53.8,82314.0,46.9617,46.9966,46.9529,46.9704,82314.0
2020-12-15 11:00:00,53.79,53.92,53.77,53.91,94993.0,46.9617,47.0752,46.9442,47.0664,94993.0
2020-12-15 11:05:00,53.9,53.91,53.81,53.84,89203.0,47.0577,47.0664,46.9791,47.0053,89203.0
2020-12-15 11:10:00,53.85,53.89,53.84,53.86,78815.0,47.014,47.049,47.0053,47.0228,78815.0
2020-12-15 11:15:00,53.86,53.88,53.79,53.8,105874.0,47.0228,47.0402,46.9617,46.9704,105874.0
2020-12-15 11:20:00,53.81,53.91,53.81,53.91,106226.0,46.9791,47.0664,46.9791,47.0664,106226.0
2020-12-15 11:25:00,53.91,53.95,53.89,53.91,114572.0,47.0664,47.1013,47.049,47.0664,114572.0
2020-12-15 11:30:00,53.92,53.92,53.78,53.78,108745.0,47.0752,47.0752,46.9529,46.9529,108745.0
2020-12-15 11:35:00,53.79,53.84,53.78,53.84,111610.0,46.9617,47.0053,46.9529,47.0053,111610.0
2020-12-15 11:40:00,53.84,54.01,53.83,54.0,111318.0,47.0053,47.1537,46.9966,47.145,111318.0
2020-12-15 11:45:00,54.0,54.03,53.97,54.01,96703.0,47.145,47.1712,47.1188,47.1537,96703.0
2020-12-15 11:50:00,54.02,54.08,54.0,54.01,153260.0,47.1625,47.2148,47.145,47.1537,153260.0
2020-12-15 11:55:00,54.0,54.01,53.95,53.99,90411.0,47.145,47.1537,47.1013,47.1363,90411.0
2020-12-15 12:00:00,54.0,54.03,53.93,53.95,68108.0,47.145,47.1712,47.0839,47.1013,68108.0
2020-12-15 12:05:00,53.96,53.98,53.92,53.94,56958.0,47.1101,47.1275,47.0752,47.0926,56958.0
2020-12-15 12:10:00,53.94,53.95,53.92,53.93,47637.0,47.0926,47.1013,47.0752,47.0839,47637.0
2020-12-15 12:15:00,53.93,53.94,53.86,53.91,95684.0,47.0839,47.0926,47.0228,47.0664,95684.0
2020-12-15 12:20:00,53.91,53.95,53.91,53.94,46470.0,47.0664,47.1013,47.0664,47.0926,46470.0
2020-12-15 12:25:00,53.95,53.95,53.86,53.89,55503.0,47.1013,47.1013,47.0228,47.049,55503.0
2020-12-15 12:30:00,53.9,53.92,53.89,53.91,73473.0,47.0577,47.0752,47.049,47.0664,73473.0
2020-12-15 12:35:00,53.91,53.96,53.88,53.94,80843.0,47.0664,47.1101,47.0402,47.0926,80843.0
2020-12-15 12:40:00,53.94,53.98,53.92,53.93,52598.0,47.0926,47.1275,47.0752,47.0839,52598.0
2020-12-15 12:45:00,53.94,53.99,53.92,53.99,122236.0,47.0926,47.1363,47.0752,47.1363,122236.0
2020-12-15 12:50:00,53.99,54.03,53.97,54.0,61862.0,47.1363,47.1712,47.1188,47.145,61862.0
2020-12-15 12:55:00,53.99,54.05,53.97,54.04,66777.0,47.1363,47.1887,47.1188,47.1799,66777.0
2020-12-15 13:00:00,54.04,54.07,54.01,54.02,107736.0,47.1799,47.2061,47.1537,47.1625,107736.0
2020-12-15 13:05:00,54.02,54.14,54.0,54.14,113593.0,47.1625,47.2672,47.145,47.2672,113593.0
2020-12-15 13:10:00,54.14,54.16,54.09,54.13,82536.0,47.2672,47.2847,47.2236,47.2585,82536.0
2020-12-15 13:15:00,54.13,54.21,54.12,54.2,146168.0,47.2585,47.3283,47.2498,47.3196,146168.0
2020-12-15 13:20:00,54.2,54.22,54.14,54.16,69518.0,47.3196,47.3371,47.2672,47.2847,69518.0
2020-12-15 13:25:00,54.15,54.2,54.1,54.1,151716.0,47.276,47.3196,47.2323,47.2323,151716.0
2020-12-15 13:30:00,54.1,54.12,54.06,54.06,85468.0,47.2323,47.2498,47.1974,47.1974,85468.0
2020-12-15 13:35:00,54.06,54.06,53.99,54.0,80151.0,47.1974,47.1974,47.1363,47.145,80151.0
2020-12-15 13:40:00,53.99,54.0,53.91,53.93,48953.0,47.1363,47.145,47.0664,47.0839,48953.0
2020-12-15 13:45:00,53.93,54.0,53.92,53.96,101502.0,47.0839,47.145,47.0752,47.1101,101502.0
2020-12-15 13:50:00,53.96,53.98,53.95,53.96,67687.0,47.1101,47.1275,47.1013,47.1101,67687.0
2020-12-15 13:55:00,53.97,54.03,53.96,54.02,113957.0,47.1188,47.1712,47.1101,47.1625,113957.0
2020-12-15 14:00:00,54.0,54.02,53.92,54.02,124516.0,47.145,47.1625,47.0752,47.1625,124516.0
2020-12-15 14:05:00,54.02,54.07,54.01,54.07,154586.0,47.1625,47.2061,47.1537,47.2061,154586.0
2020-12-15 14:10:00,54.07,54.18,54.03,54.14,955036.0,47.2061,47.3022,47.1712,47.2672,955036.0
2020-12-15 14:15:00,54.14,54.16,54.01,54.01,159154.0,47.2672,47.2847,47.1537,47.1537,159154.0
2020-12-15 14:20:00,54.01,54.05,53.98,54.04,160126.0,47.1537,47.1887,47.1275,47.1799,160126.0
2020-12-15 14:25:00,54.04,54.06,53.94,53.97,104282.0,47.1799,47.1974,47.0926,47.1188,104282.0
2020-12-15 14:30:00,53.97,54.03,53.96,53.96,95402.0,47.1188,47.1712,47.1101,47.1101,95402.0
2020-12-15 14:35:00,53.96,54.02,53.95,53.99,106492.0,47.1101,47.1625,47.1013,47.1363,106492.0
2020-12-15 14:40:00,53.99,54.06,53.99,54.02,91172.0,47.1363,47.1974,47.1363,47.1625,91172.0
2020-12-15 14:45:00,54.03,54.03,54.0,54.02,52280.0,47.1712,47.1712,47.145,47.1625,52280.0
2020-12-15 14:50:00,54.01,54.02,53.96,53.96,79317.0,47.1537,47.1625,47.1101,47.1101,79317.0
2020-12-15 14:55:00,53.96,53.99,53.92,53.99,92393.0,47.1101,47.1363,47.0752,47.1363,92393.0
2020-12-15 15:00:00,53.98,54.02,53.93,53.95,149494.0,47.1275,47.1625,47.0839,47.1013,149494.0
2020-12-15 15:05:00,53.95,54.03,53.94,54.02,125408.0,47.1013,47.1712,47.0926,47.1625,125408.0
2020-12-15 15:10:00,54.03,54.04,53.96,54.01,86882.0,47.1712,47.1799,47.1101,47.1537,86882.0
2020-12-15 15:15:00,54.01,54.02,53.93,53.95,83395.0,47.1537,47.1625,47.0839,47.1013,83395.0
2020-12-15 15:20:00,53.95,53.96,53.92,53.93,133600.0,47.1013,47.1101,47.0752,47.0839,133600.0
2020-12-15 15:25:00,53.93,53.93,53.85,53.87,103769.0,47.0839,47.0839,47.014,47.0315,103769.0
2020-12-15 15:30:00,53.88,53.89,53.81,53.84,139583.0,47.0402,47.049,46.9791,47.0053,139583.0
2020-12-15 15:35:00,53.84,53.87,53.8,53.86,153535.0,47.0053,47.0315,46.9704,47.0228,153535.0
2020-12-15 15:40:00,53.86,53.91,53.82,53.89,172790.0,47.0228,47.0664,46.9879,47.049,172790.0
2020-12-15 15:45:00,53.89,53.9,53.82,53.85,238122.0,47.049,47.0577,46.9879,47.014,238122.0
2020-12-15 15:50:00,53.85,53.88,53.79,53.8,269365.0,47.014,47.0402,46.9617,46.9704,269365.0
2020-12-15 15:55:00,53.8,53.9,53.78,53.85,623595.0,46.9704,47.0577,46.9529,47.014,623595.0
2020-12-16 09:30:00,53.6,53.8,53.6,53.66,615983.0,46.7958,46.9704,46.7958,46.8482,615983.0
2020-12-16 09:35:00,53.65,53.76,53.64,53.7,145147.0,46.8394,46.9355,46.8307,46.8831,145147.0
2020-12-16 09:40:00,53.7,53.73,53.62,53.66,173724.0,46.8831,46.9093,46.8132,46.8482,173724.0
2020-12-16 09:45:00,53.66,53.73,53.64,53.66,121600.0,46.8482,46.9093,46.8307,46.8482,121600.0
2020-12-16 09:50:00,53.66,53.68,53.58,53.66,77513.0,46.8482,46.8656,46.7783,46.8482,77513.0
2020-12-16 09:55:00,53.66,53.69,53.57,53.59,115470.0,46.8482,46.8744,46.7696,46.787,115470.0
2020-12-16 10:00:00,53.6,53.6,53.51,53.52,111529.0,46.7958,46.7958,46.7172,46.7259,111529.0
2020-12-16 10:05:00,53.52,53.57,53.5,53.55,89967.0,46.7259,46.7696,46.7085,46.7521,89967.0
2020-12-16 10:10:00,53.55,53.59,53.4,53.42,172689.0,46.7521,46.787,46.6212,46.6386,172689.0
2020-12-16 10:15:00,53.43,53.56,53.41,53.51,180977.0,46.6474,46.7609,46.6299,46.7172,180977.0
2020-12-16 10:20:00,53.5,53.63,53.46,53.63,154897.0,46.7085,46.822,46.6736,46.822,154897.0
2020-12-16 10:25:00,53.62,53.63,53.52,53.56,90803.0,46.8132,46.822,46.7259,46.7609,90803.0
2020-12-16 10:30:00,53.54,53.6,53.49,53.5,127938.0,46.7434,46.7958,46.6997,46.7085,127938.0
2020-12-16 10:35:00,53.49,53.53,53.46,53.52,83367.0,46.6997,46.7347,46.6736,46.7259,83367.0
2020-12-16 10:40:00,53.53,53.61,53.47,53.54,108744.0,46.7347,46.8045,46.6823,46.7434,108744.0
2020-12-16 10:45:00,53.54,53.54,53.39,53.4,65179.0,46.7434,46.7434,46.6124,46.6212,65179.0
2020-12-16 10:50:00,53.41,53.41,53.36,53.36,76339.0,46.6299,46.6299,46.5862,46.5862,76339.0
2020-12-16 10:55:00,53.37,53.37,53.26,53.28,120745.0,46.595,46.595,46.4989,46.5164,120745.0
2020-12-16 11:00:00,53.28,53.34,53.24,53.34,129874.0,46.5164,46.5688,46.4815,46.5688,129874.0
2020-12-16 11:05:00,53.34,53.37,53.26,53.26,114745.0,46.5688,46.595,46.4989,46.4989,114745.0
2020-12-16 11:10:00,53.26,53.26,53.16,53.16,132329.0,46.4989,46.4989,46.4116,46.4116,132329.0
2020-12-16 11:15:00,53.16,53.2,53.12,53.18,129294.0,46.4116,46.4466,46.3767,46.4291,129294.0
2020-12-16 11:20:00,53.18,53.2,53.11,53.14,107517.0,46.4291,46.4466,46.368,46.3942,107517.0
2020-12-16 11:25:00,53.14,53.18,53.13,53.16,93055.0,46.3942,46.4291,46.3854,46.4116,93055.0
2020-12-16 11:30:00,53.16,53.29,53.15,53.28,101683.0,46.4116,46.5251,46.4029,46.5164,101683.0
2020-12-16 11:35:00,53.29,53.33,53.19,53.19,92026.0,46.5251,46.5601,46.4378,46.4378,92026.0
2020-12-16 11:40:00,53.19,53.2,53.15,53.16,80309.0,46.4378,46.4466,46.4029,46.4116,80309.0
2020-12-16 11:45:00,53.17,53.17,53.07,53.09,103459.0,46.4204,46.4204,46.3331,46.3505,103459.0
2020-12-16 11:50:00,53.09,53.15,53.08,53.11,110179.0,46.3505,46.4029,46.3418,46.368,110179.0
2020-12-16 11:55:00,53.12,53.14,53.08,53.09,88088.0,46.3767,46.3942,46.3418,46.3505,88088.0
2020-12-16 12:00:00,53.09,53.21,53.07,53.21,122270.0,46.3505,46.4553,46.3331,46.4553,122270.0
2020-12-16 12:05:00,53.21,53.22,53.17,53.19,61986.0,46.4553,46.464,46.4204,46.4378,61986.0
2020-12-16 12:10:00,53.18,53.19,53.11,53.13,56601.0,46.4291,46.4378,46.368,46.3854,56601.0
2020-12-16 12:15:00,53.13,53.13,53.07,53.08,56591.0,46.3854,46.3854,46.3331,46.3418,56591.0
2020-12-16 12:20:00,53.07,53.09,53.05,53.08,88108.0,46.3331,46.3505,46.3156,46.3418,88108.0
2020-12-16 12:25:00,53.08,53.1,53.05,53.06,57783.0,46.3418,46.3593,46.3156,46.3243,57783.0
2020-12-16 12:30:00,53.07,53.09,53.03,53.08,81269.0,46.3331,46.3505,46.2981,46.3418,81269.0
2020-12-16 12:35:00,53.08,53.1,53.02,53.05,84191.0,46.3418,46.3593,46.2894,46.3156,84191.0
2020-12-16 12:40:00,53.04,53.05,52.99,53.0,144761.0,46.3069,46.3156,46.2632,46.2719,144761.0
2020-12-16 12:45:00,53.0,53.02,52.95,52.96,123154.0,46.2719,46.2894,46.2283,46.237,123154.0
2020-12-16 12:50:00,52.95,53.01,52.94,53.0,122187.0,46.2283,46.2807,46.2196,46.2719,122187.0
2020-12-16 12:55:00,52.99,53.04,52.99,53.03,67408.0,46.2632,46.3069,46.2632,46.2981,67408.0
2020-12-16 13:00:00,53.02,53.08,52.99,53.08,117330.0,46.2894,46.3418,46.2632,46.3418,117330.0
2020-12-16 13:05:00,53.08,53.12,53.06,53.08,83952.0,46.3418,46.3767,46.3243,46.3418,83952.0
2020-12-16 13:10:00,53.08,53.13,53.07,53.12,85329.0,46.3418,46.3854,46.3331,46.3767,85329.0
2020-12-16 13:15:00,53.13,53.15,53.1,53.15,52724.0,46.3854,46.4029,46.3593,46.4029,52724.0
2020-12-16 13:20:00,53.15,53.18,53.13,53.13,74982.0,46.4029,46.4291,46.3854,46.3854,74982.0
2020-12-16 13:25:00,53.14,53.14,53.09,53.11,63759.0,46.3942,46.3942,46.3505,46.368,63759.0
2020-12-16 13:30:00,53.1,53.14,53.07,53.08,68950.0,46.3593,46.3942,46.3331,46.3418,68950.0
2020-12-16 13:35:00,53.08,53.1,53.05,53.1,54816.0,46.3418,46.3593,46.3156,46.3593,54816.0
2020-12-16 13:40:00,53.09,53.13,53.09,53.11,54350.0,46.3505,46.3854,46.3505,46.368,54350.0
2020-12-16 13:45:00,53.12,53.13,53.07,53.08,78466.0,46.3767,46.3854,46.3331,46.3418,78466.0
2020-12-16 13:50:00,53.08,53.09,53.05,53.07,49943.0,46.3418,46.3505,46.3156,46.3331,49943.0
2020-12-16 13:55:00,53.07,53.09,53.05,53.08,56564.0,46.3331,46.3505,46.3156,46.3418,56564.0
2020-12-16 14:00:00,53.08,53.1,53.0,53.03,86574.0,46.3418,46.3593,46.2719,46.2981,86574.0
2020-12-16 14:05:00,53.03,53.06,52.98,53.03,73003.0,46.2981,46.3243,46.2545,46.2981,73003.0
2020-12-16 14:10:00,53.03,53.04,52.98,53.02,72944.0,46.2981,46.3069,46.2545,46.2894,72944.0
2020-12-16 14:15:00,53.01,53.02,52.95,52.99,88914.0,46.2807,46.2894,46.2283,46.2632,88914.0
2020-12-16 14:20:00,52.98,53.0,52.96,52.99,54407.0,46.2545,46.2719,46.237,46.2632,54407.0
2020-12-16 14:25:00,53.0,53.02,52.96,53.01,78238.0,46.2719,46.2894,46.237,46.2807,78238.0
2020-12-16 14:30:00,53.01,53.07,53.0,53.05,79087.0,46.2807,46.3331,46.2719,46.3156,79087.0
2020-12-16 14:35:00,53.05,53.1,53.04,53.09,161432.0,46.3156,46.3593,46.3069,46.3505,161432.0
2020-12-16 14:40:00,53.1,53.14,53.08,53.12,122587.0,46.3593,46.3942,46.3418,46.3767,122587.0
2020-12-16 14:45:00,53.12,53.14,53.08,53.12,87630.0,46.3767,46.3942,46.3418,46.3767,87630.0
2020-12-16 14:50:00,53.12,53.16,53.1,53.14,157247.0,46.3767,46.4116,46.3593,46.3942,157247.0
2020-12-16 14:55:00,53.13,53.15,53.1,53.14,69317.0,46.3854,46.4029,46.3593,46.3942,69317.0
2020-12-16 15:00:00,53.14,53.2,53.14,53.16,100651.0,46.3942,46.4466,46.3942,46.4116,100651.0
2020-12-16 15:05:00,53.16,53.18,53.1,53.12,122791.0,46.4116,46.4291,46.3593,46.3767,122791.0
2020-12-16 15:10:00,53.12,53.14,53.07,53.1,111492.0,46.3767,46.3942,46.3331,46.3593,111492.0
2020-12-16 15:15:00,53.11,53.15,53.1,53.12,104851.0,46.368,46.4029,46.3593,46.3767,104851.0
2020-12-16 15:20:00,53.11,53.17,53.11,53.13,112794.0,46.368,46.4204,46.368,46.3854,112794.0
2020-12-16 15:25:00,53.13,53.13,53.09,53.09,97238.0,46.3854,46.3854,46.3505,46.3505,97238.0
2020-12-16 15:30:00,53.09,53.15,53.08,53.14,245812.0,46.3505,46.4029,46.3418,46.3942,245812.0
2020-12-16 15:35:00,53.14,53.14,53.03,53.1,205517.0,46.3942,46.3942,46.2981,46.3593,205517.0
2020-12-16 15:40:00,53.1,53.12,53.05,53.1,198398.0,46.3593,46.3767,46.3156,46.3593,198398.0
2020-12-16 15:45:00,53.11,53.11,53.04,53.1,239903.0,46.368,46.368,46.3069,46.3593,239903.0
2020-12-16 15:50:00,53.1,53.12,53.07,53.1,410162.0,46.3593,46.3767,46.3331,46.3593,410162.0
2020-12-16 15:55:00,53.1,53.12,53.02,53.06,835886.0,46.3593,46.3767,46.2894,46.3243,835886.0
2020-12-17 09:30:00,53.3,53.56,53.22,53.56,651450.0,46.5339,46.7609,46.464,46.7609,651450.0
2020-12-17 09:35:00,53.56,53.71,53.43,53.45,253203.0,46.7609,46.8918,46.6474,46.6648,253203.0
2020-12-17 09:40:00,53.45,53.54,53.35,53.39,102035.0,46.6648,46.7434,46.5775,46.6124,102035.0
2020-12-17 09:45:00,53.39,53.41,53.31,53.32,91555.0,46.6124,46.6299,46.5426,46.5513,91555.0
2020-12-17 09:50:00,53.32,53.36,53.29,53.35,109631.0,46.5513,46.5862,46.5251,46.5775,109631.0
2020-12-17 09:55:00,53.35,53.35,53.29,53.3,88393.0,46.5775,46.5775,46.5251,46.5339,88393.0
2020-12-17 10:00:00,53.3,53.43,53.28,53.43,121898.0,46.5339,46.6474,46.5164,46.6474,121898.0
2020-12-17 10:05:00,53.42,53.43,53.29,53.3,83325.0,46.6386,46.6474,46.5251,46.5339,83325.0
2020-12-17 10:10:00,53.29,53.38,53.28,53.33,94166.0,46.5251,46.6037,46.5164,46.5601,94166.0
2020-12-17 10:15:00,53.33,53.33,53.22,53.22,74777.0,46.5601,46.5601,46.464,46.464,74777.0
2020-12-17 10:20:00,53.23,53.29,53.19,53.27,123256.0,46.4727,46.5251,46.4378,46.5077,123256.0
2020-12-17 10:25:00,53.27,53.38,53.26,53.36,98286.0,46.5077,46.6037,46.4989,46.5862,98286.0
2020-12-17 10:30:00,53.36,53.45,53.34,53.41,82285.0,46.5862,46.6648,46.5688,46.6299,82285.0
2020-12-17 10:35:00,53.41,53.48,53.4,53.47,53643.0,46.6299,46.691,46.6212,46.6823,53643.0
2020-12-17 10:40:00,53.47,53.49,53.43,53.46,64641.0,46.6823,46.6997,46.6474,46.6736,64641.0
2020-12-17 10:45:00,53.46,53.5,53.43,53.5,73339.0,46.6736,46.7085,46.6474,46.7085,73339.0
2020-12-17 10:50:00,53.5,53.53,53.45,53.49,77621.0,46.7085,46.7347,46.6648,46.6997,77621.0
2020-12-17 10:55:00,53.48,53.5,53.44,53.45,44921.0,46.691,46.7085,46.6561,46.6648,44921.0
2020-12-17 11:00:00,53.44,53.45,53.39,53.42,42084.0,46.6561,46.6648,46.6124,46.6386,42084.0
2020-12-17 11:05:00,53.42,53.46,53.42,53.45,59036.0,46.6386,46.6736,46.6386,46.6648,59036.0
2020-12-17 11:10:00,53.45,53.45,53.39,53.41,56489.0,46.6648,46.6648,46.6124,46.6299,56489.0
2020-12-17 11:15:00,53.41,53.49,53.4,53.48,74529.0,46.6299,46.6997,46.6212,46.691,74529.0
2020-12-17 11:20:00,53.48,53.51,53.43,53.44,57981.0,46.691,46.7172,46.6474,46.6561,57981.0
2020-12-17 11:25:00,53.44,53.45,53.34,53.35,54081.0,46.6561,46.6648,46.5688,46.5775,54081.0
2020-12-17 11:30:00,53.35,53.36,53.28,53.35,93255.0,46.5775,46.5862,46.5164,46.5775,93255.0
2020-12-17 11:35:00,53.34,53.38,53.32,53.32,50785.0,46.5688,46.6037,46.5513,46.5513,50785.0
2020-12-17 11:40:00,53.33,53.42,53.3,53.42,56506.0,46.5601,46.6386,46.5339,46.6386,56506.0
2020-12-17 11:45:00,53.41,53.43,53.38,53.41,43048.0,46.6299,46.6474,46.6037,46.6299,43048.0
2020-12-17 11:50:00,53.41,53.44,53.36,53.36,48383.0,46.6299,46.6561,46.5862,46.5862,48383.0
2020-12-17 11:55:00,53.37,53.44,53.36,53.44,51443.0,46.595,46.6561,46.5862,46.6561,51443.0
2020-12-17 12:00:00,53.44,53.44,53.37,53.38,40233.0,46.6561,46.6561,46.595,46.6037,40233.0
2020-12-17 12:05:00,53.38,53.4,53.36,53.38,45619.0,46.6037,46.6212,46.5862,46.6037,45619.0
2020-12-17 12:10:00,53.38,53.4,53.37,53.38,27775.0,46.6037,46.6212,46.595,46.6037,27775.0
2020-12-17 12:15:00,53.37,53.4,53.31,53.31,57156.0,46.595,46.6212,46.5426,46.5426,57156.0
2020-12-17 12:20:00,53.31,53.36,53.31,53.35,49109.0,46.5426,46.5862,46.5426,46.5775,49109.0
2020-12-17 12:25:00,53.35,53.37,53.32,53.32,47125.0,46.5775,46.595,46.5513,46.5513,47125.0
2020-12-17 12:30:00,53.33,53.36,53.31,53.35,55963.0,46.5601,46.5862,46.5426,46.5775,55963.0
2020-12-17 12:35:00,53.35,53.35,53.31,53.33,35727.0,46.5775,46.5775,46.5426,46.5601,35727.0
2020-12-17 12:40:00,53.33,53.33,53.3,53.3,27003.0,46.5601,46.5601,46.5339,46.5339,27003.0
2020-12-17 12:45:00,53.3,53.35,53.27,53.34,53773.0,46.5339,46.5775,46.5077,46.5688,53773.0
2020-12-17 12:50:00,53.34,53.35,53.32,53.35,42001.0,46.5688,46.5775,46.5513,46.5775,42001.0
2020-12-17 12:55:00,53.35,53.39,53.33,53.38,60708.0,46.5775,46.6124,46.5601,46.6037,60708.0
2020-12-17 13:00:00,53.38,53.41,53.37,53.38,45181.0,46.6037,46.6299,46.595,46.6037,45181.0
2020-12-17 13:05:00,53.39,53.43,53.38,53.4,46495.0,46.6124,46.6474,46.6037,46.6212,46495.0
2020-12-17 13:10:00,53.4,53.45,53.38,53.43,71085.0,46.6212,46.6648,46.6037,46.6474,71085.0
2020-12-17 13:15:00,53.44,53.44,53.39,53.41,89409.0,46.6561,46.6561,46.6124,46.6299,89409.0
2020-12-17 13:20:00,53.4,53.41,53.37,53.38,54951.0,46.6212,46.6299,46.595,46.6037,54951.0
2020-12-17 13:25:00,53.38,53.38,53.35,53.37,47234.0,46.6037,46.6037,46.5775,46.595,47234.0
2020-12-17 13:30:00,53.38,53.38,53.32,53.33,68478.0,46.6037,46.6037,46.5513,46.5601,68478.0
2020-12-17 13:35:00,53.34,53.34,53.27,53.3,88641.0,46.5688,46.5688,46.5077,46.5339,88641.0
2020-12-17 13:40:00,53.29,53.3,53.26,53.26,53080.0,46.5251,46.5339,46.4989,46.4989,53080.0
2020-12-17 13:45:00,53.27,53.29,53.23,53.28,108319.0,46.5077,46.5251,46.4727,46.5164,108319.0
2020-12-17 13:50:00,53.28,53.31,53.25,53.31,92651.0,46.5164,46.5426,46.4902,46.5426,92651.0
2020-12-17 13:55:00,53.3,53.39,53.29,53.39,59698.0,46.5339,46.6124,46.5251,46.6124,59698.0
2020-12-17 14:00:00,53.39,53.41,53.34,53.39,100552.0,46.6124,46.6299,46.5688,46.6124,100552.0
2020-12-17 14:05:00,53.39,53.39,53.35,53.38,76800.0,46.6124,46.6124,46.5775,46.6037,76800.0
2020-12-17 14:10:00,53.38,53.39,53.32,53.35,114968.0,46.6037,46.6124,46.5513,46.5775,114968.0
2020-12-17 14:15:00,53.35,53.43,53.34,53.41,76615.0,46.5775,46.6474,46.5688,46.6299,76615.0
2020-12-17 14:20:00,53.41,53.47,53.41,53.47,117859.0,46.6299,46.6823,46.6299,46.6823,117859.0
2020-12-17 14:25:00,53.46,53.46,53.4,53.4,56917.0,46.6736,46.6736,46.6212,46.6212,56917.0
2020-12-17 14:30:00,53.41,53.41,53.33,53.34,78550.0,46.6299,46.6299,46.5601,46.5688,78550.0
2020-12-17 14:35:00,53.34,53.35,53.29,53.3,93523.0,46.5688,46.5775,46.5251,46.5339,93523.0
2020-12-17 14:40:00,53.3,53.32,53.24,53.24,107965.0,46.5339,46.5513,46.4815,46.4815,107965.0
2020-12-17 14:45:00,53.25,53.27,53.22,53.23,81120.0,46.4902,46.5077,46.464,46.4727,81120.0
2020-12-17 14:50:00,53.23,53.29,53.22,53.23,225759.0,46.4727,46.5251,46.464,46.4727,225759.0
2020-12-17 14:55:00,53.23,53.28,53.19,53.25,196876.0,46.4727,46.5164,46.4378,46.4902,196876.0
2020-12-17 15:00:00,53.25,53.29,53.25,53.28,193364.0,46.4902,46.5251,46.4902,46.5164,193364.0
2020-12-17 15:05:00,53.28,53.3,53.26,53.29,101517.0,46.5164,46.5339,46.4989,46.5251,101517.0
2020-12-17 15:10:00,53.3,53.3,53.26,53.26,72407.0,46.5339,46.5339,46.4989,46.4989,72407.0
2020-12-17 15:15:00,53.27,53.29,53.23,53.25,92542.0,46.5077,46.5251,46.4727,46.4902,92542.0
2020-12-17 15:20:00,53.25,53.3,53.24,53.3,78991.0,46.4902,46.5339,46.4815,46.5339,78991.0
2020-12-17 15:25:00,53.3,53.33,53.21,53.22,263290.0,46.5339,46.5601,46.4553,46.464,263290.0
2020-12-17 15:30:00,53.22,53.23,53.15,53.16,146992.0,46.464,46.4727,46.4029,46.4116,146992.0
2020-12-17 15:35:00,53.16,53.24,53.15,53.2,150039.0,46.4116,46.4815,46.4029,46.4466,150039.0
2020-12-17 15:40:00,53.2,53.27,53.18,53.27,161430.0,46.4466,46.5077,46.4291,46.5077,161430.0
2020-12-17 15:45:00,53.26,53.27,53.22,53.24,180459.0,46.4989,46.5077,46.464,46.4815,180459.0
2020-12-17 15:50:00,53.24,53.32,53.23,53.26,316258.0,46.4815,46.5513,46.4727,46.4989,316258.0
2020-12-17 15:55:00,53.26,53.3,53.21,53.27,584797.0,46.4989,46.5339,46.4553,46.5077,584797.0
2020-12-18 09:30:00,53.08,53.34,53.06,53.2,3324304.0,46.3418,46.5688,46.3243,46.4466,3324304.0
2020-12-18 09:35:00,53.2,53.22,53.11,53.15,166733.0,46.4466,46.464,46.368,46.4029,166733.0
2020-12-18 09:40:00,53.15,53.16,52.94,52.96,205513.0,46.4029,46.4116,46.2196,46.237,205513.0
2020-12-18 09:45:00,52.97,52.99,52.81,52.83,135885.0,46.2458,46.2632,46.1061,46.1235,135885.0
2020-12-18 09:50:00,52.83,52.92,52.79,52.8,176304.0,46.1235,46.2021,46.0886,46.0973,176304.0
2020-12-18 09:55:00,52.8,52.85,52.73,52.79,140767.0,46.0973,46.141,46.0362,46.0886,140767.0
2020-12-18 10:00:00,52.8,52.88,52.75,52.78,104917.0,46.0973,46.1672,46.0537,46.0799,104917.0
2020-12-18 10:05:00,52.79,52.9,52.75,52.89,74725.0,46.0886,46.1846,46.0537,46.1759,74725.0
2020-12-18 10:10:00,52.88,52.94,52.82,52.9,84970.0,46.1672,46.2196,46.1148,46.1846,84970.0
2020-12-18 10:15:00,52.89,52.93,52.85,52.9,111399.0,46.1759,46.2108,46.141,46.1846,111399.0
2020-12-18 10:20:00,52.91,52.94,52.83,52.87,85669.0,46.1934,46.2196,46.1235,46.1584,85669.0
2020-12-18 10:25:00,52.86,52.88,52.74,52.81,97395.0,46.1497,46.1672,46.045,46.1061,97395.0
2020-12-18 10:30:00,52.82,52.92,52.8,52.88,104447.0,46.1148,46.2021,46.0973,46.1672,104447.0
2020-12-18 10:35:00,52.88,52.89,52.74,52.75,452270.0,46.1672,46.1759,46.045,46.0537,452270.0
2020-12-18 10:40:00,52.75,52.76,52.69,52.75,132456.0,46.0537,46.0624,46.0013,46.0537,132456.0
2020-12-18 10:45:00,52.75,52.78,52.68,52.7,85543.0,46.0537,46.0799,45.9926,46.01,85543.0
2020-12-18 10:50:00,52.7,52.79,52.69,52.76,217454.0,46.01,46.0886,46.0013,46.0624,217454.0
2020-12-18 10:55:00,52.76,52.79,52.73,52.76,113453.0,46.0624,46.0886,46.0362,46.0624,113453.0
2020-12-18 11:00:00,52.76,52.85,52.76,52.84,75287.0,46.0624,46.141,46.0624,46.1323,75287.0
2020-12-18 11:05:00,52.84,52.9,52.83,52.9,52158.0,46.1323,46.1846,46.1235,46.1846,52158.0
2020-12-18 11:10:00,52.9,52.91,52.75,52.79,111732.0,46.1846,46.1934,46.0537,46.0886,111732.0
2020-12-18 11:15:00,52.78,52.87,52.74,52.86,69131.0,46.0799,46.1584,46.045,46.1497,69131.0
2020-12-18 11:20:00,52.86,52.89,52.83,52.87,29317.0,46.1497,46.1759,46.1235,46.1584,29317.0
2020-12-18 11:25:00,52.87,52.94,52.86,52.93,91940.0,46.1584,46.2196,46.1497,46.2108,91940.0
2020-12-18 11:30:00,52.94,52.98,52.92,52.98,75851.0,46.2196,46.2545,46.2021,46.2545,75851.0
2020-12-18 11:35:00,52.97,53.04,52.94,52.96,124094.0,46.2458,46.3069,46.2196,46.237,124094.0
2020-12-18 11:40:00,52.96,53.03,52.95,53.01,88027.0,46.237,46.2981,46.2283,46.2807,88027.0
2020-12-18 11:45:00,53.01,53.08,53.0,53.08,137090.0,46.2807,46.3418,46.2719,46.3418,137090.0
2020-12-18 11:50:00,53.08,53.17,53.07,53.16,124662.0,46.3418,46.4204,46.3331,46.4116,124662.0
2020-12-18 11:55:00,53.17,53.2,53.12,53.12,101293.0,46.4204,46.4466,46.3767,46.3767,101293.0
2020-12-18 12:00:00,53.12,53.13,53.04,53.06,68596.0,46.3767,46.3854,46.3069,46.3243,68596.0
2020-12-18 12:05:00,53.05,53.07,53.0,53.02,44595.0,46.3156,46.3331,46.2719,46.2894,44595.0
2020-12-18 12:10:00,53.02,53.02,52.98,53.01,52468.0,46.2894,46.2894,46.2545,46.2807,52468.0
2020-12-18 12:15:00,53.01,53.02,52.96,52.98,173691.0,46.2807,46.2894,46.237,46.2545,173691.0
2020-12-18 12:20:00,52.97,52.98,52.93,52.96,49663.0,46.2458,46.2545,46.2108,46.237,49663.0
2020-12-18 12:25:00,52.96,52.97,52.94,52.96,41646.0,46.237,46.2458,46.2196,46.237,41646.0
2020-12-18 12:30:00,52.96,52.96,52.93,52.96,55897.0,46.237,46.237,46.2108,46.237,55897.0
2020-12-18 12:35:00,52.96,53.05,52.95,53.02,107471.0,46.237,46.3156,46.2283,46.2894,107471.0
2020-12-18 12:40:00,53.01,53.07,53.0,53.03,49884.0,46.2807,46.3331,46.2719,46.2981,49884.0
2020-12-18 12:45:00,53.03,53.05,53.0,53.0,48583.0,46.2981,46.3156,46.2719,46.2719,48583.0
2020-12-18 12:50:00,53.01,53.02,52.95,52.96,56378.0,46.2807,46.2894,46.2283,46.237,56378.0
2020-12-18 12:55:00,52.96,52.97,52.94,52.96,91354.0,46.237,46.2458,46.2196,46.237,91354.0
2020-12-18 13:00:00,52.96,52.98,52.92,52.98,56722.0,46.237,46.2545,46.2021,46.2545,56722.0
2020-12-18 13:05:00,52.98,53.03,52.95,53.0,85063.0,46.2545,46.2981,46.2283,46.2719,85063.0
2020-12-18 13:10:00,53.0,53.02,52.97,53.01,45523.0,46.2719,46.2894,46.2458,46.2807,45523.0
2020-12-18 13:15:00,53.0,53.01,52.96,53.0,50131.0,46.2719,46.2807,46.237,46.2719,50131.0
2020-12-18 13:20:00,53.0,53.05,52.99,53.05,87161.0,46.2719,46.3156,46.2632,46.3156,87161.0
2020-12-18 13:25:00,53.04,53.07,53.04,53.07,47333.0,46.3069,46.3331,46.3069,46.3331,47333.0
2020-12-18 13:30:00,53.06,53.06,53.0,53.0,50721.0,46.3243,46.3243,46.2719,46.2719,50721.0
2020-12-18 13:35:00,53.01,53.03,52.99,53.0,40926.0,46.2807,46.2981,46.2632,46.2719,40926.0
2020-12-18 13:40:00,53.0,53.04,52.96,52.97,69365.0,46.2719,46.3069,46.237,46.2458,69365.0
2020-12-18 13:45:00,52.97,52.98,52.92,52.93,38329.0,46.2458,46.2545,46.2021,46.2108,38329.0
2020-12-18 13:50:00,52.92,52.95,52.9,52.95,57809.0,46.2021,46.2283,46.1846,46.2283,57809.0
2020-12-18 13:55:00,52.95,53.05,52.94,53.02,71129.0,46.2283,46.3156,46.2196,46.2894,71129.0
2020-12-18 14:00:00,53.02,53.02,52.93,52.94,66130.0,46.2894,46.2894,46.2108,46.2196,66130.0
2020-12-18 14:05:00,52.95,53.0,52.94,52.99,51734.0,46.2283,46.2719,46.2196,46.2632,51734.0
2020-12-18 14:10:00,52.99,52.99,52.95,52.96,44066.0,46.2632,46.2632,46.2283,46.237,44066.0
2020-12-18 14:15:00,52.96,52.96,52.88,52.88,96834.0,46.237,46.237,46.1672,46.1672,96834.0
2020-12-18 14:20:00,52.88,52.9,52.84,52.85,62287.0,46.1672,46.1846,46.1323,46.141,62287.0
2020-12-18 14:25:00,52.85,52.86,52.78,52.79,83765.0,46.141,46.1497,46.0799,46.0886,83765.0
2020-12-18 14:30:00,52.79,52.81,52.73,52.73,125870.0,46.0886,46.1061,46.0362,46.0362,125870.0
2020-12-18 14:35:00,52.73,52.77,52.7,52.76,115834.0,46.0362,46.0711,46.01,46.0624,115834.0
2020-12-18 14:40:00,52.76,52.77,52.66,52.68,135125.0,46.0624,46.0711,45.9751,45.9926,135125.0
2020-12-18 14:45:00,52.68,52.68,52.63,52.67,166660.0,45.9926,45.9926,45.9489,45.9838,166660.0
2020-12-18 14:50:00,52.67,52.78,52.65,52.75,202901.0,45.9838,46.0799,45.9664,46.0537,202901.0
2020-12-18 14:55:00,52.76,52.76,52.64,52.69,111241.0,46.0624,46.0624,45.9576,46.0013,111241.0
2020-12-18 15:00:00,52.69,52.72,52.68,52.7,118581.0,46.0013,46.0275,45.9926,46.01,118581.0
2020-12-18 15:05:00,52.7,52.79,52.68,52.76,86992.0,46.01,46.0886,45.9926,46.0624,86992.0
2020-12-18 15:10:00,52.75,52.76,52.7,52.73,84991.0,46.0537,46.0624,46.01,46.0362,84991.0
2020-12-18 15:15:00,52.73,52.77,52.67,52.68,95491.0,46.0362,46.0711,45.9838,45.9926,95491.0
2020-12-18 15:20:00,52.68,52.7,52.62,52.66,92970.0,45.9926,46.01,45.9402,45.9751,92970.0
2020-12-18 15:25:00,52.66,52.74,52.63,52.73,146606.0,45.9751,46.045,45.9489,46.0362,146606.0
2020-12-18 15:30:00,52.73,52.8,52.73,52.79,130747.0,46.0362,46.0973,46.0362,46.0886,130747.0
2020-12-18 15:35:00,52.79,52.79,52.68,52.73,242375.0,46.0886,46.0886,45.9926,46.0362,242375.0
2020-12-18 15:40:00,52.73,52.96,52.7,52.94,256335.0,46.0362,46.237,46.01,46.2196,256335.0
2020-12-18 15:45:00,52.95,53.13,52.94,53.13,368165.0,46.2283,46.3854,46.2196,46.3854,368165.0
2020-12-18 15:50:00,53.12,53.38,53.03,53.38,778545.0,46.3767,46.6037,46.2981,46.6037,778545.0
2020-12-18 15:55:00,53.38,53.84,53.37,53.67,2650038.0,46.6037,47.0053,46.595,46.8569,2650038.0
2020-12-21 09:30:00,52.68,52.75,52.45,52.5,692876.0,45.9926,46.0537,45.7918,45.8354,692876.0
2020-12-21 09:35:00,52.51,52.63,52.44,52.63,367919.0,45.8441,45.9489,45.783,45.9489,367919.0
2020-12-21 09:40:00,52.63,52.68,52.33,52.35,274474.0,45.9489,45.9926,45.687,45.7045,274474.0
2020-12-21 09:45:00,52.36,52.38,52.28,52.34,218405.0,45.7132,45.7307,45.6433,45.6957,218405.0
2020-12-21 09:50:00,52.34,52.45,52.26,52.26,163376.0,45.6957,45.7918,45.6259,45.6259,163376.0
2020-12-21 09:55:00,52.28,52.35,52.24,52.27,172717.0,45.6433,45.7045,45.6084,45.6346,172717.0
2020-12-21 10:00:00,52.27,52.27,52.05,52.07,233388.0,45.6346,45.6346,45.4425,45.46,233388.0
2020-12-21 10:05:00,52.07,52.24,52.02,52.21,123551.0,45.46,45.6084,45.4164,45.5822,123551.0
2020-12-21 10:10:00,52.21,52.32,52.17,52.32,143593.0,45.5822,45.6783,45.5473,45.6783,143593.0
2020-12-21 10:15:00,52.31,52.31,52.05,52.12,155589.0,45.6695,45.6695,45.4425,45.5037,155589.0
2020-12-21 10:20:00,52.13,52.15,51.98,52.09,171218.0,45.5124,45.5298,45.3814,45.4775,171218.0
2020-12-21 10:25:00,52.09,52.15,52.07,52.14,147537.0,45.4775,45.5298,45.46,45.5211,147537.0
2020-12-21 10:30:00,52.13,52.21,52.06,52.19,153914.0,45.5124,45.5822,45.4513,45.5648,153914.0
2020-12-21 10:35:00,52.2,52.25,52.1,52.25,92945.0,45.5735,45.6172,45.4862,45.6172,92945.0
2020-12-21 10:40:00,52.25,52.29,52.2,52.26,104603.0,45.6172,45.6521,45.5735,45.6259,104603.0
2020-12-21 10:45:00,52.25,52.28,52.13,52.28,159644.0,45.6172,45.6433,45.5124,45.6433,159644.0
2020-12-21 10:50:00,52.28,52.31,52.17,52.22,103492.0,45.6433,45.6695,45.5473,45.591,103492.0
2020-12-21 10:55:00,52.22,52.33,52.21,52.31,98311.0,45.591,45.687,45.5822,45.6695,98311.0
2020-12-21 11:00:00,52.3,52.46,52.29,52.37,121292.0,45.6608,45.8005,45.6521,45.7219,121292.0
2020-12-21 11:05:00,52.38,52.47,52.37,52.47,83130.0,45.7307,45.8092,45.7219,45.8092,83130.0
2020-12-21 11:10:00,52.47,52.54,52.44,52.54,77744.0,45.8092,45.8703,45.783,45.8703,77744.0
2020-12-21 11:15:00,52.53,52.55,52.38,52.4,90669.0,45.8616,45.8791,45.7307,45.7481,90669.0
2020-12-21 11:20:00,52.39,52.45,52.38,52.41,76437.0,45.7394,45.7918,45.7307,45.7568,76437.0
2020-12-21 11:25:00,52.41,52.56,52.4,52.51,258567.0,45.7568,45.8878,45.7481,45.8441,258567.0
2020-12-21 11:30:00,52.52,52.6,52.48,52.48,113180.0,45.8529,45.9227,45.818,45.818,113180.0
2020-12-21 11:35:00,52.49,52.55,52.45,52.46,76768.0,45.8267,45.8791,45.7918,45.8005,76768.0
2020-12-21 11:40:00,52.46,52.5,52.43,52.43,56684.0,45.8005,45.8354,45.7743,45.7743,56684.0
2020-12-21 11:45:00,52.44,52.59,52.43,52.59,65446.0,45.783,45.914,45.7743,45.914,65446.0
2020-12-21 11:50:00,52.59,52.66,52.57,52.66,61857.0,45.914,45.9751,45.8965,45.9751,61857.0
2020-12-21 11:55:00,52.65,52.66,52.6,52.62,81525.0,45.9664,45.9751,45.9227,45.9402,81525.0
2020-12-21 12:00:00,52.62,52.73,52.62,52.73,55173.0,45.9402,46.0362,45.9402,46.0362,55173.0
2020-12-21 12:05:00,52.73,52.73,52.66,52.71,58468.0,46.0362,46.0362,45.9751,46.0188,58468.0
2020-12-21 12:10:00,52.71,52.73,52.65,52.66,86811.0,46.0188,46.0362,45.9664,45.9751,86811.0
2020-12-21 12:15:00,52.65,52.7,52.64,52.67,71149.0,45.9664,46.01,45.9576,45.9838,71149.0
2020-12-21 12:20:00,52.67,52.75,52.66,52.75,53568.0,45.9838,46.0537,45.9751,46.0537,53568.0
2020-12-21 12:25:00,52.75,52.81,52.75,52.79,84590.0,46.0537,46.1061,46.0537,46.0886,84590.0
2020-12-21 12:30:00,52.79,52.84,52.75,52.76,63175.0,46.0886,46.1323,46.0537,46.0624,63175.0
2020-12-21 12:35:00,52.76,52.83,52.73,52.8,44306.0,46.0624,46.1235,46.0362,46.0973,44306.0
2020-12-21 12:40:00,52.79,52.8,52.68,52.69,54318.0,46.0886,46.0973,45.9926,46.0013,54318.0
2020-12-21 12:45:00,52.69,52.74,52.67,52.71,64940.0,46.0013,46.045,45.9838,46.0188,64940.0
2020-12-21 12:50:00,52.7,52.77,52.69,52.75,66019.0,46.01,46.0711,46.0013,46.0537,66019.0
2020-12-21 12:55:00,52.76,52.8,52.74,52.77,62782.0,46.0624,46.0973,46.045,46.0711,62782.0
2020-12-21 13:00:00,52.77,52.84,52.76,52.77,73005.0,46.0711,46.1323,46.0624,46.0711,73005.0
2020-12-21 13:05:00,52.77,52.8,52.74,52.78,64839.0,46.0711,46.0973,46.045,46.0799,64839.0
2020-12-21 13:10:00,52.78,52.79,52.73,52.73,68731.0,46.0799,46.0886,46.0362,46.0362,68731.0
2020-12-21 13:15:00,52.74,52.78,52.74,52.78,57038.0,46.045,46.0799,46.045,46.0799,57038.0
2020-12-21 13:20:00,52.78,52.78,52.7,52.73,74140.0,46.0799,46.0799,46.01,46.0362,74140.0
2020-12-21 13:25:00,52.73,52.8,52.71,52.8,98101.0,46.0362,46.0973,46.0188,46.0973,98101.0
2020-12-21 13:30:00,52.78,52.83,52.77,52.81,60490.0,46.0799,46.1235,46.0711,46.1061,60490.0
2020-12-21 13:35:00,52.8,52.82,52.77,52.79,41238.0,46.0973,46.1148,46.0711,46.0886,41238.0
2020-12-21 13:40:00,52.79,52.88,52.78,52.88,65111.0,46.0886,46.1672,46.0799,46.1672,65111.0
2020-12-21 13:45:00,52.87,52.87,52.78,52.8,61885.0,46.1584,46.1584,46.0799,46.0973,61885.0
2020-12-21 13:50:00,52.8,52.83,52.8,52.83,66392.0,46.0973,46.1235,46.0973,46.1235,66392.0
2020-12-21 13:55:00,52.82,52.83,52.77,52.8,70361.0,46.1148,46.1235,46.0711,46.0973,70361.0
2020-12-21 14:00:00,52.8,52.81,52.75,52.8,60008.0,46.0973,46.1061,46.0537,46.0973,60008.0
2020-12-21 14:05:00,52.81,52.81,52.77,52.8,44888.0,46.1061,46.1061,46.0711,46.0973,44888.0
2020-12-21 14:10:00,52.79,52.91,52.78,52.9,94447.0,46.0886,46.1934,46.0799,46.1846,94447.0
2020-12-21 14:15:00,52.9,52.92,52.86,52.89,84125.0,46.1846,46.2021,46.1497,46.1759,84125.0
2020-12-21 14:20:00,52.88,52.97,52.88,52.93,78523.0,46.1672,46.2458,46.1672,46.2108,78523.0
2020-12-21 14:25:00,52.93,52.95,52.91,52.92,42934.0,46.2108,46.2283,46.1934,46.2021,42934.0
2020-12-21 14:30:00,52.93,52.96,52.91,52.95,56677.0,46.2108,46.237,46.1934,46.2283,56677.0
2020-12-21 14:35:00,52.96,53.0,52.92,52.94,86872.0,46.237,46.2719,46.2021,46.2196,86872.0
2020-12-21 14:40:00,52.95,52.98,52.93,52.96,76951.0,46.2283,46.2545,46.2108,46.237,76951.0
2020-12-21 14:45:00,52.97,52.98,52.94,52.97,60788.0,46.2458,46.2545,46.2196,46.2458,60788.0
2020-12-21 14:50:00,52.97,52.99,52.95,52.97,45373.0,46.2458,46.2632,46.2283,46.2458,45373.0
2020-12-21 14:55:00,52.97,52.97,52.89,52.92,61756.0,46.2458,46.2458,46.1759,46.2021,61756.0
2020-12-21 15:00:00,52.93,52.96,52.88,52.89,77090.0,46.2108,46.237,46.1672,46.1759,77090.0
2020-12-21 15:05:00,52.89,52.9,52.81,52.82,75309.0,46.1759,46.1846,46.1061,46.1148,75309.0
2020-12-21 15:10:00,52.82,52.87,52.79,52.87,66316.0,46.1148,46.1584,46.0886,46.1584,66316.0
2020-12-21 15:15:00,52.87,52.87,52.81,52.84,52669.0,46.1584,46.1584,46.1061,46.1323,52669.0
2020-12-21 15:20:00,52.84,52.84,52.75,52.8,73219.0,46.1323,46.1323,46.0537,46.0973,73219.0
2020-12-21 15:25:00,52.8,52.83,52.77,52.83,132259.0,46.0973,46.1235,46.0711,46.1235,132259.0
2020-12-21 15:30:00,52.82,52.83,52.73,52.76,120896.0,46.1148,46.1235,46.0362,46.0624,120896.0
2020-12-21 15:35:00,52.76,52.84,52.74,52.82,149461.0,46.0624,46.1323,46.045,46.1148,149461.0
2020-12-21 15:40:00,52.83,52.87,52.75,52.78,143278.0,46.1235,46.1584,46.0537,46.0799,143278.0
2020-12-21 15:45:00,52.78,52.81,52.75,52.77,137510.0,46.0799,46.1061,46.0537,46.0711,137510.0
2020-12-21 15:50:00,52.78,52.78,52.63,52.73,357984.0,46.0799,46.0799,45.9489,46.0362,357984.0
2020-12-21 15:55:00,52.74,52.86,52.69,52.8,517873.0,46.045,46.1497,46.0013,46.0973,517873.0
2020-12-22 09:30:00,52.81,52.81,52.47,52.59,365675.0,46.1061,46.1061,45.8092,45.914,365675.0
2020-12-22 09:35:00,52.58,52.79,52.56,52.77,140993.0,45.9053,46.0886,45.8878,46.0711,140993.0
2020-12-22 09:40:00,52.77,52.78,52.67,52.74,66226.0,46.0711,46.0799,45.9838,46.045,66226.0
2020-12-22 09:45:00,52.74,52.8,52.69,52.7,84294.0,46.045,46.0973,46.0013,46.01,84294.0
2020-12-22 09:50:00,52.7,52.7,52.49,52.5,78959.0,46.01,46.01,45.8267,45.8354,78959.0
2020-12-22 09:55:00,52.52,52.55,52.39,52.49,72730.0,45.8529,45.8791,45.7394,45.8267,72730.0
2020-12-22 10:00:00,52.48,52.56,52.39,52.55,85511.0,45.818,45.8878,45.7394,45.8791,85511.0
2020-12-22 10:05:00,52.56,52.65,52.52,52.65,61809.0,45.8878,45.9664,45.8529,45.9664,61809.0
2020-12-22 10:10:00,52.65,52.68,52.57,52.58,70600.0,45.9664,45.9926,45.8965,45.9053,70600.0
2020-12-22 10:15:00,52.58,52.61,52.54,52.58,52832.0,45.9053,45.9315,45.8703,45.9053,52832.0
2020-12-22 10:20:00,52.59,52.65,52.57,52.62,39944.0,45.914,45.9664,45.8965,45.9402,39944.0
2020-12-22 10:25:00,52.62,52.7,52.58,52.7,61263.0,45.9402,46.01,45.9053,46.01,61263.0
2020-12-22 10:30:00,52.7,52.76,52.66,52.68,57341.0,46.01,46.0624,45.9751,45.9926,57341.0
2020-12-22 10:35:00,52.67,52.7,52.63,52.65,59718.0,45.9838,46.01,45.9489,45.9664,59718.0
2020-12-22 10:40:00,52.64,52.68,52.62,52.63,52278.0,45.9576,45.9926,45.9402,45.9489,52278.0
2020-12-22 10:45:00,52.64,52.7,52.63,52.69,82795.0,45.9576,46.01,45.9489,46.0013,82795.0
2020-12-22 10:50:00,52.69,52.7,52.65,52.69,67619.0,46.0013,46.01,45.9664,46.0013,67619.0
2020-12-22 10:55:00,52.7,52.72,52.64,52.66,133410.0,46.01,46.0275,45.9576,45.9751,133410.0
2020-12-22 11:00:00,52.65,52.74,52.65,52.72,59656.0,45.9664,46.045,45.9664,46.0275,59656.0
2020-12-22 11:05:00,52.72,52.81,52.72,52.8,53497.0,46.0275,46.1061,46.0275,46.0973,53497.0
2020-12-22 11:10:00,52.8,52.88,52.78,52.88,59205.0,46.0973,46.1672,46.0799,46.1672,59205.0
2020-12-22 11:15:00,52.88,52.98,52.87,52.97,70250.0,46.1672,46.2545,46.1584,46.2458,70250.0
2020-12-22 11:20:00,52.98,53.0,52.96,52.99,67136.0,46.2545,46.2719,46.237,46.2632,67136.0
2020-12-22 11:25:00,52.98,53.05,52.97,52.99,98735.0,46.2545,46.3156,46.2458,46.2632,98735.0
2020-12-22 11:30:00,53.0,53.03,52.97,53.02,84223.0,46.2719,46.2981,46.2458,46.2894,84223.0
2020-12-22 11:35:00,53.02,53.07,52.98,53.03,64474.0,46.2894,46.3331,46.2545,46.2981,64474.0
2020-12-22 11:40:00,53.02,53.03,52.93,52.99,82197.0,46.2894,46.2981,46.2108,46.2632,82197.0
2020-12-22 11:45:00,52.98,53.0,52.94,52.95,45889.0,46.2545,46.2719,46.2196,46.2283,45889.0
2020-12-22 11:50:00,52.94,52.96,52.9,52.96,61306.0,46.2196,46.237,46.1846,46.237,61306.0
2020-12-22 11:55:00,52.96,52.98,52.95,52.96,35087.0,46.237,46.2545,46.2283,46.237,35087.0
2020-12-22 12:00:00,52.96,53.09,52.94,53.06,141346.0,46.237,46.3505,46.2196,46.3243,141346.0
2020-12-22 12:05:00,53.06,53.06,53.0,53.02,33930.0,46.3243,46.3243,46.2719,46.2894,33930.0
2020-12-22 12:10:00,53.02,53.06,53.01,53.03,66791.0,46.2894,46.3243,46.2807,46.2981,66791.0
2020-12-22 12:15:00,53.03,53.11,53.03,53.09,137152.0,46.2981,46.368,46.2981,46.3505,137152.0
2020-12-22 12:20:00,53.09,53.12,53.06,53.08,81948.0,46.3505,46.3767,46.3243,46.3418,81948.0
2020-12-22 12:25:00,53.07,53.14,53.06,53.08,130096.0,46.3331,46.3942,46.3243,46.3418,130096.0
2020-12-22 12:30:00,53.09,53.15,53.04,53.12,261552.0,46.3505,46.4029,46.3069,46.3767,261552.0
2020-12-22 12:35:00,53.12,53.18,53.04,53.05,247444.0,46.3767,46.4291,46.3069,46.3156,247444.0
2020-12-22 12:40:00,53.05,53.06,53.02,53.04,54800.0,46.3156,46.3243,46.2894,46.3069,54800.0
2020-12-22 12:45:00,53.04,53.04,53.0,53.01,57179.0,46.3069,46.3069,46.2719,46.2807,57179.0
2020-12-22 12:50:00,53.01,53.01,52.97,52.98,76309.0,46.2807,46.2807,46.2458,46.2545,76309.0
2020-12-22 12:55:00,52.98,53.0,52.92,52.94,71633.0,46.2545,46.2719,46.2021,46.2196,71633.0
2020-12-22 13:00:00,52.94,52.98,52.92,52.94,66124.0,46.2196,46.2545,46.2021,46.2196,66124.0
2020-12-22 13:05:00,52.94,52.97,52.93,52.97,34108.0,46.2196,46.2458,46.2108,46.2458,34108.0
2020-12-22 13:10:00,52.97,53.01,52.96,53.01,55176.0,46.2458,46.2807,46.237,46.2807,55176.0
2020-12-22 13:15:00,53.01,53.02,52.95,52.96,70495.0,46.2807,46.2894,46.2283,46.237,70495.0
2020-12-22 13:20:00,52.95,52.97,52.93,52.94,48197.0,46.2283,46.2458,46.2108,46.2196,48197.0
2020-12-22 13:25:00,52.94,52.99,52.93,52.98,33931.0,46.2196,46.2632,46.2108,46.2545,33931.0
2020-12-22 13:30:00,52.98,53.01,52.97,53.0,35880.0,46.2545,46.2807,46.2458,46.2719,35880.0
2020-12-22 13:35:00,53.0,53.03,52.98,52.98,58663.0,46.2719,46.2981,46.2545,46.2545,58663.0
2020-12-22 13:40:00,52.98,53.0,52.98,53.0,49596.0,46.2545,46.2719,46.2545,46.2719,49596.0
2020-12-22 13:45:00,53.0,53.04,53.0,53.01,55266.0,46.2719,46.3069,46.2719,46.2807,55266.0
2020-12-22 13:50:00,53.01,53.04,53.01,53.03,30444.0,46.2807,46.3069,46.2807,46.2981,30444.0
2020-12-22 13:55:00,53.03,53.05,52.99,53.0,59735.0,46.2981,46.3156,46.2632,46.2719,59735.0
2020-12-22 14:00:00,53.0,53.01,52.98,53.0,35502.0,46.2719,46.2807,46.2545,46.2719,35502.0
2020-12-22 14:05:00,53.0,53.02,52.99,53.0,55928.0,46.2719,46.2894,46.2632,46.2719,55928.0
2020-12-22 14:10:00,53.01,53.02,52.99,53.01,40029.0,46.2807,46.2894,46.2632,46.2807,40029.0
2020-12-22 14:15:00,53.01,53.03,53.0,53.02,47120.0,46.2807,46.2981,46.2719,46.2894,47120.0
2020-12-22 14:20:00,53.02,53.03,52.98,53.0,80536.0,46.2894,46.2981,46.2545,46.2719,80536.0
2020-12-22 14:25:00,53.0,53.01,52.98,53.01,48855.0,46.2719,46.2807,46.2545,46.2807,48855.0
2020-12-22 14:30:00,53.0,53.02,53.0,53.01,38992.0,46.2719,46.2894,46.2719,46.2807,38992.0
2020-12-22 14:35:00,53.01,53.03,52.98,52.99,58395.0,46.2807,46.2981,46.2545,46.2632,58395.0
2020-12-22 14:40:00,52.98,53.0,52.95,52.99,67291.0,46.2545,46.2719,46.2283,46.2632,67291.0
2020-12-22 14:45:00,52.98,52.99,52.96,52.98,37113.0,46.2545,46.2632,46.237,46.2545,37113.0
2020-12-22 14:50:00,52.98,53.0,52.97,52.98,64770.0,46.2545,46.2719,46.2458,46.2545,64770.0
2020-12-22 14:55:00,52.97,52.99,52.97,52.98,35958.0,46.2458,46.2632,46.2458,46.2545,35958.0
2020-12-22 15:00:00,52.98,53.0,52.96,52.98,61411.0,46.2545,46.2719,46.237,46.2545,61411.0
2020-12-22 15:05:00,52.97,52.98,52.95,52.96,52490.0,46.2458,46.2545,46.2283,46.237,52490.0
2020-12-22 15:10:00,52.96,52.97,52.93,52.94,77416.0,46.237,46.2458,46.2108,46.2196,77416.0
2020-12-22 15:15:00,52.94,52.94,52.83,52.83,138837.0,46.2196,46.2196,46.1235,46.1235,138837.0
2020-12-22 15:20:00,52.83,52.84,52.76,52.77,77796.0,46.1235,46.1323,46.0624,46.0711,77796.0
2020-12-22 15:25:00,52.76,52.8,52.74,52.8,107054.0,46.0624,46.0973,46.045,46.0973,107054.0
2020-12-22 15:30:00,52.79,52.84,52.75,52.78,129083.0,46.0886,46.1323,46.0537,46.0799,129083.0
2020-12-22 15:35:00,52.78,52.82,52.75,52.78,130195.0,46.0799,46.1148,46.0537,46.0799,130195.0
2020-12-22 15:40:00,52.77,52.8,52.73,52.76,114204.0,46.0711,46.0973,46.0362,46.0624,114204.0
2020-12-22 15:45:00,52.76,52.82,52.73,52.73,127590.0,46.0624,46.1148,46.0362,46.0362,127590.0
2020-12-22 15:50:00,52.73,52.81,52.72,52.77,214633.0,46.0362,46.1061,46.0275,46.0711,214633.0
2020-12-22 15:55:00,52.77,52.84,52.75,52.75,470026.0,46.0711,46.1323,46.0537,46.0537,470026.0
2020-12-23 09:30:00,52.95,53.21,52.95,53.09,349860.0,46.2283,46.4553,46.2283,46.3505,349860.0
2020-12-23 09:35:00,53.08,53.3,53.05,53.28,119341.0,46.3418,46.5339,46.3156,46.5164,119341.0
2020-12-23 09:40:00,53.29,53.35,53.26,53.3,132869.0,46.5251,46.5775,46.4989,46.5339,132869.0
2020-12-23 09:45:00,53.3,53.39,53.25,53.27,128056.0,46.5339,46.6124,46.4902,46.5077,128056.0
2020-12-23 09:50:00,53.27,53.28,53.15,53.16,82857.0,46.5077,46.5164,46.4029,46.4116,82857.0
2020-12-23 09:55:00,53.15,53.25,53.15,53.19,104789.0,46.4029,46.4902,46.4029,46.4378,104789.0
2020-12-23 10:00:00,53.19,53.29,53.18,53.27,91938.0,46.4378,46.5251,46.4291,46.5077,91938.0
2020-12-23 10:05:00,53.28,53.31,53.17,53.18,90181.0,46.5164,46.5426,46.4204,46.4291,90181.0
2020-12-23 10:10:00,53.19,53.21,53.1,53.1,56179.0,46.4378,46.4553,46.3593,46.3593,56179.0
2020-12-23 10:15:00,53.11,53.12,53.03,53.12,69909.0,46.368,46.3767,46.2981,46.3767,69909.0
2020-12-23 10:20:00,53.11,53.15,53.05,53.11,46879.0,46.368,46.4029,46.3156,46.368,46879.0
2020-12-23 10:25:00,53.1,53.12,53.06,53.11,31110.0,46.3593,46.3767,46.3243,46.368,31110.0
2020-12-23 10:30:00,53.11,53.11,52.96,52.96,69318.0,46.368,46.368,46.237,46.237,69318.0
2020-12-23 10:35:00,52.95,53.02,52.94,53.0,60270.0,46.2283,46.2894,46.2196,46.2719,60270.0
2020-12-23 10:40:00,52.99,53.02,52.97,53.0,52827.0,46.2632,46.2894,46.2458,46.2719,52827.0
2020-12-23 10:45:00,53.01,53.06,52.97,53.05,91100.0,46.2807,46.3243,46.2458,46.3156,91100.0
2020-12-23 10:50:00,53.05,53.09,53.01,53.02,40104.0,46.3156,46.3505,46.2807,46.2894,40104.0
2020-12-23 10:55:00,53.02,53.02,52.98,52.99,27847.0,46.2894,46.2894,46.2545,46.2632,27847.0
2020-12-23 11:00:00,53.0,53.04,52.99,53.04,33789.0,46.2719,46.3069,46.2632,46.3069,33789.0
2020-12-23 11:05:00,53.04,53.08,53.01,53.02,70453.0,46.3069,46.3418,46.2807,46.2894,70453.0
2020-12-23 11:10:00,53.0,53.11,53.0,53.1,58086.0,46.2719,46.368,46.2719,46.3593,58086.0
2020-12-23 11:15:00,53.1,53.14,53.09,53.11,61772.0,46.3593,46.3942,46.3505,46.368,61772.0
2020-12-23 11:20:00,53.11,53.11,53.01,53.05,61125.0,46.368,46.368,46.2807,46.3156,61125.0
2020-12-23 11:25:00,53.05,53.07,53.03,53.07,30440.0,46.3156,46.3331,46.2981,46.3331,30440.0
2020-12-23 11:30:00,53.06,53.12,53.04,53.1,40672.0,46.3243,46.3767,46.3069,46.3593,40672.0
2020-12-23 11:35:00,53.11,53.11,53.04,53.07,32891.0,46.368,46.368,46.3069,46.3331,32891.0
2020-12-23 11:40:00,53.07,53.13,53.06,53.13,30599.0,46.3331,46.3854,46.3243,46.3854,30599.0
2020-12-23 11:45:00,53.13,53.15,53.11,53.14,41560.0,46.3854,46.4029,46.368,46.3942,41560.0
2020-12-23 11:50:00,53.15,53.18,53.14,53.18,35169.0,46.4029,46.4291,46.3942,46.4291,35169.0
2020-12-23 11:55:00,53.18,53.19,53.13,53.19,79125.0,46.4291,46.4378,46.3854,46.4378,79125.0
2020-12-23 12:00:00,53.19,53.24,53.18,53.23,59677.0,46.4378,46.4815,46.4291,46.4727,59677.0
2020-12-23 12:05:00,53.24,53.24,53.2,53.2,25826.0,46.4815,46.4815,46.4466,46.4466,25826.0
2020-12-23 12:10:00,53.21,53.22,53.2,53.21,35463.0,46.4553,46.464,46.4466,46.4553,35463.0
2020-12-23 12:15:00,53.2,53.21,53.16,53.19,39467.0,46.4466,46.4553,46.4116,46.4378,39467.0
2020-12-23 12:20:00,53.18,53.19,53.14,53.18,36834.0,46.4291,46.4378,46.3942,46.4291,36834.0
2020-12-23 12:25:00,53.17,53.18,53.14,53.15,24934.0,46.4204,46.4291,46.3942,46.4029,24934.0
2020-12-23 12:30:00,53.15,53.18,53.13,53.16,44121.0,46.4029,46.4291,46.3854,46.4116,44121.0
2020-12-23 12:35:00,53.16,53.2,53.13,53.19,59001.0,46.4116,46.4466,46.3854,46.4378,59001.0
2020-12-23 12:40:00,53.2,53.23,53.18,53.18,35037.0,46.4466,46.4727,46.4291,46.4291,35037.0
2020-12-23 12:45:00,53.18,53.21,53.16,53.2,34446.0,46.4291,46.4553,46.4116,46.4466,34446.0
2020-12-23 12:50:00,53.2,53.2,53.14,53.14,47539.0,46.4466,46.4466,46.3942,46.3942,47539.0
2020-12-23 12:55:00,53.14,53.14,53.1,53.12,33923.0,46.3942,46.3942,46.3593,46.3767,33923.0
2020-12-23 13:00:00,53.13,53.14,53.12,53.13,23260.0,46.3854,46.3942,46.3767,46.3854,23260.0
2020-12-23 13:05:00,53.14,53.16,53.09,53.09,54957.0,46.3942,46.4116,46.3505,46.3505,54957.0
2020-12-23 13:10:00,53.1,53.18,53.09,53.16,31814.0,46.3593,46.4291,46.3505,46.4116,31814.0
2020-12-23 13:15:00,53.16,53.2,53.15,53.2,26910.0,46.4116,46.4466,46.4029,46.4466,26910.0
2020-12-23 13:20:00,53.19,53.21,53.18,53.18,39360.0,46.4378,46.4553,46.4291,46.4291,39360.0
2020-12-23 13:25:00,53.19,53.19,53.13,53.15,48116.0,46.4378,46.4378,46.3854,46.4029,48116.0
2020-12-23 13:30:00,53.15,53.19,53.15,53.18,33523.0,46.4029,46.4378,46.4029,46.4291,33523.0
2020-12-23 13:35:00,53.19,53.2,53.17,53.19,27062.0,46.4378,46.4466,46.4204,46.4378,27062.0
2020-12-23 13:40:00,53.19,53.23,53.18,53.21,48079.0,46.4378,46.4727,46.4291,46.4553,48079.0
2020-12-23 13:45:00,53.21,53.23,53.18,53.18,30422.0,46.4553,46.4727,46.4291,46.4291,30422.0
2020-12-23 13:50:00,53.18,53.23,53.18,53.2,34033.0,46.4291,46.4727,46.4291,46.4466,34033.0
2020-12-23 13:55:00,53.19,53.2,53.18,53.19,24416.0,46.4378,46.4466,46.4291,46.4378,24416.0
2020-12-23 14:00:00,53.19,53.21,53.18,53.21,32973.0,46.4378,46.4553,46.4291,46.4553,32973.0
2020-12-23 14:05:00,53.21,53.22,53.19,53.2,51013.0,46.4553,46.464,46.4378,46.4466,51013.0
2020-12-23 14:10:00,53.19,53.2,53.15,53.17,41933.0,46.4378,46.4466,46.4029,46.4204,41933.0
2020-12-23 14:15:00,53.17,53.18,53.14,53.18,36395.0,46.4204,46.4291,46.3942,46.4291,36395.0
2020-12-23 14:20:00,53.18,53.18,53.14,53.15,32635.0,46.4291,46.4291,46.3942,46.4029,32635.0
2020-12-23 14:25:00,53.16,53.17,53.15,53.16,20425.0,46.4116,46.4204,46.4029,46.4116,20425.0
2020-12-23 14:30:00,53.15,53.17,53.15,53.16,26255.0,46.4029,46.4204,46.4029,46.4116,26255.0
2020-12-23 14:35:00,53.16,53.21,53.15,53.2,41469.0,46.4116,46.4553,46.4029,46.4466,41469.0
2020-12-23 14:40:00,53.19,53.23,53.19,53.2,33347.0,46.4378,46.4727,46.4378,46.4466,33347.0
2020-12-23 14:45:00,53.19,53.2,53.18,53.2,20111.0,46.4378,46.4466,46.4291,46.4466,20111.0
2020-12-23 14:50:00,53.2,53.2,53.16,53.16,39383.0,46.4466,46.4466,46.4116,46.4116,39383.0
2020-12-23 14:55:00,53.17,53.19,53.16,53.17,38250.0,46.4204,46.4378,46.4116,46.4204,38250.0
2020-12-23 15:00:00,53.16,53.19,53.14,53.19,53621.0,46.4116,46.4378,46.3942,46.4378,53621.0
2020-12-23 15:05:00,53.19,53.2,53.17,53.2,24331.0,46.4378,46.4466,46.4204,46.4466,24331.0
2020-12-23 15:10:00,53.2,53.24,53.18,53.2,55442.0,46.4466,46.4815,46.4291,46.4466,55442.0
2020-12-23 15:15:00,53.19,53.22,53.18,53.2,55710.0,46.4378,46.464,46.4291,46.4466,55710.0
2020-12-23 15:20:00,53.2,53.21,53.17,53.19,63762.0,46.4466,46.4553,46.4204,46.4378,63762.0
2020-12-23 15:25:00,53.19,53.23,53.18,53.21,45051.0,46.4378,46.4727,46.4291,46.4553,45051.0
2020-12-23 15:30:00,53.21,53.22,53.19,53.22,75502.0,46.4553,46.464,46.4378,46.464,75502.0
2020-12-23 15:35:00,53.22,53.25,53.2,53.21,134766.0,46.464,46.4902,46.4466,46.4553,134766.0
2020-12-23 15:40:00,53.2,53.26,53.18,53.26,79516.0,46.4466,46.4989,46.4291,46.4989,79516.0
2020-12-23 15:45:00,53.26,53.29,53.24,53.27,88664.0,46.4989,46.5251,46.4815,46.5077,88664.0
2020-12-23 15:50:00,53.27,53.27,53.14,53.21,182461.0,46.5077,46.5077,46.3942,46.4553,182461.0
2020-12-23 15:55:00,53.21,53.23,53.06,53.07,610516.0,46.4553,46.4727,46.3243,46.3331,610516.0
2020-12-24 09:30:00,53.02,53.27,53.02,53.23,152112.0,46.2894,46.5077,46.2894,46.4727,152112.0
2020-12-24 09:35:00,53.22,53.3,53.2,53.23,38878.0,46.464,46.5339,46.4466,46.4727,38878.0
2020-12-24 09:40:00,53.23,53.27,53.18,53.19,61552.0,46.4727,46.5077,46.4291,46.4378,61552.0
2020-12-24 09:45:00,53.19,53.21,53.14,53.15,57257.0,46.4378,46.4553,46.3942,46.4029,57257.0
2020-12-24 09:50:00,53.14,53.15,53.05,53.09,70781.0,46.3942,46.4029,46.3156,46.3505,70781.0
2020-12-24 09:55:00,53.08,53.12,53.05,53.09,33249.0,46.3418,46.3767,46.3156,46.3505,33249.0
2020-12-24 10:00:00,53.09,53.19,53.08,53.18,43988.0,46.3505,46.4378,46.3418,46.4291,43988.0
2020-12-24 10:05:00,53.19,53.22,53.11,53.14,38047.0,46.4378,46.464,46.368,46.3942,38047.0
2020-12-24 10:10:00,53.14,53.18,53.1,53.14,28508.0,46.3942,46.4291,46.3593,46.3942,28508.0
2020-12-24 10:15:00,53.13,53.18,53.13,53.17,30779.0,46.3854,46.4291,46.3854,46.4204,30779.0
2020-12-24 10:20:00,53.17,53.23,53.16,53.17,38996.0,46.4204,46.4727,46.4116,46.4204,38996.0
2020-12-24 10:25:00,53.17,53.19,53.13,53.18,29340.0,46.4204,46.4378,46.3854,46.4291,29340.0
2020-12-24 10:30:00,53.18,53.22,53.16,53.19,30025.0,46.4291,46.464,46.4116,46.4378,30025.0
2020-12-24 10:35:00,53.18,53.2,53.15,53.15,20241.0,46.4291,46.4466,46.4029,46.4029,20241.0
2020-12-24 10:40:00,53.15,53.18,53.13,53.16,31346.0,46.4029,46.4291,46.3854,46.4116,31346.0
2020-12-24 10:45:00,53.16,53.19,53.14,53.14,29624.0,46.4116,46.4378,46.3942,46.3942,29624.0
2020-12-24 10:50:00,53.15,53.22,53.14,53.21,31113.0,46.4029,46.464,46.3942,46.4553,31113.0
2020-12-24 10:55:00,53.21,53.3,53.2,53.29,32575.0,46.4553,46.5339,46.4466,46.5251,32575.0
2020-12-24 11:00:00,53.29,53.34,53.26,53.32,46959.0,46.5251,46.5688,46.4989,46.5513,46959.0
2020-12-24 11:05:00,53.32,53.36,53.27,53.34,47073.0,46.5513,46.5862,46.5077,46.5688,47073.0
2020-12-24 11:10:00,53.34,53.4,53.33,53.4,34380.0,46.5688,46.6212,46.5601,46.6212,34380.0
2020-12-24 11:15:00,53.4,53.4,53.33,53.36,37688.0,46.6212,46.6212,46.5601,46.5862,37688.0
2020-12-24 11:20:00,53.37,53.39,53.34,53.34,42815.0,46.595,46.6124,46.5688,46.5688,42815.0
2020-12-24 11:25:00,53.35,53.36,53.31,53.36,32879.0,46.5775,46.5862,46.5426,46.5862,32879.0
2020-12-24 11:30:00,53.36,53.36,53.3,53.33,30441.0,46.5862,46.5862,46.5339,46.5601,30441.0
2020-12-24 11:35:00,53.32,53.33,53.3,53.33,43591.0,46.5513,46.5601,46.5339,46.5601,43591.0
2020-12-24 11:40:00,53.33,53.34,53.29,53.3,30042.0,46.5601,46.5688,46.5251,46.5339,30042.0
2020-12-24 11:45:00,53.29,53.3,53.25,53.28,27707.0,46.5251,46.5339,46.4902,46.5164,27707.0
2020-12-24 11:50:00,53.29,53.32,53.24,53.25,49914.0,46.5251,46.5513,46.4815,46.4902,49914.0
2020-12-24 11:55:00,53.24,53.27,53.23,53.26,24164.0,46.4815,46.5077,46.4727,46.4989,24164.0
2020-12-24 12:00:00,53.27,53.27,53.18,53.2,33565.0,46.5077,46.5077,46.4291,46.4466,33565.0
2020-12-24 12:05:00,53.2,53.3,53.19,53.29,52611.0,46.4466,46.5339,46.4378,46.5251,52611.0
2020-12-24 12:10:00,53.29,53.34,53.28,53.33,25823.0,46.5251,46.5688,46.5164,46.5601,25823.0
2020-12-24 12:15:00,53.33,53.35,53.3,53.33,30254.0,46.5601,46.5775,46.5339,46.5601,30254.0
2020-12-24 12:20:00,53.32,53.39,53.3,53.37,98360.0,46.5513,46.6124,46.5339,46.595,98360.0
2020-12-24 12:25:00,53.37,53.4,53.35,53.39,42893.0,46.595,46.6212,46.5775,46.6124,42893.0
2020-12-24 12:30:00,53.39,53.43,53.38,53.43,42776.0,46.6124,46.6474,46.6037,46.6474,42776.0
2020-12-24 12:35:00,53.44,53.44,53.4,53.42,30028.0,46.6561,46.6561,46.6212,46.6386,30028.0
2020-12-24 12:40:00,53.43,53.45,53.38,53.43,60508.0,46.6474,46.6648,46.6037,46.6474,60508.0
2020-12-24 12:45:00,53.42,53.48,53.41,53.47,54350.0,46.6386,46.691,46.6299,46.6823,54350.0
2020-12-24 12:50:00,53.47,53.55,53.46,53.48,169092.0,46.6823,46.7521,46.6736,46.691,169092.0
2020-12-24 12:55:00,53.49,53.49,53.4,53.44,282661.0,46.6997,46.6997,46.6212,46.6561,282661.0
2020-12-28 09:30:00,53.85,53.9,53.73,53.82,389752.0,47.014,47.0577,46.9093,46.9879,389752.0
2020-12-28 09:35:00,53.82,53.9,53.78,53.78,94672.0,46.9879,47.0577,46.9529,46.9529,94672.0
2020-12-28 09:40:00,53.78,53.94,53.76,53.94,127846.0,46.9529,47.0926,46.9355,47.0926,127846.0
2020-12-28 09:45:00,53.94,54.0,53.92,53.95,100376.0,47.0926,47.145,47.0752,47.1013,100376.0
2020-12-28 09:50:00,53.95,53.97,53.91,53.95,80473.0,47.1013,47.1188,47.0664,47.1013,80473.0
2020-12-28 09:55:00,53.94,53.96,53.87,53.9,79118.0,47.0926,47.1101,47.0315,47.0577,79118.0
2020-12-28 10:00:00,53.91,54.0,53.9,53.99,90661.0,47.0664,47.145,47.0577,47.1363,90661.0
2020-12-28 10:05:00,54.0,54.21,53.99,54.2,303741.0,47.145,47.3283,47.1363,47.3196,303741.0
2020-12-28 10:10:00,54.21,54.31,54.15,54.27,133841.0,47.3283,47.4156,47.276,47.3807,133841.0
2020-12-28 10:15:00,54.28,54.44,54.27,54.41,132562.0,47.3895,47.5291,47.3807,47.503,132562.0
2020-12-28 10:20:00,54.41,54.41,54.29,54.31,84138.0,47.503,47.503,47.3982,47.4156,84138.0
2020-12-28 10:25:00,54.32,54.36,54.26,54.27,73737.0,47.4244,47.4593,47.372,47.3807,73737.0
2020-12-28 10:30:00,54.27,54.27,54.21,54.26,61599.0,47.3807,47.3807,47.3283,47.372,61599.0
2020-12-28 10:35:00,54.26,54.31,54.24,54.25,54619.0,47.372,47.4156,47.3545,47.3633,54619.0
2020-12-28 10:40:00,54.24,54.3,54.21,54.23,51535.0,47.3545,47.4069,47.3283,47.3458,51535.0
2020-12-28 10:45:00,54.22,54.24,54.18,54.2,41512.0,47.3371,47.3545,47.3022,47.3196,41512.0
2020-12-28 10:50:00,54.2,54.22,54.15,54.19,37456.0,47.3196,47.3371,47.276,47.3109,37456.0
2020-12-28 10:55:00,54.19,54.19,54.09,54.1,56020.0,47.3109,47.3109,47.2236,47.2323,56020.0
2020-12-28 11:00:00,54.1,54.11,54.05,54.1,66832.0,47.2323,47.241,47.1887,47.2323,66832.0
2020-12-28 11:05:00,54.1,54.11,54.0,54.02,67127.0,47.2323,47.241,47.145,47.1625,67127.0
2020-12-28 11:10:00,54.02,54.07,54.01,54.02,44505.0,47.1625,47.2061,47.1537,47.1625,44505.0
2020-12-28 11:15:00,54.02,54.1,54.01,54.05,57320.0,47.1625,47.2323,47.1537,47.1887,57320.0
2020-12-28 11:20:00,54.04,54.06,54.02,54.05,52366.0,47.1799,47.1974,47.1625,47.1887,52366.0
2020-12-28 11:25:00,54.05,54.06,54.01,54.02,48946.0,47.1887,47.1974,47.1537,47.1625,48946.0
2020-12-28 11:30:00,54.03,54.06,54.0,54.01,55811.0,47.1712,47.1974,47.145,47.1537,55811.0
2020-12-28 11:35:00,54.02,54.03,53.97,54.0,104321.0,47.1625,47.1712,47.1188,47.145,104321.0
2020-12-28 11:40:00,54.01,54.07,53.99,54.02,87318.0,47.1537,47.2061,47.1363,47.1625,87318.0
2020-12-28 11:45:00,54.02,54.05,53.97,54.04,74546.0,47.1625,47.1887,47.1188,47.1799,74546.0
2020-12-28 11:50:00,54.05,54.09,54.03,54.05,46172.0,47.1887,47.2236,47.1712,47.1887,46172.0
2020-12-28 11:55:00,54.06,54.06,54.0,54.06,43721.0,47.1974,47.1974,47.145,47.1974,43721.0
2020-12-28 12:00:00,54.06,54.09,54.04,54.05,44881.0,47.1974,47.2236,47.1799,47.1887,44881.0
2020-12-28 12:05:00,54.04,54.05,53.98,54.02,34280.0,47.1799,47.1887,47.1275,47.1625,34280.0
2020-12-28 12:10:00,54.02,54.03,53.97,53.98,29853.0,47.1625,47.1712,47.1188,47.1275,29853.0
2020-12-28 12:15:00,53.98,53.99,53.95,53.95,45643.0,47.1275,47.1363,47.1013,47.1013,45643.0
2020-12-28 12:20:00,53.96,53.96,53.92,53.94,34249.0,47.1101,47.1101,47.0752,47.0926,34249.0
2020-12-28 12:25:00,53.94,53.98,53.93,53.95,47412.0,47.0926,47.1275,47.0839,47.1013,47412.0
2020-12-28 12:30:00,53.96,53.98,53.92,53.94,63576.0,47.1101,47.1275,47.0752,47.0926,63576.0
2020-12-28 12:35:00,53.95,53.97,53.94,53.94,27962.0,47.1013,47.1188,47.0926,47.0926,27962.0
2020-12-28 12:40:00,53.95,54.0,53.94,53.96,63722.0,47.1013,47.145,47.0926,47.1101,63722.0
2020-12-28 12:45:00,53.95,53.95,53.87,53.91,55395.0,47.1013,47.1013,47.0315,47.0664,55395.0
2020-12-28 12:50:00,53.91,53.92,53.89,53.91,26759.0,47.0664,47.0752,47.049,47.0664,26759.0
2020-12-28 12:55:00,53.91,53.91,53.83,53.85,48575.0,47.0664,47.0664,46.9966,47.014,48575.0
2020-12-28 13:00:00,53.85,53.88,53.83,53.87,37895.0,47.014,47.0402,46.9966,47.0315,37895.0
2020-12-28 13:05:00,53.87,53.88,53.83,53.83,37988.0,47.0315,47.0402,46.9966,46.9966,37988.0
2020-12-28 13:10:00,53.84,53.91,53.83,53.9,43097.0,47.0053,47.0664,46.9966,47.0577,43097.0
2020-12-28 13:15:00,53.9,53.91,53.86,53.87,51273.0,47.0577,47.0664,47.0228,47.0315,51273.0
2020-12-28 13:20:00,53.88,53.88,53.84,53.84,25933.0,47.0402,47.0402,47.0053,47.0053,25933.0
2020-12-28 13:25:00,53.84,53.88,53.82,53.83,37676.0,47.0053,47.0402,46.9879,46.9966,37676.0
2020-12-28 13:30:00,53.83,53.89,53.83,53.89,39795.0,46.9966,47.049,46.9966,47.049,39795.0
2020-12-28 13:35:00,53.89,53.9,53.86,53.89,48784.0,47.049,47.0577,47.0228,47.049,48784.0
2020-12-28 13:40:00,53.9,53.95,53.89,53.94,36476.0,47.0577,47.1013,47.049,47.0926,36476.0
2020-12-28 13:45:00,53.93,53.94,53.9,53.91,29748.0,47.0839,47.0926,47.0577,47.0664,29748.0
2020-12-28 13:50:00,53.92,53.95,53.89,53.94,41011.0,47.0752,47.1013,47.049,47.0926,41011.0
2020-12-28 13:55:00,53.95,53.99,53.94,53.99,27353.0,47.1013,47.1363,47.0926,47.1363,27353.0
2020-12-28 14:00:00,53.99,53.99,53.97,53.98,29284.0,47.1363,47.1363,47.1188,47.1275,29284.0
2020-12-28 14:05:00,53.98,54.03,53.97,53.98,114153.0,47.1275,47.1712,47.1188,47.1275,114153.0
2020-12-28 14:10:00,53.98,54.03,53.97,54.03,41723.0,47.1275,47.1712,47.1188,47.1712,41723.0
2020-12-28 14:15:00,54.02,54.04,54.0,54.02,30910.0,47.1625,47.1799,47.145,47.1625,30910.0
2020-12-28 14:20:00,54.02,54.02,53.98,54.01,27894.0,47.1625,47.1625,47.1275,47.1537,27894.0
2020-12-28 14:25:00,54.01,54.03,54.0,54.03,51799.0,47.1537,47.1712,47.145,47.1712,51799.0
2020-12-28 14:30:00,54.03,54.04,53.94,53.96,51712.0,47.1712,47.1799,47.0926,47.1101,51712.0
2020-12-28 14:35:00,53.96,53.98,53.95,53.97,24707.0,47.1101,47.1275,47.1013,47.1188,24707.0
2020-12-28 14:40:00,53.98,53.98,53.96,53.98,26377.0,47.1275,47.1275,47.1101,47.1275,26377.0
2020-12-28 14:45:00,53.98,53.98,53.94,53.96,36819.0,47.1275,47.1275,47.0926,47.1101,36819.0
2020-12-28 14:50:00,53.96,53.97,53.94,53.96,28356.0,47.1101,47.1188,47.0926,47.1101,28356.0
2020-12-28 14:55:00,53.96,53.98,53.95,53.97,29404.0,47.1101,47.1275,47.1013,47.1188,29404.0
2020-12-28 15:00:00,53.97,54.02,53.96,54.02,42447.0,47.1188,47.1625,47.1101,47.1625,42447.0
2020-12-28 15:05:00,54.02,54.02,53.98,53.99,41207.0,47.1625,47.1625,47.1275,47.1363,41207.0
2020-12-28 15:10:00,53.99,54.02,53.97,54.02,37636.0,47.1363,47.1625,47.1188,47.1625,37636.0
2020-12-28 15:15:00,54.02,54.02,53.99,54.0,41739.0,47.1625,47.1625,47.1363,47.145,41739.0
2020-12-28 15:20:00,54.0,54.0,53.97,53.98,43986.0,47.145,47.145,47.1188,47.1275,43986.0
2020-12-28 15:25:00,53.99,54.01,53.97,53.97,80849.0,47.1363,47.1537,47.1188,47.1188,80849.0
2020-12-28 15:30:00,53.97,53.98,53.93,53.97,62359.0,47.1188,47.1275,47.0839,47.1188,62359.0
2020-12-28 15:35:00,53.97,54.1,53.96,54.08,112929.0,47.1188,47.2323,47.1101,47.2148,112929.0
2020-12-28 15:40:00,54.08,54.15,54.06,54.13,214083.0,47.2148,47.276,47.1974,47.2585,214083.0
2020-12-28 15:45:00,54.13,54.17,54.11,54.16,141938.0,47.2585,47.2934,47.241,47.2847,141938.0
2020-12-28 15:50:00,54.17,54.19,54.12,54.18,200167.0,47.2934,47.3109,47.2498,47.3022,200167.0
2020-12-28 15:55:00,54.19,54.2,54.14,54.15,444031.0,47.3109,47.3196,47.2672,47.276,444031.0
2020-12-29 09:30:00,54.45,54.49,54.18,54.27,393050.0,47.5379,47.5728,47.3022,47.3807,393050.0
2020-12-29 09:35:00,54.26,54.33,54.19,54.19,128465.0,47.372,47.4331,47.3109,47.3109,128465.0
2020-12-29 09:40:00,54.19,54.27,54.17,54.25,136655.0,47.3109,47.3807,47.2934,47.3633,136655.0
2020-12-29 09:45:00,54.25,54.27,54.19,54.23,95243.0,47.3633,47.3807,47.3109,47.3458,95243.0
2020-12-29 09:50:00,54.22,54.23,54.1,54.11,107087.0,47.3371,47.3458,47.2323,47.241,107087.0
2020-12-29 09:55:00,54.11,54.19,54.1,54.14,157086.0,47.241,47.3109,47.2323,47.2672,157086.0
2020-12-29 10:00:00,54.14,54.3,54.13,54.21,89111.0,47.2672,47.4069,47.2585,47.3283,89111.0
2020-12-29 10:05:00,54.21,54.24,54.15,54.22,62800.0,47.3283,47.3545,47.276,47.3371,62800.0
2020-12-29 10:10:00,54.22,54.37,54.21,54.36,71605.0,47.3371,47.468,47.3283,47.4593,71605.0
2020-12-29 10:15:00,54.36,54.37,54.23,54.27,62788.0,47.4593,47.468,47.3458,47.3807,62788.0
2020-12-29 10:20:00,54.26,54.27,54.18,54.23,63460.0,47.372,47.3807,47.3022,47.3458,63460.0
2020-12-29 10:25:00,54.23,54.25,54.12,54.14,66220.0,47.3458,47.3633,47.2498,47.2672,66220.0
2020-12-29 10:30:00,54.14,54.16,54.04,54.05,64688.0,47.2672,47.2847,47.1799,47.1887,64688.0
2020-12-29 10:35:00,54.04,54.13,54.03,54.11,65767.0,47.1799,47.2585,47.1712,47.241,65767.0
2020-12-29 10:40:00,54.11,54.21,54.08,54.21,62484.0,47.241,47.3283,47.2148,47.3283,62484.0
2020-12-29 10:45:00,54.21,54.34,54.2,54.32,159508.0,47.3283,47.4418,47.3196,47.4244,159508.0
2020-12-29 10:50:00,54.31,54.34,54.12,54.13,101215.0,47.4156,47.4418,47.2498,47.2585,101215.0
2020-12-29 10:55:00,54.12,54.2,54.09,54.16,51339.0,47.2498,47.3196,47.2236,47.2847,51339.0
2020-12-29 11:00:00,54.16,54.16,54.08,54.09,50533.0,47.2847,47.2847,47.2148,47.2236,50533.0
2020-12-29 11:05:00,54.1,54.18,54.09,54.16,63760.0,47.2323,47.3022,47.2236,47.2847,63760.0
2020-12-29 11:10:00,54.16,54.2,54.14,54.18,55887.0,47.2847,47.3196,47.2672,47.3022,55887.0
2020-12-29 11:15:00,54.18,54.28,54.16,54.28,47488.0,47.3022,47.3895,47.2847,47.3895,47488.0
2020-12-29 11:20:00,54.28,54.32,54.25,54.3,78049.0,47.3895,47.4244,47.3633,47.4069,78049.0
2020-12-29 11:25:00,54.29,54.32,54.27,54.3,62946.0,47.3982,47.4244,47.3807,47.4069,62946.0
2020-12-29 11:30:00,54.3,54.36,54.29,54.3,62420.0,47.4069,47.4593,47.3982,47.4069,62420.0
2020-12-29 11:35:00,54.31,54.37,54.31,54.34,61842.0,47.4156,47.468,47.4156,47.4418,61842.0
2020-12-29 11:40:00,54.34,54.35,54.28,54.3,50448.0,47.4418,47.4506,47.3895,47.4069,50448.0
2020-12-29 11:45:00,54.3,54.34,54.27,54.3,42567.0,47.4069,47.4418,47.3807,47.4069,42567.0
2020-12-29 11:50:00,54.31,54.37,54.3,54.37,32243.0,47.4156,47.468,47.4069,47.468,32243.0
2020-12-29 11:55:00,54.37,54.39,54.34,54.35,30114.0,47.468,47.4855,47.4418,47.4506,30114.0
2020-12-29 12:00:00,54.35,54.39,54.32,54.39,64519.0,47.4506,47.4855,47.4244,47.4855,64519.0
2020-12-29 12:05:00,54.4,54.4,54.36,54.39,34803.0,47.4942,47.4942,47.4593,47.4855,34803.0
2020-12-29 12:10:00,54.39,54.4,54.34,54.37,43768.0,47.4855,47.4942,47.4418,47.468,43768.0
2020-12-29 12:15:00,54.37,54.47,54.37,54.47,46867.0,47.468,47.5553,47.468,47.5553,46867.0
2020-12-29 12:20:00,54.46,54.47,54.39,54.39,63302.0,47.5466,47.5553,47.4855,47.4855,63302.0
2020-12-29 12:25:00,54.4,54.41,54.35,54.37,66615.0,47.4942,47.503,47.4506,47.468,66615.0
2020-12-29 12:30:00,54.38,54.38,54.25,54.27,58099.0,47.4768,47.4768,47.3633,47.3807,58099.0
2020-12-29 12:35:00,54.28,54.29,54.19,54.22,48277.0,47.3895,47.3982,47.3109,47.3371,48277.0
2020-12-29 12:40:00,54.22,54.29,54.22,54.26,35383.0,47.3371,47.3982,47.3371,47.372,35383.0
2020-12-29 12:45:00,54.25,54.25,54.2,54.24,44463.0,47.3633,47.3633,47.3196,47.3545,44463.0
2020-12-29 12:50:00,54.25,54.25,54.17,54.21,52843.0,47.3633,47.3633,47.2934,47.3283,52843.0
2020-12-29 12:55:00,54.21,54.23,54.18,54.22,30846.0,47.3283,47.3458,47.3022,47.3371,30846.0
2020-12-29 13:00:00,54.22,54.23,54.16,54.18,51418.0,47.3371,47.3458,47.2847,47.3022,51418.0
2020-12-29 13:05:00,54.18,54.21,54.14,54.18,70319.0,47.3022,47.3283,47.2672,47.3022,70319.0
2020-12-29 13:10:00,54.18,54.19,54.14,54.14,66070.0,47.3022,47.3109,47.2672,47.2672,66070.0
2020-12-29 13:15:00,54.14,54.21,54.11,54.18,75947.0,47.2672,47.3283,47.241,47.3022,75947.0
2020-12-29 13:20:00,54.18,54.21,54.16,54.18,30936.0,47.3022,47.3283,47.2847,47.3022,30936.0
2020-12-29 13:25:00,54.18,54.2,54.16,54.19,21618.0,47.3022,47.3196,47.2847,47.3109,21618.0
2020-12-29 13:30:00,54.19,54.19,54.16,54.18,26639.0,47.3109,47.3109,47.2847,47.3022,26639.0
2020-12-29 13:35:00,54.18,54.18,54.12,54.15,62567.0,47.3022,47.3022,47.2498,47.276,62567.0
2020-12-29 13:40:00,54.16,54.17,54.13,54.13,26582.0,47.2847,47.2934,47.2585,47.2585,26582.0
2020-12-29 13:45:00,54.14,54.15,54.11,54.14,51211.0,47.2672,47.276,47.241,47.2672,51211.0
2020-12-29 13:50:00,54.14,54.19,54.13,54.19,42601.0,47.2672,47.3109,47.2585,47.3109,42601.0
2020-12-29 13:55:00,54.19,54.22,54.18,54.2,32212.0,47.3109,47.3371,47.3022,47.3196,32212.0
2020-12-29 14:00:00,54.2,54.2,54.12,54.13,36859.0,47.3196,47.3196,47.2498,47.2585,36859.0
2020-12-29 14:05:00,54.14,54.14,54.08,54.09,53634.0,47.2672,47.2672,47.2148,47.2236,53634.0
2020-12-29 14:10:00,54.1,54.1,54.04,54.05,30238.0,47.2323,47.2323,47.1799,47.1887,30238.0
2020-12-29 14:15:00,54.05,54.1,54.03,54.06,42137.0,47.1887,47.2323,47.1712,47.1974,42137.0
2020-12-29 14:20:00,54.06,54.12,54.04,54.1,51036.0,47.1974,47.2498,47.1799,47.2323,51036.0
2020-12-29 14:25:00,54.1,54.1,54.05,54.08,47424.0,47.2323,47.2323,47.1887,47.2148,47424.0
2020-12-29 14:30:00,54.08,54.09,54.06,54.09,29371.0,47.2148,47.2236,47.1974,47.2236,29371.0
2020-12-29 14:35:00,54.09,54.12,54.04,54.04,60477.0,47.2236,47.2498,47.1799,47.1799,60477.0
2020-12-29 14:40:00,54.04,54.07,54.02,54.05,63002.0,47.1799,47.2061,47.1625,47.1887,63002.0
2020-12-29 14:45:00,54.05,54.05,54.02,54.04,37857.0,47.1887,47.1887,47.1625,47.1799,37857.0
2020-12-29 14:50:00,54.04,54.14,54.03,54.05,78728.0,47.1799,47.2672,47.1712,47.1887,78728.0
2020-12-29 14:55:00,54.06,54.06,54.03,54.03,33125.0,47.1974,47.1974,47.1712,47.1712,33125.0
2020-12-29 15:00:00,54.04,54.07,54.03,54.05,55169.0,47.1799,47.2061,47.1712,47.1887,55169.0
2020-12-29 15:05:00,54.05,54.06,54.02,54.04,76392.0,47.1887,47.1974,47.1625,47.1799,76392.0
2020-12-29 15:10:00,54.04,54.08,54.03,54.06,60712.0,47.1799,47.2148,47.1712,47.1974,60712.0
2020-12-29 15:15:00,54.07,54.12,54.05,54.11,77423.0,47.2061,47.2498,47.1887,47.241,77423.0
2020-12-29 15:20:00,54.1,54.15,54.1,54.14,50943.0,47.2323,47.276,47.2323,47.2672,50943.0
2020-12-29 15:25:00,54.14,54.17,54.13,54.16,80040.0,47.2672,47.2934,47.2585,47.2847,80040.0
2020-12-29 15:30:00,54.16,54.16,54.12,54.15,71619.0,47.2847,47.2847,47.2498,47.276,71619.0
2020-12-29 15:35:00,54.15,54.18,54.14,54.16,84670.0,47.276,47.3022,47.2672,47.2847,84670.0
2020-12-29 15:40:00,54.16,54.18,54.14,54.16,86164.0,47.2847,47.3022,47.2672,47.2847,86164.0
2020-12-29 15:45:00,54.17,54.21,54.15,54.21,125016.0,47.2934,47.3283,47.276,47.3283,125016.0
2020-12-29 15:50:00,54.21,54.23,54.13,54.18,181451.0,47.3283,47.3458,47.2585,47.3022,181451.0
2020-12-29 15:55:00,54.18,54.18,54.1,54.14,507249.0,47.3022,47.3022,47.2323,47.2672,507249.0
2020-12-30 09:30:00,54.05,54.34,54.03,54.33,231666.0,47.1887,47.4418,47.1712,47.4331,231666.0
2020-12-30 09:35:00,54.35,54.41,54.26,54.35,96844.0,47.4506,47.503,47.372,47.4506,96844.0
2020-12-30 09:40:00,54.35,54.44,54.34,54.38,80326.0,47.4506,47.5291,47.4418,47.4768,80326.0
2020-12-30 09:45:00,54.37,54.46,54.36,54.46,189162.0,47.468,47.5466,47.4593,47.5466,189162.0
2020-12-30 09:50:00,54.46,54.53,54.34,54.35,215750.0,47.5466,47.6077,47.4418,47.4506,215750.0
2020-12-30 09:55:00,54.34,54.38,54.27,54.3,78453.0,47.4418,47.4768,47.3807,47.4069,78453.0
2020-12-30 10:00:00,54.3,54.42,54.27,54.42,65153.0,47.4069,47.5117,47.3807,47.5117,65153.0
2020-12-30 10:05:00,54.42,54.47,54.4,54.43,62430.0,47.5117,47.5553,47.4942,47.5204,62430.0
2020-12-30 10:10:00,54.43,54.44,54.36,54.43,48358.0,47.5204,47.5291,47.4593,47.5204,48358.0
2020-12-30 10:15:00,54.43,54.44,54.38,54.38,60270.0,47.5204,47.5291,47.4768,47.4768,60270.0
2020-12-30 10:20:00,54.37,54.41,54.36,54.37,50670.0,47.468,47.503,47.4593,47.468,50670.0
2020-12-30 10:25:00,54.37,54.4,54.36,54.37,50391.0,47.468,47.4942,47.4593,47.468,50391.0
2020-12-30 10:30:00,54.36,54.47,54.33,54.47,56326.0,47.4593,47.5553,47.4331,47.5553,56326.0
2020-12-30 10:35:00,54.46,54.48,54.42,54.47,86401.0,47.5466,47.5641,47.5117,47.5553,86401.0
2020-12-30 10:40:00,54.48,54.48,54.44,54.48,28999.0,47.5641,47.5641,47.5291,47.5641,28999.0
2020-12-30 10:45:00,54.48,54.51,54.47,54.48,58953.0,47.5641,47.5903,47.5553,47.5641,58953.0
2020-12-30 10:50:00,54.48,54.51,54.46,54.47,40030.0,47.5641,47.5903,47.5466,47.5553,40030.0
2020-12-30 10:55:00,54.46,54.53,54.45,54.51,57665.0,47.5466,47.6077,47.5379,47.5903,57665.0
2020-12-30 11:00:00,54.5,54.54,54.48,54.53,67892.0,47.5815,47.6165,47.5641,47.6077,67892.0
2020-12-30 11:05:00,54.51,54.54,54.49,54.54,47160.0,47.5903,47.6165,47.5728,47.6165,47160.0
2020-12-30 11:10:00,54.54,54.59,54.53,54.57,65925.0,47.6165,47.6601,47.6077,47.6426,65925.0
2020-12-30 11:15:00,54.57,54.63,54.55,54.61,71688.0,47.6426,47.695,47.6252,47.6776,71688.0
2020-12-30 11:20:00,54.6,54.61,54.5,54.55,115225.0,47.6688,47.6776,47.5815,47.6252,115225.0
2020-12-30 11:25:00,54.55,54.58,54.53,54.53,56824.0,47.6252,47.6514,47.6077,47.6077,56824.0
2020-12-30 11:30:00,54.53,54.55,54.51,54.53,44959.0,47.6077,47.6252,47.5903,47.6077,44959.0
2020-12-30 11:35:00,54.53,54.57,54.52,54.57,59967.0,47.6077,47.6426,47.599,47.6426,59967.0
2020-12-30 11:40:00,54.57,54.63,54.55,54.63,75924.0,47.6426,47.695,47.6252,47.695,75924.0
2020-12-30 11:45:00,54.62,54.63,54.54,54.54,54094.0,47.6863,47.695,47.6165,47.6165,54094.0
2020-12-30 11:50:00,54.55,54.59,54.54,54.57,37842.0,47.6252,47.6601,47.6165,47.6426,37842.0
2020-12-30 11:55:00,54.57,54.59,54.55,54.59,26787.0,47.6426,47.6601,47.6252,47.6601,26787.0
2020-12-30 12:00:00,54.58,54.59,54.52,54.58,51953.0,47.6514,47.6601,47.599,47.6514,51953.0
2020-12-30 12:05:00,54.58,54.59,54.51,54.52,31905.0,47.6514,47.6601,47.5903,47.599,31905.0
2020-12-30 12:10:00,54.52,54.6,54.51,54.6,88786.0,47.599,47.6688,47.5903,47.6688,88786.0
2020-12-30 12:15:00,54.6,54.62,54.58,54.59,28731.0,47.6688,47.6863,47.6514,47.6601,28731.0
2020-12-30 12:20:00,54.59,54.61,54.59,54.6,28442.0,47.6601,47.6776,47.6601,47.6688,28442.0
2020-12-30 12:25:00,54.59,54.6,54.56,54.57,39731.0,47.6601,47.6688,47.6339,47.6426,39731.0
2020-12-30 12:30:00,54.57,54.57,54.51,54.52,37434.0,47.6426,47.6426,47.5903,47.599,37434.0
2020-12-30 12:35:00,54.52,54.56,54.51,54.54,36981.0,47.599,47.6339,47.5903,47.6165,36981.0
2020-12-30 12:40:00,54.55,54.55,54.5,54.52,34139.0,47.6252,47.6252,47.5815,47.599,34139.0
2020-12-30 12:45:00,54.52,54.54,54.49,54.51,60722.0,47.599,47.6165,47.5728,47.5903,60722.0
2020-12-30 12:50:00,54.51,54.51,54.48,54.51,30999.0,47.5903,47.5903,47.5641,47.5903,30999.0
2020-12-30 12:55:00,54.51,54.51,54.48,54.49,31038.0,47.5903,47.5903,47.5641,47.5728,31038.0
2020-12-30 13:00:00,54.5,54.51,54.47,54.48,38095.0,47.5815,47.5903,47.5553,47.5641,38095.0
2020-12-30 13:05:00,54.48,54.54,54.48,54.52,41536.0,47.5641,47.6165,47.5641,47.599,41536.0
2020-12-30 13:10:00,54.52,54.55,54.51,54.55,49036.0,47.599,47.6252,47.5903,47.6252,49036.0
2020-12-30 13:15:00,54.55,54.55,54.51,54.52,29132.0,47.6252,47.6252,47.5903,47.599,29132.0
2020-12-30 13:20:00,54.52,54.53,54.48,54.48,49732.0,47.599,47.6077,47.5641,47.5641,49732.0
2020-12-30 13:25:00,54.48,54.49,54.44,54.44,26652.0,47.5641,47.5728,47.5291,47.5291,26652.0
2020-12-30 13:30:00,54.44,54.47,54.43,54.44,26931.0,47.5291,47.5553,47.5204,47.5291,26931.0
2020-12-30 13:35:00,54.44,54.48,54.42,54.44,43919.0,47.5291,47.5641,47.5117,47.5291,43919.0
2020-12-30 13:40:00,54.44,54.47,54.41,54.47,24036.0,47.5291,47.5553,47.503,47.5553,24036.0
2020-12-30 13:45:00,54.48,54.49,54.45,54.46,27954.0,47.5641,47.5728,47.5379,47.5466,27954.0
2020-12-30 13:50:00,54.46,54.47,54.41,54.42,38639.0,47.5466,47.5553,47.503,47.5117,38639.0
2020-12-30 13:55:00,54.43,54.44,54.41,54.41,24593.0,47.5204,47.5291,47.503,47.503,24593.0
2020-12-30 14:00:00,54.42,54.45,54.39,54.44,68299.0,47.5117,47.5379,47.4855,47.5291,68299.0
2020-12-30 14:05:00,54.42,54.46,54.4,54.4,27541.0,47.5117,47.5466,47.4942,47.4942,27541.0
2020-12-30 14:10:00,54.41,54.42,54.38,54.4,35452.0,47.503,47.5117,47.4768,47.4942,35452.0
2020-12-30 14:15:00,54.39,54.39,54.35,54.36,27851.0,47.4855,47.4855,47.4506,47.4593,27851.0
2020-12-30 14:20:00,54.36,54.41,54.34,54.39,63213.0,47.4593,47.503,47.4418,47.4855,63213.0
2020-12-30 14:25:00,54.39,54.43,54.38,54.41,49157.0,47.4855,47.5204,47.4768,47.503,49157.0
2020-12-30 14:30:00,54.41,54.46,54.39,54.43,344124.0,47.503,47.5466,47.4855,47.5204,344124.0
2020-12-30 14:35:00,54.43,54.46,54.42,54.46,22556.0,47.5204,47.5466,47.5117,47.5466,22556.0
2020-12-30 14:40:00,54.46,54.51,54.45,54.49,48406.0,47.5466,47.5903,47.5379,47.5728,48406.0
2020-12-30 14:45:00,54.49,54.53,54.48,54.5,37119.0,47.5728,47.6077,47.5641,47.5815,37119.0
2020-12-30 14:50:00,54.51,54.53,54.47,54.47,45609.0,47.5903,47.6077,47.5553,47.5553,45609.0
2020-12-30 14:55:00,54.48,54.51,54.47,54.49,42405.0,47.5641,47.5903,47.5553,47.5728,42405.0
2020-12-30 15:00:00,54.5,54.52,54.49,54.51,55007.0,47.5815,47.599,47.5728,47.5903,55007.0
2020-12-30 15:05:00,54.52,54.53,54.49,54.52,67880.0,47.599,47.6077,47.5728,47.599,67880.0
2020-12-30 15:10:00,54.52,54.52,54.48,54.5,80373.0,47.599,47.599,47.5641,47.5815,80373.0
2020-12-30 15:15:00,54.49,54.52,54.49,54.51,58303.0,47.5728,47.599,47.5728,47.5903,58303.0
2020-12-30 15:20:00,54.51,54.52,54.47,54.48,57772.0,47.5903,47.599,47.5553,47.5641,57772.0
2020-12-30 15:25:00,54.48,54.5,54.46,54.49,65377.0,47.5641,47.5815,47.5466,47.5728,65377.0
2020-12-30 15:30:00,54.48,54.5,54.46,54.48,60867.0,47.5641,47.5815,47.5466,47.5641,60867.0
2020-12-30 15:35:00,54.48,54.5,54.46,54.47,78508.0,47.5641,47.5815,47.5466,47.5553,78508.0
2020-12-30 15:40:00,54.47,54.5,54.45,54.47,80054.0,47.5553,47.5815,47.5379,47.5553,80054.0
2020-12-30 15:45:00,54.47,54.51,54.45,54.51,93753.0,47.5553,47.5903,47.5379,47.5903,93753.0
2020-12-30 15:50:00,54.51,54.55,54.5,54.54,187318.0,47.5903,47.6252,47.5815,47.6165,187318.0
2020-12-30 15:55:00,54.53,54.55,54.41,54.45,874846.0,47.6077,47.6252,47.503,47.5379,874846.0
2020-12-31 09:30:00,54.45,54.53,54.31,54.38,226064.0,47.5379,47.6077,47.4156,47.4768,226064.0
2020-12-31 09:35:00,54.39,54.43,54.33,54.36,74571.0,47.4855,47.5204,47.4331,47.4593,74571.0
2020-12-31 09:40:00,54.36,54.4,54.32,54.39,56442.0,47.4593,47.4942,47.4244,47.4855,56442.0
2020-12-31 09:45:00,54.39,54.52,54.37,54.52,56662.0,47.4855,47.599,47.468,47.599,56662.0
2020-12-31 09:50:00,54.51,54.56,54.49,54.53,55906.0,47.5903,47.6339,47.5728,47.6077,55906.0
2020-12-31 09:55:00,54.53,54.57,54.48,54.53,55068.0,47.6077,47.6426,47.5641,47.6077,55068.0
2020-12-31 10:00:00,54.54,54.59,54.51,54.57,36485.0,47.6165,47.6601,47.5903,47.6426,36485.0
2020-12-31 10:05:00,54.56,54.56,54.51,54.53,33071.0,47.6339,47.6339,47.5903,47.6077,33071.0
2020-12-31 10:10:00,54.53,54.66,54.52,54.65,59205.0,47.6077,47.7212,47.599,47.7125,59205.0
2020-12-31 10:15:00,54.66,54.67,54.62,54.66,47622.0,47.7212,47.7299,47.6863,47.7212,47622.0
2020-12-31 10:20:00,54.67,54.68,54.62,54.63,59987.0,47.7299,47.7387,47.6863,47.695,59987.0
2020-12-31 10:25:00,54.63,54.65,54.58,54.6,68304.0,47.695,47.7125,47.6514,47.6688,68304.0
2020-12-31 10:30:00,54.59,54.62,54.54,54.55,81249.0,47.6601,47.6863,47.6165,47.6252,81249.0
2020-12-31 10:35:00,54.55,54.6,54.51,54.53,86627.0,47.6252,47.6688,47.5903,47.6077,86627.0
2020-12-31 10:40:00,54.52,54.52,54.44,54.49,76052.0,47.599,47.599,47.5291,47.5728,76052.0
2020-12-31 10:45:00,54.48,54.52,54.47,54.51,42312.0,47.5641,47.599,47.5553,47.5903,42312.0
2020-12-31 10:50:00,54.51,54.51,54.4,54.42,50497.0,47.5903,47.5903,47.4942,47.5117,50497.0
2020-12-31 10:55:00,54.41,54.43,54.36,54.41,49246.0,47.503,47.5204,47.4593,47.503,49246.0
2020-12-31 11:00:00,54.41,54.44,54.39,54.42,55561.0,47.503,47.5291,47.4855,47.5117,55561.0
2020-12-31 11:05:00,54.41,54.47,54.41,54.47,36581.0,47.503,47.5553,47.503,47.5553,36581.0
2020-12-31 11:10:00,54.47,54.47,54.4,54.46,48633.0,47.5553,47.5553,47.4942,47.5466,48633.0
2020-12-31 11:15:00,54.46,54.46,54.38,54.41,37721.0,47.5466,47.5466,47.4768,47.503,37721.0
2020-12-31 11:20:00,54.4,54.4,54.31,54.33,47161.0,47.4942,47.4942,47.4156,47.4331,47161.0
2020-12-31 11:25:00,54.33,54.34,54.3,54.33,54388.0,47.4331,47.4418,47.4069,47.4331,54388.0
2020-12-31 11:30:00,54.34,54.4,54.27,54.28,91781.0,47.4418,47.4942,47.3807,47.3895,91781.0
2020-12-31 11:35:00,54.27,54.33,54.27,54.31,63696.0,47.3807,47.4331,47.3807,47.4156,63696.0
2020-12-31 11:40:00,54.31,54.35,54.3,54.32,27202.0,47.4156,47.4506,47.4069,47.4244,27202.0
2020-12-31 11:45:00,54.32,54.38,54.31,54.38,23286.0,47.4244,47.4768,47.4156,47.4768,23286.0
2020-12-31 11:50:00,54.38,54.4,54.37,54.4,38693.0,47.4768,47.4942,47.468,47.4942,38693.0
2020-12-31 11:55:00,54.4,54.43,54.38,54.42,42803.0,47.4942,47.5204,47.4768,47.5117,42803.0
2020-12-31 12:00:00,54.41,54.46,54.4,54.45,39849.0,47.503,47.5466,47.4942,47.5379,39849.0
2020-12-31 12:05:00,54.44,54.47,54.41,54.41,38887.0,47.5291,47.5553,47.503,47.503,38887.0
2020-12-31 12:10:00,54.42,54.44,54.39,54.4,31742.0,47.5117,47.5291,47.4855,47.4942,31742.0
2020-12-31 12:15:00,54.4,54.41,54.36,54.37,20823.0,47.4942,47.503,47.4593,47.468,20823.0
2020-12-31 12:20:00,54.37,54.4,54.36,54.38,21443.0,47.468,47.4942,47.4593,47.4768,21443.0
2020-12-31 12:25:00,54.38,54.38,54.33,54.35,35693.0,47.4768,47.4768,47.4331,47.4506,35693.0
2020-12-31 12:30:00,54.35,54.36,54.31,54.32,42610.0,47.4506,47.4593,47.4156,47.4244,42610.0
2020-12-31 12:35:00,54.32,54.34,54.3,54.32,33659.0,47.4244,47.4418,47.4069,47.4244,33659.0
2020-12-31 12:40:00,54.31,54.33,54.28,54.29,37468.0,47.4156,47.4331,47.3895,47.3982,37468.0
2020-12-31 12:45:00,54.3,54.33,54.28,54.3,40272.0,47.4069,47.4331,47.3895,47.4069,40272.0
2020-12-31 12:50:00,54.29,54.33,54.29,54.31,22691.0,47.3982,47.4331,47.3982,47.4156,22691.0
2020-12-31 12:55:00,54.32,54.36,54.31,54.33,55263.0,47.4244,47.4593,47.4156,47.4331,55263.0
2020-12-31 13:00:00,54.33,54.36,54.33,54.35,21867.0,47.4331,47.4593,47.4331,47.4506,21867.0
2020-12-31 13:05:00,54.36,54.38,54.32,54.34,37901.0,47.4593,47.4768,47.4244,47.4418,37901.0
2020-12-31 13:10:00,54.34,54.36,54.32,54.35,38432.0,47.4418,47.4593,47.4244,47.4506,38432.0
2020-12-31 13:15:00,54.34,54.41,54.34,54.4,29653.0,47.4418,47.503,47.4418,47.4942,29653.0
2020-12-31 13:20:00,54.4,54.44,54.39,54.41,30965.0,47.4942,47.5291,47.4855,47.503,30965.0
2020-12-31 13:25:00,54.42,54.43,54.37,54.39,27267.0,47.5117,47.5204,47.468,47.4855,27267.0
2020-12-31 13:30:00,54.4,54.43,54.38,54.41,24316.0,47.4942,47.5204,47.4768,47.503,24316.0
2020-12-31 13:35:00,54.41,54.42,54.39,54.4,21400.0,47.503,47.5117,47.4855,47.4942,21400.0
2020-12-31 13:40:00,54.4,54.44,54.39,54.43,72259.0,47.4942,47.5291,47.4855,47.5204,72259.0
2020-12-31 13:45:00,54.43,54.44,54.4,54.42,43360.0,47.5204,47.5291,47.4942,47.5117,43360.0
2020-12-31 13:50:00,54.43,54.44,54.41,54.41,52115.0,47.5204,47.5291,47.503,47.503,52115.0
2020-12-31 13:55:00,54.42,54.44,54.41,54.43,34164.0,47.5117,47.5291,47.503,47.5204,34164.0
2020-12-31 14:00:00,54.44,54.44,54.39,54.41,40486.0,47.5291,47.5291,47.4855,47.503,40486.0
2020-12-31 14:05:00,54.41,54.43,54.37,54.43,40512.0,47.503,47.5204,47.468,47.5204,40512.0
2020-12-31 14:10:00,54.42,54.49,54.41,54.48,56559.0,47.5117,47.5728,47.503,47.5641,56559.0
2020-12-31 14:15:00,54.48,54.56,54.47,54.52,119456.0,47.5641,47.6339,47.5553,47.599,119456.0
2020-12-31 14:20:00,54.52,54.54,54.47,54.49,83639.0,47.599,47.6165,47.5553,47.5728,83639.0
2020-12-31 14:25:00,54.48,54.55,54.48,54.53,49929.0,47.5641,47.6252,47.5641,47.6077,49929.0
2020-12-31 14:30:00,54.53,54.56,54.47,54.53,61821.0,47.6077,47.6339,47.5553,47.6077,61821.0
2020-12-31 14:35:00,54.53,54.54,54.49,54.53,52251.0,47.6077,47.6165,47.5728,47.6077,52251.0
2020-12-31 14:40:00,54.53,54.57,54.51,54.55,35708.0,47.6077,47.6426,47.5903,47.6252,35708.0
2020-12-31 14:45:00,54.55,54.56,54.51,54.53,34114.0,47.6252,47.6339,47.5903,47.6077,34114.0
2020-12-31 14:50:00,54.53,54.55,54.52,54.53,46578.0,47.6077,47.6252,47.599,47.6077,46578.0
2020-12-31 14:55:00,54.53,54.57,54.53,54.55,45679.0,47.6077,47.6426,47.6077,47.6252,45679.0
2020-12-31 15:00:00,54.55,54.59,54.55,54.58,60033.0,47.6252,47.6601,47.6252,47.6514,60033.0
2020-12-31 15:05:00,54.58,54.65,54.56,54.62,48289.0,47.6514,47.7125,47.6339,47.6863,48289.0
2020-12-31 15:10:00,54.62,54.69,54.59,54.66,71398.0,47.6863,47.7474,47.6601,47.7212,71398.0
2020-12-31 15:15:00,54.67,54.72,54.66,54.72,55870.0,47.7299,47.7736,47.7212,47.7736,55870.0
2020-12-31 15:20:00,54.72,54.72,54.69,54.71,61634.0,47.7736,47.7736,47.7474,47.7649,61634.0
2020-12-31 15:25:00,54.71,54.72,54.67,54.69,54445.0,47.7649,47.7736,47.7299,47.7474,54445.0
2020-12-31 15:30:00,54.7,54.73,54.66,54.72,94221.0,47.7561,47.7823,47.7212,47.7736,94221.0
2020-12-31 15:35:00,54.72,54.74,54.69,54.71,106402.0,47.7736,47.7911,47.7474,47.7649,106402.0
2020-12-31 15:40:00,54.7,54.72,54.67,54.69,100951.0,47.7561,47.7736,47.7299,47.7474,100951.0
2020-12-31 15:45:00,54.68,54.84,54.68,54.77,250927.0,47.7387,47.8784,47.7387,47.8173,250927.0
2020-12-31 15:50:00,54.77,54.91,54.76,54.81,381089.0,47.8173,47.9395,47.8085,47.8522,381089.0
2020-12-31 15:55:00,54.81,54.93,54.78,54.81,689368.0,47.8522,47.9569,47.826,47.8522,689368.0
2021-01-04 09:30:00,54.34,54.63,53.94,53.97,958827.0,47.4418,47.695,47.0926,47.1188,958827.0
2021-01-04 09:35:00,53.98,53.98,53.76,53.9,409380.0,47.1275,47.1275,46.9355,47.0577,409380.0
2021-01-04 09:40:00,53.9,53.92,53.7,53.8,371569.0,47.0577,47.0752,46.8831,46.9704,371569.0
2021-01-04 09:45:00,53.81,53.87,53.61,53.64,335404.0,46.9791,47.0315,46.8045,46.8307,335404.0
2021-01-04 09:50:00,53.64,53.65,53.45,53.51,238005.0,46.8307,46.8394,46.6648,46.7172,238005.0
2021-01-04 09:55:00,53.51,53.55,53.4,53.48,360339.0,46.7172,46.7521,46.6212,46.691,360339.0
2021-01-04 10:00:00,53.48,53.63,53.47,53.54,228048.0,46.691,46.822,46.6823,46.7434,228048.0
2021-01-04 10:05:00,53.55,53.56,53.42,53.45,259312.0,46.7521,46.7609,46.6386,46.6648,259312.0
2021-01-04 10:10:00,53.45,53.51,53.26,53.36,263195.0,46.6648,46.7172,46.4989,46.5862,263195.0
2021-01-04 10:15:00,53.37,53.37,53.14,53.16,313767.0,46.595,46.595,46.3942,46.4116,313767.0
2021-01-04 10:20:00,53.17,53.2,52.98,52.98,435478.0,46.4204,46.4466,46.2545,46.2545,435478.0
2021-01-04 10:25:00,52.98,53.05,52.87,52.98,332608.0,46.2545,46.3156,46.1584,46.2545,332608.0
2021-01-04 10:30:00,52.98,53.03,52.89,52.98,217423.0,46.2545,46.2981,46.1759,46.2545,217423.0
2021-01-04 10:35:00,52.97,52.97,52.84,52.84,203287.0,46.2458,46.2458,46.1323,46.1323,203287.0
2021-01-04 10:40:00,52.85,52.89,52.78,52.8,252247.0,46.141,46.1759,46.0799,46.0973,252247.0
2021-01-04 10:45:00,52.8,52.84,52.71,52.73,266741.0,46.0973,46.1323,46.0188,46.0362,266741.0
2021-01-04 10:50:00,52.73,52.76,52.56,52.62,272999.0,46.0362,46.0624,45.8878,45.9402,272999.0
2021-01-04 10:55:00,52.62,52.62,52.5,52.53,332274.0,45.9402,45.9402,45.8354,45.8616,332274.0
2021-01-04 11:00:00,52.53,52.59,52.39,52.45,343871.0,45.8616,45.914,45.7394,45.7918,343871.0
2021-01-04 11:05:00,52.45,52.52,52.33,52.37,257634.0,45.7918,45.8529,45.687,45.7219,257634.0
2021-01-04 11:10:00,52.37,52.56,52.32,52.55,208919.0,45.7219,45.8878,45.6783,45.8791,208919.0
2021-01-04 11:15:00,52.55,52.66,52.51,52.61,337842.0,45.8791,45.9751,45.8441,45.9315,337842.0
2021-01-04 11:20:00,52.61,52.64,52.51,52.53,262538.0,45.9315,45.9576,45.8441,45.8616,262538.0
2021-01-04 11:25:00,52.53,52.55,52.43,52.51,188324.0,45.8616,45.8791,45.7743,45.8441,188324.0
2021-01-04 11:30:00,52.5,52.54,52.42,52.52,198259.0,45.8354,45.8703,45.7656,45.8529,198259.0
2021-01-04 11:35:00,52.52,52.52,52.34,52.39,269912.0,45.8529,45.8529,45.6957,45.7394,269912.0
2021-01-04 11:40:00,52.38,52.51,52.35,52.5,225915.0,45.7307,45.8441,45.7045,45.8354,225915.0
2021-01-04 11:45:00,52.51,52.55,52.34,52.43,222448.0,45.8441,45.8791,45.6957,45.7743,222448.0
2021-01-04 11:50:00,52.43,52.44,52.24,52.26,320032.0,45.7743,45.783,45.6084,45.6259,320032.0
2021-01-04 11:55:00,52.26,52.38,52.23,52.38,183943.0,45.6259,45.7307,45.5997,45.7307,183943.0
2021-01-04 12:00:00,52.38,52.39,52.23,52.3,216577.0,45.7307,45.7394,45.5997,45.6608,216577.0
2021-01-04 12:05:00,52.3,52.32,52.23,52.25,149099.0,45.6608,45.6783,45.5997,45.6172,149099.0
2021-01-04 12:10:00,52.26,52.26,52.09,52.11,309145.0,45.6259,45.6259,45.4775,45.4949,309145.0
2021-01-04 12:15:00,52.1,52.29,52.05,52.25,229550.0,45.4862,45.6521,45.4425,45.6172,229550.0
2021-01-04 12:20:00,52.25,52.28,52.18,52.27,225551.0,45.6172,45.6433,45.556,45.6346,225551.0
2021-01-04 12:25:00,52.27,52.29,52.19,52.25,142660.0,45.6346,45.6521,45.5648,45.6172,142660.0
2021-01-04 12:30:00,52.24,52.25,52.11,52.15,172609.0,45.6084,45.6172,45.4949,45.5298,172609.0
2021-01-04 12:35:00,52.15,52.16,52.03,52.09,147623.0,45.5298,45.5386,45.4251,45.4775,147623.0
2021-01-04 12:40:00,52.09,52.13,52.04,52.12,114732.0,45.4775,45.5124,45.4338,45.5037,114732.0
2021-01-04 12:45:00,52.12,52.15,52.06,52.07,140083.0,45.5037,45.5298,45.4513,45.46,140083.0
2021-01-04 12:50:00,52.07,52.18,52.03,52.17,197808.0,45.46,45.556,45.4251,45.5473,197808.0
2021-01-04 12:55:00,52.17,52.2,52.13,52.14,167392.0,45.5473,45.5735,45.5124,45.5211,167392.0
2021-01-04 13:00:00,52.14,52.16,52.1,52.13,134512.0,45.5211,45.5386,45.4862,45.5124,134512.0
2021-01-04 13:05:00,52.13,52.19,52.07,52.18,184516.0,45.5124,45.5648,45.46,45.556,184516.0
2021-01-04 13:10:00,52.19,52.34,52.17,52.3,185193.0,45.5648,45.6957,45.5473,45.6608,185193.0
2021-01-04 13:15:00,52.3,52.35,52.29,52.3,152545.0,45.6608,45.7045,45.6521,45.6608,152545.0
2021-01-04 13:20:00,52.3,52.44,52.3,52.4,215146.0,45.6608,45.783,45.6608,45.7481,215146.0
2021-01-04 13:25:00,52.4,52.5,52.37,52.46,216967.0,45.7481,45.8354,45.7219,45.8005,216967.0
2021-01-04 13:30:00,52.45,52.51,52.4,52.48,129455.0,45.7918,45.8441,45.7481,45.818,129455.0
2021-01-04 13:35:00,52.48,52.57,52.46,52.48,145049.0,45.818,45.8965,45.8005,45.818,145049.0
2021-01-04 13:40:00,52.48,52.56,52.47,52.56,221455.0,45.818,45.8878,45.8092,45.8878,221455.0
2021-01-04 13:45:00,52.56,52.63,52.53,52.55,199458.0,45.8878,45.9489,45.8616,45.8791,199458.0
2021-01-04 13:50:00,52.55,52.62,52.51,52.58,125802.0,45.8791,45.9402,45.8441,45.9053,125802.0
2021-01-04 13:55:00,52.58,52.58,52.49,52.52,161525.0,45.9053,45.9053,45.8267,45.8529,161525.0
2021-01-04 14:00:00,52.52,52.55,52.46,52.52,219984.0,45.8529,45.8791,45.8005,45.8529,219984.0
2021-01-04 14:05:00,52.52,52.56,52.47,52.49,152216.0,45.8529,45.8878,45.8092,45.8267,152216.0
2021-01-04 14:10:00,52.49,52.54,52.45,52.52,178035.0,45.8267,45.8703,45.7918,45.8529,178035.0
2021-01-04 14:15:00,52.52,52.53,52.41,52.46,193444.0,45.8529,45.8616,45.7568,45.8005,193444.0
2021-01-04 14:20:00,52.45,52.52,52.44,52.52,85219.0,45.7918,45.8529,45.783,45.8529,85219.0
2021-01-04 14:25:00,52.52,52.55,52.48,52.51,140708.0,45.8529,45.8791,45.818,45.8441,140708.0
2021-01-04 14:30:00,52.51,52.53,52.42,52.44,250664.0,45.8441,45.8616,45.7656,45.783,250664.0
2021-01-04 14:35:00,52.44,52.47,52.41,52.44,78537.0,45.783,45.8092,45.7568,45.783,78537.0
2021-01-04 14:40:00,52.45,52.52,52.43,52.47,140386.0,45.7918,45.8529,45.7743,45.8092,140386.0
2021-01-04 14:45:00,52.46,52.51,52.44,52.45,115759.0,45.8005,45.8441,45.783,45.7918,115759.0
2021-01-04 14:50:00,52.46,52.51,52.44,52.48,131082.0,45.8005,45.8441,45.783,45.818,131082.0
2021-01-04 14:55:00,52.48,52.65,52.48,52.61,226936.0,45.818,45.9664,45.818,45.9315,226936.0
2021-01-04 15:00:00,52.61,52.65,52.49,52.52,133152.0,45.9315,45.9664,45.8267,45.8529,133152.0
2021-01-04 15:05:00,52.53,52.62,52.52,52.58,128109.0,45.8616,45.9402,45.8529,45.9053,128109.0
2021-01-04 15:10:00,52.58,52.64,52.56,52.59,122643.0,45.9053,45.9576,45.8878,45.914,122643.0
2021-01-04 15:15:00,52.6,52.61,52.48,52.54,136044.0,45.9227,45.9315,45.818,45.8703,136044.0
2021-01-04 15:20:00,52.54,52.62,52.53,52.59,132979.0,45.8703,45.9402,45.8616,45.914,132979.0
2021-01-04 15:25:00,52.6,52.61,52.51,52.52,128100.0,45.9227,45.9315,45.8441,45.8529,128100.0
2021-01-04 15:30:00,52.51,52.7,52.5,52.66,194095.0,45.8441,46.01,45.8354,45.9751,194095.0
2021-01-04 15:35:00,52.65,52.79,52.63,52.79,186918.0,45.9664,46.0886,45.9489,46.0886,186918.0
2021-01-04 15:40:00,52.79,52.86,52.75,52.81,273896.0,46.0886,46.1497,46.0537,46.1061,273896.0
2021-01-04 15:45:00,52.81,52.84,52.75,52.84,620679.0,46.1061,46.1323,46.0537,46.1323,620679.0
2021-01-04 15:50:00,52.84,52.85,52.77,52.78,669004.0,46.1323,46.141,46.0711,46.0799,669004.0
2021-01-04 15:55:00,52.79,52.8,52.7,52.76,1075055.0,46.0886,46.0973,46.01,46.0624,1075055.0
2021-01-05 09:30:00,52.33,52.54,52.23,52.29,864942.0,45.687,45.8703,45.5997,45.6521,864942.0
2021-01-05 09:35:00,52.29,52.62,52.26,52.41,336775.0,45.6521,45.9402,45.6259,45.7568,336775.0
2021-01-05 09:40:00,52.41,52.61,52.41,52.52,143370.0,45.7568,45.9315,45.7568,45.8529,143370.0
2021-01-05 09:45:00,52.52,52.53,52.42,52.47,115128.0,45.8529,45.8616,45.7656,45.8092,115128.0
2021-01-05 09:50:00,52.47,52.51,52.35,52.4,188007.0,45.8092,45.8441,45.7045,45.7481,188007.0
2021-01-05 09:55:00,52.4,52.44,52.34,52.35,193483.0,45.7481,45.783,45.6957,45.7045,193483.0
2021-01-05 10:00:00,52.36,52.58,52.35,52.49,212054.0,45.7132,45.9053,45.7045,45.8267,212054.0
2021-01-05 10:05:00,52.49,52.51,52.36,52.41,248353.0,45.8267,45.8441,45.7132,45.7568,248353.0
2021-01-05 10:10:00,52.41,52.46,52.41,52.46,125227.0,45.7568,45.8005,45.7568,45.8005,125227.0
2021-01-05 10:15:00,52.46,52.49,52.23,52.27,210459.0,45.8005,45.8267,45.5997,45.6346,210459.0
2021-01-05 10:20:00,52.28,52.35,52.28,52.31,113033.0,45.6433,45.7045,45.6433,45.6695,113033.0
2021-01-05 10:25:00,52.3,52.31,52.18,52.21,118506.0,45.6608,45.6695,45.556,45.5822,118506.0
2021-01-05 10:30:00,52.21,52.23,52.15,52.16,163587.0,45.5822,45.5997,45.5298,45.5386,163587.0
2021-01-05 10:35:00,52.16,52.17,52.06,52.07,133192.0,45.5386,45.5473,45.4513,45.46,133192.0
2021-01-05 10:40:00,52.07,52.1,52.03,52.05,120915.0,45.46,45.4862,45.4251,45.4425,120915.0
2021-01-05 10:45:00,52.05,52.2,52.03,52.2,165599.0,45.4425,45.5735,45.4251,45.5735,165599.0
2021-01-05 10:50:00,52.2,52.31,52.18,52.28,119546.0,45.5735,45.6695,45.556,45.6433,119546.0
2021-01-05 10:55:00,52.29,52.39,52.22,52.22,200563.0,45.6521,45.7394,45.591,45.591,200563.0
2021-01-05 11:00:00,52.22,52.36,52.21,52.35,113242.0,45.591,45.7132,45.5822,45.7045,113242.0
2021-01-05 11:05:00,52.35,52.35,52.19,52.23,119002.0,45.7045,45.7045,45.5648,45.5997,119002.0
2021-01-05 11:10:00,52.23,52.29,52.2,52.22,71223.0,45.5997,45.6521,45.5735,45.591,71223.0
2021-01-05 11:15:00,52.22,52.24,52.18,52.21,73012.0,45.591,45.6084,45.556,45.5822,73012.0
2021-01-05 11:20:00,52.21,52.37,52.2,52.36,90462.0,45.5822,45.7219,45.5735,45.7132,90462.0
2021-01-05 11:25:00,52.37,52.41,52.35,52.37,93226.0,45.7219,45.7568,45.7045,45.7219,93226.0
2021-01-05 11:30:00,52.38,52.39,52.29,52.39,121570.0,45.7307,45.7394,45.6521,45.7394,121570.0
2021-01-05 11:35:00,52.39,52.41,52.33,52.36,129449.0,45.7394,45.7568,45.687,45.7132,129449.0
2021-01-05 11:40:00,52.37,52.37,52.28,52.3,138857.0,45.7219,45.7219,45.6433,45.6608,138857.0
2021-01-05 11:45:00,52.3,52.31,52.23,52.28,93211.0,45.6608,45.6695,45.5997,45.6433,93211.0
2021-01-05 11:50:00,52.27,52.34,52.26,52.32,103211.0,45.6346,45.6957,45.6259,45.6783,103211.0
2021-01-05 11:55:00,52.32,52.33,52.26,52.28,88403.0,45.6783,45.687,45.6259,45.6433,88403.0
2021-01-05 12:00:00,52.28,52.35,52.28,52.35,168947.0,45.6433,45.7045,45.6433,45.7045,168947.0
2021-01-05 12:05:00,52.36,52.43,52.32,52.33,200797.0,45.7132,45.7743,45.6783,45.687,200797.0
2021-01-05 12:10:00,52.32,52.33,52.23,52.25,197315.0,45.6783,45.687,45.5997,45.6172,197315.0
2021-01-05 12:15:00,52.25,52.31,52.18,52.2,167128.0,45.6172,45.6695,45.556,45.5735,167128.0
2021-01-05 12:20:00,52.2,52.26,52.19,52.22,94329.0,45.5735,45.6259,45.5648,45.591,94329.0
2021-01-05 12:25:00,52.22,52.23,52.15,52.16,116981.0,45.591,45.5997,45.5298,45.5386,116981.0
2021-01-05 12:30:00,52.16,52.24,52.16,52.21,101570.0,45.5386,45.6084,45.5386,45.5822,101570.0
2021-01-05 12:35:00,52.2,52.28,52.18,52.21,136794.0,45.5735,45.6433,45.556,45.5822,136794.0
2021-01-05 12:40:00,52.21,52.24,52.17,52.22,205364.0,45.5822,45.6084,45.5473,45.591,205364.0
2021-01-05 12:45:00,52.22,52.22,52.13,52.19,107786.0,45.591,45.591,45.5124,45.5648,107786.0
2021-01-05 12:50:00,52.18,52.19,52.14,52.16,139355.0,45.556,45.5648,45.5211,45.5386,139355.0
2021-01-05 12:55:00,52.15,52.23,52.14,52.22,115786.0,45.5298,45.5997,45.5211,45.591,115786.0
2021-01-05 13:00:00,52.22,52.24,52.12,52.13,177369.0,45.591,45.6084,45.5037,45.5124,177369.0
2021-01-05 13:05:00,52.13,52.15,52.07,52.07,147248.0,45.5124,45.5298,45.46,45.46,147248.0
2021-01-05 13:10:00,52.08,52.11,52.06,52.08,89744.0,45.4687,45.4949,45.4513,45.4687,89744.0
2021-01-05 13:15:00,52.09,52.13,52.08,52.11,89899.0,45.4775,45.5124,45.4687,45.4949,89899.0
2021-01-05 13:20:00,52.11,52.12,52.08,52.1,278028.0,45.4949,45.5037,45.4687,45.4862,278028.0
2021-01-05 13:25:00,52.1,52.16,52.09,52.13,98317.0,45.4862,45.5386,45.4775,45.5124,98317.0
2021-01-05 13:30:00,52.13,52.16,52.1,52.13,98368.0,45.5124,45.5386,45.4862,45.5124,98368.0
2021-01-05 13:35:00,52.13,52.13,52.08,52.1,67754.0,45.5124,45.5124,45.4687,45.4862,67754.0
2021-01-05 13:40:00,52.1,52.1,52.08,52.09,101328.0,45.4862,45.4862,45.4687,45.4775,101328.0
2021-01-05 13:45:00,52.09,52.12,52.08,52.11,93755.0,45.4775,45.5037,45.4687,45.4949,93755.0
2021-01-05 13:50:00,52.11,52.14,52.09,52.14,113292.0,45.4949,45.5211,45.4775,45.5211,113292.0
2021-01-05 13:55:00,52.13,52.16,52.08,52.12,153803.0,45.5124,45.5386,45.4687,45.5037,153803.0
2021-01-05 14:00:00,52.13,52.31,52.13,52.31,166106.0,45.5124,45.6695,45.5124,45.6695,166106.0
2021-01-05 14:05:00,52.31,52.32,52.26,52.27,174393.0,45.6695,45.6783,45.6259,45.6346,174393.0
2021-01-05 14:10:00,52.27,52.28,52.24,52.26,130445.0,45.6346,45.6433,45.6084,45.6259,130445.0
2021-01-05 14:15:00,52.27,52.29,52.14,52.15,365045.0,45.6346,45.6521,45.5211,45.5298,365045.0
2021-01-05 14:20:00,52.15,52.2,52.09,52.19,206389.0,45.5298,45.5735,45.4775,45.5648,206389.0
2021-01-05 14:25:00,52.2,52.27,52.18,52.27,110387.0,45.5735,45.6346,45.556,45.6346,110387.0
2021-01-05 14:30:00,52.27,52.32,52.23,52.23,166079.0,45.6346,45.6783,45.5997,45.5997,166079.0
2021-01-05 14:35:00,52.24,52.25,52.18,52.2,147440.0,45.6084,45.6172,45.556,45.5735,147440.0
2021-01-05 14:40:00,52.2,52.21,52.14,52.18,189566.0,45.5735,45.5822,45.5211,45.556,189566.0
2021-01-05 14:45:00,52.19,52.24,52.18,52.23,97518.0,45.5648,45.6084,45.556,45.5997,97518.0
2021-01-05 14:50:00,52.23,52.23,52.16,52.18,163346.0,45.5997,45.5997,45.5386,45.556,163346.0
2021-01-05 14:55:00,52.18,52.18,52.15,52.16,84661.0,45.556,45.556,45.5298,45.5386,84661.0
2021-01-05 15:00:00,52.16,52.26,52.15,52.26,313465.0,45.5386,45.6259,45.5298,45.6259,313465.0
2021-01-05 15:05:00,52.26,52.36,52.25,52.32,154120.0,45.6259,45.7132,45.6172,45.6783,154120.0
2021-01-05 15:10:00,52.32,52.33,52.18,52.2,411491.0,45.6783,45.687,45.556,45.5735,411491.0
2021-01-05 15:15:00,52.19,52.21,52.1,52.17,241870.0,45.5648,45.5822,45.4862,45.5473,241870.0
2021-01-05 15:20:00,52.18,52.18,52.1,52.15,167485.0,45.556,45.556,45.4862,45.5298,167485.0
2021-01-05 15:25:00,52.15,52.19,52.12,52.16,134798.0,45.5298,45.5648,45.5037,45.5386,134798.0
2021-01-05 15:30:00,52.16,52.19,52.13,52.17,160709.0,45.5386,45.5648,45.5124,45.5473,160709.0
2021-01-05 15:35:00,52.18,52.27,52.16,52.19,171210.0,45.556,45.6346,45.5386,45.5648,171210.0
2021-01-05 15:40:00,52.19,52.26,52.17,52.18,344188.0,45.5648,45.6259,45.5473,45.556,344188.0
2021-01-05 15:45:00,52.17,52.21,52.14,52.2,451939.0,45.5473,45.5822,45.5211,45.5735,451939.0
2021-01-05 15:50:00,52.2,52.23,52.16,52.23,268772.0,45.5735,45.5997,45.5386,45.5997,268772.0
2021-01-05 15:55:00,52.22,52.24,52.08,52.18,1251209.0,45.591,45.6084,45.4687,45.556,1251209.0
2021-01-06 09:30:00,51.97,52.02,51.26,51.79,1179871.0,45.3727,45.4164,44.7528,45.2155,1179871.0
2021-01-06 09:35:00,51.8,51.81,51.21,51.31,511948.0,45.2243,45.233,44.7092,44.7965,511948.0
2021-01-06 09:40:00,51.31,51.31,50.96,51.11,819374.0,44.7965,44.7965,44.4909,44.6219,819374.0
2021-01-06 09:45:00,51.11,51.12,50.95,50.98,528455.0,44.6219,44.6306,44.4822,44.5084,528455.0
2021-01-06 09:50:00,50.98,51.08,50.91,51.07,386346.0,44.5084,44.5957,44.4473,44.5869,386346.0
2021-01-06 09:55:00,51.06,51.17,51.02,51.17,283350.0,44.5782,44.6743,44.5433,44.6743,283350.0
2021-01-06 10:00:00,51.16,51.21,51.08,51.15,427245.0,44.6655,44.7092,44.5957,44.6568,427245.0
2021-01-06 10:05:00,51.15,51.15,50.57,50.8,1047732.0,44.6568,44.6568,44.1504,44.3512,1047732.0
2021-01-06 10:10:00,50.8,50.91,50.5,50.63,1047586.0,44.3512,44.4473,44.0893,44.2028,1047586.0
2021-01-06 10:15:00,50.63,50.63,50.3,50.31,631254.0,44.2028,44.2028,43.9147,43.9234,631254.0
2021-01-06 10:20:00,50.32,50.44,50.18,50.38,799691.0,43.9322,44.0369,43.8099,43.9845,799691.0
2021-01-06 10:25:00,50.39,50.43,50.27,50.27,448672.0,43.9933,44.0282,43.8885,43.8885,448672.0
2021-01-06 10:30:00,50.28,50.58,50.28,50.52,517115.0,43.8972,44.1592,43.8972,44.1068,517115.0
2021-01-06 10:35:00,50.52,50.6,50.44,50.48,356509.0,44.1068,44.1766,44.0369,44.0718,356509.0
2021-01-06 10:40:00,50.47,50.52,50.4,50.51,264909.0,44.0631,44.1068,44.002,44.098,264909.0
2021-01-06 10:45:00,50.51,50.62,50.5,50.57,279975.0,44.098,44.1941,44.0893,44.1504,279975.0
2021-01-06 10:50:00,50.58,50.69,50.52,50.54,332322.0,44.1592,44.2552,44.1068,44.1242,332322.0
2021-01-06 10:55:00,50.54,50.73,50.48,50.7,519808.0,44.1242,44.2901,44.0718,44.2639,519808.0
2021-01-06 11:00:00,50.7,50.73,50.52,50.55,329429.0,44.2639,44.2901,44.1068,44.133,329429.0
2021-01-06 11:05:00,50.55,50.63,50.49,50.58,218483.0,44.133,44.2028,44.0806,44.1592,218483.0
2021-01-06 11:10:00,50.58,50.62,50.51,50.57,226628.0,44.1592,44.1941,44.098,44.1504,226628.0
2021-01-06 11:15:00,50.57,50.85,50.57,50.78,403186.0,44.1504,44.3949,44.1504,44.3338,403186.0
2021-01-06 11:20:00,50.77,50.8,50.68,50.69,277096.0,44.325,44.3512,44.2465,44.2552,277096.0
2021-01-06 11:25:00,50.7,50.89,50.64,50.86,294213.0,44.2639,44.4298,44.2115,44.4036,294213.0
2021-01-06 11:30:00,50.87,50.95,50.84,50.95,239258.0,44.4123,44.4822,44.3861,44.4822,239258.0
2021-01-06 11:35:00,50.95,50.95,50.73,50.77,340003.0,44.4822,44.4822,44.2901,44.325,340003.0
2021-01-06 11:40:00,50.76,50.77,50.66,50.68,193909.0,44.3163,44.325,44.229,44.2465,193909.0
2021-01-06 11:45:00,50.68,50.75,50.64,50.73,177223.0,44.2465,44.3076,44.2115,44.2901,177223.0
2021-01-06 11:50:00,50.73,50.73,50.67,50.71,124407.0,44.2901,44.2901,44.2377,44.2726,124407.0
2021-01-06 11:55:00,50.7,50.77,50.68,50.76,201020.0,44.2639,44.325,44.2465,44.3163,201020.0
2021-01-06 12:00:00,50.76,50.77,50.68,50.72,143879.0,44.3163,44.325,44.2465,44.2814,143879.0
2021-01-06 12:05:00,50.72,50.76,50.64,50.7,240584.0,44.2814,44.3163,44.2115,44.2639,240584.0
2021-01-06 12:10:00,50.7,50.73,50.66,50.71,163564.0,44.2639,44.2901,44.229,44.2726,163564.0
2021-01-06 12:15:00,50.71,50.85,50.7,50.83,357095.0,44.2726,44.3949,44.2639,44.3774,357095.0
2021-01-06 12:20:00,50.82,50.85,50.78,50.79,129953.0,44.3687,44.3949,44.3338,44.3425,129953.0
2021-01-06 12:25:00,50.79,50.86,50.76,50.85,175282.0,44.3425,44.4036,44.3163,44.3949,175282.0
2021-01-06 12:30:00,50.85,50.86,50.82,50.84,218348.0,44.3949,44.4036,44.3687,44.3861,218348.0
2021-01-06 12:35:00,50.84,50.86,50.8,50.82,237128.0,44.3861,44.4036,44.3512,44.3687,237128.0
2021-01-06 12:40:00,50.82,50.83,50.77,50.78,200482.0,44.3687,44.3774,44.325,44.3338,200482.0
2021-01-06 12:45:00,50.78,50.86,50.77,50.85,205076.0,44.3338,44.4036,44.325,44.3949,205076.0
2021-01-06 12:50:00,50.86,50.9,50.82,50.88,279736.0,44.4036,44.4385,44.3687,44.4211,279736.0
2021-01-06 12:55:00,50.88,50.9,50.83,50.86,288873.0,44.4211,44.4385,44.3774,44.4036,288873.0
2021-01-06 13:00:00,50.86,50.91,50.82,50.84,160094.0,44.4036,44.4473,44.3687,44.3861,160094.0
2021-01-06 13:05:00,50.85,50.85,50.79,50.8,271394.0,44.3949,44.3949,44.3425,44.3512,271394.0
2021-01-06 13:10:00,50.79,50.81,50.76,50.78,130797.0,44.3425,44.36,44.3163,44.3338,130797.0
2021-01-06 13:15:00,50.78,50.8,50.75,50.75,226107.0,44.3338,44.3512,44.3076,44.3076,226107.0
2021-01-06 13:20:00,50.75,50.76,50.71,50.73,138834.0,44.3076,44.3163,44.2726,44.2901,138834.0
2021-01-06 13:25:00,50.73,50.74,50.67,50.69,168408.0,44.2901,44.2988,44.2377,44.2552,168408.0
2021-01-06 13:30:00,50.69,50.69,50.59,50.65,359928.0,44.2552,44.2552,44.1679,44.2203,359928.0
2021-01-06 13:35:00,50.64,50.66,50.55,50.56,273952.0,44.2115,44.229,44.133,44.1417,273952.0
2021-01-06 13:40:00,50.56,50.62,50.47,50.5,649138.0,44.1417,44.1941,44.0631,44.0893,649138.0
2021-01-06 13:45:00,50.5,50.5,50.47,50.5,166991.0,44.0893,44.0893,44.0631,44.0893,166991.0
2021-01-06 13:50:00,50.5,50.5,50.42,50.45,233009.0,44.0893,44.0893,44.0195,44.0457,233009.0
2021-01-06 13:55:00,50.45,50.5,50.43,50.49,155668.0,44.0457,44.0893,44.0282,44.0806,155668.0
2021-01-06 14:00:00,50.48,50.67,50.47,50.65,213901.0,44.0718,44.2377,44.0631,44.2203,213901.0
2021-01-06 14:05:00,50.65,50.67,50.57,50.58,182730.0,44.2203,44.2377,44.1504,44.1592,182730.0
2021-01-06 14:10:00,50.58,50.66,50.56,50.64,168400.0,44.1592,44.229,44.1417,44.2115,168400.0
2021-01-06 14:15:00,50.63,50.65,50.49,50.55,286582.0,44.2028,44.2203,44.0806,44.133,286582.0
2021-01-06 14:20:00,50.55,50.6,50.42,50.42,263172.0,44.133,44.1766,44.0195,44.0195,263172.0
2021-01-06 14:25:00,50.43,50.49,50.35,50.47,282282.0,44.0282,44.0806,43.9583,44.0631,282282.0
2021-01-06 14:30:00,50.46,50.59,50.44,50.52,293856.0,44.0544,44.1679,44.0369,44.1068,293856.0
2021-01-06 14:35:00,50.52,50.55,50.46,50.5,248460.0,44.1068,44.133,44.0544,44.0893,248460.0
2021-01-06 14:40:00,50.49,50.58,50.47,50.51,355452.0,44.0806,44.1592,44.0631,44.098,355452.0
2021-01-06 14:45:00,50.51,50.51,50.35,50.36,259994.0,44.098,44.098,43.9583,43.9671,259994.0
2021-01-06 14:50:00,50.36,50.42,50.31,50.39,322508.0,43.9671,44.0195,43.9234,43.9933,322508.0
2021-01-06 14:55:00,50.39,50.45,50.36,50.45,252429.0,43.9933,44.0457,43.9671,44.0457,252429.0
2021-01-06 15:00:00,50.44,50.45,50.33,50.34,214060.0,44.0369,44.0457,43.9409,43.9496,214060.0
2021-01-06 15:05:00,50.35,50.47,50.34,50.4,277553.0,43.9583,44.0631,43.9496,44.002,277553.0
2021-01-06 15:10:00,50.4,50.58,50.39,50.51,302004.0,44.002,44.1592,43.9933,44.098,302004.0
2021-01-06 15:15:00,50.51,50.53,50.45,50.52,534863.0,44.098,44.1155,44.0457,44.1068,534863.0
2021-01-06 15:20:00,50.52,50.59,50.42,50.43,311941.0,44.1068,44.1679,44.0195,44.0282,311941.0
2021-01-06 15:25:00,50.43,50.52,50.39,50.44,289463.0,44.0282,44.1068,43.9933,44.0369,289463.0
2021-01-06 15:30:00,50.44,50.51,50.4,50.48,365332.0,44.0369,44.098,44.002,44.0718,365332.0
2021-01-06 15:35:00,50.48,50.5,50.42,50.43,372614.0,44.0718,44.0893,44.0195,44.0282,372614.0
2021-01-06 15:40:00,50.43,50.47,50.35,50.39,656821.0,44.0282,44.0631,43.9583,43.9933,656821.0
2021-01-06 15:45:00,50.39,50.45,50.23,50.44,714982.0,43.9933,44.0457,43.8536,44.0369,714982.0
2021-01-06 15:50:00,50.43,50.5,50.31,50.49,800420.0,44.0282,44.0893,43.9234,44.0806,800420.0
2021-01-06 15:55:00,50.49,50.54,50.42,50.53,1599865.0,44.0806,44.1242,44.0195,44.1155,1599865.0
2021-01-07 09:30:00,50.09,50.19,49.52,49.71,2566563.0,43.7314,43.8187,43.2337,43.3996,2566563.0
2021-01-07 09:35:00,49.71,49.88,49.65,49.86,740927.0,43.3996,43.548,43.3472,43.5306,740927.0
2021-01-07 09:40:00,49.86,50.06,49.78,49.78,1122567.0,43.5306,43.7052,43.4607,43.4607,1122567.0
2021-01-07 09:45:00,49.78,49.84,49.72,49.82,679885.0,43.4607,43.5131,43.4083,43.4956,679885.0
2021-01-07 09:50:00,49.81,49.86,49.66,49.69,1559380.0,43.4869,43.5306,43.3559,43.3821,1559380.0
2021-01-07 09:55:00,49.68,49.77,49.56,49.74,1345132.0,43.3734,43.452,43.2686,43.4258,1345132.0
2021-01-07 10:00:00,49.74,49.76,49.63,49.66,1828975.0,43.4258,43.4432,43.3297,43.3559,1828975.0
2021-01-07 10:05:00,49.65,49.68,49.58,49.61,561967.0,43.3472,43.3734,43.2861,43.3123,561967.0
2021-01-07 10:10:00,49.62,49.88,49.61,49.79,1356760.0,43.321,43.548,43.3123,43.4694,1356760.0
2021-01-07 10:15:00,49.8,49.93,49.76,49.93,655058.0,43.4782,43.5917,43.4432,43.5917,655058.0
2021-01-07 10:20:00,49.93,49.95,49.84,49.87,428600.0,43.5917,43.6091,43.5131,43.5393,428600.0
2021-01-07 10:25:00,49.87,49.91,49.76,49.9,553608.0,43.5393,43.5742,43.4432,43.5655,553608.0
2021-01-07 10:30:00,49.89,50.04,49.88,49.97,860537.0,43.5567,43.6877,43.548,43.6266,860537.0
2021-01-07 10:35:00,49.97,50.0,49.94,49.97,733773.0,43.6266,43.6528,43.6004,43.6266,733773.0
2021-01-07 10:40:00,49.97,50.03,49.93,50.03,321293.0,43.6266,43.679,43.5917,43.679,321293.0
2021-01-07 10:45:00,50.02,50.26,50.02,50.18,462306.0,43.6702,43.8798,43.6702,43.8099,462306.0
2021-01-07 10:50:00,50.18,50.2,49.96,49.96,3078706.0,43.8099,43.8274,43.6179,43.6179,3078706.0
2021-01-07 10:55:00,49.97,50.15,49.93,50.08,655258.0,43.6266,43.7837,43.5917,43.7226,655258.0
2021-01-07 11:00:00,50.07,50.08,49.93,49.95,336183.0,43.7139,43.7226,43.5917,43.6091,336183.0
2021-01-07 11:05:00,49.95,50.0,49.92,49.93,305881.0,43.6091,43.6528,43.5829,43.5917,305881.0
2021-01-07 11:10:00,49.93,50.04,49.92,50.03,291914.0,43.5917,43.6877,43.5829,43.679,291914.0
2021-01-07 11:15:00,50.03,50.06,50.0,50.04,255800.0,43.679,43.7052,43.6528,43.6877,255800.0
2021-01-07 11:20:00,50.03,50.04,49.92,50.01,615723.0,43.679,43.6877,43.5829,43.6615,615723.0
2021-01-07 11:25:00,50.01,50.03,49.93,49.97,283413.0,43.6615,43.679,43.5917,43.6266,283413.0
2021-01-07 11:30:00,49.97,50.01,49.94,49.95,245211.0,43.6266,43.6615,43.6004,43.6091,245211.0
2021-01-07 11:35:00,49.96,50.02,49.92,50.01,510376.0,43.6179,43.6702,43.5829,43.6615,510376.0
2021-01-07 11:40:00,50.01,50.01,49.93,49.98,235529.0,43.6615,43.6615,43.5917,43.6353,235529.0
2021-01-07 11:45:00,49.98,50.01,49.94,49.96,208864.0,43.6353,43.6615,43.6004,43.6179,208864.0
2021-01-07 11:50:00,49.96,50.01,49.9,49.94,526772.0,43.6179,43.6615,43.5655,43.6004,526772.0
2021-01-07 11:55:00,49.93,49.95,49.88,49.93,320941.0,43.5917,43.6091,43.548,43.5917,320941.0
2021-01-07 12:00:00,49.93,49.93,49.84,49.84,250427.0,43.5917,43.5917,43.5131,43.5131,250427.0
2021-01-07 12:05:00,49.85,49.85,49.78,49.81,485090.0,43.5218,43.5218,43.4607,43.4869,485090.0
2021-01-07 12:10:00,49.81,49.82,49.74,49.76,370348.0,43.4869,43.4956,43.4258,43.4432,370348.0
2021-01-07 12:15:00,49.76,49.76,49.68,49.73,364594.0,43.4432,43.4432,43.3734,43.4171,364594.0
2021-01-07 12:20:00,49.73,49.73,49.67,49.7,257048.0,43.4171,43.4171,43.3647,43.3909,257048.0
2021-01-07 12:25:00,49.7,49.77,49.69,49.71,350835.0,43.3909,43.452,43.3821,43.3996,350835.0
2021-01-07 12:30:00,49.71,49.8,49.7,49.71,270041.0,43.3996,43.4782,43.3909,43.3996,270041.0
2021-01-07 12:35:00,49.71,49.71,49.54,49.62,791797.0,43.3996,43.3996,43.2512,43.321,791797.0
2021-01-07 12:40:00,49.62,49.77,49.62,49.69,363399.0,43.321,43.452,43.321,43.3821,363399.0
2021-01-07 12:45:00,49.68,49.71,49.66,49.71,238466.0,43.3734,43.3996,43.3559,43.3996,238466.0
2021-01-07 12:50:00,49.71,49.86,49.7,49.83,259449.0,43.3996,43.5306,43.3909,43.5044,259449.0
2021-01-07 12:55:00,49.82,49.83,49.73,49.74,193201.0,43.4956,43.5044,43.4171,43.4258,193201.0
2021-01-07 13:00:00,49.73,49.83,49.73,49.79,295429.0,43.4171,43.5044,43.4171,43.4694,295429.0
2021-01-07 13:05:00,49.78,49.78,49.65,49.66,215819.0,43.4607,43.4607,43.3472,43.3559,215819.0
2021-01-07 13:10:00,49.66,49.78,49.64,49.77,315552.0,43.3559,43.4607,43.3385,43.452,315552.0
2021-01-07 13:15:00,49.77,49.79,49.69,49.7,257776.0,43.452,43.4694,43.3821,43.3909,257776.0
2021-01-07 13:20:00,49.69,49.8,49.68,49.76,343785.0,43.3821,43.4782,43.3734,43.4432,343785.0
2021-01-07 13:25:00,49.76,49.76,49.65,49.68,215263.0,43.4432,43.4432,43.3472,43.3734,215263.0
2021-01-07 13:30:00,49.68,49.76,49.65,49.66,224736.0,43.3734,43.4432,43.3472,43.3559,224736.0
2021-01-07 13:35:00,49.66,49.7,49.63,49.66,196818.0,43.3559,43.3909,43.3297,43.3559,196818.0
2021-01-07 13:40:00,49.66,49.75,49.65,49.72,209267.0,43.3559,43.4345,43.3472,43.4083,209267.0
2021-01-07 13:45:00,49.72,49.86,49.72,49.82,290796.0,43.4083,43.5306,43.4083,43.4956,290796.0
2021-01-07 13:50:00,49.82,49.82,49.73,49.82,195608.0,43.4956,43.4956,43.4171,43.4956,195608.0
2021-01-07 13:55:00,49.82,49.84,49.75,49.81,227793.0,43.4956,43.5131,43.4345,43.4869,227793.0
2021-01-07 14:00:00,49.8,49.85,49.8,49.84,251660.0,43.4782,43.5218,43.4782,43.5131,251660.0
2021-01-07 14:05:00,49.84,49.88,49.82,49.87,268271.0,43.5131,43.548,43.4956,43.5393,268271.0
2021-01-07 14:10:00,49.87,49.91,49.86,49.88,393402.0,43.5393,43.5742,43.5306,43.548,393402.0
2021-01-07 14:15:00,49.88,49.93,49.84,49.86,564189.0,43.548,43.5917,43.5131,43.5306,564189.0
2021-01-07 14:20:00,49.86,49.88,49.84,49.84,211597.0,43.5306,43.548,43.5131,43.5131,211597.0
2021-01-07 14:25:00,49.84,49.95,49.84,49.88,257960.0,43.5131,43.6091,43.5131,43.548,257960.0
2021-01-07 14:30:00,49.87,49.96,49.87,49.95,261409.0,43.5393,43.6179,43.5393,43.6091,261409.0
2021-01-07 14:35:00,49.94,50.01,49.93,49.93,370394.0,43.6004,43.6615,43.5917,43.5917,370394.0
2021-01-07 14:40:00,49.94,49.97,49.93,49.95,215118.0,43.6004,43.6266,43.5917,43.6091,215118.0
2021-01-07 14:45:00,49.95,49.95,49.88,49.89,369454.0,43.6091,43.6091,43.548,43.5567,369454.0
2021-01-07 14:50:00,49.9,49.95,49.88,49.93,290403.0,43.5655,43.6091,43.548,43.5917,290403.0
2021-01-07 14:55:00,49.93,50.01,49.91,50.0,477787.0,43.5917,43.6615,43.5742,43.6528,477787.0
2021-01-07 15:00:00,50.0,50.01,49.94,49.98,557897.0,43.6528,43.6615,43.6004,43.6353,557897.0
2021-01-07 15:05:00,49.98,49.98,49.94,49.96,188424.0,43.6353,43.6353,43.6004,43.6179,188424.0
2021-01-07 15:10:00,49.96,49.97,49.89,49.96,230680.0,43.6179,43.6266,43.5567,43.6179,230680.0
2021-01-07 15:15:00,49.96,50.01,49.94,49.97,333160.0,43.6179,43.6615,43.6004,43.6266,333160.0
2021-01-07 15:20:00,49.97,50.01,49.95,50.0,314832.0,43.6266,43.6615,43.6091,43.6528,314832.0
2021-01-07 15:25:00,50.0,50.0,49.88,49.89,955136.0,43.6528,43.6528,43.548,43.5567,955136.0
2021-01-07 15:30:00,49.89,49.92,49.85,49.88,454951.0,43.5567,43.5829,43.5218,43.548,454951.0
2021-01-07 15:35:00,49.88,50.02,49.85,49.98,738561.0,43.548,43.6702,43.5218,43.6353,738561.0
2021-01-07 15:40:00,49.97,50.15,49.95,50.14,904492.0,43.6266,43.7837,43.6091,43.775,904492.0
2021-01-07 15:45:00,50.14,50.14,50.04,50.09,682858.0,43.775,43.775,43.6877,43.7314,682858.0
2021-01-07 15:50:00,50.1,50.17,50.01,50.05,1146284.0,43.7401,43.8012,43.6615,43.6964,1146284.0
2021-01-07 15:55:00,50.05,50.06,49.93,49.95,2801444.0,43.6964,43.7052,43.5917,43.6091,2801444.0
2021-01-08 09:30:00,50.03,50.13,49.89,50.05,1143168.0,43.679,43.7663,43.5567,43.6964,1143168.0
2021-01-08 09:35:00,50.05,50.24,50.04,50.16,376111.0,43.6964,43.8623,43.6877,43.7925,376111.0
2021-01-08 09:40:00,50.15,50.23,50.0,50.01,294151.0,43.7837,43.8536,43.6528,43.6615,294151.0
2021-01-08 09:45:00,50.02,50.09,49.97,49.99,210724.0,43.6702,43.7314,43.6266,43.644,210724.0
2021-01-08 09:50:00,50.0,50.04,49.87,49.98,317090.0,43.6528,43.6877,43.5393,43.6353,317090.0
2021-01-08 09:55:00,49.98,50.04,49.91,49.98,1043250.0,43.6353,43.6877,43.5742,43.6353,1043250.0
2021-01-08 10:00:00,49.98,50.13,49.97,50.02,162478.0,43.6353,43.7663,43.6266,43.6702,162478.0
2021-01-08 10:05:00,50.02,50.03,49.91,49.91,255657.0,43.6702,43.679,43.5742,43.5742,255657.0
2021-01-08 10:10:00,49.91,49.98,49.84,49.97,301173.0,43.5742,43.6353,43.5131,43.6266,301173.0
2021-01-08 10:15:00,49.97,49.97,49.91,49.93,229357.0,43.6266,43.6266,43.5742,43.5917,229357.0
2021-01-08 10:20:00,49.93,50.06,49.91,50.05,471745.0,43.5917,43.7052,43.5742,43.6964,471745.0
2021-01-08 10:25:00,50.04,50.14,50.0,50.01,500096.0,43.6877,43.775,43.6528,43.6615,500096.0
2021-01-08 10:30:00,50.01,50.19,49.99,50.17,432952.0,43.6615,43.8187,43.644,43.8012,432952.0
2021-01-08 10:35:00,50.16,50.28,50.14,50.21,416693.0,43.7925,43.8972,43.775,43.8361,416693.0
2021-01-08 10:40:00,50.21,50.21,50.08,50.15,295170.0,43.8361,43.8361,43.7226,43.7837,295170.0
2021-01-08 10:45:00,50.14,50.2,50.09,50.17,254628.0,43.775,43.8274,43.7314,43.8012,254628.0
2021-01-08 10:50:00,50.17,50.22,50.16,50.16,237310.0,43.8012,43.8449,43.7925,43.7925,237310.0
2021-01-08 10:55:00,50.17,50.21,50.08,50.19,306332.0,43.8012,43.8361,43.7226,43.8187,306332.0
2021-01-08 11:00:00,50.2,50.26,50.16,50.22,288538.0,43.8274,43.8798,43.7925,43.8449,288538.0
2021-01-08 11:05:00,50.21,50.31,50.18,50.3,338720.0,43.8361,43.9234,43.8099,43.9147,338720.0
2021-01-08 11:10:00,50.3,50.38,50.27,50.3,292489.0,43.9147,43.9845,43.8885,43.9147,292489.0
2021-01-08 11:15:00,50.3,50.37,50.22,50.37,240643.0,43.9147,43.9758,43.8449,43.9758,240643.0
2021-01-08 11:20:00,50.37,50.4,50.31,50.34,184996.0,43.9758,44.002,43.9234,43.9496,184996.0
2021-01-08 11:25:00,50.34,50.36,50.28,50.3,220352.0,43.9496,43.9671,43.8972,43.9147,220352.0
2021-01-08 11:30:00,50.3,50.39,50.27,50.39,167282.0,43.9147,43.9933,43.8885,43.9933,167282.0
2021-01-08 11:35:00,50.39,50.42,50.34,50.34,220839.0,43.9933,44.0195,43.9496,43.9496,220839.0
2021-01-08 11:40:00,50.34,50.45,50.33,50.41,206973.0,43.9496,44.0457,43.9409,44.0107,206973.0
2021-01-08 11:45:00,50.41,50.41,50.34,50.36,159787.0,44.0107,44.0107,43.9496,43.9671,159787.0
2021-01-08 11:50:00,50.36,50.38,50.3,50.37,151565.0,43.9671,43.9845,43.9147,43.9758,151565.0
2021-01-08 11:55:00,50.37,50.38,50.34,50.37,300607.0,43.9758,43.9845,43.9496,43.9758,300607.0
2021-01-08 12:00:00,50.38,50.39,50.33,50.34,235877.0,43.9845,43.9933,43.9409,43.9496,235877.0
2021-01-08 12:05:00,50.34,50.43,50.32,50.43,188579.0,43.9496,44.0282,43.9322,44.0282,188579.0
2021-01-08 12:10:00,50.42,50.45,50.41,50.44,194176.0,44.0195,44.0457,44.0107,44.0369,194176.0
2021-01-08 12:15:00,50.43,50.46,50.41,50.43,337944.0,44.0282,44.0544,44.0107,44.0282,337944.0
2021-01-08 12:20:00,50.43,50.55,50.4,50.52,241186.0,44.0282,44.133,44.002,44.1068,241186.0
2021-01-08 12:25:00,50.53,50.61,50.52,50.53,248481.0,44.1155,44.1853,44.1068,44.1155,248481.0
2021-01-08 12:30:00,50.54,50.54,50.48,50.51,197234.0,44.1242,44.1242,44.0718,44.098,197234.0
2021-01-08 12:35:00,50.51,50.51,50.43,50.46,211497.0,44.098,44.098,44.0282,44.0544,211497.0
2021-01-08 12:40:00,50.45,50.53,50.45,50.48,287216.0,44.0457,44.1155,44.0457,44.0718,287216.0
2021-01-08 12:45:00,50.48,50.52,50.44,50.48,92414.0,44.0718,44.1068,44.0369,44.0718,92414.0
2021-01-08 12:50:00,50.47,50.48,50.41,50.47,144662.0,44.0631,44.0718,44.0107,44.0631,144662.0
2021-01-08 12:55:00,50.47,50.52,50.46,50.49,79373.0,44.0631,44.1068,44.0544,44.0806,79373.0
2021-01-08 13:00:00,50.48,50.52,50.47,50.48,94371.0,44.0718,44.1068,44.0631,44.0718,94371.0
2021-01-08 13:05:00,50.48,50.55,50.48,50.52,169263.0,44.0718,44.133,44.0718,44.1068,169263.0
2021-01-08 13:10:00,50.51,50.51,50.48,50.5,132342.0,44.098,44.098,44.0718,44.0893,132342.0
2021-01-08 13:15:00,50.51,50.51,50.45,50.47,141915.0,44.098,44.098,44.0457,44.0631,141915.0
2021-01-08 13:20:00,50.47,50.49,50.43,50.44,181006.0,44.0631,44.0806,44.0282,44.0369,181006.0
2021-01-08 13:25:00,50.44,50.44,50.39,50.41,140391.0,44.0369,44.0369,43.9933,44.0107,140391.0
2021-01-08 13:30:00,50.41,50.44,50.39,50.39,132635.0,44.0107,44.0369,43.9933,43.9933,132635.0
2021-01-08 13:35:00,50.39,50.52,50.37,50.5,191190.0,43.9933,44.1068,43.9758,44.0893,191190.0
2021-01-08 13:40:00,50.49,50.56,50.44,50.55,337874.0,44.0806,44.1417,44.0369,44.133,337874.0
2021-01-08 13:45:00,50.54,50.66,50.52,50.65,205931.0,44.1242,44.229,44.1068,44.2203,205931.0
2021-01-08 13:50:00,50.65,50.69,50.61,50.68,122813.0,44.2203,44.2552,44.1853,44.2465,122813.0
2021-01-08 13:55:00,50.68,50.81,50.67,50.77,279685.0,44.2465,44.36,44.2377,44.325,279685.0
2021-01-08 14:00:00,50.77,50.88,50.75,50.86,471195.0,44.325,44.4211,44.3076,44.4036,471195.0
2021-01-08 14:05:00,50.86,50.93,50.8,50.8,303431.0,44.4036,44.4647,44.3512,44.3512,303431.0
2021-01-08 14:10:00,50.8,50.93,50.8,50.83,341982.0,44.3512,44.4647,44.3512,44.3774,341982.0
2021-01-08 14:15:00,50.83,50.87,50.74,50.75,186488.0,44.3774,44.4123,44.2988,44.3076,186488.0
2021-01-08 14:20:00,50.75,50.79,50.63,50.69,285129.0,44.3076,44.3425,44.2028,44.2552,285129.0
2021-01-08 14:25:00,50.7,50.71,50.57,50.63,203753.0,44.2639,44.2726,44.1504,44.2028,203753.0
2021-01-08 14:30:00,50.63,50.66,50.55,50.57,160273.0,44.2028,44.229,44.133,44.1504,160273.0
2021-01-08 14:35:00,50.57,50.76,50.56,50.76,148811.0,44.1504,44.3163,44.1417,44.3163,148811.0
2021-01-08 14:40:00,50.76,50.78,50.66,50.69,260446.0,44.3163,44.3338,44.229,44.2552,260446.0
2021-01-08 14:45:00,50.69,50.82,50.66,50.79,233025.0,44.2552,44.3687,44.229,44.3425,233025.0
2021-01-08 14:50:00,50.79,50.89,50.78,50.83,273835.0,44.3425,44.4298,44.3338,44.3774,273835.0
2021-01-08 14:55:00,50.83,50.86,50.82,50.83,110582.0,44.3774,44.4036,44.3687,44.3774,110582.0
2021-01-08 15:00:00,50.83,50.87,50.82,50.86,169694.0,44.3774,44.4123,44.3687,44.4036,169694.0
2021-01-08 15:05:00,50.86,50.94,50.85,50.87,257038.0,44.4036,44.4735,44.3949,44.4123,257038.0
2021-01-08 15:10:00,50.87,50.97,50.83,50.92,290345.0,44.4123,44.4996,44.3774,44.456,290345.0
2021-01-08 15:15:00,50.93,50.93,50.88,50.91,239578.0,44.4647,44.4647,44.4211,44.4473,239578.0
2021-01-08 15:20:00,50.92,50.93,50.87,50.91,229533.0,44.456,44.4647,44.4123,44.4473,229533.0
2021-01-08 15:25:00,50.9,50.99,50.89,50.98,204600.0,44.4385,44.5171,44.4298,44.5084,204600.0
2021-01-08 15:30:00,50.97,51.02,50.89,50.93,462362.0,44.4996,44.5433,44.4298,44.4647,462362.0
2021-01-08 15:35:00,50.93,51.04,50.91,51.02,248273.0,44.4647,44.5608,44.4473,44.5433,248273.0
2021-01-08 15:40:00,51.02,51.02,50.9,50.92,300437.0,44.5433,44.5433,44.4385,44.456,300437.0
2021-01-08 15:45:00,50.93,51.04,50.92,51.02,363798.0,44.4647,44.5608,44.456,44.5433,363798.0
2021-01-08 15:50:00,51.03,51.05,50.91,51.03,527556.0,44.552,44.5695,44.4473,44.552,527556.0
2021-01-08 15:55:00,51.03,51.13,51.0,51.09,1280163.0,44.552,44.6393,44.5258,44.6044,1280163.0
2021-01-11 09:30:00,50.62,50.86,50.53,50.53,751758.0,44.1941,44.4036,44.1155,44.1155,751758.0
2021-01-11 09:35:00,50.54,50.62,50.4,50.48,349044.0,44.1242,44.1941,44.002,44.0718,349044.0
2021-01-11 09:40:00,50.48,50.51,50.38,50.5,201884.0,44.0718,44.098,43.9845,44.0893,201884.0
2021-01-11 09:45:00,50.5,50.53,50.4,50.4,218950.0,44.0893,44.1155,44.002,44.002,218950.0
2021-01-11 09:50:00,50.4,50.41,50.21,50.22,272296.0,44.002,44.0107,43.8361,43.8449,272296.0
2021-01-11 09:55:00,50.22,50.59,50.21,50.53,481985.0,43.8449,44.1679,43.8361,44.1155,481985.0
2021-01-11 10:00:00,50.52,50.54,50.32,50.34,211086.0,44.1068,44.1242,43.9322,43.9496,211086.0
2021-01-11 10:05:00,50.34,50.38,50.24,50.3,202891.0,43.9496,43.9845,43.8623,43.9147,202891.0
2021-01-11 10:10:00,50.3,50.43,50.25,50.27,223016.0,43.9147,44.0282,43.871,43.8885,223016.0
2021-01-11 10:15:00,50.27,50.28,50.19,50.27,374721.0,43.8885,43.8972,43.8187,43.8885,374721.0
2021-01-11 10:20:00,50.27,50.38,50.25,50.38,149183.0,43.8885,43.9845,43.871,43.9845,149183.0
2021-01-11 10:25:00,50.37,50.39,50.32,50.37,149312.0,43.9758,43.9933,43.9322,43.9758,149312.0
2021-01-11 10:30:00,50.38,50.41,50.3,50.3,111578.0,43.9845,44.0107,43.9147,43.9147,111578.0
2021-01-11 10:35:00,50.3,50.34,50.25,50.27,88051.0,43.9147,43.9496,43.871,43.8885,88051.0
2021-01-11 10:40:00,50.27,50.3,50.2,50.22,136324.0,43.8885,43.9147,43.8274,43.8449,136324.0
2021-01-11 10:45:00,50.22,50.28,50.18,50.19,166109.0,43.8449,43.8972,43.8099,43.8187,166109.0
2021-01-11 10:50:00,50.19,50.27,50.16,50.23,134642.0,43.8187,43.8885,43.7925,43.8536,134642.0
2021-01-11 10:55:00,50.23,50.29,50.21,50.28,135609.0,43.8536,43.906,43.8361,43.8972,135609.0
2021-01-11 11:00:00,50.28,50.29,50.22,50.24,119726.0,43.8972,43.906,43.8449,43.8623,119726.0
2021-01-11 11:05:00,50.24,50.25,50.21,50.24,111978.0,43.8623,43.871,43.8361,43.8623,111978.0
2021-01-11 11:10:00,50.25,50.26,50.19,50.24,225814.0,43.871,43.8798,43.8187,43.8623,225814.0
2021-01-11 11:15:00,50.24,50.35,50.24,50.35,211455.0,43.8623,43.9583,43.8623,43.9583,211455.0
2021-01-11 11:20:00,50.35,50.38,50.29,50.37,199081.0,43.9583,43.9845,43.906,43.9758,199081.0
2021-01-11 11:25:00,50.37,50.37,50.27,50.3,139557.0,43.9758,43.9758,43.8885,43.9147,139557.0
2021-01-11 11:30:00,50.3,50.36,50.27,50.27,138957.0,43.9147,43.9671,43.8885,43.8885,138957.0
2021-01-11 11:35:00,50.27,50.29,50.27,50.28,141120.0,43.8885,43.906,43.8885,43.8972,141120.0
2021-01-11 11:40:00,50.28,50.31,50.25,50.26,131610.0,43.8972,43.9234,43.871,43.8798,131610.0
2021-01-11 11:45:00,50.25,50.28,50.23,50.28,85131.0,43.871,43.8972,43.8536,43.8972,85131.0
2021-01-11 11:50:00,50.28,50.33,50.26,50.3,100622.0,43.8972,43.9409,43.8798,43.9147,100622.0
2021-01-11 11:55:00,50.3,50.32,50.27,50.31,102527.0,43.9147,43.9322,43.8885,43.9234,102527.0
2021-01-11 12:00:00,50.3,50.31,50.28,50.28,103994.0,43.9147,43.9234,43.8972,43.8972,103994.0
2021-01-11 12:05:00,50.28,50.29,50.25,50.27,208355.0,43.8972,43.906,43.871,43.8885,208355.0
2021-01-11 12:10:00,50.27,50.27,50.21,50.23,213298.0,43.8885,43.8885,43.8361,43.8536,213298.0
2021-01-11 12:15:00,50.23,50.26,50.21,50.26,65613.0,43.8536,43.8798,43.8361,43.8798,65613.0
2021-01-11 12:20:00,50.26,50.27,50.21,50.24,120964.0,43.8798,43.8885,43.8361,43.8623,120964.0
2021-01-11 12:25:00,50.23,50.24,50.18,50.19,135839.0,43.8536,43.8623,43.8099,43.8187,135839.0
2021-01-11 12:30:00,50.18,50.21,50.18,50.19,164901.0,43.8099,43.8361,43.8099,43.8187,164901.0
2021-01-11 12:35:00,50.18,50.26,50.18,50.24,98135.0,43.8099,43.8798,43.8099,43.8623,98135.0
2021-01-11 12:40:00,50.25,50.28,50.24,50.27,101316.0,43.871,43.8972,43.8623,43.8885,101316.0
2021-01-11 12:45:00,50.28,50.28,50.25,50.28,81235.0,43.8972,43.8972,43.871,43.8972,81235.0
2021-01-11 12:50:00,50.28,50.33,50.25,50.27,158142.0,43.8972,43.9409,43.871,43.8885,158142.0
2021-01-11 12:55:00,50.27,50.3,50.24,50.29,83746.0,43.8885,43.9147,43.8623,43.906,83746.0
2021-01-11 13:00:00,50.29,50.3,50.26,50.27,65503.0,43.906,43.9147,43.8798,43.8885,65503.0
2021-01-11 13:05:00,50.28,50.28,50.26,50.27,46057.0,43.8972,43.8972,43.8798,43.8885,46057.0
2021-01-11 13:10:00,50.27,50.27,50.23,50.24,85355.0,43.8885,43.8885,43.8536,43.8623,85355.0
2021-01-11 13:15:00,50.23,50.25,50.21,50.25,108278.0,43.8536,43.871,43.8361,43.871,108278.0
2021-01-11 13:20:00,50.25,50.27,50.21,50.22,204811.0,43.871,43.8885,43.8361,43.8449,204811.0
2021-01-11 13:25:00,50.23,50.23,50.11,50.12,257352.0,43.8536,43.8536,43.7488,43.7575,257352.0
2021-01-11 13:30:00,50.12,50.12,50.06,50.08,281752.0,43.7575,43.7575,43.7052,43.7226,281752.0
2021-01-11 13:35:00,50.07,50.08,50.03,50.05,162360.0,43.7139,43.7226,43.679,43.6964,162360.0
2021-01-11 13:40:00,50.05,50.06,50.0,50.02,214075.0,43.6964,43.7052,43.6528,43.6702,214075.0
2021-01-11 13:45:00,50.02,50.04,50.0,50.03,385966.0,43.6702,43.6877,43.6528,43.679,385966.0
2021-01-11 13:50:00,50.03,50.07,50.02,50.04,110063.0,43.679,43.7139,43.6702,43.6877,110063.0
2021-01-11 13:55:00,50.03,50.06,50.01,50.05,105028.0,43.679,43.7052,43.6615,43.6964,105028.0
2021-01-11 14:00:00,50.05,50.12,50.05,50.08,150170.0,43.6964,43.7575,43.6964,43.7226,150170.0
2021-01-11 14:05:00,50.08,50.1,50.05,50.07,108985.0,43.7226,43.7401,43.6964,43.7139,108985.0
2021-01-11 14:10:00,50.07,50.09,50.02,50.04,127464.0,43.7139,43.7314,43.6702,43.6877,127464.0
2021-01-11 14:15:00,50.04,50.05,50.01,50.03,137435.0,43.6877,43.6964,43.6615,43.679,137435.0
2021-01-11 14:20:00,50.03,50.05,49.97,50.04,348848.0,43.679,43.6964,43.6266,43.6877,348848.0
2021-01-11 14:25:00,50.05,50.06,50.0,50.02,120468.0,43.6964,43.7052,43.6528,43.6702,120468.0
2021-01-11 14:30:00,50.02,50.04,49.97,49.97,189982.0,43.6702,43.6877,43.6266,43.6266,189982.0
2021-01-11 14:35:00,49.97,50.0,49.95,49.97,200975.0,43.6266,43.6528,43.6091,43.6266,200975.0
2021-01-11 14:40:00,49.97,50.02,49.97,50.01,103165.0,43.6266,43.6702,43.6266,43.6615,103165.0
2021-01-11 14:45:00,50.02,50.05,50.01,50.05,103619.0,43.6702,43.6964,43.6615,43.6964,103619.0
2021-01-11 14:50:00,50.05,50.13,50.03,50.13,158196.0,43.6964,43.7663,43.679,43.7663,158196.0
2021-01-11 14:55:00,50.13,50.17,50.12,50.16,145335.0,43.7663,43.8012,43.7575,43.7925,145335.0
2021-01-11 15:00:00,50.16,50.21,50.15,50.19,152012.0,43.7925,43.8361,43.7837,43.8187,152012.0
2021-01-11 15:05:00,50.19,50.2,50.13,50.13,302051.0,43.8187,43.8274,43.7663,43.7663,302051.0
2021-01-11 15:10:00,50.13,50.14,50.09,50.12,207518.0,43.7663,43.775,43.7314,43.7575,207518.0
2021-01-11 15:15:00,50.12,50.15,50.07,50.15,132282.0,43.7575,43.7837,43.7139,43.7837,132282.0
2021-01-11 15:20:00,50.15,50.18,50.11,50.18,226544.0,43.7837,43.8099,43.7488,43.8099,226544.0
2021-01-11 15:25:00,50.18,50.23,50.15,50.18,133762.0,43.8099,43.8536,43.7837,43.8099,133762.0
2021-01-11 15:30:00,50.18,50.21,50.16,50.18,156725.0,43.8099,43.8361,43.7925,43.8099,156725.0
2021-01-11 15:35:00,50.19,50.21,50.11,50.12,271040.0,43.8187,43.8361,43.7488,43.7575,271040.0
2021-01-11 15:40:00,50.11,50.18,50.11,50.16,242933.0,43.7488,43.8099,43.7488,43.7925,242933.0
2021-01-11 15:45:00,50.16,50.22,50.15,50.22,392373.0,43.7925,43.8449,43.7837,43.8449,392373.0
2021-01-11 15:50:00,50.22,50.27,50.2,50.21,406112.0,43.8449,43.8885,43.8274,43.8361,406112.0
2021-01-11 15:55:00,50.21,50.23,50.16,50.2,721581.0,43.8361,43.8536,43.7925,43.8274,721581.0
2021-01-12 09:30:00,50.04,50.19,49.95,50.04,1227505.0,43.6877,43.8187,43.6091,43.6877,1227505.0
2021-01-12 09:35:00,50.03,50.15,49.88,50.14,444041.0,43.679,43.7837,43.548,43.775,444041.0
2021-01-12 09:40:00,50.15,50.21,50.09,50.14,190962.0,43.7837,43.8361,43.7314,43.775,190962.0
2021-01-12 09:45:00,50.14,50.17,50.01,50.03,172616.0,43.775,43.8012,43.6615,43.679,172616.0
2021-01-12 09:50:00,50.03,50.14,49.98,50.14,285962.0,43.679,43.775,43.6353,43.775,285962.0
2021-01-12 09:55:00,50.13,50.13,50.03,50.08,136213.0,43.7663,43.7663,43.679,43.7226,136213.0
2021-01-12 10:00:00,50.07,50.22,50.06,50.11,163361.0,43.7139,43.8449,43.7052,43.7488,163361.0
2021-01-12 10:05:00,50.12,50.12,50.06,50.12,100276.0,43.7575,43.7575,43.7052,43.7575,100276.0
2021-01-12 10:10:00,50.11,50.15,50.09,50.11,129165.0,43.7488,43.7837,43.7314,43.7488,129165.0
2021-01-12 10:15:00,50.11,50.19,50.11,50.16,210590.0,43.7488,43.8187,43.7488,43.7925,210590.0
2021-01-12 10:20:00,50.17,50.34,50.14,50.33,217653.0,43.8012,43.9496,43.775,43.9409,217653.0
2021-01-12 10:25:00,50.33,50.37,50.21,50.22,347436.0,43.9409,43.9758,43.8361,43.8449,347436.0
2021-01-12 10:30:00,50.22,50.24,50.14,50.15,185229.0,43.8449,43.8623,43.775,43.7837,185229.0
2021-01-12 10:35:00,50.14,50.15,50.12,50.14,151957.0,43.775,43.7837,43.7575,43.775,151957.0
2021-01-12 10:40:00,50.14,50.15,50.01,50.01,115279.0,43.775,43.7837,43.6615,43.6615,115279.0
2021-01-12 10:45:00,50.01,50.06,49.96,50.06,212500.0,43.6615,43.7052,43.6179,43.7052,212500.0
2021-01-12 10:50:00,50.05,50.09,50.04,50.06,99552.0,43.6964,43.7314,43.6877,43.7052,99552.0
2021-01-12 10:55:00,50.05,50.15,50.05,50.11,191792.0,43.6964,43.7837,43.6964,43.7488,191792.0
2021-01-12 11:00:00,50.11,50.16,50.07,50.12,142571.0,43.7488,43.7925,43.7139,43.7575,142571.0
2021-01-12 11:05:00,50.13,50.15,50.11,50.14,93436.0,43.7663,43.7837,43.7488,43.775,93436.0
2021-01-12 11:10:00,50.14,50.18,50.12,50.13,112633.0,43.775,43.8099,43.7575,43.7663,112633.0
2021-01-12 11:15:00,50.13,50.17,50.12,50.12,119380.0,43.7663,43.8012,43.7575,43.7575,119380.0
2021-01-12 11:20:00,50.13,50.18,50.0,50.01,198966.0,43.7663,43.8099,43.6528,43.6615,198966.0
2021-01-12 11:25:00,50.01,50.05,49.98,49.99,217540.0,43.6615,43.6964,43.6353,43.644,217540.0
2021-01-12 11:30:00,49.99,50.01,49.96,49.96,197205.0,43.644,43.6615,43.6179,43.6179,197205.0
2021-01-12 11:35:00,49.97,49.97,49.92,49.93,154536.0,43.6266,43.6266,43.5829,43.5917,154536.0
2021-01-12 11:40:00,49.93,49.95,49.9,49.93,105453.0,43.5917,43.6091,43.5655,43.5917,105453.0
2021-01-12 11:45:00,49.92,49.97,49.91,49.94,96742.0,43.5829,43.6266,43.5742,43.6004,96742.0
2021-01-12 11:50:00,49.95,50.03,49.92,50.02,145049.0,43.6091,43.679,43.5829,43.6702,145049.0
2021-01-12 11:55:00,50.02,50.03,49.95,49.96,98428.0,43.6702,43.679,43.6091,43.6179,98428.0
2021-01-12 12:00:00,49.97,49.97,49.92,49.95,131403.0,43.6266,43.6266,43.5829,43.6091,131403.0
2021-01-12 12:05:00,49.94,49.95,49.86,49.88,237086.0,43.6004,43.6091,43.5306,43.548,237086.0
2021-01-12 12:10:00,49.89,49.89,49.83,49.86,199084.0,43.5567,43.5567,43.5044,43.5306,199084.0
2021-01-12 12:15:00,49.85,49.95,49.83,49.86,312340.0,43.5218,43.6091,43.5044,43.5306,312340.0
2021-01-12 12:20:00,49.86,49.9,49.84,49.84,175562.0,43.5306,43.5655,43.5131,43.5131,175562.0
2021-01-12 12:25:00,49.84,49.86,49.81,49.84,144464.0,43.5131,43.5306,43.4869,43.5131,144464.0
2021-01-12 12:30:00,49.83,49.86,49.82,49.84,169310.0,43.5044,43.5306,43.4956,43.5131,169310.0
2021-01-12 12:35:00,49.84,49.86,49.76,49.8,297008.0,43.5131,43.5306,43.4432,43.4782,297008.0
2021-01-12 12:40:00,49.8,49.87,49.78,49.86,84583.0,43.4782,43.5393,43.4607,43.5306,84583.0
2021-01-12 12:45:00,49.86,49.94,49.85,49.94,69168.0,43.5306,43.6004,43.5218,43.6004,69168.0
2021-01-12 12:50:00,49.94,49.95,49.88,49.9,79068.0,43.6004,43.6091,43.548,43.5655,79068.0
2021-01-12 12:55:00,49.9,49.92,49.85,49.86,88397.0,43.5655,43.5829,43.5218,43.5306,88397.0
2021-01-12 13:00:00,49.86,49.97,49.85,49.94,113808.0,43.5306,43.6266,43.5218,43.6004,113808.0
2021-01-12 13:05:00,49.95,49.97,49.93,49.96,136109.0,43.6091,43.6266,43.5917,43.6179,136109.0
2021-01-12 13:10:00,49.96,50.02,49.96,50.01,97706.0,43.6179,43.6702,43.6179,43.6615,97706.0
2021-01-12 13:15:00,50.02,50.02,49.96,49.98,81218.0,43.6702,43.6702,43.6179,43.6353,81218.0
2021-01-12 13:20:00,49.98,49.99,49.93,49.95,107998.0,43.6353,43.644,43.5917,43.6091,107998.0
2021-01-12 13:25:00,49.94,50.05,49.92,50.03,132272.0,43.6004,43.6964,43.5829,43.679,132272.0
2021-01-12 13:30:00,50.03,50.15,50.01,50.13,114966.0,43.679,43.7837,43.6615,43.7663,114966.0
2021-01-12 13:35:00,50.13,50.13,50.05,50.06,131820.0,43.7663,43.7663,43.6964,43.7052,131820.0
2021-01-12 13:40:00,50.07,50.07,50.0,50.02,66811.0,43.7139,43.7139,43.6528,43.6702,66811.0
2021-01-12 13:45:00,50.01,50.03,49.98,50.0,153900.0,43.6615,43.679,43.6353,43.6528,153900.0
2021-01-12 13:50:00,50.0,50.01,49.97,49.99,146544.0,43.6528,43.6615,43.6266,43.644,146544.0
2021-01-12 13:55:00,50.0,50.03,49.98,50.03,169912.0,43.6528,43.679,43.6353,43.679,169912.0
2021-01-12 14:00:00,50.03,50.07,49.99,50.03,216067.0,43.679,43.7139,43.644,43.679,216067.0
2021-01-12 14:05:00,50.04,50.07,50.01,50.03,118606.0,43.6877,43.7139,43.6615,43.679,118606.0
2021-01-12 14:10:00,50.03,50.1,50.03,50.09,76531.0,43.679,43.7401,43.679,43.7314,76531.0
2021-01-12 14:15:00,50.09,50.11,50.04,50.05,103198.0,43.7314,43.7488,43.6877,43.6964,103198.0
2021-01-12 14:20:00,50.04,50.06,49.99,50.0,108404.0,43.6877,43.7052,43.644,43.6528,108404.0
2021-01-12 14:25:00,50.01,50.05,49.99,50.01,119826.0,43.6615,43.6964,43.644,43.6615,119826.0
2021-01-12 14:30:00,50.01,50.04,49.97,50.0,144334.0,43.6615,43.6877,43.6266,43.6528,144334.0
2021-01-12 14:35:00,50.0,50.02,49.98,50.01,106057.0,43.6528,43.6702,43.6353,43.6615,106057.0
2021-01-12 14:40:00,50.01,50.01,49.96,49.97,75418.0,43.6615,43.6615,43.6179,43.6266,75418.0
2021-01-12 14:45:00,49.96,50.01,49.95,50.0,88374.0,43.6179,43.6615,43.6091,43.6528,88374.0
2021-01-12 14:50:00,50.0,50.01,49.96,49.99,90811.0,43.6528,43.6615,43.6179,43.644,90811.0
2021-01-12 14:55:00,49.99,50.05,49.98,50.04,123275.0,43.644,43.6964,43.6353,43.6877,123275.0
2021-01-12 15:00:00,50.04,50.1,50.02,50.08,105916.0,43.6877,43.7401,43.6702,43.7226,105916.0
2021-01-12 15:05:00,50.08,50.11,50.01,50.02,181628.0,43.7226,43.7488,43.6615,43.6702,181628.0
2021-01-12 15:10:00,50.02,50.04,49.97,49.98,146941.0,43.6702,43.6877,43.6266,43.6353,146941.0
2021-01-12 15:15:00,49.99,50.02,49.97,50.0,133421.0,43.644,43.6702,43.6266,43.6528,133421.0
2021-01-12 15:20:00,50.0,50.09,49.99,50.09,190994.0,43.6528,43.7314,43.644,43.7314,190994.0
2021-01-12 15:25:00,50.08,50.09,50.03,50.05,128246.0,43.7226,43.7314,43.679,43.6964,128246.0
2021-01-12 15:30:00,50.05,50.08,50.02,50.04,138096.0,43.6964,43.7226,43.6702,43.6877,138096.0
2021-01-12 15:35:00,50.04,50.08,50.02,50.02,148628.0,43.6877,43.7226,43.6702,43.6702,148628.0
2021-01-12 15:40:00,50.02,50.08,50.01,50.08,168161.0,43.6702,43.7226,43.6615,43.7226,168161.0
2021-01-12 15:45:00,50.08,50.16,50.07,50.16,270336.0,43.7226,43.7925,43.7139,43.7925,270336.0
2021-01-12 15:50:00,50.16,50.21,50.14,50.18,339701.0,43.7925,43.8361,43.775,43.8099,339701.0
2021-01-12 15:55:00,50.18,50.2,50.1,50.11,710611.0,43.8099,43.8274,43.7401,43.7488,710611.0
2021-01-13 09:30:00,49.98,50.07,49.95,50.05,483122.0,43.6353,43.7139,43.6091,43.6964,483122.0
2021-01-13 09:35:00,50.05,50.19,50.02,50.17,283485.0,43.6964,43.8187,43.6702,43.8012,283485.0
2021-01-13 09:40:00,50.18,50.29,50.15,50.26,316610.0,43.8099,43.906,43.7837,43.8798,316610.0
2021-01-13 09:45:00,50.26,50.29,50.18,50.22,283784.0,43.8798,43.906,43.8099,43.8449,283784.0
2021-01-13 09:50:00,50.21,50.29,50.17,50.26,220404.0,43.8361,43.906,43.8012,43.8798,220404.0
2021-01-13 09:55:00,50.26,50.27,50.18,50.26,251215.0,43.8798,43.8885,43.8099,43.8798,251215.0
2021-01-13 10:00:00,50.26,50.27,50.14,50.17,208163.0,43.8798,43.8885,43.775,43.8012,208163.0
2021-01-13 10:05:00,50.16,50.17,50.02,50.11,182527.0,43.7925,43.8012,43.6702,43.7488,182527.0
2021-01-13 10:10:00,50.11,50.16,50.07,50.14,118308.0,43.7488,43.7925,43.7139,43.775,118308.0
2021-01-13 10:15:00,50.14,50.23,50.12,50.19,90024.0,43.775,43.8536,43.7575,43.8187,90024.0
2021-01-13 10:20:00,50.19,50.24,50.18,50.19,111413.0,43.8187,43.8623,43.8099,43.8187,111413.0
2021-01-13 10:25:00,50.19,50.2,50.09,50.12,1046457.0,43.8187,43.8274,43.7314,43.7575,1046457.0
2021-01-13 10:30:00,50.12,50.28,50.11,50.27,274482.0,43.7575,43.8972,43.7488,43.8885,274482.0
2021-01-13 10:35:00,50.28,50.33,50.25,50.3,231335.0,43.8972,43.9409,43.871,43.9147,231335.0
2021-01-13 10:40:00,50.29,50.3,50.21,50.22,146981.0,43.906,43.9147,43.8361,43.8449,146981.0
2021-01-13 10:45:00,50.22,50.28,50.2,50.26,367962.0,43.8449,43.8972,43.8274,43.8798,367962.0
2021-01-13 10:50:00,50.25,50.26,50.19,50.19,96570.0,43.871,43.8798,43.8187,43.8187,96570.0
2021-01-13 10:55:00,50.2,50.2,50.12,50.14,113693.0,43.8274,43.8274,43.7575,43.775,113693.0
2021-01-13 11:00:00,50.14,50.16,50.07,50.09,165358.0,43.775,43.7925,43.7139,43.7314,165358.0
2021-01-13 11:05:00,50.1,50.12,50.07,50.09,85134.0,43.7401,43.7575,43.7139,43.7314,85134.0
2021-01-13 11:10:00,50.09,50.12,50.03,50.06,157814.0,43.7314,43.7575,43.679,43.7052,157814.0
2021-01-13 11:15:00,50.07,50.09,50.02,50.03,172777.0,43.7139,43.7314,43.6702,43.679,172777.0
2021-01-13 11:20:00,50.03,50.1,50.02,50.05,98127.0,43.679,43.7401,43.6702,43.6964,98127.0
2021-01-13 11:25:00,50.04,50.09,50.04,50.05,139576.0,43.6877,43.7314,43.6877,43.6964,139576.0
2021-01-13 11:30:00,50.04,50.07,50.01,50.04,145718.0,43.6877,43.7139,43.6615,43.6877,145718.0
2021-01-13 11:35:00,50.04,50.15,50.03,50.13,107957.0,43.6877,43.7837,43.679,43.7663,107957.0
2021-01-13 11:40:00,50.14,50.15,50.07,50.09,104841.0,43.775,43.7837,43.7139,43.7314,104841.0
2021-01-13 11:45:00,50.09,50.14,50.08,50.11,119357.0,43.7314,43.775,43.7226,43.7488,119357.0
2021-01-13 11:50:00,50.12,50.18,50.1,50.13,124295.0,43.7575,43.8099,43.7401,43.7663,124295.0
2021-01-13 11:55:00,50.13,50.15,50.1,50.11,73676.0,43.7663,43.7837,43.7401,43.7488,73676.0
2021-01-13 12:00:00,50.12,50.21,50.11,50.2,111262.0,43.7575,43.8361,43.7488,43.8274,111262.0
2021-01-13 12:05:00,50.21,50.21,50.16,50.16,62953.0,43.8361,43.8361,43.7925,43.7925,62953.0
2021-01-13 12:10:00,50.16,50.2,50.15,50.19,198730.0,43.7925,43.8274,43.7837,43.8187,198730.0
2021-01-13 12:15:00,50.19,50.2,50.15,50.16,147396.0,43.8187,43.8274,43.7837,43.7925,147396.0
2021-01-13 12:20:00,50.17,50.17,50.09,50.1,84510.0,43.8012,43.8012,43.7314,43.7401,84510.0
2021-01-13 12:25:00,50.11,50.14,50.08,50.11,87772.0,43.7488,43.775,43.7226,43.7488,87772.0
2021-01-13 12:30:00,50.12,50.12,50.06,50.07,120733.0,43.7575,43.7575,43.7052,43.7139,120733.0
2021-01-13 12:35:00,50.08,50.14,50.07,50.14,68778.0,43.7226,43.775,43.7139,43.775,68778.0
2021-01-13 12:40:00,50.13,50.18,50.12,50.18,984014.0,43.7663,43.8099,43.7575,43.8099,984014.0
2021-01-13 12:45:00,50.18,50.26,50.14,50.22,272075.0,43.8099,43.8798,43.775,43.8449,272075.0
2021-01-13 12:50:00,50.22,50.23,50.16,50.19,62898.0,43.8449,43.8536,43.7925,43.8187,62898.0
2021-01-13 12:55:00,50.19,50.2,50.13,50.18,83838.0,43.8187,43.8274,43.7663,43.8099,83838.0
2021-01-13 13:00:00,50.18,50.24,50.17,50.23,56531.0,43.8099,43.8623,43.8012,43.8536,56531.0
2021-01-13 13:05:00,50.23,50.27,50.22,50.26,98242.0,43.8536,43.8885,43.8449,43.8798,98242.0
2021-01-13 13:10:00,50.26,50.3,50.26,50.3,59368.0,43.8798,43.9147,43.8798,43.9147,59368.0
2021-01-13 13:15:00,50.29,50.34,50.26,50.31,918115.0,43.906,43.9496,43.8798,43.9234,918115.0
2021-01-13 13:20:00,50.32,50.35,50.3,50.31,68593.0,43.9322,43.9583,43.9147,43.9234,68593.0
2021-01-13 13:25:00,50.3,50.36,50.3,50.31,60681.0,43.9147,43.9671,43.9147,43.9234,60681.0
2021-01-13 13:30:00,50.32,50.34,50.31,50.31,52257.0,43.9322,43.9496,43.9234,43.9234,52257.0
2021-01-13 13:35:00,50.32,50.32,50.26,50.27,63086.0,43.9322,43.9322,43.8798,43.8885,63086.0
2021-01-13 13:40:00,50.27,50.28,50.23,50.25,92834.0,43.8885,43.8972,43.8536,43.871,92834.0
2021-01-13 13:45:00,50.25,50.25,50.18,50.19,103327.0,43.871,43.871,43.8099,43.8187,103327.0
2021-01-13 13:50:00,50.19,50.23,50.18,50.23,97583.0,43.8187,43.8536,43.8099,43.8536,97583.0
2021-01-13 13:55:00,50.22,50.24,50.21,50.23,57747.0,43.8449,43.8623,43.8361,43.8536,57747.0
2021-01-13 14:00:00,50.24,50.3,50.21,50.3,138370.0,43.8623,43.9147,43.8361,43.9147,138370.0
2021-01-13 14:05:00,50.3,50.32,50.27,50.3,70072.0,43.9147,43.9322,43.8885,43.9147,70072.0
2021-01-13 14:10:00,50.29,50.3,50.25,50.27,60017.0,43.906,43.9147,43.871,43.8885,60017.0
2021-01-13 14:15:00,50.28,50.3,50.26,50.29,53768.0,43.8972,43.9147,43.8798,43.906,53768.0
2021-01-13 14:20:00,50.29,50.33,50.28,50.33,49786.0,43.906,43.9409,43.8972,43.9409,49786.0
2021-01-13 14:25:00,50.33,50.33,50.28,50.3,84601.0,43.9409,43.9409,43.8972,43.9147,84601.0
2021-01-13 14:30:00,50.3,50.31,50.26,50.27,63581.0,43.9147,43.9234,43.8798,43.8885,63581.0
2021-01-13 14:35:00,50.27,50.28,50.25,50.26,40695.0,43.8885,43.8972,43.871,43.8798,40695.0
2021-01-13 14:40:00,50.27,50.28,50.24,50.26,67249.0,43.8885,43.8972,43.8623,43.8798,67249.0
2021-01-13 14:45:00,50.26,50.26,50.21,50.23,73959.0,43.8798,43.8798,43.8361,43.8536,73959.0
2021-01-13 14:50:00,50.23,50.27,50.22,50.27,92560.0,43.8536,43.8885,43.8449,43.8885,92560.0
2021-01-13 14:55:00,50.27,50.29,50.23,50.27,109934.0,43.8885,43.906,43.8536,43.8885,109934.0
2021-01-13 15:00:00,50.27,50.3,50.24,50.25,91527.0,43.8885,43.9147,43.8623,43.871,91527.0
2021-01-13 15:05:00,50.25,50.26,50.21,50.25,91506.0,43.871,43.8798,43.8361,43.871,91506.0
2021-01-13 15:10:00,50.25,50.29,50.24,50.28,102064.0,43.871,43.906,43.8623,43.8972,102064.0
2021-01-13 15:15:00,50.28,50.28,50.23,50.26,77329.0,43.8972,43.8972,43.8536,43.8798,77329.0
2021-01-13 15:20:00,50.26,50.28,50.23,50.27,134862.0,43.8798,43.8972,43.8536,43.8885,134862.0
2021-01-13 15:25:00,50.27,50.28,50.25,50.28,128275.0,43.8885,43.8972,43.871,43.8972,128275.0
2021-01-13 15:30:00,50.28,50.29,50.23,50.26,150415.0,43.8972,43.906,43.8536,43.8798,150415.0
2021-01-13 15:35:00,50.25,50.26,50.2,50.22,127253.0,43.871,43.8798,43.8274,43.8449,127253.0
2021-01-13 15:40:00,50.23,50.3,50.23,50.29,159880.0,43.8536,43.9147,43.8536,43.906,159880.0
2021-01-13 15:45:00,50.29,50.32,50.25,50.27,196896.0,43.906,43.9322,43.871,43.8885,196896.0
2021-01-13 15:50:00,50.27,50.28,50.23,50.23,251526.0,43.8885,43.8972,43.8536,43.8536,251526.0
2021-01-13 15:55:00,50.23,50.28,50.15,50.15,931103.0,43.8536,43.8972,43.7837,43.7837,931103.0
2021-01-14 09:30:00,50.12,50.18,49.88,49.93,759651.0,43.7575,43.8099,43.548,43.5917,759651.0
2021-01-14 09:35:00,49.92,49.99,49.83,49.96,446896.0,43.5829,43.644,43.5044,43.6179,446896.0
2021-01-14 09:40:00,49.95,50.01,49.86,49.9,634147.0,43.6091,43.6615,43.5306,43.5655,634147.0
2021-01-14 09:45:00,49.9,49.95,49.86,49.91,243178.0,43.5655,43.6091,43.5306,43.5742,243178.0
2021-01-14 09:50:00,49.91,49.98,49.89,49.97,157057.0,43.5742,43.6353,43.5567,43.6266,157057.0
2021-01-14 09:55:00,49.98,50.01,49.91,49.94,211389.0,43.6353,43.6615,43.5742,43.6004,211389.0
2021-01-14 10:00:00,49.93,49.99,49.9,49.92,243453.0,43.5917,43.644,43.5655,43.5829,243453.0
2021-01-14 10:05:00,49.91,49.95,49.76,49.77,799087.0,43.5742,43.6091,43.4432,43.452,799087.0
2021-01-14 10:10:00,49.76,49.78,49.66,49.68,551827.0,43.4432,43.4607,43.3559,43.3734,551827.0
2021-01-14 10:15:00,49.68,49.71,49.64,49.67,318979.0,43.3734,43.3996,43.3385,43.3647,318979.0
2021-01-14 10:20:00,49.66,49.73,49.66,49.7,232930.0,43.3559,43.4171,43.3559,43.3909,232930.0
2021-01-14 10:25:00,49.69,49.76,49.62,49.74,423260.0,43.3821,43.4432,43.321,43.4258,423260.0
2021-01-14 10:30:00,49.73,49.74,49.65,49.68,163966.0,43.4171,43.4258,43.3472,43.3734,163966.0
2021-01-14 10:35:00,49.68,49.72,49.64,49.72,167687.0,43.3734,43.4083,43.3385,43.4083,167687.0
2021-01-14 10:40:00,49.72,49.79,49.71,49.79,127448.0,43.4083,43.4694,43.3996,43.4694,127448.0
2021-01-14 10:45:00,49.79,49.81,49.75,49.78,134031.0,43.4694,43.4869,43.4345,43.4607,134031.0
2021-01-14 10:50:00,49.78,49.78,49.68,49.7,186832.0,43.4607,43.4607,43.3734,43.3909,186832.0
2021-01-14 10:55:00,49.69,49.74,49.69,49.7,140060.0,43.3821,43.4258,43.3821,43.3909,140060.0
2021-01-14 11:00:00,49.7,49.72,49.64,49.67,202752.0,43.3909,43.4083,43.3385,43.3647,202752.0
2021-01-14 11:05:00,49.66,49.71,49.66,49.69,171769.0,43.3559,43.3996,43.3559,43.3821,171769.0
2021-01-14 11:10:00,49.7,49.72,49.67,49.68,183829.0,43.3909,43.4083,43.3647,43.3734,183829.0
2021-01-14 11:15:00,49.69,49.76,49.68,49.69,134057.0,43.3821,43.4432,43.3734,43.3821,134057.0
2021-01-14 11:20:00,49.69,49.77,49.69,49.75,151663.0,43.3821,43.452,43.3821,43.4345,151663.0
2021-01-14 11:25:00,49.75,49.79,49.72,49.77,182712.0,43.4345,43.4694,43.4083,43.452,182712.0
2021-01-14 11:30:00,49.77,49.78,49.69,49.71,539702.0,43.452,43.4607,43.3821,43.3996,539702.0
2021-01-14 11:35:00,49.71,49.72,49.67,49.68,176035.0,43.3996,43.4083,43.3647,43.3734,176035.0
2021-01-14 11:40:00,49.69,49.69,49.62,49.64,333490.0,43.3821,43.3821,43.321,43.3385,333490.0
2021-01-14 11:45:00,49.64,49.66,49.6,49.61,323936.0,43.3385,43.3559,43.3036,43.3123,323936.0
2021-01-14 11:50:00,49.61,49.64,49.53,49.53,715432.0,43.3123,43.3385,43.2424,43.2424,715432.0
2021-01-14 11:55:00,49.53,49.53,49.25,49.26,1332487.0,43.2424,43.2424,42.998,43.0067,1332487.0
2021-01-14 12:00:00,49.26,49.53,49.25,49.49,671152.0,43.0067,43.2424,42.998,43.2075,671152.0
2021-01-14 12:05:00,49.48,49.49,49.41,49.48,259897.0,43.1988,43.2075,43.1377,43.1988,259897.0
2021-01-14 12:10:00,49.48,49.48,49.45,49.47,204381.0,43.1988,43.1988,43.1726,43.1901,204381.0
2021-01-14 12:15:00,49.47,49.48,49.4,49.45,322984.0,43.1901,43.1988,43.1289,43.1726,322984.0
2021-01-14 12:20:00,49.45,49.46,49.43,49.44,235320.0,43.1726,43.1813,43.1551,43.1639,235320.0
2021-01-14 12:25:00,49.44,49.44,49.34,49.39,267495.0,43.1639,43.1639,43.0766,43.1202,267495.0
2021-01-14 12:30:00,49.39,49.43,49.39,49.43,135390.0,43.1202,43.1551,43.1202,43.1551,135390.0
2021-01-14 12:35:00,49.43,49.43,49.36,49.39,154814.0,43.1551,43.1551,43.094,43.1202,154814.0
2021-01-14 12:40:00,49.39,49.47,49.37,49.46,213375.0,43.1202,43.1901,43.1028,43.1813,213375.0
2021-01-14 12:45:00,49.46,49.46,49.36,49.39,797104.0,43.1813,43.1813,43.094,43.1202,797104.0
2021-01-14 12:50:00,49.39,49.56,49.38,49.46,302755.0,43.1202,43.2686,43.1115,43.1813,302755.0
2021-01-14 12:55:00,49.46,49.47,49.4,49.4,203040.0,43.1813,43.1901,43.1289,43.1289,203040.0
2021-01-14 13:00:00,49.41,49.52,49.39,49.47,213182.0,43.1377,43.2337,43.1202,43.1901,213182.0
2021-01-14 13:05:00,49.47,49.57,49.46,49.52,236983.0,43.1901,43.2774,43.1813,43.2337,236983.0
2021-01-14 13:10:00,49.52,49.57,49.5,49.55,177434.0,43.2337,43.2774,43.2163,43.2599,177434.0
2021-01-14 13:15:00,49.55,49.55,49.49,49.5,122054.0,43.2599,43.2599,43.2075,43.2163,122054.0
2021-01-14 13:20:00,49.5,49.51,49.44,49.49,160087.0,43.2163,43.225,43.1639,43.2075,160087.0
2021-01-14 13:25:00,49.48,49.48,49.41,49.41,136860.0,43.1988,43.1988,43.1377,43.1377,136860.0
2021-01-14 13:30:00,49.41,49.47,49.38,49.46,446187.0,43.1377,43.1901,43.1115,43.1813,446187.0
2021-01-14 13:35:00,49.46,49.48,49.42,49.44,149311.0,43.1813,43.1988,43.1464,43.1639,149311.0
2021-01-14 13:40:00,49.44,49.44,49.36,49.37,170304.0,43.1639,43.1639,43.094,43.1028,170304.0
2021-01-14 13:45:00,49.36,49.37,49.33,49.34,220888.0,43.094,43.1028,43.0678,43.0766,220888.0
2021-01-14 13:50:00,49.34,49.36,49.31,49.33,168212.0,43.0766,43.094,43.0504,43.0678,168212.0
2021-01-14 13:55:00,49.33,49.36,49.32,49.34,144756.0,43.0678,43.094,43.0591,43.0766,144756.0
2021-01-14 14:00:00,49.34,49.37,49.32,49.36,167612.0,43.0766,43.1028,43.0591,43.094,167612.0
2021-01-14 14:05:00,49.36,49.41,49.35,49.41,105615.0,43.094,43.1377,43.0853,43.1377,105615.0
2021-01-14 14:10:00,49.4,49.44,49.37,49.38,100424.0,43.1289,43.1639,43.1028,43.1115,100424.0
2021-01-14 14:15:00,49.39,49.39,49.33,49.34,167296.0,43.1202,43.1202,43.0678,43.0766,167296.0
2021-01-14 14:20:00,49.33,49.35,49.31,49.32,173189.0,43.0678,43.0853,43.0504,43.0591,173189.0
2021-01-14 14:25:00,49.32,49.34,49.29,49.3,254392.0,43.0591,43.0766,43.0329,43.0416,254392.0
2021-01-14 14:30:00,49.3,49.34,49.28,49.32,1167762.0,43.0416,43.0766,43.0242,43.0591,1167762.0
2021-01-14 14:35:00,49.3,49.41,49.3,49.33,229722.0,43.0416,43.1377,43.0416,43.0678,229722.0
2021-01-14 14:40:00,49.33,49.36,49.33,49.35,116938.0,43.0678,43.094,43.0678,43.0853,116938.0
2021-01-14 14:45:00,49.34,49.38,49.33,49.36,158142.0,43.0766,43.1115,43.0678,43.094,158142.0
2021-01-14 14:50:00,49.36,49.41,49.36,49.39,135687.0,43.094,43.1377,43.094,43.1202,135687.0
2021-01-14 14:55:00,49.39,49.4,49.32,49.32,147904.0,43.1202,43.1289,43.0591,43.0591,147904.0
2021-01-14 15:00:00,49.33,49.34,49.28,49.29,228182.0,43.0678,43.0766,43.0242,43.0329,228182.0
2021-01-14 15:05:00,49.29,49.3,49.24,49.24,400935.0,43.0329,43.0416,42.9893,42.9893,400935.0
2021-01-14 15:10:00,49.25,49.28,49.22,49.28,253159.0,42.998,43.0242,42.9718,43.0242,253159.0
2021-01-14 15:15:00,49.28,49.31,49.25,49.3,152852.0,43.0242,43.0504,42.998,43.0416,152852.0
2021-01-14 15:20:00,49.3,49.38,49.29,49.33,217326.0,43.0416,43.1115,43.0329,43.0678,217326.0
2021-01-14 15:25:00,49.33,49.33,49.27,49.28,261869.0,43.0678,43.0678,43.0154,43.0242,261869.0
2021-01-14 15:30:00,49.28,49.31,49.26,49.28,370382.0,43.0242,43.0504,43.0067,43.0242,370382.0
2021-01-14 15:35:00,49.28,49.32,49.26,49.32,206705.0,43.0242,43.0591,43.0067,43.0591,206705.0
2021-01-14 15:40:00,49.32,49.4,49.3,49.4,318869.0,43.0591,43.1289,43.0416,43.1289,318869.0
2021-01-14 15:45:00,49.4,49.44,49.34,49.37,387328.0,43.1289,43.1639,43.0766,43.1028,387328.0
2021-01-14 15:50:00,49.37,49.38,49.25,49.3,501434.0,43.1028,43.1115,42.998,43.0416,501434.0
2021-01-14 15:55:00,49.31,49.33,49.22,49.23,1495092.0,43.0504,43.0678,42.9718,42.9805,1495092.0
2021-01-15 09:30:00,49.17,49.18,49.01,49.09,1961150.0,42.9281,42.9369,42.7885,42.8583,1961150.0
2021-01-15 09:35:00,49.09,49.12,48.86,48.88,294822.0,42.8583,42.8845,42.6575,42.675,294822.0
2021-01-15 09:40:00,48.88,49.02,48.86,48.97,250523.0,42.675,42.7972,42.6575,42.7535,250523.0
2021-01-15 09:45:00,48.96,48.99,48.85,48.86,237945.0,42.7448,42.771,42.6488,42.6575,237945.0
2021-01-15 09:50:00,48.86,48.86,48.77,48.82,291136.0,42.6575,42.6575,42.5789,42.6226,291136.0
2021-01-15 09:55:00,48.82,48.88,48.8,48.87,192216.0,42.6226,42.675,42.6051,42.6662,192216.0
2021-01-15 10:00:00,48.86,49.09,48.86,48.95,257380.0,42.6575,42.8583,42.6575,42.7361,257380.0
2021-01-15 10:05:00,48.96,48.96,48.78,48.8,285316.0,42.7448,42.7448,42.5877,42.6051,285316.0
2021-01-15 10:10:00,48.79,48.91,48.76,48.9,254115.0,42.5964,42.7011,42.5702,42.6924,254115.0
2021-01-15 10:15:00,48.9,48.94,48.8,48.82,408657.0,42.6924,42.7273,42.6051,42.6226,408657.0
2021-01-15 10:20:00,48.83,48.83,48.57,48.59,387499.0,42.6313,42.6313,42.4043,42.4218,387499.0
2021-01-15 10:25:00,48.58,48.67,48.55,48.56,765969.0,42.413,42.4916,42.3868,42.3956,765969.0
2021-01-15 10:30:00,48.55,48.62,48.53,48.61,653617.0,42.3868,42.448,42.3694,42.4392,653617.0
2021-01-15 10:35:00,48.61,48.74,48.6,48.73,317986.0,42.4392,42.5527,42.4305,42.544,317986.0
2021-01-15 10:40:00,48.73,48.73,48.64,48.66,179103.0,42.544,42.544,42.4654,42.4829,179103.0
2021-01-15 10:45:00,48.67,48.67,48.62,48.66,180370.0,42.4916,42.4916,42.448,42.4829,180370.0
2021-01-15 10:50:00,48.66,48.68,48.63,48.65,168990.0,42.4829,42.5003,42.4567,42.4742,168990.0
2021-01-15 10:55:00,48.65,48.66,48.61,48.65,131451.0,42.4742,42.4829,42.4392,42.4742,131451.0
2021-01-15 11:00:00,48.65,48.68,48.63,48.67,238670.0,42.4742,42.5003,42.4567,42.4916,238670.0
2021-01-15 11:05:00,48.66,48.75,48.62,48.75,230555.0,42.4829,42.5615,42.448,42.5615,230555.0
2021-01-15 11:10:00,48.75,48.85,48.74,48.85,148799.0,42.5615,42.6488,42.5527,42.6488,148799.0
2021-01-15 11:15:00,48.84,48.91,48.84,48.89,178917.0,42.64,42.7011,42.64,42.6837,178917.0
2021-01-15 11:20:00,48.89,48.89,48.82,48.83,160331.0,42.6837,42.6837,42.6226,42.6313,160331.0
2021-01-15 11:25:00,48.84,48.9,48.82,48.89,167043.0,42.64,42.6924,42.6226,42.6837,167043.0
2021-01-15 11:30:00,48.88,48.9,48.82,48.85,169471.0,42.675,42.6924,42.6226,42.6488,169471.0
2021-01-15 11:35:00,48.84,48.88,48.8,48.86,183983.0,42.64,42.675,42.6051,42.6575,183983.0
2021-01-15 11:40:00,48.87,48.92,48.84,48.87,97378.0,42.6662,42.7099,42.64,42.6662,97378.0
2021-01-15 11:45:00,48.86,48.91,48.84,48.87,103543.0,42.6575,42.7011,42.64,42.6662,103543.0
2021-01-15 11:50:00,48.88,48.88,48.82,48.83,86871.0,42.675,42.675,42.6226,42.6313,86871.0
2021-01-15 11:55:00,48.83,48.85,48.82,48.85,129715.0,42.6313,42.6488,42.6226,42.6488,129715.0
2021-01-15 12:00:00,48.84,48.85,48.81,48.82,168463.0,42.64,42.6488,42.6138,42.6226,168463.0
2021-01-15 12:05:00,48.83,48.85,48.77,48.78,187058.0,42.6313,42.6488,42.5789,42.5877,187058.0
2021-01-15 12:10:00,48.79,48.8,48.75,48.78,102598.0,42.5964,42.6051,42.5615,42.5877,102598.0
2021-01-15 12:15:00,48.78,48.82,48.77,48.78,89536.0,42.5877,42.6226,42.5789,42.5877,89536.0
2021-01-15 12:20:00,48.77,48.81,48.75,48.8,128319.0,42.5789,42.6138,42.5615,42.6051,128319.0
2021-01-15 12:25:00,48.8,48.85,48.8,48.84,100270.0,42.6051,42.6488,42.6051,42.64,100270.0
2021-01-15 12:30:00,48.84,48.89,48.83,48.86,109326.0,42.64,42.6837,42.6313,42.6575,109326.0
2021-01-15 12:35:00,48.87,48.87,48.8,48.81,114386.0,42.6662,42.6662,42.6051,42.6138,114386.0
2021-01-15 12:40:00,48.82,48.84,48.8,48.83,81833.0,42.6226,42.64,42.6051,42.6313,81833.0
2021-01-15 12:45:00,48.83,48.83,48.77,48.78,84247.0,42.6313,42.6313,42.5789,42.5877,84247.0
2021-01-15 12:50:00,48.78,48.81,48.76,48.79,177035.0,42.5877,42.6138,42.5702,42.5964,177035.0
2021-01-15 12:55:00,48.79,48.79,48.75,48.77,113762.0,42.5964,42.5964,42.5615,42.5789,113762.0
2021-01-15 13:00:00,48.77,48.78,48.71,48.71,141114.0,42.5789,42.5877,42.5265,42.5265,141114.0
2021-01-15 13:05:00,48.71,48.78,48.71,48.71,188362.0,42.5265,42.5877,42.5265,42.5265,188362.0
2021-01-15 13:10:00,48.71,48.72,48.66,48.67,297571.0,42.5265,42.5353,42.4829,42.4916,297571.0
2021-01-15 13:15:00,48.67,48.75,48.67,48.73,164186.0,42.4916,42.5615,42.4916,42.544,164186.0
2021-01-15 13:20:00,48.74,48.75,48.72,48.73,134365.0,42.5527,42.5615,42.5353,42.544,134365.0
2021-01-15 13:25:00,48.73,48.74,48.68,48.7,124559.0,42.544,42.5527,42.5003,42.5178,124559.0
2021-01-15 13:30:00,48.7,48.71,48.68,48.69,115740.0,42.5178,42.5265,42.5003,42.5091,115740.0
2021-01-15 13:35:00,48.68,48.7,48.65,48.68,124283.0,42.5003,42.5178,42.4742,42.5003,124283.0
2021-01-15 13:40:00,48.69,48.7,48.63,48.65,145198.0,42.5091,42.5178,42.4567,42.4742,145198.0
2021-01-15 13:45:00,48.65,48.66,48.61,48.62,185261.0,42.4742,42.4829,42.4392,42.448,185261.0
2021-01-15 13:50:00,48.61,48.63,48.57,48.59,414783.0,42.4392,42.4567,42.4043,42.4218,414783.0
2021-01-15 13:55:00,48.59,48.61,48.56,48.59,191598.0,42.4218,42.4392,42.3956,42.4218,191598.0
2021-01-15 14:00:00,48.59,48.64,48.58,48.64,187203.0,42.4218,42.4654,42.413,42.4654,187203.0
2021-01-15 14:05:00,48.64,48.64,48.59,48.59,127190.0,42.4654,42.4654,42.4218,42.4218,127190.0
2021-01-15 14:10:00,48.59,48.62,48.57,48.61,129144.0,42.4218,42.448,42.4043,42.4392,129144.0
2021-01-15 14:15:00,48.61,48.68,48.59,48.68,214532.0,42.4392,42.5003,42.4218,42.5003,214532.0
2021-01-15 14:20:00,48.68,48.69,48.65,48.68,150999.0,42.5003,42.5091,42.4742,42.5003,150999.0
2021-01-15 14:25:00,48.68,48.7,48.67,48.68,116882.0,42.5003,42.5178,42.4916,42.5003,116882.0
2021-01-15 14:30:00,48.67,48.68,48.65,48.67,173493.0,42.4916,42.5003,42.4742,42.4916,173493.0
2021-01-15 14:35:00,48.67,48.71,48.64,48.7,147684.0,42.4916,42.5265,42.4654,42.5178,147684.0
2021-01-15 14:40:00,48.7,48.73,48.69,48.72,147731.0,42.5178,42.544,42.5091,42.5353,147731.0
2021-01-15 14:45:00,48.72,48.74,48.69,48.73,175752.0,42.5353,42.5527,42.5091,42.544,175752.0
2021-01-15 14:50:00,48.73,48.8,48.72,48.8,112124.0,42.544,42.6051,42.5353,42.6051,112124.0
2021-01-15 14:55:00,48.8,48.82,48.76,48.8,120275.0,42.6051,42.6226,42.5702,42.6051,120275.0
2021-01-15 15:00:00,48.8,48.83,48.77,48.8,115890.0,42.6051,42.6313,42.5789,42.6051,115890.0
2021-01-15 15:05:00,48.8,48.81,48.74,48.77,181723.0,42.6051,42.6138,42.5527,42.5789,181723.0
2021-01-15 15:10:00,48.77,48.86,48.75,48.84,252990.0,42.5789,42.6575,42.5615,42.64,252990.0
2021-01-15 15:15:00,48.84,48.9,48.84,48.89,125450.0,42.64,42.6924,42.64,42.6837,125450.0
2021-01-15 15:20:00,48.88,48.91,48.86,48.91,165985.0,42.675,42.7011,42.6575,42.7011,165985.0
2021-01-15 15:25:00,48.91,48.91,48.82,48.84,143672.0,42.7011,42.7011,42.6226,42.64,143672.0
2021-01-15 15:30:00,48.84,48.84,48.76,48.8,229820.0,42.64,42.64,42.5702,42.6051,229820.0
2021-01-15 15:35:00,48.8,48.83,48.74,48.75,235144.0,42.6051,42.6313,42.5527,42.5615,235144.0
2021-01-15 15:40:00,48.75,48.8,48.63,48.64,477591.0,42.5615,42.6051,42.4567,42.4654,477591.0
2021-01-15 15:45:00,48.64,48.69,48.61,48.63,354562.0,42.4654,42.5091,42.4392,42.4567,354562.0
2021-01-15 15:50:00,48.63,48.67,48.6,48.63,609574.0,42.4567,42.4916,42.4305,42.4567,609574.0
2021-01-15 15:55:00,48.62,48.74,48.59,48.7,1147030.0,42.448,42.5527,42.4218,42.5178,1147030.0
2021-01-19 09:30:00,48.77,49.04,48.34,48.39,1465530.0,42.5789,42.8146,42.2035,42.2472,1465530.0
2021-01-19 09:35:00,48.39,48.55,48.37,48.41,383165.0,42.2472,42.3868,42.2297,42.2646,383165.0
2021-01-19 09:40:00,48.42,48.53,48.33,48.53,419752.0,42.2734,42.3694,42.1948,42.3694,419752.0
2021-01-19 09:45:00,48.53,48.54,48.48,48.49,345315.0,42.3694,42.3781,42.3257,42.3345,345315.0
2021-01-19 09:50:00,48.49,48.56,48.45,48.56,328375.0,42.3345,42.3956,42.2995,42.3956,328375.0
2021-01-19 09:55:00,48.55,48.63,48.48,48.57,342309.0,42.3868,42.4567,42.3257,42.4043,342309.0
2021-01-19 10:00:00,48.58,48.68,48.43,48.44,399732.0,42.413,42.5003,42.2821,42.2908,399732.0
2021-01-19 10:05:00,48.44,48.5,48.43,48.49,193547.0,42.2908,42.3432,42.2821,42.3345,193547.0
2021-01-19 10:10:00,48.49,48.53,48.44,48.46,234473.0,42.3345,42.3694,42.2908,42.3083,234473.0
2021-01-19 10:15:00,48.46,48.56,48.46,48.51,143067.0,42.3083,42.3956,42.3083,42.3519,143067.0
2021-01-19 10:20:00,48.51,48.51,48.4,48.43,302376.0,42.3519,42.3519,42.2559,42.2821,302376.0
2021-01-19 10:25:00,48.43,48.46,48.41,48.46,175759.0,42.2821,42.3083,42.2646,42.3083,175759.0
2021-01-19 10:30:00,48.46,48.48,48.42,48.43,171963.0,42.3083,42.3257,42.2734,42.2821,171963.0
2021-01-19 10:35:00,48.43,48.44,48.37,48.37,247037.0,42.2821,42.2908,42.2297,42.2297,247037.0
2021-01-19 10:40:00,48.37,48.48,48.37,48.46,253261.0,42.2297,42.3257,42.2297,42.3083,253261.0
2021-01-19 10:45:00,48.46,48.5,48.42,48.48,249245.0,42.3083,42.3432,42.2734,42.3257,249245.0
2021-01-19 10:50:00,48.48,48.52,48.42,48.43,350156.0,42.3257,42.3607,42.2734,42.2821,350156.0
2021-01-19 10:55:00,48.43,48.43,48.38,48.41,566884.0,42.2821,42.2821,42.2384,42.2646,566884.0
2021-01-19 11:00:00,48.41,48.44,48.37,48.38,356046.0,42.2646,42.2908,42.2297,42.2384,356046.0
2021-01-19 11:05:00,48.38,48.38,48.31,48.35,426764.0,42.2384,42.2384,42.1773,42.2122,426764.0
2021-01-19 11:10:00,48.35,48.38,48.3,48.3,193229.0,42.2122,42.2384,42.1686,42.1686,193229.0
2021-01-19 11:15:00,48.3,48.31,48.24,48.26,635705.0,42.1686,42.1773,42.1162,42.1337,635705.0
2021-01-19 11:20:00,48.26,48.32,48.25,48.29,268089.0,42.1337,42.186,42.1249,42.1599,268089.0
2021-01-19 11:25:00,48.29,48.3,48.25,48.26,179186.0,42.1599,42.1686,42.1249,42.1337,179186.0
2021-01-19 11:30:00,48.26,48.32,48.26,48.29,302418.0,42.1337,42.186,42.1337,42.1599,302418.0
2021-01-19 11:35:00,48.29,48.36,48.28,48.33,218375.0,42.1599,42.221,42.1511,42.1948,218375.0
2021-01-19 11:40:00,48.32,48.34,48.29,48.32,162322.0,42.186,42.2035,42.1599,42.186,162322.0
2021-01-19 11:45:00,48.33,48.35,48.31,48.34,133662.0,42.1948,42.2122,42.1773,42.2035,133662.0
2021-01-19 11:50:00,48.33,48.36,48.3,48.3,142981.0,42.1948,42.221,42.1686,42.1686,142981.0
2021-01-19 11:55:00,48.29,48.34,48.29,48.3,137952.0,42.1599,42.2035,42.1599,42.1686,137952.0
2021-01-19 12:00:00,48.3,48.37,48.29,48.37,133200.0,42.1686,42.2297,42.1599,42.2297,133200.0
2021-01-19 12:05:00,48.37,48.4,48.35,48.36,276803.0,42.2297,42.2559,42.2122,42.221,276803.0
2021-01-19 12:10:00,48.36,48.36,48.31,48.34,131404.0,42.221,42.221,42.1773,42.2035,131404.0
2021-01-19 12:15:00,48.34,48.37,48.31,48.36,135723.0,42.2035,42.2297,42.1773,42.221,135723.0
2021-01-19 12:20:00,48.36,48.36,48.32,48.34,129601.0,42.221,42.221,42.186,42.2035,129601.0
2021-01-19 12:25:00,48.34,48.35,48.31,48.33,124723.0,42.2035,42.2122,42.1773,42.1948,124723.0
2021-01-19 12:30:00,48.34,48.37,48.33,48.36,108243.0,42.2035,42.2297,42.1948,42.221,108243.0
2021-01-19 12:35:00,48.35,48.38,48.34,48.38,102678.0,42.2122,42.2384,42.2035,42.2384,102678.0
2021-01-19 12:40:00,48.37,48.45,48.36,48.45,134539.0,42.2297,42.2995,42.221,42.2995,134539.0
2021-01-19 12:45:00,48.45,48.45,48.39,48.43,159766.0,42.2995,42.2995,42.2472,42.2821,159766.0
2021-01-19 12:50:00,48.43,48.47,48.41,48.45,177434.0,42.2821,42.317,42.2646,42.2995,177434.0
2021-01-19 12:55:00,48.46,48.46,48.39,48.4,143945.0,42.3083,42.3083,42.2472,42.2559,143945.0
2021-01-19 13:00:00,48.4,48.43,48.35,48.37,173361.0,42.2559,42.2821,42.2122,42.2297,173361.0
2021-01-19 13:05:00,48.37,48.38,48.34,48.36,112657.0,42.2297,42.2384,42.2035,42.221,112657.0
2021-01-19 13:10:00,48.37,48.38,48.34,48.36,107323.0,42.2297,42.2384,42.2035,42.221,107323.0
2021-01-19 13:15:00,48.36,48.36,48.33,48.34,132262.0,42.221,42.221,42.1948,42.2035,132262.0
2021-01-19 13:20:00,48.34,48.35,48.31,48.31,206816.0,42.2035,42.2122,42.1773,42.1773,206816.0
2021-01-19 13:25:00,48.31,48.33,48.3,48.32,189870.0,42.1773,42.1948,42.1686,42.186,189870.0
2021-01-19 13:30:00,48.32,48.33,48.3,48.3,210455.0,42.186,42.1948,42.1686,42.1686,210455.0
2021-01-19 13:35:00,48.3,48.34,48.3,48.3,169858.0,42.1686,42.2035,42.1686,42.1686,169858.0
2021-01-19 13:40:00,48.3,48.35,48.3,48.33,126972.0,42.1686,42.2122,42.1686,42.1948,126972.0
2021-01-19 13:45:00,48.33,48.34,48.3,48.32,123652.0,42.1948,42.2035,42.1686,42.186,123652.0
2021-01-19 13:50:00,48.32,48.33,48.31,48.33,129230.0,42.186,42.1948,42.1773,42.1948,129230.0
2021-01-19 13:55:00,48.33,48.34,48.3,48.31,167295.0,42.1948,42.2035,42.1686,42.1773,167295.0
2021-01-19 14:00:00,48.31,48.33,48.28,48.3,313313.0,42.1773,42.1948,42.1511,42.1686,313313.0
2021-01-19 14:05:00,48.29,48.33,48.25,48.32,321957.0,42.1599,42.1948,42.1249,42.186,321957.0
2021-01-19 14:10:00,48.31,48.32,48.3,48.31,172313.0,42.1773,42.186,42.1686,42.1773,172313.0
2021-01-19 14:15:00,48.31,48.33,48.29,48.32,209979.0,42.1773,42.1948,42.1599,42.186,209979.0
2021-01-19 14:20:00,48.32,48.36,48.31,48.35,165672.0,42.186,42.221,42.1773,42.2122,165672.0
2021-01-19 14:25:00,48.34,48.37,48.32,48.36,140541.0,42.2035,42.2297,42.186,42.221,140541.0
2021-01-19 14:30:00,48.36,48.39,48.33,48.37,183737.0,42.221,42.2472,42.1948,42.2297,183737.0
2021-01-19 14:35:00,48.37,48.38,48.32,48.37,149052.0,42.2297,42.2384,42.186,42.2297,149052.0
2021-01-19 14:40:00,48.37,48.38,48.31,48.34,197853.0,42.2297,42.2384,42.1773,42.2035,197853.0
2021-01-19 14:45:00,48.35,48.38,48.32,48.38,108774.0,42.2122,42.2384,42.186,42.2384,108774.0
2021-01-19 14:50:00,48.38,48.39,48.34,48.37,209580.0,42.2384,42.2472,42.2035,42.2297,209580.0
2021-01-19 14:55:00,48.37,48.41,48.36,48.36,164077.0,42.2297,42.2646,42.221,42.221,164077.0
2021-01-19 15:00:00,48.37,48.4,48.35,48.4,211286.0,42.2297,42.2559,42.2122,42.2559,211286.0
2021-01-19 15:05:00,48.4,48.42,48.38,48.39,207647.0,42.2559,42.2734,42.2384,42.2472,207647.0
2021-01-19 15:10:00,48.4,48.43,48.38,48.42,220806.0,42.2559,42.2821,42.2384,42.2734,220806.0
2021-01-19 15:15:00,48.43,48.45,48.41,48.45,168785.0,42.2821,42.2995,42.2646,42.2995,168785.0
2021-01-19 15:20:00,48.45,48.45,48.42,48.43,192247.0,42.2995,42.2995,42.2734,42.2821,192247.0
2021-01-19 15:25:00,48.43,48.44,48.4,48.42,169903.0,42.2821,42.2908,42.2559,42.2734,169903.0
2021-01-19 15:30:00,48.42,48.51,48.41,48.48,404756.0,42.2734,42.3519,42.2646,42.3257,404756.0
2021-01-19 15:35:00,48.48,48.53,48.45,48.52,320647.0,42.3257,42.3694,42.2995,42.3607,320647.0
2021-01-19 15:40:00,48.52,48.52,48.43,48.44,327391.0,42.3607,42.3607,42.2821,42.2908,327391.0
2021-01-19 15:45:00,48.43,48.49,48.43,48.45,401419.0,42.2821,42.3345,42.2821,42.2995,401419.0
2021-01-19 15:50:00,48.44,48.52,48.44,48.48,630385.0,42.2908,42.3607,42.2908,42.3257,630385.0
2021-01-19 15:55:00,48.48,48.54,48.43,48.51,1757691.0,42.3257,42.3781,42.2821,42.3519,1757691.0
2021-01-20 09:30:00,48.54,48.61,48.32,48.45,1123013.0,42.3781,42.4392,42.186,42.2995,1123013.0
2021-01-20 09:35:00,48.45,48.54,48.38,48.39,352180.0,42.2995,42.3781,42.2384,42.2472,352180.0
2021-01-20 09:40:00,48.39,48.44,48.31,48.42,266353.0,42.2472,42.2908,42.1773,42.2734,266353.0
2021-01-20 09:45:00,48.42,48.52,48.35,48.38,263782.0,42.2734,42.3607,42.2122,42.2384,263782.0
2021-01-20 09:50:00,48.37,48.5,48.35,48.4,243912.0,42.2297,42.3432,42.2122,42.2559,243912.0
2021-01-20 09:55:00,48.4,48.44,48.36,48.41,236283.0,42.2559,42.2908,42.221,42.2646,236283.0
2021-01-20 10:00:00,48.42,48.51,48.42,48.5,203897.0,42.2734,42.3519,42.2734,42.3432,203897.0
2021-01-20 10:05:00,48.49,48.57,48.47,48.5,399590.0,42.3345,42.4043,42.317,42.3432,399590.0
2021-01-20 10:10:00,48.51,48.51,48.44,48.45,261179.0,42.3519,42.3519,42.2908,42.2995,261179.0
2021-01-20 10:15:00,48.45,48.5,48.42,48.43,294294.0,42.2995,42.3432,42.2734,42.2821,294294.0
2021-01-20 10:20:00,48.43,48.56,48.39,48.46,317454.0,42.2821,42.3956,42.2472,42.3083,317454.0
2021-01-20 10:25:00,48.46,48.46,48.31,48.32,338904.0,42.3083,42.3083,42.1773,42.186,338904.0
2021-01-20 10:30:00,48.33,48.4,48.32,48.39,213280.0,42.1948,42.2559,42.186,42.2472,213280.0
2021-01-20 10:35:00,48.39,48.44,48.36,48.43,201633.0,42.2472,42.2908,42.221,42.2821,201633.0
2021-01-20 10:40:00,48.44,48.45,48.39,48.41,198730.0,42.2908,42.2995,42.2472,42.2646,198730.0
2021-01-20 10:45:00,48.41,48.58,48.4,48.54,288091.0,42.2646,42.413,42.2559,42.3781,288091.0
2021-01-20 10:50:00,48.53,48.58,48.43,48.46,604371.0,42.3694,42.413,42.2821,42.3083,604371.0
2021-01-20 10:55:00,48.46,48.48,48.39,48.39,194076.0,42.3083,42.3257,42.2472,42.2472,194076.0
2021-01-20 11:00:00,48.39,48.48,48.39,48.46,192546.0,42.2472,42.3257,42.2472,42.3083,192546.0
2021-01-20 11:05:00,48.47,48.5,48.44,48.47,176718.0,42.317,42.3432,42.2908,42.317,176718.0
2021-01-20 11:10:00,48.47,48.48,48.4,48.48,255200.0,42.317,42.3257,42.2559,42.3257,255200.0
2021-01-20 11:15:00,48.48,48.49,48.44,48.45,100838.0,42.3257,42.3345,42.2908,42.2995,100838.0
2021-01-20 11:20:00,48.45,48.46,48.4,48.41,203285.0,42.2995,42.3083,42.2559,42.2646,203285.0
2021-01-20 11:25:00,48.41,48.43,48.35,48.4,182511.0,42.2646,42.2821,42.2122,42.2559,182511.0
2021-01-20 11:30:00,48.4,48.53,48.4,48.52,142328.0,42.2559,42.3694,42.2559,42.3607,142328.0
2021-01-20 11:35:00,48.51,48.54,48.46,48.47,201029.0,42.3519,42.3781,42.3083,42.317,201029.0
2021-01-20 11:40:00,48.46,48.5,48.45,48.48,161729.0,42.3083,42.3432,42.2995,42.3257,161729.0
2021-01-20 11:45:00,48.48,48.49,48.45,48.46,146761.0,42.3257,42.3345,42.2995,42.3083,146761.0
2021-01-20 11:50:00,48.46,48.48,48.42,48.46,151502.0,42.3083,42.3257,42.2734,42.3083,151502.0
2021-01-20 11:55:00,48.46,48.48,48.41,48.43,167382.0,42.3083,42.3257,42.2646,42.2821,167382.0
2021-01-20 12:00:00,48.43,48.5,48.43,48.47,205853.0,42.2821,42.3432,42.2821,42.317,205853.0
2021-01-20 12:05:00,48.46,48.49,48.46,48.47,180198.0,42.3083,42.3345,42.3083,42.317,180198.0
2021-01-20 12:10:00,48.48,48.48,48.45,48.48,185022.0,42.3257,42.3257,42.2995,42.3257,185022.0
2021-01-20 12:15:00,48.48,48.49,48.46,48.49,152779.0,42.3257,42.3345,42.3083,42.3345,152779.0
2021-01-20 12:20:00,48.48,48.53,48.46,48.5,200306.0,42.3257,42.3694,42.3083,42.3432,200306.0
2021-01-20 12:25:00,48.5,48.51,48.46,48.47,217016.0,42.3432,42.3519,42.3083,42.317,217016.0
2021-01-20 12:30:00,48.48,48.48,48.44,48.47,151229.0,42.3257,42.3257,42.2908,42.317,151229.0
2021-01-20 12:35:00,48.46,48.53,48.44,48.53,187787.0,42.3083,42.3694,42.2908,42.3694,187787.0
2021-01-20 12:40:00,48.53,48.58,48.52,48.55,222256.0,42.3694,42.413,42.3607,42.3868,222256.0
2021-01-20 12:45:00,48.55,48.55,48.47,48.48,131451.0,42.3868,42.3868,42.317,42.3257,131451.0
2021-01-20 12:50:00,48.47,48.51,48.47,48.48,101583.0,42.317,42.3519,42.317,42.3257,101583.0
2021-01-20 12:55:00,48.49,48.51,48.47,48.49,103469.0,42.3345,42.3519,42.317,42.3345,103469.0
2021-01-20 13:00:00,48.48,48.54,48.48,48.53,155335.0,42.3257,42.3781,42.3257,42.3694,155335.0
2021-01-20 13:05:00,48.54,48.55,48.51,48.52,140243.0,42.3781,42.3868,42.3519,42.3607,140243.0
2021-01-20 13:10:00,48.52,48.56,48.51,48.55,194235.0,42.3607,42.3956,42.3519,42.3868,194235.0
2021-01-20 13:15:00,48.54,48.56,48.51,48.52,195381.0,42.3781,42.3956,42.3519,42.3607,195381.0
2021-01-20 13:20:00,48.52,48.54,48.47,48.48,291952.0,42.3607,42.3781,42.317,42.3257,291952.0
2021-01-20 13:25:00,48.48,48.53,48.47,48.53,253712.0,42.3257,42.3694,42.317,42.3694,253712.0
2021-01-20 13:30:00,48.53,48.56,48.52,48.54,139587.0,42.3694,42.3956,42.3607,42.3781,139587.0
2021-01-20 13:35:00,48.54,48.56,48.49,48.51,190457.0,42.3781,42.3956,42.3345,42.3519,190457.0
2021-01-20 13:40:00,48.51,48.54,48.5,48.53,167655.0,42.3519,42.3781,42.3432,42.3694,167655.0
2021-01-20 13:45:00,48.52,48.53,48.5,48.51,118358.0,42.3607,42.3694,42.3432,42.3519,118358.0
2021-01-20 13:50:00,48.51,48.58,48.5,48.52,177086.0,42.3519,42.413,42.3432,42.3607,177086.0
2021-01-20 13:55:00,48.51,48.52,48.47,48.48,156084.0,42.3519,42.3607,42.317,42.3257,156084.0
2021-01-20 14:00:00,48.48,48.52,48.47,48.5,180218.0,42.3257,42.3607,42.317,42.3432,180218.0
2021-01-20 14:05:00,48.49,48.51,48.48,48.48,166825.0,42.3345,42.3519,42.3257,42.3257,166825.0
2021-01-20 14:10:00,48.48,48.52,48.46,48.51,149506.0,42.3257,42.3607,42.3083,42.3519,149506.0
2021-01-20 14:15:00,48.51,48.54,48.49,48.53,118915.0,42.3519,42.3781,42.3345,42.3694,118915.0
2021-01-20 14:20:00,48.53,48.54,48.5,48.53,152549.0,42.3694,42.3781,42.3432,42.3694,152549.0
2021-01-20 14:25:00,48.54,48.55,48.5,48.52,137288.0,42.3781,42.3868,42.3432,42.3607,137288.0
2021-01-20 14:30:00,48.51,48.56,48.5,48.55,163807.0,42.3519,42.3956,42.3432,42.3868,163807.0
2021-01-20 14:35:00,48.54,48.56,48.5,48.51,290200.0,42.3781,42.3956,42.3432,42.3519,290200.0
2021-01-20 14:40:00,48.52,48.56,48.51,48.53,137706.0,42.3607,42.3956,42.3519,42.3694,137706.0
2021-01-20 14:45:00,48.54,48.58,48.53,48.57,166829.0,42.3781,42.413,42.3694,42.4043,166829.0
2021-01-20 14:50:00,48.58,48.58,48.53,48.54,139958.0,42.413,42.413,42.3694,42.3781,139958.0
2021-01-20 14:55:00,48.54,48.57,48.52,48.53,188943.0,42.3781,42.4043,42.3607,42.3694,188943.0
2021-01-20 15:00:00,48.53,48.56,48.51,48.54,137585.0,42.3694,42.3956,42.3519,42.3781,137585.0
2021-01-20 15:05:00,48.54,48.55,48.51,48.53,138018.0,42.3781,42.3868,42.3519,42.3694,138018.0
2021-01-20 15:10:00,48.54,48.55,48.5,48.55,128107.0,42.3781,42.3868,42.3432,42.3868,128107.0
2021-01-20 15:15:00,48.55,48.58,48.54,48.57,132363.0,42.3868,42.413,42.3781,42.4043,132363.0
2021-01-20 15:20:00,48.57,48.59,48.54,48.57,143191.0,42.4043,42.4218,42.3781,42.4043,143191.0
2021-01-20 15:25:00,48.57,48.67,48.56,48.65,169143.0,42.4043,42.4916,42.3956,42.4742,169143.0
2021-01-20 15:30:00,48.66,48.69,48.64,48.69,165573.0,42.4829,42.5091,42.4654,42.5091,165573.0
2021-01-20 15:35:00,48.69,48.73,48.67,48.73,196199.0,42.5091,42.544,42.4916,42.544,196199.0
2021-01-20 15:40:00,48.73,48.8,48.71,48.78,200092.0,42.544,42.6051,42.5265,42.5877,200092.0
2021-01-20 15:45:00,48.77,48.82,48.76,48.8,296745.0,42.5789,42.6226,42.5702,42.6051,296745.0
2021-01-20 15:50:00,48.8,48.8,48.74,48.77,375167.0,42.6051,42.6051,42.5527,42.5789,375167.0
2021-01-20 15:55:00,48.77,48.78,48.65,48.66,950264.0,42.5789,42.5877,42.4742,42.4829,950264.0
2021-01-21 09:30:00,48.78,48.8,48.6,48.65,723477.0,42.5877,42.6051,42.4305,42.4742,723477.0
2021-01-21 09:35:00,48.66,48.67,48.46,48.54,488612.0,42.4829,42.4916,42.3083,42.3781,488612.0
2021-01-21 09:40:00,48.54,48.61,48.53,48.57,228548.0,42.3781,42.4392,42.3694,42.4043,228548.0
2021-01-21 09:45:00,48.57,48.73,48.54,48.72,313127.0,42.4043,42.544,42.3781,42.5353,313127.0
2021-01-21 09:50:00,48.72,48.77,48.56,48.57,298253.0,42.5353,42.5789,42.3956,42.4043,298253.0
2021-01-21 09:55:00,48.57,48.64,48.5,48.63,218877.0,42.4043,42.4654,42.3432,42.4567,218877.0
2021-01-21 10:00:00,48.63,48.65,48.54,48.63,187181.0,42.4567,42.4742,42.3781,42.4567,187181.0
2021-01-21 10:05:00,48.63,48.67,48.6,48.66,376113.0,42.4567,42.4916,42.4305,42.4829,376113.0
2021-01-21 10:10:00,48.66,48.66,48.58,48.6,190140.0,42.4829,42.4829,42.413,42.4305,190140.0
2021-01-21 10:15:00,48.6,48.66,48.6,48.64,300498.0,42.4305,42.4829,42.4305,42.4654,300498.0
2021-01-21 10:20:00,48.64,48.67,48.64,48.65,171253.0,42.4654,42.4916,42.4654,42.4742,171253.0
2021-01-21 10:25:00,48.64,48.75,48.64,48.74,188685.0,42.4654,42.5615,42.4654,42.5527,188685.0
2021-01-21 10:30:00,48.74,48.75,48.66,48.7,172460.0,42.5527,42.5615,42.4829,42.5178,172460.0
2021-01-21 10:35:00,48.69,48.75,48.68,48.71,172595.0,42.5091,42.5615,42.5003,42.5265,172595.0
2021-01-21 10:40:00,48.71,48.74,48.67,48.71,306775.0,42.5265,42.5527,42.4916,42.5265,306775.0
2021-01-21 10:45:00,48.71,48.72,48.66,48.66,189454.0,42.5265,42.5353,42.4829,42.4829,189454.0
2021-01-21 10:50:00,48.66,48.74,48.65,48.73,215254.0,42.4829,42.5527,42.4742,42.544,215254.0
2021-01-21 10:55:00,48.72,48.73,48.66,48.72,227029.0,42.5353,42.544,42.4829,42.5353,227029.0
2021-01-21 11:00:00,48.71,48.76,48.7,48.76,220591.0,42.5265,42.5702,42.5178,42.5702,220591.0
2021-01-21 11:05:00,48.75,48.94,48.75,48.94,330421.0,42.5615,42.7273,42.5615,42.7273,330421.0
2021-01-21 11:10:00,48.94,48.94,48.87,48.9,326354.0,42.7273,42.7273,42.6662,42.6924,326354.0
2021-01-21 11:15:00,48.9,48.9,48.77,48.83,184304.0,42.6924,42.6924,42.5789,42.6313,184304.0
2021-01-21 11:20:00,48.83,48.91,48.82,48.89,134438.0,42.6313,42.7011,42.6226,42.6837,134438.0
2021-01-21 11:25:00,48.89,48.89,48.83,48.84,157170.0,42.6837,42.6837,42.6313,42.64,157170.0
2021-01-21 11:30:00,48.84,48.85,48.77,48.81,313965.0,42.64,42.6488,42.5789,42.6138,313965.0
2021-01-21 11:35:00,48.81,48.88,48.8,48.87,130557.0,42.6138,42.675,42.6051,42.6662,130557.0
2021-01-21 11:40:00,48.87,48.92,48.84,48.91,161180.0,42.6662,42.7099,42.64,42.7011,161180.0
2021-01-21 11:45:00,48.91,49.02,48.91,49.01,191741.0,42.7011,42.7972,42.7011,42.7885,191741.0
2021-01-21 11:50:00,49.01,49.05,48.99,49.03,168675.0,42.7885,42.8234,42.771,42.8059,168675.0
2021-01-21 11:55:00,49.03,49.06,48.98,49.0,183154.0,42.8059,42.8321,42.7623,42.7797,183154.0
2021-01-21 12:00:00,48.99,49.0,48.92,48.95,115978.0,42.771,42.7797,42.7099,42.7361,115978.0
2021-01-21 12:05:00,48.95,48.97,48.94,48.96,122860.0,42.7361,42.7535,42.7273,42.7448,122860.0
2021-01-21 12:10:00,48.96,49.06,48.95,49.05,150510.0,42.7448,42.8321,42.7361,42.8234,150510.0
2021-01-21 12:15:00,49.05,49.07,49.03,49.04,193874.0,42.8234,42.8408,42.8059,42.8146,193874.0
2021-01-21 12:20:00,49.04,49.05,48.94,48.98,167324.0,42.8146,42.8234,42.7273,42.7623,167324.0
2021-01-21 12:25:00,48.97,49.0,48.94,48.94,98838.0,42.7535,42.7797,42.7273,42.7273,98838.0
2021-01-21 12:30:00,48.95,48.96,48.86,48.89,168721.0,42.7361,42.7448,42.6575,42.6837,168721.0
2021-01-21 12:35:00,48.88,48.9,48.84,48.88,146231.0,42.675,42.6924,42.64,42.675,146231.0
2021-01-21 12:40:00,48.88,48.91,48.87,48.9,74683.0,42.675,42.7011,42.6662,42.6924,74683.0
2021-01-21 12:45:00,48.9,48.93,48.89,48.92,87960.0,42.6924,42.7186,42.6837,42.7099,87960.0
2021-01-21 12:50:00,48.93,48.93,48.86,48.91,198369.0,42.7186,42.7186,42.6575,42.7011,198369.0
2021-01-21 12:55:00,48.92,48.93,48.86,48.88,132544.0,42.7099,42.7186,42.6575,42.675,132544.0
2021-01-21 13:00:00,48.88,48.92,48.87,48.91,119058.0,42.675,42.7099,42.6662,42.7011,119058.0
2021-01-21 13:05:00,48.91,48.95,48.89,48.94,222942.0,42.7011,42.7361,42.6837,42.7273,222942.0
2021-01-21 13:10:00,48.94,48.98,48.92,48.97,93801.0,42.7273,42.7623,42.7099,42.7535,93801.0
2021-01-21 13:15:00,48.97,48.99,48.93,48.95,96991.0,42.7535,42.771,42.7186,42.7361,96991.0
2021-01-21 13:20:00,48.96,48.96,48.9,48.95,129245.0,42.7448,42.7448,42.6924,42.7361,129245.0
2021-01-21 13:25:00,48.95,48.96,48.91,48.93,132080.0,42.7361,42.7448,42.7011,42.7186,132080.0
2021-01-21 13:30:00,48.93,48.97,48.92,48.97,121445.0,42.7186,42.7535,42.7099,42.7535,121445.0
2021-01-21 13:35:00,48.97,49.02,48.96,49.02,102181.0,42.7535,42.7972,42.7448,42.7972,102181.0
2021-01-21 13:40:00,49.02,49.05,49.0,49.05,96671.0,42.7972,42.8234,42.7797,42.8234,96671.0
2021-01-21 13:45:00,49.04,49.05,49.02,49.04,168534.0,42.8146,42.8234,42.7972,42.8146,168534.0
2021-01-21 13:50:00,49.03,49.05,49.02,49.04,99389.0,42.8059,42.8234,42.7972,42.8146,99389.0
2021-01-21 13:55:00,49.05,49.08,49.04,49.08,140031.0,42.8234,42.8496,42.8146,42.8496,140031.0
2021-01-21 14:00:00,49.08,49.09,49.05,49.07,121315.0,42.8496,42.8583,42.8234,42.8408,121315.0
2021-01-21 14:05:00,49.06,49.09,49.03,49.04,236084.0,42.8321,42.8583,42.8059,42.8146,236084.0
2021-01-21 14:10:00,49.04,49.08,49.02,49.07,121255.0,42.8146,42.8496,42.7972,42.8408,121255.0
2021-01-21 14:15:00,49.07,49.09,49.03,49.05,133000.0,42.8408,42.8583,42.8059,42.8234,133000.0
2021-01-21 14:20:00,49.04,49.05,49.0,49.02,99584.0,42.8146,42.8234,42.7797,42.7972,99584.0
2021-01-21 14:25:00,49.02,49.02,49.0,49.01,76649.0,42.7972,42.7972,42.7797,42.7885,76649.0
2021-01-21 14:30:00,49.02,49.05,49.01,49.04,80299.0,42.7972,42.8234,42.7885,42.8146,80299.0
2021-01-21 14:35:00,49.04,49.05,49.01,49.04,145249.0,42.8146,42.8234,42.7885,42.8146,145249.0
2021-01-21 14:40:00,49.04,49.04,49.01,49.01,90430.0,42.8146,42.8146,42.7885,42.7885,90430.0
2021-01-21 14:45:00,49.02,49.04,49.0,49.03,117182.0,42.7972,42.8146,42.7797,42.8059,117182.0
2021-01-21 14:50:00,49.02,49.05,49.0,49.04,291381.0,42.7972,42.8234,42.7797,42.8146,291381.0
2021-01-21 14:55:00,49.03,49.04,49.01,49.02,122313.0,42.8059,42.8146,42.7885,42.7972,122313.0
2021-01-21 15:00:00,49.02,49.02,48.97,49.02,153630.0,42.7972,42.7972,42.7535,42.7972,153630.0
2021-01-21 15:05:00,49.02,49.02,48.97,49.0,118780.0,42.7972,42.7972,42.7535,42.7797,118780.0
2021-01-21 15:10:00,48.99,49.0,48.95,48.97,124519.0,42.771,42.7797,42.7361,42.7535,124519.0
2021-01-21 15:15:00,48.97,48.98,48.93,48.94,142425.0,42.7535,42.7623,42.7186,42.7273,142425.0
2021-01-21 15:20:00,48.94,48.94,48.9,48.91,161749.0,42.7273,42.7273,42.6924,42.7011,161749.0
2021-01-21 15:25:00,48.91,48.92,48.89,48.89,118526.0,42.7011,42.7099,42.6837,42.6837,118526.0
2021-01-21 15:30:00,48.89,48.94,48.88,48.93,114212.0,42.6837,42.7273,42.675,42.7186,114212.0
2021-01-21 15:35:00,48.92,48.99,48.92,48.97,232324.0,42.7099,42.771,42.7099,42.7535,232324.0
2021-01-21 15:40:00,48.97,49.03,48.94,49.03,274855.0,42.7535,42.8059,42.7273,42.8059,274855.0
2021-01-21 15:45:00,49.03,49.04,48.95,48.97,234860.0,42.8059,42.8146,42.7361,42.7535,234860.0
2021-01-21 15:50:00,48.97,49.01,48.95,48.98,407547.0,42.7535,42.7885,42.7361,42.7623,407547.0
2021-01-21 15:55:00,48.98,49.05,48.93,48.96,1182776.0,42.7623,42.8234,42.7186,42.7448,1182776.0
2021-01-22 09:30:00,48.81,48.94,48.76,48.85,645663.0,42.6138,42.7273,42.5702,42.6488,645663.0
2021-01-22 09:35:00,48.84,48.85,48.63,48.64,214221.0,42.64,42.6488,42.4567,42.4654,214221.0
2021-01-22 09:40:00,48.64,48.77,48.63,48.7,134095.0,42.4654,42.5789,42.4567,42.5178,134095.0
2021-01-22 09:45:00,48.71,48.71,48.54,48.59,238742.0,42.5265,42.5265,42.3781,42.4218,238742.0
2021-01-22 09:50:00,48.59,48.62,48.52,48.61,156510.0,42.4218,42.448,42.3607,42.4392,156510.0
2021-01-22 09:55:00,48.62,48.67,48.57,48.66,171559.0,42.448,42.4916,42.4043,42.4829,171559.0
2021-01-22 10:00:00,48.66,48.72,48.65,48.68,146339.0,42.4829,42.5353,42.4742,42.5003,146339.0
2021-01-22 10:05:00,48.68,48.69,48.64,48.66,126924.0,42.5003,42.5091,42.4654,42.4829,126924.0
2021-01-22 10:10:00,48.67,48.77,48.66,48.72,124104.0,42.4916,42.5789,42.4829,42.5353,124104.0
2021-01-22 10:15:00,48.72,48.73,48.68,48.68,86304.0,42.5353,42.544,42.5003,42.5003,86304.0
2021-01-22 10:20:00,48.68,48.69,48.62,48.66,111466.0,42.5003,42.5091,42.448,42.4829,111466.0
2021-01-22 10:25:00,48.66,48.68,48.58,48.59,91472.0,42.4829,42.5003,42.413,42.4218,91472.0
2021-01-22 10:30:00,48.58,48.62,48.55,48.56,76207.0,42.413,42.448,42.3868,42.3956,76207.0
2021-01-22 10:35:00,48.56,48.63,48.53,48.63,121249.0,42.3956,42.4567,42.3694,42.4567,121249.0
2021-01-22 10:40:00,48.63,48.68,48.61,48.65,129016.0,42.4567,42.5003,42.4392,42.4742,129016.0
2021-01-22 10:45:00,48.65,48.67,48.59,48.64,155145.0,42.4742,42.4916,42.4218,42.4654,155145.0
2021-01-22 10:50:00,48.64,48.65,48.6,48.61,66096.0,42.4654,42.4742,42.4305,42.4392,66096.0
2021-01-22 10:55:00,48.61,48.67,48.6,48.67,125789.0,42.4392,42.4916,42.4305,42.4916,125789.0
2021-01-22 11:00:00,48.66,48.74,48.66,48.73,103535.0,42.4829,42.5527,42.4829,42.544,103535.0
2021-01-22 11:05:00,48.74,48.77,48.68,48.69,85879.0,42.5527,42.5789,42.5003,42.5091,85879.0
2021-01-22 11:10:00,48.68,48.69,48.63,48.66,113306.0,42.5003,42.5091,42.4567,42.4829,113306.0
2021-01-22 11:15:00,48.66,48.68,48.6,48.65,435568.0,42.4829,42.5003,42.4305,42.4742,435568.0
2021-01-22 11:20:00,48.65,48.65,48.56,48.58,129644.0,42.4742,42.4742,42.3956,42.413,129644.0
2021-01-22 11:25:00,48.58,48.59,48.55,48.57,81634.0,42.413,42.4218,42.3868,42.4043,81634.0
2021-01-22 11:30:00,48.56,48.65,48.56,48.6,86540.0,42.3956,42.4742,42.3956,42.4305,86540.0
2021-01-22 11:35:00,48.59,48.65,48.58,48.65,96395.0,42.4218,42.4742,42.413,42.4742,96395.0
2021-01-22 11:40:00,48.65,48.68,48.62,48.64,71633.0,42.4742,42.5003,42.448,42.4654,71633.0
2021-01-22 11:45:00,48.64,48.71,48.61,48.66,124546.0,42.4654,42.5265,42.4392,42.4829,124546.0
2021-01-22 11:50:00,48.66,48.72,48.66,48.71,65431.0,42.4829,42.5353,42.4829,42.5265,65431.0
2021-01-22 11:55:00,48.7,48.71,48.66,48.66,99548.0,42.5178,42.5265,42.4829,42.4829,99548.0
2021-01-22 12:00:00,48.67,48.69,48.66,48.67,100344.0,42.4916,42.5091,42.4829,42.4916,100344.0
2021-01-22 12:05:00,48.68,48.68,48.64,48.64,62120.0,42.5003,42.5003,42.4654,42.4654,62120.0
2021-01-22 12:10:00,48.64,48.66,48.63,48.64,59895.0,42.4654,42.4829,42.4567,42.4654,59895.0
2021-01-22 12:15:00,48.63,48.68,48.6,48.67,140969.0,42.4567,42.5003,42.4305,42.4916,140969.0
2021-01-22 12:20:00,48.67,48.68,48.65,48.66,76605.0,42.4916,42.5003,42.4742,42.4829,76605.0
2021-01-22 12:25:00,48.65,48.68,48.65,48.68,65948.0,42.4742,42.5003,42.4742,42.5003,65948.0
2021-01-22 12:30:00,48.68,48.68,48.63,48.64,72600.0,42.5003,42.5003,42.4567,42.4654,72600.0
2021-01-22 12:35:00,48.65,48.65,48.6,48.62,65432.0,42.4742,42.4742,42.4305,42.448,65432.0
2021-01-22 12:40:00,48.62,48.66,48.61,48.64,74188.0,42.448,42.4829,42.4392,42.4654,74188.0
2021-01-22 12:45:00,48.64,48.65,48.62,48.64,57011.0,42.4654,42.4742,42.448,42.4654,57011.0
2021-01-22 12:50:00,48.64,48.67,48.63,48.66,57957.0,42.4654,42.4916,42.4567,42.4829,57957.0
2021-01-22 12:55:00,48.66,48.66,48.62,48.64,66811.0,42.4829,42.4829,42.448,42.4654,66811.0
2021-01-22 13:00:00,48.63,48.65,48.61,48.62,61032.0,42.4567,42.4742,42.4392,42.448,61032.0
2021-01-22 13:05:00,48.61,48.69,48.6,48.68,285713.0,42.4392,42.5091,42.4305,42.5003,285713.0
2021-01-22 13:10:00,48.68,48.8,48.67,48.75,216228.0,42.5003,42.6051,42.4916,42.5615,216228.0
2021-01-22 13:15:00,48.75,48.77,48.73,48.74,58715.0,42.5615,42.5789,42.544,42.5527,58715.0
2021-01-22 13:20:00,48.74,48.77,48.73,48.77,71749.0,42.5527,42.5789,42.544,42.5789,71749.0
2021-01-22 13:25:00,48.77,48.77,48.74,48.76,134378.0,42.5789,42.5789,42.5527,42.5702,134378.0
2021-01-22 13:30:00,48.76,48.83,48.72,48.81,142615.0,42.5702,42.6313,42.5353,42.6138,142615.0
2021-01-22 13:35:00,48.8,48.85,48.8,48.82,108349.0,42.6051,42.6488,42.6051,42.6226,108349.0
2021-01-22 13:40:00,48.82,48.83,48.79,48.8,78106.0,42.6226,42.6313,42.5964,42.6051,78106.0
2021-01-22 13:45:00,48.81,48.84,48.8,48.8,89807.0,42.6138,42.64,42.6051,42.6051,89807.0
2021-01-22 13:50:00,48.8,48.84,48.8,48.82,38209.0,42.6051,42.64,42.6051,42.6226,38209.0
2021-01-22 13:55:00,48.82,48.83,48.77,48.79,102377.0,42.6226,42.6313,42.5789,42.5964,102377.0
2021-01-22 14:00:00,48.79,48.79,48.75,48.78,88067.0,42.5964,42.5964,42.5615,42.5877,88067.0
2021-01-22 14:05:00,48.78,48.8,48.77,48.78,86639.0,42.5877,42.6051,42.5789,42.5877,86639.0
2021-01-22 14:10:00,48.77,48.77,48.71,48.71,91769.0,42.5789,42.5789,42.5265,42.5265,91769.0
2021-01-22 14:15:00,48.71,48.72,48.69,48.71,113422.0,42.5265,42.5353,42.5091,42.5265,113422.0
2021-01-22 14:20:00,48.72,48.72,48.67,48.68,106474.0,42.5353,42.5353,42.4916,42.5003,106474.0
2021-01-22 14:25:00,48.68,48.68,48.63,48.63,109827.0,42.5003,42.5003,42.4567,42.4567,109827.0
2021-01-22 14:30:00,48.63,48.67,48.62,48.65,157279.0,42.4567,42.4916,42.448,42.4742,157279.0
2021-01-22 14:35:00,48.65,48.68,48.64,48.66,94688.0,42.4742,42.5003,42.4654,42.4829,94688.0
2021-01-22 14:40:00,48.67,48.68,48.63,48.64,160249.0,42.4916,42.5003,42.4567,42.4654,160249.0
2021-01-22 14:45:00,48.63,48.66,48.61,48.62,127976.0,42.4567,42.4829,42.4392,42.448,127976.0
2021-01-22 14:50:00,48.62,48.65,48.62,48.64,122309.0,42.448,42.4742,42.448,42.4654,122309.0
2021-01-22 14:55:00,48.64,48.69,48.62,48.67,105884.0,42.4654,42.5091,42.448,42.4916,105884.0
2021-01-22 15:00:00,48.67,48.68,48.63,48.64,99020.0,42.4916,42.5003,42.4567,42.4654,99020.0
2021-01-22 15:05:00,48.64,48.66,48.63,48.65,79981.0,42.4654,42.4829,42.4567,42.4742,79981.0
2021-01-22 15:10:00,48.65,48.65,48.61,48.62,200102.0,42.4742,42.4742,42.4392,42.448,200102.0
2021-01-22 15:15:00,48.63,48.65,48.62,48.64,108666.0,42.4567,42.4742,42.448,42.4654,108666.0
2021-01-22 15:20:00,48.64,48.65,48.62,48.65,112699.0,42.4654,42.4742,42.448,42.4742,112699.0
2021-01-22 15:25:00,48.65,48.69,48.65,48.69,161758.0,42.4742,42.5091,42.4742,42.5091,161758.0
2021-01-22 15:30:00,48.68,48.69,48.61,48.63,128903.0,42.5003,42.5091,42.4392,42.4567,128903.0
2021-01-22 15:35:00,48.63,48.65,48.62,48.63,123768.0,42.4567,42.4742,42.448,42.4567,123768.0
2021-01-22 15:40:00,48.63,48.66,48.62,48.65,119109.0,42.4567,42.4829,42.448,42.4742,119109.0
2021-01-22 15:45:00,48.66,48.66,48.62,48.64,263624.0,42.4829,42.4829,42.448,42.4654,263624.0
2021-01-22 15:50:00,48.63,48.64,48.57,48.59,375967.0,42.4567,42.4654,42.4043,42.4218,375967.0
2021-01-22 15:55:00,48.6,48.61,48.49,48.49,1112060.0,42.4305,42.4392,42.3345,42.3345,1112060.0
2021-01-25 09:30:00,48.42,48.48,48.24,48.27,773985.0,42.2734,42.3257,42.1162,42.1424,773985.0
2021-01-25 09:35:00,48.27,48.45,48.26,48.45,242587.0,42.1424,42.2995,42.1337,42.2995,242587.0
2021-01-25 09:40:00,48.45,48.5,48.42,48.5,166790.0,42.2995,42.3432,42.2734,42.3432,166790.0
2021-01-25 09:45:00,48.5,48.58,48.45,48.49,209715.0,42.3432,42.413,42.2995,42.3345,209715.0
2021-01-25 09:50:00,48.48,48.49,48.34,48.38,151034.0,42.3257,42.3345,42.2035,42.2384,151034.0
2021-01-25 09:55:00,48.38,48.41,48.32,48.33,129437.0,42.2384,42.2646,42.186,42.1948,129437.0
2021-01-25 10:00:00,48.33,48.45,48.32,48.38,189141.0,42.1948,42.2995,42.186,42.2384,189141.0
2021-01-25 10:05:00,48.38,48.43,48.31,48.32,228938.0,42.2384,42.2821,42.1773,42.186,228938.0
2021-01-25 10:10:00,48.31,48.43,48.31,48.42,220207.0,42.1773,42.2821,42.1773,42.2734,220207.0
2021-01-25 10:15:00,48.42,48.5,48.38,48.46,178207.0,42.2734,42.3432,42.2384,42.3083,178207.0
2021-01-25 10:20:00,48.46,48.53,48.45,48.51,134798.0,42.3083,42.3694,42.2995,42.3519,134798.0
2021-01-25 10:25:00,48.51,48.52,48.44,48.49,206966.0,42.3519,42.3607,42.2908,42.3345,206966.0
2021-01-25 10:30:00,48.49,48.63,48.48,48.61,163340.0,42.3345,42.4567,42.3257,42.4392,163340.0
2021-01-25 10:35:00,48.62,48.66,48.6,48.65,174778.0,42.448,42.4829,42.4305,42.4742,174778.0
2021-01-25 10:40:00,48.64,48.66,48.51,48.59,291487.0,42.4654,42.4829,42.3519,42.4218,291487.0
2021-01-25 10:45:00,48.59,48.66,48.58,48.65,105246.0,42.4218,42.4829,42.413,42.4742,105246.0
2021-01-25 10:50:00,48.64,48.65,48.56,48.65,202844.0,42.4654,42.4742,42.3956,42.4742,202844.0
2021-01-25 10:55:00,48.65,48.68,48.53,48.56,166911.0,42.4742,42.5003,42.3694,42.3956,166911.0
2021-01-25 11:00:00,48.55,48.6,48.44,48.52,248093.0,42.3868,42.4305,42.2908,42.3607,248093.0
2021-01-25 11:05:00,48.52,48.64,48.49,48.57,354059.0,42.3607,42.4654,42.3345,42.4043,354059.0
2021-01-25 11:10:00,48.56,48.63,48.43,48.45,183886.0,42.3956,42.4567,42.2821,42.2995,183886.0
2021-01-25 11:15:00,48.44,48.52,48.41,48.44,138463.0,42.2908,42.3607,42.2646,42.2908,138463.0
2021-01-25 11:20:00,48.45,48.51,48.43,48.46,137911.0,42.2995,42.3519,42.2821,42.3083,137911.0
2021-01-25 11:25:00,48.46,48.54,48.42,48.42,193252.0,42.3083,42.3781,42.2734,42.2734,193252.0
2021-01-25 11:30:00,48.42,48.43,48.34,48.4,196705.0,42.2734,42.2821,42.2035,42.2559,196705.0
2021-01-25 11:35:00,48.4,48.55,48.38,48.54,119860.0,42.2559,42.3868,42.2384,42.3781,119860.0
2021-01-25 11:40:00,48.54,48.54,48.46,48.54,137558.0,42.3781,42.3781,42.3083,42.3781,137558.0
2021-01-25 11:45:00,48.54,48.55,48.48,48.51,109731.0,42.3781,42.3868,42.3257,42.3519,109731.0
2021-01-25 11:50:00,48.52,48.55,48.5,48.53,83074.0,42.3607,42.3868,42.3432,42.3694,83074.0
2021-01-25 11:55:00,48.53,48.55,48.51,48.54,76245.0,42.3694,42.3868,42.3519,42.3781,76245.0
2021-01-25 12:00:00,48.53,48.55,48.49,48.5,84080.0,42.3694,42.3868,42.3345,42.3432,84080.0
2021-01-25 12:05:00,48.5,48.51,48.46,48.49,79038.0,42.3432,42.3519,42.3083,42.3345,79038.0
2021-01-25 12:10:00,48.49,48.56,48.48,48.55,78931.0,42.3345,42.3956,42.3257,42.3868,78931.0
2021-01-25 12:15:00,48.55,48.62,48.55,48.56,168785.0,42.3868,42.448,42.3868,42.3956,168785.0
2021-01-25 12:20:00,48.57,48.63,48.52,48.53,167825.0,42.4043,42.4567,42.3607,42.3694,167825.0
2021-01-25 12:25:00,48.53,48.59,48.52,48.55,121979.0,42.3694,42.4218,42.3607,42.3868,121979.0
2021-01-25 12:30:00,48.56,48.59,48.52,48.58,88377.0,42.3956,42.4218,42.3607,42.413,88377.0
2021-01-25 12:35:00,48.58,48.66,48.58,48.64,110221.0,42.413,42.4829,42.413,42.4654,110221.0
2021-01-25 12:40:00,48.64,48.7,48.63,48.69,110451.0,42.4654,42.5178,42.4567,42.5091,110451.0
2021-01-25 12:45:00,48.69,48.74,48.69,48.73,103732.0,42.5091,42.5527,42.5091,42.544,103732.0
2021-01-25 12:50:00,48.74,48.78,48.72,48.74,153083.0,42.5527,42.5877,42.5353,42.5527,153083.0
2021-01-25 12:55:00,48.74,48.75,48.7,48.74,100900.0,42.5527,42.5615,42.5178,42.5527,100900.0
2021-01-25 13:00:00,48.73,48.76,48.72,48.73,91125.0,42.544,42.5702,42.5353,42.544,91125.0
2021-01-25 13:05:00,48.73,48.75,48.69,48.7,93592.0,42.544,42.5615,42.5091,42.5178,93592.0
2021-01-25 13:10:00,48.71,48.75,48.69,48.7,157376.0,42.5265,42.5615,42.5091,42.5178,157376.0
2021-01-25 13:15:00,48.71,48.73,48.69,48.7,66488.0,42.5265,42.544,42.5091,42.5178,66488.0
2021-01-25 13:20:00,48.71,48.77,48.68,48.72,99160.0,42.5265,42.5789,42.5003,42.5353,99160.0
2021-01-25 13:25:00,48.73,48.75,48.72,48.74,66440.0,42.544,42.5615,42.5353,42.5527,66440.0
2021-01-25 13:30:00,48.73,48.74,48.71,48.71,98317.0,42.544,42.5527,42.5265,42.5265,98317.0
2021-01-25 13:35:00,48.71,48.75,48.71,48.75,134968.0,42.5265,42.5615,42.5265,42.5615,134968.0
2021-01-25 13:40:00,48.75,48.8,48.74,48.78,97124.0,42.5615,42.6051,42.5527,42.5877,97124.0
2021-01-25 13:45:00,48.78,48.8,48.74,48.78,118281.0,42.5877,42.6051,42.5527,42.5877,118281.0
2021-01-25 13:50:00,48.77,48.79,48.71,48.71,127327.0,42.5789,42.5964,42.5265,42.5265,127327.0
2021-01-25 13:55:00,48.72,48.77,48.7,48.76,96349.0,42.5353,42.5789,42.5178,42.5702,96349.0
2021-01-25 14:00:00,48.76,48.8,48.72,48.79,86599.0,42.5702,42.6051,42.5353,42.5964,86599.0
2021-01-25 14:05:00,48.79,48.82,48.77,48.79,117058.0,42.5964,42.6226,42.5789,42.5964,117058.0
2021-01-25 14:10:00,48.79,48.83,48.77,48.81,100888.0,42.5964,42.6313,42.5789,42.6138,100888.0
2021-01-25 14:15:00,48.81,48.81,48.73,48.77,124404.0,42.6138,42.6138,42.544,42.5789,124404.0
2021-01-25 14:20:00,48.77,48.8,48.76,48.78,67789.0,42.5789,42.6051,42.5702,42.5877,67789.0
2021-01-25 14:25:00,48.78,48.78,48.73,48.77,93721.0,42.5877,42.5877,42.544,42.5789,93721.0
2021-01-25 14:30:00,48.76,48.84,48.76,48.82,90294.0,42.5702,42.64,42.5702,42.6226,90294.0
2021-01-25 14:35:00,48.81,48.84,48.78,48.78,79904.0,42.6138,42.64,42.5877,42.5877,79904.0
2021-01-25 14:40:00,48.79,48.8,48.76,48.79,90690.0,42.5964,42.6051,42.5702,42.5964,90690.0
2021-01-25 14:45:00,48.79,48.8,48.76,48.76,72901.0,42.5964,42.6051,42.5702,42.5702,72901.0
2021-01-25 14:50:00,48.76,48.79,48.73,48.73,92598.0,42.5702,42.5964,42.544,42.544,92598.0
2021-01-25 14:55:00,48.73,48.75,48.7,48.7,104893.0,42.544,42.5615,42.5178,42.5178,104893.0
2021-01-25 15:00:00,48.7,48.7,48.65,48.7,140948.0,42.5178,42.5178,42.4742,42.5178,140948.0
2021-01-25 15:05:00,48.7,48.76,48.7,48.75,79618.0,42.5178,42.5702,42.5178,42.5615,79618.0
2021-01-25 15:10:00,48.75,48.77,48.69,48.72,108727.0,42.5615,42.5789,42.5091,42.5353,108727.0
2021-01-25 15:15:00,48.72,48.77,48.71,48.76,118357.0,42.5353,42.5789,42.5265,42.5702,118357.0
2021-01-25 15:20:00,48.75,48.77,48.72,48.74,95151.0,42.5615,42.5789,42.5353,42.5527,95151.0
2021-01-25 15:25:00,48.74,48.78,48.72,48.76,111516.0,42.5527,42.5877,42.5353,42.5702,111516.0
2021-01-25 15:30:00,48.77,48.77,48.71,48.72,126513.0,42.5789,42.5789,42.5265,42.5353,126513.0
2021-01-25 15:35:00,48.72,48.75,48.67,48.7,136675.0,42.5353,42.5615,42.4916,42.5178,136675.0
2021-01-25 15:40:00,48.7,48.74,48.65,48.72,170550.0,42.5178,42.5527,42.4742,42.5353,170550.0
2021-01-25 15:45:00,48.72,48.76,48.68,48.73,218100.0,42.5353,42.5702,42.5003,42.544,218100.0
2021-01-25 15:50:00,48.73,48.77,48.7,48.75,262618.0,42.544,42.5789,42.5178,42.5615,262618.0
2021-01-25 15:55:00,48.75,48.81,48.72,48.79,518756.0,42.5615,42.6138,42.5353,42.5964,518756.0
2021-01-26 09:30:00,48.88,48.92,48.61,48.72,664764.0,42.675,42.7099,42.4392,42.5353,664764.0
2021-01-26 09:35:00,48.72,48.93,48.68,48.89,206998.0,42.5353,42.7186,42.5003,42.6837,206998.0
2021-01-26 09:40:00,48.89,48.98,48.86,48.97,137780.0,42.6837,42.7623,42.6575,42.7535,137780.0
2021-01-26 09:45:00,48.98,49.0,48.89,48.9,181944.0,42.7623,42.7797,42.6837,42.6924,181944.0
2021-01-26 09:50:00,48.91,48.92,48.8,48.83,154457.0,42.7011,42.7099,42.6051,42.6313,154457.0
2021-01-26 09:55:00,48.83,48.93,48.82,48.88,111172.0,42.6313,42.7186,42.6226,42.675,111172.0
2021-01-26 10:00:00,48.87,49.06,48.87,49.02,196786.0,42.6662,42.8321,42.6662,42.7972,196786.0
2021-01-26 10:05:00,49.02,49.04,48.94,48.99,132685.0,42.7972,42.8146,42.7273,42.771,132685.0
2021-01-26 10:10:00,49.0,49.15,48.97,48.98,282558.0,42.7797,42.9107,42.7535,42.7623,282558.0
2021-01-26 10:15:00,48.99,49.05,48.97,49.0,137935.0,42.771,42.8234,42.7535,42.7797,137935.0
2021-01-26 10:20:00,49.0,49.02,48.97,49.0,98177.0,42.7797,42.7972,42.7535,42.7797,98177.0
2021-01-26 10:25:00,49.0,49.01,48.93,48.99,103396.0,42.7797,42.7885,42.7186,42.771,103396.0
2021-01-26 10:30:00,48.98,49.06,48.97,49.05,231564.0,42.7623,42.8321,42.7535,42.8234,231564.0
2021-01-26 10:35:00,49.05,49.09,49.03,49.08,153420.0,42.8234,42.8583,42.8059,42.8496,153420.0
2021-01-26 10:40:00,49.08,49.09,49.03,49.08,79081.0,42.8496,42.8583,42.8059,42.8496,79081.0
2021-01-26 10:45:00,49.08,49.1,49.03,49.07,93966.0,42.8496,42.867,42.8059,42.8408,93966.0
2021-01-26 10:50:00,49.06,49.1,49.04,49.04,77638.0,42.8321,42.867,42.8146,42.8146,77638.0
2021-01-26 10:55:00,49.05,49.05,49.01,49.02,125657.0,42.8234,42.8234,42.7885,42.7972,125657.0
2021-01-26 11:00:00,49.02,49.16,49.02,49.16,214736.0,42.7972,42.9194,42.7972,42.9194,214736.0
2021-01-26 11:05:00,49.16,49.17,49.02,49.04,136401.0,42.9194,42.9281,42.7972,42.8146,136401.0
2021-01-26 11:10:00,49.04,49.04,48.98,49.02,97049.0,42.8146,42.8146,42.7623,42.7972,97049.0
2021-01-26 11:15:00,49.01,49.05,49.01,49.04,82610.0,42.7885,42.8234,42.7885,42.8146,82610.0
2021-01-26 11:20:00,49.04,49.13,49.03,49.12,105464.0,42.8146,42.8932,42.8059,42.8845,105464.0
2021-01-26 11:25:00,49.12,49.14,49.1,49.13,95225.0,42.8845,42.902,42.867,42.8932,95225.0
2021-01-26 11:30:00,49.14,49.15,49.08,49.1,144678.0,42.902,42.9107,42.8496,42.867,144678.0
2021-01-26 11:35:00,49.1,49.12,49.04,49.04,101029.0,42.867,42.8845,42.8146,42.8146,101029.0
2021-01-26 11:40:00,49.05,49.14,49.04,49.12,103793.0,42.8234,42.902,42.8146,42.8845,103793.0
2021-01-26 11:45:00,49.12,49.15,49.09,49.14,149590.0,42.8845,42.9107,42.8583,42.902,149590.0
2021-01-26 11:50:00,49.14,49.16,49.12,49.13,128032.0,42.902,42.9194,42.8845,42.8932,128032.0
2021-01-26 11:55:00,49.13,49.19,49.12,49.19,97216.0,42.8932,42.9456,42.8845,42.9456,97216.0
2021-01-26 12:00:00,49.18,49.2,49.15,49.19,113766.0,42.9369,42.9543,42.9107,42.9456,113766.0
2021-01-26 12:05:00,49.2,49.21,49.09,49.09,121259.0,42.9543,42.9631,42.8583,42.8583,121259.0
2021-01-26 12:10:00,49.09,49.13,49.08,49.12,72845.0,42.8583,42.8932,42.8496,42.8845,72845.0
2021-01-26 12:15:00,49.12,49.15,49.1,49.13,99161.0,42.8845,42.9107,42.867,42.8932,99161.0
2021-01-26 12:20:00,49.14,49.19,49.13,49.19,44885.0,42.902,42.9456,42.8932,42.9456,44885.0
2021-01-26 12:25:00,49.19,49.2,49.13,49.15,50145.0,42.9456,42.9543,42.8932,42.9107,50145.0
2021-01-26 12:30:00,49.15,49.17,49.14,49.15,67866.0,42.9107,42.9281,42.902,42.9107,67866.0
2021-01-26 12:35:00,49.14,49.18,49.13,49.14,72153.0,42.902,42.9369,42.8932,42.902,72153.0
2021-01-26 12:40:00,49.15,49.16,49.11,49.13,49728.0,42.9107,42.9194,42.8758,42.8932,49728.0
2021-01-26 12:45:00,49.14,49.14,49.1,49.12,85268.0,42.902,42.902,42.867,42.8845,85268.0
2021-01-26 12:50:00,49.11,49.15,49.1,49.13,70765.0,42.8758,42.9107,42.867,42.8932,70765.0
2021-01-26 12:55:00,49.13,49.14,49.11,49.13,60430.0,42.8932,42.902,42.8758,42.8932,60430.0
2021-01-26 13:00:00,49.13,49.15,49.1,49.12,55105.0,42.8932,42.9107,42.867,42.8845,55105.0
2021-01-26 13:05:00,49.12,49.14,49.09,49.13,64094.0,42.8845,42.902,42.8583,42.8932,64094.0
2021-01-26 13:10:00,49.13,49.16,49.12,49.15,82823.0,42.8932,42.9194,42.8845,42.9107,82823.0
2021-01-26 13:15:00,49.15,49.18,49.14,49.16,54145.0,42.9107,42.9369,42.902,42.9194,54145.0
2021-01-26 13:20:00,49.16,49.18,49.15,49.16,35237.0,42.9194,42.9369,42.9107,42.9194,35237.0
2021-01-26 13:25:00,49.17,49.17,49.14,49.16,62470.0,42.9281,42.9281,42.902,42.9194,62470.0
2021-01-26 13:30:00,49.16,49.19,49.14,49.19,46106.0,42.9194,42.9456,42.902,42.9456,46106.0
2021-01-26 13:35:00,49.19,49.21,49.18,49.18,60239.0,42.9456,42.9631,42.9369,42.9369,60239.0
2021-01-26 13:40:00,49.19,49.19,49.13,49.13,124232.0,42.9456,42.9456,42.8932,42.8932,124232.0
2021-01-26 13:45:00,49.13,49.14,49.09,49.1,105931.0,42.8932,42.902,42.8583,42.867,105931.0
2021-01-26 13:50:00,49.11,49.15,49.09,49.14,102028.0,42.8758,42.9107,42.8583,42.902,102028.0
2021-01-26 13:55:00,49.15,49.15,49.13,49.15,79153.0,42.9107,42.9107,42.8932,42.9107,79153.0
2021-01-26 14:00:00,49.15,49.21,49.14,49.2,100712.0,42.9107,42.9631,42.902,42.9543,100712.0
2021-01-26 14:05:00,49.21,49.21,49.17,49.19,47899.0,42.9631,42.9631,42.9281,42.9456,47899.0
2021-01-26 14:10:00,49.2,49.2,49.17,49.18,30073.0,42.9543,42.9543,42.9281,42.9369,30073.0
2021-01-26 14:15:00,49.19,49.19,49.17,49.19,50947.0,42.9456,42.9456,42.9281,42.9456,50947.0
2021-01-26 14:20:00,49.18,49.22,49.18,49.2,57614.0,42.9369,42.9718,42.9369,42.9543,57614.0
2021-01-26 14:25:00,49.2,49.21,49.13,49.18,91801.0,42.9543,42.9631,42.8932,42.9369,91801.0
2021-01-26 14:30:00,49.18,49.19,49.16,49.18,47942.0,42.9369,42.9456,42.9194,42.9369,47942.0
2021-01-26 14:35:00,49.18,49.21,49.17,49.21,53527.0,42.9369,42.9631,42.9281,42.9631,53527.0
2021-01-26 14:40:00,49.2,49.21,49.16,49.2,78608.0,42.9543,42.9631,42.9194,42.9543,78608.0
2021-01-26 14:45:00,49.2,49.21,49.16,49.18,70530.0,42.9543,42.9631,42.9194,42.9369,70530.0
2021-01-26 14:50:00,49.19,49.2,49.17,49.2,74229.0,42.9456,42.9543,42.9281,42.9543,74229.0
2021-01-26 14:55:00,49.2,49.23,49.19,49.23,64019.0,42.9543,42.9805,42.9456,42.9805,64019.0
2021-01-26 15:00:00,49.23,49.25,49.2,49.25,71753.0,42.9805,42.998,42.9543,42.998,71753.0
2021-01-26 15:05:00,49.24,49.27,49.23,49.25,112835.0,42.9893,43.0154,42.9805,42.998,112835.0
2021-01-26 15:10:00,49.25,49.28,49.22,49.23,83464.0,42.998,43.0242,42.9718,42.9805,83464.0
2021-01-26 15:15:00,49.23,49.32,49.22,49.32,102729.0,42.9805,43.0591,42.9718,43.0591,102729.0
2021-01-26 15:20:00,49.32,49.36,49.3,49.33,157238.0,43.0591,43.094,43.0416,43.0678,157238.0
2021-01-26 15:25:00,49.33,49.39,49.33,49.39,115499.0,43.0678,43.1202,43.0678,43.1202,115499.0
2021-01-26 15:30:00,49.38,49.4,49.37,49.38,130473.0,43.1115,43.1289,43.1028,43.1115,130473.0
2021-01-26 15:35:00,49.39,49.4,49.33,49.34,233526.0,43.1202,43.1289,43.0678,43.0766,233526.0
2021-01-26 15:40:00,49.34,49.35,49.29,49.3,185378.0,43.0766,43.0853,43.0329,43.0416,185378.0
2021-01-26 15:45:00,49.31,49.32,49.27,49.29,289723.0,43.0504,43.0591,43.0154,43.0329,289723.0
2021-01-26 15:50:00,49.29,49.3,49.26,49.28,377164.0,43.0329,43.0416,43.0067,43.0242,377164.0
2021-01-26 15:55:00,49.28,49.31,49.24,49.29,684901.0,43.0242,43.0504,42.9893,43.0329,684901.0
2021-01-27 09:30:00,48.89,49.14,48.89,49.05,646916.0,42.6837,42.902,42.6837,42.8234,646916.0
2021-01-27 09:35:00,49.05,49.32,49.03,49.29,318456.0,42.8234,43.0591,42.8059,43.0329,318456.0
2021-01-27 09:40:00,49.27,49.31,48.93,49.03,446710.0,43.0154,43.0504,42.7186,42.8059,446710.0
2021-01-27 09:45:00,49.02,49.13,48.86,48.91,383056.0,42.7972,42.8932,42.6575,42.7011,383056.0
2021-01-27 09:50:00,48.91,49.04,48.87,49.02,339316.0,42.7011,42.8146,42.6662,42.7972,339316.0
2021-01-27 09:55:00,49.02,49.02,48.68,48.71,478628.0,42.7972,42.7972,42.5003,42.5265,478628.0
2021-01-27 10:00:00,48.71,48.78,48.62,48.7,463556.0,42.5265,42.5877,42.448,42.5178,463556.0
2021-01-27 10:05:00,48.71,48.78,48.56,48.57,316894.0,42.5265,42.5877,42.3956,42.4043,316894.0
2021-01-27 10:10:00,48.57,48.64,48.46,48.5,409456.0,42.4043,42.4654,42.3083,42.3432,409456.0
2021-01-27 10:15:00,48.49,48.58,48.46,48.5,337663.0,42.3345,42.413,42.3083,42.3432,337663.0
2021-01-27 10:20:00,48.51,48.58,48.48,48.55,441308.0,42.3519,42.413,42.3257,42.3868,441308.0
2021-01-27 10:25:00,48.55,48.67,48.52,48.59,194492.0,42.3868,42.4916,42.3607,42.4218,194492.0
2021-01-27 10:30:00,48.59,48.62,48.42,48.54,432983.0,42.4218,42.448,42.2734,42.3781,432983.0
2021-01-27 10:35:00,48.53,48.67,48.5,48.58,266411.0,42.3694,42.4916,42.3432,42.413,266411.0
2021-01-27 10:40:00,48.58,48.71,48.57,48.69,167260.0,42.413,42.5265,42.4043,42.5091,167260.0
2021-01-27 10:45:00,48.69,48.75,48.65,48.71,257673.0,42.5091,42.5615,42.4742,42.5265,257673.0
2021-01-27 10:50:00,48.7,48.71,48.65,48.67,162246.0,42.5178,42.5265,42.4742,42.4916,162246.0
2021-01-27 10:55:00,48.66,48.7,48.61,48.69,259199.0,42.4829,42.5178,42.4392,42.5091,259199.0
2021-01-27 11:00:00,48.69,48.77,48.64,48.64,351140.0,42.5091,42.5789,42.4654,42.4654,351140.0
2021-01-27 11:05:00,48.64,48.71,48.54,48.71,404935.0,42.4654,42.5265,42.3781,42.5265,404935.0
2021-01-27 11:10:00,48.71,48.71,48.61,48.63,223935.0,42.5265,42.5265,42.4392,42.4567,223935.0
2021-01-27 11:15:00,48.62,48.66,48.52,48.61,172355.0,42.448,42.4829,42.3607,42.4392,172355.0
2021-01-27 11:20:00,48.61,48.7,48.6,48.65,146375.0,42.4392,42.5178,42.4305,42.4742,146375.0
2021-01-27 11:25:00,48.65,48.73,48.62,48.72,150891.0,42.4742,42.544,42.448,42.5353,150891.0
2021-01-27 11:30:00,48.71,48.73,48.63,48.66,120449.0,42.5265,42.544,42.4567,42.4829,120449.0
2021-01-27 11:35:00,48.66,48.66,48.56,48.65,116248.0,42.4829,42.4829,42.3956,42.4742,116248.0
2021-01-27 11:40:00,48.64,48.64,48.57,48.59,114366.0,42.4654,42.4654,42.4043,42.4218,114366.0
2021-01-27 11:45:00,48.6,48.67,48.53,48.54,122998.0,42.4305,42.4916,42.3694,42.3781,122998.0
2021-01-27 11:50:00,48.53,48.58,48.51,48.55,139332.0,42.3694,42.413,42.3519,42.3868,139332.0
2021-01-27 11:55:00,48.54,48.55,48.47,48.5,210132.0,42.3781,42.3868,42.317,42.3432,210132.0
2021-01-27 12:00:00,48.5,48.58,48.47,48.55,152697.0,42.3432,42.413,42.317,42.3868,152697.0
2021-01-27 12:05:00,48.55,48.64,48.54,48.64,88691.0,42.3868,42.4654,42.3781,42.4654,88691.0
2021-01-27 12:10:00,48.63,48.65,48.6,48.62,100793.0,42.4567,42.4742,42.4305,42.448,100793.0
2021-01-27 12:15:00,48.62,48.68,48.58,48.64,76660.0,42.448,42.5003,42.413,42.4654,76660.0
2021-01-27 12:20:00,48.65,48.67,48.64,48.66,66358.0,42.4742,42.4916,42.4654,42.4829,66358.0
2021-01-27 12:25:00,48.66,48.69,48.64,48.65,107819.0,42.4829,42.5091,42.4654,42.4742,107819.0
2021-01-27 12:30:00,48.65,48.69,48.6,48.63,140772.0,42.4742,42.5091,42.4305,42.4567,140772.0
2021-01-27 12:35:00,48.64,48.65,48.56,48.63,127786.0,42.4654,42.4742,42.3956,42.4567,127786.0
2021-01-27 12:40:00,48.63,48.71,48.63,48.7,94231.0,42.4567,42.5265,42.4567,42.5178,94231.0
2021-01-27 12:45:00,48.69,48.72,48.68,48.71,66893.0,42.5091,42.5353,42.5003,42.5265,66893.0
2021-01-27 12:50:00,48.71,48.73,48.66,48.66,72257.0,42.5265,42.544,42.4829,42.4829,72257.0
2021-01-27 12:55:00,48.67,48.74,48.67,48.73,69631.0,42.4916,42.5527,42.4916,42.544,69631.0
2021-01-27 13:00:00,48.73,48.78,48.73,48.76,109398.0,42.544,42.5877,42.544,42.5702,109398.0
2021-01-27 13:05:00,48.77,48.83,48.73,48.83,124679.0,42.5789,42.6313,42.544,42.6313,124679.0
2021-01-27 13:10:00,48.83,48.85,48.7,48.73,125611.0,42.6313,42.6488,42.5178,42.544,125611.0
2021-01-27 13:15:00,48.73,48.77,48.69,48.75,64357.0,42.544,42.5789,42.5091,42.5615,64357.0
2021-01-27 13:20:00,48.75,48.76,48.7,48.72,50704.0,42.5615,42.5702,42.5178,42.5353,50704.0
2021-01-27 13:25:00,48.7,48.75,48.69,48.72,79687.0,42.5178,42.5615,42.5091,42.5353,79687.0
2021-01-27 13:30:00,48.72,48.73,48.65,48.66,68697.0,42.5353,42.544,42.4742,42.4829,68697.0
2021-01-27 13:35:00,48.66,48.68,48.62,48.65,77020.0,42.4829,42.5003,42.448,42.4742,77020.0
2021-01-27 13:40:00,48.65,48.65,48.6,48.6,104116.0,42.4742,42.4742,42.4305,42.4305,104116.0
2021-01-27 13:45:00,48.6,48.65,48.59,48.62,66142.0,42.4305,42.4742,42.4218,42.448,66142.0
2021-01-27 13:50:00,48.62,48.69,48.61,48.69,68883.0,42.448,42.5091,42.4392,42.5091,68883.0
2021-01-27 13:55:00,48.7,48.7,48.6,48.64,119024.0,42.5178,42.5178,42.4305,42.4654,119024.0
2021-01-27 14:00:00,48.65,48.7,48.62,48.63,83557.0,42.4742,42.5178,42.448,42.4567,83557.0
2021-01-27 14:05:00,48.63,48.68,48.58,48.64,97684.0,42.4567,42.5003,42.413,42.4654,97684.0
2021-01-27 14:10:00,48.66,48.67,48.62,48.64,66725.0,42.4829,42.4916,42.448,42.4654,66725.0
2021-01-27 14:15:00,48.64,48.64,48.56,48.59,138443.0,42.4654,42.4654,42.3956,42.4218,138443.0
2021-01-27 14:20:00,48.59,48.63,48.57,48.61,132317.0,42.4218,42.4567,42.4043,42.4392,132317.0
2021-01-27 14:25:00,48.61,48.62,48.53,48.55,135389.0,42.4392,42.448,42.3694,42.3868,135389.0
2021-01-27 14:30:00,48.56,48.56,48.47,48.48,319136.0,42.3956,42.3956,42.317,42.3257,319136.0
2021-01-27 14:35:00,48.47,48.56,48.47,48.54,139541.0,42.317,42.3956,42.317,42.3781,139541.0
2021-01-27 14:40:00,48.54,48.63,48.5,48.61,107359.0,42.3781,42.4567,42.3432,42.4392,107359.0
2021-01-27 14:45:00,48.61,48.63,48.49,48.54,203849.0,42.4392,42.4567,42.3345,42.3781,203849.0
2021-01-27 14:50:00,48.55,48.59,48.47,48.52,145590.0,42.3868,42.4218,42.317,42.3607,145590.0
2021-01-27 14:55:00,48.5,48.55,48.45,48.46,197386.0,42.3432,42.3868,42.2995,42.3083,197386.0
2021-01-27 15:00:00,48.45,48.5,48.39,48.4,201823.0,42.2995,42.3432,42.2472,42.2559,201823.0
2021-01-27 15:05:00,48.41,48.48,48.39,48.42,125166.0,42.2646,42.3257,42.2472,42.2734,125166.0
2021-01-27 15:10:00,48.43,48.54,48.4,48.53,184036.0,42.2821,42.3781,42.2559,42.3694,184036.0
2021-01-27 15:15:00,48.53,48.53,48.47,48.51,134516.0,42.3694,42.3694,42.317,42.3519,134516.0
2021-01-27 15:20:00,48.5,48.52,48.43,48.47,118647.0,42.3432,42.3607,42.2821,42.317,118647.0
2021-01-27 15:25:00,48.47,48.54,48.39,48.42,185377.0,42.317,42.3781,42.2472,42.2734,185377.0
2021-01-27 15:30:00,48.41,48.45,48.37,48.38,258888.0,42.2646,42.2995,42.2297,42.2384,258888.0
2021-01-27 15:35:00,48.37,48.4,48.24,48.27,313306.0,42.2297,42.2559,42.1162,42.1424,313306.0
2021-01-27 15:40:00,48.27,48.34,48.25,48.28,242412.0,42.1424,42.2035,42.1249,42.1511,242412.0
2021-01-27 15:45:00,48.28,48.39,48.23,48.38,380118.0,42.1511,42.2472,42.1075,42.2384,380118.0
2021-01-27 15:50:00,48.37,48.47,48.32,48.46,436429.0,42.2297,42.317,42.186,42.3083,436429.0
2021-01-27 15:55:00,48.46,48.54,48.42,48.54,1083179.0,42.3083,42.3781,42.2734,42.3781,1083179.0
2021-01-28 09:30:00,48.75,48.79,48.61,48.75,522672.0,42.5615,42.5964,42.4392,42.5615,522672.0
2021-01-28 09:35:00,48.76,48.86,48.68,48.68,117471.0,42.5702,42.6575,42.5003,42.5003,117471.0
2021-01-28 09:40:00,48.69,48.99,48.66,48.9,206281.0,42.5091,42.771,42.4829,42.6924,206281.0
2021-01-28 09:45:00,48.9,48.94,48.7,48.77,165067.0,42.6924,42.7273,42.5178,42.5789,165067.0
2021-01-28 09:50:00,48.77,48.84,48.72,48.79,139095.0,42.5789,42.64,42.5353,42.5964,139095.0
2021-01-28 09:55:00,48.79,48.95,48.73,48.81,408833.0,42.5964,42.7361,42.544,42.6138,408833.0
2021-01-28 10:00:00,48.82,49.01,48.79,48.97,217597.0,42.6226,42.7885,42.5964,42.7535,217597.0
2021-01-28 10:05:00,48.97,49.05,48.92,48.93,124230.0,42.7535,42.8234,42.7099,42.7186,124230.0
2021-01-28 10:10:00,48.92,49.09,48.92,49.05,122732.0,42.7099,42.8583,42.7099,42.8234,122732.0
2021-01-28 10:15:00,49.05,49.17,49.05,49.11,226512.0,42.8234,42.9281,42.8234,42.8758,226512.0
2021-01-28 10:20:00,49.11,49.24,49.06,49.23,247177.0,42.8758,42.9893,42.8321,42.9805,247177.0
2021-01-28 10:25:00,49.23,49.26,49.08,49.08,230188.0,42.9805,43.0067,42.8496,42.8496,230188.0
2021-01-28 10:30:00,49.09,49.15,48.97,48.98,153089.0,42.8583,42.9107,42.7535,42.7623,153089.0
2021-01-28 10:35:00,48.98,49.04,48.95,49.01,112503.0,42.7623,42.8146,42.7361,42.7885,112503.0
2021-01-28 10:40:00,49.0,49.16,49.0,49.15,143498.0,42.7797,42.9194,42.7797,42.9107,143498.0
2021-01-28 10:45:00,49.14,49.2,49.1,49.19,170111.0,42.902,42.9543,42.867,42.9456,170111.0
2021-01-28 10:50:00,49.19,49.25,49.18,49.22,237273.0,42.9456,42.998,42.9369,42.9718,237273.0
2021-01-28 10:55:00,49.22,49.25,49.03,49.12,176391.0,42.9718,42.998,42.8059,42.8845,176391.0
2021-01-28 11:00:00,49.13,49.3,49.13,49.26,219776.0,42.8932,43.0416,42.8932,43.0067,219776.0
2021-01-28 11:05:00,49.26,49.29,49.18,49.22,181241.0,43.0067,43.0329,42.9369,42.9718,181241.0
2021-01-28 11:10:00,49.23,49.25,49.18,49.25,187647.0,42.9805,42.998,42.9369,42.998,187647.0
2021-01-28 11:15:00,49.25,49.25,49.11,49.16,199965.0,42.998,42.998,42.8758,42.9194,199965.0
2021-01-28 11:20:00,49.16,49.28,49.15,49.28,189549.0,42.9194,43.0242,42.9107,43.0242,189549.0
2021-01-28 11:25:00,49.28,49.36,49.24,49.28,325042.0,43.0242,43.094,42.9893,43.0242,325042.0
2021-01-28 11:30:00,49.28,49.34,49.23,49.27,157925.0,43.0242,43.0766,42.9805,43.0154,157925.0
2021-01-28 11:35:00,49.27,49.35,49.26,49.35,132046.0,43.0154,43.0853,43.0067,43.0853,132046.0
2021-01-28 11:40:00,49.35,49.38,49.32,49.34,115251.0,43.0853,43.1115,43.0591,43.0766,115251.0
2021-01-28 11:45:00,49.35,49.38,49.32,49.34,90860.0,43.0853,43.1115,43.0591,43.0766,90860.0
2021-01-28 11:50:00,49.34,49.38,49.26,49.27,133739.0,43.0766,43.1115,43.0067,43.0154,133739.0
2021-01-28 11:55:00,49.28,49.28,49.2,49.22,73401.0,43.0242,43.0242,42.9543,42.9718,73401.0
2021-01-28 12:00:00,49.22,49.37,49.21,49.36,108483.0,42.9718,43.1028,42.9631,43.094,108483.0
2021-01-28 12:05:00,49.36,49.44,49.34,49.37,183553.0,43.094,43.1639,43.0766,43.1028,183553.0
2021-01-28 12:10:00,49.37,49.38,49.28,49.31,90389.0,43.1028,43.1115,43.0242,43.0504,90389.0
2021-01-28 12:15:00,49.3,49.4,49.3,49.37,86496.0,43.0416,43.1289,43.0416,43.1028,86496.0
2021-01-28 12:20:00,49.38,49.41,49.37,49.39,120551.0,43.1115,43.1377,43.1028,43.1202,120551.0
2021-01-28 12:25:00,49.39,49.4,49.36,49.39,140898.0,43.1202,43.1289,43.094,43.1202,140898.0
2021-01-28 12:30:00,49.38,49.4,49.28,49.29,107525.0,43.1115,43.1289,43.0242,43.0329,107525.0
2021-01-28 12:35:00,49.3,49.35,49.28,49.32,92321.0,43.0416,43.0853,43.0242,43.0591,92321.0
2021-01-28 12:40:00,49.32,49.38,49.31,49.36,69751.0,43.0591,43.1115,43.0504,43.094,69751.0
2021-01-28 12:45:00,49.37,49.4,49.34,49.35,67843.0,43.1028,43.1289,43.0766,43.0853,67843.0
2021-01-28 12:50:00,49.35,49.36,49.27,49.28,75277.0,43.0853,43.094,43.0154,43.0242,75277.0
2021-01-28 12:55:00,49.28,49.34,49.27,49.32,89665.0,43.0242,43.0766,43.0154,43.0591,89665.0
2021-01-28 13:00:00,49.32,49.4,49.32,49.38,69210.0,43.0591,43.1289,43.0591,43.1115,69210.0
2021-01-28 13:05:00,49.38,49.46,49.37,49.44,109618.0,43.1115,43.1813,43.1028,43.1639,109618.0
2021-01-28 13:10:00,49.45,49.48,49.4,49.42,89004.0,43.1726,43.1988,43.1289,43.1464,89004.0
2021-01-28 13:15:00,49.41,49.42,49.37,49.39,73054.0,43.1377,43.1464,43.1028,43.1202,73054.0
2021-01-28 13:20:00,49.38,49.42,49.35,49.41,75779.0,43.1115,43.1464,43.0853,43.1377,75779.0
2021-01-28 13:25:00,49.41,49.46,49.4,49.45,131569.0,43.1377,43.1813,43.1289,43.1726,131569.0
2021-01-28 13:30:00,49.45,49.5,49.44,49.46,111422.0,43.1726,43.2163,43.1639,43.1813,111422.0
2021-01-28 13:35:00,49.47,49.49,49.45,49.46,76265.0,43.1901,43.2075,43.1726,43.1813,76265.0
2021-01-28 13:40:00,49.46,49.48,49.41,49.41,80332.0,43.1813,43.1988,43.1377,43.1377,80332.0
2021-01-28 13:45:00,49.41,49.44,49.38,49.44,94160.0,43.1377,43.1639,43.1115,43.1639,94160.0
2021-01-28 13:50:00,49.44,49.47,49.43,49.45,110357.0,43.1639,43.1901,43.1551,43.1726,110357.0
2021-01-28 13:55:00,49.45,49.47,49.42,49.44,135516.0,43.1726,43.1901,43.1464,43.1639,135516.0
2021-01-28 14:00:00,49.44,49.46,49.42,49.43,84579.0,43.1639,43.1813,43.1464,43.1551,84579.0
2021-01-28 14:05:00,49.43,49.46,49.4,49.45,97625.0,43.1551,43.1813,43.1289,43.1726,97625.0
2021-01-28 14:10:00,49.45,49.45,49.38,49.4,105028.0,43.1726,43.1726,43.1115,43.1289,105028.0
2021-01-28 14:15:00,49.4,49.4,49.27,49.28,111786.0,43.1289,43.1289,43.0154,43.0242,111786.0
2021-01-28 14:20:00,49.28,49.29,49.2,49.24,99632.0,43.0242,43.0329,42.9543,42.9893,99632.0
2021-01-28 14:25:00,49.24,49.29,49.23,49.27,99279.0,42.9893,43.0329,42.9805,43.0154,99279.0
2021-01-28 14:30:00,49.27,49.29,49.23,49.26,122354.0,43.0154,43.0329,42.9805,43.0067,122354.0
2021-01-28 14:35:00,49.27,49.34,49.24,49.33,117453.0,43.0154,43.0766,42.9893,43.0678,117453.0
2021-01-28 14:40:00,49.33,49.35,49.26,49.3,84695.0,43.0678,43.0853,43.0067,43.0416,84695.0
2021-01-28 14:45:00,49.3,49.37,49.3,49.36,79742.0,43.0416,43.1028,43.0416,43.094,79742.0
2021-01-28 14:50:00,49.36,49.38,49.31,49.34,103306.0,43.094,43.1115,43.0504,43.0766,103306.0
2021-01-28 14:55:00,49.34,49.41,49.32,49.4,171131.0,43.0766,43.1377,43.0591,43.1289,171131.0
2021-01-28 15:00:00,49.39,49.4,49.32,49.34,162779.0,43.1202,43.1289,43.0591,43.0766,162779.0
2021-01-28 15:05:00,49.34,49.45,49.34,49.41,162933.0,43.0766,43.1726,43.0766,43.1377,162933.0
2021-01-28 15:10:00,49.41,49.47,49.38,49.42,242124.0,43.1377,43.1901,43.1115,43.1464,242124.0
2021-01-28 15:15:00,49.42,49.44,49.34,49.37,187296.0,43.1464,43.1639,43.0766,43.1028,187296.0
2021-01-28 15:20:00,49.37,49.39,49.31,49.32,138094.0,43.1028,43.1202,43.0504,43.0591,138094.0
2021-01-28 15:25:00,49.32,49.4,49.31,49.35,166386.0,43.0591,43.1289,43.0504,43.0853,166386.0
2021-01-28 15:30:00,49.36,49.36,49.28,49.31,196101.0,43.094,43.094,43.0242,43.0504,196101.0
2021-01-28 15:35:00,49.31,49.32,49.23,49.27,240941.0,43.0504,43.0591,42.9805,43.0154,240941.0
2021-01-28 15:40:00,49.26,49.29,49.16,49.16,222065.0,43.0067,43.0329,42.9194,42.9194,222065.0
2021-01-28 15:45:00,49.16,49.31,49.16,49.28,299227.0,42.9194,43.0504,42.9194,43.0242,299227.0
2021-01-28 15:50:00,49.29,49.31,49.21,49.29,394105.0,43.0329,43.0504,42.9631,43.0329,394105.0
2021-01-28 15:55:00,49.3,49.35,49.14,49.14,1546001.0,43.0416,43.0853,42.902,42.902,1546001.0
2021-01-29 09:30:00,49.03,49.12,48.67,48.72,662401.0,42.8059,42.8845,42.4916,42.5353,662401.0
2021-01-29 09:35:00,48.7,48.82,48.65,48.78,159133.0,42.5178,42.6226,42.4742,42.5877,159133.0
2021-01-29 09:40:00,48.79,48.8,48.57,48.64,195730.0,42.5964,42.6051,42.4043,42.4654,195730.0
2021-01-29 09:45:00,48.63,48.78,48.63,48.76,97206.0,42.4567,42.5877,42.4567,42.5702,97206.0
2021-01-29 09:50:00,48.76,48.81,48.66,48.69,88472.0,42.5702,42.6138,42.4829,42.5091,88472.0
2021-01-29 09:55:00,48.69,48.84,48.69,48.79,130998.0,42.5091,42.64,42.5091,42.5964,130998.0
2021-01-29 10:00:00,48.8,48.8,48.72,48.8,107733.0,42.6051,42.6051,42.5353,42.6051,107733.0
2021-01-29 10:05:00,48.79,48.8,48.7,48.79,136214.0,42.5964,42.6051,42.5178,42.5964,136214.0
2021-01-29 10:10:00,48.8,48.87,48.73,48.78,211685.0,42.6051,42.6662,42.544,42.5877,211685.0
2021-01-29 10:15:00,48.78,48.8,48.66,48.7,93822.0,42.5877,42.6051,42.4829,42.5178,93822.0
2021-01-29 10:20:00,48.71,48.86,48.7,48.84,70644.0,42.5265,42.6575,42.5178,42.64,70644.0
2021-01-29 10:25:00,48.83,48.85,48.74,48.76,77313.0,42.6313,42.6488,42.5527,42.5702,77313.0
2021-01-29 10:30:00,48.76,48.83,48.74,48.8,83391.0,42.5702,42.6313,42.5527,42.6051,83391.0
2021-01-29 10:35:00,48.81,48.84,48.74,48.77,115997.0,42.6138,42.64,42.5527,42.5789,115997.0
2021-01-29 10:40:00,48.77,48.77,48.64,48.67,104335.0,42.5789,42.5789,42.4654,42.4916,104335.0
2021-01-29 10:45:00,48.67,48.74,48.63,48.72,70233.0,42.4916,42.5527,42.4567,42.5353,70233.0
2021-01-29 10:50:00,48.72,48.76,48.69,48.71,94795.0,42.5353,42.5702,42.5091,42.5265,94795.0
2021-01-29 10:55:00,48.71,48.72,48.61,48.62,146624.0,42.5265,42.5353,42.4392,42.448,146624.0
2021-01-29 11:00:00,48.61,48.64,48.52,48.53,163082.0,42.4392,42.4654,42.3607,42.3694,163082.0
2021-01-29 11:05:00,48.54,48.65,48.53,48.65,92600.0,42.3781,42.4742,42.3694,42.4742,92600.0
2021-01-29 11:10:00,48.65,48.67,48.6,48.61,186336.0,42.4742,42.4916,42.4305,42.4392,186336.0
2021-01-29 11:15:00,48.6,48.67,48.57,48.67,92151.0,42.4305,42.4916,42.4043,42.4916,92151.0
2021-01-29 11:20:00,48.66,48.69,48.63,48.64,86186.0,42.4829,42.5091,42.4567,42.4654,86186.0
2021-01-29 11:25:00,48.64,48.67,48.55,48.58,124515.0,42.4654,42.4916,42.3868,42.413,124515.0
2021-01-29 11:30:00,48.58,48.59,48.52,48.52,107987.0,42.413,42.4218,42.3607,42.3607,107987.0
2021-01-29 11:35:00,48.53,48.55,48.48,48.54,199106.0,42.3694,42.3868,42.3257,42.3781,199106.0
2021-01-29 11:40:00,48.55,48.6,48.48,48.49,105689.0,42.3868,42.4305,42.3257,42.3345,105689.0
2021-01-29 11:45:00,48.48,48.5,48.42,48.44,109327.0,42.3257,42.3432,42.2734,42.2908,109327.0
2021-01-29 11:50:00,48.44,48.45,48.4,48.43,111220.0,42.2908,42.2995,42.2559,42.2821,111220.0
2021-01-29 11:55:00,48.44,48.47,48.41,48.45,85320.0,42.2908,42.317,42.2646,42.2995,85320.0
2021-01-29 12:00:00,48.45,48.51,48.43,48.51,119740.0,42.2995,42.3519,42.2821,42.3519,119740.0
2021-01-29 12:05:00,48.51,48.53,48.49,48.53,78680.0,42.3519,42.3694,42.3345,42.3694,78680.0
2021-01-29 12:10:00,48.53,48.55,48.43,48.43,89638.0,42.3694,42.3868,42.2821,42.2821,89638.0
2021-01-29 12:15:00,48.43,48.43,48.34,48.35,149756.0,42.2821,42.2821,42.2035,42.2122,149756.0
2021-01-29 12:20:00,48.35,48.38,48.29,48.3,145662.0,42.2122,42.2384,42.1599,42.1686,145662.0
2021-01-29 12:25:00,48.3,48.37,48.26,48.34,135779.0,42.1686,42.2297,42.1337,42.2035,135779.0
2021-01-29 12:30:00,48.34,48.4,48.31,48.33,117994.0,42.2035,42.2559,42.1773,42.1948,117994.0
2021-01-29 12:35:00,48.33,48.36,48.3,48.32,140757.0,42.1948,42.221,42.1686,42.186,140757.0
2021-01-29 12:40:00,48.32,48.42,48.31,48.35,144426.0,42.186,42.2734,42.1773,42.2122,144426.0
2021-01-29 12:45:00,48.35,48.36,48.25,48.26,123395.0,42.2122,42.221,42.1249,42.1337,123395.0
2021-01-29 12:50:00,48.27,48.35,48.26,48.32,163781.0,42.1424,42.2122,42.1337,42.186,163781.0
2021-01-29 12:55:00,48.31,48.37,48.22,48.23,157339.0,42.1773,42.2297,42.0987,42.1075,157339.0
2021-01-29 13:00:00,48.23,48.31,48.18,48.26,191979.0,42.1075,42.1773,42.0638,42.1337,191979.0
2021-01-29 13:05:00,48.26,48.29,48.22,48.24,102884.0,42.1337,42.1599,42.0987,42.1162,102884.0
2021-01-29 13:10:00,48.24,48.26,48.19,48.2,109476.0,42.1162,42.1337,42.0725,42.0813,109476.0
2021-01-29 13:15:00,48.2,48.2,48.14,48.16,188570.0,42.0813,42.0813,42.0289,42.0464,188570.0
2021-01-29 13:20:00,48.16,48.25,48.15,48.19,116232.0,42.0464,42.1249,42.0376,42.0725,116232.0
2021-01-29 13:25:00,48.18,48.34,48.18,48.31,159138.0,42.0638,42.2035,42.0638,42.1773,159138.0
2021-01-29 13:30:00,48.32,48.32,48.27,48.29,116997.0,42.186,42.186,42.1424,42.1599,116997.0
2021-01-29 13:35:00,48.29,48.3,48.25,48.29,101929.0,42.1599,42.1686,42.1249,42.1599,101929.0
2021-01-29 13:40:00,48.29,48.44,48.23,48.38,253799.0,42.1599,42.2908,42.1075,42.2384,253799.0
2021-01-29 13:45:00,48.38,48.42,48.25,48.26,83999.0,42.2384,42.2734,42.1249,42.1337,83999.0
2021-01-29 13:50:00,48.27,48.3,48.25,48.29,103811.0,42.1424,42.1686,42.1249,42.1599,103811.0
2021-01-29 13:55:00,48.29,48.31,48.23,48.27,111572.0,42.1599,42.1773,42.1075,42.1424,111572.0
2021-01-29 14:00:00,48.26,48.42,48.24,48.39,134588.0,42.1337,42.2734,42.1162,42.2472,134588.0
2021-01-29 14:05:00,48.38,48.46,48.37,48.44,151978.0,42.2384,42.3083,42.2297,42.2908,151978.0
2021-01-29 14:10:00,48.44,48.44,48.37,48.39,84069.0,42.2908,42.2908,42.2297,42.2472,84069.0
2021-01-29 14:15:00,48.4,48.41,48.35,48.38,96724.0,42.2559,42.2646,42.2122,42.2384,96724.0
2021-01-29 14:20:00,48.38,48.4,48.32,48.39,64906.0,42.2384,42.2559,42.186,42.2472,64906.0
2021-01-29 14:25:00,48.4,48.4,48.3,48.33,146530.0,42.2559,42.2559,42.1686,42.1948,146530.0
2021-01-29 14:30:00,48.33,48.33,48.25,48.27,131678.0,42.1948,42.1948,42.1249,42.1424,131678.0
2021-01-29 14:35:00,48.27,48.36,48.27,48.34,138752.0,42.1424,42.221,42.1424,42.2035,138752.0
2021-01-29 14:40:00,48.34,48.39,48.27,48.35,110070.0,42.2035,42.2472,42.1424,42.2122,110070.0
2021-01-29 14:45:00,48.36,48.42,48.32,48.41,98499.0,42.221,42.2734,42.186,42.2646,98499.0
2021-01-29 14:50:00,48.41,48.48,48.41,48.43,109051.0,42.2646,42.3257,42.2646,42.2821,109051.0
2021-01-29 14:55:00,48.42,48.48,48.4,48.43,107867.0,42.2734,42.3257,42.2559,42.2821,107867.0
2021-01-29 15:00:00,48.43,48.57,48.42,48.55,154990.0,42.2821,42.4043,42.2734,42.3868,154990.0
2021-01-29 15:05:00,48.54,48.56,48.5,48.54,92564.0,42.3781,42.3956,42.3432,42.3781,92564.0
2021-01-29 15:10:00,48.54,48.58,48.51,48.52,111457.0,42.3781,42.413,42.3519,42.3607,111457.0
2021-01-29 15:15:00,48.52,48.53,48.39,48.4,325774.0,42.3607,42.3694,42.2472,42.2559,325774.0
2021-01-29 15:20:00,48.4,48.49,48.39,48.43,96206.0,42.2559,42.3345,42.2472,42.2821,96206.0
2021-01-29 15:25:00,48.43,48.46,48.35,48.36,125488.0,42.2821,42.3083,42.2122,42.221,125488.0
2021-01-29 15:30:00,48.36,48.43,48.35,48.38,167261.0,42.221,42.2821,42.2122,42.2384,167261.0
2021-01-29 15:35:00,48.38,48.4,48.24,48.25,179963.0,42.2384,42.2559,42.1162,42.1249,179963.0
2021-01-29 15:40:00,48.25,48.29,48.22,48.24,213454.0,42.1249,42.1599,42.0987,42.1162,213454.0
2021-01-29 15:45:00,48.24,48.25,48.16,48.18,434968.0,42.1162,42.1249,42.0464,42.0638,434968.0
2021-01-29 15:50:00,48.18,48.4,48.17,48.35,515894.0,42.0638,42.2559,42.0551,42.2122,515894.0
2021-01-29 15:55:00,48.35,48.42,48.11,48.14,1047519.0,42.2122,42.2734,42.0027,42.0289,1047519.0
2021-02-01 09:30:00,48.27,48.46,48.24,48.41,640496.0,42.1424,42.3083,42.1162,42.2646,640496.0
2021-02-01 09:35:00,48.41,48.43,48.23,48.29,212849.0,42.2646,42.2821,42.1075,42.1599,212849.0
2021-02-01 09:40:00,48.29,48.41,48.25,48.36,167952.0,42.1599,42.2646,42.1249,42.221,167952.0
2021-02-01 09:45:00,48.35,48.39,48.27,48.31,160016.0,42.2122,42.2472,42.1424,42.1773,160016.0
2021-02-01 09:50:00,48.32,48.34,48.2,48.22,194280.0,42.186,42.2035,42.0813,42.0987,194280.0
2021-02-01 09:55:00,48.22,48.38,48.18,48.34,214343.0,42.0987,42.2384,42.0638,42.2035,214343.0
2021-02-01 10:00:00,48.32,48.4,48.22,48.37,108931.0,42.186,42.2559,42.0987,42.2297,108931.0
2021-02-01 10:05:00,48.37,48.44,48.33,48.37,137289.0,42.2297,42.2908,42.1948,42.2297,137289.0
2021-02-01 10:10:00,48.36,48.41,48.26,48.37,179500.0,42.221,42.2646,42.1337,42.2297,179500.0
2021-02-01 10:15:00,48.38,48.44,48.34,48.44,113019.0,42.2384,42.2908,42.2035,42.2908,113019.0
2021-02-01 10:20:00,48.44,48.47,48.39,48.39,106982.0,42.2908,42.317,42.2472,42.2472,106982.0
2021-02-01 10:25:00,48.4,48.43,48.26,48.27,127600.0,42.2559,42.2821,42.1337,42.1424,127600.0
2021-02-01 10:30:00,48.27,48.4,48.26,48.34,160853.0,42.1424,42.2559,42.1337,42.2035,160853.0
2021-02-01 10:35:00,48.33,48.42,48.32,48.41,296893.0,42.1948,42.2734,42.186,42.2646,296893.0
2021-02-01 10:40:00,48.41,48.56,48.41,48.54,152069.0,42.2646,42.3956,42.2646,42.3781,152069.0
2021-02-01 10:45:00,48.54,48.57,48.47,48.48,92003.0,42.3781,42.4043,42.317,42.3257,92003.0
2021-02-01 10:50:00,48.47,48.49,48.43,48.44,93973.0,42.317,42.3345,42.2821,42.2908,93973.0
2021-02-01 10:55:00,48.45,48.49,48.42,48.45,79402.0,42.2995,42.3345,42.2734,42.2995,79402.0
2021-02-01 11:00:00,48.45,48.49,48.42,48.48,68303.0,42.2995,42.3345,42.2734,42.3257,68303.0
2021-02-01 11:05:00,48.49,48.55,48.48,48.49,102095.0,42.3345,42.3868,42.3257,42.3345,102095.0
2021-02-01 11:10:00,48.47,48.5,48.46,48.5,72736.0,42.317,42.3432,42.3083,42.3432,72736.0
2021-02-01 11:15:00,48.5,48.53,48.48,48.52,73833.0,42.3432,42.3694,42.3257,42.3607,73833.0
2021-02-01 11:20:00,48.52,48.55,48.48,48.52,136207.0,42.3607,42.3868,42.3257,42.3607,136207.0
2021-02-01 11:25:00,48.52,48.58,48.5,48.52,114094.0,42.3607,42.413,42.3432,42.3607,114094.0
2021-02-01 11:30:00,48.53,48.58,48.51,48.56,84223.0,42.3694,42.413,42.3519,42.3956,84223.0
2021-02-01 11:35:00,48.56,48.58,48.53,48.58,72450.0,42.3956,42.413,42.3694,42.413,72450.0
2021-02-01 11:40:00,48.58,48.62,48.57,48.6,128102.0,42.413,42.448,42.4043,42.4305,128102.0
2021-02-01 11:45:00,48.6,48.66,48.59,48.64,84071.0,42.4305,42.4829,42.4218,42.4654,84071.0
2021-02-01 11:50:00,48.64,48.66,48.62,48.64,107889.0,42.4654,42.4829,42.448,42.4654,107889.0
2021-02-01 11:55:00,48.65,48.69,48.64,48.68,128254.0,42.4742,42.5091,42.4654,42.5003,128254.0
2021-02-01 12:00:00,48.67,48.69,48.61,48.65,135423.0,42.4916,42.5091,42.4392,42.4742,135423.0
2021-02-01 12:05:00,48.65,48.66,48.6,48.6,111035.0,42.4742,42.4829,42.4305,42.4305,111035.0
2021-02-01 12:10:00,48.59,48.64,48.57,48.63,102585.0,42.4218,42.4654,42.4043,42.4567,102585.0
2021-02-01 12:15:00,48.63,48.65,48.61,48.63,99639.0,42.4567,42.4742,42.4392,42.4567,99639.0
2021-02-01 12:20:00,48.64,48.64,48.55,48.57,82147.0,42.4654,42.4654,42.3868,42.4043,82147.0
2021-02-01 12:25:00,48.57,48.62,48.56,48.59,71476.0,42.4043,42.448,42.3956,42.4218,71476.0
2021-02-01 12:30:00,48.6,48.63,48.59,48.59,52579.0,42.4305,42.4567,42.4218,42.4218,52579.0
2021-02-01 12:35:00,48.6,48.61,48.54,48.56,96904.0,42.4305,42.4392,42.3781,42.3956,96904.0
2021-02-01 12:40:00,48.55,48.56,48.5,48.51,80600.0,42.3868,42.3956,42.3432,42.3519,80600.0
2021-02-01 12:45:00,48.52,48.57,48.5,48.55,77134.0,42.3607,42.4043,42.3432,42.3868,77134.0
2021-02-01 12:50:00,48.55,48.59,48.54,48.59,37690.0,42.3868,42.4218,42.3781,42.4218,37690.0
2021-02-01 12:55:00,48.59,48.62,48.56,48.59,42100.0,42.4218,42.448,42.3956,42.4218,42100.0
2021-02-01 13:00:00,48.59,48.61,48.57,48.61,92644.0,42.4218,42.4392,42.4043,42.4392,92644.0
2021-02-01 13:05:00,48.61,48.63,48.56,48.57,76540.0,42.4392,42.4567,42.3956,42.4043,76540.0
2021-02-01 13:10:00,48.57,48.6,48.55,48.6,64654.0,42.4043,42.4305,42.3868,42.4305,64654.0
2021-02-01 13:15:00,48.59,48.6,48.56,48.59,59653.0,42.4218,42.4305,42.3956,42.4218,59653.0
2021-02-01 13:20:00,48.59,48.59,48.53,48.54,56138.0,42.4218,42.4218,42.3694,42.3781,56138.0
2021-02-01 13:25:00,48.54,48.56,48.52,48.55,43793.0,42.3781,42.3956,42.3607,42.3868,43793.0
2021-02-01 13:30:00,48.55,48.59,48.54,48.59,90527.0,42.3868,42.4218,42.3781,42.4218,90527.0
2021-02-01 13:35:00,48.59,48.6,48.53,48.56,69588.0,42.4218,42.4305,42.3694,42.3956,69588.0
2021-02-01 13:40:00,48.55,48.59,48.52,48.53,49945.0,42.3868,42.4218,42.3607,42.3694,49945.0
2021-02-01 13:45:00,48.53,48.55,48.51,48.53,40792.0,42.3694,42.3868,42.3519,42.3694,40792.0
2021-02-01 13:50:00,48.54,48.56,48.51,48.53,56461.0,42.3781,42.3956,42.3519,42.3694,56461.0
2021-02-01 13:55:00,48.52,48.54,48.51,48.51,51455.0,42.3607,42.3781,42.3519,42.3519,51455.0
2021-02-01 14:00:00,48.52,48.56,48.51,48.54,103921.0,42.3607,42.3956,42.3519,42.3781,103921.0
2021-02-01 14:05:00,48.54,48.55,48.52,48.53,61758.0,42.3781,42.3868,42.3607,42.3694,61758.0
2021-02-01 14:10:00,48.54,48.58,48.53,48.55,87103.0,42.3781,42.413,42.3694,42.3868,87103.0
2021-02-01 14:15:00,48.55,48.61,48.55,48.59,107256.0,42.3868,42.4392,42.3868,42.4218,107256.0
2021-02-01 14:20:00,48.59,48.6,48.55,48.58,86460.0,42.4218,42.4305,42.3868,42.413,86460.0
2021-02-01 14:25:00,48.57,48.65,48.57,48.64,229458.0,42.4043,42.4742,42.4043,42.4654,229458.0
2021-02-01 14:30:00,48.64,48.66,48.61,48.65,80192.0,42.4654,42.4829,42.4392,42.4742,80192.0
2021-02-01 14:35:00,48.64,48.64,48.58,48.59,60748.0,42.4654,42.4654,42.413,42.4218,60748.0
2021-02-01 14:40:00,48.59,48.65,48.59,48.65,164818.0,42.4218,42.4742,42.4218,42.4742,164818.0
2021-02-01 14:45:00,48.65,48.66,48.6,48.64,83143.0,42.4742,42.4829,42.4305,42.4654,83143.0
2021-02-01 14:50:00,48.64,48.65,48.58,48.63,94761.0,42.4654,42.4742,42.413,42.4567,94761.0
2021-02-01 14:55:00,48.63,48.63,48.55,48.57,69797.0,42.4567,42.4567,42.3868,42.4043,69797.0
2021-02-01 15:00:00,48.57,48.58,48.54,48.58,77810.0,42.4043,42.413,42.3781,42.413,77810.0
2021-02-01 15:05:00,48.57,48.61,48.55,48.59,58665.0,42.4043,42.4392,42.3868,42.4218,58665.0
2021-02-01 15:10:00,48.59,48.61,48.52,48.54,103736.0,42.4218,42.4392,42.3607,42.3781,103736.0
2021-02-01 15:15:00,48.54,48.54,48.49,48.5,85164.0,42.3781,42.3781,42.3345,42.3432,85164.0
2021-02-01 15:20:00,48.51,48.51,48.43,48.45,106213.0,42.3519,42.3519,42.2821,42.2995,106213.0
2021-02-01 15:25:00,48.45,48.48,48.41,48.41,72798.0,42.2995,42.3257,42.2646,42.2646,72798.0
2021-02-01 15:30:00,48.42,48.46,48.41,48.44,116512.0,42.2734,42.3083,42.2646,42.2908,116512.0
2021-02-01 15:35:00,48.45,48.48,48.42,48.43,104720.0,42.2995,42.3257,42.2734,42.2821,104720.0
2021-02-01 15:40:00,48.42,48.55,48.4,48.54,251879.0,42.2734,42.3868,42.2559,42.3781,251879.0
2021-02-01 15:45:00,48.54,48.61,48.54,48.56,214570.0,42.3781,42.4392,42.3781,42.3956,214570.0
2021-02-01 15:50:00,48.55,48.59,48.53,48.55,194445.0,42.3868,42.4218,42.3694,42.3868,194445.0
2021-02-01 15:55:00,48.55,48.59,48.47,48.48,501647.0,42.3868,42.4218,42.317,42.3257,501647.0
2021-02-02 09:30:00,48.8,48.9,48.63,48.79,510723.0,42.6051,42.6924,42.4567,42.5964,510723.0
2021-02-02 09:35:00,48.79,48.98,48.77,48.85,278900.0,42.5964,42.7623,42.5789,42.6488,278900.0
2021-02-02 09:40:00,48.85,48.96,48.72,48.74,257327.0,42.6488,42.7448,42.5353,42.5527,257327.0
2021-02-02 09:45:00,48.75,48.99,48.73,48.95,168098.0,42.5615,42.771,42.544,42.7361,168098.0
2021-02-02 09:50:00,48.96,49.12,48.93,49.08,247985.0,42.7448,42.8845,42.7186,42.8496,247985.0
2021-02-02 09:55:00,49.09,49.18,49.05,49.06,182039.0,42.8583,42.9369,42.8234,42.8321,182039.0
2021-02-02 10:00:00,49.06,49.2,49.03,49.19,131237.0,42.8321,42.9543,42.8059,42.9456,131237.0
2021-02-02 10:05:00,49.18,49.27,49.17,49.18,150257.0,42.9369,43.0154,42.9281,42.9369,150257.0
2021-02-02 10:10:00,49.18,49.19,49.11,49.19,127344.0,42.9369,42.9456,42.8758,42.9456,127344.0
2021-02-02 10:15:00,49.19,49.28,49.18,49.25,182908.0,42.9456,43.0242,42.9369,42.998,182908.0
2021-02-02 10:20:00,49.24,49.34,49.23,49.33,161299.0,42.9893,43.0766,42.9805,43.0678,161299.0
2021-02-02 10:25:00,49.32,49.35,49.23,49.23,115634.0,43.0591,43.0853,42.9805,42.9805,115634.0
2021-02-02 10:30:00,49.24,49.25,49.19,49.2,107069.0,42.9893,42.998,42.9456,42.9543,107069.0
2021-02-02 10:35:00,49.19,49.23,49.14,49.15,113324.0,42.9456,42.9805,42.902,42.9107,113324.0
2021-02-02 10:40:00,49.15,49.2,49.12,49.17,185719.0,42.9107,42.9543,42.8845,42.9281,185719.0
2021-02-02 10:45:00,49.17,49.25,49.16,49.25,112432.0,42.9281,42.998,42.9194,42.998,112432.0
2021-02-02 10:50:00,49.24,49.28,49.22,49.26,84806.0,42.9893,43.0242,42.9718,43.0067,84806.0
2021-02-02 10:55:00,49.26,49.29,49.25,49.26,97402.0,43.0067,43.0329,42.998,43.0067,97402.0
2021-02-02 11:00:00,49.25,49.29,49.23,49.26,83254.0,42.998,43.0329,42.9805,43.0067,83254.0
2021-02-02 11:05:00,49.26,49.27,49.21,49.23,73360.0,43.0067,43.0154,42.9631,42.9805,73360.0
2021-02-02 11:10:00,49.23,49.28,49.22,49.25,92810.0,42.9805,43.0242,42.9718,42.998,92810.0
2021-02-02 11:15:00,49.25,49.25,49.14,49.16,89101.0,42.998,42.998,42.902,42.9194,89101.0
2021-02-02 11:20:00,49.15,49.18,49.11,49.13,76268.0,42.9107,42.9369,42.8758,42.8932,76268.0
2021-02-02 11:25:00,49.13,49.18,49.09,49.18,105193.0,42.8932,42.9369,42.8583,42.9369,105193.0
2021-02-02 11:30:00,49.18,49.26,49.17,49.21,97035.0,42.9369,43.0067,42.9281,42.9631,97035.0
2021-02-02 11:35:00,49.21,49.25,49.2,49.25,97688.0,42.9631,42.998,42.9543,42.998,97688.0
2021-02-02 11:40:00,49.23,49.3,49.21,49.29,67065.0,42.9805,43.0416,42.9631,43.0329,67065.0
2021-02-02 11:45:00,49.3,49.32,49.28,49.32,69699.0,43.0416,43.0591,43.0242,43.0591,69699.0
2021-02-02 11:50:00,49.32,49.34,49.28,49.32,72983.0,43.0591,43.0766,43.0242,43.0591,72983.0
2021-02-02 11:55:00,49.32,49.34,49.29,49.3,81848.0,43.0591,43.0766,43.0329,43.0416,81848.0
2021-02-02 12:00:00,49.3,49.33,49.25,49.32,118482.0,43.0416,43.0678,42.998,43.0591,118482.0
2021-02-02 12:05:00,49.32,49.33,49.29,49.29,60110.0,43.0591,43.0678,43.0329,43.0329,60110.0
2021-02-02 12:10:00,49.29,49.34,49.28,49.33,88129.0,43.0329,43.0766,43.0242,43.0678,88129.0
2021-02-02 12:15:00,49.33,49.33,49.26,49.28,69848.0,43.0678,43.0678,43.0067,43.0242,69848.0
2021-02-02 12:20:00,49.27,49.29,49.22,49.23,73253.0,43.0154,43.0329,42.9718,42.9805,73253.0
2021-02-02 12:25:00,49.24,49.25,49.21,49.25,78224.0,42.9893,42.998,42.9631,42.998,78224.0
2021-02-02 12:30:00,49.25,49.26,49.2,49.22,68442.0,42.998,43.0067,42.9543,42.9718,68442.0
2021-02-02 12:35:00,49.21,49.22,49.19,49.2,60953.0,42.9631,42.9718,42.9456,42.9543,60953.0
2021-02-02 12:40:00,49.19,49.21,49.17,49.18,58200.0,42.9456,42.9631,42.9281,42.9369,58200.0
2021-02-02 12:45:00,49.18,49.19,49.16,49.16,44105.0,42.9369,42.9456,42.9194,42.9194,44105.0
2021-02-02 12:50:00,49.16,49.17,49.1,49.11,54986.0,42.9194,42.9281,42.867,42.8758,54986.0
2021-02-02 12:55:00,49.1,49.2,49.09,49.2,45516.0,42.867,42.9543,42.8583,42.9543,45516.0
2021-02-02 13:00:00,49.2,49.21,49.18,49.19,33526.0,42.9543,42.9631,42.9369,42.9456,33526.0
2021-02-02 13:05:00,49.18,49.21,49.17,49.2,48028.0,42.9369,42.9631,42.9281,42.9543,48028.0
2021-02-02 13:10:00,49.2,49.22,49.17,49.19,61772.0,42.9543,42.9718,42.9281,42.9456,61772.0
2021-02-02 13:15:00,49.19,49.19,49.13,49.14,72871.0,42.9456,42.9456,42.8932,42.902,72871.0
2021-02-02 13:20:00,49.14,49.17,49.13,49.17,81475.0,42.902,42.9281,42.8932,42.9281,81475.0
2021-02-02 13:25:00,49.17,49.18,49.15,49.16,69567.0,42.9281,42.9369,42.9107,42.9194,69567.0
2021-02-02 13:30:00,49.16,49.16,49.13,49.16,59709.0,42.9194,42.9194,42.8932,42.9194,59709.0
2021-02-02 13:35:00,49.16,49.21,49.15,49.19,56689.0,42.9194,42.9631,42.9107,42.9456,56689.0
2021-02-02 13:40:00,49.19,49.19,49.12,49.14,101588.0,42.9456,42.9456,42.8845,42.902,101588.0
2021-02-02 13:45:00,49.14,49.14,49.1,49.12,49478.0,42.902,42.902,42.867,42.8845,49478.0
2021-02-02 13:50:00,49.12,49.13,49.07,49.09,80272.0,42.8845,42.8932,42.8408,42.8583,80272.0
2021-02-02 13:55:00,49.09,49.15,49.08,49.14,140306.0,42.8583,42.9107,42.8496,42.902,140306.0
2021-02-02 14:00:00,49.14,49.2,49.13,49.15,133403.0,42.902,42.9543,42.8932,42.9107,133403.0
2021-02-02 14:05:00,49.15,49.17,49.12,49.14,127591.0,42.9107,42.9281,42.8845,42.902,127591.0
2021-02-02 14:10:00,49.14,49.16,49.12,49.16,57246.0,42.902,42.9194,42.8845,42.9194,57246.0
2021-02-02 14:15:00,49.15,49.17,49.11,49.12,181036.0,42.9107,42.9281,42.8758,42.8845,181036.0
2021-02-02 14:20:00,49.12,49.18,49.1,49.17,130380.0,42.8845,42.9369,42.867,42.9281,130380.0
2021-02-02 14:25:00,49.18,49.18,49.1,49.12,81181.0,42.9369,42.9369,42.867,42.8845,81181.0
2021-02-02 14:30:00,49.11,49.18,49.11,49.16,101238.0,42.8758,42.9369,42.8758,42.9194,101238.0
2021-02-02 14:35:00,49.16,49.18,49.15,49.16,71534.0,42.9194,42.9369,42.9107,42.9194,71534.0
2021-02-02 14:40:00,49.16,49.17,49.11,49.13,132795.0,42.9194,42.9281,42.8758,42.8932,132795.0
2021-02-02 14:45:00,49.12,49.13,49.09,49.11,88031.0,42.8845,42.8932,42.8583,42.8758,88031.0
2021-02-02 14:50:00,49.11,49.15,49.1,49.14,98431.0,42.8758,42.9107,42.867,42.902,98431.0
2021-02-02 14:55:00,49.13,49.15,49.1,49.15,76178.0,42.8932,42.9107,42.867,42.9107,76178.0
2021-02-02 15:00:00,49.15,49.15,49.11,49.12,105202.0,42.9107,42.9107,42.8758,42.8845,105202.0
2021-02-02 15:05:00,49.12,49.13,49.09,49.12,88560.0,42.8845,42.8932,42.8583,42.8845,88560.0
2021-02-02 15:10:00,49.13,49.13,49.07,49.08,141091.0,42.8932,42.8932,42.8408,42.8496,141091.0
2021-02-02 15:15:00,49.08,49.09,49.05,49.06,77835.0,42.8496,42.8583,42.8234,42.8321,77835.0
2021-02-02 15:20:00,49.07,49.07,49.03,49.03,78272.0,42.8408,42.8408,42.8059,42.8059,78272.0
2021-02-02 15:25:00,49.04,49.05,49.03,49.04,142373.0,42.8146,42.8234,42.8059,42.8146,142373.0
2021-02-02 15:30:00,49.05,49.07,49.01,49.05,224473.0,42.8234,42.8408,42.7885,42.8234,224473.0
2021-02-02 15:35:00,49.05,49.08,49.02,49.03,165331.0,42.8234,42.8496,42.7972,42.8059,165331.0
2021-02-02 15:40:00,49.04,49.05,49.02,49.03,163423.0,42.8146,42.8234,42.7972,42.8059,163423.0
2021-02-02 15:45:00,49.03,49.05,48.99,49.05,306513.0,42.8059,42.8234,42.771,42.8234,306513.0
2021-02-02 15:50:00,49.04,49.11,49.03,49.05,259132.0,42.8146,42.8758,42.8059,42.8234,259132.0
2021-02-02 15:55:00,49.05,49.07,48.94,48.95,704799.0,42.8234,42.8408,42.7273,42.7361,704799.0
2021-02-03 09:30:00,48.95,48.98,48.67,48.89,571226.0,42.7361,42.7623,42.4916,42.6837,571226.0
2021-02-03 09:35:00,48.89,48.94,48.77,48.79,149483.0,42.6837,42.7273,42.5789,42.5964,149483.0
2021-02-03 09:40:00,48.79,48.97,48.77,48.91,217937.0,42.5964,42.7535,42.5789,42.7011,217937.0
2021-02-03 09:45:00,48.92,49.01,48.89,49.0,91187.0,42.7099,42.7885,42.6837,42.7797,91187.0
2021-02-03 09:50:00,49.0,49.02,48.85,48.86,149725.0,42.7797,42.7972,42.6488,42.6575,149725.0
2021-02-03 09:55:00,48.86,48.9,48.81,48.85,128164.0,42.6575,42.6924,42.6138,42.6488,128164.0
2021-02-03 10:00:00,48.86,48.94,48.84,48.84,116127.0,42.6575,42.7273,42.64,42.64,116127.0
2021-02-03 10:05:00,48.85,48.91,48.82,48.84,125169.0,42.6488,42.7011,42.6226,42.64,125169.0
2021-02-03 10:10:00,48.84,48.93,48.82,48.88,102253.0,42.64,42.7186,42.6226,42.675,102253.0
2021-02-03 10:15:00,48.88,48.93,48.83,48.86,101481.0,42.675,42.7186,42.6313,42.6575,101481.0
2021-02-03 10:20:00,48.86,48.93,48.83,48.93,87950.0,42.6575,42.7186,42.6313,42.7186,87950.0
2021-02-03 10:25:00,48.93,48.93,48.82,48.83,107871.0,42.7186,42.7186,42.6226,42.6313,107871.0
2021-02-03 10:30:00,48.83,48.88,48.82,48.83,86553.0,42.6313,42.675,42.6226,42.6313,86553.0
2021-02-03 10:35:00,48.83,48.84,48.8,48.82,96325.0,42.6313,42.64,42.6051,42.6226,96325.0
2021-02-03 10:40:00,48.81,48.85,48.81,48.82,46687.0,42.6138,42.6488,42.6138,42.6226,46687.0
2021-02-03 10:45:00,48.82,48.88,48.82,48.88,65298.0,42.6226,42.675,42.6226,42.675,65298.0
2021-02-03 10:50:00,48.88,48.94,48.85,48.93,110568.0,42.675,42.7273,42.6488,42.7186,110568.0
2021-02-03 10:55:00,48.93,48.97,48.92,48.94,78152.0,42.7186,42.7535,42.7099,42.7273,78152.0
2021-02-03 11:00:00,48.93,48.95,48.9,48.93,55570.0,42.7186,42.7361,42.6924,42.7186,55570.0
2021-02-03 11:05:00,48.93,48.95,48.9,48.92,60831.0,42.7186,42.7361,42.6924,42.7099,60831.0
2021-02-03 11:10:00,48.91,48.94,48.89,48.93,68481.0,42.7011,42.7273,42.6837,42.7186,68481.0
2021-02-03 11:15:00,48.93,48.94,48.87,48.88,105699.0,42.7186,42.7273,42.6662,42.675,105699.0
2021-02-03 11:20:00,48.87,48.89,48.85,48.88,132874.0,42.6662,42.6837,42.6488,42.675,132874.0
2021-02-03 11:25:00,48.88,48.89,48.85,48.85,91565.0,42.675,42.6837,42.6488,42.6488,91565.0
2021-02-03 11:30:00,48.86,48.87,48.81,48.83,167867.0,42.6575,42.6662,42.6138,42.6313,167867.0
2021-02-03 11:35:00,48.82,48.84,48.8,48.84,142643.0,42.6226,42.64,42.6051,42.64,142643.0
2021-02-03 11:40:00,48.84,48.91,48.81,48.9,107568.0,42.64,42.7011,42.6138,42.6924,107568.0
2021-02-03 11:45:00,48.9,48.93,48.89,48.92,89159.0,42.6924,42.7186,42.6837,42.7099,89159.0
2021-02-03 11:50:00,48.91,48.96,48.91,48.96,82646.0,42.7011,42.7448,42.7011,42.7448,82646.0
2021-02-03 11:55:00,48.95,48.96,48.91,48.95,47690.0,42.7361,42.7448,42.7011,42.7361,47690.0
2021-02-03 12:00:00,48.95,48.96,48.92,48.96,46995.0,42.7361,42.7448,42.7099,42.7448,46995.0
2021-02-03 12:05:00,48.97,48.98,48.95,48.98,49039.0,42.7535,42.7623,42.7361,42.7623,49039.0
2021-02-03 12:10:00,48.98,48.99,48.92,48.92,44588.0,42.7623,42.771,42.7099,42.7099,44588.0
2021-02-03 12:15:00,48.93,48.97,48.92,48.95,36444.0,42.7186,42.7535,42.7099,42.7361,36444.0
2021-02-03 12:20:00,48.94,48.95,48.91,48.91,43524.0,42.7273,42.7361,42.7011,42.7011,43524.0
2021-02-03 12:25:00,48.91,48.93,48.88,48.93,32451.0,42.7011,42.7186,42.675,42.7186,32451.0
2021-02-03 12:30:00,48.92,48.94,48.89,48.9,46593.0,42.7099,42.7273,42.6837,42.6924,46593.0
2021-02-03 12:35:00,48.9,48.92,48.87,48.92,44389.0,42.6924,42.7099,42.6662,42.7099,44389.0
2021-02-03 12:40:00,48.92,48.94,48.9,48.94,40442.0,42.7099,42.7273,42.6924,42.7273,40442.0
2021-02-03 12:45:00,48.94,48.95,48.91,48.93,55018.0,42.7273,42.7361,42.7011,42.7186,55018.0
2021-02-03 12:50:00,48.93,48.93,48.9,48.91,36049.0,42.7186,42.7186,42.6924,42.7011,36049.0
2021-02-03 12:55:00,48.91,48.91,48.89,48.9,49792.0,42.7011,42.7011,42.6837,42.6924,49792.0
2021-02-03 13:00:00,48.91,48.93,48.88,48.88,61255.0,42.7011,42.7186,42.675,42.675,61255.0
2021-02-03 13:05:00,48.89,48.89,48.85,48.89,65131.0,42.6837,42.6837,42.6488,42.6837,65131.0
2021-02-03 13:10:00,48.89,48.89,48.88,48.89,37949.0,42.6837,42.6837,42.675,42.6837,37949.0
2021-02-03 13:15:00,48.89,48.9,48.87,48.87,59305.0,42.6837,42.6924,42.6662,42.6662,59305.0
2021-02-03 13:20:00,48.88,48.91,48.87,48.89,76690.0,42.675,42.7011,42.6662,42.6837,76690.0
2021-02-03 13:25:00,48.88,48.9,48.88,48.89,51163.0,42.675,42.6924,42.675,42.6837,51163.0
2021-02-03 13:30:00,48.89,48.9,48.88,48.89,65434.0,42.6837,42.6924,42.675,42.6837,65434.0
2021-02-03 13:35:00,48.88,48.94,48.88,48.94,67593.0,42.675,42.7273,42.675,42.7273,67593.0
2021-02-03 13:40:00,48.94,48.96,48.91,48.96,66532.0,42.7273,42.7448,42.7011,42.7448,66532.0
2021-02-03 13:45:00,48.96,48.96,48.91,48.91,47220.0,42.7448,42.7448,42.7011,42.7011,47220.0
2021-02-03 13:50:00,48.91,48.95,48.9,48.94,45175.0,42.7011,42.7361,42.6924,42.7273,45175.0
2021-02-03 13:55:00,48.93,48.93,48.9,48.92,46129.0,42.7186,42.7186,42.6924,42.7099,46129.0
2021-02-03 14:00:00,48.91,48.96,48.9,48.95,94406.0,42.7011,42.7448,42.6924,42.7361,94406.0
2021-02-03 14:05:00,48.95,48.95,48.88,48.94,207929.0,42.7361,42.7361,42.675,42.7273,207929.0
2021-02-03 14:10:00,48.93,48.95,48.92,48.95,60265.0,42.7186,42.7361,42.7099,42.7361,60265.0
2021-02-03 14:15:00,48.96,48.97,48.95,48.97,71623.0,42.7448,42.7535,42.7361,42.7535,71623.0
2021-02-03 14:20:00,48.97,49.0,48.95,49.0,80223.0,42.7535,42.7797,42.7361,42.7797,80223.0
2021-02-03 14:25:00,49.0,49.0,48.99,49.0,44641.0,42.7797,42.7797,42.771,42.7797,44641.0
2021-02-03 14:30:00,48.99,49.05,48.99,49.02,109760.0,42.771,42.8234,42.771,42.7972,109760.0
2021-02-03 14:35:00,49.02,49.09,49.01,49.06,82846.0,42.7972,42.8583,42.7885,42.8321,82846.0
2021-02-03 14:40:00,49.06,49.08,49.04,49.07,81762.0,42.8321,42.8496,42.8146,42.8408,81762.0
2021-02-03 14:45:00,49.07,49.09,49.04,49.05,78671.0,42.8408,42.8583,42.8146,42.8234,78671.0
2021-02-03 14:50:00,49.04,49.05,48.97,48.99,83256.0,42.8146,42.8234,42.7535,42.771,83256.0
2021-02-03 14:55:00,48.98,49.0,48.97,48.98,95114.0,42.7623,42.7797,42.7535,42.7623,95114.0
2021-02-03 15:00:00,48.98,48.99,48.94,48.96,104244.0,42.7623,42.771,42.7273,42.7448,104244.0
2021-02-03 15:05:00,48.96,48.98,48.94,48.98,56175.0,42.7448,42.7623,42.7273,42.7623,56175.0
2021-02-03 15:10:00,48.98,48.99,48.97,48.98,94436.0,42.7623,42.771,42.7535,42.7623,94436.0
2021-02-03 15:15:00,49.0,49.02,48.96,48.98,89181.0,42.7797,42.7972,42.7448,42.7623,89181.0
2021-02-03 15:20:00,48.98,49.01,48.97,49.0,65669.0,42.7623,42.7885,42.7535,42.7797,65669.0
2021-02-03 15:25:00,49.0,49.01,48.96,48.98,91106.0,42.7797,42.7885,42.7448,42.7623,91106.0
2021-02-03 15:30:00,48.98,49.03,48.97,49.02,128741.0,42.7623,42.8059,42.7535,42.7972,128741.0
2021-02-03 15:35:00,49.01,49.02,48.89,48.9,136884.0,42.7885,42.7972,42.6837,42.6924,136884.0
2021-02-03 15:40:00,48.89,48.9,48.84,48.87,161585.0,42.6837,42.6924,42.64,42.6662,161585.0
2021-02-03 15:45:00,48.87,48.89,48.85,48.89,201439.0,42.6662,42.6837,42.6488,42.6837,201439.0
2021-02-03 15:50:00,48.88,48.91,48.85,48.88,350311.0,42.675,42.7011,42.6488,42.675,350311.0
2021-02-03 15:55:00,48.88,48.9,48.75,48.76,996375.0,42.675,42.6924,42.5615,42.5702,996375.0
2021-02-04 09:30:00,48.96,48.96,48.77,48.94,533437.0,42.7448,42.7448,42.5789,42.7273,533437.0
2021-02-04 09:35:00,48.95,49.0,48.85,48.86,130020.0,42.7361,42.7797,42.6488,42.6575,130020.0
2021-02-04 09:40:00,48.86,48.94,48.74,48.75,232874.0,42.6575,42.7273,42.5527,42.5615,232874.0
2021-02-04 09:45:00,48.75,48.76,48.65,48.7,265984.0,42.5615,42.5702,42.4742,42.5178,265984.0
2021-02-04 09:50:00,48.7,48.77,48.68,48.68,316377.0,42.5178,42.5789,42.5003,42.5003,316377.0
2021-02-04 09:55:00,48.68,48.74,48.65,48.73,485347.0,42.5003,42.5527,42.4742,42.544,485347.0
2021-02-04 10:00:00,48.74,48.8,48.73,48.8,373229.0,42.5527,42.6051,42.544,42.6051,373229.0
2021-02-04 10:05:00,48.8,48.91,48.75,48.9,456042.0,42.6051,42.7011,42.5615,42.6924,456042.0
2021-02-04 10:10:00,48.9,48.93,48.84,48.87,280383.0,42.6924,42.7186,42.64,42.6662,280383.0
2021-02-04 10:15:00,48.86,48.88,48.83,48.86,156285.0,42.6575,42.675,42.6313,42.6575,156285.0
2021-02-04 10:20:00,48.85,48.88,48.83,48.85,122782.0,42.6488,42.675,42.6313,42.6488,122782.0
2021-02-04 10:25:00,48.84,48.86,48.81,48.81,153871.0,42.64,42.6575,42.6138,42.6138,153871.0
2021-02-04 10:30:00,48.82,48.82,48.78,48.79,142202.0,42.6226,42.6226,42.5877,42.5964,142202.0
2021-02-04 10:35:00,48.79,48.8,48.72,48.72,127746.0,42.5964,42.6051,42.5353,42.5353,127746.0
2021-02-04 10:40:00,48.72,48.75,48.67,48.73,136531.0,42.5353,42.5615,42.4916,42.544,136531.0
2021-02-04 10:45:00,48.73,48.86,48.73,48.83,230284.0,42.544,42.6575,42.544,42.6313,230284.0
2021-02-04 10:50:00,48.82,48.87,48.81,48.87,173982.0,42.6226,42.6662,42.6138,42.6662,173982.0
2021-02-04 10:55:00,48.87,48.93,48.87,48.92,135841.0,42.6662,42.7186,42.6662,42.7099,135841.0
2021-02-04 11:00:00,48.93,48.96,48.9,48.95,88253.0,42.7186,42.7448,42.6924,42.7361,88253.0
2021-02-04 11:05:00,48.95,49.0,48.93,48.98,94247.0,42.7361,42.7797,42.7186,42.7623,94247.0
2021-02-04 11:10:00,48.97,49.0,48.96,48.97,141354.0,42.7535,42.7797,42.7448,42.7535,141354.0
2021-02-04 11:15:00,48.96,49.07,48.96,49.05,207834.0,42.7448,42.8408,42.7448,42.8234,207834.0
2021-02-04 11:20:00,49.06,49.07,48.93,48.94,172791.0,42.8321,42.8408,42.7186,42.7273,172791.0
2021-02-04 11:25:00,48.94,48.94,48.85,48.91,209661.0,42.7273,42.7273,42.6488,42.7011,209661.0
2021-02-04 11:30:00,48.92,49.04,48.9,49.03,147514.0,42.7099,42.8146,42.6924,42.8059,147514.0
2021-02-04 11:35:00,49.04,49.04,48.97,49.0,70834.0,42.8146,42.8146,42.7535,42.7797,70834.0
2021-02-04 11:40:00,49.0,49.05,48.96,48.97,142257.0,42.7797,42.8234,42.7448,42.7535,142257.0
2021-02-04 11:45:00,48.97,48.98,48.94,48.98,53922.0,42.7535,42.7623,42.7273,42.7623,53922.0
2021-02-04 11:50:00,48.98,48.99,48.94,48.97,81045.0,42.7623,42.771,42.7273,42.7535,81045.0
2021-02-04 11:55:00,48.97,48.99,48.94,48.96,67161.0,42.7535,42.771,42.7273,42.7448,67161.0
2021-02-04 12:00:00,48.96,48.99,48.79,48.8,506176.0,42.7448,42.771,42.5964,42.6051,506176.0
2021-02-04 12:05:00,48.8,48.87,48.76,48.8,552106.0,42.6051,42.6662,42.5702,42.6051,552106.0
2021-02-04 12:10:00,48.8,48.88,48.78,48.84,175512.0,42.6051,42.675,42.5877,42.64,175512.0
2021-02-04 12:15:00,48.84,48.86,48.81,48.85,101806.0,42.64,42.6575,42.6138,42.6488,101806.0
2021-02-04 12:20:00,48.85,48.87,48.84,48.86,97914.0,42.6488,42.6662,42.64,42.6575,97914.0
2021-02-04 12:25:00,48.86,48.92,48.85,48.88,80936.0,42.6575,42.7099,42.6488,42.675,80936.0
2021-02-04 12:30:00,48.88,48.94,48.87,48.93,85908.0,42.675,42.7273,42.6662,42.7186,85908.0
2021-02-04 12:35:00,48.93,48.95,48.91,48.92,123051.0,42.7186,42.7361,42.7011,42.7099,123051.0
2021-02-04 12:40:00,48.93,48.95,48.88,48.94,248463.0,42.7186,42.7361,42.675,42.7273,248463.0
2021-02-04 12:45:00,48.93,48.95,48.9,48.95,579207.0,42.7186,42.7361,42.6924,42.7361,579207.0
2021-02-04 12:50:00,48.95,48.96,48.9,48.91,67220.0,42.7361,42.7448,42.6924,42.7011,67220.0
2021-02-04 12:55:00,48.91,48.92,48.87,48.9,75894.0,42.7011,42.7099,42.6662,42.6924,75894.0
2021-02-04 13:00:00,48.9,48.92,48.88,48.9,187278.0,42.6924,42.7099,42.675,42.6924,187278.0
2021-02-04 13:05:00,48.9,48.92,48.89,48.9,40249.0,42.6924,42.7099,42.6837,42.6924,40249.0
2021-02-04 13:10:00,48.9,48.91,48.88,48.9,66640.0,42.6924,42.7011,42.675,42.6924,66640.0
2021-02-04 13:15:00,48.9,48.9,48.87,48.88,72765.0,42.6924,42.6924,42.6662,42.675,72765.0
2021-02-04 13:20:00,48.88,48.9,48.87,48.88,48166.0,42.675,42.6924,42.6662,42.675,48166.0
2021-02-04 13:25:00,48.88,48.89,48.86,48.87,78293.0,42.675,42.6837,42.6575,42.6662,78293.0
2021-02-04 13:30:00,48.87,48.9,48.86,48.89,105483.0,42.6662,42.6924,42.6575,42.6837,105483.0
2021-02-04 13:35:00,48.89,48.9,48.87,48.88,75825.0,42.6837,42.6924,42.6662,42.675,75825.0
2021-02-04 13:40:00,48.88,48.9,48.87,48.89,42844.0,42.675,42.6924,42.6662,42.6837,42844.0
2021-02-04 13:45:00,48.88,48.91,48.88,48.9,67219.0,42.675,42.7011,42.675,42.6924,67219.0
2021-02-04 13:50:00,48.89,48.91,48.87,48.91,122066.0,42.6837,42.7011,42.6662,42.7011,122066.0
2021-02-04 13:55:00,48.91,48.95,48.87,48.88,141249.0,42.7011,42.7361,42.6662,42.675,141249.0
2021-02-04 14:00:00,48.88,48.9,48.87,48.9,329307.0,42.675,42.6924,42.6662,42.6924,329307.0
2021-02-04 14:05:00,48.9,48.98,48.89,48.96,203510.0,42.6924,42.7623,42.6837,42.7448,203510.0
2021-02-04 14:10:00,48.95,48.96,48.89,48.9,77334.0,42.7361,42.7448,42.6837,42.6924,77334.0
2021-02-04 14:15:00,48.9,48.9,48.86,48.88,107426.0,42.6924,42.6924,42.6575,42.675,107426.0
2021-02-04 14:20:00,48.88,48.9,48.87,48.88,67581.0,42.675,42.6924,42.6662,42.675,67581.0
2021-02-04 14:25:00,48.89,48.94,48.88,48.94,170636.0,42.6837,42.7273,42.675,42.7273,170636.0
2021-02-04 14:30:00,48.94,48.96,48.91,48.91,181387.0,42.7273,42.7448,42.7011,42.7011,181387.0
2021-02-04 14:35:00,48.91,48.95,48.91,48.94,606929.0,42.7011,42.7361,42.7011,42.7273,606929.0
2021-02-04 14:40:00,48.94,48.94,48.91,48.92,186142.0,42.7273,42.7273,42.7011,42.7099,186142.0
2021-02-04 14:45:00,48.91,48.93,48.9,48.9,104090.0,42.7011,42.7186,42.6924,42.6924,104090.0
2021-02-04 14:50:00,48.91,48.93,48.88,48.92,130353.0,42.7011,42.7186,42.675,42.7099,130353.0
2021-02-04 14:55:00,48.92,48.94,48.91,48.94,89725.0,42.7099,42.7273,42.7011,42.7273,89725.0
2021-02-04 15:00:00,48.94,48.94,48.88,48.91,172274.0,42.7273,42.7273,42.675,42.7011,172274.0
2021-02-04 15:05:00,48.91,48.91,48.88,48.88,85084.0,42.7011,42.7011,42.675,42.675,85084.0
2021-02-04 15:10:00,48.88,48.88,48.79,48.79,225647.0,42.675,42.675,42.5964,42.5964,225647.0
2021-02-04 15:15:00,48.79,48.89,48.73,48.87,339086.0,42.5964,42.6837,42.544,42.6662,339086.0
2021-02-04 15:20:00,48.87,48.89,48.84,48.89,179570.0,42.6662,42.6837,42.64,42.6837,179570.0
2021-02-04 15:25:00,48.89,49.0,48.88,48.99,398512.0,42.6837,42.7797,42.675,42.771,398512.0
2021-02-04 15:30:00,48.98,49.02,48.92,48.95,730888.0,42.7623,42.7972,42.7099,42.7361,730888.0
2021-02-04 15:35:00,48.96,48.99,48.91,48.95,228145.0,42.7448,42.771,42.7011,42.7361,228145.0
2021-02-04 15:40:00,48.95,48.99,48.93,48.94,225695.0,42.7361,42.771,42.7186,42.7273,225695.0
2021-02-04 15:45:00,48.94,49.03,48.93,48.98,974978.0,42.7273,42.8059,42.7186,42.7623,974978.0
2021-02-04 15:50:00,48.98,49.04,48.97,49.01,380783.0,42.7623,42.8146,42.7535,42.7885,380783.0
2021-02-04 15:55:00,49.01,49.06,48.95,49.01,942995.0,42.7885,42.8321,42.7361,42.7885,942995.0
2021-02-05 09:30:00,49.5,49.61,49.27,49.58,773625.0,43.2163,43.3123,43.0154,43.2861,773625.0
2021-02-05 09:35:00,49.57,49.61,49.49,49.55,215208.0,43.2774,43.3123,43.2075,43.2599,215208.0
2021-02-05 09:40:00,49.54,49.54,49.33,49.53,200701.0,43.2512,43.2512,43.0678,43.2424,200701.0
2021-02-05 09:45:00,49.53,49.74,49.49,49.74,329772.0,43.2424,43.4258,43.2075,43.4258,329772.0
2021-02-05 09:50:00,49.73,49.74,49.62,49.65,172383.0,43.4171,43.4258,43.321,43.3472,172383.0
2021-02-05 09:55:00,49.65,49.68,49.6,49.65,148459.0,43.3472,43.3734,43.3036,43.3472,148459.0
2021-02-05 10:00:00,49.66,49.68,49.58,49.63,167537.0,43.3559,43.3734,43.2861,43.3297,167537.0
2021-02-05 10:05:00,49.63,49.74,49.61,49.71,160917.0,43.3297,43.4258,43.3123,43.3996,160917.0
2021-02-05 10:10:00,49.7,49.73,49.59,49.6,156025.0,43.3909,43.4171,43.2948,43.3036,156025.0
2021-02-05 10:15:00,49.6,49.65,49.59,49.62,119010.0,43.3036,43.3472,43.2948,43.321,119010.0
2021-02-05 10:20:00,49.62,49.65,49.6,49.64,98761.0,43.321,43.3472,43.3036,43.3385,98761.0
2021-02-05 10:25:00,49.64,49.73,49.63,49.69,168808.0,43.3385,43.4171,43.3297,43.3821,168808.0
2021-02-05 10:30:00,49.69,49.71,49.64,49.69,106089.0,43.3821,43.3996,43.3385,43.3821,106089.0
2021-02-05 10:35:00,49.69,49.74,49.68,49.72,138299.0,43.3821,43.4258,43.3734,43.4083,138299.0
2021-02-05 10:40:00,49.72,49.77,49.71,49.73,168153.0,43.4083,43.452,43.3996,43.4171,168153.0
2021-02-05 10:45:00,49.73,49.74,49.67,49.69,76113.0,43.4171,43.4258,43.3647,43.3821,76113.0
2021-02-05 10:50:00,49.68,49.73,49.68,49.7,128656.0,43.3734,43.4171,43.3734,43.3909,128656.0
2021-02-05 10:55:00,49.7,49.71,49.66,49.68,112855.0,43.3909,43.3996,43.3559,43.3734,112855.0
2021-02-05 11:00:00,49.68,49.69,49.63,49.66,89152.0,43.3734,43.3821,43.3297,43.3559,89152.0
2021-02-05 11:05:00,49.66,49.66,49.58,49.59,197587.0,43.3559,43.3559,43.2861,43.2948,197587.0
2021-02-05 11:10:00,49.58,49.63,49.54,49.62,225609.0,43.2861,43.3297,43.2512,43.321,225609.0
2021-02-05 11:15:00,49.63,49.69,49.58,49.68,111664.0,43.3297,43.3821,43.2861,43.3734,111664.0
2021-02-05 11:20:00,49.67,49.68,49.65,49.66,95948.0,43.3647,43.3734,43.3472,43.3559,95948.0
2021-02-05 11:25:00,49.66,49.7,49.63,49.68,119217.0,43.3559,43.3909,43.3297,43.3734,119217.0
2021-02-05 11:30:00,49.68,49.7,49.64,49.64,74041.0,43.3734,43.3909,43.3385,43.3385,74041.0
2021-02-05 11:35:00,49.65,49.75,49.63,49.72,120810.0,43.3472,43.4345,43.3297,43.4083,120810.0
2021-02-05 11:40:00,49.73,49.78,49.72,49.77,138676.0,43.4171,43.4607,43.4083,43.452,138676.0
2021-02-05 11:45:00,49.77,49.78,49.72,49.72,79467.0,43.452,43.4607,43.4083,43.4083,79467.0
2021-02-05 11:50:00,49.73,49.73,49.66,49.66,91404.0,43.4171,43.4171,43.3559,43.3559,91404.0
2021-02-05 11:55:00,49.66,49.71,49.66,49.7,81321.0,43.3559,43.3996,43.3559,43.3909,81321.0
2021-02-05 12:00:00,49.7,49.71,49.67,49.7,80625.0,43.3909,43.3996,43.3647,43.3909,80625.0
2021-02-05 12:05:00,49.7,49.73,49.69,49.71,70837.0,43.3909,43.4171,43.3821,43.3996,70837.0
2021-02-05 12:10:00,49.71,49.75,49.7,49.74,55337.0,43.3996,43.4345,43.3909,43.4258,55337.0
2021-02-05 12:15:00,49.73,49.75,49.73,49.73,55014.0,43.4171,43.4345,43.4171,43.4171,55014.0
2021-02-05 12:20:00,49.73,49.74,49.66,49.67,61052.0,43.4171,43.4258,43.3559,43.3647,61052.0
2021-02-05 12:25:00,49.66,49.68,49.64,49.67,48055.0,43.3559,43.3734,43.3385,43.3647,48055.0
2021-02-05 12:30:00,49.67,49.69,49.63,49.65,109166.0,43.3647,43.3821,43.3297,43.3472,109166.0
2021-02-05 12:35:00,49.64,49.66,49.62,49.66,93223.0,43.3385,43.3559,43.321,43.3559,93223.0
2021-02-05 12:40:00,49.66,49.69,49.65,49.67,76318.0,43.3559,43.3821,43.3472,43.3647,76318.0
2021-02-05 12:45:00,49.67,49.71,49.67,49.69,63005.0,43.3647,43.3996,43.3647,43.3821,63005.0
2021-02-05 12:50:00,49.69,49.75,49.69,49.74,73679.0,43.3821,43.4345,43.3821,43.4258,73679.0
2021-02-05 12:55:00,49.73,49.74,49.7,49.73,74067.0,43.4171,43.4258,43.3909,43.4171,74067.0
2021-02-05 13:00:00,49.72,49.74,49.71,49.71,50260.0,43.4083,43.4258,43.3996,43.3996,50260.0
2021-02-05 13:05:00,49.72,49.74,49.7,49.72,71040.0,43.4083,43.4258,43.3909,43.4083,71040.0
2021-02-05 13:10:00,49.72,49.73,49.7,49.72,61426.0,43.4083,43.4171,43.3909,43.4083,61426.0
2021-02-05 13:15:00,49.72,49.72,49.69,49.71,61948.0,43.4083,43.4083,43.3821,43.3996,61948.0
2021-02-05 13:20:00,49.71,49.73,49.68,49.69,76119.0,43.3996,43.4171,43.3734,43.3821,76119.0
2021-02-05 13:25:00,49.69,49.69,49.66,49.68,54402.0,43.3821,43.3821,43.3559,43.3734,54402.0
2021-02-05 13:30:00,49.68,49.69,49.64,49.69,105017.0,43.3734,43.3821,43.3385,43.3821,105017.0
2021-02-05 13:35:00,49.69,49.7,49.67,49.69,54884.0,43.3821,43.3909,43.3647,43.3821,54884.0
2021-02-05 13:40:00,49.68,49.7,49.65,49.66,103419.0,43.3734,43.3909,43.3472,43.3559,103419.0
2021-02-05 13:45:00,49.66,49.67,49.62,49.63,62629.0,43.3559,43.3647,43.321,43.3297,62629.0
2021-02-05 13:50:00,49.63,49.64,49.61,49.62,43878.0,43.3297,43.3385,43.3123,43.321,43878.0
2021-02-05 13:55:00,49.62,49.65,49.6,49.64,70655.0,43.321,43.3472,43.3036,43.3385,70655.0
2021-02-05 14:00:00,49.64,49.67,49.61,49.63,79127.0,43.3385,43.3647,43.3123,43.3297,79127.0
2021-02-05 14:05:00,49.63,49.66,49.62,49.65,62776.0,43.3297,43.3559,43.321,43.3472,62776.0
2021-02-05 14:10:00,49.65,49.65,49.6,49.62,64399.0,43.3472,43.3472,43.3036,43.321,64399.0
2021-02-05 14:15:00,49.62,49.62,49.58,49.59,80281.0,43.321,43.321,43.2861,43.2948,80281.0
2021-02-05 14:20:00,49.59,49.6,49.56,49.59,74932.0,43.2948,43.3036,43.2686,43.2948,74932.0
2021-02-05 14:25:00,49.58,49.62,49.58,49.61,60008.0,43.2861,43.321,43.2861,43.3123,60008.0
2021-02-05 14:30:00,49.61,49.68,49.59,49.64,86818.0,43.3123,43.3734,43.2948,43.3385,86818.0
2021-02-05 14:35:00,49.64,49.66,49.63,49.64,94027.0,43.3385,43.3559,43.3297,43.3385,94027.0
2021-02-05 14:40:00,49.64,49.64,49.59,49.59,59640.0,43.3385,43.3385,43.2948,43.2948,59640.0
2021-02-05 14:45:00,49.59,49.63,49.58,49.58,108596.0,43.2948,43.3297,43.2861,43.2861,108596.0
2021-02-05 14:50:00,49.59,49.6,49.56,49.59,140098.0,43.2948,43.3036,43.2686,43.2948,140098.0
2021-02-05 14:55:00,49.59,49.61,49.58,49.59,70976.0,43.2948,43.3123,43.2861,43.2948,70976.0
2021-02-05 15:00:00,49.59,49.59,49.51,49.52,85249.0,43.2948,43.2948,43.225,43.2337,85249.0
2021-02-05 15:05:00,49.52,49.53,49.5,49.52,108861.0,43.2337,43.2424,43.2163,43.2337,108861.0
2021-02-05 15:10:00,49.51,49.57,49.51,49.55,72937.0,43.225,43.2774,43.225,43.2599,72937.0
2021-02-05 15:15:00,49.56,49.63,49.55,49.61,167610.0,43.2686,43.3297,43.2599,43.3123,167610.0
2021-02-05 15:20:00,49.61,49.63,49.59,49.62,90305.0,43.3123,43.3297,43.2948,43.321,90305.0
2021-02-05 15:25:00,49.62,49.62,49.53,49.54,82420.0,43.321,43.321,43.2424,43.2512,82420.0
2021-02-05 15:30:00,49.54,49.57,49.51,49.57,121447.0,43.2512,43.2774,43.225,43.2774,121447.0
2021-02-05 15:35:00,49.58,49.61,49.57,49.58,121001.0,43.2861,43.3123,43.2774,43.2861,121001.0
2021-02-05 15:40:00,49.58,49.58,49.53,49.55,145116.0,43.2861,43.2861,43.2424,43.2599,145116.0
2021-02-05 15:45:00,49.55,49.58,49.54,49.57,155483.0,43.2599,43.2861,43.2512,43.2774,155483.0
2021-02-05 15:50:00,49.57,49.59,49.55,49.58,282608.0,43.2774,43.2948,43.2599,43.2861,282608.0
2021-02-05 15:55:00,49.59,49.68,49.57,49.64,687212.0,43.2948,43.3734,43.2774,43.3385,687212.0
2021-02-08 09:30:00,49.96,50.15,49.82,50.11,1337439.0,43.6179,43.7837,43.4956,43.7488,1337439.0
2021-02-08 09:35:00,50.1,50.17,49.91,49.94,306763.0,43.7401,43.8012,43.5742,43.6004,306763.0
2021-02-08 09:40:00,49.93,50.06,49.78,49.87,484326.0,43.5917,43.7052,43.4607,43.5393,484326.0
2021-02-08 09:45:00,49.87,49.92,49.85,49.88,210851.0,43.5393,43.5829,43.5218,43.548,210851.0
2021-02-08 09:50:00,49.89,49.98,49.85,49.86,211578.0,43.5567,43.6353,43.5218,43.5306,211578.0
2021-02-08 09:55:00,49.87,49.93,49.81,49.84,285460.0,43.5393,43.5917,43.4869,43.5131,285460.0
2021-02-08 10:00:00,49.84,49.9,49.83,49.87,181867.0,43.5131,43.5655,43.5044,43.5393,181867.0
2021-02-08 10:05:00,49.87,49.9,49.83,49.85,103079.0,43.5393,43.5655,43.5044,43.5218,103079.0
2021-02-08 10:10:00,49.84,49.85,49.8,49.82,116711.0,43.5131,43.5218,43.4782,43.4956,116711.0
2021-02-08 10:15:00,49.82,49.87,49.81,49.87,105698.0,43.4956,43.5393,43.4869,43.5393,105698.0
2021-02-08 10:20:00,49.86,49.91,49.82,49.86,192818.0,43.5306,43.5742,43.4956,43.5306,192818.0
2021-02-08 10:25:00,49.86,49.88,49.77,49.79,425461.0,43.5306,43.548,43.452,43.4694,425461.0
2021-02-08 10:30:00,49.79,49.89,49.78,49.84,123683.0,43.4694,43.5567,43.4607,43.5131,123683.0
2021-02-08 10:35:00,49.84,49.85,49.79,49.81,240654.0,43.5131,43.5218,43.4694,43.4869,240654.0
2021-02-08 10:40:00,49.8,49.96,49.8,49.92,306082.0,43.4782,43.6179,43.4782,43.5829,306082.0
2021-02-08 10:45:00,49.92,49.96,49.84,49.84,217501.0,43.5829,43.6179,43.5131,43.5131,217501.0
2021-02-08 10:50:00,49.84,49.86,49.81,49.86,80087.0,43.5131,43.5306,43.4869,43.5306,80087.0
2021-02-08 10:55:00,49.85,49.86,49.74,49.77,259775.0,43.5218,43.5306,43.4258,43.452,259775.0
2021-02-08 11:00:00,49.77,49.79,49.72,49.73,92606.0,43.452,43.4694,43.4083,43.4171,92606.0
2021-02-08 11:05:00,49.73,49.75,49.7,49.71,132240.0,43.4171,43.4345,43.3909,43.3996,132240.0
2021-02-08 11:10:00,49.71,49.72,49.66,49.68,108101.0,43.3996,43.4083,43.3559,43.3734,108101.0
2021-02-08 11:15:00,49.67,49.68,49.65,49.66,122778.0,43.3647,43.3734,43.3472,43.3559,122778.0
2021-02-08 11:20:00,49.66,49.73,49.66,49.7,78661.0,43.3559,43.4171,43.3559,43.3909,78661.0
2021-02-08 11:25:00,49.7,49.72,49.65,49.72,133328.0,43.3909,43.4083,43.3472,43.4083,133328.0
2021-02-08 11:30:00,49.71,49.77,49.64,49.65,260095.0,43.3996,43.452,43.3385,43.3472,260095.0
2021-02-08 11:35:00,49.64,49.64,49.54,49.57,212069.0,43.3385,43.3385,43.2512,43.2774,212069.0
2021-02-08 11:40:00,49.57,49.61,49.54,49.55,115212.0,43.2774,43.3123,43.2512,43.2599,115212.0
2021-02-08 11:45:00,49.55,49.58,49.54,49.58,139085.0,43.2599,43.2861,43.2512,43.2861,139085.0
2021-02-08 11:50:00,49.58,49.59,49.54,49.54,72473.0,43.2861,43.2948,43.2512,43.2512,72473.0
2021-02-08 11:55:00,49.55,49.56,49.51,49.52,109864.0,43.2599,43.2686,43.225,43.2337,109864.0
2021-02-08 12:00:00,49.52,49.53,49.51,49.52,75777.0,43.2337,43.2424,43.225,43.2337,75777.0
2021-02-08 12:05:00,49.52,49.59,49.49,49.57,294428.0,43.2337,43.2948,43.2075,43.2774,294428.0
2021-02-08 12:10:00,49.57,49.57,49.53,49.53,92616.0,43.2774,43.2774,43.2424,43.2424,92616.0
2021-02-08 12:15:00,49.53,49.55,49.52,49.55,92972.0,43.2424,43.2599,43.2337,43.2599,92972.0
2021-02-08 12:20:00,49.55,49.6,49.54,49.59,88984.0,43.2599,43.3036,43.2512,43.2948,88984.0
2021-02-08 12:25:00,49.59,49.6,49.53,49.55,263664.0,43.2948,43.3036,43.2424,43.2599,263664.0
2021-02-08 12:30:00,49.56,49.59,49.54,49.55,121713.0,43.2686,43.2948,43.2512,43.2599,121713.0
2021-02-08 12:35:00,49.56,49.57,49.54,49.55,65690.0,43.2686,43.2774,43.2512,43.2599,65690.0
2021-02-08 12:40:00,49.54,49.58,49.53,49.58,82448.0,43.2512,43.2861,43.2424,43.2861,82448.0
2021-02-08 12:45:00,49.57,49.57,49.51,49.51,112520.0,43.2774,43.2774,43.225,43.225,112520.0
2021-02-08 12:50:00,49.52,49.52,49.5,49.51,55179.0,43.2337,43.2337,43.2163,43.225,55179.0
2021-02-08 12:55:00,49.5,49.52,49.49,49.52,100457.0,43.2163,43.2337,43.2075,43.2337,100457.0
2021-02-08 13:00:00,49.52,49.56,49.51,49.55,105105.0,43.2337,43.2686,43.225,43.2599,105105.0
2021-02-08 13:05:00,49.55,49.57,49.55,49.57,100680.0,43.2599,43.2774,43.2599,43.2774,100680.0
2021-02-08 13:10:00,49.56,49.57,49.54,49.54,83177.0,43.2686,43.2774,43.2512,43.2512,83177.0
2021-02-08 13:15:00,49.54,49.55,49.5,49.54,98078.0,43.2512,43.2599,43.2163,43.2512,98078.0
2021-02-08 13:20:00,49.54,49.54,49.52,49.53,80763.0,43.2512,43.2512,43.2337,43.2424,80763.0
2021-02-08 13:25:00,49.54,49.57,49.53,49.54,95808.0,43.2512,43.2774,43.2424,43.2512,95808.0
2021-02-08 13:30:00,49.54,49.56,49.51,49.54,91250.0,43.2512,43.2686,43.225,43.2512,91250.0
2021-02-08 13:35:00,49.53,49.57,49.51,49.56,86828.0,43.2424,43.2774,43.225,43.2686,86828.0
2021-02-08 13:40:00,49.57,49.66,49.56,49.66,216435.0,43.2774,43.3559,43.2686,43.3559,216435.0
2021-02-08 13:45:00,49.66,49.66,49.59,49.59,101691.0,43.3559,43.3559,43.2948,43.2948,101691.0
2021-02-08 13:50:00,49.6,49.65,49.55,49.65,212181.0,43.3036,43.3472,43.2599,43.3472,212181.0
2021-02-08 13:55:00,49.64,49.72,49.62,49.7,169916.0,43.3385,43.4083,43.321,43.3909,169916.0
2021-02-08 14:00:00,49.71,49.71,49.69,49.71,95059.0,43.3996,43.3996,43.3821,43.3996,95059.0
2021-02-08 14:05:00,49.71,49.74,49.7,49.72,162139.0,43.3996,43.4258,43.3909,43.4083,162139.0
2021-02-08 14:10:00,49.72,49.72,49.67,49.69,109725.0,43.4083,43.4083,43.3647,43.3821,109725.0
2021-02-08 14:15:00,49.69,49.69,49.66,49.66,87792.0,43.3821,43.3821,43.3559,43.3559,87792.0
2021-02-08 14:20:00,49.66,49.67,49.65,49.66,80284.0,43.3559,43.3647,43.3472,43.3559,80284.0
2021-02-08 14:25:00,49.66,49.67,49.65,49.66,40448.0,43.3559,43.3647,43.3472,43.3559,40448.0
2021-02-08 14:30:00,49.67,49.75,49.66,49.74,183949.0,43.3647,43.4345,43.3559,43.4258,183949.0
2021-02-08 14:35:00,49.73,49.75,49.72,49.74,86032.0,43.4171,43.4345,43.4083,43.4258,86032.0
2021-02-08 14:40:00,49.74,49.75,49.7,49.71,79133.0,43.4258,43.4345,43.3909,43.3996,79133.0
2021-02-08 14:45:00,49.72,49.72,49.67,49.68,73266.0,43.4083,43.4083,43.3647,43.3734,73266.0
2021-02-08 14:50:00,49.67,49.74,49.67,49.74,96230.0,43.3647,43.4258,43.3647,43.4258,96230.0
2021-02-08 14:55:00,49.74,49.77,49.71,49.75,105083.0,43.4258,43.452,43.3996,43.4345,105083.0
2021-02-08 15:00:00,49.75,49.76,49.71,49.72,123035.0,43.4345,43.4432,43.3996,43.4083,123035.0
2021-02-08 15:05:00,49.72,49.75,49.71,49.73,78580.0,43.4083,43.4345,43.3996,43.4171,78580.0
2021-02-08 15:10:00,49.73,49.76,49.73,49.76,99002.0,43.4171,43.4432,43.4171,43.4432,99002.0
2021-02-08 15:15:00,49.76,49.79,49.75,49.79,135278.0,43.4432,43.4694,43.4345,43.4694,135278.0
2021-02-08 15:20:00,49.79,49.83,49.78,49.82,203732.0,43.4694,43.5044,43.4607,43.4956,203732.0
2021-02-08 15:25:00,49.83,49.84,49.76,49.78,111913.0,43.5044,43.5131,43.4432,43.4607,111913.0
2021-02-08 15:30:00,49.78,49.81,49.73,49.74,212954.0,43.4607,43.4869,43.4171,43.4258,212954.0
2021-02-08 15:35:00,49.75,49.78,49.73,49.78,118582.0,43.4345,43.4607,43.4171,43.4607,118582.0
2021-02-08 15:40:00,49.78,49.82,49.77,49.8,183575.0,43.4607,43.4956,43.452,43.4782,183575.0
2021-02-08 15:45:00,49.8,49.83,49.78,49.8,176620.0,43.4782,43.5044,43.4607,43.4782,176620.0
2021-02-08 15:50:00,49.8,49.84,49.78,49.84,350395.0,43.4782,43.5131,43.4607,43.5131,350395.0
2021-02-08 15:55:00,49.84,49.93,49.82,49.91,1445864.0,43.5131,43.5917,43.4956,43.5742,1445864.0
2021-02-09 09:30:00,49.91,50.02,49.79,49.96,794318.0,43.5742,43.6702,43.4694,43.6179,794318.0
2021-02-09 09:35:00,49.97,50.02,49.87,49.91,229972.0,43.6266,43.6702,43.5393,43.5742,229972.0
2021-02-09 09:40:00,49.9,49.92,49.7,49.75,166848.0,43.5655,43.5829,43.3909,43.4345,166848.0
2021-02-09 09:45:00,49.75,49.83,49.71,49.76,184508.0,43.4345,43.5044,43.3996,43.4432,184508.0
2021-02-09 09:50:00,49.77,49.77,49.65,49.65,195978.0,43.452,43.452,43.3472,43.3472,195978.0
2021-02-09 09:55:00,49.65,49.72,49.63,49.65,159456.0,43.3472,43.4083,43.3297,43.3472,159456.0
2021-02-09 10:00:00,49.66,49.75,49.64,49.74,162139.0,43.3559,43.4345,43.3385,43.4258,162139.0
2021-02-09 10:05:00,49.73,49.77,49.69,49.73,133648.0,43.4171,43.452,43.3821,43.4171,133648.0
2021-02-09 10:10:00,49.74,49.75,49.67,49.73,82737.0,43.4258,43.4345,43.3647,43.4171,82737.0
2021-02-09 10:15:00,49.72,49.75,49.72,49.73,55420.0,43.4083,43.4345,43.4083,43.4171,55420.0
2021-02-09 10:20:00,49.73,49.8,49.71,49.77,126115.0,43.4171,43.4782,43.3996,43.452,126115.0
2021-02-09 10:25:00,49.77,49.78,49.69,49.73,86280.0,43.452,43.4607,43.3821,43.4171,86280.0
2021-02-09 10:30:00,49.74,49.9,49.73,49.89,242444.0,43.4258,43.5655,43.4171,43.5567,242444.0
2021-02-09 10:35:00,49.89,49.9,49.85,49.88,99834.0,43.5567,43.5655,43.5218,43.548,99834.0
2021-02-09 10:40:00,49.87,49.88,49.81,49.82,86005.0,43.5393,43.548,43.4869,43.4956,86005.0
2021-02-09 10:45:00,49.83,49.87,49.81,49.83,91338.0,43.5044,43.5393,43.4869,43.5044,91338.0
2021-02-09 10:50:00,49.82,49.83,49.74,49.79,129810.0,43.4956,43.5044,43.4258,43.4694,129810.0
2021-02-09 10:55:00,49.79,49.81,49.77,49.8,56497.0,43.4694,43.4869,43.452,43.4782,56497.0
2021-02-09 11:00:00,49.8,49.8,49.77,49.8,92823.0,43.4782,43.4782,43.452,43.4782,92823.0
2021-02-09 11:05:00,49.79,49.81,49.74,49.74,75857.0,43.4694,43.4869,43.4258,43.4258,75857.0
2021-02-09 11:10:00,49.75,49.8,49.73,49.8,108155.0,43.4345,43.4782,43.4171,43.4782,108155.0
2021-02-09 11:15:00,49.8,49.82,49.75,49.77,67589.0,43.4782,43.4956,43.4345,43.452,67589.0
2021-02-09 11:20:00,49.77,49.86,49.76,49.83,97477.0,43.452,43.5306,43.4432,43.5044,97477.0
2021-02-09 11:25:00,49.83,49.83,49.77,49.82,88095.0,43.5044,43.5044,43.452,43.4956,88095.0
2021-02-09 11:30:00,49.82,49.85,49.78,49.84,85285.0,43.4956,43.5218,43.4607,43.5131,85285.0
2021-02-09 11:35:00,49.84,49.86,49.77,49.78,45534.0,43.5131,43.5306,43.452,43.4607,45534.0
2021-02-09 11:40:00,49.77,49.82,49.76,49.8,54455.0,43.452,43.4956,43.4432,43.4782,54455.0
2021-02-09 11:45:00,49.81,49.86,49.79,49.84,160122.0,43.4869,43.5306,43.4694,43.5131,160122.0
2021-02-09 11:50:00,49.84,49.85,49.8,49.84,48024.0,43.5131,43.5218,43.4782,43.5131,48024.0
2021-02-09 11:55:00,49.84,49.84,49.79,49.8,84722.0,43.5131,43.5131,43.4694,43.4782,84722.0
2021-02-09 12:00:00,49.8,49.84,49.79,49.79,91013.0,43.4782,43.5131,43.4694,43.4694,91013.0
2021-02-09 12:05:00,49.79,49.82,49.79,49.8,97250.0,43.4694,43.4956,43.4694,43.4782,97250.0
2021-02-09 12:10:00,49.8,49.84,49.78,49.8,419810.0,43.4782,43.5131,43.4607,43.4782,419810.0
2021-02-09 12:15:00,49.8,49.81,49.77,49.81,202580.0,43.4782,43.4869,43.452,43.4869,202580.0
2021-02-09 12:20:00,49.8,49.81,49.79,49.8,121843.0,43.4782,43.4869,43.4694,43.4782,121843.0
2021-02-09 12:25:00,49.8,49.83,49.78,49.79,151977.0,43.4782,43.5044,43.4607,43.4694,151977.0
2021-02-09 12:30:00,49.79,49.81,49.77,49.77,70042.0,43.4694,43.4869,43.452,43.452,70042.0
2021-02-09 12:35:00,49.77,49.8,49.77,49.8,76032.0,43.452,43.4782,43.452,43.4782,76032.0
2021-02-09 12:40:00,49.8,49.8,49.77,49.8,83130.0,43.4782,43.4782,43.452,43.4782,83130.0
2021-02-09 12:45:00,49.8,49.81,49.78,49.8,58892.0,43.4782,43.4869,43.4607,43.4782,58892.0
2021-02-09 12:50:00,49.8,49.81,49.79,49.81,104192.0,43.4782,43.4869,43.4694,43.4869,104192.0
2021-02-09 12:55:00,49.8,49.81,49.76,49.78,83448.0,43.4782,43.4869,43.4432,43.4607,83448.0
2021-02-09 13:00:00,49.78,49.81,49.77,49.79,77016.0,43.4607,43.4869,43.452,43.4694,77016.0
2021-02-09 13:05:00,49.78,49.79,49.75,49.76,85530.0,43.4607,43.4694,43.4345,43.4432,85530.0
2021-02-09 13:10:00,49.75,49.76,49.73,49.75,64710.0,43.4345,43.4432,43.4171,43.4345,64710.0
2021-02-09 13:15:00,49.75,49.76,49.73,49.75,82128.0,43.4345,43.4432,43.4171,43.4345,82128.0
2021-02-09 13:20:00,49.75,49.76,49.73,49.74,108631.0,43.4345,43.4432,43.4171,43.4258,108631.0
2021-02-09 13:25:00,49.74,49.75,49.71,49.72,57030.0,43.4258,43.4345,43.3996,43.4083,57030.0
2021-02-09 13:30:00,49.72,49.72,49.68,49.69,149660.0,43.4083,43.4083,43.3734,43.3821,149660.0
2021-02-09 13:35:00,49.68,49.7,49.68,49.7,61800.0,43.3734,43.3909,43.3734,43.3909,61800.0
2021-02-09 13:40:00,49.7,49.74,49.7,49.73,71587.0,43.3909,43.4258,43.3909,43.4171,71587.0
2021-02-09 13:45:00,49.73,49.75,49.71,49.71,67159.0,43.4171,43.4345,43.3996,43.3996,67159.0
2021-02-09 13:50:00,49.72,49.74,49.71,49.73,78338.0,43.4083,43.4258,43.3996,43.4171,78338.0
2021-02-09 13:55:00,49.73,49.75,49.72,49.73,74716.0,43.4171,43.4345,43.4083,43.4171,74716.0
2021-02-09 14:00:00,49.73,49.78,49.73,49.76,107864.0,43.4171,43.4607,43.4171,43.4432,107864.0
2021-02-09 14:05:00,49.75,49.77,49.74,49.76,65776.0,43.4345,43.452,43.4258,43.4432,65776.0
2021-02-09 14:10:00,49.76,49.76,49.72,49.75,65566.0,43.4432,43.4432,43.4083,43.4345,65566.0
2021-02-09 14:15:00,49.75,49.78,49.75,49.76,54875.0,43.4345,43.4607,43.4345,43.4432,54875.0
2021-02-09 14:20:00,49.76,49.76,49.74,49.76,73426.0,43.4432,43.4432,43.4258,43.4432,73426.0
2021-02-09 14:25:00,49.75,49.76,49.72,49.76,74069.0,43.4345,43.4432,43.4083,43.4432,74069.0
2021-02-09 14:30:00,49.76,49.78,49.75,49.77,94288.0,43.4432,43.4607,43.4345,43.452,94288.0
2021-02-09 14:35:00,49.77,49.83,49.76,49.83,95619.0,43.452,43.5044,43.4432,43.5044,95619.0
2021-02-09 14:40:00,49.82,49.84,49.79,49.83,105328.0,43.4956,43.5131,43.4694,43.5044,105328.0
2021-02-09 14:45:00,49.83,49.83,49.79,49.8,138502.0,43.5044,43.5044,43.4694,43.4782,138502.0
2021-02-09 14:50:00,49.8,49.85,49.79,49.84,64909.0,43.4782,43.5218,43.4694,43.5131,64909.0
2021-02-09 14:55:00,49.84,49.88,49.83,49.88,120651.0,43.5131,43.548,43.5044,43.548,120651.0
2021-02-09 15:00:00,49.88,49.89,49.84,49.84,162407.0,43.548,43.5567,43.5131,43.5131,162407.0
2021-02-09 15:05:00,49.85,49.86,49.82,49.82,130385.0,43.5218,43.5306,43.4956,43.4956,130385.0
2021-02-09 15:10:00,49.82,49.83,49.8,49.81,89439.0,43.4956,43.5044,43.4782,43.4869,89439.0
2021-02-09 15:15:00,49.8,49.83,49.8,49.83,97254.0,43.4782,43.5044,43.4782,43.5044,97254.0
2021-02-09 15:20:00,49.83,49.83,49.77,49.78,109262.0,43.5044,43.5044,43.452,43.4607,109262.0
2021-02-09 15:25:00,49.77,49.83,49.77,49.82,115287.0,43.452,43.5044,43.452,43.4956,115287.0
2021-02-09 15:30:00,49.83,49.86,49.81,49.84,154819.0,43.5044,43.5306,43.4869,43.5131,154819.0
2021-02-09 15:35:00,49.84,49.85,49.78,49.82,161311.0,43.5131,43.5218,43.4607,43.4956,161311.0
2021-02-09 15:40:00,49.82,49.84,49.79,49.81,180228.0,43.4956,43.5131,43.4694,43.4869,180228.0
2021-02-09 15:45:00,49.8,49.82,49.78,49.81,200327.0,43.4782,43.4956,43.4607,43.4869,200327.0
2021-02-09 15:50:00,49.82,49.83,49.79,49.8,350947.0,43.4956,43.5044,43.4694,43.4782,350947.0
2021-02-09 15:55:00,49.8,49.81,49.68,49.68,1229232.0,43.4782,43.4869,43.3734,43.3734,1229232.0
2021-02-10 09:30:00,50.41,50.58,49.98,50.34,1617077.0,44.0107,44.1592,43.6353,43.9496,1617077.0
2021-02-10 09:35:00,50.34,50.58,50.29,50.51,930555.0,43.9496,44.1592,43.906,44.098,930555.0
2021-02-10 09:40:00,50.5,50.52,49.84,49.91,835133.0,44.0893,44.1068,43.5131,43.5742,835133.0
2021-02-10 09:45:00,49.91,49.95,49.72,49.92,364795.0,43.5742,43.6091,43.4083,43.5829,364795.0
2021-02-10 09:50:00,49.91,50.0,49.86,49.96,251326.0,43.5742,43.6528,43.5306,43.6179,251326.0
2021-02-10 09:55:00,49.96,49.97,49.86,49.88,694610.0,43.6179,43.6266,43.5306,43.548,694610.0
2021-02-10 10:00:00,49.88,50.15,49.88,50.07,358324.0,43.548,43.7837,43.548,43.7139,358324.0
2021-02-10 10:05:00,50.07,50.14,50.06,50.12,211114.0,43.7139,43.775,43.7052,43.7575,211114.0
2021-02-10 10:10:00,50.14,50.14,50.02,50.1,1246575.0,43.775,43.775,43.6702,43.7401,1246575.0
2021-02-10 10:15:00,50.1,50.18,50.06,50.09,470658.0,43.7401,43.8099,43.7052,43.7314,470658.0
2021-02-10 10:20:00,50.09,50.1,49.93,50.0,378514.0,43.7314,43.7401,43.5917,43.6528,378514.0
2021-02-10 10:25:00,50.0,50.06,49.93,49.94,183422.0,43.6528,43.7052,43.5917,43.6004,183422.0
2021-02-10 10:30:00,49.94,49.99,49.9,49.91,182929.0,43.6004,43.644,43.5655,43.5742,182929.0
2021-02-10 10:35:00,49.91,49.95,49.81,49.82,317117.0,43.5742,43.6091,43.4869,43.4956,317117.0
2021-02-10 10:40:00,49.81,49.82,49.73,49.74,199085.0,43.4869,43.4956,43.4171,43.4258,199085.0
2021-02-10 10:45:00,49.74,49.81,49.72,49.73,249620.0,43.4258,43.4869,43.4083,43.4171,249620.0
2021-02-10 10:50:00,49.74,49.82,49.74,49.82,230009.0,43.4258,43.4956,43.4258,43.4956,230009.0
2021-02-10 10:55:00,49.82,49.82,49.57,49.72,423264.0,43.4956,43.4956,43.2774,43.4083,423264.0
2021-02-10 11:00:00,49.71,49.84,49.71,49.79,193301.0,43.3996,43.5131,43.3996,43.4694,193301.0
2021-02-10 11:05:00,49.79,49.81,49.71,49.79,126572.0,43.4694,43.4869,43.3996,43.4694,126572.0
2021-02-10 11:10:00,49.79,49.83,49.71,49.82,154137.0,43.4694,43.5044,43.3996,43.4956,154137.0
2021-02-10 11:15:00,49.83,49.85,49.74,49.82,204757.0,43.5044,43.5218,43.4258,43.4956,204757.0
2021-02-10 11:20:00,49.83,49.85,49.78,49.83,134810.0,43.5044,43.5218,43.4607,43.5044,134810.0
2021-02-10 11:25:00,49.84,49.94,49.83,49.93,148839.0,43.5131,43.6004,43.5044,43.5917,148839.0
2021-02-10 11:30:00,49.94,50.0,49.91,50.0,275337.0,43.6004,43.6528,43.5742,43.6528,275337.0
2021-02-10 11:35:00,50.0,50.04,49.93,49.94,142132.0,43.6528,43.6877,43.5917,43.6004,142132.0
2021-02-10 11:40:00,49.93,49.94,49.86,49.86,143718.0,43.5917,43.6004,43.5306,43.5306,143718.0
2021-02-10 11:45:00,49.87,49.87,49.82,49.84,113987.0,43.5393,43.5393,43.4956,43.5131,113987.0
2021-02-10 11:50:00,49.85,49.91,49.82,49.9,81822.0,43.5218,43.5742,43.4956,43.5655,81822.0
2021-02-10 11:55:00,49.89,49.96,49.87,49.93,197121.0,43.5567,43.6179,43.5393,43.5917,197121.0
2021-02-10 12:00:00,49.92,49.93,49.76,49.76,124554.0,43.5829,43.5917,43.4432,43.4432,124554.0
2021-02-10 12:05:00,49.76,49.77,49.7,49.77,130895.0,43.4432,43.452,43.3909,43.452,130895.0
2021-02-10 12:10:00,49.77,49.88,49.76,49.88,122711.0,43.452,43.548,43.4432,43.548,122711.0
2021-02-10 12:15:00,49.87,49.9,49.8,49.82,145185.0,43.5393,43.5655,43.4782,43.4956,145185.0
2021-02-10 12:20:00,49.83,49.83,49.73,49.74,91026.0,43.5044,43.5044,43.4171,43.4258,91026.0
2021-02-10 12:25:00,49.73,49.85,49.73,49.85,127024.0,43.4171,43.5218,43.4171,43.5218,127024.0
2021-02-10 12:30:00,49.84,49.85,49.8,49.8,68809.0,43.5131,43.5218,43.4782,43.4782,68809.0
2021-02-10 12:35:00,49.8,49.81,49.73,49.76,134746.0,43.4782,43.4869,43.4171,43.4432,134746.0
2021-02-10 12:40:00,49.76,49.8,49.73,49.76,86686.0,43.4432,43.4782,43.4171,43.4432,86686.0
2021-02-10 12:45:00,49.76,49.76,49.74,49.74,76800.0,43.4432,43.4432,43.4258,43.4258,76800.0
2021-02-10 12:50:00,49.75,49.76,49.72,49.76,126996.0,43.4345,43.4432,43.4083,43.4432,126996.0
2021-02-10 12:55:00,49.75,49.76,49.62,49.65,197166.0,43.4345,43.4432,43.321,43.3472,197166.0
2021-02-10 13:00:00,49.64,49.66,49.61,49.65,106073.0,43.3385,43.3559,43.3123,43.3472,106073.0
2021-02-10 13:05:00,49.66,49.73,49.65,49.73,131017.0,43.3559,43.4171,43.3472,43.4171,131017.0
2021-02-10 13:10:00,49.73,49.74,49.66,49.7,112632.0,43.4171,43.4258,43.3559,43.3909,112632.0
2021-02-10 13:15:00,49.7,49.74,49.69,49.71,60121.0,43.3909,43.4258,43.3821,43.3996,60121.0
2021-02-10 13:20:00,49.71,49.73,49.7,49.71,56949.0,43.3996,43.4171,43.3909,43.3996,56949.0
2021-02-10 13:25:00,49.7,49.73,49.7,49.72,59109.0,43.3909,43.4171,43.3909,43.4083,59109.0
2021-02-10 13:30:00,49.72,49.74,49.7,49.71,113862.0,43.4083,43.4258,43.3909,43.3996,113862.0
2021-02-10 13:35:00,49.71,49.72,49.67,49.72,65006.0,43.3996,43.4083,43.3647,43.4083,65006.0
2021-02-10 13:40:00,49.72,49.72,49.68,49.7,72711.0,43.4083,43.4083,43.3734,43.3909,72711.0
2021-02-10 13:45:00,49.69,49.69,49.63,49.65,104362.0,43.3821,43.3821,43.3297,43.3472,104362.0
2021-02-10 13:50:00,49.66,49.69,49.64,49.66,94463.0,43.3559,43.3821,43.3385,43.3559,94463.0
2021-02-10 13:55:00,49.66,49.69,49.66,49.68,59413.0,43.3559,43.3821,43.3559,43.3734,59413.0
2021-02-10 14:00:00,49.67,49.69,49.63,49.69,123838.0,43.3647,43.3821,43.3297,43.3821,123838.0
2021-02-10 14:05:00,49.69,49.69,49.65,49.69,100399.0,43.3821,43.3821,43.3472,43.3821,100399.0
2021-02-10 14:10:00,49.69,49.7,49.67,49.69,39485.0,43.3821,43.3909,43.3647,43.3821,39485.0
2021-02-10 14:15:00,49.69,49.72,49.66,49.72,79077.0,43.3821,43.4083,43.3559,43.4083,79077.0
2021-02-10 14:20:00,49.72,49.73,49.67,49.73,87891.0,43.4083,43.4171,43.3647,43.4171,87891.0
2021-02-10 14:25:00,49.73,49.81,49.71,49.8,171406.0,43.4171,43.4869,43.3996,43.4782,171406.0
2021-02-10 14:30:00,49.8,49.85,49.79,49.84,131594.0,43.4782,43.5218,43.4694,43.5131,131594.0
2021-02-10 14:35:00,49.84,49.85,49.76,49.79,92776.0,43.5131,43.5218,43.4432,43.4694,92776.0
2021-02-10 14:40:00,49.78,49.8,49.76,49.79,98720.0,43.4607,43.4782,43.4432,43.4694,98720.0
2021-02-10 14:45:00,49.79,49.79,49.75,49.76,91835.0,43.4694,43.4694,43.4345,43.4432,91835.0
2021-02-10 14:50:00,49.77,49.82,49.74,49.81,180327.0,43.452,43.4956,43.4258,43.4869,180327.0
2021-02-10 14:55:00,49.81,49.82,49.76,49.77,92254.0,43.4869,43.4956,43.4432,43.452,92254.0
2021-02-10 15:00:00,49.78,49.81,49.77,49.78,106102.0,43.4607,43.4869,43.452,43.4607,106102.0
2021-02-10 15:05:00,49.79,49.8,49.75,49.76,86559.0,43.4694,43.4782,43.4345,43.4432,86559.0
2021-02-10 15:10:00,49.76,49.8,49.74,49.79,105341.0,43.4432,43.4782,43.4258,43.4694,105341.0
2021-02-10 15:15:00,49.79,49.81,49.74,49.76,123274.0,43.4694,43.4869,43.4258,43.4432,123274.0
2021-02-10 15:20:00,49.76,49.76,49.73,49.73,120187.0,43.4432,43.4432,43.4171,43.4171,120187.0
2021-02-10 15:25:00,49.73,49.74,49.66,49.67,163172.0,43.4171,43.4258,43.3559,43.3647,163172.0
2021-02-10 15:30:00,49.68,49.68,49.63,49.64,224594.0,43.3734,43.3734,43.3297,43.3385,224594.0
2021-02-10 15:35:00,49.63,49.66,49.6,49.61,171132.0,43.3297,43.3559,43.3036,43.3123,171132.0
2021-02-10 15:40:00,49.61,49.63,49.58,49.59,324299.0,43.3123,43.3297,43.2861,43.2948,324299.0
2021-02-10 15:45:00,49.59,49.63,49.58,49.59,205418.0,43.2948,43.3297,43.2861,43.2948,205418.0
2021-02-10 15:50:00,49.58,49.6,49.53,49.57,336409.0,43.2861,43.3036,43.2424,43.2774,336409.0
2021-02-10 15:55:00,49.56,49.63,49.55,49.59,595625.0,43.2686,43.3297,43.2599,43.2948,595625.0
2021-02-11 09:30:00,49.81,50.15,49.74,50.0,1216235.0,43.4869,43.7837,43.4258,43.6528,1216235.0
2021-02-11 09:35:00,49.97,50.18,49.97,50.05,741009.0,43.6266,43.8099,43.6266,43.6964,741009.0
2021-02-11 09:40:00,50.05,50.2,50.03,50.06,470052.0,43.6964,43.8274,43.679,43.7052,470052.0
2021-02-11 09:45:00,50.06,50.16,49.98,50.14,260430.0,43.7052,43.7925,43.6353,43.775,260430.0
2021-02-11 09:50:00,50.14,50.2,50.07,50.18,324526.0,43.775,43.8274,43.7139,43.8099,324526.0
2021-02-11 09:55:00,50.18,50.21,50.07,50.08,454468.0,43.8099,43.8361,43.7139,43.7226,454468.0
2021-02-11 10:00:00,50.08,50.28,50.02,50.23,2575703.0,43.7226,43.8972,43.6702,43.8536,2575703.0
2021-02-11 10:05:00,50.24,50.38,50.19,50.38,241848.0,43.8623,43.9845,43.8187,43.9845,241848.0
2021-02-11 10:10:00,50.37,50.4,50.17,50.27,267113.0,43.9758,44.002,43.8012,43.8885,267113.0
2021-02-11 10:15:00,50.28,50.36,50.25,50.32,302861.0,43.8972,43.9671,43.871,43.9322,302861.0
2021-02-11 10:20:00,50.32,50.37,50.29,50.34,182432.0,43.9322,43.9758,43.906,43.9496,182432.0
2021-02-11 10:25:00,50.35,50.38,50.31,50.34,207572.0,43.9583,43.9845,43.9234,43.9496,207572.0
2021-02-11 10:30:00,50.34,50.35,50.25,50.28,180042.0,43.9496,43.9583,43.871,43.8972,180042.0
2021-02-11 10:35:00,50.27,50.3,50.16,50.2,200349.0,43.8885,43.9147,43.7925,43.8274,200349.0
2021-02-11 10:40:00,50.2,50.27,50.19,50.23,158290.0,43.8274,43.8885,43.8187,43.8536,158290.0
2021-02-11 10:45:00,50.24,50.27,50.21,50.21,223819.0,43.8623,43.8885,43.8361,43.8361,223819.0
2021-02-11 10:50:00,50.21,50.25,50.19,50.24,178442.0,43.8361,43.871,43.8187,43.8623,178442.0
2021-02-11 10:55:00,50.24,50.26,50.15,50.16,161468.0,43.8623,43.8798,43.7837,43.7925,161468.0
2021-02-11 11:00:00,50.16,50.19,50.11,50.19,163346.0,43.7925,43.8187,43.7488,43.8187,163346.0
2021-02-11 11:05:00,50.18,50.24,50.17,50.21,187673.0,43.8099,43.8623,43.8012,43.8361,187673.0
2021-02-11 11:10:00,50.22,50.24,50.17,50.2,137690.0,43.8449,43.8623,43.8012,43.8274,137690.0
2021-02-11 11:15:00,50.2,50.3,50.19,50.3,286625.0,43.8274,43.9147,43.8187,43.9147,286625.0
2021-02-11 11:20:00,50.29,50.31,50.28,50.29,110225.0,43.906,43.9234,43.8972,43.906,110225.0
2021-02-11 11:25:00,50.29,50.34,50.29,50.33,117074.0,43.906,43.9496,43.906,43.9409,117074.0
2021-02-11 11:30:00,50.32,50.35,50.29,50.3,146125.0,43.9322,43.9583,43.906,43.9147,146125.0
2021-02-11 11:35:00,50.29,50.33,50.24,50.25,122121.0,43.906,43.9409,43.8623,43.871,122121.0
2021-02-11 11:40:00,50.25,50.34,50.24,50.3,335541.0,43.871,43.9496,43.8623,43.9147,335541.0
2021-02-11 11:45:00,50.3,50.3,50.26,50.29,78854.0,43.9147,43.9147,43.8798,43.906,78854.0
2021-02-11 11:50:00,50.29,50.3,50.2,50.26,1109557.0,43.906,43.9147,43.8274,43.8798,1109557.0
2021-02-11 11:55:00,50.25,50.34,50.25,50.34,105244.0,43.871,43.9496,43.871,43.9496,105244.0
2021-02-11 12:00:00,50.34,50.38,50.33,50.37,89349.0,43.9496,43.9845,43.9409,43.9758,89349.0
2021-02-11 12:05:00,50.37,50.45,50.36,50.45,129205.0,43.9758,44.0457,43.9671,44.0457,129205.0
2021-02-11 12:10:00,50.44,50.48,50.41,50.44,202486.0,44.0369,44.0718,44.0107,44.0369,202486.0
2021-02-11 12:15:00,50.44,50.47,50.41,50.46,690771.0,44.0369,44.0631,44.0107,44.0544,690771.0
2021-02-11 12:20:00,50.46,50.5,50.43,50.5,233584.0,44.0544,44.0893,44.0282,44.0893,233584.0
2021-02-11 12:25:00,50.5,50.56,50.47,50.52,360792.0,44.0893,44.1417,44.0631,44.1068,360792.0
2021-02-11 12:30:00,50.52,50.56,50.46,50.47,191903.0,44.1068,44.1417,44.0544,44.0631,191903.0
2021-02-11 12:35:00,50.47,50.51,50.46,50.48,130252.0,44.0631,44.098,44.0544,44.0718,130252.0
2021-02-11 12:40:00,50.48,50.52,50.47,50.52,108949.0,44.0718,44.1068,44.0631,44.1068,108949.0
2021-02-11 12:45:00,50.52,50.54,50.41,50.53,197538.0,44.1068,44.1242,44.0107,44.1155,197538.0
2021-02-11 12:50:00,50.53,50.57,50.52,50.55,149419.0,44.1155,44.1504,44.1068,44.133,149419.0
2021-02-11 12:55:00,50.55,50.59,50.53,50.58,130233.0,44.133,44.1679,44.1155,44.1592,130233.0
2021-02-11 13:00:00,50.58,50.59,50.54,50.57,83565.0,44.1592,44.1679,44.1242,44.1504,83565.0
2021-02-11 13:05:00,50.56,50.58,50.52,50.53,72215.0,44.1417,44.1592,44.1068,44.1155,72215.0
2021-02-11 13:10:00,50.52,50.53,50.47,50.48,116690.0,44.1068,44.1155,44.0631,44.0718,116690.0
2021-02-11 13:15:00,50.48,50.49,50.44,50.45,64785.0,44.0718,44.0806,44.0369,44.0457,64785.0
2021-02-11 13:20:00,50.45,50.5,50.43,50.5,77549.0,44.0457,44.0893,44.0282,44.0893,77549.0
2021-02-11 13:25:00,50.5,50.51,50.47,50.48,100262.0,44.0893,44.098,44.0631,44.0718,100262.0
2021-02-11 13:30:00,50.47,50.5,50.45,50.49,72257.0,44.0631,44.0893,44.0457,44.0806,72257.0
2021-02-11 13:35:00,50.5,50.52,50.47,50.5,65175.0,44.0893,44.1068,44.0631,44.0893,65175.0
2021-02-11 13:40:00,50.5,50.53,50.5,50.51,71438.0,44.0893,44.1155,44.0893,44.098,71438.0
2021-02-11 13:45:00,50.51,50.55,50.5,50.55,71827.0,44.098,44.133,44.0893,44.133,71827.0
2021-02-11 13:50:00,50.55,50.57,50.5,50.52,125060.0,44.133,44.1504,44.0893,44.1068,125060.0
2021-02-11 13:55:00,50.53,50.53,50.46,50.46,85292.0,44.1155,44.1155,44.0544,44.0544,85292.0
2021-02-11 14:00:00,50.46,50.47,50.38,50.39,130627.0,44.0544,44.0631,43.9845,43.9933,130627.0
2021-02-11 14:05:00,50.39,50.46,50.37,50.45,123243.0,43.9933,44.0544,43.9758,44.0457,123243.0
2021-02-11 14:10:00,50.44,50.46,50.41,50.45,70376.0,44.0369,44.0544,44.0107,44.0457,70376.0
2021-02-11 14:15:00,50.45,50.49,50.42,50.48,89463.0,44.0457,44.0806,44.0195,44.0718,89463.0
2021-02-11 14:20:00,50.48,50.49,50.4,50.41,165501.0,44.0718,44.0806,44.002,44.0107,165501.0
2021-02-11 14:25:00,50.41,50.5,50.4,50.48,89120.0,44.0107,44.0893,44.002,44.0718,89120.0
2021-02-11 14:30:00,50.48,50.51,50.46,50.51,121146.0,44.0718,44.098,44.0544,44.098,121146.0
2021-02-11 14:35:00,50.51,50.51,50.43,50.43,94259.0,44.098,44.098,44.0282,44.0282,94259.0
2021-02-11 14:40:00,50.43,50.5,50.43,50.49,101287.0,44.0282,44.0893,44.0282,44.0806,101287.0
2021-02-11 14:45:00,50.5,50.5,50.46,50.48,65712.0,44.0893,44.0893,44.0544,44.0718,65712.0
2021-02-11 14:50:00,50.48,50.5,50.46,50.49,141626.0,44.0718,44.0893,44.0544,44.0806,141626.0
2021-02-11 14:55:00,50.5,50.54,50.48,50.52,143414.0,44.0893,44.1242,44.0718,44.1068,143414.0
2021-02-11 15:00:00,50.52,50.53,50.47,50.48,92321.0,44.1068,44.1155,44.0631,44.0718,92321.0
2021-02-11 15:05:00,50.48,50.54,50.47,50.54,96129.0,44.0718,44.1242,44.0631,44.1242,96129.0
2021-02-11 15:10:00,50.54,50.56,50.52,50.55,131428.0,44.1242,44.1417,44.1068,44.133,131428.0
2021-02-11 15:15:00,50.55,50.55,50.47,50.48,124422.0,44.133,44.133,44.0631,44.0718,124422.0
2021-02-11 15:20:00,50.48,50.49,50.41,50.42,123518.0,44.0718,44.0806,44.0107,44.0195,123518.0
2021-02-11 15:25:00,50.43,50.46,50.4,50.41,102952.0,44.0282,44.0544,44.002,44.0107,102952.0
2021-02-11 15:30:00,50.41,50.42,50.36,50.37,128774.0,44.0107,44.0195,43.9671,43.9758,128774.0
2021-02-11 15:35:00,50.37,50.38,50.31,50.38,181991.0,43.9758,43.9845,43.9234,43.9845,181991.0
2021-02-11 15:40:00,50.38,50.42,50.37,50.41,148267.0,43.9845,44.0195,43.9758,44.0107,148267.0
2021-02-11 15:45:00,50.41,50.44,50.37,50.44,256251.0,44.0107,44.0369,43.9758,44.0369,256251.0
2021-02-11 15:50:00,50.44,50.45,50.35,50.36,394802.0,44.0369,44.0457,43.9583,43.9671,394802.0
2021-02-11 15:55:00,50.36,50.38,50.29,50.3,1235949.0,43.9671,43.9845,43.906,43.9147,1235949.0
2021-02-12 09:30:00,50.56,50.72,50.39,50.61,807856.0,44.1417,44.2814,43.9933,44.1853,807856.0
2021-02-12 09:35:00,50.61,50.82,50.6,50.78,389483.0,44.1853,44.3687,44.1766,44.3338,389483.0
2021-02-12 09:40:00,50.78,50.83,50.69,50.75,336117.0,44.3338,44.3774,44.2552,44.3076,336117.0
2021-02-12 09:45:00,50.75,50.77,50.68,50.72,150323.0,44.3076,44.325,44.2465,44.2814,150323.0
2021-02-12 09:50:00,50.72,50.72,50.61,50.72,215108.0,44.2814,44.2814,44.1853,44.2814,215108.0
2021-02-12 09:55:00,50.72,50.85,50.71,50.78,233735.0,44.2814,44.3949,44.2726,44.3338,233735.0
2021-02-12 10:00:00,50.78,50.84,50.73,50.75,193755.0,44.3338,44.3861,44.2901,44.3076,193755.0
2021-02-12 10:05:00,50.75,50.75,50.55,50.55,166146.0,44.3076,44.3076,44.133,44.133,166146.0
2021-02-12 10:10:00,50.55,50.55,50.42,50.45,171750.0,44.133,44.133,44.0195,44.0457,171750.0
2021-02-12 10:15:00,50.45,50.53,50.43,50.48,167218.0,44.0457,44.1155,44.0282,44.0718,167218.0
2021-02-12 10:20:00,50.47,50.58,50.46,50.56,85596.0,44.0631,44.1592,44.0544,44.1417,85596.0
2021-02-12 10:25:00,50.55,50.62,50.52,50.62,67278.0,44.133,44.1941,44.1068,44.1941,67278.0
2021-02-12 10:30:00,50.62,50.66,50.58,50.59,107675.0,44.1941,44.229,44.1592,44.1679,107675.0
2021-02-12 10:35:00,50.59,50.63,50.55,50.58,121923.0,44.1679,44.2028,44.133,44.1592,121923.0
2021-02-12 10:40:00,50.58,50.67,50.57,50.66,120037.0,44.1592,44.2377,44.1504,44.229,120037.0
2021-02-12 10:45:00,50.66,50.73,50.66,50.72,202177.0,44.229,44.2901,44.229,44.2814,202177.0
2021-02-12 10:50:00,50.72,50.72,50.66,50.69,135661.0,44.2814,44.2814,44.229,44.2552,135661.0
2021-02-12 10:55:00,50.69,50.74,50.68,50.7,109774.0,44.2552,44.2988,44.2465,44.2639,109774.0
2021-02-12 11:00:00,50.7,50.71,50.6,50.63,76295.0,44.2639,44.2726,44.1766,44.2028,76295.0
2021-02-12 11:05:00,50.63,50.72,50.62,50.7,72029.0,44.2028,44.2814,44.1941,44.2639,72029.0
2021-02-12 11:10:00,50.7,50.73,50.67,50.72,56137.0,44.2639,44.2901,44.2377,44.2814,56137.0
2021-02-12 11:15:00,50.73,50.73,50.65,50.65,83703.0,44.2901,44.2901,44.2203,44.2203,83703.0
2021-02-12 11:20:00,50.65,50.71,50.65,50.65,72630.0,44.2203,44.2726,44.2203,44.2203,72630.0
2021-02-12 11:25:00,50.66,50.67,50.61,50.64,101931.0,44.229,44.2377,44.1853,44.2115,101931.0
2021-02-12 11:30:00,50.64,50.67,50.62,50.66,81463.0,44.2115,44.2377,44.1941,44.229,81463.0
2021-02-12 11:35:00,50.66,50.68,50.54,50.55,99355.0,44.229,44.2465,44.1242,44.133,99355.0
2021-02-12 11:40:00,50.55,50.57,50.45,50.46,183222.0,44.133,44.1504,44.0457,44.0544,183222.0
2021-02-12 11:45:00,50.46,50.53,50.45,50.52,104428.0,44.0544,44.1155,44.0457,44.1068,104428.0
2021-02-12 11:50:00,50.52,50.57,50.49,50.57,76094.0,44.1068,44.1504,44.0806,44.1504,76094.0
2021-02-12 11:55:00,50.56,50.56,50.51,50.54,77734.0,44.1417,44.1417,44.098,44.1242,77734.0
2021-02-12 12:00:00,50.53,50.58,50.5,50.57,140772.0,44.1155,44.1592,44.0893,44.1504,140772.0
2021-02-12 12:05:00,50.58,50.63,50.57,50.61,76349.0,44.1592,44.2028,44.1504,44.1853,76349.0
2021-02-12 12:10:00,50.61,50.66,50.59,50.66,62207.0,44.1853,44.229,44.1679,44.229,62207.0
2021-02-12 12:15:00,50.66,50.67,50.62,50.63,64271.0,44.229,44.2377,44.1941,44.2028,64271.0
2021-02-12 12:20:00,50.63,50.64,50.61,50.63,58003.0,44.2028,44.2115,44.1853,44.2028,58003.0
2021-02-12 12:25:00,50.63,50.64,50.6,50.61,73807.0,44.2028,44.2115,44.1766,44.1853,73807.0
2021-02-12 12:30:00,50.62,50.63,50.59,50.62,54100.0,44.1941,44.2028,44.1679,44.1941,54100.0
2021-02-12 12:35:00,50.61,50.63,50.55,50.55,70679.0,44.1853,44.2028,44.133,44.133,70679.0
2021-02-12 12:40:00,50.55,50.56,50.52,50.53,38186.0,44.133,44.1417,44.1068,44.1155,38186.0
2021-02-12 12:45:00,50.53,50.58,50.52,50.55,57355.0,44.1155,44.1592,44.1068,44.133,57355.0
2021-02-12 12:50:00,50.55,50.56,50.51,50.51,41395.0,44.133,44.1417,44.098,44.098,41395.0
2021-02-12 12:55:00,50.51,50.52,50.47,50.48,68197.0,44.098,44.1068,44.0631,44.0718,68197.0
2021-02-12 13:00:00,50.47,50.5,50.46,50.48,66953.0,44.0631,44.0893,44.0544,44.0718,66953.0
2021-02-12 13:05:00,50.49,50.49,50.45,50.46,59841.0,44.0806,44.0806,44.0457,44.0544,59841.0
2021-02-12 13:10:00,50.47,50.49,50.46,50.47,52066.0,44.0631,44.0806,44.0544,44.0631,52066.0
2021-02-12 13:15:00,50.47,50.49,50.42,50.45,127053.0,44.0631,44.0806,44.0195,44.0457,127053.0
2021-02-12 13:20:00,50.45,50.51,50.41,50.51,114134.0,44.0457,44.098,44.0107,44.098,114134.0
2021-02-12 13:25:00,50.52,50.57,50.51,50.55,65830.0,44.1068,44.1504,44.098,44.133,65830.0
2021-02-12 13:30:00,50.54,50.58,50.54,50.57,56191.0,44.1242,44.1592,44.1242,44.1504,56191.0
2021-02-12 13:35:00,50.58,50.59,50.5,50.53,88108.0,44.1592,44.1679,44.0893,44.1155,88108.0
2021-02-12 13:40:00,50.54,50.57,50.5,50.51,51066.0,44.1242,44.1504,44.0893,44.098,51066.0
2021-02-12 13:45:00,50.51,50.55,50.49,50.55,34861.0,44.098,44.133,44.0806,44.133,34861.0
2021-02-12 13:50:00,50.55,50.57,50.54,50.56,42218.0,44.133,44.1504,44.1242,44.1417,42218.0
2021-02-12 13:55:00,50.56,50.57,50.52,50.54,52571.0,44.1417,44.1504,44.1068,44.1242,52571.0
2021-02-12 14:00:00,50.54,50.55,50.49,50.51,67860.0,44.1242,44.133,44.0806,44.098,67860.0
2021-02-12 14:05:00,50.51,50.52,50.46,50.48,67380.0,44.098,44.1068,44.0544,44.0718,67380.0
2021-02-12 14:10:00,50.48,50.5,50.45,50.49,48681.0,44.0718,44.0893,44.0457,44.0806,48681.0
2021-02-12 14:15:00,50.48,50.51,50.47,50.51,44055.0,44.0718,44.098,44.0631,44.098,44055.0
2021-02-12 14:20:00,50.5,50.51,50.46,50.47,60447.0,44.0893,44.098,44.0544,44.0631,60447.0
2021-02-12 14:25:00,50.47,50.5,50.46,50.48,51401.0,44.0631,44.0893,44.0544,44.0718,51401.0
2021-02-12 14:30:00,50.48,50.5,50.47,50.48,48526.0,44.0718,44.0893,44.0631,44.0718,48526.0
2021-02-12 14:35:00,50.49,50.55,50.47,50.54,226144.0,44.0806,44.133,44.0631,44.1242,226144.0
2021-02-12 14:40:00,50.53,50.55,50.51,50.54,240666.0,44.1155,44.133,44.098,44.1242,240666.0
2021-02-12 14:45:00,50.54,50.61,50.53,50.59,170844.0,44.1242,44.1853,44.1155,44.1679,170844.0
2021-02-12 14:50:00,50.58,50.6,50.56,50.57,64350.0,44.1592,44.1766,44.1417,44.1504,64350.0
2021-02-12 14:55:00,50.57,50.61,50.54,50.59,109174.0,44.1504,44.1853,44.1242,44.1679,109174.0
2021-02-12 15:00:00,50.6,50.63,50.57,50.59,115834.0,44.1766,44.2028,44.1504,44.1679,115834.0
2021-02-12 15:05:00,50.6,50.61,50.57,50.58,91996.0,44.1766,44.1853,44.1504,44.1592,91996.0
2021-02-12 15:10:00,50.59,50.65,50.57,50.65,108603.0,44.1679,44.2203,44.1504,44.2203,108603.0
2021-02-12 15:15:00,50.66,50.67,50.61,50.63,117645.0,44.229,44.2377,44.1853,44.2028,117645.0
2021-02-12 15:20:00,50.62,50.69,50.62,50.67,96147.0,44.1941,44.2552,44.1941,44.2377,96147.0
2021-02-12 15:25:00,50.68,50.72,50.65,50.72,138875.0,44.2465,44.2814,44.2203,44.2814,138875.0
2021-02-12 15:30:00,50.72,50.72,50.67,50.71,159592.0,44.2814,44.2814,44.2377,44.2726,159592.0
2021-02-12 15:35:00,50.71,50.72,50.67,50.7,240257.0,44.2726,44.2814,44.2377,44.2639,240257.0
2021-02-12 15:40:00,50.7,50.72,50.65,50.69,258375.0,44.2639,44.2814,44.2203,44.2552,258375.0
2021-02-12 15:45:00,50.68,50.75,50.67,50.74,339666.0,44.2465,44.3076,44.2377,44.2988,339666.0
2021-02-12 15:50:00,50.75,50.8,50.72,50.74,373645.0,44.3076,44.3512,44.2814,44.2988,373645.0
2021-02-12 15:55:00,50.74,50.74,50.65,50.7,799382.0,44.2988,44.2988,44.2203,44.2639,799382.0
2021-02-16 09:30:00,50.62,50.67,50.36,50.53,781899.0,44.1941,44.2377,43.9671,44.1155,781899.0
2021-02-16 09:35:00,50.54,50.59,50.43,50.47,194111.0,44.1242,44.1679,44.0282,44.0631,194111.0
2021-02-16 09:40:00,50.48,50.57,50.42,50.53,143836.0,44.0718,44.1504,44.0195,44.1155,143836.0
2021-02-16 09:45:00,50.52,50.59,50.5,50.56,210839.0,44.1068,44.1679,44.0893,44.1417,210839.0
2021-02-16 09:50:00,50.56,50.63,50.48,50.63,218875.0,44.1417,44.2028,44.0718,44.2028,218875.0
2021-02-16 09:55:00,50.61,50.66,50.56,50.65,165121.0,44.1853,44.229,44.1417,44.2203,165121.0
2021-02-16 10:00:00,50.65,50.72,50.61,50.65,215205.0,44.2203,44.2814,44.1853,44.2203,215205.0
2021-02-16 10:05:00,50.65,50.72,50.6,50.67,181575.0,44.2203,44.2814,44.1766,44.2377,181575.0
2021-02-16 10:10:00,50.67,50.72,50.59,50.62,125907.0,44.2377,44.2814,44.1679,44.1941,125907.0
2021-02-16 10:15:00,50.61,50.64,50.56,50.58,139971.0,44.1853,44.2115,44.1417,44.1592,139971.0
2021-02-16 10:20:00,50.58,50.6,50.53,50.6,80872.0,44.1592,44.1766,44.1155,44.1766,80872.0
2021-02-16 10:25:00,50.6,50.64,50.56,50.64,84603.0,44.1766,44.2115,44.1417,44.2115,84603.0
2021-02-16 10:30:00,50.64,50.65,50.56,50.57,137033.0,44.2115,44.2203,44.1417,44.1504,137033.0
2021-02-16 10:35:00,50.57,50.58,50.54,50.56,127077.0,44.1504,44.1592,44.1242,44.1417,127077.0
2021-02-16 10:40:00,50.57,50.62,50.54,50.55,114152.0,44.1504,44.1941,44.1242,44.133,114152.0
2021-02-16 10:45:00,50.55,50.57,50.46,50.47,172429.0,44.133,44.1504,44.0544,44.0631,172429.0
2021-02-16 10:50:00,50.47,50.52,50.44,50.48,139190.0,44.0631,44.1068,44.0369,44.0718,139190.0
2021-02-16 10:55:00,50.48,50.55,50.47,50.54,105186.0,44.0718,44.133,44.0631,44.1242,105186.0
2021-02-16 11:00:00,50.53,50.54,50.48,50.49,122194.0,44.1155,44.1242,44.0718,44.0806,122194.0
2021-02-16 11:05:00,50.5,50.51,50.44,50.45,91212.0,44.0893,44.098,44.0369,44.0457,91212.0
2021-02-16 11:10:00,50.45,50.47,50.44,50.44,73542.0,44.0457,44.0631,44.0369,44.0369,73542.0
2021-02-16 11:15:00,50.45,50.46,50.39,50.45,123043.0,44.0457,44.0544,43.9933,44.0457,123043.0
2021-02-16 11:20:00,50.44,50.51,50.42,50.51,93030.0,44.0369,44.098,44.0195,44.098,93030.0
2021-02-16 11:25:00,50.5,50.52,50.48,50.5,74381.0,44.0893,44.1068,44.0718,44.0893,74381.0
2021-02-16 11:30:00,50.51,50.55,50.46,50.55,120209.0,44.098,44.133,44.0544,44.133,120209.0
2021-02-16 11:35:00,50.55,50.56,50.51,50.56,73180.0,44.133,44.1417,44.098,44.1417,73180.0
2021-02-16 11:40:00,50.55,50.61,50.55,50.58,76760.0,44.133,44.1853,44.133,44.1592,76760.0
2021-02-16 11:45:00,50.57,50.58,50.54,50.55,59713.0,44.1504,44.1592,44.1242,44.133,59713.0
2021-02-16 11:50:00,50.55,50.56,50.53,50.55,99354.0,44.133,44.1417,44.1155,44.133,99354.0
2021-02-16 11:55:00,50.55,50.56,50.51,50.53,93442.0,44.133,44.1417,44.098,44.1155,93442.0
2021-02-16 12:00:00,50.52,50.57,50.51,50.55,119996.0,44.1068,44.1504,44.098,44.133,119996.0
2021-02-16 12:05:00,50.55,50.57,50.51,50.54,110689.0,44.133,44.1504,44.098,44.1242,110689.0
2021-02-16 12:10:00,50.54,50.65,50.53,50.6,177147.0,44.1242,44.2203,44.1155,44.1766,177147.0
2021-02-16 12:15:00,50.59,50.64,50.59,50.6,229936.0,44.1679,44.2115,44.1679,44.1766,229936.0
2021-02-16 12:20:00,50.59,50.61,50.58,50.6,149049.0,44.1679,44.1853,44.1592,44.1766,149049.0
2021-02-16 12:25:00,50.6,50.63,50.57,50.6,137753.0,44.1766,44.2028,44.1504,44.1766,137753.0
2021-02-16 12:30:00,50.61,50.62,50.58,50.6,79117.0,44.1853,44.1941,44.1592,44.1766,79117.0
2021-02-16 12:35:00,50.59,50.6,50.54,50.54,55889.0,44.1679,44.1766,44.1242,44.1242,55889.0
2021-02-16 12:40:00,50.54,50.55,50.51,50.54,74153.0,44.1242,44.133,44.098,44.1242,74153.0
2021-02-16 12:45:00,50.53,50.58,50.52,50.53,113633.0,44.1155,44.1592,44.1068,44.1155,113633.0
2021-02-16 12:50:00,50.53,50.56,50.52,50.53,89716.0,44.1155,44.1417,44.1068,44.1155,89716.0
2021-02-16 12:55:00,50.54,50.54,50.47,50.48,71394.0,44.1242,44.1242,44.0631,44.0718,71394.0
2021-02-16 13:00:00,50.48,50.49,50.46,50.47,72100.0,44.0718,44.0806,44.0544,44.0631,72100.0
2021-02-16 13:05:00,50.48,50.48,50.43,50.44,51304.0,44.0718,44.0718,44.0282,44.0369,51304.0
2021-02-16 13:10:00,50.45,50.45,50.43,50.44,37558.0,44.0457,44.0457,44.0282,44.0369,37558.0
2021-02-16 13:15:00,50.44,50.48,50.43,50.44,67786.0,44.0369,44.0718,44.0282,44.0369,67786.0
2021-02-16 13:20:00,50.44,50.45,50.41,50.45,57835.0,44.0369,44.0457,44.0107,44.0457,57835.0
2021-02-16 13:25:00,50.45,50.48,50.45,50.48,45915.0,44.0457,44.0718,44.0457,44.0718,45915.0
2021-02-16 13:30:00,50.48,50.48,50.45,50.47,63870.0,44.0718,44.0718,44.0457,44.0631,63870.0
2021-02-16 13:35:00,50.48,50.5,50.47,50.5,39204.0,44.0718,44.0893,44.0631,44.0893,39204.0
2021-02-16 13:40:00,50.5,50.5,50.45,50.48,77969.0,44.0893,44.0893,44.0457,44.0718,77969.0
2021-02-16 13:45:00,50.48,50.5,50.46,50.5,35747.0,44.0718,44.0893,44.0544,44.0893,35747.0
2021-02-16 13:50:00,50.5,50.5,50.47,50.49,35749.0,44.0893,44.0893,44.0631,44.0806,35749.0
2021-02-16 13:55:00,50.49,50.5,50.47,50.5,44790.0,44.0806,44.0893,44.0631,44.0893,44790.0
2021-02-16 14:00:00,50.49,50.5,50.47,50.48,46959.0,44.0806,44.0893,44.0631,44.0718,46959.0
2021-02-16 14:05:00,50.48,50.5,50.4,50.41,151371.0,44.0718,44.0893,44.002,44.0107,151371.0
2021-02-16 14:10:00,50.41,50.43,50.38,50.41,67763.0,44.0107,44.0282,43.9845,44.0107,67763.0
2021-02-16 14:15:00,50.41,50.42,50.4,50.41,72164.0,44.0107,44.0195,44.002,44.0107,72164.0
2021-02-16 14:20:00,50.41,50.43,50.37,50.4,133009.0,44.0107,44.0282,43.9758,44.002,133009.0
2021-02-16 14:25:00,50.4,50.41,50.33,50.34,140816.0,44.002,44.0107,43.9409,43.9496,140816.0
2021-02-16 14:30:00,50.33,50.33,50.3,50.31,174796.0,43.9409,43.9409,43.9147,43.9234,174796.0
2021-02-16 14:35:00,50.3,50.32,50.28,50.3,84588.0,43.9147,43.9322,43.8972,43.9147,84588.0
2021-02-16 14:40:00,50.3,50.3,50.26,50.28,91182.0,43.9147,43.9147,43.8798,43.8972,91182.0
2021-02-16 14:45:00,50.28,50.3,50.27,50.28,75198.0,43.8972,43.9147,43.8885,43.8972,75198.0
2021-02-16 14:50:00,50.28,50.3,50.26,50.29,71043.0,43.8972,43.9147,43.8798,43.906,71043.0
2021-02-16 14:55:00,50.29,50.3,50.29,50.29,47548.0,43.906,43.9147,43.906,43.906,47548.0
2021-02-16 15:00:00,50.3,50.3,50.27,50.3,79777.0,43.9147,43.9147,43.8885,43.9147,79777.0
2021-02-16 15:05:00,50.29,50.34,50.28,50.3,128541.0,43.906,43.9496,43.8972,43.9147,128541.0
2021-02-16 15:10:00,50.3,50.31,50.27,50.3,108048.0,43.9147,43.9234,43.8885,43.9147,108048.0
2021-02-16 15:15:00,50.3,50.31,50.26,50.28,96925.0,43.9147,43.9234,43.8798,43.8972,96925.0
2021-02-16 15:20:00,50.28,50.3,50.27,50.3,53776.0,43.8972,43.9147,43.8885,43.9147,53776.0
2021-02-16 15:25:00,50.29,50.31,50.27,50.3,77185.0,43.906,43.9234,43.8885,43.9147,77185.0
2021-02-16 15:30:00,50.3,50.31,50.27,50.27,276206.0,43.9147,43.9234,43.8885,43.8885,276206.0
2021-02-16 15:35:00,50.28,50.28,50.22,50.26,139913.0,43.8972,43.8972,43.8449,43.8798,139913.0
2021-02-16 15:40:00,50.26,50.3,50.24,50.26,203635.0,43.8798,43.9147,43.8623,43.8798,203635.0
2021-02-16 15:45:00,50.26,50.28,50.16,50.26,465662.0,43.8798,43.8972,43.7925,43.8798,465662.0
2021-02-16 15:50:00,50.26,50.28,50.16,50.26,598763.0,43.8798,43.8972,43.7925,43.8798,598763.0
2021-02-16 15:55:00,50.26,50.29,50.22,50.27,885477.0,43.8798,43.906,43.8449,43.8885,885477.0
2021-02-17 09:30:00,50.0,50.17,49.91,49.98,821966.0,43.6528,43.8012,43.5742,43.6353,821966.0
2021-02-17 09:35:00,49.97,50.04,49.88,49.97,203410.0,43.6266,43.6877,43.548,43.6266,203410.0
2021-02-17 09:40:00,49.97,50.21,49.96,50.18,147380.0,43.6266,43.8361,43.6179,43.8099,147380.0
2021-02-17 09:45:00,50.18,50.3,50.15,50.24,247926.0,43.8099,43.9147,43.7837,43.8623,247926.0
2021-02-17 09:50:00,50.23,50.4,50.23,50.32,259018.0,43.8536,44.002,43.8536,43.9322,259018.0
2021-02-17 09:55:00,50.32,50.39,50.31,50.34,149846.0,43.9322,43.9933,43.9234,43.9496,149846.0
2021-02-17 10:00:00,50.35,50.45,50.34,50.43,124060.0,43.9583,44.0457,43.9496,44.0282,124060.0
2021-02-17 10:05:00,50.43,50.43,50.28,50.35,90047.0,44.0282,44.0282,43.8972,43.9583,90047.0
2021-02-17 10:10:00,50.34,50.35,50.21,50.27,72983.0,43.9496,43.9583,43.8361,43.8885,72983.0
2021-02-17 10:15:00,50.26,50.3,50.26,50.3,71604.0,43.8798,43.9147,43.8798,43.9147,71604.0
2021-02-17 10:20:00,50.3,50.35,50.27,50.34,78819.0,43.9147,43.9583,43.8885,43.9496,78819.0
2021-02-17 10:25:00,50.34,50.38,50.33,50.35,208037.0,43.9496,43.9845,43.9409,43.9583,208037.0
2021-02-17 10:30:00,50.35,50.4,50.33,50.34,160842.0,43.9583,44.002,43.9409,43.9496,160842.0
2021-02-17 10:35:00,50.34,50.43,50.34,50.4,172926.0,43.9496,44.0282,43.9496,44.002,172926.0
2021-02-17 10:40:00,50.39,50.49,50.36,50.47,115291.0,43.9933,44.0806,43.9671,44.0631,115291.0
2021-02-17 10:45:00,50.48,50.48,50.41,50.45,141121.0,44.0718,44.0718,44.0107,44.0457,141121.0
2021-02-17 10:50:00,50.45,50.46,50.41,50.43,123152.0,44.0457,44.0544,44.0107,44.0282,123152.0
2021-02-17 10:55:00,50.43,50.48,50.42,50.44,287815.0,44.0282,44.0718,44.0195,44.0369,287815.0
2021-02-17 11:00:00,50.44,50.45,50.37,50.41,103948.0,44.0369,44.0457,43.9758,44.0107,103948.0
2021-02-17 11:05:00,50.41,50.43,50.36,50.4,103031.0,44.0107,44.0282,43.9671,44.002,103031.0
2021-02-17 11:10:00,50.39,50.48,50.36,50.47,191420.0,43.9933,44.0718,43.9671,44.0631,191420.0
2021-02-17 11:15:00,50.46,50.47,50.43,50.45,144954.0,44.0544,44.0631,44.0282,44.0457,144954.0
2021-02-17 11:20:00,50.46,50.46,50.43,50.45,119331.0,44.0544,44.0544,44.0282,44.0457,119331.0
2021-02-17 11:25:00,50.45,50.45,50.36,50.36,162347.0,44.0457,44.0457,43.9671,43.9671,162347.0
2021-02-17 11:30:00,50.37,50.37,50.31,50.35,92396.0,43.9758,43.9758,43.9234,43.9583,92396.0
2021-02-17 11:35:00,50.36,50.38,50.32,50.35,78097.0,43.9671,43.9845,43.9322,43.9583,78097.0
2021-02-17 11:40:00,50.36,50.39,50.33,50.38,177882.0,43.9671,43.9933,43.9409,43.9845,177882.0
2021-02-17 11:45:00,50.38,50.41,50.36,50.41,125699.0,43.9845,44.0107,43.9671,44.0107,125699.0
2021-02-17 11:50:00,50.41,50.41,50.35,50.38,153982.0,44.0107,44.0107,43.9583,43.9845,153982.0
2021-02-17 11:55:00,50.37,50.42,50.35,50.41,85172.0,43.9758,44.0195,43.9583,44.0107,85172.0
2021-02-17 12:00:00,50.41,50.42,50.36,50.37,55684.0,44.0107,44.0195,43.9671,43.9758,55684.0
2021-02-17 12:05:00,50.37,50.37,50.31,50.33,69079.0,43.9758,43.9758,43.9234,43.9409,69079.0
2021-02-17 12:10:00,50.33,50.35,50.31,50.34,60182.0,43.9409,43.9583,43.9234,43.9496,60182.0
2021-02-17 12:15:00,50.33,50.39,50.32,50.35,78270.0,43.9409,43.9933,43.9322,43.9583,78270.0
2021-02-17 12:20:00,50.34,50.36,50.31,50.36,170373.0,43.9496,43.9671,43.9234,43.9671,170373.0
2021-02-17 12:25:00,50.37,50.37,50.34,50.35,80449.0,43.9758,43.9758,43.9496,43.9583,80449.0
2021-02-17 12:30:00,50.34,50.37,50.33,50.36,82374.0,43.9496,43.9758,43.9409,43.9671,82374.0
2021-02-17 12:35:00,50.35,50.36,50.33,50.34,25476.0,43.9583,43.9671,43.9409,43.9496,25476.0
2021-02-17 12:40:00,50.34,50.37,50.32,50.37,55345.0,43.9496,43.9758,43.9322,43.9758,55345.0
2021-02-17 12:45:00,50.36,50.37,50.33,50.34,54942.0,43.9671,43.9758,43.9409,43.9496,54942.0
2021-02-17 12:50:00,50.34,50.38,50.33,50.36,46895.0,43.9496,43.9845,43.9409,43.9671,46895.0
2021-02-17 12:55:00,50.35,50.36,50.34,50.34,26695.0,43.9583,43.9671,43.9496,43.9496,26695.0
2021-02-17 13:00:00,50.35,50.35,50.33,50.34,42547.0,43.9583,43.9583,43.9409,43.9496,42547.0
2021-02-17 13:05:00,50.35,50.36,50.33,50.33,108793.0,43.9583,43.9671,43.9409,43.9409,108793.0
2021-02-17 13:10:00,50.34,50.34,50.27,50.27,49853.0,43.9496,43.9496,43.8885,43.8885,49853.0
2021-02-17 13:15:00,50.28,50.29,50.26,50.28,90869.0,43.8972,43.906,43.8798,43.8972,90869.0
2021-02-17 13:20:00,50.28,50.29,50.26,50.27,142590.0,43.8972,43.906,43.8798,43.8885,142590.0
2021-02-17 13:25:00,50.28,50.32,50.27,50.3,95924.0,43.8972,43.9322,43.8885,43.9147,95924.0
2021-02-17 13:30:00,50.3,50.32,50.3,50.32,47701.0,43.9147,43.9322,43.9147,43.9322,47701.0
2021-02-17 13:35:00,50.32,50.34,50.3,50.32,62233.0,43.9322,43.9496,43.9147,43.9322,62233.0
2021-02-17 13:40:00,50.32,50.32,50.3,50.32,69262.0,43.9322,43.9322,43.9147,43.9322,69262.0
2021-02-17 13:45:00,50.31,50.32,50.26,50.28,119876.0,43.9234,43.9322,43.8798,43.8972,119876.0
2021-02-17 13:50:00,50.28,50.31,50.27,50.29,52790.0,43.8972,43.9234,43.8885,43.906,52790.0
2021-02-17 13:55:00,50.29,50.29,50.25,50.26,65763.0,43.906,43.906,43.871,43.8798,65763.0
2021-02-17 14:00:00,50.25,50.29,50.25,50.28,62346.0,43.871,43.906,43.871,43.8972,62346.0
2021-02-17 14:05:00,50.29,50.31,50.27,50.29,88644.0,43.906,43.9234,43.8885,43.906,88644.0
2021-02-17 14:10:00,50.29,50.3,50.28,50.3,39016.0,43.906,43.9147,43.8972,43.9147,39016.0
2021-02-17 14:15:00,50.3,50.35,50.29,50.34,116684.0,43.9147,43.9583,43.906,43.9496,116684.0
2021-02-17 14:20:00,50.34,50.35,50.3,50.31,66989.0,43.9496,43.9583,43.9147,43.9234,66989.0
2021-02-17 14:25:00,50.3,50.32,50.29,50.3,62175.0,43.9147,43.9322,43.906,43.9147,62175.0
2021-02-17 14:30:00,50.3,50.31,50.28,50.29,67284.0,43.9147,43.9234,43.8972,43.906,67284.0
2021-02-17 14:35:00,50.29,50.3,50.28,50.3,76105.0,43.906,43.9147,43.8972,43.9147,76105.0
2021-02-17 14:40:00,50.29,50.34,50.29,50.3,83177.0,43.906,43.9496,43.906,43.9147,83177.0
2021-02-17 14:45:00,50.31,50.31,50.28,50.3,84470.0,43.9234,43.9234,43.8972,43.9147,84470.0
2021-02-17 14:50:00,50.3,50.31,50.28,50.29,73576.0,43.9147,43.9234,43.8972,43.906,73576.0
2021-02-17 14:55:00,50.28,50.33,50.28,50.33,91359.0,43.8972,43.9409,43.8972,43.9409,91359.0
2021-02-17 15:00:00,50.33,50.33,50.3,50.31,75211.0,43.9409,43.9409,43.9147,43.9234,75211.0
2021-02-17 15:05:00,50.32,50.32,50.28,50.3,94475.0,43.9322,43.9322,43.8972,43.9147,94475.0
2021-02-17 15:10:00,50.29,50.3,50.29,50.3,31167.0,43.906,43.9147,43.906,43.9147,31167.0
2021-02-17 15:15:00,50.3,50.3,50.27,50.29,109047.0,43.9147,43.9147,43.8885,43.906,109047.0
2021-02-17 15:20:00,50.29,50.3,50.28,50.29,115232.0,43.906,43.9147,43.8972,43.906,115232.0
2021-02-17 15:25:00,50.29,50.3,50.28,50.29,86026.0,43.906,43.9147,43.8972,43.906,86026.0
2021-02-17 15:30:00,50.29,50.29,50.26,50.27,96956.0,43.906,43.906,43.8798,43.8885,96956.0
2021-02-17 15:35:00,50.27,50.29,50.26,50.28,110043.0,43.8885,43.906,43.8798,43.8972,110043.0
2021-02-17 15:40:00,50.28,50.28,50.17,50.18,202209.0,43.8972,43.8972,43.8012,43.8099,202209.0
2021-02-17 15:45:00,50.19,50.25,50.18,50.23,278610.0,43.8187,43.871,43.8099,43.8536,278610.0
2021-02-17 15:50:00,50.24,50.26,50.18,50.2,378021.0,43.8623,43.8798,43.8099,43.8274,378021.0
2021-02-17 15:55:00,50.2,50.22,50.1,50.14,868461.0,43.8274,43.8449,43.7401,43.775,868461.0
2021-02-18 09:30:00,50.13,50.29,50.06,50.26,472923.0,43.7663,43.906,43.7052,43.8798,472923.0
2021-02-18 09:35:00,50.26,50.36,50.19,50.19,162008.0,43.8798,43.9671,43.8187,43.8187,162008.0
2021-02-18 09:40:00,50.18,50.19,50.13,50.15,101948.0,43.8099,43.8187,43.7663,43.7837,101948.0
2021-02-18 09:45:00,50.16,50.27,50.13,50.25,112284.0,43.7925,43.8885,43.7663,43.871,112284.0
2021-02-18 09:50:00,50.25,50.28,50.17,50.18,59498.0,43.871,43.8972,43.8012,43.8099,59498.0
2021-02-18 09:55:00,50.18,50.32,50.18,50.28,100686.0,43.8099,43.9322,43.8099,43.8972,100686.0
2021-02-18 10:00:00,50.27,50.28,50.19,50.2,129009.0,43.8885,43.8972,43.8187,43.8274,129009.0
2021-02-18 10:05:00,50.2,50.21,50.03,50.18,287439.0,43.8274,43.8361,43.679,43.8099,287439.0
2021-02-18 10:10:00,50.18,50.28,50.18,50.26,112642.0,43.8099,43.8972,43.8099,43.8798,112642.0
2021-02-18 10:15:00,50.26,50.41,50.22,50.4,245500.0,43.8798,44.0107,43.8449,44.002,245500.0
2021-02-18 10:20:00,50.4,50.45,50.4,50.44,115202.0,44.002,44.0457,44.002,44.0369,115202.0
2021-02-18 10:25:00,50.44,50.47,50.39,50.46,118978.0,44.0369,44.0631,43.9933,44.0544,118978.0
2021-02-18 10:30:00,50.46,50.48,50.4,50.48,87350.0,44.0544,44.0718,44.002,44.0718,87350.0
2021-02-18 10:35:00,50.47,50.55,50.42,50.55,150992.0,44.0631,44.133,44.0195,44.133,150992.0
2021-02-18 10:40:00,50.54,50.57,50.49,50.5,163869.0,44.1242,44.1504,44.0806,44.0893,163869.0
2021-02-18 10:45:00,50.5,50.51,50.45,50.45,97604.0,44.0893,44.098,44.0457,44.0457,97604.0
2021-02-18 10:50:00,50.46,50.52,50.42,50.49,134105.0,44.0544,44.1068,44.0195,44.0806,134105.0
2021-02-18 10:55:00,50.48,50.51,50.46,50.5,98654.0,44.0718,44.098,44.0544,44.0893,98654.0
2021-02-18 11:00:00,50.5,50.56,50.46,50.51,170168.0,44.0893,44.1417,44.0544,44.098,170168.0
2021-02-18 11:05:00,50.51,50.54,50.48,50.5,86438.0,44.098,44.1242,44.0718,44.0893,86438.0
2021-02-18 11:10:00,50.5,50.57,50.49,50.52,142201.0,44.0893,44.1504,44.0806,44.1068,142201.0
2021-02-18 11:15:00,50.53,50.57,50.49,50.52,103386.0,44.1155,44.1504,44.0806,44.1068,103386.0
2021-02-18 11:20:00,50.52,50.55,50.49,50.5,111888.0,44.1068,44.133,44.0806,44.0893,111888.0
2021-02-18 11:25:00,50.5,50.51,50.45,50.48,101734.0,44.0893,44.098,44.0457,44.0718,101734.0
2021-02-18 11:30:00,50.47,50.47,50.31,50.35,154049.0,44.0631,44.0631,43.9234,43.9583,154049.0
2021-02-18 11:35:00,50.35,50.39,50.33,50.33,210655.0,43.9583,43.9933,43.9409,43.9409,210655.0
2021-02-18 11:40:00,50.34,50.34,50.25,50.3,144165.0,43.9496,43.9496,43.871,43.9147,144165.0
2021-02-18 11:45:00,50.29,50.36,50.27,50.34,80168.0,43.906,43.9671,43.8885,43.9496,80168.0
2021-02-18 11:50:00,50.35,50.39,50.31,50.33,161602.0,43.9583,43.9933,43.9234,43.9409,161602.0
2021-02-18 11:55:00,50.33,50.34,50.29,50.34,90325.0,43.9409,43.9496,43.906,43.9496,90325.0
2021-02-18 12:00:00,50.33,50.38,50.31,50.35,87869.0,43.9409,43.9845,43.9234,43.9583,87869.0
2021-02-18 12:05:00,50.35,50.46,50.32,50.34,150378.0,43.9583,44.0544,43.9322,43.9496,150378.0
2021-02-18 12:10:00,50.34,50.37,50.33,50.33,75727.0,43.9496,43.9758,43.9409,43.9409,75727.0
2021-02-18 12:15:00,50.34,50.34,50.3,50.32,68124.0,43.9496,43.9496,43.9147,43.9322,68124.0
2021-02-18 12:20:00,50.32,50.32,50.29,50.3,76708.0,43.9322,43.9322,43.906,43.9147,76708.0
2021-02-18 12:25:00,50.3,50.35,50.3,50.33,91956.0,43.9147,43.9583,43.9147,43.9409,91956.0
2021-02-18 12:30:00,50.33,50.36,50.29,50.34,101529.0,43.9409,43.9671,43.906,43.9496,101529.0
2021-02-18 12:35:00,50.34,50.44,50.34,50.41,134923.0,43.9496,44.0369,43.9496,44.0107,134923.0
2021-02-18 12:40:00,50.41,50.47,50.41,50.46,60807.0,44.0107,44.0631,44.0107,44.0544,60807.0
2021-02-18 12:45:00,50.47,50.53,50.46,50.48,99409.0,44.0631,44.1155,44.0544,44.0718,99409.0
2021-02-18 12:50:00,50.48,50.5,50.46,50.5,66044.0,44.0718,44.0893,44.0544,44.0893,66044.0
2021-02-18 12:55:00,50.49,50.51,50.48,50.51,66024.0,44.0806,44.098,44.0718,44.098,66024.0
2021-02-18 13:00:00,50.51,50.51,50.48,50.48,50059.0,44.098,44.098,44.0718,44.0718,50059.0
2021-02-18 13:05:00,50.48,50.49,50.44,50.48,93582.0,44.0718,44.0806,44.0369,44.0718,93582.0
2021-02-18 13:10:00,50.48,50.52,50.48,50.52,70434.0,44.0718,44.1068,44.0718,44.1068,70434.0
2021-02-18 13:15:00,50.52,50.58,50.51,50.58,102349.0,44.1068,44.1592,44.098,44.1592,102349.0
2021-02-18 13:20:00,50.58,50.69,50.57,50.66,181087.0,44.1592,44.2552,44.1504,44.229,181087.0
2021-02-18 13:25:00,50.66,50.69,50.65,50.68,92673.0,44.229,44.2552,44.2203,44.2465,92673.0
2021-02-18 13:30:00,50.68,50.73,50.67,50.7,129565.0,44.2465,44.2901,44.2377,44.2639,129565.0
2021-02-18 13:35:00,50.7,50.73,50.69,50.71,90144.0,44.2639,44.2901,44.2552,44.2726,90144.0
2021-02-18 13:40:00,50.71,50.72,50.69,50.72,61688.0,44.2726,44.2814,44.2552,44.2814,61688.0
2021-02-18 13:45:00,50.72,50.75,50.71,50.75,108822.0,44.2814,44.3076,44.2726,44.3076,108822.0
2021-02-18 13:50:00,50.74,50.76,50.72,50.76,102115.0,44.2988,44.3163,44.2814,44.3163,102115.0
2021-02-18 13:55:00,50.75,50.8,50.72,50.79,109331.0,44.3076,44.3512,44.2814,44.3425,109331.0
2021-02-18 14:00:00,50.79,50.85,50.76,50.82,151898.0,44.3425,44.3949,44.3163,44.3687,151898.0
2021-02-18 14:05:00,50.83,50.84,50.79,50.8,146036.0,44.3774,44.3861,44.3425,44.3512,146036.0
2021-02-18 14:10:00,50.8,50.8,50.72,50.73,83192.0,44.3512,44.3512,44.2814,44.2901,83192.0
2021-02-18 14:15:00,50.74,50.75,50.71,50.73,61173.0,44.2988,44.3076,44.2726,44.2901,61173.0
2021-02-18 14:20:00,50.73,50.74,50.66,50.68,110179.0,44.2901,44.2988,44.229,44.2465,110179.0
2021-02-18 14:25:00,50.67,50.72,50.67,50.7,58675.0,44.2377,44.2814,44.2377,44.2639,58675.0
2021-02-18 14:30:00,50.7,50.72,50.68,50.7,90119.0,44.2639,44.2814,44.2465,44.2639,90119.0
2021-02-18 14:35:00,50.7,50.73,50.68,50.69,86806.0,44.2639,44.2901,44.2465,44.2552,86806.0
2021-02-18 14:40:00,50.69,50.71,50.67,50.7,67466.0,44.2552,44.2726,44.2377,44.2639,67466.0
2021-02-18 14:45:00,50.7,50.7,50.67,50.69,53710.0,44.2639,44.2639,44.2377,44.2552,53710.0
2021-02-18 14:50:00,50.69,50.69,50.65,50.66,85385.0,44.2552,44.2552,44.2203,44.229,85385.0
2021-02-18 14:55:00,50.67,50.7,50.66,50.69,89860.0,44.2377,44.2639,44.229,44.2552,89860.0
2021-02-18 15:00:00,50.68,50.68,50.66,50.68,42399.0,44.2465,44.2465,44.229,44.2465,42399.0
2021-02-18 15:05:00,50.68,50.73,50.67,50.71,115923.0,44.2465,44.2901,44.2377,44.2726,115923.0
2021-02-18 15:10:00,50.71,50.71,50.67,50.69,47124.0,44.2726,44.2726,44.2377,44.2552,47124.0
2021-02-18 15:15:00,50.68,50.73,50.67,50.73,130713.0,44.2465,44.2901,44.2377,44.2901,130713.0
2021-02-18 15:20:00,50.73,50.75,50.72,50.73,105371.0,44.2901,44.3076,44.2814,44.2901,105371.0
2021-02-18 15:25:00,50.73,50.8,50.73,50.8,92944.0,44.2901,44.3512,44.2901,44.3512,92944.0
2021-02-18 15:30:00,50.8,50.81,50.77,50.78,111002.0,44.3512,44.36,44.325,44.3338,111002.0
2021-02-18 15:35:00,50.78,50.82,50.77,50.8,100176.0,44.3338,44.3687,44.325,44.3512,100176.0
2021-02-18 15:40:00,50.8,50.81,50.78,50.79,118468.0,44.3512,44.36,44.3338,44.3425,118468.0
2021-02-18 15:45:00,50.78,50.8,50.74,50.75,273069.0,44.3338,44.3512,44.2988,44.3076,273069.0
2021-02-18 15:50:00,50.75,50.77,50.72,50.73,387213.0,44.3076,44.325,44.2814,44.2901,387213.0
2021-02-18 15:55:00,50.73,50.78,50.69,50.78,642863.0,44.2901,44.3338,44.2552,44.3338,642863.0
2021-02-19 09:30:00,50.78,50.79,50.48,50.57,1073001.0,44.3338,44.3425,44.0718,44.1504,1073001.0
2021-02-19 09:35:00,50.56,50.59,50.5,50.51,136000.0,44.1417,44.1679,44.0893,44.098,136000.0
2021-02-19 09:40:00,50.51,50.54,50.45,50.54,141764.0,44.098,44.1242,44.0457,44.1242,141764.0
2021-02-19 09:45:00,50.53,50.7,50.52,50.7,185594.0,44.1155,44.2639,44.1068,44.2639,185594.0
2021-02-19 09:50:00,50.7,50.72,50.62,50.65,148654.0,44.2639,44.2814,44.1941,44.2203,148654.0
2021-02-19 09:55:00,50.64,50.72,50.6,50.68,184721.0,44.2115,44.2814,44.1766,44.2465,184721.0
2021-02-19 10:00:00,50.68,50.78,50.67,50.7,202969.0,44.2465,44.3338,44.2377,44.2639,202969.0
2021-02-19 10:05:00,50.7,50.83,50.69,50.81,179997.0,44.2639,44.3774,44.2552,44.36,179997.0
2021-02-19 10:10:00,50.82,50.82,50.69,50.7,50986.0,44.3687,44.3687,44.2552,44.2639,50986.0
2021-02-19 10:15:00,50.7,50.73,50.67,50.68,60941.0,44.2639,44.2901,44.2377,44.2465,60941.0
2021-02-19 10:20:00,50.67,50.74,50.63,50.73,120393.0,44.2377,44.2988,44.2028,44.2901,120393.0
2021-02-19 10:25:00,50.73,50.77,50.7,50.75,66898.0,44.2901,44.325,44.2639,44.3076,66898.0
2021-02-19 10:30:00,50.75,50.78,50.71,50.76,89148.0,44.3076,44.3338,44.2726,44.3163,89148.0
2021-02-19 10:35:00,50.75,50.76,50.64,50.67,85164.0,44.3076,44.3163,44.2115,44.2377,85164.0
2021-02-19 10:40:00,50.68,50.72,50.62,50.63,132105.0,44.2465,44.2814,44.1941,44.2028,132105.0
2021-02-19 10:45:00,50.64,50.75,50.61,50.65,278462.0,44.2115,44.3076,44.1853,44.2203,278462.0
2021-02-19 10:50:00,50.64,50.67,50.62,50.63,72360.0,44.2115,44.2377,44.1941,44.2028,72360.0
2021-02-19 10:55:00,50.63,50.65,50.6,50.63,75544.0,44.2028,44.2203,44.1766,44.2028,75544.0
2021-02-19 11:00:00,50.63,50.63,50.55,50.58,94550.0,44.2028,44.2028,44.133,44.1592,94550.0
2021-02-19 11:05:00,50.58,50.6,50.54,50.57,92408.0,44.1592,44.1766,44.1242,44.1504,92408.0
2021-02-19 11:10:00,50.57,50.64,50.55,50.62,109639.0,44.1504,44.2115,44.133,44.1941,109639.0
2021-02-19 11:15:00,50.62,50.64,50.6,50.61,101541.0,44.1941,44.2115,44.1766,44.1853,101541.0
2021-02-19 11:20:00,50.6,50.62,50.58,50.62,110455.0,44.1766,44.1941,44.1592,44.1941,110455.0
2021-02-19 11:25:00,50.62,50.69,50.61,50.69,148536.0,44.1941,44.2552,44.1853,44.2552,148536.0
2021-02-19 11:30:00,50.69,50.7,50.64,50.69,167107.0,44.2552,44.2639,44.2115,44.2552,167107.0
2021-02-19 11:35:00,50.69,50.7,50.63,50.64,166764.0,44.2552,44.2639,44.2028,44.2115,166764.0
2021-02-19 11:40:00,50.63,50.64,50.58,50.6,120583.0,44.2028,44.2115,44.1592,44.1766,120583.0
2021-02-19 11:45:00,50.6,50.65,50.6,50.64,130537.0,44.1766,44.2203,44.1766,44.2115,130537.0
2021-02-19 11:50:00,50.65,50.7,50.64,50.69,140471.0,44.2203,44.2639,44.2115,44.2552,140471.0
2021-02-19 11:55:00,50.69,50.7,50.64,50.67,126781.0,44.2552,44.2639,44.2115,44.2377,126781.0
2021-02-19 12:00:00,50.66,50.7,50.65,50.68,142271.0,44.229,44.2639,44.2203,44.2465,142271.0
2021-02-19 12:05:00,50.68,50.68,50.58,50.6,92671.0,44.2465,44.2465,44.1592,44.1766,92671.0
2021-02-19 12:10:00,50.6,50.61,50.55,50.56,121675.0,44.1766,44.1853,44.133,44.1417,121675.0
2021-02-19 12:15:00,50.56,50.58,50.5,50.52,85207.0,44.1417,44.1592,44.0893,44.1068,85207.0
2021-02-19 12:20:00,50.51,50.59,50.51,50.58,175172.0,44.098,44.1679,44.098,44.1592,175172.0
2021-02-19 12:25:00,50.59,50.62,50.57,50.59,79068.0,44.1679,44.1941,44.1504,44.1679,79068.0
2021-02-19 12:30:00,50.6,50.6,50.5,50.51,81589.0,44.1766,44.1766,44.0893,44.098,81589.0
2021-02-19 12:35:00,50.51,50.61,50.5,50.59,120899.0,44.098,44.1853,44.0893,44.1679,120899.0
2021-02-19 12:40:00,50.6,50.6,50.56,50.57,79154.0,44.1766,44.1766,44.1417,44.1504,79154.0
2021-02-19 12:45:00,50.57,50.6,50.52,50.53,70030.0,44.1504,44.1766,44.1068,44.1155,70030.0
2021-02-19 12:50:00,50.52,50.53,50.47,50.52,197754.0,44.1068,44.1155,44.0631,44.1068,197754.0
2021-02-19 12:55:00,50.51,50.55,50.5,50.54,82359.0,44.098,44.133,44.0893,44.1242,82359.0
2021-02-19 13:00:00,50.55,50.57,50.48,50.5,92816.0,44.133,44.1504,44.0718,44.0893,92816.0
2021-02-19 13:05:00,50.5,50.53,50.5,50.51,54311.0,44.0893,44.1155,44.0893,44.098,54311.0
2021-02-19 13:10:00,50.51,50.52,50.45,50.46,62031.0,44.098,44.1068,44.0457,44.0544,62031.0
2021-02-19 13:15:00,50.45,50.48,50.45,50.47,70562.0,44.0457,44.0718,44.0457,44.0631,70562.0
2021-02-19 13:20:00,50.47,50.47,50.4,50.41,136859.0,44.0631,44.0631,44.002,44.0107,136859.0
2021-02-19 13:25:00,50.41,50.42,50.38,50.38,55051.0,44.0107,44.0195,43.9845,43.9845,55051.0
2021-02-19 13:30:00,50.38,50.39,50.34,50.36,63767.0,43.9845,43.9933,43.9496,43.9671,63767.0
2021-02-19 13:35:00,50.36,50.37,50.33,50.37,79804.0,43.9671,43.9758,43.9409,43.9758,79804.0
2021-02-19 13:40:00,50.37,50.39,50.34,50.38,112060.0,43.9758,43.9933,43.9496,43.9845,112060.0
2021-02-19 13:45:00,50.38,50.41,50.34,50.34,86899.0,43.9845,44.0107,43.9496,43.9496,86899.0
2021-02-19 13:50:00,50.34,50.35,50.3,50.33,140582.0,43.9496,43.9583,43.9147,43.9409,140582.0
2021-02-19 13:55:00,50.33,50.33,50.3,50.31,40977.0,43.9409,43.9409,43.9147,43.9234,40977.0
2021-02-19 14:00:00,50.32,50.33,50.29,50.29,51659.0,43.9322,43.9409,43.906,43.906,51659.0
2021-02-19 14:05:00,50.3,50.32,50.27,50.27,50486.0,43.9147,43.9322,43.8885,43.8885,50486.0
2021-02-19 14:10:00,50.27,50.3,50.26,50.26,92762.0,43.8885,43.9147,43.8798,43.8798,92762.0
2021-02-19 14:15:00,50.27,50.33,50.26,50.33,70419.0,43.8885,43.9409,43.8798,43.9409,70419.0
2021-02-19 14:20:00,50.33,50.33,50.25,50.25,58243.0,43.9409,43.9409,43.871,43.871,58243.0
2021-02-19 14:25:00,50.26,50.28,50.2,50.21,112691.0,43.8798,43.8972,43.8274,43.8361,112691.0
2021-02-19 14:30:00,50.21,50.23,50.17,50.17,179344.0,43.8361,43.8536,43.8012,43.8012,179344.0
2021-02-19 14:35:00,50.18,50.18,50.1,50.15,192557.0,43.8099,43.8099,43.7401,43.7837,192557.0
2021-02-19 14:40:00,50.15,50.18,50.12,50.16,92600.0,43.7837,43.8099,43.7575,43.7925,92600.0
2021-02-19 14:45:00,50.16,50.17,50.11,50.12,78602.0,43.7925,43.8012,43.7488,43.7575,78602.0
2021-02-19 14:50:00,50.12,50.13,50.08,50.1,100727.0,43.7575,43.7663,43.7226,43.7401,100727.0
2021-02-19 14:55:00,50.11,50.14,50.08,50.12,104367.0,43.7488,43.775,43.7226,43.7575,104367.0
2021-02-19 15:00:00,50.12,50.21,50.11,50.19,150228.0,43.7575,43.8361,43.7488,43.8187,150228.0
2021-02-19 15:05:00,50.19,50.21,50.15,50.18,75450.0,43.8187,43.8361,43.7837,43.8099,75450.0
2021-02-19 15:10:00,50.18,50.21,50.14,50.15,125803.0,43.8099,43.8361,43.775,43.7837,125803.0
2021-02-19 15:15:00,50.15,50.21,50.14,50.19,100356.0,43.7837,43.8361,43.775,43.8187,100356.0
2021-02-19 15:20:00,50.18,50.19,50.12,50.14,95348.0,43.8099,43.8187,43.7575,43.775,95348.0
2021-02-19 15:25:00,50.15,50.15,50.13,50.14,68235.0,43.7837,43.7837,43.7663,43.775,68235.0
2021-02-19 15:30:00,50.14,50.19,50.1,50.11,168515.0,43.775,43.8187,43.7401,43.7488,168515.0
2021-02-19 15:35:00,50.11,50.2,50.08,50.2,157967.0,43.7488,43.8274,43.7226,43.8274,157967.0
2021-02-19 15:40:00,50.19,50.22,50.15,50.15,172818.0,43.8187,43.8449,43.7837,43.7837,172818.0
2021-02-19 15:45:00,50.15,50.17,50.11,50.12,246466.0,43.7837,43.8012,43.7488,43.7575,246466.0
2021-02-19 15:50:00,50.12,50.12,50.02,50.03,291145.0,43.7575,43.7575,43.6702,43.679,291145.0
2021-02-19 15:55:00,50.03,50.13,49.97,50.12,1208178.0,43.679,43.7663,43.6266,43.7575,1208178.0
2021-02-22 09:30:00,49.85,49.9,49.67,49.84,690776.0,43.5218,43.5655,43.3647,43.5131,690776.0
2021-02-22 09:35:00,49.83,49.98,49.78,49.91,170240.0,43.5044,43.6353,43.4607,43.5742,170240.0
2021-02-22 09:40:00,49.9,49.98,49.87,49.98,113103.0,43.5655,43.6353,43.5393,43.6353,113103.0
2021-02-22 09:45:00,49.98,50.07,49.95,49.96,155848.0,43.6353,43.7139,43.6091,43.6179,155848.0
2021-02-22 09:50:00,49.96,50.19,49.94,50.14,201218.0,43.6179,43.8187,43.6004,43.775,201218.0
2021-02-22 09:55:00,50.14,50.15,50.0,50.02,165461.0,43.775,43.7837,43.6528,43.6702,165461.0
2021-02-22 10:00:00,50.02,50.23,50.02,50.07,264923.0,43.6702,43.8536,43.6702,43.7139,264923.0
2021-02-22 10:05:00,50.07,50.19,50.06,50.17,137072.0,43.7139,43.8187,43.7052,43.8012,137072.0
2021-02-22 10:10:00,50.17,50.17,50.03,50.05,116463.0,43.8012,43.8012,43.679,43.6964,116463.0
2021-02-22 10:15:00,50.06,50.06,49.89,49.9,141203.0,43.7052,43.7052,43.5567,43.5655,141203.0
2021-02-22 10:20:00,49.9,50.0,49.88,49.99,191458.0,43.5655,43.6528,43.548,43.644,191458.0
2021-02-22 10:25:00,50.0,50.12,49.99,50.1,83935.0,43.6528,43.7575,43.644,43.7401,83935.0
2021-02-22 10:30:00,50.09,50.14,50.05,50.11,97011.0,43.7314,43.775,43.6964,43.7488,97011.0
2021-02-22 10:35:00,50.11,50.2,50.1,50.2,114188.0,43.7488,43.8274,43.7401,43.8274,114188.0
2021-02-22 10:40:00,50.2,50.28,50.16,50.23,186323.0,43.8274,43.8972,43.7925,43.8536,186323.0
2021-02-22 10:45:00,50.23,50.25,50.17,50.25,94040.0,43.8536,43.871,43.8012,43.871,94040.0
2021-02-22 10:50:00,50.25,50.28,50.18,50.21,129227.0,43.871,43.8972,43.8099,43.8361,129227.0
2021-02-22 10:55:00,50.2,50.35,50.18,50.32,118938.0,43.8274,43.9583,43.8099,43.9322,118938.0
2021-02-22 11:00:00,50.33,50.34,50.29,50.3,96918.0,43.9409,43.9496,43.906,43.9147,96918.0
2021-02-22 11:05:00,50.31,50.39,50.26,50.36,95255.0,43.9234,43.9933,43.8798,43.9671,95255.0
2021-02-22 11:10:00,50.36,50.38,50.3,50.36,101730.0,43.9671,43.9845,43.9147,43.9671,101730.0
2021-02-22 11:15:00,50.36,50.39,50.31,50.39,82739.0,43.9671,43.9933,43.9234,43.9933,82739.0
2021-02-22 11:20:00,50.38,50.44,50.37,50.4,102183.0,43.9845,44.0369,43.9758,44.002,102183.0
2021-02-22 11:25:00,50.39,50.41,50.32,50.39,85767.0,43.9933,44.0107,43.9322,43.9933,85767.0
2021-02-22 11:30:00,50.4,50.48,50.38,50.41,104275.0,44.002,44.0718,43.9845,44.0107,104275.0
2021-02-22 11:35:00,50.41,50.45,50.32,50.36,110854.0,44.0107,44.0457,43.9322,43.9671,110854.0
2021-02-22 11:40:00,50.36,50.39,50.3,50.34,83289.0,43.9671,43.9933,43.9147,43.9496,83289.0
2021-02-22 11:45:00,50.34,50.4,50.34,50.37,63425.0,43.9496,44.002,43.9496,43.9758,63425.0
2021-02-22 11:50:00,50.38,50.4,50.36,50.39,55219.0,43.9845,44.002,43.9671,43.9933,55219.0
2021-02-22 11:55:00,50.4,50.42,50.37,50.37,75259.0,44.002,44.0195,43.9758,43.9758,75259.0
2021-02-22 12:00:00,50.37,50.41,50.34,50.36,72254.0,43.9758,44.0107,43.9496,43.9671,72254.0
2021-02-22 12:05:00,50.35,50.4,50.35,50.39,65311.0,43.9583,44.002,43.9583,43.9933,65311.0
2021-02-22 12:10:00,50.39,50.4,50.35,50.38,68049.0,43.9933,44.002,43.9583,43.9845,68049.0
2021-02-22 12:15:00,50.37,50.42,50.37,50.41,55234.0,43.9758,44.0195,43.9758,44.0107,55234.0
2021-02-22 12:20:00,50.41,50.57,50.4,50.53,238243.0,44.0107,44.1504,44.002,44.1155,238243.0
2021-02-22 12:25:00,50.53,50.56,50.49,50.5,68177.0,44.1155,44.1417,44.0806,44.0893,68177.0
2021-02-22 12:30:00,50.51,50.55,50.49,50.54,88458.0,44.098,44.133,44.0806,44.1242,88458.0
2021-02-22 12:35:00,50.54,50.59,50.51,50.55,78513.0,44.1242,44.1679,44.098,44.133,78513.0
2021-02-22 12:40:00,50.56,50.57,50.51,50.53,72451.0,44.1417,44.1504,44.098,44.1155,72451.0
2021-02-22 12:45:00,50.53,50.58,50.53,50.54,61869.0,44.1155,44.1592,44.1155,44.1242,61869.0
2021-02-22 12:50:00,50.54,50.55,50.49,50.55,62531.0,44.1242,44.133,44.0806,44.133,62531.0
2021-02-22 12:55:00,50.54,50.56,50.51,50.52,66361.0,44.1242,44.1417,44.098,44.1068,66361.0
2021-02-22 13:00:00,50.52,50.55,50.48,50.48,82043.0,44.1068,44.133,44.0718,44.0718,82043.0
2021-02-22 13:05:00,50.48,50.53,50.47,50.49,67045.0,44.0718,44.1155,44.0631,44.0806,67045.0
2021-02-22 13:10:00,50.49,50.53,50.46,50.53,61726.0,44.0806,44.1155,44.0544,44.1155,61726.0
2021-02-22 13:15:00,50.53,50.62,50.52,50.62,89851.0,44.1155,44.1941,44.1068,44.1941,89851.0
2021-02-22 13:20:00,50.61,50.68,50.61,50.63,103790.0,44.1853,44.2465,44.1853,44.2028,103790.0
2021-02-22 13:25:00,50.63,50.67,50.63,50.67,35172.0,44.2028,44.2377,44.2028,44.2377,35172.0
2021-02-22 13:30:00,50.67,50.69,50.66,50.68,87834.0,44.2377,44.2552,44.229,44.2465,87834.0
2021-02-22 13:35:00,50.68,50.68,50.65,50.67,55384.0,44.2465,44.2465,44.2203,44.2377,55384.0
2021-02-22 13:40:00,50.66,50.7,50.64,50.67,105059.0,44.229,44.2639,44.2115,44.2377,105059.0
2021-02-22 13:45:00,50.67,50.7,50.64,50.68,75554.0,44.2377,44.2639,44.2115,44.2465,75554.0
2021-02-22 13:50:00,50.68,50.7,50.66,50.7,85230.0,44.2465,44.2639,44.229,44.2639,85230.0
2021-02-22 13:55:00,50.7,50.74,50.68,50.73,115258.0,44.2639,44.2988,44.2465,44.2901,115258.0
2021-02-22 14:00:00,50.73,50.75,50.71,50.73,78936.0,44.2901,44.3076,44.2726,44.2901,78936.0
2021-02-22 14:05:00,50.73,50.75,50.68,50.68,70532.0,44.2901,44.3076,44.2465,44.2465,70532.0
2021-02-22 14:10:00,50.68,50.73,50.66,50.73,74909.0,44.2465,44.2901,44.229,44.2901,74909.0
2021-02-22 14:15:00,50.73,50.75,50.71,50.72,69725.0,44.2901,44.3076,44.2726,44.2814,69725.0
2021-02-22 14:20:00,50.71,50.77,50.71,50.75,88674.0,44.2726,44.325,44.2726,44.3076,88674.0
2021-02-22 14:25:00,50.76,50.8,50.75,50.78,84636.0,44.3163,44.3512,44.3076,44.3338,84636.0
2021-02-22 14:30:00,50.78,50.79,50.72,50.76,64317.0,44.3338,44.3425,44.2814,44.3163,64317.0
2021-02-22 14:35:00,50.76,50.78,50.73,50.76,76107.0,44.3163,44.3338,44.2901,44.3163,76107.0
2021-02-22 14:40:00,50.75,50.77,50.71,50.71,78547.0,44.3076,44.325,44.2726,44.2726,78547.0
2021-02-22 14:45:00,50.71,50.75,50.7,50.73,73978.0,44.2726,44.3076,44.2639,44.2901,73978.0
2021-02-22 14:50:00,50.73,50.77,50.73,50.75,80970.0,44.2901,44.325,44.2901,44.3076,80970.0
2021-02-22 14:55:00,50.75,50.76,50.72,50.73,72956.0,44.3076,44.3163,44.2814,44.2901,72956.0
2021-02-22 15:00:00,50.72,50.73,50.69,50.73,94951.0,44.2814,44.2901,44.2552,44.2901,94951.0
2021-02-22 15:05:00,50.73,50.76,50.72,50.73,148752.0,44.2901,44.3163,44.2814,44.2901,148752.0
2021-02-22 15:10:00,50.73,50.75,50.71,50.74,131554.0,44.2901,44.3076,44.2726,44.2988,131554.0
2021-02-22 15:15:00,50.73,50.77,50.71,50.76,95322.0,44.2901,44.325,44.2726,44.3163,95322.0
2021-02-22 15:20:00,50.76,50.83,50.75,50.82,109014.0,44.3163,44.3774,44.3076,44.3687,109014.0
2021-02-22 15:25:00,50.82,50.84,50.8,50.83,159902.0,44.3687,44.3861,44.3512,44.3774,159902.0
2021-02-22 15:30:00,50.83,50.87,50.82,50.87,173417.0,44.3774,44.4123,44.3687,44.4123,173417.0
2021-02-22 15:35:00,50.87,50.88,50.78,50.82,249133.0,44.4123,44.4211,44.3338,44.3687,249133.0
2021-02-22 15:40:00,50.82,50.83,50.76,50.8,222235.0,44.3687,44.3774,44.3163,44.3512,222235.0
2021-02-22 15:45:00,50.8,50.86,50.8,50.86,240995.0,44.3512,44.4036,44.3512,44.4036,240995.0
2021-02-22 15:50:00,50.86,50.86,50.69,50.73,422272.0,44.4036,44.4036,44.2552,44.2901,422272.0
2021-02-22 15:55:00,50.74,50.75,50.61,50.62,929584.0,44.2988,44.3076,44.1853,44.1941,929584.0
2021-02-23 09:30:00,51.0,51.3,50.89,51.3,962559.0,44.5258,44.7878,44.4298,44.7878,962559.0
2021-02-23 09:35:00,51.3,51.34,51.05,51.13,408374.0,44.7878,44.8227,44.5695,44.6393,408374.0
2021-02-23 09:40:00,51.13,51.28,50.97,51.25,391210.0,44.6393,44.7703,44.4996,44.7441,391210.0
2021-02-23 09:45:00,51.24,51.51,51.22,51.34,543343.0,44.7354,44.9711,44.7179,44.8227,543343.0
2021-02-23 09:50:00,51.35,51.36,50.86,50.88,531571.0,44.8314,44.8401,44.4036,44.4211,531571.0
2021-02-23 09:55:00,50.87,50.92,50.76,50.79,225624.0,44.4123,44.456,44.3163,44.3425,225624.0
2021-02-23 10:00:00,50.77,50.85,50.62,50.64,226265.0,44.325,44.3949,44.1941,44.2115,226265.0
2021-02-23 10:05:00,50.63,50.79,50.56,50.61,280458.0,44.2028,44.3425,44.1417,44.1853,280458.0
2021-02-23 10:10:00,50.61,50.7,50.55,50.64,209247.0,44.1853,44.2639,44.133,44.2115,209247.0
2021-02-23 10:15:00,50.63,50.75,50.62,50.68,240705.0,44.2028,44.3076,44.1941,44.2465,240705.0
2021-02-23 10:20:00,50.68,50.69,50.48,50.51,228968.0,44.2465,44.2552,44.0718,44.098,228968.0
2021-02-23 10:25:00,50.51,50.59,50.5,50.59,265524.0,44.098,44.1679,44.0893,44.1679,265524.0
2021-02-23 10:30:00,50.58,50.66,50.55,50.66,198776.0,44.1592,44.229,44.133,44.229,198776.0
2021-02-23 10:35:00,50.66,50.66,50.53,50.54,154195.0,44.229,44.229,44.1155,44.1242,154195.0
2021-02-23 10:40:00,50.54,50.57,50.46,50.48,138175.0,44.1242,44.1504,44.0544,44.0718,138175.0
2021-02-23 10:45:00,50.48,50.58,50.45,50.47,195542.0,44.0718,44.1592,44.0457,44.0631,195542.0
2021-02-23 10:50:00,50.47,50.62,50.46,50.51,336522.0,44.0631,44.1941,44.0544,44.098,336522.0
2021-02-23 10:55:00,50.5,50.6,50.42,50.56,200291.0,44.0893,44.1766,44.0195,44.1417,200291.0
2021-02-23 11:00:00,50.55,50.74,50.55,50.73,213073.0,44.133,44.2988,44.133,44.2901,213073.0
2021-02-23 11:05:00,50.72,50.76,50.63,50.65,143129.0,44.2814,44.3163,44.2028,44.2203,143129.0
2021-02-23 11:10:00,50.65,50.66,50.56,50.62,108356.0,44.2203,44.229,44.1417,44.1941,108356.0
2021-02-23 11:15:00,50.62,50.8,50.6,50.8,206231.0,44.1941,44.3512,44.1766,44.3512,206231.0
2021-02-23 11:20:00,50.79,50.82,50.73,50.82,119139.0,44.3425,44.3687,44.2901,44.3687,119139.0
2021-02-23 11:25:00,50.82,50.89,50.76,50.83,129255.0,44.3687,44.4298,44.3163,44.3774,129255.0
2021-02-23 11:30:00,50.84,50.89,50.81,50.87,101672.0,44.3861,44.4298,44.36,44.4123,101672.0
2021-02-23 11:35:00,50.87,50.87,50.71,50.75,139849.0,44.4123,44.4123,44.2726,44.3076,139849.0
2021-02-23 11:40:00,50.75,50.85,50.74,50.83,105641.0,44.3076,44.3949,44.2988,44.3774,105641.0
2021-02-23 11:45:00,50.83,50.84,50.8,50.83,66758.0,44.3774,44.3861,44.3512,44.3774,66758.0
2021-02-23 11:50:00,50.83,50.87,50.72,50.78,138555.0,44.3774,44.4123,44.2814,44.3338,138555.0
2021-02-23 11:55:00,50.77,50.86,50.77,50.8,92998.0,44.325,44.4036,44.325,44.3512,92998.0
2021-02-23 12:00:00,50.8,50.85,50.75,50.77,105947.0,44.3512,44.3949,44.3076,44.325,105947.0
2021-02-23 12:05:00,50.76,50.77,50.68,50.72,91333.0,44.3163,44.325,44.2465,44.2814,91333.0
2021-02-23 12:10:00,50.72,50.81,50.71,50.78,92771.0,44.2814,44.36,44.2726,44.3338,92771.0
2021-02-23 12:15:00,50.78,50.81,50.72,50.79,156272.0,44.3338,44.36,44.2814,44.3425,156272.0
2021-02-23 12:20:00,50.78,50.81,50.76,50.79,102985.0,44.3338,44.36,44.3163,44.3425,102985.0
2021-02-23 12:25:00,50.78,50.8,50.75,50.78,75114.0,44.3338,44.3512,44.3076,44.3338,75114.0
2021-02-23 12:30:00,50.78,50.83,50.72,50.82,103304.0,44.3338,44.3774,44.2814,44.3687,103304.0
2021-02-23 12:35:00,50.82,50.84,50.79,50.81,88950.0,44.3687,44.3861,44.3425,44.36,88950.0
2021-02-23 12:40:00,50.8,50.88,50.78,50.88,85136.0,44.3512,44.4211,44.3338,44.4211,85136.0
2021-02-23 12:45:00,50.88,50.91,50.86,50.88,121763.0,44.4211,44.4473,44.4036,44.4211,121763.0
2021-02-23 12:50:00,50.87,50.91,50.84,50.85,68761.0,44.4123,44.4473,44.3861,44.3949,68761.0
2021-02-23 12:55:00,50.85,50.86,50.81,50.84,70213.0,44.3949,44.4036,44.36,44.3861,70213.0
2021-02-23 13:00:00,50.83,50.88,50.79,50.87,55951.0,44.3774,44.4211,44.3425,44.4123,55951.0
2021-02-23 13:05:00,50.88,50.9,50.85,50.89,47511.0,44.4211,44.4385,44.3949,44.4298,47511.0
2021-02-23 13:10:00,50.89,50.99,50.89,50.96,106055.0,44.4298,44.5171,44.4298,44.4909,106055.0
2021-02-23 13:15:00,50.96,50.96,50.9,50.96,76797.0,44.4909,44.4909,44.4385,44.4909,76797.0
2021-02-23 13:20:00,50.96,50.99,50.93,50.96,80626.0,44.4909,44.5171,44.4647,44.4909,80626.0
2021-02-23 13:25:00,50.97,50.97,50.9,50.91,88885.0,44.4996,44.4996,44.4385,44.4473,88885.0
2021-02-23 13:30:00,50.91,50.94,50.88,50.9,83925.0,44.4473,44.4735,44.4211,44.4385,83925.0
2021-02-23 13:35:00,50.9,50.91,50.87,50.89,41436.0,44.4385,44.4473,44.4123,44.4298,41436.0
2021-02-23 13:40:00,50.89,50.94,50.87,50.93,58631.0,44.4298,44.4735,44.4123,44.4647,58631.0
2021-02-23 13:45:00,50.94,50.95,50.88,50.9,79142.0,44.4735,44.4822,44.4211,44.4385,79142.0
2021-02-23 13:50:00,50.9,50.92,50.83,50.85,81379.0,44.4385,44.456,44.3774,44.3949,81379.0
2021-02-23 13:55:00,50.85,50.86,50.76,50.79,188406.0,44.3949,44.4036,44.3163,44.3425,188406.0
2021-02-23 14:00:00,50.79,50.81,50.74,50.78,144148.0,44.3425,44.36,44.2988,44.3338,144148.0
2021-02-23 14:05:00,50.78,50.79,50.73,50.73,69641.0,44.3338,44.3425,44.2901,44.2901,69641.0
2021-02-23 14:10:00,50.73,50.77,50.69,50.74,77095.0,44.2901,44.325,44.2552,44.2988,77095.0
2021-02-23 14:15:00,50.75,50.78,50.72,50.77,132272.0,44.3076,44.3338,44.2814,44.325,132272.0
2021-02-23 14:20:00,50.76,50.77,50.73,50.73,84137.0,44.3163,44.325,44.2901,44.2901,84137.0
2021-02-23 14:25:00,50.73,50.75,50.68,50.7,94191.0,44.2901,44.3076,44.2465,44.2639,94191.0
2021-02-23 14:30:00,50.7,50.71,50.59,50.61,71290.0,44.2639,44.2726,44.1679,44.1853,71290.0
2021-02-23 14:35:00,50.62,50.65,50.6,50.63,70578.0,44.1941,44.2203,44.1766,44.2028,70578.0
2021-02-23 14:40:00,50.63,50.69,50.63,50.67,68384.0,44.2028,44.2552,44.2028,44.2377,68384.0
2021-02-23 14:45:00,50.68,50.71,50.66,50.68,58478.0,44.2465,44.2726,44.229,44.2465,58478.0
2021-02-23 14:50:00,50.68,50.79,50.68,50.73,143436.0,44.2465,44.3425,44.2465,44.2901,143436.0
2021-02-23 14:55:00,50.73,50.74,50.68,50.71,106981.0,44.2901,44.2988,44.2465,44.2726,106981.0
2021-02-23 15:00:00,50.71,50.75,50.69,50.72,102525.0,44.2726,44.3076,44.2552,44.2814,102525.0
2021-02-23 15:05:00,50.71,50.72,50.64,50.66,90120.0,44.2726,44.2814,44.2115,44.229,90120.0
2021-02-23 15:10:00,50.66,50.72,50.62,50.7,144121.0,44.229,44.2814,44.1941,44.2639,144121.0
2021-02-23 15:15:00,50.7,50.72,50.65,50.65,69830.0,44.2639,44.2814,44.2203,44.2203,69830.0
2021-02-23 15:20:00,50.65,50.68,50.6,50.61,124678.0,44.2203,44.2465,44.1766,44.1853,124678.0
2021-02-23 15:25:00,50.61,50.69,50.6,50.66,172659.0,44.1853,44.2552,44.1766,44.229,172659.0
2021-02-23 15:30:00,50.66,50.74,50.65,50.73,197024.0,44.229,44.2988,44.2203,44.2901,197024.0
2021-02-23 15:35:00,50.73,50.73,50.65,50.66,141696.0,44.2901,44.2901,44.2203,44.229,141696.0
2021-02-23 15:40:00,50.65,50.7,50.63,50.65,176693.0,44.2203,44.2639,44.2028,44.2203,176693.0
2021-02-23 15:45:00,50.64,50.65,50.57,50.59,242604.0,44.2115,44.2203,44.1504,44.1679,242604.0
2021-02-23 15:50:00,50.59,50.63,50.55,50.57,384297.0,44.1679,44.2028,44.133,44.1504,384297.0
2021-02-23 15:55:00,50.57,50.6,50.52,50.54,705651.0,44.1504,44.1766,44.1068,44.1242,705651.0
2021-02-24 09:30:00,50.39,50.45,50.16,50.28,661881.0,43.9933,44.0457,43.7925,43.8972,661881.0
2021-02-24 09:35:00,50.29,50.3,50.14,50.19,275861.0,43.906,43.9147,43.775,43.8187,275861.0
2021-02-24 09:40:00,50.18,50.27,50.14,50.22,231056.0,43.8099,43.8885,43.775,43.8449,231056.0
2021-02-24 09:45:00,50.21,50.25,50.13,50.16,251897.0,43.8361,43.871,43.7663,43.7925,251897.0
2021-02-24 09:50:00,50.16,50.31,50.13,50.3,266139.0,43.7925,43.9234,43.7663,43.9147,266139.0
2021-02-24 09:55:00,50.3,50.42,50.28,50.36,201735.0,43.9147,44.0195,43.8972,43.9671,201735.0
2021-02-24 10:00:00,50.36,50.53,50.33,50.48,219400.0,43.9671,44.1155,43.9409,44.0718,219400.0
2021-02-24 10:05:00,50.47,50.56,50.37,50.38,284981.0,44.0631,44.1417,43.9758,43.9845,284981.0
2021-02-24 10:10:00,50.39,50.49,50.35,50.47,333215.0,43.9933,44.0806,43.9583,44.0631,333215.0
2021-02-24 10:15:00,50.46,50.57,50.43,50.56,156703.0,44.0544,44.1504,44.0282,44.1417,156703.0
2021-02-24 10:20:00,50.56,50.62,50.52,50.6,161392.0,44.1417,44.1941,44.1068,44.1766,161392.0
2021-02-24 10:25:00,50.6,50.62,50.53,50.56,95480.0,44.1766,44.1941,44.1155,44.1417,95480.0
2021-02-24 10:30:00,50.56,50.64,50.56,50.62,104403.0,44.1417,44.2115,44.1417,44.1941,104403.0
2021-02-24 10:35:00,50.61,50.67,50.57,50.64,90744.0,44.1853,44.2377,44.1504,44.2115,90744.0
2021-02-24 10:40:00,50.63,50.7,50.59,50.69,160382.0,44.2028,44.2639,44.1679,44.2552,160382.0
2021-02-24 10:45:00,50.68,50.78,50.67,50.75,126251.0,44.2465,44.3338,44.2377,44.3076,126251.0
2021-02-24 10:50:00,50.75,50.75,50.66,50.68,66922.0,44.3076,44.3076,44.229,44.2465,66922.0
2021-02-24 10:55:00,50.68,50.69,50.62,50.69,132118.0,44.2465,44.2552,44.1941,44.2552,132118.0
2021-02-24 11:00:00,50.68,50.74,50.67,50.7,157851.0,44.2465,44.2988,44.2377,44.2639,157851.0
2021-02-24 11:05:00,50.71,50.72,50.59,50.6,292460.0,44.2726,44.2814,44.1679,44.1766,292460.0
2021-02-24 11:10:00,50.6,50.67,50.58,50.63,128811.0,44.1766,44.2377,44.1592,44.2028,128811.0
2021-02-24 11:15:00,50.64,50.64,50.58,50.59,121808.0,44.2115,44.2115,44.1592,44.1679,121808.0
2021-02-24 11:20:00,50.59,50.66,50.57,50.65,115625.0,44.1679,44.229,44.1504,44.2203,115625.0
2021-02-24 11:25:00,50.66,50.71,50.66,50.68,158276.0,44.229,44.2726,44.229,44.2465,158276.0
2021-02-24 11:30:00,50.68,50.69,50.63,50.65,96333.0,44.2465,44.2552,44.2028,44.2203,96333.0
2021-02-24 11:35:00,50.65,50.72,50.64,50.71,120353.0,44.2203,44.2814,44.2115,44.2726,120353.0
2021-02-24 11:40:00,50.72,50.72,50.62,50.63,145792.0,44.2814,44.2814,44.1941,44.2028,145792.0
2021-02-24 11:45:00,50.63,50.63,50.55,50.56,91662.0,44.2028,44.2028,44.133,44.1417,91662.0
2021-02-24 11:50:00,50.55,50.6,50.53,50.57,77289.0,44.133,44.1766,44.1155,44.1504,77289.0
2021-02-24 11:55:00,50.58,50.63,50.57,50.61,165681.0,44.1592,44.2028,44.1504,44.1853,165681.0
2021-02-24 12:00:00,50.61,50.72,50.6,50.72,332402.0,44.1853,44.2814,44.1766,44.2814,332402.0
2021-02-24 12:05:00,50.72,50.74,50.68,50.68,116749.0,44.2814,44.2988,44.2465,44.2465,116749.0
2021-02-24 12:10:00,50.68,50.7,50.67,50.7,158373.0,44.2465,44.2639,44.2377,44.2639,158373.0
2021-02-24 12:15:00,50.69,50.7,50.64,50.65,72721.0,44.2552,44.2639,44.2115,44.2203,72721.0
2021-02-24 12:20:00,50.65,50.67,50.58,50.6,118804.0,44.2203,44.2377,44.1592,44.1766,118804.0
2021-02-24 12:25:00,50.6,50.6,50.54,50.55,83332.0,44.1766,44.1766,44.1242,44.133,83332.0
2021-02-24 12:30:00,50.55,50.6,50.53,50.57,87462.0,44.133,44.1766,44.1155,44.1504,87462.0
2021-02-24 12:35:00,50.57,50.62,50.56,50.6,57080.0,44.1504,44.1941,44.1417,44.1766,57080.0
2021-02-24 12:40:00,50.61,50.69,50.6,50.69,132924.0,44.1853,44.2552,44.1766,44.2552,132924.0
2021-02-24 12:45:00,50.69,50.72,50.67,50.68,115510.0,44.2552,44.2814,44.2377,44.2465,115510.0
2021-02-24 12:50:00,50.68,50.69,50.63,50.67,50578.0,44.2465,44.2552,44.2028,44.2377,50578.0
2021-02-24 12:55:00,50.67,50.68,50.65,50.66,41308.0,44.2377,44.2465,44.2203,44.229,41308.0
2021-02-24 13:00:00,50.65,50.71,50.65,50.71,62549.0,44.2203,44.2726,44.2203,44.2726,62549.0
2021-02-24 13:05:00,50.72,50.75,50.68,50.71,127292.0,44.2814,44.3076,44.2465,44.2726,127292.0
2021-02-24 13:10:00,50.71,50.72,50.68,50.7,69069.0,44.2726,44.2814,44.2465,44.2639,69069.0
2021-02-24 13:15:00,50.7,50.72,50.69,50.7,51831.0,44.2639,44.2814,44.2552,44.2639,51831.0
2021-02-24 13:20:00,50.71,50.73,50.67,50.72,80888.0,44.2726,44.2901,44.2377,44.2814,80888.0
2021-02-24 13:25:00,50.72,50.79,50.71,50.79,96130.0,44.2814,44.3425,44.2726,44.3425,96130.0
2021-02-24 13:30:00,50.79,50.8,50.76,50.8,121108.0,44.3425,44.3512,44.3163,44.3512,121108.0
2021-02-24 13:35:00,50.8,50.86,50.78,50.84,50628.0,44.3512,44.4036,44.3338,44.3861,50628.0
2021-02-24 13:40:00,50.84,50.88,50.84,50.85,85327.0,44.3861,44.4211,44.3861,44.3949,85327.0
2021-02-24 13:45:00,50.86,50.87,50.8,50.83,68052.0,44.4036,44.4123,44.3512,44.3774,68052.0
2021-02-24 13:50:00,50.82,50.83,50.75,50.8,54521.0,44.3687,44.3774,44.3076,44.3512,54521.0
2021-02-24 13:55:00,50.8,50.9,50.78,50.86,95666.0,44.3512,44.4385,44.3338,44.4036,95666.0
2021-02-24 14:00:00,50.86,50.88,50.77,50.78,73675.0,44.4036,44.4211,44.325,44.3338,73675.0
2021-02-24 14:05:00,50.78,50.8,50.73,50.79,71233.0,44.3338,44.3512,44.2901,44.3425,71233.0
2021-02-24 14:10:00,50.79,50.8,50.76,50.78,63066.0,44.3425,44.3512,44.3163,44.3338,63066.0
2021-02-24 14:15:00,50.78,50.8,50.75,50.77,60893.0,44.3338,44.3512,44.3076,44.325,60893.0
2021-02-24 14:20:00,50.77,50.79,50.73,50.77,71231.0,44.325,44.3425,44.2901,44.325,71231.0
2021-02-24 14:25:00,50.77,50.82,50.75,50.8,63352.0,44.325,44.3687,44.3076,44.3512,63352.0
2021-02-24 14:30:00,50.8,50.83,50.76,50.77,47728.0,44.3512,44.3774,44.3163,44.325,47728.0
2021-02-24 14:35:00,50.76,50.79,50.74,50.75,84832.0,44.3163,44.3425,44.2988,44.3076,84832.0
2021-02-24 14:40:00,50.75,50.78,50.73,50.77,51296.0,44.3076,44.3338,44.2901,44.325,51296.0
2021-02-24 14:45:00,50.77,50.8,50.76,50.77,55057.0,44.325,44.3512,44.3163,44.325,55057.0
2021-02-24 14:50:00,50.78,50.78,50.71,50.71,142004.0,44.3338,44.3338,44.2726,44.2726,142004.0
2021-02-24 14:55:00,50.72,50.72,50.64,50.66,194165.0,44.2814,44.2814,44.2115,44.229,194165.0
2021-02-24 15:00:00,50.66,50.7,50.65,50.65,197353.0,44.229,44.2639,44.2203,44.2203,197353.0
2021-02-24 15:05:00,50.66,50.7,50.65,50.7,106087.0,44.229,44.2639,44.2203,44.2639,106087.0
2021-02-24 15:10:00,50.7,50.73,50.69,50.71,45785.0,44.2639,44.2901,44.2552,44.2726,45785.0
2021-02-24 15:15:00,50.71,50.71,50.61,50.62,180759.0,44.2726,44.2726,44.1853,44.1941,180759.0
2021-02-24 15:20:00,50.62,50.68,50.61,50.68,81090.0,44.1941,44.2465,44.1853,44.2465,81090.0
2021-02-24 15:25:00,50.68,50.74,50.62,50.73,217339.0,44.2465,44.2988,44.1941,44.2901,217339.0
2021-02-24 15:30:00,50.73,50.77,50.71,50.77,172360.0,44.2901,44.325,44.2726,44.325,172360.0
2021-02-24 15:35:00,50.77,50.8,50.75,50.77,128537.0,44.325,44.3512,44.3076,44.325,128537.0
2021-02-24 15:40:00,50.78,50.78,50.72,50.73,155165.0,44.3338,44.3338,44.2814,44.2901,155165.0
2021-02-24 15:45:00,50.73,50.77,50.71,50.75,283007.0,44.2901,44.325,44.2726,44.3076,283007.0
2021-02-24 15:50:00,50.76,50.79,50.73,50.77,379180.0,44.3163,44.3425,44.2901,44.325,379180.0
2021-02-24 15:55:00,50.77,50.78,50.7,50.7,849572.0,44.325,44.3338,44.2639,44.2639,849572.0
2021-02-25 09:30:00,50.47,50.64,50.35,50.64,516401.0,44.0631,44.2115,43.9583,44.2115,516401.0
2021-02-25 09:35:00,50.63,50.69,50.47,50.47,132901.0,44.2028,44.2552,44.0631,44.0631,132901.0
2021-02-25 09:40:00,50.47,50.64,50.39,50.63,211731.0,44.0631,44.2115,43.9933,44.2028,211731.0
2021-02-25 09:45:00,50.63,50.74,50.62,50.74,171171.0,44.2028,44.2988,44.1941,44.2988,171171.0
2021-02-25 09:50:00,50.74,50.75,50.59,50.63,127703.0,44.2988,44.3076,44.1679,44.2028,127703.0
2021-02-25 09:55:00,50.64,50.64,50.42,50.43,313572.0,44.2115,44.2115,44.0195,44.0282,313572.0
2021-02-25 10:00:00,50.43,50.48,50.39,50.44,120430.0,44.0282,44.0718,43.9933,44.0369,120430.0
2021-02-25 10:05:00,50.44,50.5,50.31,50.33,137389.0,44.0369,44.0893,43.9234,43.9409,137389.0
2021-02-25 10:10:00,50.34,50.48,50.32,50.41,140186.0,43.9496,44.0718,43.9322,44.0107,140186.0
2021-02-25 10:15:00,50.41,50.45,50.34,50.42,148922.0,44.0107,44.0457,43.9496,44.0195,148922.0
2021-02-25 10:20:00,50.41,50.43,50.37,50.4,86782.0,44.0107,44.0282,43.9758,44.002,86782.0
2021-02-25 10:25:00,50.4,50.42,50.31,50.38,186071.0,44.002,44.0195,43.9234,43.9845,186071.0
2021-02-25 10:30:00,50.37,50.42,50.29,50.41,94817.0,43.9758,44.0195,43.906,44.0107,94817.0
2021-02-25 10:35:00,50.41,50.46,50.36,50.44,112808.0,44.0107,44.0544,43.9671,44.0369,112808.0
2021-02-25 10:40:00,50.44,50.46,50.37,50.4,114385.0,44.0369,44.0544,43.9758,44.002,114385.0
2021-02-25 10:45:00,50.4,50.42,50.31,50.39,172712.0,44.002,44.0195,43.9234,43.9933,172712.0
2021-02-25 10:50:00,50.38,50.53,50.35,50.5,260041.0,43.9845,44.1155,43.9583,44.0893,260041.0
2021-02-25 10:55:00,50.5,50.51,50.4,50.41,113725.0,44.0893,44.098,44.002,44.0107,113725.0
2021-02-25 11:00:00,50.41,50.46,50.37,50.41,92527.0,44.0107,44.0544,43.9758,44.0107,92527.0
2021-02-25 11:05:00,50.41,50.46,50.38,50.43,74688.0,44.0107,44.0544,43.9845,44.0282,74688.0
2021-02-25 11:10:00,50.44,50.44,50.39,50.44,74349.0,44.0369,44.0369,43.9933,44.0369,74349.0
2021-02-25 11:15:00,50.43,50.47,50.4,50.47,93076.0,44.0282,44.0631,44.002,44.0631,93076.0
2021-02-25 11:20:00,50.47,50.49,50.43,50.49,93693.0,44.0631,44.0806,44.0282,44.0806,93693.0
2021-02-25 11:25:00,50.5,50.5,50.43,50.44,69293.0,44.0893,44.0893,44.0282,44.0369,69293.0
2021-02-25 11:30:00,50.43,50.51,50.41,50.49,58418.0,44.0282,44.098,44.0107,44.0806,58418.0
2021-02-25 11:35:00,50.48,50.5,50.36,50.42,108411.0,44.0718,44.0893,43.9671,44.0195,108411.0
2021-02-25 11:40:00,50.42,50.44,50.37,50.41,72608.0,44.0195,44.0369,43.9758,44.0107,72608.0
2021-02-25 11:45:00,50.41,50.41,50.33,50.34,104281.0,44.0107,44.0107,43.9409,43.9496,104281.0
2021-02-25 11:50:00,50.34,50.37,50.31,50.34,145247.0,43.9496,43.9758,43.9234,43.9496,145247.0
2021-02-25 11:55:00,50.34,50.4,50.31,50.38,96760.0,43.9496,44.002,43.9234,43.9845,96760.0
2021-02-25 12:00:00,50.38,50.4,50.33,50.39,71548.0,43.9845,44.002,43.9409,43.9933,71548.0
2021-02-25 12:05:00,50.39,50.5,50.38,50.48,82481.0,43.9933,44.0893,43.9845,44.0718,82481.0
2021-02-25 12:10:00,50.49,50.49,50.4,50.46,92853.0,44.0806,44.0806,44.002,44.0544,92853.0
2021-02-25 12:15:00,50.46,50.49,50.43,50.44,66457.0,44.0544,44.0806,44.0282,44.0369,66457.0
2021-02-25 12:20:00,50.44,50.46,50.41,50.42,66654.0,44.0369,44.0544,44.0107,44.0195,66654.0
2021-02-25 12:25:00,50.41,50.42,50.35,50.37,95165.0,44.0107,44.0195,43.9583,43.9758,95165.0
2021-02-25 12:30:00,50.36,50.37,50.29,50.33,99436.0,43.9671,43.9758,43.906,43.9409,99436.0
2021-02-25 12:35:00,50.34,50.34,50.29,50.34,100683.0,43.9496,43.9496,43.906,43.9496,100683.0
2021-02-25 12:40:00,50.33,50.37,50.29,50.31,90105.0,43.9409,43.9758,43.906,43.9234,90105.0
2021-02-25 12:45:00,50.32,50.4,50.31,50.32,80966.0,43.9322,44.002,43.9234,43.9322,80966.0
2021-02-25 12:50:00,50.32,50.32,50.23,50.26,91397.0,43.9322,43.9322,43.8536,43.8798,91397.0
2021-02-25 12:55:00,50.25,50.32,50.2,50.21,153279.0,43.871,43.9322,43.8274,43.8361,153279.0
2021-02-25 13:00:00,50.2,50.25,50.01,50.07,179351.0,43.8274,43.871,43.6615,43.7139,179351.0
2021-02-25 13:05:00,50.08,50.12,50.03,50.1,110076.0,43.7226,43.7575,43.679,43.7401,110076.0
2021-02-25 13:10:00,50.11,50.18,50.07,50.18,111867.0,43.7488,43.8099,43.7139,43.8099,111867.0
2021-02-25 13:15:00,50.18,50.2,50.11,50.19,110996.0,43.8099,43.8274,43.7488,43.8187,110996.0
2021-02-25 13:20:00,50.18,50.24,50.18,50.21,118036.0,43.8099,43.8623,43.8099,43.8361,118036.0
2021-02-25 13:25:00,50.2,50.2,50.11,50.16,99032.0,43.8274,43.8274,43.7488,43.7925,99032.0
2021-02-25 13:30:00,50.16,50.16,50.1,50.11,98430.0,43.7925,43.7925,43.7401,43.7488,98430.0
2021-02-25 13:35:00,50.11,50.12,50.06,50.08,129789.0,43.7488,43.7575,43.7052,43.7226,129789.0
2021-02-25 13:40:00,50.09,50.14,50.05,50.09,141944.0,43.7314,43.775,43.6964,43.7314,141944.0
2021-02-25 13:45:00,50.09,50.12,50.07,50.09,95662.0,43.7314,43.7575,43.7139,43.7314,95662.0
2021-02-25 13:50:00,50.09,50.1,50.05,50.07,85085.0,43.7314,43.7401,43.6964,43.7139,85085.0
2021-02-25 13:55:00,50.06,50.06,50.02,50.03,108802.0,43.7052,43.7052,43.6702,43.679,108802.0
2021-02-25 14:00:00,50.02,50.13,49.98,50.12,273751.0,43.6702,43.7663,43.6353,43.7575,273751.0
2021-02-25 14:05:00,50.11,50.17,50.09,50.15,99415.0,43.7488,43.8012,43.7314,43.7837,99415.0
2021-02-25 14:10:00,50.15,50.16,50.07,50.08,66548.0,43.7837,43.7925,43.7139,43.7226,66548.0
2021-02-25 14:15:00,50.08,50.16,50.08,50.16,111363.0,43.7226,43.7925,43.7226,43.7925,111363.0
2021-02-25 14:20:00,50.16,50.24,50.14,50.23,119071.0,43.7925,43.8623,43.775,43.8536,119071.0
2021-02-25 14:25:00,50.23,50.23,50.17,50.18,91559.0,43.8536,43.8536,43.8012,43.8099,91559.0
2021-02-25 14:30:00,50.18,50.19,50.14,50.17,81989.0,43.8099,43.8187,43.775,43.8012,81989.0
2021-02-25 14:35:00,50.17,50.18,50.1,50.11,106140.0,43.8012,43.8099,43.7401,43.7488,106140.0
2021-02-25 14:40:00,50.11,50.15,50.08,50.12,73408.0,43.7488,43.7837,43.7226,43.7575,73408.0
2021-02-25 14:45:00,50.13,50.15,50.1,50.12,69267.0,43.7663,43.7837,43.7401,43.7575,69267.0
2021-02-25 14:50:00,50.13,50.17,50.06,50.09,68714.0,43.7663,43.8012,43.7052,43.7314,68714.0
2021-02-25 14:55:00,50.09,50.12,50.07,50.08,94427.0,43.7314,43.7575,43.7139,43.7226,94427.0
2021-02-25 15:00:00,50.08,50.14,50.06,50.12,118201.0,43.7226,43.775,43.7052,43.7575,118201.0
2021-02-25 15:05:00,50.12,50.13,50.05,50.09,98465.0,43.7575,43.7663,43.6964,43.7314,98465.0
2021-02-25 15:10:00,50.09,50.15,50.08,50.12,121890.0,43.7314,43.7837,43.7226,43.7575,121890.0
2021-02-25 15:15:00,50.11,50.15,50.05,50.06,164165.0,43.7488,43.7837,43.6964,43.7052,164165.0
2021-02-25 15:20:00,50.07,50.12,50.06,50.08,115844.0,43.7139,43.7575,43.7052,43.7226,115844.0
2021-02-25 15:25:00,50.08,50.17,50.08,50.09,221468.0,43.7226,43.8012,43.7226,43.7314,221468.0
2021-02-25 15:30:00,50.08,50.11,49.99,50.03,281801.0,43.7226,43.7488,43.644,43.679,281801.0
2021-02-25 15:35:00,50.02,50.06,50.0,50.06,229078.0,43.6702,43.7052,43.6528,43.7052,229078.0
2021-02-25 15:40:00,50.06,50.14,50.0,50.11,256716.0,43.7052,43.775,43.6528,43.7488,256716.0
2021-02-25 15:45:00,50.11,50.28,50.09,50.22,285928.0,43.7488,43.8972,43.7314,43.8449,285928.0
2021-02-25 15:50:00,50.21,50.28,50.15,50.23,426031.0,43.8361,43.8972,43.7837,43.8536,426031.0
2021-02-25 15:55:00,50.24,50.26,50.16,50.17,738074.0,43.8623,43.8798,43.7925,43.8012,738074.0
2021-02-26 09:30:00,50.2,50.21,49.83,49.84,641217.0,43.8274,43.8361,43.5044,43.5131,641217.0
2021-02-26 09:35:00,49.83,49.9,49.73,49.74,247873.0,43.5044,43.5655,43.4171,43.4258,247873.0
2021-02-26 09:40:00,49.73,49.85,49.66,49.78,223757.0,43.4171,43.5218,43.3559,43.4607,223757.0
2021-02-26 09:45:00,49.78,49.96,49.76,49.89,208019.0,43.4607,43.6179,43.4432,43.5567,208019.0
2021-02-26 09:50:00,49.89,50.03,49.86,49.98,265990.0,43.5567,43.679,43.5306,43.6353,265990.0
2021-02-26 09:55:00,49.98,50.01,49.84,49.86,259275.0,43.6353,43.6615,43.5131,43.5306,259275.0
2021-02-26 10:00:00,49.86,49.94,49.73,49.77,268467.0,43.5306,43.6004,43.4171,43.452,268467.0
2021-02-26 10:05:00,49.77,49.94,49.73,49.78,245260.0,43.452,43.6004,43.4171,43.4607,245260.0
2021-02-26 10:10:00,49.78,49.88,49.75,49.8,175282.0,43.4607,43.548,43.4345,43.4782,175282.0
2021-02-26 10:15:00,49.8,49.85,49.71,49.75,157332.0,43.4782,43.5218,43.3996,43.4345,157332.0
2021-02-26 10:20:00,49.75,49.76,49.62,49.67,192554.0,43.4345,43.4432,43.321,43.3647,192554.0
2021-02-26 10:25:00,49.68,49.68,49.37,49.41,343243.0,43.3734,43.3734,43.1028,43.1377,343243.0
2021-02-26 10:30:00,49.41,49.53,49.4,49.46,190288.0,43.1377,43.2424,43.1289,43.1813,190288.0
2021-02-26 10:35:00,49.47,49.66,49.41,49.62,196125.0,43.1901,43.3559,43.1377,43.321,196125.0
2021-02-26 10:40:00,49.62,49.65,49.52,49.54,202972.0,43.321,43.3472,43.2337,43.2512,202972.0
2021-02-26 10:45:00,49.54,49.59,49.52,49.59,263354.0,43.2512,43.2948,43.2337,43.2948,263354.0
2021-02-26 10:50:00,49.59,49.63,49.51,49.53,152446.0,43.2948,43.3297,43.225,43.2424,152446.0
2021-02-26 10:55:00,49.53,49.55,49.44,49.44,190320.0,43.2424,43.2599,43.1639,43.1639,190320.0
2021-02-26 11:00:00,49.44,49.52,49.38,49.47,182417.0,43.1639,43.2337,43.1115,43.1901,182417.0
2021-02-26 11:05:00,49.47,49.52,49.37,49.37,158326.0,43.1901,43.2337,43.1028,43.1028,158326.0
2021-02-26 11:10:00,49.37,49.44,49.35,49.43,167934.0,43.1028,43.1639,43.0853,43.1551,167934.0
2021-02-26 11:15:00,49.44,49.45,49.3,49.31,208389.0,43.1639,43.1726,43.0416,43.0504,208389.0
2021-02-26 11:20:00,49.32,49.32,49.18,49.27,215417.0,43.0591,43.0591,42.9369,43.0154,215417.0
2021-02-26 11:25:00,49.27,49.29,49.19,49.21,177719.0,43.0154,43.0329,42.9456,42.9631,177719.0
2021-02-26 11:30:00,49.2,49.27,49.17,49.25,151110.0,42.9543,43.0154,42.9281,42.998,151110.0
2021-02-26 11:35:00,49.25,49.42,49.23,49.4,183549.0,42.998,43.1464,42.9805,43.1289,183549.0
2021-02-26 11:40:00,49.41,49.43,49.34,49.35,109775.0,43.1377,43.1551,43.0766,43.0853,109775.0
2021-02-26 11:45:00,49.35,49.38,49.28,49.33,166314.0,43.0853,43.1115,43.0242,43.0678,166314.0
2021-02-26 11:50:00,49.32,49.46,49.3,49.44,204992.0,43.0591,43.1813,43.0416,43.1639,204992.0
2021-02-26 11:55:00,49.43,49.44,49.37,49.4,94075.0,43.1551,43.1639,43.1028,43.1289,94075.0
2021-02-26 12:00:00,49.41,49.5,49.39,49.48,152393.0,43.1377,43.2163,43.1202,43.1988,152393.0
2021-02-26 12:05:00,49.47,49.49,49.4,49.48,92213.0,43.1901,43.2075,43.1289,43.1988,92213.0
2021-02-26 12:10:00,49.48,49.57,49.46,49.55,119243.0,43.1988,43.2774,43.1813,43.2599,119243.0
2021-02-26 12:15:00,49.54,49.61,49.51,49.61,85120.0,43.2512,43.3123,43.225,43.3123,85120.0
2021-02-26 12:20:00,49.6,49.62,49.58,49.6,119737.0,43.3036,43.321,43.2861,43.3036,119737.0
2021-02-26 12:25:00,49.6,49.62,49.58,49.59,105299.0,43.3036,43.321,43.2861,43.2948,105299.0
2021-02-26 12:30:00,49.59,49.63,49.53,49.55,88707.0,43.2948,43.3297,43.2424,43.2599,88707.0
2021-02-26 12:35:00,49.55,49.57,49.51,49.53,111330.0,43.2599,43.2774,43.225,43.2424,111330.0
2021-02-26 12:40:00,49.52,49.57,49.5,49.56,64454.0,43.2337,43.2774,43.2163,43.2686,64454.0
2021-02-26 12:45:00,49.57,49.58,49.53,49.55,84243.0,43.2774,43.2861,43.2424,43.2599,84243.0
2021-02-26 12:50:00,49.54,49.6,49.51,49.6,74052.0,43.2512,43.3036,43.225,43.3036,74052.0
2021-02-26 12:55:00,49.59,49.61,49.53,49.57,83190.0,43.2948,43.3123,43.2424,43.2774,83190.0
2021-02-26 13:00:00,49.57,49.57,49.45,49.48,157521.0,43.2774,43.2774,43.1726,43.1988,157521.0
2021-02-26 13:05:00,49.48,49.52,49.45,49.51,137955.0,43.1988,43.2337,43.1726,43.225,137955.0
2021-02-26 13:10:00,49.51,49.52,49.45,49.5,118044.0,43.225,43.2337,43.1726,43.2163,118044.0
2021-02-26 13:15:00,49.5,49.52,49.48,49.51,76694.0,43.2163,43.2337,43.1988,43.225,76694.0
2021-02-26 13:20:00,49.51,49.58,49.5,49.53,97565.0,43.225,43.2861,43.2163,43.2424,97565.0
2021-02-26 13:25:00,49.53,49.56,49.51,49.53,78013.0,43.2424,43.2686,43.225,43.2424,78013.0
2021-02-26 13:30:00,49.54,49.55,49.49,49.51,133214.0,43.2512,43.2599,43.2075,43.225,133214.0
2021-02-26 13:35:00,49.5,49.55,49.48,49.51,174655.0,43.2163,43.2599,43.1988,43.225,174655.0
2021-02-26 13:40:00,49.5,49.52,49.45,49.51,83804.0,43.2163,43.2337,43.1726,43.225,83804.0
2021-02-26 13:45:00,49.51,49.54,49.4,49.46,132733.0,43.225,43.2512,43.1289,43.1813,132733.0
2021-02-26 13:50:00,49.46,49.48,49.39,49.41,164826.0,43.1813,43.1988,43.1202,43.1377,164826.0
2021-02-26 13:55:00,49.4,49.47,49.39,49.4,70643.0,43.1289,43.1901,43.1202,43.1289,70643.0
2021-02-26 14:00:00,49.4,49.44,49.36,49.37,188679.0,43.1289,43.1639,43.094,43.1028,188679.0
2021-02-26 14:05:00,49.37,49.41,49.32,49.36,115417.0,43.1028,43.1377,43.0591,43.094,115417.0
2021-02-26 14:10:00,49.35,49.37,49.3,49.33,102625.0,43.0853,43.1028,43.0416,43.0678,102625.0
2021-02-26 14:15:00,49.33,49.36,49.22,49.22,165632.0,43.0678,43.094,42.9718,42.9718,165632.0
2021-02-26 14:20:00,49.23,49.3,49.22,49.28,121454.0,42.9805,43.0416,42.9718,43.0242,121454.0
2021-02-26 14:25:00,49.28,49.3,49.24,49.26,72420.0,43.0242,43.0416,42.9893,43.0067,72420.0
2021-02-26 14:30:00,49.25,49.29,49.22,49.29,118508.0,42.998,43.0329,42.9718,43.0329,118508.0
2021-02-26 14:35:00,49.28,49.31,49.26,49.27,122356.0,43.0242,43.0504,43.0067,43.0154,122356.0
2021-02-26 14:40:00,49.27,49.28,49.22,49.23,127985.0,43.0154,43.0242,42.9718,42.9805,127985.0
2021-02-26 14:45:00,49.24,49.33,49.23,49.31,152127.0,42.9893,43.0678,42.9805,43.0504,152127.0
2021-02-26 14:50:00,49.3,49.31,49.22,49.26,272123.0,43.0416,43.0504,42.9718,43.0067,272123.0
2021-02-26 14:55:00,49.26,49.28,49.23,49.23,94799.0,43.0067,43.0242,42.9805,42.9805,94799.0
2021-02-26 15:00:00,49.24,49.34,49.23,49.3,146767.0,42.9893,43.0766,42.9805,43.0416,146767.0
2021-02-26 15:05:00,49.3,49.37,49.27,49.34,183749.0,43.0416,43.1028,43.0154,43.0766,183749.0
2021-02-26 15:10:00,49.34,49.36,49.29,49.3,106501.0,43.0766,43.094,43.0329,43.0416,106501.0
2021-02-26 15:15:00,49.3,49.35,49.29,49.31,166964.0,43.0416,43.0853,43.0329,43.0504,166964.0
2021-02-26 15:20:00,49.31,49.34,49.24,49.25,157558.0,43.0504,43.0766,42.9893,42.998,157558.0
2021-02-26 15:25:00,49.25,49.27,49.19,49.2,208647.0,42.998,43.0154,42.9456,42.9543,208647.0
2021-02-26 15:30:00,49.19,49.21,49.17,49.2,272409.0,42.9456,42.9631,42.9281,42.9543,272409.0
2021-02-26 15:35:00,49.2,49.2,49.09,49.11,290510.0,42.9543,42.9543,42.8583,42.8758,290510.0
2021-02-26 15:40:00,49.11,49.19,49.09,49.16,227184.0,42.8758,42.9456,42.8583,42.9194,227184.0
2021-02-26 15:45:00,49.16,49.34,49.15,49.34,391933.0,42.9194,43.0766,42.9107,43.0766,391933.0
2021-02-26 15:50:00,49.33,49.33,49.11,49.11,593678.0,43.0678,43.0678,42.8758,42.8758,593678.0
2021-02-26 15:55:00,49.13,49.21,48.98,48.99,1358759.0,42.8932,42.9631,42.7623,42.771,1358759.0
2021-03-01 09:30:00,49.44,49.85,49.4,49.84,775811.0,43.1639,43.5218,43.1289,43.5131,775811.0
2021-03-01 09:35:00,49.84,49.97,49.82,49.94,276844.0,43.5131,43.6266,43.4956,43.6004,276844.0
2021-03-01 09:40:00,49.94,49.97,49.87,49.97,151795.0,43.6004,43.6266,43.5393,43.6266,151795.0
2021-03-01 09:45:00,49.98,50.16,49.93,50.05,392161.0,43.6353,43.7925,43.5917,43.6964,392161.0
2021-03-01 09:50:00,50.04,50.14,49.99,50.03,196707.0,43.6877,43.775,43.644,43.679,196707.0
2021-03-01 09:55:00,50.04,50.13,49.97,50.01,204707.0,43.6877,43.7663,43.6266,43.6615,204707.0
2021-03-01 10:00:00,50.01,50.14,49.98,50.07,153336.0,43.6615,43.775,43.6353,43.7139,153336.0
2021-03-01 10:05:00,50.08,50.08,49.97,49.98,156023.0,43.7226,43.7226,43.6266,43.6353,156023.0
2021-03-01 10:10:00,49.98,50.01,49.91,49.98,221127.0,43.6353,43.6615,43.5742,43.6353,221127.0
2021-03-01 10:15:00,49.98,50.18,49.97,50.15,184105.0,43.6353,43.8099,43.6266,43.7837,184105.0
2021-03-01 10:20:00,50.14,50.17,50.06,50.09,174424.0,43.775,43.8012,43.7052,43.7314,174424.0
2021-03-01 10:25:00,50.09,50.13,50.03,50.13,148962.0,43.7314,43.7663,43.679,43.7663,148962.0
2021-03-01 10:30:00,50.13,50.16,50.06,50.06,82539.0,43.7663,43.7925,43.7052,43.7052,82539.0
2021-03-01 10:35:00,50.06,50.15,50.03,50.14,138736.0,43.7052,43.7837,43.679,43.775,138736.0
2021-03-01 10:40:00,50.14,50.16,50.04,50.15,129680.0,43.775,43.7925,43.6877,43.7837,129680.0
2021-03-01 10:45:00,50.16,50.19,50.1,50.15,100880.0,43.7925,43.8187,43.7401,43.7837,100880.0
2021-03-01 10:50:00,50.15,50.21,50.12,50.18,155261.0,43.7837,43.8361,43.7575,43.8099,155261.0
2021-03-01 10:55:00,50.19,50.3,50.16,50.25,242834.0,43.8187,43.9147,43.7925,43.871,242834.0
2021-03-01 11:00:00,50.25,50.28,50.11,50.12,120426.0,43.871,43.8972,43.7488,43.7575,120426.0
2021-03-01 11:05:00,50.12,50.16,50.09,50.16,75278.0,43.7575,43.7925,43.7314,43.7925,75278.0
2021-03-01 11:10:00,50.16,50.22,50.11,50.15,93821.0,43.7925,43.8449,43.7488,43.7837,93821.0
2021-03-01 11:15:00,50.15,50.22,50.12,50.22,106679.0,43.7837,43.8449,43.7575,43.8449,106679.0
2021-03-01 11:20:00,50.21,50.22,50.16,50.16,55985.0,43.8361,43.8449,43.7925,43.7925,55985.0
2021-03-01 11:25:00,50.17,50.18,50.09,50.11,74515.0,43.8012,43.8099,43.7314,43.7488,74515.0
2021-03-01 11:30:00,50.12,50.15,50.09,50.14,138880.0,43.7575,43.7837,43.7314,43.775,138880.0
2021-03-01 11:35:00,50.14,50.15,50.1,50.11,79242.0,43.775,43.7837,43.7401,43.7488,79242.0
2021-03-01 11:40:00,50.12,50.14,50.09,50.13,69071.0,43.7575,43.775,43.7314,43.7663,69071.0
2021-03-01 11:45:00,50.12,50.13,50.08,50.09,61660.0,43.7575,43.7663,43.7226,43.7314,61660.0
2021-03-01 11:50:00,50.09,50.13,50.08,50.13,58703.0,43.7314,43.7663,43.7226,43.7663,58703.0
2021-03-01 11:55:00,50.13,50.14,50.09,50.12,69784.0,43.7663,43.775,43.7314,43.7575,69784.0
2021-03-01 12:00:00,50.12,50.18,50.11,50.17,122032.0,43.7575,43.8099,43.7488,43.8012,122032.0
2021-03-01 12:05:00,50.16,50.18,50.1,50.12,93158.0,43.7925,43.8099,43.7401,43.7575,93158.0
2021-03-01 12:10:00,50.12,50.16,50.1,50.14,68619.0,43.7575,43.7925,43.7401,43.775,68619.0
2021-03-01 12:15:00,50.15,50.16,50.12,50.14,62744.0,43.7837,43.7925,43.7575,43.775,62744.0
2021-03-01 12:20:00,50.13,50.16,50.1,50.16,60194.0,43.7663,43.7925,43.7401,43.7925,60194.0
2021-03-01 12:25:00,50.16,50.22,50.13,50.14,118559.0,43.7925,43.8449,43.7663,43.775,118559.0
2021-03-01 12:30:00,50.15,50.16,50.1,50.11,91477.0,43.7837,43.7925,43.7401,43.7488,91477.0
2021-03-01 12:35:00,50.11,50.11,50.07,50.09,66104.0,43.7488,43.7488,43.7139,43.7314,66104.0
2021-03-01 12:40:00,50.09,50.09,50.06,50.06,61263.0,43.7314,43.7314,43.7052,43.7052,61263.0
2021-03-01 12:45:00,50.07,50.1,50.04,50.1,78657.0,43.7139,43.7401,43.6877,43.7401,78657.0
2021-03-01 12:50:00,50.09,50.1,50.06,50.08,46208.0,43.7314,43.7401,43.7052,43.7226,46208.0
2021-03-01 12:55:00,50.08,50.08,49.99,50.01,78872.0,43.7226,43.7226,43.644,43.6615,78872.0
2021-03-01 13:00:00,50.01,50.04,49.96,50.0,74533.0,43.6615,43.6877,43.6179,43.6528,74533.0
2021-03-01 13:05:00,49.99,50.02,49.97,49.98,58362.0,43.644,43.6702,43.6266,43.6353,58362.0
2021-03-01 13:10:00,49.98,50.0,49.96,49.98,90340.0,43.6353,43.6528,43.6179,43.6353,90340.0
2021-03-01 13:15:00,49.98,50.01,49.95,50.0,50454.0,43.6353,43.6615,43.6091,43.6528,50454.0
2021-03-01 13:20:00,50.0,50.05,49.97,50.03,64910.0,43.6528,43.6964,43.6266,43.679,64910.0
2021-03-01 13:25:00,50.04,50.05,50.0,50.04,67015.0,43.6877,43.6964,43.6528,43.6877,67015.0
2021-03-01 13:30:00,50.04,50.15,50.04,50.15,101628.0,43.6877,43.7837,43.6877,43.7837,101628.0
2021-03-01 13:35:00,50.15,50.19,50.14,50.17,113475.0,43.7837,43.8187,43.775,43.8012,113475.0
2021-03-01 13:40:00,50.17,50.23,50.17,50.22,89414.0,43.8012,43.8536,43.8012,43.8449,89414.0
2021-03-01 13:45:00,50.22,50.26,50.2,50.23,86489.0,43.8449,43.8798,43.8274,43.8536,86489.0
2021-03-01 13:50:00,50.23,50.23,50.18,50.23,73311.0,43.8536,43.8536,43.8099,43.8536,73311.0
2021-03-01 13:55:00,50.23,50.3,50.22,50.29,107750.0,43.8536,43.9147,43.8449,43.906,107750.0
2021-03-01 14:00:00,50.29,50.39,50.27,50.37,279566.0,43.906,43.9933,43.8885,43.9758,279566.0
2021-03-01 14:05:00,50.37,50.43,50.3,50.41,335681.0,43.9758,44.0282,43.9147,44.0107,335681.0
2021-03-01 14:10:00,50.41,50.44,50.37,50.41,161738.0,44.0107,44.0369,43.9758,44.0107,161738.0
2021-03-01 14:15:00,50.41,50.42,50.33,50.36,94096.0,44.0107,44.0195,43.9409,43.9671,94096.0
2021-03-01 14:20:00,50.37,50.39,50.34,50.35,82667.0,43.9758,43.9933,43.9496,43.9583,82667.0
2021-03-01 14:25:00,50.35,50.37,50.3,50.32,96560.0,43.9583,43.9758,43.9147,43.9322,96560.0
2021-03-01 14:30:00,50.33,50.34,50.24,50.25,83379.0,43.9409,43.9496,43.8623,43.871,83379.0
2021-03-01 14:35:00,50.24,50.33,50.24,50.28,186527.0,43.8623,43.9409,43.8623,43.8972,186527.0
2021-03-01 14:40:00,50.28,50.32,50.27,50.3,113877.0,43.8972,43.9322,43.8885,43.9147,113877.0
2021-03-01 14:45:00,50.31,50.31,50.22,50.24,143402.0,43.9234,43.9234,43.8449,43.8623,143402.0
2021-03-01 14:50:00,50.23,50.26,50.2,50.24,72524.0,43.8536,43.8798,43.8274,43.8623,72524.0
2021-03-01 14:55:00,50.25,50.25,50.14,50.15,104444.0,43.871,43.871,43.775,43.7837,104444.0
2021-03-01 15:00:00,50.15,50.17,50.14,50.15,158564.0,43.7837,43.8012,43.775,43.7837,158564.0
2021-03-01 15:05:00,50.16,50.2,50.14,50.2,128126.0,43.7925,43.8274,43.775,43.8274,128126.0
2021-03-01 15:10:00,50.2,50.23,50.18,50.21,86950.0,43.8274,43.8536,43.8099,43.8361,86950.0
2021-03-01 15:15:00,50.21,50.23,50.16,50.21,104122.0,43.8361,43.8536,43.7925,43.8361,104122.0
2021-03-01 15:20:00,50.21,50.28,50.21,50.24,96563.0,43.8361,43.8972,43.8361,43.8623,96563.0
2021-03-01 15:25:00,50.24,50.26,50.2,50.21,87395.0,43.8623,43.8798,43.8274,43.8361,87395.0
2021-03-01 15:30:00,50.21,50.22,50.14,50.16,148982.0,43.8361,43.8449,43.775,43.7925,148982.0
2021-03-01 15:35:00,50.16,50.17,50.02,50.02,163153.0,43.7925,43.8012,43.6702,43.6702,163153.0
2021-03-01 15:40:00,50.02,50.07,50.02,50.03,173325.0,43.6702,43.7139,43.6702,43.679,173325.0
2021-03-01 15:45:00,50.03,50.04,49.95,49.96,265623.0,43.679,43.6877,43.6091,43.6179,265623.0
2021-03-01 15:50:00,49.95,49.97,49.9,49.94,265605.0,43.6091,43.6266,43.5655,43.6004,265605.0
2021-03-01 15:55:00,49.94,49.97,49.86,49.9,620475.0,43.6004,43.6266,43.5306,43.5655,620475.0
2021-03-02 09:30:00,49.84,49.9,49.74,49.75,417102.0,43.5131,43.5655,43.4258,43.4345,417102.0
2021-03-02 09:35:00,49.75,49.82,49.7,49.8,245712.0,43.4345,43.4956,43.3909,43.4782,245712.0
2021-03-02 09:40:00,49.8,49.9,49.77,49.8,139570.0,43.4782,43.5655,43.452,43.4782,139570.0
2021-03-02 09:45:00,49.8,49.87,49.77,49.84,139632.0,43.4782,43.5393,43.452,43.5131,139632.0
2021-03-02 09:50:00,49.84,49.9,49.8,49.87,117241.0,43.5131,43.5655,43.4782,43.5393,117241.0
2021-03-02 09:55:00,49.88,49.93,49.83,49.88,150714.0,43.548,43.5917,43.5044,43.548,150714.0
2021-03-02 10:00:00,49.88,50.0,49.84,49.96,148682.0,43.548,43.6528,43.5131,43.6179,148682.0
2021-03-02 10:05:00,49.97,49.99,49.91,49.94,108281.0,43.6266,43.644,43.5742,43.6004,108281.0
2021-03-02 10:10:00,49.95,49.98,49.9,49.91,79521.0,43.6091,43.6353,43.5655,43.5742,79521.0
2021-03-02 10:15:00,49.91,49.98,49.86,49.9,146909.0,43.5742,43.6353,43.5306,43.5655,146909.0
2021-03-02 10:20:00,49.9,50.0,49.89,49.93,123023.0,43.5655,43.6528,43.5567,43.5917,123023.0
2021-03-02 10:25:00,49.93,49.98,49.86,49.88,188676.0,43.5917,43.6353,43.5306,43.548,188676.0
2021-03-02 10:30:00,49.87,49.96,49.86,49.91,101874.0,43.5393,43.6179,43.5306,43.5742,101874.0
2021-03-02 10:35:00,49.91,49.98,49.91,49.96,63776.0,43.5742,43.6353,43.5742,43.6179,63776.0
2021-03-02 10:40:00,49.96,49.99,49.93,49.97,54796.0,43.6179,43.644,43.5917,43.6266,54796.0
2021-03-02 10:45:00,49.96,50.0,49.91,49.99,78080.0,43.6179,43.6528,43.5742,43.644,78080.0
2021-03-02 10:50:00,49.99,50.02,49.96,49.97,69296.0,43.644,43.6702,43.6179,43.6266,69296.0
2021-03-02 10:55:00,49.98,50.06,49.98,50.04,64991.0,43.6353,43.7052,43.6353,43.6877,64991.0
2021-03-02 11:00:00,50.04,50.06,49.96,50.01,76404.0,43.6877,43.7052,43.6179,43.6615,76404.0
2021-03-02 11:05:00,50.0,50.03,49.98,50.0,88033.0,43.6528,43.679,43.6353,43.6528,88033.0
2021-03-02 11:10:00,50.0,50.03,49.97,49.98,54404.0,43.6528,43.679,43.6266,43.6353,54404.0
2021-03-02 11:15:00,49.99,50.0,49.94,49.98,113391.0,43.644,43.6528,43.6004,43.6353,113391.0
2021-03-02 11:20:00,49.97,50.01,49.96,49.98,61106.0,43.6266,43.6615,43.6179,43.6353,61106.0
2021-03-02 11:25:00,49.98,50.12,49.96,50.12,127034.0,43.6353,43.7575,43.6179,43.7575,127034.0
2021-03-02 11:30:00,50.11,50.11,50.04,50.08,85395.0,43.7488,43.7488,43.6877,43.7226,85395.0
2021-03-02 11:35:00,50.09,50.15,50.08,50.13,68305.0,43.7314,43.7837,43.7226,43.7663,68305.0
2021-03-02 11:40:00,50.12,50.22,50.09,50.21,106891.0,43.7575,43.8449,43.7314,43.8361,106891.0
2021-03-02 11:45:00,50.21,50.23,50.17,50.18,88936.0,43.8361,43.8536,43.8012,43.8099,88936.0
2021-03-02 11:50:00,50.17,50.2,50.15,50.16,69566.0,43.8012,43.8274,43.7837,43.7925,69566.0
2021-03-02 11:55:00,50.16,50.18,50.14,50.16,41054.0,43.7925,43.8099,43.775,43.7925,41054.0
2021-03-02 12:00:00,50.16,50.26,50.15,50.25,135010.0,43.7925,43.8798,43.7837,43.871,135010.0
2021-03-02 12:05:00,50.27,50.29,50.2,50.24,100127.0,43.8885,43.906,43.8274,43.8623,100127.0
2021-03-02 12:10:00,50.25,50.28,50.23,50.26,68727.0,43.871,43.8972,43.8536,43.8798,68727.0
2021-03-02 12:15:00,50.26,50.32,50.25,50.3,135522.0,43.8798,43.9322,43.871,43.9147,135522.0
2021-03-02 12:20:00,50.3,50.31,50.24,50.27,50614.0,43.9147,43.9234,43.8623,43.8885,50614.0
2021-03-02 12:25:00,50.26,50.27,50.21,50.27,74545.0,43.8798,43.8885,43.8361,43.8885,74545.0
2021-03-02 12:30:00,50.26,50.29,50.25,50.28,39460.0,43.8798,43.906,43.871,43.8972,39460.0
2021-03-02 12:35:00,50.27,50.29,50.25,50.27,57096.0,43.8885,43.906,43.871,43.8885,57096.0
2021-03-02 12:40:00,50.27,50.3,50.26,50.3,60561.0,43.8885,43.9147,43.8798,43.9147,60561.0
2021-03-02 12:45:00,50.3,50.36,50.3,50.36,57186.0,43.9147,43.9671,43.9147,43.9671,57186.0
2021-03-02 12:50:00,50.36,50.41,50.33,50.4,80894.0,43.9671,44.0107,43.9409,44.002,80894.0
2021-03-02 12:55:00,50.41,50.41,50.34,50.36,72299.0,44.0107,44.0107,43.9496,43.9671,72299.0
2021-03-02 13:00:00,50.36,50.39,50.34,50.39,67248.0,43.9671,43.9933,43.9496,43.9933,67248.0
2021-03-02 13:05:00,50.39,50.42,50.34,50.35,91461.0,43.9933,44.0195,43.9496,43.9583,91461.0
2021-03-02 13:10:00,50.34,50.4,50.33,50.39,60134.0,43.9496,44.002,43.9409,43.9933,60134.0
2021-03-02 13:15:00,50.4,50.41,50.37,50.37,84173.0,44.002,44.0107,43.9758,43.9758,84173.0
2021-03-02 13:20:00,50.38,50.39,50.35,50.38,60136.0,43.9845,43.9933,43.9583,43.9845,60136.0
2021-03-02 13:25:00,50.38,50.39,50.33,50.37,49963.0,43.9845,43.9933,43.9409,43.9758,49963.0
2021-03-02 13:30:00,50.37,50.41,50.36,50.41,60116.0,43.9758,44.0107,43.9671,44.0107,60116.0
2021-03-02 13:35:00,50.4,50.43,50.38,50.42,98363.0,44.002,44.0282,43.9845,44.0195,98363.0
2021-03-02 13:40:00,50.42,50.43,50.37,50.39,133427.0,44.0195,44.0282,43.9758,43.9933,133427.0
2021-03-02 13:45:00,50.39,50.41,50.38,50.4,50417.0,43.9933,44.0107,43.9845,44.002,50417.0
2021-03-02 13:50:00,50.4,50.4,50.33,50.34,81576.0,44.002,44.002,43.9409,43.9496,81576.0
2021-03-02 13:55:00,50.34,50.41,50.34,50.39,70295.0,43.9496,44.0107,43.9496,43.9933,70295.0
2021-03-02 14:00:00,50.39,50.42,50.38,50.41,99797.0,43.9933,44.0195,43.9845,44.0107,99797.0
2021-03-02 14:05:00,50.41,50.42,50.37,50.38,60976.0,44.0107,44.0195,43.9758,43.9845,60976.0
2021-03-02 14:10:00,50.38,50.43,50.37,50.41,93805.0,43.9845,44.0282,43.9758,44.0107,93805.0
2021-03-02 14:15:00,50.42,50.47,50.41,50.46,76920.0,44.0195,44.0631,44.0107,44.0544,76920.0
2021-03-02 14:20:00,50.46,50.48,50.44,50.46,87285.0,44.0544,44.0718,44.0369,44.0544,87285.0
2021-03-02 14:25:00,50.46,50.48,50.43,50.45,90195.0,44.0544,44.0718,44.0282,44.0457,90195.0
2021-03-02 14:30:00,50.45,50.47,50.43,50.46,43502.0,44.0457,44.0631,44.0282,44.0544,43502.0
2021-03-02 14:35:00,50.46,50.53,50.44,50.52,99795.0,44.0544,44.1155,44.0369,44.1068,99795.0
2021-03-02 14:40:00,50.51,50.56,50.51,50.52,97819.0,44.098,44.1417,44.098,44.1068,97819.0
2021-03-02 14:45:00,50.51,50.52,50.48,50.51,72866.0,44.098,44.1068,44.0718,44.098,72866.0
2021-03-02 14:50:00,50.51,50.54,50.47,50.48,66206.0,44.098,44.1242,44.0631,44.0718,66206.0
2021-03-02 14:55:00,50.48,50.49,50.39,50.4,91750.0,44.0718,44.0806,43.9933,44.002,91750.0
2021-03-02 15:00:00,50.4,50.41,50.37,50.38,105478.0,44.002,44.0107,43.9758,43.9845,105478.0
2021-03-02 15:05:00,50.38,50.41,50.34,50.35,132030.0,43.9845,44.0107,43.9496,43.9583,132030.0
2021-03-02 15:10:00,50.36,50.36,50.29,50.3,88559.0,43.9671,43.9671,43.906,43.9147,88559.0
2021-03-02 15:15:00,50.3,50.31,50.2,50.26,140851.0,43.9147,43.9234,43.8274,43.8798,140851.0
2021-03-02 15:20:00,50.25,50.29,50.23,50.27,59365.0,43.871,43.906,43.8536,43.8885,59365.0
2021-03-02 15:25:00,50.27,50.28,50.22,50.25,98604.0,43.8885,43.8972,43.8449,43.871,98604.0
2021-03-02 15:30:00,50.25,50.27,50.21,50.22,98527.0,43.871,43.8885,43.8361,43.8449,98527.0
2021-03-02 15:35:00,50.22,50.26,50.2,50.23,109716.0,43.8449,43.8798,43.8274,43.8536,109716.0
2021-03-02 15:40:00,50.24,50.35,50.23,50.33,143713.0,43.8623,43.9583,43.8536,43.9409,143713.0
2021-03-02 15:45:00,50.33,50.36,50.23,50.24,255105.0,43.9409,43.9671,43.8536,43.8623,255105.0
2021-03-02 15:50:00,50.24,50.25,50.13,50.13,330637.0,43.8623,43.871,43.7663,43.7663,330637.0
2021-03-02 15:55:00,50.13,50.15,50.05,50.11,681713.0,43.7663,43.7837,43.6964,43.7488,681713.0
2021-03-03 09:30:00,49.72,50.06,49.71,49.98,597602.0,43.4083,43.7052,43.3996,43.6353,597602.0
2021-03-03 09:35:00,49.99,50.09,49.9,49.97,171159.0,43.644,43.7314,43.5655,43.6266,171159.0
2021-03-03 09:40:00,49.96,50.01,49.93,49.98,114266.0,43.6179,43.6615,43.5917,43.6353,114266.0
2021-03-03 09:45:00,49.98,50.01,49.92,49.98,188963.0,43.6353,43.6615,43.5829,43.6353,188963.0
2021-03-03 09:50:00,49.98,50.08,49.97,50.07,119116.0,43.6353,43.7226,43.6266,43.7139,119116.0
2021-03-03 09:55:00,50.07,50.1,49.98,49.98,173744.0,43.7139,43.7401,43.6353,43.6353,173744.0
2021-03-03 10:00:00,49.98,50.01,49.93,49.95,147467.0,43.6353,43.6615,43.5917,43.6091,147467.0
2021-03-03 10:05:00,49.95,50.03,49.94,49.99,85329.0,43.6091,43.679,43.6004,43.644,85329.0
2021-03-03 10:10:00,49.98,50.1,49.93,50.09,223502.0,43.6353,43.7401,43.5917,43.7314,223502.0
2021-03-03 10:15:00,50.09,50.13,50.03,50.13,142562.0,43.7314,43.7663,43.679,43.7663,142562.0
2021-03-03 10:20:00,50.12,50.22,50.09,50.2,126647.0,43.7575,43.8449,43.7314,43.8274,126647.0
2021-03-03 10:25:00,50.21,50.27,50.2,50.21,151889.0,43.8361,43.8885,43.8274,43.8361,151889.0
2021-03-03 10:30:00,50.2,50.25,50.11,50.22,95425.0,43.8274,43.871,43.7488,43.8449,95425.0
2021-03-03 10:35:00,50.22,50.23,50.18,50.2,69979.0,43.8449,43.8536,43.8099,43.8274,69979.0
2021-03-03 10:40:00,50.2,50.21,50.09,50.11,88045.0,43.8274,43.8361,43.7314,43.7488,88045.0
2021-03-03 10:45:00,50.11,50.15,50.06,50.1,116309.0,43.7488,43.7837,43.7052,43.7401,116309.0
2021-03-03 10:50:00,50.09,50.11,50.01,50.05,132452.0,43.7314,43.7488,43.6615,43.6964,132452.0
2021-03-03 10:55:00,50.05,50.15,50.02,50.06,184054.0,43.6964,43.7837,43.6702,43.7052,184054.0
2021-03-03 11:00:00,50.06,50.11,50.01,50.03,94885.0,43.7052,43.7488,43.6615,43.679,94885.0
2021-03-03 11:05:00,50.03,50.06,50.0,50.01,101067.0,43.679,43.7052,43.6528,43.6615,101067.0
2021-03-03 11:10:00,50.01,50.02,49.95,49.98,80737.0,43.6615,43.6702,43.6091,43.6353,80737.0
2021-03-03 11:15:00,49.98,50.11,49.97,50.1,104323.0,43.6353,43.7488,43.6266,43.7401,104323.0
2021-03-03 11:20:00,50.11,50.16,50.09,50.14,54801.0,43.7488,43.7925,43.7314,43.775,54801.0
2021-03-03 11:25:00,50.13,50.17,50.09,50.16,76375.0,43.7663,43.8012,43.7314,43.7925,76375.0
2021-03-03 11:30:00,50.16,50.18,50.13,50.16,80276.0,43.7925,43.8099,43.7663,43.7925,80276.0
2021-03-03 11:35:00,50.16,50.17,50.09,50.11,80291.0,43.7925,43.8012,43.7314,43.7488,80291.0
2021-03-03 11:40:00,50.11,50.18,50.1,50.17,71229.0,43.7488,43.8099,43.7401,43.8012,71229.0
2021-03-03 11:45:00,50.17,50.2,50.16,50.2,122587.0,43.8012,43.8274,43.7925,43.8274,122587.0
2021-03-03 11:50:00,50.21,50.21,50.18,50.18,49190.0,43.8361,43.8361,43.8099,43.8099,49190.0
2021-03-03 11:55:00,50.19,50.19,50.12,50.13,62198.0,43.8187,43.8187,43.7575,43.7663,62198.0
2021-03-03 12:00:00,50.13,50.16,50.1,50.16,51510.0,43.7663,43.7925,43.7401,43.7925,51510.0
2021-03-03 12:05:00,50.15,50.17,50.12,50.13,300786.0,43.7837,43.8012,43.7575,43.7663,300786.0
2021-03-03 12:10:00,50.12,50.12,50.07,50.09,57765.0,43.7575,43.7575,43.7139,43.7314,57765.0
2021-03-03 12:15:00,50.09,50.12,50.08,50.11,41134.0,43.7314,43.7575,43.7226,43.7488,41134.0
2021-03-03 12:20:00,50.12,50.15,50.09,50.1,126431.0,43.7575,43.7837,43.7314,43.7401,126431.0
2021-03-03 12:25:00,50.1,50.12,50.08,50.1,60301.0,43.7401,43.7575,43.7226,43.7401,60301.0
2021-03-03 12:30:00,50.09,50.09,50.03,50.07,94222.0,43.7314,43.7314,43.679,43.7139,94222.0
2021-03-03 12:35:00,50.07,50.07,50.01,50.02,105527.0,43.7139,43.7139,43.6615,43.6702,105527.0
2021-03-03 12:40:00,50.02,50.04,50.01,50.03,87232.0,43.6702,43.6877,43.6615,43.679,87232.0
2021-03-03 12:45:00,50.03,50.17,50.02,50.16,100837.0,43.679,43.8012,43.6702,43.7925,100837.0
2021-03-03 12:50:00,50.16,50.23,50.16,50.16,129954.0,43.7925,43.8536,43.7925,43.7925,129954.0
2021-03-03 12:55:00,50.16,50.17,50.12,50.15,78022.0,43.7925,43.8012,43.7575,43.7837,78022.0
2021-03-03 13:00:00,50.15,50.16,50.11,50.16,75136.0,43.7837,43.7925,43.7488,43.7925,75136.0
2021-03-03 13:05:00,50.15,50.24,50.15,50.23,120443.0,43.7837,43.8623,43.7837,43.8536,120443.0
2021-03-03 13:10:00,50.24,50.25,50.2,50.23,78503.0,43.8623,43.871,43.8274,43.8536,78503.0
2021-03-03 13:15:00,50.22,50.35,50.21,50.33,99000.0,43.8449,43.9583,43.8361,43.9409,99000.0
2021-03-03 13:20:00,50.33,50.41,50.33,50.41,151154.0,43.9409,44.0107,43.9409,44.0107,151154.0
2021-03-03 13:25:00,50.41,50.47,50.36,50.39,213988.0,44.0107,44.0631,43.9671,43.9933,213988.0
2021-03-03 13:30:00,50.4,50.41,50.3,50.32,88190.0,44.002,44.0107,43.9147,43.9322,88190.0
2021-03-03 13:35:00,50.32,50.4,50.32,50.38,95399.0,43.9322,44.002,43.9322,43.9845,95399.0
2021-03-03 13:40:00,50.38,50.42,50.33,50.38,88698.0,43.9845,44.0195,43.9409,43.9845,88698.0
2021-03-03 13:45:00,50.38,50.4,50.34,50.36,93665.0,43.9845,44.002,43.9496,43.9671,93665.0
2021-03-03 13:50:00,50.36,50.44,50.33,50.42,94062.0,43.9671,44.0369,43.9409,44.0195,94062.0
2021-03-03 13:55:00,50.42,50.43,50.36,50.41,85384.0,44.0195,44.0282,43.9671,44.0107,85384.0
2021-03-03 14:00:00,50.41,50.49,50.39,50.45,122689.0,44.0107,44.0806,43.9933,44.0457,122689.0
2021-03-03 14:05:00,50.45,50.5,50.42,50.47,138662.0,44.0457,44.0893,44.0195,44.0631,138662.0
2021-03-03 14:10:00,50.46,50.56,50.46,50.53,226308.0,44.0544,44.1417,44.0544,44.1155,226308.0
2021-03-03 14:15:00,50.52,50.53,50.44,50.53,124129.0,44.1068,44.1155,44.0369,44.1155,124129.0
2021-03-03 14:20:00,50.53,50.53,50.44,50.51,150316.0,44.1155,44.1155,44.0369,44.098,150316.0
2021-03-03 14:25:00,50.51,50.54,50.48,50.54,113787.0,44.098,44.1242,44.0718,44.1242,113787.0
2021-03-03 14:30:00,50.54,50.54,50.36,50.38,148819.0,44.1242,44.1242,43.9671,43.9845,148819.0
2021-03-03 14:35:00,50.37,50.45,50.36,50.45,257367.0,43.9758,44.0457,43.9671,44.0457,257367.0
2021-03-03 14:40:00,50.45,50.5,50.43,50.43,127994.0,44.0457,44.0893,44.0282,44.0282,127994.0
2021-03-03 14:45:00,50.44,50.5,50.43,50.47,129630.0,44.0369,44.0893,44.0282,44.0631,129630.0
2021-03-03 14:50:00,50.47,50.53,50.42,50.44,155343.0,44.0631,44.1155,44.0195,44.0369,155343.0
2021-03-03 14:55:00,50.43,50.48,50.39,50.47,183095.0,44.0282,44.0718,43.9933,44.0631,183095.0
2021-03-03 15:00:00,50.47,50.47,50.37,50.41,121600.0,44.0631,44.0631,43.9758,44.0107,121600.0
2021-03-03 15:05:00,50.41,50.42,50.35,50.39,102357.0,44.0107,44.0195,43.9583,43.9933,102357.0
2021-03-03 15:10:00,50.39,50.42,50.31,50.32,126661.0,43.9933,44.0195,43.9234,43.9322,126661.0
2021-03-03 15:15:00,50.31,50.33,50.28,50.32,132478.0,43.9234,43.9409,43.8972,43.9322,132478.0
2021-03-03 15:20:00,50.32,50.38,50.31,50.38,144000.0,43.9322,43.9845,43.9234,43.9845,144000.0
2021-03-03 15:25:00,50.38,50.39,50.3,50.3,139788.0,43.9845,43.9933,43.9147,43.9147,139788.0
2021-03-03 15:30:00,50.31,50.32,50.23,50.26,166986.0,43.9234,43.9322,43.8536,43.8798,166986.0
2021-03-03 15:35:00,50.25,50.31,50.25,50.26,192037.0,43.871,43.9234,43.871,43.8798,192037.0
2021-03-03 15:40:00,50.26,50.28,50.22,50.28,221470.0,43.8798,43.8972,43.8449,43.8972,221470.0
2021-03-03 15:45:00,50.28,50.32,50.15,50.16,433408.0,43.8972,43.9322,43.7837,43.7925,433408.0
2021-03-03 15:50:00,50.16,50.17,50.09,50.09,489227.0,43.7925,43.8012,43.7314,43.7314,489227.0
2021-03-03 15:55:00,50.09,50.11,49.96,49.97,1042620.0,43.7314,43.7488,43.6179,43.6266,1042620.0
2021-03-04 09:30:00,50.31,50.48,50.09,50.14,828110.0,43.9234,44.0718,43.7314,43.775,828110.0
2021-03-04 09:35:00,50.13,50.31,50.12,50.25,342560.0,43.7663,43.9234,43.7575,43.871,342560.0
2021-03-04 09:40:00,50.25,50.51,50.22,50.51,263092.0,43.871,44.098,43.8449,44.098,263092.0
2021-03-04 09:45:00,50.51,50.66,50.48,50.51,276063.0,44.098,44.229,44.0718,44.098,276063.0
2021-03-04 09:50:00,50.52,50.75,50.48,50.71,418803.0,44.1068,44.3076,44.0718,44.2726,418803.0
2021-03-04 09:55:00,50.71,50.94,50.69,50.93,599984.0,44.2726,44.4735,44.2552,44.4647,599984.0
2021-03-04 10:00:00,50.93,50.96,50.81,50.88,547733.0,44.4647,44.4909,44.36,44.4211,547733.0
2021-03-04 10:05:00,50.88,50.98,50.8,50.87,302035.0,44.4211,44.5084,44.3512,44.4123,302035.0
2021-03-04 10:10:00,50.87,50.9,50.75,50.79,361253.0,44.4123,44.4385,44.3076,44.3425,361253.0
2021-03-04 10:15:00,50.79,50.87,50.77,50.82,255084.0,44.3425,44.4123,44.325,44.3687,255084.0
2021-03-04 10:20:00,50.82,50.83,50.74,50.8,201774.0,44.3687,44.3774,44.2988,44.3512,201774.0
2021-03-04 10:25:00,50.79,50.89,50.79,50.86,208345.0,44.3425,44.4298,44.3425,44.4036,208345.0
2021-03-04 10:30:00,50.86,50.98,50.84,50.93,345430.0,44.4036,44.5084,44.3861,44.4647,345430.0
2021-03-04 10:35:00,50.92,51.0,50.89,50.98,207200.0,44.456,44.5258,44.4298,44.5084,207200.0
2021-03-04 10:40:00,50.97,51.04,50.92,50.98,317414.0,44.4996,44.5608,44.456,44.5084,317414.0
2021-03-04 10:45:00,50.97,51.09,50.91,51.09,284695.0,44.4996,44.6044,44.4473,44.6044,284695.0
2021-03-04 10:50:00,51.08,51.09,50.91,50.91,250255.0,44.5957,44.6044,44.4473,44.4473,250255.0
2021-03-04 10:55:00,50.9,50.98,50.83,50.92,191451.0,44.4385,44.5084,44.3774,44.456,191451.0
2021-03-04 11:00:00,50.92,51.02,50.9,50.98,119659.0,44.456,44.5433,44.4385,44.5084,119659.0
2021-03-04 11:05:00,50.99,51.0,50.85,50.86,174123.0,44.5171,44.5258,44.3949,44.4036,174123.0
2021-03-04 11:10:00,50.86,50.94,50.85,50.89,108299.0,44.4036,44.4735,44.3949,44.4298,108299.0
2021-03-04 11:15:00,50.89,50.93,50.87,50.89,111838.0,44.4298,44.4647,44.4123,44.4298,111838.0
2021-03-04 11:20:00,50.89,50.9,50.81,50.82,114187.0,44.4298,44.4385,44.36,44.3687,114187.0
2021-03-04 11:25:00,50.82,50.84,50.79,50.83,98470.0,44.3687,44.3861,44.3425,44.3774,98470.0
2021-03-04 11:30:00,50.83,50.92,50.82,50.86,149358.0,44.3774,44.456,44.3687,44.4036,149358.0
2021-03-04 11:35:00,50.85,50.86,50.8,50.85,100821.0,44.3949,44.4036,44.3512,44.3949,100821.0
2021-03-04 11:40:00,50.84,50.91,50.84,50.89,98725.0,44.3861,44.4473,44.3861,44.4298,98725.0
2021-03-04 11:45:00,50.9,50.93,50.87,50.9,109431.0,44.4385,44.4647,44.4123,44.4385,109431.0
2021-03-04 11:50:00,50.9,50.96,50.85,50.96,107639.0,44.4385,44.4909,44.3949,44.4909,107639.0
2021-03-04 11:55:00,50.96,50.98,50.87,50.9,153806.0,44.4909,44.5084,44.4123,44.4385,153806.0
2021-03-04 12:00:00,50.91,50.93,50.89,50.91,100955.0,44.4473,44.4647,44.4298,44.4473,100955.0
2021-03-04 12:05:00,50.91,51.0,50.9,51.0,105186.0,44.4473,44.5258,44.4385,44.5258,105186.0
2021-03-04 12:10:00,50.99,51.02,50.76,50.79,251267.0,44.5171,44.5433,44.3163,44.3425,251267.0
2021-03-04 12:15:00,50.78,50.89,50.71,50.72,155631.0,44.3338,44.4298,44.2726,44.2814,155631.0
2021-03-04 12:20:00,50.72,50.75,50.54,50.58,183311.0,44.2814,44.3076,44.1242,44.1592,183311.0
2021-03-04 12:25:00,50.58,50.6,50.46,50.52,188863.0,44.1592,44.1766,44.0544,44.1068,188863.0
2021-03-04 12:30:00,50.52,50.54,50.4,50.41,175244.0,44.1068,44.1242,44.002,44.0107,175244.0
2021-03-04 12:35:00,50.41,50.47,50.32,50.47,175961.0,44.0107,44.0631,43.9322,44.0631,175961.0
2021-03-04 12:40:00,50.46,50.55,50.42,50.44,152257.0,44.0544,44.133,44.0195,44.0369,152257.0
2021-03-04 12:45:00,50.43,50.44,50.35,50.38,95437.0,44.0282,44.0369,43.9583,43.9845,95437.0
2021-03-04 12:50:00,50.37,50.44,50.25,50.29,110665.0,43.9758,44.0369,43.871,43.906,110665.0
2021-03-04 12:55:00,50.29,50.3,50.1,50.14,214205.0,43.906,43.9147,43.7401,43.775,214205.0
2021-03-04 13:00:00,50.15,50.24,50.1,50.22,189635.0,43.7837,43.8623,43.7401,43.8449,189635.0
2021-03-04 13:05:00,50.21,50.21,50.1,50.15,257406.0,43.8361,43.8361,43.7401,43.7837,257406.0
2021-03-04 13:10:00,50.15,50.18,50.03,50.05,291328.0,43.7837,43.8099,43.679,43.6964,291328.0
2021-03-04 13:15:00,50.05,50.15,50.0,50.04,312145.0,43.6964,43.7837,43.6528,43.6877,312145.0
2021-03-04 13:20:00,50.03,50.05,49.96,49.99,221827.0,43.679,43.6964,43.6179,43.644,221827.0
2021-03-04 13:25:00,49.99,50.05,49.96,50.04,176693.0,43.644,43.6964,43.6179,43.6877,176693.0
2021-03-04 13:30:00,50.04,50.04,49.94,49.96,142633.0,43.6877,43.6877,43.6004,43.6179,142633.0
2021-03-04 13:35:00,49.97,50.06,49.96,50.01,205163.0,43.6266,43.7052,43.6179,43.6615,205163.0
2021-03-04 13:40:00,50.0,50.02,49.89,49.93,166964.0,43.6528,43.6702,43.5567,43.5917,166964.0
2021-03-04 13:45:00,49.92,49.93,49.8,49.85,205165.0,43.5829,43.5917,43.4782,43.5218,205165.0
2021-03-04 13:50:00,49.84,49.86,49.69,49.72,245557.0,43.5131,43.5306,43.3821,43.4083,245557.0
2021-03-04 13:55:00,49.72,49.8,49.64,49.66,235864.0,43.4083,43.4782,43.3385,43.3559,235864.0
2021-03-04 14:00:00,49.67,49.73,49.62,49.73,273906.0,43.3647,43.4171,43.321,43.4171,273906.0
2021-03-04 14:05:00,49.73,49.96,49.73,49.93,162067.0,43.4171,43.6179,43.4171,43.5917,162067.0
2021-03-04 14:10:00,49.92,50.0,49.87,49.99,195774.0,43.5829,43.6528,43.5393,43.644,195774.0
2021-03-04 14:15:00,49.98,50.01,49.91,49.97,143421.0,43.6353,43.6615,43.5742,43.6266,143421.0
2021-03-04 14:20:00,49.98,50.01,49.94,49.98,129449.0,43.6353,43.6615,43.6004,43.6353,129449.0
2021-03-04 14:25:00,49.97,50.03,49.95,50.02,148672.0,43.6266,43.679,43.6091,43.6702,148672.0
2021-03-04 14:30:00,50.01,50.01,49.91,49.93,135772.0,43.6615,43.6615,43.5742,43.5917,135772.0
2021-03-04 14:35:00,49.94,49.96,49.85,49.91,92755.0,43.6004,43.6179,43.5218,43.5742,92755.0
2021-03-04 14:40:00,49.92,50.02,49.89,50.01,171897.0,43.5829,43.6702,43.5567,43.6615,171897.0
2021-03-04 14:45:00,50.0,50.06,49.95,49.98,201208.0,43.6528,43.7052,43.6091,43.6353,201208.0
2021-03-04 14:50:00,49.98,49.99,49.92,49.99,145685.0,43.6353,43.644,43.5829,43.644,145685.0
2021-03-04 14:55:00,49.98,50.05,49.97,50.0,115164.0,43.6353,43.6964,43.6266,43.6528,115164.0
2021-03-04 15:00:00,49.99,50.0,49.88,49.9,202206.0,43.644,43.6528,43.548,43.5655,202206.0
2021-03-04 15:05:00,49.9,49.94,49.79,49.79,170684.0,43.5655,43.6004,43.4694,43.4694,170684.0
2021-03-04 15:10:00,49.79,49.81,49.73,49.74,206543.0,43.4694,43.4869,43.4171,43.4258,206543.0
2021-03-04 15:15:00,49.74,49.76,49.69,49.75,176255.0,43.4258,43.4432,43.3821,43.4345,176255.0
2021-03-04 15:20:00,49.76,49.76,49.69,49.75,175485.0,43.4432,43.4432,43.3821,43.4345,175485.0
2021-03-04 15:25:00,49.75,49.88,49.73,49.86,220824.0,43.4345,43.548,43.4171,43.5306,220824.0
2021-03-04 15:30:00,49.85,49.95,49.83,49.94,208665.0,43.5218,43.6091,43.5044,43.6004,208665.0
2021-03-04 15:35:00,49.94,49.99,49.87,49.91,239447.0,43.6004,43.644,43.5393,43.5742,239447.0
2021-03-04 15:40:00,49.9,49.97,49.88,49.91,239392.0,43.5655,43.6266,43.548,43.5742,239392.0
2021-03-04 15:45:00,49.92,49.96,49.83,49.88,289654.0,43.5829,43.6179,43.5044,43.548,289654.0
2021-03-04 15:50:00,49.88,49.99,49.86,49.86,433068.0,43.548,43.644,43.5306,43.5306,433068.0
2021-03-04 15:55:00,49.86,49.95,49.73,49.94,929912.0,43.5306,43.6091,43.4171,43.6004,929912.0
2021-03-05 09:30:00,50.05,50.28,49.91,50.2,711328.0,43.6964,43.8972,43.5742,43.8274,711328.0
2021-03-05 09:35:00,50.2,50.26,50.02,50.06,206077.0,43.8274,43.8798,43.6702,43.7052,206077.0
2021-03-05 09:40:00,50.05,50.13,49.96,50.0,194811.0,43.6964,43.7663,43.6179,43.6528,194811.0
2021-03-05 09:45:00,50.01,50.09,49.97,50.01,182854.0,43.6615,43.7314,43.6266,43.6615,182854.0
2021-03-05 09:50:00,50.01,50.06,49.9,49.94,235071.0,43.6615,43.7052,43.5655,43.6004,235071.0
2021-03-05 09:55:00,49.95,50.14,49.94,50.12,197994.0,43.6091,43.775,43.6004,43.7575,197994.0
2021-03-05 10:00:00,50.12,50.28,50.09,50.23,204634.0,43.7575,43.8972,43.7314,43.8536,204634.0
2021-03-05 10:05:00,50.24,50.42,50.22,50.4,196231.0,43.8623,44.0195,43.8449,44.002,196231.0
2021-03-05 10:10:00,50.4,50.44,50.24,50.36,392067.0,44.002,44.0369,43.8623,43.9671,392067.0
2021-03-05 10:15:00,50.37,50.56,50.37,50.56,168705.0,43.9758,44.1417,43.9758,44.1417,168705.0
2021-03-05 10:20:00,50.55,50.56,50.42,50.47,170383.0,44.133,44.1417,44.0195,44.0631,170383.0
2021-03-05 10:25:00,50.47,50.54,50.4,50.41,194898.0,44.0631,44.1242,44.002,44.0107,194898.0
2021-03-05 10:30:00,50.4,50.5,50.4,50.41,174041.0,44.002,44.0893,44.002,44.0107,174041.0
2021-03-05 10:35:00,50.41,50.52,50.4,50.44,226670.0,44.0107,44.1068,44.002,44.0369,226670.0
2021-03-05 10:40:00,50.44,50.49,50.33,50.34,225896.0,44.0369,44.0806,43.9409,43.9496,225896.0
2021-03-05 10:45:00,50.34,50.41,50.29,50.36,212035.0,43.9496,44.0107,43.906,43.9671,212035.0
2021-03-05 10:50:00,50.36,50.45,50.32,50.41,230662.0,43.9671,44.0457,43.9322,44.0107,230662.0
2021-03-05 10:55:00,50.41,50.41,50.32,50.34,214758.0,44.0107,44.0107,43.9322,43.9496,214758.0
2021-03-05 11:00:00,50.34,50.38,50.29,50.34,174406.0,43.9496,43.9845,43.906,43.9496,174406.0
2021-03-05 11:05:00,50.34,50.42,50.27,50.42,231434.0,43.9496,44.0195,43.8885,44.0195,231434.0
2021-03-05 11:10:00,50.43,50.48,50.4,50.43,302219.0,44.0282,44.0718,44.002,44.0282,302219.0
2021-03-05 11:15:00,50.43,50.47,50.39,50.41,298956.0,44.0282,44.0631,43.9933,44.0107,298956.0
2021-03-05 11:20:00,50.4,50.45,50.35,50.42,174074.0,44.002,44.0457,43.9583,44.0195,174074.0
2021-03-05 11:25:00,50.42,50.44,50.11,50.17,672678.0,44.0195,44.0369,43.7488,43.8012,672678.0
2021-03-05 11:30:00,50.17,50.32,50.16,50.29,263152.0,43.8012,43.9322,43.7925,43.906,263152.0
2021-03-05 11:35:00,50.29,50.38,50.27,50.34,255373.0,43.906,43.9845,43.8885,43.9496,255373.0
2021-03-05 11:40:00,50.35,50.36,50.24,50.29,255851.0,43.9583,43.9671,43.8623,43.906,255851.0
2021-03-05 11:45:00,50.29,50.32,50.22,50.31,194308.0,43.906,43.9322,43.8449,43.9234,194308.0
2021-03-05 11:50:00,50.3,50.38,50.27,50.32,141194.0,43.9147,43.9845,43.8885,43.9322,141194.0
2021-03-05 11:55:00,50.33,50.48,50.31,50.47,229854.0,43.9409,44.0718,43.9234,44.0631,229854.0
2021-03-05 12:00:00,50.47,50.59,50.47,50.54,221846.0,44.0631,44.1679,44.0631,44.1242,221846.0
2021-03-05 12:05:00,50.54,50.61,50.5,50.52,226953.0,44.1242,44.1853,44.0893,44.1068,226953.0
2021-03-05 12:10:00,50.52,50.56,50.46,50.47,173227.0,44.1068,44.1417,44.0544,44.0631,173227.0
2021-03-05 12:15:00,50.48,50.54,50.47,50.51,114621.0,44.0718,44.1242,44.0631,44.098,114621.0
2021-03-05 12:20:00,50.51,50.58,50.48,50.54,156331.0,44.098,44.1592,44.0718,44.1242,156331.0
2021-03-05 12:25:00,50.53,50.57,50.49,50.53,177895.0,44.1155,44.1504,44.0806,44.1155,177895.0
2021-03-05 12:30:00,50.52,50.56,50.41,50.44,112191.0,44.1068,44.1417,44.0107,44.0369,112191.0
2021-03-05 12:35:00,50.43,50.47,50.37,50.4,112989.0,44.0282,44.0631,43.9758,44.002,112989.0
2021-03-05 12:40:00,50.4,50.41,50.34,50.35,112604.0,44.002,44.0107,43.9496,43.9583,112604.0
2021-03-05 12:45:00,50.34,50.4,50.34,50.37,124572.0,43.9496,44.002,43.9496,43.9758,124572.0
2021-03-05 12:50:00,50.36,50.44,50.34,50.38,83934.0,43.9671,44.0369,43.9496,43.9845,83934.0
2021-03-05 12:55:00,50.37,50.42,50.33,50.38,98806.0,43.9758,44.0195,43.9409,43.9845,98806.0
2021-03-05 13:00:00,50.37,50.43,50.36,50.37,155630.0,43.9758,44.0282,43.9671,43.9758,155630.0
2021-03-05 13:05:00,50.37,50.45,50.34,50.44,94664.0,43.9758,44.0457,43.9496,44.0369,94664.0
2021-03-05 13:10:00,50.44,50.48,50.41,50.47,96060.0,44.0369,44.0718,44.0107,44.0631,96060.0
2021-03-05 13:15:00,50.47,50.54,50.47,50.48,138327.0,44.0631,44.1242,44.0631,44.0718,138327.0
2021-03-05 13:20:00,50.49,50.51,50.44,50.47,84779.0,44.0806,44.098,44.0369,44.0631,84779.0
2021-03-05 13:25:00,50.47,50.47,50.4,50.42,114648.0,44.0631,44.0631,44.002,44.0195,114648.0
2021-03-05 13:30:00,50.43,50.44,50.35,50.37,132655.0,44.0282,44.0369,43.9583,43.9758,132655.0
2021-03-05 13:35:00,50.38,50.42,50.36,50.4,117088.0,43.9845,44.0195,43.9671,44.002,117088.0
2021-03-05 13:40:00,50.4,50.46,50.39,50.44,121075.0,44.002,44.0544,43.9933,44.0369,121075.0
2021-03-05 13:45:00,50.44,50.49,50.41,50.45,140134.0,44.0369,44.0806,44.0107,44.0457,140134.0
2021-03-05 13:50:00,50.45,50.49,50.43,50.49,139178.0,44.0457,44.0806,44.0282,44.0806,139178.0
2021-03-05 13:55:00,50.48,50.51,50.44,50.48,95842.0,44.0718,44.098,44.0369,44.0718,95842.0
2021-03-05 14:00:00,50.48,50.54,50.38,50.41,154828.0,44.0718,44.1242,43.9845,44.0107,154828.0
2021-03-05 14:05:00,50.41,50.45,50.37,50.41,129625.0,44.0107,44.0457,43.9758,44.0107,129625.0
2021-03-05 14:10:00,50.41,50.5,50.39,50.5,143779.0,44.0107,44.0893,43.9933,44.0893,143779.0
2021-03-05 14:15:00,50.5,50.57,50.48,50.55,250142.0,44.0893,44.1504,44.0718,44.133,250142.0
2021-03-05 14:20:00,50.55,50.63,50.52,50.63,166877.0,44.133,44.2028,44.1068,44.2028,166877.0
2021-03-05 14:25:00,50.62,50.66,50.6,50.62,205488.0,44.1941,44.229,44.1766,44.1941,205488.0
2021-03-05 14:30:00,50.62,50.73,50.62,50.7,270225.0,44.1941,44.2901,44.1941,44.2639,270225.0
2021-03-05 14:35:00,50.7,50.75,50.7,50.71,196429.0,44.2639,44.3076,44.2639,44.2726,196429.0
2021-03-05 14:40:00,50.72,50.77,50.66,50.73,184721.0,44.2814,44.325,44.229,44.2901,184721.0
2021-03-05 14:45:00,50.73,50.74,50.67,50.7,165978.0,44.2901,44.2988,44.2377,44.2639,165978.0
2021-03-05 14:50:00,50.71,50.72,50.62,50.67,127388.0,44.2726,44.2814,44.1941,44.2377,127388.0
2021-03-05 14:55:00,50.68,50.71,50.65,50.69,108940.0,44.2465,44.2726,44.2203,44.2552,108940.0
2021-03-05 15:00:00,50.68,50.74,50.67,50.71,128012.0,44.2465,44.2988,44.2377,44.2726,128012.0
2021-03-05 15:05:00,50.71,50.75,50.7,50.7,101363.0,44.2726,44.3076,44.2639,44.2639,101363.0
2021-03-05 15:10:00,50.71,50.76,50.7,50.75,145561.0,44.2726,44.3163,44.2639,44.3076,145561.0
2021-03-05 15:15:00,50.75,50.8,50.68,50.72,170645.0,44.3076,44.3512,44.2465,44.2814,170645.0
2021-03-05 15:20:00,50.72,50.78,50.71,50.77,149044.0,44.2814,44.3338,44.2726,44.325,149044.0
2021-03-05 15:25:00,50.76,50.78,50.7,50.73,145549.0,44.3163,44.3338,44.2639,44.2901,145549.0
2021-03-05 15:30:00,50.73,50.84,50.72,50.8,235404.0,44.2901,44.3861,44.2814,44.3512,235404.0
2021-03-05 15:35:00,50.8,50.83,50.78,50.82,232254.0,44.3512,44.3774,44.3338,44.3687,232254.0
2021-03-05 15:40:00,50.81,50.82,50.76,50.8,318803.0,44.36,44.3687,44.3163,44.3512,318803.0
2021-03-05 15:45:00,50.8,50.89,50.75,50.89,290063.0,44.3512,44.4298,44.3076,44.4298,290063.0
2021-03-05 15:50:00,50.89,50.95,50.85,50.89,579402.0,44.4298,44.4822,44.3949,44.4298,579402.0
2021-03-05 15:55:00,50.88,50.89,50.75,50.79,854030.0,44.4211,44.4298,44.3076,44.3425,854030.0
2021-03-08 09:30:00,51.47,51.56,51.18,51.55,1079400.0,44.9362,45.0147,44.683,45.006,1079400.0
2021-03-08 09:35:00,51.54,51.56,51.39,51.4,285401.0,44.9973,45.0147,44.8663,44.8751,285401.0
2021-03-08 09:40:00,51.4,51.45,51.28,51.43,495074.0,44.8751,44.9187,44.7703,44.9012,495074.0
2021-03-08 09:45:00,51.44,51.55,51.42,51.54,357602.0,44.91,45.006,44.8925,44.9973,357602.0
2021-03-08 09:50:00,51.54,51.62,51.52,51.52,231807.0,44.9973,45.0671,44.9798,44.9798,231807.0
2021-03-08 09:55:00,51.51,51.56,51.16,51.27,380551.0,44.9711,45.0147,44.6655,44.7616,380551.0
2021-03-08 10:00:00,51.25,51.4,51.25,51.35,174857.0,44.7441,44.8751,44.7441,44.8314,174857.0
2021-03-08 10:05:00,51.34,51.47,51.32,51.37,301622.0,44.8227,44.9362,44.8052,44.8489,301622.0
2021-03-08 10:10:00,51.36,51.56,51.32,51.52,144071.0,44.8401,45.0147,44.8052,44.9798,144071.0
2021-03-08 10:15:00,51.52,51.61,51.5,51.53,155070.0,44.9798,45.0584,44.9624,44.9886,155070.0
2021-03-08 10:20:00,51.53,51.65,51.49,51.64,135636.0,44.9886,45.0933,44.9536,45.0846,135636.0
2021-03-08 10:25:00,51.64,51.75,51.64,51.73,185618.0,45.0846,45.1806,45.0846,45.1632,185618.0
2021-03-08 10:30:00,51.73,51.75,51.6,51.62,166267.0,45.1632,45.1806,45.0497,45.0671,166267.0
2021-03-08 10:35:00,51.62,51.68,51.59,51.68,211409.0,45.0671,45.1195,45.0409,45.1195,211409.0
2021-03-08 10:40:00,51.68,51.75,51.61,51.69,190634.0,45.1195,45.1806,45.0584,45.1282,190634.0
2021-03-08 10:45:00,51.69,51.7,51.59,51.69,175937.0,45.1282,45.137,45.0409,45.1282,175937.0
2021-03-08 10:50:00,51.69,51.8,51.67,51.79,162932.0,45.1282,45.2243,45.1108,45.2155,162932.0
2021-03-08 10:55:00,51.79,51.8,51.72,51.76,171926.0,45.2155,45.2243,45.1544,45.1894,171926.0
2021-03-08 11:00:00,51.76,51.82,51.71,51.75,276634.0,45.1894,45.2417,45.1457,45.1806,276634.0
2021-03-08 11:05:00,51.76,51.86,51.75,51.84,132396.0,45.1894,45.2767,45.1806,45.2592,132396.0
2021-03-08 11:10:00,51.84,51.87,51.81,51.83,157183.0,45.2592,45.2854,45.233,45.2505,157183.0
2021-03-08 11:15:00,51.83,51.91,51.82,51.9,149216.0,45.2505,45.3203,45.2417,45.3116,149216.0
2021-03-08 11:20:00,51.9,51.91,51.85,51.89,189050.0,45.3116,45.3203,45.2679,45.3029,189050.0
2021-03-08 11:25:00,51.89,51.95,51.89,51.95,175936.0,45.3029,45.3552,45.3029,45.3552,175936.0
2021-03-08 11:30:00,51.95,51.99,51.93,51.98,225523.0,45.3552,45.3902,45.3378,45.3814,225523.0
2021-03-08 11:35:00,51.98,52.02,51.96,51.98,393916.0,45.3814,45.4164,45.364,45.3814,393916.0
2021-03-08 11:40:00,51.98,52.11,51.98,52.01,206110.0,45.3814,45.4949,45.3814,45.4076,206110.0
2021-03-08 11:45:00,52.01,52.11,52.0,52.06,156838.0,45.4076,45.4949,45.3989,45.4513,156838.0
2021-03-08 11:50:00,52.05,52.17,52.04,52.17,195368.0,45.4425,45.5473,45.4338,45.5473,195368.0
2021-03-08 11:55:00,52.16,52.22,52.11,52.13,244159.0,45.5386,45.591,45.4949,45.5124,244159.0
2021-03-08 12:00:00,52.13,52.19,52.12,52.18,234964.0,45.5124,45.5648,45.5037,45.556,234964.0
2021-03-08 12:05:00,52.17,52.18,52.03,52.1,238311.0,45.5473,45.556,45.4251,45.4862,238311.0
2021-03-08 12:10:00,52.1,52.19,52.08,52.18,168927.0,45.4862,45.5648,45.4687,45.556,168927.0
2021-03-08 12:15:00,52.18,52.2,52.11,52.15,228976.0,45.556,45.5735,45.4949,45.5298,228976.0
2021-03-08 12:20:00,52.15,52.28,52.15,52.26,365487.0,45.5298,45.6433,45.5298,45.6259,365487.0
2021-03-08 12:25:00,52.26,52.32,52.25,52.3,365256.0,45.6259,45.6783,45.6172,45.6608,365256.0
2021-03-08 12:30:00,52.3,52.43,52.29,52.39,465419.0,45.6608,45.7743,45.6521,45.7394,465419.0
2021-03-08 12:35:00,52.39,52.41,52.29,52.32,589411.0,45.7394,45.7568,45.6521,45.6783,589411.0
2021-03-08 12:40:00,52.32,52.35,52.26,52.27,177276.0,45.6783,45.7045,45.6259,45.6346,177276.0
2021-03-08 12:45:00,52.27,52.32,52.22,52.27,150788.0,45.6346,45.6783,45.591,45.6346,150788.0
2021-03-08 12:50:00,52.28,52.33,52.25,52.29,188836.0,45.6433,45.687,45.6172,45.6521,188836.0
2021-03-08 12:55:00,52.29,52.35,52.27,52.31,134965.0,45.6521,45.7045,45.6346,45.6695,134965.0
2021-03-08 13:00:00,52.32,52.35,52.3,52.3,117771.0,45.6783,45.7045,45.6608,45.6608,117771.0
2021-03-08 13:05:00,52.3,52.36,52.3,52.35,109837.0,45.6608,45.7132,45.6608,45.7045,109837.0
2021-03-08 13:10:00,52.35,52.38,52.28,52.38,161944.0,45.7045,45.7307,45.6433,45.7307,161944.0
2021-03-08 13:15:00,52.38,52.45,52.36,52.44,143328.0,45.7307,45.7918,45.7132,45.783,143328.0
2021-03-08 13:20:00,52.44,52.48,52.41,52.48,263010.0,45.783,45.818,45.7568,45.818,263010.0
2021-03-08 13:25:00,52.48,52.48,52.42,52.45,162228.0,45.818,45.818,45.7656,45.7918,162228.0
2021-03-08 13:30:00,52.45,52.49,52.44,52.48,150205.0,45.7918,45.8267,45.783,45.818,150205.0
2021-03-08 13:35:00,52.48,52.49,52.43,52.43,154364.0,45.818,45.8267,45.7743,45.7743,154364.0
2021-03-08 13:40:00,52.43,52.48,52.4,52.46,177171.0,45.7743,45.818,45.7481,45.8005,177171.0
2021-03-08 13:45:00,52.45,52.47,52.36,52.38,192463.0,45.7918,45.8092,45.7132,45.7307,192463.0
2021-03-08 13:50:00,52.39,52.39,52.23,52.28,219080.0,45.7394,45.7394,45.5997,45.6433,219080.0
2021-03-08 13:55:00,52.28,52.33,52.21,52.22,153647.0,45.6433,45.687,45.5822,45.591,153647.0
2021-03-08 14:00:00,52.22,52.38,52.2,52.38,184860.0,45.591,45.7307,45.5735,45.7307,184860.0
2021-03-08 14:05:00,52.38,52.4,52.32,52.39,124128.0,45.7307,45.7481,45.6783,45.7394,124128.0
2021-03-08 14:10:00,52.39,52.42,52.35,52.38,103375.0,45.7394,45.7656,45.7045,45.7307,103375.0
2021-03-08 14:15:00,52.38,52.44,52.36,52.39,107337.0,45.7307,45.783,45.7132,45.7394,107337.0
2021-03-08 14:20:00,52.39,52.42,52.36,52.38,204539.0,45.7394,45.7656,45.7132,45.7307,204539.0
2021-03-08 14:25:00,52.38,52.41,52.32,52.33,112511.0,45.7307,45.7568,45.6783,45.687,112511.0
2021-03-08 14:30:00,52.33,52.36,52.2,52.22,137603.0,45.687,45.7132,45.5735,45.591,137603.0
2021-03-08 14:35:00,52.21,52.24,52.17,52.2,168307.0,45.5822,45.6084,45.5473,45.5735,168307.0
2021-03-08 14:40:00,52.21,52.23,52.08,52.11,152917.0,45.5822,45.5997,45.4687,45.4949,152917.0
2021-03-08 14:45:00,52.12,52.13,52.0,52.02,264911.0,45.5037,45.5124,45.3989,45.4164,264911.0
2021-03-08 14:50:00,52.02,52.05,51.95,52.01,332802.0,45.4164,45.4425,45.3552,45.4076,332802.0
2021-03-08 14:55:00,52.01,52.05,51.96,52.05,288026.0,45.4076,45.4425,45.364,45.4425,288026.0
2021-03-08 15:00:00,52.05,52.06,51.9,51.92,290662.0,45.4425,45.4513,45.3116,45.329,290662.0
2021-03-08 15:05:00,51.92,51.92,51.82,51.87,329072.0,45.329,45.329,45.2417,45.2854,329072.0
2021-03-08 15:10:00,51.88,51.92,51.86,51.91,225042.0,45.2941,45.329,45.2767,45.3203,225042.0
2021-03-08 15:15:00,51.9,52.01,51.89,51.98,238419.0,45.3116,45.4076,45.3029,45.3814,238419.0
2021-03-08 15:20:00,51.98,52.04,51.96,51.98,176584.0,45.3814,45.4338,45.364,45.3814,176584.0
2021-03-08 15:25:00,51.98,52.04,51.97,52.01,174994.0,45.3814,45.4338,45.3727,45.4076,174994.0
2021-03-08 15:30:00,52.01,52.01,51.92,51.98,211015.0,45.4076,45.4076,45.329,45.3814,211015.0
2021-03-08 15:35:00,51.98,51.99,51.85,51.86,284735.0,45.3814,45.3902,45.2679,45.2767,284735.0
2021-03-08 15:40:00,51.86,51.87,51.75,51.77,555806.0,45.2767,45.2854,45.1806,45.1981,555806.0
2021-03-08 15:45:00,51.77,51.82,51.75,51.77,334612.0,45.1981,45.2417,45.1806,45.1981,334612.0
2021-03-08 15:50:00,51.76,51.77,51.63,51.67,520085.0,45.1894,45.1981,45.0759,45.1108,520085.0
2021-03-08 15:55:00,51.68,51.68,51.56,51.64,1324195.0,45.1195,45.1195,45.0147,45.0846,1324195.0
2021-03-09 09:30:00,51.71,51.79,51.54,51.68,735392.0,45.1457,45.2155,44.9973,45.1195,735392.0
2021-03-09 09:35:00,51.68,51.79,51.59,51.62,193853.0,45.1195,45.2155,45.0409,45.0671,193853.0
2021-03-09 09:40:00,51.63,51.83,51.61,51.82,232268.0,45.0759,45.2505,45.0584,45.2417,232268.0
2021-03-09 09:45:00,51.82,51.88,51.62,51.64,404405.0,45.2417,45.2941,45.0671,45.0846,404405.0
2021-03-09 09:50:00,51.63,51.75,51.6,51.67,196847.0,45.0759,45.1806,45.0497,45.1108,196847.0
2021-03-09 09:55:00,51.66,51.66,51.49,51.5,254725.0,45.1021,45.1021,44.9536,44.9624,254725.0
2021-03-09 10:00:00,51.49,51.58,51.46,51.48,162520.0,44.9536,45.0322,44.9274,44.9449,162520.0
2021-03-09 10:05:00,51.48,51.5,51.35,51.37,241148.0,44.9449,44.9624,44.8314,44.8489,241148.0
2021-03-09 10:10:00,51.37,51.38,51.24,51.26,251419.0,44.8489,44.8576,44.7354,44.7528,251419.0
2021-03-09 10:15:00,51.26,51.38,51.25,51.35,288632.0,44.7528,44.8576,44.7441,44.8314,288632.0
2021-03-09 10:20:00,51.35,51.42,51.32,51.4,256164.0,44.8314,44.8925,44.8052,44.8751,256164.0
2021-03-09 10:25:00,51.4,51.41,51.33,51.4,193773.0,44.8751,44.8838,44.8139,44.8751,193773.0
2021-03-09 10:30:00,51.4,51.53,51.37,51.53,251484.0,44.8751,44.9886,44.8489,44.9886,251484.0
2021-03-09 10:35:00,51.52,51.53,51.37,51.39,173871.0,44.9798,44.9886,44.8489,44.8663,173871.0
2021-03-09 10:40:00,51.39,51.49,51.36,51.48,166842.0,44.8663,44.9536,44.8401,44.9449,166842.0
2021-03-09 10:45:00,51.47,51.55,51.46,51.54,193284.0,44.9362,45.006,44.9274,44.9973,193284.0
2021-03-09 10:50:00,51.54,51.65,51.52,51.63,234354.0,44.9973,45.0933,44.9798,45.0759,234354.0
2021-03-09 10:55:00,51.63,51.64,51.54,51.59,137837.0,45.0759,45.0846,44.9973,45.0409,137837.0
2021-03-09 11:00:00,51.59,51.61,51.5,51.52,171942.0,45.0409,45.0584,44.9624,44.9798,171942.0
2021-03-09 11:05:00,51.52,51.55,51.5,51.51,180663.0,44.9798,45.006,44.9624,44.9711,180663.0
2021-03-09 11:10:00,51.51,51.52,51.44,51.48,606290.0,44.9711,44.9798,44.91,44.9449,606290.0
2021-03-09 11:15:00,51.48,51.5,51.41,51.46,220415.0,44.9449,44.9624,44.8838,44.9274,220415.0
2021-03-09 11:20:00,51.47,51.47,51.31,51.32,197233.0,44.9362,44.9362,44.7965,44.8052,197233.0
2021-03-09 11:25:00,51.31,51.33,51.21,51.22,972012.0,44.7965,44.8139,44.7092,44.7179,972012.0
2021-03-09 11:30:00,51.22,51.28,51.21,51.23,277842.0,44.7179,44.7703,44.7092,44.7266,277842.0
2021-03-09 11:35:00,51.23,51.26,51.2,51.21,418308.0,44.7266,44.7528,44.7004,44.7092,418308.0
2021-03-09 11:40:00,51.21,51.22,51.08,51.08,290441.0,44.7092,44.7179,44.5957,44.5957,290441.0
2021-03-09 11:45:00,51.08,51.19,51.04,51.16,418345.0,44.5957,44.6917,44.5608,44.6655,418345.0
2021-03-09 11:50:00,51.16,51.21,51.1,51.18,526197.0,44.6655,44.7092,44.6131,44.683,526197.0
2021-03-09 11:55:00,51.18,51.25,51.17,51.18,293816.0,44.683,44.7441,44.6743,44.683,293816.0
2021-03-09 12:00:00,51.18,51.22,51.11,51.12,456853.0,44.683,44.7179,44.6219,44.6306,456853.0
2021-03-09 12:05:00,51.12,51.2,51.11,51.2,291817.0,44.6306,44.7004,44.6219,44.7004,291817.0
2021-03-09 12:10:00,51.2,51.29,51.17,51.28,147659.0,44.7004,44.779,44.6743,44.7703,147659.0
2021-03-09 12:15:00,51.28,51.29,51.24,51.26,114028.0,44.7703,44.779,44.7354,44.7528,114028.0
2021-03-09 12:20:00,51.25,51.25,51.2,51.22,122175.0,44.7441,44.7441,44.7004,44.7179,122175.0
2021-03-09 12:25:00,51.22,51.29,51.2,51.29,204265.0,44.7179,44.779,44.7004,44.779,204265.0
2021-03-09 12:30:00,51.29,51.29,51.24,51.25,103171.0,44.779,44.779,44.7354,44.7441,103171.0
2021-03-09 12:35:00,51.26,51.31,51.24,51.3,133969.0,44.7528,44.7965,44.7354,44.7878,133969.0
2021-03-09 12:40:00,51.3,51.31,51.16,51.16,150421.0,44.7878,44.7965,44.6655,44.6655,150421.0
2021-03-09 12:45:00,51.16,51.2,51.15,51.16,127100.0,44.6655,44.7004,44.6568,44.6655,127100.0
2021-03-09 12:50:00,51.16,51.2,51.15,51.19,118036.0,44.6655,44.7004,44.6568,44.6917,118036.0
2021-03-09 12:55:00,51.19,51.27,51.19,51.25,193923.0,44.6917,44.7616,44.6917,44.7441,193923.0
2021-03-09 13:00:00,51.25,51.31,51.23,51.3,193060.0,44.7441,44.7965,44.7266,44.7878,193060.0
2021-03-09 13:05:00,51.29,51.3,51.25,51.26,137101.0,44.779,44.7878,44.7441,44.7528,137101.0
2021-03-09 13:10:00,51.26,51.29,51.25,51.26,114051.0,44.7528,44.779,44.7441,44.7528,114051.0
2021-03-09 13:15:00,51.26,51.26,51.14,51.16,133459.0,44.7528,44.7528,44.6481,44.6655,133459.0
2021-03-09 13:20:00,51.16,51.24,51.14,51.23,115481.0,44.6655,44.7354,44.6481,44.7266,115481.0
2021-03-09 13:25:00,51.23,51.25,51.19,51.25,89578.0,44.7266,44.7441,44.6917,44.7441,89578.0
2021-03-09 13:30:00,51.25,51.27,51.19,51.2,93917.0,44.7441,44.7616,44.6917,44.7004,93917.0
2021-03-09 13:35:00,51.19,51.23,51.18,51.19,96703.0,44.6917,44.7266,44.683,44.6917,96703.0
2021-03-09 13:40:00,51.18,51.19,51.15,51.17,89842.0,44.683,44.6917,44.6568,44.6743,89842.0
2021-03-09 13:45:00,51.16,51.19,51.11,51.14,142881.0,44.6655,44.6917,44.6219,44.6481,142881.0
2021-03-09 13:50:00,51.14,51.17,51.12,51.16,82962.0,44.6481,44.6743,44.6306,44.6655,82962.0
2021-03-09 13:55:00,51.16,51.16,51.08,51.11,141277.0,44.6655,44.6655,44.5957,44.6219,141277.0
2021-03-09 14:00:00,51.11,51.14,51.09,51.12,130090.0,44.6219,44.6481,44.6044,44.6306,130090.0
2021-03-09 14:05:00,51.12,51.17,51.1,51.14,145058.0,44.6306,44.6743,44.6131,44.6481,145058.0
2021-03-09 14:10:00,51.14,51.17,51.13,51.16,216400.0,44.6481,44.6743,44.6393,44.6655,216400.0
2021-03-09 14:15:00,51.15,51.16,51.11,51.15,92129.0,44.6568,44.6655,44.6219,44.6568,92129.0
2021-03-09 14:20:00,51.15,51.17,51.13,51.15,144542.0,44.6568,44.6743,44.6393,44.6568,144542.0
2021-03-09 14:25:00,51.15,51.2,51.13,51.19,170658.0,44.6568,44.7004,44.6393,44.6917,170658.0
2021-03-09 14:30:00,51.19,51.21,51.15,51.19,173386.0,44.6917,44.7092,44.6568,44.6917,173386.0
2021-03-09 14:35:00,51.19,51.2,51.13,51.14,126121.0,44.6917,44.7004,44.6393,44.6481,126121.0
2021-03-09 14:40:00,51.14,51.15,51.06,51.08,173861.0,44.6481,44.6568,44.5782,44.5957,173861.0
2021-03-09 14:45:00,51.07,51.12,51.06,51.11,102057.0,44.5869,44.6306,44.5782,44.6219,102057.0
2021-03-09 14:50:00,51.11,51.13,51.07,51.07,97330.0,44.6219,44.6393,44.5869,44.5869,97330.0
2021-03-09 14:55:00,51.08,51.13,51.06,51.12,123984.0,44.5957,44.6393,44.5782,44.6306,123984.0
2021-03-09 15:00:00,51.12,51.13,51.08,51.12,94301.0,44.6306,44.6393,44.5957,44.6306,94301.0
2021-03-09 15:05:00,51.12,51.13,51.1,51.1,132370.0,44.6306,44.6393,44.6131,44.6131,132370.0
2021-03-09 15:10:00,51.11,51.16,51.1,51.12,145782.0,44.6219,44.6655,44.6131,44.6306,145782.0
2021-03-09 15:15:00,51.12,51.14,51.06,51.06,163230.0,44.6306,44.6481,44.5782,44.5782,163230.0
2021-03-09 15:20:00,51.06,51.07,51.01,51.04,175558.0,44.5782,44.5869,44.5346,44.5608,175558.0
2021-03-09 15:25:00,51.04,51.12,51.03,51.12,269737.0,44.5608,44.6306,44.552,44.6306,269737.0
2021-03-09 15:30:00,51.12,51.12,51.01,51.03,404354.0,44.6306,44.6306,44.5346,44.552,404354.0
2021-03-09 15:35:00,51.03,51.03,50.97,51.02,337318.0,44.552,44.552,44.4996,44.5433,337318.0
2021-03-09 15:40:00,51.02,51.02,50.96,50.97,195050.0,44.5433,44.5433,44.4909,44.4996,195050.0
2021-03-09 15:45:00,50.97,50.97,50.9,50.91,270359.0,44.4996,44.4996,44.4385,44.4473,270359.0
2021-03-09 15:50:00,50.91,50.97,50.86,50.96,427478.0,44.4473,44.4996,44.4036,44.4909,427478.0
2021-03-09 15:55:00,50.95,50.96,50.84,50.86,1049557.0,44.4822,44.4909,44.3861,44.4036,1049557.0
2021-03-10 09:30:00,51.18,51.2,50.92,51.2,838287.0,44.683,44.7004,44.456,44.7004,838287.0
2021-03-10 09:35:00,51.2,51.26,50.91,50.91,352649.0,44.7004,44.7528,44.4473,44.4473,352649.0
2021-03-10 09:40:00,50.91,50.99,50.73,50.81,366715.0,44.4473,44.5171,44.2901,44.36,366715.0
2021-03-10 09:45:00,50.81,50.92,50.75,50.81,231236.0,44.36,44.456,44.3076,44.36,231236.0
2021-03-10 09:50:00,50.82,50.83,50.71,50.76,292275.0,44.3687,44.3774,44.2726,44.3163,292275.0
2021-03-10 09:55:00,50.76,50.92,50.72,50.91,210015.0,44.3163,44.456,44.2814,44.4473,210015.0
2021-03-10 10:00:00,50.91,51.0,50.9,50.94,187313.0,44.4473,44.5258,44.4385,44.4735,187313.0
2021-03-10 10:05:00,50.93,50.94,50.78,50.87,183849.0,44.4647,44.4735,44.3338,44.4123,183849.0
2021-03-10 10:10:00,50.87,50.88,50.78,50.8,153902.0,44.4123,44.4211,44.3338,44.3512,153902.0
2021-03-10 10:15:00,50.8,50.84,50.73,50.8,202646.0,44.3512,44.3861,44.2901,44.3512,202646.0
2021-03-10 10:20:00,50.81,50.95,50.8,50.93,177559.0,44.36,44.4822,44.3512,44.4647,177559.0
2021-03-10 10:25:00,50.95,51.04,50.92,50.98,208965.0,44.4822,44.5608,44.456,44.5084,208965.0
2021-03-10 10:30:00,50.98,50.98,50.84,50.91,220795.0,44.5084,44.5084,44.3861,44.4473,220795.0
2021-03-10 10:35:00,50.91,51.02,50.89,51.02,301498.0,44.4473,44.5433,44.4298,44.5433,301498.0
2021-03-10 10:40:00,51.01,51.1,50.98,51.05,350761.0,44.5346,44.6131,44.5084,44.5695,350761.0
2021-03-10 10:45:00,51.05,51.16,51.04,51.1,315792.0,44.5695,44.6655,44.5608,44.6131,315792.0
2021-03-10 10:50:00,51.1,51.19,51.1,51.17,205911.0,44.6131,44.6917,44.6131,44.6743,205911.0
2021-03-10 10:55:00,51.18,51.22,51.13,51.18,233550.0,44.683,44.7179,44.6393,44.683,233550.0
2021-03-10 11:00:00,51.18,51.18,51.01,51.06,287009.0,44.683,44.683,44.5346,44.5782,287009.0
2021-03-10 11:05:00,51.07,51.09,51.01,51.06,172333.0,44.5869,44.6044,44.5346,44.5782,172333.0
2021-03-10 11:10:00,51.06,51.12,51.04,51.08,232573.0,44.5782,44.6306,44.5608,44.5957,232573.0
2021-03-10 11:15:00,51.08,51.08,50.97,51.05,165510.0,44.5957,44.5957,44.4996,44.5695,165510.0
2021-03-10 11:20:00,51.06,51.11,51.05,51.1,130198.0,44.5782,44.6219,44.5695,44.6131,130198.0
2021-03-10 11:25:00,51.09,51.1,51.03,51.05,174641.0,44.6044,44.6131,44.552,44.5695,174641.0
2021-03-10 11:30:00,51.05,51.06,50.97,50.98,142815.0,44.5695,44.5782,44.4996,44.5084,142815.0
2021-03-10 11:35:00,50.98,51.06,50.98,51.05,191828.0,44.5084,44.5782,44.5084,44.5695,191828.0
2021-03-10 11:40:00,51.05,51.08,51.02,51.03,112399.0,44.5695,44.5957,44.5433,44.552,112399.0
2021-03-10 11:45:00,51.03,51.04,50.97,50.98,154190.0,44.552,44.5608,44.4996,44.5084,154190.0
2021-03-10 11:50:00,50.98,51.02,50.92,50.92,137507.0,44.5084,44.5433,44.456,44.456,137507.0
2021-03-10 11:55:00,50.93,50.93,50.85,50.86,263797.0,44.4647,44.4647,44.3949,44.4036,263797.0
2021-03-10 12:00:00,50.86,50.95,50.84,50.9,288907.0,44.4036,44.4822,44.3861,44.4385,288907.0
2021-03-10 12:05:00,50.9,50.96,50.88,50.96,140133.0,44.4385,44.4909,44.4211,44.4909,140133.0
2021-03-10 12:10:00,50.96,51.04,50.94,50.98,133660.0,44.4909,44.5608,44.4735,44.5084,133660.0
2021-03-10 12:15:00,50.98,51.04,50.98,51.01,105054.0,44.5084,44.5608,44.5084,44.5346,105054.0
2021-03-10 12:20:00,51.01,51.06,50.99,51.05,130486.0,44.5346,44.5782,44.5171,44.5695,130486.0
2021-03-10 12:25:00,51.05,51.06,51.03,51.05,121819.0,44.5695,44.5782,44.552,44.5695,121819.0
2021-03-10 12:30:00,51.05,51.12,51.04,51.11,208148.0,44.5695,44.6306,44.5608,44.6219,208148.0
2021-03-10 12:35:00,51.11,51.2,51.05,51.18,361628.0,44.6219,44.7004,44.5695,44.683,361628.0
2021-03-10 12:40:00,51.19,51.21,51.14,51.16,178700.0,44.6917,44.7092,44.6481,44.6655,178700.0
2021-03-10 12:45:00,51.16,51.18,51.12,51.15,156154.0,44.6655,44.683,44.6306,44.6568,156154.0
2021-03-10 12:50:00,51.15,51.15,51.09,51.13,163145.0,44.6568,44.6568,44.6044,44.6393,163145.0
2021-03-10 12:55:00,51.13,51.13,51.04,51.09,109883.0,44.6393,44.6393,44.5608,44.6044,109883.0
2021-03-10 13:00:00,51.09,51.12,51.01,51.05,187454.0,44.6044,44.6306,44.5346,44.5695,187454.0
2021-03-10 13:05:00,51.05,51.13,51.03,51.13,162820.0,44.5695,44.6393,44.552,44.6393,162820.0
2021-03-10 13:10:00,51.12,51.15,51.08,51.09,151544.0,44.6306,44.6568,44.5957,44.6044,151544.0
2021-03-10 13:15:00,51.08,51.1,51.04,51.09,139036.0,44.5957,44.6131,44.5608,44.6044,139036.0
2021-03-10 13:20:00,51.09,51.11,51.08,51.11,90859.0,44.6044,44.6219,44.5957,44.6219,90859.0
2021-03-10 13:25:00,51.1,51.11,51.06,51.07,134436.0,44.6131,44.6219,44.5782,44.5869,134436.0
2021-03-10 13:30:00,51.07,51.11,51.04,51.08,286325.0,44.5869,44.6219,44.5608,44.5957,286325.0
2021-03-10 13:35:00,51.08,51.22,51.07,51.22,169861.0,44.5957,44.7179,44.5869,44.7179,169861.0
2021-03-10 13:40:00,51.22,51.34,51.21,51.29,263959.0,44.7179,44.8227,44.7092,44.779,263959.0
2021-03-10 13:45:00,51.3,51.37,51.27,51.33,119547.0,44.7878,44.8489,44.7616,44.8139,119547.0
2021-03-10 13:50:00,51.33,51.39,51.32,51.39,78465.0,44.8139,44.8663,44.8052,44.8663,78465.0
2021-03-10 13:55:00,51.4,51.45,51.39,51.45,118178.0,44.8751,44.9187,44.8663,44.9187,118178.0
2021-03-10 14:00:00,51.44,51.45,51.37,51.42,138455.0,44.91,44.9187,44.8489,44.8925,138455.0
2021-03-10 14:05:00,51.42,51.46,51.41,51.43,90885.0,44.8925,44.9274,44.8838,44.9012,90885.0
2021-03-10 14:10:00,51.43,51.48,51.41,51.46,131148.0,44.9012,44.9449,44.8838,44.9274,131148.0
2021-03-10 14:15:00,51.45,51.48,51.41,51.48,202991.0,44.9187,44.9449,44.8838,44.9449,202991.0
2021-03-10 14:20:00,51.48,51.63,51.47,51.57,374093.0,44.9449,45.0759,44.9362,45.0235,374093.0
2021-03-10 14:25:00,51.56,51.61,51.54,51.55,168083.0,45.0147,45.0584,44.9973,45.006,168083.0
2021-03-10 14:30:00,51.55,51.6,51.54,51.57,117989.0,45.006,45.0497,44.9973,45.0235,117989.0
2021-03-10 14:35:00,51.57,51.6,51.47,51.48,180778.0,45.0235,45.0497,44.9362,44.9449,180778.0
2021-03-10 14:40:00,51.49,51.52,51.41,51.43,174207.0,44.9536,44.9798,44.8838,44.9012,174207.0
2021-03-10 14:45:00,51.43,51.49,51.42,51.47,169605.0,44.9012,44.9536,44.8925,44.9362,169605.0
2021-03-10 14:50:00,51.47,51.48,51.43,51.44,183382.0,44.9362,44.9449,44.9012,44.91,183382.0
2021-03-10 14:55:00,51.45,51.45,51.38,51.41,148334.0,44.9187,44.9187,44.8576,44.8838,148334.0
2021-03-10 15:00:00,51.41,51.42,51.36,51.37,129727.0,44.8838,44.8925,44.8401,44.8489,129727.0
2021-03-10 15:05:00,51.37,51.41,51.37,51.41,106361.0,44.8489,44.8838,44.8489,44.8838,106361.0
2021-03-10 15:10:00,51.41,51.45,51.39,51.41,171098.0,44.8838,44.9187,44.8663,44.8838,171098.0
2021-03-10 15:15:00,51.41,51.47,51.4,51.46,130658.0,44.8838,44.9362,44.8751,44.9274,130658.0
2021-03-10 15:20:00,51.45,51.5,51.44,51.5,134852.0,44.9187,44.9624,44.91,44.9624,134852.0
2021-03-10 15:25:00,51.5,51.53,51.48,51.52,117490.0,44.9624,44.9886,44.9449,44.9798,117490.0
2021-03-10 15:30:00,51.51,51.53,51.46,51.48,208292.0,44.9711,44.9886,44.9274,44.9449,208292.0
2021-03-10 15:35:00,51.48,51.48,51.4,51.43,174576.0,44.9449,44.9449,44.8751,44.9012,174576.0
2021-03-10 15:40:00,51.43,51.43,51.37,51.38,169966.0,44.9012,44.9012,44.8489,44.8576,169966.0
2021-03-10 15:45:00,51.38,51.4,51.34,51.35,288937.0,44.8576,44.8751,44.8227,44.8314,288937.0
2021-03-10 15:50:00,51.34,51.42,51.32,51.4,380524.0,44.8227,44.8925,44.8052,44.8751,380524.0
2021-03-10 15:55:00,51.4,51.47,51.36,51.45,1082997.0,44.8751,44.9362,44.8401,44.9187,1082997.0
2021-03-11 09:30:00,51.41,51.43,50.95,50.97,821686.0,44.8838,44.9012,44.4822,44.4996,821686.0
2021-03-11 09:35:00,50.96,51.07,50.93,50.97,311154.0,44.4909,44.5869,44.4647,44.4996,311154.0
2021-03-11 09:40:00,50.96,51.15,50.95,51.11,253716.0,44.4909,44.6568,44.4822,44.6219,253716.0
2021-03-11 09:45:00,51.1,51.11,50.95,50.95,248663.0,44.6131,44.6219,44.4822,44.4822,248663.0
2021-03-11 09:50:00,50.95,50.97,50.81,50.89,330739.0,44.4822,44.4996,44.36,44.4298,330739.0
2021-03-11 09:55:00,50.89,51.08,50.86,51.02,254458.0,44.4298,44.5957,44.4036,44.5433,254458.0
2021-03-11 10:00:00,51.02,51.08,50.96,51.03,201883.0,44.5433,44.5957,44.4909,44.552,201883.0
2021-03-11 10:05:00,51.03,51.09,51.01,51.08,173163.0,44.552,44.6044,44.5346,44.5957,173163.0
2021-03-11 10:10:00,51.07,51.08,51.0,51.05,130979.0,44.5869,44.5957,44.5258,44.5695,130979.0
2021-03-11 10:15:00,51.06,51.11,51.05,51.07,127734.0,44.5782,44.6219,44.5695,44.5869,127734.0
2021-03-11 10:20:00,51.08,51.14,51.05,51.09,145596.0,44.5957,44.6481,44.5695,44.6044,145596.0
2021-03-11 10:25:00,51.09,51.17,51.08,51.17,88664.0,44.6044,44.6743,44.5957,44.6743,88664.0
2021-03-11 10:30:00,51.16,51.27,51.14,51.23,195296.0,44.6655,44.7616,44.6481,44.7266,195296.0
2021-03-11 10:35:00,51.23,51.23,51.12,51.14,113382.0,44.7266,44.7266,44.6306,44.6481,113382.0
2021-03-11 10:40:00,51.15,51.18,51.09,51.14,98923.0,44.6568,44.683,44.6044,44.6481,98923.0
2021-03-11 10:45:00,51.15,51.22,51.14,51.2,151051.0,44.6568,44.7179,44.6481,44.7004,151051.0
2021-03-11 10:50:00,51.19,51.31,51.17,51.3,116602.0,44.6917,44.7965,44.6743,44.7878,116602.0
2021-03-11 10:55:00,51.3,51.33,51.21,51.23,135352.0,44.7878,44.8139,44.7092,44.7266,135352.0
2021-03-11 11:00:00,51.23,51.28,51.13,51.15,148380.0,44.7266,44.7703,44.6393,44.6568,148380.0
2021-03-11 11:05:00,51.15,51.2,51.13,51.17,111713.0,44.6568,44.7004,44.6393,44.6743,111713.0
2021-03-11 11:10:00,51.18,51.23,51.17,51.22,109044.0,44.683,44.7266,44.6743,44.7179,109044.0
2021-03-11 11:15:00,51.23,51.34,51.23,51.33,124681.0,44.7266,44.8227,44.7266,44.8139,124681.0
2021-03-11 11:20:00,51.32,51.32,51.26,51.27,126362.0,44.8052,44.8052,44.7528,44.7616,126362.0
2021-03-11 11:25:00,51.27,51.28,51.21,51.26,118468.0,44.7616,44.7703,44.7092,44.7528,118468.0
2021-03-11 11:30:00,51.27,51.29,51.23,51.27,98762.0,44.7616,44.779,44.7266,44.7616,98762.0
2021-03-11 11:35:00,51.27,51.27,51.22,51.22,69478.0,44.7616,44.7616,44.7179,44.7179,69478.0
2021-03-11 11:40:00,51.22,51.24,51.21,51.23,92928.0,44.7179,44.7354,44.7092,44.7266,92928.0
2021-03-11 11:45:00,51.24,51.24,51.2,51.23,82047.0,44.7354,44.7354,44.7004,44.7266,82047.0
2021-03-11 11:50:00,51.23,51.32,51.22,51.3,120391.0,44.7266,44.8052,44.7179,44.7878,120391.0
2021-03-11 11:55:00,51.29,51.31,51.22,51.23,85806.0,44.779,44.7965,44.7179,44.7266,85806.0
2021-03-11 12:00:00,51.23,51.3,51.22,51.28,97131.0,44.7266,44.7878,44.7179,44.7703,97131.0
2021-03-11 12:05:00,51.27,51.28,51.23,51.26,63725.0,44.7616,44.7703,44.7266,44.7528,63725.0
2021-03-11 12:10:00,51.26,51.26,51.22,51.23,63822.0,44.7528,44.7528,44.7179,44.7266,63822.0
2021-03-11 12:15:00,51.23,51.24,51.17,51.18,101588.0,44.7266,44.7354,44.6743,44.683,101588.0
2021-03-11 12:20:00,51.18,51.23,51.15,51.22,84694.0,44.683,44.7266,44.6568,44.7179,84694.0
2021-03-11 12:25:00,51.21,51.26,51.2,51.24,101699.0,44.7092,44.7528,44.7004,44.7354,101699.0
2021-03-11 12:30:00,51.25,51.28,51.23,51.25,96574.0,44.7441,44.7703,44.7266,44.7441,96574.0
2021-03-11 12:35:00,51.25,51.28,51.2,51.21,66458.0,44.7441,44.7703,44.7004,44.7092,66458.0
2021-03-11 12:40:00,51.21,51.21,51.17,51.19,83423.0,44.7092,44.7092,44.6743,44.6917,83423.0
2021-03-11 12:45:00,51.18,51.22,51.17,51.18,58587.0,44.683,44.7179,44.6743,44.683,58587.0
2021-03-11 12:50:00,51.17,51.19,51.15,51.18,50464.0,44.6743,44.6917,44.6568,44.683,50464.0
2021-03-11 12:55:00,51.18,51.18,51.15,51.17,57842.0,44.683,44.683,44.6568,44.6743,57842.0
2021-03-11 13:00:00,51.17,51.23,51.16,51.23,64997.0,44.6743,44.7266,44.6655,44.7266,64997.0
2021-03-11 13:05:00,51.23,51.29,51.22,51.26,95518.0,44.7266,44.779,44.7179,44.7528,95518.0
2021-03-11 13:10:00,51.25,51.29,51.25,51.27,84012.0,44.7441,44.779,44.7441,44.7616,84012.0
2021-03-11 13:15:00,51.27,51.29,51.25,51.27,68330.0,44.7616,44.779,44.7441,44.7616,68330.0
2021-03-11 13:20:00,51.27,51.27,51.18,51.19,83377.0,44.7616,44.7616,44.683,44.6917,83377.0
2021-03-11 13:25:00,51.19,51.19,51.14,51.16,74924.0,44.6917,44.6917,44.6481,44.6655,74924.0
2021-03-11 13:30:00,51.16,51.18,51.11,51.13,77738.0,44.6655,44.683,44.6219,44.6393,77738.0
2021-03-11 13:35:00,51.13,51.13,51.08,51.12,105324.0,44.6393,44.6393,44.5957,44.6306,105324.0
2021-03-11 13:40:00,51.12,51.15,51.11,51.13,81262.0,44.6306,44.6568,44.6219,44.6393,81262.0
2021-03-11 13:45:00,51.13,51.13,51.08,51.1,57131.0,44.6393,44.6393,44.5957,44.6131,57131.0
2021-03-11 13:50:00,51.1,51.13,51.05,51.13,133176.0,44.6131,44.6393,44.5695,44.6393,133176.0
2021-03-11 13:55:00,51.13,51.16,51.08,51.11,107391.0,44.6393,44.6655,44.5957,44.6219,107391.0
2021-03-11 14:00:00,51.11,51.13,51.09,51.12,75136.0,44.6219,44.6393,44.6044,44.6306,75136.0
2021-03-11 14:05:00,51.13,51.14,51.07,51.08,91458.0,44.6393,44.6481,44.5869,44.5957,91458.0
2021-03-11 14:10:00,51.08,51.09,51.05,51.09,90219.0,44.5957,44.6044,44.5695,44.6044,90219.0
2021-03-11 14:15:00,51.09,51.15,51.06,51.13,180404.0,44.6044,44.6568,44.5782,44.6393,180404.0
2021-03-11 14:20:00,51.12,51.14,51.1,51.1,77575.0,44.6306,44.6481,44.6131,44.6131,77575.0
2021-03-11 14:25:00,51.11,51.11,51.04,51.05,92517.0,44.6219,44.6219,44.5608,44.5695,92517.0
2021-03-11 14:30:00,51.05,51.11,51.03,51.1,135810.0,44.5695,44.6219,44.552,44.6131,135810.0
2021-03-11 14:35:00,51.1,51.1,51.01,51.03,126896.0,44.6131,44.6131,44.5346,44.552,126896.0
2021-03-11 14:40:00,51.02,51.03,51.0,51.02,115355.0,44.5433,44.552,44.5258,44.5433,115355.0
2021-03-11 14:45:00,51.02,51.04,50.98,50.98,183282.0,44.5433,44.5608,44.5084,44.5084,183282.0
2021-03-11 14:50:00,50.98,50.99,50.95,50.96,158283.0,44.5084,44.5171,44.4822,44.4909,158283.0
2021-03-11 14:55:00,50.95,50.96,50.9,50.91,132453.0,44.4822,44.4909,44.4385,44.4473,132453.0
2021-03-11 15:00:00,50.91,50.94,50.9,50.92,110162.0,44.4473,44.4735,44.4385,44.456,110162.0
2021-03-11 15:05:00,50.91,50.92,50.88,50.91,153175.0,44.4473,44.456,44.4211,44.4473,153175.0
2021-03-11 15:10:00,50.91,50.91,50.86,50.88,135475.0,44.4473,44.4473,44.4036,44.4211,135475.0
2021-03-11 15:15:00,50.87,50.9,50.85,50.88,141133.0,44.4123,44.4385,44.3949,44.4211,141133.0
2021-03-11 15:20:00,50.88,50.91,50.87,50.91,109973.0,44.4211,44.4473,44.4123,44.4473,109973.0
2021-03-11 15:25:00,50.91,50.94,50.86,50.93,264205.0,44.4473,44.4735,44.4036,44.4647,264205.0
2021-03-11 15:30:00,50.93,50.96,50.87,50.96,276081.0,44.4647,44.4909,44.4123,44.4909,276081.0
2021-03-11 15:35:00,50.96,50.96,50.85,50.86,186764.0,44.4909,44.4909,44.3949,44.4036,186764.0
2021-03-11 15:40:00,50.86,50.88,50.85,50.87,270089.0,44.4036,44.4211,44.3949,44.4123,270089.0
2021-03-11 15:45:00,50.86,50.91,50.86,50.91,376213.0,44.4036,44.4473,44.4036,44.4473,376213.0
2021-03-11 15:50:00,50.91,50.95,50.88,50.93,473148.0,44.4473,44.4822,44.4211,44.4647,473148.0
2021-03-11 15:55:00,50.94,50.94,50.81,50.88,940228.0,44.4735,44.4735,44.36,44.4211,940228.0
2021-03-12 09:30:00,50.58,50.68,50.48,50.51,588946.0,44.5274,44.6155,44.4394,44.4658,588946.0
2021-03-12 09:35:00,50.51,50.67,50.5,50.65,457646.0,44.4658,44.6067,44.457,44.5891,457646.0
2021-03-12 09:40:00,50.65,50.66,50.5,50.51,233291.0,44.5891,44.5979,44.457,44.4658,233291.0
2021-03-12 09:45:00,50.5,50.66,50.49,50.6,234016.0,44.457,44.5979,44.4482,44.545,234016.0
2021-03-12 09:50:00,50.61,50.61,50.44,50.46,231734.0,44.5538,44.5538,44.4042,44.4218,231734.0
2021-03-12 09:55:00,50.47,50.54,50.46,50.5,161222.0,44.4306,44.4922,44.4218,44.457,161222.0
2021-03-12 10:00:00,50.51,50.56,50.48,50.5,133688.0,44.4658,44.5098,44.4394,44.457,133688.0
2021-03-12 10:05:00,50.51,50.52,50.48,50.52,128249.0,44.4658,44.4746,44.4394,44.4746,128249.0
2021-03-12 10:10:00,50.52,50.56,50.47,50.5,181460.0,44.4746,44.5098,44.4306,44.457,181460.0
2021-03-12 10:15:00,50.5,50.53,50.46,50.51,110647.0,44.457,44.4834,44.4218,44.4658,110647.0
2021-03-12 10:20:00,50.5,50.51,50.45,50.48,149588.0,44.457,44.4658,44.413,44.4394,149588.0
2021-03-12 10:25:00,50.48,50.5,50.44,50.44,189798.0,44.4394,44.457,44.4042,44.4042,189798.0
2021-03-12 10:30:00,50.44,50.46,50.42,50.44,139218.0,44.4042,44.4218,44.3866,44.4042,139218.0
2021-03-12 10:35:00,50.44,50.53,50.44,50.51,126315.0,44.4042,44.4834,44.4042,44.4658,126315.0
2021-03-12 10:40:00,50.51,50.55,50.49,50.51,98557.0,44.4658,44.501,44.4482,44.4658,98557.0
2021-03-12 10:45:00,50.51,50.57,50.49,50.56,104695.0,44.4658,44.5186,44.4482,44.5098,104695.0
2021-03-12 10:50:00,50.55,50.57,50.46,50.47,181031.0,44.501,44.5186,44.4218,44.4306,181031.0
2021-03-12 10:55:00,50.47,50.55,50.46,50.54,191202.0,44.4306,44.501,44.4218,44.4922,191202.0
2021-03-12 11:00:00,50.54,50.54,50.42,50.43,190535.0,44.4922,44.4922,44.3866,44.3954,190535.0
2021-03-12 11:05:00,50.42,50.45,50.36,50.38,143788.0,44.3866,44.413,44.3338,44.3514,143788.0
2021-03-12 11:10:00,50.38,50.4,50.35,50.36,106756.0,44.3514,44.369,44.325,44.3338,106756.0
2021-03-12 11:15:00,50.36,50.36,50.21,50.22,330596.0,44.3338,44.3338,44.2017,44.2105,330596.0
2021-03-12 11:20:00,50.22,50.29,50.2,50.27,112016.0,44.2105,44.2721,44.1929,44.2545,112016.0
2021-03-12 11:25:00,50.28,50.3,50.26,50.29,68475.0,44.2633,44.2809,44.2457,44.2721,68475.0
2021-03-12 11:30:00,50.29,50.29,50.24,50.26,85045.0,44.2721,44.2721,44.2281,44.2457,85045.0
2021-03-12 11:35:00,50.26,50.3,50.23,50.23,94418.0,44.2457,44.2809,44.2193,44.2193,94418.0
2021-03-12 11:40:00,50.23,50.28,50.23,50.27,76682.0,44.2193,44.2633,44.2193,44.2545,76682.0
2021-03-12 11:45:00,50.27,50.29,50.25,50.27,68828.0,44.2545,44.2721,44.2369,44.2545,68828.0
2021-03-12 11:50:00,50.28,50.3,50.27,50.3,59462.0,44.2633,44.2809,44.2545,44.2809,59462.0
2021-03-12 11:55:00,50.29,50.35,50.29,50.34,83310.0,44.2721,44.325,44.2721,44.3162,83310.0
2021-03-12 12:00:00,50.34,50.36,50.3,50.34,72113.0,44.3162,44.3338,44.2809,44.3162,72113.0
2021-03-12 12:05:00,50.34,50.36,50.33,50.34,94044.0,44.3162,44.3338,44.3074,44.3162,94044.0
2021-03-12 12:10:00,50.34,50.38,50.32,50.38,60375.0,44.3162,44.3514,44.2985,44.3514,60375.0
2021-03-12 12:15:00,50.37,50.4,50.35,50.36,76088.0,44.3426,44.369,44.325,44.3338,76088.0
2021-03-12 12:20:00,50.36,50.38,50.34,50.38,105441.0,44.3338,44.3514,44.3162,44.3514,105441.0
2021-03-12 12:25:00,50.38,50.38,50.33,50.34,64939.0,44.3514,44.3514,44.3074,44.3162,64939.0
2021-03-12 12:30:00,50.34,50.37,50.34,50.35,103859.0,44.3162,44.3426,44.3162,44.325,103859.0
2021-03-12 12:35:00,50.34,50.42,50.34,50.41,161255.0,44.3162,44.3866,44.3162,44.3778,161255.0
2021-03-12 12:40:00,50.41,50.41,50.34,50.36,141989.0,44.3778,44.3778,44.3162,44.3338,141989.0
2021-03-12 12:45:00,50.36,50.38,50.35,50.35,89385.0,44.3338,44.3514,44.325,44.325,89385.0
2021-03-12 12:50:00,50.35,50.38,50.34,50.36,98784.0,44.325,44.3514,44.3162,44.3338,98784.0
2021-03-12 12:55:00,50.35,50.41,50.35,50.39,51116.0,44.325,44.3778,44.325,44.3602,51116.0
2021-03-12 13:00:00,50.39,50.4,50.34,50.34,75701.0,44.3602,44.369,44.3162,44.3162,75701.0
2021-03-12 13:05:00,50.34,50.43,50.34,50.43,82136.0,44.3162,44.3954,44.3162,44.3954,82136.0
2021-03-12 13:10:00,50.42,50.43,50.39,50.43,107030.0,44.3866,44.3954,44.3602,44.3954,107030.0
2021-03-12 13:15:00,50.43,50.46,50.42,50.46,39302.0,44.3954,44.4218,44.3866,44.4218,39302.0
2021-03-12 13:20:00,50.46,50.47,50.44,50.45,53089.0,44.4218,44.4306,44.4042,44.413,53089.0
2021-03-12 13:25:00,50.45,50.51,50.45,50.51,63631.0,44.413,44.4658,44.413,44.4658,63631.0
2021-03-12 13:30:00,50.51,50.51,50.49,50.51,48173.0,44.4658,44.4658,44.4482,44.4658,48173.0
2021-03-12 13:35:00,50.51,50.55,50.5,50.53,73917.0,44.4658,44.501,44.457,44.4834,73917.0
2021-03-12 13:40:00,50.53,50.53,50.5,50.51,62794.0,44.4834,44.4834,44.457,44.4658,62794.0
2021-03-12 13:45:00,50.51,50.54,50.49,50.52,85167.0,44.4658,44.4922,44.4482,44.4746,85167.0
2021-03-12 13:50:00,50.53,50.54,50.5,50.53,175065.0,44.4834,44.4922,44.457,44.4834,175065.0
2021-03-12 13:55:00,50.53,50.54,50.51,50.52,83332.0,44.4834,44.4922,44.4658,44.4746,83332.0
2021-03-12 14:00:00,50.52,50.59,50.51,50.55,118192.0,44.4746,44.5362,44.4658,44.501,118192.0
2021-03-12 14:05:00,50.55,50.61,50.54,50.58,107837.0,44.501,44.5538,44.4922,44.5274,107837.0
2021-03-12 14:10:00,50.57,50.57,50.53,50.54,226767.0,44.5186,44.5186,44.4834,44.4922,226767.0
2021-03-12 14:15:00,50.55,50.55,50.53,50.54,131645.0,44.501,44.501,44.4834,44.4922,131645.0
2021-03-12 14:20:00,50.54,50.58,50.5,50.5,483621.0,44.4922,44.5274,44.457,44.457,483621.0
2021-03-12 14:25:00,50.51,50.51,50.47,50.48,133281.0,44.4658,44.4658,44.4306,44.4394,133281.0
2021-03-12 14:30:00,50.48,50.49,50.45,50.46,48555.0,44.4394,44.4482,44.413,44.4218,48555.0
2021-03-12 14:35:00,50.46,50.46,50.41,50.43,104125.0,44.4218,44.4218,44.3778,44.3954,104125.0
2021-03-12 14:40:00,50.43,50.44,50.41,50.43,89005.0,44.3954,44.4042,44.3778,44.3954,89005.0
2021-03-12 14:45:00,50.43,50.43,50.39,50.41,88667.0,44.3954,44.3954,44.3602,44.3778,88667.0
2021-03-12 14:50:00,50.41,50.41,50.38,50.4,57436.0,44.3778,44.3778,44.3514,44.369,57436.0
2021-03-12 14:55:00,50.4,50.41,50.38,50.39,69462.0,44.369,44.3778,44.3514,44.3602,69462.0
2021-03-12 15:00:00,50.39,50.41,50.33,50.35,186140.0,44.3602,44.3778,44.3074,44.325,186140.0
2021-03-12 15:05:00,50.36,50.37,50.28,50.3,346492.0,44.3338,44.3426,44.2633,44.2809,346492.0
2021-03-12 15:10:00,50.3,50.32,50.29,50.31,94296.0,44.2809,44.2985,44.2721,44.2897,94296.0
2021-03-12 15:15:00,50.31,50.34,50.3,50.34,148865.0,44.2897,44.3162,44.2809,44.3162,148865.0
2021-03-12 15:20:00,50.34,50.37,50.31,50.34,257921.0,44.3162,44.3426,44.2897,44.3162,257921.0
2021-03-12 15:25:00,50.34,50.36,50.3,50.34,410672.0,44.3162,44.3338,44.2809,44.3162,410672.0
2021-03-12 15:30:00,50.34,50.35,50.27,50.28,216635.0,44.3162,44.325,44.2545,44.2633,216635.0
2021-03-12 15:35:00,50.28,50.38,50.26,50.36,600889.0,44.2633,44.3514,44.2457,44.3338,600889.0
2021-03-12 15:40:00,50.36,50.38,50.33,50.33,659051.0,44.3338,44.3514,44.3074,44.3074,659051.0
2021-03-12 15:45:00,50.34,50.36,50.31,50.32,682314.0,44.3162,44.3338,44.2897,44.2985,682314.0
2021-03-12 15:50:00,50.32,50.33,50.26,50.27,377903.0,44.2985,44.3074,44.2457,44.2545,377903.0
2021-03-12 15:55:00,50.27,50.38,50.26,50.35,1251122.0,44.2545,44.3514,44.2457,44.325,1251122.0
2021-03-15 09:30:00,50.49,50.57,50.47,50.53,971443.0,44.4482,44.5186,44.4306,44.4834,971443.0
2021-03-15 09:35:00,50.54,50.89,50.5,50.88,269915.0,44.4922,44.8003,44.457,44.7915,269915.0
2021-03-15 09:40:00,50.88,50.93,50.79,50.8,207765.0,44.7915,44.8356,44.7123,44.7211,207765.0
2021-03-15 09:45:00,50.81,50.87,50.77,50.86,163201.0,44.7299,44.7827,44.6947,44.7739,163201.0
2021-03-15 09:50:00,50.86,50.9,50.8,50.83,109644.0,44.7739,44.8091,44.7211,44.7475,109644.0
2021-03-15 09:55:00,50.83,50.84,50.77,50.8,133864.0,44.7475,44.7563,44.6947,44.7211,133864.0
2021-03-15 10:00:00,50.8,50.82,50.75,50.77,210695.0,44.7211,44.7387,44.6771,44.6947,210695.0
2021-03-15 10:05:00,50.76,50.82,50.75,50.8,112432.0,44.6859,44.7387,44.6771,44.7211,112432.0
2021-03-15 10:10:00,50.8,50.81,50.68,50.72,194356.0,44.7211,44.7299,44.6155,44.6507,194356.0
2021-03-15 10:15:00,50.71,50.71,50.61,50.68,164282.0,44.6419,44.6419,44.5538,44.6155,164282.0
2021-03-15 10:20:00,50.69,50.79,50.67,50.76,133020.0,44.6243,44.7123,44.6067,44.6859,133020.0
2021-03-15 10:25:00,50.77,50.77,50.74,50.75,101539.0,44.6947,44.6947,44.6683,44.6771,101539.0
2021-03-15 10:30:00,50.76,50.77,50.62,50.66,164334.0,44.6859,44.6947,44.5626,44.5979,164334.0
2021-03-15 10:35:00,50.66,50.88,50.66,50.85,131032.0,44.5979,44.7915,44.5979,44.7651,131032.0
2021-03-15 10:40:00,50.85,50.86,50.76,50.81,88166.0,44.7651,44.7739,44.6859,44.7299,88166.0
2021-03-15 10:45:00,50.82,50.85,50.78,50.81,58439.0,44.7387,44.7651,44.7035,44.7299,58439.0
2021-03-15 10:50:00,50.81,50.86,50.78,50.84,96103.0,44.7299,44.7739,44.7035,44.7563,96103.0
2021-03-15 10:55:00,50.84,50.95,50.83,50.91,174466.0,44.7563,44.8532,44.7475,44.8179,174466.0
2021-03-15 11:00:00,50.91,50.92,50.88,50.91,164834.0,44.8179,44.8268,44.7915,44.8179,164834.0
2021-03-15 11:05:00,50.91,50.92,50.86,50.88,63445.0,44.8179,44.8268,44.7739,44.7915,63445.0
2021-03-15 11:10:00,50.88,50.89,50.85,50.89,95593.0,44.7915,44.8003,44.7651,44.8003,95593.0
2021-03-15 11:15:00,50.89,50.95,50.87,50.89,84889.0,44.8003,44.8532,44.7827,44.8003,84889.0
2021-03-15 11:20:00,50.89,50.93,50.88,50.89,68943.0,44.8003,44.8356,44.7915,44.8003,68943.0
2021-03-15 11:25:00,50.89,50.91,50.85,50.87,61851.0,44.8003,44.8179,44.7651,44.7827,61851.0
2021-03-15 11:30:00,50.86,50.88,50.77,50.79,79923.0,44.7739,44.7915,44.6947,44.7123,79923.0
2021-03-15 11:35:00,50.8,50.87,50.78,50.87,82432.0,44.7211,44.7827,44.7035,44.7827,82432.0
2021-03-15 11:40:00,50.86,50.9,50.83,50.86,94077.0,44.7739,44.8091,44.7475,44.7739,94077.0
2021-03-15 11:45:00,50.87,50.88,50.82,50.85,92809.0,44.7827,44.7915,44.7387,44.7651,92809.0
2021-03-15 11:50:00,50.85,50.93,50.83,50.93,152289.0,44.7651,44.8356,44.7475,44.8356,152289.0
2021-03-15 11:55:00,50.93,50.95,50.88,50.94,99899.0,44.8356,44.8532,44.7915,44.8444,99899.0
2021-03-15 12:00:00,50.94,50.95,50.89,50.93,71833.0,44.8444,44.8532,44.8003,44.8356,71833.0
2021-03-15 12:05:00,50.92,50.95,50.9,50.95,63776.0,44.8268,44.8532,44.8091,44.8532,63776.0
2021-03-15 12:10:00,50.94,50.98,50.94,50.98,117017.0,44.8444,44.8796,44.8444,44.8796,117017.0
2021-03-15 12:15:00,50.98,50.99,50.94,50.97,60183.0,44.8796,44.8884,44.8444,44.8708,60183.0
2021-03-15 12:20:00,50.97,50.98,50.91,50.95,98626.0,44.8708,44.8796,44.8179,44.8532,98626.0
2021-03-15 12:25:00,50.94,50.98,50.93,50.96,80042.0,44.8444,44.8796,44.8356,44.862,80042.0
2021-03-15 12:30:00,50.96,50.98,50.9,50.91,114267.0,44.862,44.8796,44.8091,44.8179,114267.0
2021-03-15 12:35:00,50.91,50.93,50.88,50.92,86756.0,44.8179,44.8356,44.7915,44.8268,86756.0
2021-03-15 12:40:00,50.93,50.93,50.89,50.91,97862.0,44.8356,44.8356,44.8003,44.8179,97862.0
2021-03-15 12:45:00,50.91,50.95,50.89,50.91,175952.0,44.8179,44.8532,44.8003,44.8179,175952.0
2021-03-15 12:50:00,50.91,50.91,50.87,50.89,160644.0,44.8179,44.8179,44.7827,44.8003,160644.0
2021-03-15 12:55:00,50.88,50.9,50.85,50.9,100655.0,44.7915,44.8091,44.7651,44.8091,100655.0
2021-03-15 13:00:00,50.9,50.9,50.85,50.86,69494.0,44.8091,44.8091,44.7651,44.7739,69494.0
2021-03-15 13:05:00,50.86,50.87,50.81,50.82,91562.0,44.7739,44.7827,44.7299,44.7387,91562.0
2021-03-15 13:10:00,50.82,50.85,50.8,50.84,57495.0,44.7387,44.7651,44.7211,44.7563,57495.0
2021-03-15 13:15:00,50.83,50.84,50.81,50.82,107062.0,44.7475,44.7563,44.7299,44.7387,107062.0
2021-03-15 13:20:00,50.82,50.82,50.76,50.77,95993.0,44.7387,44.7387,44.6859,44.6947,95993.0
2021-03-15 13:25:00,50.78,50.79,50.75,50.77,55242.0,44.7035,44.7123,44.6771,44.6947,55242.0
2021-03-15 13:30:00,50.77,50.85,50.75,50.85,46796.0,44.6947,44.7651,44.6771,44.7651,46796.0
2021-03-15 13:35:00,50.85,50.96,50.84,50.96,260028.0,44.7651,44.862,44.7563,44.862,260028.0
2021-03-15 13:40:00,50.96,51.04,50.95,51.03,258263.0,44.862,44.9324,44.8532,44.9236,258263.0
2021-03-15 13:45:00,51.02,51.05,50.97,50.98,108509.0,44.9148,44.9412,44.8708,44.8796,108509.0
2021-03-15 13:50:00,50.98,51.04,50.98,51.04,76466.0,44.8796,44.9324,44.8796,44.9324,76466.0
2021-03-15 13:55:00,51.04,51.05,51.0,51.04,76715.0,44.9324,44.9412,44.8972,44.9324,76715.0
2021-03-15 14:00:00,51.04,51.06,51.02,51.05,66945.0,44.9324,44.95,44.9148,44.9412,66945.0
2021-03-15 14:05:00,51.06,51.06,51.01,51.04,88108.0,44.95,44.95,44.906,44.9324,88108.0
2021-03-15 14:10:00,51.05,51.12,51.03,51.08,176562.0,44.9412,45.0028,44.9236,44.9676,176562.0
2021-03-15 14:15:00,51.08,51.09,51.05,51.05,41615.0,44.9676,44.9764,44.9412,44.9412,41615.0
2021-03-15 14:20:00,51.05,51.08,51.03,51.05,59489.0,44.9412,44.9676,44.9236,44.9412,59489.0
2021-03-15 14:25:00,51.04,51.06,51.02,51.05,69409.0,44.9324,44.95,44.9148,44.9412,69409.0
2021-03-15 14:30:00,51.05,51.06,51.02,51.03,91831.0,44.9412,44.95,44.9148,44.9236,91831.0
2021-03-15 14:35:00,51.03,51.04,51.0,51.03,60889.0,44.9236,44.9324,44.8972,44.9236,60889.0
2021-03-15 14:40:00,51.04,51.04,50.99,51.0,99944.0,44.9324,44.9324,44.8884,44.8972,99944.0
2021-03-15 14:45:00,51.0,51.01,50.95,50.96,60571.0,44.8972,44.906,44.8532,44.862,60571.0
2021-03-15 14:50:00,50.96,50.96,50.9,50.93,102370.0,44.862,44.862,44.8091,44.8356,102370.0
2021-03-15 14:55:00,50.93,50.95,50.91,50.95,60067.0,44.8356,44.8532,44.8179,44.8532,60067.0
2021-03-15 15:00:00,50.95,50.96,50.91,50.92,80576.0,44.8532,44.862,44.8179,44.8268,80576.0
2021-03-15 15:05:00,50.93,50.94,50.89,50.94,85082.0,44.8356,44.8444,44.8003,44.8444,85082.0
2021-03-15 15:10:00,50.93,50.95,50.91,50.93,89835.0,44.8356,44.8532,44.8179,44.8356,89835.0
2021-03-15 15:15:00,50.93,50.95,50.91,50.93,80355.0,44.8356,44.8532,44.8179,44.8356,80355.0
2021-03-15 15:20:00,50.93,50.97,50.92,50.96,95104.0,44.8356,44.8708,44.8268,44.862,95104.0
2021-03-15 15:25:00,50.96,50.96,50.91,50.91,57917.0,44.862,44.862,44.8179,44.8179,57917.0
2021-03-15 15:30:00,50.92,50.92,50.83,50.85,141795.0,44.8268,44.8268,44.7475,44.7651,141795.0
2021-03-15 15:35:00,50.85,50.89,50.82,50.89,114936.0,44.7651,44.8003,44.7387,44.8003,114936.0
2021-03-15 15:40:00,50.89,50.92,50.88,50.91,130298.0,44.8003,44.8268,44.7915,44.8179,130298.0
2021-03-15 15:45:00,50.91,51.0,50.9,51.0,191404.0,44.8179,44.8972,44.8091,44.8972,191404.0
2021-03-15 15:50:00,51.0,51.07,50.99,51.05,289957.0,44.8972,44.9588,44.8884,44.9412,289957.0
2021-03-15 15:55:00,51.05,51.1,51.02,51.03,630709.0,44.9412,44.9852,44.9148,44.9236,630709.0
2021-03-16 09:30:00,51.2,51.27,51.11,51.23,635221.0,45.0732,45.1349,44.994,45.0997,635221.0
2021-03-16 09:35:00,51.23,51.35,51.18,51.31,288503.0,45.0997,45.2053,45.0556,45.1701,288503.0
2021-03-16 09:40:00,51.3,51.35,51.22,51.34,170488.0,45.1613,45.2053,45.0909,45.1965,170488.0
2021-03-16 09:45:00,51.35,51.38,51.29,51.37,142614.0,45.2053,45.2317,45.1525,45.2229,142614.0
2021-03-16 09:50:00,51.37,51.48,51.37,51.45,204436.0,45.2229,45.3197,45.2229,45.2933,204436.0
2021-03-16 09:55:00,51.45,51.46,51.33,51.34,179949.0,45.2933,45.3021,45.1877,45.1965,179949.0
2021-03-16 10:00:00,51.34,51.34,51.25,51.29,117594.0,45.1965,45.1965,45.1173,45.1525,117594.0
2021-03-16 10:05:00,51.29,51.33,51.25,51.32,117035.0,45.1525,45.1877,45.1173,45.1789,117035.0
2021-03-16 10:10:00,51.31,51.31,51.25,51.29,99090.0,45.1701,45.1701,45.1173,45.1525,99090.0
2021-03-16 10:15:00,51.28,51.34,51.24,51.33,123642.0,45.1437,45.1965,45.1085,45.1877,123642.0
2021-03-16 10:20:00,51.32,51.36,51.31,51.35,129524.0,45.1789,45.2141,45.1701,45.2053,129524.0
2021-03-16 10:25:00,51.35,51.35,51.28,51.3,95885.0,45.2053,45.2053,45.1437,45.1613,95885.0
2021-03-16 10:30:00,51.31,51.37,51.28,51.36,166986.0,45.1701,45.2229,45.1437,45.2141,166986.0
2021-03-16 10:35:00,51.36,51.37,51.25,51.25,116356.0,45.2141,45.2229,45.1173,45.1173,116356.0
2021-03-16 10:40:00,51.26,51.27,51.22,51.27,127059.0,45.1261,45.1349,45.0909,45.1349,127059.0
2021-03-16 10:45:00,51.27,51.33,51.26,51.32,109115.0,45.1349,45.1877,45.1261,45.1789,109115.0
2021-03-16 10:50:00,51.33,51.33,51.28,51.32,73379.0,45.1877,45.1877,45.1437,45.1789,73379.0
2021-03-16 10:55:00,51.32,51.34,51.26,51.32,138183.0,45.1789,45.1965,45.1261,45.1789,138183.0
2021-03-16 11:00:00,51.32,51.32,51.26,51.32,93333.0,45.1789,45.1789,45.1261,45.1789,93333.0
2021-03-16 11:05:00,51.31,51.33,51.29,51.3,81673.0,45.1701,45.1877,45.1525,45.1613,81673.0
2021-03-16 11:10:00,51.3,51.32,51.26,51.3,100976.0,45.1613,45.1789,45.1261,45.1613,100976.0
2021-03-16 11:15:00,51.3,51.33,51.28,51.28,77420.0,45.1613,45.1877,45.1437,45.1437,77420.0
2021-03-16 11:20:00,51.28,51.29,51.25,51.27,83752.0,45.1437,45.1525,45.1173,45.1349,83752.0
2021-03-16 11:25:00,51.27,51.31,51.26,51.29,79438.0,45.1349,45.1701,45.1261,45.1525,79438.0
2021-03-16 11:30:00,51.29,51.32,51.27,51.28,71400.0,45.1525,45.1789,45.1349,45.1437,71400.0
2021-03-16 11:35:00,51.28,51.29,51.24,51.27,77052.0,45.1437,45.1525,45.1085,45.1349,77052.0
2021-03-16 11:40:00,51.27,51.27,51.16,51.19,102144.0,45.1349,45.1349,45.038,45.0644,102144.0
2021-03-16 11:45:00,51.19,51.2,51.17,51.18,82251.0,45.0644,45.0732,45.0468,45.0556,82251.0
2021-03-16 11:50:00,51.18,51.18,51.14,51.16,75963.0,45.0556,45.0556,45.0204,45.038,75963.0
2021-03-16 11:55:00,51.16,51.18,51.14,51.16,69980.0,45.038,45.0556,45.0204,45.038,69980.0
2021-03-16 12:00:00,51.16,51.17,51.09,51.09,168218.0,45.038,45.0468,44.9764,44.9764,168218.0
2021-03-16 12:05:00,51.09,51.11,51.05,51.08,97593.0,44.9764,44.994,44.9412,44.9676,97593.0
2021-03-16 12:10:00,51.08,51.12,51.05,51.09,150261.0,44.9676,45.0028,44.9412,44.9764,150261.0
2021-03-16 12:15:00,51.1,51.15,51.09,51.09,157339.0,44.9852,45.0292,44.9764,44.9764,157339.0
2021-03-16 12:20:00,51.09,51.1,51.04,51.09,157575.0,44.9764,44.9852,44.9324,44.9764,157575.0
2021-03-16 12:25:00,51.09,51.12,51.07,51.12,164592.0,44.9764,45.0028,44.9588,45.0028,164592.0
2021-03-16 12:30:00,51.12,51.16,51.1,51.12,116543.0,45.0028,45.038,44.9852,45.0028,116543.0
2021-03-16 12:35:00,51.11,51.15,51.1,51.14,62096.0,44.994,45.0292,44.9852,45.0204,62096.0
2021-03-16 12:40:00,51.13,51.16,51.12,51.15,69050.0,45.0116,45.038,45.0028,45.0292,69050.0
2021-03-16 12:45:00,51.16,51.18,51.13,51.14,62356.0,45.038,45.0556,45.0116,45.0204,62356.0
2021-03-16 12:50:00,51.13,51.18,51.13,51.15,53522.0,45.0116,45.0556,45.0116,45.0292,53522.0
2021-03-16 12:55:00,51.15,51.22,51.15,51.21,61805.0,45.0292,45.0909,45.0292,45.082,61805.0
2021-03-16 13:00:00,51.21,51.27,51.18,51.21,141737.0,45.082,45.1349,45.0556,45.082,141737.0
2021-03-16 13:05:00,51.21,51.25,51.18,51.24,87531.0,45.082,45.1173,45.0556,45.1085,87531.0
2021-03-16 13:10:00,51.23,51.29,51.22,51.29,60832.0,45.0997,45.1525,45.0909,45.1525,60832.0
2021-03-16 13:15:00,51.29,51.29,51.27,51.29,38807.0,45.1525,45.1525,45.1349,45.1525,38807.0
2021-03-16 13:20:00,51.29,51.3,51.23,51.26,129305.0,45.1525,45.1613,45.0997,45.1261,129305.0
2021-03-16 13:25:00,51.26,51.31,51.25,51.3,59175.0,45.1261,45.1701,45.1173,45.1613,59175.0
2021-03-16 13:30:00,51.3,51.33,51.28,51.33,64583.0,45.1613,45.1877,45.1437,45.1877,64583.0
2021-03-16 13:35:00,51.33,51.35,51.31,51.31,77966.0,45.1877,45.2053,45.1701,45.1701,77966.0
2021-03-16 13:40:00,51.32,51.33,51.27,51.3,76104.0,45.1789,45.1877,45.1349,45.1613,76104.0
2021-03-16 13:45:00,51.3,51.33,51.29,51.33,56935.0,45.1613,45.1877,45.1525,45.1877,56935.0
2021-03-16 13:50:00,51.32,51.33,51.3,51.32,96052.0,45.1789,45.1877,45.1613,45.1789,96052.0
2021-03-16 13:55:00,51.33,51.33,51.3,51.31,57981.0,45.1877,45.1877,45.1613,45.1701,57981.0
2021-03-16 14:00:00,51.3,51.31,51.28,51.31,82573.0,45.1613,45.1701,45.1437,45.1701,82573.0
2021-03-16 14:05:00,51.31,51.34,51.29,51.34,97693.0,45.1701,45.1965,45.1525,45.1965,97693.0
2021-03-16 14:10:00,51.34,51.39,51.33,51.34,117954.0,45.1965,45.2405,45.1877,45.1965,117954.0
2021-03-16 14:15:00,51.34,51.37,51.33,51.37,89562.0,45.1965,45.2229,45.1877,45.2229,89562.0
2021-03-16 14:20:00,51.37,51.38,51.35,51.37,113762.0,45.2229,45.2317,45.2053,45.2229,113762.0
2021-03-16 14:25:00,51.36,51.46,51.36,51.46,227833.0,45.2141,45.3021,45.2141,45.3021,227833.0
2021-03-16 14:30:00,51.46,51.51,51.44,51.47,178858.0,45.3021,45.3461,45.2845,45.3109,178858.0
2021-03-16 14:35:00,51.47,51.51,51.44,51.5,118101.0,45.3109,45.3461,45.2845,45.3373,118101.0
2021-03-16 14:40:00,51.5,51.51,51.47,51.51,115028.0,45.3373,45.3461,45.3109,45.3461,115028.0
2021-03-16 14:45:00,51.51,51.52,51.44,51.44,119900.0,45.3461,45.355,45.2845,45.2845,119900.0
2021-03-16 14:50:00,51.44,51.49,51.42,51.45,104104.0,45.2845,45.3285,45.2669,45.2933,104104.0
2021-03-16 14:55:00,51.45,51.48,51.42,51.45,72471.0,45.2933,45.3197,45.2669,45.2933,72471.0
2021-03-16 15:00:00,51.45,51.45,51.39,51.41,78289.0,45.2933,45.2933,45.2405,45.2581,78289.0
2021-03-16 15:05:00,51.41,51.44,51.36,51.37,74171.0,45.2581,45.2845,45.2141,45.2229,74171.0
2021-03-16 15:10:00,51.36,51.38,51.33,51.36,94468.0,45.2141,45.2317,45.1877,45.2141,94468.0
2021-03-16 15:15:00,51.35,51.4,51.35,51.39,77619.0,45.2053,45.2493,45.2053,45.2405,77619.0
2021-03-16 15:20:00,51.39,51.4,51.33,51.35,117575.0,45.2405,45.2493,45.1877,45.2053,117575.0
2021-03-16 15:25:00,51.35,51.35,51.3,51.3,66562.0,45.2053,45.2053,45.1613,45.1613,66562.0
2021-03-16 15:30:00,51.31,51.34,51.27,51.31,129042.0,45.1701,45.1965,45.1349,45.1701,129042.0
2021-03-16 15:35:00,51.31,51.34,51.29,51.31,160025.0,45.1701,45.1965,45.1525,45.1701,160025.0
2021-03-16 15:40:00,51.3,51.34,51.29,51.32,108685.0,45.1613,45.1965,45.1525,45.1789,108685.0
2021-03-16 15:45:00,51.32,51.34,51.25,51.26,346050.0,45.1789,45.1965,45.1173,45.1261,346050.0
2021-03-16 15:50:00,51.25,51.3,51.22,51.24,360439.0,45.1173,45.1613,45.0909,45.1085,360439.0
2021-03-16 15:55:00,51.25,51.26,51.16,51.21,675690.0,45.1173,45.1261,45.038,45.082,675690.0
2021-03-17 09:30:00,51.25,51.34,51.16,51.26,540771.0,45.1173,45.1965,45.038,45.1261,540771.0
2021-03-17 09:35:00,51.26,51.43,51.23,51.36,297526.0,45.1261,45.2757,45.0997,45.2141,297526.0
2021-03-17 09:40:00,51.37,51.39,51.31,51.39,285183.0,45.2229,45.2405,45.1701,45.2405,285183.0
2021-03-17 09:45:00,51.39,51.53,51.38,51.43,214771.0,45.2405,45.3638,45.2317,45.2757,214771.0
2021-03-17 09:50:00,51.43,51.46,51.38,51.44,222788.0,45.2757,45.3021,45.2317,45.2845,222788.0
2021-03-17 09:55:00,51.44,51.45,51.37,51.41,164464.0,45.2845,45.2933,45.2229,45.2581,164464.0
2021-03-17 10:00:00,51.42,51.46,51.34,51.37,128442.0,45.2669,45.3021,45.1965,45.2229,128442.0
2021-03-17 10:05:00,51.37,51.43,51.33,51.42,119862.0,45.2229,45.2757,45.1877,45.2669,119862.0
2021-03-17 10:10:00,51.44,51.44,51.32,51.34,119217.0,45.2845,45.2845,45.1789,45.1965,119217.0
2021-03-17 10:15:00,51.34,51.36,51.28,51.3,110032.0,45.1965,45.2141,45.1437,45.1613,110032.0
2021-03-17 10:20:00,51.3,51.34,51.22,51.23,130774.0,45.1613,45.1965,45.0909,45.0997,130774.0
2021-03-17 10:25:00,51.23,51.33,51.22,51.32,137880.0,45.0997,45.1877,45.0909,45.1789,137880.0
2021-03-17 10:30:00,51.32,51.34,51.21,51.26,148114.0,45.1789,45.1965,45.082,45.1261,148114.0
2021-03-17 10:35:00,51.25,51.31,51.22,51.26,118956.0,45.1173,45.1701,45.0909,45.1261,118956.0
2021-03-17 10:40:00,51.26,51.42,51.24,51.38,146283.0,45.1261,45.2669,45.1085,45.2317,146283.0
2021-03-17 10:45:00,51.38,51.4,51.31,51.35,117443.0,45.2317,45.2493,45.1701,45.2053,117443.0
2021-03-17 10:50:00,51.35,51.44,51.32,51.44,136751.0,45.2053,45.2845,45.1789,45.2845,136751.0
2021-03-17 10:55:00,51.43,51.44,51.38,51.41,124637.0,45.2757,45.2845,45.2317,45.2581,124637.0
2021-03-17 11:00:00,51.4,51.45,51.32,51.32,168082.0,45.2493,45.2933,45.1789,45.1789,168082.0
2021-03-17 11:05:00,51.33,51.39,51.32,51.34,126273.0,45.1877,45.2405,45.1789,45.1965,126273.0
2021-03-17 11:10:00,51.34,51.34,51.25,51.26,141844.0,45.1965,45.1965,45.1173,45.1261,141844.0
2021-03-17 11:15:00,51.25,51.25,51.15,51.18,137775.0,45.1173,45.1173,45.0292,45.0556,137775.0
2021-03-17 11:20:00,51.18,51.23,51.17,51.19,115404.0,45.0556,45.0997,45.0468,45.0644,115404.0
2021-03-17 11:25:00,51.2,51.27,51.18,51.27,87295.0,45.0732,45.1349,45.0556,45.1349,87295.0
2021-03-17 11:30:00,51.26,51.33,51.26,51.26,170772.0,45.1261,45.1877,45.1261,45.1261,170772.0
2021-03-17 11:35:00,51.27,51.3,51.25,51.25,155233.0,45.1349,45.1613,45.1173,45.1173,155233.0
2021-03-17 11:40:00,51.25,51.26,51.23,51.24,139862.0,45.1173,45.1261,45.0997,45.1085,139862.0
2021-03-17 11:45:00,51.25,51.3,51.24,51.27,139515.0,45.1173,45.1613,45.1085,45.1349,139515.0
2021-03-17 11:50:00,51.27,51.31,51.26,51.3,125091.0,45.1349,45.1701,45.1261,45.1613,125091.0
2021-03-17 11:55:00,51.3,51.38,51.29,51.38,140195.0,45.1613,45.2317,45.1525,45.2317,140195.0
2021-03-17 12:00:00,51.38,51.38,51.34,51.38,71679.0,45.2317,45.2317,45.1965,45.2317,71679.0
2021-03-17 12:05:00,51.38,51.38,51.34,51.35,83201.0,45.2317,45.2317,45.1965,45.2053,83201.0
2021-03-17 12:10:00,51.36,51.44,51.35,51.37,177610.0,45.2141,45.2845,45.2053,45.2229,177610.0
2021-03-17 12:15:00,51.37,51.38,51.32,51.35,166480.0,45.2229,45.2317,45.1789,45.2053,166480.0
2021-03-17 12:20:00,51.35,51.35,51.32,51.33,65470.0,45.2053,45.2053,45.1789,45.1877,65470.0
2021-03-17 12:25:00,51.33,51.38,51.32,51.37,75438.0,45.1877,45.2317,45.1789,45.2229,75438.0
2021-03-17 12:30:00,51.38,51.39,51.26,51.29,194577.0,45.2317,45.2405,45.1261,45.1525,194577.0
2021-03-17 12:35:00,51.28,51.32,51.26,51.32,81465.0,45.1437,45.1789,45.1261,45.1789,81465.0
2021-03-17 12:40:00,51.32,51.35,51.31,51.35,57545.0,45.1789,45.2053,45.1701,45.2053,57545.0
2021-03-17 12:45:00,51.35,51.35,51.31,51.35,54564.0,45.2053,45.2053,45.1701,45.2053,54564.0
2021-03-17 12:50:00,51.34,51.38,51.34,51.37,50304.0,45.1965,45.2317,45.1965,45.2229,50304.0
2021-03-17 12:55:00,51.37,51.45,51.36,51.44,94144.0,45.2229,45.2933,45.2141,45.2845,94144.0
2021-03-17 13:00:00,51.44,51.46,51.4,51.41,91728.0,45.2845,45.3021,45.2493,45.2581,91728.0
2021-03-17 13:05:00,51.41,51.41,51.37,51.38,120905.0,45.2581,45.2581,45.2229,45.2317,120905.0
2021-03-17 13:10:00,51.38,51.44,51.37,51.44,60656.0,45.2317,45.2845,45.2229,45.2845,60656.0
2021-03-17 13:15:00,51.44,51.44,51.34,51.38,110852.0,45.2845,45.2845,45.1965,45.2317,110852.0
2021-03-17 13:20:00,51.37,51.41,51.36,51.4,85464.0,45.2229,45.2581,45.2141,45.2493,85464.0
2021-03-17 13:25:00,51.4,51.41,51.36,51.39,56970.0,45.2493,45.2581,45.2141,45.2405,56970.0
2021-03-17 13:30:00,51.38,51.43,51.37,51.37,151377.0,45.2317,45.2757,45.2229,45.2229,151377.0
2021-03-17 13:35:00,51.37,51.37,51.31,51.32,110763.0,45.2229,45.2229,45.1701,45.1789,110763.0
2021-03-17 13:40:00,51.32,51.32,51.27,51.3,124247.0,45.1789,45.1789,45.1349,45.1613,124247.0
2021-03-17 13:45:00,51.3,51.31,51.26,51.28,97475.0,45.1613,45.1701,45.1261,45.1437,97475.0
2021-03-17 13:50:00,51.27,51.31,51.25,51.29,104908.0,45.1349,45.1701,45.1173,45.1525,104908.0
2021-03-17 13:55:00,51.3,51.35,51.28,51.34,65278.0,45.1613,45.2053,45.1437,45.1965,65278.0
2021-03-17 14:00:00,51.34,51.62,51.33,51.41,219066.0,45.1965,45.443,45.1877,45.2581,219066.0
2021-03-17 14:05:00,51.42,51.46,51.29,51.33,121089.0,45.2669,45.3021,45.1525,45.1877,121089.0
2021-03-17 14:10:00,51.34,51.38,51.27,51.32,123341.0,45.1965,45.2317,45.1349,45.1789,123341.0
2021-03-17 14:15:00,51.32,51.34,51.26,51.3,102151.0,45.1789,45.1965,45.1261,45.1613,102151.0
2021-03-17 14:20:00,51.3,51.34,51.3,51.33,104710.0,45.1613,45.1965,45.1613,45.1877,104710.0
2021-03-17 14:25:00,51.33,51.35,51.28,51.3,100102.0,45.1877,45.2053,45.1437,45.1613,100102.0
2021-03-17 14:30:00,51.3,51.38,51.29,51.32,122443.0,45.1613,45.2317,45.1525,45.1789,122443.0
2021-03-17 14:35:00,51.33,51.35,51.27,51.32,219421.0,45.1877,45.2053,45.1349,45.1789,219421.0
2021-03-17 14:40:00,51.32,51.39,51.29,51.38,163775.0,45.1789,45.2405,45.1525,45.2317,163775.0
2021-03-17 14:45:00,51.38,51.41,51.31,51.31,165644.0,45.2317,45.2581,45.1701,45.1701,165644.0
2021-03-17 14:50:00,51.31,51.37,51.3,51.37,102862.0,45.1701,45.2229,45.1613,45.2229,102862.0
2021-03-17 14:55:00,51.37,51.4,51.34,51.34,126911.0,45.2229,45.2493,45.1965,45.1965,126911.0
2021-03-17 15:00:00,51.34,51.4,51.31,51.38,131524.0,45.1965,45.2493,45.1701,45.2317,131524.0
2021-03-17 15:05:00,51.38,51.41,51.37,51.38,80899.0,45.2317,45.2581,45.2229,45.2317,80899.0
2021-03-17 15:10:00,51.38,51.39,51.31,51.33,119850.0,45.2317,45.2405,45.1701,45.1877,119850.0
2021-03-17 15:15:00,51.34,51.37,51.3,51.33,82961.0,45.1965,45.2229,45.1613,45.1877,82961.0
2021-03-17 15:20:00,51.33,51.38,51.33,51.37,79674.0,45.1877,45.2317,45.1877,45.2229,79674.0
2021-03-17 15:25:00,51.37,51.37,51.31,51.34,94260.0,45.2229,45.2229,45.1701,45.1965,94260.0
2021-03-17 15:30:00,51.33,51.38,51.31,51.33,121305.0,45.1877,45.2317,45.1701,45.1877,121305.0
2021-03-17 15:35:00,51.33,51.37,51.32,51.33,191073.0,45.1877,45.2229,45.1789,45.1877,191073.0
2021-03-17 15:40:00,51.32,51.37,51.25,51.25,283874.0,45.1789,45.2229,45.1173,45.1173,283874.0
2021-03-17 15:45:00,51.25,51.32,51.25,51.3,365578.0,45.1173,45.1789,45.1173,45.1613,365578.0
2021-03-17 15:50:00,51.3,51.31,51.23,51.28,472258.0,45.1613,45.1701,45.0997,45.1437,472258.0
2021-03-17 15:55:00,51.27,51.28,51.21,51.26,793282.0,45.1349,45.1437,45.082,45.1261,793282.0
2021-03-18 09:30:00,51.06,51.18,50.88,51.07,644562.0,44.95,45.0556,44.7915,44.9588,644562.0
2021-03-18 09:35:00,51.06,51.11,50.96,51.05,243992.0,44.95,44.994,44.862,44.9412,243992.0
2021-03-18 09:40:00,51.06,51.19,51.05,51.16,313385.0,44.95,45.0644,44.9412,45.038,313385.0
2021-03-18 09:45:00,51.16,51.16,50.91,50.98,198631.0,45.038,45.038,44.8179,44.8796,198631.0
2021-03-18 09:50:00,50.98,51.06,50.94,51.02,131629.0,44.8796,44.95,44.8444,44.9148,131629.0
2021-03-18 09:55:00,51.03,51.11,51.01,51.07,132335.0,44.9236,44.994,44.906,44.9588,132335.0
2021-03-18 10:00:00,51.07,51.08,50.96,50.97,133315.0,44.9588,44.9676,44.862,44.8708,133315.0
2021-03-18 10:05:00,50.96,50.97,50.89,50.91,192895.0,44.862,44.8708,44.8003,44.8179,192895.0
2021-03-18 10:10:00,50.91,50.97,50.86,50.87,163842.0,44.8179,44.8708,44.7739,44.7827,163842.0
2021-03-18 10:15:00,50.87,50.88,50.81,50.83,143024.0,44.7827,44.7915,44.7299,44.7475,143024.0
2021-03-18 10:20:00,50.82,50.84,50.72,50.76,162991.0,44.7387,44.7563,44.6507,44.6859,162991.0
2021-03-18 10:25:00,50.75,50.79,50.71,50.71,135556.0,44.6771,44.7123,44.6419,44.6419,135556.0
2021-03-18 10:30:00,50.71,50.74,50.68,50.7,157930.0,44.6419,44.6683,44.6155,44.6331,157930.0
2021-03-18 10:35:00,50.71,50.8,50.69,50.73,173491.0,44.6419,44.7211,44.6243,44.6595,173491.0
2021-03-18 10:40:00,50.73,50.81,50.72,50.78,114525.0,44.6595,44.7299,44.6507,44.7035,114525.0
2021-03-18 10:45:00,50.77,50.83,50.76,50.77,110605.0,44.6947,44.7475,44.6859,44.6947,110605.0
2021-03-18 10:50:00,50.77,50.77,50.69,50.72,146160.0,44.6947,44.6947,44.6243,44.6507,146160.0
2021-03-18 10:55:00,50.72,50.79,50.72,50.75,87680.0,44.6507,44.7123,44.6507,44.6771,87680.0
2021-03-18 11:00:00,50.76,50.76,50.7,50.71,183607.0,44.6859,44.6859,44.6331,44.6419,183607.0
2021-03-18 11:05:00,50.71,50.76,50.7,50.75,114353.0,44.6419,44.6859,44.6331,44.6771,114353.0
2021-03-18 11:10:00,50.74,50.77,50.72,50.74,143856.0,44.6683,44.6947,44.6507,44.6683,143856.0
2021-03-18 11:15:00,50.73,50.75,50.72,50.75,77119.0,44.6595,44.6771,44.6507,44.6771,77119.0
2021-03-18 11:20:00,50.75,50.76,50.74,50.76,55255.0,44.6771,44.6859,44.6683,44.6859,55255.0
2021-03-18 11:25:00,50.75,50.77,50.71,50.72,85091.0,44.6771,44.6947,44.6419,44.6507,85091.0
2021-03-18 11:30:00,50.72,50.76,50.66,50.66,111003.0,44.6507,44.6859,44.5979,44.5979,111003.0
2021-03-18 11:35:00,50.66,50.71,50.59,50.7,216982.0,44.5979,44.6419,44.5362,44.6331,216982.0
2021-03-18 11:40:00,50.71,50.73,50.69,50.71,93773.0,44.6419,44.6595,44.6243,44.6419,93773.0
2021-03-18 11:45:00,50.71,50.84,50.7,50.84,185680.0,44.6419,44.7563,44.6331,44.7563,185680.0
2021-03-18 11:50:00,50.85,51.0,50.8,51.0,257397.0,44.7651,44.8972,44.7211,44.8972,257397.0
2021-03-18 11:55:00,51.0,51.01,50.92,51.01,241483.0,44.8972,44.906,44.8268,44.906,241483.0
2021-03-18 12:00:00,51.01,51.03,50.93,50.96,119638.0,44.906,44.9236,44.8356,44.862,119638.0
2021-03-18 12:05:00,50.96,50.98,50.94,50.97,152341.0,44.862,44.8796,44.8444,44.8708,152341.0
2021-03-18 12:10:00,50.96,50.98,50.94,50.96,58741.0,44.862,44.8796,44.8444,44.862,58741.0
2021-03-18 12:15:00,50.96,50.99,50.88,50.98,147183.0,44.862,44.8884,44.7915,44.8796,147183.0
2021-03-18 12:20:00,50.98,50.98,50.93,50.94,61205.0,44.8796,44.8796,44.8356,44.8444,61205.0
2021-03-18 12:25:00,50.94,50.95,50.88,50.9,85223.0,44.8444,44.8532,44.7915,44.8091,85223.0
2021-03-18 12:30:00,50.9,50.91,50.88,50.91,127199.0,44.8091,44.8179,44.7915,44.8179,127199.0
2021-03-18 12:35:00,50.91,50.91,50.87,50.9,69308.0,44.8179,44.8179,44.7827,44.8091,69308.0
2021-03-18 12:40:00,50.89,50.91,50.86,50.9,51841.0,44.8003,44.8179,44.7739,44.8091,51841.0
2021-03-18 12:45:00,50.9,50.92,50.85,50.87,108890.0,44.8091,44.8268,44.7651,44.7827,108890.0
2021-03-18 12:50:00,50.88,50.89,50.84,50.85,57062.0,44.7915,44.8003,44.7563,44.7651,57062.0
2021-03-18 12:55:00,50.85,50.85,50.77,50.83,216079.0,44.7651,44.7651,44.6947,44.7475,216079.0
2021-03-18 13:00:00,50.84,50.87,50.78,50.79,51647.0,44.7563,44.7827,44.7035,44.7123,51647.0
2021-03-18 13:05:00,50.79,50.8,50.76,50.77,74175.0,44.7123,44.7211,44.6859,44.6947,74175.0
2021-03-18 13:10:00,50.76,50.77,50.74,50.76,35234.0,44.6859,44.6947,44.6683,44.6859,35234.0
2021-03-18 13:15:00,50.76,50.8,50.75,50.78,74584.0,44.6859,44.7211,44.6771,44.7035,74584.0
2021-03-18 13:20:00,50.77,50.78,50.75,50.77,75660.0,44.6947,44.7035,44.6771,44.6947,75660.0
2021-03-18 13:25:00,50.77,50.8,50.75,50.78,106550.0,44.6947,44.7211,44.6771,44.7035,106550.0
2021-03-18 13:30:00,50.78,50.79,50.76,50.78,48085.0,44.7035,44.7123,44.6859,44.7035,48085.0
2021-03-18 13:35:00,50.78,50.82,50.77,50.8,105020.0,44.7035,44.7387,44.6947,44.7211,105020.0
2021-03-18 13:40:00,50.81,50.82,50.79,50.8,87312.0,44.7299,44.7387,44.7123,44.7211,87312.0
2021-03-18 13:45:00,50.8,50.82,50.78,50.8,41582.0,44.7211,44.7387,44.7035,44.7211,41582.0
2021-03-18 13:50:00,50.81,50.82,50.79,50.81,45891.0,44.7299,44.7387,44.7123,44.7299,45891.0
2021-03-18 13:55:00,50.8,50.82,50.79,50.8,302425.0,44.7211,44.7387,44.7123,44.7211,302425.0
2021-03-18 14:00:00,50.8,50.8,50.72,50.78,302382.0,44.7211,44.7211,44.6507,44.7035,302382.0
2021-03-18 14:05:00,50.79,50.82,50.78,50.8,106849.0,44.7123,44.7387,44.7035,44.7211,106849.0
2021-03-18 14:10:00,50.79,50.79,50.74,50.77,194419.0,44.7123,44.7123,44.6683,44.6947,194419.0
2021-03-18 14:15:00,50.77,50.77,50.67,50.68,158401.0,44.6947,44.6947,44.6067,44.6155,158401.0
2021-03-18 14:20:00,50.67,50.71,50.66,50.68,133050.0,44.6067,44.6419,44.5979,44.6155,133050.0
2021-03-18 14:25:00,50.68,50.71,50.65,50.69,217335.0,44.6155,44.6419,44.5891,44.6243,217335.0
2021-03-18 14:30:00,50.7,50.71,50.64,50.65,168473.0,44.6331,44.6419,44.5803,44.5891,168473.0
2021-03-18 14:35:00,50.66,50.66,50.53,50.55,232988.0,44.5979,44.5979,44.4834,44.501,232988.0
2021-03-18 14:40:00,50.56,50.59,50.48,50.5,502999.0,44.5098,44.5362,44.4394,44.457,502999.0
2021-03-18 14:45:00,50.5,50.66,50.49,50.66,176643.0,44.457,44.5979,44.4482,44.5979,176643.0
2021-03-18 14:50:00,50.66,50.69,50.63,50.66,118739.0,44.5979,44.6243,44.5715,44.5979,118739.0
2021-03-18 14:55:00,50.66,50.68,50.63,50.64,101384.0,44.5979,44.6155,44.5715,44.5803,101384.0
2021-03-18 15:00:00,50.65,50.67,50.61,50.65,98710.0,44.5891,44.6067,44.5538,44.5891,98710.0
2021-03-18 15:05:00,50.65,50.67,50.61,50.66,131790.0,44.5891,44.6067,44.5538,44.5979,131790.0
2021-03-18 15:10:00,50.66,50.71,50.65,50.7,161506.0,44.5979,44.6419,44.5891,44.6331,161506.0
2021-03-18 15:15:00,50.7,50.71,50.6,50.64,193170.0,44.6331,44.6419,44.545,44.5803,193170.0
2021-03-18 15:20:00,50.64,50.68,50.6,50.64,200113.0,44.5803,44.6155,44.545,44.5803,200113.0
2021-03-18 15:25:00,50.64,50.71,50.61,50.71,146663.0,44.5803,44.6419,44.5538,44.6419,146663.0
2021-03-18 15:30:00,50.71,50.72,50.65,50.66,203328.0,44.6419,44.6507,44.5891,44.5979,203328.0
2021-03-18 15:35:00,50.66,50.69,50.63,50.65,222300.0,44.5979,44.6243,44.5715,44.5891,222300.0
2021-03-18 15:40:00,50.65,50.67,50.53,50.55,426418.0,44.5891,44.6067,44.4834,44.501,426418.0
2021-03-18 15:45:00,50.55,50.58,50.51,50.58,499811.0,44.501,44.5274,44.4658,44.5274,499811.0
2021-03-18 15:50:00,50.59,50.63,50.57,50.57,743223.0,44.5362,44.5715,44.5186,44.5186,743223.0
2021-03-18 15:55:00,50.57,50.61,50.51,50.56,1413344.0,44.5186,44.5538,44.4658,44.5098,1413344.0
2021-03-19 09:30:00,50.46,50.56,50.42,50.55,2872386.0,44.4218,44.5098,44.3866,44.501,2872386.0
2021-03-19 09:35:00,50.55,50.62,50.51,50.55,158771.0,44.501,44.5626,44.4658,44.501,158771.0
2021-03-19 09:40:00,50.55,50.61,50.49,50.56,338883.0,44.501,44.5538,44.4482,44.5098,338883.0
2021-03-19 09:45:00,50.57,50.58,50.46,50.46,289384.0,44.5186,44.5274,44.4218,44.4218,289384.0
2021-03-19 09:50:00,50.46,50.53,50.39,50.48,257055.0,44.4218,44.4834,44.3602,44.4394,257055.0
2021-03-19 09:55:00,50.48,50.56,50.48,50.56,153045.0,44.4394,44.5098,44.4394,44.5098,153045.0
2021-03-19 10:00:00,50.56,50.65,50.52,50.58,217841.0,44.5098,44.5891,44.4746,44.5274,217841.0
2021-03-19 10:05:00,50.58,50.6,50.55,50.59,129831.0,44.5274,44.545,44.501,44.5362,129831.0
2021-03-19 10:10:00,50.58,50.67,50.56,50.64,170186.0,44.5274,44.6067,44.5098,44.5803,170186.0
2021-03-19 10:15:00,50.63,50.64,50.56,50.59,164349.0,44.5715,44.5803,44.5098,44.5362,164349.0
2021-03-19 10:20:00,50.59,50.69,50.57,50.66,172513.0,44.5362,44.6243,44.5186,44.5979,172513.0
2021-03-19 10:25:00,50.68,50.71,50.65,50.71,160366.0,44.6155,44.6419,44.5891,44.6419,160366.0
2021-03-19 10:30:00,50.71,50.71,50.56,50.57,162607.0,44.6419,44.6419,44.5098,44.5186,162607.0
2021-03-19 10:35:00,50.57,50.57,50.41,50.49,274427.0,44.5186,44.5186,44.3778,44.4482,274427.0
2021-03-19 10:40:00,50.48,50.6,50.48,50.53,140430.0,44.4394,44.545,44.4394,44.4834,140430.0
2021-03-19 10:45:00,50.53,50.6,50.48,50.58,287199.0,44.4834,44.545,44.4394,44.5274,287199.0
2021-03-19 10:50:00,50.59,50.6,50.56,50.59,126007.0,44.5362,44.545,44.5098,44.5362,126007.0
2021-03-19 10:55:00,50.59,50.64,50.55,50.62,206094.0,44.5362,44.5803,44.501,44.5626,206094.0
2021-03-19 11:00:00,50.62,50.64,50.55,50.58,116947.0,44.5626,44.5803,44.501,44.5274,116947.0
2021-03-19 11:05:00,50.58,50.62,50.55,50.61,99733.0,44.5274,44.5626,44.501,44.5538,99733.0
2021-03-19 11:10:00,50.61,50.61,50.5,50.51,119870.0,44.5538,44.5538,44.457,44.4658,119870.0
2021-03-19 11:15:00,50.51,50.53,50.49,50.53,101453.0,44.4658,44.4834,44.4482,44.4834,101453.0
2021-03-19 11:20:00,50.53,50.53,50.48,50.49,90950.0,44.4834,44.4834,44.4394,44.4482,90950.0
2021-03-19 11:25:00,50.49,50.52,50.46,50.51,90281.0,44.4482,44.4746,44.4218,44.4658,90281.0
2021-03-19 11:30:00,50.5,50.59,50.5,50.59,159317.0,44.457,44.5362,44.457,44.5362,159317.0
2021-03-19 11:35:00,50.59,50.65,50.58,50.63,203061.0,44.5362,44.5891,44.5274,44.5715,203061.0
2021-03-19 11:40:00,50.63,50.67,50.61,50.64,211055.0,44.5715,44.6067,44.5538,44.5803,211055.0
2021-03-19 11:45:00,50.64,50.67,50.63,50.66,245275.0,44.5803,44.6067,44.5715,44.5979,245275.0
2021-03-19 11:50:00,50.66,50.66,50.61,50.65,209382.0,44.5979,44.5979,44.5538,44.5891,209382.0
2021-03-19 11:55:00,50.65,50.71,50.62,50.64,553291.0,44.5891,44.6419,44.5626,44.5803,553291.0
2021-03-19 12:00:00,50.64,50.66,50.61,50.63,246828.0,44.5803,44.5979,44.5538,44.5715,246828.0
2021-03-19 12:05:00,50.63,50.63,50.48,50.48,239282.0,44.5715,44.5715,44.4394,44.4394,239282.0
2021-03-19 12:10:00,50.48,50.55,50.46,50.54,99074.0,44.4394,44.501,44.4218,44.4922,99074.0
2021-03-19 12:15:00,50.54,50.58,50.53,50.54,83807.0,44.4922,44.5274,44.4834,44.4922,83807.0
2021-03-19 12:20:00,50.53,50.53,50.47,50.47,75713.0,44.4834,44.4834,44.4306,44.4306,75713.0
2021-03-19 12:25:00,50.47,50.49,50.43,50.48,115363.0,44.4306,44.4482,44.3954,44.4394,115363.0
2021-03-19 12:30:00,50.48,50.48,50.44,50.46,77616.0,44.4394,44.4394,44.4042,44.4218,77616.0
2021-03-19 12:35:00,50.46,50.46,50.39,50.4,160063.0,44.4218,44.4218,44.3602,44.369,160063.0
2021-03-19 12:40:00,50.4,50.41,50.36,50.39,141141.0,44.369,44.3778,44.3338,44.3602,141141.0
2021-03-19 12:45:00,50.39,50.4,50.36,50.37,250296.0,44.3602,44.369,44.3338,44.3426,250296.0
2021-03-19 12:50:00,50.37,50.4,50.35,50.39,94394.0,44.3426,44.369,44.325,44.3602,94394.0
2021-03-19 12:55:00,50.39,50.45,50.37,50.45,267244.0,44.3602,44.413,44.3426,44.413,267244.0
2021-03-19 13:00:00,50.45,50.46,50.4,50.41,78248.0,44.413,44.4218,44.369,44.3778,78248.0
2021-03-19 13:05:00,50.42,50.43,50.38,50.43,68454.0,44.3866,44.3954,44.3514,44.3954,68454.0
2021-03-19 13:10:00,50.43,50.43,50.4,50.41,48214.0,44.3954,44.3954,44.369,44.3778,48214.0
2021-03-19 13:15:00,50.41,50.41,50.35,50.37,76157.0,44.3778,44.3778,44.325,44.3426,76157.0
2021-03-19 13:20:00,50.37,50.37,50.32,50.34,80099.0,44.3426,44.3426,44.2985,44.3162,80099.0
2021-03-19 13:25:00,50.33,50.4,50.33,50.38,69503.0,44.3074,44.369,44.3074,44.3514,69503.0
2021-03-19 13:30:00,50.38,50.39,50.35,50.36,60048.0,44.3514,44.3602,44.325,44.3338,60048.0
2021-03-19 13:35:00,50.37,50.39,50.35,50.36,135416.0,44.3426,44.3602,44.325,44.3338,135416.0
2021-03-19 13:40:00,50.36,50.37,50.34,50.36,61875.0,44.3338,44.3426,44.3162,44.3338,61875.0
2021-03-19 13:45:00,50.36,50.39,50.36,50.39,75361.0,44.3338,44.3602,44.3338,44.3602,75361.0
2021-03-19 13:50:00,50.39,50.41,50.37,50.4,46069.0,44.3602,44.3778,44.3426,44.369,46069.0
2021-03-19 13:55:00,50.4,50.4,50.37,50.39,60364.0,44.369,44.369,44.3426,44.3602,60364.0
2021-03-19 14:00:00,50.39,50.42,50.38,50.4,64336.0,44.3602,44.3866,44.3514,44.369,64336.0
2021-03-19 14:05:00,50.4,50.42,50.32,50.33,183940.0,44.369,44.3866,44.2985,44.3074,183940.0
2021-03-19 14:10:00,50.33,50.33,50.28,50.28,107486.0,44.3074,44.3074,44.2633,44.2633,107486.0
2021-03-19 14:15:00,50.29,50.29,50.21,50.22,135693.0,44.2721,44.2721,44.2017,44.2105,135693.0
2021-03-19 14:20:00,50.23,50.25,50.2,50.21,155878.0,44.2193,44.2369,44.1929,44.2017,155878.0
2021-03-19 14:25:00,50.21,50.28,50.17,50.25,195225.0,44.2017,44.2633,44.1665,44.2369,195225.0
2021-03-19 14:30:00,50.26,50.3,50.23,50.29,184602.0,44.2457,44.2809,44.2193,44.2721,184602.0
2021-03-19 14:35:00,50.3,50.37,50.28,50.3,220899.0,44.2809,44.3426,44.2633,44.2809,220899.0
2021-03-19 14:40:00,50.3,50.35,50.3,50.34,84454.0,44.2809,44.325,44.2809,44.3162,84454.0
2021-03-19 14:45:00,50.34,50.38,50.33,50.37,94376.0,44.3162,44.3514,44.3074,44.3426,94376.0
2021-03-19 14:50:00,50.37,50.39,50.34,50.36,120624.0,44.3426,44.3602,44.3162,44.3338,120624.0
2021-03-19 14:55:00,50.36,50.47,50.36,50.44,228746.0,44.3338,44.4306,44.3338,44.4042,228746.0
2021-03-19 15:00:00,50.44,50.47,50.43,50.46,184017.0,44.4042,44.4306,44.3954,44.4218,184017.0
2021-03-19 15:05:00,50.46,50.48,50.44,50.47,140982.0,44.4218,44.4394,44.4042,44.4306,140982.0
2021-03-19 15:10:00,50.46,50.48,50.44,50.45,165904.0,44.4218,44.4394,44.4042,44.413,165904.0
2021-03-19 15:15:00,50.45,50.46,50.41,50.45,218144.0,44.413,44.4218,44.3778,44.413,218144.0
2021-03-19 15:20:00,50.44,50.48,50.44,50.48,190713.0,44.4042,44.4394,44.4042,44.4394,190713.0
2021-03-19 15:25:00,50.48,50.53,50.47,50.52,243842.0,44.4394,44.4834,44.4306,44.4746,243842.0
2021-03-19 15:30:00,50.52,50.52,50.36,50.41,423434.0,44.4746,44.4746,44.3338,44.3778,423434.0
2021-03-19 15:35:00,50.41,50.45,50.3,50.32,559756.0,44.3778,44.413,44.2809,44.2985,559756.0
2021-03-19 15:40:00,50.32,50.45,50.3,50.43,662043.0,44.2985,44.413,44.2809,44.3954,662043.0
2021-03-19 15:45:00,50.43,50.64,50.41,50.5,1599801.0,44.3954,44.5803,44.3778,44.457,1599801.0
2021-03-19 15:50:00,50.51,50.78,50.41,50.73,1988981.0,44.4658,44.7035,44.3778,44.6595,1988981.0
2021-03-19 15:55:00,50.73,51.08,50.63,50.72,5176922.0,44.6595,44.9676,44.5715,44.6507,5176922.0
2021-03-22 09:30:00,50.33,50.52,50.32,50.39,835691.0,44.3074,44.4746,44.2985,44.3602,835691.0
2021-03-22 09:35:00,50.39,50.55,50.37,50.53,209520.0,44.3602,44.501,44.3426,44.4834,209520.0
2021-03-22 09:40:00,50.53,50.56,50.43,50.5,293918.0,44.4834,44.5098,44.3954,44.457,293918.0
2021-03-22 09:45:00,50.5,50.71,50.5,50.7,313860.0,44.457,44.6419,44.457,44.6331,313860.0
2021-03-22 09:50:00,50.71,50.78,50.68,50.7,198661.0,44.6419,44.7035,44.6155,44.6331,198661.0
2021-03-22 09:55:00,50.7,50.88,50.69,50.83,273871.0,44.6331,44.7915,44.6243,44.7475,273871.0
2021-03-22 10:00:00,50.83,50.84,50.71,50.76,183042.0,44.7475,44.7563,44.6419,44.6859,183042.0
2021-03-22 10:05:00,50.76,50.9,50.73,50.88,206419.0,44.6859,44.8091,44.6595,44.7915,206419.0
2021-03-22 10:10:00,50.87,50.96,50.84,50.91,148006.0,44.7827,44.862,44.7563,44.8179,148006.0
2021-03-22 10:15:00,50.91,50.96,50.88,50.91,141707.0,44.8179,44.862,44.7915,44.8179,141707.0
2021-03-22 10:20:00,50.91,50.94,50.88,50.93,113953.0,44.8179,44.8444,44.7915,44.8356,113953.0
2021-03-22 10:25:00,50.94,50.98,50.91,50.94,171199.0,44.8444,44.8796,44.8179,44.8444,171199.0
2021-03-22 10:30:00,50.95,50.99,50.93,50.98,150970.0,44.8532,44.8884,44.8356,44.8796,150970.0
2021-03-22 10:35:00,50.98,51.03,50.97,51.02,149221.0,44.8796,44.9236,44.8708,44.9148,149221.0
2021-03-22 10:40:00,51.03,51.06,50.99,51.02,100484.0,44.9236,44.95,44.8884,44.9148,100484.0
2021-03-22 10:45:00,51.03,51.08,50.93,50.94,228792.0,44.9236,44.9676,44.8356,44.8444,228792.0
2021-03-22 10:50:00,50.94,51.01,50.92,50.98,83443.0,44.8444,44.906,44.8268,44.8796,83443.0
2021-03-22 10:55:00,50.98,51.06,50.98,51.03,158634.0,44.8796,44.95,44.8796,44.9236,158634.0
2021-03-22 11:00:00,51.03,51.06,50.95,50.95,116319.0,44.9236,44.95,44.8532,44.8532,116319.0
2021-03-22 11:05:00,50.95,50.96,50.88,50.96,98997.0,44.8532,44.862,44.7915,44.862,98997.0
2021-03-22 11:10:00,50.96,50.96,50.89,50.93,163193.0,44.862,44.862,44.8003,44.8356,163193.0
2021-03-22 11:15:00,50.93,51.0,50.88,50.89,195595.0,44.8356,44.8972,44.7915,44.8003,195595.0
2021-03-22 11:20:00,50.89,50.95,50.85,50.91,142877.0,44.8003,44.8532,44.7651,44.8179,142877.0
2021-03-22 11:25:00,50.91,50.97,50.89,50.92,66221.0,44.8179,44.8708,44.8003,44.8268,66221.0
2021-03-22 11:30:00,50.93,50.96,50.92,50.94,107241.0,44.8356,44.862,44.8268,44.8444,107241.0
2021-03-22 11:35:00,50.95,51.01,50.94,51.0,113275.0,44.8532,44.906,44.8444,44.8972,113275.0
2021-03-22 11:40:00,51.0,51.01,50.94,50.95,124398.0,44.8972,44.906,44.8444,44.8532,124398.0
2021-03-22 11:45:00,50.95,50.96,50.85,50.86,107982.0,44.8532,44.862,44.7651,44.7739,107982.0
2021-03-22 11:50:00,50.86,50.88,50.84,50.87,115481.0,44.7739,44.7915,44.7563,44.7827,115481.0
2021-03-22 11:55:00,50.87,50.92,50.85,50.92,107926.0,44.7827,44.8268,44.7651,44.8268,107926.0
2021-03-22 12:00:00,50.91,50.95,50.87,50.89,165222.0,44.8179,44.8532,44.7827,44.8003,165222.0
2021-03-22 12:05:00,50.89,50.93,50.87,50.9,73418.0,44.8003,44.8356,44.7827,44.8091,73418.0
2021-03-22 12:10:00,50.91,50.97,50.89,50.96,74476.0,44.8179,44.8708,44.8003,44.862,74476.0
2021-03-22 12:15:00,50.96,50.99,50.95,50.95,83287.0,44.862,44.8884,44.8532,44.8532,83287.0
2021-03-22 12:20:00,50.95,50.96,50.9,50.91,143938.0,44.8532,44.862,44.8091,44.8179,143938.0
2021-03-22 12:25:00,50.91,50.96,50.9,50.94,63451.0,44.8179,44.862,44.8091,44.8444,63451.0
2021-03-22 12:30:00,50.94,50.94,50.85,50.87,108227.0,44.8444,44.8444,44.7651,44.7827,108227.0
2021-03-22 12:35:00,50.87,50.9,50.85,50.9,74877.0,44.7827,44.8091,44.7651,44.8091,74877.0
2021-03-22 12:40:00,50.9,50.91,50.84,50.91,115858.0,44.8091,44.8179,44.7563,44.8179,115858.0
2021-03-22 12:45:00,50.91,50.91,50.84,50.85,76750.0,44.8179,44.8179,44.7563,44.7651,76750.0
2021-03-22 12:50:00,50.85,50.92,50.83,50.91,82648.0,44.7651,44.8268,44.7475,44.8179,82648.0
2021-03-22 12:55:00,50.91,50.94,50.87,50.88,121327.0,44.8179,44.8444,44.7827,44.7915,121327.0
2021-03-22 13:00:00,50.88,50.93,50.86,50.91,89406.0,44.7915,44.8356,44.7739,44.8179,89406.0
2021-03-22 13:05:00,50.91,50.93,50.88,50.93,94793.0,44.8179,44.8356,44.7915,44.8356,94793.0
2021-03-22 13:10:00,50.92,50.93,50.88,50.89,63987.0,44.8268,44.8356,44.7915,44.8003,63987.0
2021-03-22 13:15:00,50.89,50.91,50.88,50.9,72116.0,44.8003,44.8179,44.7915,44.8091,72116.0
2021-03-22 13:20:00,50.9,50.91,50.86,50.9,94427.0,44.8091,44.8179,44.7739,44.8091,94427.0
2021-03-22 13:25:00,50.9,50.93,50.88,50.89,77457.0,44.8091,44.8356,44.7915,44.8003,77457.0
2021-03-22 13:30:00,50.88,50.9,50.8,50.82,162134.0,44.7915,44.8091,44.7211,44.7387,162134.0
2021-03-22 13:35:00,50.82,50.82,50.78,50.8,98926.0,44.7387,44.7387,44.7035,44.7211,98926.0
2021-03-22 13:40:00,50.8,50.83,50.77,50.78,69726.0,44.7211,44.7475,44.6947,44.7035,69726.0
2021-03-22 13:45:00,50.78,50.8,50.76,50.78,67643.0,44.7035,44.7211,44.6859,44.7035,67643.0
2021-03-22 13:50:00,50.78,50.79,50.75,50.79,70864.0,44.7035,44.7123,44.6771,44.7123,70864.0
2021-03-22 13:55:00,50.79,50.86,50.75,50.78,169853.0,44.7123,44.7739,44.6771,44.7035,169853.0
2021-03-22 14:00:00,50.77,50.8,50.73,50.8,220512.0,44.6947,44.7211,44.6595,44.7211,220512.0
2021-03-22 14:05:00,50.8,50.81,50.76,50.79,101130.0,44.7211,44.7299,44.6859,44.7123,101130.0
2021-03-22 14:10:00,50.8,50.8,50.76,50.77,53617.0,44.7211,44.7211,44.6859,44.6947,53617.0
2021-03-22 14:15:00,50.78,50.81,50.78,50.81,62483.0,44.7035,44.7299,44.7035,44.7299,62483.0
2021-03-22 14:20:00,50.8,50.8,50.76,50.77,69579.0,44.7211,44.7211,44.6859,44.6947,69579.0
2021-03-22 14:25:00,50.77,50.81,50.75,50.79,98899.0,44.6947,44.7299,44.6771,44.7123,98899.0
2021-03-22 14:30:00,50.79,50.84,50.78,50.83,76208.0,44.7123,44.7563,44.7035,44.7475,76208.0
2021-03-22 14:35:00,50.83,50.9,50.82,50.9,101667.0,44.7475,44.8091,44.7387,44.8091,101667.0
2021-03-22 14:40:00,50.9,50.9,50.85,50.88,97104.0,44.8091,44.8091,44.7651,44.7915,97104.0
2021-03-22 14:45:00,50.87,50.9,50.86,50.89,75873.0,44.7827,44.8091,44.7739,44.8003,75873.0
2021-03-22 14:50:00,50.89,50.89,50.85,50.87,111316.0,44.8003,44.8003,44.7651,44.7827,111316.0
2021-03-22 14:55:00,50.86,50.89,50.85,50.86,64065.0,44.7739,44.8003,44.7651,44.7739,64065.0
2021-03-22 15:00:00,50.85,50.89,50.84,50.88,75611.0,44.7651,44.8003,44.7563,44.7915,75611.0
2021-03-22 15:05:00,50.88,50.91,50.86,50.91,87072.0,44.7915,44.8179,44.7739,44.8179,87072.0
2021-03-22 15:10:00,50.91,50.92,50.88,50.9,99924.0,44.8179,44.8268,44.7915,44.8091,99924.0
2021-03-22 15:15:00,50.9,50.92,50.86,50.87,114089.0,44.8091,44.8268,44.7739,44.7827,114089.0
2021-03-22 15:20:00,50.87,50.89,50.85,50.86,100348.0,44.7827,44.8003,44.7651,44.7739,100348.0
2021-03-22 15:25:00,50.86,50.87,50.83,50.86,105683.0,44.7739,44.7827,44.7475,44.7739,105683.0
2021-03-22 15:30:00,50.86,50.86,50.76,50.8,197922.0,44.7739,44.7739,44.6859,44.7211,197922.0
2021-03-22 15:35:00,50.8,50.85,50.8,50.83,130985.0,44.7211,44.7651,44.7211,44.7475,130985.0
2021-03-22 15:40:00,50.83,50.83,50.77,50.79,200086.0,44.7475,44.7475,44.6947,44.7123,200086.0
2021-03-22 15:45:00,50.78,50.81,50.77,50.8,226840.0,44.7035,44.7299,44.6947,44.7211,226840.0
2021-03-22 15:50:00,50.8,50.87,50.8,50.87,383649.0,44.7211,44.7827,44.7211,44.7827,383649.0
2021-03-22 15:55:00,50.87,51.01,50.87,51.0,1157308.0,44.7827,44.906,44.7827,44.8972,1157308.0
2021-03-23 09:30:00,50.99,51.03,50.83,50.95,518183.0,44.8884,44.9236,44.7475,44.8532,518183.0
2021-03-23 09:35:00,50.95,51.02,50.85,50.9,219624.0,44.8532,44.9148,44.7651,44.8091,219624.0
2021-03-23 09:40:00,50.91,50.99,50.82,50.97,149384.0,44.8179,44.8884,44.7387,44.8708,149384.0
2021-03-23 09:45:00,50.97,51.13,50.97,50.99,243895.0,44.8708,45.0116,44.8708,44.8884,243895.0
2021-03-23 09:50:00,51.0,51.04,50.95,51.01,139974.0,44.8972,44.9324,44.8532,44.906,139974.0
2021-03-23 09:55:00,51.01,51.06,50.98,51.04,115982.0,44.906,44.95,44.8796,44.9324,115982.0
2021-03-23 10:00:00,51.05,51.13,51.04,51.08,258837.0,44.9412,45.0116,44.9324,44.9676,258837.0
2021-03-23 10:05:00,51.08,51.1,51.0,51.09,112556.0,44.9676,44.9852,44.8972,44.9764,112556.0
2021-03-23 10:10:00,51.09,51.26,51.09,51.19,229729.0,44.9764,45.1261,44.9764,45.0644,229729.0
2021-03-23 10:15:00,51.19,51.32,51.18,51.3,316898.0,45.0644,45.1789,45.0556,45.1613,316898.0
2021-03-23 10:20:00,51.3,51.34,51.24,51.25,184285.0,45.1613,45.1965,45.1085,45.1173,184285.0
2021-03-23 10:25:00,51.25,51.31,51.2,51.31,238284.0,45.1173,45.1701,45.0732,45.1701,238284.0
2021-03-23 10:30:00,51.31,51.32,51.15,51.25,288667.0,45.1701,45.1789,45.0292,45.1173,288667.0
2021-03-23 10:35:00,51.25,51.31,51.23,51.29,125076.0,45.1173,45.1701,45.0997,45.1525,125076.0
2021-03-23 10:40:00,51.28,51.37,51.26,51.35,126404.0,45.1437,45.2229,45.1261,45.2053,126404.0
2021-03-23 10:45:00,51.34,51.39,51.23,51.23,266037.0,45.1965,45.2405,45.0997,45.0997,266037.0
2021-03-23 10:50:00,51.23,51.3,51.22,51.29,52296.0,45.0997,45.1613,45.0909,45.1525,52296.0
2021-03-23 10:55:00,51.29,51.3,51.24,51.27,59348.0,45.1525,45.1613,45.1085,45.1349,59348.0
2021-03-23 11:00:00,51.27,51.32,51.24,51.26,224574.0,45.1349,45.1789,45.1085,45.1261,224574.0
2021-03-23 11:05:00,51.26,51.26,51.19,51.25,80156.0,45.1261,45.1261,45.0644,45.1173,80156.0
2021-03-23 11:10:00,51.26,51.33,51.25,51.29,196041.0,45.1261,45.1877,45.1173,45.1525,196041.0
2021-03-23 11:15:00,51.3,51.31,51.26,51.29,90487.0,45.1613,45.1701,45.1261,45.1525,90487.0
2021-03-23 11:20:00,51.28,51.33,51.25,51.32,170978.0,45.1437,45.1877,45.1173,45.1789,170978.0
2021-03-23 11:25:00,51.32,51.33,51.28,51.3,150451.0,45.1789,45.1877,45.1437,45.1613,150451.0
2021-03-23 11:30:00,51.3,51.33,51.29,51.32,93979.0,45.1613,45.1877,45.1525,45.1789,93979.0
2021-03-23 11:35:00,51.32,51.36,51.29,51.33,243741.0,45.1789,45.2141,45.1525,45.1877,243741.0
2021-03-23 11:40:00,51.33,51.33,51.29,51.33,156504.0,45.1877,45.1877,45.1525,45.1877,156504.0
2021-03-23 11:45:00,51.33,51.36,51.31,51.32,228206.0,45.1877,45.2141,45.1701,45.1789,228206.0
2021-03-23 11:50:00,51.32,51.39,51.29,51.39,156048.0,45.1789,45.2405,45.1525,45.2405,156048.0
2021-03-23 11:55:00,51.39,51.41,51.37,51.4,121652.0,45.2405,45.2581,45.2229,45.2493,121652.0
2021-03-23 12:00:00,51.4,51.44,51.39,51.44,115513.0,45.2493,45.2845,45.2405,45.2845,115513.0
2021-03-23 12:05:00,51.44,51.45,51.37,51.41,275095.0,45.2845,45.2933,45.2229,45.2581,275095.0
2021-03-23 12:10:00,51.41,51.47,51.4,51.47,103130.0,45.2581,45.3109,45.2493,45.3109,103130.0
2021-03-23 12:15:00,51.47,51.5,51.46,51.49,121825.0,45.3109,45.3373,45.3021,45.3285,121825.0
2021-03-23 12:20:00,51.5,51.54,51.44,51.54,229962.0,45.3373,45.3726,45.2845,45.3726,229962.0
2021-03-23 12:25:00,51.54,51.59,51.51,51.57,120291.0,45.3726,45.4166,45.3461,45.399,120291.0
2021-03-23 12:30:00,51.57,51.58,51.44,51.45,132385.0,45.399,45.4078,45.2845,45.2933,132385.0
2021-03-23 12:35:00,51.45,51.46,51.43,51.45,69282.0,45.2933,45.3021,45.2757,45.2933,69282.0
2021-03-23 12:40:00,51.46,51.46,51.4,51.41,65493.0,45.3021,45.3021,45.2493,45.2581,65493.0
2021-03-23 12:45:00,51.41,51.44,51.37,51.42,83787.0,45.2581,45.2845,45.2229,45.2669,83787.0
2021-03-23 12:50:00,51.42,51.46,51.41,51.45,74067.0,45.2669,45.3021,45.2581,45.2933,74067.0
2021-03-23 12:55:00,51.45,51.47,51.43,51.46,70247.0,45.2933,45.3109,45.2757,45.3021,70247.0
2021-03-23 13:00:00,51.46,51.47,51.43,51.47,51699.0,45.3021,45.3109,45.2757,45.3109,51699.0
2021-03-23 13:05:00,51.46,51.5,51.45,51.48,49929.0,45.3021,45.3373,45.2933,45.3197,49929.0
2021-03-23 13:10:00,51.47,51.49,51.45,51.49,64156.0,45.3109,45.3285,45.2933,45.3285,64156.0
2021-03-23 13:15:00,51.49,51.56,51.48,51.55,53080.0,45.3285,45.3902,45.3197,45.3814,53080.0
2021-03-23 13:20:00,51.55,51.55,51.5,51.51,87304.0,45.3814,45.3814,45.3373,45.3461,87304.0
2021-03-23 13:25:00,51.51,51.51,51.48,51.51,104259.0,45.3461,45.3461,45.3197,45.3461,104259.0
2021-03-23 13:30:00,51.51,51.55,51.49,51.53,71611.0,45.3461,45.3814,45.3285,45.3638,71611.0
2021-03-23 13:35:00,51.53,51.53,51.49,51.5,106753.0,45.3638,45.3638,45.3285,45.3373,106753.0
2021-03-23 13:40:00,51.5,51.51,51.48,51.49,81907.0,45.3373,45.3461,45.3197,45.3285,81907.0
2021-03-23 13:45:00,51.49,51.52,51.47,51.51,115124.0,45.3285,45.355,45.3109,45.3461,115124.0
2021-03-23 13:50:00,51.51,51.51,51.48,51.51,123413.0,45.3461,45.3461,45.3197,45.3461,123413.0
2021-03-23 13:55:00,51.51,51.58,51.5,51.58,96629.0,45.3461,45.4078,45.3373,45.4078,96629.0
2021-03-23 14:00:00,51.58,51.58,51.53,51.55,83028.0,45.4078,45.4078,45.3638,45.3814,83028.0
2021-03-23 14:05:00,51.56,51.6,51.52,51.6,108106.0,45.3902,45.4254,45.355,45.4254,108106.0
2021-03-23 14:10:00,51.61,51.64,51.59,51.63,94697.0,45.4342,45.4606,45.4166,45.4518,94697.0
2021-03-23 14:15:00,51.63,51.63,51.58,51.61,82925.0,45.4518,45.4518,45.4078,45.4342,82925.0
2021-03-23 14:20:00,51.61,51.65,51.59,51.61,154582.0,45.4342,45.4694,45.4166,45.4342,154582.0
2021-03-23 14:25:00,51.61,51.61,51.57,51.6,139324.0,45.4342,45.4342,45.399,45.4254,139324.0
2021-03-23 14:30:00,51.6,51.61,51.55,51.57,93565.0,45.4254,45.4342,45.3814,45.399,93565.0
2021-03-23 14:35:00,51.57,51.58,51.55,51.58,45724.0,45.399,45.4078,45.3814,45.4078,45724.0
2021-03-23 14:40:00,51.58,51.58,51.52,51.55,137982.0,45.4078,45.4078,45.355,45.3814,137982.0
2021-03-23 14:45:00,51.55,51.56,51.52,51.55,114744.0,45.3814,45.3902,45.355,45.3814,114744.0
2021-03-23 14:50:00,51.55,51.59,51.53,51.53,86061.0,45.3814,45.4166,45.3638,45.3638,86061.0
2021-03-23 14:55:00,51.53,51.55,51.47,51.48,151472.0,45.3638,45.3814,45.3109,45.3197,151472.0
2021-03-23 15:00:00,51.48,51.51,51.47,51.49,176618.0,45.3197,45.3461,45.3109,45.3285,176618.0
2021-03-23 15:05:00,51.5,51.51,51.39,51.4,130240.0,45.3373,45.3461,45.2405,45.2493,130240.0
2021-03-23 15:10:00,51.41,51.42,51.35,51.4,136000.0,45.2581,45.2669,45.2053,45.2493,136000.0
2021-03-23 15:15:00,51.4,51.41,51.33,51.36,181311.0,45.2493,45.2581,45.1877,45.2141,181311.0
2021-03-23 15:20:00,51.36,51.38,51.31,51.32,168038.0,45.2141,45.2317,45.1701,45.1789,168038.0
2021-03-23 15:25:00,51.32,51.36,51.28,51.31,172764.0,45.1789,45.2141,45.1437,45.1701,172764.0
2021-03-23 15:30:00,51.32,51.35,51.27,51.32,166250.0,45.1789,45.2053,45.1349,45.1789,166250.0
2021-03-23 15:35:00,51.32,51.32,51.26,51.29,175066.0,45.1789,45.1789,45.1261,45.1525,175066.0
2021-03-23 15:40:00,51.3,51.34,51.23,51.27,223166.0,45.1613,45.1965,45.0997,45.1349,223166.0
2021-03-23 15:45:00,51.27,51.36,51.25,51.3,279734.0,45.1349,45.2141,45.1173,45.1613,279734.0
2021-03-23 15:50:00,51.29,51.36,51.24,51.35,415613.0,45.1525,45.2141,45.1085,45.2053,415613.0
2021-03-23 15:55:00,51.36,51.43,51.33,51.38,601326.0,45.2141,45.2757,45.1877,45.2317,601326.0
2021-03-24 09:30:00,51.17,51.31,51.15,51.27,523510.0,45.0468,45.1701,45.0292,45.1349,523510.0
2021-03-24 09:35:00,51.27,51.33,51.26,51.28,145622.0,45.1349,45.1877,45.1261,45.1437,145622.0
2021-03-24 09:40:00,51.28,51.38,51.27,51.37,174637.0,45.1437,45.2317,45.1349,45.2229,174637.0
2021-03-24 09:45:00,51.38,51.51,51.37,51.49,205163.0,45.2317,45.3461,45.2229,45.3285,205163.0
2021-03-24 09:50:00,51.49,51.59,51.49,51.57,135696.0,45.3285,45.4166,45.3285,45.399,135696.0
2021-03-24 09:55:00,51.57,51.59,51.52,51.58,94750.0,45.399,45.4166,45.355,45.4078,94750.0
2021-03-24 10:00:00,51.59,51.69,51.58,51.62,144754.0,45.4166,45.5046,45.4078,45.443,144754.0
2021-03-24 10:05:00,51.61,51.62,51.49,51.54,107324.0,45.4342,45.443,45.3285,45.3726,107324.0
2021-03-24 10:10:00,51.54,51.59,51.52,51.56,77841.0,45.3726,45.4166,45.355,45.3902,77841.0
2021-03-24 10:15:00,51.57,51.59,51.48,51.52,99347.0,45.399,45.4166,45.3197,45.355,99347.0
2021-03-24 10:20:00,51.52,51.58,51.49,51.54,130456.0,45.355,45.4078,45.3285,45.3726,130456.0
2021-03-24 10:25:00,51.53,51.54,51.4,51.45,90315.0,45.3638,45.3726,45.2493,45.2933,90315.0
2021-03-24 10:30:00,51.45,51.51,51.43,51.51,230599.0,45.2933,45.3461,45.2757,45.3461,230599.0
2021-03-24 10:35:00,51.51,51.54,51.46,51.48,85007.0,45.3461,45.3726,45.3021,45.3197,85007.0
2021-03-24 10:40:00,51.48,51.6,51.47,51.57,150054.0,45.3197,45.4254,45.3109,45.399,150054.0
2021-03-24 10:45:00,51.57,51.59,51.43,51.53,132826.0,45.399,45.4166,45.2757,45.3638,132826.0
2021-03-24 10:50:00,51.52,51.6,51.5,51.53,250310.0,45.355,45.4254,45.3373,45.3638,250310.0
2021-03-24 10:55:00,51.53,51.65,51.52,51.65,127067.0,45.3638,45.4694,45.355,45.4694,127067.0
2021-03-24 11:00:00,51.65,51.73,51.63,51.71,103158.0,45.4694,45.5398,45.4518,45.5222,103158.0
2021-03-24 11:05:00,51.72,51.77,51.68,51.73,175300.0,45.531,45.575,45.4958,45.5398,175300.0
2021-03-24 11:10:00,51.73,51.82,51.71,51.78,148279.0,45.5398,45.6191,45.5222,45.5838,148279.0
2021-03-24 11:15:00,51.78,51.81,51.73,51.8,95212.0,45.5838,45.6103,45.5398,45.6014,95212.0
2021-03-24 11:20:00,51.8,51.81,51.73,51.74,94656.0,45.6014,45.6103,45.5398,45.5486,94656.0
2021-03-24 11:25:00,51.75,51.75,51.67,51.73,80079.0,45.5574,45.5574,45.487,45.5398,80079.0
2021-03-24 11:30:00,51.73,51.81,51.73,51.81,95113.0,45.5398,45.6103,45.5398,45.6103,95113.0
2021-03-24 11:35:00,51.81,51.81,51.74,51.75,74229.0,45.6103,45.6103,45.5486,45.5574,74229.0
2021-03-24 11:40:00,51.75,51.81,51.72,51.8,77789.0,45.5574,45.6103,45.531,45.6014,77789.0
2021-03-24 11:45:00,51.8,51.83,51.78,51.82,79160.0,45.6014,45.6279,45.5838,45.6191,79160.0
2021-03-24 11:50:00,51.82,51.84,51.78,51.84,110591.0,45.6191,45.6367,45.5838,45.6367,110591.0
2021-03-24 11:55:00,51.84,51.85,51.78,51.84,142310.0,45.6367,45.6455,45.5838,45.6367,142310.0
2021-03-24 12:00:00,51.84,51.89,51.83,51.88,96005.0,45.6367,45.6807,45.6279,45.6719,96005.0
2021-03-24 12:05:00,51.87,51.88,51.8,51.8,71000.0,45.6631,45.6719,45.6014,45.6014,71000.0
2021-03-24 12:10:00,51.8,51.81,51.76,51.76,87023.0,45.6014,45.6103,45.5662,45.5662,87023.0
2021-03-24 12:15:00,51.76,51.8,51.75,51.75,77953.0,45.5662,45.6014,45.5574,45.5574,77953.0
2021-03-24 12:20:00,51.76,51.76,51.7,51.72,58811.0,45.5662,45.5662,45.5134,45.531,58811.0
2021-03-24 12:25:00,51.72,51.75,51.7,51.75,62270.0,45.531,45.5574,45.5134,45.5574,62270.0
2021-03-24 12:30:00,51.74,51.77,51.74,51.76,74046.0,45.5486,45.575,45.5486,45.5662,74046.0
2021-03-24 12:35:00,51.76,51.79,51.74,51.76,80816.0,45.5662,45.5926,45.5486,45.5662,80816.0
2021-03-24 12:40:00,51.76,51.79,51.75,51.78,66067.0,45.5662,45.5926,45.5574,45.5838,66067.0
2021-03-24 12:45:00,51.78,51.79,51.71,51.72,43753.0,45.5838,45.5926,45.5222,45.531,43753.0
2021-03-24 12:50:00,51.73,51.75,51.68,51.73,47391.0,45.5398,45.5574,45.4958,45.5398,47391.0
2021-03-24 12:55:00,51.73,51.73,51.66,51.66,79125.0,45.5398,45.5398,45.4782,45.4782,79125.0
2021-03-24 13:00:00,51.66,51.71,51.64,51.69,84902.0,45.4782,45.5222,45.4606,45.5046,84902.0
2021-03-24 13:05:00,51.69,51.69,51.63,51.68,78220.0,45.5046,45.5046,45.4518,45.4958,78220.0
2021-03-24 13:10:00,51.68,51.72,51.66,51.71,81205.0,45.4958,45.531,45.4782,45.5222,81205.0
2021-03-24 13:15:00,51.7,51.72,51.64,51.72,99551.0,45.5134,45.531,45.4606,45.531,99551.0
2021-03-24 13:20:00,51.71,51.74,51.69,51.71,70551.0,45.5222,45.5486,45.5046,45.5222,70551.0
2021-03-24 13:25:00,51.72,51.74,51.7,51.73,63143.0,45.531,45.5486,45.5134,45.5398,63143.0
2021-03-24 13:30:00,51.73,51.75,51.67,51.7,85349.0,45.5398,45.5574,45.487,45.5134,85349.0
2021-03-24 13:35:00,51.7,51.73,51.67,51.71,70964.0,45.5134,45.5398,45.487,45.5222,70964.0
2021-03-24 13:40:00,51.71,51.73,51.63,51.65,81732.0,45.5222,45.5398,45.4518,45.4694,81732.0
2021-03-24 13:45:00,51.65,51.75,51.63,51.73,307333.0,45.4694,45.5574,45.4518,45.5398,307333.0
2021-03-24 13:50:00,51.74,51.76,51.7,51.72,78730.0,45.5486,45.5662,45.5134,45.531,78730.0
2021-03-24 13:55:00,51.73,51.74,51.69,51.71,69365.0,45.5398,45.5486,45.5046,45.5222,69365.0
2021-03-24 14:00:00,51.71,51.72,51.65,51.68,70498.0,45.5222,45.531,45.4694,45.4958,70498.0
2021-03-24 14:05:00,51.68,51.72,51.66,51.72,58094.0,45.4958,45.531,45.4782,45.531,58094.0
2021-03-24 14:10:00,51.71,51.78,51.71,51.75,93715.0,45.5222,45.5838,45.5222,45.5574,93715.0
2021-03-24 14:15:00,51.75,51.78,51.74,51.77,84495.0,45.5574,45.5838,45.5486,45.575,84495.0
2021-03-24 14:20:00,51.78,51.79,51.75,51.77,96448.0,45.5838,45.5926,45.5574,45.575,96448.0
2021-03-24 14:25:00,51.76,51.78,51.72,51.74,75781.0,45.5662,45.5838,45.531,45.5486,75781.0
2021-03-24 14:30:00,51.74,51.79,51.72,51.77,87215.0,45.5486,45.5926,45.531,45.575,87215.0
2021-03-24 14:35:00,51.77,51.78,51.73,51.76,139526.0,45.575,45.5838,45.5398,45.5662,139526.0
2021-03-24 14:40:00,51.76,51.77,51.71,51.73,194969.0,45.5662,45.575,45.5222,45.5398,194969.0
2021-03-24 14:45:00,51.73,51.81,51.72,51.78,253955.0,45.5398,45.6103,45.531,45.5838,253955.0
2021-03-24 14:50:00,51.78,51.78,51.71,51.72,107059.0,45.5838,45.5838,45.5222,45.531,107059.0
2021-03-24 14:55:00,51.72,51.76,51.7,51.72,145850.0,45.531,45.5662,45.5134,45.531,145850.0
2021-03-24 15:00:00,51.72,51.81,51.68,51.79,100627.0,45.531,45.6103,45.4958,45.5926,100627.0
2021-03-24 15:05:00,51.79,51.83,51.77,51.79,116768.0,45.5926,45.6279,45.575,45.5926,116768.0
2021-03-24 15:10:00,51.79,51.8,51.71,51.72,150095.0,45.5926,45.6014,45.5222,45.531,150095.0
2021-03-24 15:15:00,51.72,51.74,51.67,51.7,175579.0,45.531,45.5486,45.487,45.5134,175579.0
2021-03-24 15:20:00,51.7,51.71,51.62,51.67,161547.0,45.5134,45.5222,45.443,45.487,161547.0
2021-03-24 15:25:00,51.68,51.68,51.6,51.61,183005.0,45.4958,45.4958,45.4254,45.4342,183005.0
2021-03-24 15:30:00,51.61,51.63,51.57,51.61,211272.0,45.4342,45.4518,45.399,45.4342,211272.0
2021-03-24 15:35:00,51.61,51.65,51.59,51.6,150654.0,45.4342,45.4694,45.4166,45.4254,150654.0
2021-03-24 15:40:00,51.61,51.63,51.59,51.6,136150.0,45.4342,45.4518,45.4166,45.4254,136150.0
2021-03-24 15:45:00,51.6,51.63,51.58,51.63,215869.0,45.4254,45.4518,45.4078,45.4518,215869.0
2021-03-24 15:50:00,51.62,51.63,51.58,51.62,1297232.0,45.443,45.4518,45.4078,45.443,1297232.0
2021-03-24 15:55:00,51.62,51.63,51.51,51.51,986595.0,45.443,45.4518,45.3461,45.3461,986595.0
2021-03-25 09:30:00,51.7,51.71,51.42,51.44,846668.0,45.5134,45.5222,45.2669,45.2845,846668.0
2021-03-25 09:35:00,51.44,51.45,51.34,51.41,254720.0,45.2845,45.2933,45.1965,45.2581,254720.0
2021-03-25 09:40:00,51.41,51.46,51.37,51.41,300113.0,45.2581,45.3021,45.2229,45.2581,300113.0
2021-03-25 09:45:00,51.41,51.45,51.33,51.35,137853.0,45.2581,45.2933,45.1877,45.2053,137853.0
2021-03-25 09:50:00,51.34,51.35,51.17,51.18,194936.0,45.1965,45.2053,45.0468,45.0556,194936.0
2021-03-25 09:55:00,51.18,51.36,51.17,51.33,209460.0,45.0556,45.2141,45.0468,45.1877,209460.0
2021-03-25 10:00:00,51.33,51.41,51.3,51.38,150652.0,45.1877,45.2581,45.1613,45.2317,150652.0
2021-03-25 10:05:00,51.37,51.48,51.33,51.43,94062.0,45.2229,45.3197,45.1877,45.2757,94062.0
2021-03-25 10:10:00,51.43,51.49,51.41,51.49,101789.0,45.2757,45.3285,45.2581,45.3285,101789.0
2021-03-25 10:15:00,51.49,51.52,51.46,51.49,111370.0,45.3285,45.355,45.3021,45.3285,111370.0
2021-03-25 10:20:00,51.49,51.59,51.47,51.58,110738.0,45.3285,45.4166,45.3109,45.4078,110738.0
2021-03-25 10:25:00,51.57,51.58,51.51,51.55,78271.0,45.399,45.4078,45.3461,45.3814,78271.0
2021-03-25 10:30:00,51.55,51.63,51.55,51.6,118730.0,45.3814,45.4518,45.3814,45.4254,118730.0
2021-03-25 10:35:00,51.6,51.64,51.54,51.58,91037.0,45.4254,45.4606,45.3726,45.4078,91037.0
2021-03-25 10:40:00,51.58,51.64,51.49,51.63,200869.0,45.4078,45.4606,45.3285,45.4518,200869.0
2021-03-25 10:45:00,51.62,51.72,51.61,51.67,176922.0,45.443,45.531,45.4342,45.487,176922.0
2021-03-25 10:50:00,51.67,51.74,51.65,51.73,176874.0,45.487,45.5486,45.4694,45.5398,176874.0
2021-03-25 10:55:00,51.73,51.8,51.7,51.78,310902.0,45.5398,45.6014,45.5134,45.5838,310902.0
2021-03-25 11:00:00,51.79,51.8,51.59,51.59,105422.0,45.5926,45.6014,45.4166,45.4166,105422.0
2021-03-25 11:05:00,51.58,51.71,51.58,51.7,158199.0,45.4078,45.5222,45.4078,45.5134,158199.0
2021-03-25 11:10:00,51.71,51.77,51.69,51.71,83100.0,45.5222,45.575,45.5046,45.5222,83100.0
2021-03-25 11:15:00,51.71,51.72,51.64,51.66,98911.0,45.5222,45.531,45.4606,45.4782,98911.0
2021-03-25 11:20:00,51.66,51.7,51.63,51.66,230094.0,45.4782,45.5134,45.4518,45.4782,230094.0
2021-03-25 11:25:00,51.66,51.68,51.6,51.63,110937.0,45.4782,45.4958,45.4254,45.4518,110937.0
2021-03-25 11:30:00,51.64,51.67,51.62,51.63,160331.0,45.4606,45.487,45.443,45.4518,160331.0
2021-03-25 11:35:00,51.63,51.64,51.56,51.58,73974.0,45.4518,45.4606,45.3902,45.4078,73974.0
2021-03-25 11:40:00,51.58,51.59,51.52,51.55,89555.0,45.4078,45.4166,45.355,45.3814,89555.0
2021-03-25 11:45:00,51.55,51.55,51.49,51.49,95071.0,45.3814,45.3814,45.3285,45.3285,95071.0
2021-03-25 11:50:00,51.49,51.53,51.44,51.49,144340.0,45.3285,45.3638,45.2845,45.3285,144340.0
2021-03-25 11:55:00,51.49,51.58,51.49,51.52,141750.0,45.3285,45.4078,45.3285,45.355,141750.0
2021-03-25 12:00:00,51.53,51.54,51.47,51.52,240949.0,45.3638,45.3726,45.3109,45.355,240949.0
2021-03-25 12:05:00,51.53,51.54,51.43,51.45,105864.0,45.3638,45.3726,45.2757,45.2933,105864.0
2021-03-25 12:10:00,51.45,51.49,51.44,51.46,79852.0,45.2933,45.3285,45.2845,45.3021,79852.0
2021-03-25 12:15:00,51.46,51.5,51.44,51.47,91821.0,45.3021,45.3373,45.2845,45.3109,91821.0
2021-03-25 12:20:00,51.47,51.52,51.46,51.51,293112.0,45.3109,45.355,45.3021,45.3461,293112.0
2021-03-25 12:25:00,51.51,51.56,51.47,51.5,187680.0,45.3461,45.3902,45.3109,45.3373,187680.0
2021-03-25 12:30:00,51.5,51.55,51.44,51.51,146837.0,45.3373,45.3814,45.2845,45.3461,146837.0
2021-03-25 12:35:00,51.51,51.57,51.49,51.57,141770.0,45.3461,45.399,45.3285,45.399,141770.0
2021-03-25 12:40:00,51.56,51.62,51.55,51.62,137385.0,45.3902,45.443,45.3814,45.443,137385.0
2021-03-25 12:45:00,51.62,51.62,51.59,51.61,110629.0,45.443,45.443,45.4166,45.4342,110629.0
2021-03-25 12:50:00,51.61,51.65,51.59,51.62,190544.0,45.4342,45.4694,45.4166,45.443,190544.0
2021-03-25 12:55:00,51.62,51.71,51.61,51.71,94716.0,45.443,45.5222,45.4342,45.5222,94716.0
2021-03-25 13:00:00,51.71,51.79,51.7,51.77,268521.0,45.5222,45.5926,45.5134,45.575,268521.0
2021-03-25 13:05:00,51.76,51.77,51.66,51.69,88555.0,45.5662,45.575,45.4782,45.5046,88555.0
2021-03-25 13:10:00,51.7,51.73,51.67,51.73,79665.0,45.5134,45.5398,45.487,45.5398,79665.0
2021-03-25 13:15:00,51.73,51.76,51.71,51.75,90309.0,45.5398,45.5662,45.5222,45.5574,90309.0
2021-03-25 13:20:00,51.75,51.79,51.73,51.76,77694.0,45.5574,45.5926,45.5398,45.5662,77694.0
2021-03-25 13:25:00,51.76,51.81,51.74,51.79,115702.0,45.5662,45.6103,45.5486,45.5926,115702.0
2021-03-25 13:30:00,51.79,51.83,51.77,51.82,102435.0,45.5926,45.6279,45.575,45.6191,102435.0
2021-03-25 13:35:00,51.82,51.89,51.8,51.88,101818.0,45.6191,45.6807,45.6014,45.6719,101818.0
2021-03-25 13:40:00,51.88,51.9,51.86,51.88,94727.0,45.6719,45.6895,45.6543,45.6719,94727.0
2021-03-25 13:45:00,51.89,51.92,51.85,51.89,110727.0,45.6807,45.7071,45.6455,45.6807,110727.0
2021-03-25 13:50:00,51.89,51.9,51.87,51.88,57841.0,45.6807,45.6895,45.6631,45.6719,57841.0
2021-03-25 13:55:00,51.88,51.89,51.83,51.85,86255.0,45.6719,45.6807,45.6279,45.6455,86255.0
2021-03-25 14:00:00,51.85,51.88,51.82,51.82,120133.0,45.6455,45.6719,45.6191,45.6191,120133.0
2021-03-25 14:05:00,51.82,51.85,51.8,51.82,91915.0,45.6191,45.6455,45.6014,45.6191,91915.0
2021-03-25 14:10:00,51.82,51.87,51.81,51.84,83792.0,45.6191,45.6631,45.6103,45.6367,83792.0
2021-03-25 14:15:00,51.84,51.87,51.81,51.87,96625.0,45.6367,45.6631,45.6103,45.6631,96625.0
2021-03-25 14:20:00,51.87,51.88,51.75,51.77,81783.0,45.6631,45.6719,45.5574,45.575,81783.0
2021-03-25 14:25:00,51.77,51.79,51.73,51.75,96422.0,45.575,45.5926,45.5398,45.5574,96422.0
2021-03-25 14:30:00,51.76,51.79,51.75,51.78,62305.0,45.5662,45.5926,45.5574,45.5838,62305.0
2021-03-25 14:35:00,51.78,51.8,51.73,51.76,163858.0,45.5838,45.6014,45.5398,45.5662,163858.0
2021-03-25 14:40:00,51.76,51.82,51.75,51.8,59055.0,45.5662,45.6191,45.5574,45.6014,59055.0
2021-03-25 14:45:00,51.8,51.84,51.79,51.82,74314.0,45.6014,45.6367,45.5926,45.6191,74314.0
2021-03-25 14:50:00,51.83,51.89,51.82,51.89,105961.0,45.6279,45.6807,45.6191,45.6807,105961.0
2021-03-25 14:55:00,51.89,51.9,51.85,51.86,121701.0,45.6807,45.6895,45.6455,45.6543,121701.0
2021-03-25 15:00:00,51.86,51.92,51.85,51.91,251819.0,45.6543,45.7071,45.6455,45.6983,251819.0
2021-03-25 15:05:00,51.91,51.92,51.89,51.9,109607.0,45.6983,45.7071,45.6807,45.6895,109607.0
2021-03-25 15:10:00,51.89,51.95,51.89,51.94,161147.0,45.6807,45.7335,45.6807,45.7247,161147.0
2021-03-25 15:15:00,51.95,51.96,51.91,51.95,210676.0,45.7335,45.7423,45.6983,45.7335,210676.0
2021-03-25 15:20:00,51.94,51.96,51.87,51.89,144002.0,45.7247,45.7423,45.6631,45.6807,144002.0
2021-03-25 15:25:00,51.9,51.94,51.86,51.93,81118.0,45.6895,45.7247,45.6543,45.7159,81118.0
2021-03-25 15:30:00,51.93,52.04,51.92,52.03,462520.0,45.7159,45.8127,45.7071,45.8039,462520.0
2021-03-25 15:35:00,52.03,52.06,51.96,51.97,286726.0,45.8039,45.8303,45.7423,45.7511,286726.0
2021-03-25 15:40:00,51.98,52.03,51.95,52.0,506272.0,45.7599,45.8039,45.7335,45.7775,506272.0
2021-03-25 15:45:00,52.0,52.02,51.98,52.0,246530.0,45.7775,45.7951,45.7599,45.7775,246530.0
2021-03-25 15:50:00,52.0,52.06,51.99,52.02,545359.0,45.7775,45.8303,45.7687,45.7951,545359.0
2021-03-25 15:55:00,52.02,52.06,52.0,52.03,1241394.0,45.7951,45.8303,45.7775,45.8039,1241394.0
2021-03-26 09:30:00,52.14,52.16,51.86,51.91,408486.0,45.9008,45.9184,45.6543,45.6983,408486.0
2021-03-26 09:35:00,51.92,51.98,51.78,51.79,191394.0,45.7071,45.7599,45.5838,45.5926,191394.0
2021-03-26 09:40:00,51.79,51.98,51.76,51.95,136432.0,45.5926,45.7599,45.5662,45.7335,136432.0
2021-03-26 09:45:00,51.95,51.97,51.81,51.86,158418.0,45.7335,45.7511,45.6103,45.6543,158418.0
2021-03-26 09:50:00,51.86,51.94,51.77,51.91,118464.0,45.6543,45.7247,45.575,45.6983,118464.0
2021-03-26 09:55:00,51.91,52.0,51.9,51.98,123776.0,45.6983,45.7775,45.6895,45.7599,123776.0
2021-03-26 10:00:00,51.98,52.06,51.97,52.05,148792.0,45.7599,45.8303,45.7511,45.8215,148792.0
2021-03-26 10:05:00,52.05,52.07,51.99,52.01,110625.0,45.8215,45.8391,45.7687,45.7863,110625.0
2021-03-26 10:10:00,52.02,52.04,51.97,52.02,100686.0,45.7951,45.8127,45.7511,45.7951,100686.0
2021-03-26 10:15:00,52.02,52.05,52.0,52.04,75507.0,45.7951,45.8215,45.7775,45.8127,75507.0
2021-03-26 10:20:00,52.03,52.05,51.98,52.04,148251.0,45.8039,45.8215,45.7599,45.8127,148251.0
2021-03-26 10:25:00,52.04,52.08,51.98,52.05,128222.0,45.8127,45.8479,45.7599,45.8215,128222.0
2021-03-26 10:30:00,52.05,52.09,51.92,51.93,122943.0,45.8215,45.8567,45.7071,45.7159,122943.0
2021-03-26 10:35:00,51.92,51.93,51.88,51.9,79638.0,45.7071,45.7159,45.6719,45.6895,79638.0
2021-03-26 10:40:00,51.9,51.96,51.9,51.92,81177.0,45.6895,45.7423,45.6895,45.7071,81177.0
2021-03-26 10:45:00,51.92,52.07,51.91,52.07,108926.0,45.7071,45.8391,45.6983,45.8391,108926.0
2021-03-26 10:50:00,52.07,52.11,52.06,52.09,118841.0,45.8391,45.8744,45.8303,45.8567,118841.0
2021-03-26 10:55:00,52.09,52.12,52.06,52.08,74212.0,45.8567,45.8832,45.8303,45.8479,74212.0
2021-03-26 11:00:00,52.08,52.14,52.07,52.13,68598.0,45.8479,45.9008,45.8391,45.892,68598.0
2021-03-26 11:05:00,52.12,52.13,52.06,52.11,64230.0,45.8832,45.892,45.8303,45.8744,64230.0
2021-03-26 11:10:00,52.1,52.11,52.05,52.07,102188.0,45.8655,45.8744,45.8215,45.8391,102188.0
2021-03-26 11:15:00,52.06,52.11,52.02,52.1,84816.0,45.8303,45.8744,45.7951,45.8655,84816.0
2021-03-26 11:20:00,52.1,52.15,52.09,52.14,90729.0,45.8655,45.9096,45.8567,45.9008,90729.0
2021-03-26 11:25:00,52.14,52.16,52.09,52.16,104185.0,45.9008,45.9184,45.8567,45.9184,104185.0
2021-03-26 11:30:00,52.15,52.16,52.07,52.09,110465.0,45.9096,45.9184,45.8391,45.8567,110465.0
2021-03-26 11:35:00,52.1,52.23,52.09,52.22,182537.0,45.8655,45.98,45.8567,45.9712,182537.0
2021-03-26 11:40:00,52.22,52.24,52.19,52.21,81284.0,45.9712,45.9888,45.9448,45.9624,81284.0
2021-03-26 11:45:00,52.21,52.29,52.21,52.28,127294.0,45.9624,46.0328,45.9624,46.024,127294.0
2021-03-26 11:50:00,52.28,52.3,52.25,52.29,85337.0,46.024,46.0416,45.9976,46.0328,85337.0
2021-03-26 11:55:00,52.29,52.34,52.22,52.23,173635.0,46.0328,46.0768,45.9712,45.98,173635.0
2021-03-26 12:00:00,52.22,52.31,52.22,52.31,124516.0,45.9712,46.0504,45.9712,46.0504,124516.0
2021-03-26 12:05:00,52.3,52.32,52.25,52.3,107064.0,46.0416,46.0592,45.9976,46.0416,107064.0
2021-03-26 12:10:00,52.3,52.3,52.22,52.25,80063.0,46.0416,46.0416,45.9712,45.9976,80063.0
2021-03-26 12:15:00,52.26,52.3,52.25,52.26,90493.0,46.0064,46.0416,45.9976,46.0064,90493.0
2021-03-26 12:20:00,52.26,52.29,52.24,52.26,176318.0,46.0064,46.0328,45.9888,46.0064,176318.0
2021-03-26 12:25:00,52.26,52.28,52.24,52.28,85884.0,46.0064,46.024,45.9888,46.024,85884.0
2021-03-26 12:30:00,52.28,52.32,52.27,52.3,96155.0,46.024,46.0592,46.0152,46.0416,96155.0
2021-03-26 12:35:00,52.3,52.35,52.29,52.35,119505.0,46.0416,46.0856,46.0328,46.0856,119505.0
2021-03-26 12:40:00,52.35,52.41,52.34,52.39,123465.0,46.0856,46.1385,46.0768,46.1208,123465.0
2021-03-26 12:45:00,52.39,52.44,52.36,52.44,101539.0,46.1208,46.1649,46.0944,46.1649,101539.0
2021-03-26 12:50:00,52.43,52.44,52.41,52.44,66648.0,46.1561,46.1649,46.1385,46.1649,66648.0
2021-03-26 12:55:00,52.44,52.47,52.42,52.42,85814.0,46.1649,46.1913,46.1473,46.1473,85814.0
2021-03-26 13:00:00,52.43,52.44,52.4,52.43,82597.0,46.1561,46.1649,46.1296,46.1561,82597.0
2021-03-26 13:05:00,52.43,52.54,52.43,52.53,262521.0,46.1561,46.2529,46.1561,46.2441,262521.0
2021-03-26 13:10:00,52.53,52.6,52.53,52.6,317341.0,46.2441,46.3057,46.2441,46.3057,317341.0
2021-03-26 13:15:00,52.6,52.61,52.56,52.59,303318.0,46.3057,46.3145,46.2705,46.2969,303318.0
2021-03-26 13:20:00,52.59,52.69,52.58,52.67,147397.0,46.2969,46.3849,46.2881,46.3673,147397.0
2021-03-26 13:25:00,52.66,52.67,52.63,52.65,83872.0,46.3585,46.3673,46.3321,46.3497,83872.0
2021-03-26 13:30:00,52.65,52.65,52.54,52.55,102350.0,46.3497,46.3497,46.2529,46.2617,102350.0
2021-03-26 13:35:00,52.55,52.59,52.55,52.56,100176.0,46.2617,46.2969,46.2617,46.2705,100176.0
2021-03-26 13:40:00,52.56,52.57,52.5,52.54,79481.0,46.2705,46.2793,46.2177,46.2529,79481.0
2021-03-26 13:45:00,52.54,52.6,52.53,52.55,71550.0,46.2529,46.3057,46.2441,46.2617,71550.0
2021-03-26 13:50:00,52.54,52.59,52.51,52.58,172452.0,46.2529,46.2969,46.2265,46.2881,172452.0
2021-03-26 13:55:00,52.58,52.64,52.57,52.61,141658.0,46.2881,46.3409,46.2793,46.3145,141658.0
2021-03-26 14:00:00,52.62,52.68,52.6,52.68,158042.0,46.3233,46.3761,46.3057,46.3761,158042.0
2021-03-26 14:05:00,52.68,52.69,52.59,52.61,169241.0,46.3761,46.3849,46.2969,46.3145,169241.0
2021-03-26 14:10:00,52.61,52.68,52.6,52.62,169787.0,46.3145,46.3761,46.3057,46.3233,169787.0
2021-03-26 14:15:00,52.62,52.68,52.6,52.68,106485.0,46.3233,46.3761,46.3057,46.3761,106485.0
2021-03-26 14:20:00,52.68,52.79,52.67,52.76,211592.0,46.3761,46.473,46.3673,46.4466,211592.0
2021-03-26 14:25:00,52.76,52.84,52.75,52.83,202810.0,46.4466,46.517,46.4378,46.5082,202810.0
2021-03-26 14:30:00,52.82,52.9,52.81,52.88,188781.0,46.4994,46.5698,46.4906,46.5522,188781.0
2021-03-26 14:35:00,52.89,52.91,52.84,52.85,308423.0,46.561,46.5786,46.517,46.5258,308423.0
2021-03-26 14:40:00,52.84,52.85,52.75,52.79,124356.0,46.517,46.5258,46.4378,46.473,124356.0
2021-03-26 14:45:00,52.79,52.79,52.67,52.7,179712.0,46.473,46.473,46.3673,46.3937,179712.0
2021-03-26 14:50:00,52.69,52.81,52.68,52.8,147617.0,46.3849,46.4906,46.3761,46.4818,147617.0
2021-03-26 14:55:00,52.8,52.81,52.74,52.77,167358.0,46.4818,46.4906,46.429,46.4554,167358.0
2021-03-26 15:00:00,52.77,52.79,52.71,52.72,335167.0,46.4554,46.473,46.4026,46.4114,335167.0
2021-03-26 15:05:00,52.72,52.75,52.7,52.75,121843.0,46.4114,46.4378,46.3937,46.4378,121843.0
2021-03-26 15:10:00,52.75,52.86,52.73,52.86,271148.0,46.4378,46.5346,46.4202,46.5346,271148.0
2021-03-26 15:15:00,52.86,52.87,52.84,52.86,405634.0,46.5346,46.5434,46.517,46.5346,405634.0
2021-03-26 15:20:00,52.86,52.86,52.75,52.76,293236.0,46.5346,46.5346,46.4378,46.4466,293236.0
2021-03-26 15:25:00,52.76,52.79,52.72,52.72,118570.0,46.4466,46.473,46.4114,46.4114,118570.0
2021-03-26 15:30:00,52.72,52.83,52.7,52.83,287053.0,46.4114,46.5082,46.3937,46.5082,287053.0
2021-03-26 15:35:00,52.83,52.85,52.79,52.8,229537.0,46.5082,46.5258,46.473,46.4818,229537.0
2021-03-26 15:40:00,52.81,52.85,52.76,52.8,236603.0,46.4906,46.5258,46.4466,46.4818,236603.0
2021-03-26 15:45:00,52.8,52.88,52.76,52.87,250552.0,46.4818,46.5522,46.4466,46.5434,250552.0
2021-03-26 15:50:00,52.87,52.93,52.84,52.9,537193.0,46.5434,46.5962,46.517,46.5698,537193.0
2021-03-26 15:55:00,52.9,53.11,52.89,53.04,1595936.0,46.5698,46.7547,46.561,46.6931,1595936.0
2021-03-29 09:30:00,52.73,53.19,52.71,53.15,1164762.0,46.4202,46.8251,46.4026,46.7899,1164762.0
2021-03-29 09:35:00,53.16,53.24,53.11,53.15,297284.0,46.7987,46.8691,46.7547,46.7899,297284.0
2021-03-29 09:40:00,53.14,53.25,53.11,53.24,252730.0,46.7811,46.8779,46.7547,46.8691,252730.0
2021-03-29 09:45:00,53.23,53.29,53.16,53.26,218697.0,46.8603,46.9131,46.7987,46.8867,218697.0
2021-03-29 09:50:00,53.26,53.27,53.07,53.09,146745.0,46.8867,46.8955,46.7195,46.7371,146745.0
2021-03-29 09:55:00,53.1,53.11,52.96,53.0,181169.0,46.7459,46.7547,46.6226,46.6579,181169.0
2021-03-29 10:00:00,52.99,53.1,52.95,53.08,210058.0,46.649,46.7459,46.6138,46.7283,210058.0
2021-03-29 10:05:00,53.08,53.21,53.02,53.18,168416.0,46.7283,46.8427,46.6755,46.8163,168416.0
2021-03-29 10:10:00,53.18,53.19,53.11,53.18,175557.0,46.8163,46.8251,46.7547,46.8163,175557.0
2021-03-29 10:15:00,53.19,53.19,53.14,53.16,104643.0,46.8251,46.8251,46.7811,46.7987,104643.0
2021-03-29 10:20:00,53.16,53.19,53.11,53.13,120410.0,46.7987,46.8251,46.7547,46.7723,120410.0
2021-03-29 10:25:00,53.14,53.21,53.13,53.15,151240.0,46.7811,46.8427,46.7723,46.7899,151240.0
2021-03-29 10:30:00,53.14,53.21,53.13,53.2,107289.0,46.7811,46.8427,46.7723,46.8339,107289.0
2021-03-29 10:35:00,53.2,53.21,53.17,53.18,153982.0,46.8339,46.8427,46.8075,46.8163,153982.0
2021-03-29 10:40:00,53.18,53.23,53.14,53.17,158622.0,46.8163,46.8603,46.7811,46.8075,158622.0
2021-03-29 10:45:00,53.18,53.22,53.14,53.21,218858.0,46.8163,46.8515,46.7811,46.8427,218858.0
2021-03-29 10:50:00,53.21,53.27,53.19,53.23,134697.0,46.8427,46.8955,46.8251,46.8603,134697.0
2021-03-29 10:55:00,53.23,53.25,53.17,53.23,118506.0,46.8603,46.8779,46.8075,46.8603,118506.0
2021-03-29 11:00:00,53.23,53.27,53.18,53.27,145476.0,46.8603,46.8955,46.8163,46.8955,145476.0
2021-03-29 11:05:00,53.26,53.28,53.22,53.26,110271.0,46.8867,46.9043,46.8515,46.8867,110271.0
2021-03-29 11:10:00,53.25,53.33,53.23,53.3,119292.0,46.8779,46.9484,46.8603,46.922,119292.0
2021-03-29 11:15:00,53.3,53.39,53.28,53.36,111766.0,46.922,47.0012,46.9043,46.9748,111766.0
2021-03-29 11:20:00,53.36,53.43,53.35,53.42,139160.0,46.9748,47.0364,46.966,47.0276,139160.0
2021-03-29 11:25:00,53.41,53.5,53.4,53.49,139084.0,47.0188,47.098,47.01,47.0892,139084.0
2021-03-29 11:30:00,53.49,53.5,53.42,53.43,168451.0,47.0892,47.098,47.0276,47.0364,168451.0
2021-03-29 11:35:00,53.43,53.5,53.39,53.49,96974.0,47.0364,47.098,47.0012,47.0892,96974.0
2021-03-29 11:40:00,53.48,53.57,53.47,53.56,228334.0,47.0804,47.1596,47.0716,47.1508,228334.0
2021-03-29 11:45:00,53.56,53.61,53.56,53.59,104632.0,47.1508,47.1949,47.1508,47.1772,104632.0
2021-03-29 11:50:00,53.59,53.6,53.48,53.5,121968.0,47.1772,47.1861,47.0804,47.098,121968.0
2021-03-29 11:55:00,53.5,53.58,53.49,53.57,119364.0,47.098,47.1684,47.0892,47.1596,119364.0
2021-03-29 12:00:00,53.57,53.59,53.56,53.58,103645.0,47.1596,47.1772,47.1508,47.1684,103645.0
2021-03-29 12:05:00,53.57,53.61,53.57,53.6,127602.0,47.1596,47.1949,47.1596,47.1861,127602.0
2021-03-29 12:10:00,53.6,53.61,53.56,53.57,95826.0,47.1861,47.1949,47.1508,47.1596,95826.0
2021-03-29 12:15:00,53.57,53.57,53.52,53.54,104414.0,47.1596,47.1596,47.1156,47.1332,104414.0
2021-03-29 12:20:00,53.54,53.61,53.53,53.61,89675.0,47.1332,47.1949,47.1244,47.1949,89675.0
2021-03-29 12:25:00,53.61,53.69,53.6,53.69,132351.0,47.1949,47.2653,47.1861,47.2653,132351.0
2021-03-29 12:30:00,53.69,53.7,53.64,53.69,191052.0,47.2653,47.2741,47.2213,47.2653,191052.0
2021-03-29 12:35:00,53.69,53.72,53.66,53.69,121125.0,47.2653,47.2917,47.2389,47.2653,121125.0
2021-03-29 12:40:00,53.69,53.73,53.67,53.71,170267.0,47.2653,47.3005,47.2477,47.2829,170267.0
2021-03-29 12:45:00,53.71,53.77,53.71,53.76,141144.0,47.2829,47.3357,47.2829,47.3269,141144.0
2021-03-29 12:50:00,53.76,53.76,53.69,53.7,130458.0,47.3269,47.3269,47.2653,47.2741,130458.0
2021-03-29 12:55:00,53.7,53.71,53.61,53.63,108386.0,47.2741,47.2829,47.1949,47.2125,108386.0
2021-03-29 13:00:00,53.63,53.65,53.61,53.64,140663.0,47.2125,47.2301,47.1949,47.2213,140663.0
2021-03-29 13:05:00,53.64,53.65,53.6,53.61,111287.0,47.2213,47.2301,47.1861,47.1949,111287.0
2021-03-29 13:10:00,53.6,53.62,53.57,53.61,85695.0,47.1861,47.2037,47.1596,47.1949,85695.0
2021-03-29 13:15:00,53.6,53.62,53.57,53.61,94517.0,47.1861,47.2037,47.1596,47.1949,94517.0
2021-03-29 13:20:00,53.62,53.63,53.57,53.58,83174.0,47.2037,47.2125,47.1596,47.1684,83174.0
2021-03-29 13:25:00,53.58,53.63,53.56,53.62,100625.0,47.1684,47.2125,47.1508,47.2037,100625.0
2021-03-29 13:30:00,53.62,53.68,53.6,53.66,88830.0,47.2037,47.2565,47.1861,47.2389,88830.0
2021-03-29 13:35:00,53.66,53.72,53.63,53.71,121906.0,47.2389,47.2917,47.2125,47.2829,121906.0
2021-03-29 13:40:00,53.7,53.77,53.69,53.75,102937.0,47.2741,47.3357,47.2653,47.3181,102937.0
2021-03-29 13:45:00,53.75,53.76,53.71,53.76,110415.0,47.3181,47.3269,47.2829,47.3269,110415.0
2021-03-29 13:50:00,53.76,53.78,53.74,53.75,135972.0,47.3269,47.3445,47.3093,47.3181,135972.0
2021-03-29 13:55:00,53.75,53.79,53.73,53.79,116851.0,47.3181,47.3533,47.3005,47.3533,116851.0
2021-03-29 14:00:00,53.79,53.79,53.72,53.77,119006.0,47.3533,47.3533,47.2917,47.3357,119006.0
2021-03-29 14:05:00,53.77,53.81,53.76,53.8,150858.0,47.3357,47.3709,47.3269,47.3621,150858.0
2021-03-29 14:10:00,53.8,53.8,53.74,53.78,82608.0,47.3621,47.3621,47.3093,47.3445,82608.0
2021-03-29 14:15:00,53.78,53.78,53.69,53.7,111111.0,47.3445,47.3445,47.2653,47.2741,111111.0
2021-03-29 14:20:00,53.7,53.76,53.69,53.75,162721.0,47.2741,47.3269,47.2653,47.3181,162721.0
2021-03-29 14:25:00,53.76,53.79,53.73,53.79,75009.0,47.3269,47.3533,47.3005,47.3533,75009.0
2021-03-29 14:30:00,53.79,53.8,53.72,53.76,93462.0,47.3533,47.3621,47.2917,47.3269,93462.0
2021-03-29 14:35:00,53.76,53.79,53.73,53.79,87882.0,47.3269,47.3533,47.3005,47.3533,87882.0
2021-03-29 14:40:00,53.79,53.85,53.78,53.82,111254.0,47.3533,47.4061,47.3445,47.3797,111254.0
2021-03-29 14:45:00,53.83,53.9,53.82,53.88,133397.0,47.3885,47.4502,47.3797,47.4325,133397.0
2021-03-29 14:50:00,53.87,53.89,53.84,53.87,98258.0,47.4237,47.4414,47.3973,47.4237,98258.0
2021-03-29 14:55:00,53.87,53.87,53.8,53.85,135878.0,47.4237,47.4237,47.3621,47.4061,135878.0
2021-03-29 15:00:00,53.85,53.88,53.82,53.87,98855.0,47.4061,47.4325,47.3797,47.4237,98855.0
2021-03-29 15:05:00,53.87,53.88,53.84,53.87,72872.0,47.4237,47.4325,47.3973,47.4237,72872.0
2021-03-29 15:10:00,53.87,53.88,53.81,53.82,111159.0,47.4237,47.4325,47.3709,47.3797,111159.0
2021-03-29 15:15:00,53.81,53.85,53.79,53.82,96595.0,47.3709,47.4061,47.3533,47.3797,96595.0
2021-03-29 15:20:00,53.82,53.89,53.82,53.87,101404.0,47.3797,47.4414,47.3797,47.4237,101404.0
2021-03-29 15:25:00,53.88,53.91,53.84,53.91,153390.0,47.4325,47.459,47.3973,47.459,153390.0
2021-03-29 15:30:00,53.91,53.94,53.89,53.9,196326.0,47.459,47.4854,47.4414,47.4502,196326.0
2021-03-29 15:35:00,53.89,53.92,53.89,53.9,189220.0,47.4414,47.4678,47.4414,47.4502,189220.0
2021-03-29 15:40:00,53.91,53.91,53.86,53.86,255564.0,47.459,47.459,47.4149,47.4149,255564.0
2021-03-29 15:45:00,53.86,53.9,53.83,53.86,297149.0,47.4149,47.4502,47.3885,47.4149,297149.0
2021-03-29 15:50:00,53.85,53.86,53.8,53.85,618279.0,47.4061,47.4149,47.3621,47.4061,618279.0
2021-03-29 15:55:00,53.86,53.92,53.81,53.85,826088.0,47.4149,47.4678,47.3709,47.4061,826088.0
2021-03-30 09:30:00,53.75,53.79,53.6,53.64,577088.0,47.3181,47.3533,47.1861,47.2213,577088.0
2021-03-30 09:35:00,53.64,53.68,53.27,53.28,419292.0,47.2213,47.2565,46.8955,46.9043,419292.0
2021-03-30 09:40:00,53.29,53.4,53.2,53.39,279376.0,46.9131,47.01,46.8339,47.0012,279376.0
2021-03-30 09:45:00,53.39,53.42,53.24,53.28,173256.0,47.0012,47.0276,46.8691,46.9043,173256.0
2021-03-30 09:50:00,53.28,53.34,53.24,53.31,144271.0,46.9043,46.9572,46.8691,46.9308,144271.0
2021-03-30 09:55:00,53.31,53.36,53.23,53.26,140606.0,46.9308,46.9748,46.8603,46.8867,140606.0
2021-03-30 10:00:00,53.26,53.3,53.18,53.18,279708.0,46.8867,46.922,46.8163,46.8163,279708.0
2021-03-30 10:05:00,53.19,53.26,53.12,53.22,153479.0,46.8251,46.8867,46.7635,46.8515,153479.0
2021-03-30 10:10:00,53.22,53.26,53.18,53.23,103003.0,46.8515,46.8867,46.8163,46.8603,103003.0
2021-03-30 10:15:00,53.23,53.26,53.2,53.24,193526.0,46.8603,46.8867,46.8339,46.8691,193526.0
2021-03-30 10:20:00,53.24,53.37,53.24,53.37,116683.0,46.8691,46.9836,46.8691,46.9836,116683.0
2021-03-30 10:25:00,53.37,53.47,53.36,53.45,167439.0,46.9836,47.0716,46.9748,47.054,167439.0
2021-03-30 10:30:00,53.45,53.45,53.33,53.34,150140.0,47.054,47.054,46.9484,46.9572,150140.0
2021-03-30 10:35:00,53.34,53.37,53.25,53.25,141937.0,46.9572,46.9836,46.8779,46.8779,141937.0
2021-03-30 10:40:00,53.25,53.31,53.22,53.28,200108.0,46.8779,46.9308,46.8515,46.9043,200108.0
2021-03-30 10:45:00,53.28,53.34,53.28,53.33,171522.0,46.9043,46.9572,46.9043,46.9484,171522.0
2021-03-30 10:50:00,53.33,53.34,53.21,53.23,135295.0,46.9484,46.9572,46.8427,46.8603,135295.0
2021-03-30 10:55:00,53.22,53.22,53.08,53.09,185423.0,46.8515,46.8515,46.7283,46.7371,185423.0
2021-03-30 11:00:00,53.08,53.12,53.06,53.11,116306.0,46.7283,46.7635,46.7107,46.7547,116306.0
2021-03-30 11:05:00,53.11,53.13,53.01,53.01,96326.0,46.7547,46.7723,46.6667,46.6667,96326.0
2021-03-30 11:10:00,53.02,53.02,52.92,52.98,220708.0,46.6755,46.6755,46.5874,46.6402,220708.0
2021-03-30 11:15:00,52.98,53.02,52.96,52.98,158973.0,46.6402,46.6755,46.6226,46.6402,158973.0
2021-03-30 11:20:00,52.98,53.07,52.96,53.06,114844.0,46.6402,46.7195,46.6226,46.7107,114844.0
2021-03-30 11:25:00,53.07,53.07,53.02,53.05,72228.0,46.7195,46.7195,46.6755,46.7019,72228.0
2021-03-30 11:30:00,53.04,53.07,53.01,53.05,91221.0,46.6931,46.7195,46.6667,46.7019,91221.0
2021-03-30 11:35:00,53.05,53.06,52.95,52.98,80219.0,46.7019,46.7107,46.6138,46.6402,80219.0
2021-03-30 11:40:00,52.98,53.02,52.96,52.98,87818.0,46.6402,46.6755,46.6226,46.6402,87818.0
2021-03-30 11:45:00,52.98,53.07,52.98,53.03,121629.0,46.6402,46.7195,46.6402,46.6843,121629.0
2021-03-30 11:50:00,53.03,53.11,53.01,53.09,119439.0,46.6843,46.7547,46.6667,46.7371,119439.0
2021-03-30 11:55:00,53.09,53.12,53.07,53.11,127137.0,46.7371,46.7635,46.7195,46.7547,127137.0
2021-03-30 12:00:00,53.12,53.16,53.08,53.09,90675.0,46.7635,46.7987,46.7283,46.7371,90675.0
2021-03-30 12:05:00,53.09,53.11,53.06,53.09,47758.0,46.7371,46.7547,46.7107,46.7371,47758.0
2021-03-30 12:10:00,53.09,53.09,53.06,53.07,140163.0,46.7371,46.7371,46.7107,46.7195,140163.0
2021-03-30 12:15:00,53.07,53.08,53.0,53.0,118932.0,46.7195,46.7283,46.6579,46.6579,118932.0
2021-03-30 12:20:00,53.01,53.06,53.0,53.04,150393.0,46.6667,46.7107,46.6579,46.6931,150393.0
2021-03-30 12:25:00,53.03,53.06,53.0,53.03,91426.0,46.6843,46.7107,46.6579,46.6843,91426.0
2021-03-30 12:30:00,53.02,53.05,53.0,53.03,53835.0,46.6755,46.7019,46.6579,46.6843,53835.0
2021-03-30 12:35:00,53.04,53.07,53.0,53.05,71441.0,46.6931,46.7195,46.6579,46.7019,71441.0
2021-03-30 12:40:00,53.05,53.06,53.02,53.03,110030.0,46.7019,46.7107,46.6755,46.6843,110030.0
2021-03-30 12:45:00,53.03,53.08,53.02,53.08,67140.0,46.6843,46.7283,46.6755,46.7283,67140.0
2021-03-30 12:50:00,53.08,53.1,53.06,53.09,58124.0,46.7283,46.7459,46.7107,46.7371,58124.0
2021-03-30 12:55:00,53.1,53.16,53.08,53.16,201028.0,46.7459,46.7987,46.7283,46.7987,201028.0
2021-03-30 13:00:00,53.16,53.16,53.1,53.12,129101.0,46.7987,46.7987,46.7459,46.7635,129101.0
2021-03-30 13:05:00,53.11,53.18,53.11,53.18,79831.0,46.7547,46.8163,46.7547,46.8163,79831.0
2021-03-30 13:10:00,53.17,53.23,53.17,53.23,83661.0,46.8075,46.8603,46.8075,46.8603,83661.0
2021-03-30 13:15:00,53.23,53.24,53.2,53.21,61921.0,46.8603,46.8691,46.8339,46.8427,61921.0
2021-03-30 13:20:00,53.21,53.22,53.18,53.19,53226.0,46.8427,46.8515,46.8163,46.8251,53226.0
2021-03-30 13:25:00,53.18,53.21,53.14,53.15,76221.0,46.8163,46.8427,46.7811,46.7899,76221.0
2021-03-30 13:30:00,53.15,53.2,53.11,53.19,139695.0,46.7899,46.8339,46.7547,46.8251,139695.0
2021-03-30 13:35:00,53.19,53.22,53.14,53.15,72073.0,46.8251,46.8515,46.7811,46.7899,72073.0
2021-03-30 13:40:00,53.15,53.18,53.14,53.15,57064.0,46.7899,46.8163,46.7811,46.7899,57064.0
2021-03-30 13:45:00,53.15,53.19,53.14,53.19,43160.0,46.7899,46.8251,46.7811,46.8251,43160.0
2021-03-30 13:50:00,53.19,53.23,53.18,53.22,59432.0,46.8251,46.8603,46.8163,46.8515,59432.0
2021-03-30 13:55:00,53.23,53.26,53.22,53.25,85274.0,46.8603,46.8867,46.8515,46.8779,85274.0
2021-03-30 14:00:00,53.25,53.27,53.2,53.22,91315.0,46.8779,46.8955,46.8339,46.8515,91315.0
2021-03-30 14:05:00,53.23,53.26,53.2,53.21,53515.0,46.8603,46.8867,46.8339,46.8427,53515.0
2021-03-30 14:10:00,53.21,53.22,53.19,53.2,55468.0,46.8427,46.8515,46.8251,46.8339,55468.0
2021-03-30 14:15:00,53.19,53.2,53.14,53.15,66945.0,46.8251,46.8339,46.7811,46.7899,66945.0
2021-03-30 14:20:00,53.15,53.19,53.13,53.16,67102.0,46.7899,46.8251,46.7723,46.7987,67102.0
2021-03-30 14:25:00,53.16,53.17,53.13,53.17,102937.0,46.7987,46.8075,46.7723,46.8075,102937.0
2021-03-30 14:30:00,53.16,53.18,53.12,53.12,58283.0,46.7987,46.8163,46.7635,46.7635,58283.0
2021-03-30 14:35:00,53.12,53.2,53.1,53.18,148639.0,46.7635,46.8339,46.7459,46.8163,148639.0
2021-03-30 14:40:00,53.18,53.19,53.09,53.1,173558.0,46.8163,46.8251,46.7371,46.7459,173558.0
2021-03-30 14:45:00,53.1,53.15,53.09,53.14,128095.0,46.7459,46.7899,46.7371,46.7811,128095.0
2021-03-30 14:50:00,53.15,53.17,53.13,53.16,107763.0,46.7899,46.8075,46.7723,46.7987,107763.0
2021-03-30 14:55:00,53.16,53.2,53.16,53.19,154652.0,46.7987,46.8339,46.7987,46.8251,154652.0
2021-03-30 15:00:00,53.2,53.27,53.17,53.26,162811.0,46.8339,46.8955,46.8075,46.8867,162811.0
2021-03-30 15:05:00,53.26,53.28,53.24,53.25,132104.0,46.8867,46.9043,46.8691,46.8779,132104.0
2021-03-30 15:10:00,53.25,53.26,53.18,53.19,145800.0,46.8779,46.8867,46.8163,46.8251,145800.0
2021-03-30 15:15:00,53.19,53.2,53.14,53.16,97216.0,46.8251,46.8339,46.7811,46.7987,97216.0
2021-03-30 15:20:00,53.15,53.18,53.13,53.18,95719.0,46.7899,46.8163,46.7723,46.8163,95719.0
2021-03-30 15:25:00,53.18,53.21,53.16,53.21,77249.0,46.8163,46.8427,46.7987,46.8427,77249.0
2021-03-30 15:30:00,53.21,53.23,53.17,53.18,161584.0,46.8427,46.8603,46.8075,46.8163,161584.0
2021-03-30 15:35:00,53.18,53.22,53.14,53.14,155557.0,46.8163,46.8515,46.7811,46.7811,155557.0
2021-03-30 15:40:00,53.15,53.15,53.1,53.13,151119.0,46.7899,46.7899,46.7459,46.7723,151119.0
2021-03-30 15:45:00,53.13,53.13,53.05,53.05,158801.0,46.7723,46.7723,46.7019,46.7019,158801.0
2021-03-30 15:50:00,53.05,53.08,53.02,53.07,395683.0,46.7019,46.7283,46.6755,46.7195,395683.0
2021-03-30 15:55:00,53.07,53.17,53.03,53.17,1002980.0,46.7195,46.8075,46.6843,46.8075,1002980.0
2021-03-31 09:30:00,53.03,53.17,52.82,52.83,472297.0,46.6843,46.8075,46.4994,46.5082,472297.0
2021-03-31 09:35:00,52.83,52.95,52.81,52.9,183207.0,46.5082,46.6138,46.4906,46.5698,183207.0
2021-03-31 09:40:00,52.9,52.91,52.78,52.83,170829.0,46.5698,46.5786,46.4642,46.5082,170829.0
2021-03-31 09:45:00,52.83,52.85,52.74,52.79,148177.0,46.5082,46.5258,46.429,46.473,148177.0
2021-03-31 09:50:00,52.79,52.81,52.68,52.77,222704.0,46.473,46.4906,46.3761,46.4554,222704.0
2021-03-31 09:55:00,52.77,52.79,52.7,52.74,115293.0,46.4554,46.473,46.3937,46.429,115293.0
2021-03-31 10:00:00,52.74,52.88,52.71,52.87,159120.0,46.429,46.5522,46.4026,46.5434,159120.0
2021-03-31 10:05:00,52.88,52.89,52.78,52.78,110032.0,46.5522,46.561,46.4642,46.4642,110032.0
2021-03-31 10:10:00,52.79,52.87,52.77,52.78,109250.0,46.473,46.5434,46.4554,46.4642,109250.0
2021-03-31 10:15:00,52.79,52.8,52.75,52.77,81060.0,46.473,46.4818,46.4378,46.4554,81060.0
2021-03-31 10:20:00,52.77,52.79,52.72,52.73,112832.0,46.4554,46.473,46.4114,46.4202,112832.0
2021-03-31 10:25:00,52.73,52.82,52.71,52.82,70980.0,46.4202,46.4994,46.4026,46.4994,70980.0
2021-03-31 10:30:00,52.82,52.89,52.81,52.86,122819.0,46.4994,46.561,46.4906,46.5346,122819.0
2021-03-31 10:35:00,52.86,52.88,52.8,52.8,126386.0,46.5346,46.5522,46.4818,46.4818,126386.0
2021-03-31 10:40:00,52.8,52.91,52.8,52.89,76234.0,46.4818,46.5786,46.4818,46.561,76234.0
2021-03-31 10:45:00,52.88,52.88,52.82,52.87,120757.0,46.5522,46.5522,46.4994,46.5434,120757.0
2021-03-31 10:50:00,52.87,52.93,52.86,52.9,101641.0,46.5434,46.5962,46.5346,46.5698,101641.0
2021-03-31 10:55:00,52.89,52.92,52.86,52.87,118504.0,46.561,46.5874,46.5346,46.5434,118504.0
2021-03-31 11:00:00,52.88,52.94,52.87,52.94,120413.0,46.5522,46.605,46.5434,46.605,120413.0
2021-03-31 11:05:00,52.94,52.94,52.84,52.85,106710.0,46.605,46.605,46.517,46.5258,106710.0
2021-03-31 11:10:00,52.85,52.88,52.81,52.84,101992.0,46.5258,46.5522,46.4906,46.517,101992.0
2021-03-31 11:15:00,52.85,52.85,52.74,52.76,88683.0,46.5258,46.5258,46.429,46.4466,88683.0
2021-03-31 11:20:00,52.75,52.76,52.71,52.73,91667.0,46.4378,46.4466,46.4026,46.4202,91667.0
2021-03-31 11:25:00,52.73,52.75,52.71,52.74,143540.0,46.4202,46.4378,46.4026,46.429,143540.0
2021-03-31 11:30:00,52.73,52.78,52.72,52.75,136252.0,46.4202,46.4642,46.4114,46.4378,136252.0
2021-03-31 11:35:00,52.75,52.85,52.73,52.84,103532.0,46.4378,46.5258,46.4202,46.517,103532.0
2021-03-31 11:40:00,52.84,52.89,52.83,52.87,98019.0,46.517,46.561,46.5082,46.5434,98019.0
2021-03-31 11:45:00,52.87,52.89,52.86,52.88,63079.0,46.5434,46.561,46.5346,46.5522,63079.0
2021-03-31 11:50:00,52.87,52.89,52.85,52.87,75797.0,46.5434,46.561,46.5258,46.5434,75797.0
2021-03-31 11:55:00,52.87,52.87,52.81,52.82,50233.0,46.5434,46.5434,46.4906,46.4994,50233.0
2021-03-31 12:00:00,52.82,52.89,52.81,52.87,96142.0,46.4994,46.561,46.4906,46.5434,96142.0
2021-03-31 12:05:00,52.87,52.91,52.85,52.86,68298.0,46.5434,46.5786,46.5258,46.5346,68298.0
2021-03-31 12:10:00,52.86,52.86,52.82,52.85,75456.0,46.5346,46.5346,46.4994,46.5258,75456.0
2021-03-31 12:15:00,52.84,52.85,52.77,52.78,65539.0,46.517,46.5258,46.4554,46.4642,65539.0
2021-03-31 12:20:00,52.78,52.78,52.75,52.77,47975.0,46.4642,46.4642,46.4378,46.4554,47975.0
2021-03-31 12:25:00,52.77,52.79,52.77,52.78,42276.0,46.4554,46.473,46.4554,46.4642,42276.0
2021-03-31 12:30:00,52.79,52.81,52.78,52.8,59614.0,46.473,46.4906,46.4642,46.4818,59614.0
2021-03-31 12:35:00,52.79,52.81,52.78,52.8,76074.0,46.473,46.4906,46.4642,46.4818,76074.0
2021-03-31 12:40:00,52.8,52.82,52.78,52.82,73206.0,46.4818,46.4994,46.4642,46.4994,73206.0
2021-03-31 12:45:00,52.81,52.82,52.75,52.76,55549.0,46.4906,46.4994,46.4378,46.4466,55549.0
2021-03-31 12:50:00,52.75,52.78,52.72,52.72,54508.0,46.4378,46.4642,46.4114,46.4114,54508.0
2021-03-31 12:55:00,52.73,52.77,52.72,52.73,54165.0,46.4202,46.4554,46.4114,46.4202,54165.0
2021-03-31 13:00:00,52.72,52.76,52.7,52.73,83462.0,46.4114,46.4466,46.3937,46.4202,83462.0
2021-03-31 13:05:00,52.73,52.75,52.7,52.75,137956.0,46.4202,46.4378,46.3937,46.4378,137956.0
2021-03-31 13:10:00,52.75,52.75,52.73,52.75,134885.0,46.4378,46.4378,46.4202,46.4378,134885.0
2021-03-31 13:15:00,52.74,52.77,52.7,52.71,58745.0,46.429,46.4554,46.3937,46.4026,58745.0
2021-03-31 13:20:00,52.71,52.72,52.67,52.68,71611.0,46.4026,46.4114,46.3673,46.3761,71611.0
2021-03-31 13:25:00,52.67,52.7,52.65,52.67,65858.0,46.3673,46.3937,46.3497,46.3673,65858.0
2021-03-31 13:30:00,52.68,52.72,52.67,52.71,101019.0,46.3761,46.4114,46.3673,46.4026,101019.0
2021-03-31 13:35:00,52.71,52.73,52.69,52.71,86786.0,46.4026,46.4202,46.3849,46.4026,86786.0
2021-03-31 13:40:00,52.71,52.72,52.68,52.71,96947.0,46.4026,46.4114,46.3761,46.4026,96947.0
2021-03-31 13:45:00,52.71,52.72,52.68,52.71,44653.0,46.4026,46.4114,46.3761,46.4026,44653.0
2021-03-31 13:50:00,52.71,52.76,52.7,52.76,78279.0,46.4026,46.4466,46.3937,46.4466,78279.0
2021-03-31 13:55:00,52.76,52.78,52.73,52.78,90047.0,46.4466,46.4642,46.4202,46.4642,90047.0
2021-03-31 14:00:00,52.77,52.77,52.71,52.75,69004.0,46.4554,46.4554,46.4026,46.4378,69004.0
2021-03-31 14:05:00,52.75,52.78,52.74,52.75,50879.0,46.4378,46.4642,46.429,46.4378,50879.0
2021-03-31 14:10:00,52.76,52.76,52.7,52.73,94634.0,46.4466,46.4466,46.3937,46.4202,94634.0
2021-03-31 14:15:00,52.72,52.74,52.7,52.72,81848.0,46.4114,46.429,46.3937,46.4114,81848.0
2021-03-31 14:20:00,52.72,52.72,52.69,52.7,56074.0,46.4114,46.4114,46.3849,46.3937,56074.0
2021-03-31 14:25:00,52.69,52.69,52.62,52.62,107476.0,46.3849,46.3849,46.3233,46.3233,107476.0
2021-03-31 14:30:00,52.62,52.67,52.62,52.66,84516.0,46.3233,46.3673,46.3233,46.3585,84516.0
2021-03-31 14:35:00,52.65,52.66,52.61,52.61,83087.0,46.3497,46.3585,46.3145,46.3145,83087.0
2021-03-31 14:40:00,52.62,52.62,52.55,52.55,133773.0,46.3233,46.3233,46.2617,46.2617,133773.0
2021-03-31 14:45:00,52.55,52.57,52.5,52.52,85805.0,46.2617,46.2793,46.2177,46.2353,85805.0
2021-03-31 14:50:00,52.52,52.6,52.5,52.6,194076.0,46.2353,46.3057,46.2177,46.3057,194076.0
2021-03-31 14:55:00,52.6,52.65,52.59,52.65,149888.0,46.3057,46.3497,46.2969,46.3497,149888.0
2021-03-31 15:00:00,52.65,52.67,52.64,52.66,169379.0,46.3497,46.3673,46.3409,46.3585,169379.0
2021-03-31 15:05:00,52.66,52.71,52.65,52.68,128973.0,46.3585,46.4026,46.3497,46.3761,128973.0
2021-03-31 15:10:00,52.68,52.7,52.63,52.65,67172.0,46.3761,46.3937,46.3321,46.3497,67172.0
2021-03-31 15:15:00,52.65,52.71,52.64,52.7,117291.0,46.3497,46.4026,46.3409,46.3937,117291.0
2021-03-31 15:20:00,52.7,52.74,52.7,52.72,163611.0,46.3937,46.429,46.3937,46.4114,163611.0
2021-03-31 15:25:00,52.72,52.74,52.69,52.71,83621.0,46.4114,46.429,46.3849,46.4026,83621.0
2021-03-31 15:30:00,52.71,52.75,52.7,52.75,97409.0,46.4026,46.4378,46.3937,46.4378,97409.0
2021-03-31 15:35:00,52.74,52.77,52.73,52.76,127209.0,46.429,46.4554,46.4202,46.4466,127209.0
2021-03-31 15:40:00,52.76,52.76,52.61,52.63,155789.0,46.4466,46.4466,46.3145,46.3321,155789.0
2021-03-31 15:45:00,52.64,52.7,52.6,52.67,179532.0,46.3409,46.3937,46.3057,46.3673,179532.0
2021-03-31 15:50:00,52.67,52.83,52.65,52.82,389429.0,46.3673,46.5082,46.3497,46.4994,389429.0
2021-03-31 15:55:00,52.82,52.86,52.69,52.73,1645715.0,46.4994,46.5346,46.3849,46.4202,1645715.0
2021-04-01 09:30:00,52.96,53.15,52.89,52.95,1126561.0,46.6226,46.7899,46.561,46.6138,1126561.0
2021-04-01 09:35:00,52.95,53.08,52.94,53.05,234854.0,46.6138,46.7283,46.605,46.7019,234854.0
2021-04-01 09:40:00,53.05,53.06,52.82,52.88,221752.0,46.7019,46.7107,46.4994,46.5522,221752.0
2021-04-01 09:45:00,52.88,52.89,52.6,52.63,145485.0,46.5522,46.561,46.3057,46.3321,145485.0
2021-04-01 09:50:00,52.63,52.7,52.57,52.61,141359.0,46.3321,46.3937,46.2793,46.3145,141359.0
2021-04-01 09:55:00,52.61,52.61,52.51,52.54,182142.0,46.3145,46.3145,46.2265,46.2529,182142.0
2021-04-01 10:00:00,52.55,52.66,52.53,52.65,229547.0,46.2617,46.3585,46.2441,46.3497,229547.0
2021-04-01 10:05:00,52.65,52.69,52.53,52.53,201221.0,46.3497,46.3849,46.2441,46.2441,201221.0
2021-04-01 10:10:00,52.53,52.56,52.5,52.51,176072.0,46.2441,46.2705,46.2177,46.2265,176072.0
2021-04-01 10:15:00,52.51,52.6,52.51,52.55,160869.0,46.2265,46.3057,46.2265,46.2617,160869.0
2021-04-01 10:20:00,52.55,52.67,52.54,52.61,142115.0,46.2617,46.3673,46.2529,46.3145,142115.0
2021-04-01 10:25:00,52.6,52.69,52.6,52.63,120771.0,46.3057,46.3849,46.3057,46.3321,120771.0
2021-04-01 10:30:00,52.63,52.72,52.62,52.68,145296.0,46.3321,46.4114,46.3233,46.3761,145296.0
2021-04-01 10:35:00,52.67,52.69,52.55,52.57,202901.0,46.3673,46.3849,46.2617,46.2793,202901.0
2021-04-01 10:40:00,52.57,52.57,52.49,52.5,143715.0,46.2793,46.2793,46.2089,46.2177,143715.0
2021-04-01 10:45:00,52.5,52.54,52.47,52.52,144260.0,46.2177,46.2529,46.1913,46.2353,144260.0
2021-04-01 10:50:00,52.52,52.53,52.45,52.53,156943.0,46.2353,46.2441,46.1737,46.2441,156943.0
2021-04-01 10:55:00,52.53,52.6,52.53,52.6,130606.0,46.2441,46.3057,46.2441,46.3057,130606.0
2021-04-01 11:00:00,52.59,52.65,52.58,52.64,146742.0,46.2969,46.3497,46.2881,46.3409,146742.0
2021-04-01 11:05:00,52.64,52.79,52.63,52.79,146785.0,46.3409,46.473,46.3321,46.473,146785.0
2021-04-01 11:10:00,52.79,52.82,52.74,52.8,177455.0,46.473,46.4994,46.429,46.4818,177455.0
2021-04-01 11:15:00,52.81,52.84,52.76,52.77,152682.0,46.4906,46.517,46.4466,46.4554,152682.0
2021-04-01 11:20:00,52.77,52.89,52.76,52.85,191842.0,46.4554,46.561,46.4466,46.5258,191842.0
2021-04-01 11:25:00,52.85,52.85,52.78,52.8,80867.0,46.5258,46.5258,46.4642,46.4818,80867.0
2021-04-01 11:30:00,52.8,52.81,52.78,52.79,85188.0,46.4818,46.4906,46.4642,46.473,85188.0
2021-04-01 11:35:00,52.79,52.86,52.77,52.82,111553.0,46.473,46.5346,46.4554,46.4994,111553.0
2021-04-01 11:40:00,52.81,52.87,52.81,52.83,62364.0,46.4906,46.5434,46.4906,46.5082,62364.0
2021-04-01 11:45:00,52.84,52.86,52.81,52.86,70832.0,46.517,46.5346,46.4906,46.5346,70832.0
2021-04-01 11:50:00,52.86,52.9,52.83,52.9,185219.0,46.5346,46.5698,46.5082,46.5698,185219.0
2021-04-01 11:55:00,52.9,52.9,52.83,52.85,87297.0,46.5698,46.5698,46.5082,46.5258,87297.0
2021-04-01 12:00:00,52.85,52.88,52.84,52.86,91085.0,46.5258,46.5522,46.517,46.5346,91085.0
2021-04-01 12:05:00,52.86,52.92,52.85,52.9,119914.0,46.5346,46.5874,46.5258,46.5698,119914.0
2021-04-01 12:10:00,52.9,52.93,52.86,52.87,101702.0,46.5698,46.5962,46.5346,46.5434,101702.0
2021-04-01 12:15:00,52.87,52.89,52.84,52.89,79075.0,46.5434,46.561,46.517,46.561,79075.0
2021-04-01 12:20:00,52.89,52.9,52.87,52.9,53120.0,46.561,46.5698,46.5434,46.5698,53120.0
2021-04-01 12:25:00,52.9,52.9,52.87,52.9,54883.0,46.5698,46.5698,46.5434,46.5698,54883.0
2021-04-01 12:30:00,52.9,52.95,52.87,52.95,113292.0,46.5698,46.6138,46.5434,46.6138,113292.0
2021-04-01 12:35:00,52.95,52.97,52.93,52.94,71859.0,46.6138,46.6314,46.5962,46.605,71859.0
2021-04-01 12:40:00,52.94,52.98,52.93,52.96,119729.0,46.605,46.6402,46.5962,46.6226,119729.0
2021-04-01 12:45:00,52.96,52.96,52.88,52.9,59258.0,46.6226,46.6226,46.5522,46.5698,59258.0
2021-04-01 12:50:00,52.89,52.92,52.86,52.91,55330.0,46.561,46.5874,46.5346,46.5786,55330.0
2021-04-01 12:55:00,52.91,52.93,52.83,52.84,84275.0,46.5786,46.5962,46.5082,46.517,84275.0
2021-04-01 13:00:00,52.83,52.86,52.83,52.85,105121.0,46.5082,46.5346,46.5082,46.5258,105121.0
2021-04-01 13:05:00,52.85,52.86,52.81,52.83,81594.0,46.5258,46.5346,46.4906,46.5082,81594.0
2021-04-01 13:10:00,52.83,52.83,52.81,52.82,78763.0,46.5082,46.5082,46.4906,46.4994,78763.0
2021-04-01 13:15:00,52.82,52.88,52.81,52.87,148150.0,46.4994,46.5522,46.4906,46.5434,148150.0
2021-04-01 13:20:00,52.87,52.88,52.84,52.85,72631.0,46.5434,46.5522,46.517,46.5258,72631.0
2021-04-01 13:25:00,52.85,52.86,52.81,52.82,66665.0,46.5258,46.5346,46.4906,46.4994,66665.0
2021-04-01 13:30:00,52.81,52.86,52.81,52.85,84535.0,46.4906,46.5346,46.4906,46.5258,84535.0
2021-04-01 13:35:00,52.85,52.85,52.77,52.78,59377.0,46.5258,46.5258,46.4554,46.4642,59377.0
2021-04-01 13:40:00,52.78,52.79,52.75,52.76,97053.0,46.4642,46.473,46.4378,46.4466,97053.0
2021-04-01 13:45:00,52.76,52.77,52.73,52.73,82064.0,46.4466,46.4554,46.4202,46.4202,82064.0
2021-04-01 13:50:00,52.73,52.76,52.72,52.74,86241.0,46.4202,46.4466,46.4114,46.429,86241.0
2021-04-01 13:55:00,52.75,52.76,52.71,52.75,41850.0,46.4378,46.4466,46.4026,46.4378,41850.0
2021-04-01 14:00:00,52.76,52.77,52.73,52.76,84911.0,46.4466,46.4554,46.4202,46.4466,84911.0
2021-04-01 14:05:00,52.76,52.76,52.73,52.73,48734.0,46.4466,46.4466,46.4202,46.4202,48734.0
2021-04-01 14:10:00,52.74,52.74,52.69,52.7,74045.0,46.429,46.429,46.3849,46.3937,74045.0
2021-04-01 14:15:00,52.7,52.72,52.69,52.71,46428.0,46.3937,46.4114,46.3849,46.4026,46428.0
2021-04-01 14:20:00,52.71,52.71,52.68,52.71,65048.0,46.4026,46.4026,46.3761,46.4026,65048.0
2021-04-01 14:25:00,52.71,52.73,52.66,52.66,112258.0,46.4026,46.4202,46.3585,46.3585,112258.0
2021-04-01 14:30:00,52.66,52.71,52.65,52.7,83504.0,46.3585,46.4026,46.3497,46.3937,83504.0
2021-04-01 14:35:00,52.7,52.71,52.69,52.69,73712.0,46.3937,46.4026,46.3849,46.3849,73712.0
2021-04-01 14:40:00,52.7,52.71,52.69,52.71,65113.0,46.3937,46.4026,46.3849,46.4026,65113.0
2021-04-01 14:45:00,52.71,52.71,52.69,52.69,39179.0,46.4026,46.4026,46.3849,46.3849,39179.0
2021-04-01 14:50:00,52.7,52.71,52.68,52.7,98484.0,46.3937,46.4026,46.3761,46.3937,98484.0
2021-04-01 14:55:00,52.7,52.71,52.69,52.71,71735.0,46.3937,46.4026,46.3849,46.4026,71735.0
2021-04-01 15:00:00,52.7,52.71,52.69,52.7,76125.0,46.3937,46.4026,46.3849,46.3937,76125.0
2021-04-01 15:05:00,52.7,52.72,52.69,52.7,93165.0,46.3937,46.4114,46.3849,46.3937,93165.0
2021-04-01 15:10:00,52.7,52.73,52.69,52.71,94255.0,46.3937,46.4202,46.3849,46.4026,94255.0
2021-04-01 15:15:00,52.71,52.71,52.67,52.68,131683.0,46.4026,46.4026,46.3673,46.3761,131683.0
2021-04-01 15:20:00,52.68,52.69,52.63,52.65,132610.0,46.3761,46.3849,46.3321,46.3497,132610.0
2021-04-01 15:25:00,52.64,52.7,52.64,52.7,150074.0,46.3409,46.3937,46.3409,46.3937,150074.0
2021-04-01 15:30:00,52.7,52.71,52.66,52.69,128824.0,46.3937,46.4026,46.3585,46.3849,128824.0
2021-04-01 15:35:00,52.69,52.69,52.59,52.62,218504.0,46.3849,46.3849,46.2969,46.3233,218504.0
2021-04-01 15:40:00,52.62,52.66,52.6,52.61,177875.0,46.3233,46.3585,46.3057,46.3145,177875.0
2021-04-01 15:45:00,52.61,52.62,52.58,52.6,249976.0,46.3145,46.3233,46.2881,46.3057,249976.0
2021-04-01 15:50:00,52.59,52.59,52.51,52.53,490049.0,46.2969,46.2969,46.2265,46.2441,490049.0
2021-04-01 15:55:00,52.53,52.64,52.5,52.5,1265355.0,46.2441,46.3409,46.2177,46.2177,1265355.0
2021-04-05 09:30:00,52.35,52.72,52.29,52.7,778715.0,46.0856,46.4114,46.0328,46.3937,778715.0
2021-04-05 09:35:00,52.7,52.74,52.61,52.68,247285.0,46.3937,46.429,46.3145,46.3761,247285.0
2021-04-05 09:40:00,52.69,52.8,52.68,52.72,197514.0,46.3849,46.4818,46.3761,46.4114,197514.0
2021-04-05 09:45:00,52.72,52.74,52.66,52.69,203115.0,46.4114,46.429,46.3585,46.3849,203115.0
2021-04-05 09:50:00,52.68,52.72,52.6,52.7,166085.0,46.3761,46.4114,46.3057,46.3937,166085.0
2021-04-05 09:55:00,52.7,52.78,52.63,52.73,176765.0,46.3937,46.4642,46.3321,46.4202,176765.0
2021-04-05 10:00:00,52.73,52.82,52.69,52.79,149039.0,46.4202,46.4994,46.3849,46.473,149039.0
2021-04-05 10:05:00,52.79,52.92,52.78,52.91,148270.0,46.473,46.5874,46.4642,46.5786,148270.0
2021-04-05 10:10:00,52.91,53.08,52.86,53.08,304249.0,46.5786,46.7283,46.5346,46.7283,304249.0
2021-04-05 10:15:00,53.08,53.21,53.08,53.15,244679.0,46.7283,46.8427,46.7283,46.7899,244679.0
2021-04-05 10:20:00,53.15,53.19,53.06,53.08,282927.0,46.7899,46.8251,46.7107,46.7283,282927.0
2021-04-05 10:25:00,53.08,53.09,52.99,53.02,125374.0,46.7283,46.7371,46.649,46.6755,125374.0
2021-04-05 10:30:00,53.03,53.13,53.01,53.09,184961.0,46.6843,46.7723,46.6667,46.7371,184961.0
2021-04-05 10:35:00,53.09,53.16,53.08,53.11,143760.0,46.7371,46.7987,46.7283,46.7547,143760.0
2021-04-05 10:40:00,53.12,53.22,53.11,53.16,180096.0,46.7635,46.8515,46.7547,46.7987,180096.0
2021-04-05 10:45:00,53.17,53.22,53.15,53.16,96998.0,46.8075,46.8515,46.7899,46.7987,96998.0
2021-04-05 10:50:00,53.17,53.18,53.11,53.11,114508.0,46.8075,46.8163,46.7547,46.7547,114508.0
2021-04-05 10:55:00,53.1,53.16,53.06,53.11,134143.0,46.7459,46.7987,46.7107,46.7547,134143.0
2021-04-05 11:00:00,53.12,53.17,53.11,53.12,123887.0,46.7635,46.8075,46.7547,46.7635,123887.0
2021-04-05 11:05:00,53.12,53.15,53.1,53.11,111075.0,46.7635,46.7899,46.7459,46.7547,111075.0
2021-04-05 11:10:00,53.1,53.12,53.02,53.04,141051.0,46.7459,46.7635,46.6755,46.6931,141051.0
2021-04-05 11:15:00,53.04,53.06,52.99,53.0,102989.0,46.6931,46.7107,46.649,46.6579,102989.0
2021-04-05 11:20:00,53.0,53.0,52.95,52.97,90144.0,46.6579,46.6579,46.6138,46.6314,90144.0
2021-04-05 11:25:00,52.96,53.0,52.95,52.97,108079.0,46.6226,46.6579,46.6138,46.6314,108079.0
2021-04-05 11:30:00,52.97,53.05,52.95,53.04,147641.0,46.6314,46.7019,46.6138,46.6931,147641.0
2021-04-05 11:35:00,53.04,53.14,53.03,53.14,145839.0,46.6931,46.7811,46.6843,46.7811,145839.0
2021-04-05 11:40:00,53.13,53.15,53.11,53.14,67361.0,46.7723,46.7899,46.7547,46.7811,67361.0
2021-04-05 11:45:00,53.14,53.18,53.12,53.13,111038.0,46.7811,46.8163,46.7635,46.7723,111038.0
2021-04-05 11:50:00,53.13,53.14,53.05,53.07,131789.0,46.7723,46.7811,46.7019,46.7195,131789.0
2021-04-05 11:55:00,53.07,53.11,53.04,53.06,117523.0,46.7195,46.7547,46.6931,46.7107,117523.0
2021-04-05 12:00:00,53.07,53.12,53.05,53.06,116435.0,46.7195,46.7635,46.7019,46.7107,116435.0
2021-04-05 12:05:00,53.05,53.1,53.04,53.08,84837.0,46.7019,46.7459,46.6931,46.7283,84837.0
2021-04-05 12:10:00,53.08,53.08,53.05,53.06,78972.0,46.7283,46.7283,46.7019,46.7107,78972.0
2021-04-05 12:15:00,53.07,53.09,53.04,53.05,99988.0,46.7195,46.7371,46.6931,46.7019,99988.0
2021-04-05 12:20:00,53.05,53.06,53.03,53.04,76677.0,46.7019,46.7107,46.6843,46.6931,76677.0
2021-04-05 12:25:00,53.03,53.1,53.02,53.09,102227.0,46.6843,46.7459,46.6755,46.7371,102227.0
2021-04-05 12:30:00,53.1,53.16,53.07,53.13,110160.0,46.7459,46.7987,46.7195,46.7723,110160.0
2021-04-05 12:35:00,53.13,53.19,53.13,53.19,82059.0,46.7723,46.8251,46.7723,46.8251,82059.0
2021-04-05 12:40:00,53.19,53.2,53.14,53.15,90993.0,46.8251,46.8339,46.7811,46.7899,90993.0
2021-04-05 12:45:00,53.14,53.15,53.11,53.14,95640.0,46.7811,46.7899,46.7547,46.7811,95640.0
2021-04-05 12:50:00,53.14,53.14,53.07,53.08,96754.0,46.7811,46.7811,46.7195,46.7283,96754.0
2021-04-05 12:55:00,53.07,53.13,53.06,53.13,47525.0,46.7195,46.7723,46.7107,46.7723,47525.0
2021-04-05 13:00:00,53.12,53.16,53.1,53.14,141015.0,46.7635,46.7987,46.7459,46.7811,141015.0
2021-04-05 13:05:00,53.14,53.18,53.13,53.14,86418.0,46.7811,46.8163,46.7723,46.7811,86418.0
2021-04-05 13:10:00,53.13,53.15,53.11,53.12,93872.0,46.7723,46.7899,46.7547,46.7635,93872.0
2021-04-05 13:15:00,53.13,53.13,53.05,53.05,102230.0,46.7723,46.7723,46.7019,46.7019,102230.0
2021-04-05 13:20:00,53.05,53.08,53.01,53.01,78973.0,46.7019,46.7283,46.6667,46.6667,78973.0
2021-04-05 13:25:00,53.01,53.03,52.99,53.02,69974.0,46.6667,46.6843,46.649,46.6755,69974.0
2021-04-05 13:30:00,53.03,53.04,52.99,53.02,112349.0,46.6843,46.6931,46.649,46.6755,112349.0
2021-04-05 13:35:00,53.02,53.02,52.96,52.97,96185.0,46.6755,46.6755,46.6226,46.6314,96185.0
2021-04-05 13:40:00,52.97,52.98,52.91,52.91,89589.0,46.6314,46.6402,46.5786,46.5786,89589.0
2021-04-05 13:45:00,52.92,52.93,52.88,52.89,137558.0,46.5874,46.5962,46.5522,46.561,137558.0
2021-04-05 13:50:00,52.89,52.92,52.87,52.9,75220.0,46.561,46.5874,46.5434,46.5698,75220.0
2021-04-05 13:55:00,52.9,52.96,52.89,52.96,79304.0,46.5698,46.6226,46.561,46.6226,79304.0
2021-04-05 14:00:00,52.95,52.96,52.92,52.93,82514.0,46.6138,46.6226,46.5874,46.5962,82514.0
2021-04-05 14:05:00,52.94,52.98,52.93,52.98,100397.0,46.605,46.6402,46.5962,46.6402,100397.0
2021-04-05 14:10:00,52.98,52.98,52.91,52.91,72419.0,46.6402,46.6402,46.5786,46.5786,72419.0
2021-04-05 14:15:00,52.92,52.96,52.9,52.95,76527.0,46.5874,46.6226,46.5698,46.6138,76527.0
2021-04-05 14:20:00,52.95,52.95,52.87,52.91,98553.0,46.6138,46.6138,46.5434,46.5786,98553.0
2021-04-05 14:25:00,52.91,52.92,52.86,52.92,101373.0,46.5786,46.5874,46.5346,46.5874,101373.0
2021-04-05 14:30:00,52.92,52.95,52.89,52.93,79335.0,46.5874,46.6138,46.561,46.5962,79335.0
2021-04-05 14:35:00,52.92,52.96,52.9,52.94,80858.0,46.5874,46.6226,46.5698,46.605,80858.0
2021-04-05 14:40:00,52.94,52.97,52.92,52.93,100296.0,46.605,46.6314,46.5874,46.5962,100296.0
2021-04-05 14:45:00,52.93,52.93,52.87,52.88,78837.0,46.5962,46.5962,46.5434,46.5522,78837.0
2021-04-05 14:50:00,52.88,52.88,52.84,52.85,92368.0,46.5522,46.5522,46.517,46.5258,92368.0
2021-04-05 14:55:00,52.84,52.86,52.79,52.8,93839.0,46.517,46.5346,46.473,46.4818,93839.0
2021-04-05 15:00:00,52.8,52.84,52.8,52.82,90773.0,46.4818,46.517,46.4818,46.4994,90773.0
2021-04-05 15:05:00,52.82,52.84,52.79,52.8,126187.0,46.4994,46.517,46.473,46.4818,126187.0
2021-04-05 15:10:00,52.8,52.83,52.78,52.82,174648.0,46.4818,46.5082,46.4642,46.4994,174648.0
2021-04-05 15:15:00,52.82,52.9,52.81,52.9,81524.0,46.4994,46.5698,46.4906,46.5698,81524.0
2021-04-05 15:20:00,52.9,52.91,52.87,52.9,119389.0,46.5698,46.5786,46.5434,46.5698,119389.0
2021-04-05 15:25:00,52.9,52.9,52.83,52.89,132751.0,46.5698,46.5698,46.5082,46.561,132751.0
2021-04-05 15:30:00,52.89,52.93,52.88,52.92,175124.0,46.561,46.5962,46.5522,46.5874,175124.0
2021-04-05 15:35:00,52.91,52.98,52.91,52.93,199214.0,46.5786,46.6402,46.5786,46.5962,199214.0
2021-04-05 15:40:00,52.93,52.94,52.87,52.91,209747.0,46.5962,46.605,46.5434,46.5786,209747.0
2021-04-05 15:45:00,52.91,52.95,52.87,52.88,215032.0,46.5786,46.6138,46.5434,46.5522,215032.0
2021-04-05 15:50:00,52.88,52.88,52.81,52.82,377126.0,46.5522,46.5522,46.4906,46.4994,377126.0
2021-04-05 15:55:00,52.83,52.87,52.79,52.8,671776.0,46.5082,46.5434,46.473,46.4818,671776.0
2021-04-06 09:30:00,53.04,53.04,52.9,52.97,609908.0,46.6931,46.6931,46.5698,46.6314,609908.0
2021-04-06 09:35:00,52.97,52.98,52.9,52.97,185295.0,46.6314,46.6402,46.5698,46.6314,185295.0
2021-04-06 09:40:00,52.98,53.02,52.96,53.02,189141.0,46.6402,46.6755,46.6226,46.6755,189141.0
2021-04-06 09:45:00,53.02,53.18,52.98,53.18,211846.0,46.6755,46.8163,46.6402,46.8163,211846.0
2021-04-06 09:50:00,53.18,53.31,53.16,53.31,200743.0,46.8163,46.9308,46.7987,46.9308,200743.0
2021-04-06 09:55:00,53.31,53.33,53.22,53.28,286525.0,46.9308,46.9484,46.8515,46.9043,286525.0
2021-04-06 10:00:00,53.28,53.33,53.26,53.33,188489.0,46.9043,46.9484,46.8867,46.9484,188489.0
2021-04-06 10:05:00,53.32,53.39,53.32,53.37,220047.0,46.9396,47.0012,46.9396,46.9836,220047.0
2021-04-06 10:10:00,53.37,53.4,53.33,53.37,165181.0,46.9836,47.01,46.9484,46.9836,165181.0
2021-04-06 10:15:00,53.36,53.47,53.34,53.44,147261.0,46.9748,47.0716,46.9572,47.0452,147261.0
2021-04-06 10:20:00,53.44,53.5,53.42,53.49,128957.0,47.0452,47.098,47.0276,47.0892,128957.0
2021-04-06 10:25:00,53.49,53.5,53.33,53.33,160670.0,47.0892,47.098,46.9484,46.9484,160670.0
2021-04-06 10:30:00,53.34,53.34,53.26,53.3,244824.0,46.9572,46.9572,46.8867,46.922,244824.0
2021-04-06 10:35:00,53.3,53.36,53.27,53.36,113959.0,46.922,46.9748,46.8955,46.9748,113959.0
2021-04-06 10:40:00,53.36,53.4,53.32,53.36,140483.0,46.9748,47.01,46.9396,46.9748,140483.0
2021-04-06 10:45:00,53.36,53.37,53.3,53.31,123943.0,46.9748,46.9836,46.922,46.9308,123943.0
2021-04-06 10:50:00,53.32,53.37,53.31,53.37,88009.0,46.9396,46.9836,46.9308,46.9836,88009.0
2021-04-06 10:55:00,53.37,53.41,53.33,53.35,133308.0,46.9836,47.0188,46.9484,46.966,133308.0
2021-04-06 11:00:00,53.34,53.44,53.33,53.41,203262.0,46.9572,47.0452,46.9484,47.0188,203262.0
2021-04-06 11:05:00,53.41,53.45,53.39,53.44,137740.0,47.0188,47.054,47.0012,47.0452,137740.0
2021-04-06 11:10:00,53.43,53.47,53.43,53.46,125744.0,47.0364,47.0716,47.0364,47.0628,125744.0
2021-04-06 11:15:00,53.46,53.49,53.45,53.46,153345.0,47.0628,47.0892,47.054,47.0628,153345.0
2021-04-06 11:20:00,53.46,53.47,53.44,53.46,126248.0,47.0628,47.0716,47.0452,47.0628,126248.0
2021-04-06 11:25:00,53.46,53.49,53.44,53.47,140768.0,47.0628,47.0892,47.0452,47.0716,140768.0
2021-04-06 11:30:00,53.47,53.47,53.42,53.43,139732.0,47.0716,47.0716,47.0276,47.0364,139732.0
2021-04-06 11:35:00,53.43,53.43,53.34,53.41,241347.0,47.0364,47.0364,46.9572,47.0188,241347.0
2021-04-06 11:40:00,53.42,53.47,53.4,53.46,110476.0,47.0276,47.0716,47.01,47.0628,110476.0
2021-04-06 11:45:00,53.46,53.5,53.45,53.49,128330.0,47.0628,47.098,47.054,47.0892,128330.0
2021-04-06 11:50:00,53.49,53.6,53.48,53.54,425501.0,47.0892,47.1861,47.0804,47.1332,425501.0
2021-04-06 11:55:00,53.55,53.59,53.52,53.55,222527.0,47.142,47.1772,47.1156,47.142,222527.0
2021-04-06 12:00:00,53.55,53.59,53.51,53.53,180376.0,47.142,47.1772,47.1068,47.1244,180376.0
2021-04-06 12:05:00,53.53,53.58,53.51,53.55,231897.0,47.1244,47.1684,47.1068,47.142,231897.0
2021-04-06 12:10:00,53.56,53.61,53.55,53.6,99384.0,47.1508,47.1949,47.142,47.1861,99384.0
2021-04-06 12:15:00,53.61,53.65,53.59,53.63,132569.0,47.1949,47.2301,47.1772,47.2125,132569.0
2021-04-06 12:20:00,53.63,53.63,53.57,53.57,103284.0,47.2125,47.2125,47.1596,47.1596,103284.0
2021-04-06 12:25:00,53.58,53.59,53.55,53.57,76316.0,47.1684,47.1772,47.142,47.1596,76316.0
2021-04-06 12:30:00,53.57,53.58,53.53,53.57,114998.0,47.1596,47.1684,47.1244,47.1596,114998.0
2021-04-06 12:35:00,53.57,53.58,53.5,53.52,72101.0,47.1596,47.1684,47.098,47.1156,72101.0
2021-04-06 12:40:00,53.52,53.52,53.49,53.51,73736.0,47.1156,47.1156,47.0892,47.1068,73736.0
2021-04-06 12:45:00,53.51,53.52,53.49,53.49,56730.0,47.1068,47.1156,47.0892,47.0892,56730.0
2021-04-06 12:50:00,53.5,53.51,53.47,53.48,65087.0,47.098,47.1068,47.0716,47.0804,65087.0
2021-04-06 12:55:00,53.48,53.51,53.46,53.48,74561.0,47.0804,47.1068,47.0628,47.0804,74561.0
2021-04-06 13:00:00,53.48,53.5,53.45,53.5,51576.0,47.0804,47.098,47.054,47.098,51576.0
2021-04-06 13:05:00,53.5,53.55,53.49,53.55,127463.0,47.098,47.142,47.0892,47.142,127463.0
2021-04-06 13:10:00,53.55,53.56,53.5,53.51,30880.0,47.142,47.1508,47.098,47.1068,30880.0
2021-04-06 13:15:00,53.5,53.54,53.49,53.52,123084.0,47.098,47.1332,47.0892,47.1156,123084.0
2021-04-06 13:20:00,53.51,53.53,53.49,53.53,92457.0,47.1068,47.1244,47.0892,47.1244,92457.0
2021-04-06 13:25:00,53.52,53.58,53.52,53.57,70734.0,47.1156,47.1684,47.1156,47.1596,70734.0
2021-04-06 13:30:00,53.57,53.59,53.54,53.56,55253.0,47.1596,47.1772,47.1332,47.1508,55253.0
2021-04-06 13:35:00,53.55,53.6,53.55,53.59,63019.0,47.142,47.1861,47.142,47.1772,63019.0
2021-04-06 13:40:00,53.6,53.6,53.55,53.57,41067.0,47.1861,47.1861,47.142,47.1596,41067.0
2021-04-06 13:45:00,53.57,53.57,53.53,53.55,54830.0,47.1596,47.1596,47.1244,47.142,54830.0
2021-04-06 13:50:00,53.55,53.58,53.52,53.53,58525.0,47.142,47.1684,47.1156,47.1244,58525.0
2021-04-06 13:55:00,53.53,53.53,53.49,53.49,59449.0,47.1244,47.1244,47.0892,47.0892,59449.0
2021-04-06 14:00:00,53.5,53.51,53.47,53.51,111293.0,47.098,47.1068,47.0716,47.1068,111293.0
2021-04-06 14:05:00,53.51,53.52,53.48,53.51,84445.0,47.1068,47.1156,47.0804,47.1068,84445.0
2021-04-06 14:10:00,53.51,53.51,53.46,53.5,99001.0,47.1068,47.1068,47.0628,47.098,99001.0
2021-04-06 14:15:00,53.5,53.52,53.46,53.47,77342.0,47.098,47.1156,47.0628,47.0716,77342.0
2021-04-06 14:20:00,53.47,53.48,53.43,53.43,67731.0,47.0716,47.0804,47.0364,47.0364,67731.0
2021-04-06 14:25:00,53.43,53.44,53.4,53.42,111632.0,47.0364,47.0452,47.01,47.0276,111632.0
2021-04-06 14:30:00,53.43,53.45,53.38,53.4,159127.0,47.0364,47.054,46.9924,47.01,159127.0
2021-04-06 14:35:00,53.4,53.42,53.36,53.41,86013.0,47.01,47.0276,46.9748,47.0188,86013.0
2021-04-06 14:40:00,53.41,53.44,53.41,53.43,89239.0,47.0188,47.0452,47.0188,47.0364,89239.0
2021-04-06 14:45:00,53.43,53.43,53.36,53.36,81906.0,47.0364,47.0364,46.9748,46.9748,81906.0
2021-04-06 14:50:00,53.36,53.38,53.35,53.38,86952.0,46.9748,46.9924,46.966,46.9924,86952.0
2021-04-06 14:55:00,53.38,53.38,53.31,53.32,92718.0,46.9924,46.9924,46.9308,46.9396,92718.0
2021-04-06 15:00:00,53.31,53.32,53.26,53.28,87676.0,46.9308,46.9396,46.8867,46.9043,87676.0
2021-04-06 15:05:00,53.28,53.28,53.24,53.25,97316.0,46.9043,46.9043,46.8691,46.8779,97316.0
2021-04-06 15:10:00,53.25,53.25,53.2,53.21,117902.0,46.8779,46.8779,46.8339,46.8427,117902.0
2021-04-06 15:15:00,53.21,53.22,53.16,53.21,155507.0,46.8427,46.8515,46.7987,46.8427,155507.0
2021-04-06 15:20:00,53.21,53.23,53.19,53.21,126774.0,46.8427,46.8603,46.8251,46.8427,126774.0
2021-04-06 15:25:00,53.21,53.21,53.17,53.2,105246.0,46.8427,46.8427,46.8075,46.8339,105246.0
2021-04-06 15:30:00,53.2,53.2,53.15,53.16,173704.0,46.8339,46.8339,46.7899,46.7987,173704.0
2021-04-06 15:35:00,53.16,53.17,53.12,53.13,178406.0,46.7987,46.8075,46.7635,46.7723,178406.0
2021-04-06 15:40:00,53.14,53.19,53.12,53.16,185932.0,46.7811,46.8251,46.7635,46.7987,185932.0
2021-04-06 15:45:00,53.16,53.23,53.15,53.2,202820.0,46.7987,46.8603,46.7899,46.8339,202820.0
2021-04-06 15:50:00,53.2,53.2,53.13,53.14,348844.0,46.8339,46.8339,46.7723,46.7811,348844.0
2021-04-06 15:55:00,53.14,53.21,53.13,53.19,572009.0,46.7811,46.8427,46.7723,46.8251,572009.0
2021-04-07 09:30:00,53.28,53.5,53.24,53.41,516325.0,46.9043,47.098,46.8691,47.0188,516325.0
2021-04-07 09:35:00,53.41,53.5,53.35,53.36,135063.0,47.0188,47.098,46.966,46.9748,135063.0
2021-04-07 09:40:00,53.37,53.4,53.23,53.31,103605.0,46.9836,47.01,46.8603,46.9308,103605.0
2021-04-07 09:45:00,53.32,53.33,53.25,53.28,59613.0,46.9396,46.9484,46.8779,46.9043,59613.0
2021-04-07 09:50:00,53.28,53.28,53.23,53.28,59761.0,46.9043,46.9043,46.8603,46.9043,59761.0
2021-04-07 09:55:00,53.27,53.31,53.2,53.23,71449.0,46.8955,46.9308,46.8339,46.8603,71449.0
2021-04-07 10:00:00,53.23,53.27,53.2,53.25,51899.0,46.8603,46.8955,46.8339,46.8779,51899.0
2021-04-07 10:05:00,53.25,53.29,53.24,53.26,76806.0,46.8779,46.9131,46.8691,46.8867,76806.0
2021-04-07 10:10:00,53.27,53.27,53.22,53.23,61185.0,46.8955,46.8955,46.8515,46.8603,61185.0
2021-04-07 10:15:00,53.23,53.24,53.16,53.16,91667.0,46.8603,46.8691,46.7987,46.7987,91667.0
2021-04-07 10:20:00,53.17,53.23,53.16,53.22,61254.0,46.8075,46.8603,46.7987,46.8515,61254.0
2021-04-07 10:25:00,53.22,53.23,53.19,53.23,61292.0,46.8515,46.8603,46.8251,46.8603,61292.0
2021-04-07 10:30:00,53.22,53.24,53.15,53.17,90306.0,46.8515,46.8691,46.7899,46.8075,90306.0
2021-04-07 10:35:00,53.17,53.21,53.15,53.21,50924.0,46.8075,46.8427,46.7899,46.8427,50924.0
2021-04-07 10:40:00,53.21,53.29,53.2,53.26,71258.0,46.8427,46.9131,46.8339,46.8867,71258.0
2021-04-07 10:45:00,53.27,53.32,53.27,53.31,78504.0,46.8955,46.9396,46.8955,46.9308,78504.0
2021-04-07 10:50:00,53.31,53.36,53.3,53.36,52137.0,46.9308,46.9748,46.922,46.9748,52137.0
2021-04-07 10:55:00,53.36,53.36,53.33,53.36,49864.0,46.9748,46.9748,46.9484,46.9748,49864.0
2021-04-07 11:00:00,53.35,53.35,53.3,53.31,46952.0,46.966,46.966,46.922,46.9308,46952.0
2021-04-07 11:05:00,53.32,53.32,53.25,53.27,59973.0,46.9396,46.9396,46.8779,46.8955,59973.0
2021-04-07 11:10:00,53.27,53.27,53.24,53.25,53952.0,46.8955,46.8955,46.8691,46.8779,53952.0
2021-04-07 11:15:00,53.25,53.3,53.24,53.25,61989.0,46.8779,46.922,46.8691,46.8779,61989.0
2021-04-07 11:20:00,53.26,53.26,53.22,53.22,90726.0,46.8867,46.8867,46.8515,46.8515,90726.0
2021-04-07 11:25:00,53.22,53.26,53.2,53.23,41920.0,46.8515,46.8867,46.8339,46.8603,41920.0
2021-04-07 11:30:00,53.23,53.29,53.21,53.28,58677.0,46.8603,46.9131,46.8427,46.9043,58677.0
2021-04-07 11:35:00,53.28,53.36,53.27,53.32,168622.0,46.9043,46.9748,46.8955,46.9396,168622.0
2021-04-07 11:40:00,53.32,53.34,53.27,53.29,132543.0,46.9396,46.9572,46.8955,46.9131,132543.0
2021-04-07 11:45:00,53.29,53.36,53.28,53.32,131945.0,46.9131,46.9748,46.9043,46.9396,131945.0
2021-04-07 11:50:00,53.32,53.32,53.28,53.29,46124.0,46.9396,46.9396,46.9043,46.9131,46124.0
2021-04-07 11:55:00,53.3,53.31,53.27,53.3,47719.0,46.922,46.9308,46.8955,46.922,47719.0
2021-04-07 12:00:00,53.3,53.31,53.28,53.3,80707.0,46.922,46.9308,46.9043,46.922,80707.0
2021-04-07 12:05:00,53.3,53.31,53.27,53.29,51144.0,46.922,46.9308,46.8955,46.9131,51144.0
2021-04-07 12:10:00,53.29,53.3,53.26,53.27,60712.0,46.9131,46.922,46.8867,46.8955,60712.0
2021-04-07 12:15:00,53.26,53.27,53.22,53.25,44751.0,46.8867,46.8955,46.8515,46.8779,44751.0
2021-04-07 12:20:00,53.25,53.26,53.21,53.25,32971.0,46.8779,46.8867,46.8427,46.8779,32971.0
2021-04-07 12:25:00,53.25,53.25,53.17,53.17,59000.0,46.8779,46.8779,46.8075,46.8075,59000.0
2021-04-07 12:30:00,53.16,53.19,53.16,53.17,48527.0,46.7987,46.8251,46.7987,46.8075,48527.0
2021-04-07 12:35:00,53.17,53.22,53.16,53.22,59852.0,46.8075,46.8515,46.7987,46.8515,59852.0
2021-04-07 12:40:00,53.22,53.26,53.21,53.24,55889.0,46.8515,46.8867,46.8427,46.8691,55889.0
2021-04-07 12:45:00,53.23,53.24,53.21,53.23,26725.0,46.8603,46.8691,46.8427,46.8603,26725.0
2021-04-07 12:50:00,53.24,53.26,53.22,53.25,79428.0,46.8691,46.8867,46.8515,46.8779,79428.0
2021-04-07 12:55:00,53.25,53.26,53.21,53.25,64598.0,46.8779,46.8867,46.8427,46.8779,64598.0
2021-04-07 13:00:00,53.24,53.25,53.22,53.24,46971.0,46.8691,46.8779,46.8515,46.8691,46971.0
2021-04-07 13:05:00,53.23,53.25,53.18,53.19,38292.0,46.8603,46.8779,46.8163,46.8251,38292.0
2021-04-07 13:10:00,53.19,53.22,53.17,53.21,30355.0,46.8251,46.8515,46.8075,46.8427,30355.0
2021-04-07 13:15:00,53.21,53.22,53.17,53.19,45430.0,46.8427,46.8515,46.8075,46.8251,45430.0
2021-04-07 13:20:00,53.19,53.2,53.17,53.17,48051.0,46.8251,46.8339,46.8075,46.8075,48051.0
2021-04-07 13:25:00,53.17,53.23,53.17,53.21,52754.0,46.8075,46.8603,46.8075,46.8427,52754.0
2021-04-07 13:30:00,53.21,53.23,53.18,53.19,72145.0,46.8427,46.8603,46.8163,46.8251,72145.0
2021-04-07 13:35:00,53.19,53.2,53.15,53.17,65160.0,46.8251,46.8339,46.7899,46.8075,65160.0
2021-04-07 13:40:00,53.16,53.18,53.13,53.14,45573.0,46.7987,46.8163,46.7723,46.7811,45573.0
2021-04-07 13:45:00,53.14,53.16,53.12,53.13,47283.0,46.7811,46.7987,46.7635,46.7723,47283.0
2021-04-07 13:50:00,53.13,53.19,53.13,53.16,48630.0,46.7723,46.8251,46.7723,46.7987,48630.0
2021-04-07 13:55:00,53.16,53.19,53.15,53.18,52102.0,46.7987,46.8251,46.7899,46.8163,52102.0
2021-04-07 14:00:00,53.18,53.2,53.16,53.16,55617.0,46.8163,46.8339,46.7987,46.7987,55617.0
2021-04-07 14:05:00,53.16,53.19,53.15,53.16,59300.0,46.7987,46.8251,46.7899,46.7987,59300.0
2021-04-07 14:10:00,53.16,53.17,53.14,53.15,52622.0,46.7987,46.8075,46.7811,46.7899,52622.0
2021-04-07 14:15:00,53.15,53.15,53.14,53.15,41653.0,46.7899,46.7899,46.7811,46.7899,41653.0
2021-04-07 14:20:00,53.15,53.18,53.13,53.16,86125.0,46.7899,46.8163,46.7723,46.7987,86125.0
2021-04-07 14:25:00,53.16,53.17,53.12,53.13,34241.0,46.7987,46.8075,46.7635,46.7723,34241.0
2021-04-07 14:30:00,53.14,53.19,53.12,53.16,75236.0,46.7811,46.8251,46.7635,46.7987,75236.0
2021-04-07 14:35:00,53.17,53.19,53.16,53.19,33511.0,46.8075,46.8251,46.7987,46.8251,33511.0
2021-04-07 14:40:00,53.19,53.2,53.18,53.2,45059.0,46.8251,46.8339,46.8163,46.8339,45059.0
2021-04-07 14:45:00,53.19,53.21,53.18,53.18,47812.0,46.8251,46.8427,46.8163,46.8163,47812.0
2021-04-07 14:50:00,53.18,53.2,53.15,53.17,40138.0,46.8163,46.8339,46.7899,46.8075,40138.0
2021-04-07 14:55:00,53.16,53.19,53.15,53.16,38638.0,46.7987,46.8251,46.7899,46.7987,38638.0
2021-04-07 15:00:00,53.17,53.2,53.16,53.2,41845.0,46.8075,46.8339,46.7987,46.8339,41845.0
2021-04-07 15:05:00,53.2,53.2,53.15,53.16,47072.0,46.8339,46.8339,46.7899,46.7987,47072.0
2021-04-07 15:10:00,53.16,53.2,53.14,53.18,50105.0,46.7987,46.8339,46.7811,46.8163,50105.0
2021-04-07 15:15:00,53.19,53.19,53.15,53.16,51485.0,46.8251,46.8251,46.7899,46.7987,51485.0
2021-04-07 15:20:00,53.17,53.2,53.16,53.19,75867.0,46.8075,46.8339,46.7987,46.8251,75867.0
2021-04-07 15:25:00,53.19,53.26,53.18,53.26,56454.0,46.8251,46.8867,46.8163,46.8867,56454.0
2021-04-07 15:30:00,53.25,53.27,53.23,53.26,88555.0,46.8779,46.8955,46.8603,46.8867,88555.0
2021-04-07 15:35:00,53.26,53.33,53.26,53.32,131097.0,46.8867,46.9484,46.8867,46.9396,131097.0
2021-04-07 15:40:00,53.32,53.33,53.28,53.3,117877.0,46.9396,46.9484,46.9043,46.922,117877.0
2021-04-07 15:45:00,53.31,53.32,53.27,53.3,92641.0,46.9308,46.9396,46.8955,46.922,92641.0
2021-04-07 15:50:00,53.3,53.31,53.24,53.29,275876.0,46.922,46.9308,46.8691,46.9131,275876.0
2021-04-07 15:55:00,53.29,53.3,53.25,53.28,378514.0,46.9131,46.922,46.8779,46.9043,378514.0
2021-04-08 09:30:00,53.17,53.25,53.06,53.06,517243.0,46.8075,46.8779,46.7107,46.7107,517243.0
2021-04-08 09:35:00,53.07,53.09,52.97,53.08,281029.0,46.7195,46.7371,46.6314,46.7283,281029.0
2021-04-08 09:40:00,53.07,53.12,52.99,53.03,146750.0,46.7195,46.7635,46.649,46.6843,146750.0
2021-04-08 09:45:00,53.03,53.26,53.02,53.25,131311.0,46.6843,46.8867,46.6755,46.8779,131311.0
2021-04-08 09:50:00,53.25,53.3,53.19,53.29,139810.0,46.8779,46.922,46.8251,46.9131,139810.0
2021-04-08 09:55:00,53.29,53.3,53.13,53.19,138830.0,46.9131,46.922,46.7723,46.8251,138830.0
2021-04-08 10:00:00,53.19,53.23,53.15,53.17,91201.0,46.8251,46.8603,46.7899,46.8075,91201.0
2021-04-08 10:05:00,53.18,53.27,53.17,53.27,102906.0,46.8163,46.8955,46.8075,46.8955,102906.0
2021-04-08 10:10:00,53.27,53.33,53.27,53.29,137172.0,46.8955,46.9484,46.8955,46.9131,137172.0
2021-04-08 10:15:00,53.29,53.33,53.26,53.32,72793.0,46.9131,46.9484,46.8867,46.9396,72793.0
2021-04-08 10:20:00,53.32,53.34,53.27,53.33,75499.0,46.9396,46.9572,46.8955,46.9484,75499.0
2021-04-08 10:25:00,53.32,53.38,53.32,53.38,54153.0,46.9396,46.9924,46.9396,46.9924,54153.0
2021-04-08 10:30:00,53.38,53.38,53.26,53.3,80799.0,46.9924,46.9924,46.8867,46.922,80799.0
2021-04-08 10:35:00,53.3,53.34,53.29,53.3,62949.0,46.922,46.9572,46.9131,46.922,62949.0
2021-04-08 10:40:00,53.3,53.32,53.26,53.27,69179.0,46.922,46.9396,46.8867,46.8955,69179.0
2021-04-08 10:45:00,53.27,53.31,53.23,53.24,140541.0,46.8955,46.9308,46.8603,46.8691,140541.0
2021-04-08 10:50:00,53.23,53.3,53.23,53.27,68196.0,46.8603,46.922,46.8603,46.8955,68196.0
2021-04-08 10:55:00,53.27,53.28,53.23,53.23,63224.0,46.8955,46.9043,46.8603,46.8603,63224.0
2021-04-08 11:00:00,53.23,53.24,53.15,53.22,69631.0,46.8603,46.8691,46.7899,46.8515,69631.0
2021-04-08 11:05:00,53.22,53.22,53.19,53.22,47328.0,46.8515,46.8515,46.8251,46.8515,47328.0
2021-04-08 11:10:00,53.22,53.23,53.17,53.2,62144.0,46.8515,46.8603,46.8075,46.8339,62144.0
2021-04-08 11:15:00,53.19,53.22,53.17,53.21,42183.0,46.8251,46.8515,46.8075,46.8427,42183.0
2021-04-08 11:20:00,53.22,53.25,53.19,53.2,71920.0,46.8515,46.8779,46.8251,46.8339,71920.0
2021-04-08 11:25:00,53.2,53.24,53.18,53.22,84584.0,46.8339,46.8691,46.8163,46.8515,84584.0
2021-04-08 11:30:00,53.22,53.24,53.2,53.23,48516.0,46.8515,46.8691,46.8339,46.8603,48516.0
2021-04-08 11:35:00,53.23,53.24,53.18,53.19,63652.0,46.8603,46.8691,46.8163,46.8251,63652.0
2021-04-08 11:40:00,53.18,53.2,53.14,53.16,50182.0,46.8163,46.8339,46.7811,46.7987,50182.0
2021-04-08 11:45:00,53.16,53.16,53.12,53.15,53259.0,46.7987,46.7987,46.7635,46.7899,53259.0
2021-04-08 11:50:00,53.14,53.18,53.14,53.16,47829.0,46.7811,46.8163,46.7811,46.7987,47829.0
2021-04-08 11:55:00,53.16,53.17,53.14,53.16,42981.0,46.7987,46.8075,46.7811,46.7987,42981.0
2021-04-08 12:00:00,53.17,53.17,53.13,53.15,45786.0,46.8075,46.8075,46.7723,46.7899,45786.0
2021-04-08 12:05:00,53.15,53.19,53.14,53.18,89404.0,46.7899,46.8251,46.7811,46.8163,89404.0
2021-04-08 12:10:00,53.18,53.18,53.15,53.17,45254.0,46.8163,46.8163,46.7899,46.8075,45254.0
2021-04-08 12:15:00,53.16,53.21,53.16,53.2,81745.0,46.7987,46.8427,46.7987,46.8339,81745.0
2021-04-08 12:20:00,53.19,53.2,53.17,53.19,48303.0,46.8251,46.8339,46.8075,46.8251,48303.0
2021-04-08 12:25:00,53.19,53.19,53.14,53.17,53295.0,46.8251,46.8251,46.7811,46.8075,53295.0
2021-04-08 12:30:00,53.17,53.18,53.15,53.16,49067.0,46.8075,46.8163,46.7899,46.7987,49067.0
2021-04-08 12:35:00,53.16,53.2,53.15,53.19,73314.0,46.7987,46.8339,46.7899,46.8251,73314.0
2021-04-08 12:40:00,53.19,53.22,53.18,53.21,54683.0,46.8251,46.8515,46.8163,46.8427,54683.0
2021-04-08 12:45:00,53.21,53.25,53.21,53.23,57373.0,46.8427,46.8779,46.8427,46.8603,57373.0
2021-04-08 12:50:00,53.23,53.25,53.2,53.22,39384.0,46.8603,46.8779,46.8339,46.8515,39384.0
2021-04-08 12:55:00,53.21,53.22,53.16,53.18,41592.0,46.8427,46.8515,46.7987,46.8163,41592.0
2021-04-08 13:00:00,53.18,53.2,53.16,53.19,42064.0,46.8163,46.8339,46.7987,46.8251,42064.0
2021-04-08 13:05:00,53.19,53.19,53.15,53.18,47537.0,46.8251,46.8251,46.7899,46.8163,47537.0
2021-04-08 13:10:00,53.18,53.21,53.17,53.21,29480.0,46.8163,46.8427,46.8075,46.8427,29480.0
2021-04-08 13:15:00,53.21,53.21,53.16,53.2,63682.0,46.8427,46.8427,46.7987,46.8339,63682.0
2021-04-08 13:20:00,53.19,53.23,53.19,53.23,34585.0,46.8251,46.8603,46.8251,46.8603,34585.0
2021-04-08 13:25:00,53.22,53.24,53.22,53.24,55245.0,46.8515,46.8691,46.8515,46.8691,55245.0
2021-04-08 13:30:00,53.24,53.24,53.21,53.24,60325.0,46.8691,46.8691,46.8427,46.8691,60325.0
2021-04-08 13:35:00,53.24,53.25,53.21,53.22,56749.0,46.8691,46.8779,46.8427,46.8515,56749.0
2021-04-08 13:40:00,53.22,53.25,53.21,53.23,74915.0,46.8515,46.8779,46.8427,46.8603,74915.0
2021-04-08 13:45:00,53.23,53.24,53.2,53.22,31197.0,46.8603,46.8691,46.8339,46.8515,31197.0
2021-04-08 13:50:00,53.22,53.22,53.2,53.22,28821.0,46.8515,46.8515,46.8339,46.8515,28821.0
2021-04-08 13:55:00,53.21,53.22,53.19,53.2,36095.0,46.8427,46.8515,46.8251,46.8339,36095.0
2021-04-08 14:00:00,53.19,53.2,53.16,53.17,52735.0,46.8251,46.8339,46.7987,46.8075,52735.0
2021-04-08 14:05:00,53.16,53.17,53.15,53.16,47771.0,46.7987,46.8075,46.7899,46.7987,47771.0
2021-04-08 14:10:00,53.15,53.16,53.14,53.16,52797.0,46.7899,46.7987,46.7811,46.7987,52797.0
2021-04-08 14:15:00,53.16,53.17,53.13,53.16,43014.0,46.7987,46.8075,46.7723,46.7987,43014.0
2021-04-08 14:20:00,53.16,53.16,53.12,53.14,49579.0,46.7987,46.7987,46.7635,46.7811,49579.0
2021-04-08 14:25:00,53.13,53.15,53.12,53.14,43773.0,46.7723,46.7899,46.7635,46.7811,43773.0
2021-04-08 14:30:00,53.14,53.15,53.12,53.15,31894.0,46.7811,46.7899,46.7635,46.7899,31894.0
2021-04-08 14:35:00,53.15,53.16,53.12,53.14,53937.0,46.7899,46.7987,46.7635,46.7811,53937.0
2021-04-08 14:40:00,53.14,53.16,53.13,53.15,27403.0,46.7811,46.7987,46.7723,46.7899,27403.0
2021-04-08 14:45:00,53.14,53.15,53.11,53.12,36092.0,46.7811,46.7899,46.7547,46.7635,36092.0
2021-04-08 14:50:00,53.12,53.13,53.09,53.12,51031.0,46.7635,46.7723,46.7371,46.7635,51031.0
2021-04-08 14:55:00,53.11,53.15,53.11,53.13,34538.0,46.7547,46.7899,46.7547,46.7723,34538.0
2021-04-08 15:00:00,53.14,53.15,53.11,53.12,82336.0,46.7811,46.7899,46.7547,46.7635,82336.0
2021-04-08 15:05:00,53.11,53.13,53.09,53.13,79094.0,46.7547,46.7723,46.7371,46.7723,79094.0
2021-04-08 15:10:00,53.13,53.13,53.09,53.09,44695.0,46.7723,46.7723,46.7371,46.7371,44695.0
2021-04-08 15:15:00,53.09,53.09,53.05,53.08,78766.0,46.7371,46.7371,46.7019,46.7283,78766.0
2021-04-08 15:20:00,53.08,53.09,53.05,53.05,51851.0,46.7283,46.7371,46.7019,46.7019,51851.0
2021-04-08 15:25:00,53.05,53.06,53.03,53.04,58166.0,46.7019,46.7107,46.6843,46.6931,58166.0
2021-04-08 15:30:00,53.05,53.1,53.04,53.09,91427.0,46.7019,46.7459,46.6931,46.7371,91427.0
2021-04-08 15:35:00,53.09,53.09,53.02,53.04,87804.0,46.7371,46.7371,46.6755,46.6931,87804.0
2021-04-08 15:40:00,53.04,53.08,53.03,53.07,80770.0,46.6931,46.7283,46.6843,46.7195,80770.0
2021-04-08 15:45:00,53.06,53.07,53.03,53.05,128554.0,46.7107,46.7195,46.6843,46.7019,128554.0
2021-04-08 15:50:00,53.06,53.12,53.05,53.08,226373.0,46.7107,46.7635,46.7019,46.7283,226373.0
2021-04-08 15:55:00,53.08,53.17,53.08,53.14,633949.0,46.7283,46.8075,46.7283,46.7811,633949.0
2021-04-09 09:30:00,53.17,53.27,53.09,53.27,351704.0,46.8075,46.8955,46.7371,46.8955,351704.0
2021-04-09 09:35:00,53.27,53.28,53.08,53.11,231017.0,46.8955,46.9043,46.7283,46.7547,231017.0
2021-04-09 09:40:00,53.11,53.17,53.06,53.12,167064.0,46.7547,46.8075,46.7107,46.7635,167064.0
2021-04-09 09:45:00,53.12,53.13,53.06,53.07,141986.0,46.7635,46.7723,46.7107,46.7195,141986.0
2021-04-09 09:50:00,53.07,53.12,53.0,53.03,102745.0,46.7195,46.7635,46.6579,46.6843,102745.0
2021-04-09 09:55:00,53.02,53.02,52.97,52.97,114346.0,46.6755,46.6755,46.6314,46.6314,114346.0
2021-04-09 10:00:00,52.97,53.05,52.95,53.04,119845.0,46.6314,46.7019,46.6138,46.6931,119845.0
2021-04-09 10:05:00,53.04,53.04,52.92,52.93,99050.0,46.6931,46.6931,46.5874,46.5962,99050.0
2021-04-09 10:10:00,52.93,52.95,52.89,52.93,116315.0,46.5962,46.6138,46.561,46.5962,116315.0
2021-04-09 10:15:00,52.93,52.95,52.88,52.9,87902.0,46.5962,46.6138,46.5522,46.5698,87902.0
2021-04-09 10:20:00,52.91,52.94,52.89,52.94,68319.0,46.5786,46.605,46.561,46.605,68319.0
2021-04-09 10:25:00,52.94,52.94,52.87,52.89,159572.0,46.605,46.605,46.5434,46.561,159572.0
2021-04-09 10:30:00,52.89,52.95,52.88,52.93,162725.0,46.561,46.6138,46.5522,46.5962,162725.0
2021-04-09 10:35:00,52.92,52.93,52.89,52.9,109856.0,46.5874,46.5962,46.561,46.5698,109856.0
2021-04-09 10:40:00,52.9,52.94,52.88,52.93,80558.0,46.5698,46.605,46.5522,46.5962,80558.0
2021-04-09 10:45:00,52.93,52.95,52.81,52.81,94257.0,46.5962,46.6138,46.4906,46.4906,94257.0
2021-04-09 10:50:00,52.82,52.87,52.82,52.86,60280.0,46.4994,46.5434,46.4994,46.5346,60280.0
2021-04-09 10:55:00,52.87,52.91,52.86,52.89,67788.0,46.5434,46.5786,46.5346,46.561,67788.0
2021-04-09 11:00:00,52.89,52.9,52.85,52.86,83079.0,46.561,46.5698,46.5258,46.5346,83079.0
2021-04-09 11:05:00,52.87,52.92,52.84,52.91,49395.0,46.5434,46.5874,46.517,46.5786,49395.0
2021-04-09 11:10:00,52.91,52.94,52.89,52.92,75494.0,46.5786,46.605,46.561,46.5874,75494.0
2021-04-09 11:15:00,52.92,52.92,52.85,52.87,91113.0,46.5874,46.5874,46.5258,46.5434,91113.0
2021-04-09 11:20:00,52.87,52.9,52.86,52.88,44232.0,46.5434,46.5698,46.5346,46.5522,44232.0
2021-04-09 11:25:00,52.88,52.9,52.85,52.88,104062.0,46.5522,46.5698,46.5258,46.5522,104062.0
2021-04-09 11:30:00,52.87,52.91,52.85,52.91,51279.0,46.5434,46.5786,46.5258,46.5786,51279.0
2021-04-09 11:35:00,52.91,52.94,52.88,52.9,84235.0,46.5786,46.605,46.5522,46.5698,84235.0
2021-04-09 11:40:00,52.91,52.92,52.89,52.9,34077.0,46.5786,46.5874,46.561,46.5698,34077.0
2021-04-09 11:45:00,52.9,52.9,52.88,52.89,44109.0,46.5698,46.5698,46.5522,46.561,44109.0
2021-04-09 11:50:00,52.89,52.93,52.88,52.89,63363.0,46.561,46.5962,46.5522,46.561,63363.0
2021-04-09 11:55:00,52.89,52.92,52.88,52.89,52124.0,46.561,46.5874,46.5522,46.561,52124.0
2021-04-09 12:00:00,52.88,52.9,52.87,52.89,42504.0,46.5522,46.5698,46.5434,46.561,42504.0
2021-04-09 12:05:00,52.88,52.9,52.87,52.87,20883.0,46.5522,46.5698,46.5434,46.5434,20883.0
2021-04-09 12:10:00,52.87,52.89,52.87,52.87,31549.0,46.5434,46.561,46.5434,46.5434,31549.0
2021-04-09 12:15:00,52.88,52.88,52.85,52.87,34445.0,46.5522,46.5522,46.5258,46.5434,34445.0
2021-04-09 12:20:00,52.87,52.87,52.83,52.84,61598.0,46.5434,46.5434,46.5082,46.517,61598.0
2021-04-09 12:25:00,52.83,52.85,52.82,52.84,43998.0,46.5082,46.5258,46.4994,46.517,43998.0
2021-04-09 12:30:00,52.83,52.88,52.83,52.86,79567.0,46.5082,46.5522,46.5082,46.5346,79567.0
2021-04-09 12:35:00,52.87,52.87,52.85,52.86,26004.0,46.5434,46.5434,46.5258,46.5346,26004.0
2021-04-09 12:40:00,52.86,52.93,52.86,52.93,63147.0,46.5346,46.5962,46.5346,46.5962,63147.0
2021-04-09 12:45:00,52.93,52.94,52.91,52.91,43416.0,46.5962,46.605,46.5786,46.5786,43416.0
2021-04-09 12:50:00,52.91,52.93,52.88,52.89,63772.0,46.5786,46.5962,46.5522,46.561,63772.0
2021-04-09 12:55:00,52.89,52.9,52.87,52.88,56553.0,46.561,46.5698,46.5434,46.5522,56553.0
2021-04-09 13:00:00,52.88,52.88,52.84,52.85,39162.0,46.5522,46.5522,46.517,46.5258,39162.0
2021-04-09 13:05:00,52.85,52.85,52.83,52.84,53050.0,46.5258,46.5258,46.5082,46.517,53050.0
2021-04-09 13:10:00,52.84,52.86,52.82,52.86,47487.0,46.517,46.5346,46.4994,46.5346,47487.0
2021-04-09 13:15:00,52.86,52.88,52.84,52.88,49673.0,46.5346,46.5522,46.517,46.5522,49673.0
2021-04-09 13:20:00,52.88,52.89,52.87,52.88,24585.0,46.5522,46.561,46.5434,46.5522,24585.0
2021-04-09 13:25:00,52.88,52.89,52.87,52.89,16130.0,46.5522,46.561,46.5434,46.561,16130.0
2021-04-09 13:30:00,52.89,52.92,52.88,52.89,63795.0,46.561,46.5874,46.5522,46.561,63795.0
2021-04-09 13:35:00,52.9,52.93,52.89,52.93,40392.0,46.5698,46.5962,46.561,46.5962,40392.0
2021-04-09 13:40:00,52.93,52.98,52.92,52.98,45496.0,46.5962,46.6402,46.5874,46.6402,45496.0
2021-04-09 13:45:00,52.98,53.01,52.97,53.0,122888.0,46.6402,46.6667,46.6314,46.6579,122888.0
2021-04-09 13:50:00,53.0,53.0,52.95,52.97,69519.0,46.6579,46.6579,46.6138,46.6314,69519.0
2021-04-09 13:55:00,52.97,52.99,52.96,52.98,45230.0,46.6314,46.649,46.6226,46.6402,45230.0
2021-04-09 14:00:00,52.98,52.98,52.94,52.95,58213.0,46.6402,46.6402,46.605,46.6138,58213.0
2021-04-09 14:05:00,52.95,52.95,52.93,52.95,48064.0,46.6138,46.6138,46.5962,46.6138,48064.0
2021-04-09 14:10:00,52.95,52.98,52.94,52.98,50729.0,46.6138,46.6402,46.605,46.6402,50729.0
2021-04-09 14:15:00,52.98,52.98,52.96,52.98,45359.0,46.6402,46.6402,46.6226,46.6402,45359.0
2021-04-09 14:20:00,52.98,53.0,52.97,52.99,32862.0,46.6402,46.6579,46.6314,46.649,32862.0
2021-04-09 14:25:00,53.0,53.01,52.98,53.0,72681.0,46.6579,46.6667,46.6402,46.6579,72681.0
2021-04-09 14:30:00,53.0,53.01,52.98,53.01,49111.0,46.6579,46.6667,46.6402,46.6667,49111.0
2021-04-09 14:35:00,53.0,53.02,52.98,52.98,95319.0,46.6579,46.6755,46.6402,46.6402,95319.0
2021-04-09 14:40:00,52.99,52.99,52.91,52.97,208760.0,46.649,46.649,46.5786,46.6314,208760.0
2021-04-09 14:45:00,52.97,53.0,52.96,52.99,107636.0,46.6314,46.6579,46.6226,46.649,107636.0
2021-04-09 14:50:00,52.99,53.01,52.98,53.0,59636.0,46.649,46.6667,46.6402,46.6579,59636.0
2021-04-09 14:55:00,53.0,53.02,52.99,53.01,77099.0,46.6579,46.6755,46.649,46.6667,77099.0
2021-04-09 15:00:00,53.01,53.01,52.97,52.98,76488.0,46.6667,46.6667,46.6314,46.6402,76488.0
2021-04-09 15:05:00,52.98,53.01,52.97,53.0,178040.0,46.6402,46.6667,46.6314,46.6579,178040.0
2021-04-09 15:10:00,52.99,53.04,52.99,53.0,117252.0,46.649,46.6931,46.649,46.6579,117252.0
2021-04-09 15:15:00,53.0,53.05,52.99,53.04,91082.0,46.6579,46.7019,46.649,46.6931,91082.0
2021-04-09 15:20:00,53.03,53.07,53.02,53.07,106218.0,46.6843,46.7195,46.6755,46.7195,106218.0
2021-04-09 15:25:00,53.07,53.12,53.06,53.11,120580.0,46.7195,46.7635,46.7107,46.7547,120580.0
2021-04-09 15:30:00,53.12,53.14,53.11,53.13,184330.0,46.7635,46.7811,46.7547,46.7723,184330.0
2021-04-09 15:35:00,53.13,53.16,53.12,53.14,160673.0,46.7723,46.7987,46.7635,46.7811,160673.0
2021-04-09 15:40:00,53.14,53.14,53.1,53.1,149432.0,46.7811,46.7811,46.7459,46.7459,149432.0
2021-04-09 15:45:00,53.11,53.17,53.09,53.15,215699.0,46.7547,46.8075,46.7371,46.7899,215699.0
2021-04-09 15:50:00,53.16,53.19,53.11,53.13,408862.0,46.7987,46.8251,46.7547,46.7723,408862.0
2021-04-09 15:55:00,53.13,53.18,53.1,53.18,598898.0,46.7723,46.8163,46.7459,46.8163,598898.0
2021-04-12 09:30:00,53.33,53.33,53.17,53.25,545483.0,46.9484,46.9484,46.8075,46.8779,545483.0
2021-04-12 09:35:00,53.26,53.26,53.09,53.26,149818.0,46.8867,46.8867,46.7371,46.8867,149818.0
2021-04-12 09:40:00,53.25,53.37,53.23,53.34,100099.0,46.8779,46.9836,46.8603,46.9572,100099.0
2021-04-12 09:45:00,53.35,53.47,53.35,53.46,109013.0,46.966,47.0716,46.966,47.0628,109013.0
2021-04-12 09:50:00,53.48,53.51,53.44,53.47,227647.0,47.0804,47.1068,47.0452,47.0716,227647.0
2021-04-12 09:55:00,53.47,53.55,53.43,53.53,139905.0,47.0716,47.142,47.0364,47.1244,139905.0
2021-04-12 10:00:00,53.54,53.55,53.38,53.4,211595.0,47.1332,47.142,46.9924,47.01,211595.0
2021-04-12 10:05:00,53.4,53.4,53.26,53.26,96626.0,47.01,47.01,46.8867,46.8867,96626.0
2021-04-12 10:10:00,53.27,53.33,53.26,53.31,95387.0,46.8955,46.9484,46.8867,46.9308,95387.0
2021-04-12 10:15:00,53.3,53.31,53.21,53.22,101386.0,46.922,46.9308,46.8427,46.8515,101386.0
2021-04-12 10:20:00,53.22,53.3,53.2,53.29,64136.0,46.8515,46.922,46.8339,46.9131,64136.0
2021-04-12 10:25:00,53.29,53.32,53.28,53.3,76190.0,46.9131,46.9396,46.9043,46.922,76190.0
2021-04-12 10:30:00,53.3,53.35,53.29,53.32,62026.0,46.922,46.966,46.9131,46.9396,62026.0
2021-04-12 10:35:00,53.31,53.33,53.28,53.3,75153.0,46.9308,46.9484,46.9043,46.922,75153.0
2021-04-12 10:40:00,53.3,53.36,53.29,53.36,54499.0,46.922,46.9748,46.9131,46.9748,54499.0
2021-04-12 10:45:00,53.36,53.38,53.3,53.3,90302.0,46.9748,46.9924,46.922,46.922,90302.0
2021-04-12 10:50:00,53.3,53.3,53.26,53.28,63615.0,46.922,46.922,46.8867,46.9043,63615.0
2021-04-12 10:55:00,53.27,53.34,53.26,53.3,71730.0,46.8955,46.9572,46.8867,46.922,71730.0
2021-04-12 11:00:00,53.3,53.36,53.3,53.3,48563.0,46.922,46.9748,46.922,46.922,48563.0
2021-04-12 11:05:00,53.31,53.33,53.28,53.32,85522.0,46.9308,46.9484,46.9043,46.9396,85522.0
2021-04-12 11:10:00,53.33,53.35,53.27,53.3,47724.0,46.9484,46.966,46.8955,46.922,47724.0
2021-04-12 11:15:00,53.3,53.3,53.25,53.26,81660.0,46.922,46.922,46.8779,46.8867,81660.0
2021-04-12 11:20:00,53.26,53.29,53.23,53.28,61465.0,46.8867,46.9131,46.8603,46.9043,61465.0
2021-04-12 11:25:00,53.28,53.29,53.26,53.28,43821.0,46.9043,46.9131,46.8867,46.9043,43821.0
2021-04-12 11:30:00,53.28,53.3,53.25,53.27,43915.0,46.9043,46.922,46.8779,46.8955,43915.0
2021-04-12 11:35:00,53.27,53.31,53.25,53.3,85223.0,46.8955,46.9308,46.8779,46.922,85223.0
2021-04-12 11:40:00,53.3,53.34,53.28,53.34,51417.0,46.922,46.9572,46.9043,46.9572,51417.0
2021-04-12 11:45:00,53.33,53.36,53.32,53.33,43083.0,46.9484,46.9748,46.9396,46.9484,43083.0
2021-04-12 11:50:00,53.33,53.34,53.29,53.33,66799.0,46.9484,46.9572,46.9131,46.9484,66799.0
2021-04-12 11:55:00,53.33,53.34,53.3,53.31,33173.0,46.9484,46.9572,46.922,46.9308,33173.0
2021-04-12 12:00:00,53.32,53.32,53.29,53.31,41120.0,46.9396,46.9396,46.9131,46.9308,41120.0
2021-04-12 12:05:00,53.31,53.32,53.25,53.26,38495.0,46.9308,46.9396,46.8779,46.8867,38495.0
2021-04-12 12:10:00,53.27,53.29,53.25,53.28,72289.0,46.8955,46.9131,46.8779,46.9043,72289.0
2021-04-12 12:15:00,53.28,53.29,53.25,53.29,41370.0,46.9043,46.9131,46.8779,46.9131,41370.0
2021-04-12 12:20:00,53.28,53.3,53.26,53.29,48011.0,46.9043,46.922,46.8867,46.9131,48011.0
2021-04-12 12:25:00,53.29,53.29,53.27,53.27,35492.0,46.9131,46.9131,46.8955,46.8955,35492.0
2021-04-12 12:30:00,53.28,53.32,53.26,53.3,83708.0,46.9043,46.9396,46.8867,46.922,83708.0
2021-04-12 12:35:00,53.3,53.3,53.26,53.29,54749.0,46.922,46.922,46.8867,46.9131,54749.0
2021-04-12 12:40:00,53.29,53.32,53.27,53.29,66726.0,46.9131,46.9396,46.8955,46.9131,66726.0
2021-04-12 12:45:00,53.29,53.3,53.26,53.27,27983.0,46.9131,46.922,46.8867,46.8955,27983.0
2021-04-12 12:50:00,53.27,53.28,53.25,53.26,78157.0,46.8955,46.9043,46.8779,46.8867,78157.0
2021-04-12 12:55:00,53.26,53.27,53.23,53.24,38913.0,46.8867,46.8955,46.8603,46.8691,38913.0
2021-04-12 13:00:00,53.24,53.25,53.21,53.21,27223.0,46.8691,46.8779,46.8427,46.8427,27223.0
2021-04-12 13:05:00,53.22,53.22,53.18,53.18,35378.0,46.8515,46.8515,46.8163,46.8163,35378.0
2021-04-12 13:10:00,53.19,53.19,53.16,53.17,38377.0,46.8251,46.8251,46.7987,46.8075,38377.0
2021-04-12 13:15:00,53.17,53.18,53.15,53.18,48162.0,46.8075,46.8163,46.7899,46.8163,48162.0
2021-04-12 13:20:00,53.18,53.2,53.16,53.16,42187.0,46.8163,46.8339,46.7987,46.7987,42187.0
2021-04-12 13:25:00,53.16,53.2,53.16,53.18,32423.0,46.7987,46.8339,46.7987,46.8163,32423.0
2021-04-12 13:30:00,53.18,53.2,53.14,53.17,70568.0,46.8163,46.8339,46.7811,46.8075,70568.0
2021-04-12 13:35:00,53.17,53.18,53.15,53.17,55614.0,46.8075,46.8163,46.7899,46.8075,55614.0
2021-04-12 13:40:00,53.17,53.22,53.17,53.22,70505.0,46.8075,46.8515,46.8075,46.8515,70505.0
2021-04-12 13:45:00,53.22,53.24,53.21,53.23,52615.0,46.8515,46.8691,46.8427,46.8603,52615.0
2021-04-12 13:50:00,53.23,53.24,53.19,53.21,47299.0,46.8603,46.8691,46.8251,46.8427,47299.0
2021-04-12 13:55:00,53.21,53.22,53.17,53.2,62075.0,46.8427,46.8515,46.8075,46.8339,62075.0
2021-04-12 14:00:00,53.19,53.22,53.16,53.17,64779.0,46.8251,46.8515,46.7987,46.8075,64779.0
2021-04-12 14:05:00,53.18,53.21,53.17,53.19,40038.0,46.8163,46.8427,46.8075,46.8251,40038.0
2021-04-12 14:10:00,53.19,53.2,53.16,53.19,53369.0,46.8251,46.8339,46.7987,46.8251,53369.0
2021-04-12 14:15:00,53.2,53.22,53.19,53.22,55211.0,46.8339,46.8515,46.8251,46.8515,55211.0
2021-04-12 14:20:00,53.22,53.23,53.21,53.22,31812.0,46.8515,46.8603,46.8427,46.8515,31812.0
2021-04-12 14:25:00,53.22,53.22,53.19,53.2,40269.0,46.8515,46.8515,46.8251,46.8339,40269.0
2021-04-12 14:30:00,53.2,53.2,53.18,53.19,24443.0,46.8339,46.8339,46.8163,46.8251,24443.0
2021-04-12 14:35:00,53.19,53.2,53.16,53.16,42862.0,46.8251,46.8339,46.7987,46.7987,42862.0
2021-04-12 14:40:00,53.16,53.17,53.12,53.16,105645.0,46.7987,46.8075,46.7635,46.7987,105645.0
2021-04-12 14:45:00,53.15,53.16,53.14,53.15,45084.0,46.7899,46.7987,46.7811,46.7899,45084.0
2021-04-12 14:50:00,53.16,53.17,53.13,53.16,37681.0,46.7987,46.8075,46.7723,46.7987,37681.0
2021-04-12 14:55:00,53.16,53.2,53.16,53.19,46125.0,46.7987,46.8339,46.7987,46.8251,46125.0
2021-04-12 15:00:00,53.19,53.2,53.17,53.17,36224.0,46.8251,46.8339,46.8075,46.8075,36224.0
2021-04-12 15:05:00,53.18,53.23,53.17,53.22,51838.0,46.8163,46.8603,46.8075,46.8515,51838.0
2021-04-12 15:10:00,53.22,53.24,53.19,53.21,39172.0,46.8515,46.8691,46.8251,46.8427,39172.0
2021-04-12 15:15:00,53.21,53.22,53.17,53.18,68198.0,46.8427,46.8515,46.8075,46.8163,68198.0
2021-04-12 15:20:00,53.18,53.22,53.16,53.19,103554.0,46.8163,46.8515,46.7987,46.8251,103554.0
2021-04-12 15:25:00,53.19,53.25,53.18,53.23,94803.0,46.8251,46.8779,46.8163,46.8603,94803.0
2021-04-12 15:30:00,53.24,53.31,53.24,53.3,142508.0,46.8691,46.9308,46.8691,46.922,142508.0
2021-04-12 15:35:00,53.31,53.35,53.29,53.35,104745.0,46.9308,46.966,46.9131,46.966,104745.0
2021-04-12 15:40:00,53.35,53.35,53.29,53.32,125874.0,46.966,46.966,46.9131,46.9396,125874.0
2021-04-12 15:45:00,53.32,53.36,53.3,53.34,173978.0,46.9396,46.9748,46.922,46.9572,173978.0
2021-04-12 15:50:00,53.34,53.37,53.34,53.36,191755.0,46.9572,46.9836,46.9572,46.9748,191755.0
2021-04-12 15:55:00,53.36,53.4,53.3,53.36,558238.0,46.9748,47.01,46.922,46.9748,558238.0
2021-04-13 09:30:00,53.04,53.11,52.81,52.88,613038.0,46.6931,46.7547,46.4906,46.5522,613038.0
2021-04-13 09:35:00,52.88,52.97,52.82,52.94,229937.0,46.5522,46.6314,46.4994,46.605,229937.0
2021-04-13 09:40:00,52.94,53.04,52.89,53.0,178241.0,46.605,46.6931,46.561,46.6579,178241.0
2021-04-13 09:45:00,53.0,53.16,52.96,53.15,175367.0,46.6579,46.7987,46.6226,46.7899,175367.0
2021-04-13 09:50:00,53.16,53.22,53.14,53.15,224337.0,46.7987,46.8515,46.7811,46.7899,224337.0
2021-04-13 09:55:00,53.16,53.25,53.14,53.23,80529.0,46.7987,46.8779,46.7811,46.8603,80529.0
2021-04-13 10:00:00,53.22,53.29,53.19,53.26,150487.0,46.8515,46.9131,46.8251,46.8867,150487.0
2021-04-13 10:05:00,53.26,53.29,53.23,53.26,207141.0,46.8867,46.9131,46.8603,46.8867,207141.0
2021-04-13 10:10:00,53.27,53.28,53.21,53.21,97033.0,46.8955,46.9043,46.8427,46.8427,97033.0
2021-04-13 10:15:00,53.21,53.21,53.14,53.2,112896.0,46.8427,46.8427,46.7811,46.8339,112896.0
2021-04-13 10:20:00,53.19,53.2,53.15,53.17,85912.0,46.8251,46.8339,46.7899,46.8075,85912.0
2021-04-13 10:25:00,53.16,53.17,52.99,53.0,144722.0,46.7987,46.8075,46.649,46.6579,144722.0
2021-04-13 10:30:00,53.0,53.01,52.96,52.98,173834.0,46.6579,46.6667,46.6226,46.6402,173834.0
2021-04-13 10:35:00,52.98,52.98,52.93,52.96,113623.0,46.6402,46.6402,46.5962,46.6226,113623.0
2021-04-13 10:40:00,52.95,52.97,52.91,52.93,145008.0,46.6138,46.6314,46.5786,46.5962,145008.0
2021-04-13 10:45:00,52.92,53.01,52.92,52.98,148483.0,46.5874,46.6667,46.5874,46.6402,148483.0
2021-04-13 10:50:00,52.99,53.01,52.95,52.98,97691.0,46.649,46.6667,46.6138,46.6402,97691.0
2021-04-13 10:55:00,52.98,53.01,52.97,52.99,96727.0,46.6402,46.6667,46.6314,46.649,96727.0
2021-04-13 11:00:00,52.99,53.06,52.98,53.06,138241.0,46.649,46.7107,46.6402,46.7107,138241.0
2021-04-13 11:05:00,53.05,53.1,53.04,53.09,85881.0,46.7019,46.7459,46.6931,46.7371,85881.0
2021-04-13 11:10:00,53.09,53.1,53.06,53.09,63878.0,46.7371,46.7459,46.7107,46.7371,63878.0
2021-04-13 11:15:00,53.09,53.13,53.09,53.12,67226.0,46.7371,46.7723,46.7371,46.7635,67226.0
2021-04-13 11:20:00,53.12,53.19,53.1,53.19,102784.0,46.7635,46.8251,46.7459,46.8251,102784.0
2021-04-13 11:25:00,53.18,53.2,53.13,53.2,124387.0,46.8163,46.8339,46.7723,46.8339,124387.0
2021-04-13 11:30:00,53.2,53.22,53.18,53.21,130174.0,46.8339,46.8515,46.8163,46.8427,130174.0
2021-04-13 11:35:00,53.21,53.24,53.19,53.2,76020.0,46.8427,46.8691,46.8251,46.8339,76020.0
2021-04-13 11:40:00,53.2,53.21,53.15,53.16,116779.0,46.8339,46.8427,46.7899,46.7987,116779.0
2021-04-13 11:45:00,53.16,53.2,53.15,53.2,50948.0,46.7987,46.8339,46.7899,46.8339,50948.0
2021-04-13 11:50:00,53.21,53.21,53.15,53.17,46015.0,46.8427,46.8427,46.7899,46.8075,46015.0
2021-04-13 11:55:00,53.17,53.24,53.17,53.23,91045.0,46.8075,46.8691,46.8075,46.8603,91045.0
2021-04-13 12:00:00,53.23,53.25,53.2,53.21,43266.0,46.8603,46.8779,46.8339,46.8427,43266.0
2021-04-13 12:05:00,53.2,53.2,53.15,53.16,28882.0,46.8339,46.8339,46.7899,46.7987,28882.0
2021-04-13 12:10:00,53.15,53.17,53.1,53.11,70823.0,46.7899,46.8075,46.7459,46.7547,70823.0
2021-04-13 12:15:00,53.12,53.13,53.09,53.12,64418.0,46.7635,46.7723,46.7371,46.7635,64418.0
2021-04-13 12:20:00,53.11,53.11,53.08,53.1,46718.0,46.7547,46.7547,46.7283,46.7459,46718.0
2021-04-13 12:25:00,53.09,53.12,53.07,53.1,47832.0,46.7371,46.7635,46.7195,46.7459,47832.0
2021-04-13 12:30:00,53.1,53.13,53.08,53.12,42866.0,46.7459,46.7723,46.7283,46.7635,42866.0
2021-04-13 12:35:00,53.12,53.13,53.1,53.12,55881.0,46.7635,46.7723,46.7459,46.7635,55881.0
2021-04-13 12:40:00,53.12,53.2,53.11,53.2,57992.0,46.7635,46.8339,46.7547,46.8339,57992.0
2021-04-13 12:45:00,53.19,53.2,53.16,53.16,74602.0,46.8251,46.8339,46.7987,46.7987,74602.0
2021-04-13 12:50:00,53.16,53.16,53.13,53.13,37634.0,46.7987,46.7987,46.7723,46.7723,37634.0
2021-04-13 12:55:00,53.14,53.15,53.13,53.14,23622.0,46.7811,46.7899,46.7723,46.7811,23622.0
2021-04-13 13:00:00,53.14,53.14,53.09,53.12,57776.0,46.7811,46.7811,46.7371,46.7635,57776.0
2021-04-13 13:05:00,53.12,53.14,53.1,53.1,43257.0,46.7635,46.7811,46.7459,46.7459,43257.0
2021-04-13 13:10:00,53.1,53.11,53.08,53.1,41034.0,46.7459,46.7547,46.7283,46.7459,41034.0
2021-04-13 13:15:00,53.1,53.1,53.08,53.09,35677.0,46.7459,46.7459,46.7283,46.7371,35677.0
2021-04-13 13:20:00,53.09,53.09,53.05,53.07,57964.0,46.7371,46.7371,46.7019,46.7195,57964.0
2021-04-13 13:25:00,53.07,53.07,53.05,53.06,36550.0,46.7195,46.7195,46.7019,46.7107,36550.0
2021-04-13 13:30:00,53.07,53.1,53.06,53.09,57483.0,46.7195,46.7459,46.7107,46.7371,57483.0
2021-04-13 13:35:00,53.08,53.09,53.05,53.06,62360.0,46.7283,46.7371,46.7019,46.7107,62360.0
2021-04-13 13:40:00,53.06,53.09,53.05,53.06,64855.0,46.7107,46.7371,46.7019,46.7107,64855.0
2021-04-13 13:45:00,53.07,53.1,53.05,53.1,46032.0,46.7195,46.7459,46.7019,46.7459,46032.0
2021-04-13 13:50:00,53.1,53.15,53.09,53.15,134711.0,46.7459,46.7899,46.7371,46.7899,134711.0
2021-04-13 13:55:00,53.15,53.15,53.12,53.12,50376.0,46.7899,46.7899,46.7635,46.7635,50376.0
2021-04-13 14:00:00,53.13,53.14,53.11,53.12,69557.0,46.7723,46.7811,46.7547,46.7635,69557.0
2021-04-13 14:05:00,53.12,53.12,53.09,53.09,53021.0,46.7635,46.7635,46.7371,46.7371,53021.0
2021-04-13 14:10:00,53.09,53.13,53.09,53.13,48852.0,46.7371,46.7723,46.7371,46.7723,48852.0
2021-04-13 14:15:00,53.13,53.18,53.12,53.17,39744.0,46.7723,46.8163,46.7635,46.8075,39744.0
2021-04-13 14:20:00,53.16,53.19,53.14,53.15,57880.0,46.7987,46.8251,46.7811,46.7899,57880.0
2021-04-13 14:25:00,53.15,53.19,53.13,53.17,63440.0,46.7899,46.8251,46.7723,46.8075,63440.0
2021-04-13 14:30:00,53.17,53.19,53.16,53.17,64759.0,46.8075,46.8251,46.7987,46.8075,64759.0
2021-04-13 14:35:00,53.18,53.19,53.16,53.18,46852.0,46.8163,46.8251,46.7987,46.8163,46852.0
2021-04-13 14:40:00,53.18,53.2,53.16,53.19,40298.0,46.8163,46.8339,46.7987,46.8251,40298.0
2021-04-13 14:45:00,53.19,53.22,53.18,53.21,63021.0,46.8251,46.8515,46.8163,46.8427,63021.0
2021-04-13 14:50:00,53.22,53.22,53.16,53.18,46299.0,46.8515,46.8515,46.7987,46.8163,46299.0
2021-04-13 14:55:00,53.18,53.19,53.17,53.18,48366.0,46.8163,46.8251,46.8075,46.8163,48366.0
2021-04-13 15:00:00,53.18,53.21,53.17,53.19,81565.0,46.8163,46.8427,46.8075,46.8251,81565.0
2021-04-13 15:05:00,53.19,53.19,53.16,53.16,80888.0,46.8251,46.8251,46.7987,46.7987,80888.0
2021-04-13 15:10:00,53.16,53.18,53.16,53.16,66193.0,46.7987,46.8163,46.7987,46.7987,66193.0
2021-04-13 15:15:00,53.17,53.18,53.13,53.15,69776.0,46.8075,46.8163,46.7723,46.7899,69776.0
2021-04-13 15:20:00,53.14,53.18,53.14,53.16,58348.0,46.7811,46.8163,46.7811,46.7987,58348.0
2021-04-13 15:25:00,53.17,53.18,53.16,53.18,77127.0,46.8075,46.8163,46.7987,46.8163,77127.0
2021-04-13 15:30:00,53.18,53.21,53.17,53.21,108303.0,46.8163,46.8427,46.8075,46.8427,108303.0
2021-04-13 15:35:00,53.21,53.21,53.14,53.14,141728.0,46.8427,46.8427,46.7811,46.7811,141728.0
2021-04-13 15:40:00,53.14,53.14,53.03,53.04,134523.0,46.7811,46.7811,46.6843,46.6931,134523.0
2021-04-13 15:45:00,53.04,53.07,53.03,53.05,142196.0,46.6931,46.7195,46.6843,46.7019,142196.0
2021-04-13 15:50:00,53.06,53.07,53.0,53.05,308014.0,46.7107,46.7195,46.6579,46.7019,308014.0
2021-04-13 15:55:00,53.06,53.12,53.04,53.09,490700.0,46.7107,46.7635,46.6931,46.7371,490700.0
2021-04-14 09:30:00,53.0,53.07,52.84,52.88,418247.0,46.6579,46.7195,46.517,46.5522,418247.0
2021-04-14 09:35:00,52.87,52.87,52.64,52.73,220485.0,46.5434,46.5434,46.3409,46.4202,220485.0
2021-04-14 09:40:00,52.73,52.95,52.73,52.88,144192.0,46.4202,46.6138,46.4202,46.5522,144192.0
2021-04-14 09:45:00,52.87,52.92,52.84,52.92,110002.0,46.5434,46.5874,46.517,46.5874,110002.0
2021-04-14 09:50:00,52.91,52.92,52.85,52.91,99262.0,46.5786,46.5874,46.5258,46.5786,99262.0
2021-04-14 09:55:00,52.91,52.91,52.81,52.82,67934.0,46.5786,46.5786,46.4906,46.4994,67934.0
2021-04-14 10:00:00,52.82,52.89,52.77,52.78,95895.0,46.4994,46.561,46.4554,46.4642,95895.0
2021-04-14 10:05:00,52.79,52.81,52.74,52.77,137774.0,46.473,46.4906,46.429,46.4554,137774.0
2021-04-14 10:10:00,52.77,52.85,52.77,52.81,74635.0,46.4554,46.5258,46.4554,46.4906,74635.0
2021-04-14 10:15:00,52.82,52.89,52.81,52.84,69573.0,46.4994,46.561,46.4906,46.517,69573.0
2021-04-14 10:20:00,52.85,52.89,52.82,52.86,86159.0,46.5258,46.561,46.4994,46.5346,86159.0
2021-04-14 10:25:00,52.86,52.99,52.86,52.98,106557.0,46.5346,46.649,46.5346,46.6402,106557.0
2021-04-14 10:30:00,52.98,52.99,52.94,52.97,94655.0,46.6402,46.649,46.605,46.6314,94655.0
2021-04-14 10:35:00,52.97,52.99,52.88,52.89,66622.0,46.6314,46.649,46.5522,46.561,66622.0
2021-04-14 10:40:00,52.89,52.92,52.85,52.86,137928.0,46.561,46.5874,46.5258,46.5346,137928.0
2021-04-14 10:45:00,52.86,52.89,52.85,52.88,43448.0,46.5346,46.561,46.5258,46.5522,43448.0
2021-04-14 10:50:00,52.88,52.89,52.85,52.89,78054.0,46.5522,46.561,46.5258,46.561,78054.0
2021-04-14 10:55:00,52.89,53.04,52.88,53.04,224695.0,46.561,46.6931,46.5522,46.6931,224695.0
2021-04-14 11:00:00,53.03,53.05,52.99,53.03,141088.0,46.6843,46.7019,46.649,46.6843,141088.0
2021-04-14 11:05:00,53.03,53.08,53.01,53.02,69602.0,46.6843,46.7283,46.6667,46.6755,69602.0
2021-04-14 11:10:00,53.01,53.05,53.01,53.03,49468.0,46.6667,46.7019,46.6667,46.6843,49468.0
2021-04-14 11:15:00,53.03,53.07,52.98,53.04,117407.0,46.6843,46.7195,46.6402,46.6931,117407.0
2021-04-14 11:20:00,53.05,53.1,53.03,53.1,71091.0,46.7019,46.7459,46.6843,46.7459,71091.0
2021-04-14 11:25:00,53.1,53.11,53.06,53.11,63415.0,46.7459,46.7547,46.7107,46.7547,63415.0
2021-04-14 11:30:00,53.11,53.17,53.1,53.16,95931.0,46.7547,46.8075,46.7459,46.7987,95931.0
2021-04-14 11:35:00,53.16,53.16,53.1,53.1,36737.0,46.7987,46.7987,46.7459,46.7459,36737.0
2021-04-14 11:40:00,53.11,53.13,53.09,53.11,46767.0,46.7547,46.7723,46.7371,46.7547,46767.0
2021-04-14 11:45:00,53.11,53.12,53.05,53.09,45496.0,46.7547,46.7635,46.7019,46.7371,45496.0
2021-04-14 11:50:00,53.09,53.09,53.02,53.03,63255.0,46.7371,46.7371,46.6755,46.6843,63255.0
2021-04-14 11:55:00,53.03,53.05,53.02,53.03,32109.0,46.6843,46.7019,46.6755,46.6843,32109.0
2021-04-14 12:00:00,53.03,53.11,53.01,53.1,77569.0,46.6843,46.7547,46.6667,46.7459,77569.0
2021-04-14 12:05:00,53.11,53.14,53.1,53.12,46855.0,46.7547,46.7811,46.7459,46.7635,46855.0
2021-04-14 12:10:00,53.11,53.12,53.09,53.12,61304.0,46.7547,46.7635,46.7371,46.7635,61304.0
2021-04-14 12:15:00,53.12,53.13,53.06,53.08,49691.0,46.7635,46.7723,46.7107,46.7283,49691.0
2021-04-14 12:20:00,53.07,53.09,53.01,53.02,79330.0,46.7195,46.7371,46.6667,46.6755,79330.0
2021-04-14 12:25:00,53.02,53.05,53.02,53.04,38234.0,46.6755,46.7019,46.6755,46.6931,38234.0
2021-04-14 12:30:00,53.03,53.04,53.01,53.03,54308.0,46.6843,46.6931,46.6667,46.6843,54308.0
2021-04-14 12:35:00,53.04,53.05,53.01,53.04,31437.0,46.6931,46.7019,46.6667,46.6931,31437.0
2021-04-14 12:40:00,53.05,53.08,53.04,53.06,41187.0,46.7019,46.7283,46.6931,46.7107,41187.0
2021-04-14 12:45:00,53.06,53.06,53.01,53.03,42396.0,46.7107,46.7107,46.6667,46.6843,42396.0
2021-04-14 12:50:00,53.03,53.04,53.0,53.02,57231.0,46.6843,46.6931,46.6579,46.6755,57231.0
2021-04-14 12:55:00,53.03,53.03,53.01,53.03,38035.0,46.6843,46.6843,46.6667,46.6843,38035.0
2021-04-14 13:00:00,53.03,53.07,53.02,53.07,64339.0,46.6843,46.7195,46.6755,46.7195,64339.0
2021-04-14 13:05:00,53.07,53.1,53.06,53.09,34771.0,46.7195,46.7459,46.7107,46.7371,34771.0
2021-04-14 13:10:00,53.09,53.12,53.08,53.1,41342.0,46.7371,46.7635,46.7283,46.7459,41342.0
2021-04-14 13:15:00,53.1,53.1,53.07,53.08,46210.0,46.7459,46.7459,46.7195,46.7283,46210.0
2021-04-14 13:20:00,53.07,53.12,53.07,53.11,47397.0,46.7195,46.7635,46.7195,46.7547,47397.0
2021-04-14 13:25:00,53.11,53.13,53.09,53.13,61811.0,46.7547,46.7723,46.7371,46.7723,61811.0
2021-04-14 13:30:00,53.12,53.15,53.08,53.09,102112.0,46.7635,46.7899,46.7283,46.7371,102112.0
2021-04-14 13:35:00,53.09,53.11,53.04,53.04,54866.0,46.7371,46.7547,46.6931,46.6931,54866.0
2021-04-14 13:40:00,53.04,53.08,53.04,53.07,66206.0,46.6931,46.7283,46.6931,46.7195,66206.0
2021-04-14 13:45:00,53.07,53.07,53.04,53.05,50008.0,46.7195,46.7195,46.6931,46.7019,50008.0
2021-04-14 13:50:00,53.05,53.08,53.04,53.08,69187.0,46.7019,46.7283,46.6931,46.7283,69187.0
2021-04-14 13:55:00,53.07,53.09,53.01,53.04,77337.0,46.7195,46.7371,46.6667,46.6931,77337.0
2021-04-14 14:00:00,53.05,53.07,53.04,53.05,74407.0,46.7019,46.7195,46.6931,46.7019,74407.0
2021-04-14 14:05:00,53.06,53.06,53.01,53.05,75325.0,46.7107,46.7107,46.6667,46.7019,75325.0
2021-04-14 14:10:00,53.05,53.1,53.05,53.1,51648.0,46.7019,46.7459,46.7019,46.7459,51648.0
2021-04-14 14:15:00,53.1,53.1,53.04,53.08,60239.0,46.7459,46.7459,46.6931,46.7283,60239.0
2021-04-14 14:20:00,53.08,53.11,53.06,53.11,42667.0,46.7283,46.7547,46.7107,46.7547,42667.0
2021-04-14 14:25:00,53.11,53.19,53.1,53.15,175028.0,46.7547,46.8251,46.7459,46.7899,175028.0
2021-04-14 14:30:00,53.15,53.17,53.13,53.14,98505.0,46.7899,46.8075,46.7723,46.7811,98505.0
2021-04-14 14:35:00,53.14,53.16,53.13,53.15,31448.0,46.7811,46.7987,46.7723,46.7899,31448.0
2021-04-14 14:40:00,53.15,53.15,53.11,53.12,57339.0,46.7899,46.7899,46.7547,46.7635,57339.0
2021-04-14 14:45:00,53.12,53.16,53.1,53.12,94785.0,46.7635,46.7987,46.7459,46.7635,94785.0
2021-04-14 14:50:00,53.12,53.12,53.05,53.05,67945.0,46.7635,46.7635,46.7019,46.7019,67945.0
2021-04-14 14:55:00,53.06,53.11,53.05,53.09,68843.0,46.7107,46.7547,46.7019,46.7371,68843.0
2021-04-14 15:00:00,53.08,53.11,53.06,53.11,56251.0,46.7283,46.7547,46.7107,46.7547,56251.0
2021-04-14 15:05:00,53.1,53.15,53.09,53.15,90929.0,46.7459,46.7899,46.7371,46.7899,90929.0
2021-04-14 15:10:00,53.15,53.19,53.13,53.17,97752.0,46.7899,46.8251,46.7723,46.8075,97752.0
2021-04-14 15:15:00,53.17,53.19,53.14,53.15,50809.0,46.8075,46.8251,46.7811,46.7899,50809.0
2021-04-14 15:20:00,53.16,53.16,53.11,53.13,58007.0,46.7987,46.7987,46.7547,46.7723,58007.0
2021-04-14 15:25:00,53.13,53.13,53.11,53.13,47434.0,46.7723,46.7723,46.7547,46.7723,47434.0
2021-04-14 15:30:00,53.13,53.13,53.09,53.09,117684.0,46.7723,46.7723,46.7371,46.7371,117684.0
2021-04-14 15:35:00,53.09,53.1,53.06,53.1,82513.0,46.7371,46.7459,46.7107,46.7459,82513.0
2021-04-14 15:40:00,53.1,53.1,53.07,53.09,110338.0,46.7459,46.7459,46.7195,46.7371,110338.0
2021-04-14 15:45:00,53.09,53.11,53.04,53.05,121207.0,46.7371,46.7547,46.6931,46.7019,121207.0
2021-04-14 15:50:00,53.05,53.11,53.04,53.08,247524.0,46.7019,46.7547,46.6931,46.7283,247524.0
2021-04-14 15:55:00,53.08,53.1,53.02,53.09,875337.0,46.7283,46.7459,46.6755,46.7371,875337.0
2021-04-15 09:30:00,53.14,53.47,53.12,53.32,595410.0,46.7811,47.0716,46.7635,46.9396,595410.0
2021-04-15 09:35:00,53.32,53.34,53.21,53.27,186051.0,46.9396,46.9572,46.8427,46.8955,186051.0
2021-04-15 09:40:00,53.28,53.47,53.28,53.45,144185.0,46.9043,47.0716,46.9043,47.054,144185.0
2021-04-15 09:45:00,53.45,53.47,53.28,53.34,150997.0,47.054,47.0716,46.9043,46.9572,150997.0
2021-04-15 09:50:00,53.33,53.41,53.3,53.35,104069.0,46.9484,47.0188,46.922,46.966,104069.0
2021-04-15 09:55:00,53.35,53.35,53.18,53.21,125158.0,46.966,46.966,46.8163,46.8427,125158.0
2021-04-15 10:00:00,53.2,53.43,53.2,53.42,101588.0,46.8339,47.0364,46.8339,47.0276,101588.0
2021-04-15 10:05:00,53.41,53.47,53.37,53.37,84725.0,47.0188,47.0716,46.9836,46.9836,84725.0
2021-04-15 10:10:00,53.37,53.57,53.32,53.56,323386.0,46.9836,47.1596,46.9396,47.1508,323386.0
2021-04-15 10:15:00,53.57,53.64,53.56,53.57,154547.0,47.1596,47.2213,47.1508,47.1596,154547.0
2021-04-15 10:20:00,53.57,53.64,53.56,53.59,128124.0,47.1596,47.2213,47.1508,47.1772,128124.0
2021-04-15 10:25:00,53.59,53.59,53.51,53.56,89980.0,47.1772,47.1772,47.1068,47.1508,89980.0
2021-04-15 10:30:00,53.55,53.63,53.55,53.6,111271.0,47.142,47.2125,47.142,47.1861,111271.0
2021-04-15 10:35:00,53.6,53.6,53.44,53.48,114719.0,47.1861,47.1861,47.0452,47.0804,114719.0
2021-04-15 10:40:00,53.48,53.54,53.48,53.53,145334.0,47.0804,47.1332,47.0804,47.1244,145334.0
2021-04-15 10:45:00,53.53,53.53,53.49,53.49,89945.0,47.1244,47.1244,47.0892,47.0892,89945.0
2021-04-15 10:50:00,53.49,53.5,53.44,53.48,57160.0,47.0892,47.098,47.0452,47.0804,57160.0
2021-04-15 10:55:00,53.49,53.5,53.44,53.47,101869.0,47.0892,47.098,47.0452,47.0716,101869.0
2021-04-15 11:00:00,53.47,53.57,53.46,53.57,77392.0,47.0716,47.1596,47.0628,47.1596,77392.0
2021-04-15 11:05:00,53.57,53.6,53.52,53.6,98868.0,47.1596,47.1861,47.1156,47.1861,98868.0
2021-04-15 11:10:00,53.6,53.6,53.56,53.58,125461.0,47.1861,47.1861,47.1508,47.1684,125461.0
2021-04-15 11:15:00,53.58,53.63,53.57,53.62,197995.0,47.1684,47.2125,47.1596,47.2037,197995.0
2021-04-15 11:20:00,53.62,53.64,53.57,53.58,78713.0,47.2037,47.2213,47.1596,47.1684,78713.0
2021-04-15 11:25:00,53.58,53.64,53.54,53.63,129830.0,47.1684,47.2213,47.1332,47.2125,129830.0
2021-04-15 11:30:00,53.64,53.66,53.59,53.61,113919.0,47.2213,47.2389,47.1772,47.1949,113919.0
2021-04-15 11:35:00,53.6,53.61,53.53,53.55,112902.0,47.1861,47.1949,47.1244,47.142,112902.0
2021-04-15 11:40:00,53.55,53.57,53.48,53.49,96789.0,47.142,47.1596,47.0804,47.0892,96789.0
2021-04-15 11:45:00,53.5,53.5,53.45,53.48,54987.0,47.098,47.098,47.054,47.0804,54987.0
2021-04-15 11:50:00,53.48,53.49,53.41,53.43,61586.0,47.0804,47.0892,47.0188,47.0364,61586.0
2021-04-15 11:55:00,53.43,53.45,53.4,53.44,81759.0,47.0364,47.054,47.01,47.0452,81759.0
2021-04-15 12:00:00,53.44,53.47,53.42,53.43,76643.0,47.0452,47.0716,47.0276,47.0364,76643.0
2021-04-15 12:05:00,53.43,53.45,53.42,53.43,67096.0,47.0364,47.054,47.0276,47.0364,67096.0
2021-04-15 12:10:00,53.44,53.51,53.43,53.5,77451.0,47.0452,47.1068,47.0364,47.098,77451.0
2021-04-15 12:15:00,53.5,53.51,53.47,53.5,109167.0,47.098,47.1068,47.0716,47.098,109167.0
2021-04-15 12:20:00,53.5,53.53,53.44,53.44,96085.0,47.098,47.1244,47.0452,47.0452,96085.0
2021-04-15 12:25:00,53.44,53.47,53.43,53.44,52227.0,47.0452,47.0716,47.0364,47.0452,52227.0
2021-04-15 12:30:00,53.45,53.47,53.42,53.42,82471.0,47.054,47.0716,47.0276,47.0276,82471.0
2021-04-15 12:35:00,53.42,53.47,53.41,53.46,42126.0,47.0276,47.0716,47.0188,47.0628,42126.0
2021-04-15 12:40:00,53.46,53.47,53.43,53.47,59804.0,47.0628,47.0716,47.0364,47.0716,59804.0
2021-04-15 12:45:00,53.46,53.5,53.46,53.48,59409.0,47.0628,47.098,47.0628,47.0804,59409.0
2021-04-15 12:50:00,53.48,53.5,53.42,53.43,106411.0,47.0804,47.098,47.0276,47.0364,106411.0
2021-04-15 12:55:00,53.44,53.48,53.43,53.47,54607.0,47.0452,47.0804,47.0364,47.0716,54607.0
2021-04-15 13:00:00,53.48,53.5,53.47,53.48,54963.0,47.0804,47.098,47.0716,47.0804,54963.0
2021-04-15 13:05:00,53.48,53.53,53.47,53.52,43630.0,47.0804,47.1244,47.0716,47.1156,43630.0
2021-04-15 13:10:00,53.53,53.55,53.51,53.54,42904.0,47.1244,47.142,47.1068,47.1332,42904.0
2021-04-15 13:15:00,53.54,53.57,53.49,53.51,57822.0,47.1332,47.1596,47.0892,47.1068,57822.0
2021-04-15 13:20:00,53.51,53.52,53.49,53.5,47731.0,47.1068,47.1156,47.0892,47.098,47731.0
2021-04-15 13:25:00,53.5,53.51,53.48,53.48,51166.0,47.098,47.1068,47.0804,47.0804,51166.0
2021-04-15 13:30:00,53.48,53.49,53.43,53.45,61722.0,47.0804,47.0892,47.0364,47.054,61722.0
2021-04-15 13:35:00,53.45,53.46,53.43,53.45,39569.0,47.054,47.0628,47.0364,47.054,39569.0
2021-04-15 13:40:00,53.45,53.46,53.43,53.46,93510.0,47.054,47.0628,47.0364,47.0628,93510.0
2021-04-15 13:45:00,53.46,53.46,53.42,53.42,53163.0,47.0628,47.0628,47.0276,47.0276,53163.0
2021-04-15 13:50:00,53.42,53.44,53.4,53.43,43977.0,47.0276,47.0452,47.01,47.0364,43977.0
2021-04-15 13:55:00,53.44,53.45,53.39,53.4,89685.0,47.0452,47.054,47.0012,47.01,89685.0
2021-04-15 14:00:00,53.41,53.41,53.38,53.38,43611.0,47.0188,47.0188,46.9924,46.9924,43611.0
2021-04-15 14:05:00,53.39,53.41,53.37,53.38,99429.0,47.0012,47.0188,46.9836,46.9924,99429.0
2021-04-15 14:10:00,53.38,53.45,53.37,53.43,63663.0,46.9924,47.054,46.9836,47.0364,63663.0
2021-04-15 14:15:00,53.43,53.44,53.38,53.39,69913.0,47.0364,47.0452,46.9924,47.0012,69913.0
2021-04-15 14:20:00,53.39,53.39,53.33,53.37,58239.0,47.0012,47.0012,46.9484,46.9836,58239.0
2021-04-15 14:25:00,53.36,53.39,53.35,53.35,60462.0,46.9748,47.0012,46.966,46.966,60462.0
2021-04-15 14:30:00,53.36,53.44,53.35,53.41,96859.0,46.9748,47.0452,46.966,47.0188,96859.0
2021-04-15 14:35:00,53.4,53.41,53.36,53.4,54795.0,47.01,47.0188,46.9748,47.01,54795.0
2021-04-15 14:40:00,53.4,53.4,53.34,53.35,46392.0,47.01,47.01,46.9572,46.966,46392.0
2021-04-15 14:45:00,53.35,53.36,53.33,53.36,61754.0,46.966,46.9748,46.9484,46.9748,61754.0
2021-04-15 14:50:00,53.35,53.36,53.31,53.34,73286.0,46.966,46.9748,46.9308,46.9572,73286.0
2021-04-15 14:55:00,53.34,53.37,53.33,53.37,59431.0,46.9572,46.9836,46.9484,46.9836,59431.0
2021-04-15 15:00:00,53.36,53.41,53.35,53.38,75838.0,46.9748,47.0188,46.966,46.9924,75838.0
2021-04-15 15:05:00,53.38,53.39,53.27,53.3,268352.0,46.9924,47.0012,46.8955,46.922,268352.0
2021-04-15 15:10:00,53.29,53.32,53.24,53.32,124554.0,46.9131,46.9396,46.8691,46.9396,124554.0
2021-04-15 15:15:00,53.31,53.39,53.3,53.39,80902.0,46.9308,47.0012,46.922,47.0012,80902.0
2021-04-15 15:20:00,53.39,53.4,53.33,53.37,113648.0,47.0012,47.01,46.9484,46.9836,113648.0
2021-04-15 15:25:00,53.37,53.38,53.35,53.38,67825.0,46.9836,46.9924,46.966,46.9924,67825.0
2021-04-15 15:30:00,53.38,53.43,53.37,53.41,113839.0,46.9924,47.0364,46.9836,47.0188,113839.0
2021-04-15 15:35:00,53.41,53.41,53.34,53.35,123769.0,47.0188,47.0188,46.9572,46.966,123769.0
2021-04-15 15:40:00,53.35,53.38,53.34,53.38,140272.0,46.966,46.9924,46.9572,46.9924,140272.0
2021-04-15 15:45:00,53.38,53.44,53.36,53.4,226158.0,46.9924,47.0452,46.9748,47.01,226158.0
2021-04-15 15:50:00,53.39,53.4,53.28,53.28,339822.0,47.0012,47.01,46.9043,46.9043,339822.0
2021-04-15 15:55:00,53.29,53.35,53.28,53.34,742162.0,46.9131,46.966,46.9043,46.9572,742162.0
2021-04-16 09:30:00,53.74,53.8,53.43,53.54,1637874.0,47.3093,47.3621,47.0364,47.1332,1637874.0
2021-04-16 09:35:00,53.53,53.62,53.47,53.51,244348.0,47.1244,47.2037,47.0716,47.1068,244348.0
2021-04-16 09:40:00,53.51,53.56,53.43,53.44,177421.0,47.1068,47.1508,47.0364,47.0452,177421.0
2021-04-16 09:45:00,53.44,53.45,53.37,53.39,140257.0,47.0452,47.054,46.9836,47.0012,140257.0
2021-04-16 09:50:00,53.38,53.52,53.38,53.51,200061.0,46.9924,47.1156,46.9924,47.1068,200061.0
2021-04-16 09:55:00,53.51,53.6,53.46,53.6,308482.0,47.1068,47.1861,47.0628,47.1861,308482.0
2021-04-16 10:00:00,53.59,53.61,53.55,53.56,140919.0,47.1772,47.1949,47.142,47.1508,140919.0
2021-04-16 10:05:00,53.55,53.62,53.54,53.58,126453.0,47.142,47.2037,47.1332,47.1684,126453.0
2021-04-16 10:10:00,53.59,53.68,53.58,53.66,108407.0,47.1772,47.2565,47.1684,47.2389,108407.0
2021-04-16 10:15:00,53.65,53.68,53.57,53.61,97821.0,47.2301,47.2565,47.1596,47.1949,97821.0
2021-04-16 10:20:00,53.61,53.61,53.56,53.57,112363.0,47.1949,47.1949,47.1508,47.1596,112363.0
2021-04-16 10:25:00,53.57,53.57,53.48,53.48,127105.0,47.1596,47.1596,47.0804,47.0804,127105.0
2021-04-16 10:30:00,53.48,53.54,53.46,53.52,118991.0,47.0804,47.1332,47.0628,47.1156,118991.0
2021-04-16 10:35:00,53.52,53.57,53.51,53.54,85304.0,47.1156,47.1596,47.1068,47.1332,85304.0
2021-04-16 10:40:00,53.54,53.54,53.49,53.5,125432.0,47.1332,47.1332,47.0892,47.098,125432.0
2021-04-16 10:45:00,53.5,53.56,53.49,53.52,80466.0,47.098,47.1508,47.0892,47.1156,80466.0
2021-04-16 10:50:00,53.52,53.58,53.49,53.58,147384.0,47.1156,47.1684,47.0892,47.1684,147384.0
2021-04-16 10:55:00,53.58,53.64,53.57,53.63,75361.0,47.1684,47.2213,47.1596,47.2125,75361.0
2021-04-16 11:00:00,53.63,53.64,53.58,53.6,110737.0,47.2125,47.2213,47.1684,47.1861,110737.0
2021-04-16 11:05:00,53.6,53.64,53.58,53.64,66588.0,47.1861,47.2213,47.1684,47.2213,66588.0
2021-04-16 11:10:00,53.64,53.66,53.61,53.62,77860.0,47.2213,47.2389,47.1949,47.2037,77860.0
2021-04-16 11:15:00,53.62,53.66,53.6,53.61,116784.0,47.2037,47.2389,47.1861,47.1949,116784.0
2021-04-16 11:20:00,53.62,53.63,53.57,53.58,70284.0,47.2037,47.2125,47.1596,47.1684,70284.0
2021-04-16 11:25:00,53.58,53.58,53.45,53.47,236036.0,47.1684,47.1684,47.054,47.0716,236036.0
2021-04-16 11:30:00,53.47,53.52,53.47,53.52,95640.0,47.0716,47.1156,47.0716,47.1156,95640.0
2021-04-16 11:35:00,53.51,53.55,53.5,53.53,82452.0,47.1068,47.142,47.098,47.1244,82452.0
2021-04-16 11:40:00,53.54,53.54,53.46,53.49,141262.0,47.1332,47.1332,47.0628,47.0892,141262.0
2021-04-16 11:45:00,53.5,53.55,53.49,53.52,75540.0,47.098,47.142,47.0892,47.1156,75540.0
2021-04-16 11:50:00,53.52,53.6,53.51,53.6,86971.0,47.1156,47.1861,47.1068,47.1861,86971.0
2021-04-16 11:55:00,53.6,53.64,53.58,53.64,71403.0,47.1861,47.2213,47.1684,47.2213,71403.0
2021-04-16 12:00:00,53.63,53.64,53.54,53.56,100867.0,47.2125,47.2213,47.1332,47.1508,100867.0
2021-04-16 12:05:00,53.56,53.59,53.53,53.59,45011.0,47.1508,47.1772,47.1244,47.1772,45011.0
2021-04-16 12:10:00,53.59,53.6,53.53,53.55,50896.0,47.1772,47.1861,47.1244,47.142,50896.0
2021-04-16 12:15:00,53.54,53.57,53.52,53.53,48197.0,47.1332,47.1596,47.1156,47.1244,48197.0
2021-04-16 12:20:00,53.54,53.6,53.53,53.59,54055.0,47.1332,47.1861,47.1244,47.1772,54055.0
2021-04-16 12:25:00,53.59,53.59,53.55,53.58,35896.0,47.1772,47.1772,47.142,47.1684,35896.0
2021-04-16 12:30:00,53.58,53.6,53.56,53.59,55299.0,47.1684,47.1861,47.1508,47.1772,55299.0
2021-04-16 12:35:00,53.58,53.6,53.57,53.58,57262.0,47.1684,47.1861,47.1596,47.1684,57262.0
2021-04-16 12:40:00,53.58,53.58,53.54,53.55,58068.0,47.1684,47.1684,47.1332,47.142,58068.0
2021-04-16 12:45:00,53.56,53.57,53.53,53.54,37900.0,47.1508,47.1596,47.1244,47.1332,37900.0
2021-04-16 12:50:00,53.54,53.57,53.52,53.54,72300.0,47.1332,47.1596,47.1156,47.1332,72300.0
2021-04-16 12:55:00,53.54,53.55,53.51,53.53,45243.0,47.1332,47.142,47.1068,47.1244,45243.0
2021-04-16 13:00:00,53.53,53.56,53.52,53.55,57696.0,47.1244,47.1508,47.1156,47.142,57696.0
2021-04-16 13:05:00,53.55,53.56,53.49,53.5,134788.0,47.142,47.1508,47.0892,47.098,134788.0
2021-04-16 13:10:00,53.51,53.53,53.48,53.52,67196.0,47.1068,47.1244,47.0804,47.1156,67196.0
2021-04-16 13:15:00,53.52,53.56,53.51,53.55,85465.0,47.1156,47.1508,47.1068,47.142,85465.0
2021-04-16 13:20:00,53.55,53.58,53.54,53.57,57619.0,47.142,47.1684,47.1332,47.1596,57619.0
2021-04-16 13:25:00,53.56,53.59,53.54,53.59,58130.0,47.1508,47.1772,47.1332,47.1772,58130.0
2021-04-16 13:30:00,53.59,53.6,53.57,53.59,97931.0,47.1772,47.1861,47.1596,47.1772,97931.0
2021-04-16 13:35:00,53.59,53.59,53.57,53.58,71654.0,47.1772,47.1772,47.1596,47.1684,71654.0
2021-04-16 13:40:00,53.58,53.59,53.56,53.56,44594.0,47.1684,47.1772,47.1508,47.1508,44594.0
2021-04-16 13:45:00,53.57,53.57,53.54,53.55,65720.0,47.1596,47.1596,47.1332,47.142,65720.0
2021-04-16 13:50:00,53.56,53.57,53.53,53.57,76543.0,47.1508,47.1596,47.1244,47.1596,76543.0
2021-04-16 13:55:00,53.57,53.59,53.52,53.55,82718.0,47.1596,47.1772,47.1156,47.142,82718.0
2021-04-16 14:00:00,53.55,53.57,53.52,53.57,119294.0,47.142,47.1596,47.1156,47.1596,119294.0
2021-04-16 14:05:00,53.57,53.58,53.53,53.55,83717.0,47.1596,47.1684,47.1244,47.142,83717.0
2021-04-16 14:10:00,53.55,53.59,53.54,53.58,125964.0,47.142,47.1772,47.1332,47.1684,125964.0
2021-04-16 14:15:00,53.58,53.61,53.56,53.57,123213.0,47.1684,47.1949,47.1508,47.1596,123213.0
2021-04-16 14:20:00,53.57,53.6,53.57,53.59,79161.0,47.1596,47.1861,47.1596,47.1772,79161.0
2021-04-16 14:25:00,53.59,53.59,53.55,53.55,70928.0,47.1772,47.1772,47.142,47.142,70928.0
2021-04-16 14:30:00,53.55,53.6,53.55,53.58,80692.0,47.142,47.1861,47.142,47.1684,80692.0
2021-04-16 14:35:00,53.58,53.59,53.55,53.57,74094.0,47.1684,47.1772,47.142,47.1596,74094.0
2021-04-16 14:40:00,53.57,53.6,53.55,53.58,87349.0,47.1596,47.1861,47.142,47.1684,87349.0
2021-04-16 14:45:00,53.59,53.62,53.56,53.62,91388.0,47.1772,47.2037,47.1508,47.2037,91388.0
2021-04-16 14:50:00,53.62,53.65,53.6,53.63,95917.0,47.2037,47.2301,47.1861,47.2125,95917.0
2021-04-16 14:55:00,53.63,53.63,53.56,53.59,124230.0,47.2125,47.2125,47.1508,47.1772,124230.0
2021-04-16 15:00:00,53.59,53.6,53.57,53.57,93789.0,47.1772,47.1861,47.1596,47.1596,93789.0
2021-04-16 15:05:00,53.58,53.61,53.56,53.6,86115.0,47.1684,47.1949,47.1508,47.1861,86115.0
2021-04-16 15:10:00,53.61,53.66,53.59,53.65,117224.0,47.1949,47.2389,47.1772,47.2301,117224.0
2021-04-16 15:15:00,53.65,53.66,53.62,53.65,86998.0,47.2301,47.2389,47.2037,47.2301,86998.0
2021-04-16 15:20:00,53.65,53.67,53.6,53.66,155993.0,47.2301,47.2477,47.1861,47.2389,155993.0
2021-04-16 15:25:00,53.66,53.7,53.65,53.69,102939.0,47.2389,47.2741,47.2301,47.2653,102939.0
2021-04-16 15:30:00,53.69,53.72,53.68,53.72,99126.0,47.2653,47.2917,47.2565,47.2917,99126.0
2021-04-16 15:35:00,53.72,53.73,53.67,53.72,194600.0,47.2917,47.3005,47.2477,47.2917,194600.0
2021-04-16 15:40:00,53.72,53.73,53.65,53.66,143171.0,47.2917,47.3005,47.2301,47.2389,143171.0
2021-04-16 15:45:00,53.65,53.68,53.64,53.66,329170.0,47.2301,47.2565,47.2213,47.2389,329170.0
2021-04-16 15:50:00,53.66,53.7,53.57,53.57,334806.0,47.2389,47.2741,47.1596,47.1596,334806.0
2021-04-16 15:55:00,53.57,53.69,53.53,53.68,778028.0,47.1596,47.2653,47.1244,47.2565,778028.0
2021-04-19 09:30:00,54.0,54.2,53.5,53.73,1384726.0,47.5382,47.7143,47.098,47.3005,1384726.0
2021-04-19 09:35:00,53.72,53.72,53.3,53.51,604031.0,47.2917,47.2917,46.922,47.1068,604031.0
2021-04-19 09:40:00,53.52,53.72,53.5,53.64,429317.0,47.1156,47.2917,47.098,47.2213,429317.0
2021-04-19 09:45:00,53.65,53.94,53.63,53.93,627803.0,47.2301,47.4854,47.2125,47.4766,627803.0
2021-04-19 09:50:00,53.94,54.22,53.93,54.19,458795.0,47.4854,47.7319,47.4766,47.7055,458795.0
2021-04-19 09:55:00,54.19,54.36,54.18,54.35,438741.0,47.7055,47.8551,47.6966,47.8463,438741.0
2021-04-19 10:00:00,54.35,54.35,54.04,54.06,343393.0,47.8463,47.8463,47.5734,47.591,343393.0
2021-04-19 10:05:00,54.07,54.11,53.9,54.02,291267.0,47.5998,47.635,47.4502,47.5558,291267.0
2021-04-19 10:10:00,54.02,54.17,54.0,54.08,239631.0,47.5558,47.6878,47.5382,47.6086,239631.0
2021-04-19 10:15:00,54.09,54.17,54.08,54.16,173643.0,47.6174,47.6878,47.6086,47.679,173643.0
2021-04-19 10:20:00,54.16,54.2,54.08,54.2,195873.0,47.679,47.7143,47.6086,47.7143,195873.0
2021-04-19 10:25:00,54.2,54.21,54.06,54.11,159211.0,47.7143,47.7231,47.591,47.635,159211.0
2021-04-19 10:30:00,54.12,54.22,54.11,54.2,173001.0,47.6438,47.7319,47.635,47.7143,173001.0
2021-04-19 10:35:00,54.21,54.24,54.18,54.21,127337.0,47.7231,47.7495,47.6966,47.7231,127337.0
2021-04-19 10:40:00,54.21,54.27,54.19,54.26,177555.0,47.7231,47.7759,47.7055,47.7671,177555.0
2021-04-19 10:45:00,54.26,54.3,54.11,54.19,228463.0,47.7671,47.8023,47.635,47.7055,228463.0
2021-04-19 10:50:00,54.19,54.24,54.16,54.2,163174.0,47.7055,47.7495,47.679,47.7143,163174.0
2021-04-19 10:55:00,54.2,54.21,54.14,54.15,100061.0,47.7143,47.7231,47.6614,47.6702,100061.0
2021-04-19 11:00:00,54.14,54.22,54.12,54.22,129927.0,47.6614,47.7319,47.6438,47.7319,129927.0
2021-04-19 11:05:00,54.22,54.23,54.14,54.2,103457.0,47.7319,47.7407,47.6614,47.7143,103457.0
2021-04-19 11:10:00,54.21,54.24,54.15,54.23,91894.0,47.7231,47.7495,47.6702,47.7407,91894.0
2021-04-19 11:15:00,54.24,54.3,54.21,54.25,195464.0,47.7495,47.8023,47.7231,47.7583,195464.0
2021-04-19 11:20:00,54.24,54.25,54.16,54.21,154751.0,47.7495,47.7583,47.679,47.7231,154751.0
2021-04-19 11:25:00,54.21,54.22,54.13,54.2,130034.0,47.7231,47.7319,47.6526,47.7143,130034.0
2021-04-19 11:30:00,54.2,54.23,54.17,54.23,87594.0,47.7143,47.7407,47.6878,47.7407,87594.0
2021-04-19 11:35:00,54.23,54.24,54.18,54.19,138674.0,47.7407,47.7495,47.6966,47.7055,138674.0
2021-04-19 11:40:00,54.19,54.2,54.06,54.07,122580.0,47.7055,47.7143,47.591,47.5998,122580.0
2021-04-19 11:45:00,54.08,54.14,54.04,54.12,82066.0,47.6086,47.6614,47.5734,47.6438,82066.0
2021-04-19 11:50:00,54.13,54.17,54.09,54.16,80603.0,47.6526,47.6878,47.6174,47.679,80603.0
2021-04-19 11:55:00,54.16,54.17,54.11,54.14,72329.0,47.679,47.6878,47.635,47.6614,72329.0
2021-04-19 12:00:00,54.13,54.16,54.06,54.1,62949.0,47.6526,47.679,47.591,47.6262,62949.0
2021-04-19 12:05:00,54.1,54.14,54.07,54.12,85439.0,47.6262,47.6614,47.5998,47.6438,85439.0
2021-04-19 12:10:00,54.13,54.14,53.98,53.98,90655.0,47.6526,47.6614,47.5206,47.5206,90655.0
2021-04-19 12:15:00,53.99,54.01,53.94,53.96,77007.0,47.5294,47.547,47.4854,47.503,77007.0
2021-04-19 12:20:00,53.96,53.99,53.91,53.95,87592.0,47.503,47.5294,47.459,47.4942,87592.0
2021-04-19 12:25:00,53.95,53.95,53.84,53.86,132174.0,47.4942,47.4942,47.3973,47.4149,132174.0
2021-04-19 12:30:00,53.87,53.9,53.86,53.88,67658.0,47.4237,47.4502,47.4149,47.4325,67658.0
2021-04-19 12:35:00,53.87,54.0,53.87,53.95,429821.0,47.4237,47.5382,47.4237,47.4942,429821.0
2021-04-19 12:40:00,53.94,53.95,53.88,53.94,98349.0,47.4854,47.4942,47.4325,47.4854,98349.0
2021-04-19 12:45:00,53.94,54.0,53.91,54.0,120917.0,47.4854,47.5382,47.459,47.5382,120917.0
2021-04-19 12:50:00,53.99,54.03,53.97,54.03,109022.0,47.5294,47.5646,47.5118,47.5646,109022.0
2021-04-19 12:55:00,54.03,54.04,53.99,54.02,85362.0,47.5646,47.5734,47.5294,47.5558,85362.0
2021-04-19 13:00:00,54.01,54.04,54.0,54.04,73898.0,47.547,47.5734,47.5382,47.5734,73898.0
2021-04-19 13:05:00,54.04,54.04,53.92,53.93,144335.0,47.5734,47.5734,47.4678,47.4766,144335.0
2021-04-19 13:10:00,53.93,53.95,53.9,53.95,86854.0,47.4766,47.4942,47.4502,47.4942,86854.0
2021-04-19 13:15:00,53.95,53.99,53.93,53.99,62723.0,47.4942,47.5294,47.4766,47.5294,62723.0
2021-04-19 13:20:00,53.99,54.01,53.96,53.99,51777.0,47.5294,47.547,47.503,47.5294,51777.0
2021-04-19 13:25:00,53.99,54.04,53.98,54.01,61135.0,47.5294,47.5734,47.5206,47.547,61135.0
2021-04-19 13:30:00,54.01,54.07,54.01,54.07,90940.0,47.547,47.5998,47.547,47.5998,90940.0
2021-04-19 13:35:00,54.07,54.07,53.98,53.98,47088.0,47.5998,47.5998,47.5206,47.5206,47088.0
2021-04-19 13:40:00,53.98,54.0,53.92,53.93,61438.0,47.5206,47.5382,47.4678,47.4766,61438.0
2021-04-19 13:45:00,53.92,53.93,53.86,53.87,117709.0,47.4678,47.4766,47.4149,47.4237,117709.0
2021-04-19 13:50:00,53.86,53.86,53.8,53.81,122972.0,47.4149,47.4149,47.3621,47.3709,122972.0
2021-04-19 13:55:00,53.8,53.81,53.72,53.73,123013.0,47.3621,47.3709,47.2917,47.3005,123013.0
2021-04-19 14:00:00,53.72,53.75,53.68,53.73,223028.0,47.2917,47.3181,47.2565,47.3005,223028.0
2021-04-19 14:05:00,53.73,53.75,53.7,53.73,90167.0,47.3005,47.3181,47.2741,47.3005,90167.0
2021-04-19 14:10:00,53.74,53.74,53.68,53.7,87313.0,47.3093,47.3093,47.2565,47.2741,87313.0
2021-04-19 14:15:00,53.69,53.72,53.65,53.69,175885.0,47.2653,47.2917,47.2301,47.2653,175885.0
2021-04-19 14:20:00,53.7,53.75,53.69,53.75,105075.0,47.2741,47.3181,47.2653,47.3181,105075.0
2021-04-19 14:25:00,53.75,53.8,53.72,53.8,152025.0,47.3181,47.3621,47.2917,47.3621,152025.0
2021-04-19 14:30:00,53.8,53.81,53.74,53.78,102820.0,47.3621,47.3709,47.3093,47.3445,102820.0
2021-04-19 14:35:00,53.78,53.78,53.74,53.77,71274.0,47.3445,47.3445,47.3093,47.3357,71274.0
2021-04-19 14:40:00,53.78,53.81,53.75,53.78,106267.0,47.3445,47.3709,47.3181,47.3445,106267.0
2021-04-19 14:45:00,53.78,53.83,53.77,53.8,66778.0,47.3445,47.3885,47.3357,47.3621,66778.0
2021-04-19 14:50:00,53.8,53.84,53.8,53.83,46956.0,47.3621,47.3973,47.3621,47.3885,46956.0
2021-04-19 14:55:00,53.83,53.84,53.78,53.84,65129.0,47.3885,47.3973,47.3445,47.3973,65129.0
2021-04-19 15:00:00,53.83,53.84,53.79,53.82,61705.0,47.3885,47.3973,47.3533,47.3797,61705.0
2021-04-19 15:05:00,53.82,53.84,53.78,53.82,104226.0,47.3797,47.3973,47.3445,47.3797,104226.0
2021-04-19 15:10:00,53.82,53.85,53.72,53.73,119792.0,47.3797,47.4061,47.2917,47.3005,119792.0
2021-04-19 15:15:00,53.73,53.75,53.65,53.71,182228.0,47.3005,47.3181,47.2301,47.2829,182228.0
2021-04-19 15:20:00,53.7,53.78,53.7,53.76,167687.0,47.2741,47.3445,47.2741,47.3269,167687.0
2021-04-19 15:25:00,53.76,53.78,53.74,53.75,172901.0,47.3269,47.3445,47.3093,47.3181,172901.0
2021-04-19 15:30:00,53.75,53.8,53.66,53.78,293134.0,47.3181,47.3621,47.2389,47.3445,293134.0
2021-04-19 15:35:00,53.78,53.84,53.76,53.84,130934.0,47.3445,47.3973,47.3269,47.3973,130934.0
2021-04-19 15:40:00,53.84,53.9,53.83,53.9,180185.0,47.3973,47.4502,47.3885,47.4502,180185.0
2021-04-19 15:45:00,53.9,53.94,53.87,53.92,279941.0,47.4502,47.4854,47.4237,47.4678,279941.0
2021-04-19 15:50:00,53.91,53.98,53.88,53.9,475371.0,47.459,47.5206,47.4325,47.4502,475371.0
2021-04-19 15:55:00,53.9,54.03,53.89,54.01,858279.0,47.4502,47.5646,47.4414,47.547,858279.0
2021-04-20 09:30:00,53.84,54.13,53.81,54.12,546331.0,47.3973,47.6526,47.3709,47.6438,546331.0
2021-04-20 09:35:00,54.13,54.32,53.98,54.31,324198.0,47.6526,47.8199,47.5206,47.8111,324198.0
2021-04-20 09:40:00,54.3,54.35,54.09,54.15,291680.0,47.8023,47.8463,47.6174,47.6702,291680.0
2021-04-20 09:45:00,54.15,54.24,54.01,54.17,302129.0,47.6702,47.7495,47.547,47.6878,302129.0
2021-04-20 09:50:00,54.16,54.21,54.09,54.12,109126.0,47.679,47.7231,47.6174,47.6438,109126.0
2021-04-20 09:55:00,54.11,54.19,54.11,54.13,108659.0,47.635,47.7055,47.635,47.6526,108659.0
2021-04-20 10:00:00,54.13,54.24,54.12,54.2,222624.0,47.6526,47.7495,47.6438,47.7143,222624.0
2021-04-20 10:05:00,54.2,54.31,54.19,54.22,169034.0,47.7143,47.8111,47.7055,47.7319,169034.0
2021-04-20 10:10:00,54.22,54.32,54.17,54.22,219747.0,47.7319,47.8199,47.6878,47.7319,219747.0
2021-04-20 10:15:00,54.21,54.28,54.2,54.26,173190.0,47.7231,47.7847,47.7143,47.7671,173190.0
2021-04-20 10:20:00,54.26,54.31,54.22,54.3,137926.0,47.7671,47.8111,47.7319,47.8023,137926.0
2021-04-20 10:25:00,54.3,54.35,54.24,54.25,196417.0,47.8023,47.8463,47.7495,47.7583,196417.0
2021-04-20 10:30:00,54.25,54.33,54.23,54.28,154297.0,47.7583,47.8287,47.7407,47.7847,154297.0
2021-04-20 10:35:00,54.27,54.33,54.24,54.32,139134.0,47.7759,47.8287,47.7495,47.8199,139134.0
2021-04-20 10:40:00,54.32,54.39,54.23,54.39,179738.0,47.8199,47.8815,47.7407,47.8815,179738.0
2021-04-20 10:45:00,54.39,54.41,54.33,54.34,211520.0,47.8815,47.8991,47.8287,47.8375,211520.0
2021-04-20 10:50:00,54.34,54.39,54.34,54.37,157184.0,47.8375,47.8815,47.8375,47.8639,157184.0
2021-04-20 10:55:00,54.37,54.42,54.36,54.41,164261.0,47.8639,47.9079,47.8551,47.8991,164261.0
2021-04-20 11:00:00,54.41,54.45,54.34,54.37,129668.0,47.8991,47.9343,47.8375,47.8639,129668.0
2021-04-20 11:05:00,54.37,54.43,54.36,54.39,104065.0,47.8639,47.9167,47.8551,47.8815,104065.0
2021-04-20 11:10:00,54.38,54.47,54.37,54.47,124959.0,47.8727,47.9519,47.8639,47.9519,124959.0
2021-04-20 11:15:00,54.47,54.55,54.44,54.55,422911.0,47.9519,48.0224,47.9255,48.0224,422911.0
2021-04-20 11:20:00,54.55,54.57,54.5,54.54,134974.0,48.0224,48.04,47.9784,48.0136,134974.0
2021-04-20 11:25:00,54.54,54.56,54.51,54.56,159275.0,48.0136,48.0312,47.9872,48.0312,159275.0
2021-04-20 11:30:00,54.55,54.56,54.46,54.48,219961.0,48.0224,48.0312,47.9431,47.9607,219961.0
2021-04-20 11:35:00,54.49,54.55,54.47,54.54,205295.0,47.9696,48.0224,47.9519,48.0136,205295.0
2021-04-20 11:40:00,54.54,54.59,54.51,54.58,119824.0,48.0136,48.0576,47.9872,48.0488,119824.0
2021-04-20 11:45:00,54.58,54.59,54.5,54.52,207119.0,48.0488,48.0576,47.9784,47.996,207119.0
2021-04-20 11:50:00,54.53,54.54,54.41,54.43,207276.0,48.0048,48.0136,47.8991,47.9167,207276.0
2021-04-20 11:55:00,54.42,54.43,54.31,54.32,114934.0,47.9079,47.9167,47.8111,47.8199,114934.0
2021-04-20 12:00:00,54.33,54.36,54.32,54.35,123855.0,47.8287,47.8551,47.8199,47.8463,123855.0
2021-04-20 12:05:00,54.35,54.4,54.34,54.4,86813.0,47.8463,47.8903,47.8375,47.8903,86813.0
2021-04-20 12:10:00,54.4,54.4,54.31,54.33,83270.0,47.8903,47.8903,47.8111,47.8287,83270.0
2021-04-20 12:15:00,54.33,54.35,54.3,54.35,70970.0,47.8287,47.8463,47.8023,47.8463,70970.0
2021-04-20 12:20:00,54.35,54.37,54.33,54.34,76716.0,47.8463,47.8639,47.8287,47.8375,76716.0
2021-04-20 12:25:00,54.35,54.4,54.34,54.39,88756.0,47.8463,47.8903,47.8375,47.8815,88756.0
2021-04-20 12:30:00,54.4,54.41,54.35,54.36,87766.0,47.8903,47.8991,47.8463,47.8551,87766.0
2021-04-20 12:35:00,54.35,54.37,54.34,54.36,52203.0,47.8463,47.8639,47.8375,47.8551,52203.0
2021-04-20 12:40:00,54.37,54.43,54.36,54.43,67162.0,47.8639,47.9167,47.8551,47.9167,67162.0
2021-04-20 12:45:00,54.42,54.42,54.33,54.33,85173.0,47.9079,47.9079,47.8287,47.8287,85173.0
2021-04-20 12:50:00,54.33,54.35,54.28,54.29,75652.0,47.8287,47.8463,47.7847,47.7935,75652.0
2021-04-20 12:55:00,54.29,54.32,54.28,54.3,53244.0,47.7935,47.8199,47.7847,47.8023,53244.0
2021-04-20 13:00:00,54.3,54.31,54.25,54.28,50529.0,47.8023,47.8111,47.7583,47.7847,50529.0
2021-04-20 13:05:00,54.28,54.31,54.27,54.31,39050.0,47.7847,47.8111,47.7759,47.8111,39050.0
2021-04-20 13:10:00,54.3,54.33,54.3,54.32,46179.0,47.8023,47.8287,47.8023,47.8199,46179.0
2021-04-20 13:15:00,54.33,54.33,54.26,54.28,96702.0,47.8287,47.8287,47.7671,47.7847,96702.0
2021-04-20 13:20:00,54.28,54.3,54.25,54.28,55895.0,47.7847,47.8023,47.7583,47.7847,55895.0
2021-04-20 13:25:00,54.28,54.29,54.2,54.21,74632.0,47.7847,47.7935,47.7143,47.7231,74632.0
2021-04-20 13:30:00,54.21,54.23,54.18,54.22,65477.0,47.7231,47.7407,47.6966,47.7319,65477.0
2021-04-20 13:35:00,54.22,54.23,54.16,54.19,43439.0,47.7319,47.7407,47.679,47.7055,43439.0
2021-04-20 13:40:00,54.19,54.22,54.18,54.22,55321.0,47.7055,47.7319,47.6966,47.7319,55321.0
2021-04-20 13:45:00,54.22,54.28,54.2,54.28,139857.0,47.7319,47.7847,47.7143,47.7847,139857.0
2021-04-20 13:50:00,54.28,54.31,54.26,54.27,93461.0,47.7847,47.8111,47.7671,47.7759,93461.0
2021-04-20 13:55:00,54.27,54.29,54.24,54.25,49750.0,47.7759,47.7935,47.7495,47.7583,49750.0
2021-04-20 14:00:00,54.25,54.27,54.24,54.27,47336.0,47.7583,47.7759,47.7495,47.7759,47336.0
2021-04-20 14:05:00,54.27,54.31,54.25,54.25,63327.0,47.7759,47.8111,47.7583,47.7583,63327.0
2021-04-20 14:10:00,54.26,54.26,54.23,54.24,50050.0,47.7671,47.7671,47.7407,47.7495,50050.0
2021-04-20 14:15:00,54.25,54.25,54.19,54.21,87086.0,47.7583,47.7583,47.7055,47.7231,87086.0
2021-04-20 14:20:00,54.21,54.22,54.18,54.2,54542.0,47.7231,47.7319,47.6966,47.7143,54542.0
2021-04-20 14:25:00,54.2,54.21,54.14,54.14,66303.0,47.7143,47.7231,47.6614,47.6614,66303.0
2021-04-20 14:30:00,54.15,54.15,54.09,54.1,76120.0,47.6702,47.6702,47.6174,47.6262,76120.0
2021-04-20 14:35:00,54.1,54.11,54.07,54.08,65659.0,47.6262,47.635,47.5998,47.6086,65659.0
2021-04-20 14:40:00,54.08,54.1,54.07,54.09,81819.0,47.6086,47.6262,47.5998,47.6174,81819.0
2021-04-20 14:45:00,54.08,54.09,54.06,54.09,53369.0,47.6086,47.6174,47.591,47.6174,53369.0
2021-04-20 14:50:00,54.08,54.12,54.08,54.1,111547.0,47.6086,47.6438,47.6086,47.6262,111547.0
2021-04-20 14:55:00,54.1,54.1,54.05,54.07,53542.0,47.6262,47.6262,47.5822,47.5998,53542.0
2021-04-20 15:00:00,54.07,54.08,54.04,54.05,70112.0,47.5998,47.6086,47.5734,47.5822,70112.0
2021-04-20 15:05:00,54.05,54.07,54.03,54.05,64105.0,47.5822,47.5998,47.5646,47.5822,64105.0
2021-04-20 15:10:00,54.05,54.09,54.04,54.08,77208.0,47.5822,47.6174,47.5734,47.6086,77208.0
2021-04-20 15:15:00,54.08,54.12,54.08,54.12,167107.0,47.6086,47.6438,47.6086,47.6438,167107.0
2021-04-20 15:20:00,54.12,54.19,54.11,54.17,104706.0,47.6438,47.7055,47.635,47.6878,104706.0
2021-04-20 15:25:00,54.17,54.18,54.12,54.13,104410.0,47.6878,47.6966,47.6438,47.6526,104410.0
2021-04-20 15:30:00,54.13,54.15,54.1,54.15,172858.0,47.6526,47.6702,47.6262,47.6702,172858.0
2021-04-20 15:35:00,54.15,54.17,54.11,54.13,147210.0,47.6702,47.6878,47.635,47.6526,147210.0
2021-04-20 15:40:00,54.14,54.16,54.13,54.16,151376.0,47.6614,47.679,47.6526,47.679,151376.0
2021-04-20 15:45:00,54.16,54.18,54.12,54.15,365958.0,47.679,47.6966,47.6438,47.6702,365958.0
2021-04-20 15:50:00,54.16,54.18,54.13,54.15,558555.0,47.679,47.6966,47.6526,47.6702,558555.0
2021-04-20 15:55:00,54.14,54.18,54.11,54.18,741800.0,47.6614,47.6966,47.635,47.6966,741800.0
2021-04-21 09:30:00,54.24,54.64,54.24,54.41,735175.0,47.7495,48.1016,47.7495,47.8991,735175.0
2021-04-21 09:35:00,54.41,54.63,54.41,54.55,220794.0,47.8991,48.0928,47.8991,48.0224,220794.0
2021-04-21 09:40:00,54.55,54.73,54.53,54.71,251227.0,48.0224,48.1808,48.0048,48.1632,251227.0
2021-04-21 09:45:00,54.72,54.73,54.56,54.68,185459.0,48.172,48.1808,48.0312,48.1368,185459.0
2021-04-21 09:50:00,54.68,54.68,54.52,54.54,172446.0,48.1368,48.1368,47.996,48.0136,172446.0
2021-04-21 09:55:00,54.56,54.68,54.56,54.68,110148.0,48.0312,48.1368,48.0312,48.1368,110148.0
2021-04-21 10:00:00,54.69,54.74,54.67,54.72,162243.0,48.1456,48.1896,48.128,48.172,162243.0
2021-04-21 10:05:00,54.72,54.72,54.61,54.62,97761.0,48.172,48.172,48.0752,48.084,97761.0
2021-04-21 10:10:00,54.61,54.64,54.47,54.48,116012.0,48.0752,48.1016,47.9519,47.9607,116012.0
2021-04-21 10:15:00,54.48,54.67,54.47,54.65,133078.0,47.9607,48.128,47.9519,48.1104,133078.0
2021-04-21 10:20:00,54.65,54.69,54.6,54.69,104556.0,48.1104,48.1456,48.0664,48.1456,104556.0
2021-04-21 10:25:00,54.69,54.73,54.67,54.71,112383.0,48.1456,48.1808,48.128,48.1632,112383.0
2021-04-21 10:30:00,54.71,54.72,54.59,54.6,220469.0,48.1632,48.172,48.0576,48.0664,220469.0
2021-04-21 10:35:00,54.6,54.61,54.56,54.58,118835.0,48.0664,48.0752,48.0312,48.0488,118835.0
2021-04-21 10:40:00,54.58,54.59,54.51,54.54,97899.0,48.0488,48.0576,47.9872,48.0136,97899.0
2021-04-21 10:45:00,54.55,54.57,54.5,54.57,74059.0,48.0224,48.04,47.9784,48.04,74059.0
2021-04-21 10:50:00,54.56,54.59,54.52,54.52,77614.0,48.0312,48.0576,47.996,47.996,77614.0
2021-04-21 10:55:00,54.52,54.52,54.45,54.5,88148.0,47.996,47.996,47.9343,47.9784,88148.0
2021-04-21 11:00:00,54.5,54.52,54.44,54.45,108623.0,47.9784,47.996,47.9255,47.9343,108623.0
2021-04-21 11:05:00,54.44,54.46,54.38,54.44,74702.0,47.9255,47.9431,47.8727,47.9255,74702.0
2021-04-21 11:10:00,54.44,54.54,54.43,54.52,80416.0,47.9255,48.0136,47.9167,47.996,80416.0
2021-04-21 11:15:00,54.52,54.52,54.45,54.46,67324.0,47.996,47.996,47.9343,47.9431,67324.0
2021-04-21 11:20:00,54.46,54.49,54.44,54.49,72148.0,47.9431,47.9696,47.9255,47.9696,72148.0
2021-04-21 11:25:00,54.5,54.58,54.49,54.57,71332.0,47.9784,48.0488,47.9696,48.04,71332.0
2021-04-21 11:30:00,54.57,54.59,54.54,54.56,72172.0,48.04,48.0576,48.0136,48.0312,72172.0
2021-04-21 11:35:00,54.56,54.66,54.55,54.65,71906.0,48.0312,48.1192,48.0224,48.1104,71906.0
2021-04-21 11:40:00,54.65,54.66,54.63,54.64,77014.0,48.1104,48.1192,48.0928,48.1016,77014.0
2021-04-21 11:45:00,54.65,54.68,54.64,54.67,84558.0,48.1104,48.1368,48.1016,48.128,84558.0
2021-04-21 11:50:00,54.68,54.68,54.63,54.65,79327.0,48.1368,48.1368,48.0928,48.1104,79327.0
2021-04-21 11:55:00,54.66,54.66,54.6,54.63,74368.0,48.1192,48.1192,48.0664,48.0928,74368.0
2021-04-21 12:00:00,54.63,54.66,54.62,54.65,44150.0,48.0928,48.1192,48.084,48.1104,44150.0
2021-04-21 12:05:00,54.65,54.66,54.6,54.63,46040.0,48.1104,48.1192,48.0664,48.0928,46040.0
2021-04-21 12:10:00,54.63,54.66,54.62,54.66,45901.0,48.0928,48.1192,48.084,48.1192,45901.0
2021-04-21 12:15:00,54.65,54.66,54.61,54.62,42009.0,48.1104,48.1192,48.0752,48.084,42009.0
2021-04-21 12:20:00,54.63,54.65,54.58,54.59,85062.0,48.0928,48.1104,48.0488,48.0576,85062.0
2021-04-21 12:25:00,54.58,54.59,54.51,54.53,81152.0,48.0488,48.0576,47.9872,48.0048,81152.0
2021-04-21 12:30:00,54.53,54.54,54.47,54.48,71981.0,48.0048,48.0136,47.9519,47.9607,71981.0
2021-04-21 12:35:00,54.47,54.49,54.46,54.49,46716.0,47.9519,47.9696,47.9431,47.9696,46716.0
2021-04-21 12:40:00,54.48,54.58,54.48,54.54,76972.0,47.9607,48.0488,47.9607,48.0136,76972.0
2021-04-21 12:45:00,54.54,54.58,54.53,54.58,68845.0,48.0136,48.0488,48.0048,48.0488,68845.0
2021-04-21 12:50:00,54.58,54.6,54.55,54.6,48186.0,48.0488,48.0664,48.0224,48.0664,48186.0
2021-04-21 12:55:00,54.6,54.61,54.57,54.58,43913.0,48.0664,48.0752,48.04,48.0488,43913.0
2021-04-21 13:00:00,54.58,54.61,54.56,54.6,75091.0,48.0488,48.0752,48.0312,48.0664,75091.0
2021-04-21 13:05:00,54.6,54.6,54.55,54.56,51318.0,48.0664,48.0664,48.0224,48.0312,51318.0
2021-04-21 13:10:00,54.55,54.6,54.54,54.6,120041.0,48.0224,48.0664,48.0136,48.0664,120041.0
2021-04-21 13:15:00,54.6,54.62,54.58,54.62,41790.0,48.0664,48.084,48.0488,48.084,41790.0
2021-04-21 13:20:00,54.62,54.68,54.61,54.68,38789.0,48.084,48.1368,48.0752,48.1368,38789.0
2021-04-21 13:25:00,54.68,54.69,54.66,54.68,49072.0,48.1368,48.1456,48.1192,48.1368,49072.0
2021-04-21 13:30:00,54.68,54.69,54.64,54.65,37001.0,48.1368,48.1456,48.1016,48.1104,37001.0
2021-04-21 13:35:00,54.65,54.66,54.62,54.65,30880.0,48.1104,48.1192,48.084,48.1104,30880.0
2021-04-21 13:40:00,54.65,54.67,54.63,54.64,40676.0,48.1104,48.128,48.0928,48.1016,40676.0
2021-04-21 13:45:00,54.64,54.66,54.63,54.63,31526.0,48.1016,48.1192,48.0928,48.0928,31526.0
2021-04-21 13:50:00,54.63,54.64,54.59,54.6,43443.0,48.0928,48.1016,48.0576,48.0664,43443.0
2021-04-21 13:55:00,54.6,54.61,54.57,54.6,79061.0,48.0664,48.0752,48.04,48.0664,79061.0
2021-04-21 14:00:00,54.6,54.61,54.58,54.59,101384.0,48.0664,48.0752,48.0488,48.0576,101384.0
2021-04-21 14:05:00,54.59,54.64,54.58,54.63,62364.0,48.0576,48.1016,48.0488,48.0928,62364.0
2021-04-21 14:10:00,54.63,54.67,54.61,54.62,77234.0,48.0928,48.128,48.0752,48.084,77234.0
2021-04-21 14:15:00,54.62,54.63,54.55,54.55,38710.0,48.084,48.0928,48.0224,48.0224,38710.0
2021-04-21 14:20:00,54.55,54.58,54.53,54.55,66171.0,48.0224,48.0488,48.0048,48.0224,66171.0
2021-04-21 14:25:00,54.55,54.57,54.54,54.57,57368.0,48.0224,48.04,48.0136,48.04,57368.0
2021-04-21 14:30:00,54.57,54.58,54.56,54.57,41979.0,48.04,48.0488,48.0312,48.04,41979.0
2021-04-21 14:35:00,54.57,54.57,54.52,54.53,53631.0,48.04,48.04,47.996,48.0048,53631.0
2021-04-21 14:40:00,54.54,54.54,54.48,54.5,72386.0,48.0136,48.0136,47.9607,47.9784,72386.0
2021-04-21 14:45:00,54.49,54.49,54.47,54.48,62958.0,47.9696,47.9696,47.9519,47.9607,62958.0
2021-04-21 14:50:00,54.48,54.51,54.47,54.51,54376.0,47.9607,47.9872,47.9519,47.9872,54376.0
2021-04-21 14:55:00,54.51,54.54,54.5,54.54,39488.0,47.9872,48.0136,47.9784,48.0136,39488.0
2021-04-21 15:00:00,54.54,54.54,54.49,54.5,56988.0,48.0136,48.0136,47.9696,47.9784,56988.0
2021-04-21 15:05:00,54.5,54.52,54.48,54.52,53161.0,47.9784,47.996,47.9607,47.996,53161.0
2021-04-21 15:10:00,54.52,54.55,54.51,54.55,48132.0,47.996,48.0224,47.9872,48.0224,48132.0
2021-04-21 15:15:00,54.55,54.55,54.52,54.55,39449.0,48.0224,48.0224,47.996,48.0224,39449.0
2021-04-21 15:20:00,54.55,54.59,54.54,54.58,53518.0,48.0224,48.0576,48.0136,48.0488,53518.0
2021-04-21 15:25:00,54.59,54.61,54.56,54.6,98505.0,48.0576,48.0752,48.0312,48.0664,98505.0
2021-04-21 15:30:00,54.6,54.64,54.56,54.64,138653.0,48.0664,48.1016,48.0312,48.1016,138653.0
2021-04-21 15:35:00,54.64,54.69,54.63,54.69,168734.0,48.1016,48.1456,48.0928,48.1456,168734.0
2021-04-21 15:40:00,54.69,54.69,54.64,54.66,239109.0,48.1456,48.1456,48.1016,48.1192,239109.0
2021-04-21 15:45:00,54.65,54.71,54.63,54.7,417557.0,48.1104,48.1632,48.0928,48.1544,417557.0
2021-04-21 15:50:00,54.7,54.71,54.65,54.66,425300.0,48.1544,48.1632,48.1104,48.1192,425300.0
2021-04-21 15:55:00,54.66,54.68,54.57,54.63,830353.0,48.1192,48.1368,48.04,48.0928,830353.0
2021-04-22 09:30:00,54.47,54.57,54.36,54.57,622744.0,47.9519,48.04,47.8551,48.04,622744.0
2021-04-22 09:35:00,54.56,54.86,54.53,54.85,528012.0,48.0312,48.2953,48.0048,48.2865,528012.0
2021-04-22 09:40:00,54.84,54.85,54.52,54.57,172383.0,48.2777,48.2865,47.996,48.04,172383.0
2021-04-22 09:45:00,54.57,54.66,54.55,54.65,134530.0,48.04,48.1192,48.0224,48.1104,134530.0
2021-04-22 09:50:00,54.64,54.77,54.62,54.77,142806.0,48.1016,48.216,48.084,48.216,142806.0
2021-04-22 09:55:00,54.77,54.81,54.73,54.77,172266.0,48.216,48.2513,48.1808,48.216,172266.0
2021-04-22 10:00:00,54.78,54.78,54.61,54.64,223455.0,48.2249,48.2249,48.0752,48.1016,223455.0
2021-04-22 10:05:00,54.64,54.74,54.63,54.71,221086.0,48.1016,48.1896,48.0928,48.1632,221086.0
2021-04-22 10:10:00,54.72,54.76,54.68,54.69,67969.0,48.172,48.2072,48.1368,48.1456,67969.0
2021-04-22 10:15:00,54.7,54.8,54.69,54.79,87554.0,48.1544,48.2425,48.1456,48.2337,87554.0
2021-04-22 10:20:00,54.78,54.78,54.66,54.66,100166.0,48.2249,48.2249,48.1192,48.1192,100166.0
2021-04-22 10:25:00,54.66,54.69,54.63,54.69,86900.0,48.1192,48.1456,48.0928,48.1456,86900.0
2021-04-22 10:30:00,54.68,54.71,54.61,54.7,118470.0,48.1368,48.1632,48.0752,48.1544,118470.0
2021-04-22 10:35:00,54.7,54.74,54.64,54.71,64329.0,48.1544,48.1896,48.1016,48.1632,64329.0
2021-04-22 10:40:00,54.72,54.73,54.65,54.68,56902.0,48.172,48.1808,48.1104,48.1368,56902.0
2021-04-22 10:45:00,54.68,54.7,54.63,54.7,96099.0,48.1368,48.1544,48.0928,48.1544,96099.0
2021-04-22 10:50:00,54.7,54.7,54.64,54.7,52489.0,48.1544,48.1544,48.1016,48.1544,52489.0
2021-04-22 10:55:00,54.7,54.7,54.66,54.69,74923.0,48.1544,48.1544,48.1192,48.1456,74923.0
2021-04-22 11:00:00,54.69,54.7,54.66,54.69,57252.0,48.1456,48.1544,48.1192,48.1456,57252.0
2021-04-22 11:05:00,54.69,54.79,54.68,54.79,70601.0,48.1456,48.2337,48.1368,48.2337,70601.0
2021-04-22 11:10:00,54.79,54.81,54.74,54.75,89727.0,48.2337,48.2513,48.1896,48.1984,89727.0
2021-04-22 11:15:00,54.75,54.79,54.74,54.79,39180.0,48.1984,48.2337,48.1896,48.2337,39180.0
2021-04-22 11:20:00,54.78,54.79,54.75,54.78,78534.0,48.2249,48.2337,48.1984,48.2249,78534.0
2021-04-22 11:25:00,54.78,54.8,54.77,54.79,98587.0,48.2249,48.2425,48.216,48.2337,98587.0
2021-04-22 11:30:00,54.79,54.8,54.76,54.79,65190.0,48.2337,48.2425,48.2072,48.2337,65190.0
2021-04-22 11:35:00,54.79,54.79,54.73,54.73,91470.0,48.2337,48.2337,48.1808,48.1808,91470.0
2021-04-22 11:40:00,54.73,54.75,54.69,54.72,61022.0,48.1808,48.1984,48.1456,48.172,61022.0
2021-04-22 11:45:00,54.71,54.76,54.69,54.71,96456.0,48.1632,48.2072,48.1456,48.1632,96456.0
2021-04-22 11:50:00,54.71,54.81,54.71,54.79,80509.0,48.1632,48.2513,48.1632,48.2337,80509.0
2021-04-22 11:55:00,54.79,54.83,54.77,54.8,96206.0,48.2337,48.2689,48.216,48.2425,96206.0
2021-04-22 12:00:00,54.8,54.84,54.79,54.82,91653.0,48.2425,48.2777,48.2337,48.2601,91653.0
2021-04-22 12:05:00,54.82,54.84,54.8,54.84,100564.0,48.2601,48.2777,48.2425,48.2777,100564.0
2021-04-22 12:10:00,54.83,54.85,54.81,54.85,79764.0,48.2689,48.2865,48.2513,48.2865,79764.0
2021-04-22 12:15:00,54.84,54.87,54.81,54.82,127492.0,48.2777,48.3041,48.2513,48.2601,127492.0
2021-04-22 12:20:00,54.82,54.83,54.75,54.76,84945.0,48.2601,48.2689,48.1984,48.2072,84945.0
2021-04-22 12:25:00,54.76,54.77,54.74,54.76,59036.0,48.2072,48.216,48.1896,48.2072,59036.0
2021-04-22 12:30:00,54.76,54.78,54.75,54.78,43938.0,48.2072,48.2249,48.1984,48.2249,43938.0
2021-04-22 12:35:00,54.78,54.79,54.75,54.77,54896.0,48.2249,48.2337,48.1984,48.216,54896.0
2021-04-22 12:40:00,54.77,54.8,54.72,54.73,130511.0,48.216,48.2425,48.172,48.1808,130511.0
2021-04-22 12:45:00,54.73,54.76,54.69,54.7,102197.0,48.1808,48.2072,48.1456,48.1544,102197.0
2021-04-22 12:50:00,54.7,54.71,54.65,54.7,139982.0,48.1544,48.1632,48.1104,48.1544,139982.0
2021-04-22 12:55:00,54.7,54.74,54.69,54.73,48247.0,48.1544,48.1896,48.1456,48.1808,48247.0
2021-04-22 13:00:00,54.73,54.73,54.7,54.71,40359.0,48.1808,48.1808,48.1544,48.1632,40359.0
2021-04-22 13:05:00,54.71,54.74,54.53,54.59,285014.0,48.1632,48.1896,48.0048,48.0576,285014.0
2021-04-22 13:10:00,54.59,54.6,54.48,54.59,110662.0,48.0576,48.0664,47.9607,48.0576,110662.0
2021-04-22 13:15:00,54.59,54.6,54.52,54.52,93993.0,48.0576,48.0664,47.996,47.996,93993.0
2021-04-22 13:20:00,54.53,54.55,54.48,54.51,116763.0,48.0048,48.0224,47.9607,47.9872,116763.0
2021-04-22 13:25:00,54.5,54.52,54.49,54.5,60782.0,47.9784,47.996,47.9696,47.9784,60782.0
2021-04-22 13:30:00,54.49,54.5,54.45,54.48,122591.0,47.9696,47.9784,47.9343,47.9607,122591.0
2021-04-22 13:35:00,54.47,54.54,54.45,54.51,71456.0,47.9519,48.0136,47.9343,47.9872,71456.0
2021-04-22 13:40:00,54.51,54.53,54.49,54.49,109636.0,47.9872,48.0048,47.9696,47.9696,109636.0
2021-04-22 13:45:00,54.49,54.51,54.43,54.45,101228.0,47.9696,47.9872,47.9167,47.9343,101228.0
2021-04-22 13:50:00,54.46,54.47,54.38,54.38,74274.0,47.9431,47.9519,47.8727,47.8727,74274.0
2021-04-22 13:55:00,54.38,54.43,54.35,54.36,166767.0,47.8727,47.9167,47.8463,47.8551,166767.0
2021-04-22 14:00:00,54.36,54.41,54.34,54.37,130211.0,47.8551,47.8991,47.8375,47.8639,130211.0
2021-04-22 14:05:00,54.38,54.45,54.37,54.41,90072.0,47.8727,47.9343,47.8639,47.8991,90072.0
2021-04-22 14:10:00,54.4,54.43,54.38,54.42,48053.0,47.8903,47.9167,47.8727,47.9079,48053.0
2021-04-22 14:15:00,54.41,54.45,54.36,54.45,93597.0,47.8991,47.9343,47.8551,47.9343,93597.0
2021-04-22 14:20:00,54.45,54.45,54.37,54.4,63540.0,47.9343,47.9343,47.8639,47.8903,63540.0
2021-04-22 14:25:00,54.4,54.41,54.37,54.41,68959.0,47.8903,47.8991,47.8639,47.8991,68959.0
2021-04-22 14:30:00,54.41,54.45,54.4,54.44,62387.0,47.8991,47.9343,47.8903,47.9255,62387.0
2021-04-22 14:35:00,54.44,54.46,54.41,54.41,58934.0,47.9255,47.9431,47.8991,47.8991,58934.0
2021-04-22 14:40:00,54.41,54.46,54.4,54.45,56681.0,47.8991,47.9431,47.8903,47.9343,56681.0
2021-04-22 14:45:00,54.45,54.53,54.45,54.51,65380.0,47.9343,48.0048,47.9343,47.9872,65380.0
2021-04-22 14:50:00,54.52,54.53,54.48,54.5,95016.0,47.996,48.0048,47.9607,47.9784,95016.0
2021-04-22 14:55:00,54.5,54.52,54.46,54.47,57258.0,47.9784,47.996,47.9431,47.9519,57258.0
2021-04-22 15:00:00,54.47,54.47,54.39,54.4,100803.0,47.9519,47.9519,47.8815,47.8903,100803.0
2021-04-22 15:05:00,54.4,54.42,54.39,54.4,62190.0,47.8903,47.9079,47.8815,47.8903,62190.0
2021-04-22 15:10:00,54.39,54.41,54.37,54.39,76858.0,47.8815,47.8991,47.8639,47.8815,76858.0
2021-04-22 15:15:00,54.38,54.38,54.33,54.36,134881.0,47.8727,47.8727,47.8287,47.8551,134881.0
2021-04-22 15:20:00,54.37,54.37,54.32,54.33,70021.0,47.8639,47.8639,47.8199,47.8287,70021.0
2021-04-22 15:25:00,54.33,54.39,54.31,54.39,95569.0,47.8287,47.8815,47.8111,47.8815,95569.0
2021-04-22 15:30:00,54.39,54.47,54.38,54.45,170520.0,47.8815,47.9519,47.8727,47.9343,170520.0
2021-04-22 15:35:00,54.45,54.47,54.41,54.41,77349.0,47.9343,47.9519,47.8991,47.8991,77349.0
2021-04-22 15:40:00,54.41,54.43,54.36,54.36,190852.0,47.8991,47.9167,47.8551,47.8551,190852.0
2021-04-22 15:45:00,54.37,54.43,54.36,54.42,225272.0,47.8639,47.9167,47.8551,47.9079,225272.0
2021-04-22 15:50:00,54.43,54.46,54.4,54.45,271029.0,47.9167,47.9431,47.8903,47.9343,271029.0
2021-04-22 15:55:00,54.45,54.51,54.42,54.44,593937.0,47.9343,47.9872,47.9079,47.9255,593937.0
2021-04-23 09:30:00,54.4,54.54,54.32,54.32,298143.0,47.8903,48.0136,47.8199,47.8199,298143.0
2021-04-23 09:35:00,54.32,54.34,54.19,54.23,108806.0,47.8199,47.8375,47.7055,47.7407,108806.0
2021-04-23 09:40:00,54.23,54.25,54.17,54.23,92335.0,47.7407,47.7583,47.6878,47.7407,92335.0
2021-04-23 09:45:00,54.23,54.35,54.2,54.21,148130.0,47.7407,47.8463,47.7143,47.7231,148130.0
2021-04-23 09:50:00,54.2,54.26,54.18,54.22,95727.0,47.7143,47.7671,47.6966,47.7319,95727.0
2021-04-23 09:55:00,54.22,54.31,54.22,54.25,105661.0,47.7319,47.8111,47.7319,47.7583,105661.0
2021-04-23 10:00:00,54.26,54.43,54.22,54.36,150435.0,47.7671,47.9167,47.7319,47.8551,150435.0
2021-04-23 10:05:00,54.37,54.38,54.3,54.3,79518.0,47.8639,47.8727,47.8023,47.8023,79518.0
2021-04-23 10:10:00,54.3,54.3,54.19,54.21,157068.0,47.8023,47.8023,47.7055,47.7231,157068.0
2021-04-23 10:15:00,54.21,54.31,54.2,54.27,85290.0,47.7231,47.8111,47.7143,47.7759,85290.0
2021-04-23 10:20:00,54.26,54.28,54.22,54.22,66605.0,47.7671,47.7847,47.7319,47.7319,66605.0
2021-04-23 10:25:00,54.23,54.26,54.21,54.24,51071.0,47.7407,47.7671,47.7231,47.7495,51071.0
2021-04-23 10:30:00,54.24,54.41,54.24,54.41,65845.0,47.7495,47.8991,47.7495,47.8991,65845.0
2021-04-23 10:35:00,54.42,54.47,54.37,54.38,63447.0,47.9079,47.9519,47.8639,47.8727,63447.0
2021-04-23 10:40:00,54.38,54.43,54.37,54.41,66922.0,47.8727,47.9167,47.8639,47.8991,66922.0
2021-04-23 10:45:00,54.42,54.49,54.41,54.47,57286.0,47.9079,47.9696,47.8991,47.9519,57286.0
2021-04-23 10:50:00,54.47,54.51,54.44,54.5,70073.0,47.9519,47.9872,47.9255,47.9784,70073.0
2021-04-23 10:55:00,54.5,54.58,54.5,54.56,113523.0,47.9784,48.0488,47.9784,48.0312,113523.0
2021-04-23 11:00:00,54.56,54.56,54.44,54.47,72365.0,48.0312,48.0312,47.9255,47.9519,72365.0
2021-04-23 11:05:00,54.48,54.52,54.47,54.49,28786.0,47.9607,47.996,47.9519,47.9696,28786.0
2021-04-23 11:10:00,54.49,54.53,54.49,54.51,43090.0,47.9696,48.0048,47.9696,47.9872,43090.0
2021-04-23 11:15:00,54.52,54.57,54.51,54.51,44809.0,47.996,48.04,47.9872,47.9872,44809.0
2021-04-23 11:20:00,54.52,54.53,54.5,54.52,49776.0,47.996,48.0048,47.9784,47.996,49776.0
2021-04-23 11:25:00,54.52,54.53,54.48,54.48,65920.0,47.996,48.0048,47.9607,47.9607,65920.0
2021-04-23 11:30:00,54.49,54.54,54.46,54.48,188600.0,47.9696,48.0136,47.9431,47.9607,188600.0
2021-04-23 11:35:00,54.49,54.53,54.46,54.48,42501.0,47.9696,48.0048,47.9431,47.9607,42501.0
2021-04-23 11:40:00,54.48,54.49,54.44,54.46,44913.0,47.9607,47.9696,47.9255,47.9431,44913.0
2021-04-23 11:45:00,54.45,54.47,54.43,54.45,48180.0,47.9343,47.9519,47.9167,47.9343,48180.0
2021-04-23 11:50:00,54.44,54.45,54.42,54.44,33852.0,47.9255,47.9343,47.9079,47.9255,33852.0
2021-04-23 11:55:00,54.44,54.48,54.43,54.46,61349.0,47.9255,47.9607,47.9167,47.9431,61349.0
2021-04-23 12:00:00,54.46,54.5,54.45,54.48,46513.0,47.9431,47.9784,47.9343,47.9607,46513.0
2021-04-23 12:05:00,54.48,54.49,54.42,54.44,48841.0,47.9607,47.9696,47.9079,47.9255,48841.0
2021-04-23 12:10:00,54.44,54.44,54.4,54.41,54316.0,47.9255,47.9255,47.8903,47.8991,54316.0
2021-04-23 12:15:00,54.41,54.45,54.41,54.43,42120.0,47.8991,47.9343,47.8991,47.9167,42120.0
2021-04-23 12:20:00,54.43,54.46,54.42,54.46,58426.0,47.9167,47.9431,47.9079,47.9431,58426.0
2021-04-23 12:25:00,54.46,54.49,54.44,54.44,48826.0,47.9431,47.9696,47.9255,47.9255,48826.0
2021-04-23 12:30:00,54.44,54.47,54.43,54.44,45472.0,47.9255,47.9519,47.9167,47.9255,45472.0
2021-04-23 12:35:00,54.44,54.47,54.43,54.47,30163.0,47.9255,47.9519,47.9167,47.9519,30163.0
2021-04-23 12:40:00,54.47,54.5,54.46,54.47,33250.0,47.9519,47.9784,47.9431,47.9519,33250.0
2021-04-23 12:45:00,54.46,54.51,54.45,54.5,41372.0,47.9431,47.9872,47.9343,47.9784,41372.0
2021-04-23 12:50:00,54.5,54.53,54.5,54.53,25011.0,47.9784,48.0048,47.9784,48.0048,25011.0
2021-04-23 12:55:00,54.53,54.53,54.48,54.48,32173.0,48.0048,48.0048,47.9607,47.9607,32173.0
2021-04-23 13:00:00,54.48,54.49,54.45,54.46,29303.0,47.9607,47.9696,47.9343,47.9431,29303.0
2021-04-23 13:05:00,54.47,54.49,54.43,54.46,49954.0,47.9519,47.9696,47.9167,47.9431,49954.0
2021-04-23 13:10:00,54.46,54.46,54.43,54.45,26297.0,47.9431,47.9431,47.9167,47.9343,26297.0
2021-04-23 13:15:00,54.45,54.47,54.44,54.45,30979.0,47.9343,47.9519,47.9255,47.9343,30979.0
2021-04-23 13:20:00,54.45,54.47,54.44,54.46,26445.0,47.9343,47.9519,47.9255,47.9431,26445.0
2021-04-23 13:25:00,54.46,54.46,54.43,54.44,69476.0,47.9431,47.9431,47.9167,47.9255,69476.0
2021-04-23 13:30:00,54.43,54.44,54.4,54.4,38205.0,47.9167,47.9255,47.8903,47.8903,38205.0
2021-04-23 13:35:00,54.4,54.42,54.39,54.4,84221.0,47.8903,47.9079,47.8815,47.8903,84221.0
2021-04-23 13:40:00,54.4,54.43,54.39,54.41,78337.0,47.8903,47.9167,47.8815,47.8991,78337.0
2021-04-23 13:45:00,54.41,54.42,54.39,54.4,68301.0,47.8991,47.9079,47.8815,47.8903,68301.0
2021-04-23 13:50:00,54.4,54.4,54.38,54.4,40127.0,47.8903,47.8903,47.8727,47.8903,40127.0
2021-04-23 13:55:00,54.4,54.43,54.39,54.43,30781.0,47.8903,47.9167,47.8815,47.9167,30781.0
2021-04-23 14:00:00,54.42,54.45,54.41,54.44,70487.0,47.9079,47.9343,47.8991,47.9255,70487.0
2021-04-23 14:05:00,54.44,54.47,54.43,54.46,35606.0,47.9255,47.9519,47.9167,47.9431,35606.0
2021-04-23 14:10:00,54.46,54.47,54.43,54.43,23195.0,47.9431,47.9519,47.9167,47.9167,23195.0
2021-04-23 14:15:00,54.44,54.45,54.41,54.44,57892.0,47.9255,47.9343,47.8991,47.9255,57892.0
2021-04-23 14:20:00,54.44,54.44,54.39,54.4,74101.0,47.9255,47.9255,47.8815,47.8903,74101.0
2021-04-23 14:25:00,54.4,54.44,54.38,54.43,77932.0,47.8903,47.9255,47.8727,47.9167,77932.0
2021-04-23 14:30:00,54.43,54.43,54.39,54.4,60416.0,47.9167,47.9167,47.8815,47.8903,60416.0
2021-04-23 14:35:00,54.41,54.42,54.38,54.41,57780.0,47.8991,47.9079,47.8727,47.8991,57780.0
2021-04-23 14:40:00,54.41,54.45,54.4,54.44,67720.0,47.8991,47.9343,47.8903,47.9255,67720.0
2021-04-23 14:45:00,54.44,54.45,54.43,54.45,34183.0,47.9255,47.9343,47.9167,47.9343,34183.0
2021-04-23 14:50:00,54.45,54.46,54.42,54.42,81344.0,47.9343,47.9431,47.9079,47.9079,81344.0
2021-04-23 14:55:00,54.42,54.44,54.4,54.43,62012.0,47.9079,47.9255,47.8903,47.9167,62012.0
2021-04-23 15:00:00,54.42,54.44,54.41,54.43,35646.0,47.9079,47.9255,47.8991,47.9167,35646.0
2021-04-23 15:05:00,54.43,54.48,54.42,54.48,58270.0,47.9167,47.9607,47.9079,47.9607,58270.0
2021-04-23 15:10:00,54.48,54.49,54.46,54.48,46954.0,47.9607,47.9696,47.9431,47.9607,46954.0
2021-04-23 15:15:00,54.48,54.51,54.47,54.48,69169.0,47.9607,47.9872,47.9519,47.9607,69169.0
2021-04-23 15:20:00,54.48,54.54,54.48,54.53,82350.0,47.9607,48.0136,47.9607,48.0048,82350.0
2021-04-23 15:25:00,54.54,54.55,54.51,54.52,95614.0,48.0136,48.0224,47.9872,47.996,95614.0
2021-04-23 15:30:00,54.52,54.58,54.51,54.58,192058.0,47.996,48.0488,47.9872,48.0488,192058.0
2021-04-23 15:35:00,54.58,54.59,54.52,54.55,148494.0,48.0488,48.0576,47.996,48.0224,148494.0
2021-04-23 15:40:00,54.55,54.55,54.53,54.55,175033.0,48.0224,48.0224,48.0048,48.0224,175033.0
2021-04-23 15:45:00,54.55,54.56,54.52,54.55,263741.0,48.0224,48.0312,47.996,48.0224,263741.0
2021-04-23 15:50:00,54.55,54.56,54.46,54.48,369250.0,48.0224,48.0312,47.9431,47.9607,369250.0
2021-04-23 15:55:00,54.47,54.51,54.44,54.46,707740.0,47.9519,47.9872,47.9255,47.9431,707740.0
2021-04-26 09:30:00,54.47,54.51,54.11,54.13,615281.0,47.9519,47.9872,47.635,47.6526,615281.0
2021-04-26 09:35:00,54.13,54.22,54.1,54.16,193915.0,47.6526,47.7319,47.6262,47.679,193915.0
2021-04-26 09:40:00,54.15,54.15,54.07,54.1,138461.0,47.6702,47.6702,47.5998,47.6262,138461.0
2021-04-26 09:45:00,54.1,54.15,54.08,54.12,98363.0,47.6262,47.6702,47.6086,47.6438,98363.0
2021-04-26 09:50:00,54.13,54.21,54.1,54.18,115192.0,47.6526,47.7231,47.6262,47.6966,115192.0
2021-04-26 09:55:00,54.18,54.21,54.13,54.15,156890.0,47.6966,47.7231,47.6526,47.6702,156890.0
2021-04-26 10:00:00,54.15,54.18,54.08,54.09,118593.0,47.6702,47.6966,47.6086,47.6174,118593.0
2021-04-26 10:05:00,54.09,54.11,54.04,54.05,138173.0,47.6174,47.635,47.5734,47.5822,138173.0
2021-04-26 10:10:00,54.05,54.08,54.01,54.04,80062.0,47.5822,47.6086,47.547,47.5734,80062.0
2021-04-26 10:15:00,54.04,54.09,53.99,54.02,150793.0,47.5734,47.6174,47.5294,47.5558,150793.0
2021-04-26 10:20:00,54.01,54.13,54.01,54.09,81475.0,47.547,47.6526,47.547,47.6174,81475.0
2021-04-26 10:25:00,54.1,54.11,54.06,54.08,66334.0,47.6262,47.635,47.591,47.6086,66334.0
2021-04-26 10:30:00,54.08,54.09,54.04,54.06,63158.0,47.6086,47.6174,47.5734,47.591,63158.0
2021-04-26 10:35:00,54.06,54.06,54.0,54.02,61797.0,47.591,47.591,47.5382,47.5558,61797.0
2021-04-26 10:40:00,54.01,54.03,53.95,53.96,127770.0,47.547,47.5646,47.4942,47.503,127770.0
2021-04-26 10:45:00,53.96,54.05,53.95,54.05,89495.0,47.503,47.5822,47.4942,47.5822,89495.0
2021-04-26 10:50:00,54.05,54.06,53.97,53.97,62583.0,47.5822,47.591,47.5118,47.5118,62583.0
2021-04-26 10:55:00,53.97,53.98,53.93,53.94,63430.0,47.5118,47.5206,47.4766,47.4854,63430.0
2021-04-26 11:00:00,53.95,53.98,53.91,53.91,58674.0,47.4942,47.5206,47.459,47.459,58674.0
2021-04-26 11:05:00,53.92,53.95,53.91,53.91,34326.0,47.4678,47.4942,47.459,47.459,34326.0
2021-04-26 11:10:00,53.92,53.92,53.82,53.83,100667.0,47.4678,47.4678,47.3797,47.3885,100667.0
2021-04-26 11:15:00,53.83,53.83,53.69,53.7,300920.0,47.3885,47.3885,47.2653,47.2741,300920.0
2021-04-26 11:20:00,53.69,53.75,53.68,53.72,88166.0,47.2653,47.3181,47.2565,47.2917,88166.0
2021-04-26 11:25:00,53.73,53.78,53.71,53.77,72616.0,47.3005,47.3445,47.2829,47.3357,72616.0
2021-04-26 11:30:00,53.76,53.81,53.75,53.78,93088.0,47.3269,47.3709,47.3181,47.3445,93088.0
2021-04-26 11:35:00,53.78,53.83,53.78,53.8,107821.0,47.3445,47.3885,47.3445,47.3621,107821.0
2021-04-26 11:40:00,53.8,53.84,53.8,53.8,79535.0,47.3621,47.3973,47.3621,47.3621,79535.0
2021-04-26 11:45:00,53.8,53.87,53.79,53.86,65326.0,47.3621,47.4237,47.3533,47.4149,65326.0
2021-04-26 11:50:00,53.87,53.9,53.86,53.88,70384.0,47.4237,47.4502,47.4149,47.4325,70384.0
2021-04-26 11:55:00,53.89,53.89,53.77,53.78,67012.0,47.4414,47.4414,47.3357,47.3445,67012.0
2021-04-26 12:00:00,53.78,53.81,53.75,53.77,115335.0,47.3445,47.3709,47.3181,47.3357,115335.0
2021-04-26 12:05:00,53.77,53.78,53.73,53.75,60131.0,47.3357,47.3445,47.3005,47.3181,60131.0
2021-04-26 12:10:00,53.75,53.78,53.74,53.75,85986.0,47.3181,47.3445,47.3093,47.3181,85986.0
2021-04-26 12:15:00,53.75,53.75,53.66,53.67,103848.0,47.3181,47.3181,47.2389,47.2477,103848.0
2021-04-26 12:20:00,53.67,53.71,53.66,53.69,86468.0,47.2477,47.2829,47.2389,47.2653,86468.0
2021-04-26 12:25:00,53.69,53.7,53.64,53.68,84030.0,47.2653,47.2741,47.2213,47.2565,84030.0
2021-04-26 12:30:00,53.68,53.71,53.67,53.7,82792.0,47.2565,47.2829,47.2477,47.2741,82792.0
2021-04-26 12:35:00,53.7,53.78,53.69,53.77,94976.0,47.2741,47.3445,47.2653,47.3357,94976.0
2021-04-26 12:40:00,53.77,53.81,53.76,53.79,116246.0,47.3357,47.3709,47.3269,47.3533,116246.0
2021-04-26 12:45:00,53.79,53.8,53.77,53.8,72265.0,47.3533,47.3621,47.3357,47.3621,72265.0
2021-04-26 12:50:00,53.8,53.81,53.76,53.78,57693.0,47.3621,47.3709,47.3269,47.3445,57693.0
2021-04-26 12:55:00,53.78,53.79,53.75,53.78,45701.0,47.3445,47.3533,47.3181,47.3445,45701.0
2021-04-26 13:00:00,53.79,53.8,53.77,53.78,59327.0,47.3533,47.3621,47.3357,47.3445,59327.0
2021-04-26 13:05:00,53.77,53.79,53.7,53.7,52962.0,47.3357,47.3533,47.2741,47.2741,52962.0
2021-04-26 13:10:00,53.71,53.72,53.7,53.7,28163.0,47.2829,47.2917,47.2741,47.2741,28163.0
2021-04-26 13:15:00,53.7,53.71,53.68,53.69,62819.0,47.2741,47.2829,47.2565,47.2653,62819.0
2021-04-26 13:20:00,53.69,53.73,53.67,53.73,41055.0,47.2653,47.3005,47.2477,47.3005,41055.0
2021-04-26 13:25:00,53.73,53.76,53.71,53.75,29250.0,47.3005,47.3269,47.2829,47.3181,29250.0
2021-04-26 13:30:00,53.75,53.76,53.73,53.76,47213.0,47.3181,47.3269,47.3005,47.3269,47213.0
2021-04-26 13:35:00,53.76,53.79,53.75,53.78,50420.0,47.3269,47.3533,47.3181,47.3445,50420.0
2021-04-26 13:40:00,53.78,53.78,53.73,53.73,40928.0,47.3445,47.3445,47.3005,47.3005,40928.0
2021-04-26 13:45:00,53.73,53.75,53.71,53.72,54697.0,47.3005,47.3181,47.2829,47.2917,54697.0
2021-04-26 13:50:00,53.72,53.73,53.7,53.71,36206.0,47.2917,47.3005,47.2741,47.2829,36206.0
2021-04-26 13:55:00,53.7,53.72,53.7,53.71,32682.0,47.2741,47.2917,47.2741,47.2829,32682.0
2021-04-26 14:00:00,53.71,53.71,53.67,53.69,57016.0,47.2829,47.2829,47.2477,47.2653,57016.0
2021-04-26 14:05:00,53.69,53.71,53.67,53.68,66806.0,47.2653,47.2829,47.2477,47.2565,66806.0
2021-04-26 14:10:00,53.68,53.69,53.66,53.67,36421.0,47.2565,47.2653,47.2389,47.2477,36421.0
2021-04-26 14:15:00,53.68,53.7,53.67,53.69,57126.0,47.2565,47.2741,47.2477,47.2653,57126.0
2021-04-26 14:20:00,53.7,53.74,53.69,53.73,72554.0,47.2741,47.3093,47.2653,47.3005,72554.0
2021-04-26 14:25:00,53.73,53.74,53.71,53.73,49881.0,47.3005,47.3093,47.2829,47.3005,49881.0
2021-04-26 14:30:00,53.74,53.79,53.73,53.78,66164.0,47.3093,47.3533,47.3005,47.3445,66164.0
2021-04-26 14:35:00,53.78,53.78,53.75,53.77,51399.0,47.3445,47.3445,47.3181,47.3357,51399.0
2021-04-26 14:40:00,53.76,53.79,53.75,53.77,41418.0,47.3269,47.3533,47.3181,47.3357,41418.0
2021-04-26 14:45:00,53.78,53.79,53.76,53.77,70578.0,47.3445,47.3533,47.3269,47.3357,70578.0
2021-04-26 14:50:00,53.76,53.78,53.73,53.75,55258.0,47.3269,47.3445,47.3005,47.3181,55258.0
2021-04-26 14:55:00,53.74,53.77,53.73,53.76,46699.0,47.3093,47.3357,47.3005,47.3269,46699.0
2021-04-26 15:00:00,53.76,53.76,53.74,53.76,41946.0,47.3269,47.3269,47.3093,47.3269,41946.0
2021-04-26 15:05:00,53.75,53.76,53.71,53.73,64705.0,47.3181,47.3269,47.2829,47.3005,64705.0
2021-04-26 15:10:00,53.73,53.76,53.71,53.75,86632.0,47.3005,47.3269,47.2829,47.3181,86632.0
2021-04-26 15:15:00,53.76,53.76,53.73,53.73,87444.0,47.3269,47.3269,47.3005,47.3005,87444.0
2021-04-26 15:20:00,53.73,53.73,53.69,53.7,133752.0,47.3005,47.3005,47.2653,47.2741,133752.0
2021-04-26 15:25:00,53.69,53.7,53.58,53.6,148553.0,47.2653,47.2741,47.1684,47.1861,148553.0
2021-04-26 15:30:00,53.59,53.63,53.58,53.62,182578.0,47.1772,47.2125,47.1684,47.2037,182578.0
2021-04-26 15:35:00,53.63,53.68,53.62,53.64,139436.0,47.2125,47.2565,47.2037,47.2213,139436.0
2021-04-26 15:40:00,53.64,53.67,53.63,53.66,106037.0,47.2213,47.2477,47.2125,47.2389,106037.0
2021-04-26 15:45:00,53.66,53.67,53.58,53.59,181629.0,47.2389,47.2477,47.1684,47.1772,181629.0
2021-04-26 15:50:00,53.59,53.68,53.58,53.67,360638.0,47.1772,47.2565,47.1684,47.2477,360638.0
2021-04-26 15:55:00,53.66,53.68,53.61,53.67,767509.0,47.2389,47.2565,47.1949,47.2477,767509.0
2021-04-27 09:30:00,53.56,53.6,53.46,53.52,451634.0,47.1508,47.1861,47.0628,47.1156,451634.0
2021-04-27 09:35:00,53.52,53.52,53.32,53.35,168478.0,47.1156,47.1156,46.9396,46.966,168478.0
2021-04-27 09:40:00,53.34,53.6,53.34,53.57,223965.0,46.9572,47.1861,46.9572,47.1596,223965.0
2021-04-27 09:45:00,53.57,53.63,53.54,53.62,126102.0,47.1596,47.2125,47.1332,47.2037,126102.0
2021-04-27 09:50:00,53.62,53.64,53.5,53.51,76176.0,47.2037,47.2213,47.098,47.1068,76176.0
2021-04-27 09:55:00,53.51,53.55,53.43,53.5,91488.0,47.1068,47.142,47.0364,47.098,91488.0
2021-04-27 10:00:00,53.51,53.65,53.5,53.57,168967.0,47.1068,47.2301,47.098,47.1596,168967.0
2021-04-27 10:05:00,53.58,53.59,53.54,53.57,68732.0,47.1684,47.1772,47.1332,47.1596,68732.0
2021-04-27 10:10:00,53.58,53.6,53.5,53.54,129028.0,47.1684,47.1861,47.098,47.1332,129028.0
2021-04-27 10:15:00,53.54,53.64,53.51,53.57,95532.0,47.1332,47.2213,47.1068,47.1596,95532.0
2021-04-27 10:20:00,53.58,53.6,53.52,53.54,121151.0,47.1684,47.1861,47.1156,47.1332,121151.0
2021-04-27 10:25:00,53.55,53.57,53.52,53.55,91864.0,47.142,47.1596,47.1156,47.142,91864.0
2021-04-27 10:30:00,53.54,53.59,53.5,53.53,161108.0,47.1332,47.1772,47.098,47.1244,161108.0
2021-04-27 10:35:00,53.53,53.62,53.52,53.58,71821.0,47.1244,47.2037,47.1156,47.1684,71821.0
2021-04-27 10:40:00,53.58,53.61,53.55,53.59,71151.0,47.1684,47.1949,47.142,47.1772,71151.0
2021-04-27 10:45:00,53.59,53.63,53.57,53.62,74002.0,47.1772,47.2125,47.1596,47.2037,74002.0
2021-04-27 10:50:00,53.61,53.62,53.54,53.55,62111.0,47.1949,47.2037,47.1332,47.142,62111.0
2021-04-27 10:55:00,53.55,53.55,53.5,53.5,44678.0,47.142,47.142,47.098,47.098,44678.0
2021-04-27 11:00:00,53.5,53.51,53.47,53.5,74834.0,47.098,47.1068,47.0716,47.098,74834.0
2021-04-27 11:05:00,53.5,53.58,53.49,53.55,186092.0,47.098,47.1684,47.0892,47.142,186092.0
2021-04-27 11:10:00,53.55,53.59,53.52,53.53,337924.0,47.142,47.1772,47.1156,47.1244,337924.0
2021-04-27 11:15:00,53.52,53.53,53.48,53.48,67451.0,47.1156,47.1244,47.0804,47.0804,67451.0
2021-04-27 11:20:00,53.49,53.5,53.45,53.46,70539.0,47.0892,47.098,47.054,47.0628,70539.0
2021-04-27 11:25:00,53.45,53.49,53.45,53.46,62800.0,47.054,47.0892,47.054,47.0628,62800.0
2021-04-27 11:30:00,53.46,53.5,53.45,53.47,56460.0,47.0628,47.098,47.054,47.0716,56460.0
2021-04-27 11:35:00,53.47,53.49,53.46,53.47,56288.0,47.0716,47.0892,47.0628,47.0716,56288.0
2021-04-27 11:40:00,53.48,53.52,53.47,53.5,41370.0,47.0804,47.1156,47.0716,47.098,41370.0
2021-04-27 11:45:00,53.51,53.53,53.5,53.52,36349.0,47.1068,47.1244,47.098,47.1156,36349.0
2021-04-27 11:50:00,53.52,53.57,53.51,53.54,60965.0,47.1156,47.1596,47.1068,47.1332,60965.0
2021-04-27 11:55:00,53.54,53.59,53.54,53.57,55314.0,47.1332,47.1772,47.1332,47.1596,55314.0
2021-04-27 12:00:00,53.57,53.57,53.54,53.55,36639.0,47.1596,47.1596,47.1332,47.142,36639.0
2021-04-27 12:05:00,53.55,53.58,53.54,53.58,33929.0,47.142,47.1684,47.1332,47.1684,33929.0
2021-04-27 12:10:00,53.58,53.58,53.54,53.55,52464.0,47.1684,47.1684,47.1332,47.142,52464.0
2021-04-27 12:15:00,53.55,53.57,53.54,53.56,38166.0,47.142,47.1596,47.1332,47.1508,38166.0
2021-04-27 12:20:00,53.55,53.58,53.54,53.54,66229.0,47.142,47.1684,47.1332,47.1332,66229.0
2021-04-27 12:25:00,53.54,53.59,53.52,53.58,37274.0,47.1332,47.1772,47.1156,47.1684,37274.0
2021-04-27 12:30:00,53.59,53.62,53.59,53.59,76908.0,47.1772,47.2037,47.1772,47.1772,76908.0
2021-04-27 12:35:00,53.6,53.62,53.58,53.62,33906.0,47.1861,47.2037,47.1684,47.2037,33906.0
2021-04-27 12:40:00,53.62,53.63,53.58,53.59,35423.0,47.2037,47.2125,47.1684,47.1772,35423.0
2021-04-27 12:45:00,53.6,53.63,53.59,53.6,25738.0,47.1861,47.2125,47.1772,47.1861,25738.0
2021-04-27 12:50:00,53.6,53.6,53.57,53.59,36069.0,47.1861,47.1861,47.1596,47.1772,36069.0
2021-04-27 12:55:00,53.6,53.62,53.58,53.62,42116.0,47.1861,47.2037,47.1684,47.2037,42116.0
2021-04-27 13:00:00,53.62,53.63,53.61,53.62,31957.0,47.2037,47.2125,47.1949,47.2037,31957.0
2021-04-27 13:05:00,53.62,53.66,53.61,53.65,40912.0,47.2037,47.2389,47.1949,47.2301,40912.0
2021-04-27 13:10:00,53.65,53.69,53.65,53.69,54274.0,47.2301,47.2653,47.2301,47.2653,54274.0
2021-04-27 13:15:00,53.69,53.7,53.66,53.67,42662.0,47.2653,47.2741,47.2389,47.2477,42662.0
2021-04-27 13:20:00,53.67,53.68,53.66,53.66,27741.0,47.2477,47.2565,47.2389,47.2389,27741.0
2021-04-27 13:25:00,53.66,53.68,53.65,53.67,28435.0,47.2389,47.2565,47.2301,47.2477,28435.0
2021-04-27 13:30:00,53.67,53.69,53.64,53.65,38832.0,47.2477,47.2653,47.2213,47.2301,38832.0
2021-04-27 13:35:00,53.66,53.68,53.65,53.67,28558.0,47.2389,47.2565,47.2301,47.2477,28558.0
2021-04-27 13:40:00,53.66,53.67,53.65,53.66,23035.0,47.2389,47.2477,47.2301,47.2389,23035.0
2021-04-27 13:45:00,53.66,53.66,53.63,53.65,43837.0,47.2389,47.2389,47.2125,47.2301,43837.0
2021-04-27 13:50:00,53.65,53.65,53.63,53.64,27571.0,47.2301,47.2301,47.2125,47.2213,27571.0
2021-04-27 13:55:00,53.64,53.64,53.62,53.62,41223.0,47.2213,47.2213,47.2037,47.2037,41223.0
2021-04-27 14:00:00,53.62,53.65,53.6,53.6,59442.0,47.2037,47.2301,47.1861,47.1861,59442.0
2021-04-27 14:05:00,53.61,53.64,53.6,53.63,39407.0,47.1949,47.2213,47.1861,47.2125,39407.0
2021-04-27 14:10:00,53.63,53.64,53.6,53.61,43270.0,47.2125,47.2213,47.1861,47.1949,43270.0
2021-04-27 14:15:00,53.6,53.62,53.59,53.61,23652.0,47.1861,47.2037,47.1772,47.1949,23652.0
2021-04-27 14:20:00,53.61,53.62,53.58,53.59,62395.0,47.1949,47.2037,47.1684,47.1772,62395.0
2021-04-27 14:25:00,53.59,53.61,53.58,53.59,36481.0,47.1772,47.1949,47.1684,47.1772,36481.0
2021-04-27 14:30:00,53.6,53.63,53.58,53.62,76338.0,47.1861,47.2125,47.1684,47.2037,76338.0
2021-04-27 14:35:00,53.62,53.64,53.6,53.64,55798.0,47.2037,47.2213,47.1861,47.2213,55798.0
2021-04-27 14:40:00,53.65,53.66,53.61,53.63,72953.0,47.2301,47.2389,47.1949,47.2125,72953.0
2021-04-27 14:45:00,53.63,53.64,53.58,53.59,49094.0,47.2125,47.2213,47.1684,47.1772,49094.0
2021-04-27 14:50:00,53.59,53.6,53.59,53.59,16425.0,47.1772,47.1861,47.1772,47.1772,16425.0
2021-04-27 14:55:00,53.59,53.64,53.58,53.63,46737.0,47.1772,47.2213,47.1684,47.2125,46737.0
2021-04-27 15:00:00,53.62,53.63,53.58,53.59,75798.0,47.2037,47.2125,47.1684,47.1772,75798.0
2021-04-27 15:05:00,53.59,53.59,53.54,53.57,57839.0,47.1772,47.1772,47.1332,47.1596,57839.0
2021-04-27 15:10:00,53.56,53.57,53.54,53.55,56346.0,47.1508,47.1596,47.1332,47.142,56346.0
2021-04-27 15:15:00,53.56,53.56,53.53,53.55,145658.0,47.1508,47.1508,47.1244,47.142,145658.0
2021-04-27 15:20:00,53.55,53.57,53.53,53.55,86844.0,47.142,47.1596,47.1244,47.142,86844.0
2021-04-27 15:25:00,53.54,53.56,53.53,53.54,65844.0,47.1332,47.1508,47.1244,47.1332,65844.0
2021-04-27 15:30:00,53.54,53.59,53.53,53.59,99338.0,47.1332,47.1772,47.1244,47.1772,99338.0
2021-04-27 15:35:00,53.59,53.61,53.57,53.6,70331.0,47.1772,47.1949,47.1596,47.1861,70331.0
2021-04-27 15:40:00,53.6,53.61,53.57,53.59,87147.0,47.1861,47.1949,47.1596,47.1772,87147.0
2021-04-27 15:45:00,53.59,53.59,53.53,53.59,125512.0,47.1772,47.1772,47.1244,47.1772,125512.0
2021-04-27 15:50:00,53.58,53.6,53.55,53.6,161616.0,47.1684,47.1861,47.142,47.1861,161616.0
2021-04-27 15:55:00,53.6,53.64,53.57,53.58,548375.0,47.1861,47.2213,47.1596,47.1684,548375.0
2021-04-28 09:30:00,53.98,54.05,53.88,54.02,601742.0,47.5206,47.5822,47.4325,47.5558,601742.0
2021-04-28 09:35:00,54.03,54.04,53.89,54.0,180837.0,47.5646,47.5734,47.4414,47.5382,180837.0
2021-04-28 09:40:00,54.0,54.0,53.9,53.9,111512.0,47.5382,47.5382,47.4502,47.4502,111512.0
2021-04-28 09:45:00,53.9,53.98,53.9,53.95,129544.0,47.4502,47.5206,47.4502,47.4942,129544.0
2021-04-28 09:50:00,53.95,53.99,53.89,53.9,115649.0,47.4942,47.5294,47.4414,47.4502,115649.0
2021-04-28 09:55:00,53.9,53.92,53.81,53.84,101899.0,47.4502,47.4678,47.3709,47.3973,101899.0
2021-04-28 10:00:00,53.84,53.86,53.68,53.7,244286.0,47.3973,47.4149,47.2565,47.2741,244286.0
2021-04-28 10:05:00,53.71,53.75,53.64,53.65,87076.0,47.2829,47.3181,47.2213,47.2301,87076.0
2021-04-28 10:10:00,53.64,53.66,53.57,53.64,249540.0,47.2213,47.2389,47.1596,47.2213,249540.0
2021-04-28 10:15:00,53.64,53.67,53.6,53.61,147456.0,47.2213,47.2477,47.1861,47.1949,147456.0
2021-04-28 10:20:00,53.61,53.67,53.54,53.57,100835.0,47.1949,47.2477,47.1332,47.1596,100835.0
2021-04-28 10:25:00,53.58,53.63,53.57,53.62,402001.0,47.1684,47.2125,47.1596,47.2037,402001.0
2021-04-28 10:30:00,53.62,53.7,53.61,53.65,196776.0,47.2037,47.2741,47.1949,47.2301,196776.0
2021-04-28 10:35:00,53.65,53.65,53.6,53.64,82017.0,47.2301,47.2301,47.1861,47.2213,82017.0
2021-04-28 10:40:00,53.64,53.66,53.62,53.64,91429.0,47.2213,47.2389,47.2037,47.2213,91429.0
2021-04-28 10:45:00,53.64,53.68,53.61,53.62,62760.0,47.2213,47.2565,47.1949,47.2037,62760.0
2021-04-28 10:50:00,53.61,53.62,53.59,53.6,95198.0,47.1949,47.2037,47.1772,47.1861,95198.0
2021-04-28 10:55:00,53.6,53.66,53.59,53.63,103300.0,47.1861,47.2389,47.1772,47.2125,103300.0
2021-04-28 11:00:00,53.64,53.66,53.57,53.6,78032.0,47.2213,47.2389,47.1596,47.1861,78032.0
2021-04-28 11:05:00,53.61,53.63,53.57,53.59,105533.0,47.1949,47.2125,47.1596,47.1772,105533.0
2021-04-28 11:10:00,53.6,53.66,53.59,53.63,94321.0,47.1861,47.2389,47.1772,47.2125,94321.0
2021-04-28 11:15:00,53.63,53.68,53.62,53.68,42667.0,47.2125,47.2565,47.2037,47.2565,42667.0
2021-04-28 11:20:00,53.67,53.68,53.64,53.65,91474.0,47.2477,47.2565,47.2213,47.2301,91474.0
2021-04-28 11:25:00,53.66,53.69,53.64,53.66,110050.0,47.2389,47.2653,47.2213,47.2389,110050.0
2021-04-28 11:30:00,53.66,53.67,53.61,53.64,57399.0,47.2389,47.2477,47.1949,47.2213,57399.0
2021-04-28 11:35:00,53.64,53.64,53.59,53.62,60887.0,47.2213,47.2213,47.1772,47.2037,60887.0
2021-04-28 11:40:00,53.62,53.62,53.59,53.59,46997.0,47.2037,47.2037,47.1772,47.1772,46997.0
2021-04-28 11:45:00,53.6,53.64,53.59,53.63,45576.0,47.1861,47.2213,47.1772,47.2125,45576.0
2021-04-28 11:50:00,53.63,53.67,53.62,53.64,57109.0,47.2125,47.2477,47.2037,47.2213,57109.0
2021-04-28 11:55:00,53.64,53.65,53.62,53.64,44997.0,47.2213,47.2301,47.2037,47.2213,44997.0
2021-04-28 12:00:00,53.64,53.68,53.63,53.65,50027.0,47.2213,47.2565,47.2125,47.2301,50027.0
2021-04-28 12:05:00,53.65,53.68,53.65,53.67,53283.0,47.2301,47.2565,47.2301,47.2477,53283.0
2021-04-28 12:10:00,53.68,53.69,53.66,53.67,43030.0,47.2565,47.2653,47.2389,47.2477,43030.0
2021-04-28 12:15:00,53.67,53.69,53.65,53.68,70609.0,47.2477,47.2653,47.2301,47.2565,70609.0
2021-04-28 12:20:00,53.67,53.68,53.66,53.66,45251.0,47.2477,47.2565,47.2389,47.2389,45251.0
2021-04-28 12:25:00,53.67,53.69,53.6,53.61,53717.0,47.2477,47.2653,47.1861,47.1949,53717.0
2021-04-28 12:30:00,53.6,53.62,53.57,53.58,55995.0,47.1861,47.2037,47.1596,47.1684,55995.0
2021-04-28 12:35:00,53.58,53.58,53.57,53.57,24975.0,47.1684,47.1684,47.1596,47.1596,24975.0
2021-04-28 12:40:00,53.58,53.58,53.56,53.57,56639.0,47.1684,47.1684,47.1508,47.1596,56639.0
2021-04-28 12:45:00,53.55,53.56,53.52,53.52,41825.0,47.142,47.1508,47.1156,47.1156,41825.0
2021-04-28 12:50:00,53.53,53.57,53.51,53.57,102875.0,47.1244,47.1596,47.1068,47.1596,102875.0
2021-04-28 12:55:00,53.57,53.57,53.53,53.54,39632.0,47.1596,47.1596,47.1244,47.1332,39632.0
2021-04-28 13:00:00,53.55,53.57,53.54,53.57,46166.0,47.142,47.1596,47.1332,47.1596,46166.0
2021-04-28 13:05:00,53.57,53.57,53.52,53.55,41504.0,47.1596,47.1596,47.1156,47.142,41504.0
2021-04-28 13:10:00,53.55,53.57,53.54,53.55,33938.0,47.142,47.1596,47.1332,47.142,33938.0
2021-04-28 13:15:00,53.55,53.56,53.53,53.53,35423.0,47.142,47.1508,47.1244,47.1244,35423.0
2021-04-28 13:20:00,53.54,53.54,53.5,53.51,57986.0,47.1332,47.1332,47.098,47.1068,57986.0
2021-04-28 13:25:00,53.51,53.53,53.5,53.53,37844.0,47.1068,47.1244,47.098,47.1244,37844.0
2021-04-28 13:30:00,53.53,53.54,53.49,53.52,77687.0,47.1244,47.1332,47.0892,47.1156,77687.0
2021-04-28 13:35:00,53.52,53.52,53.48,53.49,50586.0,47.1156,47.1156,47.0804,47.0892,50586.0
2021-04-28 13:40:00,53.48,53.5,53.48,53.49,29867.0,47.0804,47.098,47.0804,47.0892,29867.0
2021-04-28 13:45:00,53.48,53.49,53.46,53.47,58355.0,47.0804,47.0892,47.0628,47.0716,58355.0
2021-04-28 13:50:00,53.47,53.48,53.44,53.47,52658.0,47.0716,47.0804,47.0452,47.0716,52658.0
2021-04-28 13:55:00,53.46,53.49,53.44,53.48,54808.0,47.0628,47.0892,47.0452,47.0804,54808.0
2021-04-28 14:00:00,53.48,53.56,53.43,53.51,72967.0,47.0804,47.1508,47.0364,47.1068,72967.0
2021-04-28 14:05:00,53.51,53.55,53.5,53.51,36002.0,47.1068,47.142,47.098,47.1068,36002.0
2021-04-28 14:10:00,53.52,53.53,53.48,53.52,35199.0,47.1156,47.1244,47.0804,47.1156,35199.0
2021-04-28 14:15:00,53.52,53.54,53.51,53.53,49066.0,47.1156,47.1332,47.1068,47.1244,49066.0
2021-04-28 14:20:00,53.52,53.6,53.52,53.59,74310.0,47.1156,47.1861,47.1156,47.1772,74310.0
2021-04-28 14:25:00,53.58,53.61,53.58,53.61,42929.0,47.1684,47.1949,47.1684,47.1949,42929.0
2021-04-28 14:30:00,53.61,53.62,53.55,53.58,54613.0,47.1949,47.2037,47.142,47.1684,54613.0
2021-04-28 14:35:00,53.58,53.68,53.57,53.65,69795.0,47.1684,47.2565,47.1596,47.2301,69795.0
2021-04-28 14:40:00,53.65,53.69,53.65,53.65,70496.0,47.2301,47.2653,47.2301,47.2301,70496.0
2021-04-28 14:45:00,53.65,53.69,53.62,53.64,90196.0,47.2301,47.2653,47.2037,47.2213,90196.0
2021-04-28 14:50:00,53.64,53.66,53.63,53.64,53649.0,47.2213,47.2389,47.2125,47.2213,53649.0
2021-04-28 14:55:00,53.63,53.65,53.61,53.63,87966.0,47.2125,47.2301,47.1949,47.2125,87966.0
2021-04-28 15:00:00,53.63,53.67,53.61,53.62,96685.0,47.2125,47.2477,47.1949,47.2037,96685.0
2021-04-28 15:05:00,53.62,53.65,53.62,53.64,93677.0,47.2037,47.2301,47.2037,47.2213,93677.0
2021-04-28 15:10:00,53.64,53.65,53.54,53.59,131290.0,47.2213,47.2301,47.1332,47.1772,131290.0
2021-04-28 15:15:00,53.58,53.63,53.57,53.57,119244.0,47.1684,47.2125,47.1596,47.1596,119244.0
2021-04-28 15:20:00,53.57,53.62,53.57,53.61,81637.0,47.1596,47.2037,47.1596,47.1949,81637.0
2021-04-28 15:25:00,53.61,53.62,53.58,53.6,57416.0,47.1949,47.2037,47.1684,47.1861,57416.0
2021-04-28 15:30:00,53.6,53.61,53.56,53.61,109700.0,47.1861,47.1949,47.1508,47.1949,109700.0
2021-04-28 15:35:00,53.61,53.62,53.55,53.55,126631.0,47.1949,47.2037,47.142,47.142,126631.0
2021-04-28 15:40:00,53.56,53.58,53.55,53.55,79444.0,47.1508,47.1684,47.142,47.142,79444.0
2021-04-28 15:45:00,53.55,53.59,53.55,53.58,138362.0,47.142,47.1772,47.142,47.1684,138362.0
2021-04-28 15:50:00,53.58,53.59,53.52,53.53,254826.0,47.1684,47.1772,47.1156,47.1244,254826.0
2021-04-28 15:55:00,53.53,53.6,53.51,53.6,711880.0,47.1244,47.1861,47.1068,47.1861,711880.0
2021-04-29 09:30:00,53.54,53.76,53.43,53.72,657777.0,47.1332,47.3269,47.0364,47.2917,657777.0
2021-04-29 09:35:00,53.71,53.81,53.66,53.8,167548.0,47.2829,47.3709,47.2389,47.3621,167548.0
2021-04-29 09:40:00,53.8,53.88,53.79,53.84,126436.0,47.3621,47.4325,47.3533,47.3973,126436.0
2021-04-29 09:45:00,53.84,53.99,53.82,53.96,134447.0,47.3973,47.5294,47.3797,47.503,134447.0
2021-04-29 09:50:00,53.96,54.04,53.94,53.98,147084.0,47.503,47.5734,47.4854,47.5206,147084.0
2021-04-29 09:55:00,53.98,54.04,53.96,54.03,87628.0,47.5206,47.5734,47.503,47.5646,87628.0
2021-04-29 10:00:00,54.03,54.06,53.96,53.98,657977.0,47.5646,47.591,47.503,47.5206,657977.0
2021-04-29 10:05:00,53.98,54.05,53.98,54.0,148798.0,47.5206,47.5822,47.5206,47.5382,148798.0
2021-04-29 10:10:00,54.0,54.04,53.93,53.93,118439.0,47.5382,47.5734,47.4766,47.4766,118439.0
2021-04-29 10:15:00,53.93,54.02,53.91,54.01,106214.0,47.4766,47.5558,47.459,47.547,106214.0
2021-04-29 10:20:00,54.01,54.03,53.91,53.92,77229.0,47.547,47.5646,47.459,47.4678,77229.0
2021-04-29 10:25:00,53.92,54.0,53.91,54.0,107495.0,47.4678,47.5382,47.459,47.5382,107495.0
2021-04-29 10:30:00,54.0,54.09,53.97,54.06,155034.0,47.5382,47.6174,47.5118,47.591,155034.0
2021-04-29 10:35:00,54.07,54.12,54.05,54.08,172232.0,47.5998,47.6438,47.5822,47.6086,172232.0
2021-04-29 10:40:00,54.08,54.09,54.04,54.08,57864.0,47.6086,47.6174,47.5734,47.6086,57864.0
2021-04-29 10:45:00,54.08,54.09,54.02,54.04,162890.0,47.6086,47.6174,47.5558,47.5734,162890.0
2021-04-29 10:50:00,54.03,54.05,53.9,53.91,179719.0,47.5646,47.5822,47.4502,47.459,179719.0
2021-04-29 10:55:00,53.91,54.0,53.91,53.96,80617.0,47.459,47.5382,47.459,47.503,80617.0
2021-04-29 11:00:00,53.97,54.01,53.93,53.94,63882.0,47.5118,47.547,47.4766,47.4854,63882.0
2021-04-29 11:05:00,53.94,54.0,53.93,54.0,45123.0,47.4854,47.5382,47.4766,47.5382,45123.0
2021-04-29 11:10:00,54.0,54.01,53.98,53.98,136211.0,47.5382,47.547,47.5206,47.5206,136211.0
2021-04-29 11:15:00,53.99,53.99,53.95,53.96,54624.0,47.5294,47.5294,47.4942,47.503,54624.0
2021-04-29 11:20:00,53.96,54.03,53.96,54.03,87033.0,47.503,47.5646,47.503,47.5646,87033.0
2021-04-29 11:25:00,54.03,54.03,53.95,53.97,74586.0,47.5646,47.5646,47.4942,47.5118,74586.0
2021-04-29 11:30:00,53.97,53.99,53.92,53.96,80395.0,47.5118,47.5294,47.4678,47.503,80395.0
2021-04-29 11:35:00,53.97,53.98,53.92,53.94,140945.0,47.5118,47.5206,47.4678,47.4854,140945.0
2021-04-29 11:40:00,53.94,53.94,53.91,53.94,45335.0,47.4854,47.4854,47.459,47.4854,45335.0
2021-04-29 11:45:00,53.94,53.95,53.91,53.91,45537.0,47.4854,47.4942,47.459,47.459,45537.0
2021-04-29 11:50:00,53.92,53.97,53.91,53.94,57151.0,47.4678,47.5118,47.459,47.4854,57151.0
2021-04-29 11:55:00,53.93,53.99,53.92,53.96,97018.0,47.4766,47.5294,47.4678,47.503,97018.0
2021-04-29 12:00:00,53.95,54.0,53.93,53.99,233397.0,47.4942,47.5382,47.4766,47.5294,233397.0
2021-04-29 12:05:00,54.0,54.0,53.92,53.94,99598.0,47.5382,47.5382,47.4678,47.4854,99598.0
2021-04-29 12:10:00,53.94,53.98,53.92,53.98,74461.0,47.4854,47.5206,47.4678,47.5206,74461.0
2021-04-29 12:15:00,53.98,54.0,53.97,53.98,99238.0,47.5206,47.5382,47.5118,47.5206,99238.0
2021-04-29 12:20:00,53.97,53.99,53.95,53.97,56776.0,47.5118,47.5294,47.4942,47.5118,56776.0
2021-04-29 12:25:00,53.97,54.0,53.95,54.0,94679.0,47.5118,47.5382,47.4942,47.5382,94679.0
2021-04-29 12:30:00,54.0,54.03,53.98,53.99,201054.0,47.5382,47.5646,47.5206,47.5294,201054.0
2021-04-29 12:35:00,53.99,54.01,53.93,53.98,87643.0,47.5294,47.547,47.4766,47.5206,87643.0
2021-04-29 12:40:00,53.98,54.01,53.95,54.01,67043.0,47.5206,47.547,47.4942,47.547,67043.0
2021-04-29 12:45:00,54.01,54.04,54.0,54.02,43859.0,47.547,47.5734,47.5382,47.5558,43859.0
2021-04-29 12:50:00,54.02,54.04,53.98,54.03,83715.0,47.5558,47.5734,47.5206,47.5646,83715.0
2021-04-29 12:55:00,54.03,54.07,54.01,54.03,154332.0,47.5646,47.5998,47.547,47.5646,154332.0
2021-04-29 13:00:00,54.04,54.08,54.02,54.07,63962.0,47.5734,47.6086,47.5558,47.5998,63962.0
2021-04-29 13:05:00,54.07,54.1,54.06,54.07,95088.0,47.5998,47.6262,47.591,47.5998,95088.0
2021-04-29 13:10:00,54.08,54.09,54.05,54.09,67144.0,47.6086,47.6174,47.5822,47.6174,67144.0
2021-04-29 13:15:00,54.07,54.12,54.02,54.12,1079230.0,47.5998,47.6438,47.5558,47.6438,1079230.0
2021-04-29 13:20:00,54.13,54.19,54.12,54.19,193273.0,47.6526,47.7055,47.6438,47.7055,193273.0
2021-04-29 13:25:00,54.19,54.22,54.16,54.19,151979.0,47.7055,47.7319,47.679,47.7055,151979.0
2021-04-29 13:30:00,54.19,54.2,54.12,54.14,94978.0,47.7055,47.7143,47.6438,47.6614,94978.0
2021-04-29 13:35:00,54.14,54.17,54.13,54.17,40107.0,47.6614,47.6878,47.6526,47.6878,40107.0
2021-04-29 13:40:00,54.16,54.22,54.15,54.22,64918.0,47.679,47.7319,47.6702,47.7319,64918.0
2021-04-29 13:45:00,54.21,54.22,54.17,54.2,83456.0,47.7231,47.7319,47.6878,47.7143,83456.0
2021-04-29 13:50:00,54.19,54.21,54.17,54.2,48517.0,47.7055,47.7231,47.6878,47.7143,48517.0
2021-04-29 13:55:00,54.2,54.22,54.17,54.2,68837.0,47.7143,47.7319,47.6878,47.7143,68837.0
2021-04-29 14:00:00,54.2,54.24,54.2,54.21,105299.0,47.7143,47.7495,47.7143,47.7231,105299.0
2021-04-29 14:05:00,54.21,54.22,54.17,54.18,45754.0,47.7231,47.7319,47.6878,47.6966,45754.0
2021-04-29 14:10:00,54.18,54.2,54.13,54.13,57977.0,47.6966,47.7143,47.6526,47.6526,57977.0
2021-04-29 14:15:00,54.13,54.18,54.13,54.15,55090.0,47.6526,47.6966,47.6526,47.6702,55090.0
2021-04-29 14:20:00,54.14,54.19,54.14,54.16,47480.0,47.6614,47.7055,47.6614,47.679,47480.0
2021-04-29 14:25:00,54.17,54.2,54.15,54.2,121990.0,47.6878,47.7143,47.6702,47.7143,121990.0
2021-04-29 14:30:00,54.2,54.23,54.18,54.23,85126.0,47.7143,47.7407,47.6966,47.7407,85126.0
2021-04-29 14:35:00,54.23,54.26,54.22,54.25,82075.0,47.7407,47.7671,47.7319,47.7583,82075.0
2021-04-29 14:40:00,54.25,54.32,54.25,54.31,67402.0,47.7583,47.8199,47.7583,47.8111,67402.0
2021-04-29 14:45:00,54.32,54.36,54.29,54.35,236579.0,47.8199,47.8551,47.7935,47.8463,236579.0
2021-04-29 14:50:00,54.36,54.36,54.3,54.31,98557.0,47.8551,47.8551,47.8023,47.8111,98557.0
2021-04-29 14:55:00,54.31,54.31,54.26,54.27,101353.0,47.8111,47.8111,47.7671,47.7759,101353.0
2021-04-29 15:00:00,54.26,54.32,54.26,54.3,249244.0,47.7671,47.8199,47.7671,47.8023,249244.0
2021-04-29 15:05:00,54.3,54.31,54.28,54.29,69817.0,47.8023,47.8111,47.7847,47.7935,69817.0
2021-04-29 15:10:00,54.29,54.3,54.28,54.28,87293.0,47.7935,47.8023,47.7847,47.7847,87293.0
2021-04-29 15:15:00,54.28,54.33,54.28,54.31,100048.0,47.7847,47.8287,47.7847,47.8111,100048.0
2021-04-29 15:20:00,54.3,54.34,54.3,54.31,70252.0,47.8023,47.8375,47.8023,47.8111,70252.0
2021-04-29 15:25:00,54.32,54.33,54.29,54.31,204019.0,47.8199,47.8287,47.7935,47.8111,204019.0
2021-04-29 15:30:00,54.32,54.32,54.28,54.29,98197.0,47.8199,47.8199,47.7847,47.7935,98197.0
2021-04-29 15:35:00,54.29,54.3,54.24,54.25,283278.0,47.7935,47.8023,47.7495,47.7583,283278.0
2021-04-29 15:40:00,54.24,54.29,54.23,54.29,154819.0,47.7495,47.7935,47.7407,47.7935,154819.0
2021-04-29 15:45:00,54.29,54.34,54.27,54.3,202792.0,47.7935,47.8375,47.7759,47.8023,202792.0
2021-04-29 15:50:00,54.29,54.3,54.2,54.23,584582.0,47.7935,47.8023,47.7143,47.7407,584582.0
2021-04-29 15:55:00,54.23,54.27,54.17,54.26,736597.0,47.7407,47.7759,47.6878,47.7671,736597.0
2021-04-30 09:30:00,54.3,54.3,54.07,54.13,347774.0,47.8023,47.8023,47.5998,47.6526,347774.0
2021-04-30 09:35:00,54.15,54.15,53.97,54.04,126149.0,47.6702,47.6702,47.5118,47.5734,126149.0
2021-04-30 09:40:00,54.04,54.1,54.03,54.08,181134.0,47.5734,47.6262,47.5646,47.6086,181134.0
2021-04-30 09:45:00,54.09,54.15,54.0,54.01,279454.0,47.6174,47.6702,47.5382,47.547,279454.0
2021-04-30 09:50:00,54.01,54.1,53.96,54.02,229833.0,47.547,47.6262,47.503,47.5558,229833.0
2021-04-30 09:55:00,54.01,54.01,53.82,53.87,150584.0,47.547,47.547,47.3797,47.4237,150584.0
2021-04-30 10:00:00,53.89,53.91,53.83,53.85,106824.0,47.4414,47.459,47.3885,47.4061,106824.0
2021-04-30 10:05:00,53.86,53.87,53.75,53.79,102436.0,47.4149,47.4237,47.3181,47.3533,102436.0
2021-04-30 10:10:00,53.78,53.78,53.69,53.73,113312.0,47.3445,47.3445,47.2653,47.3005,113312.0
2021-04-30 10:15:00,53.72,53.79,53.71,53.79,92681.0,47.2917,47.3533,47.2829,47.3533,92681.0
2021-04-30 10:20:00,53.8,53.8,53.73,53.78,84766.0,47.3621,47.3621,47.3005,47.3445,84766.0
2021-04-30 10:25:00,53.78,53.83,53.75,53.82,101715.0,47.3445,47.3885,47.3181,47.3797,101715.0
2021-04-30 10:30:00,53.82,53.87,53.81,53.86,86840.0,47.3797,47.4237,47.3709,47.4149,86840.0
2021-04-30 10:35:00,53.86,53.89,53.78,53.84,116945.0,47.4149,47.4414,47.3445,47.3973,116945.0
2021-04-30 10:40:00,53.84,53.87,53.82,53.83,92973.0,47.3973,47.4237,47.3797,47.3885,92973.0
2021-04-30 10:45:00,53.83,53.89,53.8,53.88,57081.0,47.3885,47.4414,47.3621,47.4325,57081.0
2021-04-30 10:50:00,53.88,53.95,53.88,53.93,59194.0,47.4325,47.4942,47.4325,47.4766,59194.0
2021-04-30 10:55:00,53.94,53.95,53.9,53.95,73798.0,47.4854,47.4942,47.4502,47.4942,73798.0
2021-04-30 11:00:00,53.95,53.95,53.91,53.95,70649.0,47.4942,47.4942,47.459,47.4942,70649.0
2021-04-30 11:05:00,53.96,53.97,53.92,53.96,41766.0,47.503,47.5118,47.4678,47.503,41766.0
2021-04-30 11:10:00,53.95,53.95,53.89,53.9,76080.0,47.4942,47.4942,47.4414,47.4502,76080.0
2021-04-30 11:15:00,53.89,53.89,53.82,53.86,73712.0,47.4414,47.4414,47.3797,47.4149,73712.0
2021-04-30 11:20:00,53.86,53.94,53.85,53.9,63688.0,47.4149,47.4854,47.4061,47.4502,63688.0
2021-04-30 11:25:00,53.89,53.89,53.81,53.82,40814.0,47.4414,47.4414,47.3709,47.3797,40814.0
2021-04-30 11:30:00,53.82,53.82,53.76,53.78,76780.0,47.3797,47.3797,47.3269,47.3445,76780.0
2021-04-30 11:35:00,53.79,53.85,53.78,53.82,40349.0,47.3533,47.4061,47.3445,47.3797,40349.0
2021-04-30 11:40:00,53.83,53.86,53.81,53.85,47629.0,47.3885,47.4149,47.3709,47.4061,47629.0
2021-04-30 11:45:00,53.85,53.9,53.84,53.9,31307.0,47.4061,47.4502,47.3973,47.4502,31307.0
2021-04-30 11:50:00,53.9,53.91,53.87,53.89,68899.0,47.4502,47.459,47.4237,47.4414,68899.0
2021-04-30 11:55:00,53.89,53.94,53.88,53.94,98073.0,47.4414,47.4854,47.4325,47.4854,98073.0
2021-04-30 12:00:00,53.94,53.97,53.92,53.95,60330.0,47.4854,47.5118,47.4678,47.4942,60330.0
2021-04-30 12:05:00,53.95,53.96,53.92,53.95,35211.0,47.4942,47.503,47.4678,47.4942,35211.0
2021-04-30 12:10:00,53.95,53.96,53.94,53.96,32776.0,47.4942,47.503,47.4854,47.503,32776.0
2021-04-30 12:15:00,53.96,53.98,53.92,53.94,55504.0,47.503,47.5206,47.4678,47.4854,55504.0
2021-04-30 12:20:00,53.94,53.97,53.93,53.95,57910.0,47.4854,47.5118,47.4766,47.4942,57910.0
2021-04-30 12:25:00,53.95,53.97,53.94,53.96,29698.0,47.4942,47.5118,47.4854,47.503,29698.0
2021-04-30 12:30:00,53.97,53.98,53.95,53.96,45736.0,47.5118,47.5206,47.4942,47.503,45736.0
2021-04-30 12:35:00,53.97,53.97,53.9,53.91,50600.0,47.5118,47.5118,47.4502,47.459,50600.0
2021-04-30 12:40:00,53.91,53.93,53.89,53.9,30281.0,47.459,47.4766,47.4414,47.4502,30281.0
2021-04-30 12:45:00,53.91,53.93,53.89,53.89,46238.0,47.459,47.4766,47.4414,47.4414,46238.0
2021-04-30 12:50:00,53.9,53.91,53.88,53.9,46162.0,47.4502,47.459,47.4325,47.4502,46162.0
2021-04-30 12:55:00,53.91,53.91,53.88,53.88,28632.0,47.459,47.459,47.4325,47.4325,28632.0
2021-04-30 13:00:00,53.89,53.92,53.87,53.9,38308.0,47.4414,47.4678,47.4237,47.4502,38308.0
2021-04-30 13:05:00,53.9,53.9,53.87,53.89,44373.0,47.4502,47.4502,47.4237,47.4414,44373.0
2021-04-30 13:10:00,53.89,53.89,53.83,53.84,36558.0,47.4414,47.4414,47.3885,47.3973,36558.0
2021-04-30 13:15:00,53.83,53.86,53.82,53.86,33882.0,47.3885,47.4149,47.3797,47.4149,33882.0
2021-04-30 13:20:00,53.86,53.87,53.84,53.87,70213.0,47.4149,47.4237,47.3973,47.4237,70213.0
2021-04-30 13:25:00,53.88,53.91,53.86,53.91,79993.0,47.4325,47.459,47.4149,47.459,79993.0
2021-04-30 13:30:00,53.91,53.94,53.89,53.93,40163.0,47.459,47.4854,47.4414,47.4766,40163.0
2021-04-30 13:35:00,53.93,53.96,53.92,53.95,37737.0,47.4766,47.503,47.4678,47.4942,37737.0
2021-04-30 13:40:00,53.95,53.95,53.91,53.93,59180.0,47.4942,47.4942,47.459,47.4766,59180.0
2021-04-30 13:45:00,53.93,53.93,53.91,53.93,35668.0,47.4766,47.4766,47.459,47.4766,35668.0
2021-04-30 13:50:00,53.93,53.93,53.86,53.87,47154.0,47.4766,47.4766,47.4149,47.4237,47154.0
2021-04-30 13:55:00,53.87,53.89,53.85,53.88,55239.0,47.4237,47.4414,47.4061,47.4325,55239.0
2021-04-30 14:00:00,53.87,53.92,53.86,53.89,71051.0,47.4237,47.4678,47.4149,47.4414,71051.0
2021-04-30 14:05:00,53.89,53.92,53.87,53.87,66828.0,47.4414,47.4678,47.4237,47.4237,66828.0
2021-04-30 14:10:00,53.88,53.88,53.85,53.88,55850.0,47.4325,47.4325,47.4061,47.4325,55850.0
2021-04-30 14:15:00,53.87,53.94,53.87,53.94,47187.0,47.4237,47.4854,47.4237,47.4854,47187.0
2021-04-30 14:20:00,53.94,53.97,53.9,53.96,83030.0,47.4854,47.5118,47.4502,47.503,83030.0
2021-04-30 14:25:00,53.96,53.98,53.94,53.97,61538.0,47.503,47.5206,47.4854,47.5118,61538.0
2021-04-30 14:30:00,53.96,53.97,53.91,53.93,96514.0,47.503,47.5118,47.459,47.4766,96514.0
2021-04-30 14:35:00,53.93,53.95,53.89,53.9,63188.0,47.4766,47.4942,47.4414,47.4502,63188.0
2021-04-30 14:40:00,53.91,53.93,53.89,53.92,47525.0,47.459,47.4766,47.4414,47.4678,47525.0
2021-04-30 14:45:00,53.92,53.92,53.89,53.89,41991.0,47.4678,47.4678,47.4414,47.4414,41991.0
2021-04-30 14:50:00,53.9,53.95,53.88,53.93,65962.0,47.4502,47.4942,47.4325,47.4766,65962.0
2021-04-30 14:55:00,53.94,53.94,53.91,53.92,55331.0,47.4854,47.4854,47.459,47.4678,55331.0
2021-04-30 15:00:00,53.92,53.97,53.92,53.93,100034.0,47.4678,47.5118,47.4678,47.4766,100034.0
2021-04-30 15:05:00,53.93,53.96,53.91,53.93,54460.0,47.4766,47.503,47.459,47.4766,54460.0
2021-04-30 15:10:00,53.92,53.92,53.86,53.87,187936.0,47.4678,47.4678,47.4149,47.4237,187936.0
2021-04-30 15:15:00,53.86,53.91,53.84,53.91,125902.0,47.4149,47.459,47.3973,47.459,125902.0
2021-04-30 15:20:00,53.91,53.95,53.88,53.93,180582.0,47.459,47.4942,47.4325,47.4766,180582.0
2021-04-30 15:25:00,53.94,53.99,53.93,53.98,133885.0,47.4854,47.5294,47.4766,47.5206,133885.0
2021-04-30 15:30:00,53.98,54.0,53.96,53.98,211528.0,47.5206,47.5382,47.503,47.5206,211528.0
2021-04-30 15:35:00,53.98,54.01,53.95,53.95,117756.0,47.5206,47.547,47.4942,47.4942,117756.0
2021-04-30 15:40:00,53.96,53.97,53.89,53.89,187806.0,47.503,47.5118,47.4414,47.4414,187806.0
2021-04-30 15:45:00,53.89,53.97,53.86,53.97,498473.0,47.4414,47.5118,47.4149,47.5118,498473.0
2021-04-30 15:50:00,53.96,53.99,53.91,53.92,606235.0,47.503,47.5294,47.459,47.4678,606235.0
2021-04-30 15:55:00,53.92,53.99,53.88,53.99,1432526.0,47.4678,47.5294,47.4325,47.5294,1432526.0
2021-05-03 09:30:00,54.27,54.33,54.16,54.22,381528.0,47.7759,47.8287,47.679,47.7319,381528.0
2021-05-03 09:35:00,54.23,54.28,54.17,54.19,104874.0,47.7407,47.7847,47.6878,47.7055,104874.0
2021-05-03 09:40:00,54.18,54.34,54.16,54.32,124012.0,47.6966,47.8375,47.679,47.8199,124012.0
2021-05-03 09:45:00,54.32,54.48,54.32,54.48,196999.0,47.8199,47.9607,47.8199,47.9607,196999.0
2021-05-03 09:50:00,54.47,54.5,54.43,54.48,115702.0,47.9519,47.9784,47.9167,47.9607,115702.0
2021-05-03 09:55:00,54.49,54.54,54.41,54.5,157547.0,47.9696,48.0136,47.8991,47.9784,157547.0
2021-05-03 10:00:00,54.5,54.58,54.41,54.47,159319.0,47.9784,48.0488,47.8991,47.9519,159319.0
2021-05-03 10:05:00,54.48,54.49,54.38,54.46,105548.0,47.9607,47.9696,47.8727,47.9431,105548.0
2021-05-03 10:10:00,54.46,54.53,54.45,54.52,67369.0,47.9431,48.0048,47.9343,47.996,67369.0
2021-05-03 10:15:00,54.52,54.56,54.5,54.53,120899.0,47.996,48.0312,47.9784,48.0048,120899.0
2021-05-03 10:20:00,54.54,54.6,54.51,54.6,127377.0,48.0136,48.0664,47.9872,48.0664,127377.0
2021-05-03 10:25:00,54.6,54.65,54.57,54.62,177648.0,48.0664,48.1104,48.04,48.084,177648.0
2021-05-03 10:30:00,54.62,54.68,54.59,54.65,133602.0,48.084,48.1368,48.0576,48.1104,133602.0
2021-05-03 10:35:00,54.65,54.69,54.62,54.67,97782.0,48.1104,48.1456,48.084,48.128,97782.0
2021-05-03 10:40:00,54.67,54.7,54.62,54.62,171086.0,48.128,48.1544,48.084,48.084,171086.0
2021-05-03 10:45:00,54.61,54.65,54.6,54.64,113145.0,48.0752,48.1104,48.0664,48.1016,113145.0
2021-05-03 10:50:00,54.64,54.64,54.57,54.64,147576.0,48.1016,48.1016,48.04,48.1016,147576.0
2021-05-03 10:55:00,54.63,54.64,54.55,54.61,120822.0,48.0928,48.1016,48.0224,48.0752,120822.0
2021-05-03 11:00:00,54.61,54.63,54.58,54.62,76477.0,48.0752,48.0928,48.0488,48.084,76477.0
2021-05-03 11:05:00,54.62,54.64,54.54,54.55,118993.0,48.084,48.1016,48.0136,48.0224,118993.0
2021-05-03 11:10:00,54.55,54.63,54.54,54.6,105758.0,48.0224,48.0928,48.0136,48.0664,105758.0
2021-05-03 11:15:00,54.61,54.61,54.57,54.57,64280.0,48.0752,48.0752,48.04,48.04,64280.0
2021-05-03 11:20:00,54.57,54.58,54.52,54.54,64047.0,48.04,48.0488,47.996,48.0136,64047.0
2021-05-03 11:25:00,54.54,54.62,54.53,54.62,79666.0,48.0136,48.084,48.0048,48.084,79666.0
2021-05-03 11:30:00,54.62,54.65,54.58,54.65,64687.0,48.084,48.1104,48.0488,48.1104,64687.0
2021-05-03 11:35:00,54.65,54.69,54.63,54.65,84160.0,48.1104,48.1456,48.0928,48.1104,84160.0
2021-05-03 11:40:00,54.65,54.7,54.64,54.7,70927.0,48.1104,48.1544,48.1016,48.1544,70927.0
2021-05-03 11:45:00,54.7,54.74,54.67,54.72,107725.0,48.1544,48.1896,48.128,48.172,107725.0
2021-05-03 11:50:00,54.73,54.73,54.67,54.71,93858.0,48.1808,48.1808,48.128,48.1632,93858.0
2021-05-03 11:55:00,54.71,54.78,54.71,54.77,103918.0,48.1632,48.2249,48.1632,48.216,103918.0
2021-05-03 12:00:00,54.78,54.78,54.7,54.71,70139.0,48.2249,48.2249,48.1544,48.1632,70139.0
2021-05-03 12:05:00,54.71,54.71,54.67,54.68,52864.0,48.1632,48.1632,48.128,48.1368,52864.0
2021-05-03 12:10:00,54.67,54.74,54.66,54.74,69955.0,48.128,48.1896,48.1192,48.1896,69955.0
2021-05-03 12:15:00,54.73,54.75,54.66,54.67,62522.0,48.1808,48.1984,48.1192,48.128,62522.0
2021-05-03 12:20:00,54.67,54.68,54.65,54.66,51657.0,48.128,48.1368,48.1104,48.1192,51657.0
2021-05-03 12:25:00,54.66,54.7,54.64,54.66,72206.0,48.1192,48.1544,48.1016,48.1192,72206.0
2021-05-03 12:30:00,54.67,54.74,54.66,54.73,57710.0,48.128,48.1896,48.1192,48.1808,57710.0
2021-05-03 12:35:00,54.73,54.74,54.7,54.71,34640.0,48.1808,48.1896,48.1544,48.1632,34640.0
2021-05-03 12:40:00,54.71,54.71,54.69,54.71,63930.0,48.1632,48.1632,48.1456,48.1632,63930.0
2021-05-03 12:45:00,54.7,54.72,54.67,54.71,60666.0,48.1544,48.172,48.128,48.1632,60666.0
2021-05-03 12:50:00,54.7,54.72,54.69,54.72,47284.0,48.1544,48.172,48.1456,48.172,47284.0
2021-05-03 12:55:00,54.72,54.78,54.71,54.78,95803.0,48.172,48.2249,48.1632,48.2249,95803.0
2021-05-03 13:00:00,54.78,54.8,54.69,54.69,125040.0,48.2249,48.2425,48.1456,48.1456,125040.0
2021-05-03 13:05:00,54.69,54.73,54.69,54.73,36317.0,48.1456,48.1808,48.1456,48.1808,36317.0
2021-05-03 13:10:00,54.73,54.76,54.72,54.72,34494.0,48.1808,48.2072,48.172,48.172,34494.0
2021-05-03 13:15:00,54.72,54.75,54.69,54.7,58885.0,48.172,48.1984,48.1456,48.1544,58885.0
2021-05-03 13:20:00,54.71,54.71,54.68,54.7,31520.0,48.1632,48.1632,48.1368,48.1544,31520.0
2021-05-03 13:25:00,54.69,54.76,54.68,54.76,96938.0,48.1456,48.2072,48.1368,48.2072,96938.0
2021-05-03 13:30:00,54.75,54.76,54.72,54.73,100282.0,48.1984,48.2072,48.172,48.1808,100282.0
2021-05-03 13:35:00,54.74,54.77,54.73,54.76,43476.0,48.1896,48.216,48.1808,48.2072,43476.0
2021-05-03 13:40:00,54.76,54.76,54.7,54.74,59299.0,48.2072,48.2072,48.1544,48.1896,59299.0
2021-05-03 13:45:00,54.74,54.74,54.68,54.69,37525.0,48.1896,48.1896,48.1368,48.1456,37525.0
2021-05-03 13:50:00,54.7,54.72,54.69,54.71,45074.0,48.1544,48.172,48.1456,48.1632,45074.0
2021-05-03 13:55:00,54.71,54.75,54.7,54.75,48727.0,48.1632,48.1984,48.1544,48.1984,48727.0
2021-05-03 14:00:00,54.75,54.76,54.71,54.73,64209.0,48.1984,48.2072,48.1632,48.1808,64209.0
2021-05-03 14:05:00,54.73,54.74,54.69,54.7,49496.0,48.1808,48.1896,48.1456,48.1544,49496.0
2021-05-03 14:10:00,54.7,54.7,54.66,54.66,67628.0,48.1544,48.1544,48.1192,48.1192,67628.0
2021-05-03 14:15:00,54.66,54.69,54.66,54.68,44183.0,48.1192,48.1456,48.1192,48.1368,44183.0
2021-05-03 14:20:00,54.68,54.71,54.66,54.7,64789.0,48.1368,48.1632,48.1192,48.1544,64789.0
2021-05-03 14:25:00,54.69,54.7,54.66,54.68,62253.0,48.1456,48.1544,48.1192,48.1368,62253.0
2021-05-03 14:30:00,54.68,54.72,54.67,54.68,68257.0,48.1368,48.172,48.128,48.1368,68257.0
2021-05-03 14:35:00,54.67,54.68,54.61,54.66,74209.0,48.128,48.1368,48.0752,48.1192,74209.0
2021-05-03 14:40:00,54.66,54.68,54.64,54.64,52986.0,48.1192,48.1368,48.1016,48.1016,52986.0
2021-05-03 14:45:00,54.64,54.67,54.64,54.66,47580.0,48.1016,48.128,48.1016,48.1192,47580.0
2021-05-03 14:50:00,54.66,54.71,54.66,54.68,76070.0,48.1192,48.1632,48.1192,48.1368,76070.0
2021-05-03 14:55:00,54.68,54.68,54.65,54.66,45925.0,48.1368,48.1368,48.1104,48.1192,45925.0
2021-05-03 15:00:00,54.66,54.67,54.61,54.61,86208.0,48.1192,48.128,48.0752,48.0752,86208.0
2021-05-03 15:05:00,54.62,54.64,54.58,54.62,75985.0,48.084,48.1016,48.0488,48.084,75985.0
2021-05-03 15:10:00,54.62,54.63,54.58,54.59,104929.0,48.084,48.0928,48.0488,48.0576,104929.0
2021-05-03 15:15:00,54.59,54.59,54.52,54.53,74196.0,48.0576,48.0576,47.996,48.0048,74196.0
2021-05-03 15:20:00,54.53,54.58,54.52,54.58,54532.0,48.0048,48.0488,47.996,48.0488,54532.0
2021-05-03 15:25:00,54.57,54.58,54.55,54.56,57486.0,48.04,48.0488,48.0224,48.0312,57486.0
2021-05-03 15:30:00,54.55,54.56,54.5,54.52,95253.0,48.0224,48.0312,47.9784,47.996,95253.0
2021-05-03 15:35:00,54.52,54.55,54.49,54.49,119759.0,47.996,48.0224,47.9696,47.9696,119759.0
2021-05-03 15:40:00,54.5,54.51,54.46,54.48,174771.0,47.9784,47.9872,47.9431,47.9607,174771.0
2021-05-03 15:45:00,54.48,54.49,54.45,54.48,200062.0,47.9607,47.9696,47.9343,47.9607,200062.0
2021-05-03 15:50:00,54.48,54.49,54.43,54.43,305396.0,47.9607,47.9696,47.9167,47.9167,305396.0
2021-05-03 15:55:00,54.43,54.51,54.41,54.5,533369.0,47.9167,47.9872,47.8991,47.9784,533369.0
2021-05-04 09:30:00,54.57,54.62,54.46,54.59,340846.0,48.04,48.084,47.9431,48.0576,340846.0
2021-05-04 09:35:00,54.59,54.6,54.43,54.43,90537.0,48.0576,48.0664,47.9167,47.9167,90537.0
2021-05-04 09:40:00,54.43,54.43,54.34,54.41,116579.0,47.9167,47.9167,47.8375,47.8991,116579.0
2021-05-04 09:45:00,54.4,54.47,54.32,54.33,91839.0,47.8903,47.9519,47.8199,47.8287,91839.0
2021-05-04 09:50:00,54.34,54.44,54.3,54.41,134965.0,47.8375,47.9255,47.8023,47.8991,134965.0
2021-05-04 09:55:00,54.41,54.48,54.34,54.47,101484.0,47.8991,47.9607,47.8375,47.9519,101484.0
2021-05-04 10:00:00,54.46,54.53,54.43,54.5,148762.0,47.9431,48.0048,47.9167,47.9784,148762.0
2021-05-04 10:05:00,54.49,54.55,54.41,54.49,123814.0,47.9696,48.0224,47.8991,47.9696,123814.0
2021-05-04 10:10:00,54.49,54.56,54.43,54.55,84011.0,47.9696,48.0312,47.9167,48.0224,84011.0
2021-05-04 10:15:00,54.55,54.59,54.49,54.51,135904.0,48.0224,48.0576,47.9696,47.9872,135904.0
2021-05-04 10:20:00,54.51,54.51,54.35,54.36,78482.0,47.9872,47.9872,47.8463,47.8551,78482.0
2021-05-04 10:25:00,54.37,54.38,54.28,54.28,108600.0,47.8639,47.8727,47.7847,47.7847,108600.0
2021-05-04 10:30:00,54.29,54.34,54.25,54.34,161202.0,47.7935,47.8375,47.7583,47.8375,161202.0
2021-05-04 10:35:00,54.35,54.35,54.27,54.34,49245.0,47.8463,47.8463,47.7759,47.8375,49245.0
2021-05-04 10:40:00,54.34,54.35,54.19,54.23,97876.0,47.8375,47.8463,47.7055,47.7407,97876.0
2021-05-04 10:45:00,54.23,54.3,54.22,54.29,68381.0,47.7407,47.8023,47.7319,47.7935,68381.0
2021-05-04 10:50:00,54.29,54.44,54.27,54.42,127794.0,47.7935,47.9255,47.7759,47.9079,127794.0
2021-05-04 10:55:00,54.43,54.43,54.37,54.41,68797.0,47.9167,47.9167,47.8639,47.8991,68797.0
2021-05-04 11:00:00,54.41,54.47,54.37,54.46,100222.0,47.8991,47.9519,47.8639,47.9431,100222.0
2021-05-04 11:05:00,54.45,54.47,54.38,54.46,109330.0,47.9343,47.9519,47.8727,47.9431,109330.0
2021-05-04 11:10:00,54.47,54.47,54.31,54.32,108663.0,47.9519,47.9519,47.8111,47.8199,108663.0
2021-05-04 11:15:00,54.33,54.37,54.25,54.34,134200.0,47.8287,47.8639,47.7583,47.8375,134200.0
2021-05-04 11:20:00,54.33,54.36,54.26,54.29,283052.0,47.8287,47.8551,47.7671,47.7935,283052.0
2021-05-04 11:25:00,54.29,54.31,54.22,54.26,369099.0,47.7935,47.8111,47.7319,47.7671,369099.0
2021-05-04 11:30:00,54.25,54.3,54.22,54.27,177280.0,47.7583,47.8023,47.7319,47.7759,177280.0
2021-05-04 11:35:00,54.27,54.27,54.23,54.26,185679.0,47.7759,47.7759,47.7407,47.7671,185679.0
2021-05-04 11:40:00,54.27,54.29,54.24,54.25,191415.0,47.7759,47.7935,47.7495,47.7583,191415.0
2021-05-04 11:45:00,54.25,54.25,54.19,54.21,89347.0,47.7583,47.7583,47.7055,47.7231,89347.0
2021-05-04 11:50:00,54.21,54.25,54.19,54.2,71767.0,47.7231,47.7583,47.7055,47.7143,71767.0
2021-05-04 11:55:00,54.2,54.22,54.12,54.13,158016.0,47.7143,47.7319,47.6438,47.6526,158016.0
2021-05-04 12:00:00,54.13,54.21,54.1,54.18,132918.0,47.6526,47.7231,47.6262,47.6966,132918.0
2021-05-04 12:05:00,54.17,54.18,54.13,54.15,63526.0,47.6878,47.6966,47.6526,47.6702,63526.0
2021-05-04 12:10:00,54.14,54.17,54.11,54.14,67410.0,47.6614,47.6878,47.635,47.6614,67410.0
2021-05-04 12:15:00,54.13,54.2,54.13,54.19,77461.0,47.6526,47.7143,47.6526,47.7055,77461.0
2021-05-04 12:20:00,54.19,54.19,54.15,54.18,81495.0,47.7055,47.7055,47.6702,47.6966,81495.0
2021-05-04 12:25:00,54.18,54.23,54.17,54.19,125640.0,47.6966,47.7407,47.6878,47.7055,125640.0
2021-05-04 12:30:00,54.19,54.2,54.13,54.15,82728.0,47.7055,47.7143,47.6526,47.6702,82728.0
2021-05-04 12:35:00,54.15,54.16,54.09,54.11,126927.0,47.6702,47.679,47.6174,47.635,126927.0
2021-05-04 12:40:00,54.11,54.16,54.06,54.06,68742.0,47.635,47.679,47.591,47.591,68742.0
2021-05-04 12:45:00,54.07,54.1,54.04,54.07,133803.0,47.5998,47.6262,47.5734,47.5998,133803.0
2021-05-04 12:50:00,54.07,54.1,54.04,54.04,56438.0,47.5998,47.6262,47.5734,47.5734,56438.0
2021-05-04 12:55:00,54.04,54.05,53.99,54.0,156004.0,47.5734,47.5822,47.5294,47.5382,156004.0
2021-05-04 13:00:00,54.0,54.08,53.98,54.08,82313.0,47.5382,47.6086,47.5206,47.6086,82313.0
2021-05-04 13:05:00,54.08,54.08,54.04,54.07,54647.0,47.6086,47.6086,47.5734,47.5998,54647.0
2021-05-04 13:10:00,54.06,54.14,54.06,54.13,83076.0,47.591,47.6614,47.591,47.6526,83076.0
2021-05-04 13:15:00,54.13,54.14,54.05,54.1,101155.0,47.6526,47.6614,47.5822,47.6262,101155.0
2021-05-04 13:20:00,54.1,54.14,54.09,54.11,72669.0,47.6262,47.6614,47.6174,47.635,72669.0
2021-05-04 13:25:00,54.11,54.13,54.05,54.07,156194.0,47.635,47.6526,47.5822,47.5998,156194.0
2021-05-04 13:30:00,54.06,54.1,54.06,54.08,53730.0,47.591,47.6262,47.591,47.6086,53730.0
2021-05-04 13:35:00,54.08,54.09,54.05,54.05,72618.0,47.6086,47.6174,47.5822,47.5822,72618.0
2021-05-04 13:40:00,54.06,54.09,54.05,54.08,71231.0,47.591,47.6174,47.5822,47.6086,71231.0
2021-05-04 13:45:00,54.08,54.1,54.04,54.05,147185.0,47.6086,47.6262,47.5734,47.5822,147185.0
2021-05-04 13:50:00,54.05,54.06,54.01,54.05,82876.0,47.5822,47.591,47.547,47.5822,82876.0
2021-05-04 13:55:00,54.05,54.07,54.04,54.05,56274.0,47.5822,47.5998,47.5734,47.5822,56274.0
2021-05-04 14:00:00,54.05,54.08,54.01,54.08,82698.0,47.5822,47.6086,47.547,47.6086,82698.0
2021-05-04 14:05:00,54.08,54.11,54.08,54.1,54354.0,47.6086,47.635,47.6086,47.6262,54354.0
2021-05-04 14:10:00,54.1,54.11,54.03,54.04,103098.0,47.6262,47.635,47.5646,47.5734,103098.0
2021-05-04 14:15:00,54.05,54.06,53.96,53.97,119434.0,47.5822,47.591,47.503,47.5118,119434.0
2021-05-04 14:20:00,53.97,54.0,53.94,54.0,90368.0,47.5118,47.5382,47.4854,47.5382,90368.0
2021-05-04 14:25:00,54.0,54.04,53.98,54.04,62221.0,47.5382,47.5734,47.5206,47.5734,62221.0
2021-05-04 14:30:00,54.03,54.07,54.0,54.02,73681.0,47.5646,47.5998,47.5382,47.5558,73681.0
2021-05-04 14:35:00,54.02,54.08,54.0,54.07,86378.0,47.5558,47.6086,47.5382,47.5998,86378.0
2021-05-04 14:40:00,54.07,54.09,54.06,54.07,60573.0,47.5998,47.6174,47.591,47.5998,60573.0
2021-05-04 14:45:00,54.07,54.12,54.04,54.11,125190.0,47.5998,47.6438,47.5734,47.635,125190.0
2021-05-04 14:50:00,54.11,54.12,54.08,54.11,76999.0,47.635,47.6438,47.6086,47.635,76999.0
2021-05-04 14:55:00,54.11,54.12,54.07,54.08,76043.0,47.635,47.6438,47.5998,47.6086,76043.0
2021-05-04 15:00:00,54.08,54.1,54.04,54.05,89916.0,47.6086,47.6262,47.5734,47.5822,89916.0
2021-05-04 15:05:00,54.06,54.07,54.01,54.05,111277.0,47.591,47.5998,47.547,47.5822,111277.0
2021-05-04 15:10:00,54.05,54.09,54.02,54.07,155218.0,47.5822,47.6174,47.5558,47.5998,155218.0
2021-05-04 15:15:00,54.06,54.08,54.01,54.02,126581.0,47.591,47.6086,47.547,47.5558,126581.0
2021-05-04 15:20:00,54.01,54.02,53.98,54.0,104299.0,47.547,47.5558,47.5206,47.5382,104299.0
2021-05-04 15:25:00,53.99,54.03,53.98,54.0,126329.0,47.5294,47.5646,47.5206,47.5382,126329.0
2021-05-04 15:30:00,53.99,54.04,53.96,54.04,130878.0,47.5294,47.5734,47.503,47.5734,130878.0
2021-05-04 15:35:00,54.03,54.05,54.0,54.05,118221.0,47.5646,47.5822,47.5382,47.5822,118221.0
2021-05-04 15:40:00,54.05,54.06,54.02,54.03,137557.0,47.5822,47.591,47.5558,47.5646,137557.0
2021-05-04 15:45:00,54.04,54.05,54.01,54.03,200006.0,47.5734,47.5822,47.547,47.5646,200006.0
2021-05-04 15:50:00,54.03,54.11,54.02,54.09,568290.0,47.5646,47.635,47.5558,47.6174,568290.0
2021-05-04 15:55:00,54.09,54.16,54.07,54.16,1004463.0,47.6174,47.679,47.5998,47.679,1004463.0
2021-05-05 09:30:00,54.14,54.24,53.93,53.94,496293.0,47.6614,47.7495,47.4766,47.4854,496293.0
2021-05-05 09:35:00,53.93,54.09,53.92,54.08,144515.0,47.4766,47.6174,47.4678,47.6086,144515.0
2021-05-05 09:40:00,54.07,54.08,53.91,53.91,107350.0,47.5998,47.6086,47.459,47.459,107350.0
2021-05-05 09:45:00,53.91,53.98,53.91,53.97,108227.0,47.459,47.5206,47.459,47.5118,108227.0
2021-05-05 09:50:00,53.98,54.0,53.84,53.88,99485.0,47.5206,47.5382,47.3973,47.4325,99485.0
2021-05-05 09:55:00,53.88,53.95,53.84,53.95,187974.0,47.4325,47.4942,47.3973,47.4942,187974.0
2021-05-05 10:00:00,53.94,53.99,53.9,53.98,146606.0,47.4854,47.5294,47.4502,47.5206,146606.0
2021-05-05 10:05:00,53.97,54.03,53.91,54.0,101806.0,47.5118,47.5646,47.459,47.5382,101806.0
2021-05-05 10:10:00,54.01,54.04,53.96,53.97,66731.0,47.547,47.5734,47.503,47.5118,66731.0
2021-05-05 10:15:00,53.97,53.97,53.86,53.87,76621.0,47.5118,47.5118,47.4149,47.4237,76621.0
2021-05-05 10:20:00,53.87,53.88,53.81,53.88,79278.0,47.4237,47.4325,47.3709,47.4325,79278.0
2021-05-05 10:25:00,53.88,53.94,53.86,53.93,50434.0,47.4325,47.4854,47.4149,47.4766,50434.0
2021-05-05 10:30:00,53.92,53.98,53.92,53.95,125711.0,47.4678,47.5206,47.4678,47.4942,125711.0
2021-05-05 10:35:00,53.94,53.95,53.85,53.88,131495.0,47.4854,47.4942,47.4061,47.4325,131495.0
2021-05-05 10:40:00,53.88,53.92,53.8,53.81,105089.0,47.4325,47.4678,47.3621,47.3709,105089.0
2021-05-05 10:45:00,53.8,53.86,53.79,53.83,98360.0,47.3621,47.4149,47.3533,47.3885,98360.0
2021-05-05 10:50:00,53.82,53.85,53.81,53.84,52093.0,47.3797,47.4061,47.3709,47.3973,52093.0
2021-05-05 10:55:00,53.84,53.85,53.79,53.79,67953.0,47.3973,47.4061,47.3533,47.3533,67953.0
2021-05-05 11:00:00,53.8,53.83,53.73,53.74,118305.0,47.3621,47.3885,47.3005,47.3093,118305.0
2021-05-05 11:05:00,53.75,53.81,53.74,53.8,69505.0,47.3181,47.3709,47.3093,47.3621,69505.0
2021-05-05 11:10:00,53.79,53.8,53.76,53.79,59752.0,47.3533,47.3621,47.3269,47.3533,59752.0
2021-05-05 11:15:00,53.79,53.8,53.74,53.76,61767.0,47.3533,47.3621,47.3093,47.3269,61767.0
2021-05-05 11:20:00,53.76,53.76,53.73,53.73,72755.0,47.3269,47.3269,47.3005,47.3005,72755.0
2021-05-05 11:25:00,53.73,53.75,53.71,53.75,64754.0,47.3005,47.3181,47.2829,47.3181,64754.0
2021-05-05 11:30:00,53.8,53.83,53.75,53.82,91604.0,47.3621,47.3885,47.3181,47.3797,91604.0
2021-05-05 11:35:00,53.83,53.87,53.82,53.84,104617.0,47.3885,47.4237,47.3797,47.3973,104617.0
2021-05-05 11:40:00,53.84,53.87,53.82,53.86,65182.0,47.3973,47.4237,47.3797,47.4149,65182.0
2021-05-05 11:45:00,53.86,53.91,53.86,53.89,103516.0,47.4149,47.459,47.4149,47.4414,103516.0
2021-05-05 11:50:00,53.89,53.91,53.83,53.84,59534.0,47.4414,47.459,47.3885,47.3973,59534.0
2021-05-05 11:55:00,53.84,53.86,53.83,53.84,43666.0,47.3973,47.4149,47.3885,47.3973,43666.0
2021-05-05 12:00:00,53.85,53.85,53.82,53.85,82904.0,47.4061,47.4061,47.3797,47.4061,82904.0
2021-05-05 12:05:00,53.85,53.85,53.79,53.81,88168.0,47.4061,47.4061,47.3533,47.3709,88168.0
2021-05-05 12:10:00,53.81,53.85,53.8,53.85,75604.0,47.3709,47.4061,47.3621,47.4061,75604.0
2021-05-05 12:15:00,53.85,53.91,53.84,53.9,73150.0,47.4061,47.459,47.3973,47.4502,73150.0
2021-05-05 12:20:00,53.89,53.94,53.88,53.9,96300.0,47.4414,47.4854,47.4325,47.4502,96300.0
2021-05-05 12:25:00,53.9,53.92,53.87,53.88,57105.0,47.4502,47.4678,47.4237,47.4325,57105.0
2021-05-05 12:30:00,53.88,53.92,53.88,53.91,67473.0,47.4325,47.4678,47.4325,47.459,67473.0
2021-05-05 12:35:00,53.91,53.91,53.88,53.89,57788.0,47.459,47.459,47.4325,47.4414,57788.0
2021-05-05 12:40:00,53.9,53.91,53.88,53.89,78441.0,47.4502,47.459,47.4325,47.4414,78441.0
2021-05-05 12:45:00,53.89,53.9,53.86,53.89,49968.0,47.4414,47.4502,47.4149,47.4414,49968.0
2021-05-05 12:50:00,53.89,53.92,53.86,53.91,111510.0,47.4414,47.4678,47.4149,47.459,111510.0
2021-05-05 12:55:00,53.91,53.93,53.89,53.91,86381.0,47.459,47.4766,47.4414,47.459,86381.0
2021-05-05 13:00:00,53.91,53.91,53.88,53.89,47506.0,47.459,47.459,47.4325,47.4414,47506.0
2021-05-05 13:05:00,53.89,53.92,53.88,53.9,62503.0,47.4414,47.4678,47.4325,47.4502,62503.0
2021-05-05 13:10:00,53.9,53.92,53.89,53.91,49719.0,47.4502,47.4678,47.4414,47.459,49719.0
2021-05-05 13:15:00,53.91,53.92,53.88,53.91,70234.0,47.459,47.4678,47.4325,47.459,70234.0
2021-05-05 13:20:00,53.91,53.93,53.89,53.93,53052.0,47.459,47.4766,47.4414,47.4766,53052.0
2021-05-05 13:25:00,53.93,53.94,53.9,53.92,172138.0,47.4766,47.4854,47.4502,47.4678,172138.0
2021-05-05 13:30:00,53.92,54.0,53.91,53.99,58190.0,47.4678,47.5382,47.459,47.5294,58190.0
2021-05-05 13:35:00,53.98,53.99,53.93,53.93,45779.0,47.5206,47.5294,47.4766,47.4766,45779.0
2021-05-05 13:40:00,53.93,53.99,53.93,53.97,51793.0,47.4766,47.5294,47.4766,47.5118,51793.0
2021-05-05 13:45:00,53.97,53.99,53.96,53.98,37135.0,47.5118,47.5294,47.503,47.5206,37135.0
2021-05-05 13:50:00,53.98,53.99,53.96,53.98,53127.0,47.5206,47.5294,47.503,47.5206,53127.0
2021-05-05 13:55:00,53.98,54.0,53.96,53.97,40327.0,47.5206,47.5382,47.503,47.5118,40327.0
2021-05-05 14:00:00,53.98,54.0,53.98,53.99,36148.0,47.5206,47.5382,47.5206,47.5294,36148.0
2021-05-05 14:05:00,53.99,54.0,53.94,53.95,42663.0,47.5294,47.5382,47.4854,47.4942,42663.0
2021-05-05 14:10:00,53.96,54.0,53.95,53.98,35695.0,47.503,47.5382,47.4942,47.5206,35695.0
2021-05-05 14:15:00,53.99,54.01,53.96,53.97,126192.0,47.5294,47.547,47.503,47.5118,126192.0
2021-05-05 14:20:00,53.98,53.98,53.95,53.98,24441.0,47.5206,47.5206,47.4942,47.5206,24441.0
2021-05-05 14:25:00,53.97,53.99,53.97,53.98,36066.0,47.5118,47.5294,47.5118,47.5206,36066.0
2021-05-05 14:30:00,53.98,54.03,53.98,54.03,53357.0,47.5206,47.5646,47.5206,47.5646,53357.0
2021-05-05 14:35:00,54.02,54.04,53.99,53.99,61978.0,47.5558,47.5734,47.5294,47.5294,61978.0
2021-05-05 14:40:00,53.99,54.02,53.98,54.02,28486.0,47.5294,47.5558,47.5206,47.5558,28486.0
2021-05-05 14:45:00,54.02,54.05,54.02,54.05,44753.0,47.5558,47.5822,47.5558,47.5822,44753.0
2021-05-05 14:50:00,54.04,54.06,54.03,54.05,40605.0,47.5734,47.591,47.5646,47.5822,40605.0
2021-05-05 14:55:00,54.05,54.06,54.03,54.05,42098.0,47.5822,47.591,47.5646,47.5822,42098.0
2021-05-05 15:00:00,54.05,54.07,54.03,54.07,139817.0,47.5822,47.5998,47.5646,47.5998,139817.0
2021-05-05 15:05:00,54.06,54.09,54.06,54.06,52775.0,47.591,47.6174,47.591,47.591,52775.0
2021-05-05 15:10:00,54.07,54.08,54.05,54.07,70648.0,47.5998,47.6086,47.5822,47.5998,70648.0
2021-05-05 15:15:00,54.07,54.09,54.05,54.07,74954.0,47.5998,47.6174,47.5822,47.5998,74954.0
2021-05-05 15:20:00,54.07,54.07,54.0,54.01,89260.0,47.5998,47.5998,47.5382,47.547,89260.0
2021-05-05 15:25:00,54.02,54.02,53.97,54.01,139140.0,47.5558,47.5558,47.5118,47.547,139140.0
2021-05-05 15:30:00,54.01,54.02,53.97,54.01,58790.0,47.547,47.5558,47.5118,47.547,58790.0
2021-05-05 15:35:00,54.01,54.03,53.98,53.98,71474.0,47.547,47.5646,47.5206,47.5206,71474.0
2021-05-05 15:40:00,53.98,54.02,53.98,54.01,91760.0,47.5206,47.5558,47.5206,47.547,91760.0
2021-05-05 15:45:00,54.01,54.03,53.95,53.96,149931.0,47.547,47.5646,47.4942,47.503,149931.0
2021-05-05 15:50:00,53.95,54.0,53.94,53.98,301764.0,47.4942,47.5382,47.4854,47.5206,301764.0
2021-05-05 15:55:00,53.99,54.01,53.96,54.0,442732.0,47.5294,47.547,47.503,47.5382,442732.0
2021-05-06 09:30:00,54.06,54.35,54.05,54.33,442436.0,47.591,47.8463,47.5822,47.8287,442436.0
2021-05-06 09:35:00,54.33,54.35,54.13,54.19,149917.0,47.8287,47.8463,47.6526,47.7055,149917.0
2021-05-06 09:40:00,54.19,54.25,54.17,54.19,164960.0,47.7055,47.7583,47.6878,47.7055,164960.0
2021-05-06 09:45:00,54.18,54.21,54.11,54.14,214741.0,47.6966,47.7231,47.635,47.6614,214741.0
2021-05-06 09:50:00,54.14,54.24,54.09,54.23,136298.0,47.6614,47.7495,47.6174,47.7407,136298.0
2021-05-06 09:55:00,54.22,54.25,54.14,54.23,112564.0,47.7319,47.7583,47.6614,47.7407,112564.0
2021-05-06 10:00:00,54.23,54.24,54.14,54.2,149885.0,47.7407,47.7495,47.6614,47.7143,149885.0
2021-05-06 10:05:00,54.2,54.25,54.18,54.23,125825.0,47.7143,47.7583,47.6966,47.7407,125825.0
2021-05-06 10:10:00,54.23,54.3,54.18,54.24,162091.0,47.7407,47.8023,47.6966,47.7495,162091.0
2021-05-06 10:15:00,54.24,54.35,54.23,54.32,149161.0,47.7495,47.8463,47.7407,47.8199,149161.0
2021-05-06 10:20:00,54.32,54.43,54.31,54.41,122261.0,47.8199,47.9167,47.8111,47.8991,122261.0
2021-05-06 10:25:00,54.41,54.42,54.35,54.38,89919.0,47.8991,47.9079,47.8463,47.8727,89919.0
2021-05-06 10:30:00,54.39,54.43,54.37,54.4,101761.0,47.8815,47.9167,47.8639,47.8903,101761.0
2021-05-06 10:35:00,54.39,54.42,54.36,54.4,113713.0,47.8815,47.9079,47.8551,47.8903,113713.0
2021-05-06 10:40:00,54.39,54.42,54.34,54.38,109449.0,47.8815,47.9079,47.8375,47.8727,109449.0
2021-05-06 10:45:00,54.39,54.4,54.33,54.39,72161.0,47.8815,47.8903,47.8287,47.8815,72161.0
2021-05-06 10:50:00,54.39,54.39,54.3,54.31,81645.0,47.8815,47.8815,47.8023,47.8111,81645.0
2021-05-06 10:55:00,54.3,54.33,54.28,54.29,54689.0,47.8023,47.8287,47.7847,47.7935,54689.0
2021-05-06 11:00:00,54.3,54.39,54.28,54.38,62361.0,47.8023,47.8815,47.7847,47.8727,62361.0
2021-05-06 11:05:00,54.38,54.41,54.36,54.37,55349.0,47.8727,47.8991,47.8551,47.8639,55349.0
2021-05-06 11:10:00,54.37,54.4,54.35,54.39,64999.0,47.8639,47.8903,47.8463,47.8815,64999.0
2021-05-06 11:15:00,54.39,54.42,54.38,54.4,108564.0,47.8815,47.9079,47.8727,47.8903,108564.0
2021-05-06 11:20:00,54.4,54.42,54.37,54.4,118779.0,47.8903,47.9079,47.8639,47.8903,118779.0
2021-05-06 11:25:00,54.4,54.45,54.37,54.44,122422.0,47.8903,47.9343,47.8639,47.9255,122422.0
2021-05-06 11:30:00,54.45,54.48,54.44,54.48,108305.0,47.9343,47.9607,47.9255,47.9607,108305.0
2021-05-06 11:35:00,54.48,54.53,54.45,54.52,439058.0,47.9607,48.0048,47.9343,47.996,439058.0
2021-05-06 11:40:00,54.52,54.58,54.5,54.54,120698.0,47.996,48.0488,47.9784,48.0136,120698.0
2021-05-06 11:45:00,54.53,54.6,54.53,54.6,112845.0,48.0048,48.0664,48.0048,48.0664,112845.0
2021-05-06 11:50:00,54.6,54.61,54.51,54.52,127239.0,48.0664,48.0752,47.9872,47.996,127239.0
2021-05-06 11:55:00,54.52,54.56,54.48,54.48,79897.0,47.996,48.0312,47.9607,47.9607,79897.0
2021-05-06 12:00:00,54.48,54.53,54.47,54.48,58918.0,47.9607,48.0048,47.9519,47.9607,58918.0
2021-05-06 12:05:00,54.48,54.49,54.45,54.47,37639.0,47.9607,47.9696,47.9343,47.9519,37639.0
2021-05-06 12:10:00,54.48,54.5,54.45,54.48,35399.0,47.9607,47.9784,47.9343,47.9607,35399.0
2021-05-06 12:15:00,54.49,54.5,54.45,54.45,47158.0,47.9696,47.9784,47.9343,47.9343,47158.0
2021-05-06 12:20:00,54.46,54.46,54.39,54.41,52943.0,47.9431,47.9431,47.8815,47.8991,52943.0
2021-05-06 12:25:00,54.41,54.46,54.4,54.46,52127.0,47.8991,47.9431,47.8903,47.9431,52127.0
2021-05-06 12:30:00,54.46,54.47,54.42,54.42,60689.0,47.9431,47.9519,47.9079,47.9079,60689.0
2021-05-06 12:35:00,54.42,54.42,54.37,54.37,59388.0,47.9079,47.9079,47.8639,47.8639,59388.0
2021-05-06 12:40:00,54.37,54.38,54.35,54.38,55700.0,47.8639,47.8727,47.8463,47.8727,55700.0
2021-05-06 12:45:00,54.38,54.39,54.35,54.37,25001.0,47.8727,47.8815,47.8463,47.8639,25001.0
2021-05-06 12:50:00,54.37,54.37,54.34,54.35,30758.0,47.8639,47.8639,47.8375,47.8463,30758.0
2021-05-06 12:55:00,54.34,54.37,54.34,54.35,86316.0,47.8375,47.8639,47.8375,47.8463,86316.0
2021-05-06 13:00:00,54.35,54.36,54.34,54.35,39054.0,47.8463,47.8551,47.8375,47.8463,39054.0
2021-05-06 13:05:00,54.35,54.37,54.34,54.37,21249.0,47.8463,47.8639,47.8375,47.8639,21249.0
2021-05-06 13:10:00,54.37,54.38,54.33,54.35,131720.0,47.8639,47.8727,47.8287,47.8463,131720.0
2021-05-06 13:15:00,54.34,54.37,54.34,54.35,78239.0,47.8375,47.8639,47.8375,47.8463,78239.0
2021-05-06 13:20:00,54.36,54.39,54.35,54.37,56543.0,47.8551,47.8815,47.8463,47.8639,56543.0
2021-05-06 13:25:00,54.37,54.39,54.35,54.35,52470.0,47.8639,47.8815,47.8463,47.8463,52470.0
2021-05-06 13:30:00,54.36,54.36,54.34,54.36,26167.0,47.8551,47.8551,47.8375,47.8551,26167.0
2021-05-06 13:35:00,54.36,54.36,54.34,54.35,67806.0,47.8551,47.8551,47.8375,47.8463,67806.0
2021-05-06 13:40:00,54.35,54.38,54.34,54.37,64143.0,47.8463,47.8727,47.8375,47.8639,64143.0
2021-05-06 13:45:00,54.37,54.43,54.36,54.43,59927.0,47.8639,47.9167,47.8551,47.9167,59927.0
2021-05-06 13:50:00,54.43,54.43,54.41,54.41,66225.0,47.9167,47.9167,47.8991,47.8991,66225.0
2021-05-06 13:55:00,54.41,54.44,54.41,54.43,48142.0,47.8991,47.9255,47.8991,47.9167,48142.0
2021-05-06 14:00:00,54.43,54.43,54.39,54.41,62816.0,47.9167,47.9167,47.8815,47.8991,62816.0
2021-05-06 14:05:00,54.41,54.42,54.38,54.42,56283.0,47.8991,47.9079,47.8727,47.9079,56283.0
2021-05-06 14:10:00,54.42,54.45,54.39,54.45,214239.0,47.9079,47.9343,47.8815,47.9343,214239.0
2021-05-06 14:15:00,54.46,54.47,54.42,54.44,86692.0,47.9431,47.9519,47.9079,47.9255,86692.0
2021-05-06 14:20:00,54.43,54.47,54.43,54.47,67936.0,47.9167,47.9519,47.9167,47.9519,67936.0
2021-05-06 14:25:00,54.47,54.48,54.45,54.48,67582.0,47.9519,47.9607,47.9343,47.9607,67582.0
2021-05-06 14:30:00,54.48,54.51,54.46,54.5,48430.0,47.9607,47.9872,47.9431,47.9784,48430.0
2021-05-06 14:35:00,54.5,54.5,54.44,54.44,52156.0,47.9784,47.9784,47.9255,47.9255,52156.0
2021-05-06 14:40:00,54.45,54.45,54.37,54.38,63054.0,47.9343,47.9343,47.8639,47.8727,63054.0
2021-05-06 14:45:00,54.38,54.39,54.36,54.38,55913.0,47.8727,47.8815,47.8551,47.8727,55913.0
2021-05-06 14:50:00,54.39,54.39,54.36,54.39,97233.0,47.8815,47.8815,47.8551,47.8815,97233.0
2021-05-06 14:55:00,54.39,54.41,54.37,54.39,82155.0,47.8815,47.8991,47.8639,47.8815,82155.0
2021-05-06 15:00:00,54.39,54.41,54.38,54.41,44207.0,47.8815,47.8991,47.8727,47.8991,44207.0
2021-05-06 15:05:00,54.4,54.42,54.4,54.41,62907.0,47.8903,47.9079,47.8903,47.8991,62907.0
2021-05-06 15:10:00,54.41,54.42,54.39,54.41,148714.0,47.8991,47.9079,47.8815,47.8991,148714.0
2021-05-06 15:15:00,54.4,54.4,54.38,54.39,74153.0,47.8903,47.8903,47.8727,47.8815,74153.0
2021-05-06 15:20:00,54.39,54.39,54.34,54.36,32871.0,47.8815,47.8815,47.8375,47.8551,32871.0
2021-05-06 15:25:00,54.35,54.38,54.33,54.37,41958.0,47.8463,47.8727,47.8287,47.8639,41958.0
2021-05-06 15:30:00,54.37,54.42,54.36,54.42,71617.0,47.8639,47.9079,47.8551,47.9079,71617.0
2021-05-06 15:35:00,54.41,54.47,54.4,54.47,65003.0,47.8991,47.9519,47.8903,47.9519,65003.0
2021-05-06 15:40:00,54.48,54.52,54.47,54.49,128736.0,47.9607,47.996,47.9519,47.9696,128736.0
2021-05-06 15:45:00,54.48,54.5,54.45,54.47,172942.0,47.9607,47.9784,47.9343,47.9519,172942.0
2021-05-06 15:50:00,54.47,54.53,54.46,54.48,530174.0,47.9519,48.0048,47.9431,47.9607,530174.0
2021-05-06 15:55:00,54.48,54.56,54.47,54.54,535300.0,47.9607,48.0312,47.9519,48.0136,535300.0
2021-05-07 09:30:00,54.54,54.54,54.16,54.34,447971.0,48.0136,48.0136,47.679,47.8375,447971.0
2021-05-07 09:35:00,54.34,54.36,54.22,54.25,170910.0,47.8375,47.8551,47.7319,47.7583,170910.0
2021-05-07 09:40:00,54.25,54.28,54.18,54.22,161633.0,47.7583,47.7847,47.6966,47.7319,161633.0
2021-05-07 09:45:00,54.22,54.42,54.21,54.35,225458.0,47.7319,47.9079,47.7231,47.8463,225458.0
2021-05-07 09:50:00,54.36,54.47,54.34,54.46,208667.0,47.8551,47.9519,47.8375,47.9431,208667.0
2021-05-07 09:55:00,54.46,54.55,54.45,54.51,163871.0,47.9431,48.0224,47.9343,47.9872,163871.0
2021-05-07 10:00:00,54.5,54.6,54.47,54.59,200808.0,47.9784,48.0664,47.9519,48.0576,200808.0
2021-05-07 10:05:00,54.59,54.67,54.54,54.66,209563.0,48.0576,48.128,48.0136,48.1192,209563.0
2021-05-07 10:10:00,54.66,54.77,54.66,54.73,266087.0,48.1192,48.216,48.1192,48.1808,266087.0
2021-05-07 10:15:00,54.73,54.76,54.61,54.62,134277.0,48.1808,48.2072,48.0752,48.084,134277.0
2021-05-07 10:20:00,54.62,54.66,54.58,54.63,90465.0,48.084,48.1192,48.0488,48.0928,90465.0
2021-05-07 10:25:00,54.64,54.64,54.53,54.53,79847.0,48.1016,48.1016,48.0048,48.0048,79847.0
2021-05-07 10:30:00,54.54,54.57,54.53,54.57,66867.0,48.0136,48.04,48.0048,48.04,66867.0
2021-05-07 10:35:00,54.56,54.58,54.48,54.48,66238.0,48.0312,48.0488,47.9607,47.9607,66238.0
2021-05-07 10:40:00,54.49,54.49,54.39,54.43,68823.0,47.9696,47.9696,47.8815,47.9167,68823.0
2021-05-07 10:45:00,54.43,54.45,54.42,54.43,54464.0,47.9167,47.9343,47.9079,47.9167,54464.0
2021-05-07 10:50:00,54.42,54.48,54.4,54.48,59656.0,47.9079,47.9607,47.8903,47.9607,59656.0
2021-05-07 10:55:00,54.47,54.51,54.43,54.5,53428.0,47.9519,47.9872,47.9167,47.9784,53428.0
2021-05-07 11:00:00,54.5,54.55,54.46,54.54,69357.0,47.9784,48.0224,47.9431,48.0136,69357.0
2021-05-07 11:05:00,54.54,54.56,54.52,54.55,51366.0,48.0136,48.0312,47.996,48.0224,51366.0
2021-05-07 11:10:00,54.55,54.63,54.55,54.6,89076.0,48.0224,48.0928,48.0224,48.0664,89076.0
2021-05-07 11:15:00,54.59,54.61,54.49,54.51,86159.0,48.0576,48.0752,47.9696,47.9872,86159.0
2021-05-07 11:20:00,54.51,54.55,54.5,54.51,70241.0,47.9872,48.0224,47.9784,47.9872,70241.0
2021-05-07 11:25:00,54.51,54.53,54.49,54.53,56686.0,47.9872,48.0048,47.9696,48.0048,56686.0
2021-05-07 11:30:00,54.54,54.56,54.53,54.54,45903.0,48.0136,48.0312,48.0048,48.0136,45903.0
2021-05-07 11:35:00,54.54,54.58,54.52,54.55,72460.0,48.0136,48.0488,47.996,48.0224,72460.0
2021-05-07 11:40:00,54.54,54.62,54.52,54.62,58893.0,48.0136,48.084,47.996,48.084,58893.0
2021-05-07 11:45:00,54.61,54.62,54.48,54.49,58004.0,48.0752,48.084,47.9607,47.9696,58004.0
2021-05-07 11:50:00,54.48,54.51,54.47,54.48,33747.0,47.9607,47.9872,47.9519,47.9607,33747.0
2021-05-07 11:55:00,54.48,54.52,54.47,54.51,48443.0,47.9607,47.996,47.9519,47.9872,48443.0
2021-05-07 12:00:00,54.51,54.51,54.48,54.48,39725.0,47.9872,47.9872,47.9607,47.9607,39725.0
2021-05-07 12:05:00,54.48,54.49,54.44,54.48,53805.0,47.9607,47.9696,47.9255,47.9607,53805.0
2021-05-07 12:10:00,54.48,54.49,54.43,54.44,53391.0,47.9607,47.9696,47.9167,47.9255,53391.0
2021-05-07 12:15:00,54.43,54.46,54.41,54.42,31403.0,47.9167,47.9431,47.8991,47.9079,31403.0
2021-05-07 12:20:00,54.42,54.43,54.38,54.41,50858.0,47.9079,47.9167,47.8727,47.8991,50858.0
2021-05-07 12:25:00,54.41,54.43,54.33,54.34,76042.0,47.8991,47.9167,47.8287,47.8375,76042.0
2021-05-07 12:30:00,54.35,54.35,54.31,54.33,72802.0,47.8463,47.8463,47.8111,47.8287,72802.0
2021-05-07 12:35:00,54.33,54.34,54.3,54.33,116059.0,47.8287,47.8375,47.8023,47.8287,116059.0
2021-05-07 12:40:00,54.33,54.36,54.32,54.36,29856.0,47.8287,47.8551,47.8199,47.8551,29856.0
2021-05-07 12:45:00,54.36,54.36,54.31,54.32,35298.0,47.8551,47.8551,47.8111,47.8199,35298.0
2021-05-07 12:50:00,54.32,54.35,54.31,54.32,30921.0,47.8199,47.8463,47.8111,47.8199,30921.0
2021-05-07 12:55:00,54.33,54.35,54.31,54.32,42680.0,47.8287,47.8463,47.8111,47.8199,42680.0
2021-05-07 13:00:00,54.32,54.35,54.31,54.32,34059.0,47.8199,47.8463,47.8111,47.8199,34059.0
2021-05-07 13:05:00,54.32,54.34,54.31,54.33,47695.0,47.8199,47.8375,47.8111,47.8287,47695.0
2021-05-07 13:10:00,54.33,54.35,54.3,54.34,40690.0,47.8287,47.8463,47.8023,47.8375,40690.0
2021-05-07 13:15:00,54.34,54.36,54.32,54.36,45224.0,47.8375,47.8551,47.8199,47.8551,45224.0
2021-05-07 13:20:00,54.36,54.37,54.31,54.34,60243.0,47.8551,47.8639,47.8111,47.8375,60243.0
2021-05-07 13:25:00,54.34,54.36,54.31,54.35,42415.0,47.8375,47.8551,47.8111,47.8463,42415.0
2021-05-07 13:30:00,54.35,54.37,54.33,54.34,37180.0,47.8463,47.8639,47.8287,47.8375,37180.0
2021-05-07 13:35:00,54.33,54.37,54.32,54.36,26605.0,47.8287,47.8639,47.8199,47.8551,26605.0
2021-05-07 13:40:00,54.36,54.37,54.34,54.34,45758.0,47.8551,47.8639,47.8375,47.8375,45758.0
2021-05-07 13:45:00,54.35,54.4,54.34,54.4,89084.0,47.8463,47.8903,47.8375,47.8903,89084.0
2021-05-07 13:50:00,54.4,54.44,54.39,54.43,55029.0,47.8903,47.9255,47.8815,47.9167,55029.0
2021-05-07 13:55:00,54.43,54.46,54.42,54.46,59844.0,47.9167,47.9431,47.9079,47.9431,59844.0
2021-05-07 14:00:00,54.46,54.49,54.44,54.45,73748.0,47.9431,47.9696,47.9255,47.9343,73748.0
2021-05-07 14:05:00,54.45,54.47,54.44,54.45,30661.0,47.9343,47.9519,47.9255,47.9343,30661.0
2021-05-07 14:10:00,54.45,54.47,54.44,54.47,34104.0,47.9343,47.9519,47.9255,47.9519,34104.0
2021-05-07 14:15:00,54.47,54.49,54.45,54.48,45551.0,47.9519,47.9696,47.9343,47.9607,45551.0
2021-05-07 14:20:00,54.48,54.51,54.48,54.5,47883.0,47.9607,47.9872,47.9607,47.9784,47883.0
2021-05-07 14:25:00,54.51,54.53,54.5,54.52,38840.0,47.9872,48.0048,47.9784,47.996,38840.0
2021-05-07 14:30:00,54.52,54.52,54.49,54.51,21863.0,47.996,47.996,47.9696,47.9872,21863.0
2021-05-07 14:35:00,54.5,54.53,54.49,54.53,53235.0,47.9784,48.0048,47.9696,48.0048,53235.0
2021-05-07 14:40:00,54.52,54.54,54.5,54.52,78970.0,47.996,48.0136,47.9784,47.996,78970.0
2021-05-07 14:45:00,54.52,54.52,54.47,54.48,43459.0,47.996,47.996,47.9519,47.9607,43459.0
2021-05-07 14:50:00,54.48,54.49,54.46,54.47,33653.0,47.9607,47.9696,47.9431,47.9519,33653.0
2021-05-07 14:55:00,54.47,54.48,54.44,54.48,30588.0,47.9519,47.9607,47.9255,47.9607,30588.0
2021-05-07 15:00:00,54.48,54.49,54.47,54.48,45193.0,47.9607,47.9696,47.9519,47.9607,45193.0
2021-05-07 15:05:00,54.48,54.52,54.47,54.52,35229.0,47.9607,47.996,47.9519,47.996,35229.0
2021-05-07 15:10:00,54.51,54.53,54.49,54.53,43016.0,47.9872,48.0048,47.9696,48.0048,43016.0
2021-05-07 15:15:00,54.53,54.56,54.52,54.53,41966.0,48.0048,48.0312,47.996,48.0048,41966.0
2021-05-07 15:20:00,54.53,54.58,54.52,54.55,157609.0,48.0048,48.0488,47.996,48.0224,157609.0
2021-05-07 15:25:00,54.55,54.57,54.54,54.57,73795.0,48.0224,48.04,48.0136,48.04,73795.0
2021-05-07 15:30:00,54.57,54.6,54.55,54.57,175073.0,48.04,48.0664,48.0224,48.04,175073.0
2021-05-07 15:35:00,54.57,54.58,54.55,54.56,138223.0,48.04,48.0488,48.0224,48.0312,138223.0
2021-05-07 15:40:00,54.57,54.58,54.55,54.57,141722.0,48.04,48.0488,48.0224,48.04,141722.0
2021-05-07 15:45:00,54.56,54.59,54.55,54.59,226714.0,48.0312,48.0576,48.0224,48.0576,226714.0
2021-05-07 15:50:00,54.59,54.59,54.52,54.54,291119.0,48.0576,48.0576,47.996,48.0136,291119.0
2021-05-07 15:55:00,54.53,54.58,54.48,54.5,795874.0,48.0048,48.0488,47.9607,47.9784,795874.0
2021-05-10 09:30:00,54.88,55.22,54.83,55.21,1553201.0,48.3129,48.6122,48.2689,48.6034,1553201.0
2021-05-10 09:35:00,55.21,55.4,55.17,55.35,481146.0,48.6034,48.7707,48.5682,48.7266,481146.0
2021-05-10 09:40:00,55.35,55.49,55.25,55.46,378317.0,48.7266,48.8499,48.6386,48.8235,378317.0
2021-05-10 09:45:00,55.46,55.5,55.29,55.3,314955.0,48.8235,48.8587,48.6738,48.6826,314955.0
2021-05-10 09:50:00,55.3,55.36,55.27,55.3,213517.0,48.6826,48.7354,48.6562,48.6826,213517.0
2021-05-10 09:55:00,55.3,55.47,55.28,55.47,145567.0,48.6826,48.8323,48.665,48.8323,145567.0
2021-05-10 10:00:00,55.47,55.48,55.36,55.37,410004.0,48.8323,48.8411,48.7354,48.7442,410004.0
2021-05-10 10:05:00,55.36,55.37,55.26,55.26,181095.0,48.7354,48.7442,48.6474,48.6474,181095.0
2021-05-10 10:10:00,55.27,55.29,55.13,55.16,226517.0,48.6562,48.6738,48.533,48.5594,226517.0
2021-05-10 10:15:00,55.16,55.22,55.13,55.15,118906.0,48.5594,48.6122,48.533,48.5506,118906.0
2021-05-10 10:20:00,55.15,55.26,55.1,55.23,128990.0,48.5506,48.6474,48.5066,48.621,128990.0
2021-05-10 10:25:00,55.23,55.23,55.16,55.22,160508.0,48.621,48.621,48.5594,48.6122,160508.0
2021-05-10 10:30:00,55.21,55.29,55.19,55.28,291482.0,48.6034,48.6738,48.5858,48.665,291482.0
2021-05-10 10:35:00,55.28,55.3,55.19,55.3,118003.0,48.665,48.6826,48.5858,48.6826,118003.0
2021-05-10 10:40:00,55.3,55.33,55.27,55.28,80804.0,48.6826,48.709,48.6562,48.665,80804.0
2021-05-10 10:45:00,55.29,55.34,55.26,55.3,134572.0,48.6738,48.7178,48.6474,48.6826,134572.0
2021-05-10 10:50:00,55.31,55.31,55.2,55.21,84623.0,48.6914,48.6914,48.5946,48.6034,84623.0
2021-05-10 10:55:00,55.22,55.28,55.21,55.27,94203.0,48.6122,48.665,48.6034,48.6562,94203.0
2021-05-10 11:00:00,55.26,55.29,55.22,55.26,137509.0,48.6474,48.6738,48.6122,48.6474,137509.0
2021-05-10 11:05:00,55.25,55.3,55.23,55.28,56714.0,48.6386,48.6826,48.621,48.665,56714.0
2021-05-10 11:10:00,55.29,55.31,55.25,55.3,71362.0,48.6738,48.6914,48.6386,48.6826,71362.0
2021-05-10 11:15:00,55.3,55.35,55.29,55.34,77123.0,48.6826,48.7266,48.6738,48.7178,77123.0
2021-05-10 11:20:00,55.34,55.35,55.3,55.31,78886.0,48.7178,48.7266,48.6826,48.6914,78886.0
2021-05-10 11:25:00,55.32,55.33,55.28,55.3,121652.0,48.7002,48.709,48.665,48.6826,121652.0
2021-05-10 11:30:00,55.3,55.3,55.26,55.28,93077.0,48.6826,48.6826,48.6474,48.665,93077.0
2021-05-10 11:35:00,55.27,55.28,55.23,55.26,101778.0,48.6562,48.665,48.621,48.6474,101778.0
2021-05-10 11:40:00,55.27,55.27,55.23,55.23,142684.0,48.6562,48.6562,48.621,48.621,142684.0
2021-05-10 11:45:00,55.23,55.29,55.22,55.27,84899.0,48.621,48.6738,48.6122,48.6562,84899.0
2021-05-10 11:50:00,55.27,55.36,55.26,55.36,125113.0,48.6562,48.7354,48.6474,48.7354,125113.0
2021-05-10 11:55:00,55.36,55.36,55.33,55.34,67420.0,48.7354,48.7354,48.709,48.7178,67420.0
2021-05-10 12:00:00,55.34,55.34,55.28,55.3,94819.0,48.7178,48.7178,48.665,48.6826,94819.0
2021-05-10 12:05:00,55.3,55.3,55.23,55.25,67188.0,48.6826,48.6826,48.621,48.6386,67188.0
2021-05-10 12:10:00,55.25,55.27,55.22,55.25,66645.0,48.6386,48.6562,48.6122,48.6386,66645.0
2021-05-10 12:15:00,55.25,55.27,55.23,55.23,61179.0,48.6386,48.6562,48.621,48.621,61179.0
2021-05-10 12:20:00,55.24,55.25,55.21,55.25,72385.0,48.6298,48.6386,48.6034,48.6386,72385.0
2021-05-10 12:25:00,55.25,55.29,55.23,55.27,66160.0,48.6386,48.6738,48.621,48.6562,66160.0
2021-05-10 12:30:00,55.27,55.27,55.23,55.23,69266.0,48.6562,48.6562,48.621,48.621,69266.0
2021-05-10 12:35:00,55.23,55.24,55.22,55.23,42499.0,48.621,48.6298,48.6122,48.621,42499.0
2021-05-10 12:40:00,55.23,55.24,55.19,55.2,79048.0,48.621,48.6298,48.5858,48.5946,79048.0
2021-05-10 12:45:00,55.2,55.22,55.18,55.19,55312.0,48.5946,48.6122,48.577,48.5858,55312.0
2021-05-10 12:50:00,55.18,55.18,55.14,55.15,63271.0,48.577,48.577,48.5418,48.5506,63271.0
2021-05-10 12:55:00,55.16,55.17,55.13,55.15,43245.0,48.5594,48.5682,48.533,48.5506,43245.0
2021-05-10 13:00:00,55.16,55.18,55.14,55.16,64261.0,48.5594,48.577,48.5418,48.5594,64261.0
2021-05-10 13:05:00,55.16,55.21,55.13,55.19,75558.0,48.5594,48.6034,48.533,48.5858,75558.0
2021-05-10 13:10:00,55.19,55.21,55.17,55.21,39564.0,48.5858,48.6034,48.5682,48.6034,39564.0
2021-05-10 13:15:00,55.21,55.23,55.15,55.16,52181.0,48.6034,48.621,48.5506,48.5594,52181.0
2021-05-10 13:20:00,55.16,55.17,55.14,55.15,53843.0,48.5594,48.5682,48.5418,48.5506,53843.0
2021-05-10 13:25:00,55.14,55.19,55.13,55.19,83269.0,48.5418,48.5858,48.533,48.5858,83269.0
2021-05-10 13:30:00,55.19,55.21,55.16,55.19,63364.0,48.5858,48.6034,48.5594,48.5858,63364.0
2021-05-10 13:35:00,55.19,55.21,55.17,55.21,77413.0,48.5858,48.6034,48.5682,48.6034,77413.0
2021-05-10 13:40:00,55.21,55.22,55.19,55.22,62359.0,48.6034,48.6122,48.5858,48.6122,62359.0
2021-05-10 13:45:00,55.21,55.21,55.18,55.21,30645.0,48.6034,48.6034,48.577,48.6034,30645.0
2021-05-10 13:50:00,55.2,55.23,55.19,55.22,61703.0,48.5946,48.621,48.5858,48.6122,61703.0
2021-05-10 13:55:00,55.22,55.23,55.12,55.12,66714.0,48.6122,48.621,48.5242,48.5242,66714.0
2021-05-10 14:00:00,55.12,55.16,55.07,55.12,91469.0,48.5242,48.5594,48.4801,48.5242,91469.0
2021-05-10 14:05:00,55.12,55.14,55.09,55.12,44658.0,48.5242,48.5418,48.4978,48.5242,44658.0
2021-05-10 14:10:00,55.12,55.13,55.09,55.1,60078.0,48.5242,48.533,48.4978,48.5066,60078.0
2021-05-10 14:15:00,55.09,55.1,54.99,55.03,246632.0,48.4978,48.5066,48.4097,48.4449,246632.0
2021-05-10 14:20:00,55.03,55.03,54.96,55.03,71202.0,48.4449,48.4449,48.3833,48.4449,71202.0
2021-05-10 14:25:00,55.03,55.03,54.98,55.01,79619.0,48.4449,48.4449,48.4009,48.4273,79619.0
2021-05-10 14:30:00,55.01,55.05,54.99,55.04,84889.0,48.4273,48.4625,48.4097,48.4537,84889.0
2021-05-10 14:35:00,55.04,55.04,54.98,54.98,99491.0,48.4537,48.4537,48.4009,48.4009,99491.0
2021-05-10 14:40:00,54.99,55.01,54.97,54.99,46559.0,48.4097,48.4273,48.3921,48.4097,46559.0
2021-05-10 14:45:00,54.98,55.0,54.96,55.0,45857.0,48.4009,48.4185,48.3833,48.4185,45857.0
2021-05-10 14:50:00,55.0,55.01,54.94,54.97,76638.0,48.4185,48.4273,48.3657,48.3921,76638.0
2021-05-10 14:55:00,54.97,55.02,54.96,55.02,53652.0,48.3921,48.4361,48.3833,48.4361,53652.0
2021-05-10 15:00:00,55.01,55.04,54.96,54.96,62157.0,48.4273,48.4537,48.3833,48.3833,62157.0
2021-05-10 15:05:00,54.96,54.98,54.92,54.94,64376.0,48.3833,48.4009,48.3481,48.3657,64376.0
2021-05-10 15:10:00,54.95,55.03,54.94,55.02,41750.0,48.3745,48.4449,48.3657,48.4361,41750.0
2021-05-10 15:15:00,55.02,55.03,54.99,55.0,58324.0,48.4361,48.4449,48.4097,48.4185,58324.0
2021-05-10 15:20:00,55.0,55.04,54.99,54.99,67606.0,48.4185,48.4537,48.4097,48.4097,67606.0
2021-05-10 15:25:00,55.0,55.04,54.97,55.04,60123.0,48.4185,48.4537,48.3921,48.4537,60123.0
2021-05-10 15:30:00,55.03,55.06,55.02,55.05,91936.0,48.4449,48.4713,48.4361,48.4625,91936.0
2021-05-10 15:35:00,55.05,55.08,55.04,55.08,138206.0,48.4625,48.489,48.4537,48.489,138206.0
2021-05-10 15:40:00,55.08,55.1,55.06,55.08,130461.0,48.489,48.5066,48.4713,48.489,130461.0
2021-05-10 15:45:00,55.07,55.1,55.0,55.02,207659.0,48.4801,48.5066,48.4185,48.4361,207659.0
2021-05-10 15:50:00,55.02,55.02,54.94,54.95,401863.0,48.4361,48.4361,48.3657,48.3745,401863.0
2021-05-10 15:55:00,54.95,54.99,54.89,54.9,700791.0,48.3745,48.4097,48.3217,48.3305,700791.0
2021-05-11 09:30:00,55.03,55.14,54.75,54.81,847809.0,48.4449,48.5418,48.1984,48.2513,847809.0
2021-05-11 09:35:00,54.82,54.93,54.72,54.73,509775.0,48.2601,48.3569,48.172,48.1808,509775.0
2021-05-11 09:40:00,54.72,54.78,54.63,54.68,204867.0,48.172,48.2249,48.0928,48.1368,204867.0
2021-05-11 09:45:00,54.68,54.71,54.52,54.57,261225.0,48.1368,48.1632,47.996,48.04,261225.0
2021-05-11 09:50:00,54.58,54.59,54.41,54.43,292562.0,48.0488,48.0576,47.8991,47.9167,292562.0
2021-05-11 09:55:00,54.43,54.51,54.42,54.5,161110.0,47.9167,47.9872,47.9079,47.9784,161110.0
2021-05-11 10:00:00,54.51,54.59,54.49,54.58,165532.0,47.9872,48.0576,47.9696,48.0488,165532.0
2021-05-11 10:05:00,54.58,54.76,54.57,54.75,140449.0,48.0488,48.2072,48.04,48.1984,140449.0
2021-05-11 10:10:00,54.75,54.77,54.66,54.76,100779.0,48.1984,48.216,48.1192,48.2072,100779.0
2021-05-11 10:15:00,54.75,54.78,54.67,54.71,110425.0,48.1984,48.2249,48.128,48.1632,110425.0
2021-05-11 10:20:00,54.71,54.72,54.59,54.6,77782.0,48.1632,48.172,48.0576,48.0664,77782.0
2021-05-11 10:25:00,54.6,54.66,54.55,54.65,143048.0,48.0664,48.1192,48.0224,48.1104,143048.0
2021-05-11 10:30:00,54.65,54.65,54.5,54.53,138818.0,48.1104,48.1104,47.9784,48.0048,138818.0
2021-05-11 10:35:00,54.54,54.56,54.45,54.46,120106.0,48.0136,48.0312,47.9343,47.9431,120106.0
2021-05-11 10:40:00,54.46,54.5,54.39,54.43,125109.0,47.9431,47.9784,47.8815,47.9167,125109.0
2021-05-11 10:45:00,54.42,54.48,54.38,54.41,144074.0,47.9079,47.9607,47.8727,47.8991,144074.0
2021-05-11 10:50:00,54.4,54.46,54.38,54.46,79724.0,47.8903,47.9431,47.8727,47.9431,79724.0
2021-05-11 10:55:00,54.45,54.49,54.42,54.47,88594.0,47.9343,47.9696,47.9079,47.9519,88594.0
2021-05-11 11:00:00,54.47,54.5,54.44,54.48,138382.0,47.9519,47.9784,47.9255,47.9607,138382.0
2021-05-11 11:05:00,54.48,54.49,54.4,54.41,104371.0,47.9607,47.9696,47.8903,47.8991,104371.0
2021-05-11 11:10:00,54.41,54.41,54.27,54.31,129438.0,47.8991,47.8991,47.7759,47.8111,129438.0
2021-05-11 11:15:00,54.31,54.35,54.22,54.35,119021.0,47.8111,47.8463,47.7319,47.8463,119021.0
2021-05-11 11:20:00,54.34,54.38,54.32,54.33,110037.0,47.8375,47.8727,47.8199,47.8287,110037.0
2021-05-11 11:25:00,54.34,54.45,54.31,54.45,96411.0,47.8375,47.9343,47.8111,47.9343,96411.0
2021-05-11 11:30:00,54.45,54.51,54.43,54.51,123275.0,47.9343,47.9872,47.9167,47.9872,123275.0
2021-05-11 11:35:00,54.5,54.52,54.47,54.48,152091.0,47.9784,47.996,47.9519,47.9607,152091.0
2021-05-11 11:40:00,54.48,54.48,54.39,54.4,89355.0,47.9607,47.9607,47.8815,47.8903,89355.0
2021-05-11 11:45:00,54.4,54.42,54.35,54.4,58975.0,47.8903,47.9079,47.8463,47.8903,58975.0
2021-05-11 11:50:00,54.4,54.46,54.39,54.45,67714.0,47.8903,47.9431,47.8815,47.9343,67714.0
2021-05-11 11:55:00,54.45,54.48,54.43,54.46,63423.0,47.9343,47.9607,47.9167,47.9431,63423.0
2021-05-11 12:00:00,54.45,54.45,54.38,54.4,86807.0,47.9343,47.9343,47.8727,47.8903,86807.0
2021-05-11 12:05:00,54.4,54.41,54.32,54.33,97528.0,47.8903,47.8991,47.8199,47.8287,97528.0
2021-05-11 12:10:00,54.33,54.36,54.31,54.33,76567.0,47.8287,47.8551,47.8111,47.8287,76567.0
2021-05-11 12:15:00,54.34,54.38,54.31,54.35,50674.0,47.8375,47.8727,47.8111,47.8463,50674.0
2021-05-11 12:20:00,54.35,54.37,54.3,54.33,76131.0,47.8463,47.8639,47.8023,47.8287,76131.0
2021-05-11 12:25:00,54.33,54.34,54.27,54.29,80572.0,47.8287,47.8375,47.7759,47.7935,80572.0
2021-05-11 12:30:00,54.29,54.31,54.25,54.29,55552.0,47.7935,47.8111,47.7583,47.7935,55552.0
2021-05-11 12:35:00,54.28,54.31,54.25,54.27,81344.0,47.7847,47.8111,47.7583,47.7759,81344.0
2021-05-11 12:40:00,54.28,54.28,54.16,54.16,134768.0,47.7847,47.7847,47.679,47.679,134768.0
2021-05-11 12:45:00,54.16,54.18,54.11,54.14,68082.0,47.679,47.6966,47.635,47.6614,68082.0
2021-05-11 12:50:00,54.14,54.16,54.08,54.11,88078.0,47.6614,47.679,47.6086,47.635,88078.0
2021-05-11 12:55:00,54.1,54.14,54.08,54.12,49460.0,47.6262,47.6614,47.6086,47.6438,49460.0
2021-05-11 13:00:00,54.11,54.11,54.05,54.11,98951.0,47.635,47.635,47.5822,47.635,98951.0
2021-05-11 13:05:00,54.1,54.12,54.07,54.11,71712.0,47.6262,47.6438,47.5998,47.635,71712.0
2021-05-11 13:10:00,54.12,54.14,54.09,54.1,106695.0,47.6438,47.6614,47.6174,47.6262,106695.0
2021-05-11 13:15:00,54.1,54.13,54.07,54.09,80967.0,47.6262,47.6526,47.5998,47.6174,80967.0
2021-05-11 13:20:00,54.09,54.11,54.05,54.06,73687.0,47.6174,47.635,47.5822,47.591,73687.0
2021-05-11 13:25:00,54.07,54.13,54.05,54.12,74589.0,47.5998,47.6526,47.5822,47.6438,74589.0
2021-05-11 13:30:00,54.12,54.14,54.1,54.12,87077.0,47.6438,47.6614,47.6262,47.6438,87077.0
2021-05-11 13:35:00,54.13,54.16,54.11,54.16,70095.0,47.6526,47.679,47.635,47.679,70095.0
2021-05-11 13:40:00,54.15,54.2,54.14,54.2,81878.0,47.6702,47.7143,47.6614,47.7143,81878.0
2021-05-11 13:45:00,54.2,54.23,54.19,54.21,73827.0,47.7143,47.7407,47.7055,47.7231,73827.0
2021-05-11 13:50:00,54.21,54.22,54.14,54.15,77355.0,47.7231,47.7319,47.6614,47.6702,77355.0
2021-05-11 13:55:00,54.15,54.25,54.14,54.21,107961.0,47.6702,47.7583,47.6614,47.7231,107961.0
2021-05-11 14:00:00,54.22,54.24,54.17,54.19,88009.0,47.7319,47.7495,47.6878,47.7055,88009.0
2021-05-11 14:05:00,54.19,54.22,54.16,54.18,71906.0,47.7055,47.7319,47.679,47.6966,71906.0
2021-05-11 14:10:00,54.17,54.18,54.14,54.16,72602.0,47.6878,47.6966,47.6614,47.679,72602.0
2021-05-11 14:15:00,54.16,54.19,54.14,54.16,75852.0,47.679,47.7055,47.6614,47.679,75852.0
2021-05-11 14:20:00,54.16,54.21,54.15,54.19,106663.0,47.679,47.7231,47.6702,47.7055,106663.0
2021-05-11 14:25:00,54.19,54.25,54.18,54.24,106863.0,47.7055,47.7583,47.6966,47.7495,106863.0
2021-05-11 14:30:00,54.24,54.25,54.18,54.22,131004.0,47.7495,47.7583,47.6966,47.7319,131004.0
2021-05-11 14:35:00,54.22,54.24,54.19,54.22,103566.0,47.7319,47.7495,47.7055,47.7319,103566.0
2021-05-11 14:40:00,54.22,54.25,54.18,54.25,88976.0,47.7319,47.7583,47.6966,47.7583,88976.0
2021-05-11 14:45:00,54.25,54.26,54.21,54.24,62710.0,47.7583,47.7671,47.7231,47.7495,62710.0
2021-05-11 14:50:00,54.23,54.27,54.22,54.26,110632.0,47.7407,47.7759,47.7319,47.7671,110632.0
2021-05-11 14:55:00,54.25,54.31,54.25,54.3,81429.0,47.7583,47.8111,47.7583,47.8023,81429.0
2021-05-11 15:00:00,54.3,54.32,54.27,54.28,76223.0,47.8023,47.8199,47.7759,47.7847,76223.0
2021-05-11 15:05:00,54.28,54.29,54.26,54.26,60179.0,47.7847,47.7935,47.7671,47.7671,60179.0
2021-05-11 15:10:00,54.25,54.26,54.18,54.19,59617.0,47.7583,47.7671,47.6966,47.7055,59617.0
2021-05-11 15:15:00,54.19,54.26,54.17,54.26,92541.0,47.7055,47.7671,47.6878,47.7671,92541.0
2021-05-11 15:20:00,54.26,54.29,54.24,54.28,70255.0,47.7671,47.7935,47.7495,47.7847,70255.0
2021-05-11 15:25:00,54.27,54.31,54.2,54.2,127672.0,47.7759,47.8111,47.7143,47.7143,127672.0
2021-05-11 15:30:00,54.2,54.2,54.11,54.12,184164.0,47.7143,47.7143,47.635,47.6438,184164.0
2021-05-11 15:35:00,54.12,54.13,54.04,54.09,213027.0,47.6438,47.6526,47.5734,47.6174,213027.0
2021-05-11 15:40:00,54.09,54.18,54.07,54.15,167375.0,47.6174,47.6966,47.5998,47.6702,167375.0
2021-05-11 15:45:00,54.15,54.26,54.13,54.24,203497.0,47.6702,47.7671,47.6526,47.7495,203497.0
2021-05-11 15:50:00,54.25,54.32,54.23,54.3,324763.0,47.7583,47.8199,47.7407,47.8023,324763.0
2021-05-11 15:55:00,54.29,54.33,54.22,54.32,674965.0,47.7935,47.8287,47.7319,47.8199,674965.0
2021-05-12 09:30:00,54.36,54.42,53.87,54.1,735125.0,47.8551,47.9079,47.4237,47.6262,735125.0
2021-05-12 09:35:00,54.11,54.42,54.03,54.38,310421.0,47.635,47.9079,47.5646,47.8727,310421.0
2021-05-12 09:40:00,54.39,54.56,54.34,54.5,242166.0,47.8815,48.0312,47.8375,47.9784,242166.0
2021-05-12 09:45:00,54.5,54.53,54.18,54.2,171957.0,47.9784,48.0048,47.6966,47.7143,171957.0
2021-05-12 09:50:00,54.21,54.29,54.2,54.28,124339.0,47.7231,47.7935,47.7143,47.7847,124339.0
2021-05-12 09:55:00,54.27,54.27,54.17,54.23,119224.0,47.7759,47.7759,47.6878,47.7407,119224.0
2021-05-12 10:00:00,54.24,54.28,54.09,54.14,162348.0,47.7495,47.7847,47.6174,47.6614,162348.0
2021-05-12 10:05:00,54.15,54.23,54.09,54.18,96400.0,47.6702,47.7407,47.6174,47.6966,96400.0
2021-05-12 10:10:00,54.18,54.26,54.12,54.18,147495.0,47.6966,47.7671,47.6438,47.6966,147495.0
2021-05-12 10:15:00,54.17,54.22,54.14,54.22,92544.0,47.6878,47.7319,47.6614,47.7319,92544.0
2021-05-12 10:20:00,54.21,54.36,54.2,54.35,124681.0,47.7231,47.8551,47.7143,47.8463,124681.0
2021-05-12 10:25:00,54.35,54.39,54.31,54.34,113643.0,47.8463,47.8815,47.8111,47.8375,113643.0
2021-05-12 10:30:00,54.33,54.35,54.14,54.16,109403.0,47.8287,47.8463,47.6614,47.679,109403.0
2021-05-12 10:35:00,54.16,54.3,54.16,54.24,111686.0,47.679,47.8023,47.679,47.7495,111686.0
2021-05-12 10:40:00,54.23,54.25,54.15,54.25,158525.0,47.7407,47.7583,47.6702,47.7583,158525.0
2021-05-12 10:45:00,54.24,54.29,54.15,54.16,136742.0,47.7495,47.7935,47.6702,47.679,136742.0
2021-05-12 10:50:00,54.15,54.28,54.14,54.21,167237.0,47.6702,47.7847,47.6614,47.7231,167237.0
2021-05-12 10:55:00,54.21,54.3,54.18,54.29,93781.0,47.7231,47.8023,47.6966,47.7935,93781.0
2021-05-12 11:00:00,54.29,54.29,54.21,54.26,51233.0,47.7935,47.7935,47.7231,47.7671,51233.0
2021-05-12 11:05:00,54.26,54.26,54.17,54.18,68203.0,47.7671,47.7671,47.6878,47.6966,68203.0
2021-05-12 11:10:00,54.19,54.19,54.09,54.14,88308.0,47.7055,47.7055,47.6174,47.6614,88308.0
2021-05-12 11:15:00,54.14,54.18,54.11,54.18,128893.0,47.6614,47.6966,47.635,47.6966,128893.0
2021-05-12 11:20:00,54.18,54.2,54.15,54.16,97755.0,47.6966,47.7143,47.6702,47.679,97755.0
2021-05-12 11:25:00,54.16,54.28,54.15,54.26,93653.0,47.679,47.7847,47.6702,47.7671,93653.0
2021-05-12 11:30:00,54.26,54.3,54.23,54.24,73775.0,47.7671,47.8023,47.7407,47.7495,73775.0
2021-05-12 11:35:00,54.23,54.28,54.19,54.28,59682.0,47.7407,47.7847,47.7055,47.7847,59682.0
2021-05-12 11:40:00,54.28,54.37,54.23,54.36,104646.0,47.7847,47.8639,47.7407,47.8551,104646.0
2021-05-12 11:45:00,54.36,54.37,54.32,54.33,94046.0,47.8551,47.8639,47.8199,47.8287,94046.0
2021-05-12 11:50:00,54.33,54.34,54.25,54.27,99632.0,47.8287,47.8375,47.7583,47.7759,99632.0
2021-05-12 11:55:00,54.26,54.26,54.17,54.2,105967.0,47.7671,47.7671,47.6878,47.7143,105967.0
2021-05-12 12:00:00,54.2,54.25,54.18,54.24,81036.0,47.7143,47.7583,47.6966,47.7495,81036.0
2021-05-12 12:05:00,54.25,54.32,54.24,54.26,236675.0,47.7583,47.8199,47.7495,47.7671,236675.0
2021-05-12 12:10:00,54.27,54.29,54.25,54.26,243348.0,47.7759,47.7935,47.7583,47.7671,243348.0
2021-05-12 12:15:00,54.26,54.33,54.25,54.32,109483.0,47.7671,47.8287,47.7583,47.8199,109483.0
2021-05-12 12:20:00,54.32,54.34,54.28,54.33,82782.0,47.8199,47.8375,47.7847,47.8287,82782.0
2021-05-12 12:25:00,54.33,54.34,54.29,54.3,75167.0,47.8287,47.8375,47.7935,47.8023,75167.0
2021-05-12 12:30:00,54.3,54.33,54.28,54.32,197278.0,47.8023,47.8287,47.7847,47.8199,197278.0
2021-05-12 12:35:00,54.31,54.33,54.28,54.3,152856.0,47.8111,47.8287,47.7847,47.8023,152856.0
2021-05-12 12:40:00,54.31,54.33,54.25,54.3,332462.0,47.8111,47.8287,47.7583,47.8023,332462.0
2021-05-12 12:45:00,54.29,54.35,54.24,54.29,466829.0,47.7935,47.8463,47.7495,47.7935,466829.0
2021-05-12 12:50:00,54.29,54.35,54.26,54.31,117370.0,47.7935,47.8463,47.7671,47.8111,117370.0
2021-05-12 12:55:00,54.31,54.36,54.29,54.33,145091.0,47.8111,47.8551,47.7935,47.8287,145091.0
2021-05-12 13:00:00,54.33,54.35,54.26,54.33,140819.0,47.8287,47.8463,47.7671,47.8287,140819.0
2021-05-12 13:05:00,54.33,54.35,54.29,54.32,83729.0,47.8287,47.8463,47.7935,47.8199,83729.0
2021-05-12 13:10:00,54.33,54.36,54.3,54.3,109849.0,47.8287,47.8551,47.8023,47.8023,109849.0
2021-05-12 13:15:00,54.3,54.32,54.25,54.26,371516.0,47.8023,47.8199,47.7583,47.7671,371516.0
2021-05-12 13:20:00,54.25,54.26,54.15,54.16,80953.0,47.7583,47.7671,47.6702,47.679,80953.0
2021-05-12 13:25:00,54.15,54.17,54.12,54.16,66224.0,47.6702,47.6878,47.6438,47.679,66224.0
2021-05-12 13:30:00,54.16,54.17,54.1,54.13,57276.0,47.679,47.6878,47.6262,47.6526,57276.0
2021-05-12 13:35:00,54.13,54.17,54.1,54.14,87740.0,47.6526,47.6878,47.6262,47.6614,87740.0
2021-05-12 13:40:00,54.14,54.14,54.1,54.12,63747.0,47.6614,47.6614,47.6262,47.6438,63747.0
2021-05-12 13:45:00,54.13,54.15,54.11,54.11,55258.0,47.6526,47.6702,47.635,47.635,55258.0
2021-05-12 13:50:00,54.11,54.12,54.07,54.1,80269.0,47.635,47.6438,47.5998,47.6262,80269.0
2021-05-12 13:55:00,54.1,54.12,54.06,54.1,71773.0,47.6262,47.6438,47.591,47.6262,71773.0
2021-05-12 14:00:00,54.1,54.14,54.06,54.06,106128.0,47.6262,47.6614,47.591,47.591,106128.0
2021-05-12 14:05:00,54.06,54.06,54.02,54.04,50212.0,47.591,47.591,47.5558,47.5734,50212.0
2021-05-12 14:10:00,54.04,54.07,54.01,54.05,69594.0,47.5734,47.5998,47.547,47.5822,69594.0
2021-05-12 14:15:00,54.06,54.06,54.01,54.04,70538.0,47.591,47.591,47.547,47.5734,70538.0
2021-05-12 14:20:00,54.04,54.07,53.99,54.03,80840.0,47.5734,47.5998,47.5294,47.5646,80840.0
2021-05-12 14:25:00,54.04,54.04,53.99,54.01,62590.0,47.5734,47.5734,47.5294,47.547,62590.0
2021-05-12 14:30:00,54.0,54.11,53.98,54.08,132338.0,47.5382,47.635,47.5206,47.6086,132338.0
2021-05-12 14:35:00,54.08,54.14,54.07,54.12,99605.0,47.6086,47.6614,47.5998,47.6438,99605.0
2021-05-12 14:40:00,54.11,54.18,54.1,54.18,79952.0,47.635,47.6966,47.6262,47.6966,79952.0
2021-05-12 14:45:00,54.17,54.2,54.15,54.18,64330.0,47.6878,47.7143,47.6702,47.6966,64330.0
2021-05-12 14:50:00,54.19,54.24,54.18,54.2,86295.0,47.7055,47.7495,47.6966,47.7143,86295.0
2021-05-12 14:55:00,54.2,54.28,54.19,54.27,62532.0,47.7143,47.7847,47.7055,47.7759,62532.0
2021-05-12 15:00:00,54.27,54.28,54.22,54.23,61038.0,47.7759,47.7847,47.7319,47.7407,61038.0
2021-05-12 15:05:00,54.23,54.26,54.2,54.26,99827.0,47.7407,47.7671,47.7143,47.7671,99827.0
2021-05-12 15:10:00,54.26,54.27,54.17,54.19,100259.0,47.7671,47.7759,47.6878,47.7055,100259.0
2021-05-12 15:15:00,54.19,54.2,54.15,54.16,87006.0,47.7055,47.7143,47.6702,47.679,87006.0
2021-05-12 15:20:00,54.15,54.18,54.05,54.07,93943.0,47.6702,47.6966,47.5822,47.5998,93943.0
2021-05-12 15:25:00,54.07,54.07,53.99,54.01,105131.0,47.5998,47.5998,47.5294,47.547,105131.0
2021-05-12 15:30:00,54.01,54.04,53.99,54.01,286802.0,47.547,47.5734,47.5294,47.547,286802.0
2021-05-12 15:35:00,54.01,54.03,53.98,54.0,330191.0,47.547,47.5646,47.5206,47.5382,330191.0
2021-05-12 15:40:00,54.0,54.13,53.99,54.12,216101.0,47.5382,47.6526,47.5294,47.6438,216101.0
2021-05-12 15:45:00,54.11,54.15,54.07,54.1,230179.0,47.635,47.6702,47.5998,47.6262,230179.0
2021-05-12 15:50:00,54.09,54.09,54.0,54.02,499115.0,47.6174,47.6174,47.5382,47.5558,499115.0
2021-05-12 15:55:00,54.02,54.12,54.01,54.05,1222186.0,47.5558,47.6438,47.547,47.5822,1222186.0
2021-05-13 09:30:00,53.85,54.12,53.83,53.88,566183.0,47.4061,47.6438,47.3885,47.4325,566183.0
2021-05-13 09:35:00,53.88,54.09,53.85,54.04,262842.0,47.4325,47.6174,47.4061,47.5734,262842.0
2021-05-13 09:40:00,54.04,54.1,54.0,54.05,202851.0,47.5734,47.6262,47.5382,47.5822,202851.0
2021-05-13 09:45:00,54.06,54.17,54.0,54.15,107146.0,47.591,47.6878,47.5382,47.6702,107146.0
2021-05-13 09:50:00,54.16,54.25,54.15,54.19,180462.0,47.679,47.7583,47.6702,47.7055,180462.0
2021-05-13 09:55:00,54.19,54.27,54.18,54.24,239760.0,47.7055,47.7759,47.6966,47.7495,239760.0
2021-05-13 10:00:00,54.25,54.35,54.2,54.34,313430.0,47.7583,47.8463,47.7143,47.8375,313430.0
2021-05-13 10:05:00,54.34,54.34,54.24,54.27,102587.0,47.8375,47.8375,47.7495,47.7759,102587.0
2021-05-13 10:10:00,54.27,54.4,54.27,54.38,136272.0,47.7759,47.8903,47.7759,47.8727,136272.0
2021-05-13 10:15:00,54.39,54.5,54.38,54.48,119185.0,47.8815,47.9784,47.8727,47.9607,119185.0
2021-05-13 10:20:00,54.48,54.57,54.47,54.53,216193.0,47.9607,48.04,47.9519,48.0048,216193.0
2021-05-13 10:25:00,54.54,54.6,54.52,54.6,114271.0,48.0136,48.0664,47.996,48.0664,114271.0
2021-05-13 10:30:00,54.6,54.64,54.57,54.57,68827.0,48.0664,48.1016,48.04,48.04,68827.0
2021-05-13 10:35:00,54.58,54.62,54.56,54.58,124512.0,48.0488,48.084,48.0312,48.0488,124512.0
2021-05-13 10:40:00,54.58,54.58,54.51,54.57,198204.0,48.0488,48.0488,47.9872,48.04,198204.0
2021-05-13 10:45:00,54.58,54.68,54.58,54.66,128218.0,48.0488,48.1368,48.0488,48.1192,128218.0
2021-05-13 10:50:00,54.65,54.66,54.56,54.56,104593.0,48.1104,48.1192,48.0312,48.0312,104593.0
2021-05-13 10:55:00,54.56,54.7,54.56,54.65,170278.0,48.0312,48.1544,48.0312,48.1104,170278.0
2021-05-13 11:00:00,54.66,54.68,54.59,54.6,283281.0,48.1192,48.1368,48.0576,48.0664,283281.0
2021-05-13 11:05:00,54.6,54.63,54.52,54.52,124454.0,48.0664,48.0928,47.996,47.996,124454.0
2021-05-13 11:10:00,54.53,54.56,54.49,54.52,94849.0,48.0048,48.0312,47.9696,47.996,94849.0
2021-05-13 11:15:00,54.52,54.57,54.48,54.49,86961.0,47.996,48.04,47.9607,47.9696,86961.0
2021-05-13 11:20:00,54.49,54.5,54.43,54.47,88973.0,47.9696,47.9784,47.9167,47.9519,88973.0
2021-05-13 11:25:00,54.47,54.5,54.44,54.49,134662.0,47.9519,47.9784,47.9255,47.9696,134662.0
2021-05-13 11:30:00,54.49,54.5,54.43,54.49,93190.0,47.9696,47.9784,47.9167,47.9696,93190.0
2021-05-13 11:35:00,54.48,54.55,54.48,54.53,63943.0,47.9607,48.0224,47.9607,48.0048,63943.0
2021-05-13 11:40:00,54.53,54.56,54.47,54.52,106369.0,48.0048,48.0312,47.9519,47.996,106369.0
2021-05-13 11:45:00,54.51,54.57,54.48,54.57,110694.0,47.9872,48.04,47.9607,48.04,110694.0
2021-05-13 11:50:00,54.57,54.59,54.52,54.58,118133.0,48.04,48.0576,47.996,48.0488,118133.0
2021-05-13 11:55:00,54.58,54.61,54.54,54.55,102188.0,48.0488,48.0752,48.0136,48.0224,102188.0
2021-05-13 12:00:00,54.55,54.6,54.53,54.55,90735.0,48.0224,48.0664,48.0048,48.0224,90735.0
2021-05-13 12:05:00,54.56,54.62,54.55,54.62,104830.0,48.0312,48.084,48.0224,48.084,104830.0
2021-05-13 12:10:00,54.62,54.63,54.54,54.54,53506.0,48.084,48.0928,48.0136,48.0136,53506.0
2021-05-13 12:15:00,54.55,54.58,54.52,54.53,79305.0,48.0224,48.0488,47.996,48.0048,79305.0
2021-05-13 12:20:00,54.53,54.58,54.51,54.56,68836.0,48.0048,48.0488,47.9872,48.0312,68836.0
2021-05-13 12:25:00,54.56,54.62,54.55,54.59,89859.0,48.0312,48.084,48.0224,48.0576,89859.0
2021-05-13 12:30:00,54.6,54.64,54.58,54.64,82811.0,48.0664,48.1016,48.0488,48.1016,82811.0
2021-05-13 12:35:00,54.64,54.65,54.62,54.64,51500.0,48.1016,48.1104,48.084,48.1016,51500.0
2021-05-13 12:40:00,54.64,54.68,54.63,54.65,64191.0,48.1016,48.1368,48.0928,48.1104,64191.0
2021-05-13 12:45:00,54.65,54.7,54.64,54.7,64113.0,48.1104,48.1544,48.1016,48.1544,64113.0
2021-05-13 12:50:00,54.7,54.72,54.65,54.71,62909.0,48.1544,48.172,48.1104,48.1632,62909.0
2021-05-13 12:55:00,54.71,54.73,54.62,54.67,89712.0,48.1632,48.1808,48.084,48.128,89712.0
2021-05-13 13:00:00,54.66,54.67,54.61,54.65,120577.0,48.1192,48.128,48.0752,48.1104,120577.0
2021-05-13 13:05:00,54.66,54.67,54.61,54.65,65844.0,48.1192,48.128,48.0752,48.1104,65844.0
2021-05-13 13:10:00,54.64,54.68,54.61,54.63,76517.0,48.1016,48.1368,48.0752,48.0928,76517.0
2021-05-13 13:15:00,54.62,54.65,54.57,54.58,79882.0,48.084,48.1104,48.04,48.0488,79882.0
2021-05-13 13:20:00,54.58,54.58,54.53,54.55,69477.0,48.0488,48.0488,48.0048,48.0224,69477.0
2021-05-13 13:25:00,54.56,54.61,54.53,54.59,76895.0,48.0312,48.0752,48.0048,48.0576,76895.0
2021-05-13 13:30:00,54.59,54.6,54.55,54.57,98628.0,48.0576,48.0664,48.0224,48.04,98628.0
2021-05-13 13:35:00,54.56,54.57,54.52,54.55,124453.0,48.0312,48.04,47.996,48.0224,124453.0
2021-05-13 13:40:00,54.55,54.59,54.5,54.58,74021.0,48.0224,48.0576,47.9784,48.0488,74021.0
2021-05-13 13:45:00,54.57,54.59,54.52,54.53,251884.0,48.04,48.0576,47.996,48.0048,251884.0
2021-05-13 13:50:00,54.54,54.54,54.45,54.46,126676.0,48.0136,48.0136,47.9343,47.9431,126676.0
2021-05-13 13:55:00,54.46,54.5,54.44,54.47,76634.0,47.9431,47.9784,47.9255,47.9519,76634.0
2021-05-13 14:00:00,54.47,54.55,54.46,54.55,88021.0,47.9519,48.0224,47.9431,48.0224,88021.0
2021-05-13 14:05:00,54.55,54.62,54.54,54.59,128262.0,48.0224,48.084,48.0136,48.0576,128262.0
2021-05-13 14:10:00,54.58,54.65,54.58,54.63,48713.0,48.0488,48.1104,48.0488,48.0928,48713.0
2021-05-13 14:15:00,54.63,54.69,54.6,54.69,56063.0,48.0928,48.1456,48.0664,48.1456,56063.0
2021-05-13 14:20:00,54.69,54.74,54.68,54.73,54121.0,48.1456,48.1896,48.1368,48.1808,54121.0
2021-05-13 14:25:00,54.74,54.78,54.73,54.77,62738.0,48.1896,48.2249,48.1808,48.216,62738.0
2021-05-13 14:30:00,54.77,54.77,54.68,54.69,162950.0,48.216,48.216,48.1368,48.1456,162950.0
2021-05-13 14:35:00,54.69,54.69,54.56,54.57,342433.0,48.1456,48.1456,48.0312,48.04,342433.0
2021-05-13 14:40:00,54.57,54.58,54.53,54.55,134353.0,48.04,48.0488,48.0048,48.0224,134353.0
2021-05-13 14:45:00,54.54,54.62,54.54,54.61,73627.0,48.0136,48.084,48.0136,48.0752,73627.0
2021-05-13 14:50:00,54.62,54.66,54.59,54.66,67640.0,48.084,48.1192,48.0576,48.1192,67640.0
2021-05-13 14:55:00,54.66,54.71,54.63,54.68,87441.0,48.1192,48.1632,48.0928,48.1368,87441.0
2021-05-13 15:00:00,54.68,54.74,54.66,54.7,78621.0,48.1368,48.1896,48.1192,48.1544,78621.0
2021-05-13 15:05:00,54.71,54.74,54.69,54.73,90505.0,48.1632,48.1896,48.1456,48.1808,90505.0
2021-05-13 15:10:00,54.74,54.74,54.67,54.72,79148.0,48.1896,48.1896,48.128,48.172,79148.0
2021-05-13 15:15:00,54.72,54.75,54.7,54.73,111319.0,48.172,48.1984,48.1544,48.1808,111319.0
2021-05-13 15:20:00,54.73,54.73,54.67,54.68,117657.0,48.1808,48.1808,48.128,48.1368,117657.0
2021-05-13 15:25:00,54.68,54.71,54.66,54.7,143872.0,48.1368,48.1632,48.1192,48.1544,143872.0
2021-05-13 15:30:00,54.7,54.75,54.68,54.7,205023.0,48.1544,48.1984,48.1368,48.1544,205023.0
2021-05-13 15:35:00,54.7,54.71,54.64,54.65,189033.0,48.1544,48.1632,48.1016,48.1104,189033.0
2021-05-13 15:40:00,54.65,54.66,54.62,54.66,164385.0,48.1104,48.1192,48.084,48.1192,164385.0
2021-05-13 15:45:00,54.65,54.68,54.61,54.66,268350.0,48.1104,48.1368,48.0752,48.1192,268350.0
2021-05-13 15:50:00,54.65,54.66,54.56,54.6,781024.0,48.1104,48.1192,48.0312,48.0664,781024.0
2021-05-13 15:55:00,54.6,54.61,54.5,54.5,1139567.0,48.0664,48.0752,47.9784,47.9784,1139567.0
2021-05-14 09:30:00,54.9,55.06,54.76,54.82,797737.0,48.3305,48.4713,48.2072,48.2601,797737.0
2021-05-14 09:35:00,54.84,54.94,54.77,54.93,146893.0,48.2777,48.3657,48.216,48.3569,146893.0
2021-05-14 09:40:00,54.93,55.1,54.91,55.03,204127.0,48.3569,48.5066,48.3393,48.4449,204127.0
2021-05-14 09:45:00,55.03,55.1,54.98,55.05,187947.0,48.4449,48.5066,48.4009,48.4625,187947.0
2021-05-14 09:50:00,55.05,55.08,54.89,54.95,229172.0,48.4625,48.489,48.3217,48.3745,229172.0
2021-05-14 09:55:00,54.95,54.98,54.82,54.89,145398.0,48.3745,48.4009,48.2601,48.3217,145398.0
2021-05-14 10:00:00,54.88,54.92,54.82,54.87,145535.0,48.3129,48.3481,48.2601,48.3041,145535.0
2021-05-14 10:05:00,54.87,54.89,54.75,54.75,131732.0,48.3041,48.3217,48.1984,48.1984,131732.0
2021-05-14 10:10:00,54.76,54.83,54.75,54.79,141750.0,48.2072,48.2689,48.1984,48.2337,141750.0
2021-05-14 10:15:00,54.79,54.91,54.79,54.91,122032.0,48.2337,48.3393,48.2337,48.3393,122032.0
2021-05-14 10:20:00,54.91,54.95,54.86,54.9,97059.0,48.3393,48.3745,48.2953,48.3305,97059.0
2021-05-14 10:25:00,54.91,54.93,54.81,54.82,194932.0,48.3393,48.3569,48.2513,48.2601,194932.0
2021-05-14 10:30:00,54.82,54.87,54.77,54.84,199517.0,48.2601,48.3041,48.216,48.2777,199517.0
2021-05-14 10:35:00,54.84,54.86,54.79,54.79,213130.0,48.2777,48.2953,48.2337,48.2337,213130.0
2021-05-14 10:40:00,54.8,54.84,54.75,54.79,118520.0,48.2425,48.2777,48.1984,48.2337,118520.0
2021-05-14 10:45:00,54.8,54.88,54.78,54.85,86098.0,48.2425,48.3129,48.2249,48.2865,86098.0
2021-05-14 10:50:00,54.85,54.91,54.83,54.88,90071.0,48.2865,48.3393,48.2689,48.3129,90071.0
2021-05-14 10:55:00,54.88,54.97,54.87,54.94,83456.0,48.3129,48.3921,48.3041,48.3657,83456.0
2021-05-14 11:00:00,54.95,54.98,54.89,54.92,177507.0,48.3745,48.4009,48.3217,48.3481,177507.0
2021-05-14 11:05:00,54.91,54.95,54.87,54.94,124878.0,48.3393,48.3745,48.3041,48.3657,124878.0
2021-05-14 11:10:00,54.94,54.95,54.87,54.9,131495.0,48.3657,48.3745,48.3041,48.3305,131495.0
2021-05-14 11:15:00,54.9,54.92,54.86,54.88,152420.0,48.3305,48.3481,48.2953,48.3129,152420.0
2021-05-14 11:20:00,54.88,54.95,54.88,54.91,59677.0,48.3129,48.3745,48.3129,48.3393,59677.0
2021-05-14 11:25:00,54.92,54.95,54.92,54.95,54064.0,48.3481,48.3745,48.3481,48.3745,54064.0
2021-05-14 11:30:00,54.95,54.96,54.9,54.92,97274.0,48.3745,48.3833,48.3305,48.3481,97274.0
2021-05-14 11:35:00,54.91,54.96,54.91,54.95,189031.0,48.3393,48.3833,48.3393,48.3745,189031.0
2021-05-14 11:40:00,54.95,54.99,54.93,54.94,118537.0,48.3745,48.4097,48.3569,48.3657,118537.0
2021-05-14 11:45:00,54.94,54.94,54.85,54.86,76044.0,48.3657,48.3657,48.2865,48.2953,76044.0
2021-05-14 11:50:00,54.86,54.89,54.82,54.83,51723.0,48.2953,48.3217,48.2601,48.2689,51723.0
2021-05-14 11:55:00,54.82,54.85,54.79,54.8,30309.0,48.2601,48.2865,48.2337,48.2425,30309.0
2021-05-14 12:00:00,54.8,54.83,54.76,54.77,104930.0,48.2425,48.2689,48.2072,48.216,104930.0
2021-05-14 12:05:00,54.77,54.77,54.73,54.76,36951.0,48.216,48.216,48.1808,48.2072,36951.0
2021-05-14 12:10:00,54.76,54.8,54.75,54.79,71169.0,48.2072,48.2425,48.1984,48.2337,71169.0
2021-05-14 12:15:00,54.79,54.81,54.76,54.8,59093.0,48.2337,48.2513,48.2072,48.2425,59093.0
2021-05-14 12:20:00,54.8,54.82,54.76,54.82,71232.0,48.2425,48.2601,48.2072,48.2601,71232.0
2021-05-14 12:25:00,54.82,54.82,54.76,54.79,64620.0,48.2601,48.2601,48.2072,48.2337,64620.0
2021-05-14 12:30:00,54.78,54.79,54.74,54.77,44591.0,48.2249,48.2337,48.1896,48.216,44591.0
2021-05-14 12:35:00,54.76,54.78,54.75,54.76,47577.0,48.2072,48.2249,48.1984,48.2072,47577.0
2021-05-14 12:40:00,54.76,54.79,54.75,54.77,52852.0,48.2072,48.2337,48.1984,48.216,52852.0
2021-05-14 12:45:00,54.77,54.79,54.72,54.75,58150.0,48.216,48.2337,48.172,48.1984,58150.0
2021-05-14 12:50:00,54.75,54.8,54.74,54.78,73898.0,48.1984,48.2425,48.1896,48.2249,73898.0
2021-05-14 12:55:00,54.78,54.8,54.75,54.79,82585.0,48.2249,48.2425,48.1984,48.2337,82585.0
2021-05-14 13:00:00,54.8,54.84,54.79,54.82,46578.0,48.2425,48.2777,48.2337,48.2601,46578.0
2021-05-14 13:05:00,54.82,54.82,54.78,54.8,30353.0,48.2601,48.2601,48.2249,48.2425,30353.0
2021-05-14 13:10:00,54.8,54.84,54.8,54.82,87050.0,48.2425,48.2777,48.2425,48.2601,87050.0
2021-05-14 13:15:00,54.81,54.82,54.79,54.81,49637.0,48.2513,48.2601,48.2337,48.2513,49637.0
2021-05-14 13:20:00,54.8,54.85,54.8,54.83,71052.0,48.2425,48.2865,48.2425,48.2689,71052.0
2021-05-14 13:25:00,54.84,54.85,54.79,54.79,74661.0,48.2777,48.2865,48.2337,48.2337,74661.0
2021-05-14 13:30:00,54.8,54.85,54.79,54.84,59269.0,48.2425,48.2865,48.2337,48.2777,59269.0
2021-05-14 13:35:00,54.83,54.86,54.81,54.83,38480.0,48.2689,48.2953,48.2513,48.2689,38480.0
2021-05-14 13:40:00,54.83,54.87,54.82,54.85,48165.0,48.2689,48.3041,48.2601,48.2865,48165.0
2021-05-14 13:45:00,54.85,54.86,54.8,54.82,38504.0,48.2865,48.2953,48.2425,48.2601,38504.0
2021-05-14 13:50:00,54.82,54.82,54.75,54.77,29442.0,48.2601,48.2601,48.1984,48.216,29442.0
2021-05-14 13:55:00,54.77,54.79,54.74,54.76,48471.0,48.216,48.2337,48.1896,48.2072,48471.0
2021-05-14 14:00:00,54.76,54.79,54.74,54.77,97720.0,48.2072,48.2337,48.1896,48.216,97720.0
2021-05-14 14:05:00,54.77,54.81,54.77,54.8,61578.0,48.216,48.2513,48.216,48.2425,61578.0
2021-05-14 14:10:00,54.8,54.82,54.79,54.8,50052.0,48.2425,48.2601,48.2337,48.2425,50052.0
2021-05-14 14:15:00,54.8,54.82,54.78,54.79,60267.0,48.2425,48.2601,48.2249,48.2337,60267.0
2021-05-14 14:20:00,54.8,54.82,54.76,54.78,77806.0,48.2425,48.2601,48.2072,48.2249,77806.0
2021-05-14 14:25:00,54.79,54.79,54.75,54.77,43933.0,48.2337,48.2337,48.1984,48.216,43933.0
2021-05-14 14:30:00,54.77,54.82,54.76,54.8,84683.0,48.216,48.2601,48.2072,48.2425,84683.0
2021-05-14 14:35:00,54.8,54.83,54.8,54.82,42088.0,48.2425,48.2689,48.2425,48.2601,42088.0
2021-05-14 14:40:00,54.82,54.83,54.8,54.81,43067.0,48.2601,48.2689,48.2425,48.2513,43067.0
2021-05-14 14:45:00,54.82,54.86,54.81,54.86,73062.0,48.2601,48.2953,48.2513,48.2953,73062.0
2021-05-14 14:50:00,54.86,54.88,54.84,54.86,65826.0,48.2953,48.3129,48.2777,48.2953,65826.0
2021-05-14 14:55:00,54.87,54.87,54.8,54.83,52779.0,48.3041,48.3041,48.2425,48.2689,52779.0
2021-05-14 15:00:00,54.83,54.85,54.82,54.85,60415.0,48.2689,48.2865,48.2601,48.2865,60415.0
2021-05-14 15:05:00,54.85,54.87,54.84,54.87,72030.0,48.2865,48.3041,48.2777,48.3041,72030.0
2021-05-14 15:10:00,54.87,54.89,54.84,54.88,105491.0,48.3041,48.3217,48.2777,48.3129,105491.0
2021-05-14 15:15:00,54.89,54.9,54.84,54.85,79703.0,48.3217,48.3305,48.2777,48.2865,79703.0
2021-05-14 15:20:00,54.85,54.87,54.81,54.82,74403.0,48.2865,48.3041,48.2513,48.2601,74403.0
2021-05-14 15:25:00,54.82,54.83,54.8,54.8,91103.0,48.2601,48.2689,48.2425,48.2425,91103.0
2021-05-14 15:30:00,54.8,54.81,54.72,54.8,183960.0,48.2425,48.2513,48.172,48.2425,183960.0
2021-05-14 15:35:00,54.8,54.81,54.75,54.77,108953.0,48.2425,48.2513,48.1984,48.216,108953.0
2021-05-14 15:40:00,54.77,54.79,54.76,54.79,134719.0,48.216,48.2337,48.2072,48.2337,134719.0
2021-05-14 15:45:00,54.79,54.83,54.74,54.82,264674.0,48.2337,48.2689,48.1896,48.2601,264674.0
2021-05-14 15:50:00,54.82,54.85,54.76,54.82,333963.0,48.2601,48.2865,48.2072,48.2601,333963.0
2021-05-14 15:55:00,54.82,54.83,54.69,54.7,759820.0,48.2601,48.2689,48.1456,48.1544,759820.0
2021-05-17 09:30:00,54.84,54.9,54.72,54.81,509169.0,48.2777,48.3305,48.172,48.2513,509169.0
2021-05-17 09:35:00,54.83,54.97,54.81,54.95,206418.0,48.2689,48.3921,48.2513,48.3745,206418.0
2021-05-17 09:40:00,54.95,55.02,54.89,54.9,184735.0,48.3745,48.4361,48.3217,48.3305,184735.0
2021-05-17 09:45:00,54.91,54.92,54.81,54.83,151220.0,48.3393,48.3481,48.2513,48.2689,151220.0
2021-05-17 09:50:00,54.82,54.94,54.78,54.92,107768.0,48.2601,48.3657,48.2249,48.3481,107768.0
2021-05-17 09:55:00,54.91,55.0,54.86,54.97,152876.0,48.3393,48.4185,48.2953,48.3921,152876.0
2021-05-17 10:00:00,54.96,55.0,54.9,54.91,126473.0,48.3833,48.4185,48.3305,48.3393,126473.0
2021-05-17 10:05:00,54.91,54.95,54.84,54.85,128634.0,48.3393,48.3745,48.2777,48.2865,128634.0
2021-05-17 10:10:00,54.85,54.86,54.76,54.77,85479.0,48.2865,48.2953,48.2072,48.216,85479.0
2021-05-17 10:15:00,54.76,54.82,54.75,54.78,113093.0,48.2072,48.2601,48.1984,48.2249,113093.0
2021-05-17 10:20:00,54.78,54.81,54.74,54.77,68388.0,48.2249,48.2513,48.1896,48.216,68388.0
2021-05-17 10:25:00,54.77,54.78,54.69,54.7,79691.0,48.216,48.2249,48.1456,48.1544,79691.0
2021-05-17 10:30:00,54.7,54.72,54.62,54.66,88898.0,48.1544,48.172,48.084,48.1192,88898.0
2021-05-17 10:35:00,54.66,54.68,54.57,54.59,107460.0,48.1192,48.1368,48.04,48.0576,107460.0
2021-05-17 10:40:00,54.58,54.6,54.5,54.52,94573.0,48.0488,48.0664,47.9784,47.996,94573.0
2021-05-17 10:45:00,54.51,54.57,54.5,54.54,78641.0,47.9872,48.04,47.9784,48.0136,78641.0
2021-05-17 10:50:00,54.55,54.6,54.53,54.58,76488.0,48.0224,48.0664,48.0048,48.0488,76488.0
2021-05-17 10:55:00,54.6,54.64,54.57,54.58,92099.0,48.0664,48.1016,48.04,48.0488,92099.0
2021-05-17 11:00:00,54.58,54.62,54.54,54.61,91699.0,48.0488,48.084,48.0136,48.0752,91699.0
2021-05-17 11:05:00,54.61,54.64,54.61,54.62,54585.0,48.0752,48.1016,48.0752,48.084,54585.0
2021-05-17 11:10:00,54.62,54.63,54.58,54.61,60168.0,48.084,48.0928,48.0488,48.0752,60168.0
2021-05-17 11:15:00,54.61,54.62,54.58,54.62,316389.0,48.0752,48.084,48.0488,48.084,316389.0
2021-05-17 11:20:00,54.62,54.67,54.59,54.62,152618.0,48.084,48.128,48.0576,48.084,152618.0
2021-05-17 11:25:00,54.62,54.62,54.56,54.6,88147.0,48.084,48.084,48.0312,48.0664,88147.0
2021-05-17 11:30:00,54.6,54.62,54.58,54.62,117580.0,48.0664,48.084,48.0488,48.084,117580.0
2021-05-17 11:35:00,54.62,54.68,54.61,54.66,142630.0,48.084,48.1368,48.0752,48.1192,142630.0
2021-05-17 11:40:00,54.65,54.8,54.62,54.7,147962.0,48.1104,48.2425,48.084,48.1544,147962.0
2021-05-17 11:45:00,54.7,54.76,54.7,54.73,48593.0,48.1544,48.2072,48.1544,48.1808,48593.0
2021-05-17 11:50:00,54.73,54.75,54.7,54.72,50562.0,48.1808,48.1984,48.1544,48.172,50562.0
2021-05-17 11:55:00,54.72,54.77,54.7,54.77,36112.0,48.172,48.216,48.1544,48.216,36112.0
2021-05-17 12:00:00,54.77,54.77,54.7,54.73,96665.0,48.216,48.216,48.1544,48.1808,96665.0
2021-05-17 12:05:00,54.73,54.77,54.73,54.76,83266.0,48.1808,48.216,48.1808,48.2072,83266.0
2021-05-17 12:10:00,54.76,54.84,54.75,54.81,94610.0,48.2072,48.2777,48.1984,48.2513,94610.0
2021-05-17 12:15:00,54.81,54.83,54.79,54.8,32487.0,48.2513,48.2689,48.2337,48.2425,32487.0
2021-05-17 12:20:00,54.81,54.81,54.77,54.8,32286.0,48.2513,48.2513,48.216,48.2425,32286.0
2021-05-17 12:25:00,54.8,54.83,54.78,54.8,142091.0,48.2425,48.2689,48.2249,48.2425,142091.0
2021-05-17 12:30:00,54.8,54.81,54.75,54.78,72301.0,48.2425,48.2513,48.1984,48.2249,72301.0
2021-05-17 12:35:00,54.78,54.84,54.78,54.8,47043.0,48.2249,48.2777,48.2249,48.2425,47043.0
2021-05-17 12:40:00,54.79,54.82,54.79,54.8,40728.0,48.2337,48.2601,48.2337,48.2425,40728.0
2021-05-17 12:45:00,54.8,54.82,54.79,54.82,50623.0,48.2425,48.2601,48.2337,48.2601,50623.0
2021-05-17 12:50:00,54.82,54.85,54.8,54.82,48664.0,48.2601,48.2865,48.2425,48.2601,48664.0
2021-05-17 12:55:00,54.81,54.82,54.79,54.82,26589.0,48.2513,48.2601,48.2337,48.2601,26589.0
2021-05-17 13:00:00,54.81,54.83,54.78,54.8,38517.0,48.2513,48.2689,48.2249,48.2425,38517.0
2021-05-17 13:05:00,54.79,54.8,54.78,54.8,45794.0,48.2337,48.2425,48.2249,48.2425,45794.0
2021-05-17 13:10:00,54.8,54.82,54.78,54.81,60358.0,48.2425,48.2601,48.2249,48.2513,60358.0
2021-05-17 13:15:00,54.8,54.86,54.8,54.82,80062.0,48.2425,48.2953,48.2425,48.2601,80062.0
2021-05-17 13:20:00,54.83,54.83,54.78,54.8,87973.0,48.2689,48.2689,48.2249,48.2425,87973.0
2021-05-17 13:25:00,54.8,54.82,54.78,54.8,33980.0,48.2425,48.2601,48.2249,48.2425,33980.0
2021-05-17 13:30:00,54.8,54.8,54.76,54.78,56723.0,48.2425,48.2425,48.2072,48.2249,56723.0
2021-05-17 13:35:00,54.78,54.81,54.76,54.78,58247.0,48.2249,48.2513,48.2072,48.2249,58247.0
2021-05-17 13:40:00,54.78,54.79,54.71,54.79,68857.0,48.2249,48.2337,48.1632,48.2337,68857.0
2021-05-17 13:45:00,54.79,54.83,54.77,54.8,72623.0,48.2337,48.2689,48.216,48.2425,72623.0
2021-05-17 13:50:00,54.8,54.82,54.77,54.81,47711.0,48.2425,48.2601,48.216,48.2513,47711.0
2021-05-17 13:55:00,54.8,54.83,54.79,54.81,76442.0,48.2425,48.2689,48.2337,48.2513,76442.0
2021-05-17 14:00:00,54.81,54.83,54.78,54.83,32980.0,48.2513,48.2689,48.2249,48.2689,32980.0
2021-05-17 14:05:00,54.83,54.86,54.82,54.84,35754.0,48.2689,48.2953,48.2601,48.2777,35754.0
2021-05-17 14:10:00,54.84,54.85,54.8,54.8,49063.0,48.2777,48.2865,48.2425,48.2425,49063.0
2021-05-17 14:15:00,54.8,54.82,54.79,54.8,30113.0,48.2425,48.2601,48.2337,48.2425,30113.0
2021-05-17 14:20:00,54.8,54.81,54.78,54.79,46710.0,48.2425,48.2513,48.2249,48.2337,46710.0
2021-05-17 14:25:00,54.79,54.85,54.79,54.82,70462.0,48.2337,48.2865,48.2337,48.2601,70462.0
2021-05-17 14:30:00,54.82,54.84,54.78,54.78,61106.0,48.2601,48.2777,48.2249,48.2249,61106.0
2021-05-17 14:35:00,54.78,54.8,54.77,54.79,41940.0,48.2249,48.2425,48.216,48.2337,41940.0
2021-05-17 14:40:00,54.79,54.82,54.78,54.82,56328.0,48.2337,48.2601,48.2249,48.2601,56328.0
2021-05-17 14:45:00,54.81,54.83,54.79,54.82,51093.0,48.2513,48.2689,48.2337,48.2601,51093.0
2021-05-17 14:50:00,54.82,54.85,54.8,54.84,71384.0,48.2601,48.2865,48.2425,48.2777,71384.0
2021-05-17 14:55:00,54.84,54.87,54.83,54.86,80996.0,48.2777,48.3041,48.2689,48.2953,80996.0
2021-05-17 15:00:00,54.86,54.86,54.78,54.8,74612.0,48.2953,48.2953,48.2249,48.2425,74612.0
2021-05-17 15:05:00,54.8,54.83,54.79,54.81,65633.0,48.2425,48.2689,48.2337,48.2513,65633.0
2021-05-17 15:10:00,54.81,54.84,54.8,54.8,51359.0,48.2513,48.2777,48.2425,48.2425,51359.0
2021-05-17 15:15:00,54.8,54.82,54.72,54.75,128133.0,48.2425,48.2601,48.172,48.1984,128133.0
2021-05-17 15:20:00,54.75,54.77,54.7,54.72,70974.0,48.1984,48.216,48.1544,48.172,70974.0
2021-05-17 15:25:00,54.72,54.73,54.67,54.71,85188.0,48.172,48.1808,48.128,48.1632,85188.0
2021-05-17 15:30:00,54.71,54.71,54.66,54.66,128061.0,48.1632,48.1632,48.1192,48.1192,128061.0
2021-05-17 15:35:00,54.66,54.66,54.59,54.6,188844.0,48.1192,48.1192,48.0576,48.0664,188844.0
2021-05-17 15:40:00,54.6,54.68,54.59,54.66,180588.0,48.0664,48.1368,48.0576,48.1192,180588.0
2021-05-17 15:45:00,54.66,54.72,54.65,54.68,205357.0,48.1192,48.172,48.1104,48.1368,205357.0
2021-05-17 15:50:00,54.68,54.69,54.6,54.61,382578.0,48.1368,48.1456,48.0664,48.0752,382578.0
2021-05-17 15:55:00,54.61,54.67,54.58,54.64,710328.0,48.0752,48.128,48.0488,48.1016,710328.0
2021-05-18 09:30:00,54.39,54.5,54.31,54.48,530133.0,47.8815,47.9784,47.8111,47.9607,530133.0
2021-05-18 09:35:00,54.47,54.56,54.33,54.36,215093.0,47.9519,48.0312,47.8287,47.8551,215093.0
2021-05-18 09:40:00,54.35,54.41,54.28,54.4,207293.0,47.8463,47.8991,47.7847,47.8903,207293.0
2021-05-18 09:45:00,54.4,54.45,54.33,54.34,133677.0,47.8903,47.9343,47.8287,47.8375,133677.0
2021-05-18 09:50:00,54.33,54.39,54.29,54.32,272383.0,47.8287,47.8815,47.7935,47.8199,272383.0
2021-05-18 09:55:00,54.32,54.32,54.16,54.23,319696.0,47.8199,47.8199,47.679,47.7407,319696.0
2021-05-18 10:00:00,54.23,54.25,54.14,54.19,372668.0,47.7407,47.7583,47.6614,47.7055,372668.0
2021-05-18 10:05:00,54.18,54.21,54.11,54.14,216465.0,47.6966,47.7231,47.635,47.6614,216465.0
2021-05-18 10:10:00,54.14,54.24,54.13,54.18,253688.0,47.6614,47.7495,47.6526,47.6966,253688.0
2021-05-18 10:15:00,54.17,54.27,54.15,54.24,120093.0,47.6878,47.7759,47.6702,47.7495,120093.0
2021-05-18 10:20:00,54.24,54.26,54.18,54.19,192817.0,47.7495,47.7671,47.6966,47.7055,192817.0
2021-05-18 10:25:00,54.18,54.23,54.11,54.14,159480.0,47.6966,47.7407,47.635,47.6614,159480.0
2021-05-18 10:30:00,54.14,54.22,54.13,54.2,140430.0,47.6614,47.7319,47.6526,47.7143,140430.0
2021-05-18 10:35:00,54.2,54.21,54.1,54.14,140725.0,47.7143,47.7231,47.6262,47.6614,140725.0
2021-05-18 10:40:00,54.14,54.23,54.13,54.21,88601.0,47.6614,47.7407,47.6526,47.7231,88601.0
2021-05-18 10:45:00,54.2,54.27,54.2,54.23,119634.0,47.7143,47.7759,47.7143,47.7407,119634.0
2021-05-18 10:50:00,54.22,54.31,54.21,54.29,178235.0,47.7319,47.8111,47.7231,47.7935,178235.0
2021-05-18 10:55:00,54.29,54.31,54.27,54.28,121536.0,47.7935,47.8111,47.7759,47.7847,121536.0
2021-05-18 11:00:00,54.28,54.35,54.28,54.34,125917.0,47.7847,47.8463,47.7847,47.8375,125917.0
2021-05-18 11:05:00,54.33,54.35,54.3,54.34,70151.0,47.8287,47.8463,47.8023,47.8375,70151.0
2021-05-18 11:10:00,54.34,54.37,54.32,54.32,127867.0,47.8375,47.8639,47.8199,47.8199,127867.0
2021-05-18 11:15:00,54.33,54.33,54.3,54.32,56994.0,47.8287,47.8287,47.8023,47.8199,56994.0
2021-05-18 11:20:00,54.31,54.35,54.29,54.35,55499.0,47.8111,47.8463,47.7935,47.8463,55499.0
2021-05-18 11:25:00,54.34,54.34,54.27,54.28,104041.0,47.8375,47.8375,47.7759,47.7847,104041.0
2021-05-18 11:30:00,54.28,54.36,54.28,54.36,78934.0,47.7847,47.8551,47.7847,47.8551,78934.0
2021-05-18 11:35:00,54.36,54.39,54.32,54.38,79457.0,47.8551,47.8815,47.8199,47.8727,79457.0
2021-05-18 11:40:00,54.37,54.38,54.35,54.38,68611.0,47.8639,47.8727,47.8463,47.8727,68611.0
2021-05-18 11:45:00,54.37,54.37,54.32,54.33,106690.0,47.8639,47.8639,47.8199,47.8287,106690.0
2021-05-18 11:50:00,54.33,54.33,54.3,54.32,109089.0,47.8287,47.8287,47.8023,47.8199,109089.0
2021-05-18 11:55:00,54.33,54.36,54.32,54.33,44605.0,47.8287,47.8551,47.8199,47.8287,44605.0
2021-05-18 12:00:00,54.34,54.4,54.33,54.39,63659.0,47.8375,47.8903,47.8287,47.8815,63659.0
2021-05-18 12:05:00,54.38,54.42,54.38,54.39,45648.0,47.8727,47.9079,47.8727,47.8815,45648.0
2021-05-18 12:10:00,54.39,54.4,54.35,54.4,33800.0,47.8815,47.8903,47.8463,47.8903,33800.0
2021-05-18 12:15:00,54.4,54.4,54.36,54.37,34126.0,47.8903,47.8903,47.8551,47.8639,34126.0
2021-05-18 12:20:00,54.37,54.41,54.36,54.39,85423.0,47.8639,47.8991,47.8551,47.8815,85423.0
2021-05-18 12:25:00,54.38,54.39,54.35,54.38,43138.0,47.8727,47.8815,47.8463,47.8727,43138.0
2021-05-18 12:30:00,54.38,54.38,54.34,54.35,49296.0,47.8727,47.8727,47.8375,47.8463,49296.0
2021-05-18 12:35:00,54.34,54.38,54.33,54.38,49794.0,47.8375,47.8727,47.8287,47.8727,49794.0
2021-05-18 12:40:00,54.38,54.38,54.35,54.36,52456.0,47.8727,47.8727,47.8463,47.8551,52456.0
2021-05-18 12:45:00,54.36,54.37,54.34,54.37,39615.0,47.8551,47.8639,47.8375,47.8639,39615.0
2021-05-18 12:50:00,54.37,54.4,54.35,54.38,104972.0,47.8639,47.8903,47.8463,47.8727,104972.0
2021-05-18 12:55:00,54.38,54.39,54.34,54.37,44582.0,47.8727,47.8815,47.8375,47.8639,44582.0
2021-05-18 13:00:00,54.37,54.41,54.37,54.4,60654.0,47.8639,47.8991,47.8639,47.8903,60654.0
2021-05-18 13:05:00,54.4,54.42,54.37,54.41,54769.0,47.8903,47.9079,47.8639,47.8991,54769.0
2021-05-18 13:10:00,54.41,54.42,54.38,54.39,51495.0,47.8991,47.9079,47.8727,47.8815,51495.0
2021-05-18 13:15:00,54.39,54.4,54.36,54.4,34282.0,47.8815,47.8903,47.8551,47.8903,34282.0
2021-05-18 13:20:00,54.4,54.43,54.39,54.42,50257.0,47.8903,47.9167,47.8815,47.9079,50257.0
2021-05-18 13:25:00,54.41,54.43,54.4,54.41,45301.0,47.8991,47.9167,47.8903,47.8991,45301.0
2021-05-18 13:30:00,54.42,54.43,54.39,54.42,71134.0,47.9079,47.9167,47.8815,47.9079,71134.0
2021-05-18 13:35:00,54.43,54.45,54.42,54.45,72134.0,47.9167,47.9343,47.9079,47.9343,72134.0
2021-05-18 13:40:00,54.45,54.45,54.42,54.44,101536.0,47.9343,47.9343,47.9079,47.9255,101536.0
2021-05-18 13:45:00,54.45,54.45,54.41,54.43,58779.0,47.9343,47.9343,47.8991,47.9167,58779.0
2021-05-18 13:50:00,54.43,54.44,54.41,54.41,48371.0,47.9167,47.9255,47.8991,47.8991,48371.0
2021-05-18 13:55:00,54.41,54.44,54.4,54.41,58993.0,47.8991,47.9255,47.8903,47.8991,58993.0
2021-05-18 14:00:00,54.41,54.44,54.4,54.44,69857.0,47.8991,47.9255,47.8903,47.9255,69857.0
2021-05-18 14:05:00,54.43,54.44,54.41,54.41,43560.0,47.9167,47.9255,47.8991,47.8991,43560.0
2021-05-18 14:10:00,54.41,54.42,54.39,54.41,51009.0,47.8991,47.9079,47.8815,47.8991,51009.0
2021-05-18 14:15:00,54.42,54.42,54.37,54.38,60585.0,47.9079,47.9079,47.8639,47.8727,60585.0
2021-05-18 14:20:00,54.38,54.39,54.33,54.38,99465.0,47.8727,47.8815,47.8287,47.8727,99465.0
2021-05-18 14:25:00,54.38,54.39,54.36,54.39,73083.0,47.8727,47.8815,47.8551,47.8815,73083.0
2021-05-18 14:30:00,54.39,54.4,54.36,54.38,72465.0,47.8815,47.8903,47.8551,47.8727,72465.0
2021-05-18 14:35:00,54.38,54.43,54.36,54.43,139931.0,47.8727,47.9167,47.8551,47.9167,139931.0
2021-05-18 14:40:00,54.43,54.44,54.39,54.4,121267.0,47.9167,47.9255,47.8815,47.8903,121267.0
2021-05-18 14:45:00,54.41,54.42,54.39,54.41,67547.0,47.8991,47.9079,47.8815,47.8991,67547.0
2021-05-18 14:50:00,54.41,54.44,54.4,54.41,63332.0,47.8991,47.9255,47.8903,47.8991,63332.0
2021-05-18 14:55:00,54.41,54.43,54.39,54.43,71113.0,47.8991,47.9167,47.8815,47.9167,71113.0
2021-05-18 15:00:00,54.43,54.43,54.38,54.43,55323.0,47.9167,47.9167,47.8727,47.9167,55323.0
2021-05-18 15:05:00,54.43,54.43,54.37,54.4,71677.0,47.9167,47.9167,47.8639,47.8903,71677.0
2021-05-18 15:10:00,54.4,54.42,54.38,54.4,87583.0,47.8903,47.9079,47.8727,47.8903,87583.0
2021-05-18 15:15:00,54.4,54.44,54.37,54.42,77407.0,47.8903,47.9255,47.8639,47.9079,77407.0
2021-05-18 15:20:00,54.43,54.44,54.39,54.4,60393.0,47.9167,47.9255,47.8815,47.8903,60393.0
2021-05-18 15:25:00,54.4,54.45,54.39,54.41,79065.0,47.8903,47.9343,47.8815,47.8991,79065.0
2021-05-18 15:30:00,54.41,54.47,54.41,54.45,132923.0,47.8991,47.9519,47.8991,47.9343,132923.0
2021-05-18 15:35:00,54.44,54.5,54.43,54.48,128008.0,47.9255,47.9784,47.9167,47.9607,128008.0
2021-05-18 15:40:00,54.48,54.53,54.47,54.48,135233.0,47.9607,48.0048,47.9519,47.9607,135233.0
2021-05-18 15:45:00,54.48,54.49,54.38,54.42,193461.0,47.9607,47.9696,47.8727,47.9079,193461.0
2021-05-18 15:50:00,54.41,54.42,54.36,54.39,410478.0,47.8991,47.9079,47.8551,47.8815,410478.0
2021-05-18 15:55:00,54.39,54.44,54.31,54.33,651399.0,47.8815,47.9255,47.8111,47.8287,651399.0
2021-05-19 09:30:00,54.12,54.16,53.7,53.9,650948.0,47.6438,47.679,47.2741,47.4502,650948.0
2021-05-19 09:35:00,53.91,53.94,53.72,53.84,346268.0,47.459,47.4854,47.2917,47.3973,346268.0
2021-05-19 09:40:00,53.85,54.02,53.84,54.0,203802.0,47.4061,47.5558,47.3973,47.5382,203802.0
2021-05-19 09:45:00,54.0,54.01,53.85,53.87,151076.0,47.5382,47.547,47.4061,47.4237,151076.0
2021-05-19 09:50:00,53.87,54.04,53.85,53.99,150679.0,47.4237,47.5734,47.4061,47.5294,150679.0
2021-05-19 09:55:00,53.98,54.07,53.97,54.01,152972.0,47.5206,47.5998,47.5118,47.547,152972.0
2021-05-19 10:00:00,54.01,54.05,53.93,53.98,167718.0,47.547,47.5822,47.4766,47.5206,167718.0
2021-05-19 10:05:00,53.99,54.05,53.86,53.87,179642.0,47.5294,47.5822,47.4149,47.4237,179642.0
2021-05-19 10:10:00,53.87,53.87,53.72,53.75,124989.0,47.4237,47.4237,47.2917,47.3181,124989.0
2021-05-19 10:15:00,53.74,53.78,53.7,53.73,124900.0,47.3093,47.3445,47.2741,47.3005,124900.0
2021-05-19 10:20:00,53.73,53.8,53.73,53.73,129983.0,47.3005,47.3621,47.3005,47.3005,129983.0
2021-05-19 10:25:00,53.73,53.81,53.71,53.8,119949.0,47.3005,47.3709,47.2829,47.3621,119949.0
2021-05-19 10:30:00,53.8,53.83,53.76,53.81,115045.0,47.3621,47.3885,47.3269,47.3709,115045.0
2021-05-19 10:35:00,53.82,53.86,53.71,53.71,132357.0,47.3797,47.4149,47.2829,47.2829,132357.0
2021-05-19 10:40:00,53.71,53.71,53.61,53.66,198570.0,47.2829,47.2829,47.1949,47.2389,198570.0
2021-05-19 10:45:00,53.67,53.74,53.65,53.72,140550.0,47.2477,47.3093,47.2301,47.2917,140550.0
2021-05-19 10:50:00,53.72,53.83,53.71,53.77,103414.0,47.2917,47.3885,47.2829,47.3357,103414.0
2021-05-19 10:55:00,53.77,53.78,53.67,53.67,82295.0,47.3357,47.3445,47.2477,47.2477,82295.0
2021-05-19 11:00:00,53.67,53.73,53.64,53.69,207044.0,47.2477,47.3005,47.2213,47.2653,207044.0
2021-05-19 11:05:00,53.68,53.89,53.67,53.84,204851.0,47.2565,47.4414,47.2477,47.3973,204851.0
2021-05-19 11:10:00,53.83,53.85,53.77,53.78,83788.0,47.3885,47.4061,47.3357,47.3445,83788.0
2021-05-19 11:15:00,53.78,53.8,53.72,53.76,154093.0,47.3445,47.3621,47.2917,47.3269,154093.0
2021-05-19 11:20:00,53.77,53.83,53.73,53.83,87116.0,47.3357,47.3885,47.3005,47.3885,87116.0
2021-05-19 11:25:00,53.82,53.85,53.78,53.83,69470.0,47.3797,47.4061,47.3445,47.3885,69470.0
2021-05-19 11:30:00,53.82,53.87,53.79,53.86,78659.0,47.3797,47.4237,47.3533,47.4149,78659.0
2021-05-19 11:35:00,53.85,53.87,53.75,53.77,91583.0,47.4061,47.4237,47.3181,47.3357,91583.0
2021-05-19 11:40:00,53.77,53.81,53.75,53.8,63659.0,47.3357,47.3709,47.3181,47.3621,63659.0
2021-05-19 11:45:00,53.81,53.83,53.79,53.8,62840.0,47.3709,47.3885,47.3533,47.3621,62840.0
2021-05-19 11:50:00,53.8,53.87,53.8,53.86,63279.0,47.3621,47.4237,47.3621,47.4149,63279.0
2021-05-19 11:55:00,53.86,53.91,53.85,53.9,86667.0,47.4149,47.459,47.4061,47.4502,86667.0
2021-05-19 12:00:00,53.9,53.95,53.86,53.94,114760.0,47.4502,47.4942,47.4149,47.4854,114760.0
2021-05-19 12:05:00,53.95,53.96,53.91,53.96,62636.0,47.4942,47.503,47.459,47.503,62636.0
2021-05-19 12:10:00,53.96,53.98,53.91,53.91,52983.0,47.503,47.5206,47.459,47.459,52983.0
2021-05-19 12:15:00,53.92,53.95,53.9,53.94,35506.0,47.4678,47.4942,47.4502,47.4854,35506.0
2021-05-19 12:20:00,53.94,53.95,53.91,53.92,60827.0,47.4854,47.4942,47.459,47.4678,60827.0
2021-05-19 12:25:00,53.92,53.94,53.86,53.86,140542.0,47.4678,47.4854,47.4149,47.4149,140542.0
2021-05-19 12:30:00,53.87,53.92,53.86,53.91,57815.0,47.4237,47.4678,47.4149,47.459,57815.0
2021-05-19 12:35:00,53.91,53.96,53.9,53.93,68583.0,47.459,47.503,47.4502,47.4766,68583.0
2021-05-19 12:40:00,53.94,53.97,53.93,53.95,55020.0,47.4854,47.5118,47.4766,47.4942,55020.0
2021-05-19 12:45:00,53.96,53.97,53.92,53.93,65881.0,47.503,47.5118,47.4678,47.4766,65881.0
2021-05-19 12:50:00,53.94,53.96,53.92,53.95,115312.0,47.4854,47.503,47.4678,47.4942,115312.0
2021-05-19 12:55:00,53.95,53.96,53.92,53.94,76565.0,47.4942,47.503,47.4678,47.4854,76565.0
2021-05-19 13:00:00,53.94,53.99,53.93,53.97,90306.0,47.4854,47.5294,47.4766,47.5118,90306.0
2021-05-19 13:05:00,53.97,53.99,53.94,53.95,86000.0,47.5118,47.5294,47.4854,47.4942,86000.0
2021-05-19 13:10:00,53.95,53.99,53.94,53.97,66137.0,47.4942,47.5294,47.4854,47.5118,66137.0
2021-05-19 13:15:00,53.97,53.98,53.94,53.95,64508.0,47.5118,47.5206,47.4854,47.4942,64508.0
2021-05-19 13:20:00,53.95,53.96,53.9,53.93,47017.0,47.4942,47.503,47.4502,47.4766,47017.0
2021-05-19 13:25:00,53.93,53.93,53.88,53.93,100416.0,47.4766,47.4766,47.4325,47.4766,100416.0
2021-05-19 13:30:00,53.94,53.94,53.9,53.92,49999.0,47.4854,47.4854,47.4502,47.4678,49999.0
2021-05-19 13:35:00,53.92,53.92,53.87,53.89,48629.0,47.4678,47.4678,47.4237,47.4414,48629.0
2021-05-19 13:40:00,53.89,53.89,53.86,53.88,55106.0,47.4414,47.4414,47.4149,47.4325,55106.0
2021-05-19 13:45:00,53.88,53.92,53.86,53.91,81520.0,47.4325,47.4678,47.4149,47.459,81520.0
2021-05-19 13:50:00,53.91,53.95,53.89,53.95,94865.0,47.459,47.4942,47.4414,47.4942,94865.0
2021-05-19 13:55:00,53.95,53.96,53.86,53.86,120165.0,47.4942,47.503,47.4149,47.4149,120165.0
2021-05-19 14:00:00,53.87,53.91,53.78,53.79,227073.0,47.4237,47.459,47.3445,47.3533,227073.0
2021-05-19 14:05:00,53.79,53.83,53.74,53.77,127979.0,47.3533,47.3885,47.3093,47.3357,127979.0
2021-05-19 14:10:00,53.77,53.78,53.72,53.75,92587.0,47.3357,47.3445,47.2917,47.3181,92587.0
2021-05-19 14:15:00,53.75,53.79,53.71,53.78,118674.0,47.3181,47.3533,47.2829,47.3445,118674.0
2021-05-19 14:20:00,53.79,53.95,53.79,53.92,158314.0,47.3533,47.4942,47.3533,47.4678,158314.0
2021-05-19 14:25:00,53.92,53.94,53.88,53.89,104897.0,47.4678,47.4854,47.4325,47.4414,104897.0
2021-05-19 14:30:00,53.9,53.96,53.86,53.87,141022.0,47.4502,47.503,47.4149,47.4237,141022.0
2021-05-19 14:35:00,53.87,53.9,53.82,53.83,83957.0,47.4237,47.4502,47.3797,47.3885,83957.0
2021-05-19 14:40:00,53.82,53.83,53.76,53.77,102928.0,47.3797,47.3885,47.3269,47.3357,102928.0
2021-05-19 14:45:00,53.77,53.83,53.76,53.83,85773.0,47.3357,47.3885,47.3269,47.3885,85773.0
2021-05-19 14:50:00,53.83,53.83,53.78,53.82,81362.0,47.3885,47.3885,47.3445,47.3797,81362.0
2021-05-19 14:55:00,53.82,53.86,53.78,53.81,84315.0,47.3797,47.4149,47.3445,47.3709,84315.0
2021-05-19 15:00:00,53.8,53.81,53.74,53.78,96017.0,47.3621,47.3709,47.3093,47.3445,96017.0
2021-05-19 15:05:00,53.79,53.86,53.78,53.84,92956.0,47.3533,47.4149,47.3445,47.3973,92956.0
2021-05-19 15:10:00,53.85,53.88,53.83,53.84,131471.0,47.4061,47.4325,47.3885,47.3973,131471.0
2021-05-19 15:15:00,53.84,53.87,53.83,53.84,112542.0,47.3973,47.4237,47.3885,47.3973,112542.0
2021-05-19 15:20:00,53.85,53.91,53.83,53.89,123637.0,47.4061,47.459,47.3885,47.4414,123637.0
2021-05-19 15:25:00,53.89,53.95,53.88,53.94,65053.0,47.4414,47.4942,47.4325,47.4854,65053.0
2021-05-19 15:30:00,53.93,53.94,53.86,53.92,140409.0,47.4766,47.4854,47.4149,47.4678,140409.0
2021-05-19 15:35:00,53.91,53.97,53.91,53.97,129573.0,47.459,47.5118,47.459,47.5118,129573.0
2021-05-19 15:40:00,53.97,54.02,53.94,54.02,260418.0,47.5118,47.5558,47.4854,47.5558,260418.0
2021-05-19 15:45:00,54.01,54.07,53.98,54.01,386889.0,47.547,47.5998,47.5206,47.547,386889.0
2021-05-19 15:50:00,54.02,54.15,54.01,54.12,643337.0,47.5558,47.6702,47.547,47.6438,643337.0
2021-05-19 15:55:00,54.12,54.18,54.11,54.17,895101.0,47.6438,47.6966,47.635,47.6878,895101.0
2021-05-20 09:30:00,54.12,54.39,54.12,54.23,429889.0,47.6438,47.8815,47.6438,47.7407,429889.0
2021-05-20 09:35:00,54.23,54.32,54.22,54.23,182481.0,47.7407,47.8199,47.7319,47.7407,182481.0
2021-05-20 09:40:00,54.23,54.32,54.21,54.25,166590.0,47.7407,47.8199,47.7231,47.7583,166590.0
2021-05-20 09:45:00,54.27,54.46,54.26,54.38,137433.0,47.7759,47.9431,47.7671,47.8727,137433.0
2021-05-20 09:50:00,54.38,54.45,54.3,54.44,124058.0,47.8727,47.9343,47.8023,47.9255,124058.0
2021-05-20 09:55:00,54.44,54.46,54.28,54.34,91974.0,47.9255,47.9431,47.7847,47.8375,91974.0
2021-05-20 10:00:00,54.34,54.39,54.29,54.39,89607.0,47.8375,47.8815,47.7935,47.8815,89607.0
2021-05-20 10:05:00,54.39,54.39,54.3,54.35,59338.0,47.8815,47.8815,47.8023,47.8463,59338.0
2021-05-20 10:10:00,54.36,54.36,54.29,54.32,84939.0,47.8551,47.8551,47.7935,47.8199,84939.0
2021-05-20 10:15:00,54.33,54.43,54.32,54.35,93797.0,47.8287,47.9167,47.8199,47.8463,93797.0
2021-05-20 10:20:00,54.36,54.4,54.33,54.39,49300.0,47.8551,47.8903,47.8287,47.8815,49300.0
2021-05-20 10:25:00,54.38,54.43,54.36,54.42,50062.0,47.8727,47.9167,47.8551,47.9079,50062.0
2021-05-20 10:30:00,54.42,54.45,54.4,54.41,54589.0,47.9079,47.9343,47.8903,47.8991,54589.0
2021-05-20 10:35:00,54.41,54.5,54.4,54.49,67954.0,47.8991,47.9784,47.8903,47.9696,67954.0
2021-05-20 10:40:00,54.5,54.51,54.44,54.47,69448.0,47.9784,47.9872,47.9255,47.9519,69448.0
2021-05-20 10:45:00,54.47,54.52,54.46,54.5,137846.0,47.9519,47.996,47.9431,47.9784,137846.0
2021-05-20 10:50:00,54.5,54.55,54.49,54.52,129447.0,47.9784,48.0224,47.9696,47.996,129447.0
2021-05-20 10:55:00,54.52,54.54,54.5,54.53,168922.0,47.996,48.0136,47.9784,48.0048,168922.0
2021-05-20 11:00:00,54.53,54.57,54.49,54.5,144925.0,48.0048,48.04,47.9696,47.9784,144925.0
2021-05-20 11:05:00,54.51,54.61,54.5,54.59,58193.0,47.9872,48.0752,47.9784,48.0576,58193.0
2021-05-20 11:10:00,54.58,54.59,54.53,54.54,54464.0,48.0488,48.0576,48.0048,48.0136,54464.0
2021-05-20 11:15:00,54.54,54.57,54.5,54.52,48113.0,48.0136,48.04,47.9784,47.996,48113.0
2021-05-20 11:20:00,54.52,54.52,54.48,54.5,102164.0,47.996,47.996,47.9607,47.9784,102164.0
2021-05-20 11:25:00,54.49,54.58,54.49,54.58,55312.0,47.9696,48.0488,47.9696,48.0488,55312.0
2021-05-20 11:30:00,54.57,54.65,54.56,54.64,70392.0,48.04,48.1104,48.0312,48.1016,70392.0
2021-05-20 11:35:00,54.64,54.65,54.59,54.65,70857.0,48.1016,48.1104,48.0576,48.1104,70857.0
2021-05-20 11:40:00,54.65,54.75,54.63,54.69,103788.0,48.1104,48.1984,48.0928,48.1456,103788.0
2021-05-20 11:45:00,54.7,54.75,54.69,54.73,47768.0,48.1544,48.1984,48.1456,48.1808,47768.0
2021-05-20 11:50:00,54.73,54.76,54.72,54.73,51948.0,48.1808,48.2072,48.172,48.1808,51948.0
2021-05-20 11:55:00,54.73,54.74,54.69,54.7,97165.0,48.1808,48.1896,48.1456,48.1544,97165.0
2021-05-20 12:00:00,54.71,54.72,54.67,54.67,127142.0,48.1632,48.172,48.128,48.128,127142.0
2021-05-20 12:05:00,54.67,54.69,54.64,54.69,42057.0,48.128,48.1456,48.1016,48.1456,42057.0
2021-05-20 12:10:00,54.69,54.7,54.64,54.65,44635.0,48.1456,48.1544,48.1016,48.1104,44635.0
2021-05-20 12:15:00,54.65,54.66,54.6,54.65,111947.0,48.1104,48.1192,48.0664,48.1104,111947.0
2021-05-20 12:20:00,54.65,54.73,54.64,54.73,91793.0,48.1104,48.1808,48.1016,48.1808,91793.0
2021-05-20 12:25:00,54.73,54.78,54.72,54.74,99744.0,48.1808,48.2249,48.172,48.1896,99744.0
2021-05-20 12:30:00,54.75,54.8,54.74,54.79,87275.0,48.1984,48.2425,48.1896,48.2337,87275.0
2021-05-20 12:35:00,54.8,54.8,54.72,54.76,211164.0,48.2425,48.2425,48.172,48.2072,211164.0
2021-05-20 12:40:00,54.76,54.77,54.71,54.72,93318.0,48.2072,48.216,48.1632,48.172,93318.0
2021-05-20 12:45:00,54.71,54.76,54.69,54.76,93373.0,48.1632,48.2072,48.1456,48.2072,93373.0
2021-05-20 12:50:00,54.76,54.78,54.7,54.76,90889.0,48.2072,48.2249,48.1544,48.2072,90889.0
2021-05-20 12:55:00,54.75,54.78,54.74,54.76,43030.0,48.1984,48.2249,48.1896,48.2072,43030.0
2021-05-20 13:00:00,54.76,54.77,54.73,54.75,29358.0,48.2072,48.216,48.1808,48.1984,29358.0
2021-05-20 13:05:00,54.75,54.79,54.74,54.79,35095.0,48.1984,48.2337,48.1896,48.2337,35095.0
2021-05-20 13:10:00,54.79,54.79,54.76,54.77,29273.0,48.2337,48.2337,48.2072,48.216,29273.0
2021-05-20 13:15:00,54.77,54.79,54.74,54.77,77834.0,48.216,48.2337,48.1896,48.216,77834.0
2021-05-20 13:20:00,54.77,54.77,54.74,54.75,49982.0,48.216,48.216,48.1896,48.1984,49982.0
2021-05-20 13:25:00,54.75,54.78,54.74,54.77,47882.0,48.1984,48.2249,48.1896,48.216,47882.0
2021-05-20 13:30:00,54.78,54.8,54.75,54.77,104268.0,48.2249,48.2425,48.1984,48.216,104268.0
2021-05-20 13:35:00,54.77,54.78,54.74,54.75,49165.0,48.216,48.2249,48.1896,48.1984,49165.0
2021-05-20 13:40:00,54.75,54.76,54.72,54.75,57496.0,48.1984,48.2072,48.172,48.1984,57496.0
2021-05-20 13:45:00,54.75,54.77,54.71,54.73,80423.0,48.1984,48.216,48.1632,48.1808,80423.0
2021-05-20 13:50:00,54.73,54.75,54.7,54.72,64995.0,48.1808,48.1984,48.1544,48.172,64995.0
2021-05-20 13:55:00,54.72,54.78,54.71,54.77,58384.0,48.172,48.2249,48.1632,48.216,58384.0
2021-05-20 14:00:00,54.77,54.8,54.77,54.79,64396.0,48.216,48.2425,48.216,48.2337,64396.0
2021-05-20 14:05:00,54.79,54.79,54.76,54.78,86525.0,48.2337,48.2337,48.2072,48.2249,86525.0
2021-05-20 14:10:00,54.78,54.78,54.74,54.77,73697.0,48.2249,48.2249,48.1896,48.216,73697.0
2021-05-20 14:15:00,54.77,54.77,54.71,54.72,72373.0,48.216,48.216,48.1632,48.172,72373.0
2021-05-20 14:20:00,54.73,54.74,54.69,54.71,62785.0,48.1808,48.1896,48.1456,48.1632,62785.0
2021-05-20 14:25:00,54.71,54.73,54.69,54.73,33535.0,48.1632,48.1808,48.1456,48.1808,33535.0
2021-05-20 14:30:00,54.73,54.73,54.66,54.67,58118.0,48.1808,48.1808,48.1192,48.128,58118.0
2021-05-20 14:35:00,54.66,54.71,54.66,54.7,47915.0,48.1192,48.1632,48.1192,48.1544,47915.0
2021-05-20 14:40:00,54.7,54.74,54.7,54.71,64902.0,48.1544,48.1896,48.1544,48.1632,64902.0
2021-05-20 14:45:00,54.72,54.72,54.68,54.7,56885.0,48.172,48.172,48.1368,48.1544,56885.0
2021-05-20 14:50:00,54.7,54.71,54.68,54.71,41543.0,48.1544,48.1632,48.1368,48.1632,41543.0
2021-05-20 14:55:00,54.7,54.71,54.63,54.65,51770.0,48.1544,48.1632,48.0928,48.1104,51770.0
2021-05-20 15:00:00,54.65,54.68,54.63,54.66,77773.0,48.1104,48.1368,48.0928,48.1192,77773.0
2021-05-20 15:05:00,54.65,54.67,54.62,54.66,85195.0,48.1104,48.128,48.084,48.1192,85195.0
2021-05-20 15:10:00,54.67,54.69,54.65,54.66,85583.0,48.128,48.1456,48.1104,48.1192,85583.0
2021-05-20 15:15:00,54.66,54.7,54.65,54.69,66014.0,48.1192,48.1544,48.1104,48.1456,66014.0
2021-05-20 15:20:00,54.7,54.79,54.69,54.78,110967.0,48.1544,48.2337,48.1456,48.2249,110967.0
2021-05-20 15:25:00,54.78,54.8,54.76,54.79,94467.0,48.2249,48.2425,48.2072,48.2337,94467.0
2021-05-20 15:30:00,54.78,54.78,54.66,54.67,148628.0,48.2249,48.2249,48.1192,48.128,148628.0
2021-05-20 15:35:00,54.67,54.7,54.66,54.66,132498.0,48.128,48.1544,48.1192,48.1192,132498.0
2021-05-20 15:40:00,54.66,54.69,54.64,54.65,150313.0,48.1192,48.1456,48.1016,48.1104,150313.0
2021-05-20 15:45:00,54.65,54.66,54.59,54.62,287608.0,48.1104,48.1192,48.0576,48.084,287608.0
2021-05-20 15:50:00,54.62,54.71,54.57,54.69,361877.0,48.084,48.1632,48.04,48.1456,361877.0
2021-05-20 15:55:00,54.69,54.7,54.61,54.66,637616.0,48.1456,48.1544,48.0752,48.1192,637616.0
2021-05-21 09:30:00,54.8,55.09,54.79,54.96,1153763.0,48.2425,48.4978,48.2337,48.3833,1153763.0
2021-05-21 09:35:00,54.96,55.12,54.93,55.05,245210.0,48.3833,48.5242,48.3569,48.4625,245210.0
2021-05-21 09:40:00,55.05,55.07,54.84,54.88,187138.0,48.4625,48.4801,48.2777,48.3129,187138.0
2021-05-21 09:45:00,54.89,54.93,54.83,54.87,103563.0,48.3217,48.3569,48.2689,48.3041,103563.0
2021-05-21 09:50:00,54.86,54.94,54.79,54.8,116352.0,48.2953,48.3657,48.2337,48.2425,116352.0
2021-05-21 09:55:00,54.79,54.83,54.76,54.8,93361.0,48.2337,48.2689,48.2072,48.2425,93361.0
2021-05-21 10:00:00,54.8,54.81,54.68,54.72,104678.0,48.2425,48.2513,48.1368,48.172,104678.0
2021-05-21 10:05:00,54.73,54.78,54.22,54.34,1307765.0,48.1808,48.2249,47.7319,47.8375,1307765.0
2021-05-21 10:10:00,54.34,54.64,54.3,54.46,790292.0,47.8375,48.1016,47.8023,47.9431,790292.0
2021-05-21 10:15:00,54.46,54.75,54.46,54.72,406961.0,47.9431,48.1984,47.9431,48.172,406961.0
2021-05-21 10:20:00,54.72,54.72,54.62,54.63,109810.0,48.172,48.172,48.084,48.0928,109810.0
2021-05-21 10:25:00,54.63,54.7,54.6,54.62,87755.0,48.0928,48.1544,48.0664,48.084,87755.0
2021-05-21 10:30:00,54.62,54.67,54.59,54.64,142448.0,48.084,48.128,48.0576,48.1016,142448.0
2021-05-21 10:35:00,54.64,54.7,54.62,54.69,56537.0,48.1016,48.1544,48.084,48.1456,56537.0
2021-05-21 10:40:00,54.69,54.74,54.67,54.68,60126.0,48.1456,48.1896,48.128,48.1368,60126.0
2021-05-21 10:45:00,54.67,54.72,54.65,54.71,43884.0,48.128,48.172,48.1104,48.1632,43884.0
2021-05-21 10:50:00,54.72,54.73,54.6,54.61,54501.0,48.172,48.1808,48.0664,48.0752,54501.0
2021-05-21 10:55:00,54.61,54.62,54.55,54.59,61303.0,48.0752,48.084,48.0224,48.0576,61303.0
2021-05-21 11:00:00,54.59,54.61,54.54,54.55,66997.0,48.0576,48.0752,48.0136,48.0224,66997.0
2021-05-21 11:05:00,54.55,54.59,54.53,54.53,55336.0,48.0224,48.0576,48.0048,48.0048,55336.0
2021-05-21 11:10:00,54.54,54.58,54.51,54.55,73323.0,48.0136,48.0488,47.9872,48.0224,73323.0
2021-05-21 11:15:00,54.54,54.6,54.54,54.58,56528.0,48.0136,48.0664,48.0136,48.0488,56528.0
2021-05-21 11:20:00,54.59,54.63,54.58,54.63,59137.0,48.0576,48.0928,48.0488,48.0928,59137.0
2021-05-21 11:25:00,54.63,54.63,54.57,54.58,63426.0,48.0928,48.0928,48.04,48.0488,63426.0
2021-05-21 11:30:00,54.58,54.62,54.57,54.59,70198.0,48.0488,48.084,48.04,48.0576,70198.0
2021-05-21 11:35:00,54.59,54.6,54.52,54.53,114127.0,48.0576,48.0664,47.996,48.0048,114127.0
2021-05-21 11:40:00,54.53,54.57,54.5,54.55,103631.0,48.0048,48.04,47.9784,48.0224,103631.0
2021-05-21 11:45:00,54.55,54.6,54.53,54.6,59077.0,48.0224,48.0664,48.0048,48.0664,59077.0
2021-05-21 11:50:00,54.6,54.61,54.54,54.55,101929.0,48.0664,48.0752,48.0136,48.0224,101929.0
2021-05-21 11:55:00,54.56,54.59,54.53,54.55,59288.0,48.0312,48.0576,48.0048,48.0224,59288.0
2021-05-21 12:00:00,54.55,54.56,54.51,54.55,139497.0,48.0224,48.0312,47.9872,48.0224,139497.0
2021-05-21 12:05:00,54.56,54.57,54.44,54.44,149416.0,48.0312,48.04,47.9255,47.9255,149416.0
2021-05-21 12:10:00,54.45,54.52,54.45,54.49,110942.0,47.9343,47.996,47.9343,47.9696,110942.0
2021-05-21 12:15:00,54.49,54.51,54.49,54.5,28622.0,47.9696,47.9872,47.9696,47.9784,28622.0
2021-05-21 12:20:00,54.5,54.52,54.48,54.5,62394.0,47.9784,47.996,47.9607,47.9784,62394.0
2021-05-21 12:25:00,54.5,54.51,54.46,54.48,52115.0,47.9784,47.9872,47.9431,47.9607,52115.0
2021-05-21 12:30:00,54.48,54.51,54.46,54.5,89748.0,47.9607,47.9872,47.9431,47.9784,89748.0
2021-05-21 12:35:00,54.5,54.53,54.49,54.51,45253.0,47.9784,48.0048,47.9696,47.9872,45253.0
2021-05-21 12:40:00,54.51,54.55,54.5,54.51,83928.0,47.9872,48.0224,47.9784,47.9872,83928.0
2021-05-21 12:45:00,54.51,54.51,54.45,54.48,44373.0,47.9872,47.9872,47.9343,47.9607,44373.0
2021-05-21 12:50:00,54.48,54.5,54.46,54.47,54069.0,47.9607,47.9784,47.9431,47.9519,54069.0
2021-05-21 12:55:00,54.48,54.49,54.44,54.48,79179.0,47.9607,47.9696,47.9255,47.9607,79179.0
2021-05-21 13:00:00,54.48,54.52,54.48,54.52,59593.0,47.9607,47.996,47.9607,47.996,59593.0
2021-05-21 13:05:00,54.52,54.54,54.48,54.5,61646.0,47.996,48.0136,47.9607,47.9784,61646.0
2021-05-21 13:10:00,54.49,54.52,54.47,54.48,48252.0,47.9696,47.996,47.9519,47.9607,48252.0
2021-05-21 13:15:00,54.48,54.52,54.47,54.47,62757.0,47.9607,47.996,47.9519,47.9519,62757.0
2021-05-21 13:20:00,54.47,54.51,54.47,54.49,42469.0,47.9519,47.9872,47.9519,47.9696,42469.0
2021-05-21 13:25:00,54.48,54.53,54.47,54.53,61311.0,47.9607,48.0048,47.9519,48.0048,61311.0
2021-05-21 13:30:00,54.52,54.57,54.52,54.55,54551.0,47.996,48.04,47.996,48.0224,54551.0
2021-05-21 13:35:00,54.55,54.58,54.54,54.58,31695.0,48.0224,48.0488,48.0136,48.0488,31695.0
2021-05-21 13:40:00,54.58,54.58,54.52,54.55,52191.0,48.0488,48.0488,47.996,48.0224,52191.0
2021-05-21 13:45:00,54.55,54.57,54.54,54.57,51159.0,48.0224,48.04,48.0136,48.04,51159.0
2021-05-21 13:50:00,54.57,54.58,54.54,54.55,47112.0,48.04,48.0488,48.0136,48.0224,47112.0
2021-05-21 13:55:00,54.55,54.55,54.48,54.5,140475.0,48.0224,48.0224,47.9607,47.9784,140475.0
2021-05-21 14:00:00,54.5,54.5,54.46,54.48,256709.0,47.9784,47.9784,47.9431,47.9607,256709.0
2021-05-21 14:05:00,54.48,54.57,54.47,54.56,97242.0,47.9607,48.04,47.9519,48.0312,97242.0
2021-05-21 14:10:00,54.55,54.57,54.54,54.54,47038.0,48.0224,48.04,48.0136,48.0136,47038.0
2021-05-21 14:15:00,54.54,54.55,54.52,54.53,39658.0,48.0136,48.0224,47.996,48.0048,39658.0
2021-05-21 14:20:00,54.52,54.53,54.49,54.52,50322.0,47.996,48.0048,47.9696,47.996,50322.0
2021-05-21 14:25:00,54.52,54.52,54.46,54.49,66552.0,47.996,47.996,47.9431,47.9696,66552.0
2021-05-21 14:30:00,54.49,54.53,54.48,54.48,48341.0,47.9696,48.0048,47.9607,47.9607,48341.0
2021-05-21 14:35:00,54.48,54.51,54.42,54.46,117972.0,47.9607,47.9872,47.9079,47.9431,117972.0
2021-05-21 14:40:00,54.45,54.48,54.44,54.47,62915.0,47.9343,47.9607,47.9255,47.9519,62915.0
2021-05-21 14:45:00,54.47,54.5,54.46,54.47,64707.0,47.9519,47.9784,47.9431,47.9519,64707.0
2021-05-21 14:50:00,54.47,54.54,54.46,54.53,52868.0,47.9519,48.0136,47.9431,48.0048,52868.0
2021-05-21 14:55:00,54.54,54.55,54.5,54.53,68710.0,48.0136,48.0224,47.9784,48.0048,68710.0
2021-05-21 15:00:00,54.52,54.53,54.51,54.53,73570.0,47.996,48.0048,47.9872,48.0048,73570.0
2021-05-21 15:05:00,54.53,54.56,54.51,54.55,84078.0,48.0048,48.0312,47.9872,48.0224,84078.0
2021-05-21 15:10:00,54.55,54.59,54.54,54.57,75930.0,48.0224,48.0576,48.0136,48.04,75930.0
2021-05-21 15:15:00,54.57,54.61,54.55,54.59,107957.0,48.04,48.0752,48.0224,48.0576,107957.0
2021-05-21 15:20:00,54.59,54.65,54.58,54.63,143968.0,48.0576,48.1104,48.0488,48.0928,143968.0
2021-05-21 15:25:00,54.62,54.63,54.58,54.6,177287.0,48.084,48.0928,48.0488,48.0664,177287.0
2021-05-21 15:30:00,54.6,54.6,54.53,54.57,137071.0,48.0664,48.0664,48.0048,48.04,137071.0
2021-05-21 15:35:00,54.57,54.59,54.53,54.55,141685.0,48.04,48.0576,48.0048,48.0224,141685.0
2021-05-21 15:40:00,54.54,54.56,54.51,54.52,140755.0,48.0136,48.0312,47.9872,47.996,140755.0
2021-05-21 15:45:00,54.52,54.61,54.51,54.61,201728.0,47.996,48.0752,47.9872,48.0752,201728.0
2021-05-21 15:50:00,54.6,54.66,54.56,54.62,447304.0,48.0664,48.1192,48.0312,48.084,447304.0
2021-05-21 15:55:00,54.63,54.64,54.49,54.62,1545603.0,48.0928,48.1016,47.9696,48.084,1545603.0
2021-05-24 09:30:00,54.63,54.93,54.61,54.77,410005.0,48.0928,48.3569,48.0752,48.216,410005.0
2021-05-24 09:35:00,54.77,54.82,54.75,54.8,136623.0,48.216,48.2601,48.1984,48.2425,136623.0
2021-05-24 09:40:00,54.82,54.84,54.64,54.66,102266.0,48.2601,48.2777,48.1016,48.1192,102266.0
2021-05-24 09:45:00,54.66,54.69,54.55,54.55,141616.0,48.1192,48.1456,48.0224,48.0224,141616.0
2021-05-24 09:50:00,54.55,54.58,54.49,54.56,142448.0,48.0224,48.0488,47.9696,48.0312,142448.0
2021-05-24 09:55:00,54.57,54.63,54.55,54.63,115958.0,48.04,48.0928,48.0224,48.0928,115958.0
2021-05-24 10:00:00,54.63,54.7,54.59,54.68,131082.0,48.0928,48.1544,48.0576,48.1368,131082.0
2021-05-24 10:05:00,54.67,54.76,54.66,54.72,94720.0,48.128,48.2072,48.1192,48.172,94720.0
2021-05-24 10:10:00,54.72,54.72,54.65,54.68,73160.0,48.172,48.172,48.1104,48.1368,73160.0
2021-05-24 10:15:00,54.67,54.76,54.65,54.75,119683.0,48.128,48.2072,48.1104,48.1984,119683.0
2021-05-24 10:20:00,54.75,54.79,54.72,54.77,74814.0,48.1984,48.2337,48.172,48.216,74814.0
2021-05-24 10:25:00,54.77,54.8,54.71,54.77,66003.0,48.216,48.2425,48.1632,48.216,66003.0
2021-05-24 10:30:00,54.77,54.83,54.77,54.8,129758.0,48.216,48.2689,48.216,48.2425,129758.0
2021-05-24 10:35:00,54.81,54.82,54.7,54.71,106825.0,48.2513,48.2601,48.1544,48.1632,106825.0
2021-05-24 10:40:00,54.71,54.8,54.7,54.78,106760.0,48.1632,48.2425,48.1544,48.2249,106760.0
2021-05-24 10:45:00,54.78,54.84,54.76,54.84,78741.0,48.2249,48.2777,48.2072,48.2777,78741.0
2021-05-24 10:50:00,54.83,54.84,54.81,54.82,68874.0,48.2689,48.2777,48.2513,48.2601,68874.0
2021-05-24 10:55:00,54.82,54.84,54.8,54.81,65652.0,48.2601,48.2777,48.2425,48.2513,65652.0
2021-05-24 11:00:00,54.81,54.81,54.74,54.74,114642.0,48.2513,48.2513,48.1896,48.1896,114642.0
2021-05-24 11:05:00,54.74,54.77,54.73,54.75,56785.0,48.1896,48.216,48.1808,48.1984,56785.0
2021-05-24 11:10:00,54.76,54.76,54.68,54.69,48182.0,48.2072,48.2072,48.1368,48.1456,48182.0
2021-05-24 11:15:00,54.7,54.72,54.69,54.72,75270.0,48.1544,48.172,48.1456,48.172,75270.0
2021-05-24 11:20:00,54.72,54.72,54.69,54.71,46097.0,48.172,48.172,48.1456,48.1632,46097.0
2021-05-24 11:25:00,54.7,54.77,54.69,54.75,78285.0,48.1544,48.216,48.1456,48.1984,78285.0
2021-05-24 11:30:00,54.75,54.76,54.71,54.72,43444.0,48.1984,48.2072,48.1632,48.172,43444.0
2021-05-24 11:35:00,54.71,54.72,54.68,54.72,62596.0,48.1632,48.172,48.1368,48.172,62596.0
2021-05-24 11:40:00,54.72,54.73,54.7,54.7,58011.0,48.172,48.1808,48.1544,48.1544,58011.0
2021-05-24 11:45:00,54.71,54.73,54.67,54.67,41800.0,48.1632,48.1808,48.128,48.128,41800.0
2021-05-24 11:50:00,54.66,54.69,54.63,54.68,81768.0,48.1192,48.1456,48.0928,48.1368,81768.0
2021-05-24 11:55:00,54.68,54.7,54.66,54.68,43073.0,48.1368,48.1544,48.1192,48.1368,43073.0
2021-05-24 12:00:00,54.68,54.69,54.66,54.67,50865.0,48.1368,48.1456,48.1192,48.128,50865.0
2021-05-24 12:05:00,54.68,54.71,54.67,54.7,43252.0,48.1368,48.1632,48.128,48.1544,43252.0
2021-05-24 12:10:00,54.7,54.74,54.69,54.73,81661.0,48.1544,48.1896,48.1456,48.1808,81661.0
2021-05-24 12:15:00,54.73,54.74,54.7,54.72,61709.0,48.1808,48.1896,48.1544,48.172,61709.0
2021-05-24 12:20:00,54.71,54.72,54.69,54.71,55672.0,48.1632,48.172,48.1456,48.1632,55672.0
2021-05-24 12:25:00,54.7,54.72,54.69,54.71,66977.0,48.1544,48.172,48.1456,48.1632,66977.0
2021-05-24 12:30:00,54.71,54.74,54.7,54.74,55259.0,48.1632,48.1896,48.1544,48.1896,55259.0
2021-05-24 12:35:00,54.74,54.79,54.73,54.78,65183.0,48.1896,48.2337,48.1808,48.2249,65183.0
2021-05-24 12:40:00,54.78,54.81,54.76,54.8,38602.0,48.2249,48.2513,48.2072,48.2425,38602.0
2021-05-24 12:45:00,54.8,54.82,54.79,54.8,42186.0,48.2425,48.2601,48.2337,48.2425,42186.0
2021-05-24 12:50:00,54.81,54.84,54.8,54.82,84091.0,48.2513,48.2777,48.2425,48.2601,84091.0
2021-05-24 12:55:00,54.82,54.85,54.81,54.82,44286.0,48.2601,48.2865,48.2513,48.2601,44286.0
2021-05-24 13:00:00,54.83,54.83,54.79,54.83,74504.0,48.2689,48.2689,48.2337,48.2689,74504.0
2021-05-24 13:05:00,54.83,54.84,54.8,54.82,55282.0,48.2689,48.2777,48.2425,48.2601,55282.0
2021-05-24 13:10:00,54.82,54.83,54.8,54.82,51971.0,48.2601,48.2689,48.2425,48.2601,51971.0
2021-05-24 13:15:00,54.82,54.85,54.81,54.83,62263.0,48.2601,48.2865,48.2513,48.2689,62263.0
2021-05-24 13:20:00,54.83,54.85,54.81,54.82,65995.0,48.2689,48.2865,48.2513,48.2601,65995.0
2021-05-24 13:25:00,54.82,54.83,54.79,54.83,62044.0,48.2601,48.2689,48.2337,48.2689,62044.0
2021-05-24 13:30:00,54.83,54.86,54.82,54.85,67751.0,48.2689,48.2953,48.2601,48.2865,67751.0
2021-05-24 13:35:00,54.85,54.85,54.8,54.82,57734.0,48.2865,48.2865,48.2425,48.2601,57734.0
2021-05-24 13:40:00,54.81,54.82,54.78,54.79,40344.0,48.2513,48.2601,48.2249,48.2337,40344.0
2021-05-24 13:45:00,54.79,54.8,54.77,54.8,39284.0,48.2337,48.2425,48.216,48.2425,39284.0
2021-05-24 13:50:00,54.8,54.8,54.77,54.77,31196.0,48.2425,48.2425,48.216,48.216,31196.0
2021-05-24 13:55:00,54.77,54.8,54.76,54.8,90703.0,48.216,48.2425,48.2072,48.2425,90703.0
2021-05-24 14:00:00,54.8,54.82,54.79,54.8,47405.0,48.2425,48.2601,48.2337,48.2425,47405.0
2021-05-24 14:05:00,54.8,54.83,54.79,54.82,44637.0,48.2425,48.2689,48.2337,48.2601,44637.0
2021-05-24 14:10:00,54.82,54.86,54.81,54.86,52241.0,48.2601,48.2953,48.2513,48.2953,52241.0
2021-05-24 14:15:00,54.86,54.87,54.85,54.86,39038.0,48.2953,48.3041,48.2865,48.2953,39038.0
2021-05-24 14:20:00,54.86,54.88,54.85,54.87,79700.0,48.2953,48.3129,48.2865,48.3041,79700.0
2021-05-24 14:25:00,54.87,54.88,54.83,54.84,46095.0,48.3041,48.3129,48.2689,48.2777,46095.0
2021-05-24 14:30:00,54.84,54.87,54.83,54.85,80502.0,48.2777,48.3041,48.2689,48.2865,80502.0
2021-05-24 14:35:00,54.85,54.86,54.82,54.86,53033.0,48.2865,48.2953,48.2601,48.2953,53033.0
2021-05-24 14:40:00,54.86,54.88,54.85,54.87,43229.0,48.2953,48.3129,48.2865,48.3041,43229.0
2021-05-24 14:45:00,54.87,54.87,54.81,54.81,58787.0,48.3041,48.3041,48.2513,48.2513,58787.0
2021-05-24 14:50:00,54.82,54.82,54.75,54.77,48813.0,48.2601,48.2601,48.1984,48.216,48813.0
2021-05-24 14:55:00,54.77,54.79,54.75,54.75,45195.0,48.216,48.2337,48.1984,48.1984,45195.0
2021-05-24 15:00:00,54.75,54.78,54.74,54.78,41655.0,48.1984,48.2249,48.1896,48.2249,41655.0
2021-05-24 15:05:00,54.78,54.8,54.78,54.79,44100.0,48.2249,48.2425,48.2249,48.2337,44100.0
2021-05-24 15:10:00,54.79,54.8,54.75,54.77,85854.0,48.2337,48.2425,48.1984,48.216,85854.0
2021-05-24 15:15:00,54.77,54.79,54.74,54.78,54887.0,48.216,48.2337,48.1896,48.2249,54887.0
2021-05-24 15:20:00,54.78,54.78,54.76,54.78,55263.0,48.2249,48.2249,48.2072,48.2249,55263.0
2021-05-24 15:25:00,54.78,54.82,54.77,54.77,89908.0,48.2249,48.2601,48.216,48.216,89908.0
2021-05-24 15:30:00,54.77,54.79,54.74,54.79,101531.0,48.216,48.2337,48.1896,48.2337,101531.0
2021-05-24 15:35:00,54.79,54.8,54.75,54.76,136849.0,48.2337,48.2425,48.1984,48.2072,136849.0
2021-05-24 15:40:00,54.75,54.77,54.73,54.73,145314.0,48.1984,48.216,48.1808,48.1808,145314.0
2021-05-24 15:45:00,54.73,54.78,54.72,54.73,224191.0,48.1808,48.2249,48.172,48.1808,224191.0
2021-05-24 15:50:00,54.74,54.79,54.73,54.77,306371.0,48.1896,48.2337,48.1808,48.216,306371.0
2021-05-24 15:55:00,54.77,54.8,54.72,54.8,649338.0,48.216,48.2425,48.172,48.2425,649338.0
2021-05-25 09:30:00,54.82,54.82,54.53,54.62,455287.0,48.2601,48.2601,48.0048,48.084,455287.0
2021-05-25 09:35:00,54.62,54.65,54.39,54.41,202550.0,48.084,48.1104,47.8815,47.8991,202550.0
2021-05-25 09:40:00,54.41,54.43,54.35,54.41,129968.0,47.8991,47.9167,47.8463,47.8991,129968.0
2021-05-25 09:45:00,54.42,54.45,54.34,54.37,128102.0,47.9079,47.9343,47.8375,47.8639,128102.0
2021-05-25 09:50:00,54.38,54.59,54.35,54.58,202729.0,47.8727,48.0576,47.8463,48.0488,202729.0
2021-05-25 09:55:00,54.58,54.67,54.56,54.63,136313.0,48.0488,48.128,48.0312,48.0928,136313.0
2021-05-25 10:00:00,54.62,54.69,54.56,54.66,187498.0,48.084,48.1456,48.0312,48.1192,187498.0
2021-05-25 10:05:00,54.65,54.68,54.59,54.63,100441.0,48.1104,48.1368,48.0576,48.0928,100441.0
2021-05-25 10:10:00,54.63,54.63,54.54,54.55,109861.0,48.0928,48.0928,48.0136,48.0224,109861.0
2021-05-25 10:15:00,54.55,54.58,54.53,54.54,105339.0,48.0224,48.0488,48.0048,48.0136,105339.0
2021-05-25 10:20:00,54.55,54.55,54.52,54.53,103637.0,48.0224,48.0224,47.996,48.0048,103637.0
2021-05-25 10:25:00,54.53,54.54,54.5,54.52,66798.0,48.0048,48.0136,47.9784,47.996,66798.0
2021-05-25 10:30:00,54.52,54.59,54.49,54.55,94598.0,47.996,48.0576,47.9696,48.0224,94598.0
2021-05-25 10:35:00,54.56,54.59,54.52,54.54,90473.0,48.0312,48.0576,47.996,48.0136,90473.0
2021-05-25 10:40:00,54.54,54.56,54.52,54.54,107418.0,48.0136,48.0312,47.996,48.0136,107418.0
2021-05-25 10:45:00,54.54,54.54,54.51,54.52,78952.0,48.0136,48.0136,47.9872,47.996,78952.0
2021-05-25 10:50:00,54.52,54.52,54.44,54.46,111199.0,47.996,47.996,47.9255,47.9431,111199.0
2021-05-25 10:55:00,54.46,54.5,54.45,54.5,70968.0,47.9431,47.9784,47.9343,47.9784,70968.0
2021-05-25 11:00:00,54.49,54.57,54.48,54.56,97914.0,47.9696,48.04,47.9607,48.0312,97914.0
2021-05-25 11:05:00,54.56,54.56,54.51,54.54,71329.0,48.0312,48.0312,47.9872,48.0136,71329.0
2021-05-25 11:10:00,54.54,54.58,54.53,54.54,79298.0,48.0136,48.0488,48.0048,48.0136,79298.0
2021-05-25 11:15:00,54.53,54.57,54.49,54.55,202695.0,48.0048,48.04,47.9696,48.0224,202695.0
2021-05-25 11:20:00,54.55,54.57,54.48,54.49,120987.0,48.0224,48.04,47.9607,47.9696,120987.0
2021-05-25 11:25:00,54.49,54.55,54.48,54.54,135829.0,47.9696,48.0224,47.9607,48.0136,135829.0
2021-05-25 11:30:00,54.54,54.6,54.53,54.57,88483.0,48.0136,48.0664,48.0048,48.04,88483.0
2021-05-25 11:35:00,54.58,54.59,54.56,54.59,76252.0,48.0488,48.0576,48.0312,48.0576,76252.0
2021-05-25 11:40:00,54.59,54.59,54.52,54.53,54139.0,48.0576,48.0576,47.996,48.0048,54139.0
2021-05-25 11:45:00,54.53,54.57,54.52,54.57,68821.0,48.0048,48.04,47.996,48.04,68821.0
2021-05-25 11:50:00,54.56,54.57,54.54,54.56,143439.0,48.0312,48.04,48.0136,48.0312,143439.0
2021-05-25 11:55:00,54.55,54.56,54.5,54.52,106166.0,48.0224,48.0312,47.9784,47.996,106166.0
2021-05-25 12:00:00,54.52,54.57,54.51,54.57,60238.0,47.996,48.04,47.9872,48.04,60238.0
2021-05-25 12:05:00,54.57,54.6,54.56,54.59,72819.0,48.04,48.0664,48.0312,48.0576,72819.0
2021-05-25 12:10:00,54.59,54.62,54.58,54.62,66220.0,48.0576,48.084,48.0488,48.084,66220.0
2021-05-25 12:15:00,54.62,54.68,54.61,54.67,101462.0,48.084,48.1368,48.0752,48.128,101462.0
2021-05-25 12:20:00,54.67,54.7,54.66,54.69,67251.0,48.128,48.1544,48.1192,48.1456,67251.0
2021-05-25 12:25:00,54.69,54.72,54.68,54.69,79891.0,48.1456,48.172,48.1368,48.1456,79891.0
2021-05-25 12:30:00,54.68,54.73,54.67,54.73,160170.0,48.1368,48.1808,48.128,48.1808,160170.0
2021-05-25 12:35:00,54.73,54.75,54.71,54.75,121090.0,48.1808,48.1984,48.1632,48.1984,121090.0
2021-05-25 12:40:00,54.75,54.79,54.73,54.78,135541.0,48.1984,48.2337,48.1808,48.2249,135541.0
2021-05-25 12:45:00,54.78,54.8,54.71,54.75,73317.0,48.2249,48.2425,48.1632,48.1984,73317.0
2021-05-25 12:50:00,54.74,54.77,54.71,54.72,60152.0,48.1896,48.216,48.1632,48.172,60152.0
2021-05-25 12:55:00,54.73,54.76,54.72,54.75,51053.0,48.1808,48.2072,48.172,48.1984,51053.0
2021-05-25 13:00:00,54.75,54.75,54.64,54.65,167696.0,48.1984,48.1984,48.1016,48.1104,167696.0
2021-05-25 13:05:00,54.65,54.66,54.61,54.63,53642.0,48.1104,48.1192,48.0752,48.0928,53642.0
2021-05-25 13:10:00,54.62,54.67,54.62,54.65,43987.0,48.084,48.128,48.084,48.1104,43987.0
2021-05-25 13:15:00,54.66,54.68,54.64,54.65,94229.0,48.1192,48.1368,48.1016,48.1104,94229.0
2021-05-25 13:20:00,54.64,54.65,54.6,54.63,92610.0,48.1016,48.1104,48.0664,48.0928,92610.0
2021-05-25 13:25:00,54.63,54.63,54.6,54.62,72009.0,48.0928,48.0928,48.0664,48.084,72009.0
2021-05-25 13:30:00,54.62,54.63,54.58,54.61,110836.0,48.084,48.0928,48.0488,48.0752,110836.0
2021-05-25 13:35:00,54.6,54.62,54.58,54.59,92594.0,48.0664,48.084,48.0488,48.0576,92594.0
2021-05-25 13:40:00,54.59,54.6,54.54,54.56,87401.0,48.0576,48.0664,48.0136,48.0312,87401.0
2021-05-25 13:45:00,54.57,54.58,54.55,54.55,46087.0,48.04,48.0488,48.0224,48.0224,46087.0
2021-05-25 13:50:00,54.55,54.59,54.55,54.57,56793.0,48.0224,48.0576,48.0224,48.04,56793.0
2021-05-25 13:55:00,54.57,54.58,54.53,54.56,104327.0,48.04,48.0488,48.0048,48.0312,104327.0
2021-05-25 14:00:00,54.55,54.59,54.53,54.56,122498.0,48.0224,48.0576,48.0048,48.0312,122498.0
2021-05-25 14:05:00,54.56,54.63,54.56,54.62,57838.0,48.0312,48.0928,48.0312,48.084,57838.0
2021-05-25 14:10:00,54.62,54.63,54.58,54.6,55374.0,48.084,48.0928,48.0488,48.0664,55374.0
2021-05-25 14:15:00,54.61,54.61,54.55,54.55,80620.0,48.0752,48.0752,48.0224,48.0224,80620.0
2021-05-25 14:20:00,54.55,54.58,54.54,54.55,59514.0,48.0224,48.0488,48.0136,48.0224,59514.0
2021-05-25 14:25:00,54.55,54.59,54.54,54.57,59947.0,48.0224,48.0576,48.0136,48.04,59947.0
2021-05-25 14:30:00,54.57,54.62,54.56,54.61,55346.0,48.04,48.084,48.0312,48.0752,55346.0
2021-05-25 14:35:00,54.6,54.62,54.59,54.61,49105.0,48.0664,48.084,48.0576,48.0752,49105.0
2021-05-25 14:40:00,54.61,54.65,54.6,54.62,63454.0,48.0752,48.1104,48.0664,48.084,63454.0
2021-05-25 14:45:00,54.63,54.66,54.62,54.65,69289.0,48.0928,48.1192,48.084,48.1104,69289.0
2021-05-25 14:50:00,54.66,54.68,54.64,54.66,79951.0,48.1192,48.1368,48.1016,48.1192,79951.0
2021-05-25 14:55:00,54.66,54.7,54.65,54.69,116859.0,48.1192,48.1544,48.1104,48.1456,116859.0
2021-05-25 15:00:00,54.68,54.69,54.63,54.66,107982.0,48.1368,48.1456,48.0928,48.1192,107982.0
2021-05-25 15:05:00,54.66,54.69,54.65,54.66,66138.0,48.1192,48.1456,48.1104,48.1192,66138.0
2021-05-25 15:10:00,54.66,54.69,54.66,54.68,72407.0,48.1192,48.1456,48.1192,48.1368,72407.0
2021-05-25 15:15:00,54.68,54.69,54.66,54.69,121388.0,48.1368,48.1456,48.1192,48.1456,121388.0
2021-05-25 15:20:00,54.68,54.73,54.67,54.73,120392.0,48.1368,48.1808,48.128,48.1808,120392.0
2021-05-25 15:25:00,54.73,54.75,54.71,54.72,85872.0,48.1808,48.1984,48.1632,48.172,85872.0
2021-05-25 15:30:00,54.71,54.74,54.68,54.71,137479.0,48.1632,48.1896,48.1368,48.1632,137479.0
2021-05-25 15:35:00,54.71,54.76,54.71,54.73,149311.0,48.1632,48.2072,48.1632,48.1808,149311.0
2021-05-25 15:40:00,54.72,54.76,54.7,54.72,213086.0,48.172,48.2072,48.1544,48.172,213086.0
2021-05-25 15:45:00,54.72,54.75,54.71,54.72,224119.0,48.172,48.1984,48.1632,48.172,224119.0
2021-05-25 15:50:00,54.72,54.73,54.67,54.72,401494.0,48.172,48.1808,48.128,48.172,401494.0
2021-05-25 15:55:00,54.72,54.79,54.71,54.79,832708.0,48.172,48.2337,48.1632,48.2337,832708.0
2021-05-26 09:30:00,54.98,55.04,54.76,54.79,649095.0,48.4009,48.4537,48.2072,48.2337,649095.0
2021-05-26 09:35:00,54.79,54.88,54.64,54.68,193350.0,48.2337,48.3129,48.1016,48.1368,193350.0
2021-05-26 09:40:00,54.69,54.76,54.65,54.67,128374.0,48.1456,48.2072,48.1104,48.128,128374.0
2021-05-26 09:45:00,54.68,54.75,54.62,54.65,214160.0,48.1368,48.1984,48.084,48.1104,214160.0
2021-05-26 09:50:00,54.64,54.66,54.59,54.66,275105.0,48.1016,48.1192,48.0576,48.1192,275105.0
2021-05-26 09:55:00,54.66,54.72,54.63,54.71,120887.0,48.1192,48.172,48.0928,48.1632,120887.0
2021-05-26 10:00:00,54.72,54.78,54.71,54.73,121886.0,48.172,48.2249,48.1632,48.1808,121886.0
2021-05-26 10:05:00,54.72,54.72,54.65,54.69,91619.0,48.172,48.172,48.1104,48.1456,91619.0
2021-05-26 10:10:00,54.69,54.74,54.65,54.73,144622.0,48.1456,48.1896,48.1104,48.1808,144622.0
2021-05-26 10:15:00,54.73,54.82,54.73,54.81,109726.0,48.1808,48.2601,48.1808,48.2513,109726.0
2021-05-26 10:20:00,54.82,54.83,54.73,54.77,113171.0,48.2601,48.2689,48.1808,48.216,113171.0
2021-05-26 10:25:00,54.78,54.81,54.71,54.71,123950.0,48.2249,48.2513,48.1632,48.1632,123950.0
2021-05-26 10:30:00,54.71,54.78,54.71,54.75,111057.0,48.1632,48.2249,48.1632,48.1984,111057.0
2021-05-26 10:35:00,54.75,54.8,54.74,54.75,129967.0,48.1984,48.2425,48.1896,48.1984,129967.0
2021-05-26 10:40:00,54.76,54.83,54.75,54.8,175153.0,48.2072,48.2689,48.1984,48.2425,175153.0
2021-05-26 10:45:00,54.8,54.84,54.78,54.8,117356.0,48.2425,48.2777,48.2249,48.2425,117356.0
2021-05-26 10:50:00,54.8,54.89,54.8,54.89,259719.0,48.2425,48.3217,48.2425,48.3217,259719.0
2021-05-26 10:55:00,54.9,54.97,54.88,54.96,212177.0,48.3305,48.3921,48.3129,48.3833,212177.0
2021-05-26 11:00:00,54.96,55.03,54.96,54.99,173461.0,48.3833,48.4449,48.3833,48.4097,173461.0
2021-05-26 11:05:00,54.99,55.05,54.98,55.05,178049.0,48.4097,48.4625,48.4009,48.4625,178049.0
2021-05-26 11:10:00,55.04,55.05,54.96,54.97,167877.0,48.4537,48.4625,48.3833,48.3921,167877.0
2021-05-26 11:15:00,54.97,55.0,54.93,54.96,128185.0,48.3921,48.4185,48.3569,48.3833,128185.0
2021-05-26 11:20:00,54.97,54.99,54.93,54.98,87009.0,48.3921,48.4097,48.3569,48.4009,87009.0
2021-05-26 11:25:00,54.99,55.0,54.97,54.98,86445.0,48.4097,48.4185,48.3921,48.4009,86445.0
2021-05-26 11:30:00,54.97,54.98,54.93,54.98,126996.0,48.3921,48.4009,48.3569,48.4009,126996.0
2021-05-26 11:35:00,54.98,55.0,54.96,54.97,103579.0,48.4009,48.4185,48.3833,48.3921,103579.0
2021-05-26 11:40:00,54.97,54.98,54.93,54.97,147174.0,48.3921,48.4009,48.3569,48.3921,147174.0
2021-05-26 11:45:00,54.96,55.0,54.93,54.96,90636.0,48.3833,48.4185,48.3569,48.3833,90636.0
2021-05-26 11:50:00,54.96,54.98,54.94,54.97,106317.0,48.3833,48.4009,48.3657,48.3921,106317.0
2021-05-26 11:55:00,54.97,54.98,54.93,54.93,119900.0,48.3921,48.4009,48.3569,48.3569,119900.0
2021-05-26 12:00:00,54.93,54.97,54.92,54.96,98282.0,48.3569,48.3921,48.3481,48.3833,98282.0
2021-05-26 12:05:00,54.96,54.96,54.92,54.94,131914.0,48.3833,48.3833,48.3481,48.3657,131914.0
2021-05-26 12:10:00,54.94,54.95,54.93,54.95,34464.0,48.3657,48.3745,48.3569,48.3745,34464.0
2021-05-26 12:15:00,54.95,54.97,54.93,54.93,79465.0,48.3745,48.3921,48.3569,48.3569,79465.0
2021-05-26 12:20:00,54.93,54.98,54.93,54.96,91887.0,48.3569,48.4009,48.3569,48.3833,91887.0
2021-05-26 12:25:00,54.96,54.97,54.92,54.94,112991.0,48.3833,48.3921,48.3481,48.3657,112991.0
2021-05-26 12:30:00,54.95,54.97,54.94,54.94,65940.0,48.3745,48.3921,48.3657,48.3657,65940.0
2021-05-26 12:35:00,54.95,54.98,54.92,54.93,82612.0,48.3745,48.4009,48.3481,48.3569,82612.0
2021-05-26 12:40:00,54.93,54.96,54.92,54.96,74559.0,48.3569,48.3833,48.3481,48.3833,74559.0
2021-05-26 12:45:00,54.96,54.99,54.94,54.98,101895.0,48.3833,48.4097,48.3657,48.4009,101895.0
2021-05-26 12:50:00,54.97,55.0,54.97,54.98,77853.0,48.3921,48.4185,48.3921,48.4009,77853.0
2021-05-26 12:55:00,54.98,55.01,54.96,54.98,112622.0,48.4009,48.4273,48.3833,48.4009,112622.0
2021-05-26 13:00:00,54.97,54.99,54.95,54.96,58634.0,48.3921,48.4097,48.3745,48.3833,58634.0
2021-05-26 13:05:00,54.96,54.99,54.94,54.97,226941.0,48.3833,48.4097,48.3657,48.3921,226941.0
2021-05-26 13:10:00,54.97,54.97,54.9,54.92,152776.0,48.3921,48.3921,48.3305,48.3481,152776.0
2021-05-26 13:15:00,54.92,54.94,54.87,54.88,139160.0,48.3481,48.3657,48.3041,48.3129,139160.0
2021-05-26 13:20:00,54.88,54.9,54.87,54.89,92890.0,48.3129,48.3305,48.3041,48.3217,92890.0
2021-05-26 13:25:00,54.89,54.91,54.88,54.91,76995.0,48.3217,48.3393,48.3129,48.3393,76995.0
2021-05-26 13:30:00,54.91,54.91,54.88,54.91,139435.0,48.3393,48.3393,48.3129,48.3393,139435.0
2021-05-26 13:35:00,54.91,54.92,54.9,54.91,96632.0,48.3393,48.3481,48.3305,48.3393,96632.0
2021-05-26 13:40:00,54.91,54.92,54.86,54.87,236261.0,48.3393,48.3481,48.2953,48.3041,236261.0
2021-05-26 13:45:00,54.87,54.91,54.87,54.9,230376.0,48.3041,48.3393,48.3041,48.3305,230376.0
2021-05-26 13:50:00,54.9,54.92,54.89,54.92,185206.0,48.3305,48.3481,48.3217,48.3481,185206.0
2021-05-26 13:55:00,54.91,54.95,54.88,54.88,156278.0,48.3393,48.3745,48.3129,48.3129,156278.0
2021-05-26 14:00:00,54.88,54.91,54.87,54.88,208092.0,48.3129,48.3393,48.3041,48.3129,208092.0
2021-05-26 14:05:00,54.88,54.91,54.87,54.9,58706.0,48.3129,48.3393,48.3041,48.3305,58706.0
2021-05-26 14:10:00,54.91,54.91,54.87,54.89,91545.0,48.3393,48.3393,48.3041,48.3217,91545.0
2021-05-26 14:15:00,54.89,54.89,54.82,54.86,94890.0,48.3217,48.3217,48.2601,48.2953,94890.0
2021-05-26 14:20:00,54.85,54.86,54.84,54.86,75857.0,48.2865,48.2953,48.2777,48.2953,75857.0
2021-05-26 14:25:00,54.86,54.87,54.84,54.86,169110.0,48.2953,48.3041,48.2777,48.2953,169110.0
2021-05-26 14:30:00,54.86,54.86,54.81,54.83,115581.0,48.2953,48.2953,48.2513,48.2689,115581.0
2021-05-26 14:35:00,54.83,54.85,54.81,54.82,65071.0,48.2689,48.2865,48.2513,48.2601,65071.0
2021-05-26 14:40:00,54.82,54.87,54.81,54.86,64255.0,48.2601,48.3041,48.2513,48.2953,64255.0
2021-05-26 14:45:00,54.86,54.88,54.84,54.87,117188.0,48.2953,48.3129,48.2777,48.3041,117188.0
2021-05-26 14:50:00,54.87,54.88,54.84,54.86,225189.0,48.3041,48.3129,48.2777,48.2953,225189.0
2021-05-26 14:55:00,54.85,54.85,54.81,54.81,79027.0,48.2865,48.2865,48.2513,48.2513,79027.0
2021-05-26 15:00:00,54.81,54.84,54.8,54.83,96286.0,48.2513,48.2777,48.2425,48.2689,96286.0
2021-05-26 15:05:00,54.82,54.83,54.81,54.83,76569.0,48.2601,48.2689,48.2513,48.2689,76569.0
2021-05-26 15:10:00,54.83,54.85,54.81,54.84,88347.0,48.2689,48.2865,48.2513,48.2777,88347.0
2021-05-26 15:15:00,54.84,54.84,54.82,54.84,90304.0,48.2777,48.2777,48.2601,48.2777,90304.0
2021-05-26 15:20:00,54.84,54.85,54.81,54.83,130794.0,48.2777,48.2865,48.2513,48.2689,130794.0
2021-05-26 15:25:00,54.83,54.86,54.81,54.86,112804.0,48.2689,48.2953,48.2513,48.2953,112804.0
2021-05-26 15:30:00,54.85,54.89,54.83,54.89,167752.0,48.2865,48.3217,48.2689,48.3217,167752.0
2021-05-26 15:35:00,54.89,54.92,54.88,54.91,164139.0,48.3217,48.3481,48.3129,48.3393,164139.0
2021-05-26 15:40:00,54.92,54.94,54.89,54.91,254009.0,48.3481,48.3657,48.3217,48.3393,254009.0
2021-05-26 15:45:00,54.91,54.97,54.9,54.97,304093.0,48.3393,48.3921,48.3305,48.3921,304093.0
2021-05-26 15:50:00,54.97,54.97,54.93,54.95,482998.0,48.3921,48.3921,48.3569,48.3745,482998.0
2021-05-26 15:55:00,54.96,55.04,54.93,55.03,1100304.0,48.3833,48.4537,48.3569,48.4449,1100304.0
2021-05-27 09:30:00,55.21,55.25,55.06,55.19,689304.0,48.6034,48.6386,48.4713,48.5858,689304.0
2021-05-27 09:35:00,55.19,55.22,55.15,55.17,278617.0,48.5858,48.6122,48.5506,48.5682,278617.0
2021-05-27 09:40:00,55.18,55.42,55.18,55.42,336949.0,48.577,48.7883,48.577,48.7883,336949.0
2021-05-27 09:45:00,55.42,55.45,55.34,55.38,249844.0,48.7883,48.8147,48.7178,48.7531,249844.0
2021-05-27 09:50:00,55.38,55.4,55.35,55.36,177490.0,48.7531,48.7707,48.7266,48.7354,177490.0
2021-05-27 09:55:00,55.36,55.39,55.32,55.37,220661.0,48.7354,48.7619,48.7002,48.7442,220661.0
2021-05-27 10:00:00,55.37,55.4,55.3,55.34,234684.0,48.7442,48.7707,48.6826,48.7178,234684.0
2021-05-27 10:05:00,55.34,55.37,55.3,55.33,124182.0,48.7178,48.7442,48.6826,48.709,124182.0
2021-05-27 10:10:00,55.33,55.35,55.27,55.29,157363.0,48.709,48.7266,48.6562,48.6738,157363.0
2021-05-27 10:15:00,55.29,55.32,55.26,55.28,175074.0,48.6738,48.7002,48.6474,48.665,175074.0
2021-05-27 10:20:00,55.27,55.28,55.16,55.17,200899.0,48.6562,48.665,48.5594,48.5682,200899.0
2021-05-27 10:25:00,55.18,55.23,55.17,55.22,136544.0,48.577,48.621,48.5682,48.6122,136544.0
2021-05-27 10:30:00,55.22,55.23,55.15,55.16,155067.0,48.6122,48.621,48.5506,48.5594,155067.0
2021-05-27 10:35:00,55.17,55.17,55.12,55.13,128431.0,48.5682,48.5682,48.5242,48.533,128431.0
2021-05-27 10:40:00,55.12,55.21,55.11,55.21,155599.0,48.5242,48.6034,48.5154,48.6034,155599.0
2021-05-27 10:45:00,55.21,55.23,55.19,55.22,165403.0,48.6034,48.621,48.5858,48.6122,165403.0
2021-05-27 10:50:00,55.22,55.23,55.15,55.2,166414.0,48.6122,48.621,48.5506,48.5946,166414.0
2021-05-27 10:55:00,55.2,55.21,55.14,55.15,106560.0,48.5946,48.6034,48.5418,48.5506,106560.0
2021-05-27 11:00:00,55.16,55.16,55.07,55.09,161231.0,48.5594,48.5594,48.4801,48.4978,161231.0
2021-05-27 11:05:00,55.09,55.11,55.08,55.09,113674.0,48.4978,48.5154,48.489,48.4978,113674.0
2021-05-27 11:10:00,55.09,55.09,55.04,55.08,130537.0,48.4978,48.4978,48.4537,48.489,130537.0
2021-05-27 11:15:00,55.08,55.08,55.04,55.06,71675.0,48.489,48.489,48.4537,48.4713,71675.0
2021-05-27 11:20:00,55.05,55.06,55.03,55.06,53032.0,48.4625,48.4713,48.4449,48.4713,53032.0
2021-05-27 11:25:00,55.06,55.09,55.05,55.06,86837.0,48.4713,48.4978,48.4625,48.4713,86837.0
2021-05-27 11:30:00,55.06,55.1,55.05,55.09,91964.0,48.4713,48.5066,48.4625,48.4978,91964.0
2021-05-27 11:35:00,55.09,55.12,55.08,55.12,108350.0,48.4978,48.5242,48.489,48.5242,108350.0
2021-05-27 11:40:00,55.12,55.16,55.11,55.15,95026.0,48.5242,48.5594,48.5154,48.5506,95026.0
2021-05-27 11:45:00,55.16,55.16,55.13,55.15,66426.0,48.5594,48.5594,48.533,48.5506,66426.0
2021-05-27 11:50:00,55.15,55.15,55.11,55.14,165329.0,48.5506,48.5506,48.5154,48.5418,165329.0
2021-05-27 11:55:00,55.14,55.17,55.13,55.17,108300.0,48.5418,48.5682,48.533,48.5682,108300.0
2021-05-27 12:00:00,55.17,55.17,55.13,55.14,58869.0,48.5682,48.5682,48.533,48.5418,58869.0
2021-05-27 12:05:00,55.14,55.15,55.12,55.14,90752.0,48.5418,48.5506,48.5242,48.5418,90752.0
2021-05-27 12:10:00,55.14,55.14,55.1,55.11,109800.0,48.5418,48.5418,48.5066,48.5154,109800.0
2021-05-27 12:15:00,55.11,55.11,55.08,55.09,101652.0,48.5154,48.5154,48.489,48.4978,101652.0
2021-05-27 12:20:00,55.09,55.12,55.06,55.07,165461.0,48.4978,48.5242,48.4713,48.4801,165461.0
2021-05-27 12:25:00,55.07,55.07,55.03,55.05,76538.0,48.4801,48.4801,48.4449,48.4625,76538.0
2021-05-27 12:30:00,55.05,55.09,55.04,55.09,64534.0,48.4625,48.4978,48.4537,48.4978,64534.0
2021-05-27 12:35:00,55.09,55.1,55.06,55.08,85585.0,48.4978,48.5066,48.4713,48.489,85585.0
2021-05-27 12:40:00,55.08,55.08,55.06,55.08,47191.0,48.489,48.489,48.4713,48.489,47191.0
2021-05-27 12:45:00,55.08,55.08,55.05,55.06,108879.0,48.489,48.489,48.4625,48.4713,108879.0
2021-05-27 12:50:00,55.07,55.07,55.04,55.05,74820.0,48.4801,48.4801,48.4537,48.4625,74820.0
2021-05-27 12:55:00,55.04,55.05,55.02,55.03,55232.0,48.4537,48.4625,48.4361,48.4449,55232.0
2021-05-27 13:00:00,55.03,55.06,55.02,55.03,92289.0,48.4449,48.4713,48.4361,48.4449,92289.0
2021-05-27 13:05:00,55.03,55.09,55.03,55.08,78056.0,48.4449,48.4978,48.4449,48.489,78056.0
2021-05-27 13:10:00,55.08,55.09,55.06,55.09,64319.0,48.489,48.4978,48.4713,48.4978,64319.0
2021-05-27 13:15:00,55.09,55.09,55.04,55.05,66296.0,48.4978,48.4978,48.4537,48.4625,66296.0
2021-05-27 13:20:00,55.05,55.06,55.02,55.04,42514.0,48.4625,48.4713,48.4361,48.4537,42514.0
2021-05-27 13:25:00,55.04,55.05,55.02,55.05,69127.0,48.4537,48.4625,48.4361,48.4625,69127.0
2021-05-27 13:30:00,55.04,55.1,55.03,55.08,144402.0,48.4537,48.5066,48.4449,48.489,144402.0
2021-05-27 13:35:00,55.08,55.09,55.04,55.08,109480.0,48.489,48.4978,48.4537,48.489,109480.0
2021-05-27 13:40:00,55.08,55.08,55.04,55.05,51477.0,48.489,48.489,48.4537,48.4625,51477.0
2021-05-27 13:45:00,55.05,55.07,55.04,55.07,54188.0,48.4625,48.4801,48.4537,48.4801,54188.0
2021-05-27 13:50:00,55.07,55.07,55.04,55.05,93578.0,48.4801,48.4801,48.4537,48.4625,93578.0
2021-05-27 13:55:00,55.05,55.05,55.01,55.02,59830.0,48.4625,48.4625,48.4273,48.4361,59830.0
2021-05-27 14:00:00,55.01,55.02,54.97,54.98,118612.0,48.4273,48.4361,48.3921,48.4009,118612.0
2021-05-27 14:05:00,54.98,54.98,54.92,54.93,117506.0,48.4009,48.4009,48.3481,48.3569,117506.0
2021-05-27 14:10:00,54.93,54.94,54.86,54.86,134250.0,48.3569,48.3657,48.2953,48.2953,134250.0
2021-05-27 14:15:00,54.86,54.86,54.82,54.83,95139.0,48.2953,48.2953,48.2601,48.2689,95139.0
2021-05-27 14:20:00,54.83,54.85,54.8,54.83,96661.0,48.2689,48.2865,48.2425,48.2689,96661.0
2021-05-27 14:25:00,54.83,54.85,54.8,54.85,127344.0,48.2689,48.2865,48.2425,48.2865,127344.0
2021-05-27 14:30:00,54.85,54.86,54.77,54.8,183313.0,48.2865,48.2953,48.216,48.2425,183313.0
2021-05-27 14:35:00,54.8,54.82,54.78,54.8,162643.0,48.2425,48.2601,48.2249,48.2425,162643.0
2021-05-27 14:40:00,54.81,54.86,54.79,54.85,160174.0,48.2513,48.2953,48.2337,48.2865,160174.0
2021-05-27 14:45:00,54.85,54.9,54.84,54.87,161653.0,48.2865,48.3305,48.2777,48.3041,161653.0
2021-05-27 14:50:00,54.87,54.9,54.83,54.9,213646.0,48.3041,48.3305,48.2689,48.3305,213646.0
2021-05-27 14:55:00,54.9,54.94,54.87,54.93,218370.0,48.3305,48.3657,48.3041,48.3569,218370.0
2021-05-27 15:00:00,54.93,54.93,54.88,54.9,135586.0,48.3569,48.3569,48.3129,48.3305,135586.0
2021-05-27 15:05:00,54.89,54.91,54.88,54.9,124962.0,48.3217,48.3393,48.3129,48.3305,124962.0
2021-05-27 15:10:00,54.9,54.93,54.88,54.92,110139.0,48.3305,48.3569,48.3129,48.3481,110139.0
2021-05-27 15:15:00,54.91,54.92,54.9,54.91,94954.0,48.3393,48.3481,48.3305,48.3393,94954.0
2021-05-27 15:20:00,54.9,54.93,54.88,54.91,146620.0,48.3305,48.3569,48.3129,48.3393,146620.0
2021-05-27 15:25:00,54.91,54.96,54.91,54.96,164249.0,48.3393,48.3833,48.3393,48.3833,164249.0
2021-05-27 15:30:00,54.96,54.96,54.91,54.96,254969.0,48.3833,48.3833,48.3393,48.3833,254969.0
2021-05-27 15:35:00,54.95,54.97,54.91,54.92,342278.0,48.3745,48.3921,48.3393,48.3481,342278.0
2021-05-27 15:40:00,54.91,54.96,54.91,54.94,346691.0,48.3393,48.3833,48.3393,48.3657,346691.0
2021-05-27 15:45:00,54.94,55.05,54.91,54.92,1135049.0,48.3657,48.4625,48.3393,48.3481,1135049.0
2021-05-27 15:50:00,54.91,54.95,54.83,54.94,1251503.0,48.3393,48.3745,48.2689,48.3657,1251503.0
2021-05-27 15:55:00,54.94,55.57,54.93,55.33,5481401.0,48.3657,48.9203,48.3569,48.709,5481401.0
2021-05-28 09:30:00,55.35,55.65,55.33,55.44,838920.0,48.7266,48.9907,48.709,48.8059,838920.0
2021-05-28 09:35:00,55.44,55.55,55.37,55.39,369923.0,48.8059,48.9027,48.7442,48.7619,369923.0
2021-05-28 09:40:00,55.39,55.57,55.39,55.47,269121.0,48.7619,48.9203,48.7619,48.8323,269121.0
2021-05-28 09:45:00,55.48,55.61,55.46,55.54,304580.0,48.8411,48.9555,48.8235,48.8939,304580.0
2021-05-28 09:50:00,55.54,55.58,55.51,55.52,179109.0,48.8939,48.9291,48.8675,48.8763,179109.0
2021-05-28 09:55:00,55.53,55.54,55.44,55.51,223022.0,48.8851,48.8939,48.8059,48.8675,223022.0
2021-05-28 10:00:00,55.51,55.63,55.49,55.56,235803.0,48.8675,48.9731,48.8499,48.9115,235803.0
2021-05-28 10:05:00,55.56,55.71,55.55,55.62,277327.0,48.9115,49.0436,48.9027,48.9643,277327.0
2021-05-28 10:10:00,55.62,55.64,55.5,55.51,172229.0,48.9643,48.9819,48.8587,48.8675,172229.0
2021-05-28 10:15:00,55.51,55.52,55.47,55.47,155878.0,48.8675,48.8763,48.8323,48.8323,155878.0
2021-05-28 10:20:00,55.48,55.54,55.45,55.5,172890.0,48.8411,48.8939,48.8147,48.8587,172890.0
2021-05-28 10:25:00,55.5,55.5,55.43,55.48,168932.0,48.8587,48.8587,48.7971,48.8411,168932.0
2021-05-28 10:30:00,55.48,55.49,55.43,55.46,127300.0,48.8411,48.8499,48.7971,48.8235,127300.0
2021-05-28 10:35:00,55.46,55.49,55.35,55.37,149539.0,48.8235,48.8499,48.7266,48.7442,149539.0
2021-05-28 10:40:00,55.38,55.38,55.34,55.36,90361.0,48.7531,48.7531,48.7178,48.7354,90361.0
2021-05-28 10:45:00,55.35,55.38,55.32,55.38,169561.0,48.7266,48.7531,48.7002,48.7531,169561.0
2021-05-28 10:50:00,55.38,55.44,55.37,55.39,239367.0,48.7531,48.8059,48.7442,48.7619,239367.0
2021-05-28 10:55:00,55.39,55.41,55.35,55.39,99198.0,48.7619,48.7795,48.7266,48.7619,99198.0
2021-05-28 11:00:00,55.39,55.39,55.33,55.35,138904.0,48.7619,48.7619,48.709,48.7266,138904.0
2021-05-28 11:05:00,55.35,55.39,55.35,55.36,68847.0,48.7266,48.7619,48.7266,48.7354,68847.0
2021-05-28 11:10:00,55.36,55.37,55.32,55.35,96155.0,48.7354,48.7442,48.7002,48.7266,96155.0
2021-05-28 11:15:00,55.35,55.36,55.32,55.34,145276.0,48.7266,48.7354,48.7002,48.7178,145276.0
2021-05-28 11:20:00,55.34,55.35,55.28,55.31,107165.0,48.7178,48.7266,48.665,48.6914,107165.0
2021-05-28 11:25:00,55.31,55.34,55.28,55.34,98231.0,48.6914,48.7178,48.665,48.7178,98231.0
2021-05-28 11:30:00,55.34,55.34,55.27,55.29,128791.0,48.7178,48.7178,48.6562,48.6738,128791.0
2021-05-28 11:35:00,55.29,55.32,55.28,55.31,113870.0,48.6738,48.7002,48.665,48.6914,113870.0
2021-05-28 11:40:00,55.31,55.32,55.26,55.29,125038.0,48.6914,48.7002,48.6474,48.6738,125038.0
2021-05-28 11:45:00,55.29,55.29,55.21,55.22,219166.0,48.6738,48.6738,48.6034,48.6122,219166.0
2021-05-28 11:50:00,55.21,55.28,55.2,55.27,83304.0,48.6034,48.665,48.5946,48.6562,83304.0
2021-05-28 11:55:00,55.28,55.31,55.25,55.29,98899.0,48.665,48.6914,48.6386,48.6738,98899.0
2021-05-28 12:00:00,55.29,55.33,55.28,55.33,109909.0,48.6738,48.709,48.665,48.709,109909.0
2021-05-28 12:05:00,55.33,55.39,55.33,55.38,128743.0,48.709,48.7619,48.709,48.7531,128743.0
2021-05-28 12:10:00,55.39,55.4,55.36,55.4,71467.0,48.7619,48.7707,48.7354,48.7707,71467.0
2021-05-28 12:15:00,55.4,55.41,55.36,55.38,115469.0,48.7707,48.7795,48.7354,48.7531,115469.0
2021-05-28 12:20:00,55.38,55.42,55.38,55.41,87681.0,48.7531,48.7883,48.7531,48.7795,87681.0
2021-05-28 12:25:00,55.41,55.43,55.39,55.41,90523.0,48.7795,48.7971,48.7619,48.7795,90523.0
2021-05-28 12:30:00,55.41,55.43,55.38,55.42,123926.0,48.7795,48.7971,48.7531,48.7883,123926.0
2021-05-28 12:35:00,55.43,55.45,55.41,55.44,82017.0,48.7971,48.8147,48.7795,48.8059,82017.0
2021-05-28 12:40:00,55.44,55.45,55.42,55.43,126570.0,48.8059,48.8147,48.7883,48.7971,126570.0
2021-05-28 12:45:00,55.43,55.43,55.37,55.4,209064.0,48.7971,48.7971,48.7442,48.7707,209064.0
2021-05-28 12:50:00,55.4,55.4,55.33,55.35,70637.0,48.7707,48.7707,48.709,48.7266,70637.0
2021-05-28 12:55:00,55.35,55.36,55.3,55.33,94530.0,48.7266,48.7354,48.6826,48.709,94530.0
2021-05-28 13:00:00,55.33,55.33,55.29,55.32,65952.0,48.709,48.709,48.6738,48.7002,65952.0
2021-05-28 13:05:00,55.31,55.33,55.27,55.28,48950.0,48.6914,48.709,48.6562,48.665,48950.0
2021-05-28 13:10:00,55.28,55.3,55.26,55.29,91902.0,48.665,48.6826,48.6474,48.6738,91902.0
2021-05-28 13:15:00,55.29,55.29,55.24,55.26,86792.0,48.6738,48.6738,48.6298,48.6474,86792.0
2021-05-28 13:20:00,55.26,55.3,55.25,55.28,94172.0,48.6474,48.6826,48.6386,48.665,94172.0
2021-05-28 13:25:00,55.28,55.31,55.27,55.3,73845.0,48.665,48.6914,48.6562,48.6826,73845.0
2021-05-28 13:30:00,55.3,55.32,55.28,55.29,85189.0,48.6826,48.7002,48.665,48.6738,85189.0
2021-05-28 13:35:00,55.28,55.33,55.28,55.33,108840.0,48.665,48.709,48.665,48.709,108840.0
2021-05-28 13:40:00,55.32,55.34,55.31,55.34,60862.0,48.7002,48.7178,48.6914,48.7178,60862.0
2021-05-28 13:45:00,55.33,55.34,55.3,55.31,108651.0,48.709,48.7178,48.6826,48.6914,108651.0
2021-05-28 13:50:00,55.32,55.34,55.31,55.34,51409.0,48.7002,48.7178,48.6914,48.7178,51409.0
2021-05-28 13:55:00,55.34,55.36,55.33,55.34,91132.0,48.7178,48.7354,48.709,48.7178,91132.0
2021-05-28 14:00:00,55.35,55.38,55.33,55.38,116898.0,48.7266,48.7531,48.709,48.7531,116898.0
2021-05-28 14:05:00,55.38,55.41,55.36,55.37,207603.0,48.7531,48.7795,48.7354,48.7442,207603.0
2021-05-28 14:10:00,55.37,55.42,55.36,55.39,132406.0,48.7442,48.7883,48.7354,48.7619,132406.0
2021-05-28 14:15:00,55.39,55.39,55.34,55.39,155408.0,48.7619,48.7619,48.7178,48.7619,155408.0
2021-05-28 14:20:00,55.38,55.4,55.36,55.38,142442.0,48.7531,48.7707,48.7354,48.7531,142442.0
2021-05-28 14:25:00,55.38,55.39,55.35,55.37,124402.0,48.7531,48.7619,48.7266,48.7442,124402.0
2021-05-28 14:30:00,55.37,55.38,55.33,55.35,161405.0,48.7442,48.7531,48.709,48.7266,161405.0
2021-05-28 14:35:00,55.35,55.39,55.34,55.39,147440.0,48.7266,48.7619,48.7178,48.7619,147440.0
2021-05-28 14:40:00,55.39,55.39,55.35,55.37,148772.0,48.7619,48.7619,48.7266,48.7442,148772.0
2021-05-28 14:45:00,55.37,55.39,55.36,55.38,128493.0,48.7442,48.7619,48.7354,48.7531,128493.0
2021-05-28 14:50:00,55.37,55.39,55.36,55.38,85122.0,48.7442,48.7619,48.7354,48.7531,85122.0
2021-05-28 14:55:00,55.37,55.39,55.32,55.33,207768.0,48.7442,48.7619,48.7002,48.709,207768.0
2021-05-28 15:00:00,55.32,55.34,55.3,55.32,131053.0,48.7002,48.7178,48.6826,48.7002,131053.0
2021-05-28 15:05:00,55.33,55.34,55.3,55.33,91213.0,48.709,48.7178,48.6826,48.709,91213.0
2021-05-28 15:10:00,55.33,55.36,55.32,55.33,165040.0,48.709,48.7354,48.7002,48.709,165040.0
2021-05-28 15:15:00,55.33,55.37,55.33,55.35,133318.0,48.709,48.7442,48.709,48.7266,133318.0
2021-05-28 15:20:00,55.34,55.35,55.32,55.34,75743.0,48.7178,48.7266,48.7002,48.7178,75743.0
2021-05-28 15:25:00,55.34,55.35,55.3,55.31,193227.0,48.7178,48.7266,48.6826,48.6914,193227.0
2021-05-28 15:30:00,55.31,55.34,55.29,55.32,211172.0,48.6914,48.7178,48.6738,48.7002,211172.0
2021-05-28 15:35:00,55.32,55.35,55.28,55.28,190639.0,48.7002,48.7266,48.665,48.665,190639.0
2021-05-28 15:40:00,55.28,55.31,55.26,55.3,290219.0,48.665,48.6914,48.6474,48.6826,290219.0
2021-05-28 15:45:00,55.31,55.39,55.3,55.36,339837.0,48.6914,48.7619,48.6826,48.7354,339837.0
2021-05-28 15:50:00,55.36,55.38,55.3,55.32,419376.0,48.7354,48.7531,48.6826,48.7002,419376.0
2021-05-28 15:55:00,55.32,55.34,55.26,55.29,1153611.0,48.7002,48.7178,48.6474,48.6738,1153611.0
2021-06-01 09:30:00,55.34,55.65,55.3,55.57,662039.0,48.7178,48.9907,48.6826,48.9203,662039.0
2021-06-01 09:35:00,55.57,55.59,55.38,55.41,218533.0,48.9203,48.9379,48.7531,48.7795,218533.0
2021-06-01 09:40:00,55.42,55.43,55.29,55.35,200211.0,48.7883,48.7971,48.6738,48.7266,200211.0
2021-06-01 09:45:00,55.35,55.37,55.3,55.31,104774.0,48.7266,48.7442,48.6826,48.6914,104774.0
2021-06-01 09:50:00,55.32,55.38,55.31,55.36,126998.0,48.7002,48.7531,48.6914,48.7354,126998.0
2021-06-01 09:55:00,55.36,55.46,55.35,55.45,147643.0,48.7354,48.8235,48.7266,48.8147,147643.0
2021-06-01 10:00:00,55.44,55.47,55.4,55.46,156494.0,48.8059,48.8323,48.7707,48.8235,156494.0
2021-06-01 10:05:00,55.47,55.5,55.43,55.45,139910.0,48.8323,48.8587,48.7971,48.8147,139910.0
2021-06-01 10:10:00,55.45,55.45,55.4,55.44,165719.0,48.8147,48.8147,48.7707,48.8059,165719.0
2021-06-01 10:15:00,55.45,55.47,55.4,55.44,155757.0,48.8147,48.8323,48.7707,48.8059,155757.0
2021-06-01 10:20:00,55.44,55.45,55.4,55.42,88826.0,48.8059,48.8147,48.7707,48.7883,88826.0
2021-06-01 10:25:00,55.43,55.44,55.39,55.43,111472.0,48.7971,48.8059,48.7619,48.7971,111472.0
2021-06-01 10:30:00,55.44,55.44,55.33,55.36,112792.0,48.8059,48.8059,48.709,48.7354,112792.0
2021-06-01 10:35:00,55.36,55.4,55.31,55.4,63941.0,48.7354,48.7707,48.6914,48.7707,63941.0
2021-06-01 10:40:00,55.4,55.44,55.4,55.41,107474.0,48.7707,48.8059,48.7707,48.7795,107474.0
2021-06-01 10:45:00,55.41,55.47,55.39,55.46,102339.0,48.7795,48.8323,48.7619,48.8235,102339.0
2021-06-01 10:50:00,55.46,55.48,55.37,55.4,143705.0,48.8235,48.8411,48.7442,48.7707,143705.0
2021-06-01 10:55:00,55.4,55.44,55.34,55.41,130353.0,48.7707,48.8059,48.7178,48.7795,130353.0
2021-06-01 11:00:00,55.41,55.44,55.39,55.41,228425.0,48.7795,48.8059,48.7619,48.7795,228425.0
2021-06-01 11:05:00,55.4,55.4,55.35,55.38,75018.0,48.7707,48.7707,48.7266,48.7531,75018.0
2021-06-01 11:10:00,55.39,55.45,55.38,55.43,87838.0,48.7619,48.8147,48.7531,48.7971,87838.0
2021-06-01 11:15:00,55.43,55.43,55.35,55.36,58927.0,48.7971,48.7971,48.7266,48.7354,58927.0
2021-06-01 11:20:00,55.36,55.39,55.34,55.35,75148.0,48.7354,48.7619,48.7178,48.7266,75148.0
2021-06-01 11:25:00,55.35,55.38,55.34,55.37,67643.0,48.7266,48.7531,48.7178,48.7442,67643.0
2021-06-01 11:30:00,55.37,55.38,55.31,55.32,95175.0,48.7442,48.7531,48.6914,48.7002,95175.0
2021-06-01 11:35:00,55.32,55.34,55.31,55.32,108905.0,48.7002,48.7178,48.6914,48.7002,108905.0
2021-06-01 11:40:00,55.32,55.34,55.29,55.33,74508.0,48.7002,48.7178,48.6738,48.709,74508.0
2021-06-01 11:45:00,55.34,55.36,55.32,55.36,67217.0,48.7178,48.7354,48.7002,48.7354,67217.0
2021-06-01 11:50:00,55.36,55.36,55.31,55.32,77581.0,48.7354,48.7354,48.6914,48.7002,77581.0
2021-06-01 11:55:00,55.32,55.34,55.3,55.3,82166.0,48.7002,48.7178,48.6826,48.6826,82166.0
2021-06-01 12:00:00,55.29,55.31,55.26,55.29,68641.0,48.6738,48.6914,48.6474,48.6738,68641.0
2021-06-01 12:05:00,55.29,55.3,55.25,55.3,171390.0,48.6738,48.6826,48.6386,48.6826,171390.0
2021-06-01 12:10:00,55.29,55.3,55.27,55.28,23418.0,48.6738,48.6826,48.6562,48.665,23418.0
2021-06-01 12:15:00,55.27,55.29,55.23,55.26,103481.0,48.6562,48.6738,48.621,48.6474,103481.0
2021-06-01 12:20:00,55.26,55.26,55.21,55.21,88674.0,48.6474,48.6474,48.6034,48.6034,88674.0
2021-06-01 12:25:00,55.21,55.24,55.2,55.22,52528.0,48.6034,48.6298,48.5946,48.6122,52528.0
2021-06-01 12:30:00,55.22,55.22,55.17,55.2,51630.0,48.6122,48.6122,48.5682,48.5946,51630.0
2021-06-01 12:35:00,55.21,55.21,55.18,55.19,46088.0,48.6034,48.6034,48.577,48.5858,46088.0
2021-06-01 12:40:00,55.19,55.23,55.18,55.23,42126.0,48.5858,48.621,48.577,48.621,42126.0
2021-06-01 12:45:00,55.23,55.24,55.18,55.2,38353.0,48.621,48.6298,48.577,48.5946,38353.0
2021-06-01 12:50:00,55.2,55.21,55.16,55.16,60922.0,48.5946,48.6034,48.5594,48.5594,60922.0
2021-06-01 12:55:00,55.17,55.18,55.16,55.18,67038.0,48.5682,48.577,48.5594,48.577,67038.0
2021-06-01 13:00:00,55.18,55.19,55.16,55.17,38506.0,48.577,48.5858,48.5594,48.5682,38506.0
2021-06-01 13:05:00,55.16,55.17,55.12,55.16,109774.0,48.5594,48.5682,48.5242,48.5594,109774.0
2021-06-01 13:10:00,55.16,55.17,55.13,55.15,59848.0,48.5594,48.5682,48.533,48.5506,59848.0
2021-06-01 13:15:00,55.15,55.17,55.14,55.15,62860.0,48.5506,48.5682,48.5418,48.5506,62860.0
2021-06-01 13:20:00,55.15,55.18,55.13,55.14,117595.0,48.5506,48.577,48.533,48.5418,117595.0
2021-06-01 13:25:00,55.14,55.17,55.13,55.14,93395.0,48.5418,48.5682,48.533,48.5418,93395.0
2021-06-01 13:30:00,55.14,55.16,55.12,55.15,94138.0,48.5418,48.5594,48.5242,48.5506,94138.0
2021-06-01 13:35:00,55.15,55.17,55.14,55.16,109727.0,48.5506,48.5682,48.5418,48.5594,109727.0
2021-06-01 13:40:00,55.16,55.18,55.14,55.16,51909.0,48.5594,48.577,48.5418,48.5594,51909.0
2021-06-01 13:45:00,55.17,55.17,55.14,55.16,67018.0,48.5682,48.5682,48.5418,48.5594,67018.0
2021-06-01 13:50:00,55.17,55.18,55.15,55.16,93020.0,48.5682,48.577,48.5506,48.5594,93020.0
2021-06-01 13:55:00,55.16,55.18,55.15,55.17,55546.0,48.5594,48.577,48.5506,48.5682,55546.0
2021-06-01 14:00:00,55.18,55.22,55.17,55.22,102311.0,48.577,48.6122,48.5682,48.6122,102311.0
2021-06-01 14:05:00,55.21,55.23,55.18,55.19,63148.0,48.6034,48.621,48.577,48.5858,63148.0
2021-06-01 14:10:00,55.19,55.21,55.17,55.19,46357.0,48.5858,48.6034,48.5682,48.5858,46357.0
2021-06-01 14:15:00,55.18,55.2,55.18,55.2,56280.0,48.577,48.5946,48.577,48.5946,56280.0
2021-06-01 14:20:00,55.19,55.21,55.17,55.21,75410.0,48.5858,48.6034,48.5682,48.6034,75410.0
2021-06-01 14:25:00,55.21,55.27,55.2,55.26,153957.0,48.6034,48.6562,48.5946,48.6474,153957.0
2021-06-01 14:30:00,55.26,55.27,55.22,55.23,58155.0,48.6474,48.6562,48.6122,48.621,58155.0
2021-06-01 14:35:00,55.23,55.24,55.2,55.21,93742.0,48.621,48.6298,48.5946,48.6034,93742.0
2021-06-01 14:40:00,55.21,55.22,55.19,55.2,82538.0,48.6034,48.6122,48.5858,48.5946,82538.0
2021-06-01 14:45:00,55.2,55.22,55.17,55.2,137561.0,48.5946,48.6122,48.5682,48.5946,137561.0
2021-06-01 14:50:00,55.2,55.22,55.17,55.17,46711.0,48.5946,48.6122,48.5682,48.5682,46711.0
2021-06-01 14:55:00,55.17,55.22,55.17,55.21,77738.0,48.5682,48.6122,48.5682,48.6034,77738.0
2021-06-01 15:00:00,55.21,55.21,55.18,55.21,80450.0,48.6034,48.6034,48.577,48.6034,80450.0
2021-06-01 15:05:00,55.21,55.22,55.17,55.18,96607.0,48.6034,48.6122,48.5682,48.577,96607.0
2021-06-01 15:10:00,55.18,55.2,55.17,55.19,86362.0,48.577,48.5946,48.5682,48.5858,86362.0
2021-06-01 15:15:00,55.19,55.2,55.17,55.19,57183.0,48.5858,48.5946,48.5682,48.5858,57183.0
2021-06-01 15:20:00,55.19,55.22,55.18,55.2,106933.0,48.5858,48.6122,48.577,48.5946,106933.0
2021-06-01 15:25:00,55.19,55.21,55.15,55.16,119112.0,48.5858,48.6034,48.5506,48.5594,119112.0
2021-06-01 15:30:00,55.16,55.18,55.12,55.15,169173.0,48.5594,48.577,48.5242,48.5506,169173.0
2021-06-01 15:35:00,55.15,55.16,55.09,55.11,130781.0,48.5506,48.5594,48.4978,48.5154,130781.0
2021-06-01 15:40:00,55.11,55.15,55.1,55.15,94981.0,48.5154,48.5506,48.5066,48.5506,94981.0
2021-06-01 15:45:00,55.15,55.21,55.14,55.21,207094.0,48.5506,48.6034,48.5418,48.6034,207094.0
2021-06-01 15:50:00,55.2,55.26,55.18,55.25,280220.0,48.5946,48.6474,48.577,48.6386,280220.0
2021-06-01 15:55:00,55.24,55.29,55.21,55.28,907967.0,48.6298,48.6738,48.6034,48.665,907967.0
2021-06-02 09:30:00,55.5,55.5,55.32,55.42,477433.0,48.8587,48.8587,48.7002,48.7883,477433.0
2021-06-02 09:35:00,55.41,55.45,55.38,55.41,152411.0,48.7795,48.8147,48.7531,48.7795,152411.0
2021-06-02 09:40:00,55.4,55.45,55.37,55.39,100219.0,48.7707,48.8147,48.7442,48.7619,100219.0
2021-06-02 09:45:00,55.39,55.49,55.39,55.42,112675.0,48.7619,48.8499,48.7619,48.7883,112675.0
2021-06-02 09:50:00,55.42,55.45,55.41,55.43,67063.0,48.7883,48.8147,48.7795,48.7971,67063.0
2021-06-02 09:55:00,55.43,55.54,55.42,55.48,116564.0,48.7971,48.8939,48.7883,48.8411,116564.0
2021-06-02 10:00:00,55.48,55.53,55.37,55.38,246896.0,48.8411,48.8851,48.7442,48.7531,246896.0
2021-06-02 10:05:00,55.38,55.4,55.33,55.38,87009.0,48.7531,48.7707,48.709,48.7531,87009.0
2021-06-02 10:10:00,55.39,55.45,55.37,55.4,105216.0,48.7619,48.8147,48.7442,48.7707,105216.0
2021-06-02 10:15:00,55.4,55.43,55.35,55.36,120578.0,48.7707,48.7971,48.7266,48.7354,120578.0
2021-06-02 10:20:00,55.36,55.39,55.31,55.36,177467.0,48.7354,48.7619,48.6914,48.7354,177467.0
2021-06-02 10:25:00,55.35,55.38,55.33,55.37,129518.0,48.7266,48.7531,48.709,48.7442,129518.0
2021-06-02 10:30:00,55.37,55.38,55.33,55.38,76002.0,48.7442,48.7531,48.709,48.7531,76002.0
2021-06-02 10:35:00,55.38,55.38,55.32,55.34,65443.0,48.7531,48.7531,48.7002,48.7178,65443.0
2021-06-02 10:40:00,55.34,55.36,55.29,55.29,87106.0,48.7178,48.7354,48.6738,48.6738,87106.0
2021-06-02 10:45:00,55.3,55.31,55.26,55.27,86380.0,48.6826,48.6914,48.6474,48.6562,86380.0
2021-06-02 10:50:00,55.27,55.3,55.26,55.3,60026.0,48.6562,48.6826,48.6474,48.6826,60026.0
2021-06-02 10:55:00,55.3,55.37,55.29,55.37,95246.0,48.6826,48.7442,48.6738,48.7442,95246.0
2021-06-02 11:00:00,55.36,55.41,55.35,55.37,160922.0,48.7354,48.7795,48.7266,48.7442,160922.0
2021-06-02 11:05:00,55.37,55.38,55.33,55.35,42061.0,48.7442,48.7531,48.709,48.7266,42061.0
2021-06-02 11:10:00,55.35,55.42,55.34,55.42,93550.0,48.7266,48.7883,48.7178,48.7883,93550.0
2021-06-02 11:15:00,55.41,55.46,55.4,55.45,82228.0,48.7795,48.8235,48.7707,48.8147,82228.0
2021-06-02 11:20:00,55.45,55.46,55.42,55.45,42003.0,48.8147,48.8235,48.7883,48.8147,42003.0
2021-06-02 11:25:00,55.46,55.5,55.44,55.5,53563.0,48.8235,48.8587,48.8059,48.8587,53563.0
2021-06-02 11:30:00,55.5,55.5,55.46,55.49,68794.0,48.8587,48.8587,48.8235,48.8499,68794.0
2021-06-02 11:35:00,55.49,55.5,55.45,55.48,51043.0,48.8499,48.8587,48.8147,48.8411,51043.0
2021-06-02 11:40:00,55.47,55.54,55.46,55.54,143836.0,48.8323,48.8939,48.8235,48.8939,143836.0
2021-06-02 11:45:00,55.54,55.56,55.53,55.54,46654.0,48.8939,48.9115,48.8851,48.8939,46654.0
2021-06-02 11:50:00,55.54,55.54,55.5,55.5,67278.0,48.8939,48.8939,48.8587,48.8587,67278.0
2021-06-02 11:55:00,55.51,55.52,55.49,55.51,49439.0,48.8675,48.8763,48.8499,48.8675,49439.0
2021-06-02 12:00:00,55.51,55.53,55.5,55.51,40745.0,48.8675,48.8851,48.8587,48.8675,40745.0
2021-06-02 12:05:00,55.51,55.53,55.49,55.49,47171.0,48.8675,48.8851,48.8499,48.8499,47171.0
2021-06-02 12:10:00,55.5,55.5,55.47,55.49,50912.0,48.8587,48.8587,48.8323,48.8499,50912.0
2021-06-02 12:15:00,55.5,55.53,55.49,55.52,64570.0,48.8587,48.8851,48.8499,48.8763,64570.0
2021-06-02 12:20:00,55.52,55.53,55.46,55.48,102749.0,48.8763,48.8851,48.8235,48.8411,102749.0
2021-06-02 12:25:00,55.48,55.53,55.47,55.51,102336.0,48.8411,48.8851,48.8323,48.8675,102336.0
2021-06-02 12:30:00,55.51,55.51,55.47,55.5,72496.0,48.8675,48.8675,48.8323,48.8587,72496.0
2021-06-02 12:35:00,55.5,55.52,55.47,55.48,75674.0,48.8587,48.8763,48.8323,48.8411,75674.0
2021-06-02 12:40:00,55.48,55.5,55.46,55.48,81783.0,48.8411,48.8587,48.8235,48.8411,81783.0
2021-06-02 12:45:00,55.48,55.49,55.46,55.48,34574.0,48.8411,48.8499,48.8235,48.8411,34574.0
2021-06-02 12:50:00,55.48,55.49,55.46,55.48,42817.0,48.8411,48.8499,48.8235,48.8411,42817.0
2021-06-02 12:55:00,55.47,55.5,55.45,55.5,76060.0,48.8323,48.8587,48.8147,48.8587,76060.0
2021-06-02 13:00:00,55.5,55.51,55.47,55.5,54870.0,48.8587,48.8675,48.8323,48.8587,54870.0
2021-06-02 13:05:00,55.5,55.5,55.44,55.45,62541.0,48.8587,48.8587,48.8059,48.8147,62541.0
2021-06-02 13:10:00,55.45,55.45,55.42,55.43,72988.0,48.8147,48.8147,48.7883,48.7971,72988.0
2021-06-02 13:15:00,55.44,55.46,55.42,55.46,61546.0,48.8059,48.8235,48.7883,48.8235,61546.0
2021-06-02 13:20:00,55.45,55.48,55.42,55.43,88884.0,48.8147,48.8411,48.7883,48.7971,88884.0
2021-06-02 13:25:00,55.43,55.46,55.4,55.45,123628.0,48.7971,48.8235,48.7707,48.8147,123628.0
2021-06-02 13:30:00,55.45,55.45,55.41,55.43,80920.0,48.8147,48.8147,48.7795,48.7971,80920.0
2021-06-02 13:35:00,55.43,55.44,55.42,55.43,50807.0,48.7971,48.8059,48.7883,48.7971,50807.0
2021-06-02 13:40:00,55.43,55.46,55.42,55.46,88153.0,48.7971,48.8235,48.7883,48.8235,88153.0
2021-06-02 13:45:00,55.46,55.48,55.45,55.48,67087.0,48.8235,48.8411,48.8147,48.8411,67087.0
2021-06-02 13:50:00,55.47,55.49,55.45,55.48,50146.0,48.8323,48.8499,48.8147,48.8411,50146.0
2021-06-02 13:55:00,55.48,55.5,55.47,55.5,42881.0,48.8411,48.8587,48.8323,48.8587,42881.0
2021-06-02 14:00:00,55.5,55.51,55.47,55.5,75460.0,48.8587,48.8675,48.8323,48.8587,75460.0
2021-06-02 14:05:00,55.49,55.51,55.45,55.46,63589.0,48.8499,48.8675,48.8147,48.8235,63589.0
2021-06-02 14:10:00,55.46,55.47,55.43,55.45,70628.0,48.8235,48.8323,48.7971,48.8147,70628.0
2021-06-02 14:15:00,55.45,55.48,55.44,55.47,92014.0,48.8147,48.8411,48.8059,48.8323,92014.0
2021-06-02 14:20:00,55.47,55.47,55.4,55.41,77363.0,48.8323,48.8323,48.7707,48.7795,77363.0
2021-06-02 14:25:00,55.41,55.44,55.41,55.41,53989.0,48.7795,48.8059,48.7795,48.7795,53989.0
2021-06-02 14:30:00,55.41,55.43,55.4,55.41,56614.0,48.7795,48.7971,48.7707,48.7795,56614.0
2021-06-02 14:35:00,55.41,55.41,55.37,55.41,83698.0,48.7795,48.7795,48.7442,48.7795,83698.0
2021-06-02 14:40:00,55.41,55.42,55.37,55.38,65468.0,48.7795,48.7883,48.7442,48.7531,65468.0
2021-06-02 14:45:00,55.38,55.4,55.36,55.4,70921.0,48.7531,48.7707,48.7354,48.7707,70921.0
2021-06-02 14:50:00,55.4,55.42,55.37,55.38,61843.0,48.7707,48.7883,48.7442,48.7531,61843.0
2021-06-02 14:55:00,55.38,55.4,55.35,55.36,61887.0,48.7531,48.7707,48.7266,48.7354,61887.0
2021-06-02 15:00:00,55.36,55.38,55.33,55.36,72329.0,48.7354,48.7531,48.709,48.7354,72329.0
2021-06-02 15:05:00,55.36,55.37,55.34,55.36,46387.0,48.7354,48.7442,48.7178,48.7354,46387.0
2021-06-02 15:10:00,55.36,55.39,55.35,55.37,78381.0,48.7354,48.7619,48.7266,48.7442,78381.0
2021-06-02 15:15:00,55.37,55.38,55.35,55.36,65910.0,48.7442,48.7531,48.7266,48.7354,65910.0
2021-06-02 15:20:00,55.36,55.36,55.32,55.33,93714.0,48.7354,48.7354,48.7002,48.709,93714.0
2021-06-02 15:25:00,55.33,55.35,55.32,55.33,100139.0,48.709,48.7266,48.7002,48.709,100139.0
2021-06-02 15:30:00,55.33,55.36,55.3,55.33,164558.0,48.709,48.7354,48.6826,48.709,164558.0
2021-06-02 15:35:00,55.32,55.38,55.32,55.37,134996.0,48.7002,48.7531,48.7002,48.7442,134996.0
2021-06-02 15:40:00,55.37,55.41,55.36,55.4,82683.0,48.7442,48.7795,48.7354,48.7707,82683.0
2021-06-02 15:45:00,55.4,55.42,55.38,55.4,208643.0,48.7707,48.7883,48.7531,48.7707,208643.0
2021-06-02 15:50:00,55.4,55.43,55.39,55.42,414536.0,48.7707,48.7971,48.7619,48.7883,414536.0
2021-06-02 15:55:00,55.42,55.51,55.41,55.5,735165.0,48.7883,48.8675,48.7795,48.8587,735165.0
2021-06-03 09:30:00,55.18,55.22,55.1,55.17,433189.0,48.577,48.6122,48.5066,48.5682,433189.0
2021-06-03 09:35:00,55.17,55.31,55.17,55.3,204062.0,48.5682,48.6914,48.5682,48.6826,204062.0
2021-06-03 09:40:00,55.3,55.32,55.19,55.23,200768.0,48.6826,48.7002,48.5858,48.621,200768.0
2021-06-03 09:45:00,55.22,55.25,55.17,55.21,144151.0,48.6122,48.6386,48.5682,48.6034,144151.0
2021-06-03 09:50:00,55.21,55.33,55.2,55.3,165729.0,48.6034,48.709,48.5946,48.6826,165729.0
2021-06-03 09:55:00,55.28,55.35,55.25,55.28,224272.0,48.665,48.7266,48.6386,48.665,224272.0
2021-06-03 10:00:00,55.29,55.34,55.27,55.31,134213.0,48.6738,48.7178,48.6562,48.6914,134213.0
2021-06-03 10:05:00,55.32,55.46,55.31,55.41,251612.0,48.7002,48.8235,48.6914,48.7795,251612.0
2021-06-03 10:10:00,55.41,55.44,55.38,55.39,72183.0,48.7795,48.8059,48.7531,48.7619,72183.0
2021-06-03 10:15:00,55.39,55.45,55.37,55.45,128699.0,48.7619,48.8147,48.7442,48.8147,128699.0
2021-06-03 10:20:00,55.45,55.45,55.36,55.38,64130.0,48.8147,48.8147,48.7354,48.7531,64130.0
2021-06-03 10:25:00,55.38,55.39,55.27,55.28,91408.0,48.7531,48.7619,48.6562,48.665,91408.0
2021-06-03 10:30:00,55.29,55.32,55.26,55.28,73849.0,48.6738,48.7002,48.6474,48.665,73849.0
2021-06-03 10:35:00,55.27,55.32,55.24,55.25,78439.0,48.6562,48.7002,48.6298,48.6386,78439.0
2021-06-03 10:40:00,55.24,55.25,55.18,55.23,81632.0,48.6298,48.6386,48.577,48.621,81632.0
2021-06-03 10:45:00,55.22,55.29,55.2,55.28,117762.0,48.6122,48.6738,48.5946,48.665,117762.0
2021-06-03 10:50:00,55.28,55.35,55.27,55.35,71631.0,48.665,48.7266,48.6562,48.7266,71631.0
2021-06-03 10:55:00,55.35,55.37,55.28,55.35,149541.0,48.7266,48.7442,48.665,48.7266,149541.0
2021-06-03 11:00:00,55.35,55.48,55.34,55.47,104895.0,48.7266,48.8411,48.7178,48.8323,104895.0
2021-06-03 11:05:00,55.47,55.5,55.45,55.48,84505.0,48.8323,48.8587,48.8147,48.8411,84505.0
2021-06-03 11:10:00,55.48,55.54,55.48,55.5,148083.0,48.8411,48.8939,48.8411,48.8587,148083.0
2021-06-03 11:15:00,55.5,55.52,55.45,55.46,91361.0,48.8587,48.8763,48.8147,48.8235,91361.0
2021-06-03 11:20:00,55.46,55.49,55.43,55.49,84787.0,48.8235,48.8499,48.7971,48.8499,84787.0
2021-06-03 11:25:00,55.48,55.54,55.48,55.52,107387.0,48.8411,48.8939,48.8411,48.8763,107387.0
2021-06-03 11:30:00,55.52,55.59,55.52,55.55,129524.0,48.8763,48.9379,48.8763,48.9027,129524.0
2021-06-03 11:35:00,55.55,55.58,55.52,55.53,115988.0,48.9027,48.9291,48.8763,48.8851,115988.0
2021-06-03 11:40:00,55.53,55.58,55.52,55.57,121637.0,48.8851,48.9291,48.8763,48.9203,121637.0
2021-06-03 11:45:00,55.57,55.57,55.49,55.53,130328.0,48.9203,48.9203,48.8499,48.8851,130328.0
2021-06-03 11:50:00,55.53,55.54,55.49,55.52,133854.0,48.8851,48.8939,48.8499,48.8763,133854.0
2021-06-03 11:55:00,55.53,55.55,55.51,55.53,84601.0,48.8851,48.9027,48.8675,48.8851,84601.0
2021-06-03 12:00:00,55.53,55.56,55.52,55.53,53033.0,48.8851,48.9115,48.8763,48.8851,53033.0
2021-06-03 12:05:00,55.53,55.55,55.52,55.54,53803.0,48.8851,48.9027,48.8763,48.8939,53803.0
2021-06-03 12:10:00,55.53,55.55,55.51,55.52,84538.0,48.8851,48.9027,48.8675,48.8763,84538.0
2021-06-03 12:15:00,55.53,55.53,55.47,55.48,80827.0,48.8851,48.8851,48.8323,48.8411,80827.0
2021-06-03 12:20:00,55.48,55.5,55.45,55.47,54307.0,48.8411,48.8587,48.8147,48.8323,54307.0
2021-06-03 12:25:00,55.46,55.47,55.42,55.43,52782.0,48.8235,48.8323,48.7883,48.7971,52782.0
2021-06-03 12:30:00,55.43,55.48,55.42,55.48,59814.0,48.7971,48.8411,48.7883,48.8411,59814.0
2021-06-03 12:35:00,55.48,55.49,55.45,55.48,53581.0,48.8411,48.8499,48.8147,48.8411,53581.0
2021-06-03 12:40:00,55.48,55.51,55.47,55.5,108315.0,48.8411,48.8675,48.8323,48.8587,108315.0
2021-06-03 12:45:00,55.5,55.53,55.49,55.5,66885.0,48.8587,48.8851,48.8499,48.8587,66885.0
2021-06-03 12:50:00,55.51,55.52,55.45,55.47,50705.0,48.8675,48.8763,48.8147,48.8323,50705.0
2021-06-03 12:55:00,55.47,55.47,55.43,55.44,79512.0,48.8323,48.8323,48.7971,48.8059,79512.0
2021-06-03 13:00:00,55.44,55.47,55.42,55.47,78008.0,48.8059,48.8323,48.7883,48.8323,78008.0
2021-06-03 13:05:00,55.47,55.5,55.44,55.5,108959.0,48.8323,48.8587,48.8059,48.8587,108959.0
2021-06-03 13:10:00,55.5,55.52,55.47,55.52,70001.0,48.8587,48.8763,48.8323,48.8763,70001.0
2021-06-03 13:15:00,55.52,55.52,55.45,55.47,85117.0,48.8763,48.8763,48.8147,48.8323,85117.0
2021-06-03 13:20:00,55.46,55.49,55.46,55.48,48848.0,48.8235,48.8499,48.8235,48.8411,48848.0
2021-06-03 13:25:00,55.48,55.51,55.48,55.48,58148.0,48.8411,48.8675,48.8411,48.8411,58148.0
2021-06-03 13:30:00,55.48,55.5,55.47,55.5,50629.0,48.8411,48.8587,48.8323,48.8587,50629.0
2021-06-03 13:35:00,55.49,55.51,55.49,55.51,53560.0,48.8499,48.8675,48.8499,48.8675,53560.0
2021-06-03 13:40:00,55.51,55.55,55.49,55.53,155722.0,48.8675,48.9027,48.8499,48.8851,155722.0
2021-06-03 13:45:00,55.54,55.55,55.51,55.55,68145.0,48.8939,48.9027,48.8675,48.9027,68145.0
2021-06-03 13:50:00,55.55,55.55,55.53,55.54,51591.0,48.9027,48.9027,48.8851,48.8939,51591.0
2021-06-03 13:55:00,55.54,55.54,55.5,55.5,46940.0,48.8939,48.8939,48.8587,48.8587,46940.0
2021-06-03 14:00:00,55.5,55.51,55.48,55.5,125955.0,48.8587,48.8675,48.8411,48.8587,125955.0
2021-06-03 14:05:00,55.49,55.53,55.48,55.51,100588.0,48.8499,48.8851,48.8411,48.8675,100588.0
2021-06-03 14:10:00,55.51,55.52,55.5,55.51,42232.0,48.8675,48.8763,48.8587,48.8675,42232.0
2021-06-03 14:15:00,55.51,55.53,55.5,55.52,98028.0,48.8675,48.8851,48.8587,48.8763,98028.0
2021-06-03 14:20:00,55.53,55.55,55.52,55.54,61551.0,48.8851,48.9027,48.8763,48.8939,61551.0
2021-06-03 14:25:00,55.54,55.55,55.52,55.53,50622.0,48.8939,48.9027,48.8763,48.8851,50622.0
2021-06-03 14:30:00,55.53,55.56,55.52,55.55,61519.0,48.8851,48.9115,48.8763,48.9027,61519.0
2021-06-03 14:35:00,55.55,55.6,55.54,55.59,83158.0,48.9027,48.9467,48.8939,48.9379,83158.0
2021-06-03 14:40:00,55.59,55.59,55.57,55.58,39195.0,48.9379,48.9379,48.9203,48.9291,39195.0
2021-06-03 14:45:00,55.58,55.6,55.55,55.59,117928.0,48.9291,48.9467,48.9027,48.9379,117928.0
2021-06-03 14:50:00,55.6,55.6,55.58,55.59,108979.0,48.9467,48.9467,48.9291,48.9379,108979.0
2021-06-03 14:55:00,55.59,55.6,55.54,55.55,122869.0,48.9379,48.9467,48.8939,48.9027,122869.0
2021-06-03 15:00:00,55.55,55.58,55.54,55.55,147722.0,48.9027,48.9291,48.8939,48.9027,147722.0
2021-06-03 15:05:00,55.55,55.56,55.49,55.53,143654.0,48.9027,48.9115,48.8499,48.8851,143654.0
2021-06-03 15:10:00,55.53,55.55,55.52,55.55,78617.0,48.8851,48.9027,48.8763,48.9027,78617.0
2021-06-03 15:15:00,55.54,55.57,55.54,55.57,83053.0,48.8939,48.9203,48.8939,48.9203,83053.0
2021-06-03 15:20:00,55.57,55.59,55.55,55.57,111853.0,48.9203,48.9379,48.9027,48.9203,111853.0
2021-06-03 15:25:00,55.57,55.58,55.55,55.58,101006.0,48.9203,48.9291,48.9027,48.9291,101006.0
2021-06-03 15:30:00,55.58,55.61,55.58,55.6,128482.0,48.9291,48.9555,48.9291,48.9467,128482.0
2021-06-03 15:35:00,55.6,55.67,55.59,55.66,226491.0,48.9467,49.0084,48.9379,48.9995,226491.0
2021-06-03 15:40:00,55.66,55.68,55.64,55.66,122230.0,48.9995,49.0172,48.9819,48.9995,122230.0
2021-06-03 15:45:00,55.66,55.67,55.65,55.66,228947.0,48.9995,49.0084,48.9907,48.9995,228947.0
2021-06-03 15:50:00,55.65,55.72,55.65,55.72,484558.0,48.9907,49.0524,48.9907,49.0524,484558.0
2021-06-03 15:55:00,55.72,55.74,55.6,55.63,993038.0,49.0524,49.07,48.9467,48.9731,993038.0
2021-06-04 09:30:00,55.9,56.03,55.78,55.97,1204583.0,49.2108,49.3253,49.1052,49.2725,1204583.0
2021-06-04 09:35:00,55.97,56.26,55.97,56.25,442698.0,49.2725,49.5277,49.2725,49.5189,442698.0
2021-06-04 09:40:00,56.25,56.48,56.24,56.45,309993.0,49.5189,49.7214,49.5101,49.695,309993.0
2021-06-04 09:45:00,56.45,56.48,56.29,56.37,276941.0,49.695,49.7214,49.5542,49.6246,276941.0
2021-06-04 09:50:00,56.38,56.47,56.29,56.4,404735.0,49.6334,49.7126,49.5542,49.651,404735.0
2021-06-04 09:55:00,56.4,56.46,56.32,56.33,246183.0,49.651,49.7038,49.5806,49.5894,246183.0
2021-06-04 10:00:00,56.33,56.43,56.32,56.36,182363.0,49.5894,49.6774,49.5806,49.6158,182363.0
2021-06-04 10:05:00,56.36,56.4,56.33,56.35,136576.0,49.6158,49.651,49.5894,49.607,136576.0
2021-06-04 10:10:00,56.35,56.41,56.32,56.39,186100.0,49.607,49.6598,49.5806,49.6422,186100.0
2021-06-04 10:15:00,56.39,56.4,56.34,56.39,126931.0,49.6422,49.651,49.5982,49.6422,126931.0
2021-06-04 10:20:00,56.39,56.45,56.34,56.35,149562.0,49.6422,49.695,49.5982,49.607,149562.0
2021-06-04 10:25:00,56.35,56.38,56.31,56.31,123820.0,49.607,49.6334,49.5718,49.5718,123820.0
2021-06-04 10:30:00,56.31,56.42,56.3,56.41,109261.0,49.5718,49.6686,49.563,49.6598,109261.0
2021-06-04 10:35:00,56.4,56.44,56.37,56.4,92641.0,49.651,49.6862,49.6246,49.651,92641.0
2021-06-04 10:40:00,56.41,56.45,56.37,56.41,121385.0,49.6598,49.695,49.6246,49.6598,121385.0
2021-06-04 10:45:00,56.42,56.44,56.34,56.37,182186.0,49.6686,49.6862,49.5982,49.6246,182186.0
2021-06-04 10:50:00,56.37,56.42,56.37,56.4,96981.0,49.6246,49.6686,49.6246,49.651,96981.0
2021-06-04 10:55:00,56.4,56.42,56.38,56.4,97328.0,49.651,49.6686,49.6334,49.651,97328.0
2021-06-04 11:00:00,56.41,56.46,56.4,56.45,139388.0,49.6598,49.7038,49.651,49.695,139388.0
2021-06-04 11:05:00,56.45,56.47,56.41,56.42,129487.0,49.695,49.7126,49.6598,49.6686,129487.0
2021-06-04 11:10:00,56.42,56.45,56.4,56.45,60251.0,49.6686,49.695,49.651,49.695,60251.0
2021-06-04 11:15:00,56.45,56.46,56.41,56.45,100260.0,49.695,49.7038,49.6598,49.695,100260.0
2021-06-04 11:20:00,56.45,56.45,56.36,56.38,79078.0,49.695,49.695,49.6158,49.6334,79078.0
2021-06-04 11:25:00,56.38,56.38,56.31,56.34,113138.0,49.6334,49.6334,49.5718,49.5982,113138.0
2021-06-04 11:30:00,56.34,56.4,56.32,56.38,108782.0,49.5982,49.651,49.5806,49.6334,108782.0
2021-06-04 11:35:00,56.39,56.42,56.37,56.38,117095.0,49.6422,49.6686,49.6246,49.6334,117095.0
2021-06-04 11:40:00,56.38,56.39,56.32,56.37,82129.0,49.6334,49.6422,49.5806,49.6246,82129.0
2021-06-04 11:45:00,56.37,56.38,56.34,56.36,95857.0,49.6246,49.6334,49.5982,49.6158,95857.0
2021-06-04 11:50:00,56.35,56.36,56.31,56.33,97839.0,49.607,49.6158,49.5718,49.5894,97839.0
2021-06-04 11:55:00,56.33,56.38,56.32,56.38,70372.0,49.5894,49.6334,49.5806,49.6334,70372.0
2021-06-04 12:00:00,56.38,56.4,56.37,56.38,48279.0,49.6334,49.651,49.6246,49.6334,48279.0
2021-06-04 12:05:00,56.38,56.4,56.34,56.39,114263.0,49.6334,49.651,49.5982,49.6422,114263.0
2021-06-04 12:10:00,56.39,56.39,56.36,56.38,72883.0,49.6422,49.6422,49.6158,49.6334,72883.0
2021-06-04 12:15:00,56.37,56.38,56.31,56.31,123769.0,49.6246,49.6334,49.5718,49.5718,123769.0
2021-06-04 12:20:00,56.31,56.36,56.3,56.34,117492.0,49.5718,49.6158,49.563,49.5982,117492.0
2021-06-04 12:25:00,56.34,56.34,56.27,56.27,82060.0,49.5982,49.5982,49.5366,49.5366,82060.0
2021-06-04 12:30:00,56.28,56.31,56.27,56.29,58286.0,49.5454,49.5718,49.5366,49.5542,58286.0
2021-06-04 12:35:00,56.29,56.3,56.28,56.29,44727.0,49.5542,49.563,49.5454,49.5542,44727.0
2021-06-04 12:40:00,56.29,56.3,56.28,56.29,47414.0,49.5542,49.563,49.5454,49.5542,47414.0
2021-06-04 12:45:00,56.29,56.29,56.24,56.27,93329.0,49.5542,49.5542,49.5101,49.5366,93329.0
2021-06-04 12:50:00,56.27,56.28,56.22,56.25,114641.0,49.5366,49.5454,49.4925,49.5189,114641.0
2021-06-04 12:55:00,56.25,56.26,56.21,56.21,64387.0,49.5189,49.5277,49.4837,49.4837,64387.0
2021-06-04 13:00:00,56.21,56.27,56.21,56.23,40372.0,49.4837,49.5366,49.4837,49.5013,40372.0
2021-06-04 13:05:00,56.23,56.26,56.23,56.24,60033.0,49.5013,49.5277,49.5013,49.5101,60033.0
2021-06-04 13:10:00,56.23,56.24,56.22,56.22,56438.0,49.5013,49.5101,49.4925,49.4925,56438.0
2021-06-04 13:15:00,56.22,56.25,56.17,56.17,121842.0,49.4925,49.5189,49.4485,49.4485,121842.0
2021-06-04 13:20:00,56.18,56.18,56.14,56.15,73471.0,49.4573,49.4573,49.4221,49.4309,73471.0
2021-06-04 13:25:00,56.15,56.15,56.12,56.13,65961.0,49.4309,49.4309,49.4045,49.4133,65961.0
2021-06-04 13:30:00,56.13,56.19,56.12,56.18,86286.0,49.4133,49.4661,49.4045,49.4573,86286.0
2021-06-04 13:35:00,56.18,56.18,56.15,56.18,64401.0,49.4573,49.4573,49.4309,49.4573,64401.0
2021-06-04 13:40:00,56.18,56.23,56.17,56.22,106818.0,49.4573,49.5013,49.4485,49.4925,106818.0
2021-06-04 13:45:00,56.21,56.22,56.19,56.22,57475.0,49.4837,49.4925,49.4661,49.4925,57475.0
2021-06-04 13:50:00,56.21,56.22,56.19,56.21,55163.0,49.4837,49.4925,49.4661,49.4837,55163.0
2021-06-04 13:55:00,56.21,56.21,56.19,56.21,41437.0,49.4837,49.4837,49.4661,49.4837,41437.0
2021-06-04 14:00:00,56.21,56.23,56.2,56.22,103572.0,49.4837,49.5013,49.4749,49.4925,103572.0
2021-06-04 14:05:00,56.21,56.24,56.2,56.24,60226.0,49.4837,49.5101,49.4749,49.5101,60226.0
2021-06-04 14:10:00,56.23,56.24,56.22,56.24,75204.0,49.5013,49.5101,49.4925,49.5101,75204.0
2021-06-04 14:15:00,56.24,56.26,56.23,56.26,69128.0,49.5101,49.5277,49.5013,49.5277,69128.0
2021-06-04 14:20:00,56.26,56.28,56.23,56.26,86952.0,49.5277,49.5454,49.5013,49.5277,86952.0
2021-06-04 14:25:00,56.26,56.29,56.25,56.29,50256.0,49.5277,49.5542,49.5189,49.5542,50256.0
2021-06-04 14:30:00,56.29,56.29,56.25,56.28,89114.0,49.5542,49.5542,49.5189,49.5454,89114.0
2021-06-04 14:35:00,56.28,56.31,56.27,56.31,56199.0,49.5454,49.5718,49.5366,49.5718,56199.0
2021-06-04 14:40:00,56.3,56.31,56.28,56.3,63506.0,49.563,49.5718,49.5454,49.563,63506.0
2021-06-04 14:45:00,56.3,56.3,56.26,56.27,50948.0,49.563,49.563,49.5277,49.5366,50948.0
2021-06-04 14:50:00,56.27,56.28,56.26,56.28,45318.0,49.5366,49.5454,49.5277,49.5454,45318.0
2021-06-04 14:55:00,56.27,56.28,56.26,56.28,59014.0,49.5366,49.5454,49.5277,49.5454,59014.0
2021-06-04 15:00:00,56.28,56.3,56.27,56.29,129039.0,49.5454,49.563,49.5366,49.5542,129039.0
2021-06-04 15:05:00,56.28,56.29,56.25,56.26,141672.0,49.5454,49.5542,49.5189,49.5277,141672.0
2021-06-04 15:10:00,56.26,56.27,56.24,56.25,83488.0,49.5277,49.5366,49.5101,49.5189,83488.0
2021-06-04 15:15:00,56.25,56.26,56.22,56.26,106243.0,49.5189,49.5277,49.4925,49.5277,106243.0
2021-06-04 15:20:00,56.25,56.25,56.2,56.21,118392.0,49.5189,49.5189,49.4749,49.4837,118392.0
2021-06-04 15:25:00,56.21,56.24,56.2,56.23,108421.0,49.4837,49.5101,49.4749,49.5013,108421.0
2021-06-04 15:30:00,56.23,56.24,56.21,56.23,138036.0,49.5013,49.5101,49.4837,49.5013,138036.0
2021-06-04 15:35:00,56.23,56.27,56.22,56.26,203944.0,49.5013,49.5366,49.4925,49.5277,203944.0
2021-06-04 15:40:00,56.26,56.29,56.25,56.28,234897.0,49.5277,49.5542,49.5189,49.5454,234897.0
2021-06-04 15:45:00,56.28,56.3,56.24,56.25,318773.0,49.5454,49.563,49.5101,49.5189,318773.0
2021-06-04 15:50:00,56.25,56.27,56.23,56.27,415513.0,49.5189,49.5366,49.5013,49.5366,415513.0
2021-06-04 15:55:00,56.27,56.27,56.23,56.26,732309.0,49.5366,49.5366,49.5013,49.5277,732309.0
2021-06-07 09:30:00,56.31,56.34,56.09,56.27,443421.0,49.5718,49.5982,49.3781,49.5366,443421.0
2021-06-07 09:35:00,56.27,56.3,56.2,56.29,117062.0,49.5366,49.563,49.4749,49.5542,117062.0
2021-06-07 09:40:00,56.29,56.31,56.18,56.2,84508.0,49.5542,49.5718,49.4573,49.4749,84508.0
2021-06-07 09:45:00,56.2,56.23,56.15,56.16,92168.0,49.4749,49.5013,49.4309,49.4397,92168.0
2021-06-07 09:50:00,56.16,56.22,56.14,56.2,79316.0,49.4397,49.4925,49.4221,49.4749,79316.0
2021-06-07 09:55:00,56.19,56.21,56.16,56.17,72031.0,49.4661,49.4837,49.4397,49.4485,72031.0
2021-06-07 10:00:00,56.17,56.21,56.1,56.12,143636.0,49.4485,49.4837,49.3869,49.4045,143636.0
2021-06-07 10:05:00,56.11,56.13,56.08,56.09,69562.0,49.3957,49.4133,49.3693,49.3781,69562.0
2021-06-07 10:10:00,56.09,56.15,56.08,56.09,69051.0,49.3781,49.4309,49.3693,49.3781,69051.0
2021-06-07 10:15:00,56.1,56.13,56.04,56.05,108429.0,49.3869,49.4133,49.3341,49.3429,108429.0
2021-06-07 10:20:00,56.05,56.08,56.04,56.05,47058.0,49.3429,49.3693,49.3341,49.3429,47058.0
2021-06-07 10:25:00,56.06,56.06,56.02,56.05,107091.0,49.3517,49.3517,49.3165,49.3429,107091.0
2021-06-07 10:30:00,56.05,56.08,56.03,56.05,76949.0,49.3429,49.3693,49.3253,49.3429,76949.0
2021-06-07 10:35:00,56.05,56.06,56.01,56.03,68321.0,49.3429,49.3517,49.3077,49.3253,68321.0
2021-06-07 10:40:00,56.03,56.05,56.02,56.04,79209.0,49.3253,49.3429,49.3165,49.3341,79209.0
2021-06-07 10:45:00,56.03,56.05,55.98,56.0,123065.0,49.3253,49.3429,49.2813,49.2989,123065.0
2021-06-07 10:50:00,56.0,56.02,55.96,55.98,97973.0,49.2989,49.3165,49.2636,49.2813,97973.0
2021-06-07 10:55:00,55.97,56.0,55.95,55.98,71892.0,49.2725,49.2989,49.2548,49.2813,71892.0
2021-06-07 11:00:00,55.98,56.02,55.97,56.0,93786.0,49.2813,49.3165,49.2725,49.2989,93786.0
2021-06-07 11:05:00,56.01,56.01,55.96,55.96,76624.0,49.3077,49.3077,49.2636,49.2636,76624.0
2021-06-07 11:10:00,55.96,56.01,55.96,55.99,92645.0,49.2636,49.3077,49.2636,49.2901,92645.0
2021-06-07 11:15:00,55.98,56.02,55.97,56.01,72299.0,49.2813,49.3165,49.2725,49.3077,72299.0
2021-06-07 11:20:00,56.01,56.02,55.97,56.0,61124.0,49.3077,49.3165,49.2725,49.2989,61124.0
2021-06-07 11:25:00,56.0,56.01,55.97,55.97,66095.0,49.2989,49.3077,49.2725,49.2725,66095.0
2021-06-07 11:30:00,55.98,55.99,55.96,55.96,25223.0,49.2813,49.2901,49.2636,49.2636,25223.0
2021-06-07 11:35:00,55.96,56.0,55.95,55.97,56031.0,49.2636,49.2989,49.2548,49.2725,56031.0
2021-06-07 11:40:00,55.96,55.98,55.96,55.96,26831.0,49.2636,49.2813,49.2636,49.2636,26831.0
2021-06-07 11:45:00,55.97,55.97,55.91,55.92,98350.0,49.2725,49.2725,49.2196,49.2284,98350.0
2021-06-07 11:50:00,55.92,55.92,55.88,55.91,43294.0,49.2284,49.2284,49.1932,49.2196,43294.0
2021-06-07 11:55:00,55.9,55.91,55.87,55.9,43759.0,49.2108,49.2196,49.1844,49.2108,43759.0
2021-06-07 12:00:00,55.9,55.9,55.83,55.85,59356.0,49.2108,49.2108,49.1492,49.1668,59356.0
2021-06-07 12:05:00,55.85,55.87,55.85,55.87,37101.0,49.1668,49.1844,49.1668,49.1844,37101.0
2021-06-07 12:10:00,55.87,55.87,55.86,55.87,29544.0,49.1844,49.1844,49.1756,49.1844,29544.0
2021-06-07 12:15:00,55.87,55.87,55.83,55.85,50081.0,49.1844,49.1844,49.1492,49.1668,50081.0
2021-06-07 12:20:00,55.86,55.86,55.81,55.83,34458.0,49.1756,49.1756,49.1316,49.1492,34458.0
2021-06-07 12:25:00,55.83,55.87,55.81,55.85,125234.0,49.1492,49.1844,49.1316,49.1668,125234.0
2021-06-07 12:30:00,55.85,55.87,55.84,55.86,53537.0,49.1668,49.1844,49.158,49.1756,53537.0
2021-06-07 12:35:00,55.86,55.87,55.85,55.85,24227.0,49.1756,49.1844,49.1668,49.1668,24227.0
2021-06-07 12:40:00,55.86,55.88,55.85,55.86,69209.0,49.1756,49.1932,49.1668,49.1756,69209.0
2021-06-07 12:45:00,55.87,55.9,55.85,55.89,49486.0,49.1844,49.2108,49.1668,49.202,49486.0
2021-06-07 12:50:00,55.89,55.91,55.88,55.9,55379.0,49.202,49.2196,49.1932,49.2108,55379.0
2021-06-07 12:55:00,55.9,55.91,55.88,55.9,52275.0,49.2108,49.2196,49.1932,49.2108,52275.0
2021-06-07 13:00:00,55.9,55.92,55.89,55.9,34746.0,49.2108,49.2284,49.202,49.2108,34746.0
2021-06-07 13:05:00,55.9,55.92,55.89,55.89,42196.0,49.2108,49.2284,49.202,49.202,42196.0
2021-06-07 13:10:00,55.9,55.93,55.89,55.92,39694.0,49.2108,49.2372,49.202,49.2284,39694.0
2021-06-07 13:15:00,55.92,55.94,55.9,55.92,32999.0,49.2284,49.246,49.2108,49.2284,32999.0
2021-06-07 13:20:00,55.93,55.94,55.9,55.91,45449.0,49.2372,49.246,49.2108,49.2196,45449.0
2021-06-07 13:25:00,55.91,55.94,55.89,55.92,73961.0,49.2196,49.246,49.202,49.2284,73961.0
2021-06-07 13:30:00,55.92,55.94,55.91,55.93,45167.0,49.2284,49.246,49.2196,49.2372,45167.0
2021-06-07 13:35:00,55.93,55.94,55.91,55.91,57675.0,49.2372,49.246,49.2196,49.2196,57675.0
2021-06-07 13:40:00,55.92,55.92,55.89,55.9,31926.0,49.2284,49.2284,49.202,49.2108,31926.0
2021-06-07 13:45:00,55.9,55.9,55.86,55.86,38530.0,49.2108,49.2108,49.1756,49.1756,38530.0
2021-06-07 13:50:00,55.87,55.88,55.86,55.87,29825.0,49.1844,49.1932,49.1756,49.1844,29825.0
2021-06-07 13:55:00,55.87,55.87,55.85,55.86,72018.0,49.1844,49.1844,49.1668,49.1756,72018.0
2021-06-07 14:00:00,55.85,55.87,55.84,55.85,47783.0,49.1668,49.1844,49.158,49.1668,47783.0
2021-06-07 14:05:00,55.85,55.89,55.84,55.89,115945.0,49.1668,49.202,49.158,49.202,115945.0
2021-06-07 14:10:00,55.89,55.89,55.87,55.88,24756.0,49.202,49.202,49.1844,49.1932,24756.0
2021-06-07 14:15:00,55.87,55.89,55.87,55.88,32644.0,49.1844,49.202,49.1844,49.1932,32644.0
2021-06-07 14:20:00,55.89,55.89,55.86,55.86,44263.0,49.202,49.202,49.1756,49.1756,44263.0
2021-06-07 14:25:00,55.87,55.87,55.86,55.87,20474.0,49.1844,49.1844,49.1756,49.1844,20474.0
2021-06-07 14:30:00,55.86,55.87,55.86,55.86,30395.0,49.1756,49.1844,49.1756,49.1756,30395.0
2021-06-07 14:35:00,55.87,55.89,55.86,55.89,70286.0,49.1844,49.202,49.1756,49.202,70286.0
2021-06-07 14:40:00,55.89,55.95,55.88,55.95,138365.0,49.202,49.2548,49.1932,49.2548,138365.0
2021-06-07 14:45:00,55.95,55.96,55.93,55.94,73860.0,49.2548,49.2636,49.2372,49.246,73860.0
2021-06-07 14:50:00,55.95,55.95,55.93,55.94,36121.0,49.2548,49.2548,49.2372,49.246,36121.0
2021-06-07 14:55:00,55.94,55.94,55.91,55.91,41502.0,49.246,49.246,49.2196,49.2196,41502.0
2021-06-07 15:00:00,55.92,55.95,55.91,55.95,90674.0,49.2284,49.2548,49.2196,49.2548,90674.0
2021-06-07 15:05:00,55.95,55.96,55.94,55.96,54709.0,49.2548,49.2636,49.246,49.2636,54709.0
2021-06-07 15:10:00,55.96,55.96,55.93,55.95,25673.0,49.2636,49.2636,49.2372,49.2548,25673.0
2021-06-07 15:15:00,55.94,55.95,55.94,55.94,20096.0,49.246,49.2548,49.246,49.246,20096.0
2021-06-07 15:20:00,55.94,55.95,55.93,55.94,49659.0,49.246,49.2548,49.2372,49.246,49659.0
2021-06-07 15:25:00,55.93,55.94,55.91,55.91,50537.0,49.2372,49.246,49.2196,49.2196,50537.0
2021-06-07 15:30:00,55.91,55.93,55.91,55.93,61579.0,49.2196,49.2372,49.2196,49.2372,61579.0
2021-06-07 15:35:00,55.93,55.96,55.91,55.93,145726.0,49.2372,49.2636,49.2196,49.2372,145726.0
2021-06-07 15:40:00,55.93,55.95,55.9,55.91,152999.0,49.2372,49.2548,49.2108,49.2196,152999.0
2021-06-07 15:45:00,55.91,55.93,55.89,55.92,117266.0,49.2196,49.2372,49.202,49.2284,117266.0
2021-06-07 15:50:00,55.93,55.97,55.91,55.96,270153.0,49.2372,49.2725,49.2196,49.2636,270153.0
2021-06-07 15:55:00,55.97,56.05,55.97,56.05,570799.0,49.2725,49.3429,49.2725,49.3429,570799.0
2021-06-08 09:30:00,56.13,56.25,56.11,56.15,439009.0,49.4133,49.5189,49.3957,49.4309,439009.0
2021-06-08 09:35:00,56.15,56.17,56.09,56.15,144004.0,49.4309,49.4485,49.3781,49.4309,144004.0
2021-06-08 09:40:00,56.15,56.2,56.14,56.19,127264.0,49.4309,49.4749,49.4221,49.4661,127264.0
2021-06-08 09:45:00,56.19,56.21,56.08,56.08,156089.0,49.4661,49.4837,49.3693,49.3693,156089.0
2021-06-08 09:50:00,56.07,56.08,55.95,55.95,258497.0,49.3605,49.3693,49.2548,49.2548,258497.0
2021-06-08 09:55:00,55.95,55.96,55.85,55.86,84157.0,49.2548,49.2636,49.1668,49.1756,84157.0
2021-06-08 10:00:00,55.86,55.97,55.82,55.96,182230.0,49.1756,49.2725,49.1404,49.2636,182230.0
2021-06-08 10:05:00,55.95,55.96,55.89,55.9,98010.0,49.2548,49.2636,49.202,49.2108,98010.0
2021-06-08 10:10:00,55.9,55.9,55.8,55.81,162377.0,49.2108,49.2108,49.1228,49.1316,162377.0
2021-06-08 10:15:00,55.8,55.82,55.72,55.73,122498.0,49.1228,49.1404,49.0524,49.0612,122498.0
2021-06-08 10:20:00,55.72,55.76,55.71,55.71,124189.0,49.0524,49.0876,49.0436,49.0436,124189.0
2021-06-08 10:25:00,55.72,55.72,55.63,55.64,137085.0,49.0524,49.0524,48.9731,48.9819,137085.0
2021-06-08 10:30:00,55.64,55.66,55.59,55.61,100250.0,48.9819,48.9995,48.9379,48.9555,100250.0
2021-06-08 10:35:00,55.61,55.63,55.58,55.6,95758.0,48.9555,48.9731,48.9291,48.9467,95758.0
2021-06-08 10:40:00,55.6,55.68,55.6,55.66,115514.0,48.9467,49.0172,48.9467,48.9995,115514.0
2021-06-08 10:45:00,55.66,55.68,55.65,55.66,74715.0,48.9995,49.0172,48.9907,48.9995,74715.0
2021-06-08 10:50:00,55.67,55.71,55.66,55.7,64013.0,49.0084,49.0436,48.9995,49.0348,64013.0
2021-06-08 10:55:00,55.7,55.72,55.66,55.66,69309.0,49.0348,49.0524,48.9995,48.9995,69309.0
2021-06-08 11:00:00,55.67,55.71,55.66,55.69,64742.0,49.0084,49.0436,48.9995,49.026,64742.0
2021-06-08 11:05:00,55.7,55.71,55.65,55.66,114716.0,49.0348,49.0436,48.9907,48.9995,114716.0
2021-06-08 11:10:00,55.66,55.67,55.6,55.63,115782.0,48.9995,49.0084,48.9467,48.9731,115782.0
2021-06-08 11:15:00,55.63,55.67,55.61,55.62,51720.0,48.9731,49.0084,48.9555,48.9643,51720.0
2021-06-08 11:20:00,55.62,55.65,55.56,55.58,151910.0,48.9643,48.9907,48.9115,48.9291,151910.0
2021-06-08 11:25:00,55.58,55.62,55.54,55.61,108878.0,48.9291,48.9643,48.8939,48.9555,108878.0
2021-06-08 11:30:00,55.61,55.66,55.6,55.61,48038.0,48.9555,48.9995,48.9467,48.9555,48038.0
2021-06-08 11:35:00,55.62,55.66,55.61,55.66,80011.0,48.9643,48.9995,48.9555,48.9995,80011.0
2021-06-08 11:40:00,55.66,55.73,55.65,55.73,91814.0,48.9995,49.0612,48.9907,49.0612,91814.0
2021-06-08 11:45:00,55.73,55.75,55.71,55.73,63695.0,49.0612,49.0788,49.0436,49.0612,63695.0
2021-06-08 11:50:00,55.73,55.73,55.69,55.72,67081.0,49.0612,49.0612,49.026,49.0524,67081.0
2021-06-08 11:55:00,55.71,55.72,55.67,55.68,69752.0,49.0436,49.0524,49.0084,49.0172,69752.0
2021-06-08 12:00:00,55.68,55.72,55.67,55.67,46756.0,49.0172,49.0524,49.0084,49.0084,46756.0
2021-06-08 12:05:00,55.67,55.7,55.67,55.69,37190.0,49.0084,49.0348,49.0084,49.026,37190.0
2021-06-08 12:10:00,55.69,55.7,55.65,55.66,42312.0,49.026,49.0348,48.9907,48.9995,42312.0
2021-06-08 12:15:00,55.67,55.68,55.64,55.66,44571.0,49.0084,49.0172,48.9819,48.9995,44571.0
2021-06-08 12:20:00,55.66,55.68,55.65,55.66,34470.0,48.9995,49.0172,48.9907,48.9995,34470.0
2021-06-08 12:25:00,55.66,55.67,55.65,55.67,31382.0,48.9995,49.0084,48.9907,49.0084,31382.0
2021-06-08 12:30:00,55.66,55.69,55.66,55.68,36367.0,48.9995,49.026,48.9995,49.0172,36367.0
2021-06-08 12:35:00,55.67,55.69,55.64,55.64,38463.0,49.0084,49.026,48.9819,48.9819,38463.0
2021-06-08 12:40:00,55.65,55.67,55.64,55.65,59628.0,48.9907,49.0084,48.9819,48.9907,59628.0
2021-06-08 12:45:00,55.65,55.65,55.63,55.64,40458.0,48.9907,48.9907,48.9731,48.9819,40458.0
2021-06-08 12:50:00,55.64,55.65,55.62,55.63,170404.0,48.9819,48.9907,48.9643,48.9731,170404.0
2021-06-08 12:55:00,55.62,55.64,55.6,55.63,56911.0,48.9643,48.9819,48.9467,48.9731,56911.0
2021-06-08 13:00:00,55.63,55.65,55.62,55.65,36253.0,48.9731,48.9907,48.9643,48.9907,36253.0
2021-06-08 13:05:00,55.65,55.66,55.64,55.64,47219.0,48.9907,48.9995,48.9819,48.9819,47219.0
2021-06-08 13:10:00,55.65,55.65,55.63,55.65,89509.0,48.9907,48.9907,48.9731,48.9907,89509.0
2021-06-08 13:15:00,55.65,55.65,55.6,55.61,84385.0,48.9907,48.9907,48.9467,48.9555,84385.0
2021-06-08 13:20:00,55.61,55.63,55.6,55.61,124070.0,48.9555,48.9731,48.9467,48.9555,124070.0
2021-06-08 13:25:00,55.61,55.66,55.6,55.63,153054.0,48.9555,48.9995,48.9467,48.9731,153054.0
2021-06-08 13:30:00,55.64,55.66,55.63,55.65,18956.0,48.9819,48.9995,48.9731,48.9907,18956.0
2021-06-08 13:35:00,55.66,55.68,55.65,55.68,35716.0,48.9995,49.0172,48.9907,49.0172,35716.0
2021-06-08 13:40:00,55.68,55.69,55.67,55.69,37411.0,49.0172,49.026,49.0084,49.026,37411.0
2021-06-08 13:45:00,55.68,55.69,55.66,55.69,53481.0,49.0172,49.026,48.9995,49.026,53481.0
2021-06-08 13:50:00,55.68,55.7,55.67,55.69,48624.0,49.0172,49.0348,49.0084,49.026,48624.0
2021-06-08 13:55:00,55.68,55.69,55.66,55.66,59667.0,49.0172,49.026,48.9995,48.9995,59667.0
2021-06-08 14:00:00,55.67,55.68,55.64,55.68,61683.0,49.0084,49.0172,48.9819,49.0172,61683.0
2021-06-08 14:05:00,55.68,55.69,55.65,55.67,81056.0,49.0172,49.026,48.9907,49.0084,81056.0
2021-06-08 14:10:00,55.67,55.67,55.65,55.67,35290.0,49.0084,49.0084,48.9907,49.0084,35290.0
2021-06-08 14:15:00,55.66,55.68,55.65,55.66,57363.0,48.9995,49.0172,48.9907,48.9995,57363.0
2021-06-08 14:20:00,55.66,55.7,55.65,55.69,59634.0,48.9995,49.0348,48.9907,49.026,59634.0
2021-06-08 14:25:00,55.69,55.7,55.68,55.69,97930.0,49.026,49.0348,49.0172,49.026,97930.0
2021-06-08 14:30:00,55.7,55.7,55.68,55.69,42416.0,49.0348,49.0348,49.0172,49.026,42416.0
2021-06-08 14:35:00,55.69,55.72,55.68,55.71,39947.0,49.026,49.0524,49.0172,49.0436,39947.0
2021-06-08 14:40:00,55.71,55.73,55.69,55.72,106211.0,49.0436,49.0612,49.026,49.0524,106211.0
2021-06-08 14:45:00,55.71,55.76,55.7,55.76,105901.0,49.0436,49.0876,49.0348,49.0876,105901.0
2021-06-08 14:50:00,55.75,55.76,55.72,55.73,70402.0,49.0788,49.0876,49.0524,49.0612,70402.0
2021-06-08 14:55:00,55.73,55.76,55.73,55.75,73551.0,49.0612,49.0876,49.0612,49.0788,73551.0
2021-06-08 15:00:00,55.75,55.81,55.74,55.8,80107.0,49.0788,49.1316,49.07,49.1228,80107.0
2021-06-08 15:05:00,55.8,55.81,55.77,55.79,57435.0,49.1228,49.1316,49.0964,49.114,57435.0
2021-06-08 15:10:00,55.79,55.79,55.74,55.75,123425.0,49.114,49.114,49.07,49.0788,123425.0
2021-06-08 15:15:00,55.75,55.75,55.72,55.75,94236.0,49.0788,49.0788,49.0524,49.0788,94236.0
2021-06-08 15:20:00,55.75,55.75,55.71,55.72,79806.0,49.0788,49.0788,49.0436,49.0524,79806.0
2021-06-08 15:25:00,55.73,55.75,55.7,55.75,61192.0,49.0612,49.0788,49.0348,49.0788,61192.0
2021-06-08 15:30:00,55.74,55.75,55.68,55.69,80474.0,49.07,49.0788,49.0172,49.026,80474.0
2021-06-08 15:35:00,55.69,55.72,55.68,55.69,76149.0,49.026,49.0524,49.0172,49.026,76149.0
2021-06-08 15:40:00,55.69,55.72,55.67,55.71,100870.0,49.026,49.0524,49.0084,49.0436,100870.0
2021-06-08 15:45:00,55.71,55.71,55.66,55.7,150888.0,49.0436,49.0436,48.9995,49.0348,150888.0
2021-06-08 15:50:00,55.7,55.72,55.67,55.68,261763.0,49.0348,49.0524,49.0084,49.0172,261763.0
2021-06-08 15:55:00,55.68,55.68,55.63,55.66,450318.0,49.0172,49.0172,48.9731,48.9995,450318.0
2021-06-09 09:30:00,55.7,55.87,55.68,55.8,410158.0,49.0348,49.1844,49.0172,49.1228,410158.0
2021-06-09 09:35:00,55.79,55.83,55.76,55.79,101731.0,49.114,49.1492,49.0876,49.114,101731.0
2021-06-09 09:40:00,55.79,55.92,55.76,55.86,127112.0,49.114,49.2284,49.0876,49.1756,127112.0
2021-06-09 09:45:00,55.87,55.88,55.77,55.87,152878.0,49.1844,49.1932,49.0964,49.1844,152878.0
2021-06-09 09:50:00,55.87,55.91,55.82,55.87,93974.0,49.1844,49.2196,49.1404,49.1844,93974.0
2021-06-09 09:55:00,55.87,55.89,55.82,55.86,71782.0,49.1844,49.202,49.1404,49.1756,71782.0
2021-06-09 10:00:00,55.86,55.9,55.82,55.89,90622.0,49.1756,49.2108,49.1404,49.202,90622.0
2021-06-09 10:05:00,55.89,55.9,55.8,55.8,62973.0,49.202,49.2108,49.1228,49.1228,62973.0
2021-06-09 10:10:00,55.8,55.83,55.75,55.77,96342.0,49.1228,49.1492,49.0788,49.0964,96342.0
2021-06-09 10:15:00,55.77,55.88,55.76,55.87,85186.0,49.0964,49.1932,49.0876,49.1844,85186.0
2021-06-09 10:20:00,55.86,55.86,55.75,55.77,135642.0,49.1756,49.1756,49.0788,49.0964,135642.0
2021-06-09 10:25:00,55.77,55.8,55.76,55.79,57418.0,49.0964,49.1228,49.0876,49.114,57418.0
2021-06-09 10:30:00,55.79,55.81,55.77,55.77,56519.0,49.114,49.1316,49.0964,49.0964,56519.0
2021-06-09 10:35:00,55.78,55.8,55.76,55.8,80621.0,49.1052,49.1228,49.0876,49.1228,80621.0
2021-06-09 10:40:00,55.8,55.83,55.74,55.76,87257.0,49.1228,49.1492,49.07,49.0876,87257.0
2021-06-09 10:45:00,55.76,55.8,55.75,55.8,61453.0,49.0876,49.1228,49.0788,49.1228,61453.0
2021-06-09 10:50:00,55.8,55.81,55.76,55.79,117555.0,49.1228,49.1316,49.0876,49.114,117555.0
2021-06-09 10:55:00,55.79,55.82,55.78,55.82,58014.0,49.114,49.1404,49.1052,49.1404,58014.0
2021-06-09 11:00:00,55.82,55.85,55.81,55.81,91191.0,49.1404,49.1668,49.1316,49.1316,91191.0
2021-06-09 11:05:00,55.82,55.85,55.81,55.82,102285.0,49.1404,49.1668,49.1316,49.1404,102285.0
2021-06-09 11:10:00,55.83,55.84,55.8,55.82,89778.0,49.1492,49.158,49.1228,49.1404,89778.0
2021-06-09 11:15:00,55.82,55.85,55.81,55.85,63873.0,49.1404,49.1668,49.1316,49.1668,63873.0
2021-06-09 11:20:00,55.84,55.85,55.77,55.78,105032.0,49.158,49.1668,49.0964,49.1052,105032.0
2021-06-09 11:25:00,55.78,55.79,55.75,55.76,41177.0,49.1052,49.114,49.0788,49.0876,41177.0
2021-06-09 11:30:00,55.75,55.76,55.71,55.73,72173.0,49.0788,49.0876,49.0436,49.0612,72173.0
2021-06-09 11:35:00,55.73,55.75,55.7,55.71,69818.0,49.0612,49.0788,49.0348,49.0436,69818.0
2021-06-09 11:40:00,55.72,55.73,55.69,55.71,95685.0,49.0524,49.0612,49.026,49.0436,95685.0
2021-06-09 11:45:00,55.71,55.71,55.68,55.69,33233.0,49.0436,49.0436,49.0172,49.026,33233.0
2021-06-09 11:50:00,55.69,55.71,55.67,55.68,45650.0,49.026,49.0436,49.0084,49.0172,45650.0
2021-06-09 11:55:00,55.68,55.7,55.65,55.66,58172.0,49.0172,49.0348,48.9907,48.9995,58172.0
2021-06-09 12:00:00,55.68,55.69,55.66,55.66,24107.0,49.0172,49.026,48.9995,48.9995,24107.0
2021-06-09 12:05:00,55.66,55.67,55.65,55.66,53201.0,48.9995,49.0084,48.9907,48.9995,53201.0
2021-06-09 12:10:00,55.66,55.67,55.63,55.64,26526.0,48.9995,49.0084,48.9731,48.9819,26526.0
2021-06-09 12:15:00,55.64,55.66,55.63,55.65,42278.0,48.9819,48.9995,48.9731,48.9907,42278.0
2021-06-09 12:20:00,55.65,55.65,55.61,55.62,77612.0,48.9907,48.9907,48.9555,48.9643,77612.0
2021-06-09 12:25:00,55.62,55.62,55.58,55.58,39514.0,48.9643,48.9643,48.9291,48.9291,39514.0
2021-06-09 12:30:00,55.58,55.59,55.56,55.57,53243.0,48.9291,48.9379,48.9115,48.9203,53243.0
2021-06-09 12:35:00,55.58,55.6,55.56,55.56,38051.0,48.9291,48.9467,48.9115,48.9115,38051.0
2021-06-09 12:40:00,55.56,55.57,55.55,55.56,40428.0,48.9115,48.9203,48.9027,48.9115,40428.0
2021-06-09 12:45:00,55.57,55.59,55.56,55.58,29756.0,48.9203,48.9379,48.9115,48.9291,29756.0
2021-06-09 12:50:00,55.58,55.58,55.55,55.56,34202.0,48.9291,48.9291,48.9027,48.9115,34202.0
2021-06-09 12:55:00,55.57,55.57,55.55,55.55,38685.0,48.9203,48.9203,48.9027,48.9027,38685.0
2021-06-09 13:00:00,55.55,55.59,55.54,55.57,70710.0,48.9027,48.9379,48.8939,48.9203,70710.0
2021-06-09 13:05:00,55.56,55.56,55.54,55.55,35280.0,48.9115,48.9115,48.8939,48.9027,35280.0
2021-06-09 13:10:00,55.55,55.59,55.54,55.59,44870.0,48.9027,48.9379,48.8939,48.9379,44870.0
2021-06-09 13:15:00,55.59,55.64,55.58,55.62,57204.0,48.9379,48.9819,48.9291,48.9643,57204.0
2021-06-09 13:20:00,55.63,55.67,55.62,55.66,36567.0,48.9731,49.0084,48.9643,48.9995,36567.0
2021-06-09 13:25:00,55.67,55.68,55.65,55.66,46113.0,49.0084,49.0172,48.9907,48.9995,46113.0
2021-06-09 13:30:00,55.67,55.68,55.65,55.68,25017.0,49.0084,49.0172,48.9907,49.0172,25017.0
2021-06-09 13:35:00,55.68,55.7,55.67,55.69,75676.0,49.0172,49.0348,49.0084,49.026,75676.0
2021-06-09 13:40:00,55.69,55.71,55.67,55.7,34733.0,49.026,49.0436,49.0084,49.0348,34733.0
2021-06-09 13:45:00,55.71,55.72,55.69,55.71,30842.0,49.0436,49.0524,49.026,49.0436,30842.0
2021-06-09 13:50:00,55.7,55.71,55.66,55.67,34273.0,49.0348,49.0436,48.9995,49.0084,34273.0
2021-06-09 13:55:00,55.67,55.68,55.66,55.66,31360.0,49.0084,49.0172,48.9995,48.9995,31360.0
2021-06-09 14:00:00,55.66,55.67,55.64,55.64,29522.0,48.9995,49.0084,48.9819,48.9819,29522.0
2021-06-09 14:05:00,55.65,55.66,55.63,55.64,39807.0,48.9907,48.9995,48.9731,48.9819,39807.0
2021-06-09 14:10:00,55.64,55.67,55.62,55.65,53502.0,48.9819,49.0084,48.9643,48.9907,53502.0
2021-06-09 14:15:00,55.66,55.66,55.64,55.65,27662.0,48.9995,48.9995,48.9819,48.9907,27662.0
2021-06-09 14:20:00,55.65,55.69,55.63,55.69,73041.0,48.9907,49.026,48.9731,49.026,73041.0
2021-06-09 14:25:00,55.68,55.7,55.67,55.69,55135.0,49.0172,49.0348,49.0084,49.026,55135.0
2021-06-09 14:30:00,55.69,55.72,55.68,55.71,46897.0,49.026,49.0524,49.0172,49.0436,46897.0
2021-06-09 14:35:00,55.71,55.72,55.68,55.68,65730.0,49.0436,49.0524,49.0172,49.0172,65730.0
2021-06-09 14:40:00,55.69,55.69,55.64,55.66,60999.0,49.026,49.026,48.9819,48.9995,60999.0
2021-06-09 14:45:00,55.65,55.66,55.63,55.63,78995.0,48.9907,48.9995,48.9731,48.9731,78995.0
2021-06-09 14:50:00,55.64,55.65,55.61,55.63,76942.0,48.9819,48.9907,48.9555,48.9731,76942.0
2021-06-09 14:55:00,55.62,55.67,55.61,55.65,60503.0,48.9643,49.0084,48.9555,48.9907,60503.0
2021-06-09 15:00:00,55.65,55.66,55.62,55.63,49355.0,48.9907,48.9995,48.9643,48.9731,49355.0
2021-06-09 15:05:00,55.63,55.65,55.63,55.65,47774.0,48.9731,48.9907,48.9731,48.9907,47774.0
2021-06-09 15:10:00,55.65,55.67,55.63,55.65,55629.0,48.9907,49.0084,48.9731,48.9907,55629.0
2021-06-09 15:15:00,55.65,55.68,55.64,55.68,51340.0,48.9907,49.0172,48.9819,49.0172,51340.0
2021-06-09 15:20:00,55.68,55.69,55.66,55.68,68092.0,49.0172,49.026,48.9995,49.0172,68092.0
2021-06-09 15:25:00,55.67,55.71,55.66,55.69,142218.0,49.0084,49.0436,48.9995,49.026,142218.0
2021-06-09 15:30:00,55.68,55.7,55.66,55.68,184592.0,49.0172,49.0348,48.9995,49.0172,184592.0
2021-06-09 15:35:00,55.68,55.69,55.65,55.66,82866.0,49.0172,49.026,48.9907,48.9995,82866.0
2021-06-09 15:40:00,55.66,55.67,55.6,55.62,137166.0,48.9995,49.0084,48.9467,48.9643,137166.0
2021-06-09 15:45:00,55.62,55.63,55.6,55.6,99765.0,48.9643,48.9731,48.9467,48.9467,99765.0
2021-06-09 15:50:00,55.61,55.63,55.58,55.6,274111.0,48.9555,48.9731,48.9291,48.9467,274111.0
2021-06-09 15:55:00,55.6,55.6,55.48,55.48,692595.0,48.9467,48.9467,48.8411,48.8411,692595.0
2021-06-10 09:30:00,55.91,55.96,55.76,55.92,509398.0,49.2196,49.2636,49.0876,49.2284,509398.0
2021-06-10 09:35:00,55.92,55.98,55.87,55.89,153356.0,49.2284,49.2813,49.1844,49.202,153356.0
2021-06-10 09:40:00,55.89,55.9,55.83,55.86,143302.0,49.202,49.2108,49.1492,49.1756,143302.0
2021-06-10 09:45:00,55.87,55.91,55.84,55.9,116844.0,49.1844,49.2196,49.158,49.2108,116844.0
2021-06-10 09:50:00,55.9,55.92,55.88,55.91,95451.0,49.2108,49.2284,49.1932,49.2196,95451.0
2021-06-10 09:55:00,55.9,56.07,55.9,56.07,232907.0,49.2108,49.3605,49.2108,49.3605,232907.0
2021-06-10 10:00:00,56.07,56.12,56.05,56.08,133714.0,49.3605,49.4045,49.3429,49.3693,133714.0
2021-06-10 10:05:00,56.09,56.11,56.0,56.02,101629.0,49.3781,49.3957,49.2989,49.3165,101629.0
2021-06-10 10:10:00,56.02,56.02,55.97,56.02,128201.0,49.3165,49.3165,49.2725,49.3165,128201.0
2021-06-10 10:15:00,56.01,56.02,55.94,56.0,168930.0,49.3077,49.3165,49.246,49.2989,168930.0
2021-06-10 10:20:00,55.99,56.02,55.96,56.02,97954.0,49.2901,49.3165,49.2636,49.3165,97954.0
2021-06-10 10:25:00,56.02,56.03,55.97,56.02,101322.0,49.3165,49.3253,49.2725,49.3165,101322.0
2021-06-10 10:30:00,56.01,56.02,55.96,55.97,107863.0,49.3077,49.3165,49.2636,49.2725,107863.0
2021-06-10 10:35:00,55.97,56.01,55.96,55.98,90555.0,49.2725,49.3077,49.2636,49.2813,90555.0
2021-06-10 10:40:00,55.98,55.99,55.94,55.96,75357.0,49.2813,49.2901,49.246,49.2636,75357.0
2021-06-10 10:45:00,55.96,55.99,55.92,55.93,83028.0,49.2636,49.2901,49.2284,49.2372,83028.0
2021-06-10 10:50:00,55.93,55.95,55.88,55.89,70871.0,49.2372,49.2548,49.1932,49.202,70871.0
2021-06-10 10:55:00,55.88,55.94,55.87,55.94,74396.0,49.1932,49.246,49.1844,49.246,74396.0
2021-06-10 11:00:00,55.93,55.98,55.9,55.97,64815.0,49.2372,49.2813,49.2108,49.2725,64815.0
2021-06-10 11:05:00,55.97,55.99,55.93,55.97,72029.0,49.2725,49.2901,49.2372,49.2725,72029.0
2021-06-10 11:10:00,55.97,56.02,55.95,56.01,75198.0,49.2725,49.3165,49.2548,49.3077,75198.0
2021-06-10 11:15:00,56.01,56.06,55.97,56.06,83308.0,49.3077,49.3517,49.2725,49.3517,83308.0
2021-06-10 11:20:00,56.05,56.07,56.03,56.06,74911.0,49.3429,49.3605,49.3253,49.3517,74911.0
2021-06-10 11:25:00,56.06,56.08,56.03,56.05,46648.0,49.3517,49.3693,49.3253,49.3429,46648.0
2021-06-10 11:30:00,56.05,56.07,56.04,56.05,49063.0,49.3429,49.3605,49.3341,49.3429,49063.0
2021-06-10 11:35:00,56.05,56.08,56.02,56.05,106269.0,49.3429,49.3693,49.3165,49.3429,106269.0
2021-06-10 11:40:00,56.05,56.1,56.05,56.1,104238.0,49.3429,49.3869,49.3429,49.3869,104238.0
2021-06-10 11:45:00,56.09,56.1,56.07,56.09,95774.0,49.3781,49.3869,49.3605,49.3781,95774.0
2021-06-10 11:50:00,56.08,56.09,56.05,56.05,64879.0,49.3693,49.3781,49.3429,49.3429,64879.0
2021-06-10 11:55:00,56.06,56.08,56.05,56.05,48414.0,49.3517,49.3693,49.3429,49.3429,48414.0
2021-06-10 12:00:00,56.05,56.07,56.02,56.03,67464.0,49.3429,49.3605,49.3165,49.3253,67464.0
2021-06-10 12:05:00,56.04,56.05,56.0,56.02,66025.0,49.3341,49.3429,49.2989,49.3165,66025.0
2021-06-10 12:10:00,56.02,56.04,56.0,56.02,105135.0,49.3165,49.3341,49.2989,49.3165,105135.0
2021-06-10 12:15:00,56.02,56.05,56.0,56.05,47628.0,49.3165,49.3429,49.2989,49.3429,47628.0
2021-06-10 12:20:00,56.05,56.06,56.01,56.01,85142.0,49.3429,49.3517,49.3077,49.3077,85142.0
2021-06-10 12:25:00,56.02,56.03,56.0,56.01,28371.0,49.3165,49.3253,49.2989,49.3077,28371.0
2021-06-10 12:30:00,56.01,56.04,56.0,56.03,56961.0,49.3077,49.3341,49.2989,49.3253,56961.0
2021-06-10 12:35:00,56.03,56.03,56.0,56.02,50081.0,49.3253,49.3253,49.2989,49.3165,50081.0
2021-06-10 12:40:00,56.01,56.04,56.01,56.03,74136.0,49.3077,49.3341,49.3077,49.3253,74136.0
2021-06-10 12:45:00,56.04,56.04,56.01,56.03,55506.0,49.3341,49.3341,49.3077,49.3253,55506.0
2021-06-10 12:50:00,56.03,56.03,56.0,56.01,25660.0,49.3253,49.3253,49.2989,49.3077,25660.0
2021-06-10 12:55:00,56.02,56.02,55.99,56.01,60780.0,49.3165,49.3165,49.2901,49.3077,60780.0
2021-06-10 13:00:00,56.01,56.01,55.98,55.98,71405.0,49.3077,49.3077,49.2813,49.2813,71405.0
2021-06-10 13:05:00,55.99,56.01,55.98,56.01,19743.0,49.2901,49.3077,49.2813,49.3077,19743.0
2021-06-10 13:10:00,56.01,56.01,55.99,56.0,30251.0,49.3077,49.3077,49.2901,49.2989,30251.0
2021-06-10 13:15:00,56.01,56.01,55.99,56.0,51095.0,49.3077,49.3077,49.2901,49.2989,51095.0
2021-06-10 13:20:00,56.0,56.0,55.97,55.98,82668.0,49.2989,49.2989,49.2725,49.2813,82668.0
2021-06-10 13:25:00,55.97,55.97,55.95,55.97,48837.0,49.2725,49.2725,49.2548,49.2725,48837.0
2021-06-10 13:30:00,55.97,55.97,55.94,55.95,45048.0,49.2725,49.2725,49.246,49.2548,45048.0
2021-06-10 13:35:00,55.95,55.96,55.95,55.96,25620.0,49.2548,49.2636,49.2548,49.2636,25620.0
2021-06-10 13:40:00,55.96,55.97,55.94,55.95,36047.0,49.2636,49.2725,49.246,49.2548,36047.0
2021-06-10 13:45:00,55.95,55.95,55.93,55.94,26498.0,49.2548,49.2548,49.2372,49.246,26498.0
2021-06-10 13:50:00,55.94,55.95,55.93,55.94,54658.0,49.246,49.2548,49.2372,49.246,54658.0
2021-06-10 13:55:00,55.94,55.94,55.93,55.93,25386.0,49.246,49.246,49.2372,49.2372,25386.0
2021-06-10 14:00:00,55.94,55.94,55.92,55.94,70468.0,49.246,49.246,49.2284,49.246,70468.0
2021-06-10 14:05:00,55.93,55.94,55.89,55.91,63076.0,49.2372,49.246,49.202,49.2196,63076.0
2021-06-10 14:10:00,55.91,55.91,55.88,55.88,46220.0,49.2196,49.2196,49.1932,49.1932,46220.0
2021-06-10 14:15:00,55.89,55.9,55.87,55.88,39601.0,49.202,49.2108,49.1844,49.1932,39601.0
2021-06-10 14:20:00,55.88,55.89,55.87,55.88,47413.0,49.1932,49.202,49.1844,49.1932,47413.0
2021-06-10 14:25:00,55.88,55.88,55.86,55.86,40625.0,49.1932,49.1932,49.1756,49.1756,40625.0
2021-06-10 14:30:00,55.87,55.87,55.84,55.87,67997.0,49.1844,49.1844,49.158,49.1844,67997.0
2021-06-10 14:35:00,55.87,55.88,55.84,55.85,66951.0,49.1844,49.1932,49.158,49.1668,66951.0
2021-06-10 14:40:00,55.85,55.86,55.82,55.83,54978.0,49.1668,49.1756,49.1404,49.1492,54978.0
2021-06-10 14:45:00,55.83,55.83,55.79,55.82,38626.0,49.1492,49.1492,49.114,49.1404,38626.0
2021-06-10 14:50:00,55.82,55.85,55.81,55.84,67515.0,49.1404,49.1668,49.1316,49.158,67515.0
2021-06-10 14:55:00,55.84,55.85,55.83,55.84,36552.0,49.158,49.1668,49.1492,49.158,36552.0
2021-06-10 15:00:00,55.84,55.87,55.84,55.87,68734.0,49.158,49.1844,49.158,49.1844,68734.0
2021-06-10 15:05:00,55.87,55.88,55.85,55.87,57384.0,49.1844,49.1932,49.1668,49.1844,57384.0
2021-06-10 15:10:00,55.87,55.88,55.86,55.86,38894.0,49.1844,49.1932,49.1756,49.1756,38894.0
2021-06-10 15:15:00,55.87,55.88,55.86,55.87,43496.0,49.1844,49.1932,49.1756,49.1844,43496.0
2021-06-10 15:20:00,55.88,55.89,55.85,55.86,64813.0,49.1932,49.202,49.1668,49.1756,64813.0
2021-06-10 15:25:00,55.86,55.89,55.85,55.88,71382.0,49.1756,49.202,49.1668,49.1932,71382.0
2021-06-10 15:30:00,55.87,55.91,55.87,55.91,87423.0,49.1844,49.2196,49.1844,49.2196,87423.0
2021-06-10 15:35:00,55.91,55.94,55.9,55.91,106981.0,49.2196,49.246,49.2108,49.2196,106981.0
2021-06-10 15:40:00,55.91,55.93,55.9,55.91,123452.0,49.2196,49.2372,49.2108,49.2196,123452.0
2021-06-10 15:45:00,55.91,55.95,55.9,55.95,184871.0,49.2196,49.2548,49.2108,49.2548,184871.0
2021-06-10 15:50:00,55.95,55.99,55.94,55.95,292459.0,49.2548,49.2901,49.246,49.2548,292459.0
2021-06-10 15:55:00,55.95,55.97,55.89,55.91,1013484.0,49.2548,49.2725,49.202,49.2196,1013484.0
2021-06-11 09:30:00,56.01,56.05,55.79,55.83,382285.0,49.3077,49.3429,49.114,49.1492,382285.0
2021-06-11 09:35:00,55.83,55.83,55.65,55.68,207131.0,49.1492,49.1492,48.9907,49.0172,207131.0
2021-06-11 09:40:00,55.67,55.77,55.66,55.7,207586.0,49.0084,49.0964,48.9995,49.0348,207586.0
2021-06-11 09:45:00,55.7,55.74,55.66,55.72,141278.0,49.0348,49.07,48.9995,49.0524,141278.0
2021-06-11 09:50:00,55.72,55.74,55.67,55.7,155604.0,49.0524,49.07,49.0084,49.0348,155604.0
2021-06-11 09:55:00,55.71,55.75,55.69,55.73,229351.0,49.0436,49.0788,49.026,49.0612,229351.0
2021-06-11 10:00:00,55.73,55.84,55.72,55.84,211324.0,49.0612,49.158,49.0524,49.158,211324.0
2021-06-11 10:05:00,55.84,55.88,55.81,55.88,125640.0,49.158,49.1932,49.1316,49.1932,125640.0
2021-06-11 10:10:00,55.87,55.88,55.79,55.85,157600.0,49.1844,49.1932,49.114,49.1668,157600.0
2021-06-11 10:15:00,55.85,55.85,55.79,55.8,100348.0,49.1668,49.1668,49.114,49.1228,100348.0
2021-06-11 10:20:00,55.8,55.84,55.78,55.84,58180.0,49.1228,49.158,49.1052,49.158,58180.0
2021-06-11 10:25:00,55.84,55.88,55.83,55.87,87064.0,49.158,49.1932,49.1492,49.1844,87064.0
2021-06-11 10:30:00,55.86,55.88,55.82,55.83,105331.0,49.1756,49.1932,49.1404,49.1492,105331.0
2021-06-11 10:35:00,55.83,55.85,55.78,55.81,118745.0,49.1492,49.1668,49.1052,49.1316,118745.0
2021-06-11 10:40:00,55.82,55.85,55.8,55.85,66924.0,49.1404,49.1668,49.1228,49.1668,66924.0
2021-06-11 10:45:00,55.84,55.9,55.83,55.9,94749.0,49.158,49.2108,49.1492,49.2108,94749.0
2021-06-11 10:50:00,55.9,55.93,55.85,55.93,72700.0,49.2108,49.2372,49.1668,49.2372,72700.0
2021-06-11 10:55:00,55.93,55.93,55.87,55.89,73290.0,49.2372,49.2372,49.1844,49.202,73290.0
2021-06-11 11:00:00,55.89,55.92,55.88,55.9,74295.0,49.202,49.2284,49.1932,49.2108,74295.0
2021-06-11 11:05:00,55.89,55.95,55.89,55.94,53095.0,49.202,49.2548,49.202,49.246,53095.0
2021-06-11 11:10:00,55.94,55.97,55.91,55.96,85944.0,49.246,49.2725,49.2196,49.2636,85944.0
2021-06-11 11:15:00,55.95,55.96,55.9,55.91,46163.0,49.2548,49.2636,49.2108,49.2196,46163.0
2021-06-11 11:20:00,55.91,55.93,55.88,55.89,54437.0,49.2196,49.2372,49.1932,49.202,54437.0
2021-06-11 11:25:00,55.89,55.91,55.87,55.9,140598.0,49.202,49.2196,49.1844,49.2108,140598.0
2021-06-11 11:30:00,55.9,55.97,55.9,55.95,100213.0,49.2108,49.2725,49.2108,49.2548,100213.0
2021-06-11 11:35:00,55.95,55.95,55.89,55.91,86787.0,49.2548,49.2548,49.202,49.2196,86787.0
2021-06-11 11:40:00,55.91,55.91,55.87,55.89,85204.0,49.2196,49.2196,49.1844,49.202,85204.0
2021-06-11 11:45:00,55.89,55.92,55.87,55.89,59971.0,49.202,49.2284,49.1844,49.202,59971.0
2021-06-11 11:50:00,55.89,55.89,55.86,55.89,49065.0,49.202,49.202,49.1756,49.202,49065.0
2021-06-11 11:55:00,55.88,55.89,55.85,55.86,77237.0,49.1932,49.202,49.1668,49.1756,77237.0
2021-06-11 12:00:00,55.85,55.87,55.84,55.84,53276.0,49.1668,49.1844,49.158,49.158,53276.0
2021-06-11 12:05:00,55.85,55.85,55.82,55.82,51772.0,49.1668,49.1668,49.1404,49.1404,51772.0
2021-06-11 12:10:00,55.82,55.84,55.81,55.82,35799.0,49.1404,49.158,49.1316,49.1404,35799.0
2021-06-11 12:15:00,55.82,55.88,55.81,55.85,102799.0,49.1404,49.1932,49.1316,49.1668,102799.0
2021-06-11 12:20:00,55.86,55.86,55.84,55.86,33015.0,49.1756,49.1756,49.158,49.1756,33015.0
2021-06-11 12:25:00,55.86,55.9,55.85,55.9,70483.0,49.1756,49.2108,49.1668,49.2108,70483.0
2021-06-11 12:30:00,55.9,55.9,55.87,55.87,37139.0,49.2108,49.2108,49.1844,49.1844,37139.0
2021-06-11 12:35:00,55.87,55.87,55.85,55.87,57564.0,49.1844,49.1844,49.1668,49.1844,57564.0
2021-06-11 12:40:00,55.87,55.87,55.81,55.84,86281.0,49.1844,49.1844,49.1316,49.158,86281.0
2021-06-11 12:45:00,55.84,55.87,55.83,55.86,48669.0,49.158,49.1844,49.1492,49.1756,48669.0
2021-06-11 12:50:00,55.85,55.86,55.85,55.86,32706.0,49.1668,49.1756,49.1668,49.1756,32706.0
2021-06-11 12:55:00,55.86,55.86,55.8,55.82,56469.0,49.1756,49.1756,49.1228,49.1404,56469.0
2021-06-11 13:00:00,55.81,55.84,55.8,55.82,78690.0,49.1316,49.158,49.1228,49.1404,78690.0
2021-06-11 13:05:00,55.82,55.84,55.8,55.84,38002.0,49.1404,49.158,49.1228,49.158,38002.0
2021-06-11 13:10:00,55.84,55.85,55.82,55.83,67056.0,49.158,49.1668,49.1404,49.1492,67056.0
2021-06-11 13:15:00,55.82,55.86,55.81,55.86,91839.0,49.1404,49.1756,49.1316,49.1756,91839.0
2021-06-11 13:20:00,55.86,55.87,55.84,55.86,98942.0,49.1756,49.1844,49.158,49.1756,98942.0
2021-06-11 13:25:00,55.85,55.86,55.84,55.85,38708.0,49.1668,49.1756,49.158,49.1668,38708.0
2021-06-11 13:30:00,55.85,55.87,55.83,55.85,88350.0,49.1668,49.1844,49.1492,49.1668,88350.0
2021-06-11 13:35:00,55.86,55.86,55.85,55.86,48863.0,49.1756,49.1756,49.1668,49.1756,48863.0
2021-06-11 13:40:00,55.86,55.87,55.85,55.86,41426.0,49.1756,49.1844,49.1668,49.1756,41426.0
2021-06-11 13:45:00,55.87,55.88,55.86,55.87,35519.0,49.1844,49.1932,49.1756,49.1844,35519.0
2021-06-11 13:50:00,55.88,55.9,55.87,55.89,75013.0,49.1932,49.2108,49.1844,49.202,75013.0
2021-06-11 13:55:00,55.9,55.91,55.89,55.91,56288.0,49.2108,49.2196,49.202,49.2196,56288.0
2021-06-11 14:00:00,55.91,55.93,55.9,55.92,79268.0,49.2196,49.2372,49.2108,49.2284,79268.0
2021-06-11 14:05:00,55.92,55.94,55.92,55.94,45599.0,49.2284,49.246,49.2284,49.246,45599.0
2021-06-11 14:10:00,55.93,55.95,55.92,55.94,77837.0,49.2372,49.2548,49.2284,49.246,77837.0
2021-06-11 14:15:00,55.94,55.94,55.88,55.9,85377.0,49.246,49.246,49.1932,49.2108,85377.0
2021-06-11 14:20:00,55.91,55.94,55.9,55.93,62480.0,49.2196,49.246,49.2108,49.2372,62480.0
2021-06-11 14:25:00,55.93,55.94,55.92,55.92,38395.0,49.2372,49.246,49.2284,49.2284,38395.0
2021-06-11 14:30:00,55.93,55.96,55.92,55.95,82687.0,49.2372,49.2636,49.2284,49.2548,82687.0
2021-06-11 14:35:00,55.95,55.96,55.93,55.96,72904.0,49.2548,49.2636,49.2372,49.2636,72904.0
2021-06-11 14:40:00,55.96,55.96,55.94,55.95,45705.0,49.2636,49.2636,49.246,49.2548,45705.0
2021-06-11 14:45:00,55.95,55.98,55.94,55.98,108477.0,49.2548,49.2813,49.246,49.2813,108477.0
2021-06-11 14:50:00,55.98,55.98,55.94,55.96,84101.0,49.2813,49.2813,49.246,49.2636,84101.0
2021-06-11 14:55:00,55.96,55.99,55.95,55.99,49512.0,49.2636,49.2901,49.2548,49.2901,49512.0
2021-06-11 15:00:00,55.98,55.99,55.94,55.94,66347.0,49.2813,49.2901,49.246,49.246,66347.0
2021-06-11 15:05:00,55.95,55.96,55.94,55.95,57845.0,49.2548,49.2636,49.246,49.2548,57845.0
2021-06-11 15:10:00,55.96,55.98,55.94,55.95,116630.0,49.2636,49.2813,49.246,49.2548,116630.0
2021-06-11 15:15:00,55.96,55.96,55.93,55.95,64701.0,49.2636,49.2636,49.2372,49.2548,64701.0
2021-06-11 15:20:00,55.95,55.96,55.93,55.94,88589.0,49.2548,49.2636,49.2372,49.246,88589.0
2021-06-11 15:25:00,55.94,55.98,55.94,55.98,89658.0,49.246,49.2813,49.246,49.2813,89658.0
2021-06-11 15:30:00,55.98,56.02,55.97,56.01,180580.0,49.2813,49.3165,49.2725,49.3077,180580.0
2021-06-11 15:35:00,56.01,56.04,56.0,56.04,226719.0,49.3077,49.3341,49.2989,49.3341,226719.0
2021-06-11 15:40:00,56.04,56.1,56.02,56.09,266665.0,49.3341,49.3869,49.3165,49.3781,266665.0
2021-06-11 15:45:00,56.09,56.14,56.08,56.12,225373.0,49.3781,49.4221,49.3693,49.4045,225373.0
2021-06-11 15:50:00,56.11,56.13,56.08,56.1,336938.0,49.3957,49.4133,49.3693,49.3869,336938.0
2021-06-11 15:55:00,56.11,56.21,56.09,56.16,1063718.0,49.3957,49.4837,49.3781,49.4397,1063718.0
2021-06-14 09:30:00,55.69,55.71,55.33,55.35,511277.0,49.3966,49.4144,49.0773,49.0951,511277.0
2021-06-14 09:35:00,55.36,55.43,55.34,55.35,275943.0,49.1039,49.166,49.0862,49.0951,275943.0
2021-06-14 09:40:00,55.35,55.37,55.25,55.26,153762.0,49.0951,49.1128,49.0064,49.0152,153762.0
2021-06-14 09:45:00,55.26,55.32,55.24,55.25,146632.0,49.0152,49.0684,48.9975,49.0064,146632.0
2021-06-14 09:50:00,55.25,55.32,55.21,55.27,182685.0,49.0064,49.0684,48.9709,49.0241,182685.0
2021-06-14 09:55:00,55.26,55.33,55.26,55.3,89221.0,49.0152,49.0773,49.0152,49.0507,89221.0
2021-06-14 10:00:00,55.3,55.33,55.26,55.26,122359.0,49.0507,49.0773,49.0152,49.0152,122359.0
2021-06-14 10:05:00,55.27,55.28,55.23,55.27,80297.0,49.0241,49.033,48.9886,49.0241,80297.0
2021-06-14 10:10:00,55.27,55.27,55.23,55.23,100626.0,49.0241,49.0241,48.9886,48.9886,100626.0
2021-06-14 10:15:00,55.23,55.25,55.2,55.22,74259.0,48.9886,49.0064,48.962,48.9797,74259.0
2021-06-14 10:20:00,55.22,55.29,55.2,55.27,139336.0,48.9797,49.0418,48.962,49.0241,139336.0
2021-06-14 10:25:00,55.27,55.28,55.22,55.24,112841.0,49.0241,49.033,48.9797,48.9975,112841.0
2021-06-14 10:30:00,55.25,55.27,55.23,55.26,65991.0,49.0064,49.0241,48.9886,49.0152,65991.0
2021-06-14 10:35:00,55.26,55.34,55.25,55.33,91516.0,49.0152,49.0862,49.0064,49.0773,91516.0
2021-06-14 10:40:00,55.34,55.34,55.25,55.27,73677.0,49.0862,49.0862,49.0064,49.0241,73677.0
2021-06-14 10:45:00,55.27,55.28,55.24,55.27,98276.0,49.0241,49.033,48.9975,49.0241,98276.0
2021-06-14 10:50:00,55.26,55.29,55.24,55.28,52302.0,49.0152,49.0418,48.9975,49.033,52302.0
2021-06-14 10:55:00,55.28,55.3,55.26,55.27,103715.0,49.033,49.0507,49.0152,49.0241,103715.0
2021-06-14 11:00:00,55.28,55.34,55.27,55.33,91437.0,49.033,49.0862,49.0241,49.0773,91437.0
2021-06-14 11:05:00,55.33,55.34,55.3,55.31,55713.0,49.0773,49.0862,49.0507,49.0596,55713.0
2021-06-14 11:10:00,55.32,55.35,55.27,55.29,112493.0,49.0684,49.0951,49.0241,49.0418,112493.0
2021-06-14 11:15:00,55.28,55.3,55.27,55.28,58436.0,49.033,49.0507,49.0241,49.033,58436.0
2021-06-14 11:20:00,55.28,55.3,55.27,55.28,77642.0,49.033,49.0507,49.0241,49.033,77642.0
2021-06-14 11:25:00,55.29,55.3,55.25,55.29,77335.0,49.0418,49.0507,49.0064,49.0418,77335.0
2021-06-14 11:30:00,55.29,55.33,55.27,55.33,59767.0,49.0418,49.0773,49.0241,49.0773,59767.0
2021-06-14 11:35:00,55.33,55.4,55.32,55.4,118788.0,49.0773,49.1394,49.0684,49.1394,118788.0
2021-06-14 11:40:00,55.39,55.41,55.36,55.37,83560.0,49.1305,49.1483,49.1039,49.1128,83560.0
2021-06-14 11:45:00,55.37,55.39,55.36,55.37,49532.0,49.1128,49.1305,49.1039,49.1128,49532.0
2021-06-14 11:50:00,55.36,55.37,55.32,55.33,88938.0,49.1039,49.1128,49.0684,49.0773,88938.0
2021-06-14 11:55:00,55.33,55.33,55.29,55.29,43890.0,49.0773,49.0773,49.0418,49.0418,43890.0
2021-06-14 12:00:00,55.3,55.31,55.28,55.3,59100.0,49.0507,49.0596,49.033,49.0507,59100.0
2021-06-14 12:05:00,55.3,55.3,55.27,55.29,39703.0,49.0507,49.0507,49.0241,49.0418,39703.0
2021-06-14 12:10:00,55.29,55.31,55.28,55.3,43827.0,49.0418,49.0596,49.033,49.0507,43827.0
2021-06-14 12:15:00,55.3,55.3,55.27,55.28,50275.0,49.0507,49.0507,49.0241,49.033,50275.0
2021-06-14 12:20:00,55.27,55.29,55.27,55.28,44437.0,49.0241,49.0418,49.0241,49.033,44437.0
2021-06-14 12:25:00,55.28,55.31,55.28,55.3,50545.0,49.033,49.0596,49.033,49.0507,50545.0
2021-06-14 12:30:00,55.29,55.32,55.29,55.3,60178.0,49.0418,49.0684,49.0418,49.0507,60178.0
2021-06-14 12:35:00,55.3,55.3,55.27,55.28,51235.0,49.0507,49.0507,49.0241,49.033,51235.0
2021-06-14 12:40:00,55.27,55.29,55.27,55.29,52312.0,49.0241,49.0418,49.0241,49.0418,52312.0
2021-06-14 12:45:00,55.28,55.3,55.28,55.3,40596.0,49.033,49.0507,49.033,49.0507,40596.0
2021-06-14 12:50:00,55.28,55.29,55.25,55.27,76208.0,49.033,49.0418,49.0064,49.0241,76208.0
2021-06-14 12:55:00,55.27,55.27,55.24,55.26,51426.0,49.0241,49.0241,48.9975,49.0152,51426.0
2021-06-14 13:00:00,55.26,55.26,55.23,55.24,50178.0,49.0152,49.0152,48.9886,48.9975,50178.0
2021-06-14 13:05:00,55.23,55.24,55.22,55.23,24867.0,48.9886,48.9975,48.9797,48.9886,24867.0
2021-06-14 13:10:00,55.23,55.26,55.22,55.26,93152.0,48.9886,49.0152,48.9797,49.0152,93152.0
2021-06-14 13:15:00,55.26,55.28,55.25,55.28,45700.0,49.0152,49.033,49.0064,49.033,45700.0
2021-06-14 13:20:00,55.28,55.28,55.25,55.26,53259.0,49.033,49.033,49.0064,49.0152,53259.0
2021-06-14 13:25:00,55.25,55.26,55.22,55.23,35962.0,49.0064,49.0152,48.9797,48.9886,35962.0
2021-06-14 13:30:00,55.22,55.25,55.21,55.25,47467.0,48.9797,49.0064,48.9709,49.0064,47467.0
2021-06-14 13:35:00,55.25,55.25,55.24,55.25,17068.0,49.0064,49.0064,48.9975,49.0064,17068.0
2021-06-14 13:40:00,55.25,55.26,55.23,55.25,44146.0,49.0064,49.0152,48.9886,49.0064,44146.0
2021-06-14 13:45:00,55.25,55.25,55.24,55.25,23006.0,49.0064,49.0064,48.9975,49.0064,23006.0
2021-06-14 13:50:00,55.25,55.26,55.24,55.25,45533.0,49.0064,49.0152,48.9975,49.0064,45533.0
2021-06-14 13:55:00,55.25,55.25,55.22,55.24,76401.0,49.0064,49.0064,48.9797,48.9975,76401.0
2021-06-14 14:00:00,55.24,55.25,55.22,55.23,104002.0,48.9975,49.0064,48.9797,48.9886,104002.0
2021-06-14 14:05:00,55.23,55.24,55.22,55.23,44308.0,48.9886,48.9975,48.9797,48.9886,44308.0
2021-06-14 14:10:00,55.23,55.24,55.22,55.23,27855.0,48.9886,48.9975,48.9797,48.9886,27855.0
2021-06-14 14:15:00,55.22,55.24,55.22,55.23,36902.0,48.9797,48.9975,48.9797,48.9886,36902.0
2021-06-14 14:20:00,55.23,55.26,55.22,55.26,77638.0,48.9886,49.0152,48.9797,49.0152,77638.0
2021-06-14 14:25:00,55.25,55.26,55.24,55.26,51797.0,49.0064,49.0152,48.9975,49.0152,51797.0
2021-06-14 14:30:00,55.26,55.29,55.25,55.29,45578.0,49.0152,49.0418,49.0064,49.0418,45578.0
2021-06-14 14:35:00,55.29,55.3,55.27,55.3,108822.0,49.0418,49.0507,49.0241,49.0507,108822.0
2021-06-14 14:40:00,55.3,55.34,55.29,55.34,69441.0,49.0507,49.0862,49.0418,49.0862,69441.0
2021-06-14 14:45:00,55.33,55.34,55.3,55.3,53110.0,49.0773,49.0862,49.0507,49.0507,53110.0
2021-06-14 14:50:00,55.3,55.34,55.3,55.34,92048.0,49.0507,49.0862,49.0507,49.0862,92048.0
2021-06-14 14:55:00,55.34,55.34,55.32,55.33,59190.0,49.0862,49.0862,49.0684,49.0773,59190.0
2021-06-14 15:00:00,55.32,55.37,55.32,55.37,84836.0,49.0684,49.1128,49.0684,49.1128,84836.0
2021-06-14 15:05:00,55.37,55.39,55.36,55.39,49602.0,49.1128,49.1305,49.1039,49.1305,49602.0
2021-06-14 15:10:00,55.39,55.39,55.38,55.39,31767.0,49.1305,49.1305,49.1217,49.1305,31767.0
2021-06-14 15:15:00,55.38,55.4,55.38,55.4,45992.0,49.1217,49.1394,49.1217,49.1394,45992.0
2021-06-14 15:20:00,55.4,55.4,55.38,55.39,52435.0,49.1394,49.1394,49.1217,49.1305,52435.0
2021-06-14 15:25:00,55.39,55.39,55.37,55.39,73301.0,49.1305,49.1305,49.1128,49.1305,73301.0
2021-06-14 15:30:00,55.39,55.4,55.37,55.4,83240.0,49.1305,49.1394,49.1128,49.1394,83240.0
2021-06-14 15:35:00,55.41,55.42,55.4,55.41,51609.0,49.1483,49.1571,49.1394,49.1483,51609.0
2021-06-14 15:40:00,55.42,55.44,55.4,55.41,154885.0,49.1571,49.1749,49.1394,49.1483,154885.0
2021-06-14 15:45:00,55.41,55.42,55.39,55.41,98405.0,49.1483,49.1571,49.1305,49.1483,98405.0
2021-06-14 15:50:00,55.41,55.49,55.41,55.48,262045.0,49.1483,49.2192,49.1483,49.2104,262045.0
2021-06-14 15:55:00,55.48,55.55,55.47,55.55,591859.0,49.2104,49.2725,49.2015,49.2725,591859.0
2021-06-15 09:30:00,55.78,55.79,55.6,55.61,429187.0,49.4765,49.4853,49.3168,49.3257,429187.0
2021-06-15 09:35:00,55.6,55.66,55.52,55.55,103311.0,49.3168,49.37,49.2458,49.2725,103311.0
2021-06-15 09:40:00,55.54,55.61,55.53,55.59,97384.0,49.2636,49.3257,49.2547,49.3079,97384.0
2021-06-15 09:45:00,55.59,55.61,55.56,55.58,96807.0,49.3079,49.3257,49.2813,49.2991,96807.0
2021-06-15 09:50:00,55.58,55.6,55.55,55.55,87236.0,49.2991,49.3168,49.2725,49.2725,87236.0
2021-06-15 09:55:00,55.55,55.56,55.43,55.44,132927.0,49.2725,49.2813,49.166,49.1749,132927.0
2021-06-15 10:00:00,55.45,55.48,55.41,55.44,117357.0,49.1838,49.2104,49.1483,49.1749,117357.0
2021-06-15 10:05:00,55.44,55.47,55.42,55.44,103241.0,49.1749,49.2015,49.1571,49.1749,103241.0
2021-06-15 10:10:00,55.45,55.48,55.41,55.45,115064.0,49.1838,49.2104,49.1483,49.1838,115064.0
2021-06-15 10:15:00,55.44,55.45,55.35,55.44,128605.0,49.1749,49.1838,49.0951,49.1749,128605.0
2021-06-15 10:20:00,55.44,55.46,55.4,55.44,98383.0,49.1749,49.1926,49.1394,49.1749,98383.0
2021-06-15 10:25:00,55.44,55.5,55.43,55.5,96453.0,49.1749,49.2281,49.166,49.2281,96453.0
2021-06-15 10:30:00,55.5,55.52,55.46,55.48,71820.0,49.2281,49.2458,49.1926,49.2104,71820.0
2021-06-15 10:35:00,55.48,55.49,55.38,55.39,93899.0,49.2104,49.2192,49.1217,49.1305,93899.0
2021-06-15 10:40:00,55.4,55.48,55.39,55.47,130515.0,49.1394,49.2104,49.1305,49.2015,130515.0
2021-06-15 10:45:00,55.47,55.48,55.45,55.46,66824.0,49.2015,49.2104,49.1838,49.1926,66824.0
2021-06-15 10:50:00,55.46,55.46,55.44,55.46,64965.0,49.1926,49.1926,49.1749,49.1926,64965.0
2021-06-15 10:55:00,55.46,55.46,55.38,55.38,96470.0,49.1926,49.1926,49.1217,49.1217,96470.0
2021-06-15 11:00:00,55.38,55.4,55.38,55.39,115750.0,49.1217,49.1394,49.1217,49.1305,115750.0
2021-06-15 11:05:00,55.39,55.39,55.35,55.37,85512.0,49.1305,49.1305,49.0951,49.1128,85512.0
2021-06-15 11:10:00,55.38,55.38,55.32,55.32,90240.0,49.1217,49.1217,49.0684,49.0684,90240.0
2021-06-15 11:15:00,55.33,55.38,55.32,55.37,130717.0,49.0773,49.1217,49.0684,49.1128,130717.0
2021-06-15 11:20:00,55.37,55.41,55.36,55.39,76589.0,49.1128,49.1483,49.1039,49.1305,76589.0
2021-06-15 11:25:00,55.4,55.42,55.38,55.41,92795.0,49.1394,49.1571,49.1217,49.1483,92795.0
2021-06-15 11:30:00,55.42,55.42,55.34,55.35,81329.0,49.1571,49.1571,49.0862,49.0951,81329.0
2021-06-15 11:35:00,55.35,55.35,55.33,55.33,81273.0,49.0951,49.0951,49.0773,49.0773,81273.0
2021-06-15 11:40:00,55.33,55.35,55.33,55.34,95647.0,49.0773,49.0951,49.0773,49.0862,95647.0
2021-06-15 11:45:00,55.35,55.35,55.29,55.3,72849.0,49.0951,49.0951,49.0418,49.0507,72849.0
2021-06-15 11:50:00,55.29,55.3,55.25,55.26,134426.0,49.0418,49.0507,49.0064,49.0152,134426.0
2021-06-15 11:55:00,55.26,55.27,55.22,55.26,192645.0,49.0152,49.0241,48.9797,49.0152,192645.0
2021-06-15 12:00:00,55.25,55.28,55.24,55.27,97700.0,49.0064,49.033,48.9975,49.0241,97700.0
2021-06-15 12:05:00,55.26,55.29,55.26,55.27,88028.0,49.0152,49.0418,49.0152,49.0241,88028.0
2021-06-15 12:10:00,55.27,55.28,55.24,55.26,107495.0,49.0241,49.033,48.9975,49.0152,107495.0
2021-06-15 12:15:00,55.26,55.27,55.2,55.22,116380.0,49.0152,49.0241,48.962,48.9797,116380.0
2021-06-15 12:20:00,55.22,55.26,55.21,55.25,77585.0,48.9797,49.0152,48.9709,49.0064,77585.0
2021-06-15 12:25:00,55.26,55.26,55.22,55.22,72191.0,49.0152,49.0152,48.9797,48.9797,72191.0
2021-06-15 12:30:00,55.22,55.23,55.19,55.22,167006.0,48.9797,48.9886,48.9531,48.9797,167006.0
2021-06-15 12:35:00,55.22,55.25,55.22,55.23,45738.0,48.9797,49.0064,48.9797,48.9886,45738.0
2021-06-15 12:40:00,55.23,55.26,55.21,55.24,196636.0,48.9886,49.0152,48.9709,48.9975,196636.0
2021-06-15 12:45:00,55.24,55.27,55.23,55.25,57298.0,48.9975,49.0241,48.9886,49.0064,57298.0
2021-06-15 12:50:00,55.25,55.25,55.24,55.25,40755.0,49.0064,49.0064,48.9975,49.0064,40755.0
2021-06-15 12:55:00,55.25,55.25,55.21,55.25,71106.0,49.0064,49.0064,48.9709,49.0064,71106.0
2021-06-15 13:00:00,55.24,55.25,55.22,55.22,30393.0,48.9975,49.0064,48.9797,48.9797,30393.0
2021-06-15 13:05:00,55.23,55.26,55.22,55.25,24345.0,48.9886,49.0152,48.9797,49.0064,24345.0
2021-06-15 13:10:00,55.25,55.27,55.22,55.25,38249.0,49.0064,49.0241,48.9797,49.0064,38249.0
2021-06-15 13:15:00,55.26,55.27,55.23,55.25,42318.0,49.0152,49.0241,48.9886,49.0064,42318.0
2021-06-15 13:20:00,55.26,55.29,55.25,55.27,51659.0,49.0152,49.0418,49.0064,49.0241,51659.0
2021-06-15 13:25:00,55.28,55.3,55.26,55.3,50692.0,49.033,49.0507,49.0152,49.0507,50692.0
2021-06-15 13:30:00,55.3,55.32,55.27,55.31,49346.0,49.0507,49.0684,49.0241,49.0596,49346.0
2021-06-15 13:35:00,55.3,55.31,55.28,55.3,38705.0,49.0507,49.0596,49.033,49.0507,38705.0
2021-06-15 13:40:00,55.3,55.32,55.29,55.3,36342.0,49.0507,49.0684,49.0418,49.0507,36342.0
2021-06-15 13:45:00,55.29,55.31,55.28,55.3,21222.0,49.0418,49.0596,49.033,49.0507,21222.0
2021-06-15 13:50:00,55.31,55.34,55.3,55.34,46767.0,49.0596,49.0862,49.0507,49.0862,46767.0
2021-06-15 13:55:00,55.33,55.36,55.32,55.35,56250.0,49.0773,49.1039,49.0684,49.0951,56250.0
2021-06-15 14:00:00,55.35,55.38,55.34,55.38,55344.0,49.0951,49.1217,49.0862,49.1217,55344.0
2021-06-15 14:05:00,55.38,55.4,55.37,55.38,49283.0,49.1217,49.1394,49.1128,49.1217,49283.0
2021-06-15 14:10:00,55.38,55.38,55.35,55.37,58389.0,49.1217,49.1217,49.0951,49.1128,58389.0
2021-06-15 14:15:00,55.38,55.41,55.38,55.4,34316.0,49.1217,49.1483,49.1217,49.1394,34316.0
2021-06-15 14:20:00,55.4,55.41,55.38,55.41,40568.0,49.1394,49.1483,49.1217,49.1483,40568.0
2021-06-15 14:25:00,55.4,55.42,55.39,55.41,54415.0,49.1394,49.1571,49.1305,49.1483,54415.0
2021-06-15 14:30:00,55.42,55.43,55.4,55.43,34054.0,49.1571,49.166,49.1394,49.166,34054.0
2021-06-15 14:35:00,55.43,55.44,55.41,55.44,37259.0,49.166,49.1749,49.1483,49.1749,37259.0
2021-06-15 14:40:00,55.44,55.44,55.41,55.43,34812.0,49.1749,49.1749,49.1483,49.166,34812.0
2021-06-15 14:45:00,55.44,55.49,55.43,55.48,30649.0,49.1749,49.2192,49.166,49.2104,30649.0
2021-06-15 14:50:00,55.48,55.51,55.48,55.51,50914.0,49.2104,49.237,49.2104,49.237,50914.0
2021-06-15 14:55:00,55.51,55.52,55.46,55.47,48570.0,49.237,49.2458,49.1926,49.2015,48570.0
2021-06-15 15:00:00,55.46,55.47,55.42,55.44,59591.0,49.1926,49.2015,49.1571,49.1749,59591.0
2021-06-15 15:05:00,55.44,55.45,55.43,55.45,34498.0,49.1749,49.1838,49.166,49.1838,34498.0
2021-06-15 15:10:00,55.45,55.46,55.43,55.45,36951.0,49.1838,49.1926,49.166,49.1838,36951.0
2021-06-15 15:15:00,55.45,55.47,55.45,55.45,35718.0,49.1838,49.2015,49.1838,49.1838,35718.0
2021-06-15 15:20:00,55.46,55.5,55.46,55.48,88894.0,49.1926,49.2281,49.1926,49.2104,88894.0
2021-06-15 15:25:00,55.48,55.48,55.44,55.46,54320.0,49.2104,49.2104,49.1749,49.1926,54320.0
2021-06-15 15:30:00,55.45,55.46,55.41,55.42,70582.0,49.1838,49.1926,49.1483,49.1571,70582.0
2021-06-15 15:35:00,55.42,55.45,55.41,55.45,95233.0,49.1571,49.1838,49.1483,49.1838,95233.0
2021-06-15 15:40:00,55.45,55.49,55.42,55.47,165614.0,49.1838,49.2192,49.1571,49.2015,165614.0
2021-06-15 15:45:00,55.47,55.51,55.46,55.5,131624.0,49.2015,49.237,49.1926,49.2281,131624.0
2021-06-15 15:50:00,55.5,55.5,55.42,55.46,239533.0,49.2281,49.2281,49.1571,49.1926,239533.0
2021-06-15 15:55:00,55.46,55.46,55.38,55.42,546480.0,49.1926,49.1926,49.1217,49.1571,546480.0
2021-06-16 09:30:00,55.41,55.46,55.25,55.26,520239.0,49.1483,49.1926,49.0064,49.0152,520239.0
2021-06-16 09:35:00,55.26,55.39,55.24,55.35,212971.0,49.0152,49.1305,48.9975,49.0951,212971.0
2021-06-16 09:40:00,55.35,55.38,55.31,55.32,322351.0,49.0951,49.1217,49.0596,49.0684,322351.0
2021-06-16 09:45:00,55.33,55.34,55.2,55.21,246514.0,49.0773,49.0862,48.962,48.9709,246514.0
2021-06-16 09:50:00,55.21,55.26,55.18,55.2,244033.0,48.9709,49.0152,48.9443,48.962,244033.0
2021-06-16 09:55:00,55.21,55.26,55.19,55.23,108172.0,48.9709,49.0152,48.9531,48.9886,108172.0
2021-06-16 10:00:00,55.23,55.28,55.18,55.18,121686.0,48.9886,49.033,48.9443,48.9443,121686.0
2021-06-16 10:05:00,55.18,55.21,55.13,55.14,134450.0,48.9443,48.9709,48.8999,48.9088,134450.0
2021-06-16 10:10:00,55.14,55.14,55.03,55.05,217027.0,48.9088,48.9088,48.8112,48.829,217027.0
2021-06-16 10:15:00,55.05,55.09,55.04,55.05,156377.0,48.829,48.8644,48.8201,48.829,156377.0
2021-06-16 10:20:00,55.05,55.09,55.04,55.08,148027.0,48.829,48.8644,48.8201,48.8556,148027.0
2021-06-16 10:25:00,55.08,55.1,55.05,55.1,109205.0,48.8556,48.8733,48.829,48.8733,109205.0
2021-06-16 10:30:00,55.1,55.14,55.08,55.13,108227.0,48.8733,48.9088,48.8556,48.8999,108227.0
2021-06-16 10:35:00,55.14,55.17,55.13,55.15,134705.0,48.9088,48.9354,48.8999,48.9177,134705.0
2021-06-16 10:40:00,55.14,55.15,55.11,55.15,62388.0,48.9088,48.9177,48.8822,48.9177,62388.0
2021-06-16 10:45:00,55.14,55.18,55.14,55.16,90503.0,48.9088,48.9443,48.9088,48.9265,90503.0
2021-06-16 10:50:00,55.16,55.21,55.15,55.2,131885.0,48.9265,48.9709,48.9177,48.962,131885.0
2021-06-16 10:55:00,55.2,55.21,55.17,55.2,134813.0,48.962,48.9709,48.9354,48.962,134813.0
2021-06-16 11:00:00,55.2,55.21,55.14,55.14,93478.0,48.962,48.9709,48.9088,48.9088,93478.0
2021-06-16 11:05:00,55.15,55.18,55.14,55.16,112579.0,48.9177,48.9443,48.9088,48.9265,112579.0
2021-06-16 11:10:00,55.16,55.18,55.15,55.15,90817.0,48.9265,48.9443,48.9177,48.9177,90817.0
2021-06-16 11:15:00,55.16,55.16,55.12,55.14,114459.0,48.9265,48.9265,48.891,48.9088,114459.0
2021-06-16 11:20:00,55.14,55.14,55.1,55.11,78866.0,48.9088,48.9088,48.8733,48.8822,78866.0
2021-06-16 11:25:00,55.11,55.11,55.07,55.07,100522.0,48.8822,48.8822,48.8467,48.8467,100522.0
2021-06-16 11:30:00,55.07,55.08,55.02,55.03,97073.0,48.8467,48.8556,48.8023,48.8112,97073.0
2021-06-16 11:35:00,55.03,55.03,54.99,55.01,158368.0,48.8112,48.8112,48.7757,48.7935,158368.0
2021-06-16 11:40:00,55.01,55.03,54.99,55.0,82489.0,48.7935,48.8112,48.7757,48.7846,82489.0
2021-06-16 11:45:00,55.01,55.04,54.99,55.02,107435.0,48.7935,48.8201,48.7757,48.8023,107435.0
2021-06-16 11:50:00,55.02,55.04,55.01,55.04,101841.0,48.8023,48.8201,48.7935,48.8201,101841.0
2021-06-16 11:55:00,55.04,55.06,55.02,55.05,102704.0,48.8201,48.8378,48.8023,48.829,102704.0
2021-06-16 12:00:00,55.05,55.09,55.03,55.08,82776.0,48.829,48.8644,48.8112,48.8556,82776.0
2021-06-16 12:05:00,55.08,55.13,55.08,55.11,53329.0,48.8556,48.8999,48.8556,48.8822,53329.0
2021-06-16 12:10:00,55.11,55.15,55.1,55.14,127491.0,48.8822,48.9177,48.8733,48.9088,127491.0
2021-06-16 12:15:00,55.14,55.14,55.11,55.12,69415.0,48.9088,48.9088,48.8822,48.891,69415.0
2021-06-16 12:20:00,55.13,55.13,55.11,55.12,66842.0,48.8999,48.8999,48.8822,48.891,66842.0
2021-06-16 12:25:00,55.12,55.16,55.1,55.14,137271.0,48.891,48.9265,48.8733,48.9088,137271.0
2021-06-16 12:30:00,55.14,55.16,55.13,55.14,62596.0,48.9088,48.9265,48.8999,48.9088,62596.0
2021-06-16 12:35:00,55.14,55.14,55.1,55.11,43335.0,48.9088,48.9088,48.8733,48.8822,43335.0
2021-06-16 12:40:00,55.11,55.12,55.1,55.12,55189.0,48.8822,48.891,48.8733,48.891,55189.0
2021-06-16 12:45:00,55.11,55.12,55.07,55.08,61087.0,48.8822,48.891,48.8467,48.8556,61087.0
2021-06-16 12:50:00,55.08,55.12,55.07,55.11,69858.0,48.8556,48.891,48.8467,48.8822,69858.0
2021-06-16 12:55:00,55.12,55.14,55.11,55.13,53825.0,48.891,48.9088,48.8822,48.8999,53825.0
2021-06-16 13:00:00,55.14,55.16,55.13,55.16,35530.0,48.9088,48.9265,48.8999,48.9265,35530.0
2021-06-16 13:05:00,55.16,55.19,55.14,55.18,102340.0,48.9265,48.9531,48.9088,48.9443,102340.0
2021-06-16 13:10:00,55.19,55.2,55.16,55.18,78286.0,48.9531,48.962,48.9265,48.9443,78286.0
2021-06-16 13:15:00,55.18,55.19,55.16,55.16,38425.0,48.9443,48.9531,48.9265,48.9265,38425.0
2021-06-16 13:20:00,55.16,55.17,55.13,55.14,48929.0,48.9265,48.9354,48.8999,48.9088,48929.0
2021-06-16 13:25:00,55.14,55.15,55.12,55.15,50668.0,48.9088,48.9177,48.891,48.9177,50668.0
2021-06-16 13:30:00,55.15,55.16,55.12,55.13,43244.0,48.9177,48.9265,48.891,48.8999,43244.0
2021-06-16 13:35:00,55.13,55.16,55.12,55.16,36918.0,48.8999,48.9265,48.891,48.9265,36918.0
2021-06-16 13:40:00,55.16,55.16,55.12,55.12,62875.0,48.9265,48.9265,48.891,48.891,62875.0
2021-06-16 13:45:00,55.12,55.13,55.1,55.11,40443.0,48.891,48.8999,48.8733,48.8822,40443.0
2021-06-16 13:50:00,55.1,55.11,55.07,55.09,63121.0,48.8733,48.8822,48.8467,48.8644,63121.0
2021-06-16 13:55:00,55.1,55.12,55.08,55.12,93040.0,48.8733,48.891,48.8556,48.891,93040.0
2021-06-16 14:00:00,55.11,55.11,54.64,54.68,340984.0,48.8822,48.8822,48.4653,48.5008,340984.0
2021-06-16 14:05:00,54.68,54.84,54.68,54.79,219276.0,48.5008,48.6427,48.5008,48.5983,219276.0
2021-06-16 14:10:00,54.78,54.79,54.71,54.76,191110.0,48.5895,48.5983,48.5274,48.5717,191110.0
2021-06-16 14:15:00,54.75,54.76,54.67,54.71,129730.0,48.5629,48.5717,48.4919,48.5274,129730.0
2021-06-16 14:20:00,54.7,54.76,54.67,54.71,175769.0,48.5185,48.5717,48.4919,48.5274,175769.0
2021-06-16 14:25:00,54.71,54.8,54.71,54.73,193925.0,48.5274,48.6072,48.5274,48.5451,193925.0
2021-06-16 14:30:00,54.73,54.81,54.7,54.75,126251.0,48.5451,48.6161,48.5185,48.5629,126251.0
2021-06-16 14:35:00,54.75,54.81,54.7,54.77,210946.0,48.5629,48.6161,48.5185,48.5806,210946.0
2021-06-16 14:40:00,54.77,54.77,54.65,54.67,142902.0,48.5806,48.5806,48.4742,48.4919,142902.0
2021-06-16 14:45:00,54.67,54.75,54.65,54.72,137346.0,48.4919,48.5629,48.4742,48.5362,137346.0
2021-06-16 14:50:00,54.72,54.83,54.71,54.83,143012.0,48.5362,48.6338,48.5274,48.6338,143012.0
2021-06-16 14:55:00,54.83,54.92,54.8,54.91,114017.0,48.6338,48.7136,48.6072,48.7048,114017.0
2021-06-16 15:00:00,54.91,54.93,54.89,54.9,81300.0,48.7048,48.7225,48.687,48.6959,81300.0
2021-06-16 15:05:00,54.9,54.93,54.88,54.9,91014.0,48.6959,48.7225,48.6782,48.6959,91014.0
2021-06-16 15:10:00,54.9,54.92,54.88,54.9,100436.0,48.6959,48.7136,48.6782,48.6959,100436.0
2021-06-16 15:15:00,54.9,54.91,54.86,54.89,88829.0,48.6959,48.7048,48.6604,48.687,88829.0
2021-06-16 15:20:00,54.89,54.89,54.85,54.89,125521.0,48.687,48.687,48.6516,48.687,125521.0
2021-06-16 15:25:00,54.89,54.9,54.83,54.85,217990.0,48.687,48.6959,48.6338,48.6516,217990.0
2021-06-16 15:30:00,54.84,54.86,54.78,54.79,138584.0,48.6427,48.6604,48.5895,48.5983,138584.0
2021-06-16 15:35:00,54.79,54.82,54.77,54.8,140083.0,48.5983,48.6249,48.5806,48.6072,140083.0
2021-06-16 15:40:00,54.8,54.86,54.78,54.8,282920.0,48.6072,48.6604,48.5895,48.6072,282920.0
2021-06-16 15:45:00,54.8,54.81,54.76,54.78,269274.0,48.6072,48.6161,48.5717,48.5895,269274.0
2021-06-16 15:50:00,54.77,54.79,54.7,54.72,405285.0,48.5806,48.5983,48.5185,48.5362,405285.0
2021-06-16 15:55:00,54.71,54.74,54.65,54.67,710427.0,48.5274,48.554,48.4742,48.4919,710427.0
2021-06-17 09:30:00,54.67,54.98,54.65,54.97,537128.0,48.4919,48.7669,48.4742,48.758,537128.0
2021-06-17 09:35:00,54.98,55.05,54.9,54.92,233261.0,48.7669,48.829,48.6959,48.7136,233261.0
2021-06-17 09:40:00,54.93,54.94,54.78,54.79,119754.0,48.7225,48.7314,48.5895,48.5983,119754.0
2021-06-17 09:45:00,54.79,54.8,54.64,54.73,147847.0,48.5983,48.6072,48.4653,48.5451,147847.0
2021-06-17 09:50:00,54.72,54.85,54.71,54.84,150682.0,48.5362,48.6516,48.5274,48.6427,150682.0
2021-06-17 09:55:00,54.84,54.85,54.74,54.76,86784.0,48.6427,48.6516,48.554,48.5717,86784.0
2021-06-17 10:00:00,54.76,54.86,54.74,54.86,132071.0,48.5717,48.6604,48.554,48.6604,132071.0
2021-06-17 10:05:00,54.87,54.88,54.76,54.86,137374.0,48.6693,48.6782,48.5717,48.6604,137374.0
2021-06-17 10:10:00,54.86,54.88,54.77,54.78,140413.0,48.6604,48.6782,48.5806,48.5895,140413.0
2021-06-17 10:15:00,54.79,54.86,54.77,54.86,114268.0,48.5983,48.6604,48.5806,48.6604,114268.0
2021-06-17 10:20:00,54.86,54.91,54.86,54.89,82394.0,48.6604,48.7048,48.6604,48.687,82394.0
2021-06-17 10:25:00,54.89,54.93,54.88,54.91,76151.0,48.687,48.7225,48.6782,48.7048,76151.0
2021-06-17 10:30:00,54.91,55.0,54.91,54.98,161046.0,48.7048,48.7846,48.7048,48.7669,161046.0
2021-06-17 10:35:00,54.97,55.04,54.95,55.03,167603.0,48.758,48.8201,48.7403,48.8112,167603.0
2021-06-17 10:40:00,55.03,55.06,54.99,55.04,161625.0,48.8112,48.8378,48.7757,48.8201,161625.0
2021-06-17 10:45:00,55.04,55.08,55.02,55.07,150563.0,48.8201,48.8556,48.8023,48.8467,150563.0
2021-06-17 10:50:00,55.07,55.08,55.05,55.07,71775.0,48.8467,48.8556,48.829,48.8467,71775.0
2021-06-17 10:55:00,55.07,55.1,55.03,55.04,134269.0,48.8467,48.8733,48.8112,48.8201,134269.0
2021-06-17 11:00:00,55.04,55.05,54.99,55.04,110100.0,48.8201,48.829,48.7757,48.8201,110100.0
2021-06-17 11:05:00,55.04,55.06,55.0,55.0,83610.0,48.8201,48.8378,48.7846,48.7846,83610.0
2021-06-17 11:10:00,55.01,55.01,54.98,55.01,108426.0,48.7935,48.7935,48.7669,48.7935,108426.0
2021-06-17 11:15:00,55.02,55.05,55.0,55.05,65776.0,48.8023,48.829,48.7846,48.829,65776.0
2021-06-17 11:20:00,55.05,55.09,55.03,55.08,113805.0,48.829,48.8644,48.8112,48.8556,113805.0
2021-06-17 11:25:00,55.08,55.08,55.03,55.07,76893.0,48.8556,48.8556,48.8112,48.8467,76893.0
2021-06-17 11:30:00,55.07,55.15,55.05,55.14,100767.0,48.8467,48.9177,48.829,48.9088,100767.0
2021-06-17 11:35:00,55.14,55.14,55.05,55.05,63134.0,48.9088,48.9088,48.829,48.829,63134.0
2021-06-17 11:40:00,55.05,55.06,55.02,55.05,76283.0,48.829,48.8378,48.8023,48.829,76283.0
2021-06-17 11:45:00,55.06,55.08,55.05,55.08,59786.0,48.8378,48.8556,48.829,48.8556,59786.0
2021-06-17 11:50:00,55.07,55.08,55.04,55.08,64461.0,48.8467,48.8556,48.8201,48.8556,64461.0
2021-06-17 11:55:00,55.09,55.09,55.0,55.02,99587.0,48.8644,48.8644,48.7846,48.8023,99587.0
2021-06-17 12:00:00,55.02,55.02,54.97,54.98,56696.0,48.8023,48.8023,48.758,48.7669,56696.0
2021-06-17 12:05:00,54.98,54.98,54.9,54.91,157448.0,48.7669,48.7669,48.6959,48.7048,157448.0
2021-06-17 12:10:00,54.91,54.97,54.9,54.97,83947.0,48.7048,48.758,48.6959,48.758,83947.0
2021-06-17 12:15:00,54.97,54.98,54.93,54.94,53678.0,48.758,48.7669,48.7225,48.7314,53678.0
2021-06-17 12:20:00,54.93,54.94,54.84,54.85,121485.0,48.7225,48.7314,48.6427,48.6516,121485.0
2021-06-17 12:25:00,54.85,54.92,54.85,54.88,80957.0,48.6516,48.7136,48.6516,48.6782,80957.0
2021-06-17 12:30:00,54.87,54.9,54.82,54.86,77337.0,48.6693,48.6959,48.6249,48.6604,77337.0
2021-06-17 12:35:00,54.86,54.9,54.84,54.85,61113.0,48.6604,48.6959,48.6427,48.6516,61113.0
2021-06-17 12:40:00,54.86,54.89,54.85,54.87,72357.0,48.6604,48.687,48.6516,48.6693,72357.0
2021-06-17 12:45:00,54.87,54.88,54.82,54.84,33201.0,48.6693,48.6782,48.6249,48.6427,33201.0
2021-06-17 12:50:00,54.84,54.89,54.82,54.87,110568.0,48.6427,48.687,48.6249,48.6693,110568.0
2021-06-17 12:55:00,54.87,54.91,54.84,54.89,78936.0,48.6693,48.7048,48.6427,48.687,78936.0
2021-06-17 13:00:00,54.89,54.95,54.88,54.93,68810.0,48.687,48.7403,48.6782,48.7225,68810.0
2021-06-17 13:05:00,54.93,55.01,54.93,54.98,71118.0,48.7225,48.7935,48.7225,48.7669,71118.0
2021-06-17 13:10:00,54.98,54.98,54.92,54.94,44507.0,48.7669,48.7669,48.7136,48.7314,44507.0
2021-06-17 13:15:00,54.94,54.95,54.91,54.91,24615.0,48.7314,48.7403,48.7048,48.7048,24615.0
2021-06-17 13:20:00,54.92,54.94,54.91,54.94,45854.0,48.7136,48.7314,48.7048,48.7314,45854.0
2021-06-17 13:25:00,54.94,54.96,54.92,54.95,74856.0,48.7314,48.7491,48.7136,48.7403,74856.0
2021-06-17 13:30:00,54.95,54.97,54.93,54.96,33219.0,48.7403,48.758,48.7225,48.7491,33219.0
2021-06-17 13:35:00,54.96,54.99,54.96,54.97,71777.0,48.7491,48.7757,48.7491,48.758,71777.0
2021-06-17 13:40:00,54.97,54.99,54.93,54.94,62121.0,48.758,48.7757,48.7225,48.7314,62121.0
2021-06-17 13:45:00,54.94,54.94,54.9,54.91,74815.0,48.7314,48.7314,48.6959,48.7048,74815.0
2021-06-17 13:50:00,54.91,54.92,54.88,54.89,47326.0,48.7048,48.7136,48.6782,48.687,47326.0
2021-06-17 13:55:00,54.89,54.9,54.87,54.89,59092.0,48.687,48.6959,48.6693,48.687,59092.0
2021-06-17 14:00:00,54.89,54.9,54.85,54.9,78063.0,48.687,48.6959,48.6516,48.6959,78063.0
2021-06-17 14:05:00,54.89,54.9,54.83,54.84,38892.0,48.687,48.6959,48.6338,48.6427,38892.0
2021-06-17 14:10:00,54.84,54.87,54.82,54.86,42900.0,48.6427,48.6693,48.6249,48.6604,42900.0
2021-06-17 14:15:00,54.86,54.88,54.85,54.87,39931.0,48.6604,48.6782,48.6516,48.6693,39931.0
2021-06-17 14:20:00,54.88,54.89,54.86,54.88,39161.0,48.6782,48.687,48.6604,48.6782,39161.0
2021-06-17 14:25:00,54.87,54.91,54.85,54.9,36027.0,48.6693,48.7048,48.6516,48.6959,36027.0
2021-06-17 14:30:00,54.91,54.93,54.89,54.92,51368.0,48.7048,48.7225,48.687,48.7136,51368.0
2021-06-17 14:35:00,54.92,54.93,54.88,54.89,38808.0,48.7136,48.7225,48.6782,48.687,38808.0
2021-06-17 14:40:00,54.89,54.92,54.87,54.91,45076.0,48.687,48.7136,48.6693,48.7048,45076.0
2021-06-17 14:45:00,54.91,54.93,54.9,54.93,47718.0,48.7048,48.7225,48.6959,48.7225,47718.0
2021-06-17 14:50:00,54.92,54.93,54.88,54.9,46276.0,48.7136,48.7225,48.6782,48.6959,46276.0
2021-06-17 14:55:00,54.9,54.91,54.86,54.87,47811.0,48.6959,48.7048,48.6604,48.6693,47811.0
2021-06-17 15:00:00,54.87,54.92,54.86,54.91,77181.0,48.6693,48.7136,48.6604,48.7048,77181.0
2021-06-17 15:05:00,54.91,54.92,54.89,54.91,49917.0,48.7048,48.7136,48.687,48.7048,49917.0
2021-06-17 15:10:00,54.91,54.98,54.9,54.97,80086.0,48.7048,48.7669,48.6959,48.758,80086.0
2021-06-17 15:15:00,54.96,54.99,54.95,54.98,40554.0,48.7491,48.7757,48.7403,48.7669,40554.0
2021-06-17 15:20:00,54.98,54.99,54.96,54.97,56492.0,48.7669,48.7757,48.7491,48.758,56492.0
2021-06-17 15:25:00,54.97,55.0,54.96,54.98,77223.0,48.758,48.7846,48.7491,48.7669,77223.0
2021-06-17 15:30:00,54.98,55.01,54.96,54.98,115293.0,48.7669,48.7935,48.7491,48.7669,115293.0
2021-06-17 15:35:00,54.98,55.04,54.98,55.04,96878.0,48.7669,48.8201,48.7669,48.8201,96878.0
2021-06-17 15:40:00,55.04,55.06,55.03,55.04,119761.0,48.8201,48.8378,48.8112,48.8201,119761.0
2021-06-17 15:45:00,55.04,55.05,55.0,55.04,151610.0,48.8201,48.829,48.7846,48.8201,151610.0
2021-06-17 15:50:00,55.04,55.07,55.0,55.01,293122.0,48.8201,48.8467,48.7846,48.7935,293122.0
2021-06-17 15:55:00,55.01,55.02,54.92,54.95,712635.0,48.7935,48.8023,48.7136,48.7403,712635.0
2021-06-18 09:30:00,54.51,54.61,54.12,54.39,3900721.0,48.35,48.4387,48.0041,48.2435,3900721.0
2021-06-18 09:35:00,54.38,54.39,54.12,54.2,287502.0,48.2347,48.2435,48.0041,48.075,287502.0
2021-06-18 09:40:00,54.2,54.37,54.15,54.36,408491.0,48.075,48.2258,48.0307,48.2169,408491.0
2021-06-18 09:45:00,54.37,54.44,54.32,54.38,206195.0,48.2258,48.2879,48.1815,48.2347,206195.0
2021-06-18 09:50:00,54.37,54.38,54.25,54.27,297821.0,48.2258,48.2347,48.1194,48.1371,297821.0
2021-06-18 09:55:00,54.27,54.62,54.23,54.45,245596.0,48.1371,48.4475,48.1016,48.2968,245596.0
2021-06-18 10:00:00,54.44,54.44,54.31,54.33,204962.0,48.2879,48.2879,48.1726,48.1903,204962.0
2021-06-18 10:05:00,54.33,54.44,54.3,54.41,224560.0,48.1903,48.2879,48.1637,48.2613,224560.0
2021-06-18 10:10:00,54.4,54.41,54.31,54.39,119263.0,48.2524,48.2613,48.1726,48.2435,119263.0
2021-06-18 10:15:00,54.39,54.39,54.25,54.26,148848.0,48.2435,48.2435,48.1194,48.1282,148848.0
2021-06-18 10:20:00,54.26,54.28,54.22,54.25,311311.0,48.1282,48.146,48.0928,48.1194,311311.0
2021-06-18 10:25:00,54.24,54.28,54.21,54.26,207429.0,48.1105,48.146,48.0839,48.1282,207429.0
2021-06-18 10:30:00,54.26,54.28,54.17,54.28,100013.0,48.1282,48.146,48.0484,48.146,100013.0
2021-06-18 10:35:00,54.27,54.32,54.23,54.26,130337.0,48.1371,48.1815,48.1016,48.1282,130337.0
2021-06-18 10:40:00,54.26,54.26,54.19,54.2,112404.0,48.1282,48.1282,48.0661,48.075,112404.0
2021-06-18 10:45:00,54.21,54.21,54.15,54.17,134148.0,48.0839,48.0839,48.0307,48.0484,134148.0
2021-06-18 10:50:00,54.16,54.18,54.12,54.13,111294.0,48.0395,48.0573,48.0041,48.0129,111294.0
2021-06-18 10:55:00,54.13,54.15,54.11,54.14,136517.0,48.0129,48.0307,47.9952,48.0218,136517.0
2021-06-18 11:00:00,54.14,54.15,54.1,54.11,140954.0,48.0218,48.0307,47.9863,47.9952,140954.0
2021-06-18 11:05:00,54.1,54.11,54.06,54.08,112164.0,47.9863,47.9952,47.9508,47.9686,112164.0
2021-06-18 11:10:00,54.08,54.09,54.03,54.04,145058.0,47.9686,47.9774,47.9242,47.9331,145058.0
2021-06-18 11:15:00,54.04,54.18,54.03,54.17,166449.0,47.9331,48.0573,47.9242,48.0484,166449.0
2021-06-18 11:20:00,54.16,54.18,54.12,54.18,93166.0,48.0395,48.0573,48.0041,48.0573,93166.0
2021-06-18 11:25:00,54.18,54.19,54.12,54.19,123945.0,48.0573,48.0661,48.0041,48.0661,123945.0
2021-06-18 11:30:00,54.19,54.3,54.18,54.3,126870.0,48.0661,48.1637,48.0573,48.1637,126870.0
2021-06-18 11:35:00,54.3,54.31,54.25,54.3,101273.0,48.1637,48.1726,48.1194,48.1637,101273.0
2021-06-18 11:40:00,54.3,54.3,54.25,54.28,56558.0,48.1637,48.1637,48.1194,48.146,56558.0
2021-06-18 11:45:00,54.27,54.31,54.27,54.29,72014.0,48.1371,48.1726,48.1371,48.1548,72014.0
2021-06-18 11:50:00,54.29,54.33,54.28,54.31,84520.0,48.1548,48.1903,48.146,48.1726,84520.0
2021-06-18 11:55:00,54.3,54.36,54.28,54.33,115685.0,48.1637,48.2169,48.146,48.1903,115685.0
2021-06-18 12:00:00,54.34,54.34,54.28,54.33,64011.0,48.1992,48.1992,48.146,48.1903,64011.0
2021-06-18 12:05:00,54.33,54.42,54.32,54.41,73621.0,48.1903,48.2701,48.1815,48.2613,73621.0
2021-06-18 12:10:00,54.4,54.42,54.38,54.39,108864.0,48.2524,48.2701,48.2347,48.2435,108864.0
2021-06-18 12:15:00,54.39,54.4,54.33,54.34,96033.0,48.2435,48.2524,48.1903,48.1992,96033.0
2021-06-18 12:20:00,54.34,54.36,54.32,54.35,56342.0,48.1992,48.2169,48.1815,48.2081,56342.0
2021-06-18 12:25:00,54.35,54.36,54.32,54.35,73956.0,48.2081,48.2169,48.1815,48.2081,73956.0
2021-06-18 12:30:00,54.35,54.36,54.31,54.32,88215.0,48.2081,48.2169,48.1726,48.1815,88215.0
2021-06-18 12:35:00,54.31,54.32,54.28,54.31,87186.0,48.1726,48.1815,48.146,48.1726,87186.0
2021-06-18 12:40:00,54.3,54.31,54.25,54.26,87656.0,48.1637,48.1726,48.1194,48.1282,87656.0
2021-06-18 12:45:00,54.25,54.28,54.24,54.26,69176.0,48.1194,48.146,48.1105,48.1282,69176.0
2021-06-18 12:50:00,54.27,54.32,54.26,54.32,89100.0,48.1371,48.1815,48.1282,48.1815,89100.0
2021-06-18 12:55:00,54.31,54.31,54.28,54.3,49390.0,48.1726,48.1726,48.146,48.1637,49390.0
2021-06-18 13:00:00,54.3,54.32,54.29,54.32,70669.0,48.1637,48.1815,48.1548,48.1815,70669.0
2021-06-18 13:05:00,54.32,54.36,54.31,54.36,49262.0,48.1815,48.2169,48.1726,48.2169,49262.0
2021-06-18 13:10:00,54.35,54.4,54.35,54.4,62948.0,48.2081,48.2524,48.2081,48.2524,62948.0
2021-06-18 13:15:00,54.39,54.41,54.35,54.37,55188.0,48.2435,48.2613,48.2081,48.2258,55188.0
2021-06-18 13:20:00,54.36,54.38,54.33,54.34,58604.0,48.2169,48.2347,48.1903,48.1992,58604.0
2021-06-18 13:25:00,54.34,54.35,54.3,54.31,75489.0,48.1992,48.2081,48.1637,48.1726,75489.0
2021-06-18 13:30:00,54.32,54.33,54.31,54.32,30194.0,48.1815,48.1903,48.1726,48.1815,30194.0
2021-06-18 13:35:00,54.32,54.34,54.31,54.34,82840.0,48.1815,48.1992,48.1726,48.1992,82840.0
2021-06-18 13:40:00,54.33,54.34,54.31,54.32,66040.0,48.1903,48.1992,48.1726,48.1815,66040.0
2021-06-18 13:45:00,54.32,54.32,54.26,54.27,87221.0,48.1815,48.1815,48.1282,48.1371,87221.0
2021-06-18 13:50:00,54.27,54.33,54.26,54.31,47728.0,48.1371,48.1903,48.1282,48.1726,47728.0
2021-06-18 13:55:00,54.31,54.32,54.29,54.3,61088.0,48.1726,48.1815,48.1548,48.1637,61088.0
2021-06-18 14:00:00,54.3,54.34,54.3,54.3,131796.0,48.1637,48.1992,48.1637,48.1637,131796.0
2021-06-18 14:05:00,54.31,54.33,54.29,54.33,51825.0,48.1726,48.1903,48.1548,48.1903,51825.0
2021-06-18 14:10:00,54.32,54.33,54.3,54.32,83122.0,48.1815,48.1903,48.1637,48.1815,83122.0
2021-06-18 14:15:00,54.33,54.34,54.3,54.3,64795.0,48.1903,48.1992,48.1637,48.1637,64795.0
2021-06-18 14:20:00,54.31,54.36,54.31,54.35,78927.0,48.1726,48.2169,48.1726,48.2081,78927.0
2021-06-18 14:25:00,54.36,54.37,54.32,54.34,97020.0,48.2169,48.2258,48.1815,48.1992,97020.0
2021-06-18 14:30:00,54.34,54.34,54.31,54.33,83802.0,48.1992,48.1992,48.1726,48.1903,83802.0
2021-06-18 14:35:00,54.33,54.33,54.29,54.32,99113.0,48.1903,48.1903,48.1548,48.1815,99113.0
2021-06-18 14:40:00,54.32,54.33,54.27,54.29,80991.0,48.1815,48.1903,48.1371,48.1548,80991.0
2021-06-18 14:45:00,54.29,54.37,54.29,54.36,132123.0,48.1548,48.2258,48.1548,48.2169,132123.0
2021-06-18 14:50:00,54.36,54.42,54.35,54.38,174156.0,48.2169,48.2701,48.2081,48.2347,174156.0
2021-06-18 14:55:00,54.37,54.38,54.32,54.34,130802.0,48.2258,48.2347,48.1815,48.1992,130802.0
2021-06-18 15:00:00,54.34,54.35,54.3,54.3,179392.0,48.1992,48.2081,48.1637,48.1637,179392.0
2021-06-18 15:05:00,54.3,54.3,54.25,54.26,208455.0,48.1637,48.1637,48.1194,48.1282,208455.0
2021-06-18 15:10:00,54.26,54.27,54.2,54.22,262294.0,48.1282,48.1371,48.075,48.0928,262294.0
2021-06-18 15:15:00,54.22,54.25,54.19,54.23,363668.0,48.0928,48.1194,48.0661,48.1016,363668.0
2021-06-18 15:20:00,54.23,54.26,54.21,54.23,323522.0,48.1016,48.1282,48.0839,48.1016,323522.0
2021-06-18 15:25:00,54.23,54.26,54.17,54.18,406091.0,48.1016,48.1282,48.0484,48.0573,406091.0
2021-06-18 15:30:00,54.18,54.22,54.14,54.15,385048.0,48.0573,48.0928,48.0218,48.0307,385048.0
2021-06-18 15:35:00,54.15,54.16,54.11,54.14,536016.0,48.0307,48.0395,47.9952,48.0218,536016.0
2021-06-18 15:40:00,54.13,54.17,54.11,54.13,514070.0,48.0129,48.0484,47.9952,48.0129,514070.0
2021-06-18 15:45:00,54.14,54.14,54.01,54.02,891063.0,48.0218,48.0218,47.9065,47.9154,891063.0
2021-06-18 15:50:00,54.01,54.05,53.98,54.0,1397178.0,47.9065,47.942,47.8799,47.8976,1397178.0
2021-06-18 15:55:00,54.0,54.0,53.73,53.73,3179869.0,47.8976,47.8976,47.6581,47.6581,3179869.0
2021-06-21 09:30:00,54.22,54.32,54.07,54.13,756555.0,48.0928,48.1815,47.9597,48.0129,756555.0
2021-06-21 09:35:00,54.13,54.33,54.12,54.32,318280.0,48.0129,48.1903,48.0041,48.1815,318280.0
2021-06-21 09:40:00,54.32,54.32,54.21,54.27,356055.0,48.1815,48.1815,48.0839,48.1371,356055.0
2021-06-21 09:45:00,54.27,54.3,54.17,54.26,341851.0,48.1371,48.1637,48.0484,48.1282,341851.0
2021-06-21 09:50:00,54.26,54.37,54.24,54.34,173221.0,48.1282,48.2258,48.1105,48.1992,173221.0
2021-06-21 09:55:00,54.34,54.43,54.34,54.35,178422.0,48.1992,48.279,48.1992,48.2081,178422.0
2021-06-21 10:00:00,54.36,54.4,54.33,54.35,215603.0,48.2169,48.2524,48.1903,48.2081,215603.0
2021-06-21 10:05:00,54.34,54.38,54.32,54.37,141217.0,48.1992,48.2347,48.1815,48.2258,141217.0
2021-06-21 10:10:00,54.38,54.39,54.31,54.31,122182.0,48.2347,48.2435,48.1726,48.1726,122182.0
2021-06-21 10:15:00,54.31,54.39,54.31,54.33,190752.0,48.1726,48.2435,48.1726,48.1903,190752.0
2021-06-21 10:20:00,54.33,54.4,54.3,54.32,264757.0,48.1903,48.2524,48.1637,48.1815,264757.0
2021-06-21 10:25:00,54.31,54.34,54.27,54.3,151089.0,48.1726,48.1992,48.1371,48.1637,151089.0
2021-06-21 10:30:00,54.3,54.32,54.25,54.26,99916.0,48.1637,48.1815,48.1194,48.1282,99916.0
2021-06-21 10:35:00,54.26,54.27,54.19,54.21,219482.0,48.1282,48.1371,48.0661,48.0839,219482.0
2021-06-21 10:40:00,54.2,54.21,54.15,54.19,152169.0,48.075,48.0839,48.0307,48.0661,152169.0
2021-06-21 10:45:00,54.19,54.23,54.16,54.18,127105.0,48.0661,48.1016,48.0395,48.0573,127105.0
2021-06-21 10:50:00,54.18,54.23,54.17,54.22,101453.0,48.0573,48.1016,48.0484,48.0928,101453.0
2021-06-21 10:55:00,54.22,54.23,54.17,54.2,135680.0,48.0928,48.1016,48.0484,48.075,135680.0
2021-06-21 11:00:00,54.2,54.22,54.17,54.2,95471.0,48.075,48.0928,48.0484,48.075,95471.0
2021-06-21 11:05:00,54.2,54.21,54.12,54.13,99144.0,48.075,48.0839,48.0041,48.0129,99144.0
2021-06-21 11:10:00,54.13,54.14,54.08,54.09,77137.0,48.0129,48.0218,47.9686,47.9774,77137.0
2021-06-21 11:15:00,54.09,54.16,54.08,54.16,111582.0,47.9774,48.0395,47.9686,48.0395,111582.0
2021-06-21 11:20:00,54.15,54.18,54.14,54.15,127975.0,48.0307,48.0573,48.0218,48.0307,127975.0
2021-06-21 11:25:00,54.15,54.2,54.14,54.19,88798.0,48.0307,48.075,48.0218,48.0661,88798.0
2021-06-21 11:30:00,54.19,54.19,54.16,54.18,62273.0,48.0661,48.0661,48.0395,48.0573,62273.0
2021-06-21 11:35:00,54.18,54.22,54.17,54.21,162182.0,48.0573,48.0928,48.0484,48.0839,162182.0
2021-06-21 11:40:00,54.21,54.21,54.16,54.17,84854.0,48.0839,48.0839,48.0395,48.0484,84854.0
2021-06-21 11:45:00,54.17,54.19,54.17,54.18,94852.0,48.0484,48.0661,48.0484,48.0573,94852.0
2021-06-21 11:50:00,54.18,54.19,54.17,54.17,84200.0,48.0573,48.0661,48.0484,48.0484,84200.0
2021-06-21 11:55:00,54.17,54.17,54.07,54.1,173994.0,48.0484,48.0484,47.9597,47.9863,173994.0
2021-06-21 12:00:00,54.09,54.13,54.07,54.12,69650.0,47.9774,48.0129,47.9597,48.0041,69650.0
2021-06-21 12:05:00,54.12,54.13,54.09,54.11,140395.0,48.0041,48.0129,47.9774,47.9952,140395.0
2021-06-21 12:10:00,54.11,54.13,54.08,54.09,155166.0,47.9952,48.0129,47.9686,47.9774,155166.0
2021-06-21 12:15:00,54.09,54.1,54.05,54.06,59209.0,47.9774,47.9863,47.942,47.9508,59209.0
2021-06-21 12:20:00,54.06,54.08,54.03,54.05,130203.0,47.9508,47.9686,47.9242,47.942,130203.0
2021-06-21 12:25:00,54.06,54.06,54.04,54.05,89428.0,47.9508,47.9508,47.9331,47.942,89428.0
2021-06-21 12:30:00,54.05,54.07,54.03,54.05,97378.0,47.942,47.9597,47.9242,47.942,97378.0
2021-06-21 12:35:00,54.06,54.07,54.03,54.05,77735.0,47.9508,47.9597,47.9242,47.942,77735.0
2021-06-21 12:40:00,54.05,54.06,54.03,54.03,52885.0,47.942,47.9508,47.9242,47.9242,52885.0
2021-06-21 12:45:00,54.03,54.04,54.0,54.0,75255.0,47.9242,47.9331,47.8976,47.8976,75255.0
2021-06-21 12:50:00,54.01,54.05,54.0,54.04,81697.0,47.9065,47.942,47.8976,47.9331,81697.0
2021-06-21 12:55:00,54.04,54.1,54.04,54.08,77266.0,47.9331,47.9863,47.9331,47.9686,77266.0
2021-06-21 13:00:00,54.09,54.13,54.08,54.13,40050.0,47.9774,48.0129,47.9686,48.0129,40050.0
2021-06-21 13:05:00,54.13,54.14,54.1,54.13,77861.0,48.0129,48.0218,47.9863,48.0129,77861.0
2021-06-21 13:10:00,54.12,54.15,54.12,54.14,101620.0,48.0041,48.0307,48.0041,48.0218,101620.0
2021-06-21 13:15:00,54.14,54.16,54.13,54.16,72490.0,48.0218,48.0395,48.0129,48.0395,72490.0
2021-06-21 13:20:00,54.15,54.18,54.14,54.16,62231.0,48.0307,48.0573,48.0218,48.0395,62231.0
2021-06-21 13:25:00,54.17,54.2,54.16,54.19,56944.0,48.0484,48.075,48.0395,48.0661,56944.0
2021-06-21 13:30:00,54.19,54.21,54.19,54.21,103742.0,48.0661,48.0839,48.0661,48.0839,103742.0
2021-06-21 13:35:00,54.21,54.22,54.19,54.2,46564.0,48.0839,48.0928,48.0661,48.075,46564.0
2021-06-21 13:40:00,54.21,54.26,54.19,54.26,106956.0,48.0839,48.1282,48.0661,48.1282,106956.0
2021-06-21 13:45:00,54.25,54.29,54.25,54.29,105669.0,48.1194,48.1548,48.1194,48.1548,105669.0
2021-06-21 13:50:00,54.28,54.29,54.24,54.24,60926.0,48.146,48.1548,48.1105,48.1105,60926.0
2021-06-21 13:55:00,54.24,54.26,54.2,54.22,88580.0,48.1105,48.1282,48.075,48.0928,88580.0
2021-06-21 14:00:00,54.22,54.23,54.18,54.22,71326.0,48.0928,48.1016,48.0573,48.0928,71326.0
2021-06-21 14:05:00,54.22,54.23,54.2,54.22,60602.0,48.0928,48.1016,48.075,48.0928,60602.0
2021-06-21 14:10:00,54.23,54.27,54.22,54.27,53962.0,48.1016,48.1371,48.0928,48.1371,53962.0
2021-06-21 14:15:00,54.27,54.29,54.26,54.27,54530.0,48.1371,48.1548,48.1282,48.1371,54530.0
2021-06-21 14:20:00,54.27,54.27,54.24,54.25,42210.0,48.1371,48.1371,48.1105,48.1194,42210.0
2021-06-21 14:25:00,54.24,54.26,54.23,54.23,70556.0,48.1105,48.1282,48.1016,48.1016,70556.0
2021-06-21 14:30:00,54.23,54.25,54.21,54.23,83512.0,48.1016,48.1194,48.0839,48.1016,83512.0
2021-06-21 14:35:00,54.22,54.26,54.22,54.25,71501.0,48.0928,48.1282,48.0928,48.1194,71501.0
2021-06-21 14:40:00,54.25,54.28,54.24,54.27,63390.0,48.1194,48.146,48.1105,48.1371,63390.0
2021-06-21 14:45:00,54.26,54.31,54.25,54.3,109011.0,48.1282,48.1726,48.1194,48.1637,109011.0
2021-06-21 14:50:00,54.3,54.3,54.25,54.29,93492.0,48.1637,48.1637,48.1194,48.1548,93492.0
2021-06-21 14:55:00,54.29,54.3,54.26,54.28,131363.0,48.1548,48.1637,48.1282,48.146,131363.0
2021-06-21 15:00:00,54.29,54.29,54.25,54.27,62598.0,48.1548,48.1548,48.1194,48.1371,62598.0
2021-06-21 15:05:00,54.27,54.31,54.25,54.3,65864.0,48.1371,48.1726,48.1194,48.1637,65864.0
2021-06-21 15:10:00,54.3,54.31,54.26,54.26,55298.0,48.1637,48.1726,48.1282,48.1282,55298.0
2021-06-21 15:15:00,54.27,54.31,54.26,54.3,76404.0,48.1371,48.1726,48.1282,48.1637,76404.0
2021-06-21 15:20:00,54.3,54.31,54.29,54.3,85991.0,48.1637,48.1726,48.1548,48.1637,85991.0
2021-06-21 15:25:00,54.3,54.34,54.3,54.34,64203.0,48.1637,48.1992,48.1637,48.1992,64203.0
2021-06-21 15:30:00,54.34,54.37,54.32,54.36,119143.0,48.1992,48.2258,48.1815,48.2169,119143.0
2021-06-21 15:35:00,54.36,54.37,54.34,54.36,146551.0,48.2169,48.2258,48.1992,48.2169,146551.0
2021-06-21 15:40:00,54.37,54.37,54.33,54.34,139132.0,48.2258,48.2258,48.1903,48.1992,139132.0
2021-06-21 15:45:00,54.34,54.38,54.31,54.36,257478.0,48.1992,48.2347,48.1726,48.2169,257478.0
2021-06-21 15:50:00,54.36,54.39,54.31,54.38,351622.0,48.2169,48.2435,48.1726,48.2347,351622.0
2021-06-21 15:55:00,54.37,54.39,54.3,54.36,741200.0,48.2258,48.2435,48.1637,48.2169,741200.0
2021-06-22 09:30:00,54.34,54.41,54.28,54.37,404704.0,48.1992,48.2613,48.146,48.2258,404704.0
2021-06-22 09:35:00,54.39,54.39,54.25,54.29,122139.0,48.2435,48.2435,48.1194,48.1548,122139.0
2021-06-22 09:40:00,54.29,54.41,54.26,54.38,156172.0,48.1548,48.2613,48.1282,48.2347,156172.0
2021-06-22 09:45:00,54.39,54.45,54.37,54.44,113643.0,48.2435,48.2968,48.2258,48.2879,113643.0
2021-06-22 09:50:00,54.44,54.46,54.39,54.42,79604.0,48.2879,48.3056,48.2435,48.2701,79604.0
2021-06-22 09:55:00,54.43,54.47,54.41,54.46,130722.0,48.279,48.3145,48.2613,48.3056,130722.0
2021-06-22 10:00:00,54.46,54.5,54.45,54.5,167419.0,48.3056,48.3411,48.2968,48.3411,167419.0
2021-06-22 10:05:00,54.49,54.57,54.48,54.56,163008.0,48.3322,48.4032,48.3234,48.3943,163008.0
2021-06-22 10:10:00,54.56,54.59,54.54,54.55,164318.0,48.3943,48.4209,48.3766,48.3855,164318.0
2021-06-22 10:15:00,54.55,54.62,54.54,54.6,121048.0,48.3855,48.4475,48.3766,48.4298,121048.0
2021-06-22 10:20:00,54.6,54.67,54.6,54.67,110833.0,48.4298,48.4919,48.4298,48.4919,110833.0
2021-06-22 10:25:00,54.66,54.73,54.65,54.71,135696.0,48.483,48.5451,48.4742,48.5274,135696.0
2021-06-22 10:30:00,54.71,54.78,54.71,54.75,148254.0,48.5274,48.5895,48.5274,48.5629,148254.0
2021-06-22 10:35:00,54.75,54.78,54.74,54.77,150051.0,48.5629,48.5895,48.554,48.5806,150051.0
2021-06-22 10:40:00,54.76,54.79,54.74,54.79,102438.0,48.5717,48.5983,48.554,48.5983,102438.0
2021-06-22 10:45:00,54.79,54.84,54.76,54.81,230441.0,48.5983,48.6427,48.5717,48.6161,230441.0
2021-06-22 10:50:00,54.8,54.84,54.79,54.81,150788.0,48.6072,48.6427,48.5983,48.6161,150788.0
2021-06-22 10:55:00,54.82,54.85,54.8,54.82,160694.0,48.6249,48.6516,48.6072,48.6249,160694.0
2021-06-22 11:00:00,54.81,54.82,54.73,54.77,124302.0,48.6161,48.6249,48.5451,48.5806,124302.0
2021-06-22 11:05:00,54.77,54.78,54.73,54.75,63018.0,48.5806,48.5895,48.5451,48.5629,63018.0
2021-06-22 11:10:00,54.75,54.82,54.75,54.8,111985.0,48.5629,48.6249,48.5629,48.6072,111985.0
2021-06-22 11:15:00,54.8,54.84,54.8,54.8,75714.0,48.6072,48.6427,48.6072,48.6072,75714.0
2021-06-22 11:20:00,54.8,54.83,54.77,54.79,88104.0,48.6072,48.6338,48.5806,48.5983,88104.0
2021-06-22 11:25:00,54.8,54.83,54.75,54.76,104794.0,48.6072,48.6338,48.5629,48.5717,104794.0
2021-06-22 11:30:00,54.76,54.78,54.74,54.76,76421.0,48.5717,48.5895,48.554,48.5717,76421.0
2021-06-22 11:35:00,54.76,54.78,54.74,54.78,75220.0,48.5717,48.5895,48.554,48.5895,75220.0
2021-06-22 11:40:00,54.79,54.82,54.77,54.8,82765.0,48.5983,48.6249,48.5806,48.6072,82765.0
2021-06-22 11:45:00,54.81,54.83,54.78,54.82,89989.0,48.6161,48.6338,48.5895,48.6249,89989.0
2021-06-22 11:50:00,54.82,54.84,54.81,54.81,50341.0,48.6249,48.6427,48.6161,48.6161,50341.0
2021-06-22 11:55:00,54.82,54.83,54.79,54.79,86676.0,48.6249,48.6338,48.5983,48.5983,86676.0
2021-06-22 12:00:00,54.8,54.8,54.72,54.73,120109.0,48.6072,48.6072,48.5362,48.5451,120109.0
2021-06-22 12:05:00,54.73,54.77,54.73,54.76,41250.0,48.5451,48.5806,48.5451,48.5717,41250.0
2021-06-22 12:10:00,54.76,54.79,54.74,54.74,85430.0,48.5717,48.5983,48.554,48.554,85430.0
2021-06-22 12:15:00,54.74,54.75,54.72,54.72,68537.0,48.554,48.5629,48.5362,48.5362,68537.0
2021-06-22 12:20:00,54.73,54.73,54.7,54.71,30372.0,48.5451,48.5451,48.5185,48.5274,30372.0
2021-06-22 12:25:00,54.71,54.72,54.68,54.7,97166.0,48.5274,48.5362,48.5008,48.5185,97166.0
2021-06-22 12:30:00,54.69,54.7,54.66,54.68,66844.0,48.5096,48.5185,48.483,48.5008,66844.0
2021-06-22 12:35:00,54.68,54.68,54.66,54.68,62836.0,48.5008,48.5008,48.483,48.5008,62836.0
2021-06-22 12:40:00,54.67,54.68,54.66,54.67,38232.0,48.4919,48.5008,48.483,48.4919,38232.0
2021-06-22 12:45:00,54.67,54.67,54.65,54.65,74831.0,48.4919,48.4919,48.4742,48.4742,74831.0
2021-06-22 12:50:00,54.65,54.66,54.64,54.65,49488.0,48.4742,48.483,48.4653,48.4742,49488.0
2021-06-22 12:55:00,54.64,54.66,54.63,54.66,36945.0,48.4653,48.483,48.4564,48.483,36945.0
2021-06-22 13:00:00,54.66,54.66,54.64,54.65,50591.0,48.483,48.483,48.4653,48.4742,50591.0
2021-06-22 13:05:00,54.65,54.67,54.64,54.66,51935.0,48.4742,48.4919,48.4653,48.483,51935.0
2021-06-22 13:10:00,54.66,54.69,54.65,54.69,47139.0,48.483,48.5096,48.4742,48.5096,47139.0
2021-06-22 13:15:00,54.69,54.7,54.67,54.68,71554.0,48.5096,48.5185,48.4919,48.5008,71554.0
2021-06-22 13:20:00,54.68,54.7,54.68,54.7,39419.0,48.5008,48.5185,48.5008,48.5185,39419.0
2021-06-22 13:25:00,54.7,54.72,54.69,54.7,55267.0,48.5185,48.5362,48.5096,48.5185,55267.0
2021-06-22 13:30:00,54.69,54.7,54.68,54.68,30035.0,48.5096,48.5185,48.5008,48.5008,30035.0
2021-06-22 13:35:00,54.68,54.69,54.66,54.67,57155.0,48.5008,48.5096,48.483,48.4919,57155.0
2021-06-22 13:40:00,54.67,54.7,54.67,54.69,104512.0,48.4919,48.5185,48.4919,48.5096,104512.0
2021-06-22 13:45:00,54.69,54.71,54.68,54.7,36794.0,48.5096,48.5274,48.5008,48.5185,36794.0
2021-06-22 13:50:00,54.71,54.73,54.7,54.72,84724.0,48.5274,48.5451,48.5185,48.5362,84724.0
2021-06-22 13:55:00,54.72,54.72,54.69,54.7,105407.0,48.5362,48.5362,48.5096,48.5185,105407.0
2021-06-22 14:00:00,54.7,54.71,54.65,54.66,220519.0,48.5185,48.5274,48.4742,48.483,220519.0
2021-06-22 14:05:00,54.65,54.68,54.65,54.67,130924.0,48.4742,48.5008,48.4742,48.4919,130924.0
2021-06-22 14:10:00,54.66,54.67,54.64,54.66,107349.0,48.483,48.4919,48.4653,48.483,107349.0
2021-06-22 14:15:00,54.65,54.7,54.64,54.69,88671.0,48.4742,48.5185,48.4653,48.5096,88671.0
2021-06-22 14:20:00,54.69,54.7,54.69,54.7,46386.0,48.5096,48.5185,48.5096,48.5185,46386.0
2021-06-22 14:25:00,54.7,54.72,54.69,54.7,99305.0,48.5185,48.5362,48.5096,48.5185,99305.0
2021-06-22 14:30:00,54.71,54.76,54.7,54.76,52042.0,48.5274,48.5717,48.5185,48.5717,52042.0
2021-06-22 14:35:00,54.76,54.79,54.73,54.78,92699.0,48.5717,48.5983,48.5451,48.5895,92699.0
2021-06-22 14:40:00,54.78,54.8,54.77,54.78,109583.0,48.5895,48.6072,48.5806,48.5895,109583.0
2021-06-22 14:45:00,54.77,54.78,54.74,54.74,111233.0,48.5806,48.5895,48.554,48.554,111233.0
2021-06-22 14:50:00,54.75,54.75,54.7,54.71,135484.0,48.5629,48.5629,48.5185,48.5274,135484.0
2021-06-22 14:55:00,54.71,54.72,54.69,54.69,67361.0,48.5274,48.5362,48.5096,48.5096,67361.0
2021-06-22 15:00:00,54.7,54.74,54.69,54.74,76701.0,48.5185,48.554,48.5096,48.554,76701.0
2021-06-22 15:05:00,54.74,54.75,54.7,54.75,172820.0,48.554,48.5629,48.5185,48.5629,172820.0
2021-06-22 15:10:00,54.75,54.79,54.75,54.77,172357.0,48.5629,48.5983,48.5629,48.5806,172357.0
2021-06-22 15:15:00,54.76,54.77,54.73,54.76,258496.0,48.5717,48.5806,48.5451,48.5717,258496.0
2021-06-22 15:20:00,54.76,54.8,54.76,54.8,101991.0,48.5717,48.6072,48.5717,48.6072,101991.0
2021-06-22 15:25:00,54.8,54.85,54.8,54.83,128238.0,48.6072,48.6516,48.6072,48.6338,128238.0
2021-06-22 15:30:00,54.83,54.84,54.81,54.82,147171.0,48.6338,48.6427,48.6161,48.6249,147171.0
2021-06-22 15:35:00,54.81,54.82,54.78,54.79,261609.0,48.6161,48.6249,48.5895,48.5983,261609.0
2021-06-22 15:40:00,54.79,54.8,54.75,54.76,244859.0,48.5983,48.6072,48.5629,48.5717,244859.0
2021-06-22 15:45:00,54.76,54.77,54.7,54.72,201247.0,48.5717,48.5806,48.5185,48.5362,201247.0
2021-06-22 15:50:00,54.71,54.71,54.59,54.66,364466.0,48.5274,48.5274,48.4209,48.483,364466.0
2021-06-22 15:55:00,54.65,54.67,54.55,54.56,692446.0,48.4742,48.4919,48.3855,48.3943,692446.0
2021-06-23 09:30:00,54.54,54.6,54.43,54.5,708118.0,48.3766,48.4298,48.279,48.3411,708118.0
2021-06-23 09:35:00,54.5,54.5,54.3,54.36,165159.0,48.3411,48.3411,48.1637,48.2169,165159.0
2021-06-23 09:40:00,54.36,54.41,54.33,54.39,180061.0,48.2169,48.2613,48.1903,48.2435,180061.0
2021-06-23 09:45:00,54.39,54.4,54.23,54.27,106221.0,48.2435,48.2524,48.1016,48.1371,106221.0
2021-06-23 09:50:00,54.27,54.31,54.25,54.28,83013.0,48.1371,48.1726,48.1194,48.146,83013.0
2021-06-23 09:55:00,54.28,54.32,54.27,54.3,117570.0,48.146,48.1815,48.1371,48.1637,117570.0
2021-06-23 10:00:00,54.3,54.39,54.28,54.3,325136.0,48.1637,48.2435,48.146,48.1637,325136.0
2021-06-23 10:05:00,54.3,54.33,54.28,54.29,131795.0,48.1637,48.1903,48.146,48.1548,131795.0
2021-06-23 10:10:00,54.29,54.35,54.28,54.35,91957.0,48.1548,48.2081,48.146,48.2081,91957.0
2021-06-23 10:15:00,54.35,54.39,54.34,54.37,111298.0,48.2081,48.2435,48.1992,48.2258,111298.0
2021-06-23 10:20:00,54.36,54.38,54.35,54.36,69887.0,48.2169,48.2347,48.2081,48.2169,69887.0
2021-06-23 10:25:00,54.36,54.37,54.34,54.36,75797.0,48.2169,48.2258,48.1992,48.2169,75797.0
2021-06-23 10:30:00,54.36,54.37,54.34,54.37,100711.0,48.2169,48.2258,48.1992,48.2258,100711.0
2021-06-23 10:35:00,54.37,54.4,54.35,54.4,86906.0,48.2258,48.2524,48.2081,48.2524,86906.0
2021-06-23 10:40:00,54.39,54.4,54.36,54.37,138775.0,48.2435,48.2524,48.2169,48.2258,138775.0
2021-06-23 10:45:00,54.36,54.38,54.3,54.36,399732.0,48.2169,48.2347,48.1637,48.2169,399732.0
2021-06-23 10:50:00,54.37,54.41,54.34,54.39,99096.0,48.2258,48.2613,48.1992,48.2435,99096.0
2021-06-23 10:55:00,54.39,54.45,54.38,54.43,112524.0,48.2435,48.2968,48.2347,48.279,112524.0
2021-06-23 11:00:00,54.43,54.45,54.38,54.41,102861.0,48.279,48.2968,48.2347,48.2613,102861.0
2021-06-23 11:05:00,54.4,54.41,54.37,54.38,46276.0,48.2524,48.2613,48.2258,48.2347,46276.0
2021-06-23 11:10:00,54.38,54.38,54.36,54.38,55073.0,48.2347,48.2347,48.2169,48.2347,55073.0
2021-06-23 11:15:00,54.38,54.38,54.35,54.35,79694.0,48.2347,48.2347,48.2081,48.2081,79694.0
2021-06-23 11:20:00,54.34,54.37,54.31,54.37,75397.0,48.1992,48.2258,48.1726,48.2258,75397.0
2021-06-23 11:25:00,54.37,54.38,54.34,54.35,86781.0,48.2258,48.2347,48.1992,48.2081,86781.0
2021-06-23 11:30:00,54.35,54.38,54.33,54.38,52879.0,48.2081,48.2347,48.1903,48.2347,52879.0
2021-06-23 11:35:00,54.38,54.4,54.32,54.32,81495.0,48.2347,48.2524,48.1815,48.1815,81495.0
2021-06-23 11:40:00,54.32,54.35,54.32,54.35,47158.0,48.1815,48.2081,48.1815,48.2081,47158.0
2021-06-23 11:45:00,54.35,54.38,54.33,54.34,87958.0,48.2081,48.2347,48.1903,48.1992,87958.0
2021-06-23 11:50:00,54.33,54.35,54.33,54.34,30023.0,48.1903,48.2081,48.1903,48.1992,30023.0
2021-06-23 11:55:00,54.34,54.38,54.33,54.38,93281.0,48.1992,48.2347,48.1903,48.2347,93281.0
2021-06-23 12:00:00,54.38,54.39,54.37,54.39,37691.0,48.2347,48.2435,48.2258,48.2435,37691.0
2021-06-23 12:05:00,54.38,54.39,54.35,54.36,58506.0,48.2347,48.2435,48.2081,48.2169,58506.0
2021-06-23 12:10:00,54.36,54.37,54.35,54.37,22076.0,48.2169,48.2258,48.2081,48.2258,22076.0
2021-06-23 12:15:00,54.36,54.37,54.34,54.35,44456.0,48.2169,48.2258,48.1992,48.2081,44456.0
2021-06-23 12:20:00,54.35,54.36,54.31,54.36,85578.0,48.2081,48.2169,48.1726,48.2169,85578.0
2021-06-23 12:25:00,54.36,54.36,54.33,54.33,25888.0,48.2169,48.2169,48.1903,48.1903,25888.0
2021-06-23 12:30:00,54.34,54.35,54.32,54.35,71158.0,48.1992,48.2081,48.1815,48.2081,71158.0
2021-06-23 12:35:00,54.34,54.35,54.26,54.27,91294.0,48.1992,48.2081,48.1282,48.1371,91294.0
2021-06-23 12:40:00,54.26,54.29,54.25,54.29,52768.0,48.1282,48.1548,48.1194,48.1548,52768.0
2021-06-23 12:45:00,54.28,54.31,54.26,54.29,173047.0,48.146,48.1726,48.1282,48.1548,173047.0
2021-06-23 12:50:00,54.29,54.3,54.25,54.25,112265.0,48.1548,48.1637,48.1194,48.1194,112265.0
2021-06-23 12:55:00,54.25,54.28,54.25,54.27,64466.0,48.1194,48.146,48.1194,48.1371,64466.0
2021-06-23 13:00:00,54.27,54.28,54.21,54.21,66711.0,48.1371,48.146,48.0839,48.0839,66711.0
2021-06-23 13:05:00,54.22,54.26,54.21,54.25,96453.0,48.0928,48.1282,48.0839,48.1194,96453.0
2021-06-23 13:10:00,54.25,54.27,54.22,54.26,68418.0,48.1194,48.1371,48.0928,48.1282,68418.0
2021-06-23 13:15:00,54.26,54.29,54.26,54.28,65104.0,48.1282,48.1548,48.1282,48.146,65104.0
2021-06-23 13:20:00,54.28,54.3,54.26,54.3,48866.0,48.146,48.1637,48.1282,48.1637,48866.0
2021-06-23 13:25:00,54.3,54.32,54.29,54.3,57728.0,48.1637,48.1815,48.1548,48.1637,57728.0
2021-06-23 13:30:00,54.3,54.31,54.29,54.3,55258.0,48.1637,48.1726,48.1548,48.1637,55258.0
2021-06-23 13:35:00,54.3,54.3,54.23,54.24,87782.0,48.1637,48.1637,48.1016,48.1105,87782.0
2021-06-23 13:40:00,54.24,54.28,54.22,54.28,67885.0,48.1105,48.146,48.0928,48.146,67885.0
2021-06-23 13:45:00,54.27,54.28,54.26,54.26,69072.0,48.1371,48.146,48.1282,48.1282,69072.0
2021-06-23 13:50:00,54.26,54.28,54.23,54.27,65070.0,48.1282,48.146,48.1016,48.1371,65070.0
2021-06-23 13:55:00,54.27,54.28,54.27,54.28,32552.0,48.1371,48.146,48.1371,48.146,32552.0
2021-06-23 14:00:00,54.28,54.28,54.25,54.28,83647.0,48.146,48.146,48.1194,48.146,83647.0
2021-06-23 14:05:00,54.28,54.3,54.27,54.27,101607.0,48.146,48.1637,48.1371,48.1371,101607.0
2021-06-23 14:10:00,54.27,54.32,54.26,54.32,155512.0,48.1371,48.1815,48.1282,48.1815,155512.0
2021-06-23 14:15:00,54.32,54.32,54.29,54.3,114747.0,48.1815,48.1815,48.1548,48.1637,114747.0
2021-06-23 14:20:00,54.3,54.31,54.27,54.28,67751.0,48.1637,48.1726,48.1371,48.146,67751.0
2021-06-23 14:25:00,54.28,54.29,54.27,54.29,54443.0,48.146,48.1548,48.1371,48.1548,54443.0
2021-06-23 14:30:00,54.29,54.29,54.27,54.27,61055.0,48.1548,48.1548,48.1371,48.1371,61055.0
2021-06-23 14:35:00,54.28,54.28,54.27,54.28,33152.0,48.146,48.146,48.1371,48.146,33152.0
2021-06-23 14:40:00,54.28,54.28,54.24,54.24,183258.0,48.146,48.146,48.1105,48.1105,183258.0
2021-06-23 14:45:00,54.24,54.26,54.24,54.26,92176.0,48.1105,48.1282,48.1105,48.1282,92176.0
2021-06-23 14:50:00,54.26,54.26,54.24,54.24,47471.0,48.1282,48.1282,48.1105,48.1105,47471.0
2021-06-23 14:55:00,54.25,54.26,54.24,54.26,95761.0,48.1194,48.1282,48.1105,48.1282,95761.0
2021-06-23 15:00:00,54.26,54.26,54.23,54.25,76577.0,48.1282,48.1282,48.1016,48.1194,76577.0
2021-06-23 15:05:00,54.25,54.28,54.24,54.25,89502.0,48.1194,48.146,48.1105,48.1194,89502.0
2021-06-23 15:10:00,54.26,54.27,54.25,54.27,71862.0,48.1282,48.1371,48.1194,48.1371,71862.0
2021-06-23 15:15:00,54.27,54.29,54.26,54.28,124246.0,48.1371,48.1548,48.1282,48.146,124246.0
2021-06-23 15:20:00,54.28,54.29,54.24,54.25,117115.0,48.146,48.1548,48.1105,48.1194,117115.0
2021-06-23 15:25:00,54.25,54.31,54.24,54.29,156260.0,48.1194,48.1726,48.1105,48.1548,156260.0
2021-06-23 15:30:00,54.29,54.31,54.28,54.3,128924.0,48.1548,48.1726,48.146,48.1637,128924.0
2021-06-23 15:35:00,54.3,54.32,54.26,54.29,164285.0,48.1637,48.1815,48.1282,48.1548,164285.0
2021-06-23 15:40:00,54.29,54.3,54.24,54.26,222984.0,48.1548,48.1637,48.1105,48.1282,222984.0
2021-06-23 15:45:00,54.26,54.27,54.24,54.27,215418.0,48.1282,48.1371,48.1105,48.1371,215418.0
2021-06-23 15:50:00,54.26,54.27,54.18,54.19,391510.0,48.1282,48.1371,48.0573,48.0661,391510.0
2021-06-23 15:55:00,54.19,54.22,54.11,54.12,1011504.0,48.0661,48.0928,47.9952,48.0041,1011504.0
2021-06-24 09:30:00,54.26,54.32,54.15,54.31,495269.0,48.1282,48.1815,48.0307,48.1726,495269.0
2021-06-24 09:35:00,54.32,54.33,54.19,54.22,193724.0,48.1815,48.1903,48.0661,48.0928,193724.0
2021-06-24 09:40:00,54.22,54.23,54.1,54.1,137398.0,48.0928,48.1016,47.9863,47.9863,137398.0
2021-06-24 09:45:00,54.11,54.15,54.09,54.12,203521.0,47.9952,48.0307,47.9774,48.0041,203521.0
2021-06-24 09:50:00,54.12,54.15,54.06,54.06,226194.0,48.0041,48.0307,47.9508,47.9508,226194.0
2021-06-24 09:55:00,54.07,54.07,54.01,54.02,190788.0,47.9597,47.9597,47.9065,47.9154,190788.0
2021-06-24 10:00:00,54.03,54.06,54.0,54.05,179428.0,47.9242,47.9508,47.8976,47.942,179428.0
2021-06-24 10:05:00,54.05,54.13,54.04,54.08,171091.0,47.942,48.0129,47.9331,47.9686,171091.0
2021-06-24 10:10:00,54.08,54.09,54.0,54.02,169738.0,47.9686,47.9774,47.8976,47.9154,169738.0
2021-06-24 10:15:00,54.02,54.07,54.01,54.05,101609.0,47.9154,47.9597,47.9065,47.942,101609.0
2021-06-24 10:20:00,54.05,54.09,54.05,54.08,59244.0,47.942,47.9774,47.942,47.9686,59244.0
2021-06-24 10:25:00,54.08,54.14,54.08,54.13,111749.0,47.9686,48.0218,47.9686,48.0129,111749.0
2021-06-24 10:30:00,54.14,54.14,54.1,54.11,77636.0,48.0218,48.0218,47.9863,47.9952,77636.0
2021-06-24 10:35:00,54.11,54.14,54.1,54.13,78129.0,47.9952,48.0218,47.9863,48.0129,78129.0
2021-06-24 10:40:00,54.12,54.23,54.12,54.18,168761.0,48.0041,48.1016,48.0041,48.0573,168761.0
2021-06-24 10:45:00,54.18,54.2,54.17,54.18,195065.0,48.0573,48.075,48.0484,48.0573,195065.0
2021-06-24 10:50:00,54.18,54.19,54.12,54.13,200737.0,48.0573,48.0661,48.0041,48.0129,200737.0
2021-06-24 10:55:00,54.12,54.13,54.08,54.1,103067.0,48.0041,48.0129,47.9686,47.9863,103067.0
2021-06-24 11:00:00,54.1,54.11,54.07,54.07,203969.0,47.9863,47.9952,47.9597,47.9597,203969.0
2021-06-24 11:05:00,54.07,54.08,54.05,54.07,76873.0,47.9597,47.9686,47.942,47.9597,76873.0
2021-06-24 11:10:00,54.08,54.11,54.07,54.1,100223.0,47.9686,47.9952,47.9597,47.9863,100223.0
2021-06-24 11:15:00,54.11,54.12,54.07,54.07,53701.0,47.9952,48.0041,47.9597,47.9597,53701.0
2021-06-24 11:20:00,54.08,54.1,54.07,54.1,72381.0,47.9686,47.9863,47.9597,47.9863,72381.0
2021-06-24 11:25:00,54.09,54.11,54.09,54.1,122548.0,47.9774,47.9952,47.9774,47.9863,122548.0
2021-06-24 11:30:00,54.11,54.14,54.1,54.13,44871.0,47.9952,48.0218,47.9863,48.0129,44871.0
2021-06-24 11:35:00,54.14,54.14,54.11,54.11,75961.0,48.0218,48.0218,47.9952,47.9952,75961.0
2021-06-24 11:40:00,54.12,54.12,54.08,54.11,76164.0,48.0041,48.0041,47.9686,47.9952,76164.0
2021-06-24 11:45:00,54.1,54.13,54.1,54.11,89033.0,47.9863,48.0129,47.9863,47.9952,89033.0
2021-06-24 11:50:00,54.11,54.12,54.1,54.1,106395.0,47.9952,48.0041,47.9863,47.9863,106395.0
2021-06-24 11:55:00,54.1,54.11,54.07,54.09,75912.0,47.9863,47.9952,47.9597,47.9774,75912.0
2021-06-24 12:00:00,54.09,54.1,54.08,54.1,44346.0,47.9774,47.9863,47.9686,47.9863,44346.0
2021-06-24 12:05:00,54.09,54.1,54.08,54.09,81882.0,47.9774,47.9863,47.9686,47.9774,81882.0
2021-06-24 12:10:00,54.09,54.12,54.09,54.1,77448.0,47.9774,48.0041,47.9774,47.9863,77448.0
2021-06-24 12:15:00,54.1,54.12,54.08,54.11,48087.0,47.9863,48.0041,47.9686,47.9952,48087.0
2021-06-24 12:20:00,54.11,54.14,54.11,54.14,68114.0,47.9952,48.0218,47.9952,48.0218,68114.0
2021-06-24 12:25:00,54.13,54.14,54.12,54.13,76395.0,48.0129,48.0218,48.0041,48.0129,76395.0
2021-06-24 12:30:00,54.12,54.15,54.12,54.14,36571.0,48.0041,48.0307,48.0041,48.0218,36571.0
2021-06-24 12:35:00,54.14,54.2,54.14,54.2,84739.0,48.0218,48.075,48.0218,48.075,84739.0
2021-06-24 12:40:00,54.2,54.23,54.18,54.22,75258.0,48.075,48.1016,48.0573,48.0928,75258.0
2021-06-24 12:45:00,54.21,54.24,54.21,54.23,64725.0,48.0839,48.1105,48.0839,48.1016,64725.0
2021-06-24 12:50:00,54.22,54.27,54.21,54.27,148967.0,48.0928,48.1371,48.0839,48.1371,148967.0
2021-06-24 12:55:00,54.26,54.27,54.24,54.25,47694.0,48.1282,48.1371,48.1105,48.1194,47694.0
2021-06-24 13:00:00,54.26,54.27,54.25,54.26,38159.0,48.1282,48.1371,48.1194,48.1282,38159.0
2021-06-24 13:05:00,54.26,54.3,54.26,54.3,35953.0,48.1282,48.1637,48.1282,48.1637,35953.0
2021-06-24 13:10:00,54.29,54.3,54.28,54.29,82179.0,48.1548,48.1637,48.146,48.1548,82179.0
2021-06-24 13:15:00,54.28,54.31,54.27,54.3,91599.0,48.146,48.1726,48.1371,48.1637,91599.0
2021-06-24 13:20:00,54.3,54.35,54.28,54.33,151485.0,48.1637,48.2081,48.146,48.1903,151485.0
2021-06-24 13:25:00,54.33,54.37,54.33,54.33,62372.0,48.1903,48.2258,48.1903,48.1903,62372.0
2021-06-24 13:30:00,54.33,54.36,54.32,54.36,57415.0,48.1903,48.2169,48.1815,48.2169,57415.0
2021-06-24 13:35:00,54.36,54.39,54.36,54.39,76003.0,48.2169,48.2435,48.2169,48.2435,76003.0
2021-06-24 13:40:00,54.38,54.41,54.36,54.39,74363.0,48.2347,48.2613,48.2169,48.2435,74363.0
2021-06-24 13:45:00,54.39,54.4,54.37,54.39,57074.0,48.2435,48.2524,48.2258,48.2435,57074.0
2021-06-24 13:50:00,54.39,54.42,54.38,54.4,59310.0,48.2435,48.2701,48.2347,48.2524,59310.0
2021-06-24 13:55:00,54.4,54.41,54.35,54.36,49155.0,48.2524,48.2613,48.2081,48.2169,49155.0
2021-06-24 14:00:00,54.36,54.37,54.34,54.36,66194.0,48.2169,48.2258,48.1992,48.2169,66194.0
2021-06-24 14:05:00,54.36,54.39,54.35,54.37,55655.0,48.2169,48.2435,48.2081,48.2258,55655.0
2021-06-24 14:10:00,54.37,54.38,54.32,54.33,40193.0,48.2258,48.2347,48.1815,48.1903,40193.0
2021-06-24 14:15:00,54.34,54.35,54.32,54.35,41525.0,48.1992,48.2081,48.1815,48.2081,41525.0
2021-06-24 14:20:00,54.35,54.37,54.35,54.36,39400.0,48.2081,48.2258,48.2081,48.2169,39400.0
2021-06-24 14:25:00,54.36,54.38,54.36,54.37,34527.0,48.2169,48.2347,48.2169,48.2258,34527.0
2021-06-24 14:30:00,54.37,54.39,54.37,54.38,55434.0,48.2258,48.2435,48.2258,48.2347,55434.0
2021-06-24 14:35:00,54.38,54.38,54.28,54.3,293058.0,48.2347,48.2347,48.146,48.1637,293058.0
2021-06-24 14:40:00,54.3,54.31,54.27,54.29,45549.0,48.1637,48.1726,48.1371,48.1548,45549.0
2021-06-24 14:45:00,54.29,54.32,54.29,54.32,44859.0,48.1548,48.1815,48.1548,48.1815,44859.0
2021-06-24 14:50:00,54.32,54.35,54.31,54.34,50924.0,48.1815,48.2081,48.1726,48.1992,50924.0
2021-06-24 14:55:00,54.33,54.36,54.32,54.35,36032.0,48.1903,48.2169,48.1815,48.2081,36032.0
2021-06-24 15:00:00,54.35,54.37,54.34,54.35,63951.0,48.2081,48.2258,48.1992,48.2081,63951.0
2021-06-24 15:05:00,54.34,54.37,54.33,54.36,61222.0,48.1992,48.2258,48.1903,48.2169,61222.0
2021-06-24 15:10:00,54.36,54.37,54.33,54.36,67020.0,48.2169,48.2258,48.1903,48.2169,67020.0
2021-06-24 15:15:00,54.36,54.36,54.32,54.32,61373.0,48.2169,48.2169,48.1815,48.1815,61373.0
2021-06-24 15:20:00,54.33,54.34,54.3,54.33,41544.0,48.1903,48.1992,48.1637,48.1903,41544.0
2021-06-24 15:25:00,54.32,54.33,54.32,54.32,50634.0,48.1815,48.1903,48.1815,48.1815,50634.0
2021-06-24 15:30:00,54.32,54.35,54.3,54.35,108764.0,48.1815,48.2081,48.1637,48.2081,108764.0
2021-06-24 15:35:00,54.35,54.35,54.32,54.32,114117.0,48.2081,48.2081,48.1815,48.1815,114117.0
2021-06-24 15:40:00,54.32,54.38,54.32,54.35,145957.0,48.1815,48.2347,48.1815,48.2081,145957.0
2021-06-24 15:45:00,54.35,54.39,54.35,54.36,211612.0,48.2081,48.2435,48.2081,48.2169,211612.0
2021-06-24 15:50:00,54.36,54.38,54.34,54.38,333118.0,48.2169,48.2347,48.1992,48.2347,333118.0
2021-06-24 15:55:00,54.38,54.39,54.34,54.39,658897.0,48.2347,48.2435,48.1992,48.2435,658897.0
2021-06-25 09:30:00,54.25,54.38,54.21,54.25,459041.0,48.1194,48.2347,48.0839,48.1194,459041.0
2021-06-25 09:35:00,54.25,54.25,54.1,54.14,348173.0,48.1194,48.1194,47.9863,48.0218,348173.0
2021-06-25 09:40:00,54.15,54.16,54.08,54.1,290561.0,48.0307,48.0395,47.9686,47.9863,290561.0
2021-06-25 09:45:00,54.11,54.12,54.03,54.09,168516.0,47.9952,48.0041,47.9242,47.9774,168516.0
2021-06-25 09:50:00,54.09,54.09,54.03,54.08,140516.0,47.9774,47.9774,47.9242,47.9686,140516.0
2021-06-25 09:55:00,54.08,54.09,54.01,54.08,233482.0,47.9686,47.9774,47.9065,47.9686,233482.0
2021-06-25 10:00:00,54.09,54.15,54.08,54.13,109959.0,47.9774,48.0307,47.9686,48.0129,109959.0
2021-06-25 10:05:00,54.13,54.15,54.09,54.1,163301.0,48.0129,48.0307,47.9774,47.9863,163301.0
2021-06-25 10:10:00,54.1,54.12,54.06,54.07,88490.0,47.9863,48.0041,47.9508,47.9597,88490.0
2021-06-25 10:15:00,54.06,54.09,54.03,54.09,88510.0,47.9508,47.9774,47.9242,47.9774,88510.0
2021-06-25 10:20:00,54.08,54.12,54.08,54.12,57432.0,47.9686,48.0041,47.9686,48.0041,57432.0
2021-06-25 10:25:00,54.12,54.14,54.09,54.1,100890.0,48.0041,48.0218,47.9774,47.9863,100890.0
2021-06-25 10:30:00,54.1,54.13,54.06,54.13,92025.0,47.9863,48.0129,47.9508,48.0129,92025.0
2021-06-25 10:35:00,54.12,54.17,54.12,54.16,89848.0,48.0041,48.0484,48.0041,48.0395,89848.0
2021-06-25 10:40:00,54.16,54.19,54.14,54.16,111324.0,48.0395,48.0661,48.0218,48.0395,111324.0
2021-06-25 10:45:00,54.16,54.17,54.14,54.16,67440.0,48.0395,48.0484,48.0218,48.0395,67440.0
2021-06-25 10:50:00,54.15,54.15,54.13,54.15,62435.0,48.0307,48.0307,48.0129,48.0307,62435.0
2021-06-25 10:55:00,54.14,54.19,54.13,54.19,50025.0,48.0218,48.0661,48.0129,48.0661,50025.0
2021-06-25 11:00:00,54.18,54.2,54.16,54.17,74174.0,48.0573,48.075,48.0395,48.0484,74174.0
2021-06-25 11:05:00,54.17,54.18,54.14,54.16,30767.0,48.0484,48.0573,48.0218,48.0395,30767.0
2021-06-25 11:10:00,54.16,54.16,54.13,54.14,35918.0,48.0395,48.0395,48.0129,48.0218,35918.0
2021-06-25 11:15:00,54.15,54.16,54.13,54.15,54239.0,48.0307,48.0395,48.0129,48.0307,54239.0
2021-06-25 11:20:00,54.15,54.18,54.14,54.16,39495.0,48.0307,48.0573,48.0218,48.0395,39495.0
2021-06-25 11:25:00,54.17,54.19,54.16,54.16,50937.0,48.0484,48.0661,48.0395,48.0395,50937.0
2021-06-25 11:30:00,54.16,54.18,54.14,54.18,40988.0,48.0395,48.0573,48.0218,48.0573,40988.0
2021-06-25 11:35:00,54.18,54.19,54.16,54.16,30156.0,48.0573,48.0661,48.0395,48.0395,30156.0
2021-06-25 11:40:00,54.16,54.19,54.16,54.18,38764.0,48.0395,48.0661,48.0395,48.0573,38764.0
2021-06-25 11:45:00,54.18,54.19,54.16,54.18,33735.0,48.0573,48.0661,48.0395,48.0573,33735.0
2021-06-25 11:50:00,54.18,54.18,54.16,54.17,32598.0,48.0573,48.0573,48.0395,48.0484,32598.0
2021-06-25 11:55:00,54.17,54.17,54.15,54.15,28279.0,48.0484,48.0484,48.0307,48.0307,28279.0
2021-06-25 12:00:00,54.15,54.17,54.14,54.16,47979.0,48.0307,48.0484,48.0218,48.0395,47979.0
2021-06-25 12:05:00,54.16,54.17,54.15,54.17,20435.0,48.0395,48.0484,48.0307,48.0484,20435.0
2021-06-25 12:10:00,54.16,54.19,54.16,54.19,29364.0,48.0395,48.0661,48.0395,48.0661,29364.0
2021-06-25 12:15:00,54.19,54.21,54.18,54.21,66829.0,48.0661,48.0839,48.0573,48.0839,66829.0
2021-06-25 12:20:00,54.21,54.21,54.16,54.2,88983.0,48.0839,48.0839,48.0395,48.075,88983.0
2021-06-25 12:25:00,54.2,54.21,54.17,54.17,28883.0,48.075,48.0839,48.0484,48.0484,28883.0
2021-06-25 12:30:00,54.17,54.2,54.17,54.2,32766.0,48.0484,48.075,48.0484,48.075,32766.0
2021-06-25 12:35:00,54.2,54.2,54.16,54.2,37800.0,48.075,48.075,48.0395,48.075,37800.0
2021-06-25 12:40:00,54.2,54.2,54.18,54.2,26673.0,48.075,48.075,48.0573,48.075,26673.0
2021-06-25 12:45:00,54.2,54.2,54.17,54.19,46757.0,48.075,48.075,48.0484,48.0661,46757.0
2021-06-25 12:50:00,54.19,54.21,54.18,54.21,23056.0,48.0661,48.0839,48.0573,48.0839,23056.0
2021-06-25 12:55:00,54.21,54.21,54.18,54.2,46545.0,48.0839,48.0839,48.0573,48.075,46545.0
2021-06-25 13:00:00,54.2,54.2,54.19,54.2,27163.0,48.075,48.075,48.0661,48.075,27163.0
2021-06-25 13:05:00,54.2,54.21,54.19,54.19,48632.0,48.075,48.0839,48.0661,48.0661,48632.0
2021-06-25 13:10:00,54.2,54.22,54.19,54.21,42676.0,48.075,48.0928,48.0661,48.0839,42676.0
2021-06-25 13:15:00,54.21,54.21,54.19,54.2,22830.0,48.0839,48.0839,48.0661,48.075,22830.0
2021-06-25 13:20:00,54.2,54.21,54.19,54.2,43011.0,48.075,48.0839,48.0661,48.075,43011.0
2021-06-25 13:25:00,54.2,54.23,54.18,54.23,58440.0,48.075,48.1016,48.0573,48.1016,58440.0
2021-06-25 13:30:00,54.23,54.25,54.22,54.25,49145.0,48.1016,48.1194,48.0928,48.1194,49145.0
2021-06-25 13:35:00,54.25,54.25,54.21,54.22,25792.0,48.1194,48.1194,48.0839,48.0928,25792.0
2021-06-25 13:40:00,54.22,54.24,54.21,54.23,34708.0,48.0928,48.1105,48.0839,48.1016,34708.0
2021-06-25 13:45:00,54.23,54.25,54.21,54.24,59648.0,48.1016,48.1194,48.0839,48.1105,59648.0
2021-06-25 13:50:00,54.25,54.27,54.24,54.26,38836.0,48.1194,48.1371,48.1105,48.1282,38836.0
2021-06-25 13:55:00,54.26,54.3,54.26,54.29,61597.0,48.1282,48.1637,48.1282,48.1548,61597.0
2021-06-25 14:00:00,54.28,54.31,54.27,54.3,62442.0,48.146,48.1726,48.1371,48.1637,62442.0
2021-06-25 14:05:00,54.3,54.31,54.27,54.31,72137.0,48.1637,48.1726,48.1371,48.1726,72137.0
2021-06-25 14:10:00,54.3,54.32,54.29,54.3,64155.0,48.1637,48.1815,48.1548,48.1637,64155.0
2021-06-25 14:15:00,54.31,54.32,54.3,54.32,68085.0,48.1726,48.1815,48.1637,48.1815,68085.0
2021-06-25 14:20:00,54.31,54.33,54.29,54.3,57245.0,48.1726,48.1903,48.1548,48.1637,57245.0
2021-06-25 14:25:00,54.3,54.34,54.3,54.34,56919.0,48.1637,48.1992,48.1637,48.1992,56919.0
2021-06-25 14:30:00,54.34,54.35,54.32,54.35,56713.0,48.1992,48.2081,48.1815,48.2081,56713.0
2021-06-25 14:35:00,54.35,54.35,54.3,54.32,93804.0,48.2081,48.2081,48.1637,48.1815,93804.0
2021-06-25 14:40:00,54.33,54.35,54.31,54.33,62227.0,48.1903,48.2081,48.1726,48.1903,62227.0
2021-06-25 14:45:00,54.33,54.34,54.31,54.32,59397.0,48.1903,48.1992,48.1726,48.1815,59397.0
2021-06-25 14:50:00,54.32,54.34,54.3,54.32,64105.0,48.1815,48.1992,48.1637,48.1815,64105.0
2021-06-25 14:55:00,54.32,54.34,54.28,54.3,97922.0,48.1815,48.1992,48.146,48.1637,97922.0
2021-06-25 15:00:00,54.3,54.33,54.28,54.33,76520.0,48.1637,48.1903,48.146,48.1903,76520.0
2021-06-25 15:05:00,54.32,54.35,54.32,54.33,71665.0,48.1815,48.2081,48.1815,48.1903,71665.0
2021-06-25 15:10:00,54.34,54.34,54.31,54.34,119684.0,48.1992,48.1992,48.1726,48.1992,119684.0
2021-06-25 15:15:00,54.34,54.38,54.33,54.37,69032.0,48.1992,48.2347,48.1903,48.2258,69032.0
2021-06-25 15:20:00,54.37,54.37,54.33,54.34,83918.0,48.2258,48.2258,48.1903,48.1992,83918.0
2021-06-25 15:25:00,54.34,54.35,54.32,54.33,68128.0,48.1992,48.2081,48.1815,48.1903,68128.0
2021-06-25 15:30:00,54.32,54.35,54.3,54.35,124137.0,48.1815,48.2081,48.1637,48.2081,124137.0
2021-06-25 15:35:00,54.34,54.38,54.32,54.38,128532.0,48.1992,48.2347,48.1815,48.2347,128532.0
2021-06-25 15:40:00,54.38,54.39,54.37,54.39,125347.0,48.2347,48.2435,48.2258,48.2435,125347.0
2021-06-25 15:45:00,54.39,54.46,54.38,54.43,316542.0,48.2435,48.3056,48.2347,48.279,316542.0
2021-06-25 15:50:00,54.43,54.47,54.29,54.43,564628.0,48.279,48.3145,48.1548,48.279,564628.0
2021-06-25 15:55:00,54.42,54.43,54.3,54.3,1345380.0,48.2701,48.279,48.1637,48.1637,1345380.0
2021-06-28 09:30:00,54.25,54.37,54.09,54.22,544860.0,48.1194,48.2258,47.9774,48.0928,544860.0
2021-06-28 09:35:00,54.22,54.23,54.14,54.17,77311.0,48.0928,48.1016,48.0218,48.0484,77311.0
2021-06-28 09:40:00,54.17,54.25,54.17,54.22,120347.0,48.0484,48.1194,48.0484,48.0928,120347.0
2021-06-28 09:45:00,54.22,54.24,54.16,54.16,127445.0,48.0928,48.1105,48.0395,48.0395,127445.0
2021-06-28 09:50:00,54.17,54.23,54.15,54.23,100060.0,48.0484,48.1016,48.0307,48.1016,100060.0
2021-06-28 09:55:00,54.23,54.31,54.21,54.28,136912.0,48.1016,48.1726,48.0839,48.146,136912.0
2021-06-28 10:00:00,54.29,54.31,54.23,54.28,116676.0,48.1548,48.1726,48.1016,48.146,116676.0
2021-06-28 10:05:00,54.28,54.3,54.25,54.29,95499.0,48.146,48.1637,48.1194,48.1548,95499.0
2021-06-28 10:10:00,54.28,54.33,54.28,54.32,57855.0,48.146,48.1903,48.146,48.1815,57855.0
2021-06-28 10:15:00,54.32,54.32,54.27,54.28,62066.0,48.1815,48.1815,48.1371,48.146,62066.0
2021-06-28 10:20:00,54.27,54.28,54.23,54.24,68208.0,48.1371,48.146,48.1016,48.1105,68208.0
2021-06-28 10:25:00,54.24,54.27,54.23,54.26,81079.0,48.1105,48.1371,48.1016,48.1282,81079.0
2021-06-28 10:30:00,54.26,54.27,54.18,54.19,109322.0,48.1282,48.1371,48.0573,48.0661,109322.0
2021-06-28 10:35:00,54.19,54.2,54.14,54.18,132417.0,48.0661,48.075,48.0218,48.0573,132417.0
2021-06-28 10:40:00,54.19,54.21,54.18,54.2,66343.0,48.0661,48.0839,48.0573,48.075,66343.0
2021-06-28 10:45:00,54.19,54.23,54.19,54.23,41938.0,48.0661,48.1016,48.0661,48.1016,41938.0
2021-06-28 10:50:00,54.23,54.24,54.21,54.22,66958.0,48.1016,48.1105,48.0839,48.0928,66958.0
2021-06-28 10:55:00,54.22,54.22,54.14,54.16,148441.0,48.0928,48.0928,48.0218,48.0395,148441.0
2021-06-28 11:00:00,54.16,54.22,54.14,54.21,163677.0,48.0395,48.0928,48.0218,48.0839,163677.0
2021-06-28 11:05:00,54.21,54.22,54.17,54.17,93655.0,48.0839,48.0928,48.0484,48.0484,93655.0
2021-06-28 11:10:00,54.17,54.17,54.13,54.14,127512.0,48.0484,48.0484,48.0129,48.0218,127512.0
2021-06-28 11:15:00,54.14,54.15,54.09,54.1,166677.0,48.0218,48.0307,47.9774,47.9863,166677.0
2021-06-28 11:20:00,54.1,54.1,54.06,54.06,93216.0,47.9863,47.9863,47.9508,47.9508,93216.0
2021-06-28 11:25:00,54.07,54.09,54.05,54.05,87866.0,47.9597,47.9774,47.942,47.942,87866.0
2021-06-28 11:30:00,54.05,54.07,54.04,54.05,66109.0,47.942,47.9597,47.9331,47.942,66109.0
2021-06-28 11:35:00,54.05,54.12,54.05,54.09,93790.0,47.942,48.0041,47.942,47.9774,93790.0
2021-06-28 11:40:00,54.1,54.12,54.08,54.12,63905.0,47.9863,48.0041,47.9686,48.0041,63905.0
2021-06-28 11:45:00,54.12,54.16,54.11,54.15,93057.0,48.0041,48.0395,47.9952,48.0307,93057.0
2021-06-28 11:50:00,54.15,54.15,54.11,54.12,87677.0,48.0307,48.0307,47.9952,48.0041,87677.0
2021-06-28 11:55:00,54.12,54.13,54.1,54.12,46225.0,48.0041,48.0129,47.9863,48.0041,46225.0
2021-06-28 12:00:00,54.12,54.18,54.11,54.17,97782.0,48.0041,48.0573,47.9952,48.0484,97782.0
2021-06-28 12:05:00,54.17,54.2,54.16,54.19,63000.0,48.0484,48.075,48.0395,48.0661,63000.0
2021-06-28 12:10:00,54.19,54.21,54.18,54.19,47626.0,48.0661,48.0839,48.0573,48.0661,47626.0
2021-06-28 12:15:00,54.2,54.2,54.16,54.17,38361.0,48.075,48.075,48.0395,48.0484,38361.0
2021-06-28 12:20:00,54.16,54.18,54.12,54.14,64414.0,48.0395,48.0573,48.0041,48.0218,64414.0
2021-06-28 12:25:00,54.14,54.15,54.1,54.11,66920.0,48.0218,48.0307,47.9863,47.9952,66920.0
2021-06-28 12:30:00,54.11,54.12,54.07,54.07,56717.0,47.9952,48.0041,47.9597,47.9597,56717.0
2021-06-28 12:35:00,54.08,54.11,54.07,54.07,63676.0,47.9686,47.9952,47.9597,47.9597,63676.0
2021-06-28 12:40:00,54.07,54.09,54.06,54.09,86651.0,47.9597,47.9774,47.9508,47.9774,86651.0
2021-06-28 12:45:00,54.09,54.1,54.06,54.1,64258.0,47.9774,47.9863,47.9508,47.9863,64258.0
2021-06-28 12:50:00,54.1,54.1,54.07,54.09,64220.0,47.9863,47.9863,47.9597,47.9774,64220.0
2021-06-28 12:55:00,54.08,54.08,54.05,54.05,53046.0,47.9686,47.9686,47.942,47.942,53046.0
2021-06-28 13:00:00,54.05,54.06,54.04,54.05,51134.0,47.942,47.9508,47.9331,47.942,51134.0
2021-06-28 13:05:00,54.04,54.05,54.0,54.01,167356.0,47.9331,47.942,47.8976,47.9065,167356.0
2021-06-28 13:10:00,54.01,54.04,54.0,54.04,155195.0,47.9065,47.9331,47.8976,47.9331,155195.0
2021-06-28 13:15:00,54.04,54.05,54.03,54.04,43223.0,47.9331,47.942,47.9242,47.9331,43223.0
2021-06-28 13:20:00,54.04,54.09,54.04,54.07,175815.0,47.9331,47.9774,47.9331,47.9597,175815.0
2021-06-28 13:25:00,54.07,54.1,54.06,54.09,72333.0,47.9597,47.9863,47.9508,47.9774,72333.0
2021-06-28 13:30:00,54.1,54.11,54.09,54.1,51259.0,47.9863,47.9952,47.9774,47.9863,51259.0
2021-06-28 13:35:00,54.1,54.11,54.09,54.1,61995.0,47.9863,47.9952,47.9774,47.9863,61995.0
2021-06-28 13:40:00,54.11,54.15,54.1,54.15,55250.0,47.9952,48.0307,47.9863,48.0307,55250.0
2021-06-28 13:45:00,54.15,54.19,54.13,54.19,73539.0,48.0307,48.0661,48.0129,48.0661,73539.0
2021-06-28 13:50:00,54.19,54.19,54.15,54.16,68783.0,48.0661,48.0661,48.0307,48.0395,68783.0
2021-06-28 13:55:00,54.16,54.22,54.16,54.22,58587.0,48.0395,48.0928,48.0395,48.0928,58587.0
2021-06-28 14:00:00,54.22,54.23,54.21,54.23,81712.0,48.0928,48.1016,48.0839,48.1016,81712.0
2021-06-28 14:05:00,54.23,54.25,54.21,54.25,40118.0,48.1016,48.1194,48.0839,48.1194,40118.0
2021-06-28 14:10:00,54.24,54.24,54.22,54.23,54555.0,48.1105,48.1105,48.0928,48.1016,54555.0
2021-06-28 14:15:00,54.23,54.24,54.21,54.22,48878.0,48.1016,48.1105,48.0839,48.0928,48878.0
2021-06-28 14:20:00,54.22,54.25,54.21,54.24,81405.0,48.0928,48.1194,48.0839,48.1105,81405.0
2021-06-28 14:25:00,54.24,54.25,54.21,54.23,72615.0,48.1105,48.1194,48.0839,48.1016,72615.0
2021-06-28 14:30:00,54.24,54.28,54.23,54.27,91456.0,48.1105,48.146,48.1016,48.1371,91456.0
2021-06-28 14:35:00,54.27,54.27,54.25,54.27,52607.0,48.1371,48.1371,48.1194,48.1371,52607.0
2021-06-28 14:40:00,54.27,54.28,54.24,54.25,68739.0,48.1371,48.146,48.1105,48.1194,68739.0
2021-06-28 14:45:00,54.25,54.29,54.24,54.29,75410.0,48.1194,48.1548,48.1105,48.1548,75410.0
2021-06-28 14:50:00,54.28,54.3,54.23,54.26,79534.0,48.146,48.1637,48.1016,48.1282,79534.0
2021-06-28 14:55:00,54.26,54.27,54.22,54.22,60563.0,48.1282,48.1371,48.0928,48.0928,60563.0
2021-06-28 15:00:00,54.23,54.25,54.21,54.21,60140.0,48.1016,48.1194,48.0839,48.0839,60140.0
2021-06-28 15:05:00,54.21,54.22,54.19,54.2,130247.0,48.0839,48.0928,48.0661,48.075,130247.0
2021-06-28 15:10:00,54.2,54.24,54.14,54.23,150700.0,48.075,48.1105,48.0218,48.1016,150700.0
2021-06-28 15:15:00,54.23,54.27,54.22,54.25,50843.0,48.1016,48.1371,48.0928,48.1194,50843.0
2021-06-28 15:20:00,54.25,54.27,54.22,54.27,69162.0,48.1194,48.1371,48.0928,48.1371,69162.0
2021-06-28 15:25:00,54.26,54.28,54.26,54.26,54712.0,48.1282,48.146,48.1282,48.1282,54712.0
2021-06-28 15:30:00,54.27,54.27,54.23,54.26,100088.0,48.1371,48.1371,48.1016,48.1282,100088.0
2021-06-28 15:35:00,54.25,54.28,54.24,54.24,100279.0,48.1194,48.146,48.1105,48.1105,100279.0
2021-06-28 15:40:00,54.25,54.27,54.23,54.25,89474.0,48.1194,48.1371,48.1016,48.1194,89474.0
2021-06-28 15:45:00,54.24,54.25,54.21,54.25,119811.0,48.1105,48.1194,48.0839,48.1194,119811.0
2021-06-28 15:50:00,54.25,54.3,54.25,54.28,208334.0,48.1194,48.1637,48.1194,48.146,208334.0
2021-06-28 15:55:00,54.28,54.28,54.24,54.26,513278.0,48.146,48.146,48.1105,48.1282,513278.0
2021-06-29 09:30:00,54.13,54.33,54.09,54.31,471253.0,48.0129,48.1903,47.9774,48.1726,471253.0
2021-06-29 09:35:00,54.3,54.34,54.22,54.23,133337.0,48.1637,48.1992,48.0928,48.1016,133337.0
2021-06-29 09:40:00,54.23,54.24,54.14,54.15,163508.0,48.1016,48.1105,48.0218,48.0307,163508.0
2021-06-29 09:45:00,54.15,54.24,54.14,54.23,124663.0,48.0307,48.1105,48.0218,48.1016,124663.0
2021-06-29 09:50:00,54.23,54.24,54.16,54.2,95381.0,48.1016,48.1105,48.0395,48.075,95381.0
2021-06-29 09:55:00,54.19,54.21,54.14,54.14,71903.0,48.0661,48.0839,48.0218,48.0218,71903.0
2021-06-29 10:00:00,54.15,54.19,54.1,54.17,175863.0,48.0307,48.0661,47.9863,48.0484,175863.0
2021-06-29 10:05:00,54.18,54.27,54.17,54.26,92585.0,48.0573,48.1371,48.0484,48.1282,92585.0
2021-06-29 10:10:00,54.26,54.31,54.22,54.31,148714.0,48.1282,48.1726,48.0928,48.1726,148714.0
2021-06-29 10:15:00,54.3,54.33,54.28,54.28,86393.0,48.1637,48.1903,48.146,48.146,86393.0
2021-06-29 10:20:00,54.29,54.29,54.23,54.23,54227.0,48.1548,48.1548,48.1016,48.1016,54227.0
2021-06-29 10:25:00,54.24,54.25,54.21,54.22,101529.0,48.1105,48.1194,48.0839,48.0928,101529.0
2021-06-29 10:30:00,54.21,54.22,54.17,54.19,140269.0,48.0839,48.0928,48.0484,48.0661,140269.0
2021-06-29 10:35:00,54.19,54.23,54.18,54.23,51073.0,48.0661,48.1016,48.0573,48.1016,51073.0
2021-06-29 10:40:00,54.22,54.23,54.18,54.18,52862.0,48.0928,48.1016,48.0573,48.0573,52862.0
2021-06-29 10:45:00,54.19,54.19,54.14,54.15,58848.0,48.0661,48.0661,48.0218,48.0307,58848.0
2021-06-29 10:50:00,54.14,54.18,54.13,54.16,51129.0,48.0218,48.0573,48.0129,48.0395,51129.0
2021-06-29 10:55:00,54.16,54.19,54.16,54.17,46700.0,48.0395,48.0661,48.0395,48.0484,46700.0
2021-06-29 11:00:00,54.17,54.18,54.13,54.15,99843.0,48.0484,48.0573,48.0129,48.0307,99843.0
2021-06-29 11:05:00,54.14,54.16,54.11,54.13,61597.0,48.0218,48.0395,47.9952,48.0129,61597.0
2021-06-29 11:10:00,54.13,54.14,54.11,54.13,36023.0,48.0129,48.0218,47.9952,48.0129,36023.0
2021-06-29 11:15:00,54.13,54.14,54.07,54.12,95237.0,48.0129,48.0218,47.9597,48.0041,95237.0
2021-06-29 11:20:00,54.13,54.13,54.1,54.1,40815.0,48.0129,48.0129,47.9863,47.9863,40815.0
2021-06-29 11:25:00,54.11,54.11,54.09,54.1,47139.0,47.9952,47.9952,47.9774,47.9863,47139.0
2021-06-29 11:30:00,54.1,54.11,54.08,54.1,75141.0,47.9863,47.9952,47.9686,47.9863,75141.0
2021-06-29 11:35:00,54.1,54.12,54.08,54.11,64645.0,47.9863,48.0041,47.9686,47.9952,64645.0
2021-06-29 11:40:00,54.11,54.11,54.07,54.07,37466.0,47.9952,47.9952,47.9597,47.9597,37466.0
2021-06-29 11:45:00,54.08,54.12,54.07,54.08,177941.0,47.9686,48.0041,47.9597,47.9686,177941.0
2021-06-29 11:50:00,54.07,54.08,54.03,54.03,163667.0,47.9597,47.9686,47.9242,47.9242,163667.0
2021-06-29 11:55:00,54.04,54.06,54.01,54.05,278498.0,47.9331,47.9508,47.9065,47.942,278498.0
2021-06-29 12:00:00,54.05,54.08,54.04,54.07,145539.0,47.942,47.9686,47.9331,47.9597,145539.0
2021-06-29 12:05:00,54.08,54.09,54.05,54.05,68992.0,47.9686,47.9774,47.942,47.942,68992.0
2021-06-29 12:10:00,54.06,54.07,54.04,54.06,113842.0,47.9508,47.9597,47.9331,47.9508,113842.0
2021-06-29 12:15:00,54.07,54.07,54.02,54.04,127134.0,47.9597,47.9597,47.9154,47.9331,127134.0
2021-06-29 12:20:00,54.03,54.07,54.03,54.05,82208.0,47.9242,47.9597,47.9242,47.942,82208.0
2021-06-29 12:25:00,54.05,54.06,54.04,54.05,51895.0,47.942,47.9508,47.9331,47.942,51895.0
2021-06-29 12:30:00,54.04,54.05,54.03,54.04,59044.0,47.9331,47.942,47.9242,47.9331,59044.0
2021-06-29 12:35:00,54.04,54.05,54.02,54.04,85894.0,47.9331,47.942,47.9154,47.9331,85894.0
2021-06-29 12:40:00,54.04,54.04,54.02,54.03,46179.0,47.9331,47.9331,47.9154,47.9242,46179.0
2021-06-29 12:45:00,54.02,54.04,54.01,54.03,79620.0,47.9154,47.9331,47.9065,47.9242,79620.0
2021-06-29 12:50:00,54.02,54.03,54.0,54.01,110143.0,47.9154,47.9242,47.8976,47.9065,110143.0
2021-06-29 12:55:00,54.01,54.03,53.99,54.03,215740.0,47.9065,47.9242,47.8887,47.9242,215740.0
2021-06-29 13:00:00,54.03,54.03,53.96,53.97,122696.0,47.9242,47.9242,47.8621,47.871,122696.0
2021-06-29 13:05:00,53.96,53.97,53.94,53.94,138466.0,47.8621,47.871,47.8444,47.8444,138466.0
2021-06-29 13:10:00,53.95,53.96,53.87,53.88,238512.0,47.8533,47.8621,47.7823,47.7912,238512.0
2021-06-29 13:15:00,53.89,53.89,53.86,53.88,87472.0,47.8,47.8,47.7734,47.7912,87472.0
2021-06-29 13:20:00,53.87,53.87,53.82,53.82,114832.0,47.7823,47.7823,47.738,47.738,114832.0
2021-06-29 13:25:00,53.82,53.84,53.81,53.82,60196.0,47.738,47.7557,47.7291,47.738,60196.0
2021-06-29 13:30:00,53.82,53.82,53.76,53.76,88350.0,47.738,47.738,47.6847,47.6847,88350.0
2021-06-29 13:35:00,53.77,53.8,53.76,53.8,97153.0,47.6936,47.7202,47.6847,47.7202,97153.0
2021-06-29 13:40:00,53.8,53.81,53.78,53.79,56736.0,47.7202,47.7291,47.7025,47.7113,56736.0
2021-06-29 13:45:00,53.79,53.81,53.76,53.78,151330.0,47.7113,47.7291,47.6847,47.7025,151330.0
2021-06-29 13:50:00,53.78,53.78,53.75,53.78,105190.0,47.7025,47.7025,47.6759,47.7025,105190.0
2021-06-29 13:55:00,53.78,53.78,53.73,53.73,152481.0,47.7025,47.7025,47.6581,47.6581,152481.0
2021-06-29 14:00:00,53.74,53.78,53.72,53.78,116453.0,47.667,47.7025,47.6493,47.7025,116453.0
2021-06-29 14:05:00,53.78,53.82,53.76,53.82,139269.0,47.7025,47.738,47.6847,47.738,139269.0
2021-06-29 14:10:00,53.82,53.87,53.81,53.83,148217.0,47.738,47.7823,47.7291,47.7468,148217.0
2021-06-29 14:15:00,53.83,53.86,53.82,53.85,64526.0,47.7468,47.7734,47.738,47.7646,64526.0
2021-06-29 14:20:00,53.85,53.87,53.83,53.86,178180.0,47.7646,47.7823,47.7468,47.7734,178180.0
2021-06-29 14:25:00,53.86,53.87,53.85,53.87,58067.0,47.7734,47.7823,47.7646,47.7823,58067.0
2021-06-29 14:30:00,53.87,53.87,53.83,53.85,189063.0,47.7823,47.7823,47.7468,47.7646,189063.0
2021-06-29 14:35:00,53.85,53.86,53.83,53.84,73909.0,47.7646,47.7734,47.7468,47.7557,73909.0
2021-06-29 14:40:00,53.83,53.86,53.82,53.86,73639.0,47.7468,47.7734,47.738,47.7734,73639.0
2021-06-29 14:45:00,53.86,53.89,53.85,53.88,80577.0,47.7734,47.8,47.7646,47.7912,80577.0
2021-06-29 14:50:00,53.87,53.88,53.86,53.87,58906.0,47.7823,47.7912,47.7734,47.7823,58906.0
2021-06-29 14:55:00,53.87,53.87,53.82,53.85,163183.0,47.7823,47.7823,47.738,47.7646,163183.0
2021-06-29 15:00:00,53.85,53.85,53.78,53.8,381889.0,47.7646,47.7646,47.7025,47.7202,381889.0
2021-06-29 15:05:00,53.79,53.8,53.78,53.78,75068.0,47.7113,47.7202,47.7025,47.7025,75068.0
2021-06-29 15:10:00,53.79,53.83,53.78,53.83,139905.0,47.7113,47.7468,47.7025,47.7468,139905.0
2021-06-29 15:15:00,53.83,53.85,53.8,53.85,113937.0,47.7468,47.7646,47.7202,47.7646,113937.0
2021-06-29 15:20:00,53.85,53.86,53.82,53.83,192008.0,47.7646,47.7734,47.738,47.7468,192008.0
2021-06-29 15:25:00,53.83,53.87,53.81,53.87,147892.0,47.7468,47.7823,47.7291,47.7823,147892.0
2021-06-29 15:30:00,53.87,53.87,53.82,53.83,145161.0,47.7823,47.7823,47.738,47.7468,145161.0
2021-06-29 15:35:00,53.82,53.85,53.81,53.83,258788.0,47.738,47.7646,47.7291,47.7468,258788.0
2021-06-29 15:40:00,53.83,53.87,53.81,53.82,228935.0,47.7468,47.7823,47.7291,47.738,228935.0
2021-06-29 15:45:00,53.82,53.84,53.8,53.84,296008.0,47.738,47.7557,47.7202,47.7557,296008.0
2021-06-29 15:50:00,53.84,53.87,53.83,53.86,436943.0,47.7557,47.7823,47.7468,47.7734,436943.0
2021-06-29 15:55:00,53.86,53.89,53.84,53.87,665657.0,47.7734,47.8,47.7557,47.7823,665657.0
2021-06-30 09:30:00,53.8,54.0,53.76,53.96,588347.0,47.7202,47.8976,47.6847,47.8621,588347.0
2021-06-30 09:35:00,53.96,54.01,53.93,53.95,310870.0,47.8621,47.9065,47.8355,47.8533,310870.0
2021-06-30 09:40:00,53.96,53.96,53.87,53.95,196309.0,47.8621,47.8621,47.7823,47.8533,196309.0
2021-06-30 09:45:00,53.94,53.97,53.88,53.92,148745.0,47.8444,47.871,47.7912,47.8267,148745.0
2021-06-30 09:50:00,53.92,53.98,53.87,53.87,150348.0,47.8267,47.8799,47.7823,47.7823,150348.0
2021-06-30 09:55:00,53.87,53.89,53.85,53.88,77955.0,47.7823,47.8,47.7646,47.7912,77955.0
2021-06-30 10:00:00,53.88,53.9,53.84,53.87,120278.0,47.7912,47.8089,47.7557,47.7823,120278.0
2021-06-30 10:05:00,53.87,53.87,53.82,53.87,97461.0,47.7823,47.7823,47.738,47.7823,97461.0
2021-06-30 10:10:00,53.87,53.91,53.85,53.86,159124.0,47.7823,47.8178,47.7646,47.7734,159124.0
2021-06-30 10:15:00,53.86,53.88,53.84,53.88,89776.0,47.7734,47.7912,47.7557,47.7912,89776.0
2021-06-30 10:20:00,53.88,53.89,53.81,53.82,89901.0,47.7912,47.8,47.7291,47.738,89901.0
2021-06-30 10:25:00,53.82,53.82,53.77,53.79,301142.0,47.738,47.738,47.6936,47.7113,301142.0
2021-06-30 10:30:00,53.79,53.87,53.78,53.86,144137.0,47.7113,47.7823,47.7025,47.7734,144137.0
2021-06-30 10:35:00,53.86,53.92,53.86,53.86,102906.0,47.7734,47.8267,47.7734,47.7734,102906.0
2021-06-30 10:40:00,53.87,53.87,53.83,53.84,116364.0,47.7823,47.7823,47.7468,47.7557,116364.0
2021-06-30 10:45:00,53.83,53.85,53.8,53.85,165187.0,47.7468,47.7646,47.7202,47.7646,165187.0
2021-06-30 10:50:00,53.85,53.85,53.81,53.84,73003.0,47.7646,47.7646,47.7291,47.7557,73003.0
2021-06-30 10:55:00,53.83,53.84,53.79,53.83,77502.0,47.7468,47.7557,47.7113,47.7468,77502.0
2021-06-30 11:00:00,53.83,53.84,53.82,53.83,43494.0,47.7468,47.7557,47.738,47.7468,43494.0
2021-06-30 11:05:00,53.83,53.83,53.79,53.79,73762.0,47.7468,47.7468,47.7113,47.7113,73762.0
2021-06-30 11:10:00,53.8,53.8,53.78,53.79,52518.0,47.7202,47.7202,47.7025,47.7113,52518.0
2021-06-30 11:15:00,53.79,53.81,53.75,53.8,132299.0,47.7113,47.7291,47.6759,47.7202,132299.0
2021-06-30 11:20:00,53.8,53.85,53.78,53.85,126571.0,47.7202,47.7646,47.7025,47.7646,126571.0
2021-06-30 11:25:00,53.85,53.87,53.83,53.85,282606.0,47.7646,47.7823,47.7468,47.7646,282606.0
2021-06-30 11:30:00,53.86,53.86,53.8,53.83,171054.0,47.7734,47.7734,47.7202,47.7468,171054.0
2021-06-30 11:35:00,53.83,53.85,53.8,53.8,104816.0,47.7468,47.7646,47.7202,47.7202,104816.0
2021-06-30 11:40:00,53.81,53.81,53.77,53.8,185266.0,47.7291,47.7291,47.6936,47.7202,185266.0
2021-06-30 11:45:00,53.8,53.86,53.79,53.84,132859.0,47.7202,47.7734,47.7113,47.7557,132859.0
2021-06-30 11:50:00,53.84,53.87,53.83,53.87,43393.0,47.7557,47.7823,47.7468,47.7823,43393.0
2021-06-30 11:55:00,53.87,53.89,53.86,53.87,71488.0,47.7823,47.8,47.7734,47.7823,71488.0
2021-06-30 12:00:00,53.86,53.89,53.85,53.86,109726.0,47.7734,47.8,47.7646,47.7734,109726.0
2021-06-30 12:05:00,53.85,53.86,53.81,53.81,64290.0,47.7646,47.7734,47.7291,47.7291,64290.0
2021-06-30 12:10:00,53.81,53.82,53.77,53.79,96692.0,47.7291,47.738,47.6936,47.7113,96692.0
2021-06-30 12:15:00,53.79,53.82,53.78,53.79,115578.0,47.7113,47.738,47.7025,47.7113,115578.0
2021-06-30 12:20:00,53.79,53.79,53.76,53.76,138648.0,47.7113,47.7113,47.6847,47.6847,138648.0
2021-06-30 12:25:00,53.77,53.78,53.75,53.77,247254.0,47.6936,47.7025,47.6759,47.6936,247254.0
2021-06-30 12:30:00,53.76,53.79,53.76,53.78,96810.0,47.6847,47.7113,47.6847,47.7025,96810.0
2021-06-30 12:35:00,53.79,53.82,53.78,53.82,62186.0,47.7113,47.738,47.7025,47.738,62186.0
2021-06-30 12:40:00,53.82,53.83,53.79,53.8,78930.0,47.738,47.7468,47.7113,47.7202,78930.0
2021-06-30 12:45:00,53.8,53.82,53.78,53.8,61689.0,47.7202,47.738,47.7025,47.7202,61689.0
2021-06-30 12:50:00,53.8,53.82,53.78,53.81,78558.0,47.7202,47.738,47.7025,47.7291,78558.0
2021-06-30 12:55:00,53.81,53.83,53.79,53.8,69293.0,47.7291,47.7468,47.7113,47.7202,69293.0
2021-06-30 13:00:00,53.8,53.84,53.8,53.83,95742.0,47.7202,47.7557,47.7202,47.7468,95742.0
2021-06-30 13:05:00,53.83,53.83,53.81,53.82,26535.0,47.7468,47.7468,47.7291,47.738,26535.0
2021-06-30 13:10:00,53.81,53.82,53.79,53.8,45663.0,47.7291,47.738,47.7113,47.7202,45663.0
2021-06-30 13:15:00,53.8,53.8,53.78,53.79,60164.0,47.7202,47.7202,47.7025,47.7113,60164.0
2021-06-30 13:20:00,53.79,53.82,53.78,53.82,77589.0,47.7113,47.738,47.7025,47.738,77589.0
2021-06-30 13:25:00,53.82,53.82,53.8,53.81,26986.0,47.738,47.738,47.7202,47.7291,26986.0
2021-06-30 13:30:00,53.8,53.85,53.8,53.85,80636.0,47.7202,47.7646,47.7202,47.7646,80636.0
2021-06-30 13:35:00,53.85,53.9,53.84,53.9,161389.0,47.7646,47.8089,47.7557,47.8089,161389.0
2021-06-30 13:40:00,53.9,53.9,53.85,53.85,97609.0,47.8089,47.8089,47.7646,47.7646,97609.0
2021-06-30 13:45:00,53.85,53.88,53.84,53.88,62779.0,47.7646,47.7912,47.7557,47.7912,62779.0
2021-06-30 13:50:00,53.87,53.91,53.86,53.9,89688.0,47.7823,47.8178,47.7734,47.8089,89688.0
2021-06-30 13:55:00,53.9,53.92,53.89,53.91,88596.0,47.8089,47.8267,47.8,47.8178,88596.0
2021-06-30 14:00:00,53.91,53.92,53.9,53.91,55015.0,47.8178,47.8267,47.8089,47.8178,55015.0
2021-06-30 14:05:00,53.9,53.94,53.9,53.93,103520.0,47.8089,47.8444,47.8089,47.8355,103520.0
2021-06-30 14:10:00,53.92,53.98,53.91,53.98,120077.0,47.8267,47.8799,47.8178,47.8799,120077.0
2021-06-30 14:15:00,53.97,53.98,53.93,53.94,101510.0,47.871,47.8799,47.8355,47.8444,101510.0
2021-06-30 14:20:00,53.93,53.95,53.9,53.94,201245.0,47.8355,47.8533,47.8089,47.8444,201245.0
2021-06-30 14:25:00,53.94,53.94,53.9,53.91,113216.0,47.8444,47.8444,47.8089,47.8178,113216.0
2021-06-30 14:30:00,53.91,53.93,53.89,53.91,132366.0,47.8178,47.8355,47.8,47.8178,132366.0
2021-06-30 14:35:00,53.91,53.95,53.91,53.93,82095.0,47.8178,47.8533,47.8178,47.8355,82095.0
2021-06-30 14:40:00,53.94,53.94,53.91,53.93,136375.0,47.8444,47.8444,47.8178,47.8355,136375.0
2021-06-30 14:45:00,53.92,53.94,53.92,53.93,78473.0,47.8267,47.8444,47.8267,47.8355,78473.0
2021-06-30 14:50:00,53.93,53.94,53.92,53.94,36222.0,47.8355,47.8444,47.8267,47.8444,36222.0
2021-06-30 14:55:00,53.94,53.95,53.93,53.95,96424.0,47.8444,47.8533,47.8355,47.8533,96424.0
2021-06-30 15:00:00,53.94,53.98,53.94,53.97,142002.0,47.8444,47.8799,47.8444,47.871,142002.0
2021-06-30 15:05:00,53.97,54.0,53.97,53.99,166083.0,47.871,47.8976,47.871,47.8887,166083.0
2021-06-30 15:10:00,54.0,54.03,53.98,54.0,105708.0,47.8976,47.9242,47.8799,47.8976,105708.0
2021-06-30 15:15:00,54.0,54.02,53.99,54.02,67209.0,47.8976,47.9154,47.8887,47.9154,67209.0
2021-06-30 15:20:00,54.02,54.03,53.97,53.98,129454.0,47.9154,47.9242,47.871,47.8799,129454.0
2021-06-30 15:25:00,53.97,53.99,53.96,53.98,107751.0,47.871,47.8887,47.8621,47.8799,107751.0
2021-06-30 15:30:00,53.98,54.02,53.95,54.01,130189.0,47.8799,47.9154,47.8533,47.9065,130189.0
2021-06-30 15:35:00,54.02,54.09,54.01,54.07,235254.0,47.9154,47.9774,47.9065,47.9597,235254.0
2021-06-30 15:40:00,54.07,54.07,54.01,54.06,195154.0,47.9597,47.9597,47.9065,47.9508,195154.0
2021-06-30 15:45:00,54.06,54.11,54.05,54.1,359490.0,47.9508,47.9952,47.942,47.9863,359490.0
2021-06-30 15:50:00,54.11,54.16,54.07,54.14,492898.0,47.9952,48.0395,47.9597,48.0218,492898.0
2021-06-30 15:55:00,54.14,54.18,54.09,54.1,857612.0,48.0218,48.0573,47.9774,47.9863,857612.0
2021-07-01 09:30:00,54.34,54.48,54.25,54.43,845554.0,48.1992,48.3234,48.1194,48.279,845554.0
2021-07-01 09:35:00,54.42,54.48,54.35,54.41,416253.0,48.2701,48.3234,48.2081,48.2613,416253.0
2021-07-01 09:40:00,54.42,54.42,54.26,54.28,249696.0,48.2701,48.2701,48.1282,48.146,249696.0
2021-07-01 09:45:00,54.28,54.3,54.2,54.25,278708.0,48.146,48.1637,48.075,48.1194,278708.0
2021-07-01 09:50:00,54.26,54.37,54.26,54.36,190076.0,48.1282,48.2258,48.1282,48.2169,190076.0
2021-07-01 09:55:00,54.36,54.4,54.31,54.33,129907.0,48.2169,48.2524,48.1726,48.1903,129907.0
2021-07-01 10:00:00,54.33,54.39,54.28,54.28,186979.0,48.1903,48.2435,48.146,48.146,186979.0
2021-07-01 10:05:00,54.28,54.3,54.19,54.23,167463.0,48.146,48.1637,48.0661,48.1016,167463.0
2021-07-01 10:10:00,54.23,54.24,54.15,54.16,131560.0,48.1016,48.1105,48.0307,48.0395,131560.0
2021-07-01 10:15:00,54.16,54.18,54.11,54.16,197526.0,48.0395,48.0573,47.9952,48.0395,197526.0
2021-07-01 10:20:00,54.15,54.15,54.08,54.1,111164.0,48.0307,48.0307,47.9686,47.9863,111164.0
2021-07-01 10:25:00,54.1,54.12,54.06,54.09,194272.0,47.9863,48.0041,47.9508,47.9774,194272.0
2021-07-01 10:30:00,54.09,54.14,54.08,54.14,163411.0,47.9774,48.0218,47.9686,48.0218,163411.0
2021-07-01 10:35:00,54.13,54.16,54.1,54.12,111711.0,48.0129,48.0395,47.9863,48.0041,111711.0
2021-07-01 10:40:00,54.12,54.14,54.08,54.12,89242.0,48.0041,48.0218,47.9686,48.0041,89242.0
2021-07-01 10:45:00,54.12,54.14,54.11,54.13,69027.0,48.0041,48.0218,47.9952,48.0129,69027.0
2021-07-01 10:50:00,54.13,54.16,54.09,54.11,121234.0,48.0129,48.0395,47.9774,47.9952,121234.0
2021-07-01 10:55:00,54.11,54.12,54.08,54.1,92707.0,47.9952,48.0041,47.9686,47.9863,92707.0
2021-07-01 11:00:00,54.1,54.13,54.09,54.12,84557.0,47.9863,48.0129,47.9774,48.0041,84557.0
2021-07-01 11:05:00,54.12,54.13,54.09,54.09,99972.0,48.0041,48.0129,47.9774,47.9774,99972.0
2021-07-01 11:10:00,54.1,54.15,54.09,54.15,106832.0,47.9863,48.0307,47.9774,48.0307,106832.0
2021-07-01 11:15:00,54.15,54.15,54.11,54.12,103099.0,48.0307,48.0307,47.9952,48.0041,103099.0
2021-07-01 11:20:00,54.12,54.2,54.11,54.19,99081.0,48.0041,48.075,47.9952,48.0661,99081.0
2021-07-01 11:25:00,54.19,54.2,54.15,54.18,72946.0,48.0661,48.075,48.0307,48.0573,72946.0
2021-07-01 11:30:00,54.17,54.18,54.12,54.16,154947.0,48.0484,48.0573,48.0041,48.0395,154947.0
2021-07-01 11:35:00,54.15,54.17,54.14,54.16,93767.0,48.0307,48.0484,48.0218,48.0395,93767.0
2021-07-01 11:40:00,54.16,54.17,54.15,54.16,94421.0,48.0395,48.0484,48.0307,48.0395,94421.0
2021-07-01 11:45:00,54.16,54.16,54.12,54.13,52201.0,48.0395,48.0395,48.0041,48.0129,52201.0
2021-07-01 11:50:00,54.13,54.13,54.12,54.13,34158.0,48.0129,48.0129,48.0041,48.0129,34158.0
2021-07-01 11:55:00,54.13,54.14,54.12,54.14,76368.0,48.0129,48.0218,48.0041,48.0218,76368.0
2021-07-01 12:00:00,54.14,54.18,54.14,54.18,74368.0,48.0218,48.0573,48.0218,48.0573,74368.0
2021-07-01 12:05:00,54.18,54.18,54.16,54.18,44493.0,48.0573,48.0573,48.0395,48.0573,44493.0
2021-07-01 12:10:00,54.18,54.18,54.16,54.16,66391.0,48.0573,48.0573,48.0395,48.0395,66391.0
2021-07-01 12:15:00,54.17,54.17,54.16,54.17,14246.0,48.0484,48.0484,48.0395,48.0484,14246.0
2021-07-01 12:20:00,54.16,54.17,54.16,54.16,68198.0,48.0395,48.0484,48.0395,48.0395,68198.0
2021-07-01 12:25:00,54.17,54.17,54.15,54.16,117801.0,48.0484,48.0484,48.0307,48.0395,117801.0
2021-07-01 12:30:00,54.16,54.17,54.12,54.13,90077.0,48.0395,48.0484,48.0041,48.0129,90077.0
2021-07-01 12:35:00,54.12,54.14,54.1,54.14,73159.0,48.0041,48.0218,47.9863,48.0218,73159.0
2021-07-01 12:40:00,54.14,54.14,54.1,54.11,50222.0,48.0218,48.0218,47.9863,47.9952,50222.0
2021-07-01 12:45:00,54.11,54.11,54.07,54.08,65306.0,47.9952,47.9952,47.9597,47.9686,65306.0
2021-07-01 12:50:00,54.08,54.13,54.08,54.11,64547.0,47.9686,48.0129,47.9686,47.9952,64547.0
2021-07-01 12:55:00,54.11,54.14,54.09,54.12,66424.0,47.9952,48.0218,47.9774,48.0041,66424.0
2021-07-01 13:00:00,54.12,54.13,54.11,54.13,38680.0,48.0041,48.0129,47.9952,48.0129,38680.0
2021-07-01 13:05:00,54.13,54.15,54.11,54.13,47876.0,48.0129,48.0307,47.9952,48.0129,47876.0
2021-07-01 13:10:00,54.12,54.14,54.12,54.13,39155.0,48.0041,48.0218,48.0041,48.0129,39155.0
2021-07-01 13:15:00,54.12,54.16,54.12,54.14,55371.0,48.0041,48.0395,48.0041,48.0218,55371.0
2021-07-01 13:20:00,54.15,54.16,54.14,54.15,50079.0,48.0307,48.0395,48.0218,48.0307,50079.0
2021-07-01 13:25:00,54.14,54.15,54.12,54.15,36465.0,48.0218,48.0307,48.0041,48.0307,36465.0
2021-07-01 13:30:00,54.15,54.15,54.1,54.14,139524.0,48.0307,48.0307,47.9863,48.0218,139524.0
2021-07-01 13:35:00,54.14,54.16,54.13,54.15,63724.0,48.0218,48.0395,48.0129,48.0307,63724.0
2021-07-01 13:40:00,54.15,54.16,54.11,54.13,38560.0,48.0307,48.0395,47.9952,48.0129,38560.0
2021-07-01 13:45:00,54.12,54.14,54.1,54.11,67786.0,48.0041,48.0218,47.9863,47.9952,67786.0
2021-07-01 13:50:00,54.11,54.15,54.11,54.14,67219.0,47.9952,48.0307,47.9952,48.0218,67219.0
2021-07-01 13:55:00,54.13,54.14,54.08,54.09,71320.0,48.0129,48.0218,47.9686,47.9774,71320.0
2021-07-01 14:00:00,54.1,54.11,54.07,54.09,50917.0,47.9863,47.9952,47.9597,47.9774,50917.0
2021-07-01 14:05:00,54.09,54.09,54.04,54.05,110321.0,47.9774,47.9774,47.9331,47.942,110321.0
2021-07-01 14:10:00,54.06,54.08,54.05,54.05,72006.0,47.9508,47.9686,47.942,47.942,72006.0
2021-07-01 14:15:00,54.05,54.07,54.03,54.07,63596.0,47.942,47.9597,47.9242,47.9597,63596.0
2021-07-01 14:20:00,54.07,54.09,54.05,54.09,44504.0,47.9597,47.9774,47.942,47.9774,44504.0
2021-07-01 14:25:00,54.09,54.1,54.07,54.08,31099.0,47.9774,47.9863,47.9597,47.9686,31099.0
2021-07-01 14:30:00,54.08,54.08,54.05,54.06,61829.0,47.9686,47.9686,47.942,47.9508,61829.0
2021-07-01 14:35:00,54.06,54.07,54.05,54.07,49829.0,47.9508,47.9597,47.942,47.9597,49829.0
2021-07-01 14:40:00,54.07,54.08,54.01,54.01,442260.0,47.9597,47.9686,47.9065,47.9065,442260.0
2021-07-01 14:45:00,54.01,54.03,53.98,53.98,202930.0,47.9065,47.9242,47.8799,47.8799,202930.0
2021-07-01 14:50:00,53.98,54.0,53.96,53.99,169499.0,47.8799,47.8976,47.8621,47.8887,169499.0
2021-07-01 14:55:00,53.99,54.02,53.98,54.02,65378.0,47.8887,47.9154,47.8799,47.9154,65378.0
2021-07-01 15:00:00,54.02,54.04,54.01,54.02,51248.0,47.9154,47.9331,47.9065,47.9154,51248.0
2021-07-01 15:05:00,54.02,54.03,54.01,54.03,55913.0,47.9154,47.9242,47.9065,47.9242,55913.0
2021-07-01 15:10:00,54.03,54.03,54.01,54.03,37659.0,47.9242,47.9242,47.9065,47.9242,37659.0
2021-07-01 15:15:00,54.03,54.03,54.0,54.01,95845.0,47.9242,47.9242,47.8976,47.9065,95845.0
2021-07-01 15:20:00,54.01,54.01,53.98,53.99,69052.0,47.9065,47.9065,47.8799,47.8887,69052.0
2021-07-01 15:25:00,54.0,54.0,53.98,53.98,37305.0,47.8976,47.8976,47.8799,47.8799,37305.0
2021-07-01 15:30:00,53.98,53.99,53.91,53.92,306947.0,47.8799,47.8887,47.8178,47.8267,306947.0
2021-07-01 15:35:00,53.93,53.93,53.89,53.91,215961.0,47.8355,47.8355,47.8,47.8178,215961.0
2021-07-01 15:40:00,53.91,53.96,53.91,53.92,187189.0,47.8178,47.8621,47.8178,47.8267,187189.0
2021-07-01 15:45:00,53.92,53.94,53.91,53.94,256483.0,47.8267,47.8444,47.8178,47.8444,256483.0
2021-07-01 15:50:00,53.93,53.97,53.91,53.93,488232.0,47.8355,47.871,47.8178,47.8355,488232.0
2021-07-01 15:55:00,53.93,53.98,53.85,53.97,712731.0,47.8355,47.8799,47.7646,47.871,712731.0
2021-07-02 09:30:00,54.01,54.28,54.0,54.23,515064.0,47.9065,48.146,47.8976,48.1016,515064.0
2021-07-02 09:35:00,54.23,54.3,54.23,54.3,137976.0,48.1016,48.1637,48.1016,48.1637,137976.0
2021-07-02 09:40:00,54.29,54.3,54.25,54.26,99167.0,48.1548,48.1637,48.1194,48.1282,99167.0
2021-07-02 09:45:00,54.25,54.34,54.25,54.32,169284.0,48.1194,48.1992,48.1194,48.1815,169284.0
2021-07-02 09:50:00,54.31,54.35,54.27,54.35,89288.0,48.1726,48.2081,48.1371,48.2081,89288.0
2021-07-02 09:55:00,54.35,54.43,54.33,54.43,221505.0,48.2081,48.279,48.1903,48.279,221505.0
2021-07-02 10:00:00,54.43,54.45,54.32,54.36,227356.0,48.279,48.2968,48.1815,48.2169,227356.0
2021-07-02 10:05:00,54.37,54.37,54.27,54.29,87029.0,48.2258,48.2258,48.1371,48.1548,87029.0
2021-07-02 10:10:00,54.28,54.35,54.27,54.34,98182.0,48.146,48.2081,48.1371,48.1992,98182.0
2021-07-02 10:15:00,54.34,54.36,54.31,54.31,120265.0,48.1992,48.2169,48.1726,48.1726,120265.0
2021-07-02 10:20:00,54.32,54.34,54.29,54.3,146483.0,48.1815,48.1992,48.1548,48.1637,146483.0
2021-07-02 10:25:00,54.3,54.35,54.29,54.34,152929.0,48.1637,48.2081,48.1548,48.1992,152929.0
2021-07-02 10:30:00,54.34,54.42,54.33,54.37,180213.0,48.1992,48.2701,48.1903,48.2258,180213.0
2021-07-02 10:35:00,54.37,54.4,54.34,54.37,86133.0,48.2258,48.2524,48.1992,48.2258,86133.0
2021-07-02 10:40:00,54.36,54.39,54.35,54.37,133811.0,48.2169,48.2435,48.2081,48.2258,133811.0
2021-07-02 10:45:00,54.37,54.39,54.33,54.34,120154.0,48.2258,48.2435,48.1903,48.1992,120154.0
2021-07-02 10:50:00,54.35,54.35,54.32,54.35,60336.0,48.2081,48.2081,48.1815,48.2081,60336.0
2021-07-02 10:55:00,54.35,54.35,54.3,54.33,95845.0,48.2081,48.2081,48.1637,48.1903,95845.0
2021-07-02 11:00:00,54.33,54.35,54.3,54.32,70340.0,48.1903,48.2081,48.1637,48.1815,70340.0
2021-07-02 11:05:00,54.32,54.32,54.25,54.27,61141.0,48.1815,48.1815,48.1194,48.1371,61141.0
2021-07-02 11:10:00,54.26,54.3,54.26,54.29,54971.0,48.1282,48.1637,48.1282,48.1548,54971.0
2021-07-02 11:15:00,54.29,54.3,54.26,54.27,85962.0,48.1548,48.1637,48.1282,48.1371,85962.0
2021-07-02 11:20:00,54.26,54.3,54.26,54.29,43692.0,48.1282,48.1637,48.1282,48.1548,43692.0
2021-07-02 11:25:00,54.28,54.31,54.27,54.29,62672.0,48.146,48.1726,48.1371,48.1548,62672.0
2021-07-02 11:30:00,54.28,54.29,54.24,54.26,59204.0,48.146,48.1548,48.1105,48.1282,59204.0
2021-07-02 11:35:00,54.26,54.26,54.23,54.25,68472.0,48.1282,48.1282,48.1016,48.1194,68472.0
2021-07-02 11:40:00,54.24,54.25,54.2,54.23,82936.0,48.1105,48.1194,48.075,48.1016,82936.0
2021-07-02 11:45:00,54.22,54.23,54.2,54.21,100568.0,48.0928,48.1016,48.075,48.0839,100568.0
2021-07-02 11:50:00,54.22,54.27,54.22,54.25,57086.0,48.0928,48.1371,48.0928,48.1194,57086.0
2021-07-02 11:55:00,54.25,54.27,54.24,54.25,97068.0,48.1194,48.1371,48.1105,48.1194,97068.0
2021-07-02 12:00:00,54.25,54.26,54.2,54.21,49665.0,48.1194,48.1282,48.075,48.0839,49665.0
2021-07-02 12:05:00,54.21,54.24,54.2,54.23,31097.0,48.0839,48.1105,48.075,48.1016,31097.0
2021-07-02 12:10:00,54.23,54.24,54.2,54.22,52519.0,48.1016,48.1105,48.075,48.0928,52519.0
2021-07-02 12:15:00,54.21,54.22,54.19,54.21,50969.0,48.0839,48.0928,48.0661,48.0839,50969.0
2021-07-02 12:20:00,54.2,54.21,54.18,54.19,82918.0,48.075,48.0839,48.0573,48.0661,82918.0
2021-07-02 12:25:00,54.19,54.19,54.17,54.18,37548.0,48.0661,48.0661,48.0484,48.0573,37548.0
2021-07-02 12:30:00,54.19,54.19,54.16,54.18,65531.0,48.0661,48.0661,48.0395,48.0573,65531.0
2021-07-02 12:35:00,54.18,54.19,54.17,54.18,69694.0,48.0573,48.0661,48.0484,48.0573,69694.0
2021-07-02 12:40:00,54.18,54.18,54.14,54.14,59764.0,48.0573,48.0573,48.0218,48.0218,59764.0
2021-07-02 12:45:00,54.14,54.18,54.13,54.18,102557.0,48.0218,48.0573,48.0129,48.0573,102557.0
2021-07-02 12:50:00,54.18,54.22,54.17,54.21,96767.0,48.0573,48.0928,48.0484,48.0839,96767.0
2021-07-02 12:55:00,54.21,54.24,54.19,54.22,69000.0,48.0839,48.1105,48.0661,48.0928,69000.0
2021-07-02 13:00:00,54.22,54.26,54.21,54.26,44111.0,48.0928,48.1282,48.0839,48.1282,44111.0
2021-07-02 13:05:00,54.26,54.26,54.21,54.21,52578.0,48.1282,48.1282,48.0839,48.0839,52578.0
2021-07-02 13:10:00,54.21,54.22,54.18,54.2,51099.0,48.0839,48.0928,48.0573,48.075,51099.0
2021-07-02 13:15:00,54.2,54.24,54.18,54.22,135419.0,48.075,48.1105,48.0573,48.0928,135419.0
2021-07-02 13:20:00,54.22,54.26,54.22,54.25,82390.0,48.0928,48.1282,48.0928,48.1194,82390.0
2021-07-02 13:25:00,54.25,54.27,54.24,54.25,66627.0,48.1194,48.1371,48.1105,48.1194,66627.0
2021-07-02 13:30:00,54.25,54.25,54.21,54.22,37268.0,48.1194,48.1194,48.0839,48.0928,37268.0
2021-07-02 13:35:00,54.22,54.27,54.21,54.26,38725.0,48.0928,48.1371,48.0839,48.1282,38725.0
2021-07-02 13:40:00,54.26,54.28,54.25,54.26,40561.0,48.1282,48.146,48.1194,48.1282,40561.0
2021-07-02 13:45:00,54.27,54.27,54.24,54.26,43372.0,48.1371,48.1371,48.1105,48.1282,43372.0
2021-07-02 13:50:00,54.26,54.26,54.23,54.23,38734.0,48.1282,48.1282,48.1016,48.1016,38734.0
2021-07-02 13:55:00,54.24,54.27,54.24,54.27,46766.0,48.1105,48.1371,48.1105,48.1371,46766.0
2021-07-02 14:00:00,54.27,54.29,54.26,54.28,43458.0,48.1371,48.1548,48.1282,48.146,43458.0
2021-07-02 14:05:00,54.28,54.3,54.26,54.27,95344.0,48.146,48.1637,48.1282,48.1371,95344.0
2021-07-02 14:10:00,54.27,54.27,54.25,54.26,34371.0,48.1371,48.1371,48.1194,48.1282,34371.0
2021-07-02 14:15:00,54.25,54.28,54.24,54.28,43993.0,48.1194,48.146,48.1105,48.146,43993.0
2021-07-02 14:20:00,54.28,54.29,54.25,54.26,85312.0,48.146,48.1548,48.1194,48.1282,85312.0
2021-07-02 14:25:00,54.26,54.26,54.22,54.23,56767.0,48.1282,48.1282,48.0928,48.1016,56767.0
2021-07-02 14:30:00,54.24,54.25,54.22,54.25,31192.0,48.1105,48.1194,48.0928,48.1194,31192.0
2021-07-02 14:35:00,54.25,54.27,54.24,54.25,42860.0,48.1194,48.1371,48.1105,48.1194,42860.0
2021-07-02 14:40:00,54.25,54.26,54.23,54.25,61300.0,48.1194,48.1282,48.1016,48.1194,61300.0
2021-07-02 14:45:00,54.26,54.26,54.22,54.23,32916.0,48.1282,48.1282,48.0928,48.1016,32916.0
2021-07-02 14:50:00,54.23,54.24,54.21,54.23,66543.0,48.1016,48.1105,48.0839,48.1016,66543.0
2021-07-02 14:55:00,54.23,54.23,54.2,54.23,36565.0,48.1016,48.1016,48.075,48.1016,36565.0
2021-07-02 15:00:00,54.23,54.24,54.2,54.23,54940.0,48.1016,48.1105,48.075,48.1016,54940.0
2021-07-02 15:05:00,54.23,54.27,54.23,54.27,54512.0,48.1016,48.1371,48.1016,48.1371,54512.0
2021-07-02 15:10:00,54.27,54.28,54.24,54.25,59220.0,48.1371,48.146,48.1105,48.1194,59220.0
2021-07-02 15:15:00,54.25,54.25,54.19,54.21,65901.0,48.1194,48.1194,48.0661,48.0839,65901.0
2021-07-02 15:20:00,54.21,54.21,54.16,54.16,70940.0,48.0839,48.0839,48.0395,48.0395,70940.0
2021-07-02 15:25:00,54.16,54.19,54.16,54.19,75870.0,48.0395,48.0661,48.0395,48.0661,75870.0
2021-07-02 15:30:00,54.18,54.21,54.17,54.18,83858.0,48.0573,48.0839,48.0484,48.0573,83858.0
2021-07-02 15:35:00,54.18,54.22,54.16,54.21,111706.0,48.0573,48.0928,48.0395,48.0839,111706.0
2021-07-02 15:40:00,54.21,54.24,54.2,54.23,122326.0,48.0839,48.1105,48.075,48.1016,122326.0
2021-07-02 15:45:00,54.23,54.24,54.18,54.21,254542.0,48.1016,48.1105,48.0573,48.0839,254542.0
2021-07-02 15:50:00,54.2,54.22,54.15,54.16,394376.0,48.075,48.0928,48.0307,48.0395,394376.0
2021-07-02 15:55:00,54.16,54.19,54.08,54.18,772981.0,48.0395,48.0661,47.9686,48.0573,772981.0
2021-07-06 09:30:00,53.99,54.09,53.9,53.97,587567.0,47.8887,47.9774,47.8089,47.871,587567.0
2021-07-06 09:35:00,53.96,53.97,53.87,53.89,185511.0,47.8621,47.871,47.7823,47.8,185511.0
2021-07-06 09:40:00,53.89,53.92,53.83,53.89,121204.0,47.8,47.8267,47.7468,47.8,121204.0
2021-07-06 09:45:00,53.9,53.91,53.81,53.83,140161.0,47.8089,47.8178,47.7291,47.7468,140161.0
2021-07-06 09:50:00,53.84,53.89,53.82,53.84,85595.0,47.7557,47.8,47.738,47.7557,85595.0
2021-07-06 09:55:00,53.84,53.84,53.77,53.78,221238.0,47.7557,47.7557,47.6936,47.7025,221238.0
2021-07-06 10:00:00,53.78,53.85,53.77,53.8,125626.0,47.7025,47.7646,47.6936,47.7202,125626.0
2021-07-06 10:05:00,53.8,53.81,53.76,53.77,119429.0,47.7202,47.7291,47.6847,47.6936,119429.0
2021-07-06 10:10:00,53.77,53.78,53.75,53.76,105349.0,47.6936,47.7025,47.6759,47.6847,105349.0
2021-07-06 10:15:00,53.76,53.76,53.68,53.72,159989.0,47.6847,47.6847,47.6138,47.6493,159989.0
2021-07-06 10:20:00,53.72,53.74,53.65,53.68,148992.0,47.6493,47.667,47.5872,47.6138,148992.0
2021-07-06 10:25:00,53.67,53.7,53.66,53.68,135772.0,47.6049,47.6315,47.596,47.6138,135772.0
2021-07-06 10:30:00,53.68,53.69,53.65,53.65,169869.0,47.6138,47.6226,47.5872,47.5872,169869.0
2021-07-06 10:35:00,53.66,53.71,53.65,53.71,193764.0,47.596,47.6404,47.5872,47.6404,193764.0
2021-07-06 10:40:00,53.71,53.73,53.67,53.71,175471.0,47.6404,47.6581,47.6049,47.6404,175471.0
2021-07-06 10:45:00,53.72,53.72,53.67,53.69,132295.0,47.6493,47.6493,47.6049,47.6226,132295.0
2021-07-06 10:50:00,53.69,53.69,53.62,53.65,160857.0,47.6226,47.6226,47.5606,47.5872,160857.0
2021-07-06 10:55:00,53.65,53.67,53.63,53.63,84940.0,47.5872,47.6049,47.5694,47.5694,84940.0
2021-07-06 11:00:00,53.63,53.67,53.59,53.6,123662.0,47.5694,47.6049,47.5339,47.5428,123662.0
2021-07-06 11:05:00,53.6,53.61,53.57,53.61,113294.0,47.5428,47.5517,47.5162,47.5517,113294.0
2021-07-06 11:10:00,53.6,53.63,53.55,53.58,107807.0,47.5428,47.5694,47.4985,47.5251,107807.0
2021-07-06 11:15:00,53.57,53.59,53.55,53.59,74438.0,47.5162,47.5339,47.4985,47.5339,74438.0
2021-07-06 11:20:00,53.58,53.66,53.57,53.65,134655.0,47.5251,47.596,47.5162,47.5872,134655.0
2021-07-06 11:25:00,53.65,53.7,53.6,53.7,128007.0,47.5872,47.6315,47.5428,47.6315,128007.0
2021-07-06 11:30:00,53.7,53.71,53.67,53.7,87911.0,47.6315,47.6404,47.6049,47.6315,87911.0
2021-07-06 11:35:00,53.69,53.72,53.68,53.71,58481.0,47.6226,47.6493,47.6138,47.6404,58481.0
2021-07-06 11:40:00,53.7,53.73,53.69,53.71,78865.0,47.6315,47.6581,47.6226,47.6404,78865.0
2021-07-06 11:45:00,53.71,53.73,53.69,53.72,57419.0,47.6404,47.6581,47.6226,47.6493,57419.0
2021-07-06 11:50:00,53.73,53.74,53.69,53.72,123373.0,47.6581,47.667,47.6226,47.6493,123373.0
2021-07-06 11:55:00,53.71,53.72,53.69,53.69,53830.0,47.6404,47.6493,47.6226,47.6226,53830.0
2021-07-06 12:00:00,53.69,53.7,53.64,53.67,106901.0,47.6226,47.6315,47.5783,47.6049,106901.0
2021-07-06 12:05:00,53.68,53.69,53.65,53.65,66088.0,47.6138,47.6226,47.5872,47.5872,66088.0
2021-07-06 12:10:00,53.66,53.72,53.65,53.72,74770.0,47.596,47.6493,47.5872,47.6493,74770.0
2021-07-06 12:15:00,53.72,53.73,53.69,53.69,102541.0,47.6493,47.6581,47.6226,47.6226,102541.0
2021-07-06 12:20:00,53.69,53.75,53.69,53.73,76444.0,47.6226,47.6759,47.6226,47.6581,76444.0
2021-07-06 12:25:00,53.73,53.75,53.72,53.75,47709.0,47.6581,47.6759,47.6493,47.6759,47709.0
2021-07-06 12:30:00,53.74,53.79,53.72,53.79,283324.0,47.667,47.7113,47.6493,47.7113,283324.0
2021-07-06 12:35:00,53.78,53.8,53.75,53.76,125618.0,47.7025,47.7202,47.6759,47.6847,125618.0
2021-07-06 12:40:00,53.77,53.79,53.75,53.77,82091.0,47.6936,47.7113,47.6759,47.6936,82091.0
2021-07-06 12:45:00,53.77,53.79,53.75,53.79,44402.0,47.6936,47.7113,47.6759,47.7113,44402.0
2021-07-06 12:50:00,53.78,53.82,53.77,53.8,126584.0,47.7025,47.738,47.6936,47.7202,126584.0
2021-07-06 12:55:00,53.81,53.85,53.79,53.83,293549.0,47.7291,47.7646,47.7113,47.7468,293549.0
2021-07-06 13:00:00,53.83,53.91,53.79,53.91,402390.0,47.7468,47.8178,47.7113,47.8178,402390.0
2021-07-06 13:05:00,53.91,53.92,53.88,53.91,88924.0,47.8178,47.8267,47.7912,47.8178,88924.0
2021-07-06 13:10:00,53.92,53.92,53.89,53.89,83335.0,47.8267,47.8267,47.8,47.8,83335.0
2021-07-06 13:15:00,53.9,53.9,53.86,53.88,140496.0,47.8089,47.8089,47.7734,47.7912,140496.0
2021-07-06 13:20:00,53.88,53.92,53.87,53.91,77112.0,47.7912,47.8267,47.7823,47.8178,77112.0
2021-07-06 13:25:00,53.91,53.91,53.85,53.85,63012.0,47.8178,47.8178,47.7646,47.7646,63012.0
2021-07-06 13:30:00,53.86,53.88,53.85,53.86,75105.0,47.7734,47.7912,47.7646,47.7734,75105.0
2021-07-06 13:35:00,53.86,53.88,53.84,53.86,62471.0,47.7734,47.7912,47.7557,47.7734,62471.0
2021-07-06 13:40:00,53.86,53.88,53.84,53.86,55255.0,47.7734,47.7912,47.7557,47.7734,55255.0
2021-07-06 13:45:00,53.86,53.88,53.84,53.87,50799.0,47.7734,47.7912,47.7557,47.7823,50799.0
2021-07-06 13:50:00,53.87,53.89,53.86,53.88,72122.0,47.7823,47.8,47.7734,47.7912,72122.0
2021-07-06 13:55:00,53.88,53.9,53.87,53.87,77918.0,47.7912,47.8089,47.7823,47.7823,77918.0
2021-07-06 14:00:00,53.88,53.91,53.87,53.91,75426.0,47.7912,47.8178,47.7823,47.8178,75426.0
2021-07-06 14:05:00,53.91,53.92,53.88,53.9,47598.0,47.8178,47.8267,47.7912,47.8089,47598.0
2021-07-06 14:10:00,53.89,53.9,53.86,53.86,74823.0,47.8,47.8089,47.7734,47.7734,74823.0
2021-07-06 14:15:00,53.87,53.87,53.85,53.86,150749.0,47.7823,47.7823,47.7646,47.7734,150749.0
2021-07-06 14:20:00,53.86,53.88,53.85,53.86,59571.0,47.7734,47.7912,47.7646,47.7734,59571.0
2021-07-06 14:25:00,53.87,53.88,53.86,53.88,75335.0,47.7823,47.7912,47.7734,47.7912,75335.0
2021-07-06 14:30:00,53.88,53.92,53.87,53.92,159660.0,47.7912,47.8267,47.7823,47.8267,159660.0
2021-07-06 14:35:00,53.91,53.92,53.89,53.9,52960.0,47.8178,47.8267,47.8,47.8089,52960.0
2021-07-06 14:40:00,53.9,53.9,53.88,53.89,82003.0,47.8089,47.8089,47.7912,47.8,82003.0
2021-07-06 14:45:00,53.88,53.89,53.87,53.88,79272.0,47.7912,47.8,47.7823,47.7912,79272.0
2021-07-06 14:50:00,53.88,53.88,53.85,53.87,130079.0,47.7912,47.7912,47.7646,47.7823,130079.0
2021-07-06 14:55:00,53.87,53.87,53.85,53.86,70151.0,47.7823,47.7823,47.7646,47.7734,70151.0
2021-07-06 15:00:00,53.86,53.9,53.85,53.9,66399.0,47.7734,47.8089,47.7646,47.8089,66399.0
2021-07-06 15:05:00,53.9,53.96,53.89,53.95,72429.0,47.8089,47.8621,47.8,47.8533,72429.0
2021-07-06 15:10:00,53.96,53.96,53.92,53.93,155013.0,47.8621,47.8621,47.8267,47.8355,155013.0
2021-07-06 15:15:00,53.93,53.93,53.92,53.93,27500.0,47.8355,47.8355,47.8267,47.8355,27500.0
2021-07-06 15:20:00,53.92,53.96,53.91,53.96,128385.0,47.8267,47.8621,47.8178,47.8621,128385.0
2021-07-06 15:25:00,53.96,54.03,53.96,53.99,147637.0,47.8621,47.9242,47.8621,47.8887,147637.0
2021-07-06 15:30:00,54.0,54.01,53.97,53.99,146733.0,47.8976,47.9065,47.871,47.8887,146733.0
2021-07-06 15:35:00,53.99,54.04,53.98,54.02,112151.0,47.8887,47.9331,47.8799,47.9154,112151.0
2021-07-06 15:40:00,54.02,54.03,53.98,53.98,179278.0,47.9154,47.9242,47.8799,47.8799,179278.0
2021-07-06 15:45:00,53.98,54.04,53.98,54.04,364171.0,47.8799,47.9331,47.8799,47.9331,364171.0
2021-07-06 15:50:00,54.04,54.05,53.93,53.98,560261.0,47.9331,47.942,47.8355,47.8799,560261.0
2021-07-06 15:55:00,53.98,54.04,53.87,53.88,1600018.0,47.8799,47.9331,47.7823,47.7912,1600018.0
2021-07-07 09:30:00,53.72,54.0,53.72,53.98,510026.0,47.6493,47.8976,47.6493,47.8799,510026.0
2021-07-07 09:35:00,53.98,54.09,53.97,54.09,251846.0,47.8799,47.9774,47.871,47.9774,251846.0
2021-07-07 09:40:00,54.08,54.14,54.02,54.07,159925.0,47.9686,48.0218,47.9154,47.9597,159925.0
2021-07-07 09:45:00,54.07,54.18,54.05,54.17,127730.0,47.9597,48.0573,47.942,48.0484,127730.0
2021-07-07 09:50:00,54.16,54.2,54.14,54.14,97177.0,48.0395,48.075,48.0218,48.0218,97177.0
2021-07-07 09:55:00,54.15,54.15,54.02,54.07,125761.0,48.0307,48.0307,47.9154,47.9597,125761.0
2021-07-07 10:00:00,54.06,54.19,54.06,54.17,124134.0,47.9508,48.0661,47.9508,48.0484,124134.0
2021-07-07 10:05:00,54.17,54.23,54.16,54.22,73331.0,48.0484,48.1016,48.0395,48.0928,73331.0
2021-07-07 10:10:00,54.21,54.22,54.16,54.18,64251.0,48.0839,48.0928,48.0395,48.0573,64251.0
2021-07-07 10:15:00,54.18,54.26,54.17,54.26,83978.0,48.0573,48.1282,48.0484,48.1282,83978.0
2021-07-07 10:20:00,54.26,54.3,54.24,54.26,73806.0,48.1282,48.1637,48.1105,48.1282,73806.0
2021-07-07 10:25:00,54.25,54.28,54.24,54.28,70429.0,48.1194,48.146,48.1105,48.146,70429.0
2021-07-07 10:30:00,54.28,54.32,54.25,54.28,170675.0,48.146,48.1815,48.1194,48.146,170675.0
2021-07-07 10:35:00,54.28,54.36,54.26,54.32,65670.0,48.146,48.2169,48.1282,48.1815,65670.0
2021-07-07 10:40:00,54.31,54.32,54.27,54.3,124599.0,48.1726,48.1815,48.1371,48.1637,124599.0
2021-07-07 10:45:00,54.29,54.38,54.27,54.36,87131.0,48.1548,48.2347,48.1371,48.2169,87131.0
2021-07-07 10:50:00,54.36,54.36,54.28,54.29,76215.0,48.2169,48.2169,48.146,48.1548,76215.0
2021-07-07 10:55:00,54.3,54.32,54.28,54.32,64522.0,48.1637,48.1815,48.146,48.1815,64522.0
2021-07-07 11:00:00,54.32,54.33,54.27,54.28,93064.0,48.1815,48.1903,48.1371,48.146,93064.0
2021-07-07 11:05:00,54.28,54.32,54.27,54.29,61540.0,48.146,48.1815,48.1371,48.1548,61540.0
2021-07-07 11:10:00,54.29,54.31,54.26,54.27,50261.0,48.1548,48.1726,48.1282,48.1371,50261.0
2021-07-07 11:15:00,54.27,54.31,54.24,54.29,143220.0,48.1371,48.1726,48.1105,48.1548,143220.0
2021-07-07 11:20:00,54.29,54.33,54.28,54.3,70575.0,48.1548,48.1903,48.146,48.1637,70575.0
2021-07-07 11:25:00,54.31,54.31,54.27,54.3,79589.0,48.1726,48.1726,48.1371,48.1637,79589.0
2021-07-07 11:30:00,54.29,54.33,54.29,54.31,86571.0,48.1548,48.1903,48.1548,48.1726,86571.0
2021-07-07 11:35:00,54.31,54.34,54.29,54.33,81736.0,48.1726,48.1992,48.1548,48.1903,81736.0
2021-07-07 11:40:00,54.33,54.35,54.3,54.31,44172.0,48.1903,48.2081,48.1637,48.1726,44172.0
2021-07-07 11:45:00,54.31,54.33,54.3,54.32,70892.0,48.1726,48.1903,48.1637,48.1815,70892.0
2021-07-07 11:50:00,54.32,54.33,54.26,54.28,37554.0,48.1815,48.1903,48.1282,48.146,37554.0
2021-07-07 11:55:00,54.27,54.28,54.17,54.2,69082.0,48.1371,48.146,48.0484,48.075,69082.0
2021-07-07 12:00:00,54.2,54.22,54.2,54.22,35017.0,48.075,48.0928,48.075,48.0928,35017.0
2021-07-07 12:05:00,54.22,54.22,54.19,54.2,55201.0,48.0928,48.0928,48.0661,48.075,55201.0
2021-07-07 12:10:00,54.2,54.22,54.18,54.21,60005.0,48.075,48.0928,48.0573,48.0839,60005.0
2021-07-07 12:15:00,54.21,54.24,54.2,54.23,63765.0,48.0839,48.1105,48.075,48.1016,63765.0
2021-07-07 12:20:00,54.22,54.26,54.21,54.22,57157.0,48.0928,48.1282,48.0839,48.0928,57157.0
2021-07-07 12:25:00,54.22,54.23,54.18,54.18,30640.0,48.0928,48.1016,48.0573,48.0573,30640.0
2021-07-07 12:30:00,54.18,54.25,54.18,54.23,80819.0,48.0573,48.1194,48.0573,48.1016,80819.0
2021-07-07 12:35:00,54.23,54.25,54.21,54.22,76769.0,48.1016,48.1194,48.0839,48.0928,76769.0
2021-07-07 12:40:00,54.22,54.22,54.18,54.18,30264.0,48.0928,48.0928,48.0573,48.0573,30264.0
2021-07-07 12:45:00,54.19,54.19,54.15,54.18,47639.0,48.0661,48.0661,48.0307,48.0573,47639.0
2021-07-07 12:50:00,54.19,54.23,54.17,54.23,60124.0,48.0661,48.1016,48.0484,48.1016,60124.0
2021-07-07 12:55:00,54.23,54.24,54.2,54.23,48355.0,48.1016,48.1105,48.075,48.1016,48355.0
2021-07-07 13:00:00,54.22,54.23,54.2,54.21,38275.0,48.0928,48.1016,48.075,48.0839,38275.0
2021-07-07 13:05:00,54.21,54.24,54.19,54.23,54549.0,48.0839,48.1105,48.0661,48.1016,54549.0
2021-07-07 13:10:00,54.23,54.25,54.21,54.22,45817.0,48.1016,48.1194,48.0839,48.0928,45817.0
2021-07-07 13:15:00,54.23,54.24,54.18,54.2,74108.0,48.1016,48.1105,48.0573,48.075,74108.0
2021-07-07 13:20:00,54.2,54.23,54.18,54.19,74544.0,48.075,48.1016,48.0573,48.0661,74544.0
2021-07-07 13:25:00,54.2,54.22,54.19,54.2,50580.0,48.075,48.0928,48.0661,48.075,50580.0
2021-07-07 13:30:00,54.19,54.22,54.19,54.22,42419.0,48.0661,48.0928,48.0661,48.0928,42419.0
2021-07-07 13:35:00,54.21,54.22,54.21,54.22,22577.0,48.0839,48.0928,48.0839,48.0928,22577.0
2021-07-07 13:40:00,54.21,54.23,54.2,54.23,62949.0,48.0839,48.1016,48.075,48.1016,62949.0
2021-07-07 13:45:00,54.23,54.27,54.22,54.25,75865.0,48.1016,48.1371,48.0928,48.1194,75865.0
2021-07-07 13:50:00,54.26,54.26,54.21,54.22,67952.0,48.1282,48.1282,48.0839,48.0928,67952.0
2021-07-07 13:55:00,54.22,54.23,54.16,54.18,80114.0,48.0928,48.1016,48.0395,48.0573,80114.0
2021-07-07 14:00:00,54.19,54.24,54.16,54.22,87508.0,48.0661,48.1105,48.0395,48.0928,87508.0
2021-07-07 14:05:00,54.22,54.26,54.19,54.24,45679.0,48.0928,48.1282,48.0661,48.1105,45679.0
2021-07-07 14:10:00,54.25,54.28,54.24,54.27,72391.0,48.1194,48.146,48.1105,48.1371,72391.0
2021-07-07 14:15:00,54.27,54.31,54.26,54.3,38588.0,48.1371,48.1726,48.1282,48.1637,38588.0
2021-07-07 14:20:00,54.3,54.31,54.24,54.26,62302.0,48.1637,48.1726,48.1105,48.1282,62302.0
2021-07-07 14:25:00,54.26,54.27,54.23,54.24,34358.0,48.1282,48.1371,48.1016,48.1105,34358.0
2021-07-07 14:30:00,54.23,54.27,54.22,54.25,27041.0,48.1016,48.1371,48.0928,48.1194,27041.0
2021-07-07 14:35:00,54.26,54.28,54.24,54.26,44350.0,48.1282,48.146,48.1105,48.1282,44350.0
2021-07-07 14:40:00,54.26,54.27,54.25,54.25,31429.0,48.1282,48.1371,48.1194,48.1194,31429.0
2021-07-07 14:45:00,54.26,54.28,54.24,54.28,41723.0,48.1282,48.146,48.1105,48.146,41723.0
2021-07-07 14:50:00,54.28,54.29,54.26,54.27,60034.0,48.146,48.1548,48.1282,48.1371,60034.0
2021-07-07 14:55:00,54.27,54.28,54.26,54.28,38843.0,48.1371,48.146,48.1282,48.146,38843.0
2021-07-07 15:00:00,54.28,54.3,54.26,54.3,44893.0,48.146,48.1637,48.1282,48.1637,44893.0
2021-07-07 15:05:00,54.3,54.3,54.27,54.29,42333.0,48.1637,48.1637,48.1371,48.1548,42333.0
2021-07-07 15:10:00,54.29,54.3,54.26,54.27,50144.0,48.1548,48.1637,48.1282,48.1371,50144.0
2021-07-07 15:15:00,54.27,54.28,54.25,54.28,48690.0,48.1371,48.146,48.1194,48.146,48690.0
2021-07-07 15:20:00,54.28,54.32,54.27,54.32,79457.0,48.146,48.1815,48.1371,48.1815,79457.0
2021-07-07 15:25:00,54.31,54.33,54.3,54.33,55988.0,48.1726,48.1903,48.1637,48.1903,55988.0
2021-07-07 15:30:00,54.33,54.34,54.31,54.34,77084.0,48.1903,48.1992,48.1726,48.1992,77084.0
2021-07-07 15:35:00,54.34,54.35,54.32,54.34,68504.0,48.1992,48.2081,48.1815,48.1992,68504.0
2021-07-07 15:40:00,54.35,54.35,54.3,54.32,130831.0,48.2081,48.2081,48.1637,48.1815,130831.0
2021-07-07 15:45:00,54.33,54.34,54.3,54.32,121185.0,48.1903,48.1992,48.1637,48.1815,121185.0
2021-07-07 15:50:00,54.32,54.37,54.32,54.35,280735.0,48.1815,48.2258,48.1815,48.2081,280735.0
2021-07-07 15:55:00,54.36,54.36,54.27,54.33,597987.0,48.2169,48.2169,48.1371,48.1903,597987.0
2021-07-08 09:30:00,54.01,54.05,53.81,53.91,589956.0,47.9065,47.942,47.7291,47.8178,589956.0
2021-07-08 09:35:00,53.92,53.93,53.73,53.84,204677.0,47.8267,47.8355,47.6581,47.7557,204677.0
2021-07-08 09:40:00,53.83,53.88,53.76,53.79,166951.0,47.7468,47.7912,47.6847,47.7113,166951.0
2021-07-08 09:45:00,53.8,53.94,53.76,53.93,269093.0,47.7202,47.8444,47.6847,47.8355,269093.0
2021-07-08 09:50:00,53.94,54.1,53.92,54.07,220402.0,47.8444,47.9863,47.8267,47.9597,220402.0
2021-07-08 09:55:00,54.08,54.17,54.07,54.11,165826.0,47.9686,48.0484,47.9597,47.9952,165826.0
2021-07-08 10:00:00,54.11,54.13,54.01,54.03,149934.0,47.9952,48.0129,47.9065,47.9242,149934.0
2021-07-08 10:05:00,54.03,54.03,53.92,53.92,83072.0,47.9242,47.9242,47.8267,47.8267,83072.0
2021-07-08 10:10:00,53.93,53.93,53.86,53.88,76596.0,47.8355,47.8355,47.7734,47.7912,76596.0
2021-07-08 10:15:00,53.88,53.88,53.77,53.79,148420.0,47.7912,47.7912,47.6936,47.7113,148420.0
2021-07-08 10:20:00,53.78,53.86,53.76,53.83,111125.0,47.7025,47.7734,47.6847,47.7468,111125.0
2021-07-08 10:25:00,53.83,53.91,53.79,53.9,99888.0,47.7468,47.8178,47.7113,47.8089,99888.0
2021-07-08 10:30:00,53.9,53.92,53.82,53.84,91093.0,47.8089,47.8267,47.738,47.7557,91093.0
2021-07-08 10:35:00,53.85,53.9,53.84,53.87,81015.0,47.7646,47.8089,47.7557,47.7823,81015.0
2021-07-08 10:40:00,53.87,53.94,53.83,53.93,79432.0,47.7823,47.8444,47.7468,47.8355,79432.0
2021-07-08 10:45:00,53.93,53.94,53.88,53.93,71530.0,47.8355,47.8444,47.7912,47.8355,71530.0
2021-07-08 10:50:00,53.92,54.01,53.91,53.98,105620.0,47.8267,47.9065,47.8178,47.8799,105620.0
2021-07-08 10:55:00,53.98,54.01,53.91,53.96,147549.0,47.8799,47.9065,47.8178,47.8621,147549.0
2021-07-08 11:00:00,53.96,53.98,53.88,53.89,188903.0,47.8621,47.8799,47.7912,47.8,188903.0
2021-07-08 11:05:00,53.9,53.96,53.88,53.95,66600.0,47.8089,47.8621,47.7912,47.8533,66600.0
2021-07-08 11:10:00,53.95,53.98,53.92,53.94,67434.0,47.8533,47.8799,47.8267,47.8444,67434.0
2021-07-08 11:15:00,53.94,53.98,53.91,53.98,84703.0,47.8444,47.8799,47.8178,47.8799,84703.0
2021-07-08 11:20:00,53.98,54.04,53.97,54.01,89956.0,47.8799,47.9331,47.871,47.9065,89956.0
2021-07-08 11:25:00,54.01,54.01,53.98,53.99,42565.0,47.9065,47.9065,47.8799,47.8887,42565.0
2021-07-08 11:30:00,53.99,54.0,53.93,53.96,83375.0,47.8887,47.8976,47.8355,47.8621,83375.0
2021-07-08 11:35:00,53.97,54.01,53.92,54.0,65057.0,47.871,47.9065,47.8267,47.8976,65057.0
2021-07-08 11:40:00,54.0,54.02,53.97,54.01,86953.0,47.8976,47.9154,47.871,47.9065,86953.0
2021-07-08 11:45:00,54.01,54.02,53.98,54.01,45519.0,47.9065,47.9154,47.8799,47.9065,45519.0
2021-07-08 11:50:00,54.02,54.04,53.97,53.98,56219.0,47.9154,47.9331,47.871,47.8799,56219.0
2021-07-08 11:55:00,53.98,54.01,53.96,53.96,47626.0,47.8799,47.9065,47.8621,47.8621,47626.0
2021-07-08 12:00:00,53.97,54.03,53.96,54.0,78020.0,47.871,47.9242,47.8621,47.8976,78020.0
2021-07-08 12:05:00,54.0,54.02,53.98,54.0,49785.0,47.8976,47.9154,47.8799,47.8976,49785.0
2021-07-08 12:10:00,53.99,54.0,53.92,53.96,82569.0,47.8887,47.8976,47.8267,47.8621,82569.0
2021-07-08 12:15:00,53.96,54.01,53.95,54.01,39461.0,47.8621,47.9065,47.8533,47.9065,39461.0
2021-07-08 12:20:00,54.01,54.03,53.99,54.0,63752.0,47.9065,47.9242,47.8887,47.8976,63752.0
2021-07-08 12:25:00,54.0,54.02,53.99,54.0,79169.0,47.8976,47.9154,47.8887,47.8976,79169.0
2021-07-08 12:30:00,54.0,54.04,53.99,54.03,46748.0,47.8976,47.9331,47.8887,47.9242,46748.0
2021-07-08 12:35:00,54.02,54.03,53.99,54.0,67004.0,47.9154,47.9242,47.8887,47.8976,67004.0
2021-07-08 12:40:00,54.01,54.04,53.99,54.04,40601.0,47.9065,47.9331,47.8887,47.9331,40601.0
2021-07-08 12:45:00,54.04,54.07,54.03,54.07,50796.0,47.9331,47.9597,47.9242,47.9597,50796.0
2021-07-08 12:50:00,54.07,54.08,54.06,54.08,45783.0,47.9597,47.9686,47.9508,47.9686,45783.0
2021-07-08 12:55:00,54.08,54.11,54.07,54.08,57384.0,47.9686,47.9952,47.9597,47.9686,57384.0
2021-07-08 13:00:00,54.08,54.09,54.02,54.03,51515.0,47.9686,47.9774,47.9154,47.9242,51515.0
2021-07-08 13:05:00,54.02,54.04,54.0,54.01,31429.0,47.9154,47.9331,47.8976,47.9065,31429.0
2021-07-08 13:10:00,54.01,54.01,53.97,53.97,60019.0,47.9065,47.9065,47.871,47.871,60019.0
2021-07-08 13:15:00,53.98,54.02,53.96,54.0,60202.0,47.8799,47.9154,47.8621,47.8976,60202.0
2021-07-08 13:20:00,54.0,54.01,53.96,53.98,36230.0,47.8976,47.9065,47.8621,47.8799,36230.0
2021-07-08 13:25:00,53.98,54.0,53.97,53.99,39710.0,47.8799,47.8976,47.871,47.8887,39710.0
2021-07-08 13:30:00,53.99,53.99,53.94,53.95,35958.0,47.8887,47.8887,47.8444,47.8533,35958.0
2021-07-08 13:35:00,53.95,53.97,53.93,53.95,31805.0,47.8533,47.871,47.8355,47.8533,31805.0
2021-07-08 13:40:00,53.95,53.98,53.94,53.97,29251.0,47.8533,47.8799,47.8444,47.871,29251.0
2021-07-08 13:45:00,53.98,53.98,53.95,53.97,44052.0,47.8799,47.8799,47.8533,47.871,44052.0
2021-07-08 13:50:00,53.98,53.99,53.95,53.96,58945.0,47.8799,47.8887,47.8533,47.8621,58945.0
2021-07-08 13:55:00,53.96,53.98,53.95,53.96,37354.0,47.8621,47.8799,47.8533,47.8621,37354.0
2021-07-08 14:00:00,53.96,53.97,53.92,53.95,60467.0,47.8621,47.871,47.8267,47.8533,60467.0
2021-07-08 14:05:00,53.95,53.97,53.93,53.96,79547.0,47.8533,47.871,47.8355,47.8621,79547.0
2021-07-08 14:10:00,53.96,53.96,53.92,53.94,39857.0,47.8621,47.8621,47.8267,47.8444,39857.0
2021-07-08 14:15:00,53.94,53.95,53.89,53.92,63737.0,47.8444,47.8533,47.8,47.8267,63737.0
2021-07-08 14:20:00,53.92,53.94,53.9,53.93,33114.0,47.8267,47.8444,47.8089,47.8355,33114.0
2021-07-08 14:25:00,53.93,53.95,53.91,53.94,61566.0,47.8355,47.8533,47.8178,47.8444,61566.0
2021-07-08 14:30:00,53.94,54.0,53.93,53.98,72938.0,47.8444,47.8976,47.8355,47.8799,72938.0
2021-07-08 14:35:00,53.99,53.99,53.94,53.95,89198.0,47.8887,47.8887,47.8444,47.8533,89198.0
2021-07-08 14:40:00,53.95,53.97,53.94,53.95,57202.0,47.8533,47.871,47.8444,47.8533,57202.0
2021-07-08 14:45:00,53.95,53.97,53.93,53.95,65920.0,47.8533,47.871,47.8355,47.8533,65920.0
2021-07-08 14:50:00,53.95,53.99,53.94,53.98,57932.0,47.8533,47.8887,47.8444,47.8799,57932.0
2021-07-08 14:55:00,53.98,54.01,53.97,54.0,55822.0,47.8799,47.9065,47.871,47.8976,55822.0
2021-07-08 15:00:00,53.99,54.03,53.98,54.0,78611.0,47.8887,47.9242,47.8799,47.8976,78611.0
2021-07-08 15:05:00,54.0,54.03,53.99,54.01,50665.0,47.8976,47.9242,47.8887,47.9065,50665.0
2021-07-08 15:10:00,54.0,54.01,53.97,53.99,72253.0,47.8976,47.9065,47.871,47.8887,72253.0
2021-07-08 15:15:00,53.99,54.02,53.98,54.01,74843.0,47.8887,47.9154,47.8799,47.9065,74843.0
2021-07-08 15:20:00,54.01,54.05,53.99,54.05,104779.0,47.9065,47.942,47.8887,47.942,104779.0
2021-07-08 15:25:00,54.04,54.05,54.02,54.03,97982.0,47.9331,47.942,47.9154,47.9242,97982.0
2021-07-08 15:30:00,54.03,54.05,54.01,54.04,148872.0,47.9242,47.942,47.9065,47.9331,148872.0
2021-07-08 15:35:00,54.05,54.1,54.04,54.07,115598.0,47.942,47.9863,47.9331,47.9597,115598.0
2021-07-08 15:40:00,54.07,54.07,53.99,54.02,202982.0,47.9597,47.9597,47.8887,47.9154,202982.0
2021-07-08 15:45:00,54.02,54.02,53.96,53.97,220819.0,47.9154,47.9154,47.8621,47.871,220819.0
2021-07-08 15:50:00,53.97,54.11,53.96,54.09,337667.0,47.871,47.9952,47.8621,47.9774,337667.0
2021-07-08 15:55:00,54.09,54.14,54.03,54.13,896593.0,47.9774,48.0218,47.9242,48.0129,896593.0
2021-07-09 09:30:00,54.25,54.4,54.18,54.39,328503.0,48.1194,48.2524,48.0573,48.2435,328503.0
2021-07-09 09:35:00,54.39,54.47,54.38,54.46,127686.0,48.2435,48.3145,48.2347,48.3056,127686.0
2021-07-09 09:40:00,54.46,54.51,54.44,54.46,175403.0,48.3056,48.35,48.2879,48.3056,175403.0
2021-07-09 09:45:00,54.46,54.5,54.41,54.44,173645.0,48.3056,48.3411,48.2613,48.2879,173645.0
2021-07-09 09:50:00,54.44,54.45,54.33,54.4,83910.0,48.2879,48.2968,48.1903,48.2524,83910.0
2021-07-09 09:55:00,54.41,54.43,54.37,54.4,62283.0,48.2613,48.279,48.2258,48.2524,62283.0
2021-07-09 10:00:00,54.41,54.46,54.4,54.44,85020.0,48.2613,48.3056,48.2524,48.2879,85020.0
2021-07-09 10:05:00,54.44,54.47,54.39,54.41,103707.0,48.2879,48.3145,48.2435,48.2613,103707.0
2021-07-09 10:10:00,54.41,54.43,54.37,54.39,55877.0,48.2613,48.279,48.2258,48.2435,55877.0
2021-07-09 10:15:00,54.39,54.4,54.36,54.37,79115.0,48.2435,48.2524,48.2169,48.2258,79115.0
2021-07-09 10:20:00,54.38,54.39,54.34,54.38,73464.0,48.2347,48.2435,48.1992,48.2347,73464.0
2021-07-09 10:25:00,54.38,54.39,54.34,54.37,62249.0,48.2347,48.2435,48.1992,48.2258,62249.0
2021-07-09 10:30:00,54.37,54.4,54.36,54.38,58007.0,48.2258,48.2524,48.2169,48.2347,58007.0
2021-07-09 10:35:00,54.37,54.38,54.28,54.29,66015.0,48.2258,48.2347,48.146,48.1548,66015.0
2021-07-09 10:40:00,54.29,54.32,54.27,54.28,60433.0,48.1548,48.1815,48.1371,48.146,60433.0
2021-07-09 10:45:00,54.28,54.32,54.27,54.29,61351.0,48.146,48.1815,48.1371,48.1548,61351.0
2021-07-09 10:50:00,54.29,54.35,54.28,54.35,50129.0,48.1548,48.2081,48.146,48.2081,50129.0
2021-07-09 10:55:00,54.35,54.35,54.25,54.26,131269.0,48.2081,48.2081,48.1194,48.1282,131269.0
2021-07-09 11:00:00,54.25,54.27,54.23,54.26,72018.0,48.1194,48.1371,48.1016,48.1282,72018.0
2021-07-09 11:05:00,54.26,54.28,54.23,54.27,48010.0,48.1282,48.146,48.1016,48.1371,48010.0
2021-07-09 11:10:00,54.27,54.28,54.23,54.27,44434.0,48.1371,48.146,48.1016,48.1371,44434.0
2021-07-09 11:15:00,54.27,54.29,54.25,54.29,91557.0,48.1371,48.1548,48.1194,48.1548,91557.0
2021-07-09 11:20:00,54.28,54.37,54.28,54.35,185349.0,48.146,48.2258,48.146,48.2081,185349.0
2021-07-09 11:25:00,54.35,54.38,54.32,54.37,75341.0,48.2081,48.2347,48.1815,48.2258,75341.0
2021-07-09 11:30:00,54.38,54.44,54.37,54.42,69467.0,48.2347,48.2879,48.2258,48.2701,69467.0
2021-07-09 11:35:00,54.43,54.47,54.41,54.45,52932.0,48.279,48.3145,48.2613,48.2968,52932.0
2021-07-09 11:40:00,54.44,54.5,54.44,54.48,47409.0,48.2879,48.3411,48.2879,48.3234,47409.0
2021-07-09 11:45:00,54.48,54.49,54.44,54.46,81618.0,48.3234,48.3322,48.2879,48.3056,81618.0
2021-07-09 11:50:00,54.46,54.47,54.44,54.44,44703.0,48.3056,48.3145,48.2879,48.2879,44703.0
2021-07-09 11:55:00,54.44,54.45,54.4,54.41,91999.0,48.2879,48.2968,48.2524,48.2613,91999.0
2021-07-09 12:00:00,54.41,54.41,54.37,54.39,52383.0,48.2613,48.2613,48.2258,48.2435,52383.0
2021-07-09 12:05:00,54.39,54.39,54.36,54.37,51565.0,48.2435,48.2435,48.2169,48.2258,51565.0
2021-07-09 12:10:00,54.37,54.37,54.34,54.34,46349.0,48.2258,48.2258,48.1992,48.1992,46349.0
2021-07-09 12:15:00,54.35,54.35,54.32,54.34,65612.0,48.2081,48.2081,48.1815,48.1992,65612.0
2021-07-09 12:20:00,54.34,54.35,54.31,54.32,49219.0,48.1992,48.2081,48.1726,48.1815,49219.0
2021-07-09 12:25:00,54.31,54.33,54.3,54.31,55340.0,48.1726,48.1903,48.1637,48.1726,55340.0
2021-07-09 12:30:00,54.3,54.33,54.29,54.31,48039.0,48.1637,48.1903,48.1548,48.1726,48039.0
2021-07-09 12:35:00,54.31,54.34,54.29,54.3,46722.0,48.1726,48.1992,48.1548,48.1637,46722.0
2021-07-09 12:40:00,54.3,54.31,54.29,54.3,33907.0,48.1637,48.1726,48.1548,48.1637,33907.0
2021-07-09 12:45:00,54.3,54.32,54.29,54.29,54562.0,48.1637,48.1815,48.1548,48.1548,54562.0
2021-07-09 12:50:00,54.29,54.34,54.28,54.33,51189.0,48.1548,48.1992,48.146,48.1903,51189.0
2021-07-09 12:55:00,54.33,54.33,54.28,54.29,34910.0,48.1903,48.1903,48.146,48.1548,34910.0
2021-07-09 13:00:00,54.3,54.33,54.29,54.32,50542.0,48.1637,48.1903,48.1548,48.1815,50542.0
2021-07-09 13:05:00,54.32,54.33,54.28,54.28,46241.0,48.1815,48.1903,48.146,48.146,46241.0
2021-07-09 13:10:00,54.29,54.29,54.27,54.28,49063.0,48.1548,48.1548,48.1371,48.146,49063.0
2021-07-09 13:15:00,54.27,54.29,54.26,54.28,55539.0,48.1371,48.1548,48.1282,48.146,55539.0
2021-07-09 13:20:00,54.28,54.28,54.25,54.26,20329.0,48.146,48.146,48.1194,48.1282,20329.0
2021-07-09 13:25:00,54.26,54.29,54.26,54.28,19772.0,48.1282,48.1548,48.1282,48.146,19772.0
2021-07-09 13:30:00,54.28,54.33,54.27,54.32,38682.0,48.146,48.1903,48.1371,48.1815,38682.0
2021-07-09 13:35:00,54.32,54.35,54.31,54.34,42135.0,48.1815,48.2081,48.1726,48.1992,42135.0
2021-07-09 13:40:00,54.35,54.38,54.34,54.36,46710.0,48.2081,48.2347,48.1992,48.2169,46710.0
2021-07-09 13:45:00,54.36,54.38,54.35,54.38,36208.0,48.2169,48.2347,48.2081,48.2347,36208.0
2021-07-09 13:50:00,54.37,54.39,54.36,54.39,35825.0,48.2258,48.2435,48.2169,48.2435,35825.0
2021-07-09 13:55:00,54.39,54.39,54.37,54.38,28864.0,48.2435,48.2435,48.2258,48.2347,28864.0
2021-07-09 14:00:00,54.38,54.39,54.37,54.39,24360.0,48.2347,48.2435,48.2258,48.2435,24360.0
2021-07-09 14:05:00,54.38,54.39,54.35,54.35,46992.0,48.2347,48.2435,48.2081,48.2081,46992.0
2021-07-09 14:10:00,54.35,54.38,54.34,54.37,49955.0,48.2081,48.2347,48.1992,48.2258,49955.0
2021-07-09 14:15:00,54.37,54.37,54.35,54.37,34099.0,48.2258,48.2258,48.2081,48.2258,34099.0
2021-07-09 14:20:00,54.37,54.4,54.36,54.39,38791.0,48.2258,48.2524,48.2169,48.2435,38791.0
2021-07-09 14:25:00,54.39,54.39,54.36,54.37,26837.0,48.2435,48.2435,48.2169,48.2258,26837.0
2021-07-09 14:30:00,54.37,54.39,54.35,54.38,39332.0,48.2258,48.2435,48.2081,48.2347,39332.0
2021-07-09 14:35:00,54.39,54.41,54.38,54.4,46504.0,48.2435,48.2613,48.2347,48.2524,46504.0
2021-07-09 14:40:00,54.41,54.43,54.4,54.43,54947.0,48.2613,48.279,48.2524,48.279,54947.0
2021-07-09 14:45:00,54.43,54.45,54.4,54.45,51921.0,48.279,48.2968,48.2524,48.2968,51921.0
2021-07-09 14:50:00,54.44,54.45,54.43,54.44,24436.0,48.2879,48.2968,48.279,48.2879,24436.0
2021-07-09 14:55:00,54.44,54.46,54.43,54.46,33866.0,48.2879,48.3056,48.279,48.3056,33866.0
2021-07-09 15:00:00,54.46,54.47,54.43,54.45,38752.0,48.3056,48.3145,48.279,48.2968,38752.0
2021-07-09 15:05:00,54.44,54.48,54.44,54.46,29395.0,48.2879,48.3234,48.2879,48.3056,29395.0
2021-07-09 15:10:00,54.47,54.47,54.44,54.44,35787.0,48.3145,48.3145,48.2879,48.2879,35787.0
2021-07-09 15:15:00,54.45,54.48,54.44,54.47,38992.0,48.2968,48.3234,48.2879,48.3145,38992.0
2021-07-09 15:20:00,54.47,54.49,54.44,54.48,119739.0,48.3145,48.3322,48.2879,48.3234,119739.0
2021-07-09 15:25:00,54.48,54.52,54.48,54.52,105752.0,48.3234,48.3588,48.3234,48.3588,105752.0
2021-07-09 15:30:00,54.51,54.52,54.45,54.48,88511.0,48.35,48.3588,48.2968,48.3234,88511.0
2021-07-09 15:35:00,54.47,54.5,54.47,54.5,78277.0,48.3145,48.3411,48.3145,48.3411,78277.0
2021-07-09 15:40:00,54.5,54.51,54.46,54.48,128306.0,48.3411,48.35,48.3056,48.3234,128306.0
2021-07-09 15:45:00,54.48,54.48,54.44,54.45,188476.0,48.3234,48.3234,48.2879,48.2968,188476.0
2021-07-09 15:50:00,54.46,54.5,54.44,54.48,357143.0,48.3056,48.3411,48.2879,48.3234,357143.0
2021-07-09 15:55:00,54.48,54.5,54.42,54.46,636457.0,48.3234,48.3411,48.2701,48.3056,636457.0
2021-07-12 09:30:00,54.32,54.46,54.27,54.42,668412.0,48.1815,48.3056,48.1371,48.2701,668412.0
2021-07-12 09:35:00,54.43,54.6,54.4,54.54,240382.0,48.279,48.4298,48.2524,48.3766,240382.0
2021-07-12 09:40:00,54.53,54.56,54.4,54.41,116814.0,48.3677,48.3943,48.2524,48.2613,116814.0
2021-07-12 09:45:00,54.42,54.44,54.37,54.41,161629.0,48.2701,48.2879,48.2258,48.2613,161629.0
2021-07-12 09:50:00,54.41,54.47,54.37,54.47,127542.0,48.2613,48.3145,48.2258,48.3145,127542.0
2021-07-12 09:55:00,54.47,54.52,54.44,54.52,138543.0,48.3145,48.3588,48.2879,48.3588,138543.0
2021-07-12 10:00:00,54.52,54.54,54.33,54.37,374997.0,48.3588,48.3766,48.1903,48.2258,374997.0
2021-07-12 10:05:00,54.38,54.44,54.35,54.36,107390.0,48.2347,48.2879,48.2081,48.2169,107390.0
2021-07-12 10:10:00,54.36,54.43,54.36,54.41,225781.0,48.2169,48.279,48.2169,48.2613,225781.0
2021-07-12 10:15:00,54.42,54.46,54.41,54.46,86998.0,48.2701,48.3056,48.2613,48.3056,86998.0
2021-07-12 10:20:00,54.46,54.51,54.43,54.5,253090.0,48.3056,48.35,48.279,48.3411,253090.0
2021-07-12 10:25:00,54.5,54.52,54.46,54.49,99433.0,48.3411,48.3588,48.3056,48.3322,99433.0
2021-07-12 10:30:00,54.49,54.53,54.48,54.48,68779.0,48.3322,48.3677,48.3234,48.3234,68779.0
2021-07-12 10:35:00,54.49,54.51,54.48,54.5,38201.0,48.3322,48.35,48.3234,48.3411,38201.0
2021-07-12 10:40:00,54.5,54.52,54.48,54.48,50276.0,48.3411,48.3588,48.3234,48.3234,50276.0
2021-07-12 10:45:00,54.49,54.54,54.48,54.51,157849.0,48.3322,48.3766,48.3234,48.35,157849.0
2021-07-12 10:50:00,54.51,54.53,54.47,54.48,88560.0,48.35,48.3677,48.3145,48.3234,88560.0
2021-07-12 10:55:00,54.49,54.5,54.46,54.49,71005.0,48.3322,48.3411,48.3056,48.3322,71005.0
2021-07-12 11:00:00,54.48,54.5,54.44,54.44,155118.0,48.3234,48.3411,48.2879,48.2879,155118.0
2021-07-12 11:05:00,54.44,54.46,54.42,54.44,47918.0,48.2879,48.3056,48.2701,48.2879,47918.0
2021-07-12 11:10:00,54.44,54.45,54.42,54.44,54693.0,48.2879,48.2968,48.2701,48.2879,54693.0
2021-07-12 11:15:00,54.44,54.47,54.42,54.46,58828.0,48.2879,48.3145,48.2701,48.3056,58828.0
2021-07-12 11:20:00,54.46,54.47,54.43,54.44,47720.0,48.3056,48.3145,48.279,48.2879,47720.0
2021-07-12 11:25:00,54.45,54.45,54.39,54.41,74437.0,48.2968,48.2968,48.2435,48.2613,74437.0
2021-07-12 11:30:00,54.41,54.42,54.38,54.38,84752.0,48.2613,48.2701,48.2347,48.2347,84752.0
2021-07-12 11:35:00,54.39,54.4,54.36,54.36,54464.0,48.2435,48.2524,48.2169,48.2169,54464.0
2021-07-12 11:40:00,54.37,54.37,54.33,54.34,72992.0,48.2258,48.2258,48.1903,48.1992,72992.0
2021-07-12 11:45:00,54.34,54.35,54.31,54.32,65536.0,48.1992,48.2081,48.1726,48.1815,65536.0
2021-07-12 11:50:00,54.32,54.34,54.3,54.34,42497.0,48.1815,48.1992,48.1637,48.1992,42497.0
2021-07-12 11:55:00,54.34,54.37,54.32,54.37,54835.0,48.1992,48.2258,48.1815,48.2258,54835.0
2021-07-12 12:00:00,54.37,54.41,54.36,54.41,78104.0,48.2258,48.2613,48.2169,48.2613,78104.0
2021-07-12 12:05:00,54.4,54.42,54.37,54.39,54568.0,48.2524,48.2701,48.2258,48.2435,54568.0
2021-07-12 12:10:00,54.39,54.4,54.37,54.4,83038.0,48.2435,48.2524,48.2258,48.2524,83038.0
2021-07-12 12:15:00,54.4,54.42,54.39,54.42,100628.0,48.2524,48.2701,48.2435,48.2701,100628.0
2021-07-12 12:20:00,54.41,54.43,54.39,54.41,64947.0,48.2613,48.279,48.2435,48.2613,64947.0
2021-07-12 12:25:00,54.41,54.44,54.4,54.43,60837.0,48.2613,48.2879,48.2524,48.279,60837.0
2021-07-12 12:30:00,54.43,54.44,54.41,54.41,25448.0,48.279,48.2879,48.2613,48.2613,25448.0
2021-07-12 12:35:00,54.42,54.43,54.41,54.43,66130.0,48.2701,48.279,48.2613,48.279,66130.0
2021-07-12 12:40:00,54.43,54.44,54.41,54.44,43152.0,48.279,48.2879,48.2613,48.2879,43152.0
2021-07-12 12:45:00,54.44,54.46,54.43,54.46,48942.0,48.2879,48.3056,48.279,48.3056,48942.0
2021-07-12 12:50:00,54.46,54.46,54.4,54.41,36441.0,48.3056,48.3056,48.2524,48.2613,36441.0
2021-07-12 12:55:00,54.41,54.42,54.4,54.41,31723.0,48.2613,48.2701,48.2524,48.2613,31723.0
2021-07-12 13:00:00,54.41,54.42,54.4,54.42,29445.0,48.2613,48.2701,48.2524,48.2701,29445.0
2021-07-12 13:05:00,54.41,54.45,54.4,54.45,49812.0,48.2613,48.2968,48.2524,48.2968,49812.0
2021-07-12 13:10:00,54.45,54.46,54.42,54.44,67203.0,48.2968,48.3056,48.2701,48.2879,67203.0
2021-07-12 13:15:00,54.44,54.46,54.43,54.45,45426.0,48.2879,48.3056,48.279,48.2968,45426.0
2021-07-12 13:20:00,54.45,54.47,54.43,54.45,40487.0,48.2968,48.3145,48.279,48.2968,40487.0
2021-07-12 13:25:00,54.45,54.47,54.44,54.46,55800.0,48.2968,48.3145,48.2879,48.3056,55800.0
2021-07-12 13:30:00,54.45,54.46,54.43,54.43,30257.0,48.2968,48.3056,48.279,48.279,30257.0
2021-07-12 13:35:00,54.44,54.46,54.43,54.46,38576.0,48.2879,48.3056,48.279,48.3056,38576.0
2021-07-12 13:40:00,54.46,54.46,54.43,54.44,21722.0,48.3056,48.3056,48.279,48.2879,21722.0
2021-07-12 13:45:00,54.44,54.45,54.42,54.44,40421.0,48.2879,48.2968,48.2701,48.2879,40421.0
2021-07-12 13:50:00,54.44,54.46,54.43,54.45,58116.0,48.2879,48.3056,48.279,48.2968,58116.0
2021-07-12 13:55:00,54.45,54.45,54.41,54.41,70086.0,48.2968,48.2968,48.2613,48.2613,70086.0
2021-07-12 14:00:00,54.41,54.45,54.41,54.45,59915.0,48.2613,48.2968,48.2613,48.2968,59915.0
2021-07-12 14:05:00,54.45,54.46,54.44,54.45,36937.0,48.2968,48.3056,48.2879,48.2968,36937.0
2021-07-12 14:10:00,54.44,54.47,54.44,54.44,64978.0,48.2879,48.3145,48.2879,48.2879,64978.0
2021-07-12 14:15:00,54.45,54.46,54.41,54.43,63908.0,48.2968,48.3056,48.2613,48.279,63908.0
2021-07-12 14:20:00,54.42,54.44,54.41,54.42,50945.0,48.2701,48.2879,48.2613,48.2701,50945.0
2021-07-12 14:25:00,54.42,54.45,54.42,54.45,75061.0,48.2701,48.2968,48.2701,48.2968,75061.0
2021-07-12 14:30:00,54.45,54.45,54.42,54.43,80554.0,48.2968,48.2968,48.2701,48.279,80554.0
2021-07-12 14:35:00,54.43,54.43,54.39,54.39,166341.0,48.279,48.279,48.2435,48.2435,166341.0
2021-07-12 14:40:00,54.39,54.4,54.35,54.36,86363.0,48.2435,48.2524,48.2081,48.2169,86363.0
2021-07-12 14:45:00,54.36,54.37,54.34,54.36,59338.0,48.2169,48.2258,48.1992,48.2169,59338.0
2021-07-12 14:50:00,54.36,54.4,54.35,54.37,116815.0,48.2169,48.2524,48.2081,48.2258,116815.0
2021-07-12 14:55:00,54.38,54.41,54.37,54.38,63211.0,48.2347,48.2613,48.2258,48.2347,63211.0
2021-07-12 15:00:00,54.38,54.38,54.36,54.37,67671.0,48.2347,48.2347,48.2169,48.2258,67671.0
2021-07-12 15:05:00,54.37,54.38,54.34,54.36,58509.0,48.2258,48.2347,48.1992,48.2169,58509.0
2021-07-12 15:10:00,54.36,54.38,54.34,54.36,69597.0,48.2169,48.2347,48.1992,48.2169,69597.0
2021-07-12 15:15:00,54.37,54.41,54.36,54.4,54367.0,48.2258,48.2613,48.2169,48.2524,54367.0
2021-07-12 15:20:00,54.4,54.42,54.38,54.41,66965.0,48.2524,48.2701,48.2347,48.2613,66965.0
2021-07-12 15:25:00,54.41,54.42,54.37,54.39,80662.0,48.2613,48.2701,48.2258,48.2435,80662.0
2021-07-12 15:30:00,54.38,54.4,54.36,54.4,123836.0,48.2347,48.2524,48.2169,48.2524,123836.0
2021-07-12 15:35:00,54.4,54.42,54.39,54.41,68034.0,48.2524,48.2701,48.2435,48.2613,68034.0
2021-07-12 15:40:00,54.41,54.46,54.4,54.46,157397.0,48.2613,48.3056,48.2524,48.3056,157397.0
2021-07-12 15:45:00,54.46,54.46,54.42,54.45,131918.0,48.3056,48.3056,48.2701,48.2968,131918.0
2021-07-12 15:50:00,54.45,54.49,54.44,54.44,311664.0,48.2968,48.3322,48.2879,48.2879,311664.0
2021-07-12 15:55:00,54.45,54.5,54.4,54.47,946523.0,48.2968,48.3411,48.2524,48.3145,946523.0
2021-07-13 09:30:00,54.95,55.08,54.75,55.07,1004335.0,48.7403,48.8556,48.5629,48.8467,1004335.0
2021-07-13 09:35:00,55.07,55.23,55.06,55.09,523904.0,48.8467,48.9886,48.8378,48.8644,523904.0
2021-07-13 09:40:00,55.09,55.15,54.97,55.05,204142.0,48.8644,48.9177,48.758,48.829,204142.0
2021-07-13 09:45:00,55.05,55.06,54.82,54.88,216277.0,48.829,48.8378,48.6249,48.6782,216277.0
2021-07-13 09:50:00,54.88,55.11,54.87,55.08,225363.0,48.6782,48.8822,48.6693,48.8556,225363.0
2021-07-13 09:55:00,55.08,55.09,54.97,55.0,213657.0,48.8556,48.8644,48.758,48.7846,213657.0
2021-07-13 10:00:00,54.99,55.03,54.91,54.96,139871.0,48.7757,48.8112,48.7048,48.7491,139871.0
2021-07-13 10:05:00,54.96,55.01,54.95,54.99,86347.0,48.7491,48.7935,48.7403,48.7757,86347.0
2021-07-13 10:10:00,54.99,55.04,54.98,55.03,97747.0,48.7757,48.8201,48.7669,48.8112,97747.0
2021-07-13 10:15:00,55.03,55.14,55.03,55.12,238181.0,48.8112,48.9088,48.8112,48.891,238181.0
2021-07-13 10:20:00,55.12,55.19,55.1,55.15,284269.0,48.891,48.9531,48.8733,48.9177,284269.0
2021-07-13 10:25:00,55.15,55.15,55.08,55.13,195141.0,48.9177,48.9177,48.8556,48.8999,195141.0
2021-07-13 10:30:00,55.13,55.14,55.07,55.1,117369.0,48.8999,48.9088,48.8467,48.8733,117369.0
2021-07-13 10:35:00,55.1,55.16,55.08,55.16,97916.0,48.8733,48.9265,48.8556,48.9265,97916.0
2021-07-13 10:40:00,55.15,55.2,55.15,55.19,133110.0,48.9177,48.962,48.9177,48.9531,133110.0
2021-07-13 10:45:00,55.18,55.23,55.14,55.18,140714.0,48.9443,48.9886,48.9088,48.9443,140714.0
2021-07-13 10:50:00,55.18,55.21,55.14,55.16,181994.0,48.9443,48.9709,48.9088,48.9265,181994.0
2021-07-13 10:55:00,55.16,55.18,55.13,55.17,93381.0,48.9265,48.9443,48.8999,48.9354,93381.0
2021-07-13 11:00:00,55.17,55.19,55.13,55.15,79492.0,48.9354,48.9531,48.8999,48.9177,79492.0
2021-07-13 11:05:00,55.15,55.19,55.12,55.14,107662.0,48.9177,48.9531,48.891,48.9088,107662.0
2021-07-13 11:10:00,55.13,55.21,55.1,55.18,305028.0,48.8999,48.9709,48.8733,48.9443,305028.0
2021-07-13 11:15:00,55.19,55.22,55.13,55.19,294389.0,48.9531,48.9797,48.8999,48.9531,294389.0
2021-07-13 11:20:00,55.19,55.22,55.12,55.15,153635.0,48.9531,48.9797,48.891,48.9177,153635.0
2021-07-13 11:25:00,55.14,55.19,55.14,55.17,73626.0,48.9088,48.9531,48.9088,48.9354,73626.0
2021-07-13 11:30:00,55.16,55.23,55.15,55.21,75662.0,48.9265,48.9886,48.9177,48.9709,75662.0
2021-07-13 11:35:00,55.21,55.23,55.16,55.18,91189.0,48.9709,48.9886,48.9265,48.9443,91189.0
2021-07-13 11:40:00,55.18,55.2,55.16,55.2,57118.0,48.9443,48.962,48.9265,48.962,57118.0
2021-07-13 11:45:00,55.2,55.22,55.17,55.2,79486.0,48.962,48.9797,48.9354,48.962,79486.0
2021-07-13 11:50:00,55.2,55.24,55.19,55.22,78699.0,48.962,48.9975,48.9531,48.9797,78699.0
2021-07-13 11:55:00,55.22,55.24,55.2,55.21,55966.0,48.9797,48.9975,48.962,48.9709,55966.0
2021-07-13 12:00:00,55.2,55.22,55.18,55.19,50735.0,48.962,48.9797,48.9443,48.9531,50735.0
2021-07-13 12:05:00,55.19,55.23,55.17,55.21,66447.0,48.9531,48.9886,48.9354,48.9709,66447.0
2021-07-13 12:10:00,55.21,55.21,55.16,55.16,69016.0,48.9709,48.9709,48.9265,48.9265,69016.0
2021-07-13 12:15:00,55.17,55.17,55.13,55.15,132084.0,48.9354,48.9354,48.8999,48.9177,132084.0
2021-07-13 12:20:00,55.15,55.17,55.12,55.14,90128.0,48.9177,48.9354,48.891,48.9088,90128.0
2021-07-13 12:25:00,55.14,55.16,55.12,55.16,111670.0,48.9088,48.9265,48.891,48.9265,111670.0
2021-07-13 12:30:00,55.16,55.18,55.13,55.17,57882.0,48.9265,48.9443,48.8999,48.9354,57882.0
2021-07-13 12:35:00,55.18,55.19,55.15,55.16,58639.0,48.9443,48.9531,48.9177,48.9265,58639.0
2021-07-13 12:40:00,55.17,55.19,55.15,55.17,200787.0,48.9354,48.9531,48.9177,48.9354,200787.0
2021-07-13 12:45:00,55.17,55.24,55.16,55.24,126238.0,48.9354,48.9975,48.9265,48.9975,126238.0
2021-07-13 12:50:00,55.23,55.29,55.23,55.28,97138.0,48.9886,49.0418,48.9886,49.033,97138.0
2021-07-13 12:55:00,55.28,55.3,55.25,55.3,77193.0,49.033,49.0507,49.0064,49.0507,77193.0
2021-07-13 13:00:00,55.29,55.29,55.24,55.25,79240.0,49.0418,49.0418,48.9975,49.0064,79240.0
2021-07-13 13:05:00,55.25,55.26,55.23,55.25,79947.0,49.0064,49.0152,48.9886,49.0064,79947.0
2021-07-13 13:10:00,55.24,55.25,55.19,55.2,47365.0,48.9975,49.0064,48.9531,48.962,47365.0
2021-07-13 13:15:00,55.2,55.22,55.18,55.21,93623.0,48.962,48.9797,48.9443,48.9709,93623.0
2021-07-13 13:20:00,55.21,55.24,55.2,55.2,80483.0,48.9709,48.9975,48.962,48.962,80483.0
2021-07-13 13:25:00,55.19,55.2,55.16,55.18,97639.0,48.9531,48.962,48.9265,48.9443,97639.0
2021-07-13 13:30:00,55.19,55.21,55.17,55.19,112774.0,48.9531,48.9709,48.9354,48.9531,112774.0
2021-07-13 13:35:00,55.19,55.21,55.15,55.19,114016.0,48.9531,48.9709,48.9177,48.9531,114016.0
2021-07-13 13:40:00,55.19,55.2,55.16,55.19,104021.0,48.9531,48.962,48.9265,48.9531,104021.0
2021-07-13 13:45:00,55.19,55.23,55.15,55.22,149368.0,48.9531,48.9886,48.9177,48.9797,149368.0
2021-07-13 13:50:00,55.21,55.22,55.16,55.19,130864.0,48.9709,48.9797,48.9265,48.9531,130864.0
2021-07-13 13:55:00,55.18,55.22,55.18,55.19,78839.0,48.9443,48.9797,48.9443,48.9531,78839.0
2021-07-13 14:00:00,55.2,55.2,55.13,55.16,106252.0,48.962,48.962,48.8999,48.9265,106252.0
2021-07-13 14:05:00,55.16,55.2,55.15,55.16,67212.0,48.9265,48.962,48.9177,48.9265,67212.0
2021-07-13 14:10:00,55.16,55.2,55.14,55.2,95634.0,48.9265,48.962,48.9088,48.962,95634.0
2021-07-13 14:15:00,55.2,55.2,55.16,55.19,45160.0,48.962,48.962,48.9265,48.9531,45160.0
2021-07-13 14:20:00,55.19,55.19,55.12,55.13,63313.0,48.9531,48.9531,48.891,48.8999,63313.0
2021-07-13 14:25:00,55.13,55.16,55.13,55.15,74183.0,48.8999,48.9265,48.8999,48.9177,74183.0
2021-07-13 14:30:00,55.14,55.14,55.11,55.13,95041.0,48.9088,48.9088,48.8822,48.8999,95041.0
2021-07-13 14:35:00,55.13,55.15,55.11,55.12,75730.0,48.8999,48.9177,48.8822,48.891,75730.0
2021-07-13 14:40:00,55.12,55.12,55.06,55.08,81202.0,48.891,48.891,48.8378,48.8556,81202.0
2021-07-13 14:45:00,55.08,55.11,55.06,55.1,90560.0,48.8556,48.8822,48.8378,48.8733,90560.0
2021-07-13 14:50:00,55.1,55.13,55.09,55.1,85388.0,48.8733,48.8999,48.8644,48.8733,85388.0
2021-07-13 14:55:00,55.1,55.12,55.08,55.1,67423.0,48.8733,48.891,48.8556,48.8733,67423.0
2021-07-13 15:00:00,55.1,55.11,55.07,55.1,162117.0,48.8733,48.8822,48.8467,48.8733,162117.0
2021-07-13 15:05:00,55.1,55.1,55.02,55.03,65478.0,48.8733,48.8733,48.8023,48.8112,65478.0
2021-07-13 15:10:00,55.03,55.04,54.95,54.96,200080.0,48.8112,48.8201,48.7403,48.7491,200080.0
2021-07-13 15:15:00,54.96,54.97,54.93,54.94,131757.0,48.7491,48.758,48.7225,48.7314,131757.0
2021-07-13 15:20:00,54.94,54.95,54.9,54.94,99722.0,48.7314,48.7403,48.6959,48.7314,99722.0
2021-07-13 15:25:00,54.94,54.98,54.93,54.97,105640.0,48.7314,48.7669,48.7225,48.758,105640.0
2021-07-13 15:30:00,54.97,55.0,54.96,54.98,147857.0,48.758,48.7846,48.7491,48.7669,147857.0
2021-07-13 15:35:00,54.98,55.01,54.94,55.0,157266.0,48.7669,48.7935,48.7314,48.7846,157266.0
2021-07-13 15:40:00,55.01,55.05,54.98,55.03,157346.0,48.7935,48.829,48.7669,48.8112,157346.0
2021-07-13 15:45:00,55.03,55.04,54.95,54.98,234372.0,48.8112,48.8201,48.7403,48.7669,234372.0
2021-07-13 15:50:00,54.97,55.02,54.94,55.01,442763.0,48.758,48.8023,48.7314,48.7935,442763.0
2021-07-13 15:55:00,55.01,55.05,54.99,55.04,762508.0,48.7935,48.829,48.7757,48.8201,762508.0
2021-07-14 09:30:00,55.02,55.18,54.96,55.11,580621.0,48.8023,48.9443,48.7491,48.8822,580621.0
2021-07-14 09:35:00,55.11,55.16,55.05,55.11,88664.0,48.8822,48.9265,48.829,48.8822,88664.0
2021-07-14 09:40:00,55.11,55.2,55.1,55.19,157640.0,48.8822,48.962,48.8733,48.9531,157640.0
2021-07-14 09:45:00,55.18,55.22,55.12,55.18,95874.0,48.9443,48.9797,48.891,48.9443,95874.0
2021-07-14 09:50:00,55.18,55.25,55.17,55.23,86974.0,48.9443,49.0064,48.9354,48.9886,86974.0
2021-07-14 09:55:00,55.24,55.25,55.15,55.23,216314.0,48.9975,49.0064,48.9177,48.9886,216314.0
2021-07-14 10:00:00,55.23,55.28,55.22,55.24,236961.0,48.9886,49.033,48.9797,48.9975,236961.0
2021-07-14 10:05:00,55.23,55.29,55.23,55.25,164304.0,48.9886,49.0418,48.9886,49.0064,164304.0
2021-07-14 10:10:00,55.25,55.3,55.23,55.26,84409.0,49.0064,49.0507,48.9886,49.0152,84409.0
2021-07-14 10:15:00,55.26,55.33,55.24,55.33,128985.0,49.0152,49.0773,48.9975,49.0773,128985.0
2021-07-14 10:20:00,55.33,55.39,55.3,55.39,131669.0,49.0773,49.1305,49.0507,49.1305,131669.0
2021-07-14 10:25:00,55.39,55.47,55.38,55.47,115846.0,49.1305,49.2015,49.1217,49.2015,115846.0
2021-07-14 10:30:00,55.48,55.57,55.44,55.54,186355.0,49.2104,49.2902,49.1749,49.2636,186355.0
2021-07-14 10:35:00,55.54,55.64,55.52,55.63,467413.0,49.2636,49.3523,49.2458,49.3434,467413.0
2021-07-14 10:40:00,55.63,55.68,55.6,55.64,147713.0,49.3434,49.3878,49.3168,49.3523,147713.0
2021-07-14 10:45:00,55.63,55.68,55.62,55.65,157764.0,49.3434,49.3878,49.3345,49.3612,157764.0
2021-07-14 10:50:00,55.65,55.67,55.63,55.66,175201.0,49.3612,49.3789,49.3434,49.37,175201.0
2021-07-14 10:55:00,55.66,55.71,55.63,55.66,325663.0,49.37,49.4144,49.3434,49.37,325663.0
2021-07-14 11:00:00,55.66,55.68,55.63,55.64,204636.0,49.37,49.3878,49.3434,49.3523,204636.0
2021-07-14 11:05:00,55.64,55.65,55.59,55.61,183443.0,49.3523,49.3612,49.3079,49.3257,183443.0
2021-07-14 11:10:00,55.61,55.68,55.61,55.66,117467.0,49.3257,49.3878,49.3257,49.37,117467.0
2021-07-14 11:15:00,55.67,55.72,55.64,55.71,175380.0,49.3789,49.4232,49.3523,49.4144,175380.0
2021-07-14 11:20:00,55.7,55.77,55.7,55.74,162445.0,49.4055,49.4676,49.4055,49.441,162445.0
2021-07-14 11:25:00,55.73,55.79,55.71,55.72,257504.0,49.4321,49.4853,49.4144,49.4232,257504.0
2021-07-14 11:30:00,55.71,55.72,55.63,55.65,327301.0,49.4144,49.4232,49.3434,49.3612,327301.0
2021-07-14 11:35:00,55.65,55.69,55.64,55.66,156431.0,49.3612,49.3966,49.3523,49.37,156431.0
2021-07-14 11:40:00,55.66,55.7,55.63,55.69,151257.0,49.37,49.4055,49.3434,49.3966,151257.0
2021-07-14 11:45:00,55.69,55.71,55.65,55.7,152645.0,49.3966,49.4144,49.3612,49.4055,152645.0
2021-07-14 11:50:00,55.71,55.74,55.69,55.73,121462.0,49.4144,49.441,49.3966,49.4321,121462.0
2021-07-14 11:55:00,55.73,55.79,55.73,55.77,148452.0,49.4321,49.4853,49.4321,49.4676,148452.0
2021-07-14 12:00:00,55.78,55.81,55.76,55.77,110275.0,49.4765,49.5031,49.4587,49.4676,110275.0
2021-07-14 12:05:00,55.77,55.8,55.75,55.77,98732.0,49.4676,49.4942,49.4498,49.4676,98732.0
2021-07-14 12:10:00,55.77,55.85,55.77,55.85,74338.0,49.4676,49.5385,49.4676,49.5385,74338.0
2021-07-14 12:15:00,55.85,55.89,55.84,55.89,91788.0,49.5385,49.574,49.5297,49.574,91788.0
2021-07-14 12:20:00,55.89,55.91,55.87,55.89,83152.0,49.574,49.5918,49.5563,49.574,83152.0
2021-07-14 12:25:00,55.89,55.93,55.88,55.93,96403.0,49.574,49.6095,49.5652,49.6095,96403.0
2021-07-14 12:30:00,55.92,55.94,55.91,55.94,100425.0,49.6006,49.6184,49.5918,49.6184,100425.0
2021-07-14 12:35:00,55.94,55.96,55.89,55.91,110027.0,49.6184,49.6361,49.574,49.5918,110027.0
2021-07-14 12:40:00,55.91,55.95,55.9,55.95,84112.0,49.5918,49.6272,49.5829,49.6272,84112.0
2021-07-14 12:45:00,55.95,55.96,55.88,55.89,141724.0,49.6272,49.6361,49.5652,49.574,141724.0
2021-07-14 12:50:00,55.89,55.91,55.85,55.91,227021.0,49.574,49.5918,49.5385,49.5918,227021.0
2021-07-14 12:55:00,55.91,55.91,55.83,55.84,413204.0,49.5918,49.5918,49.5208,49.5297,413204.0
2021-07-14 13:00:00,55.84,55.85,55.81,55.83,203730.0,49.5297,49.5385,49.5031,49.5208,203730.0
2021-07-14 13:05:00,55.83,55.84,55.81,55.82,77256.0,49.5208,49.5297,49.5031,49.5119,77256.0
2021-07-14 13:10:00,55.83,55.83,55.76,55.77,319489.0,49.5208,49.5208,49.4587,49.4676,319489.0
2021-07-14 13:15:00,55.77,55.78,55.74,55.75,110318.0,49.4676,49.4765,49.441,49.4498,110318.0
2021-07-14 13:20:00,55.75,55.75,55.71,55.73,97328.0,49.4498,49.4498,49.4144,49.4321,97328.0
2021-07-14 13:25:00,55.73,55.78,55.73,55.75,158732.0,49.4321,49.4765,49.4321,49.4498,158732.0
2021-07-14 13:30:00,55.75,55.77,55.74,55.75,116555.0,49.4498,49.4676,49.441,49.4498,116555.0
2021-07-14 13:35:00,55.75,55.79,55.74,55.79,109228.0,49.4498,49.4853,49.441,49.4853,109228.0
2021-07-14 13:40:00,55.79,55.85,55.78,55.85,228082.0,49.4853,49.5385,49.4765,49.5385,228082.0
2021-07-14 13:45:00,55.84,55.92,55.83,55.91,206326.0,49.5297,49.6006,49.5208,49.5918,206326.0
2021-07-14 13:50:00,55.91,55.97,55.89,55.96,226963.0,49.5918,49.645,49.574,49.6361,226963.0
2021-07-14 13:55:00,55.97,55.97,55.94,55.96,116866.0,49.645,49.645,49.6184,49.6361,116866.0
2021-07-14 14:00:00,55.97,55.99,55.94,55.95,170792.0,49.645,49.6627,49.6184,49.6272,170792.0
2021-07-14 14:05:00,55.94,55.99,55.93,55.98,95523.0,49.6184,49.6627,49.6095,49.6539,95523.0
2021-07-14 14:10:00,55.98,55.99,55.97,55.98,92681.0,49.6539,49.6627,49.645,49.6539,92681.0
2021-07-14 14:15:00,55.98,56.0,55.96,55.97,194136.0,49.6539,49.6716,49.6361,49.645,194136.0
2021-07-14 14:20:00,55.97,55.99,55.96,55.99,119585.0,49.645,49.6627,49.6361,49.6627,119585.0
2021-07-14 14:25:00,55.99,56.05,55.98,56.04,381042.0,49.6627,49.7159,49.6539,49.7071,381042.0
2021-07-14 14:30:00,56.04,56.12,56.03,56.12,383414.0,49.7071,49.778,49.6982,49.778,383414.0
2021-07-14 14:35:00,56.12,56.16,56.11,56.11,163202.0,49.778,49.8135,49.7692,49.7692,163202.0
2021-07-14 14:40:00,56.12,56.22,56.1,56.21,233854.0,49.778,49.8667,49.7603,49.8579,233854.0
2021-07-14 14:45:00,56.21,56.26,56.21,56.25,276154.0,49.8579,49.9022,49.8579,49.8933,276154.0
2021-07-14 14:50:00,56.26,56.3,56.22,56.24,251697.0,49.9022,49.9377,49.8667,49.8845,251697.0
2021-07-14 14:55:00,56.25,56.28,56.24,56.26,112485.0,49.8933,49.92,49.8845,49.9022,112485.0
2021-07-14 15:00:00,56.27,56.34,56.25,56.31,312052.0,49.9111,49.9732,49.8933,49.9466,312052.0
2021-07-14 15:05:00,56.32,56.35,56.31,56.32,134776.0,49.9554,49.982,49.9466,49.9554,134776.0
2021-07-14 15:10:00,56.32,56.33,56.27,56.29,198592.0,49.9554,49.9643,49.9111,49.9288,198592.0
2021-07-14 15:15:00,56.29,56.3,56.25,56.3,207322.0,49.9288,49.9377,49.8933,49.9377,207322.0
2021-07-14 15:20:00,56.3,56.31,56.27,56.29,172949.0,49.9377,49.9466,49.9111,49.9288,172949.0
2021-07-14 15:25:00,56.29,56.31,56.17,56.19,641165.0,49.9288,49.9466,49.8224,49.8401,641165.0
2021-07-14 15:30:00,56.2,56.25,56.18,56.25,260049.0,49.849,49.8933,49.8313,49.8933,260049.0
2021-07-14 15:35:00,56.25,56.28,56.18,56.19,300113.0,49.8933,49.92,49.8313,49.8401,300113.0
2021-07-14 15:40:00,56.19,56.24,56.15,56.23,364752.0,49.8401,49.8845,49.8046,49.8756,364752.0
2021-07-14 15:45:00,56.24,56.33,56.24,56.32,394601.0,49.8845,49.9643,49.8845,49.9554,394601.0
2021-07-14 15:50:00,56.32,56.32,56.25,56.29,870329.0,49.9554,49.9554,49.8933,49.9288,870329.0
2021-07-14 15:55:00,56.3,56.3,56.23,56.3,1438470.0,49.9377,49.9377,49.8756,49.9377,1438470.0
2021-07-15 09:30:00,56.24,56.39,56.12,56.15,527846.0,49.8845,50.0175,49.778,49.8046,527846.0
2021-07-15 09:35:00,56.15,56.16,55.96,56.1,359089.0,49.8046,49.8135,49.6361,49.7603,359089.0
2021-07-15 09:40:00,56.09,56.16,56.02,56.12,208799.0,49.7514,49.8135,49.6893,49.778,208799.0
2021-07-15 09:45:00,56.12,56.15,56.04,56.04,187728.0,49.778,49.8046,49.7071,49.7071,187728.0
2021-07-15 09:50:00,56.04,56.1,55.94,55.96,253491.0,49.7071,49.7603,49.6184,49.6361,253491.0
2021-07-15 09:55:00,55.96,56.07,55.91,56.03,177796.0,49.6361,49.7337,49.5918,49.6982,177796.0
2021-07-15 10:00:00,56.03,56.14,56.01,56.13,171949.0,49.6982,49.7958,49.6805,49.7869,171949.0
2021-07-15 10:05:00,56.13,56.17,56.09,56.11,98481.0,49.7869,49.8224,49.7514,49.7692,98481.0
2021-07-15 10:10:00,56.1,56.18,56.1,56.14,88734.0,49.7603,49.8313,49.7603,49.7958,88734.0
2021-07-15 10:15:00,56.14,56.22,56.12,56.22,89727.0,49.7958,49.8667,49.778,49.8667,89727.0
2021-07-15 10:20:00,56.22,56.22,56.15,56.16,158908.0,49.8667,49.8667,49.8046,49.8135,158908.0
2021-07-15 10:25:00,56.15,56.18,56.1,56.11,82383.0,49.8046,49.8313,49.7603,49.7692,82383.0
2021-07-15 10:30:00,56.11,56.28,56.1,56.24,107367.0,49.7692,49.92,49.7603,49.8845,107367.0
2021-07-15 10:35:00,56.25,56.27,56.19,56.22,85745.0,49.8933,49.9111,49.8401,49.8667,85745.0
2021-07-15 10:40:00,56.22,56.24,56.14,56.15,80471.0,49.8667,49.8845,49.7958,49.8046,80471.0
2021-07-15 10:45:00,56.15,56.16,56.1,56.12,124724.0,49.8046,49.8135,49.7603,49.778,124724.0
2021-07-15 10:50:00,56.12,56.13,56.02,56.04,123006.0,49.778,49.7869,49.6893,49.7071,123006.0
2021-07-15 10:55:00,56.05,56.07,56.0,56.03,99342.0,49.7159,49.7337,49.6716,49.6982,99342.0
2021-07-15 11:00:00,56.02,56.03,55.97,56.02,78039.0,49.6893,49.6982,49.645,49.6893,78039.0
2021-07-15 11:05:00,56.02,56.06,56.0,56.05,64856.0,49.6893,49.7248,49.6716,49.7159,64856.0
2021-07-15 11:10:00,56.05,56.07,56.01,56.05,57168.0,49.7159,49.7337,49.6805,49.7159,57168.0
2021-07-15 11:15:00,56.05,56.08,56.05,56.07,72486.0,49.7159,49.7426,49.7159,49.7337,72486.0
2021-07-15 11:20:00,56.07,56.09,56.04,56.04,48256.0,49.7337,49.7514,49.7071,49.7071,48256.0
2021-07-15 11:25:00,56.04,56.1,56.03,56.1,54771.0,49.7071,49.7603,49.6982,49.7603,54771.0
2021-07-15 11:30:00,56.1,56.12,56.09,56.1,56785.0,49.7603,49.778,49.7514,49.7603,56785.0
2021-07-15 11:35:00,56.1,56.11,56.04,56.06,57584.0,49.7603,49.7692,49.7071,49.7248,57584.0
2021-07-15 11:40:00,56.06,56.13,56.05,56.13,68766.0,49.7248,49.7869,49.7159,49.7869,68766.0
2021-07-15 11:45:00,56.12,56.17,56.12,56.16,73809.0,49.778,49.8224,49.778,49.8135,73809.0
2021-07-15 11:50:00,56.16,56.19,56.14,56.18,89845.0,49.8135,49.8401,49.7958,49.8313,89845.0
2021-07-15 11:55:00,56.17,56.19,56.15,56.19,95313.0,49.8224,49.8401,49.8046,49.8401,95313.0
2021-07-15 12:00:00,56.19,56.23,56.18,56.21,75750.0,49.8401,49.8756,49.8313,49.8579,75750.0
2021-07-15 12:05:00,56.21,56.25,56.2,56.22,77903.0,49.8579,49.8933,49.849,49.8667,77903.0
2021-07-15 12:10:00,56.22,56.25,56.21,56.25,71116.0,49.8667,49.8933,49.8579,49.8933,71116.0
2021-07-15 12:15:00,56.25,56.25,56.22,56.23,67694.0,49.8933,49.8933,49.8667,49.8756,67694.0
2021-07-15 12:20:00,56.24,56.29,56.23,56.28,57396.0,49.8845,49.9288,49.8756,49.92,57396.0
2021-07-15 12:25:00,56.29,56.31,56.27,56.31,65083.0,49.9288,49.9466,49.9111,49.9466,65083.0
2021-07-15 12:30:00,56.31,56.33,56.27,56.29,67747.0,49.9466,49.9643,49.9111,49.9288,67747.0
2021-07-15 12:35:00,56.29,56.31,56.27,56.3,56172.0,49.9288,49.9466,49.9111,49.9377,56172.0
2021-07-15 12:40:00,56.29,56.29,56.25,56.28,58226.0,49.9288,49.9288,49.8933,49.92,58226.0
2021-07-15 12:45:00,56.27,56.3,56.27,56.29,53367.0,49.9111,49.9377,49.9111,49.9288,53367.0
2021-07-15 12:50:00,56.29,56.3,56.26,56.29,77597.0,49.9288,49.9377,49.9022,49.9288,77597.0
2021-07-15 12:55:00,56.28,56.29,56.27,56.29,60164.0,49.92,49.9288,49.9111,49.9288,60164.0
2021-07-15 13:00:00,56.29,56.3,56.27,56.28,103314.0,49.9288,49.9377,49.9111,49.92,103314.0
2021-07-15 13:05:00,56.28,56.33,56.28,56.32,103044.0,49.92,49.9643,49.92,49.9554,103044.0
2021-07-15 13:10:00,56.32,56.35,56.27,56.29,115115.0,49.9554,49.982,49.9111,49.9288,115115.0
2021-07-15 13:15:00,56.29,56.31,56.23,56.25,105085.0,49.9288,49.9466,49.8756,49.8933,105085.0
2021-07-15 13:20:00,56.24,56.29,56.24,56.28,187056.0,49.8845,49.9288,49.8845,49.92,187056.0
2021-07-15 13:25:00,56.28,56.31,56.27,56.3,38689.0,49.92,49.9466,49.9111,49.9377,38689.0
2021-07-15 13:30:00,56.3,56.32,56.27,56.28,97692.0,49.9377,49.9554,49.9111,49.92,97692.0
2021-07-15 13:35:00,56.28,56.31,56.26,56.28,133557.0,49.92,49.9466,49.9022,49.92,133557.0
2021-07-15 13:40:00,56.28,56.3,56.27,56.29,97006.0,49.92,49.9377,49.9111,49.9288,97006.0
2021-07-15 13:45:00,56.28,56.31,56.26,56.29,136972.0,49.92,49.9466,49.9022,49.9288,136972.0
2021-07-15 13:50:00,56.29,56.32,56.28,56.3,136215.0,49.9288,49.9554,49.92,49.9377,136215.0
2021-07-15 13:55:00,56.29,56.34,56.27,56.34,123494.0,49.9288,49.9732,49.9111,49.9732,123494.0
2021-07-15 14:00:00,56.33,56.35,56.31,56.33,415760.0,49.9643,49.982,49.9466,49.9643,415760.0
2021-07-15 14:05:00,56.33,56.37,56.32,56.37,109048.0,49.9643,49.9998,49.9554,49.9998,109048.0
2021-07-15 14:10:00,56.37,56.38,56.36,56.37,46621.0,49.9998,50.0087,49.9909,49.9998,46621.0
2021-07-15 14:15:00,56.37,56.38,56.34,56.38,43997.0,49.9998,50.0087,49.9732,50.0087,43997.0
2021-07-15 14:20:00,56.38,56.39,56.36,56.38,73379.0,50.0087,50.0175,49.9909,50.0087,73379.0
2021-07-15 14:25:00,56.38,56.42,56.36,56.41,147934.0,50.0087,50.0441,49.9909,50.0353,147934.0
2021-07-15 14:30:00,56.4,56.41,56.36,56.38,74255.0,50.0264,50.0353,49.9909,50.0087,74255.0
2021-07-15 14:35:00,56.38,56.41,56.37,56.41,350199.0,50.0087,50.0353,49.9998,50.0353,350199.0
2021-07-15 14:40:00,56.4,56.42,56.36,56.39,191741.0,50.0264,50.0441,49.9909,50.0175,191741.0
2021-07-15 14:45:00,56.39,56.39,56.36,56.39,127511.0,50.0175,50.0175,49.9909,50.0175,127511.0
2021-07-15 14:50:00,56.39,56.39,56.36,56.38,34295.0,50.0175,50.0175,49.9909,50.0087,34295.0
2021-07-15 14:55:00,56.37,56.41,56.35,56.41,80150.0,49.9998,50.0353,49.982,50.0353,80150.0
2021-07-15 15:00:00,56.41,56.42,56.39,56.41,85764.0,50.0353,50.0441,50.0175,50.0353,85764.0
2021-07-15 15:05:00,56.41,56.43,56.41,56.43,84904.0,50.0353,50.053,50.0353,50.053,84904.0
2021-07-15 15:10:00,56.43,56.43,56.36,56.39,102455.0,50.053,50.053,49.9909,50.0175,102455.0
2021-07-15 15:15:00,56.39,56.4,56.37,56.39,92523.0,50.0175,50.0264,49.9998,50.0175,92523.0
2021-07-15 15:20:00,56.39,56.4,56.37,56.39,88508.0,50.0175,50.0264,49.9998,50.0175,88508.0
2021-07-15 15:25:00,56.4,56.4,56.37,56.39,123943.0,50.0264,50.0264,49.9998,50.0175,123943.0
2021-07-15 15:30:00,56.39,56.39,56.33,56.35,213166.0,50.0175,50.0175,49.9643,49.982,213166.0
2021-07-15 15:35:00,56.35,56.38,56.33,56.33,130376.0,49.982,50.0087,49.9643,49.9643,130376.0
2021-07-15 15:40:00,56.33,56.34,56.25,56.28,248654.0,49.9643,49.9732,49.8933,49.92,248654.0
2021-07-15 15:45:00,56.28,56.34,56.27,56.3,542587.0,49.92,49.9732,49.9111,49.9377,542587.0
2021-07-15 15:50:00,56.3,56.39,56.3,56.39,432356.0,49.9377,50.0175,49.9377,50.0175,432356.0
2021-07-15 15:55:00,56.38,56.47,56.32,56.44,1086231.0,50.0087,50.0885,49.9554,50.0619,1086231.0
2021-07-16 09:30:00,56.45,56.55,56.4,56.43,844881.0,50.0707,50.1594,50.0264,50.053,844881.0
2021-07-16 09:35:00,56.43,56.53,56.41,56.53,167096.0,50.053,50.1417,50.0353,50.1417,167096.0
2021-07-16 09:40:00,56.52,56.58,56.51,56.55,205805.0,50.1328,50.1861,50.124,50.1594,205805.0
2021-07-16 09:45:00,56.55,56.58,56.53,56.57,133263.0,50.1594,50.1861,50.1417,50.1772,133263.0
2021-07-16 09:50:00,56.57,56.58,56.49,56.52,113042.0,50.1772,50.1861,50.1062,50.1328,113042.0
2021-07-16 09:55:00,56.51,56.59,56.49,56.57,129621.0,50.124,50.1949,50.1062,50.1772,129621.0
2021-07-16 10:00:00,56.57,56.65,56.56,56.63,212377.0,50.1772,50.2481,50.1683,50.2304,212377.0
2021-07-16 10:05:00,56.63,56.65,56.6,56.64,107110.0,50.2304,50.2481,50.2038,50.2393,107110.0
2021-07-16 10:10:00,56.63,56.65,56.51,56.55,177509.0,50.2304,50.2481,50.124,50.1594,177509.0
2021-07-16 10:15:00,56.55,56.61,56.52,56.59,162234.0,50.1594,50.2127,50.1328,50.1949,162234.0
2021-07-16 10:20:00,56.59,56.6,56.55,56.57,157563.0,50.1949,50.2038,50.1594,50.1772,157563.0
2021-07-16 10:25:00,56.56,56.57,56.52,56.57,138536.0,50.1683,50.1772,50.1328,50.1772,138536.0
2021-07-16 10:30:00,56.57,56.59,56.54,56.56,234357.0,50.1772,50.1949,50.1506,50.1683,234357.0
2021-07-16 10:35:00,56.56,56.63,56.55,56.62,417170.0,50.1683,50.2304,50.1594,50.2215,417170.0
2021-07-16 10:40:00,56.62,56.66,56.61,56.63,156985.0,50.2215,50.257,50.2127,50.2304,156985.0
2021-07-16 10:45:00,56.63,56.68,56.6,56.67,106489.0,50.2304,50.2748,50.2038,50.2659,106489.0
2021-07-16 10:50:00,56.67,56.68,56.59,56.62,89127.0,50.2659,50.2748,50.1949,50.2215,89127.0
2021-07-16 10:55:00,56.61,56.62,56.58,56.6,75567.0,50.2127,50.2215,50.1861,50.2038,75567.0
2021-07-16 11:00:00,56.6,56.64,56.59,56.6,95716.0,50.2038,50.2393,50.1949,50.2038,95716.0
2021-07-16 11:05:00,56.59,56.63,56.58,56.61,97540.0,50.1949,50.2304,50.1861,50.2127,97540.0
2021-07-16 11:10:00,56.61,56.62,56.58,56.58,57217.0,50.2127,50.2215,50.1861,50.1861,57217.0
2021-07-16 11:15:00,56.59,56.59,56.5,56.56,133185.0,50.1949,50.1949,50.1151,50.1683,133185.0
2021-07-16 11:20:00,56.56,56.57,56.5,56.51,60988.0,50.1683,50.1772,50.1151,50.124,60988.0
2021-07-16 11:25:00,56.5,56.51,56.47,56.48,63613.0,50.1151,50.124,50.0885,50.0974,63613.0
2021-07-16 11:30:00,56.48,56.53,56.45,56.52,90888.0,50.0974,50.1417,50.0707,50.1328,90888.0
2021-07-16 11:35:00,56.51,56.55,56.49,56.51,101066.0,50.124,50.1594,50.1062,50.124,101066.0
2021-07-16 11:40:00,56.51,56.51,56.45,56.45,83817.0,50.124,50.124,50.0707,50.0707,83817.0
2021-07-16 11:45:00,56.46,56.48,56.43,56.47,99956.0,50.0796,50.0974,50.053,50.0885,99956.0
2021-07-16 11:50:00,56.48,56.5,56.46,56.5,70284.0,50.0974,50.1151,50.0796,50.1151,70284.0
2021-07-16 11:55:00,56.5,56.5,56.45,56.48,64125.0,50.1151,50.1151,50.0707,50.0974,64125.0
2021-07-16 12:00:00,56.48,56.53,56.45,56.53,400612.0,50.0974,50.1417,50.0707,50.1417,400612.0
2021-07-16 12:05:00,56.53,56.58,56.52,56.58,78136.0,50.1417,50.1861,50.1328,50.1861,78136.0
2021-07-16 12:10:00,56.58,56.59,56.57,56.59,51127.0,50.1861,50.1949,50.1772,50.1949,51127.0
2021-07-16 12:15:00,56.59,56.62,56.58,56.62,54541.0,50.1949,50.2215,50.1861,50.2215,54541.0
2021-07-16 12:20:00,56.62,56.64,56.61,56.61,78439.0,50.2215,50.2393,50.2127,50.2127,78439.0
2021-07-16 12:25:00,56.62,56.64,56.58,56.59,88809.0,50.2215,50.2393,50.1861,50.1949,88809.0
2021-07-16 12:30:00,56.59,56.6,56.56,56.6,50070.0,50.1949,50.2038,50.1683,50.2038,50070.0
2021-07-16 12:35:00,56.6,56.61,56.58,56.6,55404.0,50.2038,50.2127,50.1861,50.2038,55404.0
2021-07-16 12:40:00,56.6,56.61,56.56,56.56,52129.0,50.2038,50.2127,50.1683,50.1683,52129.0
2021-07-16 12:45:00,56.57,56.58,56.53,56.56,99908.0,50.1772,50.1861,50.1417,50.1683,99908.0
2021-07-16 12:50:00,56.55,56.58,56.55,56.57,35310.0,50.1594,50.1861,50.1594,50.1772,35310.0
2021-07-16 12:55:00,56.57,56.58,56.5,56.51,67450.0,50.1772,50.1861,50.1151,50.124,67450.0
2021-07-16 13:00:00,56.51,56.54,56.49,56.54,79831.0,50.124,50.1506,50.1062,50.1506,79831.0
2021-07-16 13:05:00,56.53,56.54,56.51,56.53,38130.0,50.1417,50.1506,50.124,50.1417,38130.0
2021-07-16 13:10:00,56.53,56.57,56.52,56.57,41903.0,50.1417,50.1772,50.1328,50.1772,41903.0
2021-07-16 13:15:00,56.57,56.57,56.54,56.55,54938.0,50.1772,50.1772,50.1506,50.1594,54938.0
2021-07-16 13:20:00,56.55,56.55,56.48,56.52,429721.0,50.1594,50.1594,50.0974,50.1328,429721.0
2021-07-16 13:25:00,56.53,56.53,56.51,56.51,64540.0,50.1417,50.1417,50.124,50.124,64540.0
2021-07-16 13:30:00,56.51,56.53,56.49,56.52,81950.0,50.124,50.1417,50.1062,50.1328,81950.0
2021-07-16 13:35:00,56.52,56.54,56.51,56.53,34560.0,50.1328,50.1506,50.124,50.1417,34560.0
2021-07-16 13:40:00,56.52,56.53,56.5,56.52,45563.0,50.1328,50.1417,50.1151,50.1328,45563.0
2021-07-16 13:45:00,56.52,56.53,56.48,56.49,73967.0,50.1328,50.1417,50.0974,50.1062,73967.0
2021-07-16 13:50:00,56.48,56.54,56.48,56.54,55661.0,50.0974,50.1506,50.0974,50.1506,55661.0
2021-07-16 13:55:00,56.54,56.56,56.52,56.55,69454.0,50.1506,50.1683,50.1328,50.1594,69454.0
2021-07-16 14:00:00,56.55,56.57,56.52,56.57,80915.0,50.1594,50.1772,50.1328,50.1772,80915.0
2021-07-16 14:05:00,56.57,56.58,56.55,56.57,65123.0,50.1772,50.1861,50.1594,50.1772,65123.0
2021-07-16 14:10:00,56.57,56.59,56.55,56.58,57046.0,50.1772,50.1949,50.1594,50.1861,57046.0
2021-07-16 14:15:00,56.57,56.6,56.57,56.6,76877.0,50.1772,50.2038,50.1772,50.2038,76877.0
2021-07-16 14:20:00,56.6,56.6,56.57,56.58,29159.0,50.2038,50.2038,50.1772,50.1861,29159.0
2021-07-16 14:25:00,56.57,56.57,56.49,56.5,76092.0,50.1772,50.1772,50.1062,50.1151,76092.0
2021-07-16 14:30:00,56.5,56.52,56.46,56.47,96999.0,50.1151,50.1328,50.0796,50.0885,96999.0
2021-07-16 14:35:00,56.47,56.48,56.44,56.45,57821.0,50.0885,50.0974,50.0619,50.0707,57821.0
2021-07-16 14:40:00,56.46,56.48,56.45,56.48,89907.0,50.0796,50.0974,50.0707,50.0974,89907.0
2021-07-16 14:45:00,56.47,56.51,56.46,56.5,73022.0,50.0885,50.124,50.0796,50.1151,73022.0
2021-07-16 14:50:00,56.5,56.54,56.5,56.53,42137.0,50.1151,50.1506,50.1151,50.1417,42137.0
2021-07-16 14:55:00,56.53,56.56,56.52,56.56,129578.0,50.1417,50.1683,50.1328,50.1683,129578.0
2021-07-16 15:00:00,56.55,56.56,56.5,56.51,413224.0,50.1594,50.1683,50.1151,50.124,413224.0
2021-07-16 15:05:00,56.51,56.52,56.49,56.51,137586.0,50.124,50.1328,50.1062,50.124,137586.0
2021-07-16 15:10:00,56.51,56.52,56.44,56.47,106798.0,50.124,50.1328,50.0619,50.0885,106798.0
2021-07-16 15:15:00,56.48,56.51,56.46,56.51,65778.0,50.0974,50.124,50.0796,50.124,65778.0
2021-07-16 15:20:00,56.5,56.51,56.42,56.44,109368.0,50.1151,50.124,50.0441,50.0619,109368.0
2021-07-16 15:25:00,56.44,56.46,56.42,56.45,56851.0,50.0619,50.0796,50.0441,50.0707,56851.0
2021-07-16 15:30:00,56.44,56.44,56.37,56.37,319502.0,50.0619,50.0619,49.9998,49.9998,319502.0
2021-07-16 15:35:00,56.38,56.43,56.36,56.42,163750.0,50.0087,50.053,49.9909,50.0441,163750.0
2021-07-16 15:40:00,56.42,56.43,56.34,56.34,212186.0,50.0441,50.053,49.9732,49.9732,212186.0
2021-07-16 15:45:00,56.34,56.35,56.26,56.27,219799.0,49.9732,49.982,49.9022,49.9111,219799.0
2021-07-16 15:50:00,56.27,56.33,56.27,56.33,391629.0,49.9111,49.9643,49.9111,49.9643,391629.0
2021-07-16 15:55:00,56.33,56.42,56.3,56.4,1126893.0,49.9643,50.0441,49.9377,50.0264,1126893.0
2021-07-19 09:30:00,56.08,56.35,55.92,56.1,734267.0,49.7426,49.982,49.6006,49.7603,734267.0
2021-07-19 09:35:00,56.1,56.24,56.07,56.21,378694.0,49.7603,49.8845,49.7337,49.8579,378694.0
2021-07-19 09:40:00,56.21,56.24,56.01,56.09,352744.0,49.8579,49.8845,49.6805,49.7514,352744.0
2021-07-19 09:45:00,56.09,56.13,55.82,55.88,235946.0,49.7514,49.7869,49.5119,49.5652,235946.0
2021-07-19 09:50:00,55.88,55.91,55.7,55.73,269174.0,49.5652,49.5918,49.4055,49.4321,269174.0
2021-07-19 09:55:00,55.73,55.84,55.7,55.76,197190.0,49.4321,49.5297,49.4055,49.4587,197190.0
2021-07-19 10:00:00,55.77,55.83,55.69,55.75,182340.0,49.4676,49.5208,49.3966,49.4498,182340.0
2021-07-19 10:05:00,55.75,55.78,55.68,55.69,170493.0,49.4498,49.4765,49.3878,49.3966,170493.0
2021-07-19 10:10:00,55.68,55.73,55.63,55.66,155333.0,49.3878,49.4321,49.3434,49.37,155333.0
2021-07-19 10:15:00,55.66,55.68,55.51,55.56,282363.0,49.37,49.3878,49.237,49.2813,282363.0
2021-07-19 10:20:00,55.57,55.59,55.51,55.55,162304.0,49.2902,49.3079,49.237,49.2725,162304.0
2021-07-19 10:25:00,55.55,55.6,55.51,55.59,145080.0,49.2725,49.3168,49.237,49.3079,145080.0
2021-07-19 10:30:00,55.59,55.59,55.4,55.43,168214.0,49.3079,49.3079,49.1394,49.166,168214.0
2021-07-19 10:35:00,55.44,55.52,55.4,55.48,182936.0,49.1749,49.2458,49.1394,49.2104,182936.0
2021-07-19 10:40:00,55.48,55.52,55.44,55.52,207097.0,49.2104,49.2458,49.1749,49.2458,207097.0
2021-07-19 10:45:00,55.51,55.58,55.51,55.56,190994.0,49.237,49.2991,49.237,49.2813,190994.0
2021-07-19 10:50:00,55.57,55.59,55.46,55.48,155217.0,49.2902,49.3079,49.1926,49.2104,155217.0
2021-07-19 10:55:00,55.49,55.54,55.46,55.51,128799.0,49.2192,49.2636,49.1926,49.237,128799.0
2021-07-19 11:00:00,55.52,55.57,55.44,55.53,179846.0,49.2458,49.2902,49.1749,49.2547,179846.0
2021-07-19 11:05:00,55.53,55.58,55.52,55.56,94798.0,49.2547,49.2991,49.2458,49.2813,94798.0
2021-07-19 11:10:00,55.57,55.57,55.45,55.46,157074.0,49.2902,49.2902,49.1838,49.1926,157074.0
2021-07-19 11:15:00,55.46,55.52,55.45,55.46,104702.0,49.1926,49.2458,49.1838,49.1926,104702.0
2021-07-19 11:20:00,55.47,55.47,55.35,55.36,134270.0,49.2015,49.2015,49.0951,49.1039,134270.0
2021-07-19 11:25:00,55.35,55.44,55.34,55.43,151932.0,49.0951,49.1749,49.0862,49.166,151932.0
2021-07-19 11:30:00,55.43,55.46,55.38,55.39,154190.0,49.166,49.1926,49.1217,49.1305,154190.0
2021-07-19 11:35:00,55.39,55.41,55.32,55.33,111313.0,49.1305,49.1483,49.0684,49.0773,111313.0
2021-07-19 11:40:00,55.34,55.4,55.3,55.37,162632.0,49.0862,49.1394,49.0507,49.1128,162632.0
2021-07-19 11:45:00,55.37,55.41,55.34,55.35,91006.0,49.1128,49.1483,49.0862,49.0951,91006.0
2021-07-19 11:50:00,55.34,55.39,55.33,55.39,88579.0,49.0862,49.1305,49.0773,49.1305,88579.0
2021-07-19 11:55:00,55.38,55.39,55.35,55.38,70746.0,49.1217,49.1305,49.0951,49.1217,70746.0
2021-07-19 12:00:00,55.37,55.37,55.21,55.23,138958.0,49.1128,49.1128,48.9709,48.9886,138958.0
2021-07-19 12:05:00,55.23,55.24,55.19,55.21,84946.0,48.9886,48.9975,48.9531,48.9709,84946.0
2021-07-19 12:10:00,55.21,55.23,55.16,55.19,79688.0,48.9709,48.9886,48.9265,48.9531,79688.0
2021-07-19 12:15:00,55.19,55.24,55.17,55.23,72080.0,48.9531,48.9975,48.9354,48.9886,72080.0
2021-07-19 12:20:00,55.23,55.26,55.2,55.26,71798.0,48.9886,49.0152,48.962,49.0152,71798.0
2021-07-19 12:25:00,55.26,55.29,55.24,55.25,54713.0,49.0152,49.0418,48.9975,49.0064,54713.0
2021-07-19 12:30:00,55.25,55.26,55.2,55.23,127566.0,49.0064,49.0152,48.962,48.9886,127566.0
2021-07-19 12:35:00,55.23,55.28,55.23,55.25,52070.0,48.9886,49.033,48.9886,49.0064,52070.0
2021-07-19 12:40:00,55.26,55.31,55.25,55.28,416842.0,49.0152,49.0596,49.0064,49.033,416842.0
2021-07-19 12:45:00,55.28,55.32,55.25,55.32,66839.0,49.033,49.0684,49.0064,49.0684,66839.0
2021-07-19 12:50:00,55.32,55.38,55.28,55.36,101533.0,49.0684,49.1217,49.033,49.1039,101533.0
2021-07-19 12:55:00,55.36,55.38,55.35,55.37,51782.0,49.1039,49.1217,49.0951,49.1128,51782.0
2021-07-19 13:00:00,55.36,55.37,55.32,55.32,81730.0,49.1039,49.1128,49.0684,49.0684,81730.0
2021-07-19 13:05:00,55.32,55.39,55.31,55.38,64344.0,49.0684,49.1305,49.0596,49.1217,64344.0
2021-07-19 13:10:00,55.38,55.39,55.33,55.34,60242.0,49.1217,49.1305,49.0773,49.0862,60242.0
2021-07-19 13:15:00,55.34,55.4,55.33,55.37,69427.0,49.0862,49.1394,49.0773,49.1128,69427.0
2021-07-19 13:20:00,55.36,55.37,55.32,55.33,68234.0,49.1039,49.1128,49.0684,49.0773,68234.0
2021-07-19 13:25:00,55.33,55.34,55.29,55.3,80037.0,49.0773,49.0862,49.0418,49.0507,80037.0
2021-07-19 13:30:00,55.29,55.29,55.25,55.27,66264.0,49.0418,49.0418,49.0064,49.0241,66264.0
2021-07-19 13:35:00,55.27,55.29,55.24,55.27,94628.0,49.0241,49.0418,48.9975,49.0241,94628.0
2021-07-19 13:40:00,55.28,55.3,55.25,55.28,69739.0,49.033,49.0507,49.0064,49.033,69739.0
2021-07-19 13:45:00,55.29,55.31,55.27,55.3,117995.0,49.0418,49.0596,49.0241,49.0507,117995.0
2021-07-19 13:50:00,55.3,55.36,55.26,55.35,125103.0,49.0507,49.1039,49.0152,49.0951,125103.0
2021-07-19 13:55:00,55.35,55.37,55.33,55.35,90784.0,49.0951,49.1128,49.0773,49.0951,90784.0
2021-07-19 14:00:00,55.35,55.41,55.34,55.41,361219.0,49.0951,49.1483,49.0862,49.1483,361219.0
2021-07-19 14:05:00,55.41,55.41,55.37,55.38,98326.0,49.1483,49.1483,49.1128,49.1217,98326.0
2021-07-19 14:10:00,55.39,55.41,55.36,55.38,118775.0,49.1305,49.1483,49.1039,49.1217,118775.0
2021-07-19 14:15:00,55.38,55.41,55.38,55.39,70684.0,49.1217,49.1483,49.1217,49.1305,70684.0
2021-07-19 14:20:00,55.39,55.45,55.38,55.43,71221.0,49.1305,49.1838,49.1217,49.166,71221.0
2021-07-19 14:25:00,55.43,55.45,55.4,55.44,99217.0,49.166,49.1838,49.1394,49.1749,99217.0
2021-07-19 14:30:00,55.44,55.45,55.4,55.41,104697.0,49.1749,49.1838,49.1394,49.1483,104697.0
2021-07-19 14:35:00,55.42,55.42,55.35,55.38,250629.0,49.1571,49.1571,49.0951,49.1217,250629.0
2021-07-19 14:40:00,55.37,55.38,55.32,55.35,262699.0,49.1128,49.1217,49.0684,49.0951,262699.0
2021-07-19 14:45:00,55.35,55.35,55.28,55.29,195799.0,49.0951,49.0951,49.033,49.0418,195799.0
2021-07-19 14:50:00,55.29,55.31,55.25,55.29,101512.0,49.0418,49.0596,49.0064,49.0418,101512.0
2021-07-19 14:55:00,55.29,55.37,55.27,55.32,114546.0,49.0418,49.1128,49.0241,49.0684,114546.0
2021-07-19 15:00:00,55.32,55.37,55.31,55.36,124038.0,49.0684,49.1128,49.0596,49.1039,124038.0
2021-07-19 15:05:00,55.36,55.43,55.36,55.41,139608.0,49.1039,49.166,49.1039,49.1483,139608.0
2021-07-19 15:10:00,55.41,55.46,55.4,55.42,123341.0,49.1483,49.1926,49.1394,49.1571,123341.0
2021-07-19 15:15:00,55.41,55.47,55.4,55.42,209254.0,49.1483,49.2015,49.1394,49.1571,209254.0
2021-07-19 15:20:00,55.41,55.46,55.39,55.42,394486.0,49.1483,49.1926,49.1305,49.1571,394486.0
2021-07-19 15:25:00,55.43,55.43,55.38,55.4,278148.0,49.166,49.166,49.1217,49.1394,278148.0
2021-07-19 15:30:00,55.4,55.47,55.4,55.45,145461.0,49.1394,49.2015,49.1394,49.1838,145461.0
2021-07-19 15:35:00,55.45,55.58,55.43,55.57,312944.0,49.1838,49.2991,49.166,49.2902,312944.0
2021-07-19 15:40:00,55.57,55.62,55.53,55.54,229564.0,49.2902,49.3345,49.2547,49.2636,229564.0
2021-07-19 15:45:00,55.54,55.65,55.51,55.63,280229.0,49.2636,49.3612,49.237,49.3434,280229.0
2021-07-19 15:50:00,55.63,55.71,55.59,55.7,445887.0,49.3434,49.4144,49.3079,49.4055,445887.0
2021-07-19 15:55:00,55.69,55.75,55.62,55.72,1263286.0,49.3966,49.4498,49.3345,49.4232,1263286.0
2021-07-20 09:30:00,55.71,55.76,55.52,55.74,503552.0,49.4144,49.4587,49.2458,49.441,503552.0
2021-07-20 09:35:00,55.76,55.97,55.75,55.95,200065.0,49.4587,49.645,49.4498,49.6272,200065.0
2021-07-20 09:40:00,55.94,56.13,55.92,56.1,252322.0,49.6184,49.7869,49.6006,49.7603,252322.0
2021-07-20 09:45:00,56.09,56.19,56.05,56.16,293957.0,49.7514,49.8401,49.7159,49.8135,293957.0
2021-07-20 09:50:00,56.16,56.19,56.13,56.15,174232.0,49.8135,49.8401,49.7869,49.8046,174232.0
2021-07-20 09:55:00,56.16,56.25,56.14,56.19,235106.0,49.8135,49.8933,49.7958,49.8401,235106.0
2021-07-20 10:00:00,56.19,56.33,56.1,56.33,171691.0,49.8401,49.9643,49.7603,49.9643,171691.0
2021-07-20 10:05:00,56.32,56.33,56.13,56.15,169222.0,49.9554,49.9643,49.7869,49.8046,169222.0
2021-07-20 10:10:00,56.14,56.16,56.03,56.04,67193.0,49.7958,49.8135,49.6982,49.7071,67193.0
2021-07-20 10:15:00,56.04,56.08,55.99,56.07,98493.0,49.7071,49.7426,49.6627,49.7337,98493.0
2021-07-20 10:20:00,56.07,56.1,56.02,56.1,81314.0,49.7337,49.7603,49.6893,49.7603,81314.0
2021-07-20 10:25:00,56.1,56.11,56.04,56.07,62604.0,49.7603,49.7692,49.7071,49.7337,62604.0
2021-07-20 10:30:00,56.08,56.11,56.02,56.05,94338.0,49.7426,49.7692,49.6893,49.7159,94338.0
2021-07-20 10:35:00,56.05,56.05,55.98,56.01,93053.0,49.7159,49.7159,49.6539,49.6805,93053.0
2021-07-20 10:40:00,56.02,56.04,55.99,56.01,75896.0,49.6893,49.7071,49.6627,49.6805,75896.0
2021-07-20 10:45:00,56.02,56.09,56.0,56.02,95056.0,49.6893,49.7514,49.6716,49.6893,95056.0
2021-07-20 10:50:00,56.03,56.03,55.91,55.94,99683.0,49.6982,49.6982,49.5918,49.6184,99683.0
2021-07-20 10:55:00,55.94,56.03,55.94,56.01,69765.0,49.6184,49.6982,49.6184,49.6805,69765.0
2021-07-20 11:00:00,56.02,56.06,55.99,56.05,86915.0,49.6893,49.7248,49.6627,49.7159,86915.0
2021-07-20 11:05:00,56.06,56.12,56.05,56.11,231147.0,49.7248,49.778,49.7159,49.7692,231147.0
2021-07-20 11:10:00,56.11,56.17,56.1,56.14,106772.0,49.7692,49.8224,49.7603,49.7958,106772.0
2021-07-20 11:15:00,56.15,56.21,56.1,56.11,168803.0,49.8046,49.8579,49.7603,49.7692,168803.0
2021-07-20 11:20:00,56.11,56.11,56.06,56.08,129204.0,49.7692,49.7692,49.7248,49.7426,129204.0
2021-07-20 11:25:00,56.08,56.08,55.94,55.95,145749.0,49.7426,49.7426,49.6184,49.6272,145749.0
2021-07-20 11:30:00,55.94,55.96,55.85,55.91,113581.0,49.6184,49.6361,49.5385,49.5918,113581.0
2021-07-20 11:35:00,55.91,55.92,55.85,55.9,142773.0,49.5918,49.6006,49.5385,49.5829,142773.0
2021-07-20 11:40:00,55.89,55.94,55.88,55.93,43400.0,49.574,49.6184,49.5652,49.6095,43400.0
2021-07-20 11:45:00,55.93,55.99,55.92,55.92,78443.0,49.6095,49.6627,49.6006,49.6006,78443.0
2021-07-20 11:50:00,55.93,55.96,55.9,55.9,87926.0,49.6095,49.6361,49.5829,49.5829,87926.0
2021-07-20 11:55:00,55.9,55.95,55.89,55.95,92077.0,49.5829,49.6272,49.574,49.6272,92077.0
2021-07-20 12:00:00,55.95,55.96,55.91,55.94,97903.0,49.6272,49.6361,49.5918,49.6184,97903.0
2021-07-20 12:05:00,55.94,55.94,55.89,55.91,89098.0,49.6184,49.6184,49.574,49.5918,89098.0
2021-07-20 12:10:00,55.91,55.97,55.9,55.96,100292.0,49.5918,49.645,49.5829,49.6361,100292.0
2021-07-20 12:15:00,55.96,55.98,55.92,55.93,121821.0,49.6361,49.6539,49.6006,49.6095,121821.0
2021-07-20 12:20:00,55.93,55.95,55.89,55.91,119541.0,49.6095,49.6272,49.574,49.5918,119541.0
2021-07-20 12:25:00,55.91,55.91,55.85,55.86,87093.0,49.5918,49.5918,49.5385,49.5474,87093.0
2021-07-20 12:30:00,55.87,55.9,55.84,55.88,108861.0,49.5563,49.5829,49.5297,49.5652,108861.0
2021-07-20 12:35:00,55.89,55.89,55.84,55.84,96632.0,49.574,49.574,49.5297,49.5297,96632.0
2021-07-20 12:40:00,55.84,55.87,55.83,55.84,72682.0,49.5297,49.5563,49.5208,49.5297,72682.0
2021-07-20 12:45:00,55.84,55.89,55.82,55.87,117234.0,49.5297,49.574,49.5119,49.5563,117234.0
2021-07-20 12:50:00,55.86,55.92,55.86,55.9,173097.0,49.5474,49.6006,49.5474,49.5829,173097.0
2021-07-20 12:55:00,55.91,55.95,55.9,55.94,99709.0,49.5918,49.6272,49.5829,49.6184,99709.0
2021-07-20 13:00:00,55.93,55.97,55.86,55.87,185702.0,49.6095,49.645,49.5474,49.5563,185702.0
2021-07-20 13:05:00,55.87,55.88,55.83,55.84,103120.0,49.5563,49.5652,49.5208,49.5297,103120.0
2021-07-20 13:10:00,55.84,55.85,55.78,55.79,120158.0,49.5297,49.5385,49.4765,49.4853,120158.0
2021-07-20 13:15:00,55.79,55.82,55.78,55.8,79469.0,49.4853,49.5119,49.4765,49.4942,79469.0
2021-07-20 13:20:00,55.8,55.84,55.79,55.8,70099.0,49.4942,49.5297,49.4853,49.4942,70099.0
2021-07-20 13:25:00,55.81,55.81,55.78,55.8,47687.0,49.5031,49.5031,49.4765,49.4942,47687.0
2021-07-20 13:30:00,55.81,55.85,55.8,55.84,90074.0,49.5031,49.5385,49.4942,49.5297,90074.0
2021-07-20 13:35:00,55.85,55.87,55.82,55.85,91905.0,49.5385,49.5563,49.5119,49.5385,91905.0
2021-07-20 13:40:00,55.85,55.86,55.8,55.84,119580.0,49.5385,49.5474,49.4942,49.5297,119580.0
2021-07-20 13:45:00,55.84,55.87,55.83,55.86,74796.0,49.5297,49.5563,49.5208,49.5474,74796.0
2021-07-20 13:50:00,55.86,55.91,55.85,55.87,90593.0,49.5474,49.5918,49.5385,49.5563,90593.0
2021-07-20 13:55:00,55.87,55.89,55.86,55.89,52510.0,49.5563,49.574,49.5474,49.574,52510.0
2021-07-20 14:00:00,55.89,55.92,55.88,55.91,139522.0,49.574,49.6006,49.5652,49.5918,139522.0
2021-07-20 14:05:00,55.91,55.96,55.91,55.95,83570.0,49.5918,49.6361,49.5918,49.6272,83570.0
2021-07-20 14:10:00,55.96,55.99,55.95,55.96,61965.0,49.6361,49.6627,49.6272,49.6361,61965.0
2021-07-20 14:15:00,55.96,55.98,55.92,55.92,148909.0,49.6361,49.6539,49.6006,49.6006,148909.0
2021-07-20 14:20:00,55.92,55.93,55.89,55.92,140570.0,49.6006,49.6095,49.574,49.6006,140570.0
2021-07-20 14:25:00,55.92,55.92,55.88,55.91,87286.0,49.6006,49.6006,49.5652,49.5918,87286.0
2021-07-20 14:30:00,55.91,55.91,55.87,55.89,91277.0,49.5918,49.5918,49.5563,49.574,91277.0
2021-07-20 14:35:00,55.89,55.89,55.84,55.84,145482.0,49.574,49.574,49.5297,49.5297,145482.0
2021-07-20 14:40:00,55.84,55.89,55.84,55.88,119279.0,49.5297,49.574,49.5297,49.5652,119279.0
2021-07-20 14:45:00,55.88,55.93,55.84,55.91,119110.0,49.5652,49.6095,49.5297,49.5918,119110.0
2021-07-20 14:50:00,55.91,55.92,55.86,55.87,171044.0,49.5918,49.6006,49.5474,49.5563,171044.0
2021-07-20 14:55:00,55.86,55.87,55.83,55.87,151964.0,49.5474,49.5563,49.5208,49.5563,151964.0
2021-07-20 15:00:00,55.87,55.89,55.85,55.85,72472.0,49.5563,49.574,49.5385,49.5385,72472.0
2021-07-20 15:05:00,55.85,55.87,55.82,55.82,185470.0,49.5385,49.5563,49.5119,49.5119,185470.0
2021-07-20 15:10:00,55.82,55.92,55.8,55.91,273074.0,49.5119,49.6006,49.4942,49.5918,273074.0
2021-07-20 15:15:00,55.91,55.91,55.87,55.88,128217.0,49.5918,49.5918,49.5563,49.5652,128217.0
2021-07-20 15:20:00,55.88,55.9,55.85,55.89,129626.0,49.5652,49.5829,49.5385,49.574,129626.0
2021-07-20 15:25:00,55.89,55.9,55.81,55.85,140801.0,49.574,49.5829,49.5031,49.5385,140801.0
2021-07-20 15:30:00,55.85,55.9,55.84,55.88,126059.0,49.5385,49.5829,49.5297,49.5652,126059.0
2021-07-20 15:35:00,55.88,55.89,55.85,55.87,115504.0,49.5652,49.574,49.5385,49.5563,115504.0
2021-07-20 15:40:00,55.87,55.94,55.86,55.93,189523.0,49.5563,49.6184,49.5474,49.6095,189523.0
2021-07-20 15:45:00,55.92,55.93,55.87,55.9,180068.0,49.6006,49.6095,49.5563,49.5829,180068.0
2021-07-20 15:50:00,55.9,55.95,55.86,55.93,370563.0,49.5829,49.6272,49.5474,49.6095,370563.0
2021-07-20 15:55:00,55.93,55.95,55.81,55.82,1175618.0,49.6095,49.6272,49.5031,49.5119,1175618.0
2021-07-21 09:30:00,57.31,57.48,56.83,57.41,2029702.0,50.8336,50.9843,50.4078,50.9223,2029702.0
2021-07-21 09:35:00,57.43,57.56,57.0,57.16,1292623.0,50.94,51.0553,50.5586,50.7005,1292623.0
2021-07-21 09:40:00,57.15,57.35,57.05,57.2,850192.0,50.6916,50.869,50.6029,50.736,850192.0
2021-07-21 09:45:00,57.21,57.26,56.88,57.15,442827.0,50.7449,50.7892,50.4522,50.6916,442827.0
2021-07-21 09:50:00,57.13,57.34,57.12,57.21,549406.0,50.6739,50.8602,50.665,50.7449,549406.0
2021-07-21 09:55:00,57.21,57.27,57.07,57.09,326281.0,50.7449,50.7981,50.6207,50.6384,326281.0
2021-07-21 10:00:00,57.1,57.15,56.92,56.97,313536.0,50.6473,50.6916,50.4876,50.532,313536.0
2021-07-21 10:05:00,56.96,57.06,56.8,56.82,257619.0,50.5231,50.6118,50.3812,50.3989,257619.0
2021-07-21 10:10:00,56.81,56.88,56.68,56.72,248006.0,50.3901,50.4522,50.2748,50.3102,248006.0
2021-07-21 10:15:00,56.73,56.76,56.45,56.5,403901.0,50.3191,50.3457,50.0707,50.1151,403901.0
2021-07-21 10:20:00,56.51,56.6,56.42,56.5,422189.0,50.124,50.2038,50.0441,50.1151,422189.0
2021-07-21 10:25:00,56.51,56.89,56.5,56.84,449154.0,50.124,50.461,50.1151,50.4167,449154.0
2021-07-21 10:30:00,56.85,56.94,56.82,56.88,185027.0,50.4255,50.5054,50.3989,50.4522,185027.0
2021-07-21 10:35:00,56.88,56.91,56.75,56.81,135426.0,50.4522,50.4788,50.3368,50.3901,135426.0
2021-07-21 10:40:00,56.81,56.99,56.8,56.99,250074.0,50.3901,50.5497,50.3812,50.5497,250074.0
2021-07-21 10:45:00,56.98,57.17,56.98,57.15,332849.0,50.5409,50.7094,50.5409,50.6916,332849.0
2021-07-21 10:50:00,57.14,57.17,57.05,57.16,194098.0,50.6828,50.7094,50.6029,50.7005,194098.0
2021-07-21 10:55:00,57.16,57.17,57.1,57.15,385879.0,50.7005,50.7094,50.6473,50.6916,385879.0
2021-07-21 11:00:00,57.15,57.15,56.97,57.03,264028.0,50.6916,50.6916,50.532,50.5852,264028.0
2021-07-21 11:05:00,57.03,57.03,56.87,56.92,153832.0,50.5852,50.5852,50.4433,50.4876,153832.0
2021-07-21 11:10:00,56.92,56.94,56.87,56.87,128930.0,50.4876,50.5054,50.4433,50.4433,128930.0
2021-07-21 11:15:00,56.87,56.94,56.84,56.92,125307.0,50.4433,50.5054,50.4167,50.4876,125307.0
2021-07-21 11:20:00,56.92,56.94,56.89,56.93,115653.0,50.4876,50.5054,50.461,50.4965,115653.0
2021-07-21 11:25:00,56.93,56.97,56.85,56.86,197332.0,50.4965,50.532,50.4255,50.4344,197332.0
2021-07-21 11:30:00,56.85,56.92,56.82,56.89,104896.0,50.4255,50.4876,50.3989,50.461,104896.0
2021-07-21 11:35:00,56.89,56.89,56.79,56.81,86550.0,50.461,50.461,50.3723,50.3901,86550.0
2021-07-21 11:40:00,56.82,56.84,56.7,56.71,175778.0,50.3989,50.4167,50.2925,50.3014,175778.0
2021-07-21 11:45:00,56.71,56.77,56.69,56.71,193739.0,50.3014,50.3546,50.2836,50.3014,193739.0
2021-07-21 11:50:00,56.72,56.87,56.7,56.75,150982.0,50.3102,50.4433,50.2925,50.3368,150982.0
2021-07-21 11:55:00,56.75,56.8,56.71,56.71,80742.0,50.3368,50.3812,50.3014,50.3014,80742.0
2021-07-21 12:00:00,56.72,56.72,56.65,56.65,111566.0,50.3102,50.3102,50.2481,50.2481,111566.0
2021-07-21 12:05:00,56.66,56.71,56.62,56.64,115608.0,50.257,50.3014,50.2215,50.2393,115608.0
2021-07-21 12:10:00,56.64,56.66,56.6,56.62,92667.0,50.2393,50.257,50.2038,50.2215,92667.0
2021-07-21 12:15:00,56.61,56.62,56.58,56.59,121523.0,50.2127,50.2215,50.1861,50.1949,121523.0
2021-07-21 12:20:00,56.59,56.61,56.55,56.57,110559.0,50.1949,50.2127,50.1594,50.1772,110559.0
2021-07-21 12:25:00,56.56,56.59,56.54,56.57,60936.0,50.1683,50.1949,50.1506,50.1772,60936.0
2021-07-21 12:30:00,56.57,56.63,56.55,56.62,105115.0,50.1772,50.2304,50.1594,50.2215,105115.0
2021-07-21 12:35:00,56.61,56.63,56.59,56.62,65676.0,50.2127,50.2304,50.1949,50.2215,65676.0
2021-07-21 12:40:00,56.62,56.66,56.6,56.61,73323.0,50.2215,50.257,50.2038,50.2127,73323.0
2021-07-21 12:45:00,56.61,56.64,56.58,56.58,46167.0,50.2127,50.2393,50.1861,50.1861,46167.0
2021-07-21 12:50:00,56.59,56.59,56.51,56.51,65412.0,50.1949,50.1949,50.124,50.124,65412.0
2021-07-21 12:55:00,56.51,56.54,56.51,56.53,102614.0,50.124,50.1506,50.124,50.1417,102614.0
2021-07-21 13:00:00,56.53,56.55,56.51,56.51,74929.0,50.1417,50.1594,50.124,50.124,74929.0
2021-07-21 13:05:00,56.51,56.53,56.48,56.48,118647.0,50.124,50.1417,50.0974,50.0974,118647.0
2021-07-21 13:10:00,56.49,56.54,56.49,56.52,141703.0,50.1062,50.1506,50.1062,50.1328,141703.0
2021-07-21 13:15:00,56.51,56.57,56.51,56.55,111322.0,50.124,50.1772,50.124,50.1594,111322.0
2021-07-21 13:20:00,56.55,56.59,56.54,56.55,80212.0,50.1594,50.1949,50.1506,50.1594,80212.0
2021-07-21 13:25:00,56.56,56.62,56.55,56.59,84071.0,50.1683,50.2215,50.1594,50.1949,84071.0
2021-07-21 13:30:00,56.58,56.61,56.57,56.59,56014.0,50.1861,50.2127,50.1772,50.1949,56014.0
2021-07-21 13:35:00,56.6,56.61,56.57,56.57,62296.0,50.2038,50.2127,50.1772,50.1772,62296.0
2021-07-21 13:40:00,56.57,56.58,56.53,56.54,70947.0,50.1772,50.1861,50.1417,50.1506,70947.0
2021-07-21 13:45:00,56.54,56.55,56.5,56.52,48468.0,50.1506,50.1594,50.1151,50.1328,48468.0
2021-07-21 13:50:00,56.52,56.57,56.51,56.54,89548.0,50.1328,50.1772,50.124,50.1506,89548.0
2021-07-21 13:55:00,56.53,56.54,56.49,56.52,66829.0,50.1417,50.1506,50.1062,50.1328,66829.0
2021-07-21 14:00:00,56.52,56.53,56.48,56.51,79854.0,50.1328,50.1417,50.0974,50.124,79854.0
2021-07-21 14:05:00,56.51,56.58,56.5,56.58,66403.0,50.124,50.1861,50.1151,50.1861,66403.0
2021-07-21 14:10:00,56.58,56.6,56.56,56.59,67398.0,50.1861,50.2038,50.1683,50.1949,67398.0
2021-07-21 14:15:00,56.59,56.59,56.55,56.57,63169.0,50.1949,50.1949,50.1594,50.1772,63169.0
2021-07-21 14:20:00,56.57,56.6,56.57,56.6,73602.0,50.1772,50.2038,50.1772,50.2038,73602.0
2021-07-21 14:25:00,56.6,56.62,56.55,56.61,120910.0,50.2038,50.2215,50.1594,50.2127,120910.0
2021-07-21 14:30:00,56.61,56.67,56.6,56.64,165482.0,50.2127,50.2659,50.2038,50.2393,165482.0
2021-07-21 14:35:00,56.64,56.67,56.64,56.67,72851.0,50.2393,50.2659,50.2393,50.2659,72851.0
2021-07-21 14:40:00,56.67,56.69,56.65,56.67,90729.0,50.2659,50.2836,50.2481,50.2659,90729.0
2021-07-21 14:45:00,56.67,56.68,56.66,56.67,46449.0,50.2659,50.2748,50.257,50.2659,46449.0
2021-07-21 14:50:00,56.67,56.67,56.62,56.65,74797.0,50.2659,50.2659,50.2215,50.2481,74797.0
2021-07-21 14:55:00,56.65,56.67,56.64,56.67,49390.0,50.2481,50.2659,50.2393,50.2659,49390.0
2021-07-21 15:00:00,56.67,56.7,56.64,56.66,110968.0,50.2659,50.2925,50.2393,50.257,110968.0
2021-07-21 15:05:00,56.66,56.69,56.65,56.68,94069.0,50.257,50.2836,50.2481,50.2748,94069.0
2021-07-21 15:10:00,56.68,56.68,56.61,56.62,72812.0,50.2748,50.2748,50.2127,50.2215,72812.0
2021-07-21 15:15:00,56.62,56.66,56.61,56.64,84743.0,50.2215,50.257,50.2127,50.2393,84743.0
2021-07-21 15:20:00,56.64,56.67,56.61,56.66,83918.0,50.2393,50.2659,50.2127,50.257,83918.0
2021-07-21 15:25:00,56.66,56.69,56.62,56.65,131926.0,50.257,50.2836,50.2215,50.2481,131926.0
2021-07-21 15:30:00,56.65,56.67,56.63,56.66,147131.0,50.2481,50.2659,50.2304,50.257,147131.0
2021-07-21 15:35:00,56.66,56.67,56.53,56.55,243420.0,50.257,50.2659,50.1417,50.1594,243420.0
2021-07-21 15:40:00,56.54,56.59,56.52,56.55,160841.0,50.1506,50.1949,50.1328,50.1594,160841.0
2021-07-21 15:45:00,56.55,56.57,56.53,56.55,231866.0,50.1594,50.1772,50.1417,50.1594,231866.0
2021-07-21 15:50:00,56.54,56.6,56.51,56.57,498754.0,50.1506,50.2038,50.124,50.1772,498754.0
2021-07-21 15:55:00,56.57,56.63,56.52,56.56,915161.0,50.1772,50.2304,50.1328,50.1683,915161.0
2021-07-22 09:30:00,56.62,56.74,56.51,56.56,377927.0,50.2215,50.328,50.124,50.1683,377927.0
2021-07-22 09:35:00,56.55,56.57,56.41,56.44,187312.0,50.1594,50.1772,50.0353,50.0619,187312.0
2021-07-22 09:40:00,56.44,56.56,56.43,56.47,181480.0,50.0619,50.1683,50.053,50.0885,181480.0
2021-07-22 09:45:00,56.48,56.56,56.42,56.42,189109.0,50.0974,50.1683,50.0441,50.0441,189109.0
2021-07-22 09:50:00,56.43,56.44,56.3,56.34,165372.0,50.053,50.0619,49.9377,49.9732,165372.0
2021-07-22 09:55:00,56.33,56.34,56.2,56.21,155087.0,49.9643,49.9732,49.849,49.8579,155087.0
2021-07-22 10:00:00,56.21,56.22,56.11,56.14,244132.0,49.8579,49.8667,49.7692,49.7958,244132.0
2021-07-22 10:05:00,56.15,56.15,56.05,56.09,179440.0,49.8046,49.8046,49.7159,49.7514,179440.0
2021-07-22 10:10:00,56.09,56.19,56.07,56.1,192803.0,49.7514,49.8401,49.7337,49.7603,192803.0
2021-07-22 10:15:00,56.1,56.2,56.09,56.17,183700.0,49.7603,49.849,49.7514,49.8224,183700.0
2021-07-22 10:20:00,56.17,56.19,56.09,56.17,165666.0,49.8224,49.8401,49.7514,49.8224,165666.0
2021-07-22 10:25:00,56.18,56.2,56.13,56.18,267171.0,49.8313,49.849,49.7869,49.8313,267171.0
2021-07-22 10:30:00,56.18,56.25,56.18,56.2,143215.0,49.8313,49.8933,49.8313,49.849,143215.0
2021-07-22 10:35:00,56.2,56.31,56.2,56.3,159576.0,49.849,49.9466,49.849,49.9377,159576.0
2021-07-22 10:40:00,56.29,56.35,56.29,56.35,158556.0,49.9288,49.982,49.9288,49.982,158556.0
2021-07-22 10:45:00,56.35,56.38,56.31,56.36,150205.0,49.982,50.0087,49.9466,49.9909,150205.0
2021-07-22 10:50:00,56.36,56.4,56.34,56.38,147178.0,49.9909,50.0264,49.9732,50.0087,147178.0
2021-07-22 10:55:00,56.39,56.49,56.38,56.47,135821.0,50.0175,50.1062,50.0087,50.0885,135821.0
2021-07-22 11:00:00,56.46,56.49,56.43,56.47,140619.0,50.0796,50.1062,50.053,50.0885,140619.0
2021-07-22 11:05:00,56.47,56.58,56.44,56.55,182839.0,50.0885,50.1861,50.0619,50.1594,182839.0
2021-07-22 11:10:00,56.55,56.61,56.53,56.6,186264.0,50.1594,50.2127,50.1417,50.2038,186264.0
2021-07-22 11:15:00,56.61,56.64,56.59,56.61,170969.0,50.2127,50.2393,50.1949,50.2127,170969.0
2021-07-22 11:20:00,56.61,56.68,56.6,56.65,155927.0,50.2127,50.2748,50.2038,50.2481,155927.0
2021-07-22 11:25:00,56.64,56.67,56.61,56.64,123656.0,50.2393,50.2659,50.2127,50.2393,123656.0
2021-07-22 11:30:00,56.64,56.66,56.6,56.62,143704.0,50.2393,50.257,50.2038,50.2215,143704.0
2021-07-22 11:35:00,56.62,56.66,56.59,56.62,146573.0,50.2215,50.257,50.1949,50.2215,146573.0
2021-07-22 11:40:00,56.62,56.68,56.6,56.67,192201.0,50.2215,50.2748,50.2038,50.2659,192201.0
2021-07-22 11:45:00,56.66,56.67,56.61,56.61,78431.0,50.257,50.2659,50.2127,50.2127,78431.0
2021-07-22 11:50:00,56.62,56.64,56.58,56.6,86376.0,50.2215,50.2393,50.1861,50.2038,86376.0
2021-07-22 11:55:00,56.6,56.65,56.58,56.65,97341.0,50.2038,50.2481,50.1861,50.2481,97341.0
2021-07-22 12:00:00,56.65,56.66,56.62,56.63,113752.0,50.2481,50.257,50.2215,50.2304,113752.0
2021-07-22 12:05:00,56.63,56.67,56.62,56.64,103762.0,50.2304,50.2659,50.2215,50.2393,103762.0
2021-07-22 12:10:00,56.64,56.66,56.6,56.63,112538.0,50.2393,50.257,50.2038,50.2304,112538.0
2021-07-22 12:15:00,56.63,56.69,56.62,56.64,102453.0,50.2304,50.2836,50.2215,50.2393,102453.0
2021-07-22 12:20:00,56.64,56.66,56.62,56.63,95688.0,50.2393,50.257,50.2215,50.2304,95688.0
2021-07-22 12:25:00,56.63,56.67,56.62,56.65,168739.0,50.2304,50.2659,50.2215,50.2481,168739.0
2021-07-22 12:30:00,56.65,56.65,56.58,56.59,77112.0,50.2481,50.2481,50.1861,50.1949,77112.0
2021-07-22 12:35:00,56.59,56.61,56.57,56.59,65028.0,50.1949,50.2127,50.1772,50.1949,65028.0
2021-07-22 12:40:00,56.59,56.63,56.58,56.62,75541.0,50.1949,50.2304,50.1861,50.2215,75541.0
2021-07-22 12:45:00,56.61,56.62,56.55,56.55,61105.0,50.2127,50.2215,50.1594,50.1594,61105.0
2021-07-22 12:50:00,56.56,56.59,56.54,56.56,92589.0,50.1683,50.1949,50.1506,50.1683,92589.0
2021-07-22 12:55:00,56.55,56.58,56.55,56.55,87153.0,50.1594,50.1861,50.1594,50.1594,87153.0
2021-07-22 13:00:00,56.56,56.56,56.49,56.5,138584.0,50.1683,50.1683,50.1062,50.1151,138584.0
2021-07-22 13:05:00,56.49,56.5,56.44,56.47,157183.0,50.1062,50.1151,50.0619,50.0885,157183.0
2021-07-22 13:10:00,56.46,56.49,56.46,56.46,235115.0,50.0796,50.1062,50.0796,50.0796,235115.0
2021-07-22 13:15:00,56.47,56.47,56.42,56.43,163693.0,50.0885,50.0885,50.0441,50.053,163693.0
2021-07-22 13:20:00,56.43,56.43,56.4,56.43,84663.0,50.053,50.053,50.0264,50.053,84663.0
2021-07-22 13:25:00,56.43,56.43,56.37,56.39,188232.0,50.053,50.053,49.9998,50.0175,188232.0
2021-07-22 13:30:00,56.39,56.49,56.39,56.48,112265.0,50.0175,50.1062,50.0175,50.0974,112265.0
2021-07-22 13:35:00,56.48,56.52,56.48,56.51,75497.0,50.0974,50.1328,50.0974,50.124,75497.0
2021-07-22 13:40:00,56.51,56.55,56.5,56.52,138852.0,50.124,50.1594,50.1151,50.1328,138852.0
2021-07-22 13:45:00,56.53,56.55,56.51,56.53,75553.0,50.1417,50.1594,50.124,50.1417,75553.0
2021-07-22 13:50:00,56.52,56.54,56.51,56.53,40258.0,50.1328,50.1506,50.124,50.1417,40258.0
2021-07-22 13:55:00,56.53,56.54,56.51,56.52,73964.0,50.1417,50.1506,50.124,50.1328,73964.0
2021-07-22 14:00:00,56.53,56.54,56.51,56.54,96567.0,50.1417,50.1506,50.124,50.1506,96567.0
2021-07-22 14:05:00,56.54,56.55,56.51,56.52,79448.0,50.1506,50.1594,50.124,50.1328,79448.0
2021-07-22 14:10:00,56.52,56.54,56.5,56.52,83390.0,50.1328,50.1506,50.1151,50.1328,83390.0
2021-07-22 14:15:00,56.52,56.54,56.49,56.5,90286.0,50.1328,50.1506,50.1062,50.1151,90286.0
2021-07-22 14:20:00,56.5,56.52,56.48,56.51,85364.0,50.1151,50.1328,50.0974,50.124,85364.0
2021-07-22 14:25:00,56.51,56.52,56.48,56.48,91259.0,50.124,50.1328,50.0974,50.0974,91259.0
2021-07-22 14:30:00,56.48,56.5,56.47,56.49,41665.0,50.0974,50.1151,50.0885,50.1062,41665.0
2021-07-22 14:35:00,56.5,56.5,56.47,56.48,98880.0,50.1151,50.1151,50.0885,50.0974,98880.0
2021-07-22 14:40:00,56.48,56.49,56.45,56.46,63109.0,50.0974,50.1062,50.0707,50.0796,63109.0
2021-07-22 14:45:00,56.46,56.48,56.43,56.44,73614.0,50.0796,50.0974,50.053,50.0619,73614.0
2021-07-22 14:50:00,56.44,56.45,56.4,56.41,78952.0,50.0619,50.0707,50.0264,50.0353,78952.0
2021-07-22 14:55:00,56.41,56.43,56.38,56.42,107480.0,50.0353,50.053,50.0087,50.0441,107480.0
2021-07-22 15:00:00,56.42,56.43,56.4,56.42,57654.0,50.0441,50.053,50.0264,50.0441,57654.0
2021-07-22 15:05:00,56.42,56.43,56.4,56.41,109023.0,50.0441,50.053,50.0264,50.0353,109023.0
2021-07-22 15:10:00,56.41,56.44,56.4,56.42,132669.0,50.0353,50.0619,50.0264,50.0441,132669.0
2021-07-22 15:15:00,56.43,56.47,56.42,56.46,126365.0,50.053,50.0885,50.0441,50.0796,126365.0
2021-07-22 15:20:00,56.46,56.49,56.45,56.47,108906.0,50.0796,50.1062,50.0707,50.0885,108906.0
2021-07-22 15:25:00,56.47,56.48,56.45,56.47,116658.0,50.0885,50.0974,50.0707,50.0885,116658.0
2021-07-22 15:30:00,56.46,56.47,56.43,56.44,214327.0,50.0796,50.0885,50.053,50.0619,214327.0
2021-07-22 15:35:00,56.44,56.44,56.4,56.44,236143.0,50.0619,50.0619,50.0264,50.0619,236143.0
2021-07-22 15:40:00,56.43,56.48,56.42,56.47,130781.0,50.053,50.0974,50.0441,50.0885,130781.0
2021-07-22 15:45:00,56.48,56.5,56.45,56.46,257534.0,50.0974,50.1151,50.0707,50.0796,257534.0
2021-07-22 15:50:00,56.46,56.48,56.45,56.47,343812.0,50.0796,50.0974,50.0707,50.0885,343812.0
2021-07-22 15:55:00,56.47,56.49,56.43,56.48,754389.0,50.0885,50.1062,50.053,50.0974,754389.0
2021-07-23 09:30:00,56.59,56.73,56.5,56.63,361303.0,50.1949,50.3191,50.1151,50.2304,361303.0
2021-07-23 09:35:00,56.63,56.65,56.5,56.52,108991.0,50.2304,50.2481,50.1151,50.1328,108991.0
2021-07-23 09:40:00,56.53,56.54,56.45,56.51,115377.0,50.1417,50.1506,50.0707,50.124,115377.0
2021-07-23 09:45:00,56.5,56.58,56.49,56.55,115809.0,50.1151,50.1861,50.1062,50.1594,115809.0
2021-07-23 09:50:00,56.54,56.65,56.53,56.65,207087.0,50.1506,50.2481,50.1417,50.2481,207087.0
2021-07-23 09:55:00,56.65,56.73,56.64,56.71,151601.0,50.2481,50.3191,50.2393,50.3014,151601.0
2021-07-23 10:00:00,56.72,56.82,56.72,56.78,162942.0,50.3102,50.3989,50.3102,50.3635,162942.0
2021-07-23 10:05:00,56.78,56.84,56.78,56.8,135382.0,50.3635,50.4167,50.3635,50.3812,135382.0
2021-07-23 10:10:00,56.8,56.85,56.8,56.83,120257.0,50.3812,50.4255,50.3812,50.4078,120257.0
2021-07-23 10:15:00,56.83,56.84,56.78,56.82,145519.0,50.4078,50.4167,50.3635,50.3989,145519.0
2021-07-23 10:20:00,56.82,56.85,56.8,56.82,77496.0,50.3989,50.4255,50.3812,50.3989,77496.0
2021-07-23 10:25:00,56.82,56.84,56.77,56.81,184036.0,50.3989,50.4167,50.3546,50.3901,184036.0
2021-07-23 10:30:00,56.81,56.85,56.8,56.81,191302.0,50.3901,50.4255,50.3812,50.3901,191302.0
2021-07-23 10:35:00,56.82,56.87,56.8,56.82,78423.0,50.3989,50.4433,50.3812,50.3989,78423.0
2021-07-23 10:40:00,56.82,56.87,56.82,56.87,43478.0,50.3989,50.4433,50.3989,50.4433,43478.0
2021-07-23 10:45:00,56.87,56.91,56.85,56.91,90283.0,50.4433,50.4788,50.4255,50.4788,90283.0
2021-07-23 10:50:00,56.9,56.92,56.86,56.9,87051.0,50.4699,50.4876,50.4344,50.4699,87051.0
2021-07-23 10:55:00,56.89,56.9,56.85,56.86,97675.0,50.461,50.4699,50.4255,50.4344,97675.0
2021-07-23 11:00:00,56.86,56.9,56.86,56.9,78391.0,50.4344,50.4699,50.4344,50.4699,78391.0
2021-07-23 11:05:00,56.9,56.9,56.87,56.88,58370.0,50.4699,50.4699,50.4433,50.4522,58370.0
2021-07-23 11:10:00,56.89,56.91,56.87,56.89,48444.0,50.461,50.4788,50.4433,50.461,48444.0
2021-07-23 11:15:00,56.89,56.96,56.85,56.96,120272.0,50.461,50.5231,50.4255,50.5231,120272.0
2021-07-23 11:20:00,56.95,56.96,56.93,56.94,39554.0,50.5142,50.5231,50.4965,50.5054,39554.0
2021-07-23 11:25:00,56.94,57.0,56.92,57.0,111981.0,50.5054,50.5586,50.4876,50.5586,111981.0
2021-07-23 11:30:00,57.0,57.03,56.98,56.98,322992.0,50.5586,50.5852,50.5409,50.5409,322992.0
2021-07-23 11:35:00,56.99,57.01,56.98,56.98,115228.0,50.5497,50.5675,50.5409,50.5409,115228.0
2021-07-23 11:40:00,56.99,57.03,56.98,57.02,104868.0,50.5497,50.5852,50.5409,50.5763,104868.0
2021-07-23 11:45:00,57.02,57.12,57.01,57.08,116998.0,50.5763,50.665,50.5675,50.6296,116998.0
2021-07-23 11:50:00,57.08,57.1,57.06,57.07,85269.0,50.6296,50.6473,50.6118,50.6207,85269.0
2021-07-23 11:55:00,57.07,57.07,57.0,57.0,98443.0,50.6207,50.6207,50.5586,50.5586,98443.0
2021-07-23 12:00:00,57.01,57.07,57.0,57.07,102093.0,50.5675,50.6207,50.5586,50.6207,102093.0
2021-07-23 12:05:00,57.07,57.11,57.05,57.1,86517.0,50.6207,50.6562,50.6029,50.6473,86517.0
2021-07-23 12:10:00,57.1,57.13,57.09,57.13,70248.0,50.6473,50.6739,50.6384,50.6739,70248.0
2021-07-23 12:15:00,57.13,57.14,57.1,57.12,58916.0,50.6739,50.6828,50.6473,50.665,58916.0
2021-07-23 12:20:00,57.12,57.15,57.1,57.13,68560.0,50.665,50.6916,50.6473,50.6739,68560.0
2021-07-23 12:25:00,57.14,57.15,57.12,57.15,29368.0,50.6828,50.6916,50.665,50.6916,29368.0
2021-07-23 12:30:00,57.15,57.18,57.14,57.16,112571.0,50.6916,50.7182,50.6828,50.7005,112571.0
2021-07-23 12:35:00,57.16,57.17,57.14,57.17,113854.0,50.7005,50.7094,50.6828,50.7094,113854.0
2021-07-23 12:40:00,57.16,57.17,57.13,57.16,73361.0,50.7005,50.7094,50.6739,50.7005,73361.0
2021-07-23 12:45:00,57.16,57.18,57.14,57.18,97446.0,50.7005,50.7182,50.6828,50.7182,97446.0
2021-07-23 12:50:00,57.18,57.19,57.15,57.16,79638.0,50.7182,50.7271,50.6916,50.7005,79638.0
2021-07-23 12:55:00,57.16,57.2,57.15,57.19,64599.0,50.7005,50.736,50.6916,50.7271,64599.0
2021-07-23 13:00:00,57.19,57.2,57.18,57.19,94160.0,50.7271,50.736,50.7182,50.7271,94160.0
2021-07-23 13:05:00,57.2,57.28,57.19,57.28,115788.0,50.736,50.8069,50.7271,50.8069,115788.0
2021-07-23 13:10:00,57.28,57.3,57.27,57.29,91344.0,50.8069,50.8247,50.7981,50.8158,91344.0
2021-07-23 13:15:00,57.29,57.33,57.28,57.3,137166.0,50.8158,50.8513,50.8069,50.8247,137166.0
2021-07-23 13:20:00,57.31,57.32,57.28,57.3,68622.0,50.8336,50.8424,50.8069,50.8247,68622.0
2021-07-23 13:25:00,57.3,57.33,57.29,57.3,82868.0,50.8247,50.8513,50.8158,50.8247,82868.0
2021-07-23 13:30:00,57.3,57.32,57.26,57.27,87921.0,50.8247,50.8424,50.7892,50.7981,87921.0
2021-07-23 13:35:00,57.27,57.27,57.24,57.26,62989.0,50.7981,50.7981,50.7715,50.7892,62989.0
2021-07-23 13:40:00,57.26,57.26,57.24,57.26,37811.0,50.7892,50.7892,50.7715,50.7892,37811.0
2021-07-23 13:45:00,57.26,57.28,57.24,57.25,84283.0,50.7892,50.8069,50.7715,50.7803,84283.0
2021-07-23 13:50:00,57.25,57.25,57.2,57.22,42966.0,50.7803,50.7803,50.736,50.7537,42966.0
2021-07-23 13:55:00,57.22,57.23,57.2,57.21,76943.0,50.7537,50.7626,50.736,50.7449,76943.0
2021-07-23 14:00:00,57.21,57.23,57.15,57.15,76749.0,50.7449,50.7626,50.6916,50.6916,76749.0
2021-07-23 14:05:00,57.16,57.17,57.14,57.17,77333.0,50.7005,50.7094,50.6828,50.7094,77333.0
2021-07-23 14:10:00,57.17,57.18,57.14,57.17,54944.0,50.7094,50.7182,50.6828,50.7094,54944.0
2021-07-23 14:15:00,57.18,57.2,57.17,57.18,57765.0,50.7182,50.736,50.7094,50.7182,57765.0
2021-07-23 14:20:00,57.18,57.19,57.17,57.18,54906.0,50.7182,50.7271,50.7094,50.7182,54906.0
2021-07-23 14:25:00,57.18,57.18,57.15,57.17,53124.0,50.7182,50.7182,50.6916,50.7094,53124.0
2021-07-23 14:30:00,57.17,57.17,57.12,57.13,73116.0,50.7094,50.7094,50.665,50.6739,73116.0
2021-07-23 14:35:00,57.13,57.13,57.06,57.09,98689.0,50.6739,50.6739,50.6118,50.6384,98689.0
2021-07-23 14:40:00,57.1,57.13,57.09,57.12,65141.0,50.6473,50.6739,50.6384,50.665,65141.0
2021-07-23 14:45:00,57.13,57.14,57.12,57.13,34440.0,50.6739,50.6828,50.665,50.6739,34440.0
2021-07-23 14:50:00,57.13,57.15,57.11,57.13,67436.0,50.6739,50.6916,50.6562,50.6739,67436.0
2021-07-23 14:55:00,57.13,57.14,57.1,57.14,60548.0,50.6739,50.6828,50.6473,50.6828,60548.0
2021-07-23 15:00:00,57.14,57.14,57.12,57.14,42528.0,50.6828,50.6828,50.665,50.6828,42528.0
2021-07-23 15:05:00,57.14,57.14,57.12,57.13,87553.0,50.6828,50.6828,50.665,50.6739,87553.0
2021-07-23 15:10:00,57.13,57.13,57.08,57.09,94591.0,50.6739,50.6739,50.6296,50.6384,94591.0
2021-07-23 15:15:00,57.09,57.11,57.08,57.09,88809.0,50.6384,50.6562,50.6296,50.6384,88809.0
2021-07-23 15:20:00,57.09,57.1,57.06,57.08,88488.0,50.6384,50.6473,50.6118,50.6296,88488.0
2021-07-23 15:25:00,57.08,57.08,57.05,57.07,85212.0,50.6296,50.6296,50.6029,50.6207,85212.0
2021-07-23 15:30:00,57.07,57.08,57.04,57.07,148117.0,50.6207,50.6296,50.5941,50.6207,148117.0
2021-07-23 15:35:00,57.08,57.09,57.04,57.09,107956.0,50.6296,50.6384,50.5941,50.6384,107956.0
2021-07-23 15:40:00,57.09,57.11,57.07,57.07,132139.0,50.6384,50.6562,50.6207,50.6207,132139.0
2021-07-23 15:45:00,57.07,57.08,57.03,57.04,161008.0,50.6207,50.6296,50.5852,50.5941,161008.0
2021-07-23 15:50:00,57.04,57.06,57.01,57.03,361692.0,50.5941,50.6118,50.5675,50.5852,361692.0
2021-07-23 15:55:00,57.03,57.04,56.98,57.02,827697.0,50.5852,50.5941,50.5409,50.5763,827697.0
2021-07-26 09:30:00,56.89,56.95,56.71,56.92,328912.0,50.461,50.5142,50.3014,50.4876,328912.0
2021-07-26 09:35:00,56.93,56.97,56.84,56.9,104047.0,50.4965,50.532,50.4167,50.4699,104047.0
2021-07-26 09:40:00,56.9,56.92,56.73,56.78,132739.0,50.4699,50.4876,50.3191,50.3635,132739.0
2021-07-26 09:45:00,56.78,56.83,56.72,56.81,79121.0,50.3635,50.4078,50.3102,50.3901,79121.0
2021-07-26 09:50:00,56.8,56.82,56.7,56.71,96797.0,50.3812,50.3989,50.2925,50.3014,96797.0
2021-07-26 09:55:00,56.72,56.73,56.66,56.68,87130.0,50.3102,50.3191,50.257,50.2748,87130.0
2021-07-26 10:00:00,56.69,56.71,56.59,56.64,114950.0,50.2836,50.3014,50.1949,50.2393,114950.0
2021-07-26 10:05:00,56.65,56.67,56.59,56.64,61946.0,50.2481,50.2659,50.1949,50.2393,61946.0
2021-07-26 10:10:00,56.64,56.67,56.58,56.59,97948.0,50.2393,50.2659,50.1861,50.1949,97948.0
2021-07-26 10:15:00,56.59,56.65,56.56,56.62,70332.0,50.1949,50.2481,50.1683,50.2215,70332.0
2021-07-26 10:20:00,56.61,56.62,56.58,56.59,101986.0,50.2127,50.2215,50.1861,50.1949,101986.0
2021-07-26 10:25:00,56.59,56.66,56.59,56.65,106351.0,50.1949,50.257,50.1949,50.2481,106351.0
2021-07-26 10:30:00,56.65,56.65,56.61,56.63,106959.0,50.2481,50.2481,50.2127,50.2304,106959.0
2021-07-26 10:35:00,56.63,56.68,56.63,56.66,102755.0,50.2304,50.2748,50.2304,50.257,102755.0
2021-07-26 10:40:00,56.66,56.69,56.63,56.67,87262.0,50.257,50.2836,50.2304,50.2659,87262.0
2021-07-26 10:45:00,56.67,56.77,56.66,56.75,93187.0,50.2659,50.3546,50.257,50.3368,93187.0
2021-07-26 10:50:00,56.75,56.76,56.73,56.73,49819.0,50.3368,50.3457,50.3191,50.3191,49819.0
2021-07-26 10:55:00,56.73,56.84,56.72,56.83,170570.0,50.3191,50.4167,50.3102,50.4078,170570.0
2021-07-26 11:00:00,56.82,56.86,56.79,56.83,172190.0,50.3989,50.4344,50.3723,50.4078,172190.0
2021-07-26 11:05:00,56.82,56.88,56.82,56.87,61142.0,50.3989,50.4522,50.3989,50.4433,61142.0
2021-07-26 11:10:00,56.88,56.91,56.87,56.89,69744.0,50.4522,50.4788,50.4433,50.461,69744.0
2021-07-26 11:15:00,56.89,56.92,56.88,56.9,56917.0,50.461,50.4876,50.4522,50.4699,56917.0
2021-07-26 11:20:00,56.9,56.93,56.89,56.91,44176.0,50.4699,50.4965,50.461,50.4788,44176.0
2021-07-26 11:25:00,56.91,56.95,56.9,56.94,60313.0,50.4788,50.5142,50.4699,50.5054,60313.0
2021-07-26 11:30:00,56.93,56.99,56.92,56.98,71470.0,50.4965,50.5497,50.4876,50.5409,71470.0
2021-07-26 11:35:00,56.99,57.0,56.97,56.99,58716.0,50.5497,50.5586,50.532,50.5497,58716.0
2021-07-26 11:40:00,56.99,57.0,56.97,56.99,88427.0,50.5497,50.5586,50.532,50.5497,88427.0
2021-07-26 11:45:00,56.99,57.05,56.99,57.01,228934.0,50.5497,50.6029,50.5497,50.5675,228934.0
2021-07-26 11:50:00,57.01,57.05,57.0,57.03,46216.0,50.5675,50.6029,50.5586,50.5852,46216.0
2021-07-26 11:55:00,57.03,57.03,56.98,57.02,96373.0,50.5852,50.5852,50.5409,50.5763,96373.0
2021-07-26 12:00:00,57.02,57.04,56.97,56.98,65670.0,50.5763,50.5941,50.532,50.5409,65670.0
2021-07-26 12:05:00,56.98,56.99,56.95,56.95,53340.0,50.5409,50.5497,50.5142,50.5142,53340.0
2021-07-26 12:10:00,56.95,56.95,56.92,56.94,37355.0,50.5142,50.5142,50.4876,50.5054,37355.0
2021-07-26 12:15:00,56.94,56.98,56.93,56.97,56861.0,50.5054,50.5409,50.4965,50.532,56861.0
2021-07-26 12:20:00,56.98,56.99,56.93,56.94,48032.0,50.5409,50.5497,50.4965,50.5054,48032.0
2021-07-26 12:25:00,56.94,56.97,56.94,56.96,23394.0,50.5054,50.532,50.5054,50.5231,23394.0
2021-07-26 12:30:00,56.96,56.98,56.95,56.97,30151.0,50.5231,50.5409,50.5142,50.532,30151.0
2021-07-26 12:35:00,56.96,56.97,56.92,56.93,29406.0,50.5231,50.532,50.4876,50.4965,29406.0
2021-07-26 12:40:00,56.92,56.94,56.91,56.92,63600.0,50.4876,50.5054,50.4788,50.4876,63600.0
2021-07-26 12:45:00,56.92,56.96,56.92,56.96,37742.0,50.4876,50.5231,50.4876,50.5231,37742.0
2021-07-26 12:50:00,56.96,57.0,56.95,56.98,26249.0,50.5231,50.5586,50.5142,50.5409,26249.0
2021-07-26 12:55:00,56.99,57.0,56.97,56.98,48935.0,50.5497,50.5586,50.532,50.5409,48935.0
2021-07-26 13:00:00,56.98,57.02,56.98,57.01,35747.0,50.5409,50.5763,50.5409,50.5675,35747.0
2021-07-26 13:05:00,57.01,57.04,57.0,57.03,48205.0,50.5675,50.5941,50.5586,50.5852,48205.0
2021-07-26 13:10:00,57.03,57.07,57.01,57.06,42847.0,50.5852,50.6207,50.5675,50.6118,42847.0
2021-07-26 13:15:00,57.07,57.07,57.03,57.07,50591.0,50.6207,50.6207,50.5852,50.6207,50591.0
2021-07-26 13:20:00,57.07,57.07,57.01,57.01,44965.0,50.6207,50.6207,50.5675,50.5675,44965.0
2021-07-26 13:25:00,57.02,57.03,56.97,56.98,29962.0,50.5763,50.5852,50.532,50.5409,29962.0
2021-07-26 13:30:00,56.99,56.99,56.96,56.97,22227.0,50.5497,50.5497,50.5231,50.532,22227.0
2021-07-26 13:35:00,56.97,56.98,56.96,56.97,40748.0,50.532,50.5409,50.5231,50.532,40748.0
2021-07-26 13:40:00,56.96,57.0,56.96,56.98,117394.0,50.5231,50.5586,50.5231,50.5409,117394.0
2021-07-26 13:45:00,56.99,57.01,56.99,57.01,39121.0,50.5497,50.5675,50.5497,50.5675,39121.0
2021-07-26 13:50:00,57.0,57.04,57.0,57.02,44907.0,50.5586,50.5941,50.5586,50.5763,44907.0
2021-07-26 13:55:00,57.02,57.02,56.99,57.02,42521.0,50.5763,50.5763,50.5497,50.5763,42521.0
2021-07-26 14:00:00,57.01,57.06,57.0,57.05,42872.0,50.5675,50.6118,50.5586,50.6029,42872.0
2021-07-26 14:05:00,57.06,57.09,57.03,57.09,60685.0,50.6118,50.6384,50.5852,50.6384,60685.0
2021-07-26 14:10:00,57.08,57.09,57.07,57.08,28250.0,50.6296,50.6384,50.6207,50.6296,28250.0
2021-07-26 14:15:00,57.08,57.1,57.07,57.1,54661.0,50.6296,50.6473,50.6207,50.6473,54661.0
2021-07-26 14:20:00,57.1,57.1,57.05,57.08,53313.0,50.6473,50.6473,50.6029,50.6296,53313.0
2021-07-26 14:25:00,57.08,57.09,57.05,57.07,40258.0,50.6296,50.6384,50.6029,50.6207,40258.0
2021-07-26 14:30:00,57.07,57.09,57.06,57.09,38149.0,50.6207,50.6384,50.6118,50.6384,38149.0
2021-07-26 14:35:00,57.09,57.11,57.08,57.1,62197.0,50.6384,50.6562,50.6296,50.6473,62197.0
2021-07-26 14:40:00,57.09,57.1,57.07,57.08,30539.0,50.6384,50.6473,50.6207,50.6296,30539.0
2021-07-26 14:45:00,57.08,57.08,57.05,57.07,63439.0,50.6296,50.6296,50.6029,50.6207,63439.0
2021-07-26 14:50:00,57.07,57.1,57.06,57.09,70222.0,50.6207,50.6473,50.6118,50.6384,70222.0
2021-07-26 14:55:00,57.08,57.11,57.07,57.1,46108.0,50.6296,50.6562,50.6207,50.6473,46108.0
2021-07-26 15:00:00,57.1,57.12,57.08,57.12,52047.0,50.6473,50.665,50.6296,50.665,52047.0
2021-07-26 15:05:00,57.12,57.12,57.09,57.1,46294.0,50.665,50.665,50.6384,50.6473,46294.0
2021-07-26 15:10:00,57.11,57.11,57.06,57.09,68809.0,50.6562,50.6562,50.6118,50.6384,68809.0
2021-07-26 15:15:00,57.1,57.11,57.07,57.09,35909.0,50.6473,50.6562,50.6207,50.6384,35909.0
2021-07-26 15:20:00,57.08,57.09,57.07,57.08,46553.0,50.6296,50.6384,50.6207,50.6296,46553.0
2021-07-26 15:25:00,57.08,57.08,57.06,57.07,57984.0,50.6296,50.6296,50.6118,50.6207,57984.0
2021-07-26 15:30:00,57.07,57.1,57.06,57.07,90163.0,50.6207,50.6473,50.6118,50.6207,90163.0
2021-07-26 15:35:00,57.08,57.09,57.05,57.07,68420.0,50.6296,50.6384,50.6029,50.6207,68420.0
2021-07-26 15:40:00,57.06,57.09,57.06,57.08,69485.0,50.6118,50.6384,50.6118,50.6296,69485.0
2021-07-26 15:45:00,57.08,57.08,57.04,57.08,153150.0,50.6296,50.6296,50.5941,50.6296,153150.0
2021-07-26 15:50:00,57.07,57.1,57.06,57.07,198184.0,50.6207,50.6473,50.6118,50.6207,198184.0
2021-07-26 15:55:00,57.08,57.09,57.04,57.04,367824.0,50.6296,50.6384,50.5941,50.5941,367824.0
2021-07-27 09:30:00,57.1,57.2,57.0,57.05,501687.0,50.6473,50.736,50.5586,50.6029,501687.0
2021-07-27 09:35:00,57.06,57.07,56.92,56.93,146679.0,50.6118,50.6207,50.4876,50.4965,146679.0
2021-07-27 09:40:00,56.92,57.09,56.92,57.07,150249.0,50.4876,50.6384,50.4876,50.6207,150249.0
2021-07-27 09:45:00,57.07,57.14,57.0,57.14,295319.0,50.6207,50.6828,50.5586,50.6828,295319.0
2021-07-27 09:50:00,57.13,57.21,57.1,57.16,152118.0,50.6739,50.7449,50.6473,50.7005,152118.0
2021-07-27 09:55:00,57.16,57.28,57.15,57.27,125671.0,50.7005,50.8069,50.6916,50.7981,125671.0
2021-07-27 10:00:00,57.28,57.39,57.27,57.35,183565.0,50.8069,50.9045,50.7981,50.869,183565.0
2021-07-27 10:05:00,57.35,57.4,57.33,57.38,206114.0,50.869,50.9134,50.8513,50.8956,206114.0
2021-07-27 10:10:00,57.37,57.45,57.37,57.43,184537.0,50.8868,50.9577,50.8868,50.94,184537.0
2021-07-27 10:15:00,57.42,57.47,57.34,57.38,207676.0,50.9311,50.9755,50.8602,50.8956,207676.0
2021-07-27 10:20:00,57.38,57.39,57.27,57.28,142807.0,50.8956,50.9045,50.7981,50.8069,142807.0
2021-07-27 10:25:00,57.28,57.33,57.22,57.33,205262.0,50.8069,50.8513,50.7537,50.8513,205262.0
2021-07-27 10:30:00,57.33,57.41,57.33,57.34,127240.0,50.8513,50.9223,50.8513,50.8602,127240.0
2021-07-27 10:35:00,57.34,57.39,57.32,57.36,84651.0,50.8602,50.9045,50.8424,50.8779,84651.0
2021-07-27 10:40:00,57.36,57.41,57.34,57.37,102406.0,50.8779,50.9223,50.8602,50.8868,102406.0
2021-07-27 10:45:00,57.36,57.4,57.32,57.33,221932.0,50.8779,50.9134,50.8424,50.8513,221932.0
2021-07-27 10:50:00,57.32,57.33,57.23,57.26,243521.0,50.8424,50.8513,50.7626,50.7892,243521.0
2021-07-27 10:55:00,57.26,57.33,57.25,57.27,133558.0,50.7892,50.8513,50.7803,50.7981,133558.0
2021-07-27 11:00:00,57.27,57.27,57.22,57.25,123493.0,50.7981,50.7981,50.7537,50.7803,123493.0
2021-07-27 11:05:00,57.25,57.33,57.24,57.3,195604.0,50.7803,50.8513,50.7715,50.8247,195604.0
2021-07-27 11:10:00,57.29,57.33,57.26,57.3,82038.0,50.8158,50.8513,50.7892,50.8247,82038.0
2021-07-27 11:15:00,57.3,57.37,57.28,57.32,142716.0,50.8247,50.8868,50.8069,50.8424,142716.0
2021-07-27 11:20:00,57.32,57.37,57.29,57.35,83434.0,50.8424,50.8868,50.8158,50.869,83434.0
2021-07-27 11:25:00,57.35,57.42,57.34,57.41,94333.0,50.869,50.9311,50.8602,50.9223,94333.0
2021-07-27 11:30:00,57.41,57.43,57.37,57.43,164065.0,50.9223,50.94,50.8868,50.94,164065.0
2021-07-27 11:35:00,57.43,57.54,57.42,57.52,350020.0,50.94,51.0376,50.9311,51.0198,350020.0
2021-07-27 11:40:00,57.53,57.54,57.49,57.53,115001.0,51.0287,51.0376,50.9932,51.0287,115001.0
2021-07-27 11:45:00,57.53,57.54,57.49,57.5,93448.0,51.0287,51.0376,50.9932,51.0021,93448.0
2021-07-27 11:50:00,57.5,57.5,57.41,57.42,96886.0,51.0021,51.0021,50.9223,50.9311,96886.0
2021-07-27 11:55:00,57.41,57.41,57.35,57.39,75275.0,50.9223,50.9223,50.869,50.9045,75275.0
2021-07-27 12:00:00,57.38,57.41,57.36,57.39,90472.0,50.8956,50.9223,50.8779,50.9045,90472.0
2021-07-27 12:05:00,57.39,57.4,57.32,57.35,64127.0,50.9045,50.9134,50.8424,50.869,64127.0
2021-07-27 12:10:00,57.35,57.35,57.25,57.28,81724.0,50.869,50.869,50.7803,50.8069,81724.0
2021-07-27 12:15:00,57.28,57.29,57.25,57.26,87258.0,50.8069,50.8158,50.7803,50.7892,87258.0
2021-07-27 12:20:00,57.26,57.3,57.25,57.27,74917.0,50.7892,50.8247,50.7803,50.7981,74917.0
2021-07-27 12:25:00,57.27,57.33,57.26,57.32,96308.0,50.7981,50.8513,50.7892,50.8424,96308.0
2021-07-27 12:30:00,57.31,57.34,57.28,57.34,87792.0,50.8336,50.8602,50.8069,50.8602,87792.0
2021-07-27 12:35:00,57.34,57.37,57.34,57.36,204061.0,50.8602,50.8868,50.8602,50.8779,204061.0
2021-07-27 12:40:00,57.36,57.39,57.34,57.39,98239.0,50.8779,50.9045,50.8602,50.9045,98239.0
2021-07-27 12:45:00,57.39,57.4,57.31,57.34,141116.0,50.9045,50.9134,50.8336,50.8602,141116.0
2021-07-27 12:50:00,57.35,57.39,57.34,57.39,71106.0,50.869,50.9045,50.8602,50.9045,71106.0
2021-07-27 12:55:00,57.39,57.39,57.32,57.34,95601.0,50.9045,50.9045,50.8424,50.8602,95601.0
2021-07-27 13:00:00,57.34,57.38,57.33,57.38,60664.0,50.8602,50.8956,50.8513,50.8956,60664.0
2021-07-27 13:05:00,57.37,57.42,57.34,57.4,97268.0,50.8868,50.9311,50.8602,50.9134,97268.0
2021-07-27 13:10:00,57.4,57.42,57.39,57.41,84647.0,50.9134,50.9311,50.9045,50.9223,84647.0
2021-07-27 13:15:00,57.41,57.42,57.38,57.42,67291.0,50.9223,50.9311,50.8956,50.9311,67291.0
2021-07-27 13:20:00,57.42,57.42,57.35,57.38,68450.0,50.9311,50.9311,50.869,50.8956,68450.0
2021-07-27 13:25:00,57.38,57.38,57.34,57.36,45130.0,50.8956,50.8956,50.8602,50.8779,45130.0
2021-07-27 13:30:00,57.35,57.39,57.29,57.32,123254.0,50.869,50.9045,50.8158,50.8424,123254.0
2021-07-27 13:35:00,57.32,57.35,57.31,57.35,79663.0,50.8424,50.869,50.8336,50.869,79663.0
2021-07-27 13:40:00,57.35,57.35,57.26,57.27,75661.0,50.869,50.869,50.7892,50.7981,75661.0
2021-07-27 13:45:00,57.27,57.28,57.24,57.26,62710.0,50.7981,50.8069,50.7715,50.7892,62710.0
2021-07-27 13:50:00,57.26,57.26,57.2,57.21,74780.0,50.7892,50.7892,50.736,50.7449,74780.0
2021-07-27 13:55:00,57.21,57.22,57.15,57.16,78515.0,50.7449,50.7537,50.6916,50.7005,78515.0
2021-07-27 14:00:00,57.16,57.2,57.14,57.19,134761.0,50.7005,50.736,50.6828,50.7271,134761.0
2021-07-27 14:05:00,57.2,57.2,57.14,57.16,60178.0,50.736,50.736,50.6828,50.7005,60178.0
2021-07-27 14:10:00,57.17,57.21,57.15,57.19,68454.0,50.7094,50.7449,50.6916,50.7271,68454.0
2021-07-27 14:15:00,57.19,57.22,57.16,57.17,68894.0,50.7271,50.7537,50.7005,50.7094,68894.0
2021-07-27 14:20:00,57.17,57.19,57.15,57.18,60242.0,50.7094,50.7271,50.6916,50.7182,60242.0
2021-07-27 14:25:00,57.18,57.18,57.14,57.17,63917.0,50.7182,50.7182,50.6828,50.7094,63917.0
2021-07-27 14:30:00,57.16,57.17,57.12,57.12,70394.0,50.7005,50.7094,50.665,50.665,70394.0
2021-07-27 14:35:00,57.13,57.15,57.11,57.12,49426.0,50.6739,50.6916,50.6562,50.665,49426.0
2021-07-27 14:40:00,57.12,57.16,57.11,57.14,107639.0,50.665,50.7005,50.6562,50.6828,107639.0
2021-07-27 14:45:00,57.14,57.17,57.14,57.16,51589.0,50.6828,50.7094,50.6828,50.7005,51589.0
2021-07-27 14:50:00,57.16,57.18,57.12,57.14,66016.0,50.7005,50.7182,50.665,50.6828,66016.0
2021-07-27 14:55:00,57.14,57.17,57.13,57.15,89087.0,50.6828,50.7094,50.6739,50.6916,89087.0
2021-07-27 15:00:00,57.15,57.16,57.12,57.13,46680.0,50.6916,50.7005,50.665,50.6739,46680.0
2021-07-27 15:05:00,57.12,57.13,57.1,57.12,53689.0,50.665,50.6739,50.6473,50.665,53689.0
2021-07-27 15:10:00,57.12,57.18,57.11,57.17,89226.0,50.665,50.7182,50.6562,50.7094,89226.0
2021-07-27 15:15:00,57.18,57.19,57.15,57.17,92829.0,50.7182,50.7271,50.6916,50.7094,92829.0
2021-07-27 15:20:00,57.17,57.19,57.13,57.13,104511.0,50.7094,50.7271,50.6739,50.6739,104511.0
2021-07-27 15:25:00,57.14,57.14,57.1,57.11,91278.0,50.6828,50.6828,50.6473,50.6562,91278.0
2021-07-27 15:30:00,57.11,57.13,57.07,57.08,87235.0,50.6562,50.6739,50.6207,50.6296,87235.0
2021-07-27 15:35:00,57.08,57.11,57.05,57.07,167017.0,50.6296,50.6562,50.6029,50.6207,167017.0
2021-07-27 15:40:00,57.07,57.16,57.06,57.15,138835.0,50.6207,50.7005,50.6118,50.6916,138835.0
2021-07-27 15:45:00,57.16,57.21,57.15,57.21,164054.0,50.7005,50.7449,50.6916,50.7449,164054.0
2021-07-27 15:50:00,57.21,57.24,57.2,57.22,318050.0,50.7449,50.7715,50.736,50.7537,318050.0
2021-07-27 15:55:00,57.22,57.28,57.2,57.27,507861.0,50.7537,50.8069,50.736,50.7981,507861.0
2021-07-28 09:30:00,56.99,57.14,56.88,57.0,361534.0,50.5497,50.6828,50.4522,50.5586,361534.0
2021-07-28 09:35:00,57.0,57.16,56.98,57.1,186460.0,50.5586,50.7005,50.5409,50.6473,186460.0
2021-07-28 09:40:00,57.11,57.16,57.08,57.11,109392.0,50.6562,50.7005,50.6296,50.6562,109392.0
2021-07-28 09:45:00,57.11,57.14,56.97,56.98,105196.0,50.6562,50.6828,50.532,50.5409,105196.0
2021-07-28 09:50:00,56.98,57.07,56.94,57.06,132289.0,50.5409,50.6207,50.5054,50.6118,132289.0
2021-07-28 09:55:00,57.05,57.06,56.99,57.04,102111.0,50.6029,50.6118,50.5497,50.5941,102111.0
2021-07-28 10:00:00,57.04,57.09,57.02,57.05,68087.0,50.5941,50.6384,50.5763,50.6029,68087.0
2021-07-28 10:05:00,57.06,57.07,56.95,56.97,85249.0,50.6118,50.6207,50.5142,50.532,85249.0
2021-07-28 10:10:00,56.96,56.98,56.91,56.94,60159.0,50.5231,50.5409,50.4788,50.5054,60159.0
2021-07-28 10:15:00,56.93,56.99,56.92,56.95,99622.0,50.4965,50.5497,50.4876,50.5142,99622.0
2021-07-28 10:20:00,56.96,56.99,56.93,56.97,68348.0,50.5231,50.5497,50.4965,50.532,68348.0
2021-07-28 10:25:00,56.98,57.06,56.97,57.05,122543.0,50.5409,50.6118,50.532,50.6029,122543.0
2021-07-28 10:30:00,57.04,57.08,57.01,57.06,87333.0,50.5941,50.6296,50.5675,50.6118,87333.0
2021-07-28 10:35:00,57.05,57.07,56.99,57.01,60560.0,50.6029,50.6207,50.5497,50.5675,60560.0
2021-07-28 10:40:00,57.01,57.01,56.94,56.97,54747.0,50.5675,50.5675,50.5054,50.532,54747.0
2021-07-28 10:45:00,56.97,56.99,56.88,56.88,39845.0,50.532,50.5497,50.4522,50.4522,39845.0
2021-07-28 10:50:00,56.88,56.9,56.86,56.88,58671.0,50.4522,50.4699,50.4344,50.4522,58671.0
2021-07-28 10:55:00,56.88,56.89,56.84,56.86,50528.0,50.4522,50.461,50.4167,50.4344,50528.0
2021-07-28 11:00:00,56.85,56.86,56.82,56.83,53079.0,50.4255,50.4344,50.3989,50.4078,53079.0
2021-07-28 11:05:00,56.83,56.84,56.79,56.81,84256.0,50.4078,50.4167,50.3723,50.3901,84256.0
2021-07-28 11:10:00,56.81,56.81,56.73,56.75,77218.0,50.3901,50.3901,50.3191,50.3368,77218.0
2021-07-28 11:15:00,56.76,56.77,56.71,56.73,71623.0,50.3457,50.3546,50.3014,50.3191,71623.0
2021-07-28 11:20:00,56.72,56.73,56.68,56.72,121753.0,50.3102,50.3191,50.2748,50.3102,121753.0
2021-07-28 11:25:00,56.72,56.75,56.69,56.74,89625.0,50.3102,50.3368,50.2836,50.328,89625.0
2021-07-28 11:30:00,56.74,56.8,56.74,56.76,109766.0,50.328,50.3812,50.328,50.3457,109766.0
2021-07-28 11:35:00,56.76,56.84,56.75,56.84,35570.0,50.3457,50.4167,50.3368,50.4167,35570.0
2021-07-28 11:40:00,56.84,56.95,56.84,56.93,89515.0,50.4167,50.5142,50.4167,50.4965,89515.0
2021-07-28 11:45:00,56.93,56.95,56.85,56.85,74370.0,50.4965,50.5142,50.4255,50.4255,74370.0
2021-07-28 11:50:00,56.85,56.85,56.8,56.84,41574.0,50.4255,50.4255,50.3812,50.4167,41574.0
2021-07-28 11:55:00,56.83,56.85,56.81,56.84,51454.0,50.4078,50.4255,50.3901,50.4167,51454.0
2021-07-28 12:00:00,56.84,56.86,56.78,56.81,77418.0,50.4167,50.4344,50.3635,50.3901,77418.0
2021-07-28 12:05:00,56.8,56.84,56.79,56.79,65106.0,50.3812,50.4167,50.3723,50.3723,65106.0
2021-07-28 12:10:00,56.79,56.79,56.73,56.75,49893.0,50.3723,50.3723,50.3191,50.3368,49893.0
2021-07-28 12:15:00,56.75,56.76,56.72,56.75,44357.0,50.3368,50.3457,50.3102,50.3368,44357.0
2021-07-28 12:20:00,56.75,56.76,56.72,56.73,37226.0,50.3368,50.3457,50.3102,50.3191,37226.0
2021-07-28 12:25:00,56.73,56.74,56.71,56.71,22438.0,50.3191,50.328,50.3014,50.3014,22438.0
2021-07-28 12:30:00,56.72,56.72,56.67,56.69,41709.0,50.3102,50.3102,50.2659,50.2836,41709.0
2021-07-28 12:35:00,56.69,56.73,56.67,56.73,97350.0,50.2836,50.3191,50.2659,50.3191,97350.0
2021-07-28 12:40:00,56.72,56.73,56.67,56.67,44102.0,50.3102,50.3191,50.2659,50.2659,44102.0
2021-07-28 12:45:00,56.67,56.71,56.66,56.69,69694.0,50.2659,50.3014,50.257,50.2836,69694.0
2021-07-28 12:50:00,56.7,56.72,56.69,56.71,29726.0,50.2925,50.3102,50.2836,50.3014,29726.0
2021-07-28 12:55:00,56.71,56.72,56.68,56.72,38182.0,50.3014,50.3102,50.2748,50.3102,38182.0
2021-07-28 13:00:00,56.72,56.72,56.67,56.67,91701.0,50.3102,50.3102,50.2659,50.2659,91701.0
2021-07-28 13:05:00,56.68,56.7,56.65,56.68,81713.0,50.2748,50.2925,50.2481,50.2748,81713.0
2021-07-28 13:10:00,56.68,56.68,56.65,56.66,36898.0,50.2748,50.2748,50.2481,50.257,36898.0
2021-07-28 13:15:00,56.67,56.72,56.66,56.72,57609.0,50.2659,50.3102,50.257,50.3102,57609.0
2021-07-28 13:20:00,56.72,56.74,56.7,56.71,74042.0,50.3102,50.328,50.2925,50.3014,74042.0
2021-07-28 13:25:00,56.71,56.71,56.67,56.69,35070.0,50.3014,50.3014,50.2659,50.2836,35070.0
2021-07-28 13:30:00,56.69,56.72,56.68,56.7,41561.0,50.2836,50.3102,50.2748,50.2925,41561.0
2021-07-28 13:35:00,56.7,56.71,56.68,56.7,30794.0,50.2925,50.3014,50.2748,50.2925,30794.0
2021-07-28 13:40:00,56.7,56.76,56.69,56.76,33411.0,50.2925,50.3457,50.2836,50.3457,33411.0
2021-07-28 13:45:00,56.76,56.77,56.74,56.74,52382.0,50.3457,50.3546,50.328,50.328,52382.0
2021-07-28 13:50:00,56.73,56.75,56.7,56.71,65792.0,50.3191,50.3368,50.2925,50.3014,65792.0
2021-07-28 13:55:00,56.71,56.73,56.69,56.73,54328.0,50.3014,50.3191,50.2836,50.3191,54328.0
2021-07-28 14:00:00,56.73,56.74,56.62,56.69,120238.0,50.3191,50.328,50.2215,50.2836,120238.0
2021-07-28 14:05:00,56.69,56.72,56.65,56.72,97635.0,50.2836,50.3102,50.2481,50.3102,97635.0
2021-07-28 14:10:00,56.72,56.82,56.71,56.79,64290.0,50.3102,50.3989,50.3014,50.3723,64290.0
2021-07-28 14:15:00,56.79,56.84,56.78,56.8,128350.0,50.3723,50.4167,50.3635,50.3812,128350.0
2021-07-28 14:20:00,56.79,56.81,56.77,56.78,57909.0,50.3723,50.3901,50.3546,50.3635,57909.0
2021-07-28 14:25:00,56.78,56.81,56.77,56.8,109821.0,50.3635,50.3901,50.3546,50.3812,109821.0
2021-07-28 14:30:00,56.79,56.81,56.74,56.78,186798.0,50.3723,50.3901,50.328,50.3635,186798.0
2021-07-28 14:35:00,56.79,56.81,56.73,56.79,195022.0,50.3723,50.3901,50.3191,50.3723,195022.0
2021-07-28 14:40:00,56.8,56.83,56.79,56.82,90253.0,50.3812,50.4078,50.3723,50.3989,90253.0
2021-07-28 14:45:00,56.82,56.85,56.81,56.85,46662.0,50.3989,50.4255,50.3901,50.4255,46662.0
2021-07-28 14:50:00,56.84,56.87,56.82,56.84,70402.0,50.4167,50.4433,50.3989,50.4167,70402.0
2021-07-28 14:55:00,56.84,56.87,56.83,56.83,58755.0,50.4167,50.4433,50.4078,50.4078,58755.0
2021-07-28 15:00:00,56.83,56.85,56.77,56.8,83259.0,50.4078,50.4255,50.3546,50.3812,83259.0
2021-07-28 15:05:00,56.8,56.8,56.72,56.73,39877.0,50.3812,50.3812,50.3102,50.3191,39877.0
2021-07-28 15:10:00,56.73,56.77,56.73,56.75,59617.0,50.3191,50.3546,50.3191,50.3368,59617.0
2021-07-28 15:15:00,56.75,56.79,56.74,56.75,110286.0,50.3368,50.3723,50.328,50.3368,110286.0
2021-07-28 15:20:00,56.75,56.75,56.69,56.71,58428.0,50.3368,50.3368,50.2836,50.3014,58428.0
2021-07-28 15:25:00,56.71,56.71,56.67,56.68,67258.0,50.3014,50.3014,50.2659,50.2748,67258.0
2021-07-28 15:30:00,56.68,56.75,56.67,56.74,114361.0,50.2748,50.3368,50.2659,50.328,114361.0
2021-07-28 15:35:00,56.75,56.78,56.73,56.73,117976.0,50.3368,50.3635,50.3191,50.3191,117976.0
2021-07-28 15:40:00,56.73,56.8,56.73,56.8,142795.0,50.3191,50.3812,50.3191,50.3812,142795.0
2021-07-28 15:45:00,56.8,56.83,56.78,56.82,102968.0,50.3812,50.4078,50.3635,50.3989,102968.0
2021-07-28 15:50:00,56.82,56.87,56.8,56.82,196007.0,50.3989,50.4433,50.3812,50.3989,196007.0
2021-07-28 15:55:00,56.82,56.82,56.73,56.73,440872.0,50.3989,50.3989,50.3191,50.3191,440872.0
2021-07-29 09:30:00,57.07,57.1,56.94,57.06,369441.0,50.6207,50.6473,50.5054,50.6118,369441.0
2021-07-29 09:35:00,57.06,57.2,57.05,57.2,174831.0,50.6118,50.736,50.6029,50.736,174831.0
2021-07-29 09:40:00,57.2,57.25,57.04,57.12,191879.0,50.736,50.7803,50.5941,50.665,191879.0
2021-07-29 09:45:00,57.13,57.16,57.03,57.06,138910.0,50.6739,50.7005,50.5852,50.6118,138910.0
2021-07-29 09:50:00,57.05,57.06,56.99,57.02,62048.0,50.6029,50.6118,50.5497,50.5763,62048.0
2021-07-29 09:55:00,57.03,57.12,57.02,57.08,82927.0,50.5852,50.665,50.5763,50.6296,82927.0
2021-07-29 10:00:00,57.08,57.11,57.03,57.07,77248.0,50.6296,50.6562,50.5852,50.6207,77248.0
2021-07-29 10:05:00,57.07,57.08,57.0,57.0,78153.0,50.6207,50.6296,50.5586,50.5586,78153.0
2021-07-29 10:10:00,57.0,57.02,56.86,56.89,78345.0,50.5586,50.5763,50.4344,50.461,78345.0
2021-07-29 10:15:00,56.89,56.96,56.86,56.91,94384.0,50.461,50.5231,50.4344,50.4788,94384.0
2021-07-29 10:20:00,56.92,56.96,56.9,56.95,79567.0,50.4876,50.5231,50.4699,50.5142,79567.0
2021-07-29 10:25:00,56.95,56.98,56.89,56.91,85284.0,50.5142,50.5409,50.461,50.4788,85284.0
2021-07-29 10:30:00,56.91,57.0,56.9,56.96,81232.0,50.4788,50.5586,50.4699,50.5231,81232.0
2021-07-29 10:35:00,56.97,56.99,56.92,56.96,76434.0,50.532,50.5497,50.4876,50.5231,76434.0
2021-07-29 10:40:00,56.96,57.01,56.92,56.95,116000.0,50.5231,50.5675,50.4876,50.5142,116000.0
2021-07-29 10:45:00,56.95,57.02,56.94,57.0,56702.0,50.5142,50.5763,50.5054,50.5586,56702.0
2021-07-29 10:50:00,57.01,57.04,57.0,57.03,76868.0,50.5675,50.5941,50.5586,50.5852,76868.0
2021-07-29 10:55:00,57.03,57.09,56.99,57.05,109653.0,50.5852,50.6384,50.5497,50.6029,109653.0
2021-07-29 11:00:00,57.06,57.1,57.06,57.09,78587.0,50.6118,50.6473,50.6118,50.6384,78587.0
2021-07-29 11:05:00,57.1,57.1,57.0,57.01,102757.0,50.6473,50.6473,50.5586,50.5675,102757.0
2021-07-29 11:10:00,57.01,57.09,57.0,57.09,55268.0,50.5675,50.6384,50.5586,50.6384,55268.0
2021-07-29 11:15:00,57.08,57.09,57.01,57.02,88942.0,50.6296,50.6384,50.5675,50.5763,88942.0
2021-07-29 11:20:00,57.02,57.02,56.98,56.99,58333.0,50.5763,50.5763,50.5409,50.5497,58333.0
2021-07-29 11:25:00,56.98,57.03,56.98,57.03,44587.0,50.5409,50.5852,50.5409,50.5852,44587.0
2021-07-29 11:30:00,57.03,57.11,57.02,57.1,66776.0,50.5852,50.6562,50.5763,50.6473,66776.0
2021-07-29 11:35:00,57.1,57.12,57.05,57.1,58127.0,50.6473,50.665,50.6029,50.6473,58127.0
2021-07-29 11:40:00,57.1,57.11,57.07,57.1,53742.0,50.6473,50.6562,50.6207,50.6473,53742.0
2021-07-29 11:45:00,57.1,57.1,57.04,57.05,45505.0,50.6473,50.6473,50.5941,50.6029,45505.0
2021-07-29 11:50:00,57.04,57.09,57.04,57.08,52456.0,50.5941,50.6384,50.5941,50.6296,52456.0
2021-07-29 11:55:00,57.08,57.1,57.07,57.07,40072.0,50.6296,50.6473,50.6207,50.6207,40072.0
2021-07-29 12:00:00,57.06,57.11,57.05,57.1,47106.0,50.6118,50.6562,50.6029,50.6473,47106.0
2021-07-29 12:05:00,57.1,57.14,57.09,57.11,45431.0,50.6473,50.6828,50.6384,50.6562,45431.0
2021-07-29 12:10:00,57.12,57.15,57.11,57.14,56507.0,50.665,50.6916,50.6562,50.6828,56507.0
2021-07-29 12:15:00,57.13,57.14,57.07,57.1,42477.0,50.6739,50.6828,50.6207,50.6473,42477.0
2021-07-29 12:20:00,57.09,57.12,57.07,57.12,55503.0,50.6384,50.665,50.6207,50.665,55503.0
2021-07-29 12:25:00,57.12,57.13,57.1,57.12,40873.0,50.665,50.6739,50.6473,50.665,40873.0
2021-07-29 12:30:00,57.11,57.13,57.09,57.11,72733.0,50.6562,50.6739,50.6384,50.6562,72733.0
2021-07-29 12:35:00,57.1,57.13,57.09,57.12,32004.0,50.6473,50.6739,50.6384,50.665,32004.0
2021-07-29 12:40:00,57.12,57.14,57.1,57.11,28486.0,50.665,50.6828,50.6473,50.6562,28486.0
2021-07-29 12:45:00,57.12,57.14,57.11,57.11,25108.0,50.665,50.6828,50.6562,50.6562,25108.0
2021-07-29 12:50:00,57.11,57.15,57.11,57.13,33866.0,50.6562,50.6916,50.6562,50.6739,33866.0
2021-07-29 12:55:00,57.13,57.13,57.08,57.09,35331.0,50.6739,50.6739,50.6296,50.6384,35331.0
2021-07-29 13:00:00,57.09,57.11,57.08,57.1,25719.0,50.6384,50.6562,50.6296,50.6473,25719.0
2021-07-29 13:05:00,57.11,57.13,57.1,57.13,38991.0,50.6562,50.6739,50.6473,50.6739,38991.0
2021-07-29 13:10:00,57.12,57.17,57.12,57.16,73341.0,50.665,50.7094,50.665,50.7005,73341.0
2021-07-29 13:15:00,57.16,57.17,57.13,57.15,38582.0,50.7005,50.7094,50.6739,50.6916,38582.0
2021-07-29 13:20:00,57.15,57.18,57.13,57.18,34941.0,50.6916,50.7182,50.6739,50.7182,34941.0
2021-07-29 13:25:00,57.17,57.19,57.15,57.15,38726.0,50.7094,50.7271,50.6916,50.6916,38726.0
2021-07-29 13:30:00,57.16,57.18,57.14,57.17,41388.0,50.7005,50.7182,50.6828,50.7094,41388.0
2021-07-29 13:35:00,57.17,57.19,57.15,57.17,45730.0,50.7094,50.7271,50.6916,50.7094,45730.0
2021-07-29 13:40:00,57.17,57.19,57.16,57.17,42597.0,50.7094,50.7271,50.7005,50.7094,42597.0
2021-07-29 13:45:00,57.16,57.19,57.15,57.17,21951.0,50.7005,50.7271,50.6916,50.7094,21951.0
2021-07-29 13:50:00,57.18,57.19,57.16,57.17,23389.0,50.7182,50.7271,50.7005,50.7094,23389.0
2021-07-29 13:55:00,57.18,57.18,57.15,57.17,27480.0,50.7182,50.7182,50.6916,50.7094,27480.0
2021-07-29 14:00:00,57.17,57.18,57.16,57.17,26792.0,50.7094,50.7182,50.7005,50.7094,26792.0
2021-07-29 14:05:00,57.17,57.17,57.12,57.14,43785.0,50.7094,50.7094,50.665,50.6828,43785.0
2021-07-29 14:10:00,57.14,57.16,57.13,57.16,49238.0,50.6828,50.7005,50.6739,50.7005,49238.0
2021-07-29 14:15:00,57.16,57.18,57.13,57.17,36115.0,50.7005,50.7182,50.6739,50.7094,36115.0
2021-07-29 14:20:00,57.17,57.17,57.14,57.16,77250.0,50.7094,50.7094,50.6828,50.7005,77250.0
2021-07-29 14:25:00,57.16,57.18,57.13,57.14,29459.0,50.7005,50.7182,50.6739,50.6828,29459.0
2021-07-29 14:30:00,57.13,57.14,57.12,57.14,27968.0,50.6739,50.6828,50.665,50.6828,27968.0
2021-07-29 14:35:00,57.14,57.15,57.09,57.11,41867.0,50.6828,50.6916,50.6384,50.6562,41867.0
2021-07-29 14:40:00,57.11,57.12,57.08,57.1,24013.0,50.6562,50.665,50.6296,50.6473,24013.0
2021-07-29 14:45:00,57.1,57.1,57.07,57.1,49850.0,50.6473,50.6473,50.6207,50.6473,49850.0
2021-07-29 14:50:00,57.1,57.12,57.08,57.11,47935.0,50.6473,50.665,50.6296,50.6562,47935.0
2021-07-29 14:55:00,57.11,57.12,57.09,57.12,33932.0,50.6562,50.665,50.6384,50.665,33932.0
2021-07-29 15:00:00,57.12,57.12,57.08,57.11,125501.0,50.665,50.665,50.6296,50.6562,125501.0
2021-07-29 15:05:00,57.1,57.11,57.07,57.08,41219.0,50.6473,50.6562,50.6207,50.6296,41219.0
2021-07-29 15:10:00,57.08,57.08,57.04,57.04,40667.0,50.6296,50.6296,50.5941,50.5941,40667.0
2021-07-29 15:15:00,57.03,57.05,57.02,57.04,49830.0,50.5852,50.6029,50.5763,50.5941,49830.0
2021-07-29 15:20:00,57.04,57.05,57.01,57.04,58794.0,50.5941,50.6029,50.5675,50.5941,58794.0
2021-07-29 15:25:00,57.04,57.08,57.03,57.07,40977.0,50.5941,50.6296,50.5852,50.6207,40977.0
2021-07-29 15:30:00,57.08,57.08,57.04,57.05,56045.0,50.6296,50.6296,50.5941,50.6029,56045.0
2021-07-29 15:35:00,57.06,57.09,57.05,57.09,67145.0,50.6118,50.6384,50.6029,50.6384,67145.0
2021-07-29 15:40:00,57.09,57.1,57.05,57.07,98338.0,50.6384,50.6473,50.6029,50.6207,98338.0
2021-07-29 15:45:00,57.06,57.08,57.02,57.04,88763.0,50.6118,50.6296,50.5763,50.5941,88763.0
2021-07-29 15:50:00,57.03,57.06,57.01,57.05,197650.0,50.5852,50.6118,50.5675,50.6029,197650.0
2021-07-29 15:55:00,57.05,57.06,57.02,57.05,418496.0,50.6029,50.6118,50.5763,50.6029,418496.0
2021-07-30 09:30:00,57.15,57.18,56.94,57.1,390881.0,50.6916,50.7182,50.5054,50.6473,390881.0
2021-07-30 09:35:00,57.09,57.17,57.05,57.13,121743.0,50.6384,50.7094,50.6029,50.6739,121743.0
2021-07-30 09:40:00,57.13,57.25,57.09,57.23,154756.0,50.6739,50.7803,50.6384,50.7626,154756.0
2021-07-30 09:45:00,57.24,57.24,57.06,57.08,80485.0,50.7715,50.7715,50.6118,50.6296,80485.0
2021-07-30 09:50:00,57.08,57.12,57.05,57.11,78136.0,50.6296,50.665,50.6029,50.6562,78136.0
2021-07-30 09:55:00,57.11,57.16,57.1,57.11,92362.0,50.6562,50.7005,50.6473,50.6562,92362.0
2021-07-30 10:00:00,57.12,57.12,56.98,56.99,113514.0,50.665,50.665,50.5409,50.5497,113514.0
2021-07-30 10:05:00,56.99,57.07,56.99,57.05,95881.0,50.5497,50.6207,50.5497,50.6029,95881.0
2021-07-30 10:10:00,57.04,57.1,57.02,57.08,83635.0,50.5941,50.6473,50.5763,50.6296,83635.0
2021-07-30 10:15:00,57.08,57.11,57.05,57.1,83569.0,50.6296,50.6562,50.6029,50.6473,83569.0
2021-07-30 10:20:00,57.09,57.16,57.09,57.15,47171.0,50.6384,50.7005,50.6384,50.6916,47171.0
2021-07-30 10:25:00,57.15,57.15,57.06,57.07,54178.0,50.6916,50.6916,50.6118,50.6207,54178.0
2021-07-30 10:30:00,57.07,57.1,57.05,57.08,42345.0,50.6207,50.6473,50.6029,50.6296,42345.0
2021-07-30 10:35:00,57.08,57.14,57.06,57.13,74989.0,50.6296,50.6828,50.6118,50.6739,74989.0
2021-07-30 10:40:00,57.14,57.17,57.13,57.16,54562.0,50.6828,50.7094,50.6739,50.7005,54562.0
2021-07-30 10:45:00,57.15,57.17,57.12,57.14,108490.0,50.6916,50.7094,50.665,50.6828,108490.0
2021-07-30 10:50:00,57.14,57.15,57.1,57.13,80287.0,50.6828,50.6916,50.6473,50.6739,80287.0
2021-07-30 10:55:00,57.13,57.14,57.09,57.12,53659.0,50.6739,50.6828,50.6384,50.665,53659.0
2021-07-30 11:00:00,57.12,57.12,57.02,57.04,45457.0,50.665,50.665,50.5763,50.5941,45457.0
2021-07-30 11:05:00,57.04,57.13,57.04,57.12,54687.0,50.5941,50.6739,50.5941,50.665,54687.0
2021-07-30 11:10:00,57.12,57.16,57.11,57.15,49046.0,50.665,50.7005,50.6562,50.6916,49046.0
2021-07-30 11:15:00,57.16,57.16,57.11,57.13,48951.0,50.7005,50.7005,50.6562,50.6739,48951.0
2021-07-30 11:20:00,57.13,57.15,57.1,57.13,48938.0,50.6739,50.6916,50.6473,50.6739,48938.0
2021-07-30 11:25:00,57.13,57.14,57.09,57.13,27568.0,50.6739,50.6828,50.6384,50.6739,27568.0
2021-07-30 11:30:00,57.13,57.14,57.06,57.07,68648.0,50.6739,50.6828,50.6118,50.6207,68648.0
2021-07-30 11:35:00,57.07,57.1,57.07,57.08,36852.0,50.6207,50.6473,50.6207,50.6296,36852.0
2021-07-30 11:40:00,57.09,57.09,57.04,57.05,52914.0,50.6384,50.6384,50.5941,50.6029,52914.0
2021-07-30 11:45:00,57.05,57.08,57.04,57.05,36614.0,50.6029,50.6296,50.5941,50.6029,36614.0
2021-07-30 11:50:00,57.04,57.06,57.02,57.03,30012.0,50.5941,50.6118,50.5763,50.5852,30012.0
2021-07-30 11:55:00,57.03,57.04,57.0,57.02,44809.0,50.5852,50.5941,50.5586,50.5763,44809.0
2021-07-30 12:00:00,57.03,57.04,57.0,57.02,47287.0,50.5852,50.5941,50.5586,50.5763,47287.0
2021-07-30 12:05:00,57.03,57.07,57.03,57.06,51403.0,50.5852,50.6207,50.5852,50.6118,51403.0
2021-07-30 12:10:00,57.06,57.07,57.05,57.06,15718.0,50.6118,50.6207,50.6029,50.6118,15718.0
2021-07-30 12:15:00,57.05,57.06,57.02,57.05,36697.0,50.6029,50.6118,50.5763,50.6029,36697.0
2021-07-30 12:20:00,57.05,57.06,57.04,57.04,27773.0,50.6029,50.6118,50.5941,50.5941,27773.0
2021-07-30 12:25:00,57.05,57.07,57.04,57.07,12717.0,50.6029,50.6207,50.5941,50.6207,12717.0
2021-07-30 12:30:00,57.07,57.08,57.06,57.08,27371.0,50.6207,50.6296,50.6118,50.6296,27371.0
2021-07-30 12:35:00,57.08,57.09,57.07,57.09,22490.0,50.6296,50.6384,50.6207,50.6384,22490.0
2021-07-30 12:40:00,57.09,57.09,57.08,57.09,15504.0,50.6384,50.6384,50.6296,50.6384,15504.0
2021-07-30 12:45:00,57.09,57.09,57.08,57.09,12931.0,50.6384,50.6384,50.6296,50.6384,12931.0
2021-07-30 12:50:00,57.09,57.1,57.06,57.07,59661.0,50.6384,50.6473,50.6118,50.6207,59661.0
2021-07-30 12:55:00,57.07,57.08,57.04,57.07,53214.0,50.6207,50.6296,50.5941,50.6207,53214.0
2021-07-30 13:00:00,57.07,57.07,57.06,57.07,9329.0,50.6207,50.6207,50.6118,50.6207,9329.0
2021-07-30 13:05:00,57.06,57.07,57.03,57.04,72126.0,50.6118,50.6207,50.5852,50.5941,72126.0
2021-07-30 13:10:00,57.04,57.05,57.03,57.04,36414.0,50.5941,50.6029,50.5852,50.5941,36414.0
2021-07-30 13:15:00,57.04,57.05,57.03,57.04,85302.0,50.5941,50.6029,50.5852,50.5941,85302.0
2021-07-30 13:20:00,57.04,57.06,57.03,57.04,37432.0,50.5941,50.6118,50.5852,50.5941,37432.0
2021-07-30 13:25:00,57.04,57.04,57.03,57.04,45788.0,50.5941,50.5941,50.5852,50.5941,45788.0
2021-07-30 13:30:00,57.04,57.04,56.99,57.0,74049.0,50.5941,50.5941,50.5497,50.5586,74049.0
2021-07-30 13:35:00,57.01,57.01,56.97,57.0,78313.0,50.5675,50.5675,50.532,50.5586,78313.0
2021-07-30 13:40:00,57.0,57.03,56.99,57.01,41490.0,50.5586,50.5852,50.5497,50.5675,41490.0
2021-07-30 13:45:00,57.01,57.01,56.97,56.98,32171.0,50.5675,50.5675,50.532,50.5409,32171.0
2021-07-30 13:50:00,56.98,57.0,56.98,57.0,16722.0,50.5409,50.5586,50.5409,50.5586,16722.0
2021-07-30 13:55:00,57.0,57.01,56.99,56.99,37081.0,50.5586,50.5675,50.5497,50.5497,37081.0
2021-07-30 14:00:00,56.99,57.0,56.97,56.98,36424.0,50.5497,50.5586,50.532,50.5409,36424.0
2021-07-30 14:05:00,56.97,56.98,56.95,56.97,34504.0,50.532,50.5409,50.5142,50.532,34504.0
2021-07-30 14:10:00,56.96,56.97,56.93,56.93,37938.0,50.5231,50.532,50.4965,50.4965,37938.0
2021-07-30 14:15:00,56.93,56.94,56.9,56.92,51907.0,50.4965,50.5054,50.4699,50.4876,51907.0
2021-07-30 14:20:00,56.92,56.94,56.91,56.93,35468.0,50.4876,50.5054,50.4788,50.4965,35468.0
2021-07-30 14:25:00,56.93,56.95,56.92,56.95,27487.0,50.4965,50.5142,50.4876,50.5142,27487.0
2021-07-30 14:30:00,56.95,56.97,56.94,56.97,91200.0,50.5142,50.532,50.5054,50.532,91200.0
2021-07-30 14:35:00,56.97,56.99,56.94,56.94,44256.0,50.532,50.5497,50.5054,50.5054,44256.0
2021-07-30 14:40:00,56.94,56.96,56.93,56.94,33317.0,50.5054,50.5231,50.4965,50.5054,33317.0
2021-07-30 14:45:00,56.93,56.96,56.93,56.96,37579.0,50.4965,50.5231,50.4965,50.5231,37579.0
2021-07-30 14:50:00,56.96,57.01,56.95,57.0,60199.0,50.5231,50.5675,50.5142,50.5586,60199.0
2021-07-30 14:55:00,57.01,57.01,56.99,57.0,55145.0,50.5675,50.5675,50.5497,50.5586,55145.0
2021-07-30 15:00:00,57.01,57.04,57.0,57.04,43070.0,50.5675,50.5941,50.5586,50.5941,43070.0
2021-07-30 15:05:00,57.04,57.05,57.01,57.02,46900.0,50.5941,50.6029,50.5675,50.5763,46900.0
2021-07-30 15:10:00,57.02,57.05,57.02,57.04,56435.0,50.5763,50.6029,50.5763,50.5941,56435.0
2021-07-30 15:15:00,57.04,57.05,57.01,57.02,87056.0,50.5941,50.6029,50.5675,50.5763,87056.0
2021-07-30 15:20:00,57.02,57.03,56.98,56.99,49724.0,50.5763,50.5852,50.5409,50.5497,49724.0
2021-07-30 15:25:00,56.98,57.01,56.98,57.0,79956.0,50.5409,50.5675,50.5409,50.5586,79956.0
2021-07-30 15:30:00,56.99,57.06,56.99,57.05,93069.0,50.5497,50.6118,50.5497,50.6029,93069.0
2021-07-30 15:35:00,57.05,57.05,57.0,57.02,74586.0,50.6029,50.6029,50.5586,50.5763,74586.0
2021-07-30 15:40:00,57.02,57.04,56.99,57.0,104075.0,50.5763,50.5941,50.5497,50.5586,104075.0
2021-07-30 15:45:00,57.0,57.03,56.99,57.02,122336.0,50.5586,50.5852,50.5497,50.5763,122336.0
2021-07-30 15:50:00,57.02,57.09,57.0,57.07,311848.0,50.5763,50.6384,50.5586,50.6207,311848.0
2021-07-30 15:55:00,57.07,57.09,57.02,57.02,1021432.0,50.6207,50.6384,50.5763,50.5763,1021432.0
2021-08-02 09:30:00,57.2,57.24,57.05,57.18,421108.0,50.736,50.7715,50.6029,50.7182,421108.0
2021-08-02 09:35:00,57.19,57.19,56.99,57.0,180456.0,50.7271,50.7271,50.5497,50.5586,180456.0
2021-08-02 09:40:00,57.0,57.13,57.0,57.07,124803.0,50.5586,50.6739,50.5586,50.6207,124803.0
2021-08-02 09:45:00,57.07,57.13,56.98,57.07,142717.0,50.6207,50.6739,50.5409,50.6207,142717.0
2021-08-02 09:50:00,57.07,57.13,56.95,56.95,146827.0,50.6207,50.6739,50.5142,50.5142,146827.0
2021-08-02 09:55:00,56.96,56.99,56.88,56.9,108463.0,50.5231,50.5497,50.4522,50.4699,108463.0
2021-08-02 10:00:00,56.89,56.92,56.77,56.8,142311.0,50.461,50.4876,50.3546,50.3812,142311.0
2021-08-02 10:05:00,56.8,56.81,56.77,56.8,88905.0,50.3812,50.3901,50.3546,50.3812,88905.0
2021-08-02 10:10:00,56.8,56.84,56.78,56.84,96807.0,50.3812,50.4167,50.3635,50.4167,96807.0
2021-08-02 10:15:00,56.84,56.88,56.79,56.86,147333.0,50.4167,50.4522,50.3723,50.4344,147333.0
2021-08-02 10:20:00,56.87,56.93,56.86,56.91,163386.0,50.4433,50.4965,50.4344,50.4788,163386.0
2021-08-02 10:25:00,56.9,56.98,56.9,56.97,95534.0,50.4699,50.5409,50.4699,50.532,95534.0
2021-08-02 10:30:00,56.97,57.01,56.94,57.0,67233.0,50.532,50.5675,50.5054,50.5586,67233.0
2021-08-02 10:35:00,57.01,57.01,56.95,56.96,82141.0,50.5675,50.5675,50.5142,50.5231,82141.0
2021-08-02 10:40:00,56.96,57.0,56.95,56.96,48743.0,50.5231,50.5586,50.5142,50.5231,48743.0
2021-08-02 10:45:00,56.95,56.98,56.95,56.97,51402.0,50.5142,50.5409,50.5142,50.532,51402.0
2021-08-02 10:50:00,56.97,56.99,56.95,56.98,58858.0,50.532,50.5497,50.5142,50.5409,58858.0
2021-08-02 10:55:00,56.97,57.0,56.95,57.0,45981.0,50.532,50.5586,50.5142,50.5586,45981.0
2021-08-02 11:00:00,56.99,57.07,56.99,57.05,83248.0,50.5497,50.6207,50.5497,50.6029,83248.0
2021-08-02 11:05:00,57.05,57.05,57.02,57.04,36983.0,50.6029,50.6029,50.5763,50.5941,36983.0
2021-08-02 11:10:00,57.05,57.07,57.01,57.03,76563.0,50.6029,50.6207,50.5675,50.5852,76563.0
2021-08-02 11:15:00,57.03,57.04,56.98,57.01,47169.0,50.5852,50.5941,50.5409,50.5675,47169.0
2021-08-02 11:20:00,57.01,57.03,56.97,57.02,70835.0,50.5675,50.5852,50.532,50.5763,70835.0
2021-08-02 11:25:00,57.02,57.06,57.01,57.03,39180.0,50.5763,50.6118,50.5675,50.5852,39180.0
2021-08-02 11:30:00,57.03,57.1,57.02,57.1,53189.0,50.5852,50.6473,50.5763,50.6473,53189.0
2021-08-02 11:35:00,57.09,57.1,57.04,57.05,52741.0,50.6384,50.6473,50.5941,50.6029,52741.0
2021-08-02 11:40:00,57.05,57.09,57.04,57.08,51428.0,50.6029,50.6384,50.5941,50.6296,51428.0
2021-08-02 11:45:00,57.08,57.08,57.03,57.04,34112.0,50.6296,50.6296,50.5852,50.5941,34112.0
2021-08-02 11:50:00,57.04,57.05,56.97,57.01,46113.0,50.5941,50.6029,50.532,50.5675,46113.0
2021-08-02 11:55:00,57.01,57.02,56.94,56.95,77214.0,50.5675,50.5763,50.5054,50.5142,77214.0
2021-08-02 12:00:00,56.95,56.98,56.92,56.92,77656.0,50.5142,50.5409,50.4876,50.4876,77656.0
2021-08-02 12:05:00,56.93,56.96,56.91,56.96,53629.0,50.4965,50.5231,50.4788,50.5231,53629.0
2021-08-02 12:10:00,56.95,56.98,56.94,56.98,46021.0,50.5142,50.5409,50.5054,50.5409,46021.0
2021-08-02 12:15:00,56.98,56.98,56.92,56.95,57502.0,50.5409,50.5409,50.4876,50.5142,57502.0
2021-08-02 12:20:00,56.95,56.96,56.9,56.92,33573.0,50.5142,50.5231,50.4699,50.4876,33573.0
2021-08-02 12:25:00,56.91,56.92,56.89,56.91,42158.0,50.4788,50.4876,50.461,50.4788,42158.0
2021-08-02 12:30:00,56.92,56.96,56.88,56.93,64994.0,50.4876,50.5231,50.4522,50.4965,64994.0
2021-08-02 12:35:00,56.93,56.97,56.92,56.95,56388.0,50.4965,50.532,50.4876,50.5142,56388.0
2021-08-02 12:40:00,56.95,56.96,56.93,56.96,50167.0,50.5142,50.5231,50.4965,50.5231,50167.0
2021-08-02 12:45:00,56.96,56.96,56.88,56.89,42678.0,50.5231,50.5231,50.4522,50.461,42678.0
2021-08-02 12:50:00,56.89,56.9,56.86,56.87,58471.0,50.461,50.4699,50.4344,50.4433,58471.0
2021-08-02 12:55:00,56.87,56.89,56.85,56.89,29027.0,50.4433,50.461,50.4255,50.461,29027.0
2021-08-02 13:00:00,56.89,56.89,56.86,56.87,56142.0,50.461,50.461,50.4344,50.4433,56142.0
2021-08-02 13:05:00,56.87,56.9,56.85,56.88,35828.0,50.4433,50.4699,50.4255,50.4522,35828.0
2021-08-02 13:10:00,56.88,56.91,56.86,56.9,32713.0,50.4522,50.4788,50.4344,50.4699,32713.0
2021-08-02 13:15:00,56.9,56.92,56.87,56.91,42868.0,50.4699,50.4876,50.4433,50.4788,42868.0
2021-08-02 13:20:00,56.9,56.92,56.89,56.92,40180.0,50.4699,50.4876,50.461,50.4876,40180.0
2021-08-02 13:25:00,56.92,56.92,56.88,56.9,42805.0,50.4876,50.4876,50.4522,50.4699,42805.0
2021-08-02 13:30:00,56.9,56.9,56.85,56.85,110922.0,50.4699,50.4699,50.4255,50.4255,110922.0
2021-08-02 13:35:00,56.86,56.86,56.8,56.82,45643.0,50.4344,50.4344,50.3812,50.3989,45643.0
2021-08-02 13:40:00,56.82,56.84,56.81,56.84,28062.0,50.3989,50.4167,50.3901,50.4167,28062.0
2021-08-02 13:45:00,56.83,56.84,56.81,56.83,50379.0,50.4078,50.4167,50.3901,50.4078,50379.0
2021-08-02 13:50:00,56.83,56.87,56.83,56.86,40567.0,50.4078,50.4433,50.4078,50.4344,40567.0
2021-08-02 13:55:00,56.87,56.89,56.85,56.86,34859.0,50.4433,50.461,50.4255,50.4344,34859.0
2021-08-02 14:00:00,56.85,56.86,56.83,56.85,32935.0,50.4255,50.4344,50.4078,50.4255,32935.0
2021-08-02 14:05:00,56.85,56.86,56.81,56.82,29022.0,50.4255,50.4344,50.3901,50.3989,29022.0
2021-08-02 14:10:00,56.82,56.85,56.81,56.84,45693.0,50.3989,50.4255,50.3901,50.4167,45693.0
2021-08-02 14:15:00,56.84,56.85,56.82,56.85,27256.0,50.4167,50.4255,50.3989,50.4255,27256.0
2021-08-02 14:20:00,56.85,56.85,56.8,56.82,33896.0,50.4255,50.4255,50.3812,50.3989,33896.0
2021-08-02 14:25:00,56.82,56.82,56.77,56.8,55335.0,50.3989,50.3989,50.3546,50.3812,55335.0
2021-08-02 14:30:00,56.8,56.83,56.79,56.82,38101.0,50.3812,50.4078,50.3723,50.3989,38101.0
2021-08-02 14:35:00,56.82,56.84,56.81,56.83,46838.0,50.3989,50.4167,50.3901,50.4078,46838.0
2021-08-02 14:40:00,56.83,56.83,56.8,56.83,62183.0,50.4078,50.4078,50.3812,50.4078,62183.0
2021-08-02 14:45:00,56.83,56.84,56.8,56.83,44805.0,50.4078,50.4167,50.3812,50.4078,44805.0
2021-08-02 14:50:00,56.82,56.82,56.78,56.79,30655.0,50.3989,50.3989,50.3635,50.3723,30655.0
2021-08-02 14:55:00,56.78,56.81,56.78,56.8,34194.0,50.3635,50.3901,50.3635,50.3812,34194.0
2021-08-02 15:00:00,56.8,56.81,56.78,56.8,31002.0,50.3812,50.3901,50.3635,50.3812,31002.0
2021-08-02 15:05:00,56.8,56.8,56.76,56.79,53044.0,50.3812,50.3812,50.3457,50.3723,53044.0
2021-08-02 15:10:00,56.79,56.81,56.77,56.79,81937.0,50.3723,50.3901,50.3546,50.3723,81937.0
2021-08-02 15:15:00,56.79,56.82,56.77,56.78,96533.0,50.3723,50.3989,50.3546,50.3635,96533.0
2021-08-02 15:20:00,56.78,56.78,56.71,56.72,156139.0,50.3635,50.3635,50.3014,50.3102,156139.0
2021-08-02 15:25:00,56.71,56.78,56.7,56.77,153896.0,50.3014,50.3635,50.2925,50.3546,153896.0
2021-08-02 15:30:00,56.77,56.8,56.73,56.8,85667.0,50.3546,50.3812,50.3191,50.3812,85667.0
2021-08-02 15:35:00,56.8,56.86,56.78,56.86,92651.0,50.3812,50.4344,50.3635,50.4344,92651.0
2021-08-02 15:40:00,56.86,56.87,56.81,56.84,128212.0,50.4344,50.4433,50.3901,50.4167,128212.0
2021-08-02 15:45:00,56.84,56.87,56.81,56.85,156141.0,50.4167,50.4433,50.3901,50.4255,156141.0
2021-08-02 15:50:00,56.84,56.9,56.83,56.86,255969.0,50.4167,50.4699,50.4078,50.4344,255969.0
2021-08-02 15:55:00,56.87,56.88,56.81,56.87,443150.0,50.4433,50.4522,50.3901,50.4433,443150.0
2021-08-03 09:30:00,57.0,57.0,56.85,56.88,263312.0,50.5586,50.5586,50.4255,50.4522,263312.0
2021-08-03 09:35:00,56.88,56.93,56.85,56.86,103406.0,50.4522,50.4965,50.4255,50.4344,103406.0
2021-08-03 09:40:00,56.86,56.88,56.82,56.84,109193.0,50.4344,50.4522,50.3989,50.4167,109193.0
2021-08-03 09:45:00,56.85,56.92,56.83,56.84,144912.0,50.4255,50.4876,50.4078,50.4167,144912.0
2021-08-03 09:50:00,56.84,56.85,56.79,56.85,119787.0,50.4167,50.4255,50.3723,50.4255,119787.0
2021-08-03 09:55:00,56.85,56.85,56.76,56.77,81527.0,50.4255,50.4255,50.3457,50.3546,81527.0
2021-08-03 10:00:00,56.78,56.82,56.77,56.79,66640.0,50.3635,50.3989,50.3546,50.3723,66640.0
2021-08-03 10:05:00,56.79,56.9,56.78,56.9,77684.0,50.3723,50.4699,50.3635,50.4699,77684.0
2021-08-03 10:10:00,56.9,56.91,56.78,56.78,75019.0,50.4699,50.4788,50.3635,50.3635,75019.0
2021-08-03 10:15:00,56.77,56.86,56.74,56.85,76226.0,50.3546,50.4344,50.328,50.4255,76226.0
2021-08-03 10:20:00,56.85,56.89,56.81,56.88,118472.0,50.4255,50.461,50.3901,50.4522,118472.0
2021-08-03 10:25:00,56.88,56.92,56.85,56.85,63081.0,50.4522,50.4876,50.4255,50.4255,63081.0
2021-08-03 10:30:00,56.85,56.87,56.82,56.83,44908.0,50.4255,50.4433,50.3989,50.4078,44908.0
2021-08-03 10:35:00,56.84,56.85,56.76,56.78,69054.0,50.4167,50.4255,50.3457,50.3635,69054.0
2021-08-03 10:40:00,56.77,56.81,56.74,56.76,74406.0,50.3546,50.3901,50.328,50.3457,74406.0
2021-08-03 10:45:00,56.77,56.88,56.75,56.87,113234.0,50.3546,50.4522,50.3368,50.4433,113234.0
2021-08-03 10:50:00,56.87,56.95,56.87,56.9,129149.0,50.4433,50.5142,50.4433,50.4699,129149.0
2021-08-03 10:55:00,56.9,56.93,56.85,56.86,47076.0,50.4699,50.4965,50.4255,50.4344,47076.0
2021-08-03 11:00:00,56.86,56.89,56.81,56.81,73020.0,50.4344,50.461,50.3901,50.3901,73020.0
2021-08-03 11:05:00,56.81,56.89,56.81,56.84,68949.0,50.3901,50.461,50.3901,50.4167,68949.0
2021-08-03 11:10:00,56.84,56.87,56.8,56.85,92216.0,50.4167,50.4433,50.3812,50.4255,92216.0
2021-08-03 11:15:00,56.85,56.87,56.83,56.84,51717.0,50.4255,50.4433,50.4078,50.4167,51717.0
2021-08-03 11:20:00,56.84,56.85,56.8,56.8,72194.0,50.4167,50.4255,50.3812,50.3812,72194.0
2021-08-03 11:25:00,56.8,56.86,56.77,56.83,129407.0,50.3812,50.4344,50.3546,50.4078,129407.0
2021-08-03 11:30:00,56.82,56.87,56.82,56.86,57518.0,50.3989,50.4433,50.3989,50.4344,57518.0
2021-08-03 11:35:00,56.86,56.87,56.82,56.82,55020.0,50.4344,50.4433,50.3989,50.3989,55020.0
2021-08-03 11:40:00,56.83,57.0,56.82,56.97,141797.0,50.4078,50.5586,50.3989,50.532,141797.0
2021-08-03 11:45:00,56.97,56.98,56.9,56.93,57275.0,50.532,50.5409,50.4699,50.4965,57275.0
2021-08-03 11:50:00,56.93,56.95,56.9,56.91,56843.0,50.4965,50.5142,50.4699,50.4788,56843.0
2021-08-03 11:55:00,56.92,56.95,56.91,56.93,40613.0,50.4876,50.5142,50.4788,50.4965,40613.0
2021-08-03 12:00:00,56.93,56.95,56.91,56.92,34556.0,50.4965,50.5142,50.4788,50.4876,34556.0
2021-08-03 12:05:00,56.93,56.94,56.9,56.9,29147.0,50.4965,50.5054,50.4699,50.4699,29147.0
2021-08-03 12:10:00,56.91,56.92,56.88,56.89,27342.0,50.4788,50.4876,50.4522,50.461,27342.0
2021-08-03 12:15:00,56.89,56.89,56.83,56.83,35720.0,50.461,50.461,50.4078,50.4078,35720.0
2021-08-03 12:20:00,56.84,56.87,56.83,56.87,27993.0,50.4167,50.4433,50.4078,50.4433,27993.0
2021-08-03 12:25:00,56.87,56.89,56.86,56.87,26170.0,50.4433,50.461,50.4344,50.4433,26170.0
2021-08-03 12:30:00,56.87,56.89,56.86,56.87,37666.0,50.4433,50.461,50.4344,50.4433,37666.0
2021-08-03 12:35:00,56.88,56.88,56.85,56.87,26054.0,50.4522,50.4522,50.4255,50.4433,26054.0
2021-08-03 12:40:00,56.87,56.89,56.86,56.87,27493.0,50.4433,50.461,50.4344,50.4433,27493.0
2021-08-03 12:45:00,56.87,56.89,56.85,56.86,29692.0,50.4433,50.461,50.4255,50.4344,29692.0
2021-08-03 12:50:00,56.86,56.89,56.85,56.87,54043.0,50.4344,50.461,50.4255,50.4433,54043.0
2021-08-03 12:55:00,56.87,56.89,56.85,56.87,47389.0,50.4433,50.461,50.4255,50.4433,47389.0
2021-08-03 13:00:00,56.87,56.91,56.86,56.9,32566.0,50.4433,50.4788,50.4344,50.4699,32566.0
2021-08-03 13:05:00,56.89,56.91,56.88,56.91,57660.0,50.461,50.4788,50.4522,50.4788,57660.0
2021-08-03 13:10:00,56.91,56.91,56.88,56.9,39963.0,50.4788,50.4788,50.4522,50.4699,39963.0
2021-08-03 13:15:00,56.9,56.9,56.89,56.9,19042.0,50.4699,50.4699,50.461,50.4699,19042.0
2021-08-03 13:20:00,56.9,56.93,56.89,56.92,53901.0,50.4699,50.4965,50.461,50.4876,53901.0
2021-08-03 13:25:00,56.92,56.93,56.91,56.92,32593.0,50.4876,50.4965,50.4788,50.4876,32593.0
2021-08-03 13:30:00,56.93,56.95,56.92,56.94,32608.0,50.4965,50.5142,50.4876,50.5054,32608.0
2021-08-03 13:35:00,56.93,56.94,56.88,56.89,26747.0,50.4965,50.5054,50.4522,50.461,26747.0
2021-08-03 13:40:00,56.89,56.89,56.86,56.87,19886.0,50.461,50.461,50.4344,50.4433,19886.0
2021-08-03 13:45:00,56.87,56.88,56.86,56.88,14945.0,50.4433,50.4522,50.4344,50.4522,14945.0
2021-08-03 13:50:00,56.88,56.88,56.84,56.84,28542.0,50.4522,50.4522,50.4167,50.4167,28542.0
2021-08-03 13:55:00,56.85,56.86,56.84,56.86,20777.0,50.4255,50.4344,50.4167,50.4344,20777.0
2021-08-03 14:00:00,56.86,56.9,56.85,56.89,59218.0,50.4344,50.4699,50.4255,50.461,59218.0
2021-08-03 14:05:00,56.89,56.91,56.88,56.9,44951.0,50.461,50.4788,50.4522,50.4699,44951.0
2021-08-03 14:10:00,56.9,56.92,56.89,56.9,50785.0,50.4699,50.4876,50.461,50.4699,50785.0
2021-08-03 14:15:00,56.91,56.91,56.88,56.89,43405.0,50.4788,50.4788,50.4522,50.461,43405.0
2021-08-03 14:20:00,56.88,56.9,56.86,56.86,29631.0,50.4522,50.4699,50.4344,50.4344,29631.0
2021-08-03 14:25:00,56.86,56.88,56.85,56.86,32883.0,50.4344,50.4522,50.4255,50.4344,32883.0
2021-08-03 14:30:00,56.87,56.89,56.85,56.86,39154.0,50.4433,50.461,50.4255,50.4344,39154.0
2021-08-03 14:35:00,56.86,56.88,56.86,56.88,24319.0,50.4344,50.4522,50.4344,50.4522,24319.0
2021-08-03 14:40:00,56.88,56.89,56.85,56.86,43577.0,50.4522,50.461,50.4255,50.4344,43577.0
2021-08-03 14:45:00,56.86,56.87,56.84,56.85,44753.0,50.4344,50.4433,50.4167,50.4255,44753.0
2021-08-03 14:50:00,56.84,56.87,56.83,56.84,42397.0,50.4167,50.4433,50.4078,50.4167,42397.0
2021-08-03 14:55:00,56.84,56.87,56.83,56.87,55687.0,50.4167,50.4433,50.4078,50.4433,55687.0
2021-08-03 15:00:00,56.87,56.89,56.85,56.86,76793.0,50.4433,50.461,50.4255,50.4344,76793.0
2021-08-03 15:05:00,56.86,56.89,56.85,56.88,59102.0,50.4344,50.461,50.4255,50.4522,59102.0
2021-08-03 15:10:00,56.88,56.89,56.86,56.87,55101.0,50.4522,50.461,50.4344,50.4433,55101.0
2021-08-03 15:15:00,56.88,56.89,56.85,56.89,102276.0,50.4522,50.461,50.4255,50.461,102276.0
2021-08-03 15:20:00,56.89,56.9,56.87,56.88,52604.0,50.461,50.4699,50.4433,50.4522,52604.0
2021-08-03 15:25:00,56.87,56.89,56.86,56.88,43584.0,50.4433,50.461,50.4344,50.4522,43584.0
2021-08-03 15:30:00,56.88,56.89,56.85,56.89,72722.0,50.4522,50.461,50.4255,50.461,72722.0
2021-08-03 15:35:00,56.89,56.9,56.86,56.87,80381.0,50.461,50.4699,50.4344,50.4433,80381.0
2021-08-03 15:40:00,56.87,56.9,56.86,56.86,145421.0,50.4433,50.4699,50.4344,50.4344,145421.0
2021-08-03 15:45:00,56.86,56.89,56.85,56.88,88550.0,50.4344,50.461,50.4255,50.4522,88550.0
2021-08-03 15:50:00,56.88,56.9,56.86,56.89,184710.0,50.4522,50.4699,50.4344,50.461,184710.0
2021-08-03 15:55:00,56.88,56.93,56.86,56.92,543051.0,50.4522,50.4965,50.4344,50.4876,543051.0
2021-08-04 09:30:00,56.69,56.94,56.69,56.91,583504.0,50.2836,50.5054,50.2836,50.4788,583504.0
2021-08-04 09:35:00,56.92,56.95,56.65,56.67,146734.0,50.4876,50.5142,50.2481,50.2659,146734.0
2021-08-04 09:40:00,56.65,56.73,56.64,56.68,108130.0,50.2481,50.3191,50.2393,50.2748,108130.0
2021-08-04 09:45:00,56.68,56.74,56.64,56.67,119964.0,50.2748,50.328,50.2393,50.2659,119964.0
2021-08-04 09:50:00,56.67,56.72,56.6,56.72,130498.0,50.2659,50.3102,50.2038,50.3102,130498.0
2021-08-04 09:55:00,56.72,56.73,56.63,56.65,78031.0,50.3102,50.3191,50.2304,50.2481,78031.0
2021-08-04 10:00:00,56.66,56.73,56.64,56.68,64700.0,50.257,50.3191,50.2393,50.2748,64700.0
2021-08-04 10:05:00,56.68,56.69,56.55,56.57,71519.0,50.2748,50.2836,50.1594,50.1772,71519.0
2021-08-04 10:10:00,56.56,56.58,56.47,56.48,116658.0,50.1683,50.1861,50.0885,50.0974,116658.0
2021-08-04 10:15:00,56.48,56.51,56.41,56.43,117084.0,50.0974,50.124,50.0353,50.053,117084.0
2021-08-04 10:20:00,56.43,56.45,56.39,56.4,126357.0,50.053,50.0707,50.0175,50.0264,126357.0
2021-08-04 10:25:00,56.4,56.4,56.32,56.35,74388.0,50.0264,50.0264,49.9554,49.982,74388.0
2021-08-04 10:30:00,56.36,56.37,56.31,56.35,168597.0,49.9909,49.9998,49.9466,49.982,168597.0
2021-08-04 10:35:00,56.35,56.38,56.31,56.38,146592.0,49.982,50.0087,49.9466,50.0087,146592.0
2021-08-04 10:40:00,56.38,56.42,56.33,56.33,98291.0,50.0087,50.0441,49.9643,49.9643,98291.0
2021-08-04 10:45:00,56.33,56.35,56.3,56.31,89329.0,49.9643,49.982,49.9377,49.9466,89329.0
2021-08-04 10:50:00,56.3,56.31,56.25,56.27,118327.0,49.9377,49.9466,49.8933,49.9111,118327.0
2021-08-04 10:55:00,56.27,56.28,56.19,56.19,111628.0,49.9111,49.92,49.8401,49.8401,111628.0
2021-08-04 11:00:00,56.2,56.23,56.16,56.2,175936.0,49.849,49.8756,49.8135,49.849,175936.0
2021-08-04 11:05:00,56.19,56.22,56.17,56.21,102701.0,49.8401,49.8667,49.8224,49.8579,102701.0
2021-08-04 11:10:00,56.22,56.22,56.16,56.19,88705.0,49.8667,49.8667,49.8135,49.8401,88705.0
2021-08-04 11:15:00,56.19,56.23,56.17,56.21,117087.0,49.8401,49.8756,49.8224,49.8579,117087.0
2021-08-04 11:20:00,56.21,56.21,56.11,56.13,145572.0,49.8579,49.8579,49.7692,49.7869,145572.0
2021-08-04 11:25:00,56.12,56.13,56.07,56.08,166387.0,49.778,49.7869,49.7337,49.7426,166387.0
2021-08-04 11:30:00,56.08,56.11,56.04,56.1,77561.0,49.7426,49.7692,49.7071,49.7603,77561.0
2021-08-04 11:35:00,56.11,56.16,56.08,56.12,153535.0,49.7692,49.8135,49.7426,49.778,153535.0
2021-08-04 11:40:00,56.12,56.13,56.06,56.1,146623.0,49.778,49.7869,49.7248,49.7603,146623.0
2021-08-04 11:45:00,56.11,56.14,56.09,56.12,120036.0,49.7692,49.7958,49.7514,49.778,120036.0
2021-08-04 11:50:00,56.12,56.13,56.09,56.12,118474.0,49.778,49.7869,49.7514,49.778,118474.0
2021-08-04 11:55:00,56.12,56.19,56.11,56.19,178633.0,49.778,49.8401,49.7692,49.8401,178633.0
2021-08-04 12:00:00,56.19,56.25,56.18,56.24,106137.0,49.8401,49.8933,49.8313,49.8845,106137.0
2021-08-04 12:05:00,56.23,56.27,56.22,56.23,51228.0,49.8756,49.9111,49.8667,49.8756,51228.0
2021-08-04 12:10:00,56.23,56.25,56.22,56.23,44868.0,49.8756,49.8933,49.8667,49.8756,44868.0
2021-08-04 12:15:00,56.23,56.24,56.18,56.19,62071.0,49.8756,49.8845,49.8313,49.8401,62071.0
2021-08-04 12:20:00,56.18,56.19,56.11,56.12,40490.0,49.8313,49.8401,49.7692,49.778,40490.0
2021-08-04 12:25:00,56.12,56.12,56.07,56.08,71803.0,49.778,49.778,49.7337,49.7426,71803.0
2021-08-04 12:30:00,56.08,56.09,56.06,56.07,54077.0,49.7426,49.7514,49.7248,49.7337,54077.0
2021-08-04 12:35:00,56.07,56.11,56.07,56.07,51603.0,49.7337,49.7692,49.7337,49.7337,51603.0
2021-08-04 12:40:00,56.07,56.09,56.07,56.09,55591.0,49.7337,49.7514,49.7337,49.7514,55591.0
2021-08-04 12:45:00,56.08,56.14,56.07,56.13,48225.0,49.7426,49.7958,49.7337,49.7869,48225.0
2021-08-04 12:50:00,56.13,56.14,56.12,56.12,37213.0,49.7869,49.7958,49.778,49.778,37213.0
2021-08-04 12:55:00,56.12,56.15,56.11,56.13,61663.0,49.778,49.8046,49.7692,49.7869,61663.0
2021-08-04 13:00:00,56.14,56.15,56.13,56.14,70885.0,49.7958,49.8046,49.7869,49.7958,70885.0
2021-08-04 13:05:00,56.14,56.21,56.13,56.16,161379.0,49.7958,49.8579,49.7869,49.8135,161379.0
2021-08-04 13:10:00,56.17,56.17,56.12,56.13,55076.0,49.8224,49.8224,49.778,49.7869,55076.0
2021-08-04 13:15:00,56.14,56.14,56.12,56.13,77359.0,49.7958,49.7958,49.778,49.7869,77359.0
2021-08-04 13:20:00,56.13,56.17,56.12,56.15,46844.0,49.7869,49.8224,49.778,49.8046,46844.0
2021-08-04 13:25:00,56.15,56.17,56.13,56.16,40316.0,49.8046,49.8224,49.7869,49.8135,40316.0
2021-08-04 13:30:00,56.17,56.18,56.13,56.14,53012.0,49.8224,49.8313,49.7869,49.7958,53012.0
2021-08-04 13:35:00,56.14,56.17,56.13,56.16,33973.0,49.7958,49.8224,49.7869,49.8135,33973.0
2021-08-04 13:40:00,56.16,56.17,56.13,56.13,32426.0,49.8135,49.8224,49.7869,49.7869,32426.0
2021-08-04 13:45:00,56.14,56.14,56.1,56.12,55873.0,49.7958,49.7958,49.7603,49.778,55873.0
2021-08-04 13:50:00,56.11,56.15,56.08,56.11,120076.0,49.7692,49.8046,49.7426,49.7692,120076.0
2021-08-04 13:55:00,56.12,56.12,56.09,56.1,46432.0,49.778,49.778,49.7514,49.7603,46432.0
2021-08-04 14:00:00,56.1,56.15,56.09,56.15,128113.0,49.7603,49.8046,49.7514,49.8046,128113.0
2021-08-04 14:05:00,56.16,56.2,56.15,56.2,58086.0,49.8135,49.849,49.8046,49.849,58086.0
2021-08-04 14:10:00,56.2,56.2,56.13,56.13,43520.0,49.849,49.849,49.7869,49.7869,43520.0
2021-08-04 14:15:00,56.14,56.15,56.13,56.15,29111.0,49.7958,49.8046,49.7869,49.8046,29111.0
2021-08-04 14:20:00,56.14,56.16,56.13,56.16,47365.0,49.7958,49.8135,49.7869,49.8135,47365.0
2021-08-04 14:25:00,56.16,56.16,56.13,56.16,33182.0,49.8135,49.8135,49.7869,49.8135,33182.0
2021-08-04 14:30:00,56.16,56.2,56.15,56.19,96322.0,49.8135,49.849,49.8046,49.8401,96322.0
2021-08-04 14:35:00,56.2,56.21,56.17,56.2,48361.0,49.849,49.8579,49.8224,49.849,48361.0
2021-08-04 14:40:00,56.2,56.21,56.18,56.19,26277.0,49.849,49.8579,49.8313,49.8401,26277.0
2021-08-04 14:45:00,56.18,56.2,56.16,56.16,67487.0,49.8313,49.849,49.8135,49.8135,67487.0
2021-08-04 14:50:00,56.17,56.18,56.14,56.16,55521.0,49.8224,49.8313,49.7958,49.8135,55521.0
2021-08-04 14:55:00,56.15,56.18,56.14,56.15,64663.0,49.8046,49.8313,49.7958,49.8046,64663.0
2021-08-04 15:00:00,56.16,56.17,56.14,56.16,48937.0,49.8135,49.8224,49.7958,49.8135,48937.0
2021-08-04 15:05:00,56.16,56.19,56.16,56.18,52146.0,49.8135,49.8401,49.8135,49.8313,52146.0
2021-08-04 15:10:00,56.18,56.2,56.14,56.15,73643.0,49.8313,49.849,49.7958,49.8046,73643.0
2021-08-04 15:15:00,56.16,56.17,56.13,56.16,50854.0,49.8135,49.8224,49.7869,49.8135,50854.0
2021-08-04 15:20:00,56.16,56.19,56.16,56.18,58937.0,49.8135,49.8401,49.8135,49.8313,58937.0
2021-08-04 15:25:00,56.18,56.19,56.16,56.19,83651.0,49.8313,49.8401,49.8135,49.8401,83651.0
2021-08-04 15:30:00,56.19,56.2,56.16,56.17,128175.0,49.8401,49.849,49.8135,49.8224,128175.0
2021-08-04 15:35:00,56.17,56.19,56.16,56.18,133842.0,49.8224,49.8401,49.8135,49.8313,133842.0
2021-08-04 15:40:00,56.19,56.2,56.09,56.11,474391.0,49.8401,49.849,49.7514,49.7692,474391.0
2021-08-04 15:45:00,56.11,56.13,56.08,56.09,291032.0,49.7692,49.7869,49.7426,49.7514,291032.0
2021-08-04 15:50:00,56.1,56.13,56.01,56.03,443432.0,49.7603,49.7869,49.6805,49.6982,443432.0
2021-08-04 15:55:00,56.03,56.13,56.02,56.11,980283.0,49.6982,49.7869,49.6893,49.7692,980283.0
2021-08-05 09:30:00,56.44,56.58,56.3,56.37,351734.0,50.0619,50.1861,49.9377,49.9998,351734.0
2021-08-05 09:35:00,56.36,56.45,56.36,56.41,154765.0,49.9909,50.0707,49.9909,50.0353,154765.0
2021-08-05 09:40:00,56.41,56.41,56.29,56.34,94411.0,50.0353,50.0353,49.9288,49.9732,94411.0
2021-08-05 09:45:00,56.34,56.4,56.31,56.32,90395.0,49.9732,50.0264,49.9466,49.9554,90395.0
2021-08-05 09:50:00,56.32,56.4,56.29,56.38,64473.0,49.9554,50.0264,49.9288,50.0087,64473.0
2021-08-05 09:55:00,56.38,56.4,56.32,56.39,106653.0,50.0087,50.0264,49.9554,50.0175,106653.0
2021-08-05 10:00:00,56.4,56.44,56.35,56.42,77606.0,50.0264,50.0619,49.982,50.0441,77606.0
2021-08-05 10:05:00,56.42,56.51,56.41,56.5,95421.0,50.0441,50.124,50.0353,50.1151,95421.0
2021-08-05 10:10:00,56.5,56.51,56.44,56.48,70539.0,50.1151,50.124,50.0619,50.0974,70539.0
2021-08-05 10:15:00,56.49,56.55,56.49,56.5,74170.0,50.1062,50.1594,50.1062,50.1151,74170.0
2021-08-05 10:20:00,56.5,56.59,56.49,56.57,75791.0,50.1151,50.1949,50.1062,50.1772,75791.0
2021-08-05 10:25:00,56.57,56.57,56.45,56.46,64634.0,50.1772,50.1772,50.0707,50.0796,64634.0
2021-08-05 10:30:00,56.46,56.48,56.42,56.44,55307.0,50.0796,50.0974,50.0441,50.0619,55307.0
2021-08-05 10:35:00,56.44,56.46,56.41,56.43,67271.0,50.0619,50.0796,50.0353,50.053,67271.0
2021-08-05 10:40:00,56.43,56.48,56.43,56.46,48880.0,50.053,50.0974,50.053,50.0796,48880.0
2021-08-05 10:45:00,56.46,56.5,56.44,56.48,65925.0,50.0796,50.1151,50.0619,50.0974,65925.0
2021-08-05 10:50:00,56.48,56.51,56.47,56.49,93085.0,50.0974,50.124,50.0885,50.1062,93085.0
2021-08-05 10:55:00,56.5,56.5,56.45,56.47,50042.0,50.1151,50.1151,50.0707,50.0885,50042.0
2021-08-05 11:00:00,56.47,56.5,56.44,56.48,85584.0,50.0885,50.1151,50.0619,50.0974,85584.0
2021-08-05 11:05:00,56.48,56.51,56.47,56.51,59645.0,50.0974,50.124,50.0885,50.124,59645.0
2021-08-05 11:10:00,56.49,56.5,56.41,56.42,79997.0,50.1062,50.1151,50.0353,50.0441,79997.0
2021-08-05 11:15:00,56.43,56.46,56.4,56.41,72674.0,50.053,50.0796,50.0264,50.0353,72674.0
2021-08-05 11:20:00,56.41,56.43,56.38,56.39,64794.0,50.0353,50.053,50.0087,50.0175,64794.0
2021-08-05 11:25:00,56.39,56.45,56.39,56.42,67530.0,50.0175,50.0707,50.0175,50.0441,67530.0
2021-08-05 11:30:00,56.42,56.44,56.41,56.44,32582.0,50.0441,50.0619,50.0353,50.0619,32582.0
2021-08-05 11:35:00,56.44,56.45,56.41,56.44,52868.0,50.0619,50.0707,50.0353,50.0619,52868.0
2021-08-05 11:40:00,56.44,56.49,56.44,56.49,73523.0,50.0619,50.1062,50.0619,50.1062,73523.0
2021-08-05 11:45:00,56.49,56.52,56.46,56.5,82968.0,50.1062,50.1328,50.0796,50.1151,82968.0
2021-08-05 11:50:00,56.5,56.51,56.47,56.5,75644.0,50.1151,50.124,50.0885,50.1151,75644.0
2021-08-05 11:55:00,56.5,56.5,56.44,56.46,52903.0,50.1151,50.1151,50.0619,50.0796,52903.0
2021-08-05 12:00:00,56.45,56.46,56.42,56.43,65532.0,50.0707,50.0796,50.0441,50.053,65532.0
2021-08-05 12:05:00,56.44,56.44,56.41,56.43,48343.0,50.0619,50.0619,50.0353,50.053,48343.0
2021-08-05 12:10:00,56.43,56.46,56.42,56.46,59692.0,50.053,50.0796,50.0441,50.0796,59692.0
2021-08-05 12:15:00,56.46,56.46,56.42,56.44,79328.0,50.0796,50.0796,50.0441,50.0619,79328.0
2021-08-05 12:20:00,56.44,56.46,56.43,56.45,40270.0,50.0619,50.0796,50.053,50.0707,40270.0
2021-08-05 12:25:00,56.45,56.49,56.44,56.48,52451.0,50.0707,50.1062,50.0619,50.0974,52451.0
2021-08-05 12:30:00,56.49,56.5,56.47,56.48,52011.0,50.1062,50.1151,50.0885,50.0974,52011.0
2021-08-05 12:35:00,56.48,56.5,56.48,56.5,34363.0,50.0974,50.1151,50.0974,50.1151,34363.0
2021-08-05 12:40:00,56.49,56.5,56.44,56.48,47208.0,50.1062,50.1151,50.0619,50.0974,47208.0
2021-08-05 12:45:00,56.48,56.49,56.46,56.46,37660.0,50.0974,50.1062,50.0796,50.0796,37660.0
2021-08-05 12:50:00,56.47,56.49,56.46,56.48,21137.0,50.0885,50.1062,50.0796,50.0974,21137.0
2021-08-05 12:55:00,56.49,56.51,56.48,56.5,43008.0,50.1062,50.124,50.0974,50.1151,43008.0
2021-08-05 13:00:00,56.5,56.52,56.47,56.48,40808.0,50.1151,50.1328,50.0885,50.0974,40808.0
2021-08-05 13:05:00,56.49,56.49,56.45,56.47,30118.0,50.1062,50.1062,50.0707,50.0885,30118.0
2021-08-05 13:10:00,56.47,56.49,56.46,56.49,28765.0,50.0885,50.1062,50.0796,50.1062,28765.0
2021-08-05 13:15:00,56.48,56.49,56.45,56.46,28810.0,50.0974,50.1062,50.0707,50.0796,28810.0
2021-08-05 13:20:00,56.46,56.49,56.45,56.48,75898.0,50.0796,50.1062,50.0707,50.0974,75898.0
2021-08-05 13:25:00,56.48,56.51,56.48,56.51,29088.0,50.0974,50.124,50.0974,50.124,29088.0
2021-08-05 13:30:00,56.51,56.51,56.46,56.47,55514.0,50.124,50.124,50.0796,50.0885,55514.0
2021-08-05 13:35:00,56.46,56.48,56.45,56.46,34415.0,50.0796,50.0974,50.0707,50.0796,34415.0
2021-08-05 13:40:00,56.45,56.46,56.44,56.45,23264.0,50.0707,50.0796,50.0619,50.0707,23264.0
2021-08-05 13:45:00,56.45,56.46,56.43,56.45,64137.0,50.0707,50.0796,50.053,50.0707,64137.0
2021-08-05 13:50:00,56.45,56.48,56.44,56.48,28544.0,50.0707,50.0974,50.0619,50.0974,28544.0
2021-08-05 13:55:00,56.48,56.51,56.47,56.51,67164.0,50.0974,50.124,50.0885,50.124,67164.0
2021-08-05 14:00:00,56.51,56.53,56.5,56.52,54555.0,50.124,50.1417,50.1151,50.1328,54555.0
2021-08-05 14:05:00,56.52,56.54,56.51,56.54,35867.0,50.1328,50.1506,50.124,50.1506,35867.0
2021-08-05 14:10:00,56.54,56.55,56.51,56.51,76574.0,50.1506,50.1594,50.124,50.124,76574.0
2021-08-05 14:15:00,56.51,56.53,56.5,56.52,46271.0,50.124,50.1417,50.1151,50.1328,46271.0
2021-08-05 14:20:00,56.52,56.52,56.49,56.5,69127.0,50.1328,50.1328,50.1062,50.1151,69127.0
2021-08-05 14:25:00,56.5,56.52,56.49,56.51,44589.0,50.1151,50.1328,50.1062,50.124,44589.0
2021-08-05 14:30:00,56.52,56.52,56.49,56.5,81536.0,50.1328,50.1328,50.1062,50.1151,81536.0
2021-08-05 14:35:00,56.49,56.53,56.49,56.53,46152.0,50.1062,50.1417,50.1062,50.1417,46152.0
2021-08-05 14:40:00,56.53,56.53,56.47,56.47,73430.0,50.1417,50.1417,50.0885,50.0885,73430.0
2021-08-05 14:45:00,56.48,56.48,56.44,56.45,34306.0,50.0974,50.0974,50.0619,50.0707,34306.0
2021-08-05 14:50:00,56.45,56.46,56.43,56.44,50446.0,50.0707,50.0796,50.053,50.0619,50446.0
2021-08-05 14:55:00,56.43,56.46,56.43,56.46,51975.0,50.053,50.0796,50.053,50.0796,51975.0
2021-08-05 15:00:00,56.46,56.49,56.45,56.49,41498.0,50.0796,50.1062,50.0707,50.1062,41498.0
2021-08-05 15:05:00,56.48,56.49,56.46,56.47,46409.0,50.0974,50.1062,50.0796,50.0885,46409.0
2021-08-05 15:10:00,56.47,56.49,56.46,56.47,60351.0,50.0885,50.1062,50.0796,50.0885,60351.0
2021-08-05 15:15:00,56.47,56.48,56.46,56.48,44948.0,50.0885,50.0974,50.0796,50.0974,44948.0
2021-08-05 15:20:00,56.48,56.51,56.47,56.48,100890.0,50.0974,50.124,50.0885,50.0974,100890.0
2021-08-05 15:25:00,56.49,56.52,56.48,56.52,65720.0,50.1062,50.1328,50.0974,50.1328,65720.0
2021-08-05 15:30:00,56.52,56.56,56.51,56.55,100488.0,50.1328,50.1683,50.124,50.1594,100488.0
2021-08-05 15:35:00,56.55,56.57,56.54,56.56,189003.0,50.1594,50.1772,50.1506,50.1683,189003.0
2021-08-05 15:40:00,56.56,56.59,56.55,56.56,170795.0,50.1683,50.1949,50.1594,50.1683,170795.0
2021-08-05 15:45:00,56.55,56.58,56.55,56.58,96208.0,50.1594,50.1861,50.1594,50.1861,96208.0
2021-08-05 15:50:00,56.58,56.58,56.52,56.55,214056.0,50.1861,50.1861,50.1328,50.1594,214056.0
2021-08-05 15:55:00,56.55,56.55,56.48,56.48,1004952.0,50.1594,50.1594,50.0974,50.0974,1004952.0
2021-08-06 09:30:00,56.6,56.69,56.5,56.55,525730.0,50.2038,50.2836,50.1151,50.1594,525730.0
2021-08-06 09:35:00,56.55,56.73,56.55,56.6,259232.0,50.1594,50.3191,50.1594,50.2038,259232.0
2021-08-06 09:40:00,56.6,56.71,56.57,56.69,139021.0,50.2038,50.3014,50.1772,50.2836,139021.0
2021-08-06 09:45:00,56.69,56.7,56.54,56.57,202930.0,50.2836,50.2925,50.1506,50.1772,202930.0
2021-08-06 09:50:00,56.57,56.59,56.45,56.53,155985.0,50.1772,50.1949,50.0707,50.1417,155985.0
2021-08-06 09:55:00,56.53,56.56,56.45,56.49,92363.0,50.1417,50.1683,50.0707,50.1062,92363.0
2021-08-06 10:00:00,56.49,56.54,56.44,56.46,134107.0,50.1062,50.1506,50.0619,50.0796,134107.0
2021-08-06 10:05:00,56.46,56.58,56.46,56.58,148212.0,50.0796,50.1861,50.0796,50.1861,148212.0
2021-08-06 10:10:00,56.58,56.59,56.52,56.52,117466.0,50.1861,50.1949,50.1328,50.1328,117466.0
2021-08-06 10:15:00,56.52,56.58,56.52,56.55,82383.0,50.1328,50.1861,50.1328,50.1594,82383.0
2021-08-06 10:20:00,56.55,56.62,56.55,56.56,80397.0,50.1594,50.2215,50.1594,50.1683,80397.0
2021-08-06 10:25:00,56.56,56.61,56.55,56.57,49638.0,50.1683,50.2127,50.1594,50.1772,49638.0
2021-08-06 10:30:00,56.57,56.58,56.54,56.54,57168.0,50.1772,50.1861,50.1506,50.1506,57168.0
2021-08-06 10:35:00,56.54,56.59,56.53,56.56,53437.0,50.1506,50.1949,50.1417,50.1683,53437.0
2021-08-06 10:40:00,56.57,56.57,56.52,56.53,58395.0,50.1772,50.1772,50.1328,50.1417,58395.0
2021-08-06 10:45:00,56.53,56.57,56.52,56.56,75961.0,50.1417,50.1772,50.1328,50.1683,75961.0
2021-08-06 10:50:00,56.56,56.59,56.54,56.58,120573.0,50.1683,50.1949,50.1506,50.1861,120573.0
2021-08-06 10:55:00,56.58,56.61,56.55,56.6,68051.0,50.1861,50.2127,50.1594,50.2038,68051.0
2021-08-06 11:00:00,56.6,56.63,56.58,56.63,210762.0,50.2038,50.2304,50.1861,50.2304,210762.0
2021-08-06 11:05:00,56.63,56.69,56.62,56.69,68829.0,50.2304,50.2836,50.2215,50.2836,68829.0
2021-08-06 11:10:00,56.68,56.69,56.62,56.63,58683.0,50.2748,50.2836,50.2215,50.2304,58683.0
2021-08-06 11:15:00,56.63,56.63,56.58,56.6,100376.0,50.2304,50.2304,50.1861,50.2038,100376.0
2021-08-06 11:20:00,56.61,56.63,56.58,56.59,63257.0,50.2127,50.2304,50.1861,50.1949,63257.0
2021-08-06 11:25:00,56.6,56.6,56.53,56.54,33279.0,50.2038,50.2038,50.1417,50.1506,33279.0
2021-08-06 11:30:00,56.54,56.54,56.51,56.52,36692.0,50.1506,50.1506,50.124,50.1328,36692.0
2021-08-06 11:35:00,56.52,56.55,56.51,56.51,49248.0,50.1328,50.1594,50.124,50.124,49248.0
2021-08-06 11:40:00,56.51,56.52,56.49,56.51,41512.0,50.124,50.1328,50.1062,50.124,41512.0
2021-08-06 11:45:00,56.51,56.53,56.5,56.51,47899.0,50.124,50.1417,50.1151,50.124,47899.0
2021-08-06 11:50:00,56.52,56.53,56.51,56.53,76957.0,50.1328,50.1417,50.124,50.1417,76957.0
2021-08-06 11:55:00,56.53,56.59,56.52,56.58,141648.0,50.1417,50.1949,50.1328,50.1861,141648.0
2021-08-06 12:00:00,56.58,56.6,56.57,56.6,107903.0,50.1861,50.2038,50.1772,50.2038,107903.0
2021-08-06 12:05:00,56.6,56.6,56.55,56.55,64893.0,50.2038,50.2038,50.1594,50.1594,64893.0
2021-08-06 12:10:00,56.55,56.57,56.5,56.51,85596.0,50.1594,50.1772,50.1151,50.124,85596.0
2021-08-06 12:15:00,56.51,56.54,56.5,56.54,44899.0,50.124,50.1506,50.1151,50.1506,44899.0
2021-08-06 12:20:00,56.53,56.54,56.5,56.52,37014.0,50.1417,50.1506,50.1151,50.1328,37014.0
2021-08-06 12:25:00,56.53,56.56,56.52,56.54,37662.0,50.1417,50.1683,50.1328,50.1506,37662.0
2021-08-06 12:30:00,56.53,56.57,56.53,56.55,47573.0,50.1417,50.1772,50.1417,50.1594,47573.0
2021-08-06 12:35:00,56.55,56.59,56.55,56.58,52847.0,50.1594,50.1949,50.1594,50.1861,52847.0
2021-08-06 12:40:00,56.59,56.64,56.57,56.64,175309.0,50.1949,50.2393,50.1772,50.2393,175309.0
2021-08-06 12:45:00,56.64,56.69,56.63,56.69,234355.0,50.2393,50.2836,50.2304,50.2836,234355.0
2021-08-06 12:50:00,56.68,56.7,56.64,56.64,90327.0,50.2748,50.2925,50.2393,50.2393,90327.0
2021-08-06 12:55:00,56.64,56.65,56.62,56.64,24885.0,50.2393,50.2481,50.2215,50.2393,24885.0
2021-08-06 13:00:00,56.64,56.66,56.58,56.59,60717.0,50.2393,50.257,50.1861,50.1949,60717.0
2021-08-06 13:05:00,56.58,56.61,56.58,56.6,24982.0,50.1861,50.2127,50.1861,50.2038,24982.0
2021-08-06 13:10:00,56.61,56.64,56.6,56.63,32441.0,50.2127,50.2393,50.2038,50.2304,32441.0
2021-08-06 13:15:00,56.63,56.66,56.62,56.66,40684.0,50.2304,50.257,50.2215,50.257,40684.0
2021-08-06 13:20:00,56.66,56.68,56.65,56.68,53326.0,50.257,50.2748,50.2481,50.2748,53326.0
2021-08-06 13:25:00,56.67,56.7,56.66,56.68,47556.0,50.2659,50.2925,50.257,50.2748,47556.0
2021-08-06 13:30:00,56.69,56.71,56.68,56.71,48474.0,50.2836,50.3014,50.2748,50.3014,48474.0
2021-08-06 13:35:00,56.71,56.72,56.7,56.72,56320.0,50.3014,50.3102,50.2925,50.3102,56320.0
2021-08-06 13:40:00,56.72,56.72,56.67,56.69,85933.0,50.3102,50.3102,50.2659,50.2836,85933.0
2021-08-06 13:45:00,56.69,56.74,56.68,56.73,71067.0,50.2836,50.328,50.2748,50.3191,71067.0
2021-08-06 13:50:00,56.73,56.73,56.7,56.71,50561.0,50.3191,50.3191,50.2925,50.3014,50561.0
2021-08-06 13:55:00,56.71,56.73,56.69,56.7,62510.0,50.3014,50.3191,50.2836,50.2925,62510.0
2021-08-06 14:00:00,56.7,56.74,56.68,56.69,58962.0,50.2925,50.328,50.2748,50.2836,58962.0
2021-08-06 14:05:00,56.68,56.7,56.66,56.66,35023.0,50.2748,50.2925,50.257,50.257,35023.0
2021-08-06 14:10:00,56.66,56.68,56.64,56.66,55523.0,50.257,50.2748,50.2393,50.257,55523.0
2021-08-06 14:15:00,56.65,56.66,56.63,56.64,33292.0,50.2481,50.257,50.2304,50.2393,33292.0
2021-08-06 14:20:00,56.63,56.65,56.61,56.65,52524.0,50.2304,50.2481,50.2127,50.2481,52524.0
2021-08-06 14:25:00,56.65,56.68,56.64,56.68,49664.0,50.2481,50.2748,50.2393,50.2748,49664.0
2021-08-06 14:30:00,56.67,56.7,56.67,56.7,46960.0,50.2659,50.2925,50.2659,50.2925,46960.0
2021-08-06 14:35:00,56.7,56.7,56.64,56.65,67540.0,50.2925,50.2925,50.2393,50.2481,67540.0
2021-08-06 14:40:00,56.65,56.68,56.64,56.66,48320.0,50.2481,50.2748,50.2393,50.257,48320.0
2021-08-06 14:45:00,56.66,56.67,56.62,56.62,66192.0,50.257,50.2659,50.2215,50.2215,66192.0
2021-08-06 14:50:00,56.63,56.64,56.61,56.63,68921.0,50.2304,50.2393,50.2127,50.2304,68921.0
2021-08-06 14:55:00,56.62,56.66,56.62,56.65,91730.0,50.2215,50.257,50.2215,50.2481,91730.0
2021-08-06 15:00:00,56.65,56.65,56.62,56.64,75216.0,50.2481,50.2481,50.2215,50.2393,75216.0
2021-08-06 15:05:00,56.64,56.64,56.63,56.64,41750.0,50.2393,50.2393,50.2304,50.2393,41750.0
2021-08-06 15:10:00,56.64,56.64,56.6,56.6,32644.0,50.2393,50.2393,50.2038,50.2038,32644.0
2021-08-06 15:15:00,56.61,56.61,56.59,56.6,47370.0,50.2127,50.2127,50.1949,50.2038,47370.0
2021-08-06 15:20:00,56.6,56.62,56.59,56.61,68744.0,50.2038,50.2215,50.1949,50.2127,68744.0
2021-08-06 15:25:00,56.6,56.61,56.59,56.6,53673.0,50.2038,50.2127,50.1949,50.2038,53673.0
2021-08-06 15:30:00,56.6,56.63,56.59,56.62,99301.0,50.2038,50.2304,50.1949,50.2215,99301.0
2021-08-06 15:35:00,56.61,56.64,56.61,56.61,119841.0,50.2127,50.2393,50.2127,50.2127,119841.0
2021-08-06 15:40:00,56.62,56.63,56.58,56.59,88152.0,50.2215,50.2304,50.1861,50.1949,88152.0
2021-08-06 15:45:00,56.58,56.63,56.57,56.62,116927.0,50.1861,50.2304,50.1772,50.2215,116927.0
2021-08-06 15:50:00,56.62,56.66,56.6,56.66,238079.0,50.2215,50.257,50.2038,50.257,238079.0
2021-08-06 15:55:00,56.66,56.7,56.62,56.64,720362.0,50.257,50.2925,50.2215,50.2393,720362.0
2021-08-09 09:30:00,56.8,56.88,56.72,56.75,421135.0,50.3812,50.4522,50.3102,50.3368,421135.0
2021-08-09 09:35:00,56.74,56.74,56.59,56.68,151533.0,50.328,50.328,50.1949,50.2748,151533.0
2021-08-09 09:40:00,56.67,56.7,56.63,56.66,64088.0,50.2659,50.2925,50.2304,50.257,64088.0
2021-08-09 09:45:00,56.66,56.71,56.63,56.67,108581.0,50.257,50.3014,50.2304,50.2659,108581.0
2021-08-09 09:50:00,56.66,56.68,56.6,56.6,57430.0,50.257,50.2748,50.2038,50.2038,57430.0
2021-08-09 09:55:00,56.6,56.61,56.51,56.52,107206.0,50.2038,50.2127,50.124,50.1328,107206.0
2021-08-09 10:00:00,56.52,56.54,56.48,56.51,118087.0,50.1328,50.1506,50.0974,50.124,118087.0
2021-08-09 10:05:00,56.51,56.58,56.49,56.55,68299.0,50.124,50.1861,50.1062,50.1594,68299.0
2021-08-09 10:10:00,56.54,56.56,56.5,56.52,69534.0,50.1506,50.1683,50.1151,50.1328,69534.0
2021-08-09 10:15:00,56.52,56.55,56.51,56.53,38679.0,50.1328,50.1594,50.124,50.1417,38679.0
2021-08-09 10:20:00,56.53,56.54,56.45,56.45,81921.0,50.1417,50.1506,50.0707,50.0707,81921.0
2021-08-09 10:25:00,56.46,56.47,56.44,56.45,49611.0,50.0796,50.0885,50.0619,50.0707,49611.0
2021-08-09 10:30:00,56.45,56.5,56.43,56.47,51177.0,50.0707,50.1151,50.053,50.0885,51177.0
2021-08-09 10:35:00,56.47,56.53,56.45,56.52,71715.0,50.0885,50.1417,50.0707,50.1328,71715.0
2021-08-09 10:40:00,56.52,56.53,56.48,56.48,81712.0,50.1328,50.1417,50.0974,50.0974,81712.0
2021-08-09 10:45:00,56.49,56.52,56.49,56.5,56780.0,50.1062,50.1328,50.1062,50.1151,56780.0
2021-08-09 10:50:00,56.5,56.57,56.47,56.52,132404.0,50.1151,50.1772,50.0885,50.1328,132404.0
2021-08-09 10:55:00,56.52,56.54,56.44,56.46,213940.0,50.1328,50.1506,50.0619,50.0796,213940.0
2021-08-09 11:00:00,56.46,56.49,56.45,56.48,75834.0,50.0796,50.1062,50.0707,50.0974,75834.0
2021-08-09 11:05:00,56.47,56.48,56.43,56.44,78570.0,50.0885,50.0974,50.053,50.0619,78570.0
2021-08-09 11:10:00,56.45,56.46,56.44,56.46,52903.0,50.0707,50.0796,50.0619,50.0796,52903.0
2021-08-09 11:15:00,56.46,56.53,56.46,56.51,129642.0,50.0796,50.1417,50.0796,50.124,129642.0
2021-08-09 11:20:00,56.5,56.51,56.49,56.5,88107.0,50.1151,50.124,50.1062,50.1151,88107.0
2021-08-09 11:25:00,56.5,56.5,56.48,56.5,180145.0,50.1151,50.1151,50.0974,50.1151,180145.0
2021-08-09 11:30:00,56.5,56.52,56.48,56.49,68237.0,50.1151,50.1328,50.0974,50.1062,68237.0
2021-08-09 11:35:00,56.48,56.51,56.48,56.51,43631.0,50.0974,50.124,50.0974,50.124,43631.0
2021-08-09 11:40:00,56.51,56.52,56.48,56.51,165337.0,50.124,50.1328,50.0974,50.124,165337.0
2021-08-09 11:45:00,56.5,56.55,56.49,56.54,171709.0,50.1151,50.1594,50.1062,50.1506,171709.0
2021-08-09 11:50:00,56.54,56.6,56.54,56.59,61019.0,50.1506,50.2038,50.1506,50.1949,61019.0
2021-08-09 11:55:00,56.58,56.59,56.56,56.57,65729.0,50.1861,50.1949,50.1683,50.1772,65729.0
2021-08-09 12:00:00,56.57,56.59,56.54,56.55,48694.0,50.1772,50.1949,50.1506,50.1594,48694.0
2021-08-09 12:05:00,56.55,56.56,56.53,56.55,27246.0,50.1594,50.1683,50.1417,50.1594,27246.0
2021-08-09 12:10:00,56.55,56.56,56.53,56.53,33755.0,50.1594,50.1683,50.1417,50.1417,33755.0
2021-08-09 12:15:00,56.54,56.55,56.51,56.52,41181.0,50.1506,50.1594,50.124,50.1328,41181.0
2021-08-09 12:20:00,56.52,56.54,56.51,56.54,60571.0,50.1328,50.1506,50.124,50.1506,60571.0
2021-08-09 12:25:00,56.54,56.56,56.51,56.55,90151.0,50.1506,50.1683,50.124,50.1594,90151.0
2021-08-09 12:30:00,56.55,56.56,56.53,56.55,35135.0,50.1594,50.1683,50.1417,50.1594,35135.0
2021-08-09 12:35:00,56.55,56.57,56.54,56.55,28963.0,50.1594,50.1772,50.1506,50.1594,28963.0
2021-08-09 12:40:00,56.55,56.58,56.55,56.55,24149.0,50.1594,50.1861,50.1594,50.1594,24149.0
2021-08-09 12:45:00,56.55,56.58,56.55,56.57,26125.0,50.1594,50.1861,50.1594,50.1772,26125.0
2021-08-09 12:50:00,56.56,56.57,56.54,56.55,23052.0,50.1683,50.1772,50.1506,50.1594,23052.0
2021-08-09 12:55:00,56.55,56.55,56.53,56.54,12230.0,50.1594,50.1594,50.1417,50.1506,12230.0
2021-08-09 13:00:00,56.54,56.57,56.53,56.55,63769.0,50.1506,50.1772,50.1417,50.1594,63769.0
2021-08-09 13:05:00,56.55,56.56,56.53,56.55,77730.0,50.1594,50.1683,50.1417,50.1594,77730.0
2021-08-09 13:10:00,56.54,56.57,56.54,56.57,53410.0,50.1506,50.1772,50.1506,50.1772,53410.0
2021-08-09 13:15:00,56.57,56.61,56.56,56.6,30993.0,50.1772,50.2127,50.1683,50.2038,30993.0
2021-08-09 13:20:00,56.6,56.62,56.6,56.61,17185.0,50.2038,50.2215,50.2038,50.2127,17185.0
2021-08-09 13:25:00,56.6,56.65,56.6,56.64,29266.0,50.2038,50.2481,50.2038,50.2393,29266.0
2021-08-09 13:30:00,56.64,56.66,56.63,56.66,20191.0,50.2393,50.257,50.2304,50.257,20191.0
2021-08-09 13:35:00,56.66,56.67,56.63,56.64,48136.0,50.257,50.2659,50.2304,50.2393,48136.0
2021-08-09 13:40:00,56.64,56.64,56.62,56.63,35119.0,50.2393,50.2393,50.2215,50.2304,35119.0
2021-08-09 13:45:00,56.63,56.63,56.58,56.6,39729.0,50.2304,50.2304,50.1861,50.2038,39729.0
2021-08-09 13:50:00,56.6,56.6,56.58,56.6,14696.0,50.2038,50.2038,50.1861,50.2038,14696.0
2021-08-09 13:55:00,56.6,56.61,56.59,56.61,23996.0,50.2038,50.2127,50.1949,50.2127,23996.0
2021-08-09 14:00:00,56.61,56.63,56.6,56.63,30944.0,50.2127,50.2304,50.2038,50.2304,30944.0
2021-08-09 14:05:00,56.63,56.64,56.62,56.64,13615.0,50.2304,50.2393,50.2215,50.2393,13615.0
2021-08-09 14:10:00,56.64,56.66,56.63,56.65,26295.0,50.2393,50.257,50.2304,50.2481,26295.0
2021-08-09 14:15:00,56.66,56.68,56.65,56.68,27121.0,50.257,50.2748,50.2481,50.2748,27121.0
2021-08-09 14:20:00,56.68,56.68,56.65,56.67,50319.0,50.2748,50.2748,50.2481,50.2659,50319.0
2021-08-09 14:25:00,56.67,56.69,56.66,56.69,23126.0,50.2659,50.2836,50.257,50.2836,23126.0
2021-08-09 14:30:00,56.69,56.69,56.67,56.67,34935.0,50.2836,50.2836,50.2659,50.2659,34935.0
2021-08-09 14:35:00,56.67,56.71,56.66,56.68,140369.0,50.2659,50.3014,50.257,50.2748,140369.0
2021-08-09 14:40:00,56.68,56.68,56.64,56.66,48628.0,50.2748,50.2748,50.2393,50.257,48628.0
2021-08-09 14:45:00,56.66,56.66,56.62,56.63,26055.0,50.257,50.257,50.2215,50.2304,26055.0
2021-08-09 14:50:00,56.63,56.63,56.61,56.63,29551.0,50.2304,50.2304,50.2127,50.2304,29551.0
2021-08-09 14:55:00,56.63,56.63,56.59,56.6,37051.0,50.2304,50.2304,50.1949,50.2038,37051.0
2021-08-09 15:00:00,56.59,56.6,56.58,56.59,22959.0,50.1949,50.2038,50.1861,50.1949,22959.0
2021-08-09 15:05:00,56.59,56.61,56.58,56.61,42980.0,50.1949,50.2127,50.1861,50.2127,42980.0
2021-08-09 15:10:00,56.61,56.62,56.59,56.61,23873.0,50.2127,50.2215,50.1949,50.2127,23873.0
2021-08-09 15:15:00,56.61,56.63,56.61,56.62,42060.0,50.2127,50.2304,50.2127,50.2215,42060.0
2021-08-09 15:20:00,56.62,56.62,56.59,56.61,86312.0,50.2215,50.2215,50.1949,50.2127,86312.0
2021-08-09 15:25:00,56.6,56.63,56.6,56.62,83810.0,50.2038,50.2304,50.2038,50.2215,83810.0
2021-08-09 15:30:00,56.62,56.63,56.6,56.62,224800.0,50.2215,50.2304,50.2038,50.2215,224800.0
2021-08-09 15:35:00,56.62,56.63,56.6,56.61,132686.0,50.2215,50.2304,50.2038,50.2127,132686.0
2021-08-09 15:40:00,56.61,56.61,56.54,56.57,138056.0,50.2127,50.2127,50.1506,50.1772,138056.0
2021-08-09 15:45:00,56.56,56.58,56.54,56.58,160419.0,50.1683,50.1861,50.1506,50.1861,160419.0
2021-08-09 15:50:00,56.57,56.63,56.56,56.58,226570.0,50.1772,50.2304,50.1683,50.1861,226570.0
2021-08-09 15:55:00,56.58,56.67,56.57,56.65,427182.0,50.1861,50.2659,50.1772,50.2481,427182.0
2021-08-10 09:30:00,56.84,57.05,56.77,56.95,648064.0,50.4167,50.6029,50.3546,50.5142,648064.0
2021-08-10 09:35:00,56.96,56.96,56.84,56.91,148356.0,50.5231,50.5231,50.4167,50.4788,148356.0
2021-08-10 09:40:00,56.91,56.97,56.88,56.96,108260.0,50.4788,50.532,50.4522,50.5231,108260.0
2021-08-10 09:45:00,56.97,57.0,56.92,56.94,112841.0,50.532,50.5586,50.4876,50.5054,112841.0
2021-08-10 09:50:00,56.94,56.99,56.84,56.84,78526.0,50.5054,50.5497,50.4167,50.4167,78526.0
2021-08-10 09:55:00,56.85,57.02,56.81,56.98,311066.0,50.4255,50.5763,50.3901,50.5409,311066.0
2021-08-10 10:00:00,56.98,57.01,56.94,57.0,146019.0,50.5409,50.5675,50.5054,50.5586,146019.0
2021-08-10 10:05:00,57.01,57.08,56.97,57.07,165180.0,50.5675,50.6296,50.532,50.6207,165180.0
2021-08-10 10:10:00,57.06,57.07,56.97,57.04,222791.0,50.6118,50.6207,50.532,50.5941,222791.0
2021-08-10 10:15:00,57.04,57.09,56.98,57.01,202319.0,50.5941,50.6384,50.5409,50.5675,202319.0
2021-08-10 10:20:00,57.02,57.09,57.0,57.09,67274.0,50.5763,50.6384,50.5586,50.6384,67274.0
2021-08-10 10:25:00,57.08,57.14,57.08,57.12,109672.0,50.6296,50.6828,50.6296,50.665,109672.0
2021-08-10 10:30:00,57.11,57.17,57.09,57.13,127427.0,50.6562,50.7094,50.6384,50.6739,127427.0
2021-08-10 10:35:00,57.13,57.14,57.05,57.06,97339.0,50.6739,50.6828,50.6029,50.6118,97339.0
2021-08-10 10:40:00,57.06,57.14,57.06,57.09,155234.0,50.6118,50.6828,50.6118,50.6384,155234.0
2021-08-10 10:45:00,57.09,57.11,57.04,57.05,102799.0,50.6384,50.6562,50.5941,50.6029,102799.0
2021-08-10 10:50:00,57.04,57.07,57.01,57.02,66286.0,50.5941,50.6207,50.5675,50.5763,66286.0
2021-08-10 10:55:00,57.02,57.11,57.02,57.11,88631.0,50.5763,50.6562,50.5763,50.6562,88631.0
2021-08-10 11:00:00,57.1,57.13,57.08,57.13,77613.0,50.6473,50.6739,50.6296,50.6739,77613.0
2021-08-10 11:05:00,57.13,57.16,57.12,57.13,55301.0,50.6739,50.7005,50.665,50.6739,55301.0
2021-08-10 11:10:00,57.14,57.14,57.08,57.08,59965.0,50.6828,50.6828,50.6296,50.6296,59965.0
2021-08-10 11:15:00,57.09,57.1,57.06,57.08,80214.0,50.6384,50.6473,50.6118,50.6296,80214.0
2021-08-10 11:20:00,57.08,57.11,57.07,57.1,69119.0,50.6296,50.6562,50.6207,50.6473,69119.0
2021-08-10 11:25:00,57.1,57.1,57.06,57.06,63707.0,50.6473,50.6473,50.6118,50.6118,63707.0
2021-08-10 11:30:00,57.07,57.07,57.01,57.02,71328.0,50.6207,50.6207,50.5675,50.5763,71328.0
2021-08-10 11:35:00,57.01,57.04,56.99,57.01,102088.0,50.5675,50.5941,50.5497,50.5675,102088.0
2021-08-10 11:40:00,57.01,57.05,56.99,57.05,76915.0,50.5675,50.6029,50.5497,50.6029,76915.0
2021-08-10 11:45:00,57.05,57.06,57.04,57.06,51450.0,50.6029,50.6118,50.5941,50.6118,51450.0
2021-08-10 11:50:00,57.06,57.1,57.06,57.09,55049.0,50.6118,50.6473,50.6118,50.6384,55049.0
2021-08-10 11:55:00,57.09,57.1,57.07,57.1,59337.0,50.6384,50.6473,50.6207,50.6473,59337.0
2021-08-10 12:00:00,57.1,57.1,56.99,56.99,52942.0,50.6473,50.6473,50.5497,50.5497,52942.0
2021-08-10 12:05:00,57.0,57.0,56.95,56.95,39729.0,50.5586,50.5586,50.5142,50.5142,39729.0
2021-08-10 12:10:00,56.95,56.96,56.91,56.93,65254.0,50.5142,50.5231,50.4788,50.4965,65254.0
2021-08-10 12:15:00,56.93,56.95,56.89,56.89,60505.0,50.4965,50.5142,50.461,50.461,60505.0
2021-08-10 12:20:00,56.89,56.93,56.88,56.89,66749.0,50.461,50.4965,50.4522,50.461,66749.0
2021-08-10 12:25:00,56.89,56.9,56.84,56.86,54868.0,50.461,50.4699,50.4167,50.4344,54868.0
2021-08-10 12:30:00,56.86,56.88,56.85,56.86,34493.0,50.4344,50.4522,50.4255,50.4344,34493.0
2021-08-10 12:35:00,56.87,56.91,56.87,56.89,64681.0,50.4433,50.4788,50.4433,50.461,64681.0
2021-08-10 12:40:00,56.89,56.91,56.87,56.91,51970.0,50.461,50.4788,50.4433,50.4788,51970.0
2021-08-10 12:45:00,56.9,56.92,56.88,56.92,31033.0,50.4699,50.4876,50.4522,50.4876,31033.0
2021-08-10 12:50:00,56.91,56.92,56.88,56.89,55083.0,50.4788,50.4876,50.4522,50.461,55083.0
2021-08-10 12:55:00,56.89,56.91,56.87,56.9,53309.0,50.461,50.4788,50.4433,50.4699,53309.0
2021-08-10 13:00:00,56.9,56.91,56.88,56.89,23921.0,50.4699,50.4788,50.4522,50.461,23921.0
2021-08-10 13:05:00,56.89,56.89,56.85,56.86,31675.0,50.461,50.461,50.4255,50.4344,31675.0
2021-08-10 13:10:00,56.86,56.86,56.82,56.83,33187.0,50.4344,50.4344,50.3989,50.4078,33187.0
2021-08-10 13:15:00,56.84,56.87,56.84,56.87,30976.0,50.4167,50.4433,50.4167,50.4433,30976.0
2021-08-10 13:20:00,56.87,56.87,56.82,56.82,25218.0,50.4433,50.4433,50.3989,50.3989,25218.0
2021-08-10 13:25:00,56.82,56.85,56.81,56.82,42859.0,50.3989,50.4255,50.3901,50.3989,42859.0
2021-08-10 13:30:00,56.83,56.86,56.82,56.86,43537.0,50.4078,50.4344,50.3989,50.4344,43537.0
2021-08-10 13:35:00,56.86,56.87,56.84,56.86,40088.0,50.4344,50.4433,50.4167,50.4344,40088.0
2021-08-10 13:40:00,56.86,56.88,56.85,56.86,41665.0,50.4344,50.4522,50.4255,50.4344,41665.0
2021-08-10 13:45:00,56.86,56.88,56.84,56.85,62107.0,50.4344,50.4522,50.4167,50.4255,62107.0
2021-08-10 13:50:00,56.84,56.87,56.83,56.84,54224.0,50.4167,50.4433,50.4078,50.4167,54224.0
2021-08-10 13:55:00,56.84,56.88,56.83,56.88,37453.0,50.4167,50.4522,50.4078,50.4522,37453.0
2021-08-10 14:00:00,56.88,56.91,56.87,56.9,71578.0,50.4522,50.4788,50.4433,50.4699,71578.0
2021-08-10 14:05:00,56.9,56.93,56.9,56.92,33277.0,50.4699,50.4965,50.4699,50.4876,33277.0
2021-08-10 14:10:00,56.92,56.95,56.91,56.94,30326.0,50.4876,50.5142,50.4788,50.5054,30326.0
2021-08-10 14:15:00,56.94,56.94,56.9,56.92,54418.0,50.5054,50.5054,50.4699,50.4876,54418.0
2021-08-10 14:20:00,56.93,56.95,56.92,56.93,28964.0,50.4965,50.5142,50.4876,50.4965,28964.0
2021-08-10 14:25:00,56.94,56.95,56.92,56.94,39577.0,50.5054,50.5142,50.4876,50.5054,39577.0
2021-08-10 14:30:00,56.94,56.96,56.92,56.93,29154.0,50.5054,50.5231,50.4876,50.4965,29154.0
2021-08-10 14:35:00,56.92,56.93,56.9,56.92,53789.0,50.4876,50.4965,50.4699,50.4876,53789.0
2021-08-10 14:40:00,56.91,56.92,56.88,56.89,30117.0,50.4788,50.4876,50.4522,50.461,30117.0
2021-08-10 14:45:00,56.89,56.9,56.88,56.89,43856.0,50.461,50.4699,50.4522,50.461,43856.0
2021-08-10 14:50:00,56.89,56.9,56.86,56.86,36934.0,50.461,50.4699,50.4344,50.4344,36934.0
2021-08-10 14:55:00,56.86,56.88,56.85,56.87,50408.0,50.4344,50.4522,50.4255,50.4433,50408.0
2021-08-10 15:00:00,56.87,56.89,56.86,56.87,55034.0,50.4433,50.461,50.4344,50.4433,55034.0
2021-08-10 15:05:00,56.86,56.86,56.81,56.82,49909.0,50.4344,50.4344,50.3901,50.3989,49909.0
2021-08-10 15:10:00,56.82,56.85,56.8,56.85,56331.0,50.3989,50.4255,50.3812,50.4255,56331.0
2021-08-10 15:15:00,56.84,56.85,56.82,56.82,47752.0,50.4167,50.4255,50.3989,50.3989,47752.0
2021-08-10 15:20:00,56.83,56.85,56.82,56.84,49863.0,50.4078,50.4255,50.3989,50.4167,49863.0
2021-08-10 15:25:00,56.84,56.84,56.8,56.81,54262.0,50.4167,50.4167,50.3812,50.3901,54262.0
2021-08-10 15:30:00,56.8,56.82,56.78,56.81,85689.0,50.3812,50.3989,50.3635,50.3901,85689.0
2021-08-10 15:35:00,56.82,56.83,56.78,56.79,85094.0,50.3989,50.4078,50.3635,50.3723,85094.0
2021-08-10 15:40:00,56.79,56.8,56.75,56.76,102775.0,50.3723,50.3812,50.3368,50.3457,102775.0
2021-08-10 15:45:00,56.75,56.76,56.68,56.69,239230.0,50.3368,50.3457,50.2748,50.2836,239230.0
2021-08-10 15:50:00,56.69,56.72,56.65,56.71,398161.0,50.2836,50.3102,50.2481,50.3014,398161.0
2021-08-10 15:55:00,56.71,56.81,56.7,56.81,436767.0,50.3014,50.3901,50.2925,50.3901,436767.0
2021-08-11 09:30:00,56.94,56.98,56.8,56.89,361329.0,50.5054,50.5409,50.3812,50.461,361329.0
2021-08-11 09:35:00,56.9,57.03,56.89,56.94,171218.0,50.4699,50.5852,50.461,50.5054,171218.0
2021-08-11 09:40:00,56.94,57.02,56.9,57.01,117886.0,50.5054,50.5763,50.4699,50.5675,117886.0
2021-08-11 09:45:00,57.01,57.11,57.0,57.05,215560.0,50.5675,50.6562,50.5586,50.6029,215560.0
2021-08-11 09:50:00,57.07,57.11,57.06,57.1,73597.0,50.6207,50.6562,50.6118,50.6473,73597.0
2021-08-11 09:55:00,57.1,57.12,57.03,57.06,101418.0,50.6473,50.665,50.5852,50.6118,101418.0
2021-08-11 10:00:00,57.07,57.11,57.0,57.0,147627.0,50.6207,50.6562,50.5586,50.5586,147627.0
2021-08-11 10:05:00,57.0,57.06,56.95,57.05,76692.0,50.5586,50.6118,50.5142,50.6029,76692.0
2021-08-11 10:10:00,57.06,57.06,56.98,56.98,80688.0,50.6118,50.6118,50.5409,50.5409,80688.0
2021-08-11 10:15:00,56.98,57.05,56.98,57.0,64649.0,50.5409,50.6029,50.5409,50.5586,64649.0
2021-08-11 10:20:00,57.0,57.01,56.96,56.99,42241.0,50.5586,50.5675,50.5231,50.5497,42241.0
2021-08-11 10:25:00,56.99,57.01,56.96,57.0,54548.0,50.5497,50.5675,50.5231,50.5586,54548.0
2021-08-11 10:30:00,57.01,57.02,56.95,56.98,56508.0,50.5675,50.5763,50.5142,50.5409,56508.0
2021-08-11 10:35:00,56.98,56.99,56.94,56.96,72735.0,50.5409,50.5497,50.5054,50.5231,72735.0
2021-08-11 10:40:00,56.97,56.99,56.9,56.92,94233.0,50.532,50.5497,50.4699,50.4876,94233.0
2021-08-11 10:45:00,56.92,56.98,56.91,56.96,70206.0,50.4876,50.5409,50.4788,50.5231,70206.0
2021-08-11 10:50:00,56.96,57.0,56.95,56.98,60842.0,50.5231,50.5586,50.5142,50.5409,60842.0
2021-08-11 10:55:00,56.98,57.05,56.98,57.05,178250.0,50.5409,50.6029,50.5409,50.6029,178250.0
2021-08-11 11:00:00,57.04,57.14,57.04,57.12,119717.0,50.5941,50.6828,50.5941,50.665,119717.0
2021-08-11 11:05:00,57.12,57.17,57.12,57.15,52808.0,50.665,50.7094,50.665,50.6916,52808.0
2021-08-11 11:10:00,57.15,57.16,57.09,57.16,58730.0,50.6916,50.7005,50.6384,50.7005,58730.0
2021-08-11 11:15:00,57.17,57.18,57.13,57.15,71676.0,50.7094,50.7182,50.6739,50.6916,71676.0
2021-08-11 11:20:00,57.14,57.14,57.1,57.1,46254.0,50.6828,50.6828,50.6473,50.6473,46254.0
2021-08-11 11:25:00,57.1,57.14,57.1,57.11,40780.0,50.6473,50.6828,50.6473,50.6562,40780.0
2021-08-11 11:30:00,57.11,57.14,57.08,57.09,74192.0,50.6562,50.6828,50.6296,50.6384,74192.0
2021-08-11 11:35:00,57.09,57.11,57.06,57.08,114174.0,50.6384,50.6562,50.6118,50.6296,114174.0
2021-08-11 11:40:00,57.08,57.13,57.07,57.12,40983.0,50.6296,50.6739,50.6207,50.665,40983.0
2021-08-11 11:45:00,57.12,57.13,57.1,57.11,51347.0,50.665,50.6739,50.6473,50.6562,51347.0
2021-08-11 11:50:00,57.12,57.17,57.11,57.13,70078.0,50.665,50.7094,50.6562,50.6739,70078.0
2021-08-11 11:55:00,57.12,57.13,57.11,57.12,36419.0,50.665,50.6739,50.6562,50.665,36419.0
2021-08-11 12:00:00,57.13,57.14,57.06,57.06,49757.0,50.6739,50.6828,50.6118,50.6118,49757.0
2021-08-11 12:05:00,57.06,57.06,57.0,57.01,34431.0,50.6118,50.6118,50.5586,50.5675,34431.0
2021-08-11 12:10:00,57.01,57.02,56.98,56.98,40460.0,50.5675,50.5763,50.5409,50.5409,40460.0
2021-08-11 12:15:00,56.98,57.0,56.97,56.98,39652.0,50.5409,50.5586,50.532,50.5409,39652.0
2021-08-11 12:20:00,56.98,56.99,56.94,56.94,31175.0,50.5409,50.5497,50.5054,50.5054,31175.0
2021-08-11 12:25:00,56.95,56.95,56.92,56.93,42125.0,50.5142,50.5142,50.4876,50.4965,42125.0
2021-08-11 12:30:00,56.94,56.94,56.91,56.92,39812.0,50.5054,50.5054,50.4788,50.4876,39812.0
2021-08-11 12:35:00,56.92,56.93,56.9,56.91,32980.0,50.4876,50.4965,50.4699,50.4788,32980.0
2021-08-11 12:40:00,56.9,56.92,56.89,56.9,24773.0,50.4699,50.4876,50.461,50.4699,24773.0
2021-08-11 12:45:00,56.9,56.91,56.88,56.91,37575.0,50.4699,50.4788,50.4522,50.4788,37575.0
2021-08-11 12:50:00,56.91,56.93,56.9,56.9,31326.0,50.4788,50.4965,50.4699,50.4699,31326.0
2021-08-11 12:55:00,56.91,56.93,56.9,56.9,23573.0,50.4788,50.4965,50.4699,50.4699,23573.0
2021-08-11 13:00:00,56.9,56.93,56.88,56.9,71173.0,50.4699,50.4965,50.4522,50.4699,71173.0
2021-08-11 13:05:00,56.89,56.92,56.89,56.92,38840.0,50.461,50.4876,50.461,50.4876,38840.0
2021-08-11 13:10:00,56.91,56.92,56.89,56.9,41621.0,50.4788,50.4876,50.461,50.4699,41621.0
2021-08-11 13:15:00,56.91,56.94,56.89,56.92,73839.0,50.4788,50.5054,50.461,50.4876,73839.0
2021-08-11 13:20:00,56.92,56.98,56.91,56.96,225643.0,50.4876,50.5409,50.4788,50.5231,225643.0
2021-08-11 13:25:00,56.95,56.96,56.9,56.91,69075.0,50.5142,50.5231,50.4699,50.4788,69075.0
2021-08-11 13:30:00,56.91,56.92,56.88,56.9,61708.0,50.4788,50.4876,50.4522,50.4699,61708.0
2021-08-11 13:35:00,56.89,56.9,56.84,56.84,64429.0,50.461,50.4699,50.4167,50.4167,64429.0
2021-08-11 13:40:00,56.85,56.92,56.84,56.91,67192.0,50.4255,50.4876,50.4167,50.4788,67192.0
2021-08-11 13:45:00,56.91,56.91,56.89,56.91,42786.0,50.4788,50.4788,50.461,50.4788,42786.0
2021-08-11 13:50:00,56.92,56.95,56.91,56.95,33118.0,50.4876,50.5142,50.4788,50.5142,33118.0
2021-08-11 13:55:00,56.95,56.96,56.91,56.93,62357.0,50.5142,50.5231,50.4788,50.4965,62357.0
2021-08-11 14:00:00,56.94,56.95,56.92,56.92,30461.0,50.5054,50.5142,50.4876,50.4876,30461.0
2021-08-11 14:05:00,56.92,56.93,56.89,56.9,39394.0,50.4876,50.4965,50.461,50.4699,39394.0
2021-08-11 14:10:00,56.9,56.9,56.86,56.87,34786.0,50.4699,50.4699,50.4344,50.4433,34786.0
2021-08-11 14:15:00,56.88,56.91,56.87,56.89,111328.0,50.4522,50.4788,50.4433,50.461,111328.0
2021-08-11 14:20:00,56.88,56.9,56.88,56.89,37018.0,50.4522,50.4699,50.4522,50.461,37018.0
2021-08-11 14:25:00,56.89,56.9,56.86,56.87,52941.0,50.461,50.4699,50.4344,50.4433,52941.0
2021-08-11 14:30:00,56.88,56.88,56.85,56.86,40451.0,50.4522,50.4522,50.4255,50.4344,40451.0
2021-08-11 14:35:00,56.86,56.88,56.86,56.87,24446.0,50.4344,50.4522,50.4344,50.4433,24446.0
2021-08-11 14:40:00,56.87,56.89,56.84,56.85,60816.0,50.4433,50.461,50.4167,50.4255,60816.0
2021-08-11 14:45:00,56.85,56.85,56.84,56.85,32750.0,50.4255,50.4255,50.4167,50.4255,32750.0
2021-08-11 14:50:00,56.84,56.86,56.83,56.85,48059.0,50.4167,50.4344,50.4078,50.4255,48059.0
2021-08-11 14:55:00,56.85,56.89,56.84,56.88,56565.0,50.4255,50.461,50.4167,50.4522,56565.0
2021-08-11 15:00:00,56.88,56.91,56.87,56.89,35455.0,50.4522,50.4788,50.4433,50.461,35455.0
2021-08-11 15:05:00,56.89,56.9,56.85,56.87,83351.0,50.461,50.4699,50.4255,50.4433,83351.0
2021-08-11 15:10:00,56.87,56.87,56.84,56.86,68413.0,50.4433,50.4433,50.4167,50.4344,68413.0
2021-08-11 15:15:00,56.87,56.89,56.86,56.87,69381.0,50.4433,50.461,50.4344,50.4433,69381.0
2021-08-11 15:20:00,56.88,56.9,56.87,56.89,54043.0,50.4522,50.4699,50.4433,50.461,54043.0
2021-08-11 15:25:00,56.89,56.89,56.87,56.87,35679.0,50.461,50.461,50.4433,50.4433,35679.0
2021-08-11 15:30:00,56.88,56.88,56.86,56.86,64297.0,50.4522,50.4522,50.4344,50.4344,64297.0
2021-08-11 15:35:00,56.87,56.89,56.83,56.84,92123.0,50.4433,50.461,50.4078,50.4167,92123.0
2021-08-11 15:40:00,56.84,56.85,56.81,56.84,89032.0,50.4167,50.4255,50.3901,50.4167,89032.0
2021-08-11 15:45:00,56.84,56.84,56.79,56.81,126107.0,50.4167,50.4167,50.3723,50.3901,126107.0
2021-08-11 15:50:00,56.81,56.81,56.73,56.73,240971.0,50.3901,50.3901,50.3191,50.3191,240971.0
2021-08-11 15:55:00,56.73,56.75,56.71,56.71,458292.0,50.3191,50.3368,50.3014,50.3014,458292.0
2021-08-12 09:30:00,56.73,56.88,56.73,56.83,356269.0,50.3191,50.4522,50.3191,50.4078,356269.0
2021-08-12 09:35:00,56.82,56.89,56.8,56.85,171785.0,50.3989,50.461,50.3812,50.4255,171785.0
2021-08-12 09:40:00,56.84,56.9,56.83,56.89,88011.0,50.4167,50.4699,50.4078,50.461,88011.0
2021-08-12 09:45:00,56.89,56.89,56.77,56.82,100420.0,50.461,50.461,50.3546,50.3989,100420.0
2021-08-12 09:50:00,56.82,56.95,56.79,56.91,95308.0,50.3989,50.5142,50.3723,50.4788,95308.0
2021-08-12 09:55:00,56.92,56.93,56.79,56.82,74795.0,50.4876,50.4965,50.3723,50.3989,74795.0
2021-08-12 10:00:00,56.81,56.83,56.76,56.8,81906.0,50.3901,50.4078,50.3457,50.3812,81906.0
2021-08-12 10:05:00,56.81,56.88,56.81,56.86,62316.0,50.3901,50.4522,50.3901,50.4344,62316.0
2021-08-12 10:10:00,56.86,56.9,56.82,56.85,50348.0,50.4344,50.4699,50.3989,50.4255,50348.0
2021-08-12 10:15:00,56.85,56.91,56.83,56.83,41906.0,50.4255,50.4788,50.4078,50.4078,41906.0
2021-08-12 10:20:00,56.83,56.84,56.78,56.79,58226.0,50.4078,50.4167,50.3635,50.3723,58226.0
2021-08-12 10:25:00,56.79,56.84,56.78,56.84,89898.0,50.3723,50.4167,50.3635,50.4167,89898.0
2021-08-12 10:30:00,56.84,56.9,56.82,56.84,60323.0,50.4167,50.4699,50.3989,50.4167,60323.0
2021-08-12 10:35:00,56.83,56.85,56.81,56.83,36253.0,50.4078,50.4255,50.3901,50.4078,36253.0
2021-08-12 10:40:00,56.83,56.86,56.82,56.85,40937.0,50.4078,50.4344,50.3989,50.4255,40937.0
2021-08-12 10:45:00,56.85,56.86,56.82,56.83,52991.0,50.4255,50.4344,50.3989,50.4078,52991.0
2021-08-12 10:50:00,56.83,56.9,56.81,56.89,81245.0,50.4078,50.4699,50.3901,50.461,81245.0
2021-08-12 10:55:00,56.89,56.9,56.85,56.86,53755.0,50.461,50.4699,50.4255,50.4344,53755.0
2021-08-12 11:00:00,56.86,56.88,56.84,56.84,61674.0,50.4344,50.4522,50.4167,50.4167,61674.0
2021-08-12 11:05:00,56.85,56.86,56.82,56.86,36511.0,50.4255,50.4344,50.3989,50.4344,36511.0
2021-08-12 11:10:00,56.86,56.87,56.8,56.82,51246.0,50.4344,50.4433,50.3812,50.3989,51246.0
2021-08-12 11:15:00,56.81,56.85,56.8,56.81,79682.0,50.3901,50.4255,50.3812,50.3901,79682.0
2021-08-12 11:20:00,56.8,56.84,56.79,56.84,44885.0,50.3812,50.4167,50.3723,50.4167,44885.0
2021-08-12 11:25:00,56.83,56.87,56.79,56.79,75002.0,50.4078,50.4433,50.3723,50.3723,75002.0
2021-08-12 11:30:00,56.8,56.83,56.76,56.78,92302.0,50.3812,50.4078,50.3457,50.3635,92302.0
2021-08-12 11:35:00,56.77,56.79,56.76,56.78,31298.0,50.3546,50.3723,50.3457,50.3635,31298.0
2021-08-12 11:40:00,56.79,56.8,56.77,56.79,45091.0,50.3723,50.3812,50.3546,50.3723,45091.0
2021-08-12 11:45:00,56.79,56.8,56.76,56.78,28577.0,50.3723,50.3812,50.3457,50.3635,28577.0
2021-08-12 11:50:00,56.78,56.79,56.76,56.78,53090.0,50.3635,50.3723,50.3457,50.3635,53090.0
2021-08-12 11:55:00,56.78,56.78,56.76,56.77,15876.0,50.3635,50.3635,50.3457,50.3546,15876.0
2021-08-12 12:00:00,56.77,56.79,56.75,56.79,31944.0,50.3546,50.3723,50.3368,50.3723,31944.0
2021-08-12 12:05:00,56.79,56.82,56.78,56.81,41714.0,50.3723,50.3989,50.3635,50.3901,41714.0
2021-08-12 12:10:00,56.82,56.83,56.81,56.82,26827.0,50.3989,50.4078,50.3901,50.3989,26827.0
2021-08-12 12:15:00,56.82,56.83,56.8,56.82,31162.0,50.3989,50.4078,50.3812,50.3989,31162.0
2021-08-12 12:20:00,56.82,56.83,56.81,56.81,26936.0,50.3989,50.4078,50.3901,50.3901,26936.0
2021-08-12 12:25:00,56.82,56.86,56.81,56.86,39005.0,50.3989,50.4344,50.3901,50.4344,39005.0
2021-08-12 12:30:00,56.85,56.88,56.85,56.87,33819.0,50.4255,50.4522,50.4255,50.4433,33819.0
2021-08-12 12:35:00,56.87,56.88,56.85,56.86,26946.0,50.4433,50.4522,50.4255,50.4344,26946.0
2021-08-12 12:40:00,56.86,56.88,56.85,56.87,27686.0,50.4344,50.4522,50.4255,50.4433,27686.0
2021-08-12 12:45:00,56.88,56.88,56.84,56.84,49692.0,50.4522,50.4522,50.4167,50.4167,49692.0
2021-08-12 12:50:00,56.85,56.87,56.83,56.87,32200.0,50.4255,50.4433,50.4078,50.4433,32200.0
2021-08-12 12:55:00,56.87,56.87,56.85,56.85,19252.0,50.4433,50.4433,50.4255,50.4255,19252.0
2021-08-12 13:00:00,56.86,56.89,56.84,56.89,44018.0,50.4344,50.461,50.4167,50.461,44018.0
2021-08-12 13:05:00,56.89,56.89,56.86,56.88,41167.0,50.461,50.461,50.4344,50.4522,41167.0
2021-08-12 13:10:00,56.88,56.92,56.87,56.92,27650.0,50.4522,50.4876,50.4433,50.4876,27650.0
2021-08-12 13:15:00,56.91,56.95,56.91,56.95,48805.0,50.4788,50.5142,50.4788,50.5142,48805.0
2021-08-12 13:20:00,56.95,56.98,56.94,56.96,51025.0,50.5142,50.5409,50.5054,50.5231,51025.0
2021-08-12 13:25:00,56.96,56.97,56.93,56.94,28478.0,50.5231,50.532,50.4965,50.5054,28478.0
2021-08-12 13:30:00,56.94,56.94,56.91,56.92,35375.0,50.5054,50.5054,50.4788,50.4876,35375.0
2021-08-12 13:35:00,56.92,56.93,56.89,56.9,20194.0,50.4876,50.4965,50.461,50.4699,20194.0
2021-08-12 13:40:00,56.9,56.91,56.88,56.89,19939.0,50.4699,50.4788,50.4522,50.461,19939.0
2021-08-12 13:45:00,56.89,56.9,56.86,56.87,19837.0,50.461,50.4699,50.4344,50.4433,19837.0
2021-08-12 13:50:00,56.87,56.88,56.85,56.86,16949.0,50.4433,50.4522,50.4255,50.4344,16949.0
2021-08-12 13:55:00,56.86,56.86,56.84,56.85,28283.0,50.4344,50.4344,50.4167,50.4255,28283.0
2021-08-12 14:00:00,56.85,56.86,56.84,56.86,26392.0,50.4255,50.4344,50.4167,50.4344,26392.0
2021-08-12 14:05:00,56.86,56.86,56.84,56.85,21252.0,50.4344,50.4344,50.4167,50.4255,21252.0
2021-08-12 14:10:00,56.85,56.85,56.81,56.82,21775.0,50.4255,50.4255,50.3901,50.3989,21775.0
2021-08-12 14:15:00,56.82,56.84,56.81,56.84,29887.0,50.3989,50.4167,50.3901,50.4167,29887.0
2021-08-12 14:20:00,56.84,56.85,56.82,56.82,23741.0,50.4167,50.4255,50.3989,50.3989,23741.0
2021-08-12 14:25:00,56.82,56.84,56.81,56.82,28640.0,50.3989,50.4167,50.3901,50.3989,28640.0
2021-08-12 14:30:00,56.83,56.86,56.82,56.85,27516.0,50.4078,50.4344,50.3989,50.4255,27516.0
2021-08-12 14:35:00,56.85,56.87,56.84,56.85,33643.0,50.4255,50.4433,50.4167,50.4255,33643.0
2021-08-12 14:40:00,56.85,56.85,56.81,56.82,15439.0,50.4255,50.4255,50.3901,50.3989,15439.0
2021-08-12 14:45:00,56.82,56.83,56.79,56.8,49183.0,50.3989,50.4078,50.3723,50.3812,49183.0
2021-08-12 14:50:00,56.8,56.82,56.79,56.8,27022.0,50.3812,50.3989,50.3723,50.3812,27022.0
2021-08-12 14:55:00,56.8,56.84,56.79,56.84,52332.0,50.3812,50.4167,50.3723,50.4167,52332.0
2021-08-12 15:00:00,56.84,56.85,56.83,56.84,47891.0,50.4167,50.4255,50.4078,50.4167,47891.0
2021-08-12 15:05:00,56.84,56.84,56.8,56.81,76214.0,50.4167,50.4167,50.3812,50.3901,76214.0
2021-08-12 15:10:00,56.8,56.81,56.78,56.78,34837.0,50.3812,50.3901,50.3635,50.3635,34837.0
2021-08-12 15:15:00,56.79,56.81,56.77,56.8,35812.0,50.3723,50.3901,50.3546,50.3812,35812.0
2021-08-12 15:20:00,56.8,56.81,56.78,56.8,37453.0,50.3812,50.3901,50.3635,50.3812,37453.0
2021-08-12 15:25:00,56.79,56.83,56.78,56.82,46982.0,50.3723,50.4078,50.3635,50.3989,46982.0
2021-08-12 15:30:00,56.81,56.85,56.8,56.85,53642.0,50.3901,50.4255,50.3812,50.4255,53642.0
2021-08-12 15:35:00,56.85,56.87,56.83,56.86,68201.0,50.4255,50.4433,50.4078,50.4344,68201.0
2021-08-12 15:40:00,56.87,56.89,56.84,56.84,73183.0,50.4433,50.461,50.4167,50.4167,73183.0
2021-08-12 15:45:00,56.85,56.86,56.84,56.86,55723.0,50.4255,50.4344,50.4167,50.4344,55723.0
2021-08-12 15:50:00,56.86,56.86,56.82,56.84,93204.0,50.4344,50.4344,50.3989,50.4167,93204.0
2021-08-12 15:55:00,56.84,56.86,56.82,56.84,270611.0,50.4167,50.4344,50.3989,50.4167,270611.0
2021-08-13 09:30:00,56.81,56.9,56.77,56.87,254416.0,50.3901,50.4699,50.3546,50.4433,254416.0
2021-08-13 09:35:00,56.86,56.92,56.84,56.9,84318.0,50.4344,50.4876,50.4167,50.4699,84318.0
2021-08-13 09:40:00,56.9,56.95,56.89,56.94,74329.0,50.4699,50.5142,50.461,50.5054,74329.0
2021-08-13 09:45:00,56.94,57.01,56.9,56.98,152223.0,50.5054,50.5675,50.4699,50.5409,152223.0
2021-08-13 09:50:00,56.98,57.07,56.97,57.05,89795.0,50.5409,50.6207,50.532,50.6029,89795.0
2021-08-13 09:55:00,57.05,57.1,57.03,57.05,51517.0,50.6029,50.6473,50.5852,50.6029,51517.0
2021-08-13 10:00:00,57.05,57.08,57.01,57.08,56197.0,50.6029,50.6296,50.5675,50.6296,56197.0
2021-08-13 10:05:00,57.07,57.1,57.04,57.06,77085.0,50.6207,50.6473,50.5941,50.6118,77085.0
2021-08-13 10:10:00,57.07,57.07,57.02,57.05,71223.0,50.6207,50.6207,50.5763,50.6029,71223.0
2021-08-13 10:15:00,57.06,57.08,57.01,57.02,61656.0,50.6118,50.6296,50.5675,50.5763,61656.0
2021-08-13 10:20:00,57.02,57.06,57.0,57.05,54333.0,50.5763,50.6118,50.5586,50.6029,54333.0
2021-08-13 10:25:00,57.05,57.06,57.01,57.03,76633.0,50.6029,50.6118,50.5675,50.5852,76633.0
2021-08-13 10:30:00,57.03,57.07,57.01,57.03,50829.0,50.5852,50.6207,50.5675,50.5852,50829.0
2021-08-13 10:35:00,57.03,57.03,56.98,57.0,104294.0,50.5852,50.5852,50.5409,50.5586,104294.0
2021-08-13 10:40:00,57.01,57.07,57.0,57.06,53902.0,50.5675,50.6207,50.5586,50.6118,53902.0
2021-08-13 10:45:00,57.06,57.09,57.05,57.08,28057.0,50.6118,50.6384,50.6029,50.6296,28057.0
2021-08-13 10:50:00,57.07,57.09,57.06,57.07,58428.0,50.6207,50.6384,50.6118,50.6207,58428.0
2021-08-13 10:55:00,57.08,57.09,57.06,57.07,52045.0,50.6296,50.6384,50.6118,50.6207,52045.0
2021-08-13 11:00:00,57.07,57.07,57.01,57.03,83810.0,50.6207,50.6207,50.5675,50.5852,83810.0
2021-08-13 11:05:00,57.03,57.06,57.01,57.05,48140.0,50.5852,50.6118,50.5675,50.6029,48140.0
2021-08-13 11:10:00,57.05,57.08,57.04,57.07,78694.0,50.6029,50.6296,50.5941,50.6207,78694.0
2021-08-13 11:15:00,57.07,57.11,57.06,57.11,56041.0,50.6207,50.6562,50.6118,50.6562,56041.0
2021-08-13 11:20:00,57.11,57.15,57.1,57.14,47604.0,50.6562,50.6916,50.6473,50.6828,47604.0
2021-08-13 11:25:00,57.14,57.15,57.11,57.11,68152.0,50.6828,50.6916,50.6562,50.6562,68152.0
2021-08-13 11:30:00,57.12,57.15,57.08,57.08,65100.0,50.665,50.6916,50.6296,50.6296,65100.0
2021-08-13 11:35:00,57.08,57.11,57.08,57.09,32349.0,50.6296,50.6562,50.6296,50.6384,32349.0
2021-08-13 11:40:00,57.09,57.15,57.08,57.15,39723.0,50.6384,50.6916,50.6296,50.6916,39723.0
2021-08-13 11:45:00,57.15,57.15,57.11,57.11,46043.0,50.6916,50.6916,50.6562,50.6562,46043.0
2021-08-13 11:50:00,57.12,57.14,57.1,57.14,41108.0,50.665,50.6828,50.6473,50.6828,41108.0
2021-08-13 11:55:00,57.13,57.14,57.11,57.13,35416.0,50.6739,50.6828,50.6562,50.6739,35416.0
2021-08-13 12:00:00,57.12,57.13,57.09,57.1,42272.0,50.665,50.6739,50.6384,50.6473,42272.0
2021-08-13 12:05:00,57.1,57.23,57.09,57.19,270689.0,50.6473,50.7626,50.6384,50.7271,270689.0
2021-08-13 12:10:00,57.19,57.19,57.16,57.19,39312.0,50.7271,50.7271,50.7005,50.7271,39312.0
2021-08-13 12:15:00,57.18,57.2,57.17,57.19,50101.0,50.7182,50.736,50.7094,50.7271,50101.0
2021-08-13 12:20:00,57.18,57.22,57.17,57.21,54440.0,50.7182,50.7537,50.7094,50.7449,54440.0
2021-08-13 12:25:00,57.22,57.23,57.21,57.22,44997.0,50.7537,50.7626,50.7449,50.7537,44997.0
2021-08-13 12:30:00,57.22,57.24,57.21,57.22,41406.0,50.7537,50.7715,50.7449,50.7537,41406.0
2021-08-13 12:35:00,57.21,57.24,57.21,57.23,29370.0,50.7449,50.7715,50.7449,50.7626,29370.0
2021-08-13 12:40:00,57.23,57.25,57.22,57.25,35501.0,50.7626,50.7803,50.7537,50.7803,35501.0
2021-08-13 12:45:00,57.24,57.25,57.19,57.2,33003.0,50.7715,50.7803,50.7271,50.736,33003.0
2021-08-13 12:50:00,57.2,57.2,57.18,57.19,24903.0,50.736,50.736,50.7182,50.7271,24903.0
2021-08-13 12:55:00,57.2,57.27,57.18,57.26,197572.0,50.736,50.7981,50.7182,50.7892,197572.0
2021-08-13 13:00:00,57.27,57.27,57.22,57.23,171473.0,50.7981,50.7981,50.7537,50.7626,171473.0
2021-08-13 13:05:00,57.24,57.26,57.2,57.2,110017.0,50.7715,50.7892,50.736,50.736,110017.0
2021-08-13 13:10:00,57.21,57.21,57.18,57.2,67758.0,50.7449,50.7449,50.7182,50.736,67758.0
2021-08-13 13:15:00,57.2,57.23,57.19,57.22,27948.0,50.736,50.7626,50.7271,50.7537,27948.0
2021-08-13 13:20:00,57.23,57.24,57.21,57.22,57347.0,50.7626,50.7715,50.7449,50.7537,57347.0
2021-08-13 13:25:00,57.22,57.24,57.21,57.23,30381.0,50.7537,50.7715,50.7449,50.7626,30381.0
2021-08-13 13:30:00,57.24,57.24,57.22,57.23,25132.0,50.7715,50.7715,50.7537,50.7626,25132.0
2021-08-13 13:35:00,57.23,57.25,57.22,57.23,72796.0,50.7626,50.7803,50.7537,50.7626,72796.0
2021-08-13 13:40:00,57.23,57.27,57.21,57.26,44569.0,50.7626,50.7981,50.7449,50.7892,44569.0
2021-08-13 13:45:00,57.27,57.27,57.24,57.27,70479.0,50.7981,50.7981,50.7715,50.7981,70479.0
2021-08-13 13:50:00,57.27,57.28,57.25,57.27,68924.0,50.7981,50.8069,50.7803,50.7981,68924.0
2021-08-13 13:55:00,57.27,57.27,57.25,57.26,23289.0,50.7981,50.7981,50.7803,50.7892,23289.0
2021-08-13 14:00:00,57.26,57.26,57.23,57.25,89160.0,50.7892,50.7892,50.7626,50.7803,89160.0
2021-08-13 14:05:00,57.24,57.24,57.21,57.23,34064.0,50.7715,50.7715,50.7449,50.7626,34064.0
2021-08-13 14:10:00,57.23,57.26,57.22,57.26,35530.0,50.7626,50.7892,50.7537,50.7892,35530.0
2021-08-13 14:15:00,57.26,57.28,57.25,57.26,27892.0,50.7892,50.8069,50.7803,50.7892,27892.0
2021-08-13 14:20:00,57.27,57.29,57.25,57.28,42621.0,50.7981,50.8158,50.7803,50.8069,42621.0
2021-08-13 14:25:00,57.28,57.29,57.25,57.26,34587.0,50.8069,50.8158,50.7803,50.7892,34587.0
2021-08-13 14:30:00,57.26,57.26,57.23,57.23,47571.0,50.7892,50.7892,50.7626,50.7626,47571.0
2021-08-13 14:35:00,57.23,57.24,57.22,57.23,53296.0,50.7626,50.7715,50.7537,50.7626,53296.0
2021-08-13 14:40:00,57.23,57.26,57.22,57.26,57741.0,50.7626,50.7892,50.7537,50.7892,57741.0
2021-08-13 14:45:00,57.26,57.27,57.24,57.25,47184.0,50.7892,50.7981,50.7715,50.7803,47184.0
2021-08-13 14:50:00,57.26,57.27,57.24,57.25,32815.0,50.7892,50.7981,50.7715,50.7803,32815.0
2021-08-13 14:55:00,57.25,57.27,57.23,57.25,46021.0,50.7803,50.7981,50.7626,50.7803,46021.0
2021-08-13 15:00:00,57.25,57.28,57.24,57.27,44853.0,50.7803,50.8069,50.7715,50.7981,44853.0
2021-08-13 15:05:00,57.27,57.29,57.26,57.29,62067.0,50.7981,50.8158,50.7892,50.8158,62067.0
2021-08-13 15:10:00,57.29,57.3,57.28,57.29,55260.0,50.8158,50.8247,50.8069,50.8158,55260.0
2021-08-13 15:15:00,57.28,57.29,57.24,57.24,37493.0,50.8069,50.8158,50.7715,50.7715,37493.0
2021-08-13 15:20:00,57.25,57.25,57.2,57.2,64590.0,50.7803,50.7803,50.736,50.736,64590.0
2021-08-13 15:25:00,57.2,57.22,57.19,57.22,75159.0,50.736,50.7537,50.7271,50.7537,75159.0
2021-08-13 15:30:00,57.21,57.24,57.2,57.22,65105.0,50.7449,50.7715,50.736,50.7537,65105.0
2021-08-13 15:35:00,57.23,57.26,57.22,57.26,68673.0,50.7626,50.7892,50.7537,50.7892,68673.0
2021-08-13 15:40:00,57.26,57.26,57.22,57.22,94188.0,50.7892,50.7892,50.7537,50.7537,94188.0
2021-08-13 15:45:00,57.22,57.27,57.22,57.25,138724.0,50.7537,50.7981,50.7537,50.7803,138724.0
2021-08-13 15:50:00,57.25,57.26,57.19,57.2,162494.0,50.7803,50.7892,50.7271,50.736,162494.0
2021-08-13 15:55:00,57.2,57.25,57.17,57.23,623314.0,50.736,50.7803,50.7094,50.7626,623314.0
2021-08-16 09:30:00,57.16,57.33,57.1,57.11,397339.0,50.7005,50.8513,50.6473,50.6562,397339.0
2021-08-16 09:35:00,57.11,57.11,57.03,57.07,116422.0,50.6562,50.6562,50.5852,50.6207,116422.0
2021-08-16 09:40:00,57.08,57.13,57.04,57.13,116372.0,50.6296,50.6739,50.5941,50.6739,116372.0
2021-08-16 09:45:00,57.14,57.15,57.05,57.11,121132.0,50.6828,50.6916,50.6029,50.6562,121132.0
2021-08-16 09:50:00,57.11,57.2,57.1,57.18,125886.0,50.6562,50.736,50.6473,50.7182,125886.0
2021-08-16 09:55:00,57.18,57.34,57.18,57.33,130457.0,50.7182,50.8602,50.7182,50.8513,130457.0
2021-08-16 10:00:00,57.33,57.36,57.25,57.28,102636.0,50.8513,50.8779,50.7803,50.8069,102636.0
2021-08-16 10:05:00,57.29,57.36,57.27,57.36,71536.0,50.8158,50.8779,50.7981,50.8779,71536.0
2021-08-16 10:10:00,57.36,57.43,57.33,57.43,117619.0,50.8779,50.94,50.8513,50.94,117619.0
2021-08-16 10:15:00,57.43,57.47,57.4,57.43,157900.0,50.94,50.9755,50.9134,50.94,157900.0
2021-08-16 10:20:00,57.44,57.45,57.29,57.3,83610.0,50.9489,50.9577,50.8158,50.8247,83610.0
2021-08-16 10:25:00,57.29,57.33,57.24,57.27,118461.0,50.8158,50.8513,50.7715,50.7981,118461.0
2021-08-16 10:30:00,57.26,57.32,57.23,57.23,106745.0,50.7892,50.8424,50.7626,50.7626,106745.0
2021-08-16 10:35:00,57.23,57.25,57.2,57.23,122572.0,50.7626,50.7803,50.736,50.7626,122572.0
2021-08-16 10:40:00,57.23,57.3,57.21,57.3,65808.0,50.7626,50.8247,50.7449,50.8247,65808.0
2021-08-16 10:45:00,57.29,57.33,57.27,57.32,50190.0,50.8158,50.8513,50.7981,50.8424,50190.0
2021-08-16 10:50:00,57.32,57.36,57.3,57.33,51367.0,50.8424,50.8779,50.8247,50.8513,51367.0
2021-08-16 10:55:00,57.33,57.34,57.29,57.33,76373.0,50.8513,50.8602,50.8158,50.8513,76373.0
2021-08-16 11:00:00,57.34,57.41,57.33,57.4,81211.0,50.8602,50.9223,50.8513,50.9134,81211.0
2021-08-16 11:05:00,57.4,57.43,57.36,57.37,62030.0,50.9134,50.94,50.8779,50.8868,62030.0
2021-08-16 11:10:00,57.36,57.37,57.31,57.32,68458.0,50.8779,50.8868,50.8336,50.8424,68458.0
2021-08-16 11:15:00,57.31,57.32,57.25,57.27,48124.0,50.8336,50.8424,50.7803,50.7981,48124.0
2021-08-16 11:20:00,57.27,57.3,57.26,57.28,65805.0,50.7981,50.8247,50.7892,50.8069,65805.0
2021-08-16 11:25:00,57.28,57.31,57.26,57.3,40081.0,50.8069,50.8336,50.7892,50.8247,40081.0
2021-08-16 11:30:00,57.3,57.32,57.24,57.24,120190.0,50.8247,50.8424,50.7715,50.7715,120190.0
2021-08-16 11:35:00,57.25,57.29,57.24,57.27,71464.0,50.7803,50.8158,50.7715,50.7981,71464.0
2021-08-16 11:40:00,57.28,57.29,57.23,57.26,75145.0,50.8069,50.8158,50.7626,50.7892,75145.0
2021-08-16 11:45:00,57.26,57.29,57.26,57.27,36537.0,50.7892,50.8158,50.7892,50.7981,36537.0
2021-08-16 11:50:00,57.27,57.29,57.26,57.28,35387.0,50.7981,50.8158,50.7892,50.8069,35387.0
2021-08-16 11:55:00,57.28,57.31,57.26,57.29,73297.0,50.8069,50.8336,50.7892,50.8158,73297.0
2021-08-16 12:00:00,57.3,57.36,57.3,57.35,49549.0,50.8247,50.8779,50.8247,50.869,49549.0
2021-08-16 12:05:00,57.35,57.36,57.33,57.35,34061.0,50.869,50.8779,50.8513,50.869,34061.0
2021-08-16 12:10:00,57.35,57.35,57.33,57.35,39452.0,50.869,50.869,50.8513,50.869,39452.0
2021-08-16 12:15:00,57.35,57.36,57.34,57.34,24929.0,50.869,50.8779,50.8602,50.8602,24929.0
2021-08-16 12:20:00,57.34,57.37,57.33,57.37,31019.0,50.8602,50.8868,50.8513,50.8868,31019.0
2021-08-16 12:25:00,57.37,57.39,57.35,57.38,42886.0,50.8868,50.9045,50.869,50.8956,42886.0
2021-08-16 12:30:00,57.38,57.4,57.36,57.36,49852.0,50.8956,50.9134,50.8779,50.8779,49852.0
2021-08-16 12:35:00,57.37,57.37,57.35,57.36,24575.0,50.8868,50.8868,50.869,50.8779,24575.0
2021-08-16 12:40:00,57.37,57.38,57.36,57.38,21830.0,50.8868,50.8956,50.8779,50.8956,21830.0
2021-08-16 12:45:00,57.38,57.38,57.33,57.34,23740.0,50.8956,50.8956,50.8513,50.8602,23740.0
2021-08-16 12:50:00,57.33,57.35,57.33,57.34,44891.0,50.8513,50.869,50.8513,50.8602,44891.0
2021-08-16 12:55:00,57.34,57.35,57.32,57.33,25869.0,50.8602,50.869,50.8424,50.8513,25869.0
2021-08-16 13:00:00,57.33,57.33,57.29,57.29,25922.0,50.8513,50.8513,50.8158,50.8158,25922.0
2021-08-16 13:05:00,57.29,57.31,57.29,57.3,31624.0,50.8158,50.8336,50.8158,50.8247,31624.0
2021-08-16 13:10:00,57.29,57.31,57.29,57.3,24092.0,50.8158,50.8336,50.8158,50.8247,24092.0
2021-08-16 13:15:00,57.31,57.32,57.3,57.3,40140.0,50.8336,50.8424,50.8247,50.8247,40140.0
2021-08-16 13:20:00,57.3,57.32,57.28,57.28,41032.0,50.8247,50.8424,50.8069,50.8069,41032.0
2021-08-16 13:25:00,57.29,57.32,57.28,57.31,37894.0,50.8158,50.8424,50.8069,50.8336,37894.0
2021-08-16 13:30:00,57.32,57.34,57.31,57.34,65549.0,50.8424,50.8602,50.8336,50.8602,65549.0
2021-08-16 13:35:00,57.33,57.36,57.33,57.35,19280.0,50.8513,50.8779,50.8513,50.869,19280.0
2021-08-16 13:40:00,57.35,57.35,57.3,57.3,36727.0,50.869,50.869,50.8247,50.8247,36727.0
2021-08-16 13:45:00,57.31,57.32,57.27,57.27,49933.0,50.8336,50.8424,50.7981,50.7981,49933.0
2021-08-16 13:50:00,57.28,57.28,57.27,57.27,25499.0,50.8069,50.8069,50.7981,50.7981,25499.0
2021-08-16 13:55:00,57.28,57.31,57.27,57.3,41583.0,50.8069,50.8336,50.7981,50.8247,41583.0
2021-08-16 14:00:00,57.3,57.31,57.29,57.3,36328.0,50.8247,50.8336,50.8158,50.8247,36328.0
2021-08-16 14:05:00,57.31,57.31,57.29,57.3,55683.0,50.8336,50.8336,50.8158,50.8247,55683.0
2021-08-16 14:10:00,57.3,57.3,57.28,57.28,37692.0,50.8247,50.8247,50.8069,50.8069,37692.0
2021-08-16 14:15:00,57.29,57.32,57.28,57.32,51649.0,50.8158,50.8424,50.8069,50.8424,51649.0
2021-08-16 14:20:00,57.32,57.34,57.31,57.33,43211.0,50.8424,50.8602,50.8336,50.8513,43211.0
2021-08-16 14:25:00,57.33,57.35,57.32,57.33,40182.0,50.8513,50.869,50.8424,50.8513,40182.0
2021-08-16 14:30:00,57.33,57.33,57.3,57.3,56060.0,50.8513,50.8513,50.8247,50.8247,56060.0
2021-08-16 14:35:00,57.3,57.31,57.28,57.29,53589.0,50.8247,50.8336,50.8069,50.8158,53589.0
2021-08-16 14:40:00,57.3,57.32,57.29,57.3,34181.0,50.8247,50.8424,50.8158,50.8247,34181.0
2021-08-16 14:45:00,57.3,57.33,57.3,57.33,50349.0,50.8247,50.8513,50.8247,50.8513,50349.0
2021-08-16 14:50:00,57.32,57.34,57.31,57.32,46764.0,50.8424,50.8602,50.8336,50.8424,46764.0
2021-08-16 14:55:00,57.32,57.34,57.31,57.32,60090.0,50.8424,50.8602,50.8336,50.8424,60090.0
2021-08-16 15:00:00,57.32,57.32,57.27,57.28,70118.0,50.8424,50.8424,50.7981,50.8069,70118.0
2021-08-16 15:05:00,57.28,57.28,57.25,57.26,65542.0,50.8069,50.8069,50.7803,50.7892,65542.0
2021-08-16 15:10:00,57.26,57.29,57.25,57.26,82122.0,50.7892,50.8158,50.7803,50.7892,82122.0
2021-08-16 15:15:00,57.27,57.28,57.25,57.28,30126.0,50.7981,50.8069,50.7803,50.8069,30126.0
2021-08-16 15:20:00,57.28,57.31,57.27,57.3,59631.0,50.8069,50.8336,50.7981,50.8247,59631.0
2021-08-16 15:25:00,57.3,57.33,57.3,57.32,146658.0,50.8247,50.8513,50.8247,50.8424,146658.0
2021-08-16 15:30:00,57.32,57.35,57.3,57.35,95472.0,50.8424,50.869,50.8247,50.869,95472.0
2021-08-16 15:35:00,57.35,57.39,57.34,57.39,84569.0,50.869,50.9045,50.8602,50.9045,84569.0
2021-08-16 15:40:00,57.39,57.43,57.38,57.42,90571.0,50.9045,50.94,50.8956,50.9311,90571.0
2021-08-16 15:45:00,57.41,57.42,57.39,57.4,121233.0,50.9223,50.9311,50.9045,50.9134,121233.0
2021-08-16 15:50:00,57.41,57.46,57.39,57.43,153622.0,50.9223,50.9666,50.9045,50.94,153622.0
2021-08-16 15:55:00,57.44,57.49,57.43,57.48,388744.0,50.9489,50.9932,50.94,50.9843,388744.0
2021-08-17 09:30:00,57.46,57.56,57.37,57.39,434316.0,50.9666,51.0553,50.8868,50.9045,434316.0
2021-08-17 09:35:00,57.4,57.42,57.31,57.31,115352.0,50.9134,50.9311,50.8336,50.8336,115352.0
2021-08-17 09:40:00,57.31,57.34,57.2,57.22,129316.0,50.8336,50.8602,50.736,50.7537,129316.0
2021-08-17 09:45:00,57.21,57.3,57.17,57.26,126953.0,50.7449,50.8247,50.7094,50.7892,126953.0
2021-08-17 09:50:00,57.26,57.33,57.26,57.29,98305.0,50.7892,50.8513,50.7892,50.8158,98305.0
2021-08-17 09:55:00,57.3,57.3,57.24,57.28,85772.0,50.8247,50.8247,50.7715,50.8069,85772.0
2021-08-17 10:00:00,57.28,57.33,57.21,57.29,119496.0,50.8069,50.8513,50.7449,50.8158,119496.0
2021-08-17 10:05:00,57.29,57.39,57.29,57.37,97407.0,50.8158,50.9045,50.8158,50.8868,97407.0
2021-08-17 10:10:00,57.37,57.45,57.35,57.38,87683.0,50.8868,50.9577,50.869,50.8956,87683.0
2021-08-17 10:15:00,57.38,57.39,57.29,57.35,125874.0,50.8956,50.9045,50.8158,50.869,125874.0
2021-08-17 10:20:00,57.35,57.36,57.27,57.3,118617.0,50.869,50.8779,50.7981,50.8247,118617.0
2021-08-17 10:25:00,57.3,57.33,57.21,57.23,136009.0,50.8247,50.8513,50.7449,50.7626,136009.0
2021-08-17 10:30:00,57.23,57.27,57.21,57.27,115346.0,50.7626,50.7981,50.7449,50.7981,115346.0
2021-08-17 10:35:00,57.26,57.27,57.18,57.2,143842.0,50.7892,50.7981,50.7182,50.736,143842.0
2021-08-17 10:40:00,57.2,57.23,57.17,57.23,157988.0,50.736,50.7626,50.7094,50.7626,157988.0
2021-08-17 10:45:00,57.22,57.27,57.21,57.27,94285.0,50.7537,50.7981,50.7449,50.7981,94285.0
2021-08-17 10:50:00,57.27,57.32,57.23,57.32,80762.0,50.7981,50.8424,50.7626,50.8424,80762.0
2021-08-17 10:55:00,57.31,57.33,57.28,57.29,53100.0,50.8336,50.8513,50.8069,50.8158,53100.0
2021-08-17 11:00:00,57.29,57.36,57.28,57.36,86965.0,50.8158,50.8779,50.8069,50.8779,86965.0
2021-08-17 11:05:00,57.36,57.37,57.34,57.36,65075.0,50.8779,50.8868,50.8602,50.8779,65075.0
2021-08-17 11:10:00,57.36,57.4,57.35,57.37,103621.0,50.8779,50.9134,50.869,50.8868,103621.0
2021-08-17 11:15:00,57.37,57.41,57.36,57.4,82354.0,50.8868,50.9223,50.8779,50.9134,82354.0
2021-08-17 11:20:00,57.41,57.45,57.39,57.42,97526.0,50.9223,50.9577,50.9045,50.9311,97526.0
2021-08-17 11:25:00,57.41,57.42,57.36,57.39,138363.0,50.9223,50.9311,50.8779,50.9045,138363.0
2021-08-17 11:30:00,57.39,57.39,57.34,57.35,79921.0,50.9045,50.9045,50.8602,50.869,79921.0
2021-08-17 11:35:00,57.35,57.37,57.34,57.34,38772.0,50.869,50.8868,50.8602,50.8602,38772.0
2021-08-17 11:40:00,57.35,57.35,57.32,57.35,63247.0,50.869,50.869,50.8424,50.869,63247.0
2021-08-17 11:45:00,57.35,57.36,57.3,57.3,41260.0,50.869,50.8779,50.8247,50.8247,41260.0
2021-08-17 11:50:00,57.3,57.32,57.27,57.28,56681.0,50.8247,50.8424,50.7981,50.8069,56681.0
2021-08-17 11:55:00,57.28,57.31,57.24,57.25,99150.0,50.8069,50.8336,50.7715,50.7803,99150.0
2021-08-17 12:00:00,57.24,57.26,57.22,57.23,56971.0,50.7715,50.7892,50.7537,50.7626,56971.0
2021-08-17 12:05:00,57.24,57.25,57.21,57.22,86698.0,50.7715,50.7803,50.7449,50.7537,86698.0
2021-08-17 12:10:00,57.22,57.24,57.21,57.22,36238.0,50.7537,50.7715,50.7449,50.7537,36238.0
2021-08-17 12:15:00,57.22,57.22,57.13,57.17,98835.0,50.7537,50.7537,50.6739,50.7094,98835.0
2021-08-17 12:20:00,57.17,57.21,57.17,57.2,28357.0,50.7094,50.7449,50.7094,50.736,28357.0
2021-08-17 12:25:00,57.21,57.22,57.18,57.2,48204.0,50.7449,50.7537,50.7182,50.736,48204.0
2021-08-17 12:30:00,57.2,57.2,57.14,57.17,79430.0,50.736,50.736,50.6828,50.7094,79430.0
2021-08-17 12:35:00,57.16,57.17,57.11,57.12,78321.0,50.7005,50.7094,50.6562,50.665,78321.0
2021-08-17 12:40:00,57.12,57.13,57.06,57.13,71084.0,50.665,50.6739,50.6118,50.6739,71084.0
2021-08-17 12:45:00,57.12,57.13,57.09,57.12,40617.0,50.665,50.6739,50.6384,50.665,40617.0
2021-08-17 12:50:00,57.12,57.14,57.1,57.14,70320.0,50.665,50.6828,50.6473,50.6828,70320.0
2021-08-17 12:55:00,57.14,57.14,57.08,57.11,68325.0,50.6828,50.6828,50.6296,50.6562,68325.0
2021-08-17 13:00:00,57.11,57.14,57.08,57.1,81613.0,50.6562,50.6828,50.6296,50.6473,81613.0
2021-08-17 13:05:00,57.09,57.1,57.05,57.09,61286.0,50.6384,50.6473,50.6029,50.6384,61286.0
2021-08-17 13:10:00,57.09,57.15,57.08,57.14,52449.0,50.6384,50.6916,50.6296,50.6828,52449.0
2021-08-17 13:15:00,57.13,57.14,57.03,57.05,99038.0,50.6739,50.6828,50.5852,50.6029,99038.0
2021-08-17 13:20:00,57.05,57.08,57.04,57.05,69152.0,50.6029,50.6296,50.5941,50.6029,69152.0
2021-08-17 13:25:00,57.05,57.09,57.02,57.09,81290.0,50.6029,50.6384,50.5763,50.6384,81290.0
2021-08-17 13:30:00,57.09,57.1,57.08,57.1,52237.0,50.6384,50.6473,50.6296,50.6473,52237.0
2021-08-17 13:35:00,57.1,57.1,57.03,57.03,81903.0,50.6473,50.6473,50.5852,50.5852,81903.0
2021-08-17 13:40:00,57.03,57.06,57.01,57.05,106092.0,50.5852,50.6118,50.5675,50.6029,106092.0
2021-08-17 13:45:00,57.05,57.05,57.02,57.05,54713.0,50.6029,50.6029,50.5763,50.6029,54713.0
2021-08-17 13:50:00,57.06,57.09,57.05,57.09,41524.0,50.6118,50.6384,50.6029,50.6384,41524.0
2021-08-17 13:55:00,57.09,57.12,57.08,57.12,38865.0,50.6384,50.665,50.6296,50.665,38865.0
2021-08-17 14:00:00,57.12,57.15,57.11,57.14,35294.0,50.665,50.6916,50.6562,50.6828,35294.0
2021-08-17 14:05:00,57.15,57.17,57.12,57.14,96023.0,50.6916,50.7094,50.665,50.6828,96023.0
2021-08-17 14:10:00,57.14,57.17,57.13,57.15,56685.0,50.6828,50.7094,50.6739,50.6916,56685.0
2021-08-17 14:15:00,57.15,57.15,57.13,57.14,27529.0,50.6916,50.6916,50.6739,50.6828,27529.0
2021-08-17 14:20:00,57.14,57.14,57.1,57.13,63943.0,50.6828,50.6828,50.6473,50.6739,63943.0
2021-08-17 14:25:00,57.13,57.15,57.12,57.13,44569.0,50.6739,50.6916,50.665,50.6739,44569.0
2021-08-17 14:30:00,57.13,57.13,57.1,57.11,32333.0,50.6739,50.6739,50.6473,50.6562,32333.0
2021-08-17 14:35:00,57.11,57.11,57.06,57.08,49838.0,50.6562,50.6562,50.6118,50.6296,49838.0
2021-08-17 14:40:00,57.08,57.11,57.07,57.1,35192.0,50.6296,50.6562,50.6207,50.6473,35192.0
2021-08-17 14:45:00,57.1,57.16,57.09,57.15,43486.0,50.6473,50.7005,50.6384,50.6916,43486.0
2021-08-17 14:50:00,57.15,57.16,57.13,57.15,24784.0,50.6916,50.7005,50.6739,50.6916,24784.0
2021-08-17 14:55:00,57.15,57.19,57.14,57.17,41481.0,50.6916,50.7271,50.6828,50.7094,41481.0
2021-08-17 15:00:00,57.17,57.19,57.15,57.19,55941.0,50.7094,50.7271,50.6916,50.7271,55941.0
2021-08-17 15:05:00,57.19,57.2,57.17,57.18,42658.0,50.7271,50.736,50.7094,50.7182,42658.0
2021-08-17 15:10:00,57.19,57.21,57.17,57.18,84996.0,50.7271,50.7449,50.7094,50.7182,84996.0
2021-08-17 15:15:00,57.18,57.2,57.15,57.16,79408.0,50.7182,50.736,50.6916,50.7005,79408.0
2021-08-17 15:20:00,57.16,57.19,57.15,57.17,39545.0,50.7005,50.7271,50.6916,50.7094,39545.0
2021-08-17 15:25:00,57.17,57.17,57.13,57.16,77162.0,50.7094,50.7094,50.6739,50.7005,77162.0
2021-08-17 15:30:00,57.16,57.24,57.15,57.23,91882.0,50.7005,50.7715,50.6916,50.7626,91882.0
2021-08-17 15:35:00,57.24,57.28,57.22,57.22,86703.0,50.7715,50.8069,50.7537,50.7537,86703.0
2021-08-17 15:40:00,57.22,57.23,57.16,57.16,124101.0,50.7537,50.7626,50.7005,50.7005,124101.0
2021-08-17 15:45:00,57.16,57.22,57.15,57.22,168443.0,50.7005,50.7537,50.6916,50.7537,168443.0
2021-08-17 15:50:00,57.22,57.29,57.21,57.24,254652.0,50.7537,50.8158,50.7449,50.7715,254652.0
2021-08-17 15:55:00,57.24,57.29,57.2,57.29,768366.0,50.7715,50.8158,50.736,50.8158,768366.0
2021-08-18 09:30:00,57.19,57.2,57.01,57.03,342511.0,50.7271,50.736,50.5675,50.5852,342511.0
2021-08-18 09:35:00,57.03,57.06,56.98,57.02,114174.0,50.5852,50.6118,50.5409,50.5763,114174.0
2021-08-18 09:40:00,57.02,57.15,56.96,57.15,125868.0,50.5763,50.6916,50.5231,50.6916,125868.0
2021-08-18 09:45:00,57.15,57.23,57.11,57.14,150689.0,50.6916,50.7626,50.6562,50.6828,150689.0
2021-08-18 09:50:00,57.14,57.15,57.01,57.03,83126.0,50.6828,50.6916,50.5675,50.5852,83126.0
2021-08-18 09:55:00,57.04,57.05,56.99,57.02,60537.0,50.5941,50.6029,50.5497,50.5763,60537.0
2021-08-18 10:00:00,57.03,57.09,57.0,57.05,114373.0,50.5852,50.6384,50.5586,50.6029,114373.0
2021-08-18 10:05:00,57.05,57.05,56.92,56.97,169642.0,50.6029,50.6029,50.4876,50.532,169642.0
2021-08-18 10:10:00,56.98,57.02,56.94,56.94,55926.0,50.5409,50.5763,50.5054,50.5054,55926.0
2021-08-18 10:15:00,56.95,56.97,56.92,56.94,80902.0,50.5142,50.532,50.4876,50.5054,80902.0
2021-08-18 10:20:00,56.94,56.95,56.9,56.91,77645.0,50.5054,50.5142,50.4699,50.4788,77645.0
2021-08-18 10:25:00,56.92,56.93,56.88,56.89,56619.0,50.4876,50.4965,50.4522,50.461,56619.0
2021-08-18 10:30:00,56.89,56.9,56.87,56.87,62959.0,50.461,50.4699,50.4433,50.4433,62959.0
2021-08-18 10:35:00,56.88,56.89,56.82,56.84,67819.0,50.4522,50.461,50.3989,50.4167,67819.0
2021-08-18 10:40:00,56.83,56.83,56.77,56.81,76938.0,50.4078,50.4078,50.3546,50.3901,76938.0
2021-08-18 10:45:00,56.8,56.83,56.76,56.83,63142.0,50.3812,50.4078,50.3457,50.4078,63142.0
2021-08-18 10:50:00,56.82,56.84,56.82,56.82,50357.0,50.3989,50.4167,50.3989,50.3989,50357.0
2021-08-18 10:55:00,56.83,56.85,56.77,56.8,87161.0,50.4078,50.4255,50.3546,50.3812,87161.0
2021-08-18 11:00:00,56.8,56.8,56.73,56.75,70907.0,50.3812,50.3812,50.3191,50.3368,70907.0
2021-08-18 11:05:00,56.75,56.75,56.69,56.75,59997.0,50.3368,50.3368,50.2836,50.3368,59997.0
2021-08-18 11:10:00,56.74,56.75,56.71,56.74,60278.0,50.328,50.3368,50.3014,50.328,60278.0
2021-08-18 11:15:00,56.73,56.75,56.71,56.74,61499.0,50.3191,50.3368,50.3014,50.328,61499.0
2021-08-18 11:20:00,56.74,56.75,56.7,56.72,48570.0,50.328,50.3368,50.2925,50.3102,48570.0
2021-08-18 11:25:00,56.73,56.79,56.72,56.79,83753.0,50.3191,50.3723,50.3102,50.3723,83753.0
2021-08-18 11:30:00,56.79,56.85,56.78,56.82,122565.0,50.3723,50.4255,50.3635,50.3989,122565.0
2021-08-18 11:35:00,56.82,56.82,56.75,56.78,74349.0,50.3989,50.3989,50.3368,50.3635,74349.0
2021-08-18 11:40:00,56.78,56.82,56.77,56.82,66252.0,50.3635,50.3989,50.3546,50.3989,66252.0
2021-08-18 11:45:00,56.82,56.84,56.81,56.81,41880.0,50.3989,50.4167,50.3901,50.3901,41880.0
2021-08-18 11:50:00,56.82,56.83,56.79,56.8,47340.0,50.3989,50.4078,50.3723,50.3812,47340.0
2021-08-18 11:55:00,56.8,56.8,56.76,56.8,45208.0,50.3812,50.3812,50.3457,50.3812,45208.0
2021-08-18 12:00:00,56.79,56.82,56.78,56.81,46283.0,50.3723,50.3989,50.3635,50.3901,46283.0
2021-08-18 12:05:00,56.8,56.85,56.8,56.81,51633.0,50.3812,50.4255,50.3812,50.3901,51633.0
2021-08-18 12:10:00,56.8,56.86,56.79,56.85,72092.0,50.3812,50.4344,50.3723,50.4255,72092.0
2021-08-18 12:15:00,56.85,56.88,56.83,56.85,68384.0,50.4255,50.4522,50.4078,50.4255,68384.0
2021-08-18 12:20:00,56.86,56.86,56.82,56.82,30869.0,50.4344,50.4344,50.3989,50.3989,30869.0
2021-08-18 12:25:00,56.83,56.83,56.75,56.76,41405.0,50.4078,50.4078,50.3368,50.3457,41405.0
2021-08-18 12:30:00,56.76,56.76,56.7,56.7,83074.0,50.3457,50.3457,50.2925,50.2925,83074.0
2021-08-18 12:35:00,56.71,56.71,56.65,56.67,74571.0,50.3014,50.3014,50.2481,50.2659,74571.0
2021-08-18 12:40:00,56.68,56.72,56.67,56.71,49316.0,50.2748,50.3102,50.2659,50.3014,49316.0
2021-08-18 12:45:00,56.71,56.74,56.7,56.73,44639.0,50.3014,50.328,50.2925,50.3191,44639.0
2021-08-18 12:50:00,56.73,56.75,56.72,56.75,33004.0,50.3191,50.3368,50.3102,50.3368,33004.0
2021-08-18 12:55:00,56.74,56.77,56.71,56.77,30571.0,50.328,50.3546,50.3014,50.3546,30571.0
2021-08-18 13:00:00,56.76,56.78,56.72,56.74,48430.0,50.3457,50.3635,50.3102,50.328,48430.0
2021-08-18 13:05:00,56.75,56.75,56.72,56.74,26859.0,50.3368,50.3368,50.3102,50.328,26859.0
2021-08-18 13:10:00,56.74,56.76,56.73,56.75,52736.0,50.328,50.3457,50.3191,50.3368,52736.0
2021-08-18 13:15:00,56.74,56.75,56.7,56.73,48078.0,50.328,50.3368,50.2925,50.3191,48078.0
2021-08-18 13:20:00,56.73,56.74,56.71,56.73,56255.0,50.3191,50.328,50.3014,50.3191,56255.0
2021-08-18 13:25:00,56.73,56.74,56.69,56.7,44687.0,50.3191,50.328,50.2836,50.2925,44687.0
2021-08-18 13:30:00,56.69,56.72,56.67,56.67,79020.0,50.2836,50.3102,50.2659,50.2659,79020.0
2021-08-18 13:35:00,56.68,56.71,56.67,56.69,257394.0,50.2748,50.3014,50.2659,50.2836,257394.0
2021-08-18 13:40:00,56.69,56.73,56.67,56.71,163456.0,50.2836,50.3191,50.2659,50.3014,163456.0
2021-08-18 13:45:00,56.71,56.71,56.68,56.69,98645.0,50.3014,50.3014,50.2748,50.2836,98645.0
2021-08-18 13:50:00,56.69,56.7,56.66,56.69,91231.0,50.2836,50.2925,50.257,50.2836,91231.0
2021-08-18 13:55:00,56.69,56.7,56.65,56.65,63155.0,50.2836,50.2925,50.2481,50.2481,63155.0
2021-08-18 14:00:00,56.66,56.71,56.65,56.7,118453.0,50.257,50.3014,50.2481,50.2925,118453.0
2021-08-18 14:05:00,56.71,56.73,56.66,56.68,296216.0,50.3014,50.3191,50.257,50.2748,296216.0
2021-08-18 14:10:00,56.68,56.68,56.57,56.59,291290.0,50.2748,50.2748,50.1772,50.1949,291290.0
2021-08-18 14:15:00,56.58,56.6,56.47,56.52,186724.0,50.1861,50.2038,50.0885,50.1328,186724.0
2021-08-18 14:20:00,56.52,56.54,56.47,56.52,127088.0,50.1328,50.1506,50.0885,50.1328,127088.0
2021-08-18 14:25:00,56.51,56.55,56.49,56.52,276034.0,50.124,50.1594,50.1062,50.1328,276034.0
2021-08-18 14:30:00,56.53,56.57,56.51,56.56,280306.0,50.1417,50.1772,50.124,50.1683,280306.0
2021-08-18 14:35:00,56.56,56.56,56.49,56.5,128613.0,50.1683,50.1683,50.1062,50.1151,128613.0
2021-08-18 14:40:00,56.5,56.5,56.44,56.46,131455.0,50.1151,50.1151,50.0619,50.0796,131455.0
2021-08-18 14:45:00,56.46,56.47,56.42,56.44,86613.0,50.0796,50.0885,50.0441,50.0619,86613.0
2021-08-18 14:50:00,56.43,56.48,56.42,56.46,290462.0,50.053,50.0974,50.0441,50.0796,290462.0
2021-08-18 14:55:00,56.46,56.57,56.45,56.57,187558.0,50.0796,50.1772,50.0707,50.1772,187558.0
2021-08-18 15:00:00,56.56,56.56,56.52,56.54,167889.0,50.1683,50.1683,50.1328,50.1506,167889.0
2021-08-18 15:05:00,56.54,56.56,56.52,56.55,120524.0,50.1506,50.1683,50.1328,50.1594,120524.0
2021-08-18 15:10:00,56.55,56.55,56.52,56.54,112385.0,50.1594,50.1594,50.1328,50.1506,112385.0
2021-08-18 15:15:00,56.55,56.6,56.54,56.6,118103.0,50.1594,50.2038,50.1506,50.2038,118103.0
2021-08-18 15:20:00,56.59,56.61,56.55,56.55,142260.0,50.1949,50.2127,50.1594,50.1594,142260.0
2021-08-18 15:25:00,56.55,56.56,56.49,56.5,442752.0,50.1594,50.1683,50.1062,50.1151,442752.0
2021-08-18 15:30:00,56.5,56.52,56.47,56.5,277869.0,50.1151,50.1328,50.0885,50.1151,277869.0
2021-08-18 15:35:00,56.5,56.54,56.49,56.53,223796.0,50.1151,50.1506,50.1062,50.1417,223796.0
2021-08-18 15:40:00,56.53,56.62,56.5,56.61,191122.0,50.1417,50.2215,50.1151,50.2127,191122.0
2021-08-18 15:45:00,56.62,56.63,56.48,56.5,443396.0,50.2215,50.2304,50.0974,50.1151,443396.0
2021-08-18 15:50:00,56.49,56.53,56.43,56.51,491552.0,50.1062,50.1417,50.053,50.124,491552.0
2021-08-18 15:55:00,56.5,56.52,56.48,56.51,1400811.0,50.1151,50.1328,50.0974,50.124,1400811.0
2021-08-19 09:30:00,56.05,56.48,55.95,56.47,572045.0,49.7159,50.0974,49.6272,50.0885,572045.0
2021-08-19 09:35:00,56.47,56.53,56.42,56.51,180335.0,50.0885,50.1417,50.0441,50.124,180335.0
2021-08-19 09:40:00,56.52,56.72,56.47,56.65,197271.0,50.1328,50.3102,50.0885,50.2481,197271.0
2021-08-19 09:45:00,56.65,56.66,56.54,56.57,205117.0,50.2481,50.257,50.1506,50.1772,205117.0
2021-08-19 09:50:00,56.58,56.76,56.58,56.75,159012.0,50.1861,50.3457,50.1861,50.3368,159012.0
2021-08-19 09:55:00,56.76,56.88,56.74,56.85,216397.0,50.3457,50.4522,50.328,50.4255,216397.0
2021-08-19 10:00:00,56.85,56.87,56.76,56.82,190617.0,50.4255,50.4433,50.3457,50.3989,190617.0
2021-08-19 10:05:00,56.81,56.81,56.69,56.71,95227.0,50.3901,50.3901,50.2836,50.3014,95227.0
2021-08-19 10:10:00,56.72,56.75,56.67,56.72,75687.0,50.3102,50.3368,50.2659,50.3102,75687.0
2021-08-19 10:15:00,56.72,56.72,56.64,56.66,106814.0,50.3102,50.3102,50.2393,50.257,106814.0
2021-08-19 10:20:00,56.66,56.7,56.6,56.63,59895.0,50.257,50.2925,50.2038,50.2304,59895.0
2021-08-19 10:25:00,56.64,56.66,56.58,56.63,58909.0,50.2393,50.257,50.1861,50.2304,58909.0
2021-08-19 10:30:00,56.64,56.7,56.61,56.64,85476.0,50.2393,50.2925,50.2127,50.2393,85476.0
2021-08-19 10:35:00,56.63,56.63,56.52,56.55,57410.0,50.2304,50.2304,50.1328,50.1594,57410.0
2021-08-19 10:40:00,56.55,56.56,56.47,56.52,65632.0,50.1594,50.1683,50.0885,50.1328,65632.0
2021-08-19 10:45:00,56.53,56.58,56.52,56.55,66171.0,50.1417,50.1861,50.1328,50.1594,66171.0
2021-08-19 10:50:00,56.54,56.59,56.53,56.58,71522.0,50.1506,50.1949,50.1417,50.1861,71522.0
2021-08-19 10:55:00,56.59,56.74,56.58,56.73,145095.0,50.1949,50.328,50.1861,50.3191,145095.0
2021-08-19 11:00:00,56.72,56.78,56.65,56.77,100117.0,50.3102,50.3635,50.2481,50.3546,100117.0
2021-08-19 11:05:00,56.76,56.81,56.73,56.76,91015.0,50.3457,50.3901,50.3191,50.3457,91015.0
2021-08-19 11:10:00,56.76,56.79,56.72,56.74,73554.0,50.3457,50.3723,50.3102,50.328,73554.0
2021-08-19 11:15:00,56.75,56.78,56.73,56.76,85847.0,50.3368,50.3635,50.3191,50.3457,85847.0
2021-08-19 11:20:00,56.75,56.79,56.72,56.79,67077.0,50.3368,50.3723,50.3102,50.3723,67077.0
2021-08-19 11:25:00,56.79,56.81,56.69,56.71,72783.0,50.3723,50.3901,50.2836,50.3014,72783.0
2021-08-19 11:30:00,56.71,56.78,56.7,56.75,73350.0,50.3014,50.3635,50.2925,50.3368,73350.0
2021-08-19 11:35:00,56.75,56.78,56.72,56.75,48591.0,50.3368,50.3635,50.3102,50.3368,48591.0
2021-08-19 11:40:00,56.74,56.84,56.73,56.83,51176.0,50.328,50.4167,50.3191,50.4078,51176.0
2021-08-19 11:45:00,56.84,56.9,56.83,56.9,64094.0,50.4167,50.4699,50.4078,50.4699,64094.0
2021-08-19 11:50:00,56.9,56.93,56.88,56.9,57302.0,50.4699,50.4965,50.4522,50.4699,57302.0
2021-08-19 11:55:00,56.9,56.96,56.89,56.9,72200.0,50.4699,50.5231,50.461,50.4699,72200.0
2021-08-19 12:00:00,56.9,56.94,56.89,56.92,42153.0,50.4699,50.5054,50.461,50.4876,42153.0
2021-08-19 12:05:00,56.92,56.94,56.85,56.87,31062.0,50.4876,50.5054,50.4255,50.4433,31062.0
2021-08-19 12:10:00,56.87,56.89,56.84,56.88,53929.0,50.4433,50.461,50.4167,50.4522,53929.0
2021-08-19 12:15:00,56.89,56.89,56.85,56.89,39370.0,50.461,50.461,50.4255,50.461,39370.0
2021-08-19 12:20:00,56.89,56.91,56.87,56.91,33518.0,50.461,50.4788,50.4433,50.4788,33518.0
2021-08-19 12:25:00,56.91,56.92,56.85,56.87,80695.0,50.4788,50.4876,50.4255,50.4433,80695.0
2021-08-19 12:30:00,56.87,56.9,56.85,56.86,48689.0,50.4433,50.4699,50.4255,50.4344,48689.0
2021-08-19 12:35:00,56.87,56.88,56.85,56.86,50860.0,50.4433,50.4522,50.4255,50.4344,50860.0
2021-08-19 12:40:00,56.86,56.88,56.84,56.87,31322.0,50.4344,50.4522,50.4167,50.4433,31322.0
2021-08-19 12:45:00,56.87,56.89,56.85,56.89,48765.0,50.4433,50.461,50.4255,50.461,48765.0
2021-08-19 12:50:00,56.89,56.94,56.89,56.94,51317.0,50.461,50.5054,50.461,50.5054,51317.0
2021-08-19 12:55:00,56.94,56.94,56.88,56.88,73591.0,50.5054,50.5054,50.4522,50.4522,73591.0
2021-08-19 13:00:00,56.88,56.9,56.87,56.88,39036.0,50.4522,50.4699,50.4433,50.4522,39036.0
2021-08-19 13:05:00,56.87,56.9,56.85,56.89,50808.0,50.4433,50.4699,50.4255,50.461,50808.0
2021-08-19 13:10:00,56.89,56.91,56.87,56.89,60224.0,50.461,50.4788,50.4433,50.461,60224.0
2021-08-19 13:15:00,56.88,56.89,56.85,56.86,43118.0,50.4522,50.461,50.4255,50.4344,43118.0
2021-08-19 13:20:00,56.86,56.87,56.83,56.85,38466.0,50.4344,50.4433,50.4078,50.4255,38466.0
2021-08-19 13:25:00,56.85,56.87,56.79,56.8,46036.0,50.4255,50.4433,50.3723,50.3812,46036.0
2021-08-19 13:30:00,56.8,56.81,56.77,56.8,53803.0,50.3812,50.3901,50.3546,50.3812,53803.0
2021-08-19 13:35:00,56.8,56.83,56.79,56.83,25288.0,50.3812,50.4078,50.3723,50.4078,25288.0
2021-08-19 13:40:00,56.83,56.84,56.79,56.8,72756.0,50.4078,50.4167,50.3723,50.3812,72756.0
2021-08-19 13:45:00,56.8,56.82,56.79,56.81,46290.0,50.3812,50.3989,50.3723,50.3901,46290.0
2021-08-19 13:50:00,56.81,56.82,56.74,56.75,51662.0,50.3901,50.3989,50.328,50.3368,51662.0
2021-08-19 13:55:00,56.75,56.76,56.69,56.69,58509.0,50.3368,50.3457,50.2836,50.2836,58509.0
2021-08-19 14:00:00,56.7,56.71,56.66,56.66,57629.0,50.2925,50.3014,50.257,50.257,57629.0
2021-08-19 14:05:00,56.67,56.7,56.64,56.69,69310.0,50.2659,50.2925,50.2393,50.2836,69310.0
2021-08-19 14:10:00,56.69,56.69,56.67,56.69,73897.0,50.2836,50.2836,50.2659,50.2836,73897.0
2021-08-19 14:15:00,56.69,56.72,56.68,56.7,52111.0,50.2836,50.3102,50.2748,50.2925,52111.0
2021-08-19 14:20:00,56.7,56.72,56.67,56.72,35790.0,50.2925,50.3102,50.2659,50.3102,35790.0
2021-08-19 14:25:00,56.72,56.74,56.64,56.64,46954.0,50.3102,50.328,50.2393,50.2393,46954.0
2021-08-19 14:30:00,56.64,56.66,56.6,56.65,76952.0,50.2393,50.257,50.2038,50.2481,76952.0
2021-08-19 14:35:00,56.65,56.71,56.65,56.71,49959.0,50.2481,50.3014,50.2481,50.3014,49959.0
2021-08-19 14:40:00,56.7,56.71,56.65,56.68,63028.0,50.2925,50.3014,50.2481,50.2748,63028.0
2021-08-19 14:45:00,56.68,56.73,56.65,56.72,31361.0,50.2748,50.3191,50.2481,50.3102,31361.0
2021-08-19 14:50:00,56.71,56.79,56.67,56.78,131000.0,50.3014,50.3723,50.2659,50.3635,131000.0
2021-08-19 14:55:00,56.78,56.82,56.77,56.82,39661.0,50.3635,50.3989,50.3546,50.3989,39661.0
2021-08-19 15:00:00,56.82,56.86,56.81,56.85,59061.0,50.3989,50.4344,50.3901,50.4255,59061.0
2021-08-19 15:05:00,56.86,56.87,56.83,56.86,43975.0,50.4344,50.4433,50.4078,50.4344,43975.0
2021-08-19 15:10:00,56.86,56.89,56.82,56.83,61621.0,50.4344,50.461,50.3989,50.4078,61621.0
2021-08-19 15:15:00,56.83,56.88,56.83,56.88,59896.0,50.4078,50.4522,50.4078,50.4522,59896.0
2021-08-19 15:20:00,56.88,56.92,56.86,56.92,97460.0,50.4522,50.4876,50.4344,50.4876,97460.0
2021-08-19 15:25:00,56.92,56.96,56.92,56.95,56684.0,50.4876,50.5231,50.4876,50.5142,56684.0
2021-08-19 15:30:00,56.95,56.98,56.91,56.96,89858.0,50.5142,50.5409,50.4788,50.5231,89858.0
2021-08-19 15:35:00,56.95,56.97,56.88,56.89,93827.0,50.5142,50.532,50.4522,50.461,93827.0
2021-08-19 15:40:00,56.88,56.89,56.81,56.83,142567.0,50.4522,50.461,50.3901,50.4078,142567.0
2021-08-19 15:45:00,56.82,56.84,56.8,56.84,139392.0,50.3989,50.4167,50.3812,50.4167,139392.0
2021-08-19 15:50:00,56.83,56.84,56.76,56.78,203505.0,50.4078,50.4167,50.3457,50.3635,203505.0
2021-08-19 15:55:00,56.78,56.86,56.72,56.86,452021.0,50.3635,50.4344,50.3102,50.4344,452021.0
2021-08-20 09:30:00,56.84,56.84,56.6,56.71,399857.0,50.4167,50.4167,50.2038,50.3014,399857.0
2021-08-20 09:35:00,56.71,56.81,56.71,56.76,80484.0,50.3014,50.3901,50.3014,50.3457,80484.0
2021-08-20 09:40:00,56.76,56.79,56.71,56.75,99649.0,50.3457,50.3723,50.3014,50.3368,99649.0
2021-08-20 09:45:00,56.76,56.9,56.76,56.9,114840.0,50.3457,50.4699,50.3457,50.4699,114840.0
2021-08-20 09:50:00,56.9,56.91,56.83,56.87,72238.0,50.4699,50.4788,50.4078,50.4433,72238.0
2021-08-20 09:55:00,56.87,56.91,56.85,56.9,48262.0,50.4433,50.4788,50.4255,50.4699,48262.0
2021-08-20 10:00:00,56.89,56.99,56.85,56.99,73835.0,50.461,50.5497,50.4255,50.5497,73835.0
2021-08-20 10:05:00,56.98,57.02,56.95,56.98,87692.0,50.5409,50.5763,50.5142,50.5409,87692.0
2021-08-20 10:10:00,56.99,56.99,56.88,56.9,116126.0,50.5497,50.5497,50.4522,50.4699,116126.0
2021-08-20 10:15:00,56.9,56.96,56.84,56.95,106373.0,50.4699,50.5231,50.4167,50.5142,106373.0
2021-08-20 10:20:00,56.95,57.03,56.93,57.01,172979.0,50.5142,50.5852,50.4965,50.5675,172979.0
2021-08-20 10:25:00,57.01,57.01,56.93,56.97,33018.0,50.5675,50.5675,50.4965,50.532,33018.0
2021-08-20 10:30:00,56.98,56.98,56.87,56.92,205865.0,50.5409,50.5409,50.4433,50.4876,205865.0
2021-08-20 10:35:00,56.93,57.0,56.89,56.92,303218.0,50.4965,50.5586,50.461,50.4876,303218.0
2021-08-20 10:40:00,56.93,56.93,56.86,56.88,163730.0,50.4965,50.4965,50.4344,50.4522,163730.0
2021-08-20 10:45:00,56.88,56.92,56.85,56.88,53692.0,50.4522,50.4876,50.4255,50.4522,53692.0
2021-08-20 10:50:00,56.88,56.89,56.83,56.88,94462.0,50.4522,50.461,50.4078,50.4522,94462.0
2021-08-20 10:55:00,56.88,56.89,56.84,56.86,34170.0,50.4522,50.461,50.4167,50.4344,34170.0
2021-08-20 11:00:00,56.86,56.89,56.85,56.86,45779.0,50.4344,50.461,50.4255,50.4344,45779.0
2021-08-20 11:05:00,56.86,56.92,56.85,56.91,56254.0,50.4344,50.4876,50.4255,50.4788,56254.0
2021-08-20 11:10:00,56.9,56.92,56.89,56.91,55332.0,50.4699,50.4876,50.461,50.4788,55332.0
2021-08-20 11:15:00,56.91,56.91,56.83,56.84,77956.0,50.4788,50.4788,50.4078,50.4167,77956.0
2021-08-20 11:20:00,56.84,56.85,56.81,56.83,43572.0,50.4167,50.4255,50.3901,50.4078,43572.0
2021-08-20 11:25:00,56.82,56.83,56.77,56.78,43016.0,50.3989,50.4078,50.3546,50.3635,43016.0
2021-08-20 11:30:00,56.79,56.81,56.75,56.79,104239.0,50.3723,50.3901,50.3368,50.3723,104239.0
2021-08-20 11:35:00,56.8,56.81,56.76,56.78,62952.0,50.3812,50.3901,50.3457,50.3635,62952.0
2021-08-20 11:40:00,56.77,56.83,56.77,56.83,43758.0,50.3546,50.4078,50.3546,50.4078,43758.0
2021-08-20 11:45:00,56.83,56.84,56.79,56.8,68218.0,50.4078,50.4167,50.3723,50.3812,68218.0
2021-08-20 11:50:00,56.81,56.83,56.77,56.81,35734.0,50.3901,50.4078,50.3546,50.3901,35734.0
2021-08-20 11:55:00,56.8,56.81,56.76,56.79,37544.0,50.3812,50.3901,50.3457,50.3723,37544.0
2021-08-20 12:00:00,56.79,56.81,56.75,56.8,47998.0,50.3723,50.3901,50.3368,50.3812,47998.0
2021-08-20 12:05:00,56.8,56.83,56.79,56.83,35917.0,50.3812,50.4078,50.3723,50.4078,35917.0
2021-08-20 12:10:00,56.83,56.83,56.78,56.79,28707.0,50.4078,50.4078,50.3635,50.3723,28707.0
2021-08-20 12:15:00,56.79,56.8,56.75,56.77,49643.0,50.3723,50.3812,50.3368,50.3546,49643.0
2021-08-20 12:20:00,56.78,56.8,56.77,56.8,21858.0,50.3635,50.3812,50.3546,50.3812,21858.0
2021-08-20 12:25:00,56.79,56.83,56.78,56.83,46636.0,50.3723,50.4078,50.3635,50.4078,46636.0
2021-08-20 12:30:00,56.83,56.85,56.8,56.82,44924.0,50.4078,50.4255,50.3812,50.3989,44924.0
2021-08-20 12:35:00,56.81,56.85,56.81,56.85,34822.0,50.3901,50.4255,50.3901,50.4255,34822.0
2021-08-20 12:40:00,56.85,56.86,56.82,56.86,47429.0,50.4255,50.4344,50.3989,50.4344,47429.0
2021-08-20 12:45:00,56.86,56.86,56.83,56.84,16457.0,50.4344,50.4344,50.4078,50.4167,16457.0
2021-08-20 12:50:00,56.84,56.85,56.81,56.82,43974.0,50.4167,50.4255,50.3901,50.3989,43974.0
2021-08-20 12:55:00,56.82,56.82,56.75,56.75,58228.0,50.3989,50.3989,50.3368,50.3368,58228.0
2021-08-20 13:00:00,56.76,56.78,56.75,56.78,30440.0,50.3457,50.3635,50.3368,50.3635,30440.0
2021-08-20 13:05:00,56.78,56.78,56.72,56.74,37599.0,50.3635,50.3635,50.3102,50.328,37599.0
2021-08-20 13:10:00,56.73,56.75,56.73,56.74,27986.0,50.3191,50.3368,50.3191,50.328,27986.0
2021-08-20 13:15:00,56.73,56.74,56.7,56.72,36464.0,50.3191,50.328,50.2925,50.3102,36464.0
2021-08-20 13:20:00,56.71,56.72,56.67,56.69,38736.0,50.3014,50.3102,50.2659,50.2836,38736.0
2021-08-20 13:25:00,56.68,56.69,56.66,56.67,23194.0,50.2748,50.2836,50.257,50.2659,23194.0
2021-08-20 13:30:00,56.68,56.69,56.66,56.69,53177.0,50.2748,50.2836,50.257,50.2836,53177.0
2021-08-20 13:35:00,56.69,56.71,56.67,56.69,35562.0,50.2836,50.3014,50.2659,50.2836,35562.0
2021-08-20 13:40:00,56.68,56.72,56.67,56.71,38048.0,50.2748,50.3102,50.2659,50.3014,38048.0
2021-08-20 13:45:00,56.72,56.73,56.71,56.72,49056.0,50.3102,50.3191,50.3014,50.3102,49056.0
2021-08-20 13:50:00,56.71,56.74,56.7,56.74,55980.0,50.3014,50.328,50.2925,50.328,55980.0
2021-08-20 13:55:00,56.74,56.75,56.71,56.73,87797.0,50.328,50.3368,50.3014,50.3191,87797.0
2021-08-20 14:00:00,56.72,56.73,56.66,56.69,63038.0,50.3102,50.3191,50.257,50.2836,63038.0
2021-08-20 14:05:00,56.69,56.72,56.68,56.71,33789.0,50.2836,50.3102,50.2748,50.3014,33789.0
2021-08-20 14:10:00,56.71,56.72,56.68,56.7,43599.0,50.3014,50.3102,50.2748,50.2925,43599.0
2021-08-20 14:15:00,56.7,56.7,56.66,56.67,43417.0,50.2925,50.2925,50.257,50.2659,43417.0
2021-08-20 14:20:00,56.66,56.67,56.6,56.61,68071.0,50.257,50.2659,50.2038,50.2127,68071.0
2021-08-20 14:25:00,56.61,56.64,56.61,56.61,78285.0,50.2127,50.2393,50.2127,50.2127,78285.0
2021-08-20 14:30:00,56.62,56.62,56.6,56.61,54674.0,50.2215,50.2215,50.2038,50.2127,54674.0
2021-08-20 14:35:00,56.6,56.66,56.59,56.65,50452.0,50.2038,50.257,50.1949,50.2481,50452.0
2021-08-20 14:40:00,56.65,56.69,56.64,56.69,47701.0,50.2481,50.2836,50.2393,50.2836,47701.0
2021-08-20 14:45:00,56.69,56.69,56.63,56.65,58489.0,50.2836,50.2836,50.2304,50.2481,58489.0
2021-08-20 14:50:00,56.64,56.68,56.63,56.68,46121.0,50.2393,50.2748,50.2304,50.2748,46121.0
2021-08-20 14:55:00,56.68,56.69,56.63,56.65,95520.0,50.2748,50.2836,50.2304,50.2481,95520.0
2021-08-20 15:00:00,56.64,56.67,56.6,56.62,213307.0,50.2393,50.2659,50.2038,50.2215,213307.0
2021-08-20 15:05:00,56.62,56.64,56.6,56.64,69782.0,50.2215,50.2393,50.2038,50.2393,69782.0
2021-08-20 15:10:00,56.63,56.65,56.62,56.65,119606.0,50.2304,50.2481,50.2215,50.2481,119606.0
2021-08-20 15:15:00,56.64,56.66,56.61,56.63,162846.0,50.2393,50.257,50.2127,50.2304,162846.0
2021-08-20 15:20:00,56.63,56.66,56.61,56.64,220737.0,50.2304,50.257,50.2127,50.2393,220737.0
2021-08-20 15:25:00,56.64,56.65,56.6,56.65,336233.0,50.2393,50.2481,50.2038,50.2481,336233.0
2021-08-20 15:30:00,56.64,56.65,56.6,56.64,476790.0,50.2393,50.2481,50.2038,50.2393,476790.0
2021-08-20 15:35:00,56.64,56.66,56.62,56.63,157920.0,50.2393,50.257,50.2215,50.2304,157920.0
2021-08-20 15:40:00,56.64,56.67,56.62,56.66,196653.0,50.2393,50.2659,50.2215,50.257,196653.0
2021-08-20 15:45:00,56.66,56.67,56.61,56.64,408113.0,50.257,50.2659,50.2127,50.2393,408113.0
2021-08-20 15:50:00,56.64,56.65,56.61,56.61,279765.0,50.2393,50.2481,50.2127,50.2127,279765.0
2021-08-20 15:55:00,56.62,56.66,56.58,56.63,798585.0,50.2215,50.257,50.1861,50.2304,798585.0
2021-08-23 09:30:00,56.67,56.75,56.52,56.63,407870.0,50.2659,50.3368,50.1328,50.2304,407870.0
2021-08-23 09:35:00,56.64,56.72,56.58,56.61,221485.0,50.2393,50.3102,50.1861,50.2127,221485.0
2021-08-23 09:40:00,56.62,56.64,56.48,56.49,77641.0,50.2215,50.2393,50.0974,50.1062,77641.0
2021-08-23 09:45:00,56.48,56.52,56.38,56.42,136380.0,50.0974,50.1328,50.0087,50.0441,136380.0
2021-08-23 09:50:00,56.43,56.46,56.38,56.39,184443.0,50.053,50.0796,50.0087,50.0175,184443.0
2021-08-23 09:55:00,56.39,56.52,56.39,56.52,91684.0,50.0175,50.1328,50.0175,50.1328,91684.0
2021-08-23 10:00:00,56.52,56.69,56.5,56.68,190337.0,50.1328,50.2836,50.1151,50.2748,190337.0
2021-08-23 10:05:00,56.69,56.71,56.64,56.65,109401.0,50.2836,50.3014,50.2393,50.2481,109401.0
2021-08-23 10:10:00,56.65,56.67,56.57,56.58,90875.0,50.2481,50.2659,50.1772,50.1861,90875.0
2021-08-23 10:15:00,56.58,56.63,56.54,56.63,67954.0,50.1861,50.2304,50.1506,50.2304,67954.0
2021-08-23 10:20:00,56.63,56.68,56.6,56.67,92067.0,50.2304,50.2748,50.2038,50.2659,92067.0
2021-08-23 10:25:00,56.67,56.68,56.62,56.66,87363.0,50.2659,50.2748,50.2215,50.257,87363.0
2021-08-23 10:30:00,56.66,56.67,56.62,56.66,81896.0,50.257,50.2659,50.2215,50.257,81896.0
2021-08-23 10:35:00,56.67,56.67,56.6,56.61,63733.0,50.2659,50.2659,50.2038,50.2127,63733.0
2021-08-23 10:40:00,56.61,56.65,56.58,56.59,60687.0,50.2127,50.2481,50.1861,50.1949,60687.0
2021-08-23 10:45:00,56.58,56.61,56.57,56.6,66300.0,50.1861,50.2127,50.1772,50.2038,66300.0
2021-08-23 10:50:00,56.6,56.61,56.57,56.58,53438.0,50.2038,50.2127,50.1772,50.1861,53438.0
2021-08-23 10:55:00,56.57,56.61,56.57,56.58,47448.0,50.1772,50.2127,50.1772,50.1861,47448.0
2021-08-23 11:00:00,56.58,56.64,56.57,56.61,177776.0,50.1861,50.2393,50.1772,50.2127,177776.0
2021-08-23 11:05:00,56.61,56.66,56.6,56.63,93244.0,50.2127,50.257,50.2038,50.2304,93244.0
2021-08-23 11:10:00,56.63,56.64,56.6,56.63,36759.0,50.2304,50.2393,50.2038,50.2304,36759.0
2021-08-23 11:15:00,56.63,56.67,56.61,56.62,53955.0,50.2304,50.2659,50.2127,50.2215,53955.0
2021-08-23 11:20:00,56.62,56.62,56.58,56.59,36958.0,50.2215,50.2215,50.1861,50.1949,36958.0
2021-08-23 11:25:00,56.59,56.6,56.56,56.58,56356.0,50.1949,50.2038,50.1683,50.1861,56356.0
2021-08-23 11:30:00,56.59,56.62,56.57,56.58,45687.0,50.1949,50.2215,50.1772,50.1861,45687.0
2021-08-23 11:35:00,56.59,56.63,56.58,56.62,53280.0,50.1949,50.2304,50.1861,50.2215,53280.0
2021-08-23 11:40:00,56.63,56.63,56.59,56.61,43110.0,50.2304,50.2304,50.1949,50.2127,43110.0
2021-08-23 11:45:00,56.61,56.61,56.54,56.56,99779.0,50.2127,50.2127,50.1506,50.1683,99779.0
2021-08-23 11:50:00,56.55,56.55,56.53,56.54,42639.0,50.1594,50.1594,50.1417,50.1506,42639.0
2021-08-23 11:55:00,56.54,56.6,56.54,56.55,103830.0,50.1506,50.2038,50.1506,50.1594,103830.0
2021-08-23 12:00:00,56.56,56.57,56.53,56.56,37820.0,50.1683,50.1772,50.1417,50.1683,37820.0
2021-08-23 12:05:00,56.57,56.58,56.51,56.54,176852.0,50.1772,50.1861,50.124,50.1506,176852.0
2021-08-23 12:10:00,56.54,56.56,56.52,56.53,97609.0,50.1506,50.1683,50.1328,50.1417,97609.0
2021-08-23 12:15:00,56.53,56.55,56.5,56.53,105892.0,50.1417,50.1594,50.1151,50.1417,105892.0
2021-08-23 12:20:00,56.54,56.57,56.52,56.57,71606.0,50.1506,50.1772,50.1328,50.1772,71606.0
2021-08-23 12:25:00,56.57,56.6,56.56,56.58,69713.0,50.1772,50.2038,50.1683,50.1861,69713.0
2021-08-23 12:30:00,56.58,56.59,56.55,56.57,61374.0,50.1861,50.1949,50.1594,50.1772,61374.0
2021-08-23 12:35:00,56.57,56.58,56.55,56.57,108738.0,50.1772,50.1861,50.1594,50.1772,108738.0
2021-08-23 12:40:00,56.57,56.59,56.56,56.57,63897.0,50.1772,50.1949,50.1683,50.1772,63897.0
2021-08-23 12:45:00,56.57,56.6,56.56,56.59,45657.0,50.1772,50.2038,50.1683,50.1949,45657.0
2021-08-23 12:50:00,56.59,56.6,56.57,56.59,20848.0,50.1949,50.2038,50.1772,50.1949,20848.0
2021-08-23 12:55:00,56.6,56.63,56.58,56.63,33274.0,50.2038,50.2304,50.1861,50.2304,33274.0
2021-08-23 13:00:00,56.62,56.65,56.61,56.65,37661.0,50.2215,50.2481,50.2127,50.2481,37661.0
2021-08-23 13:05:00,56.65,56.68,56.62,56.68,82510.0,50.2481,50.2748,50.2215,50.2748,82510.0
2021-08-23 13:10:00,56.67,56.69,56.65,56.66,83057.0,50.2659,50.2836,50.2481,50.257,83057.0
2021-08-23 13:15:00,56.67,56.67,56.61,56.64,175674.0,50.2659,50.2659,50.2127,50.2393,175674.0
2021-08-23 13:20:00,56.63,56.64,56.61,56.62,41097.0,50.2304,50.2393,50.2127,50.2215,41097.0
2021-08-23 13:25:00,56.62,56.63,56.57,56.58,88032.0,50.2215,50.2304,50.1772,50.1861,88032.0
2021-08-23 13:30:00,56.58,56.61,56.57,56.6,37367.0,50.1861,50.2127,50.1772,50.2038,37367.0
2021-08-23 13:35:00,56.59,56.6,56.55,56.57,68834.0,50.1949,50.2038,50.1594,50.1772,68834.0
2021-08-23 13:40:00,56.57,56.57,56.56,56.57,22948.0,50.1772,50.1772,50.1683,50.1772,22948.0
2021-08-23 13:45:00,56.57,56.59,56.56,56.59,33596.0,50.1772,50.1949,50.1683,50.1949,33596.0
2021-08-23 13:50:00,56.59,56.59,56.56,56.57,31923.0,50.1949,50.1949,50.1683,50.1772,31923.0
2021-08-23 13:55:00,56.57,56.58,56.55,56.57,21072.0,50.1772,50.1861,50.1594,50.1772,21072.0
2021-08-23 14:00:00,56.57,56.57,56.55,56.57,47216.0,50.1772,50.1772,50.1594,50.1772,47216.0
2021-08-23 14:05:00,56.57,56.59,56.56,56.59,16803.0,50.1772,50.1949,50.1683,50.1949,16803.0
2021-08-23 14:10:00,56.58,56.59,56.54,56.55,54517.0,50.1861,50.1949,50.1506,50.1594,54517.0
2021-08-23 14:15:00,56.55,56.57,56.53,56.56,42838.0,50.1594,50.1772,50.1417,50.1683,42838.0
2021-08-23 14:20:00,56.57,56.57,56.54,56.55,27930.0,50.1772,50.1772,50.1506,50.1594,27930.0
2021-08-23 14:25:00,56.55,56.58,56.55,56.58,35324.0,50.1594,50.1861,50.1594,50.1861,35324.0
2021-08-23 14:30:00,56.57,56.61,56.57,56.6,45270.0,50.1772,50.2127,50.1772,50.2038,45270.0
2021-08-23 14:35:00,56.6,56.6,56.58,56.59,24237.0,50.2038,50.2038,50.1861,50.1949,24237.0
2021-08-23 14:40:00,56.6,56.63,56.59,56.62,51136.0,50.2038,50.2304,50.1949,50.2215,51136.0
2021-08-23 14:45:00,56.62,56.64,56.61,56.63,33780.0,50.2215,50.2393,50.2127,50.2304,33780.0
2021-08-23 14:50:00,56.63,56.65,56.62,56.64,29277.0,50.2304,50.2481,50.2215,50.2393,29277.0
2021-08-23 14:55:00,56.65,56.65,56.62,56.63,32039.0,50.2481,50.2481,50.2215,50.2304,32039.0
2021-08-23 15:00:00,56.63,56.66,56.62,56.66,64148.0,50.2304,50.257,50.2215,50.257,64148.0
2021-08-23 15:05:00,56.65,56.66,56.63,56.63,59055.0,50.2481,50.257,50.2304,50.2304,59055.0
2021-08-23 15:10:00,56.64,56.64,56.62,56.63,36593.0,50.2393,50.2393,50.2215,50.2304,36593.0
2021-08-23 15:15:00,56.63,56.64,56.62,56.64,49943.0,50.2304,50.2393,50.2215,50.2393,49943.0
2021-08-23 15:20:00,56.64,56.67,56.63,56.66,91261.0,50.2393,50.2659,50.2304,50.257,91261.0
2021-08-23 15:25:00,56.67,56.68,56.65,56.65,49025.0,50.2659,50.2748,50.2481,50.2481,49025.0
2021-08-23 15:30:00,56.65,56.66,56.61,56.63,79131.0,50.2481,50.257,50.2127,50.2304,79131.0
2021-08-23 15:35:00,56.63,56.63,56.53,56.54,127784.0,50.2304,50.2304,50.1417,50.1506,127784.0
2021-08-23 15:40:00,56.55,56.55,56.52,56.53,86788.0,50.1594,50.1594,50.1328,50.1417,86788.0
2021-08-23 15:45:00,56.52,56.52,56.5,56.5,142358.0,50.1328,50.1328,50.1151,50.1151,142358.0
2021-08-23 15:50:00,56.5,56.51,56.47,56.48,302467.0,50.1151,50.124,50.0885,50.0974,302467.0
2021-08-23 15:55:00,56.49,56.49,56.42,56.45,526012.0,50.1062,50.1062,50.0441,50.0707,526012.0
2021-08-24 09:30:00,56.64,56.64,56.23,56.23,486932.0,50.2393,50.2393,49.8756,49.8756,486932.0
2021-08-24 09:35:00,56.23,56.26,56.13,56.16,173911.0,49.8756,49.9022,49.7869,49.8135,173911.0
2021-08-24 09:40:00,56.16,56.21,56.05,56.09,255173.0,49.8135,49.8579,49.7159,49.7514,255173.0
2021-08-24 09:45:00,56.1,56.17,56.09,56.16,105382.0,49.7603,49.8224,49.7514,49.8135,105382.0
2021-08-24 09:50:00,56.16,56.19,56.09,56.1,106601.0,49.8135,49.8401,49.7514,49.7603,106601.0
2021-08-24 09:55:00,56.1,56.1,56.02,56.03,105793.0,49.7603,49.7603,49.6893,49.6982,105793.0
2021-08-24 10:00:00,56.02,56.16,56.02,56.16,89661.0,49.6893,49.8135,49.6893,49.8135,89661.0
2021-08-24 10:05:00,56.16,56.18,56.13,56.18,68229.0,49.8135,49.8313,49.7869,49.8313,68229.0
2021-08-24 10:10:00,56.18,56.23,56.16,56.18,119734.0,49.8313,49.8756,49.8135,49.8313,119734.0
2021-08-24 10:15:00,56.18,56.22,56.17,56.22,77931.0,49.8313,49.8667,49.8224,49.8667,77931.0
2021-08-24 10:20:00,56.22,56.23,56.17,56.2,89489.0,49.8667,49.8756,49.8224,49.849,89489.0
2021-08-24 10:25:00,56.2,56.22,56.16,56.19,62480.0,49.849,49.8667,49.8135,49.8401,62480.0
2021-08-24 10:30:00,56.18,56.19,56.09,56.1,74556.0,49.8313,49.8401,49.7514,49.7603,74556.0
2021-08-24 10:35:00,56.1,56.17,56.09,56.13,167705.0,49.7603,49.8224,49.7514,49.7869,167705.0
2021-08-24 10:40:00,56.13,56.16,56.1,56.16,107789.0,49.7869,49.8135,49.7603,49.8135,107789.0
2021-08-24 10:45:00,56.16,56.2,56.15,56.2,50409.0,49.8135,49.849,49.8046,49.849,50409.0
2021-08-24 10:50:00,56.2,56.2,56.14,56.15,62392.0,49.849,49.849,49.7958,49.8046,62392.0
2021-08-24 10:55:00,56.15,56.18,56.11,56.12,65711.0,49.8046,49.8313,49.7692,49.778,65711.0
2021-08-24 11:00:00,56.12,56.13,56.06,56.07,67686.0,49.778,49.7869,49.7248,49.7337,67686.0
2021-08-24 11:05:00,56.07,56.09,56.05,56.09,57821.0,49.7337,49.7514,49.7159,49.7514,57821.0
2021-08-24 11:10:00,56.09,56.11,56.07,56.09,60747.0,49.7514,49.7692,49.7337,49.7514,60747.0
2021-08-24 11:15:00,56.09,56.12,56.05,56.12,67259.0,49.7514,49.778,49.7159,49.778,67259.0
2021-08-24 11:20:00,56.12,56.13,56.08,56.12,85861.0,49.778,49.7869,49.7426,49.778,85861.0
2021-08-24 11:25:00,56.13,56.15,56.11,56.11,78705.0,49.7869,49.8046,49.7692,49.7692,78705.0
2021-08-24 11:30:00,56.12,56.12,56.06,56.08,72340.0,49.778,49.778,49.7248,49.7426,72340.0
2021-08-24 11:35:00,56.08,56.09,56.03,56.05,111948.0,49.7426,49.7514,49.6982,49.7159,111948.0
2021-08-24 11:40:00,56.05,56.07,56.02,56.03,77776.0,49.7159,49.7337,49.6893,49.6982,77776.0
2021-08-24 11:45:00,56.03,56.04,56.0,56.03,141824.0,49.6982,49.7071,49.6716,49.6982,141824.0
2021-08-24 11:50:00,56.02,56.02,55.97,55.98,97871.0,49.6893,49.6893,49.645,49.6539,97871.0
2021-08-24 11:55:00,55.98,55.98,55.95,55.96,88676.0,49.6539,49.6539,49.6272,49.6361,88676.0
2021-08-24 12:00:00,55.96,55.97,55.9,55.91,121848.0,49.6361,49.645,49.5829,49.5918,121848.0
2021-08-24 12:05:00,55.91,55.93,55.91,55.93,48507.0,49.5918,49.6095,49.5918,49.6095,48507.0
2021-08-24 12:10:00,55.93,55.93,55.9,55.91,51039.0,49.6095,49.6095,49.5829,49.5918,51039.0
2021-08-24 12:15:00,55.91,56.02,55.91,56.02,127845.0,49.5918,49.6893,49.5918,49.6893,127845.0
2021-08-24 12:20:00,56.02,56.1,56.01,56.09,184671.0,49.6893,49.7603,49.6805,49.7514,184671.0
2021-08-24 12:25:00,56.09,56.1,56.04,56.05,119069.0,49.7514,49.7603,49.7071,49.7159,119069.0
2021-08-24 12:30:00,56.05,56.07,56.03,56.07,85760.0,49.7159,49.7337,49.6982,49.7337,85760.0
2021-08-24 12:35:00,56.07,56.08,56.04,56.08,51799.0,49.7337,49.7426,49.7071,49.7426,51799.0
2021-08-24 12:40:00,56.08,56.1,56.07,56.09,53654.0,49.7426,49.7603,49.7337,49.7514,53654.0
2021-08-24 12:45:00,56.09,56.11,56.07,56.08,66354.0,49.7514,49.7692,49.7337,49.7426,66354.0
2021-08-24 12:50:00,56.07,56.09,56.05,56.05,37048.0,49.7337,49.7514,49.7159,49.7159,37048.0
2021-08-24 12:55:00,56.05,56.08,56.05,56.08,41436.0,49.7159,49.7426,49.7159,49.7426,41436.0
2021-08-24 13:00:00,56.08,56.09,56.05,56.07,61748.0,49.7426,49.7514,49.7159,49.7337,61748.0
2021-08-24 13:05:00,56.07,56.07,56.05,56.05,47432.0,49.7337,49.7337,49.7159,49.7159,47432.0
2021-08-24 13:10:00,56.06,56.08,56.05,56.07,27911.0,49.7248,49.7426,49.7159,49.7337,27911.0
2021-08-24 13:15:00,56.07,56.08,56.06,56.07,47795.0,49.7337,49.7426,49.7248,49.7337,47795.0
2021-08-24 13:20:00,56.08,56.09,56.06,56.08,56874.0,49.7426,49.7514,49.7248,49.7426,56874.0
2021-08-24 13:25:00,56.09,56.09,56.03,56.03,47356.0,49.7514,49.7514,49.6982,49.6982,47356.0
2021-08-24 13:30:00,56.04,56.05,56.02,56.05,66736.0,49.7071,49.7159,49.6893,49.7159,66736.0
2021-08-24 13:35:00,56.04,56.06,56.03,56.05,32280.0,49.7071,49.7248,49.6982,49.7159,32280.0
2021-08-24 13:40:00,56.06,56.08,56.05,56.05,50026.0,49.7248,49.7426,49.7159,49.7159,50026.0
2021-08-24 13:45:00,56.06,56.07,56.03,56.04,134656.0,49.7248,49.7337,49.6982,49.7071,134656.0
2021-08-24 13:50:00,56.04,56.05,56.02,56.03,75531.0,49.7071,49.7159,49.6893,49.6982,75531.0
2021-08-24 13:55:00,56.04,56.04,56.01,56.02,31498.0,49.7071,49.7071,49.6805,49.6893,31498.0
2021-08-24 14:00:00,56.02,56.05,56.02,56.04,101762.0,49.6893,49.7159,49.6893,49.7071,101762.0
2021-08-24 14:05:00,56.04,56.04,56.02,56.04,47769.0,49.7071,49.7071,49.6893,49.7071,47769.0
2021-08-24 14:10:00,56.03,56.06,56.03,56.05,78662.0,49.6982,49.7248,49.6982,49.7159,78662.0
2021-08-24 14:15:00,56.05,56.06,56.03,56.05,68437.0,49.7159,49.7248,49.6982,49.7159,68437.0
2021-08-24 14:20:00,56.05,56.08,56.05,56.07,52267.0,49.7159,49.7426,49.7159,49.7337,52267.0
2021-08-24 14:25:00,56.08,56.08,56.04,56.07,86287.0,49.7426,49.7426,49.7071,49.7337,86287.0
2021-08-24 14:30:00,56.07,56.07,56.03,56.03,50245.0,49.7337,49.7337,49.6982,49.6982,50245.0
2021-08-24 14:35:00,56.03,56.05,56.02,56.04,131034.0,49.6982,49.7159,49.6893,49.7071,131034.0
2021-08-24 14:40:00,56.04,56.05,56.02,56.04,93685.0,49.7071,49.7159,49.6893,49.7071,93685.0
2021-08-24 14:45:00,56.04,56.05,56.02,56.04,132979.0,49.7071,49.7159,49.6893,49.7071,132979.0
2021-08-24 14:50:00,56.05,56.06,56.03,56.04,51491.0,49.7159,49.7248,49.6982,49.7071,51491.0
2021-08-24 14:55:00,56.04,56.05,56.03,56.04,52512.0,49.7071,49.7159,49.6982,49.7071,52512.0
2021-08-24 15:00:00,56.03,56.05,56.03,56.04,90603.0,49.6982,49.7159,49.6982,49.7071,90603.0
2021-08-24 15:05:00,56.04,56.05,56.02,56.05,95659.0,49.7071,49.7159,49.6893,49.7159,95659.0
2021-08-24 15:10:00,56.05,56.06,56.02,56.05,227866.0,49.7159,49.7248,49.6893,49.7159,227866.0
2021-08-24 15:15:00,56.05,56.05,56.0,56.01,134370.0,49.7159,49.7159,49.6716,49.6805,134370.0
2021-08-24 15:20:00,56.01,56.02,55.98,55.98,153253.0,49.6805,49.6893,49.6539,49.6539,153253.0
2021-08-24 15:25:00,55.98,56.0,55.96,55.97,182445.0,49.6539,49.6716,49.6361,49.645,182445.0
2021-08-24 15:30:00,55.97,56.0,55.95,55.98,303205.0,49.645,49.6716,49.6272,49.6539,303205.0
2021-08-24 15:35:00,55.98,56.0,55.96,55.99,190723.0,49.6539,49.6716,49.6361,49.6627,190723.0
2021-08-24 15:40:00,56.0,56.03,55.98,56.02,454212.0,49.6716,49.6982,49.6539,49.6893,454212.0
2021-08-24 15:45:00,56.02,56.04,55.98,56.04,374677.0,49.6893,49.7071,49.6539,49.7071,374677.0
2021-08-24 15:50:00,56.03,56.04,56.01,56.03,368028.0,49.6982,49.7071,49.6805,49.6982,368028.0
2021-08-24 15:55:00,56.03,56.04,55.96,56.0,655600.0,49.6982,49.7071,49.6361,49.6716,655600.0
2021-08-25 09:30:00,56.06,56.11,55.95,56.07,675875.0,49.7248,49.7692,49.6272,49.7337,675875.0
2021-08-25 09:35:00,56.06,56.08,55.89,55.95,294301.0,49.7248,49.7426,49.574,49.6272,294301.0
2021-08-25 09:40:00,55.95,55.97,55.87,55.93,211028.0,49.6272,49.645,49.5563,49.6095,211028.0
2021-08-25 09:45:00,55.94,55.96,55.78,55.8,183489.0,49.6184,49.6361,49.4765,49.4942,183489.0
2021-08-25 09:50:00,55.8,55.81,55.73,55.75,242094.0,49.4942,49.5031,49.4321,49.4498,242094.0
2021-08-25 09:55:00,55.75,55.92,55.73,55.91,289368.0,49.4498,49.6006,49.4321,49.5918,289368.0
2021-08-25 10:00:00,55.91,56.08,55.9,56.06,167251.0,49.5918,49.7426,49.5829,49.7248,167251.0
2021-08-25 10:05:00,56.07,56.16,56.06,56.07,126756.0,49.7337,49.8135,49.7248,49.7337,126756.0
2021-08-25 10:10:00,56.07,56.17,56.06,56.08,239835.0,49.7337,49.8224,49.7248,49.7426,239835.0
2021-08-25 10:15:00,56.08,56.1,55.9,55.9,245474.0,49.7426,49.7603,49.5829,49.5829,245474.0
2021-08-25 10:20:00,55.91,56.04,55.89,55.96,364043.0,49.5918,49.7071,49.574,49.6361,364043.0
2021-08-25 10:25:00,55.97,56.07,55.95,56.04,193273.0,49.645,49.7337,49.6272,49.7071,193273.0
2021-08-25 10:30:00,56.05,56.05,55.97,56.02,221308.0,49.7159,49.7159,49.645,49.6893,221308.0
2021-08-25 10:35:00,56.01,56.03,55.97,55.99,99717.0,49.6805,49.6982,49.645,49.6627,99717.0
2021-08-25 10:40:00,55.99,56.01,55.95,55.99,166606.0,49.6627,49.6805,49.6272,49.6627,166606.0
2021-08-25 10:45:00,55.99,56.03,55.98,56.02,101479.0,49.6627,49.6982,49.6539,49.6893,101479.0
2021-08-25 10:50:00,56.01,56.03,55.97,56.0,90253.0,49.6805,49.6982,49.645,49.6716,90253.0
2021-08-25 10:55:00,56.0,56.0,55.96,55.98,63521.0,49.6716,49.6716,49.6361,49.6539,63521.0
2021-08-25 11:00:00,55.98,56.03,55.96,55.97,79360.0,49.6539,49.6982,49.6361,49.645,79360.0
2021-08-25 11:05:00,55.97,55.99,55.93,55.98,72545.0,49.645,49.6627,49.6095,49.6539,72545.0
2021-08-25 11:10:00,55.97,56.0,55.96,56.0,54906.0,49.645,49.6716,49.6361,49.6716,54906.0
2021-08-25 11:15:00,56.0,56.05,55.99,56.02,126403.0,49.6716,49.7159,49.6627,49.6893,126403.0
2021-08-25 11:20:00,56.03,56.05,55.98,55.99,64167.0,49.6982,49.7159,49.6539,49.6627,64167.0
2021-08-25 11:25:00,55.98,55.99,55.95,55.96,61038.0,49.6539,49.6627,49.6272,49.6361,61038.0
2021-08-25 11:30:00,55.96,55.97,55.91,55.91,72248.0,49.6361,49.645,49.5918,49.5918,72248.0
2021-08-25 11:35:00,55.91,55.95,55.91,55.93,154077.0,49.5918,49.6272,49.5918,49.6095,154077.0
2021-08-25 11:40:00,55.93,55.96,55.91,55.96,104725.0,49.6095,49.6361,49.5918,49.6361,104725.0
2021-08-25 11:45:00,55.95,55.97,55.93,55.97,67542.0,49.6272,49.645,49.6095,49.645,67542.0
2021-08-25 11:50:00,55.96,55.99,55.94,55.97,86426.0,49.6361,49.6627,49.6184,49.645,86426.0
2021-08-25 11:55:00,55.96,55.99,55.96,55.97,49443.0,49.6361,49.6627,49.6361,49.645,49443.0
2021-08-25 12:00:00,55.97,56.06,55.96,56.05,106332.0,49.645,49.7248,49.6361,49.7159,106332.0
2021-08-25 12:05:00,56.06,56.08,56.04,56.07,54913.0,49.7248,49.7426,49.7071,49.7337,54913.0
2021-08-25 12:10:00,56.07,56.07,56.03,56.05,59604.0,49.7337,49.7337,49.6982,49.7159,59604.0
2021-08-25 12:15:00,56.06,56.08,56.05,56.07,48110.0,49.7248,49.7426,49.7159,49.7337,48110.0
2021-08-25 12:20:00,56.06,56.08,56.03,56.08,49900.0,49.7248,49.7426,49.6982,49.7426,49900.0
2021-08-25 12:25:00,56.08,56.14,56.08,56.11,55771.0,49.7426,49.7958,49.7426,49.7692,55771.0
2021-08-25 12:30:00,56.11,56.11,56.08,56.09,33912.0,49.7692,49.7692,49.7426,49.7514,33912.0
2021-08-25 12:35:00,56.08,56.11,56.08,56.1,66789.0,49.7426,49.7692,49.7426,49.7603,66789.0
2021-08-25 12:40:00,56.1,56.12,56.09,56.1,50682.0,49.7603,49.778,49.7514,49.7603,50682.0
2021-08-25 12:45:00,56.09,56.1,56.07,56.09,56497.0,49.7514,49.7603,49.7337,49.7514,56497.0
2021-08-25 12:50:00,56.09,56.09,56.05,56.05,51794.0,49.7514,49.7514,49.7159,49.7159,51794.0
2021-08-25 12:55:00,56.05,56.07,56.04,56.05,45423.0,49.7159,49.7337,49.7071,49.7159,45423.0
2021-08-25 13:00:00,56.05,56.09,56.04,56.09,36811.0,49.7159,49.7514,49.7071,49.7514,36811.0
2021-08-25 13:05:00,56.09,56.11,56.08,56.09,36174.0,49.7514,49.7692,49.7426,49.7514,36174.0
2021-08-25 13:10:00,56.09,56.09,56.06,56.08,43312.0,49.7514,49.7514,49.7248,49.7426,43312.0
2021-08-25 13:15:00,56.08,56.08,56.05,56.05,58507.0,49.7426,49.7426,49.7159,49.7159,58507.0
2021-08-25 13:20:00,56.06,56.06,56.03,56.05,33285.0,49.7248,49.7248,49.6982,49.7159,33285.0
2021-08-25 13:25:00,56.05,56.05,56.02,56.04,32330.0,49.7159,49.7159,49.6893,49.7071,32330.0
2021-08-25 13:30:00,56.04,56.05,56.02,56.03,32808.0,49.7071,49.7159,49.6893,49.6982,32808.0
2021-08-25 13:35:00,56.03,56.03,56.01,56.03,30145.0,49.6982,49.6982,49.6805,49.6982,30145.0
2021-08-25 13:40:00,56.03,56.03,56.0,56.01,38571.0,49.6982,49.6982,49.6716,49.6805,38571.0
2021-08-25 13:45:00,56.01,56.03,56.0,56.03,43064.0,49.6805,49.6982,49.6716,49.6982,43064.0
2021-08-25 13:50:00,56.03,56.05,56.01,56.04,46986.0,49.6982,49.7159,49.6805,49.7071,46986.0
2021-08-25 13:55:00,56.04,56.05,56.01,56.05,72525.0,49.7071,49.7159,49.6805,49.7159,72525.0
2021-08-25 14:00:00,56.04,56.07,56.03,56.07,67053.0,49.7071,49.7337,49.6982,49.7337,67053.0
2021-08-25 14:05:00,56.07,56.11,56.06,56.07,96804.0,49.7337,49.7692,49.7248,49.7337,96804.0
2021-08-25 14:10:00,56.07,56.08,56.06,56.08,30367.0,49.7337,49.7426,49.7248,49.7426,30367.0
2021-08-25 14:15:00,56.08,56.11,56.08,56.1,62980.0,49.7426,49.7692,49.7426,49.7603,62980.0
2021-08-25 14:20:00,56.1,56.13,56.09,56.11,65138.0,49.7603,49.7869,49.7514,49.7692,65138.0
2021-08-25 14:25:00,56.11,56.11,56.06,56.06,61706.0,49.7692,49.7692,49.7248,49.7248,61706.0
2021-08-25 14:30:00,56.06,56.07,56.04,56.05,62221.0,49.7248,49.7337,49.7071,49.7159,62221.0
2021-08-25 14:35:00,56.05,56.07,56.03,56.05,51279.0,49.7159,49.7337,49.6982,49.7159,51279.0
2021-08-25 14:40:00,56.05,56.06,56.03,56.04,62018.0,49.7159,49.7248,49.6982,49.7071,62018.0
2021-08-25 14:45:00,56.04,56.04,56.02,56.02,45294.0,49.7071,49.7071,49.6893,49.6893,45294.0
2021-08-25 14:50:00,56.02,56.05,56.01,56.05,46681.0,49.6893,49.7159,49.6805,49.7159,46681.0
2021-08-25 14:55:00,56.04,56.05,56.02,56.03,53993.0,49.7071,49.7159,49.6893,49.6982,53993.0
2021-08-25 15:00:00,56.03,56.05,56.01,56.05,70270.0,49.6982,49.7159,49.6805,49.7159,70270.0
2021-08-25 15:05:00,56.05,56.07,56.03,56.04,88843.0,49.7159,49.7337,49.6982,49.7071,88843.0
2021-08-25 15:10:00,56.04,56.06,56.03,56.05,54878.0,49.7071,49.7248,49.6982,49.7159,54878.0
2021-08-25 15:15:00,56.05,56.09,56.04,56.09,71710.0,49.7159,49.7514,49.7071,49.7514,71710.0
2021-08-25 15:20:00,56.09,56.09,56.05,56.06,89018.0,49.7514,49.7514,49.7159,49.7248,89018.0
2021-08-25 15:25:00,56.07,56.08,56.05,56.08,85658.0,49.7337,49.7426,49.7159,49.7426,85658.0
2021-08-25 15:30:00,56.08,56.15,56.07,56.15,128025.0,49.7426,49.8046,49.7337,49.8046,128025.0
2021-08-25 15:35:00,56.15,56.17,56.13,56.14,127356.0,49.8046,49.8224,49.7869,49.7958,127356.0
2021-08-25 15:40:00,56.14,56.14,56.11,56.12,136692.0,49.7958,49.7958,49.7692,49.778,136692.0
2021-08-25 15:45:00,56.12,56.14,56.1,56.11,180873.0,49.778,49.7958,49.7603,49.7692,180873.0
2021-08-25 15:50:00,56.11,56.12,56.08,56.11,393418.0,49.7692,49.778,49.7426,49.7692,393418.0
2021-08-25 15:55:00,56.11,56.11,56.05,56.06,613727.0,49.7692,49.7692,49.7159,49.7248,613727.0
2021-08-26 09:30:00,55.95,55.98,55.8,55.94,418237.0,49.6272,49.6539,49.4942,49.6184,418237.0
2021-08-26 09:35:00,55.94,55.97,55.86,55.88,115175.0,49.6184,49.645,49.5474,49.5652,115175.0
2021-08-26 09:40:00,55.88,55.91,55.84,55.85,97213.0,49.5652,49.5918,49.5297,49.5385,97213.0
2021-08-26 09:45:00,55.85,55.88,55.79,55.83,95002.0,49.5385,49.5652,49.4853,49.5208,95002.0
2021-08-26 09:50:00,55.83,55.84,55.78,55.81,123164.0,49.5208,49.5297,49.4765,49.5031,123164.0
2021-08-26 09:55:00,55.81,55.82,55.72,55.73,112331.0,49.5031,49.5119,49.4232,49.4321,112331.0
2021-08-26 10:00:00,55.73,55.74,55.65,55.69,197862.0,49.4321,49.441,49.3612,49.3966,197862.0
2021-08-26 10:05:00,55.69,55.75,55.68,55.74,142001.0,49.3966,49.4498,49.3878,49.441,142001.0
2021-08-26 10:10:00,55.75,55.81,55.74,55.79,75413.0,49.4498,49.5031,49.441,49.4853,75413.0
2021-08-26 10:15:00,55.79,55.81,55.71,55.73,87257.0,49.4853,49.5031,49.4144,49.4321,87257.0
2021-08-26 10:20:00,55.73,55.75,55.68,55.7,71394.0,49.4321,49.4498,49.3878,49.4055,71394.0
2021-08-26 10:25:00,55.69,55.73,55.58,55.66,165678.0,49.3966,49.4321,49.2991,49.37,165678.0
2021-08-26 10:30:00,55.66,55.66,55.6,55.61,129230.0,49.37,49.37,49.3168,49.3257,129230.0
2021-08-26 10:35:00,55.61,55.71,55.61,55.68,83080.0,49.3257,49.4144,49.3257,49.3878,83080.0
2021-08-26 10:40:00,55.69,55.72,55.67,55.7,100074.0,49.3966,49.4232,49.3789,49.4055,100074.0
2021-08-26 10:45:00,55.7,55.74,55.66,55.73,89498.0,49.4055,49.441,49.37,49.4321,89498.0
2021-08-26 10:50:00,55.73,55.77,55.71,55.73,99394.0,49.4321,49.4676,49.4144,49.4321,99394.0
2021-08-26 10:55:00,55.73,55.77,55.72,55.73,79101.0,49.4321,49.4676,49.4232,49.4321,79101.0
2021-08-26 11:00:00,55.73,55.79,55.72,55.78,77781.0,49.4321,49.4853,49.4232,49.4765,77781.0
2021-08-26 11:05:00,55.78,55.88,55.77,55.85,103587.0,49.4765,49.5652,49.4676,49.5385,103587.0
2021-08-26 11:10:00,55.85,55.87,55.81,55.82,126004.0,49.5385,49.5563,49.5031,49.5119,126004.0
2021-08-26 11:15:00,55.83,55.84,55.78,55.81,75128.0,49.5208,49.5297,49.4765,49.5031,75128.0
2021-08-26 11:20:00,55.81,55.83,55.75,55.75,48643.0,49.5031,49.5208,49.4498,49.4498,48643.0
2021-08-26 11:25:00,55.77,55.77,55.72,55.73,92433.0,49.4676,49.4676,49.4232,49.4321,92433.0
2021-08-26 11:30:00,55.73,55.73,55.67,55.69,115223.0,49.4321,49.4321,49.3789,49.3966,115223.0
2021-08-26 11:35:00,55.69,55.71,55.67,55.7,89512.0,49.3966,49.4144,49.3789,49.4055,89512.0
2021-08-26 11:40:00,55.71,55.72,55.69,55.72,44693.0,49.4144,49.4232,49.3966,49.4232,44693.0
2021-08-26 11:45:00,55.72,55.72,55.66,55.66,61232.0,49.4232,49.4232,49.37,49.37,61232.0
2021-08-26 11:50:00,55.66,55.68,55.61,55.63,135334.0,49.37,49.3878,49.3257,49.3434,135334.0
2021-08-26 11:55:00,55.62,55.69,55.62,55.66,60261.0,49.3345,49.3966,49.3345,49.37,60261.0
2021-08-26 12:00:00,55.66,55.73,55.66,55.72,51875.0,49.37,49.4321,49.37,49.4232,51875.0
2021-08-26 12:05:00,55.72,55.73,55.67,55.69,259851.0,49.4232,49.4321,49.3789,49.3966,259851.0
2021-08-26 12:10:00,55.69,55.7,55.65,55.66,62775.0,49.3966,49.4055,49.3612,49.37,62775.0
2021-08-26 12:15:00,55.66,55.67,55.65,55.66,40698.0,49.37,49.3789,49.3612,49.37,40698.0
2021-08-26 12:20:00,55.66,55.66,55.61,55.61,94904.0,49.37,49.37,49.3257,49.3257,94904.0
2021-08-26 12:25:00,55.62,55.63,55.58,55.59,70315.0,49.3345,49.3434,49.2991,49.3079,70315.0
2021-08-26 12:30:00,55.59,55.61,55.53,55.56,182133.0,49.3079,49.3257,49.2547,49.2813,182133.0
2021-08-26 12:35:00,55.56,55.57,55.53,55.54,82870.0,49.2813,49.2902,49.2547,49.2636,82870.0
2021-08-26 12:40:00,55.54,55.54,55.51,55.52,69283.0,49.2636,49.2636,49.237,49.2458,69283.0
2021-08-26 12:45:00,55.52,55.55,55.51,55.54,32031.0,49.2458,49.2725,49.237,49.2636,32031.0
2021-08-26 12:50:00,55.54,55.56,55.52,55.53,43672.0,49.2636,49.2813,49.2458,49.2547,43672.0
2021-08-26 12:55:00,55.53,55.56,55.52,55.55,31080.0,49.2547,49.2813,49.2458,49.2725,31080.0
2021-08-26 13:00:00,55.55,55.57,55.54,55.57,66151.0,49.2725,49.2902,49.2636,49.2902,66151.0
2021-08-26 13:05:00,55.56,55.59,55.56,55.58,40908.0,49.2813,49.3079,49.2813,49.2991,40908.0
2021-08-26 13:10:00,55.58,55.6,55.56,55.56,44468.0,49.2991,49.3168,49.2813,49.2813,44468.0
2021-08-26 13:15:00,55.57,55.58,55.54,55.55,47146.0,49.2902,49.2991,49.2636,49.2725,47146.0
2021-08-26 13:20:00,55.54,55.57,55.52,55.53,78087.0,49.2636,49.2902,49.2458,49.2547,78087.0
2021-08-26 13:25:00,55.53,55.55,55.52,55.55,56636.0,49.2547,49.2725,49.2458,49.2725,56636.0
2021-08-26 13:30:00,55.55,55.6,55.55,55.59,38424.0,49.2725,49.3168,49.2725,49.3079,38424.0
2021-08-26 13:35:00,55.59,55.62,55.59,55.6,40489.0,49.3079,49.3345,49.3079,49.3168,40489.0
2021-08-26 13:40:00,55.6,55.63,55.6,55.61,38178.0,49.3168,49.3434,49.3168,49.3257,38178.0
2021-08-26 13:45:00,55.62,55.62,55.56,55.56,51055.0,49.3345,49.3345,49.2813,49.2813,51055.0
2021-08-26 13:50:00,55.57,55.57,55.53,55.56,91390.0,49.2902,49.2902,49.2547,49.2813,91390.0
2021-08-26 13:55:00,55.56,55.59,55.55,55.58,44555.0,49.2813,49.3079,49.2725,49.2991,44555.0
2021-08-26 14:00:00,55.57,55.58,55.53,55.57,57156.0,49.2902,49.2991,49.2547,49.2902,57156.0
2021-08-26 14:05:00,55.57,55.57,55.52,55.53,88903.0,49.2902,49.2902,49.2458,49.2547,88903.0
2021-08-26 14:10:00,55.54,55.56,55.52,55.55,61751.0,49.2636,49.2813,49.2458,49.2725,61751.0
2021-08-26 14:15:00,55.55,55.58,55.54,55.55,51449.0,49.2725,49.2991,49.2636,49.2725,51449.0
2021-08-26 14:20:00,55.55,55.59,55.54,55.57,50650.0,49.2725,49.3079,49.2636,49.2902,50650.0
2021-08-26 14:25:00,55.58,55.59,55.56,55.58,51260.0,49.2991,49.3079,49.2813,49.2991,51260.0
2021-08-26 14:30:00,55.58,55.59,55.56,55.58,63926.0,49.2991,49.3079,49.2813,49.2991,63926.0
2021-08-26 14:35:00,55.58,55.62,55.57,55.6,57838.0,49.2991,49.3345,49.2902,49.3168,57838.0
2021-08-26 14:40:00,55.6,55.63,55.59,55.61,108240.0,49.3168,49.3434,49.3079,49.3257,108240.0
2021-08-26 14:45:00,55.62,55.64,55.59,55.59,63996.0,49.3345,49.3523,49.3079,49.3079,63996.0
2021-08-26 14:50:00,55.6,55.62,55.57,55.62,56726.0,49.3168,49.3345,49.2902,49.3345,56726.0
2021-08-26 14:55:00,55.62,55.62,55.59,55.6,48253.0,49.3345,49.3345,49.3079,49.3168,48253.0
2021-08-26 15:00:00,55.6,55.62,55.58,55.59,323036.0,49.3168,49.3345,49.2991,49.3079,323036.0
2021-08-26 15:05:00,55.59,55.59,55.55,55.56,135019.0,49.3079,49.3079,49.2725,49.2813,135019.0
2021-08-26 15:10:00,55.56,55.57,55.52,55.54,112409.0,49.2813,49.2902,49.2458,49.2636,112409.0
2021-08-26 15:15:00,55.54,55.58,55.54,55.58,70929.0,49.2636,49.2991,49.2636,49.2991,70929.0
2021-08-26 15:20:00,55.57,55.59,55.56,55.57,61814.0,49.2902,49.3079,49.2813,49.2902,61814.0
2021-08-26 15:25:00,55.56,55.57,55.52,55.52,156488.0,49.2813,49.2902,49.2458,49.2458,156488.0
2021-08-26 15:30:00,55.53,55.55,55.51,55.54,125933.0,49.2547,49.2725,49.237,49.2636,125933.0
2021-08-26 15:35:00,55.55,55.58,55.53,55.54,165370.0,49.2725,49.2991,49.2547,49.2636,165370.0
2021-08-26 15:40:00,55.54,55.57,55.52,55.54,144466.0,49.2636,49.2902,49.2458,49.2636,144466.0
2021-08-26 15:45:00,55.53,55.58,55.52,55.55,156716.0,49.2547,49.2991,49.2458,49.2725,156716.0
2021-08-26 15:50:00,55.56,55.58,55.53,55.57,374539.0,49.2813,49.2991,49.2547,49.2902,374539.0
2021-08-26 15:55:00,55.57,55.58,55.53,55.54,693629.0,49.2902,49.2991,49.2547,49.2636,693629.0
2021-08-27 09:30:00,55.66,55.69,55.52,55.64,266684.0,49.37,49.3966,49.2458,49.3523,266684.0
2021-08-27 09:35:00,55.64,55.66,55.48,55.48,212274.0,49.3523,49.37,49.2104,49.2104,212274.0
2021-08-27 09:40:00,55.5,55.56,55.45,55.48,141688.0,49.2281,49.2813,49.1838,49.2104,141688.0
2021-08-27 09:45:00,55.48,55.59,55.47,55.56,132666.0,49.2104,49.3079,49.2015,49.2813,132666.0
2021-08-27 09:50:00,55.56,55.66,55.54,55.61,69264.0,49.2813,49.37,49.2636,49.3257,69264.0
2021-08-27 09:55:00,55.62,55.62,55.51,55.54,61884.0,49.3345,49.3345,49.237,49.2636,61884.0
2021-08-27 10:00:00,55.53,55.71,55.45,55.66,172996.0,49.2547,49.4144,49.1838,49.37,172996.0
2021-08-27 10:05:00,55.67,55.68,55.6,55.65,104680.0,49.3789,49.3878,49.3168,49.3612,104680.0
2021-08-27 10:10:00,55.65,55.68,55.62,55.66,119385.0,49.3612,49.3878,49.3345,49.37,119385.0
2021-08-27 10:15:00,55.66,55.74,55.66,55.7,80667.0,49.37,49.441,49.37,49.4055,80667.0
2021-08-27 10:20:00,55.7,55.71,55.64,55.67,71015.0,49.4055,49.4144,49.3523,49.3789,71015.0
2021-08-27 10:25:00,55.67,55.69,55.63,55.68,44015.0,49.3789,49.3966,49.3434,49.3878,44015.0
2021-08-27 10:30:00,55.68,55.71,55.64,55.69,127788.0,49.3878,49.4144,49.3523,49.3966,127788.0
2021-08-27 10:35:00,55.7,55.71,55.64,55.65,71052.0,49.4055,49.4144,49.3523,49.3612,71052.0
2021-08-27 10:40:00,55.65,55.66,55.61,55.65,92672.0,49.3612,49.37,49.3257,49.3612,92672.0
2021-08-27 10:45:00,55.66,55.68,55.65,55.67,170502.0,49.37,49.3878,49.3612,49.3789,170502.0
2021-08-27 10:50:00,55.68,55.76,55.67,55.76,87602.0,49.3878,49.4587,49.3789,49.4587,87602.0
2021-08-27 10:55:00,55.76,55.79,55.7,55.71,114323.0,49.4587,49.4853,49.4055,49.4144,114323.0
2021-08-27 11:00:00,55.71,55.72,55.69,55.72,56787.0,49.4144,49.4232,49.3966,49.4232,56787.0
2021-08-27 11:05:00,55.71,55.73,55.69,55.72,109374.0,49.4144,49.4321,49.3966,49.4232,109374.0
2021-08-27 11:10:00,55.72,55.72,55.67,55.68,105038.0,49.4232,49.4232,49.3789,49.3878,105038.0
2021-08-27 11:15:00,55.69,55.7,55.65,55.66,64712.0,49.3966,49.4055,49.3612,49.37,64712.0
2021-08-27 11:20:00,55.67,55.7,55.66,55.66,74953.0,49.3789,49.4055,49.37,49.37,74953.0
2021-08-27 11:25:00,55.67,55.68,55.64,55.66,65017.0,49.3789,49.3878,49.3523,49.37,65017.0
2021-08-27 11:30:00,55.67,55.69,55.65,55.68,52684.0,49.3789,49.3966,49.3612,49.3878,52684.0
2021-08-27 11:35:00,55.68,55.68,55.62,55.66,77497.0,49.3878,49.3878,49.3345,49.37,77497.0
2021-08-27 11:40:00,55.66,55.69,55.65,55.69,25557.0,49.37,49.3966,49.3612,49.3966,25557.0
2021-08-27 11:45:00,55.69,55.7,55.67,55.68,54686.0,49.3966,49.4055,49.3789,49.3878,54686.0
2021-08-27 11:50:00,55.68,55.68,55.64,55.66,67338.0,49.3878,49.3878,49.3523,49.37,67338.0
2021-08-27 11:55:00,55.66,55.69,55.63,55.63,82420.0,49.37,49.3966,49.3434,49.3434,82420.0
2021-08-27 12:00:00,55.64,55.65,55.61,55.64,60270.0,49.3523,49.3612,49.3257,49.3523,60270.0
2021-08-27 12:05:00,55.64,55.66,55.61,55.65,53241.0,49.3523,49.37,49.3257,49.3612,53241.0
2021-08-27 12:10:00,55.65,55.7,55.65,55.7,60602.0,49.3612,49.4055,49.3612,49.4055,60602.0
2021-08-27 12:15:00,55.7,55.72,55.67,55.69,58571.0,49.4055,49.4232,49.3789,49.3966,58571.0
2021-08-27 12:20:00,55.69,55.72,55.68,55.71,37196.0,49.3966,49.4232,49.3878,49.4144,37196.0
2021-08-27 12:25:00,55.71,55.73,55.69,55.73,105116.0,49.4144,49.4321,49.3966,49.4321,105116.0
2021-08-27 12:30:00,55.73,55.75,55.72,55.75,24733.0,49.4321,49.4498,49.4232,49.4498,24733.0
2021-08-27 12:35:00,55.75,55.75,55.7,55.71,65044.0,49.4498,49.4498,49.4055,49.4144,65044.0
2021-08-27 12:40:00,55.71,55.71,55.67,55.68,42874.0,49.4144,49.4144,49.3789,49.3878,42874.0
2021-08-27 12:45:00,55.68,55.7,55.67,55.7,39128.0,49.3878,49.4055,49.3789,49.4055,39128.0
2021-08-27 12:50:00,55.7,55.71,55.68,55.69,48019.0,49.4055,49.4144,49.3878,49.3966,48019.0
2021-08-27 12:55:00,55.7,55.7,55.67,55.7,47073.0,49.4055,49.4055,49.3789,49.4055,47073.0
2021-08-27 13:00:00,55.7,55.71,55.68,55.69,30068.0,49.4055,49.4144,49.3878,49.3966,30068.0
2021-08-27 13:05:00,55.68,55.71,55.68,55.7,49512.0,49.3878,49.4144,49.3878,49.4055,49512.0
2021-08-27 13:10:00,55.7,55.72,55.69,55.69,38421.0,49.4055,49.4232,49.3966,49.3966,38421.0
2021-08-27 13:15:00,55.7,55.71,55.69,55.71,32199.0,49.4055,49.4144,49.3966,49.4144,32199.0
2021-08-27 13:20:00,55.71,55.72,55.7,55.72,71755.0,49.4144,49.4232,49.4055,49.4232,71755.0
2021-08-27 13:25:00,55.72,55.73,55.71,55.73,58335.0,49.4232,49.4321,49.4144,49.4321,58335.0
2021-08-27 13:30:00,55.73,55.74,55.71,55.73,57961.0,49.4321,49.441,49.4144,49.4321,57961.0
2021-08-27 13:35:00,55.74,55.76,55.72,55.75,83691.0,49.441,49.4587,49.4232,49.4498,83691.0
2021-08-27 13:40:00,55.75,55.75,55.72,55.73,61216.0,49.4498,49.4498,49.4232,49.4321,61216.0
2021-08-27 13:45:00,55.73,55.75,55.72,55.72,52634.0,49.4321,49.4498,49.4232,49.4232,52634.0
2021-08-27 13:50:00,55.72,55.73,55.7,55.71,50942.0,49.4232,49.4321,49.4055,49.4144,50942.0
2021-08-27 13:55:00,55.71,55.71,55.68,55.69,47764.0,49.4144,49.4144,49.3878,49.3966,47764.0
2021-08-27 14:00:00,55.69,55.7,55.63,55.65,64629.0,49.3966,49.4055,49.3434,49.3612,64629.0
2021-08-27 14:05:00,55.65,55.66,55.63,55.64,25888.0,49.3612,49.37,49.3434,49.3523,25888.0
2021-08-27 14:10:00,55.64,55.66,55.63,55.66,46258.0,49.3523,49.37,49.3434,49.37,46258.0
2021-08-27 14:15:00,55.65,55.67,55.64,55.65,65478.0,49.3612,49.3789,49.3523,49.3612,65478.0
2021-08-27 14:20:00,55.66,55.67,55.65,55.65,40220.0,49.37,49.3789,49.3612,49.3612,40220.0
2021-08-27 14:25:00,55.65,55.65,55.63,55.64,54820.0,49.3612,49.3612,49.3434,49.3523,54820.0
2021-08-27 14:30:00,55.64,55.65,55.61,55.63,45396.0,49.3523,49.3612,49.3257,49.3434,45396.0
2021-08-27 14:35:00,55.63,55.64,55.61,55.63,86726.0,49.3434,49.3523,49.3257,49.3434,86726.0
2021-08-27 14:40:00,55.63,55.63,55.6,55.61,89887.0,49.3434,49.3434,49.3168,49.3257,89887.0
2021-08-27 14:45:00,55.61,55.61,55.57,55.58,108956.0,49.3257,49.3257,49.2902,49.2991,108956.0
2021-08-27 14:50:00,55.58,55.6,55.57,55.59,48574.0,49.2991,49.3168,49.2902,49.3079,48574.0
2021-08-27 14:55:00,55.6,55.6,55.55,55.55,39958.0,49.3168,49.3168,49.2725,49.2725,39958.0
2021-08-27 15:00:00,55.55,55.58,55.55,55.58,84923.0,49.2725,49.2991,49.2725,49.2991,84923.0
2021-08-27 15:05:00,55.58,55.62,55.57,55.61,93548.0,49.2991,49.3345,49.2902,49.3257,93548.0
2021-08-27 15:10:00,55.61,55.64,55.6,55.62,84060.0,49.3257,49.3523,49.3168,49.3345,84060.0
2021-08-27 15:15:00,55.62,55.63,55.61,55.63,39481.0,49.3345,49.3434,49.3257,49.3434,39481.0
2021-08-27 15:20:00,55.62,55.63,55.61,55.62,37736.0,49.3345,49.3434,49.3257,49.3345,37736.0
2021-08-27 15:25:00,55.62,55.63,55.6,55.61,75899.0,49.3345,49.3434,49.3168,49.3257,75899.0
2021-08-27 15:30:00,55.61,55.63,55.59,55.62,101610.0,49.3257,49.3434,49.3079,49.3345,101610.0
2021-08-27 15:35:00,55.62,55.62,55.59,55.61,83815.0,49.3345,49.3345,49.3079,49.3257,83815.0
2021-08-27 15:40:00,55.6,55.63,55.6,55.63,120337.0,49.3168,49.3434,49.3168,49.3434,120337.0
2021-08-27 15:45:00,55.63,55.66,55.62,55.66,120755.0,49.3434,49.37,49.3345,49.37,120755.0
2021-08-27 15:50:00,55.66,55.69,55.63,55.64,255590.0,49.37,49.3966,49.3434,49.3523,255590.0
2021-08-27 15:55:00,55.64,55.67,55.6,55.65,532017.0,49.3523,49.3789,49.3168,49.3612,532017.0
2021-08-30 09:30:00,55.76,55.81,55.64,55.75,347722.0,49.4587,49.5031,49.3523,49.4498,347722.0
2021-08-30 09:35:00,55.76,55.77,55.71,55.75,139945.0,49.4587,49.4676,49.4144,49.4498,139945.0
2021-08-30 09:40:00,55.76,55.79,55.73,55.79,97762.0,49.4587,49.4853,49.4321,49.4853,97762.0
2021-08-30 09:45:00,55.79,55.87,55.78,55.83,205210.0,49.4853,49.5563,49.4765,49.5208,205210.0
2021-08-30 09:50:00,55.83,55.87,55.75,55.75,136577.0,49.5208,49.5563,49.4498,49.4498,136577.0
2021-08-30 09:55:00,55.75,55.82,55.71,55.77,175748.0,49.4498,49.5119,49.4144,49.4676,175748.0
2021-08-30 10:00:00,55.78,55.86,55.77,55.78,158842.0,49.4765,49.5474,49.4676,49.4765,158842.0
2021-08-30 10:05:00,55.78,55.8,55.75,55.77,144563.0,49.4765,49.4942,49.4498,49.4676,144563.0
2021-08-30 10:10:00,55.76,55.85,55.73,55.84,196429.0,49.4587,49.5385,49.4321,49.5297,196429.0
2021-08-30 10:15:00,55.84,55.84,55.78,55.8,85403.0,49.5297,49.5297,49.4765,49.4942,85403.0
2021-08-30 10:20:00,55.8,55.82,55.77,55.8,94235.0,49.4942,49.5119,49.4676,49.4942,94235.0
2021-08-30 10:25:00,55.8,55.81,55.77,55.8,74349.0,49.4942,49.5031,49.4676,49.4942,74349.0
2021-08-30 10:30:00,55.79,55.82,55.74,55.76,134832.0,49.4853,49.5119,49.441,49.4587,134832.0
2021-08-30 10:35:00,55.75,55.82,55.75,55.82,83670.0,49.4498,49.5119,49.4498,49.5119,83670.0
2021-08-30 10:40:00,55.81,55.89,55.81,55.88,90552.0,49.5031,49.574,49.5031,49.5652,90552.0
2021-08-30 10:45:00,55.88,55.92,55.84,55.84,124942.0,49.5652,49.6006,49.5297,49.5297,124942.0
2021-08-30 10:50:00,55.84,55.96,55.84,55.93,132365.0,49.5297,49.6361,49.5297,49.6095,132365.0
2021-08-30 10:55:00,55.94,55.94,55.9,55.92,59593.0,49.6184,49.6184,49.5829,49.6006,59593.0
2021-08-30 11:00:00,55.92,55.95,55.9,55.94,78769.0,49.6006,49.6272,49.5829,49.6184,78769.0
2021-08-30 11:05:00,55.94,55.97,55.93,55.96,98741.0,49.6184,49.645,49.6095,49.6361,98741.0
2021-08-30 11:10:00,55.96,55.96,55.91,55.92,89125.0,49.6361,49.6361,49.5918,49.6006,89125.0
2021-08-30 11:15:00,55.92,56.01,55.91,56.0,182750.0,49.6006,49.6805,49.5918,49.6716,182750.0
2021-08-30 11:20:00,56.0,56.03,55.98,55.98,131895.0,49.6716,49.6982,49.6539,49.6539,131895.0
2021-08-30 11:25:00,55.98,56.01,55.97,56.01,71519.0,49.6539,49.6805,49.645,49.6805,71519.0
2021-08-30 11:30:00,56.01,56.04,56.0,56.04,76291.0,49.6805,49.7071,49.6716,49.7071,76291.0
2021-08-30 11:35:00,56.03,56.06,56.02,56.02,81107.0,49.6982,49.7248,49.6893,49.6893,81107.0
2021-08-30 11:40:00,56.02,56.03,55.99,55.99,49867.0,49.6893,49.6982,49.6627,49.6627,49867.0
2021-08-30 11:45:00,55.99,56.01,55.97,56.0,50575.0,49.6627,49.6805,49.645,49.6716,50575.0
2021-08-30 11:50:00,55.99,55.99,55.97,55.98,36702.0,49.6627,49.6627,49.645,49.6539,36702.0
2021-08-30 11:55:00,55.98,55.98,55.93,55.94,62405.0,49.6539,49.6539,49.6095,49.6184,62405.0
2021-08-30 12:00:00,55.94,55.95,55.92,55.93,50078.0,49.6184,49.6272,49.6006,49.6095,50078.0
2021-08-30 12:05:00,55.93,55.94,55.91,55.91,53237.0,49.6095,49.6184,49.5918,49.5918,53237.0
2021-08-30 12:10:00,55.91,55.91,55.89,55.9,85166.0,49.5918,49.5918,49.574,49.5829,85166.0
2021-08-30 12:15:00,55.89,55.9,55.86,55.87,63308.0,49.574,49.5829,49.5474,49.5563,63308.0
2021-08-30 12:20:00,55.86,55.89,55.84,55.88,50387.0,49.5474,49.574,49.5297,49.5652,50387.0
2021-08-30 12:25:00,55.87,55.9,55.86,55.9,43539.0,49.5563,49.5829,49.5474,49.5829,43539.0
2021-08-30 12:30:00,55.89,55.9,55.89,55.9,17950.0,49.574,49.5829,49.574,49.5829,17950.0
2021-08-30 12:35:00,55.9,55.96,55.89,55.95,77169.0,49.5829,49.6361,49.574,49.6272,77169.0
2021-08-30 12:40:00,55.94,55.97,55.94,55.96,41758.0,49.6184,49.645,49.6184,49.6361,41758.0
2021-08-30 12:45:00,55.97,55.98,55.95,55.98,48233.0,49.645,49.6539,49.6272,49.6539,48233.0
2021-08-30 12:50:00,55.98,55.98,55.96,55.97,28720.0,49.6539,49.6539,49.6361,49.645,28720.0
2021-08-30 12:55:00,55.97,56.01,55.96,56.0,75372.0,49.645,49.6805,49.6361,49.6716,75372.0
2021-08-30 13:00:00,56.0,56.01,55.97,56.0,41114.0,49.6716,49.6805,49.645,49.6716,41114.0
2021-08-30 13:05:00,55.99,56.01,55.98,55.98,48339.0,49.6627,49.6805,49.6539,49.6539,48339.0
2021-08-30 13:10:00,55.98,55.99,55.96,55.98,49478.0,49.6539,49.6627,49.6361,49.6539,49478.0
2021-08-30 13:15:00,55.98,55.98,55.96,55.98,39728.0,49.6539,49.6539,49.6361,49.6539,39728.0
2021-08-30 13:20:00,55.98,55.99,55.97,55.97,68371.0,49.6539,49.6627,49.645,49.645,68371.0
2021-08-30 13:25:00,55.98,55.99,55.97,55.99,35362.0,49.6539,49.6627,49.645,49.6627,35362.0
2021-08-30 13:30:00,55.99,56.01,55.98,56.0,52251.0,49.6627,49.6805,49.6539,49.6716,52251.0
2021-08-30 13:35:00,56.01,56.02,55.99,56.02,58887.0,49.6805,49.6893,49.6627,49.6893,58887.0
2021-08-30 13:40:00,56.02,56.05,56.0,56.04,56262.0,49.6893,49.7159,49.6716,49.7071,56262.0
2021-08-30 13:45:00,56.04,56.06,56.03,56.05,55343.0,49.7071,49.7248,49.6982,49.7159,55343.0
2021-08-30 13:50:00,56.05,56.11,56.05,56.11,113607.0,49.7159,49.7692,49.7159,49.7692,113607.0
2021-08-30 13:55:00,56.1,56.16,56.1,56.15,130730.0,49.7603,49.8135,49.7603,49.8046,130730.0
2021-08-30 14:00:00,56.15,56.15,56.1,56.15,80592.0,49.8046,49.8046,49.7603,49.8046,80592.0
2021-08-30 14:05:00,56.14,56.15,56.09,56.12,64436.0,49.7958,49.8046,49.7514,49.778,64436.0
2021-08-30 14:10:00,56.12,56.14,56.11,56.12,58048.0,49.778,49.7958,49.7692,49.778,58048.0
2021-08-30 14:15:00,56.12,56.13,56.1,56.1,35515.0,49.778,49.7869,49.7603,49.7603,35515.0
2021-08-30 14:20:00,56.11,56.13,56.08,56.12,99961.0,49.7692,49.7869,49.7426,49.778,99961.0
2021-08-30 14:25:00,56.12,56.12,56.09,56.11,38332.0,49.778,49.778,49.7514,49.7692,38332.0
2021-08-30 14:30:00,56.11,56.14,56.1,56.12,85515.0,49.7692,49.7958,49.7603,49.778,85515.0
2021-08-30 14:35:00,56.13,56.14,56.11,56.12,36343.0,49.7869,49.7958,49.7692,49.778,36343.0
2021-08-30 14:40:00,56.12,56.14,56.11,56.12,81148.0,49.778,49.7958,49.7692,49.778,81148.0
2021-08-30 14:45:00,56.12,56.14,56.11,56.12,41138.0,49.778,49.7958,49.7692,49.778,41138.0
2021-08-30 14:50:00,56.13,56.14,56.11,56.14,28534.0,49.7869,49.7958,49.7692,49.7958,28534.0
2021-08-30 14:55:00,56.13,56.16,56.13,56.14,85309.0,49.7869,49.8135,49.7869,49.7958,85309.0
2021-08-30 15:00:00,56.15,56.15,56.12,56.13,67642.0,49.8046,49.8046,49.778,49.7869,67642.0
2021-08-30 15:05:00,56.13,56.16,56.12,56.15,60713.0,49.7869,49.8135,49.778,49.8046,60713.0
2021-08-30 15:10:00,56.15,56.18,56.15,56.18,93826.0,49.8046,49.8313,49.8046,49.8313,93826.0
2021-08-30 15:15:00,56.18,56.18,56.13,56.15,120904.0,49.8313,49.8313,49.7869,49.8046,120904.0
2021-08-30 15:20:00,56.15,56.2,56.14,56.2,78797.0,49.8046,49.849,49.7958,49.849,78797.0
2021-08-30 15:25:00,56.19,56.2,56.15,56.15,76043.0,49.8401,49.849,49.8046,49.8046,76043.0
2021-08-30 15:30:00,56.16,56.19,56.15,56.18,133243.0,49.8135,49.8401,49.8046,49.8313,133243.0
2021-08-30 15:35:00,56.18,56.2,56.16,56.2,111949.0,49.8313,49.849,49.8135,49.849,111949.0
2021-08-30 15:40:00,56.2,56.2,56.18,56.19,76411.0,49.849,49.849,49.8313,49.8401,76411.0
2021-08-30 15:45:00,56.19,56.2,56.18,56.2,196161.0,49.8401,49.849,49.8313,49.849,196161.0
2021-08-30 15:50:00,56.2,56.2,56.18,56.19,336469.0,49.849,49.849,49.8313,49.8401,336469.0
2021-08-30 15:55:00,56.19,56.2,56.16,56.16,721175.0,49.8401,49.849,49.8135,49.8135,721175.0
2021-08-31 09:30:00,56.16,56.18,56.0,56.11,552532.0,49.8135,49.8313,49.6716,49.7692,552532.0
2021-08-31 09:35:00,56.11,56.13,56.08,56.09,83648.0,49.7692,49.7869,49.7426,49.7514,83648.0
2021-08-31 09:40:00,56.1,56.12,56.08,56.11,63204.0,49.7603,49.778,49.7426,49.7692,63204.0
2021-08-31 09:45:00,56.11,56.18,56.09,56.17,90656.0,49.7692,49.8313,49.7514,49.8224,90656.0
2021-08-31 09:50:00,56.16,56.27,56.16,56.27,150745.0,49.8135,49.9111,49.8135,49.9111,150745.0
2021-08-31 09:55:00,56.27,56.27,56.21,56.25,119812.0,49.9111,49.9111,49.8579,49.8933,119812.0
2021-08-31 10:00:00,56.25,56.34,56.21,56.3,213257.0,49.8933,49.9732,49.8579,49.9377,213257.0
2021-08-31 10:05:00,56.31,56.36,56.3,56.36,74935.0,49.9466,49.9909,49.9377,49.9909,74935.0
2021-08-31 10:10:00,56.37,56.4,56.31,56.33,75536.0,49.9998,50.0264,49.9466,49.9643,75536.0
2021-08-31 10:15:00,56.34,56.4,56.33,56.39,137156.0,49.9732,50.0264,49.9643,50.0175,137156.0
2021-08-31 10:20:00,56.39,56.41,56.29,56.3,95706.0,50.0175,50.0353,49.9288,49.9377,95706.0
2021-08-31 10:25:00,56.31,56.37,56.3,56.36,57680.0,49.9466,49.9998,49.9377,49.9909,57680.0
2021-08-31 10:30:00,56.36,56.45,56.35,56.42,106080.0,49.9909,50.0707,49.982,50.0441,106080.0
2021-08-31 10:35:00,56.43,56.51,56.41,56.49,138720.0,50.053,50.124,50.0353,50.1062,138720.0
2021-08-31 10:40:00,56.48,56.52,56.44,56.46,92898.0,50.0974,50.1328,50.0619,50.0796,92898.0
2021-08-31 10:45:00,56.46,56.5,56.42,56.43,115032.0,50.0796,50.1151,50.0441,50.053,115032.0
2021-08-31 10:50:00,56.42,56.46,56.41,56.43,74613.0,50.0441,50.0796,50.0353,50.053,74613.0
2021-08-31 10:55:00,56.43,56.45,56.4,56.43,87263.0,50.053,50.0707,50.0264,50.053,87263.0
2021-08-31 11:00:00,56.43,56.43,56.33,56.36,108736.0,50.053,50.053,49.9643,49.9909,108736.0
2021-08-31 11:05:00,56.35,56.38,56.32,56.34,47540.0,49.982,50.0087,49.9554,49.9732,47540.0
2021-08-31 11:10:00,56.34,56.37,56.32,56.36,48301.0,49.9732,49.9998,49.9554,49.9909,48301.0
2021-08-31 11:15:00,56.37,56.44,56.37,56.4,147127.0,49.9998,50.0619,49.9998,50.0264,147127.0
2021-08-31 11:20:00,56.4,56.41,56.35,56.35,80088.0,50.0264,50.0353,49.982,49.982,80088.0
2021-08-31 11:25:00,56.36,56.37,56.33,56.35,118140.0,49.9909,49.9998,49.9643,49.982,118140.0
2021-08-31 11:30:00,56.35,56.36,56.32,56.35,83211.0,49.982,49.9909,49.9554,49.982,83211.0
2021-08-31 11:35:00,56.35,56.35,56.29,56.3,55569.0,49.982,49.982,49.9288,49.9377,55569.0
2021-08-31 11:40:00,56.3,56.32,56.26,56.28,71739.0,49.9377,49.9554,49.9022,49.92,71739.0
2021-08-31 11:45:00,56.28,56.28,56.23,56.23,34092.0,49.92,49.92,49.8756,49.8756,34092.0
2021-08-31 11:50:00,56.23,56.25,56.2,56.22,35338.0,49.8756,49.8933,49.849,49.8667,35338.0
2021-08-31 11:55:00,56.21,56.23,56.2,56.21,41394.0,49.8579,49.8756,49.849,49.8579,41394.0
2021-08-31 12:00:00,56.21,56.22,56.18,56.2,66119.0,49.8579,49.8667,49.8313,49.849,66119.0
2021-08-31 12:05:00,56.21,56.21,56.17,56.18,28141.0,49.8579,49.8579,49.8224,49.8313,28141.0
2021-08-31 12:10:00,56.18,56.2,56.17,56.19,22088.0,49.8313,49.849,49.8224,49.8401,22088.0
2021-08-31 12:15:00,56.19,56.2,56.18,56.2,23501.0,49.8401,49.849,49.8313,49.849,23501.0
2021-08-31 12:20:00,56.2,56.22,56.18,56.21,47972.0,49.849,49.8667,49.8313,49.8579,47972.0
2021-08-31 12:25:00,56.21,56.22,56.2,56.21,19289.0,49.8579,49.8667,49.849,49.8579,19289.0
2021-08-31 12:30:00,56.2,56.21,56.17,56.18,32269.0,49.849,49.8579,49.8224,49.8313,32269.0
2021-08-31 12:35:00,56.18,56.18,56.15,56.16,47411.0,49.8313,49.8313,49.8046,49.8135,47411.0
2021-08-31 12:40:00,56.17,56.18,56.15,56.16,49384.0,49.8224,49.8313,49.8046,49.8135,49384.0
2021-08-31 12:45:00,56.15,56.18,56.14,56.16,68737.0,49.8046,49.8313,49.7958,49.8135,68737.0
2021-08-31 12:50:00,56.16,56.2,56.16,56.2,51495.0,49.8135,49.849,49.8135,49.849,51495.0
2021-08-31 12:55:00,56.19,56.21,56.18,56.21,55956.0,49.8401,49.8579,49.8313,49.8579,55956.0
2021-08-31 13:00:00,56.21,56.21,56.18,56.19,32842.0,49.8579,49.8579,49.8313,49.8401,32842.0
2021-08-31 13:05:00,56.18,56.19,56.15,56.16,55157.0,49.8313,49.8401,49.8046,49.8135,55157.0
2021-08-31 13:10:00,56.16,56.19,56.15,56.18,64945.0,49.8135,49.8401,49.8046,49.8313,64945.0
2021-08-31 13:15:00,56.18,56.21,56.16,56.19,140368.0,49.8313,49.8579,49.8135,49.8401,140368.0
2021-08-31 13:20:00,56.2,56.23,56.18,56.2,165219.0,49.849,49.8756,49.8313,49.849,165219.0
2021-08-31 13:25:00,56.2,56.23,56.13,56.16,323539.0,49.849,49.8756,49.7869,49.8135,323539.0
2021-08-31 13:30:00,56.16,56.17,56.13,56.13,45319.0,49.8135,49.8224,49.7869,49.7869,45319.0
2021-08-31 13:35:00,56.14,56.18,56.12,56.18,54898.0,49.7958,49.8313,49.778,49.8313,54898.0
2021-08-31 13:40:00,56.18,56.21,56.17,56.21,46333.0,49.8313,49.8579,49.8224,49.8579,46333.0
2021-08-31 13:45:00,56.21,56.21,56.15,56.16,75460.0,49.8579,49.8579,49.8046,49.8135,75460.0
2021-08-31 13:50:00,56.16,56.17,56.14,56.16,53470.0,49.8135,49.8224,49.7958,49.8135,53470.0
2021-08-31 13:55:00,56.16,56.21,56.15,56.21,63259.0,49.8135,49.8579,49.8046,49.8579,63259.0
2021-08-31 14:00:00,56.21,56.23,56.15,56.18,150492.0,49.8579,49.8756,49.8046,49.8313,150492.0
2021-08-31 14:05:00,56.19,56.2,56.16,56.17,175863.0,49.8401,49.849,49.8135,49.8224,175863.0
2021-08-31 14:10:00,56.18,56.18,56.15,56.16,40195.0,49.8313,49.8313,49.8046,49.8135,40195.0
2021-08-31 14:15:00,56.17,56.19,56.17,56.17,30786.0,49.8224,49.8401,49.8224,49.8224,30786.0
2021-08-31 14:20:00,56.17,56.22,56.17,56.2,41781.0,49.8224,49.8667,49.8224,49.849,41781.0
2021-08-31 14:25:00,56.2,56.21,56.19,56.21,41176.0,49.849,49.8579,49.8401,49.8579,41176.0
2021-08-31 14:30:00,56.21,56.21,56.18,56.2,41388.0,49.8579,49.8579,49.8313,49.849,41388.0
2021-08-31 14:35:00,56.2,56.21,56.19,56.2,35255.0,49.849,49.8579,49.8401,49.849,35255.0
2021-08-31 14:40:00,56.2,56.21,56.17,56.18,45311.0,49.849,49.8579,49.8224,49.8313,45311.0
2021-08-31 14:45:00,56.18,56.19,56.16,56.18,90392.0,49.8313,49.8401,49.8135,49.8313,90392.0
2021-08-31 14:50:00,56.18,56.2,56.17,56.18,72724.0,49.8313,49.849,49.8224,49.8313,72724.0
2021-08-31 14:55:00,56.18,56.21,56.16,56.19,48293.0,49.8313,49.8579,49.8135,49.8401,48293.0
2021-08-31 15:00:00,56.2,56.22,56.18,56.22,45938.0,49.849,49.8667,49.8313,49.8667,45938.0
2021-08-31 15:05:00,56.21,56.23,56.19,56.23,36032.0,49.8579,49.8756,49.8401,49.8756,36032.0
2021-08-31 15:10:00,56.23,56.25,56.22,56.23,42031.0,49.8756,49.8933,49.8667,49.8756,42031.0
2021-08-31 15:15:00,56.23,56.26,56.22,56.26,45851.0,49.8756,49.9022,49.8667,49.9022,45851.0
2021-08-31 15:20:00,56.26,56.28,56.24,56.27,84711.0,49.9022,49.92,49.8845,49.9111,84711.0
2021-08-31 15:25:00,56.28,56.29,56.25,56.26,53199.0,49.92,49.9288,49.8933,49.9022,53199.0
2021-08-31 15:30:00,56.26,56.3,56.23,56.3,91759.0,49.9022,49.9377,49.8756,49.9377,91759.0
2021-08-31 15:35:00,56.29,56.31,56.27,56.28,90514.0,49.9288,49.9466,49.9111,49.92,90514.0
2021-08-31 15:40:00,56.28,56.31,56.26,56.29,138142.0,49.92,49.9466,49.9022,49.9288,138142.0
2021-08-31 15:45:00,56.29,56.32,56.27,56.3,102119.0,49.9288,49.9554,49.9111,49.9377,102119.0
2021-08-31 15:50:00,56.3,56.31,56.25,56.26,347231.0,49.9377,49.9466,49.8933,49.9022,347231.0
2021-08-31 15:55:00,56.25,56.34,56.24,56.31,910305.0,49.8933,49.9732,49.8845,49.9466,910305.0
2021-09-01 09:30:00,56.38,56.47,56.31,56.33,436937.0,50.0087,50.0885,49.9466,49.9643,436937.0
2021-09-01 09:35:00,56.34,56.35,56.28,56.32,145558.0,49.9732,49.982,49.92,49.9554,145558.0
2021-09-01 09:40:00,56.32,56.48,56.3,56.46,182698.0,49.9554,50.0974,49.9377,50.0796,182698.0
2021-09-01 09:45:00,56.45,56.49,56.4,56.48,91824.0,50.0707,50.1062,50.0264,50.0974,91824.0
2021-09-01 09:50:00,56.48,56.6,56.46,56.56,137589.0,50.0974,50.2038,50.0796,50.1683,137589.0
2021-09-01 09:55:00,56.57,56.59,56.51,56.53,100080.0,50.1772,50.1949,50.124,50.1417,100080.0
2021-09-01 10:00:00,56.53,56.59,56.48,56.58,113201.0,50.1417,50.1949,50.0974,50.1861,113201.0
2021-09-01 10:05:00,56.57,56.58,56.51,56.53,62798.0,50.1772,50.1861,50.124,50.1417,62798.0
2021-09-01 10:10:00,56.52,56.55,56.49,56.49,54305.0,50.1328,50.1594,50.1062,50.1062,54305.0
2021-09-01 10:15:00,56.49,56.49,56.42,56.47,66645.0,50.1062,50.1062,50.0441,50.0885,66645.0
2021-09-01 10:20:00,56.47,56.48,56.39,56.4,49076.0,50.0885,50.0974,50.0175,50.0264,49076.0
2021-09-01 10:25:00,56.4,56.42,56.36,56.36,77703.0,50.0264,50.0441,49.9909,49.9909,77703.0
2021-09-01 10:30:00,56.37,56.37,56.33,56.34,72140.0,49.9998,49.9998,49.9643,49.9732,72140.0
2021-09-01 10:35:00,56.34,56.4,56.33,56.38,114146.0,49.9732,50.0264,49.9643,50.0087,114146.0
2021-09-01 10:40:00,56.38,56.39,56.34,56.37,72446.0,50.0087,50.0175,49.9732,49.9998,72446.0
2021-09-01 10:45:00,56.37,56.39,56.31,56.32,80514.0,49.9998,50.0175,49.9466,49.9554,80514.0
2021-09-01 10:50:00,56.32,56.33,56.29,56.3,56487.0,49.9554,49.9643,49.9288,49.9377,56487.0
2021-09-01 10:55:00,56.31,56.32,56.28,56.32,59090.0,49.9466,49.9554,49.92,49.9554,59090.0
2021-09-01 11:00:00,56.32,56.35,56.3,56.31,90434.0,49.9554,49.982,49.9377,49.9466,90434.0
2021-09-01 11:05:00,56.3,56.34,56.3,56.34,36377.0,49.9377,49.9732,49.9377,49.9732,36377.0
2021-09-01 11:10:00,56.33,56.44,56.33,56.42,137329.0,49.9643,50.0619,49.9643,50.0441,137329.0
2021-09-01 11:15:00,56.41,56.46,56.4,56.46,67580.0,50.0353,50.0796,50.0264,50.0796,67580.0
2021-09-01 11:20:00,56.45,56.5,56.45,56.49,121242.0,50.0707,50.1151,50.0707,50.1062,121242.0
2021-09-01 11:25:00,56.5,56.6,56.5,56.58,153300.0,50.1151,50.2038,50.1151,50.1861,153300.0
2021-09-01 11:30:00,56.57,56.59,56.53,56.54,49067.0,50.1772,50.1949,50.1417,50.1506,49067.0
2021-09-01 11:35:00,56.54,56.58,56.53,56.58,35253.0,50.1506,50.1861,50.1417,50.1861,35253.0
2021-09-01 11:40:00,56.57,56.58,56.54,56.57,36607.0,50.1772,50.1861,50.1506,50.1772,36607.0
2021-09-01 11:45:00,56.57,56.6,56.55,56.58,54593.0,50.1772,50.2038,50.1594,50.1861,54593.0
2021-09-01 11:50:00,56.58,56.61,56.56,56.59,85553.0,50.1861,50.2127,50.1683,50.1949,85553.0
2021-09-01 11:55:00,56.58,56.6,56.57,56.6,46047.0,50.1861,50.2038,50.1772,50.2038,46047.0
2021-09-01 12:00:00,56.6,56.64,56.59,56.62,70307.0,50.2038,50.2393,50.1949,50.2215,70307.0
2021-09-01 12:05:00,56.63,56.65,56.62,56.64,86976.0,50.2304,50.2481,50.2215,50.2393,86976.0
2021-09-01 12:10:00,56.65,56.68,56.63,56.68,49210.0,50.2481,50.2748,50.2304,50.2748,49210.0
2021-09-01 12:15:00,56.68,56.75,56.68,56.72,104713.0,50.2748,50.3368,50.2748,50.3102,104713.0
2021-09-01 12:20:00,56.72,56.73,56.7,56.71,57623.0,50.3102,50.3191,50.2925,50.3014,57623.0
2021-09-01 12:25:00,56.7,56.72,56.67,56.72,86918.0,50.2925,50.3102,50.2659,50.3102,86918.0
2021-09-01 12:30:00,56.72,56.72,56.7,56.72,35618.0,50.3102,50.3102,50.2925,50.3102,35618.0
2021-09-01 12:35:00,56.72,56.72,56.66,56.69,94620.0,50.3102,50.3102,50.257,50.2836,94620.0
2021-09-01 12:40:00,56.69,56.69,56.65,56.65,152704.0,50.2836,50.2836,50.2481,50.2481,152704.0
2021-09-01 12:45:00,56.65,56.7,56.65,56.69,70023.0,50.2481,50.2925,50.2481,50.2836,70023.0
2021-09-01 12:50:00,56.7,56.7,56.68,56.69,46874.0,50.2925,50.2925,50.2748,50.2836,46874.0
2021-09-01 12:55:00,56.69,56.72,56.68,56.68,64381.0,50.2836,50.3102,50.2748,50.2748,64381.0
2021-09-01 13:00:00,56.68,56.69,56.65,56.67,71987.0,50.2748,50.2836,50.2481,50.2659,71987.0
2021-09-01 13:05:00,56.67,56.72,56.66,56.72,69750.0,50.2659,50.3102,50.257,50.3102,69750.0
2021-09-01 13:10:00,56.72,56.77,56.71,56.77,87677.0,50.3102,50.3546,50.3014,50.3546,87677.0
2021-09-01 13:15:00,56.76,56.77,56.73,56.75,113871.0,50.3457,50.3546,50.3191,50.3368,113871.0
2021-09-01 13:20:00,56.75,56.77,56.73,56.77,71347.0,50.3368,50.3546,50.3191,50.3546,71347.0
2021-09-01 13:25:00,56.77,56.8,56.76,56.77,76366.0,50.3546,50.3812,50.3457,50.3546,76366.0
2021-09-01 13:30:00,56.77,56.79,56.76,56.79,100548.0,50.3546,50.3723,50.3457,50.3723,100548.0
2021-09-01 13:35:00,56.79,56.8,56.76,56.78,81277.0,50.3723,50.3812,50.3457,50.3635,81277.0
2021-09-01 13:40:00,56.78,56.79,56.77,56.78,28428.0,50.3635,50.3723,50.3546,50.3635,28428.0
2021-09-01 13:45:00,56.77,56.77,56.7,56.7,109159.0,50.3546,50.3546,50.2925,50.2925,109159.0
2021-09-01 13:50:00,56.7,56.71,56.67,56.7,77628.0,50.2925,50.3014,50.2659,50.2925,77628.0
2021-09-01 13:55:00,56.7,56.71,56.65,56.68,106024.0,50.2925,50.3014,50.2481,50.2748,106024.0
2021-09-01 14:00:00,56.68,56.7,56.65,56.68,81144.0,50.2748,50.2925,50.2481,50.2748,81144.0
2021-09-01 14:05:00,56.68,56.69,56.66,56.66,67870.0,50.2748,50.2836,50.257,50.257,67870.0
2021-09-01 14:10:00,56.67,56.67,56.64,56.64,57022.0,50.2659,50.2659,50.2393,50.2393,57022.0
2021-09-01 14:15:00,56.64,56.67,56.64,56.67,120566.0,50.2393,50.2659,50.2393,50.2659,120566.0
2021-09-01 14:20:00,56.67,56.67,56.63,56.63,84423.0,50.2659,50.2659,50.2304,50.2304,84423.0
2021-09-01 14:25:00,56.64,56.65,56.63,56.65,44078.0,50.2393,50.2481,50.2304,50.2481,44078.0
2021-09-01 14:30:00,56.65,56.72,56.64,56.72,74133.0,50.2481,50.3102,50.2393,50.3102,74133.0
2021-09-01 14:35:00,56.72,56.75,56.7,56.73,95653.0,50.3102,50.3368,50.2925,50.3191,95653.0
2021-09-01 14:40:00,56.73,56.74,56.7,56.72,60813.0,50.3191,50.328,50.2925,50.3102,60813.0
2021-09-01 14:45:00,56.71,56.72,56.69,56.7,33948.0,50.3014,50.3102,50.2836,50.2925,33948.0
2021-09-01 14:50:00,56.7,56.72,56.69,56.71,40059.0,50.2925,50.3102,50.2836,50.3014,40059.0
2021-09-01 14:55:00,56.71,56.73,56.7,56.72,37328.0,50.3014,50.3191,50.2925,50.3102,37328.0
2021-09-01 15:00:00,56.72,56.74,56.71,56.72,68135.0,50.3102,50.328,50.3014,50.3102,68135.0
2021-09-01 15:05:00,56.71,56.74,56.7,56.72,48336.0,50.3014,50.328,50.2925,50.3102,48336.0
2021-09-01 15:10:00,56.72,56.73,56.69,56.7,59609.0,50.3102,50.3191,50.2836,50.2925,59609.0
2021-09-01 15:15:00,56.7,56.72,56.68,56.69,116567.0,50.2925,50.3102,50.2748,50.2836,116567.0
2021-09-01 15:20:00,56.69,56.7,56.68,56.69,31293.0,50.2836,50.2925,50.2748,50.2836,31293.0
2021-09-01 15:25:00,56.69,56.71,56.68,56.68,89136.0,50.2836,50.3014,50.2748,50.2748,89136.0
2021-09-01 15:30:00,56.68,56.69,56.65,56.67,117018.0,50.2748,50.2836,50.2481,50.2659,117018.0
2021-09-01 15:35:00,56.67,56.67,56.62,56.66,146490.0,50.2659,50.2659,50.2215,50.257,146490.0
2021-09-01 15:40:00,56.66,56.66,56.63,56.66,74456.0,50.257,50.257,50.2304,50.257,74456.0
2021-09-01 15:45:00,56.66,56.7,56.65,56.68,84056.0,50.257,50.2925,50.2481,50.2748,84056.0
2021-09-01 15:50:00,56.69,56.72,56.67,56.7,169021.0,50.2836,50.3102,50.2659,50.2925,169021.0
2021-09-01 15:55:00,56.7,56.71,56.67,56.7,432543.0,50.2925,50.3014,50.2659,50.2925,432543.0
2021-09-02 09:30:00,56.77,56.99,56.74,56.9,414724.0,50.3546,50.5497,50.328,50.4699,414724.0
2021-09-02 09:35:00,56.9,57.03,56.9,56.95,374297.0,50.4699,50.5852,50.4699,50.5142,374297.0
2021-09-02 09:40:00,56.95,56.97,56.84,56.85,265610.0,50.5142,50.532,50.4167,50.4255,265610.0
2021-09-02 09:45:00,56.85,56.93,56.84,56.88,172518.0,50.4255,50.4965,50.4167,50.4522,172518.0
2021-09-02 09:50:00,56.88,56.88,56.79,56.8,97982.0,50.4522,50.4522,50.3723,50.3812,97982.0
2021-09-02 09:55:00,56.8,56.82,56.75,56.76,109690.0,50.3812,50.3989,50.3368,50.3457,109690.0
2021-09-02 10:00:00,56.75,56.78,56.66,56.67,138587.0,50.3368,50.3635,50.257,50.2659,138587.0
2021-09-02 10:05:00,56.67,56.69,56.63,56.68,140148.0,50.2659,50.2836,50.2304,50.2748,140148.0
2021-09-02 10:10:00,56.69,56.69,56.63,56.64,120577.0,50.2836,50.2836,50.2304,50.2393,120577.0
2021-09-02 10:15:00,56.64,56.68,56.63,56.65,112012.0,50.2393,50.2748,50.2304,50.2481,112012.0
2021-09-02 10:20:00,56.66,56.71,56.65,56.7,130328.0,50.257,50.3014,50.2481,50.2925,130328.0
2021-09-02 10:25:00,56.71,56.77,56.7,56.76,135034.0,50.3014,50.3546,50.2925,50.3457,135034.0
2021-09-02 10:30:00,56.77,56.78,56.71,56.73,99019.0,50.3546,50.3635,50.3014,50.3191,99019.0
2021-09-02 10:35:00,56.73,56.77,56.7,56.73,102072.0,50.3191,50.3546,50.2925,50.3191,102072.0
2021-09-02 10:40:00,56.73,56.73,56.62,56.65,95758.0,50.3191,50.3191,50.2215,50.2481,95758.0
2021-09-02 10:45:00,56.65,56.67,56.6,56.61,107211.0,50.2481,50.2659,50.2038,50.2127,107211.0
2021-09-02 10:50:00,56.61,56.62,56.58,56.59,57714.0,50.2127,50.2215,50.1861,50.1949,57714.0
2021-09-02 10:55:00,56.58,56.59,56.54,56.57,50627.0,50.1861,50.1949,50.1506,50.1772,50627.0
2021-09-02 11:00:00,56.57,56.58,56.51,56.51,84929.0,50.1772,50.1861,50.124,50.124,84929.0
2021-09-02 11:05:00,56.52,56.52,56.42,56.43,114156.0,50.1328,50.1328,50.0441,50.053,114156.0
2021-09-02 11:10:00,56.44,56.46,56.41,56.41,70068.0,50.0619,50.0796,50.0353,50.0353,70068.0
2021-09-02 11:15:00,56.42,56.46,56.41,56.45,122034.0,50.0441,50.0796,50.0353,50.0707,122034.0
2021-09-02 11:20:00,56.44,56.45,56.42,56.44,76015.0,50.0619,50.0707,50.0441,50.0619,76015.0
2021-09-02 11:25:00,56.45,56.48,56.44,56.48,57009.0,50.0707,50.0974,50.0619,50.0974,57009.0
2021-09-02 11:30:00,56.48,56.48,56.41,56.41,133348.0,50.0974,50.0974,50.0353,50.0353,133348.0
2021-09-02 11:35:00,56.42,56.49,56.41,56.48,56749.0,50.0441,50.1062,50.0353,50.0974,56749.0
2021-09-02 11:40:00,56.48,56.49,56.46,56.47,45115.0,50.0974,50.1062,50.0796,50.0885,45115.0
2021-09-02 11:45:00,56.47,56.5,56.46,56.5,52018.0,50.0885,50.1151,50.0796,50.1151,52018.0
2021-09-02 11:50:00,56.49,56.52,56.48,56.5,69545.0,50.1062,50.1328,50.0974,50.1151,69545.0
2021-09-02 11:55:00,56.49,56.5,56.47,56.48,46777.0,50.1062,50.1151,50.0885,50.0974,46777.0
2021-09-02 12:00:00,56.48,56.5,56.46,56.46,83852.0,50.0974,50.1151,50.0796,50.0796,83852.0
2021-09-02 12:05:00,56.46,56.52,56.45,56.52,44552.0,50.0796,50.1328,50.0707,50.1328,44552.0
2021-09-02 12:10:00,56.52,56.53,56.51,56.53,29377.0,50.1328,50.1417,50.124,50.1417,29377.0
2021-09-02 12:15:00,56.52,56.53,56.48,56.48,57602.0,50.1328,50.1417,50.0974,50.0974,57602.0
2021-09-02 12:20:00,56.49,56.53,56.48,56.53,37929.0,50.1062,50.1417,50.0974,50.1417,37929.0
2021-09-02 12:25:00,56.53,56.53,56.5,56.5,55537.0,50.1417,50.1417,50.1151,50.1151,55537.0
2021-09-02 12:30:00,56.49,56.51,56.48,56.48,68650.0,50.1062,50.124,50.0974,50.0974,68650.0
2021-09-02 12:35:00,56.48,56.51,56.47,56.48,55717.0,50.0974,50.124,50.0885,50.0974,55717.0
2021-09-02 12:40:00,56.49,56.5,56.46,56.49,57434.0,50.1062,50.1151,50.0796,50.1062,57434.0
2021-09-02 12:45:00,56.5,56.54,56.49,56.54,73780.0,50.1151,50.1506,50.1062,50.1506,73780.0
2021-09-02 12:50:00,56.53,56.55,56.51,56.52,95447.0,50.1417,50.1594,50.124,50.1328,95447.0
2021-09-02 12:55:00,56.52,56.52,56.49,56.51,91751.0,50.1328,50.1328,50.1062,50.124,91751.0
2021-09-02 13:00:00,56.51,56.55,56.5,56.52,123651.0,50.124,50.1594,50.1151,50.1328,123651.0
2021-09-02 13:05:00,56.52,56.55,56.51,56.53,61269.0,50.1328,50.1594,50.124,50.1417,61269.0
2021-09-02 13:10:00,56.53,56.54,56.5,56.51,51138.0,50.1417,50.1506,50.1151,50.124,51138.0
2021-09-02 13:15:00,56.51,56.52,56.49,56.49,44723.0,50.124,50.1328,50.1062,50.1062,44723.0
2021-09-02 13:20:00,56.48,56.49,56.46,56.48,90191.0,50.0974,50.1062,50.0796,50.0974,90191.0
2021-09-02 13:25:00,56.47,56.52,56.46,56.52,59874.0,50.0885,50.1328,50.0796,50.1328,59874.0
2021-09-02 13:30:00,56.52,56.53,56.5,56.51,63944.0,50.1328,50.1417,50.1151,50.124,63944.0
2021-09-02 13:35:00,56.5,56.52,56.47,56.5,49387.0,50.1151,50.1328,50.0885,50.1151,49387.0
2021-09-02 13:40:00,56.5,56.55,56.49,56.54,72462.0,50.1151,50.1594,50.1062,50.1506,72462.0
2021-09-02 13:45:00,56.54,56.55,56.5,56.51,60988.0,50.1506,50.1594,50.1151,50.124,60988.0
2021-09-02 13:50:00,56.51,56.52,56.49,56.51,36712.0,50.124,50.1328,50.1062,50.124,36712.0
2021-09-02 13:55:00,56.51,56.53,56.5,56.51,67344.0,50.124,50.1417,50.1151,50.124,67344.0
2021-09-02 14:00:00,56.51,56.53,56.5,56.53,44707.0,50.124,50.1417,50.1151,50.1417,44707.0
2021-09-02 14:05:00,56.53,56.6,56.53,56.59,86162.0,50.1417,50.2038,50.1417,50.1949,86162.0
2021-09-02 14:10:00,56.59,56.61,56.56,56.61,56862.0,50.1949,50.2127,50.1683,50.2127,56862.0
2021-09-02 14:15:00,56.61,56.62,56.6,56.61,51537.0,50.2127,50.2215,50.2038,50.2127,51537.0
2021-09-02 14:20:00,56.61,56.62,56.58,56.59,61786.0,50.2127,50.2215,50.1861,50.1949,61786.0
2021-09-02 14:25:00,56.59,56.6,56.56,56.57,35851.0,50.1949,50.2038,50.1683,50.1772,35851.0
2021-09-02 14:30:00,56.57,56.62,56.57,56.6,46670.0,50.1772,50.2215,50.1772,50.2038,46670.0
2021-09-02 14:35:00,56.6,56.61,56.57,56.6,60234.0,50.2038,50.2127,50.1772,50.2038,60234.0
2021-09-02 14:40:00,56.6,56.63,56.58,56.63,37563.0,50.2038,50.2304,50.1861,50.2304,37563.0
2021-09-02 14:45:00,56.63,56.65,56.61,56.64,53669.0,50.2304,50.2481,50.2127,50.2393,53669.0
2021-09-02 14:50:00,56.64,56.68,56.63,56.68,151465.0,50.2393,50.2748,50.2304,50.2748,151465.0
2021-09-02 14:55:00,56.68,56.69,56.63,56.66,118560.0,50.2748,50.2836,50.2304,50.257,118560.0
2021-09-02 15:00:00,56.66,56.68,56.66,56.66,59409.0,50.257,50.2748,50.257,50.257,59409.0
2021-09-02 15:05:00,56.66,56.66,56.61,56.62,59609.0,50.257,50.257,50.2127,50.2215,59609.0
2021-09-02 15:10:00,56.62,56.63,56.58,56.59,109269.0,50.2215,50.2304,50.1861,50.1949,109269.0
2021-09-02 15:15:00,56.59,56.59,56.54,56.57,145090.0,50.1949,50.1949,50.1506,50.1772,145090.0
2021-09-02 15:20:00,56.56,56.57,56.52,56.52,181913.0,50.1683,50.1772,50.1328,50.1328,181913.0
2021-09-02 15:25:00,56.52,56.57,56.52,56.53,128938.0,50.1328,50.1772,50.1328,50.1417,128938.0
2021-09-02 15:30:00,56.54,56.58,56.53,56.54,239476.0,50.1506,50.1861,50.1417,50.1506,239476.0
2021-09-02 15:35:00,56.54,56.56,56.49,56.55,307117.0,50.1506,50.1683,50.1062,50.1594,307117.0
2021-09-02 15:40:00,56.55,56.62,56.55,56.61,196317.0,50.1594,50.2215,50.1594,50.2127,196317.0
2021-09-02 15:45:00,56.61,56.62,56.59,56.62,182221.0,50.2127,50.2215,50.1949,50.2215,182221.0
2021-09-02 15:50:00,56.62,56.7,56.61,56.69,273695.0,50.2215,50.2925,50.2127,50.2836,273695.0
2021-09-02 15:55:00,56.69,56.79,56.68,56.78,581960.0,50.2836,50.3723,50.2748,50.3635,581960.0
2021-09-03 09:30:00,56.46,56.65,56.45,56.47,336124.0,50.0796,50.2481,50.0707,50.0885,336124.0
2021-09-03 09:35:00,56.47,56.48,56.41,56.45,153869.0,50.0885,50.0974,50.0353,50.0707,153869.0
2021-09-03 09:40:00,56.45,56.45,56.33,56.34,112604.0,50.0707,50.0707,49.9643,49.9732,112604.0
2021-09-03 09:45:00,56.33,56.37,56.24,56.26,155938.0,49.9643,49.9998,49.8845,49.9022,155938.0
2021-09-03 09:50:00,56.26,56.33,56.24,56.31,264262.0,49.9022,49.9643,49.8845,49.9466,264262.0
2021-09-03 09:55:00,56.32,56.39,56.29,56.37,121877.0,49.9554,50.0175,49.9288,49.9998,121877.0
2021-09-03 10:00:00,56.38,56.39,56.31,56.37,88376.0,50.0087,50.0175,49.9466,49.9998,88376.0
2021-09-03 10:05:00,56.37,56.41,56.3,56.3,137180.0,49.9998,50.0353,49.9377,49.9377,137180.0
2021-09-03 10:10:00,56.3,56.36,56.28,56.34,146217.0,49.9377,49.9909,49.92,49.9732,146217.0
2021-09-03 10:15:00,56.34,56.34,56.29,56.3,84154.0,49.9732,49.9732,49.9288,49.9377,84154.0
2021-09-03 10:20:00,56.31,56.36,56.29,56.34,94512.0,49.9466,49.9909,49.9288,49.9732,94512.0
2021-09-03 10:25:00,56.34,56.36,56.32,56.35,196031.0,49.9732,49.9909,49.9554,49.982,196031.0
2021-09-03 10:30:00,56.35,56.42,56.31,56.42,72327.0,49.982,50.0441,49.9466,50.0441,72327.0
2021-09-03 10:35:00,56.42,56.43,56.37,56.38,59920.0,50.0441,50.053,49.9998,50.0087,59920.0
2021-09-03 10:40:00,56.37,56.39,56.33,56.38,101065.0,49.9998,50.0175,49.9643,50.0087,101065.0
2021-09-03 10:45:00,56.39,56.41,56.36,56.41,73734.0,50.0175,50.0353,49.9909,50.0353,73734.0
2021-09-03 10:50:00,56.41,56.49,56.4,56.47,103364.0,50.0353,50.1062,50.0264,50.0885,103364.0
2021-09-03 10:55:00,56.48,56.5,56.41,56.42,75316.0,50.0974,50.1151,50.0353,50.0441,75316.0
2021-09-03 11:00:00,56.42,56.45,56.4,56.44,78223.0,50.0441,50.0707,50.0264,50.0619,78223.0
2021-09-03 11:05:00,56.44,56.46,56.43,56.45,119754.0,50.0619,50.0796,50.053,50.0707,119754.0
2021-09-03 11:10:00,56.45,56.47,56.44,56.47,74250.0,50.0707,50.0885,50.0619,50.0885,74250.0
2021-09-03 11:15:00,56.47,56.5,56.45,56.48,123989.0,50.0885,50.1151,50.0707,50.0974,123989.0
2021-09-03 11:20:00,56.48,56.49,56.43,56.49,97870.0,50.0974,50.1062,50.053,50.1062,97870.0
2021-09-03 11:25:00,56.48,56.52,56.48,56.5,63369.0,50.0974,50.1328,50.0974,50.1151,63369.0
2021-09-03 11:30:00,56.51,56.56,56.49,56.55,106750.0,50.124,50.1683,50.1062,50.1594,106750.0
2021-09-03 11:35:00,56.56,56.58,56.55,56.55,118280.0,50.1683,50.1861,50.1594,50.1594,118280.0
2021-09-03 11:40:00,56.55,56.56,56.53,56.55,52138.0,50.1594,50.1683,50.1417,50.1594,52138.0
2021-09-03 11:45:00,56.55,56.58,56.54,56.55,159792.0,50.1594,50.1861,50.1506,50.1594,159792.0
2021-09-03 11:50:00,56.56,56.56,56.53,56.54,75825.0,50.1683,50.1683,50.1417,50.1506,75825.0
2021-09-03 11:55:00,56.54,56.56,56.52,56.56,51184.0,50.1506,50.1683,50.1328,50.1683,51184.0
2021-09-03 12:00:00,56.55,56.62,56.55,56.6,76961.0,50.1594,50.2215,50.1594,50.2038,76961.0
2021-09-03 12:05:00,56.6,56.62,56.59,56.61,60770.0,50.2038,50.2215,50.1949,50.2127,60770.0
2021-09-03 12:10:00,56.62,56.66,56.61,56.62,30404.0,50.2215,50.257,50.2127,50.2215,30404.0
2021-09-03 12:15:00,56.62,56.62,56.58,56.58,52524.0,50.2215,50.2215,50.1861,50.1861,52524.0
2021-09-03 12:20:00,56.58,56.59,56.56,56.56,82708.0,50.1861,50.1949,50.1683,50.1683,82708.0
2021-09-03 12:25:00,56.57,56.57,56.5,56.5,163846.0,50.1772,50.1772,50.1151,50.1151,163846.0
2021-09-03 12:30:00,56.51,56.52,56.48,56.51,64516.0,50.124,50.1328,50.0974,50.124,64516.0
2021-09-03 12:35:00,56.51,56.51,56.48,56.48,40540.0,50.124,50.124,50.0974,50.0974,40540.0
2021-09-03 12:40:00,56.48,56.53,56.48,56.53,40418.0,50.0974,50.1417,50.0974,50.1417,40418.0
2021-09-03 12:45:00,56.53,56.54,56.5,56.51,113107.0,50.1417,50.1506,50.1151,50.124,113107.0
2021-09-03 12:50:00,56.51,56.54,56.5,56.53,58181.0,50.124,50.1506,50.1151,50.1417,58181.0
2021-09-03 12:55:00,56.54,56.55,56.52,56.52,77313.0,50.1506,50.1594,50.1328,50.1328,77313.0
2021-09-03 13:00:00,56.52,56.57,56.52,56.57,37207.0,50.1328,50.1772,50.1328,50.1772,37207.0
2021-09-03 13:05:00,56.57,56.59,56.56,56.59,53032.0,50.1772,50.1949,50.1683,50.1949,53032.0
2021-09-03 13:10:00,56.59,56.61,56.58,56.6,90809.0,50.1949,50.2127,50.1861,50.2038,90809.0
2021-09-03 13:15:00,56.6,56.64,56.59,56.64,42481.0,50.2038,50.2393,50.1949,50.2393,42481.0
2021-09-03 13:20:00,56.63,56.66,56.62,56.66,63973.0,50.2304,50.257,50.2215,50.257,63973.0
2021-09-03 13:25:00,56.66,56.66,56.62,56.63,62805.0,50.257,50.257,50.2215,50.2304,62805.0
2021-09-03 13:30:00,56.62,56.63,56.6,56.61,28762.0,50.2215,50.2304,50.2038,50.2127,28762.0
2021-09-03 13:35:00,56.61,56.63,56.6,56.62,56548.0,50.2127,50.2304,50.2038,50.2215,56548.0
2021-09-03 13:40:00,56.62,56.65,56.61,56.65,30361.0,50.2215,50.2481,50.2127,50.2481,30361.0
2021-09-03 13:45:00,56.65,56.66,56.63,56.66,41278.0,50.2481,50.257,50.2304,50.257,41278.0
2021-09-03 13:50:00,56.66,56.67,56.64,56.67,28227.0,50.257,50.2659,50.2393,50.2659,28227.0
2021-09-03 13:55:00,56.67,56.68,56.65,56.67,58089.0,50.2659,50.2748,50.2481,50.2659,58089.0
2021-09-03 14:00:00,56.68,56.68,56.64,56.68,61234.0,50.2748,50.2748,50.2393,50.2748,61234.0
2021-09-03 14:05:00,56.68,56.71,56.67,56.71,74979.0,50.2748,50.3014,50.2659,50.3014,74979.0
2021-09-03 14:10:00,56.71,56.73,56.7,56.73,60970.0,50.3014,50.3191,50.2925,50.3191,60970.0
2021-09-03 14:15:00,56.73,56.75,56.72,56.75,30329.0,50.3191,50.3368,50.3102,50.3368,30329.0
2021-09-03 14:20:00,56.75,56.75,56.7,56.75,174337.0,50.3368,50.3368,50.2925,50.3368,174337.0
2021-09-03 14:25:00,56.75,56.75,56.72,56.73,69684.0,50.3368,50.3368,50.3102,50.3191,69684.0
2021-09-03 14:30:00,56.73,56.75,56.73,56.73,92450.0,50.3191,50.3368,50.3191,50.3191,92450.0
2021-09-03 14:35:00,56.73,56.77,56.73,56.75,90982.0,50.3191,50.3546,50.3191,50.3368,90982.0
2021-09-03 14:40:00,56.75,56.76,56.73,56.73,73804.0,50.3368,50.3457,50.3191,50.3191,73804.0
2021-09-03 14:45:00,56.74,56.74,56.71,56.72,87495.0,50.328,50.328,50.3014,50.3102,87495.0
2021-09-03 14:50:00,56.72,56.74,56.71,56.73,60091.0,50.3102,50.328,50.3014,50.3191,60091.0
2021-09-03 14:55:00,56.73,56.75,56.7,56.72,99783.0,50.3191,50.3368,50.2925,50.3102,99783.0
2021-09-03 15:00:00,56.72,56.75,56.71,56.75,80606.0,50.3102,50.3368,50.3014,50.3368,80606.0
2021-09-03 15:05:00,56.75,56.76,56.73,56.73,105945.0,50.3368,50.3457,50.3191,50.3191,105945.0
2021-09-03 15:10:00,56.73,56.76,56.73,56.76,76536.0,50.3191,50.3457,50.3191,50.3457,76536.0
2021-09-03 15:15:00,56.76,56.77,56.74,56.74,78426.0,50.3457,50.3546,50.328,50.328,78426.0
2021-09-03 15:20:00,56.74,56.75,56.72,56.73,75112.0,50.328,50.3368,50.3102,50.3191,75112.0
2021-09-03 15:25:00,56.73,56.75,56.72,56.73,103079.0,50.3191,50.3368,50.3102,50.3191,103079.0
2021-09-03 15:30:00,56.73,56.76,56.73,56.75,104779.0,50.3191,50.3457,50.3191,50.3368,104779.0
2021-09-03 15:35:00,56.75,56.76,56.7,56.71,192545.0,50.3368,50.3457,50.2925,50.3014,192545.0
2021-09-03 15:40:00,56.7,56.74,56.69,56.73,126163.0,50.2925,50.328,50.2836,50.3191,126163.0
2021-09-03 15:45:00,56.73,56.75,56.71,56.72,263289.0,50.3191,50.3368,50.3014,50.3102,263289.0
2021-09-03 15:50:00,56.71,56.73,56.68,56.69,282944.0,50.3014,50.3191,50.2748,50.2836,282944.0
2021-09-03 15:55:00,56.69,56.74,56.64,56.74,732398.0,50.2836,50.328,50.2393,50.328,732398.0
2021-09-07 09:30:00,56.6,56.69,56.44,56.47,437087.0,50.2038,50.2836,50.0619,50.0885,437087.0
2021-09-07 09:35:00,56.47,56.48,56.27,56.31,293338.0,50.0885,50.0974,49.9111,49.9466,293338.0
2021-09-07 09:40:00,56.31,56.33,56.26,56.32,231664.0,49.9466,49.9643,49.9022,49.9554,231664.0
2021-09-07 09:45:00,56.32,56.33,56.15,56.16,266026.0,49.9554,49.9643,49.8046,49.8135,266026.0
2021-09-07 09:50:00,56.15,56.21,56.13,56.16,212562.0,49.8046,49.8579,49.7869,49.8135,212562.0
2021-09-07 09:55:00,56.17,56.18,56.12,56.16,174993.0,49.8224,49.8313,49.778,49.8135,174993.0
2021-09-07 10:00:00,56.17,56.19,56.08,56.12,177292.0,49.8224,49.8401,49.7426,49.778,177292.0
2021-09-07 10:05:00,56.12,56.13,56.01,56.05,191736.0,49.778,49.7869,49.6805,49.7159,191736.0
2021-09-07 10:10:00,56.04,56.05,55.89,55.97,244227.0,49.7071,49.7159,49.574,49.645,244227.0
2021-09-07 10:15:00,55.96,56.01,55.92,55.95,209630.0,49.6361,49.6805,49.6006,49.6272,209630.0
2021-09-07 10:20:00,55.96,56.03,55.92,56.02,185140.0,49.6361,49.6982,49.6006,49.6893,185140.0
2021-09-07 10:25:00,56.03,56.07,56.01,56.05,251899.0,49.6982,49.7337,49.6805,49.7159,251899.0
2021-09-07 10:30:00,56.05,56.05,55.97,55.98,234719.0,49.7159,49.7159,49.645,49.6539,234719.0
2021-09-07 10:35:00,55.98,56.01,55.91,55.92,178966.0,49.6539,49.6805,49.5918,49.6006,178966.0
2021-09-07 10:40:00,55.93,55.93,55.86,55.87,134886.0,49.6095,49.6095,49.5474,49.5563,134886.0
2021-09-07 10:45:00,55.88,55.92,55.86,55.91,192046.0,49.5652,49.6006,49.5474,49.5918,192046.0
2021-09-07 10:50:00,55.9,55.91,55.8,55.8,118458.0,49.5829,49.5918,49.4942,49.4942,118458.0
2021-09-07 10:55:00,55.81,55.86,55.77,55.8,179402.0,49.5031,49.5474,49.4676,49.4942,179402.0
2021-09-07 11:00:00,55.8,55.81,55.7,55.72,266189.0,49.4942,49.5031,49.4055,49.4232,266189.0
2021-09-07 11:05:00,55.72,55.79,55.72,55.79,127509.0,49.4232,49.4853,49.4232,49.4853,127509.0
2021-09-07 11:10:00,55.79,55.79,55.62,55.63,225898.0,49.4853,49.4853,49.3345,49.3434,225898.0
2021-09-07 11:15:00,55.62,55.62,55.56,55.59,236054.0,49.3345,49.3345,49.2813,49.3079,236054.0
2021-09-07 11:20:00,55.59,55.59,55.51,55.52,218236.0,49.3079,49.3079,49.237,49.2458,218236.0
2021-09-07 11:25:00,55.51,55.57,55.51,55.52,240704.0,49.237,49.2902,49.237,49.2458,240704.0
2021-09-07 11:30:00,55.52,55.59,55.51,55.58,211883.0,49.2458,49.3079,49.237,49.2991,211883.0
2021-09-07 11:35:00,55.58,55.65,55.57,55.65,142747.0,49.2991,49.3612,49.2902,49.3612,142747.0
2021-09-07 11:40:00,55.65,55.73,55.64,55.72,188302.0,49.3612,49.4321,49.3523,49.4232,188302.0
2021-09-07 11:45:00,55.72,55.73,55.67,55.71,134553.0,49.4232,49.4321,49.3789,49.4144,134553.0
2021-09-07 11:50:00,55.71,55.71,55.66,55.7,95124.0,49.4144,49.4144,49.37,49.4055,95124.0
2021-09-07 11:55:00,55.69,55.74,55.68,55.73,138828.0,49.3966,49.441,49.3878,49.4321,138828.0
2021-09-07 12:00:00,55.73,55.81,55.73,55.8,94803.0,49.4321,49.5031,49.4321,49.4942,94803.0
2021-09-07 12:05:00,55.79,55.83,55.79,55.83,78516.0,49.4853,49.5208,49.4853,49.5208,78516.0
2021-09-07 12:10:00,55.82,55.83,55.81,55.83,47257.0,49.5119,49.5208,49.5031,49.5208,47257.0
2021-09-07 12:15:00,55.83,55.83,55.79,55.82,78928.0,49.5208,49.5208,49.4853,49.5119,78928.0
2021-09-07 12:20:00,55.82,55.85,55.81,55.84,62306.0,49.5119,49.5385,49.5031,49.5297,62306.0
2021-09-07 12:25:00,55.85,55.87,55.82,55.85,71336.0,49.5385,49.5563,49.5119,49.5385,71336.0
2021-09-07 12:30:00,55.85,55.87,55.84,55.87,39327.0,49.5385,49.5563,49.5297,49.5563,39327.0
2021-09-07 12:35:00,55.87,55.89,55.83,55.84,90421.0,49.5563,49.574,49.5208,49.5297,90421.0
2021-09-07 12:40:00,55.85,55.85,55.82,55.83,34838.0,49.5385,49.5385,49.5119,49.5208,34838.0
2021-09-07 12:45:00,55.84,55.88,55.83,55.86,99375.0,49.5297,49.5652,49.5208,49.5474,99375.0
2021-09-07 12:50:00,55.85,55.88,55.84,55.88,41030.0,49.5385,49.5652,49.5297,49.5652,41030.0
2021-09-07 12:55:00,55.88,55.88,55.82,55.83,46422.0,49.5652,49.5652,49.5119,49.5208,46422.0
2021-09-07 13:00:00,55.83,55.84,55.8,55.8,70515.0,49.5208,49.5297,49.4942,49.4942,70515.0
2021-09-07 13:05:00,55.8,55.83,55.79,55.8,71232.0,49.4942,49.5208,49.4853,49.4942,71232.0
2021-09-07 13:10:00,55.81,55.84,55.8,55.84,54430.0,49.5031,49.5297,49.4942,49.5297,54430.0
2021-09-07 13:15:00,55.84,55.85,55.82,55.84,59451.0,49.5297,49.5385,49.5119,49.5297,59451.0
2021-09-07 13:20:00,55.84,55.84,55.8,55.8,62015.0,49.5297,49.5297,49.4942,49.4942,62015.0
2021-09-07 13:25:00,55.8,55.81,55.75,55.78,59561.0,49.4942,49.5031,49.4498,49.4765,59561.0
2021-09-07 13:30:00,55.78,55.8,55.76,55.77,63711.0,49.4765,49.4942,49.4587,49.4676,63711.0
2021-09-07 13:35:00,55.78,55.79,55.75,55.78,62119.0,49.4765,49.4853,49.4498,49.4765,62119.0
2021-09-07 13:40:00,55.78,55.78,55.74,55.76,80936.0,49.4765,49.4765,49.441,49.4587,80936.0
2021-09-07 13:45:00,55.76,55.76,55.73,55.76,53147.0,49.4587,49.4587,49.4321,49.4587,53147.0
2021-09-07 13:50:00,55.76,55.79,55.72,55.79,181537.0,49.4587,49.4853,49.4232,49.4853,181537.0
2021-09-07 13:55:00,55.79,55.82,55.75,55.76,79860.0,49.4853,49.5119,49.4498,49.4587,79860.0
2021-09-07 14:00:00,55.76,55.78,55.74,55.76,61843.0,49.4587,49.4765,49.441,49.4587,61843.0
2021-09-07 14:05:00,55.76,55.77,55.73,55.74,37629.0,49.4587,49.4676,49.4321,49.441,37629.0
2021-09-07 14:10:00,55.75,55.75,55.72,55.73,50479.0,49.4498,49.4498,49.4232,49.4321,50479.0
2021-09-07 14:15:00,55.73,55.74,55.69,55.7,113360.0,49.4321,49.441,49.3966,49.4055,113360.0
2021-09-07 14:20:00,55.69,55.7,55.67,55.69,73461.0,49.3966,49.4055,49.3789,49.3966,73461.0
2021-09-07 14:25:00,55.7,55.71,55.67,55.68,50313.0,49.4055,49.4144,49.3789,49.3878,50313.0
2021-09-07 14:30:00,55.68,55.7,55.65,55.68,68372.0,49.3878,49.4055,49.3612,49.3878,68372.0
2021-09-07 14:35:00,55.69,55.69,55.66,55.68,72318.0,49.3966,49.3966,49.37,49.3878,72318.0
2021-09-07 14:40:00,55.68,55.69,55.65,55.68,73923.0,49.3878,49.3966,49.3612,49.3878,73923.0
2021-09-07 14:45:00,55.67,55.68,55.65,55.66,34513.0,49.3789,49.3878,49.3612,49.37,34513.0
2021-09-07 14:50:00,55.66,55.7,55.65,55.7,87017.0,49.37,49.4055,49.3612,49.4055,87017.0
2021-09-07 14:55:00,55.7,55.72,55.68,55.69,78588.0,49.4055,49.4232,49.3878,49.3966,78588.0
2021-09-07 15:00:00,55.69,55.73,55.68,55.72,60013.0,49.3966,49.4321,49.3878,49.4232,60013.0
2021-09-07 15:05:00,55.71,55.74,55.7,55.73,57921.0,49.4144,49.441,49.4055,49.4321,57921.0
2021-09-07 15:10:00,55.73,55.74,55.69,55.69,88691.0,49.4321,49.441,49.3966,49.3966,88691.0
2021-09-07 15:15:00,55.7,55.7,55.66,55.66,78369.0,49.4055,49.4055,49.37,49.37,78369.0
2021-09-07 15:20:00,55.66,55.67,55.65,55.66,81530.0,49.37,49.3789,49.3612,49.37,81530.0
2021-09-07 15:25:00,55.66,55.68,55.64,55.65,75781.0,49.37,49.3878,49.3523,49.3612,75781.0
2021-09-07 15:30:00,55.64,55.72,55.64,55.72,180445.0,49.3523,49.4232,49.3523,49.4232,180445.0
2021-09-07 15:35:00,55.72,55.72,55.64,55.65,182260.0,49.4232,49.4232,49.3523,49.3612,182260.0
2021-09-07 15:40:00,55.65,55.66,55.61,55.64,241034.0,49.3612,49.37,49.3257,49.3523,241034.0
2021-09-07 15:45:00,55.63,55.67,55.62,55.65,251374.0,49.3434,49.3789,49.3345,49.3612,251374.0
2021-09-07 15:50:00,55.65,55.67,55.63,55.65,380817.0,49.3612,49.3789,49.3434,49.3612,380817.0
2021-09-07 15:55:00,55.65,55.71,55.62,55.66,1185886.0,49.3612,49.4144,49.3345,49.37,1185886.0
2021-09-08 09:30:00,55.61,55.82,55.61,55.82,432794.0,49.3257,49.5119,49.3257,49.5119,432794.0
2021-09-08 09:35:00,55.82,55.98,55.78,55.97,206353.0,49.5119,49.6539,49.4765,49.645,206353.0
2021-09-08 09:40:00,55.98,56.02,55.95,55.96,93633.0,49.6539,49.6893,49.6272,49.6361,93633.0
2021-09-08 09:45:00,55.97,56.01,55.88,55.97,157439.0,49.645,49.6805,49.5652,49.645,157439.0
2021-09-08 09:50:00,55.98,56.02,55.94,56.01,104521.0,49.6539,49.6893,49.6184,49.6805,104521.0
2021-09-08 09:55:00,56.0,56.06,56.0,56.01,113545.0,49.6716,49.7248,49.6716,49.6805,113545.0
2021-09-08 10:00:00,56.01,56.13,56.0,56.1,95805.0,49.6805,49.7869,49.6716,49.7603,95805.0
2021-09-08 10:05:00,56.09,56.16,56.08,56.09,151159.0,49.7514,49.8135,49.7426,49.7514,151159.0
2021-09-08 10:10:00,56.09,56.12,55.99,56.0,116468.0,49.7514,49.778,49.6627,49.6716,116468.0
2021-09-08 10:15:00,56.0,56.0,55.94,55.95,68836.0,49.6716,49.6716,49.6184,49.6272,68836.0
2021-09-08 10:20:00,55.94,56.0,55.93,55.97,54290.0,49.6184,49.6716,49.6095,49.645,54290.0
2021-09-08 10:25:00,55.97,56.07,55.95,56.06,70141.0,49.645,49.7337,49.6272,49.7248,70141.0
2021-09-08 10:30:00,56.07,56.1,56.04,56.09,68106.0,49.7337,49.7603,49.7071,49.7514,68106.0
2021-09-08 10:35:00,56.1,56.12,56.01,56.05,105282.0,49.7603,49.778,49.6805,49.7159,105282.0
2021-09-08 10:40:00,56.05,56.06,55.99,56.02,103087.0,49.7159,49.7248,49.6627,49.6893,103087.0
2021-09-08 10:45:00,56.02,56.06,55.99,56.06,61022.0,49.6893,49.7248,49.6627,49.7248,61022.0
2021-09-08 10:50:00,56.05,56.14,56.04,56.13,56484.0,49.7159,49.7958,49.7071,49.7869,56484.0
2021-09-08 10:55:00,56.12,56.23,56.12,56.21,87394.0,49.778,49.8756,49.778,49.8579,87394.0
2021-09-08 11:00:00,56.21,56.3,56.2,56.29,105199.0,49.8579,49.9377,49.849,49.9288,105199.0
2021-09-08 11:05:00,56.3,56.31,56.25,56.25,139663.0,49.9377,49.9466,49.8933,49.8933,139663.0
2021-09-08 11:10:00,56.25,56.27,56.21,56.27,145375.0,49.8933,49.9111,49.8579,49.9111,145375.0
2021-09-08 11:15:00,56.27,56.28,56.22,56.23,180132.0,49.9111,49.92,49.8667,49.8756,180132.0
2021-09-08 11:20:00,56.23,56.26,56.21,56.22,139519.0,49.8756,49.9022,49.8579,49.8667,139519.0
2021-09-08 11:25:00,56.22,56.22,56.14,56.14,166072.0,49.8667,49.8667,49.7958,49.7958,166072.0
2021-09-08 11:30:00,56.15,56.2,56.13,56.17,268757.0,49.8046,49.849,49.7869,49.8224,268757.0
2021-09-08 11:35:00,56.17,56.24,56.17,56.2,208364.0,49.8224,49.8845,49.8224,49.849,208364.0
2021-09-08 11:40:00,56.2,56.23,56.18,56.19,166656.0,49.849,49.8756,49.8313,49.8401,166656.0
2021-09-08 11:45:00,56.19,56.23,56.17,56.2,99147.0,49.8401,49.8756,49.8224,49.849,99147.0
2021-09-08 11:50:00,56.2,56.25,56.19,56.23,98891.0,49.849,49.8933,49.8401,49.8756,98891.0
2021-09-08 11:55:00,56.24,56.27,56.22,56.25,104453.0,49.8845,49.9111,49.8667,49.8933,104453.0
2021-09-08 12:00:00,56.25,56.27,56.21,56.22,179185.0,49.8933,49.9111,49.8579,49.8667,179185.0
2021-09-08 12:05:00,56.22,56.24,56.21,56.23,72846.0,49.8667,49.8845,49.8579,49.8756,72846.0
2021-09-08 12:10:00,56.23,56.25,56.21,56.21,129663.0,49.8756,49.8933,49.8579,49.8579,129663.0
2021-09-08 12:15:00,56.21,56.24,56.2,56.23,146515.0,49.8579,49.8845,49.849,49.8756,146515.0
2021-09-08 12:20:00,56.23,56.24,56.2,56.23,108099.0,49.8756,49.8845,49.849,49.8756,108099.0
2021-09-08 12:25:00,56.23,56.25,56.2,56.2,106179.0,49.8756,49.8933,49.849,49.849,106179.0
2021-09-08 12:30:00,56.21,56.22,56.15,56.16,68811.0,49.8579,49.8667,49.8046,49.8135,68811.0
2021-09-08 12:35:00,56.16,56.17,56.13,56.14,93968.0,49.8135,49.8224,49.7869,49.7958,93968.0
2021-09-08 12:40:00,56.14,56.19,56.13,56.18,95693.0,49.7958,49.8401,49.7869,49.8313,95693.0
2021-09-08 12:45:00,56.18,56.2,56.15,56.18,101462.0,49.8313,49.849,49.8046,49.8313,101462.0
2021-09-08 12:50:00,56.18,56.2,56.17,56.19,64715.0,49.8313,49.849,49.8224,49.8401,64715.0
2021-09-08 12:55:00,56.19,56.22,56.18,56.21,89422.0,49.8401,49.8667,49.8313,49.8579,89422.0
2021-09-08 13:00:00,56.21,56.21,56.17,56.19,68371.0,49.8579,49.8579,49.8224,49.8401,68371.0
2021-09-08 13:05:00,56.19,56.22,56.17,56.18,94834.0,49.8401,49.8667,49.8224,49.8313,94834.0
2021-09-08 13:10:00,56.18,56.22,56.17,56.22,87031.0,49.8313,49.8667,49.8224,49.8667,87031.0
2021-09-08 13:15:00,56.22,56.26,56.21,56.25,88617.0,49.8667,49.9022,49.8579,49.8933,88617.0
2021-09-08 13:20:00,56.25,56.26,56.22,56.23,98410.0,49.8933,49.9022,49.8667,49.8756,98410.0
2021-09-08 13:25:00,56.23,56.25,56.22,56.24,35850.0,49.8756,49.8933,49.8667,49.8845,35850.0
2021-09-08 13:30:00,56.23,56.25,56.21,56.23,49726.0,49.8756,49.8933,49.8579,49.8756,49726.0
2021-09-08 13:35:00,56.23,56.26,56.22,56.26,55203.0,49.8756,49.9022,49.8667,49.9022,55203.0
2021-09-08 13:40:00,56.26,56.27,56.24,56.26,94346.0,49.9022,49.9111,49.8845,49.9022,94346.0
2021-09-08 13:45:00,56.26,56.31,56.25,56.29,78754.0,49.9022,49.9466,49.8933,49.9288,78754.0
2021-09-08 13:50:00,56.3,56.31,56.27,56.29,78788.0,49.9377,49.9466,49.9111,49.9288,78788.0
2021-09-08 13:55:00,56.29,56.33,56.28,56.3,71600.0,49.9288,49.9643,49.92,49.9377,71600.0
2021-09-08 14:00:00,56.29,56.36,56.29,56.34,104984.0,49.9288,49.9909,49.9288,49.9732,104984.0
2021-09-08 14:05:00,56.34,56.36,56.3,56.35,62662.0,49.9732,49.9909,49.9377,49.982,62662.0
2021-09-08 14:10:00,56.36,56.41,56.35,56.41,96524.0,49.9909,50.0353,49.982,50.0353,96524.0
2021-09-08 14:15:00,56.41,56.41,56.36,56.38,81154.0,50.0353,50.0353,49.9909,50.0087,81154.0
2021-09-08 14:20:00,56.38,56.39,56.36,56.39,42741.0,50.0087,50.0175,49.9909,50.0175,42741.0
2021-09-08 14:25:00,56.39,56.41,56.38,56.41,33956.0,50.0175,50.0353,50.0087,50.0353,33956.0
2021-09-08 14:30:00,56.41,56.42,56.39,56.41,47246.0,50.0353,50.0441,50.0175,50.0353,47246.0
2021-09-08 14:35:00,56.41,56.41,56.38,56.4,32215.0,50.0353,50.0353,50.0087,50.0264,32215.0
2021-09-08 14:40:00,56.4,56.43,56.38,56.43,52128.0,50.0264,50.053,50.0087,50.053,52128.0
2021-09-08 14:45:00,56.43,56.43,56.39,56.4,25286.0,50.053,50.053,50.0175,50.0264,25286.0
2021-09-08 14:50:00,56.39,56.42,56.39,56.42,18467.0,50.0175,50.0441,50.0175,50.0441,18467.0
2021-09-08 14:55:00,56.42,56.46,56.41,56.46,46505.0,50.0441,50.0796,50.0353,50.0796,46505.0
2021-09-08 15:00:00,56.46,56.47,56.43,56.46,32884.0,50.0796,50.0885,50.053,50.0796,32884.0
2021-09-08 15:05:00,56.46,56.46,56.44,56.46,43922.0,50.0796,50.0796,50.0619,50.0796,43922.0
2021-09-08 15:10:00,56.46,56.48,56.43,56.48,80038.0,50.0796,50.0974,50.053,50.0974,80038.0
2021-09-08 15:15:00,56.47,56.48,56.44,56.45,70522.0,50.0885,50.0974,50.0619,50.0707,70522.0
2021-09-08 15:20:00,56.45,56.45,56.4,56.42,55309.0,50.0707,50.0707,50.0264,50.0441,55309.0
2021-09-08 15:25:00,56.42,56.43,56.38,56.39,88100.0,50.0441,50.053,50.0087,50.0175,88100.0
2021-09-08 15:30:00,56.39,56.42,56.36,56.36,110229.0,50.0175,50.0441,49.9909,49.9909,110229.0
2021-09-08 15:35:00,56.36,56.36,56.28,56.3,196268.0,49.9909,49.9909,49.92,49.9377,196268.0
2021-09-08 15:40:00,56.3,56.39,56.28,56.36,197674.0,49.9377,50.0175,49.92,49.9909,197674.0
2021-09-08 15:45:00,56.37,56.39,56.33,56.37,198600.0,49.9998,50.0175,49.9643,49.9998,198600.0
2021-09-08 15:50:00,56.36,56.39,56.34,56.38,255854.0,49.9909,50.0175,49.9732,50.0087,255854.0
2021-09-08 15:55:00,56.38,56.43,56.36,56.42,659738.0,50.0087,50.053,49.9909,50.0441,659738.0
2021-09-09 09:30:00,56.18,56.42,56.18,56.2,349867.0,49.8313,50.0441,49.8313,49.849,349867.0
2021-09-09 09:35:00,56.2,56.2,56.08,56.13,128708.0,49.849,49.849,49.7426,49.7869,128708.0
2021-09-09 09:40:00,56.14,56.26,56.1,56.26,189861.0,49.7958,49.9022,49.7603,49.9022,189861.0
2021-09-09 09:45:00,56.26,56.33,56.25,56.3,129203.0,49.9022,49.9643,49.8933,49.9377,129203.0
2021-09-09 09:50:00,56.3,56.41,56.3,56.33,159719.0,49.9377,50.0353,49.9377,49.9643,159719.0
2021-09-09 09:55:00,56.33,56.35,56.25,56.27,156987.0,49.9643,49.982,49.8933,49.9111,156987.0
2021-09-09 10:00:00,56.28,56.34,56.24,56.31,196406.0,49.92,49.9732,49.8845,49.9466,196406.0
2021-09-09 10:05:00,56.32,56.32,56.22,56.26,138373.0,49.9554,49.9554,49.8667,49.9022,138373.0
2021-09-09 10:10:00,56.26,56.32,56.24,56.28,231875.0,49.9022,49.9554,49.8845,49.92,231875.0
2021-09-09 10:15:00,56.28,56.34,56.25,56.26,151965.0,49.92,49.9732,49.8933,49.9022,151965.0
2021-09-09 10:20:00,56.26,56.27,56.21,56.23,234778.0,49.9022,49.9111,49.8579,49.8756,234778.0
2021-09-09 10:25:00,56.23,56.3,56.21,56.26,86704.0,49.8756,49.9377,49.8579,49.9022,86704.0
2021-09-09 10:30:00,56.26,56.32,56.25,56.26,109238.0,49.9022,49.9554,49.8933,49.9022,109238.0
2021-09-09 10:35:00,56.26,56.27,56.17,56.18,116671.0,49.9022,49.9111,49.8224,49.8313,116671.0
2021-09-09 10:40:00,56.18,56.21,56.13,56.18,117116.0,49.8313,49.8579,49.7869,49.8313,117116.0
2021-09-09 10:45:00,56.18,56.18,56.11,56.13,106423.0,49.8313,49.8313,49.7692,49.7869,106423.0
2021-09-09 10:50:00,56.13,56.19,56.12,56.16,118174.0,49.7869,49.8401,49.778,49.8135,118174.0
2021-09-09 10:55:00,56.17,56.18,56.13,56.13,88885.0,49.8224,49.8313,49.7869,49.7869,88885.0
2021-09-09 11:00:00,56.13,56.15,56.1,56.15,338197.0,49.7869,49.8046,49.7603,49.8046,338197.0
2021-09-09 11:05:00,56.15,56.16,56.1,56.12,59468.0,49.8046,49.8135,49.7603,49.778,59468.0
2021-09-09 11:10:00,56.12,56.12,56.03,56.06,165647.0,49.778,49.778,49.6982,49.7248,165647.0
2021-09-09 11:15:00,56.06,56.06,56.01,56.03,90088.0,49.7248,49.7248,49.6805,49.6982,90088.0
2021-09-09 11:20:00,56.03,56.07,56.02,56.04,84181.0,49.6982,49.7337,49.6893,49.7071,84181.0
2021-09-09 11:25:00,56.04,56.09,56.03,56.03,72445.0,49.7071,49.7514,49.6982,49.6982,72445.0
2021-09-09 11:30:00,56.03,56.06,56.02,56.04,122991.0,49.6982,49.7248,49.6893,49.7071,122991.0
2021-09-09 11:35:00,56.04,56.06,56.02,56.03,53895.0,49.7071,49.7248,49.6893,49.6982,53895.0
2021-09-09 11:40:00,56.03,56.04,56.02,56.03,52482.0,49.6982,49.7071,49.6893,49.6982,52482.0
2021-09-09 11:45:00,56.02,56.07,56.02,56.07,44080.0,49.6893,49.7337,49.6893,49.7337,44080.0
2021-09-09 11:50:00,56.07,56.08,56.01,56.02,142181.0,49.7337,49.7426,49.6805,49.6893,142181.0
2021-09-09 11:55:00,56.01,56.05,56.0,56.05,99690.0,49.6805,49.7159,49.6716,49.7159,99690.0
2021-09-09 12:00:00,56.04,56.05,55.98,55.99,90643.0,49.7071,49.7159,49.6539,49.6627,90643.0
2021-09-09 12:05:00,55.99,56.0,55.95,55.98,77863.0,49.6627,49.6716,49.6272,49.6539,77863.0
2021-09-09 12:10:00,55.98,56.01,55.96,55.99,89523.0,49.6539,49.6805,49.6361,49.6627,89523.0
2021-09-09 12:15:00,55.99,56.0,55.94,55.98,63158.0,49.6627,49.6716,49.6184,49.6539,63158.0
2021-09-09 12:20:00,55.98,55.99,55.95,55.98,79648.0,49.6539,49.6627,49.6272,49.6539,79648.0
2021-09-09 12:25:00,55.98,55.98,55.91,55.91,80678.0,49.6539,49.6539,49.5918,49.5918,80678.0
2021-09-09 12:30:00,55.92,55.93,55.88,55.92,65089.0,49.6006,49.6095,49.5652,49.6006,65089.0
2021-09-09 12:35:00,55.93,55.97,55.92,55.96,35360.0,49.6095,49.645,49.6006,49.6361,35360.0
2021-09-09 12:40:00,55.96,55.97,55.92,55.93,39095.0,49.6361,49.645,49.6006,49.6095,39095.0
2021-09-09 12:45:00,55.94,55.96,55.93,55.94,22019.0,49.6184,49.6361,49.6095,49.6184,22019.0
2021-09-09 12:50:00,55.94,55.96,55.92,55.93,48654.0,49.6184,49.6361,49.6006,49.6095,48654.0
2021-09-09 12:55:00,55.94,55.95,55.92,55.92,36874.0,49.6184,49.6272,49.6006,49.6006,36874.0
2021-09-09 13:00:00,55.93,55.98,55.92,55.98,43816.0,49.6095,49.6539,49.6006,49.6539,43816.0
2021-09-09 13:05:00,55.98,56.0,55.97,56.0,35047.0,49.6539,49.6716,49.645,49.6716,35047.0
2021-09-09 13:10:00,55.99,56.02,55.99,56.02,19862.0,49.6627,49.6893,49.6627,49.6893,19862.0
2021-09-09 13:15:00,56.02,56.03,55.99,55.99,41459.0,49.6893,49.6982,49.6627,49.6627,41459.0
2021-09-09 13:20:00,55.99,56.0,55.89,55.95,74687.0,49.6627,49.6716,49.574,49.6272,74687.0
2021-09-09 13:25:00,55.96,55.96,55.9,55.91,62278.0,49.6361,49.6361,49.5829,49.5918,62278.0
2021-09-09 13:30:00,55.91,55.92,55.86,55.88,60678.0,49.5918,49.6006,49.5474,49.5652,60678.0
2021-09-09 13:35:00,55.87,55.91,55.86,55.9,50567.0,49.5563,49.5918,49.5474,49.5829,50567.0
2021-09-09 13:40:00,55.9,55.96,55.89,55.96,52787.0,49.5829,49.6361,49.574,49.6361,52787.0
2021-09-09 13:45:00,55.96,55.96,55.92,55.93,46016.0,49.6361,49.6361,49.6006,49.6095,46016.0
2021-09-09 13:50:00,55.93,55.93,55.89,55.92,56677.0,49.6095,49.6095,49.574,49.6006,56677.0
2021-09-09 13:55:00,55.91,55.93,55.88,55.88,54708.0,49.5918,49.6095,49.5652,49.5652,54708.0
2021-09-09 14:00:00,55.88,55.88,55.8,55.81,169244.0,49.5652,49.5652,49.4942,49.5031,169244.0
2021-09-09 14:05:00,55.8,55.86,55.8,55.84,71560.0,49.4942,49.5474,49.4942,49.5297,71560.0
2021-09-09 14:10:00,55.85,55.85,55.83,55.84,20275.0,49.5385,49.5385,49.5208,49.5297,20275.0
2021-09-09 14:15:00,55.85,55.87,55.83,55.84,36169.0,49.5385,49.5563,49.5208,49.5297,36169.0
2021-09-09 14:20:00,55.84,55.88,55.83,55.85,81230.0,49.5297,49.5652,49.5208,49.5385,81230.0
2021-09-09 14:25:00,55.85,55.88,55.84,55.87,56182.0,49.5385,49.5652,49.5297,49.5563,56182.0
2021-09-09 14:30:00,55.86,55.87,55.83,55.83,50707.0,49.5474,49.5563,49.5208,49.5208,50707.0
2021-09-09 14:35:00,55.84,55.85,55.81,55.83,54333.0,49.5297,49.5385,49.5031,49.5208,54333.0
2021-09-09 14:40:00,55.83,55.86,55.81,55.86,51916.0,49.5208,49.5474,49.5031,49.5474,51916.0
2021-09-09 14:45:00,55.86,55.89,55.85,55.89,41754.0,49.5474,49.574,49.5385,49.574,41754.0
2021-09-09 14:50:00,55.89,55.92,55.88,55.91,95763.0,49.574,49.6006,49.5652,49.5918,95763.0
2021-09-09 14:55:00,55.91,55.93,55.9,55.91,57682.0,49.5918,49.6095,49.5829,49.5918,57682.0
2021-09-09 15:00:00,55.91,55.93,55.89,55.89,31755.0,49.5918,49.6095,49.574,49.574,31755.0
2021-09-09 15:05:00,55.9,55.92,55.87,55.89,72799.0,49.5829,49.6006,49.5563,49.574,72799.0
2021-09-09 15:10:00,55.89,55.94,55.87,55.88,48199.0,49.574,49.6184,49.5563,49.5652,48199.0
2021-09-09 15:15:00,55.89,55.89,55.84,55.85,48795.0,49.574,49.574,49.5297,49.5385,48795.0
2021-09-09 15:20:00,55.85,55.88,55.84,55.87,46900.0,49.5385,49.5652,49.5297,49.5563,46900.0
2021-09-09 15:25:00,55.88,55.91,55.87,55.9,92110.0,49.5652,49.5918,49.5563,49.5829,92110.0
2021-09-09 15:30:00,55.89,55.9,55.84,55.87,142622.0,49.574,49.5829,49.5297,49.5563,142622.0
2021-09-09 15:35:00,55.87,55.93,55.86,55.93,120146.0,49.5563,49.6095,49.5474,49.6095,120146.0
2021-09-09 15:40:00,55.93,56.0,55.92,55.97,146959.0,49.6095,49.6716,49.6006,49.645,146959.0
2021-09-09 15:45:00,55.97,55.98,55.91,55.93,172700.0,49.645,49.6539,49.5918,49.6095,172700.0
2021-09-09 15:50:00,55.93,55.93,55.89,55.91,287334.0,49.6095,49.6095,49.574,49.5918,287334.0
2021-09-09 15:55:00,55.91,55.93,55.84,55.85,772545.0,49.5918,49.6095,49.5297,49.5385,772545.0
2021-09-10 09:30:00,56.01,56.13,55.97,56.01,341531.0,49.6805,49.7869,49.645,49.6805,341531.0
2021-09-10 09:35:00,56.01,56.05,55.87,55.9,277787.0,49.6805,49.7159,49.5563,49.5829,277787.0
2021-09-10 09:40:00,55.9,55.93,55.79,55.79,164695.0,49.5829,49.6095,49.4853,49.4853,164695.0
2021-09-10 09:45:00,55.78,55.79,55.7,55.71,143834.0,49.4765,49.4853,49.4055,49.4144,143834.0
2021-09-10 09:50:00,55.71,55.75,55.67,55.71,149088.0,49.4144,49.4498,49.3789,49.4144,149088.0
2021-09-10 09:55:00,55.71,55.75,55.64,55.67,114724.0,49.4144,49.4498,49.3523,49.3789,114724.0
2021-09-10 10:00:00,55.67,55.69,55.6,55.64,166516.0,49.3789,49.3966,49.3168,49.3523,166516.0
2021-09-10 10:05:00,55.65,55.7,55.62,55.66,141215.0,49.3612,49.4055,49.3345,49.37,141215.0
2021-09-10 10:10:00,55.67,55.68,55.61,55.66,124808.0,49.3789,49.3878,49.3257,49.37,124808.0
2021-09-10 10:15:00,55.67,55.7,55.62,55.63,124161.0,49.3789,49.4055,49.3345,49.3434,124161.0
2021-09-10 10:20:00,55.63,55.7,55.62,55.7,128923.0,49.3434,49.4055,49.3345,49.4055,128923.0
2021-09-10 10:25:00,55.7,55.72,55.65,55.67,101093.0,49.4055,49.4232,49.3612,49.3789,101093.0
2021-09-10 10:30:00,55.67,55.71,55.59,55.7,149700.0,49.3789,49.4144,49.3079,49.4055,149700.0
2021-09-10 10:35:00,55.7,55.73,55.64,55.66,97086.0,49.4055,49.4321,49.3523,49.37,97086.0
2021-09-10 10:40:00,55.66,55.67,55.56,55.57,96720.0,49.37,49.3789,49.2813,49.2902,96720.0
2021-09-10 10:45:00,55.58,55.6,55.55,55.55,177906.0,49.2991,49.3168,49.2725,49.2725,177906.0
2021-09-10 10:50:00,55.55,55.61,55.55,55.57,183800.0,49.2725,49.3257,49.2725,49.2902,183800.0
2021-09-10 10:55:00,55.54,55.62,55.51,55.6,172675.0,49.2636,49.3345,49.237,49.3168,172675.0
2021-09-10 11:00:00,55.6,55.71,55.59,55.69,249735.0,49.3168,49.4144,49.3079,49.3966,249735.0
2021-09-10 11:05:00,55.69,55.7,55.59,55.68,156152.0,49.3966,49.4055,49.3079,49.3878,156152.0
2021-09-10 11:10:00,55.69,55.71,55.63,55.65,134605.0,49.3966,49.4144,49.3434,49.3612,134605.0
2021-09-10 11:15:00,55.65,55.71,55.64,55.7,163862.0,49.3612,49.4144,49.3523,49.4055,163862.0
2021-09-10 11:20:00,55.7,55.76,55.69,55.73,168938.0,49.4055,49.4587,49.3966,49.4321,168938.0
2021-09-10 11:25:00,55.73,55.78,55.73,55.75,131093.0,49.4321,49.4765,49.4321,49.4498,131093.0
2021-09-10 11:30:00,55.75,55.8,55.71,55.73,239685.0,49.4498,49.4942,49.4144,49.4321,239685.0
2021-09-10 11:35:00,55.73,55.77,55.71,55.71,108077.0,49.4321,49.4676,49.4144,49.4144,108077.0
2021-09-10 11:40:00,55.72,55.72,55.66,55.68,94626.0,49.4232,49.4232,49.37,49.3878,94626.0
2021-09-10 11:45:00,55.68,55.73,55.67,55.69,181046.0,49.3878,49.4321,49.3789,49.3966,181046.0
2021-09-10 11:50:00,55.68,55.73,55.67,55.73,96925.0,49.3878,49.4321,49.3789,49.4321,96925.0
2021-09-10 11:55:00,55.73,55.74,55.68,55.71,90525.0,49.4321,49.441,49.3878,49.4144,90525.0
2021-09-10 12:00:00,55.71,55.71,55.64,55.69,76804.0,49.4144,49.4144,49.3523,49.3966,76804.0
2021-09-10 12:05:00,55.69,55.74,55.67,55.73,67426.0,49.3966,49.441,49.3789,49.4321,67426.0
2021-09-10 12:10:00,55.73,55.75,55.72,55.73,67601.0,49.4321,49.4498,49.4232,49.4321,67601.0
2021-09-10 12:15:00,55.73,55.77,55.7,55.71,150809.0,49.4321,49.4676,49.4055,49.4144,150809.0
2021-09-10 12:20:00,55.72,55.73,55.71,55.72,24037.0,49.4232,49.4321,49.4144,49.4232,24037.0
2021-09-10 12:25:00,55.72,55.73,55.68,55.69,56549.0,49.4232,49.4321,49.3878,49.3966,56549.0
2021-09-10 12:30:00,55.69,55.71,55.66,55.68,51151.0,49.3966,49.4144,49.37,49.3878,51151.0
2021-09-10 12:35:00,55.68,55.71,55.67,55.69,42475.0,49.3878,49.4144,49.3789,49.3966,42475.0
2021-09-10 12:40:00,55.7,55.72,55.67,55.7,66050.0,49.4055,49.4232,49.3789,49.4055,66050.0
2021-09-10 12:45:00,55.7,55.71,55.69,55.69,24038.0,49.4055,49.4144,49.3966,49.3966,24038.0
2021-09-10 12:50:00,55.7,55.73,55.69,55.73,35540.0,49.4055,49.4321,49.3966,49.4321,35540.0
2021-09-10 12:55:00,55.73,55.76,55.72,55.76,22463.0,49.4321,49.4587,49.4232,49.4587,22463.0
2021-09-10 13:00:00,55.76,55.78,55.75,55.76,40056.0,49.4587,49.4765,49.4498,49.4587,40056.0
2021-09-10 13:05:00,55.77,55.77,55.68,55.69,138757.0,49.4676,49.4676,49.3878,49.3966,138757.0
2021-09-10 13:10:00,55.69,55.74,55.68,55.73,45193.0,49.3966,49.441,49.3878,49.4321,45193.0
2021-09-10 13:15:00,55.73,55.74,55.7,55.71,26545.0,49.4321,49.441,49.4055,49.4144,26545.0
2021-09-10 13:20:00,55.71,55.74,55.68,55.7,49415.0,49.4144,49.441,49.3878,49.4055,49415.0
2021-09-10 13:25:00,55.7,55.7,55.68,55.7,22977.0,49.4055,49.4055,49.3878,49.4055,22977.0
2021-09-10 13:30:00,55.69,55.75,55.69,55.73,37441.0,49.3966,49.4498,49.3966,49.4321,37441.0
2021-09-10 13:35:00,55.73,55.77,55.73,55.77,25962.0,49.4321,49.4676,49.4321,49.4676,25962.0
2021-09-10 13:40:00,55.77,55.77,55.74,55.74,41490.0,49.4676,49.4676,49.441,49.441,41490.0
2021-09-10 13:45:00,55.74,55.77,55.73,55.75,65298.0,49.441,49.4676,49.4321,49.4498,65298.0
2021-09-10 13:50:00,55.75,55.78,55.74,55.77,120868.0,49.4498,49.4765,49.441,49.4676,120868.0
2021-09-10 13:55:00,55.77,55.77,55.74,55.74,39677.0,49.4676,49.4676,49.441,49.441,39677.0
2021-09-10 14:00:00,55.75,55.76,55.72,55.75,36714.0,49.4498,49.4587,49.4232,49.4498,36714.0
2021-09-10 14:05:00,55.75,55.77,55.74,55.77,36139.0,49.4498,49.4676,49.441,49.4676,36139.0
2021-09-10 14:10:00,55.77,55.78,55.75,55.77,32730.0,49.4676,49.4765,49.4498,49.4676,32730.0
2021-09-10 14:15:00,55.78,55.78,55.76,55.77,33268.0,49.4765,49.4765,49.4587,49.4676,33268.0
2021-09-10 14:20:00,55.76,55.8,55.74,55.8,53358.0,49.4587,49.4942,49.441,49.4942,53358.0
2021-09-10 14:25:00,55.8,55.81,55.77,55.79,41783.0,49.4942,49.5031,49.4676,49.4853,41783.0
2021-09-10 14:30:00,55.8,55.83,55.79,55.82,45760.0,49.4942,49.5208,49.4853,49.5119,45760.0
2021-09-10 14:35:00,55.82,55.85,55.81,55.83,54797.0,49.5119,49.5385,49.5031,49.5208,54797.0
2021-09-10 14:40:00,55.83,55.86,55.82,55.85,33837.0,49.5208,49.5474,49.5119,49.5385,33837.0
2021-09-10 14:45:00,55.85,55.86,55.83,55.86,46109.0,49.5385,49.5474,49.5208,49.5474,46109.0
2021-09-10 14:50:00,55.86,55.88,55.84,55.87,38970.0,49.5474,49.5652,49.5297,49.5563,38970.0
2021-09-10 14:55:00,55.87,55.88,55.85,55.86,26511.0,49.5563,49.5652,49.5385,49.5474,26511.0
2021-09-10 15:00:00,55.86,55.86,55.84,55.86,47047.0,49.5474,49.5474,49.5297,49.5474,47047.0
2021-09-10 15:05:00,55.86,55.88,55.82,55.84,79753.0,49.5474,49.5652,49.5119,49.5297,79753.0
2021-09-10 15:10:00,55.83,55.85,55.81,55.85,115835.0,49.5208,49.5385,49.5031,49.5385,115835.0
2021-09-10 15:15:00,55.84,55.86,55.8,55.82,62676.0,49.5297,49.5474,49.4942,49.5119,62676.0
2021-09-10 15:20:00,55.83,55.83,55.79,55.82,48498.0,49.5208,49.5208,49.4853,49.5119,48498.0
2021-09-10 15:25:00,55.82,55.84,55.79,55.83,71936.0,49.5119,49.5297,49.4853,49.5208,71936.0
2021-09-10 15:30:00,55.82,55.83,55.78,55.79,82670.0,49.5119,49.5208,49.4765,49.4853,82670.0
2021-09-10 15:35:00,55.79,55.79,55.71,55.72,104891.0,49.4853,49.4853,49.4144,49.4232,104891.0
2021-09-10 15:40:00,55.71,55.73,55.69,55.72,100905.0,49.4144,49.4321,49.3966,49.4232,100905.0
2021-09-10 15:45:00,55.72,55.74,55.65,55.66,127233.0,49.4232,49.441,49.3612,49.37,127233.0
2021-09-10 15:50:00,55.66,55.67,55.62,55.63,237519.0,49.37,49.3789,49.3345,49.3434,237519.0
2021-09-10 15:55:00,55.64,55.65,55.59,55.61,573421.0,49.3523,49.3612,49.3079,49.3257,573421.0
2021-09-13 09:30:00,55.74,55.97,55.74,55.88,542957.0,49.441,49.645,49.441,49.5652,542957.0
2021-09-13 09:35:00,55.88,55.98,55.86,55.96,179625.0,49.5652,49.6539,49.5474,49.6361,179625.0
2021-09-13 09:40:00,55.96,56.11,55.96,56.08,224902.0,49.6361,49.7692,49.6361,49.7426,224902.0
2021-09-13 09:45:00,56.07,56.15,56.06,56.14,238224.0,49.7337,49.8046,49.7248,49.7958,238224.0
2021-09-13 09:50:00,56.13,56.25,56.12,56.25,377149.0,49.7869,49.8933,49.778,49.8933,377149.0
2021-09-13 09:55:00,56.25,56.32,56.24,56.26,174383.0,49.8933,49.9554,49.8845,49.9022,174383.0
2021-09-13 10:00:00,56.27,56.31,56.19,56.29,263551.0,49.9111,49.9466,49.8401,49.9288,263551.0
2021-09-13 10:05:00,56.28,56.37,56.24,56.36,223904.0,49.92,49.9998,49.8845,49.9909,223904.0
2021-09-13 10:10:00,56.36,56.4,56.28,56.32,390060.0,49.9909,50.0264,49.92,49.9554,390060.0
2021-09-13 10:15:00,56.32,56.35,56.21,56.26,182719.0,49.9554,49.982,49.8579,49.9022,182719.0
2021-09-13 10:20:00,56.25,56.27,56.17,56.18,127834.0,49.8933,49.9111,49.8224,49.8313,127834.0
2021-09-13 10:25:00,56.17,56.22,56.13,56.18,186020.0,49.8224,49.8667,49.7869,49.8313,186020.0
2021-09-13 10:30:00,56.17,56.27,56.17,56.23,145318.0,49.8224,49.9111,49.8224,49.8756,145318.0
2021-09-13 10:35:00,56.23,56.29,56.22,56.23,168459.0,49.8756,49.9288,49.8667,49.8756,168459.0
2021-09-13 10:40:00,56.23,56.24,56.1,56.11,101846.0,49.8756,49.8845,49.7603,49.7692,101846.0
2021-09-13 10:45:00,56.11,56.17,56.1,56.14,200461.0,49.7692,49.8224,49.7603,49.7958,200461.0
2021-09-13 10:50:00,56.14,56.28,56.13,56.24,173972.0,49.7958,49.92,49.7869,49.8845,173972.0
2021-09-13 10:55:00,56.24,56.27,56.17,56.18,162819.0,49.8845,49.9111,49.8224,49.8313,162819.0
2021-09-13 11:00:00,56.17,56.19,56.09,56.1,150933.0,49.8224,49.8401,49.7514,49.7603,150933.0
2021-09-13 11:05:00,56.1,56.15,56.08,56.13,82979.0,49.7603,49.8046,49.7426,49.7869,82979.0
2021-09-13 11:10:00,56.13,56.16,56.11,56.15,108212.0,49.7869,49.8135,49.7692,49.8046,108212.0
2021-09-13 11:15:00,56.14,56.18,56.1,56.12,145601.0,49.7958,49.8313,49.7603,49.778,145601.0
2021-09-13 11:20:00,56.11,56.14,56.08,56.14,148427.0,49.7692,49.7958,49.7426,49.7958,148427.0
2021-09-13 11:25:00,56.14,56.17,56.13,56.15,144875.0,49.7958,49.8224,49.7869,49.8046,144875.0
2021-09-13 11:30:00,56.15,56.19,56.12,56.16,95241.0,49.8046,49.8401,49.778,49.8135,95241.0
2021-09-13 11:35:00,56.15,56.21,56.14,56.21,122253.0,49.8046,49.8579,49.7958,49.8579,122253.0
2021-09-13 11:40:00,56.21,56.22,56.14,56.21,132821.0,49.8579,49.8667,49.7958,49.8579,132821.0
2021-09-13 11:45:00,56.2,56.22,56.17,56.2,75605.0,49.849,49.8667,49.8224,49.849,75605.0
2021-09-13 11:50:00,56.2,56.21,56.17,56.19,145243.0,49.849,49.8579,49.8224,49.8401,145243.0
2021-09-13 11:55:00,56.19,56.22,56.14,56.15,177738.0,49.8401,49.8667,49.7958,49.8046,177738.0
2021-09-13 12:00:00,56.15,56.16,56.07,56.08,186515.0,49.8046,49.8135,49.7337,49.7426,186515.0
2021-09-13 12:05:00,56.09,56.1,56.03,56.04,95642.0,49.7514,49.7603,49.6982,49.7071,95642.0
2021-09-13 12:10:00,56.05,56.1,56.04,56.08,130064.0,49.7159,49.7603,49.7071,49.7426,130064.0
2021-09-13 12:15:00,56.07,56.1,56.06,56.07,81076.0,49.7337,49.7603,49.7248,49.7337,81076.0
2021-09-13 12:20:00,56.07,56.09,56.05,56.08,113163.0,49.7337,49.7514,49.7159,49.7426,113163.0
2021-09-13 12:25:00,56.08,56.09,56.05,56.07,75324.0,49.7426,49.7514,49.7159,49.7337,75324.0
2021-09-13 12:30:00,56.06,56.07,56.04,56.05,123046.0,49.7248,49.7337,49.7071,49.7159,123046.0
2021-09-13 12:35:00,56.06,56.1,56.05,56.09,100022.0,49.7248,49.7603,49.7159,49.7514,100022.0
2021-09-13 12:40:00,56.09,56.09,56.03,56.04,56637.0,49.7514,49.7514,49.6982,49.7071,56637.0
2021-09-13 12:45:00,56.05,56.06,56.01,56.04,97707.0,49.7159,49.7248,49.6805,49.7071,97707.0
2021-09-13 12:50:00,56.03,56.04,55.99,56.0,90622.0,49.6982,49.7071,49.6627,49.6716,90622.0
2021-09-13 12:55:00,56.0,56.02,55.97,55.99,93740.0,49.6716,49.6893,49.645,49.6627,93740.0
2021-09-13 13:00:00,55.99,56.03,55.97,55.97,137903.0,49.6627,49.6982,49.645,49.645,137903.0
2021-09-13 13:05:00,55.98,56.02,55.98,56.01,45348.0,49.6539,49.6893,49.6539,49.6805,45348.0
2021-09-13 13:10:00,56.02,56.02,55.91,55.94,108105.0,49.6893,49.6893,49.5918,49.6184,108105.0
2021-09-13 13:15:00,55.93,55.95,55.92,55.94,85491.0,49.6095,49.6272,49.6006,49.6184,85491.0
2021-09-13 13:20:00,55.95,55.96,55.93,55.94,77799.0,49.6272,49.6361,49.6095,49.6184,77799.0
2021-09-13 13:25:00,55.94,55.94,55.89,55.91,92367.0,49.6184,49.6184,49.574,49.5918,92367.0
2021-09-13 13:30:00,55.9,55.93,55.86,55.87,117523.0,49.5829,49.6095,49.5474,49.5563,117523.0
2021-09-13 13:35:00,55.88,55.9,55.87,55.87,80194.0,49.5652,49.5829,49.5563,49.5563,80194.0
2021-09-13 13:40:00,55.87,55.95,55.86,55.92,78882.0,49.5563,49.6272,49.5474,49.6006,78882.0
2021-09-13 13:45:00,55.92,55.96,55.9,55.91,84966.0,49.6006,49.6361,49.5829,49.5918,84966.0
2021-09-13 13:50:00,55.91,55.92,55.85,55.86,94296.0,49.5918,49.6006,49.5385,49.5474,94296.0
2021-09-13 13:55:00,55.86,55.89,55.84,55.87,87429.0,49.5474,49.574,49.5297,49.5563,87429.0
2021-09-13 14:00:00,55.87,55.91,55.85,55.89,109190.0,49.5563,49.5918,49.5385,49.574,109190.0
2021-09-13 14:05:00,55.89,55.9,55.86,55.88,85067.0,49.574,49.5829,49.5474,49.5652,85067.0
2021-09-13 14:10:00,55.88,55.88,55.83,55.84,69957.0,49.5652,49.5652,49.5208,49.5297,69957.0
2021-09-13 14:15:00,55.84,55.86,55.81,55.86,121879.0,49.5297,49.5474,49.5031,49.5474,121879.0
2021-09-13 14:20:00,55.85,55.89,55.83,55.86,85121.0,49.5385,49.574,49.5208,49.5474,85121.0
2021-09-13 14:25:00,55.86,55.91,55.85,55.88,92802.0,49.5474,49.5918,49.5385,49.5652,92802.0
2021-09-13 14:30:00,55.88,55.89,55.86,55.88,61475.0,49.5652,49.574,49.5474,49.5652,61475.0
2021-09-13 14:35:00,55.88,55.88,55.84,55.88,71139.0,49.5652,49.5652,49.5297,49.5652,71139.0
2021-09-13 14:40:00,55.88,55.92,55.87,55.91,93345.0,49.5652,49.6006,49.5563,49.5918,93345.0
2021-09-13 14:45:00,55.91,55.95,55.9,55.93,46577.0,49.5918,49.6272,49.5829,49.6095,46577.0
2021-09-13 14:50:00,55.93,55.96,55.91,55.95,115674.0,49.6095,49.6361,49.5918,49.6272,115674.0
2021-09-13 14:55:00,55.95,55.98,55.94,55.98,91499.0,49.6272,49.6539,49.6184,49.6539,91499.0
2021-09-13 15:00:00,55.98,55.98,55.93,55.96,98479.0,49.6539,49.6539,49.6095,49.6361,98479.0
2021-09-13 15:05:00,55.95,55.98,55.93,55.94,91307.0,49.6272,49.6539,49.6095,49.6184,91307.0
2021-09-13 15:10:00,55.94,55.99,55.93,55.98,142610.0,49.6184,49.6627,49.6095,49.6539,142610.0
2021-09-13 15:15:00,55.98,56.03,55.98,56.01,107721.0,49.6539,49.6982,49.6539,49.6805,107721.0
2021-09-13 15:20:00,56.0,56.02,55.96,56.02,133150.0,49.6716,49.6893,49.6361,49.6893,133150.0
2021-09-13 15:25:00,56.02,56.03,55.99,56.02,152034.0,49.6893,49.6982,49.6627,49.6893,152034.0
2021-09-13 15:30:00,56.03,56.08,56.02,56.07,132138.0,49.6982,49.7426,49.6893,49.7337,132138.0
2021-09-13 15:35:00,56.07,56.08,56.01,56.07,225433.0,49.7337,49.7426,49.6805,49.7337,225433.0
2021-09-13 15:40:00,56.07,56.08,56.05,56.07,223205.0,49.7337,49.7426,49.7159,49.7337,223205.0
2021-09-13 15:45:00,56.07,56.08,56.0,56.03,248697.0,49.7337,49.7426,49.6716,49.6982,248697.0
2021-09-13 15:50:00,56.02,56.09,56.0,56.04,468003.0,49.6893,49.7514,49.6716,49.7071,468003.0
2021-09-13 15:55:00,56.04,56.12,56.03,56.07,1230912.0,49.7071,49.778,49.6982,49.7337,1230912.0
2021-09-14 09:30:00,55.92,55.95,55.71,55.85,426029.0,49.9747,50.0015,49.787,49.9122,426029.0
2021-09-14 09:35:00,55.84,55.91,55.76,55.78,208109.0,49.9032,49.9658,49.8317,49.8496,208109.0
2021-09-14 09:40:00,55.77,55.93,55.76,55.91,227377.0,49.8407,49.9837,49.8317,49.9658,227377.0
2021-09-14 09:45:00,55.92,55.98,55.91,55.91,234432.0,49.9747,50.0283,49.9658,49.9658,234432.0
2021-09-14 09:50:00,55.91,55.92,55.8,55.84,287331.0,49.9658,49.9747,49.8675,49.9032,287331.0
2021-09-14 09:55:00,55.84,55.87,55.8,55.84,196759.0,49.9032,49.93,49.8675,49.9032,196759.0
2021-09-14 10:00:00,55.84,55.91,55.77,55.77,223080.0,49.9032,49.9658,49.8407,49.8407,223080.0
2021-09-14 10:05:00,55.78,55.81,55.75,55.76,282967.0,49.8496,49.8764,49.8228,49.8317,282967.0
2021-09-14 10:10:00,55.77,55.9,55.76,55.9,133400.0,49.8407,49.9568,49.8317,49.9568,133400.0
2021-09-14 10:15:00,55.89,55.91,55.84,55.85,163474.0,49.9479,49.9658,49.9032,49.9122,163474.0
2021-09-14 10:20:00,55.84,55.84,55.77,55.77,129167.0,49.9032,49.9032,49.8407,49.8407,129167.0
2021-09-14 10:25:00,55.78,55.9,55.74,55.87,179154.0,49.8496,49.9568,49.8139,49.93,179154.0
2021-09-14 10:30:00,55.87,55.87,55.78,55.8,171185.0,49.93,49.93,49.8496,49.8675,171185.0
2021-09-14 10:35:00,55.8,55.85,55.79,55.83,110847.0,49.8675,49.9122,49.8585,49.8943,110847.0
2021-09-14 10:40:00,55.83,55.89,55.81,55.83,195383.0,49.8943,49.9479,49.8764,49.8943,195383.0
2021-09-14 10:45:00,55.84,55.9,55.82,55.83,167035.0,49.9032,49.9568,49.8853,49.8943,167035.0
2021-09-14 10:50:00,55.83,55.85,55.75,55.75,164891.0,49.8943,49.9122,49.8228,49.8228,164891.0
2021-09-14 10:55:00,55.76,55.78,55.72,55.78,140706.0,49.8317,49.8496,49.796,49.8496,140706.0
2021-09-14 11:00:00,55.77,55.86,55.77,55.83,156869.0,49.8407,49.9211,49.8407,49.8943,156869.0
2021-09-14 11:05:00,55.82,55.83,55.76,55.76,114066.0,49.8853,49.8943,49.8317,49.8317,114066.0
2021-09-14 11:10:00,55.76,55.85,55.75,55.83,140056.0,49.8317,49.9122,49.8228,49.8943,140056.0
2021-09-14 11:15:00,55.83,55.89,55.81,55.85,172843.0,49.8943,49.9479,49.8764,49.9122,172843.0
2021-09-14 11:20:00,55.85,55.85,55.81,55.84,68351.0,49.9122,49.9122,49.8764,49.9032,68351.0
2021-09-14 11:25:00,55.84,55.86,55.82,55.86,121870.0,49.9032,49.9211,49.8853,49.9211,121870.0
2021-09-14 11:30:00,55.86,55.88,55.76,55.77,166442.0,49.9211,49.939,49.8317,49.8407,166442.0
2021-09-14 11:35:00,55.78,55.81,55.76,55.78,161412.0,49.8496,49.8764,49.8317,49.8496,161412.0
2021-09-14 11:40:00,55.78,55.8,55.76,55.78,117295.0,49.8496,49.8675,49.8317,49.8496,117295.0
2021-09-14 11:45:00,55.78,55.78,55.72,55.73,143941.0,49.8496,49.8496,49.796,49.8049,143941.0
2021-09-14 11:50:00,55.73,55.73,55.62,55.62,102891.0,49.8049,49.8049,49.7066,49.7066,102891.0
2021-09-14 11:55:00,55.62,55.67,55.62,55.66,143416.0,49.7066,49.7513,49.7066,49.7424,143416.0
2021-09-14 12:00:00,55.66,55.68,55.64,55.68,142259.0,49.7424,49.7602,49.7245,49.7602,142259.0
2021-09-14 12:05:00,55.68,55.69,55.66,55.69,106319.0,49.7602,49.7692,49.7424,49.7692,106319.0
2021-09-14 12:10:00,55.69,55.73,55.66,55.66,163310.0,49.7692,49.8049,49.7424,49.7424,163310.0
2021-09-14 12:15:00,55.66,55.71,55.66,55.7,130961.0,49.7424,49.787,49.7424,49.7781,130961.0
2021-09-14 12:20:00,55.7,55.72,55.69,55.7,60999.0,49.7781,49.796,49.7692,49.7781,60999.0
2021-09-14 12:25:00,55.7,55.72,55.68,55.72,82670.0,49.7781,49.796,49.7602,49.796,82670.0
2021-09-14 12:30:00,55.72,55.73,55.69,55.69,93365.0,49.796,49.8049,49.7692,49.7692,93365.0
2021-09-14 12:35:00,55.69,55.71,55.67,55.68,77411.0,49.7692,49.787,49.7513,49.7602,77411.0
2021-09-14 12:40:00,55.69,55.7,55.64,55.65,99410.0,49.7692,49.7781,49.7245,49.7334,99410.0
2021-09-14 12:45:00,55.66,55.66,55.61,55.62,101678.0,49.7424,49.7424,49.6977,49.7066,101678.0
2021-09-14 12:50:00,55.62,55.64,55.61,55.63,56265.0,49.7066,49.7245,49.6977,49.7155,56265.0
2021-09-14 12:55:00,55.63,55.63,55.59,55.61,106311.0,49.7155,49.7155,49.6798,49.6977,106311.0
2021-09-14 13:00:00,55.61,55.66,55.6,55.65,86193.0,49.6977,49.7424,49.6887,49.7334,86193.0
2021-09-14 13:05:00,55.65,55.66,55.57,55.58,94101.0,49.7334,49.7424,49.6619,49.6709,94101.0
2021-09-14 13:10:00,55.58,55.63,55.55,55.62,85911.0,49.6709,49.7155,49.6441,49.7066,85911.0
2021-09-14 13:15:00,55.61,55.65,55.61,55.63,84018.0,49.6977,49.7334,49.6977,49.7155,84018.0
2021-09-14 13:20:00,55.64,55.66,55.63,55.63,68151.0,49.7245,49.7424,49.7155,49.7155,68151.0
2021-09-14 13:25:00,55.63,55.64,55.61,55.62,26992.0,49.7155,49.7245,49.6977,49.7066,26992.0
2021-09-14 13:30:00,55.61,55.62,55.56,55.57,134869.0,49.6977,49.7066,49.653,49.6619,134869.0
2021-09-14 13:35:00,55.57,55.6,55.55,55.58,108155.0,49.6619,49.6887,49.6441,49.6709,108155.0
2021-09-14 13:40:00,55.58,55.62,55.55,55.62,76609.0,49.6709,49.7066,49.6441,49.7066,76609.0
2021-09-14 13:45:00,55.62,55.66,55.6,55.64,79534.0,49.7066,49.7424,49.6887,49.7245,79534.0
2021-09-14 13:50:00,55.64,55.68,55.61,55.66,81573.0,49.7245,49.7602,49.6977,49.7424,81573.0
2021-09-14 13:55:00,55.66,55.7,55.65,55.7,57464.0,49.7424,49.7781,49.7334,49.7781,57464.0
2021-09-14 14:00:00,55.7,55.72,55.68,55.71,70289.0,49.7781,49.796,49.7602,49.787,70289.0
2021-09-14 14:05:00,55.71,55.72,55.67,55.69,59354.0,49.787,49.796,49.7513,49.7692,59354.0
2021-09-14 14:10:00,55.69,55.7,55.64,55.68,51593.0,49.7692,49.7781,49.7245,49.7602,51593.0
2021-09-14 14:15:00,55.68,55.7,55.66,55.7,61268.0,49.7602,49.7781,49.7424,49.7781,61268.0
2021-09-14 14:20:00,55.69,55.69,55.64,55.65,47063.0,49.7692,49.7692,49.7245,49.7334,47063.0
2021-09-14 14:25:00,55.65,55.69,55.64,55.68,72771.0,49.7334,49.7692,49.7245,49.7602,72771.0
2021-09-14 14:30:00,55.67,55.68,55.65,55.66,46092.0,49.7513,49.7602,49.7334,49.7424,46092.0
2021-09-14 14:35:00,55.66,55.68,55.65,55.66,55812.0,49.7424,49.7602,49.7334,49.7424,55812.0
2021-09-14 14:40:00,55.66,55.69,55.66,55.67,33458.0,49.7424,49.7692,49.7424,49.7513,33458.0
2021-09-14 14:45:00,55.68,55.68,55.64,55.65,59921.0,49.7602,49.7602,49.7245,49.7334,59921.0
2021-09-14 14:50:00,55.65,55.67,55.63,55.67,67739.0,49.7334,49.7513,49.7155,49.7513,67739.0
2021-09-14 14:55:00,55.66,55.69,55.65,55.68,63829.0,49.7424,49.7692,49.7334,49.7602,63829.0
2021-09-14 15:00:00,55.68,55.69,55.67,55.69,50635.0,49.7602,49.7692,49.7513,49.7692,50635.0
2021-09-14 15:05:00,55.69,55.69,55.66,55.67,42206.0,49.7692,49.7692,49.7424,49.7513,42206.0
2021-09-14 15:10:00,55.66,55.68,55.64,55.66,67356.0,49.7424,49.7602,49.7245,49.7424,67356.0
2021-09-14 15:15:00,55.65,55.67,55.63,55.64,74381.0,49.7334,49.7513,49.7155,49.7245,74381.0
2021-09-14 15:20:00,55.65,55.68,55.63,55.64,81855.0,49.7334,49.7602,49.7155,49.7245,81855.0
2021-09-14 15:25:00,55.65,55.65,55.61,55.62,78341.0,49.7334,49.7334,49.6977,49.7066,78341.0
2021-09-14 15:30:00,55.63,55.66,55.61,55.64,119410.0,49.7155,49.7424,49.6977,49.7245,119410.0
2021-09-14 15:35:00,55.64,55.64,55.56,55.61,153831.0,49.7245,49.7245,49.653,49.6977,153831.0
2021-09-14 15:40:00,55.6,55.66,55.58,55.65,117294.0,49.6887,49.7424,49.6709,49.7334,117294.0
2021-09-14 15:45:00,55.65,55.68,55.61,55.63,154586.0,49.7334,49.7602,49.6977,49.7155,154586.0
2021-09-14 15:50:00,55.62,55.75,55.61,55.72,341488.0,49.7066,49.8228,49.6977,49.796,341488.0
2021-09-14 15:55:00,55.72,55.73,55.65,55.7,916343.0,49.796,49.8049,49.7334,49.7781,916343.0
2021-09-15 09:30:00,55.68,55.68,55.42,55.43,433028.0,49.7602,49.7602,49.5279,49.5368,433028.0
2021-09-15 09:35:00,55.43,55.56,55.42,55.48,251442.0,49.5368,49.653,49.5279,49.5815,251442.0
2021-09-15 09:40:00,55.48,55.6,55.44,55.59,161357.0,49.5815,49.6887,49.5457,49.6798,161357.0
2021-09-15 09:45:00,55.6,55.69,55.56,55.69,218348.0,49.6887,49.7692,49.653,49.7692,218348.0
2021-09-15 09:50:00,55.69,55.86,55.66,55.85,286060.0,49.7692,49.9211,49.7424,49.9122,286060.0
2021-09-15 09:55:00,55.84,55.92,55.82,55.83,173697.0,49.9032,49.9747,49.8853,49.8943,173697.0
2021-09-15 10:00:00,55.83,55.86,55.78,55.82,192544.0,49.8943,49.9211,49.8496,49.8853,192544.0
2021-09-15 10:05:00,55.81,55.82,55.7,55.74,165706.0,49.8764,49.8853,49.7781,49.8139,165706.0
2021-09-15 10:10:00,55.74,55.86,55.71,55.86,167147.0,49.8139,49.9211,49.787,49.9211,167147.0
2021-09-15 10:15:00,55.86,55.96,55.83,55.95,184715.0,49.9211,50.0105,49.8943,50.0015,184715.0
2021-09-15 10:20:00,55.95,55.99,55.82,55.84,452179.0,50.0015,50.0373,49.8853,49.9032,452179.0
2021-09-15 10:25:00,55.84,55.84,55.77,55.79,158151.0,49.9032,49.9032,49.8407,49.8585,158151.0
2021-09-15 10:30:00,55.79,55.85,55.74,55.75,148854.0,49.8585,49.9122,49.8139,49.8228,148854.0
2021-09-15 10:35:00,55.75,55.77,55.74,55.75,134585.0,49.8228,49.8407,49.8139,49.8228,134585.0
2021-09-15 10:40:00,55.75,55.78,55.71,55.73,120072.0,49.8228,49.8496,49.787,49.8049,120072.0
2021-09-15 10:45:00,55.73,55.82,55.72,55.77,171872.0,49.8049,49.8853,49.796,49.8407,171872.0
2021-09-15 10:50:00,55.77,55.79,55.73,55.74,164459.0,49.8407,49.8585,49.8049,49.8139,164459.0
2021-09-15 10:55:00,55.73,55.8,55.73,55.8,154862.0,49.8049,49.8675,49.8049,49.8675,154862.0
2021-09-15 11:00:00,55.8,55.81,55.74,55.76,92345.0,49.8675,49.8764,49.8139,49.8317,92345.0
2021-09-15 11:05:00,55.75,55.75,55.71,55.73,99105.0,49.8228,49.8228,49.787,49.8049,99105.0
2021-09-15 11:10:00,55.73,55.74,55.69,55.7,113884.0,49.8049,49.8139,49.7692,49.7781,113884.0
2021-09-15 11:15:00,55.71,55.71,55.62,55.66,188261.0,49.787,49.787,49.7066,49.7424,188261.0
2021-09-15 11:20:00,55.66,55.69,55.63,55.67,129098.0,49.7424,49.7692,49.7155,49.7513,129098.0
2021-09-15 11:25:00,55.68,55.73,55.67,55.72,72422.0,49.7602,49.8049,49.7513,49.796,72422.0
2021-09-15 11:30:00,55.72,55.72,55.66,55.66,79843.0,49.796,49.796,49.7424,49.7424,79843.0
2021-09-15 11:35:00,55.66,55.7,55.65,55.66,141041.0,49.7424,49.7781,49.7334,49.7424,141041.0
2021-09-15 11:40:00,55.65,55.68,55.62,55.65,121974.0,49.7334,49.7602,49.7066,49.7334,121974.0
2021-09-15 11:45:00,55.65,55.66,55.63,55.65,85453.0,49.7334,49.7424,49.7155,49.7334,85453.0
2021-09-15 11:50:00,55.65,55.67,55.64,55.66,94712.0,49.7334,49.7513,49.7245,49.7424,94712.0
2021-09-15 11:55:00,55.66,55.7,55.65,55.7,106107.0,49.7424,49.7781,49.7334,49.7781,106107.0
2021-09-15 12:00:00,55.7,55.7,55.67,55.68,60585.0,49.7781,49.7781,49.7513,49.7602,60585.0
2021-09-15 12:05:00,55.67,55.7,55.66,55.68,70812.0,49.7513,49.7781,49.7424,49.7602,70812.0
2021-09-15 12:10:00,55.68,55.71,55.67,55.7,95946.0,49.7602,49.787,49.7513,49.7781,95946.0
2021-09-15 12:15:00,55.7,55.74,55.7,55.74,94113.0,49.7781,49.8139,49.7781,49.8139,94113.0
2021-09-15 12:20:00,55.75,55.77,55.73,55.77,70702.0,49.8228,49.8407,49.8049,49.8407,70702.0
2021-09-15 12:25:00,55.77,55.78,55.75,55.77,62063.0,49.8407,49.8496,49.8228,49.8407,62063.0
2021-09-15 12:30:00,55.77,55.81,55.77,55.8,59427.0,49.8407,49.8764,49.8407,49.8675,59427.0
2021-09-15 12:35:00,55.8,55.87,55.8,55.87,106288.0,49.8675,49.93,49.8675,49.93,106288.0
2021-09-15 12:40:00,55.87,55.96,55.86,55.95,138844.0,49.93,50.0105,49.9211,50.0015,138844.0
2021-09-15 12:45:00,55.95,55.95,55.89,55.91,95340.0,50.0015,50.0015,49.9479,49.9658,95340.0
2021-09-15 12:50:00,55.91,55.94,55.91,55.93,34714.0,49.9658,49.9926,49.9658,49.9837,34714.0
2021-09-15 12:55:00,55.93,55.97,55.92,55.93,96479.0,49.9837,50.0194,49.9747,49.9837,96479.0
2021-09-15 13:00:00,55.93,55.99,55.92,55.98,87094.0,49.9837,50.0373,49.9747,50.0283,87094.0
2021-09-15 13:05:00,55.97,56.0,55.96,55.97,57611.0,50.0194,50.0462,50.0105,50.0194,57611.0
2021-09-15 13:10:00,55.96,55.99,55.95,55.98,54275.0,50.0105,50.0373,50.0015,50.0283,54275.0
2021-09-15 13:15:00,55.98,55.99,55.95,55.97,59578.0,50.0283,50.0373,50.0015,50.0194,59578.0
2021-09-15 13:20:00,55.97,55.99,55.96,55.98,51219.0,50.0194,50.0373,50.0105,50.0283,51219.0
2021-09-15 13:25:00,55.98,55.99,55.96,55.98,50451.0,50.0283,50.0373,50.0105,50.0283,50451.0
2021-09-15 13:30:00,55.98,56.0,55.97,56.0,53395.0,50.0283,50.0462,50.0194,50.0462,53395.0
2021-09-15 13:35:00,56.0,56.0,55.96,55.96,48305.0,50.0462,50.0462,50.0105,50.0105,48305.0
2021-09-15 13:40:00,55.97,55.99,55.95,55.98,40603.0,50.0194,50.0373,50.0015,50.0283,40603.0
2021-09-15 13:45:00,55.98,56.0,55.95,55.95,57556.0,50.0283,50.0462,50.0015,50.0015,57556.0
2021-09-15 13:50:00,55.95,55.97,55.94,55.96,67548.0,50.0015,50.0194,49.9926,50.0105,67548.0
2021-09-15 13:55:00,55.96,55.96,55.93,55.94,75141.0,50.0105,50.0105,49.9837,49.9926,75141.0
2021-09-15 14:00:00,55.95,55.95,55.92,55.94,53123.0,50.0015,50.0015,49.9747,49.9926,53123.0
2021-09-15 14:05:00,55.94,55.97,55.93,55.96,59868.0,49.9926,50.0194,49.9837,50.0105,59868.0
2021-09-15 14:10:00,55.96,55.97,55.94,55.95,37308.0,50.0105,50.0194,49.9926,50.0015,37308.0
2021-09-15 14:15:00,55.95,55.96,55.9,55.9,59618.0,50.0015,50.0105,49.9568,49.9568,59618.0
2021-09-15 14:20:00,55.91,55.92,55.89,55.91,42187.0,49.9658,49.9747,49.9479,49.9658,42187.0
2021-09-15 14:25:00,55.91,55.93,55.88,55.91,88220.0,49.9658,49.9837,49.939,49.9658,88220.0
2021-09-15 14:30:00,55.92,55.97,55.92,55.97,55334.0,49.9747,50.0194,49.9747,50.0194,55334.0
2021-09-15 14:35:00,55.97,55.99,55.96,55.98,52960.0,50.0194,50.0373,50.0105,50.0283,52960.0
2021-09-15 14:40:00,55.98,55.98,55.94,55.95,49984.0,50.0283,50.0283,49.9926,50.0015,49984.0
2021-09-15 14:45:00,55.95,55.99,55.95,55.98,47206.0,50.0015,50.0373,50.0015,50.0283,47206.0
2021-09-15 14:50:00,55.98,55.99,55.94,55.95,70733.0,50.0283,50.0373,49.9926,50.0015,70733.0
2021-09-15 14:55:00,55.95,55.95,55.92,55.95,83130.0,50.0015,50.0015,49.9747,50.0015,83130.0
2021-09-15 15:00:00,55.95,55.98,55.94,55.95,92159.0,50.0015,50.0283,49.9926,50.0015,92159.0
2021-09-15 15:05:00,55.95,55.96,55.92,55.93,88236.0,50.0015,50.0105,49.9747,49.9837,88236.0
2021-09-15 15:10:00,55.94,55.95,55.92,55.95,57801.0,49.9926,50.0015,49.9747,50.0015,57801.0
2021-09-15 15:15:00,55.95,55.96,55.92,55.95,133778.0,50.0015,50.0105,49.9747,50.0015,133778.0
2021-09-15 15:20:00,55.95,55.96,55.87,55.89,133265.0,50.0015,50.0105,49.93,49.9479,133265.0
2021-09-15 15:25:00,55.88,55.9,55.87,55.9,95289.0,49.939,49.9568,49.93,49.9568,95289.0
2021-09-15 15:30:00,55.9,55.96,55.88,55.95,125948.0,49.9568,50.0105,49.939,50.0015,125948.0
2021-09-15 15:35:00,55.95,55.96,55.91,55.94,175642.0,50.0015,50.0105,49.9658,49.9926,175642.0
2021-09-15 15:40:00,55.94,55.94,55.9,55.93,126284.0,49.9926,49.9926,49.9568,49.9837,126284.0
2021-09-15 15:45:00,55.93,55.96,55.92,55.96,143424.0,49.9837,50.0105,49.9747,50.0105,143424.0
2021-09-15 15:50:00,55.95,55.96,55.88,55.89,297936.0,50.0015,50.0105,49.939,49.9479,297936.0
2021-09-15 15:55:00,55.89,55.9,55.85,55.89,565658.0,49.9479,49.9568,49.9122,49.9479,565658.0
2021-09-16 09:30:00,55.72,55.99,55.61,55.94,683462.0,49.796,50.0373,49.6977,49.9926,683462.0
2021-09-16 09:35:00,55.94,55.97,55.85,55.88,365101.0,49.9926,50.0194,49.9122,49.939,365101.0
2021-09-16 09:40:00,55.87,55.94,55.83,55.85,257349.0,49.93,49.9926,49.8943,49.9122,257349.0
2021-09-16 09:45:00,55.85,55.87,55.62,55.63,140340.0,49.9122,49.93,49.7066,49.7155,140340.0
2021-09-16 09:50:00,55.62,55.63,55.51,55.51,201155.0,49.7066,49.7155,49.6083,49.6083,201155.0
2021-09-16 09:55:00,55.51,55.55,55.45,55.49,162585.0,49.6083,49.6441,49.5547,49.5904,162585.0
2021-09-16 10:00:00,55.48,55.49,55.29,55.31,220559.0,49.5815,49.5904,49.4117,49.4296,220559.0
2021-09-16 10:05:00,55.32,55.4,55.26,55.35,175044.0,49.4385,49.51,49.3849,49.4653,175044.0
2021-09-16 10:10:00,55.34,55.34,55.13,55.16,240597.0,49.4564,49.4564,49.2687,49.2955,240597.0
2021-09-16 10:15:00,55.16,55.2,55.08,55.1,222622.0,49.2955,49.3313,49.224,49.2419,222622.0
2021-09-16 10:20:00,55.09,55.1,54.93,54.94,348752.0,49.233,49.2419,49.09,49.0989,348752.0
2021-09-16 10:25:00,54.96,55.0,54.93,54.97,309310.0,49.1168,49.1525,49.09,49.1257,309310.0
2021-09-16 10:30:00,54.97,54.97,54.82,54.89,305883.0,49.1257,49.1257,48.9917,49.0542,305883.0
2021-09-16 10:35:00,54.89,54.96,54.87,54.93,224360.0,49.0542,49.1168,49.0363,49.09,224360.0
2021-09-16 10:40:00,54.93,54.94,54.85,54.88,217360.0,49.09,49.0989,49.0185,49.0453,217360.0
2021-09-16 10:45:00,54.87,54.92,54.82,54.86,434497.0,49.0363,49.081,48.9917,49.0274,434497.0
2021-09-16 10:50:00,54.86,54.91,54.82,54.84,181625.0,49.0274,49.0721,48.9917,49.0095,181625.0
2021-09-16 10:55:00,54.83,54.91,54.82,54.9,179440.0,49.0006,49.0721,48.9917,49.0632,179440.0
2021-09-16 11:00:00,54.9,54.94,54.86,54.87,179279.0,49.0632,49.0989,49.0274,49.0363,179279.0
2021-09-16 11:05:00,54.88,54.94,54.88,54.94,209319.0,49.0453,49.0989,49.0453,49.0989,209319.0
2021-09-16 11:10:00,54.94,54.97,54.91,54.97,166705.0,49.0989,49.1257,49.0721,49.1257,166705.0
2021-09-16 11:15:00,54.96,54.96,54.86,54.88,139899.0,49.1168,49.1168,49.0274,49.0453,139899.0
2021-09-16 11:20:00,54.88,54.96,54.87,54.94,158847.0,49.0453,49.1168,49.0363,49.0989,158847.0
2021-09-16 11:25:00,54.93,54.98,54.91,54.96,149662.0,49.09,49.1347,49.0721,49.1168,149662.0
2021-09-16 11:30:00,54.95,54.99,54.95,54.96,114339.0,49.1078,49.1436,49.1078,49.1168,114339.0
2021-09-16 11:35:00,54.96,55.0,54.95,54.99,144668.0,49.1168,49.1525,49.1078,49.1436,144668.0
2021-09-16 11:40:00,54.98,55.06,54.98,55.05,185125.0,49.1347,49.2061,49.1347,49.1972,185125.0
2021-09-16 11:45:00,55.05,55.12,55.03,55.07,166562.0,49.1972,49.2598,49.1793,49.2151,166562.0
2021-09-16 11:50:00,55.07,55.16,55.07,55.1,184344.0,49.2151,49.2955,49.2151,49.2419,184344.0
2021-09-16 11:55:00,55.09,55.13,55.06,55.13,130131.0,49.233,49.2687,49.2061,49.2687,130131.0
2021-09-16 12:00:00,55.12,55.15,55.09,55.1,122232.0,49.2598,49.2866,49.233,49.2419,122232.0
2021-09-16 12:05:00,55.1,55.15,55.06,55.14,149020.0,49.2419,49.2866,49.2061,49.2776,149020.0
2021-09-16 12:10:00,55.15,55.19,55.12,55.19,148343.0,49.2866,49.3223,49.2598,49.3223,148343.0
2021-09-16 12:15:00,55.18,55.27,55.18,55.25,128420.0,49.3134,49.3938,49.3134,49.3759,128420.0
2021-09-16 12:20:00,55.25,55.31,55.23,55.3,51200.0,49.3759,49.4296,49.3581,49.4206,51200.0
2021-09-16 12:25:00,55.31,55.35,55.29,55.35,55935.0,49.4296,49.4653,49.4117,49.4653,55935.0
2021-09-16 12:30:00,55.34,55.35,55.32,55.33,39572.0,49.4564,49.4653,49.4385,49.4474,39572.0
2021-09-16 12:35:00,55.33,55.36,55.32,55.32,76018.0,49.4474,49.4743,49.4385,49.4385,76018.0
2021-09-16 12:40:00,55.32,55.37,55.32,55.36,83097.0,49.4385,49.4832,49.4385,49.4743,83097.0
2021-09-16 12:45:00,55.37,55.37,55.34,55.34,75033.0,49.4832,49.4832,49.4564,49.4564,75033.0
2021-09-16 12:50:00,55.35,55.36,55.3,55.31,53038.0,49.4653,49.4743,49.4206,49.4296,53038.0
2021-09-16 12:55:00,55.32,55.34,55.31,55.34,28719.0,49.4385,49.4564,49.4296,49.4564,28719.0
2021-09-16 13:00:00,55.33,55.34,55.32,55.33,43000.0,49.4474,49.4564,49.4385,49.4474,43000.0
2021-09-16 13:05:00,55.33,55.34,55.3,55.31,67714.0,49.4474,49.4564,49.4206,49.4296,67714.0
2021-09-16 13:10:00,55.31,55.38,55.3,55.37,151317.0,49.4296,49.4921,49.4206,49.4832,151317.0
2021-09-16 13:15:00,55.37,55.39,55.36,55.38,34890.0,49.4832,49.5011,49.4743,49.4921,34890.0
2021-09-16 13:20:00,55.39,55.4,55.36,55.36,45596.0,49.5011,49.51,49.4743,49.4743,45596.0
2021-09-16 13:25:00,55.37,55.37,55.34,55.37,37877.0,49.4832,49.4832,49.4564,49.4832,37877.0
2021-09-16 13:30:00,55.37,55.37,55.32,55.33,65373.0,49.4832,49.4832,49.4385,49.4474,65373.0
2021-09-16 13:35:00,55.32,55.34,55.31,55.34,32208.0,49.4385,49.4564,49.4296,49.4564,32208.0
2021-09-16 13:40:00,55.34,55.36,55.32,55.33,46220.0,49.4564,49.4743,49.4385,49.4474,46220.0
2021-09-16 13:45:00,55.33,55.36,55.32,55.35,49673.0,49.4474,49.4743,49.4385,49.4653,49673.0
2021-09-16 13:50:00,55.35,55.43,55.35,55.42,55925.0,49.4653,49.5368,49.4653,49.5279,55925.0
2021-09-16 13:55:00,55.43,55.44,55.41,55.42,33951.0,49.5368,49.5457,49.5189,49.5279,33951.0
2021-09-16 14:00:00,55.42,55.43,55.39,55.39,122378.0,49.5279,49.5368,49.5011,49.5011,122378.0
2021-09-16 14:05:00,55.4,55.42,55.38,55.41,111307.0,49.51,49.5279,49.4921,49.5189,111307.0
2021-09-16 14:10:00,55.41,55.44,55.4,55.4,184368.0,49.5189,49.5457,49.51,49.51,184368.0
2021-09-16 14:15:00,55.41,55.42,55.38,55.4,147899.0,49.5189,49.5279,49.4921,49.51,147899.0
2021-09-16 14:20:00,55.41,55.43,55.39,55.42,66050.0,49.5189,49.5368,49.5011,49.5279,66050.0
2021-09-16 14:25:00,55.43,55.44,55.4,55.43,52998.0,49.5368,49.5457,49.51,49.5368,52998.0
2021-09-16 14:30:00,55.44,55.47,55.43,55.47,36005.0,49.5457,49.5726,49.5368,49.5726,36005.0
2021-09-16 14:35:00,55.46,55.47,55.44,55.45,54395.0,49.5636,49.5726,49.5457,49.5547,54395.0
2021-09-16 14:40:00,55.45,55.46,55.41,55.43,123123.0,49.5547,49.5636,49.5189,49.5368,123123.0
2021-09-16 14:45:00,55.43,55.48,55.42,55.48,129830.0,49.5368,49.5815,49.5279,49.5815,129830.0
2021-09-16 14:50:00,55.47,55.51,55.46,55.51,87749.0,49.5726,49.6083,49.5636,49.6083,87749.0
2021-09-16 14:55:00,55.51,55.55,55.49,55.53,61182.0,49.6083,49.6441,49.5904,49.6262,61182.0
2021-09-16 15:00:00,55.53,55.54,55.49,55.5,211573.0,49.6262,49.6351,49.5904,49.5994,211573.0
2021-09-16 15:05:00,55.51,55.56,55.49,55.53,325002.0,49.6083,49.653,49.5904,49.6262,325002.0
2021-09-16 15:10:00,55.53,55.56,55.51,55.51,134099.0,49.6262,49.653,49.6083,49.6083,134099.0
2021-09-16 15:15:00,55.52,55.54,55.5,55.52,80566.0,49.6172,49.6351,49.5994,49.6172,80566.0
2021-09-16 15:20:00,55.51,55.56,55.51,55.55,79239.0,49.6083,49.653,49.6083,49.6441,79239.0
2021-09-16 15:25:00,55.55,55.57,55.51,55.52,56984.0,49.6441,49.6619,49.6083,49.6172,56984.0
2021-09-16 15:30:00,55.52,55.55,55.51,55.53,105962.0,49.6172,49.6441,49.6083,49.6262,105962.0
2021-09-16 15:35:00,55.54,55.54,55.47,55.5,105041.0,49.6351,49.6351,49.5726,49.5994,105041.0
2021-09-16 15:40:00,55.51,55.51,55.46,55.46,117780.0,49.6083,49.6083,49.5636,49.5636,117780.0
2021-09-16 15:45:00,55.47,55.47,55.41,55.41,166838.0,49.5726,49.5726,49.5189,49.5189,166838.0
2021-09-16 15:50:00,55.42,55.46,55.41,55.44,223589.0,49.5279,49.5636,49.5189,49.5457,223589.0
2021-09-16 15:55:00,55.43,55.45,55.29,55.36,1380007.0,49.5368,49.5547,49.4117,49.4743,1380007.0
2021-09-17 09:30:00,55.02,55.17,54.89,55.02,3525258.0,49.1704,49.3045,49.0542,49.1704,3525258.0
2021-09-17 09:35:00,55.01,55.08,54.98,55.05,362348.0,49.1615,49.224,49.1347,49.1972,362348.0
2021-09-17 09:40:00,55.04,55.2,55.03,55.07,248697.0,49.1883,49.3313,49.1793,49.2151,248697.0
2021-09-17 09:45:00,55.07,55.1,54.98,55.01,208697.0,49.2151,49.2419,49.1347,49.1615,208697.0
2021-09-17 09:50:00,55.01,55.03,54.93,55.03,207988.0,49.1615,49.1793,49.09,49.1793,207988.0
2021-09-17 09:55:00,55.03,55.04,54.94,54.99,150198.0,49.1793,49.1883,49.0989,49.1436,150198.0
2021-09-17 10:00:00,54.99,55.05,54.96,54.98,362452.0,49.1436,49.1972,49.1168,49.1347,362452.0
2021-09-17 10:05:00,54.98,55.03,54.96,55.01,163130.0,49.1347,49.1793,49.1168,49.1615,163130.0
2021-09-17 10:10:00,55.01,55.02,54.95,54.98,133066.0,49.1615,49.1704,49.1078,49.1347,133066.0
2021-09-17 10:15:00,54.98,55.0,54.95,54.97,117453.0,49.1347,49.1525,49.1078,49.1257,117453.0
2021-09-17 10:20:00,54.97,55.01,54.95,54.96,109099.0,49.1257,49.1615,49.1078,49.1168,109099.0
2021-09-17 10:25:00,54.96,55.02,54.93,55.0,161444.0,49.1168,49.1704,49.09,49.1525,161444.0
2021-09-17 10:30:00,55.0,55.02,54.98,55.0,166986.0,49.1525,49.1704,49.1347,49.1525,166986.0
2021-09-17 10:35:00,55.0,55.0,54.95,54.96,62063.0,49.1525,49.1525,49.1078,49.1168,62063.0
2021-09-17 10:40:00,54.96,54.96,54.89,54.89,178387.0,49.1168,49.1168,49.0542,49.0542,178387.0
2021-09-17 10:45:00,54.89,54.91,54.86,54.9,110195.0,49.0542,49.0721,49.0274,49.0632,110195.0
2021-09-17 10:50:00,54.9,54.93,54.88,54.92,102047.0,49.0632,49.09,49.0453,49.081,102047.0
2021-09-17 10:55:00,54.93,54.94,54.88,54.9,91164.0,49.09,49.0989,49.0453,49.0632,91164.0
2021-09-17 11:00:00,54.9,54.96,54.89,54.91,139400.0,49.0632,49.1168,49.0542,49.0721,139400.0
2021-09-17 11:05:00,54.91,54.93,54.88,54.93,97009.0,49.0721,49.09,49.0453,49.09,97009.0
2021-09-17 11:10:00,54.92,54.96,54.85,54.96,125564.0,49.081,49.1168,49.0185,49.1168,125564.0
2021-09-17 11:15:00,54.96,54.99,54.91,54.93,67344.0,49.1168,49.1436,49.0721,49.09,67344.0
2021-09-17 11:20:00,54.93,54.96,54.91,54.92,127080.0,49.09,49.1168,49.0721,49.081,127080.0
2021-09-17 11:25:00,54.91,54.92,54.86,54.87,116068.0,49.0721,49.081,49.0274,49.0363,116068.0
2021-09-17 11:30:00,54.86,54.9,54.81,54.89,214325.0,49.0274,49.0632,48.9827,49.0542,214325.0
2021-09-17 11:35:00,54.89,54.89,54.82,54.83,173449.0,49.0542,49.0542,48.9917,49.0006,173449.0
2021-09-17 11:40:00,54.83,54.84,54.75,54.78,219454.0,49.0006,49.0095,48.9291,48.9559,219454.0
2021-09-17 11:45:00,54.77,54.81,54.77,54.79,156860.0,48.947,48.9827,48.947,48.9649,156860.0
2021-09-17 11:50:00,54.78,54.79,54.67,54.67,221631.0,48.9559,48.9649,48.8576,48.8576,221631.0
2021-09-17 11:55:00,54.67,54.83,54.67,54.8,174997.0,48.8576,49.0006,48.8576,48.9738,174997.0
2021-09-17 12:00:00,54.8,54.86,54.79,54.86,169234.0,48.9738,49.0274,48.9649,49.0274,169234.0
2021-09-17 12:05:00,54.86,54.86,54.8,54.83,76358.0,49.0274,49.0274,48.9738,49.0006,76358.0
2021-09-17 12:10:00,54.83,54.84,54.79,54.79,117551.0,49.0006,49.0095,48.9649,48.9649,117551.0
2021-09-17 12:15:00,54.8,54.84,54.78,54.8,120600.0,48.9738,49.0095,48.9559,48.9738,120600.0
2021-09-17 12:20:00,54.8,54.86,54.79,54.86,159548.0,48.9738,49.0274,48.9649,49.0274,159548.0
2021-09-17 12:25:00,54.87,54.89,54.81,54.82,115182.0,49.0363,49.0542,48.9827,48.9917,115182.0
2021-09-17 12:30:00,54.82,54.85,54.82,54.83,112679.0,48.9917,49.0185,48.9917,49.0006,112679.0
2021-09-17 12:35:00,54.83,54.83,54.78,54.79,271776.0,49.0006,49.0006,48.9559,48.9649,271776.0
2021-09-17 12:40:00,54.8,54.8,54.72,54.73,362397.0,48.9738,48.9738,48.9023,48.9112,362397.0
2021-09-17 12:45:00,54.73,54.8,54.72,54.77,134174.0,48.9112,48.9738,48.9023,48.947,134174.0
2021-09-17 12:50:00,54.76,54.79,54.73,54.73,96880.0,48.938,48.9649,48.9112,48.9112,96880.0
2021-09-17 12:55:00,54.74,54.75,54.7,54.73,164596.0,48.9202,48.9291,48.8844,48.9112,164596.0
2021-09-17 13:00:00,54.73,54.73,54.68,54.69,116389.0,48.9112,48.9112,48.8665,48.8755,116389.0
2021-09-17 13:05:00,54.69,54.7,54.64,54.65,117346.0,48.8755,48.8844,48.8308,48.8397,117346.0
2021-09-17 13:10:00,54.65,54.69,54.64,54.65,78075.0,48.8397,48.8755,48.8308,48.8397,78075.0
2021-09-17 13:15:00,54.64,54.68,54.63,54.64,130283.0,48.8308,48.8665,48.8219,48.8308,130283.0
2021-09-17 13:20:00,54.64,54.67,54.64,54.65,77523.0,48.8308,48.8576,48.8308,48.8397,77523.0
2021-09-17 13:25:00,54.65,54.68,54.64,54.68,99448.0,48.8397,48.8665,48.8308,48.8665,99448.0
2021-09-17 13:30:00,54.68,54.74,54.67,54.74,118931.0,48.8665,48.9202,48.8576,48.9202,118931.0
2021-09-17 13:35:00,54.74,54.76,54.71,54.74,105116.0,48.9202,48.938,48.8934,48.9202,105116.0
2021-09-17 13:40:00,54.74,54.75,54.7,54.73,84116.0,48.9202,48.9291,48.8844,48.9112,84116.0
2021-09-17 13:45:00,54.73,54.74,54.7,54.71,102525.0,48.9112,48.9202,48.8844,48.8934,102525.0
2021-09-17 13:50:00,54.71,54.72,54.66,54.72,124133.0,48.8934,48.9023,48.8487,48.9023,124133.0
2021-09-17 13:55:00,54.71,54.75,54.71,54.75,73623.0,48.8934,48.9291,48.8934,48.9291,73623.0
2021-09-17 14:00:00,54.74,54.77,54.73,54.76,131785.0,48.9202,48.947,48.9112,48.938,131785.0
2021-09-17 14:05:00,54.76,54.8,54.75,54.79,120149.0,48.938,48.9738,48.9291,48.9649,120149.0
2021-09-17 14:10:00,54.78,54.79,54.74,54.75,63170.0,48.9559,48.9649,48.9202,48.9291,63170.0
2021-09-17 14:15:00,54.75,54.76,54.72,54.74,51147.0,48.9291,48.938,48.9023,48.9202,51147.0
2021-09-17 14:20:00,54.73,54.79,54.73,54.78,82123.0,48.9112,48.9649,48.9112,48.9559,82123.0
2021-09-17 14:25:00,54.79,54.8,54.73,54.75,69291.0,48.9649,48.9738,48.9112,48.9291,69291.0
2021-09-17 14:30:00,54.75,54.77,54.72,54.73,74263.0,48.9291,48.947,48.9023,48.9112,74263.0
2021-09-17 14:35:00,54.73,54.73,54.67,54.68,189987.0,48.9112,48.9112,48.8576,48.8665,189987.0
2021-09-17 14:40:00,54.68,54.71,54.67,54.7,118899.0,48.8665,48.8934,48.8576,48.8844,118899.0
2021-09-17 14:45:00,54.71,54.71,54.66,54.66,151560.0,48.8934,48.8934,48.8487,48.8487,151560.0
2021-09-17 14:50:00,54.66,54.69,54.66,54.68,70289.0,48.8487,48.8755,48.8487,48.8665,70289.0
2021-09-17 14:55:00,54.68,54.72,54.66,54.67,116678.0,48.8665,48.9023,48.8487,48.8576,116678.0
2021-09-17 15:00:00,54.67,54.71,54.66,54.71,166567.0,48.8576,48.8934,48.8487,48.8934,166567.0
2021-09-17 15:05:00,54.7,54.71,54.65,54.66,129416.0,48.8844,48.8934,48.8397,48.8487,129416.0
2021-09-17 15:10:00,54.66,54.66,54.61,54.61,125030.0,48.8487,48.8487,48.804,48.804,125030.0
2021-09-17 15:15:00,54.62,54.62,54.56,54.57,290440.0,48.8129,48.8129,48.7593,48.7682,290440.0
2021-09-17 15:20:00,54.57,54.65,54.56,54.65,207585.0,48.7682,48.8397,48.7593,48.8397,207585.0
2021-09-17 15:25:00,54.65,54.67,54.62,54.66,177471.0,48.8397,48.8576,48.8129,48.8487,177471.0
2021-09-17 15:30:00,54.66,54.69,54.63,54.65,264272.0,48.8487,48.8755,48.8219,48.8397,264272.0
2021-09-17 15:35:00,54.65,54.72,54.64,54.66,280491.0,48.8397,48.9023,48.8308,48.8487,280491.0
2021-09-17 15:40:00,54.65,54.67,54.6,54.66,375324.0,48.8397,48.8576,48.7951,48.8487,375324.0
2021-09-17 15:45:00,54.66,54.66,54.54,54.57,397912.0,48.8487,48.8487,48.7414,48.7682,397912.0
2021-09-17 15:50:00,54.56,54.57,54.44,54.48,742991.0,48.7593,48.7682,48.6521,48.6878,742991.0
2021-09-17 15:55:00,54.47,54.52,54.37,54.42,2000421.0,48.6789,48.7236,48.5895,48.6342,2000421.0
2021-09-20 09:30:00,54.0,54.11,53.78,53.93,985565.0,48.2588,48.3571,48.0622,48.1963,985565.0
2021-09-20 09:35:00,53.92,54.07,53.87,53.95,409002.0,48.1873,48.3214,48.1427,48.2142,409002.0
2021-09-20 09:40:00,53.95,54.01,53.92,53.95,303761.0,48.2142,48.2678,48.1873,48.2142,303761.0
2021-09-20 09:45:00,53.94,54.01,53.91,53.98,296876.0,48.2052,48.2678,48.1784,48.241,296876.0
2021-09-20 09:50:00,53.98,54.18,53.91,54.17,519833.0,48.241,48.4197,48.1784,48.4108,519833.0
2021-09-20 09:55:00,54.18,54.23,54.14,54.15,239567.0,48.4197,48.4644,48.384,48.3929,239567.0
2021-09-20 10:00:00,54.15,54.16,54.03,54.15,251295.0,48.3929,48.4018,48.2857,48.3929,251295.0
2021-09-20 10:05:00,54.15,54.21,54.07,54.08,327453.0,48.3929,48.4465,48.3214,48.3303,327453.0
2021-09-20 10:10:00,54.08,54.17,54.06,54.07,183937.0,48.3303,48.4108,48.3125,48.3214,183937.0
2021-09-20 10:15:00,54.06,54.16,54.02,54.16,166368.0,48.3125,48.4018,48.2767,48.4018,166368.0
2021-09-20 10:20:00,54.15,54.3,54.14,54.25,257749.0,48.3929,48.5269,48.384,48.4823,257749.0
2021-09-20 10:25:00,54.25,54.35,54.24,54.32,223769.0,48.4823,48.5716,48.4733,48.5448,223769.0
2021-09-20 10:30:00,54.32,54.34,54.27,54.32,123507.0,48.5448,48.5627,48.5001,48.5448,123507.0
2021-09-20 10:35:00,54.32,54.34,54.18,54.22,125342.0,48.5448,48.5627,48.4197,48.4555,125342.0
2021-09-20 10:40:00,54.22,54.24,54.15,54.16,124868.0,48.4555,48.4733,48.3929,48.4018,124868.0
2021-09-20 10:45:00,54.16,54.23,54.13,54.14,151511.0,48.4018,48.4644,48.375,48.384,151511.0
2021-09-20 10:50:00,54.13,54.27,54.12,54.27,133664.0,48.375,48.5001,48.3661,48.5001,133664.0
2021-09-20 10:55:00,54.26,54.26,54.18,54.23,100170.0,48.4912,48.4912,48.4197,48.4644,100170.0
2021-09-20 11:00:00,54.23,54.31,54.19,54.3,227309.0,48.4644,48.5359,48.4286,48.5269,227309.0
2021-09-20 11:05:00,54.29,54.33,54.26,54.32,79702.0,48.518,48.5538,48.4912,48.5448,79702.0
2021-09-20 11:10:00,54.31,54.4,54.3,54.36,111730.0,48.5359,48.6163,48.5269,48.5806,111730.0
2021-09-20 11:15:00,54.35,54.36,54.31,54.36,169663.0,48.5716,48.5806,48.5359,48.5806,169663.0
2021-09-20 11:20:00,54.37,54.4,54.3,54.31,153555.0,48.5895,48.6163,48.5269,48.5359,153555.0
2021-09-20 11:25:00,54.32,54.33,54.23,54.26,145139.0,48.5448,48.5538,48.4644,48.4912,145139.0
2021-09-20 11:30:00,54.25,54.29,54.23,54.26,130745.0,48.4823,48.518,48.4644,48.4912,130745.0
2021-09-20 11:35:00,54.26,54.29,54.24,54.29,100269.0,48.4912,48.518,48.4733,48.518,100269.0
2021-09-20 11:40:00,54.29,54.29,54.23,54.26,90185.0,48.518,48.518,48.4644,48.4912,90185.0
2021-09-20 11:45:00,54.26,54.32,54.24,54.26,131166.0,48.4912,48.5448,48.4733,48.4912,131166.0
2021-09-20 11:50:00,54.26,54.26,54.18,54.19,172428.0,48.4912,48.4912,48.4197,48.4286,172428.0
2021-09-20 11:55:00,54.2,54.21,54.15,54.19,104637.0,48.4376,48.4465,48.3929,48.4286,104637.0
2021-09-20 12:00:00,54.18,54.22,54.16,54.18,93904.0,48.4197,48.4555,48.4018,48.4197,93904.0
2021-09-20 12:05:00,54.17,54.18,54.13,54.14,61124.0,48.4108,48.4197,48.375,48.384,61124.0
2021-09-20 12:10:00,54.14,54.18,54.14,54.18,82728.0,48.384,48.4197,48.384,48.4197,82728.0
2021-09-20 12:15:00,54.18,54.19,54.14,54.15,136241.0,48.4197,48.4286,48.384,48.3929,136241.0
2021-09-20 12:20:00,54.15,54.16,54.11,54.14,68312.0,48.3929,48.4018,48.3571,48.384,68312.0
2021-09-20 12:25:00,54.14,54.18,54.14,54.17,109595.0,48.384,48.4197,48.384,48.4108,109595.0
2021-09-20 12:30:00,54.17,54.19,54.13,54.14,76392.0,48.4108,48.4286,48.375,48.384,76392.0
2021-09-20 12:35:00,54.15,54.18,54.14,54.16,92951.0,48.3929,48.4197,48.384,48.4018,92951.0
2021-09-20 12:40:00,54.16,54.17,54.09,54.11,51433.0,48.4018,48.4108,48.3393,48.3571,51433.0
2021-09-20 12:45:00,54.11,54.12,54.07,54.09,92067.0,48.3571,48.3661,48.3214,48.3393,92067.0
2021-09-20 12:50:00,54.08,54.1,54.05,54.08,75394.0,48.3303,48.3482,48.3035,48.3303,75394.0
2021-09-20 12:55:00,54.07,54.09,54.01,54.02,154362.0,48.3214,48.3393,48.2678,48.2767,154362.0
2021-09-20 13:00:00,54.03,54.03,53.93,53.93,125092.0,48.2857,48.2857,48.1963,48.1963,125092.0
2021-09-20 13:05:00,53.93,53.94,53.88,53.9,95049.0,48.1963,48.2052,48.1516,48.1695,95049.0
2021-09-20 13:10:00,53.9,53.94,53.88,53.94,83336.0,48.1695,48.2052,48.1516,48.2052,83336.0
2021-09-20 13:15:00,53.93,53.95,53.88,53.9,100555.0,48.1963,48.2142,48.1516,48.1695,100555.0
2021-09-20 13:20:00,53.91,53.96,53.89,53.96,69683.0,48.1784,48.2231,48.1605,48.2231,69683.0
2021-09-20 13:25:00,53.97,53.99,53.95,53.98,76955.0,48.232,48.2499,48.2142,48.241,76955.0
2021-09-20 13:30:00,53.98,54.0,53.95,53.98,160191.0,48.241,48.2588,48.2142,48.241,160191.0
2021-09-20 13:35:00,53.98,54.05,53.97,54.05,63436.0,48.241,48.3035,48.232,48.3035,63436.0
2021-09-20 13:40:00,54.04,54.07,54.01,54.02,99898.0,48.2946,48.3214,48.2678,48.2767,99898.0
2021-09-20 13:45:00,54.02,54.08,54.01,54.07,127641.0,48.2767,48.3303,48.2678,48.3214,127641.0
2021-09-20 13:50:00,54.07,54.08,54.03,54.04,103349.0,48.3214,48.3303,48.2857,48.2946,103349.0
2021-09-20 13:55:00,54.05,54.08,54.01,54.01,90189.0,48.3035,48.3303,48.2678,48.2678,90189.0
2021-09-20 14:00:00,54.02,54.04,53.97,54.0,149681.0,48.2767,48.2946,48.232,48.2588,149681.0
2021-09-20 14:05:00,54.0,54.01,53.89,53.91,199383.0,48.2588,48.2678,48.1605,48.1784,199383.0
2021-09-20 14:10:00,53.91,53.92,53.88,53.88,80585.0,48.1784,48.1873,48.1516,48.1516,80585.0
2021-09-20 14:15:00,53.89,53.94,53.87,53.91,83537.0,48.1605,48.2052,48.1427,48.1784,83537.0
2021-09-20 14:20:00,53.91,53.94,53.85,53.86,69956.0,48.1784,48.2052,48.1248,48.1337,69956.0
2021-09-20 14:25:00,53.86,53.88,53.85,53.86,85201.0,48.1337,48.1516,48.1248,48.1337,85201.0
2021-09-20 14:30:00,53.87,53.87,53.81,53.83,106713.0,48.1427,48.1427,48.089,48.1069,106713.0
2021-09-20 14:35:00,53.83,53.85,53.79,53.81,90078.0,48.1069,48.1248,48.0712,48.089,90078.0
2021-09-20 14:40:00,53.81,53.87,53.8,53.86,111416.0,48.089,48.1427,48.0801,48.1337,111416.0
2021-09-20 14:45:00,53.86,53.89,53.84,53.87,127996.0,48.1337,48.1605,48.1159,48.1427,127996.0
2021-09-20 14:50:00,53.87,53.89,53.82,53.83,146305.0,48.1427,48.1605,48.098,48.1069,146305.0
2021-09-20 14:55:00,53.83,53.88,53.81,53.83,123993.0,48.1069,48.1516,48.089,48.1069,123993.0
2021-09-20 15:00:00,53.83,53.89,53.82,53.85,151294.0,48.1069,48.1605,48.098,48.1248,151294.0
2021-09-20 15:05:00,53.85,53.85,53.76,53.8,155527.0,48.1248,48.1248,48.0444,48.0801,155527.0
2021-09-20 15:10:00,53.8,53.82,53.76,53.79,140996.0,48.0801,48.098,48.0444,48.0712,140996.0
2021-09-20 15:15:00,53.79,53.81,53.72,53.77,168898.0,48.0712,48.089,48.0086,48.0533,168898.0
2021-09-20 15:20:00,53.76,53.83,53.76,53.83,140046.0,48.0444,48.1069,48.0444,48.1069,140046.0
2021-09-20 15:25:00,53.83,53.93,53.81,53.93,136729.0,48.1069,48.1963,48.089,48.1963,136729.0
2021-09-20 15:30:00,53.93,54.01,53.9,54.01,173211.0,48.1963,48.2678,48.1695,48.2678,173211.0
2021-09-20 15:35:00,54.01,54.01,53.95,53.96,383673.0,48.2678,48.2678,48.2142,48.2231,383673.0
2021-09-20 15:40:00,53.96,54.05,53.95,54.05,404475.0,48.2231,48.3035,48.2142,48.3035,404475.0
2021-09-20 15:45:00,54.05,54.14,54.04,54.04,312024.0,48.3035,48.384,48.2946,48.2946,312024.0
2021-09-20 15:50:00,54.05,54.16,54.04,54.12,590111.0,48.3035,48.4018,48.2946,48.3661,590111.0
2021-09-20 15:55:00,54.12,54.24,54.04,54.05,1931524.0,48.3661,48.4733,48.2946,48.3035,1931524.0
2021-09-21 09:30:00,54.39,54.49,54.21,54.49,469383.0,48.6074,48.6967,48.4465,48.6967,469383.0
2021-09-21 09:35:00,54.49,54.67,54.47,54.58,383376.0,48.6967,48.8576,48.6789,48.7772,383376.0
2021-09-21 09:40:00,54.58,54.71,54.55,54.71,213386.0,48.7772,48.8934,48.7504,48.8934,213386.0
2021-09-21 09:45:00,54.71,54.82,54.69,54.77,205027.0,48.8934,48.9917,48.8755,48.947,205027.0
2021-09-21 09:50:00,54.77,54.82,54.72,54.74,168812.0,48.947,48.9917,48.9023,48.9202,168812.0
2021-09-21 09:55:00,54.74,54.78,54.56,54.57,223597.0,48.9202,48.9559,48.7593,48.7682,223597.0
2021-09-21 10:00:00,54.57,54.66,54.56,54.58,174581.0,48.7682,48.8487,48.7593,48.7772,174581.0
2021-09-21 10:05:00,54.57,54.57,54.45,54.45,193584.0,48.7682,48.7682,48.661,48.661,193584.0
2021-09-21 10:10:00,54.46,54.47,54.29,54.33,137197.0,48.6699,48.6789,48.518,48.5538,137197.0
2021-09-21 10:15:00,54.33,54.37,54.24,54.28,136150.0,48.5538,48.5895,48.4733,48.5091,136150.0
2021-09-21 10:20:00,54.27,54.28,54.18,54.21,131105.0,48.5001,48.5091,48.4197,48.4465,131105.0
2021-09-21 10:25:00,54.2,54.35,54.19,54.31,138841.0,48.4376,48.5716,48.4286,48.5359,138841.0
2021-09-21 10:30:00,54.31,54.31,54.2,54.26,117420.0,48.5359,48.5359,48.4376,48.4912,117420.0
2021-09-21 10:35:00,54.26,54.29,54.19,54.28,138447.0,48.4912,48.518,48.4286,48.5091,138447.0
2021-09-21 10:40:00,54.28,54.34,54.24,54.32,92998.0,48.5091,48.5627,48.4733,48.5448,92998.0
2021-09-21 10:45:00,54.32,54.34,54.23,54.24,118306.0,48.5448,48.5627,48.4644,48.4733,118306.0
2021-09-21 10:50:00,54.24,54.27,54.18,54.22,148454.0,48.4733,48.5001,48.4197,48.4555,148454.0
2021-09-21 10:55:00,54.23,54.28,54.2,54.25,100359.0,48.4644,48.5091,48.4376,48.4823,100359.0
2021-09-21 11:00:00,54.25,54.25,54.14,54.18,103195.0,48.4823,48.4823,48.384,48.4197,103195.0
2021-09-21 11:05:00,54.17,54.28,54.16,54.27,68450.0,48.4108,48.5091,48.4018,48.5001,68450.0
2021-09-21 11:10:00,54.27,54.31,54.22,54.28,87814.0,48.5001,48.5359,48.4555,48.5091,87814.0
2021-09-21 11:15:00,54.28,54.29,54.18,54.21,65211.0,48.5091,48.518,48.4197,48.4465,65211.0
2021-09-21 11:20:00,54.21,54.22,54.14,54.15,93935.0,48.4465,48.4555,48.384,48.3929,93935.0
2021-09-21 11:25:00,54.15,54.19,54.14,54.19,92488.0,48.3929,48.4286,48.384,48.4286,92488.0
2021-09-21 11:30:00,54.19,54.26,54.16,54.25,108943.0,48.4286,48.4912,48.4018,48.4823,108943.0
2021-09-21 11:35:00,54.25,54.31,54.24,54.28,69240.0,48.4823,48.5359,48.4733,48.5091,69240.0
2021-09-21 11:40:00,54.27,54.31,54.26,54.27,58789.0,48.5001,48.5359,48.4912,48.5001,58789.0
2021-09-21 11:45:00,54.27,54.3,54.24,54.28,97692.0,48.5001,48.5269,48.4733,48.5091,97692.0
2021-09-21 11:50:00,54.29,54.29,54.24,54.28,137114.0,48.518,48.518,48.4733,48.5091,137114.0
2021-09-21 11:55:00,54.28,54.29,54.23,54.24,49659.0,48.5091,48.518,48.4644,48.4733,49659.0
2021-09-21 12:00:00,54.25,54.34,54.24,54.31,138874.0,48.4823,48.5627,48.4733,48.5359,138874.0
2021-09-21 12:05:00,54.31,54.36,54.29,54.35,36386.0,48.5359,48.5806,48.518,48.5716,36386.0
2021-09-21 12:10:00,54.35,54.39,54.34,54.37,113348.0,48.5716,48.6074,48.5627,48.5895,113348.0
2021-09-21 12:15:00,54.36,54.38,54.31,54.31,72501.0,48.5806,48.5984,48.5359,48.5359,72501.0
2021-09-21 12:20:00,54.32,54.34,54.28,54.29,57777.0,48.5448,48.5627,48.5091,48.518,57777.0
2021-09-21 12:25:00,54.29,54.3,54.23,54.24,70255.0,48.518,48.5269,48.4644,48.4733,70255.0
2021-09-21 12:30:00,54.25,54.26,54.2,54.26,59049.0,48.4823,48.4912,48.4376,48.4912,59049.0
2021-09-21 12:35:00,54.26,54.28,54.24,54.28,115884.0,48.4912,48.5091,48.4733,48.5091,115884.0
2021-09-21 12:40:00,54.28,54.29,54.25,54.27,63963.0,48.5091,48.518,48.4823,48.5001,63963.0
2021-09-21 12:45:00,54.27,54.27,54.24,54.27,81633.0,48.5001,48.5001,48.4733,48.5001,81633.0
2021-09-21 12:50:00,54.26,54.27,54.2,54.22,87503.0,48.4912,48.5001,48.4376,48.4555,87503.0
2021-09-21 12:55:00,54.21,54.25,54.21,54.23,103118.0,48.4465,48.4823,48.4465,48.4644,103118.0
2021-09-21 13:00:00,54.22,54.23,54.15,54.18,111094.0,48.4555,48.4644,48.3929,48.4197,111094.0
2021-09-21 13:05:00,54.18,54.21,54.16,54.16,81877.0,48.4197,48.4465,48.4018,48.4018,81877.0
2021-09-21 13:10:00,54.16,54.17,54.15,54.16,62858.0,48.4018,48.4108,48.3929,48.4018,62858.0
2021-09-21 13:15:00,54.16,54.17,54.13,54.16,110755.0,48.4018,48.4108,48.375,48.4018,110755.0
2021-09-21 13:20:00,54.16,54.19,54.11,54.13,126136.0,48.4018,48.4286,48.3571,48.375,126136.0
2021-09-21 13:25:00,54.13,54.13,54.08,54.1,165901.0,48.375,48.375,48.3303,48.3482,165901.0
2021-09-21 13:30:00,54.1,54.12,54.06,54.09,105872.0,48.3482,48.3661,48.3125,48.3393,105872.0
2021-09-21 13:35:00,54.09,54.09,54.05,54.07,61719.0,48.3393,48.3393,48.3035,48.3214,61719.0
2021-09-21 13:40:00,54.06,54.08,54.03,54.05,95993.0,48.3125,48.3303,48.2857,48.3035,95993.0
2021-09-21 13:45:00,54.05,54.08,54.04,54.07,126324.0,48.3035,48.3303,48.2946,48.3214,126324.0
2021-09-21 13:50:00,54.06,54.08,54.0,54.02,107052.0,48.3125,48.3303,48.2588,48.2767,107052.0
2021-09-21 13:55:00,54.02,54.06,54.0,54.05,113787.0,48.2767,48.3125,48.2588,48.3035,113787.0
2021-09-21 14:00:00,54.05,54.1,54.04,54.09,237860.0,48.3035,48.3482,48.2946,48.3393,237860.0
2021-09-21 14:05:00,54.08,54.11,54.08,54.08,37120.0,48.3303,48.3571,48.3303,48.3303,37120.0
2021-09-21 14:10:00,54.08,54.08,54.04,54.05,76987.0,48.3303,48.3303,48.2946,48.3035,76987.0
2021-09-21 14:15:00,54.05,54.05,54.01,54.02,79710.0,48.3035,48.3035,48.2678,48.2767,79710.0
2021-09-21 14:20:00,54.01,54.02,53.96,53.97,98245.0,48.2678,48.2767,48.2231,48.232,98245.0
2021-09-21 14:25:00,53.98,53.99,53.94,53.95,72417.0,48.241,48.2499,48.2052,48.2142,72417.0
2021-09-21 14:30:00,53.95,54.05,53.94,54.05,73575.0,48.2142,48.3035,48.2052,48.3035,73575.0
2021-09-21 14:35:00,54.05,54.07,54.01,54.03,75616.0,48.3035,48.3214,48.2678,48.2857,75616.0
2021-09-21 14:40:00,54.03,54.07,54.03,54.04,41006.0,48.2857,48.3214,48.2857,48.2946,41006.0
2021-09-21 14:45:00,54.03,54.05,54.01,54.02,58655.0,48.2857,48.3035,48.2678,48.2767,58655.0
2021-09-21 14:50:00,54.02,54.11,54.01,54.05,216725.0,48.2767,48.3571,48.2678,48.3035,216725.0
2021-09-21 14:55:00,54.05,54.07,54.02,54.07,94090.0,48.3035,48.3214,48.2767,48.3214,94090.0
2021-09-21 15:00:00,54.07,54.16,54.07,54.13,110756.0,48.3214,48.4018,48.3214,48.375,110756.0
2021-09-21 15:05:00,54.13,54.16,54.11,54.13,70120.0,48.375,48.4018,48.3571,48.375,70120.0
2021-09-21 15:10:00,54.13,54.17,54.1,54.17,129308.0,48.375,48.4108,48.3482,48.4108,129308.0
2021-09-21 15:15:00,54.17,54.21,54.16,54.16,84209.0,48.4108,48.4465,48.4018,48.4018,84209.0
2021-09-21 15:20:00,54.16,54.21,54.16,54.19,108488.0,48.4018,48.4465,48.4018,48.4286,108488.0
2021-09-21 15:25:00,54.19,54.24,54.17,54.23,84902.0,48.4286,48.4733,48.4108,48.4644,84902.0
2021-09-21 15:30:00,54.23,54.24,54.19,54.21,95910.0,48.4644,48.4733,48.4286,48.4465,95910.0
2021-09-21 15:35:00,54.21,54.25,54.17,54.21,118143.0,48.4465,48.4823,48.4108,48.4465,118143.0
2021-09-21 15:40:00,54.21,54.26,54.18,54.23,150663.0,48.4465,48.4912,48.4197,48.4644,150663.0
2021-09-21 15:45:00,54.24,54.24,54.13,54.13,145830.0,48.4733,48.4733,48.375,48.375,145830.0
2021-09-21 15:50:00,54.14,54.18,54.14,54.14,240601.0,48.384,48.4197,48.384,48.384,240601.0
2021-09-21 15:55:00,54.15,54.15,54.04,54.05,467465.0,48.3929,48.3929,48.2946,48.3035,467465.0
2021-09-22 09:30:00,54.51,54.56,54.15,54.17,457927.0,48.7146,48.7593,48.3929,48.4108,457927.0
2021-09-22 09:35:00,54.17,54.23,54.1,54.14,103817.0,48.4108,48.4644,48.3482,48.384,103817.0
2021-09-22 09:40:00,54.13,54.18,54.06,54.18,129500.0,48.375,48.4197,48.3125,48.4197,129500.0
2021-09-22 09:45:00,54.18,54.27,54.13,54.16,123646.0,48.4197,48.5001,48.375,48.4018,123646.0
2021-09-22 09:50:00,54.16,54.17,54.1,54.16,186495.0,48.4018,48.4108,48.3482,48.4018,186495.0
2021-09-22 09:55:00,54.16,54.3,54.15,54.3,110452.0,48.4018,48.5269,48.3929,48.5269,110452.0
2021-09-22 10:00:00,54.3,54.41,54.27,54.37,171234.0,48.5269,48.6253,48.5001,48.5895,171234.0
2021-09-22 10:05:00,54.37,54.43,54.33,54.35,139030.0,48.5895,48.6431,48.5538,48.5716,139030.0
2021-09-22 10:10:00,54.35,54.4,54.31,54.34,84694.0,48.5716,48.6163,48.5359,48.5627,84694.0
2021-09-22 10:15:00,54.33,54.41,54.33,54.37,87993.0,48.5538,48.6253,48.5538,48.5895,87993.0
2021-09-22 10:20:00,54.36,54.4,54.34,54.35,88714.0,48.5806,48.6163,48.5627,48.5716,88714.0
2021-09-22 10:25:00,54.34,54.42,54.34,54.38,106233.0,48.5627,48.6342,48.5627,48.5984,106233.0
2021-09-22 10:30:00,54.39,54.45,54.37,54.39,120974.0,48.6074,48.661,48.5895,48.6074,120974.0
2021-09-22 10:35:00,54.39,54.42,54.36,54.4,48307.0,48.6074,48.6342,48.5806,48.6163,48307.0
2021-09-22 10:40:00,54.4,54.41,54.31,54.33,78996.0,48.6163,48.6253,48.5359,48.5538,78996.0
2021-09-22 10:45:00,54.33,54.37,54.31,54.33,63749.0,48.5538,48.5895,48.5359,48.5538,63749.0
2021-09-22 10:50:00,54.33,54.34,54.29,54.31,79375.0,48.5538,48.5627,48.518,48.5359,79375.0
2021-09-22 10:55:00,54.3,54.41,54.3,54.41,49397.0,48.5269,48.6253,48.5269,48.6253,49397.0
2021-09-22 11:00:00,54.41,54.46,54.4,54.41,71788.0,48.6253,48.6699,48.6163,48.6253,71788.0
2021-09-22 11:05:00,54.41,54.43,54.4,54.42,55437.0,48.6253,48.6431,48.6163,48.6342,55437.0
2021-09-22 11:10:00,54.41,54.45,54.4,54.41,60610.0,48.6253,48.661,48.6163,48.6253,60610.0
2021-09-22 11:15:00,54.41,54.44,54.4,54.41,51125.0,48.6253,48.6521,48.6163,48.6253,51125.0
2021-09-22 11:20:00,54.4,54.4,54.36,54.38,59877.0,48.6163,48.6163,48.5806,48.5984,59877.0
2021-09-22 11:25:00,54.38,54.38,54.34,54.36,116296.0,48.5984,48.5984,48.5627,48.5806,116296.0
2021-09-22 11:30:00,54.36,54.39,54.35,54.39,104771.0,48.5806,48.6074,48.5716,48.6074,104771.0
2021-09-22 11:35:00,54.39,54.46,54.38,54.42,112526.0,48.6074,48.6699,48.5984,48.6342,112526.0
2021-09-22 11:40:00,54.43,54.45,54.41,54.45,38898.0,48.6431,48.661,48.6253,48.661,38898.0
2021-09-22 11:45:00,54.45,54.49,54.44,54.46,68590.0,48.661,48.6967,48.6521,48.6699,68590.0
2021-09-22 11:50:00,54.46,54.53,54.44,54.46,154189.0,48.6699,48.7325,48.6521,48.6699,154189.0
2021-09-22 11:55:00,54.46,54.48,54.45,54.46,56249.0,48.6699,48.6878,48.661,48.6699,56249.0
2021-09-22 12:00:00,54.46,54.49,54.44,54.45,81741.0,48.6699,48.6967,48.6521,48.661,81741.0
2021-09-22 12:05:00,54.46,54.49,54.43,54.46,33929.0,48.6699,48.6967,48.6431,48.6699,33929.0
2021-09-22 12:10:00,54.46,54.48,54.42,54.42,50114.0,48.6699,48.6878,48.6342,48.6342,50114.0
2021-09-22 12:15:00,54.43,54.45,54.41,54.45,30539.0,48.6431,48.661,48.6253,48.661,30539.0
2021-09-22 12:20:00,54.44,54.47,54.44,54.45,35924.0,48.6521,48.6789,48.6521,48.661,35924.0
2021-09-22 12:25:00,54.45,54.46,54.42,54.45,47989.0,48.661,48.6699,48.6342,48.661,47989.0
2021-09-22 12:30:00,54.45,54.48,54.45,54.47,28931.0,48.661,48.6878,48.661,48.6789,28931.0
2021-09-22 12:35:00,54.48,54.51,54.47,54.51,45521.0,48.6878,48.7146,48.6789,48.7146,45521.0
2021-09-22 12:40:00,54.5,54.54,54.5,54.51,73413.0,48.7057,48.7414,48.7057,48.7146,73413.0
2021-09-22 12:45:00,54.51,54.51,54.47,54.48,29440.0,48.7146,48.7146,48.6789,48.6878,29440.0
2021-09-22 12:50:00,54.48,54.51,54.47,54.48,48566.0,48.6878,48.7146,48.6789,48.6878,48566.0
2021-09-22 12:55:00,54.48,54.49,54.46,54.48,60477.0,48.6878,48.6967,48.6699,48.6878,60477.0
2021-09-22 13:00:00,54.48,54.49,54.44,54.48,81443.0,48.6878,48.6967,48.6521,48.6878,81443.0
2021-09-22 13:05:00,54.48,54.49,54.44,54.45,39648.0,48.6878,48.6967,48.6521,48.661,39648.0
2021-09-22 13:10:00,54.45,54.45,54.4,54.4,47285.0,48.661,48.661,48.6163,48.6163,47285.0
2021-09-22 13:15:00,54.4,54.44,54.39,54.41,83892.0,48.6163,48.6521,48.6074,48.6253,83892.0
2021-09-22 13:20:00,54.41,54.43,54.41,54.43,14684.0,48.6253,48.6431,48.6253,48.6431,14684.0
2021-09-22 13:25:00,54.43,54.45,54.41,54.45,45757.0,48.6431,48.661,48.6253,48.661,45757.0
2021-09-22 13:30:00,54.44,54.46,54.42,54.45,93473.0,48.6521,48.6699,48.6342,48.661,93473.0
2021-09-22 13:35:00,54.45,54.45,54.4,54.43,57806.0,48.661,48.661,48.6163,48.6431,57806.0
2021-09-22 13:40:00,54.42,54.44,54.4,54.41,44227.0,48.6342,48.6521,48.6163,48.6253,44227.0
2021-09-22 13:45:00,54.41,54.43,54.38,54.4,69127.0,48.6253,48.6431,48.5984,48.6163,69127.0
2021-09-22 13:50:00,54.4,54.4,54.33,54.38,87346.0,48.6163,48.6163,48.5538,48.5984,87346.0
2021-09-22 13:55:00,54.38,54.42,54.35,54.41,70539.0,48.5984,48.6342,48.5716,48.6253,70539.0
2021-09-22 14:00:00,54.4,54.51,54.3,54.48,141681.0,48.6163,48.7146,48.5269,48.6878,141681.0
2021-09-22 14:05:00,54.48,54.52,54.39,54.45,67068.0,48.6878,48.7236,48.6074,48.661,67068.0
2021-09-22 14:10:00,54.45,54.53,54.44,54.52,44061.0,48.661,48.7325,48.6521,48.7236,44061.0
2021-09-22 14:15:00,54.52,54.55,54.45,54.46,52217.0,48.7236,48.7504,48.661,48.6699,52217.0
2021-09-22 14:20:00,54.46,54.48,54.4,54.43,92050.0,48.6699,48.6878,48.6163,48.6431,92050.0
2021-09-22 14:25:00,54.42,54.44,54.39,54.44,62008.0,48.6342,48.6521,48.6074,48.6521,62008.0
2021-09-22 14:30:00,54.44,54.46,54.38,54.41,73472.0,48.6521,48.6699,48.5984,48.6253,73472.0
2021-09-22 14:35:00,54.41,54.42,54.32,54.32,111594.0,48.6253,48.6342,48.5448,48.5448,111594.0
2021-09-22 14:40:00,54.32,54.32,54.25,54.3,90383.0,48.5448,48.5448,48.4823,48.5269,90383.0
2021-09-22 14:45:00,54.3,54.32,54.22,54.24,136560.0,48.5269,48.5448,48.4555,48.4733,136560.0
2021-09-22 14:50:00,54.23,54.28,54.18,54.27,142556.0,48.4644,48.5091,48.4197,48.5001,142556.0
2021-09-22 14:55:00,54.28,54.28,54.2,54.22,78385.0,48.5091,48.5091,48.4376,48.4555,78385.0
2021-09-22 15:00:00,54.22,54.23,54.17,54.21,70552.0,48.4555,48.4644,48.4108,48.4465,70552.0
2021-09-22 15:05:00,54.21,54.24,54.17,54.24,68009.0,48.4465,48.4733,48.4108,48.4733,68009.0
2021-09-22 15:10:00,54.23,54.3,54.21,54.3,73177.0,48.4644,48.5269,48.4465,48.5269,73177.0
2021-09-22 15:15:00,54.3,54.33,54.28,54.33,54820.0,48.5269,48.5538,48.5091,48.5538,54820.0
2021-09-22 15:20:00,54.33,54.35,54.29,54.3,98791.0,48.5538,48.5716,48.518,48.5269,98791.0
2021-09-22 15:25:00,54.3,54.31,54.25,54.27,90369.0,48.5269,48.5359,48.4823,48.5001,90369.0
2021-09-22 15:30:00,54.27,54.27,54.14,54.16,156186.0,48.5001,48.5001,48.384,48.4018,156186.0
2021-09-22 15:35:00,54.15,54.22,54.14,54.21,128341.0,48.3929,48.4555,48.384,48.4465,128341.0
2021-09-22 15:40:00,54.21,54.22,54.14,54.16,134374.0,48.4465,48.4555,48.384,48.4018,134374.0
2021-09-22 15:45:00,54.15,54.17,54.13,54.14,131837.0,48.3929,48.4108,48.375,48.384,131837.0
2021-09-22 15:50:00,54.13,54.23,54.12,54.21,266554.0,48.375,48.4644,48.3661,48.4465,266554.0
2021-09-22 15:55:00,54.21,54.21,54.09,54.13,859789.0,48.4465,48.4465,48.3393,48.375,859789.0
2021-09-23 09:30:00,54.26,54.45,54.12,54.39,367581.0,48.4912,48.661,48.3661,48.6074,367581.0
2021-09-23 09:35:00,54.41,54.54,54.4,54.5,116878.0,48.6253,48.7414,48.6163,48.7057,116878.0
2021-09-23 09:40:00,54.5,54.6,54.49,54.5,127079.0,48.7057,48.7951,48.6967,48.7057,127079.0
2021-09-23 09:45:00,54.51,54.62,54.48,54.58,191824.0,48.7146,48.8129,48.6878,48.7772,191824.0
2021-09-23 09:50:00,54.58,54.61,54.52,54.53,151222.0,48.7772,48.804,48.7236,48.7325,151222.0
2021-09-23 09:55:00,54.53,54.58,54.44,54.45,99819.0,48.7325,48.7772,48.6521,48.661,99819.0
2021-09-23 10:00:00,54.45,54.55,54.44,54.47,97928.0,48.661,48.7504,48.6521,48.6789,97928.0
2021-09-23 10:05:00,54.47,54.49,54.43,54.47,115857.0,48.6789,48.6967,48.6431,48.6789,115857.0
2021-09-23 10:10:00,54.47,54.53,54.43,54.53,141086.0,48.6789,48.7325,48.6431,48.7325,141086.0
2021-09-23 10:15:00,54.53,54.58,54.47,54.51,120045.0,48.7325,48.7772,48.6789,48.7146,120045.0
2021-09-23 10:20:00,54.51,54.52,54.45,54.46,95998.0,48.7146,48.7236,48.661,48.6699,95998.0
2021-09-23 10:25:00,54.46,54.49,54.45,54.46,59699.0,48.6699,48.6967,48.661,48.6699,59699.0
2021-09-23 10:30:00,54.46,54.47,54.41,54.45,96404.0,48.6699,48.6789,48.6253,48.661,96404.0
2021-09-23 10:35:00,54.46,54.46,54.4,54.41,62532.0,48.6699,48.6699,48.6163,48.6253,62532.0
2021-09-23 10:40:00,54.41,54.42,54.35,54.35,47597.0,48.6253,48.6342,48.5716,48.5716,47597.0
2021-09-23 10:45:00,54.35,54.42,54.35,54.39,129098.0,48.5716,48.6342,48.5716,48.6074,129098.0
2021-09-23 10:50:00,54.4,54.46,54.39,54.46,92490.0,48.6163,48.6699,48.6074,48.6699,92490.0
2021-09-23 10:55:00,54.45,54.46,54.42,54.42,102423.0,48.661,48.6699,48.6342,48.6342,102423.0
2021-09-23 11:00:00,54.42,54.44,54.34,54.34,89081.0,48.6342,48.6521,48.5627,48.5627,89081.0
2021-09-23 11:05:00,54.34,54.38,54.34,54.36,98316.0,48.5627,48.5984,48.5627,48.5806,98316.0
2021-09-23 11:10:00,54.36,54.38,54.33,54.34,93865.0,48.5806,48.5984,48.5538,48.5627,93865.0
2021-09-23 11:15:00,54.34,54.35,54.26,54.26,102883.0,48.5627,48.5716,48.4912,48.4912,102883.0
2021-09-23 11:20:00,54.27,54.28,54.22,54.25,94897.0,48.5001,48.5091,48.4555,48.4823,94897.0
2021-09-23 11:25:00,54.25,54.25,54.18,54.22,230453.0,48.4823,48.4823,48.4197,48.4555,230453.0
2021-09-23 11:30:00,54.22,54.3,54.21,54.29,157076.0,48.4555,48.5269,48.4465,48.518,157076.0
2021-09-23 11:35:00,54.29,54.35,54.28,54.34,208189.0,48.518,48.5716,48.5091,48.5627,208189.0
2021-09-23 11:40:00,54.34,54.36,54.28,54.29,109012.0,48.5627,48.5806,48.5091,48.518,109012.0
2021-09-23 11:45:00,54.29,54.29,54.21,54.22,68807.0,48.518,48.518,48.4465,48.4555,68807.0
2021-09-23 11:50:00,54.22,54.24,54.2,54.23,101197.0,48.4555,48.4733,48.4376,48.4644,101197.0
2021-09-23 11:55:00,54.23,54.24,54.2,54.21,78479.0,48.4644,48.4733,48.4376,48.4465,78479.0
2021-09-23 12:00:00,54.22,54.25,54.2,54.24,113643.0,48.4555,48.4823,48.4376,48.4733,113643.0
2021-09-23 12:05:00,54.24,54.25,54.21,54.22,41075.0,48.4733,48.4823,48.4465,48.4555,41075.0
2021-09-23 12:10:00,54.22,54.24,54.2,54.23,110109.0,48.4555,48.4733,48.4376,48.4644,110109.0
2021-09-23 12:15:00,54.23,54.24,54.21,54.22,76827.0,48.4644,48.4733,48.4465,48.4555,76827.0
2021-09-23 12:20:00,54.22,54.22,54.17,54.18,113968.0,48.4555,48.4555,48.4108,48.4197,113968.0
2021-09-23 12:25:00,54.18,54.25,54.16,54.25,112966.0,48.4197,48.4823,48.4018,48.4823,112966.0
2021-09-23 12:30:00,54.25,54.29,54.24,54.27,104969.0,48.4823,48.518,48.4733,48.5001,104969.0
2021-09-23 12:35:00,54.27,54.28,54.25,54.27,75774.0,48.5001,48.5091,48.4823,48.5001,75774.0
2021-09-23 12:40:00,54.27,54.27,54.23,54.23,42969.0,48.5001,48.5001,48.4644,48.4644,42969.0
2021-09-23 12:45:00,54.24,54.27,54.23,54.23,69206.0,48.4733,48.5001,48.4644,48.4644,69206.0
2021-09-23 12:50:00,54.23,54.24,54.21,54.21,41527.0,48.4644,48.4733,48.4465,48.4465,41527.0
2021-09-23 12:55:00,54.21,54.22,54.18,54.19,106056.0,48.4465,48.4555,48.4197,48.4286,106056.0
2021-09-23 13:00:00,54.2,54.22,54.18,54.21,87043.0,48.4376,48.4555,48.4197,48.4465,87043.0
2021-09-23 13:05:00,54.21,54.24,54.2,54.23,50141.0,48.4465,48.4733,48.4376,48.4644,50141.0
2021-09-23 13:10:00,54.23,54.23,54.19,54.22,62075.0,48.4644,48.4644,48.4286,48.4555,62075.0
2021-09-23 13:15:00,54.22,54.24,54.2,54.24,55612.0,48.4555,48.4733,48.4376,48.4733,55612.0
2021-09-23 13:20:00,54.23,54.23,54.19,54.21,69249.0,48.4644,48.4644,48.4286,48.4465,69249.0
2021-09-23 13:25:00,54.2,54.21,54.17,54.18,103485.0,48.4376,48.4465,48.4108,48.4197,103485.0
2021-09-23 13:30:00,54.18,54.22,54.17,54.21,120823.0,48.4197,48.4555,48.4108,48.4465,120823.0
2021-09-23 13:35:00,54.21,54.24,54.19,54.23,60124.0,48.4465,48.4733,48.4286,48.4644,60124.0
2021-09-23 13:40:00,54.24,54.25,54.22,54.23,65041.0,48.4733,48.4823,48.4555,48.4644,65041.0
2021-09-23 13:45:00,54.23,54.23,54.21,54.22,46507.0,48.4644,48.4644,48.4465,48.4555,46507.0
2021-09-23 13:50:00,54.22,54.23,54.2,54.22,100206.0,48.4555,48.4644,48.4376,48.4555,100206.0
2021-09-23 13:55:00,54.22,54.27,54.21,54.26,89292.0,48.4555,48.5001,48.4465,48.4912,89292.0
2021-09-23 14:00:00,54.26,54.26,54.23,54.23,63860.0,48.4912,48.4912,48.4644,48.4644,63860.0
2021-09-23 14:05:00,54.23,54.27,54.22,54.25,107109.0,48.4644,48.5001,48.4555,48.4823,107109.0
2021-09-23 14:10:00,54.24,54.25,54.2,54.21,69017.0,48.4733,48.4823,48.4376,48.4465,69017.0
2021-09-23 14:15:00,54.21,54.22,54.18,54.18,75518.0,48.4465,48.4555,48.4197,48.4197,75518.0
2021-09-23 14:20:00,54.18,54.19,54.15,54.16,119578.0,48.4197,48.4286,48.3929,48.4018,119578.0
2021-09-23 14:25:00,54.16,54.17,54.14,54.16,101557.0,48.4018,48.4108,48.384,48.4018,101557.0
2021-09-23 14:30:00,54.17,54.2,54.16,54.2,98975.0,48.4108,48.4376,48.4018,48.4376,98975.0
2021-09-23 14:35:00,54.2,54.22,54.18,54.22,92013.0,48.4376,48.4555,48.4197,48.4555,92013.0
2021-09-23 14:40:00,54.22,54.22,54.17,54.19,79375.0,48.4555,48.4555,48.4108,48.4286,79375.0
2021-09-23 14:45:00,54.19,54.19,54.16,54.16,49390.0,48.4286,48.4286,48.4018,48.4018,49390.0
2021-09-23 14:50:00,54.16,54.19,54.16,54.17,72809.0,48.4018,48.4286,48.4018,48.4108,72809.0
2021-09-23 14:55:00,54.16,54.2,54.16,54.19,62246.0,48.4018,48.4376,48.4018,48.4286,62246.0
2021-09-23 15:00:00,54.19,54.21,54.17,54.21,99173.0,48.4286,48.4465,48.4108,48.4465,99173.0
2021-09-23 15:05:00,54.21,54.21,54.16,54.16,54891.0,48.4465,48.4465,48.4018,48.4018,54891.0
2021-09-23 15:10:00,54.16,54.17,54.13,54.13,127819.0,48.4018,48.4108,48.375,48.375,127819.0
2021-09-23 15:15:00,54.14,54.15,54.1,54.14,111323.0,48.384,48.3929,48.3482,48.384,111323.0
2021-09-23 15:20:00,54.14,54.16,54.13,54.14,72520.0,48.384,48.4018,48.375,48.384,72520.0
2021-09-23 15:25:00,54.14,54.15,54.11,54.13,104194.0,48.384,48.3929,48.3571,48.375,104194.0
2021-09-23 15:30:00,54.13,54.15,54.09,54.15,146217.0,48.375,48.3929,48.3393,48.3929,146217.0
2021-09-23 15:35:00,54.14,54.15,54.08,54.1,203779.0,48.384,48.3929,48.3303,48.3482,203779.0
2021-09-23 15:40:00,54.1,54.14,54.08,54.13,152255.0,48.3482,48.384,48.3303,48.375,152255.0
2021-09-23 15:45:00,54.12,54.13,54.06,54.06,191430.0,48.3661,48.375,48.3125,48.3125,191430.0
2021-09-23 15:50:00,54.07,54.08,54.04,54.05,428369.0,48.3214,48.3303,48.2946,48.3035,428369.0
2021-09-23 15:55:00,54.05,54.06,54.0,54.03,983505.0,48.3035,48.3125,48.2588,48.2857,983505.0
2021-09-24 09:30:00,54.0,54.13,53.9,54.13,364107.0,48.2588,48.375,48.1695,48.375,364107.0
2021-09-24 09:35:00,54.13,54.24,54.11,54.13,202156.0,48.375,48.4733,48.3571,48.375,202156.0
2021-09-24 09:40:00,54.14,54.2,54.1,54.14,78103.0,48.384,48.4376,48.3482,48.384,78103.0
2021-09-24 09:45:00,54.14,54.18,54.1,54.15,139199.0,48.384,48.4197,48.3482,48.3929,139199.0
2021-09-24 09:50:00,54.16,54.19,54.08,54.09,90754.0,48.4018,48.4286,48.3303,48.3393,90754.0
2021-09-24 09:55:00,54.09,54.16,54.06,54.15,112871.0,48.3393,48.4018,48.3125,48.3929,112871.0
2021-09-24 10:00:00,54.16,54.2,54.13,54.14,107873.0,48.4018,48.4376,48.375,48.384,107873.0
2021-09-24 10:05:00,54.15,54.16,54.06,54.06,117829.0,48.3929,48.4018,48.3125,48.3125,117829.0
2021-09-24 10:10:00,54.07,54.1,54.01,54.09,99279.0,48.3214,48.3482,48.2678,48.3393,99279.0
2021-09-24 10:15:00,54.08,54.11,54.03,54.1,117053.0,48.3303,48.3571,48.2857,48.3482,117053.0
2021-09-24 10:20:00,54.11,54.12,54.07,54.08,110354.0,48.3571,48.3661,48.3214,48.3303,110354.0
2021-09-24 10:25:00,54.08,54.09,54.01,54.02,100621.0,48.3303,48.3393,48.2678,48.2767,100621.0
2021-09-24 10:30:00,54.02,54.08,54.0,54.07,172107.0,48.2767,48.3303,48.2588,48.3214,172107.0
2021-09-24 10:35:00,54.07,54.09,54.02,54.04,117829.0,48.3214,48.3393,48.2767,48.2946,117829.0
2021-09-24 10:40:00,54.04,54.08,54.02,54.02,96355.0,48.2946,48.3303,48.2767,48.2767,96355.0
2021-09-24 10:45:00,54.03,54.05,54.0,54.01,105260.0,48.2857,48.3035,48.2588,48.2678,105260.0
2021-09-24 10:50:00,54.01,54.03,53.98,54.02,71942.0,48.2678,48.2857,48.241,48.2767,71942.0
2021-09-24 10:55:00,54.01,54.09,54.01,54.07,92324.0,48.2678,48.3393,48.2678,48.3214,92324.0
2021-09-24 11:00:00,54.07,54.12,54.05,54.12,93890.0,48.3214,48.3661,48.3035,48.3661,93890.0
2021-09-24 11:05:00,54.12,54.13,54.06,54.08,60611.0,48.3661,48.375,48.3125,48.3303,60611.0
2021-09-24 11:10:00,54.09,54.09,54.04,54.05,47300.0,48.3393,48.3393,48.2946,48.3035,47300.0
2021-09-24 11:15:00,54.05,54.05,54.01,54.02,107200.0,48.3035,48.3035,48.2678,48.2767,107200.0
2021-09-24 11:20:00,54.02,54.02,53.97,53.98,89102.0,48.2767,48.2767,48.232,48.241,89102.0
2021-09-24 11:25:00,53.99,54.0,53.95,53.96,69281.0,48.2499,48.2588,48.2142,48.2231,69281.0
2021-09-24 11:30:00,53.96,53.96,53.93,53.96,95110.0,48.2231,48.2231,48.1963,48.2231,95110.0
2021-09-24 11:35:00,53.96,53.96,53.91,53.92,112842.0,48.2231,48.2231,48.1784,48.1873,112842.0
2021-09-24 11:40:00,53.93,53.93,53.9,53.93,122789.0,48.1963,48.1963,48.1695,48.1963,122789.0
2021-09-24 11:45:00,53.93,53.98,53.92,53.98,70954.0,48.1963,48.241,48.1873,48.241,70954.0
2021-09-24 11:50:00,53.98,54.01,53.96,54.0,80038.0,48.241,48.2678,48.2231,48.2588,80038.0
2021-09-24 11:55:00,54.0,54.01,53.97,53.98,38303.0,48.2588,48.2678,48.232,48.241,38303.0
2021-09-24 12:00:00,53.97,53.98,53.93,53.95,78827.0,48.232,48.241,48.1963,48.2142,78827.0
2021-09-24 12:05:00,53.95,53.95,53.93,53.95,44587.0,48.2142,48.2142,48.1963,48.2142,44587.0
2021-09-24 12:10:00,53.94,54.0,53.94,53.98,62653.0,48.2052,48.2588,48.2052,48.241,62653.0
2021-09-24 12:15:00,53.97,53.99,53.95,53.99,52058.0,48.232,48.2499,48.2142,48.2499,52058.0
2021-09-24 12:20:00,53.99,54.0,53.98,53.99,31638.0,48.2499,48.2588,48.241,48.2499,31638.0
2021-09-24 12:25:00,53.99,53.99,53.93,53.93,77589.0,48.2499,48.2499,48.1963,48.1963,77589.0
2021-09-24 12:30:00,53.94,53.95,53.91,53.91,53567.0,48.2052,48.2142,48.1784,48.1784,53567.0
2021-09-24 12:35:00,53.91,53.95,53.9,53.93,47233.0,48.1784,48.2142,48.1695,48.1963,47233.0
2021-09-24 12:40:00,53.93,53.97,53.93,53.95,35574.0,48.1963,48.232,48.1963,48.2142,35574.0
2021-09-24 12:45:00,53.96,53.96,53.92,53.93,33850.0,48.2231,48.2231,48.1873,48.1963,33850.0
2021-09-24 12:50:00,53.92,53.93,53.9,53.91,55131.0,48.1873,48.1963,48.1695,48.1784,55131.0
2021-09-24 12:55:00,53.91,53.92,53.9,53.91,46898.0,48.1784,48.1873,48.1695,48.1784,46898.0
2021-09-24 13:00:00,53.91,53.92,53.88,53.88,95979.0,48.1784,48.1873,48.1516,48.1516,95979.0
2021-09-24 13:05:00,53.88,53.89,53.86,53.88,82179.0,48.1516,48.1605,48.1337,48.1516,82179.0
2021-09-24 13:10:00,53.88,53.91,53.86,53.9,57285.0,48.1516,48.1784,48.1337,48.1695,57285.0
2021-09-24 13:15:00,53.9,53.91,53.88,53.89,42021.0,48.1695,48.1784,48.1516,48.1605,42021.0
2021-09-24 13:20:00,53.89,53.9,53.88,53.89,32923.0,48.1605,48.1695,48.1516,48.1605,32923.0
2021-09-24 13:25:00,53.89,53.91,53.88,53.91,58247.0,48.1605,48.1784,48.1516,48.1784,58247.0
2021-09-24 13:30:00,53.9,53.91,53.87,53.87,31695.0,48.1695,48.1784,48.1427,48.1427,31695.0
2021-09-24 13:35:00,53.87,53.88,53.86,53.88,28322.0,48.1427,48.1516,48.1337,48.1516,28322.0
2021-09-24 13:40:00,53.87,53.91,53.87,53.9,24123.0,48.1427,48.1784,48.1427,48.1695,24123.0
2021-09-24 13:45:00,53.91,53.95,53.9,53.94,49878.0,48.1784,48.2142,48.1695,48.2052,49878.0
2021-09-24 13:50:00,53.94,53.96,53.93,53.94,50312.0,48.2052,48.2231,48.1963,48.2052,50312.0
2021-09-24 13:55:00,53.94,53.95,53.93,53.94,39683.0,48.2052,48.2142,48.1963,48.2052,39683.0
2021-09-24 14:00:00,53.93,53.96,53.92,53.93,100673.0,48.1963,48.2231,48.1873,48.1963,100673.0
2021-09-24 14:05:00,53.94,53.95,53.91,53.93,70652.0,48.2052,48.2142,48.1784,48.1963,70652.0
2021-09-24 14:10:00,53.92,53.93,53.9,53.91,35136.0,48.1873,48.1963,48.1695,48.1784,35136.0
2021-09-24 14:15:00,53.91,53.92,53.89,53.91,33494.0,48.1784,48.1873,48.1605,48.1784,33494.0
2021-09-24 14:20:00,53.92,53.92,53.9,53.9,19950.0,48.1873,48.1873,48.1695,48.1695,19950.0
2021-09-24 14:25:00,53.91,53.95,53.9,53.95,40489.0,48.1784,48.2142,48.1695,48.2142,40489.0
2021-09-24 14:30:00,53.94,53.95,53.92,53.93,74074.0,48.2052,48.2142,48.1873,48.1963,74074.0
2021-09-24 14:35:00,53.93,53.95,53.93,53.94,35088.0,48.1963,48.2142,48.1963,48.2052,35088.0
2021-09-24 14:40:00,53.95,53.96,53.93,53.96,68359.0,48.2142,48.2231,48.1963,48.2231,68359.0
2021-09-24 14:45:00,53.96,53.98,53.95,53.97,63510.0,48.2231,48.241,48.2142,48.232,63510.0
2021-09-24 14:50:00,53.97,53.99,53.94,53.94,149305.0,48.232,48.2499,48.2052,48.2052,149305.0
2021-09-24 14:55:00,53.94,53.97,53.94,53.96,55164.0,48.2052,48.232,48.2052,48.2231,55164.0
2021-09-24 15:00:00,53.96,53.97,53.92,53.93,117315.0,48.2231,48.232,48.1873,48.1963,117315.0
2021-09-24 15:05:00,53.93,53.94,53.92,53.94,26224.0,48.1963,48.2052,48.1873,48.2052,26224.0
2021-09-24 15:10:00,53.94,53.94,53.92,53.93,69535.0,48.2052,48.2052,48.1873,48.1963,69535.0
2021-09-24 15:15:00,53.93,53.96,53.92,53.94,96839.0,48.1963,48.2231,48.1873,48.2052,96839.0
2021-09-24 15:20:00,53.94,54.0,53.94,53.98,135949.0,48.2052,48.2588,48.2052,48.241,135949.0
2021-09-24 15:25:00,53.99,54.02,53.98,54.01,138344.0,48.2499,48.2767,48.241,48.2678,138344.0
2021-09-24 15:30:00,54.01,54.01,53.98,54.01,166764.0,48.2678,48.2678,48.241,48.2678,166764.0
2021-09-24 15:35:00,54.01,54.03,54.0,54.02,94209.0,48.2678,48.2857,48.2588,48.2767,94209.0
2021-09-24 15:40:00,54.03,54.04,54.0,54.01,117096.0,48.2857,48.2946,48.2588,48.2678,117096.0
2021-09-24 15:45:00,54.0,54.02,53.97,53.98,179758.0,48.2588,48.2767,48.232,48.241,179758.0
2021-09-24 15:50:00,53.97,53.98,53.92,53.92,196633.0,48.232,48.241,48.1873,48.1873,196633.0
2021-09-24 15:55:00,53.93,53.93,53.88,53.89,710745.0,48.1963,48.1963,48.1516,48.1605,710745.0
2021-09-27 09:30:00,53.85,53.99,53.72,53.98,810769.0,48.1248,48.2499,48.0086,48.241,810769.0
2021-09-27 09:35:00,53.97,54.08,53.97,54.08,174134.0,48.232,48.3303,48.232,48.3303,174134.0
2021-09-27 09:40:00,54.08,54.11,53.98,54.1,220723.0,48.3303,48.3571,48.241,48.3482,220723.0
2021-09-27 09:45:00,54.09,54.13,54.04,54.09,177801.0,48.3393,48.375,48.2946,48.3393,177801.0
2021-09-27 09:50:00,54.1,54.14,54.05,54.07,157313.0,48.3482,48.384,48.3035,48.3214,157313.0
2021-09-27 09:55:00,54.08,54.13,54.07,54.1,79599.0,48.3303,48.375,48.3214,48.3482,79599.0
2021-09-27 10:00:00,54.1,54.11,54.04,54.09,137071.0,48.3482,48.3571,48.2946,48.3393,137071.0
2021-09-27 10:05:00,54.1,54.14,54.06,54.1,168152.0,48.3482,48.384,48.3125,48.3482,168152.0
2021-09-27 10:10:00,54.11,54.22,54.11,54.14,197450.0,48.3571,48.4555,48.3571,48.384,197450.0
2021-09-27 10:15:00,54.15,54.22,54.13,54.2,146556.0,48.3929,48.4555,48.375,48.4376,146556.0
2021-09-27 10:20:00,54.2,54.25,54.11,54.11,209733.0,48.4376,48.4823,48.3571,48.3571,209733.0
2021-09-27 10:25:00,54.12,54.13,54.07,54.09,124877.0,48.3661,48.375,48.3214,48.3393,124877.0
2021-09-27 10:30:00,54.08,54.14,54.06,54.11,123553.0,48.3303,48.384,48.3125,48.3571,123553.0
2021-09-27 10:35:00,54.11,54.16,54.06,54.16,123442.0,48.3571,48.4018,48.3125,48.4018,123442.0
2021-09-27 10:40:00,54.16,54.19,54.08,54.09,114337.0,48.4018,48.4286,48.3303,48.3393,114337.0
2021-09-27 10:45:00,54.08,54.11,54.04,54.05,112582.0,48.3303,48.3571,48.2946,48.3035,112582.0
2021-09-27 10:50:00,54.05,54.08,54.0,54.01,100301.0,48.3035,48.3303,48.2588,48.2678,100301.0
2021-09-27 10:55:00,54.02,54.03,53.99,53.99,146813.0,48.2767,48.2857,48.2499,48.2499,146813.0
2021-09-27 11:00:00,54.0,54.08,53.99,54.07,138096.0,48.2588,48.3303,48.2499,48.3214,138096.0
2021-09-27 11:05:00,54.08,54.08,54.01,54.03,97373.0,48.3303,48.3303,48.2678,48.2857,97373.0
2021-09-27 11:10:00,54.02,54.1,54.01,54.08,71226.0,48.2767,48.3482,48.2678,48.3303,71226.0
2021-09-27 11:15:00,54.08,54.08,54.03,54.05,61193.0,48.3303,48.3303,48.2857,48.3035,61193.0
2021-09-27 11:20:00,54.05,54.05,53.99,54.0,89294.0,48.3035,48.3035,48.2499,48.2588,89294.0
2021-09-27 11:25:00,54.01,54.03,53.97,54.03,58104.0,48.2678,48.2857,48.232,48.2857,58104.0
2021-09-27 11:30:00,54.03,54.03,53.99,54.0,74021.0,48.2857,48.2857,48.2499,48.2588,74021.0
2021-09-27 11:35:00,54.0,54.01,53.91,53.93,103558.0,48.2588,48.2678,48.1784,48.1963,103558.0
2021-09-27 11:40:00,53.93,53.93,53.86,53.9,167652.0,48.1963,48.1963,48.1337,48.1695,167652.0
2021-09-27 11:45:00,53.9,53.91,53.87,53.91,96607.0,48.1695,48.1784,48.1427,48.1784,96607.0
2021-09-27 11:50:00,53.91,53.93,53.89,53.92,81096.0,48.1784,48.1963,48.1605,48.1873,81096.0
2021-09-27 11:55:00,53.92,53.92,53.86,53.9,68291.0,48.1873,48.1873,48.1337,48.1695,68291.0
2021-09-27 12:00:00,53.89,53.89,53.83,53.83,64735.0,48.1605,48.1605,48.1069,48.1069,64735.0
2021-09-27 12:05:00,53.84,53.88,53.83,53.88,62966.0,48.1159,48.1516,48.1069,48.1516,62966.0
2021-09-27 12:10:00,53.88,53.9,53.86,53.87,52981.0,48.1516,48.1695,48.1337,48.1427,52981.0
2021-09-27 12:15:00,53.88,53.9,53.86,53.88,48645.0,48.1516,48.1695,48.1337,48.1516,48645.0
2021-09-27 12:20:00,53.88,53.89,53.86,53.89,35619.0,48.1516,48.1605,48.1337,48.1605,35619.0
2021-09-27 12:25:00,53.88,53.9,53.86,53.87,47555.0,48.1516,48.1695,48.1337,48.1427,47555.0
2021-09-27 12:30:00,53.86,53.87,53.81,53.82,117040.0,48.1337,48.1427,48.089,48.098,117040.0
2021-09-27 12:35:00,53.82,53.84,53.79,53.82,59621.0,48.098,48.1159,48.0712,48.098,59621.0
2021-09-27 12:40:00,53.81,53.82,53.78,53.81,25108.0,48.089,48.098,48.0622,48.089,25108.0
2021-09-27 12:45:00,53.8,53.82,53.77,53.79,64219.0,48.0801,48.098,48.0533,48.0712,64219.0
2021-09-27 12:50:00,53.78,53.79,53.76,53.77,47617.0,48.0622,48.0712,48.0444,48.0533,47617.0
2021-09-27 12:55:00,53.77,53.8,53.76,53.79,34066.0,48.0533,48.0801,48.0444,48.0712,34066.0
2021-09-27 13:00:00,53.8,53.86,53.78,53.85,93559.0,48.0801,48.1337,48.0622,48.1248,93559.0
2021-09-27 13:05:00,53.85,53.89,53.83,53.89,65055.0,48.1248,48.1605,48.1069,48.1605,65055.0
2021-09-27 13:10:00,53.89,53.89,53.84,53.87,87307.0,48.1605,48.1605,48.1159,48.1427,87307.0
2021-09-27 13:15:00,53.87,53.9,53.85,53.89,108972.0,48.1427,48.1695,48.1248,48.1605,108972.0
2021-09-27 13:20:00,53.89,53.89,53.86,53.88,57276.0,48.1605,48.1605,48.1337,48.1516,57276.0
2021-09-27 13:25:00,53.88,53.89,53.86,53.87,114104.0,48.1516,48.1605,48.1337,48.1427,114104.0
2021-09-27 13:30:00,53.87,53.89,53.86,53.89,103965.0,48.1427,48.1605,48.1337,48.1605,103965.0
2021-09-27 13:35:00,53.89,53.89,53.86,53.87,103282.0,48.1605,48.1605,48.1337,48.1427,103282.0
2021-09-27 13:40:00,53.87,53.87,53.84,53.84,70445.0,48.1427,48.1427,48.1159,48.1159,70445.0
2021-09-27 13:45:00,53.84,53.89,53.83,53.88,111891.0,48.1159,48.1605,48.1069,48.1516,111891.0
2021-09-27 13:50:00,53.88,53.89,53.86,53.86,70977.0,48.1516,48.1605,48.1337,48.1337,70977.0
2021-09-27 13:55:00,53.87,53.92,53.86,53.9,55225.0,48.1427,48.1873,48.1337,48.1695,55225.0
2021-09-27 14:00:00,53.9,53.91,53.87,53.88,80503.0,48.1695,48.1784,48.1427,48.1516,80503.0
2021-09-27 14:05:00,53.88,53.89,53.81,53.82,198363.0,48.1516,48.1605,48.089,48.098,198363.0
2021-09-27 14:10:00,53.82,53.82,53.76,53.78,107153.0,48.098,48.098,48.0444,48.0622,107153.0
2021-09-27 14:15:00,53.77,53.81,53.77,53.8,70953.0,48.0533,48.089,48.0533,48.0801,70953.0
2021-09-27 14:20:00,53.8,53.81,53.78,53.79,49499.0,48.0801,48.089,48.0622,48.0712,49499.0
2021-09-27 14:25:00,53.78,53.82,53.77,53.82,60012.0,48.0622,48.098,48.0533,48.098,60012.0
2021-09-27 14:30:00,53.82,53.84,53.79,53.8,88117.0,48.098,48.1159,48.0712,48.0801,88117.0
2021-09-27 14:35:00,53.8,53.82,53.79,53.81,50289.0,48.0801,48.098,48.0712,48.089,50289.0
2021-09-27 14:40:00,53.8,53.84,53.8,53.82,35179.0,48.0801,48.1159,48.0801,48.098,35179.0
2021-09-27 14:45:00,53.82,53.83,53.79,53.8,63921.0,48.098,48.1069,48.0712,48.0801,63921.0
2021-09-27 14:50:00,53.8,53.82,53.78,53.79,148933.0,48.0801,48.098,48.0622,48.0712,148933.0
2021-09-27 14:55:00,53.78,53.81,53.76,53.78,52806.0,48.0622,48.089,48.0444,48.0622,52806.0
2021-09-27 15:00:00,53.77,53.79,53.75,53.77,60684.0,48.0533,48.0712,48.0354,48.0533,60684.0
2021-09-27 15:05:00,53.77,53.8,53.77,53.8,52613.0,48.0533,48.0801,48.0533,48.0801,52613.0
2021-09-27 15:10:00,53.8,53.81,53.78,53.79,59718.0,48.0801,48.089,48.0622,48.0712,59718.0
2021-09-27 15:15:00,53.79,53.8,53.78,53.78,61726.0,48.0712,48.0801,48.0622,48.0622,61726.0
2021-09-27 15:20:00,53.78,53.78,53.75,53.75,150250.0,48.0622,48.0622,48.0354,48.0354,150250.0
2021-09-27 15:25:00,53.76,53.76,53.72,53.73,90047.0,48.0444,48.0444,48.0086,48.0175,90047.0
2021-09-27 15:30:00,53.73,53.74,53.7,53.71,86007.0,48.0175,48.0265,47.9907,47.9997,86007.0
2021-09-27 15:35:00,53.7,53.72,53.65,53.67,161266.0,47.9907,48.0086,47.9461,47.9639,161266.0
2021-09-27 15:40:00,53.67,53.71,53.65,53.71,106026.0,47.9639,47.9997,47.9461,47.9997,106026.0
2021-09-27 15:45:00,53.71,53.71,53.66,53.67,153697.0,47.9997,47.9997,47.955,47.9639,153697.0
2021-09-27 15:50:00,53.66,53.68,53.57,53.59,332769.0,47.955,47.9729,47.8746,47.8924,332769.0
2021-09-27 15:55:00,53.59,53.63,53.57,53.6,626560.0,47.8924,47.9282,47.8746,47.9014,626560.0
2021-09-28 09:30:00,53.46,53.46,53.15,53.23,667492.0,47.7763,47.7763,47.4992,47.5707,667492.0
2021-09-28 09:35:00,53.24,53.31,53.21,53.3,220587.0,47.5796,47.6422,47.5528,47.6333,220587.0
2021-09-28 09:40:00,53.3,53.3,53.22,53.26,195442.0,47.6333,47.6333,47.5618,47.5975,195442.0
2021-09-28 09:45:00,53.26,53.26,53.05,53.06,227516.0,47.5975,47.5975,47.4098,47.4188,227516.0
2021-09-28 09:50:00,53.07,53.07,52.95,53.05,287435.0,47.4277,47.4277,47.3205,47.4098,287435.0
2021-09-28 09:55:00,53.05,53.08,52.99,52.99,197107.0,47.4098,47.4367,47.3562,47.3562,197107.0
2021-09-28 10:00:00,52.99,53.06,52.94,53.04,208885.0,47.3562,47.4188,47.3115,47.4009,208885.0
2021-09-28 10:05:00,53.04,53.11,53.02,53.03,343855.0,47.4009,47.4635,47.383,47.392,343855.0
2021-09-28 10:10:00,53.03,53.04,52.91,52.91,186109.0,47.392,47.4009,47.2847,47.2847,186109.0
2021-09-28 10:15:00,52.91,52.95,52.85,52.89,238025.0,47.2847,47.3205,47.2311,47.2669,238025.0
2021-09-28 10:20:00,52.88,52.96,52.83,52.96,204262.0,47.2579,47.3294,47.2132,47.3294,204262.0
2021-09-28 10:25:00,52.96,53.02,52.95,52.98,162293.0,47.3294,47.383,47.3205,47.3473,162293.0
2021-09-28 10:30:00,52.98,52.98,52.81,52.87,167831.0,47.3473,47.3473,47.1954,47.249,167831.0
2021-09-28 10:35:00,52.87,52.89,52.81,52.84,204714.0,47.249,47.2669,47.1954,47.2222,204714.0
2021-09-28 10:40:00,52.84,52.92,52.82,52.87,205268.0,47.2222,47.2937,47.2043,47.249,205268.0
2021-09-28 10:45:00,52.87,52.95,52.87,52.87,238458.0,47.249,47.3205,47.249,47.249,238458.0
2021-09-28 10:50:00,52.88,52.92,52.81,52.81,198508.0,47.2579,47.2937,47.1954,47.1954,198508.0
2021-09-28 10:55:00,52.81,52.83,52.77,52.83,251938.0,47.1954,47.2132,47.1596,47.2132,251938.0
2021-09-28 11:00:00,52.84,52.89,52.8,52.83,150556.0,47.2222,47.2669,47.1864,47.2132,150556.0
2021-09-28 11:05:00,52.83,52.85,52.79,52.83,153199.0,47.2132,47.2311,47.1775,47.2132,153199.0
2021-09-28 11:10:00,52.83,52.84,52.79,52.82,135602.0,47.2132,47.2222,47.1775,47.2043,135602.0
2021-09-28 11:15:00,52.81,52.84,52.75,52.83,148158.0,47.1954,47.2222,47.1417,47.2132,148158.0
2021-09-28 11:20:00,52.83,52.87,52.78,52.82,137275.0,47.2132,47.249,47.1686,47.2043,137275.0
2021-09-28 11:25:00,52.82,52.85,52.79,52.8,108742.0,47.2043,47.2311,47.1775,47.1864,108742.0
2021-09-28 11:30:00,52.8,52.81,52.76,52.79,239086.0,47.1864,47.1954,47.1507,47.1775,239086.0
2021-09-28 11:35:00,52.79,52.83,52.76,52.79,192283.0,47.1775,47.2132,47.1507,47.1775,192283.0
2021-09-28 11:40:00,52.79,52.82,52.75,52.76,187364.0,47.1775,47.2043,47.1417,47.1507,187364.0
2021-09-28 11:45:00,52.76,52.77,52.72,52.73,179960.0,47.1507,47.1596,47.1149,47.1239,179960.0
2021-09-28 11:50:00,52.73,52.73,52.67,52.7,149198.0,47.1239,47.1239,47.0702,47.0971,149198.0
2021-09-28 11:55:00,52.71,52.73,52.68,52.72,155460.0,47.106,47.1239,47.0792,47.1149,155460.0
2021-09-28 12:00:00,52.71,52.72,52.62,52.63,114014.0,47.106,47.1149,47.0256,47.0345,114014.0
2021-09-28 12:05:00,52.63,52.68,52.61,52.68,142665.0,47.0345,47.0792,47.0166,47.0792,142665.0
2021-09-28 12:10:00,52.67,52.7,52.64,52.64,144116.0,47.0702,47.0971,47.0434,47.0434,144116.0
2021-09-28 12:15:00,52.65,52.67,52.6,52.62,177643.0,47.0524,47.0702,47.0077,47.0256,177643.0
2021-09-28 12:20:00,52.62,52.69,52.61,52.66,171619.0,47.0256,47.0881,47.0166,47.0613,171619.0
2021-09-28 12:25:00,52.66,52.7,52.64,52.64,93690.0,47.0613,47.0971,47.0434,47.0434,93690.0
2021-09-28 12:30:00,52.64,52.65,52.56,52.61,141562.0,47.0434,47.0524,46.9719,47.0166,141562.0
2021-09-28 12:35:00,52.61,52.61,52.54,52.58,126533.0,47.0166,47.0166,46.9541,46.9898,126533.0
2021-09-28 12:40:00,52.59,52.6,52.55,52.57,130703.0,46.9988,47.0077,46.963,46.9809,130703.0
2021-09-28 12:45:00,52.56,52.58,52.53,52.53,130165.0,46.9719,46.9898,46.9451,46.9451,130165.0
2021-09-28 12:50:00,52.54,52.55,52.48,52.49,245786.0,46.9541,46.963,46.9004,46.9094,245786.0
2021-09-28 12:55:00,52.48,52.52,52.48,52.51,121942.0,46.9004,46.9362,46.9004,46.9273,121942.0
2021-09-28 13:00:00,52.5,52.51,52.43,52.48,172885.0,46.9183,46.9273,46.8558,46.9004,172885.0
2021-09-28 13:05:00,52.48,52.53,52.46,52.52,84305.0,46.9004,46.9451,46.8826,46.9362,84305.0
2021-09-28 13:10:00,52.52,52.53,52.47,52.52,96493.0,46.9362,46.9451,46.8915,46.9362,96493.0
2021-09-28 13:15:00,52.51,52.55,52.5,52.55,127250.0,46.9273,46.963,46.9183,46.963,127250.0
2021-09-28 13:20:00,52.55,52.55,52.51,52.54,120367.0,46.963,46.963,46.9273,46.9541,120367.0
2021-09-28 13:25:00,52.54,52.57,52.48,52.48,154212.0,46.9541,46.9809,46.9004,46.9004,154212.0
2021-09-28 13:30:00,52.48,52.49,52.45,52.46,380894.0,46.9004,46.9094,46.8736,46.8826,380894.0
2021-09-28 13:35:00,52.46,52.48,52.45,52.46,180691.0,46.8826,46.9004,46.8736,46.8826,180691.0
2021-09-28 13:40:00,52.46,52.52,52.45,52.46,99397.0,46.8826,46.9362,46.8736,46.8826,99397.0
2021-09-28 13:45:00,52.47,52.47,52.43,52.46,97549.0,46.8915,46.8915,46.8558,46.8826,97549.0
2021-09-28 13:50:00,52.47,52.5,52.46,52.48,91840.0,46.8915,46.9183,46.8826,46.9004,91840.0
2021-09-28 13:55:00,52.48,52.51,52.46,52.49,84496.0,46.9004,46.9273,46.8826,46.9094,84496.0
2021-09-28 14:00:00,52.5,52.52,52.48,52.5,144901.0,46.9183,46.9362,46.9004,46.9183,144901.0
2021-09-28 14:05:00,52.5,52.54,52.49,52.5,66110.0,46.9183,46.9541,46.9094,46.9183,66110.0
2021-09-28 14:10:00,52.5,52.51,52.45,52.47,114831.0,46.9183,46.9273,46.8736,46.8915,114831.0
2021-09-28 14:15:00,52.48,52.56,52.47,52.55,187438.0,46.9004,46.9719,46.8915,46.963,187438.0
2021-09-28 14:20:00,52.55,52.61,52.54,52.6,155916.0,46.963,47.0166,46.9541,47.0077,155916.0
2021-09-28 14:25:00,52.6,52.61,52.56,52.61,175737.0,47.0077,47.0166,46.9719,47.0166,175737.0
2021-09-28 14:30:00,52.6,52.62,52.58,52.61,118575.0,47.0077,47.0256,46.9898,47.0166,118575.0
2021-09-28 14:35:00,52.6,52.61,52.55,52.6,138712.0,47.0077,47.0166,46.963,47.0077,138712.0
2021-09-28 14:40:00,52.59,52.65,52.59,52.65,98361.0,46.9988,47.0524,46.9988,47.0524,98361.0
2021-09-28 14:45:00,52.64,52.72,52.64,52.71,155672.0,47.0434,47.1149,47.0434,47.106,155672.0
2021-09-28 14:50:00,52.71,52.74,52.68,52.7,126110.0,47.106,47.1328,47.0792,47.0971,126110.0
2021-09-28 14:55:00,52.7,52.75,52.69,52.73,152038.0,47.0971,47.1417,47.0881,47.1239,152038.0
2021-09-28 15:00:00,52.74,52.79,52.71,52.78,232603.0,47.1328,47.1775,47.106,47.1686,232603.0
2021-09-28 15:05:00,52.78,52.82,52.77,52.8,166695.0,47.1686,47.2043,47.1596,47.1864,166695.0
2021-09-28 15:10:00,52.8,52.82,52.78,52.8,160443.0,47.1864,47.2043,47.1686,47.1864,160443.0
2021-09-28 15:15:00,52.79,52.81,52.75,52.75,155381.0,47.1775,47.1954,47.1417,47.1417,155381.0
2021-09-28 15:20:00,52.76,52.81,52.73,52.74,202684.0,47.1507,47.1954,47.1239,47.1328,202684.0
2021-09-28 15:25:00,52.73,52.76,52.68,52.69,212357.0,47.1239,47.1507,47.0792,47.0881,212357.0
2021-09-28 15:30:00,52.68,52.72,52.65,52.72,187975.0,47.0792,47.1149,47.0524,47.1149,187975.0
2021-09-28 15:35:00,52.72,52.81,52.7,52.73,289556.0,47.1149,47.1954,47.0971,47.1239,289556.0
2021-09-28 15:40:00,52.73,52.77,52.7,52.72,353571.0,47.1239,47.1596,47.0971,47.1149,353571.0
2021-09-28 15:45:00,52.72,52.75,52.61,52.61,378805.0,47.1149,47.1417,47.0166,47.0166,378805.0
2021-09-28 15:50:00,52.61,52.7,52.57,52.7,493322.0,47.0166,47.0971,46.9809,47.0971,493322.0
2021-09-28 15:55:00,52.7,52.7,52.6,52.65,972504.0,47.0971,47.0971,47.0077,47.0524,972504.0
2021-09-29 09:30:00,52.64,52.88,52.56,52.75,648527.0,47.0434,47.2579,46.9719,47.1417,648527.0
2021-09-29 09:35:00,52.75,52.89,52.66,52.78,218209.0,47.1417,47.2669,47.0613,47.1686,218209.0
2021-09-29 09:40:00,52.79,52.85,52.73,52.76,166936.0,47.1775,47.2311,47.1239,47.1507,166936.0
2021-09-29 09:45:00,52.77,52.81,52.7,52.71,201729.0,47.1596,47.1954,47.0971,47.106,201729.0
2021-09-29 09:50:00,52.71,52.93,52.67,52.83,199531.0,47.106,47.3026,47.0702,47.2132,199531.0
2021-09-29 09:55:00,52.83,52.92,52.81,52.9,170065.0,47.2132,47.2937,47.1954,47.2758,170065.0
2021-09-29 10:00:00,52.91,53.01,52.91,52.92,135531.0,47.2847,47.3741,47.2847,47.2937,135531.0
2021-09-29 10:05:00,52.92,52.94,52.86,52.92,139858.0,47.2937,47.3115,47.24,47.2937,139858.0
2021-09-29 10:10:00,52.93,52.98,52.9,52.91,167294.0,47.3026,47.3473,47.2758,47.2847,167294.0
2021-09-29 10:15:00,52.91,52.96,52.9,52.94,134939.0,47.2847,47.3294,47.2758,47.3115,134939.0
2021-09-29 10:20:00,52.93,52.96,52.91,52.94,254536.0,47.3026,47.3294,47.2847,47.3115,254536.0
2021-09-29 10:25:00,52.94,53.02,52.94,53.0,191011.0,47.3115,47.383,47.3115,47.3652,191011.0
2021-09-29 10:30:00,53.0,53.04,52.91,52.92,247830.0,47.3652,47.4009,47.2847,47.2937,247830.0
2021-09-29 10:35:00,52.92,52.97,52.88,52.89,204400.0,47.2937,47.3384,47.2579,47.2669,204400.0
2021-09-29 10:40:00,52.9,52.93,52.86,52.87,212681.0,47.2758,47.3026,47.24,47.249,212681.0
2021-09-29 10:45:00,52.87,52.93,52.86,52.91,262765.0,47.249,47.3026,47.24,47.2847,262765.0
2021-09-29 10:50:00,52.91,52.93,52.83,52.87,141065.0,47.2847,47.3026,47.2132,47.249,141065.0
2021-09-29 10:55:00,52.87,52.94,52.86,52.94,128502.0,47.249,47.3115,47.24,47.3115,128502.0
2021-09-29 11:00:00,52.94,52.96,52.85,52.87,174866.0,47.3115,47.3294,47.2311,47.249,174866.0
2021-09-29 11:05:00,52.87,52.95,52.86,52.92,105904.0,47.249,47.3205,47.24,47.2937,105904.0
2021-09-29 11:10:00,52.93,52.93,52.85,52.9,81441.0,47.3026,47.3026,47.2311,47.2758,81441.0
2021-09-29 11:15:00,52.91,52.97,52.9,52.96,66282.0,47.2847,47.3384,47.2758,47.3294,66282.0
2021-09-29 11:20:00,52.97,53.0,52.95,52.98,74198.0,47.3384,47.3652,47.3205,47.3473,74198.0
2021-09-29 11:25:00,52.98,52.99,52.94,52.97,84302.0,47.3473,47.3562,47.3115,47.3384,84302.0
2021-09-29 11:30:00,52.98,53.05,52.97,53.05,81664.0,47.3473,47.4098,47.3384,47.4098,81664.0
2021-09-29 11:35:00,53.05,53.06,53.0,53.02,118294.0,47.4098,47.4188,47.3652,47.383,118294.0
2021-09-29 11:40:00,53.03,53.03,52.97,52.98,51623.0,47.392,47.392,47.3384,47.3473,51623.0
2021-09-29 11:45:00,52.97,53.03,52.95,53.03,111041.0,47.3384,47.392,47.3205,47.392,111041.0
2021-09-29 11:50:00,53.02,53.04,52.96,52.96,92990.0,47.383,47.4009,47.3294,47.3294,92990.0
2021-09-29 11:55:00,52.97,52.99,52.95,52.97,87940.0,47.3384,47.3562,47.3205,47.3384,87940.0
2021-09-29 12:00:00,52.97,53.0,52.95,53.0,82414.0,47.3384,47.3652,47.3205,47.3652,82414.0
2021-09-29 12:05:00,52.99,53.01,52.94,52.95,68570.0,47.3562,47.3741,47.3115,47.3205,68570.0
2021-09-29 12:10:00,52.95,52.95,52.91,52.94,62114.0,47.3205,47.3205,47.2847,47.3115,62114.0
2021-09-29 12:15:00,52.94,52.94,52.89,52.94,60040.0,47.3115,47.3115,47.2669,47.3115,60040.0
2021-09-29 12:20:00,52.95,52.97,52.93,52.96,67764.0,47.3205,47.3384,47.3026,47.3294,67764.0
2021-09-29 12:25:00,52.96,53.01,52.94,52.97,121877.0,47.3294,47.3741,47.3115,47.3384,121877.0
2021-09-29 12:30:00,52.97,53.01,52.96,53.0,81551.0,47.3384,47.3741,47.3294,47.3652,81551.0
2021-09-29 12:35:00,52.99,53.01,52.95,52.99,153719.0,47.3562,47.3741,47.3205,47.3562,153719.0
2021-09-29 12:40:00,52.99,53.03,52.98,53.0,59505.0,47.3562,47.392,47.3473,47.3652,59505.0
2021-09-29 12:45:00,53.0,53.02,52.99,53.01,38445.0,47.3652,47.383,47.3562,47.3741,38445.0
2021-09-29 12:50:00,53.01,53.07,53.0,53.04,87639.0,47.3741,47.4277,47.3652,47.4009,87639.0
2021-09-29 12:55:00,53.05,53.06,53.01,53.05,60029.0,47.4098,47.4188,47.3741,47.4098,60029.0
2021-09-29 13:00:00,53.05,53.05,52.96,52.96,73998.0,47.4098,47.4098,47.3294,47.3294,73998.0
2021-09-29 13:05:00,52.97,52.98,52.93,52.98,261013.0,47.3384,47.3473,47.3026,47.3473,261013.0
2021-09-29 13:10:00,52.97,53.0,52.9,52.91,121835.0,47.3384,47.3652,47.2758,47.2847,121835.0
2021-09-29 13:15:00,52.91,52.97,52.9,52.94,65230.0,47.2847,47.3384,47.2758,47.3115,65230.0
2021-09-29 13:20:00,52.95,52.95,52.92,52.93,36991.0,47.3205,47.3205,47.2937,47.3026,36991.0
2021-09-29 13:25:00,52.93,52.94,52.88,52.91,82356.0,47.3026,47.3115,47.2579,47.2847,82356.0
2021-09-29 13:30:00,52.91,52.92,52.87,52.91,83365.0,47.2847,47.2937,47.249,47.2847,83365.0
2021-09-29 13:35:00,52.9,52.91,52.87,52.88,33003.0,47.2758,47.2847,47.249,47.2579,33003.0
2021-09-29 13:40:00,52.89,52.89,52.84,52.87,79881.0,47.2669,47.2669,47.2222,47.249,79881.0
2021-09-29 13:45:00,52.86,52.89,52.82,52.83,66148.0,47.24,47.2669,47.2043,47.2132,66148.0
2021-09-29 13:50:00,52.83,52.87,52.82,52.85,79332.0,47.2132,47.249,47.2043,47.2311,79332.0
2021-09-29 13:55:00,52.85,52.87,52.83,52.86,51509.0,47.2311,47.249,47.2132,47.24,51509.0
2021-09-29 14:00:00,52.87,52.92,52.85,52.9,104811.0,47.249,47.2937,47.2311,47.2758,104811.0
2021-09-29 14:05:00,52.9,52.95,52.89,52.94,102190.0,47.2758,47.3205,47.2669,47.3115,102190.0
2021-09-29 14:10:00,52.94,52.99,52.94,52.98,129847.0,47.3115,47.3562,47.3115,47.3473,129847.0
2021-09-29 14:15:00,52.99,53.0,52.97,53.0,82532.0,47.3562,47.3652,47.3384,47.3652,82532.0
2021-09-29 14:20:00,53.0,53.02,52.96,53.02,94380.0,47.3652,47.383,47.3294,47.383,94380.0
2021-09-29 14:25:00,53.02,53.04,53.0,53.01,98629.0,47.383,47.4009,47.3652,47.3741,98629.0
2021-09-29 14:30:00,53.02,53.08,53.02,53.05,116895.0,47.383,47.4367,47.383,47.4098,116895.0
2021-09-29 14:35:00,53.05,53.09,53.04,53.09,83520.0,47.4098,47.4456,47.4009,47.4456,83520.0
2021-09-29 14:40:00,53.08,53.1,53.05,53.09,81684.0,47.4367,47.4545,47.4098,47.4456,81684.0
2021-09-29 14:45:00,53.09,53.1,53.03,53.04,133044.0,47.4456,47.4545,47.392,47.4009,133044.0
2021-09-29 14:50:00,53.04,53.11,53.04,53.09,78191.0,47.4009,47.4635,47.4009,47.4456,78191.0
2021-09-29 14:55:00,53.1,53.1,53.05,53.05,89758.0,47.4545,47.4545,47.4098,47.4098,89758.0
2021-09-29 15:00:00,53.06,53.07,52.99,53.0,193032.0,47.4188,47.4277,47.3562,47.3652,193032.0
2021-09-29 15:05:00,53.0,53.08,52.99,53.05,187341.0,47.3652,47.4367,47.3562,47.4098,187341.0
2021-09-29 15:10:00,53.05,53.1,53.04,53.1,50449.0,47.4098,47.4545,47.4009,47.4545,50449.0
2021-09-29 15:15:00,53.09,53.12,53.08,53.09,49785.0,47.4456,47.4724,47.4367,47.4456,49785.0
2021-09-29 15:20:00,53.1,53.11,53.07,53.1,65724.0,47.4545,47.4635,47.4277,47.4545,65724.0
2021-09-29 15:25:00,53.1,53.15,53.09,53.14,73273.0,47.4545,47.4992,47.4456,47.4903,73273.0
2021-09-29 15:30:00,53.14,53.16,53.11,53.14,155656.0,47.4903,47.5082,47.4635,47.4903,155656.0
2021-09-29 15:35:00,53.14,53.14,53.06,53.07,121924.0,47.4903,47.4903,47.4188,47.4277,121924.0
2021-09-29 15:40:00,53.07,53.07,53.0,53.02,138700.0,47.4277,47.4277,47.3652,47.383,138700.0
2021-09-29 15:45:00,53.01,53.04,52.99,53.03,179354.0,47.3741,47.4009,47.3562,47.392,179354.0
2021-09-29 15:50:00,53.02,53.03,52.95,52.96,290186.0,47.383,47.392,47.3205,47.3294,290186.0
2021-09-29 15:55:00,52.96,52.97,52.93,52.95,512083.0,47.3294,47.3384,47.3026,47.3205,512083.0
2021-09-30 09:30:00,53.17,53.33,53.14,53.23,420245.0,47.5171,47.6601,47.4903,47.5707,420245.0
2021-09-30 09:35:00,53.23,53.26,53.07,53.1,173552.0,47.5707,47.5975,47.4277,47.4545,173552.0
2021-09-30 09:40:00,53.1,53.13,52.99,53.07,196574.0,47.4545,47.4813,47.3562,47.4277,196574.0
2021-09-30 09:45:00,53.07,53.1,52.99,53.05,120384.0,47.4277,47.4545,47.3562,47.4098,120384.0
2021-09-30 09:50:00,53.05,53.14,53.04,53.12,116114.0,47.4098,47.4903,47.4009,47.4724,116114.0
2021-09-30 09:55:00,53.13,53.13,52.98,53.02,163915.0,47.4813,47.4813,47.3473,47.383,163915.0
2021-09-30 10:00:00,53.02,53.08,52.98,53.0,160864.0,47.383,47.4367,47.3473,47.3652,160864.0
2021-09-30 10:05:00,53.0,53.0,52.89,52.91,230865.0,47.3652,47.3652,47.2669,47.2847,230865.0
2021-09-30 10:10:00,52.91,52.95,52.84,52.85,216461.0,47.2847,47.3205,47.2222,47.2311,216461.0
2021-09-30 10:15:00,52.85,53.0,52.85,52.98,168773.0,47.2311,47.3652,47.2311,47.3473,168773.0
2021-09-30 10:20:00,52.97,53.02,52.94,52.95,116897.0,47.3384,47.383,47.3115,47.3205,116897.0
2021-09-30 10:25:00,52.94,52.99,52.92,52.98,124310.0,47.3115,47.3562,47.2937,47.3473,124310.0
2021-09-30 10:30:00,52.99,53.06,52.98,53.03,186112.0,47.3562,47.4188,47.3473,47.392,186112.0
2021-09-30 10:35:00,53.04,53.07,52.98,53.0,129474.0,47.4009,47.4277,47.3473,47.3652,129474.0
2021-09-30 10:40:00,52.99,52.99,52.87,52.88,190925.0,47.3562,47.3562,47.249,47.2579,190925.0
2021-09-30 10:45:00,52.88,52.95,52.86,52.88,139009.0,47.2579,47.3205,47.24,47.2579,139009.0
2021-09-30 10:50:00,52.88,52.92,52.86,52.89,164220.0,47.2579,47.2937,47.24,47.2669,164220.0
2021-09-30 10:55:00,52.89,52.94,52.83,52.93,201096.0,47.2669,47.3115,47.2132,47.3026,201096.0
2021-09-30 11:00:00,52.92,53.0,52.87,52.95,407637.0,47.2937,47.3652,47.249,47.3205,407637.0
2021-09-30 11:05:00,52.96,53.0,52.88,52.9,336358.0,47.3294,47.3652,47.2579,47.2758,336358.0
2021-09-30 11:10:00,52.91,52.97,52.89,52.96,217124.0,47.2847,47.3384,47.2669,47.3294,217124.0
2021-09-30 11:15:00,52.96,53.05,52.95,53.03,161959.0,47.3294,47.4098,47.3205,47.392,161959.0
2021-09-30 11:20:00,53.03,53.03,52.92,52.92,166599.0,47.392,47.392,47.2937,47.2937,166599.0
2021-09-30 11:25:00,52.92,53.0,52.91,52.99,131244.0,47.2937,47.3652,47.2847,47.3562,131244.0
2021-09-30 11:30:00,52.99,53.0,52.85,52.85,173724.0,47.3562,47.3652,47.2311,47.2311,173724.0
2021-09-30 11:35:00,52.85,52.88,52.8,52.82,203053.0,47.2311,47.2579,47.1864,47.2043,203053.0
2021-09-30 11:40:00,52.82,52.82,52.72,52.76,173043.0,47.2043,47.2043,47.1149,47.1507,173043.0
2021-09-30 11:45:00,52.77,52.77,52.68,52.72,112622.0,47.1596,47.1596,47.0792,47.1149,112622.0
2021-09-30 11:50:00,52.72,52.79,52.68,52.79,54020.0,47.1149,47.1775,47.0792,47.1775,54020.0
2021-09-30 11:55:00,52.79,52.79,52.72,52.77,69355.0,47.1775,47.1775,47.1149,47.1596,69355.0
2021-09-30 12:00:00,52.77,52.79,52.68,52.7,154076.0,47.1596,47.1775,47.0792,47.0971,154076.0
2021-09-30 12:05:00,52.7,52.71,52.62,52.62,138661.0,47.0971,47.106,47.0256,47.0256,138661.0
2021-09-30 12:10:00,52.63,52.67,52.57,52.61,155273.0,47.0345,47.0702,46.9809,47.0166,155273.0
2021-09-30 12:15:00,52.61,52.63,52.56,52.62,175414.0,47.0166,47.0345,46.9719,47.0256,175414.0
2021-09-30 12:20:00,52.62,52.66,52.57,52.59,110770.0,47.0256,47.0613,46.9809,46.9988,110770.0
2021-09-30 12:25:00,52.59,52.63,52.58,52.58,140123.0,46.9988,47.0345,46.9898,46.9898,140123.0
2021-09-30 12:30:00,52.58,52.64,52.54,52.64,177172.0,46.9898,47.0434,46.9541,47.0434,177172.0
2021-09-30 12:35:00,52.64,52.7,52.62,52.67,125359.0,47.0434,47.0971,47.0256,47.0702,125359.0
2021-09-30 12:40:00,52.68,52.68,52.6,52.61,84476.0,47.0792,47.0792,47.0077,47.0166,84476.0
2021-09-30 12:45:00,52.61,52.67,52.6,52.65,237664.0,47.0166,47.0702,47.0077,47.0524,237664.0
2021-09-30 12:50:00,52.65,52.66,52.6,52.63,85474.0,47.0524,47.0613,47.0077,47.0345,85474.0
2021-09-30 12:55:00,52.63,52.63,52.55,52.6,78240.0,47.0345,47.0345,46.963,47.0077,78240.0
2021-09-30 13:00:00,52.6,52.65,52.58,52.64,121157.0,47.0077,47.0524,46.9898,47.0434,121157.0
2021-09-30 13:05:00,52.64,52.71,52.62,52.71,68587.0,47.0434,47.106,47.0256,47.106,68587.0
2021-09-30 13:10:00,52.71,52.72,52.66,52.66,73744.0,47.106,47.1149,47.0613,47.0613,73744.0
2021-09-30 13:15:00,52.67,52.72,52.65,52.71,111949.0,47.0702,47.1149,47.0524,47.106,111949.0
2021-09-30 13:20:00,52.71,52.72,52.61,52.62,91008.0,47.106,47.1149,47.0166,47.0256,91008.0
2021-09-30 13:25:00,52.62,52.63,52.56,52.59,52826.0,47.0256,47.0345,46.9719,46.9988,52826.0
2021-09-30 13:30:00,52.59,52.59,52.55,52.57,80204.0,46.9988,46.9988,46.963,46.9809,80204.0
2021-09-30 13:35:00,52.58,52.63,52.54,52.61,89567.0,46.9898,47.0345,46.9541,47.0166,89567.0
2021-09-30 13:40:00,52.61,52.63,52.57,52.61,51152.0,47.0166,47.0345,46.9809,47.0166,51152.0
2021-09-30 13:45:00,52.61,52.66,52.6,52.64,65967.0,47.0166,47.0613,47.0077,47.0434,65967.0
2021-09-30 13:50:00,52.64,52.7,52.63,52.69,47956.0,47.0434,47.0971,47.0345,47.0881,47956.0
2021-09-30 13:55:00,52.69,52.7,52.66,52.68,99137.0,47.0881,47.0971,47.0613,47.0792,99137.0
2021-09-30 14:00:00,52.67,52.73,52.66,52.72,100714.0,47.0702,47.1239,47.0613,47.1149,100714.0
2021-09-30 14:05:00,52.73,52.81,52.72,52.79,109477.0,47.1239,47.1954,47.1149,47.1775,109477.0
2021-09-30 14:10:00,52.79,52.79,52.72,52.76,89339.0,47.1775,47.1775,47.1149,47.1507,89339.0
2021-09-30 14:15:00,52.76,52.76,52.67,52.67,118653.0,47.1507,47.1507,47.0702,47.0702,118653.0
2021-09-30 14:20:00,52.67,52.72,52.66,52.7,123145.0,47.0702,47.1149,47.0613,47.0971,123145.0
2021-09-30 14:25:00,52.69,52.76,52.69,52.76,63536.0,47.0881,47.1507,47.0881,47.1507,63536.0
2021-09-30 14:30:00,52.76,52.82,52.73,52.82,74771.0,47.1507,47.2043,47.1239,47.2043,74771.0
2021-09-30 14:35:00,52.81,52.83,52.79,52.8,44720.0,47.1954,47.2132,47.1775,47.1864,44720.0
2021-09-30 14:40:00,52.79,52.87,52.79,52.87,88636.0,47.1775,47.249,47.1775,47.249,88636.0
2021-09-30 14:45:00,52.86,52.87,52.81,52.84,70132.0,47.24,47.249,47.1954,47.2222,70132.0
2021-09-30 14:50:00,52.83,52.89,52.81,52.82,117042.0,47.2132,47.2669,47.1954,47.2043,117042.0
2021-09-30 14:55:00,52.82,52.83,52.77,52.78,101021.0,47.2043,47.2132,47.1596,47.1686,101021.0
2021-09-30 15:00:00,52.78,52.82,52.74,52.77,98390.0,47.1686,47.2043,47.1328,47.1596,98390.0
2021-09-30 15:05:00,52.77,52.81,52.76,52.79,86013.0,47.1596,47.1954,47.1507,47.1775,86013.0
2021-09-30 15:10:00,52.79,52.85,52.78,52.84,85666.0,47.1775,47.2311,47.1686,47.2222,85666.0
2021-09-30 15:15:00,52.84,52.9,52.84,52.86,128871.0,47.2222,47.2758,47.2222,47.24,128871.0
2021-09-30 15:20:00,52.86,52.86,52.78,52.78,110094.0,47.24,47.24,47.1686,47.1686,110094.0
2021-09-30 15:25:00,52.79,52.8,52.75,52.76,124172.0,47.1775,47.1864,47.1417,47.1507,124172.0
2021-09-30 15:30:00,52.76,52.85,52.74,52.83,183909.0,47.1507,47.2311,47.1328,47.2132,183909.0
2021-09-30 15:35:00,52.83,52.83,52.74,52.76,277182.0,47.2132,47.2132,47.1328,47.1507,277182.0
2021-09-30 15:40:00,52.76,52.77,52.7,52.72,338061.0,47.1507,47.1596,47.0971,47.1149,338061.0
2021-09-30 15:45:00,52.71,52.73,52.66,52.68,355035.0,47.106,47.1239,47.0613,47.0792,355035.0
2021-09-30 15:50:00,52.67,52.67,52.54,52.61,767393.0,47.0702,47.0702,46.9541,47.0166,767393.0
2021-09-30 15:55:00,52.61,52.62,52.45,52.45,1022705.0,47.0166,47.0256,46.8736,46.8736,1022705.0
2021-10-01 09:30:00,52.78,52.9,52.71,52.8,657675.0,47.1686,47.2758,47.106,47.1864,657675.0
2021-10-01 09:35:00,52.8,52.85,52.76,52.77,200804.0,47.1864,47.2311,47.1507,47.1596,200804.0
2021-10-01 09:40:00,52.77,52.96,52.77,52.9,333245.0,47.1596,47.3294,47.1596,47.2758,333245.0
2021-10-01 09:45:00,52.9,52.93,52.81,52.91,257790.0,47.2758,47.3026,47.1954,47.2847,257790.0
2021-10-01 09:50:00,52.9,52.91,52.76,52.81,226064.0,47.2758,47.2847,47.1507,47.1954,226064.0
2021-10-01 09:55:00,52.81,52.93,52.78,52.88,283375.0,47.1954,47.3026,47.1686,47.2579,283375.0
2021-10-01 10:00:00,52.88,52.97,52.82,52.92,301291.0,47.2579,47.3384,47.2043,47.2937,301291.0
2021-10-01 10:05:00,52.91,53.1,52.9,53.05,367431.0,47.2847,47.4545,47.2758,47.4098,367431.0
2021-10-01 10:10:00,53.05,53.08,53.0,53.08,204526.0,47.4098,47.4367,47.3652,47.4367,204526.0
2021-10-01 10:15:00,53.08,53.09,53.0,53.05,240755.0,47.4367,47.4456,47.3652,47.4098,240755.0
2021-10-01 10:20:00,53.05,53.05,52.7,52.73,255816.0,47.4098,47.4098,47.0971,47.1239,255816.0
2021-10-01 10:25:00,52.75,52.93,52.73,52.88,256505.0,47.1417,47.3026,47.1239,47.2579,256505.0
2021-10-01 10:30:00,52.87,52.89,52.78,52.79,288890.0,47.249,47.2669,47.1686,47.1775,288890.0
2021-10-01 10:35:00,52.78,52.85,52.75,52.76,268472.0,47.1686,47.2311,47.1417,47.1507,268472.0
2021-10-01 10:40:00,52.75,52.79,52.71,52.71,110753.0,47.1417,47.1775,47.106,47.106,110753.0
2021-10-01 10:45:00,52.71,52.73,52.61,52.66,206395.0,47.106,47.1239,47.0166,47.0613,206395.0
2021-10-01 10:50:00,52.66,52.66,52.58,52.62,181235.0,47.0613,47.0613,46.9898,47.0256,181235.0
2021-10-01 10:55:00,52.61,52.71,52.6,52.69,209185.0,47.0166,47.106,47.0077,47.0881,209185.0
2021-10-01 11:00:00,52.69,52.74,52.62,52.63,125261.0,47.0881,47.1328,47.0256,47.0345,125261.0
2021-10-01 11:05:00,52.63,52.66,52.57,52.6,126605.0,47.0345,47.0613,46.9809,47.0077,126605.0
2021-10-01 11:10:00,52.6,52.85,52.58,52.81,180672.0,47.0077,47.2311,46.9898,47.1954,180672.0
2021-10-01 11:15:00,52.81,52.83,52.76,52.79,140831.0,47.1954,47.2132,47.1507,47.1775,140831.0
2021-10-01 11:20:00,52.79,52.88,52.76,52.87,147442.0,47.1775,47.2579,47.1507,47.249,147442.0
2021-10-01 11:25:00,52.87,52.89,52.75,52.76,113202.0,47.249,47.2669,47.1417,47.1507,113202.0
2021-10-01 11:30:00,52.76,52.79,52.73,52.78,123030.0,47.1507,47.1775,47.1239,47.1686,123030.0
2021-10-01 11:35:00,52.79,52.88,52.77,52.87,114586.0,47.1775,47.2579,47.1596,47.249,114586.0
2021-10-01 11:40:00,52.87,52.91,52.84,52.89,139931.0,47.249,47.2847,47.2222,47.2669,139931.0
2021-10-01 11:45:00,52.89,52.94,52.88,52.92,120311.0,47.2669,47.3115,47.2579,47.2937,120311.0
2021-10-01 11:50:00,52.91,52.92,52.82,52.9,167062.0,47.2847,47.2937,47.2043,47.2758,167062.0
2021-10-01 11:55:00,52.89,52.9,52.83,52.87,99255.0,47.2669,47.2758,47.2132,47.249,99255.0
2021-10-01 12:00:00,52.87,52.92,52.82,52.84,95968.0,47.249,47.2937,47.2043,47.2222,95968.0
2021-10-01 12:05:00,52.84,52.88,52.81,52.88,67754.0,47.2222,47.2579,47.1954,47.2579,67754.0
2021-10-01 12:10:00,52.87,52.89,52.83,52.84,64562.0,47.249,47.2669,47.2132,47.2222,64562.0
2021-10-01 12:15:00,52.84,52.86,52.79,52.85,106337.0,47.2222,47.24,47.1775,47.2311,106337.0
2021-10-01 12:20:00,52.85,52.93,52.84,52.9,108971.0,47.2311,47.3026,47.2222,47.2758,108971.0
2021-10-01 12:25:00,52.9,52.92,52.88,52.89,62004.0,47.2758,47.2937,47.2579,47.2669,62004.0
2021-10-01 12:30:00,52.9,52.96,52.89,52.93,95169.0,47.2758,47.3294,47.2669,47.3026,95169.0
2021-10-01 12:35:00,52.94,52.96,52.9,52.91,122611.0,47.3115,47.3294,47.2758,47.2847,122611.0
2021-10-01 12:40:00,52.92,52.96,52.91,52.93,105874.0,47.2937,47.3294,47.2847,47.3026,105874.0
2021-10-01 12:45:00,52.93,52.97,52.91,52.92,86989.0,47.3026,47.3384,47.2847,47.2937,86989.0
2021-10-01 12:50:00,52.92,52.96,52.91,52.96,103101.0,47.2937,47.3294,47.2847,47.3294,103101.0
2021-10-01 12:55:00,52.96,52.96,52.86,52.88,112492.0,47.3294,47.3294,47.24,47.2579,112492.0
2021-10-01 13:00:00,52.89,52.94,52.85,52.91,78870.0,47.2669,47.3115,47.2311,47.2847,78870.0
2021-10-01 13:05:00,52.91,52.95,52.89,52.95,82965.0,47.2847,47.3205,47.2669,47.3205,82965.0
2021-10-01 13:10:00,52.95,52.96,52.89,52.9,75765.0,47.3205,47.3294,47.2669,47.2758,75765.0
2021-10-01 13:15:00,52.91,52.94,52.89,52.9,60481.0,47.2847,47.3115,47.2669,47.2758,60481.0
2021-10-01 13:20:00,52.9,52.92,52.88,52.9,87168.0,47.2758,47.2937,47.2579,47.2758,87168.0
2021-10-01 13:25:00,52.9,52.91,52.89,52.9,61225.0,47.2758,47.2847,47.2669,47.2758,61225.0
2021-10-01 13:30:00,52.9,52.95,52.9,52.94,60409.0,47.2758,47.3205,47.2758,47.3115,60409.0
2021-10-01 13:35:00,52.94,52.95,52.92,52.92,48902.0,47.3115,47.3205,47.2937,47.2937,48902.0
2021-10-01 13:40:00,52.93,52.97,52.92,52.97,76651.0,47.3026,47.3384,47.2937,47.3384,76651.0
2021-10-01 13:45:00,52.97,53.07,52.96,53.05,109587.0,47.3384,47.4277,47.3294,47.4098,109587.0
2021-10-01 13:50:00,53.06,53.08,53.03,53.05,99953.0,47.4188,47.4367,47.392,47.4098,99953.0
2021-10-01 13:55:00,53.06,53.06,52.99,53.01,107170.0,47.4188,47.4188,47.3562,47.3741,107170.0
2021-10-01 14:00:00,53.01,53.04,52.97,53.03,102177.0,47.3741,47.4009,47.3384,47.392,102177.0
2021-10-01 14:05:00,53.04,53.08,53.01,53.03,111061.0,47.4009,47.4367,47.3741,47.392,111061.0
2021-10-01 14:10:00,53.03,53.07,53.02,53.04,48159.0,47.392,47.4277,47.383,47.4009,48159.0
2021-10-01 14:15:00,53.04,53.07,53.03,53.05,53574.0,47.4009,47.4277,47.392,47.4098,53574.0
2021-10-01 14:20:00,53.05,53.11,53.05,53.1,71599.0,47.4098,47.4635,47.4098,47.4545,71599.0
2021-10-01 14:25:00,53.1,53.11,53.05,53.07,83872.0,47.4545,47.4635,47.4098,47.4277,83872.0
2021-10-01 14:30:00,53.06,53.09,53.02,53.05,100096.0,47.4188,47.4456,47.383,47.4098,100096.0
2021-10-01 14:35:00,53.05,53.09,53.05,53.09,59157.0,47.4098,47.4456,47.4098,47.4456,59157.0
2021-10-01 14:40:00,53.08,53.11,53.02,53.03,58199.0,47.4367,47.4635,47.383,47.392,58199.0
2021-10-01 14:45:00,53.03,53.07,53.02,53.05,113961.0,47.392,47.4277,47.383,47.4098,113961.0
2021-10-01 14:50:00,53.05,53.08,53.01,53.07,130827.0,47.4098,47.4367,47.3741,47.4277,130827.0
2021-10-01 14:55:00,53.07,53.11,53.07,53.09,64232.0,47.4277,47.4635,47.4277,47.4456,64232.0
2021-10-01 15:00:00,53.09,53.16,53.08,53.15,69906.0,47.4456,47.5082,47.4367,47.4992,69906.0
2021-10-01 15:05:00,53.16,53.16,53.13,53.15,75245.0,47.5082,47.5082,47.4813,47.4992,75245.0
2021-10-01 15:10:00,53.15,53.18,53.14,53.18,81551.0,47.4992,47.526,47.4903,47.526,81551.0
2021-10-01 15:15:00,53.19,53.2,53.12,53.16,102220.0,47.535,47.5439,47.4724,47.5082,102220.0
2021-10-01 15:20:00,53.16,53.18,53.12,53.15,135698.0,47.5082,47.526,47.4724,47.4992,135698.0
2021-10-01 15:25:00,53.15,53.15,53.1,53.12,107538.0,47.4992,47.4992,47.4545,47.4724,107538.0
2021-10-01 15:30:00,53.12,53.16,53.06,53.15,174551.0,47.4724,47.5082,47.4188,47.4992,174551.0
2021-10-01 15:35:00,53.14,53.15,53.02,53.05,171984.0,47.4903,47.4992,47.383,47.4098,171984.0
2021-10-01 15:40:00,53.05,53.07,53.01,53.05,177578.0,47.4098,47.4277,47.3741,47.4098,177578.0
2021-10-01 15:45:00,53.04,53.07,53.0,53.04,231145.0,47.4009,47.4277,47.3652,47.4009,231145.0
2021-10-01 15:50:00,53.05,53.15,53.04,53.11,467623.0,47.4098,47.4992,47.4009,47.4635,467623.0
2021-10-01 15:55:00,53.11,53.11,52.94,53.02,1294798.0,47.4635,47.4635,47.3115,47.383,1294798.0
2021-10-04 09:30:00,53.06,53.38,53.05,53.32,474340.0,47.4188,47.7048,47.4098,47.6511,474340.0
2021-10-04 09:35:00,53.32,53.52,53.29,53.51,305568.0,47.6511,47.8299,47.6243,47.8209,305568.0
2021-10-04 09:40:00,53.51,53.53,53.37,53.38,221731.0,47.8209,47.8388,47.6958,47.7048,221731.0
2021-10-04 09:45:00,53.37,53.46,53.31,53.4,224509.0,47.6958,47.7763,47.6422,47.7226,224509.0
2021-10-04 09:50:00,53.4,53.41,53.24,53.26,183056.0,47.7226,47.7316,47.5796,47.5975,183056.0
2021-10-04 09:55:00,53.25,53.29,53.18,53.25,211280.0,47.5886,47.6243,47.526,47.5886,211280.0
2021-10-04 10:00:00,53.24,53.35,53.14,53.17,139394.0,47.5796,47.678,47.4903,47.5171,139394.0
2021-10-04 10:05:00,53.17,53.2,53.08,53.13,170425.0,47.5171,47.5439,47.4367,47.4813,170425.0
2021-10-04 10:10:00,53.12,53.24,53.11,53.23,180655.0,47.4724,47.5796,47.4635,47.5707,180655.0
2021-10-04 10:15:00,53.23,53.24,53.13,53.17,111663.0,47.5707,47.5796,47.4813,47.5171,111663.0
2021-10-04 10:20:00,53.18,53.21,53.03,53.03,125715.0,47.526,47.5528,47.392,47.392,125715.0
2021-10-04 10:25:00,53.03,53.09,53.0,53.07,172420.0,47.392,47.4456,47.3652,47.4277,172420.0
2021-10-04 10:30:00,53.06,53.06,52.96,52.97,157293.0,47.4188,47.4188,47.3294,47.3384,157293.0
2021-10-04 10:35:00,52.96,52.97,52.84,52.86,220555.0,47.3294,47.3384,47.2222,47.24,220555.0
2021-10-04 10:40:00,52.85,52.96,52.85,52.94,214862.0,47.2311,47.3294,47.2311,47.3115,214862.0
2021-10-04 10:45:00,52.93,52.95,52.88,52.88,110677.0,47.3026,47.3205,47.2579,47.2579,110677.0
2021-10-04 10:50:00,52.89,52.96,52.8,52.82,150002.0,47.2669,47.3294,47.1864,47.2043,150002.0
2021-10-04 10:55:00,52.81,52.86,52.81,52.83,110381.0,47.1954,47.24,47.1954,47.2132,110381.0
2021-10-04 11:00:00,52.82,52.83,52.73,52.75,169192.0,47.2043,47.2132,47.1239,47.1417,169192.0
2021-10-04 11:05:00,52.75,52.79,52.72,52.77,244383.0,47.1417,47.1775,47.1149,47.1596,244383.0
2021-10-04 11:10:00,52.76,52.77,52.71,52.75,228267.0,47.1507,47.1596,47.106,47.1417,228267.0
2021-10-04 11:15:00,52.75,52.79,52.69,52.7,249666.0,47.1417,47.1775,47.0881,47.0971,249666.0
2021-10-04 11:20:00,52.7,52.71,52.58,52.6,209309.0,47.0971,47.106,46.9898,47.0077,209309.0
2021-10-04 11:25:00,52.6,52.66,52.52,52.56,244389.0,47.0077,47.0613,46.9362,46.9719,244389.0
2021-10-04 11:30:00,52.56,52.58,52.46,52.47,220932.0,46.9719,46.9898,46.8826,46.8915,220932.0
2021-10-04 11:35:00,52.47,52.49,52.4,52.4,159304.0,46.8915,46.9094,46.829,46.829,159304.0
2021-10-04 11:40:00,52.4,52.51,52.4,52.48,396410.0,46.829,46.9273,46.829,46.9004,396410.0
2021-10-04 11:45:00,52.47,52.56,52.47,52.55,175130.0,46.8915,46.9719,46.8915,46.963,175130.0
2021-10-04 11:50:00,52.54,52.59,52.52,52.58,142252.0,46.9541,46.9988,46.9362,46.9898,142252.0
2021-10-04 11:55:00,52.58,52.71,52.53,52.68,305804.0,46.9898,47.106,46.9451,47.0792,305804.0
2021-10-04 12:00:00,52.67,52.7,52.62,52.63,167501.0,47.0702,47.0971,47.0256,47.0345,167501.0
2021-10-04 12:05:00,52.63,52.72,52.62,52.72,236850.0,47.0345,47.1149,47.0256,47.1149,236850.0
2021-10-04 12:10:00,52.71,52.72,52.68,52.69,88647.0,47.106,47.1149,47.0792,47.0881,88647.0
2021-10-04 12:15:00,52.69,52.72,52.67,52.69,115914.0,47.0881,47.1149,47.0702,47.0881,115914.0
2021-10-04 12:20:00,52.68,52.69,52.6,52.6,134153.0,47.0792,47.0881,47.0077,47.0077,134153.0
2021-10-04 12:25:00,52.6,52.64,52.57,52.62,141621.0,47.0077,47.0434,46.9809,47.0256,141621.0
2021-10-04 12:30:00,52.61,52.71,52.61,52.69,142618.0,47.0166,47.106,47.0166,47.0881,142618.0
2021-10-04 12:35:00,52.69,52.73,52.66,52.7,122107.0,47.0881,47.1239,47.0613,47.0971,122107.0
2021-10-04 12:40:00,52.71,52.71,52.65,52.68,115901.0,47.106,47.106,47.0524,47.0792,115901.0
2021-10-04 12:45:00,52.68,52.75,52.67,52.74,158238.0,47.0792,47.1417,47.0702,47.1328,158238.0
2021-10-04 12:50:00,52.75,52.81,52.7,52.8,148831.0,47.1417,47.1954,47.0971,47.1864,148831.0
2021-10-04 12:55:00,52.8,52.83,52.77,52.77,140925.0,47.1864,47.2132,47.1596,47.1596,140925.0
2021-10-04 13:00:00,52.77,52.79,52.71,52.71,144188.0,47.1596,47.1775,47.106,47.106,144188.0
2021-10-04 13:05:00,52.72,52.82,52.71,52.8,218250.0,47.1149,47.2043,47.106,47.1864,218250.0
2021-10-04 13:10:00,52.79,52.84,52.77,52.84,147214.0,47.1775,47.2222,47.1596,47.2222,147214.0
2021-10-04 13:15:00,52.84,52.84,52.77,52.78,124109.0,47.2222,47.2222,47.1596,47.1686,124109.0
2021-10-04 13:20:00,52.77,52.79,52.73,52.78,207071.0,47.1596,47.1775,47.1239,47.1686,207071.0
2021-10-04 13:25:00,52.77,52.78,52.68,52.7,158383.0,47.1596,47.1686,47.0792,47.0971,158383.0
2021-10-04 13:30:00,52.7,52.75,52.69,52.73,193910.0,47.0971,47.1417,47.0881,47.1239,193910.0
2021-10-04 13:35:00,52.73,52.75,52.7,52.72,164134.0,47.1239,47.1417,47.0971,47.1149,164134.0
2021-10-04 13:40:00,52.72,52.73,52.68,52.72,122720.0,47.1149,47.1239,47.0792,47.1149,122720.0
2021-10-04 13:45:00,52.72,52.73,52.68,52.73,98383.0,47.1149,47.1239,47.0792,47.1239,98383.0
2021-10-04 13:50:00,52.73,52.76,52.7,52.71,99273.0,47.1239,47.1507,47.0971,47.106,99273.0
2021-10-04 13:55:00,52.72,52.74,52.68,52.73,130248.0,47.1149,47.1328,47.0792,47.1239,130248.0
2021-10-04 14:00:00,52.73,52.79,52.72,52.79,146009.0,47.1239,47.1775,47.1149,47.1775,146009.0
2021-10-04 14:05:00,52.79,52.85,52.77,52.8,90334.0,47.1775,47.2311,47.1596,47.1864,90334.0
2021-10-04 14:10:00,52.8,52.82,52.74,52.75,167548.0,47.1864,47.2043,47.1328,47.1417,167548.0
2021-10-04 14:15:00,52.75,52.8,52.74,52.8,148276.0,47.1417,47.1864,47.1328,47.1864,148276.0
2021-10-04 14:20:00,52.8,52.9,52.8,52.86,114707.0,47.1864,47.2758,47.1864,47.24,114707.0
2021-10-04 14:25:00,52.85,52.88,52.83,52.88,124339.0,47.2311,47.2579,47.2132,47.2579,124339.0
2021-10-04 14:30:00,52.88,52.9,52.83,52.85,171669.0,47.2579,47.2758,47.2132,47.2311,171669.0
2021-10-04 14:35:00,52.86,52.91,52.83,52.88,135421.0,47.24,47.2847,47.2132,47.2579,135421.0
2021-10-04 14:40:00,52.88,52.9,52.85,52.89,174492.0,47.2579,47.2758,47.2311,47.2669,174492.0
2021-10-04 14:45:00,52.89,52.93,52.88,52.93,141200.0,47.2669,47.3026,47.2579,47.3026,141200.0
2021-10-04 14:50:00,52.93,52.93,52.86,52.89,147891.0,47.3026,47.3026,47.24,47.2669,147891.0
2021-10-04 14:55:00,52.9,52.92,52.86,52.89,117248.0,47.2758,47.2937,47.24,47.2669,117248.0
2021-10-04 15:00:00,52.89,52.97,52.87,52.95,140129.0,47.2669,47.3384,47.249,47.3205,140129.0
2021-10-04 15:05:00,52.95,52.97,52.88,52.91,148047.0,47.3205,47.3384,47.2579,47.2847,148047.0
2021-10-04 15:10:00,52.92,52.96,52.87,52.93,162265.0,47.2937,47.3294,47.249,47.3026,162265.0
2021-10-04 15:15:00,52.93,52.98,52.89,52.91,180644.0,47.3026,47.3473,47.2669,47.2847,180644.0
2021-10-04 15:20:00,52.92,52.95,52.88,52.93,210880.0,47.2937,47.3205,47.2579,47.3026,210880.0
2021-10-04 15:25:00,52.93,52.99,52.9,52.96,227615.0,47.3026,47.3562,47.2758,47.3294,227615.0
2021-10-04 15:30:00,52.96,53.03,52.92,53.02,242658.0,47.3294,47.392,47.2937,47.383,242658.0
2021-10-04 15:35:00,53.03,53.08,52.93,52.94,283106.0,47.392,47.4367,47.3026,47.3115,283106.0
2021-10-04 15:40:00,52.94,53.1,52.93,53.02,408910.0,47.3115,47.4545,47.3026,47.383,408910.0
2021-10-04 15:45:00,53.02,53.07,53.01,53.05,340017.0,47.383,47.4277,47.3741,47.4098,340017.0
2021-10-04 15:50:00,53.04,53.05,52.87,52.91,410433.0,47.4009,47.4098,47.249,47.2847,410433.0
2021-10-04 15:55:00,52.91,53.03,52.9,53.0,747431.0,47.2847,47.392,47.2758,47.3652,747431.0
2021-10-05 09:30:00,53.02,53.32,52.93,53.28,646406.0,47.383,47.6511,47.3026,47.6154,646406.0
2021-10-05 09:35:00,53.27,53.27,53.02,53.09,414108.0,47.6065,47.6065,47.383,47.4456,414108.0
2021-10-05 09:40:00,53.1,53.16,52.97,52.97,185026.0,47.4545,47.5082,47.3384,47.3384,185026.0
2021-10-05 09:45:00,52.97,53.16,52.97,53.07,221819.0,47.3384,47.5082,47.3384,47.4277,221819.0
2021-10-05 09:50:00,53.07,53.18,52.98,53.15,168665.0,47.4277,47.526,47.3473,47.4992,168665.0
2021-10-05 09:55:00,53.15,53.18,53.09,53.13,127207.0,47.4992,47.526,47.4456,47.4813,127207.0
2021-10-05 10:00:00,53.14,53.27,53.12,53.24,257766.0,47.4903,47.6065,47.4724,47.5796,257766.0
2021-10-05 10:05:00,53.23,53.26,53.18,53.24,85145.0,47.5707,47.5975,47.526,47.5796,85145.0
2021-10-05 10:10:00,53.25,53.29,53.21,53.27,213669.0,47.5886,47.6243,47.5528,47.6065,213669.0
2021-10-05 10:15:00,53.28,53.29,53.19,53.2,121488.0,47.6154,47.6243,47.535,47.5439,121488.0
2021-10-05 10:20:00,53.21,53.27,53.2,53.25,114057.0,47.5528,47.6065,47.5439,47.5886,114057.0
2021-10-05 10:25:00,53.25,53.35,53.25,53.35,94341.0,47.5886,47.678,47.5886,47.678,94341.0
2021-10-05 10:30:00,53.35,53.4,53.32,53.34,130774.0,47.678,47.7226,47.6511,47.669,130774.0
2021-10-05 10:35:00,53.34,53.34,53.19,53.21,105512.0,47.669,47.669,47.535,47.5528,105512.0
2021-10-05 10:40:00,53.21,53.22,53.16,53.18,120128.0,47.5528,47.5618,47.5082,47.526,120128.0
2021-10-05 10:45:00,53.19,53.28,53.18,53.27,117980.0,47.535,47.6154,47.526,47.6065,117980.0
2021-10-05 10:50:00,53.28,53.29,53.21,53.26,155452.0,47.6154,47.6243,47.5528,47.5975,155452.0
2021-10-05 10:55:00,53.27,53.28,53.25,53.26,74550.0,47.6065,47.6154,47.5886,47.5975,74550.0
2021-10-05 11:00:00,53.26,53.28,53.19,53.24,178376.0,47.5975,47.6154,47.535,47.5796,178376.0
2021-10-05 11:05:00,53.25,53.29,53.23,53.26,148346.0,47.5886,47.6243,47.5707,47.5975,148346.0
2021-10-05 11:10:00,53.26,53.27,53.22,53.23,184241.0,47.5975,47.6065,47.5618,47.5707,184241.0
2021-10-05 11:15:00,53.24,53.28,53.22,53.27,396862.0,47.5796,47.6154,47.5618,47.6065,396862.0
2021-10-05 11:20:00,53.27,53.28,53.22,53.23,286091.0,47.6065,47.6154,47.5618,47.5707,286091.0
2021-10-05 11:25:00,53.24,53.25,53.21,53.23,324218.0,47.5796,47.5886,47.5528,47.5707,324218.0
2021-10-05 11:30:00,53.24,53.26,53.19,53.21,348730.0,47.5796,47.5975,47.535,47.5528,348730.0
2021-10-05 11:35:00,53.21,53.27,53.18,53.2,211667.0,47.5528,47.6065,47.526,47.5439,211667.0
2021-10-05 11:40:00,53.2,53.2,53.14,53.2,125529.0,47.5439,47.5439,47.4903,47.5439,125529.0
2021-10-05 11:45:00,53.2,53.36,53.2,53.34,225578.0,47.5439,47.6869,47.5439,47.669,225578.0
2021-10-05 11:50:00,53.34,53.4,53.33,53.39,111790.0,47.669,47.7226,47.6601,47.7137,111790.0
2021-10-05 11:55:00,53.39,53.45,53.37,53.42,120149.0,47.7137,47.7673,47.6958,47.7405,120149.0
2021-10-05 12:00:00,53.41,53.45,53.4,53.43,125904.0,47.7316,47.7673,47.7226,47.7494,125904.0
2021-10-05 12:05:00,53.43,53.45,53.4,53.45,78875.0,47.7494,47.7673,47.7226,47.7673,78875.0
2021-10-05 12:10:00,53.44,53.47,53.4,53.43,66358.0,47.7584,47.7852,47.7226,47.7494,66358.0
2021-10-05 12:15:00,53.43,53.43,53.4,53.41,57742.0,47.7494,47.7494,47.7226,47.7316,57742.0
2021-10-05 12:20:00,53.41,53.42,53.34,53.35,91773.0,47.7316,47.7405,47.669,47.678,91773.0
2021-10-05 12:25:00,53.35,53.39,53.33,53.36,96792.0,47.678,47.7137,47.6601,47.6869,96792.0
2021-10-05 12:30:00,53.36,53.36,53.3,53.32,114446.0,47.6869,47.6869,47.6333,47.6511,114446.0
2021-10-05 12:35:00,53.32,53.32,53.25,53.26,95790.0,47.6511,47.6511,47.5886,47.5975,95790.0
2021-10-05 12:40:00,53.26,53.27,53.22,53.23,83576.0,47.5975,47.6065,47.5618,47.5707,83576.0
2021-10-05 12:45:00,53.23,53.24,53.21,53.23,188272.0,47.5707,47.5796,47.5528,47.5707,188272.0
2021-10-05 12:50:00,53.23,53.24,53.2,53.22,85818.0,47.5707,47.5796,47.5439,47.5618,85818.0
2021-10-05 12:55:00,53.22,53.27,53.21,53.27,72345.0,47.5618,47.6065,47.5528,47.6065,72345.0
2021-10-05 13:00:00,53.27,53.29,53.23,53.26,109935.0,47.6065,47.6243,47.5707,47.5975,109935.0
2021-10-05 13:05:00,53.25,53.29,53.24,53.26,93522.0,47.5886,47.6243,47.5796,47.5975,93522.0
2021-10-05 13:10:00,53.26,53.27,53.23,53.24,145232.0,47.5975,47.6065,47.5707,47.5796,145232.0
2021-10-05 13:15:00,53.23,53.27,53.23,53.26,85174.0,47.5707,47.6065,47.5707,47.5975,85174.0
2021-10-05 13:20:00,53.26,53.29,53.25,53.28,78807.0,47.5975,47.6243,47.5886,47.6154,78807.0
2021-10-05 13:25:00,53.28,53.29,53.25,53.26,93648.0,47.6154,47.6243,47.5886,47.5975,93648.0
2021-10-05 13:30:00,53.26,53.28,53.25,53.27,132815.0,47.5975,47.6154,47.5886,47.6065,132815.0
2021-10-05 13:35:00,53.28,53.3,53.26,53.29,71316.0,47.6154,47.6333,47.5975,47.6243,71316.0
2021-10-05 13:40:00,53.3,53.35,53.29,53.3,149255.0,47.6333,47.678,47.6243,47.6333,149255.0
2021-10-05 13:45:00,53.3,53.3,53.25,53.29,121537.0,47.6333,47.6333,47.5886,47.6243,121537.0
2021-10-05 13:50:00,53.29,53.31,53.27,53.29,105327.0,47.6243,47.6422,47.6065,47.6243,105327.0
2021-10-05 13:55:00,53.28,53.3,53.25,53.27,96519.0,47.6154,47.6333,47.5886,47.6065,96519.0
2021-10-05 14:00:00,53.27,53.28,53.21,53.22,220021.0,47.6065,47.6154,47.5528,47.5618,220021.0
2021-10-05 14:05:00,53.23,53.23,53.16,53.18,158255.0,47.5707,47.5707,47.5082,47.526,158255.0
2021-10-05 14:10:00,53.19,53.19,53.12,53.17,325894.0,47.535,47.535,47.4724,47.5171,325894.0
2021-10-05 14:15:00,53.18,53.2,53.14,53.18,87163.0,47.526,47.5439,47.4903,47.526,87163.0
2021-10-05 14:20:00,53.17,53.18,53.15,53.18,61096.0,47.5171,47.526,47.4992,47.526,61096.0
2021-10-05 14:25:00,53.18,53.23,53.17,53.23,122169.0,47.526,47.5707,47.5171,47.5707,122169.0
2021-10-05 14:30:00,53.23,53.27,53.23,53.26,91651.0,47.5707,47.6065,47.5707,47.5975,91651.0
2021-10-05 14:35:00,53.26,53.28,53.17,53.17,276145.0,47.5975,47.6154,47.5171,47.5171,276145.0
2021-10-05 14:40:00,53.18,53.19,53.15,53.17,180306.0,47.526,47.535,47.4992,47.5171,180306.0
2021-10-05 14:45:00,53.17,53.21,53.16,53.2,109711.0,47.5171,47.5528,47.5082,47.5439,109711.0
2021-10-05 14:50:00,53.2,53.22,53.19,53.21,90622.0,47.5439,47.5618,47.535,47.5528,90622.0
2021-10-05 14:55:00,53.21,53.21,53.15,53.17,85135.0,47.5528,47.5528,47.4992,47.5171,85135.0
2021-10-05 15:00:00,53.16,53.17,53.13,53.17,94586.0,47.5082,47.5171,47.4813,47.5171,94586.0
2021-10-05 15:05:00,53.16,53.18,53.14,53.16,122892.0,47.5082,47.526,47.4903,47.5082,122892.0
2021-10-05 15:10:00,53.16,53.19,53.14,53.19,89219.0,47.5082,47.535,47.4903,47.535,89219.0
2021-10-05 15:15:00,53.19,53.2,53.1,53.13,226804.0,47.535,47.5439,47.4545,47.4813,226804.0
2021-10-05 15:20:00,53.12,53.13,53.08,53.13,113392.0,47.4724,47.4813,47.4367,47.4813,113392.0
2021-10-05 15:25:00,53.13,53.14,53.08,53.12,123223.0,47.4813,47.4903,47.4367,47.4724,123223.0
2021-10-05 15:30:00,53.12,53.16,53.1,53.16,183583.0,47.4724,47.5082,47.4545,47.5082,183583.0
2021-10-05 15:35:00,53.15,53.18,53.14,53.16,247315.0,47.4992,47.526,47.4903,47.5082,247315.0
2021-10-05 15:40:00,53.17,53.21,53.15,53.17,181689.0,47.5171,47.5528,47.4992,47.5171,181689.0
2021-10-05 15:45:00,53.17,53.18,53.11,53.14,240940.0,47.5171,47.526,47.4635,47.4903,240940.0
2021-10-05 15:50:00,53.15,53.15,53.09,53.1,529849.0,47.4992,47.4992,47.4456,47.4545,529849.0
2021-10-05 15:55:00,53.1,53.16,53.05,53.09,1177526.0,47.4545,47.5082,47.4098,47.4456,1177526.0
2021-10-06 09:30:00,52.77,52.82,52.51,52.56,510371.0,47.1596,47.2043,46.9273,46.9719,510371.0
2021-10-06 09:35:00,52.56,52.74,52.56,52.67,211171.0,46.9719,47.1328,46.9719,47.0702,211171.0
2021-10-06 09:40:00,52.68,52.71,52.57,52.64,163896.0,47.0792,47.106,46.9809,47.0434,163896.0
2021-10-06 09:45:00,52.65,52.73,52.61,52.7,209466.0,47.0524,47.1239,47.0166,47.0971,209466.0
2021-10-06 09:50:00,52.7,52.71,52.58,52.65,174275.0,47.0971,47.106,46.9898,47.0524,174275.0
2021-10-06 09:55:00,52.65,52.67,52.57,52.63,139657.0,47.0524,47.0702,46.9809,47.0345,139657.0
2021-10-06 10:00:00,52.63,52.65,52.55,52.64,139376.0,47.0345,47.0524,46.963,47.0434,139376.0
2021-10-06 10:05:00,52.64,52.73,52.59,52.68,191025.0,47.0434,47.1239,46.9988,47.0792,191025.0
2021-10-06 10:10:00,52.67,52.91,52.65,52.9,160011.0,47.0702,47.2847,47.0524,47.2758,160011.0
2021-10-06 10:15:00,52.9,52.9,52.78,52.83,308692.0,47.2758,47.2758,47.1686,47.2132,308692.0
2021-10-06 10:20:00,52.82,53.02,52.79,53.02,170987.0,47.2043,47.383,47.1775,47.383,170987.0
2021-10-06 10:25:00,53.01,53.07,52.99,53.03,106817.0,47.3741,47.4277,47.3562,47.392,106817.0
2021-10-06 10:30:00,53.03,53.08,52.97,53.0,113909.0,47.392,47.4367,47.3384,47.3652,113909.0
2021-10-06 10:35:00,53.0,53.01,52.92,53.0,95962.0,47.3652,47.3741,47.2937,47.3652,95962.0
2021-10-06 10:40:00,53.0,53.01,52.92,52.93,68329.0,47.3652,47.3741,47.2937,47.3026,68329.0
2021-10-06 10:45:00,52.93,52.97,52.88,52.94,146559.0,47.3026,47.3384,47.2579,47.3115,146559.0
2021-10-06 10:50:00,52.94,53.01,52.9,52.98,127407.0,47.3115,47.3741,47.2758,47.3473,127407.0
2021-10-06 10:55:00,52.98,52.99,52.91,52.99,79536.0,47.3473,47.3562,47.2847,47.3562,79536.0
2021-10-06 11:00:00,52.98,53.0,52.93,52.94,93752.0,47.3473,47.3652,47.3026,47.3115,93752.0
2021-10-06 11:05:00,52.94,52.95,52.88,52.92,114484.0,47.3115,47.3205,47.2579,47.2937,114484.0
2021-10-06 11:10:00,52.93,52.96,52.87,52.96,140238.0,47.3026,47.3294,47.249,47.3294,140238.0
2021-10-06 11:15:00,52.95,52.98,52.92,52.96,99459.0,47.3205,47.3473,47.2937,47.3294,99459.0
2021-10-06 11:20:00,52.96,52.96,52.85,52.87,113899.0,47.3294,47.3294,47.2311,47.249,113899.0
2021-10-06 11:25:00,52.88,52.88,52.84,52.84,94753.0,47.2579,47.2579,47.2222,47.2222,94753.0
2021-10-06 11:30:00,52.83,52.85,52.79,52.8,102338.0,47.2132,47.2311,47.1775,47.1864,102338.0
2021-10-06 11:35:00,52.81,52.82,52.76,52.8,122601.0,47.1954,47.2043,47.1507,47.1864,122601.0
2021-10-06 11:40:00,52.8,52.84,52.78,52.8,159537.0,47.1864,47.2222,47.1686,47.1864,159537.0
2021-10-06 11:45:00,52.8,52.81,52.74,52.76,263686.0,47.1864,47.1954,47.1328,47.1507,263686.0
2021-10-06 11:50:00,52.76,52.84,52.75,52.81,344585.0,47.1507,47.2222,47.1417,47.1954,344585.0
2021-10-06 11:55:00,52.82,52.84,52.8,52.83,101748.0,47.2043,47.2222,47.1864,47.2132,101748.0
2021-10-06 12:00:00,52.83,52.84,52.73,52.74,72102.0,47.2132,47.2222,47.1239,47.1328,72102.0
2021-10-06 12:05:00,52.74,52.74,52.64,52.65,242640.0,47.1328,47.1328,47.0434,47.0524,242640.0
2021-10-06 12:10:00,52.65,52.65,52.59,52.63,71924.0,47.0524,47.0524,46.9988,47.0345,71924.0
2021-10-06 12:15:00,52.62,52.68,52.6,52.66,113070.0,47.0256,47.0792,47.0077,47.0613,113070.0
2021-10-06 12:20:00,52.66,52.71,52.65,52.69,95669.0,47.0613,47.106,47.0524,47.0881,95669.0
2021-10-06 12:25:00,52.69,52.7,52.64,52.69,114017.0,47.0881,47.0971,47.0434,47.0881,114017.0
2021-10-06 12:30:00,52.69,52.76,52.66,52.76,208646.0,47.0881,47.1507,47.0613,47.1507,208646.0
2021-10-06 12:35:00,52.75,52.76,52.71,52.76,75876.0,47.1417,47.1507,47.106,47.1507,75876.0
2021-10-06 12:40:00,52.76,52.8,52.75,52.79,88098.0,47.1507,47.1864,47.1417,47.1775,88098.0
2021-10-06 12:45:00,52.8,52.81,52.76,52.79,79303.0,47.1864,47.1954,47.1507,47.1775,79303.0
2021-10-06 12:50:00,52.79,52.82,52.77,52.78,94539.0,47.1775,47.2043,47.1596,47.1686,94539.0
2021-10-06 12:55:00,52.77,52.8,52.73,52.75,154670.0,47.1596,47.1864,47.1239,47.1417,154670.0
2021-10-06 13:00:00,52.75,52.78,52.7,52.73,97024.0,47.1417,47.1686,47.0971,47.1239,97024.0
2021-10-06 13:05:00,52.72,52.73,52.65,52.73,206655.0,47.1149,47.1239,47.0524,47.1239,206655.0
2021-10-06 13:10:00,52.72,52.73,52.64,52.72,220282.0,47.1149,47.1239,47.0434,47.1149,220282.0
2021-10-06 13:15:00,52.73,52.77,52.72,52.75,41603.0,47.1239,47.1596,47.1149,47.1417,41603.0
2021-10-06 13:20:00,52.74,52.81,52.72,52.8,105638.0,47.1328,47.1954,47.1149,47.1864,105638.0
2021-10-06 13:25:00,52.8,52.85,52.79,52.85,37996.0,47.1864,47.2311,47.1775,47.2311,37996.0
2021-10-06 13:30:00,52.86,52.96,52.85,52.96,85949.0,47.24,47.3294,47.2311,47.3294,85949.0
2021-10-06 13:35:00,52.95,53.01,52.94,52.99,69856.0,47.3205,47.3741,47.3115,47.3562,69856.0
2021-10-06 13:40:00,52.99,53.0,52.96,52.97,62490.0,47.3562,47.3652,47.3294,47.3384,62490.0
2021-10-06 13:45:00,52.97,53.02,52.96,53.01,59650.0,47.3384,47.383,47.3294,47.3741,59650.0
2021-10-06 13:50:00,53.01,53.02,52.95,52.95,93847.0,47.3741,47.383,47.3205,47.3205,93847.0
2021-10-06 13:55:00,52.96,52.99,52.95,52.98,52056.0,47.3294,47.3562,47.3205,47.3473,52056.0
2021-10-06 14:00:00,52.99,53.0,52.92,52.99,128801.0,47.3562,47.3652,47.2937,47.3562,128801.0
2021-10-06 14:05:00,52.99,53.03,52.96,53.03,64909.0,47.3562,47.392,47.3294,47.392,64909.0
2021-10-06 14:10:00,53.03,53.12,53.01,53.11,228971.0,47.392,47.4724,47.3741,47.4635,228971.0
2021-10-06 14:15:00,53.11,53.17,53.09,53.17,58482.0,47.4635,47.5171,47.4456,47.5171,58482.0
2021-10-06 14:20:00,53.17,53.19,53.14,53.15,65732.0,47.5171,47.535,47.4903,47.4992,65732.0
2021-10-06 14:25:00,53.15,53.2,53.14,53.19,49735.0,47.4992,47.5439,47.4903,47.535,49735.0
2021-10-06 14:30:00,53.19,53.22,53.17,53.22,73879.0,47.535,47.5618,47.5171,47.5618,73879.0
2021-10-06 14:35:00,53.22,53.29,53.22,53.29,360255.0,47.5618,47.6243,47.5618,47.6243,360255.0
2021-10-06 14:40:00,53.28,53.34,53.27,53.31,109471.0,47.6154,47.669,47.6065,47.6422,109471.0
2021-10-06 14:45:00,53.32,53.36,53.31,53.31,64036.0,47.6511,47.6869,47.6422,47.6422,64036.0
2021-10-06 14:50:00,53.32,53.35,53.27,53.34,144533.0,47.6511,47.678,47.6065,47.669,144533.0
2021-10-06 14:55:00,53.34,53.36,53.29,53.33,271697.0,47.669,47.6869,47.6243,47.6601,271697.0
2021-10-06 15:00:00,53.33,53.36,53.3,53.31,196217.0,47.6601,47.6869,47.6333,47.6422,196217.0
2021-10-06 15:05:00,53.32,53.35,53.31,53.35,122216.0,47.6511,47.678,47.6422,47.678,122216.0
2021-10-06 15:10:00,53.34,53.42,53.34,53.4,135371.0,47.669,47.7405,47.669,47.7226,135371.0
2021-10-06 15:15:00,53.4,53.46,53.39,53.43,145319.0,47.7226,47.7763,47.7137,47.7494,145319.0
2021-10-06 15:20:00,53.43,53.45,53.38,53.45,129649.0,47.7494,47.7673,47.7048,47.7673,129649.0
2021-10-06 15:25:00,53.45,53.51,53.42,53.51,274121.0,47.7673,47.8209,47.7405,47.8209,274121.0
2021-10-06 15:30:00,53.5,53.57,53.49,53.54,257011.0,47.812,47.8746,47.8031,47.8478,257011.0
2021-10-06 15:35:00,53.54,53.6,53.52,53.6,367278.0,47.8478,47.9014,47.8299,47.9014,367278.0
2021-10-06 15:40:00,53.6,53.62,53.56,53.62,315073.0,47.9014,47.9192,47.8656,47.9192,315073.0
2021-10-06 15:45:00,53.62,53.65,53.58,53.64,334239.0,47.9192,47.9461,47.8835,47.9371,334239.0
2021-10-06 15:50:00,53.63,53.7,53.61,53.7,667832.0,47.9282,47.9907,47.9103,47.9907,667832.0
2021-10-06 15:55:00,53.7,53.77,53.66,53.72,1224648.0,47.9907,48.0533,47.955,48.0086,1224648.0
2021-10-07 09:30:00,53.99,54.16,53.95,54.15,783920.0,48.2499,48.4018,48.2142,48.3929,783920.0
2021-10-07 09:35:00,54.16,54.24,54.1,54.17,384993.0,48.4018,48.4733,48.3482,48.4108,384993.0
2021-10-07 09:40:00,54.18,54.24,54.07,54.08,237186.0,48.4197,48.4733,48.3214,48.3303,237186.0
2021-10-07 09:45:00,54.08,54.17,54.02,54.02,212217.0,48.3303,48.4108,48.2767,48.2767,212217.0
2021-10-07 09:50:00,54.03,54.14,54.01,54.09,137265.0,48.2857,48.384,48.2678,48.3393,137265.0
2021-10-07 09:55:00,54.09,54.19,54.08,54.16,107229.0,48.3393,48.4286,48.3303,48.4018,107229.0
2021-10-07 10:00:00,54.16,54.28,54.15,54.27,189482.0,48.4018,48.5091,48.3929,48.5001,189482.0
2021-10-07 10:05:00,54.28,54.28,54.18,54.23,196433.0,48.5091,48.5091,48.4197,48.4644,196433.0
2021-10-07 10:10:00,54.23,54.24,54.18,54.22,117410.0,48.4644,48.4733,48.4197,48.4555,117410.0
2021-10-07 10:15:00,54.22,54.24,54.17,54.19,122491.0,48.4555,48.4733,48.4108,48.4286,122491.0
2021-10-07 10:20:00,54.19,54.23,54.16,54.17,115603.0,48.4286,48.4644,48.4018,48.4108,115603.0
2021-10-07 10:25:00,54.17,54.19,54.12,54.16,144531.0,48.4108,48.4286,48.3661,48.4018,144531.0
2021-10-07 10:30:00,54.16,54.23,54.15,54.16,140274.0,48.4018,48.4644,48.3929,48.4018,140274.0
2021-10-07 10:35:00,54.16,54.17,54.1,54.11,102724.0,48.4018,48.4108,48.3482,48.3571,102724.0
2021-10-07 10:40:00,54.11,54.18,54.1,54.12,93103.0,48.3571,48.4197,48.3482,48.3661,93103.0
2021-10-07 10:45:00,54.12,54.12,54.06,54.1,105914.0,48.3661,48.3661,48.3125,48.3482,105914.0
2021-10-07 10:50:00,54.09,54.13,54.07,54.13,140861.0,48.3393,48.375,48.3214,48.375,140861.0
2021-10-07 10:55:00,54.13,54.2,54.11,54.2,126860.0,48.375,48.4376,48.3571,48.4376,126860.0
2021-10-07 11:00:00,54.2,54.22,54.15,54.16,92560.0,48.4376,48.4555,48.3929,48.4018,92560.0
2021-10-07 11:05:00,54.16,54.17,54.12,54.13,64777.0,48.4018,48.4108,48.3661,48.375,64777.0
2021-10-07 11:10:00,54.13,54.18,54.12,54.14,144878.0,48.375,48.4197,48.3661,48.384,144878.0
2021-10-07 11:15:00,54.14,54.14,53.98,54.01,159710.0,48.384,48.384,48.241,48.2678,159710.0
2021-10-07 11:20:00,54.01,54.05,54.0,54.04,121211.0,48.2678,48.3035,48.2588,48.2946,121211.0
2021-10-07 11:25:00,54.04,54.07,54.02,54.03,111724.0,48.2946,48.3214,48.2767,48.2857,111724.0
2021-10-07 11:30:00,54.04,54.09,54.01,54.09,109593.0,48.2946,48.3393,48.2678,48.3393,109593.0
2021-10-07 11:35:00,54.08,54.12,54.06,54.11,152254.0,48.3303,48.3661,48.3125,48.3571,152254.0
2021-10-07 11:40:00,54.11,54.14,54.08,54.1,110036.0,48.3571,48.384,48.3303,48.3482,110036.0
2021-10-07 11:45:00,54.1,54.12,54.07,54.1,64541.0,48.3482,48.3661,48.3214,48.3482,64541.0
2021-10-07 11:50:00,54.09,54.12,54.06,54.1,95211.0,48.3393,48.3661,48.3125,48.3482,95211.0
2021-10-07 11:55:00,54.11,54.14,54.1,54.12,79666.0,48.3571,48.384,48.3482,48.3661,79666.0
2021-10-07 12:00:00,54.12,54.18,54.11,54.16,108643.0,48.3661,48.4197,48.3571,48.4018,108643.0
2021-10-07 12:05:00,54.16,54.17,54.14,54.16,50768.0,48.4018,48.4108,48.384,48.4018,50768.0
2021-10-07 12:10:00,54.15,54.16,54.11,54.12,82123.0,48.3929,48.4018,48.3571,48.3661,82123.0
2021-10-07 12:15:00,54.13,54.17,54.11,54.16,127299.0,48.375,48.4108,48.3571,48.4018,127299.0
2021-10-07 12:20:00,54.16,54.17,54.14,54.16,61440.0,48.4018,48.4108,48.384,48.4018,61440.0
2021-10-07 12:25:00,54.16,54.18,54.14,54.17,94323.0,48.4018,48.4197,48.384,48.4108,94323.0
2021-10-07 12:30:00,54.17,54.19,54.16,54.18,70276.0,48.4108,48.4286,48.4018,48.4197,70276.0
2021-10-07 12:35:00,54.18,54.19,54.16,54.19,96460.0,48.4197,48.4286,48.4018,48.4286,96460.0
2021-10-07 12:40:00,54.19,54.19,54.08,54.09,138050.0,48.4286,48.4286,48.3303,48.3393,138050.0
2021-10-07 12:45:00,54.1,54.1,54.06,54.09,65397.0,48.3482,48.3482,48.3125,48.3393,65397.0
2021-10-07 12:50:00,54.09,54.1,54.06,54.09,118560.0,48.3393,48.3482,48.3125,48.3393,118560.0
2021-10-07 12:55:00,54.09,54.11,54.07,54.09,84915.0,48.3393,48.3571,48.3214,48.3393,84915.0
2021-10-07 13:00:00,54.08,54.12,54.07,54.12,85932.0,48.3303,48.3661,48.3214,48.3661,85932.0
2021-10-07 13:05:00,54.11,54.12,54.06,54.09,89501.0,48.3571,48.3661,48.3125,48.3393,89501.0
2021-10-07 13:10:00,54.09,54.1,54.08,54.09,63731.0,48.3393,48.3482,48.3303,48.3393,63731.0
2021-10-07 13:15:00,54.09,54.11,54.08,54.09,75839.0,48.3393,48.3571,48.3303,48.3393,75839.0
2021-10-07 13:20:00,54.1,54.11,54.06,54.1,83750.0,48.3482,48.3571,48.3125,48.3482,83750.0
2021-10-07 13:25:00,54.1,54.12,54.08,54.12,79524.0,48.3482,48.3661,48.3303,48.3661,79524.0
2021-10-07 13:30:00,54.11,54.14,54.08,54.13,84028.0,48.3571,48.384,48.3303,48.375,84028.0
2021-10-07 13:35:00,54.13,54.13,54.1,54.11,51626.0,48.375,48.375,48.3482,48.3571,51626.0
2021-10-07 13:40:00,54.11,54.13,54.11,54.13,77140.0,48.3571,48.375,48.3571,48.375,77140.0
2021-10-07 13:45:00,54.13,54.13,54.08,54.1,86232.0,48.375,48.375,48.3303,48.3482,86232.0
2021-10-07 13:50:00,54.09,54.1,54.06,54.1,96087.0,48.3393,48.3482,48.3125,48.3482,96087.0
2021-10-07 13:55:00,54.09,54.1,54.07,54.08,74610.0,48.3393,48.3482,48.3214,48.3303,74610.0
2021-10-07 14:00:00,54.08,54.08,54.02,54.04,78514.0,48.3303,48.3303,48.2767,48.2946,78514.0
2021-10-07 14:05:00,54.03,54.07,54.03,54.05,61266.0,48.2857,48.3214,48.2857,48.3035,61266.0
2021-10-07 14:10:00,54.04,54.06,54.03,54.04,70111.0,48.2946,48.3125,48.2857,48.2946,70111.0
2021-10-07 14:15:00,54.04,54.05,54.02,54.04,56007.0,48.2946,48.3035,48.2767,48.2946,56007.0
2021-10-07 14:20:00,54.04,54.04,54.02,54.04,39934.0,48.2946,48.2946,48.2767,48.2946,39934.0
2021-10-07 14:25:00,54.04,54.07,54.02,54.05,71108.0,48.2946,48.3214,48.2767,48.3035,71108.0
2021-10-07 14:30:00,54.06,54.07,54.03,54.06,54629.0,48.3125,48.3214,48.2857,48.3125,54629.0
2021-10-07 14:35:00,54.06,54.06,54.01,54.03,117841.0,48.3125,48.3125,48.2678,48.2857,117841.0
2021-10-07 14:40:00,54.02,54.04,54.0,54.01,135143.0,48.2767,48.2946,48.2588,48.2678,135143.0
2021-10-07 14:45:00,54.01,54.02,53.98,54.01,64489.0,48.2678,48.2767,48.241,48.2678,64489.0
2021-10-07 14:50:00,54.0,54.01,53.97,53.98,85789.0,48.2588,48.2678,48.232,48.241,85789.0
2021-10-07 14:55:00,53.98,53.99,53.93,53.94,71306.0,48.241,48.2499,48.1963,48.2052,71306.0
2021-10-07 15:00:00,53.94,53.95,53.91,53.94,95290.0,48.2052,48.2142,48.1784,48.2052,95290.0
2021-10-07 15:05:00,53.94,53.99,53.93,53.98,128819.0,48.2052,48.2499,48.1963,48.241,128819.0
2021-10-07 15:10:00,53.98,54.0,53.95,54.0,79233.0,48.241,48.2588,48.2142,48.2588,79233.0
2021-10-07 15:15:00,54.0,54.04,53.97,54.0,253814.0,48.2588,48.2946,48.232,48.2588,253814.0
2021-10-07 15:20:00,54.0,54.0,53.97,53.98,81355.0,48.2588,48.2588,48.232,48.241,81355.0
2021-10-07 15:25:00,53.98,53.99,53.91,53.95,113709.0,48.241,48.2499,48.1784,48.2142,113709.0
2021-10-07 15:30:00,53.95,53.96,53.93,53.94,146941.0,48.2142,48.2231,48.1963,48.2052,146941.0
2021-10-07 15:35:00,53.94,53.94,53.88,53.89,173552.0,48.2052,48.2052,48.1516,48.1605,173552.0
2021-10-07 15:40:00,53.89,53.92,53.85,53.86,205357.0,48.1605,48.1873,48.1248,48.1337,205357.0
2021-10-07 15:45:00,53.86,53.89,53.84,53.89,169684.0,48.1337,48.1605,48.1159,48.1605,169684.0
2021-10-07 15:50:00,53.89,53.89,53.83,53.89,302981.0,48.1605,48.1605,48.1069,48.1605,302981.0
2021-10-07 15:55:00,53.88,53.9,53.81,53.88,611558.0,48.1516,48.1695,48.089,48.1516,611558.0
2021-10-08 09:30:00,54.0,54.07,53.89,53.9,373151.0,48.2588,48.3214,48.1605,48.1695,373151.0
2021-10-08 09:35:00,53.9,54.03,53.89,54.01,224591.0,48.1695,48.2857,48.1605,48.2678,224591.0
2021-10-08 09:40:00,54.01,54.13,54.0,54.02,285653.0,48.2678,48.375,48.2588,48.2767,285653.0
2021-10-08 09:45:00,54.02,54.1,54.02,54.06,280724.0,48.2767,48.3482,48.2767,48.3125,280724.0
2021-10-08 09:50:00,54.06,54.08,54.0,54.05,174977.0,48.3125,48.3303,48.2588,48.3035,174977.0
2021-10-08 09:55:00,54.05,54.08,54.01,54.02,98417.0,48.3035,48.3303,48.2678,48.2767,98417.0
2021-10-08 10:00:00,54.01,54.18,54.01,54.12,144689.0,48.2678,48.4197,48.2678,48.3661,144689.0
2021-10-08 10:05:00,54.12,54.17,54.07,54.08,109840.0,48.3661,48.4108,48.3214,48.3303,109840.0
2021-10-08 10:10:00,54.07,54.08,53.99,54.0,78734.0,48.3214,48.3303,48.2499,48.2588,78734.0
2021-10-08 10:15:00,54.0,54.04,53.96,54.01,100541.0,48.2588,48.2946,48.2231,48.2678,100541.0
2021-10-08 10:20:00,54.0,54.05,53.99,54.01,86936.0,48.2588,48.3035,48.2499,48.2678,86936.0
2021-10-08 10:25:00,54.01,54.02,53.96,53.98,139000.0,48.2678,48.2767,48.2231,48.241,139000.0
2021-10-08 10:30:00,53.98,54.05,53.97,54.0,88566.0,48.241,48.3035,48.232,48.2588,88566.0
2021-10-08 10:35:00,53.99,54.05,53.99,54.02,91115.0,48.2499,48.3035,48.2499,48.2767,91115.0
2021-10-08 10:40:00,54.02,54.08,53.95,54.08,132914.0,48.2767,48.3303,48.2142,48.3303,132914.0
2021-10-08 10:45:00,54.08,54.1,54.04,54.05,130430.0,48.3303,48.3482,48.2946,48.3035,130430.0
2021-10-08 10:50:00,54.05,54.05,53.98,54.0,165874.0,48.3035,48.3035,48.241,48.2588,165874.0
2021-10-08 10:55:00,54.0,54.03,53.98,54.01,208665.0,48.2588,48.2857,48.241,48.2678,208665.0
2021-10-08 11:00:00,54.02,54.04,53.98,54.0,139543.0,48.2767,48.2946,48.241,48.2588,139543.0
2021-10-08 11:05:00,53.99,54.08,53.98,54.08,139102.0,48.2499,48.3303,48.241,48.3303,139102.0
2021-10-08 11:10:00,54.08,54.11,54.06,54.1,125867.0,48.3303,48.3571,48.3125,48.3482,125867.0
2021-10-08 11:15:00,54.1,54.15,54.09,54.15,75514.0,48.3482,48.3929,48.3393,48.3929,75514.0
2021-10-08 11:20:00,54.15,54.16,54.13,54.15,103630.0,48.3929,48.4018,48.375,48.3929,103630.0
2021-10-08 11:25:00,54.15,54.16,54.08,54.11,129926.0,48.3929,48.4018,48.3303,48.3571,129926.0
2021-10-08 11:30:00,54.1,54.11,54.03,54.04,111869.0,48.3482,48.3571,48.2857,48.2946,111869.0
2021-10-08 11:35:00,54.04,54.04,53.98,54.0,103533.0,48.2946,48.2946,48.241,48.2588,103533.0
2021-10-08 11:40:00,53.99,54.0,53.96,54.0,82565.0,48.2499,48.2588,48.2231,48.2588,82565.0
2021-10-08 11:45:00,53.99,54.03,53.97,54.0,109374.0,48.2499,48.2857,48.232,48.2588,109374.0
2021-10-08 11:50:00,53.99,54.02,53.98,54.02,70073.0,48.2499,48.2767,48.241,48.2767,70073.0
2021-10-08 11:55:00,54.02,54.03,53.99,54.02,89081.0,48.2767,48.2857,48.2499,48.2767,89081.0
2021-10-08 12:00:00,54.02,54.03,53.98,54.01,82159.0,48.2767,48.2857,48.241,48.2678,82159.0
2021-10-08 12:05:00,54.01,54.05,54.0,54.05,46100.0,48.2678,48.3035,48.2588,48.3035,46100.0
2021-10-08 12:10:00,54.05,54.11,54.05,54.11,167979.0,48.3035,48.3571,48.3035,48.3571,167979.0
2021-10-08 12:15:00,54.11,54.11,54.09,54.11,215787.0,48.3571,48.3571,48.3393,48.3571,215787.0
2021-10-08 12:20:00,54.11,54.13,54.09,54.13,143911.0,48.3571,48.375,48.3393,48.375,143911.0
2021-10-08 12:25:00,54.13,54.14,54.11,54.12,102222.0,48.375,48.384,48.3571,48.3661,102222.0
2021-10-08 12:30:00,54.11,54.16,54.1,54.16,112182.0,48.3571,48.4018,48.3482,48.4018,112182.0
2021-10-08 12:35:00,54.16,54.2,54.15,54.2,87946.0,48.4018,48.4376,48.3929,48.4376,87946.0
2021-10-08 12:40:00,54.19,54.23,54.19,54.22,115651.0,48.4286,48.4644,48.4286,48.4555,115651.0
2021-10-08 12:45:00,54.22,54.22,54.18,54.22,69938.0,48.4555,48.4555,48.4197,48.4555,69938.0
2021-10-08 12:50:00,54.21,54.23,54.18,54.2,94020.0,48.4465,48.4644,48.4197,48.4376,94020.0
2021-10-08 12:55:00,54.2,54.23,54.19,54.21,88749.0,48.4376,48.4644,48.4286,48.4465,88749.0
2021-10-08 13:00:00,54.21,54.21,54.18,54.19,73161.0,48.4465,48.4465,48.4197,48.4286,73161.0
2021-10-08 13:05:00,54.19,54.2,54.17,54.19,85479.0,48.4286,48.4376,48.4108,48.4286,85479.0
2021-10-08 13:10:00,54.18,54.22,54.18,54.21,136169.0,48.4197,48.4555,48.4197,48.4465,136169.0
2021-10-08 13:15:00,54.21,54.22,54.12,54.12,131278.0,48.4465,48.4555,48.3661,48.3661,131278.0
2021-10-08 13:20:00,54.13,54.16,54.12,54.15,70834.0,48.375,48.4018,48.3661,48.3929,70834.0
2021-10-08 13:25:00,54.15,54.2,54.14,54.19,67533.0,48.3929,48.4376,48.384,48.4286,67533.0
2021-10-08 13:30:00,54.18,54.22,54.16,54.21,69944.0,48.4197,48.4555,48.4018,48.4465,69944.0
2021-10-08 13:35:00,54.21,54.22,54.17,54.17,78261.0,48.4465,48.4555,48.4108,48.4108,78261.0
2021-10-08 13:40:00,54.18,54.18,54.11,54.12,88718.0,48.4197,48.4197,48.3571,48.3661,88718.0
2021-10-08 13:45:00,54.12,54.14,54.08,54.14,98778.0,48.3661,48.384,48.3303,48.384,98778.0
2021-10-08 13:50:00,54.14,54.16,54.12,54.16,79329.0,48.384,48.4018,48.3661,48.4018,79329.0
2021-10-08 13:55:00,54.16,54.21,54.15,54.21,94792.0,48.4018,48.4465,48.3929,48.4465,94792.0
2021-10-08 14:00:00,54.21,54.26,54.2,54.26,123430.0,48.4465,48.4912,48.4376,48.4912,123430.0
2021-10-08 14:05:00,54.26,54.3,54.25,54.29,119408.0,48.4912,48.5269,48.4823,48.518,119408.0
2021-10-08 14:10:00,54.29,54.29,54.27,54.29,88659.0,48.518,48.518,48.5001,48.518,88659.0
2021-10-08 14:15:00,54.29,54.34,54.28,54.32,120230.0,48.518,48.5627,48.5091,48.5448,120230.0
2021-10-08 14:20:00,54.32,54.35,54.3,54.34,135200.0,48.5448,48.5716,48.5269,48.5627,135200.0
2021-10-08 14:25:00,54.34,54.38,54.33,54.38,82003.0,48.5627,48.5984,48.5538,48.5984,82003.0
2021-10-08 14:30:00,54.38,54.39,54.35,54.37,112992.0,48.5984,48.6074,48.5716,48.5895,112992.0
2021-10-08 14:35:00,54.36,54.37,54.33,54.35,84838.0,48.5806,48.5895,48.5538,48.5716,84838.0
2021-10-08 14:40:00,54.36,54.37,54.34,54.37,76095.0,48.5806,48.5895,48.5627,48.5895,76095.0
2021-10-08 14:45:00,54.37,54.38,54.33,54.36,123958.0,48.5895,48.5984,48.5538,48.5806,123958.0
2021-10-08 14:50:00,54.36,54.36,54.33,54.35,121455.0,48.5806,48.5806,48.5538,48.5716,121455.0
2021-10-08 14:55:00,54.35,54.36,54.33,54.33,82587.0,48.5716,48.5806,48.5538,48.5538,82587.0
2021-10-08 15:00:00,54.34,54.36,54.32,54.33,75120.0,48.5627,48.5806,48.5448,48.5538,75120.0
2021-10-08 15:05:00,54.33,54.35,54.29,54.35,97971.0,48.5538,48.5716,48.518,48.5716,97971.0
2021-10-08 15:10:00,54.35,54.38,54.34,54.37,137011.0,48.5716,48.5984,48.5627,48.5895,137011.0
2021-10-08 15:15:00,54.37,54.37,54.32,54.35,107083.0,48.5895,48.5895,48.5448,48.5716,107083.0
2021-10-08 15:20:00,54.34,54.35,54.32,54.34,103341.0,48.5627,48.5716,48.5448,48.5627,103341.0
2021-10-08 15:25:00,54.34,54.37,54.33,54.36,127675.0,48.5627,48.5895,48.5538,48.5806,127675.0
2021-10-08 15:30:00,54.37,54.37,54.3,54.3,185924.0,48.5895,48.5895,48.5269,48.5269,185924.0
2021-10-08 15:35:00,54.3,54.31,54.22,54.23,124498.0,48.5269,48.5359,48.4555,48.4644,124498.0
2021-10-08 15:40:00,54.23,54.24,54.19,54.22,168648.0,48.4644,48.4733,48.4286,48.4555,168648.0
2021-10-08 15:45:00,54.21,54.24,54.17,54.18,223341.0,48.4465,48.4733,48.4108,48.4197,223341.0
2021-10-08 15:50:00,54.17,54.2,54.14,54.15,341902.0,48.4108,48.4376,48.384,48.3929,341902.0
2021-10-08 15:55:00,54.15,54.19,54.12,54.13,620125.0,48.3929,48.4286,48.3661,48.375,620125.0
2021-10-11 09:30:00,54.21,54.27,54.13,54.21,502205.0,48.4465,48.5001,48.375,48.4465,502205.0
2021-10-11 09:35:00,54.21,54.27,54.17,54.21,116635.0,48.4465,48.5001,48.4108,48.4465,116635.0
2021-10-11 09:40:00,54.22,54.31,54.2,54.27,179930.0,48.4555,48.5359,48.4376,48.5001,179930.0
2021-10-11 09:45:00,54.28,54.35,54.21,54.22,234517.0,48.5091,48.5716,48.4465,48.4555,234517.0
2021-10-11 09:50:00,54.23,54.34,54.21,54.33,154136.0,48.4644,48.5627,48.4465,48.5538,154136.0
2021-10-11 09:55:00,54.34,54.36,54.31,54.35,95038.0,48.5627,48.5806,48.5359,48.5716,95038.0
2021-10-11 10:00:00,54.35,54.39,54.31,54.32,105842.0,48.5716,48.6074,48.5359,48.5448,105842.0
2021-10-11 10:05:00,54.32,54.32,54.23,54.23,117065.0,48.5448,48.5448,48.4644,48.4644,117065.0
2021-10-11 10:10:00,54.23,54.32,54.23,54.32,84740.0,48.4644,48.5448,48.4644,48.5448,84740.0
2021-10-11 10:15:00,54.32,54.37,54.31,54.35,84562.0,48.5448,48.5895,48.5359,48.5716,84562.0
2021-10-11 10:20:00,54.35,54.37,54.32,54.34,92776.0,48.5716,48.5895,48.5448,48.5627,92776.0
2021-10-11 10:25:00,54.34,54.35,54.28,54.32,136684.0,48.5627,48.5716,48.5091,48.5448,136684.0
2021-10-11 10:30:00,54.32,54.35,54.31,54.33,117251.0,48.5448,48.5716,48.5359,48.5538,117251.0
2021-10-11 10:35:00,54.33,54.33,54.25,54.3,102407.0,48.5538,48.5538,48.4823,48.5269,102407.0
2021-10-11 10:40:00,54.31,54.32,54.27,54.29,93129.0,48.5359,48.5448,48.5001,48.518,93129.0
2021-10-11 10:45:00,54.29,54.32,54.28,54.31,114486.0,48.518,48.5448,48.5091,48.5359,114486.0
2021-10-11 10:50:00,54.32,54.35,54.31,54.35,67296.0,48.5448,48.5716,48.5359,48.5716,67296.0
2021-10-11 10:55:00,54.35,54.37,54.33,54.36,65720.0,48.5716,48.5895,48.5538,48.5806,65720.0
2021-10-11 11:00:00,54.35,54.36,54.31,54.34,80058.0,48.5716,48.5806,48.5359,48.5627,80058.0
2021-10-11 11:05:00,54.34,54.35,54.32,54.33,61693.0,48.5627,48.5716,48.5448,48.5538,61693.0
2021-10-11 11:10:00,54.33,54.33,54.27,54.28,97490.0,48.5538,48.5538,48.5001,48.5091,97490.0
2021-10-11 11:15:00,54.28,54.29,54.24,54.24,70932.0,48.5091,48.518,48.4733,48.4733,70932.0
2021-10-11 11:20:00,54.24,54.25,54.21,54.25,85318.0,48.4733,48.4823,48.4465,48.4823,85318.0
2021-10-11 11:25:00,54.24,54.25,54.2,54.22,91380.0,48.4733,48.4823,48.4376,48.4555,91380.0
2021-10-11 11:30:00,54.21,54.25,54.2,54.23,94211.0,48.4465,48.4823,48.4376,48.4644,94211.0
2021-10-11 11:35:00,54.23,54.28,54.22,54.27,103479.0,48.4644,48.5091,48.4555,48.5001,103479.0
2021-10-11 11:40:00,54.27,54.3,54.26,54.27,94779.0,48.5001,48.5269,48.4912,48.5001,94779.0
2021-10-11 11:45:00,54.27,54.28,54.23,54.24,97188.0,48.5001,48.5091,48.4644,48.4733,97188.0
2021-10-11 11:50:00,54.23,54.24,54.18,54.19,71927.0,48.4644,48.4733,48.4197,48.4286,71927.0
2021-10-11 11:55:00,54.18,54.23,54.18,54.22,109816.0,48.4197,48.4644,48.4197,48.4555,109816.0
2021-10-11 12:00:00,54.22,54.23,54.14,54.15,162614.0,48.4555,48.4644,48.384,48.3929,162614.0
2021-10-11 12:05:00,54.15,54.15,54.09,54.12,120469.0,48.3929,48.3929,48.3393,48.3661,120469.0
2021-10-11 12:10:00,54.12,54.14,54.09,54.1,81817.0,48.3661,48.384,48.3393,48.3482,81817.0
2021-10-11 12:15:00,54.1,54.11,54.08,54.11,33304.0,48.3482,48.3571,48.3303,48.3571,33304.0
2021-10-11 12:20:00,54.1,54.13,54.1,54.13,57063.0,48.3482,48.375,48.3482,48.375,57063.0
2021-10-11 12:25:00,54.13,54.14,54.12,54.12,56426.0,48.375,48.384,48.3661,48.3661,56426.0
2021-10-11 12:30:00,54.12,54.14,54.1,54.14,93105.0,48.3661,48.384,48.3482,48.384,93105.0
2021-10-11 12:35:00,54.14,54.16,54.13,54.15,92754.0,48.384,48.4018,48.375,48.3929,92754.0
2021-10-11 12:40:00,54.15,54.17,54.14,54.16,44120.0,48.3929,48.4108,48.384,48.4018,44120.0
2021-10-11 12:45:00,54.15,54.2,54.14,54.19,114856.0,48.3929,48.4376,48.384,48.4286,114856.0
2021-10-11 12:50:00,54.19,54.19,54.12,54.16,100807.0,48.4286,48.4286,48.3661,48.4018,100807.0
2021-10-11 12:55:00,54.16,54.18,54.13,54.16,94740.0,48.4018,48.4197,48.375,48.4018,94740.0
2021-10-11 13:00:00,54.15,54.16,54.1,54.12,96216.0,48.3929,48.4018,48.3482,48.3661,96216.0
2021-10-11 13:05:00,54.13,54.13,54.06,54.08,97503.0,48.375,48.375,48.3125,48.3303,97503.0
2021-10-11 13:10:00,54.07,54.12,54.07,54.1,84364.0,48.3214,48.3661,48.3214,48.3482,84364.0
2021-10-11 13:15:00,54.11,54.15,54.1,54.14,67702.0,48.3571,48.3929,48.3482,48.384,67702.0
2021-10-11 13:20:00,54.14,54.14,54.06,54.07,78384.0,48.384,48.384,48.3125,48.3214,78384.0
2021-10-11 13:25:00,54.06,54.07,54.02,54.04,118974.0,48.3125,48.3214,48.2767,48.2946,118974.0
2021-10-11 13:30:00,54.04,54.05,54.02,54.05,72285.0,48.2946,48.3035,48.2767,48.3035,72285.0
2021-10-11 13:35:00,54.05,54.1,54.04,54.09,133458.0,48.3035,48.3482,48.2946,48.3393,133458.0
2021-10-11 13:40:00,54.08,54.1,54.07,54.1,79319.0,48.3303,48.3482,48.3214,48.3482,79319.0
2021-10-11 13:45:00,54.09,54.1,54.01,54.03,74876.0,48.3393,48.3482,48.2678,48.2857,74876.0
2021-10-11 13:50:00,54.02,54.05,54.01,54.05,99406.0,48.2767,48.3035,48.2678,48.3035,99406.0
2021-10-11 13:55:00,54.05,54.07,54.02,54.04,67937.0,48.3035,48.3214,48.2767,48.2946,67937.0
2021-10-11 14:00:00,54.03,54.07,54.02,54.05,60288.0,48.2857,48.3214,48.2767,48.3035,60288.0
2021-10-11 14:05:00,54.05,54.12,54.05,54.12,99336.0,48.3035,48.3661,48.3035,48.3661,99336.0
2021-10-11 14:10:00,54.11,54.15,54.11,54.14,71595.0,48.3571,48.3929,48.3571,48.384,71595.0
2021-10-11 14:15:00,54.14,54.15,54.12,54.14,102587.0,48.384,48.3929,48.3661,48.384,102587.0
2021-10-11 14:20:00,54.13,54.14,54.1,54.14,129177.0,48.375,48.384,48.3482,48.384,129177.0
2021-10-11 14:25:00,54.13,54.17,54.13,54.17,136475.0,48.375,48.4108,48.375,48.4108,136475.0
2021-10-11 14:30:00,54.17,54.17,54.15,54.16,65466.0,48.4108,48.4108,48.3929,48.4018,65466.0
2021-10-11 14:35:00,54.16,54.17,54.13,54.14,82246.0,48.4018,48.4108,48.375,48.384,82246.0
2021-10-11 14:40:00,54.14,54.17,54.13,54.16,68218.0,48.384,48.4108,48.375,48.4018,68218.0
2021-10-11 14:45:00,54.16,54.17,54.14,54.15,94665.0,48.4018,48.4108,48.384,48.3929,94665.0
2021-10-11 14:50:00,54.15,54.17,54.13,54.16,114201.0,48.3929,48.4108,48.375,48.4018,114201.0
2021-10-11 14:55:00,54.15,54.21,54.15,54.19,96118.0,48.3929,48.4465,48.3929,48.4286,96118.0
2021-10-11 15:00:00,54.2,54.2,54.16,54.16,76184.0,48.4376,48.4376,48.4018,48.4018,76184.0
2021-10-11 15:05:00,54.17,54.18,54.13,54.15,125011.0,48.4108,48.4197,48.375,48.3929,125011.0
2021-10-11 15:10:00,54.15,54.2,54.13,54.2,115735.0,48.3929,48.4376,48.375,48.4376,115735.0
2021-10-11 15:15:00,54.19,54.2,54.15,54.18,198995.0,48.4286,48.4376,48.3929,48.4197,198995.0
2021-10-11 15:20:00,54.18,54.19,54.15,54.16,124295.0,48.4197,48.4286,48.3929,48.4018,124295.0
2021-10-11 15:25:00,54.16,54.17,54.12,54.16,428637.0,48.4018,48.4108,48.3661,48.4018,428637.0
2021-10-11 15:30:00,54.16,54.21,54.14,54.19,308468.0,48.4018,48.4465,48.384,48.4286,308468.0
2021-10-11 15:35:00,54.2,54.23,54.19,54.23,128900.0,48.4376,48.4644,48.4286,48.4644,128900.0
2021-10-11 15:40:00,54.23,54.26,54.21,54.25,195867.0,48.4644,48.4912,48.4465,48.4823,195867.0
2021-10-11 15:45:00,54.25,54.25,54.2,54.21,193025.0,48.4823,48.4823,48.4376,48.4465,193025.0
2021-10-11 15:50:00,54.21,54.27,54.15,54.26,421170.0,48.4465,48.5001,48.3929,48.4912,421170.0
2021-10-11 15:55:00,54.26,54.27,54.22,54.22,826525.0,48.4912,48.5001,48.4555,48.4555,826525.0
2021-10-12 09:30:00,54.42,54.49,54.27,54.43,597705.0,48.6342,48.6967,48.5001,48.6431,597705.0
2021-10-12 09:35:00,54.43,54.63,54.42,54.63,200828.0,48.6431,48.8219,48.6342,48.8219,200828.0
2021-10-12 09:40:00,54.64,54.7,54.57,54.64,248067.0,48.8308,48.8844,48.7682,48.8308,248067.0
2021-10-12 09:45:00,54.64,54.67,54.49,54.51,258710.0,48.8308,48.8576,48.6967,48.7146,258710.0
2021-10-12 09:50:00,54.51,54.8,54.49,54.78,204291.0,48.7146,48.9738,48.6967,48.9559,204291.0
2021-10-12 09:55:00,54.79,54.83,54.74,54.75,185127.0,48.9649,49.0006,48.9202,48.9291,185127.0
2021-10-12 10:00:00,54.75,54.79,54.68,54.7,172756.0,48.9291,48.9649,48.8665,48.8844,172756.0
2021-10-12 10:05:00,54.7,54.78,54.69,54.72,146251.0,48.8844,48.9559,48.8755,48.9023,146251.0
2021-10-12 10:10:00,54.71,54.74,54.68,54.74,91482.0,48.8934,48.9202,48.8665,48.9202,91482.0
2021-10-12 10:15:00,54.73,54.8,54.7,54.76,129571.0,48.9112,48.9738,48.8844,48.938,129571.0
2021-10-12 10:20:00,54.77,54.77,54.68,54.69,108219.0,48.947,48.947,48.8665,48.8755,108219.0
2021-10-12 10:25:00,54.7,54.73,54.61,54.64,96179.0,48.8844,48.9112,48.804,48.8308,96179.0
2021-10-12 10:30:00,54.64,54.65,54.57,54.64,118328.0,48.8308,48.8397,48.7682,48.8308,118328.0
2021-10-12 10:35:00,54.63,54.66,54.6,54.64,162533.0,48.8219,48.8487,48.7951,48.8308,162533.0
2021-10-12 10:40:00,54.64,54.66,54.53,54.55,225095.0,48.8308,48.8487,48.7325,48.7504,225095.0
2021-10-12 10:45:00,54.55,54.61,54.54,54.58,184346.0,48.7504,48.804,48.7414,48.7772,184346.0
2021-10-12 10:50:00,54.59,54.63,54.58,54.59,145559.0,48.7861,48.8219,48.7772,48.7861,145559.0
2021-10-12 10:55:00,54.59,54.62,54.55,54.58,178504.0,48.7861,48.8129,48.7504,48.7772,178504.0
2021-10-12 11:00:00,54.58,54.65,54.58,54.64,226595.0,48.7772,48.8397,48.7772,48.8308,226595.0
2021-10-12 11:05:00,54.64,54.78,54.63,54.73,178244.0,48.8308,48.9559,48.8219,48.9112,178244.0
2021-10-12 11:10:00,54.74,54.75,54.69,54.73,149394.0,48.9202,48.9291,48.8755,48.9112,149394.0
2021-10-12 11:15:00,54.74,54.75,54.68,54.73,148975.0,48.9202,48.9291,48.8665,48.9112,148975.0
2021-10-12 11:20:00,54.73,54.76,54.7,54.76,158655.0,48.9112,48.938,48.8844,48.938,158655.0
2021-10-12 11:25:00,54.76,54.76,54.69,54.72,148997.0,48.938,48.938,48.8755,48.9023,148997.0
2021-10-12 11:30:00,54.73,54.73,54.66,54.67,150454.0,48.9112,48.9112,48.8487,48.8576,150454.0
2021-10-12 11:35:00,54.67,54.7,54.65,54.66,163898.0,48.8576,48.8844,48.8397,48.8487,163898.0
2021-10-12 11:40:00,54.67,54.7,54.64,54.69,188539.0,48.8576,48.8844,48.8308,48.8755,188539.0
2021-10-12 11:45:00,54.69,54.69,54.63,54.67,120564.0,48.8755,48.8755,48.8219,48.8576,120564.0
2021-10-12 11:50:00,54.67,54.68,54.62,54.68,179903.0,48.8576,48.8665,48.8129,48.8665,179903.0
2021-10-12 11:55:00,54.67,54.7,54.65,54.7,162665.0,48.8576,48.8844,48.8397,48.8844,162665.0
2021-10-12 12:00:00,54.7,54.75,54.7,54.72,137431.0,48.8844,48.9291,48.8844,48.9023,137431.0
2021-10-12 12:05:00,54.72,54.74,54.7,54.72,118017.0,48.9023,48.9202,48.8844,48.9023,118017.0
2021-10-12 12:10:00,54.72,54.73,54.68,54.69,123246.0,48.9023,48.9112,48.8665,48.8755,123246.0
2021-10-12 12:15:00,54.69,54.69,54.62,54.63,114119.0,48.8755,48.8755,48.8129,48.8219,114119.0
2021-10-12 12:20:00,54.63,54.65,54.62,54.64,115918.0,48.8219,48.8397,48.8129,48.8308,115918.0
2021-10-12 12:25:00,54.65,54.65,54.61,54.63,103565.0,48.8397,48.8397,48.804,48.8219,103565.0
2021-10-12 12:30:00,54.62,54.63,54.51,54.51,155957.0,48.8129,48.8219,48.7146,48.7146,155957.0
2021-10-12 12:35:00,54.52,54.54,54.49,54.54,84281.0,48.7236,48.7414,48.6967,48.7414,84281.0
2021-10-12 12:40:00,54.53,54.58,54.53,54.58,86753.0,48.7325,48.7772,48.7325,48.7772,86753.0
2021-10-12 12:45:00,54.58,54.63,54.53,54.58,446729.0,48.7772,48.8219,48.7325,48.7772,446729.0
2021-10-12 12:50:00,54.58,54.6,54.55,54.55,106007.0,48.7772,48.7951,48.7504,48.7504,106007.0
2021-10-12 12:55:00,54.55,54.57,54.54,54.55,121145.0,48.7504,48.7682,48.7414,48.7504,121145.0
2021-10-12 13:00:00,54.55,54.56,54.52,54.54,81767.0,48.7504,48.7593,48.7236,48.7414,81767.0
2021-10-12 13:05:00,54.54,54.55,54.48,54.49,140148.0,48.7414,48.7504,48.6878,48.6967,140148.0
2021-10-12 13:10:00,54.49,54.54,54.48,54.54,85860.0,48.6967,48.7414,48.6878,48.7414,85860.0
2021-10-12 13:15:00,54.53,54.54,54.49,54.52,51669.0,48.7325,48.7414,48.6967,48.7236,51669.0
2021-10-12 13:20:00,54.51,54.52,54.45,54.46,79021.0,48.7146,48.7236,48.661,48.6699,79021.0
2021-10-12 13:25:00,54.46,54.52,54.45,54.52,101375.0,48.6699,48.7236,48.661,48.7236,101375.0
2021-10-12 13:30:00,54.52,54.53,54.5,54.52,84688.0,48.7236,48.7325,48.7057,48.7236,84688.0
2021-10-12 13:35:00,54.52,54.52,54.47,54.48,106023.0,48.7236,48.7236,48.6789,48.6878,106023.0
2021-10-12 13:40:00,54.49,54.49,54.46,54.48,93754.0,48.6967,48.6967,48.6699,48.6878,93754.0
2021-10-12 13:45:00,54.48,54.5,54.46,54.49,87355.0,48.6878,48.7057,48.6699,48.6967,87355.0
2021-10-12 13:50:00,54.49,54.49,54.42,54.43,117778.0,48.6967,48.6967,48.6342,48.6431,117778.0
2021-10-12 13:55:00,54.43,54.47,54.42,54.46,100289.0,48.6431,48.6789,48.6342,48.6699,100289.0
2021-10-12 14:00:00,54.45,54.49,54.44,54.48,117031.0,48.661,48.6967,48.6521,48.6878,117031.0
2021-10-12 14:05:00,54.48,54.48,54.42,54.46,92532.0,48.6878,48.6878,48.6342,48.6699,92532.0
2021-10-12 14:10:00,54.46,54.53,54.45,54.53,189112.0,48.6699,48.7325,48.661,48.7325,189112.0
2021-10-12 14:15:00,54.53,54.59,54.52,54.54,190284.0,48.7325,48.7861,48.7236,48.7414,190284.0
2021-10-12 14:20:00,54.53,54.55,54.48,54.49,73852.0,48.7325,48.7504,48.6878,48.6967,73852.0
2021-10-12 14:25:00,54.48,54.5,54.42,54.44,90486.0,48.6878,48.7057,48.6342,48.6521,90486.0
2021-10-12 14:30:00,54.45,54.46,54.42,54.44,121905.0,48.661,48.6699,48.6342,48.6521,121905.0
2021-10-12 14:35:00,54.44,54.45,54.36,54.38,117838.0,48.6521,48.661,48.5806,48.5984,117838.0
2021-10-12 14:40:00,54.38,54.38,54.34,54.35,106158.0,48.5984,48.5984,48.5627,48.5716,106158.0
2021-10-12 14:45:00,54.36,54.37,54.34,54.34,59515.0,48.5806,48.5895,48.5627,48.5627,59515.0
2021-10-12 14:50:00,54.34,54.41,54.33,54.41,82358.0,48.5627,48.6253,48.5538,48.6253,82358.0
2021-10-12 14:55:00,54.41,54.41,54.32,54.35,149099.0,48.6253,48.6253,48.5448,48.5716,149099.0
2021-10-12 15:00:00,54.35,54.36,54.32,54.33,79848.0,48.5716,48.5806,48.5448,48.5538,79848.0
2021-10-12 15:05:00,54.33,54.39,54.31,54.36,161395.0,48.5538,48.6074,48.5359,48.5806,161395.0
2021-10-12 15:10:00,54.36,54.4,54.35,54.37,121955.0,48.5806,48.6163,48.5716,48.5895,121955.0
2021-10-12 15:15:00,54.37,54.37,54.31,54.35,110896.0,48.5895,48.5895,48.5359,48.5716,110896.0
2021-10-12 15:20:00,54.34,54.38,54.3,54.36,153003.0,48.5627,48.5984,48.5269,48.5806,153003.0
2021-10-12 15:25:00,54.36,54.36,54.32,54.34,95051.0,48.5806,48.5806,48.5448,48.5627,95051.0
2021-10-12 15:30:00,54.33,54.34,54.28,54.3,126248.0,48.5538,48.5627,48.5091,48.5269,126248.0
2021-10-12 15:35:00,54.3,54.31,54.27,54.28,132660.0,48.5269,48.5359,48.5001,48.5091,132660.0
2021-10-12 15:40:00,54.29,54.32,54.24,54.25,194375.0,48.518,48.5448,48.4733,48.4823,194375.0
2021-10-12 15:45:00,54.25,54.28,54.23,54.25,180521.0,48.4823,48.5091,48.4644,48.4823,180521.0
2021-10-12 15:50:00,54.25,54.28,54.23,54.28,290337.0,48.4823,48.5091,48.4644,48.5091,290337.0
2021-10-12 15:55:00,54.27,54.36,54.22,54.24,1075862.0,48.5001,48.5806,48.4555,48.4733,1075862.0
2021-10-13 09:30:00,54.17,54.4,54.17,54.27,364807.0,48.4108,48.6163,48.4108,48.5001,364807.0
2021-10-13 09:35:00,54.28,54.43,54.23,54.24,147077.0,48.5091,48.6431,48.4644,48.4733,147077.0
2021-10-13 09:40:00,54.26,54.29,54.13,54.16,124818.0,48.4912,48.518,48.375,48.4018,124818.0
2021-10-13 09:45:00,54.16,54.19,54.1,54.11,135908.0,48.4018,48.4286,48.3482,48.3571,135908.0
2021-10-13 09:50:00,54.1,54.15,54.02,54.07,164363.0,48.3482,48.3929,48.2767,48.3214,164363.0
2021-10-13 09:55:00,54.07,54.08,54.0,54.01,109963.0,48.3214,48.3303,48.2588,48.2678,109963.0
2021-10-13 10:00:00,54.01,54.03,53.89,53.94,126962.0,48.2678,48.2857,48.1605,48.2052,126962.0
2021-10-13 10:05:00,53.94,54.02,53.91,53.99,122141.0,48.2052,48.2767,48.1784,48.2499,122141.0
2021-10-13 10:10:00,53.98,54.0,53.85,53.89,161777.0,48.241,48.2588,48.1248,48.1605,161777.0
2021-10-13 10:15:00,53.89,53.94,53.87,53.89,101095.0,48.1605,48.2052,48.1427,48.1605,101095.0
2021-10-13 10:20:00,53.89,53.9,53.79,53.84,84170.0,48.1605,48.1695,48.0712,48.1159,84170.0
2021-10-13 10:25:00,53.84,53.87,53.79,53.83,174517.0,48.1159,48.1427,48.0712,48.1069,174517.0
2021-10-13 10:30:00,53.83,53.9,53.81,53.89,143721.0,48.1069,48.1695,48.089,48.1605,143721.0
2021-10-13 10:35:00,53.89,53.93,53.82,53.88,161824.0,48.1605,48.1963,48.098,48.1516,161824.0
2021-10-13 10:40:00,53.88,53.96,53.84,53.95,199448.0,48.1516,48.2231,48.1159,48.2142,199448.0
2021-10-13 10:45:00,53.95,53.96,53.87,53.87,165052.0,48.2142,48.2231,48.1427,48.1427,165052.0
2021-10-13 10:50:00,53.88,53.92,53.84,53.86,108748.0,48.1516,48.1873,48.1159,48.1337,108748.0
2021-10-13 10:55:00,53.85,53.91,53.83,53.88,206826.0,48.1248,48.1784,48.1069,48.1516,206826.0
2021-10-13 11:00:00,53.87,53.94,53.83,53.84,186840.0,48.1427,48.2052,48.1069,48.1159,186840.0
2021-10-13 11:05:00,53.84,53.88,53.82,53.85,191900.0,48.1159,48.1516,48.098,48.1248,191900.0
2021-10-13 11:10:00,53.85,53.9,53.82,53.9,143951.0,48.1248,48.1695,48.098,48.1695,143951.0
2021-10-13 11:15:00,53.9,53.92,53.87,53.91,131457.0,48.1695,48.1873,48.1427,48.1784,131457.0
2021-10-13 11:20:00,53.91,53.94,53.89,53.91,86922.0,48.1784,48.2052,48.1605,48.1784,86922.0
2021-10-13 11:25:00,53.91,53.95,53.87,53.95,119266.0,48.1784,48.2142,48.1427,48.2142,119266.0
2021-10-13 11:30:00,53.94,53.95,53.88,53.91,175673.0,48.2052,48.2142,48.1516,48.1784,175673.0
2021-10-13 11:35:00,53.92,53.97,53.89,53.96,64098.0,48.1873,48.232,48.1605,48.2231,64098.0
2021-10-13 11:40:00,53.97,54.05,53.96,54.03,96028.0,48.232,48.3035,48.2231,48.2857,96028.0
2021-10-13 11:45:00,54.03,54.13,54.02,54.09,79491.0,48.2857,48.375,48.2767,48.3393,79491.0
2021-10-13 11:50:00,54.08,54.13,54.08,54.12,57790.0,48.3303,48.375,48.3303,48.3661,57790.0
2021-10-13 11:55:00,54.12,54.16,54.11,54.14,55872.0,48.3661,48.4018,48.3571,48.384,55872.0
2021-10-13 12:00:00,54.13,54.14,54.11,54.14,37593.0,48.375,48.384,48.3571,48.384,37593.0
2021-10-13 12:05:00,54.14,54.19,54.13,54.18,69692.0,48.384,48.4286,48.375,48.4197,69692.0
2021-10-13 12:10:00,54.18,54.19,54.16,54.16,47794.0,48.4197,48.4286,48.4018,48.4018,47794.0
2021-10-13 12:15:00,54.16,54.18,54.13,54.17,63517.0,48.4018,48.4197,48.375,48.4108,63517.0
2021-10-13 12:20:00,54.16,54.19,54.16,54.19,73788.0,48.4018,48.4286,48.4018,48.4286,73788.0
2021-10-13 12:25:00,54.19,54.22,54.18,54.22,59633.0,48.4286,48.4555,48.4197,48.4555,59633.0
2021-10-13 12:30:00,54.21,54.22,54.17,54.18,42119.0,48.4465,48.4555,48.4108,48.4197,42119.0
2021-10-13 12:35:00,54.19,54.2,54.18,54.19,19547.0,48.4286,48.4376,48.4197,48.4286,19547.0
2021-10-13 12:40:00,54.19,54.21,54.18,54.21,45629.0,48.4286,48.4465,48.4197,48.4465,45629.0
2021-10-13 12:45:00,54.21,54.21,54.15,54.17,64805.0,48.4465,48.4465,48.3929,48.4108,64805.0
2021-10-13 12:50:00,54.16,54.17,54.14,54.16,48278.0,48.4018,48.4108,48.384,48.4018,48278.0
2021-10-13 12:55:00,54.16,54.2,54.15,54.19,56614.0,48.4018,48.4376,48.3929,48.4286,56614.0
2021-10-13 13:00:00,54.19,54.22,54.16,54.21,67973.0,48.4286,48.4555,48.4018,48.4465,67973.0
2021-10-13 13:05:00,54.21,54.25,54.2,54.22,63449.0,48.4465,48.4823,48.4376,48.4555,63449.0
2021-10-13 13:10:00,54.22,54.25,54.21,54.24,33959.0,48.4555,48.4823,48.4465,48.4733,33959.0
2021-10-13 13:15:00,54.24,54.27,54.22,54.27,49219.0,48.4733,48.5001,48.4555,48.5001,49219.0
2021-10-13 13:20:00,54.27,54.29,54.25,54.29,41938.0,48.5001,48.518,48.4823,48.518,41938.0
2021-10-13 13:25:00,54.28,54.31,54.26,54.3,45378.0,48.5091,48.5359,48.4912,48.5269,45378.0
2021-10-13 13:30:00,54.3,54.38,54.29,54.35,109413.0,48.5269,48.5984,48.518,48.5716,109413.0
2021-10-13 13:35:00,54.35,54.4,54.33,54.39,66023.0,48.5716,48.6163,48.5538,48.6074,66023.0
2021-10-13 13:40:00,54.38,54.38,54.32,54.33,46060.0,48.5984,48.5984,48.5448,48.5538,46060.0
2021-10-13 13:45:00,54.33,54.34,54.31,54.33,37702.0,48.5538,48.5627,48.5359,48.5538,37702.0
2021-10-13 13:50:00,54.33,54.35,54.31,54.35,36816.0,48.5538,48.5716,48.5359,48.5716,36816.0
2021-10-13 13:55:00,54.34,54.35,54.3,54.31,62995.0,48.5627,48.5716,48.5269,48.5359,62995.0
2021-10-13 14:00:00,54.31,54.4,54.28,54.29,200545.0,48.5359,48.6163,48.5091,48.518,200545.0
2021-10-13 14:05:00,54.29,54.31,54.21,54.25,127161.0,48.518,48.5359,48.4465,48.4823,127161.0
2021-10-13 14:10:00,54.26,54.3,54.23,54.3,69461.0,48.4912,48.5269,48.4644,48.5269,69461.0
2021-10-13 14:15:00,54.3,54.3,54.24,54.27,73850.0,48.5269,48.5269,48.4733,48.5001,73850.0
2021-10-13 14:20:00,54.27,54.3,54.24,54.25,50808.0,48.5001,48.5269,48.4733,48.4823,50808.0
2021-10-13 14:25:00,54.25,54.26,54.2,54.22,78877.0,48.4823,48.4912,48.4376,48.4555,78877.0
2021-10-13 14:30:00,54.22,54.22,54.15,54.16,64734.0,48.4555,48.4555,48.3929,48.4018,64734.0
2021-10-13 14:35:00,54.17,54.19,54.15,54.17,76296.0,48.4108,48.4286,48.3929,48.4108,76296.0
2021-10-13 14:40:00,54.18,54.18,54.1,54.12,80761.0,48.4197,48.4197,48.3482,48.3661,80761.0
2021-10-13 14:45:00,54.13,54.16,54.12,54.15,45273.0,48.375,48.4018,48.3661,48.3929,45273.0
2021-10-13 14:50:00,54.16,54.18,54.13,54.15,54604.0,48.4018,48.4197,48.375,48.3929,54604.0
2021-10-13 14:55:00,54.15,54.2,54.13,54.16,254891.0,48.3929,48.4376,48.375,48.4018,254891.0
2021-10-13 15:00:00,54.15,54.16,54.07,54.09,123829.0,48.3929,48.4018,48.3214,48.3393,123829.0
2021-10-13 15:05:00,54.09,54.21,54.06,54.21,116936.0,48.3393,48.4465,48.3125,48.4465,116936.0
2021-10-13 15:10:00,54.2,54.21,54.11,54.12,137176.0,48.4376,48.4465,48.3571,48.3661,137176.0
2021-10-13 15:15:00,54.12,54.18,54.11,54.14,114973.0,48.3661,48.4197,48.3571,48.384,114973.0
2021-10-13 15:20:00,54.14,54.18,54.13,54.16,100359.0,48.384,48.4197,48.375,48.4018,100359.0
2021-10-13 15:25:00,54.16,54.18,54.14,54.17,96552.0,48.4018,48.4197,48.384,48.4108,96552.0
2021-10-13 15:30:00,54.18,54.22,54.15,54.19,175728.0,48.4197,48.4555,48.3929,48.4286,175728.0
2021-10-13 15:35:00,54.18,54.2,54.15,54.15,124588.0,48.4197,48.4376,48.3929,48.3929,124588.0
2021-10-13 15:40:00,54.15,54.17,54.11,54.14,185093.0,48.3929,48.4108,48.3571,48.384,185093.0
2021-10-13 15:45:00,54.14,54.18,54.12,54.15,307118.0,48.384,48.4197,48.3661,48.3929,307118.0
2021-10-13 15:50:00,54.16,54.21,54.14,54.2,426962.0,48.4018,48.4465,48.384,48.4376,426962.0
2021-10-13 15:55:00,54.2,54.26,54.19,54.25,483906.0,48.4376,48.4912,48.4286,48.4823,483906.0
2021-10-14 09:30:00,54.39,54.49,54.36,54.44,465538.0,48.6074,48.6967,48.5806,48.6521,465538.0
2021-10-14 09:35:00,54.45,54.45,54.32,54.32,111062.0,48.661,48.661,48.5448,48.5448,111062.0
2021-10-14 09:40:00,54.31,54.49,54.31,54.38,189043.0,48.5359,48.6967,48.5359,48.5984,189043.0
2021-10-14 09:45:00,54.38,54.48,54.38,54.43,91218.0,48.5984,48.6878,48.5984,48.6431,91218.0
2021-10-14 09:50:00,54.42,54.45,54.36,54.44,111617.0,48.6342,48.661,48.5806,48.6521,111617.0
2021-10-14 09:55:00,54.44,54.44,54.37,54.43,78904.0,48.6521,48.6521,48.5895,48.6431,78904.0
2021-10-14 10:00:00,54.44,54.58,54.43,54.56,145474.0,48.6521,48.7772,48.6431,48.7593,145474.0
2021-10-14 10:05:00,54.57,54.58,54.53,54.58,116469.0,48.7682,48.7772,48.7325,48.7772,116469.0
2021-10-14 10:10:00,54.58,54.64,54.56,54.63,125331.0,48.7772,48.8308,48.7593,48.8219,125331.0
2021-10-14 10:15:00,54.63,54.7,54.62,54.69,125344.0,48.8219,48.8844,48.8129,48.8755,125344.0
2021-10-14 10:20:00,54.69,54.71,54.64,54.68,171394.0,48.8755,48.8934,48.8308,48.8665,171394.0
2021-10-14 10:25:00,54.68,54.68,54.64,54.65,76162.0,48.8665,48.8665,48.8308,48.8397,76162.0
2021-10-14 10:30:00,54.65,54.69,54.63,54.65,145250.0,48.8397,48.8755,48.8219,48.8397,145250.0
2021-10-14 10:35:00,54.64,54.66,54.62,54.64,88182.0,48.8308,48.8487,48.8129,48.8308,88182.0
2021-10-14 10:40:00,54.63,54.65,54.56,54.57,62541.0,48.8219,48.8397,48.7593,48.7682,62541.0
2021-10-14 10:45:00,54.57,54.68,54.57,54.67,89435.0,48.7682,48.8665,48.7682,48.8576,89435.0
2021-10-14 10:50:00,54.67,54.67,54.64,54.65,62827.0,48.8576,48.8576,48.8308,48.8397,62827.0
2021-10-14 10:55:00,54.64,54.68,54.62,54.67,106818.0,48.8308,48.8665,48.8129,48.8576,106818.0
2021-10-14 11:00:00,54.67,54.69,54.63,54.65,84582.0,48.8576,48.8755,48.8219,48.8397,84582.0
2021-10-14 11:05:00,54.65,54.73,54.65,54.71,71487.0,48.8397,48.9112,48.8397,48.8934,71487.0
2021-10-14 11:10:00,54.72,54.72,54.67,54.69,49444.0,48.9023,48.9023,48.8576,48.8755,49444.0
2021-10-14 11:15:00,54.69,54.7,54.66,54.69,107162.0,48.8755,48.8844,48.8487,48.8755,107162.0
2021-10-14 11:20:00,54.69,54.74,54.67,54.7,120280.0,48.8755,48.9202,48.8576,48.8844,120280.0
2021-10-14 11:25:00,54.7,54.72,54.66,54.68,96010.0,48.8844,48.9023,48.8487,48.8665,96010.0
2021-10-14 11:30:00,54.69,54.72,54.67,54.71,95189.0,48.8755,48.9023,48.8576,48.8934,95189.0
2021-10-14 11:35:00,54.71,54.73,54.68,54.71,120241.0,48.8934,48.9112,48.8665,48.8934,120241.0
2021-10-14 11:40:00,54.71,54.74,54.68,54.74,72536.0,48.8934,48.9202,48.8665,48.9202,72536.0
2021-10-14 11:45:00,54.73,54.74,54.71,54.72,93157.0,48.9112,48.9202,48.8934,48.9023,93157.0
2021-10-14 11:50:00,54.72,54.72,54.62,54.64,132782.0,48.9023,48.9023,48.8129,48.8308,132782.0
2021-10-14 11:55:00,54.64,54.71,54.63,54.7,117698.0,48.8308,48.8934,48.8219,48.8844,117698.0
2021-10-14 12:00:00,54.71,54.72,54.69,54.69,96810.0,48.8934,48.9023,48.8755,48.8755,96810.0
2021-10-14 12:05:00,54.7,54.7,54.65,54.66,80051.0,48.8844,48.8844,48.8397,48.8487,80051.0
2021-10-14 12:10:00,54.66,54.67,54.63,54.67,45824.0,48.8487,48.8576,48.8219,48.8576,45824.0
2021-10-14 12:15:00,54.67,54.69,54.65,54.67,67351.0,48.8576,48.8755,48.8397,48.8576,67351.0
2021-10-14 12:20:00,54.68,54.69,54.65,54.66,61421.0,48.8665,48.8755,48.8397,48.8487,61421.0
2021-10-14 12:25:00,54.67,54.7,54.66,54.66,32184.0,48.8576,48.8844,48.8487,48.8487,32184.0
2021-10-14 12:30:00,54.67,54.69,54.65,54.69,133296.0,48.8576,48.8755,48.8397,48.8755,133296.0
2021-10-14 12:35:00,54.69,54.71,54.68,54.7,65968.0,48.8755,48.8934,48.8665,48.8844,65968.0
2021-10-14 12:40:00,54.7,54.71,54.67,54.71,39648.0,48.8844,48.8934,48.8576,48.8934,39648.0
2021-10-14 12:45:00,54.71,54.72,54.68,54.71,56196.0,48.8934,48.9023,48.8665,48.8934,56196.0
2021-10-14 12:50:00,54.71,54.73,54.71,54.73,34738.0,48.8934,48.9112,48.8934,48.9112,34738.0
2021-10-14 12:55:00,54.73,54.74,54.71,54.74,72536.0,48.9112,48.9202,48.8934,48.9202,72536.0
2021-10-14 13:00:00,54.74,54.75,54.68,54.69,104979.0,48.9202,48.9291,48.8665,48.8755,104979.0
2021-10-14 13:05:00,54.68,54.72,54.67,54.68,68906.0,48.8665,48.9023,48.8576,48.8665,68906.0
2021-10-14 13:10:00,54.68,54.71,54.67,54.71,53963.0,48.8665,48.8934,48.8576,48.8934,53963.0
2021-10-14 13:15:00,54.72,54.74,54.7,54.72,49326.0,48.9023,48.9202,48.8844,48.9023,49326.0
2021-10-14 13:20:00,54.73,54.73,54.7,54.71,32830.0,48.9112,48.9112,48.8844,48.8934,32830.0
2021-10-14 13:25:00,54.71,54.72,54.69,54.71,47096.0,48.8934,48.9023,48.8755,48.8934,47096.0
2021-10-14 13:30:00,54.71,54.75,54.71,54.75,76187.0,48.8934,48.9291,48.8934,48.9291,76187.0
2021-10-14 13:35:00,54.74,54.77,54.73,54.74,59917.0,48.9202,48.947,48.9112,48.9202,59917.0
2021-10-14 13:40:00,54.73,54.78,54.73,54.77,35677.0,48.9112,48.9559,48.9112,48.947,35677.0
2021-10-14 13:45:00,54.78,54.81,54.76,54.78,618576.0,48.9559,48.9827,48.938,48.9559,618576.0
2021-10-14 13:50:00,54.78,54.79,54.7,54.71,144519.0,48.9559,48.9649,48.8844,48.8934,144519.0
2021-10-14 13:55:00,54.71,54.72,54.69,54.7,41612.0,48.8934,48.9023,48.8755,48.8844,41612.0
2021-10-14 14:00:00,54.7,54.73,54.68,54.71,107634.0,48.8844,48.9112,48.8665,48.8934,107634.0
2021-10-14 14:05:00,54.71,54.71,54.66,54.66,72691.0,48.8934,48.8934,48.8487,48.8487,72691.0
2021-10-14 14:10:00,54.66,54.68,54.64,54.67,65348.0,48.8487,48.8665,48.8308,48.8576,65348.0
2021-10-14 14:15:00,54.68,54.69,54.67,54.68,39332.0,48.8665,48.8755,48.8576,48.8665,39332.0
2021-10-14 14:20:00,54.68,54.71,54.67,54.71,45976.0,48.8665,48.8934,48.8576,48.8934,45976.0
2021-10-14 14:25:00,54.71,54.71,54.69,54.7,45638.0,48.8934,48.8934,48.8755,48.8844,45638.0
2021-10-14 14:30:00,54.7,54.71,54.67,54.69,39374.0,48.8844,48.8934,48.8576,48.8755,39374.0
2021-10-14 14:35:00,54.69,54.71,54.66,54.7,57081.0,48.8755,48.8934,48.8487,48.8844,57081.0
2021-10-14 14:40:00,54.7,54.7,54.67,54.7,33867.0,48.8844,48.8844,48.8576,48.8844,33867.0
2021-10-14 14:45:00,54.7,54.7,54.68,54.7,31381.0,48.8844,48.8844,48.8665,48.8844,31381.0
2021-10-14 14:50:00,54.7,54.71,54.68,54.7,38278.0,48.8844,48.8934,48.8665,48.8844,38278.0
2021-10-14 14:55:00,54.69,54.71,54.68,54.68,55674.0,48.8755,48.8934,48.8665,48.8665,55674.0
2021-10-14 15:00:00,54.69,54.7,54.65,54.7,56033.0,48.8755,48.8844,48.8397,48.8844,56033.0
2021-10-14 15:05:00,54.7,54.71,54.66,54.66,83109.0,48.8844,48.8934,48.8487,48.8487,83109.0
2021-10-14 15:10:00,54.66,54.67,54.64,54.65,78804.0,48.8487,48.8576,48.8308,48.8397,78804.0
2021-10-14 15:15:00,54.65,54.66,54.6,54.63,111847.0,48.8397,48.8487,48.7951,48.8219,111847.0
2021-10-14 15:20:00,54.63,54.64,54.57,54.58,87268.0,48.8219,48.8308,48.7682,48.7772,87268.0
2021-10-14 15:25:00,54.58,54.62,54.57,54.59,72295.0,48.7772,48.8129,48.7682,48.7861,72295.0
2021-10-14 15:30:00,54.59,54.61,54.57,54.59,73464.0,48.7861,48.804,48.7682,48.7861,73464.0
2021-10-14 15:35:00,54.59,54.61,54.52,54.54,124479.0,48.7861,48.804,48.7236,48.7414,124479.0
2021-10-14 15:40:00,54.54,54.56,54.5,54.55,119640.0,48.7414,48.7593,48.7057,48.7504,119640.0
2021-10-14 15:45:00,54.55,54.57,54.53,54.55,163817.0,48.7504,48.7682,48.7325,48.7504,163817.0
2021-10-14 15:50:00,54.54,54.59,54.53,54.55,342937.0,48.7414,48.7861,48.7325,48.7504,342937.0
2021-10-14 15:55:00,54.55,54.67,54.53,54.6,949484.0,48.7504,48.8576,48.7325,48.7951,949484.0
2021-10-15 09:30:00,54.64,54.81,54.63,54.73,1198557.0,48.8308,48.9827,48.8219,48.9112,1198557.0
2021-10-15 09:35:00,54.73,54.79,54.56,54.57,300666.0,48.9112,48.9649,48.7593,48.7682,300666.0
2021-10-15 09:40:00,54.58,54.69,54.58,54.68,271237.0,48.7772,48.8755,48.7772,48.8665,271237.0
2021-10-15 09:45:00,54.68,54.73,54.66,54.66,182526.0,48.8665,48.9112,48.8487,48.8487,182526.0
2021-10-15 09:50:00,54.67,54.75,54.67,54.73,209135.0,48.8576,48.9291,48.8576,48.9112,209135.0
2021-10-15 09:55:00,54.73,54.8,54.72,54.78,315765.0,48.9112,48.9738,48.9023,48.9559,315765.0
2021-10-15 10:00:00,54.77,54.86,54.76,54.85,297667.0,48.947,49.0274,48.938,49.0185,297667.0
2021-10-15 10:05:00,54.85,54.88,54.84,54.85,139889.0,49.0185,49.0453,49.0095,49.0185,139889.0
2021-10-15 10:10:00,54.85,54.86,54.74,54.76,186908.0,49.0185,49.0274,48.9202,48.938,186908.0
2021-10-15 10:15:00,54.76,54.83,54.76,54.79,153932.0,48.938,49.0006,48.938,48.9649,153932.0
2021-10-15 10:20:00,54.78,54.78,54.73,54.73,115615.0,48.9559,48.9559,48.9112,48.9112,115615.0
2021-10-15 10:25:00,54.74,54.74,54.66,54.66,154754.0,48.9202,48.9202,48.8487,48.8487,154754.0
2021-10-15 10:30:00,54.67,54.72,54.66,54.69,165331.0,48.8576,48.9023,48.8487,48.8755,165331.0
2021-10-15 10:35:00,54.69,54.74,54.66,54.71,205744.0,48.8755,48.9202,48.8487,48.8934,205744.0
2021-10-15 10:40:00,54.72,54.76,54.7,54.7,130640.0,48.9023,48.938,48.8844,48.8844,130640.0
2021-10-15 10:45:00,54.71,54.75,54.7,54.75,131149.0,48.8934,48.9291,48.8844,48.9291,131149.0
2021-10-15 10:50:00,54.75,54.75,54.64,54.65,89992.0,48.9291,48.9291,48.8308,48.8397,89992.0
2021-10-15 10:55:00,54.64,54.68,54.61,54.66,247958.0,48.8308,48.8665,48.804,48.8487,247958.0
2021-10-15 11:00:00,54.66,54.69,54.63,54.64,140194.0,48.8487,48.8755,48.8219,48.8308,140194.0
2021-10-15 11:05:00,54.64,54.64,54.55,54.58,125913.0,48.8308,48.8308,48.7504,48.7772,125913.0
2021-10-15 11:10:00,54.59,54.63,54.53,54.54,118130.0,48.7861,48.8219,48.7325,48.7414,118130.0
2021-10-15 11:15:00,54.54,54.6,54.53,54.6,159089.0,48.7414,48.7951,48.7325,48.7951,159089.0
2021-10-15 11:20:00,54.6,54.6,54.56,54.58,118718.0,48.7951,48.7951,48.7593,48.7772,118718.0
2021-10-15 11:25:00,54.58,54.59,54.55,54.57,97241.0,48.7772,48.7861,48.7504,48.7682,97241.0
2021-10-15 11:30:00,54.57,54.59,54.56,54.57,105052.0,48.7682,48.7861,48.7593,48.7682,105052.0
2021-10-15 11:35:00,54.56,54.57,54.51,54.51,92115.0,48.7593,48.7682,48.7146,48.7146,92115.0
2021-10-15 11:40:00,54.52,54.53,54.5,54.53,46228.0,48.7236,48.7325,48.7057,48.7325,46228.0
2021-10-15 11:45:00,54.53,54.55,54.5,54.51,107578.0,48.7325,48.7504,48.7057,48.7146,107578.0
2021-10-15 11:50:00,54.51,54.51,54.47,54.48,87506.0,48.7146,48.7146,48.6789,48.6878,87506.0
2021-10-15 11:55:00,54.48,54.49,54.46,54.48,72445.0,48.6878,48.6967,48.6699,48.6878,72445.0
2021-10-15 12:00:00,54.48,54.5,54.47,54.49,67893.0,48.6878,48.7057,48.6789,48.6967,67893.0
2021-10-15 12:05:00,54.49,54.49,54.47,54.48,62567.0,48.6967,48.6967,48.6789,48.6878,62567.0
2021-10-15 12:10:00,54.48,54.48,54.45,54.46,139672.0,48.6878,48.6878,48.661,48.6699,139672.0
2021-10-15 12:15:00,54.46,54.46,54.45,54.46,131881.0,48.6699,48.6699,48.661,48.6699,131881.0
2021-10-15 12:20:00,54.46,54.47,54.44,54.46,125065.0,48.6699,48.6789,48.6521,48.6699,125065.0
2021-10-15 12:25:00,54.46,54.47,54.44,54.45,69332.0,48.6699,48.6789,48.6521,48.661,69332.0
2021-10-15 12:30:00,54.45,54.47,54.45,54.45,88244.0,48.661,48.6789,48.661,48.661,88244.0
2021-10-15 12:35:00,54.45,54.46,54.44,54.45,52623.0,48.661,48.6699,48.6521,48.661,52623.0
2021-10-15 12:40:00,54.44,54.46,54.42,54.43,95997.0,48.6521,48.6699,48.6342,48.6431,95997.0
2021-10-15 12:45:00,54.43,54.45,54.4,54.41,151659.0,48.6431,48.661,48.6163,48.6253,151659.0
2021-10-15 12:50:00,54.41,54.44,54.4,54.44,71885.0,48.6253,48.6521,48.6163,48.6521,71885.0
2021-10-15 12:55:00,54.43,54.44,54.4,54.4,98422.0,48.6431,48.6521,48.6163,48.6163,98422.0
2021-10-15 13:00:00,54.41,54.41,54.38,54.39,77924.0,48.6253,48.6253,48.5984,48.6074,77924.0
2021-10-15 13:05:00,54.38,54.45,54.38,54.43,129903.0,48.5984,48.661,48.5984,48.6431,129903.0
2021-10-15 13:10:00,54.43,54.43,54.38,54.4,50293.0,48.6431,48.6431,48.5984,48.6163,50293.0
2021-10-15 13:15:00,54.4,54.42,54.38,54.39,59812.0,48.6163,48.6342,48.5984,48.6074,59812.0
2021-10-15 13:20:00,54.39,54.41,54.38,54.38,49490.0,48.6074,48.6253,48.5984,48.5984,49490.0
2021-10-15 13:25:00,54.39,54.41,54.38,54.4,91339.0,48.6074,48.6253,48.5984,48.6163,91339.0
2021-10-15 13:30:00,54.4,54.46,54.39,54.46,137753.0,48.6163,48.6699,48.6074,48.6699,137753.0
2021-10-15 13:35:00,54.45,54.46,54.4,54.43,61213.0,48.661,48.6699,48.6163,48.6431,61213.0
2021-10-15 13:40:00,54.43,54.45,54.43,54.45,58054.0,48.6431,48.661,48.6431,48.661,58054.0
2021-10-15 13:45:00,54.45,54.47,54.43,54.45,116811.0,48.661,48.6789,48.6431,48.661,116811.0
2021-10-15 13:50:00,54.45,54.47,54.43,54.44,77497.0,48.661,48.6789,48.6431,48.6521,77497.0
2021-10-15 13:55:00,54.43,54.45,54.4,54.4,83942.0,48.6431,48.661,48.6163,48.6163,83942.0
2021-10-15 14:00:00,54.41,54.46,54.4,54.45,160318.0,48.6253,48.6699,48.6163,48.661,160318.0
2021-10-15 14:05:00,54.45,54.47,54.44,54.47,162735.0,48.661,48.6789,48.6521,48.6789,162735.0
2021-10-15 14:10:00,54.47,54.5,54.46,54.48,58694.0,48.6789,48.7057,48.6699,48.6878,58694.0
2021-10-15 14:15:00,54.48,54.5,54.46,54.48,53908.0,48.6878,48.7057,48.6699,48.6878,53908.0
2021-10-15 14:20:00,54.48,54.48,54.45,54.47,79963.0,48.6878,48.6878,48.661,48.6789,79963.0
2021-10-15 14:25:00,54.47,54.5,54.41,54.43,123911.0,48.6789,48.7057,48.6253,48.6431,123911.0
2021-10-15 14:30:00,54.43,54.45,54.38,54.41,84226.0,48.6431,48.661,48.5984,48.6253,84226.0
2021-10-15 14:35:00,54.41,54.43,54.39,54.43,61146.0,48.6253,48.6431,48.6074,48.6431,61146.0
2021-10-15 14:40:00,54.43,54.43,54.4,54.42,57762.0,48.6431,48.6431,48.6163,48.6342,57762.0
2021-10-15 14:45:00,54.41,54.43,54.39,54.43,86425.0,48.6253,48.6431,48.6074,48.6431,86425.0
2021-10-15 14:50:00,54.42,54.45,54.41,54.43,74093.0,48.6342,48.661,48.6253,48.6431,74093.0
2021-10-15 14:55:00,54.43,54.46,54.42,54.44,97499.0,48.6431,48.6699,48.6342,48.6521,97499.0
2021-10-15 15:00:00,54.43,54.45,54.42,54.43,82012.0,48.6431,48.661,48.6342,48.6431,82012.0
2021-10-15 15:05:00,54.43,54.44,54.39,54.4,106058.0,48.6431,48.6521,48.6074,48.6163,106058.0
2021-10-15 15:10:00,54.39,54.41,54.37,54.39,177625.0,48.6074,48.6253,48.5895,48.6074,177625.0
2021-10-15 15:15:00,54.39,54.41,54.37,54.39,179508.0,48.6074,48.6253,48.5895,48.6074,179508.0
2021-10-15 15:20:00,54.39,54.41,54.37,54.4,137625.0,48.6074,48.6253,48.5895,48.6163,137625.0
2021-10-15 15:25:00,54.39,54.41,54.38,54.4,165664.0,48.6074,48.6253,48.5984,48.6163,165664.0
2021-10-15 15:30:00,54.4,54.4,54.34,54.38,125217.0,48.6163,48.6163,48.5627,48.5984,125217.0
2021-10-15 15:35:00,54.38,54.39,54.34,54.35,224248.0,48.5984,48.6074,48.5627,48.5716,224248.0
2021-10-15 15:40:00,54.35,54.36,54.3,54.3,233897.0,48.5716,48.5806,48.5269,48.5269,233897.0
2021-10-15 15:45:00,54.3,54.35,54.28,54.32,333742.0,48.5269,48.5716,48.5091,48.5448,333742.0
2021-10-15 15:50:00,54.33,54.45,54.31,54.45,580384.0,48.5538,48.661,48.5359,48.661,580384.0
2021-10-15 15:55:00,54.45,54.49,54.41,54.48,1559023.0,48.661,48.6967,48.6253,48.6878,1559023.0
2021-10-18 09:30:00,54.35,54.39,54.07,54.08,513207.0,48.5716,48.6074,48.3214,48.3303,513207.0
2021-10-18 09:35:00,54.09,54.1,53.96,53.97,177894.0,48.3393,48.3482,48.2231,48.232,177894.0
2021-10-18 09:40:00,53.96,54.04,53.9,54.03,265099.0,48.2231,48.2946,48.1695,48.2857,265099.0
2021-10-18 09:45:00,54.04,54.1,54.01,54.03,139250.0,48.2946,48.3482,48.2678,48.2857,139250.0
2021-10-18 09:50:00,54.03,54.13,54.03,54.12,125555.0,48.2857,48.375,48.2857,48.3661,125555.0
2021-10-18 09:55:00,54.12,54.2,54.12,54.15,118809.0,48.3661,48.4376,48.3661,48.3929,118809.0
2021-10-18 10:00:00,54.15,54.25,54.14,54.25,109971.0,48.3929,48.4823,48.384,48.4823,109971.0
2021-10-18 10:05:00,54.25,54.29,54.22,54.25,608326.0,48.4823,48.518,48.4555,48.4823,608326.0
2021-10-18 10:10:00,54.24,54.25,54.16,54.16,147152.0,48.4733,48.4823,48.4018,48.4018,147152.0
2021-10-18 10:15:00,54.16,54.18,54.11,54.15,155650.0,48.4018,48.4197,48.3571,48.3929,155650.0
2021-10-18 10:20:00,54.15,54.16,54.08,54.09,115844.0,48.3929,48.4018,48.3303,48.3393,115844.0
2021-10-18 10:25:00,54.09,54.15,54.08,54.12,153277.0,48.3393,48.3929,48.3303,48.3661,153277.0
2021-10-18 10:30:00,54.12,54.15,54.07,54.15,161872.0,48.3661,48.3929,48.3214,48.3929,161872.0
2021-10-18 10:35:00,54.14,54.16,54.08,54.14,132997.0,48.384,48.4018,48.3303,48.384,132997.0
2021-10-18 10:40:00,54.14,54.19,54.12,54.17,124269.0,48.384,48.4286,48.3661,48.4108,124269.0
2021-10-18 10:45:00,54.17,54.19,54.15,54.18,149000.0,48.4108,48.4286,48.3929,48.4197,149000.0
2021-10-18 10:50:00,54.18,54.21,54.15,54.15,114922.0,48.4197,48.4465,48.3929,48.3929,114922.0
2021-10-18 10:55:00,54.16,54.23,54.15,54.22,104368.0,48.4018,48.4644,48.3929,48.4555,104368.0
2021-10-18 11:00:00,54.22,54.25,54.19,54.24,106044.0,48.4555,48.4823,48.4286,48.4733,106044.0
2021-10-18 11:05:00,54.23,54.33,54.23,54.32,200637.0,48.4644,48.5538,48.4644,48.5448,200637.0
2021-10-18 11:10:00,54.32,54.33,54.28,54.29,107958.0,48.5448,48.5538,48.5091,48.518,107958.0
2021-10-18 11:15:00,54.3,54.38,54.29,54.37,151180.0,48.5269,48.5984,48.518,48.5895,151180.0
2021-10-18 11:20:00,54.37,54.39,54.36,54.39,78804.0,48.5895,48.6074,48.5806,48.6074,78804.0
2021-10-18 11:25:00,54.38,54.39,54.29,54.3,133491.0,48.5984,48.6074,48.518,48.5269,133491.0
2021-10-18 11:30:00,54.3,54.32,54.27,54.3,115744.0,48.5269,48.5448,48.5001,48.5269,115744.0
2021-10-18 11:35:00,54.31,54.33,54.25,54.29,79728.0,48.5359,48.5538,48.4823,48.518,79728.0
2021-10-18 11:40:00,54.28,54.3,54.25,54.26,87463.0,48.5091,48.5269,48.4823,48.4912,87463.0
2021-10-18 11:45:00,54.26,54.29,54.24,54.25,88859.0,48.4912,48.518,48.4733,48.4823,88859.0
2021-10-18 11:50:00,54.25,54.28,54.24,54.25,109858.0,48.4823,48.5091,48.4733,48.4823,109858.0
2021-10-18 11:55:00,54.25,54.27,54.25,54.27,72582.0,48.4823,48.5001,48.4823,48.5001,72582.0
2021-10-18 12:00:00,54.27,54.31,54.26,54.28,141837.0,48.5001,48.5359,48.4912,48.5091,141837.0
2021-10-18 12:05:00,54.29,54.29,54.26,54.27,62154.0,48.518,48.518,48.4912,48.5001,62154.0
2021-10-18 12:10:00,54.27,54.29,54.26,54.29,76912.0,48.5001,48.518,48.4912,48.518,76912.0
2021-10-18 12:15:00,54.29,54.32,54.28,54.31,70691.0,48.518,48.5448,48.5091,48.5359,70691.0
2021-10-18 12:20:00,54.3,54.32,54.26,54.27,55240.0,48.5269,48.5448,48.4912,48.5001,55240.0
2021-10-18 12:25:00,54.26,54.27,54.22,54.26,98297.0,48.4912,48.5001,48.4555,48.4912,98297.0
2021-10-18 12:30:00,54.25,54.26,54.23,54.23,65596.0,48.4823,48.4912,48.4644,48.4644,65596.0
2021-10-18 12:35:00,54.23,54.24,54.17,54.19,51214.0,48.4644,48.4733,48.4108,48.4286,51214.0
2021-10-18 12:40:00,54.19,54.19,54.17,54.17,45879.0,48.4286,48.4286,48.4108,48.4108,45879.0
2021-10-18 12:45:00,54.18,54.18,54.14,54.15,114278.0,48.4197,48.4197,48.384,48.3929,114278.0
2021-10-18 12:50:00,54.15,54.16,54.13,54.14,93603.0,48.3929,48.4018,48.375,48.384,93603.0
2021-10-18 12:55:00,54.14,54.16,54.12,54.16,70651.0,48.384,48.4018,48.3661,48.4018,70651.0
2021-10-18 13:00:00,54.15,54.19,54.15,54.19,33769.0,48.3929,48.4286,48.3929,48.4286,33769.0
2021-10-18 13:05:00,54.19,54.2,54.17,54.18,31463.0,48.4286,48.4376,48.4108,48.4197,31463.0
2021-10-18 13:10:00,54.18,54.18,54.14,54.16,53398.0,48.4197,48.4197,48.384,48.4018,53398.0
2021-10-18 13:15:00,54.16,54.17,54.13,54.16,79195.0,48.4018,48.4108,48.375,48.4018,79195.0
2021-10-18 13:20:00,54.16,54.16,54.11,54.14,108229.0,48.4018,48.4018,48.3571,48.384,108229.0
2021-10-18 13:25:00,54.14,54.17,54.13,54.15,56669.0,48.384,48.4108,48.375,48.3929,56669.0
2021-10-18 13:30:00,54.15,54.16,54.12,54.13,65187.0,48.3929,48.4018,48.3661,48.375,65187.0
2021-10-18 13:35:00,54.13,54.13,54.09,54.1,58052.0,48.375,48.375,48.3393,48.3482,58052.0
2021-10-18 13:40:00,54.09,54.12,54.08,54.11,98653.0,48.3393,48.3661,48.3303,48.3571,98653.0
2021-10-18 13:45:00,54.11,54.11,54.07,54.08,103337.0,48.3571,48.3571,48.3214,48.3303,103337.0
2021-10-18 13:50:00,54.08,54.11,54.06,54.11,121273.0,48.3303,48.3571,48.3125,48.3571,121273.0
2021-10-18 13:55:00,54.11,54.11,54.07,54.07,75968.0,48.3571,48.3571,48.3214,48.3214,75968.0
2021-10-18 14:00:00,54.08,54.08,54.04,54.05,96199.0,48.3303,48.3303,48.2946,48.3035,96199.0
2021-10-18 14:05:00,54.06,54.09,54.05,54.08,73959.0,48.3125,48.3393,48.3035,48.3303,73959.0
2021-10-18 14:10:00,54.08,54.09,54.05,54.05,47675.0,48.3303,48.3393,48.3035,48.3035,47675.0
2021-10-18 14:15:00,54.05,54.09,54.05,54.07,113825.0,48.3035,48.3393,48.3035,48.3214,113825.0
2021-10-18 14:20:00,54.06,54.07,54.01,54.02,67358.0,48.3125,48.3214,48.2678,48.2767,67358.0
2021-10-18 14:25:00,54.02,54.06,54.01,54.05,92633.0,48.2767,48.3125,48.2678,48.3035,92633.0
2021-10-18 14:30:00,54.05,54.07,54.03,54.05,76845.0,48.3035,48.3214,48.2857,48.3035,76845.0
2021-10-18 14:35:00,54.06,54.07,54.01,54.02,117880.0,48.3125,48.3214,48.2678,48.2767,117880.0
2021-10-18 14:40:00,54.02,54.03,54.01,54.03,111368.0,48.2767,48.2857,48.2678,48.2857,111368.0
2021-10-18 14:45:00,54.03,54.04,54.02,54.03,44989.0,48.2857,48.2946,48.2767,48.2857,44989.0
2021-10-18 14:50:00,54.03,54.06,54.01,54.05,188507.0,48.2857,48.3125,48.2678,48.3035,188507.0
2021-10-18 14:55:00,54.05,54.07,54.04,54.05,62174.0,48.3035,48.3214,48.2946,48.3035,62174.0
2021-10-18 15:00:00,54.05,54.08,54.04,54.07,62879.0,48.3035,48.3303,48.2946,48.3214,62879.0
2021-10-18 15:05:00,54.07,54.07,54.03,54.04,55548.0,48.3214,48.3214,48.2857,48.2946,55548.0
2021-10-18 15:10:00,54.04,54.09,54.03,54.09,71006.0,48.2946,48.3393,48.2857,48.3393,71006.0
2021-10-18 15:15:00,54.09,54.11,54.08,54.1,60051.0,48.3393,48.3571,48.3303,48.3482,60051.0
2021-10-18 15:20:00,54.1,54.11,54.07,54.09,63285.0,48.3482,48.3571,48.3214,48.3393,63285.0
2021-10-18 15:25:00,54.09,54.09,54.04,54.07,98440.0,48.3393,48.3393,48.2946,48.3214,98440.0
2021-10-18 15:30:00,54.06,54.07,54.04,54.04,80897.0,48.3125,48.3214,48.2946,48.2946,80897.0
2021-10-18 15:35:00,54.04,54.05,54.02,54.04,107995.0,48.2946,48.3035,48.2767,48.2946,107995.0
2021-10-18 15:40:00,54.03,54.06,54.0,54.02,104783.0,48.2857,48.3125,48.2588,48.2767,104783.0
2021-10-18 15:45:00,54.01,54.03,53.97,54.02,266758.0,48.2678,48.2857,48.232,48.2767,266758.0
2021-10-18 15:50:00,54.02,54.05,53.99,54.03,326766.0,48.2767,48.3035,48.2499,48.2857,326766.0
2021-10-18 15:55:00,54.04,54.04,53.86,53.94,1600633.0,48.2946,48.2946,48.1337,48.2052,1600633.0
2021-10-19 09:30:00,53.91,54.05,53.91,53.96,579083.0,48.1784,48.3035,48.1784,48.2231,579083.0
2021-10-19 09:35:00,53.96,54.01,53.88,53.9,150036.0,48.2231,48.2678,48.1516,48.1695,150036.0
2021-10-19 09:40:00,53.89,53.93,53.81,53.83,205008.0,48.1605,48.1963,48.089,48.1069,205008.0
2021-10-19 09:45:00,53.84,53.93,53.81,53.83,135116.0,48.1159,48.1963,48.089,48.1069,135116.0
2021-10-19 09:50:00,53.84,53.86,53.8,53.83,97165.0,48.1159,48.1337,48.0801,48.1069,97165.0
2021-10-19 09:55:00,53.83,53.86,53.77,53.85,136812.0,48.1069,48.1337,48.0533,48.1248,136812.0
2021-10-19 10:00:00,53.85,53.95,53.84,53.91,171943.0,48.1248,48.2142,48.1159,48.1784,171943.0
2021-10-19 10:05:00,53.91,53.99,53.9,53.97,126545.0,48.1784,48.2499,48.1695,48.232,126545.0
2021-10-19 10:10:00,53.98,54.01,53.92,53.94,153939.0,48.241,48.2678,48.1873,48.2052,153939.0
2021-10-19 10:15:00,53.94,54.0,53.93,54.0,142650.0,48.2052,48.2588,48.1963,48.2588,142650.0
2021-10-19 10:20:00,54.0,54.0,53.95,53.97,77730.0,48.2588,48.2588,48.2142,48.232,77730.0
2021-10-19 10:25:00,53.97,54.0,53.95,53.99,81604.0,48.232,48.2588,48.2142,48.2499,81604.0
2021-10-19 10:30:00,54.0,54.0,53.93,53.97,119979.0,48.2588,48.2588,48.1963,48.232,119979.0
2021-10-19 10:35:00,53.96,53.97,53.91,53.96,159971.0,48.2231,48.232,48.1784,48.2231,159971.0
2021-10-19 10:40:00,53.96,54.0,53.94,53.97,140594.0,48.2231,48.2588,48.2052,48.232,140594.0
2021-10-19 10:45:00,53.97,53.98,53.9,53.91,70988.0,48.232,48.241,48.1695,48.1784,70988.0
2021-10-19 10:50:00,53.91,53.92,53.86,53.89,152565.0,48.1784,48.1873,48.1337,48.1605,152565.0
2021-10-19 10:55:00,53.88,53.92,53.86,53.87,125907.0,48.1516,48.1873,48.1337,48.1427,125907.0
2021-10-19 11:00:00,53.87,53.96,53.87,53.95,121380.0,48.1427,48.2231,48.1427,48.2142,121380.0
2021-10-19 11:05:00,53.95,53.98,53.93,53.96,77072.0,48.2142,48.241,48.1963,48.2231,77072.0
2021-10-19 11:10:00,53.97,53.99,53.93,53.98,89579.0,48.232,48.2499,48.1963,48.241,89579.0
2021-10-19 11:15:00,53.98,54.04,53.98,53.99,97117.0,48.241,48.2946,48.241,48.2499,97117.0
2021-10-19 11:20:00,54.0,54.01,53.94,53.94,58353.0,48.2588,48.2678,48.2052,48.2052,58353.0
2021-10-19 11:25:00,53.94,53.98,53.93,53.96,96793.0,48.2052,48.241,48.1963,48.2231,96793.0
2021-10-19 11:30:00,53.96,53.96,53.89,53.89,124696.0,48.2231,48.2231,48.1605,48.1605,124696.0
2021-10-19 11:35:00,53.89,53.91,53.86,53.87,101559.0,48.1605,48.1784,48.1337,48.1427,101559.0
2021-10-19 11:40:00,53.87,53.91,53.84,53.91,141530.0,48.1427,48.1784,48.1159,48.1784,141530.0
2021-10-19 11:45:00,53.91,53.95,53.88,53.94,139794.0,48.1784,48.2142,48.1516,48.2052,139794.0
2021-10-19 11:50:00,53.95,53.96,53.91,53.95,81076.0,48.2142,48.2231,48.1784,48.2142,81076.0
2021-10-19 11:55:00,53.95,54.0,53.94,53.99,103171.0,48.2142,48.2588,48.2052,48.2499,103171.0
2021-10-19 12:00:00,53.99,54.0,53.95,53.97,117031.0,48.2499,48.2588,48.2142,48.232,117031.0
2021-10-19 12:05:00,53.97,53.98,53.94,53.96,67578.0,48.232,48.241,48.2052,48.2231,67578.0
2021-10-19 12:10:00,53.96,53.98,53.95,53.97,149835.0,48.2231,48.241,48.2142,48.232,149835.0
2021-10-19 12:15:00,53.96,53.98,53.96,53.97,73568.0,48.2231,48.241,48.2231,48.232,73568.0
2021-10-19 12:20:00,53.98,53.98,53.93,53.95,72031.0,48.241,48.241,48.1963,48.2142,72031.0
2021-10-19 12:25:00,53.95,53.97,53.92,53.95,68511.0,48.2142,48.232,48.1873,48.2142,68511.0
2021-10-19 12:30:00,53.96,53.98,53.95,53.97,141157.0,48.2231,48.241,48.2142,48.232,141157.0
2021-10-19 12:35:00,53.97,53.99,53.94,53.97,193510.0,48.232,48.2499,48.2052,48.232,193510.0
2021-10-19 12:40:00,53.98,53.99,53.96,53.97,90468.0,48.241,48.2499,48.2231,48.232,90468.0
2021-10-19 12:45:00,53.97,54.0,53.96,53.97,43469.0,48.232,48.2588,48.2231,48.232,43469.0
2021-10-19 12:50:00,53.97,54.0,53.96,53.99,43164.0,48.232,48.2588,48.2231,48.2499,43164.0
2021-10-19 12:55:00,54.0,54.02,53.99,53.99,73501.0,48.2588,48.2767,48.2499,48.2499,73501.0
2021-10-19 13:00:00,53.99,54.0,53.96,53.96,110892.0,48.2499,48.2588,48.2231,48.2231,110892.0
2021-10-19 13:05:00,53.96,53.99,53.95,53.99,69407.0,48.2231,48.2499,48.2142,48.2499,69407.0
2021-10-19 13:10:00,53.99,54.02,53.97,54.02,113261.0,48.2499,48.2767,48.232,48.2767,113261.0
2021-10-19 13:15:00,54.02,54.02,53.99,54.01,147035.0,48.2767,48.2767,48.2499,48.2678,147035.0
2021-10-19 13:20:00,54.0,54.02,53.98,54.01,66915.0,48.2588,48.2767,48.241,48.2678,66915.0
2021-10-19 13:25:00,54.01,54.04,53.99,54.02,78063.0,48.2678,48.2946,48.2499,48.2767,78063.0
2021-10-19 13:30:00,54.02,54.02,53.98,54.0,79549.0,48.2767,48.2767,48.241,48.2588,79549.0
2021-10-19 13:35:00,54.0,54.01,53.98,53.99,76880.0,48.2588,48.2678,48.241,48.2499,76880.0
2021-10-19 13:40:00,54.0,54.01,53.98,54.0,82762.0,48.2588,48.2678,48.241,48.2588,82762.0
2021-10-19 13:45:00,53.99,54.03,53.99,54.02,59095.0,48.2499,48.2857,48.2499,48.2767,59095.0
2021-10-19 13:50:00,54.03,54.03,53.99,54.01,155467.0,48.2857,48.2857,48.2499,48.2678,155467.0
2021-10-19 13:55:00,54.02,54.03,54.0,54.02,94924.0,48.2767,48.2857,48.2588,48.2767,94924.0
2021-10-19 14:00:00,54.02,54.03,53.99,54.01,70821.0,48.2767,48.2857,48.2499,48.2678,70821.0
2021-10-19 14:05:00,54.0,54.04,54.0,54.04,125535.0,48.2588,48.2946,48.2588,48.2946,125535.0
2021-10-19 14:10:00,54.04,54.07,54.02,54.05,175103.0,48.2946,48.3214,48.2767,48.3035,175103.0
2021-10-19 14:15:00,54.06,54.09,54.05,54.08,32580.0,48.3125,48.3393,48.3035,48.3303,32580.0
2021-10-19 14:20:00,54.08,54.09,54.06,54.08,38047.0,48.3303,48.3393,48.3125,48.3303,38047.0
2021-10-19 14:25:00,54.08,54.11,54.07,54.11,48193.0,48.3303,48.3571,48.3214,48.3571,48193.0
2021-10-19 14:30:00,54.1,54.1,54.04,54.08,150114.0,48.3482,48.3482,48.2946,48.3303,150114.0
2021-10-19 14:35:00,54.08,54.09,54.06,54.08,61295.0,48.3303,48.3393,48.3125,48.3303,61295.0
2021-10-19 14:40:00,54.08,54.09,54.07,54.09,41666.0,48.3303,48.3393,48.3214,48.3393,41666.0
2021-10-19 14:45:00,54.09,54.09,54.07,54.09,76435.0,48.3393,48.3393,48.3214,48.3393,76435.0
2021-10-19 14:50:00,54.09,54.13,54.08,54.11,61936.0,48.3393,48.375,48.3303,48.3571,61936.0
2021-10-19 14:55:00,54.12,54.14,54.1,54.13,67930.0,48.3661,48.384,48.3482,48.375,67930.0
2021-10-19 15:00:00,54.12,54.15,54.12,54.13,51070.0,48.3661,48.3929,48.3661,48.375,51070.0
2021-10-19 15:05:00,54.13,54.15,54.12,54.14,59798.0,48.375,48.3929,48.3661,48.384,59798.0
2021-10-19 15:10:00,54.14,54.15,54.13,54.15,42969.0,48.384,48.3929,48.375,48.3929,42969.0
2021-10-19 15:15:00,54.15,54.19,54.14,54.19,90813.0,48.3929,48.4286,48.384,48.4286,90813.0
2021-10-19 15:20:00,54.18,54.19,54.14,54.15,86963.0,48.4197,48.4286,48.384,48.3929,86963.0
2021-10-19 15:25:00,54.14,54.18,54.14,54.18,63149.0,48.384,48.4197,48.384,48.4197,63149.0
2021-10-19 15:30:00,54.17,54.18,54.14,54.17,139363.0,48.4108,48.4197,48.384,48.4108,139363.0
2021-10-19 15:35:00,54.17,54.18,54.13,54.16,127499.0,48.4108,48.4197,48.375,48.4018,127499.0
2021-10-19 15:40:00,54.16,54.18,54.15,54.18,87541.0,48.4018,48.4197,48.3929,48.4197,87541.0
2021-10-19 15:45:00,54.17,54.19,54.15,54.19,121695.0,48.4108,48.4286,48.3929,48.4286,121695.0
2021-10-19 15:50:00,54.19,54.2,54.12,54.14,273420.0,48.4286,48.4376,48.3661,48.384,273420.0
2021-10-19 15:55:00,54.14,54.17,54.12,54.15,643179.0,48.384,48.4108,48.3661,48.3929,643179.0
2021-10-20 09:30:00,54.18,54.31,54.11,54.26,337220.0,48.4197,48.5359,48.3571,48.4912,337220.0
2021-10-20 09:35:00,54.25,54.38,54.23,54.38,127615.0,48.4823,48.5984,48.4644,48.5984,127615.0
2021-10-20 09:40:00,54.37,54.43,54.34,54.41,126699.0,48.5895,48.6431,48.5627,48.6253,126699.0
2021-10-20 09:45:00,54.41,54.49,54.41,54.48,112456.0,48.6253,48.6967,48.6253,48.6878,112456.0
2021-10-20 09:50:00,54.48,54.63,54.48,54.62,146441.0,48.6878,48.8219,48.6878,48.8129,146441.0
2021-10-20 09:55:00,54.62,54.64,54.52,54.53,95877.0,48.8129,48.8308,48.7236,48.7325,95877.0
2021-10-20 10:00:00,54.53,54.62,54.53,54.58,76847.0,48.7325,48.8129,48.7325,48.7772,76847.0
2021-10-20 10:05:00,54.59,54.61,54.54,54.57,144751.0,48.7861,48.804,48.7414,48.7682,144751.0
2021-10-20 10:10:00,54.57,54.57,54.5,54.5,115497.0,48.7682,48.7682,48.7057,48.7057,115497.0
2021-10-20 10:15:00,54.51,54.55,54.41,54.41,167135.0,48.7146,48.7504,48.6253,48.6253,167135.0
2021-10-20 10:20:00,54.42,54.51,54.41,54.51,154309.0,48.6342,48.7146,48.6253,48.7146,154309.0
2021-10-20 10:25:00,54.51,54.54,54.49,54.5,136241.0,48.7146,48.7414,48.6967,48.7057,136241.0
2021-10-20 10:30:00,54.5,54.51,54.46,54.5,115293.0,48.7057,48.7146,48.6699,48.7057,115293.0
2021-10-20 10:35:00,54.5,54.56,54.48,54.54,84191.0,48.7057,48.7593,48.6878,48.7414,84191.0
2021-10-20 10:40:00,54.54,54.58,54.53,54.54,116529.0,48.7414,48.7772,48.7325,48.7414,116529.0
2021-10-20 10:45:00,54.54,54.61,54.52,54.6,147576.0,48.7414,48.804,48.7236,48.7951,147576.0
2021-10-20 10:50:00,54.6,54.63,54.57,54.62,95455.0,48.7951,48.8219,48.7682,48.8129,95455.0
2021-10-20 10:55:00,54.62,54.65,54.61,54.64,181383.0,48.8129,48.8397,48.804,48.8308,181383.0
2021-10-20 11:00:00,54.64,54.68,54.6,54.68,127347.0,48.8308,48.8665,48.7951,48.8665,127347.0
2021-10-20 11:05:00,54.69,54.71,54.66,54.66,125424.0,48.8755,48.8934,48.8487,48.8487,125424.0
2021-10-20 11:10:00,54.66,54.66,54.58,54.62,101850.0,48.8487,48.8487,48.7772,48.8129,101850.0
2021-10-20 11:15:00,54.62,54.62,54.56,54.61,190110.0,48.8129,48.8129,48.7593,48.804,190110.0
2021-10-20 11:20:00,54.61,54.65,54.61,54.63,148758.0,48.804,48.8397,48.804,48.8219,148758.0
2021-10-20 11:25:00,54.63,54.68,54.61,54.66,153678.0,48.8219,48.8665,48.804,48.8487,153678.0
2021-10-20 11:30:00,54.65,54.7,54.61,54.62,156264.0,48.8397,48.8844,48.804,48.8129,156264.0
2021-10-20 11:35:00,54.62,54.68,54.61,54.66,189907.0,48.8129,48.8665,48.804,48.8487,189907.0
2021-10-20 11:40:00,54.67,54.68,54.62,54.64,48279.0,48.8576,48.8665,48.8129,48.8308,48279.0
2021-10-20 11:45:00,54.64,54.65,54.6,54.61,117135.0,48.8308,48.8397,48.7951,48.804,117135.0
2021-10-20 11:50:00,54.61,54.63,54.58,54.62,98279.0,48.804,48.8219,48.7772,48.8129,98279.0
2021-10-20 11:55:00,54.62,54.63,54.57,54.59,82189.0,48.8129,48.8219,48.7682,48.7861,82189.0
2021-10-20 12:00:00,54.58,54.59,54.53,54.55,143201.0,48.7772,48.7861,48.7325,48.7504,143201.0
2021-10-20 12:05:00,54.55,54.56,54.52,54.52,65444.0,48.7504,48.7593,48.7236,48.7236,65444.0
2021-10-20 12:10:00,54.52,54.6,54.52,54.59,124157.0,48.7236,48.7951,48.7236,48.7861,124157.0
2021-10-20 12:15:00,54.59,54.61,54.58,54.6,66984.0,48.7861,48.804,48.7772,48.7951,66984.0
2021-10-20 12:20:00,54.59,54.61,54.57,54.57,73504.0,48.7861,48.804,48.7682,48.7682,73504.0
2021-10-20 12:25:00,54.58,54.62,54.57,54.6,151559.0,48.7772,48.8129,48.7682,48.7951,151559.0
2021-10-20 12:30:00,54.6,54.6,54.56,54.58,109438.0,48.7951,48.7951,48.7593,48.7772,109438.0
2021-10-20 12:35:00,54.58,54.63,54.56,54.63,167606.0,48.7772,48.8219,48.7593,48.8219,167606.0
2021-10-20 12:40:00,54.62,54.66,54.61,54.65,127254.0,48.8129,48.8487,48.804,48.8397,127254.0
2021-10-20 12:45:00,54.65,54.69,54.61,54.66,119570.0,48.8397,48.8755,48.804,48.8487,119570.0
2021-10-20 12:50:00,54.67,54.7,54.66,54.7,53901.0,48.8576,48.8844,48.8487,48.8844,53901.0
2021-10-20 12:55:00,54.69,54.72,54.68,54.71,56752.0,48.8755,48.9023,48.8665,48.8934,56752.0
2021-10-20 13:00:00,54.71,54.71,54.64,54.65,43873.0,48.8934,48.8934,48.8308,48.8397,43873.0
2021-10-20 13:05:00,54.65,54.67,54.62,54.64,63192.0,48.8397,48.8576,48.8129,48.8308,63192.0
2021-10-20 13:10:00,54.64,54.69,54.63,54.69,55600.0,48.8308,48.8755,48.8219,48.8755,55600.0
2021-10-20 13:15:00,54.69,54.71,54.66,54.69,80165.0,48.8755,48.8934,48.8487,48.8755,80165.0
2021-10-20 13:20:00,54.7,54.71,54.67,54.71,57976.0,48.8844,48.8934,48.8576,48.8934,57976.0
2021-10-20 13:25:00,54.7,54.72,54.68,54.71,69571.0,48.8844,48.9023,48.8665,48.8934,69571.0
2021-10-20 13:30:00,54.72,54.74,54.7,54.73,69729.0,48.9023,48.9202,48.8844,48.9112,69729.0
2021-10-20 13:35:00,54.74,54.76,54.73,54.75,123943.0,48.9202,48.938,48.9112,48.9291,123943.0
2021-10-20 13:40:00,54.75,54.75,54.66,54.68,64912.0,48.9291,48.9291,48.8487,48.8665,64912.0
2021-10-20 13:45:00,54.68,54.69,54.64,54.66,131385.0,48.8665,48.8755,48.8308,48.8487,131385.0
2021-10-20 13:50:00,54.65,54.68,54.65,54.67,69855.0,48.8397,48.8665,48.8397,48.8576,69855.0
2021-10-20 13:55:00,54.67,54.68,54.62,54.63,43174.0,48.8576,48.8665,48.8129,48.8219,43174.0
2021-10-20 14:00:00,54.63,54.64,54.6,54.62,48086.0,48.8219,48.8308,48.7951,48.8129,48086.0
2021-10-20 14:05:00,54.62,54.64,54.61,54.64,25369.0,48.8129,48.8308,48.804,48.8308,25369.0
2021-10-20 14:10:00,54.64,54.65,54.62,54.64,118329.0,48.8308,48.8397,48.8129,48.8308,118329.0
2021-10-20 14:15:00,54.63,54.64,54.59,54.6,101493.0,48.8219,48.8308,48.7861,48.7951,101493.0
2021-10-20 14:20:00,54.6,54.61,54.57,54.58,50613.0,48.7951,48.804,48.7682,48.7772,50613.0
2021-10-20 14:25:00,54.58,54.61,54.57,54.61,54833.0,48.7772,48.804,48.7682,48.804,54833.0
2021-10-20 14:30:00,54.61,54.66,54.61,54.64,79599.0,48.804,48.8487,48.804,48.8308,79599.0
2021-10-20 14:35:00,54.63,54.65,54.62,54.65,67747.0,48.8219,48.8397,48.8129,48.8397,67747.0
2021-10-20 14:40:00,54.65,54.66,54.63,54.64,92884.0,48.8397,48.8487,48.8219,48.8308,92884.0
2021-10-20 14:45:00,54.65,54.66,54.62,54.66,50539.0,48.8397,48.8487,48.8129,48.8487,50539.0
2021-10-20 14:50:00,54.66,54.68,54.65,54.66,29831.0,48.8487,48.8665,48.8397,48.8487,29831.0
2021-10-20 14:55:00,54.66,54.68,54.66,54.68,56340.0,48.8487,48.8665,48.8487,48.8665,56340.0
2021-10-20 15:00:00,54.68,54.73,54.67,54.71,93330.0,48.8665,48.9112,48.8576,48.8934,93330.0
2021-10-20 15:05:00,54.71,54.72,54.68,54.71,47531.0,48.8934,48.9023,48.8665,48.8934,47531.0
2021-10-20 15:10:00,54.71,54.72,54.67,54.69,52012.0,48.8934,48.9023,48.8576,48.8755,52012.0
2021-10-20 15:15:00,54.69,54.69,54.65,54.68,77826.0,48.8755,48.8755,48.8397,48.8665,77826.0
2021-10-20 15:20:00,54.69,54.72,54.67,54.71,79264.0,48.8755,48.9023,48.8576,48.8934,79264.0
2021-10-20 15:25:00,54.71,54.72,54.68,54.69,70578.0,48.8934,48.9023,48.8665,48.8755,70578.0
2021-10-20 15:30:00,54.69,54.7,54.64,54.66,125564.0,48.8755,48.8844,48.8308,48.8487,125564.0
2021-10-20 15:35:00,54.66,54.66,54.6,54.61,80174.0,48.8487,48.8487,48.7951,48.804,80174.0
2021-10-20 15:40:00,54.61,54.65,54.6,54.61,150127.0,48.804,48.8397,48.7951,48.804,150127.0
2021-10-20 15:45:00,54.62,54.65,54.61,54.63,130606.0,48.8129,48.8397,48.804,48.8219,130606.0
2021-10-20 15:50:00,54.63,54.63,54.6,54.62,247173.0,48.8219,48.8219,48.7951,48.8129,247173.0
2021-10-20 15:55:00,54.61,54.68,54.6,54.63,829245.0,48.804,48.8665,48.7951,48.8219,829245.0
2021-10-21 09:30:00,54.6,54.67,54.56,54.61,377408.0,48.7951,48.8576,48.7593,48.804,377408.0
2021-10-21 09:35:00,54.6,54.6,54.51,54.53,157999.0,48.7951,48.7951,48.7146,48.7325,157999.0
2021-10-21 09:40:00,54.52,54.54,54.41,54.44,143753.0,48.7236,48.7414,48.6253,48.6521,143753.0
2021-10-21 09:45:00,54.44,54.46,54.34,54.38,141756.0,48.6521,48.6699,48.5627,48.5984,141756.0
2021-10-21 09:50:00,54.38,54.43,54.35,54.41,145624.0,48.5984,48.6431,48.5716,48.6253,145624.0
2021-10-21 09:55:00,54.41,54.42,54.33,54.37,275624.0,48.6253,48.6342,48.5538,48.5895,275624.0
2021-10-21 10:00:00,54.36,54.39,54.3,54.32,149660.0,48.5806,48.6074,48.5269,48.5448,149660.0
2021-10-21 10:05:00,54.33,54.37,54.31,54.35,154820.0,48.5538,48.5895,48.5359,48.5716,154820.0
2021-10-21 10:10:00,54.35,54.4,54.28,54.3,186353.0,48.5716,48.6163,48.5091,48.5269,186353.0
2021-10-21 10:15:00,54.29,54.39,54.28,54.37,210969.0,48.518,48.6074,48.5091,48.5895,210969.0
2021-10-21 10:20:00,54.38,54.41,54.36,54.38,156700.0,48.5984,48.6253,48.5806,48.5984,156700.0
2021-10-21 10:25:00,54.4,54.41,54.35,54.39,140815.0,48.6163,48.6253,48.5716,48.6074,140815.0
2021-10-21 10:30:00,54.4,54.42,54.37,54.4,251820.0,48.6163,48.6342,48.5895,48.6163,251820.0
2021-10-21 10:35:00,54.4,54.4,54.3,54.34,177100.0,48.6163,48.6163,48.5269,48.5627,177100.0
2021-10-21 10:40:00,54.34,54.35,54.28,54.29,109934.0,48.5627,48.5716,48.5091,48.518,109934.0
2021-10-21 10:45:00,54.29,54.34,54.23,54.29,208987.0,48.518,48.5627,48.4644,48.518,208987.0
2021-10-21 10:50:00,54.28,54.35,54.27,54.34,141576.0,48.5091,48.5716,48.5001,48.5627,141576.0
2021-10-21 10:55:00,54.35,54.38,54.31,54.32,135031.0,48.5716,48.5984,48.5359,48.5448,135031.0
2021-10-21 11:00:00,54.32,54.4,54.32,54.38,126495.0,48.5448,48.6163,48.5448,48.5984,126495.0
2021-10-21 11:05:00,54.38,54.46,54.37,54.43,181055.0,48.5984,48.6699,48.5895,48.6431,181055.0
2021-10-21 11:10:00,54.43,54.44,54.35,54.39,104033.0,48.6431,48.6521,48.5716,48.6074,104033.0
2021-10-21 11:15:00,54.39,54.43,54.38,54.39,115366.0,48.6074,48.6431,48.5984,48.6074,115366.0
2021-10-21 11:20:00,54.39,54.42,54.38,54.41,111180.0,48.6074,48.6342,48.5984,48.6253,111180.0
2021-10-21 11:25:00,54.41,54.45,54.41,54.41,95897.0,48.6253,48.661,48.6253,48.6253,95897.0
2021-10-21 11:30:00,54.42,54.46,54.41,54.46,88162.0,48.6342,48.6699,48.6253,48.6699,88162.0
2021-10-21 11:35:00,54.46,54.52,54.45,54.5,123607.0,48.6699,48.7236,48.661,48.7057,123607.0
2021-10-21 11:40:00,54.49,54.49,54.4,54.41,173028.0,48.6967,48.6967,48.6163,48.6253,173028.0
2021-10-21 11:45:00,54.41,54.45,54.4,54.41,93335.0,48.6253,48.661,48.6163,48.6253,93335.0
2021-10-21 11:50:00,54.41,54.43,54.4,54.41,61859.0,48.6253,48.6431,48.6163,48.6253,61859.0
2021-10-21 11:55:00,54.41,54.43,54.39,54.43,74836.0,48.6253,48.6431,48.6074,48.6431,74836.0
2021-10-21 12:00:00,54.43,54.45,54.38,54.39,76977.0,48.6431,48.661,48.5984,48.6074,76977.0
2021-10-21 12:05:00,54.38,54.39,54.34,54.38,123810.0,48.5984,48.6074,48.5627,48.5984,123810.0
2021-10-21 12:10:00,54.39,54.41,54.38,54.4,72016.0,48.6074,48.6253,48.5984,48.6163,72016.0
2021-10-21 12:15:00,54.4,54.41,54.36,54.4,87765.0,48.6163,48.6253,48.5806,48.6163,87765.0
2021-10-21 12:20:00,54.4,54.41,54.36,54.38,87786.0,48.6163,48.6253,48.5806,48.5984,87786.0
2021-10-21 12:25:00,54.38,54.38,54.33,54.36,65582.0,48.5984,48.5984,48.5538,48.5806,65582.0
2021-10-21 12:30:00,54.36,54.38,54.32,54.37,91393.0,48.5806,48.5984,48.5448,48.5895,91393.0
2021-10-21 12:35:00,54.37,54.37,54.31,54.32,96677.0,48.5895,48.5895,48.5359,48.5448,96677.0
2021-10-21 12:40:00,54.32,54.33,54.3,54.31,59378.0,48.5448,48.5538,48.5269,48.5359,59378.0
2021-10-21 12:45:00,54.32,54.32,54.29,54.29,31806.0,48.5448,48.5448,48.518,48.518,31806.0
2021-10-21 12:50:00,54.3,54.3,54.27,54.29,75084.0,48.5269,48.5269,48.5001,48.518,75084.0
2021-10-21 12:55:00,54.3,54.33,54.27,54.31,86829.0,48.5269,48.5538,48.5001,48.5359,86829.0
2021-10-21 13:00:00,54.3,54.33,54.29,54.32,113703.0,48.5269,48.5538,48.518,48.5448,113703.0
2021-10-21 13:05:00,54.32,54.33,54.3,54.31,75835.0,48.5448,48.5538,48.5269,48.5359,75835.0
2021-10-21 13:10:00,54.31,54.32,54.3,54.31,75574.0,48.5359,48.5448,48.5269,48.5359,75574.0
2021-10-21 13:15:00,54.31,54.34,54.3,54.34,64191.0,48.5359,48.5627,48.5269,48.5627,64191.0
2021-10-21 13:20:00,54.33,54.34,54.31,54.33,65006.0,48.5538,48.5627,48.5359,48.5538,65006.0
2021-10-21 13:25:00,54.33,54.33,54.31,54.32,46660.0,48.5538,48.5538,48.5359,48.5448,46660.0
2021-10-21 13:30:00,54.32,54.34,54.31,54.34,56129.0,48.5448,48.5627,48.5359,48.5627,56129.0
2021-10-21 13:35:00,54.34,54.35,54.3,54.34,341917.0,48.5627,48.5716,48.5269,48.5627,341917.0
2021-10-21 13:40:00,54.33,54.34,54.26,54.27,154005.0,48.5538,48.5627,48.4912,48.5001,154005.0
2021-10-21 13:45:00,54.26,54.29,54.25,54.28,74231.0,48.4912,48.518,48.4823,48.5091,74231.0
2021-10-21 13:50:00,54.28,54.31,54.27,54.29,70928.0,48.5091,48.5359,48.5001,48.518,70928.0
2021-10-21 13:55:00,54.29,54.33,54.28,54.33,126564.0,48.518,48.5538,48.5091,48.5538,126564.0
2021-10-21 14:00:00,54.33,54.34,54.27,54.28,131457.0,48.5538,48.5627,48.5001,48.5091,131457.0
2021-10-21 14:05:00,54.28,54.3,54.27,54.29,85022.0,48.5091,48.5269,48.5001,48.518,85022.0
2021-10-21 14:10:00,54.28,54.29,54.24,54.24,105138.0,48.5091,48.518,48.4733,48.4733,105138.0
2021-10-21 14:15:00,54.25,54.28,54.23,54.26,132968.0,48.4823,48.5091,48.4644,48.4912,132968.0
2021-10-21 14:20:00,54.26,54.26,54.21,54.22,170896.0,48.4912,48.4912,48.4465,48.4555,170896.0
2021-10-21 14:25:00,54.22,54.25,54.21,54.24,166549.0,48.4555,48.4823,48.4465,48.4733,166549.0
2021-10-21 14:30:00,54.23,54.27,54.23,54.26,107249.0,48.4644,48.5001,48.4644,48.4912,107249.0
2021-10-21 14:35:00,54.26,54.26,54.23,54.23,151182.0,48.4912,48.4912,48.4644,48.4644,151182.0
2021-10-21 14:40:00,54.23,54.26,54.23,54.26,124828.0,48.4644,48.4912,48.4644,48.4912,124828.0
2021-10-21 14:45:00,54.26,54.28,54.25,54.27,73801.0,48.4912,48.5091,48.4823,48.5001,73801.0
2021-10-21 14:50:00,54.27,54.27,54.24,54.25,89984.0,48.5001,48.5001,48.4733,48.4823,89984.0
2021-10-21 14:55:00,54.25,54.25,54.23,54.25,76793.0,48.4823,48.4823,48.4644,48.4823,76793.0
2021-10-21 15:00:00,54.25,54.29,54.25,54.29,121870.0,48.4823,48.518,48.4823,48.518,121870.0
2021-10-21 15:05:00,54.29,54.33,54.28,54.32,120938.0,48.518,48.5538,48.5091,48.5448,120938.0
2021-10-21 15:10:00,54.32,54.34,54.31,54.31,81334.0,48.5448,48.5627,48.5359,48.5359,81334.0
2021-10-21 15:15:00,54.32,54.38,54.31,54.36,157315.0,48.5448,48.5984,48.5359,48.5806,157315.0
2021-10-21 15:20:00,54.36,54.39,54.34,54.37,131206.0,48.5806,48.6074,48.5627,48.5895,131206.0
2021-10-21 15:25:00,54.37,54.39,54.35,54.38,149776.0,48.5895,48.6074,48.5716,48.5984,149776.0
2021-10-21 15:30:00,54.38,54.38,54.35,54.36,173649.0,48.5984,48.5984,48.5716,48.5806,173649.0
2021-10-21 15:35:00,54.35,54.39,54.34,54.38,144904.0,48.5716,48.6074,48.5627,48.5984,144904.0
2021-10-21 15:40:00,54.39,54.4,54.36,54.4,164123.0,48.6074,48.6163,48.5806,48.6163,164123.0
2021-10-21 15:45:00,54.4,54.4,54.37,54.37,117970.0,48.6163,48.6163,48.5895,48.5895,117970.0
2021-10-21 15:50:00,54.37,54.37,54.33,54.37,206186.0,48.5895,48.5895,48.5538,48.5895,206186.0
2021-10-21 15:55:00,54.37,54.38,54.34,54.35,682893.0,48.5895,48.5984,48.5627,48.5716,682893.0
2021-10-22 09:30:00,54.39,54.47,54.26,54.44,404887.0,48.6074,48.6789,48.4912,48.6521,404887.0
2021-10-22 09:35:00,54.45,54.47,54.36,54.41,189399.0,48.661,48.6789,48.5806,48.6253,189399.0
2021-10-22 09:40:00,54.41,54.41,54.32,54.33,194306.0,48.6253,48.6253,48.5448,48.5538,194306.0
2021-10-22 09:45:00,54.33,54.37,54.29,54.31,309283.0,48.5538,48.5895,48.518,48.5359,309283.0
2021-10-22 09:50:00,54.31,54.33,54.27,54.28,194962.0,48.5359,48.5538,48.5001,48.5091,194962.0
2021-10-22 09:55:00,54.29,54.37,54.25,54.26,219042.0,48.518,48.5895,48.4823,48.4912,219042.0
2021-10-22 10:00:00,54.26,54.29,54.18,54.18,267236.0,48.4912,48.518,48.4197,48.4197,267236.0
2021-10-22 10:05:00,54.19,54.22,54.15,54.17,180488.0,48.4286,48.4555,48.3929,48.4108,180488.0
2021-10-22 10:10:00,54.18,54.18,54.12,54.15,116898.0,48.4197,48.4197,48.3661,48.3929,116898.0
2021-10-22 10:15:00,54.15,54.19,54.11,54.15,123998.0,48.3929,48.4286,48.3571,48.3929,123998.0
2021-10-22 10:20:00,54.15,54.17,54.11,54.16,105746.0,48.3929,48.4108,48.3571,48.4018,105746.0
2021-10-22 10:25:00,54.16,54.22,54.16,54.21,146268.0,48.4018,48.4555,48.4018,48.4465,146268.0
2021-10-22 10:30:00,54.21,54.28,54.21,54.23,142135.0,48.4465,48.5091,48.4465,48.4644,142135.0
2021-10-22 10:35:00,54.23,54.28,54.23,54.28,119861.0,48.4644,48.5091,48.4644,48.5091,119861.0
2021-10-22 10:40:00,54.28,54.33,54.25,54.26,158709.0,48.5091,48.5538,48.4823,48.4912,158709.0
2021-10-22 10:45:00,54.26,54.29,54.24,54.28,213448.0,48.4912,48.518,48.4733,48.5091,213448.0
2021-10-22 10:50:00,54.27,54.3,54.24,54.25,172952.0,48.5001,48.5269,48.4733,48.4823,172952.0
2021-10-22 10:55:00,54.25,54.27,54.22,54.22,93787.0,48.4823,48.5001,48.4555,48.4555,93787.0
2021-10-22 11:00:00,54.22,54.27,54.21,54.25,96561.0,48.4555,48.5001,48.4465,48.4823,96561.0
2021-10-22 11:05:00,54.26,54.29,54.23,54.28,79035.0,48.4912,48.518,48.4644,48.5091,79035.0
2021-10-22 11:10:00,54.28,54.28,54.22,54.23,91224.0,48.5091,48.5091,48.4555,48.4644,91224.0
2021-10-22 11:15:00,54.22,54.24,54.2,54.22,112509.0,48.4555,48.4733,48.4376,48.4555,112509.0
2021-10-22 11:20:00,54.22,54.24,54.16,54.16,123618.0,48.4555,48.4733,48.4018,48.4018,123618.0
2021-10-22 11:25:00,54.17,54.2,54.13,54.2,232194.0,48.4108,48.4376,48.375,48.4376,232194.0
2021-10-22 11:30:00,54.19,54.2,54.13,54.15,56382.0,48.4286,48.4376,48.375,48.3929,56382.0
2021-10-22 11:35:00,54.15,54.16,54.07,54.1,220945.0,48.3929,48.4018,48.3214,48.3482,220945.0
2021-10-22 11:40:00,54.1,54.17,54.07,54.15,266913.0,48.3482,48.4108,48.3214,48.3929,266913.0
2021-10-22 11:45:00,54.15,54.19,54.14,54.16,77764.0,48.3929,48.4286,48.384,48.4018,77764.0
2021-10-22 11:50:00,54.16,54.22,54.15,54.21,139457.0,48.4018,48.4555,48.3929,48.4465,139457.0
2021-10-22 11:55:00,54.21,54.22,54.18,54.19,73825.0,48.4465,48.4555,48.4197,48.4286,73825.0
2021-10-22 12:00:00,54.18,54.18,54.12,54.14,167253.0,48.4197,48.4197,48.3661,48.384,167253.0
2021-10-22 12:05:00,54.14,54.22,54.13,54.19,123522.0,48.384,48.4555,48.375,48.4286,123522.0
2021-10-22 12:10:00,54.19,54.25,54.18,54.25,68636.0,48.4286,48.4823,48.4197,48.4823,68636.0
2021-10-22 12:15:00,54.24,54.25,54.21,54.22,85703.0,48.4733,48.4823,48.4465,48.4555,85703.0
2021-10-22 12:20:00,54.23,54.26,54.21,54.25,57803.0,48.4644,48.4912,48.4465,48.4823,57803.0
2021-10-22 12:25:00,54.26,54.29,54.25,54.29,80988.0,48.4912,48.518,48.4823,48.518,80988.0
2021-10-22 12:30:00,54.28,54.29,54.26,54.28,87662.0,48.5091,48.518,48.4912,48.5091,87662.0
2021-10-22 12:35:00,54.27,54.31,54.27,54.28,105237.0,48.5001,48.5359,48.5001,48.5091,105237.0
2021-10-22 12:40:00,54.28,54.33,54.27,54.32,141368.0,48.5091,48.5538,48.5001,48.5448,141368.0
2021-10-22 12:45:00,54.32,54.33,54.27,54.29,118340.0,48.5448,48.5538,48.5001,48.518,118340.0
2021-10-22 12:50:00,54.29,54.3,54.26,54.27,43653.0,48.518,48.5269,48.4912,48.5001,43653.0
2021-10-22 12:55:00,54.27,54.27,54.24,54.26,48012.0,48.5001,48.5001,48.4733,48.4912,48012.0
2021-10-22 13:00:00,54.25,54.26,54.23,54.24,44720.0,48.4823,48.4912,48.4644,48.4733,44720.0
2021-10-22 13:05:00,54.25,54.28,54.23,54.28,99914.0,48.4823,48.5091,48.4644,48.5091,99914.0
2021-10-22 13:10:00,54.28,54.29,54.27,54.28,48927.0,48.5091,48.518,48.5001,48.5091,48927.0
2021-10-22 13:15:00,54.28,54.32,54.26,54.3,82045.0,48.5091,48.5448,48.4912,48.5269,82045.0
2021-10-22 13:20:00,54.3,54.33,54.29,54.32,75654.0,48.5269,48.5538,48.518,48.5448,75654.0
2021-10-22 13:25:00,54.32,54.33,54.32,54.33,26745.0,48.5448,48.5538,48.5448,48.5538,26745.0
2021-10-22 13:30:00,54.33,54.34,54.31,54.34,78389.0,48.5538,48.5627,48.5359,48.5627,78389.0
2021-10-22 13:35:00,54.34,54.37,54.34,54.36,68492.0,48.5627,48.5895,48.5627,48.5806,68492.0
2021-10-22 13:40:00,54.35,54.37,54.31,54.32,59754.0,48.5716,48.5895,48.5359,48.5448,59754.0
2021-10-22 13:45:00,54.31,54.33,54.29,54.32,109316.0,48.5359,48.5538,48.518,48.5448,109316.0
2021-10-22 13:50:00,54.32,54.34,54.3,54.31,77125.0,48.5448,48.5627,48.5269,48.5359,77125.0
2021-10-22 13:55:00,54.32,54.32,54.28,54.3,95145.0,48.5448,48.5448,48.5091,48.5269,95145.0
2021-10-22 14:00:00,54.29,54.34,54.29,54.34,72775.0,48.518,48.5627,48.518,48.5627,72775.0
2021-10-22 14:05:00,54.33,54.35,54.31,54.35,97403.0,48.5538,48.5716,48.5359,48.5716,97403.0
2021-10-22 14:10:00,54.34,54.38,54.34,54.38,74661.0,48.5627,48.5984,48.5627,48.5984,74661.0
2021-10-22 14:15:00,54.37,54.42,54.36,54.41,122503.0,48.5895,48.6342,48.5806,48.6253,122503.0
2021-10-22 14:20:00,54.42,54.42,54.37,54.38,74215.0,48.6342,48.6342,48.5895,48.5984,74215.0
2021-10-22 14:25:00,54.39,54.44,54.38,54.44,126307.0,48.6074,48.6521,48.5984,48.6521,126307.0
2021-10-22 14:30:00,54.44,54.48,54.43,54.47,94347.0,48.6521,48.6878,48.6431,48.6789,94347.0
2021-10-22 14:35:00,54.47,54.48,54.45,54.46,78930.0,48.6789,48.6878,48.661,48.6699,78930.0
2021-10-22 14:40:00,54.45,54.48,54.44,54.46,79671.0,48.661,48.6878,48.6521,48.6699,79671.0
2021-10-22 14:45:00,54.46,54.49,54.44,54.48,80286.0,48.6699,48.6967,48.6521,48.6878,80286.0
2021-10-22 14:50:00,54.48,54.5,54.47,54.48,89139.0,48.6878,48.7057,48.6789,48.6878,89139.0
2021-10-22 14:55:00,54.49,54.5,54.45,54.47,85973.0,48.6967,48.7057,48.661,48.6789,85973.0
2021-10-22 15:00:00,54.47,54.49,54.43,54.45,126605.0,48.6789,48.6967,48.6431,48.661,126605.0
2021-10-22 15:05:00,54.45,54.48,54.43,54.48,119971.0,48.661,48.6878,48.6431,48.6878,119971.0
2021-10-22 15:10:00,54.48,54.48,54.44,54.47,94792.0,48.6878,48.6878,48.6521,48.6789,94792.0
2021-10-22 15:15:00,54.47,54.49,54.43,54.45,122824.0,48.6789,48.6967,48.6431,48.661,122824.0
2021-10-22 15:20:00,54.45,54.49,54.44,54.46,143001.0,48.661,48.6967,48.6521,48.6699,143001.0
2021-10-22 15:25:00,54.46,54.5,54.46,54.49,101551.0,48.6699,48.7057,48.6699,48.6967,101551.0
2021-10-22 15:30:00,54.49,54.53,54.48,54.51,194032.0,48.6967,48.7325,48.6878,48.7146,194032.0
2021-10-22 15:35:00,54.52,54.52,54.48,54.51,118635.0,48.7236,48.7236,48.6878,48.7146,118635.0
2021-10-22 15:40:00,54.5,54.51,54.47,54.5,137384.0,48.7057,48.7146,48.6789,48.7057,137384.0
2021-10-22 15:45:00,54.5,54.5,54.46,54.48,161649.0,48.7057,48.7057,48.6699,48.6878,161649.0
2021-10-22 15:50:00,54.49,54.51,54.46,54.5,199273.0,48.6967,48.7146,48.6699,48.7057,199273.0
2021-10-22 15:55:00,54.49,54.5,54.44,54.46,567554.0,48.6967,48.7057,48.6521,48.6699,567554.0
2021-10-25 09:30:00,54.38,54.47,54.23,54.25,503418.0,48.5984,48.6789,48.4644,48.4823,503418.0
2021-10-25 09:35:00,54.25,54.26,54.1,54.12,156849.0,48.4823,48.4912,48.3482,48.3661,156849.0
2021-10-25 09:40:00,54.1,54.16,54.08,54.13,106055.0,48.3482,48.4018,48.3303,48.375,106055.0
2021-10-25 09:45:00,54.14,54.15,54.07,54.08,102190.0,48.384,48.3929,48.3214,48.3303,102190.0
2021-10-25 09:50:00,54.08,54.13,54.04,54.1,114002.0,48.3303,48.375,48.2946,48.3482,114002.0
2021-10-25 09:55:00,54.1,54.1,54.02,54.04,104251.0,48.3482,48.3482,48.2767,48.2946,104251.0
2021-10-25 10:00:00,54.04,54.11,54.03,54.08,145973.0,48.2946,48.3571,48.2857,48.3303,145973.0
2021-10-25 10:05:00,54.08,54.1,54.04,54.06,94248.0,48.3303,48.3482,48.2946,48.3125,94248.0
2021-10-25 10:10:00,54.05,54.08,54.02,54.05,78018.0,48.3035,48.3303,48.2767,48.3035,78018.0
2021-10-25 10:15:00,54.04,54.1,54.03,54.09,98019.0,48.2946,48.3482,48.2857,48.3393,98019.0
2021-10-25 10:20:00,54.09,54.1,54.02,54.05,73316.0,48.3393,48.3482,48.2767,48.3035,73316.0
2021-10-25 10:25:00,54.04,54.1,54.01,54.08,91669.0,48.2946,48.3482,48.2678,48.3303,91669.0
2021-10-25 10:30:00,54.07,54.14,54.06,54.11,125484.0,48.3214,48.384,48.3125,48.3571,125484.0
2021-10-25 10:35:00,54.1,54.14,54.07,54.12,137864.0,48.3482,48.384,48.3214,48.3661,137864.0
2021-10-25 10:40:00,54.11,54.18,54.11,54.14,173776.0,48.3571,48.4197,48.3571,48.384,173776.0
2021-10-25 10:45:00,54.13,54.14,54.06,54.09,118426.0,48.375,48.384,48.3125,48.3393,118426.0
2021-10-25 10:50:00,54.09,54.14,54.06,54.12,141772.0,48.3393,48.384,48.3125,48.3661,141772.0
2021-10-25 10:55:00,54.11,54.15,54.09,54.12,173774.0,48.3571,48.3929,48.3393,48.3661,173774.0
2021-10-25 11:00:00,54.12,54.16,54.11,54.14,112142.0,48.3661,48.4018,48.3571,48.384,112142.0
2021-10-25 11:05:00,54.15,54.16,54.12,54.13,68231.0,48.3929,48.4018,48.3661,48.375,68231.0
2021-10-25 11:10:00,54.13,54.16,54.09,54.16,108522.0,48.375,48.4018,48.3393,48.4018,108522.0
2021-10-25 11:15:00,54.15,54.15,54.1,54.12,82677.0,48.3929,48.3929,48.3482,48.3661,82677.0
2021-10-25 11:20:00,54.12,54.16,54.11,54.14,99855.0,48.3661,48.4018,48.3571,48.384,99855.0
2021-10-25 11:25:00,54.14,54.17,54.13,54.14,101236.0,48.384,48.4108,48.375,48.384,101236.0
2021-10-25 11:30:00,54.15,54.23,54.13,54.21,121515.0,48.3929,48.4644,48.375,48.4465,121515.0
2021-10-25 11:35:00,54.21,54.24,54.18,54.2,99072.0,48.4465,48.4733,48.4197,48.4376,99072.0
2021-10-25 11:40:00,54.2,54.24,54.19,54.2,154282.0,48.4376,48.4733,48.4286,48.4376,154282.0
2021-10-25 11:45:00,54.2,54.21,54.17,54.21,94178.0,48.4376,48.4465,48.4108,48.4465,94178.0
2021-10-25 11:50:00,54.21,54.25,54.2,54.2,133116.0,48.4465,48.4823,48.4376,48.4376,133116.0
2021-10-25 11:55:00,54.21,54.25,54.19,54.23,99384.0,48.4465,48.4823,48.4286,48.4644,99384.0
2021-10-25 12:00:00,54.23,54.25,54.2,54.24,81603.0,48.4644,48.4823,48.4376,48.4733,81603.0
2021-10-25 12:05:00,54.25,54.3,54.23,54.28,92437.0,48.4823,48.5269,48.4644,48.5091,92437.0
2021-10-25 12:10:00,54.28,54.33,54.28,54.32,54360.0,48.5091,48.5538,48.5091,48.5448,54360.0
2021-10-25 12:15:00,54.32,54.36,54.32,54.36,97862.0,48.5448,48.5806,48.5448,48.5806,97862.0
2021-10-25 12:20:00,54.36,54.36,54.31,54.32,71406.0,48.5806,48.5806,48.5359,48.5448,71406.0
2021-10-25 12:25:00,54.33,54.33,54.26,54.27,71434.0,48.5538,48.5538,48.4912,48.5001,71434.0
2021-10-25 12:30:00,54.26,54.3,54.25,54.3,37796.0,48.4912,48.5269,48.4823,48.5269,37796.0
2021-10-25 12:35:00,54.29,54.32,54.28,54.29,65539.0,48.518,48.5448,48.5091,48.518,65539.0
2021-10-25 12:40:00,54.29,54.29,54.25,54.26,90477.0,48.518,48.518,48.4823,48.4912,90477.0
2021-10-25 12:45:00,54.26,54.3,54.25,54.29,65130.0,48.4912,48.5269,48.4823,48.518,65130.0
2021-10-25 12:50:00,54.28,54.32,54.27,54.31,87470.0,48.5091,48.5448,48.5001,48.5359,87470.0
2021-10-25 12:55:00,54.31,54.33,54.29,54.32,81466.0,48.5359,48.5538,48.518,48.5448,81466.0
2021-10-25 13:00:00,54.33,54.35,54.31,54.35,41089.0,48.5538,48.5716,48.5359,48.5716,41089.0
2021-10-25 13:05:00,54.35,54.37,54.33,54.36,68889.0,48.5716,48.5895,48.5538,48.5806,68889.0
2021-10-25 13:10:00,54.36,54.37,54.33,54.34,54616.0,48.5806,48.5895,48.5538,48.5627,54616.0
2021-10-25 13:15:00,54.34,54.36,54.3,54.32,100820.0,48.5627,48.5806,48.5269,48.5448,100820.0
2021-10-25 13:20:00,54.32,54.32,54.27,54.28,67150.0,48.5448,48.5448,48.5001,48.5091,67150.0
2021-10-25 13:25:00,54.28,54.3,54.27,54.3,53863.0,48.5091,48.5269,48.5001,48.5269,53863.0
2021-10-25 13:30:00,54.3,54.31,54.27,54.29,53338.0,48.5269,48.5359,48.5001,48.518,53338.0
2021-10-25 13:35:00,54.28,54.3,54.27,54.29,48390.0,48.5091,48.5269,48.5001,48.518,48390.0
2021-10-25 13:40:00,54.3,54.31,54.28,54.29,97340.0,48.5269,48.5359,48.5091,48.518,97340.0
2021-10-25 13:45:00,54.29,54.3,54.28,54.29,35359.0,48.518,48.5269,48.5091,48.518,35359.0
2021-10-25 13:50:00,54.29,54.3,54.26,54.28,44691.0,48.518,48.5269,48.4912,48.5091,44691.0
2021-10-25 13:55:00,54.28,54.28,54.25,54.27,38706.0,48.5091,48.5091,48.4823,48.5001,38706.0
2021-10-25 14:00:00,54.27,54.28,54.25,54.28,130339.0,48.5001,48.5091,48.4823,48.5091,130339.0
2021-10-25 14:05:00,54.28,54.3,54.26,54.28,122760.0,48.5091,48.5269,48.4912,48.5091,122760.0
2021-10-25 14:10:00,54.27,54.28,54.22,54.23,149641.0,48.5001,48.5091,48.4555,48.4644,149641.0
2021-10-25 14:15:00,54.22,54.27,54.22,54.26,124142.0,48.4555,48.5001,48.4555,48.4912,124142.0
2021-10-25 14:20:00,54.26,54.3,54.25,54.29,121123.0,48.4912,48.5269,48.4823,48.518,121123.0
2021-10-25 14:25:00,54.3,54.3,54.28,54.29,78024.0,48.5269,48.5269,48.5091,48.518,78024.0
2021-10-25 14:30:00,54.29,54.31,54.26,54.26,121543.0,48.518,48.5359,48.4912,48.4912,121543.0
2021-10-25 14:35:00,54.27,54.27,54.24,54.25,116839.0,48.5001,48.5001,48.4733,48.4823,116839.0
2021-10-25 14:40:00,54.25,54.25,54.22,54.23,116800.0,48.4823,48.4823,48.4555,48.4644,116800.0
2021-10-25 14:45:00,54.23,54.25,54.21,54.23,90550.0,48.4644,48.4823,48.4465,48.4644,90550.0
2021-10-25 14:50:00,54.24,54.24,54.21,54.23,70680.0,48.4733,48.4733,48.4465,48.4644,70680.0
2021-10-25 14:55:00,54.22,54.23,54.19,54.2,116524.0,48.4555,48.4644,48.4286,48.4376,116524.0
2021-10-25 15:00:00,54.2,54.22,54.19,54.22,103314.0,48.4376,48.4555,48.4286,48.4555,103314.0
2021-10-25 15:05:00,54.22,54.22,54.17,54.18,91848.0,48.4555,48.4555,48.4108,48.4197,91848.0
2021-10-25 15:10:00,54.19,54.19,54.16,54.18,86679.0,48.4286,48.4286,48.4018,48.4197,86679.0
2021-10-25 15:15:00,54.18,54.18,54.15,54.16,74633.0,48.4197,48.4197,48.3929,48.4018,74633.0
2021-10-25 15:20:00,54.16,54.16,54.12,54.13,180843.0,48.4018,48.4018,48.3661,48.375,180843.0
2021-10-25 15:25:00,54.13,54.17,54.12,54.15,140374.0,48.375,48.4108,48.3661,48.3929,140374.0
2021-10-25 15:30:00,54.16,54.18,54.13,54.18,194116.0,48.4018,48.4197,48.375,48.4197,194116.0
2021-10-25 15:35:00,54.18,54.27,54.17,54.27,337554.0,48.4197,48.5001,48.4108,48.5001,337554.0
2021-10-25 15:40:00,54.27,54.27,54.22,54.25,198173.0,48.5001,48.5001,48.4555,48.4823,198173.0
2021-10-25 15:45:00,54.25,54.26,54.22,54.24,183627.0,48.4823,48.4912,48.4555,48.4733,183627.0
2021-10-25 15:50:00,54.25,54.25,54.2,54.21,264858.0,48.4823,48.4823,48.4376,48.4465,264858.0
2021-10-25 15:55:00,54.2,54.25,54.18,54.24,774284.0,48.4376,48.4823,48.4197,48.4733,774284.0
2021-10-26 09:30:00,54.32,54.54,54.26,54.54,352802.0,48.5448,48.7414,48.4912,48.7414,352802.0
2021-10-26 09:35:00,54.55,54.56,54.37,54.41,138596.0,48.7504,48.7593,48.5895,48.6253,138596.0
2021-10-26 09:40:00,54.41,54.48,54.38,54.48,246623.0,48.6253,48.6878,48.5984,48.6878,246623.0
2021-10-26 09:45:00,54.48,54.51,54.35,54.38,118914.0,48.6878,48.7146,48.5716,48.5984,118914.0
2021-10-26 09:50:00,54.38,54.39,54.3,54.34,96756.0,48.5984,48.6074,48.5269,48.5627,96756.0
2021-10-26 09:55:00,54.32,54.37,54.27,54.29,109949.0,48.5448,48.5895,48.5001,48.518,109949.0
2021-10-26 10:00:00,54.3,54.35,54.26,54.35,193183.0,48.5269,48.5716,48.4912,48.5716,193183.0
2021-10-26 10:05:00,54.34,54.35,54.27,54.28,124828.0,48.5627,48.5716,48.5001,48.5091,124828.0
2021-10-26 10:10:00,54.28,54.33,54.24,54.3,151913.0,48.5091,48.5538,48.4733,48.5269,151913.0
2021-10-26 10:15:00,54.3,54.4,54.28,54.39,151488.0,48.5269,48.6163,48.5091,48.6074,151488.0
2021-10-26 10:20:00,54.39,54.41,54.33,54.34,138326.0,48.6074,48.6253,48.5538,48.5627,138326.0
2021-10-26 10:25:00,54.33,54.35,54.3,54.33,161581.0,48.5538,48.5716,48.5269,48.5538,161581.0
2021-10-26 10:30:00,54.33,54.36,54.3,54.34,163033.0,48.5538,48.5806,48.5269,48.5627,163033.0
2021-10-26 10:35:00,54.33,54.36,54.27,54.34,147973.0,48.5538,48.5806,48.5001,48.5627,147973.0
2021-10-26 10:40:00,54.33,54.34,54.27,54.29,150478.0,48.5538,48.5627,48.5001,48.518,150478.0
2021-10-26 10:45:00,54.29,54.31,54.25,54.25,168780.0,48.518,48.5359,48.4823,48.4823,168780.0
2021-10-26 10:50:00,54.25,54.29,54.23,54.24,140407.0,48.4823,48.518,48.4644,48.4733,140407.0
2021-10-26 10:55:00,54.25,54.29,54.24,54.29,272087.0,48.4823,48.518,48.4733,48.518,272087.0
2021-10-26 11:00:00,54.29,54.35,54.28,54.33,150420.0,48.518,48.5716,48.5091,48.5538,150420.0
2021-10-26 11:05:00,54.33,54.37,54.32,54.34,122927.0,48.5538,48.5895,48.5448,48.5627,122927.0
2021-10-26 11:10:00,54.33,54.38,54.3,54.37,158590.0,48.5538,48.5984,48.5269,48.5895,158590.0
2021-10-26 11:15:00,54.37,54.4,54.34,54.36,141621.0,48.5895,48.6163,48.5627,48.5806,141621.0
2021-10-26 11:20:00,54.35,54.39,54.34,54.35,60131.0,48.5716,48.6074,48.5627,48.5716,60131.0
2021-10-26 11:25:00,54.35,54.36,54.32,54.35,118153.0,48.5716,48.5806,48.5448,48.5716,118153.0
2021-10-26 11:30:00,54.36,54.38,54.34,54.35,160537.0,48.5806,48.5984,48.5627,48.5716,160537.0
2021-10-26 11:35:00,54.35,54.41,54.34,54.38,221041.0,48.5716,48.6253,48.5627,48.5984,221041.0
2021-10-26 11:40:00,54.38,54.38,54.33,54.35,80190.0,48.5984,48.5984,48.5538,48.5716,80190.0
2021-10-26 11:45:00,54.35,54.35,54.28,54.29,136381.0,48.5716,48.5716,48.5091,48.518,136381.0
2021-10-26 11:50:00,54.28,54.32,54.27,54.27,150780.0,48.5091,48.5448,48.5001,48.5001,150780.0
2021-10-26 11:55:00,54.28,54.33,54.26,54.3,137734.0,48.5091,48.5538,48.4912,48.5269,137734.0
2021-10-26 12:00:00,54.3,54.33,54.26,54.3,82516.0,48.5269,48.5538,48.4912,48.5269,82516.0
2021-10-26 12:05:00,54.3,54.34,54.28,54.32,135624.0,48.5269,48.5627,48.5091,48.5448,135624.0
2021-10-26 12:10:00,54.33,54.33,54.3,54.32,72129.0,48.5538,48.5538,48.5269,48.5448,72129.0
2021-10-26 12:15:00,54.31,54.32,54.26,54.3,62130.0,48.5359,48.5448,48.4912,48.5269,62130.0
2021-10-26 12:20:00,54.3,54.31,54.26,54.29,96444.0,48.5269,48.5359,48.4912,48.518,96444.0
2021-10-26 12:25:00,54.29,54.31,54.26,54.29,98238.0,48.518,48.5359,48.4912,48.518,98238.0
2021-10-26 12:30:00,54.28,54.28,54.23,54.26,107817.0,48.5091,48.5091,48.4644,48.4912,107817.0
2021-10-26 12:35:00,54.26,54.29,54.25,54.28,137696.0,48.4912,48.518,48.4823,48.5091,137696.0
2021-10-26 12:40:00,54.29,54.39,54.27,54.39,88456.0,48.518,48.6074,48.5001,48.6074,88456.0
2021-10-26 12:45:00,54.38,54.45,54.38,54.44,98090.0,48.5984,48.661,48.5984,48.6521,98090.0
2021-10-26 12:50:00,54.44,54.46,54.43,54.45,95053.0,48.6521,48.6699,48.6431,48.661,95053.0
2021-10-26 12:55:00,54.46,54.49,54.43,54.48,117897.0,48.6699,48.6967,48.6431,48.6878,117897.0
2021-10-26 13:00:00,54.48,54.48,54.43,54.45,106324.0,48.6878,48.6878,48.6431,48.661,106324.0
2021-10-26 13:05:00,54.44,54.44,54.39,54.41,62309.0,48.6521,48.6521,48.6074,48.6253,62309.0
2021-10-26 13:10:00,54.41,54.43,54.36,54.43,77881.0,48.6253,48.6431,48.5806,48.6431,77881.0
2021-10-26 13:15:00,54.43,54.45,54.41,54.44,62056.0,48.6431,48.661,48.6253,48.6521,62056.0
2021-10-26 13:20:00,54.44,54.48,54.42,54.47,72027.0,48.6521,48.6878,48.6342,48.6789,72027.0
2021-10-26 13:25:00,54.47,54.47,54.42,54.46,59656.0,48.6789,48.6789,48.6342,48.6699,59656.0
2021-10-26 13:30:00,54.46,54.46,54.38,54.41,87785.0,48.6699,48.6699,48.5984,48.6253,87785.0
2021-10-26 13:35:00,54.41,54.43,54.39,54.4,88982.0,48.6253,48.6431,48.6074,48.6163,88982.0
2021-10-26 13:40:00,54.41,54.43,54.4,54.41,63803.0,48.6253,48.6431,48.6163,48.6253,63803.0
2021-10-26 13:45:00,54.41,54.42,54.38,54.39,29725.0,48.6253,48.6342,48.5984,48.6074,29725.0
2021-10-26 13:50:00,54.39,54.39,54.36,54.38,86545.0,48.6074,48.6074,48.5806,48.5984,86545.0
2021-10-26 13:55:00,54.39,54.39,54.37,54.38,47978.0,48.6074,48.6074,48.5895,48.5984,47978.0
2021-10-26 14:00:00,54.38,54.44,54.37,54.41,112456.0,48.5984,48.6521,48.5895,48.6253,112456.0
2021-10-26 14:05:00,54.42,54.43,54.4,54.4,53570.0,48.6342,48.6431,48.6163,48.6163,53570.0
2021-10-26 14:10:00,54.4,54.42,54.4,54.41,40805.0,48.6163,48.6342,48.6163,48.6253,40805.0
2021-10-26 14:15:00,54.41,54.44,54.4,54.4,62547.0,48.6253,48.6521,48.6163,48.6163,62547.0
2021-10-26 14:20:00,54.41,54.43,54.38,54.39,75700.0,48.6253,48.6431,48.5984,48.6074,75700.0
2021-10-26 14:25:00,54.39,54.41,54.38,54.4,75484.0,48.6074,48.6253,48.5984,48.6163,75484.0
2021-10-26 14:30:00,54.4,54.42,54.38,54.41,65200.0,48.6163,48.6342,48.5984,48.6253,65200.0
2021-10-26 14:35:00,54.42,54.44,54.4,54.44,51924.0,48.6342,48.6521,48.6163,48.6521,51924.0
2021-10-26 14:40:00,54.44,54.45,54.42,54.45,86576.0,48.6521,48.661,48.6342,48.661,86576.0
2021-10-26 14:45:00,54.44,54.46,54.43,54.46,68014.0,48.6521,48.6699,48.6431,48.6699,68014.0
2021-10-26 14:50:00,54.46,54.46,54.43,54.44,46063.0,48.6699,48.6699,48.6431,48.6521,46063.0
2021-10-26 14:55:00,54.44,54.47,54.44,54.47,36795.0,48.6521,48.6789,48.6521,48.6789,36795.0
2021-10-26 15:00:00,54.47,54.49,54.45,54.48,96385.0,48.6789,48.6967,48.661,48.6878,96385.0
2021-10-26 15:05:00,54.48,54.48,54.45,54.47,57338.0,48.6878,48.6878,48.661,48.6789,57338.0
2021-10-26 15:10:00,54.48,54.49,54.46,54.48,91891.0,48.6878,48.6967,48.6699,48.6878,91891.0
2021-10-26 15:15:00,54.48,54.53,54.46,54.52,232139.0,48.6878,48.7325,48.6699,48.7236,232139.0
2021-10-26 15:20:00,54.53,54.56,54.52,54.55,75034.0,48.7325,48.7593,48.7236,48.7504,75034.0
2021-10-26 15:25:00,54.56,54.57,54.55,54.57,128456.0,48.7593,48.7682,48.7504,48.7682,128456.0
2021-10-26 15:30:00,54.57,54.58,54.54,54.57,157636.0,48.7682,48.7772,48.7414,48.7682,157636.0
2021-10-26 15:35:00,54.57,54.57,54.52,54.53,146863.0,48.7682,48.7682,48.7236,48.7325,146863.0
2021-10-26 15:40:00,54.54,54.54,54.5,54.52,149039.0,48.7414,48.7414,48.7057,48.7236,149039.0
2021-10-26 15:45:00,54.52,54.55,54.5,54.54,142237.0,48.7236,48.7504,48.7057,48.7414,142237.0
2021-10-26 15:50:00,54.55,54.55,54.48,54.5,364488.0,48.7504,48.7504,48.6878,48.7057,364488.0
2021-10-26 15:55:00,54.51,54.53,54.45,54.46,636563.0,48.7146,48.7325,48.661,48.6699,636563.0
2021-10-27 09:30:00,55.97,56.08,55.51,56.08,2016925.0,50.0194,50.1177,49.6083,50.1177,2016925.0
2021-10-27 09:35:00,56.08,56.08,55.72,55.91,673364.0,50.1177,50.1177,49.796,49.9658,673364.0
2021-10-27 09:40:00,55.92,56.06,55.88,55.93,760549.0,49.9747,50.0998,49.939,49.9837,760549.0
2021-10-27 09:45:00,55.93,55.95,55.46,55.69,756713.0,49.9837,50.0015,49.5636,49.7692,756713.0
2021-10-27 09:50:00,55.69,55.72,55.62,55.7,252313.0,49.7692,49.796,49.7066,49.7781,252313.0
2021-10-27 09:55:00,55.7,55.79,55.63,55.77,334402.0,49.7781,49.8585,49.7155,49.8407,334402.0
2021-10-27 10:00:00,55.77,56.01,55.76,55.98,522809.0,49.8407,50.0551,49.8317,50.0283,522809.0
2021-10-27 10:05:00,55.98,55.99,55.83,55.85,388905.0,50.0283,50.0373,49.8943,49.9122,388905.0
2021-10-27 10:10:00,55.86,55.87,55.71,55.76,293368.0,49.9211,49.93,49.787,49.8317,293368.0
2021-10-27 10:15:00,55.75,55.79,55.61,55.66,224416.0,49.8228,49.8585,49.6977,49.7424,224416.0
2021-10-27 10:20:00,55.66,55.73,55.59,55.62,230333.0,49.7424,49.8049,49.6798,49.7066,230333.0
2021-10-27 10:25:00,55.62,55.73,55.59,55.72,315110.0,49.7066,49.8049,49.6798,49.796,315110.0
2021-10-27 10:30:00,55.71,55.77,55.62,55.76,142369.0,49.787,49.8407,49.7066,49.8317,142369.0
2021-10-27 10:35:00,55.75,55.76,55.66,55.72,107563.0,49.8228,49.8317,49.7424,49.796,107563.0
2021-10-27 10:40:00,55.72,55.75,55.64,55.7,111107.0,49.796,49.8228,49.7245,49.7781,111107.0
2021-10-27 10:45:00,55.69,55.78,55.69,55.71,152071.0,49.7692,49.8496,49.7692,49.787,152071.0
2021-10-27 10:50:00,55.7,55.72,55.63,55.66,110560.0,49.7781,49.796,49.7155,49.7424,110560.0
2021-10-27 10:55:00,55.66,55.7,55.59,55.62,120829.0,49.7424,49.7781,49.6798,49.7066,120829.0
2021-10-27 11:00:00,55.61,55.69,55.59,55.68,116421.0,49.6977,49.7692,49.6798,49.7602,116421.0
2021-10-27 11:05:00,55.68,55.68,55.59,55.62,105401.0,49.7602,49.7602,49.6798,49.7066,105401.0
2021-10-27 11:10:00,55.63,55.63,55.52,55.62,203663.0,49.7155,49.7155,49.6172,49.7066,203663.0
2021-10-27 11:15:00,55.63,55.66,55.56,55.65,117476.0,49.7155,49.7424,49.653,49.7334,117476.0
2021-10-27 11:20:00,55.66,55.66,55.41,55.43,193862.0,49.7424,49.7424,49.5189,49.5368,193862.0
2021-10-27 11:25:00,55.43,55.5,55.36,55.37,133291.0,49.5368,49.5994,49.4743,49.4832,133291.0
2021-10-27 11:30:00,55.37,55.39,55.27,55.31,185158.0,49.4832,49.5011,49.3938,49.4296,185158.0
2021-10-27 11:35:00,55.32,55.34,55.26,55.33,93084.0,49.4385,49.4564,49.3849,49.4474,93084.0
2021-10-27 11:40:00,55.33,55.39,55.32,55.38,75788.0,49.4474,49.5011,49.4385,49.4921,75788.0
2021-10-27 11:45:00,55.39,55.42,55.33,55.39,121467.0,49.5011,49.5279,49.4474,49.5011,121467.0
2021-10-27 11:50:00,55.39,55.54,55.38,55.52,116221.0,49.5011,49.6351,49.4921,49.6172,116221.0
2021-10-27 11:55:00,55.52,55.54,55.42,55.42,92739.0,49.6172,49.6351,49.5279,49.5279,92739.0
2021-10-27 12:00:00,55.43,55.54,55.42,55.42,154612.0,49.5368,49.6351,49.5279,49.5279,154612.0
2021-10-27 12:05:00,55.42,55.5,55.38,55.5,127646.0,49.5279,49.5994,49.4921,49.5994,127646.0
2021-10-27 12:10:00,55.49,55.61,55.49,55.61,112815.0,49.5904,49.6977,49.5904,49.6977,112815.0
2021-10-27 12:15:00,55.6,55.68,55.58,55.59,208124.0,49.6887,49.7602,49.6709,49.6798,208124.0
2021-10-27 12:20:00,55.59,55.64,55.55,55.62,126189.0,49.6798,49.7245,49.6441,49.7066,126189.0
2021-10-27 12:25:00,55.63,55.66,55.6,55.64,131809.0,49.7155,49.7424,49.6887,49.7245,131809.0
2021-10-27 12:30:00,55.64,55.64,55.53,55.54,101000.0,49.7245,49.7245,49.6262,49.6351,101000.0
2021-10-27 12:35:00,55.54,55.6,55.51,55.57,234365.0,49.6351,49.6887,49.6083,49.6619,234365.0
2021-10-27 12:40:00,55.58,55.65,55.56,55.65,134748.0,49.6709,49.7334,49.653,49.7334,134748.0
2021-10-27 12:45:00,55.64,55.64,55.57,55.58,97405.0,49.7245,49.7245,49.6619,49.6709,97405.0
2021-10-27 12:50:00,55.58,55.6,55.54,55.56,118829.0,49.6709,49.6887,49.6351,49.653,118829.0
2021-10-27 12:55:00,55.56,55.57,55.46,55.48,132857.0,49.653,49.6619,49.5636,49.5815,132857.0
2021-10-27 13:00:00,55.48,55.5,55.44,55.46,93952.0,49.5815,49.5994,49.5457,49.5636,93952.0
2021-10-27 13:05:00,55.46,55.48,55.42,55.42,94310.0,49.5636,49.5815,49.5279,49.5279,94310.0
2021-10-27 13:10:00,55.43,55.47,55.4,55.47,82304.0,49.5368,49.5726,49.51,49.5726,82304.0
2021-10-27 13:15:00,55.46,55.51,55.45,55.47,76742.0,49.5636,49.6083,49.5547,49.5726,76742.0
2021-10-27 13:20:00,55.46,55.46,55.37,55.38,86831.0,49.5636,49.5636,49.4832,49.4921,86831.0
2021-10-27 13:25:00,55.38,55.45,55.36,55.42,113396.0,49.4921,49.5547,49.4743,49.5279,113396.0
2021-10-27 13:30:00,55.43,55.43,55.35,55.36,97153.0,49.5368,49.5368,49.4653,49.4743,97153.0
2021-10-27 13:35:00,55.36,55.42,55.34,55.41,88681.0,49.4743,49.5279,49.4564,49.5189,88681.0
2021-10-27 13:40:00,55.41,55.42,55.35,55.41,99762.0,49.5189,49.5279,49.4653,49.5189,99762.0
2021-10-27 13:45:00,55.42,55.43,55.38,55.39,94204.0,49.5279,49.5368,49.4921,49.5011,94204.0
2021-10-27 13:50:00,55.4,55.41,55.36,55.37,82442.0,49.51,49.5189,49.4743,49.4832,82442.0
2021-10-27 13:55:00,55.37,55.39,55.31,55.33,125777.0,49.4832,49.5011,49.4296,49.4474,125777.0
2021-10-27 14:00:00,55.34,55.4,55.31,55.38,125825.0,49.4564,49.51,49.4296,49.4921,125825.0
2021-10-27 14:05:00,55.37,55.41,55.37,55.4,86600.0,49.4832,49.5189,49.4832,49.51,86600.0
2021-10-27 14:10:00,55.4,55.43,55.36,55.43,81945.0,49.51,49.5368,49.4743,49.5368,81945.0
2021-10-27 14:15:00,55.43,55.45,55.39,55.41,92383.0,49.5368,49.5547,49.5011,49.5189,92383.0
2021-10-27 14:20:00,55.42,55.44,55.39,55.41,92184.0,49.5279,49.5457,49.5011,49.5189,92184.0
2021-10-27 14:25:00,55.41,55.47,55.41,55.47,82755.0,49.5189,49.5726,49.5189,49.5726,82755.0
2021-10-27 14:30:00,55.47,55.48,55.42,55.45,153256.0,49.5726,49.5815,49.5279,49.5547,153256.0
2021-10-27 14:35:00,55.45,55.51,55.4,55.48,158034.0,49.5547,49.6083,49.51,49.5815,158034.0
2021-10-27 14:40:00,55.48,55.49,55.45,55.48,73995.0,49.5815,49.5904,49.5547,49.5815,73995.0
2021-10-27 14:45:00,55.48,55.56,55.47,55.55,170392.0,49.5815,49.653,49.5726,49.6441,170392.0
2021-10-27 14:50:00,55.55,55.58,55.52,55.57,136095.0,49.6441,49.6709,49.6172,49.6619,136095.0
2021-10-27 14:55:00,55.57,55.65,55.55,55.64,208718.0,49.6619,49.7334,49.6441,49.7245,208718.0
2021-10-27 15:00:00,55.64,55.66,55.61,55.63,165070.0,49.7245,49.7424,49.6977,49.7155,165070.0
2021-10-27 15:05:00,55.63,55.71,55.62,55.71,240408.0,49.7155,49.787,49.7066,49.787,240408.0
2021-10-27 15:10:00,55.71,55.75,55.68,55.73,213138.0,49.787,49.8228,49.7602,49.8049,213138.0
2021-10-27 15:15:00,55.73,55.8,55.72,55.76,272588.0,49.8049,49.8675,49.796,49.8317,272588.0
2021-10-27 15:20:00,55.77,55.78,55.71,55.73,210091.0,49.8407,49.8496,49.787,49.8049,210091.0
2021-10-27 15:25:00,55.73,55.79,55.68,55.73,223583.0,49.8049,49.8585,49.7602,49.8049,223583.0
2021-10-27 15:30:00,55.73,55.74,55.6,55.66,260360.0,49.8049,49.8139,49.6887,49.7424,260360.0
2021-10-27 15:35:00,55.66,55.68,55.6,55.61,254439.0,49.7424,49.7602,49.6887,49.6977,254439.0
2021-10-27 15:40:00,55.61,55.65,55.58,55.6,298591.0,49.6977,49.7334,49.6709,49.6887,298591.0
2021-10-27 15:45:00,55.6,55.66,55.58,55.61,282417.0,49.6887,49.7424,49.6709,49.6977,282417.0
2021-10-27 15:50:00,55.61,55.61,55.48,55.51,575231.0,49.6977,49.6977,49.5815,49.6083,575231.0
2021-10-27 15:55:00,55.51,55.6,55.48,55.51,1234290.0,49.6083,49.6887,49.5815,49.6083,1234290.0
2021-10-28 09:30:00,55.71,55.89,55.62,55.79,567905.0,49.787,49.9479,49.7066,49.8585,567905.0
2021-10-28 09:35:00,55.79,56.02,55.78,55.96,569129.0,49.8585,50.0641,49.8496,50.0105,569129.0
2021-10-28 09:40:00,55.95,56.02,55.82,55.85,275452.0,50.0015,50.0641,49.8853,49.9122,275452.0
2021-10-28 09:45:00,55.86,55.95,55.84,55.89,92653.0,49.9211,50.0015,49.9032,49.9479,92653.0
2021-10-28 09:50:00,55.89,55.96,55.87,55.91,149655.0,49.9479,50.0105,49.93,49.9658,149655.0
2021-10-28 09:55:00,55.91,55.94,55.86,55.94,90314.0,49.9658,49.9926,49.9211,49.9926,90314.0
2021-10-28 10:00:00,55.94,55.97,55.85,55.86,223047.0,49.9926,50.0194,49.9122,49.9211,223047.0
2021-10-28 10:05:00,55.85,55.93,55.84,55.91,163600.0,49.9122,49.9837,49.9032,49.9658,163600.0
2021-10-28 10:10:00,55.9,55.91,55.74,55.79,129902.0,49.9568,49.9658,49.8139,49.8585,129902.0
2021-10-28 10:15:00,55.78,55.86,55.75,55.83,127934.0,49.8496,49.9211,49.8228,49.8943,127934.0
2021-10-28 10:20:00,55.83,55.93,55.81,55.9,201005.0,49.8943,49.9837,49.8764,49.9568,201005.0
2021-10-28 10:25:00,55.9,55.9,55.84,55.88,218512.0,49.9568,49.9568,49.9032,49.939,218512.0
2021-10-28 10:30:00,55.88,55.9,55.82,55.87,124282.0,49.939,49.9568,49.8853,49.93,124282.0
2021-10-28 10:35:00,55.87,55.9,55.84,55.9,105186.0,49.93,49.9568,49.9032,49.9568,105186.0
2021-10-28 10:40:00,55.9,55.91,55.84,55.9,154510.0,49.9568,49.9658,49.9032,49.9568,154510.0
2021-10-28 10:45:00,55.9,55.94,55.84,55.93,208198.0,49.9568,49.9926,49.9032,49.9837,208198.0
2021-10-28 10:50:00,55.93,55.94,55.87,55.9,79781.0,49.9837,49.9926,49.93,49.9568,79781.0
2021-10-28 10:55:00,55.9,55.91,55.85,55.89,109263.0,49.9568,49.9658,49.9122,49.9479,109263.0
2021-10-28 11:00:00,55.89,55.92,55.88,55.89,106781.0,49.9479,49.9747,49.939,49.9479,106781.0
2021-10-28 11:05:00,55.89,55.91,55.84,55.86,97216.0,49.9479,49.9658,49.9032,49.9211,97216.0
2021-10-28 11:10:00,55.86,55.89,55.83,55.89,53570.0,49.9211,49.9479,49.8943,49.9479,53570.0
2021-10-28 11:15:00,55.88,55.9,55.85,55.87,57059.0,49.939,49.9568,49.9122,49.93,57059.0
2021-10-28 11:20:00,55.87,55.89,55.83,55.85,82346.0,49.93,49.9479,49.8943,49.9122,82346.0
2021-10-28 11:25:00,55.85,55.9,55.84,55.86,76012.0,49.9122,49.9568,49.9032,49.9211,76012.0
2021-10-28 11:30:00,55.86,55.91,55.85,55.9,145717.0,49.9211,49.9658,49.9122,49.9568,145717.0
2021-10-28 11:35:00,55.9,55.93,55.88,55.9,237772.0,49.9568,49.9837,49.939,49.9568,237772.0
2021-10-28 11:40:00,55.9,55.92,55.86,55.9,102095.0,49.9568,49.9747,49.9211,49.9568,102095.0
2021-10-28 11:45:00,55.9,55.91,55.83,55.86,141906.0,49.9568,49.9658,49.8943,49.9211,141906.0
2021-10-28 11:50:00,55.85,55.9,55.82,55.89,96338.0,49.9122,49.9568,49.8853,49.9479,96338.0
2021-10-28 11:55:00,55.89,55.9,55.86,55.88,50592.0,49.9479,49.9568,49.9211,49.939,50592.0
2021-10-28 12:00:00,55.88,55.9,55.85,55.89,105785.0,49.939,49.9568,49.9122,49.9479,105785.0
2021-10-28 12:05:00,55.9,55.91,55.85,55.88,87053.0,49.9568,49.9658,49.9122,49.939,87053.0
2021-10-28 12:10:00,55.87,55.9,55.87,55.89,87040.0,49.93,49.9568,49.93,49.9479,87040.0
2021-10-28 12:15:00,55.89,55.93,55.89,55.91,124308.0,49.9479,49.9837,49.9479,49.9658,124308.0
2021-10-28 12:20:00,55.92,55.92,55.88,55.89,105029.0,49.9747,49.9747,49.939,49.9479,105029.0
2021-10-28 12:25:00,55.9,55.92,55.88,55.91,114560.0,49.9568,49.9747,49.939,49.9658,114560.0
2021-10-28 12:30:00,55.91,55.93,55.89,55.91,88369.0,49.9658,49.9837,49.9479,49.9658,88369.0
2021-10-28 12:35:00,55.91,55.93,55.88,55.92,115225.0,49.9658,49.9837,49.939,49.9747,115225.0
2021-10-28 12:40:00,55.91,55.92,55.87,55.9,115461.0,49.9658,49.9747,49.93,49.9568,115461.0
2021-10-28 12:45:00,55.89,55.91,55.88,55.91,134105.0,49.9479,49.9658,49.939,49.9658,134105.0
2021-10-28 12:50:00,55.9,55.9,55.84,55.85,105721.0,49.9568,49.9568,49.9032,49.9122,105721.0
2021-10-28 12:55:00,55.85,55.86,55.78,55.79,96831.0,49.9122,49.9211,49.8496,49.8585,96831.0
2021-10-28 13:00:00,55.79,55.82,55.77,55.79,87567.0,49.8585,49.8853,49.8407,49.8585,87567.0
2021-10-28 13:05:00,55.79,55.8,55.76,55.76,76824.0,49.8585,49.8675,49.8317,49.8317,76824.0
2021-10-28 13:10:00,55.77,55.79,55.75,55.79,85429.0,49.8407,49.8585,49.8228,49.8585,85429.0
2021-10-28 13:15:00,55.79,55.83,55.78,55.82,82665.0,49.8585,49.8943,49.8496,49.8853,82665.0
2021-10-28 13:20:00,55.83,55.84,55.81,55.83,79361.0,49.8943,49.9032,49.8764,49.8943,79361.0
2021-10-28 13:25:00,55.83,55.87,55.82,55.87,77314.0,49.8943,49.93,49.8853,49.93,77314.0
2021-10-28 13:30:00,55.87,55.9,55.86,55.89,134325.0,49.93,49.9568,49.9211,49.9479,134325.0
2021-10-28 13:35:00,55.89,55.9,55.87,55.9,177754.0,49.9479,49.9568,49.93,49.9568,177754.0
2021-10-28 13:40:00,55.89,55.92,55.88,55.88,169637.0,49.9479,49.9747,49.939,49.939,169637.0
2021-10-28 13:45:00,55.89,55.89,55.85,55.89,68111.0,49.9479,49.9479,49.9122,49.9479,68111.0
2021-10-28 13:50:00,55.89,55.9,55.84,55.86,91359.0,49.9479,49.9568,49.9032,49.9211,91359.0
2021-10-28 13:55:00,55.85,55.91,55.85,55.88,101233.0,49.9122,49.9658,49.9122,49.939,101233.0
2021-10-28 14:00:00,55.88,55.91,55.86,55.9,97682.0,49.939,49.9658,49.9211,49.9568,97682.0
2021-10-28 14:05:00,55.9,55.9,55.88,55.89,57952.0,49.9568,49.9568,49.939,49.9479,57952.0
2021-10-28 14:10:00,55.89,55.89,55.85,55.87,74884.0,49.9479,49.9479,49.9122,49.93,74884.0
2021-10-28 14:15:00,55.86,55.89,55.85,55.88,42282.0,49.9211,49.9479,49.9122,49.939,42282.0
2021-10-28 14:20:00,55.87,55.88,55.84,55.85,47121.0,49.93,49.939,49.9032,49.9122,47121.0
2021-10-28 14:25:00,55.85,55.86,55.83,55.86,80400.0,49.9122,49.9211,49.8943,49.9211,80400.0
2021-10-28 14:30:00,55.86,55.87,55.84,55.87,80856.0,49.9211,49.93,49.9032,49.93,80856.0
2021-10-28 14:35:00,55.87,55.87,55.85,55.87,63024.0,49.93,49.93,49.9122,49.93,63024.0
2021-10-28 14:40:00,55.87,55.88,55.85,55.87,100735.0,49.93,49.939,49.9122,49.93,100735.0
2021-10-28 14:45:00,55.88,55.88,55.84,55.86,87873.0,49.939,49.939,49.9032,49.9211,87873.0
2021-10-28 14:50:00,55.85,55.87,55.83,55.85,84141.0,49.9122,49.93,49.8943,49.9122,84141.0
2021-10-28 14:55:00,55.85,55.86,55.84,55.86,92377.0,49.9122,49.9211,49.9032,49.9211,92377.0
2021-10-28 15:00:00,55.85,55.86,55.84,55.86,128456.0,49.9122,49.9211,49.9032,49.9211,128456.0
2021-10-28 15:05:00,55.86,55.89,55.84,55.88,166681.0,49.9211,49.9479,49.9032,49.939,166681.0
2021-10-28 15:10:00,55.88,55.88,55.82,55.84,177720.0,49.939,49.939,49.8853,49.9032,177720.0
2021-10-28 15:15:00,55.83,55.88,55.83,55.85,248821.0,49.8943,49.939,49.8943,49.9122,248821.0
2021-10-28 15:20:00,55.85,55.88,55.84,55.85,355881.0,49.9122,49.939,49.9032,49.9122,355881.0
2021-10-28 15:25:00,55.85,55.85,55.78,55.84,257152.0,49.9122,49.9122,49.8496,49.9032,257152.0
2021-10-28 15:30:00,55.84,55.89,55.83,55.87,438602.0,49.9032,49.9479,49.8943,49.93,438602.0
2021-10-28 15:35:00,55.86,55.93,55.84,55.91,469557.0,49.9211,49.9837,49.9032,49.9658,469557.0
2021-10-28 15:40:00,55.92,55.99,55.89,55.98,378631.0,49.9747,50.0373,49.9479,50.0283,378631.0
2021-10-28 15:45:00,55.99,56.05,55.97,56.03,460388.0,50.0373,50.0909,50.0194,50.073,460388.0
2021-10-28 15:50:00,56.04,56.11,56.03,56.09,701322.0,50.082,50.1445,50.073,50.1266,701322.0
2021-10-28 15:55:00,56.09,56.09,56.03,56.03,859820.0,50.1266,50.1266,50.073,50.073,859820.0
2021-10-29 09:30:00,55.87,56.19,55.78,56.08,567244.0,49.93,50.216,49.8496,50.1177,567244.0
2021-10-29 09:35:00,56.08,56.3,56.08,56.3,412119.0,50.1177,50.3143,50.1177,50.3143,412119.0
2021-10-29 09:40:00,56.29,56.4,56.22,56.25,269492.0,50.3054,50.4037,50.2428,50.2696,269492.0
2021-10-29 09:45:00,56.25,56.28,56.14,56.25,318411.0,50.2696,50.2964,50.1713,50.2696,318411.0
2021-10-29 09:50:00,56.26,56.26,56.16,56.2,240651.0,50.2786,50.2786,50.1892,50.2249,240651.0
2021-10-29 09:55:00,56.2,56.22,56.11,56.14,274469.0,50.2249,50.2428,50.1445,50.1713,274469.0
2021-10-29 10:00:00,56.13,56.22,56.12,56.21,369408.0,50.1624,50.2428,50.1535,50.2339,369408.0
2021-10-29 10:05:00,56.2,56.25,56.19,56.25,281482.0,50.2249,50.2696,50.216,50.2696,281482.0
2021-10-29 10:10:00,56.24,56.24,56.18,56.24,137795.0,50.2607,50.2607,50.2071,50.2607,137795.0
2021-10-29 10:15:00,56.24,56.25,56.2,56.22,198503.0,50.2607,50.2696,50.2249,50.2428,198503.0
2021-10-29 10:20:00,56.23,56.24,56.17,56.19,105531.0,50.2518,50.2607,50.1981,50.216,105531.0
2021-10-29 10:25:00,56.18,56.21,56.18,56.21,180786.0,50.2071,50.2339,50.2071,50.2339,180786.0
2021-10-29 10:30:00,56.21,56.21,56.15,56.19,126283.0,50.2339,50.2339,50.1803,50.216,126283.0
2021-10-29 10:35:00,56.19,56.25,56.17,56.24,152388.0,50.216,50.2696,50.1981,50.2607,152388.0
2021-10-29 10:40:00,56.24,56.32,56.23,56.3,215005.0,50.2607,50.3322,50.2518,50.3143,215005.0
2021-10-29 10:45:00,56.31,56.39,56.3,56.39,273747.0,50.3233,50.3947,50.3143,50.3947,273747.0
2021-10-29 10:50:00,56.39,56.45,56.35,56.38,383648.0,50.3947,50.4484,50.359,50.3858,383648.0
2021-10-29 10:55:00,56.38,56.47,56.33,56.35,415138.0,50.3858,50.4662,50.3411,50.359,415138.0
2021-10-29 11:00:00,56.35,56.37,56.32,56.36,148098.0,50.359,50.3769,50.3322,50.3679,148098.0
2021-10-29 11:05:00,56.36,56.38,56.32,56.37,207983.0,50.3679,50.3858,50.3322,50.3769,207983.0
2021-10-29 11:10:00,56.37,56.38,56.28,56.29,123920.0,50.3769,50.3858,50.2964,50.3054,123920.0
2021-10-29 11:15:00,56.28,56.31,56.28,56.29,125559.0,50.2964,50.3233,50.2964,50.3054,125559.0
2021-10-29 11:20:00,56.29,56.31,56.28,56.3,103167.0,50.3054,50.3233,50.2964,50.3143,103167.0
2021-10-29 11:25:00,56.31,56.33,56.29,56.3,96164.0,50.3233,50.3411,50.3054,50.3143,96164.0
2021-10-29 11:30:00,56.3,56.37,56.3,56.34,139968.0,50.3143,50.3769,50.3143,50.3501,139968.0
2021-10-29 11:35:00,56.34,56.34,56.29,56.3,178583.0,50.3501,50.3501,50.3054,50.3143,178583.0
2021-10-29 11:40:00,56.3,56.31,56.25,56.27,108031.0,50.3143,50.3233,50.2696,50.2875,108031.0
2021-10-29 11:45:00,56.27,56.32,56.26,56.3,120779.0,50.2875,50.3322,50.2786,50.3143,120779.0
2021-10-29 11:50:00,56.3,56.32,56.27,56.29,115955.0,50.3143,50.3322,50.2875,50.3054,115955.0
2021-10-29 11:55:00,56.3,56.32,56.26,56.28,94129.0,50.3143,50.3322,50.2786,50.2964,94129.0
2021-10-29 12:00:00,56.28,56.29,56.26,56.27,102059.0,50.2964,50.3054,50.2786,50.2875,102059.0
2021-10-29 12:05:00,56.27,56.31,56.26,56.31,88783.0,50.2875,50.3233,50.2786,50.3233,88783.0
2021-10-29 12:10:00,56.31,56.35,56.3,56.3,138096.0,50.3233,50.359,50.3143,50.3143,138096.0
2021-10-29 12:15:00,56.31,56.32,56.3,56.31,82079.0,50.3233,50.3322,50.3143,50.3233,82079.0
2021-10-29 12:20:00,56.3,56.36,56.3,56.35,86564.0,50.3143,50.3679,50.3143,50.359,86564.0
2021-10-29 12:25:00,56.35,56.38,56.3,56.33,392373.0,50.359,50.3858,50.3143,50.3411,392373.0
2021-10-29 12:30:00,56.33,56.34,56.31,56.33,161910.0,50.3411,50.3501,50.3233,50.3411,161910.0
2021-10-29 12:35:00,56.34,56.36,56.33,56.34,102495.0,50.3501,50.3679,50.3411,50.3501,102495.0
2021-10-29 12:40:00,56.34,56.36,56.32,56.33,168111.0,50.3501,50.3679,50.3322,50.3411,168111.0
2021-10-29 12:45:00,56.33,56.35,56.3,56.34,367838.0,50.3411,50.359,50.3143,50.3501,367838.0
2021-10-29 12:50:00,56.33,56.36,56.3,56.35,108174.0,50.3411,50.3679,50.3143,50.359,108174.0
2021-10-29 12:55:00,56.36,56.36,56.31,56.34,1501971.0,50.3679,50.3679,50.3233,50.3501,1501971.0
2021-10-29 13:00:00,56.34,56.35,56.32,56.34,123566.0,50.3501,50.359,50.3322,50.3501,123566.0
2021-10-29 13:05:00,56.34,56.34,56.3,56.3,107488.0,50.3501,50.3501,50.3143,50.3143,107488.0
2021-10-29 13:10:00,56.3,56.31,56.27,56.3,148768.0,50.3143,50.3233,50.2875,50.3143,148768.0
2021-10-29 13:15:00,56.3,56.34,56.3,56.34,48110.0,50.3143,50.3501,50.3143,50.3501,48110.0
2021-10-29 13:20:00,56.33,56.34,56.3,56.31,1100435.0,50.3411,50.3501,50.3143,50.3233,1100435.0
2021-10-29 13:25:00,56.31,56.32,56.27,56.3,163214.0,50.3233,50.3322,50.2875,50.3143,163214.0
2021-10-29 13:30:00,56.29,56.3,56.28,56.3,79489.0,50.3054,50.3143,50.2964,50.3143,79489.0
2021-10-29 13:35:00,56.3,56.31,56.26,56.27,74095.0,50.3143,50.3233,50.2786,50.2875,74095.0
2021-10-29 13:40:00,56.27,56.3,56.26,56.29,85934.0,50.2875,50.3143,50.2786,50.3054,85934.0
2021-10-29 13:45:00,56.29,56.29,56.22,56.23,265172.0,50.3054,50.3054,50.2428,50.2518,265172.0
2021-10-29 13:50:00,56.23,56.27,56.22,56.27,154002.0,50.2518,50.2875,50.2428,50.2875,154002.0
2021-10-29 13:55:00,56.27,56.28,56.25,56.28,56583.0,50.2875,50.2964,50.2696,50.2964,56583.0
2021-10-29 14:00:00,56.28,56.32,56.27,56.31,124761.0,50.2964,50.3322,50.2875,50.3233,124761.0
2021-10-29 14:05:00,56.32,56.32,56.24,56.26,164335.0,50.3322,50.3322,50.2607,50.2786,164335.0
2021-10-29 14:10:00,56.26,56.27,56.24,56.26,76815.0,50.2786,50.2875,50.2607,50.2786,76815.0
2021-10-29 14:15:00,56.26,56.28,56.25,56.26,129724.0,50.2786,50.2964,50.2696,50.2786,129724.0
2021-10-29 14:20:00,56.26,56.27,56.21,56.21,59956.0,50.2786,50.2875,50.2339,50.2339,59956.0
2021-10-29 14:25:00,56.22,56.23,56.19,56.21,127242.0,50.2428,50.2518,50.216,50.2339,127242.0
2021-10-29 14:30:00,56.21,56.24,56.19,56.2,63713.0,50.2339,50.2607,50.216,50.2249,63713.0
2021-10-29 14:35:00,56.21,56.22,56.16,56.18,54637.0,50.2339,50.2428,50.1892,50.2071,54637.0
2021-10-29 14:40:00,56.18,56.21,56.16,56.21,306481.0,50.2071,50.2339,50.1892,50.2339,306481.0
2021-10-29 14:45:00,56.21,56.26,56.19,56.26,109021.0,50.2339,50.2786,50.216,50.2786,109021.0
2021-10-29 14:50:00,56.26,56.31,56.25,56.27,545746.0,50.2786,50.3233,50.2696,50.2875,545746.0
2021-10-29 14:55:00,56.27,56.27,56.22,56.23,71986.0,50.2875,50.2875,50.2428,50.2518,71986.0
2021-10-29 15:00:00,56.23,56.24,56.2,56.22,107325.0,50.2518,50.2607,50.2249,50.2428,107325.0
2021-10-29 15:05:00,56.22,56.23,56.18,56.19,97289.0,50.2428,50.2518,50.2071,50.216,97289.0
2021-10-29 15:10:00,56.19,56.21,56.18,56.21,89600.0,50.216,50.2339,50.2071,50.2339,89600.0
2021-10-29 15:15:00,56.21,56.22,56.18,56.2,139526.0,50.2339,50.2428,50.2071,50.2249,139526.0
2021-10-29 15:20:00,56.2,56.24,56.19,56.2,135290.0,50.2249,50.2607,50.216,50.2249,135290.0
2021-10-29 15:25:00,56.2,56.22,56.19,56.2,192107.0,50.2249,50.2428,50.216,50.2249,192107.0
2021-10-29 15:30:00,56.2,56.2,56.14,56.16,184985.0,50.2249,50.2249,50.1713,50.1892,184985.0
2021-10-29 15:35:00,56.16,56.23,56.15,56.23,222966.0,50.1892,50.2518,50.1803,50.2518,222966.0
2021-10-29 15:40:00,56.23,56.27,56.22,56.27,205061.0,50.2518,50.2875,50.2428,50.2875,205061.0
2021-10-29 15:45:00,56.27,56.36,56.26,56.33,588665.0,50.2875,50.3679,50.2786,50.3411,588665.0
2021-10-29 15:50:00,56.32,56.4,56.31,56.38,632167.0,50.3322,50.4037,50.3233,50.3858,632167.0
2021-10-29 15:55:00,56.38,56.45,56.35,56.37,1469385.0,50.3858,50.4484,50.359,50.3769,1469385.0
2021-11-01 09:30:00,56.39,56.4,56.23,56.28,321395.0,50.3947,50.4037,50.2518,50.2964,321395.0
2021-11-01 09:35:00,56.28,56.3,56.12,56.13,112826.0,50.2964,50.3143,50.1535,50.1624,112826.0
2021-11-01 09:40:00,56.13,56.16,56.05,56.07,133869.0,50.1624,50.1892,50.0909,50.1088,133869.0
2021-11-01 09:45:00,56.07,56.21,56.05,56.16,285674.0,50.1088,50.2339,50.0909,50.1892,285674.0
2021-11-01 09:50:00,56.16,56.22,56.1,56.21,177345.0,50.1892,50.2428,50.1356,50.2339,177345.0
2021-11-01 09:55:00,56.22,56.29,56.21,56.25,137413.0,50.2428,50.3054,50.2339,50.2696,137413.0
2021-11-01 10:00:00,56.25,56.27,56.13,56.16,135933.0,50.2696,50.2875,50.1624,50.1892,135933.0
2021-11-01 10:05:00,56.17,56.19,56.07,56.14,195583.0,50.1981,50.216,50.1088,50.1713,195583.0
2021-11-01 10:10:00,56.13,56.14,56.08,56.11,89875.0,50.1624,50.1713,50.1177,50.1445,89875.0
2021-11-01 10:15:00,56.11,56.14,56.06,56.13,157189.0,50.1445,50.1713,50.0998,50.1624,157189.0
2021-11-01 10:20:00,56.13,56.13,56.05,56.08,132943.0,50.1624,50.1624,50.0909,50.1177,132943.0
2021-11-01 10:25:00,56.07,56.11,56.02,56.05,147978.0,50.1088,50.1445,50.0641,50.0909,147978.0
2021-11-01 10:30:00,56.05,56.06,56.0,56.04,118430.0,50.0909,50.0998,50.0462,50.082,118430.0
2021-11-01 10:35:00,56.03,56.04,55.9,55.91,162992.0,50.073,50.082,49.9568,49.9658,162992.0
2021-11-01 10:40:00,55.91,56.04,55.9,56.03,275579.0,49.9658,50.082,49.9568,50.073,275579.0
2021-11-01 10:45:00,56.03,56.1,56.02,56.05,293626.0,50.073,50.1356,50.0641,50.0909,293626.0
2021-11-01 10:50:00,56.06,56.09,56.02,56.03,127154.0,50.0998,50.1266,50.0641,50.073,127154.0
2021-11-01 10:55:00,56.03,56.08,56.01,56.07,130644.0,50.073,50.1177,50.0551,50.1088,130644.0
2021-11-01 11:00:00,56.07,56.13,56.06,56.11,159268.0,50.1088,50.1624,50.0998,50.1445,159268.0
2021-11-01 11:05:00,56.11,56.14,56.09,56.1,107177.0,50.1445,50.1713,50.1266,50.1356,107177.0
2021-11-01 11:10:00,56.1,56.15,56.08,56.15,95418.0,50.1356,50.1803,50.1177,50.1803,95418.0
2021-11-01 11:15:00,56.15,56.16,56.12,56.13,93866.0,50.1803,50.1892,50.1535,50.1624,93866.0
2021-11-01 11:20:00,56.13,56.26,56.13,56.22,157826.0,50.1624,50.2786,50.1624,50.2428,157826.0
2021-11-01 11:25:00,56.23,56.24,56.17,56.18,103559.0,50.2518,50.2607,50.1981,50.2071,103559.0
2021-11-01 11:30:00,56.18,56.25,56.17,56.25,71589.0,50.2071,50.2696,50.1981,50.2696,71589.0
2021-11-01 11:35:00,56.24,56.25,56.18,56.2,117529.0,50.2607,50.2696,50.2071,50.2249,117529.0
2021-11-01 11:40:00,56.2,56.22,56.17,56.2,62471.0,50.2249,50.2428,50.1981,50.2249,62471.0
2021-11-01 11:45:00,56.2,56.22,56.15,56.18,71671.0,50.2249,50.2428,50.1803,50.2071,71671.0
2021-11-01 11:50:00,56.18,56.19,56.15,56.19,64430.0,50.2071,50.216,50.1803,50.216,64430.0
2021-11-01 11:55:00,56.18,56.21,56.15,56.21,62515.0,50.2071,50.2339,50.1803,50.2339,62515.0
2021-11-01 12:00:00,56.21,56.22,56.19,56.21,52051.0,50.2339,50.2428,50.216,50.2339,52051.0
2021-11-01 12:05:00,56.22,56.23,56.18,56.19,50439.0,50.2428,50.2518,50.2071,50.216,50439.0
2021-11-01 12:10:00,56.18,56.19,56.15,56.16,77632.0,50.2071,50.216,50.1803,50.1892,77632.0
2021-11-01 12:15:00,56.16,56.19,56.14,56.14,89588.0,50.1892,50.216,50.1713,50.1713,89588.0
2021-11-01 12:20:00,56.15,56.16,56.12,56.16,63796.0,50.1803,50.1892,50.1535,50.1892,63796.0
2021-11-01 12:25:00,56.15,56.21,56.13,56.19,97519.0,50.1803,50.2339,50.1624,50.216,97519.0
2021-11-01 12:30:00,56.19,56.25,56.18,56.24,61300.0,50.216,50.2696,50.2071,50.2607,61300.0
2021-11-01 12:35:00,56.23,56.29,56.23,56.27,84343.0,50.2518,50.3054,50.2518,50.2875,84343.0
2021-11-01 12:40:00,56.27,56.3,56.27,56.29,47362.0,50.2875,50.3143,50.2875,50.3054,47362.0
2021-11-01 12:45:00,56.29,56.34,56.28,56.32,85111.0,50.3054,50.3501,50.2964,50.3322,85111.0
2021-11-01 12:50:00,56.32,56.33,56.28,56.32,76101.0,50.3322,50.3411,50.2964,50.3322,76101.0
2021-11-01 12:55:00,56.32,56.36,56.3,56.35,61905.0,50.3322,50.3679,50.3143,50.359,61905.0
2021-11-01 13:00:00,56.34,56.35,56.3,56.3,61111.0,50.3501,50.359,50.3143,50.3143,61111.0
2021-11-01 13:05:00,56.31,56.33,56.29,56.31,137050.0,50.3233,50.3411,50.3054,50.3233,137050.0
2021-11-01 13:10:00,56.31,56.31,56.27,56.31,61016.0,50.3233,50.3233,50.2875,50.3233,61016.0
2021-11-01 13:15:00,56.31,56.33,56.3,56.33,47033.0,50.3233,50.3411,50.3143,50.3411,47033.0
2021-11-01 13:20:00,56.32,56.34,56.26,56.27,81254.0,50.3322,50.3501,50.2786,50.2875,81254.0
2021-11-01 13:25:00,56.27,56.29,56.25,56.26,69834.0,50.2875,50.3054,50.2696,50.2786,69834.0
2021-11-01 13:30:00,56.26,56.27,56.23,56.26,57412.0,50.2786,50.2875,50.2518,50.2786,57412.0
2021-11-01 13:35:00,56.26,56.29,56.24,56.29,85153.0,50.2786,50.3054,50.2607,50.3054,85153.0
2021-11-01 13:40:00,56.28,56.28,56.22,56.22,164858.0,50.2964,50.2964,50.2428,50.2428,164858.0
2021-11-01 13:45:00,56.22,56.23,56.19,56.2,59522.0,50.2428,50.2518,50.216,50.2249,59522.0
2021-11-01 13:50:00,56.2,56.23,56.18,56.21,122349.0,50.2249,50.2518,50.2071,50.2339,122349.0
2021-11-01 13:55:00,56.21,56.25,56.2,56.22,82308.0,50.2339,50.2696,50.2249,50.2428,82308.0
2021-11-01 14:00:00,56.22,56.25,56.21,56.23,80657.0,50.2428,50.2696,50.2339,50.2518,80657.0
2021-11-01 14:05:00,56.24,56.27,56.23,56.27,97865.0,50.2607,50.2875,50.2518,50.2875,97865.0
2021-11-01 14:10:00,56.27,56.27,56.23,56.25,83652.0,50.2875,50.2875,50.2518,50.2696,83652.0
2021-11-01 14:15:00,56.25,56.26,56.23,56.24,63497.0,50.2696,50.2786,50.2518,50.2607,63497.0
2021-11-01 14:20:00,56.24,56.26,56.23,56.23,58957.0,50.2607,50.2786,50.2518,50.2518,58957.0
2021-11-01 14:25:00,56.23,56.24,56.21,56.23,60784.0,50.2518,50.2607,50.2339,50.2518,60784.0
2021-11-01 14:30:00,56.23,56.29,56.22,56.28,94763.0,50.2518,50.3054,50.2428,50.2964,94763.0
2021-11-01 14:35:00,56.29,56.32,56.27,56.31,37438.0,50.3054,50.3322,50.2875,50.3233,37438.0
2021-11-01 14:40:00,56.31,56.35,56.3,56.35,31475.0,50.3233,50.359,50.3143,50.359,31475.0
2021-11-01 14:45:00,56.35,56.37,56.33,56.37,75739.0,50.359,50.3769,50.3411,50.3769,75739.0
2021-11-01 14:50:00,56.37,56.37,56.33,56.36,56118.0,50.3769,50.3769,50.3411,50.3679,56118.0
2021-11-01 14:55:00,56.36,56.39,56.35,56.38,85912.0,50.3679,50.3947,50.359,50.3858,85912.0
2021-11-01 15:00:00,56.37,56.37,56.33,56.33,38735.0,50.3769,50.3769,50.3411,50.3411,38735.0
2021-11-01 15:05:00,56.34,56.34,56.31,56.32,63440.0,50.3501,50.3501,50.3233,50.3322,63440.0
2021-11-01 15:10:00,56.31,56.34,56.29,56.32,99723.0,50.3233,50.3501,50.3054,50.3322,99723.0
2021-11-01 15:15:00,56.33,56.33,56.27,56.28,103649.0,50.3411,50.3411,50.2875,50.2964,103649.0
2021-11-01 15:20:00,56.27,56.27,56.23,56.25,132820.0,50.2875,50.2875,50.2518,50.2696,132820.0
2021-11-01 15:25:00,56.25,56.26,56.23,56.24,65804.0,50.2696,50.2786,50.2518,50.2607,65804.0
2021-11-01 15:30:00,56.24,56.26,56.22,56.23,108641.0,50.2607,50.2786,50.2428,50.2518,108641.0
2021-11-01 15:35:00,56.23,56.24,56.13,56.15,103340.0,50.2518,50.2607,50.1624,50.1803,103340.0
2021-11-01 15:40:00,56.15,56.2,56.13,56.2,104884.0,50.1803,50.2249,50.1624,50.2249,104884.0
2021-11-01 15:45:00,56.2,56.25,56.19,56.23,177412.0,50.2249,50.2696,50.216,50.2518,177412.0
2021-11-01 15:50:00,56.23,56.26,56.17,56.19,324880.0,50.2518,50.2786,50.1981,50.216,324880.0
2021-11-01 15:55:00,56.19,56.22,56.17,56.17,647342.0,50.216,50.2428,50.1981,50.1981,647342.0
2021-11-02 09:30:00,56.47,56.5,56.32,56.38,515040.0,50.4662,50.493,50.3322,50.3858,515040.0
2021-11-02 09:35:00,56.39,56.47,56.38,56.43,83817.0,50.3947,50.4662,50.3858,50.4305,83817.0
2021-11-02 09:40:00,56.43,56.44,56.36,56.39,169511.0,50.4305,50.4394,50.3679,50.3947,169511.0
2021-11-02 09:45:00,56.38,56.45,56.35,56.36,182956.0,50.3858,50.4484,50.359,50.3679,182956.0
2021-11-02 09:50:00,56.37,56.41,56.34,56.4,196938.0,50.3769,50.4126,50.3501,50.4037,196938.0
2021-11-02 09:55:00,56.4,56.43,56.31,56.31,71360.0,50.4037,50.4305,50.3233,50.3233,71360.0
2021-11-02 10:00:00,56.31,56.37,56.3,56.34,99089.0,50.3233,50.3769,50.3143,50.3501,99089.0
2021-11-02 10:05:00,56.35,56.35,56.26,56.32,138551.0,50.359,50.359,50.2786,50.3322,138551.0
2021-11-02 10:10:00,56.32,56.41,56.27,56.39,207602.0,50.3322,50.4126,50.2875,50.3947,207602.0
2021-11-02 10:15:00,56.39,56.39,56.32,56.35,125465.0,50.3947,50.3947,50.3322,50.359,125465.0
2021-11-02 10:20:00,56.36,56.37,56.32,56.35,49372.0,50.3679,50.3769,50.3322,50.359,49372.0
2021-11-02 10:25:00,56.35,56.35,56.27,56.33,54720.0,50.359,50.359,50.2875,50.3411,54720.0
2021-11-02 10:30:00,56.34,56.34,56.26,56.3,87690.0,50.3501,50.3501,50.2786,50.3143,87690.0
2021-11-02 10:35:00,56.3,56.33,56.26,56.28,76739.0,50.3143,50.3411,50.2786,50.2964,76739.0
2021-11-02 10:40:00,56.28,56.33,56.27,56.3,52795.0,50.2964,50.3411,50.2875,50.3143,52795.0
2021-11-02 10:45:00,56.3,56.35,56.29,56.32,54557.0,50.3143,50.359,50.3054,50.3322,54557.0
2021-11-02 10:50:00,56.33,56.34,56.29,56.3,58878.0,50.3411,50.3501,50.3054,50.3143,58878.0
2021-11-02 10:55:00,56.3,56.35,56.29,56.33,95907.0,50.3143,50.359,50.3054,50.3411,95907.0
2021-11-02 11:00:00,56.33,56.35,56.29,56.31,72625.0,50.3411,50.359,50.3054,50.3233,72625.0
2021-11-02 11:05:00,56.31,56.32,56.27,56.32,45014.0,50.3233,50.3322,50.2875,50.3322,45014.0
2021-11-02 11:10:00,56.32,56.33,56.3,56.31,39998.0,50.3322,50.3411,50.3143,50.3233,39998.0
2021-11-02 11:15:00,56.31,56.34,56.29,56.3,80381.0,50.3233,50.3501,50.3054,50.3143,80381.0
2021-11-02 11:20:00,56.3,56.32,56.28,56.3,103362.0,50.3143,50.3322,50.2964,50.3143,103362.0
2021-11-02 11:25:00,56.3,56.34,56.27,56.33,79747.0,50.3143,50.3501,50.2875,50.3411,79747.0
2021-11-02 11:30:00,56.33,56.36,56.31,56.35,83221.0,50.3411,50.3679,50.3233,50.359,83221.0
2021-11-02 11:35:00,56.35,56.36,56.32,56.35,120986.0,50.359,50.3679,50.3322,50.359,120986.0
2021-11-02 11:40:00,56.34,56.35,56.3,56.32,49017.0,50.3501,50.359,50.3143,50.3322,49017.0
2021-11-02 11:45:00,56.31,56.33,56.29,56.3,69356.0,50.3233,50.3411,50.3054,50.3143,69356.0
2021-11-02 11:50:00,56.31,56.32,56.27,56.3,55446.0,50.3233,50.3322,50.2875,50.3143,55446.0
2021-11-02 11:55:00,56.29,56.32,56.27,56.28,60255.0,50.3054,50.3322,50.2875,50.2964,60255.0
2021-11-02 12:00:00,56.28,56.3,56.26,56.29,68828.0,50.2964,50.3143,50.2786,50.3054,68828.0
2021-11-02 12:05:00,56.29,56.29,56.27,56.29,86111.0,50.3054,50.3054,50.2875,50.3054,86111.0
2021-11-02 12:10:00,56.29,56.31,56.27,56.3,88642.0,50.3054,50.3233,50.2875,50.3143,88642.0
2021-11-02 12:15:00,56.3,56.32,56.29,56.3,34538.0,50.3143,50.3322,50.3054,50.3143,34538.0
2021-11-02 12:20:00,56.3,56.32,56.28,56.3,55547.0,50.3143,50.3322,50.2964,50.3143,55547.0
2021-11-02 12:25:00,56.3,56.31,56.26,56.29,39129.0,50.3143,50.3233,50.2786,50.3054,39129.0
2021-11-02 12:30:00,56.29,56.29,56.26,56.27,56570.0,50.3054,50.3054,50.2786,50.2875,56570.0
2021-11-02 12:35:00,56.28,56.3,56.26,56.28,129705.0,50.2964,50.3143,50.2786,50.2964,129705.0
2021-11-02 12:40:00,56.28,56.28,56.22,56.23,218890.0,50.2964,50.2964,50.2428,50.2518,218890.0
2021-11-02 12:45:00,56.23,56.23,56.17,56.19,82822.0,50.2518,50.2518,50.1981,50.216,82822.0
2021-11-02 12:50:00,56.19,56.21,56.15,56.17,123227.0,50.216,50.2339,50.1803,50.1981,123227.0
2021-11-02 12:55:00,56.17,56.23,56.17,56.23,137248.0,50.1981,50.2518,50.1981,50.2518,137248.0
2021-11-02 13:00:00,56.23,56.25,56.21,56.23,70030.0,50.2518,50.2696,50.2339,50.2518,70030.0
2021-11-02 13:05:00,56.23,56.27,56.22,56.27,121773.0,50.2518,50.2875,50.2428,50.2875,121773.0
2021-11-02 13:10:00,56.27,56.3,56.26,56.29,114620.0,50.2875,50.3143,50.2786,50.3054,114620.0
2021-11-02 13:15:00,56.29,56.3,56.28,56.29,36496.0,50.3054,50.3143,50.2964,50.3054,36496.0
2021-11-02 13:20:00,56.29,56.29,56.25,56.27,41691.0,50.3054,50.3054,50.2696,50.2875,41691.0
2021-11-02 13:25:00,56.27,56.27,56.22,56.23,86416.0,50.2875,50.2875,50.2428,50.2518,86416.0
2021-11-02 13:30:00,56.23,56.23,56.19,56.19,75065.0,50.2518,50.2518,50.216,50.216,75065.0
2021-11-02 13:35:00,56.2,56.23,56.2,56.23,63902.0,50.2249,50.2518,50.2249,50.2518,63902.0
2021-11-02 13:40:00,56.22,56.26,56.21,56.23,67247.0,50.2428,50.2786,50.2339,50.2518,67247.0
2021-11-02 13:45:00,56.23,56.25,56.22,56.25,25835.0,50.2518,50.2696,50.2428,50.2696,25835.0
2021-11-02 13:50:00,56.25,56.26,56.22,56.25,26168.0,50.2696,50.2786,50.2428,50.2696,26168.0
2021-11-02 13:55:00,56.25,56.25,56.23,56.25,26231.0,50.2696,50.2696,50.2518,50.2696,26231.0
2021-11-02 14:00:00,56.25,56.26,56.23,56.25,62962.0,50.2696,50.2786,50.2518,50.2696,62962.0
2021-11-02 14:05:00,56.25,56.28,56.22,56.23,82801.0,50.2696,50.2964,50.2428,50.2518,82801.0
2021-11-02 14:10:00,56.22,56.27,56.21,56.26,94160.0,50.2428,50.2875,50.2339,50.2786,94160.0
2021-11-02 14:15:00,56.26,56.27,56.25,56.26,23341.0,50.2786,50.2875,50.2696,50.2786,23341.0
2021-11-02 14:20:00,56.26,56.27,56.23,56.23,53693.0,50.2786,50.2875,50.2518,50.2518,53693.0
2021-11-02 14:25:00,56.24,56.26,56.23,56.23,57868.0,50.2607,50.2786,50.2518,50.2518,57868.0
2021-11-02 14:30:00,56.24,56.24,56.19,56.23,66476.0,50.2607,50.2607,50.216,50.2518,66476.0
2021-11-02 14:35:00,56.23,56.26,56.23,56.25,88649.0,50.2518,50.2786,50.2518,50.2696,88649.0
2021-11-02 14:40:00,56.25,56.26,56.22,56.23,48000.0,50.2696,50.2786,50.2428,50.2518,48000.0
2021-11-02 14:45:00,56.23,56.25,56.2,56.22,50426.0,50.2518,50.2696,50.2249,50.2428,50426.0
2021-11-02 14:50:00,56.21,56.21,56.19,56.2,75113.0,50.2339,50.2339,50.216,50.2249,75113.0
2021-11-02 14:55:00,56.2,56.23,56.18,56.19,55262.0,50.2249,50.2518,50.2071,50.216,55262.0
2021-11-02 15:00:00,56.19,56.21,56.18,56.2,66971.0,50.216,50.2339,50.2071,50.2249,66971.0
2021-11-02 15:05:00,56.2,56.21,56.17,56.17,48218.0,50.2249,50.2339,50.1981,50.1981,48218.0
2021-11-02 15:10:00,56.18,56.18,56.12,56.13,92690.0,50.2071,50.2071,50.1535,50.1624,92690.0
2021-11-02 15:15:00,56.13,56.15,56.11,56.13,63883.0,50.1624,50.1803,50.1445,50.1624,63883.0
2021-11-02 15:20:00,56.14,56.14,56.07,56.08,117461.0,50.1713,50.1713,50.1088,50.1177,117461.0
2021-11-02 15:25:00,56.08,56.14,56.07,56.1,127864.0,50.1177,50.1713,50.1088,50.1356,127864.0
2021-11-02 15:30:00,56.11,56.11,56.07,56.09,178294.0,50.1445,50.1445,50.1088,50.1266,178294.0
2021-11-02 15:35:00,56.09,56.09,55.98,55.98,220114.0,50.1266,50.1266,50.0283,50.0283,220114.0
2021-11-02 15:40:00,55.98,56.07,55.98,56.07,232731.0,50.0283,50.1088,50.0283,50.1088,232731.0
2021-11-02 15:45:00,56.07,56.07,55.98,56.0,377694.0,50.1088,50.1088,50.0283,50.0462,377694.0
2021-11-02 15:50:00,56.0,56.0,55.96,55.99,256934.0,50.0462,50.0462,50.0105,50.0373,256934.0
2021-11-02 15:55:00,55.99,56.11,55.99,56.11,876104.0,50.0373,50.1445,50.0373,50.1445,876104.0
2021-11-03 09:30:00,56.0,56.05,55.88,55.9,413150.0,50.0462,50.0909,49.939,49.9568,413150.0
2021-11-03 09:35:00,55.9,55.98,55.88,55.98,137803.0,49.9568,50.0283,49.939,50.0283,137803.0
2021-11-03 09:40:00,55.98,56.0,55.87,55.88,98737.0,50.0283,50.0462,49.93,49.939,98737.0
2021-11-03 09:45:00,55.88,55.93,55.85,55.86,143101.0,49.939,49.9837,49.9122,49.9211,143101.0
2021-11-03 09:50:00,55.86,55.86,55.79,55.8,91955.0,49.9211,49.9211,49.8585,49.8675,91955.0
2021-11-03 09:55:00,55.81,55.86,55.78,55.82,90203.0,49.8764,49.9211,49.8496,49.8853,90203.0
2021-11-03 10:00:00,55.83,55.86,55.79,55.86,103540.0,49.8943,49.9211,49.8585,49.9211,103540.0
2021-11-03 10:05:00,55.86,55.9,55.83,55.86,96436.0,49.9211,49.9568,49.8943,49.9211,96436.0
2021-11-03 10:10:00,55.86,55.89,55.77,55.82,92535.0,49.9211,49.9479,49.8407,49.8853,92535.0
2021-11-03 10:15:00,55.82,55.88,55.77,55.85,98798.0,49.8853,49.939,49.8407,49.9122,98798.0
2021-11-03 10:20:00,55.85,55.86,55.8,55.85,95856.0,49.9122,49.9211,49.8675,49.9122,95856.0
2021-11-03 10:25:00,55.85,55.89,55.84,55.88,79261.0,49.9122,49.9479,49.9032,49.939,79261.0
2021-11-03 10:30:00,55.88,55.95,55.87,55.93,113978.0,49.939,50.0015,49.93,49.9837,113978.0
2021-11-03 10:35:00,55.93,55.98,55.9,55.95,98719.0,49.9837,50.0283,49.9568,50.0015,98719.0
2021-11-03 10:40:00,55.94,55.98,55.89,55.9,99228.0,49.9926,50.0283,49.9479,49.9568,99228.0
2021-11-03 10:45:00,55.9,55.99,55.88,55.97,317585.0,49.9568,50.0373,49.939,50.0194,317585.0
2021-11-03 10:50:00,55.96,55.98,55.92,55.93,208934.0,50.0105,50.0283,49.9747,49.9837,208934.0
2021-11-03 10:55:00,55.91,55.94,55.89,55.9,62185.0,49.9658,49.9926,49.9479,49.9568,62185.0
2021-11-03 11:00:00,55.9,55.91,55.84,55.85,100469.0,49.9568,49.9658,49.9032,49.9122,100469.0
2021-11-03 11:05:00,55.85,55.94,55.84,55.94,91949.0,49.9122,49.9926,49.9032,49.9926,91949.0
2021-11-03 11:10:00,55.94,55.96,55.91,55.93,68535.0,49.9926,50.0105,49.9658,49.9837,68535.0
2021-11-03 11:15:00,55.92,55.96,55.91,55.94,73217.0,49.9747,50.0105,49.9658,49.9926,73217.0
2021-11-03 11:20:00,55.95,55.99,55.93,55.98,44955.0,50.0015,50.0373,49.9837,50.0283,44955.0
2021-11-03 11:25:00,55.98,55.99,55.95,55.98,76806.0,50.0283,50.0373,50.0015,50.0283,76806.0
2021-11-03 11:30:00,55.98,55.98,55.91,55.93,93843.0,50.0283,50.0283,49.9658,49.9837,93843.0
2021-11-03 11:35:00,55.93,55.96,55.92,55.93,87001.0,49.9837,50.0105,49.9747,49.9837,87001.0
2021-11-03 11:40:00,55.93,55.93,55.88,55.93,94546.0,49.9837,49.9837,49.939,49.9837,94546.0
2021-11-03 11:45:00,55.93,55.95,55.92,55.94,89239.0,49.9837,50.0015,49.9747,49.9926,89239.0
2021-11-03 11:50:00,55.94,55.96,55.93,55.94,53712.0,49.9926,50.0105,49.9837,49.9926,53712.0
2021-11-03 11:55:00,55.95,56.0,55.94,55.99,88611.0,50.0015,50.0462,49.9926,50.0373,88611.0
2021-11-03 12:00:00,55.99,56.0,55.96,56.0,45219.0,50.0373,50.0462,50.0105,50.0462,45219.0
2021-11-03 12:05:00,56.0,56.0,55.97,56.0,48926.0,50.0462,50.0462,50.0194,50.0462,48926.0
2021-11-03 12:10:00,55.99,56.01,55.95,55.96,129951.0,50.0373,50.0551,50.0015,50.0105,129951.0
2021-11-03 12:15:00,55.96,56.0,55.95,55.98,46393.0,50.0105,50.0462,50.0015,50.0283,46393.0
2021-11-03 12:20:00,55.98,56.01,55.97,56.0,42566.0,50.0283,50.0551,50.0194,50.0462,42566.0
2021-11-03 12:25:00,56.0,56.03,55.99,56.03,49617.0,50.0462,50.073,50.0373,50.073,49617.0
2021-11-03 12:30:00,56.02,56.06,56.02,56.05,61404.0,50.0641,50.0998,50.0641,50.0909,61404.0
2021-11-03 12:35:00,56.05,56.08,56.03,56.06,74422.0,50.0909,50.1177,50.073,50.0998,74422.0
2021-11-03 12:40:00,56.07,56.1,56.03,56.05,99759.0,50.1088,50.1356,50.073,50.0909,99759.0
2021-11-03 12:45:00,56.05,56.05,55.97,55.98,81321.0,50.0909,50.0909,50.0194,50.0283,81321.0
2021-11-03 12:50:00,55.98,55.99,55.94,55.97,149813.0,50.0283,50.0373,49.9926,50.0194,149813.0
2021-11-03 12:55:00,55.96,56.03,55.95,56.0,148320.0,50.0105,50.073,50.0015,50.0462,148320.0
2021-11-03 13:00:00,56.0,56.01,55.98,56.0,86408.0,50.0462,50.0551,50.0283,50.0462,86408.0
2021-11-03 13:05:00,56.0,56.02,55.99,56.02,34192.0,50.0462,50.0641,50.0373,50.0641,34192.0
2021-11-03 13:10:00,56.03,56.09,56.02,56.07,83018.0,50.073,50.1266,50.0641,50.1088,83018.0
2021-11-03 13:15:00,56.07,56.08,56.04,56.06,55036.0,50.1088,50.1177,50.082,50.0998,55036.0
2021-11-03 13:20:00,56.06,56.12,56.05,56.09,132290.0,50.0998,50.1535,50.0909,50.1266,132290.0
2021-11-03 13:25:00,56.1,56.1,56.04,56.1,129687.0,50.1356,50.1356,50.082,50.1356,129687.0
2021-11-03 13:30:00,56.09,56.11,56.07,56.1,79360.0,50.1266,50.1445,50.1088,50.1356,79360.0
2021-11-03 13:35:00,56.1,56.11,56.09,56.1,36558.0,50.1356,50.1445,50.1266,50.1356,36558.0
2021-11-03 13:40:00,56.1,56.14,56.08,56.14,61083.0,50.1356,50.1713,50.1177,50.1713,61083.0
2021-11-03 13:45:00,56.14,56.14,56.1,56.11,58205.0,50.1713,50.1713,50.1356,50.1445,58205.0
2021-11-03 13:50:00,56.11,56.11,56.08,56.11,46735.0,50.1445,50.1445,50.1177,50.1445,46735.0
2021-11-03 13:55:00,56.11,56.14,56.1,56.12,44202.0,50.1445,50.1713,50.1356,50.1535,44202.0
2021-11-03 14:00:00,56.11,56.2,56.09,56.16,133110.0,50.1445,50.2249,50.1266,50.1892,133110.0
2021-11-03 14:05:00,56.16,56.17,56.11,56.16,55357.0,50.1892,50.1981,50.1445,50.1892,55357.0
2021-11-03 14:10:00,56.15,56.19,56.09,56.1,92912.0,50.1803,50.216,50.1266,50.1356,92912.0
2021-11-03 14:15:00,56.1,56.1,56.07,56.08,57062.0,50.1356,50.1356,50.1088,50.1177,57062.0
2021-11-03 14:20:00,56.08,56.09,56.03,56.09,126701.0,50.1177,50.1266,50.073,50.1266,126701.0
2021-11-03 14:25:00,56.09,56.09,56.01,56.02,84997.0,50.1266,50.1266,50.0551,50.0641,84997.0
2021-11-03 14:30:00,56.02,56.04,55.99,56.0,94539.0,50.0641,50.082,50.0373,50.0462,94539.0
2021-11-03 14:35:00,56.0,56.0,55.93,55.94,176530.0,50.0462,50.0462,49.9837,49.9926,176530.0
2021-11-03 14:40:00,55.94,56.03,55.9,56.02,192041.0,49.9926,50.073,49.9568,50.0641,192041.0
2021-11-03 14:45:00,56.03,56.12,56.02,56.11,181248.0,50.073,50.1535,50.0641,50.1445,181248.0
2021-11-03 14:50:00,56.11,56.19,56.1,56.17,167081.0,50.1445,50.216,50.1356,50.1981,167081.0
2021-11-03 14:55:00,56.18,56.19,56.16,56.18,93016.0,50.2071,50.216,50.1892,50.2071,93016.0
2021-11-03 15:00:00,56.18,56.19,56.13,56.14,76579.0,50.2071,50.216,50.1624,50.1713,76579.0
2021-11-03 15:05:00,56.14,56.19,56.13,56.18,132535.0,50.1713,50.216,50.1624,50.2071,132535.0
2021-11-03 15:10:00,56.18,56.19,56.15,56.16,69307.0,50.2071,50.216,50.1803,50.1892,69307.0
2021-11-03 15:15:00,56.16,56.17,56.1,56.12,67883.0,50.1892,50.1981,50.1356,50.1535,67883.0
2021-11-03 15:20:00,56.12,56.17,56.11,56.16,39522.0,50.1535,50.1981,50.1445,50.1892,39522.0
2021-11-03 15:25:00,56.16,56.2,56.15,56.19,147486.0,50.1892,50.2249,50.1803,50.216,147486.0
2021-11-03 15:30:00,56.2,56.25,56.18,56.25,157836.0,50.2249,50.2696,50.2071,50.2696,157836.0
2021-11-03 15:35:00,56.25,56.3,56.23,56.25,148149.0,50.2696,50.3143,50.2518,50.2696,148149.0
2021-11-03 15:40:00,56.25,56.3,56.23,56.3,110191.0,50.2696,50.3143,50.2518,50.3143,110191.0
2021-11-03 15:45:00,56.29,56.33,56.27,56.32,153832.0,50.3054,50.3411,50.2875,50.3322,153832.0
2021-11-03 15:50:00,56.32,56.33,56.26,56.29,232999.0,50.3322,50.3411,50.2786,50.3054,232999.0
2021-11-03 15:55:00,56.29,56.31,56.26,56.3,456456.0,50.3054,50.3233,50.2786,50.3143,456456.0
2021-11-04 09:30:00,56.11,56.24,56.03,56.16,373569.0,50.1445,50.2607,50.073,50.1892,373569.0
2021-11-04 09:35:00,56.15,56.34,56.15,56.2,157505.0,50.1803,50.3501,50.1803,50.2249,157505.0
2021-11-04 09:40:00,56.21,56.32,56.21,56.28,98699.0,50.2339,50.3322,50.2339,50.2964,98699.0
2021-11-04 09:45:00,56.28,56.3,56.19,56.2,85201.0,50.2964,50.3143,50.216,50.2249,85201.0
2021-11-04 09:50:00,56.19,56.31,56.18,56.3,179650.0,50.216,50.3233,50.2071,50.3143,179650.0
2021-11-04 09:55:00,56.3,56.33,56.25,56.27,168195.0,50.3143,50.3411,50.2696,50.2875,168195.0
2021-11-04 10:00:00,56.27,56.28,56.17,56.22,133662.0,50.2875,50.2964,50.1981,50.2428,133662.0
2021-11-04 10:05:00,56.22,56.24,56.15,56.19,138938.0,50.2428,50.2607,50.1803,50.216,138938.0
2021-11-04 10:10:00,56.2,56.24,56.18,56.23,134081.0,50.2249,50.2607,50.2071,50.2518,134081.0
2021-11-04 10:15:00,56.23,56.29,56.2,56.21,131564.0,50.2518,50.3054,50.2249,50.2339,131564.0
2021-11-04 10:20:00,56.21,56.29,56.2,56.26,121741.0,50.2339,50.3054,50.2249,50.2786,121741.0
2021-11-04 10:25:00,56.25,56.29,56.24,56.26,104578.0,50.2696,50.3054,50.2607,50.2786,104578.0
2021-11-04 10:30:00,56.26,56.29,56.23,56.27,312864.0,50.2786,50.3054,50.2518,50.2875,312864.0
2021-11-04 10:35:00,56.26,56.35,56.25,56.32,205604.0,50.2786,50.359,50.2696,50.3322,205604.0
2021-11-04 10:40:00,56.33,56.36,56.3,56.33,134790.0,50.3411,50.3679,50.3143,50.3411,134790.0
2021-11-04 10:45:00,56.34,56.38,56.33,56.37,146562.0,50.3501,50.3858,50.3411,50.3769,146562.0
2021-11-04 10:50:00,56.37,56.4,56.34,56.36,130492.0,50.3769,50.4037,50.3501,50.3679,130492.0
2021-11-04 10:55:00,56.37,56.38,56.32,56.33,101702.0,50.3769,50.3858,50.3322,50.3411,101702.0
2021-11-04 11:00:00,56.33,56.4,56.32,56.38,116952.0,50.3411,50.4037,50.3322,50.3858,116952.0
2021-11-04 11:05:00,56.38,56.4,56.33,56.35,106265.0,50.3858,50.4037,50.3411,50.359,106265.0
2021-11-04 11:10:00,56.35,56.37,56.31,56.34,132977.0,50.359,50.3769,50.3233,50.3501,132977.0
2021-11-04 11:15:00,56.34,56.41,56.31,56.4,140672.0,50.3501,50.4126,50.3233,50.4037,140672.0
2021-11-04 11:20:00,56.4,56.43,56.38,56.4,98578.0,50.4037,50.4305,50.3858,50.4037,98578.0
2021-11-04 11:25:00,56.4,56.46,56.39,56.45,103094.0,50.4037,50.4573,50.3947,50.4484,103094.0
2021-11-04 11:30:00,56.45,56.49,56.44,56.48,93866.0,50.4484,50.4841,50.4394,50.4752,93866.0
2021-11-04 11:35:00,56.48,56.49,56.41,56.42,60402.0,50.4752,50.4841,50.4126,50.4216,60402.0
2021-11-04 11:40:00,56.42,56.45,56.38,56.4,110523.0,50.4216,50.4484,50.3858,50.4037,110523.0
2021-11-04 11:45:00,56.4,56.4,56.33,56.35,40945.0,50.4037,50.4037,50.3411,50.359,40945.0
2021-11-04 11:50:00,56.34,56.42,56.33,56.42,90007.0,50.3501,50.4216,50.3411,50.4216,90007.0
2021-11-04 11:55:00,56.41,56.5,56.41,56.48,169909.0,50.4126,50.493,50.4126,50.4752,169909.0
2021-11-04 12:00:00,56.49,56.51,56.46,56.51,190930.0,50.4841,50.502,50.4573,50.502,190930.0
2021-11-04 12:05:00,56.51,56.53,56.49,56.52,102093.0,50.502,50.5199,50.4841,50.5109,102093.0
2021-11-04 12:10:00,56.52,56.53,56.48,56.52,73328.0,50.5109,50.5199,50.4752,50.5109,73328.0
2021-11-04 12:15:00,56.52,56.53,56.49,56.52,40316.0,50.5109,50.5199,50.4841,50.5109,40316.0
2021-11-04 12:20:00,56.51,56.55,56.5,56.52,66690.0,50.502,50.5377,50.493,50.5109,66690.0
2021-11-04 12:25:00,56.52,56.54,56.49,56.53,69229.0,50.5109,50.5288,50.4841,50.5199,69229.0
2021-11-04 12:30:00,56.54,56.57,56.51,56.57,35977.0,50.5288,50.5556,50.502,50.5556,35977.0
2021-11-04 12:35:00,56.57,56.59,56.56,56.58,58317.0,50.5556,50.5735,50.5467,50.5645,58317.0
2021-11-04 12:40:00,56.57,56.62,56.56,56.62,60511.0,50.5556,50.6003,50.5467,50.6003,60511.0
2021-11-04 12:45:00,56.62,56.62,56.59,56.61,62152.0,50.6003,50.6003,50.5735,50.5914,62152.0
2021-11-04 12:50:00,56.61,56.63,56.58,56.63,55407.0,50.5914,50.6092,50.5645,50.6092,55407.0
2021-11-04 12:55:00,56.63,56.63,56.6,56.6,40986.0,50.6092,50.6092,50.5824,50.5824,40986.0
2021-11-04 13:00:00,56.61,56.62,56.55,56.56,56467.0,50.5914,50.6003,50.5377,50.5467,56467.0
2021-11-04 13:05:00,56.56,56.59,56.55,56.57,38826.0,50.5467,50.5735,50.5377,50.5556,38826.0
2021-11-04 13:10:00,56.56,56.57,56.54,56.55,25796.0,50.5467,50.5556,50.5288,50.5377,25796.0
2021-11-04 13:15:00,56.55,56.56,56.53,56.56,35185.0,50.5377,50.5467,50.5199,50.5467,35185.0
2021-11-04 13:20:00,56.55,56.58,56.51,56.53,40647.0,50.5377,50.5645,50.502,50.5199,40647.0
2021-11-04 13:25:00,56.52,56.54,56.51,56.52,24492.0,50.5109,50.5288,50.502,50.5109,24492.0
2021-11-04 13:30:00,56.52,56.53,56.49,56.5,39986.0,50.5109,50.5199,50.4841,50.493,39986.0
2021-11-04 13:35:00,56.51,56.52,56.49,56.51,36958.0,50.502,50.5109,50.4841,50.502,36958.0
2021-11-04 13:40:00,56.5,56.53,56.49,56.51,40108.0,50.493,50.5199,50.4841,50.502,40108.0
2021-11-04 13:45:00,56.5,56.54,56.5,56.53,57781.0,50.493,50.5288,50.493,50.5199,57781.0
2021-11-04 13:50:00,56.53,56.54,56.5,56.51,48914.0,50.5199,50.5288,50.493,50.502,48914.0
2021-11-04 13:55:00,56.52,56.53,56.5,56.51,56666.0,50.5109,50.5199,50.493,50.502,56666.0
2021-11-04 14:00:00,56.51,56.52,56.47,56.48,66786.0,50.502,50.5109,50.4662,50.4752,66786.0
2021-11-04 14:05:00,56.48,56.49,56.44,56.44,50772.0,50.4752,50.4841,50.4394,50.4394,50772.0
2021-11-04 14:10:00,56.44,56.44,56.39,56.42,54569.0,50.4394,50.4394,50.3947,50.4216,54569.0
2021-11-04 14:15:00,56.41,56.42,56.37,56.39,69442.0,50.4126,50.4216,50.3769,50.3947,69442.0
2021-11-04 14:20:00,56.39,56.4,56.37,56.39,44799.0,50.3947,50.4037,50.3769,50.3947,44799.0
2021-11-04 14:25:00,56.39,56.39,56.33,56.34,52956.0,50.3947,50.3947,50.3411,50.3501,52956.0
2021-11-04 14:30:00,56.34,56.37,56.31,56.36,88255.0,50.3501,50.3769,50.3233,50.3679,88255.0
2021-11-04 14:35:00,56.36,56.36,56.33,56.34,90269.0,50.3679,50.3679,50.3411,50.3501,90269.0
2021-11-04 14:40:00,56.34,56.38,56.33,56.38,73106.0,50.3501,50.3858,50.3411,50.3858,73106.0
2021-11-04 14:45:00,56.37,56.41,56.31,56.41,103425.0,50.3769,50.4126,50.3233,50.4126,103425.0
2021-11-04 14:50:00,56.41,56.44,56.4,56.44,72459.0,50.4126,50.4394,50.4037,50.4394,72459.0
2021-11-04 14:55:00,56.44,56.48,56.43,56.48,80549.0,50.4394,50.4752,50.4305,50.4752,80549.0
2021-11-04 15:00:00,56.48,56.51,56.47,56.51,92007.0,50.4752,50.502,50.4662,50.502,92007.0
2021-11-04 15:05:00,56.51,56.55,56.49,56.54,70296.0,50.502,50.5377,50.4841,50.5288,70296.0
2021-11-04 15:10:00,56.54,56.55,56.51,56.54,61196.0,50.5288,50.5377,50.502,50.5288,61196.0
2021-11-04 15:15:00,56.53,56.53,56.48,56.51,160214.0,50.5199,50.5199,50.4752,50.502,160214.0
2021-11-04 15:20:00,56.5,56.53,56.49,56.5,102835.0,50.493,50.5199,50.4841,50.493,102835.0
2021-11-04 15:25:00,56.5,56.52,56.5,56.51,54061.0,50.493,50.5109,50.493,50.502,54061.0
2021-11-04 15:30:00,56.51,56.53,56.49,56.53,112659.0,50.502,50.5199,50.4841,50.5199,112659.0
2021-11-04 15:35:00,56.52,56.55,56.5,56.51,68712.0,50.5109,50.5377,50.493,50.502,68712.0
2021-11-04 15:40:00,56.52,56.54,56.49,56.54,149511.0,50.5109,50.5288,50.4841,50.5288,149511.0
2021-11-04 15:45:00,56.53,56.55,56.52,56.53,120217.0,50.5199,50.5377,50.5109,50.5199,120217.0
2021-11-04 15:50:00,56.54,56.61,56.53,56.61,172960.0,50.5288,50.5914,50.5199,50.5914,172960.0
2021-11-04 15:55:00,56.6,56.62,56.57,56.6,783432.0,50.5824,50.6003,50.5556,50.5824,783432.0
2021-11-05 09:30:00,56.84,56.99,56.82,56.97,545426.0,50.7969,50.931,50.779,50.9131,545426.0
2021-11-05 09:35:00,56.97,57.1,56.93,56.98,450454.0,50.9131,51.0293,50.8773,50.922,450454.0
2021-11-05 09:40:00,56.99,57.16,56.99,57.01,247470.0,50.931,51.0829,50.931,50.9488,247470.0
2021-11-05 09:45:00,57.02,57.1,56.99,57.04,245884.0,50.9578,51.0293,50.931,50.9756,245884.0
2021-11-05 09:50:00,57.05,57.08,56.97,56.97,127513.0,50.9846,51.0114,50.9131,50.9131,127513.0
2021-11-05 09:55:00,56.98,57.03,56.93,56.95,121044.0,50.922,50.9667,50.8773,50.8952,121044.0
2021-11-05 10:00:00,56.95,56.95,56.84,56.88,178290.0,50.8952,50.8952,50.7969,50.8326,178290.0
2021-11-05 10:05:00,56.87,56.92,56.84,56.84,147723.0,50.8237,50.8684,50.7969,50.7969,147723.0
2021-11-05 10:10:00,56.85,56.91,56.81,56.86,180791.0,50.8058,50.8595,50.7701,50.8148,180791.0
2021-11-05 10:15:00,56.86,56.91,56.82,56.87,174575.0,50.8148,50.8595,50.779,50.8237,174575.0
2021-11-05 10:20:00,56.88,56.92,56.87,56.92,108238.0,50.8326,50.8684,50.8237,50.8684,108238.0
2021-11-05 10:25:00,56.91,56.98,56.9,56.97,135815.0,50.8595,50.922,50.8505,50.9131,135815.0
2021-11-05 10:30:00,56.97,57.07,56.96,57.05,204695.0,50.9131,51.0024,50.9041,50.9846,204695.0
2021-11-05 10:35:00,57.04,57.11,57.02,57.1,152726.0,50.9756,51.0382,50.9578,51.0293,152726.0
2021-11-05 10:40:00,57.09,57.14,57.07,57.11,140756.0,51.0203,51.065,51.0024,51.0382,140756.0
2021-11-05 10:45:00,57.11,57.13,57.08,57.11,139554.0,51.0382,51.0561,51.0114,51.0382,139554.0
2021-11-05 10:50:00,57.11,57.11,57.05,57.09,120892.0,51.0382,51.0382,50.9846,51.0203,120892.0
2021-11-05 10:55:00,57.1,57.11,57.07,57.1,126048.0,51.0293,51.0382,51.0024,51.0293,126048.0
2021-11-05 11:00:00,57.11,57.13,57.07,57.07,127271.0,51.0382,51.0561,51.0024,51.0024,127271.0
2021-11-05 11:05:00,57.08,57.12,57.06,57.09,139277.0,51.0114,51.0471,50.9935,51.0203,139277.0
2021-11-05 11:10:00,57.1,57.14,57.08,57.09,168240.0,51.0293,51.065,51.0114,51.0203,168240.0
2021-11-05 11:15:00,57.1,57.11,57.04,57.07,81359.0,51.0293,51.0382,50.9756,51.0024,81359.0
2021-11-05 11:20:00,57.06,57.1,57.04,57.05,97338.0,50.9935,51.0293,50.9756,50.9846,97338.0
2021-11-05 11:25:00,57.05,57.1,57.04,57.08,92468.0,50.9846,51.0293,50.9756,51.0114,92468.0
2021-11-05 11:30:00,57.07,57.12,57.07,57.11,67835.0,51.0024,51.0471,51.0024,51.0382,67835.0
2021-11-05 11:35:00,57.1,57.12,57.06,57.1,55187.0,51.0293,51.0471,50.9935,51.0293,55187.0
2021-11-05 11:40:00,57.1,57.11,57.06,57.06,112438.0,51.0293,51.0382,50.9935,50.9935,112438.0
2021-11-05 11:45:00,57.07,57.07,57.01,57.05,64955.0,51.0024,51.0024,50.9488,50.9846,64955.0
2021-11-05 11:50:00,57.05,57.09,57.04,57.06,116832.0,50.9846,51.0203,50.9756,50.9935,116832.0
2021-11-05 11:55:00,57.07,57.08,56.97,56.98,58765.0,51.0024,51.0114,50.9131,50.922,58765.0
2021-11-05 12:00:00,56.98,57.0,56.95,56.98,96099.0,50.922,50.9399,50.8952,50.922,96099.0
2021-11-05 12:05:00,56.98,56.99,56.93,56.94,58712.0,50.922,50.931,50.8773,50.8863,58712.0
2021-11-05 12:10:00,56.95,56.98,56.93,56.94,50372.0,50.8952,50.922,50.8773,50.8863,50372.0
2021-11-05 12:15:00,56.94,56.96,56.92,56.96,62220.0,50.8863,50.9041,50.8684,50.9041,62220.0
2021-11-05 12:20:00,56.95,56.97,56.92,56.93,54096.0,50.8952,50.9131,50.8684,50.8773,54096.0
2021-11-05 12:25:00,56.93,56.95,56.91,56.95,90281.0,50.8773,50.8952,50.8595,50.8952,90281.0
2021-11-05 12:30:00,56.95,56.97,56.92,56.95,102989.0,50.8952,50.9131,50.8684,50.8952,102989.0
2021-11-05 12:35:00,56.95,57.0,56.93,56.98,111320.0,50.8952,50.9399,50.8773,50.922,111320.0
2021-11-05 12:40:00,56.98,56.99,56.95,56.98,76041.0,50.922,50.931,50.8952,50.922,76041.0
2021-11-05 12:45:00,56.98,56.98,56.87,56.88,212812.0,50.922,50.922,50.8237,50.8326,212812.0
2021-11-05 12:50:00,56.88,56.89,56.86,56.86,126291.0,50.8326,50.8416,50.8148,50.8148,126291.0
2021-11-05 12:55:00,56.87,56.87,56.8,56.82,134850.0,50.8237,50.8237,50.7612,50.779,134850.0
2021-11-05 13:00:00,56.82,56.83,56.78,56.8,107570.0,50.779,50.788,50.7433,50.7612,107570.0
2021-11-05 13:05:00,56.8,56.81,56.73,56.74,92935.0,50.7612,50.7701,50.6986,50.7075,92935.0
2021-11-05 13:10:00,56.74,56.78,56.73,56.78,121080.0,50.7075,50.7433,50.6986,50.7433,121080.0
2021-11-05 13:15:00,56.78,56.82,56.76,56.78,117541.0,50.7433,50.779,50.7254,50.7433,117541.0
2021-11-05 13:20:00,56.78,56.8,56.73,56.74,64676.0,50.7433,50.7612,50.6986,50.7075,64676.0
2021-11-05 13:25:00,56.74,56.74,56.69,56.71,119058.0,50.7075,50.7075,50.6628,50.6807,119058.0
2021-11-05 13:30:00,56.71,56.72,56.67,56.7,150494.0,50.6807,50.6897,50.645,50.6718,150494.0
2021-11-05 13:35:00,56.69,56.7,56.65,56.67,94088.0,50.6628,50.6718,50.6271,50.645,94088.0
2021-11-05 13:40:00,56.68,56.69,56.64,56.66,133990.0,50.6539,50.6628,50.6182,50.636,133990.0
2021-11-05 13:45:00,56.66,56.66,56.61,56.62,162419.0,50.636,50.636,50.5914,50.6003,162419.0
2021-11-05 13:50:00,56.62,56.66,56.59,56.65,159874.0,50.6003,50.636,50.5735,50.6271,159874.0
2021-11-05 13:55:00,56.65,56.66,56.63,56.66,91095.0,50.6271,50.636,50.6092,50.636,91095.0
2021-11-05 14:00:00,56.66,56.69,56.64,56.68,106744.0,50.636,50.6628,50.6182,50.6539,106744.0
2021-11-05 14:05:00,56.69,56.78,56.68,56.77,75296.0,50.6628,50.7433,50.6539,50.7343,75296.0
2021-11-05 14:10:00,56.76,56.79,56.74,56.79,54681.0,50.7254,50.7522,50.7075,50.7522,54681.0
2021-11-05 14:15:00,56.79,56.81,56.78,56.8,25337.0,50.7522,50.7701,50.7433,50.7612,25337.0
2021-11-05 14:20:00,56.8,56.81,56.75,56.77,286795.0,50.7612,50.7701,50.7165,50.7343,286795.0
2021-11-05 14:25:00,56.77,56.78,56.74,56.77,67964.0,50.7343,50.7433,50.7075,50.7343,67964.0
2021-11-05 14:30:00,56.76,56.84,56.76,56.83,105561.0,50.7254,50.7969,50.7254,50.788,105561.0
2021-11-05 14:35:00,56.83,56.83,56.79,56.82,58255.0,50.788,50.788,50.7522,50.779,58255.0
2021-11-05 14:40:00,56.81,56.82,56.79,56.79,48053.0,50.7701,50.779,50.7522,50.7522,48053.0
2021-11-05 14:45:00,56.79,56.8,56.77,56.78,38610.0,50.7522,50.7612,50.7343,50.7433,38610.0
2021-11-05 14:50:00,56.77,56.8,56.77,56.8,43763.0,50.7343,50.7612,50.7343,50.7612,43763.0
2021-11-05 14:55:00,56.8,56.81,56.76,56.77,37707.0,50.7612,50.7701,50.7254,50.7343,37707.0
2021-11-05 15:00:00,56.78,56.82,56.77,56.82,80984.0,50.7433,50.779,50.7343,50.779,80984.0
2021-11-05 15:05:00,56.82,56.84,56.8,56.83,44826.0,50.779,50.7969,50.7612,50.788,44826.0
2021-11-05 15:10:00,56.83,56.84,56.79,56.81,94895.0,50.788,50.7969,50.7522,50.7701,94895.0
2021-11-05 15:15:00,56.81,56.82,56.77,56.78,73922.0,50.7701,50.779,50.7343,50.7433,73922.0
2021-11-05 15:20:00,56.78,56.83,56.76,56.83,87272.0,50.7433,50.788,50.7254,50.788,87272.0
2021-11-05 15:25:00,56.83,56.83,56.77,56.79,80533.0,50.788,50.788,50.7343,50.7522,80533.0
2021-11-05 15:30:00,56.8,56.87,56.77,56.86,147637.0,50.7612,50.8237,50.7343,50.8148,147637.0
2021-11-05 15:35:00,56.87,56.93,56.86,56.91,102332.0,50.8237,50.8773,50.8148,50.8595,102332.0
2021-11-05 15:40:00,56.9,56.91,56.81,56.83,163779.0,50.8505,50.8595,50.7701,50.788,163779.0
2021-11-05 15:45:00,56.82,56.88,56.81,56.85,195224.0,50.779,50.8326,50.7701,50.8058,195224.0
2021-11-05 15:50:00,56.85,56.9,56.84,56.87,159421.0,50.8058,50.8505,50.7969,50.8237,159421.0
2021-11-05 15:55:00,56.87,56.88,56.83,56.85,378738.0,50.8237,50.8326,50.788,50.8058,378738.0
2021-11-08 09:30:00,56.75,56.89,56.6,56.62,358857.0,50.7165,50.8416,50.5824,50.6003,358857.0
2021-11-08 09:35:00,56.62,56.73,56.6,56.62,149498.0,50.6003,50.6986,50.5824,50.6003,149498.0
2021-11-08 09:40:00,56.62,56.62,56.51,56.52,199040.0,50.6003,50.6003,50.502,50.5109,199040.0
2021-11-08 09:45:00,56.52,56.57,56.45,56.5,152395.0,50.5109,50.5556,50.4484,50.493,152395.0
2021-11-08 09:50:00,56.5,56.54,56.4,56.43,198960.0,50.493,50.5288,50.4037,50.4305,198960.0
2021-11-08 09:55:00,56.42,56.45,56.34,56.45,183700.0,50.4216,50.4484,50.3501,50.4484,183700.0
2021-11-08 10:00:00,56.44,56.5,56.43,56.45,164258.0,50.4394,50.493,50.4305,50.4484,164258.0
2021-11-08 10:05:00,56.45,56.49,56.41,56.46,91580.0,50.4484,50.4841,50.4126,50.4573,91580.0
2021-11-08 10:10:00,56.46,56.49,56.43,56.49,77636.0,50.4573,50.4841,50.4305,50.4841,77636.0
2021-11-08 10:15:00,56.48,56.48,56.4,56.47,75266.0,50.4752,50.4752,50.4037,50.4662,75266.0
2021-11-08 10:20:00,56.47,56.5,56.44,56.45,75114.0,50.4662,50.493,50.4394,50.4484,75114.0
2021-11-08 10:25:00,56.45,56.45,56.41,56.42,75919.0,50.4484,50.4484,50.4126,50.4216,75919.0
2021-11-08 10:30:00,56.42,56.5,56.41,56.48,94850.0,50.4216,50.493,50.4126,50.4752,94850.0
2021-11-08 10:35:00,56.48,56.5,56.41,56.42,83831.0,50.4752,50.493,50.4126,50.4216,83831.0
2021-11-08 10:40:00,56.42,56.42,56.37,56.38,104078.0,50.4216,50.4216,50.3769,50.3858,104078.0
2021-11-08 10:45:00,56.38,56.44,56.36,56.42,85716.0,50.3858,50.4394,50.3679,50.4216,85716.0
2021-11-08 10:50:00,56.42,56.43,56.37,56.39,80829.0,50.4216,50.4305,50.3769,50.3947,80829.0
2021-11-08 10:55:00,56.39,56.44,56.38,56.42,144238.0,50.3947,50.4394,50.3858,50.4216,144238.0
2021-11-08 11:00:00,56.42,56.46,56.4,56.46,112406.0,50.4216,50.4573,50.4037,50.4573,112406.0
2021-11-08 11:05:00,56.45,56.46,56.36,56.37,112446.0,50.4484,50.4573,50.3679,50.3769,112446.0
2021-11-08 11:10:00,56.36,56.37,56.33,56.35,77567.0,50.3679,50.3769,50.3411,50.359,77567.0
2021-11-08 11:15:00,56.35,56.41,56.34,56.39,132247.0,50.359,50.4126,50.3501,50.3947,132247.0
2021-11-08 11:20:00,56.39,56.41,56.37,56.4,61567.0,50.3947,50.4126,50.3769,50.4037,61567.0
2021-11-08 11:25:00,56.4,56.44,56.4,56.42,79004.0,50.4037,50.4394,50.4037,50.4216,79004.0
2021-11-08 11:30:00,56.42,56.43,56.4,56.41,63706.0,50.4216,50.4305,50.4037,50.4126,63706.0
2021-11-08 11:35:00,56.41,56.42,56.38,56.39,68395.0,50.4126,50.4216,50.3858,50.3947,68395.0
2021-11-08 11:40:00,56.39,56.39,56.31,56.32,80858.0,50.3947,50.3947,50.3233,50.3322,80858.0
2021-11-08 11:45:00,56.32,56.34,56.31,56.32,32910.0,50.3322,50.3501,50.3233,50.3322,32910.0
2021-11-08 11:50:00,56.33,56.34,56.3,56.33,110935.0,50.3411,50.3501,50.3143,50.3411,110935.0
2021-11-08 11:55:00,56.33,56.34,56.29,56.3,81145.0,50.3411,50.3501,50.3054,50.3143,81145.0
2021-11-08 12:00:00,56.3,56.31,56.28,56.29,74316.0,50.3143,50.3233,50.2964,50.3054,74316.0
2021-11-08 12:05:00,56.29,56.3,56.27,56.28,59191.0,50.3054,50.3143,50.2875,50.2964,59191.0
2021-11-08 12:10:00,56.28,56.32,56.27,56.32,109474.0,50.2964,50.3322,50.2875,50.3322,109474.0
2021-11-08 12:15:00,56.32,56.35,56.31,56.35,61505.0,50.3322,50.359,50.3233,50.359,61505.0
2021-11-08 12:20:00,56.34,56.37,56.34,56.35,67599.0,50.3501,50.3769,50.3501,50.359,67599.0
2021-11-08 12:25:00,56.35,56.35,56.3,56.33,66789.0,50.359,50.359,50.3143,50.3411,66789.0
2021-11-08 12:30:00,56.32,56.33,56.28,56.32,84666.0,50.3322,50.3411,50.2964,50.3322,84666.0
2021-11-08 12:35:00,56.33,56.33,56.26,56.27,67587.0,50.3411,50.3411,50.2786,50.2875,67587.0
2021-11-08 12:40:00,56.27,56.27,56.21,56.21,66749.0,50.2875,50.2875,50.2339,50.2339,66749.0
2021-11-08 12:45:00,56.22,56.25,56.21,56.23,41845.0,50.2428,50.2696,50.2339,50.2518,41845.0
2021-11-08 12:50:00,56.23,56.23,56.2,56.21,43829.0,50.2518,50.2518,50.2249,50.2339,43829.0
2021-11-08 12:55:00,56.2,56.21,56.16,56.18,68842.0,50.2249,50.2339,50.1892,50.2071,68842.0
2021-11-08 13:00:00,56.18,56.18,56.13,56.15,46026.0,50.2071,50.2071,50.1624,50.1803,46026.0
2021-11-08 13:05:00,56.14,56.16,56.14,56.15,33780.0,50.1713,50.1892,50.1713,50.1803,33780.0
2021-11-08 13:10:00,56.14,56.21,56.13,56.19,97130.0,50.1713,50.2339,50.1624,50.216,97130.0
2021-11-08 13:15:00,56.2,56.21,56.17,56.21,78476.0,50.2249,50.2339,50.1981,50.2339,78476.0
2021-11-08 13:20:00,56.21,56.28,56.21,56.28,76058.0,50.2339,50.2964,50.2339,50.2964,76058.0
2021-11-08 13:25:00,56.29,56.3,56.24,56.25,42640.0,50.3054,50.3143,50.2607,50.2696,42640.0
2021-11-08 13:30:00,56.25,56.27,56.23,56.25,84417.0,50.2696,50.2875,50.2518,50.2696,84417.0
2021-11-08 13:35:00,56.25,56.26,56.21,56.23,74643.0,50.2696,50.2786,50.2339,50.2518,74643.0
2021-11-08 13:40:00,56.22,56.25,56.19,56.23,49906.0,50.2428,50.2696,50.216,50.2518,49906.0
2021-11-08 13:45:00,56.23,56.25,56.23,56.25,24898.0,50.2518,50.2696,50.2518,50.2696,24898.0
2021-11-08 13:50:00,56.25,56.27,56.24,56.27,30122.0,50.2696,50.2875,50.2607,50.2875,30122.0
2021-11-08 13:55:00,56.26,56.28,56.24,56.27,83043.0,50.2786,50.2964,50.2607,50.2875,83043.0
2021-11-08 14:00:00,56.26,56.31,56.24,56.3,65401.0,50.2786,50.3233,50.2607,50.3143,65401.0
2021-11-08 14:05:00,56.3,56.31,56.26,56.27,63086.0,50.3143,50.3233,50.2786,50.2875,63086.0
2021-11-08 14:10:00,56.27,56.27,56.24,56.26,48208.0,50.2875,50.2875,50.2607,50.2786,48208.0
2021-11-08 14:15:00,56.25,56.26,56.25,56.26,26617.0,50.2696,50.2786,50.2696,50.2786,26617.0
2021-11-08 14:20:00,56.25,56.26,56.24,56.26,31656.0,50.2696,50.2786,50.2607,50.2786,31656.0
2021-11-08 14:25:00,56.26,56.28,56.23,56.26,66116.0,50.2786,50.2964,50.2518,50.2786,66116.0
2021-11-08 14:30:00,56.26,56.28,56.25,56.28,39077.0,50.2786,50.2964,50.2696,50.2964,39077.0
2021-11-08 14:35:00,56.28,56.28,56.24,56.26,39716.0,50.2964,50.2964,50.2607,50.2786,39716.0
2021-11-08 14:40:00,56.26,56.29,56.25,56.28,29808.0,50.2786,50.3054,50.2696,50.2964,29808.0
2021-11-08 14:45:00,56.29,56.29,56.25,56.28,45644.0,50.3054,50.3054,50.2696,50.2964,45644.0
2021-11-08 14:50:00,56.28,56.29,56.26,56.27,26824.0,50.2964,50.3054,50.2786,50.2875,26824.0
2021-11-08 14:55:00,56.27,56.28,56.25,56.28,31321.0,50.2875,50.2964,50.2696,50.2964,31321.0
2021-11-08 15:00:00,56.28,56.28,56.24,56.28,53505.0,50.2964,50.2964,50.2607,50.2964,53505.0
2021-11-08 15:05:00,56.28,56.34,56.27,56.34,97240.0,50.2964,50.3501,50.2875,50.3501,97240.0
2021-11-08 15:10:00,56.34,56.35,56.3,56.31,55504.0,50.3501,50.359,50.3143,50.3233,55504.0
2021-11-08 15:15:00,56.3,56.32,56.28,56.29,58287.0,50.3143,50.3322,50.2964,50.3054,58287.0
2021-11-08 15:20:00,56.29,56.31,56.28,56.29,60096.0,50.3054,50.3233,50.2964,50.3054,60096.0
2021-11-08 15:25:00,56.29,56.31,56.28,56.3,78127.0,50.3054,50.3233,50.2964,50.3143,78127.0
2021-11-08 15:30:00,56.3,56.34,56.29,56.32,105380.0,50.3143,50.3501,50.3054,50.3322,105380.0
2021-11-08 15:35:00,56.32,56.34,56.31,56.34,59811.0,50.3322,50.3501,50.3233,50.3501,59811.0
2021-11-08 15:40:00,56.34,56.37,56.34,56.37,79476.0,50.3501,50.3769,50.3501,50.3769,79476.0
2021-11-08 15:45:00,56.37,56.38,56.34,56.38,113733.0,50.3769,50.3858,50.3501,50.3858,113733.0
2021-11-08 15:50:00,56.38,56.41,56.35,56.37,176612.0,50.3858,50.4126,50.359,50.3769,176612.0
2021-11-08 15:55:00,56.37,56.37,56.31,56.34,523696.0,50.3769,50.3769,50.3233,50.3501,523696.0
2021-11-09 09:30:00,56.41,56.52,56.29,56.3,481484.0,50.4126,50.5109,50.3054,50.3143,481484.0
2021-11-09 09:35:00,56.3,56.39,56.24,56.25,101067.0,50.3143,50.3947,50.2607,50.2696,101067.0
2021-11-09 09:40:00,56.24,56.29,56.2,56.23,209528.0,50.2607,50.3054,50.2249,50.2518,209528.0
2021-11-09 09:45:00,56.23,56.34,56.22,56.33,210506.0,50.2518,50.3501,50.2428,50.3411,210506.0
2021-11-09 09:50:00,56.33,56.37,56.28,56.36,139824.0,50.3411,50.3769,50.2964,50.3679,139824.0
2021-11-09 09:55:00,56.37,56.46,56.35,56.44,168785.0,50.3769,50.4573,50.359,50.4394,168785.0
2021-11-09 10:00:00,56.44,56.44,56.36,56.38,171706.0,50.4394,50.4394,50.3679,50.3858,171706.0
2021-11-09 10:05:00,56.37,56.39,56.3,56.33,92985.0,50.3769,50.3947,50.3143,50.3411,92985.0
2021-11-09 10:10:00,56.32,56.36,56.25,56.26,172810.0,50.3322,50.3679,50.2696,50.2786,172810.0
2021-11-09 10:15:00,56.25,56.26,56.09,56.11,187095.0,50.2696,50.2786,50.1266,50.1445,187095.0
2021-11-09 10:20:00,56.1,56.25,56.09,56.21,256251.0,50.1356,50.2696,50.1266,50.2339,256251.0
2021-11-09 10:25:00,56.22,56.26,56.21,56.25,160092.0,50.2428,50.2786,50.2339,50.2696,160092.0
2021-11-09 10:30:00,56.25,56.28,56.23,56.28,145642.0,50.2696,50.2964,50.2518,50.2964,145642.0
2021-11-09 10:35:00,56.27,56.31,56.25,56.28,142783.0,50.2875,50.3233,50.2696,50.2964,142783.0
2021-11-09 10:40:00,56.27,56.31,56.24,56.3,108709.0,50.2875,50.3233,50.2607,50.3143,108709.0
2021-11-09 10:45:00,56.31,56.33,56.27,56.32,78226.0,50.3233,50.3411,50.2875,50.3322,78226.0
2021-11-09 10:50:00,56.33,56.38,56.32,56.34,111442.0,50.3411,50.3858,50.3322,50.3501,111442.0
2021-11-09 10:55:00,56.35,56.35,56.25,56.26,84284.0,50.359,50.359,50.2696,50.2786,84284.0
2021-11-09 11:00:00,56.26,56.3,56.24,56.25,82417.0,50.2786,50.3143,50.2607,50.2696,82417.0
2021-11-09 11:05:00,56.25,56.25,56.19,56.21,92756.0,50.2696,50.2696,50.216,50.2339,92756.0
2021-11-09 11:10:00,56.21,56.21,56.15,56.2,115421.0,50.2339,50.2339,50.1803,50.2249,115421.0
2021-11-09 11:15:00,56.2,56.23,56.19,56.23,101113.0,50.2249,50.2518,50.216,50.2518,101113.0
2021-11-09 11:20:00,56.23,56.23,56.18,56.19,79846.0,50.2518,50.2518,50.2071,50.216,79846.0
2021-11-09 11:25:00,56.19,56.22,56.16,56.21,53608.0,50.216,50.2428,50.1892,50.2339,53608.0
2021-11-09 11:30:00,56.21,56.24,56.2,56.22,58504.0,50.2339,50.2607,50.2249,50.2428,58504.0
2021-11-09 11:35:00,56.22,56.29,56.22,56.29,28899.0,50.2428,50.3054,50.2428,50.3054,28899.0
2021-11-09 11:40:00,56.29,56.33,56.28,56.33,60718.0,50.3054,50.3411,50.2964,50.3411,60718.0
2021-11-09 11:45:00,56.33,56.37,56.31,56.31,48677.0,50.3411,50.3769,50.3233,50.3233,48677.0
2021-11-09 11:50:00,56.32,56.33,56.28,56.29,46837.0,50.3322,50.3411,50.2964,50.3054,46837.0
2021-11-09 11:55:00,56.29,56.32,56.28,56.3,46262.0,50.3054,50.3322,50.2964,50.3143,46262.0
2021-11-09 12:00:00,56.3,56.34,56.28,56.34,72828.0,50.3143,50.3501,50.2964,50.3501,72828.0
2021-11-09 12:05:00,56.33,56.35,56.32,56.34,34255.0,50.3411,50.359,50.3322,50.3501,34255.0
2021-11-09 12:10:00,56.34,56.35,56.32,56.33,52909.0,50.3501,50.359,50.3322,50.3411,52909.0
2021-11-09 12:15:00,56.33,56.35,56.32,56.33,24798.0,50.3411,50.359,50.3322,50.3411,24798.0
2021-11-09 12:20:00,56.34,56.35,56.31,56.35,81300.0,50.3501,50.359,50.3233,50.359,81300.0
2021-11-09 12:25:00,56.35,56.36,56.3,56.35,98220.0,50.359,50.3679,50.3143,50.359,98220.0
2021-11-09 12:30:00,56.35,56.37,56.34,56.34,28708.0,50.359,50.3769,50.3501,50.3501,28708.0
2021-11-09 12:35:00,56.35,56.36,56.33,56.36,65330.0,50.359,50.3679,50.3411,50.3679,65330.0
2021-11-09 12:40:00,56.36,56.39,56.33,56.35,75080.0,50.3679,50.3947,50.3411,50.359,75080.0
2021-11-09 12:45:00,56.35,56.35,56.33,56.34,34735.0,50.359,50.359,50.3411,50.3501,34735.0
2021-11-09 12:50:00,56.34,56.37,56.34,56.36,31866.0,50.3501,50.3769,50.3501,50.3679,31866.0
2021-11-09 12:55:00,56.37,56.37,56.35,56.36,33470.0,50.3769,50.3769,50.359,50.3679,33470.0
2021-11-09 13:00:00,56.36,56.36,56.31,56.32,55784.0,50.3679,50.3679,50.3233,50.3322,55784.0
2021-11-09 13:05:00,56.32,56.35,56.31,56.34,45347.0,50.3322,50.359,50.3233,50.3501,45347.0
2021-11-09 13:10:00,56.34,56.37,56.34,56.35,37996.0,50.3501,50.3769,50.3501,50.359,37996.0
2021-11-09 13:15:00,56.36,56.36,56.35,56.36,35223.0,50.3679,50.3679,50.359,50.3679,35223.0
2021-11-09 13:20:00,56.36,56.39,56.35,56.38,27897.0,50.3679,50.3947,50.359,50.3858,27897.0
2021-11-09 13:25:00,56.38,56.41,56.38,56.4,52607.0,50.3858,50.4126,50.3858,50.4037,52607.0
2021-11-09 13:30:00,56.41,56.42,56.39,56.41,41197.0,50.4126,50.4216,50.3947,50.4126,41197.0
2021-11-09 13:35:00,56.41,56.41,56.4,56.41,9863.0,50.4126,50.4126,50.4037,50.4126,9863.0
2021-11-09 13:40:00,56.41,56.43,56.4,56.43,32019.0,50.4126,50.4305,50.4037,50.4305,32019.0
2021-11-09 13:45:00,56.43,56.46,56.42,56.45,36968.0,50.4305,50.4573,50.4216,50.4484,36968.0
2021-11-09 13:50:00,56.45,56.47,56.43,56.46,92486.0,50.4484,50.4662,50.4305,50.4573,92486.0
2021-11-09 13:55:00,56.46,56.48,56.44,56.48,21402.0,50.4573,50.4752,50.4394,50.4752,21402.0
2021-11-09 14:00:00,56.48,56.49,56.46,56.47,36250.0,50.4752,50.4841,50.4573,50.4662,36250.0
2021-11-09 14:05:00,56.47,56.47,56.43,56.44,42030.0,50.4662,50.4662,50.4305,50.4394,42030.0
2021-11-09 14:10:00,56.44,56.46,56.42,56.44,69640.0,50.4394,50.4573,50.4216,50.4394,69640.0
2021-11-09 14:15:00,56.44,56.47,56.44,56.47,40175.0,50.4394,50.4662,50.4394,50.4662,40175.0
2021-11-09 14:20:00,56.46,56.47,56.41,56.42,51074.0,50.4573,50.4662,50.4126,50.4216,51074.0
2021-11-09 14:25:00,56.41,56.43,56.36,56.37,74667.0,50.4126,50.4305,50.3679,50.3769,74667.0
2021-11-09 14:30:00,56.38,56.41,56.35,56.4,60955.0,50.3858,50.4126,50.359,50.4037,60955.0
2021-11-09 14:35:00,56.4,56.42,56.4,56.42,19288.0,50.4037,50.4216,50.4037,50.4216,19288.0
2021-11-09 14:40:00,56.42,56.44,56.41,56.42,29242.0,50.4216,50.4394,50.4126,50.4216,29242.0
2021-11-09 14:45:00,56.43,56.48,56.42,56.47,67138.0,50.4305,50.4752,50.4216,50.4662,67138.0
2021-11-09 14:50:00,56.46,56.48,56.43,56.44,162058.0,50.4573,50.4752,50.4305,50.4394,162058.0
2021-11-09 14:55:00,56.43,56.47,56.42,56.45,71023.0,50.4305,50.4662,50.4216,50.4484,71023.0
2021-11-09 15:00:00,56.46,56.47,56.43,56.45,51826.0,50.4573,50.4662,50.4305,50.4484,51826.0
2021-11-09 15:05:00,56.44,56.46,56.42,56.45,27372.0,50.4394,50.4573,50.4216,50.4484,27372.0
2021-11-09 15:10:00,56.44,56.46,56.43,56.44,26245.0,50.4394,50.4573,50.4305,50.4394,26245.0
2021-11-09 15:15:00,56.44,56.47,56.43,56.44,66378.0,50.4394,50.4662,50.4305,50.4394,66378.0
2021-11-09 15:20:00,56.44,56.45,56.41,56.42,43286.0,50.4394,50.4484,50.4126,50.4216,43286.0
2021-11-09 15:25:00,56.42,56.42,56.37,56.38,40740.0,50.4216,50.4216,50.3769,50.3858,40740.0
2021-11-09 15:30:00,56.38,56.39,56.36,56.39,101105.0,50.3858,50.3947,50.3679,50.3947,101105.0
2021-11-09 15:35:00,56.39,56.41,56.37,56.41,80325.0,50.3947,50.4126,50.3769,50.4126,80325.0
2021-11-09 15:40:00,56.41,56.45,56.4,56.44,91793.0,50.4126,50.4484,50.4037,50.4394,91793.0
2021-11-09 15:45:00,56.44,56.47,56.42,56.44,87485.0,50.4394,50.4662,50.4216,50.4394,87485.0
2021-11-09 15:50:00,56.43,56.5,56.43,56.5,184089.0,50.4305,50.493,50.4305,50.493,184089.0
2021-11-09 15:55:00,56.49,56.52,56.47,56.49,349268.0,50.4841,50.5109,50.4662,50.4841,349268.0
2021-11-10 09:30:00,56.54,56.73,56.29,56.68,486159.0,50.5288,50.6986,50.3054,50.6539,486159.0
2021-11-10 09:35:00,56.68,56.78,56.63,56.72,138942.0,50.6539,50.7433,50.6092,50.6897,138942.0
2021-11-10 09:40:00,56.71,56.75,56.64,56.73,134324.0,50.6807,50.7165,50.6182,50.6986,134324.0
2021-11-10 09:45:00,56.74,56.77,56.61,56.65,113748.0,50.7075,50.7343,50.5914,50.6271,113748.0
2021-11-10 09:50:00,56.65,56.72,56.61,56.66,151701.0,50.6271,50.6897,50.5914,50.636,151701.0
2021-11-10 09:55:00,56.67,56.68,56.6,56.63,113741.0,50.645,50.6539,50.5824,50.6092,113741.0
2021-11-10 10:00:00,56.63,56.68,56.55,56.55,106340.0,50.6092,50.6539,50.5377,50.5377,106340.0
2021-11-10 10:05:00,56.55,56.58,56.5,56.53,103269.0,50.5377,50.5645,50.493,50.5199,103269.0
2021-11-10 10:10:00,56.53,56.56,56.51,56.54,82588.0,50.5199,50.5467,50.502,50.5288,82588.0
2021-11-10 10:15:00,56.53,56.63,56.51,56.62,152857.0,50.5199,50.6092,50.502,50.6003,152857.0
2021-11-10 10:20:00,56.62,56.71,56.6,56.69,175481.0,50.6003,50.6807,50.5824,50.6628,175481.0
2021-11-10 10:25:00,56.7,56.7,56.59,56.6,91817.0,50.6718,50.6718,50.5735,50.5824,91817.0
2021-11-10 10:30:00,56.6,56.63,56.57,56.59,72865.0,50.5824,50.6092,50.5556,50.5735,72865.0
2021-11-10 10:35:00,56.59,56.69,56.59,56.68,141297.0,50.5735,50.6628,50.5735,50.6539,141297.0
2021-11-10 10:40:00,56.68,56.69,56.64,56.67,67126.0,50.6539,50.6628,50.6182,50.645,67126.0
2021-11-10 10:45:00,56.66,56.68,56.65,56.66,57102.0,50.636,50.6539,50.6271,50.636,57102.0
2021-11-10 10:50:00,56.67,56.73,56.67,56.72,99224.0,50.645,50.6986,50.645,50.6897,99224.0
2021-11-10 10:55:00,56.72,56.72,56.67,56.69,65756.0,50.6897,50.6897,50.645,50.6628,65756.0
2021-11-10 11:00:00,56.69,56.73,56.68,56.7,92646.0,50.6628,50.6986,50.6539,50.6718,92646.0
2021-11-10 11:05:00,56.69,56.7,56.67,56.7,28916.0,50.6628,50.6718,50.645,50.6718,28916.0
2021-11-10 11:10:00,56.7,56.71,56.67,56.69,58626.0,50.6718,50.6807,50.645,50.6628,58626.0
2021-11-10 11:15:00,56.7,56.7,56.65,56.67,46665.0,50.6718,50.6718,50.6271,50.645,46665.0
2021-11-10 11:20:00,56.67,56.7,56.67,56.7,68302.0,50.645,50.6718,50.645,50.6718,68302.0
2021-11-10 11:25:00,56.69,56.73,56.66,56.67,64881.0,50.6628,50.6986,50.636,50.645,64881.0
2021-11-10 11:30:00,56.67,56.69,56.64,56.67,74571.0,50.645,50.6628,50.6182,50.645,74571.0
2021-11-10 11:35:00,56.68,56.7,56.66,56.69,87243.0,50.6539,50.6718,50.636,50.6628,87243.0
2021-11-10 11:40:00,56.69,56.71,56.69,56.7,32914.0,50.6628,50.6807,50.6628,50.6718,32914.0
2021-11-10 11:45:00,56.7,56.72,56.69,56.71,17435.0,50.6718,50.6897,50.6628,50.6807,17435.0
2021-11-10 11:50:00,56.7,56.72,56.67,56.68,41154.0,50.6718,50.6897,50.645,50.6539,41154.0
2021-11-10 11:55:00,56.68,56.72,56.68,56.71,31753.0,50.6539,50.6897,50.6539,50.6807,31753.0
2021-11-10 12:00:00,56.71,56.74,56.71,56.72,31714.0,50.6807,50.7075,50.6807,50.6897,31714.0
2021-11-10 12:05:00,56.72,56.73,56.7,56.72,23474.0,50.6897,50.6986,50.6718,50.6897,23474.0
2021-11-10 12:10:00,56.71,56.73,56.7,56.71,20436.0,50.6807,50.6986,50.6718,50.6807,20436.0
2021-11-10 12:15:00,56.72,56.72,56.68,56.7,74851.0,50.6897,50.6897,50.6539,50.6718,74851.0
2021-11-10 12:20:00,56.7,56.71,56.68,56.69,39071.0,50.6718,50.6807,50.6539,50.6628,39071.0
2021-11-10 12:25:00,56.69,56.69,56.66,56.68,16993.0,50.6628,50.6628,50.636,50.6539,16993.0
2021-11-10 12:30:00,56.69,56.7,56.67,56.69,24847.0,50.6628,50.6718,50.645,50.6628,24847.0
2021-11-10 12:35:00,56.69,56.7,56.64,56.66,48864.0,50.6628,50.6718,50.6182,50.636,48864.0
2021-11-10 12:40:00,56.66,56.67,56.61,56.62,58067.0,50.636,50.645,50.5914,50.6003,58067.0
2021-11-10 12:45:00,56.62,56.63,56.56,56.57,57614.0,50.6003,50.6092,50.5467,50.5556,57614.0
2021-11-10 12:50:00,56.58,56.62,56.56,56.62,52630.0,50.5645,50.6003,50.5467,50.6003,52630.0
2021-11-10 12:55:00,56.62,56.66,56.61,56.66,88952.0,50.6003,50.636,50.5914,50.636,88952.0
2021-11-10 13:00:00,56.66,56.68,56.62,56.64,73595.0,50.636,50.6539,50.6003,50.6182,73595.0
2021-11-10 13:05:00,56.64,56.68,56.62,56.67,63109.0,50.6182,50.6539,50.6003,50.645,63109.0
2021-11-10 13:10:00,56.68,56.75,56.67,56.75,103664.0,50.6539,50.7165,50.645,50.7165,103664.0
2021-11-10 13:15:00,56.75,56.76,56.72,56.76,58270.0,50.7165,50.7254,50.6897,50.7254,58270.0
2021-11-10 13:20:00,56.76,56.83,56.75,56.82,55110.0,50.7254,50.788,50.7165,50.779,55110.0
2021-11-10 13:25:00,56.82,56.85,56.81,56.84,38571.0,50.779,50.8058,50.7701,50.7969,38571.0
2021-11-10 13:30:00,56.84,56.87,56.81,56.82,61932.0,50.7969,50.8237,50.7701,50.779,61932.0
2021-11-10 13:35:00,56.82,56.84,56.8,56.81,42109.0,50.779,50.7969,50.7612,50.7701,42109.0
2021-11-10 13:40:00,56.8,56.83,56.79,56.83,25855.0,50.7612,50.788,50.7522,50.788,25855.0
2021-11-10 13:45:00,56.83,56.84,56.78,56.8,75877.0,50.788,50.7969,50.7433,50.7612,75877.0
2021-11-10 13:50:00,56.8,56.89,56.8,56.89,129411.0,50.7612,50.8416,50.7612,50.8416,129411.0
2021-11-10 13:55:00,56.89,56.9,56.86,56.9,57630.0,50.8416,50.8505,50.8148,50.8505,57630.0
2021-11-10 14:00:00,56.89,56.89,56.83,56.86,101928.0,50.8416,50.8416,50.788,50.8148,101928.0
2021-11-10 14:05:00,56.86,56.89,56.82,56.83,57300.0,50.8148,50.8416,50.779,50.788,57300.0
2021-11-10 14:10:00,56.82,56.85,56.82,56.84,49105.0,50.779,50.8058,50.779,50.7969,49105.0
2021-11-10 14:15:00,56.84,56.9,56.83,56.89,78142.0,50.7969,50.8505,50.788,50.8416,78142.0
2021-11-10 14:20:00,56.89,56.9,56.85,56.89,53975.0,50.8416,50.8505,50.8058,50.8416,53975.0
2021-11-10 14:25:00,56.89,56.91,56.87,56.91,56843.0,50.8416,50.8595,50.8237,50.8595,56843.0
2021-11-10 14:30:00,56.91,56.92,56.84,56.85,61458.0,50.8595,50.8684,50.7969,50.8058,61458.0
2021-11-10 14:35:00,56.85,56.88,56.83,56.85,50466.0,50.8058,50.8326,50.788,50.8058,50466.0
2021-11-10 14:40:00,56.85,56.88,56.83,56.87,67415.0,50.8058,50.8326,50.788,50.8237,67415.0
2021-11-10 14:45:00,56.87,56.89,56.85,56.85,79792.0,50.8237,50.8416,50.8058,50.8058,79792.0
2021-11-10 14:50:00,56.85,56.87,56.82,56.83,69705.0,50.8058,50.8237,50.779,50.788,69705.0
2021-11-10 14:55:00,56.83,56.85,56.81,56.82,61044.0,50.788,50.8058,50.7701,50.779,61044.0
2021-11-10 15:00:00,56.82,56.86,56.8,56.8,56654.0,50.779,50.8148,50.7612,50.7612,56654.0
2021-11-10 15:05:00,56.81,56.81,56.73,56.74,79526.0,50.7701,50.7701,50.6986,50.7075,79526.0
2021-11-10 15:10:00,56.73,56.77,56.72,56.77,57519.0,50.6986,50.7343,50.6897,50.7343,57519.0
2021-11-10 15:15:00,56.76,56.77,56.74,56.77,36241.0,50.7254,50.7343,50.7075,50.7343,36241.0
2021-11-10 15:20:00,56.77,56.78,56.71,56.72,43962.0,50.7343,50.7433,50.6807,50.6897,43962.0
2021-11-10 15:25:00,56.73,56.75,56.7,56.75,92286.0,50.6986,50.7165,50.6718,50.7165,92286.0
2021-11-10 15:30:00,56.75,56.77,56.71,56.73,91055.0,50.7165,50.7343,50.6807,50.6986,91055.0
2021-11-10 15:35:00,56.73,56.73,56.66,56.68,83947.0,50.6986,50.6986,50.636,50.6539,83947.0
2021-11-10 15:40:00,56.67,56.71,56.66,56.67,132664.0,50.645,50.6807,50.636,50.645,132664.0
2021-11-10 15:45:00,56.67,56.72,56.66,56.71,177943.0,50.645,50.6897,50.636,50.6807,177943.0
2021-11-10 15:50:00,56.72,56.79,56.71,56.78,239815.0,50.6897,50.7522,50.6807,50.7433,239815.0
2021-11-10 15:55:00,56.78,56.79,56.7,56.72,529241.0,50.7433,50.7522,50.6718,50.6897,529241.0
2021-11-11 09:30:00,56.85,56.88,56.7,56.74,356816.0,50.8058,50.8326,50.6718,50.7075,356816.0
2021-11-11 09:35:00,56.73,56.79,56.72,56.75,76232.0,50.6986,50.7522,50.6897,50.7165,76232.0
2021-11-11 09:40:00,56.76,56.76,56.65,56.71,145922.0,50.7254,50.7254,50.6271,50.6807,145922.0
2021-11-11 09:45:00,56.7,56.73,56.63,56.65,124331.0,50.6718,50.6986,50.6092,50.6271,124331.0
2021-11-11 09:50:00,56.65,56.69,56.6,56.63,102168.0,50.6271,50.6628,50.5824,50.6092,102168.0
2021-11-11 09:55:00,56.63,56.68,56.6,56.67,71551.0,50.6092,50.6539,50.5824,50.645,71551.0
2021-11-11 10:00:00,56.67,56.7,56.64,56.69,107833.0,50.645,50.6718,50.6182,50.6628,107833.0
2021-11-11 10:05:00,56.69,56.7,56.65,56.67,75108.0,50.6628,50.6718,50.6271,50.645,75108.0
2021-11-11 10:10:00,56.67,56.7,56.61,56.69,87464.0,50.645,50.6718,50.5914,50.6628,87464.0
2021-11-11 10:15:00,56.69,56.71,56.67,56.7,75342.0,50.6628,50.6807,50.645,50.6718,75342.0
2021-11-11 10:20:00,56.7,56.71,56.67,56.7,62743.0,50.6718,50.6807,50.645,50.6718,62743.0
2021-11-11 10:25:00,56.7,56.75,56.69,56.73,80621.0,50.6718,50.7165,50.6628,50.6986,80621.0
2021-11-11 10:30:00,56.72,56.76,56.69,56.76,92414.0,50.6897,50.7254,50.6628,50.7254,92414.0
2021-11-11 10:35:00,56.75,56.76,56.69,56.7,80565.0,50.7165,50.7254,50.6628,50.6718,80565.0
2021-11-11 10:40:00,56.7,56.73,56.68,56.71,119970.0,50.6718,50.6986,50.6539,50.6807,119970.0
2021-11-11 10:45:00,56.71,56.71,56.64,56.65,80667.0,50.6807,50.6807,50.6182,50.6271,80667.0
2021-11-11 10:50:00,56.64,56.66,56.63,56.65,70139.0,50.6182,50.636,50.6092,50.6271,70139.0
2021-11-11 10:55:00,56.65,56.69,56.63,56.67,84797.0,50.6271,50.6628,50.6092,50.645,84797.0
2021-11-11 11:00:00,56.67,56.68,56.6,56.62,97586.0,50.645,50.6539,50.5824,50.6003,97586.0
2021-11-11 11:05:00,56.62,56.63,56.6,56.62,53966.0,50.6003,50.6092,50.5824,50.6003,53966.0
2021-11-11 11:10:00,56.63,56.64,56.61,56.64,59358.0,50.6092,50.6182,50.5914,50.6182,59358.0
2021-11-11 11:15:00,56.64,56.66,56.63,56.66,46960.0,50.6182,50.636,50.6092,50.636,46960.0
2021-11-11 11:20:00,56.65,56.68,56.65,56.67,41114.0,50.6271,50.6539,50.6271,50.645,41114.0
2021-11-11 11:25:00,56.67,56.71,56.66,56.7,57215.0,50.645,50.6807,50.636,50.6718,57215.0
2021-11-11 11:30:00,56.7,56.71,56.68,56.7,61993.0,50.6718,50.6807,50.6539,50.6718,61993.0
2021-11-11 11:35:00,56.7,56.76,56.69,56.75,70527.0,50.6718,50.7254,50.6628,50.7165,70527.0
2021-11-11 11:40:00,56.75,56.76,56.73,56.73,55221.0,50.7165,50.7254,50.6986,50.6986,55221.0
2021-11-11 11:45:00,56.73,56.75,56.73,56.75,37073.0,50.6986,50.7165,50.6986,50.7165,37073.0
2021-11-11 11:50:00,56.75,56.76,56.7,56.72,45553.0,50.7165,50.7254,50.6718,50.6897,45553.0
2021-11-11 11:55:00,56.72,56.75,56.71,56.74,40192.0,50.6897,50.7165,50.6807,50.7075,40192.0
2021-11-11 12:00:00,56.74,56.76,56.72,56.73,57394.0,50.7075,50.7254,50.6897,50.6986,57394.0
2021-11-11 12:05:00,56.73,56.74,56.72,56.73,19229.0,50.6986,50.7075,50.6897,50.6986,19229.0
2021-11-11 12:10:00,56.73,56.73,56.68,56.7,37417.0,50.6986,50.6986,50.6539,50.6718,37417.0
2021-11-11 12:15:00,56.69,56.69,56.65,56.68,31259.0,50.6628,50.6628,50.6271,50.6539,31259.0
2021-11-11 12:20:00,56.68,56.7,56.67,56.68,22099.0,50.6539,50.6718,50.645,50.6539,22099.0
2021-11-11 12:25:00,56.68,56.7,56.67,56.69,27379.0,50.6539,50.6718,50.645,50.6628,27379.0
2021-11-11 12:30:00,56.69,56.7,56.66,56.67,51293.0,50.6628,50.6718,50.636,50.645,51293.0
2021-11-11 12:35:00,56.67,56.68,56.66,56.68,45149.0,50.645,50.6539,50.636,50.6539,45149.0
2021-11-11 12:40:00,56.68,56.68,56.65,56.66,26717.0,50.6539,50.6539,50.6271,50.636,26717.0
2021-11-11 12:45:00,56.66,56.68,56.65,56.67,81898.0,50.636,50.6539,50.6271,50.645,81898.0
2021-11-11 12:50:00,56.68,56.68,56.65,56.66,27075.0,50.6539,50.6539,50.6271,50.636,27075.0
2021-11-11 12:55:00,56.67,56.67,56.64,56.65,31361.0,50.645,50.645,50.6182,50.6271,31361.0
2021-11-11 13:00:00,56.65,56.66,56.63,56.64,36419.0,50.6271,50.636,50.6092,50.6182,36419.0
2021-11-11 13:05:00,56.63,56.64,56.61,56.62,27568.0,50.6092,50.6182,50.5914,50.6003,27568.0
2021-11-11 13:10:00,56.62,56.63,56.6,56.62,71879.0,50.6003,50.6092,50.5824,50.6003,71879.0
2021-11-11 13:15:00,56.62,56.66,56.62,56.63,66120.0,50.6003,50.636,50.6003,50.6092,66120.0
2021-11-11 13:20:00,56.62,56.64,56.6,56.62,58269.0,50.6003,50.6182,50.5824,50.6003,58269.0
2021-11-11 13:25:00,56.62,56.64,56.61,56.64,43699.0,50.6003,50.6182,50.5914,50.6182,43699.0
2021-11-11 13:30:00,56.63,56.65,56.61,56.61,64594.0,50.6092,50.6271,50.5914,50.5914,64594.0
2021-11-11 13:35:00,56.61,56.66,56.61,56.65,48993.0,50.5914,50.636,50.5914,50.6271,48993.0
2021-11-11 13:40:00,56.65,56.66,56.63,56.63,35388.0,50.6271,50.636,50.6092,50.6092,35388.0
2021-11-11 13:45:00,56.63,56.64,56.61,56.61,35790.0,50.6092,50.6182,50.5914,50.5914,35790.0
2021-11-11 13:50:00,56.61,56.62,56.6,56.6,60035.0,50.5914,50.6003,50.5824,50.5824,60035.0
2021-11-11 13:55:00,56.61,56.63,56.58,56.59,81867.0,50.5914,50.6092,50.5645,50.5735,81867.0
2021-11-11 14:00:00,56.58,56.59,56.58,56.59,35730.0,50.5645,50.5735,50.5645,50.5735,35730.0
2021-11-11 14:05:00,56.59,56.66,56.57,56.66,115844.0,50.5735,50.636,50.5556,50.636,115844.0
2021-11-11 14:10:00,56.65,56.67,56.63,56.65,61319.0,50.6271,50.645,50.6092,50.6271,61319.0
2021-11-11 14:15:00,56.65,56.65,56.62,56.63,42361.0,50.6271,50.6271,50.6003,50.6092,42361.0
2021-11-11 14:20:00,56.64,56.65,56.62,56.64,41253.0,50.6182,50.6271,50.6003,50.6182,41253.0
2021-11-11 14:25:00,56.64,56.67,56.63,56.66,57409.0,50.6182,50.645,50.6092,50.636,57409.0
2021-11-11 14:30:00,56.66,56.71,56.65,56.7,49497.0,50.636,50.6807,50.6271,50.6718,49497.0
2021-11-11 14:35:00,56.7,56.74,56.69,56.73,42467.0,50.6718,50.7075,50.6628,50.6986,42467.0
2021-11-11 14:40:00,56.74,56.76,56.73,56.74,49795.0,50.7075,50.7254,50.6986,50.7075,49795.0
2021-11-11 14:45:00,56.75,56.75,56.73,56.75,31346.0,50.7165,50.7165,50.6986,50.7165,31346.0
2021-11-11 14:50:00,56.75,56.75,56.72,56.73,35142.0,50.7165,50.7165,50.6897,50.6986,35142.0
2021-11-11 14:55:00,56.73,56.75,56.72,56.73,36345.0,50.6986,50.7165,50.6897,50.6986,36345.0
2021-11-11 15:00:00,56.73,56.74,56.68,56.7,51816.0,50.6986,50.7075,50.6539,50.6718,51816.0
2021-11-11 15:05:00,56.7,56.72,56.67,56.69,43068.0,50.6718,50.6897,50.645,50.6628,43068.0
2021-11-11 15:10:00,56.69,56.73,56.68,56.71,53218.0,50.6628,50.6986,50.6539,50.6807,53218.0
2021-11-11 15:15:00,56.71,56.74,56.71,56.73,29440.0,50.6807,50.7075,50.6807,50.6986,29440.0
2021-11-11 15:20:00,56.73,56.83,56.73,56.79,247784.0,50.6986,50.788,50.6986,50.7522,247784.0
2021-11-11 15:25:00,56.79,56.8,56.78,56.79,43297.0,50.7522,50.7612,50.7433,50.7522,43297.0
2021-11-11 15:30:00,56.79,56.81,56.76,56.78,97062.0,50.7522,50.7701,50.7254,50.7433,97062.0
2021-11-11 15:35:00,56.78,56.8,56.76,56.78,107019.0,50.7433,50.7612,50.7254,50.7433,107019.0
2021-11-11 15:40:00,56.78,56.8,56.77,56.77,90573.0,50.7433,50.7612,50.7343,50.7343,90573.0
2021-11-11 15:45:00,56.78,56.81,56.77,56.78,120832.0,50.7433,50.7701,50.7343,50.7433,120832.0
2021-11-11 15:50:00,56.78,56.81,56.77,56.79,170085.0,50.7433,50.7701,50.7343,50.7522,170085.0
2021-11-11 15:55:00,56.79,56.79,56.72,56.72,510653.0,50.7522,50.7522,50.6897,50.6897,510653.0
2021-11-12 09:30:00,56.75,56.88,56.68,56.71,339960.0,50.7165,50.8326,50.6539,50.6807,339960.0
2021-11-12 09:35:00,56.7,56.75,56.66,56.75,96118.0,50.6718,50.7165,50.636,50.7165,96118.0
2021-11-12 09:40:00,56.74,56.77,56.71,56.75,110508.0,50.7075,50.7343,50.6807,50.7165,110508.0
2021-11-12 09:45:00,56.75,56.78,56.71,56.75,126589.0,50.7165,50.7433,50.6807,50.7165,126589.0
2021-11-12 09:50:00,56.74,56.74,56.7,56.71,125646.0,50.7075,50.7075,50.6718,50.6807,125646.0
2021-11-12 09:55:00,56.71,56.73,56.61,56.62,122202.0,50.6807,50.6986,50.5914,50.6003,122202.0
2021-11-12 10:00:00,56.62,56.65,56.54,56.64,198050.0,50.6003,50.6271,50.5288,50.6182,198050.0
2021-11-12 10:05:00,56.65,56.67,56.62,56.67,85549.0,50.6271,50.645,50.6003,50.645,85549.0
2021-11-12 10:10:00,56.67,56.69,56.62,56.64,113427.0,50.645,50.6628,50.6003,50.6182,113427.0
2021-11-12 10:15:00,56.64,56.74,56.62,56.73,90935.0,50.6182,50.7075,50.6003,50.6986,90935.0
2021-11-12 10:20:00,56.73,56.8,56.71,56.75,80093.0,50.6986,50.7612,50.6807,50.7165,80093.0
2021-11-12 10:25:00,56.74,56.75,56.69,56.72,105335.0,50.7075,50.7165,50.6628,50.6897,105335.0
2021-11-12 10:30:00,56.72,56.77,56.71,56.73,93858.0,50.6897,50.7343,50.6807,50.6986,93858.0
2021-11-12 10:35:00,56.73,56.78,56.72,56.76,46511.0,50.6986,50.7433,50.6897,50.7254,46511.0
2021-11-12 10:40:00,56.76,56.83,56.75,56.79,108380.0,50.7254,50.788,50.7165,50.7522,108380.0
2021-11-12 10:45:00,56.79,56.79,56.73,56.77,109957.0,50.7522,50.7522,50.6986,50.7343,109957.0
2021-11-12 10:50:00,56.76,56.79,56.74,56.75,60791.0,50.7254,50.7522,50.7075,50.7165,60791.0
2021-11-12 10:55:00,56.75,56.78,56.73,56.76,73243.0,50.7165,50.7433,50.6986,50.7254,73243.0
2021-11-12 11:00:00,56.77,56.86,56.76,56.85,94202.0,50.7343,50.8148,50.7254,50.8058,94202.0
2021-11-12 11:05:00,56.85,56.92,56.84,56.91,148844.0,50.8058,50.8684,50.7969,50.8595,148844.0
2021-11-12 11:10:00,56.91,56.94,56.89,56.93,80183.0,50.8595,50.8863,50.8416,50.8773,80183.0
2021-11-12 11:15:00,56.92,56.98,56.92,56.97,95128.0,50.8684,50.922,50.8684,50.9131,95128.0
2021-11-12 11:20:00,56.97,56.99,56.95,56.96,48334.0,50.9131,50.931,50.8952,50.9041,48334.0
2021-11-12 11:25:00,56.96,56.97,56.9,56.93,51926.0,50.9041,50.9131,50.8505,50.8773,51926.0
2021-11-12 11:30:00,56.93,56.95,56.92,56.94,49892.0,50.8773,50.8952,50.8684,50.8863,49892.0
2021-11-12 11:35:00,56.95,56.95,56.92,56.95,48956.0,50.8952,50.8952,50.8684,50.8952,48956.0
2021-11-12 11:40:00,56.94,56.97,56.93,56.93,65005.0,50.8863,50.9131,50.8773,50.8773,65005.0
2021-11-12 11:45:00,56.93,56.95,56.92,56.93,32859.0,50.8773,50.8952,50.8684,50.8773,32859.0
2021-11-12 11:50:00,56.93,56.96,56.92,56.94,77862.0,50.8773,50.9041,50.8684,50.8863,77862.0
2021-11-12 11:55:00,56.95,56.97,56.91,56.96,57446.0,50.8952,50.9131,50.8595,50.9041,57446.0
2021-11-12 12:00:00,56.96,56.98,56.95,56.97,25368.0,50.9041,50.922,50.8952,50.9131,25368.0
2021-11-12 12:05:00,56.96,56.97,56.94,56.95,19668.0,50.9041,50.9131,50.8863,50.8952,19668.0
2021-11-12 12:10:00,56.95,56.98,56.94,56.98,36907.0,50.8952,50.922,50.8863,50.922,36907.0
2021-11-12 12:15:00,56.97,56.98,56.92,56.92,33188.0,50.9131,50.922,50.8684,50.8684,33188.0
2021-11-12 12:20:00,56.92,56.95,56.91,56.93,67325.0,50.8684,50.8952,50.8595,50.8773,67325.0
2021-11-12 12:25:00,56.92,56.94,56.91,56.92,69845.0,50.8684,50.8863,50.8595,50.8684,69845.0
2021-11-12 12:30:00,56.93,56.95,56.91,56.94,41615.0,50.8773,50.8952,50.8595,50.8863,41615.0
2021-11-12 12:35:00,56.94,56.94,56.92,56.93,17226.0,50.8863,50.8863,50.8684,50.8773,17226.0
2021-11-12 12:40:00,56.93,56.93,56.87,56.88,51643.0,50.8773,50.8773,50.8237,50.8326,51643.0
2021-11-12 12:45:00,56.88,56.89,56.85,56.88,47596.0,50.8326,50.8416,50.8058,50.8326,47596.0
2021-11-12 12:50:00,56.87,56.89,56.86,56.88,78188.0,50.8237,50.8416,50.8148,50.8326,78188.0
2021-11-12 12:55:00,56.88,56.91,56.87,56.89,40721.0,50.8326,50.8595,50.8237,50.8416,40721.0
2021-11-12 13:00:00,56.9,56.9,56.86,56.87,50408.0,50.8505,50.8505,50.8148,50.8237,50408.0
2021-11-12 13:05:00,56.87,56.88,56.84,56.85,39237.0,50.8237,50.8326,50.7969,50.8058,39237.0
2021-11-12 13:10:00,56.85,56.85,56.83,56.83,9582.0,50.8058,50.8058,50.788,50.788,9582.0
2021-11-12 13:15:00,56.84,56.85,56.81,56.82,55814.0,50.7969,50.8058,50.7701,50.779,55814.0
2021-11-12 13:20:00,56.83,56.84,56.81,56.83,34146.0,50.788,50.7969,50.7701,50.788,34146.0
2021-11-12 13:25:00,56.83,56.86,56.83,56.84,27261.0,50.788,50.8148,50.788,50.7969,27261.0
2021-11-12 13:30:00,56.84,56.89,56.83,56.89,40208.0,50.7969,50.8416,50.788,50.8416,40208.0
2021-11-12 13:35:00,56.89,56.89,56.85,56.87,52912.0,50.8416,50.8416,50.8058,50.8237,52912.0
2021-11-12 13:40:00,56.87,56.9,56.86,56.9,36744.0,50.8237,50.8505,50.8148,50.8505,36744.0
2021-11-12 13:45:00,56.9,56.9,56.88,56.9,27376.0,50.8505,50.8505,50.8326,50.8505,27376.0
2021-11-12 13:50:00,56.9,56.9,56.89,56.9,19184.0,50.8505,50.8505,50.8416,50.8505,19184.0
2021-11-12 13:55:00,56.9,56.92,56.87,56.88,50285.0,50.8505,50.8684,50.8237,50.8326,50285.0
2021-11-12 14:00:00,56.88,56.88,56.85,56.86,34306.0,50.8326,50.8326,50.8058,50.8148,34306.0
2021-11-12 14:05:00,56.86,56.87,56.83,56.85,33016.0,50.8148,50.8237,50.788,50.8058,33016.0
2021-11-12 14:10:00,56.85,56.85,56.82,56.83,39280.0,50.8058,50.8058,50.779,50.788,39280.0
2021-11-12 14:15:00,56.83,56.83,56.8,56.8,45939.0,50.788,50.788,50.7612,50.7612,45939.0
2021-11-12 14:20:00,56.8,56.81,56.78,56.79,44021.0,50.7612,50.7701,50.7433,50.7522,44021.0
2021-11-12 14:25:00,56.79,56.79,56.74,56.75,37065.0,50.7522,50.7522,50.7075,50.7165,37065.0
2021-11-12 14:30:00,56.75,56.76,56.74,56.75,59266.0,50.7165,50.7254,50.7075,50.7165,59266.0
2021-11-12 14:35:00,56.74,56.77,56.74,56.76,40091.0,50.7075,50.7343,50.7075,50.7254,40091.0
2021-11-12 14:40:00,56.76,56.77,56.75,56.77,59025.0,50.7254,50.7343,50.7165,50.7343,59025.0
2021-11-12 14:45:00,56.77,56.78,56.76,56.78,31834.0,50.7343,50.7433,50.7254,50.7433,31834.0
2021-11-12 14:50:00,56.77,56.79,56.76,56.76,42422.0,50.7343,50.7522,50.7254,50.7254,42422.0
2021-11-12 14:55:00,56.76,56.78,56.75,56.76,33818.0,50.7254,50.7433,50.7165,50.7254,33818.0
2021-11-12 15:00:00,56.76,56.77,56.74,56.75,41974.0,50.7254,50.7343,50.7075,50.7165,41974.0
2021-11-12 15:05:00,56.76,56.76,56.73,56.73,70626.0,50.7254,50.7254,50.6986,50.6986,70626.0
2021-11-12 15:10:00,56.73,56.76,56.72,56.76,28852.0,50.6986,50.7254,50.6897,50.7254,28852.0
2021-11-12 15:15:00,56.76,56.77,56.74,56.77,45138.0,50.7254,50.7343,50.7075,50.7343,45138.0
2021-11-12 15:20:00,56.77,56.79,56.76,56.78,39502.0,50.7343,50.7522,50.7254,50.7433,39502.0
2021-11-12 15:25:00,56.78,56.79,56.77,56.78,31094.0,50.7433,50.7522,50.7343,50.7433,31094.0
2021-11-12 15:30:00,56.78,56.82,56.77,56.82,181721.0,50.7433,50.779,50.7343,50.779,181721.0
2021-11-12 15:35:00,56.81,56.83,56.77,56.78,133504.0,50.7701,50.788,50.7343,50.7433,133504.0
2021-11-12 15:40:00,56.78,56.78,56.74,56.75,94112.0,50.7433,50.7433,50.7075,50.7165,94112.0
2021-11-12 15:45:00,56.74,56.75,56.67,56.68,131521.0,50.7075,50.7165,50.645,50.6539,131521.0
2021-11-12 15:50:00,56.67,56.7,56.62,56.62,233764.0,50.645,50.6718,50.6003,50.6003,233764.0
2021-11-12 15:55:00,56.62,56.64,56.59,56.61,825555.0,50.6003,50.6182,50.5735,50.5914,825555.0
2021-11-15 09:30:00,56.53,56.6,56.41,56.43,432062.0,50.5199,50.5824,50.4126,50.4305,432062.0
2021-11-15 09:35:00,56.42,56.51,56.41,56.46,193097.0,50.4216,50.502,50.4126,50.4573,193097.0
2021-11-15 09:40:00,56.46,56.46,56.36,56.43,186620.0,50.4573,50.4573,50.3679,50.4305,186620.0
2021-11-15 09:45:00,56.43,56.45,56.38,56.4,244269.0,50.4305,50.4484,50.3858,50.4037,244269.0
2021-11-15 09:50:00,56.4,56.42,56.27,56.29,176428.0,50.4037,50.4216,50.2875,50.3054,176428.0
2021-11-15 09:55:00,56.29,56.38,56.28,56.34,175073.0,50.3054,50.3858,50.2964,50.3501,175073.0
2021-11-15 10:00:00,56.34,56.37,56.29,56.33,171757.0,50.3501,50.3769,50.3054,50.3411,171757.0
2021-11-15 10:05:00,56.33,56.41,56.32,56.37,141419.0,50.3411,50.4126,50.3322,50.3769,141419.0
2021-11-15 10:10:00,56.37,56.46,56.37,56.45,137410.0,50.3769,50.4573,50.3769,50.4484,137410.0
2021-11-15 10:15:00,56.46,56.52,56.44,56.52,139574.0,50.4573,50.5109,50.4394,50.5109,139574.0
2021-11-15 10:20:00,56.52,56.53,56.5,56.51,100254.0,50.5109,50.5199,50.493,50.502,100254.0
2021-11-15 10:25:00,56.51,56.54,56.5,56.54,137229.0,50.502,50.5288,50.493,50.5288,137229.0
2021-11-15 10:30:00,56.54,56.58,56.5,56.51,147048.0,50.5288,50.5645,50.493,50.502,147048.0
2021-11-15 10:35:00,56.51,56.57,56.5,56.56,70776.0,50.502,50.5556,50.493,50.5467,70776.0
2021-11-15 10:40:00,56.56,56.62,56.56,56.59,68242.0,50.5467,50.6003,50.5467,50.5735,68242.0
2021-11-15 10:45:00,56.59,56.63,56.57,56.62,123498.0,50.5735,50.6092,50.5556,50.6003,123498.0
2021-11-15 10:50:00,56.62,56.63,56.59,56.6,65538.0,50.6003,50.6092,50.5735,50.5824,65538.0
2021-11-15 10:55:00,56.61,56.61,56.57,56.58,73054.0,50.5914,50.5914,50.5556,50.5645,73054.0
2021-11-15 11:00:00,56.57,56.6,56.57,56.57,55764.0,50.5556,50.5824,50.5556,50.5556,55764.0
2021-11-15 11:05:00,56.57,56.58,56.55,56.57,78012.0,50.5556,50.5645,50.5377,50.5556,78012.0
2021-11-15 11:10:00,56.57,56.65,56.56,56.65,42229.0,50.5556,50.6271,50.5467,50.6271,42229.0
2021-11-15 11:15:00,56.65,56.65,56.61,56.65,36320.0,50.6271,50.6271,50.5914,50.6271,36320.0
2021-11-15 11:20:00,56.65,56.66,56.62,56.65,49760.0,50.6271,50.636,50.6003,50.6271,49760.0
2021-11-15 11:25:00,56.65,56.65,56.62,56.63,38021.0,50.6271,50.6271,50.6003,50.6092,38021.0
2021-11-15 11:30:00,56.64,56.65,56.6,56.64,51219.0,50.6182,50.6271,50.5824,50.6182,51219.0
2021-11-15 11:35:00,56.65,56.65,56.59,56.61,54903.0,50.6271,50.6271,50.5735,50.5914,54903.0
2021-11-15 11:40:00,56.6,56.64,56.58,56.59,209687.0,50.5824,50.6182,50.5645,50.5735,209687.0
2021-11-15 11:45:00,56.58,56.6,56.54,56.56,73141.0,50.5645,50.5824,50.5288,50.5467,73141.0
2021-11-15 11:50:00,56.55,56.58,56.54,56.57,51911.0,50.5377,50.5645,50.5288,50.5556,51911.0
2021-11-15 11:55:00,56.57,56.62,56.56,56.6,44953.0,50.5556,50.6003,50.5467,50.5824,44953.0
2021-11-15 12:00:00,56.6,56.61,56.57,56.58,23507.0,50.5824,50.5914,50.5556,50.5645,23507.0
2021-11-15 12:05:00,56.58,56.59,56.53,56.59,81885.0,50.5645,50.5735,50.5199,50.5735,81885.0
2021-11-15 12:10:00,56.59,56.59,56.55,56.57,32657.0,50.5735,50.5735,50.5377,50.5556,32657.0
2021-11-15 12:15:00,56.57,56.57,56.54,56.56,23565.0,50.5556,50.5556,50.5288,50.5467,23565.0
2021-11-15 12:20:00,56.55,56.6,56.54,56.59,35419.0,50.5377,50.5824,50.5288,50.5735,35419.0
2021-11-15 12:25:00,56.6,56.6,56.57,56.58,26198.0,50.5824,50.5824,50.5556,50.5645,26198.0
2021-11-15 12:30:00,56.58,56.59,56.56,56.59,64191.0,50.5645,50.5735,50.5467,50.5735,64191.0
2021-11-15 12:35:00,56.59,56.59,56.55,56.55,46300.0,50.5735,50.5735,50.5377,50.5377,46300.0
2021-11-15 12:40:00,56.55,56.56,56.53,56.56,52226.0,50.5377,50.5467,50.5199,50.5467,52226.0
2021-11-15 12:45:00,56.55,56.57,56.55,56.57,25474.0,50.5377,50.5556,50.5377,50.5556,25474.0
2021-11-15 12:50:00,56.57,56.61,56.56,56.59,51171.0,50.5556,50.5914,50.5467,50.5735,51171.0
2021-11-15 12:55:00,56.59,56.63,56.58,56.63,44214.0,50.5735,50.6092,50.5645,50.6092,44214.0
2021-11-15 13:00:00,56.62,56.65,56.62,56.64,53679.0,50.6003,50.6271,50.6003,50.6182,53679.0
2021-11-15 13:05:00,56.64,56.66,56.63,56.66,61849.0,50.6182,50.636,50.6092,50.636,61849.0
2021-11-15 13:10:00,56.66,56.68,56.64,56.66,78403.0,50.636,50.6539,50.6182,50.636,78403.0
2021-11-15 13:15:00,56.65,56.67,56.62,56.63,37146.0,50.6271,50.645,50.6003,50.6092,37146.0
2021-11-15 13:20:00,56.63,56.64,56.6,56.62,101007.0,50.6092,50.6182,50.5824,50.6003,101007.0
2021-11-15 13:25:00,56.62,56.65,56.61,56.64,58296.0,50.6003,50.6271,50.5914,50.6182,58296.0
2021-11-15 13:30:00,56.64,56.64,56.61,56.62,32074.0,50.6182,50.6182,50.5914,50.6003,32074.0
2021-11-15 13:35:00,56.62,56.62,56.6,56.61,38132.0,50.6003,50.6003,50.5824,50.5914,38132.0
2021-11-15 13:40:00,56.6,56.61,56.59,56.6,50077.0,50.5824,50.5914,50.5735,50.5824,50077.0
2021-11-15 13:45:00,56.6,56.62,56.58,56.62,67966.0,50.5824,50.6003,50.5645,50.6003,67966.0
2021-11-15 13:50:00,56.62,56.63,56.61,56.63,24179.0,50.6003,50.6092,50.5914,50.6092,24179.0
2021-11-15 13:55:00,56.63,56.64,56.62,56.64,26765.0,50.6092,50.6182,50.6003,50.6182,26765.0
2021-11-15 14:00:00,56.64,56.66,56.61,56.66,63407.0,50.6182,50.636,50.5914,50.636,63407.0
2021-11-15 14:05:00,56.66,56.66,56.61,56.62,24962.0,50.636,50.636,50.5914,50.6003,24962.0
2021-11-15 14:10:00,56.62,56.62,56.58,56.58,78737.0,50.6003,50.6003,50.5645,50.5645,78737.0
2021-11-15 14:15:00,56.59,56.62,56.57,56.62,54224.0,50.5735,50.6003,50.5556,50.6003,54224.0
2021-11-15 14:20:00,56.62,56.62,56.57,56.58,91495.0,50.6003,50.6003,50.5556,50.5645,91495.0
2021-11-15 14:25:00,56.57,56.57,56.52,56.53,93428.0,50.5556,50.5556,50.5109,50.5199,93428.0
2021-11-15 14:30:00,56.52,56.56,56.52,56.54,46044.0,50.5109,50.5467,50.5109,50.5288,46044.0
2021-11-15 14:35:00,56.55,56.55,56.53,56.55,33859.0,50.5377,50.5377,50.5199,50.5377,33859.0
2021-11-15 14:40:00,56.55,56.56,56.53,56.55,56315.0,50.5377,50.5467,50.5199,50.5377,56315.0
2021-11-15 14:45:00,56.55,56.55,56.49,56.5,84715.0,50.5377,50.5377,50.4841,50.493,84715.0
2021-11-15 14:50:00,56.5,56.51,56.48,56.5,55196.0,50.493,50.502,50.4752,50.493,55196.0
2021-11-15 14:55:00,56.5,56.51,56.48,56.49,55667.0,50.493,50.502,50.4752,50.4841,55667.0
2021-11-15 15:00:00,56.48,56.49,56.45,56.48,45820.0,50.4752,50.4841,50.4484,50.4752,45820.0
2021-11-15 15:05:00,56.48,56.48,56.45,56.46,28737.0,50.4752,50.4752,50.4484,50.4573,28737.0
2021-11-15 15:10:00,56.46,56.46,56.42,56.42,48996.0,50.4573,50.4573,50.4216,50.4216,48996.0
2021-11-15 15:15:00,56.43,56.45,56.42,56.45,34783.0,50.4305,50.4484,50.4216,50.4484,34783.0
2021-11-15 15:20:00,56.44,56.46,56.41,56.46,94690.0,50.4394,50.4573,50.4126,50.4573,94690.0
2021-11-15 15:25:00,56.46,56.5,56.45,56.48,42504.0,50.4573,50.493,50.4484,50.4752,42504.0
2021-11-15 15:30:00,56.48,56.5,56.47,56.48,64655.0,50.4752,50.493,50.4662,50.4752,64655.0
2021-11-15 15:35:00,56.48,56.51,56.48,56.51,48065.0,50.4752,50.502,50.4752,50.502,48065.0
2021-11-15 15:40:00,56.51,56.54,56.5,56.52,101850.0,50.502,50.5288,50.493,50.5109,101850.0
2021-11-15 15:45:00,56.51,56.54,56.5,56.54,136750.0,50.502,50.5288,50.493,50.5288,136750.0
2021-11-15 15:50:00,56.54,56.55,56.5,56.54,205687.0,50.5288,50.5377,50.493,50.5288,205687.0
2021-11-15 15:55:00,56.54,56.64,56.53,56.63,538391.0,50.5288,50.6182,50.5199,50.6092,538391.0
2021-11-16 09:30:00,56.62,56.7,56.53,56.69,307760.0,50.6003,50.6718,50.5199,50.6628,307760.0
2021-11-16 09:35:00,56.69,56.79,56.66,56.79,133840.0,50.6628,50.7522,50.636,50.7522,133840.0
2021-11-16 09:40:00,56.8,56.85,56.76,56.84,232060.0,50.7612,50.8058,50.7254,50.7969,232060.0
2021-11-16 09:45:00,56.85,56.89,56.83,56.88,175918.0,50.8058,50.8416,50.788,50.8326,175918.0
2021-11-16 09:50:00,56.88,56.94,56.87,56.91,292144.0,50.8326,50.8863,50.8237,50.8595,292144.0
2021-11-16 09:55:00,56.91,56.91,56.74,56.76,189037.0,50.8595,50.8595,50.7075,50.7254,189037.0
2021-11-16 10:00:00,56.76,56.78,56.62,56.64,231643.0,50.7254,50.7433,50.6003,50.6182,231643.0
2021-11-16 10:05:00,56.65,56.68,56.61,56.66,115144.0,50.6271,50.6539,50.5914,50.636,115144.0
2021-11-16 10:10:00,56.66,56.75,56.65,56.74,119416.0,50.636,50.7165,50.6271,50.7075,119416.0
2021-11-16 10:15:00,56.75,56.76,56.67,56.68,150972.0,50.7165,50.7254,50.645,50.6539,150972.0
2021-11-16 10:20:00,56.67,56.75,56.64,56.73,135679.0,50.645,50.7165,50.6182,50.6986,135679.0
2021-11-16 10:25:00,56.72,56.77,56.66,56.76,222021.0,50.6897,50.7343,50.636,50.7254,222021.0
2021-11-16 10:30:00,56.76,56.8,56.75,56.78,180508.0,50.7254,50.7612,50.7165,50.7433,180508.0
2021-11-16 10:35:00,56.78,56.78,56.73,56.73,203209.0,50.7433,50.7433,50.6986,50.6986,203209.0
2021-11-16 10:40:00,56.73,56.76,56.72,56.75,155415.0,50.6986,50.7254,50.6897,50.7165,155415.0
2021-11-16 10:45:00,56.76,56.77,56.67,56.68,100477.0,50.7254,50.7343,50.645,50.6539,100477.0
2021-11-16 10:50:00,56.67,56.68,56.66,56.67,93660.0,50.645,50.6539,50.636,50.645,93660.0
2021-11-16 10:55:00,56.67,56.67,56.61,56.62,102779.0,50.645,50.645,50.5914,50.6003,102779.0
2021-11-16 11:00:00,56.63,56.66,56.62,56.64,82610.0,50.6092,50.636,50.6003,50.6182,82610.0
2021-11-16 11:05:00,56.64,56.64,56.61,56.64,48597.0,50.6182,50.6182,50.5914,50.6182,48597.0
2021-11-16 11:10:00,56.64,56.66,56.62,56.63,116270.0,50.6182,50.636,50.6003,50.6092,116270.0
2021-11-16 11:15:00,56.63,56.67,56.61,56.65,55840.0,50.6092,50.645,50.5914,50.6271,55840.0
2021-11-16 11:20:00,56.65,56.67,56.6,56.6,79018.0,50.6271,50.645,50.5824,50.5824,79018.0
2021-11-16 11:25:00,56.6,56.65,56.59,56.62,152088.0,50.5824,50.6271,50.5735,50.6003,152088.0
2021-11-16 11:30:00,56.62,56.62,56.6,56.61,63877.0,50.6003,50.6003,50.5824,50.5914,63877.0
2021-11-16 11:35:00,56.61,56.63,56.59,56.62,107230.0,50.5914,50.6092,50.5735,50.6003,107230.0
2021-11-16 11:40:00,56.63,56.63,56.53,56.54,65166.0,50.6092,50.6092,50.5199,50.5288,65166.0
2021-11-16 11:45:00,56.54,56.54,56.5,56.51,41090.0,50.5288,50.5288,50.493,50.502,41090.0
2021-11-16 11:50:00,56.51,56.51,56.42,56.42,86546.0,50.502,50.502,50.4216,50.4216,86546.0
2021-11-16 11:55:00,56.42,56.44,56.36,56.39,104334.0,50.4216,50.4394,50.3679,50.3947,104334.0
2021-11-16 12:00:00,56.39,56.42,56.36,56.37,111123.0,50.3947,50.4216,50.3679,50.3769,111123.0
2021-11-16 12:05:00,56.38,56.39,56.35,56.36,101901.0,50.3858,50.3947,50.359,50.3679,101901.0
2021-11-16 12:10:00,56.36,56.37,56.29,56.29,111487.0,50.3679,50.3769,50.3054,50.3054,111487.0
2021-11-16 12:15:00,56.29,56.34,56.26,56.33,168609.0,50.3054,50.3501,50.2786,50.3411,168609.0
2021-11-16 12:20:00,56.33,56.35,56.3,56.33,69540.0,50.3411,50.359,50.3143,50.3411,69540.0
2021-11-16 12:25:00,56.33,56.33,56.28,56.29,71500.0,50.3411,50.3411,50.2964,50.3054,71500.0
2021-11-16 12:30:00,56.29,56.34,56.28,56.32,55667.0,50.3054,50.3501,50.2964,50.3322,55667.0
2021-11-16 12:35:00,56.32,56.36,56.31,56.35,52128.0,50.3322,50.3679,50.3233,50.359,52128.0
2021-11-16 12:40:00,56.35,56.41,56.35,56.41,52245.0,50.359,50.4126,50.359,50.4126,52245.0
2021-11-16 12:45:00,56.41,56.44,56.38,56.38,69800.0,50.4126,50.4394,50.3858,50.3858,69800.0
2021-11-16 12:50:00,56.38,56.41,56.38,56.38,36244.0,50.3858,50.4126,50.3858,50.3858,36244.0
2021-11-16 12:55:00,56.39,56.41,56.35,56.37,67096.0,50.3947,50.4126,50.359,50.3769,67096.0
2021-11-16 13:00:00,56.36,56.38,56.36,56.37,37702.0,50.3679,50.3858,50.3679,50.3769,37702.0
2021-11-16 13:05:00,56.37,56.4,56.36,56.39,46337.0,50.3769,50.4037,50.3679,50.3947,46337.0
2021-11-16 13:10:00,56.39,56.4,56.37,56.4,54780.0,50.3947,50.4037,50.3769,50.4037,54780.0
2021-11-16 13:15:00,56.4,56.41,56.36,56.37,54584.0,50.4037,50.4126,50.3679,50.3769,54584.0
2021-11-16 13:20:00,56.37,56.43,56.37,56.43,40156.0,50.3769,50.4305,50.3769,50.4305,40156.0
2021-11-16 13:25:00,56.43,56.45,56.42,56.45,21223.0,50.4305,50.4484,50.4216,50.4484,21223.0
2021-11-16 13:30:00,56.45,56.46,56.42,56.44,67756.0,50.4484,50.4573,50.4216,50.4394,67756.0
2021-11-16 13:35:00,56.45,56.46,56.43,56.45,76740.0,50.4484,50.4573,50.4305,50.4484,76740.0
2021-11-16 13:40:00,56.45,56.48,56.45,56.48,58562.0,50.4484,50.4752,50.4484,50.4752,58562.0
2021-11-16 13:45:00,56.47,56.5,56.47,56.48,52812.0,50.4662,50.493,50.4662,50.4752,52812.0
2021-11-16 13:50:00,56.48,56.49,56.46,56.47,52045.0,50.4752,50.4841,50.4573,50.4662,52045.0
2021-11-16 13:55:00,56.47,56.48,56.46,56.47,19388.0,50.4662,50.4752,50.4573,50.4662,19388.0
2021-11-16 14:00:00,56.47,56.47,56.43,56.44,44625.0,50.4662,50.4662,50.4305,50.4394,44625.0
2021-11-16 14:05:00,56.44,56.49,56.44,56.48,54767.0,50.4394,50.4841,50.4394,50.4752,54767.0
2021-11-16 14:10:00,56.49,56.49,56.45,56.46,44215.0,50.4841,50.4841,50.4484,50.4573,44215.0
2021-11-16 14:15:00,56.46,56.47,56.43,56.47,55265.0,50.4573,50.4662,50.4305,50.4662,55265.0
2021-11-16 14:20:00,56.47,56.48,56.42,56.42,87487.0,50.4662,50.4752,50.4216,50.4216,87487.0
2021-11-16 14:25:00,56.43,56.44,56.41,56.42,53702.0,50.4305,50.4394,50.4126,50.4216,53702.0
2021-11-16 14:30:00,56.43,56.44,56.41,56.43,48274.0,50.4305,50.4394,50.4126,50.4305,48274.0
2021-11-16 14:35:00,56.43,56.45,56.42,56.45,48512.0,50.4305,50.4484,50.4216,50.4484,48512.0
2021-11-16 14:40:00,56.44,56.45,56.39,56.4,47190.0,50.4394,50.4484,50.3947,50.4037,47190.0
2021-11-16 14:45:00,56.4,56.4,56.35,56.37,60657.0,50.4037,50.4037,50.359,50.3769,60657.0
2021-11-16 14:50:00,56.37,56.38,56.35,56.36,46682.0,50.3769,50.3858,50.359,50.3679,46682.0
2021-11-16 14:55:00,56.36,56.4,56.35,56.37,51365.0,50.3679,50.4037,50.359,50.3769,51365.0
2021-11-16 15:00:00,56.38,56.39,56.36,56.37,52228.0,50.3858,50.3947,50.3679,50.3769,52228.0
2021-11-16 15:05:00,56.38,56.38,56.32,56.34,80744.0,50.3858,50.3858,50.3322,50.3501,80744.0
2021-11-16 15:10:00,56.34,56.35,56.33,56.35,78130.0,50.3501,50.359,50.3411,50.359,78130.0
2021-11-16 15:15:00,56.35,56.37,56.34,56.35,82313.0,50.359,50.3769,50.3501,50.359,82313.0
2021-11-16 15:20:00,56.35,56.39,56.34,56.37,68751.0,50.359,50.3947,50.3501,50.3769,68751.0
2021-11-16 15:25:00,56.37,56.37,56.32,56.35,84483.0,50.3769,50.3769,50.3322,50.359,84483.0
2021-11-16 15:30:00,56.34,56.36,56.33,56.34,83995.0,50.3501,50.3679,50.3411,50.3501,83995.0
2021-11-16 15:35:00,56.33,56.36,56.31,56.35,127132.0,50.3411,50.3679,50.3233,50.359,127132.0
2021-11-16 15:40:00,56.35,56.39,56.32,56.34,101761.0,50.359,50.3947,50.3322,50.3501,101761.0
2021-11-16 15:45:00,56.34,56.35,56.28,56.29,154633.0,50.3501,50.359,50.2964,50.3054,154633.0
2021-11-16 15:50:00,56.28,56.3,56.26,56.27,255705.0,50.2964,50.3143,50.2786,50.2875,255705.0
2021-11-16 15:55:00,56.27,56.28,56.18,56.24,822290.0,50.2875,50.2964,50.2071,50.2607,822290.0
2021-11-17 09:30:00,56.04,56.05,55.78,55.95,564876.0,50.082,50.0909,49.8496,50.0015,564876.0
2021-11-17 09:35:00,55.96,55.99,55.79,55.82,189054.0,50.0105,50.0373,49.8585,49.8853,189054.0
2021-11-17 09:40:00,55.81,55.88,55.8,55.85,202853.0,49.8764,49.939,49.8675,49.9122,202853.0
2021-11-17 09:45:00,55.84,55.85,55.72,55.72,147285.0,49.9032,49.9122,49.796,49.796,147285.0
2021-11-17 09:50:00,55.72,55.86,55.71,55.84,166108.0,49.796,49.9211,49.787,49.9032,166108.0
2021-11-17 09:55:00,55.84,55.87,55.82,55.85,135108.0,49.9032,49.93,49.8853,49.9122,135108.0
2021-11-17 10:00:00,55.85,55.86,55.75,55.75,123472.0,49.9122,49.9211,49.8228,49.8228,123472.0
2021-11-17 10:05:00,55.75,55.79,55.73,55.74,145976.0,49.8228,49.8585,49.8049,49.8139,145976.0
2021-11-17 10:10:00,55.75,55.81,55.72,55.77,170729.0,49.8228,49.8764,49.796,49.8407,170729.0
2021-11-17 10:15:00,55.76,55.78,55.72,55.74,96936.0,49.8317,49.8496,49.796,49.8139,96936.0
2021-11-17 10:20:00,55.73,55.74,55.69,55.72,94138.0,49.8049,49.8139,49.7692,49.796,94138.0
2021-11-17 10:25:00,55.71,55.75,55.66,55.69,185582.0,49.787,49.8228,49.7424,49.7692,185582.0
2021-11-17 10:30:00,55.68,55.81,55.65,55.81,174397.0,49.7602,49.8764,49.7334,49.8764,174397.0
2021-11-17 10:35:00,55.81,55.83,55.78,55.78,82957.0,49.8764,49.8943,49.8496,49.8496,82957.0
2021-11-17 10:40:00,55.78,55.83,55.76,55.79,77744.0,49.8496,49.8943,49.8317,49.8585,77744.0
2021-11-17 10:45:00,55.78,55.84,55.75,55.75,143258.0,49.8496,49.9032,49.8228,49.8228,143258.0
2021-11-17 10:50:00,55.76,55.78,55.69,55.73,88819.0,49.8317,49.8496,49.7692,49.8049,88819.0
2021-11-17 10:55:00,55.73,55.76,55.72,55.73,100032.0,49.8049,49.8317,49.796,49.8049,100032.0
2021-11-17 11:00:00,55.72,55.78,55.7,55.77,67614.0,49.796,49.8496,49.7781,49.8407,67614.0
2021-11-17 11:05:00,55.77,55.79,55.75,55.78,40400.0,49.8407,49.8585,49.8228,49.8496,40400.0
2021-11-17 11:10:00,55.78,55.8,55.75,55.78,71241.0,49.8496,49.8675,49.8228,49.8496,71241.0
2021-11-17 11:15:00,55.78,55.85,55.73,55.85,242085.0,49.8496,49.9122,49.8049,49.9122,242085.0
2021-11-17 11:20:00,55.85,55.87,55.83,55.85,80499.0,49.9122,49.93,49.8943,49.9122,80499.0
2021-11-17 11:25:00,55.85,55.87,55.84,55.85,62179.0,49.9122,49.93,49.9032,49.9122,62179.0
2021-11-17 11:30:00,55.84,55.87,55.82,55.83,104477.0,49.9032,49.93,49.8853,49.8943,104477.0
2021-11-17 11:35:00,55.83,55.86,55.81,55.86,54027.0,49.8943,49.9211,49.8764,49.9211,54027.0
2021-11-17 11:40:00,55.86,55.86,55.84,55.85,53853.0,49.9211,49.9211,49.9032,49.9122,53853.0
2021-11-17 11:45:00,55.85,55.87,55.85,55.87,22274.0,49.9122,49.93,49.9122,49.93,22274.0
2021-11-17 11:50:00,55.86,55.89,55.86,55.88,44528.0,49.9211,49.9479,49.9211,49.939,44528.0
2021-11-17 11:55:00,55.88,55.91,55.87,55.89,165832.0,49.939,49.9658,49.93,49.9479,165832.0
2021-11-17 12:00:00,55.89,55.98,55.89,55.98,90889.0,49.9479,50.0283,49.9479,50.0283,90889.0
2021-11-17 12:05:00,55.98,55.98,55.95,55.96,58160.0,50.0283,50.0283,50.0015,50.0105,58160.0
2021-11-17 12:10:00,55.95,55.96,55.91,55.91,65489.0,50.0015,50.0105,49.9658,49.9658,65489.0
2021-11-17 12:15:00,55.91,55.96,55.91,55.96,45462.0,49.9658,50.0105,49.9658,50.0105,45462.0
2021-11-17 12:20:00,55.96,55.97,55.92,55.95,91513.0,50.0105,50.0194,49.9747,50.0015,91513.0
2021-11-17 12:25:00,55.95,55.97,55.93,55.94,50485.0,50.0015,50.0194,49.9837,49.9926,50485.0
2021-11-17 12:30:00,55.95,55.95,55.91,55.93,117367.0,50.0015,50.0015,49.9658,49.9837,117367.0
2021-11-17 12:35:00,55.93,55.96,55.91,55.93,66480.0,49.9837,50.0105,49.9658,49.9837,66480.0
2021-11-17 12:40:00,55.93,55.93,55.89,55.9,30096.0,49.9837,49.9837,49.9479,49.9568,30096.0
2021-11-17 12:45:00,55.89,55.91,55.87,55.91,99536.0,49.9479,49.9658,49.93,49.9658,99536.0
2021-11-17 12:50:00,55.91,55.93,55.9,55.92,62538.0,49.9658,49.9837,49.9568,49.9747,62538.0
2021-11-17 12:55:00,55.93,55.93,55.88,55.89,70402.0,49.9837,49.9837,49.939,49.9479,70402.0
2021-11-17 13:00:00,55.89,55.89,55.86,55.88,64647.0,49.9479,49.9479,49.9211,49.939,64647.0
2021-11-17 13:05:00,55.88,55.95,55.87,55.95,47428.0,49.939,50.0015,49.93,50.0015,47428.0
2021-11-17 13:10:00,55.94,55.95,55.9,55.9,44962.0,49.9926,50.0015,49.9568,49.9568,44962.0
2021-11-17 13:15:00,55.9,55.91,55.86,55.87,47890.0,49.9568,49.9658,49.9211,49.93,47890.0
2021-11-17 13:20:00,55.86,55.89,55.85,55.88,56061.0,49.9211,49.9479,49.9122,49.939,56061.0
2021-11-17 13:25:00,55.89,55.9,55.86,55.87,39663.0,49.9479,49.9568,49.9211,49.93,39663.0
2021-11-17 13:30:00,55.86,55.88,55.84,55.87,45273.0,49.9211,49.939,49.9032,49.93,45273.0
2021-11-17 13:35:00,55.87,55.89,55.86,55.89,39231.0,49.93,49.9479,49.9211,49.9479,39231.0
2021-11-17 13:40:00,55.88,55.9,55.86,55.87,46251.0,49.939,49.9568,49.9211,49.93,46251.0
2021-11-17 13:45:00,55.86,55.86,55.8,55.8,70047.0,49.9211,49.9211,49.8675,49.8675,70047.0
2021-11-17 13:50:00,55.8,55.83,55.8,55.83,107065.0,49.8675,49.8943,49.8675,49.8943,107065.0
2021-11-17 13:55:00,55.83,55.84,55.8,55.8,46044.0,49.8943,49.9032,49.8675,49.8675,46044.0
2021-11-17 14:00:00,55.8,55.81,55.77,55.78,97583.0,49.8675,49.8764,49.8407,49.8496,97583.0
2021-11-17 14:05:00,55.77,55.78,55.72,55.73,80706.0,49.8407,49.8496,49.796,49.8049,80706.0
2021-11-17 14:10:00,55.73,55.76,55.72,55.73,109518.0,49.8049,49.8317,49.796,49.8049,109518.0
2021-11-17 14:15:00,55.73,55.76,55.7,55.72,181164.0,49.8049,49.8317,49.7781,49.796,181164.0
2021-11-17 14:20:00,55.72,55.76,55.71,55.76,81937.0,49.796,49.8317,49.787,49.8317,81937.0
2021-11-17 14:25:00,55.76,55.78,55.75,55.78,73519.0,49.8317,49.8496,49.8228,49.8496,73519.0
2021-11-17 14:30:00,55.78,55.81,55.77,55.79,68847.0,49.8496,49.8764,49.8407,49.8585,68847.0
2021-11-17 14:35:00,55.79,55.79,55.76,55.78,77543.0,49.8585,49.8585,49.8317,49.8496,77543.0
2021-11-17 14:40:00,55.77,55.81,55.77,55.8,57177.0,49.8407,49.8764,49.8407,49.8675,57177.0
2021-11-17 14:45:00,55.8,55.83,55.8,55.82,24766.0,49.8675,49.8943,49.8675,49.8853,24766.0
2021-11-17 14:50:00,55.82,55.85,55.81,55.85,48456.0,49.8853,49.9122,49.8764,49.9122,48456.0
2021-11-17 14:55:00,55.85,55.86,55.83,55.85,81859.0,49.9122,49.9211,49.8943,49.9122,81859.0
2021-11-17 15:00:00,55.85,55.87,55.82,55.87,82394.0,49.9122,49.93,49.8853,49.93,82394.0
2021-11-17 15:05:00,55.87,55.9,55.86,55.9,64359.0,49.93,49.9568,49.9211,49.9568,64359.0
2021-11-17 15:10:00,55.9,55.91,55.87,55.88,62950.0,49.9568,49.9658,49.93,49.939,62950.0
2021-11-17 15:15:00,55.89,55.92,55.88,55.89,123181.0,49.9479,49.9747,49.939,49.9479,123181.0
2021-11-17 15:20:00,55.89,55.94,55.88,55.94,72236.0,49.9479,49.9926,49.939,49.9926,72236.0
2021-11-17 15:25:00,55.94,55.97,55.92,55.95,71796.0,49.9926,50.0194,49.9747,50.0015,71796.0
2021-11-17 15:30:00,55.96,55.96,55.92,55.94,105485.0,50.0105,50.0105,49.9747,49.9926,105485.0
2021-11-17 15:35:00,55.95,55.98,55.94,55.97,106616.0,50.0015,50.0283,49.9926,50.0194,106616.0
2021-11-17 15:40:00,55.98,56.01,55.96,56.0,131141.0,50.0283,50.0551,50.0105,50.0462,131141.0
2021-11-17 15:45:00,56.01,56.03,55.97,55.99,159747.0,50.0551,50.073,50.0194,50.0373,159747.0
2021-11-17 15:50:00,55.98,55.99,55.92,55.93,212786.0,50.0283,50.0373,49.9747,49.9837,212786.0
2021-11-17 15:55:00,55.94,55.97,55.89,55.91,846568.0,49.9926,50.0194,49.9479,49.9658,846568.0
2021-11-18 09:30:00,55.83,55.93,55.7,55.87,346987.0,49.8943,49.9837,49.7781,49.93,346987.0
2021-11-18 09:35:00,55.87,55.93,55.72,55.74,128079.0,49.93,49.9837,49.796,49.8139,128079.0
2021-11-18 09:40:00,55.73,55.8,55.69,55.75,236743.0,49.8049,49.8675,49.7692,49.8228,236743.0
2021-11-18 09:45:00,55.75,55.86,55.73,55.83,339591.0,49.8228,49.9211,49.8049,49.8943,339591.0
2021-11-18 09:50:00,55.83,55.85,55.77,55.78,257920.0,49.8943,49.9122,49.8407,49.8496,257920.0
2021-11-18 09:55:00,55.78,55.81,55.73,55.73,166874.0,49.8496,49.8764,49.8049,49.8049,166874.0
2021-11-18 10:00:00,55.73,55.76,55.68,55.7,176231.0,49.8049,49.8317,49.7602,49.7781,176231.0
2021-11-18 10:05:00,55.7,55.71,55.64,55.66,139966.0,49.7781,49.787,49.7245,49.7424,139966.0
2021-11-18 10:10:00,55.65,55.69,55.61,55.62,103320.0,49.7334,49.7692,49.6977,49.7066,103320.0
2021-11-18 10:15:00,55.62,55.65,55.58,55.59,153294.0,49.7066,49.7334,49.6709,49.6798,153294.0
2021-11-18 10:20:00,55.59,55.66,55.57,55.6,148595.0,49.6798,49.7424,49.6619,49.6887,148595.0
2021-11-18 10:25:00,55.59,55.61,55.51,55.54,170885.0,49.6798,49.6977,49.6083,49.6351,170885.0
2021-11-18 10:30:00,55.53,55.55,55.46,55.46,203533.0,49.6262,49.6441,49.5636,49.5636,203533.0
2021-11-18 10:35:00,55.46,55.48,55.42,55.47,170345.0,49.5636,49.5815,49.5279,49.5726,170345.0
2021-11-18 10:40:00,55.47,55.49,55.45,55.47,93128.0,49.5726,49.5904,49.5547,49.5726,93128.0
2021-11-18 10:45:00,55.46,55.47,55.37,55.37,139644.0,49.5636,49.5726,49.4832,49.4832,139644.0
2021-11-18 10:50:00,55.38,55.41,55.36,55.4,138858.0,49.4921,49.5189,49.4743,49.51,138858.0
2021-11-18 10:55:00,55.4,55.4,55.35,55.36,138320.0,49.51,49.51,49.4653,49.4743,138320.0
2021-11-18 11:00:00,55.36,55.41,55.34,55.39,138856.0,49.4743,49.5189,49.4564,49.5011,138856.0
2021-11-18 11:05:00,55.4,55.42,55.27,55.29,186509.0,49.51,49.5279,49.3938,49.4117,186509.0
2021-11-18 11:10:00,55.29,55.37,55.28,55.36,186987.0,49.4117,49.4832,49.4028,49.4743,186987.0
2021-11-18 11:15:00,55.36,55.38,55.31,55.32,78842.0,49.4743,49.4921,49.4296,49.4385,78842.0
2021-11-18 11:20:00,55.32,55.35,55.29,55.29,62490.0,49.4385,49.4653,49.4117,49.4117,62490.0
2021-11-18 11:25:00,55.3,55.31,55.28,55.29,103436.0,49.4206,49.4296,49.4028,49.4117,103436.0
2021-11-18 11:30:00,55.29,55.35,55.28,55.33,91568.0,49.4117,49.4653,49.4028,49.4474,91568.0
2021-11-18 11:35:00,55.34,55.37,55.31,55.35,62960.0,49.4564,49.4832,49.4296,49.4653,62960.0
2021-11-18 11:40:00,55.35,55.35,55.27,55.28,87545.0,49.4653,49.4653,49.3938,49.4028,87545.0
2021-11-18 11:45:00,55.28,55.3,55.26,55.26,52924.0,49.4028,49.4206,49.3849,49.3849,52924.0
2021-11-18 11:50:00,55.26,55.28,55.25,55.26,64935.0,49.3849,49.4028,49.3759,49.3849,64935.0
2021-11-18 11:55:00,55.26,55.28,55.24,55.27,45825.0,49.3849,49.4028,49.367,49.3938,45825.0
2021-11-18 12:00:00,55.27,55.32,55.26,55.29,85882.0,49.3938,49.4385,49.3849,49.4117,85882.0
2021-11-18 12:05:00,55.3,55.32,55.27,55.32,78726.0,49.4206,49.4385,49.3938,49.4385,78726.0
2021-11-18 12:10:00,55.31,55.33,55.29,55.33,49995.0,49.4296,49.4474,49.4117,49.4474,49995.0
2021-11-18 12:15:00,55.33,55.34,55.3,55.3,42974.0,49.4474,49.4564,49.4206,49.4206,42974.0
2021-11-18 12:20:00,55.3,55.32,55.27,55.3,80964.0,49.4206,49.4385,49.3938,49.4206,80964.0
2021-11-18 12:25:00,55.3,55.34,55.29,55.3,47787.0,49.4206,49.4564,49.4117,49.4206,47787.0
2021-11-18 12:30:00,55.3,55.33,55.29,55.3,83026.0,49.4206,49.4474,49.4117,49.4206,83026.0
2021-11-18 12:35:00,55.3,55.31,55.27,55.3,100600.0,49.4206,49.4296,49.3938,49.4206,100600.0
2021-11-18 12:40:00,55.3,55.31,55.28,55.3,39215.0,49.4206,49.4296,49.4028,49.4206,39215.0
2021-11-18 12:45:00,55.3,55.3,55.25,55.27,135223.0,49.4206,49.4206,49.3759,49.3938,135223.0
2021-11-18 12:50:00,55.27,55.29,55.23,55.23,48787.0,49.3938,49.4117,49.3581,49.3581,48787.0
2021-11-18 12:55:00,55.24,55.24,55.21,55.21,88310.0,49.367,49.367,49.3402,49.3402,88310.0
2021-11-18 13:00:00,55.22,55.22,55.19,55.2,81390.0,49.3491,49.3491,49.3223,49.3313,81390.0
2021-11-18 13:05:00,55.21,55.24,55.17,55.18,106248.0,49.3402,49.367,49.3045,49.3134,106248.0
2021-11-18 13:10:00,55.18,55.18,55.14,55.15,62390.0,49.3134,49.3134,49.2776,49.2866,62390.0
2021-11-18 13:15:00,55.15,55.22,55.14,55.22,70546.0,49.2866,49.3491,49.2776,49.3491,70546.0
2021-11-18 13:20:00,55.21,55.22,55.18,55.2,75150.0,49.3402,49.3491,49.3134,49.3313,75150.0
2021-11-18 13:25:00,55.21,55.23,55.2,55.21,34580.0,49.3402,49.3581,49.3313,49.3402,34580.0
2021-11-18 13:30:00,55.21,55.24,55.2,55.23,67104.0,49.3402,49.367,49.3313,49.3581,67104.0
2021-11-18 13:35:00,55.22,55.24,55.19,55.23,100605.0,49.3491,49.367,49.3223,49.3581,100605.0
2021-11-18 13:40:00,55.23,55.26,55.21,55.25,64885.0,49.3581,49.3849,49.3402,49.3759,64885.0
2021-11-18 13:45:00,55.24,55.28,55.23,55.28,45274.0,49.367,49.4028,49.3581,49.4028,45274.0
2021-11-18 13:50:00,55.28,55.31,55.24,55.3,163456.0,49.4028,49.4296,49.367,49.4206,163456.0
2021-11-18 13:55:00,55.3,55.32,55.29,55.31,69577.0,49.4206,49.4385,49.4117,49.4296,69577.0
2021-11-18 14:00:00,55.3,55.33,55.28,55.28,148947.0,49.4206,49.4474,49.4028,49.4028,148947.0
2021-11-18 14:05:00,55.28,55.29,55.27,55.28,88052.0,49.4028,49.4117,49.3938,49.4028,88052.0
2021-11-18 14:10:00,55.28,55.29,55.26,55.28,77973.0,49.4028,49.4117,49.3849,49.4028,77973.0
2021-11-18 14:15:00,55.28,55.31,55.27,55.27,97349.0,49.4028,49.4296,49.3938,49.3938,97349.0
2021-11-18 14:20:00,55.28,55.33,55.27,55.32,159558.0,49.4028,49.4474,49.3938,49.4385,159558.0
2021-11-18 14:25:00,55.33,55.34,55.31,55.34,112821.0,49.4474,49.4564,49.4296,49.4564,112821.0
2021-11-18 14:30:00,55.34,55.38,55.33,55.36,93875.0,49.4564,49.4921,49.4474,49.4743,93875.0
2021-11-18 14:35:00,55.36,55.37,55.3,55.3,72804.0,49.4743,49.4832,49.4206,49.4206,72804.0
2021-11-18 14:40:00,55.3,55.34,55.29,55.33,143580.0,49.4206,49.4564,49.4117,49.4474,143580.0
2021-11-18 14:45:00,55.33,55.35,55.32,55.35,52276.0,49.4474,49.4653,49.4385,49.4653,52276.0
2021-11-18 14:50:00,55.34,55.37,55.34,55.37,128988.0,49.4564,49.4832,49.4564,49.4832,128988.0
2021-11-18 14:55:00,55.37,55.41,55.36,55.41,92857.0,49.4832,49.5189,49.4743,49.5189,92857.0
2021-11-18 15:00:00,55.41,55.45,55.37,55.38,199508.0,49.5189,49.5547,49.4832,49.4921,199508.0
2021-11-18 15:05:00,55.38,55.39,55.35,55.36,61619.0,49.4921,49.5011,49.4653,49.4743,61619.0
2021-11-18 15:10:00,55.36,55.39,55.35,55.35,104654.0,49.4743,49.5011,49.4653,49.4653,104654.0
2021-11-18 15:15:00,55.36,55.36,55.32,55.36,132017.0,49.4743,49.4743,49.4385,49.4743,132017.0
2021-11-18 15:20:00,55.35,55.36,55.3,55.32,212971.0,49.4653,49.4743,49.4206,49.4385,212971.0
2021-11-18 15:25:00,55.32,55.36,55.31,55.33,119270.0,49.4385,49.4743,49.4296,49.4474,119270.0
2021-11-18 15:30:00,55.33,55.38,55.32,55.38,159665.0,49.4474,49.4921,49.4385,49.4921,159665.0
2021-11-18 15:35:00,55.38,55.38,55.32,55.35,161178.0,49.4921,49.4921,49.4385,49.4653,161178.0
2021-11-18 15:40:00,55.35,55.38,55.34,55.36,178238.0,49.4653,49.4921,49.4564,49.4743,178238.0
2021-11-18 15:45:00,55.36,55.38,55.34,55.37,185271.0,49.4743,49.4921,49.4564,49.4832,185271.0
2021-11-18 15:50:00,55.37,55.4,55.36,55.38,251916.0,49.4832,49.51,49.4743,49.4921,251916.0
2021-11-18 15:55:00,55.37,55.41,55.35,55.41,928257.0,49.4832,49.5189,49.4653,49.5189,928257.0
2021-11-19 09:30:00,55.44,55.49,55.32,55.34,956313.0,49.5457,49.5904,49.4385,49.4564,956313.0
2021-11-19 09:35:00,55.35,55.37,55.22,55.3,197250.0,49.4653,49.4832,49.3491,49.4206,197250.0
2021-11-19 09:40:00,55.3,55.33,55.15,55.18,303209.0,49.4206,49.4474,49.2866,49.3134,303209.0
2021-11-19 09:45:00,55.18,55.19,55.06,55.08,216178.0,49.3134,49.3223,49.2061,49.224,216178.0
2021-11-19 09:50:00,55.08,55.1,55.03,55.09,238661.0,49.224,49.2419,49.1793,49.233,238661.0
2021-11-19 09:55:00,55.09,55.14,55.07,55.11,247921.0,49.233,49.2776,49.2151,49.2508,247921.0
2021-11-19 10:00:00,55.11,55.14,55.02,55.05,242601.0,49.2508,49.2776,49.1704,49.1972,242601.0
2021-11-19 10:05:00,55.06,55.15,55.05,55.12,278922.0,49.2061,49.2866,49.1972,49.2598,278922.0
2021-11-19 10:10:00,55.11,55.15,55.09,55.11,151512.0,49.2508,49.2866,49.233,49.2508,151512.0
2021-11-19 10:15:00,55.11,55.16,55.09,55.14,145611.0,49.2508,49.2955,49.233,49.2776,145611.0
2021-11-19 10:20:00,55.15,55.17,55.03,55.04,130011.0,49.2866,49.3045,49.1793,49.1883,130011.0
2021-11-19 10:25:00,55.03,55.07,55.02,55.02,143080.0,49.1793,49.2151,49.1704,49.1704,143080.0
2021-11-19 10:30:00,55.03,55.04,54.98,55.02,215281.0,49.1793,49.1883,49.1347,49.1704,215281.0
2021-11-19 10:35:00,55.02,55.13,55.01,55.09,208214.0,49.1704,49.2687,49.1615,49.233,208214.0
2021-11-19 10:40:00,55.09,55.09,55.01,55.05,133692.0,49.233,49.233,49.1615,49.1972,133692.0
2021-11-19 10:45:00,55.05,55.08,55.01,55.08,77378.0,49.1972,49.224,49.1615,49.224,77378.0
2021-11-19 10:50:00,55.07,55.11,55.03,55.04,126693.0,49.2151,49.2508,49.1793,49.1883,126693.0
2021-11-19 10:55:00,55.04,55.09,55.03,55.07,125090.0,49.1883,49.233,49.1793,49.2151,125090.0
2021-11-19 11:00:00,55.06,55.18,55.06,55.15,123102.0,49.2061,49.3134,49.2061,49.2866,123102.0
2021-11-19 11:05:00,55.16,55.21,55.14,55.19,88095.0,49.2955,49.3402,49.2776,49.3223,88095.0
2021-11-19 11:10:00,55.19,55.22,55.18,55.21,112211.0,49.3223,49.3491,49.3134,49.3402,112211.0
2021-11-19 11:15:00,55.21,55.23,55.19,55.22,101541.0,49.3402,49.3581,49.3223,49.3491,101541.0
2021-11-19 11:20:00,55.22,55.23,55.17,55.21,99800.0,49.3491,49.3581,49.3045,49.3402,99800.0
2021-11-19 11:25:00,55.2,55.2,55.15,55.18,148568.0,49.3313,49.3313,49.2866,49.3134,148568.0
2021-11-19 11:30:00,55.18,55.18,55.12,55.14,76422.0,49.3134,49.3134,49.2598,49.2776,76422.0
2021-11-19 11:35:00,55.15,55.19,55.14,55.15,116634.0,49.2866,49.3223,49.2776,49.2866,116634.0
2021-11-19 11:40:00,55.15,55.16,55.1,55.1,99159.0,49.2866,49.2955,49.2419,49.2419,99159.0
2021-11-19 11:45:00,55.11,55.11,55.06,55.09,120898.0,49.2508,49.2508,49.2061,49.233,120898.0
2021-11-19 11:50:00,55.09,55.14,55.07,55.13,88132.0,49.233,49.2776,49.2151,49.2687,88132.0
2021-11-19 11:55:00,55.13,55.15,55.1,55.11,54170.0,49.2687,49.2866,49.2419,49.2508,54170.0
2021-11-19 12:00:00,55.11,55.15,55.1,55.15,103763.0,49.2508,49.2866,49.2419,49.2866,103763.0
2021-11-19 12:05:00,55.14,55.18,55.14,55.18,54379.0,49.2776,49.3134,49.2776,49.3134,54379.0
2021-11-19 12:10:00,55.18,55.2,55.16,55.18,80103.0,49.3134,49.3313,49.2955,49.3134,80103.0
2021-11-19 12:15:00,55.18,55.19,55.13,55.14,60855.0,49.3134,49.3223,49.2687,49.2776,60855.0
2021-11-19 12:20:00,55.14,55.17,55.13,55.13,111659.0,49.2776,49.3045,49.2687,49.2687,111659.0
2021-11-19 12:25:00,55.13,55.13,55.1,55.12,42642.0,49.2687,49.2687,49.2419,49.2598,42642.0
2021-11-19 12:30:00,55.13,55.13,55.05,55.05,111415.0,49.2687,49.2687,49.1972,49.1972,111415.0
2021-11-19 12:35:00,55.05,55.09,55.04,55.05,137940.0,49.1972,49.233,49.1883,49.1972,137940.0
2021-11-19 12:40:00,55.05,55.06,55.02,55.04,102824.0,49.1972,49.2061,49.1704,49.1883,102824.0
2021-11-19 12:45:00,55.04,55.04,55.01,55.02,99145.0,49.1883,49.1883,49.1615,49.1704,99145.0
2021-11-19 12:50:00,55.02,55.05,55.02,55.04,80212.0,49.1704,49.1972,49.1704,49.1883,80212.0
2021-11-19 12:55:00,55.04,55.04,55.0,55.01,30577.0,49.1883,49.1883,49.1525,49.1615,30577.0
2021-11-19 13:00:00,55.01,55.02,54.96,54.97,93604.0,49.1615,49.1704,49.1168,49.1257,93604.0
2021-11-19 13:05:00,54.98,54.98,54.95,54.97,87591.0,49.1347,49.1347,49.1078,49.1257,87591.0
2021-11-19 13:10:00,54.97,54.98,54.92,54.92,111703.0,49.1257,49.1347,49.081,49.081,111703.0
2021-11-19 13:15:00,54.93,54.98,54.92,54.97,114729.0,49.09,49.1347,49.081,49.1257,114729.0
2021-11-19 13:20:00,54.97,54.97,54.93,54.96,64307.0,49.1257,49.1257,49.09,49.1168,64307.0
2021-11-19 13:25:00,54.95,54.98,54.94,54.95,78545.0,49.1078,49.1347,49.0989,49.1078,78545.0
2021-11-19 13:30:00,54.94,54.94,54.91,54.91,73982.0,49.0989,49.0989,49.0721,49.0721,73982.0
2021-11-19 13:35:00,54.91,54.95,54.9,54.94,64701.0,49.0721,49.1078,49.0632,49.0989,64701.0
2021-11-19 13:40:00,54.93,54.98,54.92,54.96,62623.0,49.09,49.1347,49.081,49.1168,62623.0
2021-11-19 13:45:00,54.96,54.97,54.94,54.97,56812.0,49.1168,49.1257,49.0989,49.1257,56812.0
2021-11-19 13:50:00,54.97,55.0,54.94,54.99,87223.0,49.1257,49.1525,49.0989,49.1436,87223.0
2021-11-19 13:55:00,54.99,55.04,54.99,55.04,76394.0,49.1436,49.1883,49.1436,49.1883,76394.0
2021-11-19 14:00:00,55.04,55.08,55.03,55.08,138349.0,49.1883,49.224,49.1793,49.224,138349.0
2021-11-19 14:05:00,55.07,55.1,55.06,55.1,113997.0,49.2151,49.2419,49.2061,49.2419,113997.0
2021-11-19 14:10:00,55.1,55.12,55.09,55.1,73179.0,49.2419,49.2598,49.233,49.2419,73179.0
2021-11-19 14:15:00,55.1,55.12,55.08,55.12,60794.0,49.2419,49.2598,49.224,49.2598,60794.0
2021-11-19 14:20:00,55.12,55.13,55.07,55.09,118984.0,49.2598,49.2687,49.2151,49.233,118984.0
2021-11-19 14:25:00,55.09,55.1,55.04,55.05,76995.0,49.233,49.2419,49.1883,49.1972,76995.0
2021-11-19 14:30:00,55.06,55.06,55.01,55.05,109481.0,49.2061,49.2061,49.1615,49.1972,109481.0
2021-11-19 14:35:00,55.04,55.07,55.03,55.05,114219.0,49.1883,49.2151,49.1793,49.1972,114219.0
2021-11-19 14:40:00,55.06,55.1,55.05,55.09,100832.0,49.2061,49.2419,49.1972,49.233,100832.0
2021-11-19 14:45:00,55.09,55.13,55.08,55.12,96264.0,49.233,49.2687,49.224,49.2598,96264.0
2021-11-19 14:50:00,55.12,55.15,55.1,55.14,73062.0,49.2598,49.2866,49.2419,49.2776,73062.0
2021-11-19 14:55:00,55.13,55.16,55.11,55.12,97533.0,49.2687,49.2955,49.2508,49.2598,97533.0
2021-11-19 15:00:00,55.12,55.13,55.09,55.13,114590.0,49.2598,49.2687,49.233,49.2687,114590.0
2021-11-19 15:05:00,55.13,55.15,55.11,55.12,83493.0,49.2687,49.2866,49.2508,49.2598,83493.0
2021-11-19 15:10:00,55.11,55.12,55.07,55.08,83649.0,49.2508,49.2598,49.2151,49.224,83649.0
2021-11-19 15:15:00,55.08,55.09,55.04,55.07,94431.0,49.224,49.233,49.1883,49.2151,94431.0
2021-11-19 15:20:00,55.07,55.1,55.06,55.1,89543.0,49.2151,49.2419,49.2061,49.2419,89543.0
2021-11-19 15:25:00,55.1,55.13,55.08,55.12,105469.0,49.2419,49.2687,49.224,49.2598,105469.0
2021-11-19 15:30:00,55.12,55.18,55.1,55.17,146567.0,49.2598,49.3134,49.2419,49.3045,146567.0
2021-11-19 15:35:00,55.16,55.17,55.12,55.14,110858.0,49.2955,49.3045,49.2598,49.2776,110858.0
2021-11-19 15:40:00,55.13,55.14,55.06,55.07,181875.0,49.2687,49.2776,49.2061,49.2151,181875.0
2021-11-19 15:45:00,55.07,55.17,55.05,55.17,197207.0,49.2151,49.3045,49.1972,49.3045,197207.0
2021-11-19 15:50:00,55.16,55.17,55.09,55.12,322741.0,49.2955,49.3045,49.233,49.2598,322741.0
2021-11-19 15:55:00,55.11,55.16,55.09,55.13,866445.0,49.2508,49.2955,49.233,49.2687,866445.0
2021-11-22 09:30:00,55.1,55.24,55.08,55.13,590034.0,49.2419,49.367,49.224,49.2687,590034.0
2021-11-22 09:35:00,55.14,55.34,55.09,55.34,324961.0,49.2776,49.4564,49.233,49.4564,324961.0
2021-11-22 09:40:00,55.34,55.47,55.31,55.33,362546.0,49.4564,49.5726,49.4296,49.4474,362546.0
2021-11-22 09:45:00,55.33,55.51,55.26,55.51,365307.0,49.4474,49.6083,49.3849,49.6083,365307.0
2021-11-22 09:50:00,55.51,55.57,55.48,55.52,183468.0,49.6083,49.6619,49.5815,49.6172,183468.0
2021-11-22 09:55:00,55.53,55.57,55.47,55.52,209187.0,49.6262,49.6619,49.5726,49.6172,209187.0
2021-11-22 10:00:00,55.52,55.52,55.37,55.51,606164.0,49.6172,49.6172,49.4832,49.6083,606164.0
2021-11-22 10:05:00,55.51,55.62,55.48,55.61,222482.0,49.6083,49.7066,49.5815,49.6977,222482.0
2021-11-22 10:10:00,55.61,55.67,55.53,55.66,150339.0,49.6977,49.7513,49.6262,49.7424,150339.0
2021-11-22 10:15:00,55.66,55.7,55.57,55.57,183804.0,49.7424,49.7781,49.6619,49.6619,183804.0
2021-11-22 10:20:00,55.58,55.6,55.52,55.59,75888.0,49.6709,49.6887,49.6172,49.6798,75888.0
2021-11-22 10:25:00,55.59,55.69,55.56,55.68,91030.0,49.6798,49.7692,49.653,49.7602,91030.0
2021-11-22 10:30:00,55.69,55.78,55.67,55.73,113814.0,49.7692,49.8496,49.7513,49.8049,113814.0
2021-11-22 10:35:00,55.73,55.8,55.72,55.74,118182.0,49.8049,49.8675,49.796,49.8139,118182.0
2021-11-22 10:40:00,55.74,55.74,55.64,55.64,135621.0,49.8139,49.8139,49.7245,49.7245,135621.0
2021-11-22 10:45:00,55.64,55.66,55.61,55.66,76910.0,49.7245,49.7424,49.6977,49.7424,76910.0
2021-11-22 10:50:00,55.66,55.69,55.62,55.68,77307.0,49.7424,49.7692,49.7066,49.7602,77307.0
2021-11-22 10:55:00,55.68,55.69,55.66,55.68,59665.0,49.7602,49.7692,49.7424,49.7602,59665.0
2021-11-22 11:00:00,55.67,55.72,55.63,55.71,96027.0,49.7513,49.796,49.7155,49.787,96027.0
2021-11-22 11:05:00,55.71,55.74,55.65,55.7,75278.0,49.787,49.8139,49.7334,49.7781,75278.0
2021-11-22 11:10:00,55.71,55.8,55.7,55.79,107223.0,49.787,49.8675,49.7781,49.8585,107223.0
2021-11-22 11:15:00,55.78,55.79,55.74,55.78,71274.0,49.8496,49.8585,49.8139,49.8496,71274.0
2021-11-22 11:20:00,55.78,55.8,55.75,55.78,94712.0,49.8496,49.8675,49.8228,49.8496,94712.0
2021-11-22 11:25:00,55.77,55.84,55.77,55.8,113404.0,49.8407,49.9032,49.8407,49.8675,113404.0
2021-11-22 11:30:00,55.8,55.83,55.77,55.79,103230.0,49.8675,49.8943,49.8407,49.8585,103230.0
2021-11-22 11:35:00,55.8,55.83,55.77,55.83,111035.0,49.8675,49.8943,49.8407,49.8943,111035.0
2021-11-22 11:40:00,55.84,55.88,55.79,55.87,103124.0,49.9032,49.939,49.8585,49.93,103124.0
2021-11-22 11:45:00,55.87,55.9,55.83,55.85,147920.0,49.93,49.9568,49.8943,49.9122,147920.0
2021-11-22 11:50:00,55.85,55.93,55.84,55.91,102259.0,49.9122,49.9837,49.9032,49.9658,102259.0
2021-11-22 11:55:00,55.91,55.97,55.9,55.93,126763.0,49.9658,50.0194,49.9568,49.9837,126763.0
2021-11-22 12:00:00,55.93,55.97,55.89,55.97,172515.0,49.9837,50.0194,49.9479,50.0194,172515.0
2021-11-22 12:05:00,55.97,56.02,55.95,56.0,181054.0,50.0194,50.0641,50.0015,50.0462,181054.0
2021-11-22 12:10:00,56.01,56.01,55.88,55.9,114460.0,50.0551,50.0551,49.939,49.9568,114460.0
2021-11-22 12:15:00,55.9,55.94,55.87,55.89,112740.0,49.9568,49.9926,49.93,49.9479,112740.0
2021-11-22 12:20:00,55.89,55.92,55.85,55.86,229249.0,49.9479,49.9747,49.9122,49.9211,229249.0
2021-11-22 12:25:00,55.86,55.9,55.81,55.9,248201.0,49.9211,49.9568,49.8764,49.9568,248201.0
2021-11-22 12:30:00,55.89,55.9,55.86,55.88,155049.0,49.9479,49.9568,49.9211,49.939,155049.0
2021-11-22 12:35:00,55.88,55.89,55.83,55.85,166802.0,49.939,49.9479,49.8943,49.9122,166802.0
2021-11-22 12:40:00,55.85,55.9,55.84,55.89,137259.0,49.9122,49.9568,49.9032,49.9479,137259.0
2021-11-22 12:45:00,55.89,55.91,55.87,55.9,143809.0,49.9479,49.9658,49.93,49.9568,143809.0
2021-11-22 12:50:00,55.9,55.9,55.86,55.9,85079.0,49.9568,49.9568,49.9211,49.9568,85079.0
2021-11-22 12:55:00,55.89,55.93,55.88,55.9,127460.0,49.9479,49.9837,49.939,49.9568,127460.0
2021-11-22 13:00:00,55.9,55.91,55.88,55.88,85383.0,49.9568,49.9658,49.939,49.939,85383.0
2021-11-22 13:05:00,55.89,55.9,55.85,55.86,94356.0,49.9479,49.9568,49.9122,49.9211,94356.0
2021-11-22 13:10:00,55.87,55.87,55.79,55.8,68653.0,49.93,49.93,49.8585,49.8675,68653.0
2021-11-22 13:15:00,55.8,55.81,55.76,55.79,85423.0,49.8675,49.8764,49.8317,49.8585,85423.0
2021-11-22 13:20:00,55.78,55.81,55.77,55.8,80916.0,49.8496,49.8764,49.8407,49.8675,80916.0
2021-11-22 13:25:00,55.8,55.81,55.75,55.76,60060.0,49.8675,49.8764,49.8228,49.8317,60060.0
2021-11-22 13:30:00,55.76,55.78,55.7,55.71,93466.0,49.8317,49.8496,49.7781,49.787,93466.0
2021-11-22 13:35:00,55.71,55.73,55.7,55.71,54061.0,49.787,49.8049,49.7781,49.787,54061.0
2021-11-22 13:40:00,55.71,55.71,55.65,55.66,74622.0,49.787,49.787,49.7334,49.7424,74622.0
2021-11-22 13:45:00,55.65,55.69,55.65,55.67,107075.0,49.7334,49.7692,49.7334,49.7513,107075.0
2021-11-22 13:50:00,55.66,55.7,55.66,55.68,130611.0,49.7424,49.7781,49.7424,49.7602,130611.0
2021-11-22 13:55:00,55.68,55.75,55.67,55.75,106167.0,49.7602,49.8228,49.7513,49.8228,106167.0
2021-11-22 14:00:00,55.74,55.76,55.71,55.71,102595.0,49.8139,49.8317,49.787,49.787,102595.0
2021-11-22 14:05:00,55.71,55.72,55.68,55.72,119851.0,49.787,49.796,49.7602,49.796,119851.0
2021-11-22 14:10:00,55.72,55.72,55.64,55.65,94377.0,49.796,49.796,49.7245,49.7334,94377.0
2021-11-22 14:15:00,55.65,55.68,55.61,55.62,110599.0,49.7334,49.7602,49.6977,49.7066,110599.0
2021-11-22 14:20:00,55.61,55.63,55.6,55.62,109607.0,49.6977,49.7155,49.6887,49.7066,109607.0
2021-11-22 14:25:00,55.62,55.62,55.57,55.59,73377.0,49.7066,49.7066,49.6619,49.6798,73377.0
2021-11-22 14:30:00,55.59,55.59,55.54,55.55,145508.0,49.6798,49.6798,49.6351,49.6441,145508.0
2021-11-22 14:35:00,55.55,55.58,55.54,55.56,93355.0,49.6441,49.6709,49.6351,49.653,93355.0
2021-11-22 14:40:00,55.55,55.56,55.52,55.53,83689.0,49.6441,49.653,49.6172,49.6262,83689.0
2021-11-22 14:45:00,55.53,55.55,55.51,55.55,118055.0,49.6262,49.6441,49.6083,49.6441,118055.0
2021-11-22 14:50:00,55.55,55.62,55.54,55.61,115107.0,49.6441,49.7066,49.6351,49.6977,115107.0
2021-11-22 14:55:00,55.61,55.63,55.58,55.63,114401.0,49.6977,49.7155,49.6709,49.7155,114401.0
2021-11-22 15:00:00,55.63,55.7,55.62,55.7,108406.0,49.7155,49.7781,49.7066,49.7781,108406.0
2021-11-22 15:05:00,55.7,55.73,55.66,55.66,145878.0,49.7781,49.8049,49.7424,49.7424,145878.0
2021-11-22 15:10:00,55.67,55.74,55.66,55.71,133062.0,49.7513,49.8139,49.7424,49.787,133062.0
2021-11-22 15:15:00,55.72,55.76,55.71,55.72,91308.0,49.796,49.8317,49.787,49.796,91308.0
2021-11-22 15:20:00,55.73,55.74,55.7,55.73,103654.0,49.8049,49.8139,49.7781,49.8049,103654.0
2021-11-22 15:25:00,55.73,55.76,55.72,55.73,74374.0,49.8049,49.8317,49.796,49.8049,74374.0
2021-11-22 15:30:00,55.73,55.74,55.69,55.69,86339.0,49.8049,49.8139,49.7692,49.7692,86339.0
2021-11-22 15:35:00,55.7,55.71,55.67,55.69,136806.0,49.7781,49.787,49.7513,49.7692,136806.0
2021-11-22 15:40:00,55.69,55.69,55.63,55.64,105609.0,49.7692,49.7692,49.7155,49.7245,105609.0
2021-11-22 15:45:00,55.64,55.66,55.58,55.6,223240.0,49.7245,49.7424,49.6709,49.6887,223240.0
2021-11-22 15:50:00,55.59,55.59,55.49,55.52,547590.0,49.6798,49.6798,49.5904,49.6172,547590.0
2021-11-22 15:55:00,55.52,55.52,55.42,55.46,1046216.0,49.6172,49.6172,49.5279,49.5636,1046216.0
2021-11-23 09:30:00,55.66,55.77,55.55,55.57,359727.0,49.7424,49.8407,49.6441,49.6619,359727.0
2021-11-23 09:35:00,55.55,55.65,55.53,55.58,129921.0,49.6441,49.7334,49.6262,49.6709,129921.0
2021-11-23 09:40:00,55.58,55.64,55.53,55.58,188047.0,49.6709,49.7245,49.6262,49.6709,188047.0
2021-11-23 09:45:00,55.58,55.71,55.58,55.62,165346.0,49.6709,49.787,49.6709,49.7066,165346.0
2021-11-23 09:50:00,55.62,55.67,55.58,55.64,226243.0,49.7066,49.7513,49.6709,49.7245,226243.0
2021-11-23 09:55:00,55.65,55.69,55.6,55.6,217723.0,49.7334,49.7692,49.6887,49.6887,217723.0
2021-11-23 10:00:00,55.61,55.66,55.58,55.66,176497.0,49.6977,49.7424,49.6709,49.7424,176497.0
2021-11-23 10:05:00,55.65,55.69,55.62,55.64,178159.0,49.7334,49.7692,49.7066,49.7245,178159.0
2021-11-23 10:10:00,55.64,55.76,55.63,55.74,198909.0,49.7245,49.8317,49.7155,49.8139,198909.0
2021-11-23 10:15:00,55.73,55.86,55.72,55.74,261058.0,49.8049,49.9211,49.796,49.8139,261058.0
2021-11-23 10:20:00,55.74,55.79,55.55,55.55,135911.0,49.8139,49.8585,49.6441,49.6441,135911.0
2021-11-23 10:25:00,55.55,55.6,55.52,55.55,178006.0,49.6441,49.6887,49.6172,49.6441,178006.0
2021-11-23 10:30:00,55.55,55.58,55.53,55.54,160897.0,49.6441,49.6709,49.6262,49.6351,160897.0
2021-11-23 10:35:00,55.53,55.54,55.5,55.51,63496.0,49.6262,49.6351,49.5994,49.6083,63496.0
2021-11-23 10:40:00,55.51,55.56,55.51,55.52,73147.0,49.6083,49.653,49.6083,49.6172,73147.0
2021-11-23 10:45:00,55.52,55.64,55.52,55.6,93105.0,49.6172,49.7245,49.6172,49.6887,93105.0
2021-11-23 10:50:00,55.6,55.69,55.59,55.68,128691.0,49.6887,49.7692,49.6798,49.7602,128691.0
2021-11-23 10:55:00,55.68,55.8,55.66,55.79,164794.0,49.7602,49.8675,49.7424,49.8585,164794.0
2021-11-23 11:00:00,55.79,55.87,55.78,55.84,107448.0,49.8585,49.93,49.8496,49.9032,107448.0
2021-11-23 11:05:00,55.84,55.84,55.76,55.76,84022.0,49.9032,49.9032,49.8317,49.8317,84022.0
2021-11-23 11:10:00,55.76,55.8,55.73,55.77,120667.0,49.8317,49.8675,49.8049,49.8407,120667.0
2021-11-23 11:15:00,55.76,55.81,55.74,55.8,83773.0,49.8317,49.8764,49.8139,49.8675,83773.0
2021-11-23 11:20:00,55.8,55.84,55.78,55.84,69735.0,49.8675,49.9032,49.8496,49.9032,69735.0
2021-11-23 11:25:00,55.83,55.86,55.79,55.82,99012.0,49.8943,49.9211,49.8585,49.8853,99012.0
2021-11-23 11:30:00,55.83,55.83,55.78,55.78,83563.0,49.8943,49.8943,49.8496,49.8496,83563.0
2021-11-23 11:35:00,55.79,55.83,55.78,55.79,96159.0,49.8585,49.8943,49.8496,49.8585,96159.0
2021-11-23 11:40:00,55.79,55.81,55.77,55.78,90236.0,49.8585,49.8764,49.8407,49.8496,90236.0
2021-11-23 11:45:00,55.78,55.84,55.78,55.82,95936.0,49.8496,49.9032,49.8496,49.8853,95936.0
2021-11-23 11:50:00,55.83,55.85,55.79,55.83,55300.0,49.8943,49.9122,49.8585,49.8943,55300.0
2021-11-23 11:55:00,55.83,55.85,55.79,55.82,91668.0,49.8943,49.9122,49.8585,49.8853,91668.0
2021-11-23 12:00:00,55.82,55.84,55.79,55.82,68794.0,49.8853,49.9032,49.8585,49.8853,68794.0
2021-11-23 12:05:00,55.82,55.84,55.81,55.83,49961.0,49.8853,49.9032,49.8764,49.8943,49961.0
2021-11-23 12:10:00,55.83,55.85,55.81,55.81,41260.0,49.8943,49.9122,49.8764,49.8764,41260.0
2021-11-23 12:15:00,55.8,55.81,55.75,55.76,70377.0,49.8675,49.8764,49.8228,49.8317,70377.0
2021-11-23 12:20:00,55.76,55.8,55.75,55.75,66344.0,49.8317,49.8675,49.8228,49.8228,66344.0
2021-11-23 12:25:00,55.75,55.83,55.75,55.81,88484.0,49.8228,49.8943,49.8228,49.8764,88484.0
2021-11-23 12:30:00,55.8,55.83,55.75,55.75,43092.0,49.8675,49.8943,49.8228,49.8228,43092.0
2021-11-23 12:35:00,55.75,55.75,55.71,55.72,72190.0,49.8228,49.8228,49.787,49.796,72190.0
2021-11-23 12:40:00,55.72,55.75,55.71,55.73,37361.0,49.796,49.8228,49.787,49.8049,37361.0
2021-11-23 12:45:00,55.73,55.76,55.7,55.7,41527.0,49.8049,49.8317,49.7781,49.7781,41527.0
2021-11-23 12:50:00,55.71,55.73,55.69,55.71,70913.0,49.787,49.8049,49.7692,49.787,70913.0
2021-11-23 12:55:00,55.71,55.73,55.68,55.69,61488.0,49.787,49.8049,49.7602,49.7692,61488.0
2021-11-23 13:00:00,55.69,55.73,55.69,55.72,96326.0,49.7692,49.8049,49.7692,49.796,96326.0
2021-11-23 13:05:00,55.71,55.77,55.7,55.77,77572.0,49.787,49.8407,49.7781,49.8407,77572.0
2021-11-23 13:10:00,55.77,55.82,55.76,55.82,63834.0,49.8407,49.8853,49.8317,49.8853,63834.0
2021-11-23 13:15:00,55.82,55.82,55.75,55.76,60122.0,49.8853,49.8853,49.8228,49.8317,60122.0
2021-11-23 13:20:00,55.76,55.77,55.73,55.76,45520.0,49.8317,49.8407,49.8049,49.8317,45520.0
2021-11-23 13:25:00,55.76,55.79,55.75,55.77,64714.0,49.8317,49.8585,49.8228,49.8407,64714.0
2021-11-23 13:30:00,55.78,55.8,55.73,55.74,54701.0,49.8496,49.8675,49.8049,49.8139,54701.0
2021-11-23 13:35:00,55.74,55.78,55.74,55.76,25473.0,49.8139,49.8496,49.8139,49.8317,25473.0
2021-11-23 13:40:00,55.76,55.8,55.76,55.79,22375.0,49.8317,49.8675,49.8317,49.8585,22375.0
2021-11-23 13:45:00,55.79,55.82,55.78,55.81,45943.0,49.8585,49.8853,49.8496,49.8764,45943.0
2021-11-23 13:50:00,55.81,55.87,55.8,55.86,90310.0,49.8764,49.93,49.8675,49.9211,90310.0
2021-11-23 13:55:00,55.86,55.9,55.84,55.89,109455.0,49.9211,49.9568,49.9032,49.9479,109455.0
2021-11-23 14:00:00,55.89,55.93,55.86,55.91,76618.0,49.9479,49.9837,49.9211,49.9658,76618.0
2021-11-23 14:05:00,55.91,55.97,55.91,55.95,36276.0,49.9658,50.0194,49.9658,50.0015,36276.0
2021-11-23 14:10:00,55.95,55.97,55.94,55.96,96916.0,50.0015,50.0194,49.9926,50.0105,96916.0
2021-11-23 14:15:00,55.95,55.99,55.93,55.97,115942.0,50.0015,50.0373,49.9837,50.0194,115942.0
2021-11-23 14:20:00,55.97,56.0,55.96,55.97,83130.0,50.0194,50.0462,50.0105,50.0194,83130.0
2021-11-23 14:25:00,55.97,56.0,55.96,55.98,75404.0,50.0194,50.0462,50.0105,50.0283,75404.0
2021-11-23 14:30:00,55.98,55.99,55.94,55.97,76772.0,50.0283,50.0373,49.9926,50.0194,76772.0
2021-11-23 14:35:00,55.96,55.97,55.94,55.94,81371.0,50.0105,50.0194,49.9926,49.9926,81371.0
2021-11-23 14:40:00,55.95,55.99,55.95,55.99,75216.0,50.0015,50.0373,50.0015,50.0373,75216.0
2021-11-23 14:45:00,55.98,56.03,55.95,56.03,114463.0,50.0283,50.073,50.0015,50.073,114463.0
2021-11-23 14:50:00,56.02,56.03,55.96,56.03,108139.0,50.0641,50.073,50.0105,50.073,108139.0
2021-11-23 14:55:00,56.03,56.03,55.98,56.01,55723.0,50.073,50.073,50.0283,50.0551,55723.0
2021-11-23 15:00:00,56.01,56.01,55.98,56.0,68819.0,50.0551,50.0551,50.0283,50.0462,68819.0
2021-11-23 15:05:00,56.0,56.09,55.99,56.09,104647.0,50.0462,50.1266,50.0373,50.1266,104647.0
2021-11-23 15:10:00,56.08,56.09,56.02,56.04,140861.0,50.1177,50.1266,50.0641,50.082,140861.0
2021-11-23 15:15:00,56.03,56.07,56.02,56.05,76146.0,50.073,50.1088,50.0641,50.0909,76146.0
2021-11-23 15:20:00,56.05,56.05,56.01,56.03,60813.0,50.0909,50.0909,50.0551,50.073,60813.0
2021-11-23 15:25:00,56.02,56.05,56.01,56.05,60838.0,50.0641,50.0909,50.0551,50.0909,60838.0
2021-11-23 15:30:00,56.05,56.09,56.01,56.08,137919.0,50.0909,50.1266,50.0551,50.1177,137919.0
2021-11-23 15:35:00,56.09,56.11,56.03,56.05,162523.0,50.1266,50.1445,50.073,50.0909,162523.0
2021-11-23 15:40:00,56.05,56.05,55.95,55.96,157230.0,50.0909,50.0909,50.0015,50.0105,157230.0
2021-11-23 15:45:00,55.96,55.98,55.92,55.93,196121.0,50.0105,50.0283,49.9747,49.9837,196121.0
2021-11-23 15:50:00,55.93,56.02,55.92,55.97,410360.0,49.9837,50.0641,49.9747,50.0194,410360.0
2021-11-23 15:55:00,55.97,55.98,55.88,55.88,1073900.0,50.0194,50.0283,49.939,49.939,1073900.0
2021-11-24 09:30:00,55.71,55.81,55.66,55.79,367146.0,49.787,49.8764,49.7424,49.8585,367146.0
2021-11-24 09:35:00,55.78,55.84,55.69,55.72,193121.0,49.8496,49.9032,49.7692,49.796,193121.0
2021-11-24 09:40:00,55.71,55.73,55.64,55.7,189375.0,49.787,49.8049,49.7245,49.7781,189375.0
2021-11-24 09:45:00,55.69,55.71,55.59,55.6,239763.0,49.7692,49.787,49.6798,49.6887,239763.0
2021-11-24 09:50:00,55.6,55.61,55.46,55.47,207622.0,49.6887,49.6977,49.5636,49.5726,207622.0
2021-11-24 09:55:00,55.48,55.49,55.4,55.48,249835.0,49.5815,49.5904,49.51,49.5815,249835.0
2021-11-24 10:00:00,55.47,55.58,55.44,55.55,233813.0,49.5726,49.6709,49.5457,49.6441,233813.0
2021-11-24 10:05:00,55.55,55.58,55.51,55.55,148202.0,49.6441,49.6709,49.6083,49.6441,148202.0
2021-11-24 10:10:00,55.55,55.59,55.41,55.41,212921.0,49.6441,49.6798,49.5189,49.5189,212921.0
2021-11-24 10:15:00,55.41,55.48,55.38,55.47,186776.0,49.5189,49.5815,49.4921,49.5726,186776.0
2021-11-24 10:20:00,55.48,55.49,55.36,55.37,263383.0,49.5815,49.5904,49.4743,49.4832,263383.0
2021-11-24 10:25:00,55.37,55.38,55.32,55.33,149708.0,49.4832,49.4921,49.4385,49.4474,149708.0
2021-11-24 10:30:00,55.34,55.34,55.21,55.23,180594.0,49.4564,49.4564,49.3402,49.3581,180594.0
2021-11-24 10:35:00,55.22,55.31,55.22,55.3,167643.0,49.3491,49.4296,49.3491,49.4206,167643.0
2021-11-24 10:40:00,55.3,55.3,55.22,55.23,189114.0,49.4206,49.4206,49.3491,49.3581,189114.0
2021-11-24 10:45:00,55.23,55.29,55.22,55.28,146835.0,49.3581,49.4117,49.3491,49.4028,146835.0
2021-11-24 10:50:00,55.28,55.3,55.2,55.21,116860.0,49.4028,49.4206,49.3313,49.3402,116860.0
2021-11-24 10:55:00,55.22,55.26,55.21,55.21,118861.0,49.3491,49.3849,49.3402,49.3402,118861.0
2021-11-24 11:00:00,55.21,55.25,55.19,55.23,181138.0,49.3402,49.3759,49.3223,49.3581,181138.0
2021-11-24 11:05:00,55.23,55.24,55.14,55.16,120525.0,49.3581,49.367,49.2776,49.2955,120525.0
2021-11-24 11:10:00,55.15,55.23,55.15,55.23,118071.0,49.2866,49.3581,49.2866,49.3581,118071.0
2021-11-24 11:15:00,55.23,55.24,55.19,55.21,83138.0,49.3581,49.367,49.3223,49.3402,83138.0
2021-11-24 11:20:00,55.2,55.22,55.17,55.2,129563.0,49.3313,49.3491,49.3045,49.3313,129563.0
2021-11-24 11:25:00,55.2,55.21,55.15,55.21,125015.0,49.3313,49.3402,49.2866,49.3402,125015.0
2021-11-24 11:30:00,55.21,55.23,55.18,55.19,148651.0,49.3402,49.3581,49.3134,49.3223,148651.0
2021-11-24 11:35:00,55.18,55.19,55.1,55.13,127423.0,49.3134,49.3223,49.2419,49.2687,127423.0
2021-11-24 11:40:00,55.13,55.14,55.08,55.09,130931.0,49.2687,49.2776,49.224,49.233,130931.0
2021-11-24 11:45:00,55.09,55.14,55.08,55.1,74688.0,49.233,49.2776,49.224,49.2419,74688.0
2021-11-24 11:50:00,55.11,55.12,55.07,55.08,100545.0,49.2508,49.2598,49.2151,49.224,100545.0
2021-11-24 11:55:00,55.08,55.09,55.05,55.07,81164.0,49.224,49.233,49.1972,49.2151,81164.0
2021-11-24 12:00:00,55.07,55.08,55.03,55.05,137019.0,49.2151,49.224,49.1793,49.1972,137019.0
2021-11-24 12:05:00,55.05,55.12,55.04,55.11,79311.0,49.1972,49.2598,49.1883,49.2508,79311.0
2021-11-24 12:10:00,55.11,55.17,55.1,55.15,117559.0,49.2508,49.3045,49.2419,49.2866,117559.0
2021-11-24 12:15:00,55.14,55.18,55.11,55.12,86729.0,49.2776,49.3134,49.2508,49.2598,86729.0
2021-11-24 12:20:00,55.12,55.22,55.11,55.21,68774.0,49.2598,49.3491,49.2508,49.3402,68774.0
2021-11-24 12:25:00,55.2,55.21,55.17,55.19,83606.0,49.3313,49.3402,49.3045,49.3223,83606.0
2021-11-24 12:30:00,55.2,55.23,55.19,55.21,162927.0,49.3313,49.3581,49.3223,49.3402,162927.0
2021-11-24 12:35:00,55.21,55.23,55.17,55.23,130271.0,49.3402,49.3581,49.3045,49.3581,130271.0
2021-11-24 12:40:00,55.22,55.29,55.22,55.22,133861.0,49.3491,49.4117,49.3491,49.3491,133861.0
2021-11-24 12:45:00,55.23,55.27,55.2,55.26,55235.0,49.3581,49.3938,49.3313,49.3849,55235.0
2021-11-24 12:50:00,55.27,55.28,55.25,55.28,34243.0,49.3938,49.4028,49.3759,49.4028,34243.0
2021-11-24 12:55:00,55.28,55.32,55.28,55.32,55840.0,49.4028,49.4385,49.4028,49.4385,55840.0
2021-11-24 13:00:00,55.32,55.33,55.3,55.32,29269.0,49.4385,49.4474,49.4206,49.4385,29269.0
2021-11-24 13:05:00,55.31,55.35,55.3,55.35,37400.0,49.4296,49.4653,49.4206,49.4653,37400.0
2021-11-24 13:10:00,55.35,55.39,55.33,55.37,45590.0,49.4653,49.5011,49.4474,49.4832,45590.0
2021-11-24 13:15:00,55.36,55.37,55.31,55.31,52669.0,49.4743,49.4832,49.4296,49.4296,52669.0
2021-11-24 13:20:00,55.31,55.31,55.28,55.29,30347.0,49.4296,49.4296,49.4028,49.4117,30347.0
2021-11-24 13:25:00,55.29,55.3,55.26,55.29,34841.0,49.4117,49.4206,49.3849,49.4117,34841.0
2021-11-24 13:30:00,55.28,55.35,55.27,55.34,301561.0,49.4028,49.4653,49.3938,49.4564,301561.0
2021-11-24 13:35:00,55.34,55.36,55.31,55.34,50622.0,49.4564,49.4743,49.4296,49.4564,50622.0
2021-11-24 13:40:00,55.34,55.35,55.31,55.34,288307.0,49.4564,49.4653,49.4296,49.4564,288307.0
2021-11-24 13:45:00,55.34,55.37,55.31,55.37,69209.0,49.4564,49.4832,49.4296,49.4832,69209.0
2021-11-24 13:50:00,55.36,55.39,55.34,55.37,79520.0,49.4743,49.5011,49.4564,49.4832,79520.0
2021-11-24 13:55:00,55.37,55.42,55.36,55.41,79892.0,49.4832,49.5279,49.4743,49.5189,79892.0
2021-11-24 14:00:00,55.41,55.44,55.34,55.39,130385.0,49.5189,49.5457,49.4564,49.5011,130385.0
2021-11-24 14:05:00,55.39,55.39,55.32,55.36,99871.0,49.5011,49.5011,49.4385,49.4743,99871.0
2021-11-24 14:10:00,55.36,55.36,55.31,55.31,85618.0,49.4743,49.4743,49.4296,49.4296,85618.0
2021-11-24 14:15:00,55.32,55.37,55.31,55.35,77724.0,49.4385,49.4832,49.4296,49.4653,77724.0
2021-11-24 14:20:00,55.35,55.36,55.32,55.33,25957.0,49.4653,49.4743,49.4385,49.4474,25957.0
2021-11-24 14:25:00,55.33,55.34,55.3,55.32,30409.0,49.4474,49.4564,49.4206,49.4385,30409.0
2021-11-24 14:30:00,55.32,55.34,55.3,55.33,40089.0,49.4385,49.4564,49.4206,49.4474,40089.0
2021-11-24 14:35:00,55.32,55.36,55.31,55.33,43286.0,49.4385,49.4743,49.4296,49.4474,43286.0
2021-11-24 14:40:00,55.33,55.35,55.31,55.35,75331.0,49.4474,49.4653,49.4296,49.4653,75331.0
2021-11-24 14:45:00,55.35,55.38,55.34,55.37,34063.0,49.4653,49.4921,49.4564,49.4832,34063.0
2021-11-24 14:50:00,55.37,55.39,55.36,55.38,52183.0,49.4832,49.5011,49.4743,49.4921,52183.0
2021-11-24 14:55:00,55.37,55.38,55.35,55.35,49301.0,49.4832,49.4921,49.4653,49.4653,49301.0
2021-11-24 15:00:00,55.36,55.38,55.35,55.37,84114.0,49.4743,49.4921,49.4653,49.4832,84114.0
2021-11-24 15:05:00,55.37,55.44,55.37,55.43,72457.0,49.4832,49.5457,49.4832,49.5368,72457.0
2021-11-24 15:10:00,55.43,55.46,55.41,55.45,105120.0,49.5368,49.5636,49.5189,49.5547,105120.0
2021-11-24 15:15:00,55.45,55.46,55.43,55.45,49830.0,49.5547,49.5636,49.5368,49.5547,49830.0
2021-11-24 15:20:00,55.46,55.47,55.43,55.43,47315.0,49.5636,49.5726,49.5368,49.5368,47315.0
2021-11-24 15:25:00,55.44,55.48,55.42,55.47,66391.0,49.5457,49.5815,49.5279,49.5726,66391.0
2021-11-24 15:30:00,55.47,55.49,55.43,55.48,108800.0,49.5726,49.5904,49.5368,49.5815,108800.0
2021-11-24 15:35:00,55.47,55.48,55.44,55.47,63691.0,49.5726,49.5815,49.5457,49.5726,63691.0
2021-11-24 15:40:00,55.47,55.48,55.43,55.44,120732.0,49.5726,49.5815,49.5368,49.5457,120732.0
2021-11-24 15:45:00,55.44,55.47,55.43,55.44,132175.0,49.5457,49.5726,49.5368,49.5457,132175.0
2021-11-24 15:50:00,55.44,55.49,55.43,55.48,285980.0,49.5457,49.5904,49.5368,49.5815,285980.0
2021-11-24 15:55:00,55.48,55.5,55.42,55.43,730056.0,49.5815,49.5994,49.5279,49.5368,730056.0
2021-11-26 09:30:00,54.59,54.75,54.23,54.29,1009377.0,48.7861,48.9291,48.4644,48.518,1009377.0
2021-11-26 09:35:00,54.28,54.35,53.92,53.93,493666.0,48.5091,48.5716,48.1873,48.1963,493666.0
2021-11-26 09:40:00,53.94,54.05,53.88,53.91,420559.0,48.2052,48.3035,48.1516,48.1784,420559.0
2021-11-26 09:45:00,53.91,53.96,53.82,53.85,371411.0,48.1784,48.2231,48.098,48.1248,371411.0
2021-11-26 09:50:00,53.85,53.88,53.71,53.77,350334.0,48.1248,48.1516,47.9997,48.0533,350334.0
2021-11-26 09:55:00,53.77,53.77,53.58,53.63,495149.0,48.0533,48.0533,47.8835,47.9282,495149.0
2021-11-26 10:00:00,53.63,53.98,53.62,53.93,415554.0,47.9282,48.241,47.9192,48.1963,415554.0
2021-11-26 10:05:00,53.94,53.99,53.88,53.91,247285.0,48.2052,48.2499,48.1516,48.1784,247285.0
2021-11-26 10:10:00,53.91,53.92,53.84,53.9,175094.0,48.1784,48.1873,48.1159,48.1695,175094.0
2021-11-26 10:15:00,53.9,53.93,53.81,53.91,167794.0,48.1695,48.1963,48.089,48.1784,167794.0
2021-11-26 10:20:00,53.92,54.0,53.9,53.93,199208.0,48.1873,48.2588,48.1695,48.1963,199208.0
2021-11-26 10:25:00,53.93,54.04,53.93,54.03,276911.0,48.1963,48.2946,48.1963,48.2857,276911.0
2021-11-26 10:30:00,54.02,54.06,53.94,53.98,292261.0,48.2767,48.3125,48.2052,48.241,292261.0
2021-11-26 10:35:00,53.98,54.09,53.96,54.09,175481.0,48.241,48.3393,48.2231,48.3393,175481.0
2021-11-26 10:40:00,54.09,54.17,54.05,54.14,253738.0,48.3393,48.4108,48.3035,48.384,253738.0
2021-11-26 10:45:00,54.15,54.18,54.07,54.1,241652.0,48.3929,48.4197,48.3214,48.3482,241652.0
2021-11-26 10:50:00,54.1,54.13,54.03,54.04,210698.0,48.3482,48.375,48.2857,48.2946,210698.0
2021-11-26 10:55:00,54.04,54.05,53.92,53.95,197723.0,48.2946,48.3035,48.1873,48.2142,197723.0
2021-11-26 11:00:00,53.95,53.98,53.89,53.91,150193.0,48.2142,48.241,48.1605,48.1784,150193.0
2021-11-26 11:05:00,53.92,53.97,53.9,53.95,162839.0,48.1873,48.232,48.1695,48.2142,162839.0
2021-11-26 11:10:00,53.94,53.97,53.91,53.92,182385.0,48.2052,48.232,48.1784,48.1873,182385.0
2021-11-26 11:15:00,53.92,53.94,53.88,53.9,114638.0,48.1873,48.2052,48.1516,48.1695,114638.0
2021-11-26 11:20:00,53.9,53.91,53.81,53.83,161826.0,48.1695,48.1784,48.089,48.1069,161826.0
2021-11-26 11:25:00,53.83,53.87,53.81,53.83,146735.0,48.1069,48.1427,48.089,48.1069,146735.0
2021-11-26 11:30:00,53.84,53.87,53.73,53.75,186240.0,48.1159,48.1427,48.0175,48.0354,186240.0
2021-11-26 11:35:00,53.76,53.76,53.67,53.67,182423.0,48.0444,48.0444,47.9639,47.9639,182423.0
2021-11-26 11:40:00,53.67,53.76,53.66,53.73,179291.0,47.9639,48.0444,47.955,48.0175,179291.0
2021-11-26 11:45:00,53.73,53.83,53.73,53.76,172919.0,48.0175,48.1069,48.0175,48.0444,172919.0
2021-11-26 11:50:00,53.76,53.77,53.65,53.67,167281.0,48.0444,48.0533,47.9461,47.9639,167281.0
2021-11-26 11:55:00,53.68,53.73,53.67,53.68,138247.0,47.9729,48.0175,47.9639,47.9729,138247.0
2021-11-26 12:00:00,53.69,53.74,53.66,53.67,165574.0,47.9818,48.0265,47.955,47.9639,165574.0
2021-11-26 12:05:00,53.68,53.73,53.66,53.72,118682.0,47.9729,48.0175,47.955,48.0086,118682.0
2021-11-26 12:10:00,53.72,53.76,53.7,53.72,128818.0,48.0086,48.0444,47.9907,48.0086,128818.0
2021-11-26 12:15:00,53.72,53.76,53.71,53.75,148640.0,48.0086,48.0444,47.9997,48.0354,148640.0
2021-11-26 12:20:00,53.75,53.82,53.73,53.8,189318.0,48.0354,48.098,48.0175,48.0801,189318.0
2021-11-26 12:25:00,53.8,53.88,53.79,53.83,175855.0,48.0801,48.1516,48.0712,48.1069,175855.0
2021-11-26 12:30:00,53.82,53.87,53.82,53.85,246271.0,48.098,48.1427,48.098,48.1248,246271.0
2021-11-26 12:35:00,53.84,53.87,53.84,53.84,186846.0,48.1159,48.1427,48.1159,48.1159,186846.0
2021-11-26 12:40:00,53.85,53.85,53.76,53.78,193346.0,48.1248,48.1248,48.0444,48.0622,193346.0
2021-11-26 12:45:00,53.77,53.82,53.72,53.73,362584.0,48.0533,48.098,48.0086,48.0175,362584.0
2021-11-26 12:50:00,53.73,53.73,53.65,53.68,525397.0,48.0175,48.0175,47.9461,47.9729,525397.0
2021-11-26 12:55:00,53.68,53.86,53.67,53.77,1094786.0,47.9729,48.1337,47.9639,48.0533,1094786.0
2021-11-29 09:30:00,54.05,54.13,53.93,54.1,983014.0,48.3035,48.375,48.1963,48.3482,983014.0
2021-11-29 09:35:00,54.1,54.14,53.97,54.04,305137.0,48.3482,48.384,48.232,48.2946,305137.0
2021-11-29 09:40:00,54.04,54.16,54.0,54.13,251186.0,48.2946,48.4018,48.2588,48.375,251186.0
2021-11-29 09:45:00,54.13,54.27,54.09,54.25,309505.0,48.375,48.5001,48.3393,48.4823,309505.0
2021-11-29 09:50:00,54.25,54.26,54.06,54.07,177136.0,48.4823,48.4912,48.3125,48.3214,177136.0
2021-11-29 09:55:00,54.07,54.08,54.0,54.05,259316.0,48.3214,48.3303,48.2588,48.3035,259316.0
2021-11-29 10:00:00,54.05,54.11,54.01,54.05,281941.0,48.3035,48.3571,48.2678,48.3035,281941.0
2021-11-29 10:05:00,54.05,54.18,54.02,54.18,223209.0,48.3035,48.4197,48.2767,48.4197,223209.0
2021-11-29 10:10:00,54.18,54.27,54.14,54.24,243746.0,48.4197,48.5001,48.384,48.4733,243746.0
2021-11-29 10:15:00,54.23,54.38,54.22,54.34,256574.0,48.4644,48.5984,48.4555,48.5627,256574.0
2021-11-29 10:20:00,54.33,54.38,54.31,54.38,222944.0,48.5538,48.5984,48.5359,48.5984,222944.0
2021-11-29 10:25:00,54.38,54.39,54.21,54.23,244855.0,48.5984,48.6074,48.4465,48.4644,244855.0
2021-11-29 10:30:00,54.24,54.3,54.21,54.23,216828.0,48.4733,48.5269,48.4465,48.4644,216828.0
2021-11-29 10:35:00,54.23,54.28,54.19,54.28,216679.0,48.4644,48.5091,48.4286,48.5091,216679.0
2021-11-29 10:40:00,54.27,54.34,54.26,54.28,204092.0,48.5001,48.5627,48.4912,48.5091,204092.0
2021-11-29 10:45:00,54.28,54.3,54.16,54.18,144213.0,48.5091,48.5269,48.4018,48.4197,144213.0
2021-11-29 10:50:00,54.18,54.25,54.17,54.21,194123.0,48.4197,48.4823,48.4108,48.4465,194123.0
2021-11-29 10:55:00,54.21,54.22,54.16,54.17,200886.0,48.4465,48.4555,48.4018,48.4108,200886.0
2021-11-29 11:00:00,54.18,54.23,54.15,54.2,182420.0,48.4197,48.4644,48.3929,48.4376,182420.0
2021-11-29 11:05:00,54.2,54.22,54.14,54.21,184781.0,48.4376,48.4555,48.384,48.4465,184781.0
2021-11-29 11:10:00,54.21,54.24,54.18,54.22,126160.0,48.4465,48.4733,48.4197,48.4555,126160.0
2021-11-29 11:15:00,54.22,54.28,54.2,54.25,141676.0,48.4555,48.5091,48.4376,48.4823,141676.0
2021-11-29 11:20:00,54.24,54.27,54.22,54.25,99002.0,48.4733,48.5001,48.4555,48.4823,99002.0
2021-11-29 11:25:00,54.24,54.32,54.22,54.3,130315.0,48.4733,48.5448,48.4555,48.5269,130315.0
2021-11-29 11:30:00,54.3,54.35,54.29,54.32,174569.0,48.5269,48.5716,48.518,48.5448,174569.0
2021-11-29 11:35:00,54.32,54.39,54.31,54.39,114465.0,48.5448,48.6074,48.5359,48.6074,114465.0
2021-11-29 11:40:00,54.39,54.44,54.36,54.44,156242.0,48.6074,48.6521,48.5806,48.6521,156242.0
2021-11-29 11:45:00,54.44,54.46,54.4,54.41,102679.0,48.6521,48.6699,48.6163,48.6253,102679.0
2021-11-29 11:50:00,54.41,54.44,54.38,54.41,111717.0,48.6253,48.6521,48.5984,48.6253,111717.0
2021-11-29 11:55:00,54.41,54.45,54.39,54.44,106170.0,48.6253,48.661,48.6074,48.6521,106170.0
2021-11-29 12:00:00,54.43,54.47,54.42,54.46,77389.0,48.6431,48.6789,48.6342,48.6699,77389.0
2021-11-29 12:05:00,54.46,54.5,54.46,54.48,79442.0,48.6699,48.7057,48.6699,48.6878,79442.0
2021-11-29 12:10:00,54.48,54.5,54.45,54.46,79622.0,48.6878,48.7057,48.661,48.6699,79622.0
2021-11-29 12:15:00,54.46,54.54,54.45,54.51,150944.0,48.6699,48.7414,48.661,48.7146,150944.0
2021-11-29 12:20:00,54.51,54.57,54.48,54.57,219898.0,48.7146,48.7682,48.6878,48.7682,219898.0
2021-11-29 12:25:00,54.57,54.57,54.48,54.51,127923.0,48.7682,48.7682,48.6878,48.7146,127923.0
2021-11-29 12:30:00,54.51,54.56,54.48,54.55,134386.0,48.7146,48.7593,48.6878,48.7504,134386.0
2021-11-29 12:35:00,54.54,54.58,54.53,54.54,89274.0,48.7414,48.7772,48.7325,48.7414,89274.0
2021-11-29 12:40:00,54.55,54.57,54.53,54.54,95566.0,48.7504,48.7682,48.7325,48.7414,95566.0
2021-11-29 12:45:00,54.53,54.55,54.5,54.51,108802.0,48.7325,48.7504,48.7057,48.7146,108802.0
2021-11-29 12:50:00,54.51,54.53,54.49,54.5,87007.0,48.7146,48.7325,48.6967,48.7057,87007.0
2021-11-29 12:55:00,54.5,54.5,54.45,54.47,107416.0,48.7057,48.7057,48.661,48.6789,107416.0
2021-11-29 13:00:00,54.47,54.53,54.47,54.51,84972.0,48.6789,48.7325,48.6789,48.7146,84972.0
2021-11-29 13:05:00,54.51,54.55,54.5,54.55,47713.0,48.7146,48.7504,48.7057,48.7504,47713.0
2021-11-29 13:10:00,54.55,54.59,54.54,54.58,81759.0,48.7504,48.7861,48.7414,48.7772,81759.0
2021-11-29 13:15:00,54.58,54.6,54.5,54.51,132888.0,48.7772,48.7951,48.7057,48.7146,132888.0
2021-11-29 13:20:00,54.51,54.51,54.46,54.47,72285.0,48.7146,48.7146,48.6699,48.6789,72285.0
2021-11-29 13:25:00,54.47,54.48,54.42,54.45,195609.0,48.6789,48.6878,48.6342,48.661,195609.0
2021-11-29 13:30:00,54.46,54.5,54.44,54.46,164081.0,48.6699,48.7057,48.6521,48.6699,164081.0
2021-11-29 13:35:00,54.44,54.47,54.41,54.46,121017.0,48.6521,48.6789,48.6253,48.6699,121017.0
2021-11-29 13:40:00,54.46,54.51,54.45,54.48,82154.0,48.6699,48.7146,48.661,48.6878,82154.0
2021-11-29 13:45:00,54.48,54.51,54.47,54.48,71534.0,48.6878,48.7146,48.6789,48.6878,71534.0
2021-11-29 13:50:00,54.47,54.49,54.45,54.47,63258.0,48.6789,48.6967,48.661,48.6789,63258.0
2021-11-29 13:55:00,54.47,54.48,54.45,54.46,98760.0,48.6789,48.6878,48.661,48.6699,98760.0
2021-11-29 14:00:00,54.46,54.48,54.42,54.48,122199.0,48.6699,48.6878,48.6342,48.6878,122199.0
2021-11-29 14:05:00,54.48,54.51,54.47,54.51,74622.0,48.6878,48.7146,48.6789,48.7146,74622.0
2021-11-29 14:10:00,54.51,54.55,54.5,54.54,61170.0,48.7146,48.7504,48.7057,48.7414,61170.0
2021-11-29 14:15:00,54.54,54.54,54.5,54.52,66192.0,48.7414,48.7414,48.7057,48.7236,66192.0
2021-11-29 14:20:00,54.51,54.55,54.51,54.54,88734.0,48.7146,48.7504,48.7146,48.7414,88734.0
2021-11-29 14:25:00,54.55,54.57,54.53,54.55,58017.0,48.7504,48.7682,48.7325,48.7504,58017.0
2021-11-29 14:30:00,54.55,54.63,54.54,54.62,160802.0,48.7504,48.8219,48.7414,48.8129,160802.0
2021-11-29 14:35:00,54.62,54.62,54.55,54.56,127036.0,48.8129,48.8129,48.7504,48.7593,127036.0
2021-11-29 14:40:00,54.56,54.57,54.52,54.55,119021.0,48.7593,48.7682,48.7236,48.7504,119021.0
2021-11-29 14:45:00,54.55,54.55,54.5,54.53,109829.0,48.7504,48.7504,48.7057,48.7325,109829.0
2021-11-29 14:50:00,54.52,54.56,54.51,54.52,150098.0,48.7236,48.7593,48.7146,48.7236,150098.0
2021-11-29 14:55:00,54.52,54.53,54.5,54.52,82479.0,48.7236,48.7325,48.7057,48.7236,82479.0
2021-11-29 15:00:00,54.52,54.59,54.51,54.59,85881.0,48.7236,48.7861,48.7146,48.7861,85881.0
2021-11-29 15:05:00,54.59,54.61,54.53,54.53,149745.0,48.7861,48.804,48.7325,48.7325,149745.0
2021-11-29 15:10:00,54.54,54.59,54.52,54.59,131328.0,48.7414,48.7861,48.7236,48.7861,131328.0
2021-11-29 15:15:00,54.59,54.6,54.54,54.55,144999.0,48.7861,48.7951,48.7414,48.7504,144999.0
2021-11-29 15:20:00,54.54,54.61,54.52,54.61,181388.0,48.7414,48.804,48.7236,48.804,181388.0
2021-11-29 15:25:00,54.6,54.61,54.55,54.61,132594.0,48.7951,48.804,48.7504,48.804,132594.0
2021-11-29 15:30:00,54.6,54.65,54.56,54.65,241503.0,48.7951,48.8397,48.7593,48.8397,241503.0
2021-11-29 15:35:00,54.65,54.69,54.64,54.68,242436.0,48.8397,48.8755,48.8308,48.8665,242436.0
2021-11-29 15:40:00,54.67,54.68,54.61,54.64,252157.0,48.8576,48.8665,48.804,48.8308,252157.0
2021-11-29 15:45:00,54.64,54.73,54.62,54.73,371953.0,48.8308,48.9112,48.8129,48.9112,371953.0
2021-11-29 15:50:00,54.72,54.73,54.61,54.65,522141.0,48.9023,48.9112,48.804,48.8397,522141.0
2021-11-29 15:55:00,54.65,54.67,54.56,54.57,1347530.0,48.8397,48.8576,48.7593,48.7682,1347530.0
2021-11-30 09:30:00,53.6,53.63,53.35,53.36,644168.0,48.2849,48.312,48.0597,48.0687,644168.0
2021-11-30 09:35:00,53.35,53.4,53.27,53.38,378962.0,48.0597,48.1048,47.9877,48.0868,378962.0
2021-11-30 09:40:00,53.39,53.53,53.34,53.52,508984.0,48.0958,48.2219,48.0507,48.2129,508984.0
2021-11-30 09:45:00,53.53,53.56,53.33,53.36,383201.0,48.2219,48.2489,48.0417,48.0687,383201.0
2021-11-30 09:50:00,53.36,53.47,53.28,53.46,383161.0,48.0687,48.1678,47.9967,48.1588,383161.0
2021-11-30 09:55:00,53.46,53.48,53.31,53.32,293575.0,48.1588,48.1768,48.0237,48.0327,293575.0
2021-11-30 10:00:00,53.32,53.44,53.21,53.42,385774.0,48.0327,48.1408,47.9336,48.1228,385774.0
2021-11-30 10:05:00,53.42,53.49,53.41,53.45,249837.0,48.1228,48.1859,48.1138,48.1498,249837.0
2021-11-30 10:10:00,53.45,53.49,53.41,53.48,268581.0,48.1498,48.1859,48.1138,48.1768,268581.0
2021-11-30 10:15:00,53.48,53.5,53.42,53.47,433792.0,48.1768,48.1949,48.1228,48.1678,433792.0
2021-11-30 10:20:00,53.47,53.5,53.36,53.37,207616.0,48.1678,48.1949,48.0687,48.0778,207616.0
2021-11-30 10:25:00,53.37,53.37,53.22,53.27,190391.0,48.0778,48.0778,47.9426,47.9877,190391.0
2021-11-30 10:30:00,53.26,53.36,53.23,53.33,294331.0,47.9787,48.0687,47.9516,48.0417,294331.0
2021-11-30 10:35:00,53.33,53.35,53.17,53.23,378346.0,48.0417,48.0597,47.8976,47.9516,378346.0
2021-11-30 10:40:00,53.22,53.26,53.18,53.2,252984.0,47.9426,47.9787,47.9066,47.9246,252984.0
2021-11-30 10:45:00,53.19,53.19,53.05,53.07,293997.0,47.9156,47.9156,47.7895,47.8075,293997.0
2021-11-30 10:50:00,53.08,53.08,52.87,52.91,308075.0,47.8165,47.8165,47.6273,47.6634,308075.0
2021-11-30 10:55:00,52.92,52.99,52.89,52.93,256914.0,47.6724,47.7354,47.6454,47.6814,256914.0
2021-11-30 11:00:00,52.93,52.99,52.87,52.93,299091.0,47.6814,47.7354,47.6273,47.6814,299091.0
2021-11-30 11:05:00,52.93,53.0,52.9,52.9,266117.0,47.6814,47.7444,47.6544,47.6544,266117.0
2021-11-30 11:10:00,52.91,52.99,52.9,52.98,222614.0,47.6634,47.7354,47.6544,47.7264,222614.0
2021-11-30 11:15:00,52.97,53.06,52.95,52.99,211141.0,47.7174,47.7985,47.6994,47.7354,211141.0
2021-11-30 11:20:00,53.0,53.11,52.99,53.07,140536.0,47.7444,47.8435,47.7354,47.8075,140536.0
2021-11-30 11:25:00,53.07,53.1,53.02,53.08,117070.0,47.8075,47.8345,47.7625,47.8165,117070.0
2021-11-30 11:30:00,53.08,53.14,53.06,53.12,185588.0,47.8165,47.8706,47.7985,47.8525,185588.0
2021-11-30 11:35:00,53.12,53.17,53.09,53.13,169338.0,47.8525,47.8976,47.8255,47.8616,169338.0
2021-11-30 11:40:00,53.13,53.18,53.07,53.09,177886.0,47.8616,47.9066,47.8075,47.8255,177886.0
2021-11-30 11:45:00,53.09,53.09,53.02,53.05,175691.0,47.8255,47.8255,47.7625,47.7895,175691.0
2021-11-30 11:50:00,53.05,53.06,52.93,52.94,176499.0,47.7895,47.7985,47.6814,47.6904,176499.0
2021-11-30 11:55:00,52.94,53.04,52.9,53.04,193367.0,47.6904,47.7805,47.6544,47.7805,193367.0
2021-11-30 12:00:00,53.03,53.03,52.95,52.97,144015.0,47.7715,47.7715,47.6994,47.7174,144015.0
2021-11-30 12:05:00,52.97,53.02,52.94,52.98,164586.0,47.7174,47.7625,47.6904,47.7264,164586.0
2021-11-30 12:10:00,52.99,53.05,52.96,53.01,159704.0,47.7354,47.7895,47.7084,47.7535,159704.0
2021-11-30 12:15:00,53.02,53.13,53.01,53.08,225523.0,47.7625,47.8616,47.7535,47.8165,225523.0
2021-11-30 12:20:00,53.07,53.12,53.02,53.12,135534.0,47.8075,47.8525,47.7625,47.8525,135534.0
2021-11-30 12:25:00,53.11,53.19,53.1,53.16,77623.0,47.8435,47.9156,47.8345,47.8886,77623.0
2021-11-30 12:30:00,53.16,53.19,53.12,53.16,119145.0,47.8886,47.9156,47.8525,47.8886,119145.0
2021-11-30 12:35:00,53.17,53.22,53.14,53.15,76611.0,47.8976,47.9426,47.8706,47.8796,76611.0
2021-11-30 12:40:00,53.14,53.17,53.12,53.16,122729.0,47.8706,47.8976,47.8525,47.8886,122729.0
2021-11-30 12:45:00,53.16,53.19,53.11,53.13,78109.0,47.8886,47.9156,47.8435,47.8616,78109.0
2021-11-30 12:50:00,53.14,53.18,53.12,53.15,91971.0,47.8706,47.9066,47.8525,47.8796,91971.0
2021-11-30 12:55:00,53.15,53.15,53.09,53.12,79145.0,47.8796,47.8796,47.8255,47.8525,79145.0
2021-11-30 13:00:00,53.12,53.14,53.07,53.07,101350.0,47.8525,47.8706,47.8075,47.8075,101350.0
2021-11-30 13:05:00,53.08,53.09,53.05,53.07,156299.0,47.8165,47.8255,47.7895,47.8075,156299.0
2021-11-30 13:10:00,53.07,53.11,53.06,53.09,113932.0,47.8075,47.8435,47.7985,47.8255,113932.0
2021-11-30 13:15:00,53.09,53.15,53.09,53.12,46976.0,47.8255,47.8796,47.8255,47.8525,46976.0
2021-11-30 13:20:00,53.12,53.14,53.1,53.14,104742.0,47.8525,47.8706,47.8345,47.8706,104742.0
2021-11-30 13:25:00,53.14,53.2,53.12,53.17,111826.0,47.8706,47.9246,47.8525,47.8976,111826.0
2021-11-30 13:30:00,53.17,53.23,53.17,53.22,131475.0,47.8976,47.9516,47.8976,47.9426,131475.0
2021-11-30 13:35:00,53.23,53.24,53.21,53.23,78118.0,47.9516,47.9606,47.9336,47.9516,78118.0
2021-11-30 13:40:00,53.23,53.25,53.22,53.23,71304.0,47.9516,47.9697,47.9426,47.9516,71304.0
2021-11-30 13:45:00,53.24,53.28,53.24,53.28,89048.0,47.9606,47.9967,47.9606,47.9967,89048.0
2021-11-30 13:50:00,53.28,53.31,53.27,53.29,147214.0,47.9967,48.0237,47.9877,48.0057,147214.0
2021-11-30 13:55:00,53.29,53.32,53.25,53.26,99432.0,48.0057,48.0327,47.9697,47.9787,99432.0
2021-11-30 14:00:00,53.26,53.28,53.23,53.26,119440.0,47.9787,47.9967,47.9516,47.9787,119440.0
2021-11-30 14:05:00,53.26,53.26,53.22,53.25,112142.0,47.9787,47.9787,47.9426,47.9697,112142.0
2021-11-30 14:10:00,53.25,53.25,53.2,53.23,102912.0,47.9697,47.9697,47.9246,47.9516,102912.0
2021-11-30 14:15:00,53.23,53.27,53.23,53.24,85621.0,47.9516,47.9877,47.9516,47.9606,85621.0
2021-11-30 14:20:00,53.23,53.24,53.2,53.23,105816.0,47.9516,47.9606,47.9246,47.9516,105816.0
2021-11-30 14:25:00,53.23,53.27,53.2,53.21,139707.0,47.9516,47.9877,47.9246,47.9336,139707.0
2021-11-30 14:30:00,53.22,53.23,53.17,53.2,109559.0,47.9426,47.9516,47.8976,47.9246,109559.0
2021-11-30 14:35:00,53.2,53.22,53.18,53.2,86981.0,47.9246,47.9426,47.9066,47.9246,86981.0
2021-11-30 14:40:00,53.2,53.21,53.13,53.14,92276.0,47.9246,47.9336,47.8616,47.8706,92276.0
2021-11-30 14:45:00,53.14,53.15,53.06,53.08,74316.0,47.8706,47.8796,47.7985,47.8165,74316.0
2021-11-30 14:50:00,53.08,53.08,52.98,52.98,153800.0,47.8165,47.8165,47.7264,47.7264,153800.0
2021-11-30 14:55:00,52.98,52.99,52.93,52.95,93229.0,47.7264,47.7354,47.6814,47.6994,93229.0
2021-11-30 15:00:00,52.95,52.97,52.9,52.91,100977.0,47.6994,47.7174,47.6544,47.6634,100977.0
2021-11-30 15:05:00,52.91,52.94,52.88,52.88,186041.0,47.6634,47.6904,47.6363,47.6363,186041.0
2021-11-30 15:10:00,52.89,52.92,52.86,52.89,161283.0,47.6454,47.6724,47.6183,47.6454,161283.0
2021-11-30 15:15:00,52.89,52.93,52.87,52.89,115104.0,47.6454,47.6814,47.6273,47.6454,115104.0
2021-11-30 15:20:00,52.9,52.95,52.89,52.92,133931.0,47.6544,47.6994,47.6454,47.6724,133931.0
2021-11-30 15:25:00,52.93,52.98,52.89,52.94,229176.0,47.6814,47.7264,47.6454,47.6904,229176.0
2021-11-30 15:30:00,52.93,52.94,52.89,52.9,185888.0,47.6814,47.6904,47.6454,47.6544,185888.0
2021-11-30 15:35:00,52.9,52.9,52.81,52.81,299382.0,47.6544,47.6544,47.5733,47.5733,299382.0
2021-11-30 15:40:00,52.82,52.84,52.78,52.83,282194.0,47.5823,47.6003,47.5463,47.5913,282194.0
2021-11-30 15:45:00,52.83,52.86,52.7,52.72,482439.0,47.5913,47.6183,47.4742,47.4922,482439.0
2021-11-30 15:50:00,52.72,52.72,52.55,52.57,1074933.0,47.4922,47.4922,47.3391,47.3571,1074933.0
2021-11-30 15:55:00,52.57,52.6,52.44,52.47,2633067.0,47.3571,47.3841,47.24,47.267,2633067.0
2021-12-01 09:30:00,52.98,53.22,52.97,53.11,645879.0,47.7264,47.9426,47.7174,47.8435,645879.0
2021-12-01 09:35:00,53.1,53.19,53.05,53.17,361334.0,47.8345,47.9156,47.7895,47.8976,361334.0
2021-12-01 09:40:00,53.17,53.26,53.08,53.09,420428.0,47.8976,47.9787,47.8165,47.8255,420428.0
2021-12-01 09:45:00,53.08,53.13,52.89,52.9,385001.0,47.8165,47.8616,47.6454,47.6544,385001.0
2021-12-01 09:50:00,52.9,52.97,52.87,52.92,334148.0,47.6544,47.7174,47.6273,47.6724,334148.0
2021-12-01 09:55:00,52.92,53.05,52.91,52.95,290947.0,47.6724,47.7895,47.6634,47.6994,290947.0
2021-12-01 10:00:00,52.95,53.08,52.94,53.06,371671.0,47.6994,47.8165,47.6904,47.7985,371671.0
2021-12-01 10:05:00,53.07,53.21,53.07,53.21,358766.0,47.8075,47.9336,47.8075,47.9336,358766.0
2021-12-01 10:10:00,53.21,53.26,53.18,53.22,416303.0,47.9336,47.9787,47.9066,47.9426,416303.0
2021-12-01 10:15:00,53.21,53.26,53.18,53.23,290964.0,47.9336,47.9787,47.9066,47.9516,290964.0
2021-12-01 10:20:00,53.23,53.31,53.23,53.29,329026.0,47.9516,48.0237,47.9516,48.0057,329026.0
2021-12-01 10:25:00,53.3,53.3,53.22,53.23,283505.0,48.0147,48.0147,47.9426,47.9516,283505.0
2021-12-01 10:30:00,53.24,53.35,53.22,53.3,219164.0,47.9606,48.0597,47.9426,48.0147,219164.0
2021-12-01 10:35:00,53.3,53.36,53.23,53.36,240316.0,48.0147,48.0687,47.9516,48.0687,240316.0
2021-12-01 10:40:00,53.36,53.38,53.28,53.34,221417.0,48.0687,48.0868,47.9967,48.0507,221417.0
2021-12-01 10:45:00,53.33,53.35,53.2,53.22,330765.0,48.0417,48.0597,47.9246,47.9426,330765.0
2021-12-01 10:50:00,53.21,53.22,53.07,53.1,247305.0,47.9336,47.9426,47.8075,47.8345,247305.0
2021-12-01 10:55:00,53.09,53.12,53.04,53.07,155382.0,47.8255,47.8525,47.7805,47.8075,155382.0
2021-12-01 11:00:00,53.08,53.14,53.05,53.13,175932.0,47.8165,47.8706,47.7895,47.8616,175932.0
2021-12-01 11:05:00,53.13,53.22,53.12,53.19,168919.0,47.8616,47.9426,47.8525,47.9156,168919.0
2021-12-01 11:10:00,53.19,53.25,53.18,53.24,154810.0,47.9156,47.9697,47.9066,47.9606,154810.0
2021-12-01 11:15:00,53.24,53.28,53.22,53.27,232948.0,47.9606,47.9967,47.9426,47.9877,232948.0
2021-12-01 11:20:00,53.26,53.37,53.26,53.36,314527.0,47.9787,48.0778,47.9787,48.0687,314527.0
2021-12-01 11:25:00,53.36,53.46,53.36,53.4,212978.0,48.0687,48.1588,48.0687,48.1048,212978.0
2021-12-01 11:30:00,53.4,53.52,53.37,53.44,315314.0,48.1048,48.2129,48.0778,48.1408,315314.0
2021-12-01 11:35:00,53.44,53.46,53.39,53.39,156305.0,48.1408,48.1588,48.0958,48.0958,156305.0
2021-12-01 11:40:00,53.4,53.41,53.36,53.37,148639.0,48.1048,48.1138,48.0687,48.0778,148639.0
2021-12-01 11:45:00,53.37,53.38,53.3,53.37,149264.0,48.0778,48.0868,48.0147,48.0778,149264.0
2021-12-01 11:50:00,53.37,53.39,53.32,53.35,179404.0,48.0778,48.0958,48.0327,48.0597,179404.0
2021-12-01 11:55:00,53.34,53.45,53.31,53.45,174303.0,48.0507,48.1498,48.0237,48.1498,174303.0
2021-12-01 12:00:00,53.45,53.48,53.39,53.47,112961.0,48.1498,48.1768,48.0958,48.1678,112961.0
2021-12-01 12:05:00,53.48,53.52,53.45,53.46,125360.0,48.1768,48.2129,48.1498,48.1588,125360.0
2021-12-01 12:10:00,53.46,53.5,53.44,53.49,65176.0,48.1588,48.1949,48.1408,48.1859,65176.0
2021-12-01 12:15:00,53.48,53.48,53.41,53.42,59096.0,48.1768,48.1768,48.1138,48.1228,59096.0
2021-12-01 12:20:00,53.42,53.43,53.38,53.38,80067.0,48.1228,48.1318,48.0868,48.0868,80067.0
2021-12-01 12:25:00,53.39,53.42,53.35,53.37,83455.0,48.0958,48.1228,48.0597,48.0778,83455.0
2021-12-01 12:30:00,53.37,53.38,53.32,53.33,73538.0,48.0778,48.0868,48.0327,48.0417,73538.0
2021-12-01 12:35:00,53.33,53.38,53.3,53.37,72999.0,48.0417,48.0868,48.0147,48.0778,72999.0
2021-12-01 12:40:00,53.38,53.4,53.36,53.37,143510.0,48.0868,48.1048,48.0687,48.0778,143510.0
2021-12-01 12:45:00,53.38,53.41,53.36,53.4,101501.0,48.0868,48.1138,48.0687,48.1048,101501.0
2021-12-01 12:50:00,53.4,53.4,53.36,53.36,74872.0,48.1048,48.1048,48.0687,48.0687,74872.0
2021-12-01 12:55:00,53.36,53.4,53.34,53.36,74000.0,48.0687,48.1048,48.0507,48.0687,74000.0
2021-12-01 13:00:00,53.35,53.38,53.31,53.32,55047.0,48.0597,48.0868,48.0237,48.0327,55047.0
2021-12-01 13:05:00,53.31,53.32,53.19,53.2,177681.0,48.0237,48.0327,47.9156,47.9246,177681.0
2021-12-01 13:10:00,53.19,53.26,53.19,53.2,65406.0,47.9156,47.9787,47.9156,47.9246,65406.0
2021-12-01 13:15:00,53.2,53.21,53.1,53.11,117423.0,47.9246,47.9336,47.8345,47.8435,117423.0
2021-12-01 13:20:00,53.12,53.13,53.08,53.13,114251.0,47.8525,47.8616,47.8165,47.8616,114251.0
2021-12-01 13:25:00,53.13,53.17,53.11,53.11,56845.0,47.8616,47.8976,47.8435,47.8435,56845.0
2021-12-01 13:30:00,53.12,53.14,53.09,53.13,82327.0,47.8525,47.8706,47.8255,47.8616,82327.0
2021-12-01 13:35:00,53.12,53.13,53.06,53.08,60804.0,47.8525,47.8616,47.7985,47.8165,60804.0
2021-12-01 13:40:00,53.07,53.1,53.04,53.08,167148.0,47.8075,47.8345,47.7805,47.8165,167148.0
2021-12-01 13:45:00,53.07,53.08,53.02,53.04,169602.0,47.8075,47.8165,47.7625,47.7805,169602.0
2021-12-01 13:50:00,53.04,53.1,53.02,53.07,111637.0,47.7805,47.8345,47.7625,47.8075,111637.0
2021-12-01 13:55:00,53.07,53.1,53.03,53.04,61852.0,47.8075,47.8345,47.7715,47.7805,61852.0
2021-12-01 14:00:00,53.03,53.1,53.02,53.08,96783.0,47.7715,47.8345,47.7625,47.8165,96783.0
2021-12-01 14:05:00,53.08,53.09,53.0,53.01,115542.0,47.8165,47.8255,47.7444,47.7535,115542.0
2021-12-01 14:10:00,53.01,53.01,52.95,52.99,91558.0,47.7535,47.7535,47.6994,47.7354,91558.0
2021-12-01 14:15:00,52.99,53.04,52.98,53.02,104008.0,47.7354,47.7805,47.7264,47.7625,104008.0
2021-12-01 14:20:00,53.03,53.07,52.98,53.04,95103.0,47.7715,47.8075,47.7264,47.7805,95103.0
2021-12-01 14:25:00,53.05,53.13,53.03,53.11,78597.0,47.7895,47.8616,47.7715,47.8435,78597.0
2021-12-01 14:30:00,53.1,53.2,53.1,53.12,124806.0,47.8345,47.9246,47.8345,47.8525,124806.0
2021-12-01 14:35:00,53.11,53.11,53.03,53.03,91665.0,47.8435,47.8435,47.7715,47.7715,91665.0
2021-12-01 14:40:00,53.04,53.05,52.99,53.03,76424.0,47.7805,47.7895,47.7354,47.7715,76424.0
2021-12-01 14:45:00,53.03,53.05,52.98,53.0,78160.0,47.7715,47.7895,47.7264,47.7444,78160.0
2021-12-01 14:50:00,53.0,53.0,52.9,52.92,72308.0,47.7444,47.7444,47.6544,47.6724,72308.0
2021-12-01 14:55:00,52.92,53.0,52.91,52.97,84655.0,47.6724,47.7444,47.6634,47.7174,84655.0
2021-12-01 15:00:00,52.98,53.06,52.97,52.99,112798.0,47.7264,47.7985,47.7174,47.7354,112798.0
2021-12-01 15:05:00,52.98,52.99,52.89,52.9,89816.0,47.7264,47.7354,47.6454,47.6544,89816.0
2021-12-01 15:10:00,52.91,52.94,52.89,52.91,104901.0,47.6634,47.6904,47.6454,47.6634,104901.0
2021-12-01 15:15:00,52.91,52.91,52.78,52.84,142398.0,47.6634,47.6634,47.5463,47.6003,142398.0
2021-12-01 15:20:00,52.84,52.84,52.74,52.75,208124.0,47.6003,47.6003,47.5102,47.5192,208124.0
2021-12-01 15:25:00,52.74,52.79,52.71,52.72,171533.0,47.5102,47.5553,47.4832,47.4922,171533.0
2021-12-01 15:30:00,52.72,52.74,52.6,52.64,330341.0,47.4922,47.5102,47.3841,47.4201,330341.0
2021-12-01 15:35:00,52.64,52.7,52.62,52.66,294553.0,47.4201,47.4742,47.4021,47.4382,294553.0
2021-12-01 15:40:00,52.66,52.7,52.6,52.69,279378.0,47.4382,47.4742,47.3841,47.4652,279378.0
2021-12-01 15:45:00,52.7,52.7,52.57,52.59,286829.0,47.4742,47.4742,47.3571,47.3751,286829.0
2021-12-01 15:50:00,52.58,52.59,52.5,52.52,353825.0,47.3661,47.3751,47.294,47.312,353825.0
2021-12-01 15:55:00,52.52,52.52,52.28,52.3,907712.0,47.312,47.312,47.0958,47.1139,907712.0
2021-12-02 09:30:00,52.6,52.77,52.51,52.55,593008.0,47.3841,47.5373,47.303,47.3391,593008.0
2021-12-02 09:35:00,52.55,52.79,52.5,52.77,236316.0,47.3391,47.5553,47.294,47.5373,236316.0
2021-12-02 09:40:00,52.77,52.84,52.66,52.83,258378.0,47.5373,47.6003,47.4382,47.5913,258378.0
2021-12-02 09:45:00,52.84,52.85,52.75,52.82,323905.0,47.6003,47.6093,47.5192,47.5823,323905.0
2021-12-02 09:50:00,52.82,52.99,52.8,52.88,306616.0,47.5823,47.7354,47.5643,47.6363,306616.0
2021-12-02 09:55:00,52.88,53.0,52.85,52.99,261813.0,47.6363,47.7444,47.6093,47.7354,261813.0
2021-12-02 10:00:00,52.98,53.05,52.96,53.02,224713.0,47.7264,47.7895,47.7084,47.7625,224713.0
2021-12-02 10:05:00,53.01,53.03,52.9,52.97,279816.0,47.7535,47.7715,47.6544,47.7174,279816.0
2021-12-02 10:10:00,52.97,53.01,52.93,52.93,199507.0,47.7174,47.7535,47.6814,47.6814,199507.0
2021-12-02 10:15:00,52.93,53.09,52.92,53.09,242318.0,47.6814,47.8255,47.6724,47.8255,242318.0
2021-12-02 10:20:00,53.09,53.11,52.99,53.02,218377.0,47.8255,47.8435,47.7354,47.7625,218377.0
2021-12-02 10:25:00,53.01,53.01,52.92,52.97,200736.0,47.7535,47.7535,47.6724,47.7174,200736.0
2021-12-02 10:30:00,52.97,53.06,52.9,52.91,207925.0,47.7174,47.7985,47.6544,47.6634,207925.0
2021-12-02 10:35:00,52.9,53.03,52.89,52.96,227646.0,47.6544,47.7715,47.6454,47.7084,227646.0
2021-12-02 10:40:00,52.97,53.01,52.94,52.99,175032.0,47.7174,47.7535,47.6904,47.7354,175032.0
2021-12-02 10:45:00,52.98,53.03,52.95,53.01,101332.0,47.7264,47.7715,47.6994,47.7535,101332.0
2021-12-02 10:50:00,53.01,53.03,52.93,52.98,127606.0,47.7535,47.7715,47.6814,47.7264,127606.0
2021-12-02 10:55:00,52.98,53.01,52.9,53.01,147685.0,47.7264,47.7535,47.6544,47.7535,147685.0
2021-12-02 11:00:00,53.0,53.06,52.99,53.01,174157.0,47.7444,47.7985,47.7354,47.7535,174157.0
2021-12-02 11:05:00,53.01,53.1,53.0,53.06,194292.0,47.7535,47.8345,47.7444,47.7985,194292.0
2021-12-02 11:10:00,53.06,53.06,52.94,52.96,166142.0,47.7985,47.7985,47.6904,47.7084,166142.0
2021-12-02 11:15:00,52.95,52.96,52.87,52.96,266853.0,47.6994,47.7084,47.6273,47.7084,266853.0
2021-12-02 11:20:00,52.96,53.1,52.95,53.02,193182.0,47.7084,47.8345,47.6994,47.7625,193182.0
2021-12-02 11:25:00,53.02,53.02,52.93,52.95,194755.0,47.7625,47.7625,47.6814,47.6994,194755.0
2021-12-02 11:30:00,52.95,53.04,52.92,52.99,152068.0,47.6994,47.7805,47.6724,47.7354,152068.0
2021-12-02 11:35:00,52.99,53.05,52.98,53.01,55155.0,47.7354,47.7895,47.7264,47.7535,55155.0
2021-12-02 11:40:00,53.01,53.07,52.99,52.99,98102.0,47.7535,47.8075,47.7354,47.7354,98102.0
2021-12-02 11:45:00,53.0,53.03,52.96,53.01,83974.0,47.7444,47.7715,47.7084,47.7535,83974.0
2021-12-02 11:50:00,53.01,53.05,52.97,53.05,53764.0,47.7535,47.7895,47.7174,47.7895,53764.0
2021-12-02 11:55:00,53.04,53.09,52.95,53.08,92940.0,47.7805,47.8255,47.6994,47.8165,92940.0
2021-12-02 12:00:00,53.08,53.16,53.05,53.13,94757.0,47.8165,47.8886,47.7895,47.8616,94757.0
2021-12-02 12:05:00,53.13,53.13,53.05,53.07,68649.0,47.8616,47.8616,47.7895,47.8075,68649.0
2021-12-02 12:10:00,53.07,53.15,53.07,53.14,133617.0,47.8075,47.8796,47.8075,47.8706,133617.0
2021-12-02 12:15:00,53.14,53.17,53.08,53.15,133960.0,47.8706,47.8976,47.8165,47.8796,133960.0
2021-12-02 12:20:00,53.15,53.16,53.08,53.1,114404.0,47.8796,47.8886,47.8165,47.8345,114404.0
2021-12-02 12:25:00,53.09,53.09,53.06,53.09,72151.0,47.8255,47.8255,47.7985,47.8255,72151.0
2021-12-02 12:30:00,53.09,53.11,53.04,53.04,78731.0,47.8255,47.8435,47.7805,47.7805,78731.0
2021-12-02 12:35:00,53.05,53.1,53.02,53.07,71344.0,47.7895,47.8345,47.7625,47.8075,71344.0
2021-12-02 12:40:00,53.06,53.09,53.03,53.04,44138.0,47.7985,47.8255,47.7715,47.7805,44138.0
2021-12-02 12:45:00,53.04,53.11,53.03,53.1,63878.0,47.7805,47.8435,47.7715,47.8345,63878.0
2021-12-02 12:50:00,53.09,53.12,53.08,53.11,78387.0,47.8255,47.8525,47.8165,47.8435,78387.0
2021-12-02 12:55:00,53.11,53.16,53.1,53.13,118865.0,47.8435,47.8886,47.8345,47.8616,118865.0
2021-12-02 13:00:00,53.14,53.16,53.01,53.16,154428.0,47.8706,47.8886,47.7535,47.8886,154428.0
2021-12-02 13:05:00,53.15,53.2,53.15,53.18,63765.0,47.8796,47.9246,47.8796,47.9066,63765.0
2021-12-02 13:10:00,53.17,53.2,53.16,53.18,73536.0,47.8976,47.9246,47.8886,47.9066,73536.0
2021-12-02 13:15:00,53.18,53.19,53.15,53.18,55054.0,47.9066,47.9156,47.8796,47.9066,55054.0
2021-12-02 13:20:00,53.18,53.2,53.13,53.14,93053.0,47.9066,47.9246,47.8616,47.8706,93053.0
2021-12-02 13:25:00,53.14,53.19,53.12,53.17,100612.0,47.8706,47.9156,47.8525,47.8976,100612.0
2021-12-02 13:30:00,53.17,53.18,53.13,53.18,71189.0,47.8976,47.9066,47.8616,47.9066,71189.0
2021-12-02 13:35:00,53.17,53.21,53.16,53.21,61376.0,47.8976,47.9336,47.8886,47.9336,61376.0
2021-12-02 13:40:00,53.21,53.24,53.2,53.21,75422.0,47.9336,47.9606,47.9246,47.9336,75422.0
2021-12-02 13:45:00,53.2,53.21,53.16,53.19,86549.0,47.9246,47.9336,47.8886,47.9156,86549.0
2021-12-02 13:50:00,53.18,53.2,53.15,53.19,84871.0,47.9066,47.9246,47.8796,47.9156,84871.0
2021-12-02 13:55:00,53.18,53.25,53.18,53.23,94230.0,47.9066,47.9697,47.9066,47.9516,94230.0
2021-12-02 14:00:00,53.24,53.25,53.17,53.17,78949.0,47.9606,47.9697,47.8976,47.8976,78949.0
2021-12-02 14:05:00,53.18,53.2,53.14,53.19,74727.0,47.9066,47.9246,47.8706,47.9156,74727.0
2021-12-02 14:10:00,53.2,53.26,53.18,53.25,76127.0,47.9246,47.9787,47.9066,47.9697,76127.0
2021-12-02 14:15:00,53.25,53.27,53.23,53.26,64231.0,47.9697,47.9877,47.9516,47.9787,64231.0
2021-12-02 14:20:00,53.26,53.29,53.22,53.29,83254.0,47.9787,48.0057,47.9426,48.0057,83254.0
2021-12-02 14:25:00,53.29,53.34,53.28,53.33,91335.0,48.0057,48.0507,47.9967,48.0417,91335.0
2021-12-02 14:30:00,53.33,53.34,53.26,53.27,54909.0,48.0417,48.0507,47.9787,47.9877,54909.0
2021-12-02 14:35:00,53.27,53.3,53.24,53.29,63719.0,47.9877,48.0147,47.9606,48.0057,63719.0
2021-12-02 14:40:00,53.29,53.32,53.28,53.29,90853.0,48.0057,48.0327,47.9967,48.0057,90853.0
2021-12-02 14:45:00,53.3,53.3,53.23,53.24,46291.0,48.0147,48.0147,47.9516,47.9606,46291.0
2021-12-02 14:50:00,53.24,53.27,53.2,53.26,119087.0,47.9606,47.9877,47.9246,47.9787,119087.0
2021-12-02 14:55:00,53.26,53.28,53.24,53.24,58798.0,47.9787,47.9967,47.9606,47.9606,58798.0
2021-12-02 15:00:00,53.25,53.29,53.21,53.23,67956.0,47.9697,48.0057,47.9336,47.9516,67956.0
2021-12-02 15:05:00,53.22,53.29,53.21,53.25,60455.0,47.9426,48.0057,47.9336,47.9697,60455.0
2021-12-02 15:10:00,53.25,53.26,53.18,53.23,94470.0,47.9697,47.9787,47.9066,47.9516,94470.0
2021-12-02 15:15:00,53.23,53.26,53.17,53.2,87285.0,47.9516,47.9787,47.8976,47.9246,87285.0
2021-12-02 15:20:00,53.2,53.21,53.13,53.14,85234.0,47.9246,47.9336,47.8616,47.8706,85234.0
2021-12-02 15:25:00,53.14,53.19,53.11,53.16,108981.0,47.8706,47.9156,47.8435,47.8886,108981.0
2021-12-02 15:30:00,53.17,53.24,53.16,53.21,86805.0,47.8976,47.9606,47.8886,47.9336,86805.0
2021-12-02 15:35:00,53.2,53.21,53.12,53.15,133920.0,47.9246,47.9336,47.8525,47.8796,133920.0
2021-12-02 15:40:00,53.15,53.21,53.12,53.16,170314.0,47.8796,47.9336,47.8525,47.8886,170314.0
2021-12-02 15:45:00,53.16,53.2,53.1,53.19,314693.0,47.8886,47.9246,47.8345,47.9156,314693.0
2021-12-02 15:50:00,53.17,53.19,53.08,53.1,569415.0,47.8976,47.9156,47.8165,47.8345,569415.0
2021-12-02 15:55:00,53.1,53.11,52.99,53.08,1179281.0,47.8345,47.8435,47.7354,47.8165,1179281.0
2021-12-03 09:30:00,53.33,53.53,53.33,53.52,391823.0,48.0417,48.2219,48.0417,48.2129,391823.0
2021-12-03 09:35:00,53.52,53.52,53.22,53.24,193515.0,48.2129,48.2129,47.9426,47.9606,193515.0
2021-12-03 09:40:00,53.25,53.3,53.22,53.23,98119.0,47.9697,48.0147,47.9426,47.9516,98119.0
2021-12-03 09:45:00,53.23,53.3,53.21,53.23,155966.0,47.9516,48.0147,47.9336,47.9516,155966.0
2021-12-03 09:50:00,53.23,53.25,53.12,53.18,156981.0,47.9516,47.9697,47.8525,47.9066,156981.0
2021-12-03 09:55:00,53.19,53.25,53.14,53.16,125883.0,47.9156,47.9697,47.8706,47.8886,125883.0
2021-12-03 10:00:00,53.14,53.26,53.13,53.23,123154.0,47.8706,47.9787,47.8616,47.9516,123154.0
2021-12-03 10:05:00,53.23,53.29,53.19,53.19,185772.0,47.9516,48.0057,47.9156,47.9156,185772.0
2021-12-03 10:10:00,53.19,53.24,53.1,53.12,222944.0,47.9156,47.9606,47.8345,47.8525,222944.0
2021-12-03 10:15:00,53.11,53.24,53.11,53.2,251359.0,47.8435,47.9606,47.8435,47.9246,251359.0
2021-12-03 10:20:00,53.19,53.25,53.13,53.25,179477.0,47.9156,47.9697,47.8616,47.9697,179477.0
2021-12-03 10:25:00,53.24,53.35,53.2,53.33,161706.0,47.9606,48.0597,47.9246,48.0417,161706.0
2021-12-03 10:30:00,53.33,53.34,53.13,53.14,206186.0,48.0417,48.0507,47.8616,47.8706,206186.0
2021-12-03 10:35:00,53.14,53.26,53.11,53.19,167016.0,47.8706,47.9787,47.8435,47.9156,167016.0
2021-12-03 10:40:00,53.19,53.19,53.09,53.09,126917.0,47.9156,47.9156,47.8255,47.8255,126917.0
2021-12-03 10:45:00,53.09,53.1,53.0,53.07,245214.0,47.8255,47.8345,47.7444,47.8075,245214.0
2021-12-03 10:50:00,53.07,53.08,53.01,53.02,188046.0,47.8075,47.8165,47.7535,47.7625,188046.0
2021-12-03 10:55:00,53.02,53.08,53.0,53.0,236723.0,47.7625,47.8165,47.7444,47.7444,236723.0
2021-12-03 11:00:00,53.0,53.08,52.98,53.06,373591.0,47.7444,47.8165,47.7264,47.7985,373591.0
2021-12-03 11:05:00,53.05,53.11,53.01,53.09,191838.0,47.7895,47.8435,47.7535,47.8255,191838.0
2021-12-03 11:10:00,53.08,53.28,53.08,53.25,197964.0,47.8165,47.9967,47.8165,47.9697,197964.0
2021-12-03 11:15:00,53.25,53.31,53.25,53.3,233730.0,47.9697,48.0237,47.9697,48.0147,233730.0
2021-12-03 11:20:00,53.3,53.34,53.21,53.22,148489.0,48.0147,48.0507,47.9336,47.9426,148489.0
2021-12-03 11:25:00,53.22,53.26,53.2,53.24,129004.0,47.9426,47.9787,47.9246,47.9606,129004.0
2021-12-03 11:30:00,53.23,53.26,53.19,53.24,98380.0,47.9516,47.9787,47.9156,47.9606,98380.0
2021-12-03 11:35:00,53.24,53.25,53.15,53.21,122711.0,47.9606,47.9697,47.8796,47.9336,122711.0
2021-12-03 11:40:00,53.21,53.22,53.09,53.11,194131.0,47.9336,47.9426,47.8255,47.8435,194131.0
2021-12-03 11:45:00,53.11,53.15,53.07,53.1,245805.0,47.8435,47.8796,47.8075,47.8345,245805.0
2021-12-03 11:50:00,53.1,53.1,53.0,53.03,143533.0,47.8345,47.8345,47.7444,47.7715,143533.0
2021-12-03 11:55:00,53.04,53.05,52.99,53.0,215833.0,47.7805,47.7895,47.7354,47.7444,215833.0
2021-12-03 12:00:00,53.0,53.1,52.99,53.07,154549.0,47.7444,47.8345,47.7354,47.8075,154549.0
2021-12-03 12:05:00,53.07,53.13,53.01,53.1,177464.0,47.8075,47.8616,47.7535,47.8345,177464.0
2021-12-03 12:10:00,53.11,53.12,53.03,53.04,135219.0,47.8435,47.8525,47.7715,47.7805,135219.0
2021-12-03 12:15:00,53.04,53.12,53.03,53.1,110827.0,47.7805,47.8525,47.7715,47.8345,110827.0
2021-12-03 12:20:00,53.11,53.24,53.09,53.2,182351.0,47.8435,47.9606,47.8255,47.9246,182351.0
2021-12-03 12:25:00,53.2,53.26,53.16,53.25,165449.0,47.9246,47.9787,47.8886,47.9697,165449.0
2021-12-03 12:30:00,53.25,53.29,53.16,53.19,150022.0,47.9697,48.0057,47.8886,47.9156,150022.0
2021-12-03 12:35:00,53.19,53.24,53.15,53.16,123821.0,47.9156,47.9606,47.8796,47.8886,123821.0
2021-12-03 12:40:00,53.16,53.22,53.15,53.18,156739.0,47.8886,47.9426,47.8796,47.9066,156739.0
2021-12-03 12:45:00,53.17,53.19,53.08,53.1,137901.0,47.8976,47.9156,47.8165,47.8345,137901.0
2021-12-03 12:50:00,53.1,53.16,53.09,53.13,149038.0,47.8345,47.8886,47.8255,47.8616,149038.0
2021-12-03 12:55:00,53.12,53.18,53.09,53.18,162114.0,47.8525,47.9066,47.8255,47.9066,162114.0
2021-12-03 13:00:00,53.18,53.24,53.15,53.23,181453.0,47.9066,47.9606,47.8796,47.9516,181453.0
2021-12-03 13:05:00,53.23,53.24,53.2,53.22,123950.0,47.9516,47.9606,47.9246,47.9426,123950.0
2021-12-03 13:10:00,53.21,53.21,53.15,53.16,88929.0,47.9336,47.9336,47.8796,47.8886,88929.0
2021-12-03 13:15:00,53.15,53.2,53.13,53.19,117869.0,47.8796,47.9246,47.8616,47.9156,117869.0
2021-12-03 13:20:00,53.18,53.22,53.15,53.22,135011.0,47.9066,47.9426,47.8796,47.9426,135011.0
2021-12-03 13:25:00,53.21,53.24,53.17,53.18,105229.0,47.9336,47.9606,47.8976,47.9066,105229.0
2021-12-03 13:30:00,53.19,53.21,53.14,53.18,120339.0,47.9156,47.9336,47.8706,47.9066,120339.0
2021-12-03 13:35:00,53.17,53.21,53.15,53.19,187998.0,47.8976,47.9336,47.8796,47.9156,187998.0
2021-12-03 13:40:00,53.19,53.24,53.16,53.23,154581.0,47.9156,47.9606,47.8886,47.9516,154581.0
2021-12-03 13:45:00,53.23,53.26,53.16,53.21,172924.0,47.9516,47.9787,47.8886,47.9336,172924.0
2021-12-03 13:50:00,53.21,53.3,53.2,53.26,182246.0,47.9336,48.0147,47.9246,47.9787,182246.0
2021-12-03 13:55:00,53.26,53.29,53.23,53.24,141214.0,47.9787,48.0057,47.9516,47.9606,141214.0
2021-12-03 14:00:00,53.23,53.26,53.2,53.21,219271.0,47.9516,47.9787,47.9246,47.9336,219271.0
2021-12-03 14:05:00,53.22,53.27,53.2,53.21,197969.0,47.9426,47.9877,47.9246,47.9336,197969.0
2021-12-03 14:10:00,53.21,53.26,53.2,53.23,141516.0,47.9336,47.9787,47.9246,47.9516,141516.0
2021-12-03 14:15:00,53.22,53.23,53.14,53.15,174226.0,47.9426,47.9516,47.8706,47.8796,174226.0
2021-12-03 14:20:00,53.15,53.21,53.09,53.21,159020.0,47.8796,47.9336,47.8255,47.9336,159020.0
2021-12-03 14:25:00,53.2,53.22,53.11,53.12,195015.0,47.9246,47.9426,47.8435,47.8525,195015.0
2021-12-03 14:30:00,53.12,53.16,53.09,53.16,158160.0,47.8525,47.8886,47.8255,47.8886,158160.0
2021-12-03 14:35:00,53.16,53.17,53.09,53.11,192774.0,47.8886,47.8976,47.8255,47.8435,192774.0
2021-12-03 14:40:00,53.11,53.18,53.09,53.16,180836.0,47.8435,47.9066,47.8255,47.8886,180836.0
2021-12-03 14:45:00,53.16,53.17,53.13,53.15,180337.0,47.8886,47.8976,47.8616,47.8796,180337.0
2021-12-03 14:50:00,53.15,53.2,53.13,53.15,211327.0,47.8796,47.9246,47.8616,47.8796,211327.0
2021-12-03 14:55:00,53.15,53.19,53.1,53.17,211327.0,47.8796,47.9156,47.8345,47.8976,211327.0
2021-12-03 15:00:00,53.18,53.23,53.11,53.22,183450.0,47.9066,47.9516,47.8435,47.9426,183450.0
2021-12-03 15:05:00,53.21,53.29,53.17,53.18,184077.0,47.9336,48.0057,47.8976,47.9066,184077.0
2021-12-03 15:10:00,53.18,53.28,53.18,53.28,137621.0,47.9066,47.9967,47.9066,47.9967,137621.0
2021-12-03 15:15:00,53.28,53.28,53.12,53.15,132412.0,47.9967,47.9967,47.8525,47.8796,132412.0
2021-12-03 15:20:00,53.16,53.32,53.15,53.32,185373.0,47.8886,48.0327,47.8796,48.0327,185373.0
2021-12-03 15:25:00,53.32,53.39,53.31,53.35,220847.0,48.0327,48.0958,48.0237,48.0597,220847.0
2021-12-03 15:30:00,53.35,53.36,53.32,53.35,190404.0,48.0597,48.0687,48.0327,48.0597,190404.0
2021-12-03 15:35:00,53.35,53.39,53.31,53.33,254205.0,48.0597,48.0958,48.0237,48.0417,254205.0
2021-12-03 15:40:00,53.33,53.36,53.3,53.32,180641.0,48.0417,48.0687,48.0147,48.0327,180641.0
2021-12-03 15:45:00,53.31,53.37,53.3,53.35,425847.0,48.0237,48.0778,48.0147,48.0597,425847.0
2021-12-03 15:50:00,53.36,53.49,53.31,53.45,471226.0,48.0687,48.1859,48.0237,48.1498,471226.0
2021-12-03 15:55:00,53.45,53.61,53.44,53.55,1646878.0,48.1498,48.294,48.1408,48.2399,1646878.0
2021-12-06 09:30:00,54.31,54.49,54.14,54.41,722283.0,48.9245,49.0867,48.7714,49.0146,722283.0
2021-12-06 09:35:00,54.41,54.54,54.3,54.5,374226.0,49.0146,49.1317,48.9155,49.0957,374226.0
2021-12-06 09:40:00,54.5,54.54,54.42,54.52,343214.0,49.0957,49.1317,49.0236,49.1137,343214.0
2021-12-06 09:45:00,54.51,54.6,54.47,54.54,261566.0,49.1047,49.1858,49.0687,49.1317,261566.0
2021-12-06 09:50:00,54.53,54.69,54.47,54.64,274050.0,49.1227,49.2669,49.0687,49.2218,274050.0
2021-12-06 09:55:00,54.63,54.83,54.61,54.79,255381.0,49.2128,49.393,49.1948,49.3569,255381.0
2021-12-06 10:00:00,54.78,54.91,54.78,54.86,286064.0,49.3479,49.465,49.3479,49.42,286064.0
2021-12-06 10:05:00,54.87,55.09,54.84,55.02,575852.0,49.429,49.6272,49.402,49.5641,575852.0
2021-12-06 10:10:00,55.01,55.05,54.96,55.04,352234.0,49.5551,49.5912,49.5101,49.5822,352234.0
2021-12-06 10:15:00,55.04,55.04,54.95,55.03,370110.0,49.5822,49.5822,49.5011,49.5731,370110.0
2021-12-06 10:20:00,55.02,55.04,54.95,55.0,232148.0,49.5641,49.5822,49.5011,49.5461,232148.0
2021-12-06 10:25:00,54.99,55.03,54.97,55.0,229362.0,49.5371,49.5731,49.5191,49.5461,229362.0
2021-12-06 10:30:00,55.0,55.03,54.95,54.99,235506.0,49.5461,49.5731,49.5011,49.5371,235506.0
2021-12-06 10:35:00,54.99,55.07,54.97,55.04,305270.0,49.5371,49.6092,49.5191,49.5822,305270.0
2021-12-06 10:40:00,55.04,55.08,55.0,55.05,298358.0,49.5822,49.6182,49.5461,49.5912,298358.0
2021-12-06 10:45:00,55.06,55.06,55.01,55.05,247580.0,49.6002,49.6002,49.5551,49.5912,247580.0
2021-12-06 10:50:00,55.04,55.06,55.02,55.02,285770.0,49.5822,49.6002,49.5641,49.5641,285770.0
2021-12-06 10:55:00,55.03,55.04,54.97,55.02,170322.0,49.5731,49.5822,49.5191,49.5641,170322.0
2021-12-06 11:00:00,55.03,55.03,54.97,55.02,320047.0,49.5731,49.5731,49.5191,49.5641,320047.0
2021-12-06 11:05:00,55.02,55.03,54.98,55.01,532675.0,49.5641,49.5731,49.5281,49.5551,532675.0
2021-12-06 11:10:00,55.01,55.02,54.98,55.0,205795.0,49.5551,49.5641,49.5281,49.5461,205795.0
2021-12-06 11:15:00,54.99,55.01,54.97,55.01,285297.0,49.5371,49.5551,49.5191,49.5551,285297.0
2021-12-06 11:20:00,55.0,55.01,54.98,54.99,238025.0,49.5461,49.5551,49.5281,49.5371,238025.0
2021-12-06 11:25:00,55.0,55.05,54.99,55.02,366064.0,49.5461,49.5912,49.5371,49.5641,366064.0
2021-12-06 11:30:00,55.02,55.05,54.98,55.04,248111.0,49.5641,49.5912,49.5281,49.5822,248111.0
2021-12-06 11:35:00,55.05,55.21,55.03,55.19,283828.0,49.5912,49.7353,49.5731,49.7173,283828.0
2021-12-06 11:40:00,55.19,55.24,55.18,55.23,134566.0,49.7173,49.7623,49.7083,49.7533,134566.0
2021-12-06 11:45:00,55.23,55.25,55.16,55.21,138144.0,49.7533,49.7713,49.6903,49.7353,138144.0
2021-12-06 11:50:00,55.21,55.24,55.19,55.21,135074.0,49.7353,49.7623,49.7173,49.7353,135074.0
2021-12-06 11:55:00,55.2,55.22,55.13,55.13,155683.0,49.7263,49.7443,49.6632,49.6632,155683.0
2021-12-06 12:00:00,55.14,55.2,55.1,55.16,279621.0,49.6722,49.7263,49.6362,49.6903,279621.0
2021-12-06 12:05:00,55.16,55.17,55.06,55.09,121830.0,49.6903,49.6993,49.6002,49.6272,121830.0
2021-12-06 12:10:00,55.09,55.13,55.06,55.11,143923.0,49.6272,49.6632,49.6002,49.6452,143923.0
2021-12-06 12:15:00,55.11,55.13,55.05,55.12,129919.0,49.6452,49.6632,49.5912,49.6542,129919.0
2021-12-06 12:20:00,55.12,55.16,55.07,55.15,104186.0,49.6542,49.6903,49.6092,49.6812,104186.0
2021-12-06 12:25:00,55.15,55.19,55.13,55.16,119988.0,49.6812,49.7173,49.6632,49.6903,119988.0
2021-12-06 12:30:00,55.16,55.16,55.09,55.14,168245.0,49.6903,49.6903,49.6272,49.6722,168245.0
2021-12-06 12:35:00,55.13,55.17,55.12,55.16,127996.0,49.6632,49.6993,49.6542,49.6903,127996.0
2021-12-06 12:40:00,55.15,55.2,55.14,55.16,125362.0,49.6812,49.7263,49.6722,49.6903,125362.0
2021-12-06 12:45:00,55.16,55.18,55.12,55.18,117144.0,49.6903,49.7083,49.6542,49.7083,117144.0
2021-12-06 12:50:00,55.17,55.2,55.15,55.18,88083.0,49.6993,49.7263,49.6812,49.7083,88083.0
2021-12-06 12:55:00,55.17,55.23,55.17,55.23,100262.0,49.6993,49.7533,49.6993,49.7533,100262.0
2021-12-06 13:00:00,55.23,55.24,55.19,55.22,80347.0,49.7533,49.7623,49.7173,49.7443,80347.0
2021-12-06 13:05:00,55.22,55.22,55.15,55.17,86737.0,49.7443,49.7443,49.6812,49.6993,86737.0
2021-12-06 13:10:00,55.16,55.17,55.05,55.06,228966.0,49.6903,49.6993,49.5912,49.6002,228966.0
2021-12-06 13:15:00,55.06,55.13,55.04,55.12,139205.0,49.6002,49.6632,49.5822,49.6542,139205.0
2021-12-06 13:20:00,55.12,55.13,55.08,55.09,122600.0,49.6542,49.6632,49.6182,49.6272,122600.0
2021-12-06 13:25:00,55.09,55.13,55.08,55.12,124768.0,49.6272,49.6632,49.6182,49.6542,124768.0
2021-12-06 13:30:00,55.11,55.11,55.01,55.02,132896.0,49.6452,49.6452,49.5551,49.5641,132896.0
2021-12-06 13:35:00,55.02,55.06,55.0,55.05,97138.0,49.5641,49.6002,49.5461,49.5912,97138.0
2021-12-06 13:40:00,55.05,55.08,55.01,55.05,299888.0,49.5912,49.6182,49.5551,49.5912,299888.0
2021-12-06 13:45:00,55.04,55.07,55.01,55.04,150759.0,49.5822,49.6092,49.5551,49.5822,150759.0
2021-12-06 13:50:00,55.04,55.05,55.01,55.02,146102.0,49.5822,49.5912,49.5551,49.5641,146102.0
2021-12-06 13:55:00,55.03,55.04,54.94,54.98,135188.0,49.5731,49.5822,49.4921,49.5281,135188.0
2021-12-06 14:00:00,54.99,55.05,54.97,55.03,132121.0,49.5371,49.5912,49.5191,49.5731,132121.0
2021-12-06 14:05:00,55.02,55.03,54.99,55.0,115635.0,49.5641,49.5731,49.5371,49.5461,115635.0
2021-12-06 14:10:00,55.0,55.05,54.99,55.04,83770.0,49.5461,49.5912,49.5371,49.5822,83770.0
2021-12-06 14:15:00,55.04,55.04,54.99,55.01,182005.0,49.5822,49.5822,49.5371,49.5551,182005.0
2021-12-06 14:20:00,55.0,55.09,54.99,55.08,105267.0,49.5461,49.6272,49.5371,49.6182,105267.0
2021-12-06 14:25:00,55.07,55.09,55.07,55.09,81397.0,49.6092,49.6272,49.6092,49.6272,81397.0
2021-12-06 14:30:00,55.08,55.11,55.03,55.05,99747.0,49.6182,49.6452,49.5731,49.5912,99747.0
2021-12-06 14:35:00,55.05,55.1,55.05,55.1,72528.0,49.5912,49.6362,49.5912,49.6362,72528.0
2021-12-06 14:40:00,55.1,55.1,55.07,55.09,100501.0,49.6362,49.6362,49.6092,49.6272,100501.0
2021-12-06 14:45:00,55.09,55.1,55.03,55.05,128878.0,49.6272,49.6362,49.5731,49.5912,128878.0
2021-12-06 14:50:00,55.05,55.05,54.95,54.96,103438.0,49.5912,49.5912,49.5011,49.5101,103438.0
2021-12-06 14:55:00,54.96,55.01,54.94,54.99,159438.0,49.5101,49.5551,49.4921,49.5371,159438.0
2021-12-06 15:00:00,54.99,55.02,54.96,54.98,121522.0,49.5371,49.5641,49.5101,49.5281,121522.0
2021-12-06 15:05:00,54.99,55.0,54.93,54.95,75102.0,49.5371,49.5461,49.4831,49.5011,75102.0
2021-12-06 15:10:00,54.96,54.96,54.88,54.96,196440.0,49.5101,49.5101,49.438,49.5101,196440.0
2021-12-06 15:15:00,54.95,55.0,54.92,54.94,148136.0,49.5011,49.5461,49.4741,49.4921,148136.0
2021-12-06 15:20:00,54.94,54.96,54.91,54.93,186434.0,49.4921,49.5101,49.465,49.4831,186434.0
2021-12-06 15:25:00,54.93,54.93,54.87,54.92,186642.0,49.4831,49.4831,49.429,49.4741,186642.0
2021-12-06 15:30:00,54.92,54.93,54.86,54.93,251690.0,49.4741,49.4831,49.42,49.4831,251690.0
2021-12-06 15:35:00,54.93,54.96,54.9,54.95,205925.0,49.4831,49.5101,49.456,49.5011,205925.0
2021-12-06 15:40:00,54.95,54.95,54.89,54.93,263250.0,49.5011,49.5011,49.447,49.4831,263250.0
2021-12-06 15:45:00,54.93,54.94,54.84,54.91,293936.0,49.4831,49.4921,49.402,49.465,293936.0
2021-12-06 15:50:00,54.91,55.01,54.88,55.01,544102.0,49.465,49.5551,49.438,49.5551,544102.0
2021-12-06 15:55:00,55.0,55.01,54.87,54.92,844465.0,49.5461,49.5551,49.429,49.4741,844465.0
2021-12-07 09:30:00,55.02,55.02,54.85,54.89,733632.0,49.5641,49.5641,49.411,49.447,733632.0
2021-12-07 09:35:00,54.89,55.0,54.88,54.96,507225.0,49.447,49.5461,49.438,49.5101,507225.0
2021-12-07 09:40:00,54.97,55.04,54.94,55.01,449669.0,49.5191,49.5822,49.4921,49.5551,449669.0
2021-12-07 09:45:00,55.01,55.02,54.89,54.99,358733.0,49.5551,49.5641,49.447,49.5371,358733.0
2021-12-07 09:50:00,54.98,55.02,54.94,55.0,412528.0,49.5281,49.5641,49.4921,49.5461,412528.0
2021-12-07 09:55:00,55.0,55.01,54.93,54.96,381641.0,49.5461,49.5551,49.4831,49.5101,381641.0
2021-12-07 10:00:00,54.97,55.02,54.95,55.02,446860.0,49.5191,49.5641,49.5011,49.5641,446860.0
2021-12-07 10:05:00,55.01,55.04,54.98,55.02,809428.0,49.5551,49.5822,49.5281,49.5641,809428.0
2021-12-07 10:10:00,55.03,55.17,55.01,55.08,521122.0,49.5731,49.6993,49.5551,49.6182,521122.0
2021-12-07 10:15:00,55.08,55.14,55.03,55.09,293572.0,49.6182,49.6722,49.5731,49.6272,293572.0
2021-12-07 10:20:00,55.1,55.22,55.08,55.22,577643.0,49.6362,49.7443,49.6182,49.7443,577643.0
2021-12-07 10:25:00,55.22,55.28,55.21,55.22,536686.0,49.7443,49.7984,49.7353,49.7443,536686.0
2021-12-07 10:30:00,55.22,55.33,55.22,55.31,300613.0,49.7443,49.8434,49.7443,49.8254,300613.0
2021-12-07 10:35:00,55.31,55.33,55.19,55.2,192038.0,49.8254,49.8434,49.7173,49.7263,192038.0
2021-12-07 10:40:00,55.2,55.24,55.19,55.22,136089.0,49.7263,49.7623,49.7173,49.7443,136089.0
2021-12-07 10:45:00,55.22,55.24,55.06,55.08,237308.0,49.7443,49.7623,49.6002,49.6182,237308.0
2021-12-07 10:50:00,55.07,55.21,55.06,55.2,352811.0,49.6092,49.7353,49.6002,49.7263,352811.0
2021-12-07 10:55:00,55.2,55.23,55.16,55.19,169362.0,49.7263,49.7533,49.6903,49.7173,169362.0
2021-12-07 11:00:00,55.18,55.19,55.11,55.16,132578.0,49.7083,49.7173,49.6452,49.6903,132578.0
2021-12-07 11:05:00,55.16,55.19,55.11,55.18,131443.0,49.6903,49.7173,49.6452,49.7083,131443.0
2021-12-07 11:10:00,55.18,55.18,55.06,55.09,136693.0,49.7083,49.7083,49.6002,49.6272,136693.0
2021-12-07 11:15:00,55.09,55.11,55.04,55.05,229690.0,49.6272,49.6452,49.5822,49.5912,229690.0
2021-12-07 11:20:00,55.05,55.13,55.04,55.11,120936.0,49.5912,49.6632,49.5822,49.6452,120936.0
2021-12-07 11:25:00,55.11,55.16,55.07,55.15,160610.0,49.6452,49.6903,49.6092,49.6812,160610.0
2021-12-07 11:30:00,55.15,55.21,55.11,55.18,274926.0,49.6812,49.7353,49.6452,49.7083,274926.0
2021-12-07 11:35:00,55.18,55.23,55.15,55.22,163173.0,49.7083,49.7533,49.6812,49.7443,163173.0
2021-12-07 11:40:00,55.22,55.26,55.2,55.22,126546.0,49.7443,49.7803,49.7263,49.7443,126546.0
2021-12-07 11:45:00,55.22,55.25,55.2,55.25,80758.0,49.7443,49.7713,49.7263,49.7713,80758.0
2021-12-07 11:50:00,55.25,55.3,55.23,55.3,93002.0,49.7713,49.8164,49.7533,49.8164,93002.0
2021-12-07 11:55:00,55.3,55.3,55.27,55.28,71579.0,49.8164,49.8164,49.7893,49.7984,71579.0
2021-12-07 12:00:00,55.28,55.29,55.24,55.26,58398.0,49.7984,49.8074,49.7623,49.7803,58398.0
2021-12-07 12:05:00,55.26,55.3,55.24,55.26,108737.0,49.7803,49.8164,49.7623,49.7803,108737.0
2021-12-07 12:10:00,55.27,55.28,55.25,55.28,77932.0,49.7893,49.7984,49.7713,49.7984,77932.0
2021-12-07 12:15:00,55.28,55.29,55.23,55.27,112497.0,49.7984,49.8074,49.7533,49.7893,112497.0
2021-12-07 12:20:00,55.27,55.31,55.26,55.3,66230.0,49.7893,49.8254,49.7803,49.8164,66230.0
2021-12-07 12:25:00,55.29,55.32,55.28,55.31,91238.0,49.8074,49.8344,49.7984,49.8254,91238.0
2021-12-07 12:30:00,55.31,55.32,55.25,55.3,72299.0,49.8254,49.8344,49.7713,49.8164,72299.0
2021-12-07 12:35:00,55.3,55.32,55.27,55.27,72880.0,49.8164,49.8344,49.7893,49.7893,72880.0
2021-12-07 12:40:00,55.28,55.35,55.26,55.35,186712.0,49.7984,49.8614,49.7803,49.8614,186712.0
2021-12-07 12:45:00,55.35,55.39,55.33,55.37,162859.0,49.8614,49.8974,49.8434,49.8794,162859.0
2021-12-07 12:50:00,55.36,55.38,55.34,55.36,78332.0,49.8704,49.8884,49.8524,49.8704,78332.0
2021-12-07 12:55:00,55.36,55.36,55.32,55.35,42078.0,49.8704,49.8704,49.8344,49.8614,42078.0
2021-12-07 13:00:00,55.35,55.37,55.31,55.32,37253.0,49.8614,49.8794,49.8254,49.8344,37253.0
2021-12-07 13:05:00,55.32,55.38,55.32,55.36,125892.0,49.8344,49.8884,49.8344,49.8704,125892.0
2021-12-07 13:10:00,55.35,55.37,55.32,55.34,61085.0,49.8614,49.8794,49.8344,49.8524,61085.0
2021-12-07 13:15:00,55.33,55.36,55.32,55.36,42479.0,49.8434,49.8704,49.8344,49.8704,42479.0
2021-12-07 13:20:00,55.36,55.37,55.31,55.34,36367.0,49.8704,49.8794,49.8254,49.8524,36367.0
2021-12-07 13:25:00,55.34,55.34,55.28,55.33,78509.0,49.8524,49.8524,49.7984,49.8434,78509.0
2021-12-07 13:30:00,55.33,55.37,55.29,55.31,161774.0,49.8434,49.8794,49.8074,49.8254,161774.0
2021-12-07 13:35:00,55.31,55.35,55.28,55.33,63769.0,49.8254,49.8614,49.7984,49.8434,63769.0
2021-12-07 13:40:00,55.33,55.33,55.27,55.28,46746.0,49.8434,49.8434,49.7893,49.7984,46746.0
2021-12-07 13:45:00,55.28,55.3,55.26,55.28,48023.0,49.7984,49.8164,49.7803,49.7984,48023.0
2021-12-07 13:50:00,55.28,55.3,55.26,55.26,34018.0,49.7984,49.8164,49.7803,49.7803,34018.0
2021-12-07 13:55:00,55.27,55.27,55.23,55.23,46153.0,49.7893,49.7893,49.7533,49.7533,46153.0
2021-12-07 14:00:00,55.23,55.25,55.21,55.23,69594.0,49.7533,49.7713,49.7353,49.7533,69594.0
2021-12-07 14:05:00,55.23,55.23,55.19,55.21,58240.0,49.7533,49.7533,49.7173,49.7353,58240.0
2021-12-07 14:10:00,55.2,55.23,55.17,55.23,118890.0,49.7263,49.7533,49.6993,49.7533,118890.0
2021-12-07 14:15:00,55.23,55.3,55.22,55.3,114904.0,49.7533,49.8164,49.7443,49.8164,114904.0
2021-12-07 14:20:00,55.3,55.36,55.26,55.36,129494.0,49.8164,49.8704,49.7803,49.8704,129494.0
2021-12-07 14:25:00,55.35,55.37,55.33,55.36,56943.0,49.8614,49.8794,49.8434,49.8704,56943.0
2021-12-07 14:30:00,55.35,55.37,55.32,55.34,434324.0,49.8614,49.8794,49.8344,49.8524,434324.0
2021-12-07 14:35:00,55.34,55.42,55.34,55.4,413279.0,49.8524,49.9245,49.8524,49.9065,413279.0
2021-12-07 14:40:00,55.4,55.4,55.28,55.28,332169.0,49.9065,49.9065,49.7984,49.7984,332169.0
2021-12-07 14:45:00,55.28,55.3,55.22,55.3,118699.0,49.7984,49.8164,49.7443,49.8164,118699.0
2021-12-07 14:50:00,55.29,55.32,55.27,55.29,107399.0,49.8074,49.8344,49.7893,49.8074,107399.0
2021-12-07 14:55:00,55.28,55.31,55.26,55.28,176814.0,49.7984,49.8254,49.7803,49.7984,176814.0
2021-12-07 15:00:00,55.28,55.32,55.26,55.31,95092.0,49.7984,49.8344,49.7803,49.8254,95092.0
2021-12-07 15:05:00,55.31,55.32,55.23,55.23,83214.0,49.8254,49.8344,49.7533,49.7533,83214.0
2021-12-07 15:10:00,55.23,55.28,55.2,55.27,174605.0,49.7533,49.7984,49.7263,49.7893,174605.0
2021-12-07 15:15:00,55.27,55.31,55.24,55.29,178028.0,49.7893,49.8254,49.7623,49.8074,178028.0
2021-12-07 15:20:00,55.29,55.29,55.24,55.24,155750.0,49.8074,49.8074,49.7623,49.7623,155750.0
2021-12-07 15:25:00,55.23,55.25,55.2,55.22,124825.0,49.7533,49.7713,49.7263,49.7443,124825.0
2021-12-07 15:30:00,55.22,55.22,55.15,55.2,172186.0,49.7443,49.7443,49.6812,49.7263,172186.0
2021-12-07 15:35:00,55.2,55.2,55.07,55.07,216343.0,49.7263,49.7263,49.6092,49.6092,216343.0
2021-12-07 15:40:00,55.07,55.08,55.01,55.04,507607.0,49.6092,49.6182,49.5551,49.5822,507607.0
2021-12-07 15:45:00,55.05,55.14,54.98,55.14,347928.0,49.5912,49.6722,49.5281,49.6722,347928.0
2021-12-07 15:50:00,55.14,55.18,55.04,55.17,519888.0,49.6722,49.7083,49.5822,49.6993,519888.0
2021-12-07 15:55:00,55.17,55.28,55.16,55.21,1071578.0,49.6993,49.7984,49.6903,49.7353,1071578.0
2021-12-08 09:30:00,55.12,55.35,55.11,55.26,404930.0,49.6542,49.8614,49.6452,49.7803,404930.0
2021-12-08 09:35:00,55.27,55.29,55.17,55.24,339222.0,49.7893,49.8074,49.6993,49.7623,339222.0
2021-12-08 09:40:00,55.25,55.28,55.07,55.07,190501.0,49.7713,49.7984,49.6092,49.6092,190501.0
2021-12-08 09:45:00,55.07,55.08,55.01,55.08,185027.0,49.6092,49.6182,49.5551,49.6182,185027.0
2021-12-08 09:50:00,55.07,55.14,55.05,55.09,255270.0,49.6092,49.6722,49.5912,49.6272,255270.0
2021-12-08 09:55:00,55.1,55.16,55.02,55.14,234553.0,49.6362,49.6903,49.5641,49.6722,234553.0
2021-12-08 10:00:00,55.13,55.24,55.13,55.2,294811.0,49.6632,49.7623,49.6632,49.7263,294811.0
2021-12-08 10:05:00,55.2,55.21,55.03,55.05,296641.0,49.7263,49.7353,49.5731,49.5912,296641.0
2021-12-08 10:10:00,55.04,55.13,55.02,55.05,223741.0,49.5822,49.6632,49.5641,49.5912,223741.0
2021-12-08 10:15:00,55.05,55.1,55.03,55.04,279179.0,49.5912,49.6362,49.5731,49.5822,279179.0
2021-12-08 10:20:00,55.04,55.1,55.01,55.03,247095.0,49.5822,49.6362,49.5551,49.5731,247095.0
2021-12-08 10:25:00,55.02,55.06,54.94,54.95,289650.0,49.5641,49.6002,49.4921,49.5011,289650.0
2021-12-08 10:30:00,54.95,55.05,54.9,54.91,243385.0,49.5011,49.5912,49.456,49.465,243385.0
2021-12-08 10:35:00,54.91,54.94,54.77,54.79,327215.0,49.465,49.4921,49.3389,49.3569,327215.0
2021-12-08 10:40:00,54.79,54.8,54.74,54.79,218334.0,49.3569,49.366,49.3119,49.3569,218334.0
2021-12-08 10:45:00,54.79,54.79,54.72,54.75,191262.0,49.3569,49.3569,49.2939,49.3209,191262.0
2021-12-08 10:50:00,54.75,54.77,54.61,54.66,152836.0,49.3209,49.3389,49.1948,49.2398,152836.0
2021-12-08 10:55:00,54.67,54.69,54.59,54.65,186914.0,49.2488,49.2669,49.1768,49.2308,186914.0
2021-12-08 11:00:00,54.65,54.74,54.64,54.7,256841.0,49.2308,49.3119,49.2218,49.2759,256841.0
2021-12-08 11:05:00,54.7,54.77,54.68,54.69,214496.0,49.2759,49.3389,49.2579,49.2669,214496.0
2021-12-08 11:10:00,54.7,54.76,54.65,54.72,180274.0,49.2759,49.3299,49.2308,49.2939,180274.0
2021-12-08 11:15:00,54.71,54.72,54.62,54.66,264172.0,49.2849,49.2939,49.2038,49.2398,264172.0
2021-12-08 11:20:00,54.66,54.7,54.6,54.61,300766.0,49.2398,49.2759,49.1858,49.1948,300766.0
2021-12-08 11:25:00,54.61,54.65,54.56,54.58,193973.0,49.1948,49.2308,49.1498,49.1678,193973.0
2021-12-08 11:30:00,54.58,54.6,54.53,54.57,190801.0,49.1678,49.1858,49.1227,49.1588,190801.0
2021-12-08 11:35:00,54.58,54.6,54.56,54.57,178711.0,49.1678,49.1858,49.1498,49.1588,178711.0
2021-12-08 11:40:00,54.57,54.63,54.55,54.56,215541.0,49.1588,49.2128,49.1407,49.1498,215541.0
2021-12-08 11:45:00,54.55,54.6,54.55,54.55,156883.0,49.1407,49.1858,49.1407,49.1407,156883.0
2021-12-08 11:50:00,54.55,54.56,54.47,54.5,140352.0,49.1407,49.1498,49.0687,49.0957,140352.0
2021-12-08 11:55:00,54.5,54.52,54.45,54.48,154447.0,49.0957,49.1137,49.0507,49.0777,154447.0
2021-12-08 12:00:00,54.48,54.54,54.44,54.47,212095.0,49.0777,49.1317,49.0417,49.0687,212095.0
2021-12-08 12:05:00,54.47,54.48,54.41,54.47,83974.0,49.0687,49.0777,49.0146,49.0687,83974.0
2021-12-08 12:10:00,54.46,54.51,54.41,54.43,174968.0,49.0597,49.1047,49.0146,49.0326,174968.0
2021-12-08 12:15:00,54.43,54.43,54.36,54.37,150760.0,49.0326,49.0326,48.9696,48.9786,150760.0
2021-12-08 12:20:00,54.37,54.42,54.36,54.4,104507.0,48.9786,49.0236,48.9696,49.0056,104507.0
2021-12-08 12:25:00,54.4,54.47,54.4,54.47,125397.0,49.0056,49.0687,49.0056,49.0687,125397.0
2021-12-08 12:30:00,54.47,54.55,54.47,54.55,130093.0,49.0687,49.1407,49.0687,49.1407,130093.0
2021-12-08 12:35:00,54.54,54.62,54.54,54.61,134369.0,49.1317,49.2038,49.1317,49.1948,134369.0
2021-12-08 12:40:00,54.61,54.7,54.61,54.66,138712.0,49.1948,49.2759,49.1948,49.2398,138712.0
2021-12-08 12:45:00,54.67,54.72,54.64,54.68,140969.0,49.2488,49.2939,49.2218,49.2579,140969.0
2021-12-08 12:50:00,54.69,54.71,54.67,54.7,65631.0,49.2669,49.2849,49.2488,49.2759,65631.0
2021-12-08 12:55:00,54.71,54.73,54.68,54.7,92470.0,49.2849,49.3029,49.2579,49.2759,92470.0
2021-12-08 13:00:00,54.7,54.78,54.69,54.76,86882.0,49.2759,49.3479,49.2669,49.3299,86882.0
2021-12-08 13:05:00,54.77,54.79,54.75,54.77,60083.0,49.3389,49.3569,49.3209,49.3389,60083.0
2021-12-08 13:10:00,54.76,54.83,54.76,54.83,125616.0,49.3299,49.393,49.3299,49.393,125616.0
2021-12-08 13:15:00,54.82,54.83,54.77,54.78,82033.0,49.384,49.393,49.3389,49.3479,82033.0
2021-12-08 13:20:00,54.78,54.81,54.76,54.8,97960.0,49.3479,49.375,49.3299,49.366,97960.0
2021-12-08 13:25:00,54.8,54.81,54.77,54.78,52751.0,49.366,49.375,49.3389,49.3479,52751.0
2021-12-08 13:30:00,54.78,54.81,54.76,54.77,54525.0,49.3479,49.375,49.3299,49.3389,54525.0
2021-12-08 13:35:00,54.78,54.81,54.78,54.8,55719.0,49.3479,49.375,49.3479,49.366,55719.0
2021-12-08 13:40:00,54.8,54.84,54.79,54.84,61026.0,49.366,49.402,49.3569,49.402,61026.0
2021-12-08 13:45:00,54.83,54.84,54.79,54.8,45900.0,49.393,49.402,49.3569,49.366,45900.0
2021-12-08 13:50:00,54.81,54.84,54.8,54.83,62252.0,49.375,49.402,49.366,49.393,62252.0
2021-12-08 13:55:00,54.84,54.87,54.79,54.8,49796.0,49.402,49.429,49.3569,49.366,49796.0
2021-12-08 14:00:00,54.79,54.85,54.79,54.82,60948.0,49.3569,49.411,49.3569,49.384,60948.0
2021-12-08 14:05:00,54.83,54.85,54.8,54.82,47194.0,49.393,49.411,49.366,49.384,47194.0
2021-12-08 14:10:00,54.82,54.85,54.8,54.85,40631.0,49.384,49.411,49.366,49.411,40631.0
2021-12-08 14:15:00,54.85,54.86,54.81,54.83,82295.0,49.411,49.42,49.375,49.393,82295.0
2021-12-08 14:20:00,54.83,54.88,54.8,54.87,96691.0,49.393,49.438,49.366,49.429,96691.0
2021-12-08 14:25:00,54.87,54.89,54.8,54.83,72301.0,49.429,49.447,49.366,49.393,72301.0
2021-12-08 14:30:00,54.82,54.83,54.79,54.8,42398.0,49.384,49.393,49.3569,49.366,42398.0
2021-12-08 14:35:00,54.81,54.85,54.79,54.85,68513.0,49.375,49.411,49.3569,49.411,68513.0
2021-12-08 14:40:00,54.85,54.86,54.82,54.83,42272.0,49.411,49.42,49.384,49.393,42272.0
2021-12-08 14:45:00,54.83,54.85,54.82,54.84,53630.0,49.393,49.411,49.384,49.402,53630.0
2021-12-08 14:50:00,54.84,54.89,54.83,54.88,55712.0,49.402,49.447,49.393,49.438,55712.0
2021-12-08 14:55:00,54.88,54.91,54.87,54.9,54881.0,49.438,49.465,49.429,49.456,54881.0
2021-12-08 15:00:00,54.91,54.93,54.9,54.91,86982.0,49.465,49.4831,49.456,49.465,86982.0
2021-12-08 15:05:00,54.92,54.94,54.91,54.94,50831.0,49.4741,49.4921,49.465,49.4921,50831.0
2021-12-08 15:10:00,54.94,54.94,54.91,54.93,35893.0,49.4921,49.4921,49.465,49.4831,35893.0
2021-12-08 15:15:00,54.92,54.95,54.9,54.94,73025.0,49.4741,49.5011,49.456,49.4921,73025.0
2021-12-08 15:20:00,54.94,54.98,54.93,54.95,85575.0,49.4921,49.5281,49.4831,49.5011,85575.0
2021-12-08 15:25:00,54.95,54.96,54.92,54.96,65630.0,49.5011,49.5101,49.4741,49.5101,65630.0
2021-12-08 15:30:00,54.96,54.97,54.91,54.92,115633.0,49.5101,49.5191,49.465,49.4741,115633.0
2021-12-08 15:35:00,54.93,54.94,54.9,54.91,96411.0,49.4831,49.4921,49.456,49.465,96411.0
2021-12-08 15:40:00,54.91,55.0,54.91,55.0,177035.0,49.465,49.5461,49.465,49.5461,177035.0
2021-12-08 15:45:00,55.0,55.04,54.97,54.98,207299.0,49.5461,49.5822,49.5191,49.5281,207299.0
2021-12-08 15:50:00,54.98,55.05,54.97,55.05,301950.0,49.5281,49.5912,49.5191,49.5912,301950.0
2021-12-08 15:55:00,55.05,55.06,54.98,54.99,668599.0,49.5912,49.6002,49.5281,49.5371,668599.0
2021-12-09 09:30:00,54.75,54.91,54.67,54.73,395659.0,49.3209,49.465,49.2488,49.3029,395659.0
2021-12-09 09:35:00,54.74,54.8,54.6,54.63,185885.0,49.3119,49.366,49.1858,49.2128,185885.0
2021-12-09 09:40:00,54.63,54.73,54.62,54.71,118808.0,49.2128,49.3029,49.2038,49.2849,118808.0
2021-12-09 09:45:00,54.7,54.71,54.6,54.68,164658.0,49.2759,49.2849,49.1858,49.2579,164658.0
2021-12-09 09:50:00,54.69,54.87,54.68,54.83,211899.0,49.2669,49.429,49.2579,49.393,211899.0
2021-12-09 09:55:00,54.82,54.85,54.74,54.75,92504.0,49.384,49.411,49.3119,49.3209,92504.0
2021-12-09 10:00:00,54.76,54.78,54.7,54.71,149739.0,49.3299,49.3479,49.2759,49.2849,149739.0
2021-12-09 10:05:00,54.71,54.75,54.67,54.7,126315.0,49.2849,49.3209,49.2488,49.2759,126315.0
2021-12-09 10:10:00,54.7,54.71,54.65,54.68,158303.0,49.2759,49.2849,49.2308,49.2579,158303.0
2021-12-09 10:15:00,54.68,54.79,54.65,54.78,146793.0,49.2579,49.3569,49.2308,49.3479,146793.0
2021-12-09 10:20:00,54.77,54.8,54.7,54.76,98093.0,49.3389,49.366,49.2759,49.3299,98093.0
2021-12-09 10:25:00,54.75,54.82,54.75,54.79,114922.0,49.3209,49.384,49.3209,49.3569,114922.0
2021-12-09 10:30:00,54.79,54.8,54.72,54.76,118938.0,49.3569,49.366,49.2939,49.3299,118938.0
2021-12-09 10:35:00,54.76,54.78,54.7,54.78,98859.0,49.3299,49.3479,49.2759,49.3479,98859.0
2021-12-09 10:40:00,54.78,54.84,54.75,54.79,117104.0,49.3479,49.402,49.3209,49.3569,117104.0
2021-12-09 10:45:00,54.79,54.81,54.74,54.77,91800.0,49.3569,49.375,49.3119,49.3389,91800.0
2021-12-09 10:50:00,54.78,54.81,54.75,54.78,85595.0,49.3479,49.375,49.3209,49.3479,85595.0
2021-12-09 10:55:00,54.78,54.79,54.7,54.72,71402.0,49.3479,49.3569,49.2759,49.2939,71402.0
2021-12-09 11:00:00,54.72,54.76,54.71,54.73,132317.0,49.2939,49.3299,49.2849,49.3029,132317.0
2021-12-09 11:05:00,54.73,54.76,54.67,54.68,94021.0,49.3029,49.3299,49.2488,49.2579,94021.0
2021-12-09 11:10:00,54.68,54.71,54.64,54.66,59114.0,49.2579,49.2849,49.2218,49.2398,59114.0
2021-12-09 11:15:00,54.65,54.66,54.62,54.65,98839.0,49.2308,49.2398,49.2038,49.2308,98839.0
2021-12-09 11:20:00,54.65,54.67,54.59,54.62,96873.0,49.2308,49.2488,49.1768,49.2038,96873.0
2021-12-09 11:25:00,54.63,54.64,54.59,54.6,94727.0,49.2128,49.2218,49.1768,49.1858,94727.0
2021-12-09 11:30:00,54.59,54.63,54.58,54.61,88253.0,49.1768,49.2128,49.1678,49.1948,88253.0
2021-12-09 11:35:00,54.62,54.65,54.61,54.65,91426.0,49.2038,49.2308,49.1948,49.2308,91426.0
2021-12-09 11:40:00,54.65,54.73,54.64,54.67,136832.0,49.2308,49.3029,49.2218,49.2488,136832.0
2021-12-09 11:45:00,54.67,54.7,54.64,54.7,87751.0,49.2488,49.2759,49.2218,49.2759,87751.0
2021-12-09 11:50:00,54.69,54.72,54.69,54.71,49567.0,49.2669,49.2939,49.2669,49.2849,49567.0
2021-12-09 11:55:00,54.71,54.72,54.67,54.7,44955.0,49.2849,49.2939,49.2488,49.2759,44955.0
2021-12-09 12:00:00,54.7,54.72,54.67,54.71,77651.0,49.2759,49.2939,49.2488,49.2849,77651.0
2021-12-09 12:05:00,54.7,54.75,54.7,54.72,70745.0,49.2759,49.3209,49.2759,49.2939,70745.0
2021-12-09 12:10:00,54.72,54.73,54.71,54.73,23814.0,49.2939,49.3029,49.2849,49.3029,23814.0
2021-12-09 12:15:00,54.73,54.75,54.7,54.71,77411.0,49.3029,49.3209,49.2759,49.2849,77411.0
2021-12-09 12:20:00,54.71,54.75,54.71,54.75,73603.0,49.2849,49.3209,49.2849,49.3209,73603.0
2021-12-09 12:25:00,54.75,54.76,54.71,54.71,86202.0,49.3209,49.3299,49.2849,49.2849,86202.0
2021-12-09 12:30:00,54.71,54.75,54.7,54.73,44919.0,49.2849,49.3209,49.2759,49.3029,44919.0
2021-12-09 12:35:00,54.73,54.78,54.73,54.76,77830.0,49.3029,49.3479,49.3029,49.3299,77830.0
2021-12-09 12:40:00,54.76,54.79,54.74,54.77,96166.0,49.3299,49.3569,49.3119,49.3389,96166.0
2021-12-09 12:45:00,54.77,54.8,54.73,54.8,84149.0,49.3389,49.366,49.3029,49.366,84149.0
2021-12-09 12:50:00,54.8,54.83,54.79,54.82,73416.0,49.366,49.393,49.3569,49.384,73416.0
2021-12-09 12:55:00,54.82,54.84,54.79,54.84,76429.0,49.384,49.402,49.3569,49.402,76429.0
2021-12-09 13:00:00,54.83,54.84,54.8,54.82,89897.0,49.393,49.402,49.366,49.384,89897.0
2021-12-09 13:05:00,54.82,54.89,54.81,54.88,101640.0,49.384,49.447,49.375,49.438,101640.0
2021-12-09 13:10:00,54.88,54.89,54.84,54.86,90535.0,49.438,49.447,49.402,49.42,90535.0
2021-12-09 13:15:00,54.86,54.89,54.85,54.89,75443.0,49.42,49.447,49.411,49.447,75443.0
2021-12-09 13:20:00,54.89,54.91,54.86,54.91,79200.0,49.447,49.465,49.42,49.465,79200.0
2021-12-09 13:25:00,54.9,54.93,54.88,54.91,56015.0,49.456,49.4831,49.438,49.465,56015.0
2021-12-09 13:30:00,54.91,54.96,54.89,54.95,57639.0,49.465,49.5101,49.447,49.5011,57639.0
2021-12-09 13:35:00,54.96,54.99,54.95,54.99,82442.0,49.5101,49.5371,49.5011,49.5371,82442.0
2021-12-09 13:40:00,54.99,55.04,54.98,55.04,124919.0,49.5371,49.5822,49.5281,49.5822,124919.0
2021-12-09 13:45:00,55.04,55.08,55.02,55.06,188286.0,49.5822,49.6182,49.5641,49.6002,188286.0
2021-12-09 13:50:00,55.06,55.13,55.06,55.08,101521.0,49.6002,49.6632,49.6002,49.6182,101521.0
2021-12-09 13:55:00,55.08,55.09,55.05,55.05,77611.0,49.6182,49.6272,49.5912,49.5912,77611.0
2021-12-09 14:00:00,55.05,55.06,55.0,55.01,71415.0,49.5912,49.6002,49.5461,49.5551,71415.0
2021-12-09 14:05:00,55.01,55.09,54.99,55.09,128503.0,49.5551,49.6272,49.5371,49.6272,128503.0
2021-12-09 14:10:00,55.09,55.09,55.05,55.07,96303.0,49.6272,49.6272,49.5912,49.6092,96303.0
2021-12-09 14:15:00,55.07,55.09,55.04,55.06,80792.0,49.6092,49.6272,49.5822,49.6002,80792.0
2021-12-09 14:20:00,55.07,55.09,55.04,55.07,59582.0,49.6092,49.6272,49.5822,49.6092,59582.0
2021-12-09 14:25:00,55.07,55.08,55.03,55.04,111808.0,49.6092,49.6182,49.5731,49.5822,111808.0
2021-12-09 14:30:00,55.04,55.05,55.01,55.03,92416.0,49.5822,49.5912,49.5551,49.5731,92416.0
2021-12-09 14:35:00,55.02,55.05,55.02,55.04,78747.0,49.5641,49.5912,49.5641,49.5822,78747.0
2021-12-09 14:40:00,55.03,55.08,55.0,55.0,159032.0,49.5731,49.6182,49.5461,49.5461,159032.0
2021-12-09 14:45:00,55.0,55.0,54.96,54.98,72283.0,49.5461,49.5461,49.5101,49.5281,72283.0
2021-12-09 14:50:00,54.98,54.98,54.94,54.96,79225.0,49.5281,49.5281,49.4921,49.5101,79225.0
2021-12-09 14:55:00,54.96,54.96,54.91,54.96,108841.0,49.5101,49.5101,49.465,49.5101,108841.0
2021-12-09 15:00:00,54.95,54.96,54.91,54.94,105842.0,49.5011,49.5101,49.465,49.4921,105842.0
2021-12-09 15:05:00,54.94,54.99,54.91,54.96,208035.0,49.4921,49.5371,49.465,49.5101,208035.0
2021-12-09 15:10:00,54.96,54.98,54.93,54.96,135648.0,49.5101,49.5281,49.4831,49.5101,135648.0
2021-12-09 15:15:00,54.96,54.97,54.91,54.91,126889.0,49.5101,49.5191,49.465,49.465,126889.0
2021-12-09 15:20:00,54.91,54.96,54.9,54.92,177386.0,49.465,49.5101,49.456,49.4741,177386.0
2021-12-09 15:25:00,54.91,54.95,54.9,54.91,153663.0,49.465,49.5011,49.456,49.465,153663.0
2021-12-09 15:30:00,54.91,54.95,54.89,54.93,185616.0,49.465,49.5011,49.447,49.4831,185616.0
2021-12-09 15:35:00,54.92,54.99,54.92,54.96,155419.0,49.4741,49.5371,49.4741,49.5101,155419.0
2021-12-09 15:40:00,54.96,54.96,54.92,54.93,163007.0,49.5101,49.5101,49.4741,49.4831,163007.0
2021-12-09 15:45:00,54.94,54.98,54.93,54.95,229844.0,49.4921,49.5281,49.4831,49.5011,229844.0
2021-12-09 15:50:00,54.95,54.97,54.93,54.94,319104.0,49.5011,49.5191,49.4831,49.4921,319104.0
2021-12-09 15:55:00,54.95,54.96,54.84,54.85,753248.0,49.5011,49.5101,49.402,49.411,753248.0
2021-12-10 09:30:00,55.25,55.33,55.07,55.12,460434.0,49.7713,49.8434,49.6092,49.6542,460434.0
2021-12-10 09:35:00,55.12,55.26,55.11,55.19,190956.0,49.6542,49.7803,49.6452,49.7173,190956.0
2021-12-10 09:40:00,55.19,55.29,55.11,55.29,194331.0,49.7173,49.8074,49.6452,49.8074,194331.0
2021-12-10 09:45:00,55.29,55.48,55.29,55.48,340171.0,49.8074,49.9785,49.8074,49.9785,340171.0
2021-12-10 09:50:00,55.48,55.55,55.39,55.49,306838.0,49.9785,50.0416,49.8974,49.9875,306838.0
2021-12-10 09:55:00,55.49,55.62,55.46,55.59,202300.0,49.9875,50.1046,49.9605,50.0776,202300.0
2021-12-10 10:00:00,55.59,55.64,55.46,55.51,220017.0,50.0776,50.1227,49.9605,50.0055,220017.0
2021-12-10 10:05:00,55.52,55.54,55.42,55.47,158433.0,50.0146,50.0326,49.9245,49.9695,158433.0
2021-12-10 10:10:00,55.46,55.47,55.36,55.37,150328.0,49.9605,49.9695,49.8704,49.8794,150328.0
2021-12-10 10:15:00,55.37,55.45,55.33,55.4,243000.0,49.8794,49.9515,49.8434,49.9065,243000.0
2021-12-10 10:20:00,55.4,55.46,55.35,55.45,177547.0,49.9065,49.9605,49.8614,49.9515,177547.0
2021-12-10 10:25:00,55.46,55.48,55.4,55.43,152140.0,49.9605,49.9785,49.9065,49.9335,152140.0
2021-12-10 10:30:00,55.44,55.49,55.43,55.47,118469.0,49.9425,49.9875,49.9335,49.9695,118469.0
2021-12-10 10:35:00,55.46,55.49,55.43,55.48,172683.0,49.9605,49.9875,49.9335,49.9785,172683.0
2021-12-10 10:40:00,55.49,55.49,55.39,55.48,138044.0,49.9875,49.9875,49.8974,49.9785,138044.0
2021-12-10 10:45:00,55.48,55.59,55.47,55.57,247009.0,49.9785,50.0776,49.9695,50.0596,247009.0
2021-12-10 10:50:00,55.57,55.59,55.53,55.55,185823.0,50.0596,50.0776,50.0236,50.0416,185823.0
2021-12-10 10:55:00,55.56,55.63,55.55,55.63,254042.0,50.0506,50.1136,50.0416,50.1136,254042.0
2021-12-10 11:00:00,55.63,55.7,55.62,55.69,206329.0,50.1136,50.1767,50.1046,50.1677,206329.0
2021-12-10 11:05:00,55.68,55.71,55.63,55.65,240306.0,50.1587,50.1857,50.1136,50.1317,240306.0
2021-12-10 11:10:00,55.64,55.71,55.63,55.71,133791.0,50.1227,50.1857,50.1136,50.1857,133791.0
2021-12-10 11:15:00,55.7,55.81,55.68,55.81,222319.0,50.1767,50.2758,50.1587,50.2758,222319.0
2021-12-10 11:20:00,55.8,55.87,55.8,55.83,180299.0,50.2668,50.3299,50.2668,50.2938,180299.0
2021-12-10 11:25:00,55.84,55.87,55.8,55.85,202279.0,50.3028,50.3299,50.2668,50.3118,202279.0
2021-12-10 11:30:00,55.85,55.88,55.81,55.88,155222.0,50.3118,50.3389,50.2758,50.3389,155222.0
2021-12-10 11:35:00,55.88,55.88,55.8,55.83,217566.0,50.3389,50.3389,50.2668,50.2938,217566.0
2021-12-10 11:40:00,55.83,55.89,55.8,55.89,119166.0,50.2938,50.3479,50.2668,50.3479,119166.0
2021-12-10 11:45:00,55.88,55.9,55.83,55.84,134602.0,50.3389,50.3569,50.2938,50.3028,134602.0
2021-12-10 11:50:00,55.84,55.87,55.83,55.86,121019.0,50.3028,50.3299,50.2938,50.3208,121019.0
2021-12-10 11:55:00,55.86,55.89,55.83,55.86,150012.0,50.3208,50.3479,50.2938,50.3208,150012.0
2021-12-10 12:00:00,55.86,55.87,55.8,55.86,167001.0,50.3208,50.3299,50.2668,50.3208,167001.0
2021-12-10 12:05:00,55.86,55.87,55.81,55.84,148118.0,50.3208,50.3299,50.2758,50.3028,148118.0
2021-12-10 12:10:00,55.84,55.89,55.82,55.87,108437.0,50.3028,50.3479,50.2848,50.3299,108437.0
2021-12-10 12:15:00,55.87,55.91,55.85,55.91,90091.0,50.3299,50.3659,50.3118,50.3659,90091.0
2021-12-10 12:20:00,55.91,55.91,55.84,55.86,109617.0,50.3659,50.3659,50.3028,50.3208,109617.0
2021-12-10 12:25:00,55.86,55.88,55.82,55.83,88432.0,50.3208,50.3389,50.2848,50.2938,88432.0
2021-12-10 12:30:00,55.83,55.88,55.82,55.83,108076.0,50.2938,50.3389,50.2848,50.2938,108076.0
2021-12-10 12:35:00,55.83,55.87,55.81,55.86,72561.0,50.2938,50.3299,50.2758,50.3208,72561.0
2021-12-10 12:40:00,55.87,55.88,55.83,55.88,104080.0,50.3299,50.3389,50.2938,50.3389,104080.0
2021-12-10 12:45:00,55.87,55.93,55.87,55.91,105269.0,50.3299,50.3839,50.3299,50.3659,105269.0
2021-12-10 12:50:00,55.91,55.94,55.89,55.93,77881.0,50.3659,50.3929,50.3479,50.3839,77881.0
2021-12-10 12:55:00,55.93,55.97,55.92,55.93,130958.0,50.3839,50.4199,50.3749,50.3839,130958.0
2021-12-10 13:00:00,55.93,55.96,55.92,55.96,79225.0,50.3839,50.4109,50.3749,50.4109,79225.0
2021-12-10 13:05:00,55.96,55.96,55.9,55.96,89177.0,50.4109,50.4109,50.3569,50.4109,89177.0
2021-12-10 13:10:00,55.95,55.98,55.95,55.97,107732.0,50.4019,50.4289,50.4019,50.4199,107732.0
2021-12-10 13:15:00,55.97,55.99,55.96,55.99,227111.0,50.4199,50.438,50.4109,50.438,227111.0
2021-12-10 13:20:00,55.98,56.0,55.97,55.98,98373.0,50.4289,50.447,50.4199,50.4289,98373.0
2021-12-10 13:25:00,55.98,56.0,55.98,56.0,87739.0,50.4289,50.447,50.4289,50.447,87739.0
2021-12-10 13:30:00,55.99,56.05,55.99,56.01,263325.0,50.438,50.492,50.438,50.456,263325.0
2021-12-10 13:35:00,56.0,56.02,55.98,56.0,79812.0,50.447,50.465,50.4289,50.447,79812.0
2021-12-10 13:40:00,55.99,56.03,55.99,56.02,70619.0,50.438,50.474,50.438,50.465,70619.0
2021-12-10 13:45:00,56.02,56.02,55.98,56.0,119599.0,50.465,50.465,50.4289,50.447,119599.0
2021-12-10 13:50:00,56.0,56.01,55.97,56.01,86272.0,50.447,50.456,50.4199,50.456,86272.0
2021-12-10 13:55:00,56.01,56.04,56.0,56.04,112887.0,50.456,50.483,50.447,50.483,112887.0
2021-12-10 14:00:00,56.04,56.06,56.01,56.05,169011.0,50.483,50.501,50.456,50.492,169011.0
2021-12-10 14:05:00,56.05,56.06,56.02,56.03,81754.0,50.492,50.501,50.465,50.474,81754.0
2021-12-10 14:10:00,56.03,56.06,56.02,56.05,105982.0,50.474,50.501,50.465,50.492,105982.0
2021-12-10 14:15:00,56.05,56.06,56.02,56.03,64737.0,50.492,50.501,50.465,50.474,64737.0
2021-12-10 14:20:00,56.04,56.06,56.02,56.05,79432.0,50.483,50.501,50.465,50.492,79432.0
2021-12-10 14:25:00,56.05,56.1,56.03,56.09,206841.0,50.492,50.537,50.474,50.528,206841.0
2021-12-10 14:30:00,56.09,56.12,56.09,56.1,434206.0,50.528,50.5551,50.528,50.537,434206.0
2021-12-10 14:35:00,56.1,56.12,56.08,56.12,211300.0,50.537,50.5551,50.519,50.5551,211300.0
2021-12-10 14:40:00,56.12,56.13,56.08,56.12,105115.0,50.5551,50.5641,50.519,50.5551,105115.0
2021-12-10 14:45:00,56.12,56.16,56.11,56.16,192902.0,50.5551,50.5911,50.5461,50.5911,192902.0
2021-12-10 14:50:00,56.16,56.16,56.12,56.13,93610.0,50.5911,50.5911,50.5551,50.5641,93610.0
2021-12-10 14:55:00,56.13,56.16,56.12,56.16,158558.0,50.5641,50.5911,50.5551,50.5911,158558.0
2021-12-10 15:00:00,56.15,56.16,56.04,56.1,317552.0,50.5821,50.5911,50.483,50.537,317552.0
2021-12-10 15:05:00,56.1,56.18,56.09,56.18,173259.0,50.537,50.6091,50.528,50.6091,173259.0
2021-12-10 15:10:00,56.17,56.24,56.16,56.23,206158.0,50.6001,50.6632,50.5911,50.6542,206158.0
2021-12-10 15:15:00,56.23,56.25,56.22,56.23,142422.0,50.6542,50.6722,50.6451,50.6542,142422.0
2021-12-10 15:20:00,56.23,56.25,56.2,56.23,180431.0,50.6542,50.6722,50.6271,50.6542,180431.0
2021-12-10 15:25:00,56.23,56.23,56.16,56.17,231746.0,50.6542,50.6542,50.5911,50.6001,231746.0
2021-12-10 15:30:00,56.16,56.17,56.1,56.15,227872.0,50.5911,50.6001,50.537,50.5821,227872.0
2021-12-10 15:35:00,56.15,56.19,56.14,56.16,242553.0,50.5821,50.6181,50.5731,50.5911,242553.0
2021-12-10 15:40:00,56.16,56.2,56.13,56.2,292695.0,50.5911,50.6271,50.5641,50.6271,292695.0
2021-12-10 15:45:00,56.2,56.24,56.18,56.23,461016.0,50.6271,50.6632,50.6091,50.6542,461016.0
2021-12-10 15:50:00,56.23,56.27,56.22,56.26,783086.0,50.6542,50.6902,50.6451,50.6812,783086.0
2021-12-10 15:55:00,56.26,56.32,56.25,56.27,1699539.0,50.6812,50.7352,50.6722,50.6902,1699539.0
2021-12-13 09:30:00,56.98,57.73,56.95,57.7,1926209.0,51.3298,52.0054,51.3028,51.9784,1926209.0
2021-12-13 09:35:00,57.69,57.73,57.41,57.67,718163.0,51.9694,52.0054,51.7171,51.9514,718163.0
2021-12-13 09:40:00,57.67,57.79,57.65,57.7,689061.0,51.9514,52.0595,51.9333,51.9784,689061.0
2021-12-13 09:45:00,57.71,57.74,57.37,57.4,474299.0,51.9874,52.0144,51.6811,51.7081,474299.0
2021-12-13 09:50:00,57.38,57.54,57.35,57.53,396719.0,51.6901,51.8343,51.6631,51.8252,396719.0
2021-12-13 09:55:00,57.53,57.58,57.39,57.47,385474.0,51.8252,51.8703,51.6991,51.7712,385474.0
2021-12-13 10:00:00,57.47,57.5,57.39,57.44,354371.0,51.7712,51.7982,51.6991,51.7442,354371.0
2021-12-13 10:05:00,57.44,57.47,57.32,57.39,291106.0,51.7442,51.7712,51.6361,51.6991,291106.0
2021-12-13 10:10:00,57.38,57.44,57.33,57.37,309645.0,51.6901,51.7442,51.6451,51.6811,309645.0
2021-12-13 10:15:00,57.37,57.47,57.35,57.46,277514.0,51.6811,51.7712,51.6631,51.7622,277514.0
2021-12-13 10:20:00,57.46,57.48,57.42,57.46,257209.0,51.7622,51.7802,51.7262,51.7622,257209.0
2021-12-13 10:25:00,57.46,57.47,57.27,57.33,356425.0,51.7622,51.7712,51.591,51.6451,356425.0
2021-12-13 10:30:00,57.34,57.37,57.29,57.37,260739.0,51.6541,51.6811,51.609,51.6811,260739.0
2021-12-13 10:35:00,57.38,57.43,57.36,57.4,326341.0,51.6901,51.7352,51.6721,51.7081,326341.0
2021-12-13 10:40:00,57.39,57.4,57.27,57.28,255300.0,51.6991,51.7081,51.591,51.6,255300.0
2021-12-13 10:45:00,57.28,57.35,57.27,57.29,310886.0,51.6,51.6631,51.591,51.609,310886.0
2021-12-13 10:50:00,57.29,57.37,57.29,57.35,166527.0,51.609,51.6811,51.609,51.6631,166527.0
2021-12-13 10:55:00,57.35,57.37,57.29,57.34,221386.0,51.6631,51.6811,51.609,51.6541,221386.0
2021-12-13 11:00:00,57.34,57.4,57.32,57.33,275951.0,51.6541,51.7081,51.6361,51.6451,275951.0
2021-12-13 11:05:00,57.33,57.4,57.3,57.4,177014.0,51.6451,51.7081,51.6181,51.7081,177014.0
2021-12-13 11:10:00,57.4,57.41,57.31,57.37,234598.0,51.7081,51.7171,51.6271,51.6811,234598.0
2021-12-13 11:15:00,57.37,57.48,57.36,57.47,205087.0,51.6811,51.7802,51.6721,51.7712,205087.0
2021-12-13 11:20:00,57.47,57.55,57.45,57.48,352955.0,51.7712,51.8433,51.7532,51.7802,352955.0
2021-12-13 11:25:00,57.48,57.53,57.46,57.51,212002.0,51.7802,51.8252,51.7622,51.8072,212002.0
2021-12-13 11:30:00,57.51,57.54,57.49,57.53,186934.0,51.8072,51.8343,51.7892,51.8252,186934.0
2021-12-13 11:35:00,57.54,57.67,57.52,57.67,256945.0,51.8343,51.9514,51.8162,51.9514,256945.0
2021-12-13 11:40:00,57.66,57.67,57.62,57.64,181458.0,51.9424,51.9514,51.9063,51.9243,181458.0
2021-12-13 11:45:00,57.64,57.67,57.64,57.67,146685.0,51.9243,51.9514,51.9243,51.9514,146685.0
2021-12-13 11:50:00,57.67,57.68,57.58,57.66,177893.0,51.9514,51.9604,51.8703,51.9424,177893.0
2021-12-13 11:55:00,57.66,57.71,57.65,57.7,202176.0,51.9424,51.9874,51.9333,51.9784,202176.0
2021-12-13 12:00:00,57.7,57.71,57.64,57.7,143206.0,51.9784,51.9874,51.9243,51.9784,143206.0
2021-12-13 12:05:00,57.7,57.72,57.61,57.63,117521.0,51.9784,51.9964,51.8973,51.9153,117521.0
2021-12-13 12:10:00,57.62,57.66,57.57,57.59,130637.0,51.9063,51.9424,51.8613,51.8793,130637.0
2021-12-13 12:15:00,57.59,57.62,57.56,57.57,256563.0,51.8793,51.9063,51.8523,51.8613,256563.0
2021-12-13 12:20:00,57.58,57.59,57.53,57.55,168828.0,51.8703,51.8793,51.8252,51.8433,168828.0
2021-12-13 12:25:00,57.55,57.61,57.55,57.57,233331.0,51.8433,51.8973,51.8433,51.8613,233331.0
2021-12-13 12:30:00,57.57,57.63,57.56,57.63,170689.0,51.8613,51.9153,51.8523,51.9153,170689.0
2021-12-13 12:35:00,57.63,57.72,57.62,57.71,187348.0,51.9153,51.9964,51.9063,51.9874,187348.0
2021-12-13 12:40:00,57.71,57.74,57.69,57.72,135016.0,51.9874,52.0144,51.9694,51.9964,135016.0
2021-12-13 12:45:00,57.72,57.74,57.69,57.73,118327.0,51.9964,52.0144,51.9694,52.0054,118327.0
2021-12-13 12:50:00,57.73,57.74,57.68,57.69,104701.0,52.0054,52.0144,51.9604,51.9694,104701.0
2021-12-13 12:55:00,57.69,57.72,57.66,57.69,105168.0,51.9694,51.9964,51.9424,51.9694,105168.0
2021-12-13 13:00:00,57.69,57.7,57.67,57.7,123356.0,51.9694,51.9784,51.9514,51.9784,123356.0
2021-12-13 13:05:00,57.7,57.72,57.67,57.68,121458.0,51.9784,51.9964,51.9514,51.9604,121458.0
2021-12-13 13:10:00,57.69,57.69,57.65,57.67,174191.0,51.9694,51.9694,51.9333,51.9514,174191.0
2021-12-13 13:15:00,57.67,57.69,57.66,57.68,137091.0,51.9514,51.9694,51.9424,51.9604,137091.0
2021-12-13 13:20:00,57.69,57.71,57.64,57.66,119103.0,51.9694,51.9874,51.9243,51.9424,119103.0
2021-12-13 13:25:00,57.66,57.72,57.65,57.72,183792.0,51.9424,51.9964,51.9333,51.9964,183792.0
2021-12-13 13:30:00,57.72,57.72,57.69,57.72,183758.0,51.9964,51.9964,51.9694,51.9964,183758.0
2021-12-13 13:35:00,57.72,57.75,57.71,57.75,241954.0,51.9964,52.0234,51.9874,52.0234,241954.0
2021-12-13 13:40:00,57.75,57.78,57.74,57.74,386454.0,52.0234,52.0505,52.0144,52.0144,386454.0
2021-12-13 13:45:00,57.75,57.77,57.73,57.76,180135.0,52.0234,52.0414,52.0054,52.0324,180135.0
2021-12-13 13:50:00,57.75,57.79,57.74,57.78,259192.0,52.0234,52.0595,52.0144,52.0505,259192.0
2021-12-13 13:55:00,57.78,57.84,57.77,57.84,220456.0,52.0505,52.1045,52.0414,52.1045,220456.0
2021-12-13 14:00:00,57.84,57.86,57.78,57.86,440379.0,52.1045,52.1225,52.0505,52.1225,440379.0
2021-12-13 14:05:00,57.86,57.88,57.83,57.87,132418.0,52.1225,52.1405,52.0955,52.1315,132418.0
2021-12-13 14:10:00,57.87,57.9,57.84,57.85,294322.0,52.1315,52.1586,52.1045,52.1135,294322.0
2021-12-13 14:15:00,57.86,57.91,57.85,57.9,168095.0,52.1225,52.1676,52.1135,52.1586,168095.0
2021-12-13 14:20:00,57.91,57.93,57.85,57.86,179663.0,52.1676,52.1856,52.1135,52.1225,179663.0
2021-12-13 14:25:00,57.86,57.87,57.75,57.78,362092.0,52.1225,52.1315,52.0234,52.0505,362092.0
2021-12-13 14:30:00,57.78,57.81,57.72,57.73,272405.0,52.0505,52.0775,51.9964,52.0054,272405.0
2021-12-13 14:35:00,57.73,57.77,57.69,57.77,161407.0,52.0054,52.0414,51.9694,52.0414,161407.0
2021-12-13 14:40:00,57.77,57.79,57.73,57.75,164803.0,52.0414,52.0595,52.0054,52.0234,164803.0
2021-12-13 14:45:00,57.75,57.79,57.74,57.79,132403.0,52.0234,52.0595,52.0144,52.0595,132403.0
2021-12-13 14:50:00,57.79,57.82,57.78,57.8,190634.0,52.0595,52.0865,52.0505,52.0685,190634.0
2021-12-13 14:55:00,57.8,57.82,57.75,57.77,352565.0,52.0685,52.0865,52.0234,52.0414,352565.0
2021-12-13 15:00:00,57.77,57.83,57.75,57.82,204495.0,52.0414,52.0955,52.0234,52.0865,204495.0
2021-12-13 15:05:00,57.81,57.85,57.78,57.79,281670.0,52.0775,52.1135,52.0505,52.0595,281670.0
2021-12-13 15:10:00,57.78,57.87,57.76,57.87,241407.0,52.0505,52.1315,52.0324,52.1315,241407.0
2021-12-13 15:15:00,57.87,57.88,57.83,57.86,273877.0,52.1315,52.1405,52.0955,52.1225,273877.0
2021-12-13 15:20:00,57.85,57.87,57.79,57.86,312323.0,52.1135,52.1315,52.0595,52.1225,312323.0
2021-12-13 15:25:00,57.86,57.9,57.85,57.87,351176.0,52.1225,52.1586,52.1135,52.1315,351176.0
2021-12-13 15:30:00,57.87,57.9,57.82,57.88,481480.0,52.1315,52.1586,52.0865,52.1405,481480.0
2021-12-13 15:35:00,57.88,57.9,57.83,57.87,533734.0,52.1405,52.1586,52.0955,52.1315,533734.0
2021-12-13 15:40:00,57.87,57.9,57.86,57.89,422911.0,52.1315,52.1586,52.1225,52.1495,422911.0
2021-12-13 15:45:00,57.89,57.9,57.83,57.84,562961.0,52.1495,52.1586,52.0955,52.1045,562961.0
2021-12-13 15:50:00,57.83,57.84,57.76,57.77,898734.0,52.0955,52.1045,52.0324,52.0414,898734.0
2021-12-13 15:55:00,57.77,57.81,57.74,57.77,1382239.0,52.0414,52.0775,52.0144,52.0414,1382239.0
2021-12-14 09:30:00,57.4,57.79,57.4,57.77,714638.0,51.7081,52.0595,51.7081,52.0414,714638.0
2021-12-14 09:35:00,57.77,57.83,57.6,57.64,713896.0,52.0414,52.0955,51.8883,51.9243,713896.0
2021-12-14 09:40:00,57.64,57.76,57.56,57.57,447062.0,51.9243,52.0324,51.8523,51.8613,447062.0
2021-12-14 09:45:00,57.58,57.7,57.55,57.7,399373.0,51.8703,51.9784,51.8433,51.9784,399373.0
2021-12-14 09:50:00,57.7,57.82,57.64,57.72,260695.0,51.9784,52.0865,51.9243,51.9964,260695.0
2021-12-14 09:55:00,57.72,57.87,57.64,57.68,359079.0,51.9964,52.1315,51.9243,51.9604,359079.0
2021-12-14 10:00:00,57.68,57.73,57.59,57.7,252295.0,51.9604,52.0054,51.8793,51.9784,252295.0
2021-12-14 10:05:00,57.7,57.75,57.59,57.6,213700.0,51.9784,52.0234,51.8793,51.8883,213700.0
2021-12-14 10:10:00,57.61,57.65,57.57,57.62,297874.0,51.8973,51.9333,51.8613,51.9063,297874.0
2021-12-14 10:15:00,57.61,57.71,57.58,57.63,205391.0,51.8973,51.9874,51.8703,51.9153,205391.0
2021-12-14 10:20:00,57.61,57.62,57.46,57.47,221701.0,51.8973,51.9063,51.7622,51.7712,221701.0
2021-12-14 10:25:00,57.47,57.67,57.45,57.66,263942.0,51.7712,51.9514,51.7532,51.9424,263942.0
2021-12-14 10:30:00,57.66,57.66,57.56,57.62,285160.0,51.9424,51.9424,51.8523,51.9063,285160.0
2021-12-14 10:35:00,57.62,57.67,57.6,57.62,167843.0,51.9063,51.9514,51.8883,51.9063,167843.0
2021-12-14 10:40:00,57.63,57.73,57.62,57.7,177161.0,51.9153,52.0054,51.9063,51.9784,177161.0
2021-12-14 10:45:00,57.7,57.79,57.7,57.75,207308.0,51.9784,52.0595,51.9784,52.0234,207308.0
2021-12-14 10:50:00,57.75,57.85,57.71,57.78,157510.0,52.0234,52.1135,51.9874,52.0505,157510.0
2021-12-14 10:55:00,57.79,57.88,57.77,57.88,259244.0,52.0595,52.1405,52.0414,52.1405,259244.0
2021-12-14 11:00:00,57.88,57.94,57.82,57.94,218064.0,52.1405,52.1946,52.0865,52.1946,218064.0
2021-12-14 11:05:00,57.94,58.08,57.93,58.01,784248.0,52.1946,52.3207,52.1856,52.2576,784248.0
2021-12-14 11:10:00,58.01,58.03,57.97,58.01,183930.0,52.2576,52.2757,52.2216,52.2576,183930.0
2021-12-14 11:15:00,58.0,58.03,57.96,57.98,234689.0,52.2486,52.2757,52.2126,52.2306,234689.0
2021-12-14 11:20:00,57.98,58.0,57.9,57.93,170996.0,52.2306,52.2486,52.1586,52.1856,170996.0
2021-12-14 11:25:00,57.93,58.0,57.91,57.98,101577.0,52.1856,52.2486,52.1676,52.2306,101577.0
2021-12-14 11:30:00,57.98,58.07,57.96,58.06,229895.0,52.2306,52.3117,52.2126,52.3027,229895.0
2021-12-14 11:35:00,58.06,58.06,57.99,58.04,178847.0,52.3027,52.3027,52.2396,52.2847,178847.0
2021-12-14 11:40:00,58.04,58.06,57.98,58.05,121060.0,52.2847,52.3027,52.2306,52.2937,121060.0
2021-12-14 11:45:00,58.05,58.06,58.0,58.05,188361.0,52.2937,52.3027,52.2486,52.2937,188361.0
2021-12-14 11:50:00,58.05,58.15,58.04,58.11,189766.0,52.2937,52.3838,52.2847,52.3477,189766.0
2021-12-14 11:55:00,58.12,58.17,58.09,58.13,200828.0,52.3567,52.4018,52.3297,52.3657,200828.0
2021-12-14 12:00:00,58.13,58.15,58.06,58.08,172878.0,52.3657,52.3838,52.3027,52.3207,172878.0
2021-12-14 12:05:00,58.08,58.11,58.05,58.09,238358.0,52.3207,52.3477,52.2937,52.3297,238358.0
2021-12-14 12:10:00,58.09,58.11,58.01,58.04,241689.0,52.3297,52.3477,52.2576,52.2847,241689.0
2021-12-14 12:15:00,58.04,58.08,57.96,58.08,236984.0,52.2847,52.3207,52.2126,52.3207,236984.0
2021-12-14 12:20:00,58.08,58.09,58.0,58.01,169832.0,52.3207,52.3297,52.2486,52.2576,169832.0
2021-12-14 12:25:00,58.01,58.04,57.97,57.99,123440.0,52.2576,52.2847,52.2216,52.2396,123440.0
2021-12-14 12:30:00,57.99,58.01,57.95,57.98,156586.0,52.2396,52.2576,52.2036,52.2306,156586.0
2021-12-14 12:35:00,57.98,58.0,57.91,57.92,161181.0,52.2306,52.2486,52.1676,52.1766,161181.0
2021-12-14 12:40:00,57.92,57.93,57.82,57.85,95487.0,52.1766,52.1856,52.0865,52.1135,95487.0
2021-12-14 12:45:00,57.85,57.9,57.8,57.84,162735.0,52.1135,52.1586,52.0685,52.1045,162735.0
2021-12-14 12:50:00,57.84,57.84,57.77,57.78,98225.0,52.1045,52.1045,52.0414,52.0505,98225.0
2021-12-14 12:55:00,57.78,57.8,57.76,57.77,96411.0,52.0505,52.0685,52.0324,52.0414,96411.0
2021-12-14 13:00:00,57.77,57.78,57.75,57.76,89006.0,52.0414,52.0505,52.0234,52.0324,89006.0
2021-12-14 13:05:00,57.76,57.84,57.75,57.84,96167.0,52.0324,52.1045,52.0234,52.1045,96167.0
2021-12-14 13:10:00,57.84,57.86,57.79,57.83,106344.0,52.1045,52.1225,52.0595,52.0955,106344.0
2021-12-14 13:15:00,57.83,57.85,57.8,57.83,58087.0,52.0955,52.1135,52.0685,52.0955,58087.0
2021-12-14 13:20:00,57.83,57.88,57.82,57.84,60091.0,52.0955,52.1405,52.0865,52.1045,60091.0
2021-12-14 13:25:00,57.84,57.86,57.8,57.86,85877.0,52.1045,52.1225,52.0685,52.1225,85877.0
2021-12-14 13:30:00,57.85,57.89,57.85,57.87,81004.0,52.1135,52.1495,52.1135,52.1315,81004.0
2021-12-14 13:35:00,57.86,57.88,57.83,57.84,83582.0,52.1225,52.1405,52.0955,52.1045,83582.0
2021-12-14 13:40:00,57.84,57.84,57.8,57.84,51214.0,52.1045,52.1045,52.0685,52.1045,51214.0
2021-12-14 13:45:00,57.84,57.84,57.8,57.81,67603.0,52.1045,52.1045,52.0685,52.0775,67603.0
2021-12-14 13:50:00,57.81,57.85,57.8,57.84,114291.0,52.0775,52.1135,52.0685,52.1045,114291.0
2021-12-14 13:55:00,57.84,57.85,57.8,57.85,70406.0,52.1045,52.1135,52.0685,52.1135,70406.0
2021-12-14 14:00:00,57.85,57.95,57.84,57.95,117057.0,52.1135,52.2036,52.1045,52.2036,117057.0
2021-12-14 14:05:00,57.95,57.96,57.87,57.89,231426.0,52.2036,52.2126,52.1315,52.1495,231426.0
2021-12-14 14:10:00,57.89,57.92,57.85,57.89,117227.0,52.1495,52.1766,52.1135,52.1495,117227.0
2021-12-14 14:15:00,57.89,57.93,57.86,57.93,88367.0,52.1495,52.1856,52.1225,52.1856,88367.0
2021-12-14 14:20:00,57.93,57.94,57.88,57.91,112160.0,52.1856,52.1946,52.1405,52.1676,112160.0
2021-12-14 14:25:00,57.9,57.91,57.87,57.9,84158.0,52.1586,52.1676,52.1315,52.1586,84158.0
2021-12-14 14:30:00,57.9,57.94,57.89,57.93,117590.0,52.1586,52.1946,52.1495,52.1856,117590.0
2021-12-14 14:35:00,57.92,57.93,57.89,57.91,148467.0,52.1766,52.1856,52.1495,52.1676,148467.0
2021-12-14 14:40:00,57.91,57.94,57.9,57.92,147794.0,52.1676,52.1946,52.1586,52.1766,147794.0
2021-12-14 14:45:00,57.91,57.96,57.91,57.92,115639.0,52.1676,52.2126,52.1676,52.1766,115639.0
2021-12-14 14:50:00,57.93,57.96,57.92,57.92,79220.0,52.1856,52.2126,52.1766,52.1766,79220.0
2021-12-14 14:55:00,57.93,57.94,57.91,57.92,94207.0,52.1856,52.1946,52.1676,52.1766,94207.0
2021-12-14 15:00:00,57.91,57.93,57.89,57.9,104947.0,52.1676,52.1856,52.1495,52.1586,104947.0
2021-12-14 15:05:00,57.9,57.91,57.85,57.88,121643.0,52.1586,52.1676,52.1135,52.1405,121643.0
2021-12-14 15:10:00,57.88,57.92,57.86,57.92,233553.0,52.1405,52.1766,52.1225,52.1766,233553.0
2021-12-14 15:15:00,57.92,57.92,57.87,57.89,155538.0,52.1766,52.1766,52.1315,52.1495,155538.0
2021-12-14 15:20:00,57.89,57.92,57.87,57.89,161716.0,52.1495,52.1766,52.1315,52.1495,161716.0
2021-12-14 15:25:00,57.89,57.89,57.84,57.88,131296.0,52.1495,52.1495,52.1045,52.1405,131296.0
2021-12-14 15:30:00,57.88,57.88,57.82,57.86,267438.0,52.1405,52.1405,52.0865,52.1225,267438.0
2021-12-14 15:35:00,57.86,57.89,57.83,57.88,243078.0,52.1225,52.1495,52.0955,52.1405,243078.0
2021-12-14 15:40:00,57.88,57.88,57.76,57.78,298416.0,52.1405,52.1405,52.0324,52.0505,298416.0
2021-12-14 15:45:00,57.78,57.81,57.75,57.77,341738.0,52.0505,52.0775,52.0234,52.0414,341738.0
2021-12-14 15:50:00,57.77,57.81,57.73,57.73,577660.0,52.0414,52.0775,52.0054,52.0054,577660.0
2021-12-14 15:55:00,57.73,57.84,57.73,57.83,1239554.0,52.0054,52.1045,52.0054,52.0955,1239554.0
2021-12-15 09:30:00,57.93,58.24,57.9,58.19,990559.0,52.1856,52.4648,52.1586,52.4198,990559.0
2021-12-15 09:35:00,58.19,58.19,58.04,58.15,450296.0,52.4198,52.4198,52.2847,52.3838,450296.0
2021-12-15 09:40:00,58.15,58.21,58.1,58.18,379233.0,52.3838,52.4378,52.3387,52.4108,379233.0
2021-12-15 09:45:00,58.17,58.2,57.98,58.0,480628.0,52.4018,52.4288,52.2306,52.2486,480628.0
2021-12-15 09:50:00,58.0,58.19,57.99,58.19,371479.0,52.2486,52.4198,52.2396,52.4198,371479.0
2021-12-15 09:55:00,58.19,58.22,58.03,58.05,349640.0,52.4198,52.4468,52.2757,52.2937,349640.0
2021-12-15 10:00:00,58.05,58.05,57.87,57.93,295409.0,52.2937,52.2937,52.1315,52.1856,295409.0
2021-12-15 10:05:00,57.92,58.0,57.84,57.89,287051.0,52.1766,52.2486,52.1045,52.1495,287051.0
2021-12-15 10:10:00,57.89,57.9,57.78,57.83,264303.0,52.1495,52.1586,52.0505,52.0955,264303.0
2021-12-15 10:15:00,57.83,57.88,57.79,57.81,233581.0,52.0955,52.1405,52.0595,52.0775,233581.0
2021-12-15 10:20:00,57.81,57.88,57.8,57.84,245376.0,52.0775,52.1405,52.0685,52.1045,245376.0
2021-12-15 10:25:00,57.83,57.92,57.82,57.88,180972.0,52.0955,52.1766,52.0865,52.1405,180972.0
2021-12-15 10:30:00,57.88,57.91,57.82,57.84,218731.0,52.1405,52.1676,52.0865,52.1045,218731.0
2021-12-15 10:35:00,57.84,58.0,57.83,57.99,273345.0,52.1045,52.2486,52.0955,52.2396,273345.0
2021-12-15 10:40:00,57.99,58.07,57.97,58.04,319063.0,52.2396,52.3117,52.2216,52.2847,319063.0
2021-12-15 10:45:00,58.04,58.1,58.0,58.1,213957.0,52.2847,52.3387,52.2486,52.3387,213957.0
2021-12-15 10:50:00,58.09,58.15,58.08,58.14,212304.0,52.3297,52.3838,52.3207,52.3748,212304.0
2021-12-15 10:55:00,58.14,58.19,58.11,58.19,180663.0,52.3748,52.4198,52.3477,52.4198,180663.0
2021-12-15 11:00:00,58.19,58.19,58.11,58.16,168235.0,52.4198,52.4198,52.3477,52.3928,168235.0
2021-12-15 11:05:00,58.16,58.23,58.15,58.22,181883.0,52.3928,52.4558,52.3838,52.4468,181883.0
2021-12-15 11:10:00,58.23,58.25,58.15,58.2,289790.0,52.4558,52.4738,52.3838,52.4288,289790.0
2021-12-15 11:15:00,58.2,58.25,58.17,58.22,258094.0,52.4288,52.4738,52.4018,52.4468,258094.0
2021-12-15 11:20:00,58.21,58.24,58.18,58.19,150455.0,52.4378,52.4648,52.4108,52.4198,150455.0
2021-12-15 11:25:00,58.19,58.21,58.16,58.19,183429.0,52.4198,52.4378,52.3928,52.4198,183429.0
2021-12-15 11:30:00,58.19,58.21,58.16,58.21,197936.0,52.4198,52.4378,52.3928,52.4378,197936.0
2021-12-15 11:35:00,58.21,58.21,58.14,58.19,155656.0,52.4378,52.4378,52.3748,52.4198,155656.0
2021-12-15 11:40:00,58.19,58.25,58.17,58.22,257800.0,52.4198,52.4738,52.4018,52.4468,257800.0
2021-12-15 11:45:00,58.22,58.22,58.14,58.17,130660.0,52.4468,52.4468,52.3748,52.4018,130660.0
2021-12-15 11:50:00,58.17,58.17,58.09,58.1,124933.0,52.4018,52.4018,52.3297,52.3387,124933.0
2021-12-15 11:55:00,58.1,58.13,58.08,58.1,112398.0,52.3387,52.3657,52.3207,52.3387,112398.0
2021-12-15 12:00:00,58.1,58.11,58.06,58.07,104964.0,52.3387,52.3477,52.3027,52.3117,104964.0
2021-12-15 12:05:00,58.07,58.11,58.02,58.1,201577.0,52.3117,52.3477,52.2667,52.3387,201577.0
2021-12-15 12:10:00,58.09,58.13,58.08,58.09,108719.0,52.3297,52.3657,52.3207,52.3297,108719.0
2021-12-15 12:15:00,58.09,58.1,58.04,58.05,97210.0,52.3297,52.3387,52.2847,52.2937,97210.0
2021-12-15 12:20:00,58.05,58.07,58.04,58.05,104418.0,52.2937,52.3117,52.2847,52.2937,104418.0
2021-12-15 12:25:00,58.05,58.09,58.03,58.08,167838.0,52.2937,52.3297,52.2757,52.3207,167838.0
2021-12-15 12:30:00,58.08,58.09,58.04,58.08,104543.0,52.3207,52.3297,52.2847,52.3207,104543.0
2021-12-15 12:35:00,58.08,58.11,58.07,58.1,92476.0,52.3207,52.3477,52.3117,52.3387,92476.0
2021-12-15 12:40:00,58.1,58.1,58.02,58.03,153938.0,52.3387,52.3387,52.2667,52.2757,153938.0
2021-12-15 12:45:00,58.03,58.04,58.0,58.01,122914.0,52.2757,52.2847,52.2486,52.2576,122914.0
2021-12-15 12:50:00,58.01,58.05,57.99,58.05,91952.0,52.2576,52.2937,52.2396,52.2937,91952.0
2021-12-15 12:55:00,58.04,58.08,58.01,58.04,96471.0,52.2847,52.3207,52.2576,52.2847,96471.0
2021-12-15 13:00:00,58.04,58.04,58.0,58.01,107645.0,52.2847,52.2847,52.2486,52.2576,107645.0
2021-12-15 13:05:00,58.01,58.06,58.0,58.05,229642.0,52.2576,52.3027,52.2486,52.2937,229642.0
2021-12-15 13:10:00,58.05,58.06,58.01,58.04,108039.0,52.2937,52.3027,52.2576,52.2847,108039.0
2021-12-15 13:15:00,58.04,58.05,58.02,58.03,82324.0,52.2847,52.2937,52.2667,52.2757,82324.0
2021-12-15 13:20:00,58.03,58.03,57.94,57.94,101252.0,52.2757,52.2757,52.1946,52.1946,101252.0
2021-12-15 13:25:00,57.95,57.96,57.92,57.93,119217.0,52.2036,52.2126,52.1766,52.1856,119217.0
2021-12-15 13:30:00,57.93,57.95,57.89,57.9,104657.0,52.1856,52.2036,52.1495,52.1586,104657.0
2021-12-15 13:35:00,57.9,57.92,57.86,57.87,126297.0,52.1586,52.1766,52.1225,52.1315,126297.0
2021-12-15 13:40:00,57.86,57.87,57.81,57.85,132842.0,52.1225,52.1315,52.0775,52.1135,132842.0
2021-12-15 13:45:00,57.85,57.88,57.8,57.83,282045.0,52.1135,52.1405,52.0685,52.0955,282045.0
2021-12-15 13:50:00,57.83,57.92,57.82,57.9,358204.0,52.0955,52.1766,52.0865,52.1586,358204.0
2021-12-15 13:55:00,57.9,57.9,57.82,57.83,163063.0,52.1586,52.1586,52.0865,52.0955,163063.0
2021-12-15 14:00:00,57.82,57.89,57.65,57.71,439473.0,52.0865,52.1495,51.9333,51.9874,439473.0
2021-12-15 14:05:00,57.71,57.87,57.67,57.86,210199.0,51.9874,52.1315,51.9514,52.1225,210199.0
2021-12-15 14:10:00,57.86,57.98,57.83,57.98,159462.0,52.1225,52.2306,52.0955,52.2306,159462.0
2021-12-15 14:15:00,57.98,57.98,57.81,57.83,200463.0,52.2306,52.2306,52.0775,52.0955,200463.0
2021-12-15 14:20:00,57.82,57.87,57.81,57.83,133293.0,52.0865,52.1315,52.0775,52.0955,133293.0
2021-12-15 14:25:00,57.83,57.92,57.82,57.9,192763.0,52.0955,52.1766,52.0865,52.1586,192763.0
2021-12-15 14:30:00,57.89,57.95,57.85,57.95,194379.0,52.1495,52.2036,52.1135,52.2036,194379.0
2021-12-15 14:35:00,57.95,58.01,57.94,57.97,298735.0,52.2036,52.2576,52.1946,52.2216,298735.0
2021-12-15 14:40:00,57.98,58.01,57.95,57.98,180995.0,52.2306,52.2576,52.2036,52.2306,180995.0
2021-12-15 14:45:00,57.99,58.0,57.93,57.98,247042.0,52.2396,52.2486,52.1856,52.2306,247042.0
2021-12-15 14:50:00,57.97,58.01,57.92,57.98,271264.0,52.2216,52.2576,52.1766,52.2306,271264.0
2021-12-15 14:55:00,57.97,58.02,57.95,58.02,295863.0,52.2216,52.2667,52.2036,52.2667,295863.0
2021-12-15 15:00:00,58.02,58.05,57.99,58.02,410744.0,52.2667,52.2937,52.2396,52.2667,410744.0
2021-12-15 15:05:00,58.01,58.08,58.0,58.04,450203.0,52.2576,52.3207,52.2486,52.2847,450203.0
2021-12-15 15:10:00,58.05,58.06,57.97,58.01,440084.0,52.2937,52.3027,52.2216,52.2576,440084.0
2021-12-15 15:15:00,58.02,58.13,58.02,58.11,605100.0,52.2667,52.3657,52.2667,52.3477,605100.0
2021-12-15 15:20:00,58.11,58.18,58.1,58.14,273023.0,52.3477,52.4108,52.3387,52.3748,273023.0
2021-12-15 15:25:00,58.14,58.19,58.12,58.19,282472.0,52.3748,52.4198,52.3567,52.4198,282472.0
2021-12-15 15:30:00,58.19,58.2,58.05,58.05,311961.0,52.4198,52.4288,52.2937,52.2937,311961.0
2021-12-15 15:35:00,58.05,58.08,58.02,58.07,352862.0,52.2937,52.3207,52.2667,52.3117,352862.0
2021-12-15 15:40:00,58.07,58.09,57.99,58.0,362217.0,52.3117,52.3297,52.2396,52.2486,362217.0
2021-12-15 15:45:00,58.0,58.01,57.91,57.92,447702.0,52.2486,52.2576,52.1676,52.1766,447702.0
2021-12-15 15:50:00,57.92,58.01,57.91,58.0,691759.0,52.1766,52.2576,52.1676,52.2486,691759.0
2021-12-15 15:55:00,57.99,58.1,57.97,58.05,1247077.0,52.2396,52.3387,52.2216,52.2937,1247077.0
2021-12-16 09:30:00,57.98,58.19,57.9,58.14,476110.0,52.2306,52.4198,52.1586,52.3748,476110.0
2021-12-16 09:35:00,58.13,58.19,58.07,58.08,221240.0,52.3657,52.4198,52.3117,52.3207,221240.0
2021-12-16 09:40:00,58.07,58.25,58.03,58.22,357907.0,52.3117,52.4738,52.2757,52.4468,357907.0
2021-12-16 09:45:00,58.21,58.23,58.04,58.05,228832.0,52.4378,52.4558,52.2847,52.2937,228832.0
2021-12-16 09:50:00,58.05,58.11,58.03,58.09,191784.0,52.2937,52.3477,52.2757,52.3297,191784.0
2021-12-16 09:55:00,58.08,58.16,58.04,58.16,456389.0,52.3207,52.3928,52.2847,52.3928,456389.0
2021-12-16 10:00:00,58.16,58.25,58.14,58.25,731789.0,52.3928,52.4738,52.3748,52.4738,731789.0
2021-12-16 10:05:00,58.25,58.35,58.24,58.28,524048.0,52.4738,52.5639,52.4648,52.5009,524048.0
2021-12-16 10:10:00,58.28,58.37,58.28,58.3,381718.0,52.5009,52.5819,52.5009,52.5189,381718.0
2021-12-16 10:15:00,58.3,58.39,58.29,58.37,273258.0,52.5189,52.6,52.5099,52.5819,273258.0
2021-12-16 10:20:00,58.36,58.39,58.31,58.32,347347.0,52.5729,52.6,52.5279,52.5369,347347.0
2021-12-16 10:25:00,58.32,58.36,58.27,58.29,426546.0,52.5369,52.5729,52.4919,52.5099,426546.0
2021-12-16 10:30:00,58.3,58.38,58.28,58.36,186766.0,52.5189,52.591,52.5009,52.5729,186766.0
2021-12-16 10:35:00,58.36,58.48,58.35,58.45,164608.0,52.5729,52.681,52.5639,52.654,164608.0
2021-12-16 10:40:00,58.45,58.52,58.45,58.46,218630.0,52.654,52.7171,52.654,52.663,218630.0
2021-12-16 10:45:00,58.45,58.5,58.42,58.46,179451.0,52.654,52.6991,52.627,52.663,179451.0
2021-12-16 10:50:00,58.46,58.55,58.45,58.55,142397.0,52.663,52.7441,52.654,52.7441,142397.0
2021-12-16 10:55:00,58.54,58.63,58.54,58.6,248911.0,52.7351,52.8162,52.7351,52.7891,248911.0
2021-12-16 11:00:00,58.61,58.67,58.56,58.61,265530.0,52.7981,52.8522,52.7531,52.7981,265530.0
2021-12-16 11:05:00,58.61,58.61,58.54,58.58,127715.0,52.7981,52.7981,52.7351,52.7711,127715.0
2021-12-16 11:10:00,58.57,58.6,58.54,58.57,191812.0,52.7621,52.7891,52.7351,52.7621,191812.0
2021-12-16 11:15:00,58.56,58.69,58.56,58.67,242686.0,52.7531,52.8702,52.7531,52.8522,242686.0
2021-12-16 11:20:00,58.67,58.74,58.66,58.71,306853.0,52.8522,52.9153,52.8432,52.8882,306853.0
2021-12-16 11:25:00,58.71,58.75,58.69,58.74,272819.0,52.8882,52.9243,52.8702,52.9153,272819.0
2021-12-16 11:30:00,58.74,58.8,58.69,58.71,292578.0,52.9153,52.9693,52.8702,52.8882,292578.0
2021-12-16 11:35:00,58.7,58.8,58.69,58.79,315892.0,52.8792,52.9693,52.8702,52.9603,315892.0
2021-12-16 11:40:00,58.79,58.88,58.79,58.88,223570.0,52.9603,53.0414,52.9603,53.0414,223570.0
2021-12-16 11:45:00,58.88,58.88,58.81,58.83,164352.0,53.0414,53.0414,52.9783,52.9963,164352.0
2021-12-16 11:50:00,58.83,58.88,58.81,58.85,135253.0,52.9963,53.0414,52.9783,53.0144,135253.0
2021-12-16 11:55:00,58.85,58.87,58.79,58.83,329135.0,53.0144,53.0324,52.9603,52.9963,329135.0
2021-12-16 12:00:00,58.83,58.85,58.79,58.85,164410.0,52.9963,53.0144,52.9603,53.0144,164410.0
2021-12-16 12:05:00,58.85,58.86,58.81,58.82,170584.0,53.0144,53.0234,52.9783,52.9873,170584.0
2021-12-16 12:10:00,58.82,58.84,58.8,58.84,179538.0,52.9873,53.0053,52.9693,53.0053,179538.0
2021-12-16 12:15:00,58.84,58.85,58.79,58.83,207374.0,53.0053,53.0144,52.9603,52.9963,207374.0
2021-12-16 12:20:00,58.83,58.85,58.77,58.8,236293.0,52.9963,53.0144,52.9423,52.9693,236293.0
2021-12-16 12:25:00,58.81,58.81,58.75,58.8,278739.0,52.9783,52.9783,52.9243,52.9693,278739.0
2021-12-16 12:30:00,58.8,58.81,58.72,58.74,225270.0,52.9693,52.9783,52.8972,52.9153,225270.0
2021-12-16 12:35:00,58.73,58.75,58.71,58.73,122130.0,52.9062,52.9243,52.8882,52.9062,122130.0
2021-12-16 12:40:00,58.73,58.79,58.71,58.75,82401.0,52.9062,52.9603,52.8882,52.9243,82401.0
2021-12-16 12:45:00,58.75,58.76,58.65,58.69,388565.0,52.9243,52.9333,52.8342,52.8702,388565.0
2021-12-16 12:50:00,58.69,58.7,58.65,58.68,71131.0,52.8702,52.8792,52.8342,52.8612,71131.0
2021-12-16 12:55:00,58.67,58.7,58.64,58.65,90145.0,52.8522,52.8792,52.8252,52.8342,90145.0
2021-12-16 13:00:00,58.66,58.67,58.62,58.65,94120.0,52.8432,52.8522,52.8072,52.8342,94120.0
2021-12-16 13:05:00,58.65,58.65,58.54,58.55,102479.0,52.8342,52.8342,52.7351,52.7441,102479.0
2021-12-16 13:10:00,58.55,58.63,58.53,58.62,101909.0,52.7441,52.8162,52.7261,52.8072,101909.0
2021-12-16 13:15:00,58.62,58.66,58.61,58.65,75574.0,52.8072,52.8432,52.7981,52.8342,75574.0
2021-12-16 13:20:00,58.65,58.69,58.64,58.66,52171.0,52.8342,52.8702,52.8252,52.8432,52171.0
2021-12-16 13:25:00,58.66,58.66,58.58,58.59,141718.0,52.8432,52.8432,52.7711,52.7801,141718.0
2021-12-16 13:30:00,58.59,58.59,58.53,58.57,186935.0,52.7801,52.7801,52.7261,52.7621,186935.0
2021-12-16 13:35:00,58.57,58.58,58.54,58.55,64299.0,52.7621,52.7711,52.7351,52.7441,64299.0
2021-12-16 13:40:00,58.55,58.55,58.52,58.54,55369.0,52.7441,52.7441,52.7171,52.7351,55369.0
2021-12-16 13:45:00,58.55,58.6,58.52,58.59,137197.0,52.7441,52.7891,52.7171,52.7801,137197.0
2021-12-16 13:50:00,58.6,58.63,58.58,58.61,91840.0,52.7891,52.8162,52.7711,52.7981,91840.0
2021-12-16 13:55:00,58.61,58.63,58.58,58.59,76611.0,52.7981,52.8162,52.7711,52.7801,76611.0
2021-12-16 14:00:00,58.6,58.62,58.57,58.58,98480.0,52.7891,52.8072,52.7621,52.7711,98480.0
2021-12-16 14:05:00,58.59,58.62,58.57,58.58,81667.0,52.7801,52.8072,52.7621,52.7711,81667.0
2021-12-16 14:10:00,58.59,58.6,58.55,58.58,105833.0,52.7801,52.7891,52.7441,52.7711,105833.0
2021-12-16 14:15:00,58.58,58.59,58.52,58.55,100634.0,52.7711,52.7801,52.7171,52.7441,100634.0
2021-12-16 14:20:00,58.56,58.59,58.53,58.54,87365.0,52.7531,52.7801,52.7261,52.7351,87365.0
2021-12-16 14:25:00,58.53,58.56,58.51,58.54,332662.0,52.7261,52.7531,52.7081,52.7351,332662.0
2021-12-16 14:30:00,58.54,58.55,58.52,58.55,108640.0,52.7351,52.7441,52.7171,52.7441,108640.0
2021-12-16 14:35:00,58.54,58.63,58.53,58.63,175186.0,52.7351,52.8162,52.7261,52.8162,175186.0
2021-12-16 14:40:00,58.63,58.65,58.57,58.59,136716.0,52.8162,52.8342,52.7621,52.7801,136716.0
2021-12-16 14:45:00,58.59,58.59,58.45,58.45,138831.0,52.7801,52.7801,52.654,52.654,138831.0
2021-12-16 14:50:00,58.46,58.47,58.34,58.37,229922.0,52.663,52.672,52.5549,52.5819,229922.0
2021-12-16 14:55:00,58.37,58.43,58.35,58.42,252540.0,52.5819,52.636,52.5639,52.627,252540.0
2021-12-16 15:00:00,58.42,58.47,58.42,58.45,107753.0,52.627,52.672,52.627,52.654,107753.0
2021-12-16 15:05:00,58.45,58.5,58.44,58.49,244553.0,52.654,52.6991,52.645,52.69,244553.0
2021-12-16 15:10:00,58.5,58.5,58.37,58.46,259258.0,52.6991,52.6991,52.5819,52.663,259258.0
2021-12-16 15:15:00,58.45,58.53,58.44,58.52,264074.0,52.654,52.7261,52.645,52.7171,264074.0
2021-12-16 15:20:00,58.51,58.58,58.5,58.56,230144.0,52.7081,52.7711,52.6991,52.7531,230144.0
2021-12-16 15:25:00,58.56,58.65,58.54,58.61,280476.0,52.7531,52.8342,52.7351,52.7981,280476.0
2021-12-16 15:30:00,58.61,58.66,58.53,58.61,417781.0,52.7981,52.8432,52.7261,52.7981,417781.0
2021-12-16 15:35:00,58.61,58.68,58.58,58.68,279773.0,52.7981,52.8612,52.7711,52.8612,279773.0
2021-12-16 15:40:00,58.67,58.71,58.56,58.57,374465.0,52.8522,52.8882,52.7531,52.7621,374465.0
2021-12-16 15:45:00,58.57,58.62,58.55,58.56,452524.0,52.7621,52.8072,52.7441,52.7531,452524.0
2021-12-16 15:50:00,58.57,58.68,58.56,58.58,625955.0,52.7621,52.8612,52.7531,52.7711,625955.0
2021-12-16 15:55:00,58.58,58.67,58.57,58.65,1163641.0,52.7711,52.8522,52.7621,52.8342,1163641.0
2021-12-17 09:30:00,58.49,58.6,58.25,58.51,4455547.0,52.69,52.7891,52.4738,52.7081,4455547.0
2021-12-17 09:35:00,58.51,58.55,58.43,58.53,169324.0,52.7081,52.7441,52.636,52.7261,169324.0
2021-12-17 09:40:00,58.53,58.68,58.45,58.67,249281.0,52.7261,52.8612,52.654,52.8522,249281.0
2021-12-17 09:45:00,58.67,58.68,58.37,58.39,318342.0,52.8522,52.8612,52.5819,52.6,318342.0
2021-12-17 09:50:00,58.39,58.51,58.37,58.42,313051.0,52.6,52.7081,52.5819,52.627,313051.0
2021-12-17 09:55:00,58.42,58.44,58.33,58.39,285649.0,52.627,52.645,52.5459,52.6,285649.0
2021-12-17 10:00:00,58.39,58.46,58.35,58.37,242274.0,52.6,52.663,52.5639,52.5819,242274.0
2021-12-17 10:05:00,58.37,58.51,58.36,58.48,215040.0,52.5819,52.7081,52.5729,52.681,215040.0
2021-12-17 10:10:00,58.48,58.56,58.45,58.49,220614.0,52.681,52.7531,52.654,52.69,220614.0
2021-12-17 10:15:00,58.49,58.64,58.48,58.53,194129.0,52.69,52.8252,52.681,52.7261,194129.0
2021-12-17 10:20:00,58.52,58.66,58.48,58.55,198573.0,52.7171,52.8432,52.681,52.7441,198573.0
2021-12-17 10:25:00,58.54,58.55,58.4,58.5,138628.0,52.7351,52.7441,52.609,52.6991,138628.0
2021-12-17 10:30:00,58.5,58.68,58.48,58.66,190285.0,52.6991,52.8612,52.681,52.8432,190285.0
2021-12-17 10:35:00,58.67,58.75,58.65,58.7,301514.0,52.8522,52.9243,52.8342,52.8792,301514.0
2021-12-17 10:40:00,58.7,58.75,58.64,58.73,327565.0,52.8792,52.9243,52.8252,52.9062,327565.0
2021-12-17 10:45:00,58.73,58.88,58.72,58.83,373916.0,52.9062,53.0414,52.8972,52.9963,373916.0
2021-12-17 10:50:00,58.82,58.89,58.75,58.87,151197.0,52.9873,53.0504,52.9243,53.0324,151197.0
2021-12-17 10:55:00,58.87,58.9,58.82,58.84,190454.0,53.0324,53.0594,52.9873,53.0053,190454.0
2021-12-17 11:00:00,58.84,58.85,58.75,58.8,207330.0,53.0053,53.0144,52.9243,52.9693,207330.0
2021-12-17 11:05:00,58.8,58.9,58.79,58.89,177653.0,52.9693,53.0594,52.9603,53.0504,177653.0
2021-12-17 11:10:00,58.89,58.92,58.86,58.88,225925.0,53.0504,53.0774,53.0234,53.0414,225925.0
2021-12-17 11:15:00,58.88,58.88,58.77,58.82,253705.0,53.0414,53.0414,52.9423,52.9873,253705.0
2021-12-17 11:20:00,58.81,58.82,58.75,58.75,170056.0,52.9783,52.9873,52.9243,52.9243,170056.0
2021-12-17 11:25:00,58.74,58.77,58.63,58.65,175343.0,52.9153,52.9423,52.8162,52.8342,175343.0
2021-12-17 11:30:00,58.65,58.71,58.61,58.62,279100.0,52.8342,52.8882,52.7981,52.8072,279100.0
2021-12-17 11:35:00,58.61,58.69,58.55,58.55,286904.0,52.7981,52.8702,52.7441,52.7441,286904.0
2021-12-17 11:40:00,58.55,58.59,58.49,58.52,210561.0,52.7441,52.7801,52.69,52.7171,210561.0
2021-12-17 11:45:00,58.51,58.55,58.48,58.52,298626.0,52.7081,52.7441,52.681,52.7171,298626.0
2021-12-17 11:50:00,58.53,58.55,58.45,58.46,221744.0,52.7261,52.7441,52.654,52.663,221744.0
2021-12-17 11:55:00,58.46,58.51,58.42,58.5,141342.0,52.663,52.7081,52.627,52.6991,141342.0
2021-12-17 12:00:00,58.51,58.51,58.4,58.42,138746.0,52.7081,52.7081,52.609,52.627,138746.0
2021-12-17 12:05:00,58.42,58.47,58.36,58.37,184637.0,52.627,52.672,52.5729,52.5819,184637.0
2021-12-17 12:10:00,58.37,58.44,58.37,58.41,118525.0,52.5819,52.645,52.5819,52.618,118525.0
2021-12-17 12:15:00,58.4,58.44,58.37,58.39,130669.0,52.609,52.645,52.5819,52.6,130669.0
2021-12-17 12:20:00,58.4,58.46,58.4,58.45,119454.0,52.609,52.663,52.609,52.654,119454.0
2021-12-17 12:25:00,58.45,58.46,58.38,58.44,147380.0,52.654,52.663,52.591,52.645,147380.0
2021-12-17 12:30:00,58.44,58.55,58.43,58.48,216676.0,52.645,52.7441,52.636,52.681,216676.0
2021-12-17 12:35:00,58.48,58.49,58.45,58.48,184272.0,52.681,52.69,52.654,52.681,184272.0
2021-12-17 12:40:00,58.48,58.49,58.43,58.46,197014.0,52.681,52.69,52.636,52.663,197014.0
2021-12-17 12:45:00,58.45,58.5,58.45,58.48,139401.0,52.654,52.6991,52.654,52.681,139401.0
2021-12-17 12:50:00,58.48,58.5,58.41,58.43,142574.0,52.681,52.6991,52.618,52.636,142574.0
2021-12-17 12:55:00,58.43,58.5,58.41,58.46,196090.0,52.636,52.6991,52.618,52.663,196090.0
2021-12-17 13:00:00,58.45,58.5,58.37,58.47,180697.0,52.654,52.6991,52.5819,52.672,180697.0
2021-12-17 13:05:00,58.48,58.48,58.39,58.41,212806.0,52.681,52.681,52.6,52.618,212806.0
2021-12-17 13:10:00,58.41,58.43,58.37,58.42,88140.0,52.618,52.636,52.5819,52.627,88140.0
2021-12-17 13:15:00,58.43,58.45,58.41,58.45,76057.0,52.636,52.654,52.618,52.654,76057.0
2021-12-17 13:20:00,58.45,58.49,58.42,58.47,138801.0,52.654,52.69,52.627,52.672,138801.0
2021-12-17 13:25:00,58.47,58.6,58.47,58.6,115965.0,52.672,52.7891,52.672,52.7891,115965.0
2021-12-17 13:30:00,58.59,58.59,58.54,58.55,69187.0,52.7801,52.7801,52.7351,52.7441,69187.0
2021-12-17 13:35:00,58.55,58.57,58.51,58.55,90370.0,52.7441,52.7621,52.7081,52.7441,90370.0
2021-12-17 13:40:00,58.55,58.57,58.53,58.55,57296.0,52.7441,52.7621,52.7261,52.7441,57296.0
2021-12-17 13:45:00,58.56,58.63,58.55,58.63,77195.0,52.7531,52.8162,52.7441,52.8162,77195.0
2021-12-17 13:50:00,58.63,58.69,58.62,58.66,87928.0,52.8162,52.8702,52.8072,52.8432,87928.0
2021-12-17 13:55:00,58.67,58.74,58.66,58.72,113371.0,52.8522,52.9153,52.8432,52.8972,113371.0
2021-12-17 14:00:00,58.71,58.72,58.65,58.67,165706.0,52.8882,52.8972,52.8342,52.8522,165706.0
2021-12-17 14:05:00,58.67,58.68,58.6,58.64,118374.0,52.8522,52.8612,52.7891,52.8252,118374.0
2021-12-17 14:10:00,58.64,58.68,58.61,58.63,186647.0,52.8252,52.8612,52.7981,52.8162,186647.0
2021-12-17 14:15:00,58.63,58.7,58.62,58.67,126922.0,52.8162,52.8792,52.8072,52.8522,126922.0
2021-12-17 14:20:00,58.67,58.67,58.6,58.64,156753.0,52.8522,52.8522,52.7891,52.8252,156753.0
2021-12-17 14:25:00,58.65,58.65,58.54,58.55,125899.0,52.8342,52.8342,52.7351,52.7441,125899.0
2021-12-17 14:30:00,58.55,58.57,58.51,58.51,93519.0,52.7441,52.7621,52.7081,52.7081,93519.0
2021-12-17 14:35:00,58.51,58.51,58.46,58.49,82181.0,52.7081,52.7081,52.663,52.69,82181.0
2021-12-17 14:40:00,58.5,58.51,58.46,58.5,80095.0,52.6991,52.7081,52.663,52.6991,80095.0
2021-12-17 14:45:00,58.49,58.61,58.48,58.58,96946.0,52.69,52.7981,52.681,52.7711,96946.0
2021-12-17 14:50:00,58.58,58.58,58.49,58.5,125297.0,52.7711,52.7711,52.69,52.6991,125297.0
2021-12-17 14:55:00,58.49,58.54,58.47,58.5,218473.0,52.69,52.7351,52.672,52.6991,218473.0
2021-12-17 15:00:00,58.5,58.55,58.48,58.49,178114.0,52.6991,52.7441,52.681,52.69,178114.0
2021-12-17 15:05:00,58.49,58.51,58.46,58.48,179362.0,52.69,52.7081,52.663,52.681,179362.0
2021-12-17 15:10:00,58.48,58.49,58.44,58.48,198968.0,52.681,52.69,52.645,52.681,198968.0
2021-12-17 15:15:00,58.48,58.49,58.43,58.48,191724.0,52.681,52.69,52.636,52.681,191724.0
2021-12-17 15:20:00,58.48,58.54,58.45,58.54,189396.0,52.681,52.7351,52.654,52.7351,189396.0
2021-12-17 15:25:00,58.54,58.54,58.43,58.44,214446.0,52.7351,52.7351,52.636,52.645,214446.0
2021-12-17 15:30:00,58.44,58.47,58.39,58.42,323045.0,52.645,52.672,52.6,52.627,323045.0
2021-12-17 15:35:00,58.43,58.43,58.31,58.38,333035.0,52.636,52.636,52.5279,52.591,333035.0
2021-12-17 15:40:00,58.38,58.47,58.37,58.44,277352.0,52.591,52.672,52.5819,52.645,277352.0
2021-12-17 15:45:00,58.44,58.44,58.21,58.22,331818.0,52.645,52.645,52.4378,52.4468,331818.0
2021-12-17 15:50:00,58.22,58.3,58.03,58.14,849748.0,52.4468,52.5189,52.2757,52.3748,849748.0
2021-12-17 15:55:00,58.14,58.14,57.7,57.98,3381563.0,52.3748,52.3748,51.9784,52.2306,3381563.0
2021-12-20 09:30:00,57.2,57.53,57.0,57.43,717870.0,51.528,51.8252,51.3478,51.7352,717870.0
2021-12-20 09:35:00,57.43,57.62,57.29,57.59,341737.0,51.7352,51.9063,51.609,51.8793,341737.0
2021-12-20 09:40:00,57.58,57.65,57.49,57.63,359325.0,51.8703,51.9333,51.7892,51.9153,359325.0
2021-12-20 09:45:00,57.62,57.78,57.56,57.65,295947.0,51.9063,52.0505,51.8523,51.9333,295947.0
2021-12-20 09:50:00,57.64,57.64,57.49,57.54,187128.0,51.9243,51.9243,51.7892,51.8343,187128.0
2021-12-20 09:55:00,57.54,57.68,57.53,57.65,292893.0,51.8343,51.9604,51.8252,51.9333,292893.0
2021-12-20 10:00:00,57.65,57.7,57.56,57.62,370381.0,51.9333,51.9784,51.8523,51.9063,370381.0
2021-12-20 10:05:00,57.62,57.63,57.53,57.61,272320.0,51.9063,51.9153,51.8252,51.8973,272320.0
2021-12-20 10:10:00,57.6,57.63,57.53,57.54,325093.0,51.8883,51.9153,51.8252,51.8343,325093.0
2021-12-20 10:15:00,57.54,57.54,57.47,57.5,259221.0,51.8343,51.8343,51.7712,51.7982,259221.0
2021-12-20 10:20:00,57.5,57.52,57.44,57.46,293906.0,51.7982,51.8162,51.7442,51.7622,293906.0
2021-12-20 10:25:00,57.45,57.47,57.36,57.41,153179.0,51.7532,51.7712,51.6721,51.7171,153179.0
2021-12-20 10:30:00,57.42,57.49,57.4,57.49,181477.0,51.7262,51.7892,51.7081,51.7892,181477.0
2021-12-20 10:35:00,57.49,57.51,57.44,57.48,260740.0,51.7892,51.8072,51.7442,51.7802,260740.0
2021-12-20 10:40:00,57.46,57.5,57.43,57.5,235525.0,51.7622,51.7982,51.7352,51.7982,235525.0
2021-12-20 10:45:00,57.5,57.54,57.44,57.52,214583.0,51.7982,51.8343,51.7442,51.8162,214583.0
2021-12-20 10:50:00,57.53,57.54,57.47,57.5,269261.0,51.8252,51.8343,51.7712,51.7982,269261.0
2021-12-20 10:55:00,57.5,57.55,57.46,57.54,227972.0,51.7982,51.8433,51.7622,51.8343,227972.0
2021-12-20 11:00:00,57.54,57.54,57.46,57.48,269788.0,51.8343,51.8343,51.7622,51.7802,269788.0
2021-12-20 11:05:00,57.48,57.59,57.48,57.57,266490.0,51.7802,51.8793,51.7802,51.8613,266490.0
2021-12-20 11:10:00,57.56,57.6,57.52,57.57,149609.0,51.8523,51.8883,51.8162,51.8613,149609.0
2021-12-20 11:15:00,57.57,57.61,57.53,57.55,189497.0,51.8613,51.8973,51.8252,51.8433,189497.0
2021-12-20 11:20:00,57.55,57.59,57.52,57.58,264537.0,51.8433,51.8793,51.8162,51.8703,264537.0
2021-12-20 11:25:00,57.58,57.59,57.48,57.48,159318.0,51.8703,51.8793,51.7802,51.7802,159318.0
2021-12-20 11:30:00,57.48,57.5,57.42,57.46,128652.0,51.7802,51.7982,51.7262,51.7622,128652.0
2021-12-20 11:35:00,57.45,57.5,57.42,57.5,119624.0,51.7532,51.7982,51.7262,51.7982,119624.0
2021-12-20 11:40:00,57.49,57.51,57.45,57.47,244439.0,51.7892,51.8072,51.7532,51.7712,244439.0
2021-12-20 11:45:00,57.47,57.47,57.38,57.42,125563.0,51.7712,51.7712,51.6901,51.7262,125563.0
2021-12-20 11:50:00,57.42,57.49,57.41,57.47,83766.0,51.7262,51.7892,51.7171,51.7712,83766.0
2021-12-20 11:55:00,57.47,57.47,57.39,57.44,132628.0,51.7712,51.7712,51.6991,51.7442,132628.0
2021-12-20 12:00:00,57.44,57.45,57.37,57.4,94543.0,51.7442,51.7532,51.6811,51.7081,94543.0
2021-12-20 12:05:00,57.41,57.45,57.37,57.44,71861.0,51.7171,51.7532,51.6811,51.7442,71861.0
2021-12-20 12:10:00,57.45,57.45,57.4,57.4,98666.0,51.7532,51.7532,51.7081,51.7081,98666.0
2021-12-20 12:15:00,57.41,57.47,57.4,57.45,151306.0,51.7171,51.7712,51.7081,51.7532,151306.0
2021-12-20 12:20:00,57.46,57.47,57.39,57.42,90429.0,51.7622,51.7712,51.6991,51.7262,90429.0
2021-12-20 12:25:00,57.42,57.44,57.39,57.44,70397.0,51.7262,51.7442,51.6991,51.7442,70397.0
2021-12-20 12:30:00,57.44,57.44,57.33,57.34,64846.0,51.7442,51.7442,51.6451,51.6541,64846.0
2021-12-20 12:35:00,57.34,57.38,57.32,57.37,166426.0,51.6541,51.6901,51.6361,51.6811,166426.0
2021-12-20 12:40:00,57.38,57.39,57.32,57.34,136861.0,51.6901,51.6991,51.6361,51.6541,136861.0
2021-12-20 12:45:00,57.34,57.36,57.31,57.32,117154.0,51.6541,51.6721,51.6271,51.6361,117154.0
2021-12-20 12:50:00,57.33,57.37,57.31,57.37,106000.0,51.6451,51.6811,51.6271,51.6811,106000.0
2021-12-20 12:55:00,57.36,57.36,57.27,57.28,126399.0,51.6721,51.6721,51.591,51.6,126399.0
2021-12-20 13:00:00,57.28,57.31,57.24,57.3,114688.0,51.6,51.6271,51.564,51.6181,114688.0
2021-12-20 13:05:00,57.3,57.39,57.3,57.38,159436.0,51.6181,51.6991,51.6181,51.6901,159436.0
2021-12-20 13:10:00,57.38,57.4,57.34,57.38,110187.0,51.6901,51.7081,51.6541,51.6901,110187.0
2021-12-20 13:15:00,57.38,57.39,57.35,57.36,80807.0,51.6901,51.6991,51.6631,51.6721,80807.0
2021-12-20 13:20:00,57.36,57.41,57.34,57.39,140207.0,51.6721,51.7171,51.6541,51.6991,140207.0
2021-12-20 13:25:00,57.4,57.43,57.39,57.41,97065.0,51.7081,51.7352,51.6991,51.7171,97065.0
2021-12-20 13:30:00,57.4,57.45,57.39,57.43,129663.0,51.7081,51.7532,51.6991,51.7352,129663.0
2021-12-20 13:35:00,57.44,57.5,57.43,57.48,177473.0,51.7442,51.7982,51.7352,51.7802,177473.0
2021-12-20 13:40:00,57.49,57.52,57.42,57.44,208842.0,51.7892,51.8162,51.7262,51.7442,208842.0
2021-12-20 13:45:00,57.44,57.48,57.41,57.47,100188.0,51.7442,51.7802,51.7171,51.7712,100188.0
2021-12-20 13:50:00,57.47,57.5,57.44,57.5,108524.0,51.7712,51.7982,51.7442,51.7982,108524.0
2021-12-20 13:55:00,57.5,57.5,57.44,57.46,185244.0,51.7982,51.7982,51.7442,51.7622,185244.0
2021-12-20 14:00:00,57.47,57.5,57.44,57.48,174682.0,51.7712,51.7982,51.7442,51.7802,174682.0
2021-12-20 14:05:00,57.48,57.5,57.45,57.5,123936.0,51.7802,51.7982,51.7532,51.7982,123936.0
2021-12-20 14:10:00,57.49,57.5,57.44,57.46,140125.0,51.7892,51.7982,51.7442,51.7622,140125.0
2021-12-20 14:15:00,57.46,57.5,57.45,57.5,109666.0,51.7622,51.7982,51.7532,51.7982,109666.0
2021-12-20 14:20:00,57.5,57.5,57.45,57.47,116910.0,51.7982,51.7982,51.7532,51.7712,116910.0
2021-12-20 14:25:00,57.47,57.47,57.4,57.46,157379.0,51.7712,51.7712,51.7081,51.7622,157379.0
2021-12-20 14:30:00,57.47,57.47,57.38,57.43,121956.0,51.7712,51.7712,51.6901,51.7352,121956.0
2021-12-20 14:35:00,57.43,57.43,57.4,57.41,86185.0,51.7352,51.7352,51.7081,51.7171,86185.0
2021-12-20 14:40:00,57.41,57.43,57.39,57.41,149209.0,51.7171,51.7352,51.6991,51.7171,149209.0
2021-12-20 14:45:00,57.41,57.41,57.37,57.39,82485.0,51.7171,51.7171,51.6811,51.6991,82485.0
2021-12-20 14:50:00,57.39,57.42,57.38,57.39,152688.0,51.6991,51.7262,51.6901,51.6991,152688.0
2021-12-20 14:55:00,57.39,57.42,57.32,57.34,132445.0,51.6991,51.7262,51.6361,51.6541,132445.0
2021-12-20 15:00:00,57.34,57.38,57.31,57.36,158812.0,51.6541,51.6901,51.6271,51.6721,158812.0
2021-12-20 15:05:00,57.36,57.37,57.31,57.37,174345.0,51.6721,51.6811,51.6271,51.6811,174345.0
2021-12-20 15:10:00,57.37,57.42,57.36,57.36,160564.0,51.6811,51.7262,51.6721,51.6721,160564.0
2021-12-20 15:15:00,57.37,57.39,57.33,57.37,132527.0,51.6811,51.6991,51.6451,51.6811,132527.0
2021-12-20 15:20:00,57.37,57.42,57.35,57.38,177488.0,51.6811,51.7262,51.6631,51.6901,177488.0
2021-12-20 15:25:00,57.38,57.45,57.36,57.43,124542.0,51.6901,51.7532,51.6721,51.7352,124542.0
2021-12-20 15:30:00,57.43,57.5,57.41,57.5,231881.0,51.7352,51.7982,51.7171,51.7982,231881.0
2021-12-20 15:35:00,57.5,57.5,57.45,57.48,193251.0,51.7982,51.7982,51.7532,51.7802,193251.0
2021-12-20 15:40:00,57.48,57.5,57.47,57.5,158822.0,51.7802,51.7982,51.7712,51.7982,158822.0
2021-12-20 15:45:00,57.5,57.57,57.48,57.5,406248.0,51.7982,51.8613,51.7802,51.7982,406248.0
2021-12-20 15:50:00,57.51,57.57,57.45,57.47,675982.0,51.8072,51.8613,51.7532,51.7712,675982.0
2021-12-20 15:55:00,57.47,57.59,57.46,57.55,1300571.0,51.7712,51.8793,51.7622,51.8433,1300571.0
2021-12-21 09:30:00,57.61,57.73,57.53,57.7,463795.0,51.8973,52.0054,51.8252,51.9784,463795.0
2021-12-21 09:35:00,57.7,57.88,57.69,57.82,260581.0,51.9784,52.1405,51.9694,52.0865,260581.0
2021-12-21 09:40:00,57.81,57.97,57.79,57.88,233924.0,52.0775,52.2216,52.0595,52.1405,233924.0
2021-12-21 09:45:00,57.9,57.9,57.71,57.78,186074.0,52.1586,52.1586,51.9874,52.0505,186074.0
2021-12-21 09:50:00,57.76,57.86,57.71,57.85,221818.0,52.0324,52.1225,51.9874,52.1135,221818.0
2021-12-21 09:55:00,57.85,57.85,57.73,57.81,115392.0,52.1135,52.1135,52.0054,52.0775,115392.0
2021-12-21 10:00:00,57.8,57.83,57.56,57.63,268607.0,52.0685,52.0955,51.8523,51.9153,268607.0
2021-12-21 10:05:00,57.63,57.65,57.55,57.62,167396.0,51.9153,51.9333,51.8433,51.9063,167396.0
2021-12-21 10:10:00,57.62,57.66,57.58,57.64,181659.0,51.9063,51.9424,51.8703,51.9243,181659.0
2021-12-21 10:15:00,57.63,57.72,57.62,57.69,121669.0,51.9153,51.9964,51.9063,51.9694,121669.0
2021-12-21 10:20:00,57.69,57.8,57.69,57.73,171537.0,51.9694,52.0685,51.9694,52.0054,171537.0
2021-12-21 10:25:00,57.73,57.74,57.59,57.69,129309.0,52.0054,52.0144,51.8793,51.9694,129309.0
2021-12-21 10:30:00,57.68,57.7,57.63,57.64,97778.0,51.9604,51.9784,51.9153,51.9243,97778.0
2021-12-21 10:35:00,57.64,57.64,57.58,57.6,122090.0,51.9243,51.9243,51.8703,51.8883,122090.0
2021-12-21 10:40:00,57.6,57.64,57.59,57.61,132414.0,51.8883,51.9243,51.8793,51.8973,132414.0
2021-12-21 10:45:00,57.6,57.62,57.55,57.56,192200.0,51.8883,51.9063,51.8433,51.8523,192200.0
2021-12-21 10:50:00,57.56,57.64,57.54,57.63,105377.0,51.8523,51.9243,51.8343,51.9153,105377.0
2021-12-21 10:55:00,57.63,57.65,57.57,57.59,110717.0,51.9153,51.9333,51.8613,51.8793,110717.0
2021-12-21 11:00:00,57.59,57.64,57.58,57.62,86274.0,51.8793,51.9243,51.8703,51.9063,86274.0
2021-12-21 11:05:00,57.62,57.67,57.61,57.67,114088.0,51.9063,51.9514,51.8973,51.9514,114088.0
2021-12-21 11:10:00,57.67,57.67,57.58,57.61,170198.0,51.9514,51.9514,51.8703,51.8973,170198.0
2021-12-21 11:15:00,57.61,57.66,57.57,57.66,241179.0,51.8973,51.9424,51.8613,51.9424,241179.0
2021-12-21 11:20:00,57.66,57.69,57.62,57.64,156380.0,51.9424,51.9694,51.9063,51.9243,156380.0
2021-12-21 11:25:00,57.64,57.67,57.61,57.66,120516.0,51.9243,51.9514,51.8973,51.9424,120516.0
2021-12-21 11:30:00,57.67,57.71,57.65,57.69,147945.0,51.9514,51.9874,51.9333,51.9694,147945.0
2021-12-21 11:35:00,57.68,57.75,57.67,57.74,106210.0,51.9604,52.0234,51.9514,52.0144,106210.0
2021-12-21 11:40:00,57.75,57.81,57.69,57.81,204488.0,52.0234,52.0775,51.9694,52.0775,204488.0
2021-12-21 11:45:00,57.82,57.82,57.77,57.78,167183.0,52.0865,52.0865,52.0414,52.0505,167183.0
2021-12-21 11:50:00,57.78,57.82,57.76,57.78,137254.0,52.0505,52.0865,52.0324,52.0505,137254.0
2021-12-21 11:55:00,57.78,57.79,57.7,57.73,169612.0,52.0505,52.0595,51.9784,52.0054,169612.0
2021-12-21 12:00:00,57.73,57.77,57.72,57.74,161893.0,52.0054,52.0414,51.9964,52.0144,161893.0
2021-12-21 12:05:00,57.74,57.81,57.73,57.79,122808.0,52.0144,52.0775,52.0054,52.0595,122808.0
2021-12-21 12:10:00,57.78,57.86,57.77,57.82,157134.0,52.0505,52.1225,52.0414,52.0865,157134.0
2021-12-21 12:15:00,57.83,57.83,57.77,57.79,116058.0,52.0955,52.0955,52.0414,52.0595,116058.0
2021-12-21 12:20:00,57.79,57.81,57.75,57.8,158458.0,52.0595,52.0775,52.0234,52.0685,158458.0
2021-12-21 12:25:00,57.8,57.81,57.77,57.8,103717.0,52.0685,52.0775,52.0414,52.0685,103717.0
2021-12-21 12:30:00,57.8,57.86,57.8,57.85,119008.0,52.0685,52.1225,52.0685,52.1135,119008.0
2021-12-21 12:35:00,57.85,57.89,57.82,57.88,94185.0,52.1135,52.1495,52.0865,52.1405,94185.0
2021-12-21 12:40:00,57.87,57.88,57.83,57.84,106747.0,52.1315,52.1405,52.0955,52.1045,106747.0
2021-12-21 12:45:00,57.84,57.9,57.84,57.88,131586.0,52.1045,52.1586,52.1045,52.1405,131586.0
2021-12-21 12:50:00,57.89,57.92,57.86,57.91,176432.0,52.1495,52.1766,52.1225,52.1676,176432.0
2021-12-21 12:55:00,57.91,57.93,57.87,57.9,118664.0,52.1676,52.1856,52.1315,52.1586,118664.0
2021-12-21 13:00:00,57.89,57.89,57.85,57.86,68870.0,52.1495,52.1495,52.1135,52.1225,68870.0
2021-12-21 13:05:00,57.86,57.86,57.82,57.83,88355.0,52.1225,52.1225,52.0865,52.0955,88355.0
2021-12-21 13:10:00,57.84,57.86,57.81,57.83,85081.0,52.1045,52.1225,52.0775,52.0955,85081.0
2021-12-21 13:15:00,57.83,57.83,57.79,57.8,115700.0,52.0955,52.0955,52.0595,52.0685,115700.0
2021-12-21 13:20:00,57.8,57.82,57.79,57.81,53148.0,52.0685,52.0865,52.0595,52.0775,53148.0
2021-12-21 13:25:00,57.8,57.84,57.8,57.8,109579.0,52.0685,52.1045,52.0685,52.0685,109579.0
2021-12-21 13:30:00,57.81,57.85,57.79,57.8,103203.0,52.0775,52.1135,52.0595,52.0685,103203.0
2021-12-21 13:35:00,57.81,57.86,57.79,57.83,298225.0,52.0775,52.1225,52.0595,52.0955,298225.0
2021-12-21 13:40:00,57.83,57.85,57.79,57.83,159378.0,52.0955,52.1135,52.0595,52.0955,159378.0
2021-12-21 13:45:00,57.83,57.88,57.82,57.88,106163.0,52.0955,52.1405,52.0865,52.1405,106163.0
2021-12-21 13:50:00,57.87,57.89,57.81,57.82,151933.0,52.1315,52.1495,52.0775,52.0865,151933.0
2021-12-21 13:55:00,57.83,57.9,57.82,57.87,95470.0,52.0955,52.1586,52.0865,52.1315,95470.0
2021-12-21 14:00:00,57.86,57.86,57.83,57.83,98305.0,52.1225,52.1225,52.0955,52.0955,98305.0
2021-12-21 14:05:00,57.83,57.84,57.8,57.84,168629.0,52.0955,52.1045,52.0685,52.1045,168629.0
2021-12-21 14:10:00,57.84,57.86,57.82,57.84,91426.0,52.1045,52.1225,52.0865,52.1045,91426.0
2021-12-21 14:15:00,57.84,57.84,57.75,57.76,80505.0,52.1045,52.1045,52.0234,52.0324,80505.0
2021-12-21 14:20:00,57.75,57.79,57.74,57.77,105872.0,52.0234,52.0595,52.0144,52.0414,105872.0
2021-12-21 14:25:00,57.78,57.81,57.76,57.8,120869.0,52.0505,52.0775,52.0324,52.0685,120869.0
2021-12-21 14:30:00,57.8,57.81,57.75,57.77,83047.0,52.0685,52.0775,52.0234,52.0414,83047.0
2021-12-21 14:35:00,57.77,57.78,57.72,57.73,61136.0,52.0414,52.0505,51.9964,52.0054,61136.0
2021-12-21 14:40:00,57.73,57.73,57.7,57.71,76693.0,52.0054,52.0054,51.9784,51.9874,76693.0
2021-12-21 14:45:00,57.72,57.78,57.7,57.75,135025.0,51.9964,52.0505,51.9784,52.0234,135025.0
2021-12-21 14:50:00,57.75,57.78,57.74,57.75,94378.0,52.0234,52.0505,52.0144,52.0234,94378.0
2021-12-21 14:55:00,57.75,57.8,57.75,57.79,93703.0,52.0234,52.0685,52.0234,52.0595,93703.0
2021-12-21 15:00:00,57.78,57.8,57.77,57.79,99835.0,52.0505,52.0685,52.0414,52.0595,99835.0
2021-12-21 15:05:00,57.78,57.81,57.76,57.78,102361.0,52.0505,52.0775,52.0324,52.0505,102361.0
2021-12-21 15:10:00,57.79,57.82,57.76,57.81,119104.0,52.0595,52.0865,52.0324,52.0775,119104.0
2021-12-21 15:15:00,57.82,57.88,57.82,57.88,89640.0,52.0865,52.1405,52.0865,52.1405,89640.0
2021-12-21 15:20:00,57.88,57.9,57.87,57.88,94945.0,52.1405,52.1586,52.1315,52.1405,94945.0
2021-12-21 15:25:00,57.87,57.88,57.82,57.86,136013.0,52.1315,52.1405,52.0865,52.1225,136013.0
2021-12-21 15:30:00,57.86,57.86,57.81,57.84,106225.0,52.1225,52.1225,52.0775,52.1045,106225.0
2021-12-21 15:35:00,57.84,57.84,57.78,57.8,110556.0,52.1045,52.1045,52.0505,52.0685,110556.0
2021-12-21 15:40:00,57.81,57.84,57.78,57.79,91528.0,52.0775,52.1045,52.0505,52.0595,91528.0
2021-12-21 15:45:00,57.78,57.8,57.66,57.67,187495.0,52.0505,52.0685,51.9424,51.9514,187495.0
2021-12-21 15:50:00,57.67,57.83,57.66,57.83,614799.0,51.9514,52.0955,51.9424,52.0955,614799.0
2021-12-21 15:55:00,57.82,57.84,57.76,57.77,782600.0,52.0865,52.1045,52.0324,52.0414,782600.0
2021-12-22 09:30:00,57.71,57.82,57.68,57.77,323145.0,51.9874,52.0865,51.9604,52.0414,323145.0
2021-12-22 09:35:00,57.77,57.82,57.71,57.74,137629.0,52.0414,52.0865,51.9874,52.0144,137629.0
2021-12-22 09:40:00,57.73,57.78,57.61,57.63,166854.0,52.0054,52.0505,51.8973,51.9153,166854.0
2021-12-22 09:45:00,57.63,57.65,57.51,57.58,177037.0,51.9153,51.9333,51.8072,51.8703,177037.0
2021-12-22 09:50:00,57.58,57.6,57.5,57.51,139319.0,51.8703,51.8883,51.7982,51.8072,139319.0
2021-12-22 09:55:00,57.51,57.59,57.49,57.55,162379.0,51.8072,51.8793,51.7892,51.8433,162379.0
2021-12-22 10:00:00,57.56,57.75,57.55,57.73,158166.0,51.8523,52.0234,51.8433,52.0054,158166.0
2021-12-22 10:05:00,57.73,57.84,57.72,57.8,116751.0,52.0054,52.1045,51.9964,52.0685,116751.0
2021-12-22 10:10:00,57.8,57.81,57.72,57.75,84308.0,52.0685,52.0775,51.9964,52.0234,84308.0
2021-12-22 10:15:00,57.74,57.77,57.69,57.7,74275.0,52.0144,52.0414,51.9694,51.9784,74275.0
2021-12-22 10:20:00,57.69,57.75,57.67,57.75,70512.0,51.9694,52.0234,51.9514,52.0234,70512.0
2021-12-22 10:25:00,57.74,57.86,57.74,57.85,89036.0,52.0144,52.1225,52.0144,52.1135,89036.0
2021-12-22 10:30:00,57.85,57.87,57.82,57.83,191020.0,52.1135,52.1315,52.0865,52.0955,191020.0
2021-12-22 10:35:00,57.84,57.94,57.8,57.93,188155.0,52.1045,52.1946,52.0685,52.1856,188155.0
2021-12-22 10:40:00,57.93,58.03,57.93,58.02,179417.0,52.1856,52.2757,52.1856,52.2667,179417.0
2021-12-22 10:45:00,58.02,58.08,58.01,58.08,122332.0,52.2667,52.3207,52.2576,52.3207,122332.0
2021-12-22 10:50:00,58.07,58.13,58.06,58.08,112289.0,52.3117,52.3657,52.3027,52.3207,112289.0
2021-12-22 10:55:00,58.07,58.15,58.07,58.15,50703.0,52.3117,52.3838,52.3117,52.3838,50703.0
2021-12-22 11:00:00,58.15,58.15,58.07,58.08,76132.0,52.3838,52.3838,52.3117,52.3207,76132.0
2021-12-22 11:05:00,58.08,58.1,58.0,58.04,88433.0,52.3207,52.3387,52.2486,52.2847,88433.0
2021-12-22 11:10:00,58.03,58.09,58.01,58.08,112069.0,52.2757,52.3297,52.2576,52.3207,112069.0
2021-12-22 11:15:00,58.08,58.08,58.0,58.01,72942.0,52.3207,52.3207,52.2486,52.2576,72942.0
2021-12-22 11:20:00,58.01,58.03,57.96,57.97,70510.0,52.2576,52.2757,52.2126,52.2216,70510.0
2021-12-22 11:25:00,57.96,57.99,57.94,57.98,104830.0,52.2126,52.2396,52.1946,52.2306,104830.0
2021-12-22 11:30:00,57.98,58.0,57.93,57.94,91602.0,52.2306,52.2486,52.1856,52.1946,91602.0
2021-12-22 11:35:00,57.94,57.95,57.89,57.95,173295.0,52.1946,52.2036,52.1495,52.2036,173295.0
2021-12-22 11:40:00,57.95,57.98,57.92,57.96,161897.0,52.2036,52.2306,52.1766,52.2126,161897.0
2021-12-22 11:45:00,57.97,57.98,57.94,57.98,96592.0,52.2216,52.2306,52.1946,52.2306,96592.0
2021-12-22 11:50:00,57.97,57.98,57.91,57.91,81002.0,52.2216,52.2306,52.1676,52.1676,81002.0
2021-12-22 11:55:00,57.92,57.97,57.91,57.92,87067.0,52.1766,52.2216,52.1676,52.1766,87067.0
2021-12-22 12:00:00,57.93,57.94,57.87,57.88,37943.0,52.1856,52.1946,52.1315,52.1405,37943.0
2021-12-22 12:05:00,57.89,57.91,57.88,57.9,90535.0,52.1495,52.1676,52.1405,52.1586,90535.0
2021-12-22 12:10:00,57.9,57.93,57.88,57.9,135777.0,52.1586,52.1856,52.1405,52.1586,135777.0
2021-12-22 12:15:00,57.9,57.93,57.88,57.92,71094.0,52.1586,52.1856,52.1405,52.1766,71094.0
2021-12-22 12:20:00,57.92,57.97,57.91,57.96,117804.0,52.1766,52.2216,52.1676,52.2126,117804.0
2021-12-22 12:25:00,57.96,57.97,57.91,57.92,67236.0,52.2126,52.2216,52.1676,52.1766,67236.0
2021-12-22 12:30:00,57.93,57.96,57.92,57.95,48753.0,52.1856,52.2126,52.1766,52.2036,48753.0
2021-12-22 12:35:00,57.95,57.97,57.94,57.97,67795.0,52.2036,52.2216,52.1946,52.2216,67795.0
2021-12-22 12:40:00,57.97,58.01,57.96,57.99,96057.0,52.2216,52.2576,52.2126,52.2396,96057.0
2021-12-22 12:45:00,58.0,58.01,57.96,57.98,111980.0,52.2486,52.2576,52.2126,52.2306,111980.0
2021-12-22 12:50:00,57.97,58.02,57.97,58.0,71472.0,52.2216,52.2667,52.2216,52.2486,71472.0
2021-12-22 12:55:00,58.01,58.05,57.99,58.01,195295.0,52.2576,52.2937,52.2396,52.2576,195295.0
2021-12-22 13:00:00,58.01,58.03,57.97,57.98,85051.0,52.2576,52.2757,52.2216,52.2306,85051.0
2021-12-22 13:05:00,57.99,58.0,57.97,57.98,49755.0,52.2396,52.2486,52.2216,52.2306,49755.0
2021-12-22 13:10:00,57.98,58.0,57.97,57.98,54926.0,52.2306,52.2486,52.2216,52.2306,54926.0
2021-12-22 13:15:00,57.98,58.0,57.97,58.0,62789.0,52.2306,52.2486,52.2216,52.2486,62789.0
2021-12-22 13:20:00,57.99,58.01,57.97,57.98,61891.0,52.2396,52.2576,52.2216,52.2306,61891.0
2021-12-22 13:25:00,57.98,58.01,57.98,58.01,34185.0,52.2306,52.2576,52.2306,52.2576,34185.0
2021-12-22 13:30:00,58.01,58.06,58.0,58.04,71003.0,52.2576,52.3027,52.2486,52.2847,71003.0
2021-12-22 13:35:00,58.04,58.07,58.03,58.07,54769.0,52.2847,52.3117,52.2757,52.3117,54769.0
2021-12-22 13:40:00,58.07,58.09,58.05,58.05,70478.0,52.3117,52.3297,52.2937,52.2937,70478.0
2021-12-22 13:45:00,58.05,58.09,58.05,58.06,66979.0,52.2937,52.3297,52.2937,52.3027,66979.0
2021-12-22 13:50:00,58.07,58.07,58.03,58.03,32342.0,52.3117,52.3117,52.2757,52.2757,32342.0
2021-12-22 13:55:00,58.03,58.05,58.01,58.04,51786.0,52.2757,52.2937,52.2576,52.2847,51786.0
2021-12-22 14:00:00,58.03,58.06,58.01,58.01,105926.0,52.2757,52.3027,52.2576,52.2576,105926.0
2021-12-22 14:05:00,58.02,58.06,58.01,58.05,135030.0,52.2667,52.3027,52.2576,52.2937,135030.0
2021-12-22 14:10:00,58.06,58.08,58.05,58.07,69592.0,52.3027,52.3207,52.2937,52.3117,69592.0
2021-12-22 14:15:00,58.07,58.13,58.06,58.09,128583.0,52.3117,52.3657,52.3027,52.3297,128583.0
2021-12-22 14:20:00,58.09,58.12,58.07,58.1,78263.0,52.3297,52.3567,52.3117,52.3387,78263.0
2021-12-22 14:25:00,58.1,58.11,58.07,58.11,69910.0,52.3387,52.3477,52.3117,52.3477,69910.0
2021-12-22 14:30:00,58.11,58.12,58.04,58.07,69769.0,52.3477,52.3567,52.2847,52.3117,69769.0
2021-12-22 14:35:00,58.07,58.08,58.04,58.05,37068.0,52.3117,52.3207,52.2847,52.2937,37068.0
2021-12-22 14:40:00,58.05,58.08,58.05,58.05,69312.0,52.2937,52.3207,52.2937,52.2937,69312.0
2021-12-22 14:45:00,58.05,58.07,58.04,58.07,76129.0,52.2937,52.3117,52.2847,52.3117,76129.0
2021-12-22 14:50:00,58.06,58.07,58.03,58.06,54995.0,52.3027,52.3117,52.2757,52.3027,54995.0
2021-12-22 14:55:00,58.06,58.08,58.04,58.06,58135.0,52.3027,52.3207,52.2847,52.3027,58135.0
2021-12-22 15:00:00,58.06,58.07,58.04,58.05,60311.0,52.3027,52.3117,52.2847,52.2937,60311.0
2021-12-22 15:05:00,58.05,58.06,58.02,58.05,46620.0,52.2937,52.3027,52.2667,52.2937,46620.0
2021-12-22 15:10:00,58.05,58.09,58.04,58.08,41458.0,52.2937,52.3297,52.2847,52.3207,41458.0
2021-12-22 15:15:00,58.08,58.09,58.06,58.07,83023.0,52.3207,52.3297,52.3027,52.3117,83023.0
2021-12-22 15:20:00,58.08,58.08,58.04,58.06,39925.0,52.3207,52.3207,52.2847,52.3027,39925.0
2021-12-22 15:25:00,58.06,58.11,58.06,58.1,84982.0,52.3027,52.3477,52.3027,52.3387,84982.0
2021-12-22 15:30:00,58.09,58.12,58.06,58.12,104310.0,52.3297,52.3567,52.3027,52.3567,104310.0
2021-12-22 15:35:00,58.12,58.12,58.07,58.07,155091.0,52.3567,52.3567,52.3117,52.3117,155091.0
2021-12-22 15:40:00,58.08,58.1,58.06,58.09,116958.0,52.3207,52.3387,52.3027,52.3297,116958.0
2021-12-22 15:45:00,58.09,58.17,58.08,58.17,286550.0,52.3297,52.4018,52.3207,52.4018,286550.0
2021-12-22 15:50:00,58.17,58.19,58.15,58.16,283363.0,52.4018,52.4198,52.3838,52.3928,283363.0
2021-12-22 15:55:00,58.16,58.19,58.15,58.18,658403.0,52.3928,52.4198,52.3838,52.4108,658403.0
2021-12-23 09:30:00,58.52,58.61,58.34,58.41,402525.0,52.7171,52.7981,52.5549,52.618,402525.0
2021-12-23 09:35:00,58.41,58.56,58.39,58.5,220042.0,52.618,52.7531,52.6,52.6991,220042.0
2021-12-23 09:40:00,58.49,58.52,58.35,58.38,200993.0,52.69,52.7171,52.5639,52.591,200993.0
2021-12-23 09:45:00,58.38,58.43,58.32,58.33,206918.0,52.591,52.636,52.5369,52.5459,206918.0
2021-12-23 09:50:00,58.33,58.36,58.29,58.33,113499.0,52.5459,52.5729,52.5099,52.5459,113499.0
2021-12-23 09:55:00,58.33,58.38,58.3,58.35,123868.0,52.5459,52.591,52.5189,52.5639,123868.0
2021-12-23 10:00:00,58.35,58.43,58.33,58.42,177401.0,52.5639,52.636,52.5459,52.627,177401.0
2021-12-23 10:05:00,58.42,58.44,58.34,58.37,111054.0,52.627,52.645,52.5549,52.5819,111054.0
2021-12-23 10:10:00,58.38,58.38,58.31,58.36,118685.0,52.591,52.591,52.5279,52.5729,118685.0
2021-12-23 10:15:00,58.36,58.39,58.32,58.34,88366.0,52.5729,52.6,52.5369,52.5549,88366.0
2021-12-23 10:20:00,58.34,58.35,58.31,58.35,68637.0,52.5549,52.5639,52.5279,52.5639,68637.0
2021-12-23 10:25:00,58.35,58.4,58.33,58.37,65472.0,52.5639,52.609,52.5459,52.5819,65472.0
2021-12-23 10:30:00,58.36,58.39,58.29,58.3,107870.0,52.5729,52.6,52.5099,52.5189,107870.0
2021-12-23 10:35:00,58.29,58.35,58.28,58.33,70991.0,52.5099,52.5639,52.5009,52.5459,70991.0
2021-12-23 10:40:00,58.32,58.35,58.3,58.34,78597.0,52.5369,52.5639,52.5189,52.5549,78597.0
2021-12-23 10:45:00,58.34,58.38,58.31,58.31,61276.0,52.5549,52.591,52.5279,52.5279,61276.0
2021-12-23 10:50:00,58.32,58.36,58.3,58.35,52510.0,52.5369,52.5729,52.5189,52.5639,52510.0
2021-12-23 10:55:00,58.34,58.37,58.34,58.35,47631.0,52.5549,52.5819,52.5549,52.5639,47631.0
2021-12-23 11:00:00,58.34,58.37,58.31,58.33,53217.0,52.5549,52.5819,52.5279,52.5459,53217.0
2021-12-23 11:05:00,58.33,58.38,58.32,58.36,46214.0,52.5459,52.591,52.5369,52.5729,46214.0
2021-12-23 11:10:00,58.36,58.37,58.34,58.35,54636.0,52.5729,52.5819,52.5549,52.5639,54636.0
2021-12-23 11:15:00,58.36,58.36,58.31,58.35,42197.0,52.5729,52.5729,52.5279,52.5639,42197.0
2021-12-23 11:20:00,58.34,58.35,58.28,58.3,71493.0,52.5549,52.5639,52.5009,52.5189,71493.0
2021-12-23 11:25:00,58.31,58.34,58.28,58.3,37613.0,52.5279,52.5549,52.5009,52.5189,37613.0
2021-12-23 11:30:00,58.3,58.32,58.24,58.27,97136.0,52.5189,52.5369,52.4648,52.4919,97136.0
2021-12-23 11:35:00,58.27,58.29,58.24,58.27,54683.0,52.4919,52.5099,52.4648,52.4919,54683.0
2021-12-23 11:40:00,58.26,58.27,58.22,58.23,31759.0,52.4829,52.4919,52.4468,52.4558,31759.0
2021-12-23 11:45:00,58.23,58.27,58.21,58.22,81507.0,52.4558,52.4919,52.4378,52.4468,81507.0
2021-12-23 11:50:00,58.22,58.29,58.22,58.28,72279.0,52.4468,52.5099,52.4468,52.5009,72279.0
2021-12-23 11:55:00,58.28,58.31,58.27,58.28,51624.0,52.5009,52.5279,52.4919,52.5009,51624.0
2021-12-23 12:00:00,58.29,58.29,58.26,58.27,58030.0,52.5099,52.5099,52.4829,52.4919,58030.0
2021-12-23 12:05:00,58.27,58.27,58.21,58.22,78606.0,52.4919,52.4919,52.4378,52.4468,78606.0
2021-12-23 12:10:00,58.22,58.24,58.2,58.21,38747.0,52.4468,52.4648,52.4288,52.4378,38747.0
2021-12-23 12:15:00,58.21,58.24,58.15,58.18,179955.0,52.4378,52.4648,52.3838,52.4108,179955.0
2021-12-23 12:20:00,58.19,58.19,58.12,58.13,78288.0,52.4198,52.4198,52.3567,52.3657,78288.0
2021-12-23 12:25:00,58.12,58.12,58.09,58.1,105760.0,52.3567,52.3567,52.3297,52.3387,105760.0
2021-12-23 12:30:00,58.1,58.11,58.05,58.05,110924.0,52.3387,52.3477,52.2937,52.2937,110924.0
2021-12-23 12:35:00,58.06,58.07,57.99,58.0,107254.0,52.3027,52.3117,52.2396,52.2486,107254.0
2021-12-23 12:40:00,57.99,58.01,57.94,57.94,89326.0,52.2396,52.2576,52.1946,52.1946,89326.0
2021-12-23 12:45:00,57.94,58.0,57.94,57.98,65943.0,52.1946,52.2486,52.1946,52.2306,65943.0
2021-12-23 12:50:00,57.99,58.05,57.98,58.04,54589.0,52.2396,52.2937,52.2306,52.2847,54589.0
2021-12-23 12:55:00,58.04,58.07,58.04,58.07,25968.0,52.2847,52.3117,52.2847,52.3117,25968.0
2021-12-23 13:00:00,58.06,58.08,58.03,58.04,36756.0,52.3027,52.3207,52.2757,52.2847,36756.0
2021-12-23 13:05:00,58.05,58.06,58.03,58.04,45095.0,52.2937,52.3027,52.2757,52.2847,45095.0
2021-12-23 13:10:00,58.04,58.07,58.03,58.05,38828.0,52.2847,52.3117,52.2757,52.2937,38828.0
2021-12-23 13:15:00,58.06,58.06,58.01,58.03,67046.0,52.3027,52.3027,52.2576,52.2757,67046.0
2021-12-23 13:20:00,58.03,58.03,58.01,58.02,26994.0,52.2757,52.2757,52.2576,52.2667,26994.0
2021-12-23 13:25:00,58.01,58.06,58.01,58.05,73172.0,52.2576,52.3027,52.2576,52.2937,73172.0
2021-12-23 13:30:00,58.06,58.09,58.05,58.09,34872.0,52.3027,52.3297,52.2937,52.3297,34872.0
2021-12-23 13:35:00,58.09,58.12,58.08,58.12,20478.0,52.3297,52.3567,52.3207,52.3567,20478.0
2021-12-23 13:40:00,58.11,58.11,58.06,58.09,39347.0,52.3477,52.3477,52.3027,52.3297,39347.0
2021-12-23 13:45:00,58.08,58.11,58.04,58.06,43464.0,52.3207,52.3477,52.2847,52.3027,43464.0
2021-12-23 13:50:00,58.06,58.06,58.04,58.05,39792.0,52.3027,52.3027,52.2847,52.2937,39792.0
2021-12-23 13:55:00,58.06,58.08,58.05,58.07,25267.0,52.3027,52.3207,52.2937,52.3117,25267.0
2021-12-23 14:00:00,58.07,58.12,58.05,58.11,50228.0,52.3117,52.3567,52.2937,52.3477,50228.0
2021-12-23 14:05:00,58.1,58.11,58.09,58.1,22856.0,52.3387,52.3477,52.3297,52.3387,22856.0
2021-12-23 14:10:00,58.1,58.11,58.08,58.1,43127.0,52.3387,52.3477,52.3207,52.3387,43127.0
2021-12-23 14:15:00,58.1,58.14,58.08,58.13,52798.0,52.3387,52.3748,52.3207,52.3657,52798.0
2021-12-23 14:20:00,58.14,58.14,58.07,58.08,102174.0,52.3748,52.3748,52.3117,52.3207,102174.0
2021-12-23 14:25:00,58.08,58.09,58.07,58.09,42297.0,52.3207,52.3297,52.3117,52.3297,42297.0
2021-12-23 14:30:00,58.08,58.13,58.05,58.13,74672.0,52.3207,52.3657,52.2937,52.3657,74672.0
2021-12-23 14:35:00,58.13,58.15,58.12,58.15,43669.0,52.3657,52.3838,52.3567,52.3838,43669.0
2021-12-23 14:40:00,58.15,58.16,58.11,58.13,58270.0,52.3838,52.3928,52.3477,52.3657,58270.0
2021-12-23 14:45:00,58.13,58.2,58.12,58.2,74062.0,52.3657,52.4288,52.3567,52.4288,74062.0
2021-12-23 14:50:00,58.19,58.22,58.18,58.2,99669.0,52.4198,52.4468,52.4108,52.4288,99669.0
2021-12-23 14:55:00,58.2,58.22,58.19,58.21,62655.0,52.4288,52.4468,52.4198,52.4378,62655.0
2021-12-23 15:00:00,58.21,58.22,58.16,58.17,69371.0,52.4378,52.4468,52.3928,52.4018,69371.0
2021-12-23 15:05:00,58.17,58.2,58.15,58.17,83313.0,52.4018,52.4288,52.3838,52.4018,83313.0
2021-12-23 15:10:00,58.17,58.18,58.15,58.17,61956.0,52.4018,52.4108,52.3838,52.4018,61956.0
2021-12-23 15:15:00,58.17,58.2,58.14,58.17,65657.0,52.4018,52.4288,52.3748,52.4018,65657.0
2021-12-23 15:20:00,58.18,58.19,58.16,58.17,35154.0,52.4108,52.4198,52.3928,52.4018,35154.0
2021-12-23 15:25:00,58.17,58.18,58.13,58.17,83826.0,52.4018,52.4108,52.3657,52.4018,83826.0
2021-12-23 15:30:00,58.17,58.2,58.14,58.15,130016.0,52.4018,52.4288,52.3748,52.3838,130016.0
2021-12-23 15:35:00,58.15,58.2,58.14,58.18,94555.0,52.3838,52.4288,52.3748,52.4108,94555.0
2021-12-23 15:40:00,58.18,58.2,58.15,58.2,76072.0,52.4108,52.4288,52.3838,52.4288,76072.0
2021-12-23 15:45:00,58.2,58.25,58.19,58.23,137770.0,52.4288,52.4738,52.4198,52.4558,137770.0
2021-12-23 15:50:00,58.23,58.28,58.22,58.23,277686.0,52.4558,52.5009,52.4468,52.4558,277686.0
2021-12-23 15:55:00,58.23,58.26,58.19,58.22,1175222.0,52.4558,52.4829,52.4198,52.4468,1175222.0
2021-12-27 09:30:00,58.0,58.37,58.0,58.32,365073.0,52.2486,52.5819,52.2486,52.5369,365073.0
2021-12-27 09:35:00,58.33,58.42,58.32,58.4,145695.0,52.5459,52.627,52.5369,52.609,145695.0
2021-12-27 09:40:00,58.4,58.44,58.3,58.32,109790.0,52.609,52.645,52.5189,52.5369,109790.0
2021-12-27 09:45:00,58.32,58.51,58.3,58.51,141255.0,52.5369,52.7081,52.5189,52.7081,141255.0
2021-12-27 09:50:00,58.51,58.57,58.5,58.5,74168.0,52.7081,52.7621,52.6991,52.6991,74168.0
2021-12-27 09:55:00,58.51,58.52,58.45,58.47,47191.0,52.7081,52.7171,52.654,52.672,47191.0
2021-12-27 10:00:00,58.47,58.51,58.44,58.49,101941.0,52.672,52.7081,52.645,52.69,101941.0
2021-12-27 10:05:00,58.49,58.5,58.44,58.48,109347.0,52.69,52.6991,52.645,52.681,109347.0
2021-12-27 10:10:00,58.48,58.53,58.45,58.52,82316.0,52.681,52.7261,52.654,52.7171,82316.0
2021-12-27 10:15:00,58.52,58.57,58.52,58.54,86382.0,52.7171,52.7621,52.7171,52.7351,86382.0
2021-12-27 10:20:00,58.54,58.56,58.5,58.52,84641.0,52.7351,52.7531,52.6991,52.7171,84641.0
2021-12-27 10:25:00,58.53,58.54,58.46,58.48,88371.0,52.7261,52.7351,52.663,52.681,88371.0
2021-12-27 10:30:00,58.48,58.5,58.44,58.47,124104.0,52.681,52.6991,52.645,52.672,124104.0
2021-12-27 10:35:00,58.47,58.48,58.44,58.45,118662.0,52.672,52.681,52.645,52.654,118662.0
2021-12-27 10:40:00,58.46,58.56,58.45,58.54,154948.0,52.663,52.7531,52.654,52.7351,154948.0
2021-12-27 10:45:00,58.54,58.56,58.48,58.52,103430.0,52.7351,52.7531,52.681,52.7171,103430.0
2021-12-27 10:50:00,58.51,58.54,58.48,58.49,125763.0,52.7081,52.7351,52.681,52.69,125763.0
2021-12-27 10:55:00,58.5,58.51,58.46,58.51,116324.0,52.6991,52.7081,52.663,52.7081,116324.0
2021-12-27 11:00:00,58.51,58.58,58.5,58.57,129683.0,52.7081,52.7711,52.6991,52.7621,129683.0
2021-12-27 11:05:00,58.58,58.59,58.52,58.53,120198.0,52.7711,52.7801,52.7171,52.7261,120198.0
2021-12-27 11:10:00,58.54,58.55,58.47,58.48,136598.0,52.7351,52.7441,52.672,52.681,136598.0
2021-12-27 11:15:00,58.48,58.54,58.47,58.54,108194.0,52.681,52.7351,52.672,52.7351,108194.0
2021-12-27 11:20:00,58.54,58.56,58.52,58.55,111692.0,52.7351,52.7531,52.7171,52.7441,111692.0
2021-12-27 11:25:00,58.55,58.55,58.51,58.55,95898.0,52.7441,52.7441,52.7081,52.7441,95898.0
2021-12-27 11:30:00,58.54,58.57,58.52,58.57,80738.0,52.7351,52.7621,52.7171,52.7621,80738.0
2021-12-27 11:35:00,58.57,58.57,58.52,58.57,73586.0,52.7621,52.7621,52.7171,52.7621,73586.0
2021-12-27 11:40:00,58.57,58.57,58.51,58.52,61680.0,52.7621,52.7621,52.7081,52.7171,61680.0
2021-12-27 11:45:00,58.52,58.56,58.51,58.54,45249.0,52.7171,52.7531,52.7081,52.7351,45249.0
2021-12-27 11:50:00,58.54,58.56,58.51,58.55,83236.0,52.7351,52.7531,52.7081,52.7441,83236.0
2021-12-27 11:55:00,58.54,58.56,58.51,58.55,66268.0,52.7351,52.7531,52.7081,52.7441,66268.0
2021-12-27 12:00:00,58.55,58.56,58.52,58.56,104385.0,52.7441,52.7531,52.7171,52.7531,104385.0
2021-12-27 12:05:00,58.56,58.56,58.51,58.52,179951.0,52.7531,52.7531,52.7081,52.7171,179951.0
2021-12-27 12:10:00,58.53,58.54,58.49,58.53,106882.0,52.7261,52.7351,52.69,52.7261,106882.0
2021-12-27 12:15:00,58.53,58.57,58.52,58.56,106095.0,52.7261,52.7621,52.7171,52.7531,106095.0
2021-12-27 12:20:00,58.56,58.58,58.55,58.57,69073.0,52.7531,52.7711,52.7441,52.7621,69073.0
2021-12-27 12:25:00,58.57,58.58,58.52,58.53,65841.0,52.7621,52.7711,52.7171,52.7261,65841.0
2021-12-27 12:30:00,58.53,58.53,58.49,58.52,115794.0,52.7261,52.7261,52.69,52.7171,115794.0
2021-12-27 12:35:00,58.52,58.55,58.51,58.55,85774.0,52.7171,52.7441,52.7081,52.7441,85774.0
2021-12-27 12:40:00,58.54,58.56,58.53,58.55,116344.0,52.7351,52.7531,52.7261,52.7441,116344.0
2021-12-27 12:45:00,58.55,58.56,58.52,58.55,118002.0,52.7441,52.7531,52.7171,52.7441,118002.0
2021-12-27 12:50:00,58.55,58.57,58.53,58.54,149196.0,52.7441,52.7621,52.7261,52.7351,149196.0
2021-12-27 12:55:00,58.53,58.55,58.52,58.54,81387.0,52.7261,52.7441,52.7171,52.7351,81387.0
2021-12-27 13:00:00,58.54,58.57,58.53,58.56,55811.0,52.7351,52.7621,52.7261,52.7531,55811.0
2021-12-27 13:05:00,58.56,58.56,58.54,58.55,34030.0,52.7531,52.7531,52.7351,52.7441,34030.0
2021-12-27 13:10:00,58.54,58.56,58.54,58.55,33825.0,52.7351,52.7531,52.7351,52.7441,33825.0
2021-12-27 13:15:00,58.56,58.56,58.54,58.55,42278.0,52.7531,52.7531,52.7351,52.7441,42278.0
2021-12-27 13:20:00,58.55,58.56,58.54,58.56,56735.0,52.7441,52.7531,52.7351,52.7531,56735.0
2021-12-27 13:25:00,58.56,58.58,58.55,58.56,56544.0,52.7531,52.7711,52.7441,52.7531,56544.0
2021-12-27 13:30:00,58.57,58.59,58.55,58.55,33683.0,52.7621,52.7801,52.7441,52.7441,33683.0
2021-12-27 13:35:00,58.55,58.59,58.54,58.58,33119.0,52.7441,52.7801,52.7351,52.7711,33119.0
2021-12-27 13:40:00,58.58,58.59,58.58,58.58,27802.0,52.7711,52.7801,52.7711,52.7711,27802.0
2021-12-27 13:45:00,58.59,58.6,58.57,58.59,36403.0,52.7801,52.7891,52.7621,52.7801,36403.0
2021-12-27 13:50:00,58.59,58.6,58.57,58.59,25206.0,52.7801,52.7891,52.7621,52.7801,25206.0
2021-12-27 13:55:00,58.58,58.62,58.58,58.61,36458.0,52.7711,52.8072,52.7711,52.7981,36458.0
2021-12-27 14:00:00,58.6,58.61,58.53,58.54,41406.0,52.7891,52.7981,52.7261,52.7351,41406.0
2021-12-27 14:05:00,58.54,58.54,58.52,58.54,21346.0,52.7351,52.7351,52.7171,52.7351,21346.0
2021-12-27 14:10:00,58.54,58.55,58.52,58.53,26441.0,52.7351,52.7441,52.7171,52.7261,26441.0
2021-12-27 14:15:00,58.52,58.54,58.51,58.53,31417.0,52.7171,52.7351,52.7081,52.7261,31417.0
2021-12-27 14:20:00,58.53,58.56,58.52,58.53,24287.0,52.7261,52.7531,52.7171,52.7261,24287.0
2021-12-27 14:25:00,58.53,58.57,58.53,58.56,47973.0,52.7261,52.7621,52.7261,52.7531,47973.0
2021-12-27 14:30:00,58.56,58.57,58.54,58.55,37270.0,52.7531,52.7621,52.7351,52.7441,37270.0
2021-12-27 14:35:00,58.55,58.59,58.55,58.59,27328.0,52.7441,52.7801,52.7441,52.7801,27328.0
2021-12-27 14:40:00,58.58,58.61,58.58,58.59,55292.0,52.7711,52.7981,52.7711,52.7801,55292.0
2021-12-27 14:45:00,58.58,58.59,58.55,58.55,32066.0,52.7711,52.7801,52.7441,52.7441,32066.0
2021-12-27 14:50:00,58.55,58.57,58.52,58.52,36460.0,52.7441,52.7621,52.7171,52.7171,36460.0
2021-12-27 14:55:00,58.52,58.58,58.52,58.55,68150.0,52.7171,52.7711,52.7171,52.7441,68150.0
2021-12-27 15:00:00,58.55,58.56,58.51,58.55,32714.0,52.7441,52.7531,52.7081,52.7441,32714.0
2021-12-27 15:05:00,58.55,58.56,58.53,58.55,27614.0,52.7441,52.7531,52.7261,52.7441,27614.0
2021-12-27 15:10:00,58.55,58.57,58.53,58.57,55247.0,52.7441,52.7621,52.7261,52.7621,55247.0
2021-12-27 15:15:00,58.57,58.58,58.53,58.58,58371.0,52.7621,52.7711,52.7261,52.7711,58371.0
2021-12-27 15:20:00,58.58,58.62,58.57,58.6,58305.0,52.7711,52.8072,52.7621,52.7891,58305.0
2021-12-27 15:25:00,58.61,58.65,58.6,58.64,63781.0,52.7981,52.8342,52.7891,52.8252,63781.0
2021-12-27 15:30:00,58.64,58.67,58.61,58.61,102319.0,52.8252,52.8522,52.7981,52.7981,102319.0
2021-12-27 15:35:00,58.62,58.65,58.6,58.65,151024.0,52.8072,52.8342,52.7891,52.8342,151024.0
2021-12-27 15:40:00,58.65,58.66,58.62,58.64,94722.0,52.8342,52.8432,52.8072,52.8252,94722.0
2021-12-27 15:45:00,58.64,58.67,58.63,58.65,114854.0,52.8252,52.8522,52.8162,52.8342,114854.0
2021-12-27 15:50:00,58.64,58.69,58.63,58.65,222388.0,52.8252,52.8702,52.8162,52.8342,222388.0
2021-12-27 15:55:00,58.65,58.67,58.62,58.65,556049.0,52.8342,52.8522,52.8072,52.8342,556049.0
2021-12-28 09:30:00,58.4,58.72,58.3,58.71,350052.0,52.609,52.8972,52.5189,52.8882,350052.0
2021-12-28 09:35:00,58.7,58.83,58.65,58.82,205000.0,52.8792,52.9963,52.8342,52.9873,205000.0
2021-12-28 09:40:00,58.82,58.86,58.78,58.86,103925.0,52.9873,53.0234,52.9513,53.0234,103925.0
2021-12-28 09:45:00,58.86,58.87,58.74,58.79,88313.0,53.0234,53.0324,52.9153,52.9603,88313.0
2021-12-28 09:50:00,58.79,58.8,58.7,58.71,78284.0,52.9603,52.9693,52.8792,52.8882,78284.0
2021-12-28 09:55:00,58.71,58.74,58.67,58.74,130067.0,52.8882,52.9153,52.8522,52.9153,130067.0
2021-12-28 10:00:00,58.74,58.77,58.7,58.71,136788.0,52.9153,52.9423,52.8792,52.8882,136788.0
2021-12-28 10:05:00,58.72,58.74,58.64,58.71,123641.0,52.8972,52.9153,52.8252,52.8882,123641.0
2021-12-28 10:10:00,58.71,58.82,58.69,58.82,183484.0,52.8882,52.9873,52.8702,52.9873,183484.0
2021-12-28 10:15:00,58.81,58.84,58.79,58.84,184543.0,52.9783,53.0053,52.9603,53.0053,184543.0
2021-12-28 10:20:00,58.84,58.85,58.75,58.77,129482.0,53.0053,53.0144,52.9243,52.9423,129482.0
2021-12-28 10:25:00,58.77,58.79,58.72,58.73,94231.0,52.9423,52.9603,52.8972,52.9062,94231.0
2021-12-28 10:30:00,58.73,58.73,58.67,58.69,66606.0,52.9062,52.9062,52.8522,52.8702,66606.0
2021-12-28 10:35:00,58.69,58.75,58.69,58.72,89813.0,52.8702,52.9243,52.8702,52.8972,89813.0
2021-12-28 10:40:00,58.71,58.75,58.69,58.75,64329.0,52.8882,52.9243,52.8702,52.9243,64329.0
2021-12-28 10:45:00,58.75,58.77,58.72,58.76,73057.0,52.9243,52.9423,52.8972,52.9333,73057.0
2021-12-28 10:50:00,58.77,58.78,58.72,58.73,85717.0,52.9423,52.9513,52.8972,52.9062,85717.0
2021-12-28 10:55:00,58.74,58.76,58.73,58.76,47754.0,52.9153,52.9333,52.9062,52.9333,47754.0
2021-12-28 11:00:00,58.77,58.81,58.75,58.79,47968.0,52.9423,52.9783,52.9243,52.9603,47968.0
2021-12-28 11:05:00,58.79,58.86,58.78,58.84,71452.0,52.9603,53.0234,52.9513,53.0053,71452.0
2021-12-28 11:10:00,58.83,58.89,58.83,58.89,84951.0,52.9963,53.0504,52.9963,53.0504,84951.0
2021-12-28 11:15:00,58.89,58.92,58.88,58.91,119867.0,53.0504,53.0774,53.0414,53.0684,119867.0
2021-12-28 11:20:00,58.9,58.92,58.88,58.89,96218.0,53.0594,53.0774,53.0414,53.0504,96218.0
2021-12-28 11:25:00,58.89,58.92,58.87,58.91,117728.0,53.0504,53.0774,53.0324,53.0684,117728.0
2021-12-28 11:30:00,58.92,58.93,58.87,58.91,171613.0,53.0774,53.0864,53.0324,53.0684,171613.0
2021-12-28 11:35:00,58.91,58.94,58.89,58.92,162359.0,53.0684,53.0954,53.0504,53.0774,162359.0
2021-12-28 11:40:00,58.91,58.92,58.82,58.84,98766.0,53.0684,53.0774,52.9873,53.0053,98766.0
2021-12-28 11:45:00,58.83,58.86,58.81,58.83,91111.0,52.9963,53.0234,52.9783,52.9963,91111.0
2021-12-28 11:50:00,58.83,58.85,58.81,58.83,56088.0,52.9963,53.0144,52.9783,52.9963,56088.0
2021-12-28 11:55:00,58.84,58.86,58.81,58.81,87357.0,53.0053,53.0234,52.9783,52.9783,87357.0
2021-12-28 12:00:00,58.82,58.84,58.8,58.8,79269.0,52.9873,53.0053,52.9693,52.9693,79269.0
2021-12-28 12:05:00,58.8,58.83,58.79,58.8,93187.0,52.9693,52.9963,52.9603,52.9693,93187.0
2021-12-28 12:10:00,58.8,58.81,58.77,58.78,84140.0,52.9693,52.9783,52.9423,52.9513,84140.0
2021-12-28 12:15:00,58.78,58.82,58.77,58.78,102247.0,52.9513,52.9873,52.9423,52.9513,102247.0
2021-12-28 12:20:00,58.78,58.79,58.75,58.77,81913.0,52.9513,52.9603,52.9243,52.9423,81913.0
2021-12-28 12:25:00,58.77,58.79,58.75,58.79,103814.0,52.9423,52.9603,52.9243,52.9603,103814.0
2021-12-28 12:30:00,58.78,58.79,58.72,58.72,81257.0,52.9513,52.9603,52.8972,52.8972,81257.0
2021-12-28 12:35:00,58.73,58.79,58.73,58.78,119946.0,52.9062,52.9603,52.9062,52.9513,119946.0
2021-12-28 12:40:00,58.78,58.78,58.73,58.73,20903.0,52.9513,52.9513,52.9062,52.9062,20903.0
2021-12-28 12:45:00,58.73,58.76,58.73,58.75,22592.0,52.9062,52.9333,52.9062,52.9243,22592.0
2021-12-28 12:50:00,58.75,58.78,58.73,58.77,37338.0,52.9243,52.9513,52.9062,52.9423,37338.0
2021-12-28 12:55:00,58.77,58.82,58.77,58.82,51457.0,52.9423,52.9873,52.9423,52.9873,51457.0
2021-12-28 13:00:00,58.82,58.82,58.79,58.81,29292.0,52.9873,52.9873,52.9603,52.9783,29292.0
2021-12-28 13:05:00,58.81,58.82,58.8,58.81,20732.0,52.9783,52.9873,52.9693,52.9783,20732.0
2021-12-28 13:10:00,58.81,58.82,58.77,58.78,21489.0,52.9783,52.9873,52.9423,52.9513,21489.0
2021-12-28 13:15:00,58.79,58.81,58.78,58.8,27154.0,52.9603,52.9783,52.9513,52.9693,27154.0
2021-12-28 13:20:00,58.8,58.84,58.8,58.82,41042.0,52.9693,53.0053,52.9693,52.9873,41042.0
2021-12-28 13:25:00,58.81,58.82,58.78,58.8,22342.0,52.9783,52.9873,52.9513,52.9693,22342.0
2021-12-28 13:30:00,58.79,58.83,58.78,58.82,23240.0,52.9603,52.9963,52.9513,52.9873,23240.0
2021-12-28 13:35:00,58.83,58.84,58.78,58.79,19499.0,52.9963,53.0053,52.9513,52.9603,19499.0
2021-12-28 13:40:00,58.78,58.82,58.78,58.79,25570.0,52.9513,52.9873,52.9513,52.9603,25570.0
2021-12-28 13:45:00,58.79,58.81,58.78,58.8,19961.0,52.9603,52.9783,52.9513,52.9693,19961.0
2021-12-28 13:50:00,58.79,58.83,58.79,58.8,16406.0,52.9603,52.9963,52.9603,52.9693,16406.0
2021-12-28 13:55:00,58.81,58.85,58.81,58.84,17288.0,52.9783,53.0144,52.9783,53.0053,17288.0
2021-12-28 14:00:00,58.85,58.86,58.82,58.83,37712.0,53.0144,53.0234,52.9873,52.9963,37712.0
2021-12-28 14:05:00,58.83,58.86,58.81,58.83,66497.0,52.9963,53.0234,52.9783,52.9963,66497.0
2021-12-28 14:10:00,58.83,58.83,58.77,58.78,56309.0,52.9963,52.9963,52.9423,52.9513,56309.0
2021-12-28 14:15:00,58.78,58.8,58.77,58.77,43640.0,52.9513,52.9693,52.9423,52.9423,43640.0
2021-12-28 14:20:00,58.78,58.8,58.76,58.78,55274.0,52.9513,52.9693,52.9333,52.9513,55274.0
2021-12-28 14:25:00,58.78,58.78,58.74,58.76,40531.0,52.9513,52.9513,52.9153,52.9333,40531.0
2021-12-28 14:30:00,58.75,58.78,58.74,58.75,74709.0,52.9243,52.9513,52.9153,52.9243,74709.0
2021-12-28 14:35:00,58.74,58.77,58.73,58.76,39813.0,52.9153,52.9423,52.9062,52.9333,39813.0
2021-12-28 14:40:00,58.77,58.79,58.76,58.78,43721.0,52.9423,52.9603,52.9333,52.9513,43721.0
2021-12-28 14:45:00,58.79,58.81,58.77,58.79,85915.0,52.9603,52.9783,52.9423,52.9603,85915.0
2021-12-28 14:50:00,58.78,58.83,58.77,58.8,78564.0,52.9513,52.9963,52.9423,52.9693,78564.0
2021-12-28 14:55:00,58.8,58.82,58.79,58.8,54394.0,52.9693,52.9873,52.9603,52.9693,54394.0
2021-12-28 15:00:00,58.8,58.81,58.78,58.81,43487.0,52.9693,52.9783,52.9513,52.9783,43487.0
2021-12-28 15:05:00,58.8,58.84,58.79,58.84,82022.0,52.9693,53.0053,52.9603,53.0053,82022.0
2021-12-28 15:10:00,58.83,58.86,58.81,58.86,163954.0,52.9963,53.0234,52.9783,53.0234,163954.0
2021-12-28 15:15:00,58.86,58.86,58.78,58.8,120163.0,53.0234,53.0234,52.9513,52.9693,120163.0
2021-12-28 15:20:00,58.8,58.81,58.76,58.78,97975.0,52.9693,52.9783,52.9333,52.9513,97975.0
2021-12-28 15:25:00,58.78,58.8,58.77,58.79,79032.0,52.9513,52.9693,52.9423,52.9603,79032.0
2021-12-28 15:30:00,58.8,58.81,58.76,58.77,94534.0,52.9693,52.9783,52.9333,52.9423,94534.0
2021-12-28 15:35:00,58.77,58.79,58.75,58.79,128486.0,52.9423,52.9603,52.9243,52.9603,128486.0
2021-12-28 15:40:00,58.79,58.83,58.78,58.8,197829.0,52.9603,52.9963,52.9513,52.9693,197829.0
2021-12-28 15:45:00,58.8,58.86,58.8,58.86,98856.0,52.9693,53.0234,52.9693,53.0234,98856.0
2021-12-28 15:50:00,58.85,58.85,58.78,58.8,222614.0,53.0144,53.0144,52.9513,52.9693,222614.0
2021-12-28 15:55:00,58.8,58.9,58.8,58.89,464131.0,52.9693,53.0594,52.9693,53.0504,464131.0
2021-12-29 09:30:00,58.95,59.09,58.88,58.96,571943.0,53.1044,53.2306,53.0414,53.1134,571943.0
2021-12-29 09:35:00,58.97,59.01,58.81,58.97,173677.0,53.1225,53.1585,52.9783,53.1225,173677.0
2021-12-29 09:40:00,58.96,59.0,58.92,58.95,140540.0,53.1134,53.1495,53.0774,53.1044,140540.0
2021-12-29 09:45:00,58.95,59.08,58.94,59.03,136697.0,53.1044,53.2215,53.0954,53.1765,136697.0
2021-12-29 09:50:00,59.03,59.03,58.95,58.97,69436.0,53.1765,53.1765,53.1044,53.1225,69436.0
2021-12-29 09:55:00,58.97,58.97,58.9,58.92,79180.0,53.1225,53.1225,53.0594,53.0774,79180.0
2021-12-29 10:00:00,58.93,58.97,58.91,58.93,94132.0,53.0864,53.1225,53.0684,53.0864,94132.0
2021-12-29 10:05:00,58.94,58.99,58.93,58.98,87234.0,53.0954,53.1405,53.0864,53.1315,87234.0
2021-12-29 10:10:00,58.98,58.99,58.95,58.98,121969.0,53.1315,53.1405,53.1044,53.1315,121969.0
2021-12-29 10:15:00,58.98,59.04,58.95,59.03,143158.0,53.1315,53.1855,53.1044,53.1765,143158.0
2021-12-29 10:20:00,59.03,59.03,58.93,58.96,53150.0,53.1765,53.1765,53.0864,53.1134,53150.0
2021-12-29 10:25:00,58.96,58.97,58.85,58.86,54805.0,53.1134,53.1225,53.0144,53.0234,54805.0
2021-12-29 10:30:00,58.86,58.93,58.86,58.89,80055.0,53.0234,53.0864,53.0234,53.0504,80055.0
2021-12-29 10:35:00,58.9,58.9,58.84,58.85,62154.0,53.0594,53.0594,53.0053,53.0144,62154.0
2021-12-29 10:40:00,58.85,58.88,58.82,58.83,75438.0,53.0144,53.0414,52.9873,52.9963,75438.0
2021-12-29 10:45:00,58.83,58.89,58.82,58.85,79633.0,52.9963,53.0504,52.9873,53.0144,79633.0
2021-12-29 10:50:00,58.86,58.88,58.81,58.83,53912.0,53.0234,53.0414,52.9783,52.9963,53912.0
2021-12-29 10:55:00,58.83,58.84,58.72,58.73,54998.0,52.9963,53.0053,52.8972,52.9062,54998.0
2021-12-29 11:00:00,58.73,58.8,58.73,58.73,47763.0,52.9062,52.9693,52.9062,52.9062,47763.0
2021-12-29 11:05:00,58.73,58.75,58.68,58.7,69117.0,52.9062,52.9243,52.8612,52.8792,69117.0
2021-12-29 11:10:00,58.69,58.7,58.66,58.69,80757.0,52.8702,52.8792,52.8432,52.8702,80757.0
2021-12-29 11:15:00,58.69,58.73,58.68,58.72,46154.0,52.8702,52.9062,52.8612,52.8972,46154.0
2021-12-29 11:20:00,58.72,58.75,58.7,58.73,33159.0,52.8972,52.9243,52.8792,52.9062,33159.0
2021-12-29 11:25:00,58.73,58.78,58.72,58.75,65980.0,52.9062,52.9513,52.8972,52.9243,65980.0
2021-12-29 11:30:00,58.76,58.79,58.73,58.79,43099.0,52.9333,52.9603,52.9062,52.9603,43099.0
2021-12-29 11:35:00,58.79,58.82,58.77,58.78,33453.0,52.9603,52.9873,52.9423,52.9513,33453.0
2021-12-29 11:40:00,58.78,58.81,58.76,58.8,35124.0,52.9513,52.9783,52.9333,52.9693,35124.0
2021-12-29 11:45:00,58.8,58.86,58.79,58.86,67249.0,52.9693,53.0234,52.9603,53.0234,67249.0
2021-12-29 11:50:00,58.86,58.9,58.85,58.87,46064.0,53.0234,53.0594,53.0144,53.0324,46064.0
2021-12-29 11:55:00,58.87,58.89,58.85,58.88,39103.0,53.0324,53.0504,53.0144,53.0414,39103.0
2021-12-29 12:00:00,58.88,58.91,58.87,58.9,64964.0,53.0414,53.0684,53.0324,53.0594,64964.0
2021-12-29 12:05:00,58.89,58.94,58.88,58.91,86699.0,53.0504,53.0954,53.0414,53.0684,86699.0
2021-12-29 12:10:00,58.9,58.94,58.89,58.9,66757.0,53.0594,53.0954,53.0504,53.0594,66757.0
2021-12-29 12:15:00,58.9,58.93,58.89,58.91,56419.0,53.0594,53.0864,53.0504,53.0684,56419.0
2021-12-29 12:20:00,58.92,58.94,58.91,58.94,35837.0,53.0774,53.0954,53.0684,53.0954,35837.0
2021-12-29 12:25:00,58.94,58.97,58.92,58.97,77037.0,53.0954,53.1225,53.0774,53.1225,77037.0
2021-12-29 12:30:00,58.97,59.0,58.96,58.98,91501.0,53.1225,53.1495,53.1134,53.1315,91501.0
2021-12-29 12:35:00,58.98,59.04,58.98,59.03,104918.0,53.1315,53.1855,53.1315,53.1765,104918.0
2021-12-29 12:40:00,59.02,59.04,59.0,59.01,128789.0,53.1675,53.1855,53.1495,53.1585,128789.0
2021-12-29 12:45:00,59.01,59.02,58.96,58.97,130972.0,53.1585,53.1675,53.1134,53.1225,130972.0
2021-12-29 12:50:00,58.97,59.01,58.96,59.01,122643.0,53.1225,53.1585,53.1134,53.1585,122643.0
2021-12-29 12:55:00,59.01,59.04,59.01,59.04,98396.0,53.1585,53.1855,53.1585,53.1855,98396.0
2021-12-29 13:00:00,59.04,59.06,59.03,59.05,128320.0,53.1855,53.2035,53.1765,53.1945,128320.0
2021-12-29 13:05:00,59.05,59.06,59.0,59.03,102633.0,53.1945,53.2035,53.1495,53.1765,102633.0
2021-12-29 13:10:00,59.02,59.03,58.99,59.01,89719.0,53.1675,53.1765,53.1405,53.1585,89719.0
2021-12-29 13:15:00,59.0,59.01,58.96,58.97,87305.0,53.1495,53.1585,53.1134,53.1225,87305.0
2021-12-29 13:20:00,58.97,58.98,58.95,58.96,61148.0,53.1225,53.1315,53.1044,53.1134,61148.0
2021-12-29 13:25:00,58.96,58.97,58.92,58.94,88400.0,53.1134,53.1225,53.0774,53.0954,88400.0
2021-12-29 13:30:00,58.94,58.96,58.93,58.95,77028.0,53.0954,53.1134,53.0864,53.1044,77028.0
2021-12-29 13:35:00,58.95,58.95,58.91,58.93,76370.0,53.1044,53.1044,53.0684,53.0864,76370.0
2021-12-29 13:40:00,58.93,58.94,58.92,58.94,32068.0,53.0864,53.0954,53.0774,53.0954,32068.0
2021-12-29 13:45:00,58.94,58.96,58.92,58.94,121442.0,53.0954,53.1134,53.0774,53.0954,121442.0
2021-12-29 13:50:00,58.94,58.97,58.92,58.97,88055.0,53.0954,53.1225,53.0774,53.1225,88055.0
2021-12-29 13:55:00,58.97,59.02,58.96,59.01,63875.0,53.1225,53.1675,53.1134,53.1585,63875.0
2021-12-29 14:00:00,59.01,59.01,58.95,58.97,90460.0,53.1585,53.1585,53.1044,53.1225,90460.0
2021-12-29 14:05:00,58.96,59.0,58.96,58.98,68118.0,53.1134,53.1495,53.1134,53.1315,68118.0
2021-12-29 14:10:00,58.99,59.01,58.94,58.94,130038.0,53.1405,53.1585,53.0954,53.0954,130038.0
2021-12-29 14:15:00,58.95,58.99,58.94,58.99,122957.0,53.1044,53.1405,53.0954,53.1405,122957.0
2021-12-29 14:20:00,59.0,59.01,58.97,58.99,79721.0,53.1495,53.1585,53.1225,53.1405,79721.0
2021-12-29 14:25:00,58.98,59.0,58.97,58.98,48961.0,53.1315,53.1495,53.1225,53.1315,48961.0
2021-12-29 14:30:00,58.98,59.0,58.97,58.98,104436.0,53.1315,53.1495,53.1225,53.1315,104436.0
2021-12-29 14:35:00,58.98,58.98,58.95,58.98,77440.0,53.1315,53.1315,53.1044,53.1315,77440.0
2021-12-29 14:40:00,58.98,58.99,58.93,58.94,107039.0,53.1315,53.1405,53.0864,53.0954,107039.0
2021-12-29 14:45:00,58.94,58.95,58.92,58.94,48986.0,53.0954,53.1044,53.0774,53.0954,48986.0
2021-12-29 14:50:00,58.94,58.95,58.93,58.93,60693.0,53.0954,53.1044,53.0864,53.0864,60693.0
2021-12-29 14:55:00,58.94,58.96,58.93,58.96,31356.0,53.0954,53.1134,53.0864,53.1134,31356.0
2021-12-29 15:00:00,58.96,59.01,58.95,59.0,68735.0,53.1134,53.1585,53.1044,53.1495,68735.0
2021-12-29 15:05:00,59.0,59.02,58.99,59.01,43759.0,53.1495,53.1675,53.1405,53.1585,43759.0
2021-12-29 15:10:00,59.01,59.03,59.0,59.03,83577.0,53.1585,53.1765,53.1495,53.1765,83577.0
2021-12-29 15:15:00,59.03,59.04,59.01,59.04,76310.0,53.1765,53.1855,53.1585,53.1855,76310.0
2021-12-29 15:20:00,59.03,59.07,59.02,59.05,119049.0,53.1765,53.2125,53.1675,53.1945,119049.0
2021-12-29 15:25:00,59.05,59.08,59.04,59.07,83313.0,53.1945,53.2215,53.1855,53.2125,83313.0
2021-12-29 15:30:00,59.07,59.1,59.05,59.09,140515.0,53.2125,53.2396,53.1945,53.2306,140515.0
2021-12-29 15:35:00,59.09,59.1,59.04,59.04,118714.0,53.2306,53.2396,53.1855,53.1855,118714.0
2021-12-29 15:40:00,59.04,59.05,58.97,58.98,128513.0,53.1855,53.1945,53.1225,53.1315,128513.0
2021-12-29 15:45:00,58.99,59.05,58.98,59.05,137041.0,53.1405,53.1945,53.1315,53.1945,137041.0
2021-12-29 15:50:00,59.05,59.06,58.96,58.98,181082.0,53.1945,53.2035,53.1134,53.1315,181082.0
2021-12-29 15:55:00,58.97,59.01,58.94,58.95,357208.0,53.1225,53.1585,53.0954,53.1044,357208.0
2021-12-30 09:30:00,59.06,59.23,59.03,59.08,262817.0,53.2035,53.3567,53.1765,53.2215,262817.0
2021-12-30 09:35:00,59.08,59.13,59.05,59.13,136059.0,53.2215,53.2666,53.1945,53.2666,136059.0
2021-12-30 09:40:00,59.13,59.19,59.08,59.16,123149.0,53.2666,53.3206,53.2215,53.2936,123149.0
2021-12-30 09:45:00,59.16,59.18,59.07,59.11,111585.0,53.2936,53.3116,53.2125,53.2486,111585.0
2021-12-30 09:50:00,59.11,59.12,59.04,59.07,106964.0,53.2486,53.2576,53.1855,53.2125,106964.0
2021-12-30 09:55:00,59.06,59.11,59.05,59.07,89471.0,53.2035,53.2486,53.1945,53.2125,89471.0
2021-12-30 10:00:00,59.05,59.07,58.98,58.98,78086.0,53.1945,53.2125,53.1315,53.1315,78086.0
2021-12-30 10:05:00,58.98,59.04,58.97,59.03,68062.0,53.1315,53.1855,53.1225,53.1765,68062.0
2021-12-30 10:10:00,59.04,59.08,59.03,59.07,71501.0,53.1855,53.2215,53.1765,53.2125,71501.0
2021-12-30 10:15:00,59.08,59.11,59.06,59.1,84614.0,53.2215,53.2486,53.2035,53.2396,84614.0
2021-12-30 10:20:00,59.11,59.12,59.05,59.08,43347.0,53.2486,53.2576,53.1945,53.2215,43347.0
2021-12-30 10:25:00,59.07,59.13,59.07,59.09,99590.0,53.2125,53.2666,53.2125,53.2306,99590.0
2021-12-30 10:30:00,59.09,59.09,58.97,59.0,56398.0,53.2306,53.2306,53.1225,53.1495,56398.0
2021-12-30 10:35:00,59.01,59.01,58.92,58.92,47237.0,53.1585,53.1585,53.0774,53.0774,47237.0
2021-12-30 10:40:00,58.92,58.93,58.86,58.88,50278.0,53.0774,53.0864,53.0234,53.0414,50278.0
2021-12-30 10:45:00,58.87,58.93,58.86,58.93,76967.0,53.0324,53.0864,53.0234,53.0864,76967.0
2021-12-30 10:50:00,58.93,59.0,58.92,58.98,142362.0,53.0864,53.1495,53.0774,53.1315,142362.0
2021-12-30 10:55:00,58.98,59.03,58.98,59.02,107023.0,53.1315,53.1765,53.1315,53.1675,107023.0
2021-12-30 11:00:00,59.01,59.04,58.99,59.01,46613.0,53.1585,53.1855,53.1405,53.1585,46613.0
2021-12-30 11:05:00,59.0,59.0,58.9,58.91,72653.0,53.1495,53.1495,53.0594,53.0684,72653.0
2021-12-30 11:10:00,58.9,58.95,58.89,58.95,82880.0,53.0594,53.1044,53.0504,53.1044,82880.0
2021-12-30 11:15:00,58.95,58.96,58.87,58.88,64583.0,53.1044,53.1134,53.0324,53.0414,64583.0
2021-12-30 11:20:00,58.87,58.9,58.87,58.89,39926.0,53.0324,53.0594,53.0324,53.0504,39926.0
2021-12-30 11:25:00,58.88,58.9,58.85,58.85,65377.0,53.0414,53.0594,53.0144,53.0144,65377.0
2021-12-30 11:30:00,58.85,58.9,58.84,58.88,88565.0,53.0144,53.0594,53.0053,53.0414,88565.0
2021-12-30 11:35:00,58.88,58.89,58.85,58.87,48767.0,53.0414,53.0504,53.0144,53.0324,48767.0
2021-12-30 11:40:00,58.87,58.87,58.83,58.85,34902.0,53.0324,53.0324,52.9963,53.0144,34902.0
2021-12-30 11:45:00,58.85,58.86,58.81,58.84,100312.0,53.0144,53.0234,52.9783,53.0053,100312.0
2021-12-30 11:50:00,58.85,58.86,58.82,58.85,42673.0,53.0144,53.0234,52.9873,53.0144,42673.0
2021-12-30 11:55:00,58.85,58.89,58.85,58.88,54712.0,53.0144,53.0504,53.0144,53.0414,54712.0
2021-12-30 12:00:00,58.88,58.88,58.84,58.86,31542.0,53.0414,53.0414,53.0053,53.0234,31542.0
2021-12-30 12:05:00,58.86,58.86,58.83,58.84,35259.0,53.0234,53.0234,52.9963,53.0053,35259.0
2021-12-30 12:10:00,58.84,58.85,58.82,58.83,24772.0,53.0053,53.0144,52.9873,52.9963,24772.0
2021-12-30 12:15:00,58.83,58.85,58.81,58.83,40821.0,52.9963,53.0144,52.9783,52.9963,40821.0
2021-12-30 12:20:00,58.83,58.84,58.81,58.83,27763.0,52.9963,53.0053,52.9783,52.9963,27763.0
2021-12-30 12:25:00,58.84,58.87,58.83,58.86,28872.0,53.0053,53.0324,52.9963,53.0234,28872.0
2021-12-30 12:30:00,58.87,58.88,58.85,58.87,39543.0,53.0324,53.0414,53.0144,53.0324,39543.0
2021-12-30 12:35:00,58.87,58.87,58.84,58.87,43399.0,53.0324,53.0324,53.0053,53.0324,43399.0
2021-12-30 12:40:00,58.86,58.88,58.85,58.85,40371.0,53.0234,53.0414,53.0144,53.0144,40371.0
2021-12-30 12:45:00,58.86,58.88,58.85,58.85,31940.0,53.0234,53.0414,53.0144,53.0144,31940.0
2021-12-30 12:50:00,58.86,58.86,58.83,58.84,25277.0,53.0234,53.0234,52.9963,53.0053,25277.0
2021-12-30 12:55:00,58.84,58.86,58.83,58.86,14353.0,53.0053,53.0234,52.9963,53.0234,14353.0
2021-12-30 13:00:00,58.86,58.88,58.83,58.83,71914.0,53.0234,53.0414,52.9963,52.9963,71914.0
2021-12-30 13:05:00,58.84,58.85,58.82,58.85,33193.0,53.0053,53.0144,52.9873,53.0144,33193.0
2021-12-30 13:10:00,58.84,58.87,58.83,58.86,42792.0,53.0053,53.0324,52.9963,53.0234,42792.0
2021-12-30 13:15:00,58.86,58.87,58.82,58.83,38437.0,53.0234,53.0324,52.9873,52.9963,38437.0
2021-12-30 13:20:00,58.83,58.83,58.78,58.79,41821.0,52.9963,52.9963,52.9513,52.9603,41821.0
2021-12-30 13:25:00,58.8,58.81,58.78,58.79,26682.0,52.9693,52.9783,52.9513,52.9603,26682.0
2021-12-30 13:30:00,58.79,58.8,58.77,58.8,50669.0,52.9603,52.9693,52.9423,52.9693,50669.0
2021-12-30 13:35:00,58.8,58.82,58.79,58.8,24201.0,52.9693,52.9873,52.9603,52.9693,24201.0
2021-12-30 13:40:00,58.8,58.81,58.79,58.8,16984.0,52.9693,52.9783,52.9603,52.9693,16984.0
2021-12-30 13:45:00,58.8,58.85,58.8,58.85,44909.0,52.9693,53.0144,52.9693,53.0144,44909.0
2021-12-30 13:50:00,58.85,58.88,58.84,58.87,28056.0,53.0144,53.0414,53.0053,53.0324,28056.0
2021-12-30 13:55:00,58.87,58.9,58.86,58.89,96530.0,53.0324,53.0594,53.0234,53.0504,96530.0
2021-12-30 14:00:00,58.88,58.92,58.87,58.91,72089.0,53.0414,53.0774,53.0324,53.0684,72089.0
2021-12-30 14:05:00,58.91,58.91,58.89,58.89,33675.0,53.0684,53.0684,53.0504,53.0504,33675.0
2021-12-30 14:10:00,58.9,58.9,58.85,58.85,36335.0,53.0594,53.0594,53.0144,53.0144,36335.0
2021-12-30 14:15:00,58.85,58.86,58.82,58.85,34986.0,53.0144,53.0234,52.9873,53.0144,34986.0
2021-12-30 14:20:00,58.85,58.88,58.84,58.88,40734.0,53.0144,53.0414,53.0053,53.0414,40734.0
2021-12-30 14:25:00,58.87,58.89,58.86,58.88,19369.0,53.0324,53.0504,53.0234,53.0414,19369.0
2021-12-30 14:30:00,58.89,58.9,58.88,58.89,37680.0,53.0504,53.0594,53.0414,53.0504,37680.0
2021-12-30 14:35:00,58.89,58.91,58.88,58.91,35193.0,53.0504,53.0684,53.0414,53.0684,35193.0
2021-12-30 14:40:00,58.91,58.92,58.89,58.9,41458.0,53.0684,53.0774,53.0504,53.0594,41458.0
2021-12-30 14:45:00,58.91,58.93,58.9,58.9,44750.0,53.0684,53.0864,53.0594,53.0594,44750.0
2021-12-30 14:50:00,58.91,58.92,58.89,58.91,55392.0,53.0684,53.0774,53.0504,53.0684,55392.0
2021-12-30 14:55:00,58.91,58.92,58.88,58.88,40021.0,53.0684,53.0774,53.0414,53.0414,40021.0
2021-12-30 15:00:00,58.89,58.9,58.86,58.9,66081.0,53.0504,53.0594,53.0234,53.0594,66081.0
2021-12-30 15:05:00,58.9,58.92,58.88,58.91,49773.0,53.0594,53.0774,53.0414,53.0684,49773.0
2021-12-30 15:10:00,58.9,58.93,58.89,58.93,35006.0,53.0594,53.0864,53.0504,53.0864,35006.0
2021-12-30 15:15:00,58.92,58.95,58.91,58.95,40176.0,53.0774,53.1044,53.0684,53.1044,40176.0
2021-12-30 15:20:00,58.95,58.96,58.92,58.94,66304.0,53.1044,53.1134,53.0774,53.0954,66304.0
2021-12-30 15:25:00,58.94,58.95,58.91,58.92,24315.0,53.0954,53.1044,53.0684,53.0774,24315.0
2021-12-30 15:30:00,58.92,58.92,58.88,58.89,69305.0,53.0774,53.0774,53.0414,53.0504,69305.0
2021-12-30 15:35:00,58.89,58.91,58.87,58.9,73598.0,53.0504,53.0684,53.0324,53.0594,73598.0
2021-12-30 15:40:00,58.9,58.91,58.86,58.87,80157.0,53.0594,53.0684,53.0234,53.0324,80157.0
2021-12-30 15:45:00,58.87,58.9,58.84,58.88,106581.0,53.0324,53.0594,53.0053,53.0414,106581.0
2021-12-30 15:50:00,58.89,58.89,58.81,58.85,203480.0,53.0504,53.0504,52.9783,53.0144,203480.0
2021-12-30 15:55:00,58.85,58.85,58.76,58.78,624623.0,53.0144,53.0144,52.9333,52.9513,624623.0
2021-12-31 09:30:00,58.75,58.87,58.73,58.77,137492.0,52.9243,53.0324,52.9062,52.9423,137492.0
2021-12-31 09:35:00,58.78,58.84,58.76,58.82,44656.0,52.9513,53.0053,52.9333,52.9873,44656.0
2021-12-31 09:40:00,58.81,58.84,58.78,58.81,64988.0,52.9783,53.0053,52.9513,52.9783,64988.0
2021-12-31 09:45:00,58.81,58.81,58.77,58.8,58648.0,52.9783,52.9783,52.9423,52.9693,58648.0
2021-12-31 09:50:00,58.81,58.86,58.76,58.8,63843.0,52.9783,53.0234,52.9333,52.9693,63843.0
2021-12-31 09:55:00,58.79,58.79,58.69,58.71,71546.0,52.9603,52.9603,52.8702,52.8882,71546.0
2021-12-31 10:00:00,58.71,58.83,58.7,58.82,76749.0,52.8882,52.9963,52.8792,52.9873,76749.0
2021-12-31 10:05:00,58.82,58.83,58.75,58.76,56542.0,52.9873,52.9963,52.9243,52.9333,56542.0
2021-12-31 10:10:00,58.77,58.81,58.76,58.79,46305.0,52.9423,52.9783,52.9333,52.9603,46305.0
2021-12-31 10:15:00,58.78,58.83,58.77,58.82,74714.0,52.9513,52.9963,52.9423,52.9873,74714.0
2021-12-31 10:20:00,58.82,58.84,58.78,58.79,50009.0,52.9873,53.0053,52.9513,52.9603,50009.0
2021-12-31 10:25:00,58.79,58.89,58.79,58.89,58844.0,52.9603,53.0504,52.9603,53.0504,58844.0
2021-12-31 10:30:00,58.89,58.89,58.79,58.8,85696.0,53.0504,53.0504,52.9603,52.9693,85696.0
2021-12-31 10:35:00,58.8,58.85,58.77,58.79,54441.0,52.9693,53.0144,52.9423,52.9603,54441.0
2021-12-31 10:40:00,58.79,58.8,58.77,58.79,37374.0,52.9603,52.9693,52.9423,52.9603,37374.0
2021-12-31 10:45:00,58.8,58.83,58.79,58.83,66584.0,52.9693,52.9963,52.9603,52.9963,66584.0
2021-12-31 10:50:00,58.83,58.87,58.83,58.86,51292.0,52.9963,53.0324,52.9963,53.0234,51292.0
2021-12-31 10:55:00,58.87,58.89,58.85,58.86,70031.0,53.0324,53.0504,53.0144,53.0234,70031.0
2021-12-31 11:00:00,58.87,58.89,58.86,58.87,62609.0,53.0324,53.0504,53.0234,53.0324,62609.0
2021-12-31 11:05:00,58.87,58.9,58.86,58.89,48545.0,53.0324,53.0594,53.0234,53.0504,48545.0
2021-12-31 11:10:00,58.88,58.94,58.87,58.9,49690.0,53.0414,53.0954,53.0324,53.0594,49690.0
2021-12-31 11:15:00,58.9,58.93,58.89,58.91,60136.0,53.0594,53.0864,53.0504,53.0684,60136.0
2021-12-31 11:20:00,58.91,58.91,58.87,58.88,32359.0,53.0684,53.0684,53.0324,53.0414,32359.0
2021-12-31 11:25:00,58.87,58.88,58.82,58.85,53319.0,53.0324,53.0414,52.9873,53.0144,53319.0
2021-12-31 11:30:00,58.85,58.86,58.81,58.82,77778.0,53.0144,53.0234,52.9783,52.9873,77778.0
2021-12-31 11:35:00,58.82,58.85,58.82,58.83,38948.0,52.9873,53.0144,52.9873,52.9963,38948.0
2021-12-31 11:40:00,58.84,58.85,58.82,58.83,33249.0,53.0053,53.0144,52.9873,52.9963,33249.0
2021-12-31 11:45:00,58.83,58.83,58.81,58.82,39172.0,52.9963,52.9963,52.9783,52.9873,39172.0
2021-12-31 11:50:00,58.82,58.86,58.82,58.84,30669.0,52.9873,53.0234,52.9873,53.0053,30669.0
2021-12-31 11:55:00,58.83,58.86,58.8,58.82,45087.0,52.9963,53.0234,52.9693,52.9873,45087.0
2021-12-31 12:00:00,58.82,58.84,58.77,58.78,66261.0,52.9873,53.0053,52.9423,52.9513,66261.0
2021-12-31 12:05:00,58.78,58.8,58.77,58.8,31167.0,52.9513,52.9693,52.9423,52.9693,31167.0
2021-12-31 12:10:00,58.8,58.81,58.79,58.79,28815.0,52.9693,52.9783,52.9603,52.9603,28815.0
2021-12-31 12:15:00,58.8,58.82,58.78,58.79,36255.0,52.9693,52.9873,52.9513,52.9603,36255.0
2021-12-31 12:20:00,58.79,58.82,58.78,58.82,50913.0,52.9603,52.9873,52.9513,52.9873,50913.0
2021-12-31 12:25:00,58.81,58.84,58.8,58.81,34140.0,52.9783,53.0053,52.9693,52.9783,34140.0
2021-12-31 12:30:00,58.82,58.84,58.81,58.83,17803.0,52.9873,53.0053,52.9783,52.9963,17803.0
2021-12-31 12:35:00,58.83,58.85,58.81,58.85,28398.0,52.9963,53.0144,52.9783,53.0144,28398.0
2021-12-31 12:40:00,58.85,58.87,58.83,58.85,38746.0,53.0144,53.0324,52.9963,53.0144,38746.0
2021-12-31 12:45:00,58.85,58.9,58.85,58.89,43580.0,53.0144,53.0594,53.0144,53.0504,43580.0
2021-12-31 12:50:00,58.89,58.9,58.88,58.89,18656.0,53.0504,53.0594,53.0414,53.0504,18656.0
2021-12-31 12:55:00,58.89,58.91,58.89,58.91,32232.0,53.0504,53.0684,53.0504,53.0684,32232.0
2021-12-31 13:00:00,58.91,58.96,58.91,58.95,70618.0,53.0684,53.1134,53.0684,53.1044,70618.0
2021-12-31 13:05:00,58.95,58.95,58.92,58.95,41207.0,53.1044,53.1044,53.0774,53.1044,41207.0
2021-12-31 13:10:00,58.95,58.96,58.94,58.95,33314.0,53.1044,53.1134,53.0954,53.1044,33314.0
2021-12-31 13:15:00,58.96,58.98,58.94,58.95,56693.0,53.1134,53.1315,53.0954,53.1044,56693.0
2021-12-31 13:20:00,58.95,58.98,58.94,58.97,23320.0,53.1044,53.1315,53.0954,53.1225,23320.0
2021-12-31 13:25:00,58.98,58.99,58.96,58.99,28461.0,53.1315,53.1405,53.1134,53.1405,28461.0
2021-12-31 13:30:00,58.98,59.03,58.97,58.98,97621.0,53.1315,53.1765,53.1225,53.1315,97621.0
2021-12-31 13:35:00,58.99,58.99,58.96,58.98,34973.0,53.1405,53.1405,53.1134,53.1315,34973.0
2021-12-31 13:40:00,58.98,58.98,58.94,58.96,25662.0,53.1315,53.1315,53.0954,53.1134,25662.0
2021-12-31 13:45:00,58.96,58.96,58.94,58.94,25127.0,53.1134,53.1134,53.0954,53.0954,25127.0
2021-12-31 13:50:00,58.94,58.96,58.93,58.95,37030.0,53.0954,53.1134,53.0864,53.1044,37030.0
2021-12-31 13:55:00,58.96,59.01,58.95,59.01,49999.0,53.1134,53.1585,53.1044,53.1585,49999.0
2021-12-31 14:00:00,59.01,59.05,59.01,59.04,53558.0,53.1585,53.1945,53.1585,53.1855,53558.0
2021-12-31 14:05:00,59.04,59.1,59.04,59.05,87212.0,53.1855,53.2396,53.1855,53.1945,87212.0
2021-12-31 14:10:00,59.05,59.08,59.04,59.05,43770.0,53.1945,53.2215,53.1855,53.1945,43770.0
2021-12-31 14:15:00,59.05,59.06,59.02,59.05,97141.0,53.1945,53.2035,53.1675,53.1945,97141.0
2021-12-31 14:20:00,59.05,59.09,59.02,59.03,61788.0,53.1945,53.2306,53.1675,53.1765,61788.0
2021-12-31 14:25:00,59.03,59.06,59.01,59.05,58118.0,53.1765,53.2035,53.1585,53.1945,58118.0
2021-12-31 14:30:00,59.05,59.09,59.05,59.07,84885.0,53.1945,53.2306,53.1945,53.2125,84885.0
2021-12-31 14:35:00,59.06,59.09,59.05,59.08,46775.0,53.2035,53.2306,53.1945,53.2215,46775.0
2021-12-31 14:40:00,59.08,59.1,59.07,59.09,46667.0,53.2215,53.2396,53.2125,53.2306,46667.0
2021-12-31 14:45:00,59.09,59.13,59.08,59.1,88497.0,53.2306,53.2666,53.2215,53.2396,88497.0
2021-12-31 14:50:00,59.09,59.1,59.08,59.08,113794.0,53.2306,53.2396,53.2215,53.2215,113794.0
2021-12-31 14:55:00,59.08,59.11,59.07,59.09,81742.0,53.2215,53.2486,53.2125,53.2306,81742.0
2021-12-31 15:00:00,59.09,59.13,59.09,59.12,71653.0,53.2306,53.2666,53.2306,53.2576,71653.0
2021-12-31 15:05:00,59.11,59.16,59.09,59.15,88382.0,53.2486,53.2936,53.2306,53.2846,88382.0
2021-12-31 15:10:00,59.15,59.19,59.12,59.13,110048.0,53.2846,53.3206,53.2576,53.2666,110048.0
2021-12-31 15:15:00,59.12,59.17,59.11,59.17,107309.0,53.2576,53.3026,53.2486,53.3026,107309.0
2021-12-31 15:20:00,59.16,59.21,59.15,59.2,119048.0,53.2936,53.3387,53.2846,53.3296,119048.0
2021-12-31 15:25:00,59.21,59.24,59.19,59.22,165822.0,53.3387,53.3657,53.3206,53.3477,165822.0
2021-12-31 15:30:00,59.23,59.26,59.22,59.23,174368.0,53.3567,53.3837,53.3477,53.3567,174368.0
2021-12-31 15:35:00,59.23,59.28,59.22,59.27,165578.0,53.3567,53.4017,53.3477,53.3927,165578.0
2021-12-31 15:40:00,59.27,59.31,59.24,59.3,338925.0,53.3927,53.4287,53.3657,53.4197,338925.0
2021-12-31 15:45:00,59.3,59.33,59.28,59.28,333780.0,53.4197,53.4468,53.4017,53.4017,333780.0
2021-12-31 15:50:00,59.29,59.35,59.21,59.25,480586.0,53.4107,53.4648,53.3387,53.3747,480586.0
2021-12-31 15:55:00,59.25,59.27,59.19,59.22,756177.0,53.3747,53.3927,53.3206,53.3477,756177.0
2022-01-03 09:30:00,58.82,58.92,58.56,58.61,701201.0,52.9873,53.0774,52.7531,52.7981,701201.0
2022-01-03 09:35:00,58.63,58.86,58.62,58.73,200279.0,52.8162,53.0234,52.8072,52.9062,200279.0
2022-01-03 09:40:00,58.74,58.79,58.7,58.78,185677.0,52.9153,52.9603,52.8792,52.9513,185677.0
2022-01-03 09:45:00,58.77,58.79,58.52,58.56,206597.0,52.9423,52.9603,52.7171,52.7531,206597.0
2022-01-03 09:50:00,58.56,58.74,58.53,58.73,206702.0,52.7531,52.9153,52.7261,52.9062,206702.0
2022-01-03 09:55:00,58.74,58.74,58.57,58.59,227733.0,52.9153,52.9153,52.7621,52.7801,227733.0
2022-01-03 10:00:00,58.59,58.61,58.37,58.4,291142.0,52.7801,52.7981,52.5819,52.609,291142.0
2022-01-03 10:05:00,58.41,58.48,58.39,58.42,283597.0,52.618,52.681,52.6,52.627,283597.0
2022-01-03 10:10:00,58.42,58.59,58.42,58.54,283872.0,52.627,52.7801,52.627,52.7351,283872.0
2022-01-03 10:15:00,58.53,58.61,58.45,58.59,192712.0,52.7261,52.7981,52.654,52.7801,192712.0
2022-01-03 10:20:00,58.59,58.7,58.59,58.64,163663.0,52.7801,52.8792,52.7801,52.8252,163663.0
2022-01-03 10:25:00,58.63,58.65,58.55,58.6,223969.0,52.8162,52.8342,52.7441,52.7891,223969.0
2022-01-03 10:30:00,58.6,58.63,58.46,58.48,181127.0,52.7891,52.8162,52.663,52.681,181127.0
2022-01-03 10:35:00,58.49,58.52,58.43,58.49,214629.0,52.69,52.7171,52.636,52.69,214629.0
2022-01-03 10:40:00,58.48,58.52,58.44,58.52,147158.0,52.681,52.7171,52.645,52.7171,147158.0
2022-01-03 10:45:00,58.51,58.61,58.47,58.6,185739.0,52.7081,52.7981,52.672,52.7891,185739.0
2022-01-03 10:50:00,58.6,58.6,58.46,58.51,130636.0,52.7891,52.7891,52.663,52.7081,130636.0
2022-01-03 10:55:00,58.52,58.64,58.49,58.62,138473.0,52.7171,52.8252,52.69,52.8072,138473.0
2022-01-03 11:00:00,58.62,58.63,58.56,58.59,161789.0,52.8072,52.8162,52.7531,52.7801,161789.0
2022-01-03 11:05:00,58.57,58.59,58.53,58.55,161539.0,52.7621,52.7801,52.7261,52.7441,161539.0
2022-01-03 11:10:00,58.55,58.63,58.54,58.63,181497.0,52.7441,52.8162,52.7351,52.8162,181497.0
2022-01-03 11:15:00,58.63,58.74,58.61,58.73,215186.0,52.8162,52.9153,52.7981,52.9062,215186.0
2022-01-03 11:20:00,58.73,58.8,58.7,58.76,251454.0,52.9062,52.9693,52.8792,52.9333,251454.0
2022-01-03 11:25:00,58.76,58.77,58.64,58.65,175266.0,52.9333,52.9423,52.8252,52.8342,175266.0
2022-01-03 11:30:00,58.64,58.68,58.61,58.63,134117.0,52.8252,52.8612,52.7981,52.8162,134117.0
2022-01-03 11:35:00,58.63,58.71,58.63,58.7,182297.0,52.8162,52.8882,52.8162,52.8792,182297.0
2022-01-03 11:40:00,58.7,58.73,58.68,58.73,178134.0,52.8792,52.9062,52.8612,52.9062,178134.0
2022-01-03 11:45:00,58.72,58.74,58.67,58.68,122648.0,52.8972,52.9153,52.8522,52.8612,122648.0
2022-01-03 11:50:00,58.68,58.73,58.68,58.72,80711.0,52.8612,52.9062,52.8612,52.8972,80711.0
2022-01-03 11:55:00,58.72,58.82,58.71,58.8,187974.0,52.8972,52.9873,52.8882,52.9693,187974.0
2022-01-03 12:00:00,58.8,58.82,58.68,58.69,242018.0,52.9693,52.9873,52.8612,52.8702,242018.0
2022-01-03 12:05:00,58.69,58.7,58.61,58.64,277058.0,52.8702,52.8792,52.7981,52.8252,277058.0
2022-01-03 12:10:00,58.64,58.69,58.63,58.69,255216.0,52.8252,52.8702,52.8162,52.8702,255216.0
2022-01-03 12:15:00,58.68,58.71,58.64,58.66,418315.0,52.8612,52.8882,52.8252,52.8432,418315.0
2022-01-03 12:20:00,58.67,58.77,58.67,58.75,154502.0,52.8522,52.9423,52.8522,52.9243,154502.0
2022-01-03 12:25:00,58.75,58.82,58.7,58.82,176588.0,52.9243,52.9873,52.8792,52.9873,176588.0
2022-01-03 12:30:00,58.82,58.83,58.75,58.75,111603.0,52.9873,52.9963,52.9243,52.9243,111603.0
2022-01-03 12:35:00,58.76,58.79,58.74,58.79,85579.0,52.9333,52.9603,52.9153,52.9603,85579.0
2022-01-03 12:40:00,58.78,58.79,58.75,58.77,106228.0,52.9513,52.9603,52.9243,52.9423,106228.0
2022-01-03 12:45:00,58.77,58.8,58.74,58.75,102120.0,52.9423,52.9693,52.9153,52.9243,102120.0
2022-01-03 12:50:00,58.75,58.76,58.69,58.69,77552.0,52.9243,52.9333,52.8702,52.8702,77552.0
2022-01-03 12:55:00,58.69,58.71,58.65,58.67,128546.0,52.8702,52.8882,52.8342,52.8522,128546.0
2022-01-03 13:00:00,58.68,58.7,58.64,58.68,72964.0,52.8612,52.8792,52.8252,52.8612,72964.0
2022-01-03 13:05:00,58.68,58.69,58.65,58.69,56022.0,52.8612,52.8702,52.8342,52.8702,56022.0
2022-01-03 13:10:00,58.69,58.75,58.67,58.74,188861.0,52.8702,52.9243,52.8522,52.9153,188861.0
2022-01-03 13:15:00,58.73,58.76,58.72,58.75,51141.0,52.9062,52.9333,52.8972,52.9243,51141.0
2022-01-03 13:20:00,58.75,58.78,58.75,58.76,39920.0,52.9243,52.9513,52.9243,52.9333,39920.0
2022-01-03 13:25:00,58.76,58.85,58.75,58.85,101341.0,52.9333,53.0144,52.9243,53.0144,101341.0
2022-01-03 13:30:00,58.85,58.87,58.81,58.83,108792.0,53.0144,53.0324,52.9783,52.9963,108792.0
2022-01-03 13:35:00,58.82,58.83,58.78,58.81,112186.0,52.9873,52.9963,52.9513,52.9783,112186.0
2022-01-03 13:40:00,58.8,58.87,58.78,58.87,152842.0,52.9693,53.0324,52.9513,53.0324,152842.0
2022-01-03 13:45:00,58.86,58.87,58.83,58.84,126294.0,53.0234,53.0324,52.9963,53.0053,126294.0
2022-01-03 13:50:00,58.84,58.9,58.84,58.9,98152.0,53.0053,53.0594,53.0053,53.0594,98152.0
2022-01-03 13:55:00,58.9,58.93,58.88,58.91,125860.0,53.0594,53.0864,53.0414,53.0684,125860.0
2022-01-03 14:00:00,58.91,58.93,58.87,58.93,147972.0,53.0684,53.0864,53.0324,53.0864,147972.0
2022-01-03 14:05:00,58.94,59.04,58.92,59.04,382421.0,53.0954,53.1855,53.0774,53.1855,382421.0
2022-01-03 14:10:00,59.04,59.06,59.02,59.03,102595.0,53.1855,53.2035,53.1675,53.1765,102595.0
2022-01-03 14:15:00,59.02,59.07,59.02,59.05,108002.0,53.1675,53.2125,53.1675,53.1945,108002.0
2022-01-03 14:20:00,59.05,59.06,59.01,59.02,105754.0,53.1945,53.2035,53.1585,53.1675,105754.0
2022-01-03 14:25:00,59.02,59.09,59.02,59.08,146349.0,53.1675,53.2306,53.1675,53.2215,146349.0
2022-01-03 14:30:00,59.08,59.09,59.03,59.03,153802.0,53.2215,53.2306,53.1765,53.1765,153802.0
2022-01-03 14:35:00,59.04,59.08,59.03,59.08,160720.0,53.1855,53.2215,53.1765,53.2215,160720.0
2022-01-03 14:40:00,59.08,59.16,59.07,59.16,125212.0,53.2215,53.2936,53.2125,53.2936,125212.0
2022-01-03 14:45:00,59.16,59.19,59.1,59.12,154710.0,53.2936,53.3206,53.2396,53.2576,154710.0
2022-01-03 14:50:00,59.12,59.15,59.11,59.13,202231.0,53.2576,53.2846,53.2486,53.2666,202231.0
2022-01-03 14:55:00,59.13,59.14,59.06,59.07,175615.0,53.2666,53.2756,53.2035,53.2125,175615.0
2022-01-03 15:00:00,59.06,59.08,59.02,59.07,110018.0,53.2035,53.2215,53.1675,53.2125,110018.0
2022-01-03 15:05:00,59.07,59.08,59.04,59.06,107942.0,53.2125,53.2215,53.1855,53.2035,107942.0
2022-01-03 15:10:00,59.06,59.07,59.03,59.06,107500.0,53.2035,53.2125,53.1765,53.2035,107500.0
2022-01-03 15:15:00,59.07,59.08,59.03,59.05,108978.0,53.2125,53.2215,53.1765,53.1945,108978.0
2022-01-03 15:20:00,59.05,59.09,59.04,59.05,165752.0,53.1945,53.2306,53.1855,53.1945,165752.0
2022-01-03 15:25:00,59.05,59.08,59.04,59.05,150925.0,53.1945,53.2215,53.1855,53.1945,150925.0
2022-01-03 15:30:00,59.05,59.1,59.05,59.1,119069.0,53.1945,53.2396,53.1945,53.2396,119069.0
2022-01-03 15:35:00,59.1,59.17,59.09,59.14,168521.0,53.2396,53.3026,53.2306,53.2756,168521.0
2022-01-03 15:40:00,59.14,59.15,59.05,59.12,221523.0,53.2756,53.2846,53.1945,53.2576,221523.0
2022-01-03 15:45:00,59.12,59.25,59.1,59.24,291892.0,53.2576,53.3747,53.2396,53.3657,291892.0
2022-01-03 15:50:00,59.25,59.31,59.23,59.26,383229.0,53.3747,53.4287,53.3567,53.3837,383229.0
2022-01-03 15:55:00,59.25,59.31,59.2,59.3,890978.0,53.3747,53.4287,53.3296,53.4197,890978.0
2022-01-04 09:30:00,59.73,59.97,59.59,59.96,1376634.0,53.8071,54.0233,53.681,54.0143,1376634.0
2022-01-04 09:35:00,59.95,60.05,59.87,60.04,1410574.0,54.0053,54.0954,53.9332,54.0863,1410574.0
2022-01-04 09:40:00,60.03,60.25,59.95,60.21,529183.0,54.0773,54.2755,54.0053,54.2395,529183.0
2022-01-04 09:45:00,60.22,60.32,60.19,60.21,506233.0,54.2485,54.3386,54.2215,54.2395,506233.0
2022-01-04 09:50:00,60.21,60.39,60.18,60.32,390628.0,54.2395,54.4016,54.2125,54.3386,390628.0
2022-01-04 09:55:00,60.33,60.35,60.27,60.28,261260.0,54.3476,54.3656,54.2935,54.3025,261260.0
2022-01-04 10:00:00,60.28,60.47,60.23,60.43,386233.0,54.3025,54.4737,54.2575,54.4377,386233.0
2022-01-04 10:05:00,60.42,60.45,60.31,60.33,315387.0,54.4287,54.4557,54.3296,54.3476,315387.0
2022-01-04 10:10:00,60.34,60.37,60.28,60.34,274624.0,54.3566,54.3836,54.3025,54.3566,274624.0
2022-01-04 10:15:00,60.34,60.36,60.28,60.32,278689.0,54.3566,54.3746,54.3025,54.3386,278689.0
2022-01-04 10:20:00,60.32,60.37,60.25,60.26,212233.0,54.3386,54.3836,54.2755,54.2845,212233.0
2022-01-04 10:25:00,60.25,60.26,60.1,60.17,330565.0,54.2755,54.2845,54.1404,54.2035,330565.0
2022-01-04 10:30:00,60.16,60.23,60.12,60.17,226765.0,54.1944,54.2575,54.1584,54.2035,226765.0
2022-01-04 10:35:00,60.17,60.28,60.16,60.24,418989.0,54.2035,54.3025,54.1944,54.2665,418989.0
2022-01-04 10:40:00,60.24,60.3,60.19,60.29,278811.0,54.2665,54.3206,54.2215,54.3116,278811.0
2022-01-04 10:45:00,60.29,60.3,60.2,60.25,283721.0,54.3116,54.3206,54.2305,54.2755,283721.0
2022-01-04 10:50:00,60.25,60.29,60.19,60.23,214803.0,54.2755,54.3116,54.2215,54.2575,214803.0
2022-01-04 10:55:00,60.24,60.34,60.2,60.32,360398.0,54.2665,54.3566,54.2305,54.3386,360398.0
2022-01-04 11:00:00,60.32,60.41,60.32,60.35,384270.0,54.3386,54.4197,54.3386,54.3656,384270.0
2022-01-04 11:05:00,60.35,60.37,60.26,60.28,266604.0,54.3656,54.3836,54.2845,54.3025,266604.0
2022-01-04 11:10:00,60.28,60.28,60.21,60.27,226158.0,54.3025,54.3025,54.2395,54.2935,226158.0
2022-01-04 11:15:00,60.27,60.29,60.19,60.21,208149.0,54.2935,54.3116,54.2215,54.2395,208149.0
2022-01-04 11:20:00,60.2,60.34,60.19,60.33,319414.0,54.2305,54.3566,54.2215,54.3476,319414.0
2022-01-04 11:25:00,60.33,60.4,60.32,60.37,256282.0,54.3476,54.4106,54.3386,54.3836,256282.0
2022-01-04 11:30:00,60.36,60.38,60.26,60.32,231419.0,54.3746,54.3926,54.2845,54.3386,231419.0
2022-01-04 11:35:00,60.32,60.33,60.2,60.25,187500.0,54.3386,54.3476,54.2305,54.2755,187500.0
2022-01-04 11:40:00,60.25,60.39,60.24,60.38,222566.0,54.2755,54.4016,54.2665,54.3926,222566.0
2022-01-04 11:45:00,60.38,60.44,60.34,60.43,203142.0,54.3926,54.4467,54.3566,54.4377,203142.0
2022-01-04 11:50:00,60.43,60.48,60.42,60.47,156459.0,54.4377,54.4827,54.4287,54.4737,156459.0
2022-01-04 11:55:00,60.47,60.48,60.43,60.47,174099.0,54.4737,54.4827,54.4377,54.4737,174099.0
2022-01-04 12:00:00,60.47,60.47,60.39,60.41,250906.0,54.4737,54.4737,54.4016,54.4197,250906.0
2022-01-04 12:05:00,60.41,60.45,60.4,60.42,157898.0,54.4197,54.4557,54.4106,54.4287,157898.0
2022-01-04 12:10:00,60.42,60.49,60.41,60.47,161189.0,54.4287,54.4917,54.4197,54.4737,161189.0
2022-01-04 12:15:00,60.48,60.54,60.47,60.48,301258.0,54.4827,54.5368,54.4737,54.4827,301258.0
2022-01-04 12:20:00,60.47,60.49,60.41,60.48,202243.0,54.4737,54.4917,54.4197,54.4827,202243.0
2022-01-04 12:25:00,60.48,60.49,60.42,60.46,178223.0,54.4827,54.4917,54.4287,54.4647,178223.0
2022-01-04 12:30:00,60.46,60.48,60.35,60.36,163339.0,54.4647,54.4827,54.3656,54.3746,163339.0
2022-01-04 12:35:00,60.36,60.4,60.35,60.37,174370.0,54.3746,54.4106,54.3656,54.3836,174370.0
2022-01-04 12:40:00,60.38,60.38,60.29,60.3,167252.0,54.3926,54.3926,54.3116,54.3206,167252.0
2022-01-04 12:45:00,60.3,60.32,60.24,60.25,201794.0,54.3206,54.3386,54.2665,54.2755,201794.0
2022-01-04 12:50:00,60.25,60.29,60.22,60.24,114225.0,54.2755,54.3116,54.2485,54.2665,114225.0
2022-01-04 12:55:00,60.24,60.26,60.2,60.25,152893.0,54.2665,54.2845,54.2305,54.2755,152893.0
2022-01-04 13:00:00,60.25,60.32,60.22,60.28,179023.0,54.2755,54.3386,54.2485,54.3025,179023.0
2022-01-04 13:05:00,60.28,60.31,60.25,60.28,187504.0,54.3025,54.3296,54.2755,54.3025,187504.0
2022-01-04 13:10:00,60.27,60.3,60.24,60.28,109370.0,54.2935,54.3206,54.2665,54.3025,109370.0
2022-01-04 13:15:00,60.28,60.29,60.2,60.23,152205.0,54.3025,54.3116,54.2305,54.2575,152205.0
2022-01-04 13:20:00,60.23,60.3,60.23,60.24,185587.0,54.2575,54.3206,54.2575,54.2665,185587.0
2022-01-04 13:25:00,60.25,60.3,60.24,60.3,121058.0,54.2755,54.3206,54.2665,54.3206,121058.0
2022-01-04 13:30:00,60.3,60.31,60.2,60.2,139476.0,54.3206,54.3296,54.2305,54.2305,139476.0
2022-01-04 13:35:00,60.2,60.22,60.14,60.18,194679.0,54.2305,54.2485,54.1764,54.2125,194679.0
2022-01-04 13:40:00,60.17,60.2,60.14,60.17,185033.0,54.2035,54.2305,54.1764,54.2035,185033.0
2022-01-04 13:45:00,60.17,60.2,60.16,60.17,154895.0,54.2035,54.2305,54.1944,54.2035,154895.0
2022-01-04 13:50:00,60.18,60.26,60.17,60.26,204166.0,54.2125,54.2845,54.2035,54.2845,204166.0
2022-01-04 13:55:00,60.26,60.27,60.21,60.24,137218.0,54.2845,54.2935,54.2395,54.2665,137218.0
2022-01-04 14:00:00,60.24,60.34,60.23,60.33,123447.0,54.2665,54.3566,54.2575,54.3476,123447.0
2022-01-04 14:05:00,60.33,60.34,60.29,60.34,124148.0,54.3476,54.3566,54.3116,54.3566,124148.0
2022-01-04 14:10:00,60.34,60.38,60.33,60.36,127286.0,54.3566,54.3926,54.3476,54.3746,127286.0
2022-01-04 14:15:00,60.37,60.41,60.36,60.39,87511.0,54.3836,54.4197,54.3746,54.4016,87511.0
2022-01-04 14:20:00,60.39,60.43,60.36,60.37,229328.0,54.4016,54.4377,54.3746,54.3836,229328.0
2022-01-04 14:25:00,60.37,60.43,60.36,60.43,99634.0,54.3836,54.4377,54.3746,54.4377,99634.0
2022-01-04 14:30:00,60.43,60.45,60.36,60.38,161889.0,54.4377,54.4557,54.3746,54.3926,161889.0
2022-01-04 14:35:00,60.38,60.4,60.33,60.36,140419.0,54.3926,54.4106,54.3476,54.3746,140419.0
2022-01-04 14:40:00,60.36,60.39,60.35,60.38,116928.0,54.3746,54.4016,54.3656,54.3926,116928.0
2022-01-04 14:45:00,60.37,60.41,60.36,60.4,107421.0,54.3836,54.4197,54.3746,54.4106,107421.0
2022-01-04 14:50:00,60.4,60.43,60.39,60.4,119143.0,54.4106,54.4377,54.4016,54.4106,119143.0
2022-01-04 14:55:00,60.39,60.46,60.39,60.44,150476.0,54.4016,54.4647,54.4016,54.4467,150476.0
2022-01-04 15:00:00,60.44,60.44,60.39,60.4,103370.0,54.4467,54.4467,54.4016,54.4106,103370.0
2022-01-04 15:05:00,60.4,60.42,60.37,60.39,136334.0,54.4106,54.4287,54.3836,54.4016,136334.0
2022-01-04 15:10:00,60.4,60.42,60.38,60.39,121393.0,54.4106,54.4287,54.3926,54.4016,121393.0
2022-01-04 15:15:00,60.39,60.41,60.35,60.38,122888.0,54.4016,54.4197,54.3656,54.3926,122888.0
2022-01-04 15:20:00,60.39,60.43,60.37,60.42,157412.0,54.4016,54.4377,54.3836,54.4287,157412.0
2022-01-04 15:25:00,60.42,60.44,60.36,60.4,188523.0,54.4287,54.4467,54.3746,54.4106,188523.0
2022-01-04 15:30:00,60.39,60.41,60.31,60.32,287043.0,54.4016,54.4197,54.3296,54.3386,287043.0
2022-01-04 15:35:00,60.32,60.39,60.31,60.33,328045.0,54.3386,54.4016,54.3296,54.3476,328045.0
2022-01-04 15:40:00,60.33,60.39,60.32,60.37,222196.0,54.3476,54.4016,54.3386,54.3836,222196.0
2022-01-04 15:45:00,60.36,60.45,60.36,60.4,269912.0,54.3746,54.4557,54.3746,54.4106,269912.0
2022-01-04 15:50:00,60.4,60.43,60.32,60.34,500960.0,54.4106,54.4377,54.3386,54.3566,500960.0
2022-01-04 15:55:00,60.35,60.35,60.27,60.28,1023865.0,54.3656,54.3656,54.2935,54.3025,1023865.0
2022-01-05 09:30:00,60.09,60.68,60.05,60.56,691963.0,54.1314,54.6629,54.0954,54.5548,691963.0
2022-01-05 09:35:00,60.56,60.65,60.5,60.51,210774.0,54.5548,54.6359,54.5007,54.5097,210774.0
2022-01-05 09:40:00,60.51,60.66,60.49,60.65,206556.0,54.5097,54.6449,54.4917,54.6359,206556.0
2022-01-05 09:45:00,60.64,60.7,60.6,60.66,209481.0,54.6269,54.6809,54.5908,54.6449,209481.0
2022-01-05 09:50:00,60.66,60.75,60.61,60.73,243226.0,54.6449,54.7259,54.5998,54.7079,243226.0
2022-01-05 09:55:00,60.73,60.83,60.68,60.68,257375.0,54.7079,54.798,54.6629,54.6629,257375.0
2022-01-05 10:00:00,60.68,60.72,60.54,60.69,205574.0,54.6629,54.6989,54.5368,54.6719,205574.0
2022-01-05 10:05:00,60.68,60.75,60.68,60.75,143508.0,54.6629,54.7259,54.6629,54.7259,143508.0
2022-01-05 10:10:00,60.75,60.84,60.74,60.84,165604.0,54.7259,54.807,54.7169,54.807,165604.0
2022-01-05 10:15:00,60.84,60.93,60.83,60.92,132011.0,54.807,54.8881,54.798,54.8791,132011.0
2022-01-05 10:20:00,60.91,61.0,60.9,60.95,235944.0,54.8701,54.9512,54.8611,54.9061,235944.0
2022-01-05 10:25:00,60.95,61.0,60.91,60.97,287731.0,54.9061,54.9512,54.8701,54.9241,287731.0
2022-01-05 10:30:00,60.97,60.98,60.92,60.95,155695.0,54.9241,54.9331,54.8791,54.9061,155695.0
2022-01-05 10:35:00,60.95,61.08,60.95,61.07,415641.0,54.9061,55.0232,54.9061,55.0142,415641.0
2022-01-05 10:40:00,61.07,61.09,61.03,61.09,321126.0,55.0142,55.0322,54.9782,55.0322,321126.0
2022-01-05 10:45:00,61.09,61.14,61.01,61.04,287650.0,55.0322,55.0773,54.9602,54.9872,287650.0
2022-01-05 10:50:00,61.05,61.08,60.98,61.0,272558.0,54.9962,55.0232,54.9331,54.9512,272558.0
2022-01-05 10:55:00,60.99,61.0,60.88,60.93,214528.0,54.9421,54.9512,54.8431,54.8881,214528.0
2022-01-05 11:00:00,60.93,60.99,60.93,60.95,140596.0,54.8881,54.9421,54.8881,54.9061,140596.0
2022-01-05 11:05:00,60.95,61.0,60.9,60.99,137490.0,54.9061,54.9512,54.8611,54.9421,137490.0
2022-01-05 11:10:00,61.0,61.02,60.96,60.99,167262.0,54.9512,54.9692,54.9151,54.9421,167262.0
2022-01-05 11:15:00,61.0,61.05,60.99,61.04,119676.0,54.9512,54.9962,54.9421,54.9872,119676.0
2022-01-05 11:20:00,61.03,61.05,61.01,61.03,108909.0,54.9782,54.9962,54.9602,54.9782,108909.0
2022-01-05 11:25:00,61.03,61.06,61.0,61.05,118293.0,54.9782,55.0052,54.9512,54.9962,118293.0
2022-01-05 11:30:00,61.04,61.07,61.02,61.05,130664.0,54.9872,55.0142,54.9692,54.9962,130664.0
2022-01-05 11:35:00,61.04,61.05,60.99,61.0,145611.0,54.9872,54.9962,54.9421,54.9512,145611.0
2022-01-05 11:40:00,61.0,61.01,60.95,60.99,134261.0,54.9512,54.9602,54.9061,54.9421,134261.0
2022-01-05 11:45:00,60.98,61.06,60.97,61.05,149101.0,54.9331,55.0052,54.9241,54.9962,149101.0
2022-01-05 11:50:00,61.05,61.07,61.04,61.07,75754.0,54.9962,55.0142,54.9872,55.0142,75754.0
2022-01-05 11:55:00,61.06,61.1,61.05,61.05,105369.0,55.0052,55.0412,54.9962,54.9962,105369.0
2022-01-05 12:00:00,61.05,61.09,61.04,61.09,68951.0,54.9962,55.0322,54.9872,55.0322,68951.0
2022-01-05 12:05:00,61.08,61.12,61.07,61.11,79553.0,55.0232,55.0593,55.0142,55.0502,79553.0
2022-01-05 12:10:00,61.11,61.16,61.09,61.16,105684.0,55.0502,55.0953,55.0322,55.0953,105684.0
2022-01-05 12:15:00,61.15,61.19,61.14,61.19,130895.0,55.0863,55.1223,55.0773,55.1223,130895.0
2022-01-05 12:20:00,61.19,61.2,61.09,61.09,175045.0,55.1223,55.1313,55.0322,55.0322,175045.0
2022-01-05 12:25:00,61.09,61.15,61.09,61.15,96600.0,55.0322,55.0863,55.0322,55.0863,96600.0
2022-01-05 12:30:00,61.15,61.17,61.08,61.09,119126.0,55.0863,55.1043,55.0232,55.0322,119126.0
2022-01-05 12:35:00,61.08,61.1,61.05,61.07,110322.0,55.0232,55.0412,54.9962,55.0142,110322.0
2022-01-05 12:40:00,61.06,61.08,61.01,61.03,156780.0,55.0052,55.0232,54.9602,54.9782,156780.0
2022-01-05 12:45:00,61.03,61.07,61.01,61.07,86141.0,54.9782,55.0142,54.9602,55.0142,86141.0
2022-01-05 12:50:00,61.07,61.08,61.04,61.05,70775.0,55.0142,55.0232,54.9872,54.9962,70775.0
2022-01-05 12:55:00,61.05,61.1,61.02,61.05,159129.0,54.9962,55.0412,54.9692,54.9962,159129.0
2022-01-05 13:00:00,61.05,61.12,61.05,61.12,86209.0,54.9962,55.0593,54.9962,55.0593,86209.0
2022-01-05 13:05:00,61.12,61.17,61.11,61.16,157345.0,55.0593,55.1043,55.0502,55.0953,157345.0
2022-01-05 13:10:00,61.16,61.19,61.14,61.17,142850.0,55.0953,55.1223,55.0773,55.1043,142850.0
2022-01-05 13:15:00,61.17,61.18,61.13,61.15,183446.0,55.1043,55.1133,55.0683,55.0863,183446.0
2022-01-05 13:20:00,61.16,61.19,61.15,61.19,142688.0,55.0953,55.1223,55.0863,55.1223,142688.0
2022-01-05 13:25:00,61.19,61.19,61.07,61.08,93165.0,55.1223,55.1223,55.0142,55.0232,93165.0
2022-01-05 13:30:00,61.09,61.11,61.06,61.08,123508.0,55.0322,55.0502,55.0052,55.0232,123508.0
2022-01-05 13:35:00,61.07,61.15,61.07,61.14,94309.0,55.0142,55.0863,55.0142,55.0773,94309.0
2022-01-05 13:40:00,61.13,61.19,61.13,61.18,103092.0,55.0683,55.1223,55.0683,55.1133,103092.0
2022-01-05 13:45:00,61.18,61.19,61.17,61.18,48301.0,55.1133,55.1223,55.1043,55.1133,48301.0
2022-01-05 13:50:00,61.18,61.19,61.16,61.17,64765.0,55.1133,55.1223,55.0953,55.1043,64765.0
2022-01-05 13:55:00,61.17,61.18,61.13,61.15,103982.0,55.1043,55.1133,55.0683,55.0863,103982.0
2022-01-05 14:00:00,61.15,61.17,61.06,61.1,154828.0,55.0863,55.1043,55.0052,55.0412,154828.0
2022-01-05 14:05:00,61.11,61.14,60.99,61.0,114351.0,55.0502,55.0773,54.9421,54.9512,114351.0
2022-01-05 14:10:00,61.0,61.02,60.92,60.98,145449.0,54.9512,54.9692,54.8791,54.9331,145449.0
2022-01-05 14:15:00,60.99,61.04,60.97,61.03,155514.0,54.9421,54.9872,54.9241,54.9782,155514.0
2022-01-05 14:20:00,61.03,61.11,61.02,61.1,121373.0,54.9782,55.0502,54.9692,55.0412,121373.0
2022-01-05 14:25:00,61.1,61.15,61.08,61.09,139089.0,55.0412,55.0863,55.0232,55.0322,139089.0
2022-01-05 14:30:00,61.09,61.09,60.97,60.98,171401.0,55.0322,55.0322,54.9241,54.9331,171401.0
2022-01-05 14:35:00,60.98,61.01,60.93,60.97,136522.0,54.9331,54.9602,54.8881,54.9241,136522.0
2022-01-05 14:40:00,60.98,60.98,60.89,60.92,108521.0,54.9331,54.9331,54.8521,54.8791,108521.0
2022-01-05 14:45:00,60.93,60.98,60.91,60.96,121436.0,54.8881,54.9331,54.8701,54.9151,121436.0
2022-01-05 14:50:00,60.97,61.02,60.93,60.96,122650.0,54.9241,54.9692,54.8881,54.9151,122650.0
2022-01-05 14:55:00,60.95,60.97,60.9,60.95,179901.0,54.9061,54.9241,54.8611,54.9061,179901.0
2022-01-05 15:00:00,60.94,60.99,60.91,60.96,167534.0,54.8971,54.9421,54.8701,54.9151,167534.0
2022-01-05 15:05:00,60.97,61.0,60.93,60.97,213346.0,54.9241,54.9512,54.8881,54.9241,213346.0
2022-01-05 15:10:00,60.98,60.98,60.82,60.85,142526.0,54.9331,54.9331,54.789,54.816,142526.0
2022-01-05 15:15:00,60.85,60.87,60.8,60.87,232407.0,54.816,54.834,54.771,54.834,232407.0
2022-01-05 15:20:00,60.88,60.9,60.82,60.86,189716.0,54.8431,54.8611,54.789,54.825,189716.0
2022-01-05 15:25:00,60.86,60.89,60.81,60.86,229599.0,54.825,54.8521,54.78,54.825,229599.0
2022-01-05 15:30:00,60.86,60.88,60.81,60.86,264719.0,54.825,54.8431,54.78,54.825,264719.0
2022-01-05 15:35:00,60.86,60.9,60.83,60.86,345560.0,54.825,54.8611,54.798,54.825,345560.0
2022-01-05 15:40:00,60.86,60.91,60.83,60.88,398887.0,54.825,54.8701,54.798,54.8431,398887.0
2022-01-05 15:45:00,60.88,60.99,60.87,60.88,438173.0,54.8431,54.9421,54.834,54.8431,438173.0
2022-01-05 15:50:00,60.88,60.91,60.83,60.88,553254.0,54.8431,54.8701,54.798,54.8431,553254.0
2022-01-05 15:55:00,60.88,60.89,60.74,60.81,1600387.0,54.8431,54.8521,54.7169,54.78,1600387.0
2022-01-06 09:30:00,60.47,60.81,60.46,60.64,768219.0,54.4737,54.78,54.4647,54.6269,768219.0
2022-01-06 09:35:00,60.64,60.8,60.55,60.79,253202.0,54.6269,54.771,54.5458,54.762,253202.0
2022-01-06 09:40:00,60.8,60.8,60.57,60.63,211567.0,54.771,54.771,54.5638,54.6178,211567.0
2022-01-06 09:45:00,60.62,60.69,60.54,60.66,161265.0,54.6088,54.6719,54.5368,54.6449,161265.0
2022-01-06 09:50:00,60.65,60.69,60.58,60.66,187980.0,54.6359,54.6719,54.5728,54.6449,187980.0
2022-01-06 09:55:00,60.66,60.81,60.64,60.79,270853.0,54.6449,54.78,54.6269,54.762,270853.0
2022-01-06 10:00:00,60.79,60.88,60.76,60.83,286153.0,54.762,54.8431,54.735,54.798,286153.0
2022-01-06 10:05:00,60.83,60.92,60.8,60.91,273832.0,54.798,54.8791,54.771,54.8701,273832.0
2022-01-06 10:10:00,60.92,61.09,60.91,61.08,313334.0,54.8791,55.0322,54.8701,55.0232,313334.0
2022-01-06 10:15:00,61.09,61.12,60.91,60.97,367271.0,55.0322,55.0593,54.8701,54.9241,367271.0
2022-01-06 10:20:00,60.98,61.06,60.97,60.97,180568.0,54.9331,55.0052,54.9241,54.9241,180568.0
2022-01-06 10:25:00,60.97,61.04,60.93,60.94,210282.0,54.9241,54.9872,54.8881,54.8971,210282.0
2022-01-06 10:30:00,60.94,60.97,60.86,60.9,213554.0,54.8971,54.9241,54.825,54.8611,213554.0
2022-01-06 10:35:00,60.9,60.9,60.83,60.9,199566.0,54.8611,54.8611,54.798,54.8611,199566.0
2022-01-06 10:40:00,60.9,61.09,60.88,61.08,149049.0,54.8611,55.0322,54.8431,55.0232,149049.0
2022-01-06 10:45:00,61.08,61.12,61.03,61.07,209371.0,55.0232,55.0593,54.9782,55.0142,209371.0
2022-01-06 10:50:00,61.07,61.08,60.95,60.97,159818.0,55.0142,55.0232,54.9061,54.9241,159818.0
2022-01-06 10:55:00,60.97,60.97,60.73,60.74,218999.0,54.9241,54.9241,54.7079,54.7169,218999.0
2022-01-06 11:00:00,60.74,60.75,60.63,60.68,158225.0,54.7169,54.7259,54.6178,54.6629,158225.0
2022-01-06 11:05:00,60.68,60.71,60.63,60.67,101396.0,54.6629,54.6899,54.6178,54.6539,101396.0
2022-01-06 11:10:00,60.68,60.68,60.56,60.64,141230.0,54.6629,54.6629,54.5548,54.6269,141230.0
2022-01-06 11:15:00,60.64,60.7,60.57,60.61,92849.0,54.6269,54.6809,54.5638,54.5998,92849.0
2022-01-06 11:20:00,60.62,60.68,60.6,60.68,98744.0,54.6088,54.6629,54.5908,54.6629,98744.0
2022-01-06 11:25:00,60.68,60.72,60.64,60.67,94860.0,54.6629,54.6989,54.6269,54.6539,94860.0
2022-01-06 11:30:00,60.66,60.83,60.65,60.75,126830.0,54.6449,54.798,54.6359,54.7259,126830.0
2022-01-06 11:35:00,60.74,60.78,60.66,60.68,112773.0,54.7169,54.753,54.6449,54.6629,112773.0
2022-01-06 11:40:00,60.68,60.74,60.57,60.59,149666.0,54.6629,54.7169,54.5638,54.5818,149666.0
2022-01-06 11:45:00,60.58,60.64,60.57,60.61,120336.0,54.5728,54.6269,54.5638,54.5998,120336.0
2022-01-06 11:50:00,60.61,60.67,60.6,60.64,65662.0,54.5998,54.6539,54.5908,54.6269,65662.0
2022-01-06 11:55:00,60.64,60.64,60.59,60.61,134747.0,54.6269,54.6269,54.5818,54.5998,134747.0
2022-01-06 12:00:00,60.61,60.62,60.55,60.56,80428.0,54.5998,54.6088,54.5458,54.5548,80428.0
2022-01-06 12:05:00,60.57,60.59,60.53,60.59,114014.0,54.5638,54.5818,54.5278,54.5818,114014.0
2022-01-06 12:10:00,60.59,60.63,60.54,60.61,128182.0,54.5818,54.6178,54.5368,54.5998,128182.0
2022-01-06 12:15:00,60.61,60.65,60.61,60.64,203591.0,54.5998,54.6359,54.5998,54.6269,203591.0
2022-01-06 12:20:00,60.63,60.73,60.61,60.69,103142.0,54.6178,54.7079,54.5998,54.6719,103142.0
2022-01-06 12:25:00,60.68,60.71,60.66,60.71,123340.0,54.6629,54.6899,54.6449,54.6899,123340.0
2022-01-06 12:30:00,60.71,60.73,60.68,60.72,98262.0,54.6899,54.7079,54.6629,54.6989,98262.0
2022-01-06 12:35:00,60.71,60.72,60.66,60.68,103596.0,54.6899,54.6989,54.6449,54.6629,103596.0
2022-01-06 12:40:00,60.68,60.78,60.66,60.77,157647.0,54.6629,54.753,54.6449,54.744,157647.0
2022-01-06 12:45:00,60.77,60.78,60.71,60.72,61467.0,54.744,54.753,54.6899,54.6989,61467.0
2022-01-06 12:50:00,60.71,60.75,60.68,60.73,70198.0,54.6899,54.7259,54.6629,54.7079,70198.0
2022-01-06 12:55:00,60.73,60.76,60.71,60.72,59586.0,54.7079,54.735,54.6899,54.6989,59586.0
2022-01-06 13:00:00,60.71,60.72,60.67,60.72,88580.0,54.6899,54.6989,54.6539,54.6989,88580.0
2022-01-06 13:05:00,60.71,60.75,60.7,60.74,68029.0,54.6899,54.7259,54.6809,54.7169,68029.0
2022-01-06 13:10:00,60.74,60.79,60.74,60.77,67082.0,54.7169,54.762,54.7169,54.744,67082.0
2022-01-06 13:15:00,60.77,60.78,60.72,60.78,88710.0,54.744,54.753,54.6989,54.753,88710.0
2022-01-06 13:20:00,60.77,60.78,60.71,60.72,60564.0,54.744,54.753,54.6899,54.6989,60564.0
2022-01-06 13:25:00,60.72,60.78,60.71,60.76,74209.0,54.6989,54.753,54.6899,54.735,74209.0
2022-01-06 13:30:00,60.76,60.86,60.76,60.85,62210.0,54.735,54.825,54.735,54.816,62210.0
2022-01-06 13:35:00,60.85,60.89,60.83,60.87,71078.0,54.816,54.8521,54.798,54.834,71078.0
2022-01-06 13:40:00,60.86,60.88,60.79,60.8,83317.0,54.825,54.8431,54.762,54.771,83317.0
2022-01-06 13:45:00,60.8,60.83,60.78,60.79,143022.0,54.771,54.798,54.753,54.762,143022.0
2022-01-06 13:50:00,60.79,60.79,60.7,60.71,145691.0,54.762,54.762,54.6809,54.6899,145691.0
2022-01-06 13:55:00,60.71,60.78,60.7,60.77,115230.0,54.6899,54.753,54.6809,54.744,115230.0
2022-01-06 14:00:00,60.77,60.81,60.74,60.76,132090.0,54.744,54.78,54.7169,54.735,132090.0
2022-01-06 14:05:00,60.75,60.8,60.75,60.79,140579.0,54.7259,54.771,54.7259,54.762,140579.0
2022-01-06 14:10:00,60.79,60.84,60.75,60.77,107061.0,54.762,54.807,54.7259,54.744,107061.0
2022-01-06 14:15:00,60.77,60.77,60.72,60.73,109805.0,54.744,54.744,54.6989,54.7079,109805.0
2022-01-06 14:20:00,60.74,60.83,60.73,60.83,136643.0,54.7169,54.798,54.7079,54.798,136643.0
2022-01-06 14:25:00,60.83,60.89,60.82,60.86,107968.0,54.798,54.8521,54.789,54.825,107968.0
2022-01-06 14:30:00,60.86,60.88,60.85,60.88,119477.0,54.825,54.8431,54.816,54.8431,119477.0
2022-01-06 14:35:00,60.88,60.92,60.87,60.9,149279.0,54.8431,54.8791,54.834,54.8611,149279.0
2022-01-06 14:40:00,60.91,60.91,60.87,60.9,97018.0,54.8701,54.8701,54.834,54.8611,97018.0
2022-01-06 14:45:00,60.9,60.93,60.86,60.88,128562.0,54.8611,54.8881,54.825,54.8431,128562.0
2022-01-06 14:50:00,60.87,60.89,60.83,60.86,90204.0,54.834,54.8521,54.798,54.825,90204.0
2022-01-06 14:55:00,60.85,60.88,60.83,60.84,101975.0,54.816,54.8431,54.798,54.807,101975.0
2022-01-06 15:00:00,60.83,60.84,60.76,60.77,131630.0,54.798,54.807,54.735,54.744,131630.0
2022-01-06 15:05:00,60.76,60.77,60.69,60.72,191345.0,54.735,54.744,54.6719,54.6989,191345.0
2022-01-06 15:10:00,60.72,60.75,60.66,60.67,104180.0,54.6989,54.7259,54.6449,54.6539,104180.0
2022-01-06 15:15:00,60.68,60.68,60.55,60.56,106261.0,54.6629,54.6629,54.5458,54.5548,106261.0
2022-01-06 15:20:00,60.56,60.59,60.52,60.56,142557.0,54.5548,54.5818,54.5188,54.5548,142557.0
2022-01-06 15:25:00,60.56,60.57,60.51,60.52,107606.0,54.5548,54.5638,54.5097,54.5188,107606.0
2022-01-06 15:30:00,60.51,60.55,60.46,60.48,280770.0,54.5097,54.5458,54.4647,54.4827,280770.0
2022-01-06 15:35:00,60.48,60.52,60.43,60.5,197852.0,54.4827,54.5188,54.4377,54.5007,197852.0
2022-01-06 15:40:00,60.5,60.59,60.5,60.56,241534.0,54.5007,54.5818,54.5007,54.5548,241534.0
2022-01-06 15:45:00,60.56,60.6,60.52,60.52,224833.0,54.5548,54.5908,54.5188,54.5188,224833.0
2022-01-06 15:50:00,60.52,60.56,60.46,60.53,456331.0,54.5188,54.5548,54.4647,54.5278,456331.0
2022-01-06 15:55:00,60.53,60.56,60.45,60.47,922410.0,54.5278,54.5548,54.4557,54.4737,922410.0
2022-01-07 09:30:00,60.28,60.38,60.06,60.25,615324.0,54.3025,54.3926,54.1044,54.2755,615324.0
2022-01-07 09:35:00,60.24,60.4,60.2,60.3,179709.0,54.2665,54.4106,54.2305,54.3206,179709.0
2022-01-07 09:40:00,60.29,60.33,60.08,60.17,186774.0,54.3116,54.3476,54.1224,54.2035,186774.0
2022-01-07 09:45:00,60.17,60.29,60.12,60.26,108980.0,54.2035,54.3116,54.1584,54.2845,108980.0
2022-01-07 09:50:00,60.25,60.36,60.24,60.34,96373.0,54.2755,54.3746,54.2665,54.3566,96373.0
2022-01-07 09:55:00,60.33,60.35,60.23,60.3,147122.0,54.3476,54.3656,54.2575,54.3206,147122.0
2022-01-07 10:00:00,60.3,60.38,60.23,60.37,79067.0,54.3206,54.3926,54.2575,54.3836,79067.0
2022-01-07 10:05:00,60.36,60.47,60.33,60.45,78117.0,54.3746,54.4737,54.3476,54.4557,78117.0
2022-01-07 10:10:00,60.45,60.46,60.41,60.42,65453.0,54.4557,54.4647,54.4197,54.4287,65453.0
2022-01-07 10:15:00,60.42,60.5,60.41,60.47,127739.0,54.4287,54.5007,54.4197,54.4737,127739.0
2022-01-07 10:20:00,60.47,60.59,60.47,60.57,120334.0,54.4737,54.5818,54.4737,54.5638,120334.0
2022-01-07 10:25:00,60.58,60.6,60.52,60.55,104038.0,54.5728,54.5908,54.5188,54.5458,104038.0
2022-01-07 10:30:00,60.54,60.56,60.45,60.47,139185.0,54.5368,54.5548,54.4557,54.4737,139185.0
2022-01-07 10:35:00,60.47,60.54,60.46,60.53,130963.0,54.4737,54.5368,54.4647,54.5278,130963.0
2022-01-07 10:40:00,60.53,60.58,60.5,60.55,152807.0,54.5278,54.5728,54.5007,54.5458,152807.0
2022-01-07 10:45:00,60.56,60.66,60.54,60.66,175072.0,54.5548,54.6449,54.5368,54.6449,175072.0
2022-01-07 10:50:00,60.66,60.69,60.59,60.67,208422.0,54.6449,54.6719,54.5818,54.6539,208422.0
2022-01-07 10:55:00,60.66,60.69,60.57,60.6,164784.0,54.6449,54.6719,54.5638,54.5908,164784.0
2022-01-07 11:00:00,60.6,60.62,60.53,60.58,186953.0,54.5908,54.6088,54.5278,54.5728,186953.0
2022-01-07 11:05:00,60.59,60.63,60.55,60.55,198413.0,54.5818,54.6178,54.5458,54.5458,198413.0
2022-01-07 11:10:00,60.55,60.61,60.52,60.54,189899.0,54.5458,54.5998,54.5188,54.5368,189899.0
2022-01-07 11:15:00,60.55,60.69,60.53,60.66,131225.0,54.5458,54.6719,54.5278,54.6449,131225.0
2022-01-07 11:20:00,60.65,60.66,60.6,60.61,170528.0,54.6359,54.6449,54.5908,54.5998,170528.0
2022-01-07 11:25:00,60.6,60.62,60.56,60.6,119174.0,54.5908,54.6088,54.5548,54.5908,119174.0
2022-01-07 11:30:00,60.6,60.6,60.48,60.5,94543.0,54.5908,54.5908,54.4827,54.5007,94543.0
2022-01-07 11:35:00,60.5,60.59,60.49,60.54,139870.0,54.5007,54.5818,54.4917,54.5368,139870.0
2022-01-07 11:40:00,60.54,60.58,60.52,60.55,125126.0,54.5368,54.5728,54.5188,54.5458,125126.0
2022-01-07 11:45:00,60.55,60.61,60.54,60.61,43899.0,54.5458,54.5998,54.5368,54.5998,43899.0
2022-01-07 11:50:00,60.61,60.64,60.6,60.63,109532.0,54.5998,54.6269,54.5908,54.6178,109532.0
2022-01-07 11:55:00,60.63,60.67,60.62,60.66,77398.0,54.6178,54.6539,54.6088,54.6449,77398.0
2022-01-07 12:00:00,60.67,60.67,60.63,60.64,45720.0,54.6539,54.6539,54.6178,54.6269,45720.0
2022-01-07 12:05:00,60.63,60.64,60.6,60.61,69418.0,54.6178,54.6269,54.5908,54.5998,69418.0
2022-01-07 12:10:00,60.61,60.64,60.6,60.63,42951.0,54.5998,54.6269,54.5908,54.6178,42951.0
2022-01-07 12:15:00,60.64,60.65,60.58,60.6,71033.0,54.6269,54.6359,54.5728,54.5908,71033.0
2022-01-07 12:20:00,60.61,60.64,60.6,60.64,63559.0,54.5998,54.6269,54.5908,54.6269,63559.0
2022-01-07 12:25:00,60.64,60.64,60.57,60.61,60491.0,54.6269,54.6269,54.5638,54.5998,60491.0
2022-01-07 12:30:00,60.61,60.62,60.57,60.61,46588.0,54.5998,54.6088,54.5638,54.5998,46588.0
2022-01-07 12:35:00,60.61,60.62,60.54,60.56,68400.0,54.5998,54.6088,54.5368,54.5548,68400.0
2022-01-07 12:40:00,60.55,60.59,60.55,60.59,47025.0,54.5458,54.5818,54.5458,54.5818,47025.0
2022-01-07 12:45:00,60.59,60.6,60.53,60.55,40316.0,54.5818,54.5908,54.5278,54.5458,40316.0
2022-01-07 12:50:00,60.55,60.56,60.52,60.53,53421.0,54.5458,54.5548,54.5188,54.5278,53421.0
2022-01-07 12:55:00,60.53,60.55,60.5,60.52,65627.0,54.5278,54.5458,54.5007,54.5188,65627.0
2022-01-07 13:00:00,60.52,60.52,60.48,60.5,49457.0,54.5188,54.5188,54.4827,54.5007,49457.0
2022-01-07 13:05:00,60.5,60.51,60.47,60.49,41024.0,54.5007,54.5097,54.4737,54.4917,41024.0
2022-01-07 13:10:00,60.5,60.54,60.49,60.53,70363.0,54.5007,54.5368,54.4917,54.5278,70363.0
2022-01-07 13:15:00,60.53,60.54,60.5,60.51,72201.0,54.5278,54.5368,54.5007,54.5097,72201.0
2022-01-07 13:20:00,60.51,60.56,60.51,60.55,64318.0,54.5097,54.5548,54.5097,54.5458,64318.0
2022-01-07 13:25:00,60.55,60.6,60.54,60.59,89233.0,54.5458,54.5908,54.5368,54.5818,89233.0
2022-01-07 13:30:00,60.59,60.65,60.59,60.65,64354.0,54.5818,54.6359,54.5818,54.6359,64354.0
2022-01-07 13:35:00,60.65,60.66,60.61,60.62,30758.0,54.6359,54.6449,54.5998,54.6088,30758.0
2022-01-07 13:40:00,60.62,60.63,60.54,60.6,136397.0,54.6088,54.6178,54.5368,54.5908,136397.0
2022-01-07 13:45:00,60.61,60.64,60.6,60.61,54749.0,54.5998,54.6269,54.5908,54.5998,54749.0
2022-01-07 13:50:00,60.62,60.67,60.59,60.66,83053.0,54.6088,54.6539,54.5818,54.6449,83053.0
2022-01-07 13:55:00,60.65,60.68,60.64,60.67,40423.0,54.6359,54.6629,54.6269,54.6539,40423.0
2022-01-07 14:00:00,60.67,60.71,60.66,60.69,68810.0,54.6539,54.6899,54.6449,54.6719,68810.0
2022-01-07 14:05:00,60.69,60.7,60.66,60.68,69353.0,54.6719,54.6809,54.6449,54.6629,69353.0
2022-01-07 14:10:00,60.68,60.71,60.66,60.69,82442.0,54.6629,54.6899,54.6449,54.6719,82442.0
2022-01-07 14:15:00,60.69,60.72,60.68,60.71,90173.0,54.6719,54.6989,54.6629,54.6899,90173.0
2022-01-07 14:20:00,60.71,60.72,60.66,60.67,55391.0,54.6899,54.6989,54.6449,54.6539,55391.0
2022-01-07 14:25:00,60.67,60.67,60.62,60.63,80231.0,54.6539,54.6539,54.6088,54.6178,80231.0
2022-01-07 14:30:00,60.63,60.63,60.56,60.57,80798.0,54.6178,54.6178,54.5548,54.5638,80798.0
2022-01-07 14:35:00,60.56,60.6,60.55,60.59,73270.0,54.5548,54.5908,54.5458,54.5818,73270.0
2022-01-07 14:40:00,60.59,60.63,60.58,60.6,59615.0,54.5818,54.6178,54.5728,54.5908,59615.0
2022-01-07 14:45:00,60.6,60.62,60.57,60.59,73978.0,54.5908,54.6088,54.5638,54.5818,73978.0
2022-01-07 14:50:00,60.59,60.61,60.58,60.6,49712.0,54.5818,54.5998,54.5728,54.5908,49712.0
2022-01-07 14:55:00,60.6,60.61,60.57,60.58,41712.0,54.5908,54.5998,54.5638,54.5728,41712.0
2022-01-07 15:00:00,60.58,60.63,60.58,60.6,70804.0,54.5728,54.6178,54.5728,54.5908,70804.0
2022-01-07 15:05:00,60.61,60.63,60.58,60.61,71463.0,54.5998,54.6178,54.5728,54.5998,71463.0
2022-01-07 15:10:00,60.61,60.61,60.55,60.55,75876.0,54.5998,54.5998,54.5458,54.5458,75876.0
2022-01-07 15:15:00,60.56,60.57,60.52,60.53,113148.0,54.5548,54.5638,54.5188,54.5278,113148.0
2022-01-07 15:20:00,60.53,60.55,60.49,60.5,102773.0,54.5278,54.5458,54.4917,54.5007,102773.0
2022-01-07 15:25:00,60.5,60.52,60.48,60.5,90855.0,54.5007,54.5188,54.4827,54.5007,90855.0
2022-01-07 15:30:00,60.5,60.54,60.46,60.5,126831.0,54.5007,54.5368,54.4647,54.5007,126831.0
2022-01-07 15:35:00,60.5,60.53,60.48,60.5,98236.0,54.5007,54.5278,54.4827,54.5007,98236.0
2022-01-07 15:40:00,60.5,60.52,60.44,60.45,142718.0,54.5007,54.5188,54.4467,54.4557,142718.0
2022-01-07 15:45:00,60.45,60.48,60.38,60.39,214611.0,54.4557,54.4827,54.3926,54.4016,214611.0
2022-01-07 15:50:00,60.39,60.43,60.34,60.4,393450.0,54.4016,54.4377,54.3566,54.4106,393450.0
2022-01-07 15:55:00,60.4,60.43,60.31,60.33,742093.0,54.4106,54.4377,54.3296,54.3476,742093.0
2022-01-10 09:30:00,60.55,60.67,60.44,60.58,668004.0,54.5458,54.6539,54.4467,54.5728,668004.0
2022-01-10 09:35:00,60.58,60.68,60.51,60.65,458786.0,54.5728,54.6629,54.5097,54.6359,458786.0
2022-01-10 09:40:00,60.65,60.71,60.55,60.55,337592.0,54.6359,54.6899,54.5458,54.5458,337592.0
2022-01-10 09:45:00,60.55,60.66,60.54,60.55,261371.0,54.5458,54.6449,54.5368,54.5458,261371.0
2022-01-10 09:50:00,60.55,60.65,60.51,60.55,304471.0,54.5458,54.6359,54.5097,54.5458,304471.0
2022-01-10 09:55:00,60.55,60.64,60.53,60.62,160001.0,54.5458,54.6269,54.5278,54.6088,160001.0
2022-01-10 10:00:00,60.62,60.82,60.61,60.77,274616.0,54.6088,54.789,54.5998,54.744,274616.0
2022-01-10 10:05:00,60.77,60.8,60.64,60.71,207509.0,54.744,54.771,54.6269,54.6899,207509.0
2022-01-10 10:10:00,60.71,60.74,60.62,60.68,182814.0,54.6899,54.7169,54.6088,54.6629,182814.0
2022-01-10 10:15:00,60.68,60.69,60.6,60.61,178950.0,54.6629,54.6719,54.5908,54.5998,178950.0
2022-01-10 10:20:00,60.61,60.68,60.59,60.63,206614.0,54.5998,54.6629,54.5818,54.6178,206614.0
2022-01-10 10:25:00,60.63,60.63,60.52,60.61,145031.0,54.6178,54.6178,54.5188,54.5998,145031.0
2022-01-10 10:30:00,60.6,60.65,60.57,60.64,155685.0,54.5908,54.6359,54.5638,54.6269,155685.0
2022-01-10 10:35:00,60.64,60.66,60.6,60.61,134509.0,54.6269,54.6449,54.5908,54.5998,134509.0
2022-01-10 10:40:00,60.62,60.65,60.59,60.62,176049.0,54.6088,54.6359,54.5818,54.6088,176049.0
2022-01-10 10:45:00,60.62,60.65,60.57,60.6,128799.0,54.6088,54.6359,54.5638,54.5908,128799.0
2022-01-10 10:50:00,60.6,60.62,60.55,60.56,129194.0,54.5908,54.6088,54.5458,54.5548,129194.0
2022-01-10 10:55:00,60.57,60.57,60.5,60.51,179206.0,54.5638,54.5638,54.5007,54.5097,179206.0
2022-01-10 11:00:00,60.51,60.58,60.49,60.53,232813.0,54.5097,54.5728,54.4917,54.5278,232813.0
2022-01-10 11:05:00,60.53,60.69,60.52,60.68,209829.0,54.5278,54.6719,54.5188,54.6629,209829.0
2022-01-10 11:10:00,60.69,60.69,60.56,60.57,184120.0,54.6719,54.6719,54.5548,54.5638,184120.0
2022-01-10 11:15:00,60.57,60.58,60.46,60.48,147697.0,54.5638,54.5728,54.4647,54.4827,147697.0
2022-01-10 11:20:00,60.48,60.56,60.45,60.52,111182.0,54.4827,54.5548,54.4557,54.5188,111182.0
2022-01-10 11:25:00,60.52,60.61,60.52,60.6,126646.0,54.5188,54.5998,54.5188,54.5908,126646.0
2022-01-10 11:30:00,60.59,60.6,60.44,60.44,144278.0,54.5818,54.5908,54.4467,54.4467,144278.0
2022-01-10 11:35:00,60.45,60.46,60.4,60.44,130447.0,54.4557,54.4647,54.4106,54.4467,130447.0
2022-01-10 11:40:00,60.44,60.47,60.4,60.42,96941.0,54.4467,54.4737,54.4106,54.4287,96941.0
2022-01-10 11:45:00,60.41,60.47,60.35,60.47,106946.0,54.4197,54.4737,54.3656,54.4737,106946.0
2022-01-10 11:50:00,60.47,60.47,60.43,60.44,66295.0,54.4737,54.4737,54.4377,54.4467,66295.0
2022-01-10 11:55:00,60.45,60.47,60.41,60.46,78261.0,54.4557,54.4737,54.4197,54.4647,78261.0
2022-01-10 12:00:00,60.45,60.47,60.41,60.45,71959.0,54.4557,54.4737,54.4197,54.4557,71959.0
2022-01-10 12:05:00,60.45,60.49,60.43,60.45,81441.0,54.4557,54.4917,54.4377,54.4557,81441.0
2022-01-10 12:10:00,60.45,60.53,60.45,60.53,74335.0,54.4557,54.5278,54.4557,54.5278,74335.0
2022-01-10 12:15:00,60.53,60.58,60.52,60.55,75529.0,54.5278,54.5728,54.5188,54.5458,75529.0
2022-01-10 12:20:00,60.54,60.55,60.49,60.53,66130.0,54.5368,54.5458,54.4917,54.5278,66130.0
2022-01-10 12:25:00,60.53,60.6,60.52,60.6,60670.0,54.5278,54.5908,54.5188,54.5908,60670.0
2022-01-10 12:30:00,60.6,60.63,60.56,60.61,129332.0,54.5908,54.6178,54.5548,54.5998,129332.0
2022-01-10 12:35:00,60.61,60.65,60.58,60.63,91216.0,54.5998,54.6359,54.5728,54.6178,91216.0
2022-01-10 12:40:00,60.63,60.69,60.62,60.62,100628.0,54.6178,54.6719,54.6088,54.6088,100628.0
2022-01-10 12:45:00,60.62,60.67,60.54,60.54,104622.0,54.6088,54.6539,54.5368,54.5368,104622.0
2022-01-10 12:50:00,60.55,60.62,60.52,60.57,149765.0,54.5458,54.6088,54.5188,54.5638,149765.0
2022-01-10 12:55:00,60.56,60.58,60.51,60.53,69533.0,54.5548,54.5728,54.5097,54.5278,69533.0
2022-01-10 13:00:00,60.52,60.62,60.52,60.57,131345.0,54.5188,54.6088,54.5188,54.5638,131345.0
2022-01-10 13:05:00,60.57,60.61,60.56,60.6,98059.0,54.5638,54.5998,54.5548,54.5908,98059.0
2022-01-10 13:10:00,60.61,60.62,60.58,60.62,66185.0,54.5998,54.6088,54.5728,54.6088,66185.0
2022-01-10 13:15:00,60.62,60.63,60.58,60.59,77513.0,54.6088,54.6178,54.5728,54.5818,77513.0
2022-01-10 13:20:00,60.6,60.6,60.52,60.55,84906.0,54.5908,54.5908,54.5188,54.5458,84906.0
2022-01-10 13:25:00,60.55,60.59,60.53,60.55,57644.0,54.5458,54.5818,54.5278,54.5458,57644.0
2022-01-10 13:30:00,60.55,60.56,60.5,60.52,75066.0,54.5458,54.5548,54.5007,54.5188,75066.0
2022-01-10 13:35:00,60.53,60.53,60.46,60.48,64450.0,54.5278,54.5278,54.4647,54.4827,64450.0
2022-01-10 13:40:00,60.48,60.54,60.46,60.53,66326.0,54.4827,54.5368,54.4647,54.5278,66326.0
2022-01-10 13:45:00,60.53,60.61,60.52,60.59,73832.0,54.5278,54.5998,54.5188,54.5818,73832.0
2022-01-10 13:50:00,60.59,60.62,60.59,60.6,58668.0,54.5818,54.6088,54.5818,54.5908,58668.0
2022-01-10 13:55:00,60.6,60.61,60.53,60.59,83864.0,54.5908,54.5998,54.5278,54.5818,83864.0
2022-01-10 14:00:00,60.59,60.6,60.54,60.55,122333.0,54.5818,54.5908,54.5368,54.5458,122333.0
2022-01-10 14:05:00,60.55,60.63,60.54,60.62,79818.0,54.5458,54.6178,54.5368,54.6088,79818.0
2022-01-10 14:10:00,60.62,60.63,60.54,60.56,68981.0,54.6088,54.6178,54.5368,54.5548,68981.0
2022-01-10 14:15:00,60.55,60.62,60.55,60.59,51135.0,54.5458,54.6088,54.5458,54.5818,51135.0
2022-01-10 14:20:00,60.59,60.61,60.54,60.59,115410.0,54.5818,54.5998,54.5368,54.5818,115410.0
2022-01-10 14:25:00,60.58,60.6,60.55,60.55,124453.0,54.5728,54.5908,54.5458,54.5458,124453.0
2022-01-10 14:30:00,60.55,60.56,60.47,60.51,116928.0,54.5458,54.5548,54.4737,54.5097,116928.0
2022-01-10 14:35:00,60.52,60.53,60.46,60.49,171218.0,54.5188,54.5278,54.4647,54.4917,171218.0
2022-01-10 14:40:00,60.48,60.53,60.47,60.5,170229.0,54.4827,54.5278,54.4737,54.5007,170229.0
2022-01-10 14:45:00,60.5,60.56,60.49,60.53,94593.0,54.5007,54.5548,54.4917,54.5278,94593.0
2022-01-10 14:50:00,60.53,60.54,60.37,60.38,211945.0,54.5278,54.5368,54.3836,54.3926,211945.0
2022-01-10 14:55:00,60.38,60.47,60.36,60.44,191891.0,54.3926,54.4737,54.3746,54.4467,191891.0
2022-01-10 15:00:00,60.44,60.47,60.38,60.38,177696.0,54.4467,54.4737,54.3926,54.3926,177696.0
2022-01-10 15:05:00,60.39,60.4,60.33,60.36,116694.0,54.4016,54.4106,54.3476,54.3746,116694.0
2022-01-10 15:10:00,60.36,60.42,60.35,60.41,202711.0,54.3746,54.4287,54.3656,54.4197,202711.0
2022-01-10 15:15:00,60.41,60.41,60.26,60.27,177235.0,54.4197,54.4197,54.2845,54.2935,177235.0
2022-01-10 15:20:00,60.27,60.31,60.25,60.3,195397.0,54.2935,54.3296,54.2755,54.3206,195397.0
2022-01-10 15:25:00,60.3,60.32,60.26,60.28,142420.0,54.3206,54.3386,54.2845,54.3025,142420.0
2022-01-10 15:30:00,60.28,60.31,60.25,60.26,235249.0,54.3025,54.3296,54.2755,54.2845,235249.0
2022-01-10 15:35:00,60.27,60.27,60.19,60.23,214775.0,54.2935,54.2935,54.2215,54.2575,214775.0
2022-01-10 15:40:00,60.23,60.3,60.18,60.25,271301.0,54.2575,54.3206,54.2125,54.2755,271301.0
2022-01-10 15:45:00,60.24,60.32,60.23,60.3,322619.0,54.2665,54.3386,54.2575,54.3206,322619.0
2022-01-10 15:50:00,60.29,60.34,60.26,60.3,442895.0,54.3116,54.3566,54.2845,54.3206,442895.0
2022-01-10 15:55:00,60.3,60.47,60.29,60.42,985208.0,54.3206,54.4737,54.3116,54.4287,985208.0
2022-01-11 09:30:00,60.43,60.48,60.26,60.26,544278.0,54.4377,54.4827,54.2845,54.2845,544278.0
2022-01-11 09:35:00,60.26,60.29,60.11,60.28,197499.0,54.2845,54.3116,54.1494,54.3025,197499.0
2022-01-11 09:40:00,60.27,60.27,60.16,60.18,156084.0,54.2935,54.2935,54.1944,54.2125,156084.0
2022-01-11 09:45:00,60.19,60.21,60.12,60.15,143701.0,54.2215,54.2395,54.1584,54.1854,143701.0
2022-01-11 09:50:00,60.15,60.21,60.02,60.03,298873.0,54.1854,54.2395,54.0683,54.0773,298873.0
2022-01-11 09:55:00,60.03,60.1,59.92,60.1,242842.0,54.0773,54.1404,53.9782,54.1404,242842.0
2022-01-11 10:00:00,60.1,60.24,60.1,60.2,331839.0,54.1404,54.2665,54.1404,54.2305,331839.0
2022-01-11 10:05:00,60.21,60.27,60.18,60.23,366787.0,54.2395,54.2935,54.2125,54.2575,366787.0
2022-01-11 10:10:00,60.23,60.27,60.13,60.17,124449.0,54.2575,54.2935,54.1674,54.2035,124449.0
2022-01-11 10:15:00,60.17,60.28,60.12,60.27,139994.0,54.2035,54.3025,54.1584,54.2935,139994.0
2022-01-11 10:20:00,60.27,60.29,60.1,60.1,85017.0,54.2935,54.3116,54.1404,54.1404,85017.0
2022-01-11 10:25:00,60.1,60.16,60.06,60.11,91930.0,54.1404,54.1944,54.1044,54.1494,91930.0
2022-01-11 10:30:00,60.12,60.18,60.02,60.04,143306.0,54.1584,54.2125,54.0683,54.0863,143306.0
2022-01-11 10:35:00,60.05,60.12,60.02,60.09,146511.0,54.0954,54.1584,54.0683,54.1314,146511.0
2022-01-11 10:40:00,60.09,60.09,59.95,59.98,180557.0,54.1314,54.1314,54.0053,54.0323,180557.0
2022-01-11 10:45:00,59.99,60.09,59.97,60.04,140863.0,54.0413,54.1314,54.0233,54.0863,140863.0
2022-01-11 10:50:00,60.03,60.07,59.99,60.07,96059.0,54.0773,54.1134,54.0413,54.1134,96059.0
2022-01-11 10:55:00,60.07,60.09,60.02,60.07,131271.0,54.1134,54.1314,54.0683,54.1134,131271.0
2022-01-11 11:00:00,60.07,60.1,60.01,60.04,186785.0,54.1134,54.1404,54.0593,54.0863,186785.0
2022-01-11 11:05:00,60.04,60.06,59.97,59.98,214426.0,54.0863,54.1044,54.0233,54.0323,214426.0
2022-01-11 11:10:00,59.98,60.02,59.86,59.87,254940.0,54.0323,54.0683,53.9242,53.9332,254940.0
2022-01-11 11:15:00,59.86,59.91,59.84,59.9,246013.0,53.9242,53.9692,53.9062,53.9602,246013.0
2022-01-11 11:20:00,59.91,59.95,59.85,59.9,126032.0,53.9692,54.0053,53.9152,53.9602,126032.0
2022-01-11 11:25:00,59.9,59.94,59.87,59.88,110656.0,53.9602,53.9963,53.9332,53.9422,110656.0
2022-01-11 11:30:00,59.89,59.98,59.88,59.97,81956.0,53.9512,54.0323,53.9422,54.0233,81956.0
2022-01-11 11:35:00,59.98,60.0,59.95,59.98,122897.0,54.0323,54.0503,54.0053,54.0323,122897.0
2022-01-11 11:40:00,59.98,60.06,59.96,60.03,182691.0,54.0323,54.1044,54.0143,54.0773,182691.0
2022-01-11 11:45:00,60.02,60.03,59.93,59.94,83514.0,54.0683,54.0773,53.9873,53.9963,83514.0
2022-01-11 11:50:00,59.94,60.03,59.93,60.03,82823.0,53.9963,54.0773,53.9873,54.0773,82823.0
2022-01-11 11:55:00,60.03,60.06,60.01,60.05,88649.0,54.0773,54.1044,54.0593,54.0954,88649.0
2022-01-11 12:00:00,60.05,60.08,60.01,60.08,109510.0,54.0954,54.1224,54.0593,54.1224,109510.0
2022-01-11 12:05:00,60.08,60.1,60.06,60.09,51737.0,54.1224,54.1404,54.1044,54.1314,51737.0
2022-01-11 12:10:00,60.09,60.1,60.05,60.1,62999.0,54.1314,54.1404,54.0954,54.1404,62999.0
2022-01-11 12:15:00,60.1,60.1,60.06,60.1,59401.0,54.1404,54.1404,54.1044,54.1404,59401.0
2022-01-11 12:20:00,60.1,60.12,60.08,60.09,181489.0,54.1404,54.1584,54.1224,54.1314,181489.0
2022-01-11 12:25:00,60.09,60.09,60.04,60.06,115657.0,54.1314,54.1314,54.0863,54.1044,115657.0
2022-01-11 12:30:00,60.07,60.1,60.06,60.07,78351.0,54.1134,54.1404,54.1044,54.1134,78351.0
2022-01-11 12:35:00,60.07,60.09,60.06,60.06,85723.0,54.1134,54.1314,54.1044,54.1044,85723.0
2022-01-11 12:40:00,60.07,60.09,60.04,60.05,103633.0,54.1134,54.1314,54.0863,54.0954,103633.0
2022-01-11 12:45:00,60.04,60.11,60.04,60.1,64544.0,54.0863,54.1494,54.0863,54.1404,64544.0
2022-01-11 12:50:00,60.09,60.12,60.06,60.07,105477.0,54.1314,54.1584,54.1044,54.1134,105477.0
2022-01-11 12:55:00,60.06,60.1,60.05,60.07,150768.0,54.1044,54.1404,54.0954,54.1134,150768.0
2022-01-11 13:00:00,60.07,60.15,60.05,60.14,68482.0,54.1134,54.1854,54.0954,54.1764,68482.0
2022-01-11 13:05:00,60.14,60.19,60.13,60.17,84762.0,54.1764,54.2215,54.1674,54.2035,84762.0
2022-01-11 13:10:00,60.17,60.22,60.17,60.21,46237.0,54.2035,54.2485,54.2035,54.2395,46237.0
2022-01-11 13:15:00,60.21,60.25,60.21,60.23,83897.0,54.2395,54.2755,54.2395,54.2575,83897.0
2022-01-11 13:20:00,60.23,60.25,60.2,60.23,62151.0,54.2575,54.2755,54.2305,54.2575,62151.0
2022-01-11 13:25:00,60.23,60.25,60.21,60.22,70884.0,54.2575,54.2755,54.2395,54.2485,70884.0
2022-01-11 13:30:00,60.22,60.23,60.2,60.23,66778.0,54.2485,54.2575,54.2305,54.2575,66778.0
2022-01-11 13:35:00,60.23,60.29,60.23,60.27,86821.0,54.2575,54.3116,54.2575,54.2935,86821.0
2022-01-11 13:40:00,60.27,60.28,60.19,60.2,123672.0,54.2935,54.3025,54.2215,54.2305,123672.0
2022-01-11 13:45:00,60.2,60.2,60.17,60.17,120639.0,54.2305,54.2305,54.2035,54.2035,120639.0
2022-01-11 13:50:00,60.18,60.19,60.14,60.15,123369.0,54.2125,54.2215,54.1764,54.1854,123369.0
2022-01-11 13:55:00,60.15,60.18,60.14,60.16,70111.0,54.1854,54.2125,54.1764,54.1944,70111.0
2022-01-11 14:00:00,60.16,60.16,60.05,60.05,103298.0,54.1944,54.1944,54.0954,54.0954,103298.0
2022-01-11 14:05:00,60.05,60.13,60.05,60.09,134971.0,54.0954,54.1674,54.0954,54.1314,134971.0
2022-01-11 14:10:00,60.09,60.11,60.08,60.09,70803.0,54.1314,54.1494,54.1224,54.1314,70803.0
2022-01-11 14:15:00,60.1,60.1,60.07,60.09,67803.0,54.1404,54.1404,54.1134,54.1314,67803.0
2022-01-11 14:20:00,60.1,60.16,60.09,60.15,49056.0,54.1404,54.1944,54.1314,54.1854,49056.0
2022-01-11 14:25:00,60.15,60.18,60.14,60.17,96602.0,54.1854,54.2125,54.1764,54.2035,96602.0
2022-01-11 14:30:00,60.16,60.22,60.16,60.2,99055.0,54.1944,54.2485,54.1944,54.2305,99055.0
2022-01-11 14:35:00,60.2,60.22,60.17,60.22,85298.0,54.2305,54.2485,54.2035,54.2485,85298.0
2022-01-11 14:40:00,60.22,60.23,60.2,60.2,67513.0,54.2485,54.2575,54.2305,54.2305,67513.0
2022-01-11 14:45:00,60.21,60.24,60.2,60.2,63699.0,54.2395,54.2665,54.2305,54.2305,63699.0
2022-01-11 14:50:00,60.2,60.21,60.12,60.17,159912.0,54.2305,54.2395,54.1584,54.2035,159912.0
2022-01-11 14:55:00,60.17,60.21,60.16,60.21,93687.0,54.2035,54.2395,54.1944,54.2395,93687.0
2022-01-11 15:00:00,60.21,60.24,60.2,60.23,77849.0,54.2395,54.2665,54.2305,54.2575,77849.0
2022-01-11 15:05:00,60.23,60.25,60.21,60.22,154112.0,54.2575,54.2755,54.2395,54.2485,154112.0
2022-01-11 15:10:00,60.21,60.22,60.18,60.21,171300.0,54.2395,54.2485,54.2125,54.2395,171300.0
2022-01-11 15:15:00,60.21,60.21,60.19,60.2,244328.0,54.2395,54.2395,54.2215,54.2305,244328.0
2022-01-11 15:20:00,60.2,60.32,60.19,60.3,190157.0,54.2305,54.3386,54.2215,54.3206,190157.0
2022-01-11 15:25:00,60.3,60.39,60.29,60.39,121136.0,54.3206,54.4016,54.3116,54.4016,121136.0
2022-01-11 15:30:00,60.38,60.41,60.35,60.39,154285.0,54.3926,54.4197,54.3656,54.4016,154285.0
2022-01-11 15:35:00,60.39,60.41,60.33,60.33,125548.0,54.4016,54.4197,54.3476,54.3476,125548.0
2022-01-11 15:40:00,60.34,60.34,60.26,60.28,369767.0,54.3566,54.3566,54.2845,54.3025,369767.0
2022-01-11 15:45:00,60.27,60.29,60.24,60.29,336927.0,54.2935,54.3116,54.2665,54.3116,336927.0
2022-01-11 15:50:00,60.29,60.39,60.25,60.39,435034.0,54.3116,54.4016,54.2755,54.4016,435034.0
2022-01-11 15:55:00,60.38,60.49,60.36,60.48,2258736.0,54.3926,54.4917,54.3746,54.4827,2258736.0
2022-01-12 09:30:00,60.53,60.54,60.36,60.38,486311.0,54.5278,54.5368,54.3746,54.3926,486311.0
2022-01-12 09:35:00,60.38,60.39,60.22,60.33,243590.0,54.3926,54.4016,54.2485,54.3476,243590.0
2022-01-12 09:40:00,60.33,60.43,60.3,60.38,101192.0,54.3476,54.4377,54.3206,54.3926,101192.0
2022-01-12 09:45:00,60.39,60.51,60.38,60.48,176908.0,54.4016,54.5097,54.3926,54.4827,176908.0
2022-01-12 09:50:00,60.49,60.51,60.37,60.42,171366.0,54.4917,54.5097,54.3836,54.4287,171366.0
2022-01-12 09:55:00,60.42,60.46,60.38,60.41,168372.0,54.4287,54.4647,54.3926,54.4197,168372.0
2022-01-12 10:00:00,60.41,60.51,60.41,60.5,158245.0,54.4197,54.5097,54.4197,54.5007,158245.0
2022-01-12 10:05:00,60.5,60.69,60.49,60.57,426321.0,54.5007,54.6719,54.4917,54.5638,426321.0
2022-01-12 10:10:00,60.56,60.57,60.29,60.31,160820.0,54.5548,54.5638,54.3116,54.3296,160820.0
2022-01-12 10:15:00,60.3,60.41,60.29,60.4,182565.0,54.3206,54.4197,54.3116,54.4106,182565.0
2022-01-12 10:20:00,60.4,60.41,60.25,60.35,255438.0,54.4106,54.4197,54.2755,54.3656,255438.0
2022-01-12 10:25:00,60.35,60.37,60.3,60.35,82928.0,54.3656,54.3836,54.3206,54.3656,82928.0
2022-01-12 10:30:00,60.35,60.39,60.29,60.35,190194.0,54.3656,54.4016,54.3116,54.3656,190194.0
2022-01-12 10:35:00,60.36,60.37,60.27,60.28,120497.0,54.3746,54.3836,54.2935,54.3025,120497.0
2022-01-12 10:40:00,60.28,60.31,60.21,60.25,137331.0,54.3025,54.3296,54.2395,54.2755,137331.0
2022-01-12 10:45:00,60.26,60.32,60.19,60.2,90781.0,54.2845,54.3386,54.2215,54.2305,90781.0
2022-01-12 10:50:00,60.19,60.36,60.19,60.35,108770.0,54.2215,54.3746,54.2215,54.3656,108770.0
2022-01-12 10:55:00,60.36,60.41,60.34,60.35,110656.0,54.3746,54.4197,54.3566,54.3656,110656.0
2022-01-12 11:00:00,60.35,60.39,60.31,60.36,109367.0,54.3656,54.4016,54.3296,54.3746,109367.0
2022-01-12 11:05:00,60.36,60.44,60.34,60.43,152303.0,54.3746,54.4467,54.3566,54.4377,152303.0
2022-01-12 11:10:00,60.43,60.48,60.38,60.39,108717.0,54.4377,54.4827,54.3926,54.4016,108717.0
2022-01-12 11:15:00,60.38,60.39,60.29,60.31,143607.0,54.3926,54.4016,54.3116,54.3296,143607.0
2022-01-12 11:20:00,60.31,60.32,60.28,60.3,60866.0,54.3296,54.3386,54.3025,54.3206,60866.0
2022-01-12 11:25:00,60.3,60.37,60.3,60.36,69437.0,54.3206,54.3836,54.3206,54.3746,69437.0
2022-01-12 11:30:00,60.35,60.41,60.35,60.36,108936.0,54.3656,54.4197,54.3656,54.3746,108936.0
2022-01-12 11:35:00,60.36,60.41,60.34,60.35,85733.0,54.3746,54.4197,54.3566,54.3656,85733.0
2022-01-12 11:40:00,60.34,60.39,60.34,60.38,65052.0,54.3566,54.4016,54.3566,54.3926,65052.0
2022-01-12 11:45:00,60.37,60.41,60.34,60.35,95970.0,54.3836,54.4197,54.3566,54.3656,95970.0
2022-01-12 11:50:00,60.35,60.35,60.31,60.32,156428.0,54.3656,54.3656,54.3296,54.3386,156428.0
2022-01-12 11:55:00,60.32,60.36,60.31,60.35,137411.0,54.3386,54.3746,54.3296,54.3656,137411.0
2022-01-12 12:00:00,60.35,60.39,60.33,60.38,79141.0,54.3656,54.4016,54.3476,54.3926,79141.0
2022-01-12 12:05:00,60.37,60.37,60.32,60.33,68520.0,54.3836,54.3836,54.3386,54.3476,68520.0
2022-01-12 12:10:00,60.32,60.4,60.32,60.39,74568.0,54.3386,54.4106,54.3386,54.4016,74568.0
2022-01-12 12:15:00,60.4,60.43,60.37,60.43,522835.0,54.4106,54.4377,54.3836,54.4377,522835.0
2022-01-12 12:20:00,60.43,60.48,60.4,60.45,152667.0,54.4377,54.4827,54.4106,54.4557,152667.0
2022-01-12 12:25:00,60.45,60.48,60.43,60.44,72374.0,54.4557,54.4827,54.4377,54.4467,72374.0
2022-01-12 12:30:00,60.44,60.47,60.42,60.44,70185.0,54.4467,54.4737,54.4287,54.4467,70185.0
2022-01-12 12:35:00,60.44,60.49,60.37,60.39,144224.0,54.4467,54.4917,54.3836,54.4016,144224.0
2022-01-12 12:40:00,60.39,60.39,60.34,60.36,89786.0,54.4016,54.4016,54.3566,54.3746,89786.0
2022-01-12 12:45:00,60.37,60.39,60.34,60.37,88637.0,54.3836,54.4016,54.3566,54.3836,88637.0
2022-01-12 12:50:00,60.37,60.44,60.37,60.43,62375.0,54.3836,54.4467,54.3836,54.4377,62375.0
2022-01-12 12:55:00,60.43,60.47,60.43,60.44,97205.0,54.4377,54.4737,54.4377,54.4467,97205.0
2022-01-12 13:00:00,60.44,60.54,60.43,60.53,119971.0,54.4467,54.5368,54.4377,54.5278,119971.0
2022-01-12 13:05:00,60.53,60.54,60.48,60.51,47233.0,54.5278,54.5368,54.4827,54.5097,47233.0
2022-01-12 13:10:00,60.51,60.52,60.46,60.48,57132.0,54.5097,54.5188,54.4647,54.4827,57132.0
2022-01-12 13:15:00,60.47,60.48,60.42,60.46,118391.0,54.4737,54.4827,54.4287,54.4647,118391.0
2022-01-12 13:20:00,60.46,60.48,60.44,60.47,165713.0,54.4647,54.4827,54.4467,54.4737,165713.0
2022-01-12 13:25:00,60.46,60.5,60.45,60.46,80277.0,54.4647,54.5007,54.4557,54.4647,80277.0
2022-01-12 13:30:00,60.46,60.49,60.44,60.48,77594.0,54.4647,54.4917,54.4467,54.4827,77594.0
2022-01-12 13:35:00,60.48,60.48,60.43,60.44,94774.0,54.4827,54.4827,54.4377,54.4467,94774.0
2022-01-12 13:40:00,60.45,60.47,60.44,60.46,84235.0,54.4557,54.4737,54.4467,54.4647,84235.0
2022-01-12 13:45:00,60.46,60.46,60.37,60.38,60304.0,54.4647,54.4647,54.3836,54.3926,60304.0
2022-01-12 13:50:00,60.38,60.43,60.37,60.41,155444.0,54.3926,54.4377,54.3836,54.4197,155444.0
2022-01-12 13:55:00,60.4,60.42,60.39,60.41,90002.0,54.4106,54.4287,54.4016,54.4197,90002.0
2022-01-12 14:00:00,60.41,60.43,60.33,60.38,118564.0,54.4197,54.4377,54.3476,54.3926,118564.0
2022-01-12 14:05:00,60.37,60.4,60.35,60.37,52546.0,54.3836,54.4106,54.3656,54.3836,52546.0
2022-01-12 14:10:00,60.37,60.37,60.34,60.36,47829.0,54.3836,54.3836,54.3566,54.3746,47829.0
2022-01-12 14:15:00,60.35,60.37,60.35,60.37,23323.0,54.3656,54.3836,54.3656,54.3836,23323.0
2022-01-12 14:20:00,60.37,60.38,60.34,60.38,42403.0,54.3836,54.3926,54.3566,54.3926,42403.0
2022-01-12 14:25:00,60.38,60.4,60.37,60.4,44660.0,54.3926,54.4106,54.3836,54.4106,44660.0
2022-01-12 14:30:00,60.4,60.42,60.37,60.39,65200.0,54.4106,54.4287,54.3836,54.4016,65200.0
2022-01-12 14:35:00,60.39,60.4,60.37,60.38,51764.0,54.4016,54.4106,54.3836,54.3926,51764.0
2022-01-12 14:40:00,60.37,60.41,60.37,60.39,39064.0,54.3836,54.4197,54.3836,54.4016,39064.0
2022-01-12 14:45:00,60.39,60.44,60.38,60.42,60123.0,54.4016,54.4467,54.3926,54.4287,60123.0
2022-01-12 14:50:00,60.42,60.44,60.41,60.42,75665.0,54.4287,54.4467,54.4197,54.4287,75665.0
2022-01-12 14:55:00,60.43,60.45,60.4,60.4,57091.0,54.4377,54.4557,54.4106,54.4106,57091.0
2022-01-12 15:00:00,60.39,60.41,60.35,60.37,54361.0,54.4016,54.4197,54.3656,54.3836,54361.0
2022-01-12 15:05:00,60.36,60.38,60.35,60.38,43778.0,54.3746,54.3926,54.3656,54.3926,43778.0
2022-01-12 15:10:00,60.38,60.45,60.37,60.45,83293.0,54.3926,54.4557,54.3836,54.4557,83293.0
2022-01-12 15:15:00,60.45,60.46,60.4,60.44,99188.0,54.4557,54.4647,54.4106,54.4467,99188.0
2022-01-12 15:20:00,60.44,60.46,60.42,60.44,88525.0,54.4467,54.4647,54.4287,54.4467,88525.0
2022-01-12 15:25:00,60.43,60.47,60.4,60.43,80421.0,54.4377,54.4737,54.4106,54.4377,80421.0
2022-01-12 15:30:00,60.42,60.47,60.42,60.47,173318.0,54.4287,54.4737,54.4287,54.4737,173318.0
2022-01-12 15:35:00,60.46,60.49,60.45,60.48,153730.0,54.4647,54.4917,54.4557,54.4827,153730.0
2022-01-12 15:40:00,60.48,60.48,60.43,60.46,144531.0,54.4827,54.4827,54.4377,54.4647,144531.0
2022-01-12 15:45:00,60.46,60.5,60.44,60.47,171917.0,54.4647,54.5007,54.4467,54.4737,171917.0
2022-01-12 15:50:00,60.47,60.55,60.46,60.55,261223.0,54.4737,54.5458,54.4647,54.5458,261223.0
2022-01-12 15:55:00,60.55,60.58,60.48,60.55,775567.0,54.5458,54.5728,54.4827,54.5458,775567.0
2022-01-13 09:30:00,60.54,60.57,60.41,60.53,378502.0,54.5368,54.5638,54.4197,54.5278,378502.0
2022-01-13 09:35:00,60.53,60.57,60.38,60.54,121390.0,54.5278,54.5638,54.3926,54.5368,121390.0
2022-01-13 09:40:00,60.54,60.62,60.46,60.57,147058.0,54.5368,54.6088,54.4647,54.5638,147058.0
2022-01-13 09:45:00,60.56,60.64,60.48,60.58,142494.0,54.5548,54.6269,54.4827,54.5728,142494.0
2022-01-13 09:50:00,60.57,60.6,60.47,60.6,164721.0,54.5638,54.5908,54.4737,54.5908,164721.0
2022-01-13 09:55:00,60.59,60.62,60.5,60.51,95819.0,54.5818,54.6088,54.5007,54.5097,95819.0
2022-01-13 10:00:00,60.52,60.57,60.5,60.55,76864.0,54.5188,54.5638,54.5007,54.5458,76864.0
2022-01-13 10:05:00,60.54,60.6,60.52,60.6,72310.0,54.5368,54.5908,54.5188,54.5908,72310.0
2022-01-13 10:10:00,60.59,60.67,60.55,60.66,153857.0,54.5818,54.6539,54.5458,54.6449,153857.0
2022-01-13 10:15:00,60.66,60.78,60.62,60.76,160167.0,54.6449,54.753,54.6088,54.735,160167.0
2022-01-13 10:20:00,60.76,60.78,60.73,60.78,172824.0,54.735,54.753,54.7079,54.753,172824.0
2022-01-13 10:25:00,60.77,60.85,60.76,60.84,114210.0,54.744,54.816,54.735,54.807,114210.0
2022-01-13 10:30:00,60.85,60.96,60.84,60.95,203382.0,54.816,54.9151,54.807,54.9061,203382.0
2022-01-13 10:35:00,60.95,60.95,60.87,60.93,153680.0,54.9061,54.9061,54.834,54.8881,153680.0
2022-01-13 10:40:00,60.94,60.99,60.9,60.98,138362.0,54.8971,54.9421,54.8611,54.9331,138362.0
2022-01-13 10:45:00,60.98,61.04,60.95,60.97,268571.0,54.9331,54.9872,54.9061,54.9241,268571.0
2022-01-13 10:50:00,60.97,60.97,60.87,60.9,112550.0,54.9241,54.9241,54.834,54.8611,112550.0
2022-01-13 10:55:00,60.9,60.91,60.85,60.87,74509.0,54.8611,54.8701,54.816,54.834,74509.0
2022-01-13 11:00:00,60.87,60.88,60.79,60.83,123193.0,54.834,54.8431,54.762,54.798,123193.0
2022-01-13 11:05:00,60.83,60.83,60.76,60.8,79259.0,54.798,54.798,54.735,54.771,79259.0
2022-01-13 11:10:00,60.8,60.86,60.8,60.82,60926.0,54.771,54.825,54.771,54.789,60926.0
2022-01-13 11:15:00,60.83,60.83,60.76,60.79,75196.0,54.798,54.798,54.735,54.762,75196.0
2022-01-13 11:20:00,60.79,60.82,60.77,60.81,57425.0,54.762,54.789,54.744,54.78,57425.0
2022-01-13 11:25:00,60.82,60.85,60.8,60.82,61363.0,54.789,54.816,54.771,54.789,61363.0
2022-01-13 11:30:00,60.82,60.83,60.78,60.78,51365.0,54.789,54.798,54.753,54.753,51365.0
2022-01-13 11:35:00,60.77,60.78,60.69,60.73,187677.0,54.744,54.753,54.6719,54.7079,187677.0
2022-01-13 11:40:00,60.74,60.83,60.74,60.81,150860.0,54.7169,54.798,54.7169,54.78,150860.0
2022-01-13 11:45:00,60.8,60.9,60.8,60.86,101667.0,54.771,54.8611,54.771,54.825,101667.0
2022-01-13 11:50:00,60.86,60.88,60.82,60.85,104497.0,54.825,54.8431,54.789,54.816,104497.0
2022-01-13 11:55:00,60.85,60.9,60.84,60.89,81239.0,54.816,54.8611,54.807,54.8521,81239.0
2022-01-13 12:00:00,60.89,60.91,60.85,60.86,61231.0,54.8521,54.8701,54.816,54.825,61231.0
2022-01-13 12:05:00,60.85,60.91,60.85,60.9,55210.0,54.816,54.8701,54.816,54.8611,55210.0
2022-01-13 12:10:00,60.9,60.91,60.85,60.86,60893.0,54.8611,54.8701,54.816,54.825,60893.0
2022-01-13 12:15:00,60.86,60.86,60.77,60.79,122832.0,54.825,54.825,54.744,54.762,122832.0
2022-01-13 12:20:00,60.79,60.8,60.73,60.79,94402.0,54.762,54.771,54.7079,54.762,94402.0
2022-01-13 12:25:00,60.79,60.83,60.75,60.83,78367.0,54.762,54.798,54.7259,54.798,78367.0
2022-01-13 12:30:00,60.82,60.89,60.78,60.88,119508.0,54.789,54.8521,54.753,54.8431,119508.0
2022-01-13 12:35:00,60.88,60.94,60.87,60.91,90125.0,54.8431,54.8971,54.834,54.8701,90125.0
2022-01-13 12:40:00,60.91,60.93,60.89,60.92,99043.0,54.8701,54.8881,54.8521,54.8791,99043.0
2022-01-13 12:45:00,60.91,60.92,60.88,60.88,131514.0,54.8701,54.8791,54.8431,54.8431,131514.0
2022-01-13 12:50:00,60.88,60.92,60.86,60.91,127645.0,54.8431,54.8791,54.825,54.8701,127645.0
2022-01-13 12:55:00,60.9,60.93,60.87,60.88,95425.0,54.8611,54.8881,54.834,54.8431,95425.0
2022-01-13 13:00:00,60.88,60.91,60.85,60.91,122244.0,54.8431,54.8701,54.816,54.8701,122244.0
2022-01-13 13:05:00,60.91,60.95,60.89,60.91,94792.0,54.8701,54.9061,54.8521,54.8701,94792.0
2022-01-13 13:10:00,60.92,60.93,60.9,60.93,67000.0,54.8791,54.8881,54.8611,54.8881,67000.0
2022-01-13 13:15:00,60.92,60.98,60.9,60.97,128975.0,54.8791,54.9331,54.8611,54.9241,128975.0
2022-01-13 13:20:00,60.97,61.01,60.94,60.98,171704.0,54.9241,54.9602,54.8971,54.9331,171704.0
2022-01-13 13:25:00,60.99,61.04,60.97,61.04,80634.0,54.9421,54.9872,54.9241,54.9872,80634.0
2022-01-13 13:30:00,61.03,61.04,60.95,60.96,97264.0,54.9782,54.9872,54.9061,54.9151,97264.0
2022-01-13 13:35:00,60.96,60.97,60.91,60.94,66116.0,54.9151,54.9241,54.8701,54.8971,66116.0
2022-01-13 13:40:00,60.94,60.94,60.87,60.9,58613.0,54.8971,54.8971,54.834,54.8611,58613.0
2022-01-13 13:45:00,60.9,60.93,60.87,60.89,63562.0,54.8611,54.8881,54.834,54.8521,63562.0
2022-01-13 13:50:00,60.89,60.89,60.86,60.87,48298.0,54.8521,54.8521,54.825,54.834,48298.0
2022-01-13 13:55:00,60.87,60.94,60.87,60.94,63651.0,54.834,54.8971,54.834,54.8971,63651.0
2022-01-13 14:00:00,60.94,60.95,60.89,60.9,67535.0,54.8971,54.9061,54.8521,54.8611,67535.0
2022-01-13 14:05:00,60.9,60.9,60.87,60.89,67250.0,54.8611,54.8611,54.834,54.8521,67250.0
2022-01-13 14:10:00,60.9,60.95,60.88,60.93,69582.0,54.8611,54.9061,54.8431,54.8881,69582.0
2022-01-13 14:15:00,60.94,60.95,60.82,60.85,76601.0,54.8971,54.9061,54.789,54.816,76601.0
2022-01-13 14:20:00,60.85,60.87,60.83,60.86,65654.0,54.816,54.834,54.798,54.825,65654.0
2022-01-13 14:25:00,60.87,60.9,60.84,60.88,56732.0,54.834,54.8611,54.807,54.8431,56732.0
2022-01-13 14:30:00,60.88,60.91,60.85,60.91,84989.0,54.8431,54.8701,54.816,54.8701,84989.0
2022-01-13 14:35:00,60.91,60.91,60.88,60.89,77042.0,54.8701,54.8701,54.8431,54.8521,77042.0
2022-01-13 14:40:00,60.89,60.92,60.88,60.92,98733.0,54.8521,54.8791,54.8431,54.8791,98733.0
2022-01-13 14:45:00,60.91,60.95,60.89,60.94,104434.0,54.8701,54.9061,54.8521,54.8971,104434.0
2022-01-13 14:50:00,60.94,60.97,60.93,60.94,110304.0,54.8971,54.9241,54.8881,54.8971,110304.0
2022-01-13 14:55:00,60.95,60.96,60.91,60.92,92986.0,54.9061,54.9151,54.8701,54.8791,92986.0
2022-01-13 15:00:00,60.91,60.91,60.85,60.86,157262.0,54.8701,54.8701,54.816,54.825,157262.0
2022-01-13 15:05:00,60.85,60.9,60.85,60.89,114704.0,54.816,54.8611,54.816,54.8521,114704.0
2022-01-13 15:10:00,60.89,60.92,60.86,60.91,129951.0,54.8521,54.8791,54.825,54.8701,129951.0
2022-01-13 15:15:00,60.91,60.91,60.87,60.89,116981.0,54.8701,54.8701,54.834,54.8521,116981.0
2022-01-13 15:20:00,60.9,60.91,60.85,60.87,133790.0,54.8611,54.8701,54.816,54.834,133790.0
2022-01-13 15:25:00,60.88,60.9,60.84,60.88,132070.0,54.8431,54.8611,54.807,54.8431,132070.0
2022-01-13 15:30:00,60.88,60.92,60.87,60.91,167474.0,54.8431,54.8791,54.834,54.8701,167474.0
2022-01-13 15:35:00,60.91,60.92,60.84,60.85,202169.0,54.8701,54.8791,54.807,54.816,202169.0
2022-01-13 15:40:00,60.85,60.88,60.82,60.83,146621.0,54.816,54.8431,54.789,54.798,146621.0
2022-01-13 15:45:00,60.83,60.84,60.76,60.77,200940.0,54.798,54.807,54.735,54.744,200940.0
2022-01-13 15:50:00,60.77,60.84,60.73,60.8,402728.0,54.744,54.807,54.7079,54.771,402728.0
2022-01-13 15:55:00,60.8,60.95,60.76,60.93,1010247.0,54.771,54.9061,54.735,54.8881,1010247.0
2022-01-14 09:30:00,60.94,60.99,60.56,60.62,555932.0,54.8971,54.9421,54.5548,54.6088,555932.0
2022-01-14 09:35:00,60.61,60.61,60.41,60.52,169288.0,54.5998,54.5998,54.4197,54.5188,169288.0
2022-01-14 09:40:00,60.53,60.55,60.36,60.48,139539.0,54.5278,54.5458,54.3746,54.4827,139539.0
2022-01-14 09:45:00,60.48,60.59,60.43,60.54,136161.0,54.4827,54.5818,54.4377,54.5368,136161.0
2022-01-14 09:50:00,60.54,60.68,60.42,60.61,169461.0,54.5368,54.6629,54.4287,54.5998,169461.0
2022-01-14 09:55:00,60.63,60.7,60.58,60.69,103408.0,54.6178,54.6809,54.5728,54.6719,103408.0
2022-01-14 10:00:00,60.7,60.83,60.68,60.8,153164.0,54.6809,54.798,54.6629,54.771,153164.0
2022-01-14 10:05:00,60.8,60.86,60.74,60.84,130127.0,54.771,54.825,54.7169,54.807,130127.0
2022-01-14 10:10:00,60.84,60.88,60.74,60.75,160667.0,54.807,54.8431,54.7169,54.7259,160667.0
2022-01-14 10:15:00,60.76,60.8,60.63,60.8,153658.0,54.735,54.771,54.6178,54.771,153658.0
2022-01-14 10:20:00,60.79,60.81,60.71,60.73,98015.0,54.762,54.78,54.6899,54.7079,98015.0
2022-01-14 10:25:00,60.73,60.79,60.68,60.78,116057.0,54.7079,54.762,54.6629,54.753,116057.0
2022-01-14 10:30:00,60.77,60.85,60.74,60.85,115574.0,54.744,54.816,54.7169,54.816,115574.0
2022-01-14 10:35:00,60.85,60.86,60.74,60.76,149765.0,54.816,54.825,54.7169,54.735,149765.0
2022-01-14 10:40:00,60.75,60.78,60.69,60.77,123013.0,54.7259,54.753,54.6719,54.744,123013.0
2022-01-14 10:45:00,60.78,60.85,60.77,60.77,116148.0,54.753,54.816,54.744,54.744,116148.0
2022-01-14 10:50:00,60.76,60.81,60.71,60.78,104347.0,54.735,54.78,54.6899,54.753,104347.0
2022-01-14 10:55:00,60.77,60.83,60.75,60.83,100477.0,54.744,54.798,54.7259,54.798,100477.0
2022-01-14 11:00:00,60.83,60.88,60.8,60.85,80931.0,54.798,54.8431,54.771,54.816,80931.0
2022-01-14 11:05:00,60.84,60.88,60.82,60.87,81078.0,54.807,54.8431,54.789,54.834,81078.0
2022-01-14 11:10:00,60.87,60.87,60.81,60.81,79508.0,54.834,54.834,54.78,54.78,79508.0
2022-01-14 11:15:00,60.81,60.82,60.75,60.8,103059.0,54.78,54.789,54.7259,54.771,103059.0
2022-01-14 11:20:00,60.8,60.82,60.73,60.82,123649.0,54.771,54.789,54.7079,54.789,123649.0
2022-01-14 11:25:00,60.82,60.83,60.77,60.81,90912.0,54.789,54.798,54.744,54.78,90912.0
2022-01-14 11:30:00,60.81,60.82,60.74,60.75,130220.0,54.78,54.789,54.7169,54.7259,130220.0
2022-01-14 11:35:00,60.75,60.82,60.74,60.81,178189.0,54.7259,54.789,54.7169,54.78,178189.0
2022-01-14 11:40:00,60.82,60.94,60.8,60.92,167824.0,54.789,54.8971,54.771,54.8791,167824.0
2022-01-14 11:45:00,60.93,61.05,60.91,61.05,191761.0,54.8881,54.9962,54.8701,54.9962,191761.0
2022-01-14 11:50:00,61.05,61.15,61.04,61.14,269385.0,54.9962,55.0863,54.9872,55.0773,269385.0
2022-01-14 11:55:00,61.15,61.18,61.07,61.09,144964.0,55.0863,55.1133,55.0142,55.0322,144964.0
2022-01-14 12:00:00,61.09,61.18,61.04,61.1,201246.0,55.0322,55.1133,54.9872,55.0412,201246.0
2022-01-14 12:05:00,61.1,61.14,61.08,61.1,92355.0,55.0412,55.0773,55.0232,55.0412,92355.0
2022-01-14 12:10:00,61.1,61.16,61.1,61.15,102519.0,55.0412,55.0953,55.0412,55.0863,102519.0
2022-01-14 12:15:00,61.15,61.16,61.04,61.05,98391.0,55.0863,55.0953,54.9872,54.9962,98391.0
2022-01-14 12:20:00,61.05,61.06,61.01,61.02,168768.0,54.9962,55.0052,54.9602,54.9692,168768.0
2022-01-14 12:25:00,61.02,61.07,61.0,61.05,115870.0,54.9692,55.0142,54.9512,54.9962,115870.0
2022-01-14 12:30:00,61.05,61.07,61.01,61.05,58877.0,54.9962,55.0142,54.9602,54.9962,58877.0
2022-01-14 12:35:00,61.06,61.11,61.05,61.06,64278.0,55.0052,55.0502,54.9962,55.0052,64278.0
2022-01-14 12:40:00,61.06,61.06,61.0,61.01,44500.0,55.0052,55.0052,54.9512,54.9602,44500.0
2022-01-14 12:45:00,61.0,61.03,60.94,60.94,88580.0,54.9512,54.9782,54.8971,54.8971,88580.0
2022-01-14 12:50:00,60.95,60.97,60.93,60.95,136309.0,54.9061,54.9241,54.8881,54.9061,136309.0
2022-01-14 12:55:00,60.95,60.97,60.9,60.95,128366.0,54.9061,54.9241,54.8611,54.9061,128366.0
2022-01-14 13:00:00,60.95,61.0,60.92,61.0,72371.0,54.9061,54.9512,54.8791,54.9512,72371.0
2022-01-14 13:05:00,61.0,61.0,60.93,60.94,88015.0,54.9512,54.9512,54.8881,54.8971,88015.0
2022-01-14 13:10:00,60.93,60.98,60.9,60.96,66409.0,54.8881,54.9331,54.8611,54.9151,66409.0
2022-01-14 13:15:00,60.96,60.99,60.93,60.96,65580.0,54.9151,54.9421,54.8881,54.9151,65580.0
2022-01-14 13:20:00,60.95,60.96,60.92,60.95,86756.0,54.9061,54.9151,54.8791,54.9061,86756.0
2022-01-14 13:25:00,60.95,61.04,60.95,61.03,84341.0,54.9061,54.9872,54.9061,54.9782,84341.0
2022-01-14 13:30:00,61.04,61.07,61.0,61.0,59724.0,54.9872,55.0142,54.9512,54.9512,59724.0
2022-01-14 13:35:00,61.0,61.02,60.97,60.98,51545.0,54.9512,54.9692,54.9241,54.9331,51545.0
2022-01-14 13:40:00,60.98,61.03,60.97,61.03,62465.0,54.9331,54.9782,54.9241,54.9782,62465.0
2022-01-14 13:45:00,61.02,61.03,60.93,60.93,66076.0,54.9692,54.9782,54.8881,54.8881,66076.0
2022-01-14 13:50:00,60.94,60.96,60.9,60.93,185038.0,54.8971,54.9151,54.8611,54.8881,185038.0
2022-01-14 13:55:00,60.93,60.98,60.92,60.96,71957.0,54.8881,54.9331,54.8791,54.9151,71957.0
2022-01-14 14:00:00,60.96,61.06,60.96,61.04,47400.0,54.9151,55.0052,54.9151,54.9872,47400.0
2022-01-14 14:05:00,61.04,61.04,61.0,61.03,44766.0,54.9872,54.9872,54.9512,54.9782,44766.0
2022-01-14 14:10:00,61.02,61.07,60.99,61.06,73521.0,54.9692,55.0142,54.9421,55.0052,73521.0
2022-01-14 14:15:00,61.07,61.1,61.05,61.07,72811.0,55.0142,55.0412,54.9962,55.0142,72811.0
2022-01-14 14:20:00,61.07,61.11,61.06,61.1,59121.0,55.0142,55.0502,55.0052,55.0412,59121.0
2022-01-14 14:25:00,61.1,61.11,61.03,61.04,87700.0,55.0412,55.0502,54.9782,54.9872,87700.0
2022-01-14 14:30:00,61.04,61.15,61.03,61.14,97725.0,54.9872,55.0863,54.9782,55.0773,97725.0
2022-01-14 14:35:00,61.14,61.19,61.12,61.16,199888.0,55.0773,55.1223,55.0593,55.0953,199888.0
2022-01-14 14:40:00,61.16,61.18,61.11,61.11,97610.0,55.0953,55.1133,55.0502,55.0502,97610.0
2022-01-14 14:45:00,61.12,61.16,61.1,61.14,72217.0,55.0593,55.0953,55.0412,55.0773,72217.0
2022-01-14 14:50:00,61.13,61.22,61.13,61.21,164481.0,55.0683,55.1493,55.0683,55.1403,164481.0
2022-01-14 14:55:00,61.22,61.22,61.14,61.14,73231.0,55.1493,55.1493,55.0773,55.0773,73231.0
2022-01-14 15:00:00,61.15,61.19,61.12,61.16,129536.0,55.0863,55.1223,55.0593,55.0953,129536.0
2022-01-14 15:05:00,61.16,61.17,61.1,61.12,65125.0,55.0953,55.1043,55.0412,55.0593,65125.0
2022-01-14 15:10:00,61.12,61.19,61.11,61.16,56496.0,55.0593,55.1223,55.0502,55.0953,56496.0
2022-01-14 15:15:00,61.16,61.22,61.14,61.2,94663.0,55.0953,55.1493,55.0773,55.1313,94663.0
2022-01-14 15:20:00,61.2,61.25,61.2,61.23,181617.0,55.1313,55.1764,55.1313,55.1583,181617.0
2022-01-14 15:25:00,61.23,61.23,61.16,61.16,78392.0,55.1583,55.1583,55.0953,55.0953,78392.0
2022-01-14 15:30:00,61.16,61.22,61.15,61.21,226761.0,55.0953,55.1493,55.0863,55.1403,226761.0
2022-01-14 15:35:00,61.22,61.25,61.2,61.24,219064.0,55.1493,55.1764,55.1313,55.1674,219064.0
2022-01-14 15:40:00,61.25,61.32,61.24,61.32,507343.0,55.1764,55.2394,55.1674,55.2394,507343.0
2022-01-14 15:45:00,61.32,61.37,61.27,61.34,296229.0,55.2394,55.2845,55.1944,55.2574,296229.0
2022-01-14 15:50:00,61.34,61.41,61.31,61.4,477012.0,55.2574,55.3205,55.2304,55.3115,477012.0
2022-01-14 15:55:00,61.39,61.45,61.33,61.37,1087656.0,55.3025,55.3565,55.2484,55.2845,1087656.0
2022-01-18 09:30:00,61.06,61.19,60.9,60.94,657817.0,55.0052,55.1223,54.8611,54.8971,657817.0
2022-01-18 09:35:00,60.93,61.0,60.81,60.92,247397.0,54.8881,54.9512,54.78,54.8791,247397.0
2022-01-18 09:40:00,60.91,60.98,60.76,60.84,312874.0,54.8701,54.9331,54.735,54.807,312874.0
2022-01-18 09:45:00,60.84,60.94,60.79,60.87,171359.0,54.807,54.8971,54.762,54.834,171359.0
2022-01-18 09:50:00,60.86,60.93,60.83,60.92,184901.0,54.825,54.8881,54.798,54.8791,184901.0
2022-01-18 09:55:00,60.92,60.93,60.63,60.79,421081.0,54.8791,54.8881,54.6178,54.762,421081.0
2022-01-18 10:00:00,60.78,60.85,60.63,60.7,219141.0,54.753,54.816,54.6178,54.6809,219141.0
2022-01-18 10:05:00,60.69,60.74,60.65,60.7,213712.0,54.6719,54.7169,54.6359,54.6809,213712.0
2022-01-18 10:10:00,60.7,60.72,60.56,60.58,212725.0,54.6809,54.6989,54.5548,54.5728,212725.0
2022-01-18 10:15:00,60.58,60.58,60.45,60.54,135775.0,54.5728,54.5728,54.4557,54.5368,135775.0
2022-01-18 10:20:00,60.54,60.71,60.51,60.71,301218.0,54.5368,54.6899,54.5097,54.6899,301218.0
2022-01-18 10:25:00,60.71,60.74,60.59,60.66,198666.0,54.6899,54.7169,54.5818,54.6449,198666.0
2022-01-18 10:30:00,60.66,60.72,60.61,60.67,345154.0,54.6449,54.6989,54.5998,54.6539,345154.0
2022-01-18 10:35:00,60.67,60.78,60.65,60.74,250705.0,54.6539,54.753,54.6359,54.7169,250705.0
2022-01-18 10:40:00,60.74,60.84,60.7,60.84,138797.0,54.7169,54.807,54.6809,54.807,138797.0
2022-01-18 10:45:00,60.83,60.85,60.75,60.78,152568.0,54.798,54.816,54.7259,54.753,152568.0
2022-01-18 10:50:00,60.77,60.86,60.75,60.84,96827.0,54.744,54.825,54.7259,54.807,96827.0
2022-01-18 10:55:00,60.83,60.91,60.78,60.9,139329.0,54.798,54.8701,54.753,54.8611,139329.0
2022-01-18 11:00:00,60.89,60.94,60.85,60.94,134377.0,54.8521,54.8971,54.816,54.8971,134377.0
2022-01-18 11:05:00,60.94,60.95,60.84,60.9,117262.0,54.8971,54.9061,54.807,54.8611,117262.0
2022-01-18 11:10:00,60.89,60.96,60.85,60.94,129639.0,54.8521,54.9151,54.816,54.8971,129639.0
2022-01-18 11:15:00,60.94,61.02,60.92,61.02,119499.0,54.8971,54.9692,54.8791,54.9692,119499.0
2022-01-18 11:20:00,61.01,61.04,60.96,61.02,130382.0,54.9602,54.9872,54.9151,54.9692,130382.0
2022-01-18 11:25:00,61.01,61.06,60.99,61.04,119967.0,54.9602,55.0052,54.9421,54.9872,119967.0
2022-01-18 11:30:00,61.03,61.04,60.94,60.96,126652.0,54.9782,54.9872,54.8971,54.9151,126652.0
2022-01-18 11:35:00,60.96,61.03,60.89,61.03,222907.0,54.9151,54.9782,54.8521,54.9782,222907.0
2022-01-18 11:40:00,61.03,61.08,61.01,61.03,145737.0,54.9782,55.0232,54.9602,54.9782,145737.0
2022-01-18 11:45:00,61.02,61.03,60.95,60.96,150531.0,54.9692,54.9782,54.9061,54.9151,150531.0
2022-01-18 11:50:00,60.95,61.01,60.91,60.92,144572.0,54.9061,54.9602,54.8701,54.8791,144572.0
2022-01-18 11:55:00,60.92,60.96,60.89,60.95,221771.0,54.8791,54.9151,54.8521,54.9061,221771.0
2022-01-18 12:00:00,60.95,60.97,60.86,60.86,195373.0,54.9061,54.9241,54.825,54.825,195373.0
2022-01-18 12:05:00,60.86,60.89,60.85,60.87,165828.0,54.825,54.8521,54.816,54.834,165828.0
2022-01-18 12:10:00,60.87,60.89,60.84,60.88,272855.0,54.834,54.8521,54.807,54.8431,272855.0
2022-01-18 12:15:00,60.88,60.89,60.83,60.86,195637.0,54.8431,54.8521,54.798,54.825,195637.0
2022-01-18 12:20:00,60.86,60.86,60.76,60.79,230940.0,54.825,54.825,54.735,54.762,230940.0
2022-01-18 12:25:00,60.8,60.85,60.79,60.85,162237.0,54.771,54.816,54.762,54.816,162237.0
2022-01-18 12:30:00,60.85,60.89,60.83,60.87,229329.0,54.816,54.8521,54.798,54.834,229329.0
2022-01-18 12:35:00,60.87,60.89,60.82,60.85,208992.0,54.834,54.8521,54.789,54.816,208992.0
2022-01-18 12:40:00,60.85,60.87,60.76,60.78,105109.0,54.816,54.834,54.735,54.753,105109.0
2022-01-18 12:45:00,60.78,60.8,60.71,60.72,144425.0,54.753,54.771,54.6899,54.6989,144425.0
2022-01-18 12:50:00,60.72,60.8,60.7,60.79,107240.0,54.6989,54.771,54.6809,54.762,107240.0
2022-01-18 12:55:00,60.79,60.8,60.75,60.77,83381.0,54.762,54.771,54.7259,54.744,83381.0
2022-01-18 13:00:00,60.76,60.83,60.75,60.8,126190.0,54.735,54.798,54.7259,54.771,126190.0
2022-01-18 13:05:00,60.8,60.89,60.78,60.88,141988.0,54.771,54.8521,54.753,54.8431,141988.0
2022-01-18 13:10:00,60.87,60.91,60.86,60.9,153857.0,54.834,54.8701,54.825,54.8611,153857.0
2022-01-18 13:15:00,60.9,61.01,60.89,60.98,140549.0,54.8611,54.9602,54.8521,54.9331,140549.0
2022-01-18 13:20:00,60.97,61.01,60.89,60.89,158075.0,54.9241,54.9602,54.8521,54.8521,158075.0
2022-01-18 13:25:00,60.89,60.91,60.85,60.88,138425.0,54.8521,54.8701,54.816,54.8431,138425.0
2022-01-18 13:30:00,60.89,60.91,60.83,60.86,153896.0,54.8521,54.8701,54.798,54.825,153896.0
2022-01-18 13:35:00,60.85,60.87,60.8,60.86,195195.0,54.816,54.834,54.771,54.825,195195.0
2022-01-18 13:40:00,60.86,60.89,60.81,60.89,157552.0,54.825,54.8521,54.78,54.8521,157552.0
2022-01-18 13:45:00,60.89,60.96,60.88,60.9,136177.0,54.8521,54.9151,54.8431,54.8611,136177.0
2022-01-18 13:50:00,60.91,60.96,60.9,60.91,124462.0,54.8701,54.9151,54.8611,54.8701,124462.0
2022-01-18 13:55:00,60.9,60.93,60.89,60.92,201713.0,54.8611,54.8881,54.8521,54.8791,201713.0
2022-01-18 14:00:00,60.92,60.97,60.91,60.96,147382.0,54.8791,54.9241,54.8701,54.9151,147382.0
2022-01-18 14:05:00,60.97,60.99,60.89,60.91,139249.0,54.9241,54.9421,54.8521,54.8701,139249.0
2022-01-18 14:10:00,60.91,60.94,60.89,60.9,72559.0,54.8701,54.8971,54.8521,54.8611,72559.0
2022-01-18 14:15:00,60.9,60.95,60.9,60.92,106335.0,54.8611,54.9061,54.8611,54.8791,106335.0
2022-01-18 14:20:00,60.93,60.99,60.9,60.98,109130.0,54.8881,54.9421,54.8611,54.9331,109130.0
2022-01-18 14:25:00,60.97,61.01,60.93,61.0,67722.0,54.9241,54.9602,54.8881,54.9512,67722.0
2022-01-18 14:30:00,61.0,61.11,60.99,61.1,134830.0,54.9512,55.0502,54.9421,55.0412,134830.0
2022-01-18 14:35:00,61.1,61.12,61.05,61.06,166008.0,55.0412,55.0593,54.9962,55.0052,166008.0
2022-01-18 14:40:00,61.06,61.08,60.98,61.01,124415.0,55.0052,55.0232,54.9331,54.9602,124415.0
2022-01-18 14:45:00,61.01,61.06,60.99,61.04,148631.0,54.9602,55.0052,54.9421,54.9872,148631.0
2022-01-18 14:50:00,61.05,61.12,61.03,61.09,112752.0,54.9962,55.0593,54.9782,55.0322,112752.0
2022-01-18 14:55:00,61.09,61.1,61.04,61.05,130866.0,55.0322,55.0412,54.9872,54.9962,130866.0
2022-01-18 15:00:00,61.05,61.08,60.99,60.99,104675.0,54.9962,55.0232,54.9421,54.9421,104675.0
2022-01-18 15:05:00,61.0,61.02,60.96,60.96,174203.0,54.9512,54.9692,54.9151,54.9151,174203.0
2022-01-18 15:10:00,60.97,60.97,60.92,60.94,160905.0,54.9241,54.9241,54.8791,54.8971,160905.0
2022-01-18 15:15:00,60.94,60.94,60.81,60.82,212173.0,54.8971,54.8971,54.78,54.789,212173.0
2022-01-18 15:20:00,60.82,60.86,60.81,60.82,150030.0,54.789,54.825,54.78,54.789,150030.0
2022-01-18 15:25:00,60.82,60.86,60.8,60.83,180369.0,54.789,54.825,54.771,54.798,180369.0
2022-01-18 15:30:00,60.83,60.88,60.79,60.82,210963.0,54.798,54.8431,54.762,54.789,210963.0
2022-01-18 15:35:00,60.82,60.87,60.76,60.87,182738.0,54.789,54.834,54.735,54.834,182738.0
2022-01-18 15:40:00,60.86,60.88,60.83,60.85,132584.0,54.825,54.8431,54.798,54.816,132584.0
2022-01-18 15:45:00,60.85,60.91,60.84,60.87,216591.0,54.816,54.8701,54.807,54.834,216591.0
2022-01-18 15:50:00,60.87,60.93,60.81,60.83,349967.0,54.834,54.8881,54.78,54.798,349967.0
2022-01-18 15:55:00,60.83,60.92,60.81,60.9,905610.0,54.798,54.8791,54.78,54.8611,905610.0
2022-01-19 09:30:00,60.66,60.88,60.64,60.81,378130.0,54.6449,54.8431,54.6269,54.78,378130.0
2022-01-19 09:35:00,60.81,61.05,60.76,61.05,157334.0,54.78,54.9962,54.735,54.9962,157334.0
2022-01-19 09:40:00,61.05,61.1,60.84,60.95,129992.0,54.9962,55.0412,54.807,54.9061,129992.0
2022-01-19 09:45:00,60.95,61.03,60.88,60.98,133859.0,54.9061,54.9782,54.8431,54.9331,133859.0
2022-01-19 09:50:00,60.98,61.11,60.87,60.91,133262.0,54.9331,55.0502,54.834,54.8701,133262.0
2022-01-19 09:55:00,60.91,60.96,60.79,60.96,102397.0,54.8701,54.9151,54.762,54.9151,102397.0
2022-01-19 10:00:00,60.96,60.97,60.68,60.7,160112.0,54.9151,54.9241,54.6629,54.6809,160112.0
2022-01-19 10:05:00,60.69,60.69,60.59,60.6,139338.0,54.6719,54.6719,54.5818,54.5908,139338.0
2022-01-19 10:10:00,60.61,60.67,60.55,60.64,146856.0,54.5998,54.6539,54.5458,54.6269,146856.0
2022-01-19 10:15:00,60.65,60.72,60.63,60.68,80433.0,54.6359,54.6989,54.6178,54.6629,80433.0
2022-01-19 10:20:00,60.68,60.75,60.66,60.67,90208.0,54.6629,54.7259,54.6449,54.6539,90208.0
2022-01-19 10:25:00,60.67,60.67,60.59,60.6,144971.0,54.6539,54.6539,54.5818,54.5908,144971.0
2022-01-19 10:30:00,60.6,60.72,60.59,60.7,126786.0,54.5908,54.6989,54.5818,54.6809,126786.0
2022-01-19 10:35:00,60.68,60.79,60.66,60.76,127308.0,54.6629,54.762,54.6449,54.735,127308.0
2022-01-19 10:40:00,60.76,60.87,60.75,60.78,246072.0,54.735,54.834,54.7259,54.753,246072.0
2022-01-19 10:45:00,60.77,60.95,60.77,60.87,181986.0,54.744,54.9061,54.744,54.834,181986.0
2022-01-19 10:50:00,60.86,60.9,60.77,60.8,259099.0,54.825,54.8611,54.744,54.771,259099.0
2022-01-19 10:55:00,60.8,60.85,60.76,60.77,251943.0,54.771,54.816,54.735,54.744,251943.0
2022-01-19 11:00:00,60.77,60.79,60.68,60.76,135628.0,54.744,54.762,54.6629,54.735,135628.0
2022-01-19 11:05:00,60.76,60.82,60.72,60.79,164797.0,54.735,54.789,54.6989,54.762,164797.0
2022-01-19 11:10:00,60.78,60.86,60.77,60.86,142694.0,54.753,54.825,54.744,54.825,142694.0
2022-01-19 11:15:00,60.86,60.92,60.78,60.91,180896.0,54.825,54.8791,54.753,54.8701,180896.0
2022-01-19 11:20:00,60.9,60.95,60.86,60.92,171745.0,54.8611,54.9061,54.825,54.8791,171745.0
2022-01-19 11:25:00,60.93,61.0,60.91,60.96,112967.0,54.8881,54.9512,54.8701,54.9151,112967.0
2022-01-19 11:30:00,60.96,60.98,60.89,60.94,115047.0,54.9151,54.9331,54.8521,54.8971,115047.0
2022-01-19 11:35:00,60.93,60.94,60.88,60.88,155295.0,54.8881,54.8971,54.8431,54.8431,155295.0
2022-01-19 11:40:00,60.88,60.94,60.85,60.91,103857.0,54.8431,54.8971,54.816,54.8701,103857.0
2022-01-19 11:45:00,60.9,60.91,60.84,60.85,125070.0,54.8611,54.8701,54.807,54.816,125070.0
2022-01-19 11:50:00,60.85,60.88,60.82,60.86,92121.0,54.816,54.8431,54.789,54.825,92121.0
2022-01-19 11:55:00,60.86,60.9,60.83,60.87,103978.0,54.825,54.8611,54.798,54.834,103978.0
2022-01-19 12:00:00,60.88,60.88,60.78,60.82,87950.0,54.8431,54.8431,54.753,54.789,87950.0
2022-01-19 12:05:00,60.82,60.85,60.81,60.83,75810.0,54.789,54.816,54.78,54.798,75810.0
2022-01-19 12:10:00,60.83,60.91,60.83,60.86,93655.0,54.798,54.8701,54.798,54.825,93655.0
2022-01-19 12:15:00,60.86,60.89,60.82,60.84,81886.0,54.825,54.8521,54.789,54.807,81886.0
2022-01-19 12:20:00,60.84,60.88,60.82,60.88,77512.0,54.807,54.8431,54.789,54.8431,77512.0
2022-01-19 12:25:00,60.88,60.92,60.87,60.88,95230.0,54.8431,54.8791,54.834,54.8431,95230.0
2022-01-19 12:30:00,60.88,60.9,60.84,60.86,50210.0,54.8431,54.8611,54.807,54.825,50210.0
2022-01-19 12:35:00,60.86,60.88,60.85,60.87,81319.0,54.825,54.8431,54.816,54.834,81319.0
2022-01-19 12:40:00,60.86,60.89,60.84,60.88,78316.0,54.825,54.8521,54.807,54.8431,78316.0
2022-01-19 12:45:00,60.89,60.94,60.88,60.91,84152.0,54.8521,54.8971,54.8431,54.8701,84152.0
2022-01-19 12:50:00,60.9,60.93,60.82,60.83,57666.0,54.8611,54.8881,54.789,54.798,57666.0
2022-01-19 12:55:00,60.83,60.89,60.8,60.89,102607.0,54.798,54.8521,54.771,54.8521,102607.0
2022-01-19 13:00:00,60.89,60.94,60.88,60.91,62760.0,54.8521,54.8971,54.8431,54.8701,62760.0
2022-01-19 13:05:00,60.9,60.97,60.89,60.97,259781.0,54.8611,54.9241,54.8521,54.9241,259781.0
2022-01-19 13:10:00,60.97,61.0,60.96,60.99,121250.0,54.9241,54.9512,54.9151,54.9421,121250.0
2022-01-19 13:15:00,60.98,61.03,60.98,60.99,131184.0,54.9331,54.9782,54.9331,54.9421,131184.0
2022-01-19 13:20:00,60.99,61.05,60.97,61.03,82466.0,54.9421,54.9962,54.9241,54.9782,82466.0
2022-01-19 13:25:00,61.03,61.06,60.97,60.97,118172.0,54.9782,55.0052,54.9241,54.9241,118172.0
2022-01-19 13:30:00,60.98,60.98,60.93,60.98,115533.0,54.9331,54.9331,54.8881,54.9331,115533.0
2022-01-19 13:35:00,60.98,60.98,60.93,60.94,91916.0,54.9331,54.9331,54.8881,54.8971,91916.0
2022-01-19 13:40:00,60.95,60.98,60.94,60.97,221835.0,54.9061,54.9331,54.8971,54.9241,221835.0
2022-01-19 13:45:00,60.97,60.98,60.88,60.89,71793.0,54.9241,54.9331,54.8431,54.8521,71793.0
2022-01-19 13:50:00,60.89,60.91,60.87,60.89,64830.0,54.8521,54.8701,54.834,54.8521,64830.0
2022-01-19 13:55:00,60.88,60.89,60.82,60.89,138667.0,54.8431,54.8521,54.789,54.8521,138667.0
2022-01-19 14:00:00,60.89,60.94,60.88,60.94,145504.0,54.8521,54.8971,54.8431,54.8971,145504.0
2022-01-19 14:05:00,60.95,60.99,60.93,60.94,166147.0,54.9061,54.9421,54.8881,54.8971,166147.0
2022-01-19 14:10:00,60.95,60.96,60.91,60.93,102927.0,54.9061,54.9151,54.8701,54.8881,102927.0
2022-01-19 14:15:00,60.93,60.95,60.89,60.95,184063.0,54.8881,54.9061,54.8521,54.9061,184063.0
2022-01-19 14:20:00,60.95,60.97,60.92,60.95,134796.0,54.9061,54.9241,54.8791,54.9061,134796.0
2022-01-19 14:25:00,60.95,60.99,60.94,60.95,79233.0,54.9061,54.9421,54.8971,54.9061,79233.0
2022-01-19 14:30:00,60.95,61.01,60.93,61.0,175423.0,54.9061,54.9602,54.8881,54.9512,175423.0
2022-01-19 14:35:00,61.0,61.02,60.98,60.99,236416.0,54.9512,54.9692,54.9331,54.9421,236416.0
2022-01-19 14:40:00,60.99,61.06,60.98,61.05,95193.0,54.9421,55.0052,54.9331,54.9962,95193.0
2022-01-19 14:45:00,61.05,61.06,61.0,61.03,70351.0,54.9962,55.0052,54.9512,54.9782,70351.0
2022-01-19 14:50:00,61.04,61.06,61.02,61.05,125626.0,54.9872,55.0052,54.9692,54.9962,125626.0
2022-01-19 14:55:00,61.06,61.09,61.05,61.07,82673.0,55.0052,55.0322,54.9962,55.0142,82673.0
2022-01-19 15:00:00,61.08,61.11,61.07,61.1,74373.0,55.0232,55.0502,55.0142,55.0412,74373.0
2022-01-19 15:05:00,61.1,61.16,61.09,61.16,164378.0,55.0412,55.0953,55.0322,55.0953,164378.0
2022-01-19 15:10:00,61.15,61.18,61.14,61.15,122200.0,55.0863,55.1133,55.0773,55.0863,122200.0
2022-01-19 15:15:00,61.15,61.17,61.07,61.1,205011.0,55.0863,55.1043,55.0142,55.0412,205011.0
2022-01-19 15:20:00,61.09,61.11,61.05,61.09,172826.0,55.0322,55.0502,54.9962,55.0322,172826.0
2022-01-19 15:25:00,61.09,61.09,61.0,61.04,296998.0,55.0322,55.0322,54.9512,54.9872,296998.0
2022-01-19 15:30:00,61.05,61.08,61.02,61.05,225216.0,54.9962,55.0232,54.9692,54.9962,225216.0
2022-01-19 15:35:00,61.05,61.07,60.98,61.01,204349.0,54.9962,55.0142,54.9331,54.9602,204349.0
2022-01-19 15:40:00,61.01,61.02,60.97,61.01,227084.0,54.9602,54.9692,54.9241,54.9602,227084.0
2022-01-19 15:45:00,61.0,61.05,60.97,61.03,294801.0,54.9512,54.9962,54.9241,54.9782,294801.0
2022-01-19 15:50:00,61.02,61.04,60.95,61.02,874243.0,54.9692,54.9872,54.9061,54.9692,874243.0
2022-01-19 15:55:00,61.02,61.02,60.86,61.0,1388643.0,54.9692,54.9692,54.825,54.9512,1388643.0
2022-01-20 09:30:00,61.0,61.06,60.89,60.97,558178.0,54.9512,55.0052,54.8521,54.9241,558178.0
2022-01-20 09:35:00,60.96,61.04,60.87,61.01,242227.0,54.9151,54.9872,54.834,54.9602,242227.0
2022-01-20 09:40:00,61.01,61.24,60.94,61.16,234426.0,54.9602,55.1674,54.8971,55.0953,234426.0
2022-01-20 09:45:00,61.17,61.2,61.07,61.12,695698.0,55.1043,55.1313,55.0142,55.0593,695698.0
2022-01-20 09:50:00,61.12,61.32,61.09,61.21,303972.0,55.0593,55.2394,55.0322,55.1403,303972.0
2022-01-20 09:55:00,61.21,61.42,61.2,61.39,453935.0,55.1403,55.3295,55.1313,55.3025,453935.0
2022-01-20 10:00:00,61.4,61.42,61.24,61.31,238753.0,55.3115,55.3295,55.1674,55.2304,238753.0
2022-01-20 10:05:00,61.31,61.37,61.3,61.35,247979.0,55.2304,55.2845,55.2214,55.2664,247979.0
2022-01-20 10:10:00,61.36,61.44,61.27,61.43,644607.0,55.2755,55.3475,55.1944,55.3385,644607.0
2022-01-20 10:15:00,61.44,61.44,61.19,61.25,162798.0,55.3475,55.3475,55.1223,55.1764,162798.0
2022-01-20 10:20:00,61.26,61.3,61.22,61.26,120272.0,55.1854,55.2214,55.1493,55.1854,120272.0
2022-01-20 10:25:00,61.26,61.29,61.23,61.26,238063.0,55.1854,55.2124,55.1583,55.1854,238063.0
2022-01-20 10:30:00,61.25,61.32,61.13,61.14,130616.0,55.1764,55.2394,55.0683,55.0773,130616.0
2022-01-20 10:35:00,61.15,61.19,61.12,61.18,117636.0,55.0863,55.1223,55.0593,55.1133,117636.0
2022-01-20 10:40:00,61.18,61.23,61.13,61.19,137120.0,55.1133,55.1583,55.0683,55.1223,137120.0
2022-01-20 10:45:00,61.19,61.31,61.17,61.3,127145.0,55.1223,55.2304,55.1043,55.2214,127145.0
2022-01-20 10:50:00,61.31,61.32,61.28,61.31,115871.0,55.2304,55.2394,55.2034,55.2304,115871.0
2022-01-20 10:55:00,61.32,61.32,61.26,61.3,103829.0,55.2394,55.2394,55.1854,55.2214,103829.0
2022-01-20 11:00:00,61.3,61.34,61.28,61.29,116254.0,55.2214,55.2574,55.2034,55.2124,116254.0
2022-01-20 11:05:00,61.29,61.31,61.25,61.31,139737.0,55.2124,55.2304,55.1764,55.2304,139737.0
2022-01-20 11:10:00,61.32,61.32,61.28,61.3,106754.0,55.2394,55.2394,55.2034,55.2214,106754.0
2022-01-20 11:15:00,61.3,61.35,61.3,61.34,63606.0,55.2214,55.2664,55.2214,55.2574,63606.0
2022-01-20 11:20:00,61.34,61.35,61.3,61.32,73552.0,55.2574,55.2664,55.2214,55.2394,73552.0
2022-01-20 11:25:00,61.34,61.36,61.3,61.32,113114.0,55.2574,55.2755,55.2214,55.2394,113114.0
2022-01-20 11:30:00,61.33,61.41,61.32,61.37,390846.0,55.2484,55.3205,55.2394,55.2845,390846.0
2022-01-20 11:35:00,61.37,61.38,61.29,61.3,140977.0,55.2845,55.2935,55.2124,55.2214,140977.0
2022-01-20 11:40:00,61.3,61.32,61.24,61.31,203457.0,55.2214,55.2394,55.1674,55.2304,203457.0
2022-01-20 11:45:00,61.32,61.34,61.25,61.26,89284.0,55.2394,55.2574,55.1764,55.1854,89284.0
2022-01-20 11:50:00,61.27,61.32,61.22,61.25,109293.0,55.1944,55.2394,55.1493,55.1764,109293.0
2022-01-20 11:55:00,61.25,61.28,61.23,61.27,76544.0,55.1764,55.2034,55.1583,55.1944,76544.0
2022-01-20 12:00:00,61.28,61.33,61.27,61.3,137309.0,55.2034,55.2484,55.1944,55.2214,137309.0
2022-01-20 12:05:00,61.3,61.31,61.26,61.28,69185.0,55.2214,55.2304,55.1854,55.2034,69185.0
2022-01-20 12:10:00,61.28,61.3,61.27,61.28,81072.0,55.2034,55.2214,55.1944,55.2034,81072.0
2022-01-20 12:15:00,61.27,61.27,61.2,61.21,74025.0,55.1944,55.1944,55.1313,55.1403,74025.0
2022-01-20 12:20:00,61.21,61.23,61.17,61.19,59614.0,55.1403,55.1583,55.1043,55.1223,59614.0
2022-01-20 12:25:00,61.19,61.23,61.17,61.22,99851.0,55.1223,55.1583,55.1043,55.1493,99851.0
2022-01-20 12:30:00,61.22,61.26,61.2,61.23,57141.0,55.1493,55.1854,55.1313,55.1583,57141.0
2022-01-20 12:35:00,61.23,61.24,61.19,61.23,71005.0,55.1583,55.1674,55.1223,55.1583,71005.0
2022-01-20 12:40:00,61.23,61.26,61.22,61.23,99387.0,55.1583,55.1854,55.1493,55.1583,99387.0
2022-01-20 12:45:00,61.23,61.26,61.22,61.26,310559.0,55.1583,55.1854,55.1493,55.1854,310559.0
2022-01-20 12:50:00,61.26,61.27,61.21,61.26,108808.0,55.1854,55.1944,55.1403,55.1854,108808.0
2022-01-20 12:55:00,61.25,61.29,61.25,61.26,86622.0,55.1764,55.2124,55.1764,55.1854,86622.0
2022-01-20 13:00:00,61.25,61.28,61.22,61.22,96999.0,55.1764,55.2034,55.1493,55.1493,96999.0
2022-01-20 13:05:00,61.22,61.24,61.18,61.23,145680.0,55.1493,55.1674,55.1133,55.1583,145680.0
2022-01-20 13:10:00,61.23,61.25,61.21,61.25,46269.0,55.1583,55.1764,55.1403,55.1764,46269.0
2022-01-20 13:15:00,61.24,61.27,61.19,61.24,421718.0,55.1674,55.1944,55.1223,55.1674,421718.0
2022-01-20 13:20:00,61.24,61.26,61.19,61.21,641789.0,55.1674,55.1854,55.1223,55.1403,641789.0
2022-01-20 13:25:00,61.22,61.28,61.21,61.27,155473.0,55.1493,55.2034,55.1403,55.1944,155473.0
2022-01-20 13:30:00,61.27,61.31,61.26,61.3,120030.0,55.1944,55.2304,55.1854,55.2214,120030.0
2022-01-20 13:35:00,61.31,61.32,61.26,61.28,65687.0,55.2304,55.2394,55.1854,55.2034,65687.0
2022-01-20 13:40:00,61.28,61.3,61.25,61.26,96291.0,55.2034,55.2214,55.1764,55.1854,96291.0
2022-01-20 13:45:00,61.25,61.26,61.22,61.25,77878.0,55.1764,55.1854,55.1493,55.1764,77878.0
2022-01-20 13:50:00,61.25,61.26,61.21,61.22,46797.0,55.1764,55.1854,55.1403,55.1493,46797.0
2022-01-20 13:55:00,61.22,61.26,61.2,61.23,92675.0,55.1493,55.1854,55.1313,55.1583,92675.0
2022-01-20 14:00:00,61.22,61.3,61.22,61.3,109202.0,55.1493,55.2214,55.1493,55.2214,109202.0
2022-01-20 14:05:00,61.3,61.32,61.28,61.31,56354.0,55.2214,55.2394,55.2034,55.2304,56354.0
2022-01-20 14:10:00,61.32,61.33,61.27,61.29,101842.0,55.2394,55.2484,55.1944,55.2124,101842.0
2022-01-20 14:15:00,61.29,61.33,61.27,61.31,135045.0,55.2124,55.2484,55.1944,55.2304,135045.0
2022-01-20 14:20:00,61.31,61.31,61.23,61.28,113761.0,55.2304,55.2304,55.1583,55.2034,113761.0
2022-01-20 14:25:00,61.28,61.28,61.21,61.24,95706.0,55.2034,55.2034,55.1403,55.1674,95706.0
2022-01-20 14:30:00,61.23,61.24,61.11,61.13,135138.0,55.1583,55.1674,55.0502,55.0683,135138.0
2022-01-20 14:35:00,61.14,61.17,61.13,61.17,159760.0,55.0773,55.1043,55.0683,55.1043,159760.0
2022-01-20 14:40:00,61.17,61.22,61.16,61.18,189414.0,55.1043,55.1493,55.0953,55.1133,189414.0
2022-01-20 14:45:00,61.17,61.22,61.17,61.22,144024.0,55.1043,55.1493,55.1043,55.1493,144024.0
2022-01-20 14:50:00,61.22,61.24,61.18,61.23,142680.0,55.1493,55.1674,55.1133,55.1583,142680.0
2022-01-20 14:55:00,61.22,61.24,61.18,61.21,366858.0,55.1493,55.1674,55.1133,55.1403,366858.0
2022-01-20 15:00:00,61.21,61.23,61.16,61.2,1517794.0,55.1403,55.1583,55.0953,55.1313,1517794.0
2022-01-20 15:05:00,61.2,61.2,61.11,61.14,212350.0,55.1313,55.1313,55.0502,55.0773,212350.0
2022-01-20 15:10:00,61.14,61.16,61.1,61.12,166262.0,55.0773,55.0953,55.0412,55.0593,166262.0
2022-01-20 15:15:00,61.13,61.14,61.06,61.12,311107.0,55.0683,55.0773,55.0052,55.0593,311107.0
2022-01-20 15:20:00,61.12,61.14,61.08,61.11,163444.0,55.0593,55.0773,55.0232,55.0502,163444.0
2022-01-20 15:25:00,61.11,61.12,61.03,61.04,1053510.0,55.0502,55.0593,54.9782,54.9872,1053510.0
2022-01-20 15:30:00,61.04,61.04,60.96,60.98,528438.0,54.9872,54.9872,54.9151,54.9331,528438.0
2022-01-20 15:35:00,60.98,60.98,60.84,60.9,269344.0,54.9331,54.9331,54.807,54.8611,269344.0
2022-01-20 15:40:00,60.91,60.98,60.89,60.92,287120.0,54.8701,54.9331,54.8521,54.8791,287120.0
2022-01-20 15:45:00,60.91,60.95,60.82,60.83,319675.0,54.8701,54.9061,54.789,54.798,319675.0
2022-01-20 15:50:00,60.84,60.93,60.79,60.83,741361.0,54.807,54.8881,54.762,54.798,741361.0
2022-01-20 15:55:00,60.82,60.84,60.72,60.75,1382330.0,54.789,54.807,54.6989,54.7259,1382330.0
2022-01-21 09:30:00,61.08,61.13,60.88,60.99,1356742.0,55.0232,55.0683,54.8431,54.9421,1356742.0
2022-01-21 09:35:00,61.0,61.1,60.94,61.06,248169.0,54.9512,55.0412,54.8971,55.0052,248169.0
2022-01-21 09:40:00,61.08,61.17,61.03,61.1,263527.0,55.0232,55.1043,54.9782,55.0412,263527.0
2022-01-21 09:45:00,61.1,61.15,61.04,61.11,225469.0,55.0412,55.0863,54.9872,55.0502,225469.0
2022-01-21 09:50:00,61.12,61.3,61.11,61.26,245801.0,55.0593,55.2214,55.0502,55.1854,245801.0
2022-01-21 09:55:00,61.26,61.26,61.12,61.14,257048.0,55.1854,55.1854,55.0593,55.0773,257048.0
2022-01-21 10:00:00,61.13,61.19,61.01,61.04,238128.0,55.0683,55.1223,54.9602,54.9872,238128.0
2022-01-21 10:05:00,61.03,61.24,61.03,61.23,443437.0,54.9782,55.1674,54.9782,55.1583,443437.0
2022-01-21 10:10:00,61.22,61.23,61.06,61.1,282788.0,55.1493,55.1583,55.0052,55.0412,282788.0
2022-01-21 10:15:00,61.1,61.18,61.02,61.17,142739.0,55.0412,55.1133,54.9692,55.1043,142739.0
2022-01-21 10:20:00,61.18,61.21,61.12,61.19,265625.0,55.1133,55.1403,55.0593,55.1223,265625.0
2022-01-21 10:25:00,61.19,61.2,61.01,61.03,118702.0,55.1223,55.1313,54.9602,54.9782,118702.0
2022-01-21 10:30:00,61.03,61.06,60.97,61.04,252627.0,54.9782,55.0052,54.9241,54.9872,252627.0
2022-01-21 10:35:00,61.04,61.17,60.98,60.98,426378.0,54.9872,55.1043,54.9331,54.9331,426378.0
2022-01-21 10:40:00,60.98,60.98,60.81,60.89,671770.0,54.9331,54.9331,54.78,54.8521,671770.0
2022-01-21 10:45:00,60.89,60.96,60.81,60.86,286735.0,54.8521,54.9151,54.78,54.825,286735.0
2022-01-21 10:50:00,60.86,61.06,60.86,60.94,603361.0,54.825,55.0052,54.825,54.8971,603361.0
2022-01-21 10:55:00,60.93,61.04,60.85,61.04,260384.0,54.8881,54.9872,54.816,54.9872,260384.0
2022-01-21 11:00:00,61.04,61.15,60.98,61.11,199527.0,54.9872,55.0863,54.9331,55.0502,199527.0
2022-01-21 11:05:00,61.1,61.15,61.04,61.1,166407.0,55.0412,55.0863,54.9872,55.0412,166407.0
2022-01-21 11:10:00,61.1,61.1,60.96,60.98,128291.0,55.0412,55.0412,54.9151,54.9331,128291.0
2022-01-21 11:15:00,60.98,61.05,60.97,61.02,102170.0,54.9331,54.9962,54.9241,54.9692,102170.0
2022-01-21 11:20:00,61.03,61.07,60.93,60.93,149536.0,54.9782,55.0142,54.8881,54.8881,149536.0
2022-01-21 11:25:00,60.93,61.0,60.9,60.99,153432.0,54.8881,54.9512,54.8611,54.9421,153432.0
2022-01-21 11:30:00,60.99,60.99,60.88,60.91,715010.0,54.9421,54.9421,54.8431,54.8701,715010.0
2022-01-21 11:35:00,60.91,60.96,60.87,60.91,101303.0,54.8701,54.9151,54.834,54.8701,101303.0
2022-01-21 11:40:00,60.91,60.93,60.88,60.9,112273.0,54.8701,54.8881,54.8431,54.8611,112273.0
2022-01-21 11:45:00,60.9,60.93,60.83,60.86,168268.0,54.8611,54.8881,54.798,54.825,168268.0
2022-01-21 11:50:00,60.87,60.91,60.79,60.81,1196125.0,54.834,54.8701,54.762,54.78,1196125.0
2022-01-21 11:55:00,60.82,60.87,60.78,60.83,197073.0,54.789,54.834,54.753,54.798,197073.0
2022-01-21 12:00:00,60.83,60.83,60.7,60.71,184263.0,54.798,54.798,54.6809,54.6899,184263.0
2022-01-21 12:05:00,60.71,60.75,60.67,60.72,130463.0,54.6899,54.7259,54.6539,54.6989,130463.0
2022-01-21 12:10:00,60.71,60.76,60.67,60.74,155595.0,54.6899,54.735,54.6539,54.7169,155595.0
2022-01-21 12:15:00,60.73,60.76,60.68,60.74,197337.0,54.7079,54.735,54.6629,54.7169,197337.0
2022-01-21 12:20:00,60.74,60.77,60.71,60.74,249381.0,54.7169,54.744,54.6899,54.7169,249381.0
2022-01-21 12:25:00,60.74,60.77,60.68,60.7,262336.0,54.7169,54.744,54.6629,54.6809,262336.0
2022-01-21 12:30:00,60.7,60.75,60.67,60.73,242699.0,54.6809,54.7259,54.6539,54.7079,242699.0
2022-01-21 12:35:00,60.74,60.77,60.65,60.74,174915.0,54.7169,54.744,54.6359,54.7169,174915.0
2022-01-21 12:40:00,60.73,60.76,60.68,60.73,198946.0,54.7079,54.735,54.6629,54.7079,198946.0
2022-01-21 12:45:00,60.73,60.75,60.63,60.64,191562.0,54.7079,54.7259,54.6178,54.6269,191562.0
2022-01-21 12:50:00,60.64,60.67,60.57,60.59,126440.0,54.6269,54.6539,54.5638,54.5818,126440.0
2022-01-21 12:55:00,60.58,60.59,60.52,60.57,212148.0,54.5728,54.5818,54.5188,54.5638,212148.0
2022-01-21 13:00:00,60.58,60.62,60.53,60.58,274544.0,54.5728,54.6088,54.5278,54.5728,274544.0
2022-01-21 13:05:00,60.58,60.63,60.55,60.57,213479.0,54.5728,54.6178,54.5458,54.5638,213479.0
2022-01-21 13:10:00,60.57,60.68,60.56,60.66,168813.0,54.5638,54.6629,54.5548,54.6449,168813.0
2022-01-21 13:15:00,60.66,60.67,60.58,60.61,225844.0,54.6449,54.6539,54.5728,54.5998,225844.0
2022-01-21 13:20:00,60.61,60.62,60.55,60.57,195387.0,54.5998,54.6088,54.5458,54.5638,195387.0
2022-01-21 13:25:00,60.56,60.62,60.55,60.59,169579.0,54.5548,54.6088,54.5458,54.5818,169579.0
2022-01-21 13:30:00,60.59,60.69,60.58,60.67,129896.0,54.5818,54.6719,54.5728,54.6539,129896.0
2022-01-21 13:35:00,60.67,60.72,60.63,60.68,136964.0,54.6539,54.6989,54.6178,54.6629,136964.0
2022-01-21 13:40:00,60.69,60.72,60.65,60.67,158130.0,54.6719,54.6989,54.6359,54.6539,158130.0
2022-01-21 13:45:00,60.66,60.68,60.62,60.67,75910.0,54.6449,54.6629,54.6088,54.6539,75910.0
2022-01-21 13:50:00,60.67,60.71,60.61,60.63,164888.0,54.6539,54.6899,54.5998,54.6178,164888.0
2022-01-21 13:55:00,60.63,60.63,60.57,60.61,182438.0,54.6178,54.6178,54.5638,54.5998,182438.0
2022-01-21 14:00:00,60.61,60.67,60.57,60.65,213870.0,54.5998,54.6539,54.5638,54.6359,213870.0
2022-01-21 14:05:00,60.65,60.68,60.6,60.62,190467.0,54.6359,54.6629,54.5908,54.6088,190467.0
2022-01-21 14:10:00,60.62,60.68,60.6,60.66,267490.0,54.6088,54.6629,54.5908,54.6449,267490.0
2022-01-21 14:15:00,60.66,60.69,60.63,60.65,658648.0,54.6449,54.6719,54.6178,54.6359,658648.0
2022-01-21 14:20:00,60.65,60.75,60.63,60.74,96336.0,54.6359,54.7259,54.6178,54.7169,96336.0
2022-01-21 14:25:00,60.73,60.74,60.65,60.66,175192.0,54.7079,54.7169,54.6359,54.6449,175192.0
2022-01-21 14:30:00,60.66,60.74,60.64,60.72,165347.0,54.6449,54.7169,54.6269,54.6989,165347.0
2022-01-21 14:35:00,60.71,60.73,60.68,60.69,156804.0,54.6899,54.7079,54.6629,54.6719,156804.0
2022-01-21 14:40:00,60.69,60.71,60.66,60.68,179759.0,54.6719,54.6899,54.6449,54.6629,179759.0
2022-01-21 14:45:00,60.68,60.72,60.65,60.69,217865.0,54.6629,54.6989,54.6359,54.6719,217865.0
2022-01-21 14:50:00,60.7,60.71,60.66,60.69,140654.0,54.6809,54.6899,54.6449,54.6719,140654.0
2022-01-21 14:55:00,60.7,60.71,60.61,60.63,240694.0,54.6809,54.6899,54.5998,54.6178,240694.0
2022-01-21 15:00:00,60.63,60.66,60.6,60.65,223386.0,54.6178,54.6449,54.5908,54.6359,223386.0
2022-01-21 15:05:00,60.65,60.68,60.6,60.61,251896.0,54.6359,54.6629,54.5908,54.5998,251896.0
2022-01-21 15:10:00,60.6,60.63,60.54,60.63,245844.0,54.5908,54.6178,54.5368,54.6178,245844.0
2022-01-21 15:15:00,60.62,60.7,60.57,60.65,226241.0,54.6088,54.6809,54.5638,54.6359,226241.0
2022-01-21 15:20:00,60.65,60.65,60.53,60.54,232829.0,54.6359,54.6359,54.5278,54.5368,232829.0
2022-01-21 15:25:00,60.54,60.56,60.43,60.45,225992.0,54.5368,54.5548,54.4377,54.4557,225992.0
2022-01-21 15:30:00,60.45,60.52,60.44,60.47,220176.0,54.4557,54.5188,54.4467,54.4737,220176.0
2022-01-21 15:35:00,60.47,60.5,60.39,60.46,196109.0,54.4737,54.5007,54.4016,54.4647,196109.0
2022-01-21 15:40:00,60.46,60.62,60.45,60.48,367040.0,54.4647,54.6088,54.4557,54.4827,367040.0
2022-01-21 15:45:00,60.48,60.61,60.45,60.57,339169.0,54.4827,54.5998,54.4557,54.5638,339169.0
2022-01-21 15:50:00,60.58,60.6,60.45,60.48,580316.0,54.5728,54.5908,54.4557,54.4827,580316.0
2022-01-21 15:55:00,60.49,60.57,60.4,60.4,1240771.0,54.4917,54.5638,54.4106,54.4106,1240771.0
2022-01-24 09:30:00,59.9,60.35,59.9,60.23,900396.0,53.9602,54.3656,53.9602,54.2575,900396.0
2022-01-24 09:35:00,60.26,60.27,60.05,60.12,221684.0,54.2845,54.2935,54.0954,54.1584,221684.0
2022-01-24 09:40:00,60.12,60.16,59.95,59.98,312426.0,54.1584,54.1944,54.0053,54.0323,312426.0
2022-01-24 09:45:00,59.97,60.05,59.9,59.94,327525.0,54.0233,54.0954,53.9602,53.9963,327525.0
2022-01-24 09:50:00,59.94,60.08,59.88,60.0,281119.0,53.9963,54.1224,53.9422,54.0503,281119.0
2022-01-24 09:55:00,60.02,60.1,59.94,60.07,306678.0,54.0683,54.1404,53.9963,54.1134,306678.0
2022-01-24 10:00:00,60.08,60.08,59.6,59.63,331517.0,54.1224,54.1224,53.69,53.717,331517.0
2022-01-24 10:05:00,59.63,59.66,59.45,59.56,314629.0,53.717,53.744,53.5549,53.6539,314629.0
2022-01-24 10:10:00,59.57,59.6,59.38,59.44,346733.0,53.663,53.69,53.4918,53.5458,346733.0
2022-01-24 10:15:00,59.44,59.55,59.43,59.51,241281.0,53.5458,53.6449,53.5368,53.6089,241281.0
2022-01-24 10:20:00,59.51,59.52,59.36,59.51,281052.0,53.6089,53.6179,53.4738,53.6089,281052.0
2022-01-24 10:25:00,59.51,59.66,59.51,59.61,352281.0,53.6089,53.744,53.6089,53.699,352281.0
2022-01-24 10:30:00,59.61,59.66,59.47,59.53,248659.0,53.699,53.744,53.5729,53.6269,248659.0
2022-01-24 10:35:00,59.53,59.78,59.52,59.76,196604.0,53.6269,53.8521,53.6179,53.8341,196604.0
2022-01-24 10:40:00,59.76,59.79,59.71,59.72,245486.0,53.8341,53.8611,53.7891,53.7981,245486.0
2022-01-24 10:45:00,59.71,59.74,59.6,59.61,261703.0,53.7891,53.8161,53.69,53.699,261703.0
2022-01-24 10:50:00,59.62,59.71,59.55,59.61,184150.0,53.708,53.7891,53.6449,53.699,184150.0
2022-01-24 10:55:00,59.6,59.66,59.49,59.56,237566.0,53.69,53.744,53.5909,53.6539,237566.0
2022-01-24 11:00:00,59.56,59.62,59.43,59.44,235857.0,53.6539,53.708,53.5368,53.5458,235857.0
2022-01-24 11:05:00,59.45,59.45,59.31,59.33,233458.0,53.5549,53.5549,53.4287,53.4468,233458.0
2022-01-24 11:10:00,59.33,59.37,59.27,59.33,262602.0,53.4468,53.4828,53.3927,53.4468,262602.0
2022-01-24 11:15:00,59.32,59.41,59.27,59.38,217611.0,53.4377,53.5188,53.3927,53.4918,217611.0
2022-01-24 11:20:00,59.37,59.4,59.26,59.31,171727.0,53.4828,53.5098,53.3837,53.4287,171727.0
2022-01-24 11:25:00,59.3,59.36,59.25,59.35,200363.0,53.4197,53.4738,53.3747,53.4648,200363.0
2022-01-24 11:30:00,59.36,59.4,59.29,59.29,265111.0,53.4738,53.5098,53.4107,53.4107,265111.0
2022-01-24 11:35:00,59.3,59.33,59.21,59.27,216432.0,53.4197,53.4468,53.3387,53.3927,216432.0
2022-01-24 11:40:00,59.28,59.28,59.09,59.14,258898.0,53.4017,53.4017,53.2306,53.2756,258898.0
2022-01-24 11:45:00,59.15,59.23,59.03,59.04,208793.0,53.2846,53.3567,53.1765,53.1855,208793.0
2022-01-24 11:50:00,59.02,59.12,59.01,59.11,275192.0,53.1675,53.2576,53.1585,53.2486,275192.0
2022-01-24 11:55:00,59.11,59.22,59.1,59.22,178279.0,53.2486,53.3477,53.2396,53.3477,178279.0
2022-01-24 12:00:00,59.22,59.3,59.15,59.18,259744.0,53.3477,53.4197,53.2846,53.3116,259744.0
2022-01-24 12:05:00,59.18,59.23,59.06,59.1,170019.0,53.3116,53.3567,53.2035,53.2396,170019.0
2022-01-24 12:10:00,59.1,59.14,58.96,59.03,275909.0,53.2396,53.2756,53.1134,53.1765,275909.0
2022-01-24 12:15:00,59.02,59.02,58.84,58.9,205183.0,53.1675,53.1675,53.0053,53.0594,205183.0
2022-01-24 12:20:00,58.89,58.97,58.86,58.94,173410.0,53.0504,53.1225,53.0234,53.0954,173410.0
2022-01-24 12:25:00,58.93,58.94,58.8,58.9,296894.0,53.0864,53.0954,52.9693,53.0594,296894.0
2022-01-24 12:30:00,58.9,58.95,58.79,58.8,164359.0,53.0594,53.1044,52.9603,52.9693,164359.0
2022-01-24 12:35:00,58.8,58.81,58.72,58.79,192152.0,52.9693,52.9783,52.8972,52.9603,192152.0
2022-01-24 12:40:00,58.79,58.93,58.74,58.82,237113.0,52.9603,53.0864,52.9153,52.9873,237113.0
2022-01-24 12:45:00,58.82,58.84,58.77,58.78,200431.0,52.9873,53.0053,52.9423,52.9513,200431.0
2022-01-24 12:50:00,58.78,58.96,58.75,58.96,169896.0,52.9513,53.1134,52.9243,53.1134,169896.0
2022-01-24 12:55:00,58.96,59.0,58.85,58.89,238315.0,53.1134,53.1495,53.0144,53.0504,238315.0
2022-01-24 13:00:00,58.88,58.89,58.71,58.75,232035.0,53.0414,53.0504,52.8882,52.9243,232035.0
2022-01-24 13:05:00,58.75,58.9,58.68,58.89,187251.0,52.9243,53.0594,52.8612,53.0504,187251.0
2022-01-24 13:10:00,58.88,58.91,58.79,58.83,183785.0,53.0414,53.0684,52.9603,52.9963,183785.0
2022-01-24 13:15:00,58.84,58.92,58.76,58.89,204153.0,53.0053,53.0774,52.9333,53.0504,204153.0
2022-01-24 13:20:00,58.89,58.91,58.74,58.75,175757.0,53.0504,53.0684,52.9153,52.9243,175757.0
2022-01-24 13:25:00,58.75,58.81,58.7,58.77,248224.0,52.9243,52.9783,52.8792,52.9423,248224.0
2022-01-24 13:30:00,58.77,58.87,58.72,58.85,208677.0,52.9423,53.0324,52.8972,53.0144,208677.0
2022-01-24 13:35:00,58.85,58.88,58.72,58.76,257626.0,53.0144,53.0414,52.8972,52.9333,257626.0
2022-01-24 13:40:00,58.76,58.79,58.63,58.64,256626.0,52.9333,52.9603,52.8162,52.8252,256626.0
2022-01-24 13:45:00,58.64,58.75,58.63,58.69,201112.0,52.8252,52.9243,52.8162,52.8702,201112.0
2022-01-24 13:50:00,58.69,58.81,58.65,58.77,189263.0,52.8702,52.9783,52.8342,52.9423,189263.0
2022-01-24 13:55:00,58.77,58.89,58.76,58.87,173144.0,52.9423,53.0504,52.9333,53.0324,173144.0
2022-01-24 14:00:00,58.87,59.05,58.84,58.97,259041.0,53.0324,53.1945,53.0053,53.1225,259041.0
2022-01-24 14:05:00,58.97,59.0,58.89,58.91,248329.0,53.1225,53.1495,53.0504,53.0684,248329.0
2022-01-24 14:10:00,58.91,58.97,58.74,58.77,238693.0,53.0684,53.1225,52.9153,52.9423,238693.0
2022-01-24 14:15:00,58.77,58.85,58.67,58.7,481752.0,52.9423,53.0144,52.8522,52.8792,481752.0
2022-01-24 14:20:00,58.7,58.75,58.57,58.63,267152.0,52.8792,52.9243,52.7621,52.8162,267152.0
2022-01-24 14:25:00,58.63,58.7,58.57,58.66,228085.0,52.8162,52.8792,52.7621,52.8432,228085.0
2022-01-24 14:30:00,58.65,58.78,58.64,58.72,215541.0,52.8342,52.9513,52.8252,52.8972,215541.0
2022-01-24 14:35:00,58.72,58.8,58.68,58.72,272608.0,52.8972,52.9693,52.8612,52.8972,272608.0
2022-01-24 14:40:00,58.71,58.71,58.63,58.66,159254.0,52.8882,52.8882,52.8162,52.8432,159254.0
2022-01-24 14:45:00,58.66,58.71,58.57,58.68,262186.0,52.8432,52.8882,52.7621,52.8612,262186.0
2022-01-24 14:50:00,58.67,58.79,58.63,58.75,305346.0,52.8522,52.9603,52.8162,52.9243,305346.0
2022-01-24 14:55:00,58.76,58.91,58.72,58.9,191091.0,52.9333,53.0684,52.8972,53.0594,191091.0
2022-01-24 15:00:00,58.9,59.07,58.9,58.96,388418.0,53.0594,53.2125,53.0594,53.1134,388418.0
2022-01-24 15:05:00,58.95,58.99,58.91,58.97,194339.0,53.1044,53.1405,53.0684,53.1225,194339.0
2022-01-24 15:10:00,58.97,59.09,58.95,59.08,286505.0,53.1225,53.2306,53.1044,53.2215,286505.0
2022-01-24 15:15:00,59.09,59.21,59.05,59.07,381007.0,53.2306,53.3387,53.1945,53.2125,381007.0
2022-01-24 15:20:00,59.07,59.17,59.06,59.15,279868.0,53.2125,53.3026,53.2035,53.2846,279868.0
2022-01-24 15:25:00,59.15,59.19,59.05,59.1,320208.0,53.2846,53.3206,53.1945,53.2396,320208.0
2022-01-24 15:30:00,59.09,59.44,59.05,59.44,357821.0,53.2306,53.5458,53.1945,53.5458,357821.0
2022-01-24 15:35:00,59.43,59.52,59.41,59.5,379813.0,53.5368,53.6179,53.5188,53.5999,379813.0
2022-01-24 15:40:00,59.5,59.56,59.34,59.45,340911.0,53.5999,53.6539,53.4558,53.5549,340911.0
2022-01-24 15:45:00,59.46,59.75,59.45,59.75,365025.0,53.5639,53.8251,53.5549,53.8251,365025.0
2022-01-24 15:50:00,59.75,60.03,59.75,59.92,607017.0,53.8251,54.0773,53.8251,53.9782,607017.0
2022-01-24 15:55:00,59.93,60.09,59.81,59.97,1682342.0,53.9873,54.1314,53.8792,54.0233,1682342.0
2022-01-25 09:30:00,59.33,59.49,59.19,59.26,702238.0,53.4468,53.5909,53.3206,53.3837,702238.0
2022-01-25 09:35:00,59.25,59.47,59.21,59.34,273889.0,53.3747,53.5729,53.3387,53.4558,273889.0
2022-01-25 09:40:00,59.33,59.38,59.17,59.2,231176.0,53.4468,53.4918,53.3026,53.3296,231176.0
2022-01-25 09:45:00,59.19,59.31,59.13,59.13,216706.0,53.3206,53.4287,53.2666,53.2666,216706.0
2022-01-25 09:50:00,59.12,59.15,58.94,58.96,188244.0,53.2576,53.2846,53.0954,53.1134,188244.0
2022-01-25 09:55:00,58.96,59.01,58.86,58.86,214055.0,53.1134,53.1585,53.0234,53.0234,214055.0
2022-01-25 10:00:00,58.87,58.89,58.69,58.77,296068.0,53.0324,53.0504,52.8702,52.9423,296068.0
2022-01-25 10:05:00,58.77,58.96,58.73,58.96,203728.0,52.9423,53.1134,52.9062,53.1134,203728.0
2022-01-25 10:10:00,58.95,58.99,58.87,58.92,211221.0,53.1044,53.1405,53.0324,53.0774,211221.0
2022-01-25 10:15:00,58.91,59.0,58.87,58.94,356448.0,53.0684,53.1495,53.0324,53.0954,356448.0
2022-01-25 10:20:00,58.95,59.11,58.92,59.11,257265.0,53.1044,53.2486,53.0774,53.2486,257265.0
2022-01-25 10:25:00,59.11,59.28,59.09,59.28,175820.0,53.2486,53.4017,53.2306,53.4017,175820.0
2022-01-25 10:30:00,59.28,59.37,59.23,59.28,124990.0,53.4017,53.4828,53.3567,53.4017,124990.0
2022-01-25 10:35:00,59.28,59.32,59.21,59.28,179167.0,53.4017,53.4377,53.3387,53.4017,179167.0
2022-01-25 10:40:00,59.28,59.41,59.27,59.41,160806.0,53.4017,53.5188,53.3927,53.5188,160806.0
2022-01-25 10:45:00,59.4,59.49,59.3,59.43,264779.0,53.5098,53.5909,53.4197,53.5368,264779.0
2022-01-25 10:50:00,59.42,59.52,59.4,59.43,141540.0,53.5278,53.6179,53.5098,53.5368,141540.0
2022-01-25 10:55:00,59.44,59.47,59.32,59.34,104970.0,53.5458,53.5729,53.4377,53.4558,104970.0
2022-01-25 11:00:00,59.34,59.43,59.28,59.3,118555.0,53.4558,53.5368,53.4017,53.4197,118555.0
2022-01-25 11:05:00,59.3,59.3,59.16,59.23,105642.0,53.4197,53.4197,53.2936,53.3567,105642.0
2022-01-25 11:10:00,59.23,59.27,59.18,59.18,81561.0,53.3567,53.3927,53.3116,53.3116,81561.0
2022-01-25 11:15:00,59.19,59.27,59.18,59.21,232581.0,53.3206,53.3927,53.3116,53.3387,232581.0
2022-01-25 11:20:00,59.22,59.31,59.19,59.3,194224.0,53.3477,53.4287,53.3206,53.4197,194224.0
2022-01-25 11:25:00,59.31,59.4,59.22,59.38,236900.0,53.4287,53.5098,53.3477,53.4918,236900.0
2022-01-25 11:30:00,59.38,59.42,59.28,59.29,82233.0,53.4918,53.5278,53.4017,53.4107,82233.0
2022-01-25 11:35:00,59.28,59.36,59.09,59.16,152988.0,53.4017,53.4738,53.2306,53.2936,152988.0
2022-01-25 11:40:00,59.16,59.16,59.07,59.07,62727.0,53.2936,53.2936,53.2125,53.2125,62727.0
2022-01-25 11:45:00,59.07,59.15,59.06,59.15,78866.0,53.2125,53.2846,53.2035,53.2846,78866.0
2022-01-25 11:50:00,59.14,59.14,59.05,59.12,259107.0,53.2756,53.2756,53.1945,53.2576,259107.0
2022-01-25 11:55:00,59.12,59.17,58.97,59.0,141566.0,53.2576,53.3026,53.1225,53.1495,141566.0
2022-01-25 12:00:00,59.0,59.03,58.94,59.02,91893.0,53.1495,53.1765,53.0954,53.1675,91893.0
2022-01-25 12:05:00,59.02,59.19,58.98,59.18,156870.0,53.1675,53.3206,53.1315,53.3116,156870.0
2022-01-25 12:10:00,59.18,59.18,59.1,59.16,148264.0,53.3116,53.3116,53.2396,53.2936,148264.0
2022-01-25 12:15:00,59.16,59.2,59.07,59.16,185768.0,53.2936,53.3296,53.2125,53.2936,185768.0
2022-01-25 12:20:00,59.15,59.27,59.14,59.25,217342.0,53.2846,53.3927,53.2756,53.3747,217342.0
2022-01-25 12:25:00,59.25,59.28,59.21,59.25,160376.0,53.3747,53.4017,53.3387,53.3747,160376.0
2022-01-25 12:30:00,59.25,59.27,59.16,59.18,145836.0,53.3747,53.3927,53.2936,53.3116,145836.0
2022-01-25 12:35:00,59.18,59.23,59.15,59.18,107102.0,53.3116,53.3567,53.2846,53.3116,107102.0
2022-01-25 12:40:00,59.17,59.17,59.08,59.15,89092.0,53.3026,53.3026,53.2215,53.2846,89092.0
2022-01-25 12:45:00,59.15,59.17,59.05,59.07,66335.0,53.2846,53.3026,53.1945,53.2125,66335.0
2022-01-25 12:50:00,59.07,59.1,59.05,59.07,86519.0,53.2125,53.2396,53.1945,53.2125,86519.0
2022-01-25 12:55:00,59.06,59.08,58.99,59.08,86130.0,53.2035,53.2215,53.1405,53.2215,86130.0
2022-01-25 13:00:00,59.08,59.1,59.02,59.05,138885.0,53.2215,53.2396,53.1675,53.1945,138885.0
2022-01-25 13:05:00,59.06,59.07,59.0,59.04,114800.0,53.2035,53.2125,53.1495,53.1855,114800.0
2022-01-25 13:10:00,59.04,59.08,59.01,59.07,93819.0,53.1855,53.2215,53.1585,53.2125,93819.0
2022-01-25 13:15:00,59.06,59.13,59.03,59.12,67730.0,53.2035,53.2666,53.1765,53.2576,67730.0
2022-01-25 13:20:00,59.11,59.17,59.08,59.14,100649.0,53.2486,53.3026,53.2215,53.2756,100649.0
2022-01-25 13:25:00,59.14,59.35,59.14,59.34,193601.0,53.2756,53.4648,53.2756,53.4558,193601.0
2022-01-25 13:30:00,59.34,59.44,59.33,59.39,195865.0,53.4558,53.5458,53.4468,53.5008,195865.0
2022-01-25 13:35:00,59.4,59.45,59.35,59.43,252683.0,53.5098,53.5549,53.4648,53.5368,252683.0
2022-01-25 13:40:00,59.44,59.44,59.35,59.43,101947.0,53.5458,53.5458,53.4648,53.5368,101947.0
2022-01-25 13:45:00,59.44,59.51,59.39,59.51,93386.0,53.5458,53.6089,53.5008,53.6089,93386.0
2022-01-25 13:50:00,59.51,59.57,59.5,59.56,64363.0,53.6089,53.663,53.5999,53.6539,64363.0
2022-01-25 13:55:00,59.55,59.6,59.52,59.57,83648.0,53.6449,53.69,53.6179,53.663,83648.0
2022-01-25 14:00:00,59.57,59.59,59.5,59.54,135473.0,53.663,53.681,53.5999,53.6359,135473.0
2022-01-25 14:05:00,59.54,59.58,59.5,59.58,118128.0,53.6359,53.672,53.5999,53.672,118128.0
2022-01-25 14:10:00,59.58,59.72,59.57,59.7,91400.0,53.672,53.7981,53.663,53.7801,91400.0
2022-01-25 14:15:00,59.69,59.72,59.64,59.68,137193.0,53.7711,53.7981,53.726,53.762,137193.0
2022-01-25 14:20:00,59.68,59.71,59.63,59.65,86113.0,53.762,53.7891,53.717,53.735,86113.0
2022-01-25 14:25:00,59.65,59.68,59.61,59.67,122943.0,53.735,53.762,53.699,53.753,122943.0
2022-01-25 14:30:00,59.67,59.71,59.65,59.66,114043.0,53.753,53.7891,53.735,53.744,114043.0
2022-01-25 14:35:00,59.67,59.79,59.67,59.78,104109.0,53.753,53.8611,53.753,53.8521,104109.0
2022-01-25 14:40:00,59.77,59.88,59.75,59.88,103526.0,53.8431,53.9422,53.8251,53.9422,103526.0
2022-01-25 14:45:00,59.87,59.93,59.85,59.9,164951.0,53.9332,53.9873,53.9152,53.9602,164951.0
2022-01-25 14:50:00,59.91,59.97,59.9,59.95,136118.0,53.9692,54.0233,53.9602,54.0053,136118.0
2022-01-25 14:55:00,59.95,60.02,59.92,60.02,192487.0,54.0053,54.0683,53.9782,54.0683,192487.0
2022-01-25 15:00:00,60.02,60.05,59.95,59.98,162691.0,54.0683,54.0954,54.0053,54.0323,162691.0
2022-01-25 15:05:00,59.98,59.98,59.9,59.91,126228.0,54.0323,54.0323,53.9602,53.9692,126228.0
2022-01-25 15:10:00,59.91,59.93,59.83,59.88,290082.0,53.9692,53.9873,53.8972,53.9422,290082.0
2022-01-25 15:15:00,59.88,59.95,59.86,59.93,114861.0,53.9422,54.0053,53.9242,53.9873,114861.0
2022-01-25 15:20:00,59.94,59.95,59.8,59.81,110233.0,53.9963,54.0053,53.8701,53.8792,110233.0
2022-01-25 15:25:00,59.81,59.82,59.73,59.75,146574.0,53.8792,53.8882,53.8071,53.8251,146574.0
2022-01-25 15:30:00,59.76,59.76,59.61,59.64,160518.0,53.8341,53.8341,53.699,53.726,160518.0
2022-01-25 15:35:00,59.64,59.76,59.6,59.75,173159.0,53.726,53.8341,53.69,53.8251,173159.0
2022-01-25 15:40:00,59.74,59.83,59.74,59.81,184174.0,53.8161,53.8972,53.8161,53.8792,184174.0
2022-01-25 15:45:00,59.81,59.88,59.78,59.8,276925.0,53.8792,53.9422,53.8521,53.8701,276925.0
2022-01-25 15:50:00,59.81,59.82,59.7,59.71,432898.0,53.8792,53.8882,53.7801,53.7891,432898.0
2022-01-25 15:55:00,59.71,59.84,59.7,59.83,904217.0,53.7891,53.9062,53.7801,53.8972,904217.0
2022-01-26 09:30:00,59.79,59.83,59.45,59.74,409266.0,53.8611,53.8972,53.5549,53.8161,409266.0
2022-01-26 09:35:00,59.73,59.78,59.65,59.75,139319.0,53.8071,53.8521,53.735,53.8251,139319.0
2022-01-26 09:40:00,59.76,59.9,59.7,59.9,103779.0,53.8341,53.9602,53.7801,53.9602,103779.0
2022-01-26 09:45:00,59.9,60.18,59.89,60.17,101021.0,53.9602,54.2125,53.9512,54.2035,101021.0
2022-01-26 09:50:00,60.16,60.26,60.15,60.24,115232.0,54.1944,54.2845,54.1854,54.2665,115232.0
2022-01-26 09:55:00,60.25,60.26,60.09,60.26,95304.0,54.2755,54.2845,54.1314,54.2845,95304.0
2022-01-26 10:00:00,60.26,60.35,60.19,60.31,131775.0,54.2845,54.3656,54.2215,54.3296,131775.0
2022-01-26 10:05:00,60.3,60.31,60.14,60.22,61401.0,54.3206,54.3296,54.1764,54.2485,61401.0
2022-01-26 10:10:00,60.21,60.21,60.06,60.06,90587.0,54.2395,54.2395,54.1044,54.1044,90587.0
2022-01-26 10:15:00,60.07,60.13,59.97,60.07,98835.0,54.1134,54.1674,54.0233,54.1134,98835.0
2022-01-26 10:20:00,60.06,60.14,60.06,60.07,76088.0,54.1044,54.1764,54.1044,54.1134,76088.0
2022-01-26 10:25:00,60.06,60.07,59.89,59.94,104073.0,54.1044,54.1134,53.9512,53.9963,104073.0
2022-01-26 10:30:00,59.94,59.96,59.84,59.93,92873.0,53.9963,54.0143,53.9062,53.9873,92873.0
2022-01-26 10:35:00,59.91,59.98,59.85,59.85,106430.0,53.9692,54.0323,53.9152,53.9152,106430.0
2022-01-26 10:40:00,59.86,59.93,59.84,59.86,73534.0,53.9242,53.9873,53.9062,53.9242,73534.0
2022-01-26 10:45:00,59.85,59.87,59.78,59.86,117315.0,53.9152,53.9332,53.8521,53.9242,117315.0
2022-01-26 10:50:00,59.86,59.99,59.84,59.98,93757.0,53.9242,54.0413,53.9062,54.0323,93757.0
2022-01-26 10:55:00,59.98,60.02,59.93,59.99,85198.0,54.0323,54.0683,53.9873,54.0413,85198.0
2022-01-26 11:00:00,59.99,60.01,59.93,59.96,84531.0,54.0413,54.0593,53.9873,54.0143,84531.0
2022-01-26 11:05:00,59.97,60.08,59.96,60.07,85679.0,54.0233,54.1224,54.0143,54.1134,85679.0
2022-01-26 11:10:00,60.06,60.12,60.06,60.08,113184.0,54.1044,54.1584,54.1044,54.1224,113184.0
2022-01-26 11:15:00,60.08,60.09,59.99,60.04,108528.0,54.1224,54.1314,54.0413,54.0863,108528.0
2022-01-26 11:20:00,60.04,60.17,60.01,60.15,83776.0,54.0863,54.2035,54.0593,54.1854,83776.0
2022-01-26 11:25:00,60.15,60.21,60.15,60.17,84340.0,54.1854,54.2395,54.1854,54.2035,84340.0
2022-01-26 11:30:00,60.17,60.24,60.11,60.17,166495.0,54.2035,54.2665,54.1494,54.2035,166495.0
2022-01-26 11:35:00,60.16,60.19,60.1,60.15,70211.0,54.1944,54.2215,54.1404,54.1854,70211.0
2022-01-26 11:40:00,60.14,60.23,60.14,60.17,90601.0,54.1764,54.2575,54.1764,54.2035,90601.0
2022-01-26 11:45:00,60.17,60.19,60.11,60.12,78897.0,54.2035,54.2215,54.1494,54.1584,78897.0
2022-01-26 11:50:00,60.12,60.12,59.97,60.05,89941.0,54.1584,54.1584,54.0233,54.0954,89941.0
2022-01-26 11:55:00,60.05,60.11,60.02,60.07,71619.0,54.0954,54.1494,54.0683,54.1134,71619.0
2022-01-26 12:00:00,60.07,60.14,60.05,60.07,136395.0,54.1134,54.1764,54.0954,54.1134,136395.0
2022-01-26 12:05:00,60.07,60.09,60.01,60.02,84038.0,54.1134,54.1314,54.0593,54.0683,84038.0
2022-01-26 12:10:00,60.02,60.08,59.99,60.07,133061.0,54.0683,54.1224,54.0413,54.1134,133061.0
2022-01-26 12:15:00,60.06,60.13,60.05,60.11,82697.0,54.1044,54.1674,54.0954,54.1494,82697.0
2022-01-26 12:20:00,60.11,60.14,60.07,60.09,68994.0,54.1494,54.1764,54.1134,54.1314,68994.0
2022-01-26 12:25:00,60.09,60.15,60.06,60.14,67560.0,54.1314,54.1854,54.1044,54.1764,67560.0
2022-01-26 12:30:00,60.14,60.16,60.09,60.1,56867.0,54.1764,54.1944,54.1314,54.1404,56867.0
2022-01-26 12:35:00,60.1,60.11,60.03,60.06,70670.0,54.1404,54.1494,54.0773,54.1044,70670.0
2022-01-26 12:40:00,60.05,60.08,60.02,60.08,70066.0,54.0954,54.1224,54.0683,54.1224,70066.0
2022-01-26 12:45:00,60.08,60.08,60.02,60.04,112867.0,54.1224,54.1224,54.0683,54.0863,112867.0
2022-01-26 12:50:00,60.04,60.1,60.02,60.08,65658.0,54.0863,54.1404,54.0683,54.1224,65658.0
2022-01-26 12:55:00,60.07,60.12,60.06,60.11,87647.0,54.1134,54.1584,54.1044,54.1494,87647.0
2022-01-26 13:00:00,60.11,60.12,60.02,60.06,126105.0,54.1494,54.1584,54.0683,54.1044,126105.0
2022-01-26 13:05:00,60.06,60.1,60.03,60.07,79824.0,54.1044,54.1404,54.0773,54.1134,79824.0
2022-01-26 13:10:00,60.06,60.09,60.05,60.08,67183.0,54.1044,54.1314,54.0954,54.1224,67183.0
2022-01-26 13:15:00,60.07,60.1,59.99,59.99,76645.0,54.1134,54.1404,54.0413,54.0413,76645.0
2022-01-26 13:20:00,59.99,59.99,59.91,59.95,100098.0,54.0413,54.0413,53.9692,54.0053,100098.0
2022-01-26 13:25:00,59.95,60.0,59.94,59.99,91348.0,54.0053,54.0503,53.9963,54.0413,91348.0
2022-01-26 13:30:00,59.98,60.04,59.95,59.97,121995.0,54.0323,54.0863,54.0053,54.0233,121995.0
2022-01-26 13:35:00,59.97,59.98,59.94,59.97,117363.0,54.0233,54.0323,53.9963,54.0233,117363.0
2022-01-26 13:40:00,59.97,60.0,59.95,59.98,107477.0,54.0233,54.0503,54.0053,54.0323,107477.0
2022-01-26 13:45:00,59.98,60.0,59.91,59.94,105827.0,54.0323,54.0503,53.9692,53.9963,105827.0
2022-01-26 13:50:00,59.93,59.94,59.88,59.91,70294.0,53.9873,53.9963,53.9422,53.9692,70294.0
2022-01-26 13:55:00,59.9,59.98,59.88,59.92,164529.0,53.9602,54.0323,53.9422,53.9782,164529.0
2022-01-26 14:00:00,59.93,60.2,59.86,60.01,376472.0,53.9873,54.2305,53.9242,54.0593,376472.0
2022-01-26 14:05:00,60.0,60.1,59.92,59.93,127734.0,54.0503,54.1404,53.9782,53.9873,127734.0
2022-01-26 14:10:00,59.94,60.04,59.88,59.91,177149.0,53.9963,54.0863,53.9422,53.9692,177149.0
2022-01-26 14:15:00,59.91,59.98,59.85,59.95,175078.0,53.9692,54.0323,53.9152,54.0053,175078.0
2022-01-26 14:20:00,59.96,59.98,59.88,59.95,144189.0,54.0143,54.0323,53.9422,54.0053,144189.0
2022-01-26 14:25:00,59.95,60.08,59.95,60.01,141609.0,54.0053,54.1224,54.0053,54.0593,141609.0
2022-01-26 14:30:00,60.01,60.06,59.8,59.84,277708.0,54.0593,54.1044,53.8701,53.9062,277708.0
2022-01-26 14:35:00,59.85,60.08,59.77,59.97,360883.0,53.9152,54.1224,53.8431,54.0233,360883.0
2022-01-26 14:40:00,59.98,59.99,59.68,59.74,339639.0,54.0323,54.0413,53.762,53.8161,339639.0
2022-01-26 14:45:00,59.74,59.74,59.56,59.66,337051.0,53.8161,53.8161,53.6539,53.744,337051.0
2022-01-26 14:50:00,59.65,59.87,59.64,59.7,289162.0,53.735,53.9332,53.726,53.7801,289162.0
2022-01-26 14:55:00,59.69,59.84,59.65,59.84,283895.0,53.7711,53.9062,53.735,53.9062,283895.0
2022-01-26 15:00:00,59.83,59.85,59.59,59.69,314168.0,53.8972,53.9152,53.681,53.7711,314168.0
2022-01-26 15:05:00,59.68,59.69,59.45,59.45,249509.0,53.762,53.7711,53.5549,53.5549,249509.0
2022-01-26 15:10:00,59.46,59.58,59.39,59.39,343703.0,53.5639,53.672,53.5008,53.5008,343703.0
2022-01-26 15:15:00,59.4,59.45,59.27,59.32,283898.0,53.5098,53.5549,53.3927,53.4377,283898.0
2022-01-26 15:20:00,59.31,59.34,59.21,59.29,325381.0,53.4287,53.4558,53.3387,53.4107,325381.0
2022-01-26 15:25:00,59.3,59.38,59.23,59.33,358418.0,53.4197,53.4918,53.3567,53.4468,358418.0
2022-01-26 15:30:00,59.33,59.4,59.27,59.32,469458.0,53.4468,53.5098,53.3927,53.4377,469458.0
2022-01-26 15:35:00,59.33,59.38,59.24,59.32,555359.0,53.4468,53.4918,53.3657,53.4377,555359.0
2022-01-26 15:40:00,59.32,59.46,59.28,59.44,537909.0,53.4377,53.5639,53.4017,53.5458,537909.0
2022-01-26 15:45:00,59.44,59.57,59.38,59.47,474043.0,53.5458,53.663,53.4918,53.5729,474043.0
2022-01-26 15:50:00,59.46,59.71,59.4,59.68,649238.0,53.5639,53.7891,53.5098,53.762,649238.0
2022-01-26 15:55:00,59.68,59.74,59.55,59.65,1216819.0,53.762,53.8161,53.6449,53.735,1216819.0
2022-01-27 09:30:00,59.88,60.32,59.88,60.14,488253.0,53.9422,54.3386,53.9422,54.1764,488253.0
2022-01-27 09:35:00,60.14,60.26,60.06,60.18,205210.0,54.1764,54.2845,54.1044,54.2125,205210.0
2022-01-27 09:40:00,60.19,60.36,60.18,60.3,236039.0,54.2215,54.3746,54.2125,54.3206,236039.0
2022-01-27 09:45:00,60.32,60.59,60.28,60.45,474899.0,54.3386,54.5818,54.3025,54.4557,474899.0
2022-01-27 09:50:00,60.46,60.58,60.44,60.52,162896.0,54.4647,54.5728,54.4467,54.5188,162896.0
2022-01-27 09:55:00,60.51,60.73,60.47,60.72,258375.0,54.5097,54.7079,54.4737,54.6989,258375.0
2022-01-27 10:00:00,60.71,60.73,60.54,60.68,176491.0,54.6899,54.7079,54.5368,54.6629,176491.0
2022-01-27 10:05:00,60.68,60.73,60.58,60.72,140121.0,54.6629,54.7079,54.5728,54.6989,140121.0
2022-01-27 10:10:00,60.73,60.78,60.68,60.73,184492.0,54.7079,54.753,54.6629,54.7079,184492.0
2022-01-27 10:15:00,60.74,60.75,60.61,60.67,133854.0,54.7169,54.7259,54.5998,54.6539,133854.0
2022-01-27 10:20:00,60.67,60.75,60.64,60.66,182403.0,54.6539,54.7259,54.6269,54.6449,182403.0
2022-01-27 10:25:00,60.67,60.7,60.61,60.62,152326.0,54.6539,54.6809,54.5998,54.6088,152326.0
2022-01-27 10:30:00,60.63,60.68,60.46,60.61,187481.0,54.6178,54.6629,54.4647,54.5998,187481.0
2022-01-27 10:35:00,60.59,60.62,60.45,60.46,331641.0,54.5818,54.6088,54.4557,54.4647,331641.0
2022-01-27 10:40:00,60.45,60.68,60.41,60.68,359386.0,54.4557,54.6629,54.4197,54.6629,359386.0
2022-01-27 10:45:00,60.68,60.75,60.66,60.73,325706.0,54.6629,54.7259,54.6449,54.7079,325706.0
2022-01-27 10:50:00,60.72,60.79,60.68,60.75,131659.0,54.6989,54.762,54.6629,54.7259,131659.0
2022-01-27 10:55:00,60.74,60.9,60.72,60.86,205264.0,54.7169,54.8611,54.6989,54.825,205264.0
2022-01-27 11:00:00,60.86,60.93,60.84,60.86,185767.0,54.825,54.8881,54.807,54.825,185767.0
2022-01-27 11:05:00,60.86,60.89,60.75,60.78,186046.0,54.825,54.8521,54.7259,54.753,186046.0
2022-01-27 11:10:00,60.79,60.86,60.77,60.8,125041.0,54.762,54.825,54.744,54.771,125041.0
2022-01-27 11:15:00,60.8,60.8,60.67,60.74,228847.0,54.771,54.771,54.6539,54.7169,228847.0
2022-01-27 11:20:00,60.73,60.79,60.67,60.69,143021.0,54.7079,54.762,54.6539,54.6719,143021.0
2022-01-27 11:25:00,60.7,60.75,60.67,60.73,204573.0,54.6809,54.7259,54.6539,54.7079,204573.0
2022-01-27 11:30:00,60.73,60.77,60.68,60.73,132996.0,54.7079,54.744,54.6629,54.7079,132996.0
2022-01-27 11:35:00,60.72,60.76,60.67,60.76,497698.0,54.6989,54.735,54.6539,54.735,497698.0
2022-01-27 11:40:00,60.77,60.8,60.73,60.78,106568.0,54.744,54.771,54.7079,54.753,106568.0
2022-01-27 11:45:00,60.78,60.86,60.75,60.85,89653.0,54.753,54.825,54.7259,54.816,89653.0
2022-01-27 11:50:00,60.85,60.85,60.69,60.71,150907.0,54.816,54.816,54.6719,54.6899,150907.0
2022-01-27 11:55:00,60.72,60.82,60.67,60.8,107344.0,54.6989,54.789,54.6539,54.771,107344.0
2022-01-27 12:00:00,60.81,60.83,60.76,60.8,237305.0,54.78,54.798,54.735,54.771,237305.0
2022-01-27 12:05:00,60.8,60.8,60.58,60.61,104084.0,54.771,54.771,54.5728,54.5998,104084.0
2022-01-27 12:10:00,60.61,60.61,60.49,60.52,82744.0,54.5998,54.5998,54.4917,54.5188,82744.0
2022-01-27 12:15:00,60.53,60.53,60.3,60.33,86392.0,54.5278,54.5278,54.3206,54.3476,86392.0
2022-01-27 12:20:00,60.33,60.36,60.27,60.3,63881.0,54.3476,54.3746,54.2935,54.3206,63881.0
2022-01-27 12:25:00,60.3,60.34,60.19,60.25,83871.0,54.3206,54.3566,54.2215,54.2755,83871.0
2022-01-27 12:30:00,60.25,60.28,60.1,60.12,94164.0,54.2755,54.3025,54.1404,54.1584,94164.0
2022-01-27 12:35:00,60.13,60.13,60.0,60.02,130095.0,54.1674,54.1674,54.0503,54.0683,130095.0
2022-01-27 12:40:00,60.03,60.05,59.98,59.99,112947.0,54.0773,54.0954,54.0323,54.0413,112947.0
2022-01-27 12:45:00,59.99,60.0,59.82,59.83,122004.0,54.0413,54.0503,53.8882,53.8972,122004.0
2022-01-27 12:50:00,59.85,59.97,59.84,59.9,140604.0,53.9152,54.0233,53.9062,53.9602,140604.0
2022-01-27 12:55:00,59.91,60.0,59.88,59.9,100872.0,53.9692,54.0503,53.9422,53.9602,100872.0
2022-01-27 13:00:00,59.9,59.92,59.81,59.82,126235.0,53.9602,53.9782,53.8792,53.8882,126235.0
2022-01-27 13:05:00,59.82,59.83,59.71,59.74,108961.0,53.8882,53.8972,53.7891,53.8161,108961.0
2022-01-27 13:10:00,59.74,59.76,59.71,59.75,87463.0,53.8161,53.8341,53.7891,53.8251,87463.0
2022-01-27 13:15:00,59.75,59.82,59.68,59.69,99331.0,53.8251,53.8882,53.762,53.7711,99331.0
2022-01-27 13:20:00,59.69,59.7,59.58,59.58,129328.0,53.7711,53.7801,53.672,53.672,129328.0
2022-01-27 13:25:00,59.58,59.7,59.58,59.6,117934.0,53.672,53.7801,53.672,53.69,117934.0
2022-01-27 13:30:00,59.61,59.68,59.59,59.67,201752.0,53.699,53.762,53.681,53.753,201752.0
2022-01-27 13:35:00,59.68,59.73,59.6,59.62,171739.0,53.762,53.8071,53.69,53.708,171739.0
2022-01-27 13:40:00,59.61,59.73,59.57,59.66,114532.0,53.699,53.8071,53.663,53.744,114532.0
2022-01-27 13:45:00,59.67,59.69,59.63,59.66,79452.0,53.753,53.7711,53.717,53.744,79452.0
2022-01-27 13:50:00,59.65,59.66,59.58,59.59,142466.0,53.735,53.744,53.672,53.681,142466.0
2022-01-27 13:55:00,59.6,59.72,59.57,59.69,175062.0,53.69,53.7981,53.663,53.7711,175062.0
2022-01-27 14:00:00,59.68,59.83,59.64,59.8,155738.0,53.762,53.8972,53.726,53.8701,155738.0
2022-01-27 14:05:00,59.81,59.88,59.75,59.79,161609.0,53.8792,53.9422,53.8251,53.8611,161609.0
2022-01-27 14:10:00,59.79,59.84,59.72,59.75,147243.0,53.8611,53.9062,53.7981,53.8251,147243.0
2022-01-27 14:15:00,59.75,59.75,59.59,59.61,106945.0,53.8251,53.8251,53.681,53.699,106945.0
2022-01-27 14:20:00,59.62,59.63,59.54,59.57,125094.0,53.708,53.717,53.6359,53.663,125094.0
2022-01-27 14:25:00,59.58,59.61,59.54,59.57,86110.0,53.672,53.699,53.6359,53.663,86110.0
2022-01-27 14:30:00,59.57,59.65,59.54,59.57,124214.0,53.663,53.735,53.6359,53.663,124214.0
2022-01-27 14:35:00,59.58,59.69,59.57,59.68,158074.0,53.672,53.7711,53.663,53.762,158074.0
2022-01-27 14:40:00,59.67,59.77,59.66,59.73,181288.0,53.753,53.8431,53.744,53.8071,181288.0
2022-01-27 14:45:00,59.73,59.82,59.73,59.74,136281.0,53.8071,53.8882,53.8071,53.8161,136281.0
2022-01-27 14:50:00,59.74,59.75,59.62,59.64,142275.0,53.8161,53.8251,53.708,53.726,142275.0
2022-01-27 14:55:00,59.63,59.67,59.56,59.65,203263.0,53.717,53.753,53.6539,53.735,203263.0
2022-01-27 15:00:00,59.65,59.8,59.65,59.79,130436.0,53.735,53.8701,53.735,53.8611,130436.0
2022-01-27 15:05:00,59.79,59.81,59.71,59.73,111150.0,53.8611,53.8792,53.7891,53.8071,111150.0
2022-01-27 15:10:00,59.73,59.76,59.52,59.54,137115.0,53.8071,53.8341,53.6179,53.6359,137115.0
2022-01-27 15:15:00,59.55,59.65,59.5,59.65,140074.0,53.6449,53.735,53.5999,53.735,140074.0
2022-01-27 15:20:00,59.64,59.73,59.6,59.72,149049.0,53.726,53.8071,53.69,53.7981,149049.0
2022-01-27 15:25:00,59.72,59.86,59.7,59.79,163887.0,53.7981,53.9242,53.7801,53.8611,163887.0
2022-01-27 15:30:00,59.79,59.88,59.77,59.85,145424.0,53.8611,53.9422,53.8431,53.9152,145424.0
2022-01-27 15:35:00,59.85,59.88,59.63,59.64,374257.0,53.9152,53.9422,53.717,53.726,374257.0
2022-01-27 15:40:00,59.65,59.88,59.63,59.84,291470.0,53.735,53.9422,53.717,53.9062,291470.0
2022-01-27 15:45:00,59.85,59.94,59.7,59.73,361576.0,53.9152,53.9963,53.7801,53.8071,361576.0
2022-01-27 15:50:00,59.73,59.76,59.68,59.7,376175.0,53.8071,53.8341,53.762,53.7801,376175.0
2022-01-27 15:55:00,59.69,59.75,59.63,59.65,876550.0,53.7711,53.8251,53.717,53.735,876550.0
2022-01-28 09:30:00,59.39,59.5,59.13,59.14,604264.0,53.5008,53.5999,53.2666,53.2756,604264.0
2022-01-28 09:35:00,59.17,59.17,58.94,59.04,221912.0,53.3026,53.3026,53.0954,53.1855,221912.0
2022-01-28 09:40:00,59.03,59.19,59.02,59.12,176876.0,53.1765,53.3206,53.1675,53.2576,176876.0
2022-01-28 09:45:00,59.13,59.18,59.08,59.13,237856.0,53.2666,53.3116,53.2215,53.2666,237856.0
2022-01-28 09:50:00,59.12,59.25,59.08,59.13,202941.0,53.2576,53.3747,53.2215,53.2666,202941.0
2022-01-28 09:55:00,59.12,59.23,59.11,59.16,148445.0,53.2576,53.3567,53.2486,53.2936,148445.0
2022-01-28 10:00:00,59.17,59.32,59.12,59.32,162654.0,53.3026,53.4377,53.2576,53.4377,162654.0
2022-01-28 10:05:00,59.32,59.45,59.26,59.44,144178.0,53.4377,53.5549,53.3837,53.5458,144178.0
2022-01-28 10:10:00,59.43,59.54,59.42,59.53,175329.0,53.5368,53.6359,53.5278,53.6269,175329.0
2022-01-28 10:15:00,59.54,59.64,59.53,59.59,170377.0,53.6359,53.726,53.6269,53.681,170377.0
2022-01-28 10:20:00,59.6,59.65,59.55,59.62,168970.0,53.69,53.735,53.6449,53.708,168970.0
2022-01-28 10:25:00,59.63,59.7,59.59,59.7,117203.0,53.717,53.7801,53.681,53.7801,117203.0
2022-01-28 10:30:00,59.7,59.71,59.54,59.56,283848.0,53.7801,53.7891,53.6359,53.6539,283848.0
2022-01-28 10:35:00,59.57,59.66,59.54,59.64,127103.0,53.663,53.744,53.6359,53.726,127103.0
2022-01-28 10:40:00,59.63,59.64,59.48,59.58,163454.0,53.717,53.726,53.5819,53.672,163454.0
2022-01-28 10:45:00,59.58,59.71,59.49,59.7,136879.0,53.672,53.7891,53.5909,53.7801,136879.0
2022-01-28 10:50:00,59.71,59.82,59.68,59.79,165615.0,53.7891,53.8882,53.762,53.8611,165615.0
2022-01-28 10:55:00,59.79,59.8,59.63,59.78,181321.0,53.8611,53.8701,53.717,53.8521,181321.0
2022-01-28 11:00:00,59.78,59.82,59.67,59.67,132149.0,53.8521,53.8882,53.753,53.753,132149.0
2022-01-28 11:05:00,59.68,59.78,59.68,59.72,133017.0,53.762,53.8521,53.762,53.7981,133017.0
2022-01-28 11:10:00,59.71,59.88,59.7,59.85,130393.0,53.7891,53.9422,53.7801,53.9152,130393.0
2022-01-28 11:15:00,59.86,59.87,59.79,59.8,163494.0,53.9242,53.9332,53.8611,53.8701,163494.0
2022-01-28 11:20:00,59.82,59.84,59.72,59.8,175738.0,53.8882,53.9062,53.7981,53.8701,175738.0
2022-01-28 11:25:00,59.8,59.88,59.79,59.87,114289.0,53.8701,53.9422,53.8611,53.9332,114289.0
2022-01-28 11:30:00,59.88,59.91,59.82,59.89,153522.0,53.9422,53.9692,53.8882,53.9512,153522.0
2022-01-28 11:35:00,59.9,59.97,59.88,59.89,136018.0,53.9602,54.0233,53.9422,53.9512,136018.0
2022-01-28 11:40:00,59.88,59.94,59.84,59.94,86193.0,53.9422,53.9963,53.9062,53.9963,86193.0
2022-01-28 11:45:00,59.94,59.94,59.87,59.91,88603.0,53.9963,53.9963,53.9332,53.9692,88603.0
2022-01-28 11:50:00,59.9,59.93,59.84,59.9,76591.0,53.9602,53.9873,53.9062,53.9602,76591.0
2022-01-28 11:55:00,59.89,59.96,59.87,59.91,114821.0,53.9512,54.0143,53.9332,53.9692,114821.0
2022-01-28 12:00:00,59.91,59.95,59.88,59.94,77376.0,53.9692,54.0053,53.9422,53.9963,77376.0
2022-01-28 12:05:00,59.94,59.97,59.89,59.92,70946.0,53.9963,54.0233,53.9512,53.9782,70946.0
2022-01-28 12:10:00,59.93,59.95,59.85,59.89,80962.0,53.9873,54.0053,53.9152,53.9512,80962.0
2022-01-28 12:15:00,59.89,60.0,59.87,59.98,108250.0,53.9512,54.0503,53.9332,54.0323,108250.0
2022-01-28 12:20:00,59.98,60.02,59.93,60.0,131009.0,54.0323,54.0683,53.9873,54.0503,131009.0
2022-01-28 12:25:00,59.99,59.99,59.92,59.96,70778.0,54.0413,54.0413,53.9782,54.0143,70778.0
2022-01-28 12:30:00,59.96,60.0,59.94,59.99,73407.0,54.0143,54.0503,53.9963,54.0413,73407.0
2022-01-28 12:35:00,59.99,60.0,59.92,59.97,96552.0,54.0413,54.0503,53.9782,54.0233,96552.0
2022-01-28 12:40:00,59.97,60.04,59.94,60.0,101624.0,54.0233,54.0863,53.9963,54.0503,101624.0
2022-01-28 12:45:00,59.99,60.01,59.81,59.86,372467.0,54.0413,54.0593,53.8792,53.9242,372467.0
2022-01-28 12:50:00,59.85,59.85,59.77,59.84,98828.0,53.9152,53.9152,53.8431,53.9062,98828.0
2022-01-28 12:55:00,59.85,59.92,59.85,59.89,42160.0,53.9152,53.9782,53.9152,53.9512,42160.0
2022-01-28 13:00:00,59.9,60.0,59.9,60.0,78196.0,53.9602,54.0503,53.9602,54.0503,78196.0
2022-01-28 13:05:00,60.01,60.04,59.99,60.03,262921.0,54.0593,54.0863,54.0413,54.0773,262921.0
2022-01-28 13:10:00,60.03,60.07,60.0,60.04,175923.0,54.0773,54.1134,54.0503,54.0863,175923.0
2022-01-28 13:15:00,60.04,60.1,60.02,60.07,112388.0,54.0863,54.1404,54.0683,54.1134,112388.0
2022-01-28 13:20:00,60.07,60.1,60.02,60.07,114756.0,54.1134,54.1404,54.0683,54.1134,114756.0
2022-01-28 13:25:00,60.08,60.1,60.02,60.08,90407.0,54.1224,54.1404,54.0683,54.1224,90407.0
2022-01-28 13:30:00,60.09,60.16,60.09,60.13,97321.0,54.1314,54.1944,54.1314,54.1674,97321.0
2022-01-28 13:35:00,60.13,60.18,60.12,60.17,117922.0,54.1674,54.2125,54.1584,54.2035,117922.0
2022-01-28 13:40:00,60.17,60.22,60.14,60.18,128690.0,54.2035,54.2485,54.1764,54.2125,128690.0
2022-01-28 13:45:00,60.19,60.25,60.17,60.22,87104.0,54.2215,54.2755,54.2035,54.2485,87104.0
2022-01-28 13:50:00,60.22,60.29,60.21,60.26,121869.0,54.2485,54.3116,54.2395,54.2845,121869.0
2022-01-28 13:55:00,60.25,60.29,60.19,60.21,399807.0,54.2755,54.3116,54.2215,54.2395,399807.0
2022-01-28 14:00:00,60.2,60.25,60.16,60.17,208682.0,54.2305,54.2755,54.1944,54.2035,208682.0
2022-01-28 14:05:00,60.17,60.2,60.13,60.15,149686.0,54.2035,54.2305,54.1674,54.1854,149686.0
2022-01-28 14:10:00,60.16,60.16,60.1,60.11,168340.0,54.1944,54.1944,54.1404,54.1494,168340.0
2022-01-28 14:15:00,60.11,60.13,60.06,60.13,144437.0,54.1494,54.1674,54.1044,54.1674,144437.0
2022-01-28 14:20:00,60.12,60.13,60.02,60.04,180598.0,54.1584,54.1674,54.0683,54.0863,180598.0
2022-01-28 14:25:00,60.03,60.09,60.02,60.05,228750.0,54.0773,54.1314,54.0683,54.0954,228750.0
2022-01-28 14:30:00,60.05,60.08,60.0,60.02,189860.0,54.0954,54.1224,54.0503,54.0683,189860.0
2022-01-28 14:35:00,60.02,60.13,60.02,60.12,213858.0,54.0683,54.1674,54.0683,54.1584,213858.0
2022-01-28 14:40:00,60.13,60.26,60.11,60.26,135337.0,54.1674,54.2845,54.1494,54.2845,135337.0
2022-01-28 14:45:00,60.26,60.39,60.25,60.38,201429.0,54.2845,54.4016,54.2755,54.3926,201429.0
2022-01-28 14:50:00,60.37,60.46,60.36,60.43,161738.0,54.3836,54.4647,54.3746,54.4377,161738.0
2022-01-28 14:55:00,60.42,60.48,60.41,60.44,146976.0,54.4287,54.4827,54.4197,54.4467,146976.0
2022-01-28 15:00:00,60.44,60.49,60.41,60.46,119506.0,54.4467,54.4917,54.4197,54.4647,119506.0
2022-01-28 15:05:00,60.46,60.55,60.46,60.53,236811.0,54.4647,54.5458,54.4647,54.5278,236811.0
2022-01-28 15:10:00,60.53,60.54,60.37,60.38,141039.0,54.5278,54.5368,54.3836,54.3926,141039.0
2022-01-28 15:15:00,60.38,60.43,60.34,60.39,209804.0,54.3926,54.4377,54.3566,54.4016,209804.0
2022-01-28 15:20:00,60.39,60.52,60.37,60.49,318809.0,54.4016,54.5188,54.3836,54.4917,318809.0
2022-01-28 15:25:00,60.48,60.53,60.43,60.49,179441.0,54.4827,54.5278,54.4377,54.4917,179441.0
2022-01-28 15:30:00,60.49,60.59,60.36,60.56,278615.0,54.4917,54.5818,54.3746,54.5548,278615.0
2022-01-28 15:35:00,60.55,60.58,60.52,60.56,213571.0,54.5458,54.5728,54.5188,54.5548,213571.0
2022-01-28 15:40:00,60.56,60.66,60.55,60.58,231868.0,54.5548,54.6449,54.5458,54.5728,231868.0
2022-01-28 15:45:00,60.58,60.7,60.55,60.69,319903.0,54.5728,54.6809,54.5458,54.6719,319903.0
2022-01-28 15:50:00,60.69,60.83,60.68,60.8,824553.0,54.6719,54.798,54.6629,54.771,824553.0
2022-01-28 15:55:00,60.79,60.89,60.74,60.84,1164876.0,54.762,54.8521,54.7169,54.807,1164876.0
2022-01-31 09:30:00,60.3,60.42,60.15,60.22,419114.0,54.3206,54.4287,54.1854,54.2485,419114.0
2022-01-31 09:35:00,60.22,60.35,60.2,60.21,129512.0,54.2485,54.3656,54.2305,54.2395,129512.0
2022-01-31 09:40:00,60.2,60.44,60.19,60.43,247087.0,54.2305,54.4467,54.2215,54.4377,247087.0
2022-01-31 09:45:00,60.44,60.49,60.27,60.48,179384.0,54.4467,54.4917,54.2935,54.4827,179384.0
2022-01-31 09:50:00,60.48,60.54,60.33,60.33,139033.0,54.4827,54.5368,54.3476,54.3476,139033.0
2022-01-31 09:55:00,60.33,60.48,60.31,60.47,118558.0,54.3476,54.4827,54.3296,54.4737,118558.0
2022-01-31 10:00:00,60.48,60.59,60.47,60.53,142738.0,54.4827,54.5818,54.4737,54.5278,142738.0
2022-01-31 10:05:00,60.53,60.53,60.36,60.42,104923.0,54.5278,54.5278,54.3746,54.4287,104923.0
2022-01-31 10:10:00,60.43,60.54,60.42,60.51,97957.0,54.4377,54.5368,54.4287,54.5097,97957.0
2022-01-31 10:15:00,60.51,60.56,60.47,60.5,99680.0,54.5097,54.5548,54.4737,54.5007,99680.0
2022-01-31 10:20:00,60.5,60.55,60.49,60.49,101897.0,54.5007,54.5458,54.4917,54.4917,101897.0
2022-01-31 10:25:00,60.5,60.5,60.39,60.39,93274.0,54.5007,54.5007,54.4016,54.4016,93274.0
2022-01-31 10:30:00,60.4,60.43,60.36,60.37,154313.0,54.4106,54.4377,54.3746,54.3836,154313.0
2022-01-31 10:35:00,60.37,60.46,60.35,60.36,102556.0,54.3836,54.4647,54.3656,54.3746,102556.0
2022-01-31 10:40:00,60.36,60.42,60.33,60.36,121518.0,54.3746,54.4287,54.3476,54.3746,121518.0
2022-01-31 10:45:00,60.36,60.4,60.31,60.39,119746.0,54.3746,54.4106,54.3296,54.4016,119746.0
2022-01-31 10:50:00,60.39,60.47,60.38,60.47,231113.0,54.4016,54.4737,54.3926,54.4737,231113.0
2022-01-31 10:55:00,60.47,60.49,60.42,60.47,187795.0,54.4737,54.4917,54.4287,54.4737,187795.0
2022-01-31 11:00:00,60.48,60.5,60.42,60.46,134898.0,54.4827,54.5007,54.4287,54.4647,134898.0
2022-01-31 11:05:00,60.45,60.52,60.43,60.5,111243.0,54.4557,54.5188,54.4377,54.5007,111243.0
2022-01-31 11:10:00,60.5,60.58,60.49,60.53,75409.0,54.5007,54.5728,54.4917,54.5278,75409.0
2022-01-31 11:15:00,60.52,60.6,60.52,60.59,99524.0,54.5188,54.5908,54.5188,54.5818,99524.0
2022-01-31 11:20:00,60.59,60.63,60.53,60.62,144304.0,54.5818,54.6178,54.5278,54.6088,144304.0
2022-01-31 11:25:00,60.61,60.65,60.54,60.59,161851.0,54.5998,54.6359,54.5368,54.5818,161851.0
2022-01-31 11:30:00,60.58,60.64,60.54,60.6,150882.0,54.5728,54.6269,54.5368,54.5908,150882.0
2022-01-31 11:35:00,60.59,60.62,60.54,60.62,123021.0,54.5818,54.6088,54.5368,54.6088,123021.0
2022-01-31 11:40:00,60.62,60.7,60.61,60.68,88903.0,54.6088,54.6809,54.5998,54.6629,88903.0
2022-01-31 11:45:00,60.69,60.77,60.67,60.77,202225.0,54.6719,54.744,54.6539,54.744,202225.0
2022-01-31 11:50:00,60.77,60.86,60.76,60.85,326991.0,54.744,54.825,54.735,54.816,326991.0
2022-01-31 11:55:00,60.85,60.88,60.79,60.79,145137.0,54.816,54.8431,54.762,54.762,145137.0
2022-01-31 12:00:00,60.79,60.81,60.76,60.81,128536.0,54.762,54.78,54.735,54.78,128536.0
2022-01-31 12:05:00,60.8,60.83,60.77,60.78,145913.0,54.771,54.798,54.744,54.753,145913.0
2022-01-31 12:10:00,60.78,60.84,60.77,60.81,196082.0,54.753,54.807,54.744,54.78,196082.0
2022-01-31 12:15:00,60.82,60.82,60.77,60.8,186264.0,54.789,54.789,54.744,54.771,186264.0
2022-01-31 12:20:00,60.8,60.83,60.74,60.78,197710.0,54.771,54.798,54.7169,54.753,197710.0
2022-01-31 12:25:00,60.78,60.86,60.76,60.84,121422.0,54.753,54.825,54.735,54.807,121422.0
2022-01-31 12:30:00,60.85,60.95,60.84,60.93,149870.0,54.816,54.9061,54.807,54.8881,149870.0
2022-01-31 12:35:00,60.92,60.96,60.89,60.92,283802.0,54.8791,54.9151,54.8521,54.8791,283802.0
2022-01-31 12:40:00,60.92,60.94,60.85,60.87,149989.0,54.8791,54.8971,54.816,54.834,149989.0
2022-01-31 12:45:00,60.87,60.91,60.85,60.88,247687.0,54.834,54.8701,54.816,54.8431,247687.0
2022-01-31 12:50:00,60.87,60.89,60.84,60.88,118320.0,54.834,54.8521,54.807,54.8431,118320.0
2022-01-31 12:55:00,60.89,60.94,60.87,60.92,212144.0,54.8521,54.8971,54.834,54.8791,212144.0
2022-01-31 13:00:00,60.91,60.93,60.88,60.9,138298.0,54.8701,54.8881,54.8431,54.8611,138298.0
2022-01-31 13:05:00,60.9,60.94,60.88,60.94,111251.0,54.8611,54.8971,54.8431,54.8971,111251.0
2022-01-31 13:10:00,60.94,60.96,60.89,60.96,149551.0,54.8971,54.9151,54.8521,54.9151,149551.0
2022-01-31 13:15:00,60.96,60.97,60.91,60.93,155844.0,54.9151,54.9241,54.8701,54.8881,155844.0
2022-01-31 13:20:00,60.93,60.98,60.92,60.97,150019.0,54.8881,54.9331,54.8791,54.9241,150019.0
2022-01-31 13:25:00,60.97,60.99,60.93,60.98,122172.0,54.9241,54.9421,54.8881,54.9331,122172.0
2022-01-31 13:30:00,60.98,61.03,60.93,61.0,272055.0,54.9331,54.9782,54.8881,54.9512,272055.0
2022-01-31 13:35:00,61.0,61.08,60.97,61.02,199260.0,54.9512,55.0232,54.9241,54.9692,199260.0
2022-01-31 13:40:00,61.03,61.04,60.97,60.97,81923.0,54.9782,54.9872,54.9241,54.9241,81923.0
2022-01-31 13:45:00,60.97,60.99,60.95,60.97,111598.0,54.9241,54.9421,54.9061,54.9241,111598.0
2022-01-31 13:50:00,60.96,60.96,60.89,60.92,106527.0,54.9151,54.9151,54.8521,54.8791,106527.0
2022-01-31 13:55:00,60.92,61.0,60.91,61.0,87902.0,54.8791,54.9512,54.8701,54.9512,87902.0
2022-01-31 14:00:00,61.0,61.06,60.98,61.06,140568.0,54.9512,55.0052,54.9331,55.0052,140568.0
2022-01-31 14:05:00,61.06,61.11,61.05,61.11,112210.0,55.0052,55.0502,54.9962,55.0502,112210.0
2022-01-31 14:10:00,61.1,61.13,61.08,61.13,79007.0,55.0412,55.0683,55.0232,55.0683,79007.0
2022-01-31 14:15:00,61.12,61.14,61.1,61.13,92859.0,55.0593,55.0773,55.0412,55.0683,92859.0
2022-01-31 14:20:00,61.12,61.12,61.08,61.1,115522.0,55.0593,55.0593,55.0232,55.0412,115522.0
2022-01-31 14:25:00,61.09,61.09,61.02,61.04,97975.0,55.0322,55.0322,54.9692,54.9872,97975.0
2022-01-31 14:30:00,61.04,61.06,61.01,61.03,89638.0,54.9872,55.0052,54.9602,54.9782,89638.0
2022-01-31 14:35:00,61.03,61.06,61.02,61.05,150345.0,54.9782,55.0052,54.9692,54.9962,150345.0
2022-01-31 14:40:00,61.04,61.06,61.02,61.02,137766.0,54.9872,55.0052,54.9692,54.9692,137766.0
2022-01-31 14:45:00,61.01,61.02,60.95,60.97,232116.0,54.9602,54.9692,54.9061,54.9241,232116.0
2022-01-31 14:50:00,60.96,61.0,60.94,60.95,156148.0,54.9151,54.9512,54.8971,54.9061,156148.0
2022-01-31 14:55:00,60.95,60.99,60.93,60.96,109621.0,54.9061,54.9421,54.8881,54.9151,109621.0
2022-01-31 15:00:00,60.97,60.97,60.86,60.87,163771.0,54.9241,54.9241,54.825,54.834,163771.0
2022-01-31 15:05:00,60.87,60.9,60.83,60.84,224904.0,54.834,54.8611,54.798,54.807,224904.0
2022-01-31 15:10:00,60.84,60.85,60.75,60.78,172691.0,54.807,54.816,54.7259,54.753,172691.0
2022-01-31 15:15:00,60.77,60.81,60.72,60.75,254920.0,54.744,54.78,54.6989,54.7259,254920.0
2022-01-31 15:20:00,60.75,60.8,60.72,60.73,270865.0,54.7259,54.771,54.6989,54.7079,270865.0
2022-01-31 15:25:00,60.73,60.86,60.7,60.84,629264.0,54.7079,54.825,54.6809,54.807,629264.0
2022-01-31 15:30:00,60.85,60.88,60.76,60.87,192062.0,54.816,54.8431,54.735,54.834,192062.0
2022-01-31 15:35:00,60.87,60.93,60.84,60.9,293604.0,54.834,54.8881,54.807,54.8611,293604.0
2022-01-31 15:40:00,60.9,60.93,60.86,60.9,279374.0,54.8611,54.8881,54.825,54.8611,279374.0
2022-01-31 15:45:00,60.9,60.96,60.87,60.95,260639.0,54.8611,54.9151,54.834,54.9061,260639.0
2022-01-31 15:50:00,60.95,61.1,60.95,61.03,541775.0,54.9061,55.0412,54.9061,54.9782,541775.0
2022-01-31 15:55:00,61.04,61.04,60.91,61.0,1014103.0,54.9872,54.9872,54.8701,54.9512,1014103.0
2022-02-01 09:30:00,60.91,61.12,60.86,60.95,649207.0,54.8701,55.0593,54.825,54.9061,649207.0
2022-02-01 09:35:00,60.95,61.14,60.91,61.05,210183.0,54.9061,55.0773,54.8701,54.9962,210183.0
2022-02-01 09:40:00,61.05,61.05,60.82,60.99,148193.0,54.9962,54.9962,54.789,54.9421,148193.0
2022-02-01 09:45:00,61.0,61.04,60.83,60.88,161494.0,54.9512,54.9872,54.798,54.8431,161494.0
2022-02-01 09:50:00,60.88,60.94,60.8,60.83,165952.0,54.8431,54.8971,54.771,54.798,165952.0
2022-02-01 09:55:00,60.83,60.89,60.76,60.77,105177.0,54.798,54.8521,54.735,54.744,105177.0
2022-02-01 10:00:00,60.77,60.78,60.64,60.67,141413.0,54.744,54.753,54.6269,54.6539,141413.0
2022-02-01 10:05:00,60.66,60.73,60.6,60.66,190368.0,54.6449,54.7079,54.5908,54.6449,190368.0
2022-02-01 10:10:00,60.66,60.7,60.59,60.6,131121.0,54.6449,54.6809,54.5818,54.5908,131121.0
2022-02-01 10:15:00,60.6,60.6,60.4,60.4,170327.0,54.5908,54.5908,54.4106,54.4106,170327.0
2022-02-01 10:20:00,60.41,60.55,60.39,60.53,189696.0,54.4197,54.5458,54.4016,54.5278,189696.0
2022-02-01 10:25:00,60.53,60.56,60.32,60.32,680696.0,54.5278,54.5548,54.3386,54.3386,680696.0
2022-02-01 10:30:00,60.32,60.33,60.19,60.24,316933.0,54.3386,54.3476,54.2215,54.2665,316933.0
2022-02-01 10:35:00,60.25,60.33,60.24,60.29,257862.0,54.2755,54.3476,54.2665,54.3116,257862.0
2022-02-01 10:40:00,60.29,60.31,60.16,60.21,279113.0,54.3116,54.3296,54.1944,54.2395,279113.0
2022-02-01 10:45:00,60.2,60.26,60.18,60.23,188963.0,54.2305,54.2845,54.2125,54.2575,188963.0
2022-02-01 10:50:00,60.24,60.35,60.23,60.34,271006.0,54.2665,54.3656,54.2575,54.3566,271006.0
2022-02-01 10:55:00,60.34,60.38,60.3,60.35,169862.0,54.3566,54.3926,54.3206,54.3656,169862.0
2022-02-01 11:00:00,60.36,60.41,60.33,60.33,117870.0,54.3746,54.4197,54.3476,54.3476,117870.0
2022-02-01 11:05:00,60.34,60.36,60.28,60.3,100068.0,54.3566,54.3746,54.3025,54.3206,100068.0
2022-02-01 11:10:00,60.31,60.32,60.23,60.26,151448.0,54.3296,54.3386,54.2575,54.2845,151448.0
2022-02-01 11:15:00,60.26,60.28,60.22,60.28,184008.0,54.2845,54.3025,54.2485,54.3025,184008.0
2022-02-01 11:20:00,60.28,60.3,60.24,60.26,156605.0,54.3025,54.3206,54.2665,54.2845,156605.0
2022-02-01 11:25:00,60.26,60.27,60.2,60.2,130412.0,54.2845,54.2935,54.2305,54.2305,130412.0
2022-02-01 11:30:00,60.2,60.3,60.19,60.3,285239.0,54.2305,54.3206,54.2215,54.3206,285239.0
2022-02-01 11:35:00,60.29,60.31,60.24,60.25,89421.0,54.3116,54.3296,54.2665,54.2755,89421.0
2022-02-01 11:40:00,60.25,60.35,60.25,60.28,161652.0,54.2755,54.3656,54.2755,54.3025,161652.0
2022-02-01 11:45:00,60.27,60.29,60.21,60.22,146366.0,54.2935,54.3116,54.2395,54.2485,146366.0
2022-02-01 11:50:00,60.23,60.31,60.22,60.3,131247.0,54.2575,54.3296,54.2485,54.3206,131247.0
2022-02-01 11:55:00,60.3,60.31,60.27,60.28,80155.0,54.3206,54.3296,54.2935,54.3025,80155.0
2022-02-01 12:00:00,60.28,60.35,60.26,60.34,130511.0,54.3025,54.3656,54.2845,54.3566,130511.0
2022-02-01 12:05:00,60.35,60.4,60.34,60.39,116465.0,54.3656,54.4106,54.3566,54.4016,116465.0
2022-02-01 12:10:00,60.39,60.41,60.33,60.38,112131.0,54.4016,54.4197,54.3476,54.3926,112131.0
2022-02-01 12:15:00,60.38,60.4,60.35,60.38,94819.0,54.3926,54.4106,54.3656,54.3926,94819.0
2022-02-01 12:20:00,60.37,60.38,60.31,60.32,86725.0,54.3836,54.3926,54.3296,54.3386,86725.0
2022-02-01 12:25:00,60.32,60.33,60.28,60.32,64760.0,54.3386,54.3476,54.3025,54.3386,64760.0
2022-02-01 12:30:00,60.32,60.33,60.25,60.26,90006.0,54.3386,54.3476,54.2755,54.2845,90006.0
2022-02-01 12:35:00,60.25,60.29,60.24,60.27,148370.0,54.2755,54.3116,54.2665,54.2935,148370.0
2022-02-01 12:40:00,60.26,60.28,60.22,60.23,72040.0,54.2845,54.3025,54.2485,54.2575,72040.0
2022-02-01 12:45:00,60.23,60.23,60.16,60.19,148862.0,54.2575,54.2575,54.1944,54.2215,148862.0
2022-02-01 12:50:00,60.19,60.21,60.17,60.2,142858.0,54.2215,54.2395,54.2035,54.2305,142858.0
2022-02-01 12:55:00,60.2,60.25,60.16,60.25,122177.0,54.2305,54.2755,54.1944,54.2755,122177.0
2022-02-01 13:00:00,60.24,60.25,60.19,60.21,132234.0,54.2665,54.2755,54.2215,54.2395,132234.0
2022-02-01 13:05:00,60.21,60.24,60.2,60.21,93970.0,54.2395,54.2665,54.2305,54.2395,93970.0
2022-02-01 13:10:00,60.21,60.26,60.19,60.23,105568.0,54.2395,54.2845,54.2215,54.2575,105568.0
2022-02-01 13:15:00,60.23,60.31,60.22,60.31,111102.0,54.2575,54.3296,54.2485,54.3296,111102.0
2022-02-01 13:20:00,60.31,60.32,60.29,60.3,65910.0,54.3296,54.3386,54.3116,54.3206,65910.0
2022-02-01 13:25:00,60.3,60.34,60.28,60.34,105166.0,54.3206,54.3566,54.3025,54.3566,105166.0
2022-02-01 13:30:00,60.32,60.36,60.28,60.35,116400.0,54.3386,54.3746,54.3025,54.3656,116400.0
2022-02-01 13:35:00,60.35,60.38,60.34,60.36,71217.0,54.3656,54.3926,54.3566,54.3746,71217.0
2022-02-01 13:40:00,60.36,60.48,60.35,60.47,97845.0,54.3746,54.4827,54.3656,54.4737,97845.0
2022-02-01 13:45:00,60.47,60.52,60.45,60.46,85217.0,54.4737,54.5188,54.4557,54.4647,85217.0
2022-02-01 13:50:00,60.46,60.51,60.45,60.5,96551.0,54.4647,54.5097,54.4557,54.5007,96551.0
2022-02-01 13:55:00,60.5,60.52,60.48,60.5,102291.0,54.5007,54.5188,54.4827,54.5007,102291.0
2022-02-01 14:00:00,60.49,60.53,60.47,60.5,95270.0,54.4917,54.5278,54.4737,54.5007,95270.0
2022-02-01 14:05:00,60.51,60.56,60.49,60.55,93155.0,54.5097,54.5548,54.4917,54.5458,93155.0
2022-02-01 14:10:00,60.55,60.59,60.52,60.54,145158.0,54.5458,54.5818,54.5188,54.5368,145158.0
2022-02-01 14:15:00,60.54,60.56,60.53,60.55,61759.0,54.5368,54.5548,54.5278,54.5458,61759.0
2022-02-01 14:20:00,60.54,60.61,60.52,60.59,114058.0,54.5368,54.5998,54.5188,54.5818,114058.0
2022-02-01 14:25:00,60.59,60.66,60.58,60.63,105438.0,54.5818,54.6449,54.5728,54.6178,105438.0
2022-02-01 14:30:00,60.63,60.64,60.54,60.56,236769.0,54.6178,54.6269,54.5368,54.5548,236769.0
2022-02-01 14:35:00,60.56,60.56,60.49,60.49,149060.0,54.5548,54.5548,54.4917,54.4917,149060.0
2022-02-01 14:40:00,60.49,60.5,60.45,60.46,83725.0,54.4917,54.5007,54.4557,54.4647,83725.0
2022-02-01 14:45:00,60.45,60.46,60.38,60.4,236669.0,54.4557,54.4647,54.3926,54.4106,236669.0
2022-02-01 14:50:00,60.39,60.43,60.37,60.4,199589.0,54.4016,54.4377,54.3836,54.4106,199589.0
2022-02-01 14:55:00,60.4,60.45,60.38,60.45,157897.0,54.4106,54.4557,54.3926,54.4557,157897.0
2022-02-01 15:00:00,60.45,60.47,60.43,60.47,352625.0,54.4557,54.4737,54.4377,54.4737,352625.0
2022-02-01 15:05:00,60.46,60.49,60.44,60.48,276462.0,54.4647,54.4917,54.4467,54.4827,276462.0
2022-02-01 15:10:00,60.48,60.51,60.47,60.48,130131.0,54.4827,54.5097,54.4737,54.4827,130131.0
2022-02-01 15:15:00,60.48,60.48,60.37,60.39,547973.0,54.4827,54.4827,54.3836,54.4016,547973.0
2022-02-01 15:20:00,60.39,60.4,60.35,60.39,323031.0,54.4016,54.4106,54.3656,54.4016,323031.0
2022-02-01 15:25:00,60.39,60.49,60.38,60.48,344265.0,54.4016,54.4917,54.3926,54.4827,344265.0
2022-02-01 15:30:00,60.48,60.54,60.48,60.5,289722.0,54.4827,54.5368,54.4827,54.5007,289722.0
2022-02-01 15:35:00,60.5,60.51,60.44,60.45,246375.0,54.5007,54.5097,54.4467,54.4557,246375.0
2022-02-01 15:40:00,60.45,60.51,60.44,60.5,281346.0,54.4557,54.5097,54.4467,54.5007,281346.0
2022-02-01 15:45:00,60.5,60.58,60.49,60.58,322621.0,54.5007,54.5728,54.4917,54.5728,322621.0
2022-02-01 15:50:00,60.58,60.62,60.56,60.59,529445.0,54.5728,54.6088,54.5548,54.5818,529445.0
2022-02-01 15:55:00,60.59,60.62,60.53,60.54,1414617.0,54.5818,54.6088,54.5278,54.5368,1414617.0
2022-02-02 09:30:00,60.62,61.09,60.56,60.9,517654.0,54.6088,55.0322,54.5548,54.8611,517654.0
2022-02-02 09:35:00,60.91,61.21,60.87,61.14,461164.0,54.8701,55.1403,54.834,55.0773,461164.0
2022-02-02 09:40:00,61.14,61.27,61.12,61.2,262317.0,55.0773,55.1944,55.0593,55.1313,262317.0
2022-02-02 09:45:00,61.2,61.22,61.12,61.16,324393.0,55.1313,55.1493,55.0593,55.0953,324393.0
2022-02-02 09:50:00,61.17,61.17,61.08,61.09,151724.0,55.1043,55.1043,55.0232,55.0322,151724.0
2022-02-02 09:55:00,61.08,61.14,61.03,61.07,298381.0,55.0232,55.0773,54.9782,55.0142,298381.0
2022-02-02 10:00:00,61.07,61.17,60.98,61.0,405420.0,55.0142,55.1043,54.9331,54.9512,405420.0
2022-02-02 10:05:00,61.0,61.01,60.86,60.94,213515.0,54.9512,54.9602,54.825,54.8971,213515.0
2022-02-02 10:10:00,60.94,61.02,60.89,60.9,84507.0,54.8971,54.9692,54.8521,54.8611,84507.0
2022-02-02 10:15:00,60.9,60.91,60.78,60.86,211282.0,54.8611,54.8701,54.753,54.825,211282.0
2022-02-02 10:20:00,60.86,60.97,60.84,60.92,106106.0,54.825,54.9241,54.807,54.8791,106106.0
2022-02-02 10:25:00,60.91,60.91,60.84,60.84,113895.0,54.8701,54.8701,54.807,54.807,113895.0
2022-02-02 10:30:00,60.84,60.85,60.8,60.82,94744.0,54.807,54.816,54.771,54.789,94744.0
2022-02-02 10:35:00,60.82,60.9,60.81,60.87,129714.0,54.789,54.8611,54.78,54.834,129714.0
2022-02-02 10:40:00,60.86,60.89,60.8,60.82,118637.0,54.825,54.8521,54.771,54.789,118637.0
2022-02-02 10:45:00,60.81,60.83,60.72,60.81,131531.0,54.78,54.798,54.6989,54.78,131531.0
2022-02-02 10:50:00,60.8,60.82,60.74,60.74,90729.0,54.771,54.789,54.7169,54.7169,90729.0
2022-02-02 10:55:00,60.75,60.81,60.74,60.78,96951.0,54.7259,54.78,54.7169,54.753,96951.0
2022-02-02 11:00:00,60.78,60.83,60.73,60.82,143438.0,54.753,54.798,54.7079,54.789,143438.0
2022-02-02 11:05:00,60.82,60.88,60.79,60.83,87126.0,54.789,54.8431,54.762,54.798,87126.0
2022-02-02 11:10:00,60.83,60.89,60.82,60.86,194685.0,54.798,54.8521,54.789,54.825,194685.0
2022-02-02 11:15:00,60.86,60.9,60.84,60.89,140293.0,54.825,54.8611,54.807,54.8521,140293.0
2022-02-02 11:20:00,60.89,60.92,60.83,60.85,240132.0,54.8521,54.8791,54.798,54.816,240132.0
2022-02-02 11:25:00,60.85,60.89,60.81,60.85,158025.0,54.816,54.8521,54.78,54.816,158025.0
2022-02-02 11:30:00,60.86,60.89,60.81,60.89,417342.0,54.825,54.8521,54.78,54.8521,417342.0
2022-02-02 11:35:00,60.88,60.91,60.83,60.86,295698.0,54.8431,54.8701,54.798,54.825,295698.0
2022-02-02 11:40:00,60.86,60.95,60.85,60.94,229244.0,54.825,54.9061,54.816,54.8971,229244.0
2022-02-02 11:45:00,60.94,61.08,60.93,61.06,73641.0,54.8971,55.0232,54.8881,55.0052,73641.0
2022-02-02 11:50:00,61.06,61.07,60.95,60.96,351326.0,55.0052,55.0142,54.9061,54.9151,351326.0
2022-02-02 11:55:00,60.96,60.96,60.8,60.8,93404.0,54.9151,54.9151,54.771,54.771,93404.0
2022-02-02 12:00:00,60.8,60.92,60.78,60.91,181094.0,54.771,54.8791,54.753,54.8701,181094.0
2022-02-02 12:05:00,60.91,60.93,60.82,60.86,146938.0,54.8701,54.8881,54.789,54.825,146938.0
2022-02-02 12:10:00,60.85,60.86,60.79,60.79,149945.0,54.816,54.825,54.762,54.762,149945.0
2022-02-02 12:15:00,60.79,60.85,60.75,60.78,131692.0,54.762,54.816,54.7259,54.753,131692.0
2022-02-02 12:20:00,60.78,60.78,60.73,60.75,168454.0,54.753,54.753,54.7079,54.7259,168454.0
2022-02-02 12:25:00,60.75,60.77,60.72,60.76,164160.0,54.7259,54.744,54.6989,54.735,164160.0
2022-02-02 12:30:00,60.76,60.82,60.71,60.82,140862.0,54.735,54.789,54.6899,54.789,140862.0
2022-02-02 12:35:00,60.82,60.83,60.79,60.8,92419.0,54.789,54.798,54.762,54.771,92419.0
2022-02-02 12:40:00,60.8,60.8,60.73,60.73,74521.0,54.771,54.771,54.7079,54.7079,74521.0
2022-02-02 12:45:00,60.74,60.79,60.74,60.76,188503.0,54.7169,54.762,54.7169,54.735,188503.0
2022-02-02 12:50:00,60.76,60.76,60.71,60.73,65195.0,54.735,54.735,54.6899,54.7079,65195.0
2022-02-02 12:55:00,60.74,60.82,60.74,60.82,129249.0,54.7169,54.789,54.7169,54.789,129249.0
2022-02-02 13:00:00,60.81,60.9,60.81,60.88,129521.0,54.78,54.8611,54.78,54.8431,129521.0
2022-02-02 13:05:00,60.89,60.91,60.86,60.87,170325.0,54.8521,54.8701,54.825,54.834,170325.0
2022-02-02 13:10:00,60.87,60.91,60.85,60.85,136458.0,54.834,54.8701,54.816,54.816,136458.0
2022-02-02 13:15:00,60.85,60.87,60.81,60.81,184873.0,54.816,54.834,54.78,54.78,184873.0
2022-02-02 13:20:00,60.81,60.87,60.78,60.87,197010.0,54.78,54.834,54.753,54.834,197010.0
2022-02-02 13:25:00,60.87,60.89,60.8,60.89,159418.0,54.834,54.8521,54.771,54.8521,159418.0
2022-02-02 13:30:00,60.88,60.98,60.88,60.95,251654.0,54.8431,54.9331,54.8431,54.9061,251654.0
2022-02-02 13:35:00,60.95,60.95,60.89,60.93,204916.0,54.9061,54.9061,54.8521,54.8881,204916.0
2022-02-02 13:40:00,60.93,60.95,60.89,60.95,178573.0,54.8881,54.9061,54.8521,54.9061,178573.0
2022-02-02 13:45:00,60.94,60.95,60.89,60.91,145283.0,54.8971,54.9061,54.8521,54.8701,145283.0
2022-02-02 13:50:00,60.92,60.94,60.87,60.93,178529.0,54.8791,54.8971,54.834,54.8881,178529.0
2022-02-02 13:55:00,60.94,60.96,60.93,60.96,90230.0,54.8971,54.9151,54.8881,54.9151,90230.0
2022-02-02 14:00:00,60.96,60.97,60.9,60.97,304557.0,54.9151,54.9241,54.8611,54.9241,304557.0
2022-02-02 14:05:00,60.96,60.99,60.93,60.99,122752.0,54.9151,54.9421,54.8881,54.9421,122752.0
2022-02-02 14:10:00,60.99,61.01,60.95,60.97,156836.0,54.9421,54.9602,54.9061,54.9241,156836.0
2022-02-02 14:15:00,60.97,61.01,60.93,61.0,264771.0,54.9241,54.9602,54.8881,54.9512,264771.0
2022-02-02 14:20:00,61.0,61.02,60.98,61.01,131125.0,54.9512,54.9692,54.9331,54.9602,131125.0
2022-02-02 14:25:00,61.01,61.05,60.99,61.05,112334.0,54.9602,54.9962,54.9421,54.9962,112334.0
2022-02-02 14:30:00,61.05,61.07,60.99,61.03,196936.0,54.9962,55.0142,54.9421,54.9782,196936.0
2022-02-02 14:35:00,61.02,61.05,60.99,61.04,108339.0,54.9692,54.9962,54.9421,54.9872,108339.0
2022-02-02 14:40:00,61.04,61.12,61.04,61.09,169810.0,54.9872,55.0593,54.9872,55.0322,169810.0
2022-02-02 14:45:00,61.09,61.13,61.08,61.11,145503.0,55.0322,55.0683,55.0232,55.0502,145503.0
2022-02-02 14:50:00,61.12,61.14,61.1,61.14,75139.0,55.0593,55.0773,55.0412,55.0773,75139.0
2022-02-02 14:55:00,61.14,61.14,61.07,61.1,144845.0,55.0773,55.0773,55.0142,55.0412,144845.0
2022-02-02 15:00:00,61.09,61.14,61.08,61.13,148095.0,55.0322,55.0773,55.0232,55.0683,148095.0
2022-02-02 15:05:00,61.12,61.13,61.06,61.07,173736.0,55.0593,55.0683,55.0052,55.0142,173736.0
2022-02-02 15:10:00,61.07,61.11,61.06,61.11,116766.0,55.0142,55.0502,55.0052,55.0502,116766.0
2022-02-02 15:15:00,61.1,61.18,61.1,61.17,210004.0,55.0412,55.1133,55.0412,55.1043,210004.0
2022-02-02 15:20:00,61.17,61.17,61.11,61.15,167832.0,55.1043,55.1043,55.0502,55.0863,167832.0
2022-02-02 15:25:00,61.14,61.15,61.09,61.14,209472.0,55.0773,55.0863,55.0322,55.0773,209472.0
2022-02-02 15:30:00,61.15,61.18,61.11,61.18,167029.0,55.0863,55.1133,55.0502,55.1133,167029.0
2022-02-02 15:35:00,61.17,61.23,61.17,61.19,269342.0,55.1043,55.1583,55.1043,55.1223,269342.0
2022-02-02 15:40:00,61.19,61.25,61.19,61.22,199310.0,55.1223,55.1764,55.1223,55.1493,199310.0
2022-02-02 15:45:00,61.21,61.26,61.19,61.25,327790.0,55.1403,55.1854,55.1223,55.1764,327790.0
2022-02-02 15:50:00,61.25,61.27,61.15,61.19,459088.0,55.1764,55.1944,55.0863,55.1223,459088.0
2022-02-02 15:55:00,61.19,61.24,61.16,61.17,1016363.0,55.1223,55.1674,55.0953,55.1043,1016363.0
2022-02-03 09:30:00,60.94,61.31,60.82,60.86,577328.0,54.8971,55.2304,54.789,54.825,577328.0
2022-02-03 09:35:00,60.89,60.97,60.75,60.77,320032.0,54.8521,54.9241,54.7259,54.744,320032.0
2022-02-03 09:40:00,60.76,60.85,60.59,60.6,347807.0,54.735,54.816,54.5818,54.5908,347807.0
2022-02-03 09:45:00,60.6,60.8,60.58,60.79,183974.0,54.5908,54.771,54.5728,54.762,183974.0
2022-02-03 09:50:00,60.79,60.85,60.76,60.83,108890.0,54.762,54.816,54.735,54.798,108890.0
2022-02-03 09:55:00,60.83,60.98,60.81,60.96,135905.0,54.798,54.9331,54.78,54.9151,135905.0
2022-02-03 10:00:00,60.96,61.07,60.94,61.01,153478.0,54.9151,55.0142,54.8971,54.9602,153478.0
2022-02-03 10:05:00,61.0,61.06,60.94,61.0,116298.0,54.9512,55.0052,54.8971,54.9512,116298.0
2022-02-03 10:10:00,61.01,61.14,60.98,61.14,176279.0,54.9602,55.0773,54.9331,55.0773,176279.0
2022-02-03 10:15:00,61.13,61.14,61.06,61.12,448007.0,55.0683,55.0773,55.0052,55.0593,448007.0
2022-02-03 10:20:00,61.12,61.2,61.1,61.14,223980.0,55.0593,55.1313,55.0412,55.0773,223980.0
2022-02-03 10:25:00,61.14,61.18,61.09,61.15,318015.0,55.0773,55.1133,55.0322,55.0863,318015.0
2022-02-03 10:30:00,61.14,61.27,61.13,61.23,460556.0,55.0773,55.1944,55.0683,55.1583,460556.0
2022-02-03 10:35:00,61.22,61.28,61.19,61.28,154895.0,55.1493,55.2034,55.1223,55.2034,154895.0
2022-02-03 10:40:00,61.28,61.47,61.26,61.46,327567.0,55.2034,55.3745,55.1854,55.3655,327567.0
2022-02-03 10:45:00,61.47,61.54,61.39,61.4,534726.0,55.3745,55.4376,55.3025,55.3115,534726.0
2022-02-03 10:50:00,61.39,61.43,61.34,61.35,166802.0,55.3025,55.3385,55.2574,55.2664,166802.0
2022-02-03 10:55:00,61.35,61.44,61.34,61.39,193359.0,55.2664,55.3475,55.2574,55.3025,193359.0
2022-02-03 11:00:00,61.39,61.44,61.34,61.42,338565.0,55.3025,55.3475,55.2574,55.3295,338565.0
2022-02-03 11:05:00,61.42,61.58,61.42,61.58,442327.0,55.3295,55.4736,55.3295,55.4736,442327.0
2022-02-03 11:10:00,61.57,61.6,61.42,61.45,203286.0,55.4646,55.4917,55.3295,55.3565,203286.0
2022-02-03 11:15:00,61.46,61.59,61.44,61.59,121581.0,55.3655,55.4826,55.3475,55.4826,121581.0
2022-02-03 11:20:00,61.58,61.61,61.56,61.61,135084.0,55.4736,55.5007,55.4556,55.5007,135084.0
2022-02-03 11:25:00,61.61,61.64,61.57,61.6,150450.0,55.5007,55.5277,55.4646,55.4917,150450.0
2022-02-03 11:30:00,61.6,61.72,61.6,61.71,370213.0,55.4917,55.5998,55.4917,55.5907,370213.0
2022-02-03 11:35:00,61.72,61.78,61.69,61.69,556461.0,55.5998,55.6538,55.5727,55.5727,556461.0
2022-02-03 11:40:00,61.7,61.7,61.61,61.69,114988.0,55.5817,55.5817,55.5007,55.5727,114988.0
2022-02-03 11:45:00,61.69,61.7,61.62,61.64,213178.0,55.5727,55.5817,55.5097,55.5277,213178.0
2022-02-03 11:50:00,61.63,61.65,61.55,61.58,196178.0,55.5187,55.5367,55.4466,55.4736,196178.0
2022-02-03 11:55:00,61.58,61.63,61.55,61.55,176346.0,55.4736,55.5187,55.4466,55.4466,176346.0
2022-02-03 12:00:00,61.56,61.65,61.55,61.59,196078.0,55.4556,55.5367,55.4466,55.4826,196078.0
2022-02-03 12:05:00,61.59,61.62,61.5,61.61,132825.0,55.4826,55.5097,55.4016,55.5007,132825.0
2022-02-03 12:10:00,61.62,61.66,61.6,61.65,168242.0,55.5097,55.5457,55.4917,55.5367,168242.0
2022-02-03 12:15:00,61.65,61.65,61.58,61.58,97534.0,55.5367,55.5367,55.4736,55.4736,97534.0
2022-02-03 12:20:00,61.58,61.69,61.54,61.69,144455.0,55.4736,55.5727,55.4376,55.5727,144455.0
2022-02-03 12:25:00,61.69,61.72,61.67,61.69,133387.0,55.5727,55.5998,55.5547,55.5727,133387.0
2022-02-03 12:30:00,61.69,61.7,61.64,61.67,121939.0,55.5727,55.5817,55.5277,55.5547,121939.0
2022-02-03 12:35:00,61.67,61.7,61.6,61.64,162399.0,55.5547,55.5817,55.4917,55.5277,162399.0
2022-02-03 12:40:00,61.64,61.65,61.6,61.61,152914.0,55.5277,55.5367,55.4917,55.5007,152914.0
2022-02-03 12:45:00,61.61,61.62,61.56,61.62,146369.0,55.5007,55.5097,55.4556,55.5097,146369.0
2022-02-03 12:50:00,61.62,61.67,61.61,61.65,87868.0,55.5097,55.5547,55.5007,55.5367,87868.0
2022-02-03 12:55:00,61.64,61.66,61.62,61.66,190405.0,55.5277,55.5457,55.5097,55.5457,190405.0
2022-02-03 13:00:00,61.65,61.66,61.6,61.6,84476.0,55.5367,55.5457,55.4917,55.4917,84476.0
2022-02-03 13:05:00,61.61,61.66,61.6,61.62,108075.0,55.5007,55.5457,55.4917,55.5097,108075.0
2022-02-03 13:10:00,61.62,61.64,61.58,61.6,95401.0,55.5097,55.5277,55.4736,55.4917,95401.0
2022-02-03 13:15:00,61.61,61.64,61.57,61.61,135816.0,55.5007,55.5277,55.4646,55.5007,135816.0
2022-02-03 13:20:00,61.62,61.66,61.61,61.63,74716.0,55.5097,55.5457,55.5007,55.5187,74716.0
2022-02-03 13:25:00,61.63,61.63,61.57,61.59,54291.0,55.5187,55.5187,55.4646,55.4826,54291.0
2022-02-03 13:30:00,61.59,61.67,61.58,61.65,86204.0,55.4826,55.5547,55.4736,55.5367,86204.0
2022-02-03 13:35:00,61.65,61.68,61.6,61.68,122063.0,55.5367,55.5637,55.4917,55.5637,122063.0
2022-02-03 13:40:00,61.68,61.69,61.61,61.62,89834.0,55.5637,55.5727,55.5007,55.5097,89834.0
2022-02-03 13:45:00,61.61,61.67,61.61,61.67,50547.0,55.5007,55.5547,55.5007,55.5547,50547.0
2022-02-03 13:50:00,61.67,61.68,61.63,61.64,62440.0,55.5547,55.5637,55.5187,55.5277,62440.0
2022-02-03 13:55:00,61.64,61.64,61.6,61.63,44644.0,55.5277,55.5277,55.4917,55.5187,44644.0
2022-02-03 14:00:00,61.63,61.64,61.56,61.57,82787.0,55.5187,55.5277,55.4556,55.4646,82787.0
2022-02-03 14:05:00,61.58,61.64,61.56,61.63,71294.0,55.4736,55.5277,55.4556,55.5187,71294.0
2022-02-03 14:10:00,61.63,61.64,61.59,61.62,36374.0,55.5187,55.5277,55.4826,55.5097,36374.0
2022-02-03 14:15:00,61.62,61.64,61.61,61.64,32937.0,55.5097,55.5277,55.5007,55.5277,32937.0
2022-02-03 14:20:00,61.64,61.65,61.62,61.64,62728.0,55.5277,55.5367,55.5097,55.5277,62728.0
2022-02-03 14:25:00,61.64,61.64,61.5,61.55,75778.0,55.5277,55.5277,55.4016,55.4466,75778.0
2022-02-03 14:30:00,61.55,61.55,61.48,61.5,71045.0,55.4466,55.4466,55.3836,55.4016,71045.0
2022-02-03 14:35:00,61.49,61.5,61.41,61.47,99169.0,55.3926,55.4016,55.3205,55.3745,99169.0
2022-02-03 14:40:00,61.46,61.47,61.38,61.4,82091.0,55.3655,55.3745,55.2935,55.3115,82091.0
2022-02-03 14:45:00,61.4,61.46,61.39,61.42,152521.0,55.3115,55.3655,55.3025,55.3295,152521.0
2022-02-03 14:50:00,61.42,61.46,61.41,61.43,78343.0,55.3295,55.3655,55.3205,55.3385,78343.0
2022-02-03 14:55:00,61.42,61.47,61.41,61.43,52361.0,55.3295,55.3745,55.3205,55.3385,52361.0
2022-02-03 15:00:00,61.43,61.44,61.36,61.38,106697.0,55.3385,55.3475,55.2755,55.2935,106697.0
2022-02-03 15:05:00,61.39,61.4,61.35,61.37,67518.0,55.3025,55.3115,55.2664,55.2845,67518.0
2022-02-03 15:10:00,61.37,61.48,61.36,61.48,163247.0,55.2845,55.3836,55.2755,55.3836,163247.0
2022-02-03 15:15:00,61.48,61.53,61.44,61.46,145127.0,55.3836,55.4286,55.3475,55.3655,145127.0
2022-02-03 15:20:00,61.45,61.49,61.44,61.45,79761.0,55.3565,55.3926,55.3475,55.3565,79761.0
2022-02-03 15:25:00,61.46,61.56,61.43,61.55,167319.0,55.3655,55.4556,55.3385,55.4466,167319.0
2022-02-03 15:30:00,61.55,61.62,61.51,61.57,425659.0,55.4466,55.5097,55.4106,55.4646,425659.0
2022-02-03 15:35:00,61.57,61.63,61.51,61.59,407184.0,55.4646,55.5187,55.4106,55.4826,407184.0
2022-02-03 15:40:00,61.58,61.65,61.56,61.64,378739.0,55.4736,55.5367,55.4556,55.5277,378739.0
2022-02-03 15:45:00,61.63,61.65,61.54,61.55,541193.0,55.5187,55.5367,55.4376,55.4466,541193.0
2022-02-03 15:50:00,61.54,61.58,61.5,61.57,608969.0,55.4376,55.4736,55.4016,55.4646,608969.0
2022-02-03 15:55:00,61.57,61.68,61.53,61.61,1379738.0,55.4646,55.5637,55.4286,55.5007,1379738.0
2022-02-04 09:30:00,61.49,61.55,61.15,61.51,508719.0,55.3926,55.4466,55.0863,55.4106,508719.0
2022-02-04 09:35:00,61.49,61.54,61.4,61.53,183872.0,55.3926,55.4376,55.3115,55.4286,183872.0
2022-02-04 09:40:00,61.52,61.68,61.51,61.61,193726.0,55.4196,55.5637,55.4106,55.5007,193726.0
2022-02-04 09:45:00,61.6,61.62,61.46,61.47,141740.0,55.4917,55.5097,55.3655,55.3745,141740.0
2022-02-04 09:50:00,61.46,61.55,61.4,61.53,148570.0,55.3655,55.4466,55.3115,55.4286,148570.0
2022-02-04 09:55:00,61.53,61.54,61.4,61.41,301212.0,55.4286,55.4376,55.3115,55.3205,301212.0
2022-02-04 10:00:00,61.4,61.44,61.29,61.34,516495.0,55.3115,55.3475,55.2124,55.2574,516495.0
2022-02-04 10:05:00,61.35,61.35,61.16,61.17,267885.0,55.2664,55.2664,55.0953,55.1043,267885.0
2022-02-04 10:10:00,61.17,61.24,61.08,61.23,186368.0,55.1043,55.1674,55.0232,55.1583,186368.0
2022-02-04 10:15:00,61.23,61.33,61.12,61.13,241090.0,55.1583,55.2484,55.0593,55.0683,241090.0
2022-02-04 10:20:00,61.14,61.15,60.95,61.0,218027.0,55.0773,55.0863,54.9061,54.9512,218027.0
2022-02-04 10:25:00,61.0,61.02,60.75,60.77,267271.0,54.9512,54.9692,54.7259,54.744,267271.0
2022-02-04 10:30:00,60.77,60.82,60.74,60.76,231397.0,54.744,54.789,54.7169,54.735,231397.0
2022-02-04 10:35:00,60.75,60.76,60.57,60.6,218684.0,54.7259,54.735,54.5638,54.5908,218684.0
2022-02-04 10:40:00,60.6,60.78,60.6,60.75,206824.0,54.5908,54.753,54.5908,54.7259,206824.0
2022-02-04 10:45:00,60.74,60.75,60.65,60.73,187985.0,54.7169,54.7259,54.6359,54.7079,187985.0
2022-02-04 10:50:00,60.73,60.89,60.72,60.85,206383.0,54.7079,54.8521,54.6989,54.816,206383.0
2022-02-04 10:55:00,60.86,60.89,60.8,60.81,193671.0,54.825,54.8521,54.771,54.78,193671.0
2022-02-04 11:00:00,60.81,60.9,60.77,60.87,156466.0,54.78,54.8611,54.744,54.834,156466.0
2022-02-04 11:05:00,60.87,60.89,60.81,60.81,120848.0,54.834,54.8521,54.78,54.78,120848.0
2022-02-04 11:10:00,60.82,61.05,60.81,61.0,189313.0,54.789,54.9962,54.78,54.9512,189313.0
2022-02-04 11:15:00,61.01,61.12,60.98,61.04,389430.0,54.9602,55.0593,54.9331,54.9872,389430.0
2022-02-04 11:20:00,61.04,61.12,61.04,61.11,254470.0,54.9872,55.0593,54.9872,55.0502,254470.0
2022-02-04 11:25:00,61.11,61.17,61.08,61.1,168832.0,55.0502,55.1043,55.0232,55.0412,168832.0
2022-02-04 11:30:00,61.11,61.22,61.09,61.2,153613.0,55.0502,55.1493,55.0322,55.1313,153613.0
2022-02-04 11:35:00,61.2,61.27,61.19,61.21,103530.0,55.1313,55.1944,55.1223,55.1403,103530.0
2022-02-04 11:40:00,61.22,61.28,61.19,61.27,113490.0,55.1493,55.2034,55.1223,55.1944,113490.0
2022-02-04 11:45:00,61.28,61.31,61.25,61.26,115719.0,55.2034,55.2304,55.1764,55.1854,115719.0
2022-02-04 11:50:00,61.27,61.28,61.19,61.23,66075.0,55.1944,55.2034,55.1223,55.1583,66075.0
2022-02-04 11:55:00,61.23,61.3,61.22,61.23,125103.0,55.1583,55.2214,55.1493,55.1583,125103.0
2022-02-04 12:00:00,61.24,61.27,61.21,61.27,69126.0,55.1674,55.1944,55.1403,55.1944,69126.0
2022-02-04 12:05:00,61.27,61.31,61.24,61.3,77785.0,55.1944,55.2304,55.1674,55.2214,77785.0
2022-02-04 12:10:00,61.3,61.32,61.24,61.29,78410.0,55.2214,55.2394,55.1674,55.2124,78410.0
2022-02-04 12:15:00,61.29,61.34,61.28,61.3,89728.0,55.2124,55.2574,55.2034,55.2214,89728.0
2022-02-04 12:20:00,61.3,61.33,61.28,61.33,66776.0,55.2214,55.2484,55.2034,55.2484,66776.0
2022-02-04 12:25:00,61.32,61.35,61.3,61.33,95476.0,55.2394,55.2664,55.2214,55.2484,95476.0
2022-02-04 12:30:00,61.33,61.37,61.28,61.32,82276.0,55.2484,55.2845,55.2034,55.2394,82276.0
2022-02-04 12:35:00,61.32,61.36,61.28,61.35,86583.0,55.2394,55.2755,55.2034,55.2664,86583.0
2022-02-04 12:40:00,61.35,61.36,61.3,61.32,74564.0,55.2664,55.2755,55.2214,55.2394,74564.0
2022-02-04 12:45:00,61.33,61.33,61.27,61.3,73930.0,55.2484,55.2484,55.1944,55.2214,73930.0
2022-02-04 12:50:00,61.3,61.33,61.27,61.3,72831.0,55.2214,55.2484,55.1944,55.2214,72831.0
2022-02-04 12:55:00,61.29,61.35,61.28,61.35,72134.0,55.2124,55.2664,55.2034,55.2664,72134.0
2022-02-04 13:00:00,61.35,61.45,61.34,61.45,180538.0,55.2664,55.3565,55.2574,55.3565,180538.0
2022-02-04 13:05:00,61.45,61.45,61.39,61.44,129597.0,55.3565,55.3565,55.3025,55.3475,129597.0
2022-02-04 13:10:00,61.44,61.45,61.37,61.39,146975.0,55.3475,55.3565,55.2845,55.3025,146975.0
2022-02-04 13:15:00,61.39,61.39,61.31,61.33,88608.0,55.3025,55.3025,55.2304,55.2484,88608.0
2022-02-04 13:20:00,61.33,61.37,61.32,61.34,147300.0,55.2484,55.2845,55.2394,55.2574,147300.0
2022-02-04 13:25:00,61.33,61.34,61.23,61.24,91156.0,55.2484,55.2574,55.1583,55.1674,91156.0
2022-02-04 13:30:00,61.24,61.25,61.2,61.21,133312.0,55.1674,55.1764,55.1313,55.1403,133312.0
2022-02-04 13:35:00,61.21,61.23,61.18,61.21,118523.0,55.1403,55.1583,55.1133,55.1403,118523.0
2022-02-04 13:40:00,61.21,61.26,61.18,61.22,143394.0,55.1403,55.1854,55.1133,55.1493,143394.0
2022-02-04 13:45:00,61.23,61.24,61.14,61.17,131798.0,55.1583,55.1674,55.0773,55.1043,131798.0
2022-02-04 13:50:00,61.17,61.18,61.1,61.13,144710.0,55.1043,55.1133,55.0412,55.0683,144710.0
2022-02-04 13:55:00,61.13,61.14,61.06,61.1,177040.0,55.0683,55.0773,55.0052,55.0412,177040.0
2022-02-04 14:00:00,61.1,61.12,61.07,61.09,152967.0,55.0412,55.0593,55.0142,55.0322,152967.0
2022-02-04 14:05:00,61.08,61.12,61.05,61.09,145121.0,55.0232,55.0593,54.9962,55.0322,145121.0
2022-02-04 14:10:00,61.09,61.13,61.08,61.13,105748.0,55.0322,55.0683,55.0232,55.0683,105748.0
2022-02-04 14:15:00,61.13,61.14,61.08,61.09,93829.0,55.0683,55.0773,55.0232,55.0322,93829.0
2022-02-04 14:20:00,61.09,61.11,61.05,61.08,99852.0,55.0322,55.0502,54.9962,55.0232,99852.0
2022-02-04 14:25:00,61.08,61.12,61.06,61.1,87730.0,55.0232,55.0593,55.0052,55.0412,87730.0
2022-02-04 14:30:00,61.09,61.16,61.07,61.14,62496.0,55.0322,55.0953,55.0142,55.0773,62496.0
2022-02-04 14:35:00,61.14,61.18,61.12,61.18,142706.0,55.0773,55.1133,55.0593,55.1133,142706.0
2022-02-04 14:40:00,61.18,61.22,61.15,61.17,127399.0,55.1133,55.1493,55.0863,55.1043,127399.0
2022-02-04 14:45:00,61.17,61.17,61.1,61.15,113918.0,55.1043,55.1043,55.0412,55.0863,113918.0
2022-02-04 14:50:00,61.14,61.21,61.13,61.19,101127.0,55.0773,55.1403,55.0683,55.1223,101127.0
2022-02-04 14:55:00,61.19,61.23,61.18,61.23,73247.0,55.1223,55.1583,55.1133,55.1583,73247.0
2022-02-04 15:00:00,61.23,61.27,61.2,61.27,108013.0,55.1583,55.1944,55.1313,55.1944,108013.0
2022-02-04 15:05:00,61.26,61.32,61.24,61.31,168825.0,55.1854,55.2394,55.1674,55.2304,168825.0
2022-02-04 15:10:00,61.31,61.39,61.29,61.38,181713.0,55.2304,55.3025,55.2124,55.2935,181713.0
2022-02-04 15:15:00,61.39,61.39,61.3,61.32,160894.0,55.3025,55.3025,55.2214,55.2394,160894.0
2022-02-04 15:20:00,61.32,61.36,61.3,61.31,103580.0,55.2394,55.2755,55.2214,55.2304,103580.0
2022-02-04 15:25:00,61.3,61.35,61.3,61.32,119394.0,55.2214,55.2664,55.2214,55.2394,119394.0
2022-02-04 15:30:00,61.33,61.36,61.28,61.33,160637.0,55.2484,55.2755,55.2034,55.2484,160637.0
2022-02-04 15:35:00,61.33,61.33,61.24,61.27,210342.0,55.2484,55.2484,55.1674,55.1944,210342.0
2022-02-04 15:40:00,61.26,61.27,61.18,61.18,217975.0,55.1854,55.1944,55.1133,55.1133,217975.0
2022-02-04 15:45:00,61.19,61.21,61.12,61.2,305528.0,55.1223,55.1403,55.0593,55.1313,305528.0
2022-02-04 15:50:00,61.19,61.2,61.07,61.11,358947.0,55.1223,55.1313,55.0142,55.0502,358947.0
2022-02-04 15:55:00,61.1,61.11,60.96,60.96,844176.0,55.0412,55.0502,54.9151,54.9151,844176.0
2022-02-07 09:30:00,61.29,61.48,61.01,61.11,603211.0,55.2124,55.3836,54.9602,55.0502,603211.0
2022-02-07 09:35:00,61.12,61.13,60.94,60.95,324596.0,55.0593,55.0683,54.8971,54.9061,324596.0
2022-02-07 09:40:00,60.96,61.06,60.86,60.96,181929.0,54.9151,55.0052,54.825,54.9151,181929.0
2022-02-07 09:45:00,60.95,61.01,60.94,60.97,158692.0,54.9061,54.9602,54.8971,54.9241,158692.0
2022-02-07 09:50:00,60.97,61.0,60.89,60.94,124174.0,54.9241,54.9512,54.8521,54.8971,124174.0
2022-02-07 09:55:00,60.95,61.01,60.87,60.91,130865.0,54.9061,54.9602,54.834,54.8701,130865.0
2022-02-07 10:00:00,60.92,61.01,60.91,60.98,118047.0,54.8791,54.9602,54.8701,54.9331,118047.0
2022-02-07 10:05:00,60.98,61.02,60.96,60.97,126184.0,54.9331,54.9692,54.9151,54.9241,126184.0
2022-02-07 10:10:00,60.96,61.01,60.93,61.01,118904.0,54.9151,54.9602,54.8881,54.9602,118904.0
2022-02-07 10:15:00,61.02,61.02,60.95,60.99,97678.0,54.9692,54.9692,54.9061,54.9421,97678.0
2022-02-07 10:20:00,60.99,61.09,60.98,61.07,76306.0,54.9421,55.0322,54.9331,55.0142,76306.0
2022-02-07 10:25:00,61.08,61.17,61.08,61.17,82699.0,55.0232,55.1043,55.0232,55.1043,82699.0
2022-02-07 10:30:00,61.18,61.29,61.17,61.29,95047.0,55.1133,55.2124,55.1043,55.2124,95047.0
2022-02-07 10:35:00,61.29,61.3,61.24,61.24,87600.0,55.2124,55.2214,55.1674,55.1674,87600.0
2022-02-07 10:40:00,61.24,61.25,61.16,61.18,70070.0,55.1674,55.1764,55.0953,55.1133,70070.0
2022-02-07 10:45:00,61.18,61.21,61.14,61.16,183505.0,55.1133,55.1403,55.0773,55.0953,183505.0
2022-02-07 10:50:00,61.15,61.23,61.15,61.22,201536.0,55.0863,55.1583,55.0863,55.1493,201536.0
2022-02-07 10:55:00,61.22,61.28,61.22,61.23,220430.0,55.1493,55.2034,55.1493,55.1583,220430.0
2022-02-07 11:00:00,61.23,61.24,61.14,61.18,183945.0,55.1583,55.1674,55.0773,55.1133,183945.0
2022-02-07 11:05:00,61.19,61.19,61.06,61.09,193761.0,55.1223,55.1223,55.0052,55.0322,193761.0
2022-02-07 11:10:00,61.09,61.17,61.07,61.17,139425.0,55.0322,55.1043,55.0142,55.1043,139425.0
2022-02-07 11:15:00,61.17,61.26,61.13,61.22,554605.0,55.1043,55.1854,55.0683,55.1493,554605.0
2022-02-07 11:20:00,61.23,61.24,61.16,61.21,83167.0,55.1583,55.1674,55.0953,55.1403,83167.0
2022-02-07 11:25:00,61.21,61.3,61.2,61.25,148368.0,55.1403,55.2214,55.1313,55.1764,148368.0
2022-02-07 11:30:00,61.24,61.26,61.21,61.24,131659.0,55.1674,55.1854,55.1403,55.1674,131659.0
2022-02-07 11:35:00,61.24,61.31,61.22,61.26,74909.0,55.1674,55.2304,55.1493,55.1854,74909.0
2022-02-07 11:40:00,61.25,61.3,61.24,61.27,69523.0,55.1764,55.2214,55.1674,55.1944,69523.0
2022-02-07 11:45:00,61.27,61.29,61.23,61.24,63178.0,55.1944,55.2124,55.1583,55.1674,63178.0
2022-02-07 11:50:00,61.25,61.28,61.23,61.27,57988.0,55.1764,55.2034,55.1583,55.1944,57988.0
2022-02-07 11:55:00,61.27,61.3,61.25,61.28,65267.0,55.1944,55.2214,55.1764,55.2034,65267.0
2022-02-07 12:00:00,61.28,61.28,61.17,61.2,95470.0,55.2034,55.2034,55.1043,55.1313,95470.0
2022-02-07 12:05:00,61.2,61.22,61.19,61.2,96834.0,55.1313,55.1493,55.1223,55.1313,96834.0
2022-02-07 12:10:00,61.2,61.26,61.19,61.23,75595.0,55.1313,55.1854,55.1223,55.1583,75595.0
2022-02-07 12:15:00,61.23,61.25,61.2,61.21,250193.0,55.1583,55.1764,55.1313,55.1403,250193.0
2022-02-07 12:20:00,61.21,61.27,61.2,61.25,147458.0,55.1403,55.1944,55.1313,55.1764,147458.0
2022-02-07 12:25:00,61.25,61.32,61.24,61.32,134287.0,55.1764,55.2394,55.1674,55.2394,134287.0
2022-02-07 12:30:00,61.32,61.4,61.31,61.39,150136.0,55.2394,55.3115,55.2304,55.3025,150136.0
2022-02-07 12:35:00,61.39,61.48,61.38,61.46,175302.0,55.3025,55.3836,55.2935,55.3655,175302.0
2022-02-07 12:40:00,61.46,61.5,61.45,61.49,144423.0,55.3655,55.4016,55.3565,55.3926,144423.0
2022-02-07 12:45:00,61.48,61.49,61.47,61.48,159948.0,55.3836,55.3926,55.3745,55.3836,159948.0
2022-02-07 12:50:00,61.48,61.49,61.41,61.43,144825.0,55.3836,55.3926,55.3205,55.3385,144825.0
2022-02-07 12:55:00,61.42,61.43,61.34,61.38,103106.0,55.3295,55.3385,55.2574,55.2935,103106.0
2022-02-07 13:00:00,61.39,61.41,61.36,61.38,93894.0,55.3025,55.3205,55.2755,55.2935,93894.0
2022-02-07 13:05:00,61.38,61.43,61.36,61.42,284669.0,55.2935,55.3385,55.2755,55.3295,284669.0
2022-02-07 13:10:00,61.41,61.44,61.41,61.43,55305.0,55.3205,55.3475,55.3205,55.3385,55305.0
2022-02-07 13:15:00,61.42,61.42,61.32,61.33,128881.0,55.3295,55.3295,55.2394,55.2484,128881.0
2022-02-07 13:20:00,61.32,61.37,61.29,61.35,97198.0,55.2394,55.2845,55.2124,55.2664,97198.0
2022-02-07 13:25:00,61.35,61.39,61.35,61.39,51867.0,55.2664,55.3025,55.2664,55.3025,51867.0
2022-02-07 13:30:00,61.4,61.49,61.38,61.48,138384.0,55.3115,55.3926,55.2935,55.3836,138384.0
2022-02-07 13:35:00,61.48,61.49,61.41,61.42,82899.0,55.3836,55.3926,55.3205,55.3295,82899.0
2022-02-07 13:40:00,61.43,61.45,61.37,61.38,81815.0,55.3385,55.3565,55.2845,55.2935,81815.0
2022-02-07 13:45:00,61.38,61.39,61.35,61.37,53133.0,55.2935,55.3025,55.2664,55.2845,53133.0
2022-02-07 13:50:00,61.37,61.42,61.35,61.39,116087.0,55.2845,55.3295,55.2664,55.3025,116087.0
2022-02-07 13:55:00,61.39,61.42,61.36,61.4,74602.0,55.3025,55.3295,55.2755,55.3115,74602.0
2022-02-07 14:00:00,61.4,61.42,61.37,61.4,97091.0,55.3115,55.3295,55.2845,55.3115,97091.0
2022-02-07 14:05:00,61.4,61.43,61.38,61.4,66003.0,55.3115,55.3385,55.2935,55.3115,66003.0
2022-02-07 14:10:00,61.4,61.47,61.38,61.47,80198.0,55.3115,55.3745,55.2935,55.3745,80198.0
2022-02-07 14:15:00,61.47,61.52,61.46,61.47,86696.0,55.3745,55.4196,55.3655,55.3745,86696.0
2022-02-07 14:20:00,61.46,61.49,61.42,61.45,61912.0,55.3655,55.3926,55.3295,55.3565,61912.0
2022-02-07 14:25:00,61.45,61.48,61.42,61.47,104052.0,55.3565,55.3836,55.3295,55.3745,104052.0
2022-02-07 14:30:00,61.47,61.5,61.44,61.5,49621.0,55.3745,55.4016,55.3475,55.4016,49621.0
2022-02-07 14:35:00,61.49,61.54,61.49,61.51,78203.0,55.3926,55.4376,55.3926,55.4106,78203.0
2022-02-07 14:40:00,61.51,61.55,61.48,61.53,124866.0,55.4106,55.4466,55.3836,55.4286,124866.0
2022-02-07 14:45:00,61.54,61.56,61.5,61.55,85787.0,55.4376,55.4556,55.4016,55.4466,85787.0
2022-02-07 14:50:00,61.55,61.6,61.55,61.58,82480.0,55.4466,55.4917,55.4466,55.4736,82480.0
2022-02-07 14:55:00,61.58,61.62,61.57,61.62,66684.0,55.4736,55.5097,55.4646,55.5097,66684.0
2022-02-07 15:00:00,61.61,61.61,61.57,61.61,146016.0,55.5007,55.5007,55.4646,55.5007,146016.0
2022-02-07 15:05:00,61.61,61.62,61.57,61.61,86644.0,55.5007,55.5097,55.4646,55.5007,86644.0
2022-02-07 15:10:00,61.6,61.7,61.6,61.7,163557.0,55.4917,55.5817,55.4917,55.5817,163557.0
2022-02-07 15:15:00,61.69,61.72,61.69,61.72,178336.0,55.5727,55.5998,55.5727,55.5998,178336.0
2022-02-07 15:20:00,61.72,61.72,61.6,61.62,272027.0,55.5998,55.5998,55.4917,55.5097,272027.0
2022-02-07 15:25:00,61.63,61.66,61.62,61.65,275004.0,55.5187,55.5457,55.5097,55.5367,275004.0
2022-02-07 15:30:00,61.64,61.65,61.56,61.61,282161.0,55.5277,55.5367,55.4556,55.5007,282161.0
2022-02-07 15:35:00,61.61,61.61,61.55,61.6,310452.0,55.5007,55.5007,55.4466,55.4917,310452.0
2022-02-07 15:40:00,61.6,61.6,61.57,61.58,324517.0,55.4917,55.4917,55.4646,55.4736,324517.0
2022-02-07 15:45:00,61.58,61.6,61.52,61.59,517477.0,55.4736,55.4917,55.4196,55.4826,517477.0
2022-02-07 15:50:00,61.59,61.66,61.52,61.56,1045856.0,55.4826,55.5457,55.4196,55.4556,1045856.0
2022-02-07 15:55:00,61.55,61.61,61.44,61.6,1514527.0,55.4466,55.5007,55.3475,55.4917,1514527.0
2022-02-08 09:30:00,61.83,62.08,61.8,61.93,1040185.0,55.6988,55.9241,55.6718,55.7889,1040185.0
2022-02-08 09:35:00,61.92,61.93,61.74,61.82,207664.0,55.7799,55.7889,55.6178,55.6898,207664.0
2022-02-08 09:40:00,61.82,61.95,61.77,61.83,314363.0,55.6898,55.8069,55.6448,55.6988,314363.0
2022-02-08 09:45:00,61.84,61.98,61.8,61.86,375721.0,55.7079,55.834,55.6718,55.7259,375721.0
2022-02-08 09:50:00,61.86,61.98,61.85,61.97,191582.0,55.7259,55.834,55.7169,55.825,191582.0
2022-02-08 09:55:00,61.97,62.04,61.96,62.0,145186.0,55.825,55.888,55.816,55.852,145186.0
2022-02-08 10:00:00,62.0,62.06,61.96,62.0,188712.0,55.852,55.906,55.816,55.852,188712.0
2022-02-08 10:05:00,62.0,62.2,62.0,62.15,197136.0,55.852,56.0322,55.852,55.9871,197136.0
2022-02-08 10:10:00,62.16,62.16,62.01,62.04,246036.0,55.9961,55.9961,55.861,55.888,246036.0
2022-02-08 10:15:00,62.04,62.1,62.03,62.07,269917.0,55.888,55.9421,55.879,55.9151,269917.0
2022-02-08 10:20:00,62.07,62.14,62.06,62.14,333756.0,55.9151,55.9781,55.906,55.9781,333756.0
2022-02-08 10:25:00,62.14,62.21,62.1,62.19,205196.0,55.9781,56.0412,55.9421,56.0232,205196.0
2022-02-08 10:30:00,62.19,62.19,62.08,62.1,228240.0,56.0232,56.0232,55.9241,55.9421,228240.0
2022-02-08 10:35:00,62.1,62.11,62.02,62.03,194285.0,55.9421,55.9511,55.87,55.879,194285.0
2022-02-08 10:40:00,62.03,62.04,61.98,62.0,212887.0,55.879,55.888,55.834,55.852,212887.0
2022-02-08 10:45:00,62.0,62.03,61.99,62.01,210612.0,55.852,55.879,55.843,55.861,210612.0
2022-02-08 10:50:00,62.0,62.07,61.99,62.02,168806.0,55.852,55.9151,55.843,55.87,168806.0
2022-02-08 10:55:00,62.01,62.04,61.96,61.97,323273.0,55.861,55.888,55.816,55.825,323273.0
2022-02-08 11:00:00,61.97,62.05,61.96,62.04,174283.0,55.825,55.897,55.816,55.888,174283.0
2022-02-08 11:05:00,62.04,62.07,61.99,62.03,150555.0,55.888,55.9151,55.843,55.879,150555.0
2022-02-08 11:10:00,62.02,62.06,62.01,62.04,178529.0,55.87,55.906,55.861,55.888,178529.0
2022-02-08 11:15:00,62.05,62.07,62.02,62.03,223155.0,55.897,55.9151,55.87,55.879,223155.0
2022-02-08 11:20:00,62.03,62.06,62.01,62.02,143703.0,55.879,55.906,55.861,55.87,143703.0
2022-02-08 11:25:00,62.01,62.04,62.01,62.04,136433.0,55.861,55.888,55.861,55.888,136433.0
2022-02-08 11:30:00,62.04,62.11,62.03,62.1,167259.0,55.888,55.9511,55.879,55.9421,167259.0
2022-02-08 11:35:00,62.1,62.12,62.07,62.1,112924.0,55.9421,55.9601,55.9151,55.9421,112924.0
2022-02-08 11:40:00,62.1,62.13,62.09,62.11,135024.0,55.9421,55.9691,55.9331,55.9511,135024.0
2022-02-08 11:45:00,62.11,62.12,62.06,62.07,105952.0,55.9511,55.9601,55.906,55.9151,105952.0
2022-02-08 11:50:00,62.06,62.09,62.04,62.07,109027.0,55.906,55.9331,55.888,55.9151,109027.0
2022-02-08 11:55:00,62.07,62.1,62.05,62.1,114005.0,55.9151,55.9421,55.897,55.9421,114005.0
2022-02-08 12:00:00,62.1,62.1,62.07,62.08,104592.0,55.9421,55.9421,55.9151,55.9241,104592.0
2022-02-08 12:05:00,62.08,62.12,62.07,62.12,105075.0,55.9241,55.9601,55.9151,55.9601,105075.0
2022-02-08 12:10:00,62.12,62.18,62.11,62.16,123700.0,55.9601,56.0141,55.9511,55.9961,123700.0
2022-02-08 12:15:00,62.16,62.16,62.09,62.1,95633.0,55.9961,55.9961,55.9331,55.9421,95633.0
2022-02-08 12:20:00,62.1,62.11,62.05,62.05,88474.0,55.9421,55.9511,55.897,55.897,88474.0
2022-02-08 12:25:00,62.04,62.08,62.02,62.03,315825.0,55.888,55.9241,55.87,55.879,315825.0
2022-02-08 12:30:00,62.03,62.08,62.0,62.08,224880.0,55.879,55.9241,55.852,55.9241,224880.0
2022-02-08 12:35:00,62.08,62.17,62.08,62.16,220764.0,55.9241,56.0051,55.9241,55.9961,220764.0
2022-02-08 12:40:00,62.17,62.25,62.16,62.24,158748.0,56.0051,56.0772,55.9961,56.0682,158748.0
2022-02-08 12:45:00,62.24,62.32,62.23,62.29,302840.0,56.0682,56.1403,56.0592,56.1132,302840.0
2022-02-08 12:50:00,62.29,62.33,62.24,62.25,103463.0,56.1132,56.1493,56.0682,56.0772,103463.0
2022-02-08 12:55:00,62.25,62.26,62.18,62.19,58662.0,56.0772,56.0862,56.0141,56.0232,58662.0
2022-02-08 13:00:00,62.19,62.22,62.17,62.18,82319.0,56.0232,56.0502,56.0051,56.0141,82319.0
2022-02-08 13:05:00,62.18,62.2,62.15,62.18,124219.0,56.0141,56.0322,55.9871,56.0141,124219.0
2022-02-08 13:10:00,62.17,62.19,62.12,62.13,78590.0,56.0051,56.0232,55.9601,55.9691,78590.0
2022-02-08 13:15:00,62.13,62.13,62.07,62.09,97391.0,55.9691,55.9691,55.9151,55.9331,97391.0
2022-02-08 13:20:00,62.1,62.11,62.04,62.05,129522.0,55.9421,55.9511,55.888,55.897,129522.0
2022-02-08 13:25:00,62.04,62.05,62.01,62.04,177651.0,55.888,55.897,55.861,55.888,177651.0
2022-02-08 13:30:00,62.04,62.08,62.03,62.05,104284.0,55.888,55.9241,55.879,55.897,104284.0
2022-02-08 13:35:00,62.05,62.07,62.02,62.05,128479.0,55.897,55.9151,55.87,55.897,128479.0
2022-02-08 13:40:00,62.05,62.08,62.04,62.07,170671.0,55.897,55.9241,55.888,55.9151,170671.0
2022-02-08 13:45:00,62.07,62.08,62.04,62.08,78576.0,55.9151,55.9241,55.888,55.9241,78576.0
2022-02-08 13:50:00,62.08,62.12,62.07,62.12,113662.0,55.9241,55.9601,55.9151,55.9601,113662.0
2022-02-08 13:55:00,62.11,62.13,62.07,62.12,135833.0,55.9511,55.9691,55.9151,55.9601,135833.0
2022-02-08 14:00:00,62.11,62.11,62.06,62.08,95771.0,55.9511,55.9511,55.906,55.9241,95771.0
2022-02-08 14:05:00,62.08,62.09,62.06,62.09,110496.0,55.9241,55.9331,55.906,55.9331,110496.0
2022-02-08 14:10:00,62.09,62.11,62.08,62.1,136643.0,55.9331,55.9511,55.9241,55.9421,136643.0
2022-02-08 14:15:00,62.1,62.1,62.05,62.05,158381.0,55.9421,55.9421,55.897,55.897,158381.0
2022-02-08 14:20:00,62.05,62.06,61.99,62.06,120586.0,55.897,55.906,55.843,55.906,120586.0
2022-02-08 14:25:00,62.06,62.11,62.04,62.1,122842.0,55.906,55.9511,55.888,55.9421,122842.0
2022-02-08 14:30:00,62.1,62.12,62.08,62.11,117667.0,55.9421,55.9601,55.9241,55.9511,117667.0
2022-02-08 14:35:00,62.11,62.12,62.0,62.0,183897.0,55.9511,55.9601,55.852,55.852,183897.0
2022-02-08 14:40:00,62.0,62.02,61.88,61.9,154888.0,55.852,55.87,55.7439,55.7619,154888.0
2022-02-08 14:45:00,61.89,61.94,61.87,61.93,238738.0,55.7529,55.7979,55.7349,55.7889,238738.0
2022-02-08 14:50:00,61.93,61.94,61.86,61.9,113808.0,55.7889,55.7979,55.7259,55.7619,113808.0
2022-02-08 14:55:00,61.9,61.94,61.89,61.92,213946.0,55.7619,55.7979,55.7529,55.7799,213946.0
2022-02-08 15:00:00,61.91,61.94,61.9,61.92,138368.0,55.7709,55.7979,55.7619,55.7799,138368.0
2022-02-08 15:05:00,61.92,61.97,61.9,61.97,157326.0,55.7799,55.825,55.7619,55.825,157326.0
2022-02-08 15:10:00,61.97,62.15,61.96,62.15,172232.0,55.825,55.9871,55.816,55.9871,172232.0
2022-02-08 15:15:00,62.15,62.22,62.14,62.2,178209.0,55.9871,56.0502,55.9781,56.0322,178209.0
2022-02-08 15:20:00,62.19,62.27,62.19,62.26,233721.0,56.0232,56.0952,56.0232,56.0862,233721.0
2022-02-08 15:25:00,62.26,62.27,62.19,62.23,188117.0,56.0862,56.0952,56.0232,56.0592,188117.0
2022-02-08 15:30:00,62.23,62.24,62.15,62.19,227254.0,56.0592,56.0682,55.9871,56.0232,227254.0
2022-02-08 15:35:00,62.19,62.19,62.1,62.12,161520.0,56.0232,56.0232,55.9421,55.9601,161520.0
2022-02-08 15:40:00,62.11,62.18,62.11,62.13,174801.0,55.9511,56.0141,55.9511,55.9691,174801.0
2022-02-08 15:45:00,62.13,62.19,62.08,62.16,269533.0,55.9691,56.0232,55.9241,55.9961,269533.0
2022-02-08 15:50:00,62.15,62.17,62.07,62.1,585082.0,55.9871,56.0051,55.9151,55.9421,585082.0
2022-02-08 15:55:00,62.1,62.12,62.0,62.0,969666.0,55.9421,55.9601,55.852,55.852,969666.0
2022-02-09 09:30:00,62.17,62.32,62.01,62.02,616129.0,56.0051,56.1403,55.861,55.87,616129.0
2022-02-09 09:35:00,62.02,62.19,62.0,62.03,426957.0,55.87,56.0232,55.852,55.879,426957.0
2022-02-09 09:40:00,62.02,62.06,61.93,61.96,383335.0,55.87,55.906,55.7889,55.816,383335.0
2022-02-09 09:45:00,61.97,62.0,61.85,61.95,350245.0,55.825,55.852,55.7169,55.8069,350245.0
2022-02-09 09:50:00,61.95,61.96,61.66,61.67,321647.0,55.8069,55.816,55.5457,55.5547,321647.0
2022-02-09 09:55:00,61.67,61.8,61.66,61.68,301876.0,55.5547,55.6718,55.5457,55.5637,301876.0
2022-02-09 10:00:00,61.68,61.72,61.52,61.53,561362.0,55.5637,55.5998,55.4196,55.4286,561362.0
2022-02-09 10:05:00,61.53,61.54,61.35,61.46,385395.0,55.4286,55.4376,55.2664,55.3655,385395.0
2022-02-09 10:10:00,61.47,61.62,61.44,61.57,716280.0,55.3745,55.5097,55.3475,55.4646,716280.0
2022-02-09 10:15:00,61.56,61.65,61.55,61.59,254252.0,55.4556,55.5367,55.4466,55.4826,254252.0
2022-02-09 10:20:00,61.59,61.59,61.33,61.33,207304.0,55.4826,55.4826,55.2484,55.2484,207304.0
2022-02-09 10:25:00,61.34,61.51,61.32,61.46,160725.0,55.2574,55.4106,55.2394,55.3655,160725.0
2022-02-09 10:30:00,61.45,61.48,61.31,61.41,311775.0,55.3565,55.3836,55.2304,55.3205,311775.0
2022-02-09 10:35:00,61.42,61.47,61.27,61.34,155937.0,55.3295,55.3745,55.1944,55.2574,155937.0
2022-02-09 10:40:00,61.34,61.5,61.33,61.46,171748.0,55.2574,55.4016,55.2484,55.3655,171748.0
2022-02-09 10:45:00,61.46,61.56,61.45,61.47,194170.0,55.3655,55.4556,55.3565,55.3745,194170.0
2022-02-09 10:50:00,61.46,61.53,61.43,61.53,139036.0,55.3655,55.4286,55.3385,55.4286,139036.0
2022-02-09 10:55:00,61.53,61.57,61.5,61.57,201325.0,55.4286,55.4646,55.4016,55.4646,201325.0
2022-02-09 11:00:00,61.56,61.57,61.4,61.41,148283.0,55.4556,55.4646,55.3115,55.3205,148283.0
2022-02-09 11:05:00,61.4,61.44,61.32,61.33,134911.0,55.3115,55.3475,55.2394,55.2484,134911.0
2022-02-09 11:10:00,61.34,61.34,61.21,61.22,201535.0,55.2574,55.2574,55.1403,55.1493,201535.0
2022-02-09 11:15:00,61.22,61.27,61.16,61.17,160679.0,55.1493,55.1944,55.0953,55.1043,160679.0
2022-02-09 11:20:00,61.17,61.32,61.16,61.25,154594.0,55.1043,55.2394,55.0953,55.1764,154594.0
2022-02-09 11:25:00,61.25,61.35,61.24,61.28,141670.0,55.1764,55.2664,55.1674,55.2034,141670.0
2022-02-09 11:30:00,61.29,61.39,61.28,61.37,206112.0,55.2124,55.3025,55.2034,55.2845,206112.0
2022-02-09 11:35:00,61.38,61.38,61.28,61.3,140166.0,55.2935,55.2935,55.2034,55.2214,140166.0
2022-02-09 11:40:00,61.3,61.36,61.25,61.34,123636.0,55.2214,55.2755,55.1764,55.2574,123636.0
2022-02-09 11:45:00,61.33,61.42,61.3,61.41,120364.0,55.2484,55.3295,55.2214,55.3205,120364.0
2022-02-09 11:50:00,61.41,61.44,61.38,61.41,154684.0,55.3205,55.3475,55.2935,55.3205,154684.0
2022-02-09 11:55:00,61.41,61.48,61.36,61.43,347384.0,55.3205,55.3836,55.2755,55.3385,347384.0
2022-02-09 12:00:00,61.43,61.48,61.41,61.46,248322.0,55.3385,55.3836,55.3205,55.3655,248322.0
2022-02-09 12:05:00,61.46,61.52,61.45,61.5,215738.0,55.3655,55.4196,55.3565,55.4016,215738.0
2022-02-09 12:10:00,61.49,61.51,61.4,61.43,178929.0,55.3926,55.4106,55.3115,55.3385,178929.0
2022-02-09 12:15:00,61.42,61.45,61.4,61.43,109871.0,55.3295,55.3565,55.3115,55.3385,109871.0
2022-02-09 12:20:00,61.43,61.44,61.38,61.4,98984.0,55.3385,55.3475,55.2935,55.3115,98984.0
2022-02-09 12:25:00,61.41,61.44,61.39,61.39,177436.0,55.3205,55.3475,55.3025,55.3025,177436.0
2022-02-09 12:30:00,61.39,61.39,61.29,61.34,228658.0,55.3025,55.3025,55.2124,55.2574,228658.0
2022-02-09 12:35:00,61.34,61.37,61.31,61.33,164207.0,55.2574,55.2845,55.2304,55.2484,164207.0
2022-02-09 12:40:00,61.33,61.33,61.26,61.26,146632.0,55.2484,55.2484,55.1854,55.1854,146632.0
2022-02-09 12:45:00,61.27,61.31,61.25,61.26,109622.0,55.1944,55.2304,55.1764,55.1854,109622.0
2022-02-09 12:50:00,61.26,61.26,61.21,61.22,110216.0,55.1854,55.1854,55.1403,55.1493,110216.0
2022-02-09 12:55:00,61.22,61.34,61.21,61.31,210485.0,55.1493,55.2574,55.1403,55.2304,210485.0
2022-02-09 13:00:00,61.31,61.36,61.27,61.29,126125.0,55.2304,55.2755,55.1944,55.2124,126125.0
2022-02-09 13:05:00,61.28,61.29,61.21,61.22,93563.0,55.2034,55.2124,55.1403,55.1493,93563.0
2022-02-09 13:10:00,61.22,61.25,61.21,61.25,95333.0,55.1493,55.1764,55.1403,55.1764,95333.0
2022-02-09 13:15:00,61.26,61.27,61.22,61.26,155045.0,55.1854,55.1944,55.1493,55.1854,155045.0
2022-02-09 13:20:00,61.25,61.28,61.2,61.21,95898.0,55.1764,55.2034,55.1313,55.1403,95898.0
2022-02-09 13:25:00,61.2,61.25,61.15,61.22,216788.0,55.1313,55.1764,55.0863,55.1493,216788.0
2022-02-09 13:30:00,61.23,61.27,61.21,61.22,98993.0,55.1583,55.1944,55.1403,55.1493,98993.0
2022-02-09 13:35:00,61.22,61.28,61.21,61.25,210898.0,55.1493,55.2034,55.1403,55.1764,210898.0
2022-02-09 13:40:00,61.25,61.33,61.24,61.3,315237.0,55.1764,55.2484,55.1674,55.2214,315237.0
2022-02-09 13:45:00,61.3,61.31,61.25,61.27,152826.0,55.2214,55.2304,55.1764,55.1944,152826.0
2022-02-09 13:50:00,61.27,61.35,61.25,61.26,285687.0,55.1944,55.2664,55.1764,55.1854,285687.0
2022-02-09 13:55:00,61.25,61.26,61.16,61.17,171298.0,55.1764,55.1854,55.0953,55.1043,171298.0
2022-02-09 14:00:00,61.17,61.18,61.12,61.16,136751.0,55.1043,55.1133,55.0593,55.0953,136751.0
2022-02-09 14:05:00,61.17,61.18,61.13,61.17,145715.0,55.1043,55.1133,55.0683,55.1043,145715.0
2022-02-09 14:10:00,61.16,61.22,61.14,61.22,124666.0,55.0953,55.1493,55.0773,55.1493,124666.0
2022-02-09 14:15:00,61.22,61.27,61.2,61.25,164452.0,55.1493,55.1944,55.1313,55.1764,164452.0
2022-02-09 14:20:00,61.25,61.25,61.17,61.21,91179.0,55.1764,55.1764,55.1043,55.1403,91179.0
2022-02-09 14:25:00,61.21,61.25,61.2,61.22,137727.0,55.1403,55.1764,55.1313,55.1493,137727.0
2022-02-09 14:30:00,61.21,61.25,61.2,61.22,136825.0,55.1403,55.1764,55.1313,55.1493,136825.0
2022-02-09 14:35:00,61.23,61.23,61.18,61.19,112307.0,55.1583,55.1583,55.1133,55.1223,112307.0
2022-02-09 14:40:00,61.19,61.2,61.16,61.18,152407.0,55.1223,55.1313,55.0953,55.1133,152407.0
2022-02-09 14:45:00,61.17,61.18,61.1,61.12,113886.0,55.1043,55.1133,55.0412,55.0593,113886.0
2022-02-09 14:50:00,61.11,61.14,61.08,61.12,242082.0,55.0502,55.0773,55.0232,55.0593,242082.0
2022-02-09 14:55:00,61.12,61.16,61.1,61.1,151312.0,55.0593,55.0953,55.0412,55.0412,151312.0
2022-02-09 15:00:00,61.1,61.1,61.03,61.05,291597.0,55.0412,55.0412,54.9782,54.9962,291597.0
2022-02-09 15:05:00,61.05,61.06,60.99,61.02,267204.0,54.9962,55.0052,54.9421,54.9692,267204.0
2022-02-09 15:10:00,61.03,61.07,61.0,61.07,198537.0,54.9782,55.0142,54.9512,55.0142,198537.0
2022-02-09 15:15:00,61.07,61.07,61.01,61.06,298909.0,55.0142,55.0142,54.9602,55.0052,298909.0
2022-02-09 15:20:00,61.05,61.07,61.02,61.06,300715.0,54.9962,55.0142,54.9692,55.0052,300715.0
2022-02-09 15:25:00,61.05,61.1,61.05,61.1,271456.0,54.9962,55.0412,54.9962,55.0412,271456.0
2022-02-09 15:30:00,61.1,61.17,61.09,61.15,352755.0,55.0412,55.1043,55.0322,55.0863,352755.0
2022-02-09 15:35:00,61.15,61.21,61.13,61.18,394367.0,55.0863,55.1403,55.0683,55.1133,394367.0
2022-02-09 15:40:00,61.19,61.19,61.01,61.03,535872.0,55.1223,55.1223,54.9602,54.9782,535872.0
2022-02-09 15:45:00,61.03,61.05,60.99,61.04,566096.0,54.9782,54.9962,54.9421,54.9872,566096.0
2022-02-09 15:50:00,61.04,61.06,60.93,60.93,843430.0,54.9872,55.0052,54.8881,54.8881,843430.0
2022-02-09 15:55:00,60.93,61.07,60.9,61.05,1188979.0,54.8881,55.0142,54.8611,54.9962,1188979.0
2022-02-10 09:30:00,60.36,61.53,60.2,61.46,899399.0,54.3746,55.4286,54.2305,55.3655,899399.0
2022-02-10 09:35:00,61.47,61.67,61.13,61.33,473791.0,55.3745,55.5547,55.0683,55.2484,473791.0
2022-02-10 09:40:00,61.33,61.85,61.3,61.85,567179.0,55.2484,55.7169,55.2214,55.7169,567179.0
2022-02-10 09:45:00,61.84,62.13,61.8,61.86,556966.0,55.7079,55.9691,55.6718,55.7259,556966.0
2022-02-10 09:50:00,61.86,62.08,61.77,61.97,409902.0,55.7259,55.9241,55.6448,55.825,409902.0
2022-02-10 09:55:00,61.97,62.24,61.91,62.1,481355.0,55.825,56.0682,55.7709,55.9421,481355.0
2022-02-10 10:00:00,62.1,62.3,62.06,62.16,196866.0,55.9421,56.1222,55.906,55.9961,196866.0
2022-02-10 10:05:00,62.17,62.24,62.12,62.19,220981.0,56.0051,56.0682,55.9601,56.0232,220981.0
2022-02-10 10:10:00,62.18,62.25,61.98,62.05,294062.0,56.0141,56.0772,55.834,55.897,294062.0
2022-02-10 10:15:00,62.04,62.08,61.86,62.0,268558.0,55.888,55.9241,55.7259,55.852,268558.0
2022-02-10 10:20:00,61.99,62.14,61.99,62.06,159082.0,55.843,55.9781,55.843,55.906,159082.0
2022-02-10 10:25:00,62.05,62.17,61.99,62.07,205938.0,55.897,56.0051,55.843,55.9151,205938.0
2022-02-10 10:30:00,62.08,62.09,61.87,61.92,302382.0,55.9241,55.9331,55.7349,55.7799,302382.0
2022-02-10 10:35:00,61.92,62.09,61.91,62.06,215082.0,55.7799,55.9331,55.7709,55.906,215082.0
2022-02-10 10:40:00,62.07,62.19,62.04,62.09,153976.0,55.9151,56.0232,55.888,55.9331,153976.0
2022-02-10 10:45:00,62.09,62.21,62.05,62.19,223033.0,55.9331,56.0412,55.897,56.0232,223033.0
2022-02-10 10:50:00,62.19,62.2,62.1,62.12,168469.0,56.0232,56.0322,55.9421,55.9601,168469.0
2022-02-10 10:55:00,62.12,62.12,61.97,62.02,170528.0,55.9601,55.9601,55.825,55.87,170528.0
2022-02-10 11:00:00,62.02,62.17,61.95,62.15,268977.0,55.87,56.0051,55.8069,55.9871,268977.0
2022-02-10 11:05:00,62.16,62.17,62.07,62.14,173190.0,55.9961,56.0051,55.9151,55.9781,173190.0
2022-02-10 11:10:00,62.14,62.17,62.07,62.17,211888.0,55.9781,56.0051,55.9151,56.0051,211888.0
2022-02-10 11:15:00,62.18,62.19,62.07,62.07,157273.0,56.0141,56.0232,55.9151,55.9151,157273.0
2022-02-10 11:20:00,62.08,62.14,62.03,62.12,228958.0,55.9241,55.9781,55.879,55.9601,228958.0
2022-02-10 11:25:00,62.13,62.16,62.08,62.15,131408.0,55.9691,55.9961,55.9241,55.9871,131408.0
2022-02-10 11:30:00,62.16,62.2,62.1,62.12,126785.0,55.9961,56.0322,55.9421,55.9601,126785.0
2022-02-10 11:35:00,62.12,62.19,62.08,62.15,184285.0,55.9601,56.0232,55.9241,55.9871,184285.0
2022-02-10 11:40:00,62.14,62.17,62.07,62.12,149567.0,55.9781,56.0051,55.9151,55.9601,149567.0
2022-02-10 11:45:00,62.13,62.18,62.1,62.12,143626.0,55.9691,56.0141,55.9421,55.9601,143626.0
2022-02-10 11:50:00,62.12,62.12,62.04,62.09,154949.0,55.9601,55.9601,55.888,55.9331,154949.0
2022-02-10 11:55:00,62.1,62.15,62.09,62.1,117854.0,55.9421,55.9871,55.9331,55.9421,117854.0
2022-02-10 12:00:00,62.09,62.14,62.04,62.11,202321.0,55.9331,55.9781,55.888,55.9511,202321.0
2022-02-10 12:05:00,62.11,62.14,62.07,62.08,126901.0,55.9511,55.9781,55.9151,55.9241,126901.0
2022-02-10 12:10:00,62.08,62.15,62.06,62.12,117477.0,55.9241,55.9871,55.906,55.9601,117477.0
2022-02-10 12:15:00,62.12,62.19,62.1,62.15,242351.0,55.9601,56.0232,55.9421,55.9871,242351.0
2022-02-10 12:20:00,62.15,62.2,62.14,62.18,98312.0,55.9871,56.0322,55.9781,56.0141,98312.0
2022-02-10 12:25:00,62.17,62.2,62.16,62.19,133746.0,56.0051,56.0322,55.9961,56.0232,133746.0
2022-02-10 12:30:00,62.19,62.19,62.12,62.13,104043.0,56.0232,56.0232,55.9601,55.9691,104043.0
2022-02-10 12:35:00,62.13,62.18,62.12,62.13,215656.0,55.9691,56.0141,55.9601,55.9691,215656.0
2022-02-10 12:40:00,62.12,62.16,62.11,62.12,104127.0,55.9601,55.9961,55.9511,55.9601,104127.0
2022-02-10 12:45:00,62.12,62.13,61.93,62.01,364155.0,55.9601,55.9691,55.7889,55.861,364155.0
2022-02-10 12:50:00,62.01,62.03,61.87,61.93,233889.0,55.861,55.879,55.7349,55.7889,233889.0
2022-02-10 12:55:00,61.92,61.98,61.85,61.86,210704.0,55.7799,55.834,55.7169,55.7259,210704.0
2022-02-10 13:00:00,61.87,61.89,61.6,61.62,157342.0,55.7349,55.7529,55.4917,55.5097,157342.0
2022-02-10 13:05:00,61.62,61.7,61.58,61.7,157483.0,55.5097,55.5817,55.4736,55.5817,157483.0
2022-02-10 13:10:00,61.7,61.71,61.62,61.63,123255.0,55.5817,55.5907,55.5097,55.5187,123255.0
2022-02-10 13:15:00,61.63,61.64,61.35,61.5,253797.0,55.5187,55.5277,55.2664,55.4016,253797.0
2022-02-10 13:20:00,61.51,61.62,61.47,61.61,117079.0,55.4106,55.5097,55.3745,55.5007,117079.0
2022-02-10 13:25:00,61.61,61.63,61.48,61.49,138830.0,55.5007,55.5187,55.3836,55.3926,138830.0
2022-02-10 13:30:00,61.49,61.5,61.33,61.33,145129.0,55.3926,55.4016,55.2484,55.2484,145129.0
2022-02-10 13:35:00,61.34,61.49,61.32,61.48,143494.0,55.2574,55.3926,55.2394,55.3836,143494.0
2022-02-10 13:40:00,61.48,61.53,61.39,61.42,124282.0,55.3836,55.4286,55.3025,55.3295,124282.0
2022-02-10 13:45:00,61.43,61.43,61.22,61.27,180874.0,55.3385,55.3385,55.1493,55.1944,180874.0
2022-02-10 13:50:00,61.27,61.39,61.2,61.37,234194.0,55.1944,55.3025,55.1313,55.2845,234194.0
2022-02-10 13:55:00,61.37,61.39,61.28,61.38,92030.0,55.2845,55.3025,55.2034,55.2935,92030.0
2022-02-10 14:00:00,61.38,61.55,61.36,61.47,92859.0,55.2935,55.4466,55.2755,55.3745,92859.0
2022-02-10 14:05:00,61.47,61.55,61.45,61.5,202306.0,55.3745,55.4466,55.3565,55.4016,202306.0
2022-02-10 14:10:00,61.5,61.57,61.37,61.41,300691.0,55.4016,55.4646,55.2845,55.3205,300691.0
2022-02-10 14:15:00,61.4,61.4,61.26,61.28,147117.0,55.3115,55.3115,55.1854,55.2034,147117.0
2022-02-10 14:20:00,61.27,61.37,61.27,61.32,110035.0,55.1944,55.2845,55.1944,55.2394,110035.0
2022-02-10 14:25:00,61.33,61.45,61.31,61.36,93509.0,55.2484,55.3565,55.2304,55.2755,93509.0
2022-02-10 14:30:00,61.37,61.41,61.34,61.39,79876.0,55.2845,55.3205,55.2574,55.3025,79876.0
2022-02-10 14:35:00,61.39,61.43,61.35,61.36,91004.0,55.3025,55.3385,55.2664,55.2755,91004.0
2022-02-10 14:40:00,61.37,61.41,61.35,61.38,82749.0,55.2845,55.3205,55.2664,55.2935,82749.0
2022-02-10 14:45:00,61.38,61.54,61.38,61.41,89068.0,55.2935,55.4376,55.2935,55.3205,89068.0
2022-02-10 14:50:00,61.42,61.44,61.34,61.36,91176.0,55.3295,55.3475,55.2574,55.2755,91176.0
2022-02-10 14:55:00,61.37,61.49,61.37,61.44,94363.0,55.2845,55.3926,55.2845,55.3475,94363.0
2022-02-10 15:00:00,61.45,61.58,61.42,61.55,134371.0,55.3565,55.4736,55.3295,55.4466,134371.0
2022-02-10 15:05:00,61.55,61.64,61.54,61.6,127947.0,55.4466,55.5277,55.4376,55.4917,127947.0
2022-02-10 15:10:00,61.6,61.64,61.55,61.55,123336.0,55.4917,55.5277,55.4466,55.4466,123336.0
2022-02-10 15:15:00,61.55,61.62,61.47,61.48,147611.0,55.4466,55.5097,55.3745,55.3836,147611.0
2022-02-10 15:20:00,61.49,61.56,61.47,61.54,182954.0,55.3926,55.4556,55.3745,55.4376,182954.0
2022-02-10 15:25:00,61.55,61.56,61.5,61.51,195492.0,55.4466,55.4556,55.4016,55.4106,195492.0
2022-02-10 15:30:00,61.51,61.51,61.33,61.35,243167.0,55.4106,55.4106,55.2484,55.2664,243167.0
2022-02-10 15:35:00,61.35,61.41,61.28,61.29,217200.0,55.2664,55.3205,55.2034,55.2124,217200.0
2022-02-10 15:40:00,61.3,61.36,61.22,61.25,277729.0,55.2214,55.2755,55.1493,55.1764,277729.0
2022-02-10 15:45:00,61.25,61.27,61.18,61.23,336782.0,55.1764,55.1944,55.1133,55.1583,336782.0
2022-02-10 15:50:00,61.24,61.36,61.14,61.32,479510.0,55.1674,55.2755,55.0773,55.2394,479510.0
2022-02-10 15:55:00,61.31,61.43,61.3,61.38,1036592.0,55.2304,55.3385,55.2214,55.2935,1036592.0
2022-02-11 09:30:00,61.77,61.81,61.22,61.37,613678.0,55.6448,55.6808,55.1493,55.2845,613678.0
2022-02-11 09:35:00,61.35,61.69,61.28,61.69,236612.0,55.2664,55.5727,55.2034,55.5727,236612.0
2022-02-11 09:40:00,61.7,61.8,61.66,61.75,334206.0,55.5817,55.6718,55.5457,55.6268,334206.0
2022-02-11 09:45:00,61.76,61.98,61.67,61.95,212461.0,55.6358,55.834,55.5547,55.8069,212461.0
2022-02-11 09:50:00,61.95,61.97,61.83,61.85,179217.0,55.8069,55.825,55.6988,55.7169,179217.0
2022-02-11 09:55:00,61.85,61.86,61.62,61.64,259627.0,55.7169,55.7259,55.5097,55.5277,259627.0
2022-02-11 10:00:00,61.64,61.71,61.41,61.49,182652.0,55.5277,55.5907,55.3205,55.3926,182652.0
2022-02-11 10:05:00,61.48,61.62,61.44,61.56,122637.0,55.3836,55.5097,55.3475,55.4556,122637.0
2022-02-11 10:10:00,61.55,61.56,61.4,61.5,191097.0,55.4466,55.4556,55.3115,55.4016,191097.0
2022-02-11 10:15:00,61.49,61.52,61.33,61.49,243007.0,55.3926,55.4196,55.2484,55.3926,243007.0
2022-02-11 10:20:00,61.48,61.52,61.34,61.44,147165.0,55.3836,55.4196,55.2574,55.3475,147165.0
2022-02-11 10:25:00,61.44,61.46,61.33,61.33,133137.0,55.3475,55.3655,55.2484,55.2484,133137.0
2022-02-11 10:30:00,61.34,61.34,61.2,61.22,258388.0,55.2574,55.2574,55.1313,55.1493,258388.0
2022-02-11 10:35:00,61.23,61.25,61.12,61.16,179192.0,55.1583,55.1764,55.0593,55.0953,179192.0
2022-02-11 10:40:00,61.16,61.2,61.06,61.11,217836.0,55.0953,55.1313,55.0052,55.0502,217836.0
2022-02-11 10:45:00,61.11,61.17,61.03,61.12,181944.0,55.0502,55.1043,54.9782,55.0593,181944.0
2022-02-11 10:50:00,61.11,61.22,61.04,61.11,344513.0,55.0502,55.1493,54.9872,55.0502,344513.0
2022-02-11 10:55:00,61.12,61.18,61.07,61.12,235339.0,55.0593,55.1133,55.0142,55.0593,235339.0
2022-02-11 11:00:00,61.12,61.26,61.07,61.21,110307.0,55.0593,55.1854,55.0142,55.1403,110307.0
2022-02-11 11:05:00,61.22,61.26,61.01,61.02,146421.0,55.1493,55.1854,54.9602,54.9692,146421.0
2022-02-11 11:10:00,61.02,61.03,60.86,60.98,213578.0,54.9692,54.9782,54.825,54.9331,213578.0
2022-02-11 11:15:00,60.98,61.04,60.86,60.9,113771.0,54.9331,54.9872,54.825,54.8611,113771.0
2022-02-11 11:20:00,60.91,60.96,60.89,60.93,62139.0,54.8701,54.9151,54.8521,54.8881,62139.0
2022-02-11 11:25:00,60.92,60.95,60.83,60.85,157714.0,54.8791,54.9061,54.798,54.816,157714.0
2022-02-11 11:30:00,60.85,60.94,60.84,60.89,136513.0,54.816,54.8971,54.807,54.8521,136513.0
2022-02-11 11:35:00,60.89,60.93,60.82,60.85,123657.0,54.8521,54.8881,54.789,54.816,123657.0
2022-02-11 11:40:00,60.85,60.87,60.66,60.75,287097.0,54.816,54.834,54.6449,54.7259,287097.0
2022-02-11 11:45:00,60.74,60.88,60.68,60.84,164115.0,54.7169,54.8431,54.6629,54.807,164115.0
2022-02-11 11:50:00,60.84,60.88,60.82,60.86,89451.0,54.807,54.8431,54.789,54.825,89451.0
2022-02-11 11:55:00,60.87,60.91,60.77,60.87,179793.0,54.834,54.8701,54.744,54.834,179793.0
2022-02-11 12:00:00,60.86,60.99,60.86,60.95,113078.0,54.825,54.9421,54.825,54.9061,113078.0
2022-02-11 12:05:00,60.95,61.02,60.94,60.99,78236.0,54.9061,54.9692,54.8971,54.9421,78236.0
2022-02-11 12:10:00,60.99,61.03,60.95,60.99,94413.0,54.9421,54.9782,54.9061,54.9421,94413.0
2022-02-11 12:15:00,60.99,60.99,60.91,60.92,71580.0,54.9421,54.9421,54.8701,54.8791,71580.0
2022-02-11 12:20:00,60.93,60.94,60.86,60.87,83602.0,54.8881,54.8971,54.825,54.834,83602.0
2022-02-11 12:25:00,60.86,60.88,60.81,60.87,111661.0,54.825,54.8431,54.78,54.834,111661.0
2022-02-11 12:30:00,60.87,60.93,60.84,60.89,117632.0,54.834,54.8881,54.807,54.8521,117632.0
2022-02-11 12:35:00,60.89,60.93,60.84,60.87,160893.0,54.8521,54.8881,54.807,54.834,160893.0
2022-02-11 12:40:00,60.88,60.89,60.84,60.85,67292.0,54.8431,54.8521,54.807,54.816,67292.0
2022-02-11 12:45:00,60.85,60.86,60.8,60.81,65461.0,54.816,54.825,54.771,54.78,65461.0
2022-02-11 12:50:00,60.81,60.83,60.8,60.81,57918.0,54.78,54.798,54.771,54.78,57918.0
2022-02-11 12:55:00,60.82,60.89,60.81,60.87,121607.0,54.789,54.8521,54.78,54.834,121607.0
2022-02-11 13:00:00,60.87,60.93,60.84,60.92,160012.0,54.834,54.8881,54.807,54.8791,160012.0
2022-02-11 13:05:00,60.91,61.01,60.91,61.0,79499.0,54.8701,54.9602,54.8701,54.9512,79499.0
2022-02-11 13:10:00,60.99,60.99,60.91,60.92,69262.0,54.9421,54.9421,54.8701,54.8791,69262.0
2022-02-11 13:15:00,60.92,60.92,60.85,60.89,61767.0,54.8791,54.8791,54.816,54.8521,61767.0
2022-02-11 13:20:00,60.88,60.94,60.87,60.92,128266.0,54.8431,54.8971,54.834,54.8791,128266.0
2022-02-11 13:25:00,60.92,60.92,60.78,60.78,80623.0,54.8791,54.8791,54.753,54.753,80623.0
2022-02-11 13:30:00,60.77,60.78,60.71,60.76,163553.0,54.744,54.753,54.6899,54.735,163553.0
2022-02-11 13:35:00,60.75,60.76,60.56,60.57,212246.0,54.7259,54.735,54.5548,54.5638,212246.0
2022-02-11 13:40:00,60.57,60.64,60.54,60.56,184900.0,54.5638,54.6269,54.5368,54.5548,184900.0
2022-02-11 13:45:00,60.55,60.56,60.41,60.51,188129.0,54.5458,54.5548,54.4197,54.5097,188129.0
2022-02-11 13:50:00,60.52,60.6,60.43,60.56,118998.0,54.5188,54.5908,54.4377,54.5548,118998.0
2022-02-11 13:55:00,60.56,60.6,60.48,60.49,115117.0,54.5548,54.5908,54.4827,54.4917,115117.0
2022-02-11 14:00:00,60.48,60.55,60.37,60.52,221459.0,54.4827,54.5458,54.3836,54.5188,221459.0
2022-02-11 14:05:00,60.52,60.64,60.4,60.53,200800.0,54.5188,54.6269,54.4106,54.5278,200800.0
2022-02-11 14:10:00,60.53,60.61,60.46,60.61,153168.0,54.5278,54.5998,54.4647,54.5998,153168.0
2022-02-11 14:15:00,60.6,60.7,60.59,60.62,159872.0,54.5908,54.6809,54.5818,54.6088,159872.0
2022-02-11 14:20:00,60.61,60.74,60.6,60.63,259368.0,54.5998,54.7169,54.5908,54.6178,259368.0
2022-02-11 14:25:00,60.62,60.63,60.49,60.5,101619.0,54.6088,54.6178,54.4917,54.5007,101619.0
2022-02-11 14:30:00,60.51,60.72,60.48,60.7,166496.0,54.5097,54.6989,54.4827,54.6809,166496.0
2022-02-11 14:35:00,60.69,60.69,60.52,60.55,153376.0,54.6719,54.6719,54.5188,54.5458,153376.0
2022-02-11 14:40:00,60.55,60.59,60.45,60.48,156531.0,54.5458,54.5818,54.4557,54.4827,156531.0
2022-02-11 14:45:00,60.48,60.5,60.35,60.4,131939.0,54.4827,54.5007,54.3656,54.4106,131939.0
2022-02-11 14:50:00,60.39,60.39,60.28,60.36,107959.0,54.4016,54.4016,54.3025,54.3746,107959.0
2022-02-11 14:55:00,60.35,60.42,60.35,60.38,123020.0,54.3656,54.4287,54.3656,54.3926,123020.0
2022-02-11 15:00:00,60.38,60.51,60.34,60.47,177612.0,54.3926,54.5097,54.3566,54.4737,177612.0
2022-02-11 15:05:00,60.46,60.47,60.36,60.39,183836.0,54.4647,54.4737,54.3746,54.4016,183836.0
2022-02-11 15:10:00,60.39,60.42,60.3,60.38,111659.0,54.4016,54.4287,54.3206,54.3926,111659.0
2022-02-11 15:15:00,60.38,60.51,60.35,60.36,188000.0,54.3926,54.5097,54.3656,54.3746,188000.0
2022-02-11 15:20:00,60.36,60.42,60.3,60.32,125177.0,54.3746,54.4287,54.3206,54.3386,125177.0
2022-02-11 15:25:00,60.32,60.38,60.26,60.36,206402.0,54.3386,54.3926,54.2845,54.3746,206402.0
2022-02-11 15:30:00,60.36,60.4,60.25,60.38,213470.0,54.3746,54.4106,54.2755,54.3926,213470.0
2022-02-11 15:35:00,60.38,60.44,60.29,60.32,287400.0,54.3926,54.4467,54.3116,54.3386,287400.0
2022-02-11 15:40:00,60.32,60.33,60.15,60.29,410845.0,54.3386,54.3476,54.1854,54.3116,410845.0
2022-02-11 15:45:00,60.28,60.47,60.27,60.47,330537.0,54.3025,54.4737,54.2935,54.4737,330537.0
2022-02-11 15:50:00,60.47,60.49,60.3,60.32,442369.0,54.4737,54.4917,54.3206,54.3386,442369.0
2022-02-11 15:55:00,60.33,60.49,60.27,60.29,1349091.0,54.3476,54.4917,54.2935,54.3116,1349091.0
2022-02-14 09:30:00,60.16,60.49,60.07,60.34,687018.0,54.1944,54.4917,54.1134,54.3566,687018.0
2022-02-14 09:35:00,60.34,60.34,60.18,60.21,341616.0,54.3566,54.3566,54.2125,54.2395,341616.0
2022-02-14 09:40:00,60.2,60.28,60.01,60.02,193365.0,54.2305,54.3025,54.0593,54.0683,193365.0
2022-02-14 09:45:00,60.03,60.03,59.81,59.86,213248.0,54.0773,54.0773,53.8792,53.9242,213248.0
2022-02-14 09:50:00,59.86,59.96,59.8,59.9,227577.0,53.9242,54.0143,53.8701,53.9602,227577.0
2022-02-14 09:55:00,59.9,59.95,59.83,59.93,142243.0,53.9602,54.0053,53.8972,53.9873,142243.0
2022-02-14 10:00:00,59.92,59.95,59.74,59.76,160990.0,53.9782,54.0053,53.8161,53.8341,160990.0
2022-02-14 10:05:00,59.76,59.82,59.71,59.72,92218.0,53.8341,53.8882,53.7891,53.7981,92218.0
2022-02-14 10:10:00,59.72,59.84,59.69,59.71,178920.0,53.7981,53.9062,53.7711,53.7891,178920.0
2022-02-14 10:15:00,59.72,59.76,59.57,59.75,150379.0,53.7981,53.8341,53.663,53.8251,150379.0
2022-02-14 10:20:00,59.75,59.94,59.72,59.88,178289.0,53.8251,53.9963,53.7981,53.9422,178289.0
2022-02-14 10:25:00,59.89,59.89,59.75,59.79,105798.0,53.9512,53.9512,53.8251,53.8611,105798.0
2022-02-14 10:30:00,59.79,59.82,59.64,59.73,98101.0,53.8611,53.8882,53.726,53.8071,98101.0
2022-02-14 10:35:00,59.73,59.74,59.62,59.66,131297.0,53.8071,53.8161,53.708,53.744,131297.0
2022-02-14 10:40:00,59.67,59.68,59.53,59.55,142049.0,53.753,53.762,53.6269,53.6449,142049.0
2022-02-14 10:45:00,59.55,59.58,59.42,59.45,248420.0,53.6449,53.672,53.5278,53.5549,248420.0
2022-02-14 10:50:00,59.46,59.51,59.42,59.44,228811.0,53.5639,53.6089,53.5278,53.5458,228811.0
2022-02-14 10:55:00,59.43,59.46,59.36,59.39,203677.0,53.5368,53.5639,53.4738,53.5008,203677.0
2022-02-14 11:00:00,59.39,59.52,59.37,59.51,200465.0,53.5008,53.6179,53.4828,53.6089,200465.0
2022-02-14 11:05:00,59.51,59.51,59.35,59.37,117405.0,53.6089,53.6089,53.4648,53.4828,117405.0
2022-02-14 11:10:00,59.38,59.45,59.28,59.3,240481.0,53.4918,53.5549,53.4017,53.4197,240481.0
2022-02-14 11:15:00,59.31,59.5,59.29,59.48,172763.0,53.4287,53.5999,53.4107,53.5819,172763.0
2022-02-14 11:20:00,59.47,59.48,59.32,59.33,127918.0,53.5729,53.5819,53.4377,53.4468,127918.0
2022-02-14 11:25:00,59.33,59.42,59.29,59.4,233226.0,53.4468,53.5278,53.4107,53.5098,233226.0
2022-02-14 11:30:00,59.4,59.6,59.37,59.59,243622.0,53.5098,53.69,53.4828,53.681,243622.0
2022-02-14 11:35:00,59.59,59.76,59.58,59.73,357521.0,53.681,53.8341,53.672,53.8071,357521.0
2022-02-14 11:40:00,59.73,59.81,59.72,59.72,302591.0,53.8071,53.8792,53.7981,53.7981,302591.0
2022-02-14 11:45:00,59.72,59.91,59.72,59.91,189660.0,53.7981,53.9692,53.7981,53.9692,189660.0
2022-02-14 11:50:00,59.92,59.96,59.75,59.75,339976.0,53.9782,54.0143,53.8251,53.8251,339976.0
2022-02-14 11:55:00,59.76,59.93,59.74,59.93,162666.0,53.8341,53.9873,53.8161,53.9873,162666.0
2022-02-14 12:00:00,59.92,59.99,59.87,59.88,153671.0,53.9782,54.0413,53.9332,53.9422,153671.0
2022-02-14 12:05:00,59.87,59.89,59.79,59.81,136103.0,53.9332,53.9512,53.8611,53.8792,136103.0
2022-02-14 12:10:00,59.81,59.89,59.78,59.86,105215.0,53.8792,53.9512,53.8521,53.9242,105215.0
2022-02-14 12:15:00,59.87,60.01,59.86,60.01,321436.0,53.9332,54.0593,53.9242,54.0593,321436.0
2022-02-14 12:20:00,60.01,60.16,60.0,60.12,461536.0,54.0593,54.1944,54.0503,54.1584,461536.0
2022-02-14 12:25:00,60.13,60.18,60.1,60.18,155072.0,54.1674,54.2125,54.1404,54.2125,155072.0
2022-02-14 12:30:00,60.18,60.26,60.18,60.26,139032.0,54.2125,54.2845,54.2125,54.2845,139032.0
2022-02-14 12:35:00,60.25,60.31,60.23,60.29,151726.0,54.2755,54.3296,54.2575,54.3116,151726.0
2022-02-14 12:40:00,60.3,60.37,60.28,60.33,245827.0,54.3206,54.3836,54.3025,54.3476,245827.0
2022-02-14 12:45:00,60.32,60.38,60.28,60.38,228459.0,54.3386,54.3926,54.3025,54.3926,228459.0
2022-02-14 12:50:00,60.38,60.46,60.34,60.45,191184.0,54.3926,54.4647,54.3566,54.4557,191184.0
2022-02-14 12:55:00,60.45,60.5,60.44,60.47,233034.0,54.4557,54.5007,54.4467,54.4737,233034.0
2022-02-14 13:00:00,60.47,60.54,60.47,60.53,149160.0,54.4737,54.5368,54.4737,54.5278,149160.0
2022-02-14 13:05:00,60.53,60.66,60.53,60.59,272193.0,54.5278,54.6449,54.5278,54.5818,272193.0
2022-02-14 13:10:00,60.59,60.61,60.55,60.57,117698.0,54.5818,54.5998,54.5458,54.5638,117698.0
2022-02-14 13:15:00,60.58,60.59,60.46,60.52,143309.0,54.5728,54.5818,54.4647,54.5188,143309.0
2022-02-14 13:20:00,60.52,60.62,60.5,60.61,269727.0,54.5188,54.6088,54.5007,54.5998,269727.0
2022-02-14 13:25:00,60.6,60.61,60.55,60.59,202992.0,54.5908,54.5998,54.5458,54.5818,202992.0
2022-02-14 13:30:00,60.58,60.6,60.49,60.53,205616.0,54.5728,54.5908,54.4917,54.5278,205616.0
2022-02-14 13:35:00,60.53,60.6,60.49,60.58,115177.0,54.5278,54.5908,54.4917,54.5728,115177.0
2022-02-14 13:40:00,60.58,60.59,60.43,60.47,134715.0,54.5728,54.5818,54.4377,54.4737,134715.0
2022-02-14 13:45:00,60.47,60.6,60.47,60.6,368108.0,54.4737,54.5908,54.4737,54.5908,368108.0
2022-02-14 13:50:00,60.6,60.6,60.45,60.48,496357.0,54.5908,54.5908,54.4557,54.4827,496357.0
2022-02-14 13:55:00,60.48,60.64,60.47,60.55,416718.0,54.4827,54.6269,54.4737,54.5458,416718.0
2022-02-14 14:00:00,60.55,60.55,60.37,60.37,156516.0,54.5458,54.5458,54.3836,54.3836,156516.0
2022-02-14 14:05:00,60.37,60.4,60.29,60.36,114069.0,54.3836,54.4106,54.3116,54.3746,114069.0
2022-02-14 14:10:00,60.35,60.47,60.33,60.45,140828.0,54.3656,54.4737,54.3476,54.4557,140828.0
2022-02-14 14:15:00,60.44,60.46,60.39,60.43,141877.0,54.4467,54.4647,54.4016,54.4377,141877.0
2022-02-14 14:20:00,60.43,60.48,60.38,60.38,145514.0,54.4377,54.4827,54.3926,54.3926,145514.0
2022-02-14 14:25:00,60.39,60.64,60.34,60.46,186612.0,54.4016,54.6269,54.3566,54.4647,186612.0
2022-02-14 14:30:00,60.45,60.53,60.38,60.53,192734.0,54.4557,54.5278,54.3926,54.5278,192734.0
2022-02-14 14:35:00,60.52,60.57,60.46,60.48,67908.0,54.5188,54.5638,54.4647,54.4827,67908.0
2022-02-14 14:40:00,60.48,60.58,60.46,60.49,102755.0,54.4827,54.5728,54.4647,54.4917,102755.0
2022-02-14 14:45:00,60.5,60.55,60.44,60.45,86033.0,54.5007,54.5458,54.4467,54.4557,86033.0
2022-02-14 14:50:00,60.44,60.58,60.43,60.5,162346.0,54.4467,54.5728,54.4377,54.5007,162346.0
2022-02-14 14:55:00,60.5,60.51,60.41,60.47,57847.0,54.5007,54.5097,54.4197,54.4737,57847.0
2022-02-14 15:00:00,60.47,60.5,60.45,60.48,107126.0,54.4737,54.5007,54.4557,54.4827,107126.0
2022-02-14 15:05:00,60.47,60.53,60.4,60.52,80315.0,54.4737,54.5278,54.4106,54.5188,80315.0
2022-02-14 15:10:00,60.51,60.53,60.44,60.52,83786.0,54.5097,54.5278,54.4467,54.5188,83786.0
2022-02-14 15:15:00,60.52,60.52,60.43,60.45,123435.0,54.5188,54.5188,54.4377,54.4557,123435.0
2022-02-14 15:20:00,60.45,60.58,60.4,60.54,174197.0,54.4557,54.5728,54.4106,54.5368,174197.0
2022-02-14 15:25:00,60.54,60.54,60.42,60.45,166690.0,54.5368,54.5368,54.4287,54.4557,166690.0
2022-02-14 15:30:00,60.44,60.58,60.42,60.57,194558.0,54.4467,54.5728,54.4287,54.5638,194558.0
2022-02-14 15:35:00,60.57,60.58,60.51,60.57,150329.0,54.5638,54.5728,54.5097,54.5638,150329.0
2022-02-14 15:40:00,60.57,60.75,60.56,60.74,172871.0,54.5638,54.7259,54.5548,54.7169,172871.0
2022-02-14 15:45:00,60.74,60.79,60.61,60.73,454454.0,54.7169,54.762,54.5998,54.7079,454454.0
2022-02-14 15:50:00,60.72,60.76,60.59,60.68,463720.0,54.6989,54.735,54.5818,54.6629,463720.0
2022-02-14 15:55:00,60.68,60.76,60.66,60.67,746346.0,54.6629,54.735,54.6449,54.6539,746346.0
2022-02-15 09:30:00,60.96,61.63,60.95,61.6,761250.0,54.9151,55.5187,54.9061,55.4917,761250.0
2022-02-15 09:35:00,61.61,61.78,61.56,61.65,417572.0,55.5007,55.6538,55.4556,55.5367,417572.0
2022-02-15 09:40:00,61.64,61.69,61.45,61.46,204363.0,55.5277,55.5727,55.3565,55.3655,204363.0
2022-02-15 09:45:00,61.46,61.6,61.43,61.46,175010.0,55.3655,55.4917,55.3385,55.3655,175010.0
2022-02-15 09:50:00,61.45,61.49,61.35,61.43,148310.0,55.3565,55.3926,55.2664,55.3385,148310.0
2022-02-15 09:55:00,61.44,61.6,61.41,61.44,264333.0,55.3475,55.4917,55.3205,55.3475,264333.0
2022-02-15 10:00:00,61.44,61.49,61.35,61.43,124772.0,55.3475,55.3926,55.2664,55.3385,124772.0
2022-02-15 10:05:00,61.44,61.53,61.41,61.5,135853.0,55.3475,55.4286,55.3205,55.4016,135853.0
2022-02-15 10:10:00,61.5,61.55,61.48,61.52,109980.0,55.4016,55.4466,55.3836,55.4196,109980.0
2022-02-15 10:15:00,61.52,61.68,61.52,61.65,142553.0,55.4196,55.5637,55.4196,55.5367,142553.0
2022-02-15 10:20:00,61.65,61.74,61.63,61.66,251903.0,55.5367,55.6178,55.5187,55.5457,251903.0
2022-02-15 10:25:00,61.65,61.75,61.63,61.68,183159.0,55.5367,55.6268,55.5187,55.5637,183159.0
2022-02-15 10:30:00,61.68,61.69,61.5,61.52,86420.0,55.5637,55.5727,55.4016,55.4196,86420.0
2022-02-15 10:35:00,61.52,61.56,61.47,61.54,135307.0,55.4196,55.4556,55.3745,55.4376,135307.0
2022-02-15 10:40:00,61.54,61.59,61.51,61.54,90885.0,55.4376,55.4826,55.4106,55.4376,90885.0
2022-02-15 10:45:00,61.53,61.66,61.53,61.63,153121.0,55.4286,55.5457,55.4286,55.5187,153121.0
2022-02-15 10:50:00,61.63,61.65,61.53,61.56,248068.0,55.5187,55.5367,55.4286,55.4556,248068.0
2022-02-15 10:55:00,61.56,61.64,61.54,61.62,93076.0,55.4556,55.5277,55.4376,55.5097,93076.0
2022-02-15 11:00:00,61.62,61.63,61.56,61.56,81075.0,55.5097,55.5187,55.4556,55.4556,81075.0
2022-02-15 11:05:00,61.57,61.61,61.53,61.55,89033.0,55.4646,55.5007,55.4286,55.4466,89033.0
2022-02-15 11:10:00,61.55,61.59,61.51,61.52,65634.0,55.4466,55.4826,55.4106,55.4196,65634.0
2022-02-15 11:15:00,61.52,61.52,61.43,61.47,137540.0,55.4196,55.4196,55.3385,55.3745,137540.0
2022-02-15 11:20:00,61.46,61.47,61.4,61.42,199435.0,55.3655,55.3745,55.3115,55.3295,199435.0
2022-02-15 11:25:00,61.41,61.42,61.32,61.35,59400.0,55.3205,55.3295,55.2394,55.2664,59400.0
2022-02-15 11:30:00,61.35,61.39,61.33,61.39,67956.0,55.2664,55.3025,55.2484,55.3025,67956.0
2022-02-15 11:35:00,61.39,61.44,61.37,61.38,91531.0,55.3025,55.3475,55.2845,55.2935,91531.0
2022-02-15 11:40:00,61.38,61.39,61.33,61.35,71711.0,55.2935,55.3025,55.2484,55.2664,71711.0
2022-02-15 11:45:00,61.35,61.38,61.25,61.27,158643.0,55.2664,55.2935,55.1764,55.1944,158643.0
2022-02-15 11:50:00,61.28,61.28,61.18,61.23,162117.0,55.2034,55.2034,55.1133,55.1583,162117.0
2022-02-15 11:55:00,61.23,61.33,61.23,61.32,121209.0,55.1583,55.2484,55.1583,55.2394,121209.0
2022-02-15 12:00:00,61.32,61.38,61.29,61.32,85196.0,55.2394,55.2935,55.2124,55.2394,85196.0
2022-02-15 12:05:00,61.32,61.34,61.29,61.3,65870.0,55.2394,55.2574,55.2124,55.2214,65870.0
2022-02-15 12:10:00,61.3,61.31,61.23,61.23,47529.0,55.2214,55.2304,55.1583,55.1583,47529.0
2022-02-15 12:15:00,61.24,61.26,61.21,61.21,51846.0,55.1674,55.1854,55.1403,55.1403,51846.0
2022-02-15 12:20:00,61.22,61.23,61.15,61.19,82654.0,55.1493,55.1583,55.0863,55.1223,82654.0
2022-02-15 12:25:00,61.2,61.26,61.19,61.26,59108.0,55.1313,55.1854,55.1223,55.1854,59108.0
2022-02-15 12:30:00,61.25,61.26,61.17,61.17,68381.0,55.1764,55.1854,55.1043,55.1043,68381.0
2022-02-15 12:35:00,61.17,61.18,61.13,61.16,67838.0,55.1043,55.1133,55.0683,55.0953,67838.0
2022-02-15 12:40:00,61.16,61.17,61.12,61.16,51346.0,55.0953,55.1043,55.0593,55.0953,51346.0
2022-02-15 12:45:00,61.17,61.19,61.1,61.1,64350.0,55.1043,55.1223,55.0412,55.0412,64350.0
2022-02-15 12:50:00,61.1,61.14,61.08,61.09,96789.0,55.0412,55.0773,55.0232,55.0322,96789.0
2022-02-15 12:55:00,61.09,61.14,61.08,61.13,68762.0,55.0322,55.0773,55.0232,55.0683,68762.0
2022-02-15 13:00:00,61.14,61.16,61.13,61.14,57573.0,55.0773,55.0953,55.0683,55.0773,57573.0
2022-02-15 13:05:00,61.14,61.19,61.13,61.18,38385.0,55.0773,55.1223,55.0683,55.1133,38385.0
2022-02-15 13:10:00,61.19,61.19,61.15,61.15,61426.0,55.1223,55.1223,55.0863,55.0863,61426.0
2022-02-15 13:15:00,61.15,61.18,61.14,61.15,50865.0,55.0863,55.1133,55.0773,55.0863,50865.0
2022-02-15 13:20:00,61.15,61.2,61.14,61.16,74314.0,55.0863,55.1313,55.0773,55.0953,74314.0
2022-02-15 13:25:00,61.16,61.19,61.15,61.19,26853.0,55.0953,55.1223,55.0863,55.1223,26853.0
2022-02-15 13:30:00,61.2,61.22,61.15,61.15,55869.0,55.1313,55.1493,55.0863,55.0863,55869.0
2022-02-15 13:35:00,61.16,61.18,61.13,61.15,130807.0,55.0953,55.1133,55.0683,55.0863,130807.0
2022-02-15 13:40:00,61.15,61.16,61.13,61.16,32247.0,55.0863,55.0953,55.0683,55.0953,32247.0
2022-02-15 13:45:00,61.16,61.16,61.11,61.13,61255.0,55.0953,55.0953,55.0502,55.0683,61255.0
2022-02-15 13:50:00,61.13,61.13,61.08,61.1,56947.0,55.0683,55.0683,55.0232,55.0412,56947.0
2022-02-15 13:55:00,61.11,61.15,61.09,61.1,91773.0,55.0502,55.0863,55.0322,55.0412,91773.0
2022-02-15 14:00:00,61.11,61.11,61.04,61.04,66053.0,55.0502,55.0502,54.9872,54.9872,66053.0
2022-02-15 14:05:00,61.05,61.11,61.03,61.05,180802.0,54.9962,55.0502,54.9782,54.9962,180802.0
2022-02-15 14:10:00,61.04,61.05,61.0,61.03,59670.0,54.9872,54.9962,54.9512,54.9782,59670.0
2022-02-15 14:15:00,61.03,61.1,61.01,61.09,120697.0,54.9782,55.0412,54.9602,55.0322,120697.0
2022-02-15 14:20:00,61.09,61.09,61.03,61.07,83769.0,55.0322,55.0322,54.9782,55.0142,83769.0
2022-02-15 14:25:00,61.06,61.08,61.02,61.05,58619.0,55.0052,55.0232,54.9692,54.9962,58619.0
2022-02-15 14:30:00,61.05,61.09,61.03,61.04,39529.0,54.9962,55.0322,54.9782,54.9872,39529.0
2022-02-15 14:35:00,61.04,61.05,61.01,61.02,61869.0,54.9872,54.9962,54.9602,54.9692,61869.0
2022-02-15 14:40:00,61.02,61.02,60.93,60.98,80637.0,54.9692,54.9692,54.8881,54.9331,80637.0
2022-02-15 14:45:00,60.98,60.98,60.89,60.91,73926.0,54.9331,54.9331,54.8521,54.8701,73926.0
2022-02-15 14:50:00,60.92,60.94,60.89,60.9,67983.0,54.8791,54.8971,54.8521,54.8611,67983.0
2022-02-15 14:55:00,60.9,60.93,60.87,60.92,72048.0,54.8611,54.8881,54.834,54.8791,72048.0
2022-02-15 15:00:00,60.92,60.97,60.91,60.96,57620.0,54.8791,54.9241,54.8701,54.9151,57620.0
2022-02-15 15:05:00,60.95,60.96,60.9,60.9,69843.0,54.9061,54.9151,54.8611,54.8611,69843.0
2022-02-15 15:10:00,60.91,60.92,60.88,60.9,74530.0,54.8701,54.8791,54.8431,54.8611,74530.0
2022-02-15 15:15:00,60.9,60.91,60.86,60.9,94927.0,54.8611,54.8701,54.825,54.8611,94927.0
2022-02-15 15:20:00,60.89,60.9,60.84,60.85,85752.0,54.8521,54.8611,54.807,54.816,85752.0
2022-02-15 15:25:00,60.85,60.88,60.84,60.87,105236.0,54.816,54.8431,54.807,54.834,105236.0
2022-02-15 15:30:00,60.87,60.87,60.74,60.77,256476.0,54.834,54.834,54.7169,54.744,256476.0
2022-02-15 15:35:00,60.76,60.8,60.65,60.66,230680.0,54.735,54.771,54.6359,54.6449,230680.0
2022-02-15 15:40:00,60.67,60.75,60.63,60.73,184804.0,54.6539,54.7259,54.6178,54.7079,184804.0
2022-02-15 15:45:00,60.73,60.75,60.65,60.74,184802.0,54.7079,54.7259,54.6359,54.7169,184802.0
2022-02-15 15:50:00,60.75,60.92,60.75,60.84,390528.0,54.7259,54.8791,54.7259,54.807,390528.0
2022-02-15 15:55:00,60.84,60.92,60.81,60.9,682823.0,54.807,54.8791,54.78,54.8611,682823.0
2022-02-16 09:30:00,60.86,61.22,60.86,61.16,556346.0,54.825,55.1493,54.825,55.0953,556346.0
2022-02-16 09:35:00,61.18,61.29,61.1,61.29,144564.0,55.1133,55.2124,55.0412,55.2124,144564.0
2022-02-16 09:40:00,61.29,61.3,61.19,61.26,118455.0,55.2124,55.2214,55.1223,55.1854,118455.0
2022-02-16 09:45:00,61.27,61.4,61.09,61.11,121253.0,55.1944,55.3115,55.0322,55.0502,121253.0
2022-02-16 09:50:00,61.1,61.16,61.04,61.14,153984.0,55.0412,55.0953,54.9872,55.0773,153984.0
2022-02-16 09:55:00,61.13,61.17,61.02,61.08,107133.0,55.0683,55.1043,54.9692,55.0232,107133.0
2022-02-16 10:00:00,61.07,61.16,60.96,61.04,98748.0,55.0142,55.0953,54.9151,54.9872,98748.0
2022-02-16 10:05:00,61.03,61.05,60.93,60.96,58802.0,54.9782,54.9962,54.8881,54.9151,58802.0
2022-02-16 10:10:00,60.96,61.07,60.96,61.03,73864.0,54.9151,55.0142,54.9151,54.9782,73864.0
2022-02-16 10:15:00,61.03,61.04,60.93,60.95,110600.0,54.9782,54.9872,54.8881,54.9061,110600.0
2022-02-16 10:20:00,60.97,60.99,60.88,60.9,44680.0,54.9241,54.9421,54.8431,54.8611,44680.0
2022-02-16 10:25:00,60.89,60.9,60.79,60.84,136979.0,54.8521,54.8611,54.762,54.807,136979.0
2022-02-16 10:30:00,60.84,60.86,60.78,60.8,180235.0,54.807,54.825,54.753,54.771,180235.0
2022-02-16 10:35:00,60.8,60.9,60.76,60.78,230879.0,54.771,54.8611,54.735,54.753,230879.0
2022-02-16 10:40:00,60.78,60.78,60.7,60.73,90749.0,54.753,54.753,54.6809,54.7079,90749.0
2022-02-16 10:45:00,60.72,60.74,60.63,60.63,73900.0,54.6989,54.7169,54.6178,54.6178,73900.0
2022-02-16 10:50:00,60.63,60.66,60.55,60.61,114973.0,54.6178,54.6449,54.5458,54.5998,114973.0
2022-02-16 10:55:00,60.61,60.67,60.57,60.65,117691.0,54.5998,54.6539,54.5638,54.6359,117691.0
2022-02-16 11:00:00,60.66,60.78,60.66,60.76,109605.0,54.6449,54.753,54.6449,54.735,109605.0
2022-02-16 11:05:00,60.77,60.78,60.71,60.75,97435.0,54.744,54.753,54.6899,54.7259,97435.0
2022-02-16 11:10:00,60.74,60.77,60.7,60.75,54016.0,54.7169,54.744,54.6809,54.7259,54016.0
2022-02-16 11:15:00,60.75,60.75,60.67,60.69,76561.0,54.7259,54.7259,54.6539,54.6719,76561.0
2022-02-16 11:20:00,60.69,60.8,60.65,60.77,92328.0,54.6719,54.771,54.6359,54.744,92328.0
2022-02-16 11:25:00,60.77,60.83,60.77,60.82,40736.0,54.744,54.798,54.744,54.789,40736.0
2022-02-16 11:30:00,60.81,60.83,60.76,60.77,38972.0,54.78,54.798,54.735,54.744,38972.0
2022-02-16 11:35:00,60.77,60.8,60.72,60.73,57699.0,54.744,54.771,54.6989,54.7079,57699.0
2022-02-16 11:40:00,60.74,60.75,60.66,60.7,94372.0,54.7169,54.7259,54.6449,54.6809,94372.0
2022-02-16 11:45:00,60.71,60.75,60.69,60.74,44667.0,54.6899,54.7259,54.6719,54.7169,44667.0
2022-02-16 11:50:00,60.74,60.77,60.73,60.75,43904.0,54.7169,54.744,54.7079,54.7259,43904.0
2022-02-16 11:55:00,60.75,60.78,60.74,60.75,31605.0,54.7259,54.753,54.7169,54.7259,31605.0
2022-02-16 12:00:00,60.76,60.81,60.75,60.79,46632.0,54.735,54.78,54.7259,54.762,46632.0
2022-02-16 12:05:00,60.8,60.84,60.73,60.73,101163.0,54.771,54.807,54.7079,54.7079,101163.0
2022-02-16 12:10:00,60.73,60.78,60.71,60.77,100893.0,54.7079,54.753,54.6899,54.744,100893.0
2022-02-16 12:15:00,60.77,60.78,60.72,60.74,84954.0,54.744,54.753,54.6989,54.7169,84954.0
2022-02-16 12:20:00,60.73,60.75,60.68,60.7,140819.0,54.7079,54.7259,54.6629,54.6809,140819.0
2022-02-16 12:25:00,60.71,60.76,60.69,60.71,165654.0,54.6899,54.735,54.6719,54.6899,165654.0
2022-02-16 12:30:00,60.7,60.73,60.61,60.63,89086.0,54.6809,54.7079,54.5998,54.6178,89086.0
2022-02-16 12:35:00,60.63,60.68,60.6,60.67,163234.0,54.6178,54.6629,54.5908,54.6539,163234.0
2022-02-16 12:40:00,60.67,60.71,60.63,60.68,167197.0,54.6539,54.6899,54.6178,54.6629,167197.0
2022-02-16 12:45:00,60.68,60.69,60.64,60.66,83447.0,54.6629,54.6719,54.6269,54.6449,83447.0
2022-02-16 12:50:00,60.67,60.72,60.66,60.71,92930.0,54.6539,54.6989,54.6449,54.6899,92930.0
2022-02-16 12:55:00,60.71,60.75,60.7,60.72,29443.0,54.6899,54.7259,54.6809,54.6989,29443.0
2022-02-16 13:00:00,60.72,60.76,60.7,60.75,127920.0,54.6989,54.735,54.6809,54.7259,127920.0
2022-02-16 13:05:00,60.75,60.77,60.71,60.76,55695.0,54.7259,54.744,54.6899,54.735,55695.0
2022-02-16 13:10:00,60.77,60.77,60.72,60.75,150803.0,54.744,54.744,54.6989,54.7259,150803.0
2022-02-16 13:15:00,60.76,60.78,60.71,60.74,65909.0,54.735,54.753,54.6899,54.7169,65909.0
2022-02-16 13:20:00,60.74,60.75,60.7,60.75,109487.0,54.7169,54.7259,54.6809,54.7259,109487.0
2022-02-16 13:25:00,60.75,60.78,60.74,60.76,77568.0,54.7259,54.753,54.7169,54.735,77568.0
2022-02-16 13:30:00,60.76,60.78,60.75,60.76,99596.0,54.735,54.753,54.7259,54.735,99596.0
2022-02-16 13:35:00,60.75,60.77,60.71,60.72,109820.0,54.7259,54.744,54.6899,54.6989,109820.0
2022-02-16 13:40:00,60.71,60.72,60.66,60.68,61496.0,54.6899,54.6989,54.6449,54.6629,61496.0
2022-02-16 13:45:00,60.68,60.69,60.63,60.64,73828.0,54.6629,54.6719,54.6178,54.6269,73828.0
2022-02-16 13:50:00,60.64,60.71,60.63,60.68,118656.0,54.6269,54.6899,54.6178,54.6629,118656.0
2022-02-16 13:55:00,60.67,60.7,60.63,60.68,88019.0,54.6539,54.6809,54.6178,54.6629,88019.0
2022-02-16 14:00:00,60.68,60.88,60.59,60.83,220039.0,54.6629,54.8431,54.5818,54.798,220039.0
2022-02-16 14:05:00,60.84,60.9,60.75,60.8,96360.0,54.807,54.8611,54.7259,54.771,96360.0
2022-02-16 14:10:00,60.81,60.83,60.74,60.78,91466.0,54.78,54.798,54.7169,54.753,91466.0
2022-02-16 14:15:00,60.78,60.87,60.78,60.84,92343.0,54.753,54.834,54.753,54.807,92343.0
2022-02-16 14:20:00,60.83,60.96,60.82,60.94,120718.0,54.798,54.9151,54.789,54.8971,120718.0
2022-02-16 14:25:00,60.94,60.95,60.86,60.88,57611.0,54.8971,54.9061,54.825,54.8431,57611.0
2022-02-16 14:30:00,60.89,60.97,60.85,60.85,134507.0,54.8521,54.9241,54.816,54.816,134507.0
2022-02-16 14:35:00,60.86,60.88,60.79,60.85,91843.0,54.825,54.8431,54.762,54.816,91843.0
2022-02-16 14:40:00,60.86,60.87,60.8,60.81,52457.0,54.825,54.834,54.771,54.78,52457.0
2022-02-16 14:45:00,60.82,60.84,60.77,60.78,35325.0,54.789,54.807,54.744,54.753,35325.0
2022-02-16 14:50:00,60.78,60.85,60.78,60.84,52739.0,54.753,54.816,54.753,54.807,52739.0
2022-02-16 14:55:00,60.84,60.89,60.83,60.89,45379.0,54.807,54.8521,54.798,54.8521,45379.0
2022-02-16 15:00:00,60.9,60.94,60.82,60.93,142047.0,54.8611,54.8971,54.789,54.8881,142047.0
2022-02-16 15:05:00,60.93,60.95,60.88,60.9,69895.0,54.8881,54.9061,54.8431,54.8611,69895.0
2022-02-16 15:10:00,60.9,60.91,60.83,60.84,90108.0,54.8611,54.8701,54.798,54.807,90108.0
2022-02-16 15:15:00,60.84,60.86,60.81,60.85,72703.0,54.807,54.825,54.78,54.816,72703.0
2022-02-16 15:20:00,60.85,60.92,60.85,60.88,140597.0,54.816,54.8791,54.816,54.8431,140597.0
2022-02-16 15:25:00,60.89,60.92,60.86,60.92,160996.0,54.8521,54.8791,54.825,54.8791,160996.0
2022-02-16 15:30:00,60.91,60.92,60.85,60.9,175952.0,54.8701,54.8791,54.816,54.8611,175952.0
2022-02-16 15:35:00,60.9,60.96,60.88,60.95,101063.0,54.8611,54.9151,54.8431,54.9061,101063.0
2022-02-16 15:40:00,60.94,61.02,60.92,60.98,138264.0,54.8971,54.9692,54.8791,54.9331,138264.0
2022-02-16 15:45:00,60.98,61.01,60.93,60.98,210682.0,54.9331,54.9602,54.8881,54.9331,210682.0
2022-02-16 15:50:00,60.99,61.05,60.95,60.97,326797.0,54.9421,54.9962,54.9061,54.9241,326797.0
2022-02-16 15:55:00,60.97,60.98,60.85,60.92,601234.0,54.9241,54.9331,54.816,54.8791,601234.0
2022-02-17 09:30:00,60.55,60.57,60.41,60.46,402286.0,54.5458,54.5638,54.4197,54.4647,402286.0
2022-02-17 09:35:00,60.47,60.54,60.43,60.47,203270.0,54.4737,54.5368,54.4377,54.4737,203270.0
2022-02-17 09:40:00,60.48,60.56,60.42,60.48,235793.0,54.4827,54.5548,54.4287,54.4827,235793.0
2022-02-17 09:45:00,60.48,60.62,60.45,60.55,185906.0,54.4827,54.6088,54.4557,54.5458,185906.0
2022-02-17 09:50:00,60.55,60.62,60.48,60.48,172117.0,54.5458,54.6088,54.4827,54.4827,172117.0
2022-02-17 09:55:00,60.48,60.51,60.42,60.43,217984.0,54.4827,54.5097,54.4287,54.4377,217984.0
2022-02-17 10:00:00,60.43,60.65,60.4,60.64,206486.0,54.4377,54.6359,54.4106,54.6269,206486.0
2022-02-17 10:05:00,60.64,60.81,60.63,60.76,144676.0,54.6269,54.78,54.6178,54.735,144676.0
2022-02-17 10:10:00,60.76,60.87,60.74,60.87,124052.0,54.735,54.834,54.7169,54.834,124052.0
2022-02-17 10:15:00,60.87,60.87,60.76,60.82,124284.0,54.834,54.834,54.735,54.789,124284.0
2022-02-17 10:20:00,60.82,60.84,60.76,60.79,121179.0,54.789,54.807,54.735,54.762,121179.0
2022-02-17 10:25:00,60.78,60.83,60.77,60.8,123368.0,54.753,54.798,54.744,54.771,123368.0
2022-02-17 10:30:00,60.79,60.83,60.76,60.82,108630.0,54.762,54.798,54.735,54.789,108630.0
2022-02-17 10:35:00,60.82,60.91,60.81,60.91,123264.0,54.789,54.8701,54.78,54.8701,123264.0
2022-02-17 10:40:00,60.91,60.94,60.86,60.88,114237.0,54.8701,54.8971,54.825,54.8431,114237.0
2022-02-17 10:45:00,60.88,60.98,60.87,60.91,208746.0,54.8431,54.9331,54.834,54.8701,208746.0
2022-02-17 10:50:00,60.92,61.03,60.89,61.02,152076.0,54.8791,54.9782,54.8521,54.9692,152076.0
2022-02-17 10:55:00,61.01,61.08,61.01,61.03,149164.0,54.9602,55.0232,54.9602,54.9782,149164.0
2022-02-17 11:00:00,61.03,61.09,61.0,61.09,150795.0,54.9782,55.0322,54.9512,55.0322,150795.0
2022-02-17 11:05:00,61.09,61.14,61.03,61.05,222779.0,55.0322,55.0773,54.9782,54.9962,222779.0
2022-02-17 11:10:00,61.06,61.09,61.0,61.04,206771.0,55.0052,55.0322,54.9512,54.9872,206771.0
2022-02-17 11:15:00,61.04,61.07,61.01,61.02,124036.0,54.9872,55.0142,54.9602,54.9692,124036.0
2022-02-17 11:20:00,61.01,61.02,60.95,60.95,104684.0,54.9602,54.9692,54.9061,54.9061,104684.0
2022-02-17 11:25:00,60.94,60.97,60.92,60.94,152535.0,54.8971,54.9241,54.8791,54.8971,152535.0
2022-02-17 11:30:00,60.93,60.95,60.88,60.9,492879.0,54.8881,54.9061,54.8431,54.8611,492879.0
2022-02-17 11:35:00,60.9,60.98,60.9,60.93,223748.0,54.8611,54.9331,54.8611,54.8881,223748.0
2022-02-17 11:40:00,60.94,61.0,60.93,60.98,133832.0,54.8971,54.9512,54.8881,54.9331,133832.0
2022-02-17 11:45:00,60.97,61.1,60.94,61.09,381582.0,54.9241,55.0412,54.8971,55.0322,381582.0
2022-02-17 11:50:00,61.08,61.13,61.07,61.1,193786.0,55.0232,55.0683,55.0142,55.0412,193786.0
2022-02-17 11:55:00,61.1,61.1,61.07,61.08,75063.0,55.0412,55.0412,55.0142,55.0232,75063.0
2022-02-17 12:00:00,61.08,61.19,61.05,61.19,123769.0,55.0232,55.1223,54.9962,55.1223,123769.0
2022-02-17 12:05:00,61.19,61.28,61.18,61.23,147726.0,55.1223,55.2034,55.1133,55.1583,147726.0
2022-02-17 12:10:00,61.23,61.26,61.22,61.25,82005.0,55.1583,55.1854,55.1493,55.1764,82005.0
2022-02-17 12:15:00,61.25,61.3,61.22,61.29,226677.0,55.1764,55.2214,55.1493,55.2124,226677.0
2022-02-17 12:20:00,61.28,61.29,61.2,61.25,125075.0,55.2034,55.2124,55.1313,55.1764,125075.0
2022-02-17 12:25:00,61.25,61.29,61.21,61.27,153423.0,55.1764,55.2124,55.1403,55.1944,153423.0
2022-02-17 12:30:00,61.27,61.3,61.23,61.29,105054.0,55.1944,55.2214,55.1583,55.2124,105054.0
2022-02-17 12:35:00,61.29,61.33,61.28,61.31,66872.0,55.2124,55.2484,55.2034,55.2304,66872.0
2022-02-17 12:40:00,61.31,61.32,61.28,61.3,53582.0,55.2304,55.2394,55.2034,55.2214,53582.0
2022-02-17 12:45:00,61.29,61.3,61.22,61.25,366401.0,55.2124,55.2214,55.1493,55.1764,366401.0
2022-02-17 12:50:00,61.26,61.39,61.25,61.39,541901.0,55.1854,55.3025,55.1764,55.3025,541901.0
2022-02-17 12:55:00,61.39,61.43,61.37,61.43,244152.0,55.3025,55.3385,55.2845,55.3385,244152.0
2022-02-17 13:00:00,61.43,61.46,61.4,61.46,135716.0,55.3385,55.3655,55.3115,55.3655,135716.0
2022-02-17 13:05:00,61.46,61.51,61.45,61.51,88049.0,55.3655,55.4106,55.3565,55.4106,88049.0
2022-02-17 13:10:00,61.51,61.71,61.5,61.71,166292.0,55.4106,55.5907,55.4016,55.5907,166292.0
2022-02-17 13:15:00,61.7,61.73,61.64,61.64,184871.0,55.5817,55.6088,55.5277,55.5277,184871.0
2022-02-17 13:20:00,61.64,61.76,61.61,61.76,200134.0,55.5277,55.6358,55.5007,55.6358,200134.0
2022-02-17 13:25:00,61.76,61.76,61.71,61.74,87093.0,55.6358,55.6358,55.5907,55.6178,87093.0
2022-02-17 13:30:00,61.73,61.8,61.71,61.78,104947.0,55.6088,55.6718,55.5907,55.6538,104947.0
2022-02-17 13:35:00,61.79,61.83,61.77,61.8,85042.0,55.6628,55.6988,55.6448,55.6718,85042.0
2022-02-17 13:40:00,61.8,61.81,61.76,61.79,161160.0,55.6718,55.6808,55.6358,55.6628,161160.0
2022-02-17 13:45:00,61.79,61.93,61.79,61.92,382492.0,55.6628,55.7889,55.6628,55.7799,382492.0
2022-02-17 13:50:00,61.92,61.94,61.91,61.93,107565.0,55.7799,55.7979,55.7709,55.7889,107565.0
2022-02-17 13:55:00,61.94,61.94,61.86,61.9,172343.0,55.7979,55.7979,55.7259,55.7619,172343.0
2022-02-17 14:00:00,61.9,61.92,61.88,61.92,78413.0,55.7619,55.7799,55.7439,55.7799,78413.0
2022-02-17 14:05:00,61.92,61.97,61.91,61.94,159960.0,55.7799,55.825,55.7709,55.7979,159960.0
2022-02-17 14:10:00,61.93,62.01,61.88,62.0,284305.0,55.7889,55.861,55.7439,55.852,284305.0
2022-02-17 14:15:00,62.0,62.06,61.99,62.0,259407.0,55.852,55.906,55.843,55.852,259407.0
2022-02-17 14:20:00,62.0,62.04,61.97,61.98,140626.0,55.852,55.888,55.825,55.834,140626.0
2022-02-17 14:25:00,61.98,62.05,61.98,62.05,200452.0,55.834,55.897,55.834,55.897,200452.0
2022-02-17 14:30:00,62.05,62.16,62.04,62.12,671577.0,55.897,55.9961,55.888,55.9601,671577.0
2022-02-17 14:35:00,62.12,62.18,62.08,62.15,255309.0,55.9601,56.0141,55.9241,55.9871,255309.0
2022-02-17 14:40:00,62.16,62.17,62.1,62.12,164272.0,55.9961,56.0051,55.9421,55.9601,164272.0
2022-02-17 14:45:00,62.11,62.16,62.09,62.15,126673.0,55.9511,55.9961,55.9331,55.9871,126673.0
2022-02-17 14:50:00,62.15,62.24,62.13,62.17,208699.0,55.9871,56.0682,55.9691,56.0051,208699.0
2022-02-17 14:55:00,62.17,62.18,62.12,62.13,146448.0,56.0051,56.0141,55.9601,55.9691,146448.0
2022-02-17 15:00:00,62.13,62.19,62.12,62.15,258031.0,55.9691,56.0232,55.9601,55.9871,258031.0
2022-02-17 15:05:00,62.15,62.16,62.04,62.04,288709.0,55.9871,55.9961,55.888,55.888,288709.0
2022-02-17 15:10:00,62.04,62.06,61.98,62.03,255590.0,55.888,55.906,55.834,55.879,255590.0
2022-02-17 15:15:00,62.03,62.06,61.99,62.04,185659.0,55.879,55.906,55.843,55.888,185659.0
2022-02-17 15:20:00,62.04,62.17,62.03,62.14,238555.0,55.888,56.0051,55.879,55.9781,238555.0
2022-02-17 15:25:00,62.14,62.2,62.13,62.2,124564.0,55.9781,56.0322,55.9691,56.0322,124564.0
2022-02-17 15:30:00,62.19,62.24,62.16,62.21,219891.0,56.0232,56.0682,55.9961,56.0412,219891.0
2022-02-17 15:35:00,62.21,62.27,62.2,62.26,346687.0,56.0412,56.0952,56.0322,56.0862,346687.0
2022-02-17 15:40:00,62.26,62.28,62.14,62.16,398910.0,56.0862,56.1042,55.9781,55.9961,398910.0
2022-02-17 15:45:00,62.16,62.23,62.09,62.11,547613.0,55.9961,56.0592,55.9331,55.9511,547613.0
2022-02-17 15:50:00,62.11,62.2,62.06,62.2,881777.0,55.9511,56.0322,55.906,56.0322,881777.0
2022-02-17 15:55:00,62.19,62.24,62.08,62.11,1467293.0,56.0232,56.0682,55.9241,55.9511,1467293.0
2022-02-18 09:30:00,62.12,62.34,62.04,62.23,1036208.0,55.9601,56.1583,55.888,56.0592,1036208.0
2022-02-18 09:35:00,62.23,62.34,62.17,62.3,298369.0,56.0592,56.1583,56.0051,56.1222,298369.0
2022-02-18 09:40:00,62.3,62.34,62.14,62.16,212963.0,56.1222,56.1583,55.9781,55.9961,212963.0
2022-02-18 09:45:00,62.15,62.23,62.13,62.19,131864.0,55.9871,56.0592,55.9691,56.0232,131864.0
2022-02-18 09:50:00,62.18,62.18,61.99,62.06,213579.0,56.0141,56.0141,55.843,55.906,213579.0
2022-02-18 09:55:00,62.07,62.34,62.05,62.3,414834.0,55.9151,56.1583,55.897,56.1222,414834.0
2022-02-18 10:00:00,62.31,62.46,62.3,62.45,214345.0,56.1313,56.2664,56.1222,56.2574,214345.0
2022-02-18 10:05:00,62.46,62.5,62.42,62.43,283943.0,56.2664,56.3024,56.2303,56.2394,283943.0
2022-02-18 10:10:00,62.42,62.44,62.27,62.28,391916.0,56.2303,56.2484,56.0952,56.1042,391916.0
2022-02-18 10:15:00,62.28,62.41,62.27,62.4,137830.0,56.1042,56.2213,56.0952,56.2123,137830.0
2022-02-18 10:20:00,62.39,62.42,62.36,62.39,148204.0,56.2033,56.2303,56.1763,56.2033,148204.0
2022-02-18 10:25:00,62.39,62.52,62.39,62.47,208939.0,56.2033,56.3204,56.2033,56.2754,208939.0
2022-02-18 10:30:00,62.48,62.48,62.31,62.36,286086.0,56.2844,56.2844,56.1313,56.1763,286086.0
2022-02-18 10:35:00,62.36,62.42,62.34,62.36,122847.0,56.1763,56.2303,56.1583,56.1763,122847.0
2022-02-18 10:40:00,62.37,62.38,62.31,62.36,132852.0,56.1853,56.1943,56.1313,56.1763,132852.0
2022-02-18 10:45:00,62.35,62.35,62.2,62.22,156018.0,56.1673,56.1673,56.0322,56.0502,156018.0
2022-02-18 10:50:00,62.23,62.44,62.22,62.44,178025.0,56.0592,56.2484,56.0502,56.2484,178025.0
2022-02-18 10:55:00,62.44,62.5,62.43,62.45,134323.0,56.2484,56.3024,56.2394,56.2574,134323.0
2022-02-18 11:00:00,62.45,62.51,62.35,62.45,209491.0,56.2574,56.3114,56.1673,56.2574,209491.0
2022-02-18 11:05:00,62.45,62.57,62.43,62.44,165509.0,56.2574,56.3655,56.2394,56.2484,165509.0
2022-02-18 11:10:00,62.43,62.49,62.39,62.47,147657.0,56.2394,56.2934,56.2033,56.2754,147657.0
2022-02-18 11:15:00,62.48,62.51,62.43,62.45,101084.0,56.2844,56.3114,56.2394,56.2574,101084.0
2022-02-18 11:20:00,62.44,62.51,62.42,62.51,95113.0,56.2484,56.3114,56.2303,56.3114,95113.0
2022-02-18 11:25:00,62.52,62.57,62.51,62.53,176537.0,56.3204,56.3655,56.3114,56.3294,176537.0
2022-02-18 11:30:00,62.53,62.59,62.49,62.53,109911.0,56.3294,56.3835,56.2934,56.3294,109911.0
2022-02-18 11:35:00,62.53,62.54,62.4,62.41,151234.0,56.3294,56.3384,56.2123,56.2213,151234.0
2022-02-18 11:40:00,62.41,62.44,62.39,62.4,163476.0,56.2213,56.2484,56.2033,56.2123,163476.0
2022-02-18 11:45:00,62.4,62.45,62.37,62.4,100652.0,56.2123,56.2574,56.1853,56.2123,100652.0
2022-02-18 11:50:00,62.4,62.4,62.34,62.37,112504.0,56.2123,56.2123,56.1583,56.1853,112504.0
2022-02-18 11:55:00,62.37,62.38,62.25,62.28,160021.0,56.1853,56.1943,56.0772,56.1042,160021.0
2022-02-18 12:00:00,62.29,62.34,62.27,62.34,116006.0,56.1132,56.1583,56.0952,56.1583,116006.0
2022-02-18 12:05:00,62.33,62.36,62.3,62.32,111929.0,56.1493,56.1763,56.1222,56.1403,111929.0
2022-02-18 12:10:00,62.32,62.42,62.28,62.32,204904.0,56.1403,56.2303,56.1042,56.1403,204904.0
2022-02-18 12:15:00,62.32,62.43,62.25,62.39,187860.0,56.1403,56.2394,56.0772,56.2033,187860.0
2022-02-18 12:20:00,62.38,62.38,62.27,62.34,113288.0,56.1943,56.1943,56.0952,56.1583,113288.0
2022-02-18 12:25:00,62.35,62.46,62.31,62.46,127853.0,56.1673,56.2664,56.1313,56.2664,127853.0
2022-02-18 12:30:00,62.45,62.47,62.35,62.36,153405.0,56.2574,56.2754,56.1673,56.1763,153405.0
2022-02-18 12:35:00,62.36,62.4,62.33,62.36,156167.0,56.1763,56.2123,56.1493,56.1763,156167.0
2022-02-18 12:40:00,62.35,62.41,62.34,62.35,100596.0,56.1673,56.2213,56.1583,56.1673,100596.0
2022-02-18 12:45:00,62.35,62.4,62.33,62.36,660647.0,56.1673,56.2123,56.1493,56.1763,660647.0
2022-02-18 12:50:00,62.34,62.4,62.34,62.35,75264.0,56.1583,56.2123,56.1583,56.1673,75264.0
2022-02-18 12:55:00,62.34,62.35,62.23,62.29,116426.0,56.1583,56.1673,56.0592,56.1132,116426.0
2022-02-18 13:00:00,62.29,62.37,62.28,62.36,117105.0,56.1132,56.1853,56.1042,56.1763,117105.0
2022-02-18 13:05:00,62.36,62.4,62.34,62.4,83790.0,56.1763,56.2123,56.1583,56.2123,83790.0
2022-02-18 13:10:00,62.4,62.5,62.39,62.49,221310.0,56.2123,56.3024,56.2033,56.2934,221310.0
2022-02-18 13:15:00,62.49,62.51,62.32,62.35,165194.0,56.2934,56.3114,56.1403,56.1673,165194.0
2022-02-18 13:20:00,62.34,62.45,62.27,62.43,273587.0,56.1583,56.2574,56.0952,56.2394,273587.0
2022-02-18 13:25:00,62.43,62.46,62.38,62.41,120043.0,56.2394,56.2664,56.1943,56.2213,120043.0
2022-02-18 13:30:00,62.4,62.41,62.35,62.36,149820.0,56.2123,56.2213,56.1673,56.1763,149820.0
2022-02-18 13:35:00,62.37,62.37,62.29,62.34,244069.0,56.1853,56.1853,56.1132,56.1583,244069.0
2022-02-18 13:40:00,62.33,62.34,62.26,62.32,141998.0,56.1493,56.1583,56.0862,56.1403,141998.0
2022-02-18 13:45:00,62.32,62.43,62.31,62.4,117890.0,56.1403,56.2394,56.1313,56.2123,117890.0
2022-02-18 13:50:00,62.4,62.44,62.37,62.42,155505.0,56.2123,56.2484,56.1853,56.2303,155505.0
2022-02-18 13:55:00,62.42,62.44,62.39,62.42,81050.0,56.2303,56.2484,56.2033,56.2303,81050.0
2022-02-18 14:00:00,62.42,62.5,62.4,62.46,98479.0,56.2303,56.3024,56.2123,56.2664,98479.0
2022-02-18 14:05:00,62.46,62.5,62.4,62.41,107626.0,56.2664,56.3024,56.2123,56.2213,107626.0
2022-02-18 14:10:00,62.42,62.48,62.4,62.47,108447.0,56.2303,56.2844,56.2123,56.2754,108447.0
2022-02-18 14:15:00,62.47,62.52,62.44,62.45,200799.0,56.2754,56.3204,56.2484,56.2574,200799.0
2022-02-18 14:20:00,62.45,62.52,62.44,62.52,127617.0,56.2574,56.3204,56.2484,56.3204,127617.0
2022-02-18 14:25:00,62.52,62.55,62.5,62.52,122308.0,56.3204,56.3475,56.3024,56.3204,122308.0
2022-02-18 14:30:00,62.53,62.6,62.52,62.57,200861.0,56.3294,56.3925,56.3204,56.3655,200861.0
2022-02-18 14:35:00,62.58,62.62,62.57,62.6,226025.0,56.3745,56.4105,56.3655,56.3925,226025.0
2022-02-18 14:40:00,62.59,62.65,62.55,62.61,348515.0,56.3835,56.4375,56.3475,56.4015,348515.0
2022-02-18 14:45:00,62.62,62.66,62.6,62.62,180951.0,56.4105,56.4465,56.3925,56.4105,180951.0
2022-02-18 14:50:00,62.62,62.78,62.58,62.78,272758.0,56.4105,56.5546,56.3745,56.5546,272758.0
2022-02-18 14:55:00,62.78,62.82,62.75,62.79,283842.0,56.5546,56.5907,56.5276,56.5637,283842.0
2022-02-18 15:00:00,62.79,62.82,62.7,62.71,362088.0,56.5637,56.5907,56.4826,56.4916,362088.0
2022-02-18 15:05:00,62.71,62.74,62.63,62.68,217819.0,56.4916,56.5186,56.4195,56.4646,217819.0
2022-02-18 15:10:00,62.68,62.74,62.55,62.59,355073.0,56.4646,56.5186,56.3475,56.3835,355073.0
2022-02-18 15:15:00,62.58,62.59,62.49,62.51,281392.0,56.3745,56.3835,56.2934,56.3114,281392.0
2022-02-18 15:20:00,62.51,62.53,62.47,62.51,161147.0,56.3114,56.3294,56.2754,56.3114,161147.0
2022-02-18 15:25:00,62.51,62.57,62.5,62.52,173593.0,56.3114,56.3655,56.3024,56.3204,173593.0
2022-02-18 15:30:00,62.51,62.51,62.35,62.41,265899.0,56.3114,56.3114,56.1673,56.2213,265899.0
2022-02-18 15:35:00,62.41,62.49,62.4,62.46,199906.0,56.2213,56.2934,56.2123,56.2664,199906.0
2022-02-18 15:40:00,62.45,62.6,62.44,62.59,237566.0,56.2574,56.3925,56.2484,56.3835,237566.0
2022-02-18 15:45:00,62.59,62.64,62.53,62.59,351268.0,56.3835,56.4285,56.3294,56.3835,351268.0
2022-02-18 15:50:00,62.59,62.61,62.49,62.55,508190.0,56.3835,56.4015,56.2934,56.3475,508190.0
2022-02-18 15:55:00,62.55,62.62,62.53,62.55,913740.0,56.3475,56.4105,56.3294,56.3475,913740.0
2022-02-22 09:30:00,62.41,62.49,61.97,62.0,805770.0,56.2213,56.2934,55.825,55.852,805770.0
2022-02-22 09:35:00,62.0,62.07,61.81,61.84,487074.0,55.852,55.9151,55.6808,55.7079,487074.0
2022-02-22 09:40:00,61.84,62.08,61.72,61.86,262635.0,55.7079,55.9241,55.5998,55.7259,262635.0
2022-02-22 09:45:00,61.86,61.93,61.76,61.93,287545.0,55.7259,55.7889,55.6358,55.7889,287545.0
2022-02-22 09:50:00,61.93,62.03,61.87,61.97,226973.0,55.7889,55.879,55.7349,55.825,226973.0
2022-02-22 09:55:00,61.98,62.08,61.82,62.07,172346.0,55.834,55.9241,55.6898,55.9151,172346.0
2022-02-22 10:00:00,62.07,62.1,61.95,61.98,187340.0,55.9151,55.9421,55.8069,55.834,187340.0
2022-02-22 10:05:00,61.99,62.08,61.87,61.91,233975.0,55.843,55.9241,55.7349,55.7709,233975.0
2022-02-22 10:10:00,61.92,61.93,61.82,61.93,180763.0,55.7799,55.7889,55.6898,55.7889,180763.0
2022-02-22 10:15:00,61.94,62.01,61.94,61.99,188010.0,55.7979,55.861,55.7979,55.843,188010.0
2022-02-22 10:20:00,62.0,62.05,61.97,62.03,172644.0,55.852,55.897,55.825,55.879,172644.0
2022-02-22 10:25:00,62.03,62.22,62.02,62.22,211868.0,55.879,56.0502,55.87,56.0502,211868.0
2022-02-22 10:30:00,62.22,62.27,62.16,62.2,190335.0,56.0502,56.0952,55.9961,56.0322,190335.0
2022-02-22 10:35:00,62.2,62.3,62.16,62.2,386551.0,56.0322,56.1222,55.9961,56.0322,386551.0
2022-02-22 10:40:00,62.19,62.28,62.18,62.25,120673.0,56.0232,56.1042,56.0141,56.0772,120673.0
2022-02-22 10:45:00,62.24,62.36,62.23,62.35,230644.0,56.0682,56.1763,56.0592,56.1673,230644.0
2022-02-22 10:50:00,62.36,62.39,62.3,62.31,132762.0,56.1763,56.2033,56.1222,56.1313,132762.0
2022-02-22 10:55:00,62.32,62.39,62.3,62.36,177600.0,56.1403,56.2033,56.1222,56.1763,177600.0
2022-02-22 11:00:00,62.36,62.42,62.33,62.37,350789.0,56.1763,56.2303,56.1493,56.1853,350789.0
2022-02-22 11:05:00,62.36,62.38,62.27,62.32,194972.0,56.1763,56.1943,56.0952,56.1403,194972.0
2022-02-22 11:10:00,62.33,62.4,62.32,62.35,137835.0,56.1493,56.2123,56.1403,56.1673,137835.0
2022-02-22 11:15:00,62.35,62.4,62.31,62.4,185946.0,56.1673,56.2123,56.1313,56.2123,185946.0
2022-02-22 11:20:00,62.4,62.53,62.36,62.51,271796.0,56.2123,56.3294,56.1763,56.3114,271796.0
2022-02-22 11:25:00,62.51,62.64,62.51,62.58,251047.0,56.3114,56.4285,56.3114,56.3745,251047.0
2022-02-22 11:30:00,62.57,62.62,62.43,62.45,104259.0,56.3655,56.4105,56.2394,56.2574,104259.0
2022-02-22 11:35:00,62.45,62.47,62.36,62.44,135467.0,56.2574,56.2754,56.1763,56.2484,135467.0
2022-02-22 11:40:00,62.45,62.53,62.44,62.5,81810.0,56.2574,56.3294,56.2484,56.3024,81810.0
2022-02-22 11:45:00,62.5,62.57,62.48,62.55,155327.0,56.3024,56.3655,56.2844,56.3475,155327.0
2022-02-22 11:50:00,62.56,62.59,62.41,62.41,91574.0,56.3565,56.3835,56.2213,56.2213,91574.0
2022-02-22 11:55:00,62.42,62.49,62.39,62.48,97731.0,56.2303,56.2934,56.2033,56.2844,97731.0
2022-02-22 12:00:00,62.47,62.58,62.47,62.52,122664.0,56.2754,56.3745,56.2754,56.3204,122664.0
2022-02-22 12:05:00,62.52,62.56,62.5,62.55,104992.0,56.3204,56.3565,56.3024,56.3475,104992.0
2022-02-22 12:10:00,62.54,62.64,62.52,62.55,205752.0,56.3384,56.4285,56.3204,56.3475,205752.0
2022-02-22 12:15:00,62.55,62.56,62.52,62.55,48064.0,56.3475,56.3565,56.3204,56.3475,48064.0
2022-02-22 12:20:00,62.54,62.56,62.5,62.51,77503.0,56.3384,56.3565,56.3024,56.3114,77503.0
2022-02-22 12:25:00,62.5,62.54,62.47,62.5,184396.0,56.3024,56.3384,56.2754,56.3024,184396.0
2022-02-22 12:30:00,62.49,62.5,62.4,62.42,114534.0,56.2934,56.3024,56.2123,56.2303,114534.0
2022-02-22 12:35:00,62.42,62.5,62.41,62.47,142492.0,56.2303,56.3024,56.2213,56.2754,142492.0
2022-02-22 12:40:00,62.46,62.48,62.4,62.42,67926.0,56.2664,56.2844,56.2123,56.2303,67926.0
2022-02-22 12:45:00,62.41,62.44,62.33,62.35,111976.0,56.2213,56.2484,56.1493,56.1673,111976.0
2022-02-22 12:50:00,62.35,62.43,62.34,62.38,214556.0,56.1673,56.2394,56.1583,56.1943,214556.0
2022-02-22 12:55:00,62.38,62.38,62.25,62.29,91676.0,56.1943,56.1943,56.0772,56.1132,91676.0
2022-02-22 13:00:00,62.29,62.33,62.2,62.23,98780.0,56.1132,56.1493,56.0322,56.0592,98780.0
2022-02-22 13:05:00,62.23,62.27,62.2,62.26,71851.0,56.0592,56.0952,56.0322,56.0862,71851.0
2022-02-22 13:10:00,62.26,62.27,62.14,62.14,66767.0,56.0862,56.0952,55.9781,55.9781,66767.0
2022-02-22 13:15:00,62.14,62.14,62.02,62.08,108422.0,55.9781,55.9781,55.87,55.9241,108422.0
2022-02-22 13:20:00,62.08,62.17,62.07,62.14,144210.0,55.9241,56.0051,55.9151,55.9781,144210.0
2022-02-22 13:25:00,62.13,62.17,62.11,62.15,185835.0,55.9691,56.0051,55.9511,55.9871,185835.0
2022-02-22 13:30:00,62.14,62.15,62.07,62.08,124517.0,55.9781,55.9871,55.9151,55.9241,124517.0
2022-02-22 13:35:00,62.09,62.1,62.05,62.08,140470.0,55.9331,55.9421,55.897,55.9241,140470.0
2022-02-22 13:40:00,62.09,62.13,62.01,62.03,111425.0,55.9331,55.9691,55.861,55.879,111425.0
2022-02-22 13:45:00,62.03,62.08,61.97,61.97,173284.0,55.879,55.9241,55.825,55.825,173284.0
2022-02-22 13:50:00,61.98,62.0,61.92,61.92,135086.0,55.834,55.852,55.7799,55.7799,135086.0
2022-02-22 13:55:00,61.93,62.05,61.9,62.05,231115.0,55.7889,55.897,55.7619,55.897,231115.0
2022-02-22 14:00:00,62.05,62.05,61.98,62.01,179251.0,55.897,55.897,55.834,55.861,179251.0
2022-02-22 14:05:00,62.01,62.02,61.87,61.89,174346.0,55.861,55.87,55.7349,55.7529,174346.0
2022-02-22 14:10:00,61.9,61.96,61.86,61.95,228275.0,55.7619,55.816,55.7259,55.8069,228275.0
2022-02-22 14:15:00,61.95,62.01,61.92,62.01,200649.0,55.8069,55.861,55.7799,55.861,200649.0
2022-02-22 14:20:00,62.01,62.04,61.86,61.96,294975.0,55.861,55.888,55.7259,55.816,294975.0
2022-02-22 14:25:00,61.97,62.17,61.93,62.04,224060.0,55.825,56.0051,55.7889,55.888,224060.0
2022-02-22 14:30:00,62.04,62.15,61.97,62.05,180436.0,55.888,55.9871,55.825,55.897,180436.0
2022-02-22 14:35:00,62.06,62.13,62.03,62.06,83956.0,55.906,55.9691,55.879,55.906,83956.0
2022-02-22 14:40:00,62.07,62.13,62.05,62.09,139639.0,55.9151,55.9691,55.897,55.9331,139639.0
2022-02-22 14:45:00,62.1,62.25,62.03,62.25,135755.0,55.9421,56.0772,55.879,56.0772,135755.0
2022-02-22 14:50:00,62.25,62.33,62.2,62.27,169209.0,56.0772,56.1493,56.0322,56.0952,169209.0
2022-02-22 14:55:00,62.27,62.34,62.2,62.21,214321.0,56.0952,56.1583,56.0322,56.0412,214321.0
2022-02-22 15:00:00,62.22,62.26,62.17,62.25,260137.0,56.0502,56.0862,56.0051,56.0772,260137.0
2022-02-22 15:05:00,62.25,62.28,62.16,62.17,234275.0,56.0772,56.1042,55.9961,56.0051,234275.0
2022-02-22 15:10:00,62.17,62.28,62.17,62.21,119630.0,56.0051,56.1042,56.0051,56.0412,119630.0
2022-02-22 15:15:00,62.22,62.29,62.2,62.22,188557.0,56.0502,56.1132,56.0322,56.0502,188557.0
2022-02-22 15:20:00,62.22,62.27,62.14,62.16,214679.0,56.0502,56.0952,55.9781,55.9961,214679.0
2022-02-22 15:25:00,62.15,62.33,62.14,62.3,312191.0,55.9871,56.1493,55.9781,56.1222,312191.0
2022-02-22 15:30:00,62.29,62.37,62.24,62.35,313971.0,56.1132,56.1853,56.0682,56.1673,313971.0
2022-02-22 15:35:00,62.35,62.39,62.28,62.38,231403.0,56.1673,56.2033,56.1042,56.1943,231403.0
2022-02-22 15:40:00,62.38,62.39,62.19,62.21,331208.0,56.1943,56.2033,56.0232,56.0412,331208.0
2022-02-22 15:45:00,62.21,62.21,62.14,62.18,332923.0,56.0412,56.0412,55.9781,56.0141,332923.0
2022-02-22 15:50:00,62.17,62.19,62.06,62.16,456821.0,56.0051,56.0232,55.906,55.9961,456821.0
2022-02-22 15:55:00,62.17,62.33,62.16,62.28,933808.0,56.0051,56.1493,55.9961,56.1042,933808.0
2022-02-23 09:30:00,62.24,62.33,62.08,62.14,876594.0,56.0682,56.1493,55.9241,55.9781,876594.0
2022-02-23 09:35:00,62.14,62.15,61.76,61.8,324794.0,55.9781,55.9871,55.6358,55.6718,324794.0
2022-02-23 09:40:00,61.8,61.8,61.63,61.7,346637.0,55.6718,55.6718,55.5187,55.5817,346637.0
2022-02-23 09:45:00,61.7,61.88,61.69,61.83,263144.0,55.5817,55.7439,55.5727,55.6988,263144.0
2022-02-23 09:50:00,61.83,61.89,61.73,61.78,190443.0,55.6988,55.7529,55.6088,55.6538,190443.0
2022-02-23 09:55:00,61.79,61.94,61.77,61.83,223583.0,55.6628,55.7979,55.6448,55.6988,223583.0
2022-02-23 10:00:00,61.82,61.82,61.67,61.68,180308.0,55.6898,55.6898,55.5547,55.5637,180308.0
2022-02-23 10:05:00,61.68,61.75,61.67,61.73,151432.0,55.5637,55.6268,55.5547,55.6088,151432.0
2022-02-23 10:10:00,61.73,61.79,61.68,61.76,283204.0,55.6088,55.6628,55.5637,55.6358,283204.0
2022-02-23 10:15:00,61.75,61.81,61.72,61.79,182097.0,55.6268,55.6808,55.5998,55.6628,182097.0
2022-02-23 10:20:00,61.8,61.89,61.77,61.79,172508.0,55.6718,55.7529,55.6448,55.6628,172508.0
2022-02-23 10:25:00,61.8,61.82,61.64,61.68,152816.0,55.6718,55.6898,55.5277,55.5637,152816.0
2022-02-23 10:30:00,61.68,61.75,61.66,61.7,183464.0,55.5637,55.6268,55.5457,55.5817,183464.0
2022-02-23 10:35:00,61.71,61.72,61.65,61.7,214793.0,55.5907,55.5998,55.5367,55.5817,214793.0
2022-02-23 10:40:00,61.7,61.75,61.67,61.74,128225.0,55.5817,55.6268,55.5547,55.6178,128225.0
2022-02-23 10:45:00,61.73,61.79,61.69,61.75,176723.0,55.6088,55.6628,55.5727,55.6268,176723.0
2022-02-23 10:50:00,61.75,61.86,61.72,61.83,98561.0,55.6268,55.7259,55.5998,55.6988,98561.0
2022-02-23 10:55:00,61.83,61.84,61.75,61.78,182582.0,55.6988,55.7079,55.6268,55.6538,182582.0
2022-02-23 11:00:00,61.77,61.81,61.65,61.67,179701.0,55.6448,55.6808,55.5367,55.5547,179701.0
2022-02-23 11:05:00,61.67,61.69,61.52,61.58,266920.0,55.5547,55.5727,55.4196,55.4736,266920.0
2022-02-23 11:10:00,61.58,61.6,61.54,61.59,184752.0,55.4736,55.4917,55.4376,55.4826,184752.0
2022-02-23 11:15:00,61.59,61.61,61.56,61.61,365773.0,55.4826,55.5007,55.4556,55.5007,365773.0
2022-02-23 11:20:00,61.6,61.63,61.55,61.61,137312.0,55.4917,55.5187,55.4466,55.5007,137312.0
2022-02-23 11:25:00,61.61,61.69,61.59,61.61,108680.0,55.5007,55.5727,55.4826,55.5007,108680.0
2022-02-23 11:30:00,61.61,61.67,61.57,61.59,96472.0,55.5007,55.5547,55.4646,55.4826,96472.0
2022-02-23 11:35:00,61.59,61.65,61.56,61.58,278044.0,55.4826,55.5367,55.4556,55.4736,278044.0
2022-02-23 11:40:00,61.58,61.6,61.54,61.58,123181.0,55.4736,55.4917,55.4376,55.4736,123181.0
2022-02-23 11:45:00,61.57,61.71,61.56,61.71,85415.0,55.4646,55.5907,55.4556,55.5907,85415.0
2022-02-23 11:50:00,61.71,61.75,61.65,61.65,288911.0,55.5907,55.6268,55.5367,55.5367,288911.0
2022-02-23 11:55:00,61.65,61.74,61.65,61.72,132509.0,55.5367,55.6178,55.5367,55.5998,132509.0
2022-02-23 12:00:00,61.71,61.72,61.61,61.69,55839.0,55.5907,55.5998,55.5007,55.5727,55839.0
2022-02-23 12:05:00,61.7,61.7,61.6,61.63,79730.0,55.5817,55.5817,55.4917,55.5187,79730.0
2022-02-23 12:10:00,61.64,61.66,61.6,61.61,61092.0,55.5277,55.5457,55.4917,55.5007,61092.0
2022-02-23 12:15:00,61.61,61.76,61.6,61.76,73370.0,55.5007,55.6358,55.4917,55.6358,73370.0
2022-02-23 12:20:00,61.76,61.84,61.75,61.84,80814.0,55.6358,55.7079,55.6268,55.7079,80814.0
2022-02-23 12:25:00,61.84,61.9,61.82,61.9,146934.0,55.7079,55.7619,55.6898,55.7619,146934.0
2022-02-23 12:30:00,61.9,61.93,61.85,61.86,100167.0,55.7619,55.7889,55.7169,55.7259,100167.0
2022-02-23 12:35:00,61.86,61.87,61.72,61.73,209960.0,55.7259,55.7349,55.5998,55.6088,209960.0
2022-02-23 12:40:00,61.73,61.81,61.7,61.78,138803.0,55.6088,55.6808,55.5817,55.6538,138803.0
2022-02-23 12:45:00,61.79,61.79,61.68,61.69,142877.0,55.6628,55.6628,55.5637,55.5727,142877.0
2022-02-23 12:50:00,61.69,61.7,61.6,61.64,133783.0,55.5727,55.5817,55.4917,55.5277,133783.0
2022-02-23 12:55:00,61.63,61.7,61.62,61.69,112054.0,55.5187,55.5817,55.5097,55.5727,112054.0
2022-02-23 13:00:00,61.69,61.69,61.61,61.62,69901.0,55.5727,55.5727,55.5007,55.5097,69901.0
2022-02-23 13:05:00,61.62,61.63,61.58,61.63,58618.0,55.5097,55.5187,55.4736,55.5187,58618.0
2022-02-23 13:10:00,61.63,61.63,61.54,61.61,119779.0,55.5187,55.5187,55.4376,55.5007,119779.0
2022-02-23 13:15:00,61.6,61.61,61.56,61.59,80563.0,55.4917,55.5007,55.4556,55.4826,80563.0
2022-02-23 13:20:00,61.59,61.59,61.54,61.57,67103.0,55.4826,55.4826,55.4376,55.4646,67103.0
2022-02-23 13:25:00,61.58,61.64,61.55,61.63,232994.0,55.4736,55.5277,55.4466,55.5187,232994.0
2022-02-23 13:30:00,61.63,61.63,61.54,61.58,448830.0,55.5187,55.5187,55.4376,55.4736,448830.0
2022-02-23 13:35:00,61.58,61.63,61.53,61.62,140999.0,55.4736,55.5187,55.4286,55.5097,140999.0
2022-02-23 13:40:00,61.62,61.66,61.6,61.64,79680.0,55.5097,55.5457,55.4917,55.5277,79680.0
2022-02-23 13:45:00,61.65,61.71,61.63,61.66,176186.0,55.5367,55.5907,55.5187,55.5457,176186.0
2022-02-23 13:50:00,61.65,61.68,61.62,61.65,121818.0,55.5367,55.5637,55.5097,55.5367,121818.0
2022-02-23 13:55:00,61.65,61.74,61.64,61.71,126843.0,55.5367,55.6178,55.5277,55.5907,126843.0
2022-02-23 14:00:00,61.7,61.73,61.6,61.66,73653.0,55.5817,55.6088,55.4917,55.5457,73653.0
2022-02-23 14:05:00,61.66,61.71,61.63,61.67,95517.0,55.5457,55.5907,55.5187,55.5547,95517.0
2022-02-23 14:10:00,61.67,61.71,61.63,61.68,94641.0,55.5547,55.5907,55.5187,55.5637,94641.0
2022-02-23 14:15:00,61.67,61.77,61.65,61.72,135682.0,55.5547,55.6448,55.5367,55.5998,135682.0
2022-02-23 14:20:00,61.73,61.77,61.66,61.69,149259.0,55.6088,55.6448,55.5457,55.5727,149259.0
2022-02-23 14:25:00,61.69,61.72,61.67,61.7,87630.0,55.5727,55.5998,55.5547,55.5817,87630.0
2022-02-23 14:30:00,61.7,61.71,61.64,61.67,125806.0,55.5817,55.5907,55.5277,55.5547,125806.0
2022-02-23 14:35:00,61.68,61.71,61.66,61.67,91874.0,55.5637,55.5907,55.5457,55.5547,91874.0
2022-02-23 14:40:00,61.66,61.67,61.54,61.57,81965.0,55.5457,55.5547,55.4376,55.4646,81965.0
2022-02-23 14:45:00,61.57,61.62,61.54,61.56,165252.0,55.4646,55.5097,55.4376,55.4556,165252.0
2022-02-23 14:50:00,61.55,61.57,61.5,61.51,140917.0,55.4466,55.4646,55.4016,55.4106,140917.0
2022-02-23 14:55:00,61.51,61.57,61.49,61.52,146383.0,55.4106,55.4646,55.3926,55.4196,146383.0
2022-02-23 15:00:00,61.52,61.52,61.44,61.46,161864.0,55.4196,55.4196,55.3475,55.3655,161864.0
2022-02-23 15:05:00,61.46,61.51,61.36,61.39,298527.0,55.3655,55.4106,55.2755,55.3025,298527.0
2022-02-23 15:10:00,61.4,61.42,61.34,61.41,182512.0,55.3115,55.3295,55.2574,55.3205,182512.0
2022-02-23 15:15:00,61.41,61.47,61.36,61.38,203547.0,55.3205,55.3745,55.2755,55.2935,203547.0
2022-02-23 15:20:00,61.39,61.43,61.35,61.42,214132.0,55.3025,55.3385,55.2664,55.3295,214132.0
2022-02-23 15:25:00,61.42,61.56,61.4,61.53,165558.0,55.3295,55.4556,55.3115,55.4286,165558.0
2022-02-23 15:30:00,61.53,61.53,61.42,61.49,292775.0,55.4286,55.4286,55.3295,55.3926,292775.0
2022-02-23 15:35:00,61.49,61.53,61.45,61.47,213293.0,55.3926,55.4286,55.3565,55.3745,213293.0
2022-02-23 15:40:00,61.46,61.59,61.45,61.54,292772.0,55.3655,55.4826,55.3565,55.4376,292772.0
2022-02-23 15:45:00,61.55,61.61,61.48,61.52,488577.0,55.4466,55.5007,55.3836,55.4196,488577.0
2022-02-23 15:50:00,61.52,61.6,61.47,61.51,488489.0,55.4196,55.4917,55.3745,55.4106,488489.0
2022-02-23 15:55:00,61.52,61.62,61.49,61.61,860406.0,55.4196,55.5097,55.3926,55.5007,860406.0
2022-02-24 09:30:00,59.97,60.36,59.97,60.23,1154431.0,54.0233,54.3746,54.0233,54.2575,1154431.0
2022-02-24 09:35:00,60.24,60.24,59.95,60.04,607318.0,54.2665,54.2665,54.0053,54.0863,607318.0
2022-02-24 09:40:00,60.04,60.2,59.95,59.95,297074.0,54.0863,54.2305,54.0053,54.0053,297074.0
2022-02-24 09:45:00,59.94,60.03,59.71,60.03,521592.0,53.9963,54.0773,53.7891,54.0773,521592.0
2022-02-24 09:50:00,60.04,60.11,59.93,60.02,269894.0,54.0863,54.1494,53.9873,54.0683,269894.0
2022-02-24 09:55:00,60.03,60.27,59.91,60.26,353962.0,54.0773,54.2935,53.9692,54.2845,353962.0
2022-02-24 10:00:00,60.26,60.27,59.95,59.96,259348.0,54.2845,54.2935,54.0053,54.0143,259348.0
2022-02-24 10:05:00,59.97,60.11,59.88,59.95,233052.0,54.0233,54.1494,53.9422,54.0053,233052.0
2022-02-24 10:10:00,59.94,60.11,59.88,60.11,227644.0,53.9963,54.1494,53.9422,54.1494,227644.0
2022-02-24 10:15:00,60.1,60.11,59.93,60.09,225413.0,54.1404,54.1494,53.9873,54.1314,225413.0
2022-02-24 10:20:00,60.09,60.15,60.02,60.09,244815.0,54.1314,54.1854,54.0683,54.1314,244815.0
2022-02-24 10:25:00,60.1,60.13,59.91,59.98,171614.0,54.1404,54.1674,53.9692,54.0323,171614.0
2022-02-24 10:30:00,59.98,60.08,59.89,60.02,192212.0,54.0323,54.1224,53.9512,54.0683,192212.0
2022-02-24 10:35:00,60.02,60.04,59.93,59.97,164373.0,54.0683,54.0863,53.9873,54.0233,164373.0
2022-02-24 10:40:00,59.97,59.99,59.89,59.95,150439.0,54.0233,54.0413,53.9512,54.0053,150439.0
2022-02-24 10:45:00,59.94,59.96,59.82,59.84,172910.0,53.9963,54.0143,53.8882,53.9062,172910.0
2022-02-24 10:50:00,59.83,59.95,59.79,59.9,262286.0,53.8972,54.0053,53.8611,53.9602,262286.0
2022-02-24 10:55:00,59.9,59.91,59.75,59.81,236608.0,53.9602,53.9692,53.8251,53.8792,236608.0
2022-02-24 11:00:00,59.8,59.87,59.78,59.85,333092.0,53.8701,53.9332,53.8521,53.9152,333092.0
2022-02-24 11:05:00,59.86,59.9,59.8,59.87,326510.0,53.9242,53.9602,53.8701,53.9332,326510.0
2022-02-24 11:10:00,59.87,59.88,59.77,59.8,283249.0,53.9332,53.9422,53.8431,53.8701,283249.0
2022-02-24 11:15:00,59.8,59.84,59.71,59.71,211247.0,53.8701,53.9062,53.7891,53.7891,211247.0
2022-02-24 11:20:00,59.71,59.72,59.6,59.63,214154.0,53.7891,53.7981,53.69,53.717,214154.0
2022-02-24 11:25:00,59.64,59.7,59.59,59.61,430706.0,53.726,53.7801,53.681,53.699,430706.0
2022-02-24 11:30:00,59.62,59.66,59.53,59.57,277006.0,53.708,53.744,53.6269,53.663,277006.0
2022-02-24 11:35:00,59.57,59.61,59.44,59.6,239478.0,53.663,53.699,53.5458,53.69,239478.0
2022-02-24 11:40:00,59.6,59.6,59.5,59.58,166356.0,53.69,53.69,53.5999,53.672,166356.0
2022-02-24 11:45:00,59.57,59.58,59.49,59.54,153242.0,53.663,53.672,53.5909,53.6359,153242.0
2022-02-24 11:50:00,59.54,59.67,59.52,59.63,213088.0,53.6359,53.753,53.6179,53.717,213088.0
2022-02-24 11:55:00,59.64,59.89,59.62,59.87,210894.0,53.726,53.9512,53.708,53.9332,210894.0
2022-02-24 12:00:00,59.86,59.97,59.84,59.89,180859.0,53.9242,54.0233,53.9062,53.9512,180859.0
2022-02-24 12:05:00,59.88,59.91,59.79,59.86,136887.0,53.9422,53.9692,53.8611,53.9242,136887.0
2022-02-24 12:10:00,59.86,59.89,59.75,59.76,97676.0,53.9242,53.9512,53.8251,53.8341,97676.0
2022-02-24 12:15:00,59.75,59.82,59.73,59.8,77788.0,53.8251,53.8882,53.8071,53.8701,77788.0
2022-02-24 12:20:00,59.8,59.81,59.71,59.77,172656.0,53.8701,53.8792,53.7891,53.8431,172656.0
2022-02-24 12:25:00,59.77,59.81,59.75,59.79,157944.0,53.8431,53.8792,53.8251,53.8611,157944.0
2022-02-24 12:30:00,59.79,59.81,59.56,59.58,242604.0,53.8611,53.8792,53.6539,53.672,242604.0
2022-02-24 12:35:00,59.57,59.67,59.57,59.61,135658.0,53.663,53.753,53.663,53.699,135658.0
2022-02-24 12:40:00,59.61,59.71,59.58,59.66,209138.0,53.699,53.7891,53.672,53.744,209138.0
2022-02-24 12:45:00,59.66,59.74,59.65,59.73,131182.0,53.744,53.8161,53.735,53.8071,131182.0
2022-02-24 12:50:00,59.73,59.75,59.69,59.71,138201.0,53.8071,53.8251,53.7711,53.7891,138201.0
2022-02-24 12:55:00,59.71,59.72,59.53,59.54,204435.0,53.7891,53.7981,53.6269,53.6359,204435.0
2022-02-24 13:00:00,59.54,59.55,59.44,59.46,139880.0,53.6359,53.6449,53.5458,53.5639,139880.0
2022-02-24 13:05:00,59.46,59.55,59.44,59.55,204014.0,53.5639,53.6449,53.5458,53.6449,204014.0
2022-02-24 13:10:00,59.55,59.55,59.46,59.46,189630.0,53.6449,53.6449,53.5639,53.5639,189630.0
2022-02-24 13:15:00,59.47,59.52,59.45,59.48,130419.0,53.5729,53.6179,53.5549,53.5819,130419.0
2022-02-24 13:20:00,59.48,59.52,59.33,59.38,302251.0,53.5819,53.6179,53.4468,53.4918,302251.0
2022-02-24 13:25:00,59.38,59.4,59.24,59.25,187505.0,53.4918,53.5098,53.3657,53.3747,187505.0
2022-02-24 13:30:00,59.25,59.41,59.24,59.37,235983.0,53.3747,53.5188,53.3657,53.4828,235983.0
2022-02-24 13:35:00,59.37,59.41,59.32,59.35,229712.0,53.4828,53.5188,53.4377,53.4648,229712.0
2022-02-24 13:40:00,59.35,59.36,59.25,59.26,155564.0,53.4648,53.4738,53.3747,53.3837,155564.0
2022-02-24 13:45:00,59.26,59.59,59.22,59.58,199789.0,53.3837,53.681,53.3477,53.672,199789.0
2022-02-24 13:50:00,59.59,59.64,59.54,59.57,253593.0,53.681,53.726,53.6359,53.663,253593.0
2022-02-24 13:55:00,59.56,59.62,59.51,59.57,278065.0,53.6539,53.708,53.6089,53.663,278065.0
2022-02-24 14:00:00,59.57,59.68,59.53,59.67,252695.0,53.663,53.762,53.6269,53.753,252695.0
2022-02-24 14:05:00,59.67,59.75,59.54,59.57,209428.0,53.753,53.8251,53.6359,53.663,209428.0
2022-02-24 14:10:00,59.58,59.69,59.56,59.68,176838.0,53.672,53.7711,53.6539,53.762,176838.0
2022-02-24 14:15:00,59.68,59.76,59.6,59.75,148259.0,53.762,53.8341,53.69,53.8251,148259.0
2022-02-24 14:20:00,59.76,59.85,59.75,59.81,154880.0,53.8341,53.9152,53.8251,53.8792,154880.0
2022-02-24 14:25:00,59.82,59.85,59.8,59.81,127784.0,53.8882,53.9152,53.8701,53.8792,127784.0
2022-02-24 14:30:00,59.81,59.96,59.79,59.92,257770.0,53.8792,54.0143,53.8611,53.9782,257770.0
2022-02-24 14:35:00,59.92,60.0,59.89,59.97,177875.0,53.9782,54.0503,53.9512,54.0233,177875.0
2022-02-24 14:40:00,59.96,59.97,59.88,59.91,177900.0,54.0143,54.0233,53.9422,53.9692,177900.0
2022-02-24 14:45:00,59.91,59.92,59.84,59.89,268471.0,53.9692,53.9782,53.9062,53.9512,268471.0
2022-02-24 14:50:00,59.89,59.89,59.78,59.85,209363.0,53.9512,53.9512,53.8521,53.9152,209363.0
2022-02-24 14:55:00,59.84,59.85,59.74,59.84,284176.0,53.9062,53.9152,53.8161,53.9062,284176.0
2022-02-24 15:00:00,59.83,60.01,59.79,59.99,178600.0,53.8972,54.0593,53.8611,54.0413,178600.0
2022-02-24 15:05:00,60.0,60.08,59.98,60.08,186469.0,54.0503,54.1224,54.0323,54.1224,186469.0
2022-02-24 15:10:00,60.08,60.19,60.07,60.18,200294.0,54.1224,54.2215,54.1134,54.2125,200294.0
2022-02-24 15:15:00,60.18,60.21,60.12,60.16,186416.0,54.2125,54.2395,54.1584,54.1944,186416.0
2022-02-24 15:20:00,60.17,60.17,60.1,60.13,199166.0,54.2035,54.2035,54.1404,54.1674,199166.0
2022-02-24 15:25:00,60.12,60.13,59.97,60.0,224112.0,54.1584,54.1674,54.0233,54.0503,224112.0
2022-02-24 15:30:00,60.0,60.19,59.92,60.19,277376.0,54.0503,54.2215,53.9782,54.2215,277376.0
2022-02-24 15:35:00,60.2,60.25,60.17,60.23,214722.0,54.2305,54.2755,54.2035,54.2575,214722.0
2022-02-24 15:40:00,60.23,60.27,60.2,60.23,306966.0,54.2575,54.2935,54.2305,54.2575,306966.0
2022-02-24 15:45:00,60.22,60.34,60.22,60.32,467096.0,54.2485,54.3566,54.2485,54.3386,467096.0
2022-02-24 15:50:00,60.33,60.6,60.31,60.57,801881.0,54.3476,54.5908,54.3296,54.5638,801881.0
2022-02-24 15:55:00,60.57,60.62,60.47,60.51,1441264.0,54.5638,54.6088,54.4737,54.5097,1441264.0
2022-02-25 09:30:00,60.94,61.48,60.92,61.47,398646.0,54.8971,55.3836,54.8791,55.3745,398646.0
2022-02-25 09:35:00,61.48,61.82,61.28,61.7,326637.0,55.3836,55.6898,55.2034,55.5817,326637.0
2022-02-25 09:40:00,61.69,61.76,61.56,61.57,193870.0,55.5727,55.6358,55.4556,55.4646,193870.0
2022-02-25 09:45:00,61.57,61.76,61.57,61.62,182277.0,55.4646,55.6358,55.4646,55.5097,182277.0
2022-02-25 09:50:00,61.61,61.63,61.44,61.46,181310.0,55.5007,55.5187,55.3475,55.3655,181310.0
2022-02-25 09:55:00,61.46,61.6,61.42,61.48,208597.0,55.3655,55.4917,55.3295,55.3836,208597.0
2022-02-25 10:00:00,61.48,61.76,61.47,61.67,205955.0,55.3836,55.6358,55.3745,55.5547,205955.0
2022-02-25 10:05:00,61.66,61.72,61.59,61.61,191080.0,55.5457,55.5998,55.4826,55.5007,191080.0
2022-02-25 10:10:00,61.6,61.6,61.48,61.57,235185.0,55.4917,55.4917,55.3836,55.4646,235185.0
2022-02-25 10:15:00,61.57,61.59,61.46,61.58,175419.0,55.4646,55.4826,55.3655,55.4736,175419.0
2022-02-25 10:20:00,61.58,61.63,61.44,61.58,231325.0,55.4736,55.5187,55.3475,55.4736,231325.0
2022-02-25 10:25:00,61.58,61.8,61.57,61.78,236624.0,55.4736,55.6718,55.4646,55.6538,236624.0
2022-02-25 10:30:00,61.78,61.84,61.72,61.83,100146.0,55.6538,55.7079,55.5998,55.6988,100146.0
2022-02-25 10:35:00,61.84,62.02,61.81,61.99,327202.0,55.7079,55.87,55.6808,55.843,327202.0
2022-02-25 10:40:00,62.0,62.08,61.95,61.97,243406.0,55.852,55.9241,55.8069,55.825,243406.0
2022-02-25 10:45:00,61.98,62.05,61.93,62.03,126428.0,55.834,55.897,55.7889,55.879,126428.0
2022-02-25 10:50:00,62.02,62.09,62.0,62.06,158254.0,55.87,55.9331,55.852,55.906,158254.0
2022-02-25 10:55:00,62.06,62.11,61.98,62.05,157113.0,55.906,55.9511,55.834,55.897,157113.0
2022-02-25 11:00:00,62.04,62.11,61.98,62.11,252804.0,55.888,55.9511,55.834,55.9511,252804.0
2022-02-25 11:05:00,62.1,62.22,62.08,62.19,272858.0,55.9421,56.0502,55.9241,56.0232,272858.0
2022-02-25 11:10:00,62.19,62.33,62.18,62.32,199234.0,56.0232,56.1493,56.0141,56.1403,199234.0
2022-02-25 11:15:00,62.33,62.34,62.19,62.25,164373.0,56.1493,56.1583,56.0232,56.0772,164373.0
2022-02-25 11:20:00,62.25,62.36,62.22,62.34,146631.0,56.0772,56.1763,56.0502,56.1583,146631.0
2022-02-25 11:25:00,62.34,62.37,62.24,62.25,177388.0,56.1583,56.1853,56.0682,56.0772,177388.0
2022-02-25 11:30:00,62.24,62.3,62.21,62.26,118205.0,56.0682,56.1222,56.0412,56.0862,118205.0
2022-02-25 11:35:00,62.26,62.34,62.23,62.33,182569.0,56.0862,56.1583,56.0592,56.1493,182569.0
2022-02-25 11:40:00,62.33,62.34,62.25,62.31,166491.0,56.1493,56.1583,56.0772,56.1313,166491.0
2022-02-25 11:45:00,62.32,62.32,62.17,62.19,206333.0,56.1403,56.1403,56.0051,56.0232,206333.0
2022-02-25 11:50:00,62.19,62.24,62.12,62.24,150705.0,56.0232,56.0682,55.9601,56.0682,150705.0
2022-02-25 11:55:00,62.24,62.33,62.24,62.3,119993.0,56.0682,56.1493,56.0682,56.1222,119993.0
2022-02-25 12:00:00,62.3,62.33,62.24,62.29,113870.0,56.1222,56.1493,56.0682,56.1132,113870.0
2022-02-25 12:05:00,62.29,62.31,62.23,62.29,133442.0,56.1132,56.1313,56.0592,56.1132,133442.0
2022-02-25 12:10:00,62.28,62.38,62.27,62.36,165719.0,56.1042,56.1943,56.0952,56.1763,165719.0
2022-02-25 12:15:00,62.36,62.43,62.34,62.41,213146.0,56.1763,56.2394,56.1583,56.2213,213146.0
2022-02-25 12:20:00,62.4,62.47,62.38,62.47,158055.0,56.2123,56.2754,56.1943,56.2754,158055.0
2022-02-25 12:25:00,62.47,62.57,62.46,62.55,361028.0,56.2754,56.3655,56.2664,56.3475,361028.0
2022-02-25 12:30:00,62.55,62.64,62.54,62.59,169971.0,56.3475,56.4285,56.3384,56.3835,169971.0
2022-02-25 12:35:00,62.59,62.7,62.57,62.68,322143.0,56.3835,56.4826,56.3655,56.4646,322143.0
2022-02-25 12:40:00,62.69,62.75,62.68,62.71,157382.0,56.4736,56.5276,56.4646,56.4916,157382.0
2022-02-25 12:45:00,62.72,62.72,62.65,62.69,267572.0,56.5006,56.5006,56.4375,56.4736,267572.0
2022-02-25 12:50:00,62.69,62.73,62.67,62.71,250601.0,56.4736,56.5096,56.4556,56.4916,250601.0
2022-02-25 12:55:00,62.72,62.72,62.61,62.67,296787.0,56.5006,56.5006,56.4015,56.4556,296787.0
2022-02-25 13:00:00,62.65,62.67,62.58,62.63,186848.0,56.4375,56.4556,56.3745,56.4195,186848.0
2022-02-25 13:05:00,62.62,62.63,62.52,62.52,214311.0,56.4105,56.4195,56.3204,56.3204,214311.0
2022-02-25 13:10:00,62.53,62.53,62.42,62.5,202171.0,56.3294,56.3294,56.2303,56.3024,202171.0
2022-02-25 13:15:00,62.5,62.55,62.45,62.55,213018.0,56.3024,56.3475,56.2574,56.3475,213018.0
2022-02-25 13:20:00,62.55,62.58,62.53,62.57,125045.0,56.3475,56.3745,56.3294,56.3655,125045.0
2022-02-25 13:25:00,62.57,62.67,62.56,62.67,103172.0,56.3655,56.4556,56.3565,56.4556,103172.0
2022-02-25 13:30:00,62.67,62.73,62.66,62.7,129676.0,56.4556,56.5096,56.4465,56.4826,129676.0
2022-02-25 13:35:00,62.7,62.7,62.63,62.67,115622.0,56.4826,56.4826,56.4195,56.4556,115622.0
2022-02-25 13:40:00,62.67,62.83,62.66,62.82,155194.0,56.4556,56.5997,56.4465,56.5907,155194.0
2022-02-25 13:45:00,62.83,62.86,62.8,62.85,135438.0,56.5997,56.6267,56.5727,56.6177,135438.0
2022-02-25 13:50:00,62.86,62.9,62.81,62.81,170828.0,56.6267,56.6627,56.5817,56.5817,170828.0
2022-02-25 13:55:00,62.8,62.8,62.68,62.76,232162.0,56.5727,56.5727,56.4646,56.5366,232162.0
2022-02-25 14:00:00,62.76,62.82,62.68,62.8,182402.0,56.5366,56.5907,56.4646,56.5727,182402.0
2022-02-25 14:05:00,62.79,62.81,62.76,62.8,116371.0,56.5637,56.5817,56.5366,56.5727,116371.0
2022-02-25 14:10:00,62.81,62.9,62.79,62.88,137547.0,56.5817,56.6627,56.5637,56.6447,137547.0
2022-02-25 14:15:00,62.88,62.89,62.79,62.8,127761.0,56.6447,56.6537,56.5637,56.5727,127761.0
2022-02-25 14:20:00,62.8,62.86,62.78,62.86,113440.0,56.5727,56.6267,56.5546,56.6267,113440.0
2022-02-25 14:25:00,62.86,62.87,62.81,62.86,122691.0,56.6267,56.6357,56.5817,56.6267,122691.0
2022-02-25 14:30:00,62.86,62.87,62.7,62.73,147897.0,56.6267,56.6357,56.4826,56.5096,147897.0
2022-02-25 14:35:00,62.73,62.76,62.64,62.68,131490.0,56.5096,56.5366,56.4285,56.4646,131490.0
2022-02-25 14:40:00,62.67,62.7,62.61,62.7,129464.0,56.4556,56.4826,56.4015,56.4826,129464.0
2022-02-25 14:45:00,62.69,62.75,62.66,62.71,149497.0,56.4736,56.5276,56.4465,56.4916,149497.0
2022-02-25 14:50:00,62.7,62.71,62.63,62.69,143517.0,56.4826,56.4916,56.4195,56.4736,143517.0
2022-02-25 14:55:00,62.7,62.81,62.68,62.73,198398.0,56.4826,56.5817,56.4646,56.5096,198398.0
2022-02-25 15:00:00,62.73,62.73,62.59,62.64,149166.0,56.5096,56.5096,56.3835,56.4285,149166.0
2022-02-25 15:05:00,62.64,62.72,62.63,62.71,161109.0,56.4285,56.5006,56.4195,56.4916,161109.0
2022-02-25 15:10:00,62.71,62.72,62.62,62.68,135003.0,56.4916,56.5006,56.4105,56.4646,135003.0
2022-02-25 15:15:00,62.67,62.75,62.65,62.73,258501.0,56.4556,56.5276,56.4375,56.5096,258501.0
2022-02-25 15:20:00,62.73,62.86,62.71,62.81,248578.0,56.5096,56.6267,56.4916,56.5817,248578.0
2022-02-25 15:25:00,62.82,62.84,62.76,62.8,289441.0,56.5907,56.6087,56.5366,56.5727,289441.0
2022-02-25 15:30:00,62.8,62.85,62.73,62.73,339389.0,56.5727,56.6177,56.5096,56.5096,339389.0
2022-02-25 15:35:00,62.72,62.73,62.59,62.7,306650.0,56.5006,56.5096,56.3835,56.4826,306650.0
2022-02-25 15:40:00,62.71,62.85,62.69,62.76,491407.0,56.4916,56.6177,56.4736,56.5366,491407.0
2022-02-25 15:45:00,62.75,62.84,62.74,62.79,612691.0,56.5276,56.6087,56.5186,56.5637,612691.0
2022-02-25 15:50:00,62.78,62.88,62.77,62.8,632789.0,56.5546,56.6447,56.5456,56.5727,632789.0
2022-02-25 15:55:00,62.81,62.89,62.79,62.84,1052337.0,56.5817,56.6537,56.5637,56.6087,1052337.0
2022-02-28 09:30:00,61.65,61.82,61.41,61.67,686195.0,55.5367,55.6898,55.3205,55.5547,686195.0
2022-02-28 09:35:00,61.68,62.05,61.64,62.04,417015.0,55.5637,55.897,55.5277,55.888,417015.0
2022-02-28 09:40:00,62.04,62.11,61.95,62.1,274810.0,55.888,55.9511,55.8069,55.9421,274810.0
2022-02-28 09:45:00,62.1,62.18,62.02,62.17,182820.0,55.9421,56.0141,55.87,56.0051,182820.0
2022-02-28 09:50:00,62.17,62.34,62.14,62.15,264560.0,56.0051,56.1583,55.9781,55.9871,264560.0
2022-02-28 09:55:00,62.14,62.2,62.01,62.05,358240.0,55.9781,56.0322,55.861,55.897,358240.0
2022-02-28 10:00:00,62.04,62.05,61.81,61.83,262587.0,55.888,55.897,55.6808,55.6988,262587.0
2022-02-28 10:05:00,61.83,61.87,61.73,61.75,223460.0,55.6988,55.7349,55.6088,55.6268,223460.0
2022-02-28 10:10:00,61.75,61.91,61.69,61.72,487635.0,55.6268,55.7709,55.5727,55.5998,487635.0
2022-02-28 10:15:00,61.71,61.75,61.63,61.64,296882.0,55.5907,55.6268,55.5187,55.5277,296882.0
2022-02-28 10:20:00,61.63,61.74,61.59,61.66,328334.0,55.5187,55.6178,55.4826,55.5457,328334.0
2022-02-28 10:25:00,61.66,61.75,61.53,61.66,296228.0,55.5457,55.6268,55.4286,55.5457,296228.0
2022-02-28 10:30:00,61.66,61.88,61.61,61.79,202684.0,55.5457,55.7439,55.5007,55.6628,202684.0
2022-02-28 10:35:00,61.79,61.91,61.78,61.89,147397.0,55.6628,55.7709,55.6538,55.7529,147397.0
2022-02-28 10:40:00,61.89,61.92,61.81,61.89,183709.0,55.7529,55.7799,55.6808,55.7529,183709.0
2022-02-28 10:45:00,61.89,61.89,61.83,61.85,123387.0,55.7529,55.7529,55.6988,55.7169,123387.0
2022-02-28 10:50:00,61.84,61.85,61.72,61.84,170658.0,55.7079,55.7169,55.5998,55.7079,170658.0
2022-02-28 10:55:00,61.84,61.99,61.84,61.92,353461.0,55.7079,55.843,55.7079,55.7799,353461.0
2022-02-28 11:00:00,61.92,62.03,61.91,61.99,206905.0,55.7799,55.879,55.7709,55.843,206905.0
2022-02-28 11:05:00,61.98,62.06,61.94,62.05,91891.0,55.834,55.906,55.7979,55.897,91891.0
2022-02-28 11:10:00,62.05,62.06,61.93,61.94,111164.0,55.897,55.906,55.7889,55.7979,111164.0
2022-02-28 11:15:00,61.95,62.07,61.93,62.02,97753.0,55.8069,55.9151,55.7889,55.87,97753.0
2022-02-28 11:20:00,62.03,62.14,62.02,62.14,87970.0,55.879,55.9781,55.87,55.9781,87970.0
2022-02-28 11:25:00,62.13,62.21,62.1,62.16,156178.0,55.9691,56.0412,55.9421,55.9961,156178.0
2022-02-28 11:30:00,62.16,62.26,62.13,62.22,127519.0,55.9961,56.0862,55.9691,56.0502,127519.0
2022-02-28 11:35:00,62.22,62.22,62.02,62.03,227547.0,56.0502,56.0502,55.87,55.879,227547.0
2022-02-28 11:40:00,62.02,62.09,62.0,62.01,152661.0,55.87,55.9331,55.852,55.861,152661.0
2022-02-28 11:45:00,62.01,62.01,61.79,61.85,155883.0,55.861,55.861,55.6628,55.7169,155883.0
2022-02-28 11:50:00,61.86,61.95,61.8,61.94,84226.0,55.7259,55.8069,55.6718,55.7979,84226.0
2022-02-28 11:55:00,61.95,62.06,61.95,62.04,88781.0,55.8069,55.906,55.8069,55.888,88781.0
2022-02-28 12:00:00,62.04,62.09,62.02,62.05,91215.0,55.888,55.9331,55.87,55.897,91215.0
2022-02-28 12:05:00,62.05,62.08,61.96,61.98,118017.0,55.897,55.9241,55.816,55.834,118017.0
2022-02-28 12:10:00,61.98,61.98,61.89,61.91,90088.0,55.834,55.834,55.7529,55.7709,90088.0
2022-02-28 12:15:00,61.91,61.91,61.78,61.87,127469.0,55.7709,55.7709,55.6538,55.7349,127469.0
2022-02-28 12:20:00,61.86,61.88,61.75,61.76,130799.0,55.7259,55.7439,55.6268,55.6358,130799.0
2022-02-28 12:25:00,61.76,61.8,61.7,61.71,106956.0,55.6358,55.6718,55.5817,55.5907,106956.0
2022-02-28 12:30:00,61.71,61.73,61.65,61.66,97464.0,55.5907,55.6088,55.5367,55.5457,97464.0
2022-02-28 12:35:00,61.66,61.75,61.64,61.75,87083.0,55.5457,55.6268,55.5277,55.6268,87083.0
2022-02-28 12:40:00,61.75,61.77,61.69,61.7,110731.0,55.6268,55.6448,55.5727,55.5817,110731.0
2022-02-28 12:45:00,61.69,61.73,61.66,61.72,110726.0,55.5727,55.6088,55.5457,55.5998,110726.0
2022-02-28 12:50:00,61.72,61.75,61.63,61.64,149681.0,55.5998,55.6268,55.5187,55.5277,149681.0
2022-02-28 12:55:00,61.64,61.67,61.61,61.66,105070.0,55.5277,55.5547,55.5007,55.5457,105070.0
2022-02-28 13:00:00,61.66,61.78,61.66,61.75,108200.0,55.5457,55.6538,55.5457,55.6268,108200.0
2022-02-28 13:05:00,61.75,61.81,61.72,61.78,94012.0,55.6268,55.6808,55.5998,55.6538,94012.0
2022-02-28 13:10:00,61.77,61.84,61.74,61.77,79259.0,55.6448,55.7079,55.6178,55.6448,79259.0
2022-02-28 13:15:00,61.78,61.78,61.65,61.68,112369.0,55.6538,55.6538,55.5367,55.5637,112369.0
2022-02-28 13:20:00,61.67,61.68,61.57,61.58,123328.0,55.5547,55.5637,55.4646,55.4736,123328.0
2022-02-28 13:25:00,61.57,61.63,61.53,61.58,178391.0,55.4646,55.5187,55.4286,55.4736,178391.0
2022-02-28 13:30:00,61.58,61.59,61.5,61.54,130726.0,55.4736,55.4826,55.4016,55.4376,130726.0
2022-02-28 13:35:00,61.54,61.63,61.49,61.62,109254.0,55.4376,55.5187,55.3926,55.5097,109254.0
2022-02-28 13:40:00,61.62,61.71,61.62,61.69,124554.0,55.5097,55.5907,55.5097,55.5727,124554.0
2022-02-28 13:45:00,61.69,61.76,61.65,61.76,89062.0,55.5727,55.6358,55.5367,55.6358,89062.0
2022-02-28 13:50:00,61.76,61.87,61.76,61.82,122361.0,55.6358,55.7349,55.6358,55.6898,122361.0
2022-02-28 13:55:00,61.82,61.85,61.79,61.83,101772.0,55.6898,55.7169,55.6628,55.6988,101772.0
2022-02-28 14:00:00,61.83,61.85,61.65,61.66,154522.0,55.6988,55.7169,55.5367,55.5457,154522.0
2022-02-28 14:05:00,61.66,61.67,61.53,61.54,132689.0,55.5457,55.5547,55.4286,55.4376,132689.0
2022-02-28 14:10:00,61.55,61.55,61.45,61.51,106010.0,55.4466,55.4466,55.3565,55.4106,106010.0
2022-02-28 14:15:00,61.5,61.58,61.5,61.58,129808.0,55.4016,55.4736,55.4016,55.4736,129808.0
2022-02-28 14:20:00,61.59,61.63,61.54,61.55,182223.0,55.4826,55.5187,55.4376,55.4466,182223.0
2022-02-28 14:25:00,61.56,61.65,61.56,61.63,97775.0,55.4556,55.5367,55.4556,55.5187,97775.0
2022-02-28 14:30:00,61.63,61.73,61.6,61.72,173092.0,55.5187,55.6088,55.4917,55.5998,173092.0
2022-02-28 14:35:00,61.72,61.83,61.71,61.78,167759.0,55.5998,55.6988,55.5907,55.6538,167759.0
2022-02-28 14:40:00,61.77,61.88,61.69,61.81,299062.0,55.6448,55.7439,55.5727,55.6808,299062.0
2022-02-28 14:45:00,61.81,61.83,61.68,61.72,287601.0,55.6808,55.6988,55.5637,55.5998,287601.0
2022-02-28 14:50:00,61.72,61.77,61.68,61.74,275881.0,55.5998,55.6448,55.5637,55.6178,275881.0
2022-02-28 14:55:00,61.74,61.77,61.65,61.67,482870.0,55.6178,55.6448,55.5367,55.5547,482870.0
2022-02-28 15:00:00,61.66,61.71,61.61,61.66,395593.0,55.5457,55.5907,55.5007,55.5457,395593.0
2022-02-28 15:05:00,61.66,61.75,61.61,61.7,278175.0,55.5457,55.6268,55.5007,55.5817,278175.0
2022-02-28 15:10:00,61.71,61.72,61.63,61.66,297903.0,55.5907,55.5998,55.5187,55.5457,297903.0
2022-02-28 15:15:00,61.66,61.75,61.63,61.72,467336.0,55.5457,55.6268,55.5187,55.5998,467336.0
2022-02-28 15:20:00,61.72,61.85,61.71,61.85,387678.0,55.5998,55.7169,55.5907,55.7169,387678.0
2022-02-28 15:25:00,61.84,61.89,61.81,61.82,217273.0,55.7079,55.7529,55.6808,55.6898,217273.0
2022-02-28 15:30:00,61.81,61.82,61.63,61.66,358613.0,55.6808,55.6898,55.5187,55.5457,358613.0
2022-02-28 15:35:00,61.67,61.71,61.6,61.68,372442.0,55.5547,55.5907,55.4917,55.5637,372442.0
2022-02-28 15:40:00,61.69,61.98,61.69,61.95,286508.0,55.5727,55.834,55.5727,55.8069,286508.0
2022-02-28 15:45:00,61.95,62.19,61.95,62.14,390769.0,55.8069,56.0232,55.8069,55.9781,390769.0
2022-02-28 15:50:00,62.13,62.24,62.12,62.2,684415.0,55.9691,56.0682,55.9601,56.0322,684415.0
2022-02-28 15:55:00,62.2,62.29,62.19,62.24,1397148.0,56.0322,56.1132,56.0232,56.0682,1397148.0
2022-03-01 09:30:00,62.14,62.48,62.04,62.46,492252.0,55.9781,56.2844,55.888,56.2664,492252.0
2022-03-01 09:35:00,62.46,62.71,62.46,62.71,203204.0,56.2664,56.4916,56.2664,56.4916,203204.0
2022-03-01 09:40:00,62.71,62.75,62.61,62.67,180836.0,56.4916,56.5276,56.4015,56.4556,180836.0
2022-03-01 09:45:00,62.68,62.7,62.43,62.55,178368.0,56.4646,56.4826,56.2394,56.3475,178368.0
2022-03-01 09:50:00,62.55,62.56,62.22,62.23,228385.0,56.3475,56.3565,56.0502,56.0592,228385.0
2022-03-01 09:55:00,62.24,62.35,62.19,62.22,117503.0,56.0682,56.1673,56.0232,56.0502,117503.0
2022-03-01 10:00:00,62.22,62.46,62.22,62.46,147083.0,56.0502,56.2664,56.0502,56.2664,147083.0
2022-03-01 10:05:00,62.45,62.48,62.32,62.37,137935.0,56.2574,56.2844,56.1403,56.1853,137935.0
2022-03-01 10:10:00,62.36,62.38,62.25,62.27,157583.0,56.1763,56.1943,56.0772,56.0952,157583.0
2022-03-01 10:15:00,62.28,62.39,62.26,62.33,131808.0,56.1042,56.2033,56.0862,56.1493,131808.0
2022-03-01 10:20:00,62.34,62.44,62.16,62.19,260977.0,56.1583,56.2484,55.9961,56.0232,260977.0
2022-03-01 10:25:00,62.18,62.29,62.09,62.15,146323.0,56.0141,56.1132,55.9331,55.9871,146323.0
2022-03-01 10:30:00,62.15,62.18,62.02,62.02,128198.0,55.9871,56.0141,55.87,55.87,128198.0
2022-03-01 10:35:00,62.03,62.1,61.89,61.89,279494.0,55.879,55.9421,55.7529,55.7529,279494.0
2022-03-01 10:40:00,61.89,61.96,61.82,61.96,215159.0,55.7529,55.816,55.6898,55.816,215159.0
2022-03-01 10:45:00,61.95,61.99,61.86,61.97,131878.0,55.8069,55.843,55.7259,55.825,131878.0
2022-03-01 10:50:00,61.97,62.08,61.96,61.99,101752.0,55.825,55.9241,55.816,55.843,101752.0
2022-03-01 10:55:00,61.99,62.09,61.98,62.0,121932.0,55.843,55.9331,55.834,55.852,121932.0
2022-03-01 11:00:00,62.01,62.15,61.98,62.1,179412.0,55.861,55.9871,55.834,55.9421,179412.0
2022-03-01 11:05:00,62.1,62.1,61.96,62.01,171415.0,55.9421,55.9421,55.816,55.861,171415.0
2022-03-01 11:10:00,62.01,62.19,62.0,62.19,152078.0,55.861,56.0232,55.852,56.0232,152078.0
2022-03-01 11:15:00,62.19,62.21,62.09,62.12,249986.0,56.0232,56.0412,55.9331,55.9601,249986.0
2022-03-01 11:20:00,62.12,62.25,62.09,62.25,291986.0,55.9601,56.0772,55.9331,56.0772,291986.0
2022-03-01 11:25:00,62.25,62.25,62.13,62.19,210359.0,56.0772,56.0772,55.9691,56.0232,210359.0
2022-03-01 11:30:00,62.19,62.2,62.0,62.04,167971.0,56.0232,56.0322,55.852,55.888,167971.0
2022-03-01 11:35:00,62.05,62.06,61.91,61.94,115749.0,55.897,55.906,55.7709,55.7979,115749.0
2022-03-01 11:40:00,61.94,61.95,61.87,61.89,210985.0,55.7979,55.8069,55.7349,55.7529,210985.0
2022-03-01 11:45:00,61.88,61.88,61.66,61.77,219854.0,55.7439,55.7439,55.5457,55.6448,219854.0
2022-03-01 11:50:00,61.77,61.79,61.67,61.73,112663.0,55.6448,55.6628,55.5547,55.6088,112663.0
2022-03-01 11:55:00,61.73,61.73,61.6,61.66,184602.0,55.6088,55.6088,55.4917,55.5457,184602.0
2022-03-01 12:00:00,61.66,61.71,61.65,61.65,116531.0,55.5457,55.5907,55.5367,55.5367,116531.0
2022-03-01 12:05:00,61.65,61.72,61.63,61.69,110982.0,55.5367,55.5998,55.5187,55.5727,110982.0
2022-03-01 12:10:00,61.69,61.71,61.55,61.66,102591.0,55.5727,55.5907,55.4466,55.5457,102591.0
2022-03-01 12:15:00,61.66,61.73,61.62,61.69,111031.0,55.5457,55.6088,55.5097,55.5727,111031.0
2022-03-01 12:20:00,61.69,61.72,61.62,61.7,137389.0,55.5727,55.5998,55.5097,55.5817,137389.0
2022-03-01 12:25:00,61.7,61.73,61.69,61.71,204409.0,55.5817,55.6088,55.5727,55.5907,204409.0
2022-03-01 12:30:00,61.71,61.8,61.69,61.79,170141.0,55.5907,55.6718,55.5727,55.6628,170141.0
2022-03-01 12:35:00,61.79,61.81,61.69,61.72,175233.0,55.6628,55.6808,55.5727,55.5998,175233.0
2022-03-01 12:40:00,61.72,61.82,61.7,61.8,183412.0,55.5998,55.6898,55.5817,55.6718,183412.0
2022-03-01 12:45:00,61.8,61.82,61.73,61.78,129788.0,55.6718,55.6898,55.6088,55.6538,129788.0
2022-03-01 12:50:00,61.77,61.8,61.71,61.72,87149.0,55.6448,55.6718,55.5907,55.5998,87149.0
2022-03-01 12:55:00,61.71,61.78,61.69,61.77,82437.0,55.5907,55.6538,55.5727,55.6448,82437.0
2022-03-01 13:00:00,61.76,61.83,61.74,61.8,74507.0,55.6358,55.6988,55.6178,55.6718,74507.0
2022-03-01 13:05:00,61.8,61.81,61.69,61.75,89821.0,55.6718,55.6808,55.5727,55.6268,89821.0
2022-03-01 13:10:00,61.75,61.77,61.66,61.7,113800.0,55.6268,55.6448,55.5457,55.5817,113800.0
2022-03-01 13:15:00,61.71,61.74,61.67,61.67,66625.0,55.5907,55.6178,55.5547,55.5547,66625.0
2022-03-01 13:20:00,61.67,61.68,61.56,61.56,130079.0,55.5547,55.5637,55.4556,55.4556,130079.0
2022-03-01 13:25:00,61.56,61.57,61.51,61.57,76436.0,55.4556,55.4646,55.4106,55.4646,76436.0
2022-03-01 13:30:00,61.56,61.66,61.56,61.61,64070.0,55.4556,55.5457,55.4556,55.5007,64070.0
2022-03-01 13:35:00,61.61,61.74,61.6,61.73,104229.0,55.5007,55.6178,55.4917,55.6088,104229.0
2022-03-01 13:40:00,61.74,61.79,61.71,61.77,72968.0,55.6178,55.6628,55.5907,55.6448,72968.0
2022-03-01 13:45:00,61.76,61.82,61.72,61.77,77369.0,55.6358,55.6898,55.5998,55.6448,77369.0
2022-03-01 13:50:00,61.78,61.78,61.68,61.73,103610.0,55.6538,55.6538,55.5637,55.6088,103610.0
2022-03-01 13:55:00,61.73,61.79,61.72,61.72,75948.0,55.6088,55.6628,55.5998,55.5998,75948.0
2022-03-01 14:00:00,61.72,61.72,61.57,61.61,137169.0,55.5998,55.5998,55.4646,55.5007,137169.0
2022-03-01 14:05:00,61.6,61.7,61.58,61.61,82726.0,55.4917,55.5817,55.4736,55.5007,82726.0
2022-03-01 14:10:00,61.61,61.67,61.58,61.67,130606.0,55.5007,55.5547,55.4736,55.5547,130606.0
2022-03-01 14:15:00,61.68,61.73,61.61,61.72,158593.0,55.5637,55.6088,55.5007,55.5998,158593.0
2022-03-01 14:20:00,61.71,61.87,61.7,61.84,141676.0,55.5907,55.7349,55.5817,55.7079,141676.0
2022-03-01 14:25:00,61.85,61.9,61.83,61.87,98550.0,55.7169,55.7619,55.6988,55.7349,98550.0
2022-03-01 14:30:00,61.87,61.9,61.83,61.9,77990.0,55.7349,55.7619,55.6988,55.7619,77990.0
2022-03-01 14:35:00,61.9,62.0,61.87,62.0,95420.0,55.7619,55.852,55.7349,55.852,95420.0
2022-03-01 14:40:00,61.99,62.01,61.9,61.98,192572.0,55.843,55.861,55.7619,55.834,192572.0
2022-03-01 14:45:00,61.99,62.03,61.93,61.96,112863.0,55.843,55.879,55.7889,55.816,112863.0
2022-03-01 14:50:00,61.95,61.96,61.89,61.92,100132.0,55.8069,55.816,55.7529,55.7799,100132.0
2022-03-01 14:55:00,61.92,61.98,61.88,61.96,114761.0,55.7799,55.834,55.7439,55.816,114761.0
2022-03-01 15:00:00,61.97,62.1,61.93,62.1,139018.0,55.825,55.9421,55.7889,55.9421,139018.0
2022-03-01 15:05:00,62.11,62.21,62.09,62.13,177116.0,55.9511,56.0412,55.9331,55.9691,177116.0
2022-03-01 15:10:00,62.13,62.13,62.03,62.08,113800.0,55.9691,55.9691,55.879,55.9241,113800.0
2022-03-01 15:15:00,62.08,62.11,62.0,62.02,141498.0,55.9241,55.9511,55.852,55.87,141498.0
2022-03-01 15:20:00,62.02,62.04,61.97,62.02,141066.0,55.87,55.888,55.825,55.87,141066.0
2022-03-01 15:25:00,62.02,62.06,61.96,61.97,117577.0,55.87,55.906,55.816,55.825,117577.0
2022-03-01 15:30:00,61.97,62.0,61.87,62.0,189296.0,55.825,55.852,55.7349,55.852,189296.0
2022-03-01 15:35:00,62.0,62.0,61.9,61.93,168220.0,55.852,55.852,55.7619,55.7889,168220.0
2022-03-01 15:40:00,61.92,62.0,61.86,61.88,184750.0,55.7799,55.852,55.7259,55.7439,184750.0
2022-03-01 15:45:00,61.87,61.89,61.76,61.77,267004.0,55.7349,55.7529,55.6358,55.6448,267004.0
2022-03-01 15:50:00,61.75,61.96,61.68,61.94,408521.0,55.6268,55.816,55.5637,55.7979,408521.0
2022-03-01 15:55:00,61.93,62.03,61.85,61.97,564836.0,55.7889,55.879,55.7169,55.825,564836.0
2022-03-02 09:30:00,62.23,62.23,61.92,62.21,357186.0,56.0592,56.0592,55.7799,56.0412,357186.0
2022-03-02 09:35:00,62.2,62.44,62.14,62.28,192371.0,56.0322,56.2484,55.9781,56.1042,192371.0
2022-03-02 09:40:00,62.29,62.36,62.19,62.21,203686.0,56.1132,56.1763,56.0232,56.0412,203686.0
2022-03-02 09:45:00,62.21,62.25,62.09,62.09,185237.0,56.0412,56.0772,55.9331,55.9331,185237.0
2022-03-02 09:50:00,62.09,62.17,62.01,62.02,146826.0,55.9331,56.0051,55.861,55.87,146826.0
2022-03-02 09:55:00,62.02,62.03,61.78,61.97,358471.0,55.87,55.879,55.6538,55.825,358471.0
2022-03-02 10:00:00,61.98,62.21,61.95,62.2,128675.0,55.834,56.0412,55.8069,56.0322,128675.0
2022-03-02 10:05:00,62.19,62.21,62.06,62.08,171872.0,56.0232,56.0412,55.906,55.9241,171872.0
2022-03-02 10:10:00,62.08,62.15,62.03,62.09,112336.0,55.9241,55.9871,55.879,55.9331,112336.0
2022-03-02 10:15:00,62.08,62.15,62.0,62.15,104781.0,55.9241,55.9871,55.852,55.9871,104781.0
2022-03-02 10:20:00,62.15,62.3,62.14,62.28,106001.0,55.9871,56.1222,55.9781,56.1042,106001.0
2022-03-02 10:25:00,62.28,62.55,62.26,62.46,222207.0,56.1042,56.3475,56.0862,56.2664,222207.0
2022-03-02 10:30:00,62.46,62.62,62.32,62.58,240219.0,56.2664,56.4105,56.1403,56.3745,240219.0
2022-03-02 10:35:00,62.57,62.76,62.53,62.68,273964.0,56.3655,56.5366,56.3294,56.4646,273964.0
2022-03-02 10:40:00,62.68,62.73,62.64,62.71,189025.0,56.4646,56.5096,56.4285,56.4916,189025.0
2022-03-02 10:45:00,62.72,62.79,62.67,62.75,271307.0,56.5006,56.5637,56.4556,56.5276,271307.0
2022-03-02 10:50:00,62.74,62.74,62.59,62.63,167959.0,56.5186,56.5186,56.3835,56.4195,167959.0
2022-03-02 10:55:00,62.64,62.77,62.63,62.75,174540.0,56.4285,56.5456,56.4195,56.5276,174540.0
2022-03-02 11:00:00,62.75,62.84,62.61,62.78,286265.0,56.5276,56.6087,56.4015,56.5546,286265.0
2022-03-02 11:05:00,62.79,62.86,62.7,62.82,175541.0,56.5637,56.6267,56.4826,56.5907,175541.0
2022-03-02 11:10:00,62.82,62.88,62.76,62.82,102994.0,56.5907,56.6447,56.5366,56.5907,102994.0
2022-03-02 11:15:00,62.82,62.84,62.67,62.67,149148.0,56.5907,56.6087,56.4556,56.4556,149148.0
2022-03-02 11:20:00,62.67,62.74,62.59,62.62,149129.0,56.4556,56.5186,56.3835,56.4105,149129.0
2022-03-02 11:25:00,62.63,62.76,62.62,62.7,85925.0,56.4195,56.5366,56.4105,56.4826,85925.0
2022-03-02 11:30:00,62.7,62.87,62.7,62.85,114936.0,56.4826,56.6357,56.4826,56.6177,114936.0
2022-03-02 11:35:00,62.84,62.85,62.62,62.7,157032.0,56.6087,56.6177,56.4105,56.4826,157032.0
2022-03-02 11:40:00,62.7,62.74,62.62,62.63,75519.0,56.4826,56.5186,56.4105,56.4195,75519.0
2022-03-02 11:45:00,62.64,62.7,62.6,62.63,163112.0,56.4285,56.4826,56.3925,56.4195,163112.0
2022-03-02 11:50:00,62.63,62.7,62.6,62.64,142775.0,56.4195,56.4826,56.3925,56.4285,142775.0
2022-03-02 11:55:00,62.63,62.69,62.61,62.63,77497.0,56.4195,56.4736,56.4015,56.4195,77497.0
2022-03-02 12:00:00,62.63,62.66,62.57,62.6,154905.0,56.4195,56.4465,56.3655,56.3925,154905.0
2022-03-02 12:05:00,62.59,62.65,62.51,62.65,154103.0,56.3835,56.4375,56.3114,56.4375,154103.0
2022-03-02 12:10:00,62.64,62.72,62.56,62.57,174511.0,56.4285,56.5006,56.3565,56.3655,174511.0
2022-03-02 12:15:00,62.57,62.67,62.52,62.6,96174.0,56.3655,56.4556,56.3204,56.3925,96174.0
2022-03-02 12:20:00,62.6,62.61,62.53,62.55,97369.0,56.3925,56.4015,56.3294,56.3475,97369.0
2022-03-02 12:25:00,62.55,62.64,62.48,62.62,133440.0,56.3475,56.4285,56.2844,56.4105,133440.0
2022-03-02 12:30:00,62.61,62.67,62.6,62.64,177936.0,56.4015,56.4556,56.3925,56.4285,177936.0
2022-03-02 12:35:00,62.64,62.71,62.62,62.67,125520.0,56.4285,56.4916,56.4105,56.4556,125520.0
2022-03-02 12:40:00,62.68,62.68,62.62,62.63,64137.0,56.4646,56.4646,56.4105,56.4195,64137.0
2022-03-02 12:45:00,62.63,62.63,62.55,62.57,96036.0,56.4195,56.4195,56.3475,56.3655,96036.0
2022-03-02 12:50:00,62.58,62.59,62.52,62.58,96264.0,56.3745,56.3835,56.3204,56.3745,96264.0
2022-03-02 12:55:00,62.58,62.59,62.49,62.57,151884.0,56.3745,56.3835,56.2934,56.3655,151884.0
2022-03-02 13:00:00,62.56,62.63,62.55,62.62,87097.0,56.3565,56.4195,56.3475,56.4105,87097.0
2022-03-02 13:05:00,62.63,62.66,62.6,62.61,124043.0,56.4195,56.4465,56.3925,56.4015,124043.0
2022-03-02 13:10:00,62.61,62.64,62.52,62.53,105704.0,56.4015,56.4285,56.3204,56.3294,105704.0
2022-03-02 13:15:00,62.53,62.6,62.51,62.58,51706.0,56.3294,56.3925,56.3114,56.3745,51706.0
2022-03-02 13:20:00,62.58,62.63,62.56,62.56,78150.0,56.3745,56.4195,56.3565,56.3565,78150.0
2022-03-02 13:25:00,62.56,62.68,62.55,62.66,149269.0,56.3565,56.4646,56.3475,56.4465,149269.0
2022-03-02 13:30:00,62.65,62.77,62.62,62.76,209608.0,56.4375,56.5456,56.4105,56.5366,209608.0
2022-03-02 13:35:00,62.76,62.8,62.71,62.8,122434.0,56.5366,56.5727,56.4916,56.5727,122434.0
2022-03-02 13:40:00,62.8,62.82,62.73,62.77,83870.0,56.5727,56.5907,56.5096,56.5456,83870.0
2022-03-02 13:45:00,62.78,62.81,62.74,62.8,63320.0,56.5546,56.5817,56.5186,56.5727,63320.0
2022-03-02 13:50:00,62.81,62.83,62.76,62.78,66784.0,56.5817,56.5997,56.5366,56.5546,66784.0
2022-03-02 13:55:00,62.78,62.82,62.75,62.78,74902.0,56.5546,56.5907,56.5276,56.5546,74902.0
2022-03-02 14:00:00,62.78,62.81,62.74,62.8,76316.0,56.5546,56.5817,56.5186,56.5727,76316.0
2022-03-02 14:05:00,62.8,62.83,62.75,62.8,117119.0,56.5727,56.5997,56.5276,56.5727,117119.0
2022-03-02 14:10:00,62.79,62.81,62.78,62.78,47091.0,56.5637,56.5817,56.5546,56.5546,47091.0
2022-03-02 14:15:00,62.78,62.81,62.73,62.75,102108.0,56.5546,56.5817,56.5096,56.5276,102108.0
2022-03-02 14:20:00,62.75,62.78,62.68,62.71,93053.0,56.5276,56.5546,56.4646,56.4916,93053.0
2022-03-02 14:25:00,62.71,62.72,62.63,62.68,84269.0,56.4916,56.5006,56.4195,56.4646,84269.0
2022-03-02 14:30:00,62.68,62.71,62.62,62.69,74921.0,56.4646,56.4916,56.4105,56.4736,74921.0
2022-03-02 14:35:00,62.7,62.73,62.68,62.73,67682.0,56.4826,56.5096,56.4646,56.5096,67682.0
2022-03-02 14:40:00,62.73,62.76,62.71,62.76,65865.0,56.5096,56.5366,56.4916,56.5366,65865.0
2022-03-02 14:45:00,62.76,62.76,62.62,62.67,93336.0,56.5366,56.5366,56.4105,56.4556,93336.0
2022-03-02 14:50:00,62.67,62.76,62.62,62.66,210152.0,56.4556,56.5366,56.4105,56.4465,210152.0
2022-03-02 14:55:00,62.65,62.69,62.62,62.67,109955.0,56.4375,56.4736,56.4105,56.4556,109955.0
2022-03-02 15:00:00,62.66,62.74,62.63,62.68,107224.0,56.4465,56.5186,56.4195,56.4646,107224.0
2022-03-02 15:05:00,62.68,62.68,62.59,62.61,127769.0,56.4646,56.4646,56.3835,56.4015,127769.0
2022-03-02 15:10:00,62.61,62.66,62.53,62.57,207395.0,56.4015,56.4465,56.3294,56.3655,207395.0
2022-03-02 15:15:00,62.57,62.62,62.52,62.61,188505.0,56.3655,56.4105,56.3204,56.4015,188505.0
2022-03-02 15:20:00,62.6,62.65,62.54,62.58,163871.0,56.3925,56.4375,56.3384,56.3745,163871.0
2022-03-02 15:25:00,62.59,62.68,62.57,62.68,261842.0,56.3835,56.4646,56.3655,56.4646,261842.0
2022-03-02 15:30:00,62.68,62.68,62.62,62.63,177515.0,56.4646,56.4646,56.4105,56.4195,177515.0
2022-03-02 15:35:00,62.64,62.64,62.56,62.56,197378.0,56.4285,56.4285,56.3565,56.3565,197378.0
2022-03-02 15:40:00,62.55,62.6,62.51,62.54,208152.0,56.3475,56.3925,56.3114,56.3384,208152.0
2022-03-02 15:45:00,62.54,62.62,62.54,62.61,495071.0,56.3384,56.4105,56.3384,56.4015,495071.0
2022-03-02 15:50:00,62.61,62.67,62.53,62.54,442682.0,56.4015,56.4556,56.3294,56.3384,442682.0
2022-03-02 15:55:00,62.53,62.54,62.38,62.42,855693.0,56.3294,56.3384,56.1943,56.2303,855693.0
2022-03-03 09:30:00,62.61,62.89,62.56,62.75,638096.0,56.4015,56.6537,56.3565,56.5276,638096.0
2022-03-03 09:35:00,62.75,62.89,62.73,62.88,495076.0,56.5276,56.6537,56.5096,56.6447,495076.0
2022-03-03 09:40:00,62.88,62.92,62.68,62.69,455598.0,56.6447,56.6808,56.4646,56.4736,455598.0
2022-03-03 09:45:00,62.68,62.89,62.66,62.79,249362.0,56.4646,56.6537,56.4465,56.5637,249362.0
2022-03-03 09:50:00,62.78,62.89,62.74,62.74,147595.0,56.5546,56.6537,56.5186,56.5186,147595.0
2022-03-03 09:55:00,62.74,62.87,62.71,62.79,119768.0,56.5186,56.6357,56.4916,56.5637,119768.0
2022-03-03 10:00:00,62.79,62.82,62.65,62.66,196117.0,56.5637,56.5907,56.4375,56.4465,196117.0
2022-03-03 10:05:00,62.65,62.77,62.63,62.73,396234.0,56.4375,56.5456,56.4195,56.5096,396234.0
2022-03-03 10:10:00,62.72,62.79,62.69,62.76,422380.0,56.5006,56.5637,56.4736,56.5366,422380.0
2022-03-03 10:15:00,62.75,62.77,62.66,62.71,142041.0,56.5276,56.5456,56.4465,56.4916,142041.0
2022-03-03 10:20:00,62.71,62.77,62.66,62.68,116077.0,56.4916,56.5456,56.4465,56.4646,116077.0
2022-03-03 10:25:00,62.67,62.69,62.62,62.67,135673.0,56.4556,56.4736,56.4105,56.4556,135673.0
2022-03-03 10:30:00,62.66,62.76,62.63,62.65,171178.0,56.4465,56.5366,56.4195,56.4375,171178.0
2022-03-03 10:35:00,62.65,62.74,62.61,62.61,152001.0,56.4375,56.5186,56.4015,56.4015,152001.0
2022-03-03 10:40:00,62.61,62.68,62.52,62.53,206736.0,56.4015,56.4646,56.3204,56.3294,206736.0
2022-03-03 10:45:00,62.54,62.63,62.5,62.61,123124.0,56.3384,56.4195,56.3024,56.4015,123124.0
2022-03-03 10:50:00,62.6,62.7,62.58,62.64,176097.0,56.3925,56.4826,56.3745,56.4285,176097.0
2022-03-03 10:55:00,62.64,62.67,62.54,62.56,119219.0,56.4285,56.4556,56.3384,56.3565,119219.0
2022-03-03 11:00:00,62.56,62.58,62.49,62.53,105810.0,56.3565,56.3745,56.2934,56.3294,105810.0
2022-03-03 11:05:00,62.53,62.56,62.44,62.5,95685.0,56.3294,56.3565,56.2484,56.3024,95685.0
2022-03-03 11:10:00,62.49,62.54,62.36,62.36,93000.0,56.2934,56.3384,56.1763,56.1763,93000.0
2022-03-03 11:15:00,62.37,62.41,62.28,62.4,83525.0,56.1853,56.2213,56.1042,56.2123,83525.0
2022-03-03 11:20:00,62.39,62.44,62.38,62.41,114235.0,56.2033,56.2484,56.1943,56.2213,114235.0
2022-03-03 11:25:00,62.41,62.5,62.4,62.47,115745.0,56.2213,56.3024,56.2123,56.2754,115745.0
2022-03-03 11:30:00,62.47,62.5,62.41,62.49,132960.0,56.2754,56.3024,56.2213,56.2934,132960.0
2022-03-03 11:35:00,62.5,62.53,62.43,62.52,106305.0,56.3024,56.3294,56.2394,56.3204,106305.0
2022-03-03 11:40:00,62.52,62.57,62.5,62.54,199734.0,56.3204,56.3655,56.3024,56.3384,199734.0
2022-03-03 11:45:00,62.53,62.6,62.51,62.6,73166.0,56.3294,56.3925,56.3114,56.3925,73166.0
2022-03-03 11:50:00,62.61,62.65,62.57,62.64,188714.0,56.4015,56.4375,56.3655,56.4285,188714.0
2022-03-03 11:55:00,62.64,62.75,62.58,62.7,167342.0,56.4285,56.5276,56.3745,56.4826,167342.0
2022-03-03 12:00:00,62.7,62.79,62.69,62.75,122589.0,56.4826,56.5637,56.4736,56.5276,122589.0
2022-03-03 12:05:00,62.75,62.75,62.71,62.74,115761.0,56.5276,56.5276,56.4916,56.5186,115761.0
2022-03-03 12:10:00,62.73,62.75,62.63,62.64,93854.0,56.5096,56.5276,56.4195,56.4285,93854.0
2022-03-03 12:15:00,62.64,62.7,62.63,62.68,72742.0,56.4285,56.4826,56.4195,56.4646,72742.0
2022-03-03 12:20:00,62.68,62.71,62.65,62.65,77750.0,56.4646,56.4916,56.4375,56.4375,77750.0
2022-03-03 12:25:00,62.66,62.68,62.59,62.61,55513.0,56.4465,56.4646,56.3835,56.4015,55513.0
2022-03-03 12:30:00,62.61,62.95,62.6,62.88,507906.0,56.4015,56.7078,56.3925,56.6447,507906.0
2022-03-03 12:35:00,62.88,62.92,62.79,62.81,170619.0,56.6447,56.6808,56.5637,56.5817,170619.0
2022-03-03 12:40:00,62.8,62.85,62.76,62.85,69986.0,56.5727,56.6177,56.5366,56.6177,69986.0
2022-03-03 12:45:00,62.85,62.85,62.77,62.78,102431.0,56.6177,56.6177,56.5456,56.5546,102431.0
2022-03-03 12:50:00,62.79,62.82,62.74,62.74,82375.0,56.5637,56.5907,56.5186,56.5186,82375.0
2022-03-03 12:55:00,62.74,62.85,62.73,62.82,59309.0,56.5186,56.6177,56.5096,56.5907,59309.0
2022-03-03 13:00:00,62.81,62.85,62.78,62.84,138997.0,56.5817,56.6177,56.5546,56.6087,138997.0
2022-03-03 13:05:00,62.84,62.85,62.78,62.79,177708.0,56.6087,56.6177,56.5546,56.5637,177708.0
2022-03-03 13:10:00,62.79,62.85,62.78,62.84,104531.0,56.5637,56.6177,56.5546,56.6087,104531.0
2022-03-03 13:15:00,62.83,62.86,62.8,62.84,130049.0,56.5997,56.6267,56.5727,56.6087,130049.0
2022-03-03 13:20:00,62.84,62.84,62.79,62.83,121225.0,56.6087,56.6087,56.5637,56.5997,121225.0
2022-03-03 13:25:00,62.83,62.88,62.81,62.88,64691.0,56.5997,56.6447,56.5817,56.6447,64691.0
2022-03-03 13:30:00,62.87,62.91,62.81,62.85,103486.0,56.6357,56.6718,56.5817,56.6177,103486.0
2022-03-03 13:35:00,62.86,62.9,62.85,62.88,90238.0,56.6267,56.6627,56.6177,56.6447,90238.0
2022-03-03 13:40:00,62.88,62.91,62.86,62.91,74520.0,56.6447,56.6718,56.6267,56.6718,74520.0
2022-03-03 13:45:00,62.9,62.91,62.85,62.9,90504.0,56.6627,56.6718,56.6177,56.6627,90504.0
2022-03-03 13:50:00,62.91,62.93,62.86,62.92,104390.0,56.6718,56.6898,56.6267,56.6808,104390.0
2022-03-03 13:55:00,62.92,62.93,62.87,62.88,110112.0,56.6808,56.6898,56.6357,56.6447,110112.0
2022-03-03 14:00:00,62.88,62.94,62.88,62.9,125022.0,56.6447,56.6988,56.6447,56.6627,125022.0
2022-03-03 14:05:00,62.9,62.93,62.87,62.88,74628.0,56.6627,56.6898,56.6357,56.6447,74628.0
2022-03-03 14:10:00,62.89,63.02,62.89,63.0,427126.0,56.6537,56.7708,56.6537,56.7528,427126.0
2022-03-03 14:15:00,62.99,62.99,62.93,62.94,115987.0,56.7438,56.7438,56.6898,56.6988,115987.0
2022-03-03 14:20:00,62.94,62.98,62.9,62.96,110132.0,56.6988,56.7348,56.6627,56.7168,110132.0
2022-03-03 14:25:00,62.96,62.99,62.89,62.92,188195.0,56.7168,56.7438,56.6537,56.6808,188195.0
2022-03-03 14:30:00,62.93,62.93,62.83,62.84,117868.0,56.6898,56.6898,56.5997,56.6087,117868.0
2022-03-03 14:35:00,62.84,62.85,62.78,62.8,132024.0,56.6087,56.6177,56.5546,56.5727,132024.0
2022-03-03 14:40:00,62.8,62.83,62.73,62.75,111674.0,56.5727,56.5997,56.5096,56.5276,111674.0
2022-03-03 14:45:00,62.75,62.76,62.63,62.64,140977.0,56.5276,56.5366,56.4195,56.4285,140977.0
2022-03-03 14:50:00,62.63,62.67,62.52,62.56,165992.0,56.4195,56.4556,56.3204,56.3565,165992.0
2022-03-03 14:55:00,62.55,62.58,62.51,62.55,115205.0,56.3475,56.3745,56.3114,56.3475,115205.0
2022-03-03 15:00:00,62.55,62.56,62.41,62.42,101500.0,56.3475,56.3565,56.2213,56.2303,101500.0
2022-03-03 15:05:00,62.43,62.5,62.4,62.47,135956.0,56.2394,56.3024,56.2123,56.2754,135956.0
2022-03-03 15:10:00,62.47,62.51,62.44,62.47,99419.0,56.2754,56.3114,56.2484,56.2754,99419.0
2022-03-03 15:15:00,62.46,62.49,62.43,62.47,231577.0,56.2664,56.2934,56.2394,56.2754,231577.0
2022-03-03 15:20:00,62.47,62.49,62.41,62.45,150283.0,56.2754,56.2934,56.2213,56.2574,150283.0
2022-03-03 15:25:00,62.46,62.59,62.45,62.59,203511.0,56.2664,56.3835,56.2574,56.3835,203511.0
2022-03-03 15:30:00,62.58,62.58,62.41,62.43,187920.0,56.3745,56.3745,56.2213,56.2394,187920.0
2022-03-03 15:35:00,62.42,62.45,62.36,62.44,239073.0,56.2303,56.2574,56.1763,56.2484,239073.0
2022-03-03 15:40:00,62.44,62.45,62.33,62.34,207690.0,56.2484,56.2574,56.1493,56.1583,207690.0
2022-03-03 15:45:00,62.35,62.4,62.29,62.38,360924.0,56.1673,56.2123,56.1132,56.1943,360924.0
2022-03-03 15:50:00,62.39,62.45,62.31,62.41,563194.0,56.2033,56.2574,56.1313,56.2213,563194.0
2022-03-03 15:55:00,62.4,62.47,62.34,62.45,1209298.0,56.2123,56.2754,56.1583,56.2574,1209298.0
2022-03-04 09:30:00,61.46,61.75,61.41,61.5,734745.0,55.3655,55.6268,55.3205,55.4016,734745.0
2022-03-04 09:35:00,61.48,61.63,61.44,61.54,249339.0,55.3836,55.5187,55.3475,55.4376,249339.0
2022-03-04 09:40:00,61.54,61.64,61.46,61.48,239530.0,55.4376,55.5277,55.3655,55.3836,239530.0
2022-03-04 09:45:00,61.48,61.59,61.45,61.51,128698.0,55.3836,55.4826,55.3565,55.4106,128698.0
2022-03-04 09:50:00,61.51,61.56,61.47,61.48,187363.0,55.4106,55.4556,55.3745,55.3836,187363.0
2022-03-04 09:55:00,61.49,61.71,61.44,61.64,256998.0,55.3926,55.5907,55.3475,55.5277,256998.0
2022-03-04 10:00:00,61.65,61.69,61.55,61.55,129842.0,55.5367,55.5727,55.4466,55.4466,129842.0
2022-03-04 10:05:00,61.54,61.59,61.39,61.42,125279.0,55.4376,55.4826,55.3025,55.3295,125279.0
2022-03-04 10:10:00,61.42,61.45,61.2,61.37,181453.0,55.3295,55.3565,55.1313,55.2845,181453.0
2022-03-04 10:15:00,61.37,61.59,61.36,61.59,144955.0,55.2845,55.4826,55.2755,55.4826,144955.0
2022-03-04 10:20:00,61.59,61.59,61.47,61.52,198412.0,55.4826,55.4826,55.3745,55.4196,198412.0
2022-03-04 10:25:00,61.52,61.64,61.5,61.62,130928.0,55.4196,55.5277,55.4016,55.5097,130928.0
2022-03-04 10:30:00,61.63,61.7,61.57,61.68,252942.0,55.5187,55.5817,55.4646,55.5637,252942.0
2022-03-04 10:35:00,61.67,61.78,61.66,61.75,260965.0,55.5547,55.6538,55.5457,55.6268,260965.0
2022-03-04 10:40:00,61.75,61.79,61.7,61.76,160858.0,55.6268,55.6628,55.5817,55.6358,160858.0
2022-03-04 10:45:00,61.76,61.85,61.75,61.81,265390.0,55.6358,55.7169,55.6268,55.6808,265390.0
2022-03-04 10:50:00,61.81,61.91,61.79,61.86,143810.0,55.6808,55.7709,55.6628,55.7259,143810.0
2022-03-04 10:55:00,61.87,61.94,61.82,61.88,146082.0,55.7349,55.7979,55.6898,55.7439,146082.0
2022-03-04 11:00:00,61.89,62.03,61.88,62.01,200740.0,55.7529,55.879,55.7439,55.861,200740.0
2022-03-04 11:05:00,62.02,62.07,62.0,62.04,88196.0,55.87,55.9151,55.852,55.888,88196.0
2022-03-04 11:10:00,62.05,62.09,61.99,62.09,156681.0,55.897,55.9331,55.843,55.9331,156681.0
2022-03-04 11:15:00,62.08,62.09,61.99,62.0,167845.0,55.9241,55.9331,55.843,55.852,167845.0
2022-03-04 11:20:00,61.99,62.08,61.98,62.08,123032.0,55.843,55.9241,55.834,55.9241,123032.0
2022-03-04 11:25:00,62.08,62.1,62.03,62.04,95153.0,55.9241,55.9421,55.879,55.888,95153.0
2022-03-04 11:30:00,62.03,62.06,61.94,61.97,150953.0,55.879,55.906,55.7979,55.825,150953.0
2022-03-04 11:35:00,61.97,62.04,61.91,62.02,105712.0,55.825,55.888,55.7709,55.87,105712.0
2022-03-04 11:40:00,62.02,62.05,61.98,62.01,86740.0,55.87,55.897,55.834,55.861,86740.0
2022-03-04 11:45:00,62.01,62.09,62.01,62.07,83854.0,55.861,55.9331,55.861,55.9151,83854.0
2022-03-04 11:50:00,62.07,62.08,62.03,62.07,88803.0,55.9151,55.9241,55.879,55.9151,88803.0
2022-03-04 11:55:00,62.07,62.13,62.06,62.11,107740.0,55.9151,55.9691,55.906,55.9511,107740.0
2022-03-04 12:00:00,62.12,62.22,62.07,62.21,83479.0,55.9601,56.0502,55.9151,56.0412,83479.0
2022-03-04 12:05:00,62.2,62.22,62.11,62.15,142470.0,56.0322,56.0502,55.9511,55.9871,142470.0
2022-03-04 12:10:00,62.15,62.27,62.14,62.2,153825.0,55.9871,56.0952,55.9781,56.0322,153825.0
2022-03-04 12:15:00,62.2,62.22,62.1,62.1,117432.0,56.0322,56.0502,55.9421,55.9421,117432.0
2022-03-04 12:20:00,62.11,62.38,62.1,62.35,713447.0,55.9511,56.1943,55.9421,56.1673,713447.0
2022-03-04 12:25:00,62.34,62.41,62.33,62.37,172288.0,56.1583,56.2213,56.1493,56.1853,172288.0
2022-03-04 12:30:00,62.36,62.38,62.3,62.37,201073.0,56.1763,56.1943,56.1222,56.1853,201073.0
2022-03-04 12:35:00,62.37,62.41,62.3,62.31,108307.0,56.1853,56.2213,56.1222,56.1313,108307.0
2022-03-04 12:40:00,62.31,62.32,62.25,62.29,90942.0,56.1313,56.1403,56.0772,56.1132,90942.0
2022-03-04 12:45:00,62.28,62.37,62.28,62.36,68638.0,56.1042,56.1853,56.1042,56.1763,68638.0
2022-03-04 12:50:00,62.37,62.41,62.35,62.41,83386.0,56.1853,56.2213,56.1673,56.2213,83386.0
2022-03-04 12:55:00,62.41,62.49,62.4,62.46,82740.0,56.2213,56.2934,56.2123,56.2664,82740.0
2022-03-04 13:00:00,62.46,62.51,62.45,62.49,111000.0,56.2664,56.3114,56.2574,56.2934,111000.0
2022-03-04 13:05:00,62.5,62.51,62.45,62.5,84713.0,56.3024,56.3114,56.2574,56.3024,84713.0
2022-03-04 13:10:00,62.49,62.51,62.47,62.48,101900.0,56.2934,56.3114,56.2754,56.2844,101900.0
2022-03-04 13:15:00,62.48,62.51,62.42,62.46,94869.0,56.2844,56.3114,56.2303,56.2664,94869.0
2022-03-04 13:20:00,62.46,62.52,62.43,62.47,107525.0,56.2664,56.3204,56.2394,56.2754,107525.0
2022-03-04 13:25:00,62.47,62.52,62.46,62.51,71890.0,56.2754,56.3204,56.2664,56.3114,71890.0
2022-03-04 13:30:00,62.52,62.55,62.48,62.53,88570.0,56.3204,56.3475,56.2844,56.3294,88570.0
2022-03-04 13:35:00,62.54,62.55,62.49,62.53,118447.0,56.3384,56.3475,56.2934,56.3294,118447.0
2022-03-04 13:40:00,62.53,62.53,62.4,62.42,138824.0,56.3294,56.3294,56.2123,56.2303,138824.0
2022-03-04 13:45:00,62.42,62.44,62.37,62.43,80635.0,56.2303,56.2484,56.1853,56.2394,80635.0
2022-03-04 13:50:00,62.44,62.5,62.41,62.46,83054.0,56.2484,56.3024,56.2213,56.2664,83054.0
2022-03-04 13:55:00,62.46,62.47,62.35,62.37,97888.0,56.2664,56.2754,56.1673,56.1853,97888.0
2022-03-04 14:00:00,62.38,62.41,62.25,62.28,197145.0,56.1943,56.2213,56.0772,56.1042,197145.0
2022-03-04 14:05:00,62.28,62.41,62.27,62.38,137913.0,56.1042,56.2213,56.0952,56.1943,137913.0
2022-03-04 14:10:00,62.38,62.4,62.33,62.35,98059.0,56.1943,56.2123,56.1493,56.1673,98059.0
2022-03-04 14:15:00,62.35,62.42,62.32,62.4,93262.0,56.1673,56.2303,56.1403,56.2123,93262.0
2022-03-04 14:20:00,62.41,62.54,62.39,62.53,146575.0,56.2213,56.3384,56.2033,56.3294,146575.0
2022-03-04 14:25:00,62.54,62.58,62.48,62.51,125641.0,56.3384,56.3745,56.2844,56.3114,125641.0
2022-03-04 14:30:00,62.52,62.55,62.46,62.51,128793.0,56.3204,56.3475,56.2664,56.3114,128793.0
2022-03-04 14:35:00,62.5,62.52,62.43,62.48,112718.0,56.3024,56.3204,56.2394,56.2844,112718.0
2022-03-04 14:40:00,62.48,62.5,62.41,62.42,93131.0,56.2844,56.3024,56.2213,56.2303,93131.0
2022-03-04 14:45:00,62.42,62.43,62.39,62.42,91262.0,56.2303,56.2394,56.2033,56.2303,91262.0
2022-03-04 14:50:00,62.43,62.48,62.37,62.38,103120.0,56.2394,56.2844,56.1853,56.1943,103120.0
2022-03-04 14:55:00,62.38,62.4,62.26,62.28,156958.0,56.1943,56.2123,56.0862,56.1042,156958.0
2022-03-04 15:00:00,62.28,62.44,62.28,62.39,129570.0,56.1042,56.2484,56.1042,56.2033,129570.0
2022-03-04 15:05:00,62.39,62.46,62.37,62.38,84868.0,56.2033,56.2664,56.1853,56.1943,84868.0
2022-03-04 15:10:00,62.38,62.44,62.33,62.34,100191.0,56.1943,56.2484,56.1493,56.1583,100191.0
2022-03-04 15:15:00,62.35,62.41,62.33,62.34,156315.0,56.1673,56.2213,56.1493,56.1583,156315.0
2022-03-04 15:20:00,62.35,62.43,62.32,62.4,176801.0,56.1673,56.2394,56.1403,56.2123,176801.0
2022-03-04 15:25:00,62.39,62.52,62.38,62.44,145157.0,56.2033,56.3204,56.1943,56.2484,145157.0
2022-03-04 15:30:00,62.44,62.49,62.41,62.46,148540.0,56.2484,56.2934,56.2213,56.2664,148540.0
2022-03-04 15:35:00,62.46,62.48,62.32,62.36,216554.0,56.2664,56.2844,56.1403,56.1763,216554.0
2022-03-04 15:40:00,62.36,62.43,62.35,62.39,295810.0,56.1763,56.2394,56.1673,56.2033,295810.0
2022-03-04 15:45:00,62.38,62.47,62.34,62.38,349013.0,56.1943,56.2754,56.1583,56.1943,349013.0
2022-03-04 15:50:00,62.38,62.51,62.33,62.51,510548.0,56.1943,56.3114,56.1493,56.3114,510548.0
2022-03-04 15:55:00,62.51,62.59,62.49,62.57,799826.0,56.3114,56.3835,56.2934,56.3655,799826.0
2022-03-07 09:30:00,62.01,62.07,61.84,62.01,576624.0,55.861,55.9151,55.7079,55.861,576624.0
2022-03-07 09:35:00,62.01,62.04,61.69,61.71,235612.0,55.861,55.888,55.5727,55.5907,235612.0
2022-03-07 09:40:00,61.71,61.88,61.64,61.71,229782.0,55.5907,55.7439,55.5277,55.5907,229782.0
2022-03-07 09:45:00,61.72,61.75,61.59,61.66,211577.0,55.5998,55.6268,55.4826,55.5457,211577.0
2022-03-07 09:50:00,61.65,61.71,61.53,61.68,196125.0,55.5367,55.5907,55.4286,55.5637,196125.0
2022-03-07 09:55:00,61.68,61.69,61.57,61.58,187432.0,55.5637,55.5727,55.4646,55.4736,187432.0
2022-03-07 10:00:00,61.58,61.68,61.54,61.61,217333.0,55.4736,55.5637,55.4376,55.5007,217333.0
2022-03-07 10:05:00,61.61,61.79,61.58,61.76,202369.0,55.5007,55.6628,55.4736,55.6358,202369.0
2022-03-07 10:10:00,61.75,61.78,61.69,61.76,143293.0,55.6268,55.6538,55.5727,55.6358,143293.0
2022-03-07 10:15:00,61.75,61.84,61.74,61.76,155823.0,55.6268,55.7079,55.6178,55.6358,155823.0
2022-03-07 10:20:00,61.77,61.94,61.72,61.73,223905.0,55.6448,55.7979,55.5998,55.6088,223905.0
2022-03-07 10:25:00,61.72,61.75,61.69,61.71,130266.0,55.5998,55.6268,55.5727,55.5907,130266.0
2022-03-07 10:30:00,61.72,61.82,61.65,61.69,192274.0,55.5998,55.6898,55.5367,55.5727,192274.0
2022-03-07 10:35:00,61.69,61.88,61.68,61.8,171047.0,55.5727,55.7439,55.5637,55.6718,171047.0
2022-03-07 10:40:00,61.79,61.97,61.77,61.95,161628.0,55.6628,55.825,55.6448,55.8069,161628.0
2022-03-07 10:45:00,61.95,61.97,61.88,61.95,169956.0,55.8069,55.825,55.7439,55.8069,169956.0
2022-03-07 10:50:00,61.94,61.94,61.78,61.85,265877.0,55.7979,55.7979,55.6538,55.7169,265877.0
2022-03-07 10:55:00,61.85,61.86,61.72,61.75,164132.0,55.7169,55.7259,55.5998,55.6268,164132.0
2022-03-07 11:00:00,61.75,61.78,61.55,61.55,464168.0,55.6268,55.6538,55.4466,55.4466,464168.0
2022-03-07 11:05:00,61.55,61.56,61.42,61.53,277983.0,55.4466,55.4556,55.3295,55.4286,277983.0
2022-03-07 11:10:00,61.53,61.54,61.43,61.52,161982.0,55.4286,55.4376,55.3385,55.4196,161982.0
2022-03-07 11:15:00,61.53,61.54,61.24,61.24,172627.0,55.4286,55.4376,55.1674,55.1674,172627.0
2022-03-07 11:20:00,61.25,61.35,61.13,61.14,180561.0,55.1764,55.2664,55.0683,55.0773,180561.0
2022-03-07 11:25:00,61.14,61.21,61.12,61.15,179836.0,55.0773,55.1403,55.0593,55.0863,179836.0
2022-03-07 11:30:00,61.14,61.17,61.06,61.12,199611.0,55.0773,55.1043,55.0052,55.0593,199611.0
2022-03-07 11:35:00,61.12,61.18,60.88,60.9,207325.0,55.0593,55.1133,54.8431,54.8611,207325.0
2022-03-07 11:40:00,60.9,60.93,60.83,60.86,253683.0,54.8611,54.8881,54.798,54.825,253683.0
2022-03-07 11:45:00,60.86,60.91,60.79,60.82,343324.0,54.825,54.8701,54.762,54.789,343324.0
2022-03-07 11:50:00,60.81,60.87,60.8,60.85,172015.0,54.78,54.834,54.771,54.816,172015.0
2022-03-07 11:55:00,60.85,60.87,60.73,60.79,171292.0,54.816,54.834,54.7079,54.762,171292.0
2022-03-07 12:00:00,60.79,60.86,60.72,60.8,213377.0,54.762,54.825,54.6989,54.771,213377.0
2022-03-07 12:05:00,60.81,60.83,60.73,60.81,169283.0,54.78,54.798,54.7079,54.78,169283.0
2022-03-07 12:10:00,60.81,60.85,60.76,60.85,134174.0,54.78,54.816,54.735,54.816,134174.0
2022-03-07 12:15:00,60.85,60.86,60.75,60.78,178436.0,54.816,54.825,54.7259,54.753,178436.0
2022-03-07 12:20:00,60.78,60.83,60.72,60.78,102468.0,54.753,54.798,54.6989,54.753,102468.0
2022-03-07 12:25:00,60.78,61.0,60.77,60.99,317928.0,54.753,54.9512,54.744,54.9421,317928.0
2022-03-07 12:30:00,60.98,61.02,60.95,60.98,201848.0,54.9331,54.9692,54.9061,54.9331,201848.0
2022-03-07 12:35:00,60.99,61.02,60.93,61.0,169178.0,54.9421,54.9692,54.8881,54.9512,169178.0
2022-03-07 12:40:00,61.0,61.04,60.96,60.98,118101.0,54.9512,54.9872,54.9151,54.9331,118101.0
2022-03-07 12:45:00,60.98,61.0,60.9,60.98,154920.0,54.9331,54.9512,54.8611,54.9331,154920.0
2022-03-07 12:50:00,60.97,61.11,60.88,60.91,642847.0,54.9241,55.0502,54.8431,54.8701,642847.0
2022-03-07 12:55:00,60.9,60.94,60.86,60.94,136970.0,54.8611,54.8971,54.825,54.8971,136970.0
2022-03-07 13:00:00,60.95,61.02,60.94,60.98,162518.0,54.9061,54.9692,54.8971,54.9331,162518.0
2022-03-07 13:05:00,60.98,61.02,60.95,60.96,142268.0,54.9331,54.9692,54.9061,54.9151,142268.0
2022-03-07 13:10:00,60.95,60.95,60.82,60.86,122087.0,54.9061,54.9061,54.789,54.825,122087.0
2022-03-07 13:15:00,60.86,60.94,60.84,60.92,198631.0,54.825,54.8971,54.807,54.8791,198631.0
2022-03-07 13:20:00,60.91,61.09,60.9,61.08,225055.0,54.8701,55.0322,54.8611,55.0232,225055.0
2022-03-07 13:25:00,61.09,61.13,61.01,61.05,194852.0,55.0322,55.0683,54.9602,54.9962,194852.0
2022-03-07 13:30:00,61.05,61.06,60.9,60.92,145938.0,54.9962,55.0052,54.8611,54.8791,145938.0
2022-03-07 13:35:00,60.91,61.09,60.89,61.07,174069.0,54.8701,55.0322,54.8521,55.0142,174069.0
2022-03-07 13:40:00,61.07,61.11,60.93,60.94,157784.0,55.0142,55.0502,54.8881,54.8971,157784.0
2022-03-07 13:45:00,60.94,60.94,60.77,60.78,143800.0,54.8971,54.8971,54.744,54.753,143800.0
2022-03-07 13:50:00,60.77,60.8,60.73,60.75,132790.0,54.744,54.771,54.7079,54.7259,132790.0
2022-03-07 13:55:00,60.76,60.91,60.72,60.89,138152.0,54.735,54.8701,54.6989,54.8521,138152.0
2022-03-07 14:00:00,60.89,60.92,60.85,60.86,101588.0,54.8521,54.8791,54.816,54.825,101588.0
2022-03-07 14:05:00,60.86,60.9,60.81,60.86,154529.0,54.825,54.8611,54.78,54.825,154529.0
2022-03-07 14:10:00,60.86,60.91,60.83,60.91,82688.0,54.825,54.8701,54.798,54.8701,82688.0
2022-03-07 14:15:00,60.91,60.92,60.79,60.84,246193.0,54.8701,54.8791,54.762,54.807,246193.0
2022-03-07 14:20:00,60.85,60.87,60.78,60.8,260510.0,54.816,54.834,54.753,54.771,260510.0
2022-03-07 14:25:00,60.81,60.83,60.76,60.76,198030.0,54.78,54.798,54.735,54.735,198030.0
2022-03-07 14:30:00,60.76,60.82,60.74,60.76,226433.0,54.735,54.789,54.7169,54.735,226433.0
2022-03-07 14:35:00,60.76,60.85,60.74,60.85,158813.0,54.735,54.816,54.7169,54.816,158813.0
2022-03-07 14:40:00,60.85,60.87,60.76,60.79,216413.0,54.816,54.834,54.735,54.762,216413.0
2022-03-07 14:45:00,60.78,60.96,60.75,60.96,229202.0,54.753,54.9151,54.7259,54.9151,229202.0
2022-03-07 14:50:00,60.96,61.01,60.91,60.92,178951.0,54.9151,54.9602,54.8701,54.8791,178951.0
2022-03-07 14:55:00,60.93,61.0,60.9,60.96,297439.0,54.8881,54.9512,54.8611,54.9151,297439.0
2022-03-07 15:00:00,60.96,60.98,60.91,60.93,257812.0,54.9151,54.9331,54.8701,54.8881,257812.0
2022-03-07 15:05:00,60.93,60.99,60.89,60.97,200317.0,54.8881,54.9421,54.8521,54.9241,200317.0
2022-03-07 15:10:00,60.97,60.99,60.89,60.95,277223.0,54.9241,54.9421,54.8521,54.9061,277223.0
2022-03-07 15:15:00,60.95,60.95,60.84,60.9,253592.0,54.9061,54.9061,54.807,54.8611,253592.0
2022-03-07 15:20:00,60.91,60.96,60.89,60.95,240869.0,54.8701,54.9151,54.8521,54.9061,240869.0
2022-03-07 15:25:00,60.95,61.14,60.95,61.08,391638.0,54.9061,55.0773,54.9061,55.0232,391638.0
2022-03-07 15:30:00,61.08,61.1,60.99,61.09,363357.0,55.0232,55.0412,54.9421,55.0322,363357.0
2022-03-07 15:35:00,61.09,61.11,61.0,61.01,396866.0,55.0322,55.0502,54.9512,54.9602,396866.0
2022-03-07 15:40:00,61.01,61.07,60.95,61.05,572408.0,54.9602,55.0142,54.9061,54.9962,572408.0
2022-03-07 15:45:00,61.05,61.06,60.91,60.93,681554.0,54.9962,55.0052,54.8701,54.8881,681554.0
2022-03-07 15:50:00,60.94,60.96,60.82,60.84,704840.0,54.8971,54.9151,54.789,54.807,704840.0
2022-03-07 15:55:00,60.83,61.09,60.81,61.08,2195149.0,54.798,55.0322,54.78,55.0232,2195149.0
2022-03-08 09:30:00,61.45,61.54,61.2,61.39,729584.0,55.3565,55.4376,55.1313,55.3025,729584.0
2022-03-08 09:35:00,61.38,61.51,60.94,60.95,369941.0,55.2935,55.4106,54.8971,54.9061,369941.0
2022-03-08 09:40:00,60.96,61.0,60.78,60.92,283772.0,54.9151,54.9512,54.753,54.8791,283772.0
2022-03-08 09:45:00,60.92,60.97,60.68,60.71,259803.0,54.8791,54.9241,54.6629,54.6899,259803.0
2022-03-08 09:50:00,60.7,60.77,60.49,60.54,296934.0,54.6809,54.744,54.4917,54.5368,296934.0
2022-03-08 09:55:00,60.54,60.58,60.33,60.39,282276.0,54.5368,54.5728,54.3476,54.4016,282276.0
2022-03-08 10:00:00,60.38,60.39,60.1,60.11,283510.0,54.3926,54.4016,54.1404,54.1494,283510.0
2022-03-08 10:05:00,60.12,60.2,60.07,60.08,278772.0,54.1584,54.2305,54.1134,54.1224,278772.0
2022-03-08 10:10:00,60.08,60.14,59.97,60.1,235492.0,54.1224,54.1764,54.0233,54.1404,235492.0
2022-03-08 10:15:00,60.09,60.17,60.01,60.09,488189.0,54.1314,54.2035,54.0593,54.1314,488189.0
2022-03-08 10:20:00,60.09,60.12,59.96,60.01,356261.0,54.1314,54.1584,54.0143,54.0593,356261.0
2022-03-08 10:25:00,60.01,60.05,59.91,59.92,261194.0,54.0593,54.0954,53.9692,53.9782,261194.0
2022-03-08 10:30:00,59.92,60.05,59.91,60.04,322165.0,53.9782,54.0954,53.9692,54.0863,322165.0
2022-03-08 10:35:00,60.04,60.08,59.97,60.0,264912.0,54.0863,54.1224,54.0233,54.0503,264912.0
2022-03-08 10:40:00,60.0,60.04,59.94,59.98,178834.0,54.0503,54.0863,53.9963,54.0323,178834.0
2022-03-08 10:45:00,59.98,60.0,59.79,59.81,325362.0,54.0323,54.0503,53.8611,53.8792,325362.0
2022-03-08 10:50:00,59.8,59.85,59.63,59.69,417908.0,53.8701,53.9152,53.717,53.7711,417908.0
2022-03-08 10:55:00,59.68,59.68,59.44,59.55,540587.0,53.762,53.762,53.5458,53.6449,540587.0
2022-03-08 11:00:00,59.55,59.55,59.35,59.43,380525.0,53.6449,53.6449,53.4648,53.5368,380525.0
2022-03-08 11:05:00,59.44,59.47,59.22,59.23,446184.0,53.5458,53.5729,53.3477,53.3567,446184.0
2022-03-08 11:10:00,59.23,59.42,59.23,59.34,376062.0,53.3567,53.5278,53.3567,53.4558,376062.0
2022-03-08 11:15:00,59.34,59.35,59.17,59.35,267307.0,53.4558,53.4648,53.3026,53.4648,267307.0
2022-03-08 11:20:00,59.35,59.4,59.31,59.36,306626.0,53.4648,53.5098,53.4287,53.4738,306626.0
2022-03-08 11:25:00,59.36,59.39,59.26,59.35,294560.0,53.4738,53.5008,53.3837,53.4648,294560.0
2022-03-08 11:30:00,59.34,59.47,59.3,59.44,298451.0,53.4558,53.5729,53.4197,53.5458,298451.0
2022-03-08 11:35:00,59.43,59.55,59.42,59.52,170181.0,53.5368,53.6449,53.5278,53.6179,170181.0
2022-03-08 11:40:00,59.53,59.55,59.46,59.47,205501.0,53.6269,53.6449,53.5639,53.5729,205501.0
2022-03-08 11:45:00,59.48,59.59,59.43,59.55,177965.0,53.5819,53.681,53.5368,53.6449,177965.0
2022-03-08 11:50:00,59.55,59.66,59.49,59.64,292654.0,53.6449,53.744,53.5909,53.726,292654.0
2022-03-08 11:55:00,59.64,59.74,59.6,59.74,405823.0,53.726,53.8161,53.69,53.8161,405823.0
2022-03-08 12:00:00,59.75,59.86,59.7,59.77,290286.0,53.8251,53.9242,53.7801,53.8431,290286.0
2022-03-08 12:05:00,59.77,59.81,59.66,59.73,404298.0,53.8431,53.8792,53.744,53.8071,404298.0
2022-03-08 12:10:00,59.73,59.8,59.71,59.79,733622.0,53.8071,53.8701,53.7891,53.8611,733622.0
2022-03-08 12:15:00,59.78,59.96,59.7,59.92,811446.0,53.8521,54.0143,53.7801,53.9782,811446.0
2022-03-08 12:20:00,59.92,60.03,59.84,59.91,249655.0,53.9782,54.0773,53.9062,53.9692,249655.0
2022-03-08 12:25:00,59.9,60.15,59.86,60.12,234698.0,53.9602,54.1854,53.9242,54.1584,234698.0
2022-03-08 12:30:00,60.12,60.21,60.09,60.2,308635.0,54.1584,54.2395,54.1314,54.2305,308635.0
2022-03-08 12:35:00,60.2,60.2,60.02,60.05,259053.0,54.2305,54.2305,54.0683,54.0954,259053.0
2022-03-08 12:40:00,60.05,60.14,59.96,60.06,327865.0,54.0954,54.1764,54.0143,54.1044,327865.0
2022-03-08 12:45:00,60.06,60.11,59.98,60.09,221868.0,54.1044,54.1494,54.0323,54.1314,221868.0
2022-03-08 12:50:00,60.09,60.17,60.03,60.05,229753.0,54.1314,54.2035,54.0773,54.0954,229753.0
2022-03-08 12:55:00,60.05,60.05,59.91,59.94,217072.0,54.0954,54.0954,53.9692,53.9963,217072.0
2022-03-08 13:00:00,59.94,60.19,59.93,60.18,104482.0,53.9963,54.2215,53.9873,54.2125,104482.0
2022-03-08 13:05:00,60.18,60.27,60.18,60.23,156172.0,54.2125,54.2935,54.2125,54.2575,156172.0
2022-03-08 13:10:00,60.23,60.33,60.16,60.18,421619.0,54.2575,54.3476,54.1944,54.2125,421619.0
2022-03-08 13:15:00,60.18,60.23,60.13,60.2,305744.0,54.2125,54.2575,54.1674,54.2305,305744.0
2022-03-08 13:20:00,60.19,60.2,60.0,60.02,410147.0,54.2215,54.2305,54.0503,54.0683,410147.0
2022-03-08 13:25:00,60.01,60.03,59.85,59.87,174286.0,54.0593,54.0773,53.9152,53.9332,174286.0
2022-03-08 13:30:00,59.87,59.87,59.72,59.73,146828.0,53.9332,53.9332,53.7981,53.8071,146828.0
2022-03-08 13:35:00,59.74,59.76,59.54,59.55,74115.0,53.8161,53.8341,53.6359,53.6449,74115.0
2022-03-08 13:40:00,59.55,59.55,59.36,59.44,135758.0,53.6449,53.6449,53.4738,53.5458,135758.0
2022-03-08 13:45:00,59.44,59.45,59.27,59.33,126770.0,53.5458,53.5549,53.3927,53.4468,126770.0
2022-03-08 13:50:00,59.32,59.37,59.26,59.29,135839.0,53.4377,53.4828,53.3837,53.4107,135839.0
2022-03-08 13:55:00,59.28,59.29,59.14,59.2,269981.0,53.4017,53.4107,53.2756,53.3296,269981.0
2022-03-08 14:00:00,59.2,59.21,59.01,59.06,264428.0,53.3296,53.3387,53.1585,53.2035,264428.0
2022-03-08 14:05:00,59.06,59.26,59.04,59.23,389254.0,53.2035,53.3837,53.1855,53.3567,389254.0
2022-03-08 14:10:00,59.23,59.24,59.07,59.18,235082.0,53.3567,53.3657,53.2125,53.3116,235082.0
2022-03-08 14:15:00,59.18,59.24,59.13,59.16,182070.0,53.3116,53.3657,53.2666,53.2936,182070.0
2022-03-08 14:20:00,59.16,59.28,59.11,59.22,212738.0,53.2936,53.4017,53.2486,53.3477,212738.0
2022-03-08 14:25:00,59.22,59.31,59.19,59.29,214123.0,53.3477,53.4287,53.3206,53.4107,214123.0
2022-03-08 14:30:00,59.28,59.3,59.16,59.18,172997.0,53.4017,53.4197,53.2936,53.3116,172997.0
2022-03-08 14:35:00,59.17,59.31,59.15,59.26,158865.0,53.3026,53.4287,53.2846,53.3837,158865.0
2022-03-08 14:40:00,59.26,59.38,59.23,59.37,156066.0,53.3837,53.4918,53.3567,53.4828,156066.0
2022-03-08 14:45:00,59.37,59.51,59.37,59.5,192799.0,53.4828,53.6089,53.4828,53.5999,192799.0
2022-03-08 14:50:00,59.49,59.5,59.37,59.43,254378.0,53.5909,53.5999,53.4828,53.5368,254378.0
2022-03-08 14:55:00,59.44,59.46,59.3,59.33,172509.0,53.5458,53.5639,53.4197,53.4468,172509.0
2022-03-08 15:00:00,59.32,59.41,59.22,59.38,176035.0,53.4377,53.5188,53.3477,53.4918,176035.0
2022-03-08 15:05:00,59.37,59.37,59.22,59.23,156293.0,53.4828,53.4828,53.3477,53.3567,156293.0
2022-03-08 15:10:00,59.23,59.25,59.12,59.19,280009.0,53.3567,53.3747,53.2576,53.3206,280009.0
2022-03-08 15:15:00,59.2,59.22,59.08,59.11,202708.0,53.3296,53.3477,53.2215,53.2486,202708.0
2022-03-08 15:20:00,59.11,59.11,58.98,59.06,292989.0,53.2486,53.2486,53.1315,53.2035,292989.0
2022-03-08 15:25:00,59.06,59.06,58.85,58.86,271760.0,53.2035,53.2035,53.0144,53.0234,271760.0
2022-03-08 15:30:00,58.86,58.88,58.73,58.79,457381.0,53.0234,53.0414,52.9062,52.9603,457381.0
2022-03-08 15:35:00,58.79,58.96,58.73,58.96,404036.0,52.9603,53.1134,52.9062,53.1134,404036.0
2022-03-08 15:40:00,58.96,59.0,58.85,58.85,655532.0,53.1134,53.1495,53.0144,53.0144,655532.0
2022-03-08 15:45:00,58.86,58.89,58.72,58.72,566432.0,53.0234,53.0504,52.8972,52.8972,566432.0
2022-03-08 15:50:00,58.71,58.97,58.71,58.8,779521.0,52.8882,53.1225,52.8882,52.9693,779521.0
2022-03-08 15:55:00,58.8,58.81,58.59,58.65,1667995.0,52.9693,52.9783,52.7801,52.8342,1667995.0
2022-03-09 09:30:00,59.82,59.84,59.23,59.35,1020215.0,53.8882,53.9062,53.3567,53.4648,1020215.0
2022-03-09 09:35:00,59.36,59.46,58.98,59.07,529533.0,53.4738,53.5639,53.1315,53.2125,529533.0
2022-03-09 09:40:00,59.07,59.39,59.04,59.2,458898.0,53.2125,53.5008,53.1855,53.3296,458898.0
2022-03-09 09:45:00,59.2,59.28,59.05,59.15,367261.0,53.3296,53.4017,53.1945,53.2846,367261.0
2022-03-09 09:50:00,59.16,59.18,58.83,58.96,237281.0,53.2936,53.3116,52.9963,53.1134,237281.0
2022-03-09 09:55:00,58.97,59.09,58.9,58.96,191160.0,53.1225,53.2306,53.0594,53.1134,191160.0
2022-03-09 10:00:00,58.96,59.22,58.9,59.17,221804.0,53.1134,53.3477,53.0594,53.3026,221804.0
2022-03-09 10:05:00,59.16,59.43,59.14,59.4,193132.0,53.2936,53.5368,53.2756,53.5098,193132.0
2022-03-09 10:10:00,59.41,59.41,59.19,59.28,236198.0,53.5188,53.5188,53.3206,53.4017,236198.0
2022-03-09 10:15:00,59.28,59.34,59.12,59.14,249442.0,53.4017,53.4558,53.2576,53.2756,249442.0
2022-03-09 10:20:00,59.13,59.17,58.98,59.11,112894.0,53.2666,53.3026,53.1315,53.2486,112894.0
2022-03-09 10:25:00,59.11,59.13,58.99,59.04,135671.0,53.2486,53.2666,53.1405,53.1855,135671.0
2022-03-09 10:30:00,59.05,59.06,58.89,59.02,206681.0,53.1945,53.2035,53.0504,53.1675,206681.0
2022-03-09 10:35:00,59.02,59.03,58.85,58.86,247525.0,53.1675,53.1765,53.0144,53.0234,247525.0
2022-03-09 10:40:00,58.86,58.88,58.7,58.71,246659.0,53.0234,53.0414,52.8792,52.8882,246659.0
2022-03-09 10:45:00,58.71,58.83,58.67,58.73,433755.0,52.8882,52.9963,52.8522,52.9062,433755.0
2022-03-09 10:50:00,58.74,58.74,58.66,58.73,250499.0,52.9153,52.9153,52.8432,52.9062,250499.0
2022-03-09 10:55:00,58.72,58.85,58.71,58.79,151685.0,52.8972,53.0144,52.8882,52.9603,151685.0
2022-03-09 11:00:00,58.8,58.81,58.68,58.69,118928.0,52.9693,52.9783,52.8612,52.8702,118928.0
2022-03-09 11:05:00,58.69,58.82,58.66,58.74,150640.0,52.8702,52.9873,52.8432,52.9153,150640.0
2022-03-09 11:10:00,58.74,58.78,58.68,58.73,104432.0,52.9153,52.9513,52.8612,52.9062,104432.0
2022-03-09 11:15:00,58.73,58.82,58.69,58.8,130976.0,52.9062,52.9873,52.8702,52.9693,130976.0
2022-03-09 11:20:00,58.8,58.84,58.75,58.83,218528.0,52.9693,53.0053,52.9243,52.9963,218528.0
2022-03-09 11:25:00,58.83,59.06,58.81,59.0,204554.0,52.9963,53.2035,52.9783,53.1495,204554.0
2022-03-09 11:30:00,59.0,59.26,59.0,59.25,157871.0,53.1495,53.3837,53.1495,53.3747,157871.0
2022-03-09 11:35:00,59.26,59.29,59.2,59.28,146397.0,53.3837,53.4107,53.3296,53.4017,146397.0
2022-03-09 11:40:00,59.27,59.38,59.23,59.34,154062.0,53.3927,53.4918,53.3567,53.4558,154062.0
2022-03-09 11:45:00,59.34,59.35,59.26,59.32,162064.0,53.4558,53.4648,53.3837,53.4377,162064.0
2022-03-09 11:50:00,59.32,59.47,59.29,59.45,164963.0,53.4377,53.5729,53.4107,53.5549,164963.0
2022-03-09 11:55:00,59.45,59.51,59.42,59.49,117396.0,53.5549,53.6089,53.5278,53.5909,117396.0
2022-03-09 12:00:00,59.5,59.5,59.36,59.37,162209.0,53.5999,53.5999,53.4738,53.4828,162209.0
2022-03-09 12:05:00,59.37,59.43,59.28,59.42,133567.0,53.4828,53.5368,53.4017,53.5278,133567.0
2022-03-09 12:10:00,59.42,59.52,59.35,59.48,266462.0,53.5278,53.6179,53.4648,53.5819,266462.0
2022-03-09 12:15:00,59.49,59.5,59.42,59.45,70012.0,53.5909,53.5999,53.5278,53.5549,70012.0
2022-03-09 12:20:00,59.45,59.52,59.41,59.43,194978.0,53.5549,53.6179,53.5188,53.5368,194978.0
2022-03-09 12:25:00,59.44,59.5,59.4,59.48,48256.0,53.5458,53.5999,53.5098,53.5819,48256.0
2022-03-09 12:30:00,59.49,59.53,59.37,59.46,141396.0,53.5909,53.6269,53.4828,53.5639,141396.0
2022-03-09 12:35:00,59.46,59.55,59.45,59.51,85101.0,53.5639,53.6449,53.5549,53.6089,85101.0
2022-03-09 12:40:00,59.52,59.55,59.39,59.4,65153.0,53.6179,53.6449,53.5008,53.5098,65153.0
2022-03-09 12:45:00,59.41,59.41,59.29,59.31,121900.0,53.5188,53.5188,53.4107,53.4287,121900.0
2022-03-09 12:50:00,59.31,59.39,59.29,59.37,71111.0,53.4287,53.5008,53.4107,53.4828,71111.0
2022-03-09 12:55:00,59.36,59.43,59.35,59.41,49438.0,53.4738,53.5368,53.4648,53.5188,49438.0
2022-03-09 13:00:00,59.4,59.44,59.32,59.32,102999.0,53.5098,53.5458,53.4377,53.4377,102999.0
2022-03-09 13:05:00,59.34,59.36,59.26,59.29,83770.0,53.4558,53.4738,53.3837,53.4107,83770.0
2022-03-09 13:10:00,59.3,59.37,59.28,59.37,130138.0,53.4197,53.4828,53.4017,53.4828,130138.0
2022-03-09 13:15:00,59.37,59.41,59.33,59.34,97257.0,53.4828,53.5188,53.4468,53.4558,97257.0
2022-03-09 13:20:00,59.35,59.35,59.24,59.3,63879.0,53.4648,53.4648,53.3657,53.4197,63879.0
2022-03-09 13:25:00,59.31,59.33,59.21,59.25,59158.0,53.4287,53.4468,53.3387,53.3747,59158.0
2022-03-09 13:30:00,59.24,59.34,59.21,59.25,74259.0,53.3657,53.4558,53.3387,53.3747,74259.0
2022-03-09 13:35:00,59.26,59.3,59.24,59.29,65747.0,53.3837,53.4197,53.3657,53.4107,65747.0
2022-03-09 13:40:00,59.29,59.31,59.2,59.21,59180.0,53.4107,53.4287,53.3296,53.3387,59180.0
2022-03-09 13:45:00,59.21,59.22,59.14,59.15,78862.0,53.3387,53.3477,53.2756,53.2846,78862.0
2022-03-09 13:50:00,59.16,59.25,59.15,59.21,87034.0,53.2936,53.3747,53.2846,53.3387,87034.0
2022-03-09 13:55:00,59.22,59.23,59.16,59.23,69910.0,53.3477,53.3567,53.2936,53.3567,69910.0
2022-03-09 14:00:00,59.23,59.32,59.2,59.31,100961.0,53.3567,53.4377,53.3296,53.4287,100961.0
2022-03-09 14:05:00,59.31,59.31,59.22,59.24,108215.0,53.4287,53.4287,53.3477,53.3657,108215.0
2022-03-09 14:10:00,59.25,59.33,59.18,59.32,148385.0,53.3747,53.4468,53.3116,53.4377,148385.0
2022-03-09 14:15:00,59.32,59.33,59.27,59.3,72439.0,53.4377,53.4468,53.3927,53.4197,72439.0
2022-03-09 14:20:00,59.3,59.34,59.24,59.25,98758.0,53.4197,53.4558,53.3657,53.3747,98758.0
2022-03-09 14:25:00,59.25,59.25,59.17,59.2,146582.0,53.3747,53.3747,53.3026,53.3296,146582.0
2022-03-09 14:30:00,59.21,59.25,59.16,59.24,129608.0,53.3387,53.3747,53.2936,53.3657,129608.0
2022-03-09 14:35:00,59.24,59.25,59.16,59.18,88697.0,53.3657,53.3747,53.2936,53.3116,88697.0
2022-03-09 14:40:00,59.18,59.21,59.13,59.14,140596.0,53.3116,53.3387,53.2666,53.2756,140596.0
2022-03-09 14:45:00,59.14,59.15,59.05,59.1,128445.0,53.2756,53.2846,53.1945,53.2396,128445.0
2022-03-09 14:50:00,59.1,59.13,59.0,59.0,95645.0,53.2396,53.2666,53.1495,53.1495,95645.0
2022-03-09 14:55:00,59.0,59.08,58.99,59.05,104959.0,53.1495,53.2215,53.1405,53.1945,104959.0
2022-03-09 15:00:00,59.05,59.14,59.05,59.13,99108.0,53.1945,53.2756,53.1945,53.2666,99108.0
2022-03-09 15:05:00,59.13,59.28,59.11,59.27,115259.0,53.2666,53.4017,53.2486,53.3927,115259.0
2022-03-09 15:10:00,59.28,59.34,59.27,59.28,182797.0,53.4017,53.4558,53.3927,53.4017,182797.0
2022-03-09 15:15:00,59.28,59.32,59.19,59.21,104977.0,53.4017,53.4377,53.3206,53.3387,104977.0
2022-03-09 15:20:00,59.22,59.26,59.19,59.23,116807.0,53.3477,53.3837,53.3206,53.3567,116807.0
2022-03-09 15:25:00,59.22,59.26,59.17,59.23,175728.0,53.3477,53.3837,53.3026,53.3567,175728.0
2022-03-09 15:30:00,59.23,59.29,59.2,59.22,205193.0,53.3567,53.4107,53.3296,53.3477,205193.0
2022-03-09 15:35:00,59.23,59.24,59.16,59.17,108638.0,53.3567,53.3657,53.2936,53.3026,108638.0
2022-03-09 15:40:00,59.16,59.22,59.13,59.16,184336.0,53.2936,53.3477,53.2666,53.2936,184336.0
2022-03-09 15:45:00,59.16,59.18,59.05,59.08,364275.0,53.2936,53.3116,53.1945,53.2215,364275.0
2022-03-09 15:50:00,59.09,59.14,59.0,59.08,484270.0,53.2306,53.2756,53.1495,53.2215,484270.0
2022-03-09 15:55:00,59.08,59.09,58.85,58.97,1048041.0,53.2215,53.2306,53.0144,53.1225,1048041.0
2022-03-10 09:30:00,58.48,58.53,57.92,58.21,856286.0,52.681,52.7261,52.1766,52.4378,856286.0
2022-03-10 09:35:00,58.2,58.39,58.06,58.13,196788.0,52.4288,52.6,52.3027,52.3657,196788.0
2022-03-10 09:40:00,58.12,58.3,58.06,58.13,202234.0,52.3567,52.5189,52.3027,52.3657,202234.0
2022-03-10 09:45:00,58.11,58.28,58.04,58.23,173384.0,52.3477,52.5009,52.2847,52.4558,173384.0
2022-03-10 09:50:00,58.24,58.56,58.14,58.55,169708.0,52.4648,52.7531,52.3748,52.7441,169708.0
2022-03-10 09:55:00,58.55,58.62,58.46,58.51,138029.0,52.7441,52.8072,52.663,52.7081,138029.0
2022-03-10 10:00:00,58.51,58.61,58.48,58.52,129547.0,52.7081,52.7981,52.681,52.7171,129547.0
2022-03-10 10:05:00,58.52,58.66,58.52,58.63,276056.0,52.7171,52.8432,52.7171,52.8162,276056.0
2022-03-10 10:10:00,58.62,58.66,58.39,58.43,123074.0,52.8072,52.8432,52.6,52.636,123074.0
2022-03-10 10:15:00,58.43,58.55,58.4,58.43,119414.0,52.636,52.7441,52.609,52.636,119414.0
2022-03-10 10:20:00,58.42,58.42,58.26,58.29,112829.0,52.627,52.627,52.4829,52.5099,112829.0
2022-03-10 10:25:00,58.3,58.39,58.28,58.29,123106.0,52.5189,52.6,52.5009,52.5099,123106.0
2022-03-10 10:30:00,58.29,58.36,58.23,58.27,216726.0,52.5099,52.5729,52.4558,52.4919,216726.0
2022-03-10 10:35:00,58.27,58.28,58.19,58.24,203425.0,52.4919,52.5009,52.4198,52.4648,203425.0
2022-03-10 10:40:00,58.23,58.34,58.21,58.33,137581.0,52.4558,52.5549,52.4378,52.5459,137581.0
2022-03-10 10:45:00,58.33,58.38,58.31,58.33,253766.0,52.5459,52.591,52.5279,52.5459,253766.0
2022-03-10 10:50:00,58.32,58.32,58.16,58.18,112043.0,52.5369,52.5369,52.3928,52.4108,112043.0
2022-03-10 10:55:00,58.17,58.18,58.02,58.05,440759.0,52.4018,52.4108,52.2667,52.2937,440759.0
2022-03-10 11:00:00,58.05,58.05,57.95,58.02,157165.0,52.2937,52.2937,52.2036,52.2667,157165.0
2022-03-10 11:05:00,58.02,58.14,57.99,57.99,151042.0,52.2667,52.3748,52.2396,52.2396,151042.0
2022-03-10 11:10:00,57.98,58.07,57.98,58.02,121410.0,52.2306,52.3117,52.2306,52.2667,121410.0
2022-03-10 11:15:00,58.03,58.03,57.85,57.86,86214.0,52.2757,52.2757,52.1135,52.1225,86214.0
2022-03-10 11:20:00,57.87,57.9,57.72,57.77,223359.0,52.1315,52.1586,51.9964,52.0414,223359.0
2022-03-10 11:25:00,57.77,57.8,57.65,57.67,126552.0,52.0414,52.0685,51.9333,51.9514,126552.0
2022-03-10 11:30:00,57.67,57.72,57.61,57.7,217477.0,51.9514,51.9964,51.8973,51.9784,217477.0
2022-03-10 11:35:00,57.7,57.71,57.6,57.68,267408.0,51.9784,51.9874,51.8883,51.9604,267408.0
2022-03-10 11:40:00,57.68,57.69,57.56,57.65,110741.0,51.9604,51.9694,51.8523,51.9333,110741.0
2022-03-10 11:45:00,57.65,57.73,57.62,57.72,181570.0,51.9333,52.0054,51.9063,51.9964,181570.0
2022-03-10 11:50:00,57.71,57.84,57.69,57.8,152561.0,51.9874,52.1045,51.9694,52.0685,152561.0
2022-03-10 11:55:00,57.8,57.85,57.78,57.85,162676.0,52.0685,52.1135,52.0505,52.1135,162676.0
2022-03-10 12:00:00,57.85,57.86,57.76,57.8,162490.0,52.1135,52.1225,52.0324,52.0685,162490.0
2022-03-10 12:05:00,57.8,57.84,57.79,57.8,127101.0,52.0685,52.1045,52.0595,52.0685,127101.0
2022-03-10 12:10:00,57.8,57.82,57.72,57.72,87077.0,52.0685,52.0865,51.9964,51.9964,87077.0
2022-03-10 12:15:00,57.72,57.72,57.66,57.7,79247.0,51.9964,51.9964,51.9424,51.9784,79247.0
2022-03-10 12:20:00,57.7,57.86,57.67,57.85,234891.0,51.9784,52.1225,51.9514,52.1135,234891.0
2022-03-10 12:25:00,57.84,57.87,57.79,57.8,178635.0,52.1045,52.1315,52.0595,52.0685,178635.0
2022-03-10 12:30:00,57.8,57.83,57.71,57.78,337510.0,52.0685,52.0955,51.9874,52.0505,337510.0
2022-03-10 12:35:00,57.79,57.8,57.62,57.64,173802.0,52.0595,52.0685,51.9063,51.9243,173802.0
2022-03-10 12:40:00,57.64,57.64,57.53,57.54,120578.0,51.9243,51.9243,51.8252,51.8343,120578.0
2022-03-10 12:45:00,57.53,57.55,57.5,57.54,160041.0,51.8252,51.8433,51.7982,51.8343,160041.0
2022-03-10 12:50:00,57.54,57.6,57.52,57.56,100712.0,51.8343,51.8883,51.8162,51.8523,100712.0
2022-03-10 12:55:00,57.55,57.63,57.54,57.58,101599.0,51.8433,51.9153,51.8343,51.8703,101599.0
2022-03-10 13:00:00,57.58,57.67,57.56,57.65,110620.0,51.8703,51.9514,51.8523,51.9333,110620.0
2022-03-10 13:05:00,57.65,57.72,57.63,57.66,153364.0,51.9333,51.9964,51.9153,51.9424,153364.0
2022-03-10 13:10:00,57.66,57.71,57.64,57.66,125397.0,51.9424,51.9874,51.9243,51.9424,125397.0
2022-03-10 13:15:00,57.65,57.77,57.64,57.76,142674.0,51.9333,52.0414,51.9243,52.0324,142674.0
2022-03-10 13:20:00,57.76,57.79,57.73,57.76,109893.0,52.0324,52.0595,52.0054,52.0324,109893.0
2022-03-10 13:25:00,57.75,57.77,57.7,57.73,110997.0,52.0234,52.0414,51.9784,52.0054,110997.0
2022-03-10 13:30:00,57.72,57.75,57.7,57.75,95608.0,51.9964,52.0234,51.9784,52.0234,95608.0
2022-03-10 13:35:00,57.74,57.81,57.72,57.76,93812.0,52.0144,52.0775,51.9964,52.0324,93812.0
2022-03-10 13:40:00,57.76,57.79,57.72,57.75,80105.0,52.0324,52.0595,51.9964,52.0234,80105.0
2022-03-10 13:45:00,57.76,57.83,57.75,57.83,126676.0,52.0324,52.0955,52.0234,52.0955,126676.0
2022-03-10 13:50:00,57.83,57.83,57.72,57.72,90174.0,52.0955,52.0955,51.9964,51.9964,90174.0
2022-03-10 13:55:00,57.72,57.73,57.7,57.71,118713.0,51.9964,52.0054,51.9784,51.9874,118713.0
2022-03-10 14:00:00,57.72,57.77,57.67,57.73,301967.0,51.9964,52.0414,51.9514,52.0054,301967.0
2022-03-10 14:05:00,57.74,57.77,57.7,57.73,176538.0,52.0144,52.0414,51.9784,52.0054,176538.0
2022-03-10 14:10:00,57.74,57.82,57.72,57.78,150244.0,52.0144,52.0865,51.9964,52.0505,150244.0
2022-03-10 14:15:00,57.78,57.79,57.73,57.78,94962.0,52.0505,52.0595,52.0054,52.0505,94962.0
2022-03-10 14:20:00,57.77,57.78,57.72,57.73,127129.0,52.0414,52.0505,51.9964,52.0054,127129.0
2022-03-10 14:25:00,57.73,57.77,57.72,57.73,109191.0,52.0054,52.0414,51.9964,52.0054,109191.0
2022-03-10 14:30:00,57.74,57.79,57.72,57.76,114138.0,52.0144,52.0595,51.9964,52.0324,114138.0
2022-03-10 14:35:00,57.76,57.86,57.75,57.82,176987.0,52.0324,52.1225,52.0234,52.0865,176987.0
2022-03-10 14:40:00,57.83,57.86,57.8,57.82,128187.0,52.0955,52.1225,52.0685,52.0865,128187.0
2022-03-10 14:45:00,57.82,57.92,57.77,57.83,203975.0,52.0865,52.1766,52.0414,52.0955,203975.0
2022-03-10 14:50:00,57.83,57.88,57.82,57.86,166187.0,52.0955,52.1405,52.0865,52.1225,166187.0
2022-03-10 14:55:00,57.87,57.98,57.86,57.92,154141.0,52.1315,52.2306,52.1225,52.1766,154141.0
2022-03-10 15:00:00,57.92,57.93,57.82,57.83,277837.0,52.1766,52.1856,52.0865,52.0955,277837.0
2022-03-10 15:05:00,57.83,57.85,57.69,57.72,161821.0,52.0955,52.1135,51.9694,51.9964,161821.0
2022-03-10 15:10:00,57.71,57.72,57.63,57.69,151119.0,51.9874,51.9964,51.9153,51.9694,151119.0
2022-03-10 15:15:00,57.69,57.71,57.64,57.68,134335.0,51.9694,51.9874,51.9243,51.9604,134335.0
2022-03-10 15:20:00,57.69,57.69,57.55,57.55,194163.0,51.9694,51.9694,51.8433,51.8433,194163.0
2022-03-10 15:25:00,57.55,57.56,57.5,57.52,416042.0,51.8433,51.8523,51.7982,51.8162,416042.0
2022-03-10 15:30:00,57.52,57.76,57.51,57.71,459483.0,51.8162,52.0324,51.8072,51.9874,459483.0
2022-03-10 15:35:00,57.7,57.74,57.63,57.73,444717.0,51.9784,52.0144,51.9153,52.0054,444717.0
2022-03-10 15:40:00,57.73,57.82,57.71,57.72,316107.0,52.0054,52.0865,51.9874,51.9964,316107.0
2022-03-10 15:45:00,57.72,57.78,57.68,57.75,332805.0,51.9964,52.0505,51.9604,52.0234,332805.0
2022-03-10 15:50:00,57.75,57.9,57.74,57.82,567849.0,52.0234,52.1586,52.0144,52.0865,567849.0
2022-03-10 15:55:00,57.81,57.88,57.79,57.88,1171770.0,52.0775,52.1405,52.0595,52.1405,1171770.0
2022-03-11 09:30:00,57.96,58.45,57.96,58.36,681975.0,52.2126,52.654,52.2126,52.5729,681975.0
2022-03-11 09:35:00,58.36,58.48,58.17,58.28,313083.0,52.5729,52.681,52.4018,52.5009,313083.0
2022-03-11 09:40:00,58.27,58.28,58.06,58.09,259290.0,52.4919,52.5009,52.3027,52.3297,259290.0
2022-03-11 09:45:00,58.1,58.23,58.04,58.1,155532.0,52.3387,52.4558,52.2847,52.3387,155532.0
2022-03-11 09:50:00,58.11,58.21,58.06,58.16,200317.0,52.3477,52.4378,52.3027,52.3928,200317.0
2022-03-11 09:55:00,58.15,58.42,58.1,58.39,213436.0,52.3838,52.627,52.3387,52.6,213436.0
2022-03-11 10:00:00,58.39,58.49,58.25,58.3,366347.0,52.6,52.69,52.4738,52.5189,366347.0
2022-03-11 10:05:00,58.3,58.39,58.24,58.33,263407.0,52.5189,52.6,52.4648,52.5459,263407.0
2022-03-11 10:10:00,58.33,58.48,58.31,58.47,293017.0,52.5459,52.681,52.5279,52.672,293017.0
2022-03-11 10:15:00,58.47,58.63,58.41,58.61,264176.0,52.672,52.8162,52.618,52.7981,264176.0
2022-03-11 10:20:00,58.61,58.64,58.5,58.58,182567.0,52.7981,52.8252,52.6991,52.7711,182567.0
2022-03-11 10:25:00,58.58,58.63,58.46,58.49,172249.0,52.7711,52.8162,52.663,52.69,172249.0
2022-03-11 10:30:00,58.48,58.59,58.47,58.55,168297.0,52.681,52.7801,52.672,52.7441,168297.0
2022-03-11 10:35:00,58.55,58.75,58.55,58.73,284929.0,52.7441,52.9243,52.7441,52.9062,284929.0
2022-03-11 10:40:00,58.73,58.83,58.65,58.69,247920.0,52.9062,52.9963,52.8342,52.8702,247920.0
2022-03-11 10:45:00,58.69,58.82,58.64,58.75,186240.0,52.8702,52.9873,52.8252,52.9243,186240.0
2022-03-11 10:50:00,58.75,58.85,58.73,58.78,295003.0,52.9243,53.0144,52.9062,52.9513,295003.0
2022-03-11 10:55:00,58.79,58.8,58.61,58.64,167755.0,52.9603,52.9693,52.7981,52.8252,167755.0
2022-03-11 11:00:00,58.64,58.66,58.53,58.57,203260.0,52.8252,52.8432,52.7261,52.7621,203260.0
2022-03-11 11:05:00,58.57,58.65,58.55,58.59,123109.0,52.7621,52.8342,52.7441,52.7801,123109.0
2022-03-11 11:10:00,58.59,58.69,58.56,58.68,160070.0,52.7801,52.8702,52.7531,52.8612,160070.0
2022-03-11 11:15:00,58.69,58.75,58.64,58.72,158465.0,52.8702,52.9243,52.8252,52.8972,158465.0
2022-03-11 11:20:00,58.73,58.8,58.71,58.79,156843.0,52.9062,52.9693,52.8882,52.9603,156843.0
2022-03-11 11:25:00,58.79,58.8,58.65,58.72,132881.0,52.9603,52.9693,52.8342,52.8972,132881.0
2022-03-11 11:30:00,58.71,58.73,58.5,58.52,124422.0,52.8882,52.9062,52.6991,52.7171,124422.0
2022-03-11 11:35:00,58.52,58.55,58.5,58.52,152417.0,52.7171,52.7441,52.6991,52.7171,152417.0
2022-03-11 11:40:00,58.51,58.54,58.4,58.43,195870.0,52.7081,52.7351,52.609,52.636,195870.0
2022-03-11 11:45:00,58.43,58.49,58.35,58.35,106442.0,52.636,52.69,52.5639,52.5639,106442.0
2022-03-11 11:50:00,58.35,58.35,58.3,58.35,69730.0,52.5639,52.5639,52.5189,52.5639,69730.0
2022-03-11 11:55:00,58.35,58.36,58.27,58.3,91673.0,52.5639,52.5729,52.4919,52.5189,91673.0
2022-03-11 12:00:00,58.29,58.3,58.17,58.21,112015.0,52.5099,52.5189,52.4018,52.4378,112015.0
2022-03-11 12:05:00,58.22,58.25,58.07,58.08,108211.0,52.4468,52.4738,52.3117,52.3207,108211.0
2022-03-11 12:10:00,58.09,58.12,58.02,58.03,103569.0,52.3297,52.3567,52.2667,52.2757,103569.0
2022-03-11 12:15:00,58.03,58.06,58.01,58.05,173427.0,52.2757,52.3027,52.2576,52.2937,173427.0
2022-03-11 12:20:00,58.05,58.2,58.04,58.16,103182.0,52.2937,52.4288,52.2847,52.3928,103182.0
2022-03-11 12:25:00,58.16,58.17,58.03,58.04,125231.0,52.3928,52.4018,52.2757,52.2847,125231.0
2022-03-11 12:30:00,58.04,58.14,58.03,58.13,101326.0,52.2847,52.3748,52.2757,52.3657,101326.0
2022-03-11 12:35:00,58.13,58.14,58.06,58.13,159618.0,52.3657,52.3748,52.3027,52.3657,159618.0
2022-03-11 12:40:00,58.12,58.19,58.1,58.16,87233.0,52.3567,52.4198,52.3387,52.3928,87233.0
2022-03-11 12:45:00,58.16,58.2,58.14,58.16,113326.0,52.3928,52.4288,52.3748,52.3928,113326.0
2022-03-11 12:50:00,58.16,58.24,58.15,58.2,105620.0,52.3928,52.4648,52.3838,52.4288,105620.0
2022-03-11 12:55:00,58.21,58.23,58.13,58.16,129131.0,52.4378,52.4558,52.3657,52.3928,129131.0
2022-03-11 13:00:00,58.16,58.2,58.11,58.17,72038.0,52.3928,52.4288,52.3477,52.4018,72038.0
2022-03-11 13:05:00,58.17,58.2,58.14,58.16,106769.0,52.4018,52.4288,52.3748,52.3928,106769.0
2022-03-11 13:10:00,58.17,58.2,58.12,58.14,142778.0,52.4018,52.4288,52.3567,52.3748,142778.0
2022-03-11 13:15:00,58.14,58.23,58.1,58.23,85855.0,52.3748,52.4558,52.3387,52.4558,85855.0
2022-03-11 13:20:00,58.23,58.3,58.22,58.3,80160.0,52.4558,52.5189,52.4468,52.5189,80160.0
2022-03-11 13:25:00,58.3,58.37,58.26,58.33,124984.0,52.5189,52.5819,52.4829,52.5459,124984.0
2022-03-11 13:30:00,58.34,58.36,58.27,58.28,110864.0,52.5549,52.5729,52.4919,52.5009,110864.0
2022-03-11 13:35:00,58.29,58.33,58.28,58.3,82973.0,52.5099,52.5459,52.5009,52.5189,82973.0
2022-03-11 13:40:00,58.3,58.31,58.25,58.26,126244.0,52.5189,52.5279,52.4738,52.4829,126244.0
2022-03-11 13:45:00,58.27,58.32,58.26,58.28,103096.0,52.4919,52.5369,52.4829,52.5009,103096.0
2022-03-11 13:50:00,58.27,58.35,58.22,58.29,212891.0,52.4919,52.5639,52.4468,52.5099,212891.0
2022-03-11 13:55:00,58.29,58.3,58.2,58.24,190097.0,52.5099,52.5189,52.4288,52.4648,190097.0
2022-03-11 14:00:00,58.24,58.3,58.21,58.29,160808.0,52.4648,52.5189,52.4378,52.5099,160808.0
2022-03-11 14:05:00,58.29,58.33,58.27,58.29,117441.0,52.5099,52.5459,52.4919,52.5099,117441.0
2022-03-11 14:10:00,58.29,58.31,58.26,58.3,103102.0,52.5099,52.5279,52.4829,52.5189,103102.0
2022-03-11 14:15:00,58.29,58.35,58.25,58.26,135166.0,52.5099,52.5639,52.4738,52.4829,135166.0
2022-03-11 14:20:00,58.26,58.28,58.23,58.27,120037.0,52.4829,52.5009,52.4558,52.4919,120037.0
2022-03-11 14:25:00,58.26,58.34,58.25,58.32,187204.0,52.4829,52.5549,52.4738,52.5369,187204.0
2022-03-11 14:30:00,58.32,58.35,58.3,58.31,93471.0,52.5369,52.5639,52.5189,52.5279,93471.0
2022-03-11 14:35:00,58.31,58.31,58.23,58.25,97994.0,52.5279,52.5279,52.4558,52.4738,97994.0
2022-03-11 14:40:00,58.24,58.25,58.15,58.16,86945.0,52.4648,52.4738,52.3838,52.3928,86945.0
2022-03-11 14:45:00,58.16,58.23,58.13,58.19,142720.0,52.3928,52.4558,52.3657,52.4198,142720.0
2022-03-11 14:50:00,58.19,58.2,58.07,58.14,126070.0,52.4198,52.4288,52.3117,52.3748,126070.0
2022-03-11 14:55:00,58.14,58.21,58.13,58.17,108564.0,52.3748,52.4378,52.3657,52.4018,108564.0
2022-03-11 15:00:00,58.17,58.18,58.12,58.15,116851.0,52.4018,52.4108,52.3567,52.3838,116851.0
2022-03-11 15:05:00,58.16,58.2,58.12,58.14,134847.0,52.3928,52.4288,52.3567,52.3748,134847.0
2022-03-11 15:10:00,58.14,58.19,58.12,58.14,152524.0,52.3748,52.4198,52.3567,52.3748,152524.0
2022-03-11 15:15:00,58.15,58.19,58.11,58.18,193821.0,52.3838,52.4198,52.3477,52.4108,193821.0
2022-03-11 15:20:00,58.18,58.23,58.17,58.19,143175.0,52.4108,52.4558,52.4018,52.4198,143175.0
2022-03-11 15:25:00,58.19,58.22,58.15,58.17,196703.0,52.4198,52.4468,52.3838,52.4018,196703.0
2022-03-11 15:30:00,58.16,58.16,58.05,58.1,264727.0,52.3928,52.3928,52.2937,52.3387,264727.0
2022-03-11 15:35:00,58.1,58.14,58.07,58.08,248405.0,52.3387,52.3748,52.3117,52.3207,248405.0
2022-03-11 15:40:00,58.08,58.11,58.02,58.05,254706.0,52.3207,52.3477,52.2667,52.2937,254706.0
2022-03-11 15:45:00,58.05,58.08,58.02,58.05,392760.0,52.2937,52.3207,52.2667,52.2937,392760.0
2022-03-11 15:50:00,58.05,58.06,57.95,57.96,557614.0,52.2937,52.3027,52.2036,52.2126,557614.0
2022-03-11 15:55:00,57.96,58.02,57.86,57.94,1156023.0,52.2126,52.2667,52.1225,52.1946,1156023.0
2022-03-14 09:30:00,57.97,58.21,57.97,58.07,563864.0,52.6141,52.8319,52.6141,52.7049,563864.0
2022-03-14 09:35:00,58.07,58.26,58.01,58.11,238024.0,52.7049,52.8773,52.6504,52.7412,238024.0
2022-03-14 09:40:00,58.1,58.34,58.04,58.33,262241.0,52.7321,52.9499,52.6777,52.9409,262241.0
2022-03-14 09:45:00,58.33,58.45,58.28,58.29,268015.0,52.9409,53.0498,52.8955,52.9046,268015.0
2022-03-14 09:50:00,58.29,58.63,58.28,58.62,199412.0,52.9046,53.2131,52.8955,53.2041,199412.0
2022-03-14 09:55:00,58.62,58.65,58.49,58.5,188864.0,53.2041,53.2313,53.0861,53.0952,188864.0
2022-03-14 10:00:00,58.5,58.56,58.39,58.51,141552.0,53.0952,53.1496,52.9953,53.1042,141552.0
2022-03-14 10:05:00,58.52,58.57,58.39,58.53,104862.0,53.1133,53.1587,52.9953,53.1224,104862.0
2022-03-14 10:10:00,58.53,58.55,58.39,58.4,114058.0,53.1224,53.1405,52.9953,53.0044,114058.0
2022-03-14 10:15:00,58.41,58.43,58.33,58.39,125624.0,53.0135,53.0316,52.9409,52.9953,125624.0
2022-03-14 10:20:00,58.39,58.51,58.39,58.5,133958.0,52.9953,53.1042,52.9953,53.0952,133958.0
2022-03-14 10:25:00,58.5,58.6,58.44,58.48,116677.0,53.0952,53.1859,53.0407,53.077,116677.0
2022-03-14 10:30:00,58.48,58.63,58.48,58.58,170035.0,53.077,53.2131,53.077,53.1678,170035.0
2022-03-14 10:35:00,58.58,58.66,58.57,58.62,160990.0,53.1678,53.2404,53.1587,53.2041,160990.0
2022-03-14 10:40:00,58.61,58.72,58.61,58.72,124716.0,53.195,53.2948,53.195,53.2948,124716.0
2022-03-14 10:45:00,58.72,58.85,58.67,58.85,183120.0,53.2948,53.4128,53.2494,53.4128,183120.0
2022-03-14 10:50:00,58.85,58.89,58.77,58.87,168115.0,53.4128,53.4491,53.3402,53.431,168115.0
2022-03-14 10:55:00,58.88,58.9,58.76,58.83,153988.0,53.44,53.4582,53.3311,53.3947,153988.0
2022-03-14 11:00:00,58.83,58.87,58.73,58.76,157734.0,53.3947,53.431,53.3039,53.3311,157734.0
2022-03-14 11:05:00,58.76,58.83,58.74,58.82,113763.0,53.3311,53.3947,53.313,53.3856,113763.0
2022-03-14 11:10:00,58.82,58.91,58.8,58.89,124916.0,53.3856,53.4673,53.3674,53.4491,124916.0
2022-03-14 11:15:00,58.9,58.95,58.89,58.95,91243.0,53.4582,53.5036,53.4491,53.5036,91243.0
2022-03-14 11:20:00,58.94,58.97,58.92,58.94,62027.0,53.4945,53.5217,53.4764,53.4945,62027.0
2022-03-14 11:25:00,58.93,59.04,58.92,59.0,140157.0,53.4854,53.5853,53.4764,53.549,140157.0
2022-03-14 11:30:00,58.99,59.04,58.92,58.93,112113.0,53.5399,53.5853,53.4764,53.4854,112113.0
2022-03-14 11:35:00,58.93,58.97,58.77,58.88,179390.0,53.4854,53.5217,53.3402,53.44,179390.0
2022-03-14 11:40:00,58.88,58.94,58.79,58.83,103291.0,53.44,53.4945,53.3584,53.3947,103291.0
2022-03-14 11:45:00,58.83,58.86,58.79,58.81,71142.0,53.3947,53.4219,53.3584,53.3765,71142.0
2022-03-14 11:50:00,58.82,59.03,58.81,59.01,118412.0,53.3856,53.5762,53.3765,53.558,118412.0
2022-03-14 11:55:00,59.01,59.02,58.91,58.93,73323.0,53.558,53.5671,53.4673,53.4854,73323.0
2022-03-14 12:00:00,58.93,58.93,58.77,58.8,83811.0,53.4854,53.4854,53.3402,53.3674,83811.0
2022-03-14 12:05:00,58.8,58.9,58.8,58.82,127433.0,53.3674,53.4582,53.3674,53.3856,127433.0
2022-03-14 12:10:00,58.82,58.86,58.72,58.73,148441.0,53.3856,53.4219,53.2948,53.3039,148441.0
2022-03-14 12:15:00,58.72,58.77,58.64,58.67,84193.0,53.2948,53.3402,53.2222,53.2494,84193.0
2022-03-14 12:20:00,58.67,58.7,58.58,58.7,68283.0,53.2494,53.2767,53.1678,53.2767,68283.0
2022-03-14 12:25:00,58.71,58.88,58.7,58.87,90697.0,53.2858,53.44,53.2767,53.431,90697.0
2022-03-14 12:30:00,58.88,58.92,58.85,58.87,99798.0,53.44,53.4764,53.4128,53.431,99798.0
2022-03-14 12:35:00,58.87,58.89,58.79,58.84,87677.0,53.431,53.4491,53.3584,53.4037,87677.0
2022-03-14 12:40:00,58.85,58.91,58.78,58.79,71981.0,53.4128,53.4673,53.3493,53.3584,71981.0
2022-03-14 12:45:00,58.79,58.79,58.66,58.71,62696.0,53.3584,53.3584,53.2404,53.2858,62696.0
2022-03-14 12:50:00,58.72,58.73,58.65,58.68,81726.0,53.2948,53.3039,53.2313,53.2585,81726.0
2022-03-14 12:55:00,58.68,58.75,58.68,58.69,58426.0,53.2585,53.3221,53.2585,53.2676,58426.0
2022-03-14 13:00:00,58.7,58.76,58.69,58.71,83856.0,53.2767,53.3311,53.2676,53.2858,83856.0
2022-03-14 13:05:00,58.71,58.85,58.71,58.79,89007.0,53.2858,53.4128,53.2858,53.3584,89007.0
2022-03-14 13:10:00,58.78,58.84,58.72,58.83,191755.0,53.3493,53.4037,53.2948,53.3947,191755.0
2022-03-14 13:15:00,58.83,58.9,58.79,58.9,111525.0,53.3947,53.4582,53.3584,53.4582,111525.0
2022-03-14 13:20:00,58.9,58.93,58.82,58.85,99948.0,53.4582,53.4854,53.3856,53.4128,99948.0
2022-03-14 13:25:00,58.85,58.9,58.84,58.89,50097.0,53.4128,53.4582,53.4037,53.4491,50097.0
2022-03-14 13:30:00,58.89,58.89,58.71,58.79,104396.0,53.4491,53.4491,53.2858,53.3584,104396.0
2022-03-14 13:35:00,58.79,58.79,58.6,58.63,103637.0,53.3584,53.3584,53.1859,53.2131,103637.0
2022-03-14 13:40:00,58.63,58.65,58.56,58.65,101070.0,53.2131,53.2313,53.1496,53.2313,101070.0
2022-03-14 13:45:00,58.65,58.66,58.52,58.55,76749.0,53.2313,53.2404,53.1133,53.1405,76749.0
2022-03-14 13:50:00,58.55,58.61,58.54,58.59,134578.0,53.1405,53.195,53.1315,53.1768,134578.0
2022-03-14 13:55:00,58.59,58.67,58.59,58.62,111917.0,53.1768,53.2494,53.1768,53.2041,111917.0
2022-03-14 14:00:00,58.62,58.64,58.57,58.6,124205.0,53.2041,53.2222,53.1587,53.1859,124205.0
2022-03-14 14:05:00,58.6,58.68,58.6,58.64,49825.0,53.1859,53.2585,53.1859,53.2222,49825.0
2022-03-14 14:10:00,58.65,58.66,58.58,58.6,122507.0,53.2313,53.2404,53.1678,53.1859,122507.0
2022-03-14 14:15:00,58.6,58.6,58.52,58.52,63861.0,53.1859,53.1859,53.1133,53.1133,63861.0
2022-03-14 14:20:00,58.53,58.57,58.47,58.5,72739.0,53.1224,53.1587,53.0679,53.0952,72739.0
2022-03-14 14:25:00,58.51,58.53,58.47,58.49,47491.0,53.1042,53.1224,53.0679,53.0861,47491.0
2022-03-14 14:30:00,58.48,58.5,58.4,58.45,97009.0,53.077,53.0952,53.0044,53.0498,97009.0
2022-03-14 14:35:00,58.45,58.5,58.44,58.47,52111.0,53.0498,53.0952,53.0407,53.0679,52111.0
2022-03-14 14:40:00,58.47,58.49,58.44,58.48,80713.0,53.0679,53.0861,53.0407,53.077,80713.0
2022-03-14 14:45:00,58.48,58.52,58.41,58.5,97918.0,53.077,53.1133,53.0135,53.0952,97918.0
2022-03-14 14:50:00,58.5,58.58,58.48,58.57,102340.0,53.0952,53.1678,53.077,53.1587,102340.0
2022-03-14 14:55:00,58.57,58.59,58.53,58.56,97898.0,53.1587,53.1768,53.1224,53.1496,97898.0
2022-03-14 15:00:00,58.57,58.64,58.53,58.62,86148.0,53.1587,53.2222,53.1224,53.2041,86148.0
2022-03-14 15:05:00,58.62,58.62,58.55,58.58,104152.0,53.2041,53.2041,53.1405,53.1678,104152.0
2022-03-14 15:10:00,58.57,58.67,58.56,58.64,94687.0,53.1587,53.2494,53.1496,53.2222,94687.0
2022-03-14 15:15:00,58.64,58.67,58.58,58.66,195433.0,53.2222,53.2494,53.1678,53.2404,195433.0
2022-03-14 15:20:00,58.65,58.67,58.57,58.63,144865.0,53.2313,53.2494,53.1587,53.2131,144865.0
2022-03-14 15:25:00,58.63,58.64,58.57,58.61,138721.0,53.2131,53.2222,53.1587,53.195,138721.0
2022-03-14 15:30:00,58.61,58.62,58.4,58.44,234754.0,53.195,53.2041,53.0044,53.0407,234754.0
2022-03-14 15:35:00,58.45,58.51,58.41,58.48,175892.0,53.0498,53.1042,53.0135,53.077,175892.0
2022-03-14 15:40:00,58.48,58.54,58.43,58.54,209548.0,53.077,53.1315,53.0316,53.1315,209548.0
2022-03-14 15:45:00,58.54,58.57,58.46,58.52,342684.0,53.1315,53.1587,53.0589,53.1133,342684.0
2022-03-14 15:50:00,58.52,58.55,58.43,58.55,464756.0,53.1133,53.1405,53.0316,53.1405,464756.0
2022-03-14 15:55:00,58.55,58.61,58.52,58.55,833583.0,53.1405,53.195,53.1133,53.1405,833583.0
2022-03-15 09:30:00,59.08,59.27,58.98,59.11,479960.0,53.6216,53.794,53.5308,53.6488,479960.0
2022-03-15 09:35:00,59.12,59.24,59.07,59.15,118635.0,53.6579,53.7668,53.6125,53.6851,118635.0
2022-03-15 09:40:00,59.15,59.21,59.02,59.05,149121.0,53.6851,53.7396,53.5671,53.5943,149121.0
2022-03-15 09:45:00,59.06,59.35,59.04,59.33,155582.0,53.6034,53.8666,53.5853,53.8485,155582.0
2022-03-15 09:50:00,59.3,59.44,59.3,59.35,182498.0,53.8212,53.9483,53.8212,53.8666,182498.0
2022-03-15 09:55:00,59.35,59.53,59.34,59.52,217645.0,53.8666,54.03,53.8575,54.0209,217645.0
2022-03-15 10:00:00,59.52,59.59,59.45,59.48,186211.0,54.0209,54.0844,53.9574,53.9846,186211.0
2022-03-15 10:05:00,59.48,59.54,59.37,59.5,161492.0,53.9846,54.0391,53.8848,54.0028,161492.0
2022-03-15 10:10:00,59.51,59.56,59.43,59.55,226527.0,54.0118,54.0572,53.9392,54.0481,226527.0
2022-03-15 10:15:00,59.55,59.57,59.45,59.57,174829.0,54.0481,54.0663,53.9574,54.0663,174829.0
2022-03-15 10:20:00,59.56,59.58,59.47,59.52,108916.0,54.0572,54.0754,53.9755,54.0209,108916.0
2022-03-15 10:25:00,59.53,59.62,59.49,59.58,123447.0,54.03,54.1117,53.9937,54.0754,123447.0
2022-03-15 10:30:00,59.58,59.61,59.55,59.55,139684.0,54.0754,54.1026,54.0481,54.0481,139684.0
2022-03-15 10:35:00,59.56,59.6,59.49,59.59,200220.0,54.0572,54.0935,53.9937,54.0844,200220.0
2022-03-15 10:40:00,59.59,59.61,59.45,59.47,207770.0,54.0844,54.1026,53.9574,53.9755,207770.0
2022-03-15 10:45:00,59.46,59.58,59.41,59.43,140271.0,53.9665,54.0754,53.9211,53.9392,140271.0
2022-03-15 10:50:00,59.43,59.45,59.23,59.23,115230.0,53.9392,53.9574,53.7577,53.7577,115230.0
2022-03-15 10:55:00,59.23,59.39,59.2,59.32,114671.0,53.7577,53.9029,53.7305,53.8394,114671.0
2022-03-15 11:00:00,59.32,59.45,59.28,59.45,139376.0,53.8394,53.9574,53.8031,53.9574,139376.0
2022-03-15 11:05:00,59.44,59.56,59.44,59.54,101775.0,53.9483,54.0572,53.9483,54.0391,101775.0
2022-03-15 11:10:00,59.53,59.56,59.44,59.46,156363.0,54.03,54.0572,53.9483,53.9665,156363.0
2022-03-15 11:15:00,59.46,59.55,59.43,59.55,63488.0,53.9665,54.0481,53.9392,54.0481,63488.0
2022-03-15 11:20:00,59.55,59.56,59.5,59.56,80027.0,54.0481,54.0572,54.0028,54.0572,80027.0
2022-03-15 11:25:00,59.57,59.61,59.51,59.58,89467.0,54.0663,54.1026,54.0118,54.0754,89467.0
2022-03-15 11:30:00,59.58,59.62,59.54,59.56,63807.0,54.0754,54.1117,54.0391,54.0572,63807.0
2022-03-15 11:35:00,59.56,59.68,59.56,59.61,73597.0,54.0572,54.1661,54.0572,54.1026,73597.0
2022-03-15 11:40:00,59.61,59.65,59.54,59.63,102582.0,54.1026,54.1389,54.0391,54.1208,102582.0
2022-03-15 11:45:00,59.62,59.75,59.62,59.72,73545.0,54.1117,54.2297,54.1117,54.2024,73545.0
2022-03-15 11:50:00,59.73,59.75,59.52,59.55,179658.0,54.2115,54.2297,54.0209,54.0481,179658.0
2022-03-15 11:55:00,59.55,59.56,59.41,59.44,102601.0,54.0481,54.0572,53.9211,53.9483,102601.0
2022-03-15 12:00:00,59.43,59.48,59.39,59.42,74725.0,53.9392,53.9846,53.9029,53.9302,74725.0
2022-03-15 12:05:00,59.41,59.51,59.33,59.51,111964.0,53.9211,54.0118,53.8485,54.0118,111964.0
2022-03-15 12:10:00,59.52,59.53,59.46,59.5,62928.0,54.0209,54.03,53.9665,54.0028,62928.0
2022-03-15 12:15:00,59.5,59.56,59.47,59.56,69163.0,54.0028,54.0572,53.9755,54.0572,69163.0
2022-03-15 12:20:00,59.56,59.7,59.56,59.7,72340.0,54.0572,54.1843,54.0572,54.1843,72340.0
2022-03-15 12:25:00,59.7,59.73,59.66,59.71,103920.0,54.1843,54.2115,54.148,54.1934,103920.0
2022-03-15 12:30:00,59.68,59.69,59.62,59.63,75977.0,54.1661,54.1752,54.1117,54.1208,75977.0
2022-03-15 12:35:00,59.63,59.68,59.61,59.64,91020.0,54.1208,54.1661,54.1026,54.1298,91020.0
2022-03-15 12:40:00,59.64,59.66,59.58,59.59,100489.0,54.1298,54.148,54.0754,54.0844,100489.0
2022-03-15 12:45:00,59.59,59.59,59.53,59.55,71970.0,54.0844,54.0844,54.03,54.0481,71970.0
2022-03-15 12:50:00,59.54,59.55,59.42,59.47,57172.0,54.0391,54.0481,53.9302,53.9755,57172.0
2022-03-15 12:55:00,59.48,59.59,59.47,59.56,71714.0,53.9846,54.0844,53.9755,54.0572,71714.0
2022-03-15 13:00:00,59.56,59.63,59.54,59.58,99052.0,54.0572,54.1208,54.0391,54.0754,99052.0
2022-03-15 13:05:00,59.58,59.6,59.48,59.56,91861.0,54.0754,54.0935,53.9846,54.0572,91861.0
2022-03-15 13:10:00,59.56,59.57,59.43,59.46,125757.0,54.0572,54.0663,53.9392,53.9665,125757.0
2022-03-15 13:15:00,59.47,59.52,59.44,59.51,94833.0,53.9755,54.0209,53.9483,54.0118,94833.0
2022-03-15 13:20:00,59.51,59.54,59.47,59.48,82939.0,54.0118,54.0391,53.9755,53.9846,82939.0
2022-03-15 13:25:00,59.48,59.55,59.36,59.4,80580.0,53.9846,54.0481,53.8757,53.912,80580.0
2022-03-15 13:30:00,59.4,59.46,59.35,59.43,117357.0,53.912,53.9665,53.8666,53.9392,117357.0
2022-03-15 13:35:00,59.44,59.48,59.41,59.46,73442.0,53.9483,53.9846,53.9211,53.9665,73442.0
2022-03-15 13:40:00,59.46,59.58,59.45,59.57,76431.0,53.9665,54.0754,53.9574,54.0663,76431.0
2022-03-15 13:45:00,59.57,59.6,59.52,59.54,62017.0,54.0663,54.0935,54.0209,54.0391,62017.0
2022-03-15 13:50:00,59.53,59.56,59.5,59.56,54149.0,54.03,54.0572,54.0028,54.0572,54149.0
2022-03-15 13:55:00,59.57,59.66,59.56,59.65,49055.0,54.0663,54.148,54.0572,54.1389,49055.0
2022-03-15 14:00:00,59.64,59.67,59.44,59.45,108311.0,54.1298,54.1571,53.9483,53.9574,108311.0
2022-03-15 14:05:00,59.46,59.67,59.43,59.67,137321.0,53.9665,54.1571,53.9392,54.1571,137321.0
2022-03-15 14:10:00,59.67,59.7,59.6,59.62,184370.0,54.1571,54.1843,54.0935,54.1117,184370.0
2022-03-15 14:15:00,59.62,59.63,59.54,59.56,148805.0,54.1117,54.1208,54.0391,54.0572,148805.0
2022-03-15 14:20:00,59.55,59.59,59.51,59.57,93946.0,54.0481,54.0844,54.0118,54.0663,93946.0
2022-03-15 14:25:00,59.57,59.64,59.56,59.62,53742.0,54.0663,54.1298,54.0572,54.1117,53742.0
2022-03-15 14:30:00,59.62,59.75,59.57,59.72,129417.0,54.1117,54.2297,54.0663,54.2024,129417.0
2022-03-15 14:35:00,59.72,59.74,59.62,59.74,72766.0,54.2024,54.2206,54.1117,54.2206,72766.0
2022-03-15 14:40:00,59.73,59.76,59.68,59.7,144355.0,54.2115,54.2387,54.1661,54.1843,144355.0
2022-03-15 14:45:00,59.71,59.79,59.69,59.78,127052.0,54.1934,54.266,54.1752,54.2569,127052.0
2022-03-15 14:50:00,59.78,59.84,59.77,59.8,109246.0,54.2569,54.3114,54.2478,54.275,109246.0
2022-03-15 14:55:00,59.8,59.85,59.75,59.83,124626.0,54.275,54.3204,54.2297,54.3023,124626.0
2022-03-15 15:00:00,59.83,59.89,59.79,59.8,157566.0,54.3023,54.3567,54.266,54.275,157566.0
2022-03-15 15:05:00,59.8,59.83,59.76,59.79,67996.0,54.275,54.3023,54.2387,54.266,67996.0
2022-03-15 15:10:00,59.79,59.85,59.75,59.78,104670.0,54.266,54.3204,54.2297,54.2569,104670.0
2022-03-15 15:15:00,59.79,59.89,59.78,59.87,163575.0,54.266,54.3567,54.2569,54.3386,163575.0
2022-03-15 15:20:00,59.87,59.88,59.75,59.78,237435.0,54.3386,54.3477,54.2297,54.2569,237435.0
2022-03-15 15:25:00,59.78,59.81,59.68,59.69,137159.0,54.2569,54.2841,54.1661,54.1752,137159.0
2022-03-15 15:30:00,59.69,59.73,59.66,59.67,203115.0,54.1752,54.2115,54.148,54.1571,203115.0
2022-03-15 15:35:00,59.67,59.69,59.58,59.64,248137.0,54.1571,54.1752,54.0754,54.1298,248137.0
2022-03-15 15:40:00,59.65,59.67,59.57,59.65,231169.0,54.1389,54.1571,54.0663,54.1389,231169.0
2022-03-15 15:45:00,59.65,59.69,59.58,59.67,267105.0,54.1389,54.1752,54.0754,54.1571,267105.0
2022-03-15 15:50:00,59.67,59.77,59.67,59.7,377092.0,54.1571,54.2478,54.1571,54.1843,377092.0
2022-03-15 15:55:00,59.7,59.7,59.52,59.65,1147215.0,54.1843,54.1843,54.0209,54.1389,1147215.0
2022-03-16 09:30:00,59.78,59.88,59.47,59.6,449490.0,54.2569,54.3477,53.9755,54.0935,449490.0
2022-03-16 09:35:00,59.61,59.74,59.55,59.72,206953.0,54.1026,54.2206,54.0481,54.2024,206953.0
2022-03-16 09:40:00,59.73,59.81,59.65,59.81,210459.0,54.2115,54.2841,54.1389,54.2841,210459.0
2022-03-16 09:45:00,59.8,59.94,59.77,59.81,194587.0,54.275,54.4021,54.2478,54.2841,194587.0
2022-03-16 09:50:00,59.8,59.85,59.67,59.69,118264.0,54.275,54.3204,54.1571,54.1752,118264.0
2022-03-16 09:55:00,59.68,59.76,59.61,59.66,111181.0,54.1661,54.2387,54.1026,54.148,111181.0
2022-03-16 10:00:00,59.66,59.67,59.54,59.58,153486.0,54.148,54.1571,54.0391,54.0754,153486.0
2022-03-16 10:05:00,59.57,59.59,59.41,59.51,150516.0,54.0663,54.0844,53.9211,54.0118,150516.0
2022-03-16 10:10:00,59.51,59.63,59.47,59.54,145249.0,54.0118,54.1208,53.9755,54.0391,145249.0
2022-03-16 10:15:00,59.54,59.79,59.54,59.73,212688.0,54.0391,54.266,54.0391,54.2115,212688.0
2022-03-16 10:20:00,59.72,59.81,59.63,59.64,157237.0,54.2024,54.2841,54.1208,54.1298,157237.0
2022-03-16 10:25:00,59.65,59.69,59.52,59.53,109603.0,54.1389,54.1752,54.0209,54.03,109603.0
2022-03-16 10:30:00,59.53,59.61,59.44,59.58,91277.0,54.03,54.1026,53.9483,54.0754,91277.0
2022-03-16 10:35:00,59.58,59.64,59.53,59.64,154037.0,54.0754,54.1298,54.03,54.1298,154037.0
2022-03-16 10:40:00,59.64,59.67,59.38,59.45,184871.0,54.1298,54.1571,53.8939,53.9574,184871.0
2022-03-16 10:45:00,59.45,59.52,59.39,59.45,88919.0,53.9574,54.0209,53.9029,53.9574,88919.0
2022-03-16 10:50:00,59.43,59.6,59.41,59.59,110729.0,53.9392,54.0935,53.9211,54.0844,110729.0
2022-03-16 10:55:00,59.59,59.63,59.51,59.58,101997.0,54.0844,54.1208,54.0118,54.0754,101997.0
2022-03-16 11:00:00,59.57,59.6,59.38,59.57,194092.0,54.0663,54.0935,53.8939,54.0663,194092.0
2022-03-16 11:05:00,59.57,59.59,59.51,59.55,95483.0,54.0663,54.0844,54.0118,54.0481,95483.0
2022-03-16 11:10:00,59.56,59.57,59.39,59.39,88896.0,54.0572,54.0663,53.9029,53.9029,88896.0
2022-03-16 11:15:00,59.39,59.44,59.31,59.37,82833.0,53.9029,53.9483,53.8303,53.8848,82833.0
2022-03-16 11:20:00,59.38,59.47,59.36,59.43,110060.0,53.8939,53.9755,53.8757,53.9392,110060.0
2022-03-16 11:25:00,59.43,59.45,59.38,59.43,82100.0,53.9392,53.9574,53.8939,53.9392,82100.0
2022-03-16 11:30:00,59.43,59.47,59.35,59.37,67563.0,53.9392,53.9755,53.8666,53.8848,67563.0
2022-03-16 11:35:00,59.38,59.39,59.21,59.27,86137.0,53.8939,53.9029,53.7396,53.794,86137.0
2022-03-16 11:40:00,59.28,59.3,59.24,59.26,66178.0,53.8031,53.8212,53.7668,53.7849,66178.0
2022-03-16 11:45:00,59.25,59.31,59.21,59.3,211177.0,53.7759,53.8303,53.7396,53.8212,211177.0
2022-03-16 11:50:00,59.3,59.31,59.18,59.19,107664.0,53.8212,53.8303,53.7123,53.7214,107664.0
2022-03-16 11:55:00,59.19,59.28,59.18,59.23,75693.0,53.7214,53.8031,53.7123,53.7577,75693.0
2022-03-16 12:00:00,59.23,59.36,59.22,59.32,142460.0,53.7577,53.8757,53.7486,53.8394,142460.0
2022-03-16 12:05:00,59.32,59.32,59.25,59.28,85110.0,53.8394,53.8394,53.7759,53.8031,85110.0
2022-03-16 12:10:00,59.27,59.3,59.25,59.25,82900.0,53.794,53.8212,53.7759,53.7759,82900.0
2022-03-16 12:15:00,59.25,59.29,59.25,59.25,76694.0,53.7759,53.8122,53.7759,53.7759,76694.0
2022-03-16 12:20:00,59.26,59.33,59.25,59.28,97359.0,53.7849,53.8485,53.7759,53.8031,97359.0
2022-03-16 12:25:00,59.28,59.37,59.25,59.34,88934.0,53.8031,53.8848,53.7759,53.8575,88934.0
2022-03-16 12:30:00,59.35,59.37,59.31,59.32,110419.0,53.8666,53.8848,53.8303,53.8394,110419.0
2022-03-16 12:35:00,59.32,59.39,59.28,59.31,123385.0,53.8394,53.9029,53.8031,53.8303,123385.0
2022-03-16 12:40:00,59.31,59.39,59.25,59.36,83921.0,53.8303,53.9029,53.7759,53.8757,83921.0
2022-03-16 12:45:00,59.35,59.35,59.18,59.23,135060.0,53.8666,53.8666,53.7123,53.7577,135060.0
2022-03-16 12:50:00,59.23,59.26,59.19,59.2,74255.0,53.7577,53.7849,53.7214,53.7305,74255.0
2022-03-16 12:55:00,59.2,59.2,59.13,59.18,53624.0,53.7305,53.7305,53.6669,53.7123,53624.0
2022-03-16 13:00:00,59.18,59.21,59.11,59.14,71307.0,53.7123,53.7396,53.6488,53.676,71307.0
2022-03-16 13:05:00,59.14,59.15,59.04,59.09,102609.0,53.676,53.6851,53.5853,53.6306,102609.0
2022-03-16 13:10:00,59.09,59.18,59.04,59.16,75681.0,53.6306,53.7123,53.5853,53.6942,75681.0
2022-03-16 13:15:00,59.16,59.24,59.14,59.22,70069.0,53.6942,53.7668,53.676,53.7486,70069.0
2022-03-16 13:20:00,59.23,59.25,59.14,59.22,132249.0,53.7577,53.7759,53.676,53.7486,132249.0
2022-03-16 13:25:00,59.22,59.22,59.07,59.08,114134.0,53.7486,53.7486,53.6125,53.6216,114134.0
2022-03-16 13:30:00,59.07,59.12,59.05,59.06,99962.0,53.6125,53.6579,53.5943,53.6034,99962.0
2022-03-16 13:35:00,59.05,59.07,59.0,59.04,124343.0,53.5943,53.6125,53.549,53.5853,124343.0
2022-03-16 13:40:00,59.03,59.03,58.89,58.93,118356.0,53.5762,53.5762,53.4491,53.4854,118356.0
2022-03-16 13:45:00,58.93,59.03,58.91,59.02,141028.0,53.4854,53.5762,53.4673,53.5671,141028.0
2022-03-16 13:50:00,59.01,59.05,58.91,58.98,537221.0,53.558,53.5943,53.4673,53.5308,537221.0
2022-03-16 13:55:00,58.98,59.01,58.9,58.93,116734.0,53.5308,53.558,53.4582,53.4854,116734.0
2022-03-16 14:00:00,58.91,58.91,58.65,58.72,176852.0,53.4673,53.4673,53.2313,53.2948,176852.0
2022-03-16 14:05:00,58.7,58.83,58.66,58.67,175462.0,53.2767,53.3947,53.2404,53.2494,175462.0
2022-03-16 14:10:00,58.67,58.75,58.6,58.65,166614.0,53.2494,53.3221,53.1859,53.2313,166614.0
2022-03-16 14:15:00,58.64,58.77,58.62,58.77,113124.0,53.2222,53.3402,53.2041,53.3402,113124.0
2022-03-16 14:20:00,58.78,58.79,58.71,58.73,172730.0,53.3493,53.3584,53.2858,53.3039,172730.0
2022-03-16 14:25:00,58.72,58.88,58.71,58.74,232727.0,53.2948,53.44,53.2858,53.313,232727.0
2022-03-16 14:30:00,58.73,58.78,58.65,58.78,214877.0,53.3039,53.3493,53.2313,53.3493,214877.0
2022-03-16 14:35:00,58.77,58.89,58.73,58.89,179653.0,53.3402,53.4491,53.3039,53.4491,179653.0
2022-03-16 14:40:00,58.89,58.93,58.78,58.83,267630.0,53.4491,53.4854,53.3493,53.3947,267630.0
2022-03-16 14:45:00,58.83,58.9,58.71,58.76,234254.0,53.3947,53.4582,53.2858,53.3311,234254.0
2022-03-16 14:50:00,58.76,58.86,58.7,58.81,161334.0,53.3311,53.4219,53.2767,53.3765,161334.0
2022-03-16 14:55:00,58.81,58.93,58.76,58.77,204514.0,53.3765,53.4854,53.3311,53.3402,204514.0
2022-03-16 15:00:00,58.77,58.98,58.76,58.95,261001.0,53.3402,53.5308,53.3311,53.5036,261001.0
2022-03-16 15:05:00,58.96,59.05,58.82,58.85,287414.0,53.5127,53.5943,53.3856,53.4128,287414.0
2022-03-16 15:10:00,58.86,58.95,58.83,58.94,119067.0,53.4219,53.5036,53.3947,53.4945,119067.0
2022-03-16 15:15:00,58.95,59.14,58.86,59.11,208055.0,53.5036,53.676,53.4219,53.6488,208055.0
2022-03-16 15:20:00,59.11,59.23,59.1,59.21,189757.0,53.6488,53.7577,53.6397,53.7396,189757.0
2022-03-16 15:25:00,59.21,59.24,59.14,59.2,121734.0,53.7396,53.7668,53.676,53.7305,121734.0
2022-03-16 15:30:00,59.19,59.2,59.07,59.14,281272.0,53.7214,53.7305,53.6125,53.676,281272.0
2022-03-16 15:35:00,59.13,59.22,59.11,59.19,219216.0,53.6669,53.7486,53.6488,53.7214,219216.0
2022-03-16 15:40:00,59.18,59.2,59.09,59.16,232510.0,53.7123,53.7305,53.6306,53.6942,232510.0
2022-03-16 15:45:00,59.17,59.34,59.11,59.32,381125.0,53.7033,53.8575,53.6488,53.8394,381125.0
2022-03-16 15:50:00,59.33,59.38,59.28,59.35,410010.0,53.8485,53.8939,53.8031,53.8666,410010.0
2022-03-16 15:55:00,59.34,59.47,59.32,59.46,901294.0,53.8575,53.9755,53.8394,53.9665,901294.0
2022-03-17 09:30:00,59.46,59.47,59.23,59.23,446463.0,53.9665,53.9755,53.7577,53.7577,446463.0
2022-03-17 09:35:00,59.25,59.4,59.24,59.25,149406.0,53.7759,53.912,53.7668,53.7759,149406.0
2022-03-17 09:40:00,59.25,59.45,59.23,59.36,121213.0,53.7759,53.9574,53.7577,53.8757,121213.0
2022-03-17 09:45:00,59.37,59.57,59.34,59.55,137927.0,53.8848,54.0663,53.8575,54.0481,137927.0
2022-03-17 09:50:00,59.55,59.57,59.34,59.36,194505.0,54.0481,54.0663,53.8575,53.8757,194505.0
2022-03-17 09:55:00,59.35,59.46,59.32,59.44,130428.0,53.8666,53.9665,53.8394,53.9483,130428.0
2022-03-17 10:00:00,59.45,59.49,59.4,59.4,105263.0,53.9574,53.9937,53.912,53.912,105263.0
2022-03-17 10:05:00,59.41,59.5,59.39,59.5,117046.0,53.9211,54.0028,53.9029,54.0028,117046.0
2022-03-17 10:10:00,59.5,59.59,59.47,59.52,143289.0,54.0028,54.0844,53.9755,54.0209,143289.0
2022-03-17 10:15:00,59.52,59.65,59.49,59.61,103353.0,54.0209,54.1389,53.9937,54.1026,103353.0
2022-03-17 10:20:00,59.61,59.67,59.6,59.65,117589.0,54.1026,54.1571,54.0935,54.1389,117589.0
2022-03-17 10:25:00,59.64,59.66,59.55,59.56,106889.0,54.1298,54.148,54.0481,54.0572,106889.0
2022-03-17 10:30:00,59.57,59.65,59.53,59.63,126714.0,54.0663,54.1389,54.03,54.1208,126714.0
2022-03-17 10:35:00,59.64,59.65,59.6,59.65,81754.0,54.1298,54.1389,54.0935,54.1389,81754.0
2022-03-17 10:40:00,59.66,59.66,59.52,59.58,113819.0,54.148,54.148,54.0209,54.0754,113819.0
2022-03-17 10:45:00,59.58,59.6,59.42,59.47,130734.0,54.0754,54.0935,53.9302,53.9755,130734.0
2022-03-17 10:50:00,59.47,59.52,59.38,59.41,91022.0,53.9755,54.0209,53.8939,53.9211,91022.0
2022-03-17 10:55:00,59.41,59.56,59.41,59.52,81005.0,53.9211,54.0572,53.9211,54.0209,81005.0
2022-03-17 11:00:00,59.53,59.57,59.49,59.52,92955.0,54.03,54.0663,53.9937,54.0209,92955.0
2022-03-17 11:05:00,59.51,59.66,59.5,59.62,105110.0,54.0118,54.148,54.0028,54.1117,105110.0
2022-03-17 11:10:00,59.61,59.63,59.53,59.53,100133.0,54.1026,54.1208,54.03,54.03,100133.0
2022-03-17 11:15:00,59.53,59.56,59.49,59.53,102419.0,54.03,54.0572,53.9937,54.03,102419.0
2022-03-17 11:20:00,59.53,59.55,59.51,59.55,61115.0,54.03,54.0481,54.0118,54.0481,61115.0
2022-03-17 11:25:00,59.55,59.58,59.52,59.54,110273.0,54.0481,54.0754,54.0209,54.0391,110273.0
2022-03-17 11:30:00,59.54,59.59,59.5,59.56,67096.0,54.0391,54.0844,54.0028,54.0572,67096.0
2022-03-17 11:35:00,59.55,59.64,59.55,59.6,45311.0,54.0481,54.1298,54.0481,54.0935,45311.0
2022-03-17 11:40:00,59.61,59.63,59.57,59.63,93743.0,54.1026,54.1208,54.0663,54.1208,93743.0
2022-03-17 11:45:00,59.62,59.67,59.59,59.63,51082.0,54.1117,54.1571,54.0844,54.1208,51082.0
2022-03-17 11:50:00,59.63,59.67,59.61,59.67,52090.0,54.1208,54.1571,54.1026,54.1571,52090.0
2022-03-17 11:55:00,59.67,59.75,59.67,59.74,235269.0,54.1571,54.2297,54.1571,54.2206,235269.0
2022-03-17 12:00:00,59.75,59.8,59.73,59.77,158596.0,54.2297,54.275,54.2115,54.2478,158596.0
2022-03-17 12:05:00,59.77,59.83,59.76,59.79,76805.0,54.2478,54.3023,54.2387,54.266,76805.0
2022-03-17 12:10:00,59.79,59.84,59.78,59.83,68843.0,54.266,54.3114,54.2569,54.3023,68843.0
2022-03-17 12:15:00,59.83,59.86,59.79,59.84,96114.0,54.3023,54.3295,54.266,54.3114,96114.0
2022-03-17 12:20:00,59.85,59.96,59.85,59.94,72282.0,54.3204,54.4203,54.3204,54.4021,72282.0
2022-03-17 12:25:00,59.94,59.97,59.92,59.97,68196.0,54.4021,54.4293,54.384,54.4293,68196.0
2022-03-17 12:30:00,59.97,59.99,59.96,59.99,51580.0,54.4293,54.4475,54.4203,54.4475,51580.0
2022-03-17 12:35:00,59.98,60.02,59.96,59.99,136796.0,54.4384,54.4747,54.4203,54.4475,136796.0
2022-03-17 12:40:00,60.0,60.0,59.95,59.96,48947.0,54.4566,54.4566,54.4112,54.4203,48947.0
2022-03-17 12:45:00,59.96,59.98,59.89,59.93,99376.0,54.4203,54.4384,54.3567,54.393,99376.0
2022-03-17 12:50:00,59.92,59.97,59.9,59.97,53371.0,54.384,54.4293,54.3658,54.4293,53371.0
2022-03-17 12:55:00,59.97,60.01,59.94,60.0,86621.0,54.4293,54.4656,54.4021,54.4566,86621.0
2022-03-17 13:00:00,59.99,60.0,59.94,59.98,138508.0,54.4475,54.4566,54.4021,54.4384,138508.0
2022-03-17 13:05:00,59.98,60.0,59.93,59.98,113619.0,54.4384,54.4566,54.393,54.4384,113619.0
2022-03-17 13:10:00,59.97,59.99,59.93,59.95,71073.0,54.4293,54.4475,54.393,54.4112,71073.0
2022-03-17 13:15:00,59.95,59.99,59.93,59.98,60160.0,54.4112,54.4475,54.393,54.4384,60160.0
2022-03-17 13:20:00,59.98,60.0,59.94,59.96,56691.0,54.4384,54.4566,54.4021,54.4203,56691.0
2022-03-17 13:25:00,59.95,60.01,59.93,59.99,106856.0,54.4112,54.4656,54.393,54.4475,106856.0
2022-03-17 13:30:00,59.99,60.01,59.94,59.97,105620.0,54.4475,54.4656,54.4021,54.4293,105620.0
2022-03-17 13:35:00,59.97,59.98,59.93,59.95,83530.0,54.4293,54.4384,54.393,54.4112,83530.0
2022-03-17 13:40:00,59.95,60.06,59.94,60.04,591313.0,54.4112,54.511,54.4021,54.4929,591313.0
2022-03-17 13:45:00,60.03,60.09,60.02,60.08,168781.0,54.4838,54.5383,54.4747,54.5292,168781.0
2022-03-17 13:50:00,60.08,60.13,60.04,60.06,173211.0,54.5292,54.5746,54.4929,54.511,173211.0
2022-03-17 13:55:00,60.07,60.13,60.01,60.08,137206.0,54.5201,54.5746,54.4656,54.5292,137206.0
2022-03-17 14:00:00,60.08,60.11,59.98,60.03,90653.0,54.5292,54.5564,54.4384,54.4838,90653.0
2022-03-17 14:05:00,60.03,60.08,59.99,60.0,96377.0,54.4838,54.5292,54.4475,54.4566,96377.0
2022-03-17 14:10:00,59.99,60.02,59.97,60.0,109471.0,54.4475,54.4747,54.4293,54.4566,109471.0
2022-03-17 14:15:00,60.0,60.03,59.98,60.01,121580.0,54.4566,54.4838,54.4384,54.4656,121580.0
2022-03-17 14:20:00,60.0,60.0,59.95,59.96,103509.0,54.4566,54.4566,54.4112,54.4203,103509.0
2022-03-17 14:25:00,59.96,60.04,59.95,60.03,109733.0,54.4203,54.4929,54.4112,54.4838,109733.0
2022-03-17 14:30:00,60.03,60.05,59.98,60.05,123146.0,54.4838,54.5019,54.4384,54.5019,123146.0
2022-03-17 14:35:00,60.05,60.06,60.02,60.06,86305.0,54.5019,54.511,54.4747,54.511,86305.0
2022-03-17 14:40:00,60.06,60.06,59.98,60.03,54338.0,54.511,54.511,54.4384,54.4838,54338.0
2022-03-17 14:45:00,60.03,60.12,60.02,60.12,97871.0,54.4838,54.5655,54.4747,54.5655,97871.0
2022-03-17 14:50:00,60.11,60.14,60.0,60.01,136187.0,54.5564,54.5836,54.4566,54.4656,136187.0
2022-03-17 14:55:00,60.01,60.03,59.96,60.0,127477.0,54.4656,54.4838,54.4203,54.4566,127477.0
2022-03-17 15:00:00,60.0,60.08,59.98,60.08,65382.0,54.4566,54.5292,54.4384,54.5292,65382.0
2022-03-17 15:05:00,60.08,60.09,60.0,60.01,72549.0,54.5292,54.5383,54.4566,54.4656,72549.0
2022-03-17 15:10:00,60.0,60.06,59.97,60.06,151039.0,54.4566,54.511,54.4293,54.511,151039.0
2022-03-17 15:15:00,60.05,60.09,60.01,60.08,115841.0,54.5019,54.5383,54.4656,54.5292,115841.0
2022-03-17 15:20:00,60.07,60.07,59.98,59.99,97803.0,54.5201,54.5201,54.4384,54.4475,97803.0
2022-03-17 15:25:00,60.0,60.03,59.98,60.0,100031.0,54.4566,54.4838,54.4384,54.4566,100031.0
2022-03-17 15:30:00,60.0,60.04,59.98,59.98,160938.0,54.4566,54.4929,54.4384,54.4384,160938.0
2022-03-17 15:35:00,59.98,60.03,59.89,59.91,157488.0,54.4384,54.4838,54.3567,54.3749,157488.0
2022-03-17 15:40:00,59.9,60.05,59.89,60.04,173004.0,54.3658,54.5019,54.3567,54.4929,173004.0
2022-03-17 15:45:00,60.04,60.09,60.02,60.07,263498.0,54.4929,54.5383,54.4747,54.5201,263498.0
2022-03-17 15:50:00,60.06,60.08,59.94,59.98,423987.0,54.511,54.5292,54.4021,54.4384,423987.0
2022-03-17 15:55:00,59.98,60.11,59.92,60.11,779603.0,54.4384,54.5564,54.384,54.5564,779603.0
2022-03-18 09:30:00,60.3,60.31,59.8,59.95,3192081.0,54.7289,54.7379,54.275,54.4112,3192081.0
2022-03-18 09:35:00,59.94,60.13,59.92,60.03,180138.0,54.4021,54.5746,54.384,54.4838,180138.0
2022-03-18 09:40:00,60.03,60.11,59.94,60.08,138767.0,54.4838,54.5564,54.4021,54.5292,138767.0
2022-03-18 09:45:00,60.07,60.18,60.05,60.07,107863.0,54.5201,54.6199,54.5019,54.5201,107863.0
2022-03-18 09:50:00,60.08,60.13,60.02,60.04,108650.0,54.5292,54.5746,54.4747,54.4929,108650.0
2022-03-18 09:55:00,60.04,60.04,59.88,59.93,134081.0,54.4929,54.4929,54.3477,54.393,134081.0
2022-03-18 10:00:00,59.92,59.95,59.81,59.91,187146.0,54.384,54.4112,54.2841,54.3749,187146.0
2022-03-18 10:05:00,59.91,59.96,59.85,59.96,66585.0,54.3749,54.4203,54.3204,54.4203,66585.0
2022-03-18 10:10:00,59.95,60.03,59.82,59.85,151127.0,54.4112,54.4838,54.2932,54.3204,151127.0
2022-03-18 10:15:00,59.86,59.87,59.74,59.84,145328.0,54.3295,54.3386,54.2206,54.3114,145328.0
2022-03-18 10:20:00,59.85,59.98,59.84,59.93,142701.0,54.3204,54.4384,54.3114,54.393,142701.0
2022-03-18 10:25:00,59.93,59.97,59.74,59.76,177020.0,54.393,54.4293,54.2206,54.2387,177020.0
2022-03-18 10:30:00,59.76,59.96,59.73,59.96,89340.0,54.2387,54.4203,54.2115,54.4203,89340.0
2022-03-18 10:35:00,59.96,60.08,59.93,60.05,84095.0,54.4203,54.5292,54.393,54.5019,84095.0
2022-03-18 10:40:00,60.05,60.06,59.96,59.96,77866.0,54.5019,54.511,54.4203,54.4203,77866.0
2022-03-18 10:45:00,59.97,60.06,59.94,60.04,60773.0,54.4293,54.511,54.4021,54.4929,60773.0
2022-03-18 10:50:00,60.05,60.11,60.02,60.09,88851.0,54.5019,54.5564,54.4747,54.5383,88851.0
2022-03-18 10:55:00,60.1,60.1,60.0,60.02,80656.0,54.5473,54.5473,54.4566,54.4747,80656.0
2022-03-18 11:00:00,60.03,60.1,60.01,60.06,117925.0,54.4838,54.5473,54.4656,54.511,117925.0
2022-03-18 11:05:00,60.06,60.08,60.0,60.01,112709.0,54.511,54.5292,54.4566,54.4656,112709.0
2022-03-18 11:10:00,60.01,60.04,59.94,59.95,60605.0,54.4656,54.4929,54.4021,54.4112,60605.0
2022-03-18 11:15:00,59.95,60.01,59.91,60.0,75207.0,54.4112,54.4656,54.3749,54.4566,75207.0
2022-03-18 11:20:00,60.0,60.0,59.9,59.91,73222.0,54.4566,54.4566,54.3658,54.3749,73222.0
2022-03-18 11:25:00,59.91,59.93,59.84,59.88,160730.0,54.3749,54.393,54.3114,54.3477,160730.0
2022-03-18 11:30:00,59.87,59.9,59.84,59.87,62880.0,54.3386,54.3658,54.3114,54.3386,62880.0
2022-03-18 11:35:00,59.87,59.94,59.84,59.84,185716.0,54.3386,54.4021,54.3114,54.3114,185716.0
2022-03-18 11:40:00,59.85,59.85,59.76,59.78,89270.0,54.3204,54.3204,54.2387,54.2569,89270.0
2022-03-18 11:45:00,59.78,59.82,59.76,59.79,90025.0,54.2569,54.2932,54.2387,54.266,90025.0
2022-03-18 11:50:00,59.79,59.85,59.71,59.75,146402.0,54.266,54.3204,54.1934,54.2297,146402.0
2022-03-18 11:55:00,59.75,59.8,59.75,59.76,91787.0,54.2297,54.275,54.2297,54.2387,91787.0
2022-03-18 12:00:00,59.76,59.77,59.7,59.73,48282.0,54.2387,54.2478,54.1843,54.2115,48282.0
2022-03-18 12:05:00,59.73,59.79,59.73,59.76,78032.0,54.2115,54.266,54.2115,54.2387,78032.0
2022-03-18 12:10:00,59.76,59.83,59.75,59.82,42927.0,54.2387,54.3023,54.2297,54.2932,42927.0
2022-03-18 12:15:00,59.82,59.88,59.81,59.84,53159.0,54.2932,54.3477,54.2841,54.3114,53159.0
2022-03-18 12:20:00,59.83,59.91,59.81,59.89,63722.0,54.3023,54.3749,54.2841,54.3567,63722.0
2022-03-18 12:25:00,59.89,59.95,59.89,59.94,42109.0,54.3567,54.4112,54.3567,54.4021,42109.0
2022-03-18 12:30:00,59.93,59.94,59.9,59.91,69335.0,54.393,54.4021,54.3658,54.3749,69335.0
2022-03-18 12:35:00,59.92,59.95,59.89,59.9,71307.0,54.384,54.4112,54.3567,54.3658,71307.0
2022-03-18 12:40:00,59.9,59.94,59.89,59.91,51528.0,54.3658,54.4021,54.3567,54.3749,51528.0
2022-03-18 12:45:00,59.92,59.93,59.84,59.85,50580.0,54.384,54.393,54.3114,54.3204,50580.0
2022-03-18 12:50:00,59.84,59.85,59.81,59.82,41657.0,54.3114,54.3204,54.2841,54.2932,41657.0
2022-03-18 12:55:00,59.82,59.85,59.79,59.81,60803.0,54.2932,54.3204,54.266,54.2841,60803.0
2022-03-18 13:00:00,59.8,59.82,59.75,59.75,42038.0,54.275,54.2932,54.2297,54.2297,42038.0
2022-03-18 13:05:00,59.75,59.91,59.73,59.89,47087.0,54.2297,54.3749,54.2115,54.3567,47087.0
2022-03-18 13:10:00,59.89,59.89,59.84,59.86,31399.0,54.3567,54.3567,54.3114,54.3295,31399.0
2022-03-18 13:15:00,59.86,59.87,59.82,59.85,57434.0,54.3295,54.3386,54.2932,54.3204,57434.0
2022-03-18 13:20:00,59.85,59.91,59.82,59.9,61723.0,54.3204,54.3749,54.2932,54.3658,61723.0
2022-03-18 13:25:00,59.91,59.96,59.88,59.95,61928.0,54.3749,54.4203,54.3477,54.4112,61928.0
2022-03-18 13:30:00,59.95,59.95,59.84,59.85,64742.0,54.4112,54.4112,54.3114,54.3204,64742.0
2022-03-18 13:35:00,59.86,59.93,59.84,59.9,111367.0,54.3295,54.393,54.3114,54.3658,111367.0
2022-03-18 13:40:00,59.9,59.96,59.88,59.96,43593.0,54.3658,54.4203,54.3477,54.4203,43593.0
2022-03-18 13:45:00,59.96,60.0,59.95,59.98,76001.0,54.4203,54.4566,54.4112,54.4384,76001.0
2022-03-18 13:50:00,59.98,59.99,59.94,59.94,65058.0,54.4384,54.4475,54.4021,54.4021,65058.0
2022-03-18 13:55:00,59.95,59.99,59.93,59.95,110491.0,54.4112,54.4475,54.393,54.4112,110491.0
2022-03-18 14:00:00,59.95,59.96,59.88,59.89,86167.0,54.4112,54.4203,54.3477,54.3567,86167.0
2022-03-18 14:05:00,59.89,59.96,59.87,59.95,66390.0,54.3567,54.4203,54.3386,54.4112,66390.0
2022-03-18 14:10:00,59.95,60.03,59.95,60.0,90723.0,54.4112,54.4838,54.4112,54.4566,90723.0
2022-03-18 14:15:00,60.0,60.05,59.95,60.03,111067.0,54.4566,54.5019,54.4112,54.4838,111067.0
2022-03-18 14:20:00,60.03,60.03,59.99,60.02,102076.0,54.4838,54.4838,54.4475,54.4747,102076.0
2022-03-18 14:25:00,60.02,60.02,59.95,60.01,75189.0,54.4747,54.4747,54.4112,54.4656,75189.0
2022-03-18 14:30:00,60.01,60.03,59.96,60.02,57307.0,54.4656,54.4838,54.4203,54.4747,57307.0
2022-03-18 14:35:00,60.02,60.08,60.01,60.04,166357.0,54.4747,54.5292,54.4656,54.4929,166357.0
2022-03-18 14:40:00,60.03,60.04,59.92,59.93,99565.0,54.4838,54.4929,54.384,54.393,99565.0
2022-03-18 14:45:00,59.93,59.98,59.92,59.95,63240.0,54.393,54.4384,54.384,54.4112,63240.0
2022-03-18 14:50:00,59.95,60.0,59.94,59.98,64807.0,54.4112,54.4566,54.4021,54.4384,64807.0
2022-03-18 14:55:00,59.98,60.01,59.96,59.99,73896.0,54.4384,54.4656,54.4203,54.4475,73896.0
2022-03-18 15:00:00,59.98,60.03,59.96,60.03,96098.0,54.4384,54.4838,54.4203,54.4838,96098.0
2022-03-18 15:05:00,60.03,60.08,60.01,60.08,91825.0,54.4838,54.5292,54.4656,54.5292,91825.0
2022-03-18 15:10:00,60.07,60.1,60.05,60.09,109121.0,54.5201,54.5473,54.5019,54.5383,109121.0
2022-03-18 15:15:00,60.08,60.09,60.04,60.09,146661.0,54.5292,54.5383,54.4929,54.5383,146661.0
2022-03-18 15:20:00,60.09,60.14,60.07,60.12,130805.0,54.5383,54.5836,54.5201,54.5655,130805.0
2022-03-18 15:25:00,60.12,60.17,60.11,60.15,138593.0,54.5655,54.6109,54.5564,54.5927,138593.0
2022-03-18 15:30:00,60.15,60.2,60.13,60.19,196761.0,54.5927,54.6381,54.5746,54.629,196761.0
2022-03-18 15:35:00,60.19,60.19,60.06,60.07,255063.0,54.629,54.629,54.511,54.5201,255063.0
2022-03-18 15:40:00,60.08,60.2,60.06,60.2,263321.0,54.5292,54.6381,54.511,54.6381,263321.0
2022-03-18 15:45:00,60.19,60.22,60.15,60.22,394987.0,54.629,54.6562,54.5927,54.6562,394987.0
2022-03-18 15:50:00,60.21,60.21,59.88,60.12,759172.0,54.6472,54.6472,54.3477,54.5655,759172.0
2022-03-18 15:55:00,60.11,60.19,60.03,60.09,1161858.0,54.5564,54.629,54.4838,54.5383,1161858.0
2022-03-21 09:30:00,60.5,60.73,60.45,60.69,589301.0,54.9104,55.1191,54.865,55.0828,589301.0
2022-03-21 09:35:00,60.7,61.1,60.7,60.92,302929.0,55.0919,55.4549,55.0919,55.2916,302929.0
2022-03-21 09:40:00,60.91,60.91,60.61,60.63,253416.0,55.2825,55.2825,55.0102,55.0284,253416.0
2022-03-21 09:45:00,60.63,60.73,60.61,60.63,217653.0,55.0284,55.1191,55.0102,55.0284,217653.0
2022-03-21 09:50:00,60.62,60.81,60.62,60.74,221382.0,55.0193,55.1917,55.0193,55.1282,221382.0
2022-03-21 09:55:00,60.74,60.81,60.65,60.75,215362.0,55.1282,55.1917,55.0465,55.1373,215362.0
2022-03-21 10:00:00,60.75,60.83,60.69,60.8,128203.0,55.1373,55.2099,55.0828,55.1827,128203.0
2022-03-21 10:05:00,60.79,60.86,60.64,60.73,98420.0,55.1736,55.2371,55.0374,55.1191,98420.0
2022-03-21 10:10:00,60.74,60.85,60.68,60.83,78409.0,55.1282,55.228,55.0737,55.2099,78409.0
2022-03-21 10:15:00,60.82,60.94,60.8,60.88,174020.0,55.2008,55.3097,55.1827,55.2553,174020.0
2022-03-21 10:20:00,60.88,60.97,60.85,60.94,103590.0,55.2553,55.337,55.228,55.3097,103590.0
2022-03-21 10:25:00,60.94,60.98,60.86,60.97,148878.0,55.3097,55.346,55.2371,55.337,148878.0
2022-03-21 10:30:00,60.98,61.03,60.95,61.01,103642.0,55.346,55.3914,55.3188,55.3733,103642.0
2022-03-21 10:35:00,61.01,61.02,60.81,60.82,110653.0,55.3733,55.3823,55.1917,55.2008,110653.0
2022-03-21 10:40:00,60.81,60.84,60.76,60.84,125931.0,55.1917,55.219,55.1464,55.219,125931.0
2022-03-21 10:45:00,60.85,60.88,60.82,60.86,160748.0,55.228,55.2553,55.2008,55.2371,160748.0
2022-03-21 10:50:00,60.86,60.87,60.77,60.87,124094.0,55.2371,55.2462,55.1554,55.2462,124094.0
2022-03-21 10:55:00,60.86,60.92,60.81,60.84,107168.0,55.2371,55.2916,55.1917,55.219,107168.0
2022-03-21 11:00:00,60.85,60.91,60.76,60.77,136729.0,55.228,55.2825,55.1464,55.1554,136729.0
2022-03-21 11:05:00,60.77,60.82,60.75,60.8,203763.0,55.1554,55.2008,55.1373,55.1827,203763.0
2022-03-21 11:10:00,60.8,60.86,60.76,60.8,79294.0,55.1827,55.2371,55.1464,55.1827,79294.0
2022-03-21 11:15:00,60.81,60.86,60.69,60.7,162525.0,55.1917,55.2371,55.0828,55.0919,162525.0
2022-03-21 11:20:00,60.69,60.71,60.6,60.67,138750.0,55.0828,55.101,55.0011,55.0647,138750.0
2022-03-21 11:25:00,60.66,60.7,60.62,60.67,101570.0,55.0556,55.0919,55.0193,55.0647,101570.0
2022-03-21 11:30:00,60.66,60.71,60.65,60.68,119201.0,55.0556,55.101,55.0465,55.0737,119201.0
2022-03-21 11:35:00,60.68,60.68,60.52,60.55,132169.0,55.0737,55.0737,54.9285,54.9558,132169.0
2022-03-21 11:40:00,60.56,60.58,60.48,60.49,101406.0,54.9648,54.983,54.8922,54.9013,101406.0
2022-03-21 11:45:00,60.5,60.54,60.48,60.53,94314.0,54.9104,54.9467,54.8922,54.9376,94314.0
2022-03-21 11:50:00,60.52,60.54,60.4,60.41,102427.0,54.9285,54.9467,54.8196,54.8287,102427.0
2022-03-21 11:55:00,60.41,60.41,60.31,60.36,120462.0,54.8287,54.8287,54.7379,54.7833,120462.0
2022-03-21 12:00:00,60.36,60.4,60.32,60.39,92209.0,54.7833,54.8196,54.747,54.8105,92209.0
2022-03-21 12:05:00,60.4,60.47,60.38,60.44,95697.0,54.8196,54.8831,54.8015,54.8559,95697.0
2022-03-21 12:10:00,60.44,60.45,60.39,60.4,53596.0,54.8559,54.865,54.8105,54.8196,53596.0
2022-03-21 12:15:00,60.4,60.47,60.36,60.45,78170.0,54.8196,54.8831,54.7833,54.865,78170.0
2022-03-21 12:20:00,60.45,60.46,60.41,60.44,53875.0,54.865,54.8741,54.8287,54.8559,53875.0
2022-03-21 12:25:00,60.44,60.47,60.39,60.44,73016.0,54.8559,54.8831,54.8105,54.8559,73016.0
2022-03-21 12:30:00,60.43,60.43,60.26,60.31,230734.0,54.8468,54.8468,54.6925,54.7379,230734.0
2022-03-21 12:35:00,60.31,60.36,60.25,60.35,71723.0,54.7379,54.7833,54.6835,54.7742,71723.0
2022-03-21 12:40:00,60.34,60.35,60.28,60.34,105102.0,54.7652,54.7742,54.7107,54.7652,105102.0
2022-03-21 12:45:00,60.34,60.36,60.28,60.34,100226.0,54.7652,54.7833,54.7107,54.7652,100226.0
2022-03-21 12:50:00,60.34,60.35,60.26,60.28,90141.0,54.7652,54.7742,54.6925,54.7107,90141.0
2022-03-21 12:55:00,60.27,60.39,60.26,60.39,82049.0,54.7016,54.8105,54.6925,54.8105,82049.0
2022-03-21 13:00:00,60.38,60.39,60.3,60.3,83250.0,54.8015,54.8105,54.7289,54.7289,83250.0
2022-03-21 13:05:00,60.3,60.35,60.3,60.31,51726.0,54.7289,54.7742,54.7289,54.7379,51726.0
2022-03-21 13:10:00,60.3,60.36,60.24,60.31,88293.0,54.7289,54.7833,54.6744,54.7379,88293.0
2022-03-21 13:15:00,60.31,60.34,60.28,60.29,64299.0,54.7379,54.7652,54.7107,54.7198,64299.0
2022-03-21 13:20:00,60.29,60.38,60.28,60.38,56515.0,54.7198,54.8015,54.7107,54.8015,56515.0
2022-03-21 13:25:00,60.38,60.44,60.37,60.39,82460.0,54.8015,54.8559,54.7924,54.8105,82460.0
2022-03-21 13:30:00,60.39,60.46,60.37,60.41,52966.0,54.8105,54.8741,54.7924,54.8287,52966.0
2022-03-21 13:35:00,60.41,60.51,60.4,60.48,76621.0,54.8287,54.9194,54.8196,54.8922,76621.0
2022-03-21 13:40:00,60.48,60.49,60.38,60.42,92088.0,54.8922,54.9013,54.8015,54.8378,92088.0
2022-03-21 13:45:00,60.43,60.45,60.39,60.45,63693.0,54.8468,54.865,54.8105,54.865,63693.0
2022-03-21 13:50:00,60.45,60.45,60.37,60.4,96819.0,54.865,54.865,54.7924,54.8196,96819.0
2022-03-21 13:55:00,60.4,60.4,60.33,60.4,111057.0,54.8196,54.8196,54.7561,54.8196,111057.0
2022-03-21 14:00:00,60.39,60.44,60.36,60.36,88677.0,54.8105,54.8559,54.7833,54.7833,88677.0
2022-03-21 14:05:00,60.36,60.4,60.33,60.38,93037.0,54.7833,54.8196,54.7561,54.8015,93037.0
2022-03-21 14:10:00,60.38,60.39,60.32,60.33,85665.0,54.8015,54.8105,54.747,54.7561,85665.0
2022-03-21 14:15:00,60.34,60.35,60.29,60.32,69877.0,54.7652,54.7742,54.7198,54.747,69877.0
2022-03-21 14:20:00,60.33,60.36,60.31,60.35,104612.0,54.7561,54.7833,54.7379,54.7742,104612.0
2022-03-21 14:25:00,60.35,60.37,60.3,60.34,107110.0,54.7742,54.7924,54.7289,54.7652,107110.0
2022-03-21 14:30:00,60.34,60.38,60.28,60.38,115164.0,54.7652,54.8015,54.7107,54.8015,115164.0
2022-03-21 14:35:00,60.38,60.43,60.37,60.42,80085.0,54.8015,54.8468,54.7924,54.8378,80085.0
2022-03-21 14:40:00,60.42,60.45,60.38,60.44,94200.0,54.8378,54.865,54.8015,54.8559,94200.0
2022-03-21 14:45:00,60.45,60.5,60.42,60.46,108566.0,54.865,54.9104,54.8378,54.8741,108566.0
2022-03-21 14:50:00,60.46,60.49,60.44,60.45,54267.0,54.8741,54.9013,54.8559,54.865,54267.0
2022-03-21 14:55:00,60.45,60.45,60.39,60.42,89737.0,54.865,54.865,54.8105,54.8378,89737.0
2022-03-21 15:00:00,60.42,60.45,60.41,60.44,76097.0,54.8378,54.865,54.8287,54.8559,76097.0
2022-03-21 15:05:00,60.44,60.46,60.41,60.43,78292.0,54.8559,54.8741,54.8287,54.8468,78292.0
2022-03-21 15:10:00,60.43,60.47,60.42,60.47,75042.0,54.8468,54.8831,54.8378,54.8831,75042.0
2022-03-21 15:15:00,60.47,60.52,60.42,60.44,95759.0,54.8831,54.9285,54.8378,54.8559,95759.0
2022-03-21 15:20:00,60.43,60.47,60.41,60.47,85189.0,54.8468,54.8831,54.8287,54.8831,85189.0
2022-03-21 15:25:00,60.47,60.5,60.46,60.48,100332.0,54.8831,54.9104,54.8741,54.8922,100332.0
2022-03-21 15:30:00,60.48,60.5,60.41,60.44,194165.0,54.8922,54.9104,54.8287,54.8559,194165.0
2022-03-21 15:35:00,60.43,60.45,60.4,60.44,137400.0,54.8468,54.865,54.8196,54.8559,137400.0
2022-03-21 15:40:00,60.44,60.46,60.39,60.43,141877.0,54.8559,54.8741,54.8105,54.8468,141877.0
2022-03-21 15:45:00,60.43,60.44,60.39,60.41,194392.0,54.8468,54.8559,54.8105,54.8287,194392.0
2022-03-21 15:50:00,60.41,60.55,60.4,60.53,480837.0,54.8287,54.9558,54.8196,54.9376,480837.0
2022-03-21 15:55:00,60.53,60.61,60.5,60.59,785239.0,54.9376,55.0102,54.9104,54.9921,785239.0
2022-03-22 09:30:00,60.93,60.95,60.67,60.7,350807.0,55.3006,55.3188,55.0647,55.0919,350807.0
2022-03-22 09:35:00,60.71,60.86,60.65,60.69,138735.0,55.101,55.2371,55.0465,55.0828,138735.0
2022-03-22 09:40:00,60.7,60.82,60.62,60.65,255468.0,55.0919,55.2008,55.0193,55.0465,255468.0
2022-03-22 09:45:00,60.64,60.78,60.62,60.72,232169.0,55.0374,55.1645,55.0193,55.11,232169.0
2022-03-22 09:50:00,60.73,60.74,60.53,60.54,125460.0,55.1191,55.1282,54.9376,54.9467,125460.0
2022-03-22 09:55:00,60.54,60.61,60.44,60.45,292428.0,54.9467,55.0102,54.8559,54.865,292428.0
2022-03-22 10:00:00,60.46,60.51,60.29,60.33,299919.0,54.8741,54.9194,54.7198,54.7561,299919.0
2022-03-22 10:05:00,60.32,60.33,60.15,60.16,286196.0,54.747,54.7561,54.5927,54.6018,286196.0
2022-03-22 10:10:00,60.16,60.23,60.15,60.17,285684.0,54.6018,54.6653,54.5927,54.6109,285684.0
2022-03-22 10:15:00,60.17,60.2,60.05,60.11,325415.0,54.6109,54.6381,54.5019,54.5564,325415.0
2022-03-22 10:20:00,60.12,60.17,60.06,60.17,249049.0,54.5655,54.6109,54.511,54.6109,249049.0
2022-03-22 10:25:00,60.16,60.26,60.15,60.21,199175.0,54.6018,54.6925,54.5927,54.6472,199175.0
2022-03-22 10:30:00,60.21,60.21,60.06,60.13,222885.0,54.6472,54.6472,54.511,54.5746,222885.0
2022-03-22 10:35:00,60.13,60.21,60.12,60.2,160890.0,54.5746,54.6472,54.5655,54.6381,160890.0
2022-03-22 10:40:00,60.2,60.3,60.15,60.26,97344.0,54.6381,54.7289,54.5927,54.6925,97344.0
2022-03-22 10:45:00,60.27,60.28,60.21,60.28,136144.0,54.7016,54.7107,54.6472,54.7107,136144.0
2022-03-22 10:50:00,60.28,60.39,60.26,60.36,134184.0,54.7107,54.8105,54.6925,54.7833,134184.0
2022-03-22 10:55:00,60.37,60.37,60.26,60.3,59653.0,54.7924,54.7924,54.6925,54.7289,59653.0
2022-03-22 11:00:00,60.31,60.32,60.19,60.2,75856.0,54.7379,54.747,54.629,54.6381,75856.0
2022-03-22 11:05:00,60.2,60.32,60.19,60.3,148054.0,54.6381,54.747,54.629,54.7289,148054.0
2022-03-22 11:10:00,60.31,60.32,60.25,60.29,76420.0,54.7379,54.747,54.6835,54.7198,76420.0
2022-03-22 11:15:00,60.28,60.31,60.23,60.3,115808.0,54.7107,54.7379,54.6653,54.7289,115808.0
2022-03-22 11:20:00,60.3,60.36,60.29,60.31,136358.0,54.7289,54.7833,54.7198,54.7379,136358.0
2022-03-22 11:25:00,60.3,60.32,60.26,60.3,108286.0,54.7289,54.747,54.6925,54.7289,108286.0
2022-03-22 11:30:00,60.3,60.31,60.25,60.28,42543.0,54.7289,54.7379,54.6835,54.7107,42543.0
2022-03-22 11:35:00,60.28,60.29,60.24,60.26,60554.0,54.7107,54.7198,54.6744,54.6925,60554.0
2022-03-22 11:40:00,60.25,60.26,60.19,60.21,51345.0,54.6835,54.6925,54.629,54.6472,51345.0
2022-03-22 11:45:00,60.21,60.29,60.19,60.29,150702.0,54.6472,54.7198,54.629,54.7198,150702.0
2022-03-22 11:50:00,60.29,60.29,60.24,60.28,112557.0,54.7198,54.7198,54.6744,54.7107,112557.0
2022-03-22 11:55:00,60.28,60.37,60.27,60.36,162486.0,54.7107,54.7924,54.7016,54.7833,162486.0
2022-03-22 12:00:00,60.36,60.45,60.34,60.44,129106.0,54.7833,54.865,54.7652,54.8559,129106.0
2022-03-22 12:05:00,60.44,60.45,60.34,60.35,119257.0,54.8559,54.865,54.7652,54.7742,119257.0
2022-03-22 12:10:00,60.35,60.35,60.29,60.3,132985.0,54.7742,54.7742,54.7198,54.7289,132985.0
2022-03-22 12:15:00,60.31,60.34,60.28,60.29,112484.0,54.7379,54.7652,54.7107,54.7198,112484.0
2022-03-22 12:20:00,60.28,60.32,60.24,60.32,198333.0,54.7107,54.747,54.6744,54.747,198333.0
2022-03-22 12:25:00,60.31,60.32,60.25,60.29,106135.0,54.7379,54.747,54.6835,54.7198,106135.0
2022-03-22 12:30:00,60.28,60.49,60.25,60.49,76833.0,54.7107,54.9013,54.6835,54.9013,76833.0
2022-03-22 12:35:00,60.5,60.5,60.4,60.43,98355.0,54.9104,54.9104,54.8196,54.8468,98355.0
2022-03-22 12:40:00,60.43,60.47,60.42,60.45,58666.0,54.8468,54.8831,54.8378,54.865,58666.0
2022-03-22 12:45:00,60.45,60.48,60.44,60.46,53527.0,54.865,54.8922,54.8559,54.8741,53527.0
2022-03-22 12:50:00,60.46,60.58,60.46,60.57,78456.0,54.8741,54.983,54.8741,54.9739,78456.0
2022-03-22 12:55:00,60.57,60.67,60.53,60.67,192648.0,54.9739,55.0647,54.9376,55.0647,192648.0
2022-03-22 13:00:00,60.67,60.75,60.67,60.75,97361.0,55.0647,55.1373,55.0647,55.1373,97361.0
2022-03-22 13:05:00,60.75,60.77,60.73,60.76,88220.0,55.1373,55.1554,55.1191,55.1464,88220.0
2022-03-22 13:10:00,60.75,60.77,60.73,60.77,80984.0,55.1373,55.1554,55.1191,55.1554,80984.0
2022-03-22 13:15:00,60.77,60.82,60.75,60.78,152106.0,55.1554,55.2008,55.1373,55.1645,152106.0
2022-03-22 13:20:00,60.77,60.79,60.72,60.79,109825.0,55.1554,55.1736,55.11,55.1736,109825.0
2022-03-22 13:25:00,60.79,60.8,60.7,60.74,67291.0,55.1736,55.1827,55.0919,55.1282,67291.0
2022-03-22 13:30:00,60.73,60.79,60.73,60.77,60890.0,55.1191,55.1736,55.1191,55.1554,60890.0
2022-03-22 13:35:00,60.77,60.77,60.7,60.72,63723.0,55.1554,55.1554,55.0919,55.11,63723.0
2022-03-22 13:40:00,60.71,60.81,60.7,60.8,96946.0,55.101,55.1917,55.0919,55.1827,96946.0
2022-03-22 13:45:00,60.81,60.82,60.74,60.77,92339.0,55.1917,55.2008,55.1282,55.1554,92339.0
2022-03-22 13:50:00,60.78,60.79,60.71,60.73,59776.0,55.1645,55.1736,55.101,55.1191,59776.0
2022-03-22 13:55:00,60.72,60.78,60.69,60.72,64049.0,55.11,55.1645,55.0828,55.11,64049.0
2022-03-22 14:00:00,60.72,60.74,60.68,60.7,43766.0,55.11,55.1282,55.0737,55.0919,43766.0
2022-03-22 14:05:00,60.7,60.74,60.69,60.7,46634.0,55.0919,55.1282,55.0828,55.0919,46634.0
2022-03-22 14:10:00,60.7,60.73,60.68,60.69,50517.0,55.0919,55.1191,55.0737,55.0828,50517.0
2022-03-22 14:15:00,60.69,60.69,60.64,60.69,61419.0,55.0828,55.0828,55.0374,55.0828,61419.0
2022-03-22 14:20:00,60.69,60.69,60.6,60.62,84753.0,55.0828,55.0828,55.0011,55.0193,84753.0
2022-03-22 14:25:00,60.61,60.64,60.58,60.62,69227.0,55.0102,55.0374,54.983,55.0193,69227.0
2022-03-22 14:30:00,60.62,60.66,60.59,60.64,62726.0,55.0193,55.0556,54.9921,55.0374,62726.0
2022-03-22 14:35:00,60.64,60.67,60.59,60.63,96628.0,55.0374,55.0647,54.9921,55.0284,96628.0
2022-03-22 14:40:00,60.63,60.66,60.61,60.65,54332.0,55.0284,55.0556,55.0102,55.0465,54332.0
2022-03-22 14:45:00,60.65,60.66,60.56,60.57,40740.0,55.0465,55.0556,54.9648,54.9739,40740.0
2022-03-22 14:50:00,60.57,60.62,60.55,60.6,33033.0,54.9739,55.0193,54.9558,55.0011,33033.0
2022-03-22 14:55:00,60.6,60.63,60.58,60.6,52754.0,55.0011,55.0284,54.983,55.0011,52754.0
2022-03-22 15:00:00,60.59,60.68,60.57,60.68,134684.0,54.9921,55.0737,54.9739,55.0737,134684.0
2022-03-22 15:05:00,60.67,60.71,60.63,60.65,92008.0,55.0647,55.101,55.0284,55.0465,92008.0
2022-03-22 15:10:00,60.64,60.69,60.61,60.67,81447.0,55.0374,55.0828,55.0102,55.0647,81447.0
2022-03-22 15:15:00,60.67,60.75,60.67,60.71,81208.0,55.0647,55.1373,55.0647,55.101,81208.0
2022-03-22 15:20:00,60.71,60.78,60.7,60.76,59753.0,55.101,55.1645,55.0919,55.1464,59753.0
2022-03-22 15:25:00,60.77,60.8,60.75,60.79,83334.0,55.1554,55.1827,55.1373,55.1736,83334.0
2022-03-22 15:30:00,60.79,60.85,60.77,60.84,91864.0,55.1736,55.228,55.1554,55.219,91864.0
2022-03-22 15:35:00,60.84,60.88,60.81,60.82,131482.0,55.219,55.2553,55.1917,55.2008,131482.0
2022-03-22 15:40:00,60.82,60.83,60.78,60.81,120873.0,55.2008,55.2099,55.1645,55.1917,120873.0
2022-03-22 15:45:00,60.81,60.93,60.8,60.93,274774.0,55.1917,55.3006,55.1827,55.3006,274774.0
2022-03-22 15:50:00,60.93,60.93,60.76,60.77,388447.0,55.3006,55.3006,55.1464,55.1554,388447.0
2022-03-22 15:55:00,60.77,60.86,60.74,60.8,774074.0,55.1554,55.2371,55.1282,55.1827,774074.0
2022-03-23 09:30:00,60.75,60.95,60.71,60.78,410572.0,55.1373,55.3188,55.101,55.1645,410572.0
2022-03-23 09:35:00,60.79,60.82,60.7,60.77,131610.0,55.1736,55.2008,55.0919,55.1554,131610.0
2022-03-23 09:40:00,60.76,60.79,60.66,60.71,109075.0,55.1464,55.1736,55.0556,55.101,109075.0
2022-03-23 09:45:00,60.7,60.78,60.67,60.75,230497.0,55.0919,55.1645,55.0647,55.1373,230497.0
2022-03-23 09:50:00,60.75,60.96,60.75,60.84,231790.0,55.1373,55.3279,55.1373,55.219,231790.0
2022-03-23 09:55:00,60.85,60.93,60.84,60.92,123435.0,55.228,55.3006,55.219,55.2916,123435.0
2022-03-23 10:00:00,60.91,60.98,60.9,60.97,204788.0,55.2825,55.346,55.2734,55.337,204788.0
2022-03-23 10:05:00,60.97,60.97,60.89,60.92,225996.0,55.337,55.337,55.2643,55.2916,225996.0
2022-03-23 10:10:00,60.92,60.96,60.86,60.92,158255.0,55.2916,55.3279,55.2371,55.2916,158255.0
2022-03-23 10:15:00,60.91,60.92,60.76,60.79,142257.0,55.2825,55.2916,55.1464,55.1736,142257.0
2022-03-23 10:20:00,60.79,60.82,60.73,60.82,167506.0,55.1736,55.2008,55.1191,55.2008,167506.0
2022-03-23 10:25:00,60.82,60.86,60.79,60.82,91828.0,55.2008,55.2371,55.1736,55.2008,91828.0
2022-03-23 10:30:00,60.81,60.84,60.76,60.76,99825.0,55.1917,55.219,55.1464,55.1464,99825.0
2022-03-23 10:35:00,60.77,60.8,60.71,60.71,72591.0,55.1554,55.1827,55.101,55.101,72591.0
2022-03-23 10:40:00,60.71,60.76,60.7,60.73,105473.0,55.101,55.1464,55.0919,55.1191,105473.0
2022-03-23 10:45:00,60.73,60.79,60.72,60.75,61356.0,55.1191,55.1736,55.11,55.1373,61356.0
2022-03-23 10:50:00,60.75,60.75,60.55,60.72,119818.0,55.1373,55.1373,54.9558,55.11,119818.0
2022-03-23 10:55:00,60.71,60.73,60.59,60.62,56587.0,55.101,55.1191,54.9921,55.0193,56587.0
2022-03-23 11:00:00,60.62,60.73,60.61,60.68,99373.0,55.0193,55.1191,55.0102,55.0737,99373.0
2022-03-23 11:05:00,60.68,60.68,60.58,60.67,57901.0,55.0737,55.0737,54.983,55.0647,57901.0
2022-03-23 11:10:00,60.66,60.68,60.6,60.67,149638.0,55.0556,55.0737,55.0011,55.0647,149638.0
2022-03-23 11:15:00,60.68,60.72,60.63,60.65,83323.0,55.0737,55.11,55.0284,55.0465,83323.0
2022-03-23 11:20:00,60.65,60.65,60.49,60.58,77883.0,55.0465,55.0465,54.9013,54.983,77883.0
2022-03-23 11:25:00,60.59,60.59,60.51,60.55,98935.0,54.9921,54.9921,54.9194,54.9558,98935.0
2022-03-23 11:30:00,60.55,60.57,60.47,60.48,106755.0,54.9558,54.9739,54.8831,54.8922,106755.0
2022-03-23 11:35:00,60.47,60.48,60.4,60.43,124641.0,54.8831,54.8922,54.8196,54.8468,124641.0
2022-03-23 11:40:00,60.43,60.45,60.38,60.42,147703.0,54.8468,54.865,54.8015,54.8378,147703.0
2022-03-23 11:45:00,60.42,60.49,60.42,60.44,144369.0,54.8378,54.9013,54.8378,54.8559,144369.0
2022-03-23 11:50:00,60.45,60.45,60.35,60.36,115153.0,54.865,54.865,54.7742,54.7833,115153.0
2022-03-23 11:55:00,60.36,60.37,60.25,60.25,116106.0,54.7833,54.7924,54.6835,54.6835,116106.0
2022-03-23 12:00:00,60.25,60.3,60.2,60.23,385195.0,54.6835,54.7289,54.6381,54.6653,385195.0
2022-03-23 12:05:00,60.24,60.31,60.23,60.28,112025.0,54.6744,54.7379,54.6653,54.7107,112025.0
2022-03-23 12:10:00,60.29,60.29,60.19,60.19,148758.0,54.7198,54.7198,54.629,54.629,148758.0
2022-03-23 12:15:00,60.19,60.24,60.14,60.2,159289.0,54.629,54.6744,54.5836,54.6381,159289.0
2022-03-23 12:20:00,60.19,60.2,60.09,60.15,264580.0,54.629,54.6381,54.5383,54.5927,264580.0
2022-03-23 12:25:00,60.15,60.15,60.01,60.01,255832.0,54.5927,54.5927,54.4656,54.4656,255832.0
2022-03-23 12:30:00,60.02,60.03,59.99,60.01,395296.0,54.4747,54.4838,54.4475,54.4656,395296.0
2022-03-23 12:35:00,60.01,60.17,60.01,60.15,248119.0,54.4656,54.6109,54.4656,54.5927,248119.0
2022-03-23 12:40:00,60.15,60.3,60.13,60.27,116076.0,54.5927,54.7289,54.5746,54.7016,116076.0
2022-03-23 12:45:00,60.27,60.27,60.15,60.17,119676.0,54.7016,54.7016,54.5927,54.6109,119676.0
2022-03-23 12:50:00,60.16,60.26,60.14,60.21,70177.0,54.6018,54.6925,54.5836,54.6472,70177.0
2022-03-23 12:55:00,60.21,60.27,60.18,60.25,53636.0,54.6472,54.7016,54.6199,54.6835,53636.0
2022-03-23 13:00:00,60.24,60.26,60.21,60.26,54194.0,54.6744,54.6925,54.6472,54.6925,54194.0
2022-03-23 13:05:00,60.26,60.33,60.25,60.31,109530.0,54.6925,54.7561,54.6835,54.7379,109530.0
2022-03-23 13:10:00,60.31,60.33,60.21,60.25,48001.0,54.7379,54.7561,54.6472,54.6835,48001.0
2022-03-23 13:15:00,60.26,60.32,60.26,60.27,62107.0,54.6925,54.747,54.6925,54.7016,62107.0
2022-03-23 13:20:00,60.27,60.34,60.25,60.31,151458.0,54.7016,54.7652,54.6835,54.7379,151458.0
2022-03-23 13:25:00,60.32,60.44,60.3,60.41,155465.0,54.747,54.8559,54.7289,54.8287,155465.0
2022-03-23 13:30:00,60.4,60.41,60.28,60.35,181465.0,54.8196,54.8287,54.7107,54.7742,181465.0
2022-03-23 13:35:00,60.36,60.37,60.29,60.31,51089.0,54.7833,54.7924,54.7198,54.7379,51089.0
2022-03-23 13:40:00,60.31,60.39,60.31,60.38,47082.0,54.7379,54.8105,54.7379,54.8015,47082.0
2022-03-23 13:45:00,60.39,60.46,60.38,60.46,73708.0,54.8105,54.8741,54.8015,54.8741,73708.0
2022-03-23 13:50:00,60.45,60.47,60.41,60.46,66610.0,54.865,54.8831,54.8287,54.8741,66610.0
2022-03-23 13:55:00,60.46,60.5,60.42,60.46,116449.0,54.8741,54.9104,54.8378,54.8741,116449.0
2022-03-23 14:00:00,60.46,60.54,60.45,60.54,63520.0,54.8741,54.9467,54.865,54.9467,63520.0
2022-03-23 14:05:00,60.54,60.59,60.54,60.56,63679.0,54.9467,54.9921,54.9467,54.9648,63679.0
2022-03-23 14:10:00,60.57,60.57,60.53,60.54,64964.0,54.9739,54.9739,54.9376,54.9467,64964.0
2022-03-23 14:15:00,60.55,60.6,60.54,60.56,105056.0,54.9558,55.0011,54.9467,54.9648,105056.0
2022-03-23 14:20:00,60.57,60.65,60.56,60.64,94294.0,54.9739,55.0465,54.9648,55.0374,94294.0
2022-03-23 14:25:00,60.65,60.68,60.61,60.68,55556.0,55.0465,55.0737,55.0102,55.0737,55556.0
2022-03-23 14:30:00,60.67,60.68,60.6,60.61,43354.0,55.0647,55.0737,55.0011,55.0102,43354.0
2022-03-23 14:35:00,60.6,60.61,60.54,60.58,80932.0,55.0011,55.0102,54.9467,54.983,80932.0
2022-03-23 14:40:00,60.58,60.66,60.57,60.59,105236.0,54.983,55.0556,54.9739,54.9921,105236.0
2022-03-23 14:45:00,60.59,60.59,60.52,60.56,104463.0,54.9921,54.9921,54.9285,54.9648,104463.0
2022-03-23 14:50:00,60.56,60.57,60.5,60.56,97609.0,54.9648,54.9739,54.9104,54.9648,97609.0
2022-03-23 14:55:00,60.57,60.64,60.56,60.59,69206.0,54.9739,55.0374,54.9648,54.9921,69206.0
2022-03-23 15:00:00,60.6,60.61,60.55,60.55,62415.0,55.0011,55.0102,54.9558,54.9558,62415.0
2022-03-23 15:05:00,60.55,60.58,60.54,60.58,58173.0,54.9558,54.983,54.9467,54.983,58173.0
2022-03-23 15:10:00,60.57,60.6,60.56,60.59,40766.0,54.9739,55.0011,54.9648,54.9921,40766.0
2022-03-23 15:15:00,60.6,60.62,60.55,60.59,78863.0,55.0011,55.0193,54.9558,54.9921,78863.0
2022-03-23 15:20:00,60.59,60.59,60.52,60.53,141206.0,54.9921,54.9921,54.9285,54.9376,141206.0
2022-03-23 15:25:00,60.53,60.6,60.52,60.6,82728.0,54.9376,55.0011,54.9285,55.0011,82728.0
2022-03-23 15:30:00,60.6,60.61,60.53,60.54,97036.0,55.0011,55.0102,54.9376,54.9467,97036.0
2022-03-23 15:35:00,60.54,60.56,60.44,60.44,138890.0,54.9467,54.9648,54.8559,54.8559,138890.0
2022-03-23 15:40:00,60.44,60.54,60.4,60.54,164561.0,54.8559,54.9467,54.8196,54.9467,164561.0
2022-03-23 15:45:00,60.53,60.54,60.46,60.48,265466.0,54.9376,54.9467,54.8741,54.8922,265466.0
2022-03-23 15:50:00,60.47,60.47,60.39,60.4,337039.0,54.8831,54.8831,54.8105,54.8196,337039.0
2022-03-23 15:55:00,60.41,60.46,60.37,60.37,642201.0,54.8287,54.8741,54.7924,54.7924,642201.0
2022-03-24 09:30:00,60.64,60.71,60.56,60.63,284518.0,55.0374,55.101,54.9648,55.0284,284518.0
2022-03-24 09:35:00,60.63,60.69,60.6,60.65,96728.0,55.0284,55.0828,55.0011,55.0465,96728.0
2022-03-24 09:40:00,60.65,60.65,60.47,60.52,111461.0,55.0465,55.0465,54.8831,54.9285,111461.0
2022-03-24 09:45:00,60.52,60.66,60.49,60.65,103859.0,54.9285,55.0556,54.9013,55.0465,103859.0
2022-03-24 09:50:00,60.65,60.67,60.49,60.55,147224.0,55.0465,55.0647,54.9013,54.9558,147224.0
2022-03-24 09:55:00,60.55,60.56,60.45,60.53,51391.0,54.9558,54.9648,54.865,54.9376,51391.0
2022-03-24 10:00:00,60.51,60.56,60.47,60.54,56175.0,54.9194,54.9648,54.8831,54.9467,56175.0
2022-03-24 10:05:00,60.53,60.66,60.51,60.66,89208.0,54.9376,55.0556,54.9194,55.0556,89208.0
2022-03-24 10:10:00,60.66,60.75,60.64,60.74,108653.0,55.0556,55.1373,55.0374,55.1282,108653.0
2022-03-24 10:15:00,60.74,60.84,60.71,60.8,121671.0,55.1282,55.219,55.101,55.1827,121671.0
2022-03-24 10:20:00,60.8,60.81,60.7,60.72,92050.0,55.1827,55.1917,55.0919,55.11,92050.0
2022-03-24 10:25:00,60.73,60.76,60.68,60.69,123139.0,55.1191,55.1464,55.0737,55.0828,123139.0
2022-03-24 10:30:00,60.7,60.81,60.69,60.77,72990.0,55.0919,55.1917,55.0828,55.1554,72990.0
2022-03-24 10:35:00,60.78,60.78,60.7,60.75,64921.0,55.1645,55.1645,55.0919,55.1373,64921.0
2022-03-24 10:40:00,60.75,60.8,60.67,60.78,119270.0,55.1373,55.1827,55.0647,55.1645,119270.0
2022-03-24 10:45:00,60.79,60.79,60.64,60.65,145608.0,55.1736,55.1736,55.0374,55.0465,145608.0
2022-03-24 10:50:00,60.64,60.65,60.6,60.62,60898.0,55.0374,55.0465,55.0011,55.0193,60898.0
2022-03-24 10:55:00,60.61,60.68,60.57,60.65,149487.0,55.0102,55.0737,54.9739,55.0465,149487.0
2022-03-24 11:00:00,60.66,60.81,60.65,60.78,143782.0,55.0556,55.1917,55.0465,55.1645,143782.0
2022-03-24 11:05:00,60.78,60.78,60.67,60.71,99992.0,55.1645,55.1645,55.0647,55.101,99992.0
2022-03-24 11:10:00,60.72,60.74,60.68,60.71,57171.0,55.11,55.1282,55.0737,55.101,57171.0
2022-03-24 11:15:00,60.71,60.74,60.66,60.7,65670.0,55.101,55.1282,55.0556,55.0919,65670.0
2022-03-24 11:20:00,60.7,60.72,60.63,60.66,56369.0,55.0919,55.11,55.0284,55.0556,56369.0
2022-03-24 11:25:00,60.66,60.72,60.64,60.7,52713.0,55.0556,55.11,55.0374,55.0919,52713.0
2022-03-24 11:30:00,60.7,60.72,60.67,60.68,38966.0,55.0919,55.11,55.0647,55.0737,38966.0
2022-03-24 11:35:00,60.68,60.77,60.68,60.77,51853.0,55.0737,55.1554,55.0737,55.1554,51853.0
2022-03-24 11:40:00,60.76,60.84,60.75,60.82,51499.0,55.1464,55.219,55.1373,55.2008,51499.0
2022-03-24 11:45:00,60.82,60.82,60.74,60.8,139626.0,55.2008,55.2008,55.1282,55.1827,139626.0
2022-03-24 11:50:00,60.81,60.86,60.78,60.85,94694.0,55.1917,55.2371,55.1645,55.228,94694.0
2022-03-24 11:55:00,60.84,60.86,60.82,60.84,76304.0,55.219,55.2371,55.2008,55.219,76304.0
2022-03-24 12:00:00,60.84,60.87,60.83,60.87,56046.0,55.219,55.2462,55.2099,55.2462,56046.0
2022-03-24 12:05:00,60.86,60.89,60.83,60.86,63452.0,55.2371,55.2643,55.2099,55.2371,63452.0
2022-03-24 12:10:00,60.86,60.86,60.74,60.75,55589.0,55.2371,55.2371,55.1282,55.1373,55589.0
2022-03-24 12:15:00,60.76,60.76,60.66,60.67,131387.0,55.1464,55.1464,55.0556,55.0647,131387.0
2022-03-24 12:20:00,60.66,60.66,60.55,60.56,54911.0,55.0556,55.0556,54.9558,54.9648,54911.0
2022-03-24 12:25:00,60.56,60.63,60.53,60.6,138059.0,54.9648,55.0284,54.9376,55.0011,138059.0
2022-03-24 12:30:00,60.59,60.63,60.57,60.59,76408.0,54.9921,55.0284,54.9739,54.9921,76408.0
2022-03-24 12:35:00,60.6,60.67,60.58,60.65,104248.0,55.0011,55.0647,54.983,55.0465,104248.0
2022-03-24 12:40:00,60.65,60.68,60.64,60.67,55207.0,55.0465,55.0737,55.0374,55.0647,55207.0
2022-03-24 12:45:00,60.66,60.7,60.65,60.68,36052.0,55.0556,55.0919,55.0465,55.0737,36052.0
2022-03-24 12:50:00,60.68,60.77,60.66,60.74,122927.0,55.0737,55.1554,55.0556,55.1282,122927.0
2022-03-24 12:55:00,60.73,60.74,60.69,60.71,80840.0,55.1191,55.1282,55.0828,55.101,80840.0
2022-03-24 13:00:00,60.71,60.73,60.67,60.71,61107.0,55.101,55.1191,55.0647,55.101,61107.0
2022-03-24 13:05:00,60.71,60.76,60.71,60.73,60248.0,55.101,55.1464,55.101,55.1191,60248.0
2022-03-24 13:10:00,60.74,60.76,60.71,60.75,27382.0,55.1282,55.1464,55.101,55.1373,27382.0
2022-03-24 13:15:00,60.75,60.82,60.74,60.8,89255.0,55.1373,55.2008,55.1282,55.1827,89255.0
2022-03-24 13:20:00,60.8,60.84,60.8,60.84,54286.0,55.1827,55.219,55.1827,55.219,54286.0
2022-03-24 13:25:00,60.83,60.86,60.81,60.84,57131.0,55.2099,55.2371,55.1917,55.219,57131.0
2022-03-24 13:30:00,60.84,60.85,60.8,60.82,45820.0,55.219,55.228,55.1827,55.2008,45820.0
2022-03-24 13:35:00,60.82,60.85,60.8,60.83,44926.0,55.2008,55.228,55.1827,55.2099,44926.0
2022-03-24 13:40:00,60.82,60.87,60.8,60.85,64931.0,55.2008,55.2462,55.1827,55.228,64931.0
2022-03-24 13:45:00,60.85,60.89,60.85,60.89,47878.0,55.228,55.2643,55.228,55.2643,47878.0
2022-03-24 13:50:00,60.89,60.9,60.83,60.85,66893.0,55.2643,55.2734,55.2099,55.228,66893.0
2022-03-24 13:55:00,60.85,60.85,60.81,60.82,53432.0,55.228,55.228,55.1917,55.2008,53432.0
2022-03-24 14:00:00,60.82,60.86,60.81,60.86,66088.0,55.2008,55.2371,55.1917,55.2371,66088.0
2022-03-24 14:05:00,60.86,60.91,60.83,60.88,46270.0,55.2371,55.2825,55.2099,55.2553,46270.0
2022-03-24 14:10:00,60.88,60.94,60.85,60.93,46184.0,55.2553,55.3097,55.228,55.3006,46184.0
2022-03-24 14:15:00,60.93,60.96,60.92,60.93,40422.0,55.3006,55.3279,55.2916,55.3006,40422.0
2022-03-24 14:20:00,60.92,60.93,60.89,60.91,37839.0,55.2916,55.3006,55.2643,55.2825,37839.0
2022-03-24 14:25:00,60.92,60.92,60.85,60.87,37052.0,55.2916,55.2916,55.228,55.2462,37052.0
2022-03-24 14:30:00,60.87,60.88,60.8,60.81,47974.0,55.2462,55.2553,55.1827,55.1917,47974.0
2022-03-24 14:35:00,60.81,60.85,60.8,60.85,55971.0,55.1917,55.228,55.1827,55.228,55971.0
2022-03-24 14:40:00,60.85,60.89,60.82,60.83,60132.0,55.228,55.2643,55.2008,55.2099,60132.0
2022-03-24 14:45:00,60.83,60.84,60.76,60.8,56885.0,55.2099,55.219,55.1464,55.1827,56885.0
2022-03-24 14:50:00,60.81,60.85,60.79,60.84,63131.0,55.1917,55.228,55.1736,55.219,63131.0
2022-03-24 14:55:00,60.84,60.87,60.82,60.86,69447.0,55.219,55.2462,55.2008,55.2371,69447.0
2022-03-24 15:00:00,60.86,60.86,60.8,60.83,71643.0,55.2371,55.2371,55.1827,55.2099,71643.0
2022-03-24 15:05:00,60.83,60.89,60.82,60.87,129661.0,55.2099,55.2643,55.2008,55.2462,129661.0
2022-03-24 15:10:00,60.86,60.93,60.85,60.93,56619.0,55.2371,55.3006,55.228,55.3006,56619.0
2022-03-24 15:15:00,60.93,60.94,60.85,60.87,110377.0,55.3006,55.3097,55.228,55.2462,110377.0
2022-03-24 15:20:00,60.87,60.92,60.86,60.86,96902.0,55.2462,55.2916,55.2371,55.2371,96902.0
2022-03-24 15:25:00,60.87,60.9,60.84,60.88,168173.0,55.2462,55.2734,55.219,55.2553,168173.0
2022-03-24 15:30:00,60.88,60.88,60.81,60.81,109267.0,55.2553,55.2553,55.1917,55.1917,109267.0
2022-03-24 15:35:00,60.81,60.84,60.8,60.83,129711.0,55.1917,55.219,55.1827,55.2099,129711.0
2022-03-24 15:40:00,60.82,60.83,60.75,60.8,198930.0,55.2008,55.2099,55.1373,55.1827,198930.0
2022-03-24 15:45:00,60.79,60.88,60.76,60.87,261528.0,55.1736,55.2553,55.1464,55.2462,261528.0
2022-03-24 15:50:00,60.86,61.02,60.85,60.99,469752.0,55.2371,55.3823,55.228,55.3551,469752.0
2022-03-24 15:55:00,60.98,61.0,60.96,60.96,682087.0,55.346,55.3642,55.3279,55.3279,682087.0
2022-03-25 09:30:00,61.12,61.29,61.05,61.23,297144.0,55.4731,55.6274,55.4096,55.5729,297144.0
2022-03-25 09:35:00,61.23,61.34,61.21,61.31,117301.0,55.5729,55.6728,55.5548,55.6455,117301.0
2022-03-25 09:40:00,61.3,61.34,61.22,61.27,177655.0,55.6365,55.6728,55.5639,55.6092,177655.0
2022-03-25 09:45:00,61.27,61.32,61.21,61.3,94558.0,55.6092,55.6546,55.5548,55.6365,94558.0
2022-03-25 09:50:00,61.29,61.36,61.24,61.34,100294.0,55.6274,55.6909,55.582,55.6728,100294.0
2022-03-25 09:55:00,61.34,61.42,61.32,61.36,98158.0,55.6728,55.7454,55.6546,55.6909,98158.0
2022-03-25 10:00:00,61.37,61.44,61.36,61.37,80314.0,55.7,55.7635,55.6909,55.7,80314.0
2022-03-25 10:05:00,61.37,61.41,61.32,61.38,134811.0,55.7,55.7363,55.6546,55.7091,134811.0
2022-03-25 10:10:00,61.38,61.45,61.33,61.38,102151.0,55.7091,55.7726,55.6637,55.7091,102151.0
2022-03-25 10:15:00,61.38,61.48,61.38,61.47,57606.0,55.7091,55.7998,55.7091,55.7908,57606.0
2022-03-25 10:20:00,61.46,61.58,61.45,61.58,128923.0,55.7817,55.8906,55.7726,55.8906,128923.0
2022-03-25 10:25:00,61.57,61.59,61.52,61.55,75968.0,55.8815,55.8997,55.8361,55.8634,75968.0
2022-03-25 10:30:00,61.55,61.59,61.49,61.58,78989.0,55.8634,55.8997,55.8089,55.8906,78989.0
2022-03-25 10:35:00,61.58,61.61,61.54,61.57,174655.0,55.8906,55.9178,55.8543,55.8815,174655.0
2022-03-25 10:40:00,61.58,61.6,61.54,61.58,81847.0,55.8906,55.9087,55.8543,55.8906,81847.0
2022-03-25 10:45:00,61.58,61.6,61.48,61.49,39565.0,55.8906,55.9087,55.7998,55.8089,39565.0
2022-03-25 10:50:00,61.49,61.55,61.47,61.53,46878.0,55.8089,55.8634,55.7908,55.8452,46878.0
2022-03-25 10:55:00,61.54,61.57,61.5,61.52,47211.0,55.8543,55.8815,55.818,55.8361,47211.0
2022-03-25 11:00:00,61.53,61.54,61.43,61.48,104040.0,55.8452,55.8543,55.7545,55.7998,104040.0
2022-03-25 11:05:00,61.48,61.49,61.34,61.34,41423.0,55.7998,55.8089,55.6728,55.6728,41423.0
2022-03-25 11:10:00,61.34,61.34,61.22,61.29,130479.0,55.6728,55.6728,55.5639,55.6274,130479.0
2022-03-25 11:15:00,61.3,61.33,61.25,61.28,50631.0,55.6365,55.6637,55.5911,55.6183,50631.0
2022-03-25 11:20:00,61.29,61.31,61.24,61.24,41212.0,55.6274,55.6455,55.582,55.582,41212.0
2022-03-25 11:25:00,61.23,61.24,61.14,61.2,99871.0,55.5729,55.582,55.4912,55.5457,99871.0
2022-03-25 11:30:00,61.2,61.23,61.13,61.21,71138.0,55.5457,55.5729,55.4822,55.5548,71138.0
2022-03-25 11:35:00,61.22,61.26,61.16,61.22,133722.0,55.5639,55.6002,55.5094,55.5639,133722.0
2022-03-25 11:40:00,61.21,61.28,61.14,61.17,97161.0,55.5548,55.6183,55.4912,55.5185,97161.0
2022-03-25 11:45:00,61.18,61.2,61.13,61.15,80335.0,55.5275,55.5457,55.4822,55.5003,80335.0
2022-03-25 11:50:00,61.15,61.21,61.1,61.12,48344.0,55.5003,55.5548,55.4549,55.4731,48344.0
2022-03-25 11:55:00,61.12,61.14,61.07,61.12,46071.0,55.4731,55.4912,55.4277,55.4731,46071.0
2022-03-25 12:00:00,61.13,61.23,61.12,61.23,34138.0,55.4822,55.5729,55.4731,55.5729,34138.0
2022-03-25 12:05:00,61.22,61.29,61.21,61.24,86219.0,55.5639,55.6274,55.5548,55.582,86219.0
2022-03-25 12:10:00,61.23,61.26,61.2,61.21,40572.0,55.5729,55.6002,55.5457,55.5548,40572.0
2022-03-25 12:15:00,61.21,61.24,61.18,61.22,44354.0,55.5548,55.582,55.5275,55.5639,44354.0
2022-03-25 12:20:00,61.21,61.22,61.18,61.2,27102.0,55.5548,55.5639,55.5275,55.5457,27102.0
2022-03-25 12:25:00,61.2,61.22,61.18,61.2,33571.0,55.5457,55.5639,55.5275,55.5457,33571.0
2022-03-25 12:30:00,61.2,61.2,61.14,61.19,51679.0,55.5457,55.5457,55.4912,55.5366,51679.0
2022-03-25 12:35:00,61.2,61.2,61.07,61.08,45383.0,55.5457,55.5457,55.4277,55.4368,45383.0
2022-03-25 12:40:00,61.09,61.19,61.08,61.17,31518.0,55.4459,55.5366,55.4368,55.5185,31518.0
2022-03-25 12:45:00,61.17,61.19,61.14,61.18,41986.0,55.5185,55.5366,55.4912,55.5275,41986.0
2022-03-25 12:50:00,61.18,61.19,61.11,61.14,57433.0,55.5275,55.5366,55.464,55.4912,57433.0
2022-03-25 12:55:00,61.14,61.21,61.13,61.2,21333.0,55.4912,55.5548,55.4822,55.5457,21333.0
2022-03-25 13:00:00,61.2,61.23,61.18,61.2,29611.0,55.5457,55.5729,55.5275,55.5457,29611.0
2022-03-25 13:05:00,61.2,61.27,61.2,61.26,62001.0,55.5457,55.6092,55.5457,55.6002,62001.0
2022-03-25 13:10:00,61.25,61.25,61.2,61.21,26630.0,55.5911,55.5911,55.5457,55.5548,26630.0
2022-03-25 13:15:00,61.21,61.24,61.19,61.23,43785.0,55.5548,55.582,55.5366,55.5729,43785.0
2022-03-25 13:20:00,61.23,61.25,61.18,61.23,64896.0,55.5729,55.5911,55.5275,55.5729,64896.0
2022-03-25 13:25:00,61.23,61.3,61.23,61.29,37335.0,55.5729,55.6365,55.5729,55.6274,37335.0
2022-03-25 13:30:00,61.3,61.31,61.26,61.28,38951.0,55.6365,55.6455,55.6002,55.6183,38951.0
2022-03-25 13:35:00,61.28,61.29,61.25,61.27,40227.0,55.6183,55.6274,55.5911,55.6092,40227.0
2022-03-25 13:40:00,61.28,61.28,61.21,61.25,34993.0,55.6183,55.6183,55.5548,55.5911,34993.0
2022-03-25 13:45:00,61.26,61.31,61.21,61.31,65473.0,55.6002,55.6455,55.5548,55.6455,65473.0
2022-03-25 13:50:00,61.31,61.35,61.31,61.34,37971.0,55.6455,55.6818,55.6455,55.6728,37971.0
2022-03-25 13:55:00,61.34,61.39,61.33,61.36,57628.0,55.6728,55.7181,55.6637,55.6909,57628.0
2022-03-25 14:00:00,61.36,61.39,61.33,61.38,64217.0,55.6909,55.7181,55.6637,55.7091,64217.0
2022-03-25 14:05:00,61.38,61.43,61.36,61.37,87541.0,55.7091,55.7545,55.6909,55.7,87541.0
2022-03-25 14:10:00,61.36,61.4,61.35,61.4,54308.0,55.6909,55.7272,55.6818,55.7272,54308.0
2022-03-25 14:15:00,61.4,61.42,61.37,61.4,42170.0,55.7272,55.7454,55.7,55.7272,42170.0
2022-03-25 14:20:00,61.4,61.41,61.37,61.39,30399.0,55.7272,55.7363,55.7,55.7181,30399.0
2022-03-25 14:25:00,61.4,61.42,61.38,61.4,48288.0,55.7272,55.7454,55.7091,55.7272,48288.0
2022-03-25 14:30:00,61.4,61.42,61.39,61.41,37377.0,55.7272,55.7454,55.7181,55.7363,37377.0
2022-03-25 14:35:00,61.41,61.43,61.38,61.43,48370.0,55.7363,55.7545,55.7091,55.7545,48370.0
2022-03-25 14:40:00,61.43,61.44,61.41,61.43,20497.0,55.7545,55.7635,55.7363,55.7545,20497.0
2022-03-25 14:45:00,61.43,61.45,61.41,61.43,61030.0,55.7545,55.7726,55.7363,55.7545,61030.0
2022-03-25 14:50:00,61.43,61.47,61.41,61.46,32106.0,55.7545,55.7908,55.7363,55.7817,32106.0
2022-03-25 14:55:00,61.46,61.48,61.43,61.44,50943.0,55.7817,55.7998,55.7545,55.7635,50943.0
2022-03-25 15:00:00,61.43,61.44,61.37,61.39,58499.0,55.7545,55.7635,55.7,55.7181,58499.0
2022-03-25 15:05:00,61.4,61.43,61.36,61.38,55611.0,55.7272,55.7545,55.6909,55.7091,55611.0
2022-03-25 15:10:00,61.38,61.45,61.38,61.44,60474.0,55.7091,55.7726,55.7091,55.7635,60474.0
2022-03-25 15:15:00,61.44,61.45,61.39,61.4,53088.0,55.7635,55.7726,55.7181,55.7272,53088.0
2022-03-25 15:20:00,61.4,61.42,61.37,61.42,55300.0,55.7272,55.7454,55.7,55.7454,55300.0
2022-03-25 15:25:00,61.42,61.43,61.37,61.38,85253.0,55.7454,55.7545,55.7,55.7091,85253.0
2022-03-25 15:30:00,61.37,61.39,61.34,61.36,90281.0,55.7,55.7181,55.6728,55.6909,90281.0
2022-03-25 15:35:00,61.36,61.4,61.35,61.36,112796.0,55.6909,55.7272,55.6818,55.6909,112796.0
2022-03-25 15:40:00,61.36,61.4,61.33,61.33,134817.0,55.6909,55.7272,55.6637,55.6637,134817.0
2022-03-25 15:45:00,61.34,61.43,61.33,61.42,169384.0,55.6728,55.7545,55.6637,55.7454,169384.0
2022-03-25 15:50:00,61.42,61.48,61.39,61.47,278691.0,55.7454,55.7998,55.7181,55.7908,278691.0
2022-03-25 15:55:00,61.47,61.55,61.46,61.54,568828.0,55.7908,55.8634,55.7817,55.8543,568828.0
2022-03-28 09:30:00,61.53,61.64,61.35,61.35,374043.0,55.8452,55.945,55.6818,55.6818,374043.0
2022-03-28 09:35:00,61.35,61.38,61.21,61.23,119945.0,55.6818,55.7091,55.5548,55.5729,119945.0
2022-03-28 09:40:00,61.23,61.45,61.23,61.4,118711.0,55.5729,55.7726,55.5729,55.7272,118711.0
2022-03-28 09:45:00,61.4,61.53,61.35,61.52,114987.0,55.7272,55.8452,55.6818,55.8361,114987.0
2022-03-28 09:50:00,61.53,61.56,61.41,61.46,88051.0,55.8452,55.8724,55.7363,55.7817,88051.0
2022-03-28 09:55:00,61.47,61.54,61.4,61.53,151720.0,55.7908,55.8543,55.7272,55.8452,151720.0
2022-03-28 10:00:00,61.52,61.65,61.47,61.63,132813.0,55.8361,55.9541,55.7908,55.936,132813.0
2022-03-28 10:05:00,61.63,61.67,61.54,61.6,130103.0,55.936,55.9723,55.8543,55.9087,130103.0
2022-03-28 10:10:00,61.6,61.65,61.57,61.65,57930.0,55.9087,55.9541,55.8815,55.9541,57930.0
2022-03-28 10:15:00,61.65,61.79,61.62,61.68,121119.0,55.9541,56.0812,55.9269,55.9814,121119.0
2022-03-28 10:20:00,61.69,61.77,61.68,61.75,129108.0,55.9904,56.063,55.9814,56.0449,129108.0
2022-03-28 10:25:00,61.74,61.75,61.64,61.67,135618.0,56.0358,56.0449,55.945,55.9723,135618.0
2022-03-28 10:30:00,61.67,61.69,61.48,61.52,89234.0,55.9723,55.9904,55.7998,55.8361,89234.0
2022-03-28 10:35:00,61.53,61.61,61.51,61.58,147624.0,55.8452,55.9178,55.8271,55.8906,147624.0
2022-03-28 10:40:00,61.57,61.6,61.55,61.58,39382.0,55.8815,55.9087,55.8634,55.8906,39382.0
2022-03-28 10:45:00,61.58,61.62,61.53,61.56,60012.0,55.8906,55.9269,55.8452,55.8724,60012.0
2022-03-28 10:50:00,61.56,61.59,61.46,61.47,78120.0,55.8724,55.8997,55.7817,55.7908,78120.0
2022-03-28 10:55:00,61.46,61.55,61.46,61.55,76605.0,55.7817,55.8634,55.7817,55.8634,76605.0
2022-03-28 11:00:00,61.55,61.55,61.44,61.51,82542.0,55.8634,55.8634,55.7635,55.8271,82542.0
2022-03-28 11:05:00,61.5,61.52,61.46,61.48,48123.0,55.818,55.8361,55.7817,55.7998,48123.0
2022-03-28 11:10:00,61.48,61.53,61.46,61.51,56490.0,55.7998,55.8452,55.7817,55.8271,56490.0
2022-03-28 11:15:00,61.51,61.54,61.41,61.42,88778.0,55.8271,55.8543,55.7363,55.7454,88778.0
2022-03-28 11:20:00,61.42,61.44,61.39,61.39,101043.0,55.7454,55.7635,55.7181,55.7181,101043.0
2022-03-28 11:25:00,61.4,61.41,61.33,61.38,74887.0,55.7272,55.7363,55.6637,55.7091,74887.0
2022-03-28 11:30:00,61.38,61.43,61.35,61.36,80233.0,55.7091,55.7545,55.6818,55.6909,80233.0
2022-03-28 11:35:00,61.36,61.42,61.36,61.38,66758.0,55.6909,55.7454,55.6909,55.7091,66758.0
2022-03-28 11:40:00,61.38,61.38,61.33,61.37,31221.0,55.7091,55.7091,55.6637,55.7,31221.0
2022-03-28 11:45:00,61.37,61.39,61.28,61.28,46060.0,55.7,55.7181,55.6183,55.6183,46060.0
2022-03-28 11:50:00,61.27,61.34,61.27,61.3,54145.0,55.6092,55.6728,55.6092,55.6365,54145.0
2022-03-28 11:55:00,61.3,61.36,61.28,61.35,56287.0,55.6365,55.6909,55.6183,55.6818,56287.0
2022-03-28 12:00:00,61.34,61.4,61.33,61.36,46731.0,55.6728,55.7272,55.6637,55.6909,46731.0
2022-03-28 12:05:00,61.35,61.39,61.34,61.36,50733.0,55.6818,55.7181,55.6728,55.6909,50733.0
2022-03-28 12:10:00,61.37,61.45,61.36,61.42,124545.0,55.7,55.7726,55.6909,55.7454,124545.0
2022-03-28 12:15:00,61.42,61.44,61.37,61.43,44484.0,55.7454,55.7635,55.7,55.7545,44484.0
2022-03-28 12:20:00,61.43,61.48,61.42,61.46,59324.0,55.7545,55.7998,55.7454,55.7817,59324.0
2022-03-28 12:25:00,61.46,61.49,61.4,61.43,56921.0,55.7817,55.8089,55.7272,55.7545,56921.0
2022-03-28 12:30:00,61.42,61.44,61.34,61.36,111589.0,55.7454,55.7635,55.6728,55.6909,111589.0
2022-03-28 12:35:00,61.36,61.42,61.34,61.42,38596.0,55.6909,55.7454,55.6728,55.7454,38596.0
2022-03-28 12:40:00,61.42,61.5,61.41,61.48,72419.0,55.7454,55.818,55.7363,55.7998,72419.0
2022-03-28 12:45:00,61.49,61.53,61.45,61.53,97550.0,55.8089,55.8452,55.7726,55.8452,97550.0
2022-03-28 12:50:00,61.52,61.56,61.47,61.52,91030.0,55.8361,55.8724,55.7908,55.8361,91030.0
2022-03-28 12:55:00,61.52,61.56,61.5,61.54,54912.0,55.8361,55.8724,55.818,55.8543,54912.0
2022-03-28 13:00:00,61.54,61.55,61.49,61.49,25757.0,55.8543,55.8634,55.8089,55.8089,25757.0
2022-03-28 13:05:00,61.5,61.5,61.41,61.43,70964.0,55.818,55.818,55.7363,55.7545,70964.0
2022-03-28 13:10:00,61.43,61.46,61.41,61.45,47819.0,55.7545,55.7817,55.7363,55.7726,47819.0
2022-03-28 13:15:00,61.45,61.49,61.41,61.45,102577.0,55.7726,55.8089,55.7363,55.7726,102577.0
2022-03-28 13:20:00,61.46,61.47,61.43,61.45,53502.0,55.7817,55.7908,55.7545,55.7726,53502.0
2022-03-28 13:25:00,61.46,61.46,61.38,61.44,79356.0,55.7817,55.7817,55.7091,55.7635,79356.0
2022-03-28 13:30:00,61.44,61.45,61.4,61.42,49859.0,55.7635,55.7726,55.7272,55.7454,49859.0
2022-03-28 13:35:00,61.41,61.45,61.36,61.44,106937.0,55.7363,55.7726,55.6909,55.7635,106937.0
2022-03-28 13:40:00,61.44,61.51,61.42,61.48,99916.0,55.7635,55.8271,55.7454,55.7998,99916.0
2022-03-28 13:45:00,61.48,61.48,61.44,61.45,41401.0,55.7998,55.7998,55.7635,55.7726,41401.0
2022-03-28 13:50:00,61.44,61.5,61.44,61.49,45478.0,55.7635,55.818,55.7635,55.8089,45478.0
2022-03-28 13:55:00,61.48,61.52,61.46,61.49,106045.0,55.7998,55.8361,55.7817,55.8089,106045.0
2022-03-28 14:00:00,61.5,61.52,61.47,61.51,49591.0,55.818,55.8361,55.7908,55.8271,49591.0
2022-03-28 14:05:00,61.51,61.56,61.49,61.54,82998.0,55.8271,55.8724,55.8089,55.8543,82998.0
2022-03-28 14:10:00,61.54,61.6,61.53,61.59,63440.0,55.8543,55.9087,55.8452,55.8997,63440.0
2022-03-28 14:15:00,61.6,61.61,61.56,61.56,42793.0,55.9087,55.9178,55.8724,55.8724,42793.0
2022-03-28 14:20:00,61.57,61.58,61.54,61.57,34874.0,55.8815,55.8906,55.8543,55.8815,34874.0
2022-03-28 14:25:00,61.57,61.63,61.54,61.59,203773.0,55.8815,55.936,55.8543,55.8997,203773.0
2022-03-28 14:30:00,61.58,61.62,61.57,61.6,38045.0,55.8906,55.9269,55.8815,55.9087,38045.0
2022-03-28 14:35:00,61.59,61.62,61.57,61.57,73781.0,55.8997,55.9269,55.8815,55.8815,73781.0
2022-03-28 14:40:00,61.57,61.73,61.55,61.69,107676.0,55.8815,56.0267,55.8634,55.9904,107676.0
2022-03-28 14:45:00,61.69,61.73,61.68,61.69,91758.0,55.9904,56.0267,55.9814,55.9904,91758.0
2022-03-28 14:50:00,61.69,61.7,61.65,61.68,53235.0,55.9904,55.9995,55.9541,55.9814,53235.0
2022-03-28 14:55:00,61.68,61.71,61.65,61.7,41350.0,55.9814,56.0086,55.9541,55.9995,41350.0
2022-03-28 15:00:00,61.72,61.72,61.63,61.65,114235.0,56.0177,56.0177,55.936,55.9541,114235.0
2022-03-28 15:05:00,61.65,61.75,61.63,61.73,162894.0,55.9541,56.0449,55.936,56.0267,162894.0
2022-03-28 15:10:00,61.72,61.73,61.65,61.7,76385.0,56.0177,56.0267,55.9541,55.9995,76385.0
2022-03-28 15:15:00,61.7,61.71,61.64,61.66,55004.0,55.9995,56.0086,55.945,55.9632,55004.0
2022-03-28 15:20:00,61.66,61.74,61.66,61.74,76396.0,55.9632,56.0358,55.9632,56.0358,76396.0
2022-03-28 15:25:00,61.73,61.75,61.7,61.73,76124.0,56.0267,56.0449,55.9995,56.0267,76124.0
2022-03-28 15:30:00,61.73,61.8,61.69,61.79,175581.0,56.0267,56.0903,55.9904,56.0812,175581.0
2022-03-28 15:35:00,61.79,61.79,61.73,61.73,123639.0,56.0812,56.0812,56.0267,56.0267,123639.0
2022-03-28 15:40:00,61.74,61.8,61.71,61.8,158146.0,56.0358,56.0903,56.0086,56.0903,158146.0
2022-03-28 15:45:00,61.8,61.83,61.77,61.83,264185.0,56.0903,56.1175,56.063,56.1175,264185.0
2022-03-28 15:50:00,61.82,61.82,61.74,61.79,296795.0,56.1084,56.1084,56.0358,56.0812,296795.0
2022-03-28 15:55:00,61.79,61.94,61.78,61.92,750714.0,56.0812,56.2173,56.0721,56.1992,750714.0
2022-03-29 09:30:00,62.21,62.53,62.09,62.38,570035.0,56.4624,56.7528,56.3535,56.6167,570035.0
2022-03-29 09:35:00,62.38,62.47,62.2,62.33,177133.0,56.6167,56.6984,56.4533,56.5713,177133.0
2022-03-29 09:40:00,62.33,62.37,62.22,62.24,136897.0,56.5713,56.6076,56.4715,56.4896,136897.0
2022-03-29 09:45:00,62.25,62.34,62.24,62.3,331555.0,56.4987,56.5804,56.4896,56.5441,331555.0
2022-03-29 09:50:00,62.31,62.36,62.12,62.12,314780.0,56.5531,56.5985,56.3807,56.3807,314780.0
2022-03-29 09:55:00,62.12,62.16,62.05,62.13,527865.0,56.3807,56.417,56.3172,56.3898,527865.0
2022-03-29 10:00:00,62.13,62.21,62.06,62.19,257999.0,56.3898,56.4624,56.3262,56.4442,257999.0
2022-03-29 10:05:00,62.19,62.24,62.11,62.19,141072.0,56.4442,56.4896,56.3716,56.4442,141072.0
2022-03-29 10:10:00,62.2,62.22,62.08,62.1,225076.0,56.4533,56.4715,56.3444,56.3625,225076.0
2022-03-29 10:15:00,62.1,62.12,62.04,62.09,164276.0,56.3625,56.3807,56.3081,56.3535,164276.0
2022-03-29 10:20:00,62.09,62.09,61.96,61.97,119248.0,56.3535,56.3535,56.2355,56.2446,119248.0
2022-03-29 10:25:00,61.96,62.12,61.93,62.11,95884.0,56.2355,56.3807,56.2083,56.3716,95884.0
2022-03-29 10:30:00,62.11,62.16,62.04,62.05,118798.0,56.3716,56.417,56.3081,56.3172,118798.0
2022-03-29 10:35:00,62.05,62.1,61.95,61.99,144531.0,56.3172,56.3625,56.2264,56.2627,144531.0
2022-03-29 10:40:00,62.0,62.01,61.9,61.92,148843.0,56.2718,56.2809,56.181,56.1992,148843.0
2022-03-29 10:45:00,61.92,61.96,61.87,61.92,131264.0,56.1992,56.2355,56.1538,56.1992,131264.0
2022-03-29 10:50:00,61.92,61.99,61.89,61.95,98941.0,56.1992,56.2627,56.172,56.2264,98941.0
2022-03-29 10:55:00,61.94,62.02,61.92,61.98,222964.0,56.2173,56.2899,56.1992,56.2536,222964.0
2022-03-29 11:00:00,61.98,62.03,61.96,61.97,134579.0,56.2536,56.299,56.2355,56.2446,134579.0
2022-03-29 11:05:00,61.97,62.03,61.95,62.0,148939.0,56.2446,56.299,56.2264,56.2718,148939.0
2022-03-29 11:10:00,62.0,62.02,61.94,61.98,112910.0,56.2718,56.2899,56.2173,56.2536,112910.0
2022-03-29 11:15:00,61.98,62.05,61.98,62.02,73462.0,56.2536,56.3172,56.2536,56.2899,73462.0
2022-03-29 11:20:00,62.03,62.07,62.02,62.05,51603.0,56.299,56.3353,56.2899,56.3172,51603.0
2022-03-29 11:25:00,62.05,62.1,62.02,62.06,87037.0,56.3172,56.3625,56.2899,56.3262,87037.0
2022-03-29 11:30:00,62.06,62.17,62.06,62.09,113488.0,56.3262,56.4261,56.3262,56.3535,113488.0
2022-03-29 11:35:00,62.09,62.1,61.99,62.0,277760.0,56.3535,56.3625,56.2627,56.2718,277760.0
2022-03-29 11:40:00,61.99,62.03,61.96,62.0,79896.0,56.2627,56.299,56.2355,56.2718,79896.0
2022-03-29 11:45:00,62.01,62.12,61.97,62.1,90354.0,56.2809,56.3807,56.2446,56.3625,90354.0
2022-03-29 11:50:00,62.1,62.13,62.09,62.12,71022.0,56.3625,56.3898,56.3535,56.3807,71022.0
2022-03-29 11:55:00,62.11,62.16,62.09,62.1,152840.0,56.3716,56.417,56.3535,56.3625,152840.0
2022-03-29 12:00:00,62.11,62.11,62.0,62.01,88839.0,56.3716,56.3716,56.2718,56.2809,88839.0
2022-03-29 12:05:00,62.01,62.03,61.96,61.98,74536.0,56.2809,56.299,56.2355,56.2536,74536.0
2022-03-29 12:10:00,61.98,62.01,61.96,62.01,91112.0,56.2536,56.2809,56.2355,56.2809,91112.0
2022-03-29 12:15:00,62.01,62.01,61.88,61.9,183026.0,56.2809,56.2809,56.1629,56.181,183026.0
2022-03-29 12:20:00,61.89,61.9,61.84,61.86,91601.0,56.172,56.181,56.1266,56.1447,91601.0
2022-03-29 12:25:00,61.85,61.9,61.84,61.85,101761.0,56.1356,56.181,56.1266,56.1356,101761.0
2022-03-29 12:30:00,61.84,61.85,61.78,61.79,80327.0,56.1266,56.1356,56.0721,56.0812,80327.0
2022-03-29 12:35:00,61.79,61.85,61.79,61.84,76385.0,56.0812,56.1356,56.0812,56.1266,76385.0
2022-03-29 12:40:00,61.85,61.86,61.83,61.85,74974.0,56.1356,56.1447,56.1175,56.1356,74974.0
2022-03-29 12:45:00,61.84,61.89,61.83,61.84,68002.0,56.1266,56.172,56.1175,56.1266,68002.0
2022-03-29 12:50:00,61.84,61.84,61.78,61.79,66311.0,56.1266,56.1266,56.0721,56.0812,66311.0
2022-03-29 12:55:00,61.78,61.81,61.75,61.77,113231.0,56.0721,56.0993,56.0449,56.063,113231.0
2022-03-29 13:00:00,61.78,61.86,61.75,61.84,135800.0,56.0721,56.1447,56.0449,56.1266,135800.0
2022-03-29 13:05:00,61.84,61.86,61.81,61.83,63906.0,56.1266,56.1447,56.0993,56.1175,63906.0
2022-03-29 13:10:00,61.83,61.89,61.81,61.85,59150.0,56.1175,56.172,56.0993,56.1356,59150.0
2022-03-29 13:15:00,61.85,61.87,61.83,61.85,107359.0,56.1356,56.1538,56.1175,56.1356,107359.0
2022-03-29 13:20:00,61.84,61.84,61.74,61.76,159109.0,56.1266,56.1266,56.0358,56.054,159109.0
2022-03-29 13:25:00,61.76,61.87,61.75,61.83,282373.0,56.054,56.1538,56.0449,56.1175,282373.0
2022-03-29 13:30:00,61.81,61.82,61.76,61.78,96280.0,56.0993,56.1084,56.054,56.0721,96280.0
2022-03-29 13:35:00,61.77,61.8,61.75,61.78,140198.0,56.063,56.0903,56.0449,56.0721,140198.0
2022-03-29 13:40:00,61.78,61.78,61.74,61.76,131507.0,56.0721,56.0721,56.0358,56.054,131507.0
2022-03-29 13:45:00,61.76,61.82,61.74,61.8,72285.0,56.054,56.1084,56.0358,56.0903,72285.0
2022-03-29 13:50:00,61.79,61.79,61.75,61.78,33035.0,56.0812,56.0812,56.0449,56.0721,33035.0
2022-03-29 13:55:00,61.79,61.85,61.77,61.85,69081.0,56.0812,56.1356,56.063,56.1356,69081.0
2022-03-29 14:00:00,61.84,61.85,61.8,61.84,87991.0,56.1266,56.1356,56.0903,56.1266,87991.0
2022-03-29 14:05:00,61.83,61.84,61.78,61.82,43331.0,56.1175,56.1266,56.0721,56.1084,43331.0
2022-03-29 14:10:00,61.81,61.84,61.79,61.8,53839.0,56.0993,56.1266,56.0812,56.0903,53839.0
2022-03-29 14:15:00,61.79,61.8,61.75,61.78,71727.0,56.0812,56.0903,56.0449,56.0721,71727.0
2022-03-29 14:20:00,61.78,61.81,61.77,61.81,41853.0,56.0721,56.0993,56.063,56.0993,41853.0
2022-03-29 14:25:00,61.81,61.83,61.79,61.83,52274.0,56.0993,56.1175,56.0812,56.1175,52274.0
2022-03-29 14:30:00,61.84,61.93,61.83,61.93,66021.0,56.1266,56.2083,56.1175,56.2083,66021.0
2022-03-29 14:35:00,61.93,61.96,61.85,61.86,114921.0,56.2083,56.2355,56.1356,56.1447,114921.0
2022-03-29 14:40:00,61.86,61.95,61.83,61.95,101177.0,56.1447,56.2264,56.1175,56.2264,101177.0
2022-03-29 14:45:00,61.94,61.98,61.93,61.98,59245.0,56.2173,56.2536,56.2083,56.2536,59245.0
2022-03-29 14:50:00,61.97,61.98,61.94,61.97,36085.0,56.2446,56.2536,56.2173,56.2446,36085.0
2022-03-29 14:55:00,61.97,62.0,61.94,61.96,36402.0,56.2446,56.2718,56.2173,56.2355,36402.0
2022-03-29 15:00:00,61.95,62.01,61.94,62.01,69738.0,56.2264,56.2809,56.2173,56.2809,69738.0
2022-03-29 15:05:00,62.01,62.01,61.97,62.0,77122.0,56.2809,56.2809,56.2446,56.2718,77122.0
2022-03-29 15:10:00,62.0,62.1,61.98,62.08,198464.0,56.2718,56.3625,56.2536,56.3444,198464.0
2022-03-29 15:15:00,62.08,62.09,62.0,62.03,148378.0,56.3444,56.3535,56.2718,56.299,148378.0
2022-03-29 15:20:00,62.03,62.1,62.0,62.05,149300.0,56.299,56.3625,56.2718,56.3172,149300.0
2022-03-29 15:25:00,62.04,62.08,62.0,62.0,125886.0,56.3081,56.3444,56.2718,56.2718,125886.0
2022-03-29 15:30:00,62.0,62.1,61.96,62.1,160739.0,56.2718,56.3625,56.2355,56.3625,160739.0
2022-03-29 15:35:00,62.1,62.12,62.04,62.05,114812.0,56.3625,56.3807,56.3081,56.3172,114812.0
2022-03-29 15:40:00,62.05,62.06,61.99,62.0,126242.0,56.3172,56.3262,56.2627,56.2718,126242.0
2022-03-29 15:45:00,62.01,62.12,61.99,62.12,165221.0,56.2809,56.3807,56.2627,56.3807,165221.0
2022-03-29 15:50:00,62.12,62.15,62.08,62.12,306263.0,56.3807,56.4079,56.3444,56.3807,306263.0
2022-03-29 15:55:00,62.12,62.18,62.08,62.17,755486.0,56.3807,56.4352,56.3444,56.4261,755486.0
2022-03-30 09:30:00,62.01,62.2,62.0,62.12,428085.0,56.2809,56.4533,56.2718,56.3807,428085.0
2022-03-30 09:35:00,62.12,62.17,62.06,62.09,100640.0,56.3807,56.4261,56.3262,56.3535,100640.0
2022-03-30 09:40:00,62.09,62.12,61.92,61.92,236388.0,56.3535,56.3807,56.1992,56.1992,236388.0
2022-03-30 09:45:00,61.93,62.01,61.78,62.0,394087.0,56.2083,56.2809,56.0721,56.2718,394087.0
2022-03-30 09:50:00,62.01,62.07,61.92,62.02,221049.0,56.2809,56.3353,56.1992,56.2899,221049.0
2022-03-30 09:55:00,62.01,62.04,61.92,61.98,100003.0,56.2809,56.3081,56.1992,56.2536,100003.0
2022-03-30 10:00:00,61.98,62.02,61.93,61.98,79403.0,56.2536,56.2899,56.2083,56.2536,79403.0
2022-03-30 10:05:00,61.97,62.06,61.92,61.93,83131.0,56.2446,56.3262,56.1992,56.2083,83131.0
2022-03-30 10:10:00,61.93,61.93,61.74,61.74,106647.0,56.2083,56.2083,56.0358,56.0358,106647.0
2022-03-30 10:15:00,61.74,61.76,61.69,61.71,118828.0,56.0358,56.054,55.9904,56.0086,118828.0
2022-03-30 10:20:00,61.72,61.75,61.61,61.63,90370.0,56.0177,56.0449,55.9178,55.936,90370.0
2022-03-30 10:25:00,61.62,61.64,61.55,61.58,80168.0,55.9269,55.945,55.8634,55.8906,80168.0
2022-03-30 10:30:00,61.59,61.73,61.55,61.73,295931.0,55.8997,56.0267,55.8634,56.0267,295931.0
2022-03-30 10:35:00,61.73,61.81,61.66,61.68,117379.0,56.0267,56.0993,55.9632,55.9814,117379.0
2022-03-30 10:40:00,61.68,61.83,61.68,61.83,80000.0,55.9814,56.1175,55.9814,56.1175,80000.0
2022-03-30 10:45:00,61.83,61.95,61.82,61.92,119877.0,56.1175,56.2264,56.1084,56.1992,119877.0
2022-03-30 10:50:00,61.92,62.01,61.89,61.99,106374.0,56.1992,56.2809,56.172,56.2627,106374.0
2022-03-30 10:55:00,62.0,62.06,61.99,62.03,117075.0,56.2718,56.3262,56.2627,56.299,117075.0
2022-03-30 11:00:00,62.03,62.06,61.98,62.03,61160.0,56.299,56.3262,56.2536,56.299,61160.0
2022-03-30 11:05:00,62.03,62.04,61.95,61.96,72462.0,56.299,56.3081,56.2264,56.2355,72462.0
2022-03-30 11:10:00,61.97,61.97,61.87,61.88,75056.0,56.2446,56.2446,56.1538,56.1629,75056.0
2022-03-30 11:15:00,61.88,61.94,61.83,61.92,123392.0,56.1629,56.2173,56.1175,56.1992,123392.0
2022-03-30 11:20:00,61.91,61.97,61.9,61.97,56984.0,56.1901,56.2446,56.181,56.2446,56984.0
2022-03-30 11:25:00,61.97,62.08,61.96,62.0,67668.0,56.2446,56.3444,56.2355,56.2718,67668.0
2022-03-30 11:30:00,61.99,62.03,61.96,61.97,53222.0,56.2627,56.299,56.2355,56.2446,53222.0
2022-03-30 11:35:00,61.97,62.03,61.95,62.0,70406.0,56.2446,56.299,56.2264,56.2718,70406.0
2022-03-30 11:40:00,62.0,62.03,61.97,61.98,62952.0,56.2718,56.299,56.2446,56.2536,62952.0
2022-03-30 11:45:00,61.99,62.05,61.94,62.05,82564.0,56.2627,56.3172,56.2173,56.3172,82564.0
2022-03-30 11:50:00,62.04,62.05,61.96,61.96,55788.0,56.3081,56.3172,56.2355,56.2355,55788.0
2022-03-30 11:55:00,61.95,62.02,61.91,62.01,109219.0,56.2264,56.2899,56.1901,56.2809,109219.0
2022-03-30 12:00:00,62.01,62.01,61.92,61.95,46785.0,56.2809,56.2809,56.1992,56.2264,46785.0
2022-03-30 12:05:00,61.94,61.97,61.9,61.93,72275.0,56.2173,56.2446,56.181,56.2083,72275.0
2022-03-30 12:10:00,61.93,61.96,61.88,61.92,159701.0,56.2083,56.2355,56.1629,56.1992,159701.0
2022-03-30 12:15:00,61.93,61.93,61.82,61.86,166974.0,56.2083,56.2083,56.1084,56.1447,166974.0
2022-03-30 12:20:00,61.86,61.87,61.81,61.86,77173.0,56.1447,56.1538,56.0993,56.1447,77173.0
2022-03-30 12:25:00,61.85,61.85,61.74,61.77,149707.0,56.1356,56.1356,56.0358,56.063,149707.0
2022-03-30 12:30:00,61.77,61.83,61.74,61.81,226927.0,56.063,56.1175,56.0358,56.0993,226927.0
2022-03-30 12:35:00,61.81,61.83,61.74,61.75,123783.0,56.0993,56.1175,56.0358,56.0449,123783.0
2022-03-30 12:40:00,61.75,61.8,61.7,61.78,111050.0,56.0449,56.0903,55.9995,56.0721,111050.0
2022-03-30 12:45:00,61.78,61.82,61.75,61.76,300381.0,56.0721,56.1084,56.0449,56.054,300381.0
2022-03-30 12:50:00,61.77,61.81,61.73,61.76,102291.0,56.063,56.0993,56.0267,56.054,102291.0
2022-03-30 12:55:00,61.76,61.76,61.68,61.72,99500.0,56.054,56.054,55.9814,56.0177,99500.0
2022-03-30 13:00:00,61.72,61.73,61.68,61.72,102160.0,56.0177,56.0267,55.9814,56.0177,102160.0
2022-03-30 13:05:00,61.71,61.73,61.68,61.71,108593.0,56.0086,56.0267,55.9814,56.0086,108593.0
2022-03-30 13:10:00,61.71,61.72,61.66,61.69,105006.0,56.0086,56.0177,55.9632,55.9904,105006.0
2022-03-30 13:15:00,61.69,61.71,61.67,61.7,61043.0,55.9904,56.0086,55.9723,55.9995,61043.0
2022-03-30 13:20:00,61.71,61.74,61.7,61.7,91212.0,56.0086,56.0358,55.9995,55.9995,91212.0
2022-03-30 13:25:00,61.71,61.74,61.67,61.71,116198.0,56.0086,56.0358,55.9723,56.0086,116198.0
2022-03-30 13:30:00,61.71,61.71,61.65,61.68,57138.0,56.0086,56.0086,55.9541,55.9814,57138.0
2022-03-30 13:35:00,61.68,61.75,61.66,61.75,90969.0,55.9814,56.0449,55.9632,56.0449,90969.0
2022-03-30 13:40:00,61.75,61.78,61.71,61.76,131619.0,56.0449,56.0721,56.0086,56.054,131619.0
2022-03-30 13:45:00,61.77,61.79,61.72,61.76,55571.0,56.063,56.0812,56.0177,56.054,55571.0
2022-03-30 13:50:00,61.77,61.81,61.73,61.78,153070.0,56.063,56.0993,56.0267,56.0721,153070.0
2022-03-30 13:55:00,61.78,61.8,61.71,61.8,119562.0,56.0721,56.0903,56.0086,56.0903,119562.0
2022-03-30 14:00:00,61.8,61.88,61.78,61.83,246110.0,56.0903,56.1629,56.0721,56.1175,246110.0
2022-03-30 14:05:00,61.84,61.89,61.81,61.86,111660.0,56.1266,56.172,56.0993,56.1447,111660.0
2022-03-30 14:10:00,61.87,61.94,61.86,61.91,104082.0,56.1538,56.2173,56.1447,56.1901,104082.0
2022-03-30 14:15:00,61.91,61.97,61.86,61.97,140949.0,56.1901,56.2446,56.1447,56.2446,140949.0
2022-03-30 14:20:00,61.96,62.03,61.96,62.03,61148.0,56.2355,56.299,56.2355,56.299,61148.0
2022-03-30 14:25:00,62.03,62.07,61.97,62.02,138725.0,56.299,56.3353,56.2446,56.2899,138725.0
2022-03-30 14:30:00,62.01,62.02,61.92,61.93,92413.0,56.2809,56.2899,56.1992,56.2083,92413.0
2022-03-30 14:35:00,61.93,61.94,61.89,61.92,44041.0,56.2083,56.2173,56.172,56.1992,44041.0
2022-03-30 14:40:00,61.92,61.92,61.87,61.9,78184.0,56.1992,56.1992,56.1538,56.181,78184.0
2022-03-30 14:45:00,61.9,61.96,61.89,61.92,135680.0,56.181,56.2355,56.172,56.1992,135680.0
2022-03-30 14:50:00,61.92,61.93,61.86,61.93,105614.0,56.1992,56.2083,56.1447,56.2083,105614.0
2022-03-30 14:55:00,61.94,61.95,61.88,61.9,40340.0,56.2173,56.2264,56.1629,56.181,40340.0
2022-03-30 15:00:00,61.9,61.93,61.89,61.92,78002.0,56.181,56.2083,56.172,56.1992,78002.0
2022-03-30 15:05:00,61.92,61.95,61.9,61.94,81072.0,56.1992,56.2264,56.181,56.2173,81072.0
2022-03-30 15:10:00,61.93,61.94,61.86,61.9,48882.0,56.2083,56.2173,56.1447,56.181,48882.0
2022-03-30 15:15:00,61.91,61.94,61.84,61.93,105071.0,56.1901,56.2173,56.1266,56.2083,105071.0
2022-03-30 15:20:00,61.93,61.96,61.89,61.92,72638.0,56.2083,56.2355,56.172,56.1992,72638.0
2022-03-30 15:25:00,61.91,61.98,61.89,61.92,131613.0,56.1901,56.2536,56.172,56.1992,131613.0
2022-03-30 15:30:00,61.92,61.93,61.86,61.89,162603.0,56.1992,56.2083,56.1447,56.172,162603.0
2022-03-30 15:35:00,61.89,61.96,61.89,61.93,104078.0,56.172,56.2355,56.172,56.2083,104078.0
2022-03-30 15:40:00,61.94,62.03,61.89,62.02,204503.0,56.2173,56.299,56.172,56.2899,204503.0
2022-03-30 15:45:00,62.02,62.13,62.01,62.08,193369.0,56.2899,56.3898,56.2809,56.3444,193369.0
2022-03-30 15:50:00,62.09,62.11,62.02,62.09,312001.0,56.3535,56.3716,56.2899,56.3535,312001.0
2022-03-30 15:55:00,62.09,62.21,62.08,62.21,717132.0,56.3535,56.4624,56.3444,56.4624,717132.0
2022-03-31 09:30:00,62.22,62.38,62.11,62.3,301736.0,56.4715,56.6167,56.3716,56.5441,301736.0
2022-03-31 09:35:00,62.29,62.34,62.17,62.27,120670.0,56.535,56.5804,56.4261,56.5168,120670.0
2022-03-31 09:40:00,62.28,62.42,62.25,62.36,306902.0,56.5259,56.653,56.4987,56.5985,306902.0
2022-03-31 09:45:00,62.37,62.57,62.34,62.54,313081.0,56.6076,56.7891,56.5804,56.7619,313081.0
2022-03-31 09:50:00,62.54,62.54,62.32,62.33,200838.0,56.7619,56.7619,56.5622,56.5713,200838.0
2022-03-31 09:55:00,62.33,62.41,62.26,62.3,98230.0,56.5713,56.6439,56.5078,56.5441,98230.0
2022-03-31 10:00:00,62.31,62.37,62.26,62.3,135699.0,56.5531,56.6076,56.5078,56.5441,135699.0
2022-03-31 10:05:00,62.29,62.45,62.29,62.35,123379.0,56.535,56.6802,56.535,56.5895,123379.0
2022-03-31 10:10:00,62.34,62.41,62.32,62.37,77940.0,56.5804,56.6439,56.5622,56.6076,77940.0
2022-03-31 10:15:00,62.38,62.41,62.24,62.33,74622.0,56.6167,56.6439,56.4896,56.5713,74622.0
2022-03-31 10:20:00,62.32,62.36,62.23,62.25,61214.0,56.5622,56.5985,56.4805,56.4987,61214.0
2022-03-31 10:25:00,62.25,62.33,62.22,62.3,107520.0,56.4987,56.5713,56.4715,56.5441,107520.0
2022-03-31 10:30:00,62.31,62.4,62.31,62.36,95841.0,56.5531,56.6348,56.5531,56.5985,95841.0
2022-03-31 10:35:00,62.37,62.39,62.25,62.28,76356.0,56.6076,56.6258,56.4987,56.5259,76356.0
2022-03-31 10:40:00,62.28,62.32,62.25,62.26,71565.0,56.5259,56.5622,56.4987,56.5078,71565.0
2022-03-31 10:45:00,62.26,62.31,62.24,62.27,86290.0,56.5078,56.5531,56.4896,56.5168,86290.0
2022-03-31 10:50:00,62.26,62.29,62.21,62.23,40661.0,56.5078,56.535,56.4624,56.4805,40661.0
2022-03-31 10:55:00,62.24,62.3,62.2,62.26,59645.0,56.4896,56.5441,56.4533,56.5078,59645.0
2022-03-31 11:00:00,62.25,62.32,62.25,62.28,59609.0,56.4987,56.5622,56.4987,56.5259,59609.0
2022-03-31 11:05:00,62.27,62.32,62.26,62.3,47829.0,56.5168,56.5622,56.5078,56.5441,47829.0
2022-03-31 11:10:00,62.3,62.33,62.29,62.31,51365.0,56.5441,56.5713,56.535,56.5531,51365.0
2022-03-31 11:15:00,62.31,62.38,62.31,62.34,78552.0,56.5531,56.6167,56.5531,56.5804,78552.0
2022-03-31 11:20:00,62.33,62.36,62.29,62.32,49006.0,56.5713,56.5985,56.535,56.5622,49006.0
2022-03-31 11:25:00,62.31,62.41,62.28,62.33,115345.0,56.5531,56.6439,56.5259,56.5713,115345.0
2022-03-31 11:30:00,62.33,62.33,62.17,62.18,74755.0,56.5713,56.5713,56.4261,56.4352,74755.0
2022-03-31 11:35:00,62.18,62.26,62.16,62.25,124425.0,56.4352,56.5078,56.417,56.4987,124425.0
2022-03-31 11:40:00,62.25,62.33,62.24,62.32,76285.0,56.4987,56.5713,56.4896,56.5622,76285.0
2022-03-31 11:45:00,62.31,62.39,62.3,62.35,126919.0,56.5531,56.6258,56.5441,56.5895,126919.0
2022-03-31 11:50:00,62.36,62.39,62.33,62.37,30760.0,56.5985,56.6258,56.5713,56.6076,30760.0
2022-03-31 11:55:00,62.36,62.37,62.3,62.33,40925.0,56.5985,56.6076,56.5441,56.5713,40925.0
2022-03-31 12:00:00,62.32,62.4,62.31,62.32,104660.0,56.5622,56.6348,56.5531,56.5622,104660.0
2022-03-31 12:05:00,62.32,62.36,62.31,62.34,41554.0,56.5622,56.5985,56.5531,56.5804,41554.0
2022-03-31 12:10:00,62.34,62.34,62.25,62.3,74258.0,56.5804,56.5804,56.4987,56.5441,74258.0
2022-03-31 12:15:00,62.31,62.39,62.29,62.38,68754.0,56.5531,56.6258,56.535,56.6167,68754.0
2022-03-31 12:20:00,62.37,62.43,62.37,62.41,52273.0,56.6076,56.6621,56.6076,56.6439,52273.0
2022-03-31 12:25:00,62.41,62.42,62.36,62.38,60206.0,56.6439,56.653,56.5985,56.6167,60206.0
2022-03-31 12:30:00,62.38,62.44,62.37,62.44,54463.0,56.6167,56.6711,56.6076,56.6711,54463.0
2022-03-31 12:35:00,62.44,62.5,62.43,62.5,206737.0,56.6711,56.7256,56.6621,56.7256,206737.0
2022-03-31 12:40:00,62.49,62.53,62.45,62.5,101928.0,56.7165,56.7528,56.6802,56.7256,101928.0
2022-03-31 12:45:00,62.5,62.52,62.41,62.45,103460.0,56.7256,56.7437,56.6439,56.6802,103460.0
2022-03-31 12:50:00,62.45,62.49,62.43,62.48,66220.0,56.6802,56.7165,56.6621,56.7074,66220.0
2022-03-31 12:55:00,62.47,62.49,62.4,62.42,56600.0,56.6984,56.7165,56.6348,56.653,56600.0
2022-03-31 13:00:00,62.41,62.42,62.36,62.37,46691.0,56.6439,56.653,56.5985,56.6076,46691.0
2022-03-31 13:05:00,62.37,62.39,62.31,62.37,82948.0,56.6076,56.6258,56.5531,56.6076,82948.0
2022-03-31 13:10:00,62.36,62.41,62.35,62.39,90392.0,56.5985,56.6439,56.5895,56.6258,90392.0
2022-03-31 13:15:00,62.38,62.42,62.35,62.4,108567.0,56.6167,56.653,56.5895,56.6348,108567.0
2022-03-31 13:20:00,62.39,62.41,62.37,62.41,64333.0,56.6258,56.6439,56.6076,56.6439,64333.0
2022-03-31 13:25:00,62.41,62.51,62.41,62.5,69298.0,56.6439,56.7347,56.6439,56.7256,69298.0
2022-03-31 13:30:00,62.49,62.51,62.45,62.48,76498.0,56.7165,56.7347,56.6802,56.7074,76498.0
2022-03-31 13:35:00,62.47,62.5,62.44,62.5,49341.0,56.6984,56.7256,56.6711,56.7256,49341.0
2022-03-31 13:40:00,62.49,62.53,62.47,62.53,98293.0,56.7165,56.7528,56.6984,56.7528,98293.0
2022-03-31 13:45:00,62.52,62.52,62.46,62.47,58435.0,56.7437,56.7437,56.6893,56.6984,58435.0
2022-03-31 13:50:00,62.47,62.52,62.46,62.52,62317.0,56.6984,56.7437,56.6893,56.7437,62317.0
2022-03-31 13:55:00,62.52,62.61,62.51,62.58,165093.0,56.7437,56.8254,56.7347,56.7982,165093.0
2022-03-31 14:00:00,62.57,62.61,62.56,62.6,49412.0,56.7891,56.8254,56.78,56.8164,49412.0
2022-03-31 14:05:00,62.61,62.64,62.55,62.6,92522.0,56.8254,56.8527,56.771,56.8164,92522.0
2022-03-31 14:10:00,62.6,62.61,62.51,62.52,69099.0,56.8164,56.8254,56.7347,56.7437,69099.0
2022-03-31 14:15:00,62.52,62.57,62.5,62.56,68464.0,56.7437,56.7891,56.7256,56.78,68464.0
2022-03-31 14:20:00,62.56,62.6,62.56,62.59,74467.0,56.78,56.8164,56.78,56.8073,74467.0
2022-03-31 14:25:00,62.59,62.61,62.55,62.61,81209.0,56.8073,56.8254,56.771,56.8254,81209.0
2022-03-31 14:30:00,62.61,62.61,62.5,62.52,111294.0,56.8254,56.8254,56.7256,56.7437,111294.0
2022-03-31 14:35:00,62.52,62.53,62.45,62.46,86818.0,56.7437,56.7528,56.6802,56.6893,86818.0
2022-03-31 14:40:00,62.46,62.46,62.39,62.43,113447.0,56.6893,56.6893,56.6258,56.6621,113447.0
2022-03-31 14:45:00,62.43,62.47,62.41,62.42,69984.0,56.6621,56.6984,56.6439,56.653,69984.0
2022-03-31 14:50:00,62.41,62.46,62.4,62.41,56779.0,56.6439,56.6893,56.6348,56.6439,56779.0
2022-03-31 14:55:00,62.4,62.44,62.39,62.44,78425.0,56.6348,56.6711,56.6258,56.6711,78425.0
2022-03-31 15:00:00,62.44,62.48,62.42,62.43,107409.0,56.6711,56.7074,56.653,56.6621,107409.0
2022-03-31 15:05:00,62.42,62.46,62.39,62.41,112147.0,56.653,56.6893,56.6258,56.6439,112147.0
2022-03-31 15:10:00,62.41,62.41,62.35,62.37,89109.0,56.6439,56.6439,56.5895,56.6076,89109.0
2022-03-31 15:15:00,62.38,62.38,62.35,62.36,70838.0,56.6167,56.6167,56.5895,56.5985,70838.0
2022-03-31 15:20:00,62.35,62.37,62.32,62.35,120049.0,56.5895,56.6076,56.5622,56.5895,120049.0
2022-03-31 15:25:00,62.34,62.37,62.3,62.32,124746.0,56.5804,56.6076,56.5441,56.5622,124746.0
2022-03-31 15:30:00,62.32,62.4,62.3,62.33,244028.0,56.5622,56.6348,56.5441,56.5713,244028.0
2022-03-31 15:35:00,62.33,62.35,62.27,62.34,284577.0,56.5713,56.5895,56.5168,56.5804,284577.0
2022-03-31 15:40:00,62.35,62.35,62.27,62.27,160497.0,56.5895,56.5895,56.5168,56.5168,160497.0
2022-03-31 15:45:00,62.28,62.31,62.22,62.22,250486.0,56.5259,56.5531,56.4715,56.4715,250486.0
2022-03-31 15:50:00,62.22,62.26,62.06,62.11,730126.0,56.4715,56.5078,56.3262,56.3716,730126.0
2022-03-31 15:55:00,62.12,62.21,62.0,62.0,1856680.0,56.3807,56.4624,56.2718,56.2718,1856680.0
2022-04-01 09:30:00,62.33,62.37,62.19,62.24,532634.0,56.5713,56.6076,56.4442,56.4896,532634.0
2022-04-01 09:35:00,62.25,62.37,62.17,62.33,213806.0,56.4987,56.6076,56.4261,56.5713,213806.0
2022-04-01 09:40:00,62.34,62.37,62.22,62.32,217716.0,56.5804,56.6076,56.4715,56.5622,217716.0
2022-04-01 09:45:00,62.33,62.57,62.32,62.56,160800.0,56.5713,56.7891,56.5622,56.78,160800.0
2022-04-01 09:50:00,62.57,62.64,62.41,62.43,292670.0,56.7891,56.8527,56.6439,56.6621,292670.0
2022-04-01 09:55:00,62.42,62.46,62.29,62.35,95309.0,56.653,56.6893,56.535,56.5895,95309.0
2022-04-01 10:00:00,62.35,62.48,62.32,62.39,151977.0,56.5895,56.7074,56.5622,56.6258,151977.0
2022-04-01 10:05:00,62.39,62.52,62.38,62.45,118416.0,56.6258,56.7437,56.6167,56.6802,118416.0
2022-04-01 10:10:00,62.45,62.52,62.38,62.48,71313.0,56.6802,56.7437,56.6167,56.7074,71313.0
2022-04-01 10:15:00,62.48,62.5,62.35,62.37,108667.0,56.7074,56.7256,56.5895,56.6076,108667.0
2022-04-01 10:20:00,62.37,62.43,62.31,62.43,99164.0,56.6076,56.6621,56.5531,56.6621,99164.0
2022-04-01 10:25:00,62.43,62.43,62.24,62.27,115300.0,56.6621,56.6621,56.4896,56.5168,115300.0
2022-04-01 10:30:00,62.27,62.28,62.2,62.23,61963.0,56.5168,56.5259,56.4533,56.4805,61963.0
2022-04-01 10:35:00,62.22,62.22,62.14,62.17,95309.0,56.4715,56.4715,56.3989,56.4261,95309.0
2022-04-01 10:40:00,62.17,62.22,62.14,62.17,149766.0,56.4261,56.4715,56.3989,56.4261,149766.0
2022-04-01 10:45:00,62.18,62.24,62.16,62.17,132859.0,56.4352,56.4896,56.417,56.4261,132859.0
2022-04-01 10:50:00,62.16,62.28,62.15,62.27,135026.0,56.417,56.5259,56.4079,56.5168,135026.0
2022-04-01 10:55:00,62.28,62.29,62.12,62.15,139217.0,56.5259,56.535,56.3807,56.4079,139217.0
2022-04-01 11:00:00,62.14,62.17,62.08,62.11,51098.0,56.3989,56.4261,56.3444,56.3716,51098.0
2022-04-01 11:05:00,62.11,62.17,62.1,62.15,57790.0,56.3716,56.4261,56.3625,56.4079,57790.0
2022-04-01 11:10:00,62.15,62.25,62.13,62.24,74093.0,56.4079,56.4987,56.3898,56.4896,74093.0
2022-04-01 11:15:00,62.24,62.33,62.23,62.31,95141.0,56.4896,56.5713,56.4805,56.5531,95141.0
2022-04-01 11:20:00,62.3,62.34,62.26,62.34,49441.0,56.5441,56.5804,56.5078,56.5804,49441.0
2022-04-01 11:25:00,62.34,62.38,62.29,62.32,55118.0,56.5804,56.6167,56.535,56.5622,55118.0
2022-04-01 11:30:00,62.32,62.32,62.2,62.24,157221.0,56.5622,56.5622,56.4533,56.4896,157221.0
2022-04-01 11:35:00,62.24,62.26,62.17,62.2,64953.0,56.4896,56.5078,56.4261,56.4533,64953.0
2022-04-01 11:40:00,62.2,62.22,62.14,62.15,60722.0,56.4533,56.4715,56.3989,56.4079,60722.0
2022-04-01 11:45:00,62.15,62.16,62.11,62.15,49633.0,56.4079,56.417,56.3716,56.4079,49633.0
2022-04-01 11:50:00,62.15,62.23,62.12,62.23,42350.0,56.4079,56.4805,56.3807,56.4805,42350.0
2022-04-01 11:55:00,62.23,62.25,62.17,62.19,63126.0,56.4805,56.4987,56.4261,56.4442,63126.0
2022-04-01 12:00:00,62.19,62.24,62.18,62.23,57906.0,56.4442,56.4896,56.4352,56.4805,57906.0
2022-04-01 12:05:00,62.22,62.22,62.09,62.12,51286.0,56.4715,56.4715,56.3535,56.3807,51286.0
2022-04-01 12:10:00,62.12,62.14,62.09,62.14,61953.0,56.3807,56.3989,56.3535,56.3989,61953.0
2022-04-01 12:15:00,62.14,62.19,62.13,62.19,34819.0,56.3989,56.4442,56.3898,56.4442,34819.0
2022-04-01 12:20:00,62.18,62.19,62.13,62.16,110235.0,56.4352,56.4442,56.3898,56.417,110235.0
2022-04-01 12:25:00,62.16,62.19,62.11,62.19,83884.0,56.417,56.4442,56.3716,56.4442,83884.0
2022-04-01 12:30:00,62.19,62.19,62.12,62.18,93493.0,56.4442,56.4442,56.3807,56.4352,93493.0
2022-04-01 12:35:00,62.18,62.19,62.16,62.19,40176.0,56.4352,56.4442,56.417,56.4442,40176.0
2022-04-01 12:40:00,62.18,62.26,62.13,62.26,73465.0,56.4352,56.5078,56.3898,56.5078,73465.0
2022-04-01 12:45:00,62.25,62.29,62.22,62.28,37638.0,56.4987,56.535,56.4715,56.5259,37638.0
2022-04-01 12:50:00,62.28,62.29,62.21,62.27,99371.0,56.5259,56.535,56.4624,56.5168,99371.0
2022-04-01 12:55:00,62.27,62.32,62.25,62.28,46669.0,56.5168,56.5622,56.4987,56.5259,46669.0
2022-04-01 13:00:00,62.27,62.32,62.24,62.3,90358.0,56.5168,56.5622,56.4896,56.5441,90358.0
2022-04-01 13:05:00,62.3,62.32,62.26,62.26,50951.0,56.5441,56.5622,56.5078,56.5078,50951.0
2022-04-01 13:10:00,62.26,62.29,62.24,62.29,27836.0,56.5078,56.535,56.4896,56.535,27836.0
2022-04-01 13:15:00,62.28,62.3,62.26,62.27,35034.0,56.5259,56.5441,56.5078,56.5168,35034.0
2022-04-01 13:20:00,62.27,62.28,62.23,62.28,36363.0,56.5168,56.5259,56.4805,56.5259,36363.0
2022-04-01 13:25:00,62.28,62.28,62.23,62.27,33468.0,56.5259,56.5259,56.4805,56.5168,33468.0
2022-04-01 13:30:00,62.27,62.29,62.24,62.27,35982.0,56.5168,56.535,56.4896,56.5168,35982.0
2022-04-01 13:35:00,62.26,62.37,62.26,62.37,108308.0,56.5078,56.6076,56.5078,56.6076,108308.0
2022-04-01 13:40:00,62.36,62.38,62.3,62.32,203464.0,56.5985,56.6167,56.5441,56.5622,203464.0
2022-04-01 13:45:00,62.31,62.38,62.31,62.37,64031.0,56.5531,56.6167,56.5531,56.6076,64031.0
2022-04-01 13:50:00,62.37,62.43,62.36,62.41,86818.0,56.6076,56.6621,56.5985,56.6439,86818.0
2022-04-01 13:55:00,62.41,62.45,62.37,62.44,66888.0,56.6439,56.6802,56.6076,56.6711,66888.0
2022-04-01 14:00:00,62.43,62.52,62.41,62.5,110745.0,56.6621,56.7437,56.6439,56.7256,110745.0
2022-04-01 14:05:00,62.5,62.57,62.47,62.53,158598.0,56.7256,56.7891,56.6984,56.7528,158598.0
2022-04-01 14:10:00,62.53,62.54,62.47,62.54,47458.0,56.7528,56.7619,56.6984,56.7619,47458.0
2022-04-01 14:15:00,62.54,62.55,62.47,62.49,78891.0,56.7619,56.771,56.6984,56.7165,78891.0
2022-04-01 14:20:00,62.49,62.55,62.48,62.52,88053.0,56.7165,56.771,56.7074,56.7437,88053.0
2022-04-01 14:25:00,62.52,62.58,62.51,62.56,94976.0,56.7437,56.7982,56.7347,56.78,94976.0
2022-04-01 14:30:00,62.56,62.62,62.53,62.6,110117.0,56.78,56.8345,56.7528,56.8164,110117.0
2022-04-01 14:35:00,62.61,62.63,62.54,62.59,158107.0,56.8254,56.8436,56.7619,56.8073,158107.0
2022-04-01 14:40:00,62.58,62.58,62.51,62.57,41602.0,56.7982,56.7982,56.7347,56.7891,41602.0
2022-04-01 14:45:00,62.57,62.58,62.54,62.57,45464.0,56.7891,56.7982,56.7619,56.7891,45464.0
2022-04-01 14:50:00,62.57,62.57,62.53,62.55,31482.0,56.7891,56.7891,56.7528,56.771,31482.0
2022-04-01 14:55:00,62.56,62.6,62.54,62.58,66041.0,56.78,56.8164,56.7619,56.7982,66041.0
2022-04-01 15:00:00,62.58,62.66,62.58,62.6,76592.0,56.7982,56.8708,56.7982,56.8164,76592.0
2022-04-01 15:05:00,62.6,62.66,62.59,62.66,43783.0,56.8164,56.8708,56.8073,56.8708,43783.0
2022-04-01 15:10:00,62.65,62.67,62.62,62.65,72806.0,56.8617,56.8799,56.8345,56.8617,72806.0
2022-04-01 15:15:00,62.65,62.69,62.6,62.61,127866.0,56.8617,56.898,56.8164,56.8254,127866.0
2022-04-01 15:20:00,62.61,62.69,62.58,62.67,57160.0,56.8254,56.898,56.7982,56.8799,57160.0
2022-04-01 15:25:00,62.66,62.68,62.6,62.64,93519.0,56.8708,56.889,56.8164,56.8527,93519.0
2022-04-01 15:30:00,62.64,62.65,62.59,62.62,132404.0,56.8527,56.8617,56.8073,56.8345,132404.0
2022-04-01 15:35:00,62.63,62.66,62.6,62.63,109546.0,56.8436,56.8708,56.8164,56.8436,109546.0
2022-04-01 15:40:00,62.63,62.69,62.61,62.66,216894.0,56.8436,56.898,56.8254,56.8708,216894.0
2022-04-01 15:45:00,62.66,62.7,62.62,62.7,195200.0,56.8708,56.9071,56.8345,56.9071,195200.0
2022-04-01 15:50:00,62.7,62.89,62.69,62.86,403198.0,56.9071,57.0796,56.898,57.0523,403198.0
2022-04-01 15:55:00,62.85,62.95,62.82,62.86,902239.0,57.0433,57.134,57.016,57.0523,902239.0
2022-04-04 09:30:00,62.6,62.79,61.9,61.95,528525.0,56.8164,56.9888,56.181,56.2264,528525.0
2022-04-04 09:35:00,61.95,62.04,61.78,61.78,272915.0,56.2264,56.3081,56.0721,56.0721,272915.0
2022-04-04 09:40:00,61.79,61.92,61.74,61.78,212516.0,56.0812,56.1992,56.0358,56.0721,212516.0
2022-04-04 09:45:00,61.78,61.87,61.72,61.85,187074.0,56.0721,56.1538,56.0177,56.1356,187074.0
2022-04-04 09:50:00,61.84,62.0,61.82,61.97,130671.0,56.1266,56.2718,56.1084,56.2446,130671.0
2022-04-04 09:55:00,61.97,62.12,61.95,62.11,174564.0,56.2446,56.3807,56.2264,56.3716,174564.0
2022-04-04 10:00:00,62.11,62.22,62.06,62.21,118635.0,56.3716,56.4715,56.3262,56.4624,118635.0
2022-04-04 10:05:00,62.21,62.23,62.13,62.14,60994.0,56.4624,56.4805,56.3898,56.3989,60994.0
2022-04-04 10:10:00,62.14,62.14,62.01,62.1,140864.0,56.3989,56.3989,56.2809,56.3625,140864.0
2022-04-04 10:15:00,62.12,62.24,62.04,62.24,166772.0,56.3807,56.4896,56.3081,56.4896,166772.0
2022-04-04 10:20:00,62.24,62.29,62.2,62.26,199440.0,56.4896,56.535,56.4533,56.5078,199440.0
2022-04-04 10:25:00,62.26,62.35,62.22,62.34,254916.0,56.5078,56.5895,56.4715,56.5804,254916.0
2022-04-04 10:30:00,62.34,62.5,62.33,62.43,168581.0,56.5804,56.7256,56.5713,56.6621,168581.0
2022-04-04 10:35:00,62.43,62.43,62.35,62.37,112832.0,56.6621,56.6621,56.5895,56.6076,112832.0
2022-04-04 10:40:00,62.38,62.45,62.31,62.31,60265.0,56.6167,56.6802,56.5531,56.5531,60265.0
2022-04-04 10:45:00,62.32,62.41,62.29,62.35,89117.0,56.5622,56.6439,56.535,56.5895,89117.0
2022-04-04 10:50:00,62.36,62.36,62.26,62.26,50872.0,56.5985,56.5985,56.5078,56.5078,50872.0
2022-04-04 10:55:00,62.26,62.3,62.21,62.27,76089.0,56.5078,56.5441,56.4624,56.5168,76089.0
2022-04-04 11:00:00,62.26,62.33,62.23,62.25,63104.0,56.5078,56.5713,56.4805,56.4987,63104.0
2022-04-04 11:05:00,62.25,62.35,62.22,62.3,57536.0,56.4987,56.5895,56.4715,56.5441,57536.0
2022-04-04 11:10:00,62.3,62.34,62.24,62.27,61206.0,56.5441,56.5804,56.4896,56.5168,61206.0
2022-04-04 11:15:00,62.26,62.34,62.23,62.33,51948.0,56.5078,56.5804,56.4805,56.5713,51948.0
2022-04-04 11:20:00,62.33,62.35,62.3,62.32,36039.0,56.5713,56.5895,56.5441,56.5622,36039.0
2022-04-04 11:25:00,62.33,62.36,62.28,62.34,49976.0,56.5713,56.5985,56.5259,56.5804,49976.0
2022-04-04 11:30:00,62.33,62.37,62.28,62.3,50620.0,56.5713,56.6076,56.5259,56.5441,50620.0
2022-04-04 11:35:00,62.3,62.33,62.27,62.32,36738.0,56.5441,56.5713,56.5168,56.5622,36738.0
2022-04-04 11:40:00,62.32,62.35,62.3,62.3,70623.0,56.5622,56.5895,56.5441,56.5441,70623.0
2022-04-04 11:45:00,62.3,62.38,62.28,62.37,43200.0,56.5441,56.6167,56.5259,56.6076,43200.0
2022-04-04 11:50:00,62.37,62.41,62.34,62.4,57269.0,56.6076,56.6439,56.5804,56.6348,57269.0
2022-04-04 11:55:00,62.4,62.45,62.35,62.36,41895.0,56.6348,56.6802,56.5895,56.5985,41895.0
2022-04-04 12:00:00,62.36,62.38,62.32,62.34,88382.0,56.5985,56.6167,56.5622,56.5804,88382.0
2022-04-04 12:05:00,62.34,62.42,62.33,62.4,36762.0,56.5804,56.653,56.5713,56.6348,36762.0
2022-04-04 12:10:00,62.4,62.44,62.39,62.41,44468.0,56.6348,56.6711,56.6258,56.6439,44468.0
2022-04-04 12:15:00,62.41,62.43,62.35,62.41,113491.0,56.6439,56.6621,56.5895,56.6439,113491.0
2022-04-04 12:20:00,62.4,62.45,62.36,62.45,108288.0,56.6348,56.6802,56.5985,56.6802,108288.0
2022-04-04 12:25:00,62.44,62.47,62.42,62.44,27157.0,56.6711,56.6984,56.653,56.6711,27157.0
2022-04-04 12:30:00,62.45,62.5,62.41,62.45,149934.0,56.6802,56.7256,56.6439,56.6802,149934.0
2022-04-04 12:35:00,62.45,62.46,62.39,62.4,42249.0,56.6802,56.6893,56.6258,56.6348,42249.0
2022-04-04 12:40:00,62.39,62.42,62.38,62.39,21618.0,56.6258,56.653,56.6167,56.6258,21618.0
2022-04-04 12:45:00,62.39,62.43,62.38,62.41,25546.0,56.6258,56.6621,56.6167,56.6439,25546.0
2022-04-04 12:50:00,62.41,62.42,62.33,62.37,49273.0,56.6439,56.653,56.5713,56.6076,49273.0
2022-04-04 12:55:00,62.37,62.42,62.34,62.4,97001.0,56.6076,56.653,56.5804,56.6348,97001.0
2022-04-04 13:00:00,62.39,62.44,62.38,62.42,24529.0,56.6258,56.6711,56.6167,56.653,24529.0
2022-04-04 13:05:00,62.42,62.46,62.39,62.42,32789.0,56.653,56.6893,56.6258,56.653,32789.0
2022-04-04 13:10:00,62.42,62.45,62.41,62.42,25109.0,56.653,56.6802,56.6439,56.653,25109.0
2022-04-04 13:15:00,62.42,62.44,62.4,62.42,21515.0,56.653,56.6711,56.6348,56.653,21515.0
2022-04-04 13:20:00,62.42,62.45,62.4,62.43,27516.0,56.653,56.6802,56.6348,56.6621,27516.0
2022-04-04 13:25:00,62.43,62.47,62.41,62.47,20923.0,56.6621,56.6984,56.6439,56.6984,20923.0
2022-04-04 13:30:00,62.47,62.52,62.46,62.48,60026.0,56.6984,56.7437,56.6893,56.7074,60026.0
2022-04-04 13:35:00,62.49,62.53,62.43,62.45,36993.0,56.7165,56.7528,56.6621,56.6802,36993.0
2022-04-04 13:40:00,62.45,62.49,62.43,62.49,35683.0,56.6802,56.7165,56.6621,56.7165,35683.0
2022-04-04 13:45:00,62.49,62.51,62.43,62.44,28268.0,56.7165,56.7347,56.6621,56.6711,28268.0
2022-04-04 13:50:00,62.44,62.47,62.44,62.46,27260.0,56.6711,56.6984,56.6711,56.6893,27260.0
2022-04-04 13:55:00,62.46,62.49,62.44,62.49,40159.0,56.6893,56.7165,56.6711,56.7165,40159.0
2022-04-04 14:00:00,62.49,62.56,62.49,62.55,57511.0,56.7165,56.78,56.7165,56.771,57511.0
2022-04-04 14:05:00,62.54,62.56,62.52,62.53,40739.0,56.7619,56.78,56.7437,56.7528,40739.0
2022-04-04 14:10:00,62.53,62.53,62.48,62.48,52809.0,56.7528,56.7528,56.7074,56.7074,52809.0
2022-04-04 14:15:00,62.49,62.5,62.46,62.5,23622.0,56.7165,56.7256,56.6893,56.7256,23622.0
2022-04-04 14:20:00,62.49,62.51,62.47,62.5,26474.0,56.7165,56.7347,56.6984,56.7256,26474.0
2022-04-04 14:25:00,62.5,62.54,62.49,62.52,36262.0,56.7256,56.7619,56.7165,56.7437,36262.0
2022-04-04 14:30:00,62.52,62.55,62.45,62.48,93881.0,56.7437,56.771,56.6802,56.7074,93881.0
2022-04-04 14:35:00,62.47,62.48,62.44,62.45,41510.0,56.6984,56.7074,56.6711,56.6802,41510.0
2022-04-04 14:40:00,62.46,62.48,62.44,62.48,28782.0,56.6893,56.7074,56.6711,56.7074,28782.0
2022-04-04 14:45:00,62.48,62.53,62.46,62.47,32263.0,56.7074,56.7528,56.6893,56.6984,32263.0
2022-04-04 14:50:00,62.47,62.51,62.46,62.5,41550.0,56.6984,56.7347,56.6893,56.7256,41550.0
2022-04-04 14:55:00,62.5,62.53,62.49,62.52,43808.0,56.7256,56.7528,56.7165,56.7437,43808.0
2022-04-04 15:00:00,62.52,62.53,62.5,62.52,45067.0,56.7437,56.7528,56.7256,56.7437,45067.0
2022-04-04 15:05:00,62.51,62.53,62.48,62.48,60926.0,56.7347,56.7528,56.7074,56.7074,60926.0
2022-04-04 15:10:00,62.49,62.5,62.44,62.49,55794.0,56.7165,56.7256,56.6711,56.7165,55794.0
2022-04-04 15:15:00,62.49,62.49,62.42,62.45,57612.0,56.7165,56.7165,56.653,56.6802,57612.0
2022-04-04 15:20:00,62.45,62.49,62.44,62.46,68565.0,56.6802,56.7165,56.6711,56.6893,68565.0
2022-04-04 15:25:00,62.46,62.47,62.42,62.45,56090.0,56.6893,56.6984,56.653,56.6802,56090.0
2022-04-04 15:30:00,62.45,62.46,62.4,62.4,78484.0,56.6802,56.6893,56.6348,56.6348,78484.0
2022-04-04 15:35:00,62.4,62.43,62.38,62.39,118528.0,56.6348,56.6621,56.6167,56.6258,118528.0
2022-04-04 15:40:00,62.39,62.4,62.32,62.35,159305.0,56.6258,56.6348,56.5622,56.5895,159305.0
2022-04-04 15:45:00,62.35,62.45,62.33,62.44,248833.0,56.5895,56.6802,56.5713,56.6711,248833.0
2022-04-04 15:50:00,62.43,62.47,62.39,62.42,422153.0,56.6621,56.6984,56.6258,56.653,422153.0
2022-04-04 15:55:00,62.42,62.56,62.4,62.54,878844.0,56.653,56.78,56.6348,56.7619,878844.0
2022-04-05 09:30:00,62.4,62.78,62.37,62.78,660894.0,56.6348,56.9797,56.6076,56.9797,660894.0
2022-04-05 09:35:00,62.78,62.95,62.73,62.9,263983.0,56.9797,57.134,56.9343,57.0886,263983.0
2022-04-05 09:40:00,62.9,63.13,62.89,63.05,356030.0,57.0886,57.2974,57.0796,57.2248,356030.0
2022-04-05 09:45:00,63.06,63.18,63.0,63.01,146602.0,57.2339,57.3428,57.1794,57.1885,146602.0
2022-04-05 09:50:00,63.02,63.08,62.94,63.07,157998.0,57.1975,57.252,57.1249,57.2429,157998.0
2022-04-05 09:55:00,63.06,63.12,63.05,63.11,134446.0,57.2339,57.2883,57.2248,57.2792,134446.0
2022-04-05 10:00:00,63.1,63.24,63.09,63.2,197574.0,57.2702,57.3972,57.2611,57.3609,197574.0
2022-04-05 10:05:00,63.2,63.21,63.1,63.14,133438.0,57.3609,57.37,57.2702,57.3065,133438.0
2022-04-05 10:10:00,63.13,63.16,63.09,63.15,95915.0,57.2974,57.3246,57.2611,57.3155,95915.0
2022-04-05 10:15:00,63.15,63.15,63.03,63.04,95054.0,57.3155,57.3155,57.2066,57.2157,95054.0
2022-04-05 10:20:00,63.04,63.05,62.81,62.83,115899.0,57.2157,57.2248,57.007,57.0251,115899.0
2022-04-05 10:25:00,62.83,62.95,62.81,62.9,107074.0,57.0251,57.134,57.007,57.0886,107074.0
2022-04-05 10:30:00,62.9,62.92,62.84,62.84,92824.0,57.0886,57.1068,57.0342,57.0342,92824.0
2022-04-05 10:35:00,62.85,62.96,62.82,62.95,144840.0,57.0433,57.1431,57.016,57.134,144840.0
2022-04-05 10:40:00,62.96,63.05,62.95,63.0,88567.0,57.1431,57.2248,57.134,57.1794,88567.0
2022-04-05 10:45:00,63.0,63.01,62.94,62.97,82318.0,57.1794,57.1885,57.1249,57.1522,82318.0
2022-04-05 10:50:00,62.98,63.1,62.96,63.09,135240.0,57.1612,57.2702,57.1431,57.2611,135240.0
2022-04-05 10:55:00,63.09,63.14,63.05,63.05,93301.0,57.2611,57.3065,57.2248,57.2248,93301.0
2022-04-05 11:00:00,63.05,63.08,62.96,62.99,124954.0,57.2248,57.252,57.1431,57.1703,124954.0
2022-04-05 11:05:00,62.99,63.0,62.92,62.98,106965.0,57.1703,57.1794,57.1068,57.1612,106965.0
2022-04-05 11:10:00,62.99,63.03,62.93,62.94,72765.0,57.1703,57.2066,57.1159,57.1249,72765.0
2022-04-05 11:15:00,62.94,62.98,62.9,62.95,78906.0,57.1249,57.1612,57.0886,57.134,78906.0
2022-04-05 11:20:00,62.96,62.97,62.9,62.93,77707.0,57.1431,57.1522,57.0886,57.1159,77707.0
2022-04-05 11:25:00,62.94,62.99,62.93,62.98,81582.0,57.1249,57.1703,57.1159,57.1612,81582.0
2022-04-05 11:30:00,62.98,63.06,62.95,63.06,57060.0,57.1612,57.2339,57.134,57.2339,57060.0
2022-04-05 11:35:00,63.08,63.09,62.91,62.93,49087.0,57.252,57.2611,57.0977,57.1159,49087.0
2022-04-05 11:40:00,62.93,63.0,62.88,63.0,40604.0,57.1159,57.1794,57.0705,57.1794,40604.0
2022-04-05 11:45:00,63.0,63.02,62.9,62.93,117240.0,57.1794,57.1975,57.0886,57.1159,117240.0
2022-04-05 11:50:00,62.92,62.98,62.9,62.98,104821.0,57.1068,57.1612,57.0886,57.1612,104821.0
2022-04-05 11:55:00,62.99,63.0,62.88,62.9,66408.0,57.1703,57.1794,57.0705,57.0886,66408.0
2022-04-05 12:00:00,62.89,62.9,62.83,62.87,109262.0,57.0796,57.0886,57.0251,57.0614,109262.0
2022-04-05 12:05:00,62.88,62.97,62.88,62.96,51882.0,57.0705,57.1522,57.0705,57.1431,51882.0
2022-04-05 12:10:00,62.96,62.99,62.91,62.95,124597.0,57.1431,57.1703,57.0977,57.134,124597.0
2022-04-05 12:15:00,62.94,62.99,62.94,62.99,34335.0,57.1249,57.1703,57.1249,57.1703,34335.0
2022-04-05 12:20:00,62.99,63.0,62.94,62.99,119341.0,57.1703,57.1794,57.1249,57.1703,119341.0
2022-04-05 12:25:00,62.98,62.99,62.9,62.94,57883.0,57.1612,57.1703,57.0886,57.1249,57883.0
2022-04-05 12:30:00,62.93,62.99,62.93,62.97,90313.0,57.1159,57.1703,57.1159,57.1522,90313.0
2022-04-05 12:35:00,62.96,62.97,62.93,62.94,51262.0,57.1431,57.1522,57.1159,57.1249,51262.0
2022-04-05 12:40:00,62.94,62.95,62.86,62.89,143586.0,57.1249,57.134,57.0523,57.0796,143586.0
2022-04-05 12:45:00,62.89,62.89,62.8,62.84,110151.0,57.0796,57.0796,56.9979,57.0342,110151.0
2022-04-05 12:50:00,62.85,62.91,62.78,62.87,429018.0,57.0433,57.0977,56.9797,57.0614,429018.0
2022-04-05 12:55:00,62.87,62.89,62.77,62.77,697073.0,57.0614,57.0796,56.9706,56.9706,697073.0
2022-04-05 13:00:00,62.76,62.79,62.68,62.79,289762.0,56.9616,56.9888,56.889,56.9888,289762.0
2022-04-05 13:05:00,62.79,62.87,62.77,62.86,235467.0,56.9888,57.0614,56.9706,57.0523,235467.0
2022-04-05 13:10:00,62.86,62.92,62.84,62.9,224414.0,57.0523,57.1068,57.0342,57.0886,224414.0
2022-04-05 13:15:00,62.91,62.95,62.88,62.94,366082.0,57.0977,57.134,57.0705,57.1249,366082.0
2022-04-05 13:20:00,62.94,63.0,62.93,62.98,185017.0,57.1249,57.1794,57.1159,57.1612,185017.0
2022-04-05 13:25:00,62.98,63.0,62.89,62.94,134667.0,57.1612,57.1794,57.0796,57.1249,134667.0
2022-04-05 13:30:00,62.95,62.98,62.85,62.88,193931.0,57.134,57.1612,57.0433,57.0705,193931.0
2022-04-05 13:35:00,62.89,62.91,62.86,62.9,138175.0,57.0796,57.0977,57.0523,57.0886,138175.0
2022-04-05 13:40:00,62.89,62.91,62.87,62.9,89713.0,57.0796,57.0977,57.0614,57.0886,89713.0
2022-04-05 13:45:00,62.91,62.94,62.89,62.94,92915.0,57.0977,57.1249,57.0796,57.1249,92915.0
2022-04-05 13:50:00,62.94,62.94,62.76,62.77,316577.0,57.1249,57.1249,56.9616,56.9706,316577.0
2022-04-05 13:55:00,62.76,62.84,62.75,62.81,107987.0,56.9616,57.0342,56.9525,57.007,107987.0
2022-04-05 14:00:00,62.8,62.82,62.74,62.78,73273.0,56.9979,57.016,56.9434,56.9797,73273.0
2022-04-05 14:05:00,62.77,62.8,62.76,62.79,133007.0,56.9706,56.9979,56.9616,56.9888,133007.0
2022-04-05 14:10:00,62.79,62.79,62.69,62.71,348283.0,56.9888,56.9888,56.898,56.9162,348283.0
2022-04-05 14:15:00,62.71,62.73,62.69,62.73,51730.0,56.9162,56.9343,56.898,56.9343,51730.0
2022-04-05 14:20:00,62.73,62.8,62.72,62.8,33458.0,56.9343,56.9979,56.9253,56.9979,33458.0
2022-04-05 14:25:00,62.8,62.82,62.73,62.75,200502.0,56.9979,57.016,56.9343,56.9525,200502.0
2022-04-05 14:30:00,62.76,62.78,62.72,62.72,39166.0,56.9616,56.9797,56.9253,56.9253,39166.0
2022-04-05 14:35:00,62.72,62.77,62.71,62.73,39037.0,56.9253,56.9706,56.9162,56.9343,39037.0
2022-04-05 14:40:00,62.73,62.79,62.72,62.77,45871.0,56.9343,56.9888,56.9253,56.9706,45871.0
2022-04-05 14:45:00,62.77,62.78,62.73,62.74,34757.0,56.9706,56.9797,56.9343,56.9434,34757.0
2022-04-05 14:50:00,62.75,62.81,62.75,62.79,56478.0,56.9525,57.007,56.9525,56.9888,56478.0
2022-04-05 14:55:00,62.8,62.83,62.72,62.74,73286.0,56.9979,57.0251,56.9253,56.9434,73286.0
2022-04-05 15:00:00,62.74,62.75,62.71,62.73,88353.0,56.9434,56.9525,56.9162,56.9343,88353.0
2022-04-05 15:05:00,62.72,62.73,62.69,62.73,50445.0,56.9253,56.9343,56.898,56.9343,50445.0
2022-04-05 15:10:00,62.73,62.74,62.65,62.67,86760.0,56.9343,56.9434,56.8617,56.8799,86760.0
2022-04-05 15:15:00,62.67,62.67,62.63,62.65,93776.0,56.8799,56.8799,56.8436,56.8617,93776.0
2022-04-05 15:20:00,62.65,62.75,62.64,62.74,66964.0,56.8617,56.9525,56.8527,56.9434,66964.0
2022-04-05 15:25:00,62.75,62.76,62.72,62.72,59024.0,56.9525,56.9616,56.9253,56.9253,59024.0
2022-04-05 15:30:00,62.73,62.73,62.53,62.54,186498.0,56.9343,56.9343,56.7528,56.7619,186498.0
2022-04-05 15:35:00,62.53,62.56,62.48,62.55,192112.0,56.7528,56.78,56.7074,56.771,192112.0
2022-04-05 15:40:00,62.55,62.58,62.53,62.55,183247.0,56.771,56.7982,56.7528,56.771,183247.0
2022-04-05 15:45:00,62.55,62.55,62.38,62.4,324053.0,56.771,56.771,56.6167,56.6348,324053.0
2022-04-05 15:50:00,62.4,62.61,62.38,62.55,350438.0,56.6348,56.8254,56.6167,56.771,350438.0
2022-04-05 15:55:00,62.55,62.55,62.39,62.48,817784.0,56.771,56.771,56.6258,56.7074,817784.0
2022-04-06 09:30:00,62.77,62.93,62.35,62.46,591958.0,56.9706,57.1159,56.5895,56.6893,591958.0
2022-04-06 09:35:00,62.46,62.58,62.38,62.46,186999.0,56.6893,56.7982,56.6167,56.6893,186999.0
2022-04-06 09:40:00,62.45,62.45,62.31,62.42,167354.0,56.6802,56.6802,56.5531,56.653,167354.0
2022-04-06 09:45:00,62.43,62.71,62.3,62.71,190441.0,56.6621,56.9162,56.5441,56.9162,190441.0
2022-04-06 09:50:00,62.71,62.81,62.63,62.8,228265.0,56.9162,57.007,56.8436,56.9979,228265.0
2022-04-06 09:55:00,62.81,62.91,62.74,62.9,138359.0,57.007,57.0977,56.9434,57.0886,138359.0
2022-04-06 10:00:00,62.9,63.09,62.87,63.05,187504.0,57.0886,57.2611,57.0614,57.2248,187504.0
2022-04-06 10:05:00,63.04,63.08,62.89,62.89,148062.0,57.2157,57.252,57.0796,57.0796,148062.0
2022-04-06 10:10:00,62.9,62.92,62.81,62.83,158776.0,57.0886,57.1068,57.007,57.0251,158776.0
2022-04-06 10:15:00,62.83,62.88,62.72,62.73,137256.0,57.0251,57.0705,56.9253,56.9343,137256.0
2022-04-06 10:20:00,62.74,62.87,62.71,62.86,211060.0,56.9434,57.0614,56.9162,57.0523,211060.0
2022-04-06 10:25:00,62.84,62.88,62.75,62.76,89057.0,57.0342,57.0705,56.9525,56.9616,89057.0
2022-04-06 10:30:00,62.76,62.77,62.6,62.73,177194.0,56.9616,56.9706,56.8164,56.9343,177194.0
2022-04-06 10:35:00,62.74,62.87,62.74,62.87,83897.0,56.9434,57.0614,56.9434,57.0614,83897.0
2022-04-06 10:40:00,62.88,62.94,62.79,62.82,127491.0,57.0705,57.1249,56.9888,57.016,127491.0
2022-04-06 10:45:00,62.82,62.9,62.73,62.77,132942.0,57.016,57.0886,56.9343,56.9706,132942.0
2022-04-06 10:50:00,62.77,62.85,62.74,62.78,57134.0,56.9706,57.0433,56.9434,56.9797,57134.0
2022-04-06 10:55:00,62.77,62.88,62.76,62.86,49559.0,56.9706,57.0705,56.9616,57.0523,49559.0
2022-04-06 11:00:00,62.86,62.92,62.81,62.91,102440.0,57.0523,57.1068,57.007,57.0977,102440.0
2022-04-06 11:05:00,62.91,62.95,62.89,62.91,73387.0,57.0977,57.134,57.0796,57.0977,73387.0
2022-04-06 11:10:00,62.9,62.95,62.88,62.92,80233.0,57.0886,57.134,57.0705,57.1068,80233.0
2022-04-06 11:15:00,62.93,62.97,62.91,62.97,67184.0,57.1159,57.1522,57.0977,57.1522,67184.0
2022-04-06 11:20:00,62.97,63.02,62.92,62.98,96479.0,57.1522,57.1975,57.1068,57.1612,96479.0
2022-04-06 11:25:00,62.97,63.02,62.96,62.99,47121.0,57.1522,57.1975,57.1431,57.1703,47121.0
2022-04-06 11:30:00,62.99,63.11,62.89,63.11,144533.0,57.1703,57.2792,57.0796,57.2792,144533.0
2022-04-06 11:35:00,63.11,63.23,62.8,63.17,3289154.0,57.2792,57.3881,56.9979,57.3337,3289154.0
2022-04-06 11:40:00,63.17,63.18,63.1,63.12,88178.0,57.3337,57.3428,57.2702,57.2883,88178.0
2022-04-06 11:45:00,63.12,63.12,63.05,63.06,131282.0,57.2883,57.2883,57.2248,57.2339,131282.0
2022-04-06 11:50:00,63.06,63.23,63.05,63.2,139821.0,57.2339,57.3881,57.2248,57.3609,139821.0
2022-04-06 11:55:00,63.2,63.25,63.16,63.2,245844.0,57.3609,57.4063,57.3246,57.3609,245844.0
2022-04-06 12:00:00,63.2,63.22,63.16,63.22,197277.0,57.3609,57.3791,57.3246,57.3791,197277.0
2022-04-06 12:05:00,63.22,63.26,63.21,63.21,146566.0,57.3791,57.4154,57.37,57.37,146566.0
2022-04-06 12:10:00,63.22,63.22,63.1,63.11,101387.0,57.3791,57.3791,57.2702,57.2792,101387.0
2022-04-06 12:15:00,63.1,63.1,63.05,63.06,75840.0,57.2702,57.2702,57.2248,57.2339,75840.0
2022-04-06 12:20:00,63.07,63.09,63.03,63.07,44675.0,57.2429,57.2611,57.2066,57.2429,44675.0
2022-04-06 12:25:00,63.08,63.11,63.06,63.08,78109.0,57.252,57.2792,57.2339,57.252,78109.0
2022-04-06 12:30:00,63.09,63.12,63.07,63.1,57504.0,57.2611,57.2883,57.2429,57.2702,57504.0
2022-04-06 12:35:00,63.09,63.13,63.08,63.13,84263.0,57.2611,57.2974,57.252,57.2974,84263.0
2022-04-06 12:40:00,63.12,63.14,63.11,63.14,66008.0,57.2883,57.3065,57.2792,57.3065,66008.0
2022-04-06 12:45:00,63.14,63.15,63.05,63.1,131615.0,57.3065,57.3155,57.2248,57.2702,131615.0
2022-04-06 12:50:00,63.09,63.1,63.05,63.08,98049.0,57.2611,57.2702,57.2248,57.252,98049.0
2022-04-06 12:55:00,63.09,63.2,63.08,63.2,69246.0,57.2611,57.3609,57.252,57.3609,69246.0
2022-04-06 13:00:00,63.19,63.2,63.1,63.14,169390.0,57.3518,57.3609,57.2702,57.3065,169390.0
2022-04-06 13:05:00,63.14,63.17,63.13,63.15,69293.0,57.3065,57.3337,57.2974,57.3155,69293.0
2022-04-06 13:10:00,63.15,63.2,63.14,63.2,57803.0,57.3155,57.3609,57.3065,57.3609,57803.0
2022-04-06 13:15:00,63.2,63.2,63.12,63.14,58173.0,57.3609,57.3609,57.2883,57.3065,58173.0
2022-04-06 13:20:00,63.13,63.2,63.12,63.18,100764.0,57.2974,57.3609,57.2883,57.3428,100764.0
2022-04-06 13:25:00,63.19,63.2,63.15,63.19,40428.0,57.3518,57.3609,57.3155,57.3518,40428.0
2022-04-06 13:30:00,63.2,63.22,63.15,63.2,94778.0,57.3609,57.3791,57.3155,57.3609,94778.0
2022-04-06 13:35:00,63.2,63.23,63.16,63.18,42133.0,57.3609,57.3881,57.3246,57.3428,42133.0
2022-04-06 13:40:00,63.18,63.18,63.11,63.12,58177.0,57.3428,57.3428,57.2792,57.2883,58177.0
2022-04-06 13:45:00,63.12,63.14,63.04,63.05,108317.0,57.2883,57.3065,57.2157,57.2248,108317.0
2022-04-06 13:50:00,63.05,63.09,63.04,63.05,122049.0,57.2248,57.2611,57.2157,57.2248,122049.0
2022-04-06 13:55:00,63.05,63.09,63.05,63.05,92216.0,57.2248,57.2611,57.2248,57.2248,92216.0
2022-04-06 14:00:00,63.05,63.11,62.96,63.04,290337.0,57.2248,57.2792,57.1431,57.2157,290337.0
2022-04-06 14:05:00,63.05,63.05,62.93,62.94,110497.0,57.2248,57.2248,57.1159,57.1249,110497.0
2022-04-06 14:10:00,62.95,62.98,62.88,62.88,127175.0,57.134,57.1612,57.0705,57.0705,127175.0
2022-04-06 14:15:00,62.87,62.91,62.81,62.91,153247.0,57.0614,57.0977,57.007,57.0977,153247.0
2022-04-06 14:20:00,62.91,62.95,62.86,62.89,176886.0,57.0977,57.134,57.0523,57.0796,176886.0
2022-04-06 14:25:00,62.89,62.92,62.86,62.9,110620.0,57.0796,57.1068,57.0523,57.0886,110620.0
2022-04-06 14:30:00,62.89,62.94,62.88,62.92,157373.0,57.0796,57.1249,57.0705,57.1068,157373.0
2022-04-06 14:35:00,62.92,62.92,62.87,62.9,123717.0,57.1068,57.1068,57.0614,57.0886,123717.0
2022-04-06 14:40:00,62.9,62.96,62.87,62.91,161308.0,57.0886,57.1431,57.0614,57.0977,161308.0
2022-04-06 14:45:00,62.9,62.94,62.86,62.88,198342.0,57.0886,57.1249,57.0523,57.0705,198342.0
2022-04-06 14:50:00,62.88,62.93,62.86,62.92,173958.0,57.0705,57.1159,57.0523,57.1068,173958.0
2022-04-06 14:55:00,62.92,62.95,62.91,62.95,146171.0,57.1068,57.134,57.0977,57.134,146171.0
2022-04-06 15:00:00,62.95,62.99,62.9,62.92,178019.0,57.134,57.1703,57.0886,57.1068,178019.0
2022-04-06 15:05:00,62.92,62.93,62.88,62.92,151489.0,57.1068,57.1159,57.0705,57.1068,151489.0
2022-04-06 15:10:00,62.92,62.95,62.87,62.91,182629.0,57.1068,57.134,57.0614,57.0977,182629.0
2022-04-06 15:15:00,62.91,62.92,62.87,62.88,142544.0,57.0977,57.1068,57.0614,57.0705,142544.0
2022-04-06 15:20:00,62.87,62.89,62.82,62.84,117353.0,57.0614,57.0796,57.016,57.0342,117353.0
2022-04-06 15:25:00,62.84,62.85,62.77,62.82,115771.0,57.0342,57.0433,56.9706,57.016,115771.0
2022-04-06 15:30:00,62.81,62.91,62.79,62.91,179490.0,57.007,57.0977,56.9888,57.0977,179490.0
2022-04-06 15:35:00,62.91,62.91,62.84,62.89,261899.0,57.0977,57.0977,57.0342,57.0796,261899.0
2022-04-06 15:40:00,62.9,62.98,62.88,62.96,193038.0,57.0886,57.1612,57.0705,57.1431,193038.0
2022-04-06 15:45:00,62.96,63.11,62.94,63.09,312896.0,57.1431,57.2792,57.1249,57.2611,312896.0
2022-04-06 15:50:00,63.09,63.13,63.02,63.02,522514.0,57.2611,57.2974,57.1975,57.1975,522514.0
2022-04-06 15:55:00,63.03,63.11,63.01,63.1,1126474.0,57.2066,57.2792,57.1885,57.2702,1126474.0
2022-04-07 09:30:00,63.13,63.2,62.73,62.74,423000.0,57.2974,57.3609,56.9343,56.9434,423000.0
2022-04-07 09:35:00,62.73,62.94,62.71,62.9,207151.0,56.9343,57.1249,56.9162,57.0886,207151.0
2022-04-07 09:40:00,62.9,63.1,62.9,63.07,148012.0,57.0886,57.2702,57.0886,57.2429,148012.0
2022-04-07 09:45:00,63.07,63.23,63.03,63.18,161020.0,57.2429,57.3881,57.2066,57.3428,161020.0
2022-04-07 09:50:00,63.17,63.22,63.0,63.0,98242.0,57.3337,57.3791,57.1794,57.1794,98242.0
2022-04-07 09:55:00,63.01,63.05,62.91,62.99,129828.0,57.1885,57.2248,57.0977,57.1703,129828.0
2022-04-07 10:00:00,62.98,63.07,62.93,62.95,146474.0,57.1612,57.2429,57.1159,57.134,146474.0
2022-04-07 10:05:00,62.95,63.01,62.91,63.0,79434.0,57.134,57.1885,57.0977,57.1794,79434.0
2022-04-07 10:10:00,63.0,63.02,62.87,62.9,54511.0,57.1794,57.1975,57.0614,57.0886,54511.0
2022-04-07 10:15:00,62.89,63.06,62.87,63.01,59874.0,57.0796,57.2339,57.0614,57.1885,59874.0
2022-04-07 10:20:00,63.01,63.03,62.9,62.92,54631.0,57.1885,57.2066,57.0886,57.1068,54631.0
2022-04-07 10:25:00,62.92,62.93,62.81,62.83,79955.0,57.1068,57.1159,57.007,57.0251,79955.0
2022-04-07 10:30:00,62.83,63.04,62.82,63.03,51109.0,57.0251,57.2157,57.016,57.2066,51109.0
2022-04-07 10:35:00,63.03,63.06,62.98,63.05,70183.0,57.2066,57.2339,57.1612,57.2248,70183.0
2022-04-07 10:40:00,63.04,63.05,62.92,63.0,72492.0,57.2157,57.2248,57.1068,57.1794,72492.0
2022-04-07 10:45:00,63.0,63.06,63.0,63.06,58770.0,57.1794,57.2339,57.1794,57.2339,58770.0
2022-04-07 10:50:00,63.06,63.09,62.97,63.0,311554.0,57.2339,57.2611,57.1522,57.1794,311554.0
2022-04-07 10:55:00,63.0,63.06,62.99,63.04,149458.0,57.1794,57.2339,57.1703,57.2157,149458.0
2022-04-07 11:00:00,63.03,63.1,62.97,63.02,185824.0,57.2066,57.2702,57.1522,57.1975,185824.0
2022-04-07 11:05:00,63.03,63.18,63.03,63.15,128898.0,57.2066,57.3428,57.2066,57.3155,128898.0
2022-04-07 11:10:00,63.14,63.25,63.14,63.21,237323.0,57.3065,57.4063,57.3065,57.37,237323.0
2022-04-07 11:15:00,63.21,63.22,63.14,63.19,205139.0,57.37,57.3791,57.3065,57.3518,205139.0
2022-04-07 11:20:00,63.2,63.23,63.13,63.14,102722.0,57.3609,57.3881,57.2974,57.3065,102722.0
2022-04-07 11:25:00,63.14,63.21,63.1,63.12,132054.0,57.3065,57.37,57.2702,57.2883,132054.0
2022-04-07 11:30:00,63.13,63.17,63.05,63.12,135989.0,57.2974,57.3337,57.2248,57.2883,135989.0
2022-04-07 11:35:00,63.13,63.2,63.12,63.2,95895.0,57.2974,57.3609,57.2883,57.3609,95895.0
2022-04-07 11:40:00,63.2,63.23,63.17,63.21,93052.0,57.3609,57.3881,57.3337,57.37,93052.0
2022-04-07 11:45:00,63.22,63.23,63.17,63.22,91456.0,57.3791,57.3881,57.3337,57.3791,91456.0
2022-04-07 11:50:00,63.21,63.37,63.19,63.35,134705.0,57.37,57.5152,57.3518,57.4971,134705.0
2022-04-07 11:55:00,63.35,63.38,63.33,63.37,65486.0,57.4971,57.5243,57.4789,57.5152,65486.0
2022-04-07 12:00:00,63.37,63.4,63.29,63.29,101306.0,57.5152,57.5424,57.4426,57.4426,101306.0
2022-04-07 12:05:00,63.3,63.4,63.28,63.38,174229.0,57.4517,57.5424,57.4335,57.5243,174229.0
2022-04-07 12:10:00,63.38,63.43,63.37,63.39,66622.0,57.5243,57.5697,57.5152,57.5334,66622.0
2022-04-07 12:15:00,63.38,63.38,63.33,63.33,71410.0,57.5243,57.5243,57.4789,57.4789,71410.0
2022-04-07 12:20:00,63.34,63.36,63.3,63.32,46538.0,57.488,57.5061,57.4517,57.4698,46538.0
2022-04-07 12:25:00,63.32,63.37,63.29,63.32,128266.0,57.4698,57.5152,57.4426,57.4698,128266.0
2022-04-07 12:30:00,63.32,63.36,63.26,63.31,88596.0,57.4698,57.5061,57.4154,57.4608,88596.0
2022-04-07 12:35:00,63.31,63.36,63.3,63.33,60788.0,57.4608,57.5061,57.4517,57.4789,60788.0
2022-04-07 12:40:00,63.33,63.43,63.33,63.38,164280.0,57.4789,57.5697,57.4789,57.5243,164280.0
2022-04-07 12:45:00,63.38,63.41,63.35,63.36,68829.0,57.5243,57.5515,57.4971,57.5061,68829.0
2022-04-07 12:50:00,63.36,63.38,63.29,63.3,113342.0,57.5061,57.5243,57.4426,57.4517,113342.0
2022-04-07 12:55:00,63.3,63.33,63.26,63.32,42203.0,57.4517,57.4789,57.4154,57.4698,42203.0
2022-04-07 13:00:00,63.31,63.33,63.26,63.27,62954.0,57.4608,57.4789,57.4154,57.4245,62954.0
2022-04-07 13:05:00,63.27,63.32,63.26,63.31,49206.0,57.4245,57.4698,57.4154,57.4608,49206.0
2022-04-07 13:10:00,63.32,63.37,63.29,63.36,56226.0,57.4698,57.5152,57.4426,57.5061,56226.0
2022-04-07 13:15:00,63.36,63.36,63.32,63.36,75825.0,57.5061,57.5061,57.4698,57.5061,75825.0
2022-04-07 13:20:00,63.36,63.42,63.35,63.42,27378.0,57.5061,57.5606,57.4971,57.5606,27378.0
2022-04-07 13:25:00,63.42,63.42,63.34,63.36,54450.0,57.5606,57.5606,57.488,57.5061,54450.0
2022-04-07 13:30:00,63.37,63.39,63.28,63.29,95749.0,57.5152,57.5334,57.4335,57.4426,95749.0
2022-04-07 13:35:00,63.3,63.33,63.28,63.29,62216.0,57.4517,57.4789,57.4335,57.4426,62216.0
2022-04-07 13:40:00,63.29,63.34,63.29,63.33,60113.0,57.4426,57.488,57.4426,57.4789,60113.0
2022-04-07 13:45:00,63.33,63.4,63.31,63.39,69146.0,57.4789,57.5424,57.4608,57.5334,69146.0
2022-04-07 13:50:00,63.39,63.41,63.36,63.38,142142.0,57.5334,57.5515,57.5061,57.5243,142142.0
2022-04-07 13:55:00,63.39,63.5,63.36,63.47,136164.0,57.5334,57.6332,57.5061,57.606,136164.0
2022-04-07 14:00:00,63.47,63.47,63.41,63.45,153922.0,57.606,57.606,57.5515,57.5878,153922.0
2022-04-07 14:05:00,63.44,63.5,63.42,63.48,166709.0,57.5787,57.6332,57.5606,57.615,166709.0
2022-04-07 14:10:00,63.48,63.54,63.48,63.49,148019.0,57.615,57.6695,57.615,57.6241,148019.0
2022-04-07 14:15:00,63.49,63.51,63.45,63.45,70712.0,57.6241,57.6423,57.5878,57.5878,70712.0
2022-04-07 14:20:00,63.46,63.51,63.44,63.45,96259.0,57.5969,57.6423,57.5787,57.5878,96259.0
2022-04-07 14:25:00,63.46,63.49,63.45,63.46,84994.0,57.5969,57.6241,57.5878,57.5969,84994.0
2022-04-07 14:30:00,63.46,63.51,63.45,63.46,86591.0,57.5969,57.6423,57.5878,57.5969,86591.0
2022-04-07 14:35:00,63.47,63.47,63.42,63.47,59665.0,57.606,57.606,57.5606,57.606,59665.0
2022-04-07 14:40:00,63.46,63.48,63.42,63.46,75490.0,57.5969,57.615,57.5606,57.5969,75490.0
2022-04-07 14:45:00,63.45,63.53,63.43,63.51,135127.0,57.5878,57.6604,57.5697,57.6423,135127.0
2022-04-07 14:50:00,63.5,63.55,63.49,63.52,50671.0,57.6332,57.6786,57.6241,57.6514,50671.0
2022-04-07 14:55:00,63.52,63.63,63.51,63.62,78614.0,57.6514,57.7512,57.6423,57.7421,78614.0
2022-04-07 15:00:00,63.62,63.64,63.58,63.59,96009.0,57.7421,57.7603,57.7058,57.7149,96009.0
2022-04-07 15:05:00,63.59,63.64,63.56,63.64,95969.0,57.7149,57.7603,57.6877,57.7603,95969.0
2022-04-07 15:10:00,63.64,63.67,63.59,63.61,64484.0,57.7603,57.7875,57.7149,57.733,64484.0
2022-04-07 15:15:00,63.62,63.63,63.55,63.57,91176.0,57.7421,57.7512,57.6786,57.6967,91176.0
2022-04-07 15:20:00,63.57,63.57,63.49,63.52,142484.0,57.6967,57.6967,57.6241,57.6514,142484.0
2022-04-07 15:25:00,63.51,63.54,63.44,63.47,123422.0,57.6423,57.6695,57.5787,57.606,123422.0
2022-04-07 15:30:00,63.47,63.54,63.45,63.53,99842.0,57.606,57.6695,57.5878,57.6604,99842.0
2022-04-07 15:35:00,63.53,63.55,63.47,63.54,200006.0,57.6604,57.6786,57.606,57.6695,200006.0
2022-04-07 15:40:00,63.54,63.56,63.47,63.55,276436.0,57.6695,57.6877,57.606,57.6786,276436.0
2022-04-07 15:45:00,63.55,63.59,63.49,63.53,299891.0,57.6786,57.7149,57.6241,57.6604,299891.0
2022-04-07 15:50:00,63.53,63.6,63.5,63.58,290200.0,57.6604,57.724,57.6332,57.7058,290200.0
2022-04-07 15:55:00,63.58,63.58,63.43,63.46,820297.0,57.7058,57.7058,57.5697,57.5969,820297.0
2022-04-08 09:30:00,63.48,63.62,63.46,63.55,298723.0,57.615,57.7421,57.5969,57.6786,298723.0
2022-04-08 09:35:00,63.55,63.59,63.44,63.55,167728.0,57.6786,57.7149,57.5787,57.6786,167728.0
2022-04-08 09:40:00,63.56,63.7,63.49,63.49,119602.0,57.6877,57.8147,57.6241,57.6241,119602.0
2022-04-08 09:45:00,63.49,63.5,63.27,63.41,165271.0,57.6241,57.6332,57.4245,57.5515,165271.0
2022-04-08 09:50:00,63.43,63.56,63.41,63.51,104253.0,57.5697,57.6877,57.5515,57.6423,104253.0
2022-04-08 09:55:00,63.51,63.58,63.45,63.57,98160.0,57.6423,57.7058,57.5878,57.6967,98160.0
2022-04-08 10:00:00,63.57,63.7,63.57,63.64,172109.0,57.6967,57.8147,57.6967,57.7603,172109.0
2022-04-08 10:05:00,63.62,63.66,63.56,63.59,59787.0,57.7421,57.7784,57.6877,57.7149,59787.0
2022-04-08 10:10:00,63.58,63.6,63.51,63.51,64955.0,57.7058,57.724,57.6423,57.6423,64955.0
2022-04-08 10:15:00,63.51,63.54,63.42,63.45,57042.0,57.6423,57.6695,57.5606,57.5878,57042.0
2022-04-08 10:20:00,63.45,63.45,63.35,63.35,73277.0,57.5878,57.5878,57.4971,57.4971,73277.0
2022-04-08 10:25:00,63.35,63.36,63.16,63.23,140381.0,57.4971,57.5061,57.3246,57.3881,140381.0
2022-04-08 10:30:00,63.22,63.37,63.19,63.34,144772.0,57.3791,57.5152,57.3518,57.488,144772.0
2022-04-08 10:35:00,63.33,63.34,63.23,63.3,67558.0,57.4789,57.488,57.3881,57.4517,67558.0
2022-04-08 10:40:00,63.29,63.44,63.28,63.43,69037.0,57.4426,57.5787,57.4335,57.5697,69037.0
2022-04-08 10:45:00,63.43,63.59,63.42,63.47,168409.0,57.5697,57.7149,57.5606,57.606,168409.0
2022-04-08 10:50:00,63.49,63.62,63.48,63.6,139711.0,57.6241,57.7421,57.615,57.724,139711.0
2022-04-08 10:55:00,63.6,63.69,63.6,63.67,72010.0,57.724,57.8056,57.724,57.7875,72010.0
2022-04-08 11:00:00,63.68,63.79,63.67,63.75,152074.0,57.7966,57.8964,57.7875,57.8601,152074.0
2022-04-08 11:05:00,63.75,63.76,63.7,63.76,105761.0,57.8601,57.8692,57.8147,57.8692,105761.0
2022-04-08 11:10:00,63.75,63.76,63.67,63.72,60179.0,57.8601,57.8692,57.7875,57.8329,60179.0
2022-04-08 11:15:00,63.72,63.76,63.66,63.75,84833.0,57.8329,57.8692,57.7784,57.8601,84833.0
2022-04-08 11:20:00,63.75,63.81,63.73,63.73,95959.0,57.8601,57.9146,57.842,57.842,95959.0
2022-04-08 11:25:00,63.73,63.78,63.68,63.76,103099.0,57.842,57.8873,57.7966,57.8692,103099.0
2022-04-08 11:30:00,63.76,63.8,63.73,63.8,62384.0,57.8692,57.9055,57.842,57.9055,62384.0
2022-04-08 11:35:00,63.8,63.81,63.71,63.74,89695.0,57.9055,57.9146,57.8238,57.851,89695.0
2022-04-08 11:40:00,63.74,63.76,63.64,63.65,58559.0,57.851,57.8692,57.7603,57.7693,58559.0
2022-04-08 11:45:00,63.65,63.69,63.62,63.63,51591.0,57.7693,57.8056,57.7421,57.7512,51591.0
2022-04-08 11:50:00,63.63,63.68,63.58,63.58,59443.0,57.7512,57.7966,57.7058,57.7058,59443.0
2022-04-08 11:55:00,63.59,63.62,63.57,63.6,75239.0,57.7149,57.7421,57.6967,57.724,75239.0
2022-04-08 12:00:00,63.59,63.74,63.58,63.73,124100.0,57.7149,57.851,57.7058,57.842,124100.0
2022-04-08 12:05:00,63.73,63.77,63.68,63.72,116801.0,57.842,57.8783,57.7966,57.8329,116801.0
2022-04-08 12:10:00,63.71,63.76,63.69,63.73,144008.0,57.8238,57.8692,57.8056,57.842,144008.0
2022-04-08 12:15:00,63.72,63.75,63.68,63.69,174445.0,57.8329,57.8601,57.7966,57.8056,174445.0
2022-04-08 12:20:00,63.69,63.79,63.68,63.73,105030.0,57.8056,57.8964,57.7966,57.842,105030.0
2022-04-08 12:25:00,63.72,63.8,63.69,63.79,103408.0,57.8329,57.9055,57.8056,57.8964,103408.0
2022-04-08 12:30:00,63.79,63.81,63.69,63.75,110130.0,57.8964,57.9146,57.8056,57.8601,110130.0
2022-04-08 12:35:00,63.75,63.81,63.74,63.8,73978.0,57.8601,57.9146,57.851,57.9055,73978.0
2022-04-08 12:40:00,63.8,63.83,63.76,63.82,107155.0,57.9055,57.9327,57.8692,57.9236,107155.0
2022-04-08 12:45:00,63.82,63.82,63.73,63.78,135474.0,57.9236,57.9236,57.842,57.8873,135474.0
2022-04-08 12:50:00,63.77,63.81,63.75,63.78,51324.0,57.8783,57.9146,57.8601,57.8873,51324.0
2022-04-08 12:55:00,63.78,63.81,63.76,63.8,63798.0,57.8873,57.9146,57.8692,57.9055,63798.0
2022-04-08 13:00:00,63.8,63.81,63.76,63.79,52746.0,57.9055,57.9146,57.8692,57.8964,52746.0
2022-04-08 13:05:00,63.79,63.83,63.76,63.79,237556.0,57.8964,57.9327,57.8692,57.8964,237556.0
2022-04-08 13:10:00,63.8,63.86,63.79,63.8,100945.0,57.9055,57.9599,57.8964,57.9055,100945.0
2022-04-08 13:15:00,63.81,63.82,63.76,63.78,153140.0,57.9146,57.9236,57.8692,57.8873,153140.0
2022-04-08 13:20:00,63.78,63.85,63.78,63.84,54692.0,57.8873,57.9509,57.8873,57.9418,54692.0
2022-04-08 13:25:00,63.84,63.89,63.84,63.87,77217.0,57.9418,57.9872,57.9418,57.969,77217.0
2022-04-08 13:30:00,63.87,63.9,63.87,63.9,168059.0,57.969,57.9962,57.969,57.9962,168059.0
2022-04-08 13:35:00,63.89,63.95,63.89,63.9,82744.0,57.9872,58.0416,57.9872,57.9962,82744.0
2022-04-08 13:40:00,63.9,63.91,63.81,63.81,72937.0,57.9962,58.0053,57.9146,57.9146,72937.0
2022-04-08 13:45:00,63.8,63.86,63.78,63.84,60302.0,57.9055,57.9599,57.8873,57.9418,60302.0
2022-04-08 13:50:00,63.84,63.87,63.83,63.85,35341.0,57.9418,57.969,57.9327,57.9509,35341.0
2022-04-08 13:55:00,63.85,63.9,63.84,63.89,69063.0,57.9509,57.9962,57.9418,57.9872,69063.0
2022-04-08 14:00:00,63.89,63.91,63.85,63.87,73762.0,57.9872,58.0053,57.9509,57.969,73762.0
2022-04-08 14:05:00,63.87,63.88,63.84,63.87,45931.0,57.969,57.9781,57.9418,57.969,45931.0
2022-04-08 14:10:00,63.87,63.9,63.86,63.88,41933.0,57.969,57.9962,57.9599,57.9781,41933.0
2022-04-08 14:15:00,63.88,63.92,63.87,63.9,89510.0,57.9781,58.0144,57.969,57.9962,89510.0
2022-04-08 14:20:00,63.9,63.98,63.89,63.96,154377.0,57.9962,58.0689,57.9872,58.0507,154377.0
2022-04-08 14:25:00,63.95,63.96,63.89,63.92,109048.0,58.0416,58.0507,57.9872,58.0144,109048.0
2022-04-08 14:30:00,63.92,63.94,63.89,63.93,63369.0,58.0144,58.0326,57.9872,58.0235,63369.0
2022-04-08 14:35:00,63.92,63.97,63.9,63.97,73961.0,58.0144,58.0598,57.9962,58.0598,73961.0
2022-04-08 14:40:00,63.96,64.0,63.96,63.99,83158.0,58.0507,58.087,58.0507,58.0779,83158.0
2022-04-08 14:45:00,63.99,64.02,63.95,63.99,260146.0,58.0779,58.1052,58.0416,58.0779,260146.0
2022-04-08 14:50:00,63.99,64.04,63.98,64.02,90765.0,58.0779,58.1233,58.0689,58.1052,90765.0
2022-04-08 14:55:00,64.02,64.04,63.98,63.99,65521.0,58.1052,58.1233,58.0689,58.0779,65521.0
2022-04-08 15:00:00,63.99,64.04,63.96,63.98,91948.0,58.0779,58.1233,58.0507,58.0689,91948.0
2022-04-08 15:05:00,63.98,63.99,63.93,63.95,106304.0,58.0689,58.0779,58.0235,58.0416,106304.0
2022-04-08 15:10:00,63.95,64.01,63.92,64.0,100530.0,58.0416,58.0961,58.0144,58.087,100530.0
2022-04-08 15:15:00,64.0,64.03,63.97,63.98,94073.0,58.087,58.1142,58.0598,58.0689,94073.0
2022-04-08 15:20:00,63.97,63.99,63.95,63.98,62597.0,58.0598,58.0779,58.0416,58.0689,62597.0
2022-04-08 15:25:00,63.98,64.0,63.92,63.94,157049.0,58.0689,58.087,58.0144,58.0326,157049.0
2022-04-08 15:30:00,63.95,64.01,63.88,63.89,180427.0,58.0416,58.0961,57.9781,57.9872,180427.0
2022-04-08 15:35:00,63.88,63.89,63.82,63.84,143422.0,57.9781,57.9872,57.9236,57.9418,143422.0
2022-04-08 15:40:00,63.84,63.94,63.83,63.94,163062.0,57.9418,58.0326,57.9327,58.0326,163062.0
2022-04-08 15:45:00,63.94,63.95,63.83,63.83,225686.0,58.0326,58.0416,57.9327,57.9327,225686.0
2022-04-08 15:50:00,63.82,63.84,63.75,63.82,346491.0,57.9236,57.9418,57.8601,57.9236,346491.0
2022-04-08 15:55:00,63.81,63.84,63.69,63.84,912913.0,57.9146,57.9418,57.8056,57.9418,912913.0
2022-04-11 09:30:00,63.87,64.2,63.87,64.19,515424.0,57.969,58.2685,57.969,58.2595,515424.0
2022-04-11 09:35:00,64.19,64.26,63.92,63.99,291983.0,58.2595,58.323,58.0144,58.0779,291983.0
2022-04-11 09:40:00,64.0,64.0,63.84,63.86,172796.0,58.087,58.087,57.9418,57.9599,172796.0
2022-04-11 09:45:00,63.86,63.88,63.67,63.82,139683.0,57.9599,57.9781,57.7875,57.9236,139683.0
2022-04-11 09:50:00,63.82,63.87,63.76,63.86,149243.0,57.9236,57.969,57.8692,57.9599,149243.0
2022-04-11 09:55:00,63.85,63.94,63.83,63.92,147295.0,57.9509,58.0326,57.9327,58.0144,147295.0
2022-04-11 10:00:00,63.92,63.94,63.63,63.83,194434.0,58.0144,58.0326,57.7512,57.9327,194434.0
2022-04-11 10:05:00,63.84,63.88,63.75,63.77,149664.0,57.9418,57.9781,57.8601,57.8783,149664.0
2022-04-11 10:10:00,63.76,63.85,63.69,63.83,100493.0,57.8692,57.9509,57.8056,57.9327,100493.0
2022-04-11 10:15:00,63.82,63.86,63.75,63.81,96801.0,57.9236,57.9599,57.8601,57.9146,96801.0
2022-04-11 10:20:00,63.81,63.85,63.76,63.81,102033.0,57.9146,57.9509,57.8692,57.9146,102033.0
2022-04-11 10:25:00,63.8,63.88,63.75,63.87,101192.0,57.9055,57.9781,57.8601,57.969,101192.0
2022-04-11 10:30:00,63.87,63.87,63.65,63.66,62477.0,57.969,57.969,57.7693,57.7784,62477.0
2022-04-11 10:35:00,63.66,63.97,63.66,63.96,121062.0,57.7784,58.0598,57.7784,58.0507,121062.0
2022-04-11 10:40:00,63.96,64.13,63.94,64.13,151299.0,58.0507,58.205,58.0326,58.205,151299.0
2022-04-11 10:45:00,64.12,64.21,64.1,64.19,159299.0,58.1959,58.2776,58.1778,58.2595,159299.0
2022-04-11 10:50:00,64.2,64.22,64.14,64.15,99108.0,58.2685,58.2867,58.2141,58.2231,99108.0
2022-04-11 10:55:00,64.14,64.22,64.08,64.22,110095.0,58.2141,58.2867,58.1596,58.2867,110095.0
2022-04-11 11:00:00,64.21,64.3,64.2,64.23,102540.0,58.2776,58.3593,58.2685,58.2958,102540.0
2022-04-11 11:05:00,64.23,64.25,64.16,64.19,78421.0,58.2958,58.3139,58.2322,58.2595,78421.0
2022-04-11 11:10:00,64.18,64.19,64.11,64.16,72984.0,58.2504,58.2595,58.1868,58.2322,72984.0
2022-04-11 11:15:00,64.17,64.2,64.09,64.11,136261.0,58.2413,58.2685,58.1687,58.1868,136261.0
2022-04-11 11:20:00,64.11,64.11,64.05,64.09,114820.0,58.1868,58.1868,58.1324,58.1687,114820.0
2022-04-11 11:25:00,64.09,64.12,64.06,64.1,65750.0,58.1687,58.1959,58.1415,58.1778,65750.0
2022-04-11 11:30:00,64.09,64.1,64.05,64.08,88187.0,58.1687,58.1778,58.1324,58.1596,88187.0
2022-04-11 11:35:00,64.08,64.09,63.97,63.97,106522.0,58.1596,58.1687,58.0598,58.0598,106522.0
2022-04-11 11:40:00,63.97,64.0,63.92,63.93,49042.0,58.0598,58.087,58.0144,58.0235,49042.0
2022-04-11 11:45:00,63.92,64.11,63.92,64.03,213540.0,58.0144,58.1868,58.0144,58.1142,213540.0
2022-04-11 11:50:00,64.03,64.1,64.01,64.05,92989.0,58.1142,58.1778,58.0961,58.1324,92989.0
2022-04-11 11:55:00,64.05,64.08,64.0,64.03,97032.0,58.1324,58.1596,58.087,58.1142,97032.0
2022-04-11 12:00:00,64.05,64.09,63.98,63.99,51667.0,58.1324,58.1687,58.0689,58.0779,51667.0
2022-04-11 12:05:00,64.0,64.06,63.99,64.06,42810.0,58.087,58.1415,58.0779,58.1415,42810.0
2022-04-11 12:10:00,64.05,64.11,64.02,64.07,74061.0,58.1324,58.1868,58.1052,58.1505,74061.0
2022-04-11 12:15:00,64.07,64.08,64.01,64.05,72290.0,58.1505,58.1596,58.0961,58.1324,72290.0
2022-04-11 12:20:00,64.05,64.09,64.0,64.01,41324.0,58.1324,58.1687,58.087,58.0961,41324.0
2022-04-11 12:25:00,64.01,64.07,63.98,64.05,43092.0,58.0961,58.1505,58.0689,58.1324,43092.0
2022-04-11 12:30:00,64.04,64.11,64.04,64.09,57733.0,58.1233,58.1868,58.1233,58.1687,57733.0
2022-04-11 12:35:00,64.09,64.09,64.05,64.06,70683.0,58.1687,58.1687,58.1324,58.1415,70683.0
2022-04-11 12:40:00,64.06,64.1,64.02,64.04,84292.0,58.1415,58.1778,58.1052,58.1233,84292.0
2022-04-11 12:45:00,64.03,64.12,64.02,64.12,66356.0,58.1142,58.1959,58.1052,58.1959,66356.0
2022-04-11 12:50:00,64.12,64.13,64.02,64.03,92480.0,58.1959,58.205,58.1052,58.1142,92480.0
2022-04-11 12:55:00,64.03,64.04,63.97,64.01,60645.0,58.1142,58.1233,58.0598,58.0961,60645.0
2022-04-11 13:00:00,64.01,64.03,63.96,64.03,77170.0,58.0961,58.1142,58.0507,58.1142,77170.0
2022-04-11 13:05:00,64.03,64.07,63.99,64.02,83569.0,58.1142,58.1505,58.0779,58.1052,83569.0
2022-04-11 13:10:00,64.03,64.08,64.02,64.08,47884.0,58.1142,58.1596,58.1052,58.1596,47884.0
2022-04-11 13:15:00,64.08,64.13,64.05,64.08,51640.0,58.1596,58.205,58.1324,58.1596,51640.0
2022-04-11 13:20:00,64.09,64.09,63.96,63.96,56724.0,58.1687,58.1687,58.0507,58.0507,56724.0
2022-04-11 13:25:00,63.96,63.97,63.86,63.88,77443.0,58.0507,58.0598,57.9599,57.9781,77443.0
2022-04-11 13:30:00,63.89,63.91,63.85,63.87,70655.0,57.9872,58.0053,57.9509,57.969,70655.0
2022-04-11 13:35:00,63.86,63.98,63.85,63.98,86927.0,57.9599,58.0689,57.9509,58.0689,86927.0
2022-04-11 13:40:00,63.97,64.03,63.96,63.99,64396.0,58.0598,58.1142,58.0507,58.0779,64396.0
2022-04-11 13:45:00,63.99,64.09,63.98,64.08,67612.0,58.0779,58.1687,58.0689,58.1596,67612.0
2022-04-11 13:50:00,64.08,64.08,63.99,64.0,82958.0,58.1596,58.1596,58.0779,58.087,82958.0
2022-04-11 13:55:00,64.0,64.04,63.97,64.02,85916.0,58.087,58.1233,58.0598,58.1052,85916.0
2022-04-11 14:00:00,64.01,64.05,63.94,63.95,67439.0,58.0961,58.1324,58.0326,58.0416,67439.0
2022-04-11 14:05:00,63.96,64.05,63.95,64.02,138785.0,58.0507,58.1324,58.0416,58.1052,138785.0
2022-04-11 14:10:00,64.02,64.07,63.97,63.98,70648.0,58.1052,58.1505,58.0598,58.0689,70648.0
2022-04-11 14:15:00,63.97,64.01,63.95,63.98,64768.0,58.0598,58.0961,58.0416,58.0689,64768.0
2022-04-11 14:20:00,63.98,64.06,63.98,64.06,63770.0,58.0689,58.1415,58.0689,58.1415,63770.0
2022-04-11 14:25:00,64.06,64.07,63.99,64.03,99414.0,58.1415,58.1505,58.0779,58.1142,99414.0
2022-04-11 14:30:00,64.03,64.04,63.96,64.02,48520.0,58.1142,58.1233,58.0507,58.1052,48520.0
2022-04-11 14:35:00,64.01,64.07,63.99,64.07,32811.0,58.0961,58.1505,58.0779,58.1505,32811.0
2022-04-11 14:40:00,64.08,64.11,64.04,64.06,54210.0,58.1596,58.1868,58.1233,58.1415,54210.0
2022-04-11 14:45:00,64.06,64.08,64.02,64.08,45774.0,58.1415,58.1596,58.1052,58.1596,45774.0
2022-04-11 14:50:00,64.08,64.12,64.06,64.07,52193.0,58.1596,58.1959,58.1415,58.1505,52193.0
2022-04-11 14:55:00,64.07,64.1,64.06,64.09,78390.0,58.1505,58.1778,58.1415,58.1687,78390.0
2022-04-11 15:00:00,64.09,64.11,64.05,64.05,76332.0,58.1687,58.1868,58.1324,58.1324,76332.0
2022-04-11 15:05:00,64.06,64.06,64.01,64.05,45562.0,58.1415,58.1415,58.0961,58.1324,45562.0
2022-04-11 15:10:00,64.06,64.07,64.0,64.03,59579.0,58.1415,58.1505,58.087,58.1142,59579.0
2022-04-11 15:15:00,64.04,64.05,63.95,63.97,119675.0,58.1233,58.1324,58.0416,58.0598,119675.0
2022-04-11 15:20:00,63.95,63.98,63.93,63.93,149351.0,58.0416,58.0689,58.0235,58.0235,149351.0
2022-04-11 15:25:00,63.93,63.96,63.85,63.85,94731.0,58.0235,58.0507,57.9509,57.9509,94731.0
2022-04-11 15:30:00,63.85,63.89,63.82,63.87,143997.0,57.9509,57.9872,57.9236,57.969,143997.0
2022-04-11 15:35:00,63.86,63.9,63.81,63.89,156456.0,57.9599,57.9962,57.9146,57.9872,156456.0
2022-04-11 15:40:00,63.89,63.92,63.86,63.9,122276.0,57.9872,58.0144,57.9599,57.9962,122276.0
2022-04-11 15:45:00,63.9,63.9,63.83,63.84,192125.0,57.9962,57.9962,57.9327,57.9418,192125.0
2022-04-11 15:50:00,63.85,63.92,63.76,63.8,348748.0,57.9509,58.0144,57.8692,57.9055,348748.0
2022-04-11 15:55:00,63.8,63.87,63.78,63.85,604123.0,57.9055,57.969,57.8873,57.9509,604123.0
2022-04-12 09:30:00,64.38,64.38,63.89,64.35,762745.0,58.4319,58.4319,57.9872,58.4047,762745.0
2022-04-12 09:35:00,64.35,64.51,64.33,64.44,446114.0,58.4047,58.5499,58.3865,58.4864,446114.0
2022-04-12 09:40:00,64.44,64.52,64.37,64.45,146524.0,58.4864,58.559,58.4228,58.4954,146524.0
2022-04-12 09:45:00,64.46,64.54,64.22,64.48,302726.0,58.5045,58.5771,58.2867,58.5227,302726.0
2022-04-12 09:50:00,64.48,64.5,64.33,64.46,112321.0,58.5227,58.5408,58.3865,58.5045,112321.0
2022-04-12 09:55:00,64.45,64.45,64.3,64.32,149468.0,58.4954,58.4954,58.3593,58.3774,149468.0
2022-04-12 10:00:00,64.33,64.34,64.2,64.23,184119.0,58.3865,58.3956,58.2685,58.2958,184119.0
2022-04-12 10:05:00,64.23,64.24,64.11,64.17,121419.0,58.2958,58.3048,58.1868,58.2413,121419.0
2022-04-12 10:10:00,64.17,64.2,64.01,64.16,130054.0,58.2413,58.2685,58.0961,58.2322,130054.0
2022-04-12 10:15:00,64.16,64.26,64.15,64.25,145238.0,58.2322,58.323,58.2231,58.3139,145238.0
2022-04-12 10:20:00,64.26,64.32,64.22,64.28,113731.0,58.323,58.3774,58.2867,58.3411,113731.0
2022-04-12 10:25:00,64.27,64.31,64.15,64.19,57644.0,58.3321,58.3684,58.2231,58.2595,57644.0
2022-04-12 10:30:00,64.2,64.3,64.18,64.22,183730.0,58.2685,58.3593,58.2504,58.2867,183730.0
2022-04-12 10:35:00,64.23,64.42,64.21,64.36,199882.0,58.2958,58.4682,58.2776,58.4137,199882.0
2022-04-12 10:40:00,64.37,64.4,64.33,64.39,125337.0,58.4228,58.4501,58.3865,58.441,125337.0
2022-04-12 10:45:00,64.39,64.43,64.34,64.42,88446.0,58.441,58.4773,58.3956,58.4682,88446.0
2022-04-12 10:50:00,64.42,64.45,64.39,64.43,122387.0,58.4682,58.4954,58.441,58.4773,122387.0
2022-04-12 10:55:00,64.44,64.45,64.34,64.37,142411.0,58.4864,58.4954,58.3956,58.4228,142411.0
2022-04-12 11:00:00,64.38,64.44,64.35,64.43,109859.0,58.4319,58.4864,58.4047,58.4773,109859.0
2022-04-12 11:05:00,64.44,64.47,64.4,64.47,99773.0,58.4864,58.5136,58.4501,58.5136,99773.0
2022-04-12 11:10:00,64.47,64.55,64.46,64.55,135664.0,58.5136,58.5862,58.5045,58.5862,135664.0
2022-04-12 11:15:00,64.55,64.64,64.49,64.63,541918.0,58.5862,58.6679,58.5317,58.6588,541918.0
2022-04-12 11:20:00,64.63,64.68,64.6,64.66,155943.0,58.6588,58.7042,58.6316,58.686,155943.0
2022-04-12 11:25:00,64.66,64.69,64.58,64.62,119592.0,58.686,58.7133,58.6134,58.6497,119592.0
2022-04-12 11:30:00,64.63,64.68,64.6,64.64,114907.0,58.6588,58.7042,58.6316,58.6679,114907.0
2022-04-12 11:35:00,64.65,64.65,64.51,64.54,172442.0,58.677,58.677,58.5499,58.5771,172442.0
2022-04-12 11:40:00,64.54,64.58,64.52,64.56,79965.0,58.5771,58.6134,58.559,58.5953,79965.0
2022-04-12 11:45:00,64.56,64.58,64.51,64.56,124024.0,58.5953,58.6134,58.5499,58.5953,124024.0
2022-04-12 11:50:00,64.56,64.66,64.56,64.65,63714.0,58.5953,58.686,58.5953,58.677,63714.0
2022-04-12 11:55:00,64.65,64.71,64.64,64.7,83023.0,58.677,58.7314,58.6679,58.7223,83023.0
2022-04-12 12:00:00,64.7,64.78,64.69,64.75,124844.0,58.7223,58.7949,58.7133,58.7677,124844.0
2022-04-12 12:05:00,64.75,64.8,64.74,64.76,79791.0,58.7677,58.8131,58.7586,58.7768,79791.0
2022-04-12 12:10:00,64.75,64.79,64.72,64.79,96295.0,58.7677,58.804,58.7405,58.804,96295.0
2022-04-12 12:15:00,64.8,64.81,64.74,64.74,91151.0,58.8131,58.8222,58.7586,58.7586,91151.0
2022-04-12 12:20:00,64.74,64.76,64.65,64.71,189364.0,58.7586,58.7768,58.677,58.7314,189364.0
2022-04-12 12:25:00,64.72,64.72,64.6,64.64,128595.0,58.7405,58.7405,58.6316,58.6679,128595.0
2022-04-12 12:30:00,64.63,64.68,64.63,64.66,98764.0,58.6588,58.7042,58.6588,58.686,98764.0
2022-04-12 12:35:00,64.66,64.69,64.58,64.59,156336.0,58.686,58.7133,58.6134,58.6225,156336.0
2022-04-12 12:40:00,64.59,64.6,64.48,64.52,111721.0,58.6225,58.6316,58.5227,58.559,111721.0
2022-04-12 12:45:00,64.52,64.6,64.5,64.59,109550.0,58.559,58.6316,58.5408,58.6225,109550.0
2022-04-12 12:50:00,64.59,64.66,64.55,64.62,86097.0,58.6225,58.686,58.5862,58.6497,86097.0
2022-04-12 12:55:00,64.61,64.66,64.6,64.64,119074.0,58.6406,58.686,58.6316,58.6679,119074.0
2022-04-12 13:00:00,64.63,64.64,64.59,64.61,110379.0,58.6588,58.6679,58.6225,58.6406,110379.0
2022-04-12 13:05:00,64.61,64.65,64.6,64.64,81772.0,58.6406,58.677,58.6316,58.6679,81772.0
2022-04-12 13:10:00,64.63,64.64,64.59,64.62,108768.0,58.6588,58.6679,58.6225,58.6497,108768.0
2022-04-12 13:15:00,64.62,64.68,64.61,64.65,93518.0,58.6497,58.7042,58.6406,58.677,93518.0
2022-04-12 13:20:00,64.65,64.69,64.62,64.67,155011.0,58.677,58.7133,58.6497,58.6951,155011.0
2022-04-12 13:25:00,64.67,64.67,64.61,64.64,56984.0,58.6951,58.6951,58.6406,58.6679,56984.0
2022-04-12 13:30:00,64.64,64.77,64.59,64.76,145937.0,58.6679,58.7859,58.6225,58.7768,145937.0
2022-04-12 13:35:00,64.76,64.78,64.72,64.73,99372.0,58.7768,58.7949,58.7405,58.7496,99372.0
2022-04-12 13:40:00,64.74,64.75,64.63,64.64,125933.0,58.7586,58.7677,58.6588,58.6679,125933.0
2022-04-12 13:45:00,64.64,64.65,64.61,64.64,47152.0,58.6679,58.677,58.6406,58.6679,47152.0
2022-04-12 13:50:00,64.64,64.66,64.61,64.62,79624.0,58.6679,58.686,58.6406,58.6497,79624.0
2022-04-12 13:55:00,64.61,64.63,64.53,64.56,114308.0,58.6406,58.6588,58.568,58.5953,114308.0
2022-04-12 14:00:00,64.56,64.61,64.5,64.61,132411.0,58.5953,58.6406,58.5408,58.6406,132411.0
2022-04-12 14:05:00,64.62,64.68,64.6,64.67,85742.0,58.6497,58.7042,58.6316,58.6951,85742.0
2022-04-12 14:10:00,64.67,64.7,64.64,64.66,94186.0,58.6951,58.7223,58.6679,58.686,94186.0
2022-04-12 14:15:00,64.65,64.67,64.6,64.64,86987.0,58.677,58.6951,58.6316,58.6679,86987.0
2022-04-12 14:20:00,64.64,64.71,64.64,64.69,67049.0,58.6679,58.7314,58.6679,58.7133,67049.0
2022-04-12 14:25:00,64.69,64.73,64.68,64.72,101673.0,58.7133,58.7496,58.7042,58.7405,101673.0
2022-04-12 14:30:00,64.72,64.75,64.68,64.7,282857.0,58.7405,58.7677,58.7042,58.7223,282857.0
2022-04-12 14:35:00,64.7,64.79,64.7,64.71,206039.0,58.7223,58.804,58.7223,58.7314,206039.0
2022-04-12 14:40:00,64.71,64.72,64.65,64.69,59272.0,58.7314,58.7405,58.677,58.7133,59272.0
2022-04-12 14:45:00,64.69,64.73,64.65,64.66,190507.0,58.7133,58.7496,58.677,58.686,190507.0
2022-04-12 14:50:00,64.66,64.67,64.6,64.62,139173.0,58.686,58.6951,58.6316,58.6497,139173.0
2022-04-12 14:55:00,64.62,64.7,64.61,64.67,83907.0,58.6497,58.7223,58.6406,58.6951,83907.0
2022-04-12 15:00:00,64.67,64.69,64.57,64.59,148174.0,58.6951,58.7133,58.6043,58.6225,148174.0
2022-04-12 15:05:00,64.59,64.59,64.49,64.55,134741.0,58.6225,58.6225,58.5317,58.5862,134741.0
2022-04-12 15:10:00,64.55,64.57,64.46,64.49,188269.0,58.5862,58.6043,58.5045,58.5317,188269.0
2022-04-12 15:15:00,64.5,64.51,64.42,64.47,127007.0,58.5408,58.5499,58.4682,58.5136,127007.0
2022-04-12 15:20:00,64.47,64.51,64.44,64.48,151400.0,58.5136,58.5499,58.4864,58.5227,151400.0
2022-04-12 15:25:00,64.48,64.48,64.4,64.42,221213.0,58.5227,58.5227,58.4501,58.4682,221213.0
2022-04-12 15:30:00,64.41,64.43,64.34,64.37,253541.0,58.4591,58.4773,58.3956,58.4228,253541.0
2022-04-12 15:35:00,64.37,64.43,64.33,64.41,346275.0,58.4228,58.4773,58.3865,58.4591,346275.0
2022-04-12 15:40:00,64.42,64.48,64.4,64.45,294365.0,58.4682,58.5227,58.4501,58.4954,294365.0
2022-04-12 15:45:00,64.44,64.57,64.41,64.53,484007.0,58.4864,58.6043,58.4591,58.568,484007.0
2022-04-12 15:50:00,64.53,64.56,64.47,64.51,499398.0,58.568,58.5953,58.5136,58.5499,499398.0
2022-04-12 15:55:00,64.5,64.62,64.5,64.55,878487.0,58.5408,58.6497,58.5408,58.5862,878487.0
2022-04-13 09:30:00,64.46,64.85,64.38,64.85,449037.0,58.5045,58.8585,58.4319,58.8585,449037.0
2022-04-13 09:35:00,64.83,64.85,64.49,64.51,155769.0,58.8403,58.8585,58.5317,58.5499,155769.0
2022-04-13 09:40:00,64.52,64.66,64.49,64.59,275386.0,58.559,58.686,58.5317,58.6225,275386.0
2022-04-13 09:45:00,64.59,64.61,64.4,64.51,211598.0,58.6225,58.6406,58.4501,58.5499,211598.0
2022-04-13 09:50:00,64.51,64.52,64.33,64.37,202787.0,58.5499,58.559,58.3865,58.4228,202787.0
2022-04-13 09:55:00,64.37,64.45,64.3,64.39,215796.0,58.4228,58.4954,58.3593,58.441,215796.0
2022-04-13 10:00:00,64.4,64.51,64.34,64.36,212325.0,58.4501,58.5499,58.3956,58.4137,212325.0
2022-04-13 10:05:00,64.35,64.43,64.29,64.31,97189.0,58.4047,58.4773,58.3502,58.3684,97189.0
2022-04-13 10:10:00,64.31,64.37,64.28,64.28,197371.0,58.3684,58.4228,58.3411,58.3411,197371.0
2022-04-13 10:15:00,64.28,64.36,64.23,64.36,187333.0,58.3411,58.4137,58.2958,58.4137,187333.0
2022-04-13 10:20:00,64.37,64.41,64.35,64.37,117517.0,58.4228,58.4591,58.4047,58.4228,117517.0
2022-04-13 10:25:00,64.37,64.51,64.32,64.46,106514.0,58.4228,58.5499,58.3774,58.5045,106514.0
2022-04-13 10:30:00,64.45,64.49,64.41,64.49,91861.0,58.4954,58.5317,58.4591,58.5317,91861.0
2022-04-13 10:35:00,64.49,64.57,64.48,64.54,157900.0,58.5317,58.6043,58.5227,58.5771,157900.0
2022-04-13 10:40:00,64.55,64.56,64.46,64.53,137281.0,58.5862,58.5953,58.5045,58.568,137281.0
2022-04-13 10:45:00,64.52,64.63,64.52,64.55,153589.0,58.559,58.6588,58.559,58.5862,153589.0
2022-04-13 10:50:00,64.55,64.65,64.55,64.63,116912.0,58.5862,58.677,58.5862,58.6588,116912.0
2022-04-13 10:55:00,64.64,64.73,64.62,64.7,109452.0,58.6679,58.7496,58.6497,58.7223,109452.0
2022-04-13 11:00:00,64.7,64.8,64.68,64.78,106732.0,58.7223,58.8131,58.7042,58.7949,106732.0
2022-04-13 11:05:00,64.78,64.79,64.7,64.71,86440.0,58.7949,58.804,58.7223,58.7314,86440.0
2022-04-13 11:10:00,64.72,64.76,64.71,64.75,131353.0,58.7405,58.7768,58.7314,58.7677,131353.0
2022-04-13 11:15:00,64.74,64.75,64.61,64.63,149122.0,58.7586,58.7677,58.6406,58.6588,149122.0
2022-04-13 11:20:00,64.64,64.64,64.58,64.62,80192.0,58.6679,58.6679,58.6134,58.6497,80192.0
2022-04-13 11:25:00,64.62,64.63,64.57,64.58,55751.0,58.6497,58.6588,58.6043,58.6134,55751.0
2022-04-13 11:30:00,64.58,64.67,64.55,64.63,84215.0,58.6134,58.6951,58.5862,58.6588,84215.0
2022-04-13 11:35:00,64.64,64.68,64.62,64.63,76067.0,58.6679,58.7042,58.6497,58.6588,76067.0
2022-04-13 11:40:00,64.63,64.69,64.59,64.68,122950.0,58.6588,58.7133,58.6225,58.7042,122950.0
2022-04-13 11:45:00,64.68,64.68,64.64,64.66,57968.0,58.7042,58.7042,58.6679,58.686,57968.0
2022-04-13 11:50:00,64.67,64.67,64.58,64.61,60617.0,58.6951,58.6951,58.6134,58.6406,60617.0
2022-04-13 11:55:00,64.61,64.62,64.56,64.62,73081.0,58.6406,58.6497,58.5953,58.6497,73081.0
2022-04-13 12:00:00,64.61,64.66,64.59,64.64,79268.0,58.6406,58.686,58.6225,58.6679,79268.0
2022-04-13 12:05:00,64.64,64.67,64.63,64.67,51804.0,58.6679,58.6951,58.6588,58.6951,51804.0
2022-04-13 12:10:00,64.67,64.71,64.66,64.7,86675.0,58.6951,58.7314,58.686,58.7223,86675.0
2022-04-13 12:15:00,64.69,64.74,64.69,64.72,71384.0,58.7133,58.7586,58.7133,58.7405,71384.0
2022-04-13 12:20:00,64.72,64.73,64.67,64.69,127261.0,58.7405,58.7496,58.6951,58.7133,127261.0
2022-04-13 12:25:00,64.69,64.7,64.65,64.69,54922.0,58.7133,58.7223,58.677,58.7133,54922.0
2022-04-13 12:30:00,64.69,64.71,64.66,64.71,69290.0,58.7133,58.7314,58.686,58.7314,69290.0
2022-04-13 12:35:00,64.71,64.72,64.66,64.67,58974.0,58.7314,58.7405,58.686,58.6951,58974.0
2022-04-13 12:40:00,64.66,64.72,64.66,64.72,57301.0,58.686,58.7405,58.686,58.7405,57301.0
2022-04-13 12:45:00,64.72,64.72,64.69,64.71,31326.0,58.7405,58.7405,58.7133,58.7314,31326.0
2022-04-13 12:50:00,64.71,64.72,64.67,64.68,67211.0,58.7314,58.7405,58.6951,58.7042,67211.0
2022-04-13 12:55:00,64.67,64.68,64.6,64.6,48764.0,58.6951,58.7042,58.6316,58.6316,48764.0
2022-04-13 13:00:00,64.61,64.63,64.58,64.61,45450.0,58.6406,58.6588,58.6134,58.6406,45450.0
2022-04-13 13:05:00,64.61,64.68,64.61,64.67,39178.0,58.6406,58.7042,58.6406,58.6951,39178.0
2022-04-13 13:10:00,64.67,64.7,64.66,64.66,47433.0,58.6951,58.7223,58.686,58.686,47433.0
2022-04-13 13:15:00,64.66,64.77,64.64,64.72,96284.0,58.686,58.7859,58.6679,58.7405,96284.0
2022-04-13 13:20:00,64.73,64.75,64.67,64.69,88285.0,58.7496,58.7677,58.6951,58.7133,88285.0
2022-04-13 13:25:00,64.68,64.69,64.59,64.64,56320.0,58.7042,58.7133,58.6225,58.6679,56320.0
2022-04-13 13:30:00,64.65,64.65,64.61,64.64,57123.0,58.677,58.677,58.6406,58.6679,57123.0
2022-04-13 13:35:00,64.64,64.65,64.58,64.64,47011.0,58.6679,58.677,58.6134,58.6679,47011.0
2022-04-13 13:40:00,64.64,64.66,64.61,64.64,67687.0,58.6679,58.686,58.6406,58.6679,67687.0
2022-04-13 13:45:00,64.65,64.66,64.6,64.66,59061.0,58.677,58.686,58.6316,58.686,59061.0
2022-04-13 13:50:00,64.65,64.7,64.65,64.7,69296.0,58.677,58.7223,58.677,58.7223,69296.0
2022-04-13 13:55:00,64.69,64.72,64.62,64.66,92993.0,58.7133,58.7405,58.6497,58.686,92993.0
2022-04-13 14:00:00,64.66,64.69,64.64,64.69,62276.0,58.686,58.7133,58.6679,58.7133,62276.0
2022-04-13 14:05:00,64.69,64.73,64.67,64.73,53752.0,58.7133,58.7496,58.6951,58.7496,53752.0
2022-04-13 14:10:00,64.72,64.72,64.67,64.7,53258.0,58.7405,58.7405,58.6951,58.7223,53258.0
2022-04-13 14:15:00,64.7,64.75,64.69,64.75,64536.0,58.7223,58.7677,58.7133,58.7677,64536.0
2022-04-13 14:20:00,64.75,64.79,64.72,64.73,100364.0,58.7677,58.804,58.7405,58.7496,100364.0
2022-04-13 14:25:00,64.72,64.76,64.69,64.73,88883.0,58.7405,58.7768,58.7133,58.7496,88883.0
2022-04-13 14:30:00,64.73,64.75,64.7,64.72,54387.0,58.7496,58.7677,58.7223,58.7405,54387.0
2022-04-13 14:35:00,64.73,64.79,64.71,64.78,71982.0,58.7496,58.804,58.7314,58.7949,71982.0
2022-04-13 14:40:00,64.79,64.8,64.77,64.79,73824.0,58.804,58.8131,58.7859,58.804,73824.0
2022-04-13 14:45:00,64.8,64.81,64.76,64.8,79299.0,58.8131,58.8222,58.7768,58.8131,79299.0
2022-04-13 14:50:00,64.8,64.82,64.79,64.81,62975.0,58.8131,58.8312,58.804,58.8222,62975.0
2022-04-13 14:55:00,64.81,64.82,64.77,64.8,66730.0,58.8222,58.8312,58.7859,58.8131,66730.0
2022-04-13 15:00:00,64.8,64.8,64.73,64.77,59781.0,58.8131,58.8131,58.7496,58.7859,59781.0
2022-04-13 15:05:00,64.76,64.82,64.76,64.81,82416.0,58.7768,58.8312,58.7768,58.8222,82416.0
2022-04-13 15:10:00,64.8,64.83,64.78,64.81,91250.0,58.8131,58.8403,58.7949,58.8222,91250.0
2022-04-13 15:15:00,64.81,64.83,64.78,64.82,105221.0,58.8222,58.8403,58.7949,58.8312,105221.0
2022-04-13 15:20:00,64.82,64.83,64.79,64.82,113427.0,58.8312,58.8403,58.804,58.8312,113427.0
2022-04-13 15:25:00,64.83,64.84,64.75,64.76,83182.0,58.8403,58.8494,58.7677,58.7768,83182.0
2022-04-13 15:30:00,64.77,64.82,64.76,64.79,86406.0,58.7859,58.8312,58.7768,58.804,86406.0
2022-04-13 15:35:00,64.79,64.82,64.76,64.81,109724.0,58.804,58.8312,58.7768,58.8222,109724.0
2022-04-13 15:40:00,64.8,64.82,64.77,64.81,109710.0,58.8131,58.8312,58.7859,58.8222,109710.0
2022-04-13 15:45:00,64.82,64.87,64.79,64.86,216166.0,58.8312,58.8766,58.804,58.8676,216166.0
2022-04-13 15:50:00,64.85,64.86,64.76,64.77,318420.0,58.8585,58.8676,58.7768,58.7859,318420.0
2022-04-13 15:55:00,64.77,64.77,64.69,64.73,591872.0,58.7859,58.7859,58.7133,58.7496,591872.0
2022-04-14 09:30:00,64.96,65.07,64.82,65.03,1158699.0,58.9583,59.0581,58.8312,59.0218,1158699.0
2022-04-14 09:35:00,65.04,65.25,65.01,65.03,282217.0,59.0309,59.2215,59.0037,59.0218,282217.0
2022-04-14 09:40:00,65.04,65.06,64.88,65.02,303549.0,59.0309,59.0491,58.8857,59.0128,303549.0
2022-04-14 09:45:00,65.02,65.06,64.98,65.01,187182.0,59.0128,59.0491,58.9765,59.0037,187182.0
2022-04-14 09:50:00,65.0,65.03,64.93,64.97,191664.0,58.9946,59.0218,58.9311,58.9674,191664.0
2022-04-14 09:55:00,64.97,65.26,64.96,65.09,523772.0,58.9674,59.2306,58.9583,59.0763,523772.0
2022-04-14 10:00:00,65.09,65.22,65.08,65.17,207522.0,59.0763,59.1943,59.0672,59.1489,207522.0
2022-04-14 10:05:00,65.17,65.24,65.12,65.17,386648.0,59.1489,59.2124,59.1035,59.1489,386648.0
2022-04-14 10:10:00,65.17,65.18,65.01,65.04,220445.0,59.1489,59.158,59.0037,59.0309,220445.0
2022-04-14 10:15:00,65.03,65.16,65.01,65.16,154703.0,59.0218,59.1398,59.0037,59.1398,154703.0
2022-04-14 10:20:00,65.16,65.24,65.14,65.19,129660.0,59.1398,59.2124,59.1217,59.1671,129660.0
2022-04-14 10:25:00,65.19,65.21,65.13,65.2,107134.0,59.1671,59.1852,59.1126,59.1761,107134.0
2022-04-14 10:30:00,65.2,65.23,65.17,65.2,177671.0,59.1761,59.2034,59.1489,59.1761,177671.0
2022-04-14 10:35:00,65.2,65.23,65.11,65.2,117120.0,59.1761,59.2034,59.0945,59.1761,117120.0
2022-04-14 10:40:00,65.2,65.3,65.16,65.3,124643.0,59.1761,59.2669,59.1398,59.2669,124643.0
2022-04-14 10:45:00,65.3,65.43,65.29,65.42,195664.0,59.2669,59.3849,59.2578,59.3758,195664.0
2022-04-14 10:50:00,65.41,65.42,65.35,65.36,166176.0,59.3667,59.3758,59.3123,59.3214,166176.0
2022-04-14 10:55:00,65.36,65.39,65.31,65.34,160522.0,59.3214,59.3486,59.276,59.3032,160522.0
2022-04-14 11:00:00,65.34,65.39,65.28,65.38,535089.0,59.3032,59.3486,59.2487,59.3395,535089.0
2022-04-14 11:05:00,65.37,65.44,65.37,65.42,177108.0,59.3304,59.394,59.3304,59.3758,177108.0
2022-04-14 11:10:00,65.42,65.48,65.4,65.44,183294.0,59.3758,59.4303,59.3577,59.394,183294.0
2022-04-14 11:15:00,65.43,65.47,65.39,65.47,117557.0,59.3849,59.4212,59.3486,59.4212,117557.0
2022-04-14 11:20:00,65.47,65.49,65.43,65.48,290904.0,59.4212,59.4393,59.3849,59.4303,290904.0
2022-04-14 11:25:00,65.49,65.56,65.48,65.53,134152.0,59.4393,59.5029,59.4303,59.4756,134152.0
2022-04-14 11:30:00,65.53,65.57,65.53,65.55,124989.0,59.4756,59.512,59.4756,59.4938,124989.0
2022-04-14 11:35:00,65.56,65.56,65.45,65.48,227452.0,59.5029,59.5029,59.403,59.4303,227452.0
2022-04-14 11:40:00,65.47,65.5,65.45,65.48,204054.0,59.4212,59.4484,59.403,59.4303,204054.0
2022-04-14 11:45:00,65.48,65.49,65.42,65.44,197164.0,59.4303,59.4393,59.3758,59.394,197164.0
2022-04-14 11:50:00,65.44,65.45,65.31,65.42,231883.0,59.394,59.403,59.276,59.3758,231883.0
2022-04-14 11:55:00,65.41,65.45,65.37,65.43,84509.0,59.3667,59.403,59.3304,59.3849,84509.0
2022-04-14 12:00:00,65.43,65.53,65.4,65.51,153187.0,59.3849,59.4756,59.3577,59.4575,153187.0
2022-04-14 12:05:00,65.5,65.52,65.45,65.5,72565.0,59.4484,59.4666,59.403,59.4484,72565.0
2022-04-14 12:10:00,65.51,65.53,65.42,65.44,120706.0,59.4575,59.4756,59.3758,59.394,120706.0
2022-04-14 12:15:00,65.44,65.44,65.31,65.32,97488.0,59.394,59.394,59.276,59.2851,97488.0
2022-04-14 12:20:00,65.31,65.32,65.25,65.31,127191.0,59.276,59.2851,59.2215,59.276,127191.0
2022-04-14 12:25:00,65.31,65.32,65.25,65.25,55995.0,59.276,59.2851,59.2215,59.2215,55995.0
2022-04-14 12:30:00,65.26,65.32,65.23,65.29,99552.0,59.2306,59.2851,59.2034,59.2578,99552.0
2022-04-14 12:35:00,65.3,65.36,65.26,65.36,99427.0,59.2669,59.3214,59.2306,59.3214,99427.0
2022-04-14 12:40:00,65.36,65.38,65.34,65.35,134514.0,59.3214,59.3395,59.3032,59.3123,134514.0
2022-04-14 12:45:00,65.35,65.36,65.32,65.34,82595.0,59.3123,59.3214,59.2851,59.3032,82595.0
2022-04-14 12:50:00,65.34,65.38,65.33,65.35,68529.0,59.3032,59.3395,59.2941,59.3123,68529.0
2022-04-14 12:55:00,65.35,65.41,65.35,65.36,59610.0,59.3123,59.3667,59.3123,59.3214,59610.0
2022-04-14 13:00:00,65.36,65.37,65.3,65.3,56510.0,59.3214,59.3304,59.2669,59.2669,56510.0
2022-04-14 13:05:00,65.31,65.31,65.27,65.28,46381.0,59.276,59.276,59.2397,59.2487,46381.0
2022-04-14 13:10:00,65.28,65.35,65.28,65.29,65527.0,59.2487,59.3123,59.2487,59.2578,65527.0
2022-04-14 13:15:00,65.3,65.31,65.21,65.25,105290.0,59.2669,59.276,59.1852,59.2215,105290.0
2022-04-14 13:20:00,65.25,65.29,65.23,65.26,101424.0,59.2215,59.2578,59.2034,59.2306,101424.0
2022-04-14 13:25:00,65.26,65.31,65.25,65.31,94142.0,59.2306,59.276,59.2215,59.276,94142.0
2022-04-14 13:30:00,65.3,65.33,65.27,65.28,89544.0,59.2669,59.2941,59.2397,59.2487,89544.0
2022-04-14 13:35:00,65.28,65.37,65.27,65.34,113892.0,59.2487,59.3304,59.2397,59.3032,113892.0
2022-04-14 13:40:00,65.34,65.36,65.32,65.35,49667.0,59.3032,59.3214,59.2851,59.3123,49667.0
2022-04-14 13:45:00,65.36,65.39,65.35,65.38,48698.0,59.3214,59.3486,59.3123,59.3395,48698.0
2022-04-14 13:50:00,65.38,65.39,65.35,65.38,36815.0,59.3395,59.3486,59.3123,59.3395,36815.0
2022-04-14 13:55:00,65.37,65.45,65.37,65.45,52566.0,59.3304,59.403,59.3304,59.403,52566.0
2022-04-14 14:00:00,65.45,65.51,65.44,65.48,111049.0,59.403,59.4575,59.394,59.4303,111049.0
2022-04-14 14:05:00,65.48,65.49,65.38,65.38,85549.0,59.4303,59.4393,59.3395,59.3395,85549.0
2022-04-14 14:10:00,65.38,65.39,65.34,65.36,69575.0,59.3395,59.3486,59.3032,59.3214,69575.0
2022-04-14 14:15:00,65.37,65.38,65.31,65.34,54127.0,59.3304,59.3395,59.276,59.3032,54127.0
2022-04-14 14:20:00,65.33,65.34,65.27,65.27,56398.0,59.2941,59.3032,59.2397,59.2397,56398.0
2022-04-14 14:25:00,65.27,65.35,65.27,65.34,82290.0,59.2397,59.3123,59.2397,59.3032,82290.0
2022-04-14 14:30:00,65.35,65.38,65.31,65.35,59758.0,59.3123,59.3395,59.276,59.3123,59758.0
2022-04-14 14:35:00,65.36,65.39,65.33,65.34,55356.0,59.3214,59.3486,59.2941,59.3032,55356.0
2022-04-14 14:40:00,65.34,65.38,65.34,65.35,47343.0,59.3032,59.3395,59.3032,59.3123,47343.0
2022-04-14 14:45:00,65.34,65.35,65.31,65.34,63736.0,59.3032,59.3123,59.276,59.3032,63736.0
2022-04-14 14:50:00,65.34,65.35,65.23,65.26,74923.0,59.3032,59.3123,59.2034,59.2306,74923.0
2022-04-14 14:55:00,65.26,65.26,65.2,65.23,117485.0,59.2306,59.2306,59.1761,59.2034,117485.0
2022-04-14 15:00:00,65.22,65.27,65.2,65.24,143192.0,59.1943,59.2397,59.1761,59.2124,143192.0
2022-04-14 15:05:00,65.23,65.25,65.17,65.17,70323.0,59.2034,59.2215,59.1489,59.1489,70323.0
2022-04-14 15:10:00,65.18,65.2,65.15,65.17,65733.0,59.158,59.1761,59.1308,59.1489,65733.0
2022-04-14 15:15:00,65.16,65.29,65.15,65.26,89774.0,59.1398,59.2578,59.1308,59.2306,89774.0
2022-04-14 15:20:00,65.26,65.32,65.22,65.23,177806.0,59.2306,59.2851,59.1943,59.2034,177806.0
2022-04-14 15:25:00,65.24,65.25,65.15,65.17,91759.0,59.2124,59.2215,59.1308,59.1489,91759.0
2022-04-14 15:30:00,65.17,65.17,65.08,65.08,133215.0,59.1489,59.1489,59.0672,59.0672,133215.0
2022-04-14 15:35:00,65.08,65.16,65.06,65.13,160677.0,59.0672,59.1398,59.0491,59.1126,160677.0
2022-04-14 15:40:00,65.14,65.19,65.12,65.19,158957.0,59.1217,59.1671,59.1035,59.1671,158957.0
2022-04-14 15:45:00,65.19,65.19,65.11,65.14,256724.0,59.1671,59.1671,59.0945,59.1217,256724.0
2022-04-14 15:50:00,65.14,65.14,65.04,65.11,373059.0,59.1217,59.1217,59.0309,59.0945,373059.0
2022-04-14 15:55:00,65.11,65.12,65.0,65.03,709989.0,59.0945,59.1035,58.9946,59.0218,709989.0
2022-04-18 09:30:00,64.77,65.12,64.74,65.09,507582.0,58.7859,59.1035,58.7586,59.0763,507582.0
2022-04-18 09:35:00,65.09,65.16,64.95,65.09,167322.0,59.0763,59.1398,58.9492,59.0763,167322.0
2022-04-18 09:40:00,65.08,65.12,65.0,65.05,137081.0,59.0672,59.1035,58.9946,59.04,137081.0
2022-04-18 09:45:00,65.05,65.18,65.03,65.09,136706.0,59.04,59.158,59.0218,59.0763,136706.0
2022-04-18 09:50:00,65.09,65.16,64.98,65.03,144718.0,59.0763,59.1398,58.9765,59.0218,144718.0
2022-04-18 09:55:00,65.04,65.05,64.88,64.95,205968.0,59.0309,59.04,58.8857,58.9492,205968.0
2022-04-18 10:00:00,64.95,64.97,64.86,64.89,104595.0,58.9492,58.9674,58.8676,58.8948,104595.0
2022-04-18 10:05:00,64.89,64.93,64.82,64.84,133996.0,58.8948,58.9311,58.8312,58.8494,133996.0
2022-04-18 10:10:00,64.86,64.94,64.82,64.92,106184.0,58.8676,58.9402,58.8312,58.922,106184.0
2022-04-18 10:15:00,64.92,64.93,64.82,64.84,78008.0,58.922,58.9311,58.8312,58.8494,78008.0
2022-04-18 10:20:00,64.84,64.93,64.84,64.9,76565.0,58.8494,58.9311,58.8494,58.9039,76565.0
2022-04-18 10:25:00,64.91,64.94,64.74,64.76,99761.0,58.9129,58.9402,58.7586,58.7768,99761.0
2022-04-18 10:30:00,64.76,64.84,64.71,64.84,210094.0,58.7768,58.8494,58.7314,58.8494,210094.0
2022-04-18 10:35:00,64.84,64.92,64.78,64.81,168965.0,58.8494,58.922,58.7949,58.8222,168965.0
2022-04-18 10:40:00,64.8,64.84,64.76,64.78,87446.0,58.8131,58.8494,58.7768,58.7949,87446.0
2022-04-18 10:45:00,64.79,64.82,64.68,64.71,67870.0,58.804,58.8312,58.7042,58.7314,67870.0
2022-04-18 10:50:00,64.71,64.72,64.61,64.69,86081.0,58.7314,58.7405,58.6406,58.7133,86081.0
2022-04-18 10:55:00,64.69,64.75,64.66,64.75,72486.0,58.7133,58.7677,58.686,58.7677,72486.0
2022-04-18 11:00:00,64.75,64.79,64.72,64.72,56959.0,58.7677,58.804,58.7405,58.7405,56959.0
2022-04-18 11:05:00,64.72,64.75,64.65,64.65,56792.0,58.7405,58.7677,58.677,58.677,56792.0
2022-04-18 11:10:00,64.65,64.73,64.63,64.71,43581.0,58.677,58.7496,58.6588,58.7314,43581.0
2022-04-18 11:15:00,64.71,64.73,64.67,64.68,43124.0,58.7314,58.7496,58.6951,58.7042,43124.0
2022-04-18 11:20:00,64.69,64.71,64.58,64.6,72953.0,58.7133,58.7314,58.6134,58.6316,72953.0
2022-04-18 11:25:00,64.59,64.6,64.53,64.57,61436.0,58.6225,58.6316,58.568,58.6043,61436.0
2022-04-18 11:30:00,64.58,64.6,64.52,64.53,37050.0,58.6134,58.6316,58.559,58.568,37050.0
2022-04-18 11:35:00,64.52,64.55,64.49,64.52,57025.0,58.559,58.5862,58.5317,58.559,57025.0
2022-04-18 11:40:00,64.53,64.6,64.5,64.59,56147.0,58.568,58.6316,58.5408,58.6225,56147.0
2022-04-18 11:45:00,64.59,64.59,64.53,64.55,47550.0,58.6225,58.6225,58.568,58.5862,47550.0
2022-04-18 11:50:00,64.54,64.6,64.53,64.59,46633.0,58.5771,58.6316,58.568,58.6225,46633.0
2022-04-18 11:55:00,64.59,64.62,64.57,64.61,50384.0,58.6225,58.6497,58.6043,58.6406,50384.0
2022-04-18 12:00:00,64.61,64.64,64.59,64.62,50868.0,58.6406,58.6679,58.6225,58.6497,50868.0
2022-04-18 12:05:00,64.61,64.65,64.6,64.62,38055.0,58.6406,58.677,58.6316,58.6497,38055.0
2022-04-18 12:10:00,64.62,64.68,64.58,64.65,82750.0,58.6497,58.7042,58.6134,58.677,82750.0
2022-04-18 12:15:00,64.64,64.66,64.6,64.64,36478.0,58.6679,58.686,58.6316,58.6679,36478.0
2022-04-18 12:20:00,64.64,64.71,64.63,64.67,88424.0,58.6679,58.7314,58.6588,58.6951,88424.0
2022-04-18 12:25:00,64.68,64.68,64.62,64.65,61287.0,58.7042,58.7042,58.6497,58.677,61287.0
2022-04-18 12:30:00,64.65,64.67,64.62,64.63,77890.0,58.677,58.6951,58.6497,58.6588,77890.0
2022-04-18 12:35:00,64.64,64.66,64.61,64.61,42980.0,58.6679,58.686,58.6406,58.6406,42980.0
2022-04-18 12:40:00,64.62,64.62,64.54,64.55,59835.0,58.6497,58.6497,58.5771,58.5862,59835.0
2022-04-18 12:45:00,64.55,64.59,64.53,64.53,62729.0,58.5862,58.6225,58.568,58.568,62729.0
2022-04-18 12:50:00,64.54,64.6,64.54,64.59,32477.0,58.5771,58.6316,58.5771,58.6225,32477.0
2022-04-18 12:55:00,64.58,64.59,64.56,64.57,22882.0,58.6134,58.6225,58.5953,58.6043,22882.0
2022-04-18 13:00:00,64.57,64.58,64.54,64.57,33469.0,58.6043,58.6134,58.5771,58.6043,33469.0
2022-04-18 13:05:00,64.57,64.6,64.57,64.58,29104.0,58.6043,58.6316,58.6043,58.6134,29104.0
2022-04-18 13:10:00,64.59,64.62,64.55,64.58,36746.0,58.6225,58.6497,58.5862,58.6134,36746.0
2022-04-18 13:15:00,64.56,64.56,64.4,64.41,57690.0,58.5953,58.5953,58.4501,58.4591,57690.0
2022-04-18 13:20:00,64.4,64.42,64.36,64.42,35442.0,58.4501,58.4682,58.4137,58.4682,35442.0
2022-04-18 13:25:00,64.42,64.52,64.41,64.51,49867.0,58.4682,58.559,58.4591,58.5499,49867.0
2022-04-18 13:30:00,64.51,64.66,64.5,64.61,95578.0,58.5499,58.686,58.5408,58.6406,95578.0
2022-04-18 13:35:00,64.61,64.66,64.6,64.66,29689.0,58.6406,58.686,58.6316,58.686,29689.0
2022-04-18 13:40:00,64.66,64.71,64.66,64.66,32677.0,58.686,58.7314,58.686,58.686,32677.0
2022-04-18 13:45:00,64.66,64.68,64.6,64.64,51406.0,58.686,58.7042,58.6316,58.6679,51406.0
2022-04-18 13:50:00,64.63,64.63,64.58,64.63,69950.0,58.6588,58.6588,58.6134,58.6588,69950.0
2022-04-18 13:55:00,64.63,64.64,64.51,64.52,152520.0,58.6588,58.6679,58.5499,58.559,152520.0
2022-04-18 14:00:00,64.53,64.55,64.47,64.53,82037.0,58.568,58.5862,58.5136,58.568,82037.0
2022-04-18 14:05:00,64.53,64.58,64.51,64.58,38407.0,58.568,58.6134,58.5499,58.6134,38407.0
2022-04-18 14:10:00,64.58,64.58,64.52,64.53,90532.0,58.6134,58.6134,58.559,58.568,90532.0
2022-04-18 14:15:00,64.53,64.54,64.46,64.54,130028.0,58.568,58.5771,58.5045,58.5771,130028.0
2022-04-18 14:20:00,64.53,64.58,64.52,64.58,51240.0,58.568,58.6134,58.559,58.6134,51240.0
2022-04-18 14:25:00,64.59,64.6,64.48,64.49,75847.0,58.6225,58.6316,58.5227,58.5317,75847.0
2022-04-18 14:30:00,64.5,64.53,64.45,64.46,54230.0,58.5408,58.568,58.4954,58.5045,54230.0
2022-04-18 14:35:00,64.46,64.53,64.45,64.47,100431.0,58.5045,58.568,58.4954,58.5136,100431.0
2022-04-18 14:40:00,64.47,64.47,64.41,64.41,62937.0,58.5136,58.5136,58.4591,58.4591,62937.0
2022-04-18 14:45:00,64.42,64.44,64.38,64.44,55819.0,58.4682,58.4864,58.4319,58.4864,55819.0
2022-04-18 14:50:00,64.44,64.49,64.42,64.47,47080.0,58.4864,58.5317,58.4682,58.5136,47080.0
2022-04-18 14:55:00,64.47,64.49,64.43,64.45,74002.0,58.5136,58.5317,58.4773,58.4954,74002.0
2022-04-18 15:00:00,64.45,64.46,64.41,64.42,48793.0,58.4954,58.5045,58.4591,58.4682,48793.0
2022-04-18 15:05:00,64.42,64.42,64.32,64.34,105504.0,58.4682,58.4682,58.3774,58.3956,105504.0
2022-04-18 15:10:00,64.34,64.36,64.31,64.36,102801.0,58.3956,58.4137,58.3684,58.4137,102801.0
2022-04-18 15:15:00,64.35,64.43,64.34,64.4,72960.0,58.4047,58.4773,58.3956,58.4501,72960.0
2022-04-18 15:20:00,64.4,64.42,64.34,64.34,60360.0,58.4501,58.4682,58.3956,58.3956,60360.0
2022-04-18 15:25:00,64.34,64.36,64.3,64.32,76449.0,58.3956,58.4137,58.3593,58.3774,76449.0
2022-04-18 15:30:00,64.31,64.32,64.22,64.24,151985.0,58.3684,58.3774,58.2867,58.3048,151985.0
2022-04-18 15:35:00,64.24,64.26,64.18,64.2,148591.0,58.3048,58.323,58.2504,58.2685,148591.0
2022-04-18 15:40:00,64.2,64.28,64.19,64.26,152583.0,58.2685,58.3411,58.2595,58.323,152583.0
2022-04-18 15:45:00,64.25,64.35,64.22,64.32,202827.0,58.3139,58.4047,58.2867,58.3774,202827.0
2022-04-18 15:50:00,64.32,64.32,64.24,64.31,415486.0,58.3774,58.3774,58.3048,58.3684,415486.0
2022-04-18 15:55:00,64.3,64.43,64.28,64.43,521040.0,58.3593,58.4773,58.3411,58.4773,521040.0
2022-04-19 09:30:00,64.5,64.67,64.44,64.52,463716.0,58.5408,58.6951,58.4864,58.559,463716.0
2022-04-19 09:35:00,64.52,64.74,64.51,64.53,135162.0,58.559,58.7586,58.5499,58.568,135162.0
2022-04-19 09:40:00,64.51,64.62,64.51,64.58,169405.0,58.5499,58.6497,58.5499,58.6134,169405.0
2022-04-19 09:45:00,64.57,64.72,64.56,64.57,132513.0,58.6043,58.7405,58.5953,58.6043,132513.0
2022-04-19 09:50:00,64.57,64.72,64.55,64.67,83316.0,58.6043,58.7405,58.5862,58.6951,83316.0
2022-04-19 09:55:00,64.66,64.74,64.62,64.73,102139.0,58.686,58.7586,58.6497,58.7496,102139.0
2022-04-19 10:00:00,64.74,64.83,64.7,64.78,113776.0,58.7586,58.8403,58.7223,58.7949,113776.0
2022-04-19 10:05:00,64.8,64.85,64.77,64.78,57947.0,58.8131,58.8585,58.7859,58.7949,57947.0
2022-04-19 10:10:00,64.79,64.88,64.72,64.73,100401.0,58.804,58.8857,58.7405,58.7496,100401.0
2022-04-19 10:15:00,64.73,64.74,64.62,64.64,124007.0,58.7496,58.7586,58.6497,58.6679,124007.0
2022-04-19 10:20:00,64.63,64.75,64.6,64.75,122926.0,58.6588,58.7677,58.6316,58.7677,122926.0
2022-04-19 10:25:00,64.75,64.82,64.74,64.81,94241.0,58.7677,58.8312,58.7586,58.8222,94241.0
2022-04-19 10:30:00,64.81,64.88,64.81,64.83,108663.0,58.8222,58.8857,58.8222,58.8403,108663.0
2022-04-19 10:35:00,64.82,64.84,64.7,64.75,113512.0,58.8312,58.8494,58.7223,58.7677,113512.0
2022-04-19 10:40:00,64.74,64.76,64.7,64.71,98570.0,58.7586,58.7768,58.7223,58.7314,98570.0
2022-04-19 10:45:00,64.71,64.85,64.7,64.81,71716.0,58.7314,58.8585,58.7223,58.8222,71716.0
2022-04-19 10:50:00,64.82,64.84,64.73,64.75,99089.0,58.8312,58.8494,58.7496,58.7677,99089.0
2022-04-19 10:55:00,64.75,64.8,64.69,64.77,144212.0,58.7677,58.8131,58.7133,58.7859,144212.0
2022-04-19 11:00:00,64.76,64.8,64.72,64.8,53042.0,58.7768,58.8131,58.7405,58.8131,53042.0
2022-04-19 11:05:00,64.79,64.8,64.72,64.76,136137.0,58.804,58.8131,58.7405,58.7768,136137.0
2022-04-19 11:10:00,64.76,64.78,64.72,64.75,36718.0,58.7768,58.7949,58.7405,58.7677,36718.0
2022-04-19 11:15:00,64.76,64.84,64.75,64.78,112903.0,58.7768,58.8494,58.7677,58.7949,112903.0
2022-04-19 11:20:00,64.78,64.83,64.76,64.83,36276.0,58.7949,58.8403,58.7768,58.8403,36276.0
2022-04-19 11:25:00,64.82,64.83,64.77,64.83,55845.0,58.8312,58.8403,58.7859,58.8403,55845.0
2022-04-19 11:30:00,64.83,64.88,64.81,64.84,79788.0,58.8403,58.8857,58.8222,58.8494,79788.0
2022-04-19 11:35:00,64.84,64.9,64.83,64.89,73552.0,58.8494,58.9039,58.8403,58.8948,73552.0
2022-04-19 11:40:00,64.9,64.94,64.87,64.9,87944.0,58.9039,58.9402,58.8766,58.9039,87944.0
2022-04-19 11:45:00,64.9,64.9,64.85,64.87,53684.0,58.9039,58.9039,58.8585,58.8766,53684.0
2022-04-19 11:50:00,64.87,64.95,64.86,64.9,70950.0,58.8766,58.9492,58.8676,58.9039,70950.0
2022-04-19 11:55:00,64.91,64.91,64.85,64.85,68569.0,58.9129,58.9129,58.8585,58.8585,68569.0
2022-04-19 12:00:00,64.86,64.95,64.86,64.93,60503.0,58.8676,58.9492,58.8676,58.9311,60503.0
2022-04-19 12:05:00,64.93,64.93,64.86,64.91,113471.0,58.9311,58.9311,58.8676,58.9129,113471.0
2022-04-19 12:10:00,64.91,64.92,64.85,64.86,35371.0,58.9129,58.922,58.8585,58.8676,35371.0
2022-04-19 12:15:00,64.85,64.88,64.82,64.85,82757.0,58.8585,58.8857,58.8312,58.8585,82757.0
2022-04-19 12:20:00,64.86,64.89,64.84,64.88,64952.0,58.8676,58.8948,58.8494,58.8857,64952.0
2022-04-19 12:25:00,64.88,64.9,64.83,64.84,106594.0,58.8857,58.9039,58.8403,58.8494,106594.0
2022-04-19 12:30:00,64.84,64.86,64.82,64.84,71283.0,58.8494,58.8676,58.8312,58.8494,71283.0
2022-04-19 12:35:00,64.84,64.85,64.75,64.77,107563.0,58.8494,58.8585,58.7677,58.7859,107563.0
2022-04-19 12:40:00,64.77,64.8,64.75,64.78,40040.0,58.7859,58.8131,58.7677,58.7949,40040.0
2022-04-19 12:45:00,64.79,64.81,64.72,64.77,127460.0,58.804,58.8222,58.7405,58.7859,127460.0
2022-04-19 12:50:00,64.77,64.81,64.77,64.77,35828.0,58.7859,58.8222,58.7859,58.7859,35828.0
2022-04-19 12:55:00,64.77,64.79,64.73,64.73,49196.0,58.7859,58.804,58.7496,58.7496,49196.0
2022-04-19 13:00:00,64.74,64.75,64.7,64.7,75523.0,58.7586,58.7677,58.7223,58.7223,75523.0
2022-04-19 13:05:00,64.7,64.77,64.69,64.74,125848.0,58.7223,58.7859,58.7133,58.7586,125848.0
2022-04-19 13:10:00,64.74,64.78,64.74,64.78,28362.0,58.7586,58.7949,58.7586,58.7949,28362.0
2022-04-19 13:15:00,64.78,64.82,64.75,64.77,60134.0,58.7949,58.8312,58.7677,58.7859,60134.0
2022-04-19 13:20:00,64.77,64.82,64.77,64.81,40207.0,58.7859,58.8312,58.7859,58.8222,40207.0
2022-04-19 13:25:00,64.81,64.85,64.77,64.78,65931.0,58.8222,58.8585,58.7859,58.7949,65931.0
2022-04-19 13:30:00,64.78,64.79,64.76,64.77,60075.0,58.7949,58.804,58.7768,58.7859,60075.0
2022-04-19 13:35:00,64.78,64.85,64.78,64.84,39963.0,58.7949,58.8585,58.7949,58.8494,39963.0
2022-04-19 13:40:00,64.84,64.88,64.81,64.84,66774.0,58.8494,58.8857,58.8222,58.8494,66774.0
2022-04-19 13:45:00,64.84,64.88,64.8,64.84,75974.0,58.8494,58.8857,58.8131,58.8494,75974.0
2022-04-19 13:50:00,64.84,64.89,64.82,64.87,102555.0,58.8494,58.8948,58.8312,58.8766,102555.0
2022-04-19 13:55:00,64.88,64.9,64.85,64.88,50971.0,58.8857,58.9039,58.8585,58.8857,50971.0
2022-04-19 14:00:00,64.88,64.9,64.85,64.89,41356.0,58.8857,58.9039,58.8585,58.8948,41356.0
2022-04-19 14:05:00,64.89,64.91,64.83,64.84,64531.0,58.8948,58.9129,58.8403,58.8494,64531.0
2022-04-19 14:10:00,64.85,64.85,64.76,64.83,53268.0,58.8585,58.8585,58.7768,58.8403,53268.0
2022-04-19 14:15:00,64.83,64.87,64.81,64.85,67284.0,58.8403,58.8766,58.8222,58.8585,67284.0
2022-04-19 14:20:00,64.85,64.9,64.84,64.88,50543.0,58.8585,58.9039,58.8494,58.8857,50543.0
2022-04-19 14:25:00,64.88,64.91,64.86,64.89,47904.0,58.8857,58.9129,58.8676,58.8948,47904.0
2022-04-19 14:30:00,64.89,64.91,64.84,64.84,38041.0,58.8948,58.9129,58.8494,58.8494,38041.0
2022-04-19 14:35:00,64.85,64.89,64.84,64.89,32116.0,58.8585,58.8948,58.8494,58.8948,32116.0
2022-04-19 14:40:00,64.89,64.92,64.88,64.89,40680.0,58.8948,58.922,58.8857,58.8948,40680.0
2022-04-19 14:45:00,64.89,64.95,64.88,64.92,53470.0,58.8948,58.9492,58.8857,58.922,53470.0
2022-04-19 14:50:00,64.93,65.03,64.92,65.03,90939.0,58.9311,59.0218,58.922,59.0218,90939.0
2022-04-19 14:55:00,65.03,65.08,64.99,65.06,75906.0,59.0218,59.0672,58.9855,59.0491,75906.0
2022-04-19 15:00:00,65.05,65.07,65.03,65.07,45626.0,59.04,59.0581,59.0218,59.0581,45626.0
2022-04-19 15:05:00,65.07,65.12,65.04,65.12,73057.0,59.0581,59.1035,59.0309,59.1035,73057.0
2022-04-19 15:10:00,65.12,65.2,65.08,65.2,116966.0,59.1035,59.1761,59.0672,59.1761,116966.0
2022-04-19 15:15:00,65.2,65.25,65.18,65.2,211755.0,59.1761,59.2215,59.158,59.1761,211755.0
2022-04-19 15:20:00,65.2,65.23,65.15,65.2,109926.0,59.1761,59.2034,59.1308,59.1761,109926.0
2022-04-19 15:25:00,65.2,65.21,65.13,65.16,86597.0,59.1761,59.1852,59.1126,59.1398,86597.0
2022-04-19 15:30:00,65.16,65.21,65.11,65.17,148484.0,59.1398,59.1852,59.0945,59.1489,148484.0
2022-04-19 15:35:00,65.17,65.22,65.17,65.2,92518.0,59.1489,59.1943,59.1489,59.1761,92518.0
2022-04-19 15:40:00,65.2,65.2,65.08,65.11,167648.0,59.1761,59.1761,59.0672,59.0945,167648.0
2022-04-19 15:45:00,65.11,65.16,65.07,65.09,222417.0,59.0945,59.1398,59.0581,59.0763,222417.0
2022-04-19 15:50:00,65.09,65.19,65.09,65.1,322169.0,59.0763,59.1671,59.0763,59.0854,322169.0
2022-04-19 15:55:00,65.11,65.12,64.98,65.08,698191.0,59.0945,59.1035,58.9765,59.0672,698191.0
2022-04-20 09:30:00,65.44,65.71,65.4,65.69,349852.0,59.394,59.639,59.3577,59.6209,349852.0
2022-04-20 09:35:00,65.69,65.83,65.56,65.67,292298.0,59.6209,59.7479,59.5029,59.6027,292298.0
2022-04-20 09:40:00,65.67,65.72,65.56,65.62,112319.0,59.6027,59.6481,59.5029,59.5573,112319.0
2022-04-20 09:45:00,65.62,65.66,65.45,65.49,179294.0,59.5573,59.5936,59.403,59.4393,179294.0
2022-04-20 09:50:00,65.49,65.63,65.42,65.54,161260.0,59.4393,59.5664,59.3758,59.4847,161260.0
2022-04-20 09:55:00,65.54,65.63,65.51,65.58,210157.0,59.4847,59.5664,59.4575,59.521,210157.0
2022-04-20 10:00:00,65.58,65.76,65.57,65.71,123692.0,59.521,59.6844,59.512,59.639,123692.0
2022-04-20 10:05:00,65.71,65.8,65.7,65.76,170148.0,59.639,59.7207,59.6299,59.6844,170148.0
2022-04-20 10:10:00,65.77,65.87,65.77,65.78,195717.0,59.6935,59.7842,59.6935,59.7026,195717.0
2022-04-20 10:15:00,65.78,65.85,65.71,65.84,559416.0,59.7026,59.7661,59.639,59.757,559416.0
2022-04-20 10:20:00,65.84,65.93,65.83,65.93,175335.0,59.757,59.8387,59.7479,59.8387,175335.0
2022-04-20 10:25:00,65.92,65.94,65.79,65.83,97515.0,59.8296,59.8478,59.7116,59.7479,97515.0
2022-04-20 10:30:00,65.84,65.92,65.81,65.85,96909.0,59.757,59.8296,59.7298,59.7661,96909.0
2022-04-20 10:35:00,65.85,65.87,65.8,65.84,55592.0,59.7661,59.7842,59.7207,59.757,55592.0
2022-04-20 10:40:00,65.85,65.88,65.81,65.84,63015.0,59.7661,59.7933,59.7298,59.757,63015.0
2022-04-20 10:45:00,65.84,65.87,65.83,65.85,53869.0,59.757,59.7842,59.7479,59.7661,53869.0
2022-04-20 10:50:00,65.84,65.85,65.77,65.83,71236.0,59.757,59.7661,59.6935,59.7479,71236.0
2022-04-20 10:55:00,65.84,65.87,65.81,65.84,80759.0,59.757,59.7842,59.7298,59.757,80759.0
2022-04-20 11:00:00,65.84,65.85,65.76,65.78,53697.0,59.757,59.7661,59.6844,59.7026,53697.0
2022-04-20 11:05:00,65.78,65.84,65.75,65.84,113427.0,59.7026,59.757,59.6753,59.757,113427.0
2022-04-20 11:10:00,65.83,65.87,65.79,65.87,53746.0,59.7479,59.7842,59.7116,59.7842,53746.0
2022-04-20 11:15:00,65.86,65.86,65.75,65.78,71387.0,59.7752,59.7752,59.6753,59.7026,71387.0
2022-04-20 11:20:00,65.78,65.8,65.7,65.74,146355.0,59.7026,59.7207,59.6299,59.6662,146355.0
2022-04-20 11:25:00,65.74,65.79,65.66,65.78,159903.0,59.6662,59.7116,59.5936,59.7026,159903.0
2022-04-20 11:30:00,65.79,65.85,65.78,65.84,73822.0,59.7116,59.7661,59.7026,59.757,73822.0
2022-04-20 11:35:00,65.84,65.92,65.83,65.91,78594.0,59.757,59.8296,59.7479,59.8205,78594.0
2022-04-20 11:40:00,65.91,65.95,65.87,65.94,75557.0,59.8205,59.8568,59.7842,59.8478,75557.0
2022-04-20 11:45:00,65.95,65.97,65.92,65.93,182543.0,59.8568,59.875,59.8296,59.8387,182543.0
2022-04-20 11:50:00,65.92,66.01,65.91,65.98,354734.0,59.8296,59.9113,59.8205,59.8841,354734.0
2022-04-20 11:55:00,65.98,66.07,65.96,66.05,50642.0,59.8841,59.9658,59.8659,59.9476,50642.0
2022-04-20 12:00:00,66.04,66.09,66.02,66.09,79909.0,59.9385,59.9839,59.9204,59.9839,79909.0
2022-04-20 12:05:00,66.08,66.13,66.04,66.08,78473.0,59.9748,60.0202,59.9385,59.9748,78473.0
2022-04-20 12:10:00,66.08,66.09,65.99,66.02,65482.0,59.9748,59.9839,59.8931,59.9204,65482.0
2022-04-20 12:15:00,66.02,66.03,65.95,65.98,95129.0,59.9204,59.9295,59.8568,59.8841,95129.0
2022-04-20 12:20:00,65.98,66.0,65.93,65.97,61817.0,59.8841,59.9022,59.8387,59.875,61817.0
2022-04-20 12:25:00,65.97,65.97,65.83,65.86,79422.0,59.875,59.875,59.7479,59.7752,79422.0
2022-04-20 12:30:00,65.87,65.95,65.83,65.93,83087.0,59.7842,59.8568,59.7479,59.8387,83087.0
2022-04-20 12:35:00,65.92,65.95,65.88,65.92,36623.0,59.8296,59.8568,59.7933,59.8296,36623.0
2022-04-20 12:40:00,65.92,66.0,65.92,65.97,105334.0,59.8296,59.9022,59.8296,59.875,105334.0
2022-04-20 12:45:00,65.97,66.05,65.95,66.03,90009.0,59.875,59.9476,59.8568,59.9295,90009.0
2022-04-20 12:50:00,66.02,66.07,66.01,66.02,54769.0,59.9204,59.9658,59.9113,59.9204,54769.0
2022-04-20 12:55:00,66.02,66.03,66.0,66.01,40650.0,59.9204,59.9295,59.9022,59.9113,40650.0
2022-04-20 13:00:00,66.02,66.05,66.0,66.03,82836.0,59.9204,59.9476,59.9022,59.9295,82836.0
2022-04-20 13:05:00,66.03,66.06,66.01,66.03,72504.0,59.9295,59.9567,59.9113,59.9295,72504.0
2022-04-20 13:10:00,66.02,66.07,66.01,66.06,56100.0,59.9204,59.9658,59.9113,59.9567,56100.0
2022-04-20 13:15:00,66.05,66.08,66.0,66.02,67027.0,59.9476,59.9748,59.9022,59.9204,67027.0
2022-04-20 13:20:00,66.01,66.02,65.97,66.0,61264.0,59.9113,59.9204,59.875,59.9022,61264.0
2022-04-20 13:25:00,66.0,66.04,65.95,66.03,85018.0,59.9022,59.9385,59.8568,59.9295,85018.0
2022-04-20 13:30:00,66.03,66.06,66.01,66.05,60788.0,59.9295,59.9567,59.9113,59.9476,60788.0
2022-04-20 13:35:00,66.05,66.1,66.04,66.07,71026.0,59.9476,59.993,59.9385,59.9658,71026.0
2022-04-20 13:40:00,66.08,66.14,66.07,66.13,66070.0,59.9748,60.0293,59.9658,60.0202,66070.0
2022-04-20 13:45:00,66.13,66.17,66.08,66.14,154999.0,60.0202,60.0565,59.9748,60.0293,154999.0
2022-04-20 13:50:00,66.14,66.17,66.12,66.16,133445.0,60.0293,60.0565,60.0111,60.0474,133445.0
2022-04-20 13:55:00,66.16,66.24,66.16,66.2,111640.0,60.0474,60.1201,60.0474,60.0837,111640.0
2022-04-20 14:00:00,66.19,66.22,66.14,66.15,71000.0,60.0747,60.1019,60.0293,60.0384,71000.0
2022-04-20 14:05:00,66.16,66.19,66.14,66.18,52739.0,60.0474,60.0747,60.0293,60.0656,52739.0
2022-04-20 14:10:00,66.19,66.22,66.18,66.21,46500.0,60.0747,60.1019,60.0656,60.0928,46500.0
2022-04-20 14:15:00,66.22,66.22,66.11,66.12,67464.0,60.1019,60.1019,60.0021,60.0111,67464.0
2022-04-20 14:20:00,66.13,66.16,66.09,66.11,204812.0,60.0202,60.0474,59.9839,60.0021,204812.0
2022-04-20 14:25:00,66.11,66.13,66.08,66.1,82075.0,60.0021,60.0202,59.9748,59.993,82075.0
2022-04-20 14:30:00,66.11,66.11,66.04,66.05,114312.0,60.0021,60.0021,59.9385,59.9476,114312.0
2022-04-20 14:35:00,66.05,66.07,66.0,66.05,64657.0,59.9476,59.9658,59.9022,59.9476,64657.0
2022-04-20 14:40:00,66.05,66.12,66.04,66.1,104898.0,59.9476,60.0111,59.9385,59.993,104898.0
2022-04-20 14:45:00,66.09,66.1,66.03,66.04,96639.0,59.9839,59.993,59.9295,59.9385,96639.0
2022-04-20 14:50:00,66.04,66.05,65.98,65.99,130515.0,59.9385,59.9476,59.8841,59.8931,130515.0
2022-04-20 14:55:00,65.99,66.0,65.93,65.95,79223.0,59.8931,59.9022,59.8387,59.8568,79223.0
2022-04-20 15:00:00,65.95,66.04,65.93,66.03,90102.0,59.8568,59.9385,59.8387,59.9295,90102.0
2022-04-20 15:05:00,66.02,66.11,66.01,66.09,111277.0,59.9204,60.0021,59.9113,59.9839,111277.0
2022-04-20 15:10:00,66.09,66.12,66.04,66.06,162793.0,59.9839,60.0111,59.9385,59.9567,162793.0
2022-04-20 15:15:00,66.06,66.08,66.04,66.06,107583.0,59.9567,59.9748,59.9385,59.9567,107583.0
2022-04-20 15:20:00,66.06,66.1,66.04,66.08,102053.0,59.9567,59.993,59.9385,59.9748,102053.0
2022-04-20 15:25:00,66.09,66.17,66.08,66.11,159469.0,59.9839,60.0565,59.9748,60.0021,159469.0
2022-04-20 15:30:00,66.12,66.21,66.11,66.2,285729.0,60.0111,60.0928,60.0021,60.0837,285729.0
2022-04-20 15:35:00,66.2,66.23,66.16,66.17,298192.0,60.0837,60.111,60.0474,60.0565,298192.0
2022-04-20 15:40:00,66.17,66.17,66.05,66.07,201576.0,60.0565,60.0565,59.9476,59.9658,201576.0
2022-04-20 15:45:00,66.07,66.11,66.06,66.06,254576.0,59.9658,60.0021,59.9567,59.9567,254576.0
2022-04-20 15:50:00,66.06,66.12,65.96,66.03,467845.0,59.9567,60.0111,59.8659,59.9295,467845.0
2022-04-20 15:55:00,66.03,66.04,65.95,65.97,632183.0,59.9295,59.9385,59.8568,59.875,632183.0
2022-04-21 09:30:00,65.98,66.32,65.72,66.26,462918.0,59.8841,60.1927,59.6481,60.1382,462918.0
2022-04-21 09:35:00,66.25,66.34,66.16,66.28,199233.0,60.1291,60.2108,60.0474,60.1564,199233.0
2022-04-21 09:40:00,66.28,66.48,66.28,66.41,222173.0,60.1564,60.3379,60.1564,60.2743,222173.0
2022-04-21 09:45:00,66.42,66.68,66.4,66.65,244491.0,60.2834,60.5194,60.2653,60.4922,244491.0
2022-04-21 09:50:00,66.65,66.69,66.51,66.51,149612.0,60.4922,60.5285,60.3651,60.3651,149612.0
2022-04-21 09:55:00,66.52,66.69,66.51,66.63,99091.0,60.3742,60.5285,60.3651,60.474,99091.0
2022-04-21 10:00:00,66.63,66.75,66.58,66.75,107829.0,60.474,60.5829,60.4286,60.5829,107829.0
2022-04-21 10:05:00,66.74,66.79,66.69,66.75,115664.0,60.5739,60.6192,60.5285,60.5829,115664.0
2022-04-21 10:10:00,66.75,66.93,66.73,66.92,181285.0,60.5829,60.7463,60.5648,60.7372,181285.0
2022-04-21 10:15:00,66.92,67.0,66.8,66.81,246466.0,60.7372,60.8098,60.6283,60.6374,246466.0
2022-04-21 10:20:00,66.81,67.0,66.8,66.99,197111.0,60.6374,60.8098,60.6283,60.8008,197111.0
2022-04-21 10:25:00,66.99,67.0,66.73,66.77,130542.0,60.8008,60.8098,60.5648,60.6011,130542.0
2022-04-21 10:30:00,66.77,66.77,66.63,66.7,246167.0,60.6011,60.6011,60.474,60.5376,246167.0
2022-04-21 10:35:00,66.7,66.7,66.6,66.65,170378.0,60.5376,60.5376,60.4468,60.4922,170378.0
2022-04-21 10:40:00,66.65,66.7,66.63,66.67,140104.0,60.4922,60.5376,60.474,60.5103,140104.0
2022-04-21 10:45:00,66.67,66.85,66.67,66.84,181760.0,60.5103,60.6737,60.5103,60.6646,181760.0
2022-04-21 10:50:00,66.85,66.86,66.76,66.8,171438.0,60.6737,60.6828,60.592,60.6283,171438.0
2022-04-21 10:55:00,66.8,66.93,66.72,66.93,199853.0,60.6283,60.7463,60.5557,60.7463,199853.0
2022-04-21 11:00:00,66.93,66.96,66.84,66.87,145152.0,60.7463,60.7735,60.6646,60.6918,145152.0
2022-04-21 11:05:00,66.86,66.91,66.81,66.89,80377.0,60.6828,60.7282,60.6374,60.71,80377.0
2022-04-21 11:10:00,66.89,66.93,66.88,66.9,91612.0,60.71,60.7463,60.7009,60.7191,91612.0
2022-04-21 11:15:00,66.89,66.93,66.85,66.89,150373.0,60.71,60.7463,60.6737,60.71,150373.0
2022-04-21 11:20:00,66.88,66.92,66.83,66.91,181349.0,60.7009,60.7372,60.6555,60.7282,181349.0
2022-04-21 11:25:00,66.91,66.98,66.9,66.94,191386.0,60.7282,60.7917,60.7191,60.7554,191386.0
2022-04-21 11:30:00,66.92,66.93,66.78,66.82,243586.0,60.7372,60.7463,60.6102,60.6465,243586.0
2022-04-21 11:35:00,66.83,66.88,66.78,66.8,142621.0,60.6555,60.7009,60.6102,60.6283,142621.0
2022-04-21 11:40:00,66.8,66.8,66.69,66.76,183939.0,60.6283,60.6283,60.5285,60.592,183939.0
2022-04-21 11:45:00,66.76,66.88,66.74,66.88,171473.0,60.592,60.7009,60.5739,60.7009,171473.0
2022-04-21 11:50:00,66.86,66.93,66.84,66.89,113963.0,60.6828,60.7463,60.6646,60.71,113963.0
2022-04-21 11:55:00,66.89,66.92,66.81,66.82,96691.0,60.71,60.7372,60.6374,60.6465,96691.0
2022-04-21 12:00:00,66.82,66.83,66.73,66.75,206231.0,60.6465,60.6555,60.5648,60.5829,206231.0
2022-04-21 12:05:00,66.76,66.81,66.74,66.8,84589.0,60.592,60.6374,60.5739,60.6283,84589.0
2022-04-21 12:10:00,66.79,66.8,66.71,66.73,108701.0,60.6192,60.6283,60.5466,60.5648,108701.0
2022-04-21 12:15:00,66.73,66.91,66.73,66.89,81943.0,60.5648,60.7282,60.5648,60.71,81943.0
2022-04-21 12:20:00,66.89,66.91,66.83,66.87,125971.0,60.71,60.7282,60.6555,60.6918,125971.0
2022-04-21 12:25:00,66.87,66.87,66.81,66.82,50426.0,60.6918,60.6918,60.6374,60.6465,50426.0
2022-04-21 12:30:00,66.83,66.94,66.81,66.93,91975.0,60.6555,60.7554,60.6374,60.7463,91975.0
2022-04-21 12:35:00,66.92,66.95,66.87,66.89,105566.0,60.7372,60.7645,60.6918,60.71,105566.0
2022-04-21 12:40:00,66.89,66.95,66.87,66.9,80740.0,60.71,60.7645,60.6918,60.7191,80740.0
2022-04-21 12:45:00,66.9,66.9,66.78,66.8,45076.0,60.7191,60.7191,60.6102,60.6283,45076.0
2022-04-21 12:50:00,66.8,66.81,66.66,66.67,67497.0,60.6283,60.6374,60.5012,60.5103,67497.0
2022-04-21 12:55:00,66.68,66.73,66.67,66.73,34688.0,60.5194,60.5648,60.5103,60.5648,34688.0
2022-04-21 13:00:00,66.73,66.75,66.62,66.64,48367.0,60.5648,60.5829,60.4649,60.4831,48367.0
2022-04-21 13:05:00,66.65,66.65,66.6,66.61,42469.0,60.4922,60.4922,60.4468,60.4559,42469.0
2022-04-21 13:10:00,66.61,66.67,66.57,66.65,63624.0,60.4559,60.5103,60.4196,60.4922,63624.0
2022-04-21 13:15:00,66.66,66.67,66.56,66.59,68132.0,60.5012,60.5103,60.4105,60.4377,68132.0
2022-04-21 13:20:00,66.59,66.71,66.57,66.67,76359.0,60.4377,60.5466,60.4196,60.5103,76359.0
2022-04-21 13:25:00,66.67,66.74,66.62,66.73,90216.0,60.5103,60.5739,60.4649,60.5648,90216.0
2022-04-21 13:30:00,66.72,66.73,66.64,66.69,42951.0,60.5557,60.5648,60.4831,60.5285,42951.0
2022-04-21 13:35:00,66.68,66.68,66.6,66.63,65870.0,60.5194,60.5194,60.4468,60.474,65870.0
2022-04-21 13:40:00,66.63,66.67,66.58,66.64,64643.0,60.474,60.5103,60.4286,60.4831,64643.0
2022-04-21 13:45:00,66.65,66.74,66.64,66.66,86066.0,60.4922,60.5739,60.4831,60.5012,86066.0
2022-04-21 13:50:00,66.66,66.69,66.64,66.66,43264.0,60.5012,60.5285,60.4831,60.5012,43264.0
2022-04-21 13:55:00,66.66,66.68,66.64,66.66,60616.0,60.5012,60.5194,60.4831,60.5012,60616.0
2022-04-21 14:00:00,66.66,66.66,66.52,66.53,93266.0,60.5012,60.5012,60.3742,60.3833,93266.0
2022-04-21 14:05:00,66.53,66.71,66.53,66.7,150641.0,60.3833,60.5466,60.3833,60.5376,150641.0
2022-04-21 14:10:00,66.71,66.74,66.69,66.7,102925.0,60.5466,60.5739,60.5285,60.5376,102925.0
2022-04-21 14:15:00,66.7,66.74,66.69,66.72,128218.0,60.5376,60.5739,60.5285,60.5557,128218.0
2022-04-21 14:20:00,66.72,66.8,66.71,66.75,47023.0,60.5557,60.6283,60.5466,60.5829,47023.0
2022-04-21 14:25:00,66.76,66.79,66.7,66.72,48140.0,60.592,60.6192,60.5376,60.5557,48140.0
2022-04-21 14:30:00,66.72,66.76,66.69,66.73,57323.0,60.5557,60.592,60.5285,60.5648,57323.0
2022-04-21 14:35:00,66.73,66.75,66.63,66.64,74003.0,60.5648,60.5829,60.474,60.4831,74003.0
2022-04-21 14:40:00,66.65,66.68,66.6,66.62,84391.0,60.4922,60.5194,60.4468,60.4649,84391.0
2022-04-21 14:45:00,66.62,66.66,66.6,66.62,104873.0,60.4649,60.5012,60.4468,60.4649,104873.0
2022-04-21 14:50:00,66.62,66.62,66.52,66.54,57977.0,60.4649,60.4649,60.3742,60.3923,57977.0
2022-04-21 14:55:00,66.53,66.55,66.49,66.52,67681.0,60.3833,60.4014,60.347,60.3742,67681.0
2022-04-21 15:00:00,66.52,66.52,66.39,66.4,94939.0,60.3742,60.3742,60.2562,60.2653,94939.0
2022-04-21 15:05:00,66.4,66.44,66.37,66.38,102374.0,60.2653,60.3016,60.238,60.2471,102374.0
2022-04-21 15:10:00,66.38,66.4,66.34,66.37,70069.0,60.2471,60.2653,60.2108,60.238,70069.0
2022-04-21 15:15:00,66.37,66.41,66.31,66.38,114883.0,60.238,60.2743,60.1836,60.2471,114883.0
2022-04-21 15:20:00,66.38,66.41,66.31,66.4,90441.0,60.2471,60.2743,60.1836,60.2653,90441.0
2022-04-21 15:25:00,66.4,66.5,66.3,66.46,127627.0,60.2653,60.356,60.1745,60.3197,127627.0
2022-04-21 15:30:00,66.45,66.46,66.31,66.31,116383.0,60.3107,60.3197,60.1836,60.1836,116383.0
2022-04-21 15:35:00,66.31,66.31,66.16,66.26,155165.0,60.1836,60.1836,60.0474,60.1382,155165.0
2022-04-21 15:40:00,66.26,66.34,66.24,66.31,150207.0,60.1382,60.2108,60.1201,60.1836,150207.0
2022-04-21 15:45:00,66.3,66.32,66.13,66.14,159353.0,60.1745,60.1927,60.0202,60.0293,159353.0
2022-04-21 15:50:00,66.14,66.29,66.11,66.21,358664.0,60.0293,60.1654,60.0021,60.0928,358664.0
2022-04-21 15:55:00,66.22,66.25,66.17,66.2,609513.0,60.1019,60.1291,60.0565,60.0837,609513.0
2022-04-22 09:30:00,66.08,66.21,65.94,66.09,408063.0,59.9748,60.0928,59.8478,59.9839,408063.0
2022-04-22 09:35:00,66.1,66.34,65.98,66.14,282082.0,59.993,60.2108,59.8841,60.0293,282082.0
2022-04-22 09:40:00,66.13,66.19,65.86,65.92,156788.0,60.0202,60.0747,59.7752,59.8296,156788.0
2022-04-22 09:45:00,65.91,66.18,65.87,66.18,191659.0,59.8205,60.0656,59.7842,60.0656,191659.0
2022-04-22 09:50:00,66.18,66.18,65.99,66.06,90681.0,60.0656,60.0656,59.8931,59.9567,90681.0
2022-04-22 09:55:00,66.05,66.06,65.88,65.93,77845.0,59.9476,59.9567,59.7933,59.8387,77845.0
2022-04-22 10:00:00,65.93,66.03,65.91,65.99,106266.0,59.8387,59.9295,59.8205,59.8931,106266.0
2022-04-22 10:05:00,65.99,66.07,65.93,65.96,107091.0,59.8931,59.9658,59.8387,59.8659,107091.0
2022-04-22 10:10:00,65.97,65.97,65.87,65.95,85874.0,59.875,59.875,59.7842,59.8568,85874.0
2022-04-22 10:15:00,65.95,66.05,65.85,65.97,115159.0,59.8568,59.9476,59.7661,59.875,115159.0
2022-04-22 10:20:00,65.98,66.08,65.97,66.03,118289.0,59.8841,59.9748,59.875,59.9295,118289.0
2022-04-22 10:25:00,66.03,66.05,65.93,65.95,94570.0,59.9295,59.9476,59.8387,59.8568,94570.0
2022-04-22 10:30:00,65.95,66.0,65.9,65.91,94677.0,59.8568,59.9022,59.8115,59.8205,94677.0
2022-04-22 10:35:00,65.91,65.92,65.8,65.87,80641.0,59.8205,59.8296,59.7207,59.7842,80641.0
2022-04-22 10:40:00,65.88,66.01,65.81,65.86,111958.0,59.7933,59.9113,59.7298,59.7752,111958.0
2022-04-22 10:45:00,65.86,65.86,65.73,65.79,110552.0,59.7752,59.7752,59.6572,59.7116,110552.0
2022-04-22 10:50:00,65.79,65.83,65.77,65.81,65399.0,59.7116,59.7479,59.6935,59.7298,65399.0
2022-04-22 10:55:00,65.82,65.85,65.77,65.8,99247.0,59.7389,59.7661,59.6935,59.7207,99247.0
2022-04-22 11:00:00,65.79,65.86,65.77,65.8,52046.0,59.7116,59.7752,59.6935,59.7207,52046.0
2022-04-22 11:05:00,65.81,65.88,65.76,65.83,81504.0,59.7298,59.7933,59.6844,59.7479,81504.0
2022-04-22 11:10:00,65.83,65.83,65.76,65.8,43835.0,59.7479,59.7479,59.6844,59.7207,43835.0
2022-04-22 11:15:00,65.81,65.82,65.68,65.7,64018.0,59.7298,59.7389,59.6118,59.6299,64018.0
2022-04-22 11:20:00,65.71,65.78,65.7,65.75,75826.0,59.639,59.7026,59.6299,59.6753,75826.0
2022-04-22 11:25:00,65.76,65.85,65.73,65.79,92598.0,59.6844,59.7661,59.6572,59.7116,92598.0
2022-04-22 11:30:00,65.79,65.8,65.68,65.71,77036.0,59.7116,59.7207,59.6118,59.639,77036.0
2022-04-22 11:35:00,65.7,65.81,65.69,65.81,87209.0,59.6299,59.7298,59.6209,59.7298,87209.0
2022-04-22 11:40:00,65.81,65.83,65.67,65.68,85052.0,59.7298,59.7479,59.6027,59.6118,85052.0
2022-04-22 11:45:00,65.68,65.7,65.64,65.66,93360.0,59.6118,59.6299,59.5755,59.5936,93360.0
2022-04-22 11:50:00,65.66,65.7,65.65,65.66,50985.0,59.5936,59.6299,59.5846,59.5936,50985.0
2022-04-22 11:55:00,65.66,65.76,65.64,65.73,81411.0,59.5936,59.6844,59.5755,59.6572,81411.0
2022-04-22 12:00:00,65.73,65.83,65.71,65.83,105301.0,59.6572,59.7479,59.639,59.7479,105301.0
2022-04-22 12:05:00,65.83,65.84,65.67,65.72,189868.0,59.7479,59.757,59.6027,59.6481,189868.0
2022-04-22 12:10:00,65.72,65.74,65.68,65.73,77379.0,59.6481,59.6662,59.6118,59.6572,77379.0
2022-04-22 12:15:00,65.72,65.77,65.7,65.76,124395.0,59.6481,59.6935,59.6299,59.6844,124395.0
2022-04-22 12:20:00,65.77,65.79,65.65,65.68,117038.0,59.6935,59.7116,59.5846,59.6118,117038.0
2022-04-22 12:25:00,65.69,65.8,65.68,65.8,122000.0,59.6209,59.7207,59.6118,59.7207,122000.0
2022-04-22 12:30:00,65.8,65.84,65.76,65.83,75811.0,59.7207,59.757,59.6844,59.7479,75811.0
2022-04-22 12:35:00,65.82,65.86,65.77,65.81,88126.0,59.7389,59.7752,59.6935,59.7298,88126.0
2022-04-22 12:40:00,65.81,65.93,65.8,65.92,92340.0,59.7298,59.8387,59.7207,59.8296,92340.0
2022-04-22 12:45:00,65.92,65.92,65.78,65.81,173777.0,59.8296,59.8296,59.7026,59.7298,173777.0
2022-04-22 12:50:00,65.82,65.83,65.75,65.76,60407.0,59.7389,59.7479,59.6753,59.6844,60407.0
2022-04-22 12:55:00,65.77,65.79,65.72,65.73,77389.0,59.6935,59.7116,59.6481,59.6572,77389.0
2022-04-22 13:00:00,65.73,65.73,65.63,65.66,188184.0,59.6572,59.6572,59.5664,59.5936,188184.0
2022-04-22 13:05:00,65.66,65.74,65.65,65.74,163402.0,59.5936,59.6662,59.5846,59.6662,163402.0
2022-04-22 13:10:00,65.73,65.74,65.68,65.7,96519.0,59.6572,59.6662,59.6118,59.6299,96519.0
2022-04-22 13:15:00,65.69,65.7,65.63,65.64,61447.0,59.6209,59.6299,59.5664,59.5755,61447.0
2022-04-22 13:20:00,65.64,65.67,65.59,65.66,90350.0,59.5755,59.6027,59.5301,59.5936,90350.0
2022-04-22 13:25:00,65.66,65.71,65.65,65.7,55519.0,59.5936,59.639,59.5846,59.6299,55519.0
2022-04-22 13:30:00,65.7,65.81,65.66,65.73,85379.0,59.6299,59.7298,59.5936,59.6572,85379.0
2022-04-22 13:35:00,65.73,65.74,65.6,65.62,84805.0,59.6572,59.6662,59.5392,59.5573,84805.0
2022-04-22 13:40:00,65.61,65.68,65.6,65.68,109950.0,59.5483,59.6118,59.5392,59.6118,109950.0
2022-04-22 13:45:00,65.67,65.71,65.62,65.7,64722.0,59.6027,59.639,59.5573,59.6299,64722.0
2022-04-22 13:50:00,65.7,65.75,65.65,65.73,171345.0,59.6299,59.6753,59.5846,59.6572,171345.0
2022-04-22 13:55:00,65.73,65.79,65.7,65.74,74705.0,59.6572,59.7116,59.6299,59.6662,74705.0
2022-04-22 14:00:00,65.73,65.75,65.7,65.72,65988.0,59.6572,59.6753,59.6299,59.6481,65988.0
2022-04-22 14:05:00,65.72,65.74,65.65,65.71,71210.0,59.6481,59.6662,59.5846,59.639,71210.0
2022-04-22 14:10:00,65.7,65.74,65.68,65.73,48590.0,59.6299,59.6662,59.6118,59.6572,48590.0
2022-04-22 14:15:00,65.73,65.83,65.72,65.81,53426.0,59.6572,59.7479,59.6481,59.7298,53426.0
2022-04-22 14:20:00,65.8,65.81,65.74,65.81,61130.0,59.7207,59.7298,59.6662,59.7298,61130.0
2022-04-22 14:25:00,65.81,65.82,65.76,65.8,103852.0,59.7298,59.7389,59.6844,59.7207,103852.0
2022-04-22 14:30:00,65.8,65.84,65.74,65.75,55297.0,59.7207,59.757,59.6662,59.6753,55297.0
2022-04-22 14:35:00,65.75,65.78,65.71,65.76,134759.0,59.6753,59.7026,59.639,59.6844,134759.0
2022-04-22 14:40:00,65.76,65.82,65.75,65.76,93850.0,59.6844,59.7389,59.6753,59.6844,93850.0
2022-04-22 14:45:00,65.75,65.77,65.73,65.76,72313.0,59.6753,59.6935,59.6572,59.6844,72313.0
2022-04-22 14:50:00,65.77,65.79,65.69,65.7,69710.0,59.6935,59.7116,59.6209,59.6299,69710.0
2022-04-22 14:55:00,65.7,65.71,65.6,65.64,92568.0,59.6299,59.639,59.5392,59.5755,92568.0
2022-04-22 15:00:00,65.64,65.65,65.56,65.59,88571.0,59.5755,59.5846,59.5029,59.5301,88571.0
2022-04-22 15:05:00,65.59,65.61,65.55,65.56,134276.0,59.5301,59.5483,59.4938,59.5029,134276.0
2022-04-22 15:10:00,65.56,65.7,65.52,65.66,171595.0,59.5029,59.6299,59.4666,59.5936,171595.0
2022-04-22 15:15:00,65.66,65.75,65.64,65.73,119034.0,59.5936,59.6753,59.5755,59.6572,119034.0
2022-04-22 15:20:00,65.73,65.74,65.58,65.59,122833.0,59.6572,59.6662,59.521,59.5301,122833.0
2022-04-22 15:25:00,65.59,65.63,65.53,65.55,202218.0,59.5301,59.5664,59.4756,59.4938,202218.0
2022-04-22 15:30:00,65.55,65.74,65.53,65.74,202430.0,59.4938,59.6662,59.4756,59.6662,202430.0
2022-04-22 15:35:00,65.74,65.77,65.67,65.69,193182.0,59.6662,59.6935,59.6027,59.6209,193182.0
2022-04-22 15:40:00,65.69,65.75,65.59,65.61,199345.0,59.6209,59.6753,59.5301,59.5483,199345.0
2022-04-22 15:45:00,65.61,65.61,65.5,65.51,335394.0,59.5483,59.5483,59.4484,59.4575,335394.0
2022-04-22 15:50:00,65.51,65.51,65.25,65.38,428810.0,59.4575,59.4575,59.2215,59.3395,428810.0
2022-04-22 15:55:00,65.38,65.39,65.18,65.29,972236.0,59.3395,59.3486,59.158,59.2578,972236.0
2022-04-25 09:30:00,67.0,67.2,66.37,66.77,1737921.0,60.8098,60.9914,60.238,60.6011,1737921.0
2022-04-25 09:35:00,66.77,66.94,66.22,66.26,670421.0,60.6011,60.7554,60.1019,60.1382,670421.0
2022-04-25 09:40:00,66.24,66.62,66.24,66.52,558193.0,60.1201,60.4649,60.1201,60.3742,558193.0
2022-04-25 09:45:00,66.52,66.64,66.17,66.43,564987.0,60.3742,60.4831,60.0565,60.2925,564987.0
2022-04-25 09:50:00,66.41,66.42,65.91,66.05,633873.0,60.2743,60.2834,59.8205,59.9476,633873.0
2022-04-25 09:55:00,66.06,66.1,65.62,65.7,634162.0,59.9567,59.993,59.5573,59.6299,634162.0
2022-04-25 10:00:00,65.7,65.83,65.44,65.63,652001.0,59.6299,59.7479,59.394,59.5664,652001.0
2022-04-25 10:05:00,65.63,65.65,65.38,65.65,409352.0,59.5664,59.5846,59.3395,59.5846,409352.0
2022-04-25 10:10:00,65.65,65.65,65.37,65.5,260629.0,59.5846,59.5846,59.3304,59.4484,260629.0
2022-04-25 10:15:00,65.49,65.54,65.32,65.42,280393.0,59.4393,59.4847,59.2851,59.3758,280393.0
2022-04-25 10:20:00,65.43,65.49,65.34,65.38,255507.0,59.3849,59.4393,59.3032,59.3395,255507.0
2022-04-25 10:25:00,65.38,65.54,65.34,65.36,292477.0,59.3395,59.4847,59.3032,59.3214,292477.0
2022-04-25 10:30:00,65.36,65.78,65.35,65.77,296666.0,59.3214,59.7026,59.3123,59.6935,296666.0
2022-04-25 10:35:00,65.77,66.1,65.64,65.68,464937.0,59.6935,59.993,59.5755,59.6118,464937.0
2022-04-25 10:40:00,65.68,65.69,65.32,65.34,263568.0,59.6118,59.6209,59.2851,59.3032,263568.0
2022-04-25 10:45:00,65.34,65.49,65.29,65.34,166148.0,59.3032,59.4393,59.2578,59.3032,166148.0
2022-04-25 10:50:00,65.34,65.43,65.22,65.29,232132.0,59.3032,59.3849,59.1943,59.2578,232132.0
2022-04-25 10:55:00,65.28,65.34,65.06,65.15,295039.0,59.2487,59.3032,59.0491,59.1308,295039.0
2022-04-25 11:00:00,65.14,65.25,65.11,65.16,276493.0,59.1217,59.2215,59.0945,59.1398,276493.0
2022-04-25 11:05:00,65.18,65.25,65.11,65.16,254230.0,59.158,59.2215,59.0945,59.1398,254230.0
2022-04-25 11:10:00,65.17,65.42,65.07,65.37,254388.0,59.1489,59.3758,59.0581,59.3304,254388.0
2022-04-25 11:15:00,65.37,65.39,65.09,65.15,159034.0,59.3304,59.3486,59.0763,59.1308,159034.0
2022-04-25 11:20:00,65.15,65.24,65.06,65.18,106945.0,59.1308,59.2124,59.0491,59.158,106945.0
2022-04-25 11:25:00,65.18,65.3,65.16,65.28,707796.0,59.158,59.2669,59.1398,59.2487,707796.0
2022-04-25 11:30:00,65.28,65.28,64.98,65.1,218688.0,59.2487,59.2487,58.9765,59.0854,218688.0
2022-04-25 11:35:00,65.11,65.18,65.01,65.05,135705.0,59.0945,59.158,59.0037,59.04,135705.0
2022-04-25 11:40:00,65.05,65.06,64.89,64.9,205141.0,59.04,59.0491,58.8948,58.9039,205141.0
2022-04-25 11:45:00,64.89,65.0,64.86,64.88,185655.0,58.8948,58.9946,58.8676,58.8857,185655.0
2022-04-25 11:50:00,64.88,64.93,64.78,64.82,184117.0,58.8857,58.9311,58.7949,58.8312,184117.0
2022-04-25 11:55:00,64.82,64.99,64.81,64.98,106043.0,58.8312,58.9855,58.8222,58.9765,106043.0
2022-04-25 12:00:00,64.98,65.14,64.97,65.12,105522.0,58.9765,59.1217,58.9674,59.1035,105522.0
2022-04-25 12:05:00,65.12,65.41,65.09,65.35,213656.0,59.1035,59.3667,59.0763,59.3123,213656.0
2022-04-25 12:10:00,65.36,65.4,65.07,65.09,132022.0,59.3214,59.3577,59.0581,59.0763,132022.0
2022-04-25 12:15:00,65.09,65.2,64.95,64.96,109991.0,59.0763,59.1761,58.9492,58.9583,109991.0
2022-04-25 12:20:00,64.98,65.21,64.98,65.2,91337.0,58.9765,59.1852,58.9765,59.1761,91337.0
2022-04-25 12:25:00,65.2,65.35,65.2,65.34,191717.0,59.1761,59.3123,59.1761,59.3032,191717.0
2022-04-25 12:30:00,65.33,65.41,65.27,65.29,178677.0,59.2941,59.3667,59.2397,59.2578,178677.0
2022-04-25 12:35:00,65.3,65.33,65.19,65.2,91030.0,59.2669,59.2941,59.1671,59.1761,91030.0
2022-04-25 12:40:00,65.2,65.25,65.15,65.15,71429.0,59.1761,59.2215,59.1308,59.1308,71429.0
2022-04-25 12:45:00,65.15,65.29,65.1,65.24,69357.0,59.1308,59.2578,59.0854,59.2124,69357.0
2022-04-25 12:50:00,65.24,65.38,65.21,65.33,107649.0,59.2124,59.3395,59.1852,59.2941,107649.0
2022-04-25 12:55:00,65.33,65.38,65.17,65.25,107564.0,59.2941,59.3395,59.1489,59.2215,107564.0
2022-04-25 13:00:00,65.26,65.32,65.04,65.1,104229.0,59.2306,59.2851,59.0309,59.0854,104229.0
2022-04-25 13:05:00,65.1,65.28,65.09,65.25,122759.0,59.0854,59.2487,59.0763,59.2215,122759.0
2022-04-25 13:10:00,65.26,65.44,65.24,65.37,94087.0,59.2306,59.394,59.2124,59.3304,94087.0
2022-04-25 13:15:00,65.37,65.43,65.12,65.17,110421.0,59.3304,59.3849,59.1035,59.1489,110421.0
2022-04-25 13:20:00,65.17,65.25,65.16,65.19,104904.0,59.1489,59.2215,59.1398,59.1671,104904.0
2022-04-25 13:25:00,65.21,65.29,65.17,65.2,47880.0,59.1852,59.2578,59.1489,59.1761,47880.0
2022-04-25 13:30:00,65.21,65.29,65.1,65.24,75345.0,59.1852,59.2578,59.0854,59.2124,75345.0
2022-04-25 13:35:00,65.24,65.3,65.19,65.28,91465.0,59.2124,59.2669,59.1671,59.2487,91465.0
2022-04-25 13:40:00,65.28,65.36,65.27,65.34,96809.0,59.2487,59.3214,59.2397,59.3032,96809.0
2022-04-25 13:45:00,65.34,65.36,65.29,65.31,80083.0,59.3032,59.3214,59.2578,59.276,80083.0
2022-04-25 13:50:00,65.31,65.31,65.21,65.24,104404.0,59.276,59.276,59.1852,59.2124,104404.0
2022-04-25 13:55:00,65.24,65.36,65.22,65.36,95102.0,59.2124,59.3214,59.1943,59.3214,95102.0
2022-04-25 14:00:00,65.36,65.41,65.23,65.3,106388.0,59.3214,59.3667,59.2034,59.2669,106388.0
2022-04-25 14:05:00,65.3,65.47,65.28,65.45,88979.0,59.2669,59.4212,59.2487,59.403,88979.0
2022-04-25 14:10:00,65.44,65.49,65.39,65.47,75770.0,59.394,59.4393,59.3486,59.4212,75770.0
2022-04-25 14:15:00,65.47,65.56,65.47,65.52,76300.0,59.4212,59.5029,59.4212,59.4666,76300.0
2022-04-25 14:20:00,65.52,65.58,65.46,65.53,103743.0,59.4666,59.521,59.4121,59.4756,103743.0
2022-04-25 14:25:00,65.53,65.62,65.48,65.58,139189.0,59.4756,59.5573,59.4303,59.521,139189.0
2022-04-25 14:30:00,65.58,65.6,65.54,65.54,95890.0,59.521,59.5392,59.4847,59.4847,95890.0
2022-04-25 14:35:00,65.53,65.56,65.41,65.42,129308.0,59.4756,59.5029,59.3667,59.3758,129308.0
2022-04-25 14:40:00,65.42,65.53,65.37,65.44,114901.0,59.3758,59.4756,59.3304,59.394,114901.0
2022-04-25 14:45:00,65.44,65.61,65.39,65.51,103714.0,59.394,59.5483,59.3486,59.4575,103714.0
2022-04-25 14:50:00,65.51,65.62,65.49,65.61,87553.0,59.4575,59.5573,59.4393,59.5483,87553.0
2022-04-25 14:55:00,65.61,65.76,65.6,65.64,196937.0,59.5483,59.6844,59.5392,59.5755,196937.0
2022-04-25 15:00:00,65.63,65.74,65.62,65.72,193542.0,59.5664,59.6662,59.5573,59.6481,193542.0
2022-04-25 15:05:00,65.73,65.8,65.69,65.74,193040.0,59.6572,59.7207,59.6209,59.6662,193040.0
2022-04-25 15:10:00,65.75,65.81,65.66,65.71,172630.0,59.6753,59.7298,59.5936,59.639,172630.0
2022-04-25 15:15:00,65.71,65.78,65.69,65.76,152086.0,59.639,59.7026,59.6209,59.6844,152086.0
2022-04-25 15:20:00,65.75,65.98,65.73,65.93,191254.0,59.6753,59.8841,59.6572,59.8387,191254.0
2022-04-25 15:25:00,65.93,66.02,65.8,65.98,237368.0,59.8387,59.9204,59.7207,59.8841,237368.0
2022-04-25 15:30:00,65.98,66.01,65.87,65.96,259631.0,59.8841,59.9113,59.7842,59.8659,259631.0
2022-04-25 15:35:00,65.96,66.09,65.95,66.09,232732.0,59.8659,59.9839,59.8568,59.9839,232732.0
2022-04-25 15:40:00,66.09,66.12,65.91,66.03,302915.0,59.9839,60.0111,59.8205,59.9295,302915.0
2022-04-25 15:45:00,66.03,66.17,66.01,66.06,469097.0,59.9295,60.0565,59.9113,59.9567,469097.0
2022-04-25 15:50:00,66.06,66.18,65.92,66.05,682408.0,59.9567,60.0656,59.8296,59.9476,682408.0
2022-04-25 15:55:00,66.05,66.05,65.87,65.95,1026540.0,59.9476,59.9476,59.7842,59.8568,1026540.0
2022-04-26 09:30:00,65.47,65.91,65.34,65.78,710444.0,59.4212,59.8205,59.3032,59.7026,710444.0
2022-04-26 09:35:00,65.77,66.37,65.77,66.23,493317.0,59.6935,60.238,59.6935,60.111,493317.0
2022-04-26 09:40:00,66.24,66.28,65.86,65.95,375438.0,60.1201,60.1564,59.7752,59.8568,375438.0
2022-04-26 09:45:00,65.94,66.0,65.78,65.78,392097.0,59.8478,59.9022,59.7026,59.7026,392097.0
2022-04-26 09:50:00,65.78,65.92,65.71,65.91,292183.0,59.7026,59.8296,59.639,59.8205,292183.0
2022-04-26 09:55:00,65.91,65.96,65.8,65.86,351154.0,59.8205,59.8659,59.7207,59.7752,351154.0
2022-04-26 10:00:00,65.86,65.99,65.85,65.94,424874.0,59.7752,59.8931,59.7661,59.8478,424874.0
2022-04-26 10:05:00,65.94,65.98,65.87,65.89,373433.0,59.8478,59.8841,59.7842,59.8024,373433.0
2022-04-26 10:10:00,65.9,65.95,65.8,65.86,217446.0,59.8115,59.8568,59.7207,59.7752,217446.0
2022-04-26 10:15:00,65.86,65.86,65.62,65.62,184514.0,59.7752,59.7752,59.5573,59.5573,184514.0
2022-04-26 10:20:00,65.62,65.68,65.55,65.63,181559.0,59.5573,59.6118,59.4938,59.5664,181559.0
2022-04-26 10:25:00,65.63,65.86,65.62,65.86,134044.0,59.5664,59.7752,59.5573,59.7752,134044.0
2022-04-26 10:30:00,65.86,65.86,65.66,65.78,168428.0,59.7752,59.7752,59.5936,59.7026,168428.0
2022-04-26 10:35:00,65.78,65.85,65.77,65.79,134074.0,59.7026,59.7661,59.6935,59.7116,134074.0
2022-04-26 10:40:00,65.8,65.81,65.64,65.7,185431.0,59.7207,59.7298,59.5755,59.6299,185431.0
2022-04-26 10:45:00,65.7,65.79,65.59,65.78,236164.0,59.6299,59.7116,59.5301,59.7026,236164.0
2022-04-26 10:50:00,65.78,65.82,65.72,65.73,201168.0,59.7026,59.7389,59.6481,59.6572,201168.0
2022-04-26 10:55:00,65.74,65.82,65.73,65.8,116721.0,59.6662,59.7389,59.6572,59.7207,116721.0
2022-04-26 11:00:00,65.79,65.8,65.68,65.78,127573.0,59.7116,59.7207,59.6118,59.7026,127573.0
2022-04-26 11:05:00,65.78,65.82,65.74,65.81,210364.0,59.7026,59.7389,59.6662,59.7298,210364.0
2022-04-26 11:10:00,65.8,65.94,65.79,65.93,82707.0,59.7207,59.8478,59.7116,59.8387,82707.0
2022-04-26 11:15:00,65.92,65.94,65.85,65.91,99578.0,59.8296,59.8478,59.7661,59.8205,99578.0
2022-04-26 11:20:00,65.9,65.97,65.87,65.87,107331.0,59.8115,59.875,59.7842,59.7842,107331.0
2022-04-26 11:25:00,65.88,65.91,65.83,65.87,298746.0,59.7933,59.8205,59.7479,59.7842,298746.0
2022-04-26 11:30:00,65.85,65.91,65.83,65.87,260992.0,59.7661,59.8205,59.7479,59.7842,260992.0
2022-04-26 11:35:00,65.88,65.89,65.73,65.87,182486.0,59.7933,59.8024,59.6572,59.7842,182486.0
2022-04-26 11:40:00,65.87,65.87,65.7,65.78,202110.0,59.7842,59.7842,59.6299,59.7026,202110.0
2022-04-26 11:45:00,65.78,65.87,65.75,65.76,202438.0,59.7026,59.7842,59.6753,59.6844,202438.0
2022-04-26 11:50:00,65.76,65.82,65.75,65.8,172903.0,59.6844,59.7389,59.6753,59.7207,172903.0
2022-04-26 11:55:00,65.8,65.81,65.73,65.76,233301.0,59.7207,59.7298,59.6572,59.6844,233301.0
2022-04-26 12:00:00,65.76,65.8,65.71,65.78,220052.0,59.6844,59.7207,59.639,59.7026,220052.0
2022-04-26 12:05:00,65.78,65.81,65.77,65.8,202974.0,59.7026,59.7298,59.6935,59.7207,202974.0
2022-04-26 12:10:00,65.8,65.8,65.65,65.69,177804.0,59.7207,59.7207,59.5846,59.6209,177804.0
2022-04-26 12:15:00,65.69,65.74,65.67,65.72,106794.0,59.6209,59.6662,59.6027,59.6481,106794.0
2022-04-26 12:20:00,65.72,65.74,65.64,65.65,124983.0,59.6481,59.6662,59.5755,59.5846,124983.0
2022-04-26 12:25:00,65.66,65.71,65.61,65.65,137446.0,59.5936,59.639,59.5483,59.5846,137446.0
2022-04-26 12:30:00,65.65,65.75,65.63,65.69,164782.0,59.5846,59.6753,59.5664,59.6209,164782.0
2022-04-26 12:35:00,65.7,65.73,65.57,65.6,131501.0,59.6299,59.6572,59.512,59.5392,131501.0
2022-04-26 12:40:00,65.6,65.61,65.5,65.51,156646.0,59.5392,59.5483,59.4484,59.4575,156646.0
2022-04-26 12:45:00,65.51,65.53,65.45,65.45,79474.0,59.4575,59.4756,59.403,59.403,79474.0
2022-04-26 12:50:00,65.45,65.55,65.43,65.52,82438.0,59.403,59.4938,59.3849,59.4666,82438.0
2022-04-26 12:55:00,65.53,65.69,65.51,65.68,78092.0,59.4756,59.6209,59.4575,59.6118,78092.0
2022-04-26 13:00:00,65.68,65.68,65.45,65.47,115558.0,59.6118,59.6118,59.403,59.4212,115558.0
2022-04-26 13:05:00,65.47,65.51,65.44,65.46,40252.0,59.4212,59.4575,59.394,59.4121,40252.0
2022-04-26 13:10:00,65.46,65.52,65.42,65.47,81646.0,59.4121,59.4666,59.3758,59.4212,81646.0
2022-04-26 13:15:00,65.48,65.48,65.32,65.32,67823.0,59.4303,59.4303,59.2851,59.2851,67823.0
2022-04-26 13:20:00,65.32,65.41,65.31,65.36,83143.0,59.2851,59.3667,59.276,59.3214,83143.0
2022-04-26 13:25:00,65.36,65.39,65.31,65.34,105293.0,59.3214,59.3486,59.276,59.3032,105293.0
2022-04-26 13:30:00,65.34,65.42,65.32,65.38,56555.0,59.3032,59.3758,59.2851,59.3395,56555.0
2022-04-26 13:35:00,65.38,65.39,65.29,65.36,185805.0,59.3395,59.3486,59.2578,59.3214,185805.0
2022-04-26 13:40:00,65.36,65.49,65.35,65.48,97070.0,59.3214,59.4393,59.3123,59.4303,97070.0
2022-04-26 13:45:00,65.48,65.52,65.37,65.47,154323.0,59.4303,59.4666,59.3304,59.4212,154323.0
2022-04-26 13:50:00,65.47,65.47,65.4,65.42,84757.0,59.4212,59.4212,59.3577,59.3758,84757.0
2022-04-26 13:55:00,65.42,65.47,65.36,65.4,92682.0,59.3758,59.4212,59.3214,59.3577,92682.0
2022-04-26 14:00:00,65.4,65.46,65.39,65.44,111375.0,59.3577,59.4121,59.3486,59.394,111375.0
2022-04-26 14:05:00,65.43,65.47,65.41,65.43,92279.0,59.3849,59.4212,59.3667,59.3849,92279.0
2022-04-26 14:10:00,65.43,65.51,65.43,65.48,85878.0,59.3849,59.4575,59.3849,59.4303,85878.0
2022-04-26 14:15:00,65.48,65.53,65.42,65.47,191089.0,59.4303,59.4756,59.3758,59.4212,191089.0
2022-04-26 14:20:00,65.47,65.53,65.44,65.45,157501.0,59.4212,59.4756,59.394,59.403,157501.0
2022-04-26 14:25:00,65.44,65.49,65.34,65.47,112415.0,59.394,59.4393,59.3032,59.4212,112415.0
2022-04-26 14:30:00,65.46,65.47,65.4,65.43,135868.0,59.4121,59.4212,59.3577,59.3849,135868.0
2022-04-26 14:35:00,65.43,65.53,65.42,65.52,106033.0,59.3849,59.4756,59.3758,59.4666,106033.0
2022-04-26 14:40:00,65.52,65.52,65.36,65.37,117528.0,59.4666,59.4666,59.3214,59.3304,117528.0
2022-04-26 14:45:00,65.37,65.44,65.34,65.4,123297.0,59.3304,59.394,59.3032,59.3577,123297.0
2022-04-26 14:50:00,65.4,65.56,65.37,65.55,165800.0,59.3577,59.5029,59.3304,59.4938,165800.0
2022-04-26 14:55:00,65.56,65.58,65.47,65.53,219507.0,59.5029,59.521,59.4212,59.4756,219507.0
2022-04-26 15:00:00,65.52,65.56,65.47,65.48,196370.0,59.4666,59.5029,59.4212,59.4303,196370.0
2022-04-26 15:05:00,65.48,65.49,65.33,65.34,230128.0,59.4303,59.4393,59.2941,59.3032,230128.0
2022-04-26 15:10:00,65.34,65.42,65.27,65.27,184969.0,59.3032,59.3758,59.2397,59.2397,184969.0
2022-04-26 15:15:00,65.28,65.28,65.15,65.19,194733.0,59.2487,59.2487,59.1308,59.1671,194733.0
2022-04-26 15:20:00,65.19,65.3,65.18,65.26,175696.0,59.1671,59.2669,59.158,59.2306,175696.0
2022-04-26 15:25:00,65.26,65.27,65.12,65.21,269198.0,59.2306,59.2397,59.1035,59.1852,269198.0
2022-04-26 15:30:00,65.21,65.26,65.12,65.14,244234.0,59.1852,59.2306,59.1035,59.1217,244234.0
2022-04-26 15:35:00,65.14,65.27,65.14,65.27,247907.0,59.1217,59.2397,59.1217,59.2397,247907.0
2022-04-26 15:40:00,65.27,65.28,65.14,65.23,321920.0,59.2397,59.2487,59.1217,59.2034,321920.0
2022-04-26 15:45:00,65.23,65.25,65.16,65.25,395653.0,59.2034,59.2215,59.1398,59.2215,395653.0
2022-04-26 15:50:00,65.24,65.27,65.1,65.17,625431.0,59.2124,59.2397,59.0854,59.1489,625431.0
2022-04-26 15:55:00,65.17,65.2,65.04,65.04,1150511.0,59.1489,59.1761,59.0309,59.0309,1150511.0
2022-04-27 09:30:00,65.0,65.32,65.0,65.14,585762.0,58.9946,59.2851,58.9946,59.1217,585762.0
2022-04-27 09:35:00,65.13,65.32,65.1,65.21,284683.0,59.1126,59.2851,59.0854,59.1852,284683.0
2022-04-27 09:40:00,65.23,65.5,65.09,65.49,239461.0,59.2034,59.4484,59.0763,59.4393,239461.0
2022-04-27 09:45:00,65.48,65.83,65.46,65.82,262454.0,59.4303,59.7479,59.4121,59.7389,262454.0
2022-04-27 09:50:00,65.82,65.9,65.67,65.7,213970.0,59.7389,59.8115,59.6027,59.6299,213970.0
2022-04-27 09:55:00,65.71,65.76,65.67,65.76,134657.0,59.639,59.6844,59.6027,59.6844,134657.0
2022-04-27 10:00:00,65.77,65.91,65.74,65.79,203916.0,59.6935,59.8205,59.6662,59.7116,203916.0
2022-04-27 10:05:00,65.8,65.87,65.73,65.81,171989.0,59.7207,59.7842,59.6572,59.7298,171989.0
2022-04-27 10:10:00,65.81,65.83,65.71,65.76,161960.0,59.7298,59.7479,59.639,59.6844,161960.0
2022-04-27 10:15:00,65.75,65.77,65.62,65.63,180391.0,59.6753,59.6935,59.5573,59.5664,180391.0
2022-04-27 10:20:00,65.62,65.65,65.52,65.61,156700.0,59.5573,59.5846,59.4666,59.5483,156700.0
2022-04-27 10:25:00,65.62,65.66,65.57,65.58,103580.0,59.5573,59.5936,59.512,59.521,103580.0
2022-04-27 10:30:00,65.57,65.57,65.32,65.37,141828.0,59.512,59.512,59.2851,59.3304,141828.0
2022-04-27 10:35:00,65.37,65.56,65.37,65.52,132281.0,59.3304,59.5029,59.3304,59.4666,132281.0
2022-04-27 10:40:00,65.53,65.71,65.53,65.63,155869.0,59.4756,59.639,59.4756,59.5664,155869.0
2022-04-27 10:45:00,65.63,65.77,65.62,65.77,135873.0,59.5664,59.6935,59.5573,59.6935,135873.0
2022-04-27 10:50:00,65.76,65.88,65.75,65.77,92104.0,59.6844,59.7933,59.6753,59.6935,92104.0
2022-04-27 10:55:00,65.76,65.84,65.7,65.7,84910.0,59.6844,59.757,59.6299,59.6299,84910.0
2022-04-27 11:00:00,65.7,65.73,65.55,65.61,148908.0,59.6299,59.6572,59.4938,59.5483,148908.0
2022-04-27 11:05:00,65.61,65.77,65.59,65.74,129350.0,59.5483,59.6935,59.5301,59.6662,129350.0
2022-04-27 11:10:00,65.75,65.75,65.6,65.65,91913.0,59.6753,59.6753,59.5392,59.5846,91913.0
2022-04-27 11:15:00,65.66,65.93,65.66,65.89,212443.0,59.5936,59.8387,59.5936,59.8024,212443.0
2022-04-27 11:20:00,65.89,65.9,65.73,65.83,132153.0,59.8024,59.8115,59.6572,59.7479,132153.0
2022-04-27 11:25:00,65.82,65.95,65.81,65.95,174991.0,59.7389,59.8568,59.7298,59.8568,174991.0
2022-04-27 11:30:00,65.95,65.98,65.83,65.95,142414.0,59.8568,59.8841,59.7479,59.8568,142414.0
2022-04-27 11:35:00,65.95,65.99,65.92,65.95,134513.0,59.8568,59.8931,59.8296,59.8568,134513.0
2022-04-27 11:40:00,65.95,66.03,65.93,66.02,187703.0,59.8568,59.9295,59.8387,59.9204,187703.0
2022-04-27 11:45:00,66.02,66.02,65.96,65.99,147524.0,59.9204,59.9204,59.8659,59.8931,147524.0
2022-04-27 11:50:00,65.99,65.99,65.85,65.86,125776.0,59.8931,59.8931,59.7661,59.7752,125776.0
2022-04-27 11:55:00,65.86,65.9,65.83,65.89,87816.0,59.7752,59.8115,59.7479,59.8024,87816.0
2022-04-27 12:00:00,65.89,65.91,65.77,65.86,102844.0,59.8024,59.8205,59.6935,59.7752,102844.0
2022-04-27 12:05:00,65.87,65.94,65.84,65.9,107075.0,59.7842,59.8478,59.757,59.8115,107075.0
2022-04-27 12:10:00,65.9,65.9,65.81,65.83,70368.0,59.8115,59.8115,59.7298,59.7479,70368.0
2022-04-27 12:15:00,65.82,65.88,65.78,65.8,97202.0,59.7389,59.7933,59.7026,59.7207,97202.0
2022-04-27 12:20:00,65.81,65.97,65.79,65.9,105413.0,59.7298,59.875,59.7116,59.8115,105413.0
2022-04-27 12:25:00,65.9,65.95,65.85,65.94,81117.0,59.8115,59.8568,59.7661,59.8478,81117.0
2022-04-27 12:30:00,65.94,66.0,65.92,65.97,124919.0,59.8478,59.9022,59.8296,59.875,124919.0
2022-04-27 12:35:00,65.97,66.06,65.95,66.05,125896.0,59.875,59.9567,59.8568,59.9476,125896.0
2022-04-27 12:40:00,66.05,66.24,66.04,66.23,149376.0,59.9476,60.1201,59.9385,60.111,149376.0
2022-04-27 12:45:00,66.23,66.25,66.11,66.17,206185.0,60.111,60.1291,60.0021,60.0565,206185.0
2022-04-27 12:50:00,66.17,66.23,66.14,66.22,88795.0,60.0565,60.111,60.0293,60.1019,88795.0
2022-04-27 12:55:00,66.22,66.25,66.21,66.24,72970.0,60.1019,60.1291,60.0928,60.1201,72970.0
2022-04-27 13:00:00,66.24,66.28,66.16,66.25,185328.0,60.1201,60.1564,60.0474,60.1291,185328.0
2022-04-27 13:05:00,66.24,66.26,66.14,66.15,82645.0,60.1201,60.1382,60.0293,60.0384,82645.0
2022-04-27 13:10:00,66.15,66.19,66.1,66.17,137182.0,60.0384,60.0747,59.993,60.0565,137182.0
2022-04-27 13:15:00,66.17,66.21,66.14,66.15,75699.0,60.0565,60.0928,60.0293,60.0384,75699.0
2022-04-27 13:20:00,66.15,66.25,66.13,66.17,153812.0,60.0384,60.1291,60.0202,60.0565,153812.0
2022-04-27 13:25:00,66.17,66.24,66.06,66.21,114488.0,60.0565,60.1201,59.9567,60.0928,114488.0
2022-04-27 13:30:00,66.21,66.24,66.17,66.2,78008.0,60.0928,60.1201,60.0565,60.0837,78008.0
2022-04-27 13:35:00,66.21,66.24,66.09,66.11,102537.0,60.0928,60.1201,59.9839,60.0021,102537.0
2022-04-27 13:40:00,66.11,66.2,66.07,66.15,83925.0,60.0021,60.0837,59.9658,60.0384,83925.0
2022-04-27 13:45:00,66.15,66.26,66.14,66.22,93662.0,60.0384,60.1382,60.0293,60.1019,93662.0
2022-04-27 13:50:00,66.22,66.24,66.17,66.17,63903.0,60.1019,60.1201,60.0565,60.0565,63903.0
2022-04-27 13:55:00,66.17,66.21,66.09,66.19,85642.0,60.0565,60.0928,59.9839,60.0747,85642.0
2022-04-27 14:00:00,66.19,66.19,66.07,66.11,94006.0,60.0747,60.0747,59.9658,60.0021,94006.0
2022-04-27 14:05:00,66.11,66.16,66.09,66.12,99312.0,60.0021,60.0474,59.9839,60.0111,99312.0
2022-04-27 14:10:00,66.11,66.15,66.05,66.13,82024.0,60.0021,60.0384,59.9476,60.0202,82024.0
2022-04-27 14:15:00,66.13,66.15,66.07,66.1,87858.0,60.0202,60.0384,59.9658,59.993,87858.0
2022-04-27 14:20:00,66.1,66.17,66.09,66.13,60740.0,59.993,60.0565,59.9839,60.0202,60740.0
2022-04-27 14:25:00,66.12,66.14,66.08,66.11,90911.0,60.0111,60.0293,59.9748,60.0021,90911.0
2022-04-27 14:30:00,66.11,66.17,66.07,66.15,88562.0,60.0021,60.0565,59.9658,60.0384,88562.0
2022-04-27 14:35:00,66.14,66.15,66.0,66.1,84813.0,60.0293,60.0384,59.9022,59.993,84813.0
2022-04-27 14:40:00,66.11,66.22,66.1,66.2,74598.0,60.0021,60.1019,59.993,60.0837,74598.0
2022-04-27 14:45:00,66.19,66.21,66.07,66.12,88530.0,60.0747,60.0928,59.9658,60.0111,88530.0
2022-04-27 14:50:00,66.12,66.12,66.02,66.02,71770.0,60.0111,60.0111,59.9204,59.9204,71770.0
2022-04-27 14:55:00,66.02,66.02,65.88,65.91,163011.0,59.9204,59.9204,59.7933,59.8205,163011.0
2022-04-27 15:00:00,65.91,65.97,65.8,65.81,104821.0,59.8205,59.875,59.7207,59.7298,104821.0
2022-04-27 15:05:00,65.81,65.9,65.79,65.85,102864.0,59.7298,59.8115,59.7116,59.7661,102864.0
2022-04-27 15:10:00,65.85,65.9,65.78,65.9,132256.0,59.7661,59.8115,59.7026,59.8115,132256.0
2022-04-27 15:15:00,65.89,65.98,65.86,65.95,131706.0,59.8024,59.8841,59.7752,59.8568,131706.0
2022-04-27 15:20:00,65.95,65.96,65.83,65.85,145876.0,59.8568,59.8659,59.7479,59.7661,145876.0
2022-04-27 15:25:00,65.86,65.98,65.85,65.9,150355.0,59.7752,59.8841,59.7661,59.8115,150355.0
2022-04-27 15:30:00,65.89,65.93,65.81,65.86,236715.0,59.8024,59.8387,59.7298,59.7752,236715.0
2022-04-27 15:35:00,65.87,65.9,65.75,65.78,201610.0,59.7842,59.8115,59.6753,59.7026,201610.0
2022-04-27 15:40:00,65.78,65.86,65.7,65.78,209677.0,59.7026,59.7752,59.6299,59.7026,209677.0
2022-04-27 15:45:00,65.79,65.82,65.67,65.67,340310.0,59.7116,59.7389,59.6027,59.6027,340310.0
2022-04-27 15:50:00,65.67,65.68,65.51,65.62,465905.0,59.6027,59.6118,59.4575,59.5573,465905.0
2022-04-27 15:55:00,65.61,65.68,65.49,65.55,825591.0,59.5483,59.6118,59.4393,59.4938,825591.0
2022-04-28 09:30:00,64.66,64.83,64.5,64.71,1412926.0,58.686,58.8403,58.5408,58.7314,1412926.0
2022-04-28 09:35:00,64.7,64.97,64.63,64.94,390351.0,58.7223,58.9674,58.6588,58.9402,390351.0
2022-04-28 09:40:00,64.95,65.22,64.89,65.17,426441.0,58.9492,59.1943,58.8948,59.1489,426441.0
2022-04-28 09:45:00,65.17,65.59,65.17,65.42,453619.0,59.1489,59.5301,59.1489,59.3758,453619.0
2022-04-28 09:50:00,65.42,65.63,65.39,65.63,331361.0,59.3758,59.5664,59.3486,59.5664,331361.0
2022-04-28 09:55:00,65.63,65.63,65.37,65.42,270648.0,59.5664,59.5664,59.3304,59.3758,270648.0
2022-04-28 10:00:00,65.41,65.6,65.31,65.33,187600.0,59.3667,59.5392,59.276,59.2941,187600.0
2022-04-28 10:05:00,65.32,65.51,65.29,65.49,169835.0,59.2851,59.4575,59.2578,59.4393,169835.0
2022-04-28 10:10:00,65.49,65.54,65.37,65.53,210127.0,59.4393,59.4847,59.3304,59.4756,210127.0
2022-04-28 10:15:00,65.53,65.62,65.4,65.48,170465.0,59.4756,59.5573,59.3577,59.4303,170465.0
2022-04-28 10:20:00,65.48,65.5,65.43,65.48,123417.0,59.4303,59.4484,59.3849,59.4303,123417.0
2022-04-28 10:25:00,65.48,65.49,65.17,65.19,219033.0,59.4303,59.4393,59.1489,59.1671,219033.0
2022-04-28 10:30:00,65.18,65.21,65.1,65.17,161195.0,59.158,59.1852,59.0854,59.1489,161195.0
2022-04-28 10:35:00,65.17,65.21,65.06,65.09,144461.0,59.1489,59.1852,59.0491,59.0763,144461.0
2022-04-28 10:40:00,65.09,65.29,65.0,65.28,155724.0,59.0763,59.2578,58.9946,59.2487,155724.0
2022-04-28 10:45:00,65.28,65.34,65.15,65.16,151362.0,59.2487,59.3032,59.1308,59.1398,151362.0
2022-04-28 10:50:00,65.15,65.19,65.08,65.18,134043.0,59.1308,59.1671,59.0672,59.158,134043.0
2022-04-28 10:55:00,65.18,65.26,65.11,65.2,111726.0,59.158,59.2306,59.0945,59.1761,111726.0
2022-04-28 11:00:00,65.2,65.33,65.18,65.3,117417.0,59.1761,59.2941,59.158,59.2669,117417.0
2022-04-28 11:05:00,65.31,65.44,65.3,65.34,131245.0,59.276,59.394,59.2669,59.3032,131245.0
2022-04-28 11:10:00,65.34,65.41,65.32,65.33,110975.0,59.3032,59.3667,59.2851,59.2941,110975.0
2022-04-28 11:15:00,65.33,65.36,65.22,65.32,116512.0,59.2941,59.3214,59.1943,59.2851,116512.0
2022-04-28 11:20:00,65.32,65.4,65.25,65.34,109560.0,59.2851,59.3577,59.2215,59.3032,109560.0
2022-04-28 11:25:00,65.34,65.43,65.33,65.4,99769.0,59.3032,59.3849,59.2941,59.3577,99769.0
2022-04-28 11:30:00,65.4,65.56,65.39,65.55,167071.0,59.3577,59.5029,59.3486,59.4938,167071.0
2022-04-28 11:35:00,65.56,65.63,65.56,65.61,128481.0,59.5029,59.5664,59.5029,59.5483,128481.0
2022-04-28 11:40:00,65.61,65.64,65.53,65.54,110666.0,59.5483,59.5755,59.4756,59.4847,110666.0
2022-04-28 11:45:00,65.55,65.56,65.37,65.46,105584.0,59.4938,59.5029,59.3304,59.4121,105584.0
2022-04-28 11:50:00,65.46,65.56,65.45,65.53,129837.0,59.4121,59.5029,59.403,59.4756,129837.0
2022-04-28 11:55:00,65.52,65.63,65.47,65.59,196485.0,59.4666,59.5664,59.4212,59.5301,196485.0
2022-04-28 12:00:00,65.59,65.62,65.56,65.6,135341.0,59.5301,59.5573,59.5029,59.5392,135341.0
2022-04-28 12:05:00,65.6,65.62,65.54,65.59,106862.0,59.5392,59.5573,59.4847,59.5301,106862.0
2022-04-28 12:10:00,65.59,65.7,65.57,65.7,118411.0,59.5301,59.6299,59.512,59.6299,118411.0
2022-04-28 12:15:00,65.7,65.72,65.67,65.72,81965.0,59.6299,59.6481,59.6027,59.6481,81965.0
2022-04-28 12:20:00,65.71,65.75,65.68,65.73,155361.0,59.639,59.6753,59.6118,59.6572,155361.0
2022-04-28 12:25:00,65.74,65.8,65.67,65.79,215250.0,59.6662,59.7207,59.6027,59.7116,215250.0
2022-04-28 12:30:00,65.79,65.82,65.75,65.76,125336.0,59.7116,59.7389,59.6753,59.6844,125336.0
2022-04-28 12:35:00,65.76,65.83,65.74,65.8,148762.0,59.6844,59.7479,59.6662,59.7207,148762.0
2022-04-28 12:40:00,65.81,65.84,65.8,65.81,91218.0,59.7298,59.757,59.7207,59.7298,91218.0
2022-04-28 12:45:00,65.82,65.88,65.78,65.85,243881.0,59.7389,59.7933,59.7026,59.7661,243881.0
2022-04-28 12:50:00,65.86,65.91,65.81,65.83,223075.0,59.7752,59.8205,59.7298,59.7479,223075.0
2022-04-28 12:55:00,65.83,65.85,65.76,65.84,333553.0,59.7479,59.7661,59.6844,59.757,333553.0
2022-04-28 13:00:00,65.84,65.85,65.76,65.8,158263.0,59.757,59.7661,59.6844,59.7207,158263.0
2022-04-28 13:05:00,65.8,65.89,65.78,65.86,236737.0,59.7207,59.8024,59.7026,59.7752,236737.0
2022-04-28 13:10:00,65.85,65.93,65.84,65.9,138875.0,59.7661,59.8387,59.757,59.8115,138875.0
2022-04-28 13:15:00,65.89,65.93,65.85,65.92,100930.0,59.8024,59.8387,59.7661,59.8296,100930.0
2022-04-28 13:20:00,65.93,65.93,65.78,65.78,108866.0,59.8387,59.8387,59.7026,59.7026,108866.0
2022-04-28 13:25:00,65.78,65.88,65.77,65.85,156905.0,59.7026,59.7933,59.6935,59.7661,156905.0
2022-04-28 13:30:00,65.86,65.87,65.78,65.81,147339.0,59.7752,59.7842,59.7026,59.7298,147339.0
2022-04-28 13:35:00,65.81,65.83,65.72,65.81,195423.0,59.7298,59.7479,59.6481,59.7298,195423.0
2022-04-28 13:40:00,65.83,65.85,65.77,65.84,110230.0,59.7479,59.7661,59.6935,59.757,110230.0
2022-04-28 13:45:00,65.84,65.91,65.83,65.87,71478.0,59.757,59.8205,59.7479,59.7842,71478.0
2022-04-28 13:50:00,65.87,65.87,65.76,65.78,141844.0,59.7842,59.7842,59.6844,59.7026,141844.0
2022-04-28 13:55:00,65.77,65.78,65.71,65.73,105303.0,59.6935,59.7026,59.639,59.6572,105303.0
2022-04-28 14:00:00,65.74,65.84,65.73,65.78,153804.0,59.6662,59.757,59.6572,59.7026,153804.0
2022-04-28 14:05:00,65.78,65.87,65.78,65.79,143381.0,59.7026,59.7842,59.7026,59.7116,143381.0
2022-04-28 14:10:00,65.79,65.87,65.75,65.86,191988.0,59.7116,59.7842,59.6753,59.7752,191988.0
2022-04-28 14:15:00,65.87,65.87,65.77,65.81,77273.0,59.7842,59.7842,59.6935,59.7298,77273.0
2022-04-28 14:20:00,65.82,65.92,65.8,65.91,190481.0,59.7389,59.8296,59.7207,59.8205,190481.0
2022-04-28 14:25:00,65.91,65.99,65.86,65.98,240976.0,59.8205,59.8931,59.7752,59.8841,240976.0
2022-04-28 14:30:00,65.98,66.05,65.97,66.03,247796.0,59.8841,59.9476,59.875,59.9295,247796.0
2022-04-28 14:35:00,66.03,66.12,66.01,66.12,173384.0,59.9295,60.0111,59.9113,60.0111,173384.0
2022-04-28 14:40:00,66.12,66.2,66.09,66.19,169950.0,60.0111,60.0837,59.9839,60.0747,169950.0
2022-04-28 14:45:00,66.2,66.25,66.16,66.24,110900.0,60.0837,60.1291,60.0474,60.1201,110900.0
2022-04-28 14:50:00,66.25,66.28,66.15,66.16,121890.0,60.1291,60.1564,60.0384,60.0474,121890.0
2022-04-28 14:55:00,66.16,66.25,66.15,66.2,116322.0,60.0474,60.1291,60.0384,60.0837,116322.0
2022-04-28 15:00:00,66.2,66.23,66.15,66.16,197273.0,60.0837,60.111,60.0384,60.0474,197273.0
2022-04-28 15:05:00,66.15,66.19,66.14,66.16,101285.0,60.0384,60.0747,60.0293,60.0474,101285.0
2022-04-28 15:10:00,66.17,66.17,66.08,66.11,126926.0,60.0565,60.0565,59.9748,60.0021,126926.0
2022-04-28 15:15:00,66.1,66.14,66.06,66.09,154763.0,59.993,60.0293,59.9567,59.9839,154763.0
2022-04-28 15:20:00,66.09,66.18,66.09,66.14,184383.0,59.9839,60.0656,59.9839,60.0293,184383.0
2022-04-28 15:25:00,66.14,66.18,66.11,66.14,156672.0,60.0293,60.0656,60.0021,60.0293,156672.0
2022-04-28 15:30:00,66.14,66.15,66.09,66.11,148484.0,60.0293,60.0384,59.9839,60.0021,148484.0
2022-04-28 15:35:00,66.11,66.13,66.03,66.09,229900.0,60.0021,60.0202,59.9295,59.9839,229900.0
2022-04-28 15:40:00,66.09,66.18,66.06,66.08,235405.0,59.9839,60.0656,59.9567,59.9748,235405.0
2022-04-28 15:45:00,66.08,66.16,66.03,66.09,339549.0,59.9748,60.0474,59.9295,59.9839,339549.0
2022-04-28 15:50:00,66.09,66.1,65.97,66.02,520792.0,59.9839,59.993,59.875,59.9204,520792.0
2022-04-28 15:55:00,66.01,66.25,65.99,66.2,1644694.0,59.9113,60.1291,59.8931,60.0837,1644694.0
2022-04-29 09:30:00,65.87,66.03,65.6,65.62,449830.0,59.7842,59.9295,59.5392,59.5573,449830.0
2022-04-29 09:35:00,65.62,65.74,65.52,65.61,191346.0,59.5573,59.6662,59.4666,59.5483,191346.0
2022-04-29 09:40:00,65.62,65.68,65.37,65.4,233029.0,59.5573,59.6118,59.3304,59.3577,233029.0
2022-04-29 09:45:00,65.4,65.6,65.35,65.43,231416.0,59.3577,59.5392,59.3123,59.3849,231416.0
2022-04-29 09:50:00,65.44,65.48,65.28,65.33,132207.0,59.394,59.4303,59.2487,59.2941,132207.0
2022-04-29 09:55:00,65.33,65.54,65.29,65.53,206184.0,59.2941,59.4847,59.2578,59.4756,206184.0
2022-04-29 10:00:00,65.54,65.64,65.45,65.48,140976.0,59.4847,59.5755,59.403,59.4303,140976.0
2022-04-29 10:05:00,65.49,65.57,65.36,65.36,126238.0,59.4393,59.512,59.3214,59.3214,126238.0
2022-04-29 10:10:00,65.36,65.43,65.3,65.33,127692.0,59.3214,59.3849,59.2669,59.2941,127692.0
2022-04-29 10:15:00,65.32,65.34,65.1,65.12,133838.0,59.2851,59.3032,59.0854,59.1035,133838.0
2022-04-29 10:20:00,65.11,65.15,65.03,65.06,140950.0,59.0945,59.1308,59.0218,59.0491,140950.0
2022-04-29 10:25:00,65.06,65.18,65.04,65.11,189352.0,59.0491,59.158,59.0309,59.0945,189352.0
2022-04-29 10:30:00,65.11,65.14,65.05,65.06,142830.0,59.0945,59.1217,59.04,59.0491,142830.0
2022-04-29 10:35:00,65.06,65.26,65.03,65.24,185708.0,59.0491,59.2306,59.0218,59.2124,185708.0
2022-04-29 10:40:00,65.23,65.24,65.06,65.13,156869.0,59.2034,59.2124,59.0491,59.1126,156869.0
2022-04-29 10:45:00,65.13,65.25,65.02,65.23,168631.0,59.1126,59.2215,59.0128,59.2034,168631.0
2022-04-29 10:50:00,65.24,65.26,65.19,65.24,134910.0,59.2124,59.2306,59.1671,59.2124,134910.0
2022-04-29 10:55:00,65.23,65.24,65.15,65.19,136618.0,59.2034,59.2124,59.1308,59.1671,136618.0
2022-04-29 11:00:00,65.18,65.19,65.11,65.14,110696.0,59.158,59.1671,59.0945,59.1217,110696.0
2022-04-29 11:05:00,65.14,65.25,65.13,65.14,89343.0,59.1217,59.2215,59.1126,59.1217,89343.0
2022-04-29 11:10:00,65.15,65.18,65.0,65.03,249466.0,59.1308,59.158,58.9946,59.0218,249466.0
2022-04-29 11:15:00,65.02,65.07,65.0,65.06,192569.0,59.0128,59.0581,58.9946,59.0491,192569.0
2022-04-29 11:20:00,65.07,65.08,65.0,65.01,149012.0,59.0581,59.0672,58.9946,59.0037,149012.0
2022-04-29 11:25:00,65.0,65.14,64.95,65.12,231451.0,58.9946,59.1217,58.9492,59.1035,231451.0
2022-04-29 11:30:00,65.11,65.27,65.09,65.25,156517.0,59.0945,59.2397,59.0763,59.2215,156517.0
2022-04-29 11:35:00,65.25,65.32,65.17,65.17,120336.0,59.2215,59.2851,59.1489,59.1489,120336.0
2022-04-29 11:40:00,65.17,65.23,65.12,65.15,165946.0,59.1489,59.2034,59.1035,59.1308,165946.0
2022-04-29 11:45:00,65.14,65.22,65.14,65.2,88127.0,59.1217,59.1943,59.1217,59.1761,88127.0
2022-04-29 11:50:00,65.2,65.26,65.18,65.25,82969.0,59.1761,59.2306,59.158,59.2215,82969.0
2022-04-29 11:55:00,65.25,65.3,65.14,65.17,91506.0,59.2215,59.2669,59.1217,59.1489,91506.0
2022-04-29 12:00:00,65.17,65.18,65.02,65.02,82870.0,59.1489,59.158,59.0128,59.0128,82870.0
2022-04-29 12:05:00,65.03,65.04,64.98,65.01,89811.0,59.0218,59.0309,58.9765,59.0037,89811.0
2022-04-29 12:10:00,65.01,65.13,65.0,65.08,122493.0,59.0037,59.1126,58.9946,59.0672,122493.0
2022-04-29 12:15:00,65.08,65.09,65.03,65.06,53836.0,59.0672,59.0763,59.0218,59.0491,53836.0
2022-04-29 12:20:00,65.07,65.16,65.03,65.16,87311.0,59.0581,59.1398,59.0218,59.1398,87311.0
2022-04-29 12:25:00,65.16,65.2,65.03,65.09,62461.0,59.1398,59.1761,59.0218,59.0763,62461.0
2022-04-29 12:30:00,65.09,65.17,65.08,65.15,168598.0,59.0763,59.1489,59.0672,59.1308,168598.0
2022-04-29 12:35:00,65.16,65.25,65.12,65.24,115183.0,59.1398,59.2215,59.1035,59.2124,115183.0
2022-04-29 12:40:00,65.24,65.25,65.19,65.2,118434.0,59.2124,59.2215,59.1671,59.1761,118434.0
2022-04-29 12:45:00,65.21,65.26,65.16,65.17,85851.0,59.1852,59.2306,59.1398,59.1489,85851.0
2022-04-29 12:50:00,65.17,65.17,65.01,65.02,170060.0,59.1489,59.1489,59.0037,59.0128,170060.0
2022-04-29 12:55:00,65.02,65.13,65.02,65.11,108107.0,59.0128,59.1126,59.0128,59.0945,108107.0
2022-04-29 13:00:00,65.1,65.22,65.1,65.17,105165.0,59.0854,59.1943,59.0854,59.1489,105165.0
2022-04-29 13:05:00,65.16,65.17,65.03,65.06,98785.0,59.1398,59.1489,59.0218,59.0491,98785.0
2022-04-29 13:10:00,65.06,65.07,65.01,65.02,103164.0,59.0491,59.0581,59.0037,59.0128,103164.0
2022-04-29 13:15:00,65.03,65.08,65.0,65.03,129949.0,59.0218,59.0672,58.9946,59.0218,129949.0
2022-04-29 13:20:00,65.03,65.18,65.02,65.17,116125.0,59.0218,59.158,59.0128,59.1489,116125.0
2022-04-29 13:25:00,65.18,65.27,65.14,65.15,172558.0,59.158,59.2397,59.1217,59.1308,172558.0
2022-04-29 13:30:00,65.14,65.22,65.14,65.2,128785.0,59.1217,59.1943,59.1217,59.1761,128785.0
2022-04-29 13:35:00,65.18,65.26,65.17,65.23,186069.0,59.158,59.2306,59.1489,59.2034,186069.0
2022-04-29 13:40:00,65.23,65.24,65.12,65.14,143525.0,59.2034,59.2124,59.1035,59.1217,143525.0
2022-04-29 13:45:00,65.14,65.15,65.08,65.09,95027.0,59.1217,59.1308,59.0672,59.0763,95027.0
2022-04-29 13:50:00,65.09,65.11,65.01,65.03,66558.0,59.0763,59.0945,59.0037,59.0218,66558.0
2022-04-29 13:55:00,65.03,65.07,65.0,65.06,122838.0,59.0218,59.0581,58.9946,59.0491,122838.0
2022-04-29 14:00:00,65.06,65.14,64.98,65.06,134529.0,59.0491,59.1217,58.9765,59.0491,134529.0
2022-04-29 14:05:00,65.06,65.18,65.04,65.14,97780.0,59.0491,59.158,59.0309,59.1217,97780.0
2022-04-29 14:10:00,65.13,65.23,65.12,65.17,149902.0,59.1126,59.2034,59.1035,59.1489,149902.0
2022-04-29 14:15:00,65.17,65.25,65.17,65.2,135195.0,59.1489,59.2215,59.1489,59.1761,135195.0
2022-04-29 14:20:00,65.19,65.21,65.13,65.21,133051.0,59.1671,59.1852,59.1126,59.1852,133051.0
2022-04-29 14:25:00,65.22,65.24,65.17,65.17,91521.0,59.1943,59.2124,59.1489,59.1489,91521.0
2022-04-29 14:30:00,65.17,65.21,65.15,65.18,94146.0,59.1489,59.1852,59.1308,59.158,94146.0
2022-04-29 14:35:00,65.17,65.22,65.12,65.12,94680.0,59.1489,59.1943,59.1035,59.1035,94680.0
2022-04-29 14:40:00,65.13,65.15,65.11,65.14,66916.0,59.1126,59.1308,59.0945,59.1217,66916.0
2022-04-29 14:45:00,65.14,65.16,64.99,65.0,100735.0,59.1217,59.1398,58.9855,58.9946,100735.0
2022-04-29 14:50:00,65.0,65.02,64.97,64.98,81268.0,58.9946,59.0128,58.9674,58.9765,81268.0
2022-04-29 14:55:00,64.98,65.04,64.95,65.01,110524.0,58.9765,59.0309,58.9492,59.0037,110524.0
2022-04-29 15:00:00,65.01,65.01,64.91,64.95,138775.0,59.0037,59.0037,58.9129,58.9492,138775.0
2022-04-29 15:05:00,64.94,64.95,64.81,64.82,144961.0,58.9402,58.9492,58.8222,58.8312,144961.0
2022-04-29 15:10:00,64.83,64.85,64.7,64.73,166091.0,58.8403,58.8585,58.7223,58.7496,166091.0
2022-04-29 15:15:00,64.73,64.88,64.72,64.86,218182.0,58.7496,58.8857,58.7405,58.8676,218182.0
2022-04-29 15:20:00,64.87,64.87,64.78,64.86,164828.0,58.8766,58.8766,58.7949,58.8676,164828.0
2022-04-29 15:25:00,64.84,64.9,64.83,64.85,138674.0,58.8494,58.9039,58.8403,58.8585,138674.0
2022-04-29 15:30:00,64.84,64.94,64.8,64.9,272128.0,58.8494,58.9402,58.8131,58.9039,272128.0
2022-04-29 15:35:00,64.89,65.01,64.86,64.95,278142.0,58.8948,59.0037,58.8676,58.9492,278142.0
2022-04-29 15:40:00,64.95,65.01,64.9,64.9,241315.0,58.9492,59.0037,58.9039,58.9039,241315.0
2022-04-29 15:45:00,64.9,64.92,64.77,64.77,533268.0,58.9039,58.922,58.7859,58.7859,533268.0
2022-04-29 15:50:00,64.78,64.78,64.58,64.63,717174.0,58.7949,58.7949,58.6134,58.6588,717174.0
2022-04-29 15:55:00,64.63,64.67,64.49,64.64,1417150.0,58.6588,58.6951,58.5317,58.6679,1417150.0
2022-05-02 09:30:00,65.28,65.31,64.65,64.65,566828.0,59.2487,59.276,58.677,58.677,566828.0
2022-05-02 09:35:00,64.64,64.68,63.96,64.01,455290.0,58.6679,58.7042,58.0507,58.0961,455290.0
2022-05-02 09:40:00,64.02,64.21,63.93,64.05,448614.0,58.1052,58.2776,58.0235,58.1324,448614.0
2022-05-02 09:45:00,64.06,64.25,63.94,64.19,275581.0,58.1415,58.3139,58.0326,58.2595,275581.0
2022-05-02 09:50:00,64.18,64.3,64.05,64.2,186859.0,58.2504,58.3593,58.1324,58.2685,186859.0
2022-05-02 09:55:00,64.19,64.21,64.04,64.11,218742.0,58.2595,58.2776,58.1233,58.1868,218742.0
2022-05-02 10:00:00,64.12,64.35,64.04,64.29,228621.0,58.1959,58.4047,58.1233,58.3502,228621.0
2022-05-02 10:05:00,64.29,64.32,63.85,63.88,209874.0,58.3502,58.3774,57.9509,57.9781,209874.0
2022-05-02 10:10:00,63.88,64.05,63.78,64.04,175687.0,57.9781,58.1324,57.8873,58.1233,175687.0
2022-05-02 10:15:00,64.04,64.05,63.91,64.04,296199.0,58.1233,58.1324,58.0053,58.1233,296199.0
2022-05-02 10:20:00,64.04,64.11,63.9,64.06,250362.0,58.1233,58.1868,57.9962,58.1415,250362.0
2022-05-02 10:25:00,64.05,64.06,63.94,63.96,308609.0,58.1324,58.1415,58.0326,58.0507,308609.0
2022-05-02 10:30:00,63.97,64.21,63.96,64.14,234477.0,58.0598,58.2776,58.0507,58.2141,234477.0
2022-05-02 10:35:00,64.14,64.16,64.02,64.09,191444.0,58.2141,58.2322,58.1052,58.1687,191444.0
2022-05-02 10:40:00,64.09,64.24,64.05,64.19,260673.0,58.1687,58.3048,58.1324,58.2595,260673.0
2022-05-02 10:45:00,64.19,64.26,64.17,64.25,239015.0,58.2595,58.323,58.2413,58.3139,239015.0
2022-05-02 10:50:00,64.25,64.25,64.07,64.09,324047.0,58.3139,58.3139,58.1505,58.1687,324047.0
2022-05-02 10:55:00,64.08,64.21,64.07,64.18,217429.0,58.1596,58.2776,58.1505,58.2504,217429.0
2022-05-02 11:00:00,64.18,64.23,63.99,64.0,243715.0,58.2504,58.2958,58.0779,58.087,243715.0
2022-05-02 11:05:00,64.0,64.23,63.98,64.09,409058.0,58.087,58.2958,58.0689,58.1687,409058.0
2022-05-02 11:10:00,64.09,64.1,63.78,63.87,108244.0,58.1687,58.1778,57.8873,57.969,108244.0
2022-05-02 11:15:00,63.87,63.89,63.7,63.72,139428.0,57.969,57.9872,57.8147,57.8329,139428.0
2022-05-02 11:20:00,63.72,63.78,63.64,63.69,122576.0,57.8329,57.8873,57.7603,57.8056,122576.0
2022-05-02 11:25:00,63.71,63.73,63.51,63.61,202007.0,57.8238,57.842,57.6423,57.733,202007.0
2022-05-02 11:30:00,63.61,63.69,63.56,63.59,174410.0,57.733,57.8056,57.6877,57.7149,174410.0
2022-05-02 11:35:00,63.6,63.84,63.56,63.64,141832.0,57.724,57.9418,57.6877,57.7603,141832.0
2022-05-02 11:40:00,63.64,63.66,63.48,63.53,169710.0,57.7603,57.7784,57.615,57.6604,169710.0
2022-05-02 11:45:00,63.53,63.56,63.47,63.52,297661.0,57.6604,57.6877,57.606,57.6514,297661.0
2022-05-02 11:50:00,63.51,63.53,63.4,63.53,150938.0,57.6423,57.6604,57.5424,57.6604,150938.0
2022-05-02 11:55:00,63.53,63.62,63.48,63.59,142149.0,57.6604,57.7421,57.615,57.7149,142149.0
2022-05-02 12:00:00,63.59,63.62,63.35,63.39,202351.0,57.7149,57.7421,57.4971,57.5334,202351.0
2022-05-02 12:05:00,63.39,63.41,63.29,63.33,73903.0,57.5334,57.5515,57.4426,57.4789,73903.0
2022-05-02 12:10:00,63.32,63.33,63.19,63.26,137029.0,57.4698,57.4789,57.3518,57.4154,137029.0
2022-05-02 12:15:00,63.25,63.41,63.2,63.41,139400.0,57.4063,57.5515,57.3609,57.5515,139400.0
2022-05-02 12:20:00,63.41,63.58,63.41,63.49,122991.0,57.5515,57.7058,57.5515,57.6241,122991.0
2022-05-02 12:25:00,63.5,63.5,63.38,63.4,123316.0,57.6332,57.6332,57.5243,57.5424,123316.0
2022-05-02 12:30:00,63.4,63.48,63.35,63.41,109565.0,57.5424,57.615,57.4971,57.5515,109565.0
2022-05-02 12:35:00,63.41,63.46,63.3,63.34,99938.0,57.5515,57.5969,57.4517,57.488,99938.0
2022-05-02 12:40:00,63.35,63.4,63.22,63.23,86704.0,57.4971,57.5424,57.3791,57.3881,86704.0
2022-05-02 12:45:00,63.23,63.35,63.2,63.32,159382.0,57.3881,57.4971,57.3609,57.4698,159382.0
2022-05-02 12:50:00,63.31,63.32,63.12,63.17,170381.0,57.4608,57.4698,57.2883,57.3337,170381.0
2022-05-02 12:55:00,63.16,63.29,63.14,63.18,155058.0,57.3246,57.4426,57.3065,57.3428,155058.0
2022-05-02 13:00:00,63.19,63.25,63.09,63.13,193006.0,57.3518,57.4063,57.2611,57.2974,193006.0
2022-05-02 13:05:00,63.12,63.33,63.11,63.3,229912.0,57.2883,57.4789,57.2792,57.4517,229912.0
2022-05-02 13:10:00,63.3,63.42,63.29,63.4,135087.0,57.4517,57.5606,57.4426,57.5424,135087.0
2022-05-02 13:15:00,63.4,63.43,63.31,63.38,87689.0,57.5424,57.5697,57.4608,57.5243,87689.0
2022-05-02 13:20:00,63.39,63.4,63.23,63.24,138453.0,57.5334,57.5424,57.3881,57.3972,138453.0
2022-05-02 13:25:00,63.25,63.31,63.19,63.26,118786.0,57.4063,57.4608,57.3518,57.4154,118786.0
2022-05-02 13:30:00,63.25,63.32,63.16,63.19,111276.0,57.4063,57.4698,57.3246,57.3518,111276.0
2022-05-02 13:35:00,63.19,63.26,63.17,63.23,131897.0,57.3518,57.4154,57.3337,57.3881,131897.0
2022-05-02 13:40:00,63.23,63.37,63.22,63.24,113026.0,57.3881,57.5152,57.3791,57.3972,113026.0
2022-05-02 13:45:00,63.24,63.26,63.18,63.19,130388.0,57.3972,57.4154,57.3428,57.3518,130388.0
2022-05-02 13:50:00,63.19,63.22,63.12,63.15,169017.0,57.3518,57.3791,57.2883,57.3155,169017.0
2022-05-02 13:55:00,63.14,63.24,63.1,63.19,142326.0,57.3065,57.3972,57.2702,57.3518,142326.0
2022-05-02 14:00:00,63.17,63.28,63.12,63.26,157112.0,57.3337,57.4335,57.2883,57.4154,157112.0
2022-05-02 14:05:00,63.26,63.33,63.2,63.21,98929.0,57.4154,57.4789,57.3609,57.37,98929.0
2022-05-02 14:10:00,63.21,63.21,63.07,63.08,148937.0,57.37,57.37,57.2429,57.252,148937.0
2022-05-02 14:15:00,63.08,63.13,63.03,63.07,129254.0,57.252,57.2974,57.2066,57.2429,129254.0
2022-05-02 14:20:00,63.07,63.1,63.02,63.02,124797.0,57.2429,57.2702,57.1975,57.1975,124797.0
2022-05-02 14:25:00,63.01,63.03,62.92,62.93,233143.0,57.1885,57.2066,57.1068,57.1159,233143.0
2022-05-02 14:30:00,62.92,62.93,62.76,62.83,197898.0,57.1068,57.1159,56.9616,57.0251,197898.0
2022-05-02 14:35:00,62.83,62.91,62.78,62.87,141233.0,57.0251,57.0977,56.9797,57.0614,141233.0
2022-05-02 14:40:00,62.87,62.87,62.58,62.63,194738.0,57.0614,57.0614,56.7982,56.8436,194738.0
2022-05-02 14:45:00,62.63,62.76,62.62,62.72,194227.0,56.8436,56.9616,56.8345,56.9253,194227.0
2022-05-02 14:50:00,62.72,62.87,62.59,62.82,190697.0,56.9253,57.0614,56.8073,57.016,190697.0
2022-05-02 14:55:00,62.82,62.86,62.7,62.74,210140.0,57.016,57.0523,56.9071,56.9434,210140.0
2022-05-02 15:00:00,62.73,62.91,62.72,62.89,325293.0,56.9343,57.0977,56.9253,57.0796,325293.0
2022-05-02 15:05:00,62.89,63.09,62.88,63.04,358935.0,57.0796,57.2611,57.0705,57.2157,358935.0
2022-05-02 15:10:00,63.04,63.08,62.95,63.06,368069.0,57.2157,57.252,57.134,57.2339,368069.0
2022-05-02 15:15:00,63.06,63.1,62.94,63.06,235297.0,57.2339,57.2702,57.1249,57.2339,235297.0
2022-05-02 15:20:00,63.06,63.15,63.05,63.1,496901.0,57.2339,57.3155,57.2248,57.2702,496901.0
2022-05-02 15:25:00,63.09,63.27,63.08,63.26,579641.0,57.2611,57.4245,57.252,57.4154,579641.0
2022-05-02 15:30:00,63.26,63.38,63.23,63.38,492508.0,57.4154,57.5243,57.3881,57.5243,492508.0
2022-05-02 15:35:00,63.38,63.42,63.15,63.22,430405.0,57.5243,57.5606,57.3155,57.3791,430405.0
2022-05-02 15:40:00,63.22,63.34,63.15,63.17,413220.0,57.3791,57.488,57.3155,57.3337,413220.0
2022-05-02 15:45:00,63.16,63.49,63.14,63.47,574062.0,57.3246,57.6241,57.3065,57.606,574062.0
2022-05-02 15:50:00,63.47,63.48,63.28,63.39,755012.0,57.606,57.615,57.4335,57.5334,755012.0
2022-05-02 15:55:00,63.38,63.45,63.3,63.44,1024301.0,57.5243,57.5878,57.4517,57.5787,1024301.0
2022-05-03 09:30:00,63.72,63.94,63.53,63.89,736656.0,57.8329,58.0326,57.6604,57.9872,736656.0
2022-05-03 09:35:00,63.88,63.92,63.37,63.37,423594.0,57.9781,58.0144,57.5152,57.5152,423594.0
2022-05-03 09:40:00,63.37,63.59,63.35,63.41,255726.0,57.5152,57.7149,57.4971,57.5515,255726.0
2022-05-03 09:45:00,63.41,63.54,63.36,63.42,303981.0,57.5515,57.6695,57.5061,57.5606,303981.0
2022-05-03 09:50:00,63.42,63.54,63.28,63.28,211093.0,57.5606,57.6695,57.4335,57.4335,211093.0
2022-05-03 09:55:00,63.29,63.45,63.11,63.12,249546.0,57.4426,57.5878,57.2792,57.2883,249546.0
2022-05-03 10:00:00,63.13,63.18,62.9,62.99,292038.0,57.2974,57.3428,57.0886,57.1703,292038.0
2022-05-03 10:05:00,62.99,63.08,62.77,62.83,235410.0,57.1703,57.252,56.9706,57.0251,235410.0
2022-05-03 10:10:00,62.83,62.97,62.76,62.96,264704.0,57.0251,57.1522,56.9616,57.1431,264704.0
2022-05-03 10:15:00,62.96,63.1,62.89,63.1,259946.0,57.1431,57.2702,57.0796,57.2702,259946.0
2022-05-03 10:20:00,63.09,63.18,63.06,63.12,132919.0,57.2611,57.3428,57.2339,57.2883,132919.0
2022-05-03 10:25:00,63.13,63.2,63.08,63.12,176602.0,57.2974,57.3609,57.252,57.2883,176602.0
2022-05-03 10:30:00,63.12,63.29,63.12,63.19,198714.0,57.2883,57.4426,57.2883,57.3518,198714.0
2022-05-03 10:35:00,63.19,63.28,63.14,63.25,211868.0,57.3518,57.4335,57.3065,57.4063,211868.0
2022-05-03 10:40:00,63.26,63.34,63.12,63.13,198125.0,57.4154,57.488,57.2883,57.2974,198125.0
2022-05-03 10:45:00,63.14,63.16,63.02,63.02,174100.0,57.3065,57.3246,57.1975,57.1975,174100.0
2022-05-03 10:50:00,63.02,63.13,62.99,63.03,193444.0,57.1975,57.2974,57.1703,57.2066,193444.0
2022-05-03 10:55:00,63.02,63.1,62.98,63.08,201142.0,57.1975,57.2702,57.1612,57.252,201142.0
2022-05-03 11:00:00,63.08,63.34,63.08,63.34,191649.0,57.252,57.488,57.252,57.488,191649.0
2022-05-03 11:05:00,63.34,63.44,63.28,63.37,421318.0,57.488,57.5787,57.4335,57.5152,421318.0
2022-05-03 11:10:00,63.37,63.43,63.28,63.38,133237.0,57.5152,57.5697,57.4335,57.5243,133237.0
2022-05-03 11:15:00,63.4,63.5,63.31,63.35,117495.0,57.5424,57.6332,57.4608,57.4971,117495.0
2022-05-03 11:20:00,63.35,63.5,63.33,63.47,115652.0,57.4971,57.6332,57.4789,57.606,115652.0
2022-05-03 11:25:00,63.47,63.51,63.43,63.47,109239.0,57.606,57.6423,57.5697,57.606,109239.0
2022-05-03 11:30:00,63.47,63.63,63.47,63.61,142438.0,57.606,57.7512,57.606,57.733,142438.0
2022-05-03 11:35:00,63.61,63.62,63.43,63.46,98625.0,57.733,57.7421,57.5697,57.5969,98625.0
2022-05-03 11:40:00,63.46,63.59,63.45,63.45,94911.0,57.5969,57.7149,57.5878,57.5878,94911.0
2022-05-03 11:45:00,63.45,63.51,63.4,63.51,91287.0,57.5878,57.6423,57.5424,57.6423,91287.0
2022-05-03 11:50:00,63.51,63.51,63.33,63.36,125671.0,57.6423,57.6423,57.4789,57.5061,125671.0
2022-05-03 11:55:00,63.36,63.44,63.35,63.39,106998.0,57.5061,57.5787,57.4971,57.5334,106998.0
2022-05-03 12:00:00,63.39,63.46,63.35,63.41,156853.0,57.5334,57.5969,57.4971,57.5515,156853.0
2022-05-03 12:05:00,63.4,63.4,63.21,63.23,135882.0,57.5424,57.5424,57.37,57.3881,135882.0
2022-05-03 12:10:00,63.24,63.28,63.18,63.26,73859.0,57.3972,57.4335,57.3428,57.4154,73859.0
2022-05-03 12:15:00,63.25,63.29,63.14,63.24,130600.0,57.4063,57.4426,57.3065,57.3972,130600.0
2022-05-03 12:20:00,63.23,63.32,63.23,63.29,110481.0,57.3881,57.4698,57.3881,57.4426,110481.0
2022-05-03 12:25:00,63.3,63.33,63.17,63.18,140410.0,57.4517,57.4789,57.3337,57.3428,140410.0
2022-05-03 12:30:00,63.17,63.23,63.11,63.22,140021.0,57.3337,57.3881,57.2792,57.3791,140021.0
2022-05-03 12:35:00,63.21,63.25,63.14,63.19,79487.0,57.37,57.4063,57.3065,57.3518,79487.0
2022-05-03 12:40:00,63.2,63.22,63.11,63.14,126147.0,57.3609,57.3791,57.2792,57.3065,126147.0
2022-05-03 12:45:00,63.15,63.19,63.07,63.13,171190.0,57.3155,57.3518,57.2429,57.2974,171190.0
2022-05-03 12:50:00,63.12,63.2,63.12,63.13,103942.0,57.2883,57.3609,57.2883,57.2974,103942.0
2022-05-03 12:55:00,63.12,63.19,63.05,63.17,111116.0,57.2883,57.3518,57.2248,57.3337,111116.0
2022-05-03 13:00:00,63.18,63.31,63.16,63.18,77806.0,57.3428,57.4608,57.3246,57.3428,77806.0
2022-05-03 13:05:00,63.18,63.25,63.14,63.23,81475.0,57.3428,57.4063,57.3065,57.3881,81475.0
2022-05-03 13:10:00,63.23,63.3,63.2,63.23,170920.0,57.3881,57.4517,57.3609,57.3881,170920.0
2022-05-03 13:15:00,63.23,63.28,63.21,63.27,80710.0,57.3881,57.4335,57.37,57.4245,80710.0
2022-05-03 13:20:00,63.26,63.31,63.17,63.19,152466.0,57.4154,57.4608,57.3337,57.3518,152466.0
2022-05-03 13:25:00,63.19,63.21,63.05,63.11,95521.0,57.3518,57.37,57.2248,57.2792,95521.0
2022-05-03 13:30:00,63.12,63.15,63.07,63.12,91089.0,57.2883,57.3155,57.2429,57.2883,91089.0
2022-05-03 13:35:00,63.12,63.12,63.05,63.11,67998.0,57.2883,57.2883,57.2248,57.2792,67998.0
2022-05-03 13:40:00,63.11,63.11,63.0,63.03,86896.0,57.2792,57.2792,57.1794,57.2066,86896.0
2022-05-03 13:45:00,63.03,63.05,62.94,62.97,97032.0,57.2066,57.2248,57.1249,57.1522,97032.0
2022-05-03 13:50:00,62.98,63.03,62.91,62.94,101539.0,57.1612,57.2066,57.0977,57.1249,101539.0
2022-05-03 13:55:00,62.93,62.98,62.9,62.96,77709.0,57.1159,57.1612,57.0886,57.1431,77709.0
2022-05-03 14:00:00,62.96,62.97,62.84,62.86,119463.0,57.1431,57.1522,57.0342,57.0523,119463.0
2022-05-03 14:05:00,62.86,62.9,62.84,62.9,62558.0,57.0523,57.0886,57.0342,57.0886,62558.0
2022-05-03 14:10:00,62.89,62.91,62.8,62.83,133207.0,57.0796,57.0977,56.9979,57.0251,133207.0
2022-05-03 14:15:00,62.82,62.89,62.8,62.82,90047.0,57.016,57.0796,56.9979,57.016,90047.0
2022-05-03 14:20:00,62.82,62.9,62.8,62.87,95079.0,57.016,57.0886,56.9979,57.0614,95079.0
2022-05-03 14:25:00,62.88,62.88,62.8,62.82,80174.0,57.0705,57.0705,56.9979,57.016,80174.0
2022-05-03 14:30:00,62.83,62.9,62.82,62.86,85940.0,57.0251,57.0886,57.016,57.0523,85940.0
2022-05-03 14:35:00,62.87,62.97,62.83,62.84,92094.0,57.0614,57.1522,57.0251,57.0342,92094.0
2022-05-03 14:40:00,62.84,62.93,62.74,62.89,164272.0,57.0342,57.1159,56.9434,57.0796,164272.0
2022-05-03 14:45:00,62.9,62.93,62.79,62.89,100690.0,57.0886,57.1159,56.9888,57.0796,100690.0
2022-05-03 14:50:00,62.89,62.98,62.86,62.89,91130.0,57.0796,57.1612,57.0523,57.0796,91130.0
2022-05-03 14:55:00,62.89,62.97,62.85,62.96,133580.0,57.0796,57.1522,57.0433,57.1431,133580.0
2022-05-03 15:00:00,62.95,62.98,62.88,62.92,121166.0,57.134,57.1612,57.0705,57.1068,121166.0
2022-05-03 15:05:00,62.92,63.06,62.9,63.02,126742.0,57.1068,57.2339,57.0886,57.1975,126742.0
2022-05-03 15:10:00,63.02,63.07,62.97,63.0,162833.0,57.1975,57.2429,57.1522,57.1794,162833.0
2022-05-03 15:15:00,63.0,63.02,62.9,62.9,115770.0,57.1794,57.1975,57.0886,57.0886,115770.0
2022-05-03 15:20:00,62.91,62.95,62.82,62.91,213392.0,57.0977,57.134,57.016,57.0977,213392.0
2022-05-03 15:25:00,62.91,62.92,62.84,62.87,192905.0,57.0977,57.1068,57.0342,57.0614,192905.0
2022-05-03 15:30:00,62.87,62.99,62.83,62.96,236734.0,57.0614,57.1703,57.0251,57.1431,236734.0
2022-05-03 15:35:00,62.96,62.96,62.8,62.83,271396.0,57.1431,57.1431,56.9979,57.0251,271396.0
2022-05-03 15:40:00,62.83,62.83,62.71,62.76,313369.0,57.0251,57.0251,56.9162,56.9616,313369.0
2022-05-03 15:45:00,62.75,62.81,62.67,62.74,522807.0,56.9525,57.007,56.8799,56.9434,522807.0
2022-05-03 15:50:00,62.74,63.03,62.72,62.99,706304.0,56.9434,57.2066,56.9253,57.1703,706304.0
2022-05-03 15:55:00,62.99,63.13,62.96,63.08,1066686.0,57.1703,57.2974,57.1431,57.252,1066686.0
2022-05-04 09:30:00,63.0,63.19,62.94,63.03,625375.0,57.1794,57.3518,57.1249,57.2066,625375.0
2022-05-04 09:35:00,63.04,63.1,62.96,62.98,285856.0,57.2157,57.2702,57.1431,57.1612,285856.0
2022-05-04 09:40:00,62.99,63.21,62.96,63.21,275421.0,57.1703,57.37,57.1431,57.37,275421.0
2022-05-04 09:45:00,63.2,63.37,63.19,63.19,326172.0,57.3609,57.5152,57.3518,57.3518,326172.0
2022-05-04 09:50:00,63.19,63.45,63.15,63.42,225598.0,57.3518,57.5878,57.3155,57.5606,225598.0
2022-05-04 09:55:00,63.43,63.58,63.42,63.53,189925.0,57.5697,57.7058,57.5606,57.6604,189925.0
2022-05-04 10:00:00,63.52,63.58,63.43,63.51,203229.0,57.6514,57.7058,57.5697,57.6423,203229.0
2022-05-04 10:05:00,63.51,63.52,63.4,63.46,161504.0,57.6423,57.6514,57.5424,57.5969,161504.0
2022-05-04 10:10:00,63.46,63.55,63.4,63.44,367056.0,57.5969,57.6786,57.5424,57.5787,367056.0
2022-05-04 10:15:00,63.44,63.57,63.39,63.57,238151.0,57.5787,57.6967,57.5334,57.6967,238151.0
2022-05-04 10:20:00,63.56,63.61,63.45,63.47,111074.0,57.6877,57.733,57.5878,57.606,111074.0
2022-05-04 10:25:00,63.47,63.59,63.44,63.5,188390.0,57.606,57.7149,57.5787,57.6332,188390.0
2022-05-04 10:30:00,63.5,63.59,63.33,63.4,125284.0,57.6332,57.7149,57.4789,57.5424,125284.0
2022-05-04 10:35:00,63.41,63.52,63.39,63.51,89144.0,57.5515,57.6514,57.5334,57.6423,89144.0
2022-05-04 10:40:00,63.51,63.51,63.42,63.47,80732.0,57.6423,57.6423,57.5606,57.606,80732.0
2022-05-04 10:45:00,63.47,63.53,63.43,63.5,130407.0,57.606,57.6604,57.5697,57.6332,130407.0
2022-05-04 10:50:00,63.5,63.57,63.45,63.52,129128.0,57.6332,57.6967,57.5878,57.6514,129128.0
2022-05-04 10:55:00,63.51,63.54,63.44,63.48,132057.0,57.6423,57.6695,57.5787,57.615,132057.0
2022-05-04 11:00:00,63.47,63.54,63.44,63.54,170972.0,57.606,57.6695,57.5787,57.6695,170972.0
2022-05-04 11:05:00,63.54,63.63,63.51,63.62,158382.0,57.6695,57.7512,57.6423,57.7421,158382.0
2022-05-04 11:10:00,63.62,63.69,63.57,63.68,84138.0,57.7421,57.8056,57.6967,57.7966,84138.0
2022-05-04 11:15:00,63.69,63.7,63.62,63.66,48550.0,57.8056,57.8147,57.7421,57.7784,48550.0
2022-05-04 11:20:00,63.65,63.7,63.61,63.7,69804.0,57.7693,57.8147,57.733,57.8147,69804.0
2022-05-04 11:25:00,63.7,63.75,63.62,63.67,130097.0,57.8147,57.8601,57.7421,57.7875,130097.0
2022-05-04 11:30:00,63.67,63.69,63.59,63.67,111744.0,57.7875,57.8056,57.7149,57.7875,111744.0
2022-05-04 11:35:00,63.67,63.7,63.62,63.69,59289.0,57.7875,57.8147,57.7421,57.8056,59289.0
2022-05-04 11:40:00,63.69,63.78,63.67,63.78,62146.0,57.8056,57.8873,57.7875,57.8873,62146.0
2022-05-04 11:45:00,63.78,63.87,63.77,63.85,89343.0,57.8873,57.969,57.8783,57.9509,89343.0
2022-05-04 11:50:00,63.85,63.88,63.81,63.83,100459.0,57.9509,57.9781,57.9146,57.9327,100459.0
2022-05-04 11:55:00,63.83,63.87,63.78,63.79,176488.0,57.9327,57.969,57.8873,57.8964,176488.0
2022-05-04 12:00:00,63.79,63.84,63.78,63.82,65877.0,57.8964,57.9418,57.8873,57.9236,65877.0
2022-05-04 12:05:00,63.82,63.85,63.8,63.84,54151.0,57.9236,57.9509,57.9055,57.9418,54151.0
2022-05-04 12:10:00,63.83,63.83,63.77,63.79,70481.0,57.9327,57.9327,57.8783,57.8964,70481.0
2022-05-04 12:15:00,63.8,63.87,63.79,63.86,78223.0,57.9055,57.969,57.8964,57.9599,78223.0
2022-05-04 12:20:00,63.85,63.89,63.81,63.82,69681.0,57.9509,57.9872,57.9146,57.9236,69681.0
2022-05-04 12:25:00,63.82,63.83,63.67,63.68,80341.0,57.9236,57.9327,57.7875,57.7966,80341.0
2022-05-04 12:30:00,63.69,63.78,63.68,63.77,66845.0,57.8056,57.8873,57.7966,57.8783,66845.0
2022-05-04 12:35:00,63.77,63.92,63.76,63.91,71675.0,57.8783,58.0144,57.8692,58.0053,71675.0
2022-05-04 12:40:00,63.92,63.94,63.88,63.89,86500.0,58.0144,58.0326,57.9781,57.9872,86500.0
2022-05-04 12:45:00,63.89,63.92,63.82,63.92,55514.0,57.9872,58.0144,57.9236,58.0144,55514.0
2022-05-04 12:50:00,63.93,64.09,63.9,64.06,180061.0,58.0235,58.1687,57.9962,58.1415,180061.0
2022-05-04 12:55:00,64.06,64.07,63.97,64.03,97173.0,58.1415,58.1505,58.0598,58.1142,97173.0
2022-05-04 13:00:00,64.03,64.06,63.91,63.94,85190.0,58.1142,58.1415,58.0053,58.0326,85190.0
2022-05-04 13:05:00,63.94,63.98,63.9,63.95,116801.0,58.0326,58.0689,57.9962,58.0416,116801.0
2022-05-04 13:10:00,63.95,63.95,63.87,63.93,71017.0,58.0416,58.0416,57.969,58.0235,71017.0
2022-05-04 13:15:00,63.93,64.04,63.92,64.02,85519.0,58.0235,58.1233,58.0144,58.1052,85519.0
2022-05-04 13:20:00,64.02,64.04,63.94,63.95,88771.0,58.1052,58.1233,58.0326,58.0416,88771.0
2022-05-04 13:25:00,63.96,63.97,63.86,63.88,95941.0,58.0507,58.0598,57.9599,57.9781,95941.0
2022-05-04 13:30:00,63.89,63.89,63.78,63.82,112339.0,57.9872,57.9872,57.8873,57.9236,112339.0
2022-05-04 13:35:00,63.83,63.91,63.78,63.91,90694.0,57.9327,58.0053,57.8873,58.0053,90694.0
2022-05-04 13:40:00,63.91,64.0,63.89,63.99,78697.0,58.0053,58.087,57.9872,58.0779,78697.0
2022-05-04 13:45:00,63.99,64.02,63.97,63.97,49287.0,58.0779,58.1052,58.0598,58.0598,49287.0
2022-05-04 13:50:00,63.96,63.98,63.91,63.98,68291.0,58.0507,58.0689,58.0053,58.0689,68291.0
2022-05-04 13:55:00,63.97,64.07,63.84,63.91,130602.0,58.0598,58.1505,57.9418,58.0053,130602.0
2022-05-04 14:00:00,63.93,64.2,63.77,64.17,324836.0,58.0235,58.2685,57.8783,58.2413,324836.0
2022-05-04 14:05:00,64.17,64.27,64.04,64.23,165713.0,58.2413,58.3321,58.1233,58.2958,165713.0
2022-05-04 14:10:00,64.24,64.32,64.16,64.22,158956.0,58.3048,58.3774,58.2322,58.2867,158956.0
2022-05-04 14:15:00,64.22,64.22,64.02,64.08,98217.0,58.2867,58.2867,58.1052,58.1596,98217.0
2022-05-04 14:20:00,64.07,64.23,64.01,64.22,141144.0,58.1505,58.2958,58.0961,58.2867,141144.0
2022-05-04 14:25:00,64.22,64.46,64.17,64.43,145639.0,58.2867,58.5045,58.2413,58.4773,145639.0
2022-05-04 14:30:00,64.43,64.47,63.9,63.98,303543.0,58.4773,58.5136,57.9962,58.0689,303543.0
2022-05-04 14:35:00,63.98,64.31,63.89,64.23,304660.0,58.0689,58.3684,57.9872,58.2958,304660.0
2022-05-04 14:40:00,64.24,64.68,64.18,64.5,387914.0,58.3048,58.7042,58.2504,58.5408,387914.0
2022-05-04 14:45:00,64.52,64.76,64.52,64.67,332958.0,58.559,58.7768,58.559,58.6951,332958.0
2022-05-04 14:50:00,64.69,64.86,64.66,64.84,233562.0,58.7133,58.8676,58.686,58.8494,233562.0
2022-05-04 14:55:00,64.85,64.94,64.79,64.86,248126.0,58.8585,58.9402,58.804,58.8676,248126.0
2022-05-04 15:00:00,64.86,64.93,64.7,64.78,246611.0,58.8676,58.9311,58.7223,58.7949,246611.0
2022-05-04 15:05:00,64.78,64.89,64.75,64.84,155866.0,58.7949,58.8948,58.7677,58.8494,155866.0
2022-05-04 15:10:00,64.84,64.89,64.8,64.81,166006.0,58.8494,58.8948,58.8131,58.8222,166006.0
2022-05-04 15:15:00,64.81,64.93,64.74,64.79,271687.0,58.8222,58.9311,58.7586,58.804,271687.0
2022-05-04 15:20:00,64.8,64.91,64.79,64.91,196014.0,58.8131,58.9129,58.804,58.9129,196014.0
2022-05-04 15:25:00,64.91,64.99,64.86,64.98,217989.0,58.9129,58.9855,58.8676,58.9765,217989.0
2022-05-04 15:30:00,64.99,65.12,64.95,65.07,277967.0,58.9855,59.1035,58.9492,59.0581,277967.0
2022-05-04 15:35:00,65.08,65.1,65.01,65.04,243062.0,59.0672,59.0854,59.0037,59.0309,243062.0
2022-05-04 15:40:00,65.03,65.04,64.91,65.02,343270.0,59.0218,59.0309,58.9129,59.0128,343270.0
2022-05-04 15:45:00,65.02,65.05,64.87,65.04,544718.0,59.0128,59.04,58.8766,59.0309,544718.0
2022-05-04 15:50:00,65.04,65.11,64.93,64.98,525219.0,59.0309,59.0945,58.9311,58.9765,525219.0
2022-05-04 15:55:00,64.98,65.09,64.97,65.04,895513.0,58.9765,59.0763,58.9674,59.0309,895513.0
2022-05-05 09:30:00,64.69,64.83,64.48,64.81,401808.0,58.7133,58.8403,58.5227,58.8222,401808.0
2022-05-05 09:35:00,64.82,64.97,64.82,64.87,154388.0,58.8312,58.9674,58.8312,58.8766,154388.0
2022-05-05 09:40:00,64.87,64.94,64.59,64.63,179111.0,58.8766,58.9402,58.6225,58.6588,179111.0
2022-05-05 09:45:00,64.64,64.88,64.64,64.76,137449.0,58.6679,58.8857,58.6679,58.7768,137449.0
2022-05-05 09:50:00,64.75,64.89,64.72,64.84,120510.0,58.7677,58.8948,58.7405,58.8494,120510.0
2022-05-05 09:55:00,64.84,64.91,64.7,64.79,110524.0,58.8494,58.9129,58.7223,58.804,110524.0
2022-05-05 10:00:00,64.79,64.88,64.72,64.8,109346.0,58.804,58.8857,58.7405,58.8131,109346.0
2022-05-05 10:05:00,64.79,64.91,64.67,64.73,118999.0,58.804,58.9129,58.6951,58.7496,118999.0
2022-05-05 10:10:00,64.72,64.74,64.6,64.71,139494.0,58.7405,58.7586,58.6316,58.7314,139494.0
2022-05-05 10:15:00,64.71,64.76,64.66,64.74,87494.0,58.7314,58.7768,58.686,58.7586,87494.0
2022-05-05 10:20:00,64.75,64.82,64.7,64.78,146034.0,58.7677,58.8312,58.7223,58.7949,146034.0
2022-05-05 10:25:00,64.79,64.94,64.74,64.78,120653.0,58.804,58.9402,58.7586,58.7949,120653.0
2022-05-05 10:30:00,64.78,64.98,64.76,64.98,111688.0,58.7949,58.9765,58.7768,58.9765,111688.0
2022-05-05 10:35:00,64.98,65.03,64.89,64.89,194155.0,58.9765,59.0218,58.8948,58.8948,194155.0
2022-05-05 10:40:00,64.89,64.92,64.67,64.7,158811.0,58.8948,58.922,58.6951,58.7223,158811.0
2022-05-05 10:45:00,64.71,64.72,64.43,64.52,164301.0,58.7314,58.7405,58.4773,58.559,164301.0
2022-05-05 10:50:00,64.51,64.64,64.44,64.64,134707.0,58.5499,58.6679,58.4864,58.6679,134707.0
2022-05-05 10:55:00,64.63,64.82,64.62,64.79,114642.0,58.6588,58.8312,58.6497,58.804,114642.0
2022-05-05 11:00:00,64.79,64.86,64.72,64.73,161891.0,58.804,58.8676,58.7405,58.7496,161891.0
2022-05-05 11:05:00,64.72,64.75,64.52,64.62,181804.0,58.7405,58.7677,58.559,58.6497,181804.0
2022-05-05 11:10:00,64.62,64.63,64.44,64.52,167369.0,58.6497,58.6588,58.4864,58.559,167369.0
2022-05-05 11:15:00,64.51,64.63,64.4,64.54,99309.0,58.5499,58.6588,58.4501,58.5771,99309.0
2022-05-05 11:20:00,64.55,64.59,64.48,64.55,88796.0,58.5862,58.6225,58.5227,58.5862,88796.0
2022-05-05 11:25:00,64.56,64.63,64.51,64.56,160798.0,58.5953,58.6588,58.5499,58.5953,160798.0
2022-05-05 11:30:00,64.56,64.68,64.51,64.59,135651.0,58.5953,58.7042,58.5499,58.6225,135651.0
2022-05-05 11:35:00,64.59,64.73,64.58,64.72,126832.0,58.6225,58.7496,58.6134,58.7405,126832.0
2022-05-05 11:40:00,64.72,64.74,64.65,64.66,91462.0,58.7405,58.7586,58.677,58.686,91462.0
2022-05-05 11:45:00,64.66,64.66,64.53,64.56,91989.0,58.686,58.686,58.568,58.5953,91989.0
2022-05-05 11:50:00,64.56,64.57,64.34,64.35,103774.0,58.5953,58.6043,58.3956,58.4047,103774.0
2022-05-05 11:55:00,64.36,64.44,64.35,64.36,118623.0,58.4137,58.4864,58.4047,58.4137,118623.0
2022-05-05 12:00:00,64.35,64.38,64.23,64.36,152188.0,58.4047,58.4319,58.2958,58.4137,152188.0
2022-05-05 12:05:00,64.37,64.58,64.35,64.56,128084.0,58.4228,58.6134,58.4047,58.5953,128084.0
2022-05-05 12:10:00,64.56,64.6,64.49,64.51,129026.0,58.5953,58.6316,58.5317,58.5499,129026.0
2022-05-05 12:15:00,64.5,64.62,64.48,64.59,113501.0,58.5408,58.6497,58.5227,58.6225,113501.0
2022-05-05 12:20:00,64.61,64.65,64.47,64.5,160959.0,58.6406,58.677,58.5136,58.5408,160959.0
2022-05-05 12:25:00,64.5,64.66,64.5,64.56,264119.0,58.5408,58.686,58.5408,58.5953,264119.0
2022-05-05 12:30:00,64.55,64.63,64.52,64.56,234877.0,58.5862,58.6588,58.559,58.5953,234877.0
2022-05-05 12:35:00,64.56,64.57,64.43,64.53,268505.0,58.5953,58.6043,58.4773,58.568,268505.0
2022-05-05 12:40:00,64.53,64.59,64.5,64.56,304579.0,58.568,58.6225,58.5408,58.5953,304579.0
2022-05-05 12:45:00,64.56,64.69,64.55,64.56,241103.0,58.5953,58.7133,58.5862,58.5953,241103.0
2022-05-05 12:50:00,64.57,64.72,64.55,64.7,238678.0,58.6043,58.7405,58.5862,58.7223,238678.0
2022-05-05 12:55:00,64.7,64.8,64.68,64.77,215940.0,58.7223,58.8131,58.7042,58.7859,215940.0
2022-05-05 13:00:00,64.78,64.95,64.76,64.84,258875.0,58.7949,58.9492,58.7768,58.8494,258875.0
2022-05-05 13:05:00,64.85,64.88,64.77,64.77,144028.0,58.8585,58.8857,58.7859,58.7859,144028.0
2022-05-05 13:10:00,64.78,64.85,64.72,64.73,68508.0,58.7949,58.8585,58.7405,58.7496,68508.0
2022-05-05 13:15:00,64.75,64.79,64.6,64.7,148267.0,58.7677,58.804,58.6316,58.7223,148267.0
2022-05-05 13:20:00,64.7,64.7,64.61,64.68,80600.0,58.7223,58.7223,58.6406,58.7042,80600.0
2022-05-05 13:25:00,64.68,64.71,64.6,64.71,120679.0,58.7042,58.7314,58.6316,58.7314,120679.0
2022-05-05 13:30:00,64.7,64.7,64.56,64.64,180850.0,58.7223,58.7223,58.5953,58.6679,180850.0
2022-05-05 13:35:00,64.64,64.79,64.62,64.67,112532.0,58.6679,58.804,58.6497,58.6951,112532.0
2022-05-05 13:40:00,64.68,64.8,64.64,64.68,184740.0,58.7042,58.8131,58.6679,58.7042,184740.0
2022-05-05 13:45:00,64.69,64.74,64.6,64.6,97626.0,58.7133,58.7586,58.6316,58.6316,97626.0
2022-05-05 13:50:00,64.6,64.61,64.44,64.47,163315.0,58.6316,58.6406,58.4864,58.5136,163315.0
2022-05-05 13:55:00,64.47,64.54,64.38,64.52,111775.0,58.5136,58.5771,58.4319,58.559,111775.0
2022-05-05 14:00:00,64.52,64.55,64.45,64.52,76709.0,58.559,58.5862,58.4954,58.559,76709.0
2022-05-05 14:05:00,64.52,64.65,64.51,64.64,133144.0,58.559,58.677,58.5499,58.6679,133144.0
2022-05-05 14:10:00,64.64,64.67,64.51,64.59,134001.0,58.6679,58.6951,58.5499,58.6225,134001.0
2022-05-05 14:15:00,64.59,64.76,64.59,64.75,145544.0,58.6225,58.7768,58.6225,58.7677,145544.0
2022-05-05 14:20:00,64.75,64.8,64.6,64.63,140376.0,58.7677,58.8131,58.6316,58.6588,140376.0
2022-05-05 14:25:00,64.62,64.62,64.41,64.41,154166.0,58.6497,58.6497,58.4591,58.4591,154166.0
2022-05-05 14:30:00,64.41,64.46,64.28,64.31,183204.0,58.4591,58.5045,58.3411,58.3684,183204.0
2022-05-05 14:35:00,64.31,64.4,64.25,64.39,229943.0,58.3684,58.4501,58.3139,58.441,229943.0
2022-05-05 14:40:00,64.38,64.42,64.32,64.36,127703.0,58.4319,58.4682,58.3774,58.4137,127703.0
2022-05-05 14:45:00,64.37,64.46,64.35,64.43,72577.0,58.4228,58.5045,58.4047,58.4773,72577.0
2022-05-05 14:50:00,64.43,64.58,64.41,64.43,150615.0,58.4773,58.6134,58.4591,58.4773,150615.0
2022-05-05 14:55:00,64.43,64.47,64.36,64.44,117812.0,58.4773,58.5136,58.4137,58.4864,117812.0
2022-05-05 15:00:00,64.44,64.48,64.28,64.3,111130.0,58.4864,58.5227,58.3411,58.3593,111130.0
2022-05-05 15:05:00,64.3,64.34,64.21,64.3,173111.0,58.3593,58.3956,58.2776,58.3593,173111.0
2022-05-05 15:10:00,64.3,64.35,64.16,64.17,197600.0,58.3593,58.4047,58.2322,58.2413,197600.0
2022-05-05 15:15:00,64.18,64.26,64.15,64.26,103711.0,58.2504,58.323,58.2231,58.323,103711.0
2022-05-05 15:20:00,64.25,64.26,64.15,64.2,127178.0,58.3139,58.323,58.2231,58.2685,127178.0
2022-05-05 15:25:00,64.2,64.31,64.14,64.18,197020.0,58.2685,58.3684,58.2141,58.2504,197020.0
2022-05-05 15:30:00,64.19,64.27,64.09,64.23,245859.0,58.2595,58.3321,58.1687,58.2958,245859.0
2022-05-05 15:35:00,64.24,64.39,64.22,64.29,225717.0,58.3048,58.441,58.2867,58.3502,225717.0
2022-05-05 15:40:00,64.3,64.41,64.26,64.28,259995.0,58.3593,58.4591,58.323,58.3411,259995.0
2022-05-05 15:45:00,64.29,64.36,64.01,64.05,467243.0,58.3502,58.4137,58.0961,58.1324,467243.0
2022-05-05 15:50:00,64.05,64.58,64.05,64.33,862931.0,58.1324,58.6134,58.1324,58.3865,862931.0
2022-05-05 15:55:00,64.33,64.57,64.31,64.55,1168237.0,58.3865,58.6043,58.3684,58.5862,1168237.0
2022-05-06 09:30:00,64.2,64.59,64.07,64.59,511263.0,58.2685,58.6225,58.1505,58.6225,511263.0
2022-05-06 09:35:00,64.59,64.65,64.28,64.32,261505.0,58.6225,58.677,58.3411,58.3774,261505.0
2022-05-06 09:40:00,64.32,64.49,64.15,64.28,233463.0,58.3774,58.5317,58.2231,58.3411,233463.0
2022-05-06 09:45:00,64.29,64.39,64.23,64.36,238826.0,58.3502,58.441,58.2958,58.4137,238826.0
2022-05-06 09:50:00,64.37,64.72,64.37,64.67,277557.0,58.4228,58.7405,58.4228,58.6951,277557.0
2022-05-06 09:55:00,64.68,64.7,64.47,64.51,297665.0,58.7042,58.7223,58.5136,58.5499,297665.0
2022-05-06 10:00:00,64.53,64.6,64.26,64.3,190693.0,58.568,58.6316,58.323,58.3593,190693.0
2022-05-06 10:05:00,64.29,64.41,64.18,64.27,230715.0,58.3502,58.4591,58.2504,58.3321,230715.0
2022-05-06 10:10:00,64.27,64.47,64.25,64.37,182895.0,58.3321,58.5136,58.3139,58.4228,182895.0
2022-05-06 10:15:00,64.37,64.51,64.28,64.47,233956.0,58.4228,58.5499,58.3411,58.5136,233956.0
2022-05-06 10:20:00,64.48,64.69,64.42,64.67,174580.0,58.5227,58.7133,58.4682,58.6951,174580.0
2022-05-06 10:25:00,64.68,64.77,64.63,64.66,217492.0,58.7042,58.7859,58.6588,58.686,217492.0
2022-05-06 10:30:00,64.65,64.72,64.61,64.63,154252.0,58.677,58.7405,58.6406,58.6588,154252.0
2022-05-06 10:35:00,64.64,64.66,64.5,64.53,175442.0,58.6679,58.686,58.5408,58.568,175442.0
2022-05-06 10:40:00,64.54,64.77,64.52,64.7,163649.0,58.5771,58.7859,58.559,58.7223,163649.0
2022-05-06 10:45:00,64.69,64.91,64.68,64.82,282684.0,58.7133,58.9129,58.7042,58.8312,282684.0
2022-05-06 10:50:00,64.82,64.96,64.7,64.95,234529.0,58.8312,58.9583,58.7223,58.9492,234529.0
2022-05-06 10:55:00,64.96,65.14,64.93,65.09,324495.0,58.9583,59.1217,58.9311,59.0763,324495.0
2022-05-06 11:00:00,65.09,65.14,65.04,65.13,194444.0,59.0763,59.1217,59.0309,59.1126,194444.0
2022-05-06 11:05:00,65.12,65.17,65.06,65.14,208320.0,59.1035,59.1489,59.0491,59.1217,208320.0
2022-05-06 11:10:00,65.13,65.2,65.08,65.18,240411.0,59.1126,59.1761,59.0672,59.158,240411.0
2022-05-06 11:15:00,65.19,65.24,65.14,65.15,250994.0,59.1671,59.2124,59.1217,59.1308,250994.0
2022-05-06 11:20:00,65.16,65.31,65.13,65.28,183105.0,59.1398,59.276,59.1126,59.2487,183105.0
2022-05-06 11:25:00,65.29,65.31,65.11,65.13,203090.0,59.2578,59.276,59.0945,59.1126,203090.0
2022-05-06 11:30:00,65.13,65.15,64.83,64.84,156182.0,59.1126,59.1308,58.8403,58.8494,156182.0
2022-05-06 11:35:00,64.85,64.89,64.81,64.82,88630.0,58.8585,58.8948,58.8222,58.8312,88630.0
2022-05-06 11:40:00,64.81,64.85,64.78,64.78,119356.0,58.8222,58.8585,58.7949,58.7949,119356.0
2022-05-06 11:45:00,64.77,64.8,64.68,64.8,97249.0,58.7859,58.8131,58.7042,58.8131,97249.0
2022-05-06 11:50:00,64.8,64.85,64.67,64.67,70067.0,58.8131,58.8585,58.6951,58.6951,70067.0
2022-05-06 11:55:00,64.67,64.73,64.6,64.66,56211.0,58.6951,58.7496,58.6316,58.686,56211.0
2022-05-06 12:00:00,64.65,64.72,64.62,64.71,116263.0,58.677,58.7405,58.6497,58.7314,116263.0
2022-05-06 12:05:00,64.71,64.84,64.7,64.76,109084.0,58.7314,58.8494,58.7223,58.7768,109084.0
2022-05-06 12:10:00,64.76,64.76,64.57,64.62,188398.0,58.7768,58.7768,58.6043,58.6497,188398.0
2022-05-06 12:15:00,64.62,64.66,64.56,64.56,101800.0,58.6497,58.686,58.5953,58.5953,101800.0
2022-05-06 12:20:00,64.56,64.71,64.55,64.66,125433.0,58.5953,58.7314,58.5862,58.686,125433.0
2022-05-06 12:25:00,64.67,64.71,64.53,64.62,110186.0,58.6951,58.7314,58.568,58.6497,110186.0
2022-05-06 12:30:00,64.62,64.67,64.49,64.65,155147.0,58.6497,58.6951,58.5317,58.677,155147.0
2022-05-06 12:35:00,64.66,64.66,64.46,64.53,180223.0,58.686,58.686,58.5045,58.568,180223.0
2022-05-06 12:40:00,64.54,64.68,64.52,64.64,156718.0,58.5771,58.7042,58.559,58.6679,156718.0
2022-05-06 12:45:00,64.64,64.7,64.62,64.67,77570.0,58.6679,58.7223,58.6497,58.6951,77570.0
2022-05-06 12:50:00,64.67,64.7,64.56,64.69,104725.0,58.6951,58.7223,58.5953,58.7133,104725.0
2022-05-06 12:55:00,64.69,64.75,64.64,64.65,173259.0,58.7133,58.7677,58.6679,58.677,173259.0
2022-05-06 13:00:00,64.66,64.77,64.61,64.75,95593.0,58.686,58.7859,58.6406,58.7677,95593.0
2022-05-06 13:05:00,64.75,64.75,64.63,64.66,115088.0,58.7677,58.7677,58.6588,58.686,115088.0
2022-05-06 13:10:00,64.66,64.69,64.63,64.67,190912.0,58.686,58.7133,58.6588,58.6951,190912.0
2022-05-06 13:15:00,64.67,64.69,64.47,64.48,155835.0,58.6951,58.7133,58.5136,58.5227,155835.0
2022-05-06 13:20:00,64.47,64.57,64.44,64.52,104396.0,58.5136,58.6043,58.4864,58.559,104396.0
2022-05-06 13:25:00,64.51,64.6,64.47,64.56,128987.0,58.5499,58.6316,58.5136,58.5953,128987.0
2022-05-06 13:30:00,64.56,64.66,64.55,64.59,148448.0,58.5953,58.686,58.5862,58.6225,148448.0
2022-05-06 13:35:00,64.59,64.64,64.46,64.52,147297.0,58.6225,58.6679,58.5045,58.559,147297.0
2022-05-06 13:40:00,64.52,64.6,64.48,64.55,213889.0,58.559,58.6316,58.5227,58.5862,213889.0
2022-05-06 13:45:00,64.55,64.57,64.45,64.49,131517.0,58.5862,58.6043,58.4954,58.5317,131517.0
2022-05-06 13:50:00,64.5,64.5,64.42,64.47,121420.0,58.5408,58.5408,58.4682,58.5136,121420.0
2022-05-06 13:55:00,64.47,64.51,64.44,64.48,69082.0,58.5136,58.5499,58.4864,58.5227,69082.0
2022-05-06 14:00:00,64.47,64.53,64.44,64.46,107707.0,58.5136,58.568,58.4864,58.5045,107707.0
2022-05-06 14:05:00,64.45,64.46,64.27,64.28,104886.0,58.4954,58.5045,58.3321,58.3411,104886.0
2022-05-06 14:10:00,64.28,64.35,64.26,64.31,160923.0,58.3411,58.4047,58.323,58.3684,160923.0
2022-05-06 14:15:00,64.32,64.4,64.31,64.34,192693.0,58.3774,58.4501,58.3684,58.3956,192693.0
2022-05-06 14:20:00,64.34,64.34,64.21,64.24,105945.0,58.3956,58.3956,58.2776,58.3048,105945.0
2022-05-06 14:25:00,64.24,64.24,64.16,64.19,99099.0,58.3048,58.3048,58.2322,58.2595,99099.0
2022-05-06 14:30:00,64.18,64.22,64.11,64.15,105983.0,58.2504,58.2867,58.1868,58.2231,105983.0
2022-05-06 14:35:00,64.16,64.18,64.11,64.14,84508.0,58.2322,58.2504,58.1868,58.2141,84508.0
2022-05-06 14:40:00,64.15,64.23,64.15,64.15,136057.0,58.2231,58.2958,58.2231,58.2231,136057.0
2022-05-06 14:45:00,64.15,64.3,64.13,64.26,124139.0,58.2231,58.3593,58.205,58.323,124139.0
2022-05-06 14:50:00,64.26,64.44,64.26,64.41,151244.0,58.323,58.4864,58.323,58.4591,151244.0
2022-05-06 14:55:00,64.41,64.46,64.33,64.34,119310.0,58.4591,58.5045,58.3865,58.3956,119310.0
2022-05-06 15:00:00,64.33,64.41,64.28,64.36,146436.0,58.3865,58.4591,58.3411,58.4137,146436.0
2022-05-06 15:05:00,64.35,64.38,64.15,64.2,176798.0,58.4047,58.4319,58.2231,58.2685,176798.0
2022-05-06 15:10:00,64.2,64.31,64.2,64.22,178834.0,58.2685,58.3684,58.2685,58.2867,178834.0
2022-05-06 15:15:00,64.22,64.25,64.14,64.25,210584.0,58.2867,58.3139,58.2141,58.3139,210584.0
2022-05-06 15:20:00,64.24,64.24,64.13,64.15,158532.0,58.3048,58.3048,58.205,58.2231,158532.0
2022-05-06 15:25:00,64.15,64.3,64.12,64.28,166438.0,58.2231,58.3593,58.1959,58.3411,166438.0
2022-05-06 15:30:00,64.28,64.48,64.27,64.47,215490.0,58.3411,58.5227,58.3321,58.5136,215490.0
2022-05-06 15:35:00,64.46,64.8,64.46,64.78,326389.0,58.5045,58.8131,58.5045,58.7949,326389.0
2022-05-06 15:40:00,64.78,64.8,64.71,64.73,365169.0,58.7949,58.8131,58.7314,58.7496,365169.0
2022-05-06 15:45:00,64.74,64.93,64.69,64.88,377275.0,58.7586,58.9311,58.7133,58.8857,377275.0
2022-05-06 15:50:00,64.88,64.94,64.75,64.76,501248.0,58.8857,58.9402,58.7677,58.7768,501248.0
2022-05-06 15:55:00,64.75,64.79,64.68,64.76,770749.0,58.7677,58.804,58.7042,58.7768,770749.0
2022-05-09 09:30:00,64.47,64.67,64.17,64.22,565109.0,58.5136,58.6951,58.2413,58.2867,565109.0
2022-05-09 09:35:00,64.22,64.42,64.04,64.35,253419.0,58.2867,58.4682,58.1233,58.4047,253419.0
2022-05-09 09:40:00,64.34,64.5,64.14,64.48,179512.0,58.3956,58.5408,58.2141,58.5227,179512.0
2022-05-09 09:45:00,64.48,64.49,64.25,64.31,218546.0,58.5227,58.5317,58.3139,58.3684,218546.0
2022-05-09 09:50:00,64.31,64.58,64.27,64.55,213232.0,58.3684,58.6134,58.3321,58.5862,213232.0
2022-05-09 09:55:00,64.55,64.65,64.51,64.65,149382.0,58.5862,58.677,58.5499,58.677,149382.0
2022-05-09 10:00:00,64.65,64.7,64.57,64.59,181881.0,58.677,58.7223,58.6043,58.6225,181881.0
2022-05-09 10:05:00,64.59,64.68,64.41,64.5,151342.0,58.6225,58.7042,58.4591,58.5408,151342.0
2022-05-09 10:10:00,64.51,64.78,64.48,64.68,202955.0,58.5499,58.7949,58.5227,58.7042,202955.0
2022-05-09 10:15:00,64.68,64.76,64.57,64.59,173742.0,58.7042,58.7768,58.6043,58.6225,173742.0
2022-05-09 10:20:00,64.59,64.66,64.5,64.5,186613.0,58.6225,58.686,58.5408,58.5408,186613.0
2022-05-09 10:25:00,64.5,64.78,64.48,64.65,206968.0,58.5408,58.7949,58.5227,58.677,206968.0
2022-05-09 10:30:00,64.64,64.88,64.58,64.85,213864.0,58.6679,58.8857,58.6134,58.8585,213864.0
2022-05-09 10:35:00,64.86,64.88,64.65,64.66,126780.0,58.8676,58.8857,58.677,58.686,126780.0
2022-05-09 10:40:00,64.65,64.77,64.63,64.72,156246.0,58.677,58.7859,58.6588,58.7405,156246.0
2022-05-09 10:45:00,64.75,64.78,64.65,64.67,193818.0,58.7677,58.7949,58.677,58.6951,193818.0
2022-05-09 10:50:00,64.67,64.75,64.57,64.58,212285.0,58.6951,58.7677,58.6043,58.6134,212285.0
2022-05-09 10:55:00,64.58,64.63,64.43,64.45,199786.0,58.6134,58.6588,58.4773,58.4954,199786.0
2022-05-09 11:00:00,64.44,64.57,64.41,64.49,154154.0,58.4864,58.6043,58.4591,58.5317,154154.0
2022-05-09 11:05:00,64.48,64.65,64.41,64.61,132181.0,58.5227,58.677,58.4591,58.6406,132181.0
2022-05-09 11:10:00,64.62,64.67,64.54,64.63,94572.0,58.6497,58.6951,58.5771,58.6588,94572.0
2022-05-09 11:15:00,64.63,64.7,64.57,64.63,120317.0,58.6588,58.7223,58.6043,58.6588,120317.0
2022-05-09 11:20:00,64.63,64.7,64.61,64.64,151794.0,58.6588,58.7223,58.6406,58.6679,151794.0
2022-05-09 11:25:00,64.64,64.65,64.51,64.52,62528.0,58.6679,58.677,58.5499,58.559,62528.0
2022-05-09 11:30:00,64.52,64.54,64.47,64.52,114915.0,58.559,58.5771,58.5136,58.559,114915.0
2022-05-09 11:35:00,64.53,64.73,64.53,64.7,83226.0,58.568,58.7496,58.568,58.7223,83226.0
2022-05-09 11:40:00,64.69,64.72,64.61,64.65,144883.0,58.7133,58.7405,58.6406,58.677,144883.0
2022-05-09 11:45:00,64.65,64.73,64.63,64.72,116349.0,58.677,58.7496,58.6588,58.7405,116349.0
2022-05-09 11:50:00,64.72,64.78,64.69,64.7,134491.0,58.7405,58.7949,58.7133,58.7223,134491.0
2022-05-09 11:55:00,64.7,64.7,64.6,64.69,72277.0,58.7223,58.7223,58.6316,58.7133,72277.0
2022-05-09 12:00:00,64.69,64.69,64.5,64.51,87252.0,58.7133,58.7133,58.5408,58.5499,87252.0
2022-05-09 12:05:00,64.51,64.63,64.48,64.56,112768.0,58.5499,58.6588,58.5227,58.5953,112768.0
2022-05-09 12:10:00,64.58,64.66,64.57,64.65,60675.0,58.6134,58.686,58.6043,58.677,60675.0
2022-05-09 12:15:00,64.64,64.71,64.64,64.66,80705.0,58.6679,58.7314,58.6679,58.686,80705.0
2022-05-09 12:20:00,64.65,64.67,64.54,64.63,112696.0,58.677,58.6951,58.5771,58.6588,112696.0
2022-05-09 12:25:00,64.63,64.64,64.49,64.6,132927.0,58.6588,58.6679,58.5317,58.6316,132927.0
2022-05-09 12:30:00,64.6,64.74,64.54,64.7,120585.0,58.6316,58.7586,58.5771,58.7223,120585.0
2022-05-09 12:35:00,64.71,64.73,64.64,64.72,230037.0,58.7314,58.7496,58.6679,58.7405,230037.0
2022-05-09 12:40:00,64.71,64.81,64.71,64.79,117643.0,58.7314,58.8222,58.7314,58.804,117643.0
2022-05-09 12:45:00,64.78,64.82,64.71,64.73,98243.0,58.7949,58.8312,58.7314,58.7496,98243.0
2022-05-09 12:50:00,64.73,64.78,64.69,64.78,128531.0,58.7496,58.7949,58.7133,58.7949,128531.0
2022-05-09 12:55:00,64.77,64.87,64.77,64.81,267902.0,58.7859,58.8766,58.7859,58.8222,267902.0
2022-05-09 13:00:00,64.81,64.87,64.78,64.84,114681.0,58.8222,58.8766,58.7949,58.8494,114681.0
2022-05-09 13:05:00,64.84,64.94,64.83,64.92,99003.0,58.8494,58.9402,58.8403,58.922,99003.0
2022-05-09 13:10:00,64.92,65.02,64.89,64.98,134903.0,58.922,59.0128,58.8948,58.9765,134903.0
2022-05-09 13:15:00,64.99,65.07,64.98,65.03,161618.0,58.9855,59.0581,58.9765,59.0218,161618.0
2022-05-09 13:20:00,65.03,65.08,64.96,64.99,155203.0,59.0218,59.0672,58.9583,58.9855,155203.0
2022-05-09 13:25:00,64.99,65.13,64.99,65.11,138250.0,58.9855,59.1126,58.9855,59.0945,138250.0
2022-05-09 13:30:00,65.12,65.16,64.96,64.99,155491.0,59.1035,59.1398,58.9583,58.9855,155491.0
2022-05-09 13:35:00,64.99,65.03,64.95,65.02,117762.0,58.9855,59.0218,58.9492,59.0128,117762.0
2022-05-09 13:40:00,65.02,65.21,65.02,65.2,106518.0,59.0128,59.1852,59.0128,59.1761,106518.0
2022-05-09 13:45:00,65.21,65.32,65.2,65.23,110874.0,59.1852,59.2851,59.1761,59.2034,110874.0
2022-05-09 13:50:00,65.23,65.25,65.04,65.1,101912.0,59.2034,59.2215,59.0309,59.0854,101912.0
2022-05-09 13:55:00,65.1,65.21,65.08,65.19,96994.0,59.0854,59.1852,59.0672,59.1671,96994.0
2022-05-09 14:00:00,65.18,65.36,65.17,65.34,121120.0,59.158,59.3214,59.1489,59.3032,121120.0
2022-05-09 14:05:00,65.34,65.37,65.18,65.23,256521.0,59.3032,59.3304,59.158,59.2034,256521.0
2022-05-09 14:10:00,65.22,65.3,65.16,65.17,133515.0,59.1943,59.2669,59.1398,59.1489,133515.0
2022-05-09 14:15:00,65.17,65.23,65.15,65.2,159992.0,59.1489,59.2034,59.1308,59.1761,159992.0
2022-05-09 14:20:00,65.2,65.2,64.96,64.97,135818.0,59.1761,59.1761,58.9583,58.9674,135818.0
2022-05-09 14:25:00,64.96,65.03,64.87,65.0,217422.0,58.9583,59.0218,58.8766,58.9946,217422.0
2022-05-09 14:30:00,65.0,65.01,64.82,64.92,162948.0,58.9946,59.0037,58.8312,58.922,162948.0
2022-05-09 14:35:00,64.94,65.06,64.93,65.02,161204.0,58.9402,59.0491,58.9311,59.0128,161204.0
2022-05-09 14:40:00,65.02,65.03,64.91,64.98,113602.0,59.0128,59.0218,58.9129,58.9765,113602.0
2022-05-09 14:45:00,64.98,65.03,64.85,64.87,104865.0,58.9765,59.0218,58.8585,58.8766,104865.0
2022-05-09 14:50:00,64.86,64.95,64.81,64.92,139356.0,58.8676,58.9492,58.8222,58.922,139356.0
2022-05-09 14:55:00,64.93,64.99,64.85,64.88,258596.0,58.9311,58.9855,58.8585,58.8857,258596.0
2022-05-09 15:00:00,64.88,64.97,64.81,64.84,345448.0,58.8857,58.9674,58.8222,58.8494,345448.0
2022-05-09 15:05:00,64.84,64.97,64.77,64.84,354763.0,58.8494,58.9674,58.7859,58.8494,354763.0
2022-05-09 15:10:00,64.84,65.13,64.82,65.12,272085.0,58.8494,59.1126,58.8312,59.1035,272085.0
2022-05-09 15:15:00,65.12,65.14,64.95,65.0,211118.0,59.1035,59.1217,58.9492,58.9946,211118.0
2022-05-09 15:20:00,65.0,65.0,64.84,64.84,137317.0,58.9946,58.9946,58.8494,58.8494,137317.0
2022-05-09 15:25:00,64.83,64.85,64.73,64.81,199518.0,58.8403,58.8585,58.7496,58.8222,199518.0
2022-05-09 15:30:00,64.8,64.85,64.7,64.8,243792.0,58.8131,58.8585,58.7223,58.8131,243792.0
2022-05-09 15:35:00,64.81,64.85,64.75,64.78,199627.0,58.8222,58.8585,58.7677,58.7949,199627.0
2022-05-09 15:40:00,64.77,64.79,64.71,64.75,267373.0,58.7859,58.804,58.7314,58.7677,267373.0
2022-05-09 15:45:00,64.75,64.78,64.64,64.69,494569.0,58.7677,58.7949,58.6679,58.7133,494569.0
2022-05-09 15:50:00,64.7,64.72,64.41,64.53,669112.0,58.7223,58.7405,58.4591,58.568,669112.0
2022-05-09 15:55:00,64.52,64.68,64.51,64.61,833209.0,58.559,58.7042,58.5499,58.6406,833209.0
2022-05-10 09:30:00,64.5,65.21,64.5,65.07,599791.0,58.5408,59.1852,58.5408,59.0581,599791.0
2022-05-10 09:35:00,65.06,65.32,65.06,65.17,279826.0,59.0491,59.2851,59.0491,59.1489,279826.0
2022-05-10 09:40:00,65.18,65.23,64.99,65.23,213028.0,59.158,59.2034,58.9855,59.2034,213028.0
2022-05-10 09:45:00,65.24,65.32,65.08,65.17,209397.0,59.2124,59.2851,59.0672,59.1489,209397.0
2022-05-10 09:50:00,65.16,65.2,64.92,64.92,210392.0,59.1398,59.1761,58.922,58.922,210392.0
2022-05-10 09:55:00,64.92,65.18,64.79,65.13,239951.0,58.922,59.158,58.804,59.1126,239951.0
2022-05-10 10:00:00,65.12,65.2,64.89,64.95,167586.0,59.1035,59.1761,58.8948,58.9492,167586.0
2022-05-10 10:05:00,64.95,64.95,64.54,64.64,250395.0,58.9492,58.9492,58.5771,58.6679,250395.0
2022-05-10 10:10:00,64.64,64.7,64.51,64.58,175795.0,58.6679,58.7223,58.5499,58.6134,175795.0
2022-05-10 10:15:00,64.58,64.71,64.54,64.57,150895.0,58.6134,58.7314,58.5771,58.6043,150895.0
2022-05-10 10:20:00,64.57,64.64,64.48,64.54,145924.0,58.6043,58.6679,58.5227,58.5771,145924.0
2022-05-10 10:25:00,64.54,64.64,64.5,64.62,178083.0,58.5771,58.6679,58.5408,58.6497,178083.0
2022-05-10 10:30:00,64.62,64.84,64.56,64.8,235574.0,58.6497,58.8494,58.5953,58.8131,235574.0
2022-05-10 10:35:00,64.81,64.82,64.68,64.76,137288.0,58.8222,58.8312,58.7042,58.7768,137288.0
2022-05-10 10:40:00,64.77,64.82,64.67,64.81,163790.0,58.7859,58.8312,58.6951,58.8222,163790.0
2022-05-10 10:45:00,64.81,64.89,64.77,64.8,181572.0,58.8222,58.8948,58.7859,58.8131,181572.0
2022-05-10 10:50:00,64.81,64.88,64.7,64.82,174269.0,58.8222,58.8857,58.7223,58.8312,174269.0
2022-05-10 10:55:00,64.83,64.92,64.79,64.88,121119.0,58.8403,58.922,58.804,58.8857,121119.0
2022-05-10 11:00:00,64.89,65.01,64.83,64.92,170020.0,58.8948,59.0037,58.8403,58.922,170020.0
2022-05-10 11:05:00,64.92,64.93,64.72,64.78,138479.0,58.922,58.9311,58.7405,58.7949,138479.0
2022-05-10 11:10:00,64.77,64.81,64.62,64.63,155600.0,58.7859,58.8222,58.6497,58.6588,155600.0
2022-05-10 11:15:00,64.62,64.77,64.46,64.76,135786.0,58.6497,58.7859,58.5045,58.7768,135786.0
2022-05-10 11:20:00,64.77,64.81,64.67,64.69,121959.0,58.7859,58.8222,58.6951,58.7133,121959.0
2022-05-10 11:25:00,64.7,64.71,64.54,64.69,183313.0,58.7223,58.7314,58.5771,58.7133,183313.0
2022-05-10 11:30:00,64.67,64.68,64.47,64.61,168311.0,58.6951,58.7042,58.5136,58.6406,168311.0
2022-05-10 11:35:00,64.6,64.77,64.6,64.73,128933.0,58.6316,58.7859,58.6316,58.7496,128933.0
2022-05-10 11:40:00,64.72,64.8,64.71,64.77,157947.0,58.7405,58.8131,58.7314,58.7859,157947.0
2022-05-10 11:45:00,64.77,64.78,64.66,64.71,154167.0,58.7859,58.7949,58.686,58.7314,154167.0
2022-05-10 11:50:00,64.7,64.72,64.52,64.58,119263.0,58.7223,58.7405,58.559,58.6134,119263.0
2022-05-10 11:55:00,64.58,64.63,64.46,64.59,112078.0,58.6134,58.6588,58.5045,58.6225,112078.0
2022-05-10 12:00:00,64.58,64.66,64.54,64.65,100586.0,58.6134,58.686,58.5771,58.677,100586.0
2022-05-10 12:05:00,64.66,64.67,64.39,64.43,252643.0,58.686,58.6951,58.441,58.4773,252643.0
2022-05-10 12:10:00,64.43,64.53,64.42,64.47,89915.0,58.4773,58.568,58.4682,58.5136,89915.0
2022-05-10 12:15:00,64.47,64.53,64.33,64.37,130066.0,58.5136,58.568,58.3865,58.4228,130066.0
2022-05-10 12:20:00,64.36,64.42,64.3,64.33,129697.0,58.4137,58.4682,58.3593,58.3865,129697.0
2022-05-10 12:25:00,64.33,64.39,64.27,64.31,86650.0,58.3865,58.441,58.3321,58.3684,86650.0
2022-05-10 12:30:00,64.3,64.35,64.16,64.17,126739.0,58.3593,58.4047,58.2322,58.2413,126739.0
2022-05-10 12:35:00,64.15,64.29,64.12,64.27,106644.0,58.2231,58.3502,58.1959,58.3321,106644.0
2022-05-10 12:40:00,64.25,64.31,64.22,64.28,91636.0,58.3139,58.3684,58.2867,58.3411,91636.0
2022-05-10 12:45:00,64.29,64.36,64.24,64.31,140873.0,58.3502,58.4137,58.3048,58.3684,140873.0
2022-05-10 12:50:00,64.31,64.33,64.22,64.3,98161.0,58.3684,58.3865,58.2867,58.3593,98161.0
2022-05-10 12:55:00,64.29,64.41,64.28,64.35,82239.0,58.3502,58.4591,58.3411,58.4047,82239.0
2022-05-10 13:00:00,64.34,64.57,64.33,64.5,116598.0,58.3956,58.6043,58.3865,58.5408,116598.0
2022-05-10 13:05:00,64.5,64.56,64.46,64.49,103219.0,58.5408,58.5953,58.5045,58.5317,103219.0
2022-05-10 13:10:00,64.49,64.51,64.37,64.43,100687.0,58.5317,58.5499,58.4228,58.4773,100687.0
2022-05-10 13:15:00,64.43,64.48,64.35,64.39,97556.0,58.4773,58.5227,58.4047,58.441,97556.0
2022-05-10 13:20:00,64.4,64.49,64.35,64.42,95294.0,58.4501,58.5317,58.4047,58.4682,95294.0
2022-05-10 13:25:00,64.43,64.46,64.38,64.4,81715.0,58.4773,58.5045,58.4319,58.4501,81715.0
2022-05-10 13:30:00,64.41,64.45,64.35,64.43,80556.0,58.4591,58.4954,58.4047,58.4773,80556.0
2022-05-10 13:35:00,64.43,64.53,64.43,64.53,146303.0,58.4773,58.568,58.4773,58.568,146303.0
2022-05-10 13:40:00,64.53,64.64,64.5,64.62,93197.0,58.568,58.6679,58.5408,58.6497,93197.0
2022-05-10 13:45:00,64.61,64.68,64.59,64.63,116153.0,58.6406,58.7042,58.6225,58.6588,116153.0
2022-05-10 13:50:00,64.63,64.68,64.6,64.62,131559.0,58.6588,58.7042,58.6316,58.6497,131559.0
2022-05-10 13:55:00,64.63,64.69,64.57,64.67,132478.0,58.6588,58.7133,58.6043,58.6951,132478.0
2022-05-10 14:00:00,64.67,64.77,64.65,64.76,107323.0,58.6951,58.7859,58.677,58.7768,107323.0
2022-05-10 14:05:00,64.76,64.76,64.64,64.64,97901.0,58.7768,58.7768,58.6679,58.6679,97901.0
2022-05-10 14:10:00,64.64,64.7,64.57,64.69,112640.0,58.6679,58.7223,58.6043,58.7133,112640.0
2022-05-10 14:15:00,64.67,64.7,64.46,64.59,139689.0,58.6951,58.7223,58.5045,58.6225,139689.0
2022-05-10 14:20:00,64.6,64.61,64.46,64.47,103248.0,58.6316,58.6406,58.5045,58.5136,103248.0
2022-05-10 14:25:00,64.48,64.49,64.31,64.33,105283.0,58.5227,58.5317,58.3684,58.3865,105283.0
2022-05-10 14:30:00,64.34,64.39,64.3,64.36,110263.0,58.3956,58.441,58.3593,58.4137,110263.0
2022-05-10 14:35:00,64.36,64.45,64.21,64.21,175721.0,58.4137,58.4954,58.2776,58.2776,175721.0
2022-05-10 14:40:00,64.2,64.36,64.17,64.33,173716.0,58.2685,58.4137,58.2413,58.3865,173716.0
2022-05-10 14:45:00,64.33,64.34,64.16,64.21,164765.0,58.3865,58.3956,58.2322,58.2776,164765.0
2022-05-10 14:50:00,64.2,64.25,64.12,64.17,155794.0,58.2685,58.3139,58.1959,58.2413,155794.0
2022-05-10 14:55:00,64.17,64.2,64.08,64.15,207916.0,58.2413,58.2685,58.1596,58.2231,207916.0
2022-05-10 15:00:00,64.15,64.28,64.12,64.15,224730.0,58.2231,58.3411,58.1959,58.2231,224730.0
2022-05-10 15:05:00,64.16,64.27,64.14,64.17,210883.0,58.2322,58.3321,58.2141,58.2413,210883.0
2022-05-10 15:10:00,64.17,64.26,64.14,64.15,181739.0,58.2413,58.323,58.2141,58.2231,181739.0
2022-05-10 15:15:00,64.16,64.27,64.13,64.19,353163.0,58.2322,58.3321,58.205,58.2595,353163.0
2022-05-10 15:20:00,64.18,64.2,63.98,64.01,278411.0,58.2504,58.2685,58.0689,58.0961,278411.0
2022-05-10 15:25:00,64.02,64.05,63.92,63.94,223014.0,58.1052,58.1324,58.0144,58.0326,223014.0
2022-05-10 15:30:00,63.94,64.0,63.9,63.97,281599.0,58.0326,58.087,57.9962,58.0598,281599.0
2022-05-10 15:35:00,63.96,63.99,63.86,63.94,241029.0,58.0507,58.0779,57.9599,58.0326,241029.0
2022-05-10 15:40:00,63.93,63.99,63.87,63.95,268921.0,58.0235,58.0779,57.969,58.0416,268921.0
2022-05-10 15:45:00,63.95,64.13,63.93,64.05,530807.0,58.0416,58.205,58.0235,58.1324,530807.0
2022-05-10 15:50:00,64.04,64.05,63.94,64.01,774912.0,58.1233,58.1324,58.0326,58.0961,774912.0
2022-05-10 15:55:00,64.0,64.08,63.85,64.01,1213956.0,58.087,58.1596,57.9509,58.0961,1213956.0
2022-05-11 09:30:00,64.33,64.37,63.99,64.01,462631.0,58.3865,58.4228,58.0779,58.0961,462631.0
2022-05-11 09:35:00,64.01,64.2,63.96,64.06,261682.0,58.0961,58.2685,58.0507,58.1415,261682.0
2022-05-11 09:40:00,64.06,64.22,63.96,64.22,249264.0,58.1415,58.2867,58.0507,58.2867,249264.0
2022-05-11 09:45:00,64.23,64.39,64.1,64.25,436941.0,58.2958,58.441,58.1778,58.3139,436941.0
2022-05-11 09:50:00,64.25,64.34,64.15,64.3,307838.0,58.3139,58.3956,58.2231,58.3593,307838.0
2022-05-11 09:55:00,64.29,64.3,64.1,64.25,294544.0,58.3502,58.3593,58.1778,58.3139,294544.0
2022-05-11 10:00:00,64.24,64.37,64.21,64.26,480993.0,58.3048,58.4228,58.2776,58.323,480993.0
2022-05-11 10:05:00,64.26,64.31,64.13,64.17,262337.0,58.323,58.3684,58.205,58.2413,262337.0
2022-05-11 10:10:00,64.18,64.22,64.08,64.12,235233.0,58.2504,58.2867,58.1596,58.1959,235233.0
2022-05-11 10:15:00,64.11,64.21,64.07,64.11,270953.0,58.1868,58.2776,58.1505,58.1868,270953.0
2022-05-11 10:20:00,64.11,64.39,64.11,64.36,469650.0,58.1868,58.441,58.1868,58.4137,469650.0
2022-05-11 10:25:00,64.36,64.4,64.22,64.36,207962.0,58.4137,58.4501,58.2867,58.4137,207962.0
2022-05-11 10:30:00,64.35,64.38,64.25,64.3,167349.0,58.4047,58.4319,58.3139,58.3593,167349.0
2022-05-11 10:35:00,64.3,64.45,64.26,64.39,273136.0,58.3593,58.4954,58.323,58.441,273136.0
2022-05-11 10:40:00,64.39,64.58,64.35,64.55,305221.0,58.441,58.6134,58.4047,58.5862,305221.0
2022-05-11 10:45:00,64.55,64.59,64.47,64.55,316820.0,58.5862,58.6225,58.5136,58.5862,316820.0
2022-05-11 10:50:00,64.54,64.54,64.46,64.48,150315.0,58.5771,58.5771,58.5045,58.5227,150315.0
2022-05-11 10:55:00,64.47,64.53,64.44,64.52,186098.0,58.5136,58.568,58.4864,58.559,186098.0
2022-05-11 11:00:00,64.52,64.59,64.45,64.58,185390.0,58.559,58.6225,58.4954,58.6134,185390.0
2022-05-11 11:05:00,64.59,64.73,64.58,64.72,94520.0,58.6225,58.7496,58.6134,58.7405,94520.0
2022-05-11 11:10:00,64.72,64.85,64.71,64.81,156092.0,58.7405,58.8585,58.7314,58.8222,156092.0
2022-05-11 11:15:00,64.82,64.92,64.76,64.92,167283.0,58.8312,58.922,58.7768,58.922,167283.0
2022-05-11 11:20:00,64.92,65.06,64.92,65.03,160677.0,58.922,59.0491,58.922,59.0218,160677.0
2022-05-11 11:25:00,65.03,65.04,64.86,64.93,145853.0,59.0218,59.0309,58.8676,58.9311,145853.0
2022-05-11 11:30:00,64.93,65.06,64.9,64.98,85099.0,58.9311,59.0491,58.9039,58.9765,85099.0
2022-05-11 11:35:00,64.98,65.14,64.97,65.13,216964.0,58.9765,59.1217,58.9674,59.1126,216964.0
2022-05-11 11:40:00,65.13,65.2,65.1,65.13,130485.0,59.1126,59.1761,59.0854,59.1126,130485.0
2022-05-11 11:45:00,65.13,65.14,65.0,65.03,100343.0,59.1126,59.1217,58.9946,59.0218,100343.0
2022-05-11 11:50:00,65.03,65.1,64.99,65.01,106415.0,59.0218,59.0854,58.9855,59.0037,106415.0
2022-05-11 11:55:00,65.02,65.02,64.93,64.95,95553.0,59.0128,59.0128,58.9311,58.9492,95553.0
2022-05-11 12:00:00,64.95,64.96,64.82,64.85,70491.0,58.9492,58.9583,58.8312,58.8585,70491.0
2022-05-11 12:05:00,64.86,65.01,64.85,64.93,108486.0,58.8676,59.0037,58.8585,58.9311,108486.0
2022-05-11 12:10:00,64.92,65.01,64.87,64.99,91169.0,58.922,59.0037,58.8766,58.9855,91169.0
2022-05-11 12:15:00,64.99,64.99,64.87,64.88,92472.0,58.9855,58.9855,58.8766,58.8857,92472.0
2022-05-11 12:20:00,64.88,64.95,64.87,64.92,131547.0,58.8857,58.9492,58.8766,58.922,131547.0
2022-05-11 12:25:00,64.92,64.99,64.71,64.73,153042.0,58.922,58.9855,58.7314,58.7496,153042.0
2022-05-11 12:30:00,64.72,64.73,64.65,64.68,75083.0,58.7405,58.7496,58.677,58.7042,75083.0
2022-05-11 12:35:00,64.68,64.87,64.68,64.84,140172.0,58.7042,58.8766,58.7042,58.8494,140172.0
2022-05-11 12:40:00,64.83,64.88,64.76,64.79,125259.0,58.8403,58.8857,58.7768,58.804,125259.0
2022-05-11 12:45:00,64.79,64.92,64.77,64.91,203437.0,58.804,58.922,58.7859,58.9129,203437.0
2022-05-11 12:50:00,64.9,64.91,64.69,64.71,102135.0,58.9039,58.9129,58.7133,58.7314,102135.0
2022-05-11 12:55:00,64.71,64.77,64.69,64.7,194581.0,58.7314,58.7859,58.7133,58.7223,194581.0
2022-05-11 13:00:00,64.7,64.71,64.6,64.62,128449.0,58.7223,58.7314,58.6316,58.6497,128449.0
2022-05-11 13:05:00,64.62,64.65,64.54,64.57,104714.0,58.6497,58.677,58.5771,58.6043,104714.0
2022-05-11 13:10:00,64.58,64.72,64.57,64.7,71280.0,58.6134,58.7405,58.6043,58.7223,71280.0
2022-05-11 13:15:00,64.7,64.77,64.66,64.67,86126.0,58.7223,58.7859,58.686,58.6951,86126.0
2022-05-11 13:20:00,64.67,64.79,64.61,64.76,101245.0,58.6951,58.804,58.6406,58.7768,101245.0
2022-05-11 13:25:00,64.77,64.78,64.65,64.67,106547.0,58.7859,58.7949,58.677,58.6951,106547.0
2022-05-11 13:30:00,64.66,64.77,64.59,64.75,90603.0,58.686,58.7859,58.6225,58.7677,90603.0
2022-05-11 13:35:00,64.75,64.8,64.69,64.72,79527.0,58.7677,58.8131,58.7133,58.7405,79527.0
2022-05-11 13:40:00,64.72,64.75,64.62,64.64,59585.0,58.7405,58.7677,58.6497,58.6679,59585.0
2022-05-11 13:45:00,64.63,64.66,64.5,64.58,77158.0,58.6588,58.686,58.5408,58.6134,77158.0
2022-05-11 13:50:00,64.58,64.62,64.5,64.53,111614.0,58.6134,58.6497,58.5408,58.568,111614.0
2022-05-11 13:55:00,64.53,64.55,64.42,64.48,63933.0,58.568,58.5862,58.4682,58.5227,63933.0
2022-05-11 14:00:00,64.48,64.57,64.42,64.48,202526.0,58.5227,58.6043,58.4682,58.5227,202526.0
2022-05-11 14:05:00,64.48,64.54,64.41,64.53,150516.0,58.5227,58.5771,58.4591,58.568,150516.0
2022-05-11 14:10:00,64.53,64.65,64.49,64.64,103064.0,58.568,58.677,58.5317,58.6679,103064.0
2022-05-11 14:15:00,64.64,64.73,64.61,64.72,111887.0,58.6679,58.7496,58.6406,58.7405,111887.0
2022-05-11 14:20:00,64.71,64.76,64.61,64.71,163100.0,58.7314,58.7768,58.6406,58.7314,163100.0
2022-05-11 14:25:00,64.72,64.82,64.59,64.63,142440.0,58.7405,58.8312,58.6225,58.6588,142440.0
2022-05-11 14:30:00,64.64,64.75,64.58,64.74,141843.0,58.6679,58.7677,58.6134,58.7586,141843.0
2022-05-11 14:35:00,64.73,64.81,64.66,64.72,104709.0,58.7496,58.8222,58.686,58.7405,104709.0
2022-05-11 14:40:00,64.72,64.82,64.7,64.8,148759.0,58.7405,58.8312,58.7223,58.8131,148759.0
2022-05-11 14:45:00,64.81,64.82,64.73,64.77,110166.0,58.8222,58.8312,58.7496,58.7859,110166.0
2022-05-11 14:50:00,64.78,64.79,64.62,64.65,115805.0,58.7949,58.804,58.6497,58.677,115805.0
2022-05-11 14:55:00,64.65,64.71,64.57,64.59,95187.0,58.677,58.7314,58.6043,58.6225,95187.0
2022-05-11 15:00:00,64.59,64.63,64.53,64.57,134611.0,58.6225,58.6588,58.568,58.6043,134611.0
2022-05-11 15:05:00,64.56,64.65,64.5,64.64,142476.0,58.5953,58.677,58.5408,58.6679,142476.0
2022-05-11 15:10:00,64.63,64.66,64.5,64.54,166041.0,58.6588,58.686,58.5408,58.5771,166041.0
2022-05-11 15:15:00,64.54,64.64,64.45,64.58,172303.0,58.5771,58.6679,58.4954,58.6134,172303.0
2022-05-11 15:20:00,64.57,64.62,64.52,64.53,156907.0,58.6043,58.6497,58.559,58.568,156907.0
2022-05-11 15:25:00,64.54,64.64,64.48,64.53,160827.0,58.5771,58.6679,58.5227,58.568,160827.0
2022-05-11 15:30:00,64.53,64.58,64.47,64.48,138383.0,58.568,58.6134,58.5136,58.5227,138383.0
2022-05-11 15:35:00,64.48,64.48,64.27,64.3,256224.0,58.5227,58.5227,58.3321,58.3593,256224.0
2022-05-11 15:40:00,64.29,64.37,64.27,64.31,243397.0,58.3502,58.4228,58.3321,58.3684,243397.0
2022-05-11 15:45:00,64.31,64.36,64.23,64.25,537164.0,58.3684,58.4137,58.2958,58.3139,537164.0
2022-05-11 15:50:00,64.26,64.34,64.21,64.28,379911.0,58.323,58.3956,58.2776,58.3411,379911.0
2022-05-11 15:55:00,64.28,64.34,64.26,64.32,609166.0,58.3411,58.3956,58.323,58.3774,609166.0
2022-05-12 09:30:00,64.16,64.49,64.06,64.15,587760.0,58.2322,58.5317,58.1415,58.2231,587760.0
2022-05-12 09:35:00,64.14,64.2,64.02,64.11,277899.0,58.2141,58.2685,58.1052,58.1868,277899.0
2022-05-12 09:40:00,64.1,64.15,63.78,63.84,335275.0,58.1778,58.2231,57.8873,57.9418,335275.0
2022-05-12 09:45:00,63.85,63.97,63.78,63.9,363219.0,57.9509,58.0598,57.8873,57.9962,363219.0
2022-05-12 09:50:00,63.89,64.13,63.8,64.06,249111.0,57.9872,58.205,57.9055,58.1415,249111.0
2022-05-12 09:55:00,64.06,64.18,63.99,64.11,382540.0,58.1415,58.2504,58.0779,58.1868,382540.0
2022-05-12 10:00:00,64.11,64.23,63.92,64.0,385104.0,58.1868,58.2958,58.0144,58.087,385104.0
2022-05-12 10:05:00,63.99,64.13,63.95,64.08,267938.0,58.0779,58.205,58.0416,58.1596,267938.0
2022-05-12 10:10:00,64.08,64.28,63.94,64.26,349678.0,58.1596,58.3411,58.0326,58.323,349678.0
2022-05-12 10:15:00,64.27,64.33,64.1,64.14,301812.0,58.3321,58.3865,58.1778,58.2141,301812.0
2022-05-12 10:20:00,64.14,64.17,63.98,64.04,240152.0,58.2141,58.2413,58.0689,58.1233,240152.0
2022-05-12 10:25:00,64.04,64.05,63.73,63.75,283491.0,58.1233,58.1324,57.842,57.8601,283491.0
2022-05-12 10:30:00,63.74,63.75,63.55,63.58,440945.0,57.851,57.8601,57.6786,57.7058,440945.0
2022-05-12 10:35:00,63.57,63.75,63.55,63.63,163685.0,57.6967,57.8601,57.6786,57.7512,163685.0
2022-05-12 10:40:00,63.62,63.67,63.49,63.53,241878.0,57.7421,57.7875,57.6241,57.6604,241878.0
2022-05-12 10:45:00,63.53,63.67,63.49,63.5,230474.0,57.6604,57.7875,57.6241,57.6332,230474.0
2022-05-12 10:50:00,63.51,63.54,63.32,63.42,213075.0,57.6423,57.6695,57.4698,57.5606,213075.0
2022-05-12 10:55:00,63.41,63.64,63.38,63.61,282763.0,57.5515,57.7603,57.5243,57.733,282763.0
2022-05-12 11:00:00,63.62,63.8,63.59,63.77,197977.0,57.7421,57.9055,57.7149,57.8783,197977.0
2022-05-12 11:05:00,63.77,63.81,63.71,63.74,419316.0,57.8783,57.9146,57.8238,57.851,419316.0
2022-05-12 11:10:00,63.74,63.76,63.59,63.59,190434.0,57.851,57.8692,57.7149,57.7149,190434.0
2022-05-12 11:15:00,63.58,63.58,63.41,63.44,129977.0,57.7058,57.7058,57.5515,57.5787,129977.0
2022-05-12 11:20:00,63.45,63.56,63.43,63.54,101161.0,57.5878,57.6877,57.5697,57.6695,101161.0
2022-05-12 11:25:00,63.54,63.59,63.48,63.53,148538.0,57.6695,57.7149,57.615,57.6604,148538.0
2022-05-12 11:30:00,63.54,63.56,63.39,63.51,181878.0,57.6695,57.6877,57.5334,57.6423,181878.0
2022-05-12 11:35:00,63.51,63.59,63.5,63.58,102493.0,57.6423,57.7149,57.6332,57.7058,102493.0
2022-05-12 11:40:00,63.58,63.6,63.43,63.48,116441.0,57.7058,57.724,57.5697,57.615,116441.0
2022-05-12 11:45:00,63.48,63.51,63.35,63.36,131691.0,57.615,57.6423,57.4971,57.5061,131691.0
2022-05-12 11:50:00,63.35,63.4,63.26,63.31,113093.0,57.4971,57.5424,57.4154,57.4608,113093.0
2022-05-12 11:55:00,63.3,63.3,63.2,63.22,105507.0,57.4517,57.4517,57.3609,57.3791,105507.0
2022-05-12 12:00:00,63.23,63.29,63.21,63.27,246462.0,57.3881,57.4426,57.37,57.4245,246462.0
2022-05-12 12:05:00,63.28,63.41,63.27,63.4,133861.0,57.4335,57.5515,57.4245,57.5424,133861.0
2022-05-12 12:10:00,63.39,63.43,63.33,63.39,155221.0,57.5334,57.5697,57.4789,57.5334,155221.0
2022-05-12 12:15:00,63.39,63.5,63.37,63.5,108141.0,57.5334,57.6332,57.5152,57.6332,108141.0
2022-05-12 12:20:00,63.5,63.58,63.46,63.54,87989.0,57.6332,57.7058,57.5969,57.6695,87989.0
2022-05-12 12:25:00,63.52,63.61,63.49,63.59,106032.0,57.6514,57.733,57.6241,57.7149,106032.0
2022-05-12 12:30:00,63.59,63.66,63.58,63.64,108106.0,57.7149,57.7784,57.7058,57.7603,108106.0
2022-05-12 12:35:00,63.64,63.7,63.59,63.63,120566.0,57.7603,57.8147,57.7149,57.7512,120566.0
2022-05-12 12:40:00,63.63,63.69,63.49,63.69,104356.0,57.7512,57.8056,57.6241,57.8056,104356.0
2022-05-12 12:45:00,63.69,63.72,63.59,63.64,88576.0,57.8056,57.8329,57.7149,57.7603,88576.0
2022-05-12 12:50:00,63.63,63.68,63.57,63.59,112505.0,57.7512,57.7966,57.6967,57.7149,112505.0
2022-05-12 12:55:00,63.59,63.68,63.57,63.58,70524.0,57.7149,57.7966,57.6967,57.7058,70524.0
2022-05-12 13:00:00,63.57,63.65,63.52,63.56,95926.0,57.6967,57.7693,57.6514,57.6877,95926.0
2022-05-12 13:05:00,63.56,63.57,63.5,63.53,76903.0,57.6877,57.6967,57.6332,57.6604,76903.0
2022-05-12 13:10:00,63.55,63.61,63.52,63.58,131207.0,57.6786,57.733,57.6514,57.7058,131207.0
2022-05-12 13:15:00,63.58,63.66,63.49,63.51,110248.0,57.7058,57.7784,57.6241,57.6423,110248.0
2022-05-12 13:20:00,63.51,63.62,63.51,63.6,98438.0,57.6423,57.7421,57.6423,57.724,98438.0
2022-05-12 13:25:00,63.6,63.68,63.58,63.68,91396.0,57.724,57.7966,57.7058,57.7966,91396.0
2022-05-12 13:30:00,63.67,63.68,63.56,63.62,124173.0,57.7875,57.7966,57.6877,57.7421,124173.0
2022-05-12 13:35:00,63.62,63.68,63.59,63.67,144334.0,57.7421,57.7966,57.7149,57.7875,144334.0
2022-05-12 13:40:00,63.67,63.7,63.61,63.62,131239.0,57.7875,57.8147,57.733,57.7421,131239.0
2022-05-12 13:45:00,63.61,63.63,63.44,63.53,112512.0,57.733,57.7512,57.5787,57.6604,112512.0
2022-05-12 13:50:00,63.53,63.71,63.52,63.69,78297.0,57.6604,57.8238,57.6514,57.8056,78297.0
2022-05-12 13:55:00,63.69,63.79,63.68,63.78,134415.0,57.8056,57.8964,57.7966,57.8873,134415.0
2022-05-12 14:00:00,63.78,63.87,63.73,63.86,198565.0,57.8873,57.969,57.842,57.9599,198565.0
2022-05-12 14:05:00,63.85,63.85,63.73,63.76,215621.0,57.9509,57.9509,57.842,57.8692,215621.0
2022-05-12 14:10:00,63.75,63.77,63.63,63.77,190013.0,57.8601,57.8783,57.7512,57.8783,190013.0
2022-05-12 14:15:00,63.75,63.91,63.74,63.89,207371.0,57.8601,58.0053,57.851,57.9872,207371.0
2022-05-12 14:20:00,63.89,63.94,63.81,63.85,149976.0,57.9872,58.0326,57.9146,57.9509,149976.0
2022-05-12 14:25:00,63.85,63.93,63.82,63.88,223742.0,57.9509,58.0235,57.9236,57.9781,223742.0
2022-05-12 14:30:00,63.88,63.9,63.79,63.89,208708.0,57.9781,57.9962,57.8964,57.9872,208708.0
2022-05-12 14:35:00,63.89,63.9,63.75,63.76,114014.0,57.9872,57.9962,57.8601,57.8692,114014.0
2022-05-12 14:40:00,63.77,63.81,63.72,63.8,99201.0,57.8783,57.9146,57.8329,57.9055,99201.0
2022-05-12 14:45:00,63.8,63.92,63.79,63.9,280765.0,57.9055,58.0144,57.8964,57.9962,280765.0
2022-05-12 14:50:00,63.9,63.9,63.84,63.85,126553.0,57.9962,57.9962,57.9418,57.9509,126553.0
2022-05-12 14:55:00,63.85,63.87,63.75,63.8,94583.0,57.9509,57.969,57.8601,57.9055,94583.0
2022-05-12 15:00:00,63.81,63.93,63.79,63.9,151586.0,57.9146,58.0235,57.8964,57.9962,151586.0
2022-05-12 15:05:00,63.9,63.92,63.72,63.75,151746.0,57.9962,58.0144,57.8329,57.8601,151746.0
2022-05-12 15:10:00,63.74,63.78,63.65,63.78,103167.0,57.851,57.8873,57.7693,57.8873,103167.0
2022-05-12 15:15:00,63.77,63.97,63.77,63.96,222082.0,57.8783,58.0598,57.8783,58.0507,222082.0
2022-05-12 15:20:00,63.96,64.22,63.94,64.12,267008.0,58.0507,58.2867,58.0326,58.1959,267008.0
2022-05-12 15:25:00,64.12,64.21,63.96,63.97,245450.0,58.1959,58.2776,58.0507,58.0598,245450.0
2022-05-12 15:30:00,63.96,64.2,63.96,64.07,395535.0,58.0507,58.2685,58.0507,58.1505,395535.0
2022-05-12 15:35:00,64.06,64.21,64.04,64.19,318512.0,58.1415,58.2776,58.1233,58.2595,318512.0
2022-05-12 15:40:00,64.19,64.24,64.1,64.17,330857.0,58.2595,58.3048,58.1778,58.2413,330857.0
2022-05-12 15:45:00,64.16,64.34,64.13,64.26,458159.0,58.2322,58.3956,58.205,58.323,458159.0
2022-05-12 15:50:00,64.27,64.5,64.26,64.29,762573.0,58.3321,58.5408,58.323,58.3502,762573.0
2022-05-12 15:55:00,64.28,64.53,64.26,64.52,1091123.0,58.3411,58.568,58.323,58.559,1091123.0
2022-05-13 09:30:00,64.81,64.9,64.61,64.71,470037.0,58.8222,58.9039,58.6406,58.7314,470037.0
2022-05-13 09:35:00,64.71,64.74,64.52,64.59,175834.0,58.7314,58.7586,58.559,58.6225,175834.0
2022-05-13 09:40:00,64.58,64.69,64.4,64.44,234813.0,58.6134,58.7133,58.4501,58.4864,234813.0
2022-05-13 09:45:00,64.44,64.49,64.13,64.17,256145.0,58.4864,58.5317,58.205,58.2413,256145.0
2022-05-13 09:50:00,64.17,64.38,64.12,64.35,256250.0,58.2413,58.4319,58.1959,58.4047,256250.0
2022-05-13 09:55:00,64.35,64.65,64.31,64.62,281549.0,58.4047,58.677,58.3684,58.6497,281549.0
2022-05-13 10:00:00,64.62,64.73,64.5,64.73,184378.0,58.6497,58.7496,58.5408,58.7496,184378.0
2022-05-13 10:05:00,64.73,64.77,64.63,64.71,168708.0,58.7496,58.7859,58.6588,58.7314,168708.0
2022-05-13 10:10:00,64.7,64.84,64.7,64.78,141507.0,58.7223,58.8494,58.7223,58.7949,141507.0
2022-05-13 10:15:00,64.77,64.98,64.76,64.97,162983.0,58.7859,58.9765,58.7768,58.9674,162983.0
2022-05-13 10:20:00,64.97,65.04,64.91,64.98,183647.0,58.9674,59.0309,58.9129,58.9765,183647.0
2022-05-13 10:25:00,64.98,65.03,64.9,65.0,115335.0,58.9765,59.0218,58.9039,58.9946,115335.0
2022-05-13 10:30:00,64.99,65.03,64.9,64.92,87403.0,58.9855,59.0218,58.9039,58.922,87403.0
2022-05-13 10:35:00,64.92,65.06,64.91,65.0,74211.0,58.922,59.0491,58.9129,58.9946,74211.0
2022-05-13 10:40:00,64.99,65.01,64.89,64.94,76121.0,58.9855,59.0037,58.8948,58.9402,76121.0
2022-05-13 10:45:00,64.94,65.07,64.93,64.95,120461.0,58.9402,59.0581,58.9311,58.9492,120461.0
2022-05-13 10:50:00,64.93,65.15,64.91,65.13,98485.0,58.9311,59.1308,58.9129,59.1126,98485.0
2022-05-13 10:55:00,65.13,65.17,65.07,65.09,114421.0,59.1126,59.1489,59.0581,59.0763,114421.0
2022-05-13 11:00:00,65.08,65.14,65.06,65.09,146527.0,59.0672,59.1217,59.0491,59.0763,146527.0
2022-05-13 11:05:00,65.08,65.1,65.0,65.06,61248.0,59.0672,59.0854,58.9946,59.0491,61248.0
2022-05-13 11:10:00,65.06,65.1,65.01,65.03,89556.0,59.0491,59.0854,59.0037,59.0218,89556.0
2022-05-13 11:15:00,65.03,65.09,65.0,65.03,52286.0,59.0218,59.0763,58.9946,59.0218,52286.0
2022-05-13 11:20:00,65.03,65.13,65.01,65.07,68151.0,59.0218,59.1126,59.0037,59.0581,68151.0
2022-05-13 11:25:00,65.08,65.15,65.07,65.14,72398.0,59.0672,59.1308,59.0581,59.1217,72398.0
2022-05-13 11:30:00,65.14,65.27,65.11,65.25,153479.0,59.1217,59.2397,59.0945,59.2215,153479.0
2022-05-13 11:35:00,65.25,65.25,65.15,65.24,73314.0,59.2215,59.2215,59.1308,59.2124,73314.0
2022-05-13 11:40:00,65.23,65.27,65.06,65.11,151097.0,59.2034,59.2397,59.0491,59.0945,151097.0
2022-05-13 11:45:00,65.1,65.11,64.96,64.98,84199.0,59.0854,59.0945,58.9583,58.9765,84199.0
2022-05-13 11:50:00,64.98,65.1,64.95,65.09,84234.0,58.9765,59.0854,58.9492,59.0763,84234.0
2022-05-13 11:55:00,65.09,65.18,65.08,65.11,198569.0,59.0763,59.158,59.0672,59.0945,198569.0
2022-05-13 12:00:00,65.15,65.18,65.09,65.14,79707.0,59.1308,59.158,59.0763,59.1217,79707.0
2022-05-13 12:05:00,65.14,65.23,65.13,65.22,71191.0,59.1217,59.2034,59.1126,59.1943,71191.0
2022-05-13 12:10:00,65.22,65.24,65.19,65.22,50663.0,59.1943,59.2124,59.1671,59.1943,50663.0
2022-05-13 12:15:00,65.21,65.21,65.17,65.18,46996.0,59.1852,59.1852,59.1489,59.158,46996.0
2022-05-13 12:20:00,65.18,65.2,65.12,65.18,67827.0,59.158,59.1761,59.1035,59.158,67827.0
2022-05-13 12:25:00,65.19,65.26,65.14,65.25,70638.0,59.1671,59.2306,59.1217,59.2215,70638.0
2022-05-13 12:30:00,65.25,65.3,65.19,65.2,85709.0,59.2215,59.2669,59.1671,59.1761,85709.0
2022-05-13 12:35:00,65.19,65.25,65.17,65.21,76712.0,59.1671,59.2215,59.1489,59.1852,76712.0
2022-05-13 12:40:00,65.2,65.27,65.2,65.23,64915.0,59.1761,59.2397,59.1761,59.2034,64915.0
2022-05-13 12:45:00,65.23,65.23,65.2,65.22,50111.0,59.2034,59.2034,59.1761,59.1943,50111.0
2022-05-13 12:50:00,65.22,65.25,65.14,65.24,107729.0,59.1943,59.2215,59.1217,59.2124,107729.0
2022-05-13 12:55:00,65.25,65.32,65.25,65.26,102283.0,59.2215,59.2851,59.2215,59.2306,102283.0
2022-05-13 13:00:00,65.27,65.37,65.26,65.31,143363.0,59.2397,59.3304,59.2306,59.276,143363.0
2022-05-13 13:05:00,65.31,65.34,65.27,65.32,126167.0,59.276,59.3032,59.2397,59.2851,126167.0
2022-05-13 13:10:00,65.31,65.42,65.3,65.36,259723.0,59.276,59.3758,59.2669,59.3214,259723.0
2022-05-13 13:15:00,65.36,65.38,65.3,65.37,99580.0,59.3214,59.3395,59.2669,59.3304,99580.0
2022-05-13 13:20:00,65.38,65.39,65.31,65.35,94096.0,59.3395,59.3486,59.276,59.3123,94096.0
2022-05-13 13:25:00,65.34,65.37,65.19,65.2,82191.0,59.3032,59.3304,59.1671,59.1761,82191.0
2022-05-13 13:30:00,65.2,65.29,65.19,65.28,67318.0,59.1761,59.2578,59.1671,59.2487,67318.0
2022-05-13 13:35:00,65.29,65.29,65.19,65.2,66416.0,59.2578,59.2578,59.1671,59.1761,66416.0
2022-05-13 13:40:00,65.2,65.2,65.09,65.09,82013.0,59.1761,59.1761,59.0763,59.0763,82013.0
2022-05-13 13:45:00,65.09,65.15,65.08,65.15,39843.0,59.0763,59.1308,59.0672,59.1308,39843.0
2022-05-13 13:50:00,65.14,65.17,65.12,65.14,50845.0,59.1217,59.1489,59.1035,59.1217,50845.0
2022-05-13 13:55:00,65.14,65.16,65.08,65.12,74726.0,59.1217,59.1398,59.0672,59.1035,74726.0
2022-05-13 14:00:00,65.11,65.12,64.95,64.97,166159.0,59.0945,59.1035,58.9492,58.9674,166159.0
2022-05-13 14:05:00,64.97,65.01,64.87,65.01,118600.0,58.9674,59.0037,58.8766,59.0037,118600.0
2022-05-13 14:10:00,65.01,65.08,64.99,65.02,116802.0,59.0037,59.0672,58.9855,59.0128,116802.0
2022-05-13 14:15:00,65.03,65.09,65.0,65.08,54854.0,59.0218,59.0763,58.9946,59.0672,54854.0
2022-05-13 14:20:00,65.09,65.12,65.01,65.06,60262.0,59.0763,59.1035,59.0037,59.0491,60262.0
2022-05-13 14:25:00,65.05,65.09,65.01,65.08,68817.0,59.04,59.0763,59.0037,59.0672,68817.0
2022-05-13 14:30:00,65.07,65.23,65.07,65.17,112719.0,59.0581,59.2034,59.0581,59.1489,112719.0
2022-05-13 14:35:00,65.17,65.21,65.13,65.17,66429.0,59.1489,59.1852,59.1126,59.1489,66429.0
2022-05-13 14:40:00,65.17,65.23,65.14,65.2,63333.0,59.1489,59.2034,59.1217,59.1761,63333.0
2022-05-13 14:45:00,65.2,65.2,65.1,65.16,81043.0,59.1761,59.1761,59.0854,59.1398,81043.0
2022-05-13 14:50:00,65.16,65.32,65.14,65.32,66939.0,59.1398,59.2851,59.1217,59.2851,66939.0
2022-05-13 14:55:00,65.32,65.37,65.29,65.36,138741.0,59.2851,59.3304,59.2578,59.3214,138741.0
2022-05-13 15:00:00,65.36,65.41,65.34,65.34,105398.0,59.3214,59.3667,59.3032,59.3032,105398.0
2022-05-13 15:05:00,65.34,65.45,65.34,65.45,89435.0,59.3032,59.403,59.3032,59.403,89435.0
2022-05-13 15:10:00,65.45,65.47,65.39,65.47,96397.0,59.403,59.4212,59.3486,59.4212,96397.0
2022-05-13 15:15:00,65.47,65.51,65.42,65.46,138563.0,59.4212,59.4575,59.3758,59.4121,138563.0
2022-05-13 15:20:00,65.46,65.52,65.41,65.48,155376.0,59.4121,59.4666,59.3667,59.4303,155376.0
2022-05-13 15:25:00,65.48,65.63,65.47,65.62,141913.0,59.4303,59.5664,59.4212,59.5573,141913.0
2022-05-13 15:30:00,65.61,65.64,65.5,65.56,263248.0,59.5483,59.5755,59.4484,59.5029,263248.0
2022-05-13 15:35:00,65.56,65.72,65.55,65.69,305168.0,59.5029,59.6481,59.4938,59.6209,305168.0
2022-05-13 15:40:00,65.69,65.79,65.66,65.72,433758.0,59.6209,59.7116,59.5936,59.6481,433758.0
2022-05-13 15:45:00,65.72,65.8,65.64,65.71,423095.0,59.6481,59.7207,59.5755,59.639,423095.0
2022-05-13 15:50:00,65.72,65.77,65.55,65.7,648649.0,59.6481,59.6935,59.4938,59.6299,648649.0
2022-05-13 15:55:00,65.69,65.75,65.63,65.72,618800.0,59.6209,59.6753,59.5664,59.6481,618800.0
2022-05-16 09:30:00,65.44,65.95,65.44,65.91,474013.0,59.394,59.8568,59.394,59.8205,474013.0
2022-05-16 09:35:00,65.91,66.08,65.88,66.08,297637.0,59.8205,59.9748,59.7933,59.9748,297637.0
2022-05-16 09:40:00,66.07,66.07,65.89,65.93,205049.0,59.9658,59.9658,59.8024,59.8387,205049.0
2022-05-16 09:45:00,65.95,65.98,65.76,65.83,225031.0,59.8568,59.8841,59.6844,59.7479,225031.0
2022-05-16 09:50:00,65.84,65.9,65.76,65.88,202749.0,59.757,59.8115,59.6844,59.7933,202749.0
2022-05-16 09:55:00,65.89,66.05,65.87,65.96,135072.0,59.8024,59.9476,59.7842,59.8659,135072.0
2022-05-16 10:00:00,65.95,65.96,65.73,65.76,118698.0,59.8568,59.8659,59.6572,59.6844,118698.0
2022-05-16 10:05:00,65.77,65.77,65.62,65.68,92736.0,59.6935,59.6935,59.5573,59.6118,92736.0
2022-05-16 10:10:00,65.69,65.8,65.67,65.77,129461.0,59.6209,59.7207,59.6027,59.6935,129461.0
2022-05-16 10:15:00,65.77,65.77,65.67,65.71,86129.0,59.6935,59.6935,59.6027,59.639,86129.0
2022-05-16 10:20:00,65.71,65.79,65.68,65.71,83631.0,59.639,59.7116,59.6118,59.639,83631.0
2022-05-16 10:25:00,65.71,65.79,65.67,65.76,83300.0,59.639,59.7116,59.6027,59.6844,83300.0
2022-05-16 10:30:00,65.75,65.78,65.69,65.73,118557.0,59.6753,59.7026,59.6209,59.6572,118557.0
2022-05-16 10:35:00,65.73,65.84,65.72,65.83,140521.0,59.6572,59.757,59.6481,59.7479,140521.0
2022-05-16 10:40:00,65.82,65.91,65.81,65.89,160712.0,59.7389,59.8205,59.7298,59.8024,160712.0
2022-05-16 10:45:00,65.88,65.89,65.75,65.81,80423.0,59.7933,59.8024,59.6753,59.7298,80423.0
2022-05-16 10:50:00,65.81,65.88,65.78,65.85,79319.0,59.7298,59.7933,59.7026,59.7661,79319.0
2022-05-16 10:55:00,65.85,65.99,65.84,65.98,71530.0,59.7661,59.8931,59.757,59.8841,71530.0
2022-05-16 11:00:00,65.98,66.06,65.93,66.0,97997.0,59.8841,59.9567,59.8387,59.9022,97997.0
2022-05-16 11:05:00,66.0,66.04,65.92,66.03,127257.0,59.9022,59.9385,59.8296,59.9295,127257.0
2022-05-16 11:10:00,66.03,66.1,66.01,66.07,82237.0,59.9295,59.993,59.9113,59.9658,82237.0
2022-05-16 11:15:00,66.07,66.09,65.99,65.99,93767.0,59.9658,59.9839,59.8931,59.8931,93767.0
2022-05-16 11:20:00,65.99,66.05,65.94,66.05,69292.0,59.8931,59.9476,59.8478,59.9476,69292.0
2022-05-16 11:25:00,66.04,66.09,66.01,66.02,72885.0,59.9385,59.9839,59.9113,59.9204,72885.0
2022-05-16 11:30:00,66.02,66.09,65.97,66.09,97243.0,59.9204,59.9839,59.875,59.9839,97243.0
2022-05-16 11:35:00,66.1,66.11,65.96,66.05,95714.0,59.993,60.0021,59.8659,59.9476,95714.0
2022-05-16 11:40:00,66.06,66.12,66.0,66.12,75370.0,59.9567,60.0111,59.9022,60.0111,75370.0
2022-05-16 11:45:00,66.12,66.13,66.06,66.08,70444.0,60.0111,60.0202,59.9567,59.9748,70444.0
2022-05-16 11:50:00,66.09,66.12,66.06,66.09,116906.0,59.9839,60.0111,59.9567,59.9839,116906.0
2022-05-16 11:55:00,66.09,66.11,66.02,66.05,54530.0,59.9839,60.0021,59.9204,59.9476,54530.0
2022-05-16 12:00:00,66.05,66.06,66.0,66.0,71030.0,59.9476,59.9567,59.9022,59.9022,71030.0
2022-05-16 12:05:00,66.0,66.0,65.94,65.97,63951.0,59.9022,59.9022,59.8478,59.875,63951.0
2022-05-16 12:10:00,65.96,66.01,65.95,65.95,56079.0,59.8659,59.9113,59.8568,59.8568,56079.0
2022-05-16 12:15:00,65.96,65.99,65.91,65.97,49433.0,59.8659,59.8931,59.8205,59.875,49433.0
2022-05-16 12:20:00,65.98,66.01,65.97,65.98,51476.0,59.8841,59.9113,59.875,59.8841,51476.0
2022-05-16 12:25:00,65.98,66.08,65.96,66.07,81671.0,59.8841,59.9748,59.8659,59.9658,81671.0
2022-05-16 12:30:00,66.06,66.1,66.04,66.07,74691.0,59.9567,59.993,59.9385,59.9658,74691.0
2022-05-16 12:35:00,66.07,66.1,66.03,66.04,54055.0,59.9658,59.993,59.9295,59.9385,54055.0
2022-05-16 12:40:00,66.03,66.04,66.0,66.02,66417.0,59.9295,59.9385,59.9022,59.9204,66417.0
2022-05-16 12:45:00,66.01,66.08,65.97,66.04,54350.0,59.9113,59.9748,59.875,59.9385,54350.0
2022-05-16 12:50:00,66.05,66.05,65.94,65.98,51943.0,59.9476,59.9476,59.8478,59.8841,51943.0
2022-05-16 12:55:00,65.98,66.04,65.96,66.03,47873.0,59.8841,59.9385,59.8659,59.9295,47873.0
2022-05-16 13:00:00,66.03,66.06,65.98,66.06,41285.0,59.9295,59.9567,59.8841,59.9567,41285.0
2022-05-16 13:05:00,66.05,66.14,66.04,66.12,51670.0,59.9476,60.0293,59.9385,60.0111,51670.0
2022-05-16 13:10:00,66.13,66.18,66.1,66.12,70057.0,60.0202,60.0656,59.993,60.0111,70057.0
2022-05-16 13:15:00,66.12,66.16,66.09,66.1,56992.0,60.0111,60.0474,59.9839,59.993,56992.0
2022-05-16 13:20:00,66.1,66.23,66.08,66.2,71464.0,59.993,60.111,59.9748,60.0837,71464.0
2022-05-16 13:25:00,66.2,66.26,66.18,66.26,101645.0,60.0837,60.1382,60.0656,60.1382,101645.0
2022-05-16 13:30:00,66.26,66.34,66.25,66.33,118465.0,60.1382,60.2108,60.1291,60.2017,118465.0
2022-05-16 13:35:00,66.33,66.34,66.22,66.23,65766.0,60.2017,60.2108,60.1019,60.111,65766.0
2022-05-16 13:40:00,66.23,66.3,66.21,66.29,65893.0,60.111,60.1745,60.0928,60.1654,65893.0
2022-05-16 13:45:00,66.29,66.31,66.18,66.18,59519.0,60.1654,60.1836,60.0656,60.0656,59519.0
2022-05-16 13:50:00,66.19,66.22,66.15,66.15,78384.0,60.0747,60.1019,60.0384,60.0384,78384.0
2022-05-16 13:55:00,66.15,66.22,66.13,66.22,75294.0,60.0384,60.1019,60.0202,60.1019,75294.0
2022-05-16 14:00:00,66.22,66.26,66.19,66.22,56827.0,60.1019,60.1382,60.0747,60.1019,56827.0
2022-05-16 14:05:00,66.22,66.23,66.18,66.19,54816.0,60.1019,60.111,60.0656,60.0747,54816.0
2022-05-16 14:10:00,66.18,66.21,66.17,66.2,45743.0,60.0656,60.0928,60.0565,60.0837,45743.0
2022-05-16 14:15:00,66.2,66.25,66.19,66.24,86330.0,60.0837,60.1291,60.0747,60.1201,86330.0
2022-05-16 14:20:00,66.25,66.25,66.21,66.24,41191.0,60.1291,60.1291,60.0928,60.1201,41191.0
2022-05-16 14:25:00,66.25,66.34,66.22,66.34,105696.0,60.1291,60.2108,60.1019,60.2108,105696.0
2022-05-16 14:30:00,66.34,66.38,66.28,66.31,91723.0,60.2108,60.2471,60.1564,60.1836,91723.0
2022-05-16 14:35:00,66.31,66.31,66.24,66.27,88646.0,60.1836,60.1836,60.1201,60.1473,88646.0
2022-05-16 14:40:00,66.27,66.31,66.19,66.2,123289.0,60.1473,60.1836,60.0747,60.0837,123289.0
2022-05-16 14:45:00,66.2,66.24,66.16,66.17,90209.0,60.0837,60.1201,60.0474,60.0565,90209.0
2022-05-16 14:50:00,66.17,66.22,66.16,66.2,57556.0,60.0565,60.1019,60.0474,60.0837,57556.0
2022-05-16 14:55:00,66.2,66.24,66.19,66.23,46278.0,60.0837,60.1201,60.0747,60.111,46278.0
2022-05-16 15:00:00,66.23,66.29,66.23,66.29,116037.0,60.111,60.1654,60.111,60.1654,116037.0
2022-05-16 15:05:00,66.28,66.29,66.23,66.24,60402.0,60.1564,60.1654,60.111,60.1201,60402.0
2022-05-16 15:10:00,66.23,66.25,66.16,66.2,171314.0,60.111,60.1291,60.0474,60.0837,171314.0
2022-05-16 15:15:00,66.22,66.25,66.14,66.2,161913.0,60.1019,60.1291,60.0293,60.0837,161913.0
2022-05-16 15:20:00,66.2,66.21,66.07,66.09,93566.0,60.0837,60.0928,59.9658,59.9839,93566.0
2022-05-16 15:25:00,66.1,66.14,66.03,66.05,126516.0,59.993,60.0293,59.9295,59.9476,126516.0
2022-05-16 15:30:00,66.05,66.13,66.0,66.07,163569.0,59.9476,60.0202,59.9022,59.9658,163569.0
2022-05-16 15:35:00,66.06,66.09,66.01,66.06,136483.0,59.9567,59.9839,59.9113,59.9567,136483.0
2022-05-16 15:40:00,66.07,66.11,66.01,66.07,206358.0,59.9658,60.0021,59.9113,59.9658,206358.0
2022-05-16 15:45:00,66.07,66.08,66.0,66.05,263105.0,59.9658,59.9748,59.9022,59.9476,263105.0
2022-05-16 15:50:00,66.05,66.09,65.97,66.0,482446.0,59.9476,59.9839,59.875,59.9022,482446.0
2022-05-16 15:55:00,66.0,66.01,65.86,66.01,632829.0,59.9022,59.9113,59.7752,59.9113,632829.0
2022-05-17 09:30:00,66.1,66.1,65.17,65.22,771864.0,59.993,59.993,59.1489,59.1943,771864.0
2022-05-17 09:35:00,65.22,65.31,65.17,65.25,472728.0,59.1943,59.276,59.1489,59.2215,472728.0
2022-05-17 09:40:00,65.25,65.26,65.01,65.08,240186.0,59.2215,59.2306,59.0037,59.0672,240186.0
2022-05-17 09:45:00,65.09,65.25,65.03,65.12,393511.0,59.0763,59.2215,59.0218,59.1035,393511.0
2022-05-17 09:50:00,65.16,65.16,65.06,65.13,312733.0,59.1398,59.1398,59.0491,59.1126,312733.0
2022-05-17 09:55:00,65.13,65.16,65.08,65.14,454164.0,59.1126,59.1398,59.0672,59.1217,454164.0
2022-05-17 10:00:00,65.15,65.16,65.09,65.13,393294.0,59.1308,59.1398,59.0763,59.1126,393294.0
2022-05-17 10:05:00,65.14,65.16,65.1,65.14,156154.0,59.1217,59.1398,59.0854,59.1217,156154.0
2022-05-17 10:10:00,65.14,65.46,65.13,65.42,222851.0,59.1217,59.4121,59.1126,59.3758,222851.0
2022-05-17 10:15:00,65.41,65.45,65.28,65.3,321825.0,59.3667,59.403,59.2487,59.2669,321825.0
2022-05-17 10:20:00,65.3,65.38,65.24,65.24,241031.0,59.2669,59.3395,59.2124,59.2124,241031.0
2022-05-17 10:25:00,65.25,65.29,65.21,65.23,272251.0,59.2215,59.2578,59.1852,59.2034,272251.0
2022-05-17 10:30:00,65.24,65.28,65.23,65.24,237329.0,59.2124,59.2487,59.2034,59.2124,237329.0
2022-05-17 10:35:00,65.25,65.61,65.24,65.53,146297.0,59.2215,59.5483,59.2124,59.4756,146297.0
2022-05-17 10:40:00,65.53,65.54,65.33,65.34,223964.0,59.4756,59.4847,59.2941,59.3032,223964.0
2022-05-17 10:45:00,65.33,65.46,65.25,65.46,231421.0,59.2941,59.4121,59.2215,59.4121,231421.0
2022-05-17 10:50:00,65.45,65.47,65.33,65.34,171731.0,59.403,59.4212,59.2941,59.3032,171731.0
2022-05-17 10:55:00,65.34,65.37,65.32,65.37,229908.0,59.3032,59.3304,59.2851,59.3304,229908.0
2022-05-17 11:00:00,65.37,65.38,65.33,65.35,203742.0,59.3304,59.3395,59.2941,59.3123,203742.0
2022-05-17 11:05:00,65.34,65.35,65.23,65.34,153524.0,59.3032,59.3123,59.2034,59.3032,153524.0
2022-05-17 11:10:00,65.35,65.36,65.31,65.34,148671.0,59.3123,59.3214,59.276,59.3032,148671.0
2022-05-17 11:15:00,65.33,65.35,65.27,65.28,127399.0,59.2941,59.3123,59.2397,59.2487,127399.0
2022-05-17 11:20:00,65.28,65.35,65.27,65.34,73096.0,59.2487,59.3123,59.2397,59.3032,73096.0
2022-05-17 11:25:00,65.34,65.41,65.3,65.4,150011.0,59.3032,59.3667,59.2669,59.3577,150011.0
2022-05-17 11:30:00,65.4,65.5,65.4,65.47,70838.0,59.3577,59.4484,59.3577,59.4212,70838.0
2022-05-17 11:35:00,65.48,65.49,65.4,65.47,109307.0,59.4303,59.4393,59.3577,59.4212,109307.0
2022-05-17 11:40:00,65.47,65.47,65.34,65.34,101393.0,59.4212,59.4212,59.3032,59.3032,101393.0
2022-05-17 11:45:00,65.35,65.36,65.24,65.25,78814.0,59.3123,59.3214,59.2124,59.2215,78814.0
2022-05-17 11:50:00,65.24,65.29,65.21,65.27,78631.0,59.2124,59.2578,59.1852,59.2397,78631.0
2022-05-17 11:55:00,65.26,65.27,65.2,65.25,57762.0,59.2306,59.2397,59.1761,59.2215,57762.0
2022-05-17 12:00:00,65.24,65.26,65.18,65.2,79257.0,59.2124,59.2306,59.158,59.1761,79257.0
2022-05-17 12:05:00,65.2,65.29,65.18,65.28,76316.0,59.1761,59.2578,59.158,59.2487,76316.0
2022-05-17 12:10:00,65.27,65.37,65.22,65.37,73273.0,59.2397,59.3304,59.1943,59.3304,73273.0
2022-05-17 12:15:00,65.36,65.41,65.36,65.4,57906.0,59.3214,59.3667,59.3214,59.3577,57906.0
2022-05-17 12:20:00,65.4,65.41,65.36,65.36,59524.0,59.3577,59.3667,59.3214,59.3214,59524.0
2022-05-17 12:25:00,65.37,65.42,65.35,65.36,57482.0,59.3304,59.3758,59.3123,59.3214,57482.0
2022-05-17 12:30:00,65.35,65.4,65.32,65.38,51717.0,59.3123,59.3577,59.2851,59.3395,51717.0
2022-05-17 12:35:00,65.38,65.43,65.37,65.41,81860.0,59.3395,59.3849,59.3304,59.3667,81860.0
2022-05-17 12:40:00,65.4,65.42,65.38,65.41,63651.0,59.3577,59.3758,59.3395,59.3667,63651.0
2022-05-17 12:45:00,65.41,65.46,65.4,65.45,92639.0,59.3667,59.4121,59.3577,59.403,92639.0
2022-05-17 12:50:00,65.44,65.44,65.33,65.34,91378.0,59.394,59.394,59.2941,59.3032,91378.0
2022-05-17 12:55:00,65.34,65.41,65.34,65.39,40173.0,59.3032,59.3667,59.3032,59.3486,40173.0
2022-05-17 13:00:00,65.39,65.4,65.29,65.38,69811.0,59.3486,59.3577,59.2578,59.3395,69811.0
2022-05-17 13:05:00,65.38,65.42,65.37,65.38,69885.0,59.3395,59.3758,59.3304,59.3395,69885.0
2022-05-17 13:10:00,65.38,65.41,65.37,65.39,45962.0,59.3395,59.3667,59.3304,59.3486,45962.0
2022-05-17 13:15:00,65.4,65.42,65.37,65.37,52530.0,59.3577,59.3758,59.3304,59.3304,52530.0
2022-05-17 13:20:00,65.37,65.39,65.27,65.3,74465.0,59.3304,59.3486,59.2397,59.2669,74465.0
2022-05-17 13:25:00,65.3,65.33,65.28,65.3,68038.0,59.2669,59.2941,59.2487,59.2669,68038.0
2022-05-17 13:30:00,65.31,65.4,65.3,65.39,97520.0,59.276,59.3577,59.2669,59.3486,97520.0
2022-05-17 13:35:00,65.39,65.41,65.36,65.39,68031.0,59.3486,59.3667,59.3214,59.3486,68031.0
2022-05-17 13:40:00,65.4,65.41,65.37,65.38,75349.0,59.3577,59.3667,59.3304,59.3395,75349.0
2022-05-17 13:45:00,65.38,65.41,65.33,65.39,62884.0,59.3395,59.3667,59.2941,59.3486,62884.0
2022-05-17 13:50:00,65.38,65.4,65.34,65.37,116917.0,59.3395,59.3577,59.3032,59.3304,116917.0
2022-05-17 13:55:00,65.38,65.39,65.27,65.27,129189.0,59.3395,59.3486,59.2397,59.2397,129189.0
2022-05-17 14:00:00,65.28,65.3,65.22,65.23,79053.0,59.2487,59.2669,59.1943,59.2034,79053.0
2022-05-17 14:05:00,65.23,65.34,65.21,65.33,303003.0,59.2034,59.3032,59.1852,59.2941,303003.0
2022-05-17 14:10:00,65.32,65.33,65.23,65.29,431768.0,59.2851,59.2941,59.2034,59.2578,431768.0
2022-05-17 14:15:00,65.29,65.31,65.21,65.28,115481.0,59.2578,59.276,59.1852,59.2487,115481.0
2022-05-17 14:20:00,65.28,65.29,65.09,65.26,190865.0,59.2487,59.2578,59.0763,59.2306,190865.0
2022-05-17 14:25:00,65.25,65.35,65.2,65.21,150240.0,59.2215,59.3123,59.1761,59.1852,150240.0
2022-05-17 14:30:00,65.21,65.34,65.19,65.3,410062.0,59.1852,59.3032,59.1671,59.2669,410062.0
2022-05-17 14:35:00,65.29,65.43,65.23,65.37,434813.0,59.2578,59.3849,59.2034,59.3304,434813.0
2022-05-17 14:40:00,65.37,65.49,65.32,65.46,299133.0,59.3304,59.4393,59.2851,59.4121,299133.0
2022-05-17 14:45:00,65.47,65.63,65.43,65.62,223135.0,59.4212,59.5664,59.3849,59.5573,223135.0
2022-05-17 14:50:00,65.63,65.74,65.62,65.65,306934.0,59.5664,59.6662,59.5573,59.5846,306934.0
2022-05-17 14:55:00,65.66,65.84,65.64,65.78,182082.0,59.5936,59.757,59.5755,59.7026,182082.0
2022-05-17 15:00:00,65.78,65.78,65.6,65.69,229915.0,59.7026,59.7026,59.5392,59.6209,229915.0
2022-05-17 15:05:00,65.69,65.74,65.62,65.7,221635.0,59.6209,59.6662,59.5573,59.6299,221635.0
2022-05-17 15:10:00,65.69,65.74,65.68,65.73,118393.0,59.6209,59.6662,59.6118,59.6572,118393.0
2022-05-17 15:15:00,65.73,65.75,65.69,65.71,137014.0,59.6572,59.6753,59.6209,59.639,137014.0
2022-05-17 15:20:00,65.71,65.73,65.66,65.7,102557.0,59.639,59.6572,59.5936,59.6299,102557.0
2022-05-17 15:25:00,65.69,65.75,65.66,65.75,229456.0,59.6209,59.6753,59.5936,59.6753,229456.0
2022-05-17 15:30:00,65.74,65.75,65.63,65.71,276256.0,59.6662,59.6753,59.5664,59.639,276256.0
2022-05-17 15:35:00,65.71,65.76,65.7,65.73,288201.0,59.639,59.6844,59.6299,59.6572,288201.0
2022-05-17 15:40:00,65.72,65.75,65.69,65.73,346903.0,59.6481,59.6753,59.6209,59.6572,346903.0
2022-05-17 15:45:00,65.73,65.75,65.65,65.67,785697.0,59.6572,59.6753,59.5846,59.6027,785697.0
2022-05-17 15:50:00,65.68,65.71,65.56,65.7,820535.0,59.6118,59.639,59.5029,59.6299,820535.0
2022-05-17 15:55:00,65.7,65.8,65.69,65.79,753097.0,59.6299,59.7207,59.6209,59.7116,753097.0
2022-05-18 09:30:00,65.42,65.52,65.09,65.14,533637.0,59.3758,59.4666,59.0763,59.1217,533637.0
2022-05-18 09:35:00,65.15,65.35,65.09,65.1,207137.0,59.1308,59.3123,59.0763,59.0854,207137.0
2022-05-18 09:40:00,65.1,65.11,64.83,64.89,182805.0,59.0854,59.0945,58.8403,58.8948,182805.0
2022-05-18 09:45:00,64.9,64.95,64.72,64.74,209521.0,58.9039,58.9492,58.7405,58.7586,209521.0
2022-05-18 09:50:00,64.75,64.77,64.19,64.23,368642.0,58.7677,58.7859,58.2595,58.2958,368642.0
2022-05-18 09:55:00,64.23,64.26,63.97,64.03,498209.0,58.2958,58.323,58.0598,58.1142,498209.0
2022-05-18 10:00:00,64.03,64.04,63.88,63.99,330877.0,58.1142,58.1233,57.9781,58.0779,330877.0
2022-05-18 10:05:00,63.99,64.02,63.81,63.88,219465.0,58.0779,58.1052,57.9146,57.9781,219465.0
2022-05-18 10:10:00,63.87,64.01,63.84,63.99,188374.0,57.969,58.0961,57.9418,58.0779,188374.0
2022-05-18 10:15:00,63.99,64.01,63.94,63.99,252383.0,58.0779,58.0961,58.0326,58.0779,252383.0
2022-05-18 10:20:00,63.99,64.0,63.88,63.99,202526.0,58.0779,58.087,57.9781,58.0779,202526.0
2022-05-18 10:25:00,63.99,63.99,63.78,63.8,203108.0,58.0779,58.0779,57.8873,57.9055,203108.0
2022-05-18 10:30:00,63.79,63.84,63.49,63.51,432156.0,57.8964,57.9418,57.6241,57.6423,432156.0
2022-05-18 10:35:00,63.52,63.81,63.51,63.78,271101.0,57.6514,57.9146,57.6423,57.8873,271101.0
2022-05-18 10:40:00,63.78,63.84,63.7,63.74,162870.0,57.8873,57.9418,57.8147,57.851,162870.0
2022-05-18 10:45:00,63.73,63.74,63.52,63.53,161932.0,57.842,57.851,57.6514,57.6604,161932.0
2022-05-18 10:50:00,63.53,63.58,63.47,63.54,238537.0,57.6604,57.7058,57.606,57.6695,238537.0
2022-05-18 10:55:00,63.54,63.54,63.41,63.48,193799.0,57.6695,57.6695,57.5515,57.615,193799.0
2022-05-18 11:00:00,63.48,63.53,63.36,63.4,190288.0,57.615,57.6604,57.5061,57.5424,190288.0
2022-05-18 11:05:00,63.4,63.42,63.26,63.26,217440.0,57.5424,57.5606,57.4154,57.4154,217440.0
2022-05-18 11:10:00,63.26,63.29,63.21,63.26,133946.0,57.4154,57.4426,57.37,57.4154,133946.0
2022-05-18 11:15:00,63.27,63.28,62.95,63.0,285120.0,57.4245,57.4335,57.134,57.1794,285120.0
2022-05-18 11:20:00,63.01,63.01,62.72,62.85,424769.0,57.1885,57.1885,56.9253,57.0433,424769.0
2022-05-18 11:25:00,62.85,63.05,62.85,63.05,153618.0,57.0433,57.2248,57.0433,57.2248,153618.0
2022-05-18 11:30:00,63.05,63.07,62.84,62.89,386493.0,57.2248,57.2429,57.0342,57.0796,386493.0
2022-05-18 11:35:00,62.9,62.93,62.63,62.68,323012.0,57.0886,57.1159,56.8436,56.889,323012.0
2022-05-18 11:40:00,62.67,62.76,62.67,62.71,250392.0,56.8799,56.9616,56.8799,56.9162,250392.0
2022-05-18 11:45:00,62.71,62.72,62.51,62.6,284679.0,56.9162,56.9253,56.7347,56.8164,284679.0
2022-05-18 11:50:00,62.59,62.76,62.53,62.67,200117.0,56.8073,56.9616,56.7528,56.8799,200117.0
2022-05-18 11:55:00,62.67,62.84,62.66,62.71,164965.0,56.8799,57.0342,56.8708,56.9162,164965.0
2022-05-18 12:00:00,62.71,62.71,62.6,62.61,165333.0,56.9162,56.9162,56.8164,56.8254,165333.0
2022-05-18 12:05:00,62.61,62.61,62.42,62.51,280896.0,56.8254,56.8254,56.653,56.7347,280896.0
2022-05-18 12:10:00,62.5,62.55,62.43,62.46,154642.0,56.7256,56.771,56.6621,56.6893,154642.0
2022-05-18 12:15:00,62.46,62.55,62.45,62.49,102234.0,56.6893,56.771,56.6802,56.7165,102234.0
2022-05-18 12:20:00,62.49,62.59,62.44,62.44,182971.0,56.7165,56.8073,56.6711,56.6711,182971.0
2022-05-18 12:25:00,62.44,62.49,62.27,62.3,209488.0,56.6711,56.7165,56.5168,56.5441,209488.0
2022-05-18 12:30:00,62.3,62.32,62.2,62.21,197857.0,56.5441,56.5622,56.4533,56.4624,197857.0
2022-05-18 12:35:00,62.22,62.22,62.1,62.13,252820.0,56.4715,56.4715,56.3625,56.3898,252820.0
2022-05-18 12:40:00,62.13,62.14,62.03,62.05,158261.0,56.3898,56.3989,56.299,56.3172,158261.0
2022-05-18 12:45:00,62.04,62.06,61.97,62.01,323244.0,56.3081,56.3262,56.2446,56.2809,323244.0
2022-05-18 12:50:00,62.02,62.03,61.96,62.0,207259.0,56.2899,56.299,56.2355,56.2718,207259.0
2022-05-18 12:55:00,62.01,62.1,61.99,62.1,211393.0,56.2809,56.3625,56.2627,56.3625,211393.0
2022-05-18 13:00:00,62.09,62.09,61.88,61.89,188541.0,56.3535,56.3535,56.1629,56.172,188541.0
2022-05-18 13:05:00,61.89,61.9,61.81,61.81,167845.0,56.172,56.181,56.0993,56.0993,167845.0
2022-05-18 13:10:00,61.82,61.82,61.6,61.61,298987.0,56.1084,56.1084,55.9087,55.9178,298987.0
2022-05-18 13:15:00,61.61,61.61,61.48,61.5,321282.0,55.9178,55.9178,55.7998,55.818,321282.0
2022-05-18 13:20:00,61.5,61.64,61.49,61.54,225349.0,55.818,55.945,55.8089,55.8543,225349.0
2022-05-18 13:25:00,61.55,61.62,61.52,61.53,237831.0,55.8634,55.9269,55.8361,55.8452,237831.0
2022-05-18 13:30:00,61.53,61.54,61.45,61.5,211224.0,55.8452,55.8543,55.7726,55.818,211224.0
2022-05-18 13:35:00,61.5,61.53,61.47,61.5,251267.0,55.818,55.8452,55.7908,55.818,251267.0
2022-05-18 13:40:00,61.5,61.5,61.34,61.49,181472.0,55.818,55.818,55.6728,55.8089,181472.0
2022-05-18 13:45:00,61.49,61.51,61.39,61.4,140423.0,55.8089,55.8271,55.7181,55.7272,140423.0
2022-05-18 13:50:00,61.4,61.48,61.37,61.48,98448.0,55.7272,55.7998,55.7,55.7998,98448.0
2022-05-18 13:55:00,61.48,61.51,61.42,61.48,242355.0,55.7998,55.8271,55.7454,55.7998,242355.0
2022-05-18 14:00:00,61.48,61.51,61.45,61.5,209925.0,55.7998,55.8271,55.7726,55.818,209925.0
2022-05-18 14:05:00,61.5,61.51,61.47,61.51,163273.0,55.818,55.8271,55.7908,55.8271,163273.0
2022-05-18 14:10:00,61.51,61.64,61.5,61.59,176463.0,55.8271,55.945,55.818,55.8997,176463.0
2022-05-18 14:15:00,61.59,61.8,61.49,61.79,169934.0,55.8997,56.0903,55.8089,56.0812,169934.0
2022-05-18 14:20:00,61.78,61.98,61.76,61.94,370072.0,56.0721,56.2536,56.054,56.2173,370072.0
2022-05-18 14:25:00,61.95,62.07,61.95,62.05,230556.0,56.2264,56.3353,56.2264,56.3172,230556.0
2022-05-18 14:30:00,62.05,62.06,61.89,61.97,206791.0,56.3172,56.3262,56.172,56.2446,206791.0
2022-05-18 14:35:00,61.96,61.98,61.87,61.94,181411.0,56.2355,56.2536,56.1538,56.2173,181411.0
2022-05-18 14:40:00,61.93,62.02,61.88,61.92,226790.0,56.2083,56.2899,56.1629,56.1992,226790.0
2022-05-18 14:45:00,61.92,62.02,61.89,62.0,239284.0,56.1992,56.2899,56.172,56.2718,239284.0
2022-05-18 14:50:00,62.0,62.09,61.91,61.91,302264.0,56.2718,56.3535,56.1901,56.1901,302264.0
2022-05-18 14:55:00,61.92,61.96,61.8,61.81,352187.0,56.1992,56.2355,56.0903,56.0993,352187.0
2022-05-18 15:00:00,61.8,61.82,61.71,61.73,244533.0,56.0903,56.1084,56.0086,56.0267,244533.0
2022-05-18 15:05:00,61.73,61.74,61.59,61.59,216446.0,56.0267,56.0358,55.8997,55.8997,216446.0
2022-05-18 15:10:00,61.59,61.65,61.51,61.52,406785.0,55.8997,55.9541,55.8271,55.8361,406785.0
2022-05-18 15:15:00,61.52,61.56,61.46,61.51,350162.0,55.8361,55.8724,55.7817,55.8271,350162.0
2022-05-18 15:20:00,61.51,61.53,61.44,61.5,347471.0,55.8271,55.8452,55.7635,55.818,347471.0
2022-05-18 15:25:00,61.5,61.5,61.28,61.33,354730.0,55.818,55.818,55.6183,55.6637,354730.0
2022-05-18 15:30:00,61.32,61.54,61.29,61.48,502185.0,55.6546,55.8543,55.6274,55.7998,502185.0
2022-05-18 15:35:00,61.48,61.48,61.26,61.3,896436.0,55.7998,55.7998,55.6002,55.6365,896436.0
2022-05-18 15:40:00,61.3,61.31,61.01,61.12,947447.0,55.6365,55.6455,55.3733,55.4731,947447.0
2022-05-18 15:45:00,61.12,61.14,60.96,60.99,1389322.0,55.4731,55.4912,55.3279,55.3551,1389322.0
2022-05-18 15:50:00,60.99,61.17,60.96,61.07,1389981.0,55.3551,55.5185,55.3279,55.4277,1389981.0
2022-05-18 15:55:00,61.07,61.21,61.0,61.2,2329891.0,55.4277,55.5548,55.3642,55.5457,2329891.0
2022-05-19 09:30:00,60.96,60.96,60.31,60.45,1017585.0,55.3279,55.3279,54.7379,54.865,1017585.0
2022-05-19 09:35:00,60.46,60.52,60.18,60.24,346093.0,54.8741,54.9285,54.6199,54.6744,346093.0
2022-05-19 09:40:00,60.25,60.55,60.23,60.39,475067.0,54.6835,54.9558,54.6653,54.8105,475067.0
2022-05-19 09:45:00,60.4,60.43,60.32,60.4,216321.0,54.8196,54.8468,54.747,54.8196,216321.0
2022-05-19 09:50:00,60.39,60.39,59.92,60.03,4453006.0,54.8105,54.8105,54.384,54.4838,4453006.0
2022-05-19 09:55:00,60.03,60.38,60.02,60.26,284820.0,54.4838,54.8015,54.4747,54.6925,284820.0
2022-05-19 10:00:00,60.25,60.6,60.17,60.46,426927.0,54.6835,55.0011,54.6109,54.8741,426927.0
2022-05-19 10:05:00,60.44,60.45,60.28,60.37,228063.0,54.8559,54.865,54.7107,54.7924,228063.0
2022-05-19 10:10:00,60.38,60.49,60.36,60.42,235222.0,54.8015,54.9013,54.7833,54.8378,235222.0
2022-05-19 10:15:00,60.43,60.61,60.39,60.56,289880.0,54.8468,55.0102,54.8105,54.9648,289880.0
2022-05-19 10:20:00,60.57,60.77,60.57,60.59,314367.0,54.9739,55.1554,54.9739,54.9921,314367.0
2022-05-19 10:25:00,60.59,60.6,60.36,60.42,190797.0,54.9921,55.0011,54.7833,54.8378,190797.0
2022-05-19 10:30:00,60.42,60.48,60.34,60.38,168597.0,54.8378,54.8922,54.7652,54.8015,168597.0
2022-05-19 10:35:00,60.39,60.43,60.16,60.19,176614.0,54.8105,54.8468,54.6018,54.629,176614.0
2022-05-19 10:40:00,60.19,60.23,60.04,60.06,176893.0,54.629,54.6653,54.4929,54.511,176893.0
2022-05-19 10:45:00,60.06,60.16,59.93,59.98,227517.0,54.511,54.6018,54.393,54.4384,227517.0
2022-05-19 10:50:00,59.98,60.05,59.91,60.01,200725.0,54.4384,54.5019,54.3749,54.4656,200725.0
2022-05-19 10:55:00,60.02,60.09,59.95,60.02,172101.0,54.4747,54.5383,54.4112,54.4747,172101.0
2022-05-19 11:00:00,60.02,60.25,59.99,60.2,233508.0,54.4747,54.6835,54.4475,54.6381,233508.0
2022-05-19 11:05:00,60.2,60.2,59.99,60.05,297121.0,54.6381,54.6381,54.4475,54.5019,297121.0
2022-05-19 11:10:00,60.05,60.1,59.96,59.99,470826.0,54.5019,54.5473,54.4203,54.4475,470826.0
2022-05-19 11:15:00,59.98,60.13,59.98,60.13,295004.0,54.4384,54.5746,54.4384,54.5746,295004.0
2022-05-19 11:20:00,60.14,60.15,60.07,60.13,436689.0,54.5836,54.5927,54.5201,54.5746,436689.0
2022-05-19 11:25:00,60.13,60.14,60.04,60.13,310020.0,54.5746,54.5836,54.4929,54.5746,310020.0
2022-05-19 11:30:00,60.13,60.26,60.1,60.2,524189.0,54.5746,54.6925,54.5473,54.6381,524189.0
2022-05-19 11:35:00,60.2,60.26,60.15,60.24,523468.0,54.6381,54.6925,54.5927,54.6744,523468.0
2022-05-19 11:40:00,60.25,60.3,60.16,60.16,479361.0,54.6835,54.7289,54.6018,54.6018,479361.0
2022-05-19 11:45:00,60.17,60.24,60.1,60.22,371438.0,54.6109,54.6744,54.5473,54.6562,371438.0
2022-05-19 11:50:00,60.22,60.23,60.09,60.12,244060.0,54.6562,54.6653,54.5383,54.5655,244060.0
2022-05-19 11:55:00,60.12,60.17,60.05,60.16,108362.0,54.5655,54.6109,54.5019,54.6018,108362.0
2022-05-19 12:00:00,60.16,60.19,60.07,60.11,114980.0,54.6018,54.629,54.5201,54.5564,114980.0
2022-05-19 12:05:00,60.11,60.11,60.04,60.08,166051.0,54.5564,54.5564,54.4929,54.5292,166051.0
2022-05-19 12:10:00,60.09,60.24,60.08,60.21,184380.0,54.5383,54.6744,54.5292,54.6472,184380.0
2022-05-19 12:15:00,60.2,60.3,60.11,60.14,138289.0,54.6381,54.7289,54.5564,54.5836,138289.0
2022-05-19 12:20:00,60.15,60.15,60.03,60.04,105264.0,54.5927,54.5927,54.4838,54.4929,105264.0
2022-05-19 12:25:00,60.03,60.06,59.95,60.01,114419.0,54.4838,54.511,54.4112,54.4656,114419.0
2022-05-19 12:30:00,60.01,60.03,59.93,60.02,125677.0,54.4656,54.4838,54.393,54.4747,125677.0
2022-05-19 12:35:00,60.02,60.02,59.76,59.79,172908.0,54.4747,54.4747,54.2387,54.266,172908.0
2022-05-19 12:40:00,59.79,59.83,59.71,59.71,167767.0,54.266,54.3023,54.1934,54.1934,167767.0
2022-05-19 12:45:00,59.7,59.75,59.68,59.74,138426.0,54.1843,54.2297,54.1661,54.2206,138426.0
2022-05-19 12:50:00,59.75,59.8,59.73,59.77,96601.0,54.2297,54.275,54.2115,54.2478,96601.0
2022-05-19 12:55:00,59.77,59.86,59.73,59.83,112978.0,54.2478,54.3295,54.2115,54.3023,112978.0
2022-05-19 13:00:00,59.83,59.88,59.7,59.73,78911.0,54.3023,54.3477,54.1843,54.2115,78911.0
2022-05-19 13:05:00,59.73,59.78,59.66,59.74,212797.0,54.2115,54.2569,54.148,54.2206,212797.0
2022-05-19 13:10:00,59.74,59.78,59.67,59.75,185960.0,54.2206,54.2569,54.1571,54.2297,185960.0
2022-05-19 13:15:00,59.75,59.83,59.75,59.83,107994.0,54.2297,54.3023,54.2297,54.3023,107994.0
2022-05-19 13:20:00,59.83,59.87,59.76,59.84,175364.0,54.3023,54.3386,54.2387,54.3114,175364.0
2022-05-19 13:25:00,59.84,59.93,59.81,59.86,110248.0,54.3114,54.393,54.2841,54.3295,110248.0
2022-05-19 13:30:00,59.87,60.01,59.81,59.89,129135.0,54.3386,54.4656,54.2841,54.3567,129135.0
2022-05-19 13:35:00,59.89,60.04,59.87,60.03,135615.0,54.3567,54.4929,54.3386,54.4838,135615.0
2022-05-19 13:40:00,60.02,60.13,59.98,60.02,212443.0,54.4747,54.5746,54.4384,54.4747,212443.0
2022-05-19 13:45:00,60.02,60.03,59.87,59.9,117393.0,54.4747,54.4838,54.3386,54.3658,117393.0
2022-05-19 13:50:00,59.9,60.08,59.88,60.05,189880.0,54.3658,54.5292,54.3477,54.5019,189880.0
2022-05-19 13:55:00,60.06,60.2,60.04,60.13,188044.0,54.511,54.6381,54.4929,54.5746,188044.0
2022-05-19 14:00:00,60.13,60.14,60.03,60.11,488046.0,54.5746,54.5836,54.4838,54.5564,488046.0
2022-05-19 14:05:00,60.11,60.13,59.97,59.99,273396.0,54.5564,54.5746,54.4293,54.4475,273396.0
2022-05-19 14:10:00,60.0,60.01,59.89,59.94,215400.0,54.4566,54.4656,54.3567,54.4021,215400.0
2022-05-19 14:15:00,59.93,60.0,59.9,59.91,123894.0,54.393,54.4566,54.3658,54.3749,123894.0
2022-05-19 14:20:00,59.9,59.92,59.84,59.91,152666.0,54.3658,54.384,54.3114,54.3749,152666.0
2022-05-19 14:25:00,59.91,59.95,59.84,59.95,138238.0,54.3749,54.4112,54.3114,54.4112,138238.0
2022-05-19 14:30:00,59.95,60.01,59.88,60.0,165047.0,54.4112,54.4656,54.3477,54.4566,165047.0
2022-05-19 14:35:00,60.0,60.1,59.95,60.08,391159.0,54.4566,54.5473,54.4112,54.5292,391159.0
2022-05-19 14:40:00,60.08,60.16,60.03,60.16,238102.0,54.5292,54.6018,54.4838,54.6018,238102.0
2022-05-19 14:45:00,60.16,60.23,60.15,60.21,234295.0,54.6018,54.6653,54.5927,54.6472,234295.0
2022-05-19 14:50:00,60.21,60.36,60.18,60.34,272177.0,54.6472,54.7833,54.6199,54.7652,272177.0
2022-05-19 14:55:00,60.34,60.34,60.16,60.34,187217.0,54.7652,54.7652,54.6018,54.7652,187217.0
2022-05-19 15:00:00,60.34,60.44,60.25,60.39,439622.0,54.7652,54.8559,54.6835,54.8105,439622.0
2022-05-19 15:05:00,60.39,60.43,60.25,60.26,183037.0,54.8105,54.8468,54.6835,54.6925,183037.0
2022-05-19 15:10:00,60.26,60.3,60.17,60.2,188561.0,54.6925,54.7289,54.6109,54.6381,188561.0
2022-05-19 15:15:00,60.2,60.26,60.13,60.18,163051.0,54.6381,54.6925,54.5746,54.6199,163051.0
2022-05-19 15:20:00,60.19,60.19,60.0,60.01,192040.0,54.629,54.629,54.4566,54.4656,192040.0
2022-05-19 15:25:00,60.01,60.11,59.99,60.05,258076.0,54.4656,54.5564,54.4475,54.5019,258076.0
2022-05-19 15:30:00,60.05,60.14,60.0,60.03,290132.0,54.5019,54.5836,54.4566,54.4838,290132.0
2022-05-19 15:35:00,60.03,60.14,59.99,60.1,316621.0,54.4838,54.5836,54.4475,54.5473,316621.0
2022-05-19 15:40:00,60.1,60.19,60.03,60.14,345822.0,54.5473,54.629,54.4838,54.5836,345822.0
2022-05-19 15:45:00,60.14,60.15,59.98,60.1,678046.0,54.5836,54.5927,54.4384,54.5473,678046.0
2022-05-19 15:50:00,60.1,60.13,59.94,60.0,1002638.0,54.5473,54.5746,54.4021,54.4566,1002638.0
2022-05-19 15:55:00,59.99,60.05,59.95,59.97,1535084.0,54.4475,54.5019,54.4112,54.4293,1535084.0
2022-05-20 09:30:00,60.49,60.49,60.07,60.22,922521.0,54.9013,54.9013,54.5201,54.6562,922521.0
2022-05-20 09:35:00,60.22,60.28,60.11,60.17,481953.0,54.6562,54.7107,54.5564,54.6109,481953.0
2022-05-20 09:40:00,60.17,60.35,60.07,60.29,1044868.0,54.6109,54.7742,54.5201,54.7198,1044868.0
2022-05-20 09:45:00,60.3,60.73,60.28,60.67,329919.0,54.7289,55.1191,54.7107,55.0647,329919.0
2022-05-20 09:50:00,60.67,60.68,60.44,60.52,404544.0,55.0647,55.0737,54.8559,54.9285,404544.0
2022-05-20 09:55:00,60.52,60.55,60.39,60.41,583209.0,54.9285,54.9558,54.8105,54.8287,583209.0
2022-05-20 10:00:00,60.42,60.51,60.4,60.47,667651.0,54.8378,54.9194,54.8196,54.8831,667651.0
2022-05-20 10:05:00,60.46,60.47,60.15,60.16,332311.0,54.8741,54.8831,54.5927,54.6018,332311.0
2022-05-20 10:10:00,60.16,60.26,60.15,60.16,198179.0,54.6018,54.6925,54.5927,54.6018,198179.0
2022-05-20 10:15:00,60.16,60.27,60.11,60.2,165501.0,54.6018,54.7016,54.5564,54.6381,165501.0
2022-05-20 10:20:00,60.21,60.21,60.09,60.17,110105.0,54.6472,54.6472,54.5383,54.6109,110105.0
2022-05-20 10:25:00,60.16,60.2,60.1,60.13,187446.0,54.6018,54.6381,54.5473,54.5746,187446.0
2022-05-20 10:30:00,60.13,60.25,60.01,60.23,178892.0,54.5746,54.6835,54.4656,54.6653,178892.0
2022-05-20 10:35:00,60.23,60.23,60.15,60.18,123431.0,54.6653,54.6653,54.5927,54.6199,123431.0
2022-05-20 10:40:00,60.18,60.3,60.17,60.26,161541.0,54.6199,54.7289,54.6109,54.6925,161541.0
2022-05-20 10:45:00,60.26,60.36,60.2,60.28,143920.0,54.6925,54.7833,54.6381,54.7107,143920.0
2022-05-20 10:50:00,60.29,60.31,60.12,60.13,157839.0,54.7198,54.7379,54.5655,54.5746,157839.0
2022-05-20 10:55:00,60.12,60.17,60.09,60.1,166623.0,54.5655,54.6109,54.5383,54.5473,166623.0
2022-05-20 11:00:00,60.1,60.1,59.91,59.96,267240.0,54.5473,54.5473,54.3749,54.4203,267240.0
2022-05-20 11:05:00,59.96,60.01,59.9,59.91,175557.0,54.4203,54.4656,54.3658,54.3749,175557.0
2022-05-20 11:10:00,59.91,59.96,59.67,59.76,270545.0,54.3749,54.4203,54.1571,54.2387,270545.0
2022-05-20 11:15:00,59.76,59.81,59.68,59.68,248542.0,54.2387,54.2841,54.1661,54.1661,248542.0
2022-05-20 11:20:00,59.69,59.8,59.66,59.72,298040.0,54.1752,54.275,54.148,54.2024,298040.0
2022-05-20 11:25:00,59.71,59.92,59.7,59.91,213328.0,54.1934,54.384,54.1843,54.3749,213328.0
2022-05-20 11:30:00,59.91,59.98,59.87,59.98,159273.0,54.3749,54.4384,54.3386,54.4384,159273.0
2022-05-20 11:35:00,59.97,60.0,59.81,59.82,182594.0,54.4293,54.4566,54.2841,54.2932,182594.0
2022-05-20 11:40:00,59.82,59.92,59.71,59.74,268414.0,54.2932,54.384,54.1934,54.2206,268414.0
2022-05-20 11:45:00,59.74,59.77,59.68,59.73,2203171.0,54.2206,54.2478,54.1661,54.2115,2203171.0
2022-05-20 11:50:00,59.73,59.77,59.7,59.76,242298.0,54.2115,54.2478,54.1843,54.2387,242298.0
2022-05-20 11:55:00,59.76,59.86,59.76,59.84,136290.0,54.2387,54.3295,54.2387,54.3114,136290.0
2022-05-20 12:00:00,59.83,59.98,59.82,59.97,93323.0,54.3023,54.4384,54.2932,54.4293,93323.0
2022-05-20 12:05:00,59.98,60.0,59.86,59.86,144911.0,54.4384,54.4566,54.3295,54.3295,144911.0
2022-05-20 12:10:00,59.86,59.91,59.73,59.91,177376.0,54.3295,54.3749,54.2115,54.3749,177376.0
2022-05-20 12:15:00,59.91,60.03,59.86,60.02,153031.0,54.3749,54.4838,54.3295,54.4747,153031.0
2022-05-20 12:20:00,60.02,60.05,59.97,60.03,208148.0,54.4747,54.5019,54.4293,54.4838,208148.0
2022-05-20 12:25:00,60.04,60.17,60.01,60.15,197484.0,54.4929,54.6109,54.4656,54.5927,197484.0
2022-05-20 12:30:00,60.15,60.22,60.0,60.01,185365.0,54.5927,54.6562,54.4566,54.4656,185365.0
2022-05-20 12:35:00,60.01,60.13,59.99,60.03,132477.0,54.4656,54.5746,54.4475,54.4838,132477.0
2022-05-20 12:40:00,60.04,60.04,59.95,59.98,157486.0,54.4929,54.4929,54.4112,54.4384,157486.0
2022-05-20 12:45:00,59.98,60.03,59.97,59.98,264987.0,54.4384,54.4838,54.4293,54.4384,264987.0
2022-05-20 12:50:00,59.98,60.2,59.96,60.15,237206.0,54.4384,54.6381,54.4203,54.5927,237206.0
2022-05-20 12:55:00,60.15,60.27,60.14,60.21,245014.0,54.5927,54.7016,54.5836,54.6472,245014.0
2022-05-20 13:00:00,60.21,60.24,60.03,60.1,237324.0,54.6472,54.6744,54.4838,54.5473,237324.0
2022-05-20 13:05:00,60.1,60.18,59.99,60.0,231991.0,54.5473,54.6199,54.4475,54.4566,231991.0
2022-05-20 13:10:00,60.0,60.01,59.87,59.95,248404.0,54.4566,54.4656,54.3386,54.4112,248404.0
2022-05-20 13:15:00,59.96,60.0,59.9,59.94,172261.0,54.4203,54.4566,54.3658,54.4021,172261.0
2022-05-20 13:20:00,59.94,59.99,59.85,59.86,147995.0,54.4021,54.4475,54.3204,54.3295,147995.0
2022-05-20 13:25:00,59.86,60.0,59.85,59.99,138130.0,54.3295,54.4566,54.3204,54.4475,138130.0
2022-05-20 13:30:00,60.0,60.17,59.98,60.16,196143.0,54.4566,54.6109,54.4384,54.6018,196143.0
2022-05-20 13:35:00,60.16,60.32,60.1,60.26,182739.0,54.6018,54.747,54.5473,54.6925,182739.0
2022-05-20 13:40:00,60.25,60.4,60.18,60.37,207929.0,54.6835,54.8196,54.6199,54.7924,207929.0
2022-05-20 13:45:00,60.36,60.54,60.35,60.42,192771.0,54.7833,54.9467,54.7742,54.8378,192771.0
2022-05-20 13:50:00,60.44,60.54,60.36,60.48,167391.0,54.8559,54.9467,54.7833,54.8922,167391.0
2022-05-20 13:55:00,60.48,60.55,60.43,60.48,194305.0,54.8922,54.9558,54.8468,54.8922,194305.0
2022-05-20 14:00:00,60.48,60.55,60.44,60.5,257860.0,54.8922,54.9558,54.8559,54.9104,257860.0
2022-05-20 14:05:00,60.5,60.52,60.44,60.5,177270.0,54.9104,54.9285,54.8559,54.9104,177270.0
2022-05-20 14:10:00,60.51,60.64,60.51,60.57,197341.0,54.9194,55.0374,54.9194,54.9739,197341.0
2022-05-20 14:15:00,60.56,60.62,60.48,60.61,236036.0,54.9648,55.0193,54.8922,55.0102,236036.0
2022-05-20 14:20:00,60.61,60.64,60.49,60.57,185023.0,55.0102,55.0374,54.9013,54.9739,185023.0
2022-05-20 14:25:00,60.56,60.65,60.55,60.62,111187.0,54.9648,55.0465,54.9558,55.0193,111187.0
2022-05-20 14:30:00,60.61,60.64,60.46,60.54,185737.0,55.0102,55.0374,54.8741,54.9467,185737.0
2022-05-20 14:35:00,60.55,60.61,60.52,60.53,132668.0,54.9558,55.0102,54.9285,54.9376,132668.0
2022-05-20 14:40:00,60.52,60.73,60.51,60.73,140634.0,54.9285,55.1191,54.9194,55.1191,140634.0
2022-05-20 14:45:00,60.72,60.77,60.64,60.76,202941.0,55.11,55.1554,55.0374,55.1464,202941.0
2022-05-20 14:50:00,60.77,60.89,60.71,60.82,251457.0,55.1554,55.2643,55.101,55.2008,251457.0
2022-05-20 14:55:00,60.81,60.86,60.76,60.77,184387.0,55.1917,55.2371,55.1464,55.1554,184387.0
2022-05-20 15:00:00,60.78,60.81,60.62,60.66,157388.0,55.1645,55.1917,55.0193,55.0556,157388.0
2022-05-20 15:05:00,60.67,60.71,60.61,60.67,152802.0,55.0647,55.101,55.0102,55.0647,152802.0
2022-05-20 15:10:00,60.67,60.71,60.62,60.7,187090.0,55.0647,55.101,55.0193,55.0919,187090.0
2022-05-20 15:15:00,60.71,60.79,60.67,60.74,226173.0,55.101,55.1736,55.0647,55.1282,226173.0
2022-05-20 15:20:00,60.75,60.82,60.68,60.73,252397.0,55.1373,55.2008,55.0737,55.1191,252397.0
2022-05-20 15:25:00,60.74,60.85,60.71,60.84,201729.0,55.1282,55.228,55.101,55.219,201729.0
2022-05-20 15:30:00,60.84,60.99,60.78,60.93,496434.0,55.219,55.3551,55.1645,55.3006,496434.0
2022-05-20 15:35:00,60.92,61.11,60.88,60.98,430531.0,55.2916,55.464,55.2553,55.346,430531.0
2022-05-20 15:40:00,60.98,61.24,60.98,61.07,421819.0,55.346,55.582,55.346,55.4277,421819.0
2022-05-20 15:45:00,61.07,61.1,60.96,61.08,538521.0,55.4277,55.4549,55.3279,55.4368,538521.0
2022-05-20 15:50:00,61.07,61.14,60.97,61.04,722400.0,55.4277,55.4912,55.337,55.4005,722400.0
2022-05-20 15:55:00,61.05,61.05,60.95,60.98,1058545.0,55.4096,55.4096,55.3188,55.346,1058545.0
2022-05-23 09:30:00,61.65,62.16,61.59,62.05,748960.0,55.9541,56.417,55.8997,56.3172,748960.0
2022-05-23 09:35:00,62.05,62.1,61.59,61.91,317708.0,56.3172,56.3625,55.8997,56.1901,317708.0
2022-05-23 09:40:00,61.91,62.03,61.74,62.01,225108.0,56.1901,56.299,56.0358,56.2809,225108.0
2022-05-23 09:45:00,62.01,62.24,62.01,62.18,248338.0,56.2809,56.4896,56.2809,56.4352,248338.0
2022-05-23 09:50:00,62.18,62.22,62.1,62.11,194993.0,56.4352,56.4715,56.3625,56.3716,194993.0
2022-05-23 09:55:00,62.11,62.21,62.07,62.21,200646.0,56.3716,56.4624,56.3353,56.4624,200646.0
2022-05-23 10:00:00,62.21,62.21,61.97,62.15,218238.0,56.4624,56.4624,56.2446,56.4079,218238.0
2022-05-23 10:05:00,62.15,62.3,62.13,62.29,214708.0,56.4079,56.5441,56.3898,56.535,214708.0
2022-05-23 10:10:00,62.28,62.29,62.14,62.15,204040.0,56.5259,56.535,56.3989,56.4079,204040.0
2022-05-23 10:15:00,62.15,62.26,62.09,62.15,113966.0,56.4079,56.5078,56.3535,56.4079,113966.0
2022-05-23 10:20:00,62.15,62.32,62.08,62.28,144641.0,56.4079,56.5622,56.3444,56.5259,144641.0
2022-05-23 10:25:00,62.29,62.38,62.23,62.38,160969.0,56.535,56.6167,56.4805,56.6167,160969.0
2022-05-23 10:30:00,62.38,62.42,62.29,62.33,211374.0,56.6167,56.653,56.535,56.5713,211374.0
2022-05-23 10:35:00,62.33,62.56,62.33,62.53,131256.0,56.5713,56.78,56.5713,56.7528,131256.0
2022-05-23 10:40:00,62.54,62.6,62.51,62.51,170496.0,56.7619,56.8164,56.7347,56.7347,170496.0
2022-05-23 10:45:00,62.52,62.57,62.46,62.54,194204.0,56.7437,56.7891,56.6893,56.7619,194204.0
2022-05-23 10:50:00,62.54,62.65,62.52,62.65,217508.0,56.7619,56.8617,56.7437,56.8617,217508.0
2022-05-23 10:55:00,62.65,62.72,62.57,62.65,189661.0,56.8617,56.9253,56.7891,56.8617,189661.0
2022-05-23 11:00:00,62.64,62.74,62.6,62.67,214136.0,56.8527,56.9434,56.8164,56.8799,214136.0
2022-05-23 11:05:00,62.68,62.8,62.61,62.8,160292.0,56.889,56.9979,56.8254,56.9979,160292.0
2022-05-23 11:10:00,62.79,62.96,62.77,62.94,143470.0,56.9888,57.1431,56.9706,57.1249,143470.0
2022-05-23 11:15:00,62.94,63.06,62.92,63.05,257970.0,57.1249,57.2339,57.1068,57.2248,257970.0
2022-05-23 11:20:00,63.05,63.06,62.92,63.02,195169.0,57.2248,57.2339,57.1068,57.1975,195169.0
2022-05-23 11:25:00,63.02,63.05,62.9,63.05,151377.0,57.1975,57.2248,57.0886,57.2248,151377.0
2022-05-23 11:30:00,63.04,63.08,62.98,63.05,214919.0,57.2157,57.252,57.1612,57.2248,214919.0
2022-05-23 11:35:00,63.05,63.06,62.99,63.01,127670.0,57.2248,57.2339,57.1703,57.1885,127670.0
2022-05-23 11:40:00,63.0,63.05,62.97,63.01,152235.0,57.1794,57.2248,57.1522,57.1885,152235.0
2022-05-23 11:45:00,63.01,63.1,62.98,63.08,192030.0,57.1885,57.2702,57.1612,57.252,192030.0
2022-05-23 11:50:00,63.09,63.09,62.98,63.0,131217.0,57.2611,57.2611,57.1612,57.1794,131217.0
2022-05-23 11:55:00,63.0,63.02,62.96,62.97,98820.0,57.1794,57.1975,57.1431,57.1522,98820.0
2022-05-23 12:00:00,62.97,62.98,62.9,62.93,121246.0,57.1522,57.1612,57.0886,57.1159,121246.0
2022-05-23 12:05:00,62.92,62.93,62.86,62.91,224642.0,57.1068,57.1159,57.0523,57.0977,224642.0
2022-05-23 12:10:00,62.9,62.94,62.88,62.94,113430.0,57.0886,57.1249,57.0705,57.1249,113430.0
2022-05-23 12:15:00,62.95,63.05,62.93,63.03,226049.0,57.134,57.2248,57.1159,57.2066,226049.0
2022-05-23 12:20:00,63.04,63.05,62.96,63.03,154579.0,57.2157,57.2248,57.1431,57.2066,154579.0
2022-05-23 12:25:00,63.03,63.04,62.94,62.96,115764.0,57.2066,57.2157,57.1249,57.1431,115764.0
2022-05-23 12:30:00,62.97,63.03,62.94,62.96,112920.0,57.1522,57.2066,57.1249,57.1431,112920.0
2022-05-23 12:35:00,62.97,63.01,62.94,63.01,97453.0,57.1522,57.1885,57.1249,57.1885,97453.0
2022-05-23 12:40:00,63.02,63.02,62.93,62.99,260790.0,57.1975,57.1975,57.1159,57.1703,260790.0
2022-05-23 12:45:00,62.99,63.0,62.76,62.77,109601.0,57.1703,57.1794,56.9616,56.9706,109601.0
2022-05-23 12:50:00,62.76,62.83,62.75,62.79,109928.0,56.9616,57.0251,56.9525,56.9888,109928.0
2022-05-23 12:55:00,62.79,62.95,62.78,62.95,84448.0,56.9888,57.134,56.9797,57.134,84448.0
2022-05-23 13:00:00,62.94,62.99,62.89,62.96,64728.0,57.1249,57.1703,57.0796,57.1431,64728.0
2022-05-23 13:05:00,62.95,62.95,62.84,62.9,205677.0,57.134,57.134,57.0342,57.0886,205677.0
2022-05-23 13:10:00,62.89,62.89,62.77,62.84,121634.0,57.0796,57.0796,56.9706,57.0342,121634.0
2022-05-23 13:15:00,62.85,62.85,62.75,62.81,210279.0,57.0433,57.0433,56.9525,57.007,210279.0
2022-05-23 13:20:00,62.81,62.86,62.78,62.8,127335.0,57.007,57.0523,56.9797,56.9979,127335.0
2022-05-23 13:25:00,62.8,62.85,62.79,62.83,60867.0,56.9979,57.0433,56.9888,57.0251,60867.0
2022-05-23 13:30:00,62.83,62.89,62.79,62.83,119468.0,57.0251,57.0796,56.9888,57.0251,119468.0
2022-05-23 13:35:00,62.82,62.92,62.8,62.9,187782.0,57.016,57.1068,56.9979,57.0886,187782.0
2022-05-23 13:40:00,62.9,62.95,62.89,62.93,122698.0,57.0886,57.134,57.0796,57.1159,122698.0
2022-05-23 13:45:00,62.92,63.03,62.91,63.0,96034.0,57.1068,57.2066,57.0977,57.1794,96034.0
2022-05-23 13:50:00,63.0,63.03,62.92,62.93,55342.0,57.1794,57.2066,57.1068,57.1159,55342.0
2022-05-23 13:55:00,62.92,62.99,62.92,62.98,71625.0,57.1068,57.1703,57.1068,57.1612,71625.0
2022-05-23 14:00:00,62.98,63.01,62.92,63.0,93525.0,57.1612,57.1885,57.1068,57.1794,93525.0
2022-05-23 14:05:00,63.01,63.02,62.97,63.0,61406.0,57.1885,57.1975,57.1522,57.1794,61406.0
2022-05-23 14:10:00,63.0,63.05,62.96,63.04,98302.0,57.1794,57.2248,57.1431,57.2157,98302.0
2022-05-23 14:15:00,63.04,63.04,62.93,62.94,82072.0,57.2157,57.2157,57.1159,57.1249,82072.0
2022-05-23 14:20:00,62.93,62.97,62.9,62.94,75540.0,57.1159,57.1522,57.0886,57.1249,75540.0
2022-05-23 14:25:00,62.94,62.95,62.87,62.88,81908.0,57.1249,57.134,57.0614,57.0705,81908.0
2022-05-23 14:30:00,62.88,62.88,62.81,62.82,105449.0,57.0705,57.0705,57.007,57.016,105449.0
2022-05-23 14:35:00,62.81,62.86,62.79,62.86,83454.0,57.007,57.0523,56.9888,57.0523,83454.0
2022-05-23 14:40:00,62.86,62.94,62.84,62.94,123019.0,57.0523,57.1249,57.0342,57.1249,123019.0
2022-05-23 14:45:00,62.94,62.94,62.86,62.9,169927.0,57.1249,57.1249,57.0523,57.0886,169927.0
2022-05-23 14:50:00,62.89,62.94,62.87,62.9,236504.0,57.0796,57.1249,57.0614,57.0886,236504.0
2022-05-23 14:55:00,62.91,62.92,62.84,62.85,157707.0,57.0977,57.1068,57.0342,57.0433,157707.0
2022-05-23 15:00:00,62.84,62.88,62.76,62.8,84054.0,57.0342,57.0705,56.9616,56.9979,84054.0
2022-05-23 15:05:00,62.81,62.87,62.78,62.86,88361.0,57.007,57.0614,56.9797,57.0523,88361.0
2022-05-23 15:10:00,62.86,62.88,62.83,62.88,256213.0,57.0523,57.0705,57.0251,57.0705,256213.0
2022-05-23 15:15:00,62.88,62.92,62.84,62.91,162072.0,57.0705,57.1068,57.0342,57.0977,162072.0
2022-05-23 15:20:00,62.91,62.94,62.84,62.89,293249.0,57.0977,57.1249,57.0342,57.0796,293249.0
2022-05-23 15:25:00,62.88,62.95,62.87,62.93,198185.0,57.0705,57.134,57.0614,57.1159,198185.0
2022-05-23 15:30:00,62.92,62.92,62.86,62.89,259000.0,57.1068,57.1068,57.0523,57.0796,259000.0
2022-05-23 15:35:00,62.89,62.96,62.8,62.82,204702.0,57.0796,57.1431,56.9979,57.016,204702.0
2022-05-23 15:40:00,62.83,62.85,62.78,62.84,344847.0,57.0251,57.0433,56.9797,57.0342,344847.0
2022-05-23 15:45:00,62.84,62.84,62.75,62.78,443783.0,57.0342,57.0342,56.9525,56.9797,443783.0
2022-05-23 15:50:00,62.78,62.91,62.77,62.82,528892.0,56.9797,57.0977,56.9706,57.016,528892.0
2022-05-23 15:55:00,62.83,62.89,62.79,62.88,763506.0,57.0251,57.0796,56.9888,57.0705,763506.0
2022-05-24 09:30:00,62.88,63.15,62.75,63.05,479583.0,57.0705,57.3155,56.9525,57.2248,479583.0
2022-05-24 09:35:00,63.05,63.14,62.87,63.13,282001.0,57.2248,57.3065,57.0614,57.2974,282001.0
2022-05-24 09:40:00,63.13,63.41,63.12,63.41,213394.0,57.2974,57.5515,57.2883,57.5515,213394.0
2022-05-24 09:45:00,63.4,63.56,63.36,63.41,303076.0,57.5424,57.6877,57.5061,57.5515,303076.0
2022-05-24 09:50:00,63.4,63.57,63.37,63.43,174551.0,57.5424,57.6967,57.5152,57.5697,174551.0
2022-05-24 09:55:00,63.43,63.63,63.39,63.59,182469.0,57.5697,57.7512,57.5334,57.7149,182469.0
2022-05-24 10:00:00,63.57,63.72,63.54,63.63,254304.0,57.6967,57.8329,57.6695,57.7512,254304.0
2022-05-24 10:05:00,63.63,63.74,63.41,63.47,400879.0,57.7512,57.851,57.5515,57.606,400879.0
2022-05-24 10:10:00,63.46,63.56,63.37,63.4,143330.0,57.5969,57.6877,57.5152,57.5424,143330.0
2022-05-24 10:15:00,63.39,63.4,63.21,63.25,135993.0,57.5334,57.5424,57.37,57.4063,135993.0
2022-05-24 10:20:00,63.24,63.31,63.2,63.26,167244.0,57.3972,57.4608,57.3609,57.4154,167244.0
2022-05-24 10:25:00,63.28,63.32,63.18,63.3,103560.0,57.4335,57.4698,57.3428,57.4517,103560.0
2022-05-24 10:30:00,63.3,63.3,63.15,63.23,213500.0,57.4517,57.4517,57.3155,57.3881,213500.0
2022-05-24 10:35:00,63.22,63.39,63.21,63.36,147593.0,57.3791,57.5334,57.37,57.5061,147593.0
2022-05-24 10:40:00,63.36,63.44,63.25,63.26,162753.0,57.5061,57.5787,57.4063,57.4154,162753.0
2022-05-24 10:45:00,63.26,63.37,63.21,63.25,106868.0,57.4154,57.5152,57.37,57.4063,106868.0
2022-05-24 10:50:00,63.24,63.32,63.17,63.27,100322.0,57.3972,57.4698,57.3337,57.4245,100322.0
2022-05-24 10:55:00,63.27,63.38,63.24,63.38,123386.0,57.4245,57.5243,57.3972,57.5243,123386.0
2022-05-24 11:00:00,63.38,63.44,63.31,63.32,92463.0,57.5243,57.5787,57.4608,57.4698,92463.0
2022-05-24 11:05:00,63.3,63.4,63.25,63.4,148483.0,57.4517,57.5424,57.4063,57.5424,148483.0
2022-05-24 11:10:00,63.4,63.44,63.27,63.38,180680.0,57.5424,57.5787,57.4245,57.5243,180680.0
2022-05-24 11:15:00,63.37,63.42,63.31,63.32,110117.0,57.5152,57.5606,57.4608,57.4698,110117.0
2022-05-24 11:20:00,63.32,63.32,63.22,63.26,111121.0,57.4698,57.4698,57.3791,57.4154,111121.0
2022-05-24 11:25:00,63.26,63.29,63.18,63.2,64971.0,57.4154,57.4426,57.3428,57.3609,64971.0
2022-05-24 11:30:00,63.2,63.24,63.13,63.23,100871.0,57.3609,57.3972,57.2974,57.3881,100871.0
2022-05-24 11:35:00,63.23,63.27,63.19,63.23,64701.0,57.3881,57.4245,57.3518,57.3881,64701.0
2022-05-24 11:40:00,63.23,63.37,63.2,63.36,109495.0,57.3881,57.5152,57.3609,57.5061,109495.0
2022-05-24 11:45:00,63.36,63.49,63.33,63.47,125336.0,57.5061,57.6241,57.4789,57.606,125336.0
2022-05-24 11:50:00,63.48,63.5,63.4,63.41,64212.0,57.615,57.6332,57.5424,57.5515,64212.0
2022-05-24 11:55:00,63.42,63.59,63.41,63.5,70792.0,57.5606,57.7149,57.5515,57.6332,70792.0
2022-05-24 12:00:00,63.49,63.52,63.42,63.51,76779.0,57.6241,57.6514,57.5606,57.6423,76779.0
2022-05-24 12:05:00,63.51,63.59,63.47,63.58,119389.0,57.6423,57.7149,57.606,57.7058,119389.0
2022-05-24 12:10:00,63.58,63.62,63.53,63.57,117429.0,57.7058,57.7421,57.6604,57.6967,117429.0
2022-05-24 12:15:00,63.57,63.67,63.49,63.52,132185.0,57.6967,57.7875,57.6241,57.6514,132185.0
2022-05-24 12:20:00,63.51,63.53,63.43,63.44,60116.0,57.6423,57.6604,57.5697,57.5787,60116.0
2022-05-24 12:25:00,63.45,63.5,63.41,63.43,100682.0,57.5878,57.6332,57.5515,57.5697,100682.0
2022-05-24 12:30:00,63.42,63.42,63.28,63.3,71407.0,57.5606,57.5606,57.4335,57.4517,71407.0
2022-05-24 12:35:00,63.3,63.36,63.24,63.25,114762.0,57.4517,57.5061,57.3972,57.4063,114762.0
2022-05-24 12:40:00,63.25,63.35,63.24,63.3,117849.0,57.4063,57.4971,57.3972,57.4517,117849.0
2022-05-24 12:45:00,63.3,63.35,63.27,63.33,82593.0,57.4517,57.4971,57.4245,57.4789,82593.0
2022-05-24 12:50:00,63.33,63.39,63.32,63.38,99968.0,57.4789,57.5334,57.4698,57.5243,99968.0
2022-05-24 12:55:00,63.38,63.55,63.38,63.46,124039.0,57.5243,57.6786,57.5243,57.5969,124039.0
2022-05-24 13:00:00,63.46,63.46,63.25,63.26,91369.0,57.5969,57.5969,57.4063,57.4154,91369.0
2022-05-24 13:05:00,63.25,63.31,63.24,63.26,68975.0,57.4063,57.4608,57.3972,57.4154,68975.0
2022-05-24 13:10:00,63.25,63.28,63.23,63.26,38115.0,57.4063,57.4335,57.3881,57.4154,38115.0
2022-05-24 13:15:00,63.26,63.36,63.23,63.3,92498.0,57.4154,57.5061,57.3881,57.4517,92498.0
2022-05-24 13:20:00,63.3,63.34,63.19,63.3,55193.0,57.4517,57.488,57.3518,57.4517,55193.0
2022-05-24 13:25:00,63.3,63.42,63.28,63.4,78593.0,57.4517,57.5606,57.4335,57.5424,78593.0
2022-05-24 13:30:00,63.4,63.4,63.25,63.29,81359.0,57.5424,57.5424,57.4063,57.4426,81359.0
2022-05-24 13:35:00,63.3,63.37,63.26,63.34,79669.0,57.4517,57.5152,57.4154,57.488,79669.0
2022-05-24 13:40:00,63.35,63.47,63.34,63.47,123201.0,57.4971,57.606,57.488,57.606,123201.0
2022-05-24 13:45:00,63.47,63.61,63.47,63.58,72554.0,57.606,57.733,57.606,57.7058,72554.0
2022-05-24 13:50:00,63.58,63.6,63.53,63.59,64562.0,57.7058,57.724,57.6604,57.7149,64562.0
2022-05-24 13:55:00,63.6,63.63,63.55,63.6,59174.0,57.724,57.7512,57.6786,57.724,59174.0
2022-05-24 14:00:00,63.59,63.63,63.48,63.49,89855.0,57.7149,57.7512,57.615,57.6241,89855.0
2022-05-24 14:05:00,63.49,63.64,63.48,63.62,110667.0,57.6241,57.7603,57.615,57.7421,110667.0
2022-05-24 14:10:00,63.62,63.68,63.56,63.58,120449.0,57.7421,57.7966,57.6877,57.7058,120449.0
2022-05-24 14:15:00,63.59,63.6,63.5,63.54,118657.0,57.7149,57.724,57.6332,57.6695,118657.0
2022-05-24 14:20:00,63.54,63.65,63.5,63.64,90323.0,57.6695,57.7693,57.6332,57.7603,90323.0
2022-05-24 14:25:00,63.64,63.73,63.61,63.69,337607.0,57.7603,57.842,57.733,57.8056,337607.0
2022-05-24 14:30:00,63.68,63.8,63.67,63.8,125376.0,57.7966,57.9055,57.7875,57.9055,125376.0
2022-05-24 14:35:00,63.8,63.9,63.8,63.89,144401.0,57.9055,57.9962,57.9055,57.9872,144401.0
2022-05-24 14:40:00,63.89,63.9,63.72,63.73,133882.0,57.9872,57.9962,57.8329,57.842,133882.0
2022-05-24 14:45:00,63.74,63.75,63.56,63.59,171807.0,57.851,57.8601,57.6877,57.7149,171807.0
2022-05-24 14:50:00,63.59,63.59,63.51,63.54,119832.0,57.7149,57.7149,57.6423,57.6695,119832.0
2022-05-24 14:55:00,63.54,63.61,63.5,63.57,120007.0,57.6695,57.733,57.6332,57.6967,120007.0
2022-05-24 15:00:00,63.57,63.74,63.55,63.71,121584.0,57.6967,57.851,57.6786,57.8238,121584.0
2022-05-24 15:05:00,63.7,63.76,63.68,63.75,144016.0,57.8147,57.8692,57.7966,57.8601,144016.0
2022-05-24 15:10:00,63.75,63.82,63.74,63.8,107828.0,57.8601,57.9236,57.851,57.9055,107828.0
2022-05-24 15:15:00,63.8,63.86,63.77,63.83,117199.0,57.9055,57.9599,57.8783,57.9327,117199.0
2022-05-24 15:20:00,63.83,63.9,63.77,63.85,177017.0,57.9327,57.9962,57.8783,57.9509,177017.0
2022-05-24 15:25:00,63.85,63.94,63.79,63.94,179504.0,57.9509,58.0326,57.8964,58.0326,179504.0
2022-05-24 15:30:00,63.94,63.95,63.86,63.91,243141.0,58.0326,58.0416,57.9599,58.0053,243141.0
2022-05-24 15:35:00,63.91,64.13,63.91,64.04,333300.0,58.0053,58.205,58.0053,58.1233,333300.0
2022-05-24 15:40:00,64.05,64.11,64.0,64.06,226651.0,58.1324,58.1868,58.087,58.1415,226651.0
2022-05-24 15:45:00,64.06,64.19,64.04,64.08,341175.0,58.1415,58.2595,58.1233,58.1596,341175.0
2022-05-24 15:50:00,64.08,64.12,63.91,63.91,463144.0,58.1596,58.1959,58.0053,58.0053,463144.0
2022-05-24 15:55:00,63.91,64.06,63.88,64.05,669147.0,58.0053,58.1415,57.9781,58.1324,669147.0
2022-05-25 09:30:00,64.0,64.04,63.63,63.66,455202.0,58.087,58.1233,57.7512,57.7784,455202.0
2022-05-25 09:35:00,63.65,63.88,63.6,63.88,227371.0,57.7693,57.9781,57.724,57.9781,227371.0
2022-05-25 09:40:00,63.88,64.05,63.85,63.89,300531.0,57.9781,58.1324,57.9509,57.9872,300531.0
2022-05-25 09:45:00,63.89,63.98,63.65,63.72,263566.0,57.9872,58.0689,57.7693,57.8329,263566.0
2022-05-25 09:50:00,63.73,64.26,63.73,64.25,215026.0,57.842,58.323,57.842,58.3139,215026.0
2022-05-25 09:55:00,64.24,64.3,64.1,64.14,172721.0,58.3048,58.3593,58.1778,58.2141,172721.0
2022-05-25 10:00:00,64.15,64.2,64.06,64.11,369595.0,58.2231,58.2685,58.1415,58.1868,369595.0
2022-05-25 10:05:00,64.12,64.33,64.1,64.27,113108.0,58.1959,58.3865,58.1778,58.3321,113108.0
2022-05-25 10:10:00,64.26,64.3,64.15,64.23,116023.0,58.323,58.3593,58.2231,58.2958,116023.0
2022-05-25 10:15:00,64.23,64.39,64.14,64.32,146078.0,58.2958,58.441,58.2141,58.3774,146078.0
2022-05-25 10:20:00,64.32,64.34,64.23,64.25,97459.0,58.3774,58.3956,58.2958,58.3139,97459.0
2022-05-25 10:25:00,64.26,64.33,64.21,64.28,101330.0,58.323,58.3865,58.2776,58.3411,101330.0
2022-05-25 10:30:00,64.28,64.31,64.2,64.24,95456.0,58.3411,58.3684,58.2685,58.3048,95456.0
2022-05-25 10:35:00,64.25,64.3,64.17,64.28,76197.0,58.3139,58.3593,58.2413,58.3411,76197.0
2022-05-25 10:40:00,64.29,64.32,64.14,64.28,102375.0,58.3502,58.3774,58.2141,58.3411,102375.0
2022-05-25 10:45:00,64.27,64.28,64.14,64.18,70032.0,58.3321,58.3411,58.2141,58.2504,70032.0
2022-05-25 10:50:00,64.19,64.24,64.12,64.12,82284.0,58.2595,58.3048,58.1959,58.1959,82284.0
2022-05-25 10:55:00,64.13,64.28,64.12,64.24,87333.0,58.205,58.3411,58.1959,58.3048,87333.0
2022-05-25 11:00:00,64.24,64.26,64.15,64.19,83019.0,58.3048,58.323,58.2231,58.2595,83019.0
2022-05-25 11:05:00,64.2,64.26,64.15,64.25,58732.0,58.2685,58.323,58.2231,58.3139,58732.0
2022-05-25 11:10:00,64.25,64.34,64.19,64.27,78432.0,58.3139,58.3956,58.2595,58.3321,78432.0
2022-05-25 11:15:00,64.27,64.35,64.25,64.34,64853.0,58.3321,58.4047,58.3139,58.3956,64853.0
2022-05-25 11:20:00,64.34,64.44,64.32,64.4,86628.0,58.3956,58.4864,58.3774,58.4501,86628.0
2022-05-25 11:25:00,64.4,64.41,64.34,64.39,88546.0,58.4501,58.4591,58.3956,58.441,88546.0
2022-05-25 11:30:00,64.38,64.39,64.23,64.25,107294.0,58.4319,58.441,58.2958,58.3139,107294.0
2022-05-25 11:35:00,64.24,64.27,64.08,64.13,80002.0,58.3048,58.3321,58.1596,58.205,80002.0
2022-05-25 11:40:00,64.13,64.22,64.08,64.2,128691.0,58.205,58.2867,58.1596,58.2685,128691.0
2022-05-25 11:45:00,64.2,64.24,64.2,64.22,64575.0,58.2685,58.3048,58.2685,58.2867,64575.0
2022-05-25 11:50:00,64.21,64.25,64.19,64.23,61141.0,58.2776,58.3139,58.2595,58.2958,61141.0
2022-05-25 11:55:00,64.23,64.28,64.21,64.23,59106.0,58.2958,58.3411,58.2776,58.2958,59106.0
2022-05-25 12:00:00,64.23,64.29,64.23,64.25,62076.0,58.2958,58.3502,58.2958,58.3139,62076.0
2022-05-25 12:05:00,64.24,64.28,64.12,64.17,145464.0,58.3048,58.3411,58.1959,58.2413,145464.0
2022-05-25 12:10:00,64.16,64.2,64.06,64.12,80369.0,58.2322,58.2685,58.1415,58.1959,80369.0
2022-05-25 12:15:00,64.12,64.12,64.04,64.05,67784.0,58.1959,58.1959,58.1233,58.1324,67784.0
2022-05-25 12:20:00,64.05,64.06,63.9,63.91,77746.0,58.1324,58.1415,57.9962,58.0053,77746.0
2022-05-25 12:25:00,63.91,63.92,63.83,63.9,84873.0,58.0053,58.0144,57.9327,57.9962,84873.0
2022-05-25 12:30:00,63.9,63.93,63.83,63.84,65750.0,57.9962,58.0235,57.9327,57.9418,65750.0
2022-05-25 12:35:00,63.84,63.91,63.79,63.84,76891.0,57.9418,58.0053,57.8964,57.9418,76891.0
2022-05-25 12:40:00,63.84,63.87,63.82,63.86,58227.0,57.9418,57.969,57.9236,57.9599,58227.0
2022-05-25 12:45:00,63.87,63.92,63.86,63.91,70429.0,57.969,58.0144,57.9599,58.0053,70429.0
2022-05-25 12:50:00,63.9,63.9,63.8,63.83,69736.0,57.9962,57.9962,57.9055,57.9327,69736.0
2022-05-25 12:55:00,63.83,63.87,63.77,63.86,109156.0,57.9327,57.969,57.8783,57.9599,109156.0
2022-05-25 13:00:00,63.86,63.88,63.8,63.83,68458.0,57.9599,57.9781,57.9055,57.9327,68458.0
2022-05-25 13:05:00,63.83,63.89,63.8,63.85,39371.0,57.9327,57.9872,57.9055,57.9509,39371.0
2022-05-25 13:10:00,63.84,63.88,63.79,63.88,89918.0,57.9418,57.9781,57.8964,57.9781,89918.0
2022-05-25 13:15:00,63.87,63.96,63.87,63.93,71854.0,57.969,58.0507,57.969,58.0235,71854.0
2022-05-25 13:20:00,63.93,63.94,63.88,63.92,81920.0,58.0235,58.0326,57.9781,58.0144,81920.0
2022-05-25 13:25:00,63.92,64.0,63.87,63.97,81574.0,58.0144,58.087,57.969,58.0598,81574.0
2022-05-25 13:30:00,63.96,64.02,63.95,63.99,75422.0,58.0507,58.1052,58.0416,58.0779,75422.0
2022-05-25 13:35:00,63.98,64.04,63.93,63.94,63707.0,58.0689,58.1233,58.0235,58.0326,63707.0
2022-05-25 13:40:00,63.94,63.96,63.91,63.94,64335.0,58.0326,58.0507,58.0053,58.0326,64335.0
2022-05-25 13:45:00,63.94,63.95,63.88,63.91,49467.0,58.0326,58.0416,57.9781,58.0053,49467.0
2022-05-25 13:50:00,63.9,63.92,63.81,63.82,68920.0,57.9962,58.0144,57.9146,57.9236,68920.0
2022-05-25 13:55:00,63.82,63.84,63.78,63.81,94441.0,57.9236,57.9418,57.8873,57.9146,94441.0
2022-05-25 14:00:00,63.81,63.97,63.75,63.9,215956.0,57.9146,58.0598,57.8601,57.9962,215956.0
2022-05-25 14:05:00,63.9,63.93,63.61,63.77,150871.0,57.9962,58.0235,57.733,57.8783,150871.0
2022-05-25 14:10:00,63.78,63.92,63.72,63.82,155671.0,57.8873,58.0144,57.8329,57.9236,155671.0
2022-05-25 14:15:00,63.83,64.0,63.78,63.9,132402.0,57.9327,58.087,57.8873,57.9962,132402.0
2022-05-25 14:20:00,63.9,64.09,63.87,64.08,110302.0,57.9962,58.1687,57.969,58.1596,110302.0
2022-05-25 14:25:00,64.08,64.24,64.05,64.23,123369.0,58.1596,58.3048,58.1324,58.2958,123369.0
2022-05-25 14:30:00,64.24,64.29,64.18,64.25,134451.0,58.3048,58.3502,58.2504,58.3139,134451.0
2022-05-25 14:35:00,64.26,64.27,64.16,64.18,132993.0,58.323,58.3321,58.2322,58.2504,132993.0
2022-05-25 14:40:00,64.18,64.27,64.15,64.17,103975.0,58.2504,58.3321,58.2231,58.2413,103975.0
2022-05-25 14:45:00,64.17,64.25,64.17,64.23,123480.0,58.2413,58.3139,58.2413,58.2958,123480.0
2022-05-25 14:50:00,64.23,64.31,64.19,64.31,121904.0,58.2958,58.3684,58.2595,58.3684,121904.0
2022-05-25 14:55:00,64.31,64.35,64.25,64.28,146237.0,58.3684,58.4047,58.3139,58.3411,146237.0
2022-05-25 15:00:00,64.28,64.48,64.26,64.45,119632.0,58.3411,58.5227,58.323,58.4954,119632.0
2022-05-25 15:05:00,64.45,64.45,64.35,64.41,94314.0,58.4954,58.4954,58.4047,58.4591,94314.0
2022-05-25 15:10:00,64.41,64.44,64.39,64.41,106339.0,58.4591,58.4864,58.441,58.4591,106339.0
2022-05-25 15:15:00,64.41,64.42,64.32,64.33,156738.0,58.4591,58.4682,58.3774,58.3865,156738.0
2022-05-25 15:20:00,64.33,64.42,64.29,64.37,144822.0,58.3865,58.4682,58.3502,58.4228,144822.0
2022-05-25 15:25:00,64.36,64.37,64.16,64.2,417758.0,58.4137,58.4228,58.2322,58.2685,417758.0
2022-05-25 15:30:00,64.2,64.29,64.18,64.19,168059.0,58.2685,58.3502,58.2504,58.2595,168059.0
2022-05-25 15:35:00,64.19,64.19,64.08,64.14,224784.0,58.2595,58.2595,58.1596,58.2141,224784.0
2022-05-25 15:40:00,64.13,64.21,64.07,64.16,430877.0,58.205,58.2776,58.1505,58.2322,430877.0
2022-05-25 15:45:00,64.15,64.18,64.07,64.13,485471.0,58.2231,58.2504,58.1505,58.205,485471.0
2022-05-25 15:50:00,64.13,64.14,63.97,64.09,682822.0,58.205,58.2141,58.0598,58.1687,682822.0
2022-05-25 15:55:00,64.08,64.14,64.01,64.07,660956.0,58.1596,58.2141,58.0961,58.1505,660956.0
2022-05-26 09:30:00,64.07,64.52,63.96,64.48,434112.0,58.1505,58.559,58.0507,58.5227,434112.0
2022-05-26 09:35:00,64.48,64.57,64.22,64.55,175734.0,58.5227,58.6043,58.2867,58.5862,175734.0
2022-05-26 09:40:00,64.53,64.78,64.48,64.71,192702.0,58.568,58.7949,58.5227,58.7314,192702.0
2022-05-26 09:45:00,64.71,64.78,64.58,64.72,195473.0,58.7314,58.7949,58.6134,58.7405,195473.0
2022-05-26 09:50:00,64.72,64.72,64.5,64.57,176867.0,58.7405,58.7405,58.5408,58.6043,176867.0
2022-05-26 09:55:00,64.56,64.75,64.56,64.73,167263.0,58.5953,58.7677,58.5953,58.7496,167263.0
2022-05-26 10:00:00,64.73,64.92,64.7,64.92,173121.0,58.7496,58.922,58.7223,58.922,173121.0
2022-05-26 10:05:00,64.91,64.95,64.84,64.85,107786.0,58.9129,58.9492,58.8494,58.8585,107786.0
2022-05-26 10:10:00,64.84,64.9,64.76,64.87,122020.0,58.8494,58.9039,58.7768,58.8766,122020.0
2022-05-26 10:15:00,64.88,64.95,64.88,64.9,127898.0,58.8857,58.9492,58.8857,58.9039,127898.0
2022-05-26 10:20:00,64.9,64.99,64.84,64.91,112616.0,58.9039,58.9855,58.8494,58.9129,112616.0
2022-05-26 10:25:00,64.91,64.99,64.87,64.97,152512.0,58.9129,58.9855,58.8766,58.9674,152512.0
2022-05-26 10:30:00,64.98,64.99,64.87,64.98,142161.0,58.9765,58.9855,58.8766,58.9765,142161.0
2022-05-26 10:35:00,64.98,65.1,64.98,65.09,237624.0,58.9765,59.0854,58.9765,59.0763,237624.0
2022-05-26 10:40:00,65.09,65.09,64.95,65.06,159750.0,59.0763,59.0763,58.9492,59.0491,159750.0
2022-05-26 10:45:00,65.06,65.09,65.01,65.05,164306.0,59.0491,59.0763,59.0037,59.04,164306.0
2022-05-26 10:50:00,65.05,65.09,64.95,64.96,166287.0,59.04,59.0763,58.9492,58.9583,166287.0
2022-05-26 10:55:00,64.97,64.97,64.82,64.82,134418.0,58.9674,58.9674,58.8312,58.8312,134418.0
2022-05-26 11:00:00,64.83,64.86,64.7,64.7,232101.0,58.8403,58.8676,58.7223,58.7223,232101.0
2022-05-26 11:05:00,64.71,64.73,64.63,64.64,99452.0,58.7314,58.7496,58.6588,58.6679,99452.0
2022-05-26 11:10:00,64.66,64.74,64.63,64.72,120959.0,58.686,58.7586,58.6588,58.7405,120959.0
2022-05-26 11:15:00,64.72,64.81,64.72,64.8,96761.0,58.7405,58.8222,58.7405,58.8131,96761.0
2022-05-26 11:20:00,64.79,64.8,64.72,64.72,99578.0,58.804,58.8131,58.7405,58.7405,99578.0
2022-05-26 11:25:00,64.73,64.8,64.72,64.79,132034.0,58.7496,58.8131,58.7405,58.804,132034.0
2022-05-26 11:30:00,64.8,64.92,64.8,64.9,125748.0,58.8131,58.922,58.8131,58.9039,125748.0
2022-05-26 11:35:00,64.9,64.92,64.78,64.82,84927.0,58.9039,58.922,58.7949,58.8312,84927.0
2022-05-26 11:40:00,64.82,64.87,64.8,64.83,60191.0,58.8312,58.8766,58.8131,58.8403,60191.0
2022-05-26 11:45:00,64.83,64.84,64.72,64.76,81445.0,58.8403,58.8494,58.7405,58.7768,81445.0
2022-05-26 11:50:00,64.75,64.78,64.73,64.78,58235.0,58.7677,58.7949,58.7496,58.7949,58235.0
2022-05-26 11:55:00,64.78,64.84,64.76,64.78,171987.0,58.7949,58.8494,58.7768,58.7949,171987.0
2022-05-26 12:00:00,64.77,64.84,64.76,64.82,106353.0,58.7859,58.8494,58.7768,58.8312,106353.0
2022-05-26 12:05:00,64.82,64.84,64.68,64.69,76434.0,58.8312,58.8494,58.7042,58.7133,76434.0
2022-05-26 12:10:00,64.7,64.74,64.59,64.6,131752.0,58.7223,58.7586,58.6225,58.6316,131752.0
2022-05-26 12:15:00,64.59,64.6,64.49,64.55,118970.0,58.6225,58.6316,58.5317,58.5862,118970.0
2022-05-26 12:20:00,64.55,64.56,64.5,64.52,78032.0,58.5862,58.5953,58.5408,58.559,78032.0
2022-05-26 12:25:00,64.51,64.52,64.42,64.45,96868.0,58.5499,58.559,58.4682,58.4954,96868.0
2022-05-26 12:30:00,64.45,64.5,64.44,64.48,50311.0,58.4954,58.5408,58.4864,58.5227,50311.0
2022-05-26 12:35:00,64.48,64.5,64.41,64.5,118543.0,58.5227,58.5408,58.4591,58.5408,118543.0
2022-05-26 12:40:00,64.5,64.58,64.46,64.46,127468.0,58.5408,58.6134,58.5045,58.5045,127468.0
2022-05-26 12:45:00,64.47,64.54,64.44,64.49,104692.0,58.5136,58.5771,58.4864,58.5317,104692.0
2022-05-26 12:50:00,64.5,64.56,64.48,64.51,76144.0,58.5408,58.5953,58.5227,58.5499,76144.0
2022-05-26 12:55:00,64.51,64.58,64.5,64.56,89642.0,58.5499,58.6134,58.5408,58.5953,89642.0
2022-05-26 13:00:00,64.56,64.59,64.53,64.56,158554.0,58.5953,58.6225,58.568,58.5953,158554.0
2022-05-26 13:05:00,64.56,64.59,64.52,64.56,140946.0,58.5953,58.6225,58.559,58.5953,140946.0
2022-05-26 13:10:00,64.56,64.59,64.46,64.5,94373.0,58.5953,58.6225,58.5045,58.5408,94373.0
2022-05-26 13:15:00,64.51,64.52,64.47,64.48,61764.0,58.5499,58.559,58.5136,58.5227,61764.0
2022-05-26 13:20:00,64.48,64.52,64.42,64.43,84697.0,58.5227,58.559,58.4682,58.4773,84697.0
2022-05-26 13:25:00,64.44,64.5,64.4,64.42,55308.0,58.4864,58.5408,58.4501,58.4682,55308.0
2022-05-26 13:30:00,64.42,64.45,64.39,64.42,156220.0,58.4682,58.4954,58.441,58.4682,156220.0
2022-05-26 13:35:00,64.42,64.44,64.33,64.37,86960.0,58.4682,58.4864,58.3865,58.4228,86960.0
2022-05-26 13:40:00,64.37,64.46,64.33,64.45,180461.0,58.4228,58.5045,58.3865,58.4954,180461.0
2022-05-26 13:45:00,64.44,64.45,64.4,64.4,57497.0,58.4864,58.4954,58.4501,58.4501,57497.0
2022-05-26 13:50:00,64.41,64.43,64.36,64.39,169284.0,58.4591,58.4773,58.4137,58.441,169284.0
2022-05-26 13:55:00,64.39,64.4,64.31,64.37,118330.0,58.441,58.4501,58.3684,58.4228,118330.0
2022-05-26 14:00:00,64.37,64.43,64.34,64.38,126257.0,58.4228,58.4773,58.3956,58.4319,126257.0
2022-05-26 14:05:00,64.38,64.41,64.34,64.37,99795.0,58.4319,58.4591,58.3956,58.4228,99795.0
2022-05-26 14:10:00,64.37,64.37,64.3,64.31,46474.0,58.4228,58.4228,58.3593,58.3684,46474.0
2022-05-26 14:15:00,64.31,64.39,64.29,64.37,73317.0,58.3684,58.441,58.3502,58.4228,73317.0
2022-05-26 14:20:00,64.37,64.42,64.36,64.42,81154.0,58.4228,58.4682,58.4137,58.4682,81154.0
2022-05-26 14:25:00,64.41,64.43,64.38,64.39,53232.0,58.4591,58.4773,58.4319,58.441,53232.0
2022-05-26 14:30:00,64.39,64.42,64.38,64.39,62375.0,58.441,58.4682,58.4319,58.441,62375.0
2022-05-26 14:35:00,64.39,64.39,64.28,64.31,141777.0,58.441,58.441,58.3411,58.3684,141777.0
2022-05-26 14:40:00,64.31,64.4,64.29,64.39,165088.0,58.3684,58.4501,58.3502,58.441,165088.0
2022-05-26 14:45:00,64.4,64.47,64.39,64.47,52624.0,58.4501,58.5136,58.441,58.5136,52624.0
2022-05-26 14:50:00,64.47,64.53,64.45,64.52,66118.0,58.5136,58.568,58.4954,58.559,66118.0
2022-05-26 14:55:00,64.52,64.54,64.5,64.52,95447.0,58.559,58.5771,58.5408,58.559,95447.0
2022-05-26 15:00:00,64.52,64.53,64.4,64.41,163275.0,58.559,58.568,58.4501,58.4591,163275.0
2022-05-26 15:05:00,64.41,64.53,64.39,64.5,108695.0,58.4591,58.568,58.441,58.5408,108695.0
2022-05-26 15:10:00,64.51,64.52,64.45,64.48,86600.0,58.5499,58.559,58.4954,58.5227,86600.0
2022-05-26 15:15:00,64.47,64.5,64.36,64.43,145854.0,58.5136,58.5408,58.4137,58.4773,145854.0
2022-05-26 15:20:00,64.44,64.44,64.38,64.4,80977.0,58.4864,58.4864,58.4319,58.4501,80977.0
2022-05-26 15:25:00,64.41,64.47,64.35,64.45,124758.0,58.4591,58.5136,58.4047,58.4954,124758.0
2022-05-26 15:30:00,64.45,64.47,64.38,64.43,153305.0,58.4954,58.5136,58.4319,58.4773,153305.0
2022-05-26 15:35:00,64.44,64.48,64.39,64.46,152289.0,58.4864,58.5227,58.441,58.5045,152289.0
2022-05-26 15:40:00,64.46,64.58,64.44,64.58,201716.0,58.5045,58.6134,58.4864,58.6134,201716.0
2022-05-26 15:45:00,64.58,64.64,64.54,64.64,297147.0,58.6134,58.6679,58.5771,58.6679,297147.0
2022-05-26 15:50:00,64.64,64.68,64.41,64.41,458260.0,58.6679,58.7042,58.4591,58.4591,458260.0
2022-05-26 15:55:00,64.41,64.42,64.23,64.3,658985.0,58.4591,58.4682,58.2958,58.3593,658985.0
2022-05-27 09:30:00,64.26,64.73,64.18,64.68,419616.0,58.323,58.7496,58.2504,58.7042,419616.0
2022-05-27 09:35:00,64.69,64.83,64.58,64.64,206599.0,58.7133,58.8403,58.6134,58.6679,206599.0
2022-05-27 09:40:00,64.64,64.67,64.45,64.59,161210.0,58.6679,58.6951,58.4954,58.6225,161210.0
2022-05-27 09:45:00,64.6,64.74,64.48,64.64,212962.0,58.6316,58.7586,58.5227,58.6679,212962.0
2022-05-27 09:50:00,64.65,64.71,64.48,64.7,146362.0,58.677,58.7314,58.5227,58.7223,146362.0
2022-05-27 09:55:00,64.7,64.72,64.53,64.58,123533.0,58.7223,58.7405,58.568,58.6134,123533.0
2022-05-27 10:00:00,64.59,64.64,64.54,64.63,172820.0,58.6225,58.6679,58.5771,58.6588,172820.0
2022-05-27 10:05:00,64.62,64.62,64.46,64.47,77638.0,58.6497,58.6497,58.5045,58.5136,77638.0
2022-05-27 10:10:00,64.46,64.52,64.39,64.51,140715.0,58.5045,58.559,58.441,58.5499,140715.0
2022-05-27 10:15:00,64.52,64.56,64.44,64.54,98028.0,58.559,58.5953,58.4864,58.5771,98028.0
2022-05-27 10:20:00,64.54,64.56,64.48,64.5,92374.0,58.5771,58.5953,58.5227,58.5408,92374.0
2022-05-27 10:25:00,64.5,64.53,64.43,64.51,116214.0,58.5408,58.568,58.4773,58.5499,116214.0
2022-05-27 10:30:00,64.51,64.55,64.35,64.36,115071.0,58.5499,58.5862,58.4047,58.4137,115071.0
2022-05-27 10:35:00,64.36,64.39,64.28,64.37,151515.0,58.4137,58.441,58.3411,58.4228,151515.0
2022-05-27 10:40:00,64.38,64.39,64.28,64.34,155244.0,58.4319,58.441,58.3411,58.3956,155244.0
2022-05-27 10:45:00,64.34,64.42,64.26,64.41,106055.0,58.3956,58.4682,58.323,58.4591,106055.0
2022-05-27 10:50:00,64.41,64.54,64.37,64.53,132659.0,58.4591,58.5771,58.4228,58.568,132659.0
2022-05-27 10:55:00,64.53,64.65,64.53,64.62,269674.0,58.568,58.677,58.568,58.6497,269674.0
2022-05-27 11:00:00,64.62,64.63,64.52,64.55,116382.0,58.6497,58.6588,58.559,58.5862,116382.0
2022-05-27 11:05:00,64.55,64.57,64.49,64.51,86317.0,58.5862,58.6043,58.5317,58.5499,86317.0
2022-05-27 11:10:00,64.52,64.57,64.48,64.54,74133.0,58.559,58.6043,58.5227,58.5771,74133.0
2022-05-27 11:15:00,64.53,64.56,64.45,64.46,119711.0,58.568,58.5953,58.4954,58.5045,119711.0
2022-05-27 11:20:00,64.47,64.54,64.42,64.52,134026.0,58.5136,58.5771,58.4682,58.559,134026.0
2022-05-27 11:25:00,64.52,64.56,64.5,64.53,91767.0,58.559,58.5953,58.5408,58.568,91767.0
2022-05-27 11:30:00,64.53,64.61,64.51,64.58,123900.0,58.568,58.6406,58.5499,58.6134,123900.0
2022-05-27 11:35:00,64.58,64.58,64.42,64.44,106187.0,58.6134,58.6134,58.4682,58.4864,106187.0
2022-05-27 11:40:00,64.43,64.51,64.39,64.47,71752.0,58.4773,58.5499,58.441,58.5136,71752.0
2022-05-27 11:45:00,64.46,64.52,64.44,64.5,133772.0,58.5045,58.559,58.4864,58.5408,133772.0
2022-05-27 11:50:00,64.49,64.5,64.44,64.46,98582.0,58.5317,58.5408,58.4864,58.5045,98582.0
2022-05-27 11:55:00,64.46,64.51,64.43,64.46,55521.0,58.5045,58.5499,58.4773,58.5045,55521.0
2022-05-27 12:00:00,64.45,64.48,64.39,64.41,56690.0,58.4954,58.5227,58.441,58.4591,56690.0
2022-05-27 12:05:00,64.41,64.43,64.33,64.35,67249.0,58.4591,58.4773,58.3865,58.4047,67249.0
2022-05-27 12:10:00,64.35,64.45,64.35,64.44,81782.0,58.4047,58.4954,58.4047,58.4864,81782.0
2022-05-27 12:15:00,64.44,64.47,64.4,64.45,86027.0,58.4864,58.5136,58.4501,58.4954,86027.0
2022-05-27 12:20:00,64.44,64.44,64.34,64.35,53940.0,58.4864,58.4864,58.3956,58.4047,53940.0
2022-05-27 12:25:00,64.35,64.43,64.33,64.41,88143.0,58.4047,58.4773,58.3865,58.4591,88143.0
2022-05-27 12:30:00,64.4,64.41,64.33,64.33,28334.0,58.4501,58.4591,58.3865,58.3865,28334.0
2022-05-27 12:35:00,64.34,64.34,64.28,64.3,117665.0,58.3956,58.3956,58.3411,58.3593,117665.0
2022-05-27 12:40:00,64.31,64.32,64.28,64.3,51871.0,58.3684,58.3774,58.3411,58.3593,51871.0
2022-05-27 12:45:00,64.3,64.3,64.2,64.22,121692.0,58.3593,58.3593,58.2685,58.2867,121692.0
2022-05-27 12:50:00,64.22,64.28,64.2,64.26,75154.0,58.2867,58.3411,58.2685,58.323,75154.0
2022-05-27 12:55:00,64.27,64.27,64.23,64.24,87287.0,58.3321,58.3321,58.2958,58.3048,87287.0
2022-05-27 13:00:00,64.23,64.29,64.19,64.28,96077.0,58.2958,58.3502,58.2595,58.3411,96077.0
2022-05-27 13:05:00,64.29,64.34,64.28,64.33,94787.0,58.3502,58.3956,58.3411,58.3865,94787.0
2022-05-27 13:10:00,64.32,64.34,64.23,64.23,92562.0,58.3774,58.3956,58.2958,58.2958,92562.0
2022-05-27 13:15:00,64.23,64.23,64.19,64.2,83993.0,58.2958,58.2958,58.2595,58.2685,83993.0
2022-05-27 13:20:00,64.21,64.23,64.16,64.16,82537.0,58.2776,58.2958,58.2322,58.2322,82537.0
2022-05-27 13:25:00,64.16,64.27,64.14,64.27,82829.0,58.2322,58.3321,58.2141,58.3321,82829.0
2022-05-27 13:30:00,64.27,64.32,64.24,64.29,118557.0,58.3321,58.3774,58.3048,58.3502,118557.0
2022-05-27 13:35:00,64.3,64.31,64.26,64.28,100259.0,58.3593,58.3684,58.323,58.3411,100259.0
2022-05-27 13:40:00,64.28,64.33,64.22,64.31,138167.0,58.3411,58.3865,58.2867,58.3684,138167.0
2022-05-27 13:45:00,64.31,64.35,64.28,64.31,82216.0,58.3684,58.4047,58.3411,58.3684,82216.0
2022-05-27 13:50:00,64.31,64.31,64.26,64.31,80015.0,58.3684,58.3684,58.323,58.3684,80015.0
2022-05-27 13:55:00,64.3,64.4,64.29,64.38,106680.0,58.3593,58.4501,58.3502,58.4319,106680.0
2022-05-27 14:00:00,64.37,64.37,64.28,64.28,98355.0,58.4228,58.4228,58.3411,58.3411,98355.0
2022-05-27 14:05:00,64.28,64.34,64.28,64.33,148205.0,58.3411,58.3956,58.3411,58.3865,148205.0
2022-05-27 14:10:00,64.33,64.39,64.3,64.37,66084.0,58.3865,58.441,58.3593,58.4228,66084.0
2022-05-27 14:15:00,64.36,64.39,64.34,64.39,76703.0,58.4137,58.441,58.3956,58.441,76703.0
2022-05-27 14:20:00,64.39,64.39,64.32,64.36,76092.0,58.441,58.441,58.3774,58.4137,76092.0
2022-05-27 14:25:00,64.36,64.37,64.31,64.32,77687.0,58.4137,58.4228,58.3684,58.3774,77687.0
2022-05-27 14:30:00,64.33,64.34,64.28,64.3,104490.0,58.3865,58.3956,58.3411,58.3593,104490.0
2022-05-27 14:35:00,64.29,64.36,64.27,64.31,155095.0,58.3502,58.4137,58.3321,58.3684,155095.0
2022-05-27 14:40:00,64.31,64.38,64.3,64.38,67446.0,58.3684,58.4319,58.3593,58.4319,67446.0
2022-05-27 14:45:00,64.38,64.41,64.35,64.39,105067.0,58.4319,58.4591,58.4047,58.441,105067.0
2022-05-27 14:50:00,64.39,64.4,64.34,64.37,95448.0,58.441,58.4501,58.3956,58.4228,95448.0
2022-05-27 14:55:00,64.38,64.42,64.37,64.41,84532.0,58.4319,58.4682,58.4228,58.4591,84532.0
2022-05-27 15:00:00,64.4,64.49,64.39,64.49,123222.0,58.4501,58.5317,58.441,58.5317,123222.0
2022-05-27 15:05:00,64.48,64.6,64.47,64.59,141234.0,58.5227,58.6316,58.5136,58.6225,141234.0
2022-05-27 15:10:00,64.59,64.59,64.52,64.55,105794.0,58.6225,58.6225,58.559,58.5862,105794.0
2022-05-27 15:15:00,64.56,64.57,64.51,64.55,185097.0,58.5953,58.6043,58.5499,58.5862,185097.0
2022-05-27 15:20:00,64.55,64.61,64.54,64.59,105869.0,58.5862,58.6406,58.5771,58.6225,105869.0
2022-05-27 15:25:00,64.59,64.6,64.55,64.57,107107.0,58.6225,58.6316,58.5862,58.6043,107107.0
2022-05-27 15:30:00,64.57,64.61,64.51,64.54,199025.0,58.6043,58.6406,58.5499,58.5771,199025.0
2022-05-27 15:35:00,64.54,64.57,64.49,64.56,210602.0,58.5771,58.6043,58.5317,58.5953,210602.0
2022-05-27 15:40:00,64.55,64.6,64.52,64.59,186518.0,58.5862,58.6316,58.559,58.6225,186518.0
2022-05-27 15:45:00,64.6,64.66,64.56,64.66,290965.0,58.6316,58.686,58.5953,58.686,290965.0
2022-05-27 15:50:00,64.66,64.69,64.53,64.58,406523.0,58.686,58.7133,58.568,58.6134,406523.0
2022-05-27 15:55:00,64.57,64.69,64.53,64.68,1278253.0,58.6043,58.7133,58.568,58.7042,1278253.0
2022-05-31 09:30:00,64.08,64.29,63.32,63.42,854042.0,58.1596,58.3502,57.4698,57.5606,854042.0
2022-05-31 09:35:00,63.43,63.43,63.05,63.17,293654.0,57.5697,57.5697,57.2248,57.3337,293654.0
2022-05-31 09:40:00,63.18,63.3,63.09,63.16,204760.0,57.3428,57.4517,57.2611,57.3246,204760.0
2022-05-31 09:45:00,63.17,63.35,63.14,63.18,217694.0,57.3337,57.4971,57.3065,57.3428,217694.0
2022-05-31 09:50:00,63.18,63.45,63.17,63.25,209819.0,57.3428,57.5878,57.3337,57.4063,209819.0
2022-05-31 09:55:00,63.25,63.26,63.11,63.11,193702.0,57.4063,57.4154,57.2792,57.2792,193702.0
2022-05-31 10:00:00,63.12,63.24,63.08,63.18,326166.0,57.2883,57.3972,57.252,57.3428,326166.0
2022-05-31 10:05:00,63.19,63.34,63.07,63.32,203806.0,57.3518,57.488,57.2429,57.4698,203806.0
2022-05-31 10:10:00,63.32,63.53,63.29,63.52,108807.0,57.4698,57.6604,57.4426,57.6514,108807.0
2022-05-31 10:15:00,63.52,63.58,63.46,63.52,118451.0,57.6514,57.7058,57.5969,57.6514,118451.0
2022-05-31 10:20:00,63.53,63.68,63.53,63.54,92250.0,57.6604,57.7966,57.6604,57.6695,92250.0
2022-05-31 10:25:00,63.53,63.65,63.47,63.55,118975.0,57.6604,57.7693,57.606,57.6786,118975.0
2022-05-31 10:30:00,63.55,63.68,63.55,63.66,114896.0,57.6786,57.7966,57.6786,57.7784,114896.0
2022-05-31 10:35:00,63.66,63.79,63.58,63.6,157189.0,57.7784,57.8964,57.7058,57.724,157189.0
2022-05-31 10:40:00,63.6,63.72,63.6,63.66,140519.0,57.724,57.8329,57.724,57.7784,140519.0
2022-05-31 10:45:00,63.67,63.73,63.57,63.58,126487.0,57.7875,57.842,57.6967,57.7058,126487.0
2022-05-31 10:50:00,63.59,63.68,63.56,63.66,100320.0,57.7149,57.7966,57.6877,57.7784,100320.0
2022-05-31 10:55:00,63.66,63.75,63.62,63.7,94221.0,57.7784,57.8601,57.7421,57.8147,94221.0
2022-05-31 11:00:00,63.7,63.89,63.69,63.86,200901.0,57.8147,57.9872,57.8056,57.9599,200901.0
2022-05-31 11:05:00,63.87,63.87,63.7,63.72,99792.0,57.969,57.969,57.8147,57.8329,99792.0
2022-05-31 11:10:00,63.71,63.74,63.66,63.67,117159.0,57.8238,57.851,57.7784,57.7875,117159.0
2022-05-31 11:15:00,63.67,63.69,63.6,63.68,130390.0,57.7875,57.8056,57.724,57.7966,130390.0
2022-05-31 11:20:00,63.67,63.71,63.61,63.68,121875.0,57.7875,57.8238,57.733,57.7966,121875.0
2022-05-31 11:25:00,63.69,63.7,63.62,63.63,76873.0,57.8056,57.8147,57.7421,57.7512,76873.0
2022-05-31 11:30:00,63.63,63.7,63.62,63.63,140307.0,57.7512,57.8147,57.7421,57.7512,140307.0
2022-05-31 11:35:00,63.63,63.65,63.57,63.64,94287.0,57.7512,57.7693,57.6967,57.7603,94287.0
2022-05-31 11:40:00,63.65,63.73,63.61,63.68,76291.0,57.7693,57.842,57.733,57.7966,76291.0
2022-05-31 11:45:00,63.67,63.71,63.64,63.66,87054.0,57.7875,57.8238,57.7603,57.7784,87054.0
2022-05-31 11:50:00,63.65,63.78,63.62,63.78,162538.0,57.7693,57.8873,57.7421,57.8873,162538.0
2022-05-31 11:55:00,63.78,63.85,63.77,63.82,92086.0,57.8873,57.9509,57.8783,57.9236,92086.0
2022-05-31 12:00:00,63.83,63.92,63.82,63.92,73383.0,57.9327,58.0144,57.9236,58.0144,73383.0
2022-05-31 12:05:00,63.92,63.92,63.85,63.86,92658.0,58.0144,58.0144,57.9509,57.9599,92658.0
2022-05-31 12:10:00,63.86,63.87,63.76,63.77,84782.0,57.9599,57.969,57.8692,57.8783,84782.0
2022-05-31 12:15:00,63.76,63.87,63.72,63.85,133041.0,57.8692,57.969,57.8329,57.9509,133041.0
2022-05-31 12:20:00,63.86,63.88,63.79,63.86,101666.0,57.9599,57.9781,57.8964,57.9599,101666.0
2022-05-31 12:25:00,63.85,63.86,63.77,63.83,51688.0,57.9509,57.9599,57.8783,57.9327,51688.0
2022-05-31 12:30:00,63.83,63.85,63.8,63.83,72647.0,57.9327,57.9509,57.9055,57.9327,72647.0
2022-05-31 12:35:00,63.82,63.89,63.8,63.88,112732.0,57.9236,57.9872,57.9055,57.9781,112732.0
2022-05-31 12:40:00,63.88,63.9,63.83,63.85,53596.0,57.9781,57.9962,57.9327,57.9509,53596.0
2022-05-31 12:45:00,63.85,63.86,63.78,63.8,69172.0,57.9509,57.9599,57.8873,57.9055,69172.0
2022-05-31 12:50:00,63.8,63.9,63.79,63.9,75799.0,57.9055,57.9962,57.8964,57.9962,75799.0
2022-05-31 12:55:00,63.89,63.94,63.79,63.8,114013.0,57.9872,58.0326,57.8964,57.9055,114013.0
2022-05-31 13:00:00,63.8,63.87,63.79,63.81,69266.0,57.9055,57.969,57.8964,57.9146,69266.0
2022-05-31 13:05:00,63.82,63.96,63.81,63.95,72452.0,57.9236,58.0507,57.9146,58.0416,72452.0
2022-05-31 13:10:00,63.95,63.96,63.89,63.91,77490.0,58.0416,58.0507,57.9872,58.0053,77490.0
2022-05-31 13:15:00,63.91,63.91,63.83,63.9,152939.0,58.0053,58.0053,57.9327,57.9962,152939.0
2022-05-31 13:20:00,63.9,63.94,63.88,63.9,56061.0,57.9962,58.0326,57.9781,57.9962,56061.0
2022-05-31 13:25:00,63.89,63.94,63.85,63.89,90081.0,57.9872,58.0326,57.9509,57.9872,90081.0
2022-05-31 13:30:00,63.88,64.03,63.87,64.02,95254.0,57.9781,58.1142,57.969,58.1052,95254.0
2022-05-31 13:35:00,64.03,64.05,63.98,63.99,82166.0,58.1142,58.1324,58.0689,58.0779,82166.0
2022-05-31 13:40:00,63.99,64.02,63.95,64.01,83399.0,58.0779,58.1052,58.0416,58.0961,83399.0
2022-05-31 13:45:00,64.01,64.04,63.96,64.0,71910.0,58.0961,58.1233,58.0507,58.087,71910.0
2022-05-31 13:50:00,63.99,64.08,63.99,64.03,98545.0,58.0779,58.1596,58.0779,58.1142,98545.0
2022-05-31 13:55:00,64.03,64.17,64.01,64.16,116738.0,58.1142,58.2413,58.0961,58.2322,116738.0
2022-05-31 14:00:00,64.15,64.16,64.08,64.09,139764.0,58.2231,58.2322,58.1596,58.1687,139764.0
2022-05-31 14:05:00,64.08,64.11,64.05,64.11,94831.0,58.1596,58.1868,58.1324,58.1868,94831.0
2022-05-31 14:10:00,64.11,64.2,64.09,64.19,95059.0,58.1868,58.2685,58.1687,58.2595,95059.0
2022-05-31 14:15:00,64.19,64.24,64.17,64.23,63761.0,58.2595,58.3048,58.2413,58.2958,63761.0
2022-05-31 14:20:00,64.24,64.25,64.13,64.17,95777.0,58.3048,58.3139,58.205,58.2413,95777.0
2022-05-31 14:25:00,64.16,64.24,64.08,64.24,95623.0,58.2322,58.3048,58.1596,58.3048,95623.0
2022-05-31 14:30:00,64.24,64.26,64.17,64.18,89748.0,58.3048,58.323,58.2413,58.2504,89748.0
2022-05-31 14:35:00,64.18,64.28,64.18,64.27,77642.0,58.2504,58.3411,58.2504,58.3321,77642.0
2022-05-31 14:40:00,64.27,64.32,64.21,64.22,107326.0,58.3321,58.3774,58.2776,58.2867,107326.0
2022-05-31 14:45:00,64.22,64.23,64.1,64.17,89419.0,58.2867,58.2958,58.1778,58.2413,89419.0
2022-05-31 14:50:00,64.17,64.2,64.1,64.11,175360.0,58.2413,58.2685,58.1778,58.1868,175360.0
2022-05-31 14:55:00,64.11,64.16,63.99,64.02,363438.0,58.1868,58.2322,58.0779,58.1052,363438.0
2022-05-31 15:00:00,64.01,64.01,63.85,63.89,183766.0,58.0961,58.0961,57.9509,57.9872,183766.0
2022-05-31 15:05:00,63.89,63.92,63.84,63.91,124364.0,57.9872,58.0144,57.9418,58.0053,124364.0
2022-05-31 15:10:00,63.91,63.93,63.8,63.86,180623.0,58.0053,58.0235,57.9055,57.9599,180623.0
2022-05-31 15:15:00,63.86,63.94,63.71,63.72,201439.0,57.9599,58.0326,57.8238,57.8329,201439.0
2022-05-31 15:20:00,63.72,63.84,63.71,63.82,141262.0,57.8329,57.9418,57.8238,57.9236,141262.0
2022-05-31 15:25:00,63.82,63.84,63.73,63.81,152645.0,57.9236,57.9418,57.842,57.9146,152645.0
2022-05-31 15:30:00,63.81,63.91,63.8,63.88,197403.0,57.9146,58.0053,57.9055,57.9781,197403.0
2022-05-31 15:35:00,63.87,63.88,63.79,63.8,262469.0,57.969,57.9781,57.8964,57.9055,262469.0
2022-05-31 15:40:00,63.81,63.82,63.64,63.64,288405.0,57.9146,57.9236,57.7603,57.7603,288405.0
2022-05-31 15:45:00,63.64,63.73,63.61,63.64,439160.0,57.7603,57.842,57.733,57.7603,439160.0
2022-05-31 15:50:00,63.64,63.74,63.43,63.45,1207980.0,57.7603,57.851,57.5697,57.5878,1207980.0
2022-05-31 15:55:00,63.45,63.47,63.18,63.42,3386423.0,57.5878,57.606,57.3428,57.5606,3386423.0
2022-06-01 09:30:00,63.42,63.68,63.13,63.19,517139.0,57.5606,57.7966,57.2974,57.3518,517139.0
2022-06-01 09:35:00,63.2,63.49,63.19,63.35,157798.0,57.3609,57.6241,57.3518,57.4971,157798.0
2022-06-01 09:40:00,63.33,63.36,63.01,63.02,533676.0,57.4789,57.5061,57.1885,57.1975,533676.0
2022-06-01 09:45:00,63.03,63.09,62.78,62.83,352229.0,57.2066,57.2611,56.9797,57.0251,352229.0
2022-06-01 09:50:00,62.84,63.17,62.8,63.1,229944.0,57.0342,57.3337,56.9979,57.2702,229944.0
2022-06-01 09:55:00,63.1,63.17,63.03,63.04,162938.0,57.2702,57.3337,57.2066,57.2157,162938.0
2022-06-01 10:00:00,63.05,63.08,62.86,62.94,176868.0,57.2248,57.252,57.0523,57.1249,176868.0
2022-06-01 10:05:00,62.94,62.96,62.65,62.68,160844.0,57.1249,57.1431,56.8617,56.889,160844.0
2022-06-01 10:10:00,62.68,62.81,62.6,62.63,223793.0,56.889,57.007,56.8164,56.8436,223793.0
2022-06-01 10:15:00,62.6,62.61,62.45,62.52,183903.0,56.8164,56.8254,56.6802,56.7437,183903.0
2022-06-01 10:20:00,62.52,62.63,62.46,62.56,201695.0,56.7437,56.8436,56.6893,56.78,201695.0
2022-06-01 10:25:00,62.56,62.64,62.4,62.4,164828.0,56.78,56.8527,56.6348,56.6348,164828.0
2022-06-01 10:30:00,62.41,62.58,62.41,62.51,137472.0,56.6439,56.7982,56.6439,56.7347,137472.0
2022-06-01 10:35:00,62.5,62.52,62.34,62.35,155313.0,56.7256,56.7437,56.5804,56.5895,155313.0
2022-06-01 10:40:00,62.34,62.35,62.18,62.2,192424.0,56.5804,56.5895,56.4352,56.4533,192424.0
2022-06-01 10:45:00,62.21,62.25,62.15,62.17,128064.0,56.4624,56.4987,56.4079,56.4261,128064.0
2022-06-01 10:50:00,62.17,62.26,62.13,62.17,119093.0,56.4261,56.5078,56.3898,56.4261,119093.0
2022-06-01 10:55:00,62.16,62.28,62.15,62.28,165042.0,56.417,56.5259,56.4079,56.5259,165042.0
2022-06-01 11:00:00,62.27,62.28,62.16,62.16,136170.0,56.5168,56.5259,56.417,56.417,136170.0
2022-06-01 11:05:00,62.17,62.29,62.16,62.22,176671.0,56.4261,56.535,56.417,56.4715,176671.0
2022-06-01 11:10:00,62.23,62.32,62.22,62.25,116834.0,56.4805,56.5622,56.4715,56.4987,116834.0
2022-06-01 11:15:00,62.25,62.37,62.24,62.35,130330.0,56.4987,56.6076,56.4896,56.5895,130330.0
2022-06-01 11:20:00,62.36,62.39,62.3,62.38,82283.0,56.5985,56.6258,56.5441,56.6167,82283.0
2022-06-01 11:25:00,62.38,62.43,62.32,62.42,161358.0,56.6167,56.6621,56.5622,56.653,161358.0
2022-06-01 11:30:00,62.42,62.58,62.38,62.58,179862.0,56.653,56.7982,56.6167,56.7982,179862.0
2022-06-01 11:35:00,62.58,62.71,62.5,62.69,146886.0,56.7982,56.9162,56.7256,56.898,146886.0
2022-06-01 11:40:00,62.68,62.68,62.6,62.65,146047.0,56.889,56.889,56.8164,56.8617,146047.0
2022-06-01 11:45:00,62.64,62.69,62.57,62.57,103243.0,56.8527,56.898,56.7891,56.7891,103243.0
2022-06-01 11:50:00,62.57,62.65,62.55,62.64,138707.0,56.7891,56.8617,56.771,56.8527,138707.0
2022-06-01 11:55:00,62.64,62.7,62.61,62.64,90478.0,56.8527,56.9071,56.8254,56.8527,90478.0
2022-06-01 12:00:00,62.65,62.85,62.65,62.85,129865.0,56.8617,57.0433,56.8617,57.0433,129865.0
2022-06-01 12:05:00,62.84,62.93,62.83,62.92,152594.0,57.0342,57.1159,57.0251,57.1068,152594.0
2022-06-01 12:10:00,62.92,62.96,62.86,62.87,141685.0,57.1068,57.1431,57.0523,57.0614,141685.0
2022-06-01 12:15:00,62.87,62.9,62.73,62.79,250523.0,57.0614,57.0886,56.9343,56.9888,250523.0
2022-06-01 12:20:00,62.79,62.85,62.76,62.77,82240.0,56.9888,57.0433,56.9616,56.9706,82240.0
2022-06-01 12:25:00,62.77,62.77,62.61,62.62,119187.0,56.9706,56.9706,56.8254,56.8345,119187.0
2022-06-01 12:30:00,62.61,62.67,62.54,62.56,106210.0,56.8254,56.8799,56.7619,56.78,106210.0
2022-06-01 12:35:00,62.56,62.67,62.54,62.66,51737.0,56.78,56.8799,56.7619,56.8708,51737.0
2022-06-01 12:40:00,62.67,62.7,62.6,62.62,69043.0,56.8799,56.9071,56.8164,56.8345,69043.0
2022-06-01 12:45:00,62.63,62.63,62.44,62.44,145554.0,56.8436,56.8436,56.6711,56.6711,145554.0
2022-06-01 12:50:00,62.44,62.49,62.34,62.48,135346.0,56.6711,56.7165,56.5804,56.7074,135346.0
2022-06-01 12:55:00,62.49,62.58,62.48,62.56,54152.0,56.7165,56.7982,56.7074,56.78,54152.0
2022-06-01 13:00:00,62.56,62.64,62.52,62.53,77149.0,56.78,56.8527,56.7437,56.7528,77149.0
2022-06-01 13:05:00,62.52,62.63,62.5,62.59,97072.0,56.7437,56.8436,56.7256,56.8073,97072.0
2022-06-01 13:10:00,62.59,62.61,62.5,62.51,57546.0,56.8073,56.8254,56.7256,56.7347,57546.0
2022-06-01 13:15:00,62.52,62.59,62.51,62.59,84934.0,56.7437,56.8073,56.7347,56.8073,84934.0
2022-06-01 13:20:00,62.58,62.62,62.55,62.61,116283.0,56.7982,56.8345,56.771,56.8254,116283.0
2022-06-01 13:25:00,62.61,62.68,62.58,62.59,76783.0,56.8254,56.889,56.7982,56.8073,76783.0
2022-06-01 13:30:00,62.58,62.67,62.58,62.63,95171.0,56.7982,56.8799,56.7982,56.8436,95171.0
2022-06-01 13:35:00,62.64,62.74,62.62,62.71,85280.0,56.8527,56.9434,56.8345,56.9162,85280.0
2022-06-01 13:40:00,62.71,62.73,62.65,62.7,63392.0,56.9162,56.9343,56.8617,56.9071,63392.0
2022-06-01 13:45:00,62.7,62.74,62.66,62.7,62013.0,56.9071,56.9434,56.8708,56.9071,62013.0
2022-06-01 13:50:00,62.69,62.72,62.6,62.62,90876.0,56.898,56.9253,56.8164,56.8345,90876.0
2022-06-01 13:55:00,62.62,62.74,62.61,62.67,96330.0,56.8345,56.9434,56.8254,56.8799,96330.0
2022-06-01 14:00:00,62.66,62.75,62.65,62.75,92744.0,56.8708,56.9525,56.8617,56.9525,92744.0
2022-06-01 14:05:00,62.74,62.79,62.71,62.78,108582.0,56.9434,56.9888,56.9162,56.9797,108582.0
2022-06-01 14:10:00,62.78,62.78,62.69,62.73,60523.0,56.9797,56.9797,56.898,56.9343,60523.0
2022-06-01 14:15:00,62.73,62.76,62.7,62.76,68207.0,56.9343,56.9616,56.9071,56.9616,68207.0
2022-06-01 14:20:00,62.76,62.85,62.72,62.85,115882.0,56.9616,57.0433,56.9253,57.0433,115882.0
2022-06-01 14:25:00,62.85,62.94,62.84,62.85,74028.0,57.0433,57.1249,57.0342,57.0433,74028.0
2022-06-01 14:30:00,62.85,62.88,62.83,62.85,76911.0,57.0433,57.0705,57.0251,57.0433,76911.0
2022-06-01 14:35:00,62.85,62.88,62.83,62.86,87255.0,57.0433,57.0705,57.0251,57.0523,87255.0
2022-06-01 14:40:00,62.85,62.95,62.83,62.93,72965.0,57.0433,57.134,57.0251,57.1159,72965.0
2022-06-01 14:45:00,62.93,62.94,62.85,62.9,80480.0,57.1159,57.1249,57.0433,57.0886,80480.0
2022-06-01 14:50:00,62.89,62.91,62.84,62.86,81509.0,57.0796,57.0977,57.0342,57.0523,81509.0
2022-06-01 14:55:00,62.86,62.89,62.83,62.86,66490.0,57.0523,57.0796,57.0251,57.0523,66490.0
2022-06-01 15:00:00,62.86,62.94,62.82,62.9,69590.0,57.0523,57.1249,57.016,57.0886,69590.0
2022-06-01 15:05:00,62.89,62.98,62.88,62.95,54612.0,57.0796,57.1612,57.0705,57.134,54612.0
2022-06-01 15:10:00,62.93,63.0,62.91,62.98,77684.0,57.1159,57.1794,57.0977,57.1612,77684.0
2022-06-01 15:15:00,62.98,63.05,62.95,63.05,78240.0,57.1612,57.2248,57.134,57.2248,78240.0
2022-06-01 15:20:00,63.04,63.07,63.02,63.05,95310.0,57.2157,57.2429,57.1975,57.2248,95310.0
2022-06-01 15:25:00,63.05,63.11,63.0,63.11,133726.0,57.2248,57.2792,57.1794,57.2792,133726.0
2022-06-01 15:30:00,63.1,63.21,63.07,63.19,231750.0,57.2702,57.37,57.2429,57.3518,231750.0
2022-06-01 15:35:00,63.19,63.34,63.16,63.32,206001.0,57.3518,57.488,57.3246,57.4698,206001.0
2022-06-01 15:40:00,63.32,63.32,63.24,63.27,200726.0,57.4698,57.4698,57.3972,57.4245,200726.0
2022-06-01 15:45:00,63.27,63.34,63.22,63.3,191399.0,57.4245,57.488,57.3791,57.4517,191399.0
2022-06-01 15:50:00,63.3,63.36,63.14,63.16,373226.0,57.4517,57.5061,57.3065,57.3246,373226.0
2022-06-01 15:55:00,63.15,63.16,63.01,63.06,642551.0,57.3155,57.3246,57.1885,57.2339,642551.0
2022-06-02 09:30:00,63.18,63.35,62.78,62.88,347695.0,57.3428,57.4971,56.9797,57.0705,347695.0
2022-06-02 09:35:00,62.89,62.96,62.71,62.74,163734.0,57.0796,57.1431,56.9162,56.9434,163734.0
2022-06-02 09:40:00,62.72,62.76,62.55,62.62,152919.0,56.9253,56.9616,56.771,56.8345,152919.0
2022-06-02 09:45:00,62.63,62.65,62.33,62.39,168071.0,56.8436,56.8617,56.5713,56.6258,168071.0
2022-06-02 09:50:00,62.4,62.56,62.39,62.47,160008.0,56.6348,56.78,56.6258,56.6984,160008.0
2022-06-02 09:55:00,62.47,62.48,62.35,62.39,168475.0,56.6984,56.7074,56.5895,56.6258,168475.0
2022-06-02 10:00:00,62.38,62.38,62.2,62.21,193325.0,56.6167,56.6167,56.4533,56.4624,193325.0
2022-06-02 10:05:00,62.2,62.5,62.11,62.49,183464.0,56.4533,56.7256,56.3716,56.7165,183464.0
2022-06-02 10:10:00,62.49,62.75,62.34,62.72,186385.0,56.7165,56.9525,56.5804,56.9253,186385.0
2022-06-02 10:15:00,62.71,62.78,62.59,62.6,276527.0,56.9162,56.9797,56.8073,56.8164,276527.0
2022-06-02 10:20:00,62.61,62.64,62.34,62.35,141203.0,56.8254,56.8527,56.5804,56.5895,141203.0
2022-06-02 10:25:00,62.35,62.46,62.35,62.44,197365.0,56.5895,56.6893,56.5895,56.6711,197365.0
2022-06-02 10:30:00,62.44,62.56,62.38,62.48,118168.0,56.6711,56.78,56.6167,56.7074,118168.0
2022-06-02 10:35:00,62.48,62.56,62.43,62.52,97395.0,56.7074,56.78,56.6621,56.7437,97395.0
2022-06-02 10:40:00,62.52,62.63,62.49,62.58,63088.0,56.7437,56.8436,56.7165,56.7982,63088.0
2022-06-02 10:45:00,62.57,62.65,62.54,62.64,59760.0,56.7891,56.8617,56.7619,56.8527,59760.0
2022-06-02 10:50:00,62.64,62.67,62.59,62.63,79821.0,56.8527,56.8799,56.8073,56.8436,79821.0
2022-06-02 10:55:00,62.64,62.76,62.62,62.76,111431.0,56.8527,56.9616,56.8345,56.9616,111431.0
2022-06-02 11:00:00,62.75,62.78,62.71,62.77,158682.0,56.9525,56.9797,56.9162,56.9706,158682.0
2022-06-02 11:05:00,62.78,62.81,62.72,62.78,100496.0,56.9797,57.007,56.9253,56.9797,100496.0
2022-06-02 11:10:00,62.78,62.94,62.78,62.9,107225.0,56.9797,57.1249,56.9797,57.0886,107225.0
2022-06-02 11:15:00,62.9,62.94,62.82,62.83,132200.0,57.0886,57.1249,57.016,57.0251,132200.0
2022-06-02 11:20:00,62.83,62.89,62.81,62.87,66021.0,57.0251,57.0796,57.007,57.0614,66021.0
2022-06-02 11:25:00,62.87,62.95,62.81,62.9,115667.0,57.0614,57.134,57.007,57.0886,115667.0
2022-06-02 11:30:00,62.9,62.9,62.8,62.86,81524.0,57.0886,57.0886,56.9979,57.0523,81524.0
2022-06-02 11:35:00,62.86,62.91,62.83,62.87,143155.0,57.0523,57.0977,57.0251,57.0614,143155.0
2022-06-02 11:40:00,62.87,63.08,62.87,63.08,53891.0,57.0614,57.252,57.0614,57.252,53891.0
2022-06-02 11:45:00,63.09,63.2,63.07,63.2,143031.0,57.2611,57.3609,57.2429,57.3609,143031.0
2022-06-02 11:50:00,63.2,63.24,63.15,63.19,117698.0,57.3609,57.3972,57.3155,57.3518,117698.0
2022-06-02 11:55:00,63.2,63.24,63.12,63.19,106573.0,57.3609,57.3972,57.2883,57.3518,106573.0
2022-06-02 12:00:00,63.2,63.21,63.12,63.13,48687.0,57.3609,57.37,57.2883,57.2974,48687.0
2022-06-02 12:05:00,63.13,63.16,63.09,63.13,155323.0,57.2974,57.3246,57.2611,57.2974,155323.0
2022-06-02 12:10:00,63.13,63.2,63.1,63.13,71951.0,57.2974,57.3609,57.2702,57.2974,71951.0
2022-06-02 12:15:00,63.14,63.25,63.12,63.21,77578.0,57.3065,57.4063,57.2883,57.37,77578.0
2022-06-02 12:20:00,63.21,63.31,63.18,63.3,84578.0,57.37,57.4608,57.3428,57.4517,84578.0
2022-06-02 12:25:00,63.3,63.31,63.23,63.3,87777.0,57.4517,57.4608,57.3881,57.4517,87777.0
2022-06-02 12:30:00,63.31,63.32,63.24,63.32,61859.0,57.4608,57.4698,57.3972,57.4698,61859.0
2022-06-02 12:35:00,63.33,63.37,63.32,63.36,84802.0,57.4789,57.5152,57.4698,57.5061,84802.0
2022-06-02 12:40:00,63.36,63.39,63.29,63.38,114786.0,57.5061,57.5334,57.4426,57.5243,114786.0
2022-06-02 12:45:00,63.38,63.39,63.33,63.36,51795.0,57.5243,57.5334,57.4789,57.5061,51795.0
2022-06-02 12:50:00,63.37,63.38,63.34,63.36,107746.0,57.5152,57.5243,57.488,57.5061,107746.0
2022-06-02 12:55:00,63.35,63.36,63.27,63.32,159680.0,57.4971,57.5061,57.4245,57.4698,159680.0
2022-06-02 13:00:00,63.32,63.32,63.21,63.22,136509.0,57.4698,57.4698,57.37,57.3791,136509.0
2022-06-02 13:05:00,63.21,63.22,63.17,63.18,66629.0,57.37,57.3791,57.3337,57.3428,66629.0
2022-06-02 13:10:00,63.19,63.21,63.11,63.14,53223.0,57.3518,57.37,57.2792,57.3065,53223.0
2022-06-02 13:15:00,63.13,63.21,63.13,63.17,51125.0,57.2974,57.37,57.2974,57.3337,51125.0
2022-06-02 13:20:00,63.17,63.2,63.09,63.18,56902.0,57.3337,57.3609,57.2611,57.3428,56902.0
2022-06-02 13:25:00,63.17,63.18,63.07,63.13,32923.0,57.3337,57.3428,57.2429,57.2974,32923.0
2022-06-02 13:30:00,63.14,63.21,63.12,63.2,76464.0,57.3065,57.37,57.2883,57.3609,76464.0
2022-06-02 13:35:00,63.2,63.21,63.13,63.14,43326.0,57.3609,57.37,57.2974,57.3065,43326.0
2022-06-02 13:40:00,63.14,63.18,63.1,63.15,155527.0,57.3065,57.3428,57.2702,57.3155,155527.0
2022-06-02 13:45:00,63.16,63.18,63.08,63.18,107923.0,57.3246,57.3428,57.252,57.3428,107923.0
2022-06-02 13:50:00,63.18,63.2,63.1,63.12,131346.0,57.3428,57.3609,57.2702,57.2883,131346.0
2022-06-02 13:55:00,63.11,63.13,63.07,63.09,111216.0,57.2792,57.2974,57.2429,57.2611,111216.0
2022-06-02 14:00:00,63.09,63.14,63.01,63.14,92597.0,57.2611,57.3065,57.1885,57.3065,92597.0
2022-06-02 14:05:00,63.13,63.19,63.12,63.15,132746.0,57.2974,57.3518,57.2883,57.3155,132746.0
2022-06-02 14:10:00,63.15,63.15,63.09,63.11,198078.0,57.3155,57.3155,57.2611,57.2792,198078.0
2022-06-02 14:15:00,63.1,63.18,63.06,63.17,158268.0,57.2702,57.3428,57.2339,57.3337,158268.0
2022-06-02 14:20:00,63.17,63.2,63.15,63.16,146493.0,57.3337,57.3609,57.3155,57.3246,146493.0
2022-06-02 14:25:00,63.15,63.16,63.11,63.12,142685.0,57.3155,57.3246,57.2792,57.2883,142685.0
2022-06-02 14:30:00,63.13,63.17,63.12,63.16,234125.0,57.2974,57.3337,57.2883,57.3246,234125.0
2022-06-02 14:35:00,63.16,63.16,63.08,63.09,134553.0,57.3246,57.3246,57.252,57.2611,134553.0
2022-06-02 14:40:00,63.09,63.1,63.02,63.04,170617.0,57.2611,57.2702,57.1975,57.2157,170617.0
2022-06-02 14:45:00,63.04,63.05,63.02,63.04,234142.0,57.2157,57.2248,57.1975,57.2157,234142.0
2022-06-02 14:50:00,63.04,63.26,63.03,63.21,190943.0,57.2157,57.4154,57.2066,57.37,190943.0
2022-06-02 14:55:00,63.22,63.25,63.18,63.2,118088.0,57.3791,57.4063,57.3428,57.3609,118088.0
2022-06-02 15:00:00,63.21,63.41,63.18,63.38,123552.0,57.37,57.5515,57.3428,57.5243,123552.0
2022-06-02 15:05:00,63.37,63.44,63.36,63.42,70525.0,57.5152,57.5787,57.5061,57.5606,70525.0
2022-06-02 15:10:00,63.41,63.41,63.32,63.36,152075.0,57.5515,57.5515,57.4698,57.5061,152075.0
2022-06-02 15:15:00,63.35,63.36,63.33,63.34,132383.0,57.4971,57.5061,57.4789,57.488,132383.0
2022-06-02 15:20:00,63.34,63.39,63.32,63.39,265265.0,57.488,57.5334,57.4698,57.5334,265265.0
2022-06-02 15:25:00,63.39,63.43,63.3,63.43,168804.0,57.5334,57.5697,57.4517,57.5697,168804.0
2022-06-02 15:30:00,63.43,63.51,63.39,63.51,120860.0,57.5697,57.6423,57.5334,57.6423,120860.0
2022-06-02 15:35:00,63.5,63.57,63.49,63.57,124018.0,57.6332,57.6967,57.6241,57.6967,124018.0
2022-06-02 15:40:00,63.57,63.64,63.55,63.63,205041.0,57.6967,57.7603,57.6786,57.7512,205041.0
2022-06-02 15:45:00,63.63,63.68,63.62,63.62,313439.0,57.7512,57.7966,57.7421,57.7421,313439.0
2022-06-02 15:50:00,63.62,63.69,63.61,63.66,432521.0,57.7421,57.8056,57.733,57.7784,432521.0
2022-06-02 15:55:00,63.66,63.74,63.65,63.71,707424.0,57.7784,57.851,57.7693,57.8238,707424.0
2022-06-03 09:30:00,63.57,63.62,63.41,63.57,257048.0,57.6967,57.7421,57.5515,57.6967,257048.0
2022-06-03 09:35:00,63.57,63.63,63.38,63.39,183131.0,57.6967,57.7512,57.5243,57.5334,183131.0
2022-06-03 09:40:00,63.39,63.49,63.24,63.27,180763.0,57.5334,57.6241,57.3972,57.4245,180763.0
2022-06-03 09:45:00,63.28,63.29,63.13,63.29,239637.0,57.4335,57.4426,57.2974,57.4426,239637.0
2022-06-03 09:50:00,63.29,63.31,63.2,63.21,124700.0,57.4426,57.4608,57.3609,57.37,124700.0
2022-06-03 09:55:00,63.21,63.26,63.16,63.24,69525.0,57.37,57.4154,57.3246,57.3972,69525.0
2022-06-03 10:00:00,63.24,63.27,63.11,63.19,138421.0,57.3972,57.4245,57.2792,57.3518,138421.0
2022-06-03 10:05:00,63.2,63.27,63.11,63.25,132874.0,57.3609,57.4245,57.2792,57.4063,132874.0
2022-06-03 10:10:00,63.25,63.26,63.14,63.19,89536.0,57.4063,57.4154,57.3065,57.3518,89536.0
2022-06-03 10:15:00,63.19,63.26,63.12,63.12,119022.0,57.3518,57.4154,57.2883,57.2883,119022.0
2022-06-03 10:20:00,63.11,63.24,63.06,63.18,86936.0,57.2792,57.3972,57.2339,57.3428,86936.0
2022-06-03 10:25:00,63.18,63.26,63.15,63.2,62777.0,57.3428,57.4154,57.3155,57.3609,62777.0
2022-06-03 10:30:00,63.2,63.25,63.16,63.21,137687.0,57.3609,57.4063,57.3246,57.37,137687.0
2022-06-03 10:35:00,63.21,63.24,63.1,63.13,87462.0,57.37,57.3972,57.2702,57.2974,87462.0
2022-06-03 10:40:00,63.13,63.14,63.06,63.11,110965.0,57.2974,57.3065,57.2339,57.2792,110965.0
2022-06-03 10:45:00,63.11,63.19,63.09,63.15,55643.0,57.2792,57.3518,57.2611,57.3155,55643.0
2022-06-03 10:50:00,63.15,63.22,63.15,63.17,64557.0,57.3155,57.3791,57.3155,57.3337,64557.0
2022-06-03 10:55:00,63.17,63.26,63.16,63.22,116777.0,57.3337,57.4154,57.3246,57.3791,116777.0
2022-06-03 11:00:00,63.21,63.23,63.1,63.14,78669.0,57.37,57.3881,57.2702,57.3065,78669.0
2022-06-03 11:05:00,63.14,63.14,63.05,63.05,70906.0,57.3065,57.3065,57.2248,57.2248,70906.0
2022-06-03 11:10:00,63.06,63.13,63.02,63.09,126723.0,57.2339,57.2974,57.1975,57.2611,126723.0
2022-06-03 11:15:00,63.1,63.14,63.06,63.08,110806.0,57.2702,57.3065,57.2339,57.252,110806.0
2022-06-03 11:20:00,63.08,63.11,63.05,63.08,80254.0,57.252,57.2792,57.2248,57.252,80254.0
2022-06-03 11:25:00,63.08,63.09,62.97,63.06,151066.0,57.252,57.2611,57.1522,57.2339,151066.0
2022-06-03 11:30:00,63.05,63.07,62.98,63.02,160321.0,57.2248,57.2429,57.1612,57.1975,160321.0
2022-06-03 11:35:00,63.03,63.1,63.02,63.04,174123.0,57.2066,57.2702,57.1975,57.2157,174123.0
2022-06-03 11:40:00,63.04,63.1,63.01,63.03,100582.0,57.2157,57.2702,57.1885,57.2066,100582.0
2022-06-03 11:45:00,63.03,63.04,62.89,62.91,61149.0,57.2066,57.2157,57.0796,57.0977,61149.0
2022-06-03 11:50:00,62.9,62.92,62.86,62.9,83968.0,57.0886,57.1068,57.0523,57.0886,83968.0
2022-06-03 11:55:00,62.89,62.99,62.87,62.97,109567.0,57.0796,57.1703,57.0614,57.1522,109567.0
2022-06-03 12:00:00,62.97,63.1,62.96,63.08,98126.0,57.1522,57.2702,57.1431,57.252,98126.0
2022-06-03 12:05:00,63.09,63.1,62.98,63.0,69307.0,57.2611,57.2702,57.1612,57.1794,69307.0
2022-06-03 12:10:00,63.0,63.04,62.95,62.96,92035.0,57.1794,57.2157,57.134,57.1431,92035.0
2022-06-03 12:15:00,62.96,63.01,62.92,62.93,49644.0,57.1431,57.1885,57.1068,57.1159,49644.0
2022-06-03 12:20:00,62.92,62.97,62.89,62.94,60655.0,57.1068,57.1522,57.0796,57.1249,60655.0
2022-06-03 12:25:00,62.95,62.97,62.9,62.95,112987.0,57.134,57.1522,57.0886,57.134,112987.0
2022-06-03 12:30:00,62.96,62.97,62.88,62.91,192515.0,57.1431,57.1522,57.0705,57.0977,192515.0
2022-06-03 12:35:00,62.91,63.08,62.9,63.07,144827.0,57.0977,57.252,57.0886,57.2429,144827.0
2022-06-03 12:40:00,63.08,63.08,62.95,62.97,76854.0,57.252,57.252,57.134,57.1522,76854.0
2022-06-03 12:45:00,62.97,63.01,62.92,62.97,197404.0,57.1522,57.1885,57.1068,57.1522,197404.0
2022-06-03 12:50:00,62.96,63.04,62.9,63.02,89445.0,57.1431,57.2157,57.0886,57.1975,89445.0
2022-06-03 12:55:00,63.02,63.04,62.98,63.01,108678.0,57.1975,57.2157,57.1612,57.1885,108678.0
2022-06-03 13:00:00,63.0,63.19,63.0,63.18,186120.0,57.1794,57.3518,57.1794,57.3428,186120.0
2022-06-03 13:05:00,63.18,63.25,63.16,63.18,92624.0,57.3428,57.4063,57.3246,57.3428,92624.0
2022-06-03 13:10:00,63.17,63.19,63.14,63.14,111319.0,57.3337,57.3518,57.3065,57.3065,111319.0
2022-06-03 13:15:00,63.15,63.15,62.98,63.01,72221.0,57.3155,57.3155,57.1612,57.1885,72221.0
2022-06-03 13:20:00,63.02,63.07,63.01,63.07,87855.0,57.1975,57.2429,57.1885,57.2429,87855.0
2022-06-03 13:25:00,63.05,63.13,63.05,63.12,104131.0,57.2248,57.2974,57.2248,57.2883,104131.0
2022-06-03 13:30:00,63.11,63.13,63.05,63.11,103241.0,57.2792,57.2974,57.2248,57.2792,103241.0
2022-06-03 13:35:00,63.11,63.13,63.06,63.06,62370.0,57.2792,57.2974,57.2339,57.2339,62370.0
2022-06-03 13:40:00,63.07,63.09,63.03,63.04,46245.0,57.2429,57.2611,57.2066,57.2157,46245.0
2022-06-03 13:45:00,63.04,63.11,63.02,63.09,82022.0,57.2157,57.2792,57.1975,57.2611,82022.0
2022-06-03 13:50:00,63.1,63.11,63.05,63.05,92149.0,57.2702,57.2792,57.2248,57.2248,92149.0
2022-06-03 13:55:00,63.05,63.08,63.03,63.04,35500.0,57.2248,57.252,57.2066,57.2157,35500.0
2022-06-03 14:00:00,63.04,63.07,63.01,63.06,51319.0,57.2157,57.2429,57.1885,57.2339,51319.0
2022-06-03 14:05:00,63.06,63.1,63.04,63.05,103991.0,57.2339,57.2702,57.2157,57.2248,103991.0
2022-06-03 14:10:00,63.05,63.1,63.04,63.09,145828.0,57.2248,57.2702,57.2157,57.2611,145828.0
2022-06-03 14:15:00,63.09,63.2,63.07,63.16,85628.0,57.2611,57.3609,57.2429,57.3246,85628.0
2022-06-03 14:20:00,63.16,63.22,63.15,63.17,113854.0,57.3246,57.3791,57.3155,57.3337,113854.0
2022-06-03 14:25:00,63.17,63.24,63.14,63.23,106147.0,57.3337,57.3972,57.3065,57.3881,106147.0
2022-06-03 14:30:00,63.22,63.23,63.09,63.1,102082.0,57.3791,57.3881,57.2611,57.2702,102082.0
2022-06-03 14:35:00,63.1,63.11,62.98,63.0,68597.0,57.2702,57.2792,57.1612,57.1794,68597.0
2022-06-03 14:40:00,62.99,63.02,62.96,63.02,36681.0,57.1703,57.1975,57.1431,57.1975,36681.0
2022-06-03 14:45:00,63.03,63.11,62.99,63.09,41045.0,57.2066,57.2792,57.1703,57.2611,41045.0
2022-06-03 14:50:00,63.1,63.12,63.05,63.1,110839.0,57.2702,57.2883,57.2248,57.2702,110839.0
2022-06-03 14:55:00,63.09,63.15,63.07,63.12,58689.0,57.2611,57.3155,57.2429,57.2883,58689.0
2022-06-03 15:00:00,63.13,63.14,63.04,63.12,78431.0,57.2974,57.3065,57.2157,57.2883,78431.0
2022-06-03 15:05:00,63.11,63.11,62.99,63.02,99007.0,57.2792,57.2792,57.1703,57.1975,99007.0
2022-06-03 15:10:00,63.01,63.06,62.97,62.99,73773.0,57.1885,57.2339,57.1522,57.1703,73773.0
2022-06-03 15:15:00,62.99,62.99,62.89,62.95,108352.0,57.1703,57.1703,57.0796,57.134,108352.0
2022-06-03 15:20:00,62.95,62.97,62.88,62.91,87557.0,57.134,57.1522,57.0705,57.0977,87557.0
2022-06-03 15:25:00,62.9,63.02,62.9,63.02,125452.0,57.0886,57.1975,57.0886,57.1975,125452.0
2022-06-03 15:30:00,63.02,63.02,62.93,62.96,123870.0,57.1975,57.1975,57.1159,57.1431,123870.0
2022-06-03 15:35:00,62.96,63.05,62.9,62.98,163503.0,57.1431,57.2248,57.0886,57.1612,163503.0
2022-06-03 15:40:00,62.98,63.01,62.88,62.91,143637.0,57.1612,57.1885,57.0705,57.0977,143637.0
2022-06-03 15:45:00,62.9,62.93,62.82,62.88,191978.0,57.0886,57.1159,57.016,57.0705,191978.0
2022-06-03 15:50:00,62.88,62.98,62.81,62.96,314980.0,57.0705,57.1612,57.007,57.1431,314980.0
2022-06-03 15:55:00,62.96,63.0,62.9,62.97,627736.0,57.1431,57.1794,57.0886,57.1522,627736.0
2022-06-06 09:30:00,63.33,63.77,63.32,63.72,443171.0,57.4789,57.8783,57.4698,57.8329,443171.0
2022-06-06 09:35:00,63.72,63.75,63.32,63.4,153534.0,57.8329,57.8601,57.4698,57.5424,153534.0
2022-06-06 09:40:00,63.4,63.66,63.4,63.49,114136.0,57.5424,57.7784,57.5424,57.6241,114136.0
2022-06-06 09:45:00,63.48,63.64,63.47,63.51,109316.0,57.615,57.7603,57.606,57.6423,109316.0
2022-06-06 09:50:00,63.51,63.66,63.5,63.51,161735.0,57.6423,57.7784,57.6332,57.6423,161735.0
2022-06-06 09:55:00,63.51,63.65,63.43,63.59,155768.0,57.6423,57.7693,57.5697,57.7149,155768.0
2022-06-06 10:00:00,63.6,63.64,63.51,63.53,170101.0,57.724,57.7603,57.6423,57.6604,170101.0
2022-06-06 10:05:00,63.52,63.63,63.48,63.57,145974.0,57.6514,57.7512,57.615,57.6967,145974.0
2022-06-06 10:10:00,63.57,63.63,63.56,63.59,73862.0,57.6967,57.7512,57.6877,57.7149,73862.0
2022-06-06 10:15:00,63.59,63.6,63.52,63.59,89694.0,57.7149,57.724,57.6514,57.7149,89694.0
2022-06-06 10:20:00,63.58,63.66,63.53,63.57,69039.0,57.7058,57.7784,57.6604,57.6967,69039.0
2022-06-06 10:25:00,63.58,63.59,63.5,63.53,107828.0,57.7058,57.7149,57.6332,57.6604,107828.0
2022-06-06 10:30:00,63.53,63.54,63.41,63.42,61550.0,57.6604,57.6695,57.5515,57.5606,61550.0
2022-06-06 10:35:00,63.42,63.43,63.34,63.4,73030.0,57.5606,57.5697,57.488,57.5424,73030.0
2022-06-06 10:40:00,63.4,63.44,63.35,63.42,94020.0,57.5424,57.5787,57.4971,57.5606,94020.0
2022-06-06 10:45:00,63.42,63.46,63.38,63.45,115209.0,57.5606,57.5969,57.5243,57.5878,115209.0
2022-06-06 10:50:00,63.46,63.47,63.38,63.4,48645.0,57.5969,57.606,57.5243,57.5424,48645.0
2022-06-06 10:55:00,63.41,63.53,63.4,63.51,82351.0,57.5515,57.6604,57.5424,57.6423,82351.0
2022-06-06 11:00:00,63.51,63.51,63.36,63.39,53175.0,57.6423,57.6423,57.5061,57.5334,53175.0
2022-06-06 11:05:00,63.39,63.41,63.33,63.36,63626.0,57.5334,57.5515,57.4789,57.5061,63626.0
2022-06-06 11:10:00,63.35,63.36,63.21,63.27,93402.0,57.4971,57.5061,57.37,57.4245,93402.0
2022-06-06 11:15:00,63.27,63.29,63.08,63.09,170206.0,57.4245,57.4426,57.252,57.2611,170206.0
2022-06-06 11:20:00,63.09,63.11,62.98,62.99,107368.0,57.2611,57.2792,57.1612,57.1703,107368.0
2022-06-06 11:25:00,62.99,63.11,62.98,63.09,59254.0,57.1703,57.2792,57.1612,57.2611,59254.0
2022-06-06 11:30:00,63.08,63.18,63.07,63.17,99271.0,57.252,57.3428,57.2429,57.3337,99271.0
2022-06-06 11:35:00,63.16,63.17,63.07,63.1,55901.0,57.3246,57.3337,57.2429,57.2702,55901.0
2022-06-06 11:40:00,63.1,63.14,63.09,63.13,34359.0,57.2702,57.3065,57.2611,57.2974,34359.0
2022-06-06 11:45:00,63.14,63.17,63.1,63.1,69580.0,57.3065,57.3337,57.2702,57.2702,69580.0
2022-06-06 11:50:00,63.1,63.13,63.08,63.1,37063.0,57.2702,57.2974,57.252,57.2702,37063.0
2022-06-06 11:55:00,63.11,63.12,63.05,63.06,71925.0,57.2792,57.2883,57.2248,57.2339,71925.0
2022-06-06 12:00:00,63.07,63.1,62.96,62.99,61986.0,57.2429,57.2702,57.1431,57.1703,61986.0
2022-06-06 12:05:00,63.0,63.03,62.93,62.93,68332.0,57.1794,57.2066,57.1159,57.1159,68332.0
2022-06-06 12:10:00,62.94,62.97,62.9,62.97,44331.0,57.1249,57.1522,57.0886,57.1522,44331.0
2022-06-06 12:15:00,62.96,62.98,62.94,62.97,40262.0,57.1431,57.1612,57.1249,57.1522,40262.0
2022-06-06 12:20:00,62.96,63.0,62.89,62.9,80547.0,57.1431,57.1794,57.0796,57.0886,80547.0
2022-06-06 12:25:00,62.9,62.94,62.83,62.88,52983.0,57.0886,57.1249,57.0251,57.0705,52983.0
2022-06-06 12:30:00,62.88,62.93,62.84,62.88,118510.0,57.0705,57.1159,57.0342,57.0705,118510.0
2022-06-06 12:35:00,62.87,62.92,62.85,62.88,99904.0,57.0614,57.1068,57.0433,57.0705,99904.0
2022-06-06 12:40:00,62.88,62.93,62.85,62.85,84377.0,57.0705,57.1159,57.0433,57.0433,84377.0
2022-06-06 12:45:00,62.86,62.89,62.8,62.8,120481.0,57.0523,57.0796,56.9979,56.9979,120481.0
2022-06-06 12:50:00,62.8,62.82,62.75,62.8,64614.0,56.9979,57.016,56.9525,56.9979,64614.0
2022-06-06 12:55:00,62.8,62.87,62.78,62.82,113987.0,56.9979,57.0614,56.9797,57.016,113987.0
2022-06-06 13:00:00,62.83,62.85,62.77,62.77,82361.0,57.0251,57.0433,56.9706,56.9706,82361.0
2022-06-06 13:05:00,62.78,62.85,62.78,62.83,103196.0,56.9797,57.0433,56.9797,57.0251,103196.0
2022-06-06 13:10:00,62.83,62.85,62.8,62.81,85268.0,57.0251,57.0433,56.9979,57.007,85268.0
2022-06-06 13:15:00,62.81,62.87,62.77,62.87,55822.0,57.007,57.0614,56.9706,57.0614,55822.0
2022-06-06 13:20:00,62.87,62.9,62.81,62.86,100362.0,57.0614,57.0886,57.007,57.0523,100362.0
2022-06-06 13:25:00,62.85,62.86,62.78,62.81,81420.0,57.0433,57.0523,56.9797,57.007,81420.0
2022-06-06 13:30:00,62.82,62.86,62.79,62.85,56368.0,57.016,57.0523,56.9888,57.0433,56368.0
2022-06-06 13:35:00,62.86,62.93,62.85,62.92,121433.0,57.0523,57.1159,57.0433,57.1068,121433.0
2022-06-06 13:40:00,62.92,63.0,62.91,62.94,81180.0,57.1068,57.1794,57.0977,57.1249,81180.0
2022-06-06 13:45:00,62.93,62.94,62.83,62.85,67928.0,57.1159,57.1249,57.0251,57.0433,67928.0
2022-06-06 13:50:00,62.85,62.91,62.84,62.85,98119.0,57.0433,57.0977,57.0342,57.0433,98119.0
2022-06-06 13:55:00,62.85,62.91,62.84,62.89,123733.0,57.0433,57.0977,57.0342,57.0796,123733.0
2022-06-06 14:00:00,62.9,62.92,62.84,62.89,82852.0,57.0886,57.1068,57.0342,57.0796,82852.0
2022-06-06 14:05:00,62.89,62.94,62.84,62.87,64454.0,57.0796,57.1249,57.0342,57.0614,64454.0
2022-06-06 14:10:00,62.86,62.91,62.85,62.87,51884.0,57.0523,57.0977,57.0433,57.0614,51884.0
2022-06-06 14:15:00,62.86,62.87,62.81,62.87,69368.0,57.0523,57.0614,57.007,57.0614,69368.0
2022-06-06 14:20:00,62.86,62.9,62.8,62.82,127611.0,57.0523,57.0886,56.9979,57.016,127611.0
2022-06-06 14:25:00,62.82,62.82,62.74,62.79,63949.0,57.016,57.016,56.9434,56.9888,63949.0
2022-06-06 14:30:00,62.79,62.8,62.75,62.78,58498.0,56.9888,56.9979,56.9525,56.9797,58498.0
2022-06-06 14:35:00,62.78,62.82,62.74,62.79,69805.0,56.9797,57.016,56.9434,56.9888,69805.0
2022-06-06 14:40:00,62.79,62.83,62.72,62.8,160422.0,56.9888,57.0251,56.9253,56.9979,160422.0
2022-06-06 14:45:00,62.8,62.82,62.74,62.74,101814.0,56.9979,57.016,56.9434,56.9434,101814.0
2022-06-06 14:50:00,62.73,62.74,62.66,62.73,129017.0,56.9343,56.9434,56.8708,56.9343,129017.0
2022-06-06 14:55:00,62.72,62.76,62.7,62.75,83184.0,56.9253,56.9616,56.9071,56.9525,83184.0
2022-06-06 15:00:00,62.75,62.8,62.72,62.76,71042.0,56.9525,56.9979,56.9253,56.9616,71042.0
2022-06-06 15:05:00,62.76,62.79,62.72,62.76,60651.0,56.9616,56.9888,56.9253,56.9616,60651.0
2022-06-06 15:10:00,62.76,62.79,62.72,62.76,63371.0,56.9616,56.9888,56.9253,56.9616,63371.0
2022-06-06 15:15:00,62.76,62.81,62.7,62.7,87519.0,56.9616,57.007,56.9071,56.9071,87519.0
2022-06-06 15:20:00,62.71,62.78,62.68,62.72,175865.0,56.9162,56.9797,56.889,56.9253,175865.0
2022-06-06 15:25:00,62.72,62.75,62.67,62.7,55703.0,56.9253,56.9525,56.8799,56.9071,55703.0
2022-06-06 15:30:00,62.7,62.76,62.67,62.71,93263.0,56.9071,56.9616,56.8799,56.9162,93263.0
2022-06-06 15:35:00,62.72,62.75,62.67,62.72,99444.0,56.9253,56.9525,56.8799,56.9253,99444.0
2022-06-06 15:40:00,62.71,62.84,62.68,62.83,113740.0,56.9162,57.0342,56.889,57.0251,113740.0
2022-06-06 15:45:00,62.83,62.86,62.75,62.8,129184.0,57.0251,57.0523,56.9525,56.9979,129184.0
2022-06-06 15:50:00,62.8,62.93,62.79,62.92,295244.0,56.9979,57.1159,56.9888,57.1068,295244.0
2022-06-06 15:55:00,62.91,62.98,62.84,62.86,602028.0,57.0977,57.1612,57.0342,57.0523,602028.0
2022-06-07 09:30:00,62.38,62.58,62.22,62.44,541978.0,56.6167,56.7982,56.4715,56.6711,541978.0
2022-06-07 09:35:00,62.42,62.52,62.25,62.35,156349.0,56.653,56.7437,56.4987,56.5895,156349.0
2022-06-07 09:40:00,62.34,62.49,62.25,62.49,167228.0,56.5804,56.7165,56.4987,56.7165,167228.0
2022-06-07 09:45:00,62.47,62.53,62.4,62.41,82061.0,56.6984,56.7528,56.6348,56.6439,82061.0
2022-06-07 09:50:00,62.4,62.51,62.36,62.46,92450.0,56.6348,56.7347,56.5985,56.6893,92450.0
2022-06-07 09:55:00,62.46,62.5,62.32,62.38,85152.0,56.6893,56.7256,56.5622,56.6167,85152.0
2022-06-07 10:00:00,62.38,62.48,62.34,62.47,100354.0,56.6167,56.7074,56.5804,56.6984,100354.0
2022-06-07 10:05:00,62.47,62.5,62.37,62.44,89881.0,56.6984,56.7256,56.6076,56.6711,89881.0
2022-06-07 10:10:00,62.44,62.47,62.35,62.4,73145.0,56.6711,56.6984,56.5895,56.6348,73145.0
2022-06-07 10:15:00,62.4,62.41,62.3,62.33,86135.0,56.6348,56.6439,56.5441,56.5713,86135.0
2022-06-07 10:20:00,62.34,62.45,62.32,62.34,107967.0,56.5804,56.6802,56.5622,56.5804,107967.0
2022-06-07 10:25:00,62.33,62.59,62.31,62.56,167274.0,56.5713,56.8073,56.5531,56.78,167274.0
2022-06-07 10:30:00,62.57,62.73,62.54,62.71,82561.0,56.7891,56.9343,56.7619,56.9162,82561.0
2022-06-07 10:35:00,62.71,62.79,62.66,62.76,49046.0,56.9162,56.9888,56.8708,56.9616,49046.0
2022-06-07 10:40:00,62.76,62.82,62.71,62.74,79304.0,56.9616,57.016,56.9162,56.9434,79304.0
2022-06-07 10:45:00,62.74,62.78,62.69,62.74,80198.0,56.9434,56.9797,56.898,56.9434,80198.0
2022-06-07 10:50:00,62.73,62.74,62.66,62.72,58488.0,56.9343,56.9434,56.8708,56.9253,58488.0
2022-06-07 10:55:00,62.72,62.73,62.67,62.67,43775.0,56.9253,56.9343,56.8799,56.8799,43775.0
2022-06-07 11:00:00,62.69,62.7,62.63,62.66,106492.0,56.898,56.9071,56.8436,56.8708,106492.0
2022-06-07 11:05:00,62.66,62.72,62.6,62.72,113574.0,56.8708,56.9253,56.8164,56.9253,113574.0
2022-06-07 11:10:00,62.7,62.78,62.69,62.74,98670.0,56.9071,56.9797,56.898,56.9434,98670.0
2022-06-07 11:15:00,62.74,62.8,62.72,62.75,77681.0,56.9434,56.9979,56.9253,56.9525,77681.0
2022-06-07 11:20:00,62.75,62.78,62.71,62.76,114662.0,56.9525,56.9797,56.9162,56.9616,114662.0
2022-06-07 11:25:00,62.74,62.79,62.67,62.68,75893.0,56.9434,56.9888,56.8799,56.889,75893.0
2022-06-07 11:30:00,62.67,62.78,62.64,62.73,68802.0,56.8799,56.9797,56.8527,56.9343,68802.0
2022-06-07 11:35:00,62.74,62.78,62.68,62.77,141711.0,56.9434,56.9797,56.889,56.9706,141711.0
2022-06-07 11:40:00,62.77,62.8,62.72,62.79,78665.0,56.9706,56.9979,56.9253,56.9888,78665.0
2022-06-07 11:45:00,62.78,62.79,62.67,62.7,123488.0,56.9797,56.9888,56.8799,56.9071,123488.0
2022-06-07 11:50:00,62.7,62.74,62.67,62.7,71140.0,56.9071,56.9434,56.8799,56.9071,71140.0
2022-06-07 11:55:00,62.7,62.75,62.67,62.73,80878.0,56.9071,56.9525,56.8799,56.9343,80878.0
2022-06-07 12:00:00,62.73,62.82,62.72,62.76,79461.0,56.9343,57.016,56.9253,56.9616,79461.0
2022-06-07 12:05:00,62.75,62.75,62.65,62.65,86656.0,56.9525,56.9525,56.8617,56.8617,86656.0
2022-06-07 12:10:00,62.66,62.69,62.6,62.67,99110.0,56.8708,56.898,56.8164,56.8799,99110.0
2022-06-07 12:15:00,62.67,62.69,62.59,62.59,55508.0,56.8799,56.898,56.8073,56.8073,55508.0
2022-06-07 12:20:00,62.6,62.6,62.56,62.58,67375.0,56.8164,56.8164,56.78,56.7982,67375.0
2022-06-07 12:25:00,62.58,62.65,62.58,62.64,66141.0,56.7982,56.8617,56.7982,56.8527,66141.0
2022-06-07 12:30:00,62.64,62.74,62.62,62.73,57536.0,56.8527,56.9434,56.8345,56.9343,57536.0
2022-06-07 12:35:00,62.73,62.82,62.72,62.79,30035.0,56.9343,57.016,56.9253,56.9888,30035.0
2022-06-07 12:40:00,62.8,62.83,62.77,62.79,42241.0,56.9979,57.0251,56.9706,56.9888,42241.0
2022-06-07 12:45:00,62.79,62.85,62.79,62.82,48591.0,56.9888,57.0433,56.9888,57.016,48591.0
2022-06-07 12:50:00,62.81,62.83,62.78,62.79,64457.0,57.007,57.0251,56.9797,56.9888,64457.0
2022-06-07 12:55:00,62.79,62.8,62.75,62.78,34345.0,56.9888,56.9979,56.9525,56.9797,34345.0
2022-06-07 13:00:00,62.78,62.83,62.75,62.82,58384.0,56.9797,57.0251,56.9525,57.016,58384.0
2022-06-07 13:05:00,62.82,62.87,62.8,62.84,70710.0,57.016,57.0614,56.9979,57.0342,70710.0
2022-06-07 13:10:00,62.85,62.94,62.84,62.94,123700.0,57.0433,57.1249,57.0342,57.1249,123700.0
2022-06-07 13:15:00,62.95,63.02,62.94,62.99,80511.0,57.134,57.1975,57.1249,57.1703,80511.0
2022-06-07 13:20:00,62.99,63.04,62.98,63.02,57778.0,57.1703,57.2157,57.1612,57.1975,57778.0
2022-06-07 13:25:00,63.02,63.05,63.0,63.05,46739.0,57.1975,57.2248,57.1794,57.2248,46739.0
2022-06-07 13:30:00,63.05,63.07,63.01,63.02,70384.0,57.2248,57.2429,57.1885,57.1975,70384.0
2022-06-07 13:35:00,63.02,63.04,62.96,62.99,74571.0,57.1975,57.2157,57.1431,57.1703,74571.0
2022-06-07 13:40:00,62.99,63.01,62.97,63.01,40947.0,57.1703,57.1885,57.1522,57.1885,40947.0
2022-06-07 13:45:00,63.01,63.02,62.97,63.01,54778.0,57.1885,57.1975,57.1522,57.1885,54778.0
2022-06-07 13:50:00,63.01,63.05,62.99,63.01,54184.0,57.1885,57.2248,57.1703,57.1885,54184.0
2022-06-07 13:55:00,63.02,63.08,63.01,63.05,46484.0,57.1975,57.252,57.1885,57.2248,46484.0
2022-06-07 14:00:00,63.05,63.1,63.03,63.09,67937.0,57.2248,57.2702,57.2066,57.2611,67937.0
2022-06-07 14:05:00,63.09,63.18,63.05,63.18,62759.0,57.2611,57.3428,57.2248,57.3428,62759.0
2022-06-07 14:10:00,63.18,63.19,63.14,63.17,45092.0,57.3428,57.3518,57.3065,57.3337,45092.0
2022-06-07 14:15:00,63.17,63.22,63.09,63.11,104249.0,57.3337,57.3791,57.2611,57.2792,104249.0
2022-06-07 14:20:00,63.1,63.13,63.07,63.07,91617.0,57.2702,57.2974,57.2429,57.2429,91617.0
2022-06-07 14:25:00,63.08,63.1,63.06,63.09,57947.0,57.252,57.2702,57.2339,57.2611,57947.0
2022-06-07 14:30:00,63.09,63.17,63.05,63.15,86134.0,57.2611,57.3337,57.2248,57.3155,86134.0
2022-06-07 14:35:00,63.15,63.17,63.12,63.14,65562.0,57.3155,57.3337,57.2883,57.3065,65562.0
2022-06-07 14:40:00,63.15,63.16,63.09,63.11,56018.0,57.3155,57.3246,57.2611,57.2792,56018.0
2022-06-07 14:45:00,63.1,63.12,63.01,63.02,51662.0,57.2702,57.2883,57.1885,57.1975,51662.0
2022-06-07 14:50:00,63.02,63.08,63.0,63.07,74735.0,57.1975,57.252,57.1794,57.2429,74735.0
2022-06-07 14:55:00,63.06,63.13,63.05,63.1,51233.0,57.2339,57.2974,57.2248,57.2702,51233.0
2022-06-07 15:00:00,63.09,63.16,63.08,63.15,79781.0,57.2611,57.3246,57.252,57.3155,79781.0
2022-06-07 15:05:00,63.15,63.17,63.12,63.14,56355.0,57.3155,57.3337,57.2883,57.3065,56355.0
2022-06-07 15:10:00,63.14,63.15,63.07,63.08,49730.0,57.3065,57.3155,57.2429,57.252,49730.0
2022-06-07 15:15:00,63.08,63.09,63.06,63.07,63304.0,57.252,57.2611,57.2339,57.2429,63304.0
2022-06-07 15:20:00,63.06,63.17,63.06,63.13,131527.0,57.2339,57.3337,57.2339,57.2974,131527.0
2022-06-07 15:25:00,63.13,63.13,63.1,63.11,76186.0,57.2974,57.2974,57.2702,57.2792,76186.0
2022-06-07 15:30:00,63.11,63.24,63.1,63.24,104451.0,57.2792,57.3972,57.2702,57.3972,104451.0
2022-06-07 15:35:00,63.23,63.24,63.18,63.23,135404.0,57.3881,57.3972,57.3428,57.3881,135404.0
2022-06-07 15:40:00,63.23,63.28,63.2,63.27,162557.0,57.3881,57.4335,57.3609,57.4245,162557.0
2022-06-07 15:45:00,63.26,63.3,63.24,63.27,103500.0,57.4154,57.4517,57.3972,57.4245,103500.0
2022-06-07 15:50:00,63.27,63.33,63.24,63.33,228868.0,57.4245,57.4789,57.3972,57.4789,228868.0
2022-06-07 15:55:00,63.33,63.37,63.22,63.24,623938.0,57.4789,57.5152,57.3791,57.3972,623938.0
2022-06-08 09:30:00,62.99,62.99,62.71,62.81,305690.0,57.1703,57.1703,56.9162,57.007,305690.0
2022-06-08 09:35:00,62.83,62.83,62.57,62.65,112569.0,57.0251,57.0251,56.7891,56.8617,112569.0
2022-06-08 09:40:00,62.65,62.68,62.55,62.66,120497.0,56.8617,56.889,56.771,56.8708,120497.0
2022-06-08 09:45:00,62.67,62.88,62.64,62.82,84623.0,56.8799,57.0705,56.8527,57.016,84623.0
2022-06-08 09:50:00,62.82,63.01,62.8,62.98,66120.0,57.016,57.1885,56.9979,57.1612,66120.0
2022-06-08 09:55:00,62.98,62.99,62.73,62.8,89773.0,57.1612,57.1703,56.9343,56.9979,89773.0
2022-06-08 10:00:00,62.82,62.87,62.74,62.8,101880.0,57.016,57.0614,56.9434,56.9979,101880.0
2022-06-08 10:05:00,62.8,62.91,62.79,62.85,103557.0,56.9979,57.0977,56.9888,57.0433,103557.0
2022-06-08 10:10:00,62.86,62.91,62.75,62.77,128191.0,57.0523,57.0977,56.9525,56.9706,128191.0
2022-06-08 10:15:00,62.75,62.86,62.72,62.84,52179.0,56.9525,57.0523,56.9253,57.0342,52179.0
2022-06-08 10:20:00,62.85,62.97,62.85,62.89,78004.0,57.0433,57.1522,57.0433,57.0796,78004.0
2022-06-08 10:25:00,62.88,62.89,62.81,62.84,49047.0,57.0705,57.0796,57.007,57.0342,49047.0
2022-06-08 10:30:00,62.84,62.95,62.83,62.89,53749.0,57.0342,57.134,57.0251,57.0796,53749.0
2022-06-08 10:35:00,62.89,62.97,62.88,62.95,42820.0,57.0796,57.1522,57.0705,57.134,42820.0
2022-06-08 10:40:00,62.96,62.96,62.86,62.93,71175.0,57.1431,57.1431,57.0523,57.1159,71175.0
2022-06-08 10:45:00,62.93,62.99,62.92,62.98,47147.0,57.1159,57.1703,57.1068,57.1612,47147.0
2022-06-08 10:50:00,62.98,63.02,62.97,63.01,58750.0,57.1612,57.1975,57.1522,57.1885,58750.0
2022-06-08 10:55:00,63.02,63.04,62.91,63.0,125421.0,57.1975,57.2157,57.0977,57.1794,125421.0
2022-06-08 11:00:00,63.01,63.01,62.91,62.98,77462.0,57.1885,57.1885,57.0977,57.1612,77462.0
2022-06-08 11:05:00,62.98,63.0,62.93,63.0,87041.0,57.1612,57.1794,57.1159,57.1794,87041.0
2022-06-08 11:10:00,63.0,63.09,62.99,63.09,44299.0,57.1794,57.2611,57.1703,57.2611,44299.0
2022-06-08 11:15:00,63.09,63.16,63.08,63.14,73490.0,57.2611,57.3246,57.252,57.3065,73490.0
2022-06-08 11:20:00,63.14,63.21,63.13,63.15,94685.0,57.3065,57.37,57.2974,57.3155,94685.0
2022-06-08 11:25:00,63.15,63.16,63.09,63.12,64095.0,57.3155,57.3246,57.2611,57.2883,64095.0
2022-06-08 11:30:00,63.13,63.19,63.1,63.13,56467.0,57.2974,57.3518,57.2702,57.2974,56467.0
2022-06-08 11:35:00,63.13,63.16,63.09,63.13,61891.0,57.2974,57.3246,57.2611,57.2974,61891.0
2022-06-08 11:40:00,63.13,63.19,63.11,63.12,107029.0,57.2974,57.3518,57.2792,57.2883,107029.0
2022-06-08 11:45:00,63.13,63.17,63.1,63.15,47549.0,57.2974,57.3337,57.2702,57.3155,47549.0
2022-06-08 11:50:00,63.14,63.16,63.11,63.14,39723.0,57.3065,57.3246,57.2792,57.3065,39723.0
2022-06-08 11:55:00,63.14,63.17,63.12,63.16,67314.0,57.3065,57.3337,57.2883,57.3246,67314.0
2022-06-08 12:00:00,63.16,63.19,63.15,63.17,88687.0,57.3246,57.3518,57.3155,57.3337,88687.0
2022-06-08 12:05:00,63.17,63.19,63.11,63.18,63989.0,57.3337,57.3518,57.2792,57.3428,63989.0
2022-06-08 12:10:00,63.19,63.19,63.16,63.18,24007.0,57.3518,57.3518,57.3246,57.3428,24007.0
2022-06-08 12:15:00,63.19,63.2,63.15,63.18,41048.0,57.3518,57.3609,57.3155,57.3428,41048.0
2022-06-08 12:20:00,63.19,63.19,63.11,63.13,56401.0,57.3518,57.3518,57.2792,57.2974,56401.0
2022-06-08 12:25:00,63.13,63.13,63.03,63.1,40386.0,57.2974,57.2974,57.2066,57.2702,40386.0
2022-06-08 12:30:00,63.1,63.11,63.03,63.07,38410.0,57.2702,57.2792,57.2066,57.2429,38410.0
2022-06-08 12:35:00,63.06,63.07,63.01,63.02,37113.0,57.2339,57.2429,57.1885,57.1975,37113.0
2022-06-08 12:40:00,63.02,63.04,62.99,62.99,52685.0,57.1975,57.2157,57.1703,57.1703,52685.0
2022-06-08 12:45:00,63.0,63.05,62.98,63.05,40281.0,57.1794,57.2248,57.1612,57.2248,40281.0
2022-06-08 12:50:00,63.04,63.06,63.0,63.03,92277.0,57.2157,57.2339,57.1794,57.2066,92277.0
2022-06-08 12:55:00,63.02,63.07,63.01,63.06,36738.0,57.1975,57.2429,57.1885,57.2339,36738.0
2022-06-08 13:00:00,63.05,63.06,62.95,62.96,47087.0,57.2248,57.2339,57.134,57.1431,47087.0
2022-06-08 13:05:00,62.95,63.0,62.95,62.99,25209.0,57.134,57.1794,57.134,57.1703,25209.0
2022-06-08 13:10:00,62.99,63.01,62.94,62.96,47267.0,57.1703,57.1885,57.1249,57.1431,47267.0
2022-06-08 13:15:00,62.96,62.96,62.91,62.95,38129.0,57.1431,57.1431,57.0977,57.134,38129.0
2022-06-08 13:20:00,62.94,62.95,62.92,62.95,20610.0,57.1249,57.134,57.1068,57.134,20610.0
2022-06-08 13:25:00,62.95,62.95,62.9,62.9,37186.0,57.134,57.134,57.0886,57.0886,37186.0
2022-06-08 13:30:00,62.9,62.92,62.81,62.85,87353.0,57.0886,57.1068,57.007,57.0433,87353.0
2022-06-08 13:35:00,62.85,62.87,62.81,62.85,64245.0,57.0433,57.0614,57.007,57.0433,64245.0
2022-06-08 13:40:00,62.85,62.96,62.85,62.95,35105.0,57.0433,57.1431,57.0433,57.134,35105.0
2022-06-08 13:45:00,62.94,63.0,62.92,62.99,31699.0,57.1249,57.1794,57.1068,57.1703,31699.0
2022-06-08 13:50:00,62.99,63.02,62.95,62.99,130078.0,57.1703,57.1975,57.134,57.1703,130078.0
2022-06-08 13:55:00,63.0,63.0,62.88,62.88,59450.0,57.1794,57.1794,57.0705,57.0705,59450.0
2022-06-08 14:00:00,62.88,62.93,62.87,62.88,50638.0,57.0705,57.1159,57.0614,57.0705,50638.0
2022-06-08 14:05:00,62.88,62.94,62.87,62.93,44359.0,57.0705,57.1249,57.0614,57.1159,44359.0
2022-06-08 14:10:00,62.92,62.94,62.88,62.92,42576.0,57.1068,57.1249,57.0705,57.1068,42576.0
2022-06-08 14:15:00,62.92,62.94,62.9,62.92,30769.0,57.1068,57.1249,57.0886,57.1068,30769.0
2022-06-08 14:20:00,62.91,62.99,62.91,62.96,85712.0,57.0977,57.1703,57.0977,57.1431,85712.0
2022-06-08 14:25:00,62.97,62.97,62.87,62.93,79382.0,57.1522,57.1522,57.0614,57.1159,79382.0
2022-06-08 14:30:00,62.92,62.99,62.91,62.96,119276.0,57.1068,57.1703,57.0977,57.1431,119276.0
2022-06-08 14:35:00,62.95,62.96,62.89,62.95,97907.0,57.134,57.1431,57.0796,57.134,97907.0
2022-06-08 14:40:00,62.95,63.05,62.94,63.05,48498.0,57.134,57.2248,57.1249,57.2248,48498.0
2022-06-08 14:45:00,63.04,63.08,63.02,63.05,45976.0,57.2157,57.252,57.1975,57.2248,45976.0
2022-06-08 14:50:00,63.04,63.06,62.96,62.98,51537.0,57.2157,57.2339,57.1431,57.1612,51537.0
2022-06-08 14:55:00,62.98,63.01,62.97,62.99,39991.0,57.1612,57.1885,57.1522,57.1703,39991.0
2022-06-08 15:00:00,62.99,63.02,62.94,62.99,62593.0,57.1703,57.1975,57.1249,57.1703,62593.0
2022-06-08 15:05:00,62.99,63.0,62.94,62.98,58608.0,57.1703,57.1794,57.1249,57.1612,58608.0
2022-06-08 15:10:00,62.98,63.06,62.97,63.06,68582.0,57.1612,57.2339,57.1522,57.2339,68582.0
2022-06-08 15:15:00,63.06,63.12,63.06,63.09,108214.0,57.2339,57.2883,57.2339,57.2611,108214.0
2022-06-08 15:20:00,63.08,63.15,63.07,63.14,75980.0,57.252,57.3155,57.2429,57.3065,75980.0
2022-06-08 15:25:00,63.14,63.19,63.12,63.12,90185.0,57.3065,57.3518,57.2883,57.2883,90185.0
2022-06-08 15:30:00,63.13,63.17,63.09,63.13,106356.0,57.2974,57.3337,57.2611,57.2974,106356.0
2022-06-08 15:35:00,63.14,63.14,63.07,63.07,73432.0,57.3065,57.3065,57.2429,57.2429,73432.0
2022-06-08 15:40:00,63.07,63.09,63.0,63.01,156043.0,57.2429,57.2611,57.1794,57.1885,156043.0
2022-06-08 15:45:00,63.02,63.02,62.86,62.87,252000.0,57.1975,57.1975,57.0523,57.0614,252000.0
2022-06-08 15:50:00,62.86,62.91,62.82,62.86,289493.0,57.0523,57.0977,57.016,57.0523,289493.0
2022-06-08 15:55:00,62.85,62.91,62.84,62.9,519268.0,57.0433,57.0977,57.0342,57.0886,519268.0
2022-06-09 09:30:00,62.87,63.05,62.74,63.03,305683.0,57.0614,57.2248,56.9434,57.2066,305683.0
2022-06-09 09:35:00,63.05,63.09,62.95,63.02,117933.0,57.2248,57.2611,57.134,57.1975,117933.0
2022-06-09 09:40:00,63.03,63.05,62.87,62.94,139544.0,57.2066,57.2248,57.0614,57.1249,139544.0
2022-06-09 09:45:00,62.94,63.08,62.88,62.99,89856.0,57.1249,57.252,57.0705,57.1703,89856.0
2022-06-09 09:50:00,62.99,63.33,62.97,63.27,88468.0,57.1703,57.4789,57.1522,57.4245,88468.0
2022-06-09 09:55:00,63.27,63.35,63.23,63.3,92317.0,57.4245,57.4971,57.3881,57.4517,92317.0
2022-06-09 10:00:00,63.31,63.31,63.1,63.13,78924.0,57.4608,57.4608,57.2702,57.2974,78924.0
2022-06-09 10:05:00,63.13,63.14,62.95,62.97,84645.0,57.2974,57.3065,57.134,57.1522,84645.0
2022-06-09 10:10:00,62.97,63.0,62.76,62.78,93623.0,57.1522,57.1794,56.9616,56.9797,93623.0
2022-06-09 10:15:00,62.77,62.91,62.75,62.88,111659.0,56.9706,57.0977,56.9525,57.0705,111659.0
2022-06-09 10:20:00,62.9,62.95,62.83,62.87,46321.0,57.0886,57.134,57.0251,57.0614,46321.0
2022-06-09 10:25:00,62.88,62.89,62.76,62.82,53702.0,57.0705,57.0796,56.9616,57.016,53702.0
2022-06-09 10:30:00,62.82,62.92,62.8,62.83,54396.0,57.016,57.1068,56.9979,57.0251,54396.0
2022-06-09 10:35:00,62.83,62.91,62.82,62.89,44397.0,57.0251,57.0977,57.016,57.0796,44397.0
2022-06-09 10:40:00,62.88,62.88,62.75,62.83,73333.0,57.0705,57.0705,56.9525,57.0251,73333.0
2022-06-09 10:45:00,62.84,62.85,62.77,62.78,54776.0,57.0342,57.0433,56.9706,56.9797,54776.0
2022-06-09 10:50:00,62.78,62.8,62.67,62.73,91821.0,56.9797,56.9979,56.8799,56.9343,91821.0
2022-06-09 10:55:00,62.72,62.78,62.68,62.76,96446.0,56.9253,56.9797,56.889,56.9616,96446.0
2022-06-09 11:00:00,62.76,62.79,62.64,62.64,45149.0,56.9616,56.9888,56.8527,56.8527,45149.0
2022-06-09 11:05:00,62.65,62.7,62.56,62.69,73106.0,56.8617,56.9071,56.78,56.898,73106.0
2022-06-09 11:10:00,62.68,62.76,62.66,62.76,77446.0,56.889,56.9616,56.8708,56.9616,77446.0
2022-06-09 11:15:00,62.76,62.81,62.73,62.79,57344.0,56.9616,57.007,56.9343,56.9888,57344.0
2022-06-09 11:20:00,62.78,62.82,62.75,62.77,79685.0,56.9797,57.016,56.9525,56.9706,79685.0
2022-06-09 11:25:00,62.77,62.81,62.68,62.73,91278.0,56.9706,57.007,56.889,56.9343,91278.0
2022-06-09 11:30:00,62.72,62.73,62.59,62.6,95930.0,56.9253,56.9343,56.8073,56.8164,95930.0
2022-06-09 11:35:00,62.6,62.69,62.58,62.65,56784.0,56.8164,56.898,56.7982,56.8617,56784.0
2022-06-09 11:40:00,62.65,62.81,62.65,62.77,41220.0,56.8617,57.007,56.8617,56.9706,41220.0
2022-06-09 11:45:00,62.77,62.84,62.71,62.76,73849.0,56.9706,57.0342,56.9162,56.9616,73849.0
2022-06-09 11:50:00,62.76,62.79,62.72,62.78,30968.0,56.9616,56.9888,56.9253,56.9797,30968.0
2022-06-09 11:55:00,62.79,62.85,62.79,62.83,34033.0,56.9888,57.0433,56.9888,57.0251,34033.0
2022-06-09 12:00:00,62.82,62.86,62.81,62.83,31579.0,57.016,57.0523,57.007,57.0251,31579.0
2022-06-09 12:05:00,62.82,62.84,62.78,62.81,40222.0,57.016,57.0342,56.9797,57.007,40222.0
2022-06-09 12:10:00,62.81,62.82,62.74,62.74,111655.0,57.007,57.016,56.9434,56.9434,111655.0
2022-06-09 12:15:00,62.74,62.78,62.7,62.75,115836.0,56.9434,56.9797,56.9071,56.9525,115836.0
2022-06-09 12:20:00,62.75,62.79,62.68,62.72,123568.0,56.9525,56.9888,56.889,56.9253,123568.0
2022-06-09 12:25:00,62.71,62.83,62.71,62.8,192387.0,56.9162,57.0251,56.9162,56.9979,192387.0
2022-06-09 12:30:00,62.8,62.88,62.8,62.87,56245.0,56.9979,57.0705,56.9979,57.0614,56245.0
2022-06-09 12:35:00,62.86,62.91,62.85,62.9,114745.0,57.0523,57.0977,57.0433,57.0886,114745.0
2022-06-09 12:40:00,62.9,62.95,62.88,62.91,59336.0,57.0886,57.134,57.0705,57.0977,59336.0
2022-06-09 12:45:00,62.92,62.94,62.87,62.93,35874.0,57.1068,57.1249,57.0614,57.1159,35874.0
2022-06-09 12:50:00,62.94,62.99,62.93,62.96,34431.0,57.1249,57.1703,57.1159,57.1431,34431.0
2022-06-09 12:55:00,62.95,63.04,62.93,63.01,44370.0,57.134,57.2157,57.1159,57.1885,44370.0
2022-06-09 13:00:00,63.02,63.08,62.99,63.03,57004.0,57.1975,57.252,57.1703,57.2066,57004.0
2022-06-09 13:05:00,63.03,63.09,63.0,63.02,113035.0,57.2066,57.2611,57.1794,57.1975,113035.0
2022-06-09 13:10:00,63.03,63.07,63.01,63.03,27660.0,57.2066,57.2429,57.1885,57.2066,27660.0
2022-06-09 13:15:00,63.04,63.06,63.0,63.02,41701.0,57.2157,57.2339,57.1794,57.1975,41701.0
2022-06-09 13:20:00,63.03,63.04,62.99,63.02,71065.0,57.2066,57.2157,57.1703,57.1975,71065.0
2022-06-09 13:25:00,63.02,63.04,62.93,62.95,70252.0,57.1975,57.2157,57.1159,57.134,70252.0
2022-06-09 13:30:00,62.96,62.97,62.9,62.95,98294.0,57.1431,57.1522,57.0886,57.134,98294.0
2022-06-09 13:35:00,62.94,63.01,62.91,62.99,66953.0,57.1249,57.1885,57.0977,57.1703,66953.0
2022-06-09 13:40:00,62.99,63.0,62.95,62.96,34194.0,57.1703,57.1794,57.134,57.1431,34194.0
2022-06-09 13:45:00,62.96,63.05,62.95,63.02,86416.0,57.1431,57.2248,57.134,57.1975,86416.0
2022-06-09 13:50:00,63.03,63.05,62.98,62.98,70239.0,57.2066,57.2248,57.1612,57.1612,70239.0
2022-06-09 13:55:00,62.98,63.03,62.96,63.02,47709.0,57.1612,57.2066,57.1431,57.1975,47709.0
2022-06-09 14:00:00,63.03,63.03,62.93,62.96,122870.0,57.2066,57.2066,57.1159,57.1431,122870.0
2022-06-09 14:05:00,62.96,63.07,62.95,63.01,59237.0,57.1431,57.2429,57.134,57.1885,59237.0
2022-06-09 14:10:00,63.02,63.03,62.96,63.02,38782.0,57.1975,57.2066,57.1431,57.1975,38782.0
2022-06-09 14:15:00,63.01,63.02,62.96,62.99,32121.0,57.1885,57.1975,57.1431,57.1703,32121.0
2022-06-09 14:20:00,63.0,63.01,62.91,62.93,44546.0,57.1794,57.1885,57.0977,57.1159,44546.0
2022-06-09 14:25:00,62.93,62.99,62.92,62.94,41606.0,57.1159,57.1703,57.1068,57.1249,41606.0
2022-06-09 14:30:00,62.95,62.95,62.87,62.91,106331.0,57.134,57.134,57.0614,57.0977,106331.0
2022-06-09 14:35:00,62.9,62.92,62.8,62.83,37009.0,57.0886,57.1068,56.9979,57.0251,37009.0
2022-06-09 14:40:00,62.83,62.86,62.78,62.81,36275.0,57.0251,57.0523,56.9797,57.007,36275.0
2022-06-09 14:45:00,62.82,62.86,62.8,62.84,100017.0,57.016,57.0523,56.9979,57.0342,100017.0
2022-06-09 14:50:00,62.84,62.86,62.79,62.82,36045.0,57.0342,57.0523,56.9888,57.016,36045.0
2022-06-09 14:55:00,62.81,62.83,62.75,62.76,81665.0,57.007,57.0251,56.9525,56.9616,81665.0
2022-06-09 15:00:00,62.75,62.75,62.64,62.65,107214.0,56.9525,56.9525,56.8527,56.8617,107214.0
2022-06-09 15:05:00,62.64,62.66,62.55,62.55,83494.0,56.8527,56.8708,56.771,56.771,83494.0
2022-06-09 15:10:00,62.55,62.58,62.49,62.5,192829.0,56.771,56.7982,56.7165,56.7256,192829.0
2022-06-09 15:15:00,62.49,62.56,62.48,62.54,109991.0,56.7165,56.78,56.7074,56.7619,109991.0
2022-06-09 15:20:00,62.54,62.58,62.48,62.5,119391.0,56.7619,56.7982,56.7074,56.7256,119391.0
2022-06-09 15:25:00,62.5,62.51,62.36,62.36,84239.0,56.7256,56.7347,56.5985,56.5985,84239.0
2022-06-09 15:30:00,62.35,62.37,62.24,62.28,159813.0,56.5895,56.6076,56.4896,56.5259,159813.0
2022-06-09 15:35:00,62.28,62.38,62.26,62.3,172410.0,56.5259,56.6167,56.5078,56.5441,172410.0
2022-06-09 15:40:00,62.3,62.3,62.2,62.23,204731.0,56.5441,56.5441,56.4533,56.4805,204731.0
2022-06-09 15:45:00,62.22,62.23,62.01,62.05,275148.0,56.4715,56.4805,56.2809,56.3172,275148.0
2022-06-09 15:50:00,62.06,62.1,61.99,62.04,414756.0,56.3262,56.3625,56.2627,56.3081,414756.0
2022-06-09 15:55:00,62.04,62.05,61.78,61.81,1036983.0,56.3081,56.3172,56.0721,56.0993,1036983.0
2022-06-10 09:30:00,61.01,61.07,60.6,60.62,494069.0,55.3733,55.4277,55.0011,55.0193,494069.0
2022-06-10 09:35:00,60.61,60.77,60.46,60.6,207468.0,55.0102,55.1554,54.8741,55.0011,207468.0
2022-06-10 09:40:00,60.59,60.75,60.55,60.74,244480.0,54.9921,55.1373,54.9558,55.1282,244480.0
2022-06-10 09:45:00,60.76,61.1,60.7,61.07,123910.0,55.1464,55.4549,55.0919,55.4277,123910.0
2022-06-10 09:50:00,61.05,61.06,60.89,60.92,155714.0,55.4096,55.4186,55.2643,55.2916,155714.0
2022-06-10 09:55:00,60.91,61.08,60.86,61.07,161997.0,55.2825,55.4368,55.2371,55.4277,161997.0
2022-06-10 10:00:00,61.06,61.08,60.91,61.06,143235.0,55.4186,55.4368,55.2825,55.4186,143235.0
2022-06-10 10:05:00,61.06,61.14,60.97,61.11,186308.0,55.4186,55.4912,55.337,55.464,186308.0
2022-06-10 10:10:00,61.11,61.23,61.1,61.21,115715.0,55.464,55.5729,55.4549,55.5548,115715.0
2022-06-10 10:15:00,61.2,61.21,61.03,61.07,118375.0,55.5457,55.5548,55.3914,55.4277,118375.0
2022-06-10 10:20:00,61.08,61.15,61.04,61.05,81849.0,55.4368,55.5003,55.4005,55.4096,81849.0
2022-06-10 10:25:00,61.03,61.18,61.03,61.13,141104.0,55.3914,55.5275,55.3914,55.4822,141104.0
2022-06-10 10:30:00,61.14,61.44,61.14,61.43,106979.0,55.4912,55.7635,55.4912,55.7545,106979.0
2022-06-10 10:35:00,61.43,61.56,61.36,61.36,155172.0,55.7545,55.8724,55.6909,55.6909,155172.0
2022-06-10 10:40:00,61.36,61.54,61.31,61.52,102461.0,55.6909,55.8543,55.6455,55.8361,102461.0
2022-06-10 10:45:00,61.51,61.62,61.48,61.54,156531.0,55.8271,55.9269,55.7998,55.8543,156531.0
2022-06-10 10:50:00,61.54,61.7,61.51,61.67,160484.0,55.8543,55.9995,55.8271,55.9723,160484.0
2022-06-10 10:55:00,61.67,61.69,61.55,61.57,114214.0,55.9723,55.9904,55.8634,55.8815,114214.0
2022-06-10 11:00:00,61.56,61.67,61.54,61.64,88562.0,55.8724,55.9723,55.8543,55.945,88562.0
2022-06-10 11:05:00,61.64,61.68,61.59,61.67,91200.0,55.945,55.9814,55.8997,55.9723,91200.0
2022-06-10 11:10:00,61.67,61.83,61.64,61.8,186551.0,55.9723,56.1175,55.945,56.0903,186551.0
2022-06-10 11:15:00,61.8,61.89,61.7,61.78,95953.0,56.0903,56.172,55.9995,56.0721,95953.0
2022-06-10 11:20:00,61.78,61.83,61.68,61.68,80569.0,56.0721,56.1175,55.9814,55.9814,80569.0
2022-06-10 11:25:00,61.68,61.75,61.64,61.68,84963.0,55.9814,56.0449,55.945,55.9814,84963.0
2022-06-10 11:30:00,61.67,61.69,61.6,61.64,72595.0,55.9723,55.9904,55.9087,55.945,72595.0
2022-06-10 11:35:00,61.64,61.64,61.5,61.51,75673.0,55.945,55.945,55.818,55.8271,75673.0
2022-06-10 11:40:00,61.52,61.6,61.47,61.57,81650.0,55.8361,55.9087,55.7908,55.8815,81650.0
2022-06-10 11:45:00,61.56,61.58,61.42,61.42,152504.0,55.8724,55.8906,55.7454,55.7454,152504.0
2022-06-10 11:50:00,61.41,61.48,61.38,61.46,138076.0,55.7363,55.7998,55.7091,55.7817,138076.0
2022-06-10 11:55:00,61.45,61.59,61.43,61.57,137063.0,55.7726,55.8997,55.7545,55.8815,137063.0
2022-06-10 12:00:00,61.57,61.62,61.56,61.59,42418.0,55.8815,55.9269,55.8724,55.8997,42418.0
2022-06-10 12:05:00,61.59,61.75,61.58,61.75,68128.0,55.8997,56.0449,55.8906,56.0449,68128.0
2022-06-10 12:10:00,61.75,61.76,61.6,61.61,64667.0,56.0449,56.054,55.9087,55.9178,64667.0
2022-06-10 12:15:00,61.6,61.63,61.5,61.54,65302.0,55.9087,55.936,55.818,55.8543,65302.0
2022-06-10 12:20:00,61.54,61.57,61.48,61.48,46462.0,55.8543,55.8815,55.7998,55.7998,46462.0
2022-06-10 12:25:00,61.49,61.56,61.45,61.55,45327.0,55.8089,55.8724,55.7726,55.8634,45327.0
2022-06-10 12:30:00,61.56,61.59,61.42,61.49,55386.0,55.8724,55.8997,55.7454,55.8089,55386.0
2022-06-10 12:35:00,61.48,61.53,61.41,61.44,44352.0,55.7998,55.8452,55.7363,55.7635,44352.0
2022-06-10 12:40:00,61.44,61.48,61.4,61.45,59594.0,55.7635,55.7998,55.7272,55.7726,59594.0
2022-06-10 12:45:00,61.45,61.45,61.39,61.42,29675.0,55.7726,55.7726,55.7181,55.7454,29675.0
2022-06-10 12:50:00,61.42,61.46,61.38,61.42,59869.0,55.7454,55.7817,55.7091,55.7454,59869.0
2022-06-10 12:55:00,61.43,61.45,61.4,61.44,42910.0,55.7545,55.7726,55.7272,55.7635,42910.0
2022-06-10 13:00:00,61.44,61.47,61.33,61.36,60733.0,55.7635,55.7908,55.6637,55.6909,60733.0
2022-06-10 13:05:00,61.36,61.39,61.3,61.36,40112.0,55.6909,55.7181,55.6365,55.6909,40112.0
2022-06-10 13:10:00,61.35,61.39,61.28,61.33,56050.0,55.6818,55.7181,55.6183,55.6637,56050.0
2022-06-10 13:15:00,61.33,61.46,61.32,61.46,77875.0,55.6637,55.7817,55.6546,55.7817,77875.0
2022-06-10 13:20:00,61.47,61.57,61.45,61.55,73231.0,55.7908,55.8815,55.7726,55.8634,73231.0
2022-06-10 13:25:00,61.55,61.63,61.55,61.59,57906.0,55.8634,55.936,55.8634,55.8997,57906.0
2022-06-10 13:30:00,61.6,61.6,61.48,61.52,61355.0,55.9087,55.9087,55.7998,55.8361,61355.0
2022-06-10 13:35:00,61.53,61.58,61.49,61.54,50115.0,55.8452,55.8906,55.8089,55.8543,50115.0
2022-06-10 13:40:00,61.53,61.54,61.47,61.48,50142.0,55.8452,55.8543,55.7908,55.7998,50142.0
2022-06-10 13:45:00,61.48,61.58,61.47,61.57,70703.0,55.7998,55.8906,55.7908,55.8815,70703.0
2022-06-10 13:50:00,61.56,61.6,61.51,61.52,57140.0,55.8724,55.9087,55.8271,55.8361,57140.0
2022-06-10 13:55:00,61.51,61.53,61.43,61.51,51805.0,55.8271,55.8452,55.7545,55.8271,51805.0
2022-06-10 14:00:00,61.51,61.51,61.41,61.44,58504.0,55.8271,55.8271,55.7363,55.7635,58504.0
2022-06-10 14:05:00,61.45,61.56,61.43,61.56,97674.0,55.7726,55.8724,55.7545,55.8724,97674.0
2022-06-10 14:10:00,61.56,61.6,61.54,61.56,86481.0,55.8724,55.9087,55.8543,55.8724,86481.0
2022-06-10 14:15:00,61.56,61.66,61.52,61.65,46205.0,55.8724,55.9632,55.8361,55.9541,46205.0
2022-06-10 14:20:00,61.65,61.75,61.65,61.72,100610.0,55.9541,56.0449,55.9541,56.0177,100610.0
2022-06-10 14:25:00,61.72,61.75,61.65,61.7,86084.0,56.0177,56.0449,55.9541,55.9995,86084.0
2022-06-10 14:30:00,61.71,61.77,61.71,61.74,64278.0,56.0086,56.063,56.0086,56.0358,64278.0
2022-06-10 14:35:00,61.73,61.73,61.64,61.64,66798.0,56.0267,56.0267,55.945,55.945,66798.0
2022-06-10 14:40:00,61.64,61.65,61.59,61.59,49360.0,55.945,55.9541,55.8997,55.8997,49360.0
2022-06-10 14:45:00,61.6,61.73,61.6,61.73,88886.0,55.9087,56.0267,55.9087,56.0267,88886.0
2022-06-10 14:50:00,61.73,61.73,61.64,61.68,52091.0,56.0267,56.0267,55.945,55.9814,52091.0
2022-06-10 14:55:00,61.68,61.84,61.67,61.8,110548.0,55.9814,56.1266,55.9723,56.0903,110548.0
2022-06-10 15:00:00,61.8,61.83,61.69,61.72,138100.0,56.0903,56.1175,55.9904,56.0177,138100.0
2022-06-10 15:05:00,61.71,61.71,61.63,61.68,105637.0,56.0086,56.0086,55.936,55.9814,105637.0
2022-06-10 15:10:00,61.68,61.77,61.66,61.75,103299.0,55.9814,56.063,55.9632,56.0449,103299.0
2022-06-10 15:15:00,61.74,61.8,61.73,61.78,94783.0,56.0358,56.0903,56.0267,56.0721,94783.0
2022-06-10 15:20:00,61.78,61.79,61.64,61.77,124153.0,56.0721,56.0812,55.945,56.063,124153.0
2022-06-10 15:25:00,61.77,61.89,61.77,61.78,97693.0,56.063,56.172,56.063,56.0721,97693.0
2022-06-10 15:30:00,61.78,61.84,61.72,61.76,162469.0,56.0721,56.1266,56.0177,56.054,162469.0
2022-06-10 15:35:00,61.75,61.87,61.73,61.82,131837.0,56.0449,56.1538,56.0267,56.1084,131837.0
2022-06-10 15:40:00,61.82,61.87,61.67,61.69,158212.0,56.1084,56.1538,55.9723,55.9904,158212.0
2022-06-10 15:45:00,61.69,61.73,61.56,61.61,273926.0,55.9904,56.0267,55.8724,55.9178,273926.0
2022-06-10 15:50:00,61.61,61.76,61.58,61.63,522220.0,55.9178,56.054,55.8906,55.936,522220.0
2022-06-10 15:55:00,61.63,61.68,61.39,61.4,876697.0,55.936,55.9814,55.7181,55.7272,876697.0
2022-06-13 09:30:00,60.75,61.25,60.67,61.08,580672.0,55.1373,55.5911,55.0647,55.4368,580672.0
2022-06-13 09:35:00,61.09,61.2,60.89,61.01,285023.0,55.4459,55.5457,55.2643,55.3733,285023.0
2022-06-13 09:40:00,61.01,61.18,60.92,61.13,210314.0,55.3733,55.5275,55.2916,55.4822,210314.0
2022-06-13 09:45:00,61.13,61.27,61.1,61.21,237867.0,55.4822,55.6092,55.4549,55.5548,237867.0
2022-06-13 09:50:00,61.21,61.4,61.2,61.31,220088.0,55.5548,55.7272,55.5457,55.6455,220088.0
2022-06-13 09:55:00,61.3,61.4,61.22,61.23,248994.0,55.6365,55.7272,55.5639,55.5729,248994.0
2022-06-13 10:00:00,61.24,61.29,61.03,61.15,289491.0,55.582,55.6274,55.3914,55.5003,289491.0
2022-06-13 10:05:00,61.15,61.23,61.1,61.14,207013.0,55.5003,55.5729,55.4549,55.4912,207013.0
2022-06-13 10:10:00,61.13,61.23,61.05,61.23,270248.0,55.4822,55.5729,55.4096,55.5729,270248.0
2022-06-13 10:15:00,61.23,61.23,61.06,61.07,241293.0,55.5729,55.5729,55.4186,55.4277,241293.0
2022-06-13 10:20:00,61.07,61.2,61.02,61.14,328571.0,55.4277,55.5457,55.3823,55.4912,328571.0
2022-06-13 10:25:00,61.14,61.19,61.04,61.17,229868.0,55.4912,55.5366,55.4005,55.5185,229868.0
2022-06-13 10:30:00,61.17,61.53,61.17,61.53,303287.0,55.5185,55.8452,55.5185,55.8452,303287.0
2022-06-13 10:35:00,61.52,61.75,61.51,61.75,525563.0,55.8361,56.0449,55.8271,56.0449,525563.0
2022-06-13 10:40:00,61.74,61.74,61.32,61.35,395487.0,56.0358,56.0358,55.6546,55.6818,395487.0
2022-06-13 10:45:00,61.36,61.37,61.24,61.3,222671.0,55.6909,55.7,55.582,55.6365,222671.0
2022-06-13 10:50:00,61.29,61.42,61.29,61.41,206269.0,55.6274,55.7454,55.6274,55.7363,206269.0
2022-06-13 10:55:00,61.41,61.61,61.35,61.44,301080.0,55.7363,55.9178,55.6818,55.7635,301080.0
2022-06-13 11:00:00,61.45,61.56,61.41,61.44,183344.0,55.7726,55.8724,55.7363,55.7635,183344.0
2022-06-13 11:05:00,61.44,61.48,61.31,61.38,266190.0,55.7635,55.7998,55.6455,55.7091,266190.0
2022-06-13 11:10:00,61.37,61.49,61.36,61.44,173255.0,55.7,55.8089,55.6909,55.7635,173255.0
2022-06-13 11:15:00,61.43,61.77,61.42,61.75,257183.0,55.7545,56.063,55.7454,56.0449,257183.0
2022-06-13 11:20:00,61.76,61.91,61.64,61.91,304437.0,56.054,56.1901,55.945,56.1901,304437.0
2022-06-13 11:25:00,61.91,61.98,61.85,61.95,293830.0,56.1901,56.2536,56.1356,56.2264,293830.0
2022-06-13 11:30:00,61.95,61.96,61.68,61.81,380730.0,56.2264,56.2355,55.9814,56.0993,380730.0
2022-06-13 11:35:00,61.8,62.09,61.8,62.05,255218.0,56.0903,56.3535,56.0903,56.3172,255218.0
2022-06-13 11:40:00,62.05,62.17,62.0,62.17,320933.0,56.3172,56.4261,56.2718,56.4261,320933.0
2022-06-13 11:45:00,62.16,62.29,62.11,62.24,257952.0,56.417,56.535,56.3716,56.4896,257952.0
2022-06-13 11:50:00,62.23,62.3,61.94,61.95,199539.0,56.4805,56.5441,56.2173,56.2264,199539.0
2022-06-13 11:55:00,61.94,62.05,61.92,61.98,157138.0,56.2173,56.3172,56.1992,56.2536,157138.0
2022-06-13 12:00:00,61.97,62.19,61.96,62.04,181847.0,56.2446,56.4442,56.2355,56.3081,181847.0
2022-06-13 12:05:00,62.05,62.18,62.0,62.11,184275.0,56.3172,56.4352,56.2718,56.3716,184275.0
2022-06-13 12:10:00,62.1,62.26,62.07,62.2,191171.0,56.3625,56.5078,56.3353,56.4533,191171.0
2022-06-13 12:15:00,62.2,62.28,62.13,62.18,108937.0,56.4533,56.5259,56.3898,56.4352,108937.0
2022-06-13 12:20:00,62.19,62.28,62.16,62.19,182844.0,56.4442,56.5259,56.417,56.4442,182844.0
2022-06-13 12:25:00,62.19,62.27,62.14,62.16,125384.0,56.4442,56.5168,56.3989,56.417,125384.0
2022-06-13 12:30:00,62.14,62.19,61.99,62.11,140175.0,56.3989,56.4442,56.2627,56.3716,140175.0
2022-06-13 12:35:00,62.1,62.2,62.03,62.18,117544.0,56.3625,56.4533,56.299,56.4352,117544.0
2022-06-13 12:40:00,62.18,62.19,61.94,61.96,105629.0,56.4352,56.4442,56.2173,56.2355,105629.0
2022-06-13 12:45:00,61.96,62.01,61.94,61.97,91469.0,56.2355,56.2809,56.2173,56.2446,91469.0
2022-06-13 12:50:00,61.97,62.03,61.94,61.96,93323.0,56.2446,56.299,56.2173,56.2355,93323.0
2022-06-13 12:55:00,61.96,61.96,61.74,61.76,84594.0,56.2355,56.2355,56.0358,56.054,84594.0
2022-06-13 13:00:00,61.77,61.81,61.68,61.71,99195.0,56.063,56.0993,55.9814,56.0086,99195.0
2022-06-13 13:05:00,61.71,61.78,61.7,61.74,129259.0,56.0086,56.0721,55.9995,56.0358,129259.0
2022-06-13 13:10:00,61.74,61.75,61.64,61.68,109731.0,56.0358,56.0449,55.945,55.9814,109731.0
2022-06-13 13:15:00,61.67,61.71,61.61,61.62,90578.0,55.9723,56.0086,55.9178,55.9269,90578.0
2022-06-13 13:20:00,61.62,61.65,61.56,61.58,162375.0,55.9269,55.9541,55.8724,55.8906,162375.0
2022-06-13 13:25:00,61.59,61.65,61.49,61.57,120424.0,55.8997,55.9541,55.8089,55.8815,120424.0
2022-06-13 13:30:00,61.56,61.62,61.43,61.43,145659.0,55.8724,55.9269,55.7545,55.7545,145659.0
2022-06-13 13:35:00,61.44,61.44,61.32,61.38,120795.0,55.7635,55.7635,55.6546,55.7091,120795.0
2022-06-13 13:40:00,61.39,61.57,61.38,61.56,144023.0,55.7181,55.8815,55.7091,55.8724,144023.0
2022-06-13 13:45:00,61.57,61.59,61.53,61.59,85451.0,55.8815,55.8997,55.8452,55.8997,85451.0
2022-06-13 13:50:00,61.59,61.6,61.41,61.43,113529.0,55.8997,55.9087,55.7363,55.7545,113529.0
2022-06-13 13:55:00,61.43,61.53,61.43,61.51,96102.0,55.7545,55.8452,55.7545,55.8271,96102.0
2022-06-13 14:00:00,61.51,61.52,61.4,61.45,104960.0,55.8271,55.8361,55.7272,55.7726,104960.0
2022-06-13 14:05:00,61.45,61.47,61.37,61.39,108584.0,55.7726,55.7908,55.7,55.7181,108584.0
2022-06-13 14:10:00,61.39,61.46,61.32,61.37,88212.0,55.7181,55.7817,55.6546,55.7,88212.0
2022-06-13 14:15:00,61.36,61.45,61.34,61.42,129564.0,55.6909,55.7726,55.6728,55.7454,129564.0
2022-06-13 14:20:00,61.41,61.5,61.41,61.44,116910.0,55.7363,55.818,55.7363,55.7635,116910.0
2022-06-13 14:25:00,61.44,61.5,61.41,61.45,184085.0,55.7635,55.818,55.7363,55.7726,184085.0
2022-06-13 14:30:00,61.45,61.48,61.34,61.45,162338.0,55.7726,55.7998,55.6728,55.7726,162338.0
2022-06-13 14:35:00,61.45,61.61,61.43,61.55,173025.0,55.7726,55.9178,55.7545,55.8634,173025.0
2022-06-13 14:40:00,61.54,61.61,61.48,61.55,130455.0,55.8543,55.9178,55.7998,55.8634,130455.0
2022-06-13 14:45:00,61.56,61.64,61.49,61.52,115000.0,55.8724,55.945,55.8089,55.8361,115000.0
2022-06-13 14:50:00,61.51,61.53,61.4,61.46,114101.0,55.8271,55.8452,55.7272,55.7817,114101.0
2022-06-13 14:55:00,61.45,61.45,61.3,61.36,172272.0,55.7726,55.7726,55.6365,55.6909,172272.0
2022-06-13 15:00:00,61.35,61.45,61.3,61.38,218820.0,55.6818,55.7726,55.6365,55.7091,218820.0
2022-06-13 15:05:00,61.4,61.44,61.32,61.35,141974.0,55.7272,55.7635,55.6546,55.6818,141974.0
2022-06-13 15:10:00,61.35,61.36,61.26,61.29,180417.0,55.6818,55.6909,55.6002,55.6274,180417.0
2022-06-13 15:15:00,61.3,61.64,61.24,61.39,428628.0,55.6365,55.945,55.582,55.7181,428628.0
2022-06-13 15:20:00,61.39,61.44,61.31,61.34,203612.0,55.7181,55.7635,55.6455,55.6728,203612.0
2022-06-13 15:25:00,61.33,61.38,61.25,61.28,176812.0,55.6637,55.7091,55.5911,55.6183,176812.0
2022-06-13 15:30:00,61.28,61.32,61.15,61.27,503924.0,55.6183,55.6546,55.5003,55.6092,503924.0
2022-06-13 15:35:00,61.27,61.53,61.26,61.31,335540.0,55.6092,55.8452,55.6002,55.6455,335540.0
2022-06-13 15:40:00,61.3,61.33,61.12,61.13,438728.0,55.6365,55.6637,55.4731,55.4822,438728.0
2022-06-13 15:45:00,61.13,61.3,61.1,61.25,488552.0,55.4822,55.6365,55.4549,55.5911,488552.0
2022-06-13 15:50:00,61.24,61.39,61.1,61.39,1073713.0,55.582,55.7181,55.4549,55.7181,1073713.0
2022-06-13 15:55:00,61.39,61.46,61.28,61.36,1091984.0,55.7181,55.7817,55.6183,55.6909,1091984.0
2022-06-14 09:30:00,60.73,60.89,60.35,60.63,595501.0,55.5286,55.6749,55.1811,55.4372,595501.0
2022-06-14 09:35:00,60.62,60.66,60.35,60.48,204171.0,55.428,55.4646,55.1811,55.3,204171.0
2022-06-14 09:40:00,60.48,60.52,60.2,60.2,299152.0,55.3,55.3366,55.044,55.044,299152.0
2022-06-14 09:45:00,60.21,60.48,60.15,60.35,233731.0,55.0531,55.3,54.9983,55.1811,233731.0
2022-06-14 09:50:00,60.35,60.37,60.17,60.23,194757.0,55.1811,55.1994,55.0165,55.0714,194757.0
2022-06-14 09:55:00,60.23,60.23,60.06,60.1,200315.0,55.0714,55.0714,54.916,54.9525,200315.0
2022-06-14 10:00:00,60.09,60.1,59.75,59.76,280748.0,54.9434,54.9525,54.6325,54.6417,280748.0
2022-06-14 10:05:00,59.75,59.81,59.61,59.69,212232.0,54.6325,54.6874,54.5045,54.5777,212232.0
2022-06-14 10:10:00,59.69,59.7,59.45,59.47,282808.0,54.5777,54.5868,54.3582,54.3765,282808.0
2022-06-14 10:15:00,59.47,59.6,59.44,59.58,188251.0,54.3765,54.4954,54.3491,54.4771,188251.0
2022-06-14 10:20:00,59.57,59.57,59.37,59.55,250298.0,54.4679,54.4679,54.2851,54.4497,250298.0
2022-06-14 10:25:00,59.54,59.59,59.39,59.4,143726.0,54.4405,54.4862,54.3034,54.3125,143726.0
2022-06-14 10:30:00,59.41,59.5,59.33,59.41,193388.0,54.3216,54.4039,54.2485,54.3216,193388.0
2022-06-14 10:35:00,59.41,59.45,59.26,59.34,276361.0,54.3216,54.3582,54.1845,54.2576,276361.0
2022-06-14 10:40:00,59.33,59.33,58.92,59.01,348918.0,54.2485,54.2485,53.8736,53.9559,348918.0
2022-06-14 10:45:00,59.01,59.17,58.97,59.17,321368.0,53.9559,54.1022,53.9193,54.1022,321368.0
2022-06-14 10:50:00,59.18,59.46,59.17,59.33,477688.0,54.1113,54.3674,54.1022,54.2485,477688.0
2022-06-14 10:55:00,59.32,59.43,59.28,59.38,188030.0,54.2393,54.3399,54.2028,54.2942,188030.0
2022-06-14 11:00:00,59.38,59.54,59.38,59.5,190351.0,54.2942,54.4405,54.2942,54.4039,190351.0
2022-06-14 11:05:00,59.5,59.5,59.26,59.26,203423.0,54.4039,54.4039,54.1845,54.1845,203423.0
2022-06-14 11:10:00,59.26,59.27,59.03,59.04,130173.0,54.1845,54.1936,53.9742,53.9833,130173.0
2022-06-14 11:15:00,59.04,59.06,58.82,58.83,306274.0,53.9833,54.0016,53.7822,53.7913,306274.0
2022-06-14 11:20:00,58.82,58.89,58.68,58.89,223491.0,53.7822,53.8462,53.6542,53.8462,223491.0
2022-06-14 11:25:00,58.89,59.03,58.84,58.86,167318.0,53.8462,53.9742,53.8005,53.8187,167318.0
2022-06-14 11:30:00,58.86,58.95,58.8,58.94,192124.0,53.8187,53.901,53.7639,53.8919,192124.0
2022-06-14 11:35:00,58.93,58.99,58.8,58.86,130926.0,53.8828,53.9376,53.7639,53.8187,130926.0
2022-06-14 11:40:00,58.86,59.0,58.82,58.96,164585.0,53.8187,53.9468,53.7822,53.9102,164585.0
2022-06-14 11:45:00,58.96,58.97,58.66,58.73,156865.0,53.9102,53.9193,53.6359,53.6999,156865.0
2022-06-14 11:50:00,58.73,58.84,58.69,58.75,146743.0,53.6999,53.8005,53.6633,53.7182,146743.0
2022-06-14 11:55:00,58.76,58.89,58.7,58.77,148178.0,53.7273,53.8462,53.6725,53.7365,148178.0
2022-06-14 12:00:00,58.77,58.77,58.68,58.73,105260.0,53.7365,53.7365,53.6542,53.6999,105260.0
2022-06-14 12:05:00,58.72,58.76,58.67,58.76,123030.0,53.6907,53.7273,53.645,53.7273,123030.0
2022-06-14 12:10:00,58.75,58.81,58.68,58.73,117019.0,53.7182,53.773,53.6542,53.6999,117019.0
2022-06-14 12:15:00,58.73,58.8,58.65,58.78,180406.0,53.6999,53.7639,53.6267,53.7456,180406.0
2022-06-14 12:20:00,58.78,58.89,58.72,58.79,126352.0,53.7456,53.8462,53.6907,53.7547,126352.0
2022-06-14 12:25:00,58.8,58.8,58.73,58.77,120838.0,53.7639,53.7639,53.6999,53.7365,120838.0
2022-06-14 12:30:00,58.77,58.82,58.7,58.76,102489.0,53.7365,53.7822,53.6725,53.7273,102489.0
2022-06-14 12:35:00,58.76,58.83,58.71,58.77,129943.0,53.7273,53.7913,53.6816,53.7365,129943.0
2022-06-14 12:40:00,58.76,58.82,58.73,58.76,157669.0,53.7273,53.7822,53.6999,53.7273,157669.0
2022-06-14 12:45:00,58.76,58.78,58.68,58.73,89551.0,53.7273,53.7456,53.6542,53.6999,89551.0
2022-06-14 12:50:00,58.73,58.79,58.69,58.77,91934.0,53.6999,53.7547,53.6633,53.7365,91934.0
2022-06-14 12:55:00,58.76,58.97,58.76,58.97,117171.0,53.7273,53.9193,53.7273,53.9193,117171.0
2022-06-14 13:00:00,58.97,58.99,58.9,58.96,111878.0,53.9193,53.9376,53.8553,53.9102,111878.0
2022-06-14 13:05:00,58.95,59.09,58.89,59.08,167078.0,53.901,54.029,53.8462,54.0199,167078.0
2022-06-14 13:10:00,59.08,59.12,59.04,59.12,143312.0,54.0199,54.0565,53.9833,54.0565,143312.0
2022-06-14 13:15:00,59.12,59.25,59.08,59.21,164467.0,54.0565,54.1753,54.0199,54.1388,164467.0
2022-06-14 13:20:00,59.22,59.33,59.21,59.24,142352.0,54.1479,54.2485,54.1388,54.1662,142352.0
2022-06-14 13:25:00,59.23,59.25,59.16,59.17,156014.0,54.1571,54.1753,54.0931,54.1022,156014.0
2022-06-14 13:30:00,59.16,59.23,59.12,59.12,118833.0,54.0931,54.1571,54.0565,54.0565,118833.0
2022-06-14 13:35:00,59.12,59.17,59.07,59.14,120010.0,54.0565,54.1022,54.0108,54.0748,120010.0
2022-06-14 13:40:00,59.13,59.16,58.96,59.0,130264.0,54.0656,54.0931,53.9102,53.9468,130264.0
2022-06-14 13:45:00,59.0,59.11,59.0,59.08,117246.0,53.9468,54.0473,53.9468,54.0199,117246.0
2022-06-14 13:50:00,59.08,59.11,59.01,59.1,103064.0,54.0199,54.0473,53.9559,54.0382,103064.0
2022-06-14 13:55:00,59.11,59.15,59.04,59.05,85073.0,54.0473,54.0839,53.9833,53.9925,85073.0
2022-06-14 14:00:00,59.06,59.11,59.04,59.05,101791.0,54.0016,54.0473,53.9833,53.9925,101791.0
2022-06-14 14:05:00,59.05,59.18,59.05,59.16,75452.0,53.9925,54.1113,53.9925,54.0931,75452.0
2022-06-14 14:10:00,59.15,59.15,58.97,59.02,111350.0,54.0839,54.0839,53.9193,53.965,111350.0
2022-06-14 14:15:00,59.02,59.1,58.98,59.1,115173.0,53.965,54.0382,53.9285,54.0382,115173.0
2022-06-14 14:20:00,59.11,59.15,59.05,59.09,115187.0,54.0473,54.0839,53.9925,54.029,115187.0
2022-06-14 14:25:00,59.08,59.09,59.01,59.04,102302.0,54.0199,54.029,53.9559,53.9833,102302.0
2022-06-14 14:30:00,59.03,59.05,58.94,59.05,98012.0,53.9742,53.9925,53.8919,53.9925,98012.0
2022-06-14 14:35:00,59.05,59.15,59.03,59.11,77063.0,53.9925,54.0839,53.9742,54.0473,77063.0
2022-06-14 14:40:00,59.1,59.11,58.97,58.98,95173.0,54.0382,54.0473,53.9193,53.9285,95173.0
2022-06-14 14:45:00,58.98,59.05,58.95,58.97,106194.0,53.9285,53.9925,53.901,53.9193,106194.0
2022-06-14 14:50:00,58.97,59.09,58.92,59.02,146980.0,53.9193,54.029,53.8736,53.965,146980.0
2022-06-14 14:55:00,59.02,59.13,59.0,59.06,164746.0,53.965,54.0656,53.9468,54.0016,164746.0
2022-06-14 15:00:00,59.04,59.11,59.02,59.09,150636.0,53.9833,54.0473,53.965,54.029,150636.0
2022-06-14 15:05:00,59.09,59.1,59.01,59.08,161083.0,54.029,54.0382,53.9559,54.0199,161083.0
2022-06-14 15:10:00,59.08,59.11,58.97,58.98,290241.0,54.0199,54.0473,53.9193,53.9285,290241.0
2022-06-14 15:15:00,58.98,58.99,58.82,58.86,178787.0,53.9285,53.9376,53.7822,53.8187,178787.0
2022-06-14 15:20:00,58.86,58.92,58.85,58.88,140700.0,53.8187,53.8736,53.8096,53.837,140700.0
2022-06-14 15:25:00,58.88,59.12,58.87,59.11,245130.0,53.837,54.0565,53.8279,54.0473,245130.0
2022-06-14 15:30:00,59.11,59.22,59.07,59.2,312492.0,54.0473,54.1479,54.0108,54.1296,312492.0
2022-06-14 15:35:00,59.2,59.45,59.19,59.39,350343.0,54.1296,54.3582,54.1205,54.3034,350343.0
2022-06-14 15:40:00,59.38,59.4,59.29,59.3,310805.0,54.2942,54.3125,54.2119,54.2211,310805.0
2022-06-14 15:45:00,59.3,59.5,59.28,59.44,471731.0,54.2211,54.4039,54.2028,54.3491,471731.0
2022-06-14 15:50:00,59.45,59.47,59.17,59.26,620227.0,54.3582,54.3765,54.1022,54.1845,620227.0
2022-06-14 15:55:00,59.25,59.34,59.2,59.24,1626469.0,54.1753,54.2576,54.1296,54.1662,1626469.0
2022-06-15 09:30:00,60.0,60.28,59.8,60.23,745132.0,54.8611,55.1171,54.6782,55.0714,745132.0
2022-06-15 09:35:00,60.22,60.32,60.07,60.19,198898.0,55.0623,55.1537,54.9251,55.0348,198898.0
2022-06-15 09:40:00,60.2,60.21,59.99,60.19,160620.0,55.044,55.0531,54.852,55.0348,160620.0
2022-06-15 09:45:00,60.18,60.45,60.11,60.37,197539.0,55.0257,55.2726,54.9617,55.1994,197539.0
2022-06-15 09:50:00,60.38,60.58,60.27,60.5,193886.0,55.2086,55.3914,55.108,55.3183,193886.0
2022-06-15 09:55:00,60.52,60.64,60.43,60.47,336479.0,55.3366,55.4463,55.2543,55.2909,336479.0
2022-06-15 10:00:00,60.47,60.49,60.22,60.29,162645.0,55.2909,55.3091,55.0623,55.1263,162645.0
2022-06-15 10:05:00,60.28,60.3,60.11,60.12,125657.0,55.1171,55.1354,54.9617,54.9708,125657.0
2022-06-15 10:10:00,60.12,60.22,60.08,60.09,96462.0,54.9708,55.0623,54.9343,54.9434,96462.0
2022-06-15 10:15:00,60.09,60.13,60.02,60.09,145292.0,54.9434,54.98,54.8794,54.9434,145292.0
2022-06-15 10:20:00,60.07,60.08,59.97,59.97,96078.0,54.9251,54.9343,54.8337,54.8337,96078.0
2022-06-15 10:25:00,59.97,60.04,59.92,59.98,103754.0,54.8337,54.8977,54.788,54.8428,103754.0
2022-06-15 10:30:00,59.99,60.02,59.85,59.99,96049.0,54.852,54.8794,54.724,54.852,96049.0
2022-06-15 10:35:00,60.0,60.09,59.94,59.95,91854.0,54.8611,54.9434,54.8062,54.8154,91854.0
2022-06-15 10:40:00,59.94,59.96,59.86,59.91,312248.0,54.8062,54.8245,54.7331,54.7788,312248.0
2022-06-15 10:45:00,59.9,59.98,59.86,59.96,121479.0,54.7697,54.8428,54.7331,54.8245,121479.0
2022-06-15 10:50:00,59.96,60.02,59.83,59.84,122691.0,54.8245,54.8794,54.7057,54.7148,122691.0
2022-06-15 10:55:00,59.84,59.88,59.71,59.77,251230.0,54.7148,54.7514,54.5959,54.6508,251230.0
2022-06-15 11:00:00,59.77,59.78,59.58,59.64,133153.0,54.6508,54.66,54.4771,54.5319,133153.0
2022-06-15 11:05:00,59.64,59.66,59.53,59.56,100504.0,54.5319,54.5502,54.4314,54.4588,100504.0
2022-06-15 11:10:00,59.56,59.58,59.39,59.43,115816.0,54.4588,54.4771,54.3034,54.3399,115816.0
2022-06-15 11:15:00,59.43,59.5,59.37,59.41,118550.0,54.3399,54.4039,54.2851,54.3216,118550.0
2022-06-15 11:20:00,59.41,59.5,59.41,59.48,125393.0,54.3216,54.4039,54.3216,54.3856,125393.0
2022-06-15 11:25:00,59.48,59.48,59.38,59.4,83407.0,54.3856,54.3856,54.2942,54.3125,83407.0
2022-06-15 11:30:00,59.4,59.46,59.35,59.36,77705.0,54.3125,54.3674,54.2668,54.2759,77705.0
2022-06-15 11:35:00,59.36,59.42,59.35,59.36,88125.0,54.2759,54.3308,54.2668,54.2759,88125.0
2022-06-15 11:40:00,59.37,59.41,59.28,59.3,153381.0,54.2851,54.3216,54.2028,54.2211,153381.0
2022-06-15 11:45:00,59.31,59.34,59.25,59.25,98156.0,54.2302,54.2576,54.1753,54.1753,98156.0
2022-06-15 11:50:00,59.24,59.4,59.22,59.37,105761.0,54.1662,54.3125,54.1479,54.2851,105761.0
2022-06-15 11:55:00,59.37,59.45,59.36,59.43,85196.0,54.2851,54.3582,54.2759,54.3399,85196.0
2022-06-15 12:00:00,59.43,59.49,59.39,59.4,63312.0,54.3399,54.3948,54.3034,54.3125,63312.0
2022-06-15 12:05:00,59.41,59.42,59.27,59.33,70094.0,54.3216,54.3308,54.1936,54.2485,70094.0
2022-06-15 12:10:00,59.34,59.4,59.34,59.37,76662.0,54.2576,54.3125,54.2576,54.2851,76662.0
2022-06-15 12:15:00,59.38,59.45,59.37,59.43,134055.0,54.2942,54.3582,54.2851,54.3399,134055.0
2022-06-15 12:20:00,59.44,59.5,59.42,59.44,119224.0,54.3491,54.4039,54.3308,54.3491,119224.0
2022-06-15 12:25:00,59.44,59.47,59.39,59.42,88871.0,54.3491,54.3765,54.3034,54.3308,88871.0
2022-06-15 12:30:00,59.42,59.49,59.38,59.44,118065.0,54.3308,54.3948,54.2942,54.3491,118065.0
2022-06-15 12:35:00,59.44,59.49,59.37,59.38,82508.0,54.3491,54.3948,54.2851,54.2942,82508.0
2022-06-15 12:40:00,59.38,59.43,59.28,59.28,106388.0,54.2942,54.3399,54.2028,54.2028,106388.0
2022-06-15 12:45:00,59.28,59.32,59.2,59.32,160229.0,54.2028,54.2393,54.1296,54.2393,160229.0
2022-06-15 12:50:00,59.31,59.35,59.3,59.32,116365.0,54.2302,54.2668,54.2211,54.2393,116365.0
2022-06-15 12:55:00,59.32,59.34,59.26,59.28,144832.0,54.2393,54.2576,54.1845,54.2028,144832.0
2022-06-15 13:00:00,59.27,59.42,59.27,59.41,92927.0,54.1936,54.3308,54.1936,54.3216,92927.0
2022-06-15 13:05:00,59.39,59.41,59.31,59.34,83318.0,54.3034,54.3216,54.2302,54.2576,83318.0
2022-06-15 13:10:00,59.33,59.41,59.31,59.38,64909.0,54.2485,54.3216,54.2302,54.2942,64909.0
2022-06-15 13:15:00,59.39,59.44,59.35,59.43,78995.0,54.3034,54.3491,54.2668,54.3399,78995.0
2022-06-15 13:20:00,59.42,59.49,59.42,59.46,47625.0,54.3308,54.3948,54.3308,54.3674,47625.0
2022-06-15 13:25:00,59.46,59.57,59.44,59.55,70802.0,54.3674,54.4679,54.3491,54.4497,70802.0
2022-06-15 13:30:00,59.55,59.57,59.48,59.51,72614.0,54.4497,54.4679,54.3856,54.4131,72614.0
2022-06-15 13:35:00,59.51,59.59,59.49,59.59,67132.0,54.4131,54.4862,54.3948,54.4862,67132.0
2022-06-15 13:40:00,59.59,59.59,59.45,59.49,82201.0,54.4862,54.4862,54.3582,54.3948,82201.0
2022-06-15 13:45:00,59.49,59.51,59.41,59.42,58341.0,54.3948,54.4131,54.3216,54.3308,58341.0
2022-06-15 13:50:00,59.41,59.58,59.34,59.57,103887.0,54.3216,54.4771,54.2576,54.4679,103887.0
2022-06-15 13:55:00,59.57,59.65,59.51,59.6,104999.0,54.4679,54.5411,54.4131,54.4954,104999.0
2022-06-15 14:00:00,59.57,59.93,59.3,59.41,381757.0,54.4679,54.7971,54.2211,54.3216,381757.0
2022-06-15 14:05:00,59.4,59.51,59.24,59.46,119169.0,54.3125,54.4131,54.1662,54.3674,119169.0
2022-06-15 14:10:00,59.47,59.48,59.32,59.36,119888.0,54.3765,54.3856,54.2393,54.2759,119888.0
2022-06-15 14:15:00,59.36,59.49,59.28,59.42,109156.0,54.2759,54.3948,54.2028,54.3308,109156.0
2022-06-15 14:20:00,59.42,59.51,59.26,59.32,110002.0,54.3308,54.4131,54.1845,54.2393,110002.0
2022-06-15 14:25:00,59.32,59.35,59.26,59.26,132146.0,54.2393,54.2668,54.1845,54.1845,132146.0
2022-06-15 14:30:00,59.26,59.35,58.97,59.09,338101.0,54.1845,54.2668,53.9193,54.029,338101.0
2022-06-15 14:35:00,59.1,59.63,59.1,59.52,451292.0,54.0382,54.5228,54.0382,54.4222,451292.0
2022-06-15 14:40:00,59.51,59.99,59.45,59.9,462958.0,54.4131,54.852,54.3582,54.7697,462958.0
2022-06-15 14:45:00,59.9,60.01,59.71,59.75,213700.0,54.7697,54.8703,54.5959,54.6325,213700.0
2022-06-15 14:50:00,59.76,59.9,59.5,59.64,307445.0,54.6417,54.7697,54.4039,54.5319,307445.0
2022-06-15 14:55:00,59.65,59.71,59.56,59.62,213585.0,54.5411,54.5959,54.4588,54.5137,213585.0
2022-06-15 15:00:00,59.62,59.84,59.6,59.64,259571.0,54.5137,54.7148,54.4954,54.5319,259571.0
2022-06-15 15:05:00,59.65,59.75,59.6,59.74,215084.0,54.5411,54.6325,54.4954,54.6234,215084.0
2022-06-15 15:10:00,59.74,59.77,59.61,59.71,229467.0,54.6234,54.6508,54.5045,54.5959,229467.0
2022-06-15 15:15:00,59.71,59.76,59.63,59.73,275633.0,54.5959,54.6417,54.5228,54.6142,275633.0
2022-06-15 15:20:00,59.74,59.98,59.72,59.96,283257.0,54.6234,54.8428,54.6051,54.8245,283257.0
2022-06-15 15:25:00,59.95,60.03,59.87,60.02,302956.0,54.8154,54.8885,54.7422,54.8794,302956.0
2022-06-15 15:30:00,60.02,60.27,59.97,60.25,311282.0,54.8794,55.108,54.8337,55.0897,311282.0
2022-06-15 15:35:00,60.25,60.27,59.89,59.92,236479.0,55.0897,55.108,54.7605,54.788,236479.0
2022-06-15 15:40:00,59.92,59.92,59.65,59.67,314889.0,54.788,54.788,54.5411,54.5594,314889.0
2022-06-15 15:45:00,59.67,59.81,59.61,59.81,261018.0,54.5594,54.6874,54.5045,54.6874,261018.0
2022-06-15 15:50:00,59.81,59.81,59.51,59.59,483844.0,54.6874,54.6874,54.4131,54.4862,483844.0
2022-06-15 15:55:00,59.58,59.74,59.57,59.66,640473.0,54.4771,54.6234,54.4679,54.5502,640473.0
2022-06-16 09:30:00,58.64,58.95,58.5,58.64,543426.0,53.6176,53.901,53.4896,53.6176,543426.0
2022-06-16 09:35:00,58.62,58.65,58.29,58.32,244438.0,53.5993,53.6267,53.2976,53.325,244438.0
2022-06-16 09:40:00,58.33,58.48,58.25,58.42,174226.0,53.3341,53.4713,53.261,53.4164,174226.0
2022-06-16 09:45:00,58.4,58.84,58.39,58.81,187116.0,53.3981,53.8005,53.389,53.773,187116.0
2022-06-16 09:50:00,58.82,58.84,58.65,58.84,331018.0,53.7822,53.8005,53.6267,53.8005,331018.0
2022-06-16 09:55:00,58.83,59.16,58.8,59.08,188543.0,53.7913,54.0931,53.7639,54.0199,188543.0
2022-06-16 10:00:00,59.07,59.32,59.03,59.1,177832.0,54.0108,54.2393,53.9742,54.0382,177832.0
2022-06-16 10:05:00,59.1,59.25,59.03,59.25,167781.0,54.0382,54.1753,53.9742,54.1753,167781.0
2022-06-16 10:10:00,59.24,59.26,59.14,59.24,150661.0,54.1662,54.1845,54.0748,54.1662,150661.0
2022-06-16 10:15:00,59.25,59.28,59.01,59.06,157221.0,54.1753,54.2028,53.9559,54.0016,157221.0
2022-06-16 10:20:00,59.05,59.25,59.04,59.22,145637.0,53.9925,54.1753,53.9833,54.1479,145637.0
2022-06-16 10:25:00,59.22,59.31,59.17,59.3,119840.0,54.1479,54.2302,54.1022,54.2211,119840.0
2022-06-16 10:30:00,59.3,59.38,59.17,59.35,138943.0,54.2211,54.2942,54.1022,54.2668,138943.0
2022-06-16 10:35:00,59.34,59.43,59.25,59.26,203153.0,54.2576,54.3399,54.1753,54.1845,203153.0
2022-06-16 10:40:00,59.25,59.34,59.2,59.22,160998.0,54.1753,54.2576,54.1296,54.1479,160998.0
2022-06-16 10:45:00,59.22,59.27,59.16,59.19,139414.0,54.1479,54.1936,54.0931,54.1205,139414.0
2022-06-16 10:50:00,59.19,59.19,59.0,59.04,75407.0,54.1205,54.1205,53.9468,53.9833,75407.0
2022-06-16 10:55:00,59.04,59.09,59.0,59.01,67453.0,53.9833,54.029,53.9468,53.9559,67453.0
2022-06-16 11:00:00,59.0,59.08,58.99,59.07,65301.0,53.9468,54.0199,53.9376,54.0108,65301.0
2022-06-16 11:05:00,59.06,59.11,59.01,59.08,62192.0,54.0016,54.0473,53.9559,54.0199,62192.0
2022-06-16 11:10:00,59.07,59.32,59.01,59.32,148830.0,54.0108,54.2393,53.9559,54.2393,148830.0
2022-06-16 11:15:00,59.31,59.4,59.27,59.3,157091.0,54.2302,54.3125,54.1936,54.2211,157091.0
2022-06-16 11:20:00,59.3,59.33,59.18,59.18,234316.0,54.2211,54.2485,54.1113,54.1113,234316.0
2022-06-16 11:25:00,59.18,59.26,59.13,59.14,109931.0,54.1113,54.1845,54.0656,54.0748,109931.0
2022-06-16 11:30:00,59.14,59.16,59.04,59.08,82474.0,54.0748,54.0931,53.9833,54.0199,82474.0
2022-06-16 11:35:00,59.07,59.16,59.04,59.14,103619.0,54.0108,54.0931,53.9833,54.0748,103619.0
2022-06-16 11:40:00,59.14,59.14,59.03,59.12,72324.0,54.0748,54.0748,53.9742,54.0565,72324.0
2022-06-16 11:45:00,59.11,59.21,59.09,59.17,61313.0,54.0473,54.1388,54.029,54.1022,61313.0
2022-06-16 11:50:00,59.17,59.23,59.11,59.2,61850.0,54.1022,54.1571,54.0473,54.1296,61850.0
2022-06-16 11:55:00,59.21,59.31,59.19,59.31,91555.0,54.1388,54.2302,54.1205,54.2302,91555.0
2022-06-16 12:00:00,59.32,59.38,59.27,59.31,82285.0,54.2393,54.2942,54.1936,54.2302,82285.0
2022-06-16 12:05:00,59.31,59.34,59.21,59.22,95600.0,54.2302,54.2576,54.1388,54.1479,95600.0
2022-06-16 12:10:00,59.21,59.27,59.19,59.19,63988.0,54.1388,54.1936,54.1205,54.1205,63988.0
2022-06-16 12:15:00,59.19,59.26,59.18,59.21,60344.0,54.1205,54.1845,54.1113,54.1388,60344.0
2022-06-16 12:20:00,59.2,59.28,59.19,59.26,100395.0,54.1296,54.2028,54.1205,54.1845,100395.0
2022-06-16 12:25:00,59.26,59.42,59.24,59.41,89228.0,54.1845,54.3308,54.1662,54.3216,89228.0
2022-06-16 12:30:00,59.41,59.48,59.35,59.42,84824.0,54.3216,54.3856,54.2668,54.3308,84824.0
2022-06-16 12:35:00,59.42,59.42,59.36,59.36,67801.0,54.3308,54.3308,54.2759,54.2759,67801.0
2022-06-16 12:40:00,59.36,59.4,59.3,59.36,60775.0,54.2759,54.3125,54.2211,54.2759,60775.0
2022-06-16 12:45:00,59.37,59.4,59.31,59.38,100699.0,54.2851,54.3125,54.2302,54.2942,100699.0
2022-06-16 12:50:00,59.37,59.38,59.25,59.3,85798.0,54.2851,54.2942,54.1753,54.2211,85798.0
2022-06-16 12:55:00,59.3,59.31,59.19,59.28,102791.0,54.2211,54.2302,54.1205,54.2028,102791.0
2022-06-16 13:00:00,59.28,59.3,59.15,59.19,95534.0,54.2028,54.2211,54.0839,54.1205,95534.0
2022-06-16 13:05:00,59.19,59.4,59.18,59.34,79527.0,54.1205,54.3125,54.1113,54.2576,79527.0
2022-06-16 13:10:00,59.33,59.34,59.25,59.32,62145.0,54.2485,54.2576,54.1753,54.2393,62145.0
2022-06-16 13:15:00,59.33,59.37,59.27,59.34,136639.0,54.2485,54.2851,54.1936,54.2576,136639.0
2022-06-16 13:20:00,59.35,59.38,59.25,59.27,68393.0,54.2668,54.2942,54.1753,54.1936,68393.0
2022-06-16 13:25:00,59.27,59.52,59.26,59.47,141044.0,54.1936,54.4222,54.1845,54.3765,141044.0
2022-06-16 13:30:00,59.46,59.46,59.33,59.39,123772.0,54.3674,54.3674,54.2485,54.3034,123772.0
2022-06-16 13:35:00,59.4,59.45,59.32,59.43,88273.0,54.3125,54.3582,54.2393,54.3399,88273.0
2022-06-16 13:40:00,59.44,59.5,59.39,59.43,166670.0,54.3491,54.4039,54.3034,54.3399,166670.0
2022-06-16 13:45:00,59.42,59.5,59.41,59.48,101376.0,54.3308,54.4039,54.3216,54.3856,101376.0
2022-06-16 13:50:00,59.48,59.5,59.41,59.44,103783.0,54.3856,54.4039,54.3216,54.3491,103783.0
2022-06-16 13:55:00,59.44,59.47,59.27,59.27,131025.0,54.3491,54.3765,54.1936,54.1936,131025.0
2022-06-16 14:00:00,59.26,59.36,59.25,59.27,122091.0,54.1845,54.2759,54.1753,54.1936,122091.0
2022-06-16 14:05:00,59.26,59.29,59.13,59.28,97146.0,54.1845,54.2119,54.0656,54.2028,97146.0
2022-06-16 14:10:00,59.29,59.35,59.27,59.34,152700.0,54.2119,54.2668,54.1936,54.2576,152700.0
2022-06-16 14:15:00,59.33,59.34,59.23,59.26,89393.0,54.2485,54.2576,54.1571,54.1845,89393.0
2022-06-16 14:20:00,59.25,59.27,59.19,59.21,79495.0,54.1753,54.1936,54.1205,54.1388,79495.0
2022-06-16 14:25:00,59.21,59.23,59.12,59.12,73399.0,54.1388,54.1571,54.0565,54.0565,73399.0
2022-06-16 14:30:00,59.11,59.16,59.02,59.07,79957.0,54.0473,54.0931,53.965,54.0108,79957.0
2022-06-16 14:35:00,59.07,59.11,59.04,59.08,79359.0,54.0108,54.0473,53.9833,54.0199,79359.0
2022-06-16 14:40:00,59.07,59.19,59.06,59.09,83441.0,54.0108,54.1205,54.0016,54.029,83441.0
2022-06-16 14:45:00,59.09,59.1,58.89,58.9,171712.0,54.029,54.0382,53.8462,53.8553,171712.0
2022-06-16 14:50:00,58.9,58.97,58.84,58.85,120634.0,53.8553,53.9193,53.8005,53.8096,120634.0
2022-06-16 14:55:00,58.85,58.97,58.84,58.96,216744.0,53.8096,53.9193,53.8005,53.9102,216744.0
2022-06-16 15:00:00,58.95,59.17,58.93,59.09,218279.0,53.901,54.1022,53.8828,54.029,218279.0
2022-06-16 15:05:00,59.08,59.27,59.03,59.26,207202.0,54.0199,54.1936,53.9742,54.1845,207202.0
2022-06-16 15:10:00,59.26,59.36,59.13,59.22,184285.0,54.1845,54.2759,54.0656,54.1479,184285.0
2022-06-16 15:15:00,59.21,59.24,59.14,59.22,158802.0,54.1388,54.1662,54.0748,54.1479,158802.0
2022-06-16 15:20:00,59.22,59.28,59.16,59.18,140456.0,54.1479,54.2028,54.0931,54.1113,140456.0
2022-06-16 15:25:00,59.18,59.31,59.16,59.19,127698.0,54.1113,54.2302,54.0931,54.1205,127698.0
2022-06-16 15:30:00,59.18,59.23,59.03,59.03,180046.0,54.1113,54.1571,53.9742,53.9742,180046.0
2022-06-16 15:35:00,59.03,59.15,59.02,59.11,147761.0,53.9742,54.0839,53.965,54.0473,147761.0
2022-06-16 15:40:00,59.12,59.24,59.05,59.05,174911.0,54.0565,54.1662,53.9925,53.9925,174911.0
2022-06-16 15:45:00,59.05,59.06,58.89,58.95,279358.0,53.9925,54.0016,53.8462,53.901,279358.0
2022-06-16 15:50:00,58.95,58.99,58.82,58.9,493529.0,53.901,53.9376,53.7822,53.8553,493529.0
2022-06-16 15:55:00,58.91,59.08,58.86,59.08,859801.0,53.8645,54.0199,53.8187,54.0199,859801.0
2022-06-17 09:30:00,59.7,59.9,59.26,59.8,3968456.0,54.5868,54.7697,54.1845,54.6782,3968456.0
2022-06-17 09:35:00,59.79,59.95,59.7,59.92,228422.0,54.6691,54.8154,54.5868,54.788,228422.0
2022-06-17 09:40:00,59.92,59.99,59.72,59.78,349512.0,54.788,54.852,54.6051,54.66,349512.0
2022-06-17 09:45:00,59.78,59.87,59.73,59.87,253966.0,54.66,54.7422,54.6142,54.7422,253966.0
2022-06-17 09:50:00,59.87,59.87,59.63,59.77,247753.0,54.7422,54.7422,54.5228,54.6508,247753.0
2022-06-17 09:55:00,59.77,59.8,59.56,59.59,212046.0,54.6508,54.6782,54.4588,54.4862,212046.0
2022-06-17 10:00:00,59.6,59.63,59.33,59.41,164095.0,54.4954,54.5228,54.2485,54.3216,164095.0
2022-06-17 10:05:00,59.41,59.43,59.32,59.4,113989.0,54.3216,54.3399,54.2393,54.3125,113989.0
2022-06-17 10:10:00,59.41,59.5,59.39,59.5,73362.0,54.3216,54.4039,54.3034,54.4039,73362.0
2022-06-17 10:15:00,59.49,59.49,59.26,59.4,117327.0,54.3948,54.3948,54.1845,54.3125,117327.0
2022-06-17 10:20:00,59.41,59.43,59.32,59.37,121837.0,54.3216,54.3399,54.2393,54.2851,121837.0
2022-06-17 10:25:00,59.37,59.43,59.22,59.27,132575.0,54.2851,54.3399,54.1479,54.1936,132575.0
2022-06-17 10:30:00,59.28,59.38,59.25,59.29,196982.0,54.2028,54.2942,54.1753,54.2119,196982.0
2022-06-17 10:35:00,59.28,59.36,59.25,59.36,134997.0,54.2028,54.2759,54.1753,54.2759,134997.0
2022-06-17 10:40:00,59.36,59.37,59.29,59.33,201473.0,54.2759,54.2851,54.2119,54.2485,201473.0
2022-06-17 10:45:00,59.33,59.34,59.13,59.22,83171.0,54.2485,54.2576,54.0656,54.1479,83171.0
2022-06-17 10:50:00,59.23,59.3,59.18,59.28,116214.0,54.1571,54.2211,54.1113,54.2028,116214.0
2022-06-17 10:55:00,59.28,59.33,59.24,59.3,121814.0,54.2028,54.2485,54.1662,54.2211,121814.0
2022-06-17 11:00:00,59.3,59.58,59.26,59.51,265175.0,54.2211,54.4771,54.1845,54.4131,265175.0
2022-06-17 11:05:00,59.5,59.56,59.47,59.53,80114.0,54.4039,54.4588,54.3765,54.4314,80114.0
2022-06-17 11:10:00,59.54,59.61,59.51,59.54,120780.0,54.4405,54.5045,54.4131,54.4405,120780.0
2022-06-17 11:15:00,59.55,59.66,59.5,59.65,202149.0,54.4497,54.5502,54.4039,54.5411,202149.0
2022-06-17 11:20:00,59.65,59.69,59.6,59.67,168299.0,54.5411,54.5777,54.4954,54.5594,168299.0
2022-06-17 11:25:00,59.67,59.85,59.59,59.83,205709.0,54.5594,54.724,54.4862,54.7057,205709.0
2022-06-17 11:30:00,59.84,60.13,59.83,60.03,262830.0,54.7148,54.98,54.7057,54.8885,262830.0
2022-06-17 11:35:00,60.03,60.06,59.85,59.94,190969.0,54.8885,54.916,54.724,54.8062,190969.0
2022-06-17 11:40:00,59.94,59.94,59.7,59.71,189623.0,54.8062,54.8062,54.5868,54.5959,189623.0
2022-06-17 11:45:00,59.71,59.87,59.7,59.85,231145.0,54.5959,54.7422,54.5868,54.724,231145.0
2022-06-17 11:50:00,59.84,59.88,59.64,59.68,197176.0,54.7148,54.7514,54.5319,54.5685,197176.0
2022-06-17 11:55:00,59.68,59.75,59.66,59.67,177209.0,54.5685,54.6325,54.5502,54.5594,177209.0
2022-06-17 12:00:00,59.67,59.68,59.47,59.51,130745.0,54.5594,54.5685,54.3765,54.4131,130745.0
2022-06-17 12:05:00,59.52,59.61,59.46,59.48,124663.0,54.4222,54.5045,54.3674,54.3856,124663.0
2022-06-17 12:10:00,59.48,59.52,59.43,59.47,145489.0,54.3856,54.4222,54.3399,54.3765,145489.0
2022-06-17 12:15:00,59.48,59.6,59.41,59.44,199317.0,54.3856,54.4954,54.3216,54.3491,199317.0
2022-06-17 12:20:00,59.43,59.49,59.4,59.48,129396.0,54.3399,54.3948,54.3125,54.3856,129396.0
2022-06-17 12:25:00,59.48,59.6,59.47,59.57,318070.0,54.3856,54.4954,54.3765,54.4679,318070.0
2022-06-17 12:30:00,59.57,59.58,59.47,59.54,136868.0,54.4679,54.4771,54.3765,54.4405,136868.0
2022-06-17 12:35:00,59.53,59.63,59.51,59.62,116897.0,54.4314,54.5228,54.4131,54.5137,116897.0
2022-06-17 12:40:00,59.63,59.68,59.54,59.66,176270.0,54.5228,54.5685,54.4405,54.5502,176270.0
2022-06-17 12:45:00,59.66,59.66,59.58,59.59,115584.0,54.5502,54.5502,54.4771,54.4862,115584.0
2022-06-17 12:50:00,59.59,59.59,59.39,59.41,315385.0,54.4862,54.4862,54.3034,54.3216,315385.0
2022-06-17 12:55:00,59.41,59.49,59.38,59.43,89601.0,54.3216,54.3948,54.2942,54.3399,89601.0
2022-06-17 13:00:00,59.44,59.59,59.43,59.59,160475.0,54.3491,54.4862,54.3399,54.4862,160475.0
2022-06-17 13:05:00,59.59,59.83,59.58,59.81,127880.0,54.4862,54.7057,54.4771,54.6874,127880.0
2022-06-17 13:10:00,59.81,59.9,59.77,59.83,84218.0,54.6874,54.7697,54.6508,54.7057,84218.0
2022-06-17 13:15:00,59.83,59.84,59.76,59.78,63648.0,54.7057,54.7148,54.6417,54.66,63648.0
2022-06-17 13:20:00,59.78,59.82,59.73,59.8,69167.0,54.66,54.6965,54.6142,54.6782,69167.0
2022-06-17 13:25:00,59.8,59.8,59.68,59.71,58940.0,54.6782,54.6782,54.5685,54.5959,58940.0
2022-06-17 13:30:00,59.71,59.74,59.62,59.71,89340.0,54.5959,54.6234,54.5137,54.5959,89340.0
2022-06-17 13:35:00,59.71,59.72,59.62,59.67,68021.0,54.5959,54.6051,54.5137,54.5594,68021.0
2022-06-17 13:40:00,59.67,59.77,59.66,59.74,81192.0,54.5594,54.6508,54.5502,54.6234,81192.0
2022-06-17 13:45:00,59.74,59.74,59.55,59.65,120628.0,54.6234,54.6234,54.4497,54.5411,120628.0
2022-06-17 13:50:00,59.64,59.67,59.57,59.61,73745.0,54.5319,54.5594,54.4679,54.5045,73745.0
2022-06-17 13:55:00,59.61,59.69,59.58,59.67,172583.0,54.5045,54.5777,54.4771,54.5594,172583.0
2022-06-17 14:00:00,59.68,59.77,59.63,59.73,129956.0,54.5685,54.6508,54.5228,54.6142,129956.0
2022-06-17 14:05:00,59.73,59.78,59.69,59.76,92555.0,54.6142,54.66,54.5777,54.6417,92555.0
2022-06-17 14:10:00,59.77,59.82,59.72,59.82,123437.0,54.6508,54.6965,54.6051,54.6965,123437.0
2022-06-17 14:15:00,59.81,59.86,59.75,59.78,174284.0,54.6874,54.7331,54.6325,54.66,174284.0
2022-06-17 14:20:00,59.79,59.84,59.77,59.78,140172.0,54.6691,54.7148,54.6508,54.66,140172.0
2022-06-17 14:25:00,59.78,59.81,59.65,59.68,177555.0,54.66,54.6874,54.5411,54.5685,177555.0
2022-06-17 14:30:00,59.69,59.73,59.64,59.7,165830.0,54.5777,54.6142,54.5319,54.5868,165830.0
2022-06-17 14:35:00,59.71,59.84,59.7,59.83,125130.0,54.5959,54.7148,54.5868,54.7057,125130.0
2022-06-17 14:40:00,59.83,59.93,59.78,59.79,139362.0,54.7057,54.7971,54.66,54.6691,139362.0
2022-06-17 14:45:00,59.78,59.87,59.76,59.81,155361.0,54.66,54.7422,54.6417,54.6874,155361.0
2022-06-17 14:50:00,59.81,59.82,59.74,59.78,143540.0,54.6874,54.6965,54.6234,54.66,143540.0
2022-06-17 14:55:00,59.78,59.82,59.75,59.82,108401.0,54.66,54.6965,54.6325,54.6965,108401.0
2022-06-17 15:00:00,59.82,59.89,59.73,59.75,218621.0,54.6965,54.7605,54.6142,54.6325,218621.0
2022-06-17 15:05:00,59.75,59.77,59.68,59.7,136246.0,54.6325,54.6508,54.5685,54.5868,136246.0
2022-06-17 15:10:00,59.7,59.7,59.48,59.5,154440.0,54.5868,54.5868,54.3856,54.4039,154440.0
2022-06-17 15:15:00,59.5,59.61,59.47,59.58,161926.0,54.4039,54.5045,54.3765,54.4771,161926.0
2022-06-17 15:20:00,59.58,59.8,59.57,59.77,199605.0,54.4771,54.6782,54.4679,54.6508,199605.0
2022-06-17 15:25:00,59.77,59.88,59.75,59.82,218618.0,54.6508,54.7514,54.6325,54.6965,218618.0
2022-06-17 15:30:00,59.82,59.84,59.68,59.75,198715.0,54.6965,54.7148,54.5685,54.6325,198715.0
2022-06-17 15:35:00,59.75,59.8,59.69,59.74,255301.0,54.6325,54.6782,54.5777,54.6234,255301.0
2022-06-17 15:40:00,59.73,59.78,59.68,59.7,212638.0,54.6142,54.66,54.5685,54.5868,212638.0
2022-06-17 15:45:00,59.71,59.72,59.63,59.72,338231.0,54.5959,54.6051,54.5228,54.6051,338231.0
2022-06-17 15:50:00,59.71,59.75,59.45,59.56,1070430.0,54.5959,54.6325,54.3582,54.4588,1070430.0
2022-06-17 15:55:00,59.55,59.58,59.38,59.43,1601200.0,54.4497,54.4771,54.2942,54.3399,1601200.0
2022-06-21 09:30:00,59.49,59.82,59.01,59.16,1126259.0,54.3948,54.6965,53.9559,54.0931,1126259.0
2022-06-21 09:35:00,59.15,59.56,59.04,59.56,360486.0,54.0839,54.4588,53.9833,54.4588,360486.0
2022-06-21 09:40:00,59.57,59.78,59.5,59.75,220449.0,54.4679,54.66,54.4039,54.6325,220449.0
2022-06-21 09:45:00,59.76,59.98,59.69,59.88,289255.0,54.6417,54.8428,54.5777,54.7514,289255.0
2022-06-21 09:50:00,59.88,59.88,59.52,59.52,267515.0,54.7514,54.7514,54.4222,54.4222,267515.0
2022-06-21 09:55:00,59.51,59.71,59.45,59.56,235683.0,54.4131,54.5959,54.3582,54.4588,235683.0
2022-06-21 10:00:00,59.52,59.55,59.34,59.39,245668.0,54.4222,54.4497,54.2576,54.3034,245668.0
2022-06-21 10:05:00,59.38,59.46,59.36,59.42,252740.0,54.2942,54.3674,54.2759,54.3308,252740.0
2022-06-21 10:10:00,59.43,59.62,59.41,59.61,158852.0,54.3399,54.5137,54.3216,54.5045,158852.0
2022-06-21 10:15:00,59.61,59.63,59.37,59.39,136571.0,54.5045,54.5228,54.2851,54.3034,136571.0
2022-06-21 10:20:00,59.39,59.55,59.36,59.47,185534.0,54.3034,54.4497,54.2759,54.3765,185534.0
2022-06-21 10:25:00,59.47,59.62,59.44,59.61,84418.0,54.3765,54.5137,54.3491,54.5045,84418.0
2022-06-21 10:30:00,59.62,59.71,59.62,59.64,142331.0,54.5137,54.5959,54.5137,54.5319,142331.0
2022-06-21 10:35:00,59.65,59.81,59.64,59.8,131565.0,54.5411,54.6874,54.5319,54.6782,131565.0
2022-06-21 10:40:00,59.81,59.87,59.77,59.85,80000.0,54.6874,54.7422,54.6508,54.724,80000.0
2022-06-21 10:45:00,59.85,59.85,59.78,59.78,95132.0,54.724,54.724,54.66,54.66,95132.0
2022-06-21 10:50:00,59.79,59.82,59.73,59.82,109751.0,54.6691,54.6965,54.6142,54.6965,109751.0
2022-06-21 10:55:00,59.82,59.93,59.82,59.89,91129.0,54.6965,54.7971,54.6965,54.7605,91129.0
2022-06-21 11:00:00,59.89,60.02,59.88,60.02,160252.0,54.7605,54.8794,54.7514,54.8794,160252.0
2022-06-21 11:05:00,60.03,60.12,59.97,60.08,100242.0,54.8885,54.9708,54.8337,54.9343,100242.0
2022-06-21 11:10:00,60.09,60.1,59.99,60.02,98521.0,54.9434,54.9525,54.852,54.8794,98521.0
2022-06-21 11:15:00,60.03,60.1,60.02,60.05,80527.0,54.8885,54.9525,54.8794,54.9068,80527.0
2022-06-21 11:20:00,60.05,60.1,60.03,60.08,114027.0,54.9068,54.9525,54.8885,54.9343,114027.0
2022-06-21 11:25:00,60.09,60.17,60.07,60.12,108382.0,54.9434,55.0165,54.9251,54.9708,108382.0
2022-06-21 11:30:00,60.12,60.29,60.11,60.29,132643.0,54.9708,55.1263,54.9617,55.1263,132643.0
2022-06-21 11:35:00,60.28,60.3,60.15,60.19,83050.0,55.1171,55.1354,54.9983,55.0348,83050.0
2022-06-21 11:40:00,60.19,60.23,60.15,60.19,76901.0,55.0348,55.0714,54.9983,55.0348,76901.0
2022-06-21 11:45:00,60.18,60.21,60.12,60.19,66933.0,55.0257,55.0531,54.9708,55.0348,66933.0
2022-06-21 11:50:00,60.19,60.21,60.11,60.15,101411.0,55.0348,55.0531,54.9617,54.9983,101411.0
2022-06-21 11:55:00,60.15,60.2,60.11,60.19,71000.0,54.9983,55.044,54.9617,55.0348,71000.0
2022-06-21 12:00:00,60.19,60.28,60.17,60.2,99618.0,55.0348,55.1171,55.0165,55.044,99618.0
2022-06-21 12:05:00,60.19,60.3,60.18,60.27,134485.0,55.0348,55.1354,55.0257,55.108,134485.0
2022-06-21 12:10:00,60.26,60.32,60.23,60.25,92662.0,55.0988,55.1537,55.0714,55.0897,92662.0
2022-06-21 12:15:00,60.26,60.29,60.23,60.29,45747.0,55.0988,55.1263,55.0714,55.1263,45747.0
2022-06-21 12:20:00,60.3,60.39,60.26,60.35,124955.0,55.1354,55.2177,55.0988,55.1811,124955.0
2022-06-21 12:25:00,60.35,60.4,60.33,60.37,55550.0,55.1811,55.2268,55.1628,55.1994,55550.0
2022-06-21 12:30:00,60.37,60.4,60.31,60.32,80655.0,55.1994,55.2268,55.1446,55.1537,80655.0
2022-06-21 12:35:00,60.32,60.36,60.29,60.3,71228.0,55.1537,55.1903,55.1263,55.1354,71228.0
2022-06-21 12:40:00,60.3,60.35,60.25,60.33,54341.0,55.1354,55.1811,55.0897,55.1628,54341.0
2022-06-21 12:45:00,60.33,60.35,60.22,60.26,119589.0,55.1628,55.1811,55.0623,55.0988,119589.0
2022-06-21 12:50:00,60.27,60.27,60.17,60.23,135684.0,55.108,55.108,55.0165,55.0714,135684.0
2022-06-21 12:55:00,60.23,60.32,60.22,60.32,47437.0,55.0714,55.1537,55.0623,55.1537,47437.0
2022-06-21 13:00:00,60.32,60.35,60.29,60.35,50602.0,55.1537,55.1811,55.1263,55.1811,50602.0
2022-06-21 13:05:00,60.35,60.46,60.31,60.45,85468.0,55.1811,55.2817,55.1446,55.2726,85468.0
2022-06-21 13:10:00,60.44,60.48,60.41,60.43,82590.0,55.2634,55.3,55.236,55.2543,82590.0
2022-06-21 13:15:00,60.43,60.45,60.35,60.35,72742.0,55.2543,55.2726,55.1811,55.1811,72742.0
2022-06-21 13:20:00,60.35,60.35,60.26,60.31,54659.0,55.1811,55.1811,55.0988,55.1446,54659.0
2022-06-21 13:25:00,60.31,60.35,60.29,60.29,99222.0,55.1446,55.1811,55.1263,55.1263,99222.0
2022-06-21 13:30:00,60.29,60.35,60.26,60.33,58558.0,55.1263,55.1811,55.0988,55.1628,58558.0
2022-06-21 13:35:00,60.32,60.32,60.28,60.3,42115.0,55.1537,55.1537,55.1171,55.1354,42115.0
2022-06-21 13:40:00,60.3,60.34,60.22,60.34,135646.0,55.1354,55.172,55.0623,55.172,135646.0
2022-06-21 13:45:00,60.33,60.33,60.24,60.3,114359.0,55.1628,55.1628,55.0806,55.1354,114359.0
2022-06-21 13:50:00,60.29,60.3,60.25,60.27,61518.0,55.1263,55.1354,55.0897,55.108,61518.0
2022-06-21 13:55:00,60.27,60.37,60.27,60.36,154794.0,55.108,55.1994,55.108,55.1903,154794.0
2022-06-21 14:00:00,60.36,60.41,60.34,60.38,97908.0,55.1903,55.236,55.172,55.2086,97908.0
2022-06-21 14:05:00,60.38,60.58,60.38,60.57,114700.0,55.2086,55.3914,55.2086,55.3823,114700.0
2022-06-21 14:10:00,60.55,60.66,60.55,60.63,158375.0,55.364,55.4646,55.364,55.4372,158375.0
2022-06-21 14:15:00,60.63,60.68,60.58,60.62,83911.0,55.4372,55.4829,55.3914,55.428,83911.0
2022-06-21 14:20:00,60.62,60.62,60.48,60.51,55754.0,55.428,55.428,55.3,55.3274,55754.0
2022-06-21 14:25:00,60.52,60.59,60.51,60.56,52133.0,55.3366,55.4006,55.3274,55.3731,52133.0
2022-06-21 14:30:00,60.56,60.58,60.52,60.58,57241.0,55.3731,55.3914,55.3366,55.3914,57241.0
2022-06-21 14:35:00,60.58,60.58,60.5,60.51,55085.0,55.3914,55.3914,55.3183,55.3274,55085.0
2022-06-21 14:40:00,60.51,60.64,60.5,60.61,92657.0,55.3274,55.4463,55.3183,55.4189,92657.0
2022-06-21 14:45:00,60.6,60.64,60.59,60.62,51084.0,55.4097,55.4463,55.4006,55.428,51084.0
2022-06-21 14:50:00,60.62,60.77,60.6,60.75,66896.0,55.428,55.5652,55.4097,55.5469,66896.0
2022-06-21 14:55:00,60.75,60.76,60.7,60.76,46362.0,55.5469,55.556,55.5012,55.556,46362.0
2022-06-21 15:00:00,60.76,60.82,60.73,60.8,79678.0,55.556,55.6109,55.5286,55.5926,79678.0
2022-06-21 15:05:00,60.81,60.84,60.77,60.78,83430.0,55.6017,55.6292,55.5652,55.5743,83430.0
2022-06-21 15:10:00,60.78,60.79,60.74,60.75,56188.0,55.5743,55.5834,55.5377,55.5469,56188.0
2022-06-21 15:15:00,60.76,60.79,60.74,60.76,200584.0,55.556,55.5834,55.5377,55.556,200584.0
2022-06-21 15:20:00,60.75,60.76,60.7,60.75,80459.0,55.5469,55.556,55.5012,55.5469,80459.0
2022-06-21 15:25:00,60.75,60.76,60.7,60.75,96246.0,55.5469,55.556,55.5012,55.5469,96246.0
2022-06-21 15:30:00,60.75,60.79,60.73,60.75,131330.0,55.5469,55.5834,55.5286,55.5469,131330.0
2022-06-21 15:35:00,60.75,60.75,60.65,60.67,140611.0,55.5469,55.5469,55.4554,55.4737,140611.0
2022-06-21 15:40:00,60.67,60.71,60.63,60.7,166447.0,55.4737,55.5103,55.4372,55.5012,166447.0
2022-06-21 15:45:00,60.7,60.82,60.66,60.81,299824.0,55.5012,55.6109,55.4646,55.6017,299824.0
2022-06-21 15:50:00,60.82,60.88,60.78,60.79,589647.0,55.6109,55.6657,55.5743,55.5834,589647.0
2022-06-21 15:55:00,60.78,60.79,60.68,60.72,509654.0,55.5743,55.5834,55.4829,55.5194,509654.0
2022-06-22 09:30:00,60.6,60.64,60.38,60.52,526931.0,55.4097,55.4463,55.2086,55.3366,526931.0
2022-06-22 09:35:00,60.52,60.7,60.32,60.66,302215.0,55.3366,55.5012,55.1537,55.4646,302215.0
2022-06-22 09:40:00,60.66,60.69,60.52,60.63,250760.0,55.4646,55.492,55.3366,55.4372,250760.0
2022-06-22 09:45:00,60.64,60.72,60.59,60.67,255973.0,55.4463,55.5194,55.4006,55.4737,255973.0
2022-06-22 09:50:00,60.68,60.74,60.61,60.74,232533.0,55.4829,55.5377,55.4189,55.5377,232533.0
2022-06-22 09:55:00,60.75,60.8,60.56,60.57,151661.0,55.5469,55.5926,55.3731,55.3823,151661.0
2022-06-22 10:00:00,60.57,60.6,60.31,60.49,119637.0,55.3823,55.4097,55.1446,55.3091,119637.0
2022-06-22 10:05:00,60.5,60.54,60.42,60.53,97774.0,55.3183,55.3549,55.2451,55.3457,97774.0
2022-06-22 10:10:00,60.53,60.63,60.48,60.54,105985.0,55.3457,55.4372,55.3,55.3549,105985.0
2022-06-22 10:15:00,60.54,60.71,60.53,60.7,167123.0,55.3549,55.5103,55.3457,55.5012,167123.0
2022-06-22 10:20:00,60.7,60.76,60.62,60.75,168804.0,55.5012,55.556,55.428,55.5469,168804.0
2022-06-22 10:25:00,60.75,60.77,60.68,60.73,176453.0,55.5469,55.5652,55.4829,55.5286,176453.0
2022-06-22 10:30:00,60.73,60.79,60.71,60.77,159287.0,55.5286,55.5834,55.5103,55.5652,159287.0
2022-06-22 10:35:00,60.76,60.89,60.72,60.86,147834.0,55.556,55.6749,55.5194,55.6475,147834.0
2022-06-22 10:40:00,60.85,60.92,60.8,60.89,114606.0,55.6383,55.7023,55.5926,55.6749,114606.0
2022-06-22 10:45:00,60.9,60.91,60.82,60.87,109983.0,55.684,55.6932,55.6109,55.6566,109983.0
2022-06-22 10:50:00,60.88,60.89,60.73,60.76,82003.0,55.6657,55.6749,55.5286,55.556,82003.0
2022-06-22 10:55:00,60.76,60.84,60.7,60.82,94770.0,55.556,55.6292,55.5012,55.6109,94770.0
2022-06-22 11:00:00,60.82,60.84,60.74,60.79,81294.0,55.6109,55.6292,55.5377,55.5834,81294.0
2022-06-22 11:05:00,60.79,60.83,60.72,60.82,378022.0,55.5834,55.62,55.5194,55.6109,378022.0
2022-06-22 11:10:00,60.81,60.88,60.79,60.87,150115.0,55.6017,55.6657,55.5834,55.6566,150115.0
2022-06-22 11:15:00,60.88,60.94,60.86,60.9,146797.0,55.6657,55.7206,55.6475,55.684,146797.0
2022-06-22 11:20:00,60.9,61.0,60.84,60.98,112266.0,55.684,55.7755,55.6292,55.7572,112266.0
2022-06-22 11:25:00,60.99,61.05,60.93,60.94,142364.0,55.7663,55.8212,55.7115,55.7206,142364.0
2022-06-22 11:30:00,60.93,61.13,60.9,61.08,155266.0,55.7115,55.8943,55.684,55.8486,155266.0
2022-06-22 11:35:00,61.08,61.09,61.02,61.05,124888.0,55.8486,55.8578,55.7937,55.8212,124888.0
2022-06-22 11:40:00,61.04,61.11,61.02,61.04,121112.0,55.812,55.876,55.7937,55.812,121112.0
2022-06-22 11:45:00,61.03,61.06,60.91,60.99,148941.0,55.8029,55.8303,55.6932,55.7663,148941.0
2022-06-22 11:50:00,60.98,60.99,60.85,60.93,165700.0,55.7572,55.7663,55.6383,55.7115,165700.0
2022-06-22 11:55:00,60.93,60.98,60.81,60.87,72366.0,55.7115,55.7572,55.6017,55.6566,72366.0
2022-06-22 12:00:00,60.87,60.96,60.82,60.85,170992.0,55.6566,55.7389,55.6109,55.6383,170992.0
2022-06-22 12:05:00,60.85,60.87,60.8,60.83,95938.0,55.6383,55.6566,55.5926,55.62,95938.0
2022-06-22 12:10:00,60.82,60.9,60.81,60.86,150535.0,55.6109,55.684,55.6017,55.6475,150535.0
2022-06-22 12:15:00,60.86,61.04,60.85,61.03,78913.0,55.6475,55.812,55.6383,55.8029,78913.0
2022-06-22 12:20:00,61.04,61.08,60.99,61.03,52129.0,55.812,55.8486,55.7663,55.8029,52129.0
2022-06-22 12:25:00,61.02,61.09,61.01,61.05,51725.0,55.7937,55.8578,55.7846,55.8212,51725.0
2022-06-22 12:30:00,61.05,61.08,61.03,61.08,110791.0,55.8212,55.8486,55.8029,55.8486,110791.0
2022-06-22 12:35:00,61.08,61.1,61.0,61.0,64445.0,55.8486,55.8669,55.7755,55.7755,64445.0
2022-06-22 12:40:00,61.01,61.09,60.99,61.07,36535.0,55.7846,55.8578,55.7663,55.8395,36535.0
2022-06-22 12:45:00,61.08,61.11,61.06,61.09,54168.0,55.8486,55.876,55.8303,55.8578,54168.0
2022-06-22 12:50:00,61.09,61.12,61.06,61.07,45249.0,55.8578,55.8852,55.8303,55.8395,45249.0
2022-06-22 12:55:00,61.07,61.15,61.05,61.14,64355.0,55.8395,55.9126,55.8212,55.9035,64355.0
2022-06-22 13:00:00,61.14,61.15,61.04,61.08,58932.0,55.9035,55.9126,55.812,55.8486,58932.0
2022-06-22 13:05:00,61.07,61.11,61.04,61.07,77424.0,55.8395,55.876,55.812,55.8395,77424.0
2022-06-22 13:10:00,61.06,61.13,61.05,61.1,61254.0,55.8303,55.8943,55.8212,55.8669,61254.0
2022-06-22 13:15:00,61.1,61.16,61.08,61.15,44325.0,55.8669,55.9218,55.8486,55.9126,44325.0
2022-06-22 13:20:00,61.14,61.17,61.13,61.14,82444.0,55.9035,55.9309,55.8943,55.9035,82444.0
2022-06-22 13:25:00,61.14,61.22,61.14,61.22,43412.0,55.9035,55.9766,55.9035,55.9766,43412.0
2022-06-22 13:30:00,61.22,61.22,61.09,61.09,58935.0,55.9766,55.9766,55.8578,55.8578,58935.0
2022-06-22 13:35:00,61.09,61.15,61.05,61.14,64251.0,55.8578,55.9126,55.8212,55.9035,64251.0
2022-06-22 13:40:00,61.14,61.15,61.1,61.15,64106.0,55.9035,55.9126,55.8669,55.9126,64106.0
2022-06-22 13:45:00,61.15,61.2,61.13,61.15,83549.0,55.9126,55.9583,55.8943,55.9126,83549.0
2022-06-22 13:50:00,61.15,61.18,61.12,61.16,136116.0,55.9126,55.94,55.8852,55.9218,136116.0
2022-06-22 13:55:00,61.16,61.22,61.15,61.2,57113.0,55.9218,55.9766,55.9126,55.9583,57113.0
2022-06-22 14:00:00,61.2,61.29,61.17,61.27,109120.0,55.9583,56.0406,55.9309,56.0223,109120.0
2022-06-22 14:05:00,61.26,61.4,61.25,61.38,126288.0,56.0132,56.1412,56.004,56.1229,126288.0
2022-06-22 14:10:00,61.38,61.4,61.34,61.39,80043.0,56.1229,56.1412,56.0863,56.1321,80043.0
2022-06-22 14:15:00,61.4,61.45,61.33,61.34,107549.0,56.1412,56.1869,56.0772,56.0863,107549.0
2022-06-22 14:20:00,61.34,61.38,61.25,61.34,79286.0,56.0863,56.1229,56.004,56.0863,79286.0
2022-06-22 14:25:00,61.33,61.33,61.24,61.25,128031.0,56.0772,56.0772,55.9949,56.004,128031.0
2022-06-22 14:30:00,61.25,61.34,61.25,61.31,96467.0,56.004,56.0863,56.004,56.0589,96467.0
2022-06-22 14:35:00,61.31,61.31,61.22,61.23,85817.0,56.0589,56.0589,55.9766,55.9858,85817.0
2022-06-22 14:40:00,61.23,61.27,61.17,61.23,130304.0,55.9858,56.0223,55.9309,55.9858,130304.0
2022-06-22 14:45:00,61.22,61.3,61.22,61.26,66058.0,55.9766,56.0498,55.9766,56.0132,66058.0
2022-06-22 14:50:00,61.26,61.29,61.2,61.25,115713.0,56.0132,56.0406,55.9583,56.004,115713.0
2022-06-22 14:55:00,61.25,61.32,61.24,61.3,78305.0,56.004,56.0681,55.9949,56.0498,78305.0
2022-06-22 15:00:00,61.3,61.37,61.27,61.36,96075.0,56.0498,56.1138,56.0223,56.1046,96075.0
2022-06-22 15:05:00,61.37,61.41,61.29,61.3,79256.0,56.1138,56.1503,56.0406,56.0498,79256.0
2022-06-22 15:10:00,61.3,61.3,61.22,61.23,138700.0,56.0498,56.0498,55.9766,55.9858,138700.0
2022-06-22 15:15:00,61.25,61.32,61.23,61.28,82785.0,56.004,56.0681,55.9858,56.0315,82785.0
2022-06-22 15:20:00,61.28,61.33,61.26,61.28,149540.0,56.0315,56.0772,56.0132,56.0315,149540.0
2022-06-22 15:25:00,61.28,61.29,61.19,61.25,239655.0,56.0315,56.0406,55.9492,56.004,239655.0
2022-06-22 15:30:00,61.24,61.36,61.23,61.28,134621.0,55.9949,56.1046,55.9858,56.0315,134621.0
2022-06-22 15:35:00,61.29,61.29,61.21,61.26,128821.0,56.0406,56.0406,55.9675,56.0132,128821.0
2022-06-22 15:40:00,61.25,61.44,61.22,61.38,309317.0,56.004,56.1778,55.9766,56.1229,309317.0
2022-06-22 15:45:00,61.39,61.39,61.25,61.33,256456.0,56.1321,56.1321,56.004,56.0772,256456.0
2022-06-22 15:50:00,61.32,61.39,61.21,61.39,423447.0,56.0681,56.1321,55.9675,56.1321,423447.0
2022-06-22 15:55:00,61.39,61.43,61.12,61.12,746594.0,56.1321,56.1686,55.8852,55.8852,746594.0
2022-06-23 09:30:00,61.3,61.5,61.22,61.43,445254.0,56.0498,56.2326,55.9766,56.1686,445254.0
2022-06-23 09:35:00,61.43,61.48,61.25,61.47,268357.0,56.1686,56.2143,56.004,56.2052,268357.0
2022-06-23 09:40:00,61.47,61.76,61.46,61.66,419683.0,56.2052,56.4704,56.1961,56.3789,419683.0
2022-06-23 09:45:00,61.66,61.69,61.49,61.55,251555.0,56.3789,56.4064,56.2235,56.2784,251555.0
2022-06-23 09:50:00,61.55,61.58,61.45,61.47,206819.0,56.2784,56.3058,56.1869,56.2052,206819.0
2022-06-23 09:55:00,61.45,61.58,61.43,61.57,185562.0,56.1869,56.3058,56.1686,56.2966,185562.0
2022-06-23 10:00:00,61.57,61.65,61.44,61.53,153815.0,56.2966,56.3698,56.1778,56.2601,153815.0
2022-06-23 10:05:00,61.55,61.56,61.42,61.46,118640.0,56.2784,56.2875,56.1595,56.1961,118640.0
2022-06-23 10:10:00,61.46,61.53,61.43,61.49,166598.0,56.1961,56.2601,56.1686,56.2235,166598.0
2022-06-23 10:15:00,61.49,61.54,61.44,61.47,169582.0,56.2235,56.2692,56.1778,56.2052,169582.0
2022-06-23 10:20:00,61.48,61.59,61.46,61.53,114152.0,56.2143,56.3149,56.1961,56.2601,114152.0
2022-06-23 10:25:00,61.53,61.59,61.48,61.56,178799.0,56.2601,56.3149,56.2143,56.2875,178799.0
2022-06-23 10:30:00,61.55,61.63,61.52,61.59,255787.0,56.2784,56.3515,56.2509,56.3149,255787.0
2022-06-23 10:35:00,61.59,61.63,61.54,61.6,200918.0,56.3149,56.3515,56.2692,56.3241,200918.0
2022-06-23 10:40:00,61.61,61.66,61.58,61.59,212101.0,56.3332,56.3789,56.3058,56.3149,212101.0
2022-06-23 10:45:00,61.59,61.63,61.58,61.58,112300.0,56.3149,56.3515,56.3058,56.3058,112300.0
2022-06-23 10:50:00,61.59,61.63,61.55,61.6,121494.0,56.3149,56.3515,56.2784,56.3241,121494.0
2022-06-23 10:55:00,61.6,61.67,61.59,61.61,155250.0,56.3241,56.3881,56.3149,56.3332,155250.0
2022-06-23 11:00:00,61.62,61.64,61.58,61.63,218593.0,56.3424,56.3606,56.3058,56.3515,218593.0
2022-06-23 11:05:00,61.64,61.64,61.54,61.62,144026.0,56.3606,56.3606,56.2692,56.3424,144026.0
2022-06-23 11:10:00,61.62,61.76,61.6,61.72,204786.0,56.3424,56.4704,56.3241,56.4338,204786.0
2022-06-23 11:15:00,61.73,61.73,61.67,61.7,162015.0,56.4429,56.4429,56.3881,56.4155,162015.0
2022-06-23 11:20:00,61.69,61.7,61.6,61.61,243338.0,56.4064,56.4155,56.3241,56.3332,243338.0
2022-06-23 11:25:00,61.61,61.71,61.6,61.62,316441.0,56.3332,56.4247,56.3241,56.3424,316441.0
2022-06-23 11:30:00,61.62,61.66,61.51,61.62,334683.0,56.3424,56.3789,56.2418,56.3424,334683.0
2022-06-23 11:35:00,61.61,61.62,61.55,61.59,159015.0,56.3332,56.3424,56.2784,56.3149,159015.0
2022-06-23 11:40:00,61.59,61.63,61.54,61.56,116503.0,56.3149,56.3515,56.2692,56.2875,116503.0
2022-06-23 11:45:00,61.55,61.57,61.5,61.52,86533.0,56.2784,56.2966,56.2326,56.2509,86533.0
2022-06-23 11:50:00,61.52,61.52,61.3,61.3,161311.0,56.2509,56.2509,56.0498,56.0498,161311.0
2022-06-23 11:55:00,61.3,61.35,61.26,61.3,115749.0,56.0498,56.0955,56.0132,56.0498,115749.0
2022-06-23 12:00:00,61.31,61.37,61.25,61.25,96633.0,56.0589,56.1138,56.004,56.004,96633.0
2022-06-23 12:05:00,61.25,61.37,61.25,61.33,120587.0,56.004,56.1138,56.004,56.0772,120587.0
2022-06-23 12:10:00,61.34,61.37,61.29,61.3,138944.0,56.0863,56.1138,56.0406,56.0498,138944.0
2022-06-23 12:15:00,61.3,61.41,61.27,61.37,155701.0,56.0498,56.1503,56.0223,56.1138,155701.0
2022-06-23 12:20:00,61.37,61.49,61.37,61.46,184139.0,56.1138,56.2235,56.1138,56.1961,184139.0
2022-06-23 12:25:00,61.46,61.5,61.42,61.49,263006.0,56.1961,56.2326,56.1595,56.2235,263006.0
2022-06-23 12:30:00,61.49,61.56,61.45,61.47,112063.0,56.2235,56.2875,56.1869,56.2052,112063.0
2022-06-23 12:35:00,61.47,61.53,61.45,61.46,188584.0,56.2052,56.2601,56.1869,56.1961,188584.0
2022-06-23 12:40:00,61.46,61.56,61.4,61.55,157005.0,56.1961,56.2875,56.1412,56.2784,157005.0
2022-06-23 12:45:00,61.55,61.57,61.42,61.54,108184.0,56.2784,56.2966,56.1595,56.2692,108184.0
2022-06-23 12:50:00,61.54,61.58,61.47,61.55,114227.0,56.2692,56.3058,56.2052,56.2784,114227.0
2022-06-23 12:55:00,61.55,61.6,61.51,61.54,83450.0,56.2784,56.3241,56.2418,56.2692,83450.0
2022-06-23 13:00:00,61.54,61.6,61.5,61.58,90510.0,56.2692,56.3241,56.2326,56.3058,90510.0
2022-06-23 13:05:00,61.59,61.65,61.57,61.63,104086.0,56.3149,56.3698,56.2966,56.3515,104086.0
2022-06-23 13:10:00,61.63,61.69,61.6,61.63,82685.0,56.3515,56.4064,56.3241,56.3515,82685.0
2022-06-23 13:15:00,61.63,61.64,61.58,61.58,94860.0,56.3515,56.3606,56.3058,56.3058,94860.0
2022-06-23 13:20:00,61.57,61.6,61.52,61.52,85761.0,56.2966,56.3241,56.2509,56.2509,85761.0
2022-06-23 13:25:00,61.53,61.54,61.45,61.51,106086.0,56.2601,56.2692,56.1869,56.2418,106086.0
2022-06-23 13:30:00,61.51,61.6,61.5,61.6,218799.0,56.2418,56.3241,56.2326,56.3241,218799.0
2022-06-23 13:35:00,61.6,61.6,61.47,61.52,72275.0,56.3241,56.3241,56.2052,56.2509,72275.0
2022-06-23 13:40:00,61.52,61.52,61.44,61.52,56189.0,56.2509,56.2509,56.1778,56.2509,56189.0
2022-06-23 13:45:00,61.51,61.58,61.49,61.57,82720.0,56.2418,56.3058,56.2235,56.2966,82720.0
2022-06-23 13:50:00,61.57,61.6,61.52,61.56,109475.0,56.2966,56.3241,56.2509,56.2875,109475.0
2022-06-23 13:55:00,61.56,61.57,61.48,61.53,61843.0,56.2875,56.2966,56.2143,56.2601,61843.0
2022-06-23 14:00:00,61.52,61.58,61.5,61.54,98981.0,56.2509,56.3058,56.2326,56.2692,98981.0
2022-06-23 14:05:00,61.54,61.55,61.47,61.49,72228.0,56.2692,56.2784,56.2052,56.2235,72228.0
2022-06-23 14:10:00,61.5,61.59,61.49,61.54,88419.0,56.2326,56.3149,56.2235,56.2692,88419.0
2022-06-23 14:15:00,61.54,61.63,61.53,61.57,113712.0,56.2692,56.3515,56.2601,56.2966,113712.0
2022-06-23 14:20:00,61.56,61.65,61.55,61.64,63886.0,56.2875,56.3698,56.2784,56.3606,63886.0
2022-06-23 14:25:00,61.65,61.66,61.61,61.65,59852.0,56.3698,56.3789,56.3332,56.3698,59852.0
2022-06-23 14:30:00,61.64,61.76,61.62,61.73,159042.0,56.3606,56.4704,56.3424,56.4429,159042.0
2022-06-23 14:35:00,61.74,61.79,61.71,61.77,99918.0,56.4521,56.4978,56.4247,56.4795,99918.0
2022-06-23 14:40:00,61.77,61.78,61.73,61.77,78640.0,56.4795,56.4887,56.4429,56.4795,78640.0
2022-06-23 14:45:00,61.78,61.78,61.72,61.77,61194.0,56.4887,56.4887,56.4338,56.4795,61194.0
2022-06-23 14:50:00,61.77,61.79,61.68,61.7,69852.0,56.4795,56.4978,56.3972,56.4155,69852.0
2022-06-23 14:55:00,61.69,61.71,61.66,61.7,75445.0,56.4064,56.4247,56.3789,56.4155,75445.0
2022-06-23 15:00:00,61.7,61.72,61.65,61.7,113231.0,56.4155,56.4338,56.3698,56.4155,113231.0
2022-06-23 15:05:00,61.69,61.7,61.63,61.68,92982.0,56.4064,56.4155,56.3515,56.3972,92982.0
2022-06-23 15:10:00,61.68,61.76,61.63,61.72,223920.0,56.3972,56.4704,56.3515,56.4338,223920.0
2022-06-23 15:15:00,61.73,61.8,61.69,61.73,199120.0,56.4429,56.5069,56.4064,56.4429,199120.0
2022-06-23 15:20:00,61.73,61.82,61.69,61.72,218418.0,56.4429,56.5252,56.4064,56.4338,218418.0
2022-06-23 15:25:00,61.71,61.81,61.69,61.72,177006.0,56.4247,56.5161,56.4064,56.4338,177006.0
2022-06-23 15:30:00,61.72,61.81,61.71,61.8,118637.0,56.4338,56.5161,56.4247,56.5069,118637.0
2022-06-23 15:35:00,61.8,61.81,61.65,61.68,227484.0,56.5069,56.5161,56.3698,56.3972,227484.0
2022-06-23 15:40:00,61.68,61.77,61.67,61.74,248830.0,56.3972,56.4795,56.3881,56.4521,248830.0
2022-06-23 15:45:00,61.74,61.86,61.74,61.86,318409.0,56.4521,56.5618,56.4521,56.5618,318409.0
2022-06-23 15:50:00,61.86,61.89,61.82,61.86,398129.0,56.5618,56.5892,56.5252,56.5618,398129.0
2022-06-23 15:55:00,61.86,61.91,61.82,61.87,762337.0,56.5618,56.6075,56.5252,56.5709,762337.0
2022-06-24 09:30:00,62.11,62.62,62.11,62.36,605399.0,56.7904,57.2567,56.7904,57.019,605399.0
2022-06-24 09:35:00,62.35,62.48,62.2,62.2,223374.0,57.0098,57.1287,56.8727,56.8727,223374.0
2022-06-24 09:40:00,62.19,62.39,62.14,62.28,188118.0,56.8635,57.0464,56.8178,56.9458,188118.0
2022-06-24 09:45:00,62.29,62.41,62.24,62.4,235648.0,56.955,57.0647,56.9093,57.0556,235648.0
2022-06-24 09:50:00,62.4,62.41,62.22,62.26,138506.0,57.0556,57.0647,56.891,56.9275,138506.0
2022-06-24 09:55:00,62.26,62.38,62.25,62.36,80463.0,56.9275,57.0373,56.9184,57.019,80463.0
2022-06-24 10:00:00,62.36,62.72,62.36,62.64,264283.0,57.019,57.3481,57.019,57.275,264283.0
2022-06-24 10:05:00,62.64,62.71,62.57,62.68,156034.0,57.275,57.339,57.211,57.3116,156034.0
2022-06-24 10:10:00,62.68,62.72,62.52,62.58,168542.0,57.3116,57.3481,57.1653,57.2201,168542.0
2022-06-24 10:15:00,62.57,62.69,62.56,62.62,137734.0,57.211,57.3207,57.2018,57.2567,137734.0
2022-06-24 10:20:00,62.63,62.71,62.62,62.67,127875.0,57.2659,57.339,57.2567,57.3024,127875.0
2022-06-24 10:25:00,62.68,62.72,62.58,62.63,95743.0,57.3116,57.3481,57.2201,57.2659,95743.0
2022-06-24 10:30:00,62.63,62.67,62.57,62.57,128581.0,57.2659,57.3024,57.211,57.211,128581.0
2022-06-24 10:35:00,62.56,62.6,62.44,62.45,83580.0,57.2018,57.2384,57.0921,57.1013,83580.0
2022-06-24 10:40:00,62.45,62.52,62.36,62.4,279971.0,57.1013,57.1653,57.019,57.0556,279971.0
2022-06-24 10:45:00,62.4,62.42,62.29,62.4,153566.0,57.0556,57.0738,56.955,57.0556,153566.0
2022-06-24 10:50:00,62.41,62.48,62.33,62.35,112777.0,57.0647,57.1287,56.9915,57.0098,112777.0
2022-06-24 10:55:00,62.34,62.35,62.23,62.29,73164.0,57.0007,57.0098,56.9001,56.955,73164.0
2022-06-24 11:00:00,62.28,62.34,62.25,62.27,74963.0,56.9458,57.0007,56.9184,56.9367,74963.0
2022-06-24 11:05:00,62.27,62.33,62.23,62.29,105891.0,56.9367,56.9915,56.9001,56.955,105891.0
2022-06-24 11:10:00,62.29,62.41,62.29,62.39,85483.0,56.955,57.0647,56.955,57.0464,85483.0
2022-06-24 11:15:00,62.39,62.44,62.37,62.44,88958.0,57.0464,57.0921,57.0281,57.0921,88958.0
2022-06-24 11:20:00,62.44,62.46,62.38,62.39,90761.0,57.0921,57.1104,57.0373,57.0464,90761.0
2022-06-24 11:25:00,62.39,62.47,62.38,62.39,107372.0,57.0464,57.1196,57.0373,57.0464,107372.0
2022-06-24 11:30:00,62.39,62.41,62.32,62.38,105971.0,57.0464,57.0647,56.9824,57.0373,105971.0
2022-06-24 11:35:00,62.38,62.42,62.37,62.4,184121.0,57.0373,57.0738,57.0281,57.0556,184121.0
2022-06-24 11:40:00,62.39,62.43,62.38,62.43,74626.0,57.0464,57.083,57.0373,57.083,74626.0
2022-06-24 11:45:00,62.42,62.44,62.39,62.4,197329.0,57.0738,57.0921,57.0464,57.0556,197329.0
2022-06-24 11:50:00,62.39,62.44,62.32,62.4,80029.0,57.0464,57.0921,56.9824,57.0556,80029.0
2022-06-24 11:55:00,62.39,62.42,62.32,62.41,80828.0,57.0464,57.0738,56.9824,57.0647,80828.0
2022-06-24 12:00:00,62.41,62.51,62.39,62.51,67699.0,57.0647,57.1561,57.0464,57.1561,67699.0
2022-06-24 12:05:00,62.51,62.57,62.5,62.51,55445.0,57.1561,57.211,57.147,57.1561,55445.0
2022-06-24 12:10:00,62.52,62.59,62.5,62.56,33786.0,57.1653,57.2293,57.147,57.2018,33786.0
2022-06-24 12:15:00,62.55,62.58,62.52,62.55,64287.0,57.1927,57.2201,57.1653,57.1927,64287.0
2022-06-24 12:20:00,62.55,62.55,62.48,62.53,182050.0,57.1927,57.1927,57.1287,57.1744,182050.0
2022-06-24 12:25:00,62.53,62.55,62.44,62.45,106622.0,57.1744,57.1927,57.0921,57.1013,106622.0
2022-06-24 12:30:00,62.46,62.5,62.44,62.47,48903.0,57.1104,57.147,57.0921,57.1196,48903.0
2022-06-24 12:35:00,62.47,62.53,62.44,62.53,89099.0,57.1196,57.1744,57.0921,57.1744,89099.0
2022-06-24 12:40:00,62.52,62.53,62.46,62.47,123956.0,57.1653,57.1744,57.1104,57.1196,123956.0
2022-06-24 12:45:00,62.48,62.51,62.35,62.35,151194.0,57.1287,57.1561,57.0098,57.0098,151194.0
2022-06-24 12:50:00,62.36,62.37,62.31,62.35,69633.0,57.019,57.0281,56.9733,57.0098,69633.0
2022-06-24 12:55:00,62.34,62.45,62.34,62.44,83317.0,57.0007,57.1013,57.0007,57.0921,83317.0
2022-06-24 13:00:00,62.44,62.53,62.43,62.52,61482.0,57.0921,57.1744,57.083,57.1653,61482.0
2022-06-24 13:05:00,62.53,62.58,62.51,62.56,65781.0,57.1744,57.2201,57.1561,57.2018,65781.0
2022-06-24 13:10:00,62.56,62.61,62.55,62.61,48022.0,57.2018,57.2476,57.1927,57.2476,48022.0
2022-06-24 13:15:00,62.6,62.61,62.55,62.58,61354.0,57.2384,57.2476,57.1927,57.2201,61354.0
2022-06-24 13:20:00,62.58,62.63,62.57,62.63,72021.0,57.2201,57.2659,57.211,57.2659,72021.0
2022-06-24 13:25:00,62.63,62.67,62.62,62.67,53419.0,57.2659,57.3024,57.2567,57.3024,53419.0
2022-06-24 13:30:00,62.67,62.69,62.61,62.64,84987.0,57.3024,57.3207,57.2476,57.275,84987.0
2022-06-24 13:35:00,62.64,62.69,62.56,62.68,115803.0,57.275,57.3207,57.2018,57.3116,115803.0
2022-06-24 13:40:00,62.68,62.78,62.68,62.77,109999.0,57.3116,57.403,57.3116,57.3939,109999.0
2022-06-24 13:45:00,62.76,62.76,62.66,62.72,79171.0,57.3847,57.3847,57.2933,57.3481,79171.0
2022-06-24 13:50:00,62.72,62.78,62.69,62.77,144633.0,57.3481,57.403,57.3207,57.3939,144633.0
2022-06-24 13:55:00,62.77,62.82,62.75,62.78,389392.0,57.3939,57.4396,57.3756,57.403,389392.0
2022-06-24 14:00:00,62.78,62.79,62.67,62.75,70977.0,57.403,57.4122,57.3024,57.3756,70977.0
2022-06-24 14:05:00,62.75,62.78,62.67,62.73,46438.0,57.3756,57.403,57.3024,57.3573,46438.0
2022-06-24 14:10:00,62.74,62.79,62.72,62.78,64269.0,57.3664,57.4122,57.3481,57.403,64269.0
2022-06-24 14:15:00,62.78,62.78,62.71,62.74,46596.0,57.403,57.403,57.339,57.3664,46596.0
2022-06-24 14:20:00,62.74,62.74,62.66,62.68,83502.0,57.3664,57.3664,57.2933,57.3116,83502.0
2022-06-24 14:25:00,62.68,62.77,62.67,62.77,53835.0,57.3116,57.3939,57.3024,57.3939,53835.0
2022-06-24 14:30:00,62.77,62.82,62.74,62.79,81816.0,57.3939,57.4396,57.3664,57.4122,81816.0
2022-06-24 14:35:00,62.78,62.84,62.78,62.8,53803.0,57.403,57.4579,57.403,57.4213,53803.0
2022-06-24 14:40:00,62.79,62.8,62.73,62.75,59341.0,57.4122,57.4213,57.3573,57.3756,59341.0
2022-06-24 14:45:00,62.75,62.83,62.74,62.83,68499.0,57.3756,57.4487,57.3664,57.4487,68499.0
2022-06-24 14:50:00,62.83,62.88,62.8,62.85,96056.0,57.4487,57.4944,57.4213,57.467,96056.0
2022-06-24 14:55:00,62.85,62.91,62.83,62.9,44186.0,57.467,57.5219,57.4487,57.5127,44186.0
2022-06-24 15:00:00,62.9,62.94,62.87,62.94,67767.0,57.5127,57.5493,57.4853,57.5493,67767.0
2022-06-24 15:05:00,62.93,63.0,62.92,62.98,90377.0,57.5402,57.6042,57.531,57.5859,90377.0
2022-06-24 15:10:00,62.97,62.98,62.93,62.98,68161.0,57.5767,57.5859,57.5402,57.5859,68161.0
2022-06-24 15:15:00,62.97,62.99,62.92,62.94,92237.0,57.5767,57.595,57.531,57.5493,92237.0
2022-06-24 15:20:00,62.95,62.95,62.89,62.9,80015.0,57.5584,57.5584,57.5036,57.5127,80015.0
2022-06-24 15:25:00,62.9,62.92,62.87,62.89,76792.0,57.5127,57.531,57.4853,57.5036,76792.0
2022-06-24 15:30:00,62.89,62.94,62.87,62.87,101583.0,57.5036,57.5493,57.4853,57.4853,101583.0
2022-06-24 15:35:00,62.88,62.88,62.81,62.85,178291.0,57.4944,57.4944,57.4304,57.467,178291.0
2022-06-24 15:40:00,62.85,62.9,62.83,62.86,166526.0,57.467,57.5127,57.4487,57.4762,166526.0
2022-06-24 15:45:00,62.86,62.94,62.81,62.94,303439.0,57.4762,57.5493,57.4304,57.5493,303439.0
2022-06-24 15:50:00,62.94,63.03,62.9,62.98,479167.0,57.5493,57.6316,57.5127,57.5859,479167.0
2022-06-24 15:55:00,62.98,63.06,62.88,63.06,639552.0,57.5859,57.659,57.4944,57.659,639552.0
2022-06-27 09:30:00,62.98,63.12,62.63,62.93,411258.0,57.5859,57.7139,57.2659,57.5402,411258.0
2022-06-27 09:35:00,62.94,62.97,62.8,62.87,197948.0,57.5493,57.5767,57.4213,57.4853,197948.0
2022-06-27 09:40:00,62.88,63.17,62.87,63.08,261375.0,57.4944,57.7596,57.4853,57.6773,261375.0
2022-06-27 09:45:00,63.08,63.29,63.0,63.07,203265.0,57.6773,57.8693,57.6042,57.6682,203265.0
2022-06-27 09:50:00,63.07,63.1,62.79,62.81,258057.0,57.6682,57.6956,57.4122,57.4304,258057.0
2022-06-27 09:55:00,62.81,62.82,62.66,62.73,124495.0,57.4304,57.4396,57.2933,57.3573,124495.0
2022-06-27 10:00:00,62.73,62.97,62.72,62.91,123476.0,57.3573,57.5767,57.3481,57.5219,123476.0
2022-06-27 10:05:00,62.92,62.95,62.86,62.86,128144.0,57.531,57.5584,57.4762,57.4762,128144.0
2022-06-27 10:10:00,62.86,62.93,62.76,62.76,178454.0,57.4762,57.5402,57.3847,57.3847,178454.0
2022-06-27 10:15:00,62.76,62.88,62.75,62.88,96930.0,57.3847,57.4944,57.3756,57.4944,96930.0
2022-06-27 10:20:00,62.88,63.04,62.87,62.93,86133.0,57.4944,57.6407,57.4853,57.5402,86133.0
2022-06-27 10:25:00,62.93,62.97,62.87,62.93,125758.0,57.5402,57.5767,57.4853,57.5402,125758.0
2022-06-27 10:30:00,62.92,62.99,62.88,62.9,50635.0,57.531,57.595,57.4944,57.5127,50635.0
2022-06-27 10:35:00,62.91,62.92,62.85,62.9,46511.0,57.5219,57.531,57.467,57.5127,46511.0
2022-06-27 10:40:00,62.9,63.05,62.87,63.03,51698.0,57.5127,57.6499,57.4853,57.6316,51698.0
2022-06-27 10:45:00,63.03,63.03,62.97,62.99,73506.0,57.6316,57.6316,57.5767,57.595,73506.0
2022-06-27 10:50:00,62.99,63.05,62.98,63.01,50272.0,57.595,57.6499,57.5859,57.6133,50272.0
2022-06-27 10:55:00,63.0,63.04,62.96,62.98,55162.0,57.6042,57.6407,57.5676,57.5859,55162.0
2022-06-27 11:00:00,62.97,63.03,62.89,62.9,65064.0,57.5767,57.6316,57.5036,57.5127,65064.0
2022-06-27 11:05:00,62.9,62.99,62.89,62.95,45067.0,57.5127,57.595,57.5036,57.5584,45067.0
2022-06-27 11:10:00,62.95,62.99,62.89,62.91,64703.0,57.5584,57.595,57.5036,57.5219,64703.0
2022-06-27 11:15:00,62.91,63.1,62.9,63.1,150833.0,57.5219,57.6956,57.5127,57.6956,150833.0
2022-06-27 11:20:00,63.1,63.13,63.04,63.05,108905.0,57.6956,57.723,57.6407,57.6499,108905.0
2022-06-27 11:25:00,63.05,63.06,62.99,63.0,81122.0,57.6499,57.659,57.595,57.6042,81122.0
2022-06-27 11:30:00,63.0,63.03,62.94,62.97,70270.0,57.6042,57.6316,57.5493,57.5767,70270.0
2022-06-27 11:35:00,62.97,62.99,62.93,62.95,66712.0,57.5767,57.595,57.5402,57.5584,66712.0
2022-06-27 11:40:00,62.94,62.97,62.9,62.96,58767.0,57.5493,57.5767,57.5127,57.5676,58767.0
2022-06-27 11:45:00,62.96,63.03,62.9,63.0,158630.0,57.5676,57.6316,57.5127,57.6042,158630.0
2022-06-27 11:50:00,63.0,63.03,62.96,63.03,42158.0,57.6042,57.6316,57.5676,57.6316,42158.0
2022-06-27 11:55:00,63.03,63.09,63.0,63.05,67532.0,57.6316,57.6865,57.6042,57.6499,67532.0
2022-06-27 12:00:00,63.05,63.08,63.0,63.02,69247.0,57.6499,57.6773,57.6042,57.6225,69247.0
2022-06-27 12:05:00,63.02,63.06,62.99,63.06,38746.0,57.6225,57.659,57.595,57.659,38746.0
2022-06-27 12:10:00,63.05,63.06,62.99,63.0,36902.0,57.6499,57.659,57.595,57.6042,36902.0
2022-06-27 12:15:00,63.0,63.1,62.97,63.1,45002.0,57.6042,57.6956,57.5767,57.6956,45002.0
2022-06-27 12:20:00,63.1,63.15,63.08,63.09,75205.0,57.6956,57.7413,57.6773,57.6865,75205.0
2022-06-27 12:25:00,63.1,63.11,63.02,63.03,95163.0,57.6956,57.7047,57.6225,57.6316,95163.0
2022-06-27 12:30:00,63.03,63.09,63.02,63.02,94172.0,57.6316,57.6865,57.6225,57.6225,94172.0
2022-06-27 12:35:00,63.0,63.08,62.98,63.06,51032.0,57.6042,57.6773,57.5859,57.659,51032.0
2022-06-27 12:40:00,63.05,63.09,63.05,63.07,107417.0,57.6499,57.6865,57.6499,57.6682,107417.0
2022-06-27 12:45:00,63.07,63.11,63.01,63.02,97501.0,57.6682,57.7047,57.6133,57.6225,97501.0
2022-06-27 12:50:00,63.03,63.1,63.01,63.09,98254.0,57.6316,57.6956,57.6133,57.6865,98254.0
2022-06-27 12:55:00,63.09,63.1,63.0,63.02,84776.0,57.6865,57.6956,57.6042,57.6225,84776.0
2022-06-27 13:00:00,63.03,63.04,62.9,62.93,50307.0,57.6316,57.6407,57.5127,57.5402,50307.0
2022-06-27 13:05:00,62.92,63.0,62.9,63.0,102618.0,57.531,57.6042,57.5127,57.6042,102618.0
2022-06-27 13:10:00,63.0,63.1,62.99,63.07,98527.0,57.6042,57.6956,57.595,57.6682,98527.0
2022-06-27 13:15:00,63.07,63.08,62.98,63.04,115124.0,57.6682,57.6773,57.5859,57.6407,115124.0
2022-06-27 13:20:00,63.05,63.05,62.99,63.01,34877.0,57.6499,57.6499,57.595,57.6133,34877.0
2022-06-27 13:25:00,63.01,63.01,62.95,62.98,36722.0,57.6133,57.6133,57.5584,57.5859,36722.0
2022-06-27 13:30:00,62.96,62.98,62.93,62.94,28582.0,57.5676,57.5859,57.5402,57.5493,28582.0
2022-06-27 13:35:00,62.94,62.98,62.91,62.93,33371.0,57.5493,57.5859,57.5219,57.5402,33371.0
2022-06-27 13:40:00,62.93,62.94,62.85,62.88,52381.0,57.5402,57.5493,57.467,57.4944,52381.0
2022-06-27 13:45:00,62.89,62.89,62.79,62.86,111476.0,57.5036,57.5036,57.4122,57.4762,111476.0
2022-06-27 13:50:00,62.86,62.9,62.83,62.84,50113.0,57.4762,57.5127,57.4487,57.4579,50113.0
2022-06-27 13:55:00,62.84,62.87,62.83,62.83,44112.0,57.4579,57.4853,57.4487,57.4487,44112.0
2022-06-27 14:00:00,62.83,62.84,62.75,62.84,61371.0,57.4487,57.4579,57.3756,57.4579,61371.0
2022-06-27 14:05:00,62.85,62.85,62.77,62.8,69942.0,57.467,57.467,57.3939,57.4213,69942.0
2022-06-27 14:10:00,62.8,62.81,62.73,62.79,65004.0,57.4213,57.4304,57.3573,57.4122,65004.0
2022-06-27 14:15:00,62.8,62.83,62.78,62.83,38997.0,57.4213,57.4487,57.403,57.4487,38997.0
2022-06-27 14:20:00,62.83,62.84,62.81,62.84,34338.0,57.4487,57.4579,57.4304,57.4579,34338.0
2022-06-27 14:25:00,62.84,62.85,62.79,62.82,48719.0,57.4579,57.467,57.4122,57.4396,48719.0
2022-06-27 14:30:00,62.82,62.87,62.8,62.87,77835.0,57.4396,57.4853,57.4213,57.4853,77835.0
2022-06-27 14:35:00,62.87,62.93,62.86,62.92,40777.0,57.4853,57.5402,57.4762,57.531,40777.0
2022-06-27 14:40:00,62.91,62.93,62.89,62.93,114151.0,57.5219,57.5402,57.5036,57.5402,114151.0
2022-06-27 14:45:00,62.93,62.95,62.89,62.94,57062.0,57.5402,57.5584,57.5036,57.5493,57062.0
2022-06-27 14:50:00,62.93,62.99,62.93,62.97,59606.0,57.5402,57.595,57.5402,57.5767,59606.0
2022-06-27 14:55:00,62.97,62.98,62.92,62.92,35557.0,57.5767,57.5859,57.531,57.531,35557.0
2022-06-27 15:00:00,62.92,62.92,62.82,62.83,94620.0,57.531,57.531,57.4396,57.4487,94620.0
2022-06-27 15:05:00,62.83,62.95,62.8,62.95,62216.0,57.4487,57.5584,57.4213,57.5584,62216.0
2022-06-27 15:10:00,62.94,63.03,62.94,63.02,59255.0,57.5493,57.6316,57.5493,57.6225,59255.0
2022-06-27 15:15:00,63.03,63.07,63.0,63.04,59691.0,57.6316,57.6682,57.6042,57.6407,59691.0
2022-06-27 15:20:00,63.04,63.05,62.98,63.03,68016.0,57.6407,57.6499,57.5859,57.6316,68016.0
2022-06-27 15:25:00,63.03,63.06,62.98,63.01,68915.0,57.6316,57.659,57.5859,57.6133,68915.0
2022-06-27 15:30:00,63.0,63.01,62.97,63.0,96791.0,57.6042,57.6133,57.5767,57.6042,96791.0
2022-06-27 15:35:00,63.0,63.01,62.93,62.98,154403.0,57.6042,57.6133,57.5402,57.5859,154403.0
2022-06-27 15:40:00,62.97,63.1,62.94,63.1,112653.0,57.5767,57.6956,57.5493,57.6956,112653.0
2022-06-27 15:45:00,63.09,63.12,62.97,63.04,314171.0,57.6865,57.7139,57.5767,57.6407,314171.0
2022-06-27 15:50:00,63.05,63.05,62.87,62.9,507869.0,57.6499,57.6499,57.4853,57.5127,507869.0
2022-06-27 15:55:00,62.89,62.96,62.87,62.9,941856.0,57.5036,57.5676,57.4853,57.5127,941856.0
2022-06-28 09:30:00,63.08,63.43,63.06,63.43,378715.0,57.6773,57.9973,57.659,57.9973,378715.0
2022-06-28 09:35:00,63.43,63.72,63.43,63.57,243511.0,57.9973,58.2625,57.9973,58.1253,243511.0
2022-06-28 09:40:00,63.56,63.57,63.39,63.46,166174.0,58.1162,58.1253,57.9608,58.0248,166174.0
2022-06-28 09:45:00,63.47,63.64,63.46,63.61,127439.0,58.0339,58.1893,58.0248,58.1619,127439.0
2022-06-28 09:50:00,63.6,63.69,63.56,63.69,66591.0,58.1528,58.2351,58.1162,58.2351,66591.0
2022-06-28 09:55:00,63.69,63.76,63.54,63.55,107011.0,58.2351,58.2991,58.0979,58.1071,107011.0
2022-06-28 10:00:00,63.56,63.6,63.42,63.45,140261.0,58.1162,58.1528,57.9882,58.0156,140261.0
2022-06-28 10:05:00,63.46,63.51,63.41,63.44,86713.0,58.0248,58.0705,57.979,58.0065,86713.0
2022-06-28 10:10:00,63.43,63.45,63.34,63.42,149953.0,57.9973,58.0156,57.915,57.9882,149953.0
2022-06-28 10:15:00,63.42,63.53,63.37,63.53,90897.0,57.9882,58.0888,57.9425,58.0888,90897.0
2022-06-28 10:20:00,63.53,63.53,63.45,63.48,123237.0,58.0888,58.0888,58.0156,58.0431,123237.0
2022-06-28 10:25:00,63.48,63.49,63.35,63.35,123777.0,58.0431,58.0522,57.9242,57.9242,123777.0
2022-06-28 10:30:00,63.36,63.46,63.31,63.45,115594.0,57.9333,58.0248,57.8876,58.0156,115594.0
2022-06-28 10:35:00,63.45,63.45,63.33,63.34,68933.0,58.0156,58.0156,57.9059,57.915,68933.0
2022-06-28 10:40:00,63.34,63.47,63.33,63.41,75251.0,57.915,58.0339,57.9059,57.979,75251.0
2022-06-28 10:45:00,63.41,63.41,63.2,63.21,100591.0,57.979,57.979,57.787,57.7962,100591.0
2022-06-28 10:50:00,63.2,63.2,63.07,63.17,92777.0,57.787,57.787,57.6682,57.7596,92777.0
2022-06-28 10:55:00,63.18,63.3,63.15,63.29,110537.0,57.7687,57.8785,57.7413,57.8693,110537.0
2022-06-28 11:00:00,63.29,63.3,63.18,63.26,70323.0,57.8693,57.8785,57.7687,57.8419,70323.0
2022-06-28 11:05:00,63.26,63.3,63.23,63.25,66468.0,57.8419,57.8785,57.8145,57.8328,66468.0
2022-06-28 11:10:00,63.26,63.29,63.21,63.29,56648.0,57.8419,57.8693,57.7962,57.8693,56648.0
2022-06-28 11:15:00,63.28,63.31,63.22,63.26,179334.0,57.8602,57.8876,57.8053,57.8419,179334.0
2022-06-28 11:20:00,63.26,63.29,63.2,63.2,95455.0,57.8419,57.8693,57.787,57.787,95455.0
2022-06-28 11:25:00,63.21,63.21,63.02,63.05,125327.0,57.7962,57.7962,57.6225,57.6499,125327.0
2022-06-28 11:30:00,63.05,63.09,62.98,63.01,98028.0,57.6499,57.6865,57.5859,57.6133,98028.0
2022-06-28 11:35:00,63.01,63.03,62.9,62.94,60055.0,57.6133,57.6316,57.5127,57.5493,60055.0
2022-06-28 11:40:00,62.94,62.96,62.88,62.91,58891.0,57.5493,57.5676,57.4944,57.5219,58891.0
2022-06-28 11:45:00,62.91,62.93,62.84,62.88,74863.0,57.5219,57.5402,57.4579,57.4944,74863.0
2022-06-28 11:50:00,62.87,62.93,62.84,62.93,69324.0,57.4853,57.5402,57.4579,57.5402,69324.0
2022-06-28 11:55:00,62.93,62.93,62.8,62.83,52121.0,57.5402,57.5402,57.4213,57.4487,52121.0
2022-06-28 12:00:00,62.83,62.85,62.73,62.75,67149.0,57.4487,57.467,57.3573,57.3756,67149.0
2022-06-28 12:05:00,62.76,62.89,62.75,62.87,80376.0,57.3847,57.5036,57.3756,57.4853,80376.0
2022-06-28 12:10:00,62.88,62.96,62.87,62.9,113777.0,57.4944,57.5676,57.4853,57.5127,113777.0
2022-06-28 12:15:00,62.9,62.94,62.83,62.93,101312.0,57.5127,57.5493,57.4487,57.5402,101312.0
2022-06-28 12:20:00,62.93,62.98,62.91,62.91,94811.0,57.5402,57.5859,57.5219,57.5219,94811.0
2022-06-28 12:25:00,62.9,62.97,62.88,62.93,86983.0,57.5127,57.5767,57.4944,57.5402,86983.0
2022-06-28 12:30:00,62.92,62.92,62.82,62.83,126809.0,57.531,57.531,57.4396,57.4487,126809.0
2022-06-28 12:35:00,62.82,62.86,62.79,62.8,88285.0,57.4396,57.4762,57.4122,57.4213,88285.0
2022-06-28 12:40:00,62.8,62.87,62.8,62.84,60348.0,57.4213,57.4853,57.4213,57.4579,60348.0
2022-06-28 12:45:00,62.85,62.88,62.81,62.87,55199.0,57.467,57.4944,57.4304,57.4853,55199.0
2022-06-28 12:50:00,62.87,62.9,62.83,62.83,77263.0,57.4853,57.5127,57.4487,57.4487,77263.0
2022-06-28 12:55:00,62.84,62.88,62.81,62.87,76046.0,57.4579,57.4944,57.4304,57.4853,76046.0
2022-06-28 13:00:00,62.87,62.88,62.79,62.84,110906.0,57.4853,57.4944,57.4122,57.4579,110906.0
2022-06-28 13:05:00,62.84,62.84,62.68,62.69,88577.0,57.4579,57.4579,57.3116,57.3207,88577.0
2022-06-28 13:10:00,62.69,62.74,62.62,62.66,88039.0,57.3207,57.3664,57.2567,57.2933,88039.0
2022-06-28 13:15:00,62.67,62.72,62.65,62.71,62085.0,57.3024,57.3481,57.2841,57.339,62085.0
2022-06-28 13:20:00,62.72,62.72,62.6,62.69,148027.0,57.3481,57.3481,57.2384,57.3207,148027.0
2022-06-28 13:25:00,62.68,62.74,62.63,62.73,91217.0,57.3116,57.3664,57.2659,57.3573,91217.0
2022-06-28 13:30:00,62.72,62.75,62.69,62.71,52561.0,57.3481,57.3756,57.3207,57.339,52561.0
2022-06-28 13:35:00,62.7,62.7,62.59,62.65,66569.0,57.3299,57.3299,57.2293,57.2841,66569.0
2022-06-28 13:40:00,62.66,62.67,62.61,62.64,95026.0,57.2933,57.3024,57.2476,57.275,95026.0
2022-06-28 13:45:00,62.63,62.64,62.55,62.55,83607.0,57.2659,57.275,57.1927,57.1927,83607.0
2022-06-28 13:50:00,62.55,62.66,62.55,62.62,72050.0,57.1927,57.2933,57.1927,57.2567,72050.0
2022-06-28 13:55:00,62.62,62.64,62.57,62.63,64030.0,57.2567,57.275,57.211,57.2659,64030.0
2022-06-28 14:00:00,62.63,62.69,62.6,62.63,86968.0,57.2659,57.3207,57.2384,57.2659,86968.0
2022-06-28 14:05:00,62.63,62.65,62.55,62.55,59144.0,57.2659,57.2841,57.1927,57.1927,59144.0
2022-06-28 14:10:00,62.55,62.58,62.48,62.51,96330.0,57.1927,57.2201,57.1287,57.1561,96330.0
2022-06-28 14:15:00,62.5,62.5,62.46,62.46,81728.0,57.147,57.147,57.1104,57.1104,81728.0
2022-06-28 14:20:00,62.46,62.47,62.39,62.39,59720.0,57.1104,57.1196,57.0464,57.0464,59720.0
2022-06-28 14:25:00,62.39,62.46,62.38,62.45,67577.0,57.0464,57.1104,57.0373,57.1013,67577.0
2022-06-28 14:30:00,62.44,62.44,62.31,62.35,63422.0,57.0921,57.0921,56.9733,57.0098,63422.0
2022-06-28 14:35:00,62.36,62.36,62.24,62.24,94290.0,57.019,57.019,56.9093,56.9093,94290.0
2022-06-28 14:40:00,62.24,62.27,62.2,62.26,87049.0,56.9093,56.9367,56.8727,56.9275,87049.0
2022-06-28 14:45:00,62.27,62.35,62.26,62.35,102185.0,56.9367,57.0098,56.9275,57.0098,102185.0
2022-06-28 14:50:00,62.35,62.35,62.27,62.32,71464.0,57.0098,57.0098,56.9367,56.9824,71464.0
2022-06-28 14:55:00,62.33,62.33,62.26,62.3,71374.0,56.9915,56.9915,56.9275,56.9641,71374.0
2022-06-28 15:00:00,62.3,62.36,62.24,62.24,85570.0,56.9641,57.019,56.9093,56.9093,85570.0
2022-06-28 15:05:00,62.25,62.27,62.2,62.25,101144.0,56.9184,56.9367,56.8727,56.9184,101144.0
2022-06-28 15:10:00,62.25,62.33,62.2,62.25,125734.0,56.9184,56.9915,56.8727,56.9184,125734.0
2022-06-28 15:15:00,62.25,62.3,62.23,62.3,98686.0,56.9184,56.9641,56.9001,56.9641,98686.0
2022-06-28 15:20:00,62.3,62.3,62.21,62.29,168447.0,56.9641,56.9641,56.8818,56.955,168447.0
2022-06-28 15:25:00,62.3,62.32,62.18,62.24,108195.0,56.9641,56.9824,56.8544,56.9093,108195.0
2022-06-28 15:30:00,62.23,62.25,62.14,62.15,158056.0,56.9001,56.9184,56.8178,56.827,158056.0
2022-06-28 15:35:00,62.15,62.19,62.13,62.18,214727.0,56.827,56.8635,56.8087,56.8544,214727.0
2022-06-28 15:40:00,62.18,62.21,62.14,62.14,198689.0,56.8544,56.8818,56.8178,56.8178,198689.0
2022-06-28 15:45:00,62.14,62.19,62.1,62.17,376325.0,56.8178,56.8635,56.7812,56.8453,376325.0
2022-06-28 15:50:00,62.17,62.28,62.12,62.28,498367.0,56.8453,56.9458,56.7995,56.9458,498367.0
2022-06-28 15:55:00,62.27,62.3,62.22,62.28,637955.0,56.9367,56.9641,56.891,56.9458,637955.0
2022-06-29 09:30:00,62.54,62.84,62.43,62.67,805289.0,57.1836,57.4579,57.083,57.3024,805289.0
2022-06-29 09:35:00,62.66,62.83,62.65,62.76,177090.0,57.2933,57.4487,57.2841,57.3847,177090.0
2022-06-29 09:40:00,62.76,62.95,62.72,62.82,282926.0,57.3847,57.5584,57.3481,57.4396,282926.0
2022-06-29 09:45:00,62.8,62.83,62.63,62.69,207913.0,57.4213,57.4487,57.2659,57.3207,207913.0
2022-06-29 09:50:00,62.69,62.83,62.68,62.83,235457.0,57.3207,57.4487,57.3116,57.4487,235457.0
2022-06-29 09:55:00,62.83,62.91,62.66,62.7,205856.0,57.4487,57.5219,57.2933,57.3299,205856.0
2022-06-29 10:00:00,62.72,62.87,62.71,62.71,111029.0,57.3481,57.4853,57.339,57.339,111029.0
2022-06-29 10:05:00,62.71,62.83,62.64,62.75,106163.0,57.339,57.4487,57.275,57.3756,106163.0
2022-06-29 10:10:00,62.73,62.86,62.7,62.79,114272.0,57.3573,57.4762,57.3299,57.4122,114272.0
2022-06-29 10:15:00,62.79,62.81,62.67,62.67,66609.0,57.4122,57.4304,57.3024,57.3024,66609.0
2022-06-29 10:20:00,62.67,62.72,62.66,62.7,115803.0,57.3024,57.3481,57.2933,57.3299,115803.0
2022-06-29 10:25:00,62.7,62.88,62.69,62.88,218484.0,57.3299,57.4944,57.3207,57.4944,218484.0
2022-06-29 10:30:00,62.9,63.02,62.88,62.97,245584.0,57.5127,57.6225,57.4944,57.5767,245584.0
2022-06-29 10:35:00,62.97,62.97,62.8,62.96,100471.0,57.5767,57.5767,57.4213,57.5676,100471.0
2022-06-29 10:40:00,62.95,62.98,62.86,62.88,100549.0,57.5584,57.5859,57.4762,57.4944,100549.0
2022-06-29 10:45:00,62.89,63.08,62.86,63.08,102533.0,57.5036,57.6773,57.4762,57.6773,102533.0
2022-06-29 10:50:00,63.09,63.11,62.96,62.98,71826.0,57.6865,57.7047,57.5676,57.5859,71826.0
2022-06-29 10:55:00,62.97,63.05,62.93,62.96,121752.0,57.5767,57.6499,57.5402,57.5676,121752.0
2022-06-29 11:00:00,62.97,63.02,62.89,62.94,74362.0,57.5767,57.6225,57.5036,57.5493,74362.0
2022-06-29 11:05:00,62.94,63.02,62.91,63.02,66974.0,57.5493,57.6225,57.5219,57.6225,66974.0
2022-06-29 11:10:00,63.01,63.05,62.99,63.01,66728.0,57.6133,57.6499,57.595,57.6133,66728.0
2022-06-29 11:15:00,63.01,63.1,63.01,63.03,65036.0,57.6133,57.6956,57.6133,57.6316,65036.0
2022-06-29 11:20:00,63.02,63.03,62.92,62.98,85847.0,57.6225,57.6316,57.531,57.5859,85847.0
2022-06-29 11:25:00,62.99,63.03,62.92,62.93,126454.0,57.595,57.6316,57.531,57.5402,126454.0
2022-06-29 11:30:00,62.94,62.97,62.88,62.92,61754.0,57.5493,57.5767,57.4944,57.531,61754.0
2022-06-29 11:35:00,62.92,62.98,62.89,62.91,72864.0,57.531,57.5859,57.5036,57.5219,72864.0
2022-06-29 11:40:00,62.91,62.95,62.86,62.87,39384.0,57.5219,57.5584,57.4762,57.4853,39384.0
2022-06-29 11:45:00,62.87,62.95,62.85,62.94,155687.0,57.4853,57.5584,57.467,57.5493,155687.0
2022-06-29 11:50:00,62.94,63.0,62.9,62.96,53251.0,57.5493,57.6042,57.5127,57.5676,53251.0
2022-06-29 11:55:00,62.95,62.96,62.83,62.9,76055.0,57.5584,57.5676,57.4487,57.5127,76055.0
2022-06-29 12:00:00,62.89,62.91,62.82,62.91,52924.0,57.5036,57.5219,57.4396,57.5219,52924.0
2022-06-29 12:05:00,62.9,62.91,62.84,62.86,116360.0,57.5127,57.5219,57.4579,57.4762,116360.0
2022-06-29 12:10:00,62.87,62.91,62.81,62.85,151286.0,57.4853,57.5219,57.4304,57.467,151286.0
2022-06-29 12:15:00,62.84,62.86,62.74,62.77,63568.0,57.4579,57.4762,57.3664,57.3939,63568.0
2022-06-29 12:20:00,62.78,62.82,62.71,62.73,52296.0,57.403,57.4396,57.339,57.3573,52296.0
2022-06-29 12:25:00,62.73,62.77,62.71,62.77,83842.0,57.3573,57.3939,57.339,57.3939,83842.0
2022-06-29 12:30:00,62.77,62.9,62.76,62.9,111202.0,57.3939,57.5127,57.3847,57.5127,111202.0
2022-06-29 12:35:00,62.89,62.95,62.86,62.92,154242.0,57.5036,57.5584,57.4762,57.531,154242.0
2022-06-29 12:40:00,62.92,62.94,62.83,62.86,59138.0,57.531,57.5493,57.4487,57.4762,59138.0
2022-06-29 12:45:00,62.85,62.9,62.82,62.84,53174.0,57.467,57.5127,57.4396,57.4579,53174.0
2022-06-29 12:50:00,62.85,62.89,62.84,62.87,52085.0,57.467,57.5036,57.4579,57.4853,52085.0
2022-06-29 12:55:00,62.87,62.87,62.83,62.84,55006.0,57.4853,57.4853,57.4487,57.4579,55006.0
2022-06-29 13:00:00,62.83,62.85,62.76,62.78,57010.0,57.4487,57.467,57.3847,57.403,57010.0
2022-06-29 13:05:00,62.78,62.87,62.76,62.86,46386.0,57.403,57.4853,57.3847,57.4762,46386.0
2022-06-29 13:10:00,62.87,62.9,62.76,62.8,64974.0,57.4853,57.5127,57.3847,57.4213,64974.0
2022-06-29 13:15:00,62.8,62.81,62.73,62.76,66155.0,57.4213,57.4304,57.3573,57.3847,66155.0
2022-06-29 13:20:00,62.77,62.8,62.74,62.77,51919.0,57.3939,57.4213,57.3664,57.3939,51919.0
2022-06-29 13:25:00,62.76,62.82,62.72,62.8,130047.0,57.3847,57.4396,57.3481,57.4213,130047.0
2022-06-29 13:30:00,62.8,62.83,62.74,62.76,37174.0,57.4213,57.4487,57.3664,57.3847,37174.0
2022-06-29 13:35:00,62.77,62.85,62.76,62.84,31628.0,57.3939,57.467,57.3847,57.4579,31628.0
2022-06-29 13:40:00,62.84,62.87,62.82,62.85,52781.0,57.4579,57.4853,57.4396,57.467,52781.0
2022-06-29 13:45:00,62.86,62.86,62.81,62.85,33582.0,57.4762,57.4762,57.4304,57.467,33582.0
2022-06-29 13:50:00,62.85,62.89,62.83,62.89,75517.0,57.467,57.5036,57.4487,57.5036,75517.0
2022-06-29 13:55:00,62.88,62.92,62.87,62.92,75744.0,57.4944,57.531,57.4853,57.531,75744.0
2022-06-29 14:00:00,62.92,63.0,62.9,63.0,91308.0,57.531,57.6042,57.5127,57.6042,91308.0
2022-06-29 14:05:00,63.0,63.01,62.95,62.97,66432.0,57.6042,57.6133,57.5584,57.5767,66432.0
2022-06-29 14:10:00,62.97,63.0,62.94,62.97,61191.0,57.5767,57.6042,57.5493,57.5767,61191.0
2022-06-29 14:15:00,62.97,63.0,62.91,62.92,82540.0,57.5767,57.6042,57.5219,57.531,82540.0
2022-06-29 14:20:00,62.92,62.92,62.88,62.89,50764.0,57.531,57.531,57.4944,57.5036,50764.0
2022-06-29 14:25:00,62.89,62.94,62.86,62.91,91356.0,57.5036,57.5493,57.4762,57.5219,91356.0
2022-06-29 14:30:00,62.92,62.94,62.87,62.91,71275.0,57.531,57.5493,57.4853,57.5219,71275.0
2022-06-29 14:35:00,62.91,62.91,62.8,62.8,64055.0,57.5219,57.5219,57.4213,57.4213,64055.0
2022-06-29 14:40:00,62.8,62.84,62.77,62.78,61196.0,57.4213,57.4579,57.3939,57.403,61196.0
2022-06-29 14:45:00,62.78,62.85,62.76,62.8,70751.0,57.403,57.467,57.3847,57.4213,70751.0
2022-06-29 14:50:00,62.8,62.87,62.79,62.87,41831.0,57.4213,57.4853,57.4122,57.4853,41831.0
2022-06-29 14:55:00,62.87,62.88,62.81,62.86,69791.0,57.4853,57.4944,57.4304,57.4762,69791.0
2022-06-29 15:00:00,62.85,62.88,62.78,62.86,56224.0,57.467,57.4944,57.403,57.4762,56224.0
2022-06-29 15:05:00,62.86,62.89,62.83,62.89,79550.0,57.4762,57.5036,57.4487,57.5036,79550.0
2022-06-29 15:10:00,62.89,62.89,62.81,62.84,74083.0,57.5036,57.5036,57.4304,57.4579,74083.0
2022-06-29 15:15:00,62.84,62.94,62.82,62.86,101423.0,57.4579,57.5493,57.4396,57.4762,101423.0
2022-06-29 15:20:00,62.86,62.92,62.84,62.91,71294.0,57.4762,57.531,57.4579,57.5219,71294.0
2022-06-29 15:25:00,62.9,62.94,62.81,62.9,146409.0,57.5127,57.5493,57.4304,57.5127,146409.0
2022-06-29 15:30:00,62.91,62.92,62.8,62.82,83858.0,57.5219,57.531,57.4213,57.4396,83858.0
2022-06-29 15:35:00,62.82,62.82,62.73,62.75,78534.0,57.4396,57.4396,57.3573,57.3756,78534.0
2022-06-29 15:40:00,62.74,62.78,62.73,62.76,83564.0,57.3664,57.403,57.3573,57.3847,83564.0
2022-06-29 15:45:00,62.77,62.77,62.66,62.69,164673.0,57.3939,57.3939,57.2933,57.3207,164673.0
2022-06-29 15:50:00,62.7,62.76,62.61,62.68,375823.0,57.3299,57.3847,57.2476,57.3116,375823.0
2022-06-29 15:55:00,62.69,62.78,62.69,62.72,631903.0,57.3207,57.403,57.3207,57.3481,631903.0
2022-06-30 09:30:00,62.32,62.49,62.16,62.21,435060.0,56.9824,57.1378,56.8361,56.8818,435060.0
2022-06-30 09:35:00,62.21,62.36,62.17,62.23,140555.0,56.8818,57.019,56.8453,56.9001,140555.0
2022-06-30 09:40:00,62.23,62.52,62.21,62.51,215484.0,56.9001,57.1653,56.8818,57.1561,215484.0
2022-06-30 09:45:00,62.51,62.61,62.45,62.52,126342.0,57.1561,57.2476,57.1013,57.1653,126342.0
2022-06-30 09:50:00,62.51,62.61,62.45,62.53,223208.0,57.1561,57.2476,57.1013,57.1744,223208.0
2022-06-30 09:55:00,62.53,62.59,62.46,62.48,169366.0,57.1744,57.2293,57.1104,57.1287,169366.0
2022-06-30 10:00:00,62.47,62.52,62.41,62.48,94106.0,57.1196,57.1653,57.0647,57.1287,94106.0
2022-06-30 10:05:00,62.49,62.61,62.47,62.54,143044.0,57.1378,57.2476,57.1196,57.1836,143044.0
2022-06-30 10:10:00,62.56,62.62,62.52,62.58,52580.0,57.2018,57.2567,57.1653,57.2201,52580.0
2022-06-30 10:15:00,62.58,62.61,62.53,62.57,93516.0,57.2201,57.2476,57.1744,57.211,93516.0
2022-06-30 10:20:00,62.57,62.6,62.45,62.5,76337.0,57.211,57.2384,57.1013,57.147,76337.0
2022-06-30 10:25:00,62.5,62.56,62.48,62.53,50095.0,57.147,57.2018,57.1287,57.1744,50095.0
2022-06-30 10:30:00,62.52,62.66,62.49,62.61,171858.0,57.1653,57.2933,57.1378,57.2476,171858.0
2022-06-30 10:35:00,62.61,62.68,62.55,62.6,119523.0,57.2476,57.3116,57.1927,57.2384,119523.0
2022-06-30 10:40:00,62.59,62.64,62.56,62.6,50720.0,57.2293,57.275,57.2018,57.2384,50720.0
2022-06-30 10:45:00,62.6,62.68,62.59,62.68,84787.0,57.2384,57.3116,57.2293,57.3116,84787.0
2022-06-30 10:50:00,62.68,62.75,62.67,62.7,64959.0,57.3116,57.3756,57.3024,57.3299,64959.0
2022-06-30 10:55:00,62.69,62.8,62.69,62.77,82557.0,57.3207,57.4213,57.3207,57.3939,82557.0
2022-06-30 11:00:00,62.77,62.82,62.7,62.75,113731.0,57.3939,57.4396,57.3299,57.3756,113731.0
2022-06-30 11:05:00,62.76,62.81,62.75,62.78,117480.0,57.3847,57.4304,57.3756,57.403,117480.0
2022-06-30 11:10:00,62.79,62.79,62.7,62.72,78324.0,57.4122,57.4122,57.3299,57.3481,78324.0
2022-06-30 11:15:00,62.71,62.72,62.62,62.63,77349.0,57.339,57.3481,57.2567,57.2659,77349.0
2022-06-30 11:20:00,62.63,62.65,62.5,62.59,139613.0,57.2659,57.2841,57.147,57.2293,139613.0
2022-06-30 11:25:00,62.59,62.65,62.57,62.62,142407.0,57.2293,57.2841,57.211,57.2567,142407.0
2022-06-30 11:30:00,62.62,62.68,62.6,62.65,140373.0,57.2567,57.3116,57.2384,57.2841,140373.0
2022-06-30 11:35:00,62.66,62.68,62.58,62.63,156320.0,57.2933,57.3116,57.2201,57.2659,156320.0
2022-06-30 11:40:00,62.64,62.71,62.62,62.68,56326.0,57.275,57.339,57.2567,57.3116,56326.0
2022-06-30 11:45:00,62.68,62.71,62.65,62.69,58379.0,57.3116,57.339,57.2841,57.3207,58379.0
2022-06-30 11:50:00,62.69,62.79,62.67,62.79,47485.0,57.3207,57.4122,57.3024,57.4122,47485.0
2022-06-30 11:55:00,62.79,62.8,62.73,62.77,86452.0,57.4122,57.4213,57.3573,57.3939,86452.0
2022-06-30 12:00:00,62.77,62.83,62.75,62.78,72689.0,57.3939,57.4487,57.3756,57.403,72689.0
2022-06-30 12:05:00,62.78,62.81,62.74,62.75,49521.0,57.403,57.4304,57.3664,57.3756,49521.0
2022-06-30 12:10:00,62.76,62.78,62.7,62.77,49488.0,57.3847,57.403,57.3299,57.3939,49488.0
2022-06-30 12:15:00,62.77,62.84,62.76,62.82,41543.0,57.3939,57.4579,57.3847,57.4396,41543.0
2022-06-30 12:20:00,62.81,62.86,62.75,62.85,98851.0,57.4304,57.4762,57.3756,57.467,98851.0
2022-06-30 12:25:00,62.85,62.88,62.79,62.8,69203.0,57.467,57.4944,57.4122,57.4213,69203.0
2022-06-30 12:30:00,62.8,62.83,62.74,62.76,77633.0,57.4213,57.4487,57.3664,57.3847,77633.0
2022-06-30 12:35:00,62.76,62.77,62.7,62.72,53365.0,57.3847,57.3939,57.3299,57.3481,53365.0
2022-06-30 12:40:00,62.72,62.76,62.66,62.75,97178.0,57.3481,57.3847,57.2933,57.3756,97178.0
2022-06-30 12:45:00,62.74,62.78,62.71,62.74,230491.0,57.3664,57.403,57.339,57.3664,230491.0
2022-06-30 12:50:00,62.75,62.81,62.7,62.8,36163.0,57.3756,57.4304,57.3299,57.4213,36163.0
2022-06-30 12:55:00,62.8,62.8,62.74,62.77,60287.0,57.4213,57.4213,57.3664,57.3939,60287.0
2022-06-30 13:00:00,62.77,62.87,62.77,62.84,79696.0,57.3939,57.4853,57.3939,57.4579,79696.0
2022-06-30 13:05:00,62.84,62.85,62.78,62.79,51950.0,57.4579,57.467,57.403,57.4122,51950.0
2022-06-30 13:10:00,62.78,62.81,62.73,62.74,57716.0,57.403,57.4304,57.3573,57.3664,57716.0
2022-06-30 13:15:00,62.74,62.79,62.69,62.74,88903.0,57.3664,57.4122,57.3207,57.3664,88903.0
2022-06-30 13:20:00,62.73,62.87,62.71,62.87,120564.0,57.3573,57.4853,57.339,57.4853,120564.0
2022-06-30 13:25:00,62.87,62.94,62.83,62.85,105174.0,57.4853,57.5493,57.4487,57.467,105174.0
2022-06-30 13:30:00,62.85,62.98,62.84,62.97,85789.0,57.467,57.5859,57.4579,57.5767,85789.0
2022-06-30 13:35:00,62.96,63.0,62.94,62.97,59596.0,57.5676,57.6042,57.5493,57.5767,59596.0
2022-06-30 13:40:00,62.97,63.0,62.87,62.88,77770.0,57.5767,57.6042,57.4853,57.4944,77770.0
2022-06-30 13:45:00,62.87,62.93,62.87,62.92,66108.0,57.4853,57.5402,57.4853,57.531,66108.0
2022-06-30 13:50:00,62.92,63.03,62.91,62.99,96575.0,57.531,57.6316,57.5219,57.595,96575.0
2022-06-30 13:55:00,63.0,63.05,62.96,63.04,101326.0,57.6042,57.6499,57.5676,57.6407,101326.0
2022-06-30 14:00:00,63.04,63.1,63.04,63.1,96792.0,57.6407,57.6956,57.6407,57.6956,96792.0
2022-06-30 14:05:00,63.1,63.12,63.0,63.02,130609.0,57.6956,57.7139,57.6042,57.6225,130609.0
2022-06-30 14:10:00,63.02,63.04,62.9,62.92,59060.0,57.6225,57.6407,57.5127,57.531,59060.0
2022-06-30 14:15:00,62.91,62.98,62.89,62.96,55978.0,57.5219,57.5859,57.5036,57.5676,55978.0
2022-06-30 14:20:00,62.97,62.97,62.81,62.81,66656.0,57.5767,57.5767,57.4304,57.4304,66656.0
2022-06-30 14:25:00,62.81,62.81,62.72,62.75,152780.0,57.4304,57.4304,57.3481,57.3756,152780.0
2022-06-30 14:30:00,62.74,62.85,62.73,62.8,119713.0,57.3664,57.467,57.3573,57.4213,119713.0
2022-06-30 14:35:00,62.81,62.87,62.8,62.85,41064.0,57.4304,57.4853,57.4213,57.467,41064.0
2022-06-30 14:40:00,62.85,62.85,62.66,62.69,57868.0,57.467,57.467,57.2933,57.3207,57868.0
2022-06-30 14:45:00,62.68,62.74,62.63,62.65,53343.0,57.3116,57.3664,57.2659,57.2841,53343.0
2022-06-30 14:50:00,62.65,62.69,62.56,62.58,80587.0,57.2841,57.3207,57.2018,57.2201,80587.0
2022-06-30 14:55:00,62.57,62.64,62.55,62.64,54800.0,57.211,57.275,57.1927,57.275,54800.0
2022-06-30 15:00:00,62.65,62.69,62.6,62.65,91494.0,57.2841,57.3207,57.2384,57.2841,91494.0
2022-06-30 15:05:00,62.65,62.66,62.44,62.46,98977.0,57.2841,57.2933,57.0921,57.1104,98977.0
2022-06-30 15:10:00,62.46,62.52,62.4,62.42,131854.0,57.1104,57.1653,57.0556,57.0738,131854.0
2022-06-30 15:15:00,62.42,62.42,62.3,62.35,182335.0,57.0738,57.0738,56.9641,57.0098,182335.0
2022-06-30 15:20:00,62.35,62.52,62.34,62.51,178551.0,57.0098,57.1653,57.0007,57.1561,178551.0
2022-06-30 15:25:00,62.51,62.66,62.49,62.65,148376.0,57.1561,57.2933,57.1378,57.2841,148376.0
2022-06-30 15:30:00,62.66,62.78,62.62,62.77,148168.0,57.2933,57.403,57.2567,57.3939,148168.0
2022-06-30 15:35:00,62.77,62.84,62.74,62.76,175249.0,57.3939,57.4579,57.3664,57.3847,175249.0
2022-06-30 15:40:00,62.75,62.76,62.57,62.59,154973.0,57.3756,57.3847,57.211,57.2293,154973.0
2022-06-30 15:45:00,62.59,62.83,62.56,62.72,287975.0,57.2293,57.4487,57.2018,57.3481,287975.0
2022-06-30 15:50:00,62.72,62.82,62.58,62.63,417567.0,57.3481,57.4396,57.2201,57.2659,417567.0
2022-06-30 15:55:00,62.63,62.97,62.61,62.94,1357465.0,57.2659,57.5767,57.2476,57.5493,1357465.0
2022-07-01 09:30:00,63.12,63.3,62.82,63.23,595762.0,57.7139,57.8785,57.4396,57.8145,595762.0
2022-07-01 09:35:00,63.22,63.24,63.06,63.17,195841.0,57.8053,57.8236,57.659,57.7596,195841.0
2022-07-01 09:40:00,63.17,63.31,63.15,63.27,162253.0,57.7596,57.8876,57.7413,57.851,162253.0
2022-07-01 09:45:00,63.27,63.36,63.21,63.3,141313.0,57.851,57.9333,57.7962,57.8785,141313.0
2022-07-01 09:50:00,63.3,63.44,63.27,63.39,157564.0,57.8785,58.0065,57.851,57.9608,157564.0
2022-07-01 09:55:00,63.39,63.5,63.33,63.45,141805.0,57.9608,58.0613,57.9059,58.0156,141805.0
2022-07-01 10:00:00,63.43,63.57,63.39,63.46,173899.0,57.9973,58.1253,57.9608,58.0248,173899.0
2022-07-01 10:05:00,63.47,63.55,63.41,63.54,202541.0,58.0339,58.1071,57.979,58.0979,202541.0
2022-07-01 10:10:00,63.54,63.58,63.21,63.24,240428.0,58.0979,58.1345,57.7962,57.8236,240428.0
2022-07-01 10:15:00,63.23,63.32,63.16,63.29,239735.0,57.8145,57.8968,57.7505,57.8693,239735.0
2022-07-01 10:20:00,63.27,63.42,63.21,63.41,128811.0,57.851,57.9882,57.7962,57.979,128811.0
2022-07-01 10:25:00,63.42,63.5,63.36,63.48,169481.0,57.9882,58.0613,57.9333,58.0431,169481.0
2022-07-01 10:30:00,63.48,63.53,63.44,63.49,137728.0,58.0431,58.0888,58.0065,58.0522,137728.0
2022-07-01 10:35:00,63.5,63.53,63.45,63.49,161036.0,58.0613,58.0888,58.0156,58.0522,161036.0
2022-07-01 10:40:00,63.49,63.66,63.48,63.64,205241.0,58.0522,58.2076,58.0431,58.1893,205241.0
2022-07-01 10:45:00,63.63,63.7,63.53,63.7,137919.0,58.1802,58.2442,58.0888,58.2442,137919.0
2022-07-01 10:50:00,63.69,63.69,63.59,63.62,170620.0,58.2351,58.2351,58.1436,58.1711,170620.0
2022-07-01 10:55:00,63.63,63.71,63.61,63.61,148136.0,58.1802,58.2534,58.1619,58.1619,148136.0
2022-07-01 11:00:00,63.61,63.61,63.45,63.52,90019.0,58.1619,58.1619,58.0156,58.0796,90019.0
2022-07-01 11:05:00,63.51,63.63,63.51,63.62,92128.0,58.0705,58.1802,58.0705,58.1711,92128.0
2022-07-01 11:10:00,63.62,63.68,63.57,63.64,94982.0,58.1711,58.2259,58.1253,58.1893,94982.0
2022-07-01 11:15:00,63.63,63.79,63.63,63.69,135077.0,58.1802,58.3265,58.1802,58.2351,135077.0
2022-07-01 11:20:00,63.69,63.75,63.66,63.69,101555.0,58.2351,58.2899,58.2076,58.2351,101555.0
2022-07-01 11:25:00,63.7,63.72,63.61,63.62,85626.0,58.2442,58.2625,58.1619,58.1711,85626.0
2022-07-01 11:30:00,63.63,63.69,63.62,63.65,86696.0,58.1802,58.2351,58.1711,58.1985,86696.0
2022-07-01 11:35:00,63.65,63.73,63.61,63.65,72374.0,58.1985,58.2716,58.1619,58.1985,72374.0
2022-07-01 11:40:00,63.65,63.74,63.62,63.69,91752.0,58.1985,58.2808,58.1711,58.2351,91752.0
2022-07-01 11:45:00,63.69,63.76,63.68,63.75,78869.0,58.2351,58.2991,58.2259,58.2899,78869.0
2022-07-01 11:50:00,63.75,63.75,63.57,63.58,103178.0,58.2899,58.2899,58.1253,58.1345,103178.0
2022-07-01 11:55:00,63.58,63.63,63.5,63.55,94853.0,58.1345,58.1802,58.0613,58.1071,94853.0
2022-07-01 12:00:00,63.55,63.56,63.42,63.49,91739.0,58.1071,58.1162,57.9882,58.0522,91739.0
2022-07-01 12:05:00,63.5,63.52,63.47,63.48,86893.0,58.0613,58.0796,58.0339,58.0431,86893.0
2022-07-01 12:10:00,63.47,63.52,63.43,63.5,113650.0,58.0339,58.0796,57.9973,58.0613,113650.0
2022-07-01 12:15:00,63.51,63.58,63.48,63.57,110583.0,58.0705,58.1345,58.0431,58.1253,110583.0
2022-07-01 12:20:00,63.56,63.59,63.51,63.58,66244.0,58.1162,58.1436,58.0705,58.1345,66244.0
2022-07-01 12:25:00,63.59,63.61,63.5,63.55,60815.0,58.1436,58.1619,58.0613,58.1071,60815.0
2022-07-01 12:30:00,63.55,63.6,63.53,63.53,98032.0,58.1071,58.1528,58.0888,58.0888,98032.0
2022-07-01 12:35:00,63.54,63.58,63.53,63.54,44933.0,58.0979,58.1345,58.0888,58.0979,44933.0
2022-07-01 12:40:00,63.54,63.54,63.44,63.45,96696.0,58.0979,58.0979,58.0065,58.0156,96696.0
2022-07-01 12:45:00,63.44,63.5,63.41,63.5,86647.0,58.0065,58.0613,57.979,58.0613,86647.0
2022-07-01 12:50:00,63.49,63.56,63.49,63.54,97555.0,58.0522,58.1162,58.0522,58.0979,97555.0
2022-07-01 12:55:00,63.53,63.55,63.46,63.46,60899.0,58.0888,58.1071,58.0248,58.0248,60899.0
2022-07-01 13:00:00,63.45,63.52,63.42,63.44,81673.0,58.0156,58.0796,57.9882,58.0065,81673.0
2022-07-01 13:05:00,63.43,63.48,63.42,63.48,61674.0,57.9973,58.0431,57.9882,58.0431,61674.0
2022-07-01 13:10:00,63.48,63.52,63.45,63.51,45124.0,58.0431,58.0796,58.0156,58.0705,45124.0
2022-07-01 13:15:00,63.51,63.59,63.46,63.55,94565.0,58.0705,58.1436,58.0248,58.1071,94565.0
2022-07-01 13:20:00,63.55,63.59,63.48,63.54,107825.0,58.1071,58.1436,58.0431,58.0979,107825.0
2022-07-01 13:25:00,63.55,63.61,63.53,63.61,47716.0,58.1071,58.1619,58.0888,58.1619,47716.0
2022-07-01 13:30:00,63.61,63.66,63.59,63.62,55748.0,58.1619,58.2076,58.1436,58.1711,55748.0
2022-07-01 13:35:00,63.63,63.78,63.58,63.71,187831.0,58.1802,58.3174,58.1345,58.2534,187831.0
2022-07-01 13:40:00,63.71,63.78,63.7,63.74,124511.0,58.2534,58.3174,58.2442,58.2808,124511.0
2022-07-01 13:45:00,63.75,63.88,63.73,63.88,153620.0,58.2899,58.4088,58.2716,58.4088,153620.0
2022-07-01 13:50:00,63.88,63.9,63.81,63.81,75200.0,58.4088,58.4271,58.3448,58.3448,75200.0
2022-07-01 13:55:00,63.82,63.89,63.81,63.89,38135.0,58.3539,58.4179,58.3448,58.4179,38135.0
2022-07-01 14:00:00,63.88,63.92,63.86,63.87,76453.0,58.4088,58.4454,58.3905,58.3997,76453.0
2022-07-01 14:05:00,63.87,63.93,63.87,63.9,86299.0,58.3997,58.4545,58.3997,58.4271,86299.0
2022-07-01 14:10:00,63.89,63.95,63.85,63.93,89759.0,58.4179,58.4728,58.3814,58.4545,89759.0
2022-07-01 14:15:00,63.93,63.99,63.92,63.99,86276.0,58.4545,58.5094,58.4454,58.5094,86276.0
2022-07-01 14:20:00,63.99,64.1,63.97,64.1,167192.0,58.5094,58.61,58.4911,58.61,167192.0
2022-07-01 14:25:00,64.1,64.14,64.06,64.13,164973.0,58.61,58.6465,58.5734,58.6374,164973.0
2022-07-01 14:30:00,64.14,64.24,64.14,64.22,149544.0,58.6465,58.738,58.6465,58.7197,149544.0
2022-07-01 14:35:00,64.21,64.23,64.12,64.14,80672.0,58.7105,58.7288,58.6282,58.6465,80672.0
2022-07-01 14:40:00,64.14,64.15,64.11,64.14,97187.0,58.6465,58.6557,58.6191,58.6465,97187.0
2022-07-01 14:45:00,64.14,64.24,64.11,64.23,106744.0,58.6465,58.738,58.6191,58.7288,106744.0
2022-07-01 14:50:00,64.24,64.26,64.18,64.2,72466.0,58.738,58.7562,58.6831,58.7014,72466.0
2022-07-01 14:55:00,64.21,64.26,64.17,64.23,126044.0,58.7105,58.7562,58.674,58.7288,126044.0
2022-07-01 15:00:00,64.23,64.24,64.11,64.16,141442.0,58.7288,58.738,58.6191,58.6648,141442.0
2022-07-01 15:05:00,64.16,64.23,64.15,64.22,112069.0,58.6648,58.7288,58.6557,58.7197,112069.0
2022-07-01 15:10:00,64.21,64.29,64.19,64.28,117782.0,58.7105,58.7837,58.6922,58.7745,117782.0
2022-07-01 15:15:00,64.28,64.33,64.25,64.28,90336.0,58.7745,58.8203,58.7471,58.7745,90336.0
2022-07-01 15:20:00,64.28,64.29,64.18,64.21,116716.0,58.7745,58.7837,58.6831,58.7105,116716.0
2022-07-01 15:25:00,64.22,64.25,64.18,64.2,139333.0,58.7197,58.7471,58.6831,58.7014,139333.0
2022-07-01 15:30:00,64.21,64.35,64.21,64.31,152894.0,58.7105,58.8385,58.7105,58.802,152894.0
2022-07-01 15:35:00,64.31,64.37,64.31,64.36,129875.0,58.802,58.8568,58.802,58.8477,129875.0
2022-07-01 15:40:00,64.37,64.42,64.33,64.33,240592.0,58.8568,58.9025,58.8203,58.8203,240592.0
2022-07-01 15:45:00,64.33,64.41,64.31,64.39,247838.0,58.8203,58.8934,58.802,58.8751,247838.0
2022-07-01 15:50:00,64.4,64.45,64.31,64.4,373998.0,58.8843,58.93,58.802,58.8843,373998.0
2022-07-01 15:55:00,64.39,64.45,64.33,64.41,780218.0,58.8751,58.93,58.8203,58.8934,780218.0
2022-07-05 09:30:00,64.18,64.18,63.8,63.8,517121.0,58.6831,58.6831,58.3356,58.3356,517121.0
2022-07-05 09:35:00,63.81,64.03,63.74,63.95,172438.0,58.3448,58.5459,58.2808,58.4728,172438.0
2022-07-05 09:40:00,63.94,63.98,63.7,63.71,118893.0,58.4637,58.5002,58.2442,58.2534,118893.0
2022-07-05 09:45:00,63.7,63.72,63.58,63.58,216760.0,58.2442,58.2625,58.1345,58.1345,216760.0
2022-07-05 09:50:00,63.57,63.59,63.45,63.46,135842.0,58.1253,58.1436,58.0156,58.0248,135842.0
2022-07-05 09:55:00,63.47,63.55,63.39,63.4,121309.0,58.0339,58.1071,57.9608,57.9699,121309.0
2022-07-05 10:00:00,63.39,63.52,63.21,63.22,455291.0,57.9608,58.0796,57.7962,57.8053,455291.0
2022-07-05 10:05:00,63.22,63.37,63.16,63.3,149762.0,57.8053,57.9425,57.7505,57.8785,149762.0
2022-07-05 10:10:00,63.3,63.3,63.11,63.17,136211.0,57.8785,57.8785,57.7047,57.7596,136211.0
2022-07-05 10:15:00,63.17,63.19,62.9,62.98,188606.0,57.7596,57.7779,57.5127,57.5859,188606.0
2022-07-05 10:20:00,62.95,63.07,62.91,63.01,102066.0,57.5584,57.6682,57.5219,57.6133,102066.0
2022-07-05 10:25:00,63.02,63.16,63.0,63.06,107257.0,57.6225,57.7505,57.6042,57.659,107257.0
2022-07-05 10:30:00,63.07,63.13,62.96,62.96,100025.0,57.6682,57.723,57.5676,57.5676,100025.0
2022-07-05 10:35:00,62.96,63.07,62.9,62.94,101060.0,57.5676,57.6682,57.5127,57.5493,101060.0
2022-07-05 10:40:00,62.93,62.93,62.67,62.67,96395.0,57.5402,57.5402,57.3024,57.3024,96395.0
2022-07-05 10:45:00,62.67,62.79,62.65,62.75,117243.0,57.3024,57.4122,57.2841,57.3756,117243.0
2022-07-05 10:50:00,62.75,62.75,62.66,62.72,75233.0,57.3756,57.3756,57.2933,57.3481,75233.0
2022-07-05 10:55:00,62.71,62.72,62.53,62.59,98051.0,57.339,57.3481,57.1744,57.2293,98051.0
2022-07-05 11:00:00,62.57,62.57,62.48,62.48,117135.0,57.211,57.211,57.1287,57.1287,117135.0
2022-07-05 11:05:00,62.48,62.5,62.41,62.5,94047.0,57.1287,57.147,57.0647,57.147,94047.0
2022-07-05 11:10:00,62.5,62.57,62.47,62.54,83690.0,57.147,57.211,57.1196,57.1836,83690.0
2022-07-05 11:15:00,62.53,62.66,62.51,62.64,112562.0,57.1744,57.2933,57.1561,57.275,112562.0
2022-07-05 11:20:00,62.64,62.69,62.47,62.53,139426.0,57.275,57.3207,57.1196,57.1744,139426.0
2022-07-05 11:25:00,62.52,62.59,62.5,62.54,85743.0,57.1653,57.2293,57.147,57.1836,85743.0
2022-07-05 11:30:00,62.53,62.64,62.52,62.58,84111.0,57.1744,57.275,57.1653,57.2201,84111.0
2022-07-05 11:35:00,62.58,62.6,62.52,62.55,73772.0,57.2201,57.2384,57.1653,57.1927,73772.0
2022-07-05 11:40:00,62.56,62.75,62.56,62.75,73967.0,57.2018,57.3756,57.2018,57.3756,73967.0
2022-07-05 11:45:00,62.75,62.8,62.72,62.79,65760.0,57.3756,57.4213,57.3481,57.4122,65760.0
2022-07-05 11:50:00,62.78,62.79,62.66,62.73,56951.0,57.403,57.4122,57.2933,57.3573,56951.0
2022-07-05 11:55:00,62.73,62.75,62.66,62.67,50336.0,57.3573,57.3756,57.2933,57.3024,50336.0
2022-07-05 12:00:00,62.68,62.71,62.65,62.67,56536.0,57.3116,57.339,57.2841,57.3024,56536.0
2022-07-05 12:05:00,62.68,62.76,62.67,62.75,57403.0,57.3116,57.3847,57.3024,57.3756,57403.0
2022-07-05 12:10:00,62.76,62.83,62.73,62.79,76235.0,57.3847,57.4487,57.3573,57.4122,76235.0
2022-07-05 12:15:00,62.78,62.84,62.69,62.84,72561.0,57.403,57.4579,57.3207,57.4579,72561.0
2022-07-05 12:20:00,62.84,62.96,62.77,62.94,69125.0,57.4579,57.5676,57.3939,57.5493,69125.0
2022-07-05 12:25:00,62.94,62.98,62.93,62.95,85742.0,57.5493,57.5859,57.5402,57.5584,85742.0
2022-07-05 12:30:00,62.95,62.97,62.83,62.84,53945.0,57.5584,57.5767,57.4487,57.4579,53945.0
2022-07-05 12:35:00,62.83,62.87,62.79,62.85,38060.0,57.4487,57.4853,57.4122,57.467,38060.0
2022-07-05 12:40:00,62.85,62.88,62.82,62.85,54611.0,57.467,57.4944,57.4396,57.467,54611.0
2022-07-05 12:45:00,62.85,62.86,62.78,62.8,62984.0,57.467,57.4762,57.403,57.4213,62984.0
2022-07-05 12:50:00,62.8,62.86,62.78,62.84,48490.0,57.4213,57.4762,57.403,57.4579,48490.0
2022-07-05 12:55:00,62.83,62.93,62.83,62.92,50910.0,57.4487,57.5402,57.4487,57.531,50910.0
2022-07-05 13:00:00,62.92,63.02,62.9,63.02,52841.0,57.531,57.6225,57.5127,57.6225,52841.0
2022-07-05 13:05:00,63.02,63.02,62.92,63.0,67416.0,57.6225,57.6225,57.531,57.6042,67416.0
2022-07-05 13:10:00,63.0,63.04,62.98,62.99,54804.0,57.6042,57.6407,57.5859,57.595,54804.0
2022-07-05 13:15:00,63.0,63.05,62.98,63.03,84012.0,57.6042,57.6499,57.5859,57.6316,84012.0
2022-07-05 13:20:00,63.04,63.05,62.96,62.97,64438.0,57.6407,57.6499,57.5676,57.5767,64438.0
2022-07-05 13:25:00,62.97,62.99,62.89,62.9,71808.0,57.5767,57.595,57.5036,57.5127,71808.0
2022-07-05 13:30:00,62.9,62.9,62.8,62.87,64171.0,57.5127,57.5127,57.4213,57.4853,64171.0
2022-07-05 13:35:00,62.88,62.96,62.87,62.92,70305.0,57.4944,57.5676,57.4853,57.531,70305.0
2022-07-05 13:40:00,62.92,62.98,62.89,62.89,52329.0,57.531,57.5859,57.5036,57.5036,52329.0
2022-07-05 13:45:00,62.9,62.95,62.83,62.94,67637.0,57.5127,57.5584,57.4487,57.5493,67637.0
2022-07-05 13:50:00,62.94,62.99,62.92,62.98,87435.0,57.5493,57.595,57.531,57.5859,87435.0
2022-07-05 13:55:00,62.98,63.02,62.96,62.99,117199.0,57.5859,57.6225,57.5676,57.595,117199.0
2022-07-05 14:00:00,62.99,63.04,62.9,63.03,98723.0,57.595,57.6407,57.5127,57.6316,98723.0
2022-07-05 14:05:00,63.02,63.03,62.91,62.94,49757.0,57.6225,57.6316,57.5219,57.5493,49757.0
2022-07-05 14:10:00,62.95,63.03,62.94,63.02,50251.0,57.5584,57.6316,57.5493,57.6225,50251.0
2022-07-05 14:15:00,63.02,63.06,62.95,63.06,124377.0,57.6225,57.659,57.5584,57.659,124377.0
2022-07-05 14:20:00,63.06,63.11,63.0,63.1,62060.0,57.659,57.7047,57.6042,57.6956,62060.0
2022-07-05 14:25:00,63.09,63.17,63.06,63.15,59447.0,57.6865,57.7596,57.659,57.7413,59447.0
2022-07-05 14:30:00,63.15,63.22,63.13,63.19,95483.0,57.7413,57.8053,57.723,57.7779,95483.0
2022-07-05 14:35:00,63.18,63.25,63.15,63.25,74824.0,57.7687,57.8328,57.7413,57.8328,74824.0
2022-07-05 14:40:00,63.24,63.28,63.21,63.22,77593.0,57.8236,57.8602,57.7962,57.8053,77593.0
2022-07-05 14:45:00,63.23,63.24,63.15,63.18,54161.0,57.8145,57.8236,57.7413,57.7687,54161.0
2022-07-05 14:50:00,63.19,63.26,63.18,63.25,49716.0,57.7779,57.8419,57.7687,57.8328,49716.0
2022-07-05 14:55:00,63.24,63.27,63.21,63.24,56824.0,57.8236,57.851,57.7962,57.8236,56824.0
2022-07-05 15:00:00,63.24,63.25,63.15,63.18,91632.0,57.8236,57.8328,57.7413,57.7687,91632.0
2022-07-05 15:05:00,63.18,63.29,63.17,63.28,110629.0,57.7687,57.8693,57.7596,57.8602,110629.0
2022-07-05 15:10:00,63.28,63.38,63.27,63.38,106692.0,57.8602,57.9516,57.851,57.9516,106692.0
2022-07-05 15:15:00,63.37,63.38,63.22,63.24,113393.0,57.9425,57.9516,57.8053,57.8236,113393.0
2022-07-05 15:20:00,63.25,63.37,63.24,63.35,111414.0,57.8328,57.9425,57.8236,57.9242,111414.0
2022-07-05 15:25:00,63.36,63.43,63.34,63.38,180877.0,57.9333,57.9973,57.915,57.9516,180877.0
2022-07-05 15:30:00,63.38,63.4,63.3,63.39,166164.0,57.9516,57.9699,57.8785,57.9608,166164.0
2022-07-05 15:35:00,63.39,63.39,63.25,63.28,148636.0,57.9608,57.9608,57.8328,57.8602,148636.0
2022-07-05 15:40:00,63.28,63.28,63.21,63.24,141139.0,57.8602,57.8602,57.7962,57.8236,141139.0
2022-07-05 15:45:00,63.24,63.29,63.22,63.28,222534.0,57.8236,57.8693,57.8053,57.8602,222534.0
2022-07-05 15:50:00,63.27,63.3,63.18,63.26,428058.0,57.851,57.8785,57.7687,57.8419,428058.0
2022-07-05 15:55:00,63.26,63.3,63.19,63.29,764198.0,57.8419,57.8785,57.7779,57.8693,764198.0
2022-07-06 09:30:00,63.6,63.74,63.59,63.64,338472.0,58.1528,58.2808,58.1436,58.1893,338472.0
2022-07-06 09:35:00,63.64,63.87,63.52,63.71,232264.0,58.1893,58.3997,58.0796,58.2534,232264.0
2022-07-06 09:40:00,63.7,63.74,63.56,63.66,127174.0,58.2442,58.2808,58.1162,58.2076,127174.0
2022-07-06 09:45:00,63.67,63.87,63.6,63.8,188487.0,58.2168,58.3997,58.1528,58.3356,188487.0
2022-07-06 09:50:00,63.8,63.83,63.56,63.6,104812.0,58.3356,58.3631,58.1162,58.1528,104812.0
2022-07-06 09:55:00,63.6,63.77,63.58,63.65,113049.0,58.1528,58.3082,58.1345,58.1985,113049.0
2022-07-06 10:00:00,63.67,63.76,63.62,63.72,97085.0,58.2168,58.2991,58.1711,58.2625,97085.0
2022-07-06 10:05:00,63.73,63.91,63.7,63.84,107616.0,58.2716,58.4362,58.2442,58.3722,107616.0
2022-07-06 10:10:00,63.85,63.89,63.7,63.72,114967.0,58.3814,58.4179,58.2442,58.2625,114967.0
2022-07-06 10:15:00,63.72,63.9,63.7,63.87,92024.0,58.2625,58.4271,58.2442,58.3997,92024.0
2022-07-06 10:20:00,63.87,63.99,63.86,63.96,83661.0,58.3997,58.5094,58.3905,58.4819,83661.0
2022-07-06 10:25:00,63.95,64.05,63.9,64.04,123511.0,58.4728,58.5642,58.4271,58.5551,123511.0
2022-07-06 10:30:00,64.04,64.09,63.9,63.92,85527.0,58.5551,58.6008,58.4271,58.4454,85527.0
2022-07-06 10:35:00,63.92,63.94,63.72,63.76,117014.0,58.4454,58.4637,58.2625,58.2991,117014.0
2022-07-06 10:40:00,63.76,63.81,63.65,63.65,70542.0,58.2991,58.3448,58.1985,58.1985,70542.0
2022-07-06 10:45:00,63.66,63.71,63.52,63.52,81296.0,58.2076,58.2534,58.0796,58.0796,81296.0
2022-07-06 10:50:00,63.52,63.56,63.43,63.45,89132.0,58.0796,58.1162,57.9973,58.0156,89132.0
2022-07-06 10:55:00,63.46,63.54,63.45,63.47,91276.0,58.0248,58.0979,58.0156,58.0339,91276.0
2022-07-06 11:00:00,63.47,63.49,63.36,63.42,103060.0,58.0339,58.0522,57.9333,57.9882,103060.0
2022-07-06 11:05:00,63.42,63.43,63.33,63.37,67503.0,57.9882,57.9973,57.9059,57.9425,67503.0
2022-07-06 11:10:00,63.36,63.55,63.34,63.52,165884.0,57.9333,58.1071,57.915,58.0796,165884.0
2022-07-06 11:15:00,63.52,63.53,63.45,63.52,59995.0,58.0796,58.0888,58.0156,58.0796,59995.0
2022-07-06 11:20:00,63.52,63.55,63.49,63.51,42360.0,58.0796,58.1071,58.0522,58.0705,42360.0
2022-07-06 11:25:00,63.5,63.52,63.44,63.46,77046.0,58.0613,58.0796,58.0065,58.0248,77046.0
2022-07-06 11:30:00,63.45,63.5,63.39,63.5,84708.0,58.0156,58.0613,57.9608,58.0613,84708.0
2022-07-06 11:35:00,63.5,63.52,63.42,63.44,60435.0,58.0613,58.0796,57.9882,58.0065,60435.0
2022-07-06 11:40:00,63.45,63.46,63.4,63.43,79123.0,58.0156,58.0248,57.9699,57.9973,79123.0
2022-07-06 11:45:00,63.42,63.49,63.38,63.49,125905.0,57.9882,58.0522,57.9516,58.0522,125905.0
2022-07-06 11:50:00,63.48,63.52,63.44,63.47,50612.0,58.0431,58.0796,58.0065,58.0339,50612.0
2022-07-06 11:55:00,63.46,63.54,63.45,63.54,70441.0,58.0248,58.0979,58.0156,58.0979,70441.0
2022-07-06 12:00:00,63.54,63.54,63.35,63.36,177550.0,58.0979,58.0979,57.9242,57.9333,177550.0
2022-07-06 12:05:00,63.35,63.38,63.23,63.23,100892.0,57.9242,57.9516,57.8145,57.8145,100892.0
2022-07-06 12:10:00,63.24,63.31,63.23,63.3,85164.0,57.8236,57.8876,57.8145,57.8785,85164.0
2022-07-06 12:15:00,63.3,63.3,63.24,63.27,51867.0,57.8785,57.8785,57.8236,57.851,51867.0
2022-07-06 12:20:00,63.27,63.29,63.2,63.21,119410.0,57.851,57.8693,57.787,57.7962,119410.0
2022-07-06 12:25:00,63.22,63.27,63.19,63.26,112305.0,57.8053,57.851,57.7779,57.8419,112305.0
2022-07-06 12:30:00,63.25,63.34,63.23,63.34,174270.0,57.8328,57.915,57.8145,57.915,174270.0
2022-07-06 12:35:00,63.35,63.37,63.28,63.28,121948.0,57.9242,57.9425,57.8602,57.8602,121948.0
2022-07-06 12:40:00,63.28,63.3,63.26,63.3,44255.0,57.8602,57.8785,57.8419,57.8785,44255.0
2022-07-06 12:45:00,63.29,63.34,63.28,63.32,143215.0,57.8693,57.915,57.8602,57.8968,143215.0
2022-07-06 12:50:00,63.31,63.32,63.28,63.3,60396.0,57.8876,57.8968,57.8602,57.8785,60396.0
2022-07-06 12:55:00,63.3,63.35,63.29,63.34,121221.0,57.8785,57.9242,57.8693,57.915,121221.0
2022-07-06 13:00:00,63.34,63.4,63.34,63.39,158211.0,57.915,57.9699,57.915,57.9608,158211.0
2022-07-06 13:05:00,63.39,63.45,63.38,63.4,92841.0,57.9608,58.0156,57.9516,57.9699,92841.0
2022-07-06 13:10:00,63.39,63.39,63.28,63.33,127619.0,57.9608,57.9608,57.8602,57.9059,127619.0
2022-07-06 13:15:00,63.32,63.35,63.29,63.34,54810.0,57.8968,57.9242,57.8693,57.915,54810.0
2022-07-06 13:20:00,63.34,63.36,63.29,63.3,144601.0,57.915,57.9333,57.8693,57.8785,144601.0
2022-07-06 13:25:00,63.3,63.34,63.28,63.3,75326.0,57.8785,57.915,57.8602,57.8785,75326.0
2022-07-06 13:30:00,63.3,63.37,63.29,63.32,113182.0,57.8785,57.9425,57.8693,57.8968,113182.0
2022-07-06 13:35:00,63.31,63.36,63.29,63.32,108224.0,57.8876,57.9333,57.8693,57.8968,108224.0
2022-07-06 13:40:00,63.32,63.33,63.29,63.33,81955.0,57.8968,57.9059,57.8693,57.9059,81955.0
2022-07-06 13:45:00,63.33,63.37,63.31,63.32,84920.0,57.9059,57.9425,57.8876,57.8968,84920.0
2022-07-06 13:50:00,63.33,63.36,63.31,63.36,159352.0,57.9059,57.9333,57.8876,57.9333,159352.0
2022-07-06 13:55:00,63.36,63.37,63.33,63.36,49291.0,57.9333,57.9425,57.9059,57.9333,49291.0
2022-07-06 14:00:00,63.36,63.42,63.26,63.33,145347.0,57.9333,57.9882,57.8419,57.9059,145347.0
2022-07-06 14:05:00,63.33,63.44,63.33,63.34,101502.0,57.9059,58.0065,57.9059,57.915,101502.0
2022-07-06 14:10:00,63.34,63.35,63.23,63.34,159610.0,57.915,57.9242,57.8145,57.915,159610.0
2022-07-06 14:15:00,63.34,63.34,63.29,63.31,112511.0,57.915,57.915,57.8693,57.8876,112511.0
2022-07-06 14:20:00,63.31,63.36,63.29,63.35,73266.0,57.8876,57.9333,57.8693,57.9242,73266.0
2022-07-06 14:25:00,63.34,63.57,63.31,63.56,189654.0,57.915,58.1253,57.8876,58.1162,189654.0
2022-07-06 14:30:00,63.57,63.72,63.55,63.67,201474.0,58.1253,58.2625,58.1071,58.2168,201474.0
2022-07-06 14:35:00,63.67,63.82,63.66,63.76,94595.0,58.2168,58.3539,58.2076,58.2991,94595.0
2022-07-06 14:40:00,63.76,63.87,63.71,63.76,142342.0,58.2991,58.3997,58.2534,58.2991,142342.0
2022-07-06 14:45:00,63.75,63.78,63.62,63.63,95159.0,58.2899,58.3174,58.1711,58.1802,95159.0
2022-07-06 14:50:00,63.62,63.67,63.58,63.62,93264.0,58.1711,58.2168,58.1345,58.1711,93264.0
2022-07-06 14:55:00,63.62,63.64,63.57,63.62,74889.0,58.1711,58.1893,58.1253,58.1711,74889.0
2022-07-06 15:00:00,63.63,63.63,63.53,63.62,80746.0,58.1802,58.1802,58.0888,58.1711,80746.0
2022-07-06 15:05:00,63.62,63.63,63.58,63.61,113337.0,58.1711,58.1802,58.1345,58.1619,113337.0
2022-07-06 15:10:00,63.61,63.7,63.6,63.7,111276.0,58.1619,58.2442,58.1528,58.2442,111276.0
2022-07-06 15:15:00,63.7,63.7,63.63,63.65,161529.0,58.2442,58.2442,58.1802,58.1985,161529.0
2022-07-06 15:20:00,63.65,63.73,63.64,63.7,104154.0,58.1985,58.2716,58.1893,58.2442,104154.0
2022-07-06 15:25:00,63.7,63.73,63.63,63.63,128466.0,58.2442,58.2716,58.1802,58.1802,128466.0
2022-07-06 15:30:00,63.63,63.67,63.6,63.63,181826.0,58.1802,58.2168,58.1528,58.1802,181826.0
2022-07-06 15:35:00,63.63,63.7,63.62,63.69,121566.0,58.1802,58.2442,58.1711,58.2351,121566.0
2022-07-06 15:40:00,63.68,63.68,63.61,63.66,120793.0,58.2259,58.2259,58.1619,58.2076,120793.0
2022-07-06 15:45:00,63.65,63.66,63.52,63.55,236220.0,58.1985,58.2076,58.0796,58.1071,236220.0
2022-07-06 15:50:00,63.55,63.57,63.38,63.43,437696.0,58.1071,58.1253,57.9516,57.9973,437696.0
2022-07-06 15:55:00,63.42,63.43,63.32,63.42,508421.0,57.9882,57.9973,57.8968,57.9882,508421.0
2022-07-07 09:30:00,63.26,63.47,63.17,63.42,382114.0,57.8419,58.0339,57.7596,57.9882,382114.0
2022-07-07 09:35:00,63.44,63.58,63.33,63.55,166421.0,58.0065,58.1345,57.9059,58.1071,166421.0
2022-07-07 09:40:00,63.55,63.56,63.28,63.3,172535.0,58.1071,58.1162,57.8602,57.8785,172535.0
2022-07-07 09:45:00,63.3,63.4,63.22,63.33,376165.0,57.8785,57.9699,57.8053,57.9059,376165.0
2022-07-07 09:50:00,63.33,63.33,63.17,63.17,564020.0,57.9059,57.9059,57.7596,57.7596,564020.0
2022-07-07 09:55:00,63.18,63.43,63.18,63.38,132771.0,57.7687,57.9973,57.7687,57.9516,132771.0
2022-07-07 10:00:00,63.38,63.41,63.29,63.33,140005.0,57.9516,57.979,57.8693,57.9059,140005.0
2022-07-07 10:05:00,63.32,63.38,63.13,63.16,147618.0,57.8968,57.9516,57.723,57.7505,147618.0
2022-07-07 10:10:00,63.16,63.29,63.12,63.26,106588.0,57.7505,57.8693,57.7139,57.8419,106588.0
2022-07-07 10:15:00,63.26,63.26,63.12,63.14,129179.0,57.8419,57.8419,57.7139,57.7322,129179.0
2022-07-07 10:20:00,63.12,63.19,63.11,63.16,87359.0,57.7139,57.7779,57.7047,57.7505,87359.0
2022-07-07 10:25:00,63.16,63.21,63.12,63.2,81034.0,57.7505,57.7962,57.7139,57.787,81034.0
2022-07-07 10:30:00,63.2,63.34,63.13,63.34,231081.0,57.787,57.915,57.723,57.915,231081.0
2022-07-07 10:35:00,63.34,63.4,63.26,63.26,80841.0,57.915,57.9699,57.8419,57.8419,80841.0
2022-07-07 10:40:00,63.27,63.32,63.23,63.27,74597.0,57.851,57.8968,57.8145,57.851,74597.0
2022-07-07 10:45:00,63.26,63.31,63.23,63.28,78201.0,57.8419,57.8876,57.8145,57.8602,78201.0
2022-07-07 10:50:00,63.29,63.31,63.22,63.29,84544.0,57.8693,57.8876,57.8053,57.8693,84544.0
2022-07-07 10:55:00,63.29,63.3,63.22,63.23,55102.0,57.8693,57.8785,57.8053,57.8145,55102.0
2022-07-07 11:00:00,63.24,63.29,63.22,63.24,133118.0,57.8236,57.8693,57.8053,57.8236,133118.0
2022-07-07 11:05:00,63.24,63.3,63.17,63.17,118322.0,57.8236,57.8785,57.7596,57.7596,118322.0
2022-07-07 11:10:00,63.18,63.22,63.14,63.2,127535.0,57.7687,57.8053,57.7322,57.787,127535.0
2022-07-07 11:15:00,63.2,63.22,63.14,63.17,81466.0,57.787,57.8053,57.7322,57.7596,81466.0
2022-07-07 11:20:00,63.17,63.2,63.11,63.2,87015.0,57.7596,57.787,57.7047,57.787,87015.0
2022-07-07 11:25:00,63.2,63.24,63.08,63.11,170595.0,57.787,57.8236,57.6773,57.7047,170595.0
2022-07-07 11:30:00,63.11,63.21,63.1,63.18,88136.0,57.7047,57.7962,57.6956,57.7687,88136.0
2022-07-07 11:35:00,63.16,63.19,63.12,63.18,57232.0,57.7505,57.7779,57.7139,57.7687,57232.0
2022-07-07 11:40:00,63.17,63.21,63.14,63.17,59955.0,57.7596,57.7962,57.7322,57.7596,59955.0
2022-07-07 11:45:00,63.17,63.19,63.14,63.17,66678.0,57.7596,57.7779,57.7322,57.7596,66678.0
2022-07-07 11:50:00,63.18,63.2,63.14,63.17,62564.0,57.7687,57.787,57.7322,57.7596,62564.0
2022-07-07 11:55:00,63.17,63.2,63.14,63.18,65639.0,57.7596,57.787,57.7322,57.7687,65639.0
2022-07-07 12:00:00,63.18,63.2,63.16,63.19,55970.0,57.7687,57.787,57.7505,57.7779,55970.0
2022-07-07 12:05:00,63.19,63.21,63.13,63.14,108943.0,57.7779,57.7962,57.723,57.7322,108943.0
2022-07-07 12:10:00,63.14,63.17,63.13,63.17,60340.0,57.7322,57.7596,57.723,57.7596,60340.0
2022-07-07 12:15:00,63.17,63.21,63.16,63.18,124281.0,57.7596,57.7962,57.7505,57.7687,124281.0
2022-07-07 12:20:00,63.18,63.2,63.17,63.19,63574.0,57.7687,57.787,57.7596,57.7779,63574.0
2022-07-07 12:25:00,63.18,63.2,63.15,63.16,34313.0,57.7687,57.787,57.7413,57.7505,34313.0
2022-07-07 12:30:00,63.17,63.17,63.14,63.17,42814.0,57.7596,57.7596,57.7322,57.7596,42814.0
2022-07-07 12:35:00,63.16,63.2,63.14,63.15,175316.0,57.7505,57.787,57.7322,57.7413,175316.0
2022-07-07 12:40:00,63.14,63.19,63.14,63.16,42065.0,57.7322,57.7779,57.7322,57.7505,42065.0
2022-07-07 12:45:00,63.16,63.18,63.13,63.15,87989.0,57.7505,57.7687,57.723,57.7413,87989.0
2022-07-07 12:50:00,63.15,63.16,63.12,63.13,90076.0,57.7413,57.7505,57.7139,57.723,90076.0
2022-07-07 12:55:00,63.13,63.17,63.08,63.17,71234.0,57.723,57.7596,57.6773,57.7596,71234.0
2022-07-07 13:00:00,63.17,63.19,63.11,63.14,88570.0,57.7596,57.7779,57.7047,57.7322,88570.0
2022-07-07 13:05:00,63.14,63.14,63.08,63.11,56878.0,57.7322,57.7322,57.6773,57.7047,56878.0
2022-07-07 13:10:00,63.11,63.11,63.04,63.07,59535.0,57.7047,57.7047,57.6407,57.6682,59535.0
2022-07-07 13:15:00,63.07,63.12,63.06,63.1,72687.0,57.6682,57.7139,57.659,57.6956,72687.0
2022-07-07 13:20:00,63.1,63.1,63.0,63.01,44029.0,57.6956,57.6956,57.6042,57.6133,44029.0
2022-07-07 13:25:00,63.01,63.01,62.9,62.92,92682.0,57.6133,57.6133,57.5127,57.531,92682.0
2022-07-07 13:30:00,62.92,62.97,62.91,62.94,66648.0,57.531,57.5767,57.5219,57.5493,66648.0
2022-07-07 13:35:00,62.94,62.98,62.93,62.94,74397.0,57.5493,57.5859,57.5402,57.5493,74397.0
2022-07-07 13:40:00,62.95,62.98,62.93,62.97,46649.0,57.5584,57.5859,57.5402,57.5767,46649.0
2022-07-07 13:45:00,62.97,62.98,62.92,62.92,84593.0,57.5767,57.5859,57.531,57.531,84593.0
2022-07-07 13:50:00,62.93,62.95,62.91,62.95,96999.0,57.5402,57.5584,57.5219,57.5584,96999.0
2022-07-07 13:55:00,62.95,62.97,62.87,62.88,69161.0,57.5584,57.5767,57.4853,57.4944,69161.0
2022-07-07 14:00:00,62.88,62.95,62.86,62.87,89097.0,57.4944,57.5584,57.4762,57.4853,89097.0
2022-07-07 14:05:00,62.87,62.9,62.85,62.87,125420.0,57.4853,57.5127,57.467,57.4853,125420.0
2022-07-07 14:10:00,62.87,62.9,62.83,62.83,104123.0,57.4853,57.5127,57.4487,57.4487,104123.0
2022-07-07 14:15:00,62.84,62.84,62.74,62.77,207050.0,57.4579,57.4579,57.3664,57.3939,207050.0
2022-07-07 14:20:00,62.77,62.82,62.74,62.78,85777.0,57.3939,57.4396,57.3664,57.403,85777.0
2022-07-07 14:25:00,62.79,62.81,62.74,62.76,74219.0,57.4122,57.4304,57.3664,57.3847,74219.0
2022-07-07 14:30:00,62.77,62.79,62.76,62.77,68442.0,57.3939,57.4122,57.3847,57.3939,68442.0
2022-07-07 14:35:00,62.76,62.78,62.7,62.77,93773.0,57.3847,57.403,57.3299,57.3939,93773.0
2022-07-07 14:40:00,62.76,62.79,62.75,62.79,129455.0,57.3847,57.4122,57.3756,57.4122,129455.0
2022-07-07 14:45:00,62.78,62.83,62.76,62.83,109333.0,57.403,57.4487,57.3847,57.4487,109333.0
2022-07-07 14:50:00,62.83,62.87,62.81,62.85,114236.0,57.4487,57.4853,57.4304,57.467,114236.0
2022-07-07 14:55:00,62.85,62.9,62.82,62.89,80996.0,57.467,57.5127,57.4396,57.5036,80996.0
2022-07-07 15:00:00,62.89,62.89,62.85,62.86,210800.0,57.5036,57.5036,57.467,57.4762,210800.0
2022-07-07 15:05:00,62.86,62.95,62.85,62.94,217030.0,57.4762,57.5584,57.467,57.5493,217030.0
2022-07-07 15:10:00,62.93,63.03,62.92,63.02,169029.0,57.5402,57.6316,57.531,57.6225,169029.0
2022-07-07 15:15:00,63.04,63.17,63.02,63.16,136288.0,57.6407,57.7596,57.6225,57.7505,136288.0
2022-07-07 15:20:00,63.15,63.16,63.07,63.09,260997.0,57.7413,57.7505,57.6682,57.6865,260997.0
2022-07-07 15:25:00,63.08,63.1,62.97,62.98,246782.0,57.6773,57.6956,57.5767,57.5859,246782.0
2022-07-07 15:30:00,62.98,63.01,62.97,63.0,220094.0,57.5859,57.6133,57.5767,57.6042,220094.0
2022-07-07 15:35:00,62.99,63.07,62.92,62.97,252860.0,57.595,57.6682,57.531,57.5767,252860.0
2022-07-07 15:40:00,62.96,63.0,62.92,62.96,186474.0,57.5676,57.6042,57.531,57.5676,186474.0
2022-07-07 15:45:00,62.94,63.03,62.92,63.0,241938.0,57.5493,57.6316,57.531,57.6042,241938.0
2022-07-07 15:50:00,63.01,63.09,62.91,62.98,404561.0,57.6133,57.6865,57.5219,57.5859,404561.0
2022-07-07 15:55:00,62.98,63.0,62.88,62.91,715169.0,57.5859,57.6042,57.4944,57.5219,715169.0
2022-07-08 09:30:00,63.03,63.2,63.01,63.08,391074.0,57.6316,57.787,57.6133,57.6773,391074.0
2022-07-08 09:35:00,63.07,63.34,63.07,63.28,202476.0,57.6682,57.915,57.6682,57.8602,202476.0
2022-07-08 09:40:00,63.29,63.3,63.05,63.08,141961.0,57.8693,57.8785,57.6499,57.6773,141961.0
2022-07-08 09:45:00,63.08,63.22,63.05,63.13,134589.0,57.6773,57.8053,57.6499,57.723,134589.0
2022-07-08 09:50:00,63.12,63.23,63.11,63.16,135162.0,57.7139,57.8145,57.7047,57.7505,135162.0
2022-07-08 09:55:00,63.16,63.29,63.09,63.2,153753.0,57.7505,57.8693,57.6865,57.787,153753.0
2022-07-08 10:00:00,63.19,63.22,63.1,63.13,79603.0,57.7779,57.8053,57.6956,57.723,79603.0
2022-07-08 10:05:00,63.13,63.19,63.1,63.11,105280.0,57.723,57.7779,57.6956,57.7047,105280.0
2022-07-08 10:10:00,63.11,63.17,63.07,63.09,82164.0,57.7047,57.7596,57.6682,57.6865,82164.0
2022-07-08 10:15:00,63.1,63.14,63.01,63.07,52952.0,57.6956,57.7322,57.6133,57.6682,52952.0
2022-07-08 10:20:00,63.06,63.16,63.03,63.16,97678.0,57.659,57.7505,57.6316,57.7505,97678.0
2022-07-08 10:25:00,63.16,63.32,63.12,63.32,92942.0,57.7505,57.8968,57.7139,57.8968,92942.0
2022-07-08 10:30:00,63.31,63.33,63.26,63.28,59548.0,57.8876,57.9059,57.8419,57.8602,59548.0
2022-07-08 10:35:00,63.27,63.31,63.23,63.24,55646.0,57.851,57.8876,57.8145,57.8236,55646.0
2022-07-08 10:40:00,63.25,63.25,63.16,63.19,46631.0,57.8328,57.8328,57.7505,57.7779,46631.0
2022-07-08 10:45:00,63.19,63.24,63.14,63.18,62357.0,57.7779,57.8236,57.7322,57.7687,62357.0
2022-07-08 10:50:00,63.19,63.2,63.05,63.13,131294.0,57.7779,57.787,57.6499,57.723,131294.0
2022-07-08 10:55:00,63.13,63.18,63.13,63.16,31126.0,57.723,57.7687,57.723,57.7505,31126.0
2022-07-08 11:00:00,63.16,63.18,63.06,63.07,50718.0,57.7505,57.7687,57.659,57.6682,50718.0
2022-07-08 11:05:00,63.07,63.2,63.06,63.19,89924.0,57.6682,57.787,57.659,57.7779,89924.0
2022-07-08 11:10:00,63.19,63.19,63.09,63.13,57232.0,57.7779,57.7779,57.6865,57.723,57232.0
2022-07-08 11:15:00,63.14,63.16,63.03,63.05,103114.0,57.7322,57.7505,57.6316,57.6499,103114.0
2022-07-08 11:20:00,63.05,63.06,62.95,62.96,67736.0,57.6499,57.659,57.5584,57.5676,67736.0
2022-07-08 11:25:00,62.97,63.1,62.96,63.04,55503.0,57.5767,57.6956,57.5676,57.6407,55503.0
2022-07-08 11:30:00,63.05,63.09,63.01,63.06,57765.0,57.6499,57.6865,57.6133,57.659,57765.0
2022-07-08 11:35:00,63.07,63.09,62.99,63.02,45028.0,57.6682,57.6865,57.595,57.6225,45028.0
2022-07-08 11:40:00,63.02,63.06,63.01,63.05,50551.0,57.6225,57.659,57.6133,57.6499,50551.0
2022-07-08 11:45:00,63.05,63.08,63.02,63.08,55443.0,57.6499,57.6773,57.6225,57.6773,55443.0
2022-07-08 11:50:00,63.08,63.11,63.07,63.11,36288.0,57.6773,57.7047,57.6682,57.7047,36288.0
2022-07-08 11:55:00,63.1,63.12,63.08,63.11,43968.0,57.6956,57.7139,57.6773,57.7047,43968.0
2022-07-08 12:00:00,63.11,63.11,63.04,63.08,113738.0,57.7047,57.7047,57.6407,57.6773,113738.0
2022-07-08 12:05:00,63.08,63.08,63.0,63.01,86278.0,57.6773,57.6773,57.6042,57.6133,86278.0
2022-07-08 12:10:00,63.0,63.06,63.0,63.04,61485.0,57.6042,57.659,57.6042,57.6407,61485.0
2022-07-08 12:15:00,63.04,63.11,63.03,63.11,49001.0,57.6407,57.7047,57.6316,57.7047,49001.0
2022-07-08 12:20:00,63.11,63.16,63.08,63.1,64865.0,57.7047,57.7505,57.6773,57.6956,64865.0
2022-07-08 12:25:00,63.1,63.15,63.07,63.15,53809.0,57.6956,57.7413,57.6682,57.7413,53809.0
2022-07-08 12:30:00,63.15,63.19,63.14,63.15,51845.0,57.7413,57.7779,57.7322,57.7413,51845.0
2022-07-08 12:35:00,63.16,63.17,63.11,63.13,114120.0,57.7505,57.7596,57.7047,57.723,114120.0
2022-07-08 12:40:00,63.12,63.17,63.04,63.1,102514.0,57.7139,57.7596,57.6407,57.6956,102514.0
2022-07-08 12:45:00,63.1,63.13,63.06,63.1,58880.0,57.6956,57.723,57.659,57.6956,58880.0
2022-07-08 12:50:00,63.09,63.1,62.94,62.97,119935.0,57.6865,57.6956,57.5493,57.5767,119935.0
2022-07-08 12:55:00,62.97,62.99,62.89,62.9,64370.0,57.5767,57.595,57.5036,57.5127,64370.0
2022-07-08 13:00:00,62.91,62.96,62.88,62.9,86505.0,57.5219,57.5676,57.4944,57.5127,86505.0
2022-07-08 13:05:00,62.9,62.99,62.89,62.95,112383.0,57.5127,57.595,57.5036,57.5584,112383.0
2022-07-08 13:10:00,62.95,62.98,62.94,62.96,65010.0,57.5584,57.5859,57.5493,57.5676,65010.0
2022-07-08 13:15:00,62.96,62.96,62.9,62.94,50012.0,57.5676,57.5676,57.5127,57.5493,50012.0
2022-07-08 13:20:00,62.94,62.96,62.88,62.91,75294.0,57.5493,57.5676,57.4944,57.5219,75294.0
2022-07-08 13:25:00,62.91,62.97,62.9,62.97,64385.0,57.5219,57.5767,57.5127,57.5767,64385.0
2022-07-08 13:30:00,62.97,63.04,62.94,62.97,169979.0,57.5767,57.6407,57.5493,57.5767,169979.0
2022-07-08 13:35:00,62.96,63.04,62.96,63.02,44712.0,57.5676,57.6407,57.5676,57.6225,44712.0
2022-07-08 13:40:00,63.02,63.12,63.01,63.08,96269.0,57.6225,57.7139,57.6133,57.6773,96269.0
2022-07-08 13:45:00,63.08,63.11,63.05,63.05,136307.0,57.6773,57.7047,57.6499,57.6499,136307.0
2022-07-08 13:50:00,63.06,63.12,63.02,63.08,192699.0,57.659,57.7139,57.6225,57.6773,192699.0
2022-07-08 13:55:00,63.08,63.11,63.05,63.09,71193.0,57.6773,57.7047,57.6499,57.6865,71193.0
2022-07-08 14:00:00,63.1,63.1,63.01,63.04,73645.0,57.6956,57.6956,57.6133,57.6407,73645.0
2022-07-08 14:05:00,63.04,63.08,63.03,63.05,66723.0,57.6407,57.6773,57.6316,57.6499,66723.0
2022-07-08 14:10:00,63.05,63.08,63.03,63.08,68608.0,57.6499,57.6773,57.6316,57.6773,68608.0
2022-07-08 14:15:00,63.08,63.12,63.06,63.12,55730.0,57.6773,57.7139,57.659,57.7139,55730.0
2022-07-08 14:20:00,63.13,63.2,63.12,63.19,61505.0,57.723,57.787,57.7139,57.7779,61505.0
2022-07-08 14:25:00,63.2,63.2,63.12,63.15,119483.0,57.787,57.787,57.7139,57.7413,119483.0
2022-07-08 14:30:00,63.14,63.16,63.11,63.15,45133.0,57.7322,57.7505,57.7047,57.7413,45133.0
2022-07-08 14:35:00,63.15,63.2,63.14,63.19,63352.0,57.7413,57.787,57.7322,57.7779,63352.0
2022-07-08 14:40:00,63.19,63.25,63.17,63.25,40877.0,57.7779,57.8328,57.7596,57.8328,40877.0
2022-07-08 14:45:00,63.25,63.27,63.18,63.19,56118.0,57.8328,57.851,57.7687,57.7779,56118.0
2022-07-08 14:50:00,63.18,63.23,63.16,63.17,63110.0,57.7687,57.8145,57.7505,57.7596,63110.0
2022-07-08 14:55:00,63.17,63.24,63.14,63.24,58456.0,57.7596,57.8236,57.7322,57.8236,58456.0
2022-07-08 15:00:00,63.24,63.32,63.22,63.32,70622.0,57.8236,57.8968,57.8053,57.8968,70622.0
2022-07-08 15:05:00,63.32,63.33,63.28,63.3,107489.0,57.8968,57.9059,57.8602,57.8785,107489.0
2022-07-08 15:10:00,63.3,63.42,63.29,63.37,141736.0,57.8785,57.9882,57.8693,57.9425,141736.0
2022-07-08 15:15:00,63.38,63.39,63.34,63.35,64537.0,57.9516,57.9608,57.915,57.9242,64537.0
2022-07-08 15:20:00,63.35,63.37,63.32,63.35,74589.0,57.9242,57.9425,57.8968,57.9242,74589.0
2022-07-08 15:25:00,63.35,63.35,63.3,63.33,167313.0,57.9242,57.9242,57.8785,57.9059,167313.0
2022-07-08 15:30:00,63.33,63.34,63.18,63.25,365374.0,57.9059,57.915,57.7687,57.8328,365374.0
2022-07-08 15:35:00,63.25,63.27,63.21,63.24,111731.0,57.8328,57.851,57.7962,57.8236,111731.0
2022-07-08 15:40:00,63.24,63.25,63.19,63.24,109143.0,57.8236,57.8328,57.7779,57.8236,109143.0
2022-07-08 15:45:00,63.23,63.25,63.19,63.23,145873.0,57.8145,57.8328,57.7779,57.8145,145873.0
2022-07-08 15:50:00,63.23,63.23,63.14,63.21,398015.0,57.8145,57.8145,57.7322,57.7962,398015.0
2022-07-08 15:55:00,63.21,63.21,63.08,63.15,540259.0,57.7962,57.7962,57.6773,57.7413,540259.0
2022-07-11 09:30:00,62.99,63.35,62.98,63.31,318350.0,57.595,57.9242,57.5859,57.8876,318350.0
2022-07-11 09:35:00,63.32,63.38,63.23,63.34,167844.0,57.8968,57.9516,57.8145,57.915,167844.0
2022-07-11 09:40:00,63.33,63.46,63.32,63.42,189807.0,57.9059,58.0248,57.8968,57.9882,189807.0
2022-07-11 09:45:00,63.42,63.44,63.1,63.14,263803.0,57.9882,58.0065,57.6956,57.7322,263803.0
2022-07-11 09:50:00,63.15,63.37,63.14,63.34,181026.0,57.7413,57.9425,57.7322,57.915,181026.0
2022-07-11 09:55:00,63.32,63.34,63.06,63.17,159521.0,57.8968,57.915,57.659,57.7596,159521.0
2022-07-11 10:00:00,63.17,63.17,63.0,63.01,97719.0,57.7596,57.7596,57.6042,57.6133,97719.0
2022-07-11 10:05:00,63.01,63.02,62.85,62.92,153120.0,57.6133,57.6225,57.467,57.531,153120.0
2022-07-11 10:10:00,62.92,62.93,62.75,62.83,77618.0,57.531,57.5402,57.3756,57.4487,77618.0
2022-07-11 10:15:00,62.83,62.88,62.72,62.74,95588.0,57.4487,57.4944,57.3481,57.3664,95588.0
2022-07-11 10:20:00,62.74,62.76,62.65,62.67,75965.0,57.3664,57.3847,57.2841,57.3024,75965.0
2022-07-11 10:25:00,62.66,62.71,62.58,62.71,157328.0,57.2933,57.339,57.2201,57.339,157328.0
2022-07-11 10:30:00,62.71,62.72,62.64,62.69,71611.0,57.339,57.3481,57.275,57.3207,71611.0
2022-07-11 10:35:00,62.68,62.75,62.67,62.7,49202.0,57.3116,57.3756,57.3024,57.3299,49202.0
2022-07-11 10:40:00,62.7,62.74,62.62,62.64,53813.0,57.3299,57.3664,57.2567,57.275,53813.0
2022-07-11 10:45:00,62.65,62.75,62.64,62.73,49285.0,57.2841,57.3756,57.275,57.3573,49285.0
2022-07-11 10:50:00,62.72,62.81,62.7,62.8,128446.0,57.3481,57.4304,57.3299,57.4213,128446.0
2022-07-11 10:55:00,62.81,62.81,62.73,62.76,43360.0,57.4304,57.4304,57.3573,57.3847,43360.0
2022-07-11 11:00:00,62.75,62.87,62.74,62.87,44115.0,57.3756,57.4853,57.3664,57.4853,44115.0
2022-07-11 11:05:00,62.87,62.88,62.81,62.81,43022.0,57.4853,57.4944,57.4304,57.4304,43022.0
2022-07-11 11:10:00,62.82,62.91,62.81,62.86,45924.0,57.4396,57.5219,57.4304,57.4762,45924.0
2022-07-11 11:15:00,62.86,62.94,62.86,62.92,59165.0,57.4762,57.5493,57.4762,57.531,59165.0
2022-07-11 11:20:00,62.93,63.0,62.91,63.0,51918.0,57.5402,57.6042,57.5219,57.6042,51918.0
2022-07-11 11:25:00,63.0,63.05,62.98,62.98,58491.0,57.6042,57.6499,57.5859,57.5859,58491.0
2022-07-11 11:30:00,62.99,63.07,62.92,62.93,157492.0,57.595,57.6682,57.531,57.5402,157492.0
2022-07-11 11:35:00,62.92,63.01,62.91,62.95,117927.0,57.531,57.6133,57.5219,57.5584,117927.0
2022-07-11 11:40:00,62.94,62.94,62.85,62.9,49103.0,57.5493,57.5493,57.467,57.5127,49103.0
2022-07-11 11:45:00,62.9,62.9,62.82,62.83,67479.0,57.5127,57.5127,57.4396,57.4487,67479.0
2022-07-11 11:50:00,62.83,62.85,62.77,62.84,77653.0,57.4487,57.467,57.3939,57.4579,77653.0
2022-07-11 11:55:00,62.84,62.85,62.82,62.84,24363.0,57.4579,57.467,57.4396,57.4579,24363.0
2022-07-11 12:00:00,62.84,62.88,62.82,62.88,23989.0,57.4579,57.4944,57.4396,57.4944,23989.0
2022-07-11 12:05:00,62.88,62.92,62.82,62.83,63292.0,57.4944,57.531,57.4396,57.4487,63292.0
2022-07-11 12:10:00,62.82,62.87,62.81,62.83,60881.0,57.4396,57.4853,57.4304,57.4487,60881.0
2022-07-11 12:15:00,62.84,62.86,62.8,62.85,48406.0,57.4579,57.4762,57.4213,57.467,48406.0
2022-07-11 12:20:00,62.85,62.86,62.82,62.86,40818.0,57.467,57.4762,57.4396,57.4762,40818.0
2022-07-11 12:25:00,62.86,62.89,62.83,62.87,26803.0,57.4762,57.5036,57.4487,57.4853,26803.0
2022-07-11 12:30:00,62.86,62.92,62.84,62.9,113284.0,57.4762,57.531,57.4579,57.5127,113284.0
2022-07-11 12:35:00,62.9,62.94,62.89,62.93,28828.0,57.5127,57.5493,57.5036,57.5402,28828.0
2022-07-11 12:40:00,62.93,62.93,62.87,62.89,43122.0,57.5402,57.5402,57.4853,57.5036,43122.0
2022-07-11 12:45:00,62.89,62.9,62.85,62.86,64606.0,57.5036,57.5127,57.467,57.4762,64606.0
2022-07-11 12:50:00,62.87,62.91,62.85,62.9,63672.0,57.4853,57.5219,57.467,57.5127,63672.0
2022-07-11 12:55:00,62.9,63.04,62.89,63.02,169172.0,57.5127,57.6407,57.5036,57.6225,169172.0
2022-07-11 13:00:00,63.02,63.07,62.96,63.06,108192.0,57.6225,57.6682,57.5676,57.659,108192.0
2022-07-11 13:05:00,63.06,63.14,63.06,63.13,46875.0,57.659,57.7322,57.659,57.723,46875.0
2022-07-11 13:10:00,63.13,63.14,63.06,63.07,35732.0,57.723,57.7322,57.659,57.6682,35732.0
2022-07-11 13:15:00,63.07,63.08,63.05,63.07,28209.0,57.6682,57.6773,57.6499,57.6682,28209.0
2022-07-11 13:20:00,63.08,63.1,63.06,63.09,24891.0,57.6773,57.6956,57.659,57.6865,24891.0
2022-07-11 13:25:00,63.09,63.11,63.05,63.1,55411.0,57.6865,57.7047,57.6499,57.6956,55411.0
2022-07-11 13:30:00,63.09,63.14,63.06,63.12,50831.0,57.6865,57.7322,57.659,57.7139,50831.0
2022-07-11 13:35:00,63.12,63.14,63.09,63.13,79804.0,57.7139,57.7322,57.6865,57.723,79804.0
2022-07-11 13:40:00,63.13,63.16,63.1,63.11,75735.0,57.723,57.7505,57.6956,57.7047,75735.0
2022-07-11 13:45:00,63.11,63.13,63.06,63.1,84875.0,57.7047,57.723,57.659,57.6956,84875.0
2022-07-11 13:50:00,63.11,63.17,63.07,63.16,91852.0,57.7047,57.7596,57.6682,57.7505,91852.0
2022-07-11 13:55:00,63.17,63.21,63.11,63.12,114096.0,57.7596,57.7962,57.7047,57.7139,114096.0
2022-07-11 14:00:00,63.12,63.13,63.03,63.04,86921.0,57.7139,57.723,57.6316,57.6407,86921.0
2022-07-11 14:05:00,63.03,63.06,62.98,62.99,64933.0,57.6316,57.659,57.5859,57.595,64933.0
2022-07-11 14:10:00,62.98,62.98,62.9,62.9,66123.0,57.5859,57.5859,57.5127,57.5127,66123.0
2022-07-11 14:15:00,62.9,62.94,62.89,62.93,62999.0,57.5127,57.5493,57.5036,57.5402,62999.0
2022-07-11 14:20:00,62.93,62.94,62.89,62.91,23632.0,57.5402,57.5493,57.5036,57.5219,23632.0
2022-07-11 14:25:00,62.91,62.92,62.9,62.91,46573.0,57.5219,57.531,57.5127,57.5219,46573.0
2022-07-11 14:30:00,62.91,62.93,62.88,62.91,51297.0,57.5219,57.5402,57.4944,57.5219,51297.0
2022-07-11 14:35:00,62.91,62.95,62.88,62.9,156783.0,57.5219,57.5584,57.4944,57.5127,156783.0
2022-07-11 14:40:00,62.89,62.94,62.89,62.92,42769.0,57.5036,57.5493,57.5036,57.531,42769.0
2022-07-11 14:45:00,62.92,62.93,62.88,62.89,27608.0,57.531,57.5402,57.4944,57.5036,27608.0
2022-07-11 14:50:00,62.88,62.91,62.85,62.88,71586.0,57.4944,57.5219,57.467,57.4944,71586.0
2022-07-11 14:55:00,62.88,62.93,62.87,62.91,37470.0,57.4944,57.5402,57.4853,57.5219,37470.0
2022-07-11 15:00:00,62.9,62.91,62.83,62.87,69665.0,57.5127,57.5219,57.4487,57.4853,69665.0
2022-07-11 15:05:00,62.86,62.94,62.84,62.92,55106.0,57.4762,57.5493,57.4579,57.531,55106.0
2022-07-11 15:10:00,62.92,62.93,62.87,62.91,42407.0,57.531,57.5402,57.4853,57.5219,42407.0
2022-07-11 15:15:00,62.9,62.92,62.85,62.86,55616.0,57.5127,57.531,57.467,57.4762,55616.0
2022-07-11 15:20:00,62.85,62.89,62.83,62.88,49992.0,57.467,57.5036,57.4487,57.4944,49992.0
2022-07-11 15:25:00,62.87,62.92,62.85,62.89,80043.0,57.4853,57.531,57.467,57.5036,80043.0
2022-07-11 15:30:00,62.9,62.95,62.88,62.91,48069.0,57.5127,57.5584,57.4944,57.5219,48069.0
2022-07-11 15:35:00,62.91,62.93,62.88,62.91,68879.0,57.5219,57.5402,57.4944,57.5219,68879.0
2022-07-11 15:40:00,62.91,62.94,62.85,62.86,74420.0,57.5219,57.5493,57.467,57.4762,74420.0
2022-07-11 15:45:00,62.86,62.94,62.85,62.87,128066.0,57.4762,57.5493,57.467,57.4853,128066.0
2022-07-11 15:50:00,62.88,62.9,62.82,62.86,237243.0,57.4944,57.5127,57.4396,57.4762,237243.0
2022-07-11 15:55:00,62.86,62.95,62.84,62.95,358561.0,57.4762,57.5584,57.4579,57.5584,358561.0
2022-07-12 09:30:00,63.0,63.15,62.84,62.94,395835.0,57.6042,57.7413,57.4579,57.5493,395835.0
2022-07-12 09:35:00,62.94,63.11,62.92,63.03,99228.0,57.5493,57.7047,57.531,57.6316,99228.0
2022-07-12 09:40:00,63.01,63.09,62.89,62.91,144426.0,57.6133,57.6865,57.5036,57.5219,144426.0
2022-07-12 09:45:00,62.92,63.33,62.92,63.32,151279.0,57.531,57.9059,57.531,57.8968,151279.0
2022-07-12 09:50:00,63.32,63.35,63.18,63.22,96742.0,57.8968,57.9242,57.7687,57.8053,96742.0
2022-07-12 09:55:00,63.23,63.4,63.23,63.26,89977.0,57.8145,57.9699,57.8145,57.8419,89977.0
2022-07-12 10:00:00,63.26,63.27,63.09,63.17,197965.0,57.8419,57.851,57.6865,57.7596,197965.0
2022-07-12 10:05:00,63.19,63.28,63.16,63.19,175489.0,57.7779,57.8602,57.7505,57.7779,175489.0
2022-07-12 10:10:00,63.2,63.32,63.13,63.13,152180.0,57.787,57.8968,57.723,57.723,152180.0
2022-07-12 10:15:00,63.13,63.2,62.98,63.03,141538.0,57.723,57.787,57.5859,57.6316,141538.0
2022-07-12 10:20:00,63.05,63.18,63.0,63.17,178261.0,57.6499,57.7687,57.6042,57.7596,178261.0
2022-07-12 10:25:00,63.17,63.2,63.11,63.13,124385.0,57.7596,57.787,57.7047,57.723,124385.0
2022-07-12 10:30:00,63.14,63.2,63.11,63.2,177555.0,57.7322,57.787,57.7047,57.787,177555.0
2022-07-12 10:35:00,63.2,63.22,63.08,63.16,241735.0,57.787,57.8053,57.6773,57.7505,241735.0
2022-07-12 10:40:00,63.16,63.32,63.15,63.32,229983.0,57.7505,57.8968,57.7413,57.8968,229983.0
2022-07-12 10:45:00,63.32,63.39,63.27,63.34,151823.0,57.8968,57.9608,57.851,57.915,151823.0
2022-07-12 10:50:00,63.35,63.39,63.33,63.37,80791.0,57.9242,57.9608,57.9059,57.9425,80791.0
2022-07-12 10:55:00,63.37,63.45,63.35,63.42,192652.0,57.9425,58.0156,57.9242,57.9882,192652.0
2022-07-12 11:00:00,63.41,63.41,63.21,63.26,107663.0,57.979,57.979,57.7962,57.8419,107663.0
2022-07-12 11:05:00,63.26,63.27,63.16,63.19,61016.0,57.8419,57.851,57.7505,57.7779,61016.0
2022-07-12 11:10:00,63.19,63.23,63.1,63.12,105773.0,57.7779,57.8145,57.6956,57.7139,105773.0
2022-07-12 11:15:00,63.11,63.11,63.0,63.05,113406.0,57.7047,57.7047,57.6042,57.6499,113406.0
2022-07-12 11:20:00,63.04,63.1,62.99,63.1,68278.0,57.6407,57.6956,57.595,57.6956,68278.0
2022-07-12 11:25:00,63.1,63.1,63.0,63.08,57938.0,57.6956,57.6956,57.6042,57.6773,57938.0
2022-07-12 11:30:00,63.08,63.11,62.94,62.96,179697.0,57.6773,57.7047,57.5493,57.5676,179697.0
2022-07-12 11:35:00,62.96,62.98,62.84,62.85,107139.0,57.5676,57.5859,57.4579,57.467,107139.0
2022-07-12 11:40:00,62.84,62.93,62.82,62.92,109385.0,57.4579,57.5402,57.4396,57.531,109385.0
2022-07-12 11:45:00,62.93,62.96,62.9,62.94,58962.0,57.5402,57.5676,57.5127,57.5493,58962.0
2022-07-12 11:50:00,62.94,62.97,62.92,62.95,48832.0,57.5493,57.5767,57.531,57.5584,48832.0
2022-07-12 11:55:00,62.95,62.97,62.88,62.89,64088.0,57.5584,57.5767,57.4944,57.5036,64088.0
2022-07-12 12:00:00,62.9,62.97,62.88,62.96,53397.0,57.5127,57.5767,57.4944,57.5676,53397.0
2022-07-12 12:05:00,62.97,63.02,62.92,62.95,47096.0,57.5767,57.6225,57.531,57.5584,47096.0
2022-07-12 12:10:00,62.96,63.04,62.95,63.0,61760.0,57.5676,57.6407,57.5584,57.6042,61760.0
2022-07-12 12:15:00,63.0,63.02,62.95,63.02,51160.0,57.6042,57.6225,57.5584,57.6225,51160.0
2022-07-12 12:20:00,63.01,63.04,62.98,63.02,39417.0,57.6133,57.6407,57.5859,57.6225,39417.0
2022-07-12 12:25:00,63.01,63.03,62.97,63.02,52782.0,57.6133,57.6316,57.5767,57.6225,52782.0
2022-07-12 12:30:00,63.02,63.09,62.99,63.08,45976.0,57.6225,57.6865,57.595,57.6773,45976.0
2022-07-12 12:35:00,63.08,63.19,63.04,63.16,161644.0,57.6773,57.7779,57.6407,57.7505,161644.0
2022-07-12 12:40:00,63.16,63.18,63.11,63.12,87466.0,57.7505,57.7687,57.7047,57.7139,87466.0
2022-07-12 12:45:00,63.13,63.18,63.08,63.08,87069.0,57.723,57.7687,57.6773,57.6773,87069.0
2022-07-12 12:50:00,63.08,63.14,63.07,63.14,58790.0,57.6773,57.7322,57.6682,57.7322,58790.0
2022-07-12 12:55:00,63.13,63.14,63.09,63.1,52510.0,57.723,57.7322,57.6865,57.6956,52510.0
2022-07-12 13:00:00,63.09,63.15,63.06,63.15,285898.0,57.6865,57.7413,57.659,57.7413,285898.0
2022-07-12 13:05:00,63.16,63.19,63.11,63.17,45196.0,57.7505,57.7779,57.7047,57.7596,45196.0
2022-07-12 13:10:00,63.16,63.16,63.08,63.1,75809.0,57.7505,57.7505,57.6773,57.6956,75809.0
2022-07-12 13:15:00,63.1,63.1,62.99,63.01,136034.0,57.6956,57.6956,57.595,57.6133,136034.0
2022-07-12 13:20:00,63.01,63.1,63.0,63.08,82765.0,57.6133,57.6956,57.6042,57.6773,82765.0
2022-07-12 13:25:00,63.08,63.08,63.02,63.04,71201.0,57.6773,57.6773,57.6225,57.6407,71201.0
2022-07-12 13:30:00,63.04,63.05,63.01,63.04,44014.0,57.6407,57.6499,57.6133,57.6407,44014.0
2022-07-12 13:35:00,63.04,63.05,63.0,63.03,34061.0,57.6407,57.6499,57.6042,57.6316,34061.0
2022-07-12 13:40:00,63.02,63.12,63.0,63.12,82858.0,57.6225,57.7139,57.6042,57.7139,82858.0
2022-07-12 13:45:00,63.11,63.14,63.09,63.11,31960.0,57.7047,57.7322,57.6865,57.7047,31960.0
2022-07-12 13:50:00,63.11,63.12,63.06,63.06,52000.0,57.7047,57.7139,57.659,57.659,52000.0
2022-07-12 13:55:00,63.07,63.08,63.03,63.05,67074.0,57.6682,57.6773,57.6316,57.6499,67074.0
2022-07-12 14:00:00,63.05,63.07,63.03,63.05,52958.0,57.6499,57.6682,57.6316,57.6499,52958.0
2022-07-12 14:05:00,63.05,63.07,63.04,63.05,43659.0,57.6499,57.6682,57.6407,57.6499,43659.0
2022-07-12 14:10:00,63.05,63.06,63.02,63.05,30689.0,57.6499,57.659,57.6225,57.6499,30689.0
2022-07-12 14:15:00,63.05,63.08,63.02,63.06,49057.0,57.6499,57.6773,57.6225,57.659,49057.0
2022-07-12 14:20:00,63.07,63.07,63.02,63.06,44726.0,57.6682,57.6682,57.6225,57.659,44726.0
2022-07-12 14:25:00,63.05,63.09,63.03,63.08,47617.0,57.6499,57.6865,57.6316,57.6773,47617.0
2022-07-12 14:30:00,63.09,63.1,63.07,63.08,31502.0,57.6865,57.6956,57.6682,57.6773,31502.0
2022-07-12 14:35:00,63.08,63.12,63.07,63.11,41812.0,57.6773,57.7139,57.6682,57.7047,41812.0
2022-07-12 14:40:00,63.1,63.15,63.09,63.14,46394.0,57.6956,57.7413,57.6865,57.7322,46394.0
2022-07-12 14:45:00,63.14,63.2,63.12,63.2,45969.0,57.7322,57.787,57.7139,57.787,45969.0
2022-07-12 14:50:00,63.18,63.2,63.16,63.17,31862.0,57.7687,57.787,57.7505,57.7596,31862.0
2022-07-12 14:55:00,63.18,63.18,63.1,63.12,40953.0,57.7687,57.7687,57.6956,57.7139,40953.0
2022-07-12 15:00:00,63.11,63.11,62.94,62.94,81536.0,57.7047,57.7047,57.5493,57.5493,81536.0
2022-07-12 15:05:00,62.93,62.93,62.84,62.85,61599.0,57.5402,57.5402,57.4579,57.467,61599.0
2022-07-12 15:10:00,62.84,62.91,62.78,62.91,74222.0,57.4579,57.5219,57.403,57.5219,74222.0
2022-07-12 15:15:00,62.91,62.91,62.84,62.89,99629.0,57.5219,57.5219,57.4579,57.5036,99629.0
2022-07-12 15:20:00,62.89,62.89,62.74,62.77,108654.0,57.5036,57.5036,57.3664,57.3939,108654.0
2022-07-12 15:25:00,62.77,62.81,62.64,62.68,192979.0,57.3939,57.4304,57.275,57.3116,192979.0
2022-07-12 15:30:00,62.68,62.71,62.58,62.59,116552.0,57.3116,57.339,57.2201,57.2293,116552.0
2022-07-12 15:35:00,62.59,62.59,62.47,62.52,136365.0,57.2293,57.2293,57.1196,57.1653,136365.0
2022-07-12 15:40:00,62.52,62.57,62.48,62.57,104355.0,57.1653,57.211,57.1287,57.211,104355.0
2022-07-12 15:45:00,62.57,62.63,62.55,62.56,226133.0,57.211,57.2659,57.1927,57.2018,226133.0
2022-07-12 15:50:00,62.55,62.62,62.51,62.62,391468.0,57.1927,57.2567,57.1561,57.2567,391468.0
2022-07-12 15:55:00,62.61,62.69,62.6,62.68,622258.0,57.2476,57.3207,57.2384,57.3116,622258.0
2022-07-13 09:30:00,62.33,62.54,62.26,62.49,335408.0,56.9915,57.1836,56.9275,57.1378,335408.0
2022-07-13 09:35:00,62.5,62.65,62.46,62.64,163457.0,57.147,57.2841,57.1104,57.275,163457.0
2022-07-13 09:40:00,62.63,62.69,62.39,62.41,131758.0,57.2659,57.3207,57.0464,57.0647,131758.0
2022-07-13 09:45:00,62.41,62.42,62.21,62.39,175294.0,57.0647,57.0738,56.8818,57.0464,175294.0
2022-07-13 09:50:00,62.39,62.53,62.33,62.41,142120.0,57.0464,57.1744,56.9915,57.0647,142120.0
2022-07-13 09:55:00,62.41,62.44,62.25,62.32,124097.0,57.0647,57.0921,56.9184,56.9824,124097.0
2022-07-13 10:00:00,62.32,62.32,62.09,62.14,158380.0,56.9824,56.9824,56.7721,56.8178,158380.0
2022-07-13 10:05:00,62.14,62.29,62.13,62.26,140812.0,56.8178,56.955,56.8087,56.9275,140812.0
2022-07-13 10:10:00,62.26,62.29,62.17,62.24,121778.0,56.9275,56.955,56.8453,56.9093,121778.0
2022-07-13 10:15:00,62.24,62.35,62.21,62.25,215960.0,56.9093,57.0098,56.8818,56.9184,215960.0
2022-07-13 10:20:00,62.23,62.25,62.02,62.02,128019.0,56.9001,56.9184,56.7081,56.7081,128019.0
2022-07-13 10:25:00,62.02,62.1,62.0,62.02,102292.0,56.7081,56.7812,56.6898,56.7081,102292.0
2022-07-13 10:30:00,62.02,62.2,61.98,62.15,229138.0,56.7081,56.8727,56.6715,56.827,229138.0
2022-07-13 10:35:00,62.15,62.16,61.99,62.05,140018.0,56.827,56.8361,56.6807,56.7355,140018.0
2022-07-13 10:40:00,62.05,62.16,62.0,62.16,250273.0,56.7355,56.8361,56.6898,56.8361,250273.0
2022-07-13 10:45:00,62.16,62.25,62.13,62.19,158385.0,56.8361,56.9184,56.8087,56.8635,158385.0
2022-07-13 10:50:00,62.2,62.32,62.14,62.31,127576.0,56.8727,56.9824,56.8178,56.9733,127576.0
2022-07-13 10:55:00,62.31,62.35,62.27,62.3,80108.0,56.9733,57.0098,56.9367,56.9641,80108.0
2022-07-13 11:00:00,62.3,62.4,62.26,62.34,132716.0,56.9641,57.0556,56.9275,57.0007,132716.0
2022-07-13 11:05:00,62.34,62.49,62.33,62.44,102889.0,57.0007,57.1378,56.9915,57.0921,102889.0
2022-07-13 11:10:00,62.43,62.5,62.43,62.5,84923.0,57.083,57.147,57.083,57.147,84923.0
2022-07-13 11:15:00,62.51,62.54,62.46,62.52,42708.0,57.1561,57.1836,57.1104,57.1653,42708.0
2022-07-13 11:20:00,62.53,62.55,62.49,62.53,64482.0,57.1744,57.1927,57.1378,57.1744,64482.0
2022-07-13 11:25:00,62.52,62.52,62.43,62.44,101472.0,57.1653,57.1653,57.083,57.0921,101472.0
2022-07-13 11:30:00,62.44,62.48,62.4,62.41,227986.0,57.0921,57.1287,57.0556,57.0647,227986.0
2022-07-13 11:35:00,62.41,62.45,62.37,62.44,152251.0,57.0647,57.1013,57.0281,57.0921,152251.0
2022-07-13 11:40:00,62.44,62.54,62.38,62.5,92444.0,57.0921,57.1836,57.0373,57.147,92444.0
2022-07-13 11:45:00,62.51,62.52,62.43,62.49,141218.0,57.1561,57.1653,57.083,57.1378,141218.0
2022-07-13 11:50:00,62.5,62.61,62.5,62.54,127921.0,57.147,57.2476,57.147,57.1836,127921.0
2022-07-13 11:55:00,62.53,62.57,62.48,62.5,104293.0,57.1744,57.211,57.1287,57.147,104293.0
2022-07-13 12:00:00,62.5,62.58,62.48,62.57,54544.0,57.147,57.2201,57.1287,57.211,54544.0
2022-07-13 12:05:00,62.56,62.66,62.5,62.58,155131.0,57.2018,57.2933,57.147,57.2201,155131.0
2022-07-13 12:10:00,62.58,62.6,62.54,62.59,43578.0,57.2201,57.2384,57.1836,57.2293,43578.0
2022-07-13 12:15:00,62.58,62.59,62.53,62.55,100865.0,57.2201,57.2293,57.1744,57.1927,100865.0
2022-07-13 12:20:00,62.56,62.62,62.55,62.58,55119.0,57.2018,57.2567,57.1927,57.2201,55119.0
2022-07-13 12:25:00,62.58,62.65,62.56,62.65,93035.0,57.2201,57.2841,57.2018,57.2841,93035.0
2022-07-13 12:30:00,62.65,62.72,62.61,62.72,80991.0,57.2841,57.3481,57.2476,57.3481,80991.0
2022-07-13 12:35:00,62.72,62.77,62.68,62.77,50782.0,57.3481,57.3939,57.3116,57.3939,50782.0
2022-07-13 12:40:00,62.76,62.76,62.69,62.73,43323.0,57.3847,57.3847,57.3207,57.3573,43323.0
2022-07-13 12:45:00,62.74,62.76,62.68,62.7,127876.0,57.3664,57.3847,57.3116,57.3299,127876.0
2022-07-13 12:50:00,62.7,62.77,62.66,62.77,65499.0,57.3299,57.3939,57.2933,57.3939,65499.0
2022-07-13 12:55:00,62.77,62.87,62.76,62.87,104106.0,57.3939,57.4853,57.3847,57.4853,104106.0
2022-07-13 13:00:00,62.87,62.99,62.83,62.96,129134.0,57.4853,57.595,57.4487,57.5676,129134.0
2022-07-13 13:05:00,62.96,62.99,62.94,62.96,53413.0,57.5676,57.595,57.5493,57.5676,53413.0
2022-07-13 13:10:00,62.95,63.0,62.92,62.96,114468.0,57.5584,57.6042,57.531,57.5676,114468.0
2022-07-13 13:15:00,62.96,62.96,62.81,62.82,75895.0,57.5676,57.5676,57.4304,57.4396,75895.0
2022-07-13 13:20:00,62.82,62.84,62.78,62.83,30405.0,57.4396,57.4579,57.403,57.4487,30405.0
2022-07-13 13:25:00,62.84,62.84,62.78,62.8,23990.0,57.4579,57.4579,57.403,57.4213,23990.0
2022-07-13 13:30:00,62.8,62.8,62.7,62.74,96693.0,57.4213,57.4213,57.3299,57.3664,96693.0
2022-07-13 13:35:00,62.74,62.75,62.66,62.67,88535.0,57.3664,57.3756,57.2933,57.3024,88535.0
2022-07-13 13:40:00,62.66,62.71,62.64,62.67,69212.0,57.2933,57.339,57.275,57.3024,69212.0
2022-07-13 13:45:00,62.67,62.73,62.65,62.72,92913.0,57.3024,57.3573,57.2841,57.3481,92913.0
2022-07-13 13:50:00,62.71,62.74,62.66,62.67,73912.0,57.339,57.3664,57.2933,57.3024,73912.0
2022-07-13 13:55:00,62.67,62.7,62.6,62.68,110870.0,57.3024,57.3299,57.2384,57.3116,110870.0
2022-07-13 14:00:00,62.68,62.69,62.35,62.35,173377.0,57.3116,57.3207,57.0098,57.0098,173377.0
2022-07-13 14:05:00,62.35,62.43,62.34,62.35,139576.0,57.0098,57.083,57.0007,57.0098,139576.0
2022-07-13 14:10:00,62.34,62.41,62.32,62.4,95182.0,57.0007,57.0647,56.9824,57.0556,95182.0
2022-07-13 14:15:00,62.4,62.43,62.32,62.42,83691.0,57.0556,57.083,56.9824,57.0738,83691.0
2022-07-13 14:20:00,62.42,62.49,62.38,62.48,87335.0,57.0738,57.1378,57.0373,57.1287,87335.0
2022-07-13 14:25:00,62.48,62.56,62.44,62.55,69209.0,57.1287,57.2018,57.0921,57.1927,69209.0
2022-07-13 14:30:00,62.55,62.7,62.54,62.68,110543.0,57.1927,57.3299,57.1836,57.3116,110543.0
2022-07-13 14:35:00,62.67,62.72,62.66,62.72,81026.0,57.3024,57.3481,57.2933,57.3481,81026.0
2022-07-13 14:40:00,62.72,62.74,62.62,62.64,65501.0,57.3481,57.3664,57.2567,57.275,65501.0
2022-07-13 14:45:00,62.63,62.66,62.53,62.54,143884.0,57.2659,57.2933,57.1744,57.1836,143884.0
2022-07-13 14:50:00,62.54,62.59,62.52,62.57,82894.0,57.1836,57.2293,57.1653,57.211,82894.0
2022-07-13 14:55:00,62.57,62.69,62.5,62.68,91374.0,57.211,57.3207,57.147,57.3116,91374.0
2022-07-13 15:00:00,62.69,62.7,62.62,62.69,71709.0,57.3207,57.3299,57.2567,57.3207,71709.0
2022-07-13 15:05:00,62.7,62.7,62.6,62.61,96268.0,57.3299,57.3299,57.2384,57.2476,96268.0
2022-07-13 15:10:00,62.61,62.66,62.59,62.64,144267.0,57.2476,57.2933,57.2293,57.275,144267.0
2022-07-13 15:15:00,62.63,62.65,62.59,62.62,89547.0,57.2659,57.2841,57.2293,57.2567,89547.0
2022-07-13 15:20:00,62.62,62.66,62.61,62.62,77256.0,57.2567,57.2933,57.2476,57.2567,77256.0
2022-07-13 15:25:00,62.62,62.63,62.58,62.59,75966.0,57.2567,57.2659,57.2201,57.2293,75966.0
2022-07-13 15:30:00,62.59,62.6,62.5,62.54,148566.0,57.2293,57.2384,57.147,57.1836,148566.0
2022-07-13 15:35:00,62.55,62.63,62.54,62.63,120911.0,57.1927,57.2659,57.1836,57.2659,120911.0
2022-07-13 15:40:00,62.62,62.63,62.49,62.5,116466.0,57.2567,57.2659,57.1378,57.147,116466.0
2022-07-13 15:45:00,62.49,62.53,62.45,62.52,294524.0,57.1378,57.1744,57.1013,57.1653,294524.0
2022-07-13 15:50:00,62.51,62.51,62.42,62.45,286570.0,57.1561,57.1561,57.0738,57.1013,286570.0
2022-07-13 15:55:00,62.44,62.51,62.36,62.37,556641.0,57.0921,57.1561,57.019,57.0281,556641.0
2022-07-14 09:30:00,61.33,61.72,61.3,61.57,539793.0,56.0772,56.4338,56.0498,56.2966,539793.0
2022-07-14 09:35:00,61.58,61.7,61.44,61.68,339578.0,56.3058,56.4155,56.1778,56.3972,339578.0
2022-07-14 09:40:00,61.67,61.69,61.49,61.67,174047.0,56.3881,56.4064,56.2235,56.3881,174047.0
2022-07-14 09:45:00,61.66,61.77,61.59,61.64,139809.0,56.3789,56.4795,56.3149,56.3606,139809.0
2022-07-14 09:50:00,61.63,61.71,61.54,61.69,177991.0,56.3515,56.4247,56.2692,56.4064,177991.0
2022-07-14 09:55:00,61.7,61.7,61.6,61.61,91809.0,56.4155,56.4155,56.3241,56.3332,91809.0
2022-07-14 10:00:00,61.6,61.63,61.34,61.34,126175.0,56.3241,56.3515,56.0863,56.0863,126175.0
2022-07-14 10:05:00,61.35,61.52,61.31,61.52,128092.0,56.0955,56.2509,56.0589,56.2509,128092.0
2022-07-14 10:10:00,61.51,61.52,61.38,61.4,149347.0,56.2418,56.2509,56.1229,56.1412,149347.0
2022-07-14 10:15:00,61.4,61.51,61.35,61.5,1121108.0,56.1412,56.2418,56.0955,56.2326,1121108.0
2022-07-14 10:20:00,61.51,61.56,61.46,61.54,98189.0,56.2418,56.2875,56.1961,56.2692,98189.0
2022-07-14 10:25:00,61.54,61.61,61.45,61.49,67843.0,56.2692,56.3332,56.1869,56.2235,67843.0
2022-07-14 10:30:00,61.49,61.54,61.42,61.47,87295.0,56.2235,56.2692,56.1595,56.2052,87295.0
2022-07-14 10:35:00,61.48,61.55,61.44,61.52,103718.0,56.2143,56.2784,56.1778,56.2509,103718.0
2022-07-14 10:40:00,61.52,61.6,61.49,61.58,129613.0,56.2509,56.3241,56.2235,56.3058,129613.0
2022-07-14 10:45:00,61.57,61.69,61.55,61.69,98628.0,56.2966,56.4064,56.2784,56.4064,98628.0
2022-07-14 10:50:00,61.7,61.7,61.62,61.68,111949.0,56.4155,56.4155,56.3424,56.3972,111949.0
2022-07-14 10:55:00,61.68,61.68,61.52,61.55,52763.0,56.3972,56.3972,56.2509,56.2784,52763.0
2022-07-14 11:00:00,61.56,61.65,61.5,61.57,119584.0,56.2875,56.3698,56.2326,56.2966,119584.0
2022-07-14 11:05:00,61.56,61.65,61.54,61.6,186841.0,56.2875,56.3698,56.2692,56.3241,186841.0
2022-07-14 11:10:00,61.6,61.68,61.57,61.66,86589.0,56.3241,56.3972,56.2966,56.3789,86589.0
2022-07-14 11:15:00,61.65,61.68,61.59,61.68,44199.0,56.3698,56.3972,56.3149,56.3972,44199.0
2022-07-14 11:20:00,61.68,61.77,61.66,61.72,74887.0,56.3972,56.4795,56.3789,56.4338,74887.0
2022-07-14 11:25:00,61.71,61.72,61.65,61.68,65053.0,56.4247,56.4338,56.3698,56.3972,65053.0
2022-07-14 11:30:00,61.68,61.74,61.63,61.74,86208.0,56.3972,56.4521,56.3515,56.4521,86208.0
2022-07-14 11:35:00,61.74,61.78,61.66,61.67,52813.0,56.4521,56.4887,56.3789,56.3881,52813.0
2022-07-14 11:40:00,61.68,61.93,61.68,61.88,141214.0,56.3972,56.6258,56.3972,56.5801,141214.0
2022-07-14 11:45:00,61.88,61.89,61.74,61.75,67826.0,56.5801,56.5892,56.4521,56.4612,67826.0
2022-07-14 11:50:00,61.76,61.82,61.72,61.73,101867.0,56.4704,56.5252,56.4338,56.4429,101867.0
2022-07-14 11:55:00,61.73,61.81,61.71,61.79,58000.0,56.4429,56.5161,56.4247,56.4978,58000.0
2022-07-14 12:00:00,61.8,61.88,61.79,61.86,60509.0,56.5069,56.5801,56.4978,56.5618,60509.0
2022-07-14 12:05:00,61.87,61.88,61.81,61.82,23858.0,56.5709,56.5801,56.5161,56.5252,23858.0
2022-07-14 12:10:00,61.81,61.84,61.79,61.84,50636.0,56.5161,56.5435,56.4978,56.5435,50636.0
2022-07-14 12:15:00,61.84,61.88,61.79,61.8,61646.0,56.5435,56.5801,56.4978,56.5069,61646.0
2022-07-14 12:20:00,61.8,61.87,61.8,61.84,39237.0,56.5069,56.5709,56.5069,56.5435,39237.0
2022-07-14 12:25:00,61.83,61.85,61.71,61.73,49556.0,56.5344,56.5527,56.4247,56.4429,49556.0
2022-07-14 12:30:00,61.73,61.78,61.72,61.74,35971.0,56.4429,56.4887,56.4338,56.4521,35971.0
2022-07-14 12:35:00,61.74,61.8,61.72,61.74,51600.0,56.4521,56.5069,56.4338,56.4521,51600.0
2022-07-14 12:40:00,61.74,61.76,61.64,61.67,99594.0,56.4521,56.4704,56.3606,56.3881,99594.0
2022-07-14 12:45:00,61.68,61.68,61.58,61.58,50868.0,56.3972,56.3972,56.3058,56.3058,50868.0
2022-07-14 12:50:00,61.57,61.68,61.56,61.66,21022.0,56.2966,56.3972,56.2875,56.3789,21022.0
2022-07-14 12:55:00,61.67,61.7,61.64,61.67,66932.0,56.3881,56.4155,56.3606,56.3881,66932.0
2022-07-14 13:00:00,61.66,61.66,61.56,61.57,33504.0,56.3789,56.3789,56.2875,56.2966,33504.0
2022-07-14 13:05:00,61.57,61.66,61.54,61.66,34582.0,56.2966,56.3789,56.2692,56.3789,34582.0
2022-07-14 13:10:00,61.66,61.66,61.61,61.64,21591.0,56.3789,56.3789,56.3332,56.3606,21591.0
2022-07-14 13:15:00,61.64,61.78,61.62,61.78,127398.0,56.3606,56.4887,56.3424,56.4887,127398.0
2022-07-14 13:20:00,61.78,61.83,61.75,61.78,43291.0,56.4887,56.5344,56.4612,56.4887,43291.0
2022-07-14 13:25:00,61.77,61.85,61.76,61.82,46804.0,56.4795,56.5527,56.4704,56.5252,46804.0
2022-07-14 13:30:00,61.82,61.84,61.71,61.73,76222.0,56.5252,56.5435,56.4247,56.4429,76222.0
2022-07-14 13:35:00,61.73,61.79,61.7,61.77,69793.0,56.4429,56.4978,56.4155,56.4795,69793.0
2022-07-14 13:40:00,61.77,61.81,61.75,61.79,50507.0,56.4795,56.5161,56.4612,56.4978,50507.0
2022-07-14 13:45:00,61.79,61.88,61.76,61.87,52401.0,56.4978,56.5801,56.4704,56.5709,52401.0
2022-07-14 13:50:00,61.87,61.91,61.84,61.89,38006.0,56.5709,56.6075,56.5435,56.5892,38006.0
2022-07-14 13:55:00,61.89,61.95,61.88,61.93,45791.0,56.5892,56.6441,56.5801,56.6258,45791.0
2022-07-14 14:00:00,61.93,62.03,61.92,62.03,58210.0,56.6258,56.7172,56.6167,56.7172,58210.0
2022-07-14 14:05:00,62.02,62.05,61.97,61.99,41673.0,56.7081,56.7355,56.6624,56.6807,41673.0
2022-07-14 14:10:00,61.98,61.99,61.92,61.95,44670.0,56.6715,56.6807,56.6167,56.6441,44670.0
2022-07-14 14:15:00,61.96,62.05,61.91,62.0,99429.0,56.6532,56.7355,56.6075,56.6898,99429.0
2022-07-14 14:20:00,62.0,62.09,61.99,62.04,98672.0,56.6898,56.7721,56.6807,56.7264,98672.0
2022-07-14 14:25:00,62.05,62.09,62.01,62.09,76315.0,56.7355,56.7721,56.699,56.7721,76315.0
2022-07-14 14:30:00,62.09,62.12,62.05,62.07,51179.0,56.7721,56.7995,56.7355,56.7538,51179.0
2022-07-14 14:35:00,62.06,62.12,62.06,62.12,50985.0,56.7447,56.7995,56.7447,56.7995,50985.0
2022-07-14 14:40:00,62.12,62.12,61.99,62.01,137356.0,56.7995,56.7995,56.6807,56.699,137356.0
2022-07-14 14:45:00,62.02,62.07,61.98,62.07,69104.0,56.7081,56.7538,56.6715,56.7538,69104.0
2022-07-14 14:50:00,62.07,62.07,61.99,62.02,46317.0,56.7538,56.7538,56.6807,56.7081,46317.0
2022-07-14 14:55:00,62.02,62.07,62.01,62.05,36404.0,56.7081,56.7538,56.699,56.7355,36404.0
2022-07-14 15:00:00,62.04,62.1,61.99,62.0,50782.0,56.7264,56.7812,56.6807,56.6898,50782.0
2022-07-14 15:05:00,62.0,62.01,61.92,61.94,70321.0,56.6898,56.699,56.6167,56.635,70321.0
2022-07-14 15:10:00,61.93,62.04,61.93,62.04,60537.0,56.6258,56.7264,56.6258,56.7264,60537.0
2022-07-14 15:15:00,62.03,62.05,61.95,62.0,72287.0,56.7172,56.7355,56.6441,56.6898,72287.0
2022-07-14 15:20:00,62.01,62.06,61.99,62.05,69972.0,56.699,56.7447,56.6807,56.7355,69972.0
2022-07-14 15:25:00,62.05,62.11,62.03,62.11,57961.0,56.7355,56.7904,56.7172,56.7904,57961.0
2022-07-14 15:30:00,62.11,62.11,62.07,62.07,61505.0,56.7904,56.7904,56.7538,56.7538,61505.0
2022-07-14 15:35:00,62.07,62.09,61.98,62.02,97607.0,56.7538,56.7721,56.6715,56.7081,97607.0
2022-07-14 15:40:00,62.03,62.09,62.0,62.05,96373.0,56.7172,56.7721,56.6898,56.7355,96373.0
2022-07-14 15:45:00,62.05,62.14,62.05,62.11,163151.0,56.7355,56.8178,56.7355,56.7904,163151.0
2022-07-14 15:50:00,62.1,62.2,62.1,62.16,228589.0,56.7812,56.8727,56.7812,56.8361,228589.0
2022-07-14 15:55:00,62.16,62.25,62.1,62.17,825995.0,56.8361,56.9184,56.7812,56.8453,825995.0
2022-07-15 09:30:00,62.75,62.75,62.34,62.4,685338.0,57.3756,57.3756,57.0007,57.0556,685338.0
2022-07-15 09:35:00,62.4,62.48,62.28,62.34,86379.0,57.0556,57.1287,56.9458,57.0007,86379.0
2022-07-15 09:40:00,62.31,62.5,62.31,62.5,201133.0,56.9733,57.147,56.9733,57.147,201133.0
2022-07-15 09:45:00,62.49,62.71,62.47,62.59,85128.0,57.1378,57.339,57.1196,57.2293,85128.0
2022-07-15 09:50:00,62.59,62.63,62.43,62.53,136481.0,57.2293,57.2659,57.083,57.1744,136481.0
2022-07-15 09:55:00,62.54,62.6,62.49,62.54,73903.0,57.1836,57.2384,57.1378,57.1836,73903.0
2022-07-15 10:00:00,62.54,62.97,62.53,62.62,258888.0,57.1836,57.5767,57.1744,57.2567,258888.0
2022-07-15 10:05:00,62.63,62.71,62.56,62.71,98396.0,57.2659,57.339,57.2018,57.339,98396.0
2022-07-15 10:10:00,62.71,62.71,62.58,62.65,80078.0,57.339,57.339,57.2201,57.2841,80078.0
2022-07-15 10:15:00,62.66,62.67,62.52,62.55,111305.0,57.2933,57.3024,57.1653,57.1927,111305.0
2022-07-15 10:20:00,62.55,62.57,62.5,62.52,138133.0,57.1927,57.211,57.147,57.1653,138133.0
2022-07-15 10:25:00,62.52,62.61,62.45,62.6,82807.0,57.1653,57.2476,57.1013,57.2384,82807.0
2022-07-15 10:30:00,62.61,62.62,62.56,62.57,48219.0,57.2476,57.2567,57.2018,57.211,48219.0
2022-07-15 10:35:00,62.57,62.65,62.56,62.57,83189.0,57.211,57.2841,57.2018,57.211,83189.0
2022-07-15 10:40:00,62.57,62.61,62.56,62.58,41378.0,57.211,57.2476,57.2018,57.2201,41378.0
2022-07-15 10:45:00,62.57,62.59,62.52,62.55,50030.0,57.211,57.2293,57.1653,57.1927,50030.0
2022-07-15 10:50:00,62.54,62.58,62.49,62.5,67886.0,57.1836,57.2201,57.1378,57.147,67886.0
2022-07-15 10:55:00,62.49,62.58,62.47,62.52,37853.0,57.1378,57.2201,57.1196,57.1653,37853.0
2022-07-15 11:00:00,62.52,62.58,62.51,62.58,41308.0,57.1653,57.2201,57.1561,57.2201,41308.0
2022-07-15 11:05:00,62.58,62.58,62.49,62.52,40177.0,57.2201,57.2201,57.1378,57.1653,40177.0
2022-07-15 11:10:00,62.51,62.53,62.43,62.46,86291.0,57.1561,57.1744,57.083,57.1104,86291.0
2022-07-15 11:15:00,62.46,62.48,62.42,62.43,43307.0,57.1104,57.1287,57.0738,57.083,43307.0
2022-07-15 11:20:00,62.43,62.46,62.38,62.43,53813.0,57.083,57.1104,57.0373,57.083,53813.0
2022-07-15 11:25:00,62.42,62.48,62.42,62.43,41336.0,57.0738,57.1287,57.0738,57.083,41336.0
2022-07-15 11:30:00,62.44,62.51,62.39,62.44,95812.0,57.0921,57.1561,57.0464,57.0921,95812.0
2022-07-15 11:35:00,62.45,62.52,62.44,62.49,44899.0,57.1013,57.1653,57.0921,57.1378,44899.0
2022-07-15 11:40:00,62.49,62.54,62.46,62.53,71778.0,57.1378,57.1836,57.1104,57.1744,71778.0
2022-07-15 11:45:00,62.53,62.53,62.42,62.42,35305.0,57.1744,57.1744,57.0738,57.0738,35305.0
2022-07-15 11:50:00,62.43,62.43,62.35,62.35,43658.0,57.083,57.083,57.0098,57.0098,43658.0
2022-07-15 11:55:00,62.35,62.35,62.25,62.28,40640.0,57.0098,57.0098,56.9184,56.9458,40640.0
2022-07-15 12:00:00,62.28,62.36,62.27,62.29,122809.0,56.9458,57.019,56.9367,56.955,122809.0
2022-07-15 12:05:00,62.29,62.33,62.26,62.26,25723.0,56.955,56.9915,56.9275,56.9275,25723.0
2022-07-15 12:10:00,62.27,62.3,62.23,62.26,49531.0,56.9367,56.9641,56.9001,56.9275,49531.0
2022-07-15 12:15:00,62.25,62.25,62.19,62.23,29266.0,56.9184,56.9184,56.8635,56.9001,29266.0
2022-07-15 12:20:00,62.23,62.27,62.19,62.23,31553.0,56.9001,56.9367,56.8635,56.9001,31553.0
2022-07-15 12:25:00,62.23,62.29,62.21,62.29,74144.0,56.9001,56.955,56.8818,56.955,74144.0
2022-07-15 12:30:00,62.29,62.29,62.18,62.22,55463.0,56.955,56.955,56.8544,56.891,55463.0
2022-07-15 12:35:00,62.22,62.25,62.2,62.21,51169.0,56.891,56.9184,56.8727,56.8818,51169.0
2022-07-15 12:40:00,62.22,62.22,62.17,62.21,37393.0,56.891,56.891,56.8453,56.8818,37393.0
2022-07-15 12:45:00,62.21,62.28,62.19,62.28,478212.0,56.8818,56.9458,56.8635,56.9458,478212.0
2022-07-15 12:50:00,62.28,62.3,62.19,62.22,39296.0,56.9458,56.9641,56.8635,56.891,39296.0
2022-07-15 12:55:00,62.22,62.26,62.2,62.26,66495.0,56.891,56.9275,56.8727,56.9275,66495.0
2022-07-15 13:00:00,62.26,62.28,62.22,62.25,38940.0,56.9275,56.9458,56.891,56.9184,38940.0
2022-07-15 13:05:00,62.24,62.28,62.23,62.27,27794.0,56.9093,56.9458,56.9001,56.9367,27794.0
2022-07-15 13:10:00,62.27,62.31,62.25,62.29,63706.0,56.9367,56.9733,56.9184,56.955,63706.0
2022-07-15 13:15:00,62.28,62.3,62.25,62.26,58589.0,56.9458,56.9641,56.9184,56.9275,58589.0
2022-07-15 13:20:00,62.27,62.27,62.22,62.25,38813.0,56.9367,56.9367,56.891,56.9184,38813.0
2022-07-15 13:25:00,62.24,62.3,62.22,62.28,38936.0,56.9093,56.9641,56.891,56.9458,38936.0
2022-07-15 13:30:00,62.28,62.33,62.25,62.33,54472.0,56.9458,56.9915,56.9184,56.9915,54472.0
2022-07-15 13:35:00,62.32,62.35,62.29,62.32,35280.0,56.9824,57.0098,56.955,56.9824,35280.0
2022-07-15 13:40:00,62.32,62.33,62.26,62.28,32638.0,56.9824,56.9915,56.9275,56.9458,32638.0
2022-07-15 13:45:00,62.28,62.31,62.25,62.27,68152.0,56.9458,56.9733,56.9184,56.9367,68152.0
2022-07-15 13:50:00,62.26,62.26,62.18,62.21,119191.0,56.9275,56.9275,56.8544,56.8818,119191.0
2022-07-15 13:55:00,62.2,62.21,62.14,62.15,60120.0,56.8727,56.8818,56.8178,56.827,60120.0
2022-07-15 14:00:00,62.15,62.15,62.08,62.1,71415.0,56.827,56.827,56.763,56.7812,71415.0
2022-07-15 14:05:00,62.09,62.16,62.07,62.14,49922.0,56.7721,56.8361,56.7538,56.8178,49922.0
2022-07-15 14:10:00,62.14,62.18,62.13,62.18,26393.0,56.8178,56.8544,56.8087,56.8544,26393.0
2022-07-15 14:15:00,62.18,62.21,62.16,62.21,29848.0,56.8544,56.8818,56.8361,56.8818,29848.0
2022-07-15 14:20:00,62.21,62.22,62.17,62.21,34581.0,56.8818,56.891,56.8453,56.8818,34581.0
2022-07-15 14:25:00,62.22,62.25,62.18,62.21,59937.0,56.891,56.9184,56.8544,56.8818,59937.0
2022-07-15 14:30:00,62.21,62.24,62.17,62.18,45007.0,56.8818,56.9093,56.8453,56.8544,45007.0
2022-07-15 14:35:00,62.18,62.19,62.15,62.18,37805.0,56.8544,56.8635,56.827,56.8544,37805.0
2022-07-15 14:40:00,62.19,62.2,62.17,62.2,30265.0,56.8635,56.8727,56.8453,56.8727,30265.0
2022-07-15 14:45:00,62.2,62.25,62.18,62.25,47081.0,56.8727,56.9184,56.8544,56.9184,47081.0
2022-07-15 14:50:00,62.24,62.3,62.21,62.3,82772.0,56.9093,56.9641,56.8818,56.9641,82772.0
2022-07-15 14:55:00,62.3,62.38,62.29,62.38,598752.0,56.9641,57.0373,56.955,57.0373,598752.0
2022-07-15 15:00:00,62.37,62.39,62.34,62.37,82880.0,57.0281,57.0464,57.0007,57.0281,82880.0
2022-07-15 15:05:00,62.37,62.46,62.33,62.46,76330.0,57.0281,57.1104,56.9915,57.1104,76330.0
2022-07-15 15:10:00,62.45,62.47,62.38,62.38,62701.0,57.1013,57.1196,57.0373,57.0373,62701.0
2022-07-15 15:15:00,62.39,62.42,62.37,62.38,54118.0,57.0464,57.0738,57.0281,57.0373,54118.0
2022-07-15 15:20:00,62.38,62.4,62.34,62.34,75146.0,57.0373,57.0556,57.0007,57.0007,75146.0
2022-07-15 15:25:00,62.34,62.35,62.3,62.32,55048.0,57.0007,57.0098,56.9641,56.9824,55048.0
2022-07-15 15:30:00,62.32,62.33,62.24,62.27,91039.0,56.9824,56.9915,56.9093,56.9367,91039.0
2022-07-15 15:35:00,62.27,62.35,62.25,62.34,79561.0,56.9367,57.0098,56.9184,57.0007,79561.0
2022-07-15 15:40:00,62.33,62.4,62.31,62.4,69499.0,56.9915,57.0556,56.9733,57.0556,69499.0
2022-07-15 15:45:00,62.4,62.42,62.33,62.33,138243.0,57.0556,57.0738,56.9915,56.9915,138243.0
2022-07-15 15:50:00,62.33,62.42,62.29,62.41,284536.0,56.9915,57.0738,56.955,57.0647,284536.0
2022-07-15 15:55:00,62.41,62.52,62.4,62.47,950368.0,57.0647,57.1653,57.0556,57.1196,950368.0
2022-07-18 09:30:00,62.52,62.56,62.11,62.12,302850.0,57.1653,57.2018,56.7904,56.7995,302850.0
2022-07-18 09:35:00,62.12,62.32,62.07,62.25,145824.0,56.7995,56.9824,56.7538,56.9184,145824.0
2022-07-18 09:40:00,62.28,62.46,62.19,62.36,178674.0,56.9458,57.1104,56.8635,57.019,178674.0
2022-07-18 09:45:00,62.38,62.44,62.32,62.4,128579.0,57.0373,57.0921,56.9824,57.0556,128579.0
2022-07-18 09:50:00,62.42,62.42,62.25,62.29,116832.0,57.0738,57.0738,56.9184,56.955,116832.0
2022-07-18 09:55:00,62.28,62.28,62.14,62.19,98592.0,56.9458,56.9458,56.8178,56.8635,98592.0
2022-07-18 10:00:00,62.2,62.31,62.19,62.28,77745.0,56.8727,56.9733,56.8635,56.9458,77745.0
2022-07-18 10:05:00,62.27,62.39,62.25,62.38,90717.0,56.9367,57.0464,56.9184,57.0373,90717.0
2022-07-18 10:10:00,62.37,62.4,62.3,62.39,69412.0,57.0281,57.0556,56.9641,57.0464,69412.0
2022-07-18 10:15:00,62.39,62.46,62.34,62.46,105986.0,57.0464,57.1104,57.0007,57.1104,105986.0
2022-07-18 10:20:00,62.46,62.52,62.44,62.45,108465.0,57.1104,57.1653,57.0921,57.1013,108465.0
2022-07-18 10:25:00,62.46,62.5,62.4,62.42,63279.0,57.1104,57.147,57.0556,57.0738,63279.0
2022-07-18 10:30:00,62.43,62.45,62.4,62.44,66551.0,57.083,57.1013,57.0556,57.0921,66551.0
2022-07-18 10:35:00,62.45,62.49,62.37,62.39,91422.0,57.1013,57.1378,57.0281,57.0464,91422.0
2022-07-18 10:40:00,62.39,62.46,62.36,62.37,65832.0,57.0464,57.1104,57.019,57.0281,65832.0
2022-07-18 10:45:00,62.37,62.43,62.36,62.41,67491.0,57.0281,57.083,57.019,57.0647,67491.0
2022-07-18 10:50:00,62.4,62.4,62.34,62.35,55565.0,57.0556,57.0556,57.0007,57.0098,55565.0
2022-07-18 10:55:00,62.36,62.41,62.34,62.36,41417.0,57.019,57.0647,57.0007,57.019,41417.0
2022-07-18 11:00:00,62.36,62.36,62.24,62.28,80033.0,57.019,57.019,56.9093,56.9458,80033.0
2022-07-18 11:05:00,62.29,62.32,62.24,62.28,37622.0,56.955,56.9824,56.9093,56.9458,37622.0
2022-07-18 11:10:00,62.28,62.34,62.27,62.34,47846.0,56.9458,57.0007,56.9367,57.0007,47846.0
2022-07-18 11:15:00,62.33,62.34,62.23,62.29,67301.0,56.9915,57.0007,56.9001,56.955,67301.0
2022-07-18 11:20:00,62.28,62.35,62.27,62.35,107137.0,56.9458,57.0098,56.9367,57.0098,107137.0
2022-07-18 11:25:00,62.35,62.36,62.29,62.36,44296.0,57.0098,57.019,56.955,57.019,44296.0
2022-07-18 11:30:00,62.37,62.47,62.35,62.38,69115.0,57.0281,57.1196,57.0098,57.0373,69115.0
2022-07-18 11:35:00,62.38,62.44,62.37,62.39,36705.0,57.0373,57.0921,57.0281,57.0464,36705.0
2022-07-18 11:40:00,62.38,62.42,62.36,62.4,30939.0,57.0373,57.0738,57.019,57.0556,30939.0
2022-07-18 11:45:00,62.39,62.42,62.35,62.38,51586.0,57.0464,57.0738,57.0098,57.0373,51586.0
2022-07-18 11:50:00,62.38,62.41,62.31,62.32,80878.0,57.0373,57.0647,56.9733,56.9824,80878.0
2022-07-18 11:55:00,62.31,62.35,62.25,62.26,86416.0,56.9733,57.0098,56.9184,56.9275,86416.0
2022-07-18 12:00:00,62.26,62.26,62.19,62.19,59523.0,56.9275,56.9275,56.8635,56.8635,59523.0
2022-07-18 12:05:00,62.19,62.21,62.13,62.19,70080.0,56.8635,56.8818,56.8087,56.8635,70080.0
2022-07-18 12:10:00,62.19,62.24,62.14,62.2,148235.0,56.8635,56.9093,56.8178,56.8727,148235.0
2022-07-18 12:15:00,62.19,62.25,62.17,62.19,90243.0,56.8635,56.9184,56.8453,56.8635,90243.0
2022-07-18 12:20:00,62.2,62.26,62.18,62.2,116941.0,56.8727,56.9275,56.8544,56.8727,116941.0
2022-07-18 12:25:00,62.2,62.24,62.17,62.21,34952.0,56.8727,56.9093,56.8453,56.8818,34952.0
2022-07-18 12:30:00,62.22,62.31,62.2,62.31,107727.0,56.891,56.9733,56.8727,56.9733,107727.0
2022-07-18 12:35:00,62.32,62.34,62.3,62.34,36492.0,56.9824,57.0007,56.9641,57.0007,36492.0
2022-07-18 12:40:00,62.34,62.37,62.3,62.3,49462.0,57.0007,57.0281,56.9641,56.9641,49462.0
2022-07-18 12:45:00,62.3,62.35,62.27,62.29,39333.0,56.9641,57.0098,56.9367,56.955,39333.0
2022-07-18 12:50:00,62.3,62.31,62.23,62.26,35612.0,56.9641,56.9733,56.9001,56.9275,35612.0
2022-07-18 12:55:00,62.26,62.27,62.17,62.2,126276.0,56.9275,56.9367,56.8453,56.8727,126276.0
2022-07-18 13:00:00,62.2,62.2,62.1,62.13,100506.0,56.8727,56.8727,56.7812,56.8087,100506.0
2022-07-18 13:05:00,62.13,62.18,62.11,62.17,44854.0,56.8087,56.8544,56.7904,56.8453,44854.0
2022-07-18 13:10:00,62.16,62.23,62.15,62.21,97305.0,56.8361,56.9001,56.827,56.8818,97305.0
2022-07-18 13:15:00,62.21,62.22,62.11,62.11,64355.0,56.8818,56.891,56.7904,56.7904,64355.0
2022-07-18 13:20:00,62.11,62.11,62.06,62.11,64040.0,56.7904,56.7904,56.7447,56.7904,64040.0
2022-07-18 13:25:00,62.11,62.13,62.08,62.1,37023.0,56.7904,56.8087,56.763,56.7812,37023.0
2022-07-18 13:30:00,62.11,62.15,62.08,62.13,43466.0,56.7904,56.827,56.763,56.8087,43466.0
2022-07-18 13:35:00,62.13,62.15,62.1,62.14,68639.0,56.8087,56.827,56.7812,56.8178,68639.0
2022-07-18 13:40:00,62.14,62.2,62.13,62.18,38379.0,56.8178,56.8727,56.8087,56.8544,38379.0
2022-07-18 13:45:00,62.19,62.24,62.18,62.2,54467.0,56.8635,56.9093,56.8544,56.8727,54467.0
2022-07-18 13:50:00,62.19,62.22,62.17,62.17,392387.0,56.8635,56.891,56.8453,56.8453,392387.0
2022-07-18 13:55:00,62.18,62.19,62.08,62.1,64223.0,56.8544,56.8635,56.763,56.7812,64223.0
2022-07-18 14:00:00,62.1,62.16,62.09,62.15,84514.0,56.7812,56.8361,56.7721,56.827,84514.0
2022-07-18 14:05:00,62.14,62.21,62.12,62.19,47286.0,56.8178,56.8818,56.7995,56.8635,47286.0
2022-07-18 14:10:00,62.19,62.2,62.12,62.16,83573.0,56.8635,56.8727,56.7995,56.8361,83573.0
2022-07-18 14:15:00,62.15,62.19,62.15,62.18,37915.0,56.827,56.8635,56.827,56.8544,37915.0
2022-07-18 14:20:00,62.17,62.2,62.13,62.14,45850.0,56.8453,56.8727,56.8087,56.8178,45850.0
2022-07-18 14:25:00,62.13,62.14,62.05,62.1,298631.0,56.8087,56.8178,56.7355,56.7812,298631.0
2022-07-18 14:30:00,62.09,62.11,62.03,62.07,36634.0,56.7721,56.7904,56.7172,56.7538,36634.0
2022-07-18 14:35:00,62.07,62.13,62.06,62.12,89348.0,56.7538,56.8087,56.7447,56.7995,89348.0
2022-07-18 14:40:00,62.11,62.13,62.04,62.05,34785.0,56.7904,56.8087,56.7264,56.7355,34785.0
2022-07-18 14:45:00,62.05,62.09,62.04,62.07,46351.0,56.7355,56.7721,56.7264,56.7538,46351.0
2022-07-18 14:50:00,62.07,62.09,61.99,62.03,81488.0,56.7538,56.7721,56.6807,56.7172,81488.0
2022-07-18 14:55:00,62.03,62.03,61.99,62.0,49289.0,56.7172,56.7172,56.6807,56.6898,49289.0
2022-07-18 15:00:00,61.99,62.04,61.99,62.03,49443.0,56.6807,56.7264,56.6807,56.7172,49443.0
2022-07-18 15:05:00,62.04,62.09,62.03,62.07,57891.0,56.7264,56.7721,56.7172,56.7538,57891.0
2022-07-18 15:10:00,62.06,62.07,61.96,61.98,61376.0,56.7447,56.7538,56.6532,56.6715,61376.0
2022-07-18 15:15:00,61.99,62.01,61.92,61.99,64139.0,56.6807,56.699,56.6167,56.6807,64139.0
2022-07-18 15:20:00,61.99,62.01,61.92,61.93,58135.0,56.6807,56.699,56.6167,56.6258,58135.0
2022-07-18 15:25:00,61.93,61.93,61.83,61.85,68304.0,56.6258,56.6258,56.5344,56.5527,68304.0
2022-07-18 15:30:00,61.85,61.85,61.75,61.76,95663.0,56.5527,56.5527,56.4612,56.4704,95663.0
2022-07-18 15:35:00,61.75,61.76,61.63,61.65,81206.0,56.4612,56.4704,56.3515,56.3698,81206.0
2022-07-18 15:40:00,61.65,61.7,61.62,61.67,99706.0,56.3698,56.4155,56.3424,56.3881,99706.0
2022-07-18 15:45:00,61.67,61.67,61.54,61.55,193424.0,56.3881,56.3881,56.2692,56.2784,193424.0
2022-07-18 15:50:00,61.54,61.65,61.51,61.64,281389.0,56.2692,56.3698,56.2418,56.3606,281389.0
2022-07-18 15:55:00,61.63,61.7,61.57,61.65,581500.0,56.3515,56.4155,56.2966,56.3698,581500.0
2022-07-19 09:30:00,62.09,62.32,62.03,62.23,261996.0,56.7721,56.9824,56.7172,56.9001,261996.0
2022-07-19 09:35:00,62.23,62.35,62.06,62.11,74926.0,56.9001,57.0098,56.7447,56.7904,74926.0
2022-07-19 09:40:00,62.12,62.14,61.92,62.02,116070.0,56.7995,56.8178,56.6167,56.7081,116070.0
2022-07-19 09:45:00,62.03,62.2,62.01,62.16,92161.0,56.7172,56.8727,56.699,56.8361,92161.0
2022-07-19 09:50:00,62.16,62.21,62.11,62.12,124206.0,56.8361,56.8818,56.7904,56.7995,124206.0
2022-07-19 09:55:00,62.13,62.14,62.0,62.11,41148.0,56.8087,56.8178,56.6898,56.7904,41148.0
2022-07-19 10:00:00,62.1,62.14,61.98,62.11,93156.0,56.7812,56.8178,56.6715,56.7904,93156.0
2022-07-19 10:05:00,62.11,62.21,62.08,62.15,85103.0,56.7904,56.8818,56.763,56.827,85103.0
2022-07-19 10:10:00,62.14,62.2,62.1,62.18,58075.0,56.8178,56.8727,56.7812,56.8544,58075.0
2022-07-19 10:15:00,62.18,62.24,62.13,62.15,58301.0,56.8544,56.9093,56.8087,56.827,58301.0
2022-07-19 10:20:00,62.16,62.2,62.15,62.16,33520.0,56.8361,56.8727,56.827,56.8361,33520.0
2022-07-19 10:25:00,62.15,62.17,62.09,62.09,49508.0,56.827,56.8453,56.7721,56.7721,49508.0
2022-07-19 10:30:00,62.09,62.19,62.08,62.18,121865.0,56.7721,56.8635,56.763,56.8544,121865.0
2022-07-19 10:35:00,62.15,62.26,62.14,62.23,94151.0,56.827,56.9275,56.8178,56.9001,94151.0
2022-07-19 10:40:00,62.23,62.27,62.18,62.2,89391.0,56.9001,56.9367,56.8544,56.8727,89391.0
2022-07-19 10:45:00,62.19,62.27,62.18,62.25,52484.0,56.8635,56.9367,56.8544,56.9184,52484.0
2022-07-19 10:50:00,62.25,62.33,62.25,62.32,52093.0,56.9184,56.9915,56.9184,56.9824,52093.0
2022-07-19 10:55:00,62.33,62.33,62.24,62.25,63381.0,56.9915,56.9915,56.9093,56.9184,63381.0
2022-07-19 11:00:00,62.25,62.32,62.23,62.29,53333.0,56.9184,56.9824,56.9001,56.955,53333.0
2022-07-19 11:05:00,62.3,62.35,62.27,62.28,69103.0,56.9641,57.0098,56.9367,56.9458,69103.0
2022-07-19 11:10:00,62.28,62.32,62.27,62.3,34269.0,56.9458,56.9824,56.9367,56.9641,34269.0
2022-07-19 11:15:00,62.31,62.38,62.31,62.36,95740.0,56.9733,57.0373,56.9733,57.019,95740.0
2022-07-19 11:20:00,62.36,62.38,62.28,62.33,52751.0,57.019,57.0373,56.9458,56.9915,52751.0
2022-07-19 11:25:00,62.33,62.38,62.32,62.36,43514.0,56.9915,57.0373,56.9824,57.019,43514.0
2022-07-19 11:30:00,62.36,62.45,62.35,62.44,89138.0,57.019,57.1013,57.0098,57.0921,89138.0
2022-07-19 11:35:00,62.43,62.45,62.33,62.35,64633.0,57.083,57.1013,56.9915,57.0098,64633.0
2022-07-19 11:40:00,62.35,62.39,62.26,62.28,108647.0,57.0098,57.0464,56.9275,56.9458,108647.0
2022-07-19 11:45:00,62.27,62.28,62.17,62.2,168955.0,56.9367,56.9458,56.8453,56.8727,168955.0
2022-07-19 11:50:00,62.21,62.28,62.2,62.28,104430.0,56.8818,56.9458,56.8727,56.9458,104430.0
2022-07-19 11:55:00,62.28,62.35,62.27,62.35,44207.0,56.9458,57.0098,56.9367,57.0098,44207.0
2022-07-19 12:00:00,62.35,62.38,62.28,62.29,93382.0,57.0098,57.0373,56.9458,56.955,93382.0
2022-07-19 12:05:00,62.28,62.3,62.24,62.26,77590.0,56.9458,56.9641,56.9093,56.9275,77590.0
2022-07-19 12:10:00,62.27,62.38,62.27,62.34,81678.0,56.9367,57.0373,56.9367,57.0007,81678.0
2022-07-19 12:15:00,62.34,62.35,62.3,62.31,61989.0,57.0007,57.0098,56.9641,56.9733,61989.0
2022-07-19 12:20:00,62.3,62.34,62.28,62.32,42601.0,56.9641,57.0007,56.9458,56.9824,42601.0
2022-07-19 12:25:00,62.31,62.43,62.31,62.39,85184.0,56.9733,57.083,56.9733,57.0464,85184.0
2022-07-19 12:30:00,62.39,62.48,62.36,62.45,93202.0,57.0464,57.1287,57.019,57.1013,93202.0
2022-07-19 12:35:00,62.46,62.46,62.4,62.43,123894.0,57.1104,57.1104,57.0556,57.083,123894.0
2022-07-19 12:40:00,62.43,62.45,62.41,62.44,63998.0,57.083,57.1013,57.0647,57.0921,63998.0
2022-07-19 12:45:00,62.44,62.48,62.43,62.46,32176.0,57.0921,57.1287,57.083,57.1104,32176.0
2022-07-19 12:50:00,62.46,62.47,62.41,62.41,36075.0,57.1104,57.1196,57.0647,57.0647,36075.0
2022-07-19 12:55:00,62.42,62.48,62.4,62.43,92192.0,57.0738,57.1287,57.0556,57.083,92192.0
2022-07-19 13:00:00,62.43,62.44,62.4,62.43,50013.0,57.083,57.0921,57.0556,57.083,50013.0
2022-07-19 13:05:00,62.44,62.44,62.4,62.43,42993.0,57.0921,57.0921,57.0556,57.083,42993.0
2022-07-19 13:10:00,62.43,62.48,62.43,62.46,34776.0,57.083,57.1287,57.083,57.1104,34776.0
2022-07-19 13:15:00,62.46,62.47,62.42,62.42,48351.0,57.1104,57.1196,57.0738,57.0738,48351.0
2022-07-19 13:20:00,62.42,62.47,62.4,62.42,148031.0,57.0738,57.1196,57.0556,57.0738,148031.0
2022-07-19 13:25:00,62.42,62.45,62.42,62.45,28846.0,57.0738,57.1013,57.0738,57.1013,28846.0
2022-07-19 13:30:00,62.44,62.48,62.42,62.48,54520.0,57.0921,57.1287,57.0738,57.1287,54520.0
2022-07-19 13:35:00,62.48,62.54,62.47,62.54,107554.0,57.1287,57.1836,57.1196,57.1836,107554.0
2022-07-19 13:40:00,62.53,62.54,62.49,62.5,77171.0,57.1744,57.1836,57.1378,57.147,77171.0
2022-07-19 13:45:00,62.5,62.51,62.45,62.45,57336.0,57.147,57.1561,57.1013,57.1013,57336.0
2022-07-19 13:50:00,62.46,62.47,62.4,62.41,52484.0,57.1104,57.1196,57.0556,57.0647,52484.0
2022-07-19 13:55:00,62.4,62.45,62.39,62.45,94858.0,57.0556,57.1013,57.0464,57.1013,94858.0
2022-07-19 14:00:00,62.45,62.49,62.43,62.47,98039.0,57.1013,57.1378,57.083,57.1196,98039.0
2022-07-19 14:05:00,62.47,62.5,62.44,62.48,52007.0,57.1196,57.147,57.0921,57.1287,52007.0
2022-07-19 14:10:00,62.47,62.48,62.41,62.43,43573.0,57.1196,57.1287,57.0647,57.083,43573.0
2022-07-19 14:15:00,62.43,62.45,62.39,62.44,73397.0,57.083,57.1013,57.0464,57.0921,73397.0
2022-07-19 14:20:00,62.44,62.49,62.41,62.49,89011.0,57.0921,57.1378,57.0647,57.1378,89011.0
2022-07-19 14:25:00,62.49,62.49,62.44,62.47,51569.0,57.1378,57.1378,57.0921,57.1196,51569.0
2022-07-19 14:30:00,62.46,62.5,62.44,62.47,101352.0,57.1104,57.147,57.0921,57.1196,101352.0
2022-07-19 14:35:00,62.47,62.48,62.45,62.46,37307.0,57.1196,57.1287,57.1013,57.1104,37307.0
2022-07-19 14:40:00,62.46,62.46,62.4,62.43,51598.0,57.1104,57.1104,57.0556,57.083,51598.0
2022-07-19 14:45:00,62.43,62.43,62.36,62.38,86316.0,57.083,57.083,57.019,57.0373,86316.0
2022-07-19 14:50:00,62.38,62.49,62.37,62.49,118493.0,57.0373,57.1378,57.0281,57.1378,118493.0
2022-07-19 14:55:00,62.48,62.51,62.46,62.49,47656.0,57.1287,57.1561,57.1104,57.1378,47656.0
2022-07-19 15:00:00,62.5,62.5,62.43,62.46,55918.0,57.147,57.147,57.083,57.1104,55918.0
2022-07-19 15:05:00,62.46,62.51,62.45,62.51,72175.0,57.1104,57.1561,57.1013,57.1561,72175.0
2022-07-19 15:10:00,62.5,62.52,62.44,62.47,77834.0,57.147,57.1653,57.0921,57.1196,77834.0
2022-07-19 15:15:00,62.46,62.48,62.44,62.45,84616.0,57.1104,57.1287,57.0921,57.1013,84616.0
2022-07-19 15:20:00,62.46,62.48,62.44,62.47,100462.0,57.1104,57.1287,57.0921,57.1196,100462.0
2022-07-19 15:25:00,62.47,62.55,62.47,62.54,111039.0,57.1196,57.1927,57.1196,57.1836,111039.0
2022-07-19 15:30:00,62.54,62.61,62.51,62.53,233028.0,57.1836,57.2476,57.1561,57.1744,233028.0
2022-07-19 15:35:00,62.53,62.55,62.51,62.53,139466.0,57.1744,57.1927,57.1561,57.1744,139466.0
2022-07-19 15:40:00,62.53,62.65,62.52,62.65,148780.0,57.1744,57.2841,57.1653,57.2841,148780.0
2022-07-19 15:45:00,62.64,62.64,62.55,62.55,214939.0,57.275,57.275,57.1927,57.1927,214939.0
2022-07-19 15:50:00,62.56,62.59,62.49,62.54,307281.0,57.2018,57.2293,57.1378,57.1836,307281.0
2022-07-19 15:55:00,62.54,62.59,62.49,62.5,701898.0,57.1836,57.2293,57.1378,57.147,701898.0
2022-07-20 09:30:00,62.4,62.58,62.11,62.25,260056.0,57.0556,57.2201,56.7904,56.9184,260056.0
2022-07-20 09:35:00,62.25,62.35,62.23,62.28,123818.0,56.9184,57.0098,56.9001,56.9458,123818.0
2022-07-20 09:40:00,62.29,62.36,62.15,62.16,125873.0,56.955,57.019,56.827,56.8361,125873.0
2022-07-20 09:45:00,62.17,62.22,62.03,62.05,86439.0,56.8453,56.891,56.7172,56.7355,86439.0
2022-07-20 09:50:00,62.06,62.11,61.96,62.02,155595.0,56.7447,56.7904,56.6532,56.7081,155595.0
2022-07-20 09:55:00,62.01,62.12,61.91,61.92,109509.0,56.699,56.7995,56.6075,56.6167,109509.0
2022-07-20 10:00:00,61.92,62.04,61.91,62.02,132434.0,56.6167,56.7264,56.6075,56.7081,132434.0
2022-07-20 10:05:00,62.02,62.1,61.96,62.02,70459.0,56.7081,56.7812,56.6532,56.7081,70459.0
2022-07-20 10:10:00,62.02,62.04,61.92,61.92,47777.0,56.7081,56.7264,56.6167,56.6167,47777.0
2022-07-20 10:15:00,61.92,61.97,61.89,61.94,70571.0,56.6167,56.6624,56.5892,56.635,70571.0
2022-07-20 10:20:00,61.93,62.04,61.93,61.96,100445.0,56.6258,56.7264,56.6258,56.6532,100445.0
2022-07-20 10:25:00,61.97,62.05,61.92,61.92,74600.0,56.6624,56.7355,56.6167,56.6167,74600.0
2022-07-20 10:30:00,61.93,61.99,61.91,61.98,91312.0,56.6258,56.6807,56.6075,56.6715,91312.0
2022-07-20 10:35:00,61.97,61.99,61.9,61.91,85556.0,56.6624,56.6807,56.5984,56.6075,85556.0
2022-07-20 10:40:00,61.9,61.92,61.85,61.85,112323.0,56.5984,56.6167,56.5527,56.5527,112323.0
2022-07-20 10:45:00,61.86,61.95,61.85,61.91,70082.0,56.5618,56.6441,56.5527,56.6075,70082.0
2022-07-20 10:50:00,61.91,62.03,61.89,62.02,99353.0,56.6075,56.7172,56.5892,56.7081,99353.0
2022-07-20 10:55:00,62.02,62.04,61.95,61.98,157870.0,56.7081,56.7264,56.6441,56.6715,157870.0
2022-07-20 11:00:00,61.98,62.05,61.95,62.04,93289.0,56.6715,56.7355,56.6441,56.7264,93289.0
2022-07-20 11:05:00,62.05,62.05,61.96,61.98,60059.0,56.7355,56.7355,56.6532,56.6715,60059.0
2022-07-20 11:10:00,61.98,61.99,61.95,61.98,41532.0,56.6715,56.6807,56.6441,56.6715,41532.0
2022-07-20 11:15:00,61.98,61.99,61.93,61.98,161365.0,56.6715,56.6807,56.6258,56.6715,161365.0
2022-07-20 11:20:00,61.97,61.99,61.9,61.9,49871.0,56.6624,56.6807,56.5984,56.5984,49871.0
2022-07-20 11:25:00,61.9,61.9,61.83,61.84,81700.0,56.5984,56.5984,56.5344,56.5435,81700.0
2022-07-20 11:30:00,61.84,61.95,61.83,61.89,68193.0,56.5435,56.6441,56.5344,56.5892,68193.0
2022-07-20 11:35:00,61.89,61.9,61.81,61.85,84756.0,56.5892,56.5984,56.5161,56.5527,84756.0
2022-07-20 11:40:00,61.85,61.92,61.84,61.92,75602.0,56.5527,56.6167,56.5435,56.6167,75602.0
2022-07-20 11:45:00,61.93,61.99,61.91,61.94,90512.0,56.6258,56.6807,56.6075,56.635,90512.0
2022-07-20 11:50:00,61.94,61.96,61.92,61.96,47246.0,56.635,56.6532,56.6167,56.6532,47246.0
2022-07-20 11:55:00,61.96,62.03,61.95,61.98,68782.0,56.6532,56.7172,56.6441,56.6715,68782.0
2022-07-20 12:00:00,61.98,62.0,61.95,61.96,59862.0,56.6715,56.6898,56.6441,56.6532,59862.0
2022-07-20 12:05:00,61.96,62.01,61.95,62.0,66143.0,56.6532,56.699,56.6441,56.6898,66143.0
2022-07-20 12:10:00,62.01,62.02,61.96,61.98,48848.0,56.699,56.7081,56.6532,56.6715,48848.0
2022-07-20 12:15:00,61.97,61.98,61.91,61.93,69921.0,56.6624,56.6715,56.6075,56.6258,69921.0
2022-07-20 12:20:00,61.92,61.94,61.88,61.9,56222.0,56.6167,56.635,56.5801,56.5984,56222.0
2022-07-20 12:25:00,61.9,61.9,61.83,61.83,62574.0,56.5984,56.5984,56.5344,56.5344,62574.0
2022-07-20 12:30:00,61.83,61.89,61.83,61.86,60719.0,56.5344,56.5892,56.5344,56.5618,60719.0
2022-07-20 12:35:00,61.87,61.87,61.73,61.73,76622.0,56.5709,56.5709,56.4429,56.4429,76622.0
2022-07-20 12:40:00,61.73,61.76,61.67,61.68,74144.0,56.4429,56.4704,56.3881,56.3972,74144.0
2022-07-20 12:45:00,61.68,61.68,61.54,61.54,95400.0,56.3972,56.3972,56.2692,56.2692,95400.0
2022-07-20 12:50:00,61.54,61.63,61.54,61.59,66428.0,56.2692,56.3515,56.2692,56.3149,66428.0
2022-07-20 12:55:00,61.6,61.65,61.59,61.59,62010.0,56.3241,56.3698,56.3149,56.3149,62010.0
2022-07-20 13:00:00,61.59,61.61,61.5,61.51,90503.0,56.3149,56.3332,56.2326,56.2418,90503.0
2022-07-20 13:05:00,61.51,61.52,61.39,61.43,124086.0,56.2418,56.2509,56.1321,56.1686,124086.0
2022-07-20 13:10:00,61.43,61.43,61.35,61.36,93121.0,56.1686,56.1686,56.0955,56.1046,93121.0
2022-07-20 13:15:00,61.35,61.43,61.34,61.43,105296.0,56.0955,56.1686,56.0863,56.1686,105296.0
2022-07-20 13:20:00,61.42,61.43,61.35,61.35,85887.0,56.1595,56.1686,56.0955,56.0955,85887.0
2022-07-20 13:25:00,61.36,61.43,61.31,61.42,82012.0,56.1046,56.1686,56.0589,56.1595,82012.0
2022-07-20 13:30:00,61.43,61.46,61.39,61.41,103155.0,56.1686,56.1961,56.1321,56.1503,103155.0
2022-07-20 13:35:00,61.41,61.43,61.33,61.34,127055.0,56.1503,56.1686,56.0772,56.0863,127055.0
2022-07-20 13:40:00,61.34,61.38,61.27,61.3,67866.0,56.0863,56.1229,56.0223,56.0498,67866.0
2022-07-20 13:45:00,61.3,61.33,61.22,61.24,55074.0,56.0498,56.0772,55.9766,55.9949,55074.0
2022-07-20 13:50:00,61.23,61.28,61.23,61.26,66581.0,55.9858,56.0315,55.9858,56.0132,66581.0
2022-07-20 13:55:00,61.25,61.26,61.14,61.16,65327.0,56.004,56.0132,55.9035,55.9218,65327.0
2022-07-20 14:00:00,61.16,61.22,61.16,61.2,80946.0,55.9218,55.9766,55.9218,55.9583,80946.0
2022-07-20 14:05:00,61.21,61.28,61.19,61.28,47064.0,55.9675,56.0315,55.9492,56.0315,47064.0
2022-07-20 14:10:00,61.28,61.31,61.25,61.3,72770.0,56.0315,56.0589,56.004,56.0498,72770.0
2022-07-20 14:15:00,61.3,61.36,61.28,61.36,67364.0,56.0498,56.1046,56.0315,56.1046,67364.0
2022-07-20 14:20:00,61.36,61.45,61.34,61.43,60940.0,56.1046,56.1869,56.0863,56.1686,60940.0
2022-07-20 14:25:00,61.43,61.52,61.41,61.51,65248.0,56.1686,56.2509,56.1503,56.2418,65248.0
2022-07-20 14:30:00,61.51,61.51,61.42,61.47,44537.0,56.2418,56.2418,56.1595,56.2052,44537.0
2022-07-20 14:35:00,61.46,61.49,61.44,61.48,36388.0,56.1961,56.2235,56.1778,56.2143,36388.0
2022-07-20 14:40:00,61.48,61.52,61.45,61.5,58887.0,56.2143,56.2509,56.1869,56.2326,58887.0
2022-07-20 14:45:00,61.5,61.53,61.49,61.52,48374.0,56.2326,56.2601,56.2235,56.2509,48374.0
2022-07-20 14:50:00,61.52,61.53,61.38,61.39,63739.0,56.2509,56.2601,56.1229,56.1321,63739.0
2022-07-20 14:55:00,61.38,61.51,61.34,61.48,66390.0,56.1229,56.2418,56.0863,56.2143,66390.0
2022-07-20 15:00:00,61.49,61.62,61.47,61.62,103089.0,56.2235,56.3424,56.2052,56.3424,103089.0
2022-07-20 15:05:00,61.62,61.62,61.56,61.61,71655.0,56.3424,56.3424,56.2875,56.3332,71655.0
2022-07-20 15:10:00,61.6,61.67,61.6,61.66,71529.0,56.3241,56.3881,56.3241,56.3789,71529.0
2022-07-20 15:15:00,61.66,61.7,61.64,61.65,100981.0,56.3789,56.4155,56.3606,56.3698,100981.0
2022-07-20 15:20:00,61.66,61.68,61.59,61.61,94607.0,56.3789,56.3972,56.3149,56.3332,94607.0
2022-07-20 15:25:00,61.62,61.68,61.61,61.65,136067.0,56.3424,56.3972,56.3332,56.3698,136067.0
2022-07-20 15:30:00,61.65,61.65,61.45,61.47,264427.0,56.3698,56.3698,56.1869,56.2052,264427.0
2022-07-20 15:35:00,61.47,61.55,61.46,61.51,175635.0,56.2052,56.2784,56.1961,56.2418,175635.0
2022-07-20 15:40:00,61.51,61.59,61.49,61.57,155888.0,56.2418,56.3149,56.2235,56.2966,155888.0
2022-07-20 15:45:00,61.57,61.64,61.54,61.6,218578.0,56.2966,56.3606,56.2692,56.3241,218578.0
2022-07-20 15:50:00,61.6,61.62,61.47,61.5,228751.0,56.3241,56.3424,56.2052,56.2326,228751.0
2022-07-20 15:55:00,61.5,61.54,61.47,61.51,400058.0,56.2326,56.2692,56.2052,56.2418,400058.0
2022-07-21 09:30:00,61.26,61.52,61.21,61.42,270355.0,56.0132,56.2509,55.9675,56.1595,270355.0
2022-07-21 09:35:00,61.42,61.57,61.4,61.55,180318.0,56.1595,56.2966,56.1412,56.2784,180318.0
2022-07-21 09:40:00,61.56,61.79,61.54,61.75,104897.0,56.2875,56.4978,56.2692,56.4612,104897.0
2022-07-21 09:45:00,61.75,61.88,61.69,61.73,172304.0,56.4612,56.5801,56.4064,56.4429,172304.0
2022-07-21 09:50:00,61.73,61.86,61.67,61.86,110958.0,56.4429,56.5618,56.3881,56.5618,110958.0
2022-07-21 09:55:00,61.85,61.87,61.7,61.71,97782.0,56.5527,56.5709,56.4155,56.4247,97782.0
2022-07-21 10:00:00,61.71,61.77,61.47,61.47,132849.0,56.4247,56.4795,56.2052,56.2052,132849.0
2022-07-21 10:05:00,61.48,61.51,61.36,61.39,160488.0,56.2143,56.2418,56.1046,56.1321,160488.0
2022-07-21 10:10:00,61.39,61.43,61.28,61.33,138660.0,56.1321,56.1686,56.0315,56.0772,138660.0
2022-07-21 10:15:00,61.32,61.44,61.3,61.4,84516.0,56.0681,56.1778,56.0498,56.1412,84516.0
2022-07-21 10:20:00,61.41,61.44,61.27,61.32,100050.0,56.1503,56.1778,56.0223,56.0681,100050.0
2022-07-21 10:25:00,61.32,61.35,61.24,61.29,180733.0,56.0681,56.0955,55.9949,56.0406,180733.0
2022-07-21 10:30:00,61.28,61.35,61.18,61.18,160358.0,56.0315,56.0955,55.94,55.94,160358.0
2022-07-21 10:35:00,61.18,61.27,61.16,61.21,130971.0,55.94,56.0223,55.9218,55.9675,130971.0
2022-07-21 10:40:00,61.21,61.22,61.11,61.15,93015.0,55.9675,55.9766,55.876,55.9126,93015.0
2022-07-21 10:45:00,61.15,61.19,61.06,61.07,141182.0,55.9126,55.9492,55.8303,55.8395,141182.0
2022-07-21 10:50:00,61.07,61.12,61.05,61.09,81349.0,55.8395,55.8852,55.8212,55.8578,81349.0
2022-07-21 10:55:00,61.09,61.21,61.08,61.2,89381.0,55.8578,55.9675,55.8486,55.9583,89381.0
2022-07-21 11:00:00,61.21,61.22,61.07,61.09,115202.0,55.9675,55.9766,55.8395,55.8578,115202.0
2022-07-21 11:05:00,61.1,61.11,60.98,61.02,208509.0,55.8669,55.876,55.7572,55.7937,208509.0
2022-07-21 11:10:00,61.02,61.02,60.95,60.96,67222.0,55.7937,55.7937,55.7297,55.7389,67222.0
2022-07-21 11:15:00,60.96,60.98,60.85,60.86,135649.0,55.7389,55.7572,55.6383,55.6475,135649.0
2022-07-21 11:20:00,60.86,60.9,60.8,60.81,110265.0,55.6475,55.684,55.5926,55.6017,110265.0
2022-07-21 11:25:00,60.81,60.89,60.79,60.85,184255.0,55.6017,55.6749,55.5834,55.6383,184255.0
2022-07-21 11:30:00,60.85,61.03,60.84,61.01,119353.0,55.6383,55.8029,55.6292,55.7846,119353.0
2022-07-21 11:35:00,61.02,61.1,61.01,61.1,85723.0,55.7937,55.8669,55.7846,55.8669,85723.0
2022-07-21 11:40:00,61.12,61.13,61.08,61.09,48598.0,55.8852,55.8943,55.8486,55.8578,48598.0
2022-07-21 11:45:00,61.1,61.11,61.01,61.01,52612.0,55.8669,55.876,55.7846,55.7846,52612.0
2022-07-21 11:50:00,61.02,61.12,61.0,61.12,52572.0,55.7937,55.8852,55.7755,55.8852,52572.0
2022-07-21 11:55:00,61.11,61.15,61.1,61.12,49807.0,55.876,55.9126,55.8669,55.8852,49807.0
2022-07-21 12:00:00,61.13,61.19,61.11,61.19,54020.0,55.8943,55.9492,55.876,55.9492,54020.0
2022-07-21 12:05:00,61.19,61.28,61.18,61.24,109374.0,55.9492,56.0315,55.94,55.9949,109374.0
2022-07-21 12:10:00,61.23,61.26,61.16,61.17,61036.0,55.9858,56.0132,55.9218,55.9309,61036.0
2022-07-21 12:15:00,61.18,61.22,61.15,61.21,36480.0,55.94,55.9766,55.9126,55.9675,36480.0
2022-07-21 12:20:00,61.21,61.21,61.15,61.2,47914.0,55.9675,55.9675,55.9126,55.9583,47914.0
2022-07-21 12:25:00,61.19,61.21,61.12,61.2,101390.0,55.9492,55.9675,55.8852,55.9583,101390.0
2022-07-21 12:30:00,61.19,61.23,61.13,61.14,181984.0,55.9492,55.9858,55.8943,55.9035,181984.0
2022-07-21 12:35:00,61.15,61.19,61.14,61.17,55718.0,55.9126,55.9492,55.9035,55.9309,55718.0
2022-07-21 12:40:00,61.17,61.26,61.16,61.25,161395.0,55.9309,56.0132,55.9218,56.004,161395.0
2022-07-21 12:45:00,61.24,61.25,61.18,61.21,67603.0,55.9949,56.004,55.94,55.9675,67603.0
2022-07-21 12:50:00,61.21,61.27,61.2,61.24,168467.0,55.9675,56.0223,55.9583,55.9949,168467.0
2022-07-21 12:55:00,61.25,61.27,61.2,61.22,65346.0,56.004,56.0223,55.9583,55.9766,65346.0
2022-07-21 13:00:00,61.23,61.26,61.22,61.23,51313.0,55.9858,56.0132,55.9766,55.9858,51313.0
2022-07-21 13:05:00,61.23,61.28,61.19,61.2,93966.0,55.9858,56.0315,55.9492,55.9583,93966.0
2022-07-21 13:10:00,61.2,61.23,61.14,61.14,135736.0,55.9583,55.9858,55.9035,55.9035,135736.0
2022-07-21 13:15:00,61.14,61.21,61.12,61.2,184791.0,55.9035,55.9675,55.8852,55.9583,184791.0
2022-07-21 13:20:00,61.18,61.22,61.13,61.14,101193.0,55.94,55.9766,55.8943,55.9035,101193.0
2022-07-21 13:25:00,61.14,61.18,61.13,61.14,63950.0,55.9035,55.94,55.8943,55.9035,63950.0
2022-07-21 13:30:00,61.14,61.14,61.01,61.02,113834.0,55.9035,55.9035,55.7846,55.7937,113834.0
2022-07-21 13:35:00,61.02,61.08,61.0,61.06,53998.0,55.7937,55.8486,55.7755,55.8303,53998.0
2022-07-21 13:40:00,61.07,61.14,61.05,61.13,98720.0,55.8395,55.9035,55.8212,55.8943,98720.0
2022-07-21 13:45:00,61.13,61.14,61.05,61.05,54846.0,55.8943,55.9035,55.8212,55.8212,54846.0
2022-07-21 13:50:00,61.06,61.07,60.99,61.0,61186.0,55.8303,55.8395,55.7663,55.7755,61186.0
2022-07-21 13:55:00,61.0,61.05,60.97,61.04,69826.0,55.7755,55.8212,55.748,55.812,69826.0
2022-07-21 14:00:00,61.04,61.07,61.03,61.05,55306.0,55.812,55.8395,55.8029,55.8212,55306.0
2022-07-21 14:05:00,61.05,61.11,61.04,61.04,95850.0,55.8212,55.876,55.812,55.812,95850.0
2022-07-21 14:10:00,61.05,61.05,61.0,61.05,91442.0,55.8212,55.8212,55.7755,55.8212,91442.0
2022-07-21 14:15:00,61.05,61.08,60.97,60.98,66632.0,55.8212,55.8486,55.748,55.7572,66632.0
2022-07-21 14:20:00,60.98,61.04,60.97,61.02,153635.0,55.7572,55.812,55.748,55.7937,153635.0
2022-07-21 14:25:00,61.02,61.03,60.98,61.0,43777.0,55.7937,55.8029,55.7572,55.7755,43777.0
2022-07-21 14:30:00,61.0,61.01,60.95,60.95,48015.0,55.7755,55.7846,55.7297,55.7297,48015.0
2022-07-21 14:35:00,60.95,61.0,60.92,61.0,72648.0,55.7297,55.7755,55.7023,55.7755,72648.0
2022-07-21 14:40:00,61.0,61.01,60.93,60.94,52822.0,55.7755,55.7846,55.7115,55.7206,52822.0
2022-07-21 14:45:00,60.94,60.95,60.9,60.93,67214.0,55.7206,55.7297,55.684,55.7115,67214.0
2022-07-21 14:50:00,60.94,60.97,60.92,60.96,70149.0,55.7206,55.748,55.7023,55.7389,70149.0
2022-07-21 14:55:00,60.96,61.03,60.95,61.02,58637.0,55.7389,55.8029,55.7297,55.7937,58637.0
2022-07-21 15:00:00,61.02,61.1,61.01,61.09,82016.0,55.7937,55.8669,55.7846,55.8578,82016.0
2022-07-21 15:05:00,61.09,61.14,61.07,61.14,83993.0,55.8578,55.9035,55.8395,55.9035,83993.0
2022-07-21 15:10:00,61.14,61.14,61.05,61.05,80673.0,55.9035,55.9035,55.8212,55.8212,80673.0
2022-07-21 15:15:00,61.05,61.08,61.01,61.08,75032.0,55.8212,55.8486,55.7846,55.8486,75032.0
2022-07-21 15:20:00,61.07,61.1,61.06,61.07,97827.0,55.8395,55.8669,55.8303,55.8395,97827.0
2022-07-21 15:25:00,61.07,61.14,61.07,61.14,87448.0,55.8395,55.9035,55.8395,55.9035,87448.0
2022-07-21 15:30:00,61.13,61.15,61.08,61.15,121227.0,55.8943,55.9126,55.8486,55.9126,121227.0
2022-07-21 15:35:00,61.14,61.2,61.14,61.16,112785.0,55.9035,55.9583,55.9035,55.9218,112785.0
2022-07-21 15:40:00,61.16,61.22,61.15,61.19,138670.0,55.9218,55.9766,55.9126,55.9492,138670.0
2022-07-21 15:45:00,61.19,61.19,61.13,61.16,248489.0,55.9492,55.9492,55.8943,55.9218,248489.0
2022-07-21 15:50:00,61.16,61.24,61.15,61.22,377184.0,55.9218,55.9949,55.9126,55.9766,377184.0
2022-07-21 15:55:00,61.22,61.38,61.21,61.37,578995.0,55.9766,56.1229,55.9675,56.1138,578995.0
2022-07-22 09:30:00,61.38,61.62,61.37,61.4,277989.0,56.1229,56.3424,56.1138,56.1412,277989.0
2022-07-22 09:35:00,61.41,61.51,61.36,61.43,91888.0,56.1503,56.2418,56.1046,56.1686,91888.0
2022-07-22 09:40:00,61.42,61.48,61.38,61.38,56048.0,56.1595,56.2143,56.1229,56.1229,56048.0
2022-07-22 09:45:00,61.39,61.45,61.32,61.38,131386.0,56.1321,56.1869,56.0681,56.1229,131386.0
2022-07-22 09:50:00,61.38,61.54,61.37,61.46,115898.0,56.1229,56.2692,56.1138,56.1961,115898.0
2022-07-22 09:55:00,61.45,61.54,61.4,61.5,132920.0,56.1869,56.2692,56.1412,56.2326,132920.0
2022-07-22 10:00:00,61.5,61.67,61.5,61.62,85814.0,56.2326,56.3881,56.2326,56.3424,85814.0
2022-07-22 10:05:00,61.62,61.73,61.61,61.63,173054.0,56.3424,56.4429,56.3332,56.3515,173054.0
2022-07-22 10:10:00,61.64,61.73,61.61,61.66,108585.0,56.3606,56.4429,56.3332,56.3789,108585.0
2022-07-22 10:15:00,61.65,61.73,61.62,61.73,166520.0,56.3698,56.4429,56.3424,56.4429,166520.0
2022-07-22 10:20:00,61.73,61.75,61.65,61.67,60782.0,56.4429,56.4612,56.3698,56.3881,60782.0
2022-07-22 10:25:00,61.68,61.73,61.63,61.71,61302.0,56.3972,56.4429,56.3515,56.4247,61302.0
2022-07-22 10:30:00,61.71,61.82,61.71,61.74,97629.0,56.4247,56.5252,56.4247,56.4521,97629.0
2022-07-22 10:35:00,61.74,61.77,61.59,61.64,99488.0,56.4521,56.4795,56.3149,56.3606,99488.0
2022-07-22 10:40:00,61.64,61.76,61.62,61.71,93873.0,56.3606,56.4704,56.3424,56.4247,93873.0
2022-07-22 10:45:00,61.71,61.77,61.7,61.73,114950.0,56.4247,56.4795,56.4155,56.4429,114950.0
2022-07-22 10:50:00,61.73,61.78,61.7,61.75,80796.0,56.4429,56.4887,56.4155,56.4612,80796.0
2022-07-22 10:55:00,61.76,61.84,61.75,61.82,100854.0,56.4704,56.5435,56.4612,56.5252,100854.0
2022-07-22 11:00:00,61.83,61.83,61.68,61.71,86569.0,56.5344,56.5344,56.3972,56.4247,86569.0
2022-07-22 11:05:00,61.71,61.77,61.69,61.73,62977.0,56.4247,56.4795,56.4064,56.4429,62977.0
2022-07-22 11:10:00,61.73,61.75,61.66,61.71,131186.0,56.4429,56.4612,56.3789,56.4247,131186.0
2022-07-22 11:15:00,61.73,61.76,61.65,61.69,62165.0,56.4429,56.4704,56.3698,56.4064,62165.0
2022-07-22 11:20:00,61.69,61.7,61.62,61.64,45749.0,56.4064,56.4155,56.3424,56.3606,45749.0
2022-07-22 11:25:00,61.64,61.69,61.62,61.64,55380.0,56.3606,56.4064,56.3424,56.3606,55380.0
2022-07-22 11:30:00,61.64,61.69,61.6,61.65,106741.0,56.3606,56.4064,56.3241,56.3698,106741.0
2022-07-22 11:35:00,61.65,61.67,61.59,61.64,239399.0,56.3698,56.3881,56.3149,56.3606,239399.0
2022-07-22 11:40:00,61.63,61.71,61.59,61.66,150812.0,56.3515,56.4247,56.3149,56.3789,150812.0
2022-07-22 11:45:00,61.67,61.71,61.65,61.7,66764.0,56.3881,56.4247,56.3698,56.4155,66764.0
2022-07-22 11:50:00,61.7,61.75,61.68,61.72,57777.0,56.4155,56.4612,56.3972,56.4338,57777.0
2022-07-22 11:55:00,61.72,61.78,61.7,61.78,103107.0,56.4338,56.4887,56.4155,56.4887,103107.0
2022-07-22 12:00:00,61.78,61.82,61.71,61.75,82654.0,56.4887,56.5252,56.4247,56.4612,82654.0
2022-07-22 12:05:00,61.75,61.76,61.7,61.72,106099.0,56.4612,56.4704,56.4155,56.4338,106099.0
2022-07-22 12:10:00,61.72,61.76,61.68,61.73,122530.0,56.4338,56.4704,56.3972,56.4429,122530.0
2022-07-22 12:15:00,61.73,61.83,61.72,61.8,161452.0,56.4429,56.5344,56.4338,56.5069,161452.0
2022-07-22 12:20:00,61.8,61.8,61.72,61.73,66691.0,56.5069,56.5069,56.4338,56.4429,66691.0
2022-07-22 12:25:00,61.74,61.76,61.66,61.73,117545.0,56.4521,56.4704,56.3789,56.4429,117545.0
2022-07-22 12:30:00,61.72,61.85,61.7,61.84,132240.0,56.4338,56.5527,56.4155,56.5435,132240.0
2022-07-22 12:35:00,61.84,61.87,61.69,61.69,135986.0,56.5435,56.5709,56.4064,56.4064,135986.0
2022-07-22 12:40:00,61.69,61.71,61.65,61.67,78625.0,56.4064,56.4247,56.3698,56.3881,78625.0
2022-07-22 12:45:00,61.66,61.74,61.65,61.7,85838.0,56.3789,56.4521,56.3698,56.4155,85838.0
2022-07-22 12:50:00,61.69,61.72,61.67,61.68,66320.0,56.4064,56.4338,56.3881,56.3972,66320.0
2022-07-22 12:55:00,61.68,61.71,61.65,61.66,39940.0,56.3972,56.4247,56.3698,56.3789,39940.0
2022-07-22 13:00:00,61.65,61.66,61.57,61.58,59575.0,56.3698,56.3789,56.2966,56.3058,59575.0
2022-07-22 13:05:00,61.59,61.65,61.58,61.63,87421.0,56.3149,56.3698,56.3058,56.3515,87421.0
2022-07-22 13:10:00,61.65,61.65,61.61,61.63,56678.0,56.3698,56.3698,56.3332,56.3515,56678.0
2022-07-22 13:15:00,61.63,61.65,61.59,61.6,64272.0,56.3515,56.3698,56.3149,56.3241,64272.0
2022-07-22 13:20:00,61.59,61.62,61.58,61.6,38433.0,56.3149,56.3424,56.3058,56.3241,38433.0
2022-07-22 13:25:00,61.6,61.65,61.59,61.62,88473.0,56.3241,56.3698,56.3149,56.3424,88473.0
2022-07-22 13:30:00,61.62,61.64,61.56,61.57,59189.0,56.3424,56.3606,56.2875,56.2966,59189.0
2022-07-22 13:35:00,61.57,61.58,61.52,61.57,83767.0,56.2966,56.3058,56.2509,56.2966,83767.0
2022-07-22 13:40:00,61.56,61.57,61.48,61.52,76356.0,56.2875,56.2966,56.2143,56.2509,76356.0
2022-07-22 13:45:00,61.52,61.54,61.46,61.51,86157.0,56.2509,56.2692,56.1961,56.2418,86157.0
2022-07-22 13:50:00,61.51,61.54,61.48,61.53,50197.0,56.2418,56.2692,56.2143,56.2601,50197.0
2022-07-22 13:55:00,61.53,61.59,61.52,61.58,55523.0,56.2601,56.3149,56.2509,56.3058,55523.0
2022-07-22 14:00:00,61.58,61.58,61.49,61.51,65605.0,56.3058,56.3058,56.2235,56.2418,65605.0
2022-07-22 14:05:00,61.51,61.54,61.44,61.46,64682.0,56.2418,56.2692,56.1778,56.1961,64682.0
2022-07-22 14:10:00,61.45,61.46,61.41,61.42,43775.0,56.1869,56.1961,56.1503,56.1595,43775.0
2022-07-22 14:15:00,61.42,61.47,61.41,61.45,44771.0,56.1595,56.2052,56.1503,56.1869,44771.0
2022-07-22 14:20:00,61.45,61.46,61.41,61.42,46369.0,56.1869,56.1961,56.1503,56.1595,46369.0
2022-07-22 14:25:00,61.43,61.45,61.4,61.43,45932.0,56.1686,56.1869,56.1412,56.1686,45932.0
2022-07-22 14:30:00,61.42,61.44,61.35,61.41,71353.0,56.1595,56.1778,56.0955,56.1503,71353.0
2022-07-22 14:35:00,61.41,61.46,61.38,61.4,43348.0,56.1503,56.1961,56.1229,56.1412,43348.0
2022-07-22 14:40:00,61.4,61.4,61.32,61.33,46681.0,56.1412,56.1412,56.0681,56.0772,46681.0
2022-07-22 14:45:00,61.34,61.37,61.32,61.35,56148.0,56.0863,56.1138,56.0681,56.0955,56148.0
2022-07-22 14:50:00,61.35,61.4,61.34,61.39,71532.0,56.0955,56.1412,56.0863,56.1321,71532.0
2022-07-22 14:55:00,61.38,61.44,61.38,61.42,76635.0,56.1229,56.1778,56.1229,56.1595,76635.0
2022-07-22 15:00:00,61.42,61.47,61.38,61.46,99173.0,56.1595,56.2052,56.1229,56.1961,99173.0
2022-07-22 15:05:00,61.45,61.47,61.38,61.4,63734.0,56.1869,56.2052,56.1229,56.1412,63734.0
2022-07-22 15:10:00,61.41,61.51,61.38,61.51,81847.0,56.1503,56.2418,56.1229,56.2418,81847.0
2022-07-22 15:15:00,61.51,61.51,61.4,61.41,62194.0,56.2418,56.2418,56.1412,56.1503,62194.0
2022-07-22 15:20:00,61.41,61.46,61.39,61.44,99820.0,56.1503,56.1961,56.1321,56.1778,99820.0
2022-07-22 15:25:00,61.44,61.44,61.35,61.44,84849.0,56.1778,56.1778,56.0955,56.1778,84849.0
2022-07-22 15:30:00,61.44,61.52,61.42,61.46,136648.0,56.1778,56.2509,56.1595,56.1961,136648.0
2022-07-22 15:35:00,61.47,61.48,61.39,61.4,109632.0,56.2052,56.2143,56.1321,56.1412,109632.0
2022-07-22 15:40:00,61.41,61.47,61.4,61.41,100895.0,56.1503,56.2052,56.1412,56.1503,100895.0
2022-07-22 15:45:00,61.4,61.46,61.36,61.4,219281.0,56.1412,56.1961,56.1046,56.1412,219281.0
2022-07-22 15:50:00,61.41,61.51,61.39,61.48,386948.0,56.1503,56.2418,56.1321,56.2143,386948.0
2022-07-22 15:55:00,61.48,61.64,61.47,61.63,726974.0,56.2143,56.3606,56.2052,56.3515,726974.0
2022-07-25 09:30:00,61.55,61.71,61.31,61.7,528432.0,56.2784,56.4247,56.0589,56.4155,528432.0
2022-07-25 09:35:00,61.68,61.84,61.62,61.84,214704.0,56.3972,56.5435,56.3424,56.5435,214704.0
2022-07-25 09:40:00,61.84,61.85,61.62,61.63,216982.0,56.5435,56.5527,56.3424,56.3515,216982.0
2022-07-25 09:45:00,61.62,61.71,61.51,61.59,294519.0,56.3424,56.4247,56.2418,56.3149,294519.0
2022-07-25 09:50:00,61.6,61.8,61.56,61.78,285702.0,56.3241,56.5069,56.2875,56.4887,285702.0
2022-07-25 09:55:00,61.79,61.87,61.74,61.79,267586.0,56.4978,56.5709,56.4521,56.4978,267586.0
2022-07-25 10:00:00,61.79,61.91,61.78,61.84,217251.0,56.4978,56.6075,56.4887,56.5435,217251.0
2022-07-25 10:05:00,61.84,61.87,61.76,61.79,124681.0,56.5435,56.5709,56.4704,56.4978,124681.0
2022-07-25 10:10:00,61.8,61.84,61.76,61.8,154447.0,56.5069,56.5435,56.4704,56.5069,154447.0
2022-07-25 10:15:00,61.8,61.81,61.74,61.79,133949.0,56.5069,56.5161,56.4521,56.4978,133949.0
2022-07-25 10:20:00,61.79,61.85,61.76,61.77,197147.0,56.4978,56.5527,56.4704,56.4795,197147.0
2022-07-25 10:25:00,61.76,61.78,61.66,61.72,164990.0,56.4704,56.4887,56.3789,56.4338,164990.0
2022-07-25 10:30:00,61.72,61.74,61.64,61.7,100553.0,56.4338,56.4521,56.3606,56.4155,100553.0
2022-07-25 10:35:00,61.69,61.82,61.68,61.82,114289.0,56.4064,56.5252,56.3972,56.5252,114289.0
2022-07-25 10:40:00,61.82,61.92,61.8,61.9,105306.0,56.5252,56.6167,56.5069,56.5984,105306.0
2022-07-25 10:45:00,61.9,61.98,61.9,61.98,114216.0,56.5984,56.6715,56.5984,56.6715,114216.0
2022-07-25 10:50:00,61.97,62.0,61.88,61.94,364855.0,56.6624,56.6898,56.5801,56.635,364855.0
2022-07-25 10:55:00,61.94,62.04,61.92,62.02,115666.0,56.635,56.7264,56.6167,56.7081,115666.0
2022-07-25 11:00:00,62.02,62.08,62.0,62.07,81809.0,56.7081,56.763,56.6898,56.7538,81809.0
2022-07-25 11:05:00,62.08,62.14,62.07,62.12,102892.0,56.763,56.8178,56.7538,56.7995,102892.0
2022-07-25 11:10:00,62.13,62.16,62.11,62.12,134597.0,56.8087,56.8361,56.7904,56.7995,134597.0
2022-07-25 11:15:00,62.13,62.14,62.04,62.08,220772.0,56.8087,56.8178,56.7264,56.763,220772.0
2022-07-25 11:20:00,62.08,62.16,62.06,62.12,134553.0,56.763,56.8361,56.7447,56.7995,134553.0
2022-07-25 11:25:00,62.12,62.15,62.11,62.14,104284.0,56.7995,56.827,56.7904,56.8178,104284.0
2022-07-25 11:30:00,62.15,62.22,62.13,62.2,111481.0,56.827,56.891,56.8087,56.8727,111481.0
2022-07-25 11:35:00,62.19,62.25,62.19,62.23,62748.0,56.8635,56.9184,56.8635,56.9001,62748.0
2022-07-25 11:40:00,62.23,62.27,62.19,62.22,61643.0,56.9001,56.9367,56.8635,56.891,61643.0
2022-07-25 11:45:00,62.21,62.26,62.18,62.24,150574.0,56.8818,56.9275,56.8544,56.9093,150574.0
2022-07-25 11:50:00,62.24,62.24,62.17,62.21,50787.0,56.9093,56.9093,56.8453,56.8818,50787.0
2022-07-25 11:55:00,62.22,62.22,62.18,62.21,55328.0,56.891,56.891,56.8544,56.8818,55328.0
2022-07-25 12:00:00,62.21,62.21,62.12,62.14,119846.0,56.8818,56.8818,56.7995,56.8178,119846.0
2022-07-25 12:05:00,62.14,62.25,62.13,62.21,60689.0,56.8178,56.9184,56.8087,56.8818,60689.0
2022-07-25 12:10:00,62.21,62.23,62.15,62.15,67516.0,56.8818,56.9001,56.827,56.827,67516.0
2022-07-25 12:15:00,62.16,62.17,62.11,62.11,59784.0,56.8361,56.8453,56.7904,56.7904,59784.0
2022-07-25 12:20:00,62.11,62.12,62.09,62.12,47309.0,56.7904,56.7995,56.7721,56.7995,47309.0
2022-07-25 12:25:00,62.12,62.19,62.11,62.18,46405.0,56.7995,56.8635,56.7904,56.8544,46405.0
2022-07-25 12:30:00,62.18,62.26,62.17,62.25,75670.0,56.8544,56.9275,56.8453,56.9184,75670.0
2022-07-25 12:35:00,62.25,62.29,62.24,62.25,128243.0,56.9184,56.955,56.9093,56.9184,128243.0
2022-07-25 12:40:00,62.25,62.3,62.21,62.24,88144.0,56.9184,56.9641,56.8818,56.9093,88144.0
2022-07-25 12:45:00,62.25,62.3,62.23,62.3,75001.0,56.9184,56.9641,56.9001,56.9641,75001.0
2022-07-25 12:50:00,62.3,62.3,62.21,62.25,39747.0,56.9641,56.9641,56.8818,56.9184,39747.0
2022-07-25 12:55:00,62.25,62.25,62.18,62.19,73884.0,56.9184,56.9184,56.8544,56.8635,73884.0
2022-07-25 13:00:00,62.19,62.23,62.17,62.21,52940.0,56.8635,56.9001,56.8453,56.8818,52940.0
2022-07-25 13:05:00,62.21,62.29,62.2,62.28,62535.0,56.8818,56.955,56.8727,56.9458,62535.0
2022-07-25 13:10:00,62.28,62.29,62.23,62.24,45193.0,56.9458,56.955,56.9001,56.9093,45193.0
2022-07-25 13:15:00,62.23,62.26,62.2,62.25,105048.0,56.9001,56.9275,56.8727,56.9184,105048.0
2022-07-25 13:20:00,62.25,62.25,62.19,62.2,65556.0,56.9184,56.9184,56.8635,56.8727,65556.0
2022-07-25 13:25:00,62.21,62.22,62.19,62.2,37414.0,56.8818,56.891,56.8635,56.8727,37414.0
2022-07-25 13:30:00,62.2,62.21,62.18,62.21,55970.0,56.8727,56.8818,56.8544,56.8818,55970.0
2022-07-25 13:35:00,62.21,62.22,62.13,62.15,95440.0,56.8818,56.891,56.8087,56.827,95440.0
2022-07-25 13:40:00,62.15,62.18,62.12,62.18,54626.0,56.827,56.8544,56.7995,56.8544,54626.0
2022-07-25 13:45:00,62.17,62.22,62.16,62.18,68830.0,56.8453,56.891,56.8361,56.8544,68830.0
2022-07-25 13:50:00,62.18,62.2,62.14,62.16,50644.0,56.8544,56.8727,56.8178,56.8361,50644.0
2022-07-25 13:55:00,62.16,62.17,62.11,62.12,72364.0,56.8361,56.8453,56.7904,56.7995,72364.0
2022-07-25 14:00:00,62.11,62.14,62.1,62.11,58861.0,56.7904,56.8178,56.7812,56.7904,58861.0
2022-07-25 14:05:00,62.12,62.13,62.08,62.1,94502.0,56.7995,56.8087,56.763,56.7812,94502.0
2022-07-25 14:10:00,62.09,62.11,62.08,62.09,93134.0,56.7721,56.7904,56.763,56.7721,93134.0
2022-07-25 14:15:00,62.09,62.1,62.0,62.02,73450.0,56.7721,56.7812,56.6898,56.7081,73450.0
2022-07-25 14:20:00,62.01,62.04,62.0,62.0,115640.0,56.699,56.7264,56.6898,56.6898,115640.0
2022-07-25 14:25:00,62.01,62.03,62.0,62.01,154093.0,56.699,56.7172,56.6898,56.699,154093.0
2022-07-25 14:30:00,62.01,62.02,62.0,62.02,64183.0,56.699,56.7081,56.6898,56.7081,64183.0
2022-07-25 14:35:00,62.02,62.09,62.01,62.06,82918.0,56.7081,56.7721,56.699,56.7447,82918.0
2022-07-25 14:40:00,62.06,62.09,62.03,62.03,91284.0,56.7447,56.7721,56.7172,56.7172,91284.0
2022-07-25 14:45:00,62.03,62.04,61.95,62.01,103611.0,56.7172,56.7264,56.6441,56.699,103611.0
2022-07-25 14:50:00,62.01,62.04,62.0,62.04,52165.0,56.699,56.7264,56.6898,56.7264,52165.0
2022-07-25 14:55:00,62.04,62.06,61.99,62.0,108300.0,56.7264,56.7447,56.6807,56.6898,108300.0
2022-07-25 15:00:00,62.0,62.05,62.0,62.01,86399.0,56.6898,56.7355,56.6898,56.699,86399.0
2022-07-25 15:05:00,62.01,62.01,61.95,61.99,102270.0,56.699,56.699,56.6441,56.6807,102270.0
2022-07-25 15:10:00,62.0,62.02,61.97,62.0,111138.0,56.6898,56.7081,56.6624,56.6898,111138.0
2022-07-25 15:15:00,62.0,62.01,61.96,62.0,115724.0,56.6898,56.699,56.6532,56.6898,115724.0
2022-07-25 15:20:00,61.99,62.0,61.95,61.96,140946.0,56.6807,56.6898,56.6441,56.6532,140946.0
2022-07-25 15:25:00,61.96,61.96,61.89,61.89,198587.0,56.6532,56.6532,56.5892,56.5892,198587.0
2022-07-25 15:30:00,61.89,61.94,61.88,61.94,200479.0,56.5892,56.635,56.5801,56.635,200479.0
2022-07-25 15:35:00,61.94,61.99,61.93,61.98,246695.0,56.635,56.6807,56.6258,56.6715,246695.0
2022-07-25 15:40:00,61.98,62.0,61.91,61.97,222970.0,56.6715,56.6898,56.6075,56.6624,222970.0
2022-07-25 15:45:00,61.97,62.01,61.93,61.98,325607.0,56.6624,56.699,56.6258,56.6715,325607.0
2022-07-25 15:50:00,61.99,62.16,61.98,62.15,422480.0,56.6807,56.8361,56.6715,56.827,422480.0
2022-07-25 15:55:00,62.14,62.3,62.13,62.19,744508.0,56.8178,56.9641,56.8087,56.8635,744508.0
2022-07-26 09:30:00,62.75,62.99,62.53,62.98,707575.0,57.3756,57.595,57.1744,57.5859,707575.0
2022-07-26 09:35:00,62.97,63.2,62.78,63.09,867284.0,57.5767,57.787,57.403,57.6865,867284.0
2022-07-26 09:40:00,63.09,63.72,63.06,63.44,763281.0,57.6865,58.2625,57.659,58.0065,763281.0
2022-07-26 09:45:00,63.44,63.67,63.4,63.44,427175.0,58.0065,58.2168,57.9699,58.0065,427175.0
2022-07-26 09:50:00,63.43,63.58,63.24,63.29,312829.0,57.9973,58.1345,57.8236,57.8693,312829.0
2022-07-26 09:55:00,63.3,63.3,63.1,63.25,264336.0,57.8785,57.8785,57.6956,57.8328,264336.0
2022-07-26 10:00:00,63.24,63.59,63.2,63.47,286030.0,57.8236,58.1436,57.787,58.0339,286030.0
2022-07-26 10:05:00,63.48,63.63,63.46,63.54,260861.0,58.0431,58.1802,58.0248,58.0979,260861.0
2022-07-26 10:10:00,63.55,63.59,63.46,63.54,199175.0,58.1071,58.1436,58.0248,58.0979,199175.0
2022-07-26 10:15:00,63.53,63.77,63.47,63.75,342006.0,58.0888,58.3082,58.0339,58.2899,342006.0
2022-07-26 10:20:00,63.75,63.78,63.53,63.56,258174.0,58.2899,58.3174,58.0888,58.1162,258174.0
2022-07-26 10:25:00,63.56,63.69,63.4,63.41,200343.0,58.1162,58.2351,57.9699,57.979,200343.0
2022-07-26 10:30:00,63.41,63.42,63.2,63.33,180662.0,57.979,57.9882,57.787,57.9059,180662.0
2022-07-26 10:35:00,63.32,63.34,63.16,63.18,136175.0,57.8968,57.915,57.7505,57.7687,136175.0
2022-07-26 10:40:00,63.18,63.37,63.18,63.25,146169.0,57.7687,57.9425,57.7687,57.8328,146169.0
2022-07-26 10:45:00,63.25,63.32,63.01,63.05,184903.0,57.8328,57.8968,57.6133,57.6499,184903.0
2022-07-26 10:50:00,63.05,63.06,62.84,62.87,186915.0,57.6499,57.659,57.4579,57.4853,186915.0
2022-07-26 10:55:00,62.88,63.03,62.87,62.96,124830.0,57.4944,57.6316,57.4853,57.5676,124830.0
2022-07-26 11:00:00,62.96,63.02,62.9,62.97,120516.0,57.5676,57.6225,57.5127,57.5767,120516.0
2022-07-26 11:05:00,62.97,63.03,62.85,62.91,90105.0,57.5767,57.6316,57.467,57.5219,90105.0
2022-07-26 11:10:00,62.89,62.93,62.7,62.78,138970.0,57.5036,57.5402,57.3299,57.403,138970.0
2022-07-26 11:15:00,62.78,62.93,62.77,62.82,124444.0,57.403,57.5402,57.3939,57.4396,124444.0
2022-07-26 11:20:00,62.82,62.91,62.77,62.85,112948.0,57.4396,57.5219,57.3939,57.467,112948.0
2022-07-26 11:25:00,62.84,62.95,62.79,62.82,156165.0,57.4579,57.5584,57.4122,57.4396,156165.0
2022-07-26 11:30:00,62.81,62.89,62.7,62.76,128152.0,57.4304,57.5036,57.3299,57.3847,128152.0
2022-07-26 11:35:00,62.76,62.84,62.71,62.78,99575.0,57.3847,57.4579,57.339,57.403,99575.0
2022-07-26 11:40:00,62.78,62.88,62.77,62.87,89480.0,57.403,57.4944,57.3939,57.4853,89480.0
2022-07-26 11:45:00,62.86,62.94,62.85,62.93,85953.0,57.4762,57.5493,57.467,57.5402,85953.0
2022-07-26 11:50:00,62.92,62.98,62.83,62.93,169861.0,57.531,57.5859,57.4487,57.5402,169861.0
2022-07-26 11:55:00,62.94,63.09,62.94,63.01,126364.0,57.5493,57.6865,57.5493,57.6133,126364.0
2022-07-26 12:00:00,63.02,63.14,63.01,63.12,130320.0,57.6225,57.7322,57.6133,57.7139,130320.0
2022-07-26 12:05:00,63.12,63.15,63.06,63.11,102009.0,57.7139,57.7413,57.659,57.7047,102009.0
2022-07-26 12:10:00,63.11,63.19,63.08,63.19,117489.0,57.7047,57.7779,57.6773,57.7779,117489.0
2022-07-26 12:15:00,63.19,63.22,63.16,63.17,71174.0,57.7779,57.8053,57.7505,57.7596,71174.0
2022-07-26 12:20:00,63.17,63.26,63.15,63.23,125669.0,57.7596,57.8419,57.7413,57.8145,125669.0
2022-07-26 12:25:00,63.24,63.29,63.22,63.28,84568.0,57.8236,57.8693,57.8053,57.8602,84568.0
2022-07-26 12:30:00,63.27,63.38,63.27,63.36,85756.0,57.851,57.9516,57.851,57.9333,85756.0
2022-07-26 12:35:00,63.35,63.46,63.35,63.39,163406.0,57.9242,58.0248,57.9242,57.9608,163406.0
2022-07-26 12:40:00,63.39,63.4,63.32,63.35,102278.0,57.9608,57.9699,57.8968,57.9242,102278.0
2022-07-26 12:45:00,63.36,63.48,63.35,63.43,121275.0,57.9333,58.0431,57.9242,57.9973,121275.0
2022-07-26 12:50:00,63.43,63.48,63.37,63.46,111237.0,57.9973,58.0431,57.9425,58.0248,111237.0
2022-07-26 12:55:00,63.47,63.55,63.41,63.55,155790.0,58.0339,58.1071,57.979,58.1071,155790.0
2022-07-26 13:00:00,63.55,63.62,63.54,63.6,101309.0,58.1071,58.1711,58.0979,58.1528,101309.0
2022-07-26 13:05:00,63.6,63.75,63.6,63.75,106473.0,58.1528,58.2899,58.1528,58.2899,106473.0
2022-07-26 13:10:00,63.75,63.8,63.69,63.7,107813.0,58.2899,58.3356,58.2351,58.2442,107813.0
2022-07-26 13:15:00,63.7,63.78,63.7,63.78,118669.0,58.2442,58.3174,58.2442,58.3174,118669.0
2022-07-26 13:20:00,63.78,63.78,63.67,63.73,150824.0,58.3174,58.3174,58.2168,58.2716,150824.0
2022-07-26 13:25:00,63.73,63.75,63.66,63.75,133432.0,58.2716,58.2899,58.2076,58.2899,133432.0
2022-07-26 13:30:00,63.75,63.76,63.67,63.72,85917.0,58.2899,58.2991,58.2168,58.2625,85917.0
2022-07-26 13:35:00,63.72,63.75,63.63,63.63,120659.0,58.2625,58.2899,58.1802,58.1802,120659.0
2022-07-26 13:40:00,63.64,63.65,63.56,63.61,81576.0,58.1893,58.1985,58.1162,58.1619,81576.0
2022-07-26 13:45:00,63.61,63.63,63.5,63.54,94655.0,58.1619,58.1802,58.0613,58.0979,94655.0
2022-07-26 13:50:00,63.55,63.56,63.49,63.5,63831.0,58.1071,58.1162,58.0522,58.0613,63831.0
2022-07-26 13:55:00,63.5,63.5,63.35,63.36,130069.0,58.0613,58.0613,57.9242,57.9333,130069.0
2022-07-26 14:00:00,63.36,63.47,63.34,63.44,155804.0,57.9333,58.0339,57.915,58.0065,155804.0
2022-07-26 14:05:00,63.44,63.48,63.37,63.38,98211.0,58.0065,58.0431,57.9425,57.9516,98211.0
2022-07-26 14:10:00,63.38,63.41,63.31,63.39,94679.0,57.9516,57.979,57.8876,57.9608,94679.0
2022-07-26 14:15:00,63.39,63.46,63.37,63.4,102694.0,57.9608,58.0248,57.9425,57.9699,102694.0
2022-07-26 14:20:00,63.4,63.46,63.35,63.43,78239.0,57.9699,58.0248,57.9242,57.9973,78239.0
2022-07-26 14:25:00,63.43,63.45,63.34,63.35,79956.0,57.9973,58.0156,57.915,57.9242,79956.0
2022-07-26 14:30:00,63.35,63.36,63.21,63.22,115166.0,57.9242,57.9333,57.7962,57.8053,115166.0
2022-07-26 14:35:00,63.22,63.27,63.21,63.26,81383.0,57.8053,57.851,57.7962,57.8419,81383.0
2022-07-26 14:40:00,63.26,63.31,63.25,63.27,99808.0,57.8419,57.8876,57.8328,57.851,99808.0
2022-07-26 14:45:00,63.27,63.34,63.25,63.32,73760.0,57.851,57.915,57.8328,57.8968,73760.0
2022-07-26 14:50:00,63.32,63.35,63.28,63.3,59475.0,57.8968,57.9242,57.8602,57.8785,59475.0
2022-07-26 14:55:00,63.3,63.38,63.28,63.35,103976.0,57.8785,57.9516,57.8602,57.9242,103976.0
2022-07-26 15:00:00,63.34,63.38,63.31,63.34,81733.0,57.915,57.9516,57.8876,57.915,81733.0
2022-07-26 15:05:00,63.34,63.35,63.22,63.22,107156.0,57.915,57.9242,57.8053,57.8053,107156.0
2022-07-26 15:10:00,63.23,63.35,63.22,63.29,133122.0,57.8145,57.9242,57.8053,57.8693,133122.0
2022-07-26 15:15:00,63.29,63.36,63.28,63.3,91026.0,57.8693,57.9333,57.8602,57.8785,91026.0
2022-07-26 15:20:00,63.31,63.34,63.29,63.3,142778.0,57.8876,57.915,57.8693,57.8785,142778.0
2022-07-26 15:25:00,63.3,63.4,63.29,63.4,187824.0,57.8785,57.9699,57.8693,57.9699,187824.0
2022-07-26 15:30:00,63.4,63.47,63.38,63.41,160823.0,57.9699,58.0339,57.9516,57.979,160823.0
2022-07-26 15:35:00,63.41,63.48,63.39,63.42,244173.0,57.979,58.0431,57.9608,57.9882,244173.0
2022-07-26 15:40:00,63.42,63.45,63.27,63.28,382830.0,57.9882,58.0156,57.851,57.8602,382830.0
2022-07-26 15:45:00,63.28,63.3,63.17,63.2,366099.0,57.8602,57.8785,57.7596,57.787,366099.0
2022-07-26 15:50:00,63.19,63.24,63.18,63.24,609714.0,57.7779,57.8236,57.7687,57.8236,609714.0
2022-07-26 15:55:00,63.23,63.25,63.09,63.21,1368304.0,57.8145,57.8328,57.6865,57.7962,1368304.0
2022-07-27 09:30:00,62.88,63.15,62.71,62.95,599782.0,57.4944,57.7413,57.339,57.5584,599782.0
2022-07-27 09:35:00,62.95,62.95,62.74,62.8,143716.0,57.5584,57.5584,57.3664,57.4213,143716.0
2022-07-27 09:40:00,62.8,62.9,62.64,62.64,161460.0,57.4213,57.5127,57.275,57.275,161460.0
2022-07-27 09:45:00,62.63,62.72,62.49,62.53,189492.0,57.2659,57.3481,57.1378,57.1744,189492.0
2022-07-27 09:50:00,62.53,62.57,62.39,62.45,169615.0,57.1744,57.211,57.0464,57.1013,169615.0
2022-07-27 09:55:00,62.45,62.45,62.23,62.32,116225.0,57.1013,57.1013,56.9001,56.9824,116225.0
2022-07-27 10:00:00,62.32,62.32,62.15,62.22,208226.0,56.9824,56.9824,56.827,56.891,208226.0
2022-07-27 10:05:00,62.22,62.23,62.15,62.16,119013.0,56.891,56.9001,56.827,56.8361,119013.0
2022-07-27 10:10:00,62.17,62.22,62.14,62.18,87517.0,56.8453,56.891,56.8178,56.8544,87517.0
2022-07-27 10:15:00,62.19,62.25,62.01,62.02,134682.0,56.8635,56.9184,56.699,56.7081,134682.0
2022-07-27 10:20:00,62.02,62.07,62.0,62.07,81842.0,56.7081,56.7538,56.6898,56.7538,81842.0
2022-07-27 10:25:00,62.07,62.09,61.98,61.98,104602.0,56.7538,56.7721,56.6715,56.6715,104602.0
2022-07-27 10:30:00,61.98,61.99,61.79,61.91,165955.0,56.6715,56.6807,56.4978,56.6075,165955.0
2022-07-27 10:35:00,61.91,61.97,61.87,61.88,109297.0,56.6075,56.6624,56.5709,56.5801,109297.0
2022-07-27 10:40:00,61.88,61.89,61.78,61.89,109550.0,56.5801,56.5892,56.4887,56.5892,109550.0
2022-07-27 10:45:00,61.89,61.92,61.83,61.83,62373.0,56.5892,56.6167,56.5344,56.5344,62373.0
2022-07-27 10:50:00,61.84,61.84,61.79,61.83,66979.0,56.5435,56.5435,56.4978,56.5344,66979.0
2022-07-27 10:55:00,61.83,61.91,61.83,61.9,96823.0,56.5344,56.6075,56.5344,56.5984,96823.0
2022-07-27 11:00:00,61.91,62.13,61.88,62.1,139991.0,56.6075,56.8087,56.5801,56.7812,139991.0
2022-07-27 11:05:00,62.1,62.1,62.01,62.05,122140.0,56.7812,56.7812,56.699,56.7355,122140.0
2022-07-27 11:10:00,62.03,62.18,62.03,62.16,99291.0,56.7172,56.8544,56.7172,56.8361,99291.0
2022-07-27 11:15:00,62.15,62.27,62.14,62.27,178918.0,56.827,56.9367,56.8178,56.9367,178918.0
2022-07-27 11:20:00,62.27,62.35,62.24,62.34,79615.0,56.9367,57.0098,56.9093,57.0007,79615.0
2022-07-27 11:25:00,62.35,62.4,62.3,62.38,65516.0,57.0098,57.0556,56.9641,57.0373,65516.0
2022-07-27 11:30:00,62.38,62.44,62.35,62.35,72093.0,57.0373,57.0921,57.0098,57.0098,72093.0
2022-07-27 11:35:00,62.35,62.38,62.31,62.35,63534.0,57.0098,57.0373,56.9733,57.0098,63534.0
2022-07-27 11:40:00,62.35,62.37,62.28,62.3,111779.0,57.0098,57.0281,56.9458,56.9641,111779.0
2022-07-27 11:45:00,62.3,62.31,62.26,62.3,39163.0,56.9641,56.9733,56.9275,56.9641,39163.0
2022-07-27 11:50:00,62.3,62.36,62.27,62.28,112963.0,56.9641,57.019,56.9367,56.9458,112963.0
2022-07-27 11:55:00,62.28,62.36,62.27,62.29,66714.0,56.9458,57.019,56.9367,56.955,66714.0
2022-07-27 12:00:00,62.3,62.33,62.27,62.32,67407.0,56.9641,56.9915,56.9367,56.9824,67407.0
2022-07-27 12:05:00,62.32,62.32,62.28,62.29,40789.0,56.9824,56.9824,56.9458,56.955,40789.0
2022-07-27 12:10:00,62.29,62.3,62.2,62.21,59336.0,56.955,56.9641,56.8727,56.8818,59336.0
2022-07-27 12:15:00,62.21,62.22,62.13,62.16,40125.0,56.8818,56.891,56.8087,56.8361,40125.0
2022-07-27 12:20:00,62.15,62.23,62.14,62.18,81412.0,56.827,56.9001,56.8178,56.8544,81412.0
2022-07-27 12:25:00,62.19,62.21,62.17,62.2,33574.0,56.8635,56.8818,56.8453,56.8727,33574.0
2022-07-27 12:30:00,62.2,62.22,62.17,62.19,60881.0,56.8727,56.891,56.8453,56.8635,60881.0
2022-07-27 12:35:00,62.19,62.19,62.11,62.13,50187.0,56.8635,56.8635,56.7904,56.8087,50187.0
2022-07-27 12:40:00,62.13,62.16,62.12,62.14,46816.0,56.8087,56.8361,56.7995,56.8178,46816.0
2022-07-27 12:45:00,62.14,62.18,62.13,62.18,34923.0,56.8178,56.8544,56.8087,56.8544,34923.0
2022-07-27 12:50:00,62.18,62.29,62.17,62.26,103231.0,56.8544,56.955,56.8453,56.9275,103231.0
2022-07-27 12:55:00,62.27,62.28,62.23,62.24,61245.0,56.9367,56.9458,56.9001,56.9093,61245.0
2022-07-27 13:00:00,62.23,62.29,62.23,62.27,32157.0,56.9001,56.955,56.9001,56.9367,32157.0
2022-07-27 13:05:00,62.27,62.35,62.26,62.35,64089.0,56.9367,57.0098,56.9275,57.0098,64089.0
2022-07-27 13:10:00,62.34,62.35,62.26,62.3,101303.0,57.0007,57.0098,56.9275,56.9641,101303.0
2022-07-27 13:15:00,62.3,62.31,62.24,62.26,29793.0,56.9641,56.9733,56.9093,56.9275,29793.0
2022-07-27 13:20:00,62.26,62.31,62.25,62.3,33995.0,56.9275,56.9733,56.9184,56.9641,33995.0
2022-07-27 13:25:00,62.3,62.34,62.29,62.33,33701.0,56.9641,57.0007,56.955,56.9915,33701.0
2022-07-27 13:30:00,62.33,62.35,62.3,62.34,36901.0,56.9915,57.0098,56.9641,57.0007,36901.0
2022-07-27 13:35:00,62.33,62.35,62.29,62.3,53058.0,56.9915,57.0098,56.955,56.9641,53058.0
2022-07-27 13:40:00,62.3,62.35,62.29,62.34,28322.0,56.9641,57.0098,56.955,57.0007,28322.0
2022-07-27 13:45:00,62.34,62.46,62.31,62.42,135217.0,57.0007,57.1104,56.9733,57.0738,135217.0
2022-07-27 13:50:00,62.43,62.49,62.4,62.49,75518.0,57.083,57.1378,57.0556,57.1378,75518.0
2022-07-27 13:55:00,62.48,62.48,62.42,62.45,57727.0,57.1287,57.1287,57.0738,57.1013,57727.0
2022-07-27 14:00:00,62.46,62.49,62.38,62.41,80013.0,57.1104,57.1378,57.0373,57.0647,80013.0
2022-07-27 14:05:00,62.4,62.4,62.28,62.31,42637.0,57.0556,57.0556,56.9458,56.9733,42637.0
2022-07-27 14:10:00,62.3,62.41,62.28,62.38,37373.0,56.9641,57.0647,56.9458,57.0373,37373.0
2022-07-27 14:15:00,62.38,62.4,62.35,62.37,51683.0,57.0373,57.0556,57.0098,57.0281,51683.0
2022-07-27 14:20:00,62.37,62.44,62.36,62.38,62879.0,57.0281,57.0921,57.019,57.0373,62879.0
2022-07-27 14:25:00,62.38,62.45,62.37,62.43,59481.0,57.0373,57.1013,57.0281,57.083,59481.0
2022-07-27 14:30:00,62.42,62.46,62.31,62.32,77913.0,57.0738,57.1104,56.9733,56.9824,77913.0
2022-07-27 14:35:00,62.33,62.57,62.33,62.56,220498.0,56.9915,57.211,56.9915,57.2018,220498.0
2022-07-27 14:40:00,62.57,62.75,62.57,62.68,144808.0,57.211,57.3756,57.211,57.3116,144808.0
2022-07-27 14:45:00,62.69,62.69,62.6,62.62,87542.0,57.3207,57.3207,57.2384,57.2567,87542.0
2022-07-27 14:50:00,62.63,62.81,62.6,62.71,124317.0,57.2659,57.4304,57.2384,57.339,124317.0
2022-07-27 14:55:00,62.72,62.76,62.6,62.66,77031.0,57.3481,57.3847,57.2384,57.2933,77031.0
2022-07-27 15:00:00,62.67,62.85,62.64,62.84,111922.0,57.3024,57.467,57.275,57.4579,111922.0
2022-07-27 15:05:00,62.84,62.9,62.81,62.88,86547.0,57.4579,57.5127,57.4304,57.4944,86547.0
2022-07-27 15:10:00,62.88,62.97,62.87,62.96,112145.0,57.4944,57.5767,57.4853,57.5676,112145.0
2022-07-27 15:15:00,62.95,63.05,62.93,63.01,184276.0,57.5584,57.6499,57.5402,57.6133,184276.0
2022-07-27 15:20:00,63.01,63.05,62.95,63.05,134949.0,57.6133,57.6499,57.5584,57.6499,134949.0
2022-07-27 15:25:00,63.05,63.17,63.04,63.17,110605.0,57.6499,57.7596,57.6407,57.7596,110605.0
2022-07-27 15:30:00,63.17,63.19,63.1,63.15,172062.0,57.7596,57.7779,57.6956,57.7413,172062.0
2022-07-27 15:35:00,63.16,63.17,63.05,63.08,129062.0,57.7505,57.7596,57.6499,57.6773,129062.0
2022-07-27 15:40:00,63.07,63.15,63.04,63.12,119934.0,57.6682,57.7413,57.6407,57.7139,119934.0
2022-07-27 15:45:00,63.11,63.13,63.03,63.04,186724.0,57.7047,57.723,57.6316,57.6407,186724.0
2022-07-27 15:50:00,63.05,63.13,62.96,63.11,322328.0,57.6499,57.723,57.5676,57.7047,322328.0
2022-07-27 15:55:00,63.11,63.17,62.99,63.01,568996.0,57.7047,57.7596,57.595,57.6133,568996.0
2022-07-28 09:30:00,62.92,63.16,62.92,63.01,316936.0,57.531,57.7505,57.531,57.6133,316936.0
2022-07-28 09:35:00,63.02,63.11,62.91,62.92,79499.0,57.6225,57.7047,57.5219,57.531,79499.0
2022-07-28 09:40:00,62.92,63.02,62.89,63.01,132389.0,57.531,57.6225,57.5036,57.6133,132389.0
2022-07-28 09:45:00,63.01,63.16,63.01,63.15,94440.0,57.6133,57.7505,57.6133,57.7413,94440.0
2022-07-28 09:50:00,63.15,63.19,62.99,63.07,91856.0,57.7413,57.7779,57.595,57.6682,91856.0
2022-07-28 09:55:00,63.08,63.1,62.94,62.99,61028.0,57.6773,57.6956,57.5493,57.595,61028.0
2022-07-28 10:00:00,62.98,63.04,62.89,62.98,76058.0,57.5859,57.6407,57.5036,57.5859,76058.0
2022-07-28 10:05:00,62.98,63.07,62.93,63.07,61309.0,57.5859,57.6682,57.5402,57.6682,61309.0
2022-07-28 10:10:00,63.07,63.18,63.03,63.18,101365.0,57.6682,57.7687,57.6316,57.7687,101365.0
2022-07-28 10:15:00,63.18,63.19,63.09,63.12,88285.0,57.7687,57.7779,57.6865,57.7139,88285.0
2022-07-28 10:20:00,63.12,63.2,63.03,63.17,113291.0,57.7139,57.787,57.6316,57.7596,113291.0
2022-07-28 10:25:00,63.18,63.27,63.14,63.24,97731.0,57.7687,57.851,57.7322,57.8236,97731.0
2022-07-28 10:30:00,63.24,63.36,63.23,63.33,135830.0,57.8236,57.9333,57.8145,57.9059,135830.0
2022-07-28 10:35:00,63.34,63.44,63.33,63.38,107932.0,57.915,58.0065,57.9059,57.9516,107932.0
2022-07-28 10:40:00,63.38,63.48,63.35,63.47,67937.0,57.9516,58.0431,57.9242,58.0339,67937.0
2022-07-28 10:45:00,63.47,63.7,63.45,63.68,169237.0,58.0339,58.2442,58.0156,58.2259,169237.0
2022-07-28 10:50:00,63.69,63.76,63.63,63.65,219235.0,58.2351,58.2991,58.1802,58.1985,219235.0
2022-07-28 10:55:00,63.64,63.65,63.56,63.56,87862.0,58.1893,58.1985,58.1162,58.1162,87862.0
2022-07-28 11:00:00,63.55,63.56,63.48,63.54,85905.0,58.1071,58.1162,58.0431,58.0979,85905.0
2022-07-28 11:05:00,63.54,63.54,63.47,63.49,71703.0,58.0979,58.0979,58.0339,58.0522,71703.0
2022-07-28 11:10:00,63.49,63.62,63.48,63.59,68252.0,58.0522,58.1711,58.0431,58.1436,68252.0
2022-07-28 11:15:00,63.6,63.69,63.57,63.68,142972.0,58.1528,58.2351,58.1253,58.2259,142972.0
2022-07-28 11:20:00,63.68,63.68,63.57,63.65,111125.0,58.2259,58.2259,58.1253,58.1985,111125.0
2022-07-28 11:25:00,63.65,63.68,63.61,63.62,120848.0,58.1985,58.2259,58.1619,58.1711,120848.0
2022-07-28 11:30:00,63.62,63.63,63.48,63.58,101457.0,58.1711,58.1802,58.0431,58.1345,101457.0
2022-07-28 11:35:00,63.58,63.6,63.53,63.54,65109.0,58.1345,58.1528,58.0888,58.0979,65109.0
2022-07-28 11:40:00,63.55,63.64,63.55,63.64,88165.0,58.1071,58.1893,58.1071,58.1893,88165.0
2022-07-28 11:45:00,63.64,63.7,63.61,63.69,64260.0,58.1893,58.2442,58.1619,58.2351,64260.0
2022-07-28 11:50:00,63.69,63.73,63.67,63.7,81421.0,58.2351,58.2716,58.2168,58.2442,81421.0
2022-07-28 11:55:00,63.69,63.7,63.62,63.64,82279.0,58.2351,58.2442,58.1711,58.1893,82279.0
2022-07-28 12:00:00,63.63,63.66,63.6,63.64,67492.0,58.1802,58.2076,58.1528,58.1893,67492.0
2022-07-28 12:05:00,63.65,63.68,63.62,63.66,72149.0,58.1985,58.2259,58.1711,58.2076,72149.0
2022-07-28 12:10:00,63.65,63.72,63.65,63.69,60721.0,58.1985,58.2625,58.1985,58.2351,60721.0
2022-07-28 12:15:00,63.69,63.7,63.65,63.66,43694.0,58.2351,58.2442,58.1985,58.2076,43694.0
2022-07-28 12:20:00,63.66,63.75,63.64,63.75,67498.0,58.2076,58.2899,58.1893,58.2899,67498.0
2022-07-28 12:25:00,63.74,63.77,63.73,63.74,56377.0,58.2808,58.3082,58.2716,58.2808,56377.0
2022-07-28 12:30:00,63.75,63.76,63.68,63.74,70658.0,58.2899,58.2991,58.2259,58.2808,70658.0
2022-07-28 12:35:00,63.74,63.76,63.69,63.74,64004.0,58.2808,58.2991,58.2351,58.2808,64004.0
2022-07-28 12:40:00,63.74,63.77,63.73,63.76,44252.0,58.2808,58.3082,58.2716,58.2991,44252.0
2022-07-28 12:45:00,63.76,63.84,63.72,63.84,125500.0,58.2991,58.3722,58.2625,58.3722,125500.0
2022-07-28 12:50:00,63.84,63.92,63.82,63.92,43346.0,58.3722,58.4454,58.3539,58.4454,43346.0
2022-07-28 12:55:00,63.91,63.95,63.89,63.93,55040.0,58.4362,58.4728,58.4179,58.4545,55040.0
2022-07-28 13:00:00,63.94,63.99,63.93,63.99,115569.0,58.4637,58.5094,58.4545,58.5094,115569.0
2022-07-28 13:05:00,63.99,64.09,63.98,64.09,239390.0,58.5094,58.6008,58.5002,58.6008,239390.0
2022-07-28 13:10:00,64.09,64.09,63.99,64.02,205015.0,58.6008,58.6008,58.5094,58.5368,205015.0
2022-07-28 13:15:00,64.03,64.03,63.94,64.03,78551.0,58.5459,58.5459,58.4637,58.5459,78551.0
2022-07-28 13:20:00,64.03,64.1,64.03,64.09,58352.0,58.5459,58.61,58.5459,58.6008,58352.0
2022-07-28 13:25:00,64.09,64.15,64.07,64.14,75899.0,58.6008,58.6557,58.5825,58.6465,75899.0
2022-07-28 13:30:00,64.14,64.17,64.11,64.15,48598.0,58.6465,58.674,58.6191,58.6557,48598.0
2022-07-28 13:35:00,64.16,64.18,64.13,64.16,67500.0,58.6648,58.6831,58.6374,58.6648,67500.0
2022-07-28 13:40:00,64.16,64.19,64.12,64.15,60885.0,58.6648,58.6922,58.6282,58.6557,60885.0
2022-07-28 13:45:00,64.14,64.17,64.1,64.14,40735.0,58.6465,58.674,58.61,58.6465,40735.0
2022-07-28 13:50:00,64.14,64.19,64.12,64.17,55683.0,58.6465,58.6922,58.6282,58.674,55683.0
2022-07-28 13:55:00,64.17,64.25,64.17,64.2,149898.0,58.674,58.7471,58.674,58.7014,149898.0
2022-07-28 14:00:00,64.2,64.2,64.11,64.14,106098.0,58.7014,58.7014,58.6191,58.6465,106098.0
2022-07-28 14:05:00,64.14,64.15,64.04,64.05,107505.0,58.6465,58.6557,58.5551,58.5642,107505.0
2022-07-28 14:10:00,64.05,64.11,64.04,64.11,99913.0,58.5642,58.6191,58.5551,58.6191,99913.0
2022-07-28 14:15:00,64.11,64.15,64.08,64.11,34984.0,58.6191,58.6557,58.5917,58.6191,34984.0
2022-07-28 14:20:00,64.1,64.12,64.08,64.09,42169.0,58.61,58.6282,58.5917,58.6008,42169.0
2022-07-28 14:25:00,64.09,64.13,64.07,64.1,69743.0,58.6008,58.6374,58.5825,58.61,69743.0
2022-07-28 14:30:00,64.09,64.1,64.04,64.07,53653.0,58.6008,58.61,58.5551,58.5825,53653.0
2022-07-28 14:35:00,64.07,64.09,64.04,64.06,87119.0,58.5825,58.6008,58.5551,58.5734,87119.0
2022-07-28 14:40:00,64.06,64.08,64.03,64.06,55110.0,58.5734,58.5917,58.5459,58.5734,55110.0
2022-07-28 14:45:00,64.05,64.06,64.03,64.04,47809.0,58.5642,58.5734,58.5459,58.5551,47809.0
2022-07-28 14:50:00,64.05,64.05,64.0,64.04,55138.0,58.5642,58.5642,58.5185,58.5551,55138.0
2022-07-28 14:55:00,64.04,64.04,63.99,64.02,72419.0,58.5551,58.5551,58.5094,58.5368,72419.0
2022-07-28 15:00:00,64.03,64.11,64.01,64.09,182564.0,58.5459,58.6191,58.5277,58.6008,182564.0
2022-07-28 15:05:00,64.09,64.1,64.03,64.06,66182.0,58.6008,58.61,58.5459,58.5734,66182.0
2022-07-28 15:10:00,64.06,64.08,64.02,64.06,53699.0,58.5734,58.5917,58.5368,58.5734,53699.0
2022-07-28 15:15:00,64.07,64.09,64.01,64.06,48238.0,58.5825,58.6008,58.5277,58.5734,48238.0
2022-07-28 15:20:00,64.06,64.08,64.02,64.03,54999.0,58.5734,58.5917,58.5368,58.5459,54999.0
2022-07-28 15:25:00,64.03,64.04,64.01,64.02,62484.0,58.5459,58.5551,58.5277,58.5368,62484.0
2022-07-28 15:30:00,64.02,64.08,64.01,64.06,102763.0,58.5368,58.5917,58.5277,58.5734,102763.0
2022-07-28 15:35:00,64.06,64.11,64.03,64.09,86411.0,58.5734,58.6191,58.5459,58.6008,86411.0
2022-07-28 15:40:00,64.09,64.1,64.02,64.02,134572.0,58.6008,58.61,58.5368,58.5368,134572.0
2022-07-28 15:45:00,64.02,64.09,63.98,64.09,369331.0,58.5368,58.6008,58.5002,58.6008,369331.0
2022-07-28 15:50:00,64.08,64.16,64.07,64.11,264279.0,58.5917,58.6648,58.5825,58.6191,264279.0
2022-07-28 15:55:00,64.1,64.11,64.03,64.06,507224.0,58.61,58.6191,58.5459,58.5734,507224.0
2022-07-29 09:30:00,63.71,63.85,63.63,63.74,376173.0,58.2534,58.3814,58.1802,58.2808,376173.0
2022-07-29 09:35:00,63.74,63.83,63.7,63.81,131033.0,58.2808,58.3631,58.2442,58.3448,131033.0
2022-07-29 09:40:00,63.81,63.93,63.79,63.9,121023.0,58.3448,58.4545,58.3265,58.4271,121023.0
2022-07-29 09:45:00,63.91,63.98,63.72,63.79,177384.0,58.4362,58.5002,58.2625,58.3265,177384.0
2022-07-29 09:50:00,63.78,63.89,63.78,63.87,70582.0,58.3174,58.4179,58.3174,58.3997,70582.0
2022-07-29 09:55:00,63.87,63.89,63.81,63.88,69733.0,58.3997,58.4179,58.3448,58.4088,69733.0
2022-07-29 10:00:00,63.88,63.89,63.76,63.81,133980.0,58.4088,58.4179,58.2991,58.3448,133980.0
2022-07-29 10:05:00,63.82,63.88,63.81,63.84,87374.0,58.3539,58.4088,58.3448,58.3722,87374.0
2022-07-29 10:10:00,63.85,63.94,63.8,63.84,82194.0,58.3814,58.4637,58.3356,58.3722,82194.0
2022-07-29 10:15:00,63.83,63.85,63.73,63.8,102269.0,58.3631,58.3814,58.2716,58.3356,102269.0
2022-07-29 10:20:00,63.79,63.92,63.79,63.88,67426.0,58.3265,58.4454,58.3265,58.4088,67426.0
2022-07-29 10:25:00,63.88,63.95,63.87,63.89,55448.0,58.4088,58.4728,58.3997,58.4179,55448.0
2022-07-29 10:30:00,63.88,63.95,63.88,63.89,58036.0,58.4088,58.4728,58.4088,58.4179,58036.0
2022-07-29 10:35:00,63.88,63.96,63.85,63.86,60710.0,58.4088,58.4819,58.3814,58.3905,60710.0
2022-07-29 10:40:00,63.87,63.91,63.83,63.91,40282.0,58.3997,58.4362,58.3631,58.4362,40282.0
2022-07-29 10:45:00,63.91,63.94,63.84,63.87,50783.0,58.4362,58.4637,58.3722,58.3997,50783.0
2022-07-29 10:50:00,63.87,63.89,63.77,63.79,131907.0,58.3997,58.4179,58.3082,58.3265,131907.0
2022-07-29 10:55:00,63.79,63.79,63.7,63.7,64588.0,58.3265,58.3265,58.2442,58.2442,64588.0
2022-07-29 11:00:00,63.71,63.78,63.71,63.75,58697.0,58.2534,58.3174,58.2534,58.2899,58697.0
2022-07-29 11:05:00,63.75,63.76,63.67,63.76,100505.0,58.2899,58.2991,58.2168,58.2991,100505.0
2022-07-29 11:10:00,63.75,63.84,63.72,63.82,121384.0,58.2899,58.3722,58.2625,58.3539,121384.0
2022-07-29 11:15:00,63.82,63.93,63.77,63.9,115867.0,58.3539,58.4545,58.3082,58.4271,115867.0
2022-07-29 11:20:00,63.9,63.91,63.74,63.74,68191.0,58.4271,58.4362,58.2808,58.2808,68191.0
2022-07-29 11:25:00,63.75,63.79,63.69,63.79,65402.0,58.2899,58.3265,58.2351,58.3265,65402.0
2022-07-29 11:30:00,63.79,63.87,63.78,63.83,95448.0,58.3265,58.3997,58.3174,58.3631,95448.0
2022-07-29 11:35:00,63.83,63.85,63.75,63.79,100614.0,58.3631,58.3814,58.2899,58.3265,100614.0
2022-07-29 11:40:00,63.79,63.93,63.78,63.92,72849.0,58.3265,58.4545,58.3174,58.4454,72849.0
2022-07-29 11:45:00,63.92,63.94,63.87,63.88,97077.0,58.4454,58.4637,58.3997,58.4088,97077.0
2022-07-29 11:50:00,63.88,63.94,63.88,63.91,55421.0,58.4088,58.4637,58.4088,58.4362,55421.0
2022-07-29 11:55:00,63.92,63.94,63.87,63.88,58445.0,58.4454,58.4637,58.3997,58.4088,58445.0
2022-07-29 12:00:00,63.88,63.89,63.83,63.85,70561.0,58.4088,58.4179,58.3631,58.3814,70561.0
2022-07-29 12:05:00,63.84,63.85,63.72,63.73,62676.0,58.3722,58.3814,58.2625,58.2716,62676.0
2022-07-29 12:10:00,63.73,63.8,63.72,63.78,79882.0,58.2716,58.3356,58.2625,58.3174,79882.0
2022-07-29 12:15:00,63.78,63.79,63.75,63.78,67885.0,58.3174,58.3265,58.2899,58.3174,67885.0
2022-07-29 12:20:00,63.77,63.85,63.74,63.83,63481.0,58.3082,58.3814,58.2808,58.3631,63481.0
2022-07-29 12:25:00,63.83,63.9,63.81,63.88,76547.0,58.3631,58.4271,58.3448,58.4088,76547.0
2022-07-29 12:30:00,63.88,63.94,63.87,63.93,88457.0,58.4088,58.4637,58.3997,58.4545,88457.0
2022-07-29 12:35:00,63.93,63.95,63.86,63.95,80543.0,58.4545,58.4728,58.3905,58.4728,80543.0
2022-07-29 12:40:00,63.94,63.94,63.88,63.92,31198.0,58.4637,58.4637,58.4088,58.4454,31198.0
2022-07-29 12:45:00,63.92,63.98,63.91,63.97,55122.0,58.4454,58.5002,58.4362,58.4911,55122.0
2022-07-29 12:50:00,63.96,64.0,63.94,63.99,45833.0,58.4819,58.5185,58.4637,58.5094,45833.0
2022-07-29 12:55:00,63.99,64.04,63.98,64.01,213110.0,58.5094,58.5551,58.5002,58.5277,213110.0
2022-07-29 13:00:00,64.01,64.01,63.95,63.96,47482.0,58.5277,58.5277,58.4728,58.4819,47482.0
2022-07-29 13:05:00,63.97,64.05,63.95,64.05,57340.0,58.4911,58.5642,58.4728,58.5642,57340.0
2022-07-29 13:10:00,64.04,64.08,64.03,64.07,49713.0,58.5551,58.5917,58.5459,58.5825,49713.0
2022-07-29 13:15:00,64.07,64.08,64.02,64.02,44556.0,58.5825,58.5917,58.5368,58.5368,44556.0
2022-07-29 13:20:00,64.03,64.04,63.95,63.97,51822.0,58.5459,58.5551,58.4728,58.4911,51822.0
2022-07-29 13:25:00,63.96,63.99,63.92,63.94,67689.0,58.4819,58.5094,58.4454,58.4637,67689.0
2022-07-29 13:30:00,63.93,63.97,63.91,63.95,117947.0,58.4545,58.4911,58.4362,58.4728,117947.0
2022-07-29 13:35:00,63.95,64.03,63.94,64.03,56485.0,58.4728,58.5459,58.4637,58.5459,56485.0
2022-07-29 13:40:00,64.03,64.03,64.0,64.02,67045.0,58.5459,58.5459,58.5185,58.5368,67045.0
2022-07-29 13:45:00,64.02,64.05,64.01,64.04,32907.0,58.5368,58.5642,58.5277,58.5551,32907.0
2022-07-29 13:50:00,64.03,64.11,64.03,64.11,62639.0,58.5459,58.6191,58.5459,58.6191,62639.0
2022-07-29 13:55:00,64.11,64.12,64.04,64.06,58138.0,58.6191,58.6282,58.5551,58.5734,58138.0
2022-07-29 14:00:00,64.06,64.07,63.97,64.01,158059.0,58.5734,58.5825,58.4911,58.5277,158059.0
2022-07-29 14:05:00,64.0,64.05,63.97,64.03,33828.0,58.5185,58.5642,58.4911,58.5459,33828.0
2022-07-29 14:10:00,64.02,64.09,64.01,64.09,62700.0,58.5368,58.6008,58.5277,58.6008,62700.0
2022-07-29 14:15:00,64.09,64.12,64.05,64.08,80993.0,58.6008,58.6282,58.5642,58.5917,80993.0
2022-07-29 14:20:00,64.08,64.08,64.03,64.04,114100.0,58.5917,58.5917,58.5459,58.5551,114100.0
2022-07-29 14:25:00,64.04,64.08,64.01,64.07,36730.0,58.5551,58.5917,58.5277,58.5825,36730.0
2022-07-29 14:30:00,64.08,64.09,64.02,64.05,39051.0,58.5917,58.6008,58.5368,58.5642,39051.0
2022-07-29 14:35:00,64.05,64.1,64.04,64.05,53323.0,58.5642,58.61,58.5551,58.5642,53323.0
2022-07-29 14:40:00,64.05,64.05,64.0,64.02,70547.0,58.5642,58.5642,58.5185,58.5368,70547.0
2022-07-29 14:45:00,64.01,64.07,64.0,64.04,37062.0,58.5277,58.5825,58.5185,58.5551,37062.0
2022-07-29 14:50:00,64.04,64.07,64.02,64.07,40375.0,58.5551,58.5825,58.5368,58.5825,40375.0
2022-07-29 14:55:00,64.06,64.09,64.02,64.05,36938.0,58.5734,58.6008,58.5368,58.5642,36938.0
2022-07-29 15:00:00,64.05,64.13,64.04,64.13,55331.0,58.5642,58.6374,58.5551,58.6374,55331.0
2022-07-29 15:05:00,64.12,64.14,64.06,64.06,77326.0,58.6282,58.6465,58.5734,58.5734,77326.0
2022-07-29 15:10:00,64.06,64.08,64.0,64.05,75850.0,58.5734,58.5917,58.5185,58.5642,75850.0
2022-07-29 15:15:00,64.06,64.09,64.03,64.07,99109.0,58.5734,58.6008,58.5459,58.5825,99109.0
2022-07-29 15:20:00,64.07,64.13,64.05,64.12,49807.0,58.5825,58.6374,58.5642,58.6282,49807.0
2022-07-29 15:25:00,64.13,64.19,64.12,64.17,75787.0,58.6374,58.6922,58.6282,58.674,75787.0
2022-07-29 15:30:00,64.17,64.21,64.11,64.2,126278.0,58.674,58.7105,58.6191,58.7014,126278.0
2022-07-29 15:35:00,64.2,64.22,64.16,64.17,141913.0,58.7014,58.7197,58.6648,58.674,141913.0
2022-07-29 15:40:00,64.18,64.22,64.14,64.2,130338.0,58.6831,58.7197,58.6465,58.7014,130338.0
2022-07-29 15:45:00,64.2,64.21,64.15,64.21,216965.0,58.7014,58.7105,58.6557,58.7105,216965.0
2022-07-29 15:50:00,64.21,64.26,64.19,64.23,432303.0,58.7105,58.7562,58.6922,58.7288,432303.0
2022-07-29 15:55:00,64.23,64.29,64.19,64.2,857329.0,58.7288,58.7837,58.6922,58.7014,857329.0
2022-08-01 09:30:00,64.09,64.48,64.03,64.41,404048.0,58.6008,58.9574,58.5459,58.8934,404048.0
2022-08-01 09:35:00,64.4,64.55,64.29,64.52,171435.0,58.8843,59.0214,58.7837,58.994,171435.0
2022-08-01 09:40:00,64.52,64.61,64.5,64.53,158473.0,58.994,59.0763,58.9757,59.0031,158473.0
2022-08-01 09:45:00,64.53,64.67,64.52,64.65,103697.0,59.0031,59.1311,58.994,59.1128,103697.0
2022-08-01 09:50:00,64.64,64.69,64.58,64.63,109306.0,59.1037,59.1494,59.0488,59.0946,109306.0
2022-08-01 09:55:00,64.62,64.77,64.55,64.77,106322.0,59.0854,59.2226,59.0214,59.2226,106322.0
2022-08-01 10:00:00,64.76,64.76,64.63,64.7,139993.0,59.2134,59.2134,59.0946,59.1586,139993.0
2022-08-01 10:05:00,64.7,64.86,64.7,64.86,129833.0,59.1586,59.3049,59.1586,59.3049,129833.0
2022-08-01 10:10:00,64.86,64.87,64.75,64.77,101804.0,59.3049,59.314,59.2043,59.2226,101804.0
2022-08-01 10:15:00,64.77,64.77,64.6,64.6,84855.0,59.2226,59.2226,59.0671,59.0671,84855.0
2022-08-01 10:20:00,64.61,64.67,64.56,64.64,101779.0,59.0763,59.1311,59.0306,59.1037,101779.0
2022-08-01 10:25:00,64.66,64.67,64.55,64.62,78348.0,59.122,59.1311,59.0214,59.0854,78348.0
2022-08-01 10:30:00,64.61,64.76,64.61,64.76,133449.0,59.0763,59.2134,59.0763,59.2134,133449.0
2022-08-01 10:35:00,64.76,64.87,64.75,64.86,117796.0,59.2134,59.314,59.2043,59.3049,117796.0
2022-08-01 10:40:00,64.87,64.97,64.86,64.97,86693.0,59.314,59.4054,59.3049,59.4054,86693.0
2022-08-01 10:45:00,64.97,64.99,64.89,64.95,163132.0,59.4054,59.4237,59.3323,59.3872,163132.0
2022-08-01 10:50:00,64.95,65.04,64.93,64.98,281221.0,59.3872,59.4694,59.3689,59.4146,281221.0
2022-08-01 10:55:00,64.98,64.98,64.85,64.85,78053.0,59.4146,59.4146,59.2957,59.2957,78053.0
2022-08-01 11:00:00,64.85,64.86,64.69,64.73,173763.0,59.2957,59.3049,59.1494,59.186,173763.0
2022-08-01 11:05:00,64.74,64.82,64.72,64.81,113962.0,59.1951,59.2683,59.1768,59.2591,113962.0
2022-08-01 11:10:00,64.82,64.85,64.78,64.85,67232.0,59.2683,59.2957,59.2317,59.2957,67232.0
2022-08-01 11:15:00,64.84,64.85,64.68,64.69,99537.0,59.2866,59.2957,59.1403,59.1494,99537.0
2022-08-01 11:20:00,64.68,64.82,64.67,64.81,54624.0,59.1403,59.2683,59.1311,59.2591,54624.0
2022-08-01 11:25:00,64.81,64.82,64.74,64.82,225070.0,59.2591,59.2683,59.1951,59.2683,225070.0
2022-08-01 11:30:00,64.82,64.85,64.77,64.8,81159.0,59.2683,59.2957,59.2226,59.25,81159.0
2022-08-01 11:35:00,64.8,64.81,64.73,64.76,45099.0,59.25,59.2591,59.186,59.2134,45099.0
2022-08-01 11:40:00,64.75,64.79,64.71,64.79,48111.0,59.2043,59.2409,59.1677,59.2409,48111.0
2022-08-01 11:45:00,64.79,64.84,64.77,64.83,31843.0,59.2409,59.2866,59.2226,59.2774,31843.0
2022-08-01 11:50:00,64.82,64.83,64.78,64.78,64725.0,59.2683,59.2774,59.2317,59.2317,64725.0
2022-08-01 11:55:00,64.78,64.78,64.66,64.67,64803.0,59.2317,59.2317,59.122,59.1311,64803.0
2022-08-01 12:00:00,64.66,64.71,64.65,64.67,46595.0,59.122,59.1677,59.1128,59.1311,46595.0
2022-08-01 12:05:00,64.67,64.71,64.66,64.7,45190.0,59.1311,59.1677,59.122,59.1586,45190.0
2022-08-01 12:10:00,64.7,64.72,64.64,64.65,47571.0,59.1586,59.1768,59.1037,59.1128,47571.0
2022-08-01 12:15:00,64.64,64.65,64.56,64.57,79668.0,59.1037,59.1128,59.0306,59.0397,79668.0
2022-08-01 12:20:00,64.57,64.65,64.55,64.64,49376.0,59.0397,59.1128,59.0214,59.1037,49376.0
2022-08-01 12:25:00,64.64,64.7,64.63,64.67,103935.0,59.1037,59.1586,59.0946,59.1311,103935.0
2022-08-01 12:30:00,64.66,64.73,64.63,64.73,57061.0,59.122,59.186,59.0946,59.186,57061.0
2022-08-01 12:35:00,64.73,64.8,64.72,64.8,40250.0,59.186,59.25,59.1768,59.25,40250.0
2022-08-01 12:40:00,64.8,64.83,64.75,64.82,109721.0,59.25,59.2774,59.2043,59.2683,109721.0
2022-08-01 12:45:00,64.82,64.86,64.79,64.84,113864.0,59.2683,59.3049,59.2409,59.2866,113864.0
2022-08-01 12:50:00,64.85,64.87,64.82,64.84,52591.0,59.2957,59.314,59.2683,59.2866,52591.0
2022-08-01 12:55:00,64.84,64.88,64.83,64.88,53591.0,59.2866,59.3231,59.2774,59.3231,53591.0
2022-08-01 13:00:00,64.88,64.88,64.8,64.81,76012.0,59.3231,59.3231,59.25,59.2591,76012.0
2022-08-01 13:05:00,64.81,64.89,64.78,64.87,82480.0,59.2591,59.3323,59.2317,59.314,82480.0
2022-08-01 13:10:00,64.87,64.91,64.84,64.89,42756.0,59.314,59.3506,59.2866,59.3323,42756.0
2022-08-01 13:15:00,64.89,64.95,64.89,64.9,63981.0,59.3323,59.3872,59.3323,59.3414,63981.0
2022-08-01 13:20:00,64.91,64.95,64.87,64.93,54053.0,59.3506,59.3872,59.314,59.3689,54053.0
2022-08-01 13:25:00,64.93,64.94,64.86,64.86,78903.0,59.3689,59.378,59.3049,59.3049,78903.0
2022-08-01 13:30:00,64.86,64.87,64.74,64.76,57419.0,59.3049,59.314,59.1951,59.2134,57419.0
2022-08-01 13:35:00,64.76,64.81,64.76,64.81,39177.0,59.2134,59.2591,59.2134,59.2591,39177.0
2022-08-01 13:40:00,64.8,64.81,64.73,64.75,49070.0,59.25,59.2591,59.186,59.2043,49070.0
2022-08-01 13:45:00,64.75,64.75,64.67,64.72,80547.0,59.2043,59.2043,59.1311,59.1768,80547.0
2022-08-01 13:50:00,64.72,64.72,64.65,64.71,47194.0,59.1768,59.1768,59.1128,59.1677,47194.0
2022-08-01 13:55:00,64.72,64.72,64.67,64.72,42853.0,59.1768,59.1768,59.1311,59.1768,42853.0
2022-08-01 14:00:00,64.71,64.71,64.58,64.62,123629.0,59.1677,59.1677,59.0488,59.0854,123629.0
2022-08-01 14:05:00,64.62,64.66,64.6,64.63,49397.0,59.0854,59.122,59.0671,59.0946,49397.0
2022-08-01 14:10:00,64.63,64.63,64.58,64.62,65925.0,59.0946,59.0946,59.0488,59.0854,65925.0
2022-08-01 14:15:00,64.62,64.63,64.54,64.55,46662.0,59.0854,59.0946,59.0123,59.0214,46662.0
2022-08-01 14:20:00,64.55,64.58,64.51,64.58,41371.0,59.0214,59.0488,58.9848,59.0488,41371.0
2022-08-01 14:25:00,64.58,64.64,64.56,64.63,39491.0,59.0488,59.1037,59.0306,59.0946,39491.0
2022-08-01 14:30:00,64.64,64.66,64.6,64.61,45894.0,59.1037,59.122,59.0671,59.0763,45894.0
2022-08-01 14:35:00,64.61,64.65,64.6,64.62,55793.0,59.0763,59.1128,59.0671,59.0854,55793.0
2022-08-01 14:40:00,64.62,64.63,64.48,64.52,130990.0,59.0854,59.0946,58.9574,58.994,130990.0
2022-08-01 14:45:00,64.52,64.56,64.49,64.49,69181.0,58.994,59.0306,58.9665,58.9665,69181.0
2022-08-01 14:50:00,64.49,64.56,64.44,64.56,215857.0,58.9665,59.0306,58.9208,59.0306,215857.0
2022-08-01 14:55:00,64.56,64.67,64.56,64.62,112031.0,59.0306,59.1311,59.0306,59.0854,112031.0
2022-08-01 15:00:00,64.62,64.62,64.57,64.62,45842.0,59.0854,59.0854,59.0397,59.0854,45842.0
2022-08-01 15:05:00,64.62,64.66,64.59,64.63,58647.0,59.0854,59.122,59.058,59.0946,58647.0
2022-08-01 15:10:00,64.63,64.65,64.61,64.64,58334.0,59.0946,59.1128,59.0763,59.1037,58334.0
2022-08-01 15:15:00,64.64,64.67,64.63,64.65,54909.0,59.1037,59.1311,59.0946,59.1128,54909.0
2022-08-01 15:20:00,64.65,64.69,64.63,64.65,99616.0,59.1128,59.1494,59.0946,59.1128,99616.0
2022-08-01 15:25:00,64.64,64.64,64.57,64.59,105996.0,59.1037,59.1037,59.0397,59.058,105996.0
2022-08-01 15:30:00,64.59,64.59,64.47,64.48,162042.0,59.058,59.058,58.9483,58.9574,162042.0
2022-08-01 15:35:00,64.48,64.53,64.45,64.51,97562.0,58.9574,59.0031,58.93,58.9848,97562.0
2022-08-01 15:40:00,64.51,64.55,64.43,64.44,106050.0,58.9848,59.0214,58.9117,58.9208,106050.0
2022-08-01 15:45:00,64.44,64.51,64.4,64.5,182932.0,58.9208,58.9848,58.8843,58.9757,182932.0
2022-08-01 15:50:00,64.51,64.58,64.51,64.53,253629.0,58.9848,59.0488,58.9848,59.0031,253629.0
2022-08-01 15:55:00,64.53,64.56,64.46,64.52,534403.0,59.0031,59.0306,58.9391,58.994,534403.0
2022-08-02 09:30:00,64.59,64.6,64.19,64.19,362394.0,59.058,59.0671,58.6922,58.6922,362394.0
2022-08-02 09:35:00,64.17,64.31,63.99,64.04,169909.0,58.674,58.802,58.5094,58.5551,169909.0
2022-08-02 09:40:00,64.03,64.26,64.02,64.22,74779.0,58.5459,58.7562,58.5368,58.7197,74779.0
2022-08-02 09:45:00,64.23,64.26,64.02,64.09,169733.0,58.7288,58.7562,58.5368,58.6008,169733.0
2022-08-02 09:50:00,64.1,64.15,64.04,64.11,58552.0,58.61,58.6557,58.5551,58.6191,58552.0
2022-08-02 09:55:00,64.1,64.2,64.07,64.19,79115.0,58.61,58.7014,58.5825,58.6922,79115.0
2022-08-02 10:00:00,64.19,64.3,64.12,64.2,71224.0,58.6922,58.7928,58.6282,58.7014,71224.0
2022-08-02 10:05:00,64.21,64.23,64.12,64.12,48164.0,58.7105,58.7288,58.6282,58.6282,48164.0
2022-08-02 10:10:00,64.13,64.18,64.05,64.08,116426.0,58.6374,58.6831,58.5642,58.5917,116426.0
2022-08-02 10:15:00,64.07,64.18,64.06,64.17,62730.0,58.5825,58.6831,58.5734,58.674,62730.0
2022-08-02 10:20:00,64.17,64.22,64.13,64.16,62993.0,58.674,58.7197,58.6374,58.6648,62993.0
2022-08-02 10:25:00,64.15,64.17,64.09,64.12,64694.0,58.6557,58.674,58.6008,58.6282,64694.0
2022-08-02 10:30:00,64.12,64.18,64.09,64.11,86406.0,58.6282,58.6831,58.6008,58.6191,86406.0
2022-08-02 10:35:00,64.12,64.16,64.1,64.11,79414.0,58.6282,58.6648,58.61,58.6191,79414.0
2022-08-02 10:40:00,64.1,64.17,64.06,64.12,68519.0,58.61,58.674,58.5734,58.6282,68519.0
2022-08-02 10:45:00,64.12,64.16,64.07,64.08,106693.0,58.6282,58.6648,58.5825,58.5917,106693.0
2022-08-02 10:50:00,64.08,64.23,64.06,64.2,110601.0,58.5917,58.7288,58.5734,58.7014,110601.0
2022-08-02 10:55:00,64.2,64.21,64.15,64.16,69498.0,58.7014,58.7105,58.6557,58.6648,69498.0
2022-08-02 11:00:00,64.17,64.19,64.12,64.14,59000.0,58.674,58.6922,58.6282,58.6465,59000.0
2022-08-02 11:05:00,64.14,64.19,64.1,64.19,69249.0,58.6465,58.6922,58.61,58.6922,69249.0
2022-08-02 11:10:00,64.19,64.22,64.14,64.22,74949.0,58.6922,58.7197,58.6465,58.7197,74949.0
2022-08-02 11:15:00,64.22,64.25,64.15,64.17,59939.0,58.7197,58.7471,58.6557,58.674,59939.0
2022-08-02 11:20:00,64.17,64.18,64.11,64.11,69439.0,58.674,58.6831,58.6191,58.6191,69439.0
2022-08-02 11:25:00,64.11,64.13,64.08,64.09,114860.0,58.6191,58.6374,58.5917,58.6008,114860.0
2022-08-02 11:30:00,64.09,64.1,63.97,63.98,116423.0,58.6008,58.61,58.4911,58.5002,116423.0
2022-08-02 11:35:00,63.98,64.04,63.96,63.98,90142.0,58.5002,58.5551,58.4819,58.5002,90142.0
2022-08-02 11:40:00,63.98,64.1,63.98,64.08,76581.0,58.5002,58.61,58.5002,58.5917,76581.0
2022-08-02 11:45:00,64.1,64.12,64.08,64.1,41710.0,58.61,58.6282,58.5917,58.61,41710.0
2022-08-02 11:50:00,64.1,64.12,64.04,64.06,111240.0,58.61,58.6282,58.5551,58.5734,111240.0
2022-08-02 11:55:00,64.05,64.06,64.0,64.02,48920.0,58.5642,58.5734,58.5185,58.5368,48920.0
2022-08-02 12:00:00,64.02,64.08,63.97,64.05,91342.0,58.5368,58.5917,58.4911,58.5642,91342.0
2022-08-02 12:05:00,64.04,64.06,63.97,63.98,78467.0,58.5551,58.5734,58.4911,58.5002,78467.0
2022-08-02 12:10:00,63.97,64.06,63.96,64.06,103696.0,58.4911,58.5734,58.4819,58.5734,103696.0
2022-08-02 12:15:00,64.06,64.08,64.02,64.03,44604.0,58.5734,58.5917,58.5368,58.5459,44604.0
2022-08-02 12:20:00,64.03,64.06,63.99,64.06,45985.0,58.5459,58.5734,58.5094,58.5734,45985.0
2022-08-02 12:25:00,64.06,64.09,64.05,64.07,38206.0,58.5734,58.6008,58.5642,58.5825,38206.0
2022-08-02 12:30:00,64.06,64.07,64.01,64.03,54574.0,58.5734,58.5825,58.5277,58.5459,54574.0
2022-08-02 12:35:00,64.03,64.04,63.96,63.97,52386.0,58.5459,58.5551,58.4819,58.4911,52386.0
2022-08-02 12:40:00,63.97,64.04,63.96,64.04,55448.0,58.4911,58.5551,58.4819,58.5551,55448.0
2022-08-02 12:45:00,64.04,64.1,64.03,64.09,58012.0,58.5551,58.61,58.5459,58.6008,58012.0
2022-08-02 12:50:00,64.09,64.13,64.08,64.12,200605.0,58.6008,58.6374,58.5917,58.6282,200605.0
2022-08-02 12:55:00,64.12,64.12,64.05,64.08,60431.0,58.6282,58.6282,58.5642,58.5917,60431.0
2022-08-02 13:00:00,64.07,64.09,64.02,64.06,91361.0,58.5825,58.6008,58.5368,58.5734,91361.0
2022-08-02 13:05:00,64.05,64.05,63.99,64.03,79443.0,58.5642,58.5642,58.5094,58.5459,79443.0
2022-08-02 13:10:00,64.03,64.05,63.99,64.0,68424.0,58.5459,58.5642,58.5094,58.5185,68424.0
2022-08-02 13:15:00,64.0,64.02,63.97,63.98,49837.0,58.5185,58.5368,58.4911,58.5002,49837.0
2022-08-02 13:20:00,63.98,63.98,63.91,63.92,73563.0,58.5002,58.5002,58.4362,58.4454,73563.0
2022-08-02 13:25:00,63.92,63.93,63.83,63.87,68233.0,58.4454,58.4545,58.3631,58.3997,68233.0
2022-08-02 13:30:00,63.88,63.88,63.78,63.86,82855.0,58.4088,58.4088,58.3174,58.3905,82855.0
2022-08-02 13:35:00,63.85,63.87,63.51,63.71,322539.0,58.3814,58.3997,58.0705,58.2534,322539.0
2022-08-02 13:40:00,63.71,63.78,63.7,63.73,84153.0,58.2534,58.3174,58.2442,58.2716,84153.0
2022-08-02 13:45:00,63.73,63.76,63.62,63.62,75820.0,58.2716,58.2991,58.1711,58.1711,75820.0
2022-08-02 13:50:00,63.62,63.73,63.6,63.71,99832.0,58.1711,58.2716,58.1528,58.2534,99832.0
2022-08-02 13:55:00,63.71,63.72,63.65,63.68,86087.0,58.2534,58.2625,58.1985,58.2259,86087.0
2022-08-02 14:00:00,63.68,63.72,63.62,63.66,73360.0,58.2259,58.2625,58.1711,58.2076,73360.0
2022-08-02 14:05:00,63.66,63.73,63.65,63.73,87218.0,58.2076,58.2716,58.1985,58.2716,87218.0
2022-08-02 14:10:00,63.73,63.73,63.67,63.68,53673.0,58.2716,58.2716,58.2168,58.2259,53673.0
2022-08-02 14:15:00,63.68,63.68,63.55,63.55,98325.0,58.2259,58.2259,58.1071,58.1071,98325.0
2022-08-02 14:20:00,63.55,63.66,63.55,63.63,87653.0,58.1071,58.2076,58.1071,58.1802,87653.0
2022-08-02 14:25:00,63.63,63.68,63.62,63.65,92515.0,58.1802,58.2259,58.1711,58.1985,92515.0
2022-08-02 14:30:00,63.65,63.73,63.64,63.7,121941.0,58.1985,58.2716,58.1893,58.2442,121941.0
2022-08-02 14:35:00,63.7,63.7,63.49,63.59,224225.0,58.2442,58.2442,58.0522,58.1436,224225.0
2022-08-02 14:40:00,63.59,63.62,63.57,63.59,68688.0,58.1436,58.1711,58.1253,58.1436,68688.0
2022-08-02 14:45:00,63.59,63.59,63.51,63.55,139391.0,58.1436,58.1436,58.0705,58.1071,139391.0
2022-08-02 14:50:00,63.55,63.58,63.49,63.55,98390.0,58.1071,58.1345,58.0522,58.1071,98390.0
2022-08-02 14:55:00,63.55,63.6,63.53,63.54,53318.0,58.1071,58.1528,58.0888,58.0979,53318.0
2022-08-02 15:00:00,63.54,63.59,63.54,63.58,51898.0,58.0979,58.1436,58.0979,58.1345,51898.0
2022-08-02 15:05:00,63.58,63.58,63.54,63.55,49119.0,58.1345,58.1345,58.0979,58.1071,49119.0
2022-08-02 15:10:00,63.55,63.57,63.52,63.54,78559.0,58.1071,58.1253,58.0796,58.0979,78559.0
2022-08-02 15:15:00,63.54,63.55,63.45,63.48,65782.0,58.0979,58.1071,58.0156,58.0431,65782.0
2022-08-02 15:20:00,63.48,63.51,63.45,63.45,142921.0,58.0431,58.0705,58.0156,58.0156,142921.0
2022-08-02 15:25:00,63.45,63.56,63.43,63.55,105090.0,58.0156,58.1162,57.9973,58.1071,105090.0
2022-08-02 15:30:00,63.55,63.65,63.54,63.65,133940.0,58.1071,58.1985,58.0979,58.1985,133940.0
2022-08-02 15:35:00,63.66,63.69,63.6,63.61,169832.0,58.2076,58.2351,58.1528,58.1619,169832.0
2022-08-02 15:40:00,63.61,63.66,63.58,63.65,158925.0,58.1619,58.2076,58.1345,58.1985,158925.0
2022-08-02 15:45:00,63.65,63.65,63.59,63.62,202338.0,58.1985,58.1985,58.1436,58.1711,202338.0
2022-08-02 15:50:00,63.62,63.65,63.52,63.55,330385.0,58.1711,58.1985,58.0796,58.1071,330385.0
2022-08-02 15:55:00,63.55,63.66,63.51,63.64,658136.0,58.1071,58.2076,58.0705,58.1893,658136.0
2022-08-03 09:30:00,63.55,63.6,63.32,63.54,485329.0,58.1071,58.1528,57.8968,58.0979,485329.0
2022-08-03 09:35:00,63.54,63.68,63.51,63.68,114477.0,58.0979,58.2259,58.0705,58.2259,114477.0
2022-08-03 09:40:00,63.7,63.73,63.5,63.54,96873.0,58.2442,58.2716,58.0613,58.0979,96873.0
2022-08-03 09:45:00,63.55,63.56,63.46,63.49,135257.0,58.1071,58.1162,58.0248,58.0522,135257.0
2022-08-03 09:50:00,63.49,63.52,63.44,63.47,96041.0,58.0522,58.0796,58.0065,58.0339,96041.0
2022-08-03 09:55:00,63.47,63.55,63.42,63.51,86890.0,58.0339,58.1071,57.9882,58.0705,86890.0
2022-08-03 10:00:00,63.5,63.51,63.31,63.42,83977.0,58.0613,58.0705,57.8876,57.9882,83977.0
2022-08-03 10:05:00,63.43,63.5,63.43,63.48,75630.0,57.9973,58.0613,57.9973,58.0431,75630.0
2022-08-03 10:10:00,63.49,63.55,63.46,63.54,70674.0,58.0522,58.1071,58.0248,58.0979,70674.0
2022-08-03 10:15:00,63.53,63.57,63.42,63.44,96353.0,58.0888,58.1253,57.9882,58.0065,96353.0
2022-08-03 10:20:00,63.44,63.47,63.41,63.45,63752.0,58.0065,58.0339,57.979,58.0156,63752.0
2022-08-03 10:25:00,63.45,63.56,63.4,63.51,54537.0,58.0156,58.1162,57.9699,58.0705,54537.0
2022-08-03 10:30:00,63.5,63.56,63.48,63.49,50350.0,58.0613,58.1162,58.0431,58.0522,50350.0
2022-08-03 10:35:00,63.5,63.54,63.42,63.45,225834.0,58.0613,58.0979,57.9882,58.0156,225834.0
2022-08-03 10:40:00,63.44,63.52,63.42,63.52,58067.0,58.0065,58.0796,57.9882,58.0796,58067.0
2022-08-03 10:45:00,63.52,63.71,63.5,63.71,100818.0,58.0796,58.2534,58.0613,58.2534,100818.0
2022-08-03 10:50:00,63.71,63.71,63.6,63.64,67547.0,58.2534,58.2534,58.1528,58.1893,67547.0
2022-08-03 10:55:00,63.65,63.71,63.63,63.71,47130.0,58.1985,58.2534,58.1802,58.2534,47130.0
2022-08-03 11:00:00,63.71,63.8,63.7,63.79,52970.0,58.2534,58.3356,58.2442,58.3265,52970.0
2022-08-03 11:05:00,63.78,63.84,63.76,63.79,132719.0,58.3174,58.3722,58.2991,58.3265,132719.0
2022-08-03 11:10:00,63.79,63.9,63.78,63.83,70038.0,58.3265,58.4271,58.3174,58.3631,70038.0
2022-08-03 11:15:00,63.84,63.85,63.73,63.73,45614.0,58.3722,58.3814,58.2716,58.2716,45614.0
2022-08-03 11:20:00,63.74,63.79,63.73,63.75,38314.0,58.2808,58.3265,58.2716,58.2899,38314.0
2022-08-03 11:25:00,63.74,63.81,63.72,63.72,70420.0,58.2808,58.3448,58.2625,58.2625,70420.0
2022-08-03 11:30:00,63.72,63.78,63.7,63.76,50349.0,58.2625,58.3174,58.2442,58.2991,50349.0
2022-08-03 11:35:00,63.76,63.8,63.74,63.78,36868.0,58.2991,58.3356,58.2808,58.3174,36868.0
2022-08-03 11:40:00,63.78,63.81,63.75,63.78,46524.0,58.3174,58.3448,58.2899,58.3174,46524.0
2022-08-03 11:45:00,63.77,63.81,63.69,63.7,126829.0,58.3082,58.3448,58.2351,58.2442,126829.0
2022-08-03 11:50:00,63.7,63.71,63.65,63.7,39023.0,58.2442,58.2534,58.1985,58.2442,39023.0
2022-08-03 11:55:00,63.71,63.76,63.68,63.73,39772.0,58.2534,58.2991,58.2259,58.2716,39772.0
2022-08-03 12:00:00,63.75,63.76,63.71,63.76,51876.0,58.2899,58.2991,58.2534,58.2991,51876.0
2022-08-03 12:05:00,63.75,63.8,63.74,63.79,41448.0,58.2899,58.3356,58.2808,58.3265,41448.0
2022-08-03 12:10:00,63.8,63.82,63.77,63.78,114919.0,58.3356,58.3539,58.3082,58.3174,114919.0
2022-08-03 12:15:00,63.78,63.78,63.69,63.75,50285.0,58.3174,58.3174,58.2351,58.2899,50285.0
2022-08-03 12:20:00,63.75,63.81,63.74,63.77,43961.0,58.2899,58.3448,58.2808,58.3082,43961.0
2022-08-03 12:25:00,63.77,63.78,63.73,63.77,40823.0,58.3082,58.3174,58.2716,58.3082,40823.0
2022-08-03 12:30:00,63.77,63.84,63.74,63.84,67883.0,58.3082,58.3722,58.2808,58.3722,67883.0
2022-08-03 12:35:00,63.84,63.9,63.83,63.85,99699.0,58.3722,58.4271,58.3631,58.3814,99699.0
2022-08-03 12:40:00,63.85,63.95,63.84,63.93,73185.0,58.3814,58.4728,58.3722,58.4545,73185.0
2022-08-03 12:45:00,63.94,63.99,63.92,63.99,87858.0,58.4637,58.5094,58.4454,58.5094,87858.0
2022-08-03 12:50:00,63.99,64.05,63.95,64.05,93963.0,58.5094,58.5642,58.4728,58.5642,93963.0
2022-08-03 12:55:00,64.05,64.07,64.04,64.04,121745.0,58.5642,58.5825,58.5551,58.5551,121745.0
2022-08-03 13:00:00,64.05,64.06,64.01,64.04,77530.0,58.5642,58.5734,58.5277,58.5551,77530.0
2022-08-03 13:05:00,64.04,64.1,64.03,64.08,60344.0,58.5551,58.61,58.5459,58.5917,60344.0
2022-08-03 13:10:00,64.07,64.08,63.96,63.96,54294.0,58.5825,58.5917,58.4819,58.4819,54294.0
2022-08-03 13:15:00,63.97,63.97,63.92,63.94,56933.0,58.4911,58.4911,58.4454,58.4637,56933.0
2022-08-03 13:20:00,63.94,63.98,63.93,63.96,36863.0,58.4637,58.5002,58.4545,58.4819,36863.0
2022-08-03 13:25:00,63.96,63.98,63.93,63.97,84694.0,58.4819,58.5002,58.4545,58.4911,84694.0
2022-08-03 13:30:00,63.97,64.05,63.93,64.05,75013.0,58.4911,58.5642,58.4545,58.5642,75013.0
2022-08-03 13:35:00,64.05,64.05,63.99,64.02,60066.0,58.5642,58.5642,58.5094,58.5368,60066.0
2022-08-03 13:40:00,64.02,64.02,63.96,63.97,45897.0,58.5368,58.5368,58.4819,58.4911,45897.0
2022-08-03 13:45:00,63.96,64.0,63.94,64.0,74286.0,58.4819,58.5185,58.4637,58.5185,74286.0
2022-08-03 13:50:00,64.0,64.0,63.93,63.98,95480.0,58.5185,58.5185,58.4545,58.5002,95480.0
2022-08-03 13:55:00,63.98,63.99,63.88,63.93,48673.0,58.5002,58.5094,58.4088,58.4545,48673.0
2022-08-03 14:00:00,63.93,63.94,63.87,63.92,49341.0,58.4545,58.4637,58.3997,58.4454,49341.0
2022-08-03 14:05:00,63.92,63.96,63.9,63.95,49281.0,58.4454,58.4819,58.4271,58.4728,49281.0
2022-08-03 14:10:00,63.95,63.98,63.95,63.98,25396.0,58.4728,58.5002,58.4728,58.5002,25396.0
2022-08-03 14:15:00,63.97,64.02,63.97,64.01,41550.0,58.4911,58.5368,58.4911,58.5277,41550.0
2022-08-03 14:20:00,64.02,64.03,63.97,63.98,39530.0,58.5368,58.5459,58.4911,58.5002,39530.0
2022-08-03 14:25:00,63.98,63.99,63.95,63.98,44497.0,58.5002,58.5094,58.4728,58.5002,44497.0
2022-08-03 14:30:00,63.98,64.02,63.96,63.97,44979.0,58.5002,58.5368,58.4819,58.4911,44979.0
2022-08-03 14:35:00,63.96,63.96,63.9,63.92,69536.0,58.4819,58.4819,58.4271,58.4454,69536.0
2022-08-03 14:40:00,63.92,63.93,63.86,63.89,61102.0,58.4454,58.4545,58.3905,58.4179,61102.0
2022-08-03 14:45:00,63.89,63.93,63.87,63.93,38137.0,58.4179,58.4545,58.3997,58.4545,38137.0
2022-08-03 14:50:00,63.92,63.92,63.9,63.91,30267.0,58.4454,58.4454,58.4271,58.4362,30267.0
2022-08-03 14:55:00,63.91,63.91,63.83,63.84,41371.0,58.4362,58.4362,58.3631,58.3722,41371.0
2022-08-03 15:00:00,63.84,63.87,63.81,63.86,58692.0,58.3722,58.3997,58.3448,58.3905,58692.0
2022-08-03 15:05:00,63.87,63.88,63.79,63.8,61318.0,58.3997,58.4088,58.3265,58.3356,61318.0
2022-08-03 15:10:00,63.8,63.82,63.76,63.78,77407.0,58.3356,58.3539,58.2991,58.3174,77407.0
2022-08-03 15:15:00,63.77,63.82,63.75,63.82,66877.0,58.3082,58.3539,58.2899,58.3539,66877.0
2022-08-03 15:20:00,63.82,63.84,63.79,63.8,58756.0,58.3539,58.3722,58.3265,58.3356,58756.0
2022-08-03 15:25:00,63.8,63.82,63.76,63.82,53805.0,58.3356,58.3539,58.2991,58.3539,53805.0
2022-08-03 15:30:00,63.82,63.91,63.8,63.9,320836.0,58.3539,58.4362,58.3356,58.4271,320836.0
2022-08-03 15:35:00,63.9,63.93,63.88,63.91,106417.0,58.4271,58.4545,58.4088,58.4362,106417.0
2022-08-03 15:40:00,63.92,64.01,63.91,64.01,145310.0,58.4454,58.5277,58.4362,58.5277,145310.0
2022-08-03 15:45:00,64.0,64.01,63.95,63.99,132084.0,58.5185,58.5277,58.4728,58.5094,132084.0
2022-08-03 15:50:00,64.0,64.04,63.97,63.99,265374.0,58.5185,58.5551,58.4911,58.5094,265374.0
2022-08-03 15:55:00,63.99,64.01,63.89,63.91,747105.0,58.5094,58.5277,58.4179,58.4362,747105.0
2022-08-04 09:30:00,63.64,63.73,63.46,63.58,316917.0,58.1893,58.2716,58.0248,58.1345,316917.0
2022-08-04 09:35:00,63.59,63.66,63.51,63.61,148247.0,58.1436,58.2076,58.0705,58.1619,148247.0
2022-08-04 09:40:00,63.61,63.67,63.47,63.58,131879.0,58.1619,58.2168,58.0339,58.1345,131879.0
2022-08-04 09:45:00,63.6,63.68,63.51,63.52,147870.0,58.1528,58.2259,58.0705,58.0796,147870.0
2022-08-04 09:50:00,63.53,63.53,63.42,63.46,115687.0,58.0888,58.0888,57.9882,58.0248,115687.0
2022-08-04 09:55:00,63.47,63.51,63.42,63.46,63326.0,58.0339,58.0705,57.9882,58.0248,63326.0
2022-08-04 10:00:00,63.46,63.46,63.33,63.35,102016.0,58.0248,58.0248,57.9059,57.9242,102016.0
2022-08-04 10:05:00,63.35,63.41,63.28,63.3,234932.0,57.9242,57.979,57.8602,57.8785,234932.0
2022-08-04 10:10:00,63.3,63.37,63.27,63.3,91902.0,57.8785,57.9425,57.851,57.8785,91902.0
2022-08-04 10:15:00,63.3,63.3,63.2,63.23,106793.0,57.8785,57.8785,57.787,57.8145,106793.0
2022-08-04 10:20:00,63.23,63.25,63.16,63.2,175512.0,57.8145,57.8328,57.7505,57.787,175512.0
2022-08-04 10:25:00,63.2,63.2,63.1,63.17,186241.0,57.787,57.787,57.6956,57.7596,186241.0
2022-08-04 10:30:00,63.17,63.29,63.16,63.23,96950.0,57.7596,57.8693,57.7505,57.8145,96950.0
2022-08-04 10:35:00,63.22,63.24,63.16,63.18,63477.0,57.8053,57.8236,57.7505,57.7687,63477.0
2022-08-04 10:40:00,63.17,63.2,63.11,63.12,86893.0,57.7596,57.787,57.7047,57.7139,86893.0
2022-08-04 10:45:00,63.11,63.3,63.1,63.29,99176.0,57.7047,57.8785,57.6956,57.8693,99176.0
2022-08-04 10:50:00,63.28,63.36,63.26,63.34,35163.0,57.8602,57.9333,57.8419,57.915,35163.0
2022-08-04 10:55:00,63.34,63.39,63.24,63.25,54039.0,57.915,57.9608,57.8236,57.8328,54039.0
2022-08-04 11:00:00,63.25,63.28,63.13,63.13,62188.0,57.8328,57.8602,57.723,57.723,62188.0
2022-08-04 11:05:00,63.13,63.21,63.12,63.2,66250.0,57.723,57.7962,57.7139,57.787,66250.0
2022-08-04 11:10:00,63.2,63.25,63.13,63.17,69113.0,57.787,57.8328,57.723,57.7596,69113.0
2022-08-04 11:15:00,63.17,63.22,63.14,63.22,37352.0,57.7596,57.8053,57.7322,57.8053,37352.0
2022-08-04 11:20:00,63.22,63.26,63.17,63.18,34316.0,57.8053,57.8419,57.7596,57.7687,34316.0
2022-08-04 11:25:00,63.18,63.19,63.14,63.15,57369.0,57.7687,57.7779,57.7322,57.7413,57369.0
2022-08-04 11:30:00,63.16,63.19,63.12,63.15,76752.0,57.7505,57.7779,57.7139,57.7413,76752.0
2022-08-04 11:35:00,63.16,63.18,63.13,63.14,32841.0,57.7505,57.7687,57.723,57.7322,32841.0
2022-08-04 11:40:00,63.14,63.26,63.13,63.25,90328.0,57.7322,57.8419,57.723,57.8328,90328.0
2022-08-04 11:45:00,63.25,63.32,63.25,63.3,48575.0,57.8328,57.8968,57.8328,57.8785,48575.0
2022-08-04 11:50:00,63.31,63.35,63.28,63.32,33763.0,57.8876,57.9242,57.8602,57.8968,33763.0
2022-08-04 11:55:00,63.33,63.33,63.28,63.31,38601.0,57.9059,57.9059,57.8602,57.8876,38601.0
2022-08-04 12:00:00,63.32,63.32,63.19,63.21,42669.0,57.8968,57.8968,57.7779,57.7962,42669.0
2022-08-04 12:05:00,63.19,63.2,63.12,63.12,33955.0,57.7779,57.787,57.7139,57.7139,33955.0
2022-08-04 12:10:00,63.13,63.14,63.05,63.08,54784.0,57.723,57.7322,57.6499,57.6773,54784.0
2022-08-04 12:15:00,63.07,63.12,63.06,63.11,47381.0,57.6682,57.7139,57.659,57.7047,47381.0
2022-08-04 12:20:00,63.11,63.11,63.05,63.08,33052.0,57.7047,57.7047,57.6499,57.6773,33052.0
2022-08-04 12:25:00,63.08,63.09,63.07,63.08,33688.0,57.6773,57.6865,57.6682,57.6773,33688.0
2022-08-04 12:30:00,63.08,63.08,63.02,63.04,53458.0,57.6773,57.6773,57.6225,57.6407,53458.0
2022-08-04 12:35:00,63.04,63.05,62.98,63.03,79206.0,57.6407,57.6499,57.5859,57.6316,79206.0
2022-08-04 12:40:00,63.03,63.12,63.02,63.12,45995.0,57.6316,57.7139,57.6225,57.7139,45995.0
2022-08-04 12:45:00,63.12,63.14,63.05,63.05,48251.0,57.7139,57.7322,57.6499,57.6499,48251.0
2022-08-04 12:50:00,63.05,63.05,63.0,63.01,30460.0,57.6499,57.6499,57.6042,57.6133,30460.0
2022-08-04 12:55:00,63.02,63.04,63.0,63.01,50773.0,57.6225,57.6407,57.6042,57.6133,50773.0
2022-08-04 13:00:00,63.0,63.03,62.95,62.96,41793.0,57.6042,57.6316,57.5584,57.5676,41793.0
2022-08-04 13:05:00,62.95,62.99,62.92,62.97,55792.0,57.5584,57.595,57.531,57.5767,55792.0
2022-08-04 13:10:00,62.98,63.02,62.96,63.02,23895.0,57.5859,57.6225,57.5676,57.6225,23895.0
2022-08-04 13:15:00,63.02,63.06,63.0,63.02,54533.0,57.6225,57.659,57.6042,57.6225,54533.0
2022-08-04 13:20:00,63.03,63.03,62.95,62.99,40596.0,57.6316,57.6316,57.5584,57.595,40596.0
2022-08-04 13:25:00,62.99,63.03,62.98,63.01,38350.0,57.595,57.6316,57.5859,57.6133,38350.0
2022-08-04 13:30:00,63.0,63.11,63.0,63.11,48678.0,57.6042,57.7047,57.6042,57.7047,48678.0
2022-08-04 13:35:00,63.11,63.18,63.09,63.17,145544.0,57.7047,57.7687,57.6865,57.7596,145544.0
2022-08-04 13:40:00,63.16,63.23,63.15,63.22,209045.0,57.7505,57.8145,57.7413,57.8053,209045.0
2022-08-04 13:45:00,63.23,63.26,63.2,63.25,43681.0,57.8145,57.8419,57.787,57.8328,43681.0
2022-08-04 13:50:00,63.26,63.26,63.18,63.21,35849.0,57.8419,57.8419,57.7687,57.7962,35849.0
2022-08-04 13:55:00,63.2,63.21,63.15,63.18,36248.0,57.787,57.7962,57.7413,57.7687,36248.0
2022-08-04 14:00:00,63.18,63.25,63.18,63.24,54009.0,57.7687,57.8328,57.7687,57.8236,54009.0
2022-08-04 14:05:00,63.24,63.27,63.22,63.23,31862.0,57.8236,57.851,57.8053,57.8145,31862.0
2022-08-04 14:10:00,63.22,63.26,63.2,63.23,42276.0,57.8053,57.8419,57.787,57.8145,42276.0
2022-08-04 14:15:00,63.23,63.29,63.21,63.29,64319.0,57.8145,57.8693,57.7962,57.8693,64319.0
2022-08-04 14:20:00,63.29,63.33,63.27,63.33,66654.0,57.8693,57.9059,57.851,57.9059,66654.0
2022-08-04 14:25:00,63.34,63.41,63.31,63.39,134460.0,57.915,57.979,57.8876,57.9608,134460.0
2022-08-04 14:30:00,63.39,63.41,63.38,63.39,47788.0,57.9608,57.979,57.9516,57.9608,47788.0
2022-08-04 14:35:00,63.39,63.48,63.35,63.47,231607.0,57.9608,58.0431,57.9242,58.0339,231607.0
2022-08-04 14:40:00,63.47,63.57,63.43,63.56,212940.0,58.0339,58.1253,57.9973,58.1162,212940.0
2022-08-04 14:45:00,63.57,63.6,63.51,63.57,148167.0,58.1253,58.1528,58.0705,58.1253,148167.0
2022-08-04 14:50:00,63.57,63.65,63.57,63.61,149569.0,58.1253,58.1985,58.1253,58.1619,149569.0
2022-08-04 14:55:00,63.61,63.66,63.55,63.62,228040.0,58.1619,58.2076,58.1071,58.1711,228040.0
2022-08-04 15:00:00,63.63,63.72,63.61,63.68,263804.0,58.1802,58.2625,58.1619,58.2259,263804.0
2022-08-04 15:05:00,63.68,63.73,63.66,63.68,226780.0,58.2259,58.2716,58.2076,58.2259,226780.0
2022-08-04 15:10:00,63.69,63.71,63.64,63.65,76787.0,58.2351,58.2534,58.1893,58.1985,76787.0
2022-08-04 15:15:00,63.65,63.72,63.61,63.63,119418.0,58.1985,58.2625,58.1619,58.1802,119418.0
2022-08-04 15:20:00,63.64,63.64,63.55,63.58,124177.0,58.1893,58.1893,58.1071,58.1345,124177.0
2022-08-04 15:25:00,63.58,63.65,63.54,63.63,130043.0,58.1345,58.1985,58.0979,58.1802,130043.0
2022-08-04 15:30:00,63.64,63.65,63.59,63.59,109679.0,58.1893,58.1985,58.1436,58.1436,109679.0
2022-08-04 15:35:00,63.6,63.7,63.58,63.66,92518.0,58.1528,58.2442,58.1345,58.2076,92518.0
2022-08-04 15:40:00,63.65,63.67,63.6,63.63,99289.0,58.1985,58.2168,58.1528,58.1802,99289.0
2022-08-04 15:45:00,63.63,63.67,63.61,63.64,166456.0,58.1802,58.2168,58.1619,58.1893,166456.0
2022-08-04 15:50:00,63.63,63.68,63.6,63.65,267064.0,58.1802,58.2259,58.1528,58.1985,267064.0
2022-08-04 15:55:00,63.64,63.7,63.62,63.68,599513.0,58.1893,58.2442,58.1711,58.2259,599513.0
2022-08-05 09:30:00,63.63,63.63,63.18,63.19,319564.0,58.1802,58.1802,57.7687,57.7779,319564.0
2022-08-05 09:35:00,63.2,63.38,63.16,63.29,164299.0,57.787,57.9516,57.7505,57.8693,164299.0
2022-08-05 09:40:00,63.29,63.29,63.15,63.26,94293.0,57.8693,57.8693,57.7413,57.8419,94293.0
2022-08-05 09:45:00,63.27,63.33,63.16,63.21,92972.0,57.851,57.9059,57.7505,57.7962,92972.0
2022-08-05 09:50:00,63.21,63.26,63.13,63.18,79042.0,57.7962,57.8419,57.723,57.7687,79042.0
2022-08-05 09:55:00,63.17,63.2,63.04,63.05,91144.0,57.7596,57.787,57.6407,57.6499,91144.0
2022-08-05 10:00:00,63.05,63.06,62.93,62.93,102140.0,57.6499,57.659,57.5402,57.5402,102140.0
2022-08-05 10:05:00,62.93,63.1,62.92,63.07,79672.0,57.5402,57.6956,57.531,57.6682,79672.0
2022-08-05 10:10:00,63.08,63.08,62.93,62.94,162076.0,57.6773,57.6773,57.5402,57.5493,162076.0
2022-08-05 10:15:00,62.93,63.0,62.85,62.86,88715.0,57.5402,57.6042,57.467,57.4762,88715.0
2022-08-05 10:20:00,62.86,62.9,62.8,62.83,265653.0,57.4762,57.5127,57.4213,57.4487,265653.0
2022-08-05 10:25:00,62.83,62.88,62.75,62.84,137118.0,57.4487,57.4944,57.3756,57.4579,137118.0
2022-08-05 10:30:00,62.83,62.87,62.79,62.8,140833.0,57.4487,57.4853,57.4122,57.4213,140833.0
2022-08-05 10:35:00,62.81,62.85,62.79,62.84,143385.0,57.4304,57.467,57.4122,57.4579,143385.0
2022-08-05 10:40:00,62.84,62.88,62.8,62.87,120241.0,57.4579,57.4944,57.4213,57.4853,120241.0
2022-08-05 10:45:00,62.87,62.87,62.78,62.79,80016.0,57.4853,57.4853,57.403,57.4122,80016.0
2022-08-05 10:50:00,62.79,62.81,62.67,62.75,128175.0,57.4122,57.4304,57.3024,57.3756,128175.0
2022-08-05 10:55:00,62.75,62.78,62.72,62.74,109145.0,57.3756,57.403,57.3481,57.3664,109145.0
2022-08-05 11:00:00,62.73,62.76,62.67,62.72,93288.0,57.3573,57.3847,57.3024,57.3481,93288.0
2022-08-05 11:05:00,62.71,62.75,62.69,62.71,98545.0,57.339,57.3756,57.3207,57.339,98545.0
2022-08-05 11:10:00,62.71,62.78,62.68,62.77,109694.0,57.339,57.403,57.3116,57.3939,109694.0
2022-08-05 11:15:00,62.77,62.85,62.76,62.81,125016.0,57.3939,57.467,57.3847,57.4304,125016.0
2022-08-05 11:20:00,62.81,62.87,62.8,62.87,70171.0,57.4304,57.4853,57.4213,57.4853,70171.0
2022-08-05 11:25:00,62.87,62.9,62.81,62.84,83810.0,57.4853,57.5127,57.4304,57.4579,83810.0
2022-08-05 11:30:00,62.84,62.91,62.84,62.9,63813.0,57.4579,57.5219,57.4579,57.5127,63813.0
2022-08-05 11:35:00,62.9,62.93,62.81,62.82,100188.0,57.5127,57.5402,57.4304,57.4396,100188.0
2022-08-05 11:40:00,62.82,62.85,62.8,62.8,68448.0,57.4396,57.467,57.4213,57.4213,68448.0
2022-08-05 11:45:00,62.8,62.84,62.73,62.84,99809.0,57.4213,57.4579,57.3573,57.4579,99809.0
2022-08-05 11:50:00,62.84,62.87,62.8,62.84,34744.0,57.4579,57.4853,57.4213,57.4579,34744.0
2022-08-05 11:55:00,62.84,62.87,62.79,62.8,62726.0,57.4579,57.4853,57.4122,57.4213,62726.0
2022-08-05 12:00:00,62.8,62.83,62.77,62.83,50807.0,57.4213,57.4487,57.3939,57.4487,50807.0
2022-08-05 12:05:00,62.83,62.87,62.8,62.82,56374.0,57.4487,57.4853,57.4213,57.4396,56374.0
2022-08-05 12:10:00,62.83,62.88,62.81,62.84,53745.0,57.4487,57.4944,57.4304,57.4579,53745.0
2022-08-05 12:15:00,62.84,62.89,62.83,62.87,53136.0,57.4579,57.5036,57.4487,57.4853,53136.0
2022-08-05 12:20:00,62.86,62.88,62.84,62.87,100498.0,57.4762,57.4944,57.4579,57.4853,100498.0
2022-08-05 12:25:00,62.87,62.91,62.85,62.89,51699.0,57.4853,57.5219,57.467,57.5036,51699.0
2022-08-05 12:30:00,62.9,62.96,62.87,62.94,90852.0,57.5127,57.5676,57.4853,57.5493,90852.0
2022-08-05 12:35:00,62.95,62.96,62.92,62.93,50068.0,57.5584,57.5676,57.531,57.5402,50068.0
2022-08-05 12:40:00,62.92,63.0,62.92,63.0,35746.0,57.531,57.6042,57.531,57.6042,35746.0
2022-08-05 12:45:00,62.99,63.06,62.99,63.04,53561.0,57.595,57.659,57.595,57.6407,53561.0
2022-08-05 12:50:00,63.04,63.04,62.96,62.98,58414.0,57.6407,57.6407,57.5676,57.5859,58414.0
2022-08-05 12:55:00,62.98,62.98,62.93,62.95,87773.0,57.5859,57.5859,57.5402,57.5584,87773.0
2022-08-05 13:00:00,62.95,62.97,62.91,62.95,144119.0,57.5584,57.5767,57.5219,57.5584,144119.0
2022-08-05 13:05:00,62.95,62.99,62.93,62.95,87637.0,57.5584,57.595,57.5402,57.5584,87637.0
2022-08-05 13:10:00,62.95,63.0,62.95,63.0,39144.0,57.5584,57.6042,57.5584,57.6042,39144.0
2022-08-05 13:15:00,62.99,63.0,62.93,62.96,86929.0,57.595,57.6042,57.5402,57.5676,86929.0
2022-08-05 13:20:00,62.95,62.99,62.93,62.99,46754.0,57.5584,57.595,57.5402,57.595,46754.0
2022-08-05 13:25:00,62.99,63.0,62.96,62.96,42197.0,57.595,57.6042,57.5676,57.5676,42197.0
2022-08-05 13:30:00,62.96,63.0,62.94,62.99,48606.0,57.5676,57.6042,57.5493,57.595,48606.0
2022-08-05 13:35:00,63.0,63.04,62.98,63.04,72323.0,57.6042,57.6407,57.5859,57.6407,72323.0
2022-08-05 13:40:00,63.04,63.13,63.04,63.1,58394.0,57.6407,57.723,57.6407,57.6956,58394.0
2022-08-05 13:45:00,63.09,63.14,63.09,63.11,93432.0,57.6865,57.7322,57.6865,57.7047,93432.0
2022-08-05 13:50:00,63.12,63.12,63.07,63.07,45442.0,57.7139,57.7139,57.6682,57.6682,45442.0
2022-08-05 13:55:00,63.08,63.08,63.01,63.01,50622.0,57.6773,57.6773,57.6133,57.6133,50622.0
2022-08-05 14:00:00,63.02,63.04,62.99,63.04,50329.0,57.6225,57.6407,57.595,57.6407,50329.0
2022-08-05 14:05:00,63.04,63.04,62.98,62.99,47974.0,57.6407,57.6407,57.5859,57.595,47974.0
2022-08-05 14:10:00,63.0,63.01,62.97,63.0,43852.0,57.6042,57.6133,57.5767,57.6042,43852.0
2022-08-05 14:15:00,62.99,63.04,62.98,63.04,44601.0,57.595,57.6407,57.5859,57.6407,44601.0
2022-08-05 14:20:00,63.04,63.08,63.03,63.05,36437.0,57.6407,57.6773,57.6316,57.6499,36437.0
2022-08-05 14:25:00,63.05,63.06,62.96,62.97,39504.0,57.6499,57.659,57.5676,57.5767,39504.0
2022-08-05 14:30:00,62.98,63.03,62.94,63.03,56436.0,57.5859,57.6316,57.5493,57.6316,56436.0
2022-08-05 14:35:00,63.02,63.05,63.0,63.03,92800.0,57.6225,57.6499,57.6042,57.6316,92800.0
2022-08-05 14:40:00,63.03,63.06,63.01,63.06,97838.0,57.6316,57.659,57.6133,57.659,97838.0
2022-08-05 14:45:00,63.05,63.11,63.05,63.11,60666.0,57.6499,57.7047,57.6499,57.7047,60666.0
2022-08-05 14:50:00,63.1,63.16,63.08,63.15,58847.0,57.6956,57.7505,57.6773,57.7413,58847.0
2022-08-05 14:55:00,63.15,63.15,63.06,63.11,40161.0,57.7413,57.7413,57.659,57.7047,40161.0
2022-08-05 15:00:00,63.11,63.18,63.1,63.17,71692.0,57.7047,57.7687,57.6956,57.7596,71692.0
2022-08-05 15:05:00,63.17,63.19,63.14,63.16,89731.0,57.7596,57.7779,57.7322,57.7505,89731.0
2022-08-05 15:10:00,63.16,63.21,63.15,63.18,54487.0,57.7505,57.7962,57.7413,57.7687,54487.0
2022-08-05 15:15:00,63.18,63.22,63.16,63.16,60846.0,57.7687,57.8053,57.7505,57.7505,60846.0
2022-08-05 15:20:00,63.17,63.21,63.15,63.19,88477.0,57.7596,57.7962,57.7413,57.7779,88477.0
2022-08-05 15:25:00,63.2,63.23,63.17,63.22,64843.0,57.787,57.8145,57.7596,57.8053,64843.0
2022-08-05 15:30:00,63.22,63.27,63.21,63.27,110103.0,57.8053,57.851,57.7962,57.851,110103.0
2022-08-05 15:35:00,63.27,63.35,63.26,63.34,133030.0,57.851,57.9242,57.8419,57.915,133030.0
2022-08-05 15:40:00,63.33,63.35,63.28,63.31,124938.0,57.9059,57.9242,57.8602,57.8876,124938.0
2022-08-05 15:45:00,63.3,63.4,63.3,63.37,160527.0,57.8785,57.9699,57.8785,57.9425,160527.0
2022-08-05 15:50:00,63.37,63.43,63.34,63.39,289619.0,57.9425,57.9973,57.915,57.9608,289619.0
2022-08-05 15:55:00,63.38,63.43,63.36,63.38,592895.0,57.9516,57.9973,57.9333,57.9516,592895.0
2022-08-08 09:30:00,63.5,63.81,63.5,63.6,208061.0,58.0613,58.3448,58.0613,58.1528,208061.0
2022-08-08 09:35:00,63.61,63.66,63.41,63.45,66554.0,58.1619,58.2076,57.979,58.0156,66554.0
2022-08-08 09:40:00,63.45,63.55,63.41,63.46,73982.0,58.0156,58.1071,57.979,58.0248,73982.0
2022-08-08 09:45:00,63.45,63.62,63.38,63.55,114396.0,58.0156,58.1711,57.9516,58.1071,114396.0
2022-08-08 09:50:00,63.56,63.61,63.52,63.56,84814.0,58.1162,58.1619,58.0796,58.1162,84814.0
2022-08-08 09:55:00,63.56,63.57,63.49,63.49,61719.0,58.1162,58.1253,58.0522,58.0522,61719.0
2022-08-08 10:00:00,63.5,63.51,63.37,63.4,93305.0,58.0613,58.0705,57.9425,57.9699,93305.0
2022-08-08 10:05:00,63.41,63.44,63.34,63.38,59097.0,57.979,58.0065,57.915,57.9516,59097.0
2022-08-08 10:10:00,63.38,63.45,63.35,63.43,58730.0,57.9516,58.0156,57.9242,57.9973,58730.0
2022-08-08 10:15:00,63.43,63.53,63.41,63.5,45885.0,57.9973,58.0888,57.979,58.0613,45885.0
2022-08-08 10:20:00,63.51,63.51,63.47,63.47,31698.0,58.0705,58.0705,58.0339,58.0339,31698.0
2022-08-08 10:25:00,63.48,63.52,63.44,63.5,54601.0,58.0431,58.0796,58.0065,58.0613,54601.0
2022-08-08 10:30:00,63.51,63.54,63.41,63.41,55604.0,58.0705,58.0979,57.979,57.979,55604.0
2022-08-08 10:35:00,63.42,63.48,63.4,63.47,41452.0,57.9882,58.0431,57.9699,58.0339,41452.0
2022-08-08 10:40:00,63.47,63.48,63.44,63.46,50756.0,58.0339,58.0431,58.0065,58.0248,50756.0
2022-08-08 10:45:00,63.47,63.48,63.42,63.43,43255.0,58.0339,58.0431,57.9882,57.9973,43255.0
2022-08-08 10:50:00,63.44,63.44,63.37,63.37,61228.0,58.0065,58.0065,57.9425,57.9425,61228.0
2022-08-08 10:55:00,63.37,63.37,63.25,63.25,66147.0,57.9425,57.9425,57.8328,57.8328,66147.0
2022-08-08 11:00:00,63.26,63.27,63.15,63.17,90844.0,57.8419,57.851,57.7413,57.7596,90844.0
2022-08-08 11:05:00,63.17,63.21,63.15,63.19,74591.0,57.7596,57.7962,57.7413,57.7779,74591.0
2022-08-08 11:10:00,63.2,63.24,63.16,63.19,63646.0,57.787,57.8236,57.7505,57.7779,63646.0
2022-08-08 11:15:00,63.2,63.23,63.17,63.21,80349.0,57.787,57.8145,57.7596,57.7962,80349.0
2022-08-08 11:20:00,63.21,63.24,63.18,63.18,75223.0,57.7962,57.8236,57.7687,57.7687,75223.0
2022-08-08 11:25:00,63.17,63.19,63.13,63.16,47899.0,57.7596,57.7779,57.723,57.7505,47899.0
2022-08-08 11:30:00,63.16,63.25,63.16,63.16,79651.0,57.7505,57.8328,57.7505,57.7505,79651.0
2022-08-08 11:35:00,63.16,63.19,63.08,63.1,77833.0,57.7505,57.7779,57.6773,57.6956,77833.0
2022-08-08 11:40:00,63.1,63.1,62.98,63.01,82891.0,57.6956,57.6956,57.5859,57.6133,82891.0
2022-08-08 11:45:00,63.01,63.08,63.0,63.06,31631.0,57.6133,57.6773,57.6042,57.659,31631.0
2022-08-08 11:50:00,63.07,63.1,63.06,63.1,39327.0,57.6682,57.6956,57.659,57.6956,39327.0
2022-08-08 11:55:00,63.09,63.11,63.06,63.06,46297.0,57.6865,57.7047,57.659,57.659,46297.0
2022-08-08 12:00:00,63.06,63.08,63.04,63.05,40724.0,57.659,57.6773,57.6407,57.6499,40724.0
2022-08-08 12:05:00,63.05,63.1,62.95,62.96,62510.0,57.6499,57.6956,57.5584,57.5676,62510.0
2022-08-08 12:10:00,62.95,62.97,62.92,62.93,73044.0,57.5584,57.5767,57.531,57.5402,73044.0
2022-08-08 12:15:00,62.94,62.98,62.9,62.93,47054.0,57.5493,57.5859,57.5127,57.5402,47054.0
2022-08-08 12:20:00,62.93,62.96,62.91,62.91,47812.0,57.5402,57.5676,57.5219,57.5219,47812.0
2022-08-08 12:25:00,62.91,62.93,62.85,62.86,71732.0,57.5219,57.5402,57.467,57.4762,71732.0
2022-08-08 12:30:00,62.85,62.87,62.83,62.83,36142.0,57.467,57.4853,57.4487,57.4487,36142.0
2022-08-08 12:35:00,62.83,62.83,62.76,62.77,56926.0,57.4487,57.4487,57.3847,57.3939,56926.0
2022-08-08 12:40:00,62.77,62.82,62.75,62.82,60152.0,57.3939,57.4396,57.3756,57.4396,60152.0
2022-08-08 12:45:00,62.82,62.85,62.8,62.8,36246.0,57.4396,57.467,57.4213,57.4213,36246.0
2022-08-08 12:50:00,62.81,62.84,62.8,62.81,40578.0,57.4304,57.4579,57.4213,57.4304,40578.0
2022-08-08 12:55:00,62.82,62.82,62.76,62.79,33489.0,57.4396,57.4396,57.3847,57.4122,33489.0
2022-08-08 13:00:00,62.78,62.8,62.75,62.78,51300.0,57.403,57.4213,57.3756,57.403,51300.0
2022-08-08 13:05:00,62.78,62.84,62.77,62.79,56284.0,57.403,57.4579,57.3939,57.4122,56284.0
2022-08-08 13:10:00,62.79,62.8,62.77,62.8,47717.0,57.4122,57.4213,57.3939,57.4213,47717.0
2022-08-08 13:15:00,62.81,62.86,62.8,62.86,69808.0,57.4304,57.4762,57.4213,57.4762,69808.0
2022-08-08 13:20:00,62.86,62.86,62.79,62.84,82791.0,57.4762,57.4762,57.4122,57.4579,82791.0
2022-08-08 13:25:00,62.84,62.88,62.81,62.81,47382.0,57.4579,57.4944,57.4304,57.4304,47382.0
2022-08-08 13:30:00,62.81,62.84,62.79,62.81,42688.0,57.4304,57.4579,57.4122,57.4304,42688.0
2022-08-08 13:35:00,62.8,62.85,62.8,62.84,31672.0,57.4213,57.467,57.4213,57.4579,31672.0
2022-08-08 13:40:00,62.84,62.92,62.84,62.9,40148.0,57.4579,57.531,57.4579,57.5127,40148.0
2022-08-08 13:45:00,62.91,62.96,62.9,62.95,31136.0,57.5219,57.5676,57.5127,57.5584,31136.0
2022-08-08 13:50:00,62.94,63.02,62.94,63.0,36825.0,57.5493,57.6225,57.5493,57.6042,36825.0
2022-08-08 13:55:00,63.01,63.05,63.0,63.03,45463.0,57.6133,57.6499,57.6042,57.6316,45463.0
2022-08-08 14:00:00,63.04,63.04,62.95,62.96,51484.0,57.6407,57.6407,57.5584,57.5676,51484.0
2022-08-08 14:05:00,62.96,63.07,62.94,63.04,64462.0,57.5676,57.6682,57.5493,57.6407,64462.0
2022-08-08 14:10:00,63.03,63.04,62.94,62.96,41443.0,57.6316,57.6407,57.5493,57.5676,41443.0
2022-08-08 14:15:00,62.95,62.96,62.9,62.93,35145.0,57.5584,57.5676,57.5127,57.5402,35145.0
2022-08-08 14:20:00,62.93,62.96,62.91,62.91,28427.0,57.5402,57.5676,57.5219,57.5219,28427.0
2022-08-08 14:25:00,62.91,62.97,62.89,62.95,39727.0,57.5219,57.5767,57.5036,57.5584,39727.0
2022-08-08 14:30:00,62.96,63.01,62.95,63.0,33444.0,57.5676,57.6133,57.5584,57.6042,33444.0
2022-08-08 14:35:00,62.99,63.04,62.98,63.03,49513.0,57.595,57.6407,57.5859,57.6316,49513.0
2022-08-08 14:40:00,63.04,63.07,62.99,63.01,31957.0,57.6407,57.6682,57.595,57.6133,31957.0
2022-08-08 14:45:00,63.01,63.02,62.97,62.99,41071.0,57.6133,57.6225,57.5767,57.595,41071.0
2022-08-08 14:50:00,62.99,63.01,62.93,62.94,35762.0,57.595,57.6133,57.5402,57.5493,35762.0
2022-08-08 14:55:00,62.94,63.03,62.94,63.01,44416.0,57.5493,57.6316,57.5493,57.6133,44416.0
2022-08-08 15:00:00,63.0,63.03,62.94,62.95,113315.0,57.6042,57.6316,57.5493,57.5584,113315.0
2022-08-08 15:05:00,62.96,62.97,62.91,62.95,38643.0,57.5676,57.5767,57.5219,57.5584,38643.0
2022-08-08 15:10:00,62.95,62.95,62.86,62.87,41467.0,57.5584,57.5584,57.4762,57.4853,41467.0
2022-08-08 15:15:00,62.87,62.87,62.79,62.83,75515.0,57.4853,57.4853,57.4122,57.4487,75515.0
2022-08-08 15:20:00,62.84,62.87,62.81,62.86,79567.0,57.4579,57.4853,57.4304,57.4762,79567.0
2022-08-08 15:25:00,62.87,62.88,62.84,62.85,45693.0,57.4853,57.4944,57.4579,57.467,45693.0
2022-08-08 15:30:00,62.84,62.91,62.82,62.9,99931.0,57.4579,57.5219,57.4396,57.5127,99931.0
2022-08-08 15:35:00,62.91,62.93,62.84,62.85,58826.0,57.5219,57.5402,57.4579,57.467,58826.0
2022-08-08 15:40:00,62.86,62.95,62.83,62.95,68840.0,57.4762,57.5584,57.4487,57.5584,68840.0
2022-08-08 15:45:00,62.95,62.97,62.9,62.92,125194.0,57.5584,57.5767,57.5127,57.531,125194.0
2022-08-08 15:50:00,62.91,62.98,62.9,62.98,163861.0,57.5219,57.5859,57.5127,57.5859,163861.0
2022-08-08 15:55:00,62.98,63.06,62.97,62.98,498520.0,57.5859,57.659,57.5767,57.5859,498520.0
2022-08-09 09:30:00,63.18,63.31,63.01,63.19,257788.0,57.7687,57.8876,57.6133,57.7779,257788.0
2022-08-09 09:35:00,63.19,63.27,63.06,63.1,89376.0,57.7779,57.851,57.659,57.6956,89376.0
2022-08-09 09:40:00,63.09,63.13,63.02,63.04,75255.0,57.6865,57.723,57.6225,57.6407,75255.0
2022-08-09 09:45:00,63.04,63.16,63.03,63.1,108705.0,57.6407,57.7505,57.6316,57.6956,108705.0
2022-08-09 09:50:00,63.08,63.13,62.97,63.03,57978.0,57.6773,57.723,57.5767,57.6316,57978.0
2022-08-09 09:55:00,63.02,63.17,63.01,63.15,85804.0,57.6225,57.7596,57.6133,57.7413,85804.0
2022-08-09 10:00:00,63.14,63.28,63.13,63.18,83780.0,57.7322,57.8602,57.723,57.7687,83780.0
2022-08-09 10:05:00,63.18,63.24,63.18,63.19,74695.0,57.7687,57.8236,57.7687,57.7779,74695.0
2022-08-09 10:10:00,63.21,63.28,63.2,63.28,72328.0,57.7962,57.8602,57.787,57.8602,72328.0
2022-08-09 10:15:00,63.27,63.31,63.14,63.18,110935.0,57.851,57.8876,57.7322,57.7687,110935.0
2022-08-09 10:20:00,63.18,63.21,63.15,63.18,37891.0,57.7687,57.7962,57.7413,57.7687,37891.0
2022-08-09 10:25:00,63.18,63.21,63.14,63.21,47722.0,57.7687,57.7962,57.7322,57.7962,47722.0
2022-08-09 10:30:00,63.21,63.22,63.15,63.16,58131.0,57.7962,57.8053,57.7413,57.7505,58131.0
2022-08-09 10:35:00,63.16,63.2,63.13,63.19,56380.0,57.7505,57.787,57.723,57.7779,56380.0
2022-08-09 10:40:00,63.2,63.22,63.17,63.17,36463.0,57.787,57.8053,57.7596,57.7596,36463.0
2022-08-09 10:45:00,63.17,63.21,63.16,63.2,39432.0,57.7596,57.7962,57.7505,57.787,39432.0
2022-08-09 10:50:00,63.2,63.2,63.13,63.14,59853.0,57.787,57.787,57.723,57.7322,59853.0
2022-08-09 10:55:00,63.14,63.14,63.02,63.04,51616.0,57.7322,57.7322,57.6225,57.6407,51616.0
2022-08-09 11:00:00,63.04,63.09,63.01,63.05,56667.0,57.6407,57.6865,57.6133,57.6499,56667.0
2022-08-09 11:05:00,63.05,63.14,63.05,63.11,56869.0,57.6499,57.7322,57.6499,57.7047,56869.0
2022-08-09 11:10:00,63.1,63.16,63.08,63.16,47519.0,57.6956,57.7505,57.6773,57.7505,47519.0
2022-08-09 11:15:00,63.16,63.2,63.13,63.18,73575.0,57.7505,57.787,57.723,57.7687,73575.0
2022-08-09 11:20:00,63.19,63.19,63.14,63.16,30959.0,57.7779,57.7779,57.7322,57.7505,30959.0
2022-08-09 11:25:00,63.16,63.19,63.15,63.18,27500.0,57.7505,57.7779,57.7413,57.7687,27500.0
2022-08-09 11:30:00,63.18,63.18,63.12,63.16,59411.0,57.7687,57.7687,57.7139,57.7505,59411.0
2022-08-09 11:35:00,63.16,63.17,63.12,63.12,59619.0,57.7505,57.7596,57.7139,57.7139,59619.0
2022-08-09 11:40:00,63.13,63.19,63.13,63.18,40415.0,57.723,57.7779,57.723,57.7687,40415.0
2022-08-09 11:45:00,63.18,63.21,63.17,63.19,33740.0,57.7687,57.7962,57.7596,57.7779,33740.0
2022-08-09 11:50:00,63.2,63.29,63.19,63.28,43342.0,57.787,57.8693,57.7779,57.8602,43342.0
2022-08-09 11:55:00,63.28,63.29,63.21,63.22,41788.0,57.8602,57.8693,57.7962,57.8053,41788.0
2022-08-09 12:00:00,63.22,63.26,63.2,63.21,30029.0,57.8053,57.8419,57.787,57.7962,30029.0
2022-08-09 12:05:00,63.21,63.26,63.19,63.26,57474.0,57.7962,57.8419,57.7779,57.8419,57474.0
2022-08-09 12:10:00,63.26,63.29,63.24,63.24,45105.0,57.8419,57.8693,57.8236,57.8236,45105.0
2022-08-09 12:15:00,63.24,63.25,63.2,63.21,46498.0,57.8236,57.8328,57.787,57.7962,46498.0
2022-08-09 12:20:00,63.21,63.22,63.14,63.14,39645.0,57.7962,57.8053,57.7322,57.7322,39645.0
2022-08-09 12:25:00,63.14,63.18,63.11,63.12,30509.0,57.7322,57.7687,57.7047,57.7139,30509.0
2022-08-09 12:30:00,63.12,63.12,63.05,63.08,75510.0,57.7139,57.7139,57.6499,57.6773,75510.0
2022-08-09 12:35:00,63.07,63.1,63.05,63.07,33688.0,57.6682,57.6956,57.6499,57.6682,33688.0
2022-08-09 12:40:00,63.06,63.09,63.03,63.09,28231.0,57.659,57.6865,57.6316,57.6865,28231.0
2022-08-09 12:45:00,63.09,63.15,63.08,63.15,29603.0,57.6865,57.7413,57.6773,57.7413,29603.0
2022-08-09 12:50:00,63.16,63.2,63.15,63.17,32072.0,57.7505,57.787,57.7413,57.7596,32072.0
2022-08-09 12:55:00,63.17,63.19,63.15,63.17,26111.0,57.7596,57.7779,57.7413,57.7596,26111.0
2022-08-09 13:00:00,63.17,63.18,63.12,63.13,22456.0,57.7596,57.7687,57.7139,57.723,22456.0
2022-08-09 13:05:00,63.13,63.15,63.06,63.09,28721.0,57.723,57.7413,57.659,57.6865,28721.0
2022-08-09 13:10:00,63.08,63.13,63.07,63.11,36416.0,57.6773,57.723,57.6682,57.7047,36416.0
2022-08-09 13:15:00,63.11,63.14,63.1,63.1,29943.0,57.7047,57.7322,57.6956,57.6956,29943.0
2022-08-09 13:20:00,63.1,63.15,63.1,63.12,26636.0,57.6956,57.7413,57.6956,57.7139,26636.0
2022-08-09 13:25:00,63.11,63.12,63.07,63.1,33556.0,57.7047,57.7139,57.6682,57.6956,33556.0
2022-08-09 13:30:00,63.09,63.14,63.08,63.1,44460.0,57.6865,57.7322,57.6773,57.6956,44460.0
2022-08-09 13:35:00,63.11,63.13,63.07,63.1,35859.0,57.7047,57.723,57.6682,57.6956,35859.0
2022-08-09 13:40:00,63.09,63.1,63.03,63.04,40337.0,57.6865,57.6956,57.6316,57.6407,40337.0
2022-08-09 13:45:00,63.04,63.06,63.02,63.04,27722.0,57.6407,57.659,57.6225,57.6407,27722.0
2022-08-09 13:50:00,63.04,63.06,63.02,63.05,25780.0,57.6407,57.659,57.6225,57.6499,25780.0
2022-08-09 13:55:00,63.05,63.08,63.03,63.03,50889.0,57.6499,57.6773,57.6316,57.6316,50889.0
2022-08-09 14:00:00,63.02,63.06,63.0,63.05,60032.0,57.6225,57.659,57.6042,57.6499,60032.0
2022-08-09 14:05:00,63.05,63.06,63.01,63.01,59844.0,57.6499,57.659,57.6133,57.6133,59844.0
2022-08-09 14:10:00,63.02,63.04,63.01,63.01,30205.0,57.6225,57.6407,57.6133,57.6133,30205.0
2022-08-09 14:15:00,63.02,63.02,62.94,62.95,60008.0,57.6225,57.6225,57.5493,57.5584,60008.0
2022-08-09 14:20:00,62.94,62.96,62.88,62.89,46135.0,57.5493,57.5676,57.4944,57.5036,46135.0
2022-08-09 14:25:00,62.89,62.9,62.85,62.86,54354.0,57.5036,57.5127,57.467,57.4762,54354.0
2022-08-09 14:30:00,62.86,62.89,62.86,62.87,31374.0,57.4762,57.5036,57.4762,57.4853,31374.0
2022-08-09 14:35:00,62.87,62.93,62.86,62.93,47322.0,57.4853,57.5402,57.4762,57.5402,47322.0
2022-08-09 14:40:00,62.93,62.94,62.87,62.88,43997.0,57.5402,57.5493,57.4853,57.4944,43997.0
2022-08-09 14:45:00,62.88,62.95,62.87,62.94,46127.0,57.4944,57.5584,57.4853,57.5493,46127.0
2022-08-09 14:50:00,62.93,63.01,62.92,62.98,63806.0,57.5402,57.6133,57.531,57.5859,63806.0
2022-08-09 14:55:00,62.98,63.01,62.98,63.0,31723.0,57.5859,57.6133,57.5859,57.6042,31723.0
2022-08-09 15:00:00,63.0,63.03,62.98,62.98,42011.0,57.6042,57.6316,57.5859,57.5859,42011.0
2022-08-09 15:05:00,62.99,63.01,62.98,63.01,49178.0,57.595,57.6133,57.5859,57.6133,49178.0
2022-08-09 15:10:00,63.01,63.01,62.94,62.96,48145.0,57.6133,57.6133,57.5493,57.5676,48145.0
2022-08-09 15:15:00,62.96,62.97,62.94,62.96,65013.0,57.5676,57.5767,57.5493,57.5676,65013.0
2022-08-09 15:20:00,62.96,63.01,62.96,63.01,47352.0,57.5676,57.6133,57.5676,57.6133,47352.0
2022-08-09 15:25:00,63.01,63.07,63.0,63.06,77157.0,57.6133,57.6682,57.6042,57.659,77157.0
2022-08-09 15:30:00,63.05,63.1,63.05,63.08,88169.0,57.6499,57.6956,57.6499,57.6773,88169.0
2022-08-09 15:35:00,63.08,63.12,63.08,63.1,70544.0,57.6773,57.7139,57.6773,57.6956,70544.0
2022-08-09 15:40:00,63.1,63.11,63.0,63.01,150304.0,57.6956,57.7047,57.6042,57.6133,150304.0
2022-08-09 15:45:00,63.01,63.02,62.98,63.0,129744.0,57.6133,57.6225,57.5859,57.6042,129744.0
2022-08-09 15:50:00,63.0,63.07,62.97,63.02,269097.0,57.6042,57.6682,57.5767,57.6225,269097.0
2022-08-09 15:55:00,63.02,63.08,62.96,63.05,531641.0,57.6225,57.6773,57.5676,57.6499,531641.0
2022-08-10 09:30:00,63.63,63.79,63.46,63.64,356919.0,58.1802,58.3265,58.0248,58.1893,356919.0
2022-08-10 09:35:00,63.64,63.64,63.4,63.41,97029.0,58.1893,58.1893,57.9699,57.979,97029.0
2022-08-10 09:40:00,63.4,63.54,63.38,63.46,80978.0,57.9699,58.0979,57.9516,58.0248,80978.0
2022-08-10 09:45:00,63.45,63.52,63.36,63.41,122760.0,58.0156,58.0796,57.9333,57.979,122760.0
2022-08-10 09:50:00,63.39,63.42,63.32,63.37,89499.0,57.9608,57.9882,57.8968,57.9425,89499.0
2022-08-10 09:55:00,63.37,63.48,63.37,63.41,72978.0,57.9425,58.0431,57.9425,57.979,72978.0
2022-08-10 10:00:00,63.43,63.48,63.39,63.44,55483.0,57.9973,58.0431,57.9608,58.0065,55483.0
2022-08-10 10:05:00,63.44,63.48,63.39,63.42,41740.0,58.0065,58.0431,57.9608,57.9882,41740.0
2022-08-10 10:10:00,63.42,63.43,63.35,63.38,51773.0,57.9882,57.9973,57.9242,57.9516,51773.0
2022-08-10 10:15:00,63.39,63.51,63.37,63.51,51113.0,57.9608,58.0705,57.9425,58.0705,51113.0
2022-08-10 10:20:00,63.51,63.53,63.43,63.48,51391.0,58.0705,58.0888,57.9973,58.0431,51391.0
2022-08-10 10:25:00,63.48,63.49,63.41,63.43,47533.0,58.0431,58.0522,57.979,57.9973,47533.0
2022-08-10 10:30:00,63.43,63.45,63.4,63.43,40903.0,57.9973,58.0156,57.9699,57.9973,40903.0
2022-08-10 10:35:00,63.43,63.43,63.34,63.38,38117.0,57.9973,57.9973,57.915,57.9516,38117.0
2022-08-10 10:40:00,63.38,63.53,63.37,63.5,60665.0,57.9516,58.0888,57.9425,58.0613,60665.0
2022-08-10 10:45:00,63.51,63.53,63.45,63.46,27860.0,58.0705,58.0888,58.0156,58.0248,27860.0
2022-08-10 10:50:00,63.46,63.5,63.43,63.48,71171.0,58.0248,58.0613,57.9973,58.0431,71171.0
2022-08-10 10:55:00,63.48,63.55,63.46,63.46,82986.0,58.0431,58.1071,58.0248,58.0248,82986.0
2022-08-10 11:00:00,63.47,63.51,63.45,63.5,110535.0,58.0339,58.0705,58.0156,58.0613,110535.0
2022-08-10 11:05:00,63.49,63.54,63.45,63.48,110783.0,58.0522,58.0979,58.0156,58.0431,110783.0
2022-08-10 11:10:00,63.48,63.48,63.33,63.38,95235.0,58.0431,58.0431,57.9059,57.9516,95235.0
2022-08-10 11:15:00,63.38,63.43,63.36,63.38,88224.0,57.9516,57.9973,57.9333,57.9516,88224.0
2022-08-10 11:20:00,63.38,63.4,63.35,63.37,39320.0,57.9516,57.9699,57.9242,57.9425,39320.0
2022-08-10 11:25:00,63.37,63.4,63.36,63.37,51112.0,57.9425,57.9699,57.9333,57.9425,51112.0
2022-08-10 11:30:00,63.37,63.47,63.37,63.44,73552.0,57.9425,58.0339,57.9425,58.0065,73552.0
2022-08-10 11:35:00,63.43,63.45,63.37,63.39,26324.0,57.9973,58.0156,57.9425,57.9608,26324.0
2022-08-10 11:40:00,63.39,63.4,63.37,63.38,26071.0,57.9608,57.9699,57.9425,57.9516,26071.0
2022-08-10 11:45:00,63.38,63.38,63.33,63.34,36073.0,57.9516,57.9516,57.9059,57.915,36073.0
2022-08-10 11:50:00,63.34,63.35,63.31,63.32,26128.0,57.915,57.9242,57.8876,57.8968,26128.0
2022-08-10 11:55:00,63.32,63.32,63.25,63.28,73767.0,57.8968,57.8968,57.8328,57.8602,73767.0
2022-08-10 12:00:00,63.28,63.28,63.2,63.21,30741.0,57.8602,57.8602,57.787,57.7962,30741.0
2022-08-10 12:05:00,63.21,63.21,63.12,63.15,50580.0,57.7962,57.7962,57.7139,57.7413,50580.0
2022-08-10 12:10:00,63.14,63.2,63.11,63.16,153561.0,57.7322,57.787,57.7047,57.7505,153561.0
2022-08-10 12:15:00,63.15,63.2,63.1,63.16,102210.0,57.7413,57.787,57.6956,57.7505,102210.0
2022-08-10 12:20:00,63.16,63.19,63.14,63.17,81706.0,57.7505,57.7779,57.7322,57.7596,81706.0
2022-08-10 12:25:00,63.17,63.2,63.14,63.19,31883.0,57.7596,57.787,57.7322,57.7779,31883.0
2022-08-10 12:30:00,63.2,63.22,63.17,63.2,61995.0,57.787,57.8053,57.7596,57.787,61995.0
2022-08-10 12:35:00,63.2,63.22,63.17,63.2,102360.0,57.787,57.8053,57.7596,57.787,102360.0
2022-08-10 12:40:00,63.2,63.22,63.17,63.2,98767.0,57.787,57.8053,57.7596,57.787,98767.0
2022-08-10 12:45:00,63.2,63.32,63.19,63.3,63057.0,57.787,57.8968,57.7779,57.8785,63057.0
2022-08-10 12:50:00,63.3,63.33,63.29,63.29,73231.0,57.8785,57.9059,57.8693,57.8693,73231.0
2022-08-10 12:55:00,63.29,63.33,63.26,63.32,19417.0,57.8693,57.9059,57.8419,57.8968,19417.0
2022-08-10 13:00:00,63.32,63.38,63.31,63.31,30649.0,57.8968,57.9516,57.8876,57.8876,30649.0
2022-08-10 13:05:00,63.31,63.36,63.29,63.36,18924.0,57.8876,57.9333,57.8693,57.9333,18924.0
2022-08-10 13:10:00,63.35,63.44,63.35,63.42,47049.0,57.9242,58.0065,57.9242,57.9882,47049.0
2022-08-10 13:15:00,63.43,63.43,63.39,63.42,20116.0,57.9973,57.9973,57.9608,57.9882,20116.0
2022-08-10 13:20:00,63.42,63.47,63.41,63.46,19993.0,57.9882,58.0339,57.979,58.0248,19993.0
2022-08-10 13:25:00,63.46,63.48,63.43,63.43,63131.0,58.0248,58.0431,57.9973,57.9973,63131.0
2022-08-10 13:30:00,63.43,63.45,63.39,63.41,74015.0,57.9973,58.0156,57.9608,57.979,74015.0
2022-08-10 13:35:00,63.42,63.48,63.41,63.48,225219.0,57.9882,58.0431,57.979,58.0431,225219.0
2022-08-10 13:40:00,63.48,63.52,63.47,63.51,126175.0,58.0431,58.0796,58.0339,58.0705,126175.0
2022-08-10 13:45:00,63.52,63.54,63.49,63.54,60042.0,58.0796,58.0979,58.0522,58.0979,60042.0
2022-08-10 13:50:00,63.54,63.55,63.45,63.48,77952.0,58.0979,58.1071,58.0156,58.0431,77952.0
2022-08-10 13:55:00,63.48,63.48,63.4,63.41,62955.0,58.0431,58.0431,57.9699,57.979,62955.0
2022-08-10 14:00:00,63.42,63.46,63.41,63.43,61307.0,57.9882,58.0248,57.979,57.9973,61307.0
2022-08-10 14:05:00,63.44,63.5,63.42,63.44,93400.0,58.0065,58.0613,57.9882,58.0065,93400.0
2022-08-10 14:10:00,63.45,63.48,63.44,63.48,121742.0,58.0156,58.0431,58.0065,58.0431,121742.0
2022-08-10 14:15:00,63.47,63.52,63.46,63.51,43938.0,58.0339,58.0796,58.0248,58.0705,43938.0
2022-08-10 14:20:00,63.52,63.53,63.46,63.46,30434.0,58.0796,58.0888,58.0248,58.0248,30434.0
2022-08-10 14:25:00,63.47,63.51,63.46,63.48,36793.0,58.0339,58.0705,58.0248,58.0431,36793.0
2022-08-10 14:30:00,63.48,63.51,63.46,63.46,32169.0,58.0431,58.0705,58.0248,58.0248,32169.0
2022-08-10 14:35:00,63.47,63.48,63.43,63.44,96425.0,58.0339,58.0431,57.9973,58.0065,96425.0
2022-08-10 14:40:00,63.44,63.46,63.42,63.45,58109.0,58.0065,58.0248,57.9882,58.0156,58109.0
2022-08-10 14:45:00,63.45,63.48,63.41,63.46,73506.0,58.0156,58.0431,57.979,58.0248,73506.0
2022-08-10 14:50:00,63.46,63.47,63.43,63.44,52850.0,58.0248,58.0339,57.9973,58.0065,52850.0
2022-08-10 14:55:00,63.44,63.44,63.4,63.41,53939.0,58.0065,58.0065,57.9699,57.979,53939.0
2022-08-10 15:00:00,63.42,63.47,63.4,63.47,97523.0,57.9882,58.0339,57.9699,58.0339,97523.0
2022-08-10 15:05:00,63.47,63.49,63.41,63.44,64057.0,58.0339,58.0522,57.979,58.0065,64057.0
2022-08-10 15:10:00,63.44,63.47,63.42,63.46,60823.0,58.0065,58.0339,57.9882,58.0248,60823.0
2022-08-10 15:15:00,63.46,63.53,63.46,63.52,79059.0,58.0248,58.0888,58.0248,58.0796,79059.0
2022-08-10 15:20:00,63.53,63.53,63.49,63.5,67962.0,58.0888,58.0888,58.0522,58.0613,67962.0
2022-08-10 15:25:00,63.5,63.55,63.49,63.52,62452.0,58.0613,58.1071,58.0522,58.0796,62452.0
2022-08-10 15:30:00,63.52,63.53,63.48,63.52,76109.0,58.0796,58.0888,58.0431,58.0796,76109.0
2022-08-10 15:35:00,63.52,63.62,63.51,63.6,133461.0,58.0796,58.1711,58.0705,58.1528,133461.0
2022-08-10 15:40:00,63.6,63.67,63.59,63.67,151132.0,58.1528,58.2168,58.1436,58.2168,151132.0
2022-08-10 15:45:00,63.66,63.67,63.6,63.64,192665.0,58.2076,58.2168,58.1528,58.1893,192665.0
2022-08-10 15:50:00,63.64,63.72,63.61,63.7,171900.0,58.1893,58.2625,58.1619,58.2442,171900.0
2022-08-10 15:55:00,63.69,63.71,63.62,63.65,470539.0,58.2351,58.2534,58.1711,58.1985,470539.0
2022-08-11 09:30:00,63.69,63.79,63.52,63.66,263978.0,58.2351,58.3265,58.0796,58.2076,263978.0
2022-08-11 09:35:00,63.66,63.74,63.6,63.67,70103.0,58.2076,58.2808,58.1528,58.2168,70103.0
2022-08-11 09:40:00,63.67,63.77,63.6,63.74,109076.0,58.2168,58.3082,58.1528,58.2808,109076.0
2022-08-11 09:45:00,63.74,63.76,63.61,63.66,121967.0,58.2808,58.2991,58.1619,58.2076,121967.0
2022-08-11 09:50:00,63.66,63.86,63.61,63.78,158872.0,58.2076,58.3905,58.1619,58.3174,158872.0
2022-08-11 09:55:00,63.8,63.81,63.75,63.78,50948.0,58.3356,58.3448,58.2899,58.3174,50948.0
2022-08-11 10:00:00,63.78,63.8,63.72,63.75,76456.0,58.3174,58.3356,58.2625,58.2899,76456.0
2022-08-11 10:05:00,63.76,63.78,63.67,63.69,77888.0,58.2991,58.3174,58.2168,58.2351,77888.0
2022-08-11 10:10:00,63.69,63.76,63.68,63.74,71749.0,58.2351,58.2991,58.2259,58.2808,71749.0
2022-08-11 10:15:00,63.75,63.85,63.72,63.83,119908.0,58.2899,58.3814,58.2625,58.3631,119908.0
2022-08-11 10:20:00,63.83,63.87,63.8,63.86,51578.0,58.3631,58.3997,58.3356,58.3905,51578.0
2022-08-11 10:25:00,63.86,63.89,63.84,63.86,87809.0,58.3905,58.4179,58.3722,58.3905,87809.0
2022-08-11 10:30:00,63.87,63.92,63.85,63.87,52699.0,58.3997,58.4454,58.3814,58.3997,52699.0
2022-08-11 10:35:00,63.87,63.89,63.78,63.8,83303.0,58.3997,58.4179,58.3174,58.3356,83303.0
2022-08-11 10:40:00,63.81,63.85,63.79,63.82,48078.0,58.3448,58.3814,58.3265,58.3539,48078.0
2022-08-11 10:45:00,63.82,63.89,63.8,63.89,44740.0,58.3539,58.4179,58.3356,58.4179,44740.0
2022-08-11 10:50:00,63.89,63.92,63.87,63.91,35572.0,58.4179,58.4454,58.3997,58.4362,35572.0
2022-08-11 10:55:00,63.91,63.91,63.82,63.84,47574.0,58.4362,58.4362,58.3539,58.3722,47574.0
2022-08-11 11:00:00,63.85,63.85,63.77,63.77,47540.0,58.3814,58.3814,58.3082,58.3082,47540.0
2022-08-11 11:05:00,63.77,63.8,63.69,63.73,79100.0,58.3082,58.3356,58.2351,58.2716,79100.0
2022-08-11 11:10:00,63.74,63.79,63.73,63.76,62800.0,58.2808,58.3265,58.2716,58.2991,62800.0
2022-08-11 11:15:00,63.76,63.82,63.75,63.81,43560.0,58.2991,58.3539,58.2899,58.3448,43560.0
2022-08-11 11:20:00,63.82,63.86,63.81,63.84,52919.0,58.3539,58.3905,58.3448,58.3722,52919.0
2022-08-11 11:25:00,63.84,63.86,63.82,63.82,30501.0,58.3722,58.3905,58.3539,58.3539,30501.0
2022-08-11 11:30:00,63.82,63.85,63.79,63.79,59440.0,58.3539,58.3814,58.3265,58.3265,59440.0
2022-08-11 11:35:00,63.79,63.81,63.73,63.8,50723.0,58.3265,58.3448,58.2716,58.3356,50723.0
2022-08-11 11:40:00,63.8,63.83,63.76,63.78,95221.0,58.3356,58.3631,58.2991,58.3174,95221.0
2022-08-11 11:45:00,63.78,63.8,63.75,63.8,46628.0,58.3174,58.3356,58.2899,58.3356,46628.0
2022-08-11 11:50:00,63.8,63.93,63.79,63.92,62172.0,58.3356,58.4545,58.3265,58.4454,62172.0
2022-08-11 11:55:00,63.93,63.95,63.85,63.88,99394.0,58.4545,58.4728,58.3814,58.4088,99394.0
2022-08-11 12:00:00,63.87,63.88,63.84,63.86,23898.0,58.3997,58.4088,58.3722,58.3905,23898.0
2022-08-11 12:05:00,63.86,63.9,63.85,63.88,41928.0,58.3905,58.4271,58.3814,58.4088,41928.0
2022-08-11 12:10:00,63.89,63.96,63.88,63.93,71307.0,58.4179,58.4819,58.4088,58.4545,71307.0
2022-08-11 12:15:00,63.93,63.95,63.9,63.93,33634.0,58.4545,58.4728,58.4271,58.4545,33634.0
2022-08-11 12:20:00,63.93,63.93,63.85,63.85,42816.0,58.4545,58.4545,58.3814,58.3814,42816.0
2022-08-11 12:25:00,63.85,63.91,63.85,63.9,35107.0,58.3814,58.4362,58.3814,58.4271,35107.0
2022-08-11 12:30:00,63.9,63.95,63.89,63.94,45540.0,58.4271,58.4728,58.4179,58.4637,45540.0
2022-08-11 12:35:00,63.94,63.99,63.93,63.99,76161.0,58.4637,58.5094,58.4545,58.5094,76161.0
2022-08-11 12:40:00,63.99,63.99,63.88,63.89,42208.0,58.5094,58.5094,58.4088,58.4179,42208.0
2022-08-11 12:45:00,63.89,63.93,63.88,63.89,33592.0,58.4179,58.4545,58.4088,58.4179,33592.0
2022-08-11 12:50:00,63.89,63.91,63.88,63.91,19952.0,58.4179,58.4362,58.4088,58.4362,19952.0
2022-08-11 12:55:00,63.91,63.97,63.88,63.88,90463.0,58.4362,58.4911,58.4088,58.4088,90463.0
2022-08-11 13:00:00,63.88,63.89,63.8,63.8,68048.0,58.4088,58.4179,58.3356,58.3356,68048.0
2022-08-11 13:05:00,63.81,63.84,63.78,63.82,59835.0,58.3448,58.3722,58.3174,58.3539,59835.0
2022-08-11 13:10:00,63.81,63.88,63.8,63.86,59401.0,58.3448,58.4088,58.3356,58.3905,59401.0
2022-08-11 13:15:00,63.85,63.92,63.84,63.91,52560.0,58.3814,58.4454,58.3722,58.4362,52560.0
2022-08-11 13:20:00,63.9,63.9,63.84,63.84,22456.0,58.4271,58.4271,58.3722,58.3722,22456.0
2022-08-11 13:25:00,63.84,63.84,63.78,63.79,48342.0,58.3722,58.3722,58.3174,58.3265,48342.0
2022-08-11 13:30:00,63.78,63.79,63.7,63.71,62115.0,58.3174,58.3265,58.2442,58.2534,62115.0
2022-08-11 13:35:00,63.71,63.75,63.66,63.67,26246.0,58.2534,58.2899,58.2076,58.2168,26246.0
2022-08-11 13:40:00,63.66,63.67,63.62,63.64,29443.0,58.2076,58.2168,58.1711,58.1893,29443.0
2022-08-11 13:45:00,63.63,63.64,63.6,63.6,33659.0,58.1802,58.1893,58.1528,58.1528,33659.0
2022-08-11 13:50:00,63.6,63.62,63.56,63.58,21922.0,58.1528,58.1711,58.1162,58.1345,21922.0
2022-08-11 13:55:00,63.58,63.61,63.56,63.6,36370.0,58.1345,58.1619,58.1162,58.1528,36370.0
2022-08-11 14:00:00,63.6,63.63,63.54,63.57,34100.0,58.1528,58.1802,58.0979,58.1253,34100.0
2022-08-11 14:05:00,63.56,63.58,63.54,63.55,47881.0,58.1162,58.1345,58.0979,58.1071,47881.0
2022-08-11 14:10:00,63.55,63.58,63.46,63.47,51634.0,58.1071,58.1345,58.0248,58.0339,51634.0
2022-08-11 14:15:00,63.47,63.52,63.46,63.48,31180.0,58.0339,58.0796,58.0248,58.0431,31180.0
2022-08-11 14:20:00,63.48,63.48,63.42,63.44,38161.0,58.0431,58.0431,57.9882,58.0065,38161.0
2022-08-11 14:25:00,63.43,63.46,63.38,63.38,38060.0,57.9973,58.0248,57.9516,57.9516,38060.0
2022-08-11 14:30:00,63.38,63.42,63.33,63.34,72287.0,57.9516,57.9882,57.9059,57.915,72287.0
2022-08-11 14:35:00,63.34,63.36,63.3,63.36,41149.0,57.915,57.9333,57.8785,57.9333,41149.0
2022-08-11 14:40:00,63.36,63.41,63.36,63.41,34909.0,57.9333,57.979,57.9333,57.979,34909.0
2022-08-11 14:45:00,63.4,63.43,63.37,63.38,32417.0,57.9699,57.9973,57.9425,57.9516,32417.0
2022-08-11 14:50:00,63.38,63.38,63.28,63.29,57885.0,57.9516,57.9516,57.8602,57.8693,57885.0
2022-08-11 14:55:00,63.29,63.34,63.27,63.29,65271.0,57.8693,57.915,57.851,57.8693,65271.0
2022-08-11 15:00:00,63.29,63.31,63.25,63.26,56062.0,57.8693,57.8876,57.8328,57.8419,56062.0
2022-08-11 15:05:00,63.25,63.25,63.19,63.23,45778.0,57.8328,57.8328,57.7779,57.8145,45778.0
2022-08-11 15:10:00,63.23,63.25,63.16,63.19,55258.0,57.8145,57.8328,57.7505,57.7779,55258.0
2022-08-11 15:15:00,63.2,63.25,63.18,63.25,53642.0,57.787,57.8328,57.7687,57.8328,53642.0
2022-08-11 15:20:00,63.24,63.26,63.17,63.18,54138.0,57.8236,57.8419,57.7596,57.7687,54138.0
2022-08-11 15:25:00,63.18,63.22,63.16,63.21,60588.0,57.7687,57.8053,57.7505,57.7962,60588.0
2022-08-11 15:30:00,63.2,63.26,63.16,63.24,90517.0,57.787,57.8419,57.7505,57.8236,90517.0
2022-08-11 15:35:00,63.24,63.24,63.17,63.19,52496.0,57.8236,57.8236,57.7596,57.7779,52496.0
2022-08-11 15:40:00,63.19,63.23,63.16,63.19,80340.0,57.7779,57.8145,57.7505,57.7779,80340.0
2022-08-11 15:45:00,63.19,63.2,63.12,63.18,149289.0,57.7779,57.787,57.7139,57.7687,149289.0
2022-08-11 15:50:00,63.17,63.22,63.08,63.22,372739.0,57.7596,57.8053,57.6773,57.8053,372739.0
2022-08-11 15:55:00,63.22,63.26,63.21,63.24,463667.0,57.8053,57.8419,57.7962,57.8236,463667.0
2022-08-12 09:30:00,63.43,63.59,63.33,63.56,158697.0,57.9973,58.1436,57.9059,58.1162,158697.0
2022-08-12 09:35:00,63.57,63.59,63.31,63.38,73802.0,58.1253,58.1436,57.8876,57.9516,73802.0
2022-08-12 09:40:00,63.38,63.41,63.31,63.37,61913.0,57.9516,57.979,57.8876,57.9425,61913.0
2022-08-12 09:45:00,63.38,63.42,63.31,63.4,73475.0,57.9516,57.9882,57.8876,57.9699,73475.0
2022-08-12 09:50:00,63.41,63.46,63.34,63.35,71785.0,57.979,58.0248,57.915,57.9242,71785.0
2022-08-12 09:55:00,63.36,63.47,63.35,63.43,66584.0,57.9333,58.0339,57.9242,57.9973,66584.0
2022-08-12 10:00:00,63.42,63.43,63.33,63.33,88225.0,57.9882,57.9973,57.9059,57.9059,88225.0
2022-08-12 10:05:00,63.34,63.35,63.25,63.26,44038.0,57.915,57.9242,57.8328,57.8419,44038.0
2022-08-12 10:10:00,63.26,63.28,63.14,63.16,79630.0,57.8419,57.8602,57.7322,57.7505,79630.0
2022-08-12 10:15:00,63.17,63.21,63.09,63.19,86327.0,57.7596,57.7962,57.6865,57.7779,86327.0
2022-08-12 10:20:00,63.19,63.21,63.15,63.21,61911.0,57.7779,57.7962,57.7413,57.7962,61911.0
2022-08-12 10:25:00,63.21,63.24,63.19,63.23,63940.0,57.7962,57.8236,57.7779,57.8145,63940.0
2022-08-12 10:30:00,63.23,63.25,63.21,63.23,84737.0,57.8145,57.8328,57.7962,57.8145,84737.0
2022-08-12 10:35:00,63.23,63.29,63.23,63.29,61750.0,57.8145,57.8693,57.8145,57.8693,61750.0
2022-08-12 10:40:00,63.29,63.36,63.26,63.35,118876.0,57.8693,57.9333,57.8419,57.9242,118876.0
2022-08-12 10:45:00,63.34,63.36,63.29,63.31,45005.0,57.915,57.9333,57.8693,57.8876,45005.0
2022-08-12 10:50:00,63.31,63.33,63.25,63.27,36624.0,57.8876,57.9059,57.8328,57.851,36624.0
2022-08-12 10:55:00,63.27,63.27,63.22,63.24,29093.0,57.851,57.851,57.8053,57.8236,29093.0
2022-08-12 11:00:00,63.25,63.34,63.25,63.3,68792.0,57.8328,57.915,57.8328,57.8785,68792.0
2022-08-12 11:05:00,63.3,63.32,63.2,63.21,34801.0,57.8785,57.8968,57.787,57.7962,34801.0
2022-08-12 11:10:00,63.22,63.27,63.21,63.24,53466.0,57.8053,57.851,57.7962,57.8236,53466.0
2022-08-12 11:15:00,63.23,63.26,63.22,63.24,47061.0,57.8145,57.8419,57.8053,57.8236,47061.0
2022-08-12 11:20:00,63.24,63.27,63.24,63.26,36687.0,57.8236,57.851,57.8236,57.8419,36687.0
2022-08-12 11:25:00,63.25,63.35,63.25,63.32,45010.0,57.8328,57.9242,57.8328,57.8968,45010.0
2022-08-12 11:30:00,63.32,63.37,63.31,63.33,71461.0,57.8968,57.9425,57.8876,57.9059,71461.0
2022-08-12 11:35:00,63.34,63.35,63.3,63.32,54870.0,57.915,57.9242,57.8785,57.8968,54870.0
2022-08-12 11:40:00,63.31,63.32,63.26,63.3,56798.0,57.8876,57.8968,57.8419,57.8785,56798.0
2022-08-12 11:45:00,63.29,63.38,63.28,63.37,24556.0,57.8693,57.9516,57.8602,57.9425,24556.0
2022-08-12 11:50:00,63.37,63.41,63.34,63.41,62322.0,57.9425,57.979,57.915,57.979,62322.0
2022-08-12 11:55:00,63.41,63.43,63.38,63.39,30794.0,57.979,57.9973,57.9516,57.9608,30794.0
2022-08-12 12:00:00,63.4,63.42,63.36,63.39,38069.0,57.9699,57.9882,57.9333,57.9608,38069.0
2022-08-12 12:05:00,63.39,63.44,63.38,63.44,60314.0,57.9608,58.0065,57.9516,58.0065,60314.0
2022-08-12 12:10:00,63.44,63.44,63.38,63.4,48007.0,58.0065,58.0065,57.9516,57.9699,48007.0
2022-08-12 12:15:00,63.39,63.41,63.34,63.34,30988.0,57.9608,57.979,57.915,57.915,30988.0
2022-08-12 12:20:00,63.35,63.37,63.34,63.36,22984.0,57.9242,57.9425,57.915,57.9333,22984.0
2022-08-12 12:25:00,63.36,63.37,63.31,63.34,22048.0,57.9333,57.9425,57.8876,57.915,22048.0
2022-08-12 12:30:00,63.33,63.34,63.31,63.34,23912.0,57.9059,57.915,57.8876,57.915,23912.0
2022-08-12 12:35:00,63.34,63.41,63.33,63.38,45063.0,57.915,57.979,57.9059,57.9516,45063.0
2022-08-12 12:40:00,63.37,63.41,63.37,63.38,19937.0,57.9425,57.979,57.9425,57.9516,19937.0
2022-08-12 12:45:00,63.38,63.46,63.38,63.45,46281.0,57.9516,58.0248,57.9516,58.0156,46281.0
2022-08-12 12:50:00,63.46,63.52,63.45,63.5,38138.0,58.0248,58.0796,58.0156,58.0613,38138.0
2022-08-12 12:55:00,63.5,63.5,63.4,63.42,54314.0,58.0613,58.0613,57.9699,57.9882,54314.0
2022-08-12 13:00:00,63.41,63.45,63.37,63.45,97639.0,57.979,58.0156,57.9425,58.0156,97639.0
2022-08-12 13:05:00,63.45,63.49,63.44,63.49,15923.0,58.0156,58.0522,58.0065,58.0522,15923.0
2022-08-12 13:10:00,63.49,63.49,63.44,63.46,22195.0,58.0522,58.0522,58.0065,58.0248,22195.0
2022-08-12 13:15:00,63.46,63.49,63.45,63.48,29947.0,58.0248,58.0522,58.0156,58.0431,29947.0
2022-08-12 13:20:00,63.48,63.49,63.44,63.47,25914.0,58.0431,58.0522,58.0065,58.0339,25914.0
2022-08-12 13:25:00,63.47,63.52,63.47,63.5,17141.0,58.0339,58.0796,58.0339,58.0613,17141.0
2022-08-12 13:30:00,63.51,63.54,63.51,63.52,32770.0,58.0705,58.0979,58.0705,58.0796,32770.0
2022-08-12 13:35:00,63.53,63.54,63.52,63.53,26201.0,58.0888,58.0979,58.0796,58.0888,26201.0
2022-08-12 13:40:00,63.53,63.54,63.46,63.48,54790.0,58.0888,58.0979,58.0248,58.0431,54790.0
2022-08-12 13:45:00,63.48,63.52,63.47,63.51,27191.0,58.0431,58.0796,58.0339,58.0705,27191.0
2022-08-12 13:50:00,63.5,63.54,63.49,63.53,29902.0,58.0613,58.0979,58.0522,58.0888,29902.0
2022-08-12 13:55:00,63.54,63.55,63.52,63.53,28236.0,58.0979,58.1071,58.0796,58.0888,28236.0
2022-08-12 14:00:00,63.54,63.55,63.5,63.53,43338.0,58.0979,58.1071,58.0613,58.0888,43338.0
2022-08-12 14:05:00,63.53,63.53,63.47,63.47,33986.0,58.0888,58.0888,58.0339,58.0339,33986.0
2022-08-12 14:10:00,63.48,63.5,63.47,63.5,20494.0,58.0431,58.0613,58.0339,58.0613,20494.0
2022-08-12 14:15:00,63.5,63.51,63.48,63.5,40678.0,58.0613,58.0705,58.0431,58.0613,40678.0
2022-08-12 14:20:00,63.5,63.51,63.47,63.48,44607.0,58.0613,58.0705,58.0339,58.0431,44607.0
2022-08-12 14:25:00,63.49,63.52,63.47,63.52,32705.0,58.0522,58.0796,58.0339,58.0796,32705.0
2022-08-12 14:30:00,63.52,63.65,63.51,63.65,52856.0,58.0796,58.1985,58.0705,58.1985,52856.0
2022-08-12 14:35:00,63.65,63.65,63.57,63.58,116264.0,58.1985,58.1985,58.1253,58.1345,116264.0
2022-08-12 14:40:00,63.58,63.63,63.57,63.62,26502.0,58.1345,58.1802,58.1253,58.1711,26502.0
2022-08-12 14:45:00,63.61,63.62,63.55,63.55,60103.0,58.1619,58.1711,58.1071,58.1071,60103.0
2022-08-12 14:50:00,63.56,63.58,63.54,63.57,23975.0,58.1162,58.1345,58.0979,58.1253,23975.0
2022-08-12 14:55:00,63.57,63.64,63.56,63.62,33548.0,58.1253,58.1893,58.1162,58.1711,33548.0
2022-08-12 15:00:00,63.62,63.69,63.62,63.68,44244.0,58.1711,58.2351,58.1711,58.2259,44244.0
2022-08-12 15:05:00,63.68,63.73,63.68,63.69,55649.0,58.2259,58.2716,58.2259,58.2351,55649.0
2022-08-12 15:10:00,63.7,63.76,63.7,63.73,60965.0,58.2442,58.2991,58.2442,58.2716,60965.0
2022-08-12 15:15:00,63.73,63.75,63.72,63.72,69174.0,58.2716,58.2899,58.2625,58.2625,69174.0
2022-08-12 15:20:00,63.72,63.72,63.6,63.64,95848.0,58.2625,58.2625,58.1528,58.1893,95848.0
2022-08-12 15:25:00,63.64,63.67,63.62,63.66,49433.0,58.1893,58.2168,58.1711,58.2076,49433.0
2022-08-12 15:30:00,63.66,63.68,63.62,63.62,57844.0,58.2076,58.2259,58.1711,58.1711,57844.0
2022-08-12 15:35:00,63.62,63.68,63.62,63.66,63685.0,58.1711,58.2259,58.1711,58.2076,63685.0
2022-08-12 15:40:00,63.66,63.71,63.65,63.69,124874.0,58.2076,58.2534,58.1985,58.2351,124874.0
2022-08-12 15:45:00,63.69,63.7,63.65,63.69,149824.0,58.2351,58.2442,58.1985,58.2351,149824.0
2022-08-12 15:50:00,63.69,63.71,63.62,63.65,329209.0,58.2351,58.2534,58.1711,58.1985,329209.0
2022-08-12 15:55:00,63.65,63.71,63.62,63.7,842912.0,58.1985,58.2534,58.1711,58.2442,842912.0
2022-08-15 09:30:00,63.64,63.86,63.64,63.65,274148.0,58.1893,58.3905,58.1893,58.1985,274148.0
2022-08-15 09:35:00,63.66,63.87,63.57,63.82,147645.0,58.2076,58.3997,58.1253,58.3539,147645.0
2022-08-15 09:40:00,63.83,64.02,63.82,63.98,136169.0,58.3631,58.5368,58.3539,58.5002,136169.0
2022-08-15 09:45:00,63.98,64.08,63.97,64.01,108986.0,58.5002,58.5917,58.4911,58.5277,108986.0
2022-08-15 09:50:00,64.02,64.07,63.95,64.01,102214.0,58.5368,58.5825,58.4728,58.5277,102214.0
2022-08-15 09:55:00,64.03,64.05,63.94,63.99,66715.0,58.5459,58.5642,58.4637,58.5094,66715.0
2022-08-15 10:00:00,63.99,64.19,63.98,64.18,121934.0,58.5094,58.6922,58.5002,58.6831,121934.0
2022-08-15 10:05:00,64.19,64.21,64.14,64.19,54116.0,58.6922,58.7105,58.6465,58.6922,54116.0
2022-08-15 10:10:00,64.2,64.2,64.14,64.15,44814.0,58.7014,58.7014,58.6465,58.6557,44814.0
2022-08-15 10:15:00,64.15,64.2,64.15,64.18,45692.0,58.6557,58.7014,58.6557,58.6831,45692.0
2022-08-15 10:20:00,64.18,64.23,64.17,64.2,75638.0,58.6831,58.7288,58.674,58.7014,75638.0
2022-08-15 10:25:00,64.2,64.23,64.12,64.2,99975.0,58.7014,58.7288,58.6282,58.7014,99975.0
2022-08-15 10:30:00,64.19,64.22,64.15,64.15,92042.0,58.6922,58.7197,58.6557,58.6557,92042.0
2022-08-15 10:35:00,64.15,64.16,64.08,64.12,66936.0,58.6557,58.6648,58.5917,58.6282,66936.0
2022-08-15 10:40:00,64.12,64.18,64.1,64.12,39127.0,58.6282,58.6831,58.61,58.6282,39127.0
2022-08-15 10:45:00,64.13,64.2,64.12,64.19,41159.0,58.6374,58.7014,58.6282,58.6922,41159.0
2022-08-15 10:50:00,64.19,64.2,64.16,64.17,55497.0,58.6922,58.7014,58.6648,58.674,55497.0
2022-08-15 10:55:00,64.17,64.2,64.14,64.15,41620.0,58.674,58.7014,58.6465,58.6557,41620.0
2022-08-15 11:00:00,64.15,64.17,64.09,64.11,32537.0,58.6557,58.674,58.6008,58.6191,32537.0
2022-08-15 11:05:00,64.11,64.12,64.07,64.11,81550.0,58.6191,58.6282,58.5825,58.6191,81550.0
2022-08-15 11:10:00,64.11,64.13,64.08,64.13,28167.0,58.6191,58.6374,58.5917,58.6374,28167.0
2022-08-15 11:15:00,64.13,64.19,64.12,64.19,70861.0,58.6374,58.6922,58.6282,58.6922,70861.0
2022-08-15 11:20:00,64.18,64.2,64.15,64.2,46086.0,58.6831,58.7014,58.6557,58.7014,46086.0
2022-08-15 11:25:00,64.2,64.2,64.15,64.2,44085.0,58.7014,58.7014,58.6557,58.7014,44085.0
2022-08-15 11:30:00,64.19,64.2,64.1,64.16,57613.0,58.6922,58.7014,58.61,58.6648,57613.0
2022-08-15 11:35:00,64.16,64.18,64.12,64.13,74501.0,58.6648,58.6831,58.6282,58.6374,74501.0
2022-08-15 11:40:00,64.13,64.24,64.12,64.23,66281.0,58.6374,58.738,58.6282,58.7288,66281.0
2022-08-15 11:45:00,64.23,64.33,64.23,64.33,62922.0,58.7288,58.8203,58.7288,58.8203,62922.0
2022-08-15 11:50:00,64.33,64.36,64.28,64.29,74596.0,58.8203,58.8477,58.7745,58.7837,74596.0
2022-08-15 11:55:00,64.28,64.33,64.26,64.31,36487.0,58.7745,58.8203,58.7562,58.802,36487.0
2022-08-15 12:00:00,64.32,64.33,64.26,64.31,102778.0,58.8111,58.8203,58.7562,58.802,102778.0
2022-08-15 12:05:00,64.31,64.31,64.26,64.28,20780.0,58.802,58.802,58.7562,58.7745,20780.0
2022-08-15 12:10:00,64.28,64.37,64.27,64.36,52852.0,58.7745,58.8568,58.7654,58.8477,52852.0
2022-08-15 12:15:00,64.37,64.38,64.32,64.33,34660.0,58.8568,58.866,58.8111,58.8203,34660.0
2022-08-15 12:20:00,64.33,64.43,64.32,64.42,42390.0,58.8203,58.9117,58.8111,58.9025,42390.0
2022-08-15 12:25:00,64.42,64.46,64.4,64.44,32642.0,58.9025,58.9391,58.8843,58.9208,32642.0
2022-08-15 12:30:00,64.43,64.5,64.43,64.5,32749.0,58.9117,58.9757,58.9117,58.9757,32749.0
2022-08-15 12:35:00,64.5,64.53,64.49,64.5,44506.0,58.9757,59.0031,58.9665,58.9757,44506.0
2022-08-15 12:40:00,64.51,64.51,64.46,64.48,34704.0,58.9848,58.9848,58.9391,58.9574,34704.0
2022-08-15 12:45:00,64.48,64.49,64.43,64.45,44467.0,58.9574,58.9665,58.9117,58.93,44467.0
2022-08-15 12:50:00,64.45,64.49,64.44,64.46,27732.0,58.93,58.9665,58.9208,58.9391,27732.0
2022-08-15 12:55:00,64.45,64.5,64.44,64.46,42684.0,58.93,58.9757,58.9208,58.9391,42684.0
2022-08-15 13:00:00,64.46,64.47,64.36,64.37,36741.0,58.9391,58.9483,58.8477,58.8568,36741.0
2022-08-15 13:05:00,64.38,64.43,64.36,64.41,45320.0,58.866,58.9117,58.8477,58.8934,45320.0
2022-08-15 13:10:00,64.41,64.41,64.33,64.34,30870.0,58.8934,58.8934,58.8203,58.8294,30870.0
2022-08-15 13:15:00,64.34,64.39,64.33,64.38,23576.0,58.8294,58.8751,58.8203,58.866,23576.0
2022-08-15 13:20:00,64.38,64.44,64.37,64.4,49651.0,58.866,58.9208,58.8568,58.8843,49651.0
2022-08-15 13:25:00,64.4,64.46,64.39,64.45,83850.0,58.8843,58.9391,58.8751,58.93,83850.0
2022-08-15 13:30:00,64.46,64.48,64.41,64.46,51862.0,58.9391,58.9574,58.8934,58.9391,51862.0
2022-08-15 13:35:00,64.45,64.5,64.43,64.45,105413.0,58.93,58.9757,58.9117,58.93,105413.0
2022-08-15 13:40:00,64.45,64.49,64.42,64.49,132919.0,58.93,58.9665,58.9025,58.9665,132919.0
2022-08-15 13:45:00,64.48,64.54,64.47,64.53,96597.0,58.9574,59.0123,58.9483,59.0031,96597.0
2022-08-15 13:50:00,64.53,64.57,64.52,64.53,68826.0,59.0031,59.0397,58.994,59.0031,68826.0
2022-08-15 13:55:00,64.53,64.57,64.53,64.56,32072.0,59.0031,59.0397,59.0031,59.0306,32072.0
2022-08-15 14:00:00,64.56,64.61,64.55,64.59,78062.0,59.0306,59.0763,59.0214,59.058,78062.0
2022-08-15 14:05:00,64.58,64.62,64.57,64.6,46990.0,59.0488,59.0854,59.0397,59.0671,46990.0
2022-08-15 14:10:00,64.6,64.61,64.56,64.61,50996.0,59.0671,59.0763,59.0306,59.0763,50996.0
2022-08-15 14:15:00,64.61,64.65,64.58,64.65,41578.0,59.0763,59.1128,59.0488,59.1128,41578.0
2022-08-15 14:20:00,64.65,64.69,64.62,64.63,83543.0,59.1128,59.1494,59.0854,59.0946,83543.0
2022-08-15 14:25:00,64.63,64.64,64.59,64.61,36742.0,59.0946,59.1037,59.058,59.0763,36742.0
2022-08-15 14:30:00,64.6,64.64,64.57,64.58,85476.0,59.0671,59.1037,59.0397,59.0488,85476.0
2022-08-15 14:35:00,64.57,64.6,64.55,64.57,35111.0,59.0397,59.0671,59.0214,59.0397,35111.0
2022-08-15 14:40:00,64.56,64.58,64.5,64.51,78311.0,59.0306,59.0488,58.9757,58.9848,78311.0
2022-08-15 14:45:00,64.52,64.56,64.49,64.55,43436.0,58.994,59.0306,58.9665,59.0214,43436.0
2022-08-15 14:50:00,64.55,64.57,64.5,64.53,48097.0,59.0214,59.0397,58.9757,59.0031,48097.0
2022-08-15 14:55:00,64.53,64.55,64.5,64.53,42449.0,59.0031,59.0214,58.9757,59.0031,42449.0
2022-08-15 15:00:00,64.53,64.55,64.46,64.47,38776.0,59.0031,59.0214,58.9391,58.9483,38776.0
2022-08-15 15:05:00,64.47,64.47,64.42,64.42,45564.0,58.9483,58.9483,58.9025,58.9025,45564.0
2022-08-15 15:10:00,64.43,64.48,64.41,64.44,73744.0,58.9117,58.9574,58.8934,58.9208,73744.0
2022-08-15 15:15:00,64.44,64.47,64.42,64.45,44453.0,58.9208,58.9483,58.9025,58.93,44453.0
2022-08-15 15:20:00,64.46,64.51,64.45,64.51,37036.0,58.9391,58.9848,58.93,58.9848,37036.0
2022-08-15 15:25:00,64.51,64.52,64.47,64.48,84707.0,58.9848,58.994,58.9483,58.9574,84707.0
2022-08-15 15:30:00,64.48,64.49,64.43,64.47,104455.0,58.9574,58.9665,58.9117,58.9483,104455.0
2022-08-15 15:35:00,64.46,64.52,64.44,64.52,97094.0,58.9391,58.994,58.9208,58.994,97094.0
2022-08-15 15:40:00,64.52,64.55,64.48,64.48,94837.0,58.994,59.0214,58.9574,58.9574,94837.0
2022-08-15 15:45:00,64.48,64.53,64.46,64.53,109214.0,58.9574,59.0031,58.9391,59.0031,109214.0
2022-08-15 15:50:00,64.53,64.55,64.45,64.48,148939.0,59.0031,59.0214,58.93,58.9574,148939.0
2022-08-15 15:55:00,64.48,64.54,64.36,64.49,789607.0,58.9574,59.0123,58.8477,58.9665,789607.0
2022-08-16 09:30:00,64.57,64.6,64.33,64.58,266898.0,59.0397,59.0671,58.8203,59.0488,266898.0
2022-08-16 09:35:00,64.59,64.64,64.52,64.58,103771.0,59.058,59.1037,58.994,59.0488,103771.0
2022-08-16 09:40:00,64.59,64.66,64.52,64.56,100451.0,59.058,59.122,58.994,59.0306,100451.0
2022-08-16 09:45:00,64.58,64.67,64.53,64.67,63552.0,59.0488,59.1311,59.0031,59.1311,63552.0
2022-08-16 09:50:00,64.67,64.8,64.6,64.64,105549.0,59.1311,59.25,59.0671,59.1037,105549.0
2022-08-16 09:55:00,64.64,64.65,64.58,64.6,44073.0,59.1037,59.1128,59.0488,59.0671,44073.0
2022-08-16 10:00:00,64.61,64.74,64.6,64.73,88703.0,59.0763,59.1951,59.0671,59.186,88703.0
2022-08-16 10:05:00,64.73,64.84,64.71,64.81,93751.0,59.186,59.2866,59.1677,59.2591,93751.0
2022-08-16 10:10:00,64.8,64.81,64.75,64.76,79795.0,59.25,59.2591,59.2043,59.2134,79795.0
2022-08-16 10:15:00,64.77,64.83,64.75,64.77,47897.0,59.2226,59.2774,59.2043,59.2226,47897.0
2022-08-16 10:20:00,64.77,64.87,64.77,64.85,51338.0,59.2226,59.314,59.2226,59.2957,51338.0
2022-08-16 10:25:00,64.85,64.93,64.84,64.89,51120.0,59.2957,59.3689,59.2866,59.3323,51120.0
2022-08-16 10:30:00,64.9,64.98,64.87,64.92,79588.0,59.3414,59.4146,59.314,59.3597,79588.0
2022-08-16 10:35:00,64.92,64.97,64.91,64.93,53560.0,59.3597,59.4054,59.3506,59.3689,53560.0
2022-08-16 10:40:00,64.94,64.94,64.87,64.88,68249.0,59.378,59.378,59.314,59.3231,68249.0
2022-08-16 10:45:00,64.88,64.88,64.79,64.79,82446.0,59.3231,59.3231,59.2409,59.2409,82446.0
2022-08-16 10:50:00,64.78,64.81,64.76,64.79,74967.0,59.2317,59.2591,59.2134,59.2409,74967.0
2022-08-16 10:55:00,64.8,64.83,64.77,64.81,35209.0,59.25,59.2774,59.2226,59.2591,35209.0
2022-08-16 11:00:00,64.81,64.82,64.77,64.8,40565.0,59.2591,59.2683,59.2226,59.25,40565.0
2022-08-16 11:05:00,64.8,64.85,64.79,64.81,50796.0,59.25,59.2957,59.2409,59.2591,50796.0
2022-08-16 11:10:00,64.82,64.86,64.81,64.85,72617.0,59.2683,59.3049,59.2591,59.2957,72617.0
2022-08-16 11:15:00,64.85,64.95,64.83,64.94,52866.0,59.2957,59.3872,59.2774,59.378,52866.0
2022-08-16 11:20:00,64.95,64.96,64.9,64.92,83093.0,59.3872,59.3963,59.3414,59.3597,83093.0
2022-08-16 11:25:00,64.92,64.92,64.84,64.88,74200.0,59.3597,59.3597,59.2866,59.3231,74200.0
2022-08-16 11:30:00,64.89,64.89,64.77,64.79,85326.0,59.3323,59.3323,59.2226,59.2409,85326.0
2022-08-16 11:35:00,64.79,64.82,64.75,64.79,54680.0,59.2409,59.2683,59.2043,59.2409,54680.0
2022-08-16 11:40:00,64.78,64.79,64.75,64.78,33210.0,59.2317,59.2409,59.2043,59.2317,33210.0
2022-08-16 11:45:00,64.78,64.82,64.75,64.81,108979.0,59.2317,59.2683,59.2043,59.2591,108979.0
2022-08-16 11:50:00,64.82,64.87,64.81,64.86,47781.0,59.2683,59.314,59.2591,59.3049,47781.0
2022-08-16 11:55:00,64.87,64.9,64.84,64.86,86434.0,59.314,59.3414,59.2866,59.3049,86434.0
2022-08-16 12:00:00,64.85,64.86,64.79,64.83,28311.0,59.2957,59.3049,59.2409,59.2774,28311.0
2022-08-16 12:05:00,64.84,64.92,64.84,64.92,42603.0,59.2866,59.3597,59.2866,59.3597,42603.0
2022-08-16 12:10:00,64.92,64.97,64.91,64.97,39590.0,59.3597,59.4054,59.3506,59.4054,39590.0
2022-08-16 12:15:00,64.97,65.01,64.95,64.99,208203.0,59.4054,59.442,59.3872,59.4237,208203.0
2022-08-16 12:20:00,64.99,65.0,64.98,65.0,26429.0,59.4237,59.4329,59.4146,59.4329,26429.0
2022-08-16 12:25:00,65.0,65.01,64.97,64.99,36063.0,59.4329,59.442,59.4054,59.4237,36063.0
2022-08-16 12:30:00,64.99,65.01,64.95,65.0,34796.0,59.4237,59.442,59.3872,59.4329,34796.0
2022-08-16 12:35:00,65.0,65.0,64.96,64.98,159449.0,59.4329,59.4329,59.3963,59.4146,159449.0
2022-08-16 12:40:00,64.99,65.01,64.98,65.0,42512.0,59.4237,59.442,59.4146,59.4329,42512.0
2022-08-16 12:45:00,65.0,65.03,64.99,65.02,35326.0,59.4329,59.4603,59.4237,59.4512,35326.0
2022-08-16 12:50:00,65.02,65.03,64.97,64.98,54742.0,59.4512,59.4603,59.4054,59.4146,54742.0
2022-08-16 12:55:00,64.98,64.99,64.96,64.97,24872.0,59.4146,59.4237,59.3963,59.4054,24872.0
2022-08-16 13:00:00,64.97,64.98,64.9,64.94,71521.0,59.4054,59.4146,59.3414,59.378,71521.0
2022-08-16 13:05:00,64.94,64.97,64.91,64.97,40042.0,59.378,59.4054,59.3506,59.4054,40042.0
2022-08-16 13:10:00,64.96,65.0,64.96,64.97,59296.0,59.3963,59.4329,59.3963,59.4054,59296.0
2022-08-16 13:15:00,64.98,64.98,64.92,64.95,55952.0,59.4146,59.4146,59.3597,59.3872,55952.0
2022-08-16 13:20:00,64.95,65.02,64.94,65.0,44717.0,59.3872,59.4512,59.378,59.4329,44717.0
2022-08-16 13:25:00,65.01,65.01,64.96,64.98,26302.0,59.442,59.442,59.3963,59.4146,26302.0
2022-08-16 13:30:00,64.98,64.99,64.94,64.99,67556.0,59.4146,59.4237,59.378,59.4237,67556.0
2022-08-16 13:35:00,64.99,65.04,64.96,65.03,38442.0,59.4237,59.4694,59.3963,59.4603,38442.0
2022-08-16 13:40:00,65.04,65.07,65.03,65.06,41958.0,59.4694,59.4969,59.4603,59.4877,41958.0
2022-08-16 13:45:00,65.06,65.08,65.05,65.07,30216.0,59.4877,59.506,59.4786,59.4969,30216.0
2022-08-16 13:50:00,65.07,65.09,65.06,65.08,53973.0,59.4969,59.5152,59.4877,59.506,53973.0
2022-08-16 13:55:00,65.08,65.1,65.05,65.1,56998.0,59.506,59.5243,59.4786,59.5243,56998.0
2022-08-16 14:00:00,65.09,65.17,65.09,65.15,105168.0,59.5152,59.5883,59.5152,59.57,105168.0
2022-08-16 14:05:00,65.16,65.22,65.15,65.21,42022.0,59.5792,59.634,59.57,59.6249,42022.0
2022-08-16 14:10:00,65.21,65.23,65.18,65.19,61715.0,59.6249,59.6432,59.5975,59.6066,61715.0
2022-08-16 14:15:00,65.19,65.22,65.16,65.17,28144.0,59.6066,59.634,59.5792,59.5883,28144.0
2022-08-16 14:20:00,65.17,65.19,65.13,65.16,29611.0,59.5883,59.6066,59.5517,59.5792,29611.0
2022-08-16 14:25:00,65.16,65.19,65.14,65.16,62708.0,59.5792,59.6066,59.5609,59.5792,62708.0
2022-08-16 14:30:00,65.16,65.18,65.11,65.14,72007.0,59.5792,59.5975,59.5334,59.5609,72007.0
2022-08-16 14:35:00,65.13,65.14,65.04,65.06,98315.0,59.5517,59.5609,59.4694,59.4877,98315.0
2022-08-16 14:40:00,65.06,65.07,65.03,65.04,38834.0,59.4877,59.4969,59.4603,59.4694,38834.0
2022-08-16 14:45:00,65.04,65.04,64.97,64.98,63313.0,59.4694,59.4694,59.4054,59.4146,63313.0
2022-08-16 14:50:00,64.98,65.01,64.94,64.98,24022.0,59.4146,59.442,59.378,59.4146,24022.0
2022-08-16 14:55:00,64.97,65.06,64.97,65.06,34492.0,59.4054,59.4877,59.4054,59.4877,34492.0
2022-08-16 15:00:00,65.05,65.06,64.99,65.06,119171.0,59.4786,59.4877,59.4237,59.4877,119171.0
2022-08-16 15:05:00,65.06,65.09,65.02,65.06,144107.0,59.4877,59.5152,59.4512,59.4877,144107.0
2022-08-16 15:10:00,65.06,65.09,65.04,65.09,87100.0,59.4877,59.5152,59.4694,59.5152,87100.0
2022-08-16 15:15:00,65.09,65.11,65.04,65.05,83420.0,59.5152,59.5334,59.4694,59.4786,83420.0
2022-08-16 15:20:00,65.06,65.11,65.05,65.06,55619.0,59.4877,59.5334,59.4786,59.4877,55619.0
2022-08-16 15:25:00,65.06,65.09,65.05,65.06,86796.0,59.4877,59.5152,59.4786,59.4877,86796.0
2022-08-16 15:30:00,65.06,65.08,64.99,65.03,116963.0,59.4877,59.506,59.4237,59.4603,116963.0
2022-08-16 15:35:00,65.03,65.04,65.0,65.01,65270.0,59.4603,59.4694,59.4329,59.442,65270.0
2022-08-16 15:40:00,65.0,65.04,64.99,65.01,75510.0,59.4329,59.4694,59.4237,59.442,75510.0
2022-08-16 15:45:00,65.0,65.1,65.0,65.09,129557.0,59.4329,59.5243,59.4329,59.5152,129557.0
2022-08-16 15:50:00,65.09,65.15,65.05,65.09,160288.0,59.5152,59.57,59.4786,59.5152,160288.0
2022-08-16 15:55:00,65.09,65.09,65.0,65.03,368821.0,59.5152,59.5152,59.4329,59.4603,368821.0
2022-08-17 09:30:00,64.83,64.98,64.76,64.86,341877.0,59.2774,59.4146,59.2134,59.3049,341877.0
2022-08-17 09:35:00,64.87,64.88,64.76,64.87,101422.0,59.314,59.3231,59.2134,59.314,101422.0
2022-08-17 09:40:00,64.87,64.97,64.86,64.9,86042.0,59.314,59.4054,59.3049,59.3414,86042.0
2022-08-17 09:45:00,64.91,65.01,64.87,64.98,95875.0,59.3506,59.442,59.314,59.4146,95875.0
2022-08-17 09:50:00,64.97,65.0,64.88,64.88,98644.0,59.4054,59.4329,59.3231,59.3231,98644.0
2022-08-17 09:55:00,64.87,64.89,64.79,64.85,108104.0,59.314,59.3323,59.2409,59.2957,108104.0
2022-08-17 10:00:00,64.86,64.94,64.84,64.91,101291.0,59.3049,59.378,59.2866,59.3506,101291.0
2022-08-17 10:05:00,64.91,64.95,64.89,64.9,70355.0,59.3506,59.3872,59.3323,59.3414,70355.0
2022-08-17 10:10:00,64.91,64.91,64.82,64.84,61043.0,59.3506,59.3506,59.2683,59.2866,61043.0
2022-08-17 10:15:00,64.84,64.95,64.82,64.93,80944.0,59.2866,59.3872,59.2683,59.3689,80944.0
2022-08-17 10:20:00,64.92,64.96,64.9,64.9,44778.0,59.3597,59.3963,59.3414,59.3414,44778.0
2022-08-17 10:25:00,64.91,64.95,64.9,64.94,43125.0,59.3506,59.3872,59.3414,59.378,43125.0
2022-08-17 10:30:00,64.94,64.96,64.89,64.93,66982.0,59.378,59.3963,59.3323,59.3689,66982.0
2022-08-17 10:35:00,64.94,64.99,64.91,64.99,62193.0,59.378,59.4237,59.3506,59.4237,62193.0
2022-08-17 10:40:00,64.98,64.99,64.93,64.96,54539.0,59.4146,59.4237,59.3689,59.3963,54539.0
2022-08-17 10:45:00,64.95,65.09,64.95,65.07,72280.0,59.3872,59.5152,59.3872,59.4969,72280.0
2022-08-17 10:50:00,65.08,65.09,64.98,65.0,88940.0,59.506,59.5152,59.4146,59.4329,88940.0
2022-08-17 10:55:00,65.0,65.03,64.96,65.03,76832.0,59.4329,59.4603,59.3963,59.4603,76832.0
2022-08-17 11:00:00,65.03,65.07,65.02,65.07,75930.0,59.4603,59.4969,59.4512,59.4969,75930.0
2022-08-17 11:05:00,65.06,65.07,65.02,65.04,69014.0,59.4877,59.4969,59.4512,59.4694,69014.0
2022-08-17 11:10:00,65.04,65.04,64.97,65.0,43230.0,59.4694,59.4694,59.4054,59.4329,43230.0
2022-08-17 11:15:00,64.99,65.03,64.96,64.97,44513.0,59.4237,59.4603,59.3963,59.4054,44513.0
2022-08-17 11:20:00,64.97,64.99,64.94,64.98,33389.0,59.4054,59.4237,59.378,59.4146,33389.0
2022-08-17 11:25:00,64.98,65.03,64.96,65.02,58769.0,59.4146,59.4603,59.3963,59.4512,58769.0
2022-08-17 11:30:00,65.01,65.02,64.95,64.96,39941.0,59.442,59.4512,59.3872,59.3963,39941.0
2022-08-17 11:35:00,64.95,64.97,64.93,64.95,37116.0,59.3872,59.4054,59.3689,59.3872,37116.0
2022-08-17 11:40:00,64.94,64.95,64.88,64.89,52312.0,59.378,59.3872,59.3231,59.3323,52312.0
2022-08-17 11:45:00,64.89,64.9,64.82,64.87,30163.0,59.3323,59.3414,59.2683,59.314,30163.0
2022-08-17 11:50:00,64.87,64.94,64.86,64.94,80786.0,59.314,59.378,59.3049,59.378,80786.0
2022-08-17 11:55:00,64.94,64.94,64.87,64.88,89793.0,59.378,59.378,59.314,59.3231,89793.0
2022-08-17 12:00:00,64.88,64.92,64.85,64.91,51389.0,59.3231,59.3597,59.2957,59.3506,51389.0
2022-08-17 12:05:00,64.91,64.93,64.89,64.91,38125.0,59.3506,59.3689,59.3323,59.3506,38125.0
2022-08-17 12:10:00,64.91,64.99,64.9,64.98,31769.0,59.3506,59.4237,59.3414,59.4146,31769.0
2022-08-17 12:15:00,64.99,65.02,64.96,65.02,48946.0,59.4237,59.4512,59.3963,59.4512,48946.0
2022-08-17 12:20:00,65.01,65.03,64.99,65.03,37280.0,59.442,59.4603,59.4237,59.4603,37280.0
2022-08-17 12:25:00,65.03,65.05,65.0,65.03,44940.0,59.4603,59.4786,59.4329,59.4603,44940.0
2022-08-17 12:30:00,65.03,65.03,64.98,65.01,45866.0,59.4603,59.4603,59.4146,59.442,45866.0
2022-08-17 12:35:00,65.01,65.06,65.0,65.04,50726.0,59.442,59.4877,59.4329,59.4694,50726.0
2022-08-17 12:40:00,65.05,65.06,65.01,65.05,31279.0,59.4786,59.4877,59.442,59.4786,31279.0
2022-08-17 12:45:00,65.05,65.08,65.04,65.06,27474.0,59.4786,59.506,59.4694,59.4877,27474.0
2022-08-17 12:50:00,65.06,65.07,65.04,65.06,16979.0,59.4877,59.4969,59.4694,59.4877,16979.0
2022-08-17 12:55:00,65.06,65.07,65.04,65.05,30426.0,59.4877,59.4969,59.4694,59.4786,30426.0
2022-08-17 13:00:00,65.06,65.07,65.01,65.06,94515.0,59.4877,59.4969,59.442,59.4877,94515.0
2022-08-17 13:05:00,65.07,65.08,65.04,65.04,38773.0,59.4969,59.506,59.4694,59.4694,38773.0
2022-08-17 13:10:00,65.05,65.08,65.04,65.08,23136.0,59.4786,59.506,59.4694,59.506,23136.0
2022-08-17 13:15:00,65.08,65.09,65.04,65.05,23982.0,59.506,59.5152,59.4694,59.4786,23982.0
2022-08-17 13:20:00,65.05,65.07,65.03,65.04,35804.0,59.4786,59.4969,59.4603,59.4694,35804.0
2022-08-17 13:25:00,65.04,65.09,65.04,65.04,45822.0,59.4694,59.5152,59.4694,59.4694,45822.0
2022-08-17 13:30:00,65.04,65.09,65.03,65.09,50530.0,59.4694,59.5152,59.4603,59.5152,50530.0
2022-08-17 13:35:00,65.08,65.09,65.06,65.08,31681.0,59.506,59.5152,59.4877,59.506,31681.0
2022-08-17 13:40:00,65.08,65.09,65.06,65.06,46166.0,59.506,59.5152,59.4877,59.4877,46166.0
2022-08-17 13:45:00,65.06,65.1,65.04,65.09,28990.0,59.4877,59.5243,59.4694,59.5152,28990.0
2022-08-17 13:50:00,65.09,65.14,65.08,65.14,65386.0,59.5152,59.5609,59.506,59.5609,65386.0
2022-08-17 13:55:00,65.14,65.15,65.08,65.09,60912.0,59.5609,59.57,59.506,59.5152,60912.0
2022-08-17 14:00:00,65.08,65.22,65.05,65.14,150882.0,59.506,59.634,59.4786,59.5609,150882.0
2022-08-17 14:05:00,65.14,65.21,65.09,65.17,97809.0,59.5609,59.6249,59.5152,59.5883,97809.0
2022-08-17 14:10:00,65.17,65.21,65.13,65.2,65304.0,59.5883,59.6249,59.5517,59.6157,65304.0
2022-08-17 14:15:00,65.2,65.22,65.11,65.13,109604.0,59.6157,59.634,59.5334,59.5517,109604.0
2022-08-17 14:20:00,65.13,65.14,65.08,65.12,58143.0,59.5517,59.5609,59.506,59.5426,58143.0
2022-08-17 14:25:00,65.13,65.14,65.09,65.13,39681.0,59.5517,59.5609,59.5152,59.5517,39681.0
2022-08-17 14:30:00,65.13,65.15,65.09,65.14,34659.0,59.5517,59.57,59.5152,59.5609,34659.0
2022-08-17 14:35:00,65.14,65.2,65.13,65.19,40599.0,59.5609,59.6157,59.5517,59.6066,40599.0
2022-08-17 14:40:00,65.18,65.2,65.13,65.14,77844.0,59.5975,59.6157,59.5517,59.5609,77844.0
2022-08-17 14:45:00,65.15,65.18,65.1,65.14,48937.0,59.57,59.5975,59.5243,59.5609,48937.0
2022-08-17 14:50:00,65.15,65.17,65.13,65.17,37495.0,59.57,59.5883,59.5517,59.5883,37495.0
2022-08-17 14:55:00,65.17,65.17,65.12,65.13,49061.0,59.5883,59.5883,59.5426,59.5517,49061.0
2022-08-17 15:00:00,65.12,65.13,65.08,65.12,71929.0,59.5426,59.5517,59.506,59.5426,71929.0
2022-08-17 15:05:00,65.12,65.15,65.08,65.09,71790.0,59.5426,59.57,59.506,59.5152,71790.0
2022-08-17 15:10:00,65.09,65.11,64.96,64.98,59693.0,59.5152,59.5334,59.3963,59.4146,59693.0
2022-08-17 15:15:00,64.99,64.99,64.87,64.87,72888.0,59.4237,59.4237,59.314,59.314,72888.0
2022-08-17 15:20:00,64.87,64.9,64.85,64.89,106386.0,59.314,59.3414,59.2957,59.3323,106386.0
2022-08-17 15:25:00,64.89,64.91,64.82,64.85,103088.0,59.3323,59.3506,59.2683,59.2957,103088.0
2022-08-17 15:30:00,64.84,64.85,64.82,64.84,169658.0,59.2866,59.2957,59.2683,59.2866,169658.0
2022-08-17 15:35:00,64.84,64.87,64.81,64.84,144461.0,59.2866,59.314,59.2591,59.2866,144461.0
2022-08-17 15:40:00,64.84,64.89,64.83,64.89,129290.0,59.2866,59.3323,59.2774,59.3323,129290.0
2022-08-17 15:45:00,64.89,64.89,64.82,64.83,121788.0,59.3323,59.3323,59.2683,59.2774,121788.0
2022-08-17 15:50:00,64.84,64.86,64.79,64.85,262271.0,59.2866,59.3049,59.2409,59.2957,262271.0
2022-08-17 15:55:00,64.84,64.92,64.81,64.88,430159.0,59.2866,59.3597,59.2591,59.3231,430159.0
2022-08-18 09:30:00,64.96,65.1,64.93,65.05,212236.0,59.3963,59.5243,59.3689,59.4786,212236.0
2022-08-18 09:35:00,65.06,65.1,64.9,64.91,48425.0,59.4877,59.5243,59.3414,59.3506,48425.0
2022-08-18 09:40:00,64.9,64.93,64.77,64.78,57941.0,59.3414,59.3689,59.2226,59.2317,57941.0
2022-08-18 09:45:00,64.79,64.81,64.71,64.79,68536.0,59.2409,59.2591,59.1677,59.2409,68536.0
2022-08-18 09:50:00,64.8,64.93,64.79,64.83,37522.0,59.25,59.3689,59.2409,59.2774,37522.0
2022-08-18 09:55:00,64.83,64.9,64.8,64.88,33021.0,59.2774,59.3414,59.25,59.3231,33021.0
2022-08-18 10:00:00,64.88,65.0,64.87,64.98,71505.0,59.3231,59.4329,59.314,59.4146,71505.0
2022-08-18 10:05:00,64.98,64.99,64.9,64.95,22660.0,59.4146,59.4237,59.3414,59.3872,22660.0
2022-08-18 10:10:00,64.95,64.98,64.94,64.94,19144.0,59.3872,59.4146,59.378,59.378,19144.0
2022-08-18 10:15:00,64.94,64.96,64.9,64.92,25404.0,59.378,59.3963,59.3414,59.3597,25404.0
2022-08-18 10:20:00,64.92,64.96,64.91,64.95,30347.0,59.3597,59.3963,59.3506,59.3872,30347.0
2022-08-18 10:25:00,64.95,64.99,64.93,64.94,29887.0,59.3872,59.4237,59.3689,59.378,29887.0
2022-08-18 10:30:00,64.94,64.95,64.86,64.92,49355.0,59.378,59.3872,59.3049,59.3597,49355.0
2022-08-18 10:35:00,64.91,64.91,64.84,64.87,26887.0,59.3506,59.3506,59.2866,59.314,26887.0
2022-08-18 10:40:00,64.87,64.92,64.84,64.86,60471.0,59.314,59.3597,59.2866,59.3049,60471.0
2022-08-18 10:45:00,64.85,64.98,64.84,64.95,72110.0,59.2957,59.4146,59.2866,59.3872,72110.0
2022-08-18 10:50:00,64.95,64.96,64.92,64.95,29480.0,59.3872,59.3963,59.3597,59.3872,29480.0
2022-08-18 10:55:00,64.95,64.95,64.86,64.9,34968.0,59.3872,59.3872,59.3049,59.3414,34968.0
2022-08-18 11:00:00,64.89,64.92,64.87,64.91,31600.0,59.3323,59.3597,59.314,59.3506,31600.0
2022-08-18 11:05:00,64.91,64.95,64.89,64.94,30279.0,59.3506,59.3872,59.3323,59.378,30279.0
2022-08-18 11:10:00,64.94,64.94,64.91,64.92,23322.0,59.378,59.378,59.3506,59.3597,23322.0
2022-08-18 11:15:00,64.92,64.96,64.91,64.92,23620.0,59.3597,59.3963,59.3506,59.3597,23620.0
2022-08-18 11:20:00,64.93,65.0,64.93,64.99,18307.0,59.3689,59.4329,59.3689,59.4237,18307.0
2022-08-18 11:25:00,65.0,65.01,64.97,65.0,35903.0,59.4329,59.442,59.4054,59.4329,35903.0
2022-08-18 11:30:00,65.01,65.01,64.96,64.96,29626.0,59.442,59.442,59.3963,59.3963,29626.0
2022-08-18 11:35:00,64.96,64.98,64.92,64.97,34072.0,59.3963,59.4146,59.3597,59.4054,34072.0
2022-08-18 11:40:00,64.97,64.98,64.94,64.95,21244.0,59.4054,59.4146,59.378,59.3872,21244.0
2022-08-18 11:45:00,64.96,65.02,64.96,65.02,24407.0,59.3963,59.4512,59.3963,59.4512,24407.0
2022-08-18 11:50:00,65.02,65.04,64.98,65.0,18021.0,59.4512,59.4694,59.4146,59.4329,18021.0
2022-08-18 11:55:00,65.0,65.0,64.94,64.94,30311.0,59.4329,59.4329,59.378,59.378,30311.0
2022-08-18 12:00:00,64.94,65.0,64.94,64.96,48881.0,59.378,59.4329,59.378,59.3963,48881.0
2022-08-18 12:05:00,64.96,64.99,64.96,64.98,19762.0,59.3963,59.4237,59.3963,59.4146,19762.0
2022-08-18 12:10:00,64.99,65.04,64.98,65.01,37287.0,59.4237,59.4694,59.4146,59.442,37287.0
2022-08-18 12:15:00,65.02,65.07,65.02,65.06,37333.0,59.4512,59.4969,59.4512,59.4877,37333.0
2022-08-18 12:20:00,65.06,65.07,65.01,65.04,33581.0,59.4877,59.4969,59.442,59.4694,33581.0
2022-08-18 12:25:00,65.03,65.1,65.01,65.03,45991.0,59.4603,59.5243,59.442,59.4603,45991.0
2022-08-18 12:30:00,65.03,65.07,65.02,65.07,42927.0,59.4603,59.4969,59.4512,59.4969,42927.0
2022-08-18 12:35:00,65.07,65.08,65.0,65.01,38512.0,59.4969,59.506,59.4329,59.442,38512.0
2022-08-18 12:40:00,65.02,65.02,64.96,64.96,51949.0,59.4512,59.4512,59.3963,59.3963,51949.0
2022-08-18 12:45:00,64.96,65.0,64.94,64.97,72876.0,59.3963,59.4329,59.378,59.4054,72876.0
2022-08-18 12:50:00,64.96,64.97,64.92,64.95,45204.0,59.3963,59.4054,59.3597,59.3872,45204.0
2022-08-18 12:55:00,64.96,65.0,64.95,64.98,33325.0,59.3963,59.4329,59.3872,59.4146,33325.0
2022-08-18 13:00:00,64.98,64.98,64.95,64.95,30472.0,59.4146,59.4146,59.3872,59.3872,30472.0
2022-08-18 13:05:00,64.95,65.0,64.94,64.98,41965.0,59.3872,59.4329,59.378,59.4146,41965.0
2022-08-18 13:10:00,64.98,65.01,64.95,64.95,45750.0,59.4146,59.442,59.3872,59.3872,45750.0
2022-08-18 13:15:00,64.96,65.0,64.95,64.97,19287.0,59.3963,59.4329,59.3872,59.4054,19287.0
2022-08-18 13:20:00,64.98,65.0,64.96,64.97,23201.0,59.4146,59.4329,59.3963,59.4054,23201.0
2022-08-18 13:25:00,64.97,64.98,64.95,64.95,22085.0,59.4054,59.4146,59.3872,59.3872,22085.0
2022-08-18 13:30:00,64.96,64.98,64.95,64.98,20034.0,59.3963,59.4146,59.3872,59.4146,20034.0
2022-08-18 13:35:00,64.98,65.02,64.98,65.01,18712.0,59.4146,59.4512,59.4146,59.442,18712.0
2022-08-18 13:40:00,65.02,65.04,65.01,65.01,26491.0,59.4512,59.4694,59.442,59.442,26491.0
2022-08-18 13:45:00,65.02,65.04,65.01,65.04,28499.0,59.4512,59.4694,59.442,59.4694,28499.0
2022-08-18 13:50:00,65.03,65.04,65.01,65.03,32655.0,59.4603,59.4694,59.442,59.4603,32655.0
2022-08-18 13:55:00,65.03,65.05,64.99,65.02,39798.0,59.4603,59.4786,59.4237,59.4512,39798.0
2022-08-18 14:00:00,65.02,65.1,65.01,65.09,34542.0,59.4512,59.5243,59.442,59.5152,34542.0
2022-08-18 14:05:00,65.09,65.13,65.07,65.13,43790.0,59.5152,59.5517,59.4969,59.5517,43790.0
2022-08-18 14:10:00,65.13,65.13,65.09,65.11,31911.0,59.5517,59.5517,59.5152,59.5334,31911.0
2022-08-18 14:15:00,65.11,65.14,65.09,65.14,59761.0,59.5334,59.5609,59.5152,59.5609,59761.0
2022-08-18 14:20:00,65.14,65.16,65.1,65.14,36295.0,59.5609,59.5792,59.5243,59.5609,36295.0
2022-08-18 14:25:00,65.14,65.17,65.13,65.17,69041.0,59.5609,59.5883,59.5517,59.5883,69041.0
2022-08-18 14:30:00,65.16,65.17,65.1,65.14,63848.0,59.5792,59.5883,59.5243,59.5609,63848.0
2022-08-18 14:35:00,65.14,65.19,65.14,65.16,34090.0,59.5609,59.6066,59.5609,59.5792,34090.0
2022-08-18 14:40:00,65.17,65.21,65.16,65.21,38648.0,59.5883,59.6249,59.5792,59.6249,38648.0
2022-08-18 14:45:00,65.2,65.21,65.16,65.17,40106.0,59.6157,59.6249,59.5792,59.5883,40106.0
2022-08-18 14:50:00,65.17,65.24,65.16,65.24,24697.0,59.5883,59.6523,59.5792,59.6523,24697.0
2022-08-18 14:55:00,65.24,65.25,65.22,65.23,40441.0,59.6523,59.6615,59.634,59.6432,40441.0
2022-08-18 15:00:00,65.23,65.27,65.22,65.27,40135.0,59.6432,59.6797,59.634,59.6797,40135.0
2022-08-18 15:05:00,65.27,65.28,65.24,65.25,40287.0,59.6797,59.6889,59.6523,59.6615,40287.0
2022-08-18 15:10:00,65.25,65.3,65.24,65.3,43835.0,59.6615,59.7072,59.6523,59.7072,43835.0
2022-08-18 15:15:00,65.3,65.33,65.27,65.33,54143.0,59.7072,59.7346,59.6797,59.7346,54143.0
2022-08-18 15:20:00,65.33,65.33,65.29,65.32,62235.0,59.7346,59.7346,59.698,59.7255,62235.0
2022-08-18 15:25:00,65.31,65.32,65.26,65.27,65369.0,59.7163,59.7255,59.6706,59.6797,65369.0
2022-08-18 15:30:00,65.27,65.31,65.26,65.3,62205.0,59.6797,59.7163,59.6706,59.7072,62205.0
2022-08-18 15:35:00,65.29,65.31,65.27,65.3,50511.0,59.698,59.7163,59.6797,59.7072,50511.0
2022-08-18 15:40:00,65.3,65.35,65.28,65.31,60591.0,59.7072,59.7529,59.6889,59.7163,60591.0
2022-08-18 15:45:00,65.31,65.32,65.26,65.29,91464.0,59.7163,59.7255,59.6706,59.698,91464.0
2022-08-18 15:50:00,65.29,65.29,65.18,65.2,163066.0,59.698,59.698,59.5975,59.6157,163066.0
2022-08-18 15:55:00,65.2,65.24,65.12,65.23,427013.0,59.6157,59.6523,59.5426,59.6432,427013.0
2022-08-19 09:30:00,65.2,65.29,65.04,65.12,702208.0,59.6157,59.698,59.4694,59.5426,702208.0
2022-08-19 09:35:00,65.12,65.27,65.1,65.27,99420.0,59.5426,59.6797,59.5243,59.6797,99420.0
2022-08-19 09:40:00,65.27,65.42,65.26,65.38,84290.0,59.6797,59.8169,59.6706,59.7803,84290.0
2022-08-19 09:45:00,65.38,65.4,65.29,65.33,66194.0,59.7803,59.7986,59.698,59.7346,66194.0
2022-08-19 09:50:00,65.33,65.34,65.14,65.16,105871.0,59.7346,59.7437,59.5609,59.5792,105871.0
2022-08-19 09:55:00,65.16,65.3,65.14,65.28,50802.0,59.5792,59.7072,59.5609,59.6889,50802.0
2022-08-19 10:00:00,65.28,65.33,65.25,65.27,39334.0,59.6889,59.7346,59.6615,59.6797,39334.0
2022-08-19 10:05:00,65.27,65.29,65.24,65.26,55341.0,59.6797,59.698,59.6523,59.6706,55341.0
2022-08-19 10:10:00,65.26,65.35,65.26,65.3,53916.0,59.6706,59.7529,59.6706,59.7072,53916.0
2022-08-19 10:15:00,65.29,65.33,65.28,65.31,39989.0,59.698,59.7346,59.6889,59.7163,39989.0
2022-08-19 10:20:00,65.31,65.32,65.23,65.26,57905.0,59.7163,59.7255,59.6432,59.6706,57905.0
2022-08-19 10:25:00,65.26,65.3,65.21,65.28,55438.0,59.6706,59.7072,59.6249,59.6889,55438.0
2022-08-19 10:30:00,65.28,65.29,65.2,65.21,52672.0,59.6889,59.698,59.6157,59.6249,52672.0
2022-08-19 10:35:00,65.21,65.21,65.16,65.19,59399.0,59.6249,59.6249,59.5792,59.6066,59399.0
2022-08-19 10:40:00,65.18,65.2,65.13,65.18,62886.0,59.5975,59.6157,59.5517,59.5975,62886.0
2022-08-19 10:45:00,65.17,65.2,65.15,65.16,34367.0,59.5883,59.6157,59.57,59.5792,34367.0
2022-08-19 10:50:00,65.17,65.17,65.08,65.14,66514.0,59.5883,59.5883,59.506,59.5609,66514.0
2022-08-19 10:55:00,65.15,65.17,65.09,65.12,61110.0,59.57,59.5883,59.5152,59.5426,61110.0
2022-08-19 11:00:00,65.12,65.2,65.12,65.14,51324.0,59.5426,59.6157,59.5426,59.5609,51324.0
2022-08-19 11:05:00,65.14,65.16,65.1,65.15,63647.0,59.5609,59.5792,59.5243,59.57,63647.0
2022-08-19 11:10:00,65.15,65.16,65.11,65.12,75691.0,59.57,59.5792,59.5334,59.5426,75691.0
2022-08-19 11:15:00,65.12,65.15,65.08,65.11,71210.0,59.5426,59.57,59.506,59.5334,71210.0
2022-08-19 11:20:00,65.1,65.13,65.09,65.13,39524.0,59.5243,59.5517,59.5152,59.5517,39524.0
2022-08-19 11:25:00,65.12,65.21,65.11,65.2,115766.0,59.5426,59.6249,59.5334,59.6157,115766.0
2022-08-19 11:30:00,65.19,65.21,65.15,65.2,112031.0,59.6066,59.6249,59.57,59.6157,112031.0
2022-08-19 11:35:00,65.21,65.24,65.19,65.23,29063.0,59.6249,59.6523,59.6066,59.6432,29063.0
2022-08-19 11:40:00,65.23,65.23,65.14,65.17,37814.0,59.6432,59.6432,59.5609,59.5883,37814.0
2022-08-19 11:45:00,65.16,65.18,65.15,65.17,19053.0,59.5792,59.5975,59.57,59.5883,19053.0
2022-08-19 11:50:00,65.17,65.2,65.07,65.11,134836.0,59.5883,59.6157,59.4969,59.5334,134836.0
2022-08-19 11:55:00,65.11,65.19,65.1,65.19,35317.0,59.5334,59.6066,59.5243,59.6066,35317.0
2022-08-19 12:00:00,65.19,65.2,65.13,65.17,72267.0,59.6066,59.6157,59.5517,59.5883,72267.0
2022-08-19 12:05:00,65.16,65.2,65.14,65.2,19467.0,59.5792,59.6157,59.5609,59.6157,19467.0
2022-08-19 12:10:00,65.2,65.27,65.2,65.27,22258.0,59.6157,59.6797,59.6157,59.6797,22258.0
2022-08-19 12:15:00,65.27,65.27,65.24,65.26,35345.0,59.6797,59.6797,59.6523,59.6706,35345.0
2022-08-19 12:20:00,65.27,65.29,65.26,65.27,24933.0,59.6797,59.698,59.6706,59.6797,24933.0
2022-08-19 12:25:00,65.26,65.33,65.26,65.32,49409.0,59.6706,59.7346,59.6706,59.7255,49409.0
2022-08-19 12:30:00,65.32,65.36,65.31,65.36,49448.0,59.7255,59.762,59.7163,59.762,49448.0
2022-08-19 12:35:00,65.36,65.44,65.35,65.43,36239.0,59.762,59.8352,59.7529,59.826,36239.0
2022-08-19 12:40:00,65.43,65.43,65.39,65.41,32685.0,59.826,59.826,59.7895,59.8078,32685.0
2022-08-19 12:45:00,65.42,65.43,65.38,65.4,28400.0,59.8169,59.826,59.7803,59.7986,28400.0
2022-08-19 12:50:00,65.41,65.46,65.4,65.43,39775.0,59.8078,59.8535,59.7986,59.826,39775.0
2022-08-19 12:55:00,65.43,65.45,65.37,65.38,93138.0,59.826,59.8443,59.7712,59.7803,93138.0
2022-08-19 13:00:00,65.38,65.39,65.34,65.35,44672.0,59.7803,59.7895,59.7437,59.7529,44672.0
2022-08-19 13:05:00,65.35,65.39,65.34,65.38,25011.0,59.7529,59.7895,59.7437,59.7803,25011.0
2022-08-19 13:10:00,65.38,65.43,65.37,65.42,28837.0,59.7803,59.826,59.7712,59.8169,28837.0
2022-08-19 13:15:00,65.42,65.44,65.41,65.42,31972.0,59.8169,59.8352,59.8078,59.8169,31972.0
2022-08-19 13:20:00,65.43,65.47,65.42,65.45,28026.0,59.826,59.8626,59.8169,59.8443,28026.0
2022-08-19 13:25:00,65.45,65.47,65.43,65.47,16744.0,59.8443,59.8626,59.826,59.8626,16744.0
2022-08-19 13:30:00,65.46,65.47,65.36,65.39,39036.0,59.8535,59.8626,59.762,59.7895,39036.0
2022-08-19 13:35:00,65.39,65.4,65.34,65.39,38042.0,59.7895,59.7986,59.7437,59.7895,38042.0
2022-08-19 13:40:00,65.38,65.4,65.36,65.39,75677.0,59.7803,59.7986,59.762,59.7895,75677.0
2022-08-19 13:45:00,65.38,65.39,65.32,65.34,52561.0,59.7803,59.7895,59.7255,59.7437,52561.0
2022-08-19 13:50:00,65.33,65.39,65.33,65.37,65327.0,59.7346,59.7895,59.7346,59.7712,65327.0
2022-08-19 13:55:00,65.38,65.38,65.32,65.34,52615.0,59.7803,59.7803,59.7255,59.7437,52615.0
2022-08-19 14:00:00,65.34,65.34,65.24,65.27,60874.0,59.7437,59.7437,59.6523,59.6797,60874.0
2022-08-19 14:05:00,65.26,65.28,65.18,65.2,35952.0,59.6706,59.6889,59.5975,59.6157,35952.0
2022-08-19 14:10:00,65.2,65.2,65.13,65.14,42777.0,59.6157,59.6157,59.5517,59.5609,42777.0
2022-08-19 14:15:00,65.14,65.16,65.12,65.15,44100.0,59.5609,59.5792,59.5426,59.57,44100.0
2022-08-19 14:20:00,65.14,65.19,65.12,65.17,63365.0,59.5609,59.6066,59.5426,59.5883,63365.0
2022-08-19 14:25:00,65.17,65.18,65.14,65.16,38182.0,59.5883,59.5975,59.5609,59.5792,38182.0
2022-08-19 14:30:00,65.16,65.16,65.06,65.08,53119.0,59.5792,59.5792,59.4877,59.506,53119.0
2022-08-19 14:35:00,65.08,65.08,65.03,65.04,95808.0,59.506,59.506,59.4603,59.4694,95808.0
2022-08-19 14:40:00,65.04,65.1,65.02,65.09,55528.0,59.4694,59.5243,59.4512,59.5152,55528.0
2022-08-19 14:45:00,65.09,65.11,65.06,65.1,19268.0,59.5152,59.5334,59.4877,59.5243,19268.0
2022-08-19 14:50:00,65.1,65.1,65.02,65.03,36946.0,59.5243,59.5243,59.4512,59.4603,36946.0
2022-08-19 14:55:00,65.03,65.05,65.0,65.04,77002.0,59.4603,59.4786,59.4329,59.4694,77002.0
2022-08-19 15:00:00,65.05,65.07,64.98,64.99,61693.0,59.4786,59.4969,59.4146,59.4237,61693.0
2022-08-19 15:05:00,64.99,65.02,64.96,65.02,46776.0,59.4237,59.4512,59.3963,59.4512,46776.0
2022-08-19 15:10:00,65.02,65.11,65.02,65.1,73231.0,59.4512,59.5334,59.4512,59.5243,73231.0
2022-08-19 15:15:00,65.1,65.11,65.06,65.08,35426.0,59.5243,59.5334,59.4877,59.506,35426.0
2022-08-19 15:20:00,65.08,65.09,65.02,65.04,30029.0,59.506,59.5152,59.4512,59.4694,30029.0
2022-08-19 15:25:00,65.04,65.06,65.0,65.06,57040.0,59.4694,59.4877,59.4329,59.4877,57040.0
2022-08-19 15:30:00,65.06,65.08,65.03,65.04,43912.0,59.4877,59.506,59.4603,59.4694,43912.0
2022-08-19 15:35:00,65.05,65.07,65.01,65.07,88276.0,59.4786,59.4969,59.442,59.4969,88276.0
2022-08-19 15:40:00,65.07,65.1,65.05,65.09,70430.0,59.4969,59.5243,59.4786,59.5152,70430.0
2022-08-19 15:45:00,65.09,65.12,65.06,65.1,85957.0,59.5152,59.5426,59.4877,59.5243,85957.0
2022-08-19 15:50:00,65.11,65.2,65.1,65.18,171660.0,59.5334,59.6157,59.5243,59.5975,171660.0
2022-08-19 15:55:00,65.18,65.24,65.15,65.17,458686.0,59.5975,59.6523,59.57,59.5883,458686.0
2022-08-22 09:30:00,64.84,64.92,64.76,64.87,352007.0,59.2866,59.3597,59.2134,59.314,352007.0
2022-08-22 09:35:00,64.86,64.88,64.68,64.69,111081.0,59.3049,59.3231,59.1403,59.1494,111081.0
2022-08-22 09:40:00,64.68,64.8,64.67,64.75,64774.0,59.1403,59.25,59.1311,59.2043,64774.0
2022-08-22 09:45:00,64.75,64.8,64.68,64.68,64385.0,59.2043,59.25,59.1403,59.1403,64385.0
2022-08-22 09:50:00,64.68,64.78,64.67,64.73,62100.0,59.1403,59.2317,59.1311,59.186,62100.0
2022-08-22 09:55:00,64.72,64.77,64.63,64.73,78343.0,59.1768,59.2226,59.0946,59.186,78343.0
2022-08-22 10:00:00,64.72,64.83,64.71,64.8,82445.0,59.1768,59.2774,59.1677,59.25,82445.0
2022-08-22 10:05:00,64.79,64.82,64.74,64.77,51742.0,59.2409,59.2683,59.1951,59.2226,51742.0
2022-08-22 10:10:00,64.77,64.81,64.75,64.77,59296.0,59.2226,59.2591,59.2043,59.2226,59296.0
2022-08-22 10:15:00,64.76,64.79,64.7,64.74,63870.0,59.2134,59.2409,59.1586,59.1951,63870.0
2022-08-22 10:20:00,64.74,64.8,64.71,64.77,86994.0,59.1951,59.25,59.1677,59.2226,86994.0
2022-08-22 10:25:00,64.78,64.84,64.76,64.78,83141.0,59.2317,59.2866,59.2134,59.2317,83141.0
2022-08-22 10:30:00,64.78,64.88,64.77,64.87,57873.0,59.2317,59.3231,59.2226,59.314,57873.0
2022-08-22 10:35:00,64.87,64.88,64.74,64.75,48544.0,59.314,59.3231,59.1951,59.2043,48544.0
2022-08-22 10:40:00,64.75,64.84,64.74,64.79,70660.0,59.2043,59.2866,59.1951,59.2409,70660.0
2022-08-22 10:45:00,64.8,64.82,64.76,64.78,37579.0,59.25,59.2683,59.2134,59.2317,37579.0
2022-08-22 10:50:00,64.77,64.77,64.68,64.75,121654.0,59.2226,59.2226,59.1403,59.2043,121654.0
2022-08-22 10:55:00,64.74,64.75,64.68,64.72,109320.0,59.1951,59.2043,59.1403,59.1768,109320.0
2022-08-22 11:00:00,64.71,64.82,64.71,64.8,51466.0,59.1677,59.2683,59.1677,59.25,51466.0
2022-08-22 11:05:00,64.81,64.85,64.8,64.83,39662.0,59.2591,59.2957,59.25,59.2774,39662.0
2022-08-22 11:10:00,64.83,64.83,64.77,64.79,39609.0,59.2774,59.2774,59.2226,59.2409,39609.0
2022-08-22 11:15:00,64.78,64.79,64.75,64.76,51473.0,59.2317,59.2409,59.2043,59.2134,51473.0
2022-08-22 11:20:00,64.76,64.77,64.71,64.71,34136.0,59.2134,59.2226,59.1677,59.1677,34136.0
2022-08-22 11:25:00,64.71,64.73,64.68,64.72,65981.0,59.1677,59.186,59.1403,59.1768,65981.0
2022-08-22 11:30:00,64.72,64.73,64.68,64.7,80914.0,59.1768,59.186,59.1403,59.1586,80914.0
2022-08-22 11:35:00,64.7,64.72,64.7,64.7,67607.0,59.1586,59.1768,59.1586,59.1586,67607.0
2022-08-22 11:40:00,64.71,64.71,64.61,64.62,36854.0,59.1677,59.1677,59.0763,59.0854,36854.0
2022-08-22 11:45:00,64.62,64.63,64.56,64.63,113348.0,59.0854,59.0946,59.0306,59.0946,113348.0
2022-08-22 11:50:00,64.63,64.69,64.63,64.63,37211.0,59.0946,59.1494,59.0946,59.0946,37211.0
2022-08-22 11:55:00,64.63,64.64,64.56,64.56,37769.0,59.0946,59.1037,59.0306,59.0306,37769.0
2022-08-22 12:00:00,64.56,64.58,64.54,64.55,40678.0,59.0306,59.0488,59.0123,59.0214,40678.0
2022-08-22 12:05:00,64.54,64.57,64.47,64.48,76296.0,59.0123,59.0397,58.9483,58.9574,76296.0
2022-08-22 12:10:00,64.49,64.52,64.47,64.48,78395.0,58.9665,58.994,58.9483,58.9574,78395.0
2022-08-22 12:15:00,64.48,64.5,64.47,64.48,39179.0,58.9574,58.9757,58.9483,58.9574,39179.0
2022-08-22 12:20:00,64.48,64.55,64.47,64.55,24429.0,58.9574,59.0214,58.9483,59.0214,24429.0
2022-08-22 12:25:00,64.55,64.56,64.5,64.53,85404.0,59.0214,59.0306,58.9757,59.0031,85404.0
2022-08-22 12:30:00,64.53,64.56,64.52,64.54,45468.0,59.0031,59.0306,58.994,59.0123,45468.0
2022-08-22 12:35:00,64.53,64.58,64.52,64.58,66948.0,59.0031,59.0488,58.994,59.0488,66948.0
2022-08-22 12:40:00,64.58,64.59,64.5,64.5,58807.0,59.0488,59.058,58.9757,58.9757,58807.0
2022-08-22 12:45:00,64.5,64.5,64.42,64.48,107806.0,58.9757,58.9757,58.9025,58.9574,107806.0
2022-08-22 12:50:00,64.46,64.46,64.4,64.4,24029.0,58.9391,58.9391,58.8843,58.8843,24029.0
2022-08-22 12:55:00,64.41,64.42,64.36,64.39,60030.0,58.8934,58.9025,58.8477,58.8751,60030.0
2022-08-22 13:00:00,64.39,64.4,64.36,64.38,82598.0,58.8751,58.8843,58.8477,58.866,82598.0
2022-08-22 13:05:00,64.37,64.37,64.31,64.33,51130.0,58.8568,58.8568,58.802,58.8203,51130.0
2022-08-22 13:10:00,64.33,64.36,64.31,64.36,49945.0,58.8203,58.8477,58.802,58.8477,49945.0
2022-08-22 13:15:00,64.35,64.39,64.34,64.34,35653.0,58.8385,58.8751,58.8294,58.8294,35653.0
2022-08-22 13:20:00,64.34,64.36,64.31,64.33,43688.0,58.8294,58.8477,58.802,58.8203,43688.0
2022-08-22 13:25:00,64.33,64.34,64.3,64.31,60460.0,58.8203,58.8294,58.7928,58.802,60460.0
2022-08-22 13:30:00,64.3,64.31,64.18,64.19,80456.0,58.7928,58.802,58.6831,58.6922,80456.0
2022-08-22 13:35:00,64.18,64.21,64.17,64.18,75286.0,58.6831,58.7105,58.674,58.6831,75286.0
2022-08-22 13:40:00,64.17,64.2,64.15,64.19,42607.0,58.674,58.7014,58.6557,58.6922,42607.0
2022-08-22 13:45:00,64.19,64.2,64.15,64.17,68488.0,58.6922,58.7014,58.6557,58.674,68488.0
2022-08-22 13:50:00,64.17,64.17,64.09,64.09,58636.0,58.674,58.674,58.6008,58.6008,58636.0
2022-08-22 13:55:00,64.09,64.12,64.05,64.06,73180.0,58.6008,58.6282,58.5642,58.5734,73180.0
2022-08-22 14:00:00,64.06,64.12,64.04,64.11,64575.0,58.5734,58.6282,58.5551,58.6191,64575.0
2022-08-22 14:05:00,64.12,64.15,64.1,64.12,58084.0,58.6282,58.6557,58.61,58.6282,58084.0
2022-08-22 14:10:00,64.11,64.13,64.07,64.08,104112.0,58.6191,58.6374,58.5825,58.5917,104112.0
2022-08-22 14:15:00,64.07,64.09,64.01,64.08,177119.0,58.5825,58.6008,58.5277,58.5917,177119.0
2022-08-22 14:20:00,64.08,64.08,63.99,64.01,158875.0,58.5917,58.5917,58.5094,58.5277,158875.0
2022-08-22 14:25:00,64.01,64.08,64.0,64.06,54172.0,58.5277,58.5917,58.5185,58.5734,54172.0
2022-08-22 14:30:00,64.06,64.14,64.06,64.13,106125.0,58.5734,58.6465,58.5734,58.6374,106125.0
2022-08-22 14:35:00,64.13,64.13,64.07,64.08,81991.0,58.6374,58.6374,58.5825,58.5917,81991.0
2022-08-22 14:40:00,64.08,64.1,64.05,64.06,48692.0,58.5917,58.61,58.5642,58.5734,48692.0
2022-08-22 14:45:00,64.06,64.08,64.04,64.06,38997.0,58.5734,58.5917,58.5551,58.5734,38997.0
2022-08-22 14:50:00,64.06,64.08,64.03,64.05,49624.0,58.5734,58.5917,58.5459,58.5642,49624.0
2022-08-22 14:55:00,64.05,64.06,64.03,64.06,31885.0,58.5642,58.5734,58.5459,58.5734,31885.0
2022-08-22 15:00:00,64.05,64.11,64.04,64.06,72960.0,58.5642,58.6191,58.5551,58.5734,72960.0
2022-08-22 15:05:00,64.05,64.15,64.04,64.13,70741.0,58.5642,58.6557,58.5551,58.6374,70741.0
2022-08-22 15:10:00,64.13,64.18,64.13,64.14,105644.0,58.6374,58.6831,58.6374,58.6465,105644.0
2022-08-22 15:15:00,64.15,64.15,64.1,64.11,98980.0,58.6557,58.6557,58.61,58.6191,98980.0
2022-08-22 15:20:00,64.11,64.15,64.1,64.14,92124.0,58.6191,58.6557,58.61,58.6465,92124.0
2022-08-22 15:25:00,64.15,64.15,64.11,64.13,107360.0,58.6557,58.6557,58.6191,58.6374,107360.0
2022-08-22 15:30:00,64.13,64.15,64.07,64.11,107515.0,58.6374,58.6557,58.5825,58.6191,107515.0
2022-08-22 15:35:00,64.11,64.16,64.1,64.13,122170.0,58.6191,58.6648,58.61,58.6374,122170.0
2022-08-22 15:40:00,64.13,64.15,64.03,64.03,160220.0,58.6374,58.6557,58.5459,58.5459,160220.0
2022-08-22 15:45:00,64.04,64.13,64.03,64.13,247679.0,58.5551,58.6374,58.5459,58.6374,247679.0
2022-08-22 15:50:00,64.12,64.21,64.1,64.17,154838.0,58.6282,58.7105,58.61,58.674,154838.0
2022-08-22 15:55:00,64.17,64.23,64.15,64.2,611098.0,58.674,58.7288,58.6557,58.7014,611098.0
2022-08-23 09:30:00,63.82,63.96,63.71,63.77,270439.0,58.3539,58.4819,58.2534,58.3082,270439.0
2022-08-23 09:35:00,63.77,63.83,63.68,63.72,100929.0,58.3082,58.3631,58.2259,58.2625,100929.0
2022-08-23 09:40:00,63.71,63.78,63.71,63.75,48145.0,58.2534,58.3174,58.2534,58.2899,48145.0
2022-08-23 09:45:00,63.75,63.86,63.72,63.82,106863.0,58.2899,58.3905,58.2625,58.3539,106863.0
2022-08-23 09:50:00,63.82,63.86,63.71,63.76,95879.0,58.3539,58.3905,58.2534,58.2991,95879.0
2022-08-23 09:55:00,63.76,63.81,63.74,63.76,45767.0,58.2991,58.3448,58.2808,58.2991,45767.0
2022-08-23 10:00:00,63.76,63.85,63.75,63.83,97221.0,58.2991,58.3814,58.2899,58.3631,97221.0
2022-08-23 10:05:00,63.82,63.98,63.8,63.96,72995.0,58.3539,58.5002,58.3356,58.4819,72995.0
2022-08-23 10:10:00,63.97,64.02,63.9,63.91,66254.0,58.4911,58.5368,58.4271,58.4362,66254.0
2022-08-23 10:15:00,63.91,63.91,63.79,63.83,53581.0,58.4362,58.4362,58.3265,58.3631,53581.0
2022-08-23 10:20:00,63.83,63.85,63.79,63.82,47035.0,58.3631,58.3814,58.3265,58.3539,47035.0
2022-08-23 10:25:00,63.82,63.89,63.81,63.87,97417.0,58.3539,58.4179,58.3448,58.3997,97417.0
2022-08-23 10:30:00,63.87,63.95,63.83,63.93,153464.0,58.3997,58.4728,58.3631,58.4545,153464.0
2022-08-23 10:35:00,63.93,63.95,63.85,63.87,180655.0,58.4545,58.4728,58.3814,58.3997,180655.0
2022-08-23 10:40:00,63.86,63.86,63.76,63.84,72567.0,58.3905,58.3905,58.2991,58.3722,72567.0
2022-08-23 10:45:00,63.83,63.85,63.79,63.84,39745.0,58.3631,58.3814,58.3265,58.3722,39745.0
2022-08-23 10:50:00,63.83,63.88,63.74,63.76,53645.0,58.3631,58.4088,58.2808,58.2991,53645.0
2022-08-23 10:55:00,63.76,63.77,63.71,63.75,77172.0,58.2991,58.3082,58.2534,58.2899,77172.0
2022-08-23 11:00:00,63.75,63.8,63.72,63.79,60106.0,58.2899,58.3356,58.2625,58.3265,60106.0
2022-08-23 11:05:00,63.8,63.8,63.74,63.74,48304.0,58.3356,58.3356,58.2808,58.2808,48304.0
2022-08-23 11:10:00,63.75,63.86,63.74,63.86,65051.0,58.2899,58.3905,58.2808,58.3905,65051.0
2022-08-23 11:15:00,63.87,64.01,63.85,64.01,117117.0,58.3997,58.5277,58.3814,58.5277,117117.0
2022-08-23 11:20:00,64.01,64.05,63.96,63.99,143569.0,58.5277,58.5642,58.4819,58.5094,143569.0
2022-08-23 11:25:00,63.99,64.03,63.95,64.0,99175.0,58.5094,58.5459,58.4728,58.5185,99175.0
2022-08-23 11:30:00,64.0,64.14,63.99,64.12,77175.0,58.5185,58.6465,58.5094,58.6282,77175.0
2022-08-23 11:35:00,64.13,64.19,64.12,64.16,84924.0,58.6374,58.6922,58.6282,58.6648,84924.0
2022-08-23 11:40:00,64.16,64.19,64.08,64.11,62436.0,58.6648,58.6922,58.5917,58.6191,62436.0
2022-08-23 11:45:00,64.1,64.15,64.08,64.14,34097.0,58.61,58.6557,58.5917,58.6465,34097.0
2022-08-23 11:50:00,64.14,64.16,64.13,64.16,45963.0,58.6465,58.6648,58.6374,58.6648,45963.0
2022-08-23 11:55:00,64.16,64.17,64.08,64.14,103173.0,58.6648,58.674,58.5917,58.6465,103173.0
2022-08-23 12:00:00,64.13,64.14,64.09,64.11,48929.0,58.6374,58.6465,58.6008,58.6191,48929.0
2022-08-23 12:05:00,64.1,64.13,64.08,64.13,34576.0,58.61,58.6374,58.5917,58.6374,34576.0
2022-08-23 12:10:00,64.13,64.15,64.08,64.08,29809.0,58.6374,58.6557,58.5917,58.5917,29809.0
2022-08-23 12:15:00,64.08,64.09,64.02,64.03,47634.0,58.5917,58.6008,58.5368,58.5459,47634.0
2022-08-23 12:20:00,64.03,64.06,63.96,63.98,34028.0,58.5459,58.5734,58.4819,58.5002,34028.0
2022-08-23 12:25:00,63.97,64.05,63.96,64.03,49663.0,58.4911,58.5642,58.4819,58.5459,49663.0
2022-08-23 12:30:00,64.02,64.17,64.01,64.17,78568.0,58.5368,58.674,58.5277,58.674,78568.0
2022-08-23 12:35:00,64.17,64.28,64.17,64.22,154842.0,58.674,58.7745,58.674,58.7197,154842.0
2022-08-23 12:40:00,64.22,64.3,64.21,64.28,101922.0,58.7197,58.7928,58.7105,58.7745,101922.0
2022-08-23 12:45:00,64.28,64.31,64.24,64.29,113889.0,58.7745,58.802,58.738,58.7837,113889.0
2022-08-23 12:50:00,64.29,64.32,64.18,64.2,257073.0,58.7837,58.8111,58.6831,58.7014,257073.0
2022-08-23 12:55:00,64.19,64.21,64.14,64.17,119638.0,58.6922,58.7105,58.6465,58.674,119638.0
2022-08-23 13:00:00,64.17,64.22,64.16,64.22,34771.0,58.674,58.7197,58.6648,58.7197,34771.0
2022-08-23 13:05:00,64.22,64.22,64.15,64.17,23131.0,58.7197,58.7197,58.6557,58.674,23131.0
2022-08-23 13:10:00,64.17,64.19,64.16,64.17,30770.0,58.674,58.6922,58.6648,58.674,30770.0
2022-08-23 13:15:00,64.18,64.25,64.18,64.2,39516.0,58.6831,58.7471,58.6831,58.7014,39516.0
2022-08-23 13:20:00,64.21,64.24,64.19,64.2,29277.0,58.7105,58.738,58.6922,58.7014,29277.0
2022-08-23 13:25:00,64.2,64.32,64.2,64.31,50207.0,58.7014,58.8111,58.7014,58.802,50207.0
2022-08-23 13:30:00,64.31,64.37,64.3,64.33,35496.0,58.802,58.8568,58.7928,58.8203,35496.0
2022-08-23 13:35:00,64.33,64.33,64.27,64.28,44200.0,58.8203,58.8203,58.7654,58.7745,44200.0
2022-08-23 13:40:00,64.27,64.31,64.25,64.28,35832.0,58.7654,58.802,58.7471,58.7745,35832.0
2022-08-23 13:45:00,64.28,64.3,64.24,64.27,28355.0,58.7745,58.7928,58.738,58.7654,28355.0
2022-08-23 13:50:00,64.27,64.28,64.22,64.25,63777.0,58.7654,58.7745,58.7197,58.7471,63777.0
2022-08-23 13:55:00,64.25,64.27,64.22,64.22,30563.0,58.7471,58.7654,58.7197,58.7197,30563.0
2022-08-23 14:00:00,64.22,64.23,64.13,64.14,49480.0,58.7197,58.7288,58.6374,58.6465,49480.0
2022-08-23 14:05:00,64.14,64.18,64.13,64.17,40353.0,58.6465,58.6831,58.6374,58.674,40353.0
2022-08-23 14:10:00,64.17,64.19,64.13,64.13,57288.0,58.674,58.6922,58.6374,58.6374,57288.0
2022-08-23 14:15:00,64.14,64.18,64.14,64.16,91658.0,58.6465,58.6831,58.6465,58.6648,91658.0
2022-08-23 14:20:00,64.16,64.24,64.15,64.18,122445.0,58.6648,58.738,58.6557,58.6831,122445.0
2022-08-23 14:25:00,64.17,64.18,64.12,64.17,32260.0,58.674,58.6831,58.6282,58.674,32260.0
2022-08-23 14:30:00,64.17,64.18,64.13,64.14,32640.0,58.674,58.6831,58.6374,58.6465,32640.0
2022-08-23 14:35:00,64.14,64.19,64.13,64.17,35151.0,58.6465,58.6922,58.6374,58.674,35151.0
2022-08-23 14:40:00,64.17,64.19,64.16,64.17,24781.0,58.674,58.6922,58.6648,58.674,24781.0
2022-08-23 14:45:00,64.17,64.17,64.1,64.12,40449.0,58.674,58.674,58.61,58.6282,40449.0
2022-08-23 14:50:00,64.11,64.12,64.09,64.09,30340.0,58.6191,58.6282,58.6008,58.6008,30340.0
2022-08-23 14:55:00,64.08,64.2,64.08,64.17,143477.0,58.5917,58.7014,58.5917,58.674,143477.0
2022-08-23 15:00:00,64.17,64.22,64.16,64.21,37625.0,58.674,58.7197,58.6648,58.7105,37625.0
2022-08-23 15:05:00,64.21,64.27,64.2,64.25,34589.0,58.7105,58.7654,58.7014,58.7471,34589.0
2022-08-23 15:10:00,64.25,64.28,64.24,64.26,96844.0,58.7471,58.7745,58.738,58.7562,96844.0
2022-08-23 15:15:00,64.26,64.31,64.26,64.29,36966.0,58.7562,58.802,58.7562,58.7837,36966.0
2022-08-23 15:20:00,64.29,64.3,64.24,64.26,42659.0,58.7837,58.7928,58.738,58.7562,42659.0
2022-08-23 15:25:00,64.25,64.29,64.24,64.28,50250.0,58.7471,58.7837,58.738,58.7745,50250.0
2022-08-23 15:30:00,64.28,64.31,64.26,64.31,129819.0,58.7745,58.802,58.7562,58.802,129819.0
2022-08-23 15:35:00,64.31,64.33,64.22,64.23,108156.0,58.802,58.8203,58.7197,58.7288,108156.0
2022-08-23 15:40:00,64.23,64.28,64.22,64.25,76709.0,58.7288,58.7745,58.7197,58.7471,76709.0
2022-08-23 15:45:00,64.25,64.26,64.19,64.25,116780.0,58.7471,58.7562,58.6922,58.7471,116780.0
2022-08-23 15:50:00,64.25,64.35,64.22,64.32,210882.0,58.7471,58.8385,58.7197,58.8111,210882.0
2022-08-23 15:55:00,64.33,64.35,64.26,64.27,418709.0,58.8203,58.8385,58.7562,58.7654,418709.0
2022-08-24 09:30:00,64.24,64.31,64.1,64.27,257805.0,58.738,58.802,58.61,58.7654,257805.0
2022-08-24 09:35:00,64.27,64.35,64.2,64.34,98623.0,58.7654,58.8385,58.7014,58.8294,98623.0
2022-08-24 09:40:00,64.34,64.5,64.33,64.5,192789.0,58.8294,58.9757,58.8203,58.9757,192789.0
2022-08-24 09:45:00,64.5,64.58,64.49,64.52,98353.0,58.9757,59.0488,58.9665,58.994,98353.0
2022-08-24 09:50:00,64.51,64.51,64.38,64.38,67285.0,58.9848,58.9848,58.866,58.866,67285.0
2022-08-24 09:55:00,64.37,64.38,64.22,64.23,43082.0,58.8568,58.866,58.7197,58.7288,43082.0
2022-08-24 10:00:00,64.23,64.27,64.22,64.26,63121.0,58.7288,58.7654,58.7197,58.7562,63121.0
2022-08-24 10:05:00,64.25,64.29,64.21,64.26,42054.0,58.7471,58.7837,58.7105,58.7562,42054.0
2022-08-24 10:10:00,64.25,64.3,64.25,64.3,36469.0,58.7471,58.7928,58.7471,58.7928,36469.0
2022-08-24 10:15:00,64.3,64.37,64.28,64.36,107518.0,58.7928,58.8568,58.7745,58.8477,107518.0
2022-08-24 10:20:00,64.36,64.4,64.32,64.34,81224.0,58.8477,58.8843,58.8111,58.8294,81224.0
2022-08-24 10:25:00,64.33,64.37,64.32,64.34,51500.0,58.8203,58.8568,58.8111,58.8294,51500.0
2022-08-24 10:30:00,64.34,64.38,64.32,64.34,60150.0,58.8294,58.866,58.8111,58.8294,60150.0
2022-08-24 10:35:00,64.33,64.39,64.31,64.37,70440.0,58.8203,58.8751,58.802,58.8568,70440.0
2022-08-24 10:40:00,64.37,64.38,64.32,64.37,54380.0,58.8568,58.866,58.8111,58.8568,54380.0
2022-08-24 10:45:00,64.38,64.4,64.35,64.38,39824.0,58.866,58.8843,58.8385,58.866,39824.0
2022-08-24 10:50:00,64.38,64.41,64.35,64.37,71513.0,58.866,58.8934,58.8385,58.8568,71513.0
2022-08-24 10:55:00,64.37,64.38,64.29,64.37,91901.0,58.8568,58.866,58.7837,58.8568,91901.0
2022-08-24 11:00:00,64.37,64.4,64.37,64.39,61054.0,58.8568,58.8843,58.8568,58.8751,61054.0
2022-08-24 11:05:00,64.4,64.4,64.36,64.36,57878.0,58.8843,58.8843,58.8477,58.8477,57878.0
2022-08-24 11:10:00,64.36,64.38,64.29,64.37,61790.0,58.8477,58.866,58.7837,58.8568,61790.0
2022-08-24 11:15:00,64.37,64.47,64.36,64.45,73767.0,58.8568,58.9483,58.8477,58.93,73767.0
2022-08-24 11:20:00,64.44,64.5,64.43,64.48,34979.0,58.9208,58.9757,58.9117,58.9574,34979.0
2022-08-24 11:25:00,64.48,64.49,64.42,64.45,40767.0,58.9574,58.9665,58.9025,58.93,40767.0
2022-08-24 11:30:00,64.45,64.51,64.44,64.48,37141.0,58.93,58.9848,58.9208,58.9574,37141.0
2022-08-24 11:35:00,64.48,64.5,64.46,64.49,31021.0,58.9574,58.9757,58.9391,58.9665,31021.0
2022-08-24 11:40:00,64.48,64.49,64.42,64.44,34883.0,58.9574,58.9665,58.9025,58.9208,34883.0
2022-08-24 11:45:00,64.45,64.47,64.42,64.45,53128.0,58.93,58.9483,58.9025,58.93,53128.0
2022-08-24 11:50:00,64.45,64.53,64.43,64.53,52115.0,58.93,59.0031,58.9117,59.0031,52115.0
2022-08-24 11:55:00,64.53,64.54,64.47,64.48,34577.0,59.0031,59.0123,58.9483,58.9574,34577.0
2022-08-24 12:00:00,64.49,64.49,64.45,64.48,39800.0,58.9665,58.9665,58.93,58.9574,39800.0
2022-08-24 12:05:00,64.48,64.5,64.45,64.48,11082.0,58.9574,58.9757,58.93,58.9574,11082.0
2022-08-24 12:10:00,64.48,64.49,64.45,64.46,17213.0,58.9574,58.9665,58.93,58.9391,17213.0
2022-08-24 12:15:00,64.46,64.5,64.46,64.48,18621.0,58.9391,58.9757,58.9391,58.9574,18621.0
2022-08-24 12:20:00,64.47,64.48,64.38,64.39,18433.0,58.9483,58.9574,58.866,58.8751,18433.0
2022-08-24 12:25:00,64.38,64.4,64.37,64.38,12145.0,58.866,58.8843,58.8568,58.866,12145.0
2022-08-24 12:30:00,64.37,64.37,64.29,64.31,28583.0,58.8568,58.8568,58.7837,58.802,28583.0
2022-08-24 12:35:00,64.31,64.31,64.22,64.25,34660.0,58.802,58.802,58.7197,58.7471,34660.0
2022-08-24 12:40:00,64.24,64.26,64.12,64.12,50988.0,58.738,58.7562,58.6282,58.6282,50988.0
2022-08-24 12:45:00,64.12,64.19,64.11,64.16,46183.0,58.6282,58.6922,58.6191,58.6648,46183.0
2022-08-24 12:50:00,64.16,64.17,64.11,64.14,35271.0,58.6648,58.674,58.6191,58.6465,35271.0
2022-08-24 12:55:00,64.15,64.17,64.12,64.13,19725.0,58.6557,58.674,58.6282,58.6374,19725.0
2022-08-24 13:00:00,64.13,64.15,64.1,64.12,18722.0,58.6374,58.6557,58.61,58.6282,18722.0
2022-08-24 13:05:00,64.12,64.17,64.11,64.15,42979.0,58.6282,58.674,58.6191,58.6557,42979.0
2022-08-24 13:10:00,64.15,64.17,64.14,64.16,17990.0,58.6557,58.674,58.6465,58.6648,17990.0
2022-08-24 13:15:00,64.17,64.17,64.12,64.13,16855.0,58.674,58.674,58.6282,58.6374,16855.0
2022-08-24 13:20:00,64.12,64.14,64.1,64.11,13936.0,58.6282,58.6465,58.61,58.6191,13936.0
2022-08-24 13:25:00,64.11,64.12,64.05,64.06,31507.0,58.6191,58.6282,58.5642,58.5734,31507.0
2022-08-24 13:30:00,64.06,64.11,64.06,64.06,50917.0,58.5734,58.6191,58.5734,58.5734,50917.0
2022-08-24 13:35:00,64.06,64.15,64.06,64.15,29536.0,58.5734,58.6557,58.5734,58.6557,29536.0
2022-08-24 13:40:00,64.14,64.15,64.11,64.12,37140.0,58.6465,58.6557,58.6191,58.6282,37140.0
2022-08-24 13:45:00,64.13,64.18,64.12,64.14,41447.0,58.6374,58.6831,58.6282,58.6465,41447.0
2022-08-24 13:50:00,64.15,64.18,64.14,64.14,29144.0,58.6557,58.6831,58.6465,58.6465,29144.0
2022-08-24 13:55:00,64.14,64.17,64.13,64.17,19668.0,58.6465,58.674,58.6374,58.674,19668.0
2022-08-24 14:00:00,64.17,64.19,64.16,64.18,20893.0,58.674,58.6922,58.6648,58.6831,20893.0
2022-08-24 14:05:00,64.18,64.22,64.16,64.21,46436.0,58.6831,58.7197,58.6648,58.7105,46436.0
2022-08-24 14:10:00,64.2,64.25,64.2,64.23,72119.0,58.7014,58.7471,58.7014,58.7288,72119.0
2022-08-24 14:15:00,64.24,64.25,64.21,64.22,30753.0,58.738,58.7471,58.7105,58.7197,30753.0
2022-08-24 14:20:00,64.22,64.27,64.21,64.26,21178.0,58.7197,58.7654,58.7105,58.7562,21178.0
2022-08-24 14:25:00,64.26,64.27,64.24,64.26,19072.0,58.7562,58.7654,58.738,58.7562,19072.0
2022-08-24 14:30:00,64.26,64.27,64.21,64.21,53182.0,58.7562,58.7654,58.7105,58.7105,53182.0
2022-08-24 14:35:00,64.21,64.25,64.2,64.25,33525.0,58.7105,58.7471,58.7014,58.7471,33525.0
2022-08-24 14:40:00,64.25,64.26,64.21,64.22,28502.0,58.7471,58.7562,58.7105,58.7197,28502.0
2022-08-24 14:45:00,64.22,64.22,64.18,64.19,81267.0,58.7197,58.7197,58.6831,58.6922,81267.0
2022-08-24 14:50:00,64.19,64.21,64.17,64.18,36008.0,58.6922,58.7105,58.674,58.6831,36008.0
2022-08-24 14:55:00,64.17,64.22,64.17,64.22,33428.0,58.674,58.7197,58.674,58.7197,33428.0
2022-08-24 15:00:00,64.22,64.25,64.21,64.25,31025.0,58.7197,58.7471,58.7105,58.7471,31025.0
2022-08-24 15:05:00,64.25,64.29,64.24,64.26,36711.0,58.7471,58.7837,58.738,58.7562,36711.0
2022-08-24 15:10:00,64.27,64.34,64.26,64.34,35266.0,58.7654,58.8294,58.7562,58.8294,35266.0
2022-08-24 15:15:00,64.34,64.35,64.32,64.35,45408.0,58.8294,58.8385,58.8111,58.8385,45408.0
2022-08-24 15:20:00,64.34,64.36,64.32,64.36,38576.0,58.8294,58.8477,58.8111,58.8477,38576.0
2022-08-24 15:25:00,64.36,64.36,64.28,64.28,39165.0,58.8477,58.8477,58.7745,58.7745,39165.0
2022-08-24 15:30:00,64.28,64.3,64.24,64.27,55868.0,58.7745,58.7928,58.738,58.7654,55868.0
2022-08-24 15:35:00,64.28,64.36,64.27,64.34,62475.0,58.7745,58.8477,58.7654,58.8294,62475.0
2022-08-24 15:40:00,64.35,64.37,64.3,64.37,71993.0,58.8385,58.8568,58.7928,58.8568,71993.0
2022-08-24 15:45:00,64.37,64.39,64.36,64.39,99841.0,58.8568,58.8751,58.8477,58.8751,99841.0
2022-08-24 15:50:00,64.38,64.43,64.35,64.4,155089.0,58.866,58.9117,58.8385,58.8843,155089.0
2022-08-24 15:55:00,64.4,64.41,64.34,64.37,540233.0,58.8843,58.8934,58.8294,58.8568,540233.0
2022-08-25 09:30:00,64.36,64.42,64.3,64.31,217534.0,58.8477,58.9025,58.7928,58.802,217534.0
2022-08-25 09:35:00,64.31,64.4,64.29,64.35,68211.0,58.802,58.8843,58.7837,58.8385,68211.0
2022-08-25 09:40:00,64.34,64.35,64.2,64.22,95890.0,58.8294,58.8385,58.7014,58.7197,95890.0
2022-08-25 09:45:00,64.23,64.43,64.21,64.42,137747.0,58.7288,58.9117,58.7105,58.9025,137747.0
2022-08-25 09:50:00,64.41,64.42,64.3,64.38,155007.0,58.8934,58.9025,58.7928,58.866,155007.0
2022-08-25 09:55:00,64.39,64.48,64.38,64.47,59420.0,58.8751,58.9574,58.866,58.9483,59420.0
2022-08-25 10:00:00,64.48,64.51,64.44,64.48,37669.0,58.9574,58.9848,58.9208,58.9574,37669.0
2022-08-25 10:05:00,64.48,64.53,64.45,64.52,48819.0,58.9574,59.0031,58.93,58.994,48819.0
2022-08-25 10:10:00,64.51,64.59,64.5,64.56,41574.0,58.9848,59.058,58.9757,59.0306,41574.0
2022-08-25 10:15:00,64.56,64.61,64.53,64.55,46689.0,59.0306,59.0763,59.0031,59.0214,46689.0
2022-08-25 10:20:00,64.55,64.58,64.5,64.58,88756.0,59.0214,59.0488,58.9757,59.0488,88756.0
2022-08-25 10:25:00,64.58,64.6,64.47,64.48,57471.0,59.0488,59.0671,58.9483,58.9574,57471.0
2022-08-25 10:30:00,64.48,64.49,64.42,64.46,106622.0,58.9574,58.9665,58.9025,58.9391,106622.0
2022-08-25 10:35:00,64.45,64.5,64.41,64.48,56739.0,58.93,58.9757,58.8934,58.9574,56739.0
2022-08-25 10:40:00,64.48,64.51,64.45,64.48,51480.0,58.9574,58.9848,58.93,58.9574,51480.0
2022-08-25 10:45:00,64.48,64.49,64.47,64.47,30698.0,58.9574,58.9665,58.9483,58.9483,30698.0
2022-08-25 10:50:00,64.48,64.49,64.4,64.41,92739.0,58.9574,58.9665,58.8843,58.8934,92739.0
2022-08-25 10:55:00,64.4,64.47,64.4,64.42,55615.0,58.8843,58.9483,58.8843,58.9025,55615.0
2022-08-25 11:00:00,64.43,64.43,64.36,64.38,115188.0,58.9117,58.9117,58.8477,58.866,115188.0
2022-08-25 11:05:00,64.38,64.38,64.29,64.34,108935.0,58.866,58.866,58.7837,58.8294,108935.0
2022-08-25 11:10:00,64.34,64.4,64.33,64.36,93046.0,58.8294,58.8843,58.8203,58.8477,93046.0
2022-08-25 11:15:00,64.35,64.37,64.28,64.31,71948.0,58.8385,58.8568,58.7745,58.802,71948.0
2022-08-25 11:20:00,64.31,64.36,64.29,64.29,60692.0,58.802,58.8477,58.7837,58.7837,60692.0
2022-08-25 11:25:00,64.3,64.31,64.23,64.23,51981.0,58.7928,58.802,58.7288,58.7288,51981.0
2022-08-25 11:30:00,64.23,64.27,64.2,64.2,55489.0,58.7288,58.7654,58.7014,58.7014,55489.0
2022-08-25 11:35:00,64.18,64.27,64.16,64.25,67373.0,58.6831,58.7654,58.6648,58.7471,67373.0
2022-08-25 11:40:00,64.24,64.27,64.2,64.23,60352.0,58.738,58.7654,58.7014,58.7288,60352.0
2022-08-25 11:45:00,64.23,64.26,64.19,64.2,66616.0,58.7288,58.7562,58.6922,58.7014,66616.0
2022-08-25 11:50:00,64.21,64.22,64.15,64.17,26778.0,58.7105,58.7197,58.6557,58.674,26778.0
2022-08-25 11:55:00,64.17,64.22,64.15,64.2,49053.0,58.674,58.7197,58.6557,58.7014,49053.0
2022-08-25 12:00:00,64.21,64.25,64.17,64.2,23258.0,58.7105,58.7471,58.674,58.7014,23258.0
2022-08-25 12:05:00,64.2,64.21,64.14,64.14,26840.0,58.7014,58.7105,58.6465,58.6465,26840.0
2022-08-25 12:10:00,64.15,64.17,64.05,64.07,45781.0,58.6557,58.674,58.5642,58.5825,45781.0
2022-08-25 12:15:00,64.07,64.09,64.04,64.09,36440.0,58.5825,58.6008,58.5551,58.6008,36440.0
2022-08-25 12:20:00,64.09,64.1,64.05,64.08,32353.0,58.6008,58.61,58.5642,58.5917,32353.0
2022-08-25 12:25:00,64.07,64.09,64.05,64.05,56990.0,58.5825,58.6008,58.5642,58.5642,56990.0
2022-08-25 12:30:00,64.05,64.05,63.99,64.01,37438.0,58.5642,58.5642,58.5094,58.5277,37438.0
2022-08-25 12:35:00,64.01,64.04,63.99,64.02,38596.0,58.5277,58.5551,58.5094,58.5368,38596.0
2022-08-25 12:40:00,64.02,64.02,63.95,63.98,46041.0,58.5368,58.5368,58.4728,58.5002,46041.0
2022-08-25 12:45:00,63.98,63.99,63.9,63.91,34011.0,58.5002,58.5094,58.4271,58.4362,34011.0
2022-08-25 12:50:00,63.92,63.97,63.91,63.94,32454.0,58.4454,58.4911,58.4362,58.4637,32454.0
2022-08-25 12:55:00,63.95,64.0,63.95,63.99,26552.0,58.4728,58.5185,58.4728,58.5094,26552.0
2022-08-25 13:00:00,64.0,64.05,63.99,64.01,59697.0,58.5185,58.5642,58.5094,58.5277,59697.0
2022-08-25 13:05:00,64.01,64.05,64.0,64.01,39407.0,58.5277,58.5642,58.5185,58.5277,39407.0
2022-08-25 13:10:00,64.01,64.06,63.98,64.05,55015.0,58.5277,58.5734,58.5002,58.5642,55015.0
2022-08-25 13:15:00,64.05,64.07,64.05,64.06,30630.0,58.5642,58.5825,58.5642,58.5734,30630.0
2022-08-25 13:20:00,64.06,64.18,64.05,64.18,81614.0,58.5734,58.6831,58.5642,58.6831,81614.0
2022-08-25 13:25:00,64.17,64.32,64.17,64.27,115502.0,58.674,58.8111,58.674,58.7654,115502.0
2022-08-25 13:30:00,64.28,64.3,64.2,64.22,86008.0,58.7745,58.7928,58.7014,58.7197,86008.0
2022-08-25 13:35:00,64.22,64.25,64.21,64.24,64821.0,58.7197,58.7471,58.7105,58.738,64821.0
2022-08-25 13:40:00,64.25,64.33,64.24,64.32,50170.0,58.7471,58.8203,58.738,58.8111,50170.0
2022-08-25 13:45:00,64.32,64.37,64.31,64.36,49231.0,58.8111,58.8568,58.802,58.8477,49231.0
2022-08-25 13:50:00,64.35,64.39,64.33,64.38,70096.0,58.8385,58.8751,58.8203,58.866,70096.0
2022-08-25 13:55:00,64.38,64.4,64.33,64.4,37586.0,58.866,58.8843,58.8203,58.8843,37586.0
2022-08-25 14:00:00,64.4,64.4,64.32,64.33,36824.0,58.8843,58.8843,58.8111,58.8203,36824.0
2022-08-25 14:05:00,64.33,64.38,64.32,64.38,35018.0,58.8203,58.866,58.8111,58.866,35018.0
2022-08-25 14:10:00,64.38,64.41,64.37,64.41,25420.0,58.866,58.8934,58.8568,58.8934,25420.0
2022-08-25 14:15:00,64.41,64.42,64.36,64.37,34396.0,58.8934,58.9025,58.8477,58.8568,34396.0
2022-08-25 14:20:00,64.37,64.37,64.35,64.37,23948.0,58.8568,58.8568,58.8385,58.8568,23948.0
2022-08-25 14:25:00,64.37,64.42,64.37,64.42,41967.0,58.8568,58.9025,58.8568,58.9025,41967.0
2022-08-25 14:30:00,64.42,64.42,64.4,64.41,25808.0,58.9025,58.9025,58.8843,58.8934,25808.0
2022-08-25 14:35:00,64.41,64.41,64.37,64.38,31241.0,58.8934,58.8934,58.8568,58.866,31241.0
2022-08-25 14:40:00,64.39,64.41,64.37,64.39,50447.0,58.8751,58.8934,58.8568,58.8751,50447.0
2022-08-25 14:45:00,64.39,64.41,64.37,64.39,33540.0,58.8751,58.8934,58.8568,58.8751,33540.0
2022-08-25 14:50:00,64.39,64.41,64.36,64.39,28310.0,58.8751,58.8934,58.8477,58.8751,28310.0
2022-08-25 14:55:00,64.39,64.45,64.36,64.45,61028.0,58.8751,58.93,58.8477,58.93,61028.0
2022-08-25 15:00:00,64.45,64.48,64.43,64.48,27696.0,58.93,58.9574,58.9117,58.9574,27696.0
2022-08-25 15:05:00,64.48,64.49,64.43,64.45,45109.0,58.9574,58.9665,58.9117,58.93,45109.0
2022-08-25 15:10:00,64.45,64.49,64.44,64.48,78282.0,58.93,58.9665,58.9208,58.9574,78282.0
2022-08-25 15:15:00,64.48,64.53,64.46,64.53,44281.0,58.9574,59.0031,58.9391,59.0031,44281.0
2022-08-25 15:20:00,64.53,64.55,64.51,64.54,48764.0,59.0031,59.0214,58.9848,59.0123,48764.0
2022-08-25 15:25:00,64.53,64.55,64.49,64.52,48540.0,59.0031,59.0214,58.9665,58.994,48540.0
2022-08-25 15:30:00,64.52,64.52,64.42,64.45,66147.0,58.994,58.994,58.9025,58.93,66147.0
2022-08-25 15:35:00,64.45,64.47,64.42,64.47,70092.0,58.93,58.9483,58.9025,58.9483,70092.0
2022-08-25 15:40:00,64.47,64.57,64.45,64.56,109624.0,58.9483,59.0397,58.93,59.0306,109624.0
2022-08-25 15:45:00,64.56,64.61,64.53,64.61,97625.0,59.0306,59.0763,59.0031,59.0763,97625.0
2022-08-25 15:50:00,64.61,64.62,64.55,64.61,127662.0,59.0763,59.0854,59.0214,59.0763,127662.0
2022-08-25 15:55:00,64.61,64.71,64.58,64.7,430487.0,59.0763,59.1677,59.0488,59.1586,430487.0
2022-08-26 09:30:00,64.73,64.8,64.51,64.54,365344.0,59.186,59.25,58.9848,59.0123,365344.0
2022-08-26 09:35:00,64.55,64.65,64.54,64.59,63847.0,59.0214,59.1128,59.0123,59.058,63847.0
2022-08-26 09:40:00,64.58,64.6,64.51,64.52,38819.0,59.0488,59.0671,58.9848,58.994,38819.0
2022-08-26 09:45:00,64.52,64.59,64.48,64.5,87292.0,58.994,59.058,58.9574,58.9757,87292.0
2022-08-26 09:50:00,64.5,64.56,64.5,64.52,51191.0,58.9757,59.0306,58.9757,58.994,51191.0
2022-08-26 09:55:00,64.52,64.54,64.48,64.5,44306.0,58.994,59.0123,58.9574,58.9757,44306.0
2022-08-26 10:00:00,64.5,64.56,64.21,64.21,151724.0,58.9757,59.0306,58.7105,58.7105,151724.0
2022-08-26 10:05:00,64.22,64.48,64.17,64.47,90661.0,58.7197,58.9574,58.674,58.9483,90661.0
2022-08-26 10:10:00,64.47,64.51,64.3,64.33,90709.0,58.9483,58.9848,58.7928,58.8203,90709.0
2022-08-26 10:15:00,64.33,64.4,64.31,64.4,56429.0,58.8203,58.8843,58.802,58.8843,56429.0
2022-08-26 10:20:00,64.4,64.41,64.2,64.22,76419.0,58.8843,58.8934,58.7014,58.7197,76419.0
2022-08-26 10:25:00,64.22,64.22,64.02,64.08,66234.0,58.7197,58.7197,58.5368,58.5917,66234.0
2022-08-26 10:30:00,64.08,64.08,63.86,63.94,112901.0,58.5917,58.5917,58.3905,58.4637,112901.0
2022-08-26 10:35:00,63.94,64.01,63.84,63.89,110465.0,58.4637,58.5277,58.3722,58.4179,110465.0
2022-08-26 10:40:00,63.89,64.01,63.89,63.94,104092.0,58.4179,58.5277,58.4179,58.4637,104092.0
2022-08-26 10:45:00,63.94,63.98,63.86,63.97,107752.0,58.4637,58.5002,58.3905,58.4911,107752.0
2022-08-26 10:50:00,63.98,64.0,63.9,63.98,103070.0,58.5002,58.5185,58.4271,58.5002,103070.0
2022-08-26 10:55:00,63.98,64.01,63.94,63.99,64653.0,58.5002,58.5277,58.4637,58.5094,64653.0
2022-08-26 11:00:00,63.98,64.01,63.88,63.88,100416.0,58.5002,58.5277,58.4088,58.4088,100416.0
2022-08-26 11:05:00,63.88,63.93,63.86,63.92,126357.0,58.4088,58.4545,58.3905,58.4454,126357.0
2022-08-26 11:10:00,63.92,63.99,63.9,63.97,94351.0,58.4454,58.5094,58.4271,58.4911,94351.0
2022-08-26 11:15:00,63.96,63.97,63.89,63.91,83985.0,58.4819,58.4911,58.4179,58.4362,83985.0
2022-08-26 11:20:00,63.91,63.92,63.83,63.9,86128.0,58.4362,58.4454,58.3631,58.4271,86128.0
2022-08-26 11:25:00,63.89,63.96,63.87,63.93,77294.0,58.4179,58.4819,58.3997,58.4545,77294.0
2022-08-26 11:30:00,63.93,63.96,63.9,63.93,135940.0,58.4545,58.4819,58.4271,58.4545,135940.0
2022-08-26 11:35:00,63.93,63.94,63.87,63.91,106206.0,58.4545,58.4637,58.3997,58.4362,106206.0
2022-08-26 11:40:00,63.91,63.93,63.84,63.88,69458.0,58.4362,58.4545,58.3722,58.4088,69458.0
2022-08-26 11:45:00,63.88,63.94,63.87,63.94,63164.0,58.4088,58.4637,58.3997,58.4637,63164.0
2022-08-26 11:50:00,63.94,63.98,63.91,63.94,44132.0,58.4637,58.5002,58.4362,58.4637,44132.0
2022-08-26 11:55:00,63.94,63.94,63.85,63.87,45726.0,58.4637,58.4637,58.3814,58.3997,45726.0
2022-08-26 12:00:00,63.87,63.87,63.72,63.73,46684.0,58.3997,58.3997,58.2625,58.2716,46684.0
2022-08-26 12:05:00,63.73,63.75,63.7,63.75,42971.0,58.2716,58.2899,58.2442,58.2899,42971.0
2022-08-26 12:10:00,63.75,63.79,63.72,63.78,84058.0,58.2899,58.3265,58.2625,58.3174,84058.0
2022-08-26 12:15:00,63.76,63.76,63.71,63.75,79441.0,58.2991,58.2991,58.2534,58.2899,79441.0
2022-08-26 12:20:00,63.76,63.88,63.75,63.84,62103.0,58.2991,58.4088,58.2899,58.3722,62103.0
2022-08-26 12:25:00,63.85,63.92,63.83,63.88,48140.0,58.3814,58.4454,58.3631,58.4088,48140.0
2022-08-26 12:30:00,63.88,63.88,63.8,63.81,43199.0,58.4088,58.4088,58.3356,58.3448,43199.0
2022-08-26 12:35:00,63.82,63.85,63.8,63.81,42542.0,58.3539,58.3814,58.3356,58.3448,42542.0
2022-08-26 12:40:00,63.8,63.86,63.76,63.85,79781.0,58.3356,58.3905,58.2991,58.3814,79781.0
2022-08-26 12:45:00,63.85,63.94,63.84,63.93,31352.0,58.3814,58.4637,58.3722,58.4545,31352.0
2022-08-26 12:50:00,63.93,63.93,63.83,63.84,32279.0,58.4545,58.4545,58.3631,58.3722,32279.0
2022-08-26 12:55:00,63.85,63.91,63.84,63.89,24102.0,58.3814,58.4362,58.3722,58.4179,24102.0
2022-08-26 13:00:00,63.89,63.89,63.82,63.85,44341.0,58.4179,58.4179,58.3539,58.3814,44341.0
2022-08-26 13:05:00,63.85,63.89,63.85,63.87,26518.0,58.3814,58.4179,58.3814,58.3997,26518.0
2022-08-26 13:10:00,63.88,63.88,63.82,63.84,23126.0,58.4088,58.4088,58.3539,58.3722,23126.0
2022-08-26 13:15:00,63.85,63.89,63.82,63.83,28490.0,58.3814,58.4179,58.3539,58.3631,28490.0
2022-08-26 13:20:00,63.83,63.84,63.79,63.83,48669.0,58.3631,58.3722,58.3265,58.3631,48669.0
2022-08-26 13:25:00,63.84,63.88,63.82,63.86,48449.0,58.3722,58.4088,58.3539,58.3905,48449.0
2022-08-26 13:30:00,63.86,63.86,63.77,63.8,19649.0,58.3905,58.3905,58.3082,58.3356,19649.0
2022-08-26 13:35:00,63.8,63.82,63.73,63.74,28702.0,58.3356,58.3539,58.2716,58.2808,28702.0
2022-08-26 13:40:00,63.74,63.75,63.7,63.75,42844.0,58.2808,58.2899,58.2442,58.2899,42844.0
2022-08-26 13:45:00,63.75,63.81,63.72,63.8,71328.0,58.2899,58.3448,58.2625,58.3356,71328.0
2022-08-26 13:50:00,63.8,63.8,63.73,63.79,41362.0,58.3356,58.3356,58.2716,58.3265,41362.0
2022-08-26 13:55:00,63.79,63.79,63.74,63.75,21388.0,58.3265,58.3265,58.2808,58.2899,21388.0
2022-08-26 14:00:00,63.75,63.76,63.68,63.69,62923.0,58.2899,58.2991,58.2259,58.2351,62923.0
2022-08-26 14:05:00,63.69,63.74,63.68,63.71,49354.0,58.2351,58.2808,58.2259,58.2534,49354.0
2022-08-26 14:10:00,63.7,63.71,63.67,63.68,45487.0,58.2442,58.2534,58.2168,58.2259,45487.0
2022-08-26 14:15:00,63.67,63.68,63.59,63.59,80314.0,58.2168,58.2259,58.1436,58.1436,80314.0
2022-08-26 14:20:00,63.59,63.64,63.57,63.6,46765.0,58.1436,58.1893,58.1253,58.1528,46765.0
2022-08-26 14:25:00,63.6,63.63,63.58,63.6,31926.0,58.1528,58.1802,58.1345,58.1528,31926.0
2022-08-26 14:30:00,63.59,63.6,63.55,63.55,74885.0,58.1436,58.1528,58.1071,58.1071,74885.0
2022-08-26 14:35:00,63.56,63.58,63.49,63.52,80273.0,58.1162,58.1345,58.0522,58.0796,80273.0
2022-08-26 14:40:00,63.52,63.54,63.47,63.5,39011.0,58.0796,58.0979,58.0339,58.0613,39011.0
2022-08-26 14:45:00,63.49,63.5,63.4,63.4,75164.0,58.0522,58.0613,57.9699,57.9699,75164.0
2022-08-26 14:50:00,63.4,63.41,63.35,63.37,58951.0,57.9699,57.979,57.9242,57.9425,58951.0
2022-08-26 14:55:00,63.37,63.38,63.3,63.32,46077.0,57.9425,57.9516,57.8785,57.8968,46077.0
2022-08-26 15:00:00,63.31,63.38,63.31,63.33,56566.0,57.8876,57.9516,57.8876,57.9059,56566.0
2022-08-26 15:05:00,63.33,63.36,63.28,63.3,80991.0,57.9059,57.9333,57.8602,57.8785,80991.0
2022-08-26 15:10:00,63.3,63.33,63.29,63.32,85611.0,57.8785,57.9059,57.8693,57.8968,85611.0
2022-08-26 15:15:00,63.32,63.42,63.31,63.39,62231.0,57.8968,57.9882,57.8876,57.9608,62231.0
2022-08-26 15:20:00,63.39,63.4,63.26,63.35,70396.0,57.9608,57.9699,57.8419,57.9242,70396.0
2022-08-26 15:25:00,63.35,63.37,63.31,63.33,70768.0,57.9242,57.9425,57.8876,57.9059,70768.0
2022-08-26 15:30:00,63.33,63.37,63.3,63.3,154438.0,57.9059,57.9425,57.8785,57.8785,154438.0
2022-08-26 15:35:00,63.3,63.35,63.27,63.34,117282.0,57.8785,57.9242,57.851,57.915,117282.0
2022-08-26 15:40:00,63.34,63.35,63.25,63.27,125437.0,57.915,57.9242,57.8328,57.851,125437.0
2022-08-26 15:45:00,63.28,63.33,63.2,63.22,154250.0,57.8602,57.9059,57.787,57.8053,154250.0
2022-08-26 15:50:00,63.21,63.28,62.98,62.99,361996.0,57.7962,57.8602,57.5859,57.595,361996.0
2022-08-26 15:55:00,63.0,63.2,62.99,63.13,805221.0,57.6042,57.787,57.595,57.723,805221.0
2022-08-29 09:30:00,62.69,62.77,62.44,62.47,360916.0,57.3207,57.3939,57.0921,57.1196,360916.0
2022-08-29 09:35:00,62.47,62.52,62.42,62.46,99137.0,57.1196,57.1653,57.0738,57.1104,99137.0
2022-08-29 09:40:00,62.45,62.58,62.42,62.57,89298.0,57.1013,57.2201,57.0738,57.211,89298.0
2022-08-29 09:45:00,62.57,62.61,62.47,62.48,138623.0,57.211,57.2476,57.1196,57.1287,138623.0
2022-08-29 09:50:00,62.48,62.55,62.47,62.53,70145.0,57.1287,57.1927,57.1196,57.1744,70145.0
2022-08-29 09:55:00,62.54,62.58,62.42,62.43,105344.0,57.1836,57.2201,57.0738,57.083,105344.0
2022-08-29 10:00:00,62.43,62.58,62.41,62.58,82763.0,57.083,57.2201,57.0647,57.2201,82763.0
2022-08-29 10:05:00,62.58,62.66,62.5,62.64,109353.0,57.2201,57.2933,57.147,57.275,109353.0
2022-08-29 10:10:00,62.64,62.68,62.61,62.66,62211.0,57.275,57.3116,57.2476,57.2933,62211.0
2022-08-29 10:15:00,62.65,62.72,62.63,62.72,86124.0,57.2841,57.3481,57.2659,57.3481,86124.0
2022-08-29 10:20:00,62.72,62.77,62.69,62.77,58179.0,57.3481,57.3939,57.3207,57.3939,58179.0
2022-08-29 10:25:00,62.77,62.82,62.71,62.71,128385.0,57.3939,57.4396,57.339,57.339,128385.0
2022-08-29 10:30:00,62.72,62.79,62.71,62.73,53572.0,57.3481,57.4122,57.339,57.3573,53572.0
2022-08-29 10:35:00,62.73,62.73,62.59,62.63,59309.0,57.3573,57.3573,57.2293,57.2659,59309.0
2022-08-29 10:40:00,62.63,62.7,62.61,62.65,49461.0,57.2659,57.3299,57.2476,57.2841,49461.0
2022-08-29 10:45:00,62.66,62.67,62.61,62.63,37954.0,57.2933,57.3024,57.2476,57.2659,37954.0
2022-08-29 10:50:00,62.63,62.63,62.5,62.57,63228.0,57.2659,57.2659,57.147,57.211,63228.0
2022-08-29 10:55:00,62.57,62.61,62.55,62.56,58635.0,57.211,57.2476,57.1927,57.2018,58635.0
2022-08-29 11:00:00,62.55,62.66,62.55,62.62,73516.0,57.1927,57.2933,57.1927,57.2567,73516.0
2022-08-29 11:05:00,62.63,62.65,62.56,62.61,109231.0,57.2659,57.2841,57.2018,57.2476,109231.0
2022-08-29 11:10:00,62.61,62.65,62.55,62.6,68273.0,57.2476,57.2841,57.1927,57.2384,68273.0
2022-08-29 11:15:00,62.6,62.67,62.58,62.65,45564.0,57.2384,57.3024,57.2201,57.2841,45564.0
2022-08-29 11:20:00,62.66,62.75,62.63,62.74,98157.0,57.2933,57.3756,57.2659,57.3664,98157.0
2022-08-29 11:25:00,62.74,62.76,62.69,62.69,47605.0,57.3664,57.3847,57.3207,57.3207,47605.0
2022-08-29 11:30:00,62.69,62.8,62.68,62.78,65951.0,57.3207,57.4213,57.3116,57.403,65951.0
2022-08-29 11:35:00,62.78,62.83,62.75,62.81,57155.0,57.403,57.4487,57.3756,57.4304,57155.0
2022-08-29 11:40:00,62.81,62.83,62.74,62.75,72934.0,57.4304,57.4487,57.3664,57.3756,72934.0
2022-08-29 11:45:00,62.76,62.89,62.75,62.87,51937.0,57.3847,57.5036,57.3756,57.4853,51937.0
2022-08-29 11:50:00,62.88,62.91,62.83,62.85,49002.0,57.4944,57.5219,57.4487,57.467,49002.0
2022-08-29 11:55:00,62.86,62.88,62.84,62.87,30920.0,57.4762,57.4944,57.4579,57.4853,30920.0
2022-08-29 12:00:00,62.87,62.94,62.86,62.93,92358.0,57.4853,57.5493,57.4762,57.5402,92358.0
2022-08-29 12:05:00,62.92,62.95,62.86,62.87,68578.0,57.531,57.5584,57.4762,57.4853,68578.0
2022-08-29 12:10:00,62.86,62.9,62.8,62.83,180849.0,57.4762,57.5127,57.4213,57.4487,180849.0
2022-08-29 12:15:00,62.83,62.88,62.8,62.8,54146.0,57.4487,57.4944,57.4213,57.4213,54146.0
2022-08-29 12:20:00,62.8,62.82,62.75,62.76,35431.0,57.4213,57.4396,57.3756,57.3847,35431.0
2022-08-29 12:25:00,62.76,62.86,62.75,62.82,53570.0,57.3847,57.4762,57.3756,57.4396,53570.0
2022-08-29 12:30:00,62.82,62.85,62.79,62.79,36352.0,57.4396,57.467,57.4122,57.4122,36352.0
2022-08-29 12:35:00,62.8,62.85,62.77,62.85,45906.0,57.4213,57.467,57.3939,57.467,45906.0
2022-08-29 12:40:00,62.85,62.91,62.84,62.9,33019.0,57.467,57.5219,57.4579,57.5127,33019.0
2022-08-29 12:45:00,62.9,62.98,62.87,62.97,45220.0,57.5127,57.5859,57.4853,57.5767,45220.0
2022-08-29 12:50:00,62.97,63.0,62.93,62.95,68157.0,57.5767,57.6042,57.5402,57.5584,68157.0
2022-08-29 12:55:00,62.95,62.95,62.85,62.85,84271.0,57.5584,57.5584,57.467,57.467,84271.0
2022-08-29 13:00:00,62.86,62.92,62.86,62.88,101620.0,57.4762,57.531,57.4762,57.4944,101620.0
2022-08-29 13:05:00,62.88,62.92,62.84,62.86,70987.0,57.4944,57.531,57.4579,57.4762,70987.0
2022-08-29 13:10:00,62.86,62.87,62.81,62.82,65368.0,57.4762,57.4853,57.4304,57.4396,65368.0
2022-08-29 13:15:00,62.82,62.83,62.72,62.74,46637.0,57.4396,57.4487,57.3481,57.3664,46637.0
2022-08-29 13:20:00,62.75,62.77,62.68,62.7,62904.0,57.3756,57.3939,57.3116,57.3299,62904.0
2022-08-29 13:25:00,62.7,62.77,62.7,62.76,36052.0,57.3299,57.3939,57.3299,57.3847,36052.0
2022-08-29 13:30:00,62.75,62.79,62.74,62.79,31393.0,57.3756,57.4122,57.3664,57.4122,31393.0
2022-08-29 13:35:00,62.79,62.83,62.77,62.8,47769.0,57.4122,57.4487,57.3939,57.4213,47769.0
2022-08-29 13:40:00,62.8,62.89,62.78,62.88,39481.0,57.4213,57.5036,57.403,57.4944,39481.0
2022-08-29 13:45:00,62.89,62.91,62.82,62.83,54632.0,57.5036,57.5219,57.4396,57.4487,54632.0
2022-08-29 13:50:00,62.82,62.88,62.81,62.83,31814.0,57.4396,57.4944,57.4304,57.4487,31814.0
2022-08-29 13:55:00,62.82,62.87,62.82,62.87,46198.0,57.4396,57.4853,57.4396,57.4853,46198.0
2022-08-29 14:00:00,62.86,62.89,62.84,62.86,46433.0,57.4762,57.5036,57.4579,57.4762,46433.0
2022-08-29 14:05:00,62.86,62.91,62.84,62.84,44446.0,57.4762,57.5219,57.4579,57.4579,44446.0
2022-08-29 14:10:00,62.84,62.85,62.8,62.8,55925.0,57.4579,57.467,57.4213,57.4213,55925.0
2022-08-29 14:15:00,62.8,62.8,62.71,62.73,118907.0,57.4213,57.4213,57.339,57.3573,118907.0
2022-08-29 14:20:00,62.72,62.78,62.72,62.77,55188.0,57.3481,57.403,57.3481,57.3939,55188.0
2022-08-29 14:25:00,62.78,62.83,62.77,62.8,51828.0,57.403,57.4487,57.3939,57.4213,51828.0
2022-08-29 14:30:00,62.81,62.87,62.8,62.87,51128.0,57.4304,57.4853,57.4213,57.4853,51128.0
2022-08-29 14:35:00,62.88,62.91,62.87,62.89,78204.0,57.4944,57.5219,57.4853,57.5036,78204.0
2022-08-29 14:40:00,62.89,62.97,62.89,62.96,56430.0,57.5036,57.5767,57.5036,57.5676,56430.0
2022-08-29 14:45:00,62.97,63.01,62.94,62.97,62005.0,57.5767,57.6133,57.5493,57.5767,62005.0
2022-08-29 14:50:00,62.96,62.98,62.88,62.9,66966.0,57.5676,57.5859,57.4944,57.5127,66966.0
2022-08-29 14:55:00,62.9,62.91,62.81,62.91,81201.0,57.5127,57.5219,57.4304,57.5219,81201.0
2022-08-29 15:00:00,62.91,63.02,62.9,62.97,58818.0,57.5219,57.6225,57.5127,57.5767,58818.0
2022-08-29 15:05:00,62.97,62.98,62.93,62.98,49011.0,57.5767,57.5859,57.5402,57.5859,49011.0
2022-08-29 15:10:00,62.99,63.03,62.95,63.01,45595.0,57.595,57.6316,57.5584,57.6133,45595.0
2022-08-29 15:15:00,63.01,63.03,62.92,62.94,57892.0,57.6133,57.6316,57.531,57.5493,57892.0
2022-08-29 15:20:00,62.94,62.96,62.91,62.94,54669.0,57.5493,57.5676,57.5219,57.5493,54669.0
2022-08-29 15:25:00,62.94,62.94,62.84,62.85,59376.0,57.5493,57.5493,57.4579,57.467,59376.0
2022-08-29 15:30:00,62.84,62.87,62.8,62.86,79513.0,57.4579,57.4853,57.4213,57.4762,79513.0
2022-08-29 15:35:00,62.86,62.92,62.84,62.91,106886.0,57.4762,57.531,57.4579,57.5219,106886.0
2022-08-29 15:40:00,62.91,62.98,62.88,62.95,218461.0,57.5219,57.5859,57.4944,57.5584,218461.0
2022-08-29 15:45:00,62.94,62.95,62.83,62.86,133066.0,57.5493,57.5584,57.4487,57.4762,133066.0
2022-08-29 15:50:00,62.86,62.86,62.74,62.76,237446.0,57.4762,57.4762,57.3664,57.3847,237446.0
2022-08-29 15:55:00,62.75,62.82,62.72,62.74,478209.0,57.3756,57.4396,57.3481,57.3664,478209.0
2022-08-30 09:30:00,62.91,62.91,62.43,62.51,255241.0,57.5219,57.5219,57.083,57.1561,255241.0
2022-08-30 09:35:00,62.51,62.65,62.5,62.63,54023.0,57.1561,57.2841,57.147,57.2659,54023.0
2022-08-30 09:40:00,62.64,62.67,62.5,62.51,50658.0,57.275,57.3024,57.147,57.1561,50658.0
2022-08-30 09:45:00,62.51,62.73,62.51,62.71,69039.0,57.1561,57.3573,57.1561,57.339,69039.0
2022-08-30 09:50:00,62.71,62.72,62.6,62.62,51149.0,57.339,57.3481,57.2384,57.2567,51149.0
2022-08-30 09:55:00,62.62,62.73,62.61,62.64,41470.0,57.2567,57.3573,57.2476,57.275,41470.0
2022-08-30 10:00:00,62.64,62.71,62.61,62.65,122449.0,57.275,57.339,57.2476,57.2841,122449.0
2022-08-30 10:05:00,62.65,62.66,62.54,62.55,65302.0,57.2841,57.2933,57.1836,57.1927,65302.0
2022-08-30 10:10:00,62.56,62.65,62.56,62.59,45275.0,57.2018,57.2841,57.2018,57.2293,45275.0
2022-08-30 10:15:00,62.59,62.6,62.51,62.55,39493.0,57.2293,57.2384,57.1561,57.1927,39493.0
2022-08-30 10:20:00,62.55,62.6,62.54,62.56,53971.0,57.1927,57.2384,57.1836,57.2018,53971.0
2022-08-30 10:25:00,62.56,62.65,62.54,62.59,33049.0,57.2018,57.2841,57.1836,57.2293,33049.0
2022-08-30 10:30:00,62.58,62.61,62.45,62.46,65849.0,57.2201,57.2476,57.1013,57.1104,65849.0
2022-08-30 10:35:00,62.46,62.46,62.36,62.38,87102.0,57.1104,57.1104,57.019,57.0373,87102.0
2022-08-30 10:40:00,62.38,62.4,62.33,62.37,74773.0,57.0373,57.0556,56.9915,57.0281,74773.0
2022-08-30 10:45:00,62.36,62.37,62.16,62.17,89891.0,57.019,57.0281,56.8361,56.8453,89891.0
2022-08-30 10:50:00,62.18,62.24,62.14,62.19,147570.0,56.8544,56.9093,56.8178,56.8635,147570.0
2022-08-30 10:55:00,62.19,62.29,62.18,62.29,76445.0,56.8635,56.955,56.8544,56.955,76445.0
2022-08-30 11:00:00,62.28,62.42,62.26,62.42,71722.0,56.9458,57.0738,56.9275,57.0738,71722.0
2022-08-30 11:05:00,62.43,62.55,62.41,62.5,47074.0,57.083,57.1927,57.0647,57.147,47074.0
2022-08-30 11:10:00,62.5,62.53,62.45,62.49,92570.0,57.147,57.1744,57.1013,57.1378,92570.0
2022-08-30 11:15:00,62.48,62.62,62.47,62.62,94958.0,57.1287,57.2567,57.1196,57.2567,94958.0
2022-08-30 11:20:00,62.63,62.63,62.53,62.6,83299.0,57.2659,57.2659,57.1744,57.2384,83299.0
2022-08-30 11:25:00,62.6,62.69,62.57,62.6,86347.0,57.2384,57.3207,57.211,57.2384,86347.0
2022-08-30 11:30:00,62.6,62.66,62.57,62.65,43668.0,57.2384,57.2933,57.211,57.2841,43668.0
2022-08-30 11:35:00,62.65,62.66,62.57,62.59,35214.0,57.2841,57.2933,57.211,57.2293,35214.0
2022-08-30 11:40:00,62.58,62.65,62.56,62.61,42187.0,57.2201,57.2841,57.2018,57.2476,42187.0
2022-08-30 11:45:00,62.6,62.6,62.53,62.54,32641.0,57.2384,57.2384,57.1744,57.1836,32641.0
2022-08-30 11:50:00,62.54,62.59,62.52,62.54,106203.0,57.1836,57.2293,57.1653,57.1836,106203.0
2022-08-30 11:55:00,62.54,62.54,62.47,62.5,90324.0,57.1836,57.1836,57.1196,57.147,90324.0
2022-08-30 12:00:00,62.49,62.58,62.46,62.52,49524.0,57.1378,57.2201,57.1104,57.1653,49524.0
2022-08-30 12:05:00,62.52,62.59,62.5,62.55,39374.0,57.1653,57.2293,57.147,57.1927,39374.0
2022-08-30 12:10:00,62.55,62.61,62.52,62.61,40054.0,57.1927,57.2476,57.1653,57.2476,40054.0
2022-08-30 12:15:00,62.61,62.68,62.59,62.61,39682.0,57.2476,57.3116,57.2293,57.2476,39682.0
2022-08-30 12:20:00,62.61,62.63,62.57,62.59,22165.0,57.2476,57.2659,57.211,57.2293,22165.0
2022-08-30 12:25:00,62.58,62.59,62.51,62.56,40900.0,57.2201,57.2293,57.1561,57.2018,40900.0
2022-08-30 12:30:00,62.57,62.58,62.48,62.48,34766.0,57.211,57.2201,57.1287,57.1287,34766.0
2022-08-30 12:35:00,62.48,62.54,62.47,62.54,33089.0,57.1287,57.1836,57.1196,57.1836,33089.0
2022-08-30 12:40:00,62.54,62.54,62.47,62.48,70608.0,57.1836,57.1836,57.1196,57.1287,70608.0
2022-08-30 12:45:00,62.48,62.5,62.45,62.49,30665.0,57.1287,57.147,57.1013,57.1378,30665.0
2022-08-30 12:50:00,62.49,62.55,62.49,62.5,26869.0,57.1378,57.1927,57.1378,57.147,26869.0
2022-08-30 12:55:00,62.5,62.57,62.49,62.51,63746.0,57.147,57.211,57.1378,57.1561,63746.0
2022-08-30 13:00:00,62.51,62.56,62.51,62.54,37671.0,57.1561,57.2018,57.1561,57.1836,37671.0
2022-08-30 13:05:00,62.54,62.59,62.52,62.53,38358.0,57.1836,57.2293,57.1653,57.1744,38358.0
2022-08-30 13:10:00,62.53,62.55,62.43,62.44,48765.0,57.1744,57.1927,57.083,57.0921,48765.0
2022-08-30 13:15:00,62.44,62.46,62.4,62.41,52560.0,57.0921,57.1104,57.0556,57.0647,52560.0
2022-08-30 13:20:00,62.41,62.43,62.4,62.41,21470.0,57.0647,57.083,57.0556,57.0647,21470.0
2022-08-30 13:25:00,62.41,62.46,62.39,62.46,46438.0,57.0647,57.1104,57.0464,57.1104,46438.0
2022-08-30 13:30:00,62.46,62.47,62.41,62.41,34743.0,57.1104,57.1196,57.0647,57.0647,34743.0
2022-08-30 13:35:00,62.41,62.42,62.33,62.38,42414.0,57.0647,57.0738,56.9915,57.0373,42414.0
2022-08-30 13:40:00,62.39,62.39,62.22,62.22,49988.0,57.0464,57.0464,56.891,56.891,49988.0
2022-08-30 13:45:00,62.22,62.3,62.19,62.29,80410.0,56.891,56.9641,56.8635,56.955,80410.0
2022-08-30 13:50:00,62.29,62.35,62.24,62.32,61248.0,56.955,57.0098,56.9093,56.9824,61248.0
2022-08-30 13:55:00,62.31,62.36,62.31,62.32,43919.0,56.9733,57.019,56.9733,56.9824,43919.0
2022-08-30 14:00:00,62.32,62.35,62.28,62.34,38403.0,56.9824,57.0098,56.9458,57.0007,38403.0
2022-08-30 14:05:00,62.35,62.35,62.26,62.27,35051.0,57.0098,57.0098,56.9275,56.9367,35051.0
2022-08-30 14:10:00,62.26,62.31,62.25,62.29,74298.0,56.9275,56.9733,56.9184,56.955,74298.0
2022-08-30 14:15:00,62.29,62.31,62.25,62.27,35295.0,56.955,56.9733,56.9184,56.9367,35295.0
2022-08-30 14:20:00,62.27,62.27,62.2,62.23,41109.0,56.9367,56.9367,56.8727,56.9001,41109.0
2022-08-30 14:25:00,62.23,62.25,62.14,62.15,65174.0,56.9001,56.9184,56.8178,56.827,65174.0
2022-08-30 14:30:00,62.15,62.26,62.14,62.26,48913.0,56.827,56.9275,56.8178,56.9275,48913.0
2022-08-30 14:35:00,62.26,62.26,62.18,62.23,45908.0,56.9275,56.9275,56.8544,56.9001,45908.0
2022-08-30 14:40:00,62.23,62.25,62.16,62.17,45303.0,56.9001,56.9184,56.8361,56.8453,45303.0
2022-08-30 14:45:00,62.17,62.19,62.15,62.19,51707.0,56.8453,56.8635,56.827,56.8635,51707.0
2022-08-30 14:50:00,62.19,62.21,62.15,62.17,46963.0,56.8635,56.8818,56.827,56.8453,46963.0
2022-08-30 14:55:00,62.17,62.18,62.11,62.16,76462.0,56.8453,56.8544,56.7904,56.8361,76462.0
2022-08-30 15:00:00,62.16,62.29,62.16,62.22,75647.0,56.8361,56.955,56.8361,56.891,75647.0
2022-08-30 15:05:00,62.22,62.34,62.2,62.34,104998.0,56.891,57.0007,56.8727,57.0007,104998.0
2022-08-30 15:10:00,62.34,62.45,62.33,62.45,69264.0,57.0007,57.1013,56.9915,57.1013,69264.0
2022-08-30 15:15:00,62.45,62.47,62.38,62.41,47476.0,57.1013,57.1196,57.0373,57.0647,47476.0
2022-08-30 15:20:00,62.42,62.44,62.37,62.42,61564.0,57.0738,57.0921,57.0281,57.0738,61564.0
2022-08-30 15:25:00,62.42,62.43,62.34,62.36,81622.0,57.0738,57.083,57.0007,57.019,81622.0
2022-08-30 15:30:00,62.36,62.37,62.19,62.22,191030.0,57.019,57.0281,56.8635,56.891,191030.0
2022-08-30 15:35:00,62.22,62.25,62.19,62.23,95963.0,56.891,56.9184,56.8635,56.9001,95963.0
2022-08-30 15:40:00,62.23,62.3,62.22,62.27,94413.0,56.9001,56.9641,56.891,56.9367,94413.0
2022-08-30 15:45:00,62.27,62.27,62.04,62.09,192943.0,56.9367,56.9367,56.7264,56.7721,192943.0
2022-08-30 15:50:00,62.09,62.17,61.99,62.07,228768.0,56.7721,56.8453,56.6807,56.7538,228768.0
2022-08-30 15:55:00,62.07,62.23,62.06,62.15,515474.0,56.7538,56.9001,56.7447,56.827,515474.0
2022-08-31 09:30:00,62.38,62.38,62.13,62.18,311627.0,57.0373,57.0373,56.8087,56.8544,311627.0
2022-08-31 09:35:00,62.17,62.22,62.14,62.22,49960.0,56.8453,56.891,56.8178,56.891,49960.0
2022-08-31 09:40:00,62.23,62.44,62.22,62.42,67399.0,56.9001,57.0921,56.891,57.0738,67399.0
2022-08-31 09:45:00,62.42,62.43,62.23,62.25,135734.0,57.0738,57.083,56.9001,56.9184,135734.0
2022-08-31 09:50:00,62.27,62.3,62.18,62.21,90266.0,56.9367,56.9641,56.8544,56.8818,90266.0
2022-08-31 09:55:00,62.21,62.25,62.14,62.2,91736.0,56.8818,56.9184,56.8178,56.8727,91736.0
2022-08-31 10:00:00,62.2,62.21,62.11,62.18,105337.0,56.8727,56.8818,56.7904,56.8544,105337.0
2022-08-31 10:05:00,62.18,62.23,62.13,62.19,136758.0,56.8544,56.9001,56.8087,56.8635,136758.0
2022-08-31 10:10:00,62.19,62.26,62.17,62.2,131382.0,56.8635,56.9275,56.8453,56.8727,131382.0
2022-08-31 10:15:00,62.19,62.29,62.16,62.25,66329.0,56.8635,56.955,56.8361,56.9184,66329.0
2022-08-31 10:20:00,62.26,62.29,62.21,62.25,63898.0,56.9275,56.955,56.8818,56.9184,63898.0
2022-08-31 10:25:00,62.25,62.32,62.23,62.27,86045.0,56.9184,56.9824,56.9001,56.9367,86045.0
2022-08-31 10:30:00,62.27,62.36,62.26,62.32,79036.0,56.9367,57.019,56.9275,56.9824,79036.0
2022-08-31 10:35:00,62.32,62.4,62.24,62.25,73200.0,56.9824,57.0556,56.9093,56.9184,73200.0
2022-08-31 10:40:00,62.26,62.27,62.21,62.25,66848.0,56.9275,56.9367,56.8818,56.9184,66848.0
2022-08-31 10:45:00,62.25,62.31,62.24,62.26,78894.0,56.9184,56.9733,56.9093,56.9275,78894.0
2022-08-31 10:50:00,62.27,62.3,62.18,62.24,88685.0,56.9367,56.9641,56.8544,56.9093,88685.0
2022-08-31 10:55:00,62.23,62.28,62.23,62.25,65111.0,56.9001,56.9458,56.9001,56.9184,65111.0
2022-08-31 11:00:00,62.25,62.29,62.2,62.27,96260.0,56.9184,56.955,56.8727,56.9367,96260.0
2022-08-31 11:05:00,62.26,62.27,62.18,62.22,60087.0,56.9275,56.9367,56.8544,56.891,60087.0
2022-08-31 11:10:00,62.22,62.28,62.21,62.26,106265.0,56.891,56.9458,56.8818,56.9275,106265.0
2022-08-31 11:15:00,62.25,62.27,62.19,62.26,108552.0,56.9184,56.9367,56.8635,56.9275,108552.0
2022-08-31 11:20:00,62.25,62.39,62.25,62.37,50220.0,56.9184,57.0464,56.9184,57.0281,50220.0
2022-08-31 11:25:00,62.38,62.4,62.28,62.3,45681.0,57.0373,57.0556,56.9458,56.9641,45681.0
2022-08-31 11:30:00,62.3,62.42,62.28,62.38,62344.0,56.9641,57.0738,56.9458,57.0373,62344.0
2022-08-31 11:35:00,62.39,62.53,62.39,62.5,90306.0,57.0464,57.1744,57.0464,57.147,90306.0
2022-08-31 11:40:00,62.5,62.51,62.45,62.46,91362.0,57.147,57.1561,57.1013,57.1104,91362.0
2022-08-31 11:45:00,62.47,62.49,62.43,62.46,79192.0,57.1196,57.1378,57.083,57.1104,79192.0
2022-08-31 11:50:00,62.46,62.48,62.42,62.45,52356.0,57.1104,57.1287,57.0738,57.1013,52356.0
2022-08-31 11:55:00,62.45,62.47,62.43,62.44,45322.0,57.1013,57.1196,57.083,57.0921,45322.0
2022-08-31 12:00:00,62.45,62.49,62.42,62.49,52638.0,57.1013,57.1378,57.0738,57.1378,52638.0
2022-08-31 12:05:00,62.49,62.49,62.4,62.41,47966.0,57.1378,57.1378,57.0556,57.0647,47966.0
2022-08-31 12:10:00,62.41,62.41,62.33,62.34,41756.0,57.0647,57.0647,56.9915,57.0007,41756.0
2022-08-31 12:15:00,62.33,62.38,62.33,62.36,26590.0,56.9915,57.0373,56.9915,57.019,26590.0
2022-08-31 12:20:00,62.36,62.36,62.21,62.23,51111.0,57.019,57.019,56.8818,56.9001,51111.0
2022-08-31 12:25:00,62.23,62.29,62.22,62.26,82450.0,56.9001,56.955,56.891,56.9275,82450.0
2022-08-31 12:30:00,62.26,62.27,62.23,62.26,62005.0,56.9275,56.9367,56.9001,56.9275,62005.0
2022-08-31 12:35:00,62.27,62.29,62.15,62.17,191383.0,56.9367,56.955,56.827,56.8453,191383.0
2022-08-31 12:40:00,62.17,62.18,62.11,62.16,55951.0,56.8453,56.8544,56.7904,56.8361,55951.0
2022-08-31 12:45:00,62.16,62.18,62.13,62.15,64136.0,56.8361,56.8544,56.8087,56.827,64136.0
2022-08-31 12:50:00,62.15,62.15,62.07,62.11,76697.0,56.827,56.827,56.7538,56.7904,76697.0
2022-08-31 12:55:00,62.11,62.15,62.09,62.15,48749.0,56.7904,56.827,56.7721,56.827,48749.0
2022-08-31 13:00:00,62.14,62.21,62.14,62.19,133274.0,56.8178,56.8818,56.8178,56.8635,133274.0
2022-08-31 13:05:00,62.19,62.28,62.18,62.25,82209.0,56.8635,56.9458,56.8544,56.9184,82209.0
2022-08-31 13:10:00,62.26,62.3,62.24,62.28,41560.0,56.9275,56.9641,56.9093,56.9458,41560.0
2022-08-31 13:15:00,62.28,62.29,62.21,62.22,62821.0,56.9458,56.955,56.8818,56.891,62821.0
2022-08-31 13:20:00,62.22,62.23,62.17,62.18,66520.0,56.891,56.9001,56.8453,56.8544,66520.0
2022-08-31 13:25:00,62.18,62.19,62.14,62.15,53002.0,56.8544,56.8635,56.8178,56.827,53002.0
2022-08-31 13:30:00,62.16,62.2,62.13,62.17,48997.0,56.8361,56.8727,56.8087,56.8453,48997.0
2022-08-31 13:35:00,62.17,62.2,62.13,62.14,63659.0,56.8453,56.8727,56.8087,56.8178,63659.0
2022-08-31 13:40:00,62.15,62.17,62.11,62.16,49792.0,56.827,56.8453,56.7904,56.8361,49792.0
2022-08-31 13:45:00,62.16,62.2,62.1,62.1,60642.0,56.8361,56.8727,56.7812,56.7812,60642.0
2022-08-31 13:50:00,62.1,62.17,62.09,62.17,68289.0,56.7812,56.8453,56.7721,56.8453,68289.0
2022-08-31 13:55:00,62.17,62.19,62.15,62.17,33947.0,56.8453,56.8635,56.827,56.8453,33947.0
2022-08-31 14:00:00,62.17,62.18,62.06,62.06,70722.0,56.8453,56.8544,56.7447,56.7447,70722.0
2022-08-31 14:05:00,62.07,62.17,62.04,62.16,78182.0,56.7538,56.8453,56.7264,56.8361,78182.0
2022-08-31 14:10:00,62.16,62.17,62.1,62.12,60019.0,56.8361,56.8453,56.7812,56.7995,60019.0
2022-08-31 14:15:00,62.12,62.13,62.03,62.05,54140.0,56.7995,56.8087,56.7172,56.7355,54140.0
2022-08-31 14:20:00,62.05,62.05,62.0,62.02,50456.0,56.7355,56.7355,56.6898,56.7081,50456.0
2022-08-31 14:25:00,62.02,62.05,62.0,62.0,55318.0,56.7081,56.7355,56.6898,56.6898,55318.0
2022-08-31 14:30:00,62.01,62.01,61.88,61.9,73446.0,56.699,56.699,56.5801,56.5984,73446.0
2022-08-31 14:35:00,61.89,61.91,61.86,61.88,59885.0,56.5892,56.6075,56.5618,56.5801,59885.0
2022-08-31 14:40:00,61.89,61.9,61.81,61.82,64282.0,56.5892,56.5984,56.5161,56.5252,64282.0
2022-08-31 14:45:00,61.81,61.89,61.76,61.84,63578.0,56.5161,56.5892,56.4704,56.5435,63578.0
2022-08-31 14:50:00,61.84,61.87,61.82,61.85,65543.0,56.5435,56.5709,56.5252,56.5527,65543.0
2022-08-31 14:55:00,61.85,61.88,61.82,61.86,96707.0,56.5527,56.5801,56.5252,56.5618,96707.0
2022-08-31 15:00:00,61.85,61.9,61.8,61.88,56779.0,56.5527,56.5984,56.5069,56.5801,56779.0
2022-08-31 15:05:00,61.89,61.93,61.85,61.89,57380.0,56.5892,56.6258,56.5527,56.5892,57380.0
2022-08-31 15:10:00,61.89,61.93,61.86,61.91,103357.0,56.5892,56.6258,56.5618,56.6075,103357.0
2022-08-31 15:15:00,61.92,62.0,61.91,61.95,98813.0,56.6167,56.6898,56.6075,56.6441,98813.0
2022-08-31 15:20:00,61.95,61.95,61.86,61.88,102177.0,56.6441,56.6441,56.5618,56.5801,102177.0
2022-08-31 15:25:00,61.88,61.9,61.84,61.85,91375.0,56.5801,56.5984,56.5435,56.5527,91375.0
2022-08-31 15:30:00,61.84,61.87,61.79,61.8,95163.0,56.5435,56.5709,56.4978,56.5069,95163.0
2022-08-31 15:35:00,61.8,61.84,61.76,61.83,90688.0,56.5069,56.5435,56.4704,56.5344,90688.0
2022-08-31 15:40:00,61.84,61.9,61.77,61.89,137344.0,56.5435,56.5984,56.4795,56.5892,137344.0
2022-08-31 15:45:00,61.9,61.98,61.88,61.94,211556.0,56.5984,56.6715,56.5801,56.635,211556.0
2022-08-31 15:50:00,61.94,61.96,61.86,61.87,284246.0,56.635,56.6532,56.5618,56.5709,284246.0
2022-08-31 15:55:00,61.86,61.89,61.7,61.71,663995.0,56.5618,56.5892,56.4155,56.4247,663995.0
2022-09-01 09:30:00,61.58,61.73,61.45,61.57,398154.0,56.3058,56.4429,56.1869,56.2966,398154.0
2022-09-01 09:35:00,61.56,61.58,61.41,61.56,239147.0,56.2875,56.3058,56.1503,56.2875,239147.0
2022-09-01 09:40:00,61.57,61.62,61.4,61.46,172651.0,56.2966,56.3424,56.1412,56.1961,172651.0
2022-09-01 09:45:00,61.46,61.51,61.4,61.48,106114.0,56.1961,56.2418,56.1412,56.2143,106114.0
2022-09-01 09:50:00,61.49,61.65,61.48,61.64,77304.0,56.2235,56.3698,56.2143,56.3606,77304.0
2022-09-01 09:55:00,61.65,61.68,61.56,61.66,88152.0,56.3698,56.3972,56.2875,56.3789,88152.0
2022-09-01 10:00:00,61.65,61.69,61.55,61.61,167912.0,56.3698,56.4064,56.2784,56.3332,167912.0
2022-09-01 10:05:00,61.61,61.62,61.51,61.54,75379.0,56.3332,56.3424,56.2418,56.2692,75379.0
2022-09-01 10:10:00,61.55,61.57,61.41,61.47,85774.0,56.2784,56.2966,56.1503,56.2052,85774.0
2022-09-01 10:15:00,61.46,61.5,61.38,61.38,67857.0,56.1961,56.2326,56.1229,56.1229,67857.0
2022-09-01 10:20:00,61.38,61.44,61.29,61.44,111375.0,56.1229,56.1778,56.0406,56.1778,111375.0
2022-09-01 10:25:00,61.45,61.54,61.45,61.51,95728.0,56.1869,56.2692,56.1869,56.2418,95728.0
2022-09-01 10:30:00,61.51,61.53,61.46,61.53,87407.0,56.2418,56.2601,56.1961,56.2601,87407.0
2022-09-01 10:35:00,61.52,61.6,61.43,61.44,91861.0,56.2509,56.3241,56.1686,56.1778,91861.0
2022-09-01 10:40:00,61.44,61.46,61.34,61.36,68412.0,56.1778,56.1961,56.0863,56.1046,68412.0
2022-09-01 10:45:00,61.35,61.4,61.33,61.36,72470.0,56.0955,56.1412,56.0772,56.1046,72470.0
2022-09-01 10:50:00,61.36,61.45,61.36,61.43,73142.0,56.1046,56.1869,56.1046,56.1686,73142.0
2022-09-01 10:55:00,61.44,61.55,61.41,61.54,95130.0,56.1778,56.2784,56.1503,56.2692,95130.0
2022-09-01 11:00:00,61.53,61.73,61.52,61.69,161016.0,56.2601,56.4429,56.2509,56.4064,161016.0
2022-09-01 11:05:00,61.7,61.87,61.69,61.82,111136.0,56.4155,56.5709,56.4064,56.5252,111136.0
2022-09-01 11:10:00,61.81,61.9,61.81,61.87,137633.0,56.5161,56.5984,56.5161,56.5709,137633.0
2022-09-01 11:15:00,61.87,61.99,61.86,61.99,141339.0,56.5709,56.6807,56.5618,56.6807,141339.0
2022-09-01 11:20:00,61.99,62.01,61.9,61.93,55129.0,56.6807,56.699,56.5984,56.6258,55129.0
2022-09-01 11:25:00,61.93,61.96,61.84,61.85,115384.0,56.6258,56.6532,56.5435,56.5527,115384.0
2022-09-01 11:30:00,61.86,62.0,61.83,61.96,174636.0,56.5618,56.6898,56.5344,56.6532,174636.0
2022-09-01 11:35:00,61.96,62.0,61.95,61.96,103036.0,56.6532,56.6898,56.6441,56.6532,103036.0
2022-09-01 11:40:00,61.96,61.96,61.87,61.89,113108.0,56.6532,56.6532,56.5709,56.5892,113108.0
2022-09-01 11:45:00,61.89,61.95,61.89,61.93,98316.0,56.5892,56.6441,56.5892,56.6258,98316.0
2022-09-01 11:50:00,61.93,61.93,61.75,61.77,580720.0,56.6258,56.6258,56.4612,56.4795,580720.0
2022-09-01 11:55:00,61.77,61.83,61.77,61.82,84285.0,56.4795,56.5344,56.4795,56.5252,84285.0
2022-09-01 12:00:00,61.83,61.85,61.72,61.79,88412.0,56.5344,56.5527,56.4338,56.4978,88412.0
2022-09-01 12:05:00,61.78,61.8,61.71,61.8,75827.0,56.4887,56.5069,56.4247,56.5069,75827.0
2022-09-01 12:10:00,61.8,61.81,61.74,61.8,49145.0,56.5069,56.5161,56.4521,56.5069,49145.0
2022-09-01 12:15:00,61.8,61.92,61.8,61.9,105741.0,56.5069,56.6167,56.5069,56.5984,105741.0
2022-09-01 12:20:00,61.9,61.94,61.82,61.85,90172.0,56.5984,56.635,56.5252,56.5527,90172.0
2022-09-01 12:25:00,61.84,61.85,61.77,61.79,65584.0,56.5435,56.5527,56.4795,56.4978,65584.0
2022-09-01 12:30:00,61.78,61.79,61.7,61.72,66741.0,56.4887,56.4978,56.4155,56.4338,66741.0
2022-09-01 12:35:00,61.73,61.76,61.7,61.73,75149.0,56.4429,56.4704,56.4155,56.4429,75149.0
2022-09-01 12:40:00,61.73,61.74,61.66,61.71,85041.0,56.4429,56.4521,56.3789,56.4247,85041.0
2022-09-01 12:45:00,61.71,61.72,61.63,61.69,77249.0,56.4247,56.4338,56.3515,56.4064,77249.0
2022-09-01 12:50:00,61.69,61.7,61.56,61.57,126903.0,56.4064,56.4155,56.2875,56.2966,126903.0
2022-09-01 12:55:00,61.57,61.58,61.33,61.55,773519.0,56.2966,56.3058,56.0772,56.2784,773519.0
2022-09-01 13:00:00,61.55,61.56,61.46,61.51,119298.0,56.2784,56.2875,56.1961,56.2418,119298.0
2022-09-01 13:05:00,61.51,61.58,61.47,61.57,86744.0,56.2418,56.3058,56.2052,56.2966,86744.0
2022-09-01 13:10:00,61.57,61.61,61.54,61.6,87628.0,56.2966,56.3332,56.2692,56.3241,87628.0
2022-09-01 13:15:00,61.61,61.64,61.6,61.61,70559.0,56.3332,56.3606,56.3241,56.3332,70559.0
2022-09-01 13:20:00,61.61,61.7,61.61,61.7,79383.0,56.3332,56.4155,56.3332,56.4155,79383.0
2022-09-01 13:25:00,61.7,61.77,61.66,61.75,56295.0,56.4155,56.4795,56.3789,56.4612,56295.0
2022-09-01 13:30:00,61.75,61.76,61.68,61.7,52324.0,56.4612,56.4704,56.3972,56.4155,52324.0
2022-09-01 13:35:00,61.7,61.72,61.67,61.7,41483.0,56.4155,56.4338,56.3881,56.4155,41483.0
2022-09-01 13:40:00,61.7,61.71,61.62,61.65,59130.0,56.4155,56.4247,56.3424,56.3698,59130.0
2022-09-01 13:45:00,61.65,61.67,61.61,61.66,40034.0,56.3698,56.3881,56.3332,56.3789,40034.0
2022-09-01 13:50:00,61.66,61.71,61.66,61.68,45337.0,56.3789,56.4247,56.3789,56.3972,45337.0
2022-09-01 13:55:00,61.68,61.72,61.65,61.7,56294.0,56.3972,56.4338,56.3698,56.4155,56294.0
2022-09-01 14:00:00,61.71,61.76,61.67,61.73,67519.0,56.4247,56.4704,56.3881,56.4429,67519.0
2022-09-01 14:05:00,61.73,61.77,61.69,61.71,48282.0,56.4429,56.4795,56.4064,56.4247,48282.0
2022-09-01 14:10:00,61.72,61.77,61.69,61.76,55467.0,56.4338,56.4795,56.4064,56.4704,55467.0
2022-09-01 14:15:00,61.75,61.81,61.75,61.79,61622.0,56.4612,56.5161,56.4612,56.4978,61622.0
2022-09-01 14:20:00,61.79,61.88,61.77,61.86,126499.0,56.4978,56.5801,56.4795,56.5618,126499.0
2022-09-01 14:25:00,61.86,61.89,61.82,61.87,90121.0,56.5618,56.5892,56.5252,56.5709,90121.0
2022-09-01 14:30:00,61.87,61.91,61.81,61.85,93145.0,56.5709,56.6075,56.5161,56.5527,93145.0
2022-09-01 14:35:00,61.84,61.87,61.73,61.77,84953.0,56.5435,56.5709,56.4429,56.4795,84953.0
2022-09-01 14:40:00,61.78,61.8,61.74,61.75,97733.0,56.4887,56.5069,56.4521,56.4612,97733.0
2022-09-01 14:45:00,61.74,61.78,61.71,61.74,83546.0,56.4521,56.4887,56.4247,56.4521,83546.0
2022-09-01 14:50:00,61.75,61.86,61.74,61.85,44428.0,56.4612,56.5618,56.4521,56.5527,44428.0
2022-09-01 14:55:00,61.86,61.87,61.82,61.85,45555.0,56.5618,56.5709,56.5252,56.5527,45555.0
2022-09-01 15:00:00,61.85,61.86,61.8,61.8,70123.0,56.5527,56.5618,56.5069,56.5069,70123.0
2022-09-01 15:05:00,61.8,61.87,61.8,61.85,77239.0,56.5069,56.5709,56.5069,56.5527,77239.0
2022-09-01 15:10:00,61.85,61.85,61.78,61.79,139625.0,56.5527,56.5527,56.4887,56.4978,139625.0
2022-09-01 15:15:00,61.78,61.81,61.73,61.79,92856.0,56.4887,56.5161,56.4429,56.4978,92856.0
2022-09-01 15:20:00,61.79,61.85,61.77,61.82,111961.0,56.4978,56.5527,56.4795,56.5252,111961.0
2022-09-01 15:25:00,61.82,61.84,61.78,61.8,107000.0,56.5252,56.5435,56.4887,56.5069,107000.0
2022-09-01 15:30:00,61.8,61.81,61.74,61.77,120797.0,56.5069,56.5161,56.4521,56.4795,120797.0
2022-09-01 15:35:00,61.77,61.84,61.76,61.8,149959.0,56.4795,56.5435,56.4704,56.5069,149959.0
2022-09-01 15:40:00,61.8,61.85,61.77,61.84,176961.0,56.5069,56.5527,56.4795,56.5435,176961.0
2022-09-01 15:45:00,61.84,61.84,61.74,61.75,180785.0,56.5435,56.5435,56.4521,56.4612,180785.0
2022-09-01 15:50:00,61.74,61.89,61.73,61.89,285221.0,56.4521,56.5892,56.4429,56.5892,285221.0
2022-09-01 15:55:00,61.89,62.04,61.88,61.99,851118.0,56.5892,56.7264,56.5801,56.6807,851118.0
2022-09-02 09:30:00,62.39,62.5,62.29,62.43,355400.0,57.0464,57.147,56.955,57.083,355400.0
2022-09-02 09:35:00,62.42,62.54,62.39,62.47,148041.0,57.0738,57.1836,57.0464,57.1196,148041.0
2022-09-02 09:40:00,62.47,62.62,62.45,62.58,126966.0,57.1196,57.2567,57.1013,57.2201,126966.0
2022-09-02 09:45:00,62.59,62.77,62.58,62.66,139347.0,57.2293,57.3939,57.2201,57.2933,139347.0
2022-09-02 09:50:00,62.67,62.73,62.59,62.61,107060.0,57.3024,57.3573,57.2293,57.2476,107060.0
2022-09-02 09:55:00,62.61,62.66,62.58,62.6,103707.0,57.2476,57.2933,57.2201,57.2384,103707.0
2022-09-02 10:00:00,62.61,62.66,62.55,62.56,159619.0,57.2476,57.2933,57.1927,57.2018,159619.0
2022-09-02 10:05:00,62.57,62.61,62.52,62.54,125596.0,57.211,57.2476,57.1653,57.1836,125596.0
2022-09-02 10:10:00,62.54,62.61,62.53,62.61,82275.0,57.1836,57.2476,57.1744,57.2476,82275.0
2022-09-02 10:15:00,62.61,62.7,62.59,62.64,69170.0,57.2476,57.3299,57.2293,57.275,69170.0
2022-09-02 10:20:00,62.63,62.73,62.62,62.67,73194.0,57.2659,57.3573,57.2567,57.3024,73194.0
2022-09-02 10:25:00,62.67,62.74,62.66,62.69,71577.0,57.3024,57.3664,57.2933,57.3207,71577.0
2022-09-02 10:30:00,62.69,62.7,62.61,62.62,75665.0,57.3207,57.3299,57.2476,57.2567,75665.0
2022-09-02 10:35:00,62.62,62.66,62.61,62.63,104723.0,57.2567,57.2933,57.2476,57.2659,104723.0
2022-09-02 10:40:00,62.64,62.7,62.61,62.69,73629.0,57.275,57.3299,57.2476,57.3207,73629.0
2022-09-02 10:45:00,62.7,62.7,62.54,62.54,78793.0,57.3299,57.3299,57.1836,57.1836,78793.0
2022-09-02 10:50:00,62.55,62.57,62.48,62.53,77688.0,57.1927,57.211,57.1287,57.1744,77688.0
2022-09-02 10:55:00,62.53,62.55,62.45,62.47,67061.0,57.1744,57.1927,57.1013,57.1196,67061.0
2022-09-02 11:00:00,62.47,62.52,62.42,62.51,61915.0,57.1196,57.1653,57.0738,57.1561,61915.0
2022-09-02 11:05:00,62.52,62.55,62.46,62.47,74881.0,57.1653,57.1927,57.1104,57.1196,74881.0
2022-09-02 11:10:00,62.47,62.53,62.47,62.49,42942.0,57.1196,57.1744,57.1196,57.1378,42942.0
2022-09-02 11:15:00,62.48,62.49,62.4,62.42,43343.0,57.1287,57.1378,57.0556,57.0738,43343.0
2022-09-02 11:20:00,62.42,62.47,62.4,62.45,30657.0,57.0738,57.1196,57.0556,57.1013,30657.0
2022-09-02 11:25:00,62.44,62.5,62.42,62.48,41100.0,57.0921,57.147,57.0738,57.1287,41100.0
2022-09-02 11:30:00,62.49,62.51,62.47,62.51,54366.0,57.1378,57.1561,57.1196,57.1561,54366.0
2022-09-02 11:35:00,62.51,62.51,62.45,62.46,28179.0,57.1561,57.1561,57.1013,57.1104,28179.0
2022-09-02 11:40:00,62.46,62.46,62.37,62.4,54325.0,57.1104,57.1104,57.0281,57.0556,54325.0
2022-09-02 11:45:00,62.41,62.44,62.4,62.41,79062.0,57.0647,57.0921,57.0556,57.0647,79062.0
2022-09-02 11:50:00,62.41,62.43,62.38,62.41,42500.0,57.0647,57.083,57.0373,57.0647,42500.0
2022-09-02 11:55:00,62.41,62.47,62.4,62.46,68340.0,57.0647,57.1196,57.0556,57.1104,68340.0
2022-09-02 12:00:00,62.46,62.46,62.35,62.36,60825.0,57.1104,57.1104,57.0098,57.019,60825.0
2022-09-02 12:05:00,62.36,62.37,62.33,62.34,35351.0,57.019,57.0281,56.9915,57.0007,35351.0
2022-09-02 12:10:00,62.33,62.33,62.25,62.25,44067.0,56.9915,56.9915,56.9184,56.9184,44067.0
2022-09-02 12:15:00,62.25,62.26,62.16,62.16,59583.0,56.9184,56.9275,56.8361,56.8361,59583.0
2022-09-02 12:20:00,62.16,62.17,61.98,62.02,111739.0,56.8361,56.8453,56.6715,56.7081,111739.0
2022-09-02 12:25:00,62.01,62.03,61.96,61.98,66132.0,56.699,56.7172,56.6532,56.6715,66132.0
2022-09-02 12:30:00,61.98,62.01,61.88,61.92,64637.0,56.6715,56.699,56.5801,56.6167,64637.0
2022-09-02 12:35:00,61.92,61.95,61.82,61.83,55405.0,56.6167,56.6441,56.5252,56.5344,55405.0
2022-09-02 12:40:00,61.82,61.84,61.76,61.79,71475.0,56.5252,56.5435,56.4704,56.4978,71475.0
2022-09-02 12:45:00,61.77,61.79,61.73,61.76,54483.0,56.4795,56.4978,56.4429,56.4704,54483.0
2022-09-02 12:50:00,61.75,61.75,61.64,61.71,85501.0,56.4612,56.4612,56.3606,56.4247,85501.0
2022-09-02 12:55:00,61.71,61.75,61.65,61.7,89991.0,56.4247,56.4612,56.3698,56.4155,89991.0
2022-09-02 13:00:00,61.69,61.69,61.5,61.55,114097.0,56.4064,56.4064,56.2326,56.2784,114097.0
2022-09-02 13:05:00,61.55,61.59,61.52,61.54,59309.0,56.2784,56.3149,56.2509,56.2692,59309.0
2022-09-02 13:10:00,61.55,61.61,61.51,61.61,65290.0,56.2784,56.3332,56.2418,56.3332,65290.0
2022-09-02 13:15:00,61.61,61.66,61.59,61.63,81517.0,56.3332,56.3789,56.3149,56.3515,81517.0
2022-09-02 13:20:00,61.63,61.63,61.4,61.4,123399.0,56.3515,56.3515,56.1412,56.1412,123399.0
2022-09-02 13:25:00,61.4,61.4,61.29,61.32,83941.0,56.1412,56.1412,56.0406,56.0681,83941.0
2022-09-02 13:30:00,61.32,61.36,61.28,61.32,67343.0,56.0681,56.1046,56.0315,56.0681,67343.0
2022-09-02 13:35:00,61.31,61.39,61.27,61.37,74349.0,56.0589,56.1321,56.0223,56.1138,74349.0
2022-09-02 13:40:00,61.36,61.43,61.33,61.38,61353.0,56.1046,56.1686,56.0772,56.1229,61353.0
2022-09-02 13:45:00,61.37,61.43,61.29,61.29,98904.0,56.1138,56.1686,56.0406,56.0406,98904.0
2022-09-02 13:50:00,61.29,61.31,61.22,61.26,79438.0,56.0406,56.0589,55.9766,56.0132,79438.0
2022-09-02 13:55:00,61.25,61.28,61.19,61.2,51361.0,56.004,56.0315,55.9492,55.9583,51361.0
2022-09-02 14:00:00,61.2,61.29,61.19,61.26,62355.0,55.9583,56.0406,55.9492,56.0132,62355.0
2022-09-02 14:05:00,61.26,61.3,61.19,61.25,87853.0,56.0132,56.0498,55.9492,56.004,87853.0
2022-09-02 14:10:00,61.25,61.32,61.22,61.24,87778.0,56.004,56.0681,55.9766,55.9949,87778.0
2022-09-02 14:15:00,61.25,61.29,61.21,61.26,65413.0,56.004,56.0406,55.9675,56.0132,65413.0
2022-09-02 14:20:00,61.27,61.31,61.24,61.3,56080.0,56.0223,56.0589,55.9949,56.0498,56080.0
2022-09-02 14:25:00,61.3,61.44,61.29,61.41,93122.0,56.0498,56.1778,56.0406,56.1503,93122.0
2022-09-02 14:30:00,61.42,61.42,61.35,61.35,35890.0,56.1595,56.1595,56.0955,56.0955,35890.0
2022-09-02 14:35:00,61.36,61.45,61.35,61.42,62690.0,56.1046,56.1869,56.0955,56.1595,62690.0
2022-09-02 14:40:00,61.43,61.45,61.35,61.44,52299.0,56.1686,56.1869,56.0955,56.1778,52299.0
2022-09-02 14:45:00,61.44,61.44,61.36,61.37,59278.0,56.1778,56.1778,56.1046,56.1138,59278.0
2022-09-02 14:50:00,61.37,61.37,61.3,61.3,43861.0,56.1138,56.1138,56.0498,56.0498,43861.0
2022-09-02 14:55:00,61.3,61.32,61.24,61.25,75294.0,56.0498,56.0681,55.9949,56.004,75294.0
2022-09-02 15:00:00,61.24,61.34,61.22,61.31,62787.0,55.9949,56.0863,55.9766,56.0589,62787.0
2022-09-02 15:05:00,61.32,61.39,61.3,61.35,66712.0,56.0681,56.1321,56.0498,56.0955,66712.0
2022-09-02 15:10:00,61.34,61.37,61.31,61.35,125907.0,56.0863,56.1138,56.0589,56.0955,125907.0
2022-09-02 15:15:00,61.35,61.4,61.32,61.35,89166.0,56.0955,56.1412,56.0681,56.0955,89166.0
2022-09-02 15:20:00,61.34,61.38,61.13,61.18,124019.0,56.0863,56.1229,55.8943,55.94,124019.0
2022-09-02 15:25:00,61.18,61.26,61.14,61.23,96297.0,55.94,56.0132,55.9035,55.9858,96297.0
2022-09-02 15:30:00,61.22,61.25,61.15,61.15,198540.0,55.9766,56.004,55.9126,55.9126,198540.0
2022-09-02 15:35:00,61.15,61.16,60.95,61.0,161655.0,55.9126,55.9218,55.7297,55.7755,161655.0
2022-09-02 15:40:00,61.0,61.0,60.89,60.91,112922.0,55.7755,55.7755,55.6749,55.6932,112922.0
2022-09-02 15:45:00,60.9,61.08,60.9,61.07,171432.0,55.684,55.8486,55.684,55.8395,171432.0
2022-09-02 15:50:00,61.06,61.12,60.99,61.09,389671.0,55.8303,55.8852,55.7663,55.8578,389671.0
2022-09-02 15:55:00,61.1,61.17,61.07,61.16,704915.0,55.8669,55.9309,55.8395,55.9218,704915.0
2022-09-06 09:30:00,61.29,61.38,61.13,61.27,419563.0,56.0406,56.1229,55.8943,56.0223,419563.0
2022-09-06 09:35:00,61.26,61.38,61.25,61.32,126987.0,56.0132,56.1229,56.004,56.0681,126987.0
2022-09-06 09:40:00,61.31,61.51,61.29,61.5,148388.0,56.0589,56.2418,56.0406,56.2326,148388.0
2022-09-06 09:45:00,61.5,61.54,61.39,61.39,131341.0,56.2326,56.2692,56.1321,56.1321,131341.0
2022-09-06 09:50:00,61.4,61.47,61.34,61.38,118210.0,56.1412,56.2052,56.0863,56.1229,118210.0
2022-09-06 09:55:00,61.37,61.59,61.36,61.57,110623.0,56.1138,56.3149,56.1046,56.2966,110623.0
2022-09-06 10:00:00,61.57,61.57,61.31,61.4,149125.0,56.2966,56.2966,56.0589,56.1412,149125.0
2022-09-06 10:05:00,61.41,61.47,61.37,61.43,76526.0,56.1503,56.2052,56.1138,56.1686,76526.0
2022-09-06 10:10:00,61.43,61.46,61.31,61.43,83318.0,56.1686,56.1961,56.0589,56.1686,83318.0
2022-09-06 10:15:00,61.42,61.54,61.4,61.54,65989.0,56.1595,56.2692,56.1412,56.2692,65989.0
2022-09-06 10:20:00,61.54,61.59,61.47,61.52,79072.0,56.2692,56.3149,56.2052,56.2509,79072.0
2022-09-06 10:25:00,61.52,61.84,61.52,61.81,129116.0,56.2509,56.5435,56.2509,56.5161,129116.0
2022-09-06 10:30:00,61.8,61.83,61.74,61.74,93238.0,56.5069,56.5344,56.4521,56.4521,93238.0
2022-09-06 10:35:00,61.75,61.77,61.62,61.76,96520.0,56.4612,56.4795,56.3424,56.4704,96520.0
2022-09-06 10:40:00,61.76,61.88,61.75,61.87,91209.0,56.4704,56.5801,56.4612,56.5709,91209.0
2022-09-06 10:45:00,61.87,61.95,61.85,61.88,53035.0,56.5709,56.6441,56.5527,56.5801,53035.0
2022-09-06 10:50:00,61.87,61.96,61.84,61.88,57713.0,56.5709,56.6532,56.5435,56.5801,57713.0
2022-09-06 10:55:00,61.87,61.95,61.84,61.89,145254.0,56.5709,56.6441,56.5435,56.5892,145254.0
2022-09-06 11:00:00,61.88,61.89,61.8,61.83,73351.0,56.5801,56.5892,56.5069,56.5344,73351.0
2022-09-06 11:05:00,61.83,61.97,61.8,61.92,76018.0,56.5344,56.6624,56.5069,56.6167,76018.0
2022-09-06 11:10:00,61.92,61.94,61.86,61.87,83863.0,56.6167,56.635,56.5618,56.5709,83863.0
2022-09-06 11:15:00,61.87,61.88,61.78,61.78,75465.0,56.5709,56.5801,56.4887,56.4887,75465.0
2022-09-06 11:20:00,61.79,61.79,61.67,61.69,60939.0,56.4978,56.4978,56.3881,56.4064,60939.0
2022-09-06 11:25:00,61.69,61.72,61.58,61.6,60481.0,56.4064,56.4338,56.3058,56.3241,60481.0
2022-09-06 11:30:00,61.6,61.69,61.55,61.63,122649.0,56.3241,56.4064,56.2784,56.3515,122649.0
2022-09-06 11:35:00,61.65,61.67,61.55,61.6,66497.0,56.3698,56.3881,56.2784,56.3241,66497.0
2022-09-06 11:40:00,61.6,61.72,61.58,61.63,48983.0,56.3241,56.4338,56.3058,56.3515,48983.0
2022-09-06 11:45:00,61.63,61.66,61.52,61.53,69249.0,56.3515,56.3789,56.2509,56.2601,69249.0
2022-09-06 11:50:00,61.54,61.6,61.53,61.54,68427.0,56.2692,56.3241,56.2601,56.2692,68427.0
2022-09-06 11:55:00,61.54,61.56,61.46,61.49,60377.0,56.2692,56.2875,56.1961,56.2235,60377.0
2022-09-06 12:00:00,61.48,61.5,61.4,61.42,54630.0,56.2143,56.2326,56.1412,56.1595,54630.0
2022-09-06 12:05:00,61.42,61.47,61.26,61.27,89423.0,56.1595,56.2052,56.0132,56.0223,89423.0
2022-09-06 12:10:00,61.28,61.35,61.24,61.33,76275.0,56.0315,56.0955,55.9949,56.0772,76275.0
2022-09-06 12:15:00,61.33,61.34,61.19,61.2,136785.0,56.0772,56.0863,55.9492,55.9583,136785.0
2022-09-06 12:20:00,61.21,61.22,61.11,61.14,60486.0,55.9675,55.9766,55.876,55.9035,60486.0
2022-09-06 12:25:00,61.14,61.2,61.1,61.18,62938.0,55.9035,55.9583,55.8669,55.94,62938.0
2022-09-06 12:30:00,61.18,61.21,61.15,61.19,100325.0,55.94,55.9675,55.9126,55.9492,100325.0
2022-09-06 12:35:00,61.19,61.25,61.17,61.19,58798.0,55.9492,56.004,55.9309,55.9492,58798.0
2022-09-06 12:40:00,61.19,61.26,61.15,61.26,72834.0,55.9492,56.0132,55.9126,56.0132,72834.0
2022-09-06 12:45:00,61.27,61.32,61.23,61.28,54066.0,56.0223,56.0681,55.9858,56.0315,54066.0
2022-09-06 12:50:00,61.28,61.3,61.24,61.3,49480.0,56.0315,56.0498,55.9949,56.0498,49480.0
2022-09-06 12:55:00,61.3,61.37,61.29,61.31,53760.0,56.0498,56.1138,56.0406,56.0589,53760.0
2022-09-06 13:00:00,61.31,61.31,61.21,61.24,84965.0,56.0589,56.0589,55.9675,55.9949,84965.0
2022-09-06 13:05:00,61.25,61.25,61.07,61.07,135299.0,56.004,56.004,55.8395,55.8395,135299.0
2022-09-06 13:10:00,61.08,61.11,61.02,61.05,97863.0,55.8486,55.876,55.7937,55.8212,97863.0
2022-09-06 13:15:00,61.05,61.08,60.99,61.05,98591.0,55.8212,55.8486,55.7663,55.8212,98591.0
2022-09-06 13:20:00,61.06,61.1,61.05,61.09,102318.0,55.8303,55.8669,55.8212,55.8578,102318.0
2022-09-06 13:25:00,61.08,61.12,61.07,61.09,56755.0,55.8486,55.8852,55.8395,55.8578,56755.0
2022-09-06 13:30:00,61.08,61.22,61.07,61.21,47581.0,55.8486,55.9766,55.8395,55.9675,47581.0
2022-09-06 13:35:00,61.21,61.29,61.18,61.27,50255.0,55.9675,56.0406,55.94,56.0223,50255.0
2022-09-06 13:40:00,61.26,61.27,61.13,61.2,51007.0,56.0132,56.0223,55.8943,55.9583,51007.0
2022-09-06 13:45:00,61.2,61.26,61.19,61.21,76109.0,55.9583,56.0132,55.9492,55.9675,76109.0
2022-09-06 13:50:00,61.2,61.28,61.18,61.28,84673.0,55.9583,56.0315,55.94,56.0315,84673.0
2022-09-06 13:55:00,61.28,61.4,61.28,61.39,49188.0,56.0315,56.1412,56.0315,56.1321,49188.0
2022-09-06 14:00:00,61.39,61.47,61.38,61.41,87227.0,56.1321,56.2052,56.1229,56.1503,87227.0
2022-09-06 14:05:00,61.41,61.42,61.37,61.39,66799.0,56.1503,56.1595,56.1138,56.1321,66799.0
2022-09-06 14:10:00,61.4,61.54,61.38,61.48,82908.0,56.1412,56.2692,56.1229,56.2143,82908.0
2022-09-06 14:15:00,61.49,61.53,61.42,61.45,47417.0,56.2235,56.2601,56.1595,56.1869,47417.0
2022-09-06 14:20:00,61.46,61.49,61.43,61.47,82719.0,56.1961,56.2235,56.1686,56.2052,82719.0
2022-09-06 14:25:00,61.46,61.47,61.35,61.37,93220.0,56.1961,56.2052,56.0955,56.1138,93220.0
2022-09-06 14:30:00,61.37,61.38,61.26,61.31,55173.0,56.1138,56.1229,56.0132,56.0589,55173.0
2022-09-06 14:35:00,61.32,61.35,61.28,61.3,45448.0,56.0681,56.0955,56.0315,56.0498,45448.0
2022-09-06 14:40:00,61.3,61.31,61.25,61.27,40872.0,56.0498,56.0589,56.004,56.0223,40872.0
2022-09-06 14:45:00,61.25,61.26,61.19,61.22,52736.0,56.004,56.0132,55.9492,55.9766,52736.0
2022-09-06 14:50:00,61.22,61.22,61.07,61.14,62738.0,55.9766,55.9766,55.8395,55.9035,62738.0
2022-09-06 14:55:00,61.13,61.19,61.11,61.15,101655.0,55.8943,55.9492,55.876,55.9126,101655.0
2022-09-06 15:00:00,61.15,61.2,61.14,61.19,96051.0,55.9126,55.9583,55.9035,55.9492,96051.0
2022-09-06 15:05:00,61.19,61.29,61.17,61.29,73242.0,55.9492,56.0406,55.9309,56.0406,73242.0
2022-09-06 15:10:00,61.3,61.33,61.26,61.3,88249.0,56.0498,56.0772,56.0132,56.0498,88249.0
2022-09-06 15:15:00,61.29,61.39,61.28,61.33,127794.0,56.0406,56.1321,56.0315,56.0772,127794.0
2022-09-06 15:20:00,61.33,61.36,61.24,61.3,122246.0,56.0772,56.1046,55.9949,56.0498,122246.0
2022-09-06 15:25:00,61.29,61.33,61.28,61.3,114191.0,56.0406,56.0772,56.0315,56.0498,114191.0
2022-09-06 15:30:00,61.3,61.3,61.1,61.17,165181.0,56.0498,56.0498,55.8669,55.9309,165181.0
2022-09-06 15:35:00,61.16,61.21,61.15,61.18,98893.0,55.9218,55.9675,55.9126,55.94,98893.0
2022-09-06 15:40:00,61.17,61.33,61.17,61.31,106401.0,55.9309,56.0772,55.9309,56.0589,106401.0
2022-09-06 15:45:00,61.3,61.31,61.12,61.19,240313.0,56.0498,56.0589,55.8852,55.9492,240313.0
2022-09-06 15:50:00,61.2,61.23,61.11,61.15,242250.0,55.9583,55.9858,55.876,55.9126,242250.0
2022-09-06 15:55:00,61.16,61.22,61.05,61.2,792388.0,55.9218,55.9766,55.8212,55.9583,792388.0
2022-09-07 09:30:00,61.32,61.58,61.32,61.45,375024.0,56.0681,56.3058,56.0681,56.1869,375024.0
2022-09-07 09:35:00,61.45,61.67,61.4,61.64,74359.0,56.1869,56.3881,56.1412,56.3606,74359.0
2022-09-07 09:40:00,61.63,61.69,61.56,61.68,85949.0,56.3515,56.4064,56.2875,56.3972,85949.0
2022-09-07 09:45:00,61.68,61.69,61.59,61.6,128117.0,56.3972,56.4064,56.3149,56.3241,128117.0
2022-09-07 09:50:00,61.59,61.59,61.45,61.52,67602.0,56.3149,56.3149,56.1869,56.2509,67602.0
2022-09-07 09:55:00,61.52,61.59,61.51,61.55,88988.0,56.2509,56.3149,56.2418,56.2784,88988.0
2022-09-07 10:00:00,61.55,61.67,61.47,61.62,87989.0,56.2784,56.3881,56.2052,56.3424,87989.0
2022-09-07 10:05:00,61.61,61.66,61.56,61.66,71107.0,56.3332,56.3789,56.2875,56.3789,71107.0
2022-09-07 10:10:00,61.66,61.66,61.59,61.59,52805.0,56.3789,56.3789,56.3149,56.3149,52805.0
2022-09-07 10:15:00,61.6,61.72,61.57,61.72,47101.0,56.3241,56.4338,56.2966,56.4338,47101.0
2022-09-07 10:20:00,61.72,61.88,61.72,61.86,76666.0,56.4338,56.5801,56.4338,56.5618,76666.0
2022-09-07 10:25:00,61.86,61.98,61.83,61.86,96572.0,56.5618,56.6715,56.5344,56.5618,96572.0
2022-09-07 10:30:00,61.86,61.95,61.82,61.85,122542.0,56.5618,56.6441,56.5252,56.5527,122542.0
2022-09-07 10:35:00,61.85,61.87,61.77,61.84,72265.0,56.5527,56.5709,56.4795,56.5435,72265.0
2022-09-07 10:40:00,61.84,61.88,61.79,61.84,112576.0,56.5435,56.5801,56.4978,56.5435,112576.0
2022-09-07 10:45:00,61.84,61.87,61.79,61.85,96595.0,56.5435,56.5709,56.4978,56.5527,96595.0
2022-09-07 10:50:00,61.85,61.97,61.85,61.96,66338.0,56.5527,56.6624,56.5527,56.6532,66338.0
2022-09-07 10:55:00,61.96,61.99,61.93,61.95,68015.0,56.6532,56.6807,56.6258,56.6441,68015.0
2022-09-07 11:00:00,61.95,61.96,61.89,61.92,51911.0,56.6441,56.6532,56.5892,56.6167,51911.0
2022-09-07 11:05:00,61.91,61.98,61.89,61.93,77751.0,56.6075,56.6715,56.5892,56.6258,77751.0
2022-09-07 11:10:00,61.92,62.02,61.92,61.96,80906.0,56.6167,56.7081,56.6167,56.6532,80906.0
2022-09-07 11:15:00,61.97,61.98,61.89,61.91,62084.0,56.6624,56.6715,56.5892,56.6075,62084.0
2022-09-07 11:20:00,61.92,61.98,61.9,61.92,51392.0,56.6167,56.6715,56.5984,56.6167,51392.0
2022-09-07 11:25:00,61.92,61.96,61.9,61.92,48247.0,56.6167,56.6532,56.5984,56.6167,48247.0
2022-09-07 11:30:00,61.92,61.98,61.9,61.95,72138.0,56.6167,56.6715,56.5984,56.6441,72138.0
2022-09-07 11:35:00,61.95,62.02,61.95,61.99,37224.0,56.6441,56.7081,56.6441,56.6807,37224.0
2022-09-07 11:40:00,61.98,62.0,61.92,61.93,79599.0,56.6715,56.6898,56.6167,56.6258,79599.0
2022-09-07 11:45:00,61.93,61.99,61.92,61.94,35623.0,56.6258,56.6807,56.6167,56.635,35623.0
2022-09-07 11:50:00,61.93,61.96,61.9,61.95,32464.0,56.6258,56.6532,56.5984,56.6441,32464.0
2022-09-07 11:55:00,61.95,61.96,61.86,61.87,43123.0,56.6441,56.6532,56.5618,56.5709,43123.0
2022-09-07 12:00:00,61.87,61.88,61.5,61.79,1110684.0,56.5709,56.5801,56.2326,56.4978,1110684.0
2022-09-07 12:05:00,61.79,61.83,61.72,61.82,88672.0,56.4978,56.5344,56.4338,56.5252,88672.0
2022-09-07 12:10:00,61.81,61.83,61.78,61.8,60734.0,56.5161,56.5344,56.4887,56.5069,60734.0
2022-09-07 12:15:00,61.8,61.81,61.76,61.79,61666.0,56.5069,56.5161,56.4704,56.4978,61666.0
2022-09-07 12:20:00,61.79,61.81,61.73,61.78,108399.0,56.4978,56.5161,56.4429,56.4887,108399.0
2022-09-07 12:25:00,61.78,61.93,61.77,61.9,59483.0,56.4887,56.6258,56.4795,56.5984,59483.0
2022-09-07 12:30:00,61.89,61.89,61.8,61.85,56147.0,56.5892,56.5892,56.5069,56.5527,56147.0
2022-09-07 12:35:00,61.85,61.95,61.83,61.95,48973.0,56.5527,56.6441,56.5344,56.6441,48973.0
2022-09-07 12:40:00,61.95,62.07,61.94,62.03,83620.0,56.6441,56.7538,56.635,56.7172,83620.0
2022-09-07 12:45:00,62.04,62.06,62.01,62.03,64906.0,56.7264,56.7447,56.699,56.7172,64906.0
2022-09-07 12:50:00,62.04,62.05,62.0,62.03,71109.0,56.7264,56.7355,56.6898,56.7172,71109.0
2022-09-07 12:55:00,62.03,62.08,61.98,62.05,153998.0,56.7172,56.763,56.6715,56.7355,153998.0
2022-09-07 13:00:00,62.07,62.26,62.06,62.23,143419.0,56.7538,56.9275,56.7447,56.9001,143419.0
2022-09-07 13:05:00,62.23,62.26,62.15,62.19,82783.0,56.9001,56.9275,56.827,56.8635,82783.0
2022-09-07 13:10:00,62.19,62.2,62.13,62.17,38446.0,56.8635,56.8727,56.8087,56.8453,38446.0
2022-09-07 13:15:00,62.17,62.2,62.13,62.14,37283.0,56.8453,56.8727,56.8087,56.8178,37283.0
2022-09-07 13:20:00,62.13,62.21,62.12,62.2,30512.0,56.8087,56.8818,56.7995,56.8727,30512.0
2022-09-07 13:25:00,62.19,62.2,62.13,62.16,40421.0,56.8635,56.8727,56.8087,56.8361,40421.0
2022-09-07 13:30:00,62.16,62.2,62.15,62.19,35034.0,56.8361,56.8727,56.827,56.8635,35034.0
2022-09-07 13:35:00,62.18,62.22,62.14,62.2,90834.0,56.8544,56.891,56.8178,56.8727,90834.0
2022-09-07 13:40:00,62.2,62.27,62.19,62.26,174252.0,56.8727,56.9367,56.8635,56.9275,174252.0
2022-09-07 13:45:00,62.26,62.35,62.26,62.34,104052.0,56.9275,57.0098,56.9275,57.0007,104052.0
2022-09-07 13:50:00,62.34,62.38,62.31,62.37,83010.0,57.0007,57.0373,56.9733,57.0281,83010.0
2022-09-07 13:55:00,62.37,62.38,62.33,62.36,32467.0,57.0281,57.0373,56.9915,57.019,32467.0
2022-09-07 14:00:00,62.36,62.47,62.31,62.45,100713.0,57.019,57.1196,56.9733,57.1013,100713.0
2022-09-07 14:05:00,62.46,62.47,62.39,62.41,53400.0,57.1104,57.1196,57.0464,57.0647,53400.0
2022-09-07 14:10:00,62.41,62.45,62.37,62.42,54198.0,57.0647,57.1013,57.0281,57.0738,54198.0
2022-09-07 14:15:00,62.42,62.44,62.35,62.36,59211.0,57.0738,57.0921,57.0098,57.019,59211.0
2022-09-07 14:20:00,62.36,62.4,62.34,62.36,60264.0,57.019,57.0556,57.0007,57.019,60264.0
2022-09-07 14:25:00,62.36,62.44,62.33,62.42,82884.0,57.019,57.0921,56.9915,57.0738,82884.0
2022-09-07 14:30:00,62.42,62.49,62.41,62.49,89761.0,57.0738,57.1378,57.0647,57.1378,89761.0
2022-09-07 14:35:00,62.48,62.49,62.42,62.43,57869.0,57.1287,57.1378,57.0738,57.083,57869.0
2022-09-07 14:40:00,62.43,62.47,62.42,62.44,81619.0,57.083,57.1196,57.0738,57.0921,81619.0
2022-09-07 14:45:00,62.43,62.44,62.33,62.34,230448.0,57.083,57.0921,56.9915,57.0007,230448.0
2022-09-07 14:50:00,62.34,62.37,62.29,62.34,183116.0,57.0007,57.0281,56.955,57.0007,183116.0
2022-09-07 14:55:00,62.34,62.39,62.32,62.38,55435.0,57.0007,57.0464,56.9824,57.0373,55435.0
2022-09-07 15:00:00,62.38,62.38,62.28,62.29,82640.0,57.0373,57.0373,56.9458,56.955,82640.0
2022-09-07 15:05:00,62.29,62.33,62.27,62.28,75019.0,56.955,56.9915,56.9367,56.9458,75019.0
2022-09-07 15:10:00,62.27,62.3,62.23,62.23,104668.0,56.9367,56.9641,56.9001,56.9001,104668.0
2022-09-07 15:15:00,62.24,62.31,62.23,62.26,86727.0,56.9093,56.9733,56.9001,56.9275,86727.0
2022-09-07 15:20:00,62.27,62.33,62.25,62.33,90100.0,56.9367,56.9915,56.9184,56.9915,90100.0
2022-09-07 15:25:00,62.33,62.36,62.31,62.34,106433.0,56.9915,57.019,56.9733,57.0007,106433.0
2022-09-07 15:30:00,62.34,62.34,62.23,62.28,156359.0,57.0007,57.0007,56.9001,56.9458,156359.0
2022-09-07 15:35:00,62.28,62.3,62.22,62.26,89221.0,56.9458,56.9641,56.891,56.9275,89221.0
2022-09-07 15:40:00,62.26,62.28,62.22,62.26,171256.0,56.9275,56.9458,56.891,56.9275,171256.0
2022-09-07 15:45:00,62.27,62.33,62.23,62.32,225972.0,56.9367,56.9915,56.9001,56.9824,225972.0
2022-09-07 15:50:00,62.32,62.42,62.31,62.4,340122.0,56.9824,57.0738,56.9733,57.0556,340122.0
2022-09-07 15:55:00,62.39,62.4,62.28,62.35,626498.0,57.0464,57.0556,56.9458,57.0098,626498.0
2022-09-08 09:30:00,62.08,62.3,61.72,61.95,388647.0,56.763,56.9641,56.4338,56.6441,388647.0
2022-09-08 09:35:00,61.93,62.05,61.92,62.04,91207.0,56.6258,56.7355,56.6167,56.7264,91207.0
2022-09-08 09:40:00,62.04,62.24,61.99,62.21,153268.0,56.7264,56.9093,56.6807,56.8818,153268.0
2022-09-08 09:45:00,62.2,62.2,61.92,61.95,111855.0,56.8727,56.8727,56.6167,56.6441,111855.0
2022-09-08 09:50:00,61.94,61.95,61.73,61.76,95040.0,56.635,56.6441,56.4429,56.4704,95040.0
2022-09-08 09:55:00,61.75,61.79,61.61,61.64,163687.0,56.4612,56.4978,56.3332,56.3606,163687.0
2022-09-08 10:00:00,61.65,61.68,61.54,61.57,157827.0,56.3698,56.3972,56.2692,56.2966,157827.0
2022-09-08 10:05:00,61.57,61.61,61.39,61.44,131468.0,56.2966,56.3332,56.1321,56.1778,131468.0
2022-09-08 10:10:00,61.44,61.49,61.4,61.48,146097.0,56.1778,56.2235,56.1412,56.2143,146097.0
2022-09-08 10:15:00,61.48,61.63,61.43,61.63,146620.0,56.2143,56.3515,56.1686,56.3515,146620.0
2022-09-08 10:20:00,61.62,61.7,61.51,61.55,147592.0,56.3424,56.4155,56.2418,56.2784,147592.0
2022-09-08 10:25:00,61.56,61.73,61.54,61.72,184872.0,56.2875,56.4429,56.2692,56.4338,184872.0
2022-09-08 10:30:00,61.72,61.86,61.7,61.84,83234.0,56.4338,56.5618,56.4155,56.5435,83234.0
2022-09-08 10:35:00,61.84,61.92,61.82,61.88,87144.0,56.5435,56.6167,56.5252,56.5801,87144.0
2022-09-08 10:40:00,61.87,62.0,61.86,61.98,65360.0,56.5709,56.6898,56.5618,56.6715,65360.0
2022-09-08 10:45:00,61.98,62.0,61.87,61.92,119232.0,56.6715,56.6898,56.5709,56.6167,119232.0
2022-09-08 10:50:00,61.92,61.93,61.86,61.9,196098.0,56.6167,56.6258,56.5618,56.5984,196098.0
2022-09-08 10:55:00,61.89,61.91,61.85,61.89,63974.0,56.5892,56.6075,56.5527,56.5892,63974.0
2022-09-08 11:00:00,61.89,61.99,61.87,61.98,129725.0,56.5892,56.6807,56.5709,56.6715,129725.0
2022-09-08 11:05:00,61.98,62.12,61.98,62.09,104627.0,56.6715,56.7995,56.6715,56.7721,104627.0
2022-09-08 11:10:00,62.1,62.14,62.04,62.13,58420.0,56.7812,56.8178,56.7264,56.8087,58420.0
2022-09-08 11:15:00,62.14,62.19,62.12,62.17,65164.0,56.8178,56.8635,56.7995,56.8453,65164.0
2022-09-08 11:20:00,62.17,62.25,62.17,62.18,73905.0,56.8453,56.9184,56.8453,56.8544,73905.0
2022-09-08 11:25:00,62.18,62.2,62.13,62.16,305592.0,56.8544,56.8727,56.8087,56.8361,305592.0
2022-09-08 11:30:00,62.16,62.25,62.13,62.21,158014.0,56.8361,56.9184,56.8087,56.8818,158014.0
2022-09-08 11:35:00,62.2,62.22,61.96,61.97,243761.0,56.8727,56.891,56.6532,56.6624,243761.0
2022-09-08 11:40:00,61.96,61.97,61.88,61.89,114129.0,56.6532,56.6624,56.5801,56.5892,114129.0
2022-09-08 11:45:00,61.89,61.9,61.85,61.87,44914.0,56.5892,56.5984,56.5527,56.5709,44914.0
2022-09-08 11:50:00,61.87,61.96,61.85,61.95,87614.0,56.5709,56.6532,56.5527,56.6441,87614.0
2022-09-08 11:55:00,61.94,61.98,61.89,61.89,45233.0,56.635,56.6715,56.5892,56.5892,45233.0
2022-09-08 12:00:00,61.9,61.91,61.67,61.67,123294.0,56.5984,56.6075,56.3881,56.3881,123294.0
2022-09-08 12:05:00,61.68,61.69,61.44,61.5,132568.0,56.3972,56.4064,56.1778,56.2326,132568.0
2022-09-08 12:10:00,61.5,61.51,61.37,61.41,109355.0,56.2326,56.2418,56.1138,56.1503,109355.0
2022-09-08 12:15:00,61.41,61.48,61.36,61.45,88889.0,56.1503,56.2143,56.1046,56.1869,88889.0
2022-09-08 12:20:00,61.45,61.46,61.34,61.43,69429.0,56.1869,56.1961,56.0863,56.1686,69429.0
2022-09-08 12:25:00,61.44,61.51,61.4,61.48,69054.0,56.1778,56.2418,56.1412,56.2143,69054.0
2022-09-08 12:30:00,61.47,61.56,61.45,61.54,66678.0,56.2052,56.2875,56.1869,56.2692,66678.0
2022-09-08 12:35:00,61.54,61.56,61.48,61.5,63461.0,56.2692,56.2875,56.2143,56.2326,63461.0
2022-09-08 12:40:00,61.5,61.63,61.48,61.62,91906.0,56.2326,56.3515,56.2143,56.3424,91906.0
2022-09-08 12:45:00,61.62,61.66,61.6,61.66,42872.0,56.3424,56.3789,56.3241,56.3789,42872.0
2022-09-08 12:50:00,61.65,61.74,61.64,61.7,38044.0,56.3698,56.4521,56.3606,56.4155,38044.0
2022-09-08 12:55:00,61.7,61.75,61.69,61.7,84111.0,56.4155,56.4612,56.4064,56.4155,84111.0
2022-09-08 13:00:00,61.7,61.8,61.7,61.79,97029.0,56.4155,56.5069,56.4155,56.4978,97029.0
2022-09-08 13:05:00,61.78,61.85,61.76,61.84,45912.0,56.4887,56.5527,56.4704,56.5435,45912.0
2022-09-08 13:10:00,61.85,62.03,61.85,62.03,70384.0,56.5527,56.7172,56.5527,56.7172,70384.0
2022-09-08 13:15:00,62.03,62.04,61.96,61.99,56095.0,56.7172,56.7264,56.6532,56.6807,56095.0
2022-09-08 13:20:00,61.98,62.05,61.97,62.04,59819.0,56.6715,56.7355,56.6624,56.7264,59819.0
2022-09-08 13:25:00,62.04,62.08,61.99,61.99,49776.0,56.7264,56.763,56.6807,56.6807,49776.0
2022-09-08 13:30:00,62.0,62.01,61.95,61.99,42129.0,56.6898,56.699,56.6441,56.6807,42129.0
2022-09-08 13:35:00,62.0,62.1,61.99,62.04,61720.0,56.6898,56.7812,56.6807,56.7264,61720.0
2022-09-08 13:40:00,62.04,62.12,62.04,62.12,41689.0,56.7264,56.7995,56.7264,56.7995,41689.0
2022-09-08 13:45:00,62.12,62.15,62.09,62.14,47452.0,56.7995,56.827,56.7721,56.8178,47452.0
2022-09-08 13:50:00,62.14,62.14,62.04,62.08,41701.0,56.8178,56.8178,56.7264,56.763,41701.0
2022-09-08 13:55:00,62.06,62.08,61.94,62.04,77250.0,56.7447,56.763,56.635,56.7264,77250.0
2022-09-08 14:00:00,62.03,62.19,62.03,62.18,46618.0,56.7172,56.8635,56.7172,56.8544,46618.0
2022-09-08 14:05:00,62.18,62.2,62.12,62.13,66078.0,56.8544,56.8727,56.7995,56.8087,66078.0
2022-09-08 14:10:00,62.13,62.15,62.09,62.12,94282.0,56.8087,56.827,56.7721,56.7995,94282.0
2022-09-08 14:15:00,62.11,62.22,62.07,62.2,75974.0,56.7904,56.891,56.7538,56.8727,75974.0
2022-09-08 14:20:00,62.19,62.21,62.16,62.2,39996.0,56.8635,56.8818,56.8361,56.8727,39996.0
2022-09-08 14:25:00,62.21,62.24,62.17,62.2,63145.0,56.8818,56.9093,56.8453,56.8727,63145.0
2022-09-08 14:30:00,62.19,62.24,62.19,62.24,39891.0,56.8635,56.9093,56.8635,56.9093,39891.0
2022-09-08 14:35:00,62.24,62.26,62.19,62.25,58583.0,56.9093,56.9275,56.8635,56.9184,58583.0
2022-09-08 14:40:00,62.24,62.24,62.07,62.12,72440.0,56.9093,56.9093,56.7538,56.7995,72440.0
2022-09-08 14:45:00,62.12,62.13,62.01,62.03,84893.0,56.7995,56.8087,56.699,56.7172,84893.0
2022-09-08 14:50:00,62.04,62.06,61.98,62.01,77847.0,56.7264,56.7447,56.6715,56.699,77847.0
2022-09-08 14:55:00,62.0,62.0,61.89,61.9,50805.0,56.6898,56.6898,56.5892,56.5984,50805.0
2022-09-08 15:00:00,61.89,61.94,61.83,61.88,87345.0,56.5892,56.635,56.5344,56.5801,87345.0
2022-09-08 15:05:00,61.88,61.91,61.8,61.82,125877.0,56.5801,56.6075,56.5069,56.5252,125877.0
2022-09-08 15:10:00,61.82,61.93,61.78,61.93,157835.0,56.5252,56.6258,56.4887,56.6258,157835.0
2022-09-08 15:15:00,61.94,61.98,61.91,61.97,90285.0,56.635,56.6715,56.6075,56.6624,90285.0
2022-09-08 15:20:00,61.97,62.0,61.94,61.97,59889.0,56.6624,56.6898,56.635,56.6624,59889.0
2022-09-08 15:25:00,61.97,61.98,61.9,61.91,50518.0,56.6624,56.6715,56.5984,56.6075,50518.0
2022-09-08 15:30:00,61.91,61.94,61.82,61.85,90731.0,56.6075,56.635,56.5252,56.5527,90731.0
2022-09-08 15:35:00,61.85,61.9,61.81,61.89,82462.0,56.5527,56.5984,56.5161,56.5892,82462.0
2022-09-08 15:40:00,61.89,61.96,61.87,61.93,130519.0,56.5892,56.6532,56.5709,56.6258,130519.0
2022-09-08 15:45:00,61.93,62.01,61.9,61.98,147976.0,56.6258,56.699,56.5984,56.6715,147976.0
2022-09-08 15:50:00,61.98,62.11,61.98,62.1,241300.0,56.6715,56.7904,56.6715,56.7812,241300.0
2022-09-08 15:55:00,62.1,62.15,62.07,62.12,531772.0,56.7812,56.827,56.7538,56.7995,531772.0
2022-09-09 09:30:00,62.17,62.24,61.92,61.96,281485.0,56.8453,56.9093,56.6167,56.6532,281485.0
2022-09-09 09:35:00,61.96,62.03,61.92,61.99,77214.0,56.6532,56.7172,56.6167,56.6807,77214.0
2022-09-09 09:40:00,62.0,62.04,61.92,61.96,89582.0,56.6898,56.7264,56.6167,56.6532,89582.0
2022-09-09 09:45:00,61.96,61.99,61.89,61.94,83029.0,56.6532,56.6807,56.5892,56.635,83029.0
2022-09-09 09:50:00,61.93,61.94,61.85,61.9,63479.0,56.6258,56.635,56.5527,56.5984,63479.0
2022-09-09 09:55:00,61.9,62.08,61.86,62.05,91642.0,56.5984,56.763,56.5618,56.7355,91642.0
2022-09-09 10:00:00,62.05,62.12,62.02,62.1,99643.0,56.7355,56.7995,56.7081,56.7812,99643.0
2022-09-09 10:05:00,62.09,62.16,62.04,62.13,93349.0,56.7721,56.8361,56.7264,56.8087,93349.0
2022-09-09 10:10:00,62.13,62.16,62.11,62.14,94126.0,56.8087,56.8361,56.7904,56.8178,94126.0
2022-09-09 10:15:00,62.14,62.21,62.09,62.13,103696.0,56.8178,56.8818,56.7721,56.8087,103696.0
2022-09-09 10:20:00,62.13,62.23,62.11,62.18,44756.0,56.8087,56.9001,56.7904,56.8544,44756.0
2022-09-09 10:25:00,62.19,62.27,62.18,62.27,37997.0,56.8635,56.9367,56.8544,56.9367,37997.0
2022-09-09 10:30:00,62.28,62.38,62.27,62.37,76148.0,56.9458,57.0373,56.9367,57.0281,76148.0
2022-09-09 10:35:00,62.37,62.38,62.27,62.3,51013.0,57.0281,57.0373,56.9367,56.9641,51013.0
2022-09-09 10:40:00,62.31,62.4,62.31,62.37,37302.0,56.9733,57.0556,56.9733,57.0281,37302.0
2022-09-09 10:45:00,62.37,62.39,62.29,62.35,44914.0,57.0281,57.0464,56.955,57.0098,44914.0
2022-09-09 10:50:00,62.34,62.36,62.32,62.35,42539.0,57.0007,57.019,56.9824,57.0098,42539.0
2022-09-09 10:55:00,62.35,62.39,62.31,62.39,38489.0,57.0098,57.0464,56.9733,57.0464,38489.0
2022-09-09 11:00:00,62.39,62.44,62.32,62.35,47028.0,57.0464,57.0921,56.9824,57.0098,47028.0
2022-09-09 11:05:00,62.35,62.4,62.26,62.26,85296.0,57.0098,57.0556,56.9275,56.9275,85296.0
2022-09-09 11:10:00,62.27,62.31,62.24,62.26,67060.0,56.9367,56.9733,56.9093,56.9275,67060.0
2022-09-09 11:15:00,62.26,62.31,62.25,62.26,66528.0,56.9275,56.9733,56.9184,56.9275,66528.0
2022-09-09 11:20:00,62.26,62.3,62.23,62.28,48081.0,56.9275,56.9641,56.9001,56.9458,48081.0
2022-09-09 11:25:00,62.28,62.31,62.26,62.3,36182.0,56.9458,56.9733,56.9275,56.9641,36182.0
2022-09-09 11:30:00,62.3,62.37,62.27,62.32,71867.0,56.9641,57.0281,56.9367,56.9824,71867.0
2022-09-09 11:35:00,62.32,62.4,62.31,62.39,71912.0,56.9824,57.0556,56.9733,57.0464,71912.0
2022-09-09 11:40:00,62.39,62.41,62.32,62.35,39582.0,57.0464,57.0647,56.9824,57.0098,39582.0
2022-09-09 11:45:00,62.35,62.52,62.34,62.4,107802.0,57.0098,57.1653,57.0007,57.0556,107802.0
2022-09-09 11:50:00,62.4,62.4,62.33,62.38,60147.0,57.0556,57.0556,56.9915,57.0373,60147.0
2022-09-09 11:55:00,62.38,62.4,62.34,62.35,55579.0,57.0373,57.0556,57.0007,57.0098,55579.0
2022-09-09 12:00:00,62.36,62.36,62.19,62.2,69123.0,57.019,57.019,56.8635,56.8727,69123.0
2022-09-09 12:05:00,62.2,62.22,62.16,62.2,81833.0,56.8727,56.891,56.8361,56.8727,81833.0
2022-09-09 12:10:00,62.21,62.25,62.21,62.22,48988.0,56.8818,56.9184,56.8818,56.891,48988.0
2022-09-09 12:15:00,62.22,62.25,62.18,62.24,49225.0,56.891,56.9184,56.8544,56.9093,49225.0
2022-09-09 12:20:00,62.24,62.24,62.12,62.14,54346.0,56.9093,56.9093,56.7995,56.8178,54346.0
2022-09-09 12:25:00,62.15,62.2,62.14,62.18,33051.0,56.827,56.8727,56.8178,56.8544,33051.0
2022-09-09 12:30:00,62.19,62.24,62.16,62.23,69440.0,56.8635,56.9093,56.8361,56.9001,69440.0
2022-09-09 12:35:00,62.22,62.28,62.19,62.2,40369.0,56.891,56.9458,56.8635,56.8727,40369.0
2022-09-09 12:40:00,62.2,62.27,62.2,62.22,26167.0,56.8727,56.9367,56.8727,56.891,26167.0
2022-09-09 12:45:00,62.22,62.33,62.19,62.32,47487.0,56.891,56.9915,56.8635,56.9824,47487.0
2022-09-09 12:50:00,62.31,62.35,62.29,62.33,32207.0,56.9733,57.0098,56.955,56.9915,32207.0
2022-09-09 12:55:00,62.33,62.37,62.32,62.35,34943.0,56.9915,57.0281,56.9824,57.0098,34943.0
2022-09-09 13:00:00,62.35,62.35,62.28,62.33,45791.0,57.0098,57.0098,56.9458,56.9915,45791.0
2022-09-09 13:05:00,62.34,62.39,62.33,62.39,35039.0,57.0007,57.0464,56.9915,57.0464,35039.0
2022-09-09 13:10:00,62.39,62.43,62.38,62.42,51714.0,57.0464,57.083,57.0373,57.0738,51714.0
2022-09-09 13:15:00,62.42,62.46,62.4,62.44,56115.0,57.0738,57.1104,57.0556,57.0921,56115.0
2022-09-09 13:20:00,62.44,62.46,62.41,62.45,40184.0,57.0921,57.1104,57.0647,57.1013,40184.0
2022-09-09 13:25:00,62.44,62.46,62.41,62.42,51419.0,57.0921,57.1104,57.0647,57.0738,51419.0
2022-09-09 13:30:00,62.42,62.46,62.41,62.44,53246.0,57.0738,57.1104,57.0647,57.0921,53246.0
2022-09-09 13:35:00,62.44,62.49,62.43,62.48,37252.0,57.0921,57.1378,57.083,57.1287,37252.0
2022-09-09 13:40:00,62.48,62.48,62.43,62.43,45978.0,57.1287,57.1287,57.083,57.083,45978.0
2022-09-09 13:45:00,62.44,62.52,62.42,62.52,49889.0,57.0921,57.1653,57.0738,57.1653,49889.0
2022-09-09 13:50:00,62.52,62.53,62.44,62.5,49086.0,57.1653,57.1744,57.0921,57.147,49086.0
2022-09-09 13:55:00,62.51,62.51,62.46,62.49,51858.0,57.1561,57.1561,57.1104,57.1378,51858.0
2022-09-09 14:00:00,62.49,62.5,62.42,62.47,43471.0,57.1378,57.147,57.0738,57.1196,43471.0
2022-09-09 14:05:00,62.46,62.49,62.45,62.47,37514.0,57.1104,57.1378,57.1013,57.1196,37514.0
2022-09-09 14:10:00,62.47,62.51,62.43,62.5,74981.0,57.1196,57.1561,57.083,57.147,74981.0
2022-09-09 14:15:00,62.5,62.52,62.47,62.49,74707.0,57.147,57.1653,57.1196,57.1378,74707.0
2022-09-09 14:20:00,62.49,62.54,62.47,62.54,89065.0,57.1378,57.1836,57.1196,57.1836,89065.0
2022-09-09 14:25:00,62.53,62.58,62.49,62.58,89455.0,57.1744,57.2201,57.1378,57.2201,89455.0
2022-09-09 14:30:00,62.58,62.75,62.57,62.75,179462.0,57.2201,57.3756,57.211,57.3756,179462.0
2022-09-09 14:35:00,62.74,62.83,62.72,62.8,201764.0,57.3664,57.4487,57.3481,57.4213,201764.0
2022-09-09 14:40:00,62.8,62.86,62.79,62.83,102450.0,57.4213,57.4762,57.4122,57.4487,102450.0
2022-09-09 14:45:00,62.82,62.88,62.8,62.86,112922.0,57.4396,57.4944,57.4213,57.4762,112922.0
2022-09-09 14:50:00,62.87,62.87,62.77,62.84,122163.0,57.4853,57.4853,57.3939,57.4579,122163.0
2022-09-09 14:55:00,62.85,62.85,62.69,62.72,88973.0,57.467,57.467,57.3207,57.3481,88973.0
2022-09-09 15:00:00,62.71,62.71,62.65,62.67,68201.0,57.339,57.339,57.2841,57.3024,68201.0
2022-09-09 15:05:00,62.67,62.67,62.58,62.59,86979.0,57.3024,57.3024,57.2201,57.2293,86979.0
2022-09-09 15:10:00,62.58,62.63,62.53,62.6,101511.0,57.2201,57.2659,57.1744,57.2384,101511.0
2022-09-09 15:15:00,62.6,62.6,62.53,62.6,72701.0,57.2384,57.2384,57.1744,57.2384,72701.0
2022-09-09 15:20:00,62.6,62.6,62.49,62.5,157733.0,57.2384,57.2384,57.1378,57.147,157733.0
2022-09-09 15:25:00,62.5,62.59,62.49,62.53,135476.0,57.147,57.2293,57.1378,57.1744,135476.0
2022-09-09 15:30:00,62.53,62.55,62.48,62.52,96572.0,57.1744,57.1927,57.1287,57.1653,96572.0
2022-09-09 15:35:00,62.53,62.54,62.48,62.51,119468.0,57.1744,57.1836,57.1287,57.1561,119468.0
2022-09-09 15:40:00,62.51,62.56,62.48,62.53,225872.0,57.1561,57.2018,57.1287,57.1744,225872.0
2022-09-09 15:45:00,62.53,62.55,62.47,62.5,248904.0,57.1744,57.1927,57.1196,57.147,248904.0
2022-09-09 15:50:00,62.49,62.49,62.38,62.41,332130.0,57.1378,57.1378,57.0373,57.0647,332130.0
2022-09-09 15:55:00,62.41,62.42,62.3,62.34,815492.0,57.0647,57.0738,56.9641,57.0007,815492.0
2022-09-12 09:30:00,62.43,62.57,62.27,62.56,310866.0,57.083,57.211,56.9367,57.2018,310866.0
2022-09-12 09:35:00,62.58,62.65,62.5,62.58,103752.0,57.2201,57.2841,57.147,57.2201,103752.0
2022-09-12 09:40:00,62.58,62.68,62.51,62.58,172497.0,57.2201,57.3116,57.1561,57.2201,172497.0
2022-09-12 09:45:00,62.57,62.62,62.49,62.54,113608.0,57.211,57.2567,57.1378,57.1836,113608.0
2022-09-12 09:50:00,62.55,62.61,62.51,62.52,90596.0,57.1927,57.2476,57.1561,57.1653,90596.0
2022-09-12 09:55:00,62.5,62.57,62.44,62.55,96647.0,57.147,57.211,57.0921,57.1927,96647.0
2022-09-12 10:00:00,62.56,62.57,62.34,62.37,128952.0,57.2018,57.211,57.0007,57.0281,128952.0
2022-09-12 10:05:00,62.37,62.42,62.28,62.34,143791.0,57.0281,57.0738,56.9458,57.0007,143791.0
2022-09-12 10:10:00,62.34,62.52,62.31,62.48,146806.0,57.0007,57.1653,56.9733,57.1287,146806.0
2022-09-12 10:15:00,62.48,62.5,62.38,62.47,155179.0,57.1287,57.147,57.0373,57.1196,155179.0
2022-09-12 10:20:00,62.48,62.57,62.46,62.54,117073.0,57.1287,57.211,57.1104,57.1836,117073.0
2022-09-12 10:25:00,62.54,62.6,62.52,62.56,82291.0,57.1836,57.2384,57.1653,57.2018,82291.0
2022-09-12 10:30:00,62.56,62.57,62.43,62.52,208166.0,57.2018,57.211,57.083,57.1653,208166.0
2022-09-12 10:35:00,62.52,62.57,62.46,62.55,117795.0,57.1653,57.211,57.1104,57.1927,117795.0
2022-09-12 10:40:00,62.55,62.68,62.54,62.64,88721.0,57.1927,57.3116,57.1836,57.275,88721.0
2022-09-12 10:45:00,62.63,62.67,62.57,62.66,56842.0,57.2659,57.3024,57.211,57.2933,56842.0
2022-09-12 10:50:00,62.67,62.73,62.63,62.69,60014.0,57.3024,57.3573,57.2659,57.3207,60014.0
2022-09-12 10:55:00,62.7,62.7,62.6,62.67,58514.0,57.3299,57.3299,57.2384,57.3024,58514.0
2022-09-12 11:00:00,62.68,62.73,62.66,62.7,84146.0,57.3116,57.3573,57.2933,57.3299,84146.0
2022-09-12 11:05:00,62.71,62.75,62.68,62.72,74987.0,57.339,57.3756,57.3116,57.3481,74987.0
2022-09-12 11:10:00,62.71,62.76,62.62,62.66,51870.0,57.339,57.3847,57.2567,57.2933,51870.0
2022-09-12 11:15:00,62.65,62.68,62.62,62.66,57802.0,57.2841,57.3116,57.2567,57.2933,57802.0
2022-09-12 11:20:00,62.66,62.75,62.64,62.74,44100.0,57.2933,57.3756,57.275,57.3664,44100.0
2022-09-12 11:25:00,62.73,62.76,62.69,62.74,63858.0,57.3573,57.3847,57.3207,57.3664,63858.0
2022-09-12 11:30:00,62.74,62.81,62.72,62.8,66335.0,57.3664,57.4304,57.3481,57.4213,66335.0
2022-09-12 11:35:00,62.8,62.81,62.63,62.65,52556.0,57.4213,57.4304,57.2659,57.2841,52556.0
2022-09-12 11:40:00,62.65,62.66,62.58,62.62,65022.0,57.2841,57.2933,57.2201,57.2567,65022.0
2022-09-12 11:45:00,62.61,62.63,62.55,62.57,39931.0,57.2476,57.2659,57.1927,57.211,39931.0
2022-09-12 11:50:00,62.57,62.57,62.51,62.56,45452.0,57.211,57.211,57.1561,57.2018,45452.0
2022-09-12 11:55:00,62.55,62.59,62.46,62.51,73068.0,57.1927,57.2293,57.1104,57.1561,73068.0
2022-09-12 12:00:00,62.52,62.53,62.42,62.43,46264.0,57.1653,57.1744,57.0738,57.083,46264.0
2022-09-12 12:05:00,62.43,62.48,62.37,62.38,88919.0,57.083,57.1287,57.0281,57.0373,88919.0
2022-09-12 12:10:00,62.37,62.45,62.35,62.43,74077.0,57.0281,57.1013,57.0098,57.083,74077.0
2022-09-12 12:15:00,62.43,62.43,62.36,62.38,129468.0,57.083,57.083,57.019,57.0373,129468.0
2022-09-12 12:20:00,62.38,62.51,62.36,62.48,55660.0,57.0373,57.1561,57.019,57.1287,55660.0
2022-09-12 12:25:00,62.47,62.5,62.43,62.48,46554.0,57.1196,57.147,57.083,57.1287,46554.0
2022-09-12 12:30:00,62.49,62.53,62.44,62.51,53115.0,57.1378,57.1744,57.0921,57.1561,53115.0
2022-09-12 12:35:00,62.52,62.52,62.46,62.48,58837.0,57.1653,57.1653,57.1104,57.1287,58837.0
2022-09-12 12:40:00,62.49,62.53,62.47,62.53,42438.0,57.1378,57.1744,57.1196,57.1744,42438.0
2022-09-12 12:45:00,62.54,62.57,62.5,62.54,92754.0,57.1836,57.211,57.147,57.1836,92754.0
2022-09-12 12:50:00,62.53,62.58,62.52,62.56,42878.0,57.1744,57.2201,57.1653,57.2018,42878.0
2022-09-12 12:55:00,62.55,62.56,62.5,62.52,34749.0,57.1927,57.2018,57.147,57.1653,34749.0
2022-09-12 13:00:00,62.53,62.55,62.44,62.48,98125.0,57.1744,57.1927,57.0921,57.1287,98125.0
2022-09-12 13:05:00,62.47,62.59,62.47,62.58,34748.0,57.1196,57.2293,57.1196,57.2201,34748.0
2022-09-12 13:10:00,62.58,62.6,62.56,62.57,38659.0,57.2201,57.2384,57.2018,57.211,38659.0
2022-09-12 13:15:00,62.58,62.62,62.56,62.6,32872.0,57.2201,57.2567,57.2018,57.2384,32872.0
2022-09-12 13:20:00,62.6,62.63,62.58,62.6,33065.0,57.2384,57.2659,57.2201,57.2384,33065.0
2022-09-12 13:25:00,62.6,62.66,62.58,62.66,29714.0,57.2384,57.2933,57.2201,57.2933,29714.0
2022-09-12 13:30:00,62.66,62.68,62.57,62.6,32063.0,57.2933,57.3116,57.211,57.2384,32063.0
2022-09-12 13:35:00,62.59,62.6,62.54,62.55,62536.0,57.2293,57.2384,57.1836,57.1927,62536.0
2022-09-12 13:40:00,62.55,62.56,62.53,62.55,45504.0,57.1927,57.2018,57.1744,57.1927,45504.0
2022-09-12 13:45:00,62.54,62.57,62.53,62.57,44417.0,57.1836,57.211,57.1744,57.211,44417.0
2022-09-12 13:50:00,62.56,62.59,62.53,62.53,42699.0,57.2018,57.2293,57.1744,57.1744,42699.0
2022-09-12 13:55:00,62.54,62.58,62.53,62.54,53143.0,57.1836,57.2201,57.1744,57.1836,53143.0
2022-09-12 14:00:00,62.53,62.54,62.47,62.48,48689.0,57.1744,57.1836,57.1196,57.1287,48689.0
2022-09-12 14:05:00,62.48,62.55,62.47,62.53,47743.0,57.1287,57.1927,57.1196,57.1744,47743.0
2022-09-12 14:10:00,62.53,62.56,62.52,62.55,44805.0,57.1744,57.2018,57.1653,57.1927,44805.0
2022-09-12 14:15:00,62.55,62.57,62.45,62.46,61490.0,57.1927,57.211,57.1013,57.1104,61490.0
2022-09-12 14:20:00,62.46,62.5,62.4,62.45,77797.0,57.1104,57.147,57.0556,57.1013,77797.0
2022-09-12 14:25:00,62.45,62.47,62.39,62.41,71978.0,57.1013,57.1196,57.0464,57.0647,71978.0
2022-09-12 14:30:00,62.4,62.45,62.37,62.39,65050.0,57.0556,57.1013,57.0281,57.0464,65050.0
2022-09-12 14:35:00,62.4,62.49,62.39,62.48,45875.0,57.0556,57.1378,57.0464,57.1287,45875.0
2022-09-12 14:40:00,62.48,62.5,62.45,62.49,41532.0,57.1287,57.147,57.1013,57.1378,41532.0
2022-09-12 14:45:00,62.49,62.55,62.48,62.52,53072.0,57.1378,57.1927,57.1287,57.1653,53072.0
2022-09-12 14:50:00,62.52,62.53,62.45,62.46,49022.0,57.1653,57.1744,57.1013,57.1104,49022.0
2022-09-12 14:55:00,62.46,62.51,62.46,62.49,54930.0,57.1104,57.1561,57.1104,57.1378,54930.0
2022-09-12 15:00:00,62.49,62.5,62.45,62.46,54571.0,57.1378,57.147,57.1013,57.1104,54571.0
2022-09-12 15:05:00,62.46,62.47,62.42,62.46,114145.0,57.1104,57.1196,57.0738,57.1104,114145.0
2022-09-12 15:10:00,62.46,62.49,62.4,62.47,60377.0,57.1104,57.1378,57.0556,57.1196,60377.0
2022-09-12 15:15:00,62.47,62.49,62.43,62.49,52547.0,57.1196,57.1378,57.083,57.1378,52547.0
2022-09-12 15:20:00,62.49,62.5,62.4,62.4,54140.0,57.1378,57.147,57.0556,57.0556,54140.0
2022-09-12 15:25:00,62.4,62.41,62.34,62.35,92108.0,57.0556,57.0647,57.0007,57.0098,92108.0
2022-09-12 15:30:00,62.35,62.37,62.31,62.34,117700.0,57.0098,57.0281,56.9733,57.0007,117700.0
2022-09-12 15:35:00,62.35,62.4,62.31,62.4,100613.0,57.0098,57.0556,56.9733,57.0556,100613.0
2022-09-12 15:40:00,62.39,62.46,62.36,62.44,105433.0,57.0464,57.1104,57.019,57.0921,105433.0
2022-09-12 15:45:00,62.44,62.47,62.37,62.44,153135.0,57.0921,57.1196,57.0281,57.0921,153135.0
2022-09-12 15:50:00,62.43,62.46,62.35,62.4,347929.0,57.083,57.1104,57.0098,57.0556,347929.0
2022-09-12 15:55:00,62.39,62.51,62.38,62.5,563077.0,57.0464,57.1561,57.0373,57.147,563077.0
2022-09-13 09:30:00,62.2,62.22,61.87,61.92,448914.0,56.8727,56.891,56.5709,56.6167,448914.0
2022-09-13 09:35:00,61.92,61.92,61.71,61.82,234527.0,56.6167,56.6167,56.4247,56.5252,234527.0
2022-09-13 09:40:00,61.83,62.0,61.8,61.95,171874.0,56.5344,56.6898,56.5069,56.6441,171874.0
2022-09-13 09:45:00,61.96,62.02,61.84,61.96,188432.0,56.6532,56.7081,56.5435,56.6532,188432.0
2022-09-13 09:50:00,61.96,61.97,61.84,61.86,76525.0,56.6532,56.6624,56.5435,56.5618,76525.0
2022-09-13 09:55:00,61.85,61.86,61.71,61.73,148547.0,56.5527,56.5618,56.4247,56.4429,148547.0
2022-09-13 10:00:00,61.72,61.77,61.57,61.58,121916.0,56.4338,56.4795,56.2966,56.3058,121916.0
2022-09-13 10:05:00,61.57,61.66,61.51,61.62,129545.0,56.2966,56.3789,56.2418,56.3424,129545.0
2022-09-13 10:10:00,61.62,61.64,61.55,61.59,97090.0,56.3424,56.3606,56.2784,56.3149,97090.0
2022-09-13 10:15:00,61.58,61.74,61.55,61.74,111568.0,56.3058,56.4521,56.2784,56.4521,111568.0
2022-09-13 10:20:00,61.75,61.84,61.69,61.76,75245.0,56.4612,56.5435,56.4064,56.4704,75245.0
2022-09-13 10:25:00,61.76,61.84,61.74,61.79,63507.0,56.4704,56.5435,56.4521,56.4978,63507.0
2022-09-13 10:30:00,61.79,61.82,61.66,61.7,129480.0,56.4978,56.5252,56.3789,56.4155,129480.0
2022-09-13 10:35:00,61.69,61.79,61.68,61.77,89432.0,56.4064,56.4978,56.3972,56.4795,89432.0
2022-09-13 10:40:00,61.78,61.9,61.73,61.87,293700.0,56.4887,56.5984,56.4429,56.5709,293700.0
2022-09-13 10:45:00,61.87,61.93,61.81,61.9,96139.0,56.5709,56.6258,56.5161,56.5984,96139.0
2022-09-13 10:50:00,61.9,61.92,61.75,61.75,83297.0,56.5984,56.6167,56.4612,56.4612,83297.0
2022-09-13 10:55:00,61.76,61.76,61.59,61.6,132104.0,56.4704,56.4704,56.3149,56.3241,132104.0
2022-09-13 11:00:00,61.6,61.67,61.57,61.65,65486.0,56.3241,56.3881,56.2966,56.3698,65486.0
2022-09-13 11:05:00,61.65,61.71,61.61,61.7,53449.0,56.3698,56.4247,56.3332,56.4155,53449.0
2022-09-13 11:10:00,61.7,61.7,61.61,61.63,71479.0,56.4155,56.4155,56.3332,56.3515,71479.0
2022-09-13 11:15:00,61.62,61.69,61.56,61.56,73935.0,56.3424,56.4064,56.2875,56.2875,73935.0
2022-09-13 11:20:00,61.55,61.59,61.49,61.51,166132.0,56.2784,56.3149,56.2235,56.2418,166132.0
2022-09-13 11:25:00,61.5,61.53,61.44,61.49,116254.0,56.2326,56.2601,56.1778,56.2235,116254.0
2022-09-13 11:30:00,61.48,61.48,61.37,61.41,117307.0,56.2143,56.2143,56.1138,56.1503,117307.0
2022-09-13 11:35:00,61.41,61.44,61.36,61.43,154610.0,56.1503,56.1778,56.1046,56.1686,154610.0
2022-09-13 11:40:00,61.43,61.49,61.34,61.48,125911.0,56.1686,56.2235,56.0863,56.2143,125911.0
2022-09-13 11:45:00,61.48,61.55,61.44,61.52,113190.0,56.2143,56.2784,56.1778,56.2509,113190.0
2022-09-13 11:50:00,61.52,61.58,61.44,61.44,81958.0,56.2509,56.3058,56.1778,56.1778,81958.0
2022-09-13 11:55:00,61.43,61.43,61.28,61.3,112684.0,56.1686,56.1686,56.0315,56.0498,112684.0
2022-09-13 12:00:00,61.3,61.39,61.29,61.35,63519.0,56.0498,56.1321,56.0406,56.0955,63519.0
2022-09-13 12:05:00,61.35,61.44,61.32,61.43,47561.0,56.0955,56.1778,56.0681,56.1686,47561.0
2022-09-13 12:10:00,61.43,61.49,61.38,61.46,75281.0,56.1686,56.2235,56.1229,56.1961,75281.0
2022-09-13 12:15:00,61.46,61.52,61.45,61.51,84635.0,56.1961,56.2509,56.1869,56.2418,84635.0
2022-09-13 12:20:00,61.51,61.54,61.48,61.49,81750.0,56.2418,56.2692,56.2143,56.2235,81750.0
2022-09-13 12:25:00,61.49,61.5,61.41,61.44,72741.0,56.2235,56.2326,56.1503,56.1778,72741.0
2022-09-13 12:30:00,61.42,61.47,61.41,61.45,62532.0,56.1595,56.2052,56.1503,56.1869,62532.0
2022-09-13 12:35:00,61.46,61.52,61.46,61.49,48840.0,56.1961,56.2509,56.1961,56.2235,48840.0
2022-09-13 12:40:00,61.48,61.49,61.41,61.42,33908.0,56.2143,56.2235,56.1503,56.1595,33908.0
2022-09-13 12:45:00,61.42,61.44,61.35,61.44,45505.0,56.1595,56.1778,56.0955,56.1778,45505.0
2022-09-13 12:50:00,61.44,61.45,61.39,61.42,51864.0,56.1778,56.1869,56.1321,56.1595,51864.0
2022-09-13 12:55:00,61.42,61.44,61.37,61.42,39161.0,56.1595,56.1778,56.1138,56.1595,39161.0
2022-09-13 13:00:00,61.42,61.48,61.38,61.46,75787.0,56.1595,56.2143,56.1229,56.1961,75787.0
2022-09-13 13:05:00,61.47,61.51,61.4,61.41,70651.0,56.2052,56.2418,56.1412,56.1503,70651.0
2022-09-13 13:10:00,61.41,61.45,61.37,61.43,82149.0,56.1503,56.1869,56.1138,56.1686,82149.0
2022-09-13 13:15:00,61.44,61.44,61.33,61.33,102514.0,56.1778,56.1778,56.0772,56.0772,102514.0
2022-09-13 13:20:00,61.34,61.4,61.28,61.34,109813.0,56.0863,56.1412,56.0315,56.0863,109813.0
2022-09-13 13:25:00,61.34,61.34,61.27,61.29,136755.0,56.0863,56.0863,56.0223,56.0406,136755.0
2022-09-13 13:30:00,61.28,61.3,61.23,61.27,127683.0,56.0315,56.0498,55.9858,56.0223,127683.0
2022-09-13 13:35:00,61.27,61.28,61.18,61.23,107866.0,56.0223,56.0315,55.94,55.9858,107866.0
2022-09-13 13:40:00,61.23,61.26,61.2,61.25,48125.0,55.9858,56.0132,55.9583,56.004,48125.0
2022-09-13 13:45:00,61.25,61.3,61.21,61.23,81367.0,56.004,56.0498,55.9675,55.9858,81367.0
2022-09-13 13:50:00,61.23,61.25,61.15,61.15,94693.0,55.9858,56.004,55.9126,55.9126,94693.0
2022-09-13 13:55:00,61.16,61.24,61.15,61.16,50326.0,55.9218,55.9949,55.9126,55.9218,50326.0
2022-09-13 14:00:00,61.16,61.17,61.03,61.07,71130.0,55.9218,55.9309,55.8029,55.8395,71130.0
2022-09-13 14:05:00,61.08,61.1,60.97,60.98,100878.0,55.8486,55.8669,55.748,55.7572,100878.0
2022-09-13 14:10:00,60.98,61.05,60.98,61.04,88503.0,55.7572,55.8212,55.7572,55.812,88503.0
2022-09-13 14:15:00,61.03,61.08,61.01,61.08,80491.0,55.8029,55.8486,55.7846,55.8486,80491.0
2022-09-13 14:20:00,61.08,61.11,61.02,61.03,73179.0,55.8486,55.876,55.7937,55.8029,73179.0
2022-09-13 14:25:00,61.04,61.05,60.96,60.96,56942.0,55.812,55.8212,55.7389,55.7389,56942.0
2022-09-13 14:30:00,60.97,61.0,60.94,60.95,57683.0,55.748,55.7755,55.7206,55.7297,57683.0
2022-09-13 14:35:00,60.95,60.96,60.9,60.91,41537.0,55.7297,55.7389,55.684,55.6932,41537.0
2022-09-13 14:40:00,60.91,60.93,60.83,60.84,61588.0,55.6932,55.7115,55.62,55.6292,61588.0
2022-09-13 14:45:00,60.83,60.88,60.79,60.8,68379.0,55.62,55.6657,55.5834,55.5926,68379.0
2022-09-13 14:50:00,60.81,60.82,60.72,60.73,67379.0,55.6017,55.6109,55.5194,55.5286,67379.0
2022-09-13 14:55:00,60.73,60.79,60.66,60.72,124823.0,55.5286,55.5834,55.4646,55.5194,124823.0
2022-09-13 15:00:00,60.72,60.75,60.66,60.68,156088.0,55.5194,55.5469,55.4646,55.4829,156088.0
2022-09-13 15:05:00,60.68,60.71,60.62,60.63,104891.0,55.4829,55.5103,55.428,55.4372,104891.0
2022-09-13 15:10:00,60.64,60.65,60.55,60.6,141164.0,55.4463,55.4554,55.364,55.4097,141164.0
2022-09-13 15:15:00,60.6,60.66,60.58,60.63,103819.0,55.4097,55.4646,55.3914,55.4372,103819.0
2022-09-13 15:20:00,60.62,60.69,60.62,60.66,147528.0,55.428,55.492,55.428,55.4646,147528.0
2022-09-13 15:25:00,60.66,60.74,60.64,60.66,159339.0,55.4646,55.5377,55.4463,55.4646,159339.0
2022-09-13 15:30:00,60.66,60.67,60.5,60.53,248434.0,55.4646,55.4737,55.3183,55.3457,248434.0
2022-09-13 15:35:00,60.53,60.54,60.39,60.53,257045.0,55.3457,55.3549,55.2177,55.3457,257045.0
2022-09-13 15:40:00,60.52,60.54,60.39,60.44,147534.0,55.3366,55.3549,55.2177,55.2634,147534.0
2022-09-13 15:45:00,60.44,60.44,60.28,60.4,382526.0,55.2634,55.2634,55.1171,55.2268,382526.0
2022-09-13 15:50:00,60.4,60.52,60.4,60.51,469240.0,55.2268,55.3366,55.2268,55.3274,469240.0
2022-09-13 15:55:00,60.5,60.56,60.42,60.47,1139037.0,55.3183,55.3731,55.2451,55.2909,1139037.0
2022-09-14 09:30:00,60.64,60.78,60.44,60.66,513070.0,55.4463,55.5743,55.2634,55.4646,513070.0
2022-09-14 09:35:00,60.66,60.82,60.63,60.79,203327.0,55.4646,55.6109,55.4372,55.5834,203327.0
2022-09-14 09:40:00,60.8,60.92,60.78,60.79,273661.0,55.5926,55.7023,55.5743,55.5834,273661.0
2022-09-14 09:45:00,60.8,60.86,60.76,60.82,269872.0,55.5926,55.6475,55.556,55.6109,269872.0
2022-09-14 09:50:00,60.82,61.0,60.81,60.95,198532.0,55.6109,55.7755,55.6017,55.7297,198532.0
2022-09-14 09:55:00,60.95,61.08,60.89,60.92,146911.0,55.7297,55.8486,55.6749,55.7023,146911.0
2022-09-14 10:00:00,60.91,60.91,60.68,60.69,174459.0,55.6932,55.6932,55.4829,55.492,174459.0
2022-09-14 10:05:00,60.68,60.71,60.6,60.7,151032.0,55.4829,55.5103,55.4097,55.5012,151032.0
2022-09-14 10:10:00,60.7,60.8,60.7,60.77,131210.0,55.5012,55.5926,55.5012,55.5652,131210.0
2022-09-14 10:15:00,60.78,60.86,60.72,60.75,113366.0,55.5743,55.6475,55.5194,55.5469,113366.0
2022-09-14 10:20:00,60.74,60.77,60.62,60.64,141295.0,55.5377,55.5652,55.428,55.4463,141295.0
2022-09-14 10:25:00,60.64,60.69,60.56,60.56,105117.0,55.4463,55.492,55.3731,55.3731,105117.0
2022-09-14 10:30:00,60.57,60.81,60.56,60.77,138160.0,55.3823,55.6017,55.3731,55.5652,138160.0
2022-09-14 10:35:00,60.77,60.81,60.7,60.8,96752.0,55.5652,55.6017,55.5012,55.5926,96752.0
2022-09-14 10:40:00,60.8,60.82,60.76,60.78,116843.0,55.5926,55.6109,55.556,55.5743,116843.0
2022-09-14 10:45:00,60.79,60.81,60.68,60.71,86143.0,55.5834,55.6017,55.4829,55.5103,86143.0
2022-09-14 10:50:00,60.71,60.82,60.7,60.8,164333.0,55.5103,55.6109,55.5012,55.5926,164333.0
2022-09-14 10:55:00,60.8,60.81,60.74,60.75,106485.0,55.5926,55.6017,55.5377,55.5469,106485.0
2022-09-14 11:00:00,60.74,60.8,60.69,60.79,95062.0,55.5377,55.5926,55.492,55.5834,95062.0
2022-09-14 11:05:00,60.8,60.82,60.74,60.75,92042.0,55.5926,55.6109,55.5377,55.5469,92042.0
2022-09-14 11:10:00,60.76,60.76,60.65,60.67,96586.0,55.556,55.556,55.4554,55.4737,96586.0
2022-09-14 11:15:00,60.66,60.7,60.55,60.61,95015.0,55.4646,55.5012,55.364,55.4189,95015.0
2022-09-14 11:20:00,60.6,60.66,60.58,60.61,69204.0,55.4097,55.4646,55.3914,55.4189,69204.0
2022-09-14 11:25:00,60.6,60.63,60.57,60.58,100552.0,55.4097,55.4372,55.3823,55.3914,100552.0
2022-09-14 11:30:00,60.58,60.67,60.57,60.61,116045.0,55.3914,55.4737,55.3823,55.4189,116045.0
2022-09-14 11:35:00,60.6,60.62,60.54,60.61,108654.0,55.4097,55.428,55.3549,55.4189,108654.0
2022-09-14 11:40:00,60.61,60.66,60.57,60.65,108297.0,55.4189,55.4646,55.3823,55.4554,108297.0
2022-09-14 11:45:00,60.65,60.71,60.63,60.66,60145.0,55.4554,55.5103,55.4372,55.4646,60145.0
2022-09-14 11:50:00,60.66,60.67,60.56,60.66,74699.0,55.4646,55.4737,55.3731,55.4646,74699.0
2022-09-14 11:55:00,60.67,60.68,60.59,60.6,76748.0,55.4737,55.4829,55.4006,55.4097,76748.0
2022-09-14 12:00:00,60.6,60.62,60.56,60.57,106358.0,55.4097,55.428,55.3731,55.3823,106358.0
2022-09-14 12:05:00,60.56,60.57,60.51,60.54,98525.0,55.3731,55.3823,55.3274,55.3549,98525.0
2022-09-14 12:10:00,60.55,60.6,60.51,60.6,63864.0,55.364,55.4097,55.3274,55.4097,63864.0
2022-09-14 12:15:00,60.6,60.6,60.52,60.56,56560.0,55.4097,55.4097,55.3366,55.3731,56560.0
2022-09-14 12:20:00,60.57,60.58,60.52,60.54,47259.0,55.3823,55.3914,55.3366,55.3549,47259.0
2022-09-14 12:25:00,60.56,60.58,60.45,60.48,96659.0,55.3731,55.3914,55.2726,55.3,96659.0
2022-09-14 12:30:00,60.48,60.54,60.47,60.5,73653.0,55.3,55.3549,55.2909,55.3183,73653.0
2022-09-14 12:35:00,60.5,60.55,60.47,60.54,50776.0,55.3183,55.364,55.2909,55.3549,50776.0
2022-09-14 12:40:00,60.53,60.63,60.53,60.61,89786.0,55.3457,55.4372,55.3457,55.4189,89786.0
2022-09-14 12:45:00,60.61,60.62,60.57,60.58,81810.0,55.4189,55.428,55.3823,55.3914,81810.0
2022-09-14 12:50:00,60.58,60.64,60.56,60.64,78800.0,55.3914,55.4463,55.3731,55.4463,78800.0
2022-09-14 12:55:00,60.65,60.65,60.59,60.65,50052.0,55.4554,55.4554,55.4006,55.4554,50052.0
2022-09-14 13:00:00,60.64,60.76,60.64,60.74,72186.0,55.4463,55.556,55.4463,55.5377,72186.0
2022-09-14 13:05:00,60.74,60.75,60.65,60.72,56006.0,55.5377,55.5469,55.4554,55.5194,56006.0
2022-09-14 13:10:00,60.71,60.78,60.69,60.77,62288.0,55.5103,55.5743,55.492,55.5652,62288.0
2022-09-14 13:15:00,60.77,60.8,60.71,60.72,60054.0,55.5652,55.5926,55.5103,55.5194,60054.0
2022-09-14 13:20:00,60.71,60.82,60.71,60.78,76269.0,55.5103,55.6109,55.5103,55.5743,76269.0
2022-09-14 13:25:00,60.79,60.89,60.78,60.89,48829.0,55.5834,55.6749,55.5743,55.6749,48829.0
2022-09-14 13:30:00,60.89,60.98,60.87,60.96,70526.0,55.6749,55.7572,55.6566,55.7389,70526.0
2022-09-14 13:35:00,60.96,60.97,60.9,60.92,74328.0,55.7389,55.748,55.684,55.7023,74328.0
2022-09-14 13:40:00,60.91,60.94,60.84,60.86,57885.0,55.6932,55.7206,55.6292,55.6475,57885.0
2022-09-14 13:45:00,60.85,60.85,60.63,60.67,126883.0,55.6383,55.6383,55.4372,55.4737,126883.0
2022-09-14 13:50:00,60.68,60.78,60.67,60.77,86290.0,55.4829,55.5743,55.4737,55.5652,86290.0
2022-09-14 13:55:00,60.76,60.76,60.68,60.69,113034.0,55.556,55.556,55.4829,55.492,113034.0
2022-09-14 14:00:00,60.7,60.71,60.59,60.62,73551.0,55.5012,55.5103,55.4006,55.428,73551.0
2022-09-14 14:05:00,60.62,60.68,60.6,60.66,82020.0,55.428,55.4829,55.4097,55.4646,82020.0
2022-09-14 14:10:00,60.66,60.68,60.58,60.64,61410.0,55.4646,55.4829,55.3914,55.4463,61410.0
2022-09-14 14:15:00,60.63,60.66,60.61,60.64,53159.0,55.4372,55.4646,55.4189,55.4463,53159.0
2022-09-14 14:20:00,60.65,60.67,60.62,60.67,51428.0,55.4554,55.4737,55.428,55.4737,51428.0
2022-09-14 14:25:00,60.67,60.69,60.63,60.68,35589.0,55.4737,55.492,55.4372,55.4829,35589.0
2022-09-14 14:30:00,60.68,60.76,60.67,60.73,58812.0,55.4829,55.556,55.4737,55.5286,58812.0
2022-09-14 14:35:00,60.73,60.74,60.68,60.7,44574.0,55.5286,55.5377,55.4829,55.5012,44574.0
2022-09-14 14:40:00,60.71,60.72,60.6,60.61,56006.0,55.5103,55.5194,55.4097,55.4189,56006.0
2022-09-14 14:45:00,60.6,60.63,60.57,60.63,65796.0,55.4097,55.4372,55.3823,55.4372,65796.0
2022-09-14 14:50:00,60.62,60.67,60.56,60.58,58909.0,55.428,55.4737,55.3731,55.3914,58909.0
2022-09-14 14:55:00,60.59,60.66,60.58,60.65,98484.0,55.4006,55.4646,55.3914,55.4554,98484.0
2022-09-14 15:00:00,60.65,60.7,60.64,60.69,90185.0,55.4554,55.5012,55.4463,55.492,90185.0
2022-09-14 15:05:00,60.69,60.8,60.68,60.8,113471.0,55.492,55.5926,55.4829,55.5926,113471.0
2022-09-14 15:10:00,60.8,60.8,60.61,60.62,143057.0,55.5926,55.5926,55.4189,55.428,143057.0
2022-09-14 15:15:00,60.62,60.63,60.47,60.6,136113.0,55.428,55.4372,55.2909,55.4097,136113.0
2022-09-14 15:20:00,60.6,60.67,60.57,60.61,149047.0,55.4097,55.4737,55.3823,55.4189,149047.0
2022-09-14 15:25:00,60.61,60.69,60.59,60.68,146424.0,55.4189,55.492,55.4006,55.4829,146424.0
2022-09-14 15:30:00,60.67,60.69,60.57,60.68,111356.0,55.4737,55.492,55.3823,55.4829,111356.0
2022-09-14 15:35:00,60.68,60.7,60.61,60.68,93580.0,55.4829,55.5012,55.4189,55.4829,93580.0
2022-09-14 15:40:00,60.67,60.7,60.63,60.67,105931.0,55.4737,55.5012,55.4372,55.4737,105931.0
2022-09-14 15:45:00,60.67,60.74,60.62,60.7,153347.0,55.4737,55.5377,55.428,55.5012,153347.0
2022-09-14 15:50:00,60.69,60.8,60.69,60.78,243232.0,55.492,55.5926,55.492,55.5743,243232.0
2022-09-14 15:55:00,60.78,60.83,60.69,60.79,570374.0,55.5743,55.62,55.492,55.5834,570374.0
2022-09-15 09:30:00,60.4,60.4,59.96,59.97,512164.0,55.635,55.635,55.2298,55.239,512164.0
2022-09-15 09:35:00,59.97,60.05,59.84,59.88,118375.0,55.239,55.3127,55.1192,55.1561,118375.0
2022-09-15 09:40:00,59.86,59.93,59.8,59.81,130504.0,55.1376,55.2021,55.0824,55.0916,130504.0
2022-09-15 09:45:00,59.81,60.01,59.8,60.01,115609.0,55.0916,55.2758,55.0824,55.2758,115609.0
2022-09-15 09:50:00,60.01,60.1,59.95,60.02,152220.0,55.2758,55.3587,55.2205,55.285,152220.0
2022-09-15 09:55:00,60.03,60.06,59.95,59.99,136614.0,55.2942,55.3219,55.2205,55.2574,136614.0
2022-09-15 10:00:00,60.0,60.04,59.93,59.96,108399.0,55.2666,55.3034,55.2021,55.2298,108399.0
2022-09-15 10:05:00,59.97,60.02,59.9,59.92,102089.0,55.239,55.285,55.1745,55.1929,102089.0
2022-09-15 10:10:00,59.92,59.92,59.84,59.91,84766.0,55.1929,55.1929,55.1192,55.1837,84766.0
2022-09-15 10:15:00,59.9,59.96,59.88,59.92,64878.0,55.1745,55.2298,55.1561,55.1929,64878.0
2022-09-15 10:20:00,59.92,59.92,59.78,59.89,161362.0,55.1929,55.1929,55.064,55.1653,161362.0
2022-09-15 10:25:00,59.89,59.94,59.86,59.87,133991.0,55.1653,55.2113,55.1376,55.1469,133991.0
2022-09-15 10:30:00,59.88,60.02,59.87,59.98,122718.0,55.1561,55.285,55.1469,55.2482,122718.0
2022-09-15 10:35:00,59.98,60.09,59.95,60.09,117116.0,55.2482,55.3495,55.2205,55.3495,117116.0
2022-09-15 10:40:00,60.09,60.14,60.02,60.06,126979.0,55.3495,55.3956,55.285,55.3219,126979.0
2022-09-15 10:45:00,60.06,60.11,60.02,60.03,67467.0,55.3219,55.3679,55.285,55.2942,67467.0
2022-09-15 10:50:00,60.04,60.05,59.94,60.02,113062.0,55.3034,55.3127,55.2113,55.285,113062.0
2022-09-15 10:55:00,60.02,60.12,59.99,60.06,81352.0,55.285,55.3771,55.2574,55.3219,81352.0
2022-09-15 11:00:00,60.07,60.2,60.06,60.2,55781.0,55.3311,55.4508,55.3219,55.4508,55781.0
2022-09-15 11:05:00,60.19,60.19,60.01,60.02,62766.0,55.4416,55.4416,55.2758,55.285,62766.0
2022-09-15 11:10:00,60.01,60.02,59.93,59.97,57426.0,55.2758,55.285,55.2021,55.239,57426.0
2022-09-15 11:15:00,59.96,60.03,59.96,60.0,69245.0,55.2298,55.2942,55.2298,55.2666,69245.0
2022-09-15 11:20:00,59.99,60.07,59.91,60.03,237489.0,55.2574,55.3311,55.1837,55.2942,237489.0
2022-09-15 11:25:00,60.03,60.06,59.99,60.02,46519.0,55.2942,55.3219,55.2574,55.285,46519.0
2022-09-15 11:30:00,60.01,60.05,59.97,59.98,85301.0,55.2758,55.3127,55.239,55.2482,85301.0
2022-09-15 11:35:00,59.98,59.99,59.86,59.87,111433.0,55.2482,55.2574,55.1376,55.1469,111433.0
2022-09-15 11:40:00,59.87,59.94,59.81,59.83,57296.0,55.1469,55.2113,55.0916,55.11,57296.0
2022-09-15 11:45:00,59.84,59.85,59.8,59.81,77453.0,55.1192,55.1284,55.0824,55.0916,77453.0
2022-09-15 11:50:00,59.8,59.81,59.71,59.72,135016.0,55.0824,55.0916,54.9995,55.0087,135016.0
2022-09-15 11:55:00,59.71,59.72,59.62,59.65,54910.0,54.9995,55.0087,54.9166,54.9442,54910.0
2022-09-15 12:00:00,59.65,59.74,59.62,59.73,106102.0,54.9442,55.0271,54.9166,55.0179,106102.0
2022-09-15 12:05:00,59.73,59.74,59.58,59.58,118616.0,55.0179,55.0271,54.8797,54.8797,118616.0
2022-09-15 12:10:00,59.59,59.61,59.54,59.59,197073.0,54.8889,54.9074,54.8429,54.8889,197073.0
2022-09-15 12:15:00,59.59,59.65,59.57,59.64,94234.0,54.8889,54.9442,54.8705,54.935,94234.0
2022-09-15 12:20:00,59.63,59.65,59.55,59.57,46867.0,54.9258,54.9442,54.8521,54.8705,46867.0
2022-09-15 12:25:00,59.57,59.63,59.55,59.62,74952.0,54.8705,54.9258,54.8521,54.9166,74952.0
2022-09-15 12:30:00,59.62,59.71,59.61,59.7,73774.0,54.9166,54.9995,54.9074,54.9903,73774.0
2022-09-15 12:35:00,59.7,59.73,59.62,59.64,53570.0,54.9903,55.0179,54.9166,54.935,53570.0
2022-09-15 12:40:00,59.64,59.75,59.64,59.7,56824.0,54.935,55.0363,54.935,54.9903,56824.0
2022-09-15 12:45:00,59.69,59.7,59.64,59.69,43783.0,54.9811,54.9903,54.935,54.9811,43783.0
2022-09-15 12:50:00,59.69,59.7,59.64,59.65,38025.0,54.9811,54.9903,54.935,54.9442,38025.0
2022-09-15 12:55:00,59.65,59.71,59.62,59.71,54131.0,54.9442,54.9995,54.9166,54.9995,54131.0
2022-09-15 13:00:00,59.71,59.89,59.7,59.84,83684.0,54.9995,55.1653,54.9903,55.1192,83684.0
2022-09-15 13:05:00,59.84,59.87,59.81,59.82,64487.0,55.1192,55.1469,55.0916,55.1008,64487.0
2022-09-15 13:10:00,59.83,59.86,59.81,59.83,27957.0,55.11,55.1376,55.0916,55.11,27957.0
2022-09-15 13:15:00,59.84,59.91,59.81,59.86,50212.0,55.1192,55.1837,55.0916,55.1376,50212.0
2022-09-15 13:20:00,59.85,59.88,59.82,59.86,80903.0,55.1284,55.1561,55.1008,55.1376,80903.0
2022-09-15 13:25:00,59.84,59.89,59.81,59.82,51648.0,55.1192,55.1653,55.0916,55.1008,51648.0
2022-09-15 13:30:00,59.82,59.88,59.81,59.83,59352.0,55.1008,55.1561,55.0916,55.11,59352.0
2022-09-15 13:35:00,59.83,59.83,59.75,59.76,47064.0,55.11,55.11,55.0363,55.0455,47064.0
2022-09-15 13:40:00,59.77,59.78,59.68,59.7,62649.0,55.0547,55.064,54.9718,54.9903,62649.0
2022-09-15 13:45:00,59.69,59.71,59.63,59.64,54077.0,54.9811,54.9995,54.9258,54.935,54077.0
2022-09-15 13:50:00,59.64,59.66,59.6,59.65,61780.0,54.935,54.9534,54.8982,54.9442,61780.0
2022-09-15 13:55:00,59.65,59.7,59.63,59.67,44546.0,54.9442,54.9903,54.9258,54.9626,44546.0
2022-09-15 14:00:00,59.67,59.67,59.56,59.57,81631.0,54.9626,54.9626,54.8613,54.8705,81631.0
2022-09-15 14:05:00,59.56,59.59,59.55,59.57,55033.0,54.8613,54.8889,54.8521,54.8705,55033.0
2022-09-15 14:10:00,59.57,59.63,59.55,59.59,43265.0,54.8705,54.9258,54.8521,54.8889,43265.0
2022-09-15 14:15:00,59.59,59.67,59.57,59.64,49964.0,54.8889,54.9626,54.8705,54.935,49964.0
2022-09-15 14:20:00,59.64,59.66,59.58,59.61,48095.0,54.935,54.9534,54.8797,54.9074,48095.0
2022-09-15 14:25:00,59.61,59.68,59.6,59.67,40713.0,54.9074,54.9718,54.8982,54.9626,40713.0
2022-09-15 14:30:00,59.67,59.73,59.65,59.68,53769.0,54.9626,55.0179,54.9442,54.9718,53769.0
2022-09-15 14:35:00,59.68,59.73,59.66,59.69,53889.0,54.9718,55.0179,54.9534,54.9811,53889.0
2022-09-15 14:40:00,59.7,59.71,59.63,59.68,51490.0,54.9903,54.9995,54.9258,54.9718,51490.0
2022-09-15 14:45:00,59.68,59.69,59.55,59.56,56039.0,54.9718,54.9811,54.8521,54.8613,56039.0
2022-09-15 14:50:00,59.55,59.59,59.52,59.58,89845.0,54.8521,54.8889,54.8245,54.8797,89845.0
2022-09-15 14:55:00,59.58,59.58,59.53,59.55,42567.0,54.8797,54.8797,54.8337,54.8521,42567.0
2022-09-15 15:00:00,59.55,59.56,59.48,59.54,97647.0,54.8521,54.8613,54.7876,54.8429,97647.0
2022-09-15 15:05:00,59.54,59.56,59.48,59.53,52624.0,54.8429,54.8613,54.7876,54.8337,52624.0
2022-09-15 15:10:00,59.52,59.53,59.44,59.48,106455.0,54.8245,54.8337,54.7508,54.7876,106455.0
2022-09-15 15:15:00,59.48,59.52,59.43,59.45,84925.0,54.7876,54.8245,54.7416,54.76,84925.0
2022-09-15 15:20:00,59.44,59.54,59.43,59.54,73161.0,54.7508,54.8429,54.7416,54.8429,73161.0
2022-09-15 15:25:00,59.54,59.55,59.41,59.45,93224.0,54.8429,54.8521,54.7231,54.76,93224.0
2022-09-15 15:30:00,59.44,59.46,59.4,59.41,74210.0,54.7508,54.7692,54.7139,54.7231,74210.0
2022-09-15 15:35:00,59.42,59.45,59.36,59.42,97947.0,54.7324,54.76,54.6771,54.7324,97947.0
2022-09-15 15:40:00,59.42,59.51,59.38,59.48,158302.0,54.7324,54.8153,54.6955,54.7876,158302.0
2022-09-15 15:45:00,59.48,59.58,59.46,59.52,178498.0,54.7876,54.8797,54.7692,54.8245,178498.0
2022-09-15 15:50:00,59.52,59.63,59.46,59.55,298453.0,54.8245,54.9258,54.7692,54.8521,298453.0
2022-09-15 15:55:00,59.55,59.65,59.51,59.53,499488.0,54.8521,54.9442,54.8153,54.8337,499488.0
2022-09-16 09:30:00,59.64,59.68,59.41,59.48,2959404.0,54.935,54.9718,54.7231,54.7876,2959404.0
2022-09-16 09:35:00,59.48,59.66,59.47,59.6,119649.0,54.7876,54.9534,54.7784,54.8982,119649.0
2022-09-16 09:40:00,59.6,59.61,59.48,59.53,75978.0,54.8982,54.9074,54.7876,54.8337,75978.0
2022-09-16 09:45:00,59.54,59.65,59.51,59.58,149376.0,54.8429,54.9442,54.8153,54.8797,149376.0
2022-09-16 09:50:00,59.58,59.65,59.51,59.64,71521.0,54.8797,54.9442,54.8153,54.935,71521.0
2022-09-16 09:55:00,59.64,59.67,59.55,59.66,74512.0,54.935,54.9626,54.8521,54.9534,74512.0
2022-09-16 10:00:00,59.66,59.73,59.62,59.66,128321.0,54.9534,55.0179,54.9166,54.9534,128321.0
2022-09-16 10:05:00,59.65,59.8,59.62,59.71,173454.0,54.9442,55.0824,54.9166,54.9995,173454.0
2022-09-16 10:10:00,59.7,59.71,59.61,59.69,120083.0,54.9903,54.9995,54.9074,54.9811,120083.0
2022-09-16 10:15:00,59.69,59.75,59.67,59.7,113340.0,54.9811,55.0363,54.9626,54.9903,113340.0
2022-09-16 10:20:00,59.69,59.72,59.62,59.65,50356.0,54.9811,55.0087,54.9166,54.9442,50356.0
2022-09-16 10:25:00,59.64,59.7,59.63,59.64,237568.0,54.935,54.9903,54.9258,54.935,237568.0
2022-09-16 10:30:00,59.65,59.71,59.57,59.57,112418.0,54.9442,54.9995,54.8705,54.8705,112418.0
2022-09-16 10:35:00,59.57,59.68,59.56,59.64,74398.0,54.8705,54.9718,54.8613,54.935,74398.0
2022-09-16 10:40:00,59.63,59.68,59.49,59.49,108107.0,54.9258,54.9718,54.7968,54.7968,108107.0
2022-09-16 10:45:00,59.48,59.56,59.47,59.53,91646.0,54.7876,54.8613,54.7784,54.8337,91646.0
2022-09-16 10:50:00,59.52,59.58,59.48,59.54,45339.0,54.8245,54.8797,54.7876,54.8429,45339.0
2022-09-16 10:55:00,59.55,59.58,59.47,59.48,76629.0,54.8521,54.8797,54.7784,54.7876,76629.0
2022-09-16 11:00:00,59.48,59.53,59.42,59.48,66767.0,54.7876,54.8337,54.7324,54.7876,66767.0
2022-09-16 11:05:00,59.48,59.6,59.47,59.59,67494.0,54.7876,54.8982,54.7784,54.8889,67494.0
2022-09-16 11:10:00,59.6,59.62,59.56,59.61,47219.0,54.8982,54.9166,54.8613,54.9074,47219.0
2022-09-16 11:15:00,59.61,59.63,59.56,59.62,53826.0,54.9074,54.9258,54.8613,54.9166,53826.0
2022-09-16 11:20:00,59.62,59.62,59.54,59.57,64777.0,54.9166,54.9166,54.8429,54.8705,64777.0
2022-09-16 11:25:00,59.56,59.6,59.43,59.44,67497.0,54.8613,54.8982,54.7416,54.7508,67497.0
2022-09-16 11:30:00,59.44,59.47,59.37,59.4,122581.0,54.7508,54.7784,54.6863,54.7139,122581.0
2022-09-16 11:35:00,59.4,59.42,59.33,59.38,103969.0,54.7139,54.7324,54.6495,54.6955,103969.0
2022-09-16 11:40:00,59.38,59.4,59.35,59.39,72307.0,54.6955,54.7139,54.6679,54.7047,72307.0
2022-09-16 11:45:00,59.4,59.4,59.31,59.33,58736.0,54.7139,54.7139,54.631,54.6495,58736.0
2022-09-16 11:50:00,59.32,59.4,59.28,59.37,94660.0,54.6402,54.7139,54.6034,54.6863,94660.0
2022-09-16 11:55:00,59.37,59.43,59.35,59.41,55079.0,54.6863,54.7416,54.6679,54.7231,55079.0
2022-09-16 12:00:00,59.42,59.42,59.36,59.39,60675.0,54.7324,54.7324,54.6771,54.7047,60675.0
2022-09-16 12:05:00,59.39,59.42,59.3,59.3,62611.0,54.7047,54.7324,54.6218,54.6218,62611.0
2022-09-16 12:10:00,59.3,59.32,59.25,59.26,64166.0,54.6218,54.6402,54.5758,54.585,64166.0
2022-09-16 12:15:00,59.25,59.26,59.11,59.15,133054.0,54.5758,54.585,54.4468,54.4837,133054.0
2022-09-16 12:20:00,59.15,59.26,59.12,59.24,160011.0,54.4837,54.585,54.456,54.5666,160011.0
2022-09-16 12:25:00,59.23,59.25,59.16,59.2,72662.0,54.5573,54.5758,54.4929,54.5297,72662.0
2022-09-16 12:30:00,59.2,59.26,59.18,59.22,61896.0,54.5297,54.585,54.5113,54.5481,61896.0
2022-09-16 12:35:00,59.23,59.23,59.16,59.18,77157.0,54.5573,54.5573,54.4929,54.5113,77157.0
2022-09-16 12:40:00,59.18,59.21,59.14,59.2,59679.0,54.5113,54.5389,54.4744,54.5297,59679.0
2022-09-16 12:45:00,59.2,59.25,59.18,59.24,52197.0,54.5297,54.5758,54.5113,54.5666,52197.0
2022-09-16 12:50:00,59.24,59.28,59.2,59.23,45429.0,54.5666,54.6034,54.5297,54.5573,45429.0
2022-09-16 12:55:00,59.23,59.3,59.21,59.27,40177.0,54.5573,54.6218,54.5389,54.5942,40177.0
2022-09-16 13:00:00,59.27,59.28,59.17,59.21,54461.0,54.5942,54.6034,54.5021,54.5389,54461.0
2022-09-16 13:05:00,59.21,59.25,59.16,59.24,48987.0,54.5389,54.5758,54.4929,54.5666,48987.0
2022-09-16 13:10:00,59.25,59.26,59.14,59.15,154971.0,54.5758,54.585,54.4744,54.4837,154971.0
2022-09-16 13:15:00,59.15,59.19,59.12,59.16,65187.0,54.4837,54.5205,54.456,54.4929,65187.0
2022-09-16 13:20:00,59.16,59.22,59.13,59.19,37240.0,54.4929,54.5481,54.4652,54.5205,37240.0
2022-09-16 13:25:00,59.2,59.21,59.13,59.13,73248.0,54.5297,54.5389,54.4652,54.4652,73248.0
2022-09-16 13:30:00,59.13,59.21,59.11,59.13,105120.0,54.4652,54.5389,54.4468,54.4652,105120.0
2022-09-16 13:35:00,59.13,59.23,59.12,59.19,78905.0,54.4652,54.5573,54.456,54.5205,78905.0
2022-09-16 13:40:00,59.19,59.32,59.18,59.32,48079.0,54.5205,54.6402,54.5113,54.6402,48079.0
2022-09-16 13:45:00,59.32,59.34,59.22,59.24,49348.0,54.6402,54.6587,54.5481,54.5666,49348.0
2022-09-16 13:50:00,59.23,59.24,59.16,59.17,37226.0,54.5573,54.5666,54.4929,54.5021,37226.0
2022-09-16 13:55:00,59.16,59.24,59.15,59.21,62995.0,54.4929,54.5666,54.4837,54.5389,62995.0
2022-09-16 14:00:00,59.2,59.26,59.19,59.25,63954.0,54.5297,54.585,54.5205,54.5758,63954.0
2022-09-16 14:05:00,59.25,59.26,59.2,59.23,47282.0,54.5758,54.585,54.5297,54.5573,47282.0
2022-09-16 14:10:00,59.24,59.27,59.22,59.24,47876.0,54.5666,54.5942,54.5481,54.5666,47876.0
2022-09-16 14:15:00,59.24,59.33,59.23,59.27,83845.0,54.5666,54.6495,54.5573,54.5942,83845.0
2022-09-16 14:20:00,59.26,59.36,59.26,59.33,57946.0,54.585,54.6771,54.585,54.6495,57946.0
2022-09-16 14:25:00,59.33,59.53,59.33,59.48,115091.0,54.6495,54.8337,54.6495,54.7876,115091.0
2022-09-16 14:30:00,59.48,59.49,59.41,59.46,56469.0,54.7876,54.7968,54.7231,54.7692,56469.0
2022-09-16 14:35:00,59.46,59.48,59.35,59.39,59564.0,54.7692,54.7876,54.6679,54.7047,59564.0
2022-09-16 14:40:00,59.39,59.44,59.34,59.42,49528.0,54.7047,54.7508,54.6587,54.7324,49528.0
2022-09-16 14:45:00,59.42,59.56,59.4,59.55,118937.0,54.7324,54.8613,54.7139,54.8521,118937.0
2022-09-16 14:50:00,59.54,59.58,59.5,59.53,123047.0,54.8429,54.8797,54.806,54.8337,123047.0
2022-09-16 14:55:00,59.53,59.54,59.48,59.52,120378.0,54.8337,54.8429,54.7876,54.8245,120378.0
2022-09-16 15:00:00,59.52,59.55,59.48,59.53,102005.0,54.8245,54.8521,54.7876,54.8337,102005.0
2022-09-16 15:05:00,59.53,59.55,59.48,59.49,103725.0,54.8337,54.8521,54.7876,54.7968,103725.0
2022-09-16 15:10:00,59.49,59.5,59.35,59.36,101490.0,54.7968,54.806,54.6679,54.6771,101490.0
2022-09-16 15:15:00,59.37,59.4,59.32,59.37,84135.0,54.6863,54.7139,54.6402,54.6863,84135.0
2022-09-16 15:20:00,59.37,59.48,59.35,59.4,181687.0,54.6863,54.7876,54.6679,54.7139,181687.0
2022-09-16 15:25:00,59.4,59.41,59.31,59.36,108754.0,54.7139,54.7231,54.631,54.6771,108754.0
2022-09-16 15:30:00,59.35,59.44,59.29,59.37,246946.0,54.6679,54.7508,54.6126,54.6863,246946.0
2022-09-16 15:35:00,59.36,59.4,59.3,59.4,176139.0,54.6771,54.7139,54.6218,54.7139,176139.0
2022-09-16 15:40:00,59.4,59.45,59.38,59.42,218833.0,54.7139,54.76,54.6955,54.7324,218833.0
2022-09-16 15:45:00,59.42,59.48,59.35,59.47,248678.0,54.7324,54.7876,54.6679,54.7784,248678.0
2022-09-16 15:50:00,59.49,59.55,59.42,59.5,362253.0,54.7968,54.8521,54.7324,54.806,362253.0
2022-09-16 15:55:00,59.5,59.62,59.47,59.52,813744.0,54.806,54.9166,54.7784,54.8245,813744.0
2022-09-19 09:30:00,59.39,59.42,59.22,59.29,402377.0,54.7047,54.7324,54.5481,54.6126,402377.0
2022-09-19 09:35:00,59.29,59.47,59.27,59.39,111362.0,54.6126,54.7784,54.5942,54.7047,111362.0
2022-09-19 09:40:00,59.4,59.58,59.36,59.53,107320.0,54.7139,54.8797,54.6771,54.8337,107320.0
2022-09-19 09:45:00,59.53,59.65,59.5,59.64,77747.0,54.8337,54.9442,54.806,54.935,77747.0
2022-09-19 09:50:00,59.64,59.65,59.47,59.47,63866.0,54.935,54.9442,54.7784,54.7784,63866.0
2022-09-19 09:55:00,59.48,59.52,59.39,59.39,62737.0,54.7876,54.8245,54.7047,54.7047,62737.0
2022-09-19 10:00:00,59.39,59.45,59.36,59.39,64312.0,54.7047,54.76,54.6771,54.7047,64312.0
2022-09-19 10:05:00,59.4,59.54,59.38,59.52,72802.0,54.7139,54.8429,54.6955,54.8245,72802.0
2022-09-19 10:10:00,59.52,59.61,59.52,59.54,76513.0,54.8245,54.9074,54.8245,54.8429,76513.0
2022-09-19 10:15:00,59.55,59.6,59.5,59.52,70983.0,54.8521,54.8982,54.806,54.8245,70983.0
2022-09-19 10:20:00,59.52,59.58,59.5,59.56,59827.0,54.8245,54.8797,54.806,54.8613,59827.0
2022-09-19 10:25:00,59.57,59.68,59.56,59.68,68111.0,54.8705,54.9718,54.8613,54.9718,68111.0
2022-09-19 10:30:00,59.69,59.72,59.63,59.66,62166.0,54.9811,55.0087,54.9258,54.9534,62166.0
2022-09-19 10:35:00,59.67,59.68,59.61,59.67,86221.0,54.9626,54.9718,54.9074,54.9626,86221.0
2022-09-19 10:40:00,59.68,59.73,59.61,59.62,116475.0,54.9718,55.0179,54.9074,54.9166,116475.0
2022-09-19 10:45:00,59.63,59.65,59.57,59.59,79460.0,54.9258,54.9442,54.8705,54.8889,79460.0
2022-09-19 10:50:00,59.58,59.66,59.54,59.63,84167.0,54.8797,54.9534,54.8429,54.9258,84167.0
2022-09-19 10:55:00,59.63,59.67,59.6,59.65,118183.0,54.9258,54.9626,54.8982,54.9442,118183.0
2022-09-19 11:00:00,59.66,59.71,59.65,59.67,86725.0,54.9534,54.9995,54.9442,54.9626,86725.0
2022-09-19 11:05:00,59.68,59.73,59.61,59.63,122148.0,54.9718,55.0179,54.9074,54.9258,122148.0
2022-09-19 11:10:00,59.63,59.67,59.58,59.59,79349.0,54.9258,54.9626,54.8797,54.8889,79349.0
2022-09-19 11:15:00,59.6,59.74,59.56,59.69,119455.0,54.8982,55.0271,54.8613,54.9811,119455.0
2022-09-19 11:20:00,59.69,59.7,59.6,59.63,149084.0,54.9811,54.9903,54.8982,54.9258,149084.0
2022-09-19 11:25:00,59.64,59.66,59.58,59.59,93389.0,54.935,54.9534,54.8797,54.8889,93389.0
2022-09-19 11:30:00,59.6,59.62,59.53,59.55,76441.0,54.8982,54.9166,54.8337,54.8521,76441.0
2022-09-19 11:35:00,59.55,59.56,59.46,59.49,103390.0,54.8521,54.8613,54.7692,54.7968,103390.0
2022-09-19 11:40:00,59.5,59.52,59.47,59.48,90870.0,54.806,54.8245,54.7784,54.7876,90870.0
2022-09-19 11:45:00,59.48,59.56,59.48,59.54,55349.0,54.7876,54.8613,54.7876,54.8429,55349.0
2022-09-19 11:50:00,59.55,59.58,59.53,59.57,54754.0,54.8521,54.8797,54.8337,54.8705,54754.0
2022-09-19 11:55:00,59.58,59.59,59.49,59.51,87733.0,54.8797,54.8889,54.7968,54.8153,87733.0
2022-09-19 12:00:00,59.52,59.57,59.5,59.51,75792.0,54.8245,54.8705,54.806,54.8153,75792.0
2022-09-19 12:05:00,59.51,59.54,59.45,59.5,97755.0,54.8153,54.8429,54.76,54.806,97755.0
2022-09-19 12:10:00,59.5,59.56,59.48,59.56,114574.0,54.806,54.8613,54.7876,54.8613,114574.0
2022-09-19 12:15:00,59.55,59.62,59.54,59.57,123408.0,54.8521,54.9166,54.8429,54.8705,123408.0
2022-09-19 12:20:00,59.57,59.6,59.54,59.56,62223.0,54.8705,54.8982,54.8429,54.8613,62223.0
2022-09-19 12:25:00,59.57,59.64,59.56,59.6,95623.0,54.8705,54.935,54.8613,54.8982,95623.0
2022-09-19 12:30:00,59.6,59.72,59.58,59.72,67753.0,54.8982,55.0087,54.8797,55.0087,67753.0
2022-09-19 12:35:00,59.73,59.8,59.72,59.75,89576.0,55.0179,55.0824,55.0087,55.0363,89576.0
2022-09-19 12:40:00,59.75,59.79,59.71,59.79,40681.0,55.0363,55.0732,54.9995,55.0732,40681.0
2022-09-19 12:45:00,59.79,59.81,59.75,59.77,42956.0,55.0732,55.0916,55.0363,55.0547,42956.0
2022-09-19 12:50:00,59.76,59.87,59.75,59.87,66444.0,55.0455,55.1469,55.0363,55.1469,66444.0
2022-09-19 12:55:00,59.87,59.9,59.83,59.89,59918.0,55.1469,55.1745,55.11,55.1653,59918.0
2022-09-19 13:00:00,59.89,59.91,59.87,59.88,66117.0,55.1653,55.1837,55.1469,55.1561,66117.0
2022-09-19 13:05:00,59.88,59.95,59.87,59.93,83052.0,55.1561,55.2205,55.1469,55.2021,83052.0
2022-09-19 13:10:00,59.93,59.93,59.85,59.86,85755.0,55.2021,55.2021,55.1284,55.1376,85755.0
2022-09-19 13:15:00,59.86,59.86,59.79,59.83,47488.0,55.1376,55.1376,55.0732,55.11,47488.0
2022-09-19 13:20:00,59.84,59.84,59.77,59.83,70817.0,55.1192,55.1192,55.0547,55.11,70817.0
2022-09-19 13:25:00,59.83,59.85,59.77,59.8,75536.0,55.11,55.1284,55.0547,55.0824,75536.0
2022-09-19 13:30:00,59.8,59.8,59.69,59.7,63533.0,55.0824,55.0824,54.9811,54.9903,63533.0
2022-09-19 13:35:00,59.7,59.75,59.66,59.74,108907.0,54.9903,55.0363,54.9534,55.0271,108907.0
2022-09-19 13:40:00,59.73,59.8,59.73,59.8,90735.0,55.0179,55.0824,55.0179,55.0824,90735.0
2022-09-19 13:45:00,59.8,59.81,59.75,59.76,56481.0,55.0824,55.0916,55.0363,55.0455,56481.0
2022-09-19 13:50:00,59.76,59.78,59.72,59.74,69044.0,55.0455,55.064,55.0087,55.0271,69044.0
2022-09-19 13:55:00,59.75,59.78,59.7,59.72,57531.0,55.0363,55.064,54.9903,55.0087,57531.0
2022-09-19 14:00:00,59.72,59.76,59.68,59.69,100568.0,55.0087,55.0455,54.9718,54.9811,100568.0
2022-09-19 14:05:00,59.69,59.77,59.67,59.76,74683.0,54.9811,55.0547,54.9626,55.0455,74683.0
2022-09-19 14:10:00,59.76,59.77,59.68,59.71,77218.0,55.0455,55.0547,54.9718,54.9995,77218.0
2022-09-19 14:15:00,59.7,59.76,59.68,59.72,72774.0,54.9903,55.0455,54.9718,55.0087,72774.0
2022-09-19 14:20:00,59.72,59.78,59.71,59.73,89241.0,55.0087,55.064,54.9995,55.0179,89241.0
2022-09-19 14:25:00,59.73,59.76,59.69,59.75,103048.0,55.0179,55.0455,54.9811,55.0363,103048.0
2022-09-19 14:30:00,59.75,59.81,59.75,59.78,127116.0,55.0363,55.0916,55.0363,55.064,127116.0
2022-09-19 14:35:00,59.78,59.84,59.76,59.82,163438.0,55.064,55.1192,55.0455,55.1008,163438.0
2022-09-19 14:40:00,59.82,59.82,59.74,59.77,99917.0,55.1008,55.1008,55.0271,55.0547,99917.0
2022-09-19 14:45:00,59.77,59.78,59.72,59.73,71200.0,55.0547,55.064,55.0087,55.0179,71200.0
2022-09-19 14:50:00,59.73,59.8,59.71,59.79,102310.0,55.0179,55.0824,54.9995,55.0732,102310.0
2022-09-19 14:55:00,59.79,59.85,59.78,59.83,91262.0,55.0732,55.1284,55.064,55.11,91262.0
2022-09-19 15:00:00,59.84,59.97,59.84,59.95,253279.0,55.1192,55.239,55.1192,55.2205,253279.0
2022-09-19 15:05:00,59.94,59.97,59.89,59.9,196917.0,55.2113,55.239,55.1653,55.1745,196917.0
2022-09-19 15:10:00,59.9,60.1,59.89,60.01,347823.0,55.1745,55.3587,55.1653,55.2758,347823.0
2022-09-19 15:15:00,60.01,60.03,59.94,60.0,171553.0,55.2758,55.2942,55.2113,55.2666,171553.0
2022-09-19 15:20:00,59.99,60.02,59.93,59.98,113701.0,55.2574,55.285,55.2021,55.2482,113701.0
2022-09-19 15:25:00,59.97,60.01,59.93,59.95,126342.0,55.239,55.2758,55.2021,55.2205,126342.0
2022-09-19 15:30:00,59.95,60.0,59.93,59.97,180281.0,55.2205,55.2666,55.2021,55.239,180281.0
2022-09-19 15:35:00,59.96,60.02,59.94,59.98,149399.0,55.2298,55.285,55.2113,55.2482,149399.0
2022-09-19 15:40:00,59.98,60.06,59.97,60.04,181216.0,55.2482,55.3219,55.239,55.3034,181216.0
2022-09-19 15:45:00,60.04,60.09,59.97,59.99,258264.0,55.3034,55.3495,55.239,55.2574,258264.0
2022-09-19 15:50:00,59.99,60.06,59.91,60.05,308745.0,55.2574,55.3219,55.1837,55.3127,308745.0
2022-09-19 15:55:00,60.05,60.06,59.91,60.0,945021.0,55.3127,55.3219,55.1837,55.2666,945021.0
2022-09-20 09:30:00,59.68,59.76,59.5,59.58,362535.0,54.9718,55.0455,54.806,54.8797,362535.0
2022-09-20 09:35:00,59.58,59.66,59.53,59.54,122428.0,54.8797,54.9534,54.8337,54.8429,122428.0
2022-09-20 09:40:00,59.53,59.73,59.53,59.7,169467.0,54.8337,55.0179,54.8337,54.9903,169467.0
2022-09-20 09:45:00,59.7,59.76,59.65,59.74,114518.0,54.9903,55.0455,54.9442,55.0271,114518.0
2022-09-20 09:50:00,59.73,59.74,59.61,59.69,118693.0,55.0179,55.0271,54.9074,54.9811,118693.0
2022-09-20 09:55:00,59.7,59.77,59.66,59.77,167045.0,54.9903,55.0547,54.9534,55.0547,167045.0
2022-09-20 10:00:00,59.77,59.78,59.65,59.7,123758.0,55.0547,55.064,54.9442,54.9903,123758.0
2022-09-20 10:05:00,59.69,59.69,59.62,59.63,103527.0,54.9811,54.9811,54.9166,54.9258,103527.0
2022-09-20 10:10:00,59.63,59.63,59.46,59.54,185386.0,54.9258,54.9258,54.7692,54.8429,185386.0
2022-09-20 10:15:00,59.54,59.55,59.45,59.54,95405.0,54.8429,54.8521,54.76,54.8429,95405.0
2022-09-20 10:20:00,59.55,59.62,59.53,59.59,79486.0,54.8521,54.9166,54.8337,54.8889,79486.0
2022-09-20 10:25:00,59.59,59.64,59.57,59.61,87163.0,54.8889,54.935,54.8705,54.9074,87163.0
2022-09-20 10:30:00,59.61,59.64,59.57,59.58,73751.0,54.9074,54.935,54.8705,54.8797,73751.0
2022-09-20 10:35:00,59.58,59.62,59.51,59.6,91603.0,54.8797,54.9166,54.8153,54.8982,91603.0
2022-09-20 10:40:00,59.6,59.67,59.57,59.59,84494.0,54.8982,54.9626,54.8705,54.8889,84494.0
2022-09-20 10:45:00,59.58,59.64,59.56,59.6,112618.0,54.8797,54.935,54.8613,54.8982,112618.0
2022-09-20 10:50:00,59.6,59.64,59.58,59.64,104657.0,54.8982,54.935,54.8797,54.935,104657.0
2022-09-20 10:55:00,59.64,59.7,59.63,59.65,130946.0,54.935,54.9903,54.9258,54.9442,130946.0
2022-09-20 11:00:00,59.65,59.66,59.59,59.66,102068.0,54.9442,54.9534,54.8889,54.9534,102068.0
2022-09-20 11:05:00,59.66,59.75,59.65,59.73,121839.0,54.9534,55.0363,54.9442,55.0179,121839.0
2022-09-20 11:10:00,59.73,59.73,59.65,59.66,70702.0,55.0179,55.0179,54.9442,54.9534,70702.0
2022-09-20 11:15:00,59.66,59.67,59.6,59.61,83848.0,54.9534,54.9626,54.8982,54.9074,83848.0
2022-09-20 11:20:00,59.61,59.61,59.56,59.58,58213.0,54.9074,54.9074,54.8613,54.8797,58213.0
2022-09-20 11:25:00,59.58,59.63,59.57,59.6,99944.0,54.8797,54.9258,54.8705,54.8982,99944.0
2022-09-20 11:30:00,59.59,59.6,59.53,59.6,79022.0,54.8889,54.8982,54.8337,54.8982,79022.0
2022-09-20 11:35:00,59.6,59.64,59.56,59.58,67086.0,54.8982,54.935,54.8613,54.8797,67086.0
2022-09-20 11:40:00,59.58,59.65,59.57,59.63,79106.0,54.8797,54.9442,54.8705,54.9258,79106.0
2022-09-20 11:45:00,59.64,59.67,59.61,59.66,91717.0,54.935,54.9626,54.9074,54.9534,91717.0
2022-09-20 11:50:00,59.66,59.72,59.63,59.71,120993.0,54.9534,55.0087,54.9258,54.9995,120993.0
2022-09-20 11:55:00,59.71,59.79,59.71,59.74,79381.0,54.9995,55.0732,54.9995,55.0271,79381.0
2022-09-20 12:00:00,59.75,59.81,59.74,59.76,95354.0,55.0363,55.0916,55.0271,55.0455,95354.0
2022-09-20 12:05:00,59.76,59.79,59.71,59.73,56911.0,55.0455,55.0732,54.9995,55.0179,56911.0
2022-09-20 12:10:00,59.73,59.78,59.73,59.75,56145.0,55.0179,55.064,55.0179,55.0363,56145.0
2022-09-20 12:15:00,59.74,59.75,59.69,59.73,96424.0,55.0271,55.0363,54.9811,55.0179,96424.0
2022-09-20 12:20:00,59.73,59.75,59.69,59.71,58204.0,55.0179,55.0363,54.9811,54.9995,58204.0
2022-09-20 12:25:00,59.71,59.72,59.61,59.63,65988.0,54.9995,55.0087,54.9074,54.9258,65988.0
2022-09-20 12:30:00,59.61,59.62,59.53,59.55,71128.0,54.9074,54.9166,54.8337,54.8521,71128.0
2022-09-20 12:35:00,59.56,59.6,59.56,59.59,59795.0,54.8613,54.8982,54.8613,54.8889,59795.0
2022-09-20 12:40:00,59.59,59.59,59.55,59.59,52330.0,54.8889,54.8889,54.8521,54.8889,52330.0
2022-09-20 12:45:00,59.58,59.62,59.57,59.58,25315.0,54.8797,54.9166,54.8705,54.8797,25315.0
2022-09-20 12:50:00,59.59,59.63,59.56,59.62,33106.0,54.8889,54.9258,54.8613,54.9166,33106.0
2022-09-20 12:55:00,59.62,59.67,59.61,59.62,44181.0,54.9166,54.9626,54.9074,54.9166,44181.0
2022-09-20 13:00:00,59.61,59.65,59.59,59.61,51500.0,54.9074,54.9442,54.8889,54.9074,51500.0
2022-09-20 13:05:00,59.61,59.61,59.55,59.56,70687.0,54.9074,54.9074,54.8521,54.8613,70687.0
2022-09-20 13:10:00,59.55,59.59,59.53,59.58,51397.0,54.8521,54.8889,54.8337,54.8797,51397.0
2022-09-20 13:15:00,59.58,59.58,59.53,59.56,52552.0,54.8797,54.8797,54.8337,54.8613,52552.0
2022-09-20 13:20:00,59.55,59.57,59.51,59.55,68917.0,54.8521,54.8705,54.8153,54.8521,68917.0
2022-09-20 13:25:00,59.56,59.59,59.5,59.51,67924.0,54.8613,54.8889,54.806,54.8153,67924.0
2022-09-20 13:30:00,59.51,59.53,59.45,59.48,77497.0,54.8153,54.8337,54.76,54.7876,77497.0
2022-09-20 13:35:00,59.48,59.53,59.46,59.5,45241.0,54.7876,54.8337,54.7692,54.806,45241.0
2022-09-20 13:40:00,59.5,59.56,59.48,59.52,46360.0,54.806,54.8613,54.7876,54.8245,46360.0
2022-09-20 13:45:00,59.51,59.52,59.46,59.46,50335.0,54.8153,54.8245,54.7692,54.7692,50335.0
2022-09-20 13:50:00,59.46,59.46,59.37,59.42,95132.0,54.7692,54.7692,54.6863,54.7324,95132.0
2022-09-20 13:55:00,59.41,59.41,59.31,59.33,125959.0,54.7231,54.7231,54.631,54.6495,125959.0
2022-09-20 14:00:00,59.32,59.42,59.32,59.4,67699.0,54.6402,54.7324,54.6402,54.7139,67699.0
2022-09-20 14:05:00,59.39,59.47,59.37,59.45,126122.0,54.7047,54.7784,54.6863,54.76,126122.0
2022-09-20 14:10:00,59.45,59.48,59.39,59.48,52707.0,54.76,54.7876,54.7047,54.7876,52707.0
2022-09-20 14:15:00,59.47,59.56,59.46,59.54,87932.0,54.7784,54.8613,54.7692,54.8429,87932.0
2022-09-20 14:20:00,59.54,59.7,59.52,59.68,113336.0,54.8429,54.9903,54.8245,54.9718,113336.0
2022-09-20 14:25:00,59.69,59.69,59.64,59.67,59135.0,54.9811,54.9811,54.935,54.9626,59135.0
2022-09-20 14:30:00,59.67,59.67,59.57,59.57,77025.0,54.9626,54.9626,54.8705,54.8705,77025.0
2022-09-20 14:35:00,59.57,59.59,59.52,59.55,95447.0,54.8705,54.8889,54.8245,54.8521,95447.0
2022-09-20 14:40:00,59.55,59.6,59.51,59.59,120868.0,54.8521,54.8982,54.8153,54.8889,120868.0
2022-09-20 14:45:00,59.59,59.79,59.59,59.72,201210.0,54.8889,55.0732,54.8889,55.0087,201210.0
2022-09-20 14:50:00,59.72,59.73,59.65,59.68,90460.0,55.0087,55.0179,54.9442,54.9718,90460.0
2022-09-20 14:55:00,59.68,59.75,59.67,59.7,100753.0,54.9718,55.0363,54.9626,54.9903,100753.0
2022-09-20 15:00:00,59.71,59.78,59.68,59.69,108492.0,54.9995,55.064,54.9718,54.9811,108492.0
2022-09-20 15:05:00,59.7,59.71,59.61,59.64,74646.0,54.9903,54.9995,54.9074,54.935,74646.0
2022-09-20 15:10:00,59.64,59.71,59.61,59.7,66130.0,54.935,54.9995,54.9074,54.9903,66130.0
2022-09-20 15:15:00,59.69,59.76,59.68,59.74,78172.0,54.9811,55.0455,54.9718,55.0271,78172.0
2022-09-20 15:20:00,59.75,59.81,59.74,59.78,81887.0,55.0363,55.0916,55.0271,55.064,81887.0
2022-09-20 15:25:00,59.79,59.86,59.77,59.84,97694.0,55.0732,55.1376,55.0547,55.1192,97694.0
2022-09-20 15:30:00,59.85,59.89,59.76,59.87,169957.0,55.1284,55.1653,55.0455,55.1469,169957.0
2022-09-20 15:35:00,59.88,60.02,59.86,60.0,222691.0,55.1561,55.285,55.1376,55.2666,222691.0
2022-09-20 15:40:00,60.0,60.0,59.94,59.99,107644.0,55.2666,55.2666,55.2113,55.2574,107644.0
2022-09-20 15:45:00,60.0,60.02,59.93,59.97,164568.0,55.2666,55.285,55.2021,55.239,164568.0
2022-09-20 15:50:00,59.97,60.03,59.95,60.02,234928.0,55.239,55.2942,55.2205,55.285,234928.0
2022-09-20 15:55:00,60.01,60.02,59.86,59.91,563322.0,55.2758,55.285,55.1376,55.1837,563322.0
2022-09-21 09:30:00,60.14,60.31,60.05,60.18,291665.0,55.3956,55.5521,55.3127,55.4324,291665.0
2022-09-21 09:35:00,60.19,60.41,60.18,60.39,92600.0,55.4416,55.6443,55.4324,55.6258,92600.0
2022-09-21 09:40:00,60.4,60.54,60.37,60.37,94550.0,55.635,55.764,55.6074,55.6074,94550.0
2022-09-21 09:45:00,60.38,60.55,60.35,60.49,107377.0,55.6166,55.7732,55.589,55.7179,107377.0
2022-09-21 09:50:00,60.49,60.52,60.42,60.47,118425.0,55.7179,55.7456,55.6535,55.6995,118425.0
2022-09-21 09:55:00,60.47,60.49,60.38,60.48,76507.0,55.6995,55.7179,55.6166,55.7087,76507.0
2022-09-21 10:00:00,60.48,60.6,60.44,60.59,84418.0,55.7087,55.8193,55.6719,55.8101,84418.0
2022-09-21 10:05:00,60.6,60.66,60.59,60.63,103365.0,55.8193,55.8745,55.8101,55.8469,103365.0
2022-09-21 10:10:00,60.63,60.7,60.61,60.66,84720.0,55.8469,55.9114,55.8285,55.8745,84720.0
2022-09-21 10:15:00,60.66,60.68,60.54,60.55,82390.0,55.8745,55.893,55.764,55.7732,82390.0
2022-09-21 10:20:00,60.55,60.57,60.49,60.52,101606.0,55.7732,55.7916,55.7179,55.7456,101606.0
2022-09-21 10:25:00,60.52,60.54,60.48,60.51,111762.0,55.7456,55.764,55.7087,55.7364,111762.0
2022-09-21 10:30:00,60.5,60.56,60.48,60.54,159938.0,55.7272,55.7824,55.7087,55.764,159938.0
2022-09-21 10:35:00,60.55,60.59,60.53,60.53,104485.0,55.7732,55.8101,55.7548,55.7548,104485.0
2022-09-21 10:40:00,60.53,60.54,60.43,60.48,65342.0,55.7548,55.764,55.6627,55.7087,65342.0
2022-09-21 10:45:00,60.48,60.49,60.4,60.4,59182.0,55.7087,55.7179,55.635,55.635,59182.0
2022-09-21 10:50:00,60.41,60.51,60.38,60.49,73719.0,55.6443,55.7364,55.6166,55.7179,73719.0
2022-09-21 10:55:00,60.49,60.55,60.48,60.49,76758.0,55.7179,55.7732,55.7087,55.7179,76758.0
2022-09-21 11:00:00,60.5,60.53,60.4,60.43,99218.0,55.7272,55.7548,55.635,55.6627,99218.0
2022-09-21 11:05:00,60.42,60.45,60.38,60.41,54704.0,55.6535,55.6811,55.6166,55.6443,54704.0
2022-09-21 11:10:00,60.4,60.41,60.33,60.39,88991.0,55.635,55.6443,55.5706,55.6258,88991.0
2022-09-21 11:15:00,60.39,60.39,60.25,60.28,93706.0,55.6258,55.6258,55.4969,55.5245,93706.0
2022-09-21 11:20:00,60.28,60.35,60.27,60.29,144956.0,55.5245,55.589,55.5153,55.5337,144956.0
2022-09-21 11:25:00,60.29,60.32,60.22,60.29,97269.0,55.5337,55.5614,55.4692,55.5337,97269.0
2022-09-21 11:30:00,60.3,60.37,60.29,60.34,86832.0,55.5429,55.6074,55.5337,55.5798,86832.0
2022-09-21 11:35:00,60.35,60.4,60.32,60.39,57551.0,55.589,55.635,55.5614,55.6258,57551.0
2022-09-21 11:40:00,60.38,60.46,60.34,60.46,58432.0,55.6166,55.6903,55.5798,55.6903,58432.0
2022-09-21 11:45:00,60.47,60.48,60.42,60.44,66825.0,55.6995,55.7087,55.6535,55.6719,66825.0
2022-09-21 11:50:00,60.45,60.47,60.38,60.39,78148.0,55.6811,55.6995,55.6166,55.6258,78148.0
2022-09-21 11:55:00,60.38,60.45,60.38,60.44,45318.0,55.6166,55.6811,55.6166,55.6719,45318.0
2022-09-21 12:00:00,60.45,60.49,60.44,60.48,56388.0,55.6811,55.7179,55.6719,55.7087,56388.0
2022-09-21 12:05:00,60.48,60.51,60.48,60.49,50121.0,55.7087,55.7364,55.7087,55.7179,50121.0
2022-09-21 12:10:00,60.49,60.51,60.47,60.49,46565.0,55.7179,55.7364,55.6995,55.7179,46565.0
2022-09-21 12:15:00,60.5,60.53,60.46,60.5,107277.0,55.7272,55.7548,55.6903,55.7272,107277.0
2022-09-21 12:20:00,60.49,60.53,60.46,60.53,48602.0,55.7179,55.7548,55.6903,55.7548,48602.0
2022-09-21 12:25:00,60.52,60.56,60.5,60.54,130956.0,55.7456,55.7824,55.7272,55.764,130956.0
2022-09-21 12:30:00,60.54,60.54,60.48,60.51,31413.0,55.764,55.764,55.7087,55.7364,31413.0
2022-09-21 12:35:00,60.5,60.55,60.5,60.51,41834.0,55.7272,55.7732,55.7272,55.7364,41834.0
2022-09-21 12:40:00,60.51,60.53,60.48,60.48,65043.0,55.7364,55.7548,55.7087,55.7087,65043.0
2022-09-21 12:45:00,60.48,60.49,60.43,60.47,61031.0,55.7087,55.7179,55.6627,55.6995,61031.0
2022-09-21 12:50:00,60.47,60.47,60.42,60.44,26722.0,55.6995,55.6995,55.6535,55.6719,26722.0
2022-09-21 12:55:00,60.44,60.44,60.39,60.4,27256.0,55.6719,55.6719,55.6258,55.635,27256.0
2022-09-21 13:00:00,60.4,60.44,60.39,60.44,43839.0,55.635,55.6719,55.6258,55.6719,43839.0
2022-09-21 13:05:00,60.44,60.49,60.42,60.44,99049.0,55.6719,55.7179,55.6535,55.6719,99049.0
2022-09-21 13:10:00,60.44,60.45,60.4,60.43,55645.0,55.6719,55.6811,55.635,55.6627,55645.0
2022-09-21 13:15:00,60.43,60.43,60.32,60.33,66896.0,55.6627,55.6627,55.5614,55.5706,66896.0
2022-09-21 13:20:00,60.33,60.36,60.3,60.33,76383.0,55.5706,55.5982,55.5429,55.5706,76383.0
2022-09-21 13:25:00,60.32,60.37,60.3,60.37,59027.0,55.5614,55.6074,55.5429,55.6074,59027.0
2022-09-21 13:30:00,60.37,60.4,60.35,60.39,54771.0,55.6074,55.635,55.589,55.6258,54771.0
2022-09-21 13:35:00,60.38,60.47,60.35,60.45,87552.0,55.6166,55.6995,55.589,55.6811,87552.0
2022-09-21 13:40:00,60.45,60.46,60.37,60.44,70645.0,55.6811,55.6903,55.6074,55.6719,70645.0
2022-09-21 13:45:00,60.44,60.44,60.37,60.38,44824.0,55.6719,55.6719,55.6074,55.6166,44824.0
2022-09-21 13:50:00,60.38,60.43,60.36,60.39,69099.0,55.6166,55.6627,55.5982,55.6258,69099.0
2022-09-21 13:55:00,60.39,60.45,60.38,60.43,59646.0,55.6258,55.6811,55.6166,55.6627,59646.0
2022-09-21 14:00:00,60.43,60.45,59.7,59.71,436401.0,55.6627,55.6811,54.9903,54.9995,436401.0
2022-09-21 14:05:00,59.7,60.2,59.66,60.12,227884.0,54.9903,55.4508,54.9534,55.3771,227884.0
2022-09-21 14:10:00,60.11,60.14,59.81,59.82,225464.0,55.3679,55.3956,55.0916,55.1008,225464.0
2022-09-21 14:15:00,59.81,59.93,59.79,59.88,199792.0,55.0916,55.2021,55.0732,55.1561,199792.0
2022-09-21 14:20:00,59.89,59.99,59.87,59.97,120643.0,55.1653,55.2574,55.1469,55.239,120643.0
2022-09-21 14:25:00,59.96,60.01,59.87,59.89,94355.0,55.2298,55.2758,55.1469,55.1653,94355.0
2022-09-21 14:30:00,59.88,60.19,59.78,60.12,321962.0,55.1561,55.4416,55.064,55.3771,321962.0
2022-09-21 14:35:00,60.12,60.22,59.98,60.07,456210.0,55.3771,55.4692,55.2482,55.3311,456210.0
2022-09-21 14:40:00,60.06,60.46,60.01,60.44,319098.0,55.3219,55.6903,55.2758,55.6719,319098.0
2022-09-21 14:45:00,60.44,60.55,60.14,60.22,341881.0,55.6719,55.7732,55.3956,55.4692,341881.0
2022-09-21 14:50:00,60.21,60.39,60.1,60.38,252223.0,55.46,55.6258,55.3587,55.6166,252223.0
2022-09-21 14:55:00,60.4,60.48,60.32,60.39,257619.0,55.635,55.7087,55.5614,55.6258,257619.0
2022-09-21 15:00:00,60.4,60.48,60.3,60.41,154545.0,55.635,55.7087,55.5429,55.6443,154545.0
2022-09-21 15:05:00,60.4,60.51,60.31,60.31,119554.0,55.635,55.7364,55.5521,55.5521,119554.0
2022-09-21 15:10:00,60.31,60.31,59.95,60.28,213941.0,55.5521,55.5521,55.2205,55.5245,213941.0
2022-09-21 15:15:00,60.28,60.37,60.22,60.25,105902.0,55.5245,55.6074,55.4692,55.4969,105902.0
2022-09-21 15:20:00,60.24,60.24,60.09,60.16,135944.0,55.4877,55.4877,55.3495,55.414,135944.0
2022-09-21 15:25:00,60.15,60.15,59.81,59.84,151059.0,55.4048,55.4048,55.0916,55.1192,151059.0
2022-09-21 15:30:00,59.83,59.9,59.67,59.89,169770.0,55.11,55.1745,54.9626,55.1653,169770.0
2022-09-21 15:35:00,59.89,59.89,59.57,59.61,178383.0,55.1653,55.1653,54.8705,54.9074,178383.0
2022-09-21 15:40:00,59.59,59.68,59.54,59.59,154729.0,54.8889,54.9718,54.8429,54.8889,154729.0
2022-09-21 15:45:00,59.58,59.63,59.51,59.58,201412.0,54.8797,54.9258,54.8153,54.8797,201412.0
2022-09-21 15:50:00,59.57,59.7,59.52,59.59,356274.0,54.8705,54.9903,54.8245,54.8889,356274.0
2022-09-21 15:55:00,59.59,59.59,59.39,59.4,558566.0,54.8889,54.8889,54.7047,54.7139,558566.0
2022-09-22 09:30:00,59.55,59.67,59.34,59.43,351471.0,54.8521,54.9626,54.6587,54.7416,351471.0
2022-09-22 09:35:00,59.43,59.48,59.28,59.33,160643.0,54.7416,54.7876,54.6034,54.6495,160643.0
2022-09-22 09:40:00,59.34,59.39,59.21,59.22,145571.0,54.6587,54.7047,54.5389,54.5481,145571.0
2022-09-22 09:45:00,59.22,59.38,59.2,59.36,92940.0,54.5481,54.6955,54.5297,54.6771,92940.0
2022-09-22 09:50:00,59.36,59.45,59.31,59.4,124843.0,54.6771,54.76,54.631,54.7139,124843.0
2022-09-22 09:55:00,59.4,59.44,59.34,59.41,114074.0,54.7139,54.7508,54.6587,54.7231,114074.0
2022-09-22 10:00:00,59.4,59.41,59.21,59.3,137155.0,54.7139,54.7231,54.5389,54.6218,137155.0
2022-09-22 10:05:00,59.3,59.45,59.27,59.42,88760.0,54.6218,54.76,54.5942,54.7324,88760.0
2022-09-22 10:10:00,59.42,59.44,59.31,59.42,146737.0,54.7324,54.7508,54.631,54.7324,146737.0
2022-09-22 10:15:00,59.44,59.45,59.35,59.36,134981.0,54.7508,54.76,54.6679,54.6771,134981.0
2022-09-22 10:20:00,59.35,59.47,59.34,59.47,101130.0,54.6679,54.7784,54.6587,54.7784,101130.0
2022-09-22 10:25:00,59.46,59.46,59.37,59.43,94022.0,54.7692,54.7692,54.6863,54.7416,94022.0
2022-09-22 10:30:00,59.43,59.49,59.32,59.33,127817.0,54.7416,54.7968,54.6402,54.6495,127817.0
2022-09-22 10:35:00,59.32,59.41,59.25,59.38,207515.0,54.6402,54.7231,54.5758,54.6955,207515.0
2022-09-22 10:40:00,59.38,59.46,59.37,59.45,157121.0,54.6955,54.7692,54.6863,54.76,157121.0
2022-09-22 10:45:00,59.45,59.59,59.45,59.55,120015.0,54.76,54.8889,54.76,54.8521,120015.0
2022-09-22 10:50:00,59.56,59.56,59.46,59.47,76251.0,54.8613,54.8613,54.7692,54.7784,76251.0
2022-09-22 10:55:00,59.46,59.49,59.39,59.4,77062.0,54.7692,54.7968,54.7047,54.7139,77062.0
2022-09-22 11:00:00,59.4,59.53,59.39,59.47,102050.0,54.7139,54.8337,54.7047,54.7784,102050.0
2022-09-22 11:05:00,59.47,59.58,59.45,59.54,90750.0,54.7784,54.8797,54.76,54.8429,90750.0
2022-09-22 11:10:00,59.53,59.53,59.43,59.47,57270.0,54.8337,54.8337,54.7416,54.7784,57270.0
2022-09-22 11:15:00,59.48,59.48,59.36,59.37,109218.0,54.7876,54.7876,54.6771,54.6863,109218.0
2022-09-22 11:20:00,59.37,59.43,59.35,59.39,89137.0,54.6863,54.7416,54.6679,54.7047,89137.0
2022-09-22 11:25:00,59.39,59.44,59.36,59.4,86466.0,54.7047,54.7508,54.6771,54.7139,86466.0
2022-09-22 11:30:00,59.39,59.5,59.36,59.44,74134.0,54.7047,54.806,54.6771,54.7508,74134.0
2022-09-22 11:35:00,59.44,59.47,59.38,59.42,75919.0,54.7508,54.7784,54.6955,54.7324,75919.0
2022-09-22 11:40:00,59.41,59.42,59.36,59.39,79590.0,54.7231,54.7324,54.6771,54.7047,79590.0
2022-09-22 11:45:00,59.39,59.48,59.36,59.48,62981.0,54.7047,54.7876,54.6771,54.7876,62981.0
2022-09-22 11:50:00,59.48,59.54,59.44,59.46,54605.0,54.7876,54.8429,54.7508,54.7692,54605.0
2022-09-22 11:55:00,59.45,59.47,59.38,59.43,57794.0,54.76,54.7784,54.6955,54.7416,57794.0
2022-09-22 12:00:00,59.43,59.53,59.41,59.5,100277.0,54.7416,54.8337,54.7231,54.806,100277.0
2022-09-22 12:05:00,59.5,59.54,59.47,59.52,71677.0,54.806,54.8429,54.7784,54.8245,71677.0
2022-09-22 12:10:00,59.51,59.53,59.47,59.5,65880.0,54.8153,54.8337,54.7784,54.806,65880.0
2022-09-22 12:15:00,59.5,59.55,59.47,59.55,76181.0,54.806,54.8521,54.7784,54.8521,76181.0
2022-09-22 12:20:00,59.55,59.72,59.53,59.72,125063.0,54.8521,55.0087,54.8337,55.0087,125063.0
2022-09-22 12:25:00,59.72,59.73,59.63,59.65,73932.0,55.0087,55.0179,54.9258,54.9442,73932.0
2022-09-22 12:30:00,59.65,59.65,59.58,59.59,47952.0,54.9442,54.9442,54.8797,54.8889,47952.0
2022-09-22 12:35:00,59.59,59.67,59.57,59.64,90394.0,54.8889,54.9626,54.8705,54.935,90394.0
2022-09-22 12:40:00,59.63,59.67,59.61,59.62,71324.0,54.9258,54.9626,54.9074,54.9166,71324.0
2022-09-22 12:45:00,59.63,59.66,59.58,59.59,72221.0,54.9258,54.9534,54.8797,54.8889,72221.0
2022-09-22 12:50:00,59.58,59.67,59.57,59.63,99339.0,54.8797,54.9626,54.8705,54.9258,99339.0
2022-09-22 12:55:00,59.63,59.7,59.6,59.61,47414.0,54.9258,54.9903,54.8982,54.9074,47414.0
2022-09-22 13:00:00,59.61,59.67,59.56,59.58,68149.0,54.9074,54.9626,54.8613,54.8797,68149.0
2022-09-22 13:05:00,59.57,59.58,59.5,59.53,83778.0,54.8705,54.8797,54.806,54.8337,83778.0
2022-09-22 13:10:00,59.54,59.54,59.44,59.47,81240.0,54.8429,54.8429,54.7508,54.7784,81240.0
2022-09-22 13:15:00,59.45,59.48,59.41,59.48,51210.0,54.76,54.7876,54.7231,54.7876,51210.0
2022-09-22 13:20:00,59.47,59.53,59.43,59.48,121840.0,54.7784,54.8337,54.7416,54.7876,121840.0
2022-09-22 13:25:00,59.48,59.57,59.48,59.57,161668.0,54.7876,54.8705,54.7876,54.8705,161668.0
2022-09-22 13:30:00,59.57,59.64,59.55,59.64,106053.0,54.8705,54.935,54.8521,54.935,106053.0
2022-09-22 13:35:00,59.63,59.64,59.57,59.6,82004.0,54.9258,54.935,54.8705,54.8982,82004.0
2022-09-22 13:40:00,59.6,59.66,59.59,59.62,57402.0,54.8982,54.9534,54.8889,54.9166,57402.0
2022-09-22 13:45:00,59.62,59.64,59.57,59.63,70986.0,54.9166,54.935,54.8705,54.9258,70986.0
2022-09-22 13:50:00,59.62,59.68,59.61,59.64,51187.0,54.9166,54.9718,54.9074,54.935,51187.0
2022-09-22 13:55:00,59.63,59.65,59.56,59.58,80500.0,54.9258,54.9442,54.8613,54.8797,80500.0
2022-09-22 14:00:00,59.57,59.61,59.53,59.56,83313.0,54.8705,54.9074,54.8337,54.8613,83313.0
2022-09-22 14:05:00,59.56,59.62,59.54,59.55,58519.0,54.8613,54.9166,54.8429,54.8521,58519.0
2022-09-22 14:10:00,59.55,59.57,59.48,59.49,90987.0,54.8521,54.8705,54.7876,54.7968,90987.0
2022-09-22 14:15:00,59.5,59.52,59.46,59.48,68380.0,54.806,54.8245,54.7692,54.7876,68380.0
2022-09-22 14:20:00,59.47,59.49,59.39,59.41,104065.0,54.7784,54.7968,54.7047,54.7231,104065.0
2022-09-22 14:25:00,59.4,59.5,59.4,59.47,84722.0,54.7139,54.806,54.7139,54.7784,84722.0
2022-09-22 14:30:00,59.47,59.51,59.44,59.5,60072.0,54.7784,54.8153,54.7508,54.806,60072.0
2022-09-22 14:35:00,59.5,59.52,59.44,59.5,58431.0,54.806,54.8245,54.7508,54.806,58431.0
2022-09-22 14:40:00,59.5,59.5,59.43,59.45,30788.0,54.806,54.806,54.7416,54.76,30788.0
2022-09-22 14:45:00,59.45,59.45,59.35,59.4,67629.0,54.76,54.76,54.6679,54.7139,67629.0
2022-09-22 14:50:00,59.4,59.51,59.38,59.47,75119.0,54.7139,54.8153,54.6955,54.7784,75119.0
2022-09-22 14:55:00,59.46,59.52,59.44,59.49,64550.0,54.7692,54.8245,54.7508,54.7968,64550.0
2022-09-22 15:00:00,59.49,59.59,59.48,59.55,85097.0,54.7968,54.8889,54.7876,54.8521,85097.0
2022-09-22 15:05:00,59.56,59.58,59.51,59.54,82949.0,54.8613,54.8797,54.8153,54.8429,82949.0
2022-09-22 15:10:00,59.54,59.62,59.52,59.6,196302.0,54.8429,54.9166,54.8245,54.8982,196302.0
2022-09-22 15:15:00,59.6,59.61,59.47,59.48,89855.0,54.8982,54.9074,54.7784,54.7876,89855.0
2022-09-22 15:20:00,59.48,59.49,59.41,59.44,96037.0,54.7876,54.7968,54.7231,54.7508,96037.0
2022-09-22 15:25:00,59.43,59.49,59.39,59.48,96145.0,54.7416,54.7968,54.7047,54.7876,96145.0
2022-09-22 15:30:00,59.48,59.55,59.47,59.54,145089.0,54.7876,54.8521,54.7784,54.8429,145089.0
2022-09-22 15:35:00,59.54,59.6,59.51,59.54,118650.0,54.8429,54.8982,54.8153,54.8429,118650.0
2022-09-22 15:40:00,59.53,59.58,59.51,59.56,95738.0,54.8337,54.8797,54.8153,54.8613,95738.0
2022-09-22 15:45:00,59.56,59.68,59.55,59.61,250344.0,54.8613,54.9718,54.8521,54.9074,250344.0
2022-09-22 15:50:00,59.61,59.61,59.45,59.46,294683.0,54.9074,54.9074,54.76,54.7692,294683.0
2022-09-22 15:55:00,59.46,59.47,59.24,59.25,788992.0,54.7692,54.7784,54.5666,54.5758,788992.0
2022-09-23 09:30:00,58.96,59.0,58.7,58.75,435312.0,54.3086,54.3455,54.0692,54.1152,435312.0
2022-09-23 09:35:00,58.76,58.88,58.72,58.84,105721.0,54.1244,54.235,54.0876,54.1981,105721.0
2022-09-23 09:40:00,58.84,58.85,58.71,58.83,103783.0,54.1981,54.2073,54.0784,54.1889,103783.0
2022-09-23 09:45:00,58.84,59.02,58.75,58.88,124282.0,54.1981,54.3639,54.1152,54.235,124282.0
2022-09-23 09:50:00,58.89,58.9,58.79,58.87,71872.0,54.2442,54.2534,54.1521,54.2257,71872.0
2022-09-23 09:55:00,58.87,58.94,58.8,58.89,94597.0,54.2257,54.2902,54.1613,54.2442,94597.0
2022-09-23 10:00:00,58.88,59.02,58.88,58.93,78629.0,54.235,54.3639,54.235,54.281,78629.0
2022-09-23 10:05:00,58.92,59.01,58.91,58.99,80807.0,54.2718,54.3547,54.2626,54.3363,80807.0
2022-09-23 10:10:00,59.0,59.1,58.97,59.04,110279.0,54.3455,54.4376,54.3179,54.3823,110279.0
2022-09-23 10:15:00,59.03,59.06,58.94,59.05,133763.0,54.3731,54.4008,54.2902,54.3915,133763.0
2022-09-23 10:20:00,59.03,59.04,58.98,58.99,53349.0,54.3731,54.3823,54.3271,54.3363,53349.0
2022-09-23 10:25:00,58.99,59.01,58.91,58.96,86867.0,54.3363,54.3547,54.2626,54.3086,86867.0
2022-09-23 10:30:00,58.96,58.97,58.83,58.83,102225.0,54.3086,54.3179,54.1889,54.1889,102225.0
2022-09-23 10:35:00,58.82,58.93,58.81,58.81,88992.0,54.1797,54.281,54.1705,54.1705,88992.0
2022-09-23 10:40:00,58.8,58.82,58.75,58.77,72058.0,54.1613,54.1797,54.1152,54.1336,72058.0
2022-09-23 10:45:00,58.76,58.78,58.72,58.75,52658.0,54.1244,54.1428,54.0876,54.1152,52658.0
2022-09-23 10:50:00,58.74,58.78,58.71,58.73,82513.0,54.106,54.1428,54.0784,54.0968,82513.0
2022-09-23 10:55:00,58.73,58.77,58.66,58.69,93421.0,54.0968,54.1336,54.0323,54.0599,93421.0
2022-09-23 11:00:00,58.69,58.85,58.68,58.79,324689.0,54.0599,54.2073,54.0507,54.1521,324689.0
2022-09-23 11:05:00,58.78,58.83,58.74,58.79,56429.0,54.1428,54.1889,54.106,54.1521,56429.0
2022-09-23 11:10:00,58.78,58.79,58.72,58.73,98286.0,54.1428,54.1521,54.0876,54.0968,98286.0
2022-09-23 11:15:00,58.73,58.86,58.72,58.86,70045.0,54.0968,54.2165,54.0876,54.2165,70045.0
2022-09-23 11:20:00,58.86,58.92,58.83,58.86,72799.0,54.2165,54.2718,54.1889,54.2165,72799.0
2022-09-23 11:25:00,58.86,58.86,58.78,58.8,77064.0,54.2165,54.2165,54.1428,54.1613,77064.0
2022-09-23 11:30:00,58.8,58.82,58.7,58.74,111128.0,54.1613,54.1797,54.0692,54.106,111128.0
2022-09-23 11:35:00,58.75,58.76,58.7,58.7,45443.0,54.1152,54.1244,54.0692,54.0692,45443.0
2022-09-23 11:40:00,58.7,58.76,58.68,58.68,71206.0,54.0692,54.1244,54.0507,54.0507,71206.0
2022-09-23 11:45:00,58.68,58.68,58.54,58.59,130514.0,54.0507,54.0507,53.9218,53.9678,130514.0
2022-09-23 11:50:00,58.58,58.67,58.55,58.67,104087.0,53.9586,54.0415,53.931,54.0415,104087.0
2022-09-23 11:55:00,58.66,58.7,58.63,58.66,53816.0,54.0323,54.0692,54.0047,54.0323,53816.0
2022-09-23 12:00:00,58.66,58.66,58.54,58.59,75147.0,54.0323,54.0323,53.9218,53.9678,75147.0
2022-09-23 12:05:00,58.6,58.63,58.51,58.51,89810.0,53.977,54.0047,53.8941,53.8941,89810.0
2022-09-23 12:10:00,58.51,58.53,58.45,58.51,83380.0,53.8941,53.9126,53.8389,53.8941,83380.0
2022-09-23 12:15:00,58.51,58.58,58.47,58.58,54998.0,53.8941,53.9586,53.8573,53.9586,54998.0
2022-09-23 12:20:00,58.57,58.63,58.55,58.58,92571.0,53.9494,54.0047,53.931,53.9586,92571.0
2022-09-23 12:25:00,58.57,58.61,58.48,58.48,61198.0,53.9494,53.9863,53.8665,53.8665,61198.0
2022-09-23 12:30:00,58.48,58.51,58.37,58.37,79011.0,53.8665,53.8941,53.7652,53.7652,79011.0
2022-09-23 12:35:00,58.37,58.45,58.35,58.42,84031.0,53.7652,53.8389,53.7468,53.8112,84031.0
2022-09-23 12:40:00,58.42,58.46,58.38,58.41,97173.0,53.8112,53.8481,53.7744,53.802,97173.0
2022-09-23 12:45:00,58.41,58.5,58.38,58.48,76872.0,53.802,53.8849,53.7744,53.8665,76872.0
2022-09-23 12:50:00,58.48,58.6,58.47,58.56,60280.0,53.8665,53.977,53.8573,53.9402,60280.0
2022-09-23 12:55:00,58.56,58.6,58.51,58.6,55725.0,53.9402,53.977,53.8941,53.977,55725.0
2022-09-23 13:00:00,58.59,58.69,58.55,58.67,90935.0,53.9678,54.0599,53.931,54.0415,90935.0
2022-09-23 13:05:00,58.67,58.67,58.58,58.6,61633.0,54.0415,54.0415,53.9586,53.977,61633.0
2022-09-23 13:10:00,58.59,58.67,58.59,58.64,50174.0,53.9678,54.0415,53.9678,54.0139,50174.0
2022-09-23 13:15:00,58.63,58.71,58.6,58.64,103311.0,54.0047,54.0784,53.977,54.0139,103311.0
2022-09-23 13:20:00,58.65,58.65,58.57,58.58,57099.0,54.0231,54.0231,53.9494,53.9586,57099.0
2022-09-23 13:25:00,58.58,58.6,58.48,58.48,59754.0,53.9586,53.977,53.8665,53.8665,59754.0
2022-09-23 13:30:00,58.48,58.55,58.46,58.51,75119.0,53.8665,53.931,53.8481,53.8941,75119.0
2022-09-23 13:35:00,58.52,58.53,58.46,58.48,50945.0,53.9034,53.9126,53.8481,53.8665,50945.0
2022-09-23 13:40:00,58.49,58.52,58.44,58.5,80133.0,53.8757,53.9034,53.8297,53.8849,80133.0
2022-09-23 13:45:00,58.49,58.5,58.43,58.46,103746.0,53.8757,53.8849,53.8205,53.8481,103746.0
2022-09-23 13:50:00,58.46,58.53,58.45,58.53,60631.0,53.8481,53.9126,53.8389,53.9126,60631.0
2022-09-23 13:55:00,58.53,58.58,58.49,58.58,170211.0,53.9126,53.9586,53.8757,53.9586,170211.0
2022-09-23 14:00:00,58.57,58.62,58.51,58.56,156713.0,53.9494,53.9955,53.8941,53.9402,156713.0
2022-09-23 14:05:00,58.57,58.64,58.45,58.45,108685.0,53.9494,54.0139,53.8389,53.8389,108685.0
2022-09-23 14:10:00,58.46,58.48,58.24,58.28,86747.0,53.8481,53.8665,53.6454,53.6823,86747.0
2022-09-23 14:15:00,58.27,58.28,58.15,58.18,118912.0,53.6731,53.6823,53.5625,53.5902,118912.0
2022-09-23 14:20:00,58.18,58.26,58.16,58.24,78082.0,53.5902,53.6639,53.5718,53.6454,78082.0
2022-09-23 14:25:00,58.23,58.28,58.22,58.23,106377.0,53.6362,53.6823,53.627,53.6362,106377.0
2022-09-23 14:30:00,58.23,58.23,58.12,58.17,78978.0,53.6362,53.6362,53.5349,53.581,78978.0
2022-09-23 14:35:00,58.16,58.18,58.06,58.17,100107.0,53.5718,53.5902,53.4796,53.581,100107.0
2022-09-23 14:40:00,58.17,58.21,58.12,58.2,117559.0,53.581,53.6178,53.5349,53.6086,117559.0
2022-09-23 14:45:00,58.19,58.24,58.15,58.19,107584.0,53.5994,53.6454,53.5625,53.5994,107584.0
2022-09-23 14:50:00,58.19,58.21,58.11,58.13,90816.0,53.5994,53.6178,53.5257,53.5441,90816.0
2022-09-23 14:55:00,58.12,58.12,58.0,58.03,162529.0,53.5349,53.5349,53.4244,53.452,162529.0
2022-09-23 15:00:00,58.02,58.28,58.01,58.24,115410.0,53.4428,53.6823,53.4336,53.6454,115410.0
2022-09-23 15:05:00,58.24,58.38,58.18,58.3,145914.0,53.6454,53.7744,53.5902,53.7007,145914.0
2022-09-23 15:10:00,58.31,58.37,58.29,58.37,141596.0,53.7099,53.7652,53.6915,53.7652,141596.0
2022-09-23 15:15:00,58.37,58.49,58.36,58.41,141546.0,53.7652,53.8757,53.756,53.802,141546.0
2022-09-23 15:20:00,58.42,58.47,58.36,58.4,178418.0,53.8112,53.8573,53.756,53.7928,178418.0
2022-09-23 15:25:00,58.4,58.48,58.35,58.46,152765.0,53.7928,53.8665,53.7468,53.8481,152765.0
2022-09-23 15:30:00,58.46,58.57,58.45,58.52,241577.0,53.8481,53.9494,53.8389,53.9034,241577.0
2022-09-23 15:35:00,58.52,58.59,58.43,58.58,169802.0,53.9034,53.9678,53.8205,53.9586,169802.0
2022-09-23 15:40:00,58.57,58.62,58.52,58.6,204740.0,53.9494,53.9955,53.9034,53.977,204740.0
2022-09-23 15:45:00,58.6,58.63,58.53,58.56,257549.0,53.977,54.0047,53.9126,53.9402,257549.0
2022-09-23 15:50:00,58.56,58.64,58.47,58.58,472206.0,53.9402,54.0139,53.8573,53.9586,472206.0
2022-09-23 15:55:00,58.58,58.62,58.41,58.61,844511.0,53.9586,53.9955,53.802,53.9863,844511.0
2022-09-26 09:30:00,58.49,58.51,58.36,58.42,519331.0,53.8757,53.8941,53.756,53.8112,519331.0
2022-09-26 09:35:00,58.43,58.43,58.07,58.07,105018.0,53.8205,53.8205,53.4889,53.4889,105018.0
2022-09-26 09:40:00,58.07,58.27,58.05,58.26,194187.0,53.4889,53.6731,53.4704,53.6639,194187.0
2022-09-26 09:45:00,58.27,58.38,58.2,58.21,150259.0,53.6731,53.7744,53.6086,53.6178,150259.0
2022-09-26 09:50:00,58.21,58.29,58.17,58.25,119113.0,53.6178,53.6915,53.581,53.6547,119113.0
2022-09-26 09:55:00,58.25,58.29,58.11,58.13,140848.0,53.6547,53.6915,53.5257,53.5441,140848.0
2022-09-26 10:00:00,58.14,58.26,58.13,58.25,190148.0,53.5533,53.6639,53.5441,53.6547,190148.0
2022-09-26 10:05:00,58.25,58.29,58.13,58.22,111010.0,53.6547,53.6915,53.5441,53.627,111010.0
2022-09-26 10:10:00,58.23,58.24,58.12,58.2,116971.0,53.6362,53.6454,53.5349,53.6086,116971.0
2022-09-26 10:15:00,58.21,58.35,58.2,58.35,126914.0,53.6178,53.7468,53.6086,53.7468,126914.0
2022-09-26 10:20:00,58.36,58.42,58.32,58.41,130909.0,53.756,53.8112,53.7191,53.802,130909.0
2022-09-26 10:25:00,58.42,58.45,58.34,58.43,97293.0,53.8112,53.8389,53.7376,53.8205,97293.0
2022-09-26 10:30:00,58.44,58.45,58.35,58.39,123923.0,53.8297,53.8389,53.7468,53.7836,123923.0
2022-09-26 10:35:00,58.4,58.43,58.31,58.38,57883.0,53.7928,53.8205,53.7099,53.7744,57883.0
2022-09-26 10:40:00,58.39,58.43,58.33,58.4,96103.0,53.7836,53.8205,53.7283,53.7928,96103.0
2022-09-26 10:45:00,58.39,58.44,58.22,58.33,161911.0,53.7836,53.8297,53.627,53.7283,161911.0
2022-09-26 10:50:00,58.32,58.41,58.29,58.4,87337.0,53.7191,53.802,53.6915,53.7928,87337.0
2022-09-26 10:55:00,58.4,58.42,58.35,58.36,64347.0,53.7928,53.8112,53.7468,53.756,64347.0
2022-09-26 11:00:00,58.36,58.57,58.35,58.53,167881.0,53.756,53.9494,53.7468,53.9126,167881.0
2022-09-26 11:05:00,58.53,58.54,58.45,58.5,142636.0,53.9126,53.9218,53.8389,53.8849,142636.0
2022-09-26 11:10:00,58.5,58.5,58.31,58.39,119438.0,53.8849,53.8849,53.7099,53.7836,119438.0
2022-09-26 11:15:00,58.39,58.44,58.25,58.25,95588.0,53.7836,53.8297,53.6547,53.6547,95588.0
2022-09-26 11:20:00,58.26,58.32,58.23,58.27,84569.0,53.6639,53.7191,53.6362,53.6731,84569.0
2022-09-26 11:25:00,58.26,58.27,58.15,58.16,98745.0,53.6639,53.6731,53.5625,53.5718,98745.0
2022-09-26 11:30:00,58.16,58.25,58.07,58.08,185921.0,53.5718,53.6547,53.4889,53.4981,185921.0
2022-09-26 11:35:00,58.07,58.15,58.06,58.14,93012.0,53.4889,53.5625,53.4796,53.5533,93012.0
2022-09-26 11:40:00,58.13,58.19,58.02,58.02,135967.0,53.5441,53.5994,53.4428,53.4428,135967.0
2022-09-26 11:45:00,58.02,58.21,57.99,58.2,208138.0,53.4428,53.6178,53.4152,53.6086,208138.0
2022-09-26 11:50:00,58.2,58.22,58.11,58.17,98345.0,53.6086,53.627,53.5257,53.581,98345.0
2022-09-26 11:55:00,58.18,58.31,58.17,58.29,122929.0,53.5902,53.7099,53.581,53.6915,122929.0
2022-09-26 12:00:00,58.3,58.3,58.16,58.22,99426.0,53.7007,53.7007,53.5718,53.627,99426.0
2022-09-26 12:05:00,58.21,58.25,58.18,58.21,104851.0,53.6178,53.6547,53.5902,53.6178,104851.0
2022-09-26 12:10:00,58.22,58.27,58.17,58.18,84714.0,53.627,53.6731,53.581,53.5902,84714.0
2022-09-26 12:15:00,58.17,58.2,58.13,58.15,103274.0,53.581,53.6086,53.5441,53.5625,103274.0
2022-09-26 12:20:00,58.15,58.15,58.05,58.06,93383.0,53.5625,53.5625,53.4704,53.4796,93383.0
2022-09-26 12:25:00,58.06,58.09,57.99,58.05,113501.0,53.4796,53.5073,53.4152,53.4704,113501.0
2022-09-26 12:30:00,58.05,58.08,57.99,58.01,82223.0,53.4704,53.4981,53.4152,53.4336,82223.0
2022-09-26 12:35:00,58.01,58.11,58.0,58.05,133209.0,53.4336,53.5257,53.4244,53.4704,133209.0
2022-09-26 12:40:00,58.05,58.06,58.02,58.03,79212.0,53.4704,53.4796,53.4428,53.452,79212.0
2022-09-26 12:45:00,58.03,58.15,58.01,58.12,82441.0,53.452,53.5625,53.4336,53.5349,82441.0
2022-09-26 12:50:00,58.12,58.18,58.11,58.12,70175.0,53.5349,53.5902,53.5257,53.5349,70175.0
2022-09-26 12:55:00,58.11,58.19,58.09,58.15,125600.0,53.5257,53.5994,53.5073,53.5625,125600.0
2022-09-26 13:00:00,58.15,58.17,58.06,58.07,74051.0,53.5625,53.581,53.4796,53.4889,74051.0
2022-09-26 13:05:00,58.07,58.07,57.97,58.01,95678.0,53.4889,53.4889,53.3967,53.4336,95678.0
2022-09-26 13:10:00,58.0,58.01,57.82,57.84,89836.0,53.4244,53.4336,53.2586,53.277,89836.0
2022-09-26 13:15:00,57.83,57.89,57.81,57.83,46919.0,53.2678,53.3231,53.2494,53.2678,46919.0
2022-09-26 13:20:00,57.83,57.85,57.73,57.74,84882.0,53.2678,53.2862,53.1757,53.1849,84882.0
2022-09-26 13:25:00,57.75,57.77,57.68,57.74,112729.0,53.1941,53.2125,53.1296,53.1849,112729.0
2022-09-26 13:30:00,57.73,57.83,57.72,57.77,163323.0,53.1757,53.2678,53.1665,53.2125,163323.0
2022-09-26 13:35:00,57.77,57.8,57.72,57.73,97631.0,53.2125,53.2402,53.1665,53.1757,97631.0
2022-09-26 13:40:00,57.73,57.79,57.69,57.77,124350.0,53.1757,53.2309,53.1388,53.2125,124350.0
2022-09-26 13:45:00,57.76,57.87,57.76,57.8,118114.0,53.2033,53.3046,53.2033,53.2402,118114.0
2022-09-26 13:50:00,57.8,57.89,57.74,57.82,126170.0,53.2402,53.3231,53.1849,53.2586,126170.0
2022-09-26 13:55:00,57.81,57.84,57.7,57.72,107063.0,53.2494,53.277,53.148,53.1665,107063.0
2022-09-26 14:00:00,57.71,57.91,57.7,57.89,116134.0,53.1573,53.3415,53.148,53.3231,116134.0
2022-09-26 14:05:00,57.88,57.92,57.86,57.89,88267.0,53.3138,53.3507,53.2954,53.3231,88267.0
2022-09-26 14:10:00,57.89,57.93,57.86,57.93,69424.0,53.3231,53.3599,53.2954,53.3599,69424.0
2022-09-26 14:15:00,57.93,57.96,57.88,57.88,72664.0,53.3599,53.3875,53.3138,53.3138,72664.0
2022-09-26 14:20:00,57.88,57.9,57.83,57.85,97357.0,53.3138,53.3323,53.2678,53.2862,97357.0
2022-09-26 14:25:00,57.86,57.88,57.77,57.77,86642.0,53.2954,53.3138,53.2125,53.2125,86642.0
2022-09-26 14:30:00,57.77,57.86,57.76,57.85,95037.0,53.2125,53.2954,53.2033,53.2862,95037.0
2022-09-26 14:35:00,57.84,57.85,57.73,57.8,99371.0,53.277,53.2862,53.1757,53.2402,99371.0
2022-09-26 14:40:00,57.81,57.85,57.75,57.84,74494.0,53.2494,53.2862,53.1941,53.277,74494.0
2022-09-26 14:45:00,57.83,58.04,57.81,58.02,164657.0,53.2678,53.4612,53.2494,53.4428,164657.0
2022-09-26 14:50:00,58.01,58.08,57.98,58.03,111090.0,53.4336,53.4981,53.406,53.452,111090.0
2022-09-26 14:55:00,58.04,58.06,57.97,57.99,97047.0,53.4612,53.4796,53.3967,53.4152,97047.0
2022-09-26 15:00:00,58.0,58.1,57.99,58.03,98145.0,53.4244,53.5165,53.4152,53.452,98145.0
2022-09-26 15:05:00,58.03,58.1,57.96,58.1,122986.0,53.452,53.5165,53.3875,53.5165,122986.0
2022-09-26 15:10:00,58.1,58.1,57.96,57.98,170350.0,53.5165,53.5165,53.3875,53.406,170350.0
2022-09-26 15:15:00,57.98,58.06,57.9,58.03,209456.0,53.406,53.4796,53.3323,53.452,209456.0
2022-09-26 15:20:00,58.03,58.03,57.89,57.92,185965.0,53.452,53.452,53.3231,53.3507,185965.0
2022-09-26 15:25:00,57.92,57.97,57.88,57.93,138783.0,53.3507,53.3967,53.3138,53.3599,138783.0
2022-09-26 15:30:00,57.93,57.97,57.86,57.93,273446.0,53.3599,53.3967,53.2954,53.3599,273446.0
2022-09-26 15:35:00,57.93,58.03,57.9,57.98,198300.0,53.3599,53.452,53.3323,53.406,198300.0
2022-09-26 15:40:00,57.98,58.08,57.97,58.06,278930.0,53.406,53.4981,53.3967,53.4796,278930.0
2022-09-26 15:45:00,58.05,58.13,58.02,58.07,322838.0,53.4704,53.5441,53.4428,53.4889,322838.0
2022-09-26 15:50:00,58.07,58.26,57.98,58.16,525872.0,53.4889,53.6639,53.406,53.5718,525872.0
2022-09-26 15:55:00,58.15,58.15,57.83,57.88,893009.0,53.5625,53.5625,53.2678,53.3138,893009.0
2022-09-27 09:30:00,58.08,58.15,57.85,58.14,372342.0,53.4981,53.5625,53.2862,53.5533,372342.0
2022-09-27 09:35:00,58.14,58.3,58.11,58.3,246423.0,53.5533,53.7007,53.5257,53.7007,246423.0
2022-09-27 09:40:00,58.3,58.34,58.21,58.32,289761.0,53.7007,53.7376,53.6178,53.7191,289761.0
2022-09-27 09:45:00,58.32,58.37,58.27,58.3,124380.0,53.7191,53.7652,53.6731,53.7007,124380.0
2022-09-27 09:50:00,58.3,58.33,58.21,58.22,171213.0,53.7007,53.7283,53.6178,53.627,171213.0
2022-09-27 09:55:00,58.22,58.25,58.19,58.22,157989.0,53.627,53.6547,53.5994,53.627,157989.0
2022-09-27 10:00:00,58.23,58.23,58.04,58.1,233974.0,53.6362,53.6362,53.4612,53.5165,233974.0
2022-09-27 10:05:00,58.09,58.12,57.85,57.87,162138.0,53.5073,53.5349,53.2862,53.3046,162138.0
2022-09-27 10:10:00,57.87,57.95,57.83,57.85,149831.0,53.3046,53.3783,53.2678,53.2862,149831.0
2022-09-27 10:15:00,57.85,57.91,57.76,57.81,194146.0,53.2862,53.3415,53.2033,53.2494,194146.0
2022-09-27 10:20:00,57.81,57.95,57.75,57.85,154493.0,53.2494,53.3783,53.1941,53.2862,154493.0
2022-09-27 10:25:00,57.84,57.87,57.68,57.68,109569.0,53.277,53.3046,53.1296,53.1296,109569.0
2022-09-27 10:30:00,57.69,57.74,57.66,57.67,211294.0,53.1388,53.1849,53.1112,53.1204,211294.0
2022-09-27 10:35:00,57.67,57.81,57.64,57.69,257885.0,53.1204,53.2494,53.0928,53.1388,257885.0
2022-09-27 10:40:00,57.68,57.85,57.67,57.8,174952.0,53.1296,53.2862,53.1204,53.2402,174952.0
2022-09-27 10:45:00,57.79,57.93,57.76,57.88,141008.0,53.2309,53.3599,53.2033,53.3138,141008.0
2022-09-27 10:50:00,57.88,57.91,57.77,57.77,139998.0,53.3138,53.3415,53.2125,53.2125,139998.0
2022-09-27 10:55:00,57.77,57.82,57.69,57.69,191907.0,53.2125,53.2586,53.1388,53.1388,191907.0
2022-09-27 11:00:00,57.69,57.76,57.64,57.68,128708.0,53.1388,53.2033,53.0928,53.1296,128708.0
2022-09-27 11:05:00,57.68,57.78,57.66,57.72,161531.0,53.1296,53.2217,53.1112,53.1665,161531.0
2022-09-27 11:10:00,57.72,57.73,57.63,57.64,154873.0,53.1665,53.1757,53.0836,53.0928,154873.0
2022-09-27 11:15:00,57.65,57.68,57.6,57.61,128023.0,53.102,53.1296,53.0559,53.0651,128023.0
2022-09-27 11:20:00,57.61,57.63,57.39,57.4,213580.0,53.0651,53.0836,52.8625,52.8717,213580.0
2022-09-27 11:25:00,57.4,57.45,57.24,57.29,208269.0,52.8717,52.9178,52.7243,52.7704,208269.0
2022-09-27 11:30:00,57.28,57.37,57.25,57.34,220802.0,52.7612,52.8441,52.7335,52.8164,220802.0
2022-09-27 11:35:00,57.34,57.39,57.29,57.32,201463.0,52.8164,52.8625,52.7704,52.798,201463.0
2022-09-27 11:40:00,57.33,57.37,57.23,57.25,153193.0,52.8072,52.8441,52.7151,52.7335,153193.0
2022-09-27 11:45:00,57.25,57.28,57.22,57.25,187224.0,52.7335,52.7612,52.7059,52.7335,187224.0
2022-09-27 11:50:00,57.24,57.28,57.12,57.13,205686.0,52.7243,52.7612,52.6138,52.623,205686.0
2022-09-27 11:55:00,57.12,57.17,57.01,57.03,211206.0,52.6138,52.6599,52.5125,52.5309,211206.0
2022-09-27 12:00:00,57.03,57.08,56.98,57.07,332940.0,52.5309,52.577,52.4848,52.5677,332940.0
2022-09-27 12:05:00,57.07,57.07,56.96,56.97,204999.0,52.5677,52.5677,52.4664,52.4756,204999.0
2022-09-27 12:10:00,56.97,56.97,56.78,56.83,279303.0,52.4756,52.4756,52.3006,52.3467,279303.0
2022-09-27 12:15:00,56.83,56.86,56.72,56.73,230637.0,52.3467,52.3743,52.2454,52.2546,230637.0
2022-09-27 12:20:00,56.72,56.8,56.68,56.73,207514.0,52.2454,52.319,52.2085,52.2546,207514.0
2022-09-27 12:25:00,56.73,56.83,56.71,56.79,204418.0,52.2546,52.3467,52.2361,52.3098,204418.0
2022-09-27 12:30:00,56.79,56.92,56.78,56.9,237536.0,52.3098,52.4296,52.3006,52.4112,237536.0
2022-09-27 12:35:00,56.9,56.92,56.76,56.82,201166.0,52.4112,52.4296,52.2822,52.3375,201166.0
2022-09-27 12:40:00,56.83,56.94,56.81,56.9,109715.0,52.3467,52.448,52.3283,52.4112,109715.0
2022-09-27 12:45:00,56.9,56.99,56.88,56.98,107183.0,52.4112,52.4941,52.3927,52.4848,107183.0
2022-09-27 12:50:00,56.97,57.01,56.83,56.99,141095.0,52.4756,52.5125,52.3467,52.4941,141095.0
2022-09-27 12:55:00,56.99,57.0,56.92,56.93,144582.0,52.4941,52.5033,52.4296,52.4388,144582.0
2022-09-27 13:00:00,56.92,56.92,56.76,56.79,174859.0,52.4296,52.4296,52.2822,52.3098,174859.0
2022-09-27 13:05:00,56.79,56.91,56.79,56.82,156980.0,52.3098,52.4204,52.3098,52.3375,156980.0
2022-09-27 13:10:00,56.82,56.82,56.72,56.77,159741.0,52.3375,52.3375,52.2454,52.2914,159741.0
2022-09-27 13:15:00,56.77,56.79,56.72,56.72,128238.0,52.2914,52.3098,52.2454,52.2454,128238.0
2022-09-27 13:20:00,56.71,56.72,56.61,56.63,185626.0,52.2361,52.2454,52.144,52.1625,185626.0
2022-09-27 13:25:00,56.62,56.68,56.61,56.65,159897.0,52.1532,52.2085,52.144,52.1809,159897.0
2022-09-27 13:30:00,56.65,56.7,56.6,56.65,127479.0,52.1809,52.2269,52.1348,52.1809,127479.0
2022-09-27 13:35:00,56.65,56.66,56.5,56.51,135927.0,52.1809,52.1901,52.0427,52.0519,135927.0
2022-09-27 13:40:00,56.5,56.55,56.48,56.54,183139.0,52.0427,52.0888,52.0243,52.0796,183139.0
2022-09-27 13:45:00,56.53,56.62,56.52,56.55,104998.0,52.0703,52.1532,52.0611,52.0888,104998.0
2022-09-27 13:50:00,56.55,56.58,56.49,56.51,107671.0,52.0888,52.1164,52.0335,52.0519,107671.0
2022-09-27 13:55:00,56.5,56.59,56.48,56.59,154947.0,52.0427,52.1256,52.0243,52.1256,154947.0
2022-09-27 14:00:00,56.58,56.69,56.55,56.68,157280.0,52.1164,52.2177,52.0888,52.2085,157280.0
2022-09-27 14:05:00,56.67,56.69,56.62,56.68,106902.0,52.1993,52.2177,52.1532,52.2085,106902.0
2022-09-27 14:10:00,56.67,56.73,56.59,56.59,152218.0,52.1993,52.2546,52.1256,52.1256,152218.0
2022-09-27 14:15:00,56.58,56.71,56.58,56.66,189514.0,52.1164,52.2361,52.1164,52.1901,189514.0
2022-09-27 14:20:00,56.66,56.7,56.6,56.7,152819.0,52.1901,52.2269,52.1348,52.2269,152819.0
2022-09-27 14:25:00,56.71,56.81,56.67,56.8,182970.0,52.2361,52.3283,52.1993,52.319,182970.0
2022-09-27 14:30:00,56.8,56.81,56.73,56.78,89017.0,52.319,52.3283,52.2546,52.3006,89017.0
2022-09-27 14:35:00,56.78,56.88,56.75,56.86,130400.0,52.3006,52.3927,52.273,52.3743,130400.0
2022-09-27 14:40:00,56.86,56.95,56.82,56.83,123657.0,52.3743,52.4572,52.3375,52.3467,123657.0
2022-09-27 14:45:00,56.83,56.93,56.78,56.93,182469.0,52.3467,52.4388,52.3006,52.4388,182469.0
2022-09-27 14:50:00,56.92,56.92,56.82,56.85,152200.0,52.4296,52.4296,52.3375,52.3651,152200.0
2022-09-27 14:55:00,56.85,56.89,56.82,56.83,102053.0,52.3651,52.4019,52.3375,52.3467,102053.0
2022-09-27 15:00:00,56.83,56.83,56.66,56.75,194336.0,52.3467,52.3467,52.1901,52.273,194336.0
2022-09-27 15:05:00,56.75,56.76,56.65,56.71,152504.0,52.273,52.2822,52.1809,52.2361,152504.0
2022-09-27 15:10:00,56.71,56.79,56.69,56.7,137627.0,52.2361,52.3098,52.2177,52.2269,137627.0
2022-09-27 15:15:00,56.7,56.7,56.56,56.69,184681.0,52.2269,52.2269,52.098,52.2177,184681.0
2022-09-27 15:20:00,56.69,56.7,56.6,56.62,123752.0,52.2177,52.2269,52.1348,52.1532,123752.0
2022-09-27 15:25:00,56.62,56.65,56.56,56.58,183482.0,52.1532,52.1809,52.098,52.1164,183482.0
2022-09-27 15:30:00,56.59,56.61,56.47,56.48,207846.0,52.1256,52.144,52.0151,52.0243,207846.0
2022-09-27 15:35:00,56.48,56.51,56.38,56.43,265237.0,52.0243,52.0519,51.9322,51.9782,265237.0
2022-09-27 15:40:00,56.44,56.54,56.39,56.52,303258.0,51.9874,52.0796,51.9414,52.0611,303258.0
2022-09-27 15:45:00,56.52,56.52,56.41,56.43,635593.0,52.0611,52.0611,51.9598,51.9782,635593.0
2022-09-27 15:50:00,56.44,56.52,56.38,56.46,916862.0,51.9874,52.0611,51.9322,52.0059,916862.0
2022-09-27 15:55:00,56.46,56.5,56.31,56.4,1156670.0,52.0059,52.0427,51.8677,51.9506,1156670.0
2022-09-28 09:30:00,56.66,56.79,56.12,56.14,552664.0,52.1901,52.3098,51.6927,51.7111,552664.0
2022-09-28 09:35:00,56.15,56.21,55.93,55.97,253859.0,51.7203,51.7756,51.5177,51.5545,253859.0
2022-09-28 09:40:00,55.98,56.16,55.91,56.16,290233.0,51.5637,51.7295,51.4993,51.7295,290233.0
2022-09-28 09:45:00,56.16,56.33,56.06,56.19,275694.0,51.7295,51.8861,51.6374,51.7572,275694.0
2022-09-28 09:50:00,56.19,56.28,56.17,56.2,218999.0,51.7572,51.8401,51.7387,51.7664,218999.0
2022-09-28 09:55:00,56.2,56.27,56.17,56.22,227133.0,51.7664,51.8309,51.7387,51.7848,227133.0
2022-09-28 10:00:00,56.21,56.39,56.05,56.07,298488.0,51.7756,51.9414,51.6282,51.6466,298488.0
2022-09-28 10:05:00,56.07,56.19,56.06,56.16,187359.0,51.6466,51.7572,51.6374,51.7295,187359.0
2022-09-28 10:10:00,56.17,56.18,56.02,56.04,463301.0,51.7387,51.748,51.6006,51.619,463301.0
2022-09-28 10:15:00,56.04,56.04,55.93,56.0,288596.0,51.619,51.619,51.5177,51.5822,288596.0
2022-09-28 10:20:00,56.0,56.12,55.98,56.1,645019.0,51.5822,51.6927,51.5637,51.6743,645019.0
2022-09-28 10:25:00,56.1,56.1,55.94,56.01,390326.0,51.6743,51.6743,51.5269,51.5914,390326.0
2022-09-28 10:30:00,56.02,56.13,55.98,56.12,216299.0,51.6006,51.7019,51.5637,51.6927,216299.0
2022-09-28 10:35:00,56.12,56.31,56.07,56.23,202395.0,51.6927,51.8677,51.6466,51.794,202395.0
2022-09-28 10:40:00,56.23,56.34,56.2,56.33,202639.0,51.794,51.8953,51.7664,51.8861,202639.0
2022-09-28 10:45:00,56.32,56.37,56.15,56.2,157777.0,51.8769,51.923,51.7203,51.7664,157777.0
2022-09-28 10:50:00,56.19,56.23,56.11,56.14,193595.0,51.7572,51.794,51.6835,51.7111,193595.0
2022-09-28 10:55:00,56.12,56.23,56.08,56.11,214876.0,51.6927,51.794,51.6558,51.6835,214876.0
2022-09-28 11:00:00,56.11,56.16,56.04,56.11,166907.0,51.6835,51.7295,51.619,51.6835,166907.0
2022-09-28 11:05:00,56.1,56.12,56.0,56.01,219129.0,51.6743,51.6927,51.5822,51.5914,219129.0
2022-09-28 11:10:00,56.01,56.09,55.99,56.05,237483.0,51.5914,51.6651,51.5729,51.6282,237483.0
2022-09-28 11:15:00,56.05,56.16,56.03,56.05,185346.0,51.6282,51.7295,51.6098,51.6282,185346.0
2022-09-28 11:20:00,56.05,56.24,56.04,56.23,206437.0,51.6282,51.8032,51.619,51.794,206437.0
2022-09-28 11:25:00,56.23,56.26,56.13,56.14,157858.0,51.794,51.8216,51.7019,51.7111,157858.0
2022-09-28 11:30:00,56.14,56.28,56.13,56.28,293355.0,51.7111,51.8401,51.7019,51.8401,293355.0
2022-09-28 11:35:00,56.28,56.37,56.26,56.32,232269.0,51.8401,51.923,51.8216,51.8769,232269.0
2022-09-28 11:40:00,56.32,56.33,56.23,56.27,137471.0,51.8769,51.8861,51.794,51.8309,137471.0
2022-09-28 11:45:00,56.27,56.34,56.2,56.32,121290.0,51.8309,51.8953,51.7664,51.8769,121290.0
2022-09-28 11:50:00,56.32,56.41,56.29,56.39,134882.0,51.8769,51.9598,51.8493,51.9414,134882.0
2022-09-28 11:55:00,56.39,56.47,56.38,56.47,126777.0,51.9414,52.0151,51.9322,52.0151,126777.0
2022-09-28 12:00:00,56.47,56.52,56.43,56.47,131627.0,52.0151,52.0611,51.9782,52.0151,131627.0
2022-09-28 12:05:00,56.47,56.52,56.41,56.41,225293.0,52.0151,52.0611,51.9598,51.9598,225293.0
2022-09-28 12:10:00,56.41,56.5,56.38,56.47,197391.0,51.9598,52.0427,51.9322,52.0151,197391.0
2022-09-28 12:15:00,56.48,56.53,56.43,56.52,274436.0,52.0243,52.0703,51.9782,52.0611,274436.0
2022-09-28 12:20:00,56.53,56.62,56.49,56.53,162419.0,52.0703,52.1532,52.0335,52.0703,162419.0
2022-09-28 12:25:00,56.54,56.58,56.5,56.51,135202.0,52.0796,52.1164,52.0427,52.0519,135202.0
2022-09-28 12:30:00,56.51,56.62,56.49,56.62,126971.0,52.0519,52.1532,52.0335,52.1532,126971.0
2022-09-28 12:35:00,56.62,56.63,56.55,56.6,98073.0,52.1532,52.1625,52.0888,52.1348,98073.0
2022-09-28 12:40:00,56.6,56.75,56.59,56.75,149551.0,52.1348,52.273,52.1256,52.273,149551.0
2022-09-28 12:45:00,56.75,56.78,56.71,56.76,142786.0,52.273,52.3006,52.2361,52.2822,142786.0
2022-09-28 12:50:00,56.75,56.88,56.74,56.88,138544.0,52.273,52.3927,52.2638,52.3927,138544.0
2022-09-28 12:55:00,56.87,56.89,56.79,56.87,188021.0,52.3835,52.4019,52.3098,52.3835,188021.0
2022-09-28 13:00:00,56.87,56.87,56.72,56.74,232379.0,52.3835,52.3835,52.2454,52.2638,232379.0
2022-09-28 13:05:00,56.74,56.88,56.71,56.84,156671.0,52.2638,52.3927,52.2361,52.3559,156671.0
2022-09-28 13:10:00,56.85,56.85,56.77,56.81,187977.0,52.3651,52.3651,52.2914,52.3283,187977.0
2022-09-28 13:15:00,56.82,56.89,56.81,56.88,181769.0,52.3375,52.4019,52.3283,52.3927,181769.0
2022-09-28 13:20:00,56.88,56.9,56.85,56.85,96302.0,52.3927,52.4112,52.3651,52.3651,96302.0
2022-09-28 13:25:00,56.85,56.86,56.8,56.8,119259.0,52.3651,52.3743,52.319,52.319,119259.0
2022-09-28 13:30:00,56.81,56.82,56.75,56.79,121639.0,52.3283,52.3375,52.273,52.3098,121639.0
2022-09-28 13:35:00,56.78,56.82,56.74,56.78,95323.0,52.3006,52.3375,52.2638,52.3006,95323.0
2022-09-28 13:40:00,56.78,56.82,56.74,56.78,96105.0,52.3006,52.3375,52.2638,52.3006,96105.0
2022-09-28 13:45:00,56.78,56.83,56.71,56.73,98195.0,52.3006,52.3467,52.2361,52.2546,98195.0
2022-09-28 13:50:00,56.72,56.76,56.69,56.75,115270.0,52.2454,52.2822,52.2177,52.273,115270.0
2022-09-28 13:55:00,56.75,56.79,56.71,56.75,98274.0,52.273,52.3098,52.2361,52.273,98274.0
2022-09-28 14:00:00,56.75,56.83,56.72,56.8,133796.0,52.273,52.3467,52.2454,52.319,133796.0
2022-09-28 14:05:00,56.81,56.84,56.73,56.76,134770.0,52.3283,52.3559,52.2546,52.2822,134770.0
2022-09-28 14:10:00,56.76,56.8,56.72,56.77,92104.0,52.2822,52.319,52.2454,52.2914,92104.0
2022-09-28 14:15:00,56.77,56.8,56.72,56.75,82639.0,52.2914,52.319,52.2454,52.273,82639.0
2022-09-28 14:20:00,56.75,56.81,56.74,56.75,94352.0,52.273,52.3283,52.2638,52.273,94352.0
2022-09-28 14:25:00,56.75,56.79,56.7,56.78,114228.0,52.273,52.3098,52.2269,52.3006,114228.0
2022-09-28 14:30:00,56.78,56.9,56.77,56.89,96534.0,52.3006,52.4112,52.2914,52.4019,96534.0
2022-09-28 14:35:00,56.89,56.94,56.88,56.92,108294.0,52.4019,52.448,52.3927,52.4296,108294.0
2022-09-28 14:40:00,56.92,56.93,56.83,56.89,85151.0,52.4296,52.4388,52.3467,52.4019,85151.0
2022-09-28 14:45:00,56.9,56.96,56.86,56.96,94086.0,52.4112,52.4664,52.3743,52.4664,94086.0
2022-09-28 14:50:00,56.96,56.99,56.93,56.97,92177.0,52.4664,52.4941,52.4388,52.4756,92177.0
2022-09-28 14:55:00,56.96,56.97,56.84,56.84,169973.0,52.4664,52.4756,52.3559,52.3559,169973.0
2022-09-28 15:00:00,56.85,56.98,56.84,56.98,124138.0,52.3651,52.4848,52.3559,52.4848,124138.0
2022-09-28 15:05:00,56.97,57.09,56.94,57.02,162113.0,52.4756,52.5862,52.448,52.5217,162113.0
2022-09-28 15:10:00,57.02,57.07,57.0,57.03,156109.0,52.5217,52.5677,52.5033,52.5309,156109.0
2022-09-28 15:15:00,57.03,57.06,57.0,57.0,133348.0,52.5309,52.5585,52.5033,52.5033,133348.0
2022-09-28 15:20:00,57.0,57.01,56.95,56.98,156889.0,52.5033,52.5125,52.4572,52.4848,156889.0
2022-09-28 15:25:00,56.98,57.09,56.97,57.01,163485.0,52.4848,52.5862,52.4756,52.5125,163485.0
2022-09-28 15:30:00,57.02,57.15,57.01,57.15,184149.0,52.5217,52.6414,52.5125,52.6414,184149.0
2022-09-28 15:35:00,57.14,57.15,57.08,57.1,188036.0,52.6322,52.6414,52.577,52.5954,188036.0
2022-09-28 15:40:00,57.11,57.22,57.08,57.22,293377.0,52.6046,52.7059,52.577,52.7059,293377.0
2022-09-28 15:45:00,57.22,57.25,57.17,57.21,357318.0,52.7059,52.7335,52.6599,52.6967,357318.0
2022-09-28 15:50:00,57.21,57.21,57.09,57.12,431660.0,52.6967,52.6967,52.5862,52.6138,431660.0
2022-09-28 15:55:00,57.12,57.15,56.96,56.98,974813.0,52.6138,52.6414,52.4664,52.4848,974813.0
2022-09-29 09:30:00,57.09,57.29,57.04,57.09,364328.0,52.5862,52.7704,52.5401,52.5862,364328.0
2022-09-29 09:35:00,57.08,57.14,57.06,57.11,113670.0,52.577,52.6322,52.5585,52.6046,113670.0
2022-09-29 09:40:00,57.1,57.13,56.81,56.82,261237.0,52.5954,52.623,52.3283,52.3375,261237.0
2022-09-29 09:45:00,56.81,56.82,56.52,56.62,204757.0,52.3283,52.3375,52.0611,52.1532,204757.0
2022-09-29 09:50:00,56.62,56.67,56.54,56.63,110764.0,52.1532,52.1993,52.0796,52.1625,110764.0
2022-09-29 09:55:00,56.62,56.63,56.53,56.54,118893.0,52.1532,52.1625,52.0703,52.0796,118893.0
2022-09-29 10:00:00,56.53,56.54,56.39,56.47,129769.0,52.0703,52.0796,51.9414,52.0151,129769.0
2022-09-29 10:05:00,56.48,56.55,56.37,56.37,134575.0,52.0243,52.0888,51.923,51.923,134575.0
2022-09-29 10:10:00,56.37,56.42,56.3,56.37,101701.0,51.923,51.969,51.8585,51.923,101701.0
2022-09-29 10:15:00,56.38,56.44,56.31,56.43,166071.0,51.9322,51.9874,51.8677,51.9782,166071.0
2022-09-29 10:20:00,56.43,56.49,56.39,56.47,141402.0,51.9782,52.0335,51.9414,52.0151,141402.0
2022-09-29 10:25:00,56.46,56.51,56.4,56.47,103191.0,52.0059,52.0519,51.9506,52.0151,103191.0
2022-09-29 10:30:00,56.47,56.54,56.39,56.45,165578.0,52.0151,52.0796,51.9414,51.9967,165578.0
2022-09-29 10:35:00,56.44,56.47,56.38,56.39,126459.0,51.9874,52.0151,51.9322,51.9414,126459.0
2022-09-29 10:40:00,56.38,56.39,56.31,56.34,104714.0,51.9322,51.9414,51.8677,51.8953,104714.0
2022-09-29 10:45:00,56.34,56.42,56.31,56.42,97759.0,51.8953,51.969,51.8677,51.969,97759.0
2022-09-29 10:50:00,56.42,56.51,56.41,56.49,112614.0,51.969,52.0519,51.9598,52.0335,112614.0
2022-09-29 10:55:00,56.5,56.55,56.43,56.53,112317.0,52.0427,52.0888,51.9782,52.0703,112317.0
2022-09-29 11:00:00,56.53,56.59,56.49,56.54,84345.0,52.0703,52.1256,52.0335,52.0796,84345.0
2022-09-29 11:05:00,56.54,56.78,56.51,56.74,101230.0,52.0796,52.3006,52.0519,52.2638,101230.0
2022-09-29 11:10:00,56.74,56.75,56.64,56.66,95940.0,52.2638,52.273,52.1717,52.1901,95940.0
2022-09-29 11:15:00,56.66,56.71,56.63,56.69,76703.0,52.1901,52.2361,52.1625,52.2177,76703.0
2022-09-29 11:20:00,56.69,56.71,56.54,56.57,119158.0,52.2177,52.2361,52.0796,52.1072,119158.0
2022-09-29 11:25:00,56.56,56.58,56.43,56.5,194099.0,52.098,52.1164,51.9782,52.0427,194099.0
2022-09-29 11:30:00,56.51,56.51,56.36,56.49,201077.0,52.0519,52.0519,51.9138,52.0335,201077.0
2022-09-29 11:35:00,56.5,56.52,56.43,56.51,110694.0,52.0427,52.0611,51.9782,52.0519,110694.0
2022-09-29 11:40:00,56.5,56.51,56.4,56.48,296298.0,52.0427,52.0519,51.9506,52.0243,296298.0
2022-09-29 11:45:00,56.47,56.53,56.45,56.52,188931.0,52.0151,52.0703,51.9967,52.0611,188931.0
2022-09-29 11:50:00,56.52,56.63,56.48,56.58,99877.0,52.0611,52.1625,52.0243,52.1164,99877.0
2022-09-29 11:55:00,56.58,56.61,56.48,56.48,94026.0,52.1164,52.144,52.0243,52.0243,94026.0
2022-09-29 12:00:00,56.48,56.5,56.43,56.49,146041.0,52.0243,52.0427,51.9782,52.0335,146041.0
2022-09-29 12:05:00,56.5,56.59,56.47,56.58,177881.0,52.0427,52.1256,52.0151,52.1164,177881.0
2022-09-29 12:10:00,56.57,56.57,56.4,56.4,66559.0,52.1072,52.1072,51.9506,51.9506,66559.0
2022-09-29 12:15:00,56.4,56.41,56.31,56.33,97010.0,51.9506,51.9598,51.8677,51.8861,97010.0
2022-09-29 12:20:00,56.34,56.36,56.29,56.34,58107.0,51.8953,51.9138,51.8493,51.8953,58107.0
2022-09-29 12:25:00,56.33,56.33,56.23,56.26,81539.0,51.8861,51.8861,51.794,51.8216,81539.0
2022-09-29 12:30:00,56.25,56.32,56.23,56.32,71919.0,51.8124,51.8769,51.794,51.8769,71919.0
2022-09-29 12:35:00,56.32,56.33,56.22,56.3,65160.0,51.8769,51.8861,51.7848,51.8585,65160.0
2022-09-29 12:40:00,56.3,56.39,56.26,56.38,83828.0,51.8585,51.9414,51.8216,51.9322,83828.0
2022-09-29 12:45:00,56.37,56.37,56.29,56.32,56674.0,51.923,51.923,51.8493,51.8769,56674.0
2022-09-29 12:50:00,56.32,56.37,56.27,56.35,51194.0,51.8769,51.923,51.8309,51.9045,51194.0
2022-09-29 12:55:00,56.35,56.36,56.24,56.26,64175.0,51.9045,51.9138,51.8032,51.8216,64175.0
2022-09-29 13:00:00,56.26,56.26,56.15,56.16,67668.0,51.8216,51.8216,51.7203,51.7295,67668.0
2022-09-29 13:05:00,56.15,56.17,56.1,56.1,72882.0,51.7203,51.7387,51.6743,51.6743,72882.0
2022-09-29 13:10:00,56.1,56.18,56.09,56.16,59814.0,51.6743,51.748,51.6651,51.7295,59814.0
2022-09-29 13:15:00,56.15,56.17,56.1,56.11,57638.0,51.7203,51.7387,51.6743,51.6835,57638.0
2022-09-29 13:20:00,56.1,56.15,56.08,56.09,41117.0,51.6743,51.7203,51.6558,51.6651,41117.0
2022-09-29 13:25:00,56.09,56.17,56.08,56.11,56648.0,51.6651,51.7387,51.6558,51.6835,56648.0
2022-09-29 13:30:00,56.11,56.19,56.07,56.18,100691.0,51.6835,51.7572,51.6466,51.748,100691.0
2022-09-29 13:35:00,56.18,56.21,56.14,56.17,55117.0,51.748,51.7756,51.7111,51.7387,55117.0
2022-09-29 13:40:00,56.16,56.17,56.1,56.12,47246.0,51.7295,51.7387,51.6743,51.6927,47246.0
2022-09-29 13:45:00,56.11,56.16,56.08,56.13,56787.0,51.6835,51.7295,51.6558,51.7019,56787.0
2022-09-29 13:50:00,56.13,56.15,56.04,56.08,97127.0,51.7019,51.7203,51.619,51.6558,97127.0
2022-09-29 13:55:00,56.07,56.12,56.02,56.05,65510.0,51.6466,51.6927,51.6006,51.6282,65510.0
2022-09-29 14:00:00,56.05,56.07,56.0,56.04,173984.0,51.6282,51.6466,51.5822,51.619,173984.0
2022-09-29 14:05:00,56.04,56.13,56.02,56.11,114775.0,51.619,51.7019,51.6006,51.6835,114775.0
2022-09-29 14:10:00,56.11,56.12,56.04,56.08,67160.0,51.6835,51.6927,51.619,51.6558,67160.0
2022-09-29 14:15:00,56.07,56.08,56.02,56.04,88960.0,51.6466,51.6558,51.6006,51.619,88960.0
2022-09-29 14:20:00,56.03,56.11,56.03,56.09,62427.0,51.6098,51.6835,51.6098,51.6651,62427.0
2022-09-29 14:25:00,56.09,56.19,56.06,56.15,97946.0,51.6651,51.7572,51.6374,51.7203,97946.0
2022-09-29 14:30:00,56.15,56.21,56.13,56.15,56706.0,51.7203,51.7756,51.7019,51.7203,56706.0
2022-09-29 14:35:00,56.14,56.24,56.13,56.19,73344.0,51.7111,51.8032,51.7019,51.7572,73344.0
2022-09-29 14:40:00,56.19,56.2,56.13,56.14,68723.0,51.7572,51.7664,51.7019,51.7111,68723.0
2022-09-29 14:45:00,56.14,56.23,56.13,56.16,87683.0,51.7111,51.794,51.7019,51.7295,87683.0
2022-09-29 14:50:00,56.16,56.18,56.06,56.12,82792.0,51.7295,51.748,51.6374,51.6927,82792.0
2022-09-29 14:55:00,56.11,56.13,56.06,56.07,75769.0,51.6835,51.7019,51.6374,51.6466,75769.0
2022-09-29 15:00:00,56.06,56.14,56.04,56.11,78424.0,51.6374,51.7111,51.619,51.6835,78424.0
2022-09-29 15:05:00,56.11,56.18,56.1,56.12,88426.0,51.6835,51.748,51.6743,51.6927,88426.0
2022-09-29 15:10:00,56.12,56.24,56.1,56.23,99696.0,51.6927,51.8032,51.6743,51.794,99696.0
2022-09-29 15:15:00,56.23,56.3,56.19,56.3,190668.0,51.794,51.8585,51.7572,51.8585,190668.0
2022-09-29 15:20:00,56.29,56.36,56.24,56.36,221641.0,51.8493,51.9138,51.8032,51.9138,221641.0
2022-09-29 15:25:00,56.35,56.35,56.2,56.25,273567.0,51.9045,51.9045,51.7664,51.8124,273567.0
2022-09-29 15:30:00,56.24,56.5,56.23,56.47,260477.0,51.8032,52.0427,51.794,52.0151,260477.0
2022-09-29 15:35:00,56.47,56.63,56.44,56.57,196815.0,52.0151,52.1625,51.9874,52.1072,196815.0
2022-09-29 15:40:00,56.56,56.57,56.41,56.5,173321.0,52.098,52.1072,51.9598,52.0427,173321.0
2022-09-29 15:45:00,56.5,56.58,56.45,56.56,271646.0,52.0427,52.1164,51.9967,52.098,271646.0
2022-09-29 15:50:00,56.56,56.64,56.52,56.58,439661.0,52.098,52.1717,52.0611,52.1164,439661.0
2022-09-29 15:55:00,56.58,56.66,56.53,56.59,785816.0,52.1164,52.1901,52.0703,52.1256,785816.0
2022-09-30 09:30:00,56.71,57.13,56.71,56.72,419704.0,52.2361,52.623,52.2361,52.2454,419704.0
2022-09-30 09:35:00,56.72,56.72,56.4,56.44,170323.0,52.2454,52.2454,51.9506,51.9874,170323.0
2022-09-30 09:40:00,56.44,56.83,56.43,56.75,204915.0,51.9874,52.3467,51.9782,52.273,204915.0
2022-09-30 09:45:00,56.74,56.79,56.54,56.6,137881.0,52.2638,52.3098,52.0796,52.1348,137881.0
2022-09-30 09:50:00,56.59,56.75,56.57,56.73,147061.0,52.1256,52.273,52.1072,52.2546,147061.0
2022-09-30 09:55:00,56.74,56.88,56.72,56.86,158964.0,52.2638,52.3927,52.2454,52.3743,158964.0
2022-09-30 10:00:00,56.87,56.95,56.74,56.79,153497.0,52.3835,52.4572,52.2638,52.3098,153497.0
2022-09-30 10:05:00,56.8,56.84,56.7,56.74,152550.0,52.319,52.3559,52.2269,52.2638,152550.0
2022-09-30 10:10:00,56.74,56.74,56.58,56.6,157894.0,52.2638,52.2638,52.1164,52.1348,157894.0
2022-09-30 10:15:00,56.59,56.69,56.47,56.68,133293.0,52.1256,52.2177,52.0151,52.2085,133293.0
2022-09-30 10:20:00,56.69,56.74,56.65,56.73,68991.0,52.2177,52.2638,52.1809,52.2546,68991.0
2022-09-30 10:25:00,56.73,56.75,56.59,56.68,84353.0,52.2546,52.273,52.1256,52.2085,84353.0
2022-09-30 10:30:00,56.69,56.81,56.68,56.79,74258.0,52.2177,52.3283,52.2085,52.3098,74258.0
2022-09-30 10:35:00,56.79,56.87,56.73,56.87,151823.0,52.3098,52.3835,52.2546,52.3835,151823.0
2022-09-30 10:40:00,56.87,56.88,56.79,56.81,91003.0,52.3835,52.3927,52.3098,52.3283,91003.0
2022-09-30 10:45:00,56.81,56.93,56.8,56.88,105188.0,52.3283,52.4388,52.319,52.3927,105188.0
2022-09-30 10:50:00,56.89,56.96,56.86,56.88,85912.0,52.4019,52.4664,52.3743,52.3927,85912.0
2022-09-30 10:55:00,56.88,56.89,56.77,56.8,94385.0,52.3927,52.4019,52.2914,52.319,94385.0
2022-09-30 11:00:00,56.79,56.87,56.76,56.84,131844.0,52.3098,52.3835,52.2822,52.3559,131844.0
2022-09-30 11:05:00,56.84,56.98,56.8,56.95,116942.0,52.3559,52.4848,52.319,52.4572,116942.0
2022-09-30 11:10:00,56.96,57.01,56.91,56.91,102201.0,52.4664,52.5125,52.4204,52.4204,102201.0
2022-09-30 11:15:00,56.91,56.93,56.8,56.84,97276.0,52.4204,52.4388,52.319,52.3559,97276.0
2022-09-30 11:20:00,56.86,56.91,56.82,56.84,78664.0,52.3743,52.4204,52.3375,52.3559,78664.0
2022-09-30 11:25:00,56.84,56.9,56.82,56.83,95433.0,52.3559,52.4112,52.3375,52.3467,95433.0
2022-09-30 11:30:00,56.84,56.91,56.81,56.87,98857.0,52.3559,52.4204,52.3283,52.3835,98857.0
2022-09-30 11:35:00,56.86,56.89,56.78,56.8,58563.0,52.3743,52.4019,52.3006,52.319,58563.0
2022-09-30 11:40:00,56.8,56.82,56.63,56.64,104178.0,52.319,52.3375,52.1625,52.1717,104178.0
2022-09-30 11:45:00,56.64,56.65,56.46,56.48,142849.0,52.1717,52.1809,52.0059,52.0243,142849.0
2022-09-30 11:50:00,56.47,56.48,56.35,56.37,103652.0,52.0151,52.0243,51.9045,51.923,103652.0
2022-09-30 11:55:00,56.38,56.46,56.36,56.45,95484.0,51.9322,52.0059,51.9138,51.9967,95484.0
2022-09-30 12:00:00,56.45,56.47,56.39,56.4,60566.0,51.9967,52.0151,51.9414,51.9506,60566.0
2022-09-30 12:05:00,56.4,56.43,56.33,56.38,93544.0,51.9506,51.9782,51.8861,51.9322,93544.0
2022-09-30 12:10:00,56.37,56.43,56.36,56.42,67560.0,51.923,51.9782,51.9138,51.969,67560.0
2022-09-30 12:15:00,56.42,56.48,56.4,56.42,71946.0,51.969,52.0243,51.9506,51.969,71946.0
2022-09-30 12:20:00,56.42,56.52,56.37,56.51,58237.0,51.969,52.0611,51.923,52.0519,58237.0
2022-09-30 12:25:00,56.5,56.53,56.45,56.48,52643.0,52.0427,52.0703,51.9967,52.0243,52643.0
2022-09-30 12:30:00,56.49,56.55,56.48,56.53,30559.0,52.0335,52.0888,52.0243,52.0703,30559.0
2022-09-30 12:35:00,56.52,56.54,56.48,56.53,39251.0,52.0611,52.0796,52.0243,52.0703,39251.0
2022-09-30 12:40:00,56.53,56.54,56.48,56.53,44042.0,52.0703,52.0796,52.0243,52.0703,44042.0
2022-09-30 12:45:00,56.52,56.55,56.46,56.47,41397.0,52.0611,52.0888,52.0059,52.0151,41397.0
2022-09-30 12:50:00,56.47,56.49,56.43,56.47,47130.0,52.0151,52.0335,51.9782,52.0151,47130.0
2022-09-30 12:55:00,56.46,56.51,56.45,56.47,47206.0,52.0059,52.0519,51.9967,52.0151,47206.0
2022-09-30 13:00:00,56.47,56.47,56.39,56.41,77597.0,52.0151,52.0151,51.9414,51.9598,77597.0
2022-09-30 13:05:00,56.4,56.48,56.37,56.42,76043.0,51.9506,52.0243,51.923,51.969,76043.0
2022-09-30 13:10:00,56.42,56.46,56.37,56.38,93922.0,51.969,52.0059,51.923,51.9322,93922.0
2022-09-30 13:15:00,56.37,56.42,56.34,56.41,77125.0,51.923,51.969,51.8953,51.9598,77125.0
2022-09-30 13:20:00,56.42,56.46,56.39,56.41,29003.0,51.969,52.0059,51.9414,51.9598,29003.0
2022-09-30 13:25:00,56.41,56.5,56.39,56.47,60906.0,51.9598,52.0427,51.9414,52.0151,60906.0
2022-09-30 13:30:00,56.48,56.53,56.44,56.45,84767.0,52.0243,52.0703,51.9874,51.9967,84767.0
2022-09-30 13:35:00,56.44,56.46,56.39,56.42,46364.0,51.9874,52.0059,51.9414,51.969,46364.0
2022-09-30 13:40:00,56.42,56.44,56.38,56.39,32794.0,51.969,51.9874,51.9322,51.9414,32794.0
2022-09-30 13:45:00,56.38,56.4,56.33,56.36,56885.0,51.9322,51.9506,51.8861,51.9138,56885.0
2022-09-30 13:50:00,56.35,56.43,56.35,56.42,86350.0,51.9045,51.9782,51.9045,51.969,86350.0
2022-09-30 13:55:00,56.41,56.45,56.4,56.42,45610.0,51.9598,51.9967,51.9506,51.969,45610.0
2022-09-30 14:00:00,56.42,56.46,56.37,56.4,73036.0,51.969,52.0059,51.923,51.9506,73036.0
2022-09-30 14:05:00,56.41,56.51,56.38,56.47,87151.0,51.9598,52.0519,51.9322,52.0151,87151.0
2022-09-30 14:10:00,56.47,56.56,56.46,56.52,73194.0,52.0151,52.098,52.0059,52.0611,73194.0
2022-09-30 14:15:00,56.52,56.61,56.51,56.52,75088.0,52.0611,52.144,52.0519,52.0611,75088.0
2022-09-30 14:20:00,56.52,56.56,56.45,56.48,61027.0,52.0611,52.098,51.9967,52.0243,61027.0
2022-09-30 14:25:00,56.47,56.47,56.38,56.42,64786.0,52.0151,52.0151,51.9322,51.969,64786.0
2022-09-30 14:30:00,56.42,56.45,56.37,56.45,68646.0,51.969,51.9967,51.923,51.9967,68646.0
2022-09-30 14:35:00,56.45,56.45,56.36,56.4,69687.0,51.9967,51.9967,51.9138,51.9506,69687.0
2022-09-30 14:40:00,56.41,56.41,56.3,56.36,181269.0,51.9598,51.9598,51.8585,51.9138,181269.0
2022-09-30 14:45:00,56.37,56.37,56.22,56.35,156412.0,51.923,51.923,51.7848,51.9045,156412.0
2022-09-30 14:50:00,56.35,56.39,56.31,56.35,69450.0,51.9045,51.9414,51.8677,51.9045,69450.0
2022-09-30 14:55:00,56.36,56.36,56.26,56.27,73211.0,51.9138,51.9138,51.8216,51.8309,73211.0
2022-09-30 15:00:00,56.27,56.43,56.27,56.37,81497.0,51.8309,51.9782,51.8309,51.923,81497.0
2022-09-30 15:05:00,56.36,56.43,56.34,56.35,67667.0,51.9138,51.9782,51.8953,51.9045,67667.0
2022-09-30 15:10:00,56.35,56.42,56.26,56.3,100220.0,51.9045,51.969,51.8216,51.8585,100220.0
2022-09-30 15:15:00,56.3,56.39,56.25,56.38,102661.0,51.8585,51.9414,51.8124,51.9322,102661.0
2022-09-30 15:20:00,56.39,56.44,56.32,56.37,147959.0,51.9414,51.9874,51.8769,51.923,147959.0
2022-09-30 15:25:00,56.35,56.42,56.27,56.39,136256.0,51.9045,51.969,51.8309,51.9414,136256.0
2022-09-30 15:30:00,56.4,56.5,56.3,56.36,250056.0,51.9506,52.0427,51.8585,51.9138,250056.0
2022-09-30 15:35:00,56.36,56.41,56.29,56.33,146755.0,51.9138,51.9598,51.8493,51.8861,146755.0
2022-09-30 15:40:00,56.32,56.38,56.29,56.35,143406.0,51.8769,51.9322,51.8493,51.9045,143406.0
2022-09-30 15:45:00,56.35,56.38,56.3,56.31,236070.0,51.9045,51.9322,51.8585,51.8677,236070.0
2022-09-30 15:50:00,56.32,56.33,56.15,56.19,484232.0,51.8769,51.8861,51.7203,51.7572,484232.0
2022-09-30 15:55:00,56.19,56.2,56.0,56.08,1349564.0,51.7572,51.7664,51.5822,51.6558,1349564.0
2022-10-03 09:30:00,56.36,56.72,56.3,56.62,801802.0,51.9138,52.2454,51.8585,52.1532,801802.0
2022-10-03 09:35:00,56.61,56.73,56.52,56.65,214320.0,52.144,52.2546,52.0611,52.1809,214320.0
2022-10-03 09:40:00,56.63,56.65,56.18,56.27,249757.0,52.1625,52.1809,51.748,51.8309,249757.0
2022-10-03 09:45:00,56.27,56.27,56.09,56.12,190508.0,51.8309,51.8309,51.6651,51.6927,190508.0
2022-10-03 09:50:00,56.12,56.17,56.06,56.1,149846.0,51.6927,51.7387,51.6374,51.6743,149846.0
2022-10-03 09:55:00,56.11,56.32,56.1,56.19,146791.0,51.6835,51.8769,51.6743,51.7572,146791.0
2022-10-03 10:00:00,56.19,56.44,56.18,56.35,218782.0,51.7572,51.9874,51.748,51.9045,218782.0
2022-10-03 10:05:00,56.36,56.63,56.32,56.62,150365.0,51.9138,52.1625,51.8769,52.1532,150365.0
2022-10-03 10:10:00,56.62,56.62,56.45,56.58,115767.0,52.1532,52.1532,51.9967,52.1164,115767.0
2022-10-03 10:15:00,56.58,56.81,56.58,56.71,196268.0,52.1164,52.3283,52.1164,52.2361,196268.0
2022-10-03 10:20:00,56.72,56.82,56.59,56.63,107138.0,52.2454,52.3375,52.1256,52.1625,107138.0
2022-10-03 10:25:00,56.63,56.67,56.56,56.56,88223.0,52.1625,52.1993,52.098,52.098,88223.0
2022-10-03 10:30:00,56.57,56.62,56.54,56.55,69681.0,52.1072,52.1532,52.0796,52.0888,69681.0
2022-10-03 10:35:00,56.55,56.56,56.47,56.49,124510.0,52.0888,52.098,52.0151,52.0335,124510.0
2022-10-03 10:40:00,56.48,56.55,56.44,56.48,111008.0,52.0243,52.0888,51.9874,52.0243,111008.0
2022-10-03 10:45:00,56.48,56.59,56.48,56.57,95326.0,52.0243,52.1256,52.0243,52.1072,95326.0
2022-10-03 10:50:00,56.57,56.63,56.46,56.47,119295.0,52.1072,52.1625,52.0059,52.0151,119295.0
2022-10-03 10:55:00,56.47,56.55,56.44,56.44,108874.0,52.0151,52.0888,51.9874,51.9874,108874.0
2022-10-03 11:00:00,56.44,56.5,56.41,56.42,229115.0,51.9874,52.0427,51.9598,51.969,229115.0
2022-10-03 11:05:00,56.41,56.54,56.36,56.53,110475.0,51.9598,52.0796,51.9138,52.0703,110475.0
2022-10-03 11:10:00,56.54,56.56,56.44,56.49,152580.0,52.0796,52.098,51.9874,52.0335,152580.0
2022-10-03 11:15:00,56.48,56.52,56.42,56.43,88322.0,52.0243,52.0611,51.969,51.9782,88322.0
2022-10-03 11:20:00,56.42,56.51,56.38,56.48,211050.0,51.969,52.0519,51.9322,52.0243,211050.0
2022-10-03 11:25:00,56.48,56.55,56.41,56.55,81309.0,52.0243,52.0888,51.9598,52.0888,81309.0
2022-10-03 11:30:00,56.55,56.61,56.49,56.56,117884.0,52.0888,52.144,52.0335,52.098,117884.0
2022-10-03 11:35:00,56.57,56.57,56.39,56.4,68271.0,52.1072,52.1072,51.9414,51.9506,68271.0
2022-10-03 11:40:00,56.39,56.4,56.33,56.34,49640.0,51.9414,51.9506,51.8861,51.8953,49640.0
2022-10-03 11:45:00,56.33,56.34,56.25,56.33,55591.0,51.8861,51.8953,51.8124,51.8861,55591.0
2022-10-03 11:50:00,56.33,56.35,56.3,56.31,37882.0,51.8861,51.9045,51.8585,51.8677,37882.0
2022-10-03 11:55:00,56.3,56.31,56.25,56.3,57660.0,51.8585,51.8677,51.8124,51.8585,57660.0
2022-10-03 12:00:00,56.29,56.35,56.28,56.33,54416.0,51.8493,51.9045,51.8401,51.8861,54416.0
2022-10-03 12:05:00,56.33,56.42,56.32,56.41,56064.0,51.8861,51.969,51.8769,51.9598,56064.0
2022-10-03 12:10:00,56.41,56.46,56.38,56.38,54042.0,51.9598,52.0059,51.9322,51.9322,54042.0
2022-10-03 12:15:00,56.39,56.4,56.32,56.36,88787.0,51.9414,51.9506,51.8769,51.9138,88787.0
2022-10-03 12:20:00,56.36,56.38,56.31,56.37,86727.0,51.9138,51.9322,51.8677,51.923,86727.0
2022-10-03 12:25:00,56.36,56.4,56.24,56.25,84852.0,51.9138,51.9506,51.8032,51.8124,84852.0
2022-10-03 12:30:00,56.25,56.36,56.23,56.35,284249.0,51.8124,51.9138,51.794,51.9045,284249.0
2022-10-03 12:35:00,56.34,56.46,56.34,56.46,73750.0,51.8953,52.0059,51.8953,52.0059,73750.0
2022-10-03 12:40:00,56.46,56.5,56.43,56.49,68788.0,52.0059,52.0427,51.9782,52.0335,68788.0
2022-10-03 12:45:00,56.48,56.56,56.43,56.55,100719.0,52.0243,52.098,51.9782,52.0888,100719.0
2022-10-03 12:50:00,56.55,56.59,56.49,56.52,76657.0,52.0888,52.1256,52.0335,52.0611,76657.0
2022-10-03 12:55:00,56.52,56.57,56.47,56.56,49288.0,52.0611,52.1072,52.0151,52.098,49288.0
2022-10-03 13:00:00,56.56,56.63,56.53,56.6,108536.0,52.098,52.1625,52.0703,52.1348,108536.0
2022-10-03 13:05:00,56.61,56.71,56.59,56.71,85701.0,52.144,52.2361,52.1256,52.2361,85701.0
2022-10-03 13:10:00,56.71,56.77,56.65,56.74,106320.0,52.2361,52.2914,52.1809,52.2638,106320.0
2022-10-03 13:15:00,56.74,56.75,56.7,56.71,88732.0,52.2638,52.273,52.2269,52.2361,88732.0
2022-10-03 13:20:00,56.7,56.75,56.69,56.7,251851.0,52.2269,52.273,52.2177,52.2269,251851.0
2022-10-03 13:25:00,56.7,56.72,56.59,56.61,83036.0,52.2269,52.2454,52.1256,52.144,83036.0
2022-10-03 13:30:00,56.6,56.68,56.58,56.66,269102.0,52.1348,52.2085,52.1164,52.1901,269102.0
2022-10-03 13:35:00,56.65,56.65,56.56,56.59,62109.0,52.1809,52.1809,52.098,52.1256,62109.0
2022-10-03 13:40:00,56.59,56.61,56.53,56.54,75169.0,52.1256,52.144,52.0703,52.0796,75169.0
2022-10-03 13:45:00,56.54,56.61,56.53,56.58,89638.0,52.0796,52.144,52.0703,52.1164,89638.0
2022-10-03 13:50:00,56.59,56.63,56.54,56.54,74670.0,52.1256,52.1625,52.0796,52.0796,74670.0
2022-10-03 13:55:00,56.54,56.6,56.53,56.59,48515.0,52.0796,52.1348,52.0703,52.1256,48515.0
2022-10-03 14:00:00,56.59,56.6,56.56,56.57,63211.0,52.1256,52.1348,52.098,52.1072,63211.0
2022-10-03 14:05:00,56.58,56.67,56.57,56.65,83960.0,52.1164,52.1993,52.1072,52.1809,83960.0
2022-10-03 14:10:00,56.66,56.72,56.64,56.68,88836.0,52.1901,52.2454,52.1717,52.2085,88836.0
2022-10-03 14:15:00,56.69,56.74,56.63,56.73,52072.0,52.2177,52.2638,52.1625,52.2546,52072.0
2022-10-03 14:20:00,56.73,56.76,56.71,56.73,61839.0,52.2546,52.2822,52.2361,52.2546,61839.0
2022-10-03 14:25:00,56.74,56.78,56.69,56.75,148546.0,52.2638,52.3006,52.2177,52.273,148546.0
2022-10-03 14:30:00,56.75,56.78,56.74,56.77,203961.0,52.273,52.3006,52.2638,52.2914,203961.0
2022-10-03 14:35:00,56.78,56.85,56.76,56.81,98280.0,52.3006,52.3651,52.2822,52.3283,98280.0
2022-10-03 14:40:00,56.8,56.84,56.78,56.83,59051.0,52.319,52.3559,52.3006,52.3467,59051.0
2022-10-03 14:45:00,56.82,56.83,56.73,56.76,102042.0,52.3375,52.3467,52.2546,52.2822,102042.0
2022-10-03 14:50:00,56.76,56.81,56.74,56.79,77938.0,52.2822,52.3283,52.2638,52.3098,77938.0
2022-10-03 14:55:00,56.79,56.84,56.76,56.79,96009.0,52.3098,52.3559,52.2822,52.3098,96009.0
2022-10-03 15:00:00,56.79,56.79,56.68,56.72,102115.0,52.3098,52.3098,52.2085,52.2454,102115.0
2022-10-03 15:05:00,56.73,56.78,56.72,56.77,84407.0,52.2546,52.3006,52.2454,52.2914,84407.0
2022-10-03 15:10:00,56.77,56.77,56.65,56.65,87001.0,52.2914,52.2914,52.1809,52.1809,87001.0
2022-10-03 15:15:00,56.66,56.69,56.59,56.69,135522.0,52.1901,52.2177,52.1256,52.2177,135522.0
2022-10-03 15:20:00,56.68,56.72,56.66,56.71,101431.0,52.2085,52.2454,52.1901,52.2361,101431.0
2022-10-03 15:25:00,56.71,56.73,56.67,56.69,120668.0,52.2361,52.2546,52.1993,52.2177,120668.0
2022-10-03 15:30:00,56.68,56.72,56.65,56.68,146263.0,52.2085,52.2454,52.1809,52.2085,146263.0
2022-10-03 15:35:00,56.69,56.78,56.65,56.74,222064.0,52.2177,52.3006,52.1809,52.2638,222064.0
2022-10-03 15:40:00,56.73,56.8,56.66,56.68,151982.0,52.2546,52.319,52.1901,52.2085,151982.0
2022-10-03 15:45:00,56.68,56.72,56.64,56.67,191417.0,52.2085,52.2454,52.1717,52.1993,191417.0
2022-10-03 15:50:00,56.68,56.73,56.61,56.7,369002.0,52.2085,52.2546,52.144,52.2269,369002.0
2022-10-03 15:55:00,56.69,56.69,56.59,56.66,681857.0,52.2177,52.2177,52.1256,52.1901,681857.0
2022-10-04 09:30:00,56.95,57.4,56.74,57.16,684001.0,52.4572,52.8717,52.2638,52.6506,684001.0
2022-10-04 09:35:00,57.17,57.25,57.02,57.14,211286.0,52.6599,52.7335,52.5217,52.6322,211286.0
2022-10-04 09:40:00,57.15,57.24,57.12,57.2,216309.0,52.6414,52.7243,52.6138,52.6875,216309.0
2022-10-04 09:45:00,57.19,57.37,57.14,57.29,266797.0,52.6783,52.8441,52.6322,52.7704,266797.0
2022-10-04 09:50:00,57.28,57.41,57.23,57.41,257714.0,52.7612,52.8809,52.7151,52.8809,257714.0
2022-10-04 09:55:00,57.41,57.57,57.36,57.55,343973.0,52.8809,53.0283,52.8349,53.0099,343973.0
2022-10-04 10:00:00,57.55,57.81,57.55,57.64,196306.0,53.0099,53.2494,53.0099,53.0928,196306.0
2022-10-04 10:05:00,57.64,57.65,57.42,57.48,178693.0,53.0928,53.102,52.8901,52.9454,178693.0
2022-10-04 10:10:00,57.48,57.54,57.44,57.49,113676.0,52.9454,53.0007,52.9086,52.9546,113676.0
2022-10-04 10:15:00,57.48,57.51,57.38,57.41,146889.0,52.9454,52.973,52.8533,52.8809,146889.0
2022-10-04 10:20:00,57.4,57.4,57.31,57.38,116474.0,52.8717,52.8717,52.7888,52.8533,116474.0
2022-10-04 10:25:00,57.37,57.49,57.34,57.45,177553.0,52.8441,52.9546,52.8164,52.9178,177553.0
2022-10-04 10:30:00,57.46,57.58,57.46,57.55,135269.0,52.927,53.0375,52.927,53.0099,135269.0
2022-10-04 10:35:00,57.55,57.56,57.42,57.46,152159.0,53.0099,53.0191,52.8901,52.927,152159.0
2022-10-04 10:40:00,57.45,57.47,57.25,57.26,184782.0,52.9178,52.9362,52.7335,52.7428,184782.0
2022-10-04 10:45:00,57.25,57.34,57.16,57.17,137843.0,52.7335,52.8164,52.6506,52.6599,137843.0
2022-10-04 10:50:00,57.16,57.18,57.02,57.09,250816.0,52.6506,52.6691,52.5217,52.5862,250816.0
2022-10-04 10:55:00,57.09,57.25,57.09,57.23,224773.0,52.5862,52.7335,52.5862,52.7151,224773.0
2022-10-04 11:00:00,57.23,57.31,57.2,57.28,170385.0,52.7151,52.7888,52.6875,52.7612,170385.0
2022-10-04 11:05:00,57.27,57.27,57.16,57.18,143323.0,52.752,52.752,52.6506,52.6691,143323.0
2022-10-04 11:10:00,57.17,57.18,57.04,57.09,239751.0,52.6599,52.6691,52.5401,52.5862,239751.0
2022-10-04 11:15:00,57.09,57.1,56.92,56.96,157592.0,52.5862,52.5954,52.4296,52.4664,157592.0
2022-10-04 11:20:00,56.96,57.1,56.94,57.07,109373.0,52.4664,52.5954,52.448,52.5677,109373.0
2022-10-04 11:25:00,57.07,57.12,57.05,57.12,109523.0,52.5677,52.6138,52.5493,52.6138,109523.0
2022-10-04 11:30:00,57.12,57.24,57.06,57.12,293078.0,52.6138,52.7243,52.5585,52.6138,293078.0
2022-10-04 11:35:00,57.12,57.18,57.1,57.11,83493.0,52.6138,52.6691,52.5954,52.6046,83493.0
2022-10-04 11:40:00,57.1,57.11,57.01,57.04,79201.0,52.5954,52.6046,52.5125,52.5401,79201.0
2022-10-04 11:45:00,57.05,57.07,56.99,57.02,161378.0,52.5493,52.5677,52.4941,52.5217,161378.0
2022-10-04 11:50:00,57.03,57.06,56.93,56.94,60627.0,52.5309,52.5585,52.4388,52.448,60627.0
2022-10-04 11:55:00,56.94,56.97,56.9,56.97,74469.0,52.448,52.4756,52.4112,52.4756,74469.0
2022-10-04 12:00:00,56.96,56.99,56.92,56.93,51392.0,52.4664,52.4941,52.4296,52.4388,51392.0
2022-10-04 12:05:00,56.94,56.96,56.86,56.92,90743.0,52.448,52.4664,52.3743,52.4296,90743.0
2022-10-04 12:10:00,56.93,56.99,56.92,56.99,120251.0,52.4388,52.4941,52.4296,52.4941,120251.0
2022-10-04 12:15:00,56.99,56.99,56.93,56.94,166777.0,52.4941,52.4941,52.4388,52.448,166777.0
2022-10-04 12:20:00,56.93,56.97,56.88,56.92,247228.0,52.4388,52.4756,52.3927,52.4296,247228.0
2022-10-04 12:25:00,56.92,56.94,56.88,56.91,244327.0,52.4296,52.448,52.3927,52.4204,244327.0
2022-10-04 12:30:00,56.9,56.91,56.85,56.87,166741.0,52.4112,52.4204,52.3651,52.3835,166741.0
2022-10-04 12:35:00,56.88,56.95,56.87,56.94,116631.0,52.3927,52.4572,52.3835,52.448,116631.0
2022-10-04 12:40:00,56.93,56.94,56.83,56.84,88356.0,52.4388,52.448,52.3467,52.3559,88356.0
2022-10-04 12:45:00,56.84,56.89,56.8,56.83,115234.0,52.3559,52.4019,52.319,52.3467,115234.0
2022-10-04 12:50:00,56.83,56.83,56.71,56.72,107315.0,52.3467,52.3467,52.2361,52.2454,107315.0
2022-10-04 12:55:00,56.72,56.74,56.66,56.73,123392.0,52.2454,52.2638,52.1901,52.2546,123392.0
2022-10-04 13:00:00,56.73,56.74,56.65,56.68,80092.0,52.2546,52.2638,52.1809,52.2085,80092.0
2022-10-04 13:05:00,56.67,56.67,56.6,56.63,92296.0,52.1993,52.1993,52.1348,52.1625,92296.0
2022-10-04 13:10:00,56.62,56.65,56.57,56.6,65252.0,52.1532,52.1809,52.1072,52.1348,65252.0
2022-10-04 13:15:00,56.61,56.61,56.5,56.5,193873.0,52.144,52.144,52.0427,52.0427,193873.0
2022-10-04 13:20:00,56.49,56.57,56.46,56.53,146699.0,52.0335,52.1072,52.0059,52.0703,146699.0
2022-10-04 13:25:00,56.54,56.61,56.52,56.58,90752.0,52.0796,52.144,52.0611,52.1164,90752.0
2022-10-04 13:30:00,56.58,56.66,56.57,56.64,168074.0,52.1164,52.1901,52.1072,52.1717,168074.0
2022-10-04 13:35:00,56.64,56.68,56.61,56.66,213427.0,52.1717,52.2085,52.144,52.1901,213427.0
2022-10-04 13:40:00,56.66,56.7,56.6,56.61,101699.0,52.1901,52.2269,52.1348,52.144,101699.0
2022-10-04 13:45:00,56.61,56.72,56.61,56.7,155851.0,52.144,52.2454,52.144,52.2269,155851.0
2022-10-04 13:50:00,56.71,56.79,56.64,56.78,661760.0,52.2361,52.3098,52.1717,52.3006,661760.0
2022-10-04 13:55:00,56.78,56.8,56.71,56.72,215591.0,52.3006,52.319,52.2361,52.2454,215591.0
2022-10-04 14:00:00,56.72,56.79,56.71,56.73,140506.0,52.2454,52.3098,52.2361,52.2546,140506.0
2022-10-04 14:05:00,56.73,56.76,56.71,56.73,88796.0,52.2546,52.2822,52.2361,52.2546,88796.0
2022-10-04 14:10:00,56.73,56.73,56.65,56.66,104293.0,52.2546,52.2546,52.1809,52.1901,104293.0
2022-10-04 14:15:00,56.65,56.67,56.56,56.57,118456.0,52.1809,52.1993,52.098,52.1072,118456.0
2022-10-04 14:20:00,56.57,56.64,56.54,56.62,93387.0,52.1072,52.1717,52.0796,52.1532,93387.0
2022-10-04 14:25:00,56.62,56.64,56.52,56.52,120402.0,52.1532,52.1717,52.0611,52.0611,120402.0
2022-10-04 14:30:00,56.52,56.62,56.51,56.57,89103.0,52.0611,52.1532,52.0519,52.1072,89103.0
2022-10-04 14:35:00,56.57,56.61,56.55,56.58,120557.0,52.1072,52.144,52.0888,52.1164,120557.0
2022-10-04 14:40:00,56.58,56.62,56.55,56.58,104827.0,52.1164,52.1532,52.0888,52.1164,104827.0
2022-10-04 14:45:00,56.57,56.76,56.57,56.76,136231.0,52.1072,52.2822,52.1072,52.2822,136231.0
2022-10-04 14:50:00,56.76,56.81,56.73,56.75,126644.0,52.2822,52.3283,52.2546,52.273,126644.0
2022-10-04 14:55:00,56.76,56.8,56.75,56.78,113125.0,52.2822,52.319,52.273,52.3006,113125.0
2022-10-04 15:00:00,56.79,56.79,56.7,56.74,118110.0,52.3098,52.3098,52.2269,52.2638,118110.0
2022-10-04 15:05:00,56.73,56.74,56.64,56.65,108408.0,52.2546,52.2638,52.1717,52.1809,108408.0
2022-10-04 15:10:00,56.66,56.66,56.56,56.63,109829.0,52.1901,52.1901,52.098,52.1625,109829.0
2022-10-04 15:15:00,56.62,56.64,56.57,56.59,181143.0,52.1532,52.1717,52.1072,52.1256,181143.0
2022-10-04 15:20:00,56.6,56.68,56.56,56.68,167556.0,52.1348,52.2085,52.098,52.2085,167556.0
2022-10-04 15:25:00,56.69,56.71,56.63,56.67,182700.0,52.2177,52.2361,52.1625,52.1993,182700.0
2022-10-04 15:30:00,56.67,56.68,56.56,56.61,186376.0,52.1993,52.2085,52.098,52.144,186376.0
2022-10-04 15:35:00,56.61,56.77,56.56,56.7,286450.0,52.144,52.2914,52.098,52.2269,286450.0
2022-10-04 15:40:00,56.7,56.75,56.64,56.72,266953.0,52.2269,52.273,52.1717,52.2454,266953.0
2022-10-04 15:45:00,56.71,56.75,56.66,56.71,185472.0,52.2361,52.273,52.1901,52.2361,185472.0
2022-10-04 15:50:00,56.71,56.81,56.69,56.8,514096.0,52.2361,52.3283,52.2177,52.319,514096.0
2022-10-04 15:55:00,56.79,56.8,56.7,56.8,599254.0,52.3098,52.319,52.2269,52.319,599254.0
2022-10-05 09:30:00,56.5,56.65,56.39,56.5,456499.0,52.0427,52.1809,51.9414,52.0427,456499.0
2022-10-05 09:35:00,56.5,56.56,56.44,56.49,271851.0,52.0427,52.098,51.9874,52.0335,271851.0
2022-10-05 09:40:00,56.49,56.55,56.37,56.4,140916.0,52.0335,52.0888,51.923,51.9506,140916.0
2022-10-05 09:45:00,56.4,56.44,56.26,56.39,125724.0,51.9506,51.9874,51.8216,51.9414,125724.0
2022-10-05 09:50:00,56.39,56.46,56.21,56.24,101990.0,51.9414,52.0059,51.7756,51.8032,101990.0
2022-10-05 09:55:00,56.25,56.29,56.14,56.17,95392.0,51.8124,51.8493,51.7111,51.7387,95392.0
2022-10-05 10:00:00,56.16,56.18,55.95,55.95,225231.0,51.7295,51.748,51.5361,51.5361,225231.0
2022-10-05 10:05:00,55.94,56.02,55.84,55.85,150005.0,51.5269,51.6006,51.4348,51.444,150005.0
2022-10-05 10:10:00,55.84,55.85,55.62,55.67,273895.0,51.4348,51.444,51.2321,51.2782,273895.0
2022-10-05 10:15:00,55.66,55.67,55.51,55.54,145283.0,51.269,51.2782,51.1308,51.1584,145283.0
2022-10-05 10:20:00,55.53,55.68,55.52,55.66,143592.0,51.1492,51.2874,51.14,51.269,143592.0
2022-10-05 10:25:00,55.65,55.79,55.62,55.75,128001.0,51.2598,51.3887,51.2321,51.3519,128001.0
2022-10-05 10:30:00,55.74,55.79,55.7,55.76,219994.0,51.3427,51.3887,51.3058,51.3611,219994.0
2022-10-05 10:35:00,55.76,55.81,55.72,55.8,92913.0,51.3611,51.4071,51.3242,51.3979,92913.0
2022-10-05 10:40:00,55.81,55.91,55.77,55.9,86246.0,51.4071,51.4993,51.3703,51.49,86246.0
2022-10-05 10:45:00,55.91,55.91,55.76,55.76,115088.0,51.4993,51.4993,51.3611,51.3611,115088.0
2022-10-05 10:50:00,55.76,55.76,55.69,55.74,99943.0,51.3611,51.3611,51.2966,51.3427,99943.0
2022-10-05 10:55:00,55.73,55.74,55.63,55.7,69381.0,51.3335,51.3427,51.2413,51.3058,69381.0
2022-10-05 11:00:00,55.69,55.78,55.64,55.77,94492.0,51.2966,51.3795,51.2506,51.3703,94492.0
2022-10-05 11:05:00,55.77,55.81,55.71,55.81,84846.0,51.3703,51.4071,51.315,51.4071,84846.0
2022-10-05 11:10:00,55.8,55.85,55.76,55.85,79573.0,51.3979,51.444,51.3611,51.444,79573.0
2022-10-05 11:15:00,55.85,55.91,55.8,55.89,54115.0,51.444,51.4993,51.3979,51.4808,54115.0
2022-10-05 11:20:00,55.88,55.89,55.75,55.83,153834.0,51.4716,51.4808,51.3519,51.4256,153834.0
2022-10-05 11:25:00,55.83,55.88,55.76,55.81,59082.0,51.4256,51.4716,51.3611,51.4071,59082.0
2022-10-05 11:30:00,55.8,55.91,55.79,55.91,116631.0,51.3979,51.4993,51.3887,51.4993,116631.0
2022-10-05 11:35:00,55.91,55.98,55.87,55.91,140156.0,51.4993,51.5637,51.4624,51.4993,140156.0
2022-10-05 11:40:00,55.91,55.92,55.8,55.81,52925.0,51.4993,51.5085,51.3979,51.4071,52925.0
2022-10-05 11:45:00,55.81,55.83,55.74,55.77,61361.0,51.4071,51.4256,51.3427,51.3703,61361.0
2022-10-05 11:50:00,55.77,55.88,55.76,55.86,77156.0,51.3703,51.4716,51.3611,51.4532,77156.0
2022-10-05 11:55:00,55.85,55.88,55.76,55.79,211021.0,51.444,51.4716,51.3611,51.3887,211021.0
2022-10-05 12:00:00,55.78,55.78,55.69,55.76,63031.0,51.3795,51.3795,51.2966,51.3611,63031.0
2022-10-05 12:05:00,55.77,55.92,55.75,55.92,88509.0,51.3703,51.5085,51.3519,51.5085,88509.0
2022-10-05 12:10:00,55.93,56.05,55.91,56.01,83232.0,51.5177,51.6282,51.4993,51.5914,83232.0
2022-10-05 12:15:00,56.02,56.15,56.01,56.1,90918.0,51.6006,51.7203,51.5914,51.6743,90918.0
2022-10-05 12:20:00,56.09,56.1,56.04,56.09,47334.0,51.6651,51.6743,51.619,51.6651,47334.0
2022-10-05 12:25:00,56.1,56.1,56.01,56.05,44663.0,51.6743,51.6743,51.5914,51.6282,44663.0
2022-10-05 12:30:00,56.04,56.08,56.01,56.07,53683.0,51.619,51.6558,51.5914,51.6466,53683.0
2022-10-05 12:35:00,56.07,56.13,56.05,56.13,84830.0,51.6466,51.7019,51.6282,51.7019,84830.0
2022-10-05 12:40:00,56.12,56.13,56.02,56.05,183168.0,51.6927,51.7019,51.6006,51.6282,183168.0
2022-10-05 12:45:00,56.05,56.16,56.04,56.16,119945.0,51.6282,51.7295,51.619,51.7295,119945.0
2022-10-05 12:50:00,56.15,56.16,56.06,56.09,128306.0,51.7203,51.7295,51.6374,51.6651,128306.0
2022-10-05 12:55:00,56.08,56.09,55.97,55.98,108200.0,51.6558,51.6651,51.5545,51.5637,108200.0
2022-10-05 13:00:00,55.99,56.13,55.96,56.11,93174.0,51.5729,51.7019,51.5453,51.6835,93174.0
2022-10-05 13:05:00,56.11,56.2,56.11,56.16,81418.0,51.6835,51.7664,51.6835,51.7295,81418.0
2022-10-05 13:10:00,56.16,56.19,56.12,56.17,100471.0,51.7295,51.7572,51.6927,51.7387,100471.0
2022-10-05 13:15:00,56.19,56.26,56.15,56.26,95491.0,51.7572,51.8216,51.7203,51.8216,95491.0
2022-10-05 13:20:00,56.26,56.28,56.22,56.22,130767.0,51.8216,51.8401,51.7848,51.7848,130767.0
2022-10-05 13:25:00,56.22,56.26,56.2,56.23,72572.0,51.7848,51.8216,51.7664,51.794,72572.0
2022-10-05 13:30:00,56.23,56.25,56.15,56.18,92638.0,51.794,51.8124,51.7203,51.748,92638.0
2022-10-05 13:35:00,56.17,56.18,56.14,56.16,63145.0,51.7387,51.748,51.7111,51.7295,63145.0
2022-10-05 13:40:00,56.16,56.21,56.13,56.2,78464.0,51.7295,51.7756,51.7019,51.7664,78464.0
2022-10-05 13:45:00,56.2,56.26,56.18,56.24,81988.0,51.7664,51.8216,51.748,51.8032,81988.0
2022-10-05 13:50:00,56.24,56.26,56.16,56.17,83661.0,51.8032,51.8216,51.7295,51.7387,83661.0
2022-10-05 13:55:00,56.17,56.21,56.1,56.14,151995.0,51.7387,51.7756,51.6743,51.7111,151995.0
2022-10-05 14:00:00,56.14,56.22,56.12,56.2,122831.0,51.7111,51.7848,51.6927,51.7664,122831.0
2022-10-05 14:05:00,56.2,56.22,56.18,56.21,82997.0,51.7664,51.7848,51.748,51.7756,82997.0
2022-10-05 14:10:00,56.2,56.26,56.19,56.21,195311.0,51.7664,51.8216,51.7572,51.7756,195311.0
2022-10-05 14:15:00,56.22,56.27,56.21,56.26,173958.0,51.7848,51.8309,51.7756,51.8216,173958.0
2022-10-05 14:20:00,56.26,56.26,56.22,56.24,159768.0,51.8216,51.8216,51.7848,51.8032,159768.0
2022-10-05 14:25:00,56.25,56.26,56.19,56.23,93079.0,51.8124,51.8216,51.7572,51.794,93079.0
2022-10-05 14:30:00,56.24,56.26,56.19,56.22,96630.0,51.8032,51.8216,51.7572,51.7848,96630.0
2022-10-05 14:35:00,56.22,56.4,56.21,56.34,305095.0,51.7848,51.9506,51.7756,51.8953,305095.0
2022-10-05 14:40:00,56.33,56.34,56.27,56.3,151536.0,51.8861,51.8953,51.8309,51.8585,151536.0
2022-10-05 14:45:00,56.3,56.38,56.28,56.34,218395.0,51.8585,51.9322,51.8401,51.8953,218395.0
2022-10-05 14:50:00,56.35,56.39,56.3,56.34,54976.0,51.9045,51.9414,51.8585,51.8953,54976.0
2022-10-05 14:55:00,56.34,56.38,56.31,56.35,76781.0,51.8953,51.9322,51.8677,51.9045,76781.0
2022-10-05 15:00:00,56.36,56.46,56.33,56.43,193705.0,51.9138,52.0059,51.8861,51.9782,193705.0
2022-10-05 15:05:00,56.42,56.43,56.34,56.39,83619.0,51.969,51.9782,51.8953,51.9414,83619.0
2022-10-05 15:10:00,56.4,56.5,56.35,56.5,116234.0,51.9506,52.0427,51.9045,52.0427,116234.0
2022-10-05 15:15:00,56.5,56.52,56.46,56.48,107936.0,52.0427,52.0611,52.0059,52.0243,107936.0
2022-10-05 15:20:00,56.48,56.49,56.43,56.49,90955.0,52.0243,52.0335,51.9782,52.0335,90955.0
2022-10-05 15:25:00,56.49,56.52,56.46,56.5,63087.0,52.0335,52.0611,52.0059,52.0427,63087.0
2022-10-05 15:30:00,56.49,56.52,56.47,56.5,128617.0,52.0335,52.0611,52.0151,52.0427,128617.0
2022-10-05 15:35:00,56.5,56.51,56.43,56.43,163374.0,52.0427,52.0519,51.9782,51.9782,163374.0
2022-10-05 15:40:00,56.42,56.44,56.37,56.39,111075.0,51.969,51.9874,51.923,51.9414,111075.0
2022-10-05 15:45:00,56.38,56.38,56.26,56.27,525099.0,51.9322,51.9322,51.8216,51.8309,525099.0
2022-10-05 15:50:00,56.26,56.27,56.13,56.22,496753.0,51.8216,51.8309,51.7019,51.7848,496753.0
2022-10-05 15:55:00,56.22,56.29,56.15,56.24,699064.0,51.7848,51.8493,51.7203,51.8032,699064.0
2022-10-06 09:30:00,56.0,56.1,55.84,56.03,355980.0,51.5822,51.6743,51.4348,51.6098,355980.0
2022-10-06 09:35:00,56.03,56.06,55.87,55.95,142873.0,51.6098,51.6374,51.4624,51.5361,142873.0
2022-10-06 09:40:00,55.95,56.06,55.89,55.95,185547.0,51.5361,51.6374,51.4808,51.5361,185547.0
2022-10-06 09:45:00,55.94,56.01,55.82,55.89,186419.0,51.5269,51.5914,51.4164,51.4808,186419.0
2022-10-06 09:50:00,55.9,55.92,55.8,55.89,128336.0,51.49,51.5085,51.3979,51.4808,128336.0
2022-10-06 09:55:00,55.89,55.89,55.61,55.64,139918.0,51.4808,51.4808,51.2229,51.2506,139918.0
2022-10-06 10:00:00,55.65,55.65,55.49,55.54,185118.0,51.2598,51.2598,51.1124,51.1584,185118.0
2022-10-06 10:05:00,55.54,55.61,55.47,55.52,123197.0,51.1584,51.2229,51.094,51.14,123197.0
2022-10-06 10:10:00,55.52,55.55,55.45,55.55,124069.0,51.14,51.1677,51.0755,51.1677,124069.0
2022-10-06 10:15:00,55.55,55.64,55.54,55.6,100551.0,51.1677,51.2506,51.1584,51.2137,100551.0
2022-10-06 10:20:00,55.6,55.66,55.55,55.58,94840.0,51.2137,51.269,51.1677,51.1953,94840.0
2022-10-06 10:25:00,55.59,55.61,55.51,55.54,142395.0,51.2045,51.2229,51.1308,51.1584,142395.0
2022-10-06 10:30:00,55.54,55.59,55.43,55.45,134583.0,51.1584,51.2045,51.0571,51.0755,134583.0
2022-10-06 10:35:00,55.44,55.53,55.4,55.49,197954.0,51.0663,51.1492,51.0295,51.1124,197954.0
2022-10-06 10:40:00,55.5,55.59,55.46,55.51,100141.0,51.1216,51.2045,51.0848,51.1308,100141.0
2022-10-06 10:45:00,55.51,55.65,55.49,55.63,149208.0,51.1308,51.2598,51.1124,51.2413,149208.0
2022-10-06 10:50:00,55.62,55.66,55.56,55.6,143626.0,51.2321,51.269,51.1769,51.2137,143626.0
2022-10-06 10:55:00,55.59,55.65,55.52,55.65,157019.0,51.2045,51.2598,51.14,51.2598,157019.0
2022-10-06 11:00:00,55.65,55.68,55.49,55.51,137187.0,51.2598,51.2874,51.1124,51.1308,137187.0
2022-10-06 11:05:00,55.51,55.65,55.51,55.6,97003.0,51.1308,51.2598,51.1308,51.2137,97003.0
2022-10-06 11:10:00,55.61,55.62,55.55,55.57,157634.0,51.2229,51.2321,51.1677,51.1861,157634.0
2022-10-06 11:15:00,55.58,55.82,55.58,55.8,118454.0,51.1953,51.4164,51.1953,51.3979,118454.0
2022-10-06 11:20:00,55.8,55.81,55.71,55.77,106067.0,51.3979,51.4071,51.315,51.3703,106067.0
2022-10-06 11:25:00,55.77,55.79,55.71,55.72,126132.0,51.3703,51.3887,51.315,51.3242,126132.0
2022-10-06 11:30:00,55.72,55.72,55.64,55.69,94232.0,51.3242,51.3242,51.2506,51.2966,94232.0
2022-10-06 11:35:00,55.69,55.71,55.56,55.58,88022.0,51.2966,51.315,51.1769,51.1953,88022.0
2022-10-06 11:40:00,55.58,55.62,55.53,55.55,64361.0,51.1953,51.2321,51.1492,51.1677,64361.0
2022-10-06 11:45:00,55.55,55.57,55.5,55.53,153843.0,51.1677,51.1861,51.1216,51.1492,153843.0
2022-10-06 11:50:00,55.53,55.65,55.52,55.57,175874.0,51.1492,51.2598,51.14,51.1861,175874.0
2022-10-06 11:55:00,55.58,55.62,55.37,55.38,179495.0,51.1953,51.2321,51.0019,51.0111,179495.0
2022-10-06 12:00:00,55.38,55.41,55.34,55.36,109582.0,51.0111,51.0387,50.9742,50.9926,109582.0
2022-10-06 12:05:00,55.36,55.41,55.36,55.36,115090.0,50.9926,51.0387,50.9926,50.9926,115090.0
2022-10-06 12:10:00,55.37,55.44,55.36,55.39,144871.0,51.0019,51.0663,50.9926,51.0203,144871.0
2022-10-06 12:15:00,55.4,55.43,55.33,55.4,133930.0,51.0295,51.0571,50.965,51.0295,133930.0
2022-10-06 12:20:00,55.41,55.51,55.39,55.5,93477.0,51.0387,51.1308,51.0203,51.1216,93477.0
2022-10-06 12:25:00,55.5,55.6,55.5,55.6,106985.0,51.1216,51.2137,51.1216,51.2137,106985.0
2022-10-06 12:30:00,55.6,55.61,55.51,55.54,71347.0,51.2137,51.2229,51.1308,51.1584,71347.0
2022-10-06 12:35:00,55.53,55.58,55.51,55.56,66422.0,51.1492,51.1953,51.1308,51.1769,66422.0
2022-10-06 12:40:00,55.56,55.57,55.5,55.56,124788.0,51.1769,51.1861,51.1216,51.1769,124788.0
2022-10-06 12:45:00,55.57,55.63,55.54,55.62,133248.0,51.1861,51.2413,51.1584,51.2321,133248.0
2022-10-06 12:50:00,55.61,55.62,55.53,55.54,112035.0,51.2229,51.2321,51.1492,51.1584,112035.0
2022-10-06 12:55:00,55.54,55.56,55.49,55.54,114547.0,51.1584,51.1769,51.1124,51.1584,114547.0
2022-10-06 13:00:00,55.54,55.57,55.43,55.46,141916.0,51.1584,51.1861,51.0571,51.0848,141916.0
2022-10-06 13:05:00,55.45,55.48,55.37,55.38,84038.0,51.0755,51.1032,51.0019,51.0111,84038.0
2022-10-06 13:10:00,55.39,55.48,55.36,55.47,135987.0,51.0203,51.1032,50.9926,51.094,135987.0
2022-10-06 13:15:00,55.47,55.52,55.43,55.46,131596.0,51.094,51.14,51.0571,51.0848,131596.0
2022-10-06 13:20:00,55.45,55.53,55.45,55.52,159526.0,51.0755,51.1492,51.0755,51.14,159526.0
2022-10-06 13:25:00,55.52,55.52,55.43,55.47,103523.0,51.14,51.14,51.0571,51.094,103523.0
2022-10-06 13:30:00,55.47,55.48,55.38,55.41,112233.0,51.094,51.1032,51.0111,51.0387,112233.0
2022-10-06 13:35:00,55.41,55.44,55.33,55.34,99108.0,51.0387,51.0663,50.965,50.9742,99108.0
2022-10-06 13:40:00,55.33,55.43,55.33,55.41,158676.0,50.965,51.0571,50.965,51.0387,158676.0
2022-10-06 13:45:00,55.41,55.45,55.36,55.37,182804.0,51.0387,51.0755,50.9926,51.0019,182804.0
2022-10-06 13:50:00,55.38,55.42,55.36,55.4,178129.0,51.0111,51.0479,50.9926,51.0295,178129.0
2022-10-06 13:55:00,55.4,55.42,55.37,55.38,177214.0,51.0295,51.0479,51.0019,51.0111,177214.0
2022-10-06 14:00:00,55.38,55.38,55.27,55.32,238518.0,51.0111,51.0111,50.9097,50.9558,238518.0
2022-10-06 14:05:00,55.32,55.33,55.25,55.28,156050.0,50.9558,50.965,50.8913,50.919,156050.0
2022-10-06 14:10:00,55.28,55.3,55.25,55.25,145823.0,50.919,50.9374,50.8913,50.8913,145823.0
2022-10-06 14:15:00,55.25,55.25,55.12,55.15,200378.0,50.8913,50.8913,50.7716,50.7992,200378.0
2022-10-06 14:20:00,55.15,55.22,55.13,55.18,155645.0,50.7992,50.8637,50.7808,50.8268,155645.0
2022-10-06 14:25:00,55.18,55.21,55.17,55.18,179884.0,50.8268,50.8545,50.8176,50.8268,179884.0
2022-10-06 14:30:00,55.18,55.22,55.15,55.18,171951.0,50.8268,50.8637,50.7992,50.8268,171951.0
2022-10-06 14:35:00,55.17,55.26,55.17,55.22,136252.0,50.8176,50.9005,50.8176,50.8637,136252.0
2022-10-06 14:40:00,55.22,55.24,55.15,55.16,91866.0,50.8637,50.8821,50.7992,50.8084,91866.0
2022-10-06 14:45:00,55.16,55.16,55.01,55.04,194184.0,50.8084,50.8084,50.6703,50.6979,194184.0
2022-10-06 14:50:00,55.03,55.09,54.98,55.08,289776.0,50.6887,50.7439,50.6426,50.7347,289776.0
2022-10-06 14:55:00,55.07,55.12,55.05,55.07,115968.0,50.7255,50.7716,50.7071,50.7255,115968.0
2022-10-06 15:00:00,55.06,55.08,54.95,55.01,141324.0,50.7163,50.7347,50.615,50.6703,141324.0
2022-10-06 15:05:00,55.01,55.01,54.95,54.97,105259.0,50.6703,50.6703,50.615,50.6334,105259.0
2022-10-06 15:10:00,54.96,55.0,54.87,54.98,178381.0,50.6242,50.661,50.5413,50.6426,178381.0
2022-10-06 15:15:00,54.98,55.05,54.92,55.05,319106.0,50.6426,50.7071,50.5874,50.7071,319106.0
2022-10-06 15:20:00,55.05,55.19,55.03,55.11,196206.0,50.7071,50.8361,50.6887,50.7624,196206.0
2022-10-06 15:25:00,55.12,55.23,55.11,55.22,145209.0,50.7716,50.8729,50.7624,50.8637,145209.0
2022-10-06 15:30:00,55.23,55.26,55.14,55.18,236799.0,50.8729,50.9005,50.79,50.8268,236799.0
2022-10-06 15:35:00,55.18,55.18,55.06,55.08,178595.0,50.8268,50.8268,50.7163,50.7347,178595.0
2022-10-06 15:40:00,55.08,55.12,55.02,55.08,255831.0,50.7347,50.7716,50.6795,50.7347,255831.0
2022-10-06 15:45:00,55.08,55.16,55.06,55.11,297092.0,50.7347,50.8084,50.7163,50.7624,297092.0
2022-10-06 15:50:00,55.1,55.14,55.04,55.11,426932.0,50.7532,50.79,50.6979,50.7624,426932.0
2022-10-06 15:55:00,55.11,55.13,54.97,55.02,835637.0,50.7624,50.7808,50.6334,50.6795,835637.0
2022-10-07 09:30:00,54.99,55.09,54.77,54.86,345605.0,50.6518,50.7439,50.4492,50.5321,345605.0
2022-10-07 09:35:00,54.87,54.87,54.63,54.84,170034.0,50.5413,50.5413,50.3202,50.5137,170034.0
2022-10-07 09:40:00,54.83,54.94,54.66,54.68,173486.0,50.5045,50.6058,50.3479,50.3663,173486.0
2022-10-07 09:45:00,54.68,54.84,54.68,54.79,165389.0,50.3663,50.5137,50.3663,50.4676,165389.0
2022-10-07 09:50:00,54.8,54.87,54.6,54.61,143829.0,50.4768,50.5413,50.2926,50.3018,143829.0
2022-10-07 09:55:00,54.6,54.68,54.56,54.65,100384.0,50.2926,50.3663,50.2558,50.3387,100384.0
2022-10-07 10:00:00,54.64,54.7,54.6,54.69,111738.0,50.3295,50.3847,50.2926,50.3755,111738.0
2022-10-07 10:05:00,54.69,54.75,54.64,54.71,75583.0,50.3755,50.4308,50.3295,50.3939,75583.0
2022-10-07 10:10:00,54.71,54.8,54.7,54.73,55862.0,50.3939,50.4768,50.3847,50.4124,55862.0
2022-10-07 10:15:00,54.73,54.75,54.67,54.71,59092.0,50.4124,50.4308,50.3571,50.3939,59092.0
2022-10-07 10:20:00,54.7,54.81,54.7,54.78,52928.0,50.3847,50.486,50.3847,50.4584,52928.0
2022-10-07 10:25:00,54.79,54.83,54.77,54.77,95540.0,50.4676,50.5045,50.4492,50.4492,95540.0
2022-10-07 10:30:00,54.78,54.84,54.73,54.82,73176.0,50.4584,50.5137,50.4124,50.4953,73176.0
2022-10-07 10:35:00,54.83,54.84,54.75,54.78,103576.0,50.5045,50.5137,50.4308,50.4584,103576.0
2022-10-07 10:40:00,54.78,54.88,54.77,54.83,148081.0,50.4584,50.5505,50.4492,50.5045,148081.0
2022-10-07 10:45:00,54.84,54.91,54.83,54.87,98405.0,50.5137,50.5781,50.5045,50.5413,98405.0
2022-10-07 10:50:00,54.86,54.87,54.77,54.85,106547.0,50.5321,50.5413,50.4492,50.5229,106547.0
2022-10-07 10:55:00,54.85,54.88,54.72,54.75,130029.0,50.5229,50.5505,50.4031,50.4308,130029.0
2022-10-07 11:00:00,54.75,54.78,54.66,54.77,143117.0,50.4308,50.4584,50.3479,50.4492,143117.0
2022-10-07 11:05:00,54.78,54.79,54.66,54.78,77382.0,50.4584,50.4676,50.3479,50.4584,77382.0
2022-10-07 11:10:00,54.77,54.84,54.76,54.82,114722.0,50.4492,50.5137,50.44,50.4953,114722.0
2022-10-07 11:15:00,54.83,54.84,54.68,54.69,120875.0,50.5045,50.5137,50.3663,50.3755,120875.0
2022-10-07 11:20:00,54.69,54.76,54.65,54.72,73279.0,50.3755,50.44,50.3387,50.4031,73279.0
2022-10-07 11:25:00,54.72,54.77,54.7,54.77,86394.0,50.4031,50.4492,50.3847,50.4492,86394.0
2022-10-07 11:30:00,54.76,54.82,54.66,54.73,102919.0,50.44,50.4953,50.3479,50.4124,102919.0
2022-10-07 11:35:00,54.73,54.74,54.68,54.7,62975.0,50.4124,50.4216,50.3663,50.3847,62975.0
2022-10-07 11:40:00,54.69,54.73,54.61,54.64,156053.0,50.3755,50.4124,50.3018,50.3295,156053.0
2022-10-07 11:45:00,54.63,54.69,54.58,54.58,118178.0,50.3202,50.3755,50.2742,50.2742,118178.0
2022-10-07 11:50:00,54.58,54.66,54.56,54.57,85493.0,50.2742,50.3479,50.2558,50.265,85493.0
2022-10-07 11:55:00,54.58,54.63,54.54,54.62,60540.0,50.2742,50.3202,50.2373,50.311,60540.0
2022-10-07 12:00:00,54.61,54.62,54.54,54.58,62241.0,50.3018,50.311,50.2373,50.2742,62241.0
2022-10-07 12:05:00,54.58,54.65,54.57,54.6,62566.0,50.2742,50.3387,50.265,50.2926,62566.0
2022-10-07 12:10:00,54.61,54.64,54.55,54.55,55055.0,50.3018,50.3295,50.2466,50.2466,55055.0
2022-10-07 12:15:00,54.55,54.6,54.5,54.53,71513.0,50.2466,50.2926,50.2005,50.2281,71513.0
2022-10-07 12:20:00,54.52,54.54,54.46,54.48,92777.0,50.2189,50.2373,50.1637,50.1821,92777.0
2022-10-07 12:25:00,54.47,54.5,54.45,54.48,39332.0,50.1729,50.2005,50.1544,50.1821,39332.0
2022-10-07 12:30:00,54.48,54.54,54.45,54.53,54198.0,50.1821,50.2373,50.1544,50.2281,54198.0
2022-10-07 12:35:00,54.53,54.6,54.52,54.58,49072.0,50.2281,50.2926,50.2189,50.2742,49072.0
2022-10-07 12:40:00,54.58,54.59,54.53,54.54,34742.0,50.2742,50.2834,50.2281,50.2373,34742.0
2022-10-07 12:45:00,54.54,54.56,54.52,54.55,50087.0,50.2373,50.2558,50.2189,50.2466,50087.0
2022-10-07 12:50:00,54.54,54.54,54.49,54.51,54766.0,50.2373,50.2373,50.1913,50.2097,54766.0
2022-10-07 12:55:00,54.52,54.55,54.5,54.54,132561.0,50.2189,50.2466,50.2005,50.2373,132561.0
2022-10-07 13:00:00,54.53,54.54,54.47,54.5,58106.0,50.2281,50.2373,50.1729,50.2005,58106.0
2022-10-07 13:05:00,54.5,54.53,54.48,54.5,37228.0,50.2005,50.2281,50.1821,50.2005,37228.0
2022-10-07 13:10:00,54.5,54.56,54.49,54.55,51523.0,50.2005,50.2558,50.1913,50.2466,51523.0
2022-10-07 13:15:00,54.56,54.64,54.54,54.64,36985.0,50.2558,50.3295,50.2373,50.3295,36985.0
2022-10-07 13:20:00,54.64,54.64,54.56,54.57,48720.0,50.3295,50.3295,50.2558,50.265,48720.0
2022-10-07 13:25:00,54.56,54.62,54.55,54.6,37558.0,50.2558,50.311,50.2466,50.2926,37558.0
2022-10-07 13:30:00,54.6,54.6,54.51,54.53,63918.0,50.2926,50.2926,50.2097,50.2281,63918.0
2022-10-07 13:35:00,54.52,54.56,54.5,54.52,41260.0,50.2189,50.2558,50.2005,50.2189,41260.0
2022-10-07 13:40:00,54.53,54.6,54.52,54.58,51472.0,50.2281,50.2926,50.2189,50.2742,51472.0
2022-10-07 13:45:00,54.57,54.58,54.51,54.53,54701.0,50.265,50.2742,50.2097,50.2281,54701.0
2022-10-07 13:50:00,54.53,54.59,54.5,54.54,59049.0,50.2281,50.2834,50.2005,50.2373,59049.0
2022-10-07 13:55:00,54.54,54.57,54.51,54.57,101418.0,50.2373,50.265,50.2097,50.265,101418.0
2022-10-07 14:00:00,54.56,54.65,54.55,54.61,50021.0,50.2558,50.3387,50.2466,50.3018,50021.0
2022-10-07 14:05:00,54.61,54.66,54.61,54.66,57755.0,50.3018,50.3479,50.3018,50.3479,57755.0
2022-10-07 14:10:00,54.66,54.68,54.62,54.67,73017.0,50.3479,50.3663,50.311,50.3571,73017.0
2022-10-07 14:15:00,54.68,54.74,54.66,54.67,65067.0,50.3663,50.4216,50.3479,50.3571,65067.0
2022-10-07 14:20:00,54.66,54.69,54.6,54.61,65751.0,50.3479,50.3755,50.2926,50.3018,65751.0
2022-10-07 14:25:00,54.61,54.62,54.53,54.54,63241.0,50.3018,50.311,50.2281,50.2373,63241.0
2022-10-07 14:30:00,54.54,54.54,54.45,54.48,104118.0,50.2373,50.2373,50.1544,50.1821,104118.0
2022-10-07 14:35:00,54.49,54.5,54.46,54.47,61450.0,50.1913,50.2005,50.1637,50.1729,61450.0
2022-10-07 14:40:00,54.47,54.49,54.4,54.43,53796.0,50.1729,50.1913,50.1084,50.136,53796.0
2022-10-07 14:45:00,54.43,54.45,54.37,54.43,69686.0,50.136,50.1544,50.0808,50.136,69686.0
2022-10-07 14:50:00,54.43,54.49,54.42,54.48,43024.0,50.136,50.1913,50.1268,50.1821,43024.0
2022-10-07 14:55:00,54.48,54.51,54.45,54.46,42316.0,50.1821,50.2097,50.1544,50.1637,42316.0
2022-10-07 15:00:00,54.47,54.55,54.46,54.55,67516.0,50.1729,50.2466,50.1637,50.2466,67516.0
2022-10-07 15:05:00,54.56,54.58,54.44,54.45,65502.0,50.2558,50.2742,50.1452,50.1544,65502.0
2022-10-07 15:10:00,54.45,54.5,54.39,54.4,111035.0,50.1544,50.2005,50.0992,50.1084,111035.0
2022-10-07 15:15:00,54.39,54.42,54.36,54.4,73014.0,50.0992,50.1268,50.0715,50.1084,73014.0
2022-10-07 15:20:00,54.39,54.4,54.35,54.4,78258.0,50.0992,50.1084,50.0623,50.1084,78258.0
2022-10-07 15:25:00,54.39,54.4,54.3,54.34,115790.0,50.0992,50.1084,50.0163,50.0531,115790.0
2022-10-07 15:30:00,54.35,54.35,54.25,54.31,165796.0,50.0623,50.0623,49.9702,50.0255,165796.0
2022-10-07 15:35:00,54.3,54.46,54.27,54.45,221621.0,50.0163,50.1637,49.9886,50.1544,221621.0
2022-10-07 15:40:00,54.45,54.55,54.42,54.51,148920.0,50.1544,50.2466,50.1268,50.2097,148920.0
2022-10-07 15:45:00,54.5,54.54,54.44,54.45,183712.0,50.2005,50.2373,50.1452,50.1544,183712.0
2022-10-07 15:50:00,54.46,54.61,54.46,54.5,305919.0,50.1637,50.3018,50.1637,50.2005,305919.0
2022-10-07 15:55:00,54.5,54.56,54.44,54.51,605898.0,50.2005,50.2558,50.1452,50.2097,605898.0
2022-10-10 09:30:00,54.6,54.88,54.57,54.83,321322.0,50.2926,50.5505,50.265,50.5045,321322.0
2022-10-10 09:35:00,54.83,54.96,54.8,54.84,112385.0,50.5045,50.6242,50.4768,50.5137,112385.0
2022-10-10 09:40:00,54.84,54.9,54.69,54.76,104417.0,50.5137,50.5689,50.3755,50.44,104417.0
2022-10-10 09:45:00,54.77,54.9,54.74,54.76,110009.0,50.4492,50.5689,50.4216,50.44,110009.0
2022-10-10 09:50:00,54.76,54.84,54.68,54.71,84224.0,50.44,50.5137,50.3663,50.3939,84224.0
2022-10-10 09:55:00,54.7,54.85,54.7,54.83,136134.0,50.3847,50.5229,50.3847,50.5045,136134.0
2022-10-10 10:00:00,54.83,54.83,54.73,54.8,100063.0,50.5045,50.5045,50.4124,50.4768,100063.0
2022-10-10 10:05:00,54.8,54.81,54.6,54.63,94255.0,50.4768,50.486,50.2926,50.3202,94255.0
2022-10-10 10:10:00,54.64,54.71,54.62,54.67,60429.0,50.3295,50.3939,50.311,50.3571,60429.0
2022-10-10 10:15:00,54.68,54.7,54.63,54.68,93346.0,50.3663,50.3847,50.3202,50.3663,93346.0
2022-10-10 10:20:00,54.68,54.79,54.66,54.78,78034.0,50.3663,50.4676,50.3479,50.4584,78034.0
2022-10-10 10:25:00,54.78,54.89,54.78,54.85,116675.0,50.4584,50.5597,50.4584,50.5229,116675.0
2022-10-10 10:30:00,54.85,54.91,54.73,54.78,146241.0,50.5229,50.5781,50.4124,50.4584,146241.0
2022-10-10 10:35:00,54.77,54.8,54.66,54.7,104331.0,50.4492,50.4768,50.3479,50.3847,104331.0
2022-10-10 10:40:00,54.71,54.71,54.62,54.65,104566.0,50.3939,50.3939,50.311,50.3387,104566.0
2022-10-10 10:45:00,54.66,54.73,54.63,54.7,86352.0,50.3479,50.4124,50.3202,50.3847,86352.0
2022-10-10 10:50:00,54.68,54.79,54.67,54.78,47945.0,50.3663,50.4676,50.3571,50.4584,47945.0
2022-10-10 10:55:00,54.78,54.84,54.76,54.82,98774.0,50.4584,50.5137,50.44,50.4953,98774.0
2022-10-10 11:00:00,54.82,54.83,54.69,54.72,104620.0,50.4953,50.5045,50.3755,50.4031,104620.0
2022-10-10 11:05:00,54.71,54.72,54.63,54.63,50413.0,50.3939,50.4031,50.3202,50.3202,50413.0
2022-10-10 11:10:00,54.63,54.71,54.62,54.67,53254.0,50.3202,50.3939,50.311,50.3571,53254.0
2022-10-10 11:15:00,54.66,54.69,54.32,54.4,533968.0,50.3479,50.3755,50.0347,50.1084,533968.0
2022-10-10 11:20:00,54.39,54.54,54.37,54.54,137721.0,50.0992,50.2373,50.0808,50.2373,137721.0
2022-10-10 11:25:00,54.54,54.54,54.43,54.45,128283.0,50.2373,50.2373,50.136,50.1544,128283.0
2022-10-10 11:30:00,54.45,54.48,54.38,54.42,134606.0,50.1544,50.1821,50.09,50.1268,134606.0
2022-10-10 11:35:00,54.41,54.42,54.31,54.33,73898.0,50.1176,50.1268,50.0255,50.0439,73898.0
2022-10-10 11:40:00,54.32,54.32,54.27,54.3,127691.0,50.0347,50.0347,49.9886,50.0163,127691.0
2022-10-10 11:45:00,54.3,54.37,54.27,54.33,109755.0,50.0163,50.0808,49.9886,50.0439,109755.0
2022-10-10 11:50:00,54.32,54.46,54.31,54.46,98766.0,50.0347,50.1637,50.0255,50.1637,98766.0
2022-10-10 11:55:00,54.45,54.49,54.39,54.41,56904.0,50.1544,50.1913,50.0992,50.1176,56904.0
2022-10-10 12:00:00,54.4,54.41,54.31,54.34,55917.0,50.1084,50.1176,50.0255,50.0531,55917.0
2022-10-10 12:05:00,54.33,54.36,54.27,54.29,76347.0,50.0439,50.0715,49.9886,50.0071,76347.0
2022-10-10 12:10:00,54.28,54.32,54.25,54.28,77230.0,49.9979,50.0347,49.9702,49.9979,77230.0
2022-10-10 12:15:00,54.29,54.33,54.26,54.26,62084.0,50.0071,50.0439,49.9794,49.9794,62084.0
2022-10-10 12:20:00,54.27,54.29,54.22,54.25,94298.0,49.9886,50.0071,49.9426,49.9702,94298.0
2022-10-10 12:25:00,54.25,54.29,54.17,54.19,63477.0,49.9702,50.0071,49.8965,49.915,63477.0
2022-10-10 12:30:00,54.19,54.25,54.17,54.18,64120.0,49.915,49.9702,49.8965,49.9057,64120.0
2022-10-10 12:35:00,54.18,54.21,54.15,54.21,60654.0,49.9057,49.9334,49.8781,49.9334,60654.0
2022-10-10 12:40:00,54.21,54.24,54.2,54.22,35404.0,49.9334,49.961,49.9242,49.9426,35404.0
2022-10-10 12:45:00,54.22,54.26,54.16,54.17,84566.0,49.9426,49.9794,49.8873,49.8965,84566.0
2022-10-10 12:50:00,54.18,54.18,54.06,54.07,87837.0,49.9057,49.9057,49.7952,49.8044,87837.0
2022-10-10 12:55:00,54.07,54.09,54.03,54.06,99866.0,49.8044,49.8228,49.7676,49.7952,99866.0
2022-10-10 13:00:00,54.06,54.07,54.01,54.04,61208.0,49.7952,49.8044,49.7492,49.7768,61208.0
2022-10-10 13:05:00,54.03,54.06,54.02,54.06,35710.0,49.7676,49.7952,49.7584,49.7952,35710.0
2022-10-10 13:10:00,54.05,54.15,54.02,54.1,110592.0,49.786,49.8781,49.7584,49.8321,110592.0
2022-10-10 13:15:00,54.11,54.13,54.02,54.04,93299.0,49.8413,49.8597,49.7584,49.7768,93299.0
2022-10-10 13:20:00,54.04,54.1,54.03,54.04,94884.0,49.7768,49.8321,49.7676,49.7768,94884.0
2022-10-10 13:25:00,54.03,54.1,54.01,54.09,111243.0,49.7676,49.8321,49.7492,49.8228,111243.0
2022-10-10 13:30:00,54.09,54.18,54.08,54.15,91933.0,49.8228,49.9057,49.8136,49.8781,91933.0
2022-10-10 13:35:00,54.15,54.19,54.14,54.15,52859.0,49.8781,49.915,49.8689,49.8781,52859.0
2022-10-10 13:40:00,54.15,54.18,54.14,54.16,44083.0,49.8781,49.9057,49.8689,49.8873,44083.0
2022-10-10 13:45:00,54.15,54.41,54.15,54.37,109465.0,49.8781,50.1176,49.8781,50.0808,109465.0
2022-10-10 13:50:00,54.37,54.43,54.34,54.43,92097.0,50.0808,50.136,50.0531,50.136,92097.0
2022-10-10 13:55:00,54.43,54.44,54.35,54.35,69641.0,50.136,50.1452,50.0623,50.0623,69641.0
2022-10-10 14:00:00,54.35,54.36,54.29,54.31,76436.0,50.0623,50.0715,50.0071,50.0255,76436.0
2022-10-10 14:05:00,54.32,54.34,54.26,54.33,80077.0,50.0347,50.0531,49.9794,50.0439,80077.0
2022-10-10 14:10:00,54.33,54.35,54.29,54.31,52594.0,50.0439,50.0623,50.0071,50.0255,52594.0
2022-10-10 14:15:00,54.3,54.33,54.27,54.32,36158.0,50.0163,50.0439,49.9886,50.0347,36158.0
2022-10-10 14:20:00,54.33,54.35,54.28,54.35,56113.0,50.0439,50.0623,49.9979,50.0623,56113.0
2022-10-10 14:25:00,54.34,54.43,54.34,54.41,46837.0,50.0531,50.136,50.0531,50.1176,46837.0
2022-10-10 14:30:00,54.41,54.52,54.38,54.5,77197.0,50.1176,50.2189,50.09,50.2005,77197.0
2022-10-10 14:35:00,54.49,54.55,54.48,54.54,47220.0,50.1913,50.2466,50.1821,50.2373,47220.0
2022-10-10 14:40:00,54.55,54.56,54.47,54.48,58973.0,50.2466,50.2558,50.1729,50.1821,58973.0
2022-10-10 14:45:00,54.48,54.49,54.37,54.38,55562.0,50.1821,50.1913,50.0808,50.09,55562.0
2022-10-10 14:50:00,54.38,54.46,54.37,54.46,48691.0,50.09,50.1637,50.0808,50.1637,48691.0
2022-10-10 14:55:00,54.46,54.46,54.37,54.41,60238.0,50.1637,50.1637,50.0808,50.1176,60238.0
2022-10-10 15:00:00,54.41,54.47,54.36,54.38,58623.0,50.1176,50.1729,50.0715,50.09,58623.0
2022-10-10 15:05:00,54.39,54.44,54.36,54.43,53549.0,50.0992,50.1452,50.0715,50.136,53549.0
2022-10-10 15:10:00,54.45,54.49,54.41,54.47,71535.0,50.1544,50.1913,50.1176,50.1729,71535.0
2022-10-10 15:15:00,54.48,54.53,54.46,54.53,103496.0,50.1821,50.2281,50.1637,50.2281,103496.0
2022-10-10 15:20:00,54.53,54.55,54.46,54.5,117691.0,50.2281,50.2466,50.1637,50.2005,117691.0
2022-10-10 15:25:00,54.5,54.5,54.38,54.39,103610.0,50.2005,50.2005,50.09,50.0992,103610.0
2022-10-10 15:30:00,54.4,54.46,54.36,54.45,94384.0,50.1084,50.1637,50.0715,50.1544,94384.0
2022-10-10 15:35:00,54.45,54.47,54.36,54.44,121904.0,50.1544,50.1729,50.0715,50.1452,121904.0
2022-10-10 15:40:00,54.44,54.47,54.38,54.41,99596.0,50.1452,50.1729,50.09,50.1176,99596.0
2022-10-10 15:45:00,54.41,54.48,54.39,54.44,163720.0,50.1176,50.1821,50.0992,50.1452,163720.0
2022-10-10 15:50:00,54.43,54.48,54.34,54.44,302893.0,50.136,50.1821,50.0531,50.1452,302893.0
2022-10-10 15:55:00,54.43,54.45,54.35,54.36,569928.0,50.136,50.1544,50.0623,50.0715,569928.0
2022-10-11 09:30:00,54.46,54.54,54.27,54.3,371462.0,50.1637,50.2373,49.9886,50.0163,371462.0
2022-10-11 09:35:00,54.3,54.44,54.24,54.4,100702.0,50.0163,50.1452,49.961,50.1084,100702.0
2022-10-11 09:40:00,54.4,54.52,54.38,54.45,151849.0,50.1084,50.2189,50.09,50.1544,151849.0
2022-10-11 09:45:00,54.45,54.59,54.39,54.49,193009.0,50.1544,50.2834,50.0992,50.1913,193009.0
2022-10-11 09:50:00,54.5,54.52,54.41,54.46,124249.0,50.2005,50.2189,50.1176,50.1637,124249.0
2022-10-11 09:55:00,54.47,54.61,54.46,54.59,176649.0,50.1729,50.3018,50.1637,50.2834,176649.0
2022-10-11 10:00:00,54.6,54.72,54.57,54.71,166938.0,50.2926,50.4031,50.265,50.3939,166938.0
2022-10-11 10:05:00,54.71,54.77,54.67,54.69,168425.0,50.3939,50.4492,50.3571,50.3755,168425.0
2022-10-11 10:10:00,54.7,54.77,54.63,54.69,118050.0,50.3847,50.4492,50.3202,50.3755,118050.0
2022-10-11 10:15:00,54.69,54.77,54.66,54.74,108177.0,50.3755,50.4492,50.3479,50.4216,108177.0
2022-10-11 10:20:00,54.73,54.76,54.6,54.6,155696.0,50.4124,50.44,50.2926,50.2926,155696.0
2022-10-11 10:25:00,54.6,54.69,54.58,54.64,77149.0,50.2926,50.3755,50.2742,50.3295,77149.0
2022-10-11 10:30:00,54.65,54.74,54.64,54.65,187419.0,50.3387,50.4216,50.3295,50.3387,187419.0
2022-10-11 10:35:00,54.66,54.82,54.65,54.8,111908.0,50.3479,50.4953,50.3387,50.4768,111908.0
2022-10-11 10:40:00,54.8,54.9,54.79,54.89,99277.0,50.4768,50.5689,50.4676,50.5597,99277.0
2022-10-11 10:45:00,54.89,54.92,54.77,54.83,90902.0,50.5597,50.5874,50.4492,50.5045,90902.0
2022-10-11 10:50:00,54.83,54.91,54.8,54.88,108476.0,50.5045,50.5781,50.4768,50.5505,108476.0
2022-10-11 10:55:00,54.87,54.92,54.81,54.83,89314.0,50.5413,50.5874,50.486,50.5045,89314.0
2022-10-11 11:00:00,54.83,55.11,54.82,55.06,265743.0,50.5045,50.7624,50.4953,50.7163,265743.0
2022-10-11 11:05:00,55.06,55.07,54.95,54.99,156075.0,50.7163,50.7255,50.615,50.6518,156075.0
2022-10-11 11:10:00,54.99,55.0,54.86,54.95,114212.0,50.6518,50.661,50.5321,50.615,114212.0
2022-10-11 11:15:00,54.95,55.02,54.9,54.96,118390.0,50.615,50.6795,50.5689,50.6242,118390.0
2022-10-11 11:20:00,54.96,54.97,54.9,54.95,58677.0,50.6242,50.6334,50.5689,50.615,58677.0
2022-10-11 11:25:00,54.95,54.98,54.88,54.93,89189.0,50.615,50.6426,50.5505,50.5966,89189.0
2022-10-11 11:30:00,54.93,54.99,54.9,54.95,131024.0,50.5966,50.6518,50.5689,50.615,131024.0
2022-10-11 11:35:00,54.95,54.96,54.87,54.91,105685.0,50.615,50.6242,50.5413,50.5781,105685.0
2022-10-11 11:40:00,54.91,55.09,54.88,55.09,184323.0,50.5781,50.7439,50.5505,50.7439,184323.0
2022-10-11 11:45:00,55.09,55.13,55.03,55.05,92246.0,50.7439,50.7808,50.6887,50.7071,92246.0
2022-10-11 11:50:00,55.05,55.09,55.03,55.04,47866.0,50.7071,50.7439,50.6887,50.6979,47866.0
2022-10-11 11:55:00,55.05,55.1,55.04,55.09,72892.0,50.7071,50.7532,50.6979,50.7439,72892.0
2022-10-11 12:00:00,55.09,55.11,55.02,55.05,81086.0,50.7439,50.7624,50.6795,50.7071,81086.0
2022-10-11 12:05:00,55.04,55.07,55.0,55.06,58896.0,50.6979,50.7255,50.661,50.7163,58896.0
2022-10-11 12:10:00,55.06,55.12,55.05,55.11,42167.0,50.7163,50.7716,50.7071,50.7624,42167.0
2022-10-11 12:15:00,55.1,55.15,55.07,55.15,71385.0,50.7532,50.7992,50.7255,50.7992,71385.0
2022-10-11 12:20:00,55.15,55.22,55.13,55.15,82413.0,50.7992,50.8637,50.7808,50.7992,82413.0
2022-10-11 12:25:00,55.16,55.18,55.11,55.11,49961.0,50.8084,50.8268,50.7624,50.7624,49961.0
2022-10-11 12:30:00,55.11,55.18,55.11,55.16,57808.0,50.7624,50.8268,50.7624,50.8084,57808.0
2022-10-11 12:35:00,55.16,55.16,55.09,55.11,49565.0,50.8084,50.8084,50.7439,50.7624,49565.0
2022-10-11 12:40:00,55.11,55.18,55.08,55.16,92865.0,50.7624,50.8268,50.7347,50.8084,92865.0
2022-10-11 12:45:00,55.16,55.17,55.1,55.13,60124.0,50.8084,50.8176,50.7532,50.7808,60124.0
2022-10-11 12:50:00,55.13,55.14,55.06,55.06,70800.0,50.7808,50.79,50.7163,50.7163,70800.0
2022-10-11 12:55:00,55.07,55.11,55.05,55.08,48757.0,50.7255,50.7624,50.7071,50.7347,48757.0
2022-10-11 13:00:00,55.08,55.14,55.07,55.1,128785.0,50.7347,50.79,50.7255,50.7532,128785.0
2022-10-11 13:05:00,55.1,55.1,55.03,55.07,82276.0,50.7532,50.7532,50.6887,50.7255,82276.0
2022-10-11 13:10:00,55.07,55.09,54.99,55.01,84998.0,50.7255,50.7439,50.6518,50.6703,84998.0
2022-10-11 13:15:00,55.0,55.06,54.96,55.02,102286.0,50.661,50.7163,50.6242,50.6795,102286.0
2022-10-11 13:20:00,55.02,55.09,55.01,55.09,49890.0,50.6795,50.7439,50.6703,50.7439,49890.0
2022-10-11 13:25:00,55.09,55.1,54.98,55.0,67495.0,50.7439,50.7532,50.6426,50.661,67495.0
2022-10-11 13:30:00,54.99,55.07,54.97,55.06,73162.0,50.6518,50.7255,50.6334,50.7163,73162.0
2022-10-11 13:35:00,55.07,55.11,55.03,55.07,65028.0,50.7255,50.7624,50.6887,50.7255,65028.0
2022-10-11 13:40:00,55.07,55.13,55.05,55.09,54182.0,50.7255,50.7808,50.7071,50.7439,54182.0
2022-10-11 13:45:00,55.1,55.17,55.08,55.09,42988.0,50.7532,50.8176,50.7347,50.7439,42988.0
2022-10-11 13:50:00,55.09,55.15,55.06,55.12,56107.0,50.7439,50.7992,50.7163,50.7716,56107.0
2022-10-11 13:55:00,55.12,55.15,55.09,55.14,72419.0,50.7716,50.7992,50.7439,50.79,72419.0
2022-10-11 14:00:00,55.14,55.15,55.09,55.13,46558.0,50.79,50.7992,50.7439,50.7808,46558.0
2022-10-11 14:05:00,55.13,55.14,55.05,55.07,57549.0,50.7808,50.79,50.7071,50.7255,57549.0
2022-10-11 14:10:00,55.07,55.11,55.03,55.1,61925.0,50.7255,50.7624,50.6887,50.7532,61925.0
2022-10-11 14:15:00,55.1,55.13,55.08,55.09,54702.0,50.7532,50.7808,50.7347,50.7439,54702.0
2022-10-11 14:20:00,55.09,55.19,55.08,55.19,81656.0,50.7439,50.8361,50.7347,50.8361,81656.0
2022-10-11 14:25:00,55.19,55.2,55.07,55.12,65466.0,50.8361,50.8453,50.7255,50.7716,65466.0
2022-10-11 14:30:00,55.12,55.15,55.1,55.11,186537.0,50.7716,50.7992,50.7532,50.7624,186537.0
2022-10-11 14:35:00,55.11,55.13,55.06,55.08,93258.0,50.7624,50.7808,50.7163,50.7347,93258.0
2022-10-11 14:40:00,55.08,55.12,54.96,54.97,90290.0,50.7347,50.7716,50.6242,50.6334,90290.0
2022-10-11 14:45:00,54.96,54.96,54.83,54.86,218985.0,50.6242,50.6242,50.5045,50.5321,218985.0
2022-10-11 14:50:00,54.86,54.88,54.66,54.66,234116.0,50.5321,50.5505,50.3479,50.3479,234116.0
2022-10-11 14:55:00,54.66,54.68,54.55,54.57,140170.0,50.3479,50.3663,50.2466,50.265,140170.0
2022-10-11 15:00:00,54.56,54.6,54.46,54.49,139702.0,50.2558,50.2926,50.1637,50.1913,139702.0
2022-10-11 15:05:00,54.5,54.55,54.45,54.48,133594.0,50.2005,50.2466,50.1544,50.1821,133594.0
2022-10-11 15:10:00,54.49,54.51,54.41,54.47,152944.0,50.1913,50.2097,50.1176,50.1729,152944.0
2022-10-11 15:15:00,54.46,54.55,54.38,54.54,152183.0,50.1637,50.2466,50.09,50.2373,152183.0
2022-10-11 15:20:00,54.54,54.61,54.52,54.55,126182.0,50.2373,50.3018,50.2189,50.2466,126182.0
2022-10-11 15:25:00,54.55,54.57,54.45,54.53,150705.0,50.2466,50.265,50.1544,50.2281,150705.0
2022-10-11 15:30:00,54.53,54.57,54.46,54.52,148460.0,50.2281,50.265,50.1637,50.2189,148460.0
2022-10-11 15:35:00,54.5,54.64,54.5,54.61,177433.0,50.2005,50.3295,50.2005,50.3018,177433.0
2022-10-11 15:40:00,54.61,54.61,54.52,54.6,155150.0,50.3018,50.3018,50.2189,50.2926,155150.0
2022-10-11 15:45:00,54.6,54.61,54.49,54.55,455124.0,50.2926,50.3018,50.1913,50.2466,455124.0
2022-10-11 15:50:00,54.55,54.55,54.43,54.48,464600.0,50.2466,50.2466,50.136,50.1821,464600.0
2022-10-11 15:55:00,54.48,54.54,54.44,54.49,726851.0,50.1821,50.2373,50.1452,50.1913,726851.0
2022-10-12 09:30:00,55.23,55.54,55.04,55.46,824718.0,50.8729,51.1584,50.6979,51.0848,824718.0
2022-10-12 09:35:00,55.46,55.97,55.46,55.9,691007.0,51.0848,51.5545,51.0848,51.49,691007.0
2022-10-12 09:40:00,55.9,56.04,55.85,55.94,646652.0,51.49,51.619,51.444,51.5269,646652.0
2022-10-12 09:45:00,55.94,55.99,55.67,55.67,352744.0,51.5269,51.5729,51.2782,51.2782,352744.0
2022-10-12 09:50:00,55.68,55.7,55.48,55.58,229730.0,51.2874,51.3058,51.1032,51.1953,229730.0
2022-10-12 09:55:00,55.58,55.67,55.54,55.59,291658.0,51.1953,51.2782,51.1584,51.2045,291658.0
2022-10-12 10:00:00,55.59,55.79,55.53,55.69,228313.0,51.2045,51.3887,51.1492,51.2966,228313.0
2022-10-12 10:05:00,55.69,55.74,55.64,55.73,99864.0,51.2966,51.3427,51.2506,51.3335,99864.0
2022-10-12 10:10:00,55.73,55.8,55.68,55.71,166041.0,51.3335,51.3979,51.2874,51.315,166041.0
2022-10-12 10:15:00,55.7,55.8,55.64,55.79,168335.0,51.3058,51.3979,51.2506,51.3887,168335.0
2022-10-12 10:20:00,55.79,55.83,55.67,55.77,196516.0,51.3887,51.4256,51.2782,51.3703,196516.0
2022-10-12 10:25:00,55.77,55.9,55.71,55.84,265602.0,51.3703,51.49,51.315,51.4348,265602.0
2022-10-12 10:30:00,55.83,55.92,55.77,55.8,308681.0,51.4256,51.5085,51.3703,51.3979,308681.0
2022-10-12 10:35:00,55.8,55.84,55.74,55.79,162013.0,51.3979,51.4348,51.3427,51.3887,162013.0
2022-10-12 10:40:00,55.79,55.95,55.79,55.86,139628.0,51.3887,51.5361,51.3887,51.4532,139628.0
2022-10-12 10:45:00,55.85,55.93,55.84,55.9,147698.0,51.444,51.5177,51.4348,51.49,147698.0
2022-10-12 10:50:00,55.91,55.97,55.9,55.96,104028.0,51.4993,51.5545,51.49,51.5453,104028.0
2022-10-12 10:55:00,55.96,55.97,55.77,55.79,135322.0,51.5453,51.5545,51.3703,51.3887,135322.0
2022-10-12 11:00:00,55.79,55.86,55.76,55.82,114268.0,51.3887,51.4532,51.3611,51.4164,114268.0
2022-10-12 11:05:00,55.82,55.86,55.78,55.83,146187.0,51.4164,51.4532,51.3795,51.4256,146187.0
2022-10-12 11:10:00,55.84,55.88,55.81,55.88,79628.0,51.4348,51.4716,51.4071,51.4716,79628.0
2022-10-12 11:15:00,55.88,55.9,55.84,55.87,97867.0,51.4716,51.49,51.4348,51.4624,97867.0
2022-10-12 11:20:00,55.86,55.88,55.81,55.87,93281.0,51.4532,51.4716,51.4071,51.4624,93281.0
2022-10-12 11:25:00,55.87,55.93,55.83,55.87,103081.0,51.4624,51.5177,51.4256,51.4624,103081.0
2022-10-12 11:30:00,55.88,55.9,55.64,55.68,299079.0,51.4716,51.49,51.2506,51.2874,299079.0
2022-10-12 11:35:00,55.68,55.73,55.62,55.67,121054.0,51.2874,51.3335,51.2321,51.2782,121054.0
2022-10-12 11:40:00,55.67,55.73,55.62,55.7,119414.0,51.2782,51.3335,51.2321,51.3058,119414.0
2022-10-12 11:45:00,55.69,55.71,55.61,55.62,83170.0,51.2966,51.315,51.2229,51.2321,83170.0
2022-10-12 11:50:00,55.61,55.68,55.6,55.66,87172.0,51.2229,51.2874,51.2137,51.269,87172.0
2022-10-12 11:55:00,55.66,55.68,55.6,55.64,65933.0,51.269,51.2874,51.2137,51.2506,65933.0
2022-10-12 12:00:00,55.64,55.69,55.6,55.63,77243.0,51.2506,51.2966,51.2137,51.2413,77243.0
2022-10-12 12:05:00,55.63,55.73,55.61,55.63,66251.0,51.2413,51.3335,51.2229,51.2413,66251.0
2022-10-12 12:10:00,55.62,55.63,55.52,55.54,106321.0,51.2321,51.2413,51.14,51.1584,106321.0
2022-10-12 12:15:00,55.53,55.62,55.52,55.62,59058.0,51.1492,51.2321,51.14,51.2321,59058.0
2022-10-12 12:20:00,55.62,55.67,55.58,55.59,72489.0,51.2321,51.2782,51.1953,51.2045,72489.0
2022-10-12 12:25:00,55.58,55.62,55.56,55.59,46057.0,51.1953,51.2321,51.1769,51.2045,46057.0
2022-10-12 12:30:00,55.6,55.61,55.56,55.6,45821.0,51.2137,51.2229,51.1769,51.2137,45821.0
2022-10-12 12:35:00,55.6,55.6,55.5,55.5,39353.0,51.2137,51.2137,51.1216,51.1216,39353.0
2022-10-12 12:40:00,55.51,55.51,55.44,55.46,35849.0,51.1308,51.1308,51.0663,51.0848,35849.0
2022-10-12 12:45:00,55.45,55.48,55.42,55.44,78957.0,51.0755,51.1032,51.0479,51.0663,78957.0
2022-10-12 12:50:00,55.44,55.47,55.42,55.43,67175.0,51.0663,51.094,51.0479,51.0571,67175.0
2022-10-12 12:55:00,55.44,55.45,55.36,55.44,104624.0,51.0663,51.0755,50.9926,51.0663,104624.0
2022-10-12 13:00:00,55.44,55.47,55.37,55.37,58189.0,51.0663,51.094,51.0019,51.0019,58189.0
2022-10-12 13:05:00,55.38,55.44,55.35,55.42,65279.0,51.0111,51.0663,50.9834,51.0479,65279.0
2022-10-12 13:10:00,55.42,55.44,55.39,55.42,50340.0,51.0479,51.0663,51.0203,51.0479,50340.0
2022-10-12 13:15:00,55.41,55.42,55.35,55.36,47175.0,51.0387,51.0479,50.9834,50.9926,47175.0
2022-10-12 13:20:00,55.36,55.37,55.31,55.33,44711.0,50.9926,51.0019,50.9466,50.965,44711.0
2022-10-12 13:25:00,55.32,55.37,55.28,55.35,82813.0,50.9558,51.0019,50.919,50.9834,82813.0
2022-10-12 13:30:00,55.35,55.35,55.25,55.33,87545.0,50.9834,50.9834,50.8913,50.965,87545.0
2022-10-12 13:35:00,55.32,55.34,55.27,55.29,65294.0,50.9558,50.9742,50.9097,50.9282,65294.0
2022-10-12 13:40:00,55.3,55.32,55.28,55.3,59467.0,50.9374,50.9558,50.919,50.9374,59467.0
2022-10-12 13:45:00,55.3,55.31,55.24,55.25,59975.0,50.9374,50.9466,50.8821,50.8913,59975.0
2022-10-12 13:50:00,55.25,55.27,55.19,55.24,60384.0,50.8913,50.9097,50.8361,50.8821,60384.0
2022-10-12 13:55:00,55.23,55.31,55.23,55.31,54525.0,50.8729,50.9466,50.8729,50.9466,54525.0
2022-10-12 14:00:00,55.31,55.39,55.19,55.21,210328.0,50.9466,51.0203,50.8361,50.8545,210328.0
2022-10-12 14:05:00,55.2,55.37,55.16,55.29,142399.0,50.8453,51.0019,50.8084,50.9282,142399.0
2022-10-12 14:10:00,55.3,55.45,55.27,55.41,149597.0,50.9374,51.0755,50.9097,51.0387,149597.0
2022-10-12 14:15:00,55.41,55.43,55.33,55.37,82298.0,51.0387,51.0571,50.965,51.0019,82298.0
2022-10-12 14:20:00,55.37,55.39,55.3,55.35,72085.0,51.0019,51.0203,50.9374,50.9834,72085.0
2022-10-12 14:25:00,55.35,55.46,55.33,55.45,154036.0,50.9834,51.0848,50.965,51.0755,154036.0
2022-10-12 14:30:00,55.44,55.48,55.33,55.41,159182.0,51.0663,51.1032,50.965,51.0387,159182.0
2022-10-12 14:35:00,55.41,55.43,55.31,55.32,82383.0,51.0387,51.0571,50.9466,50.9558,82383.0
2022-10-12 14:40:00,55.32,55.35,55.27,55.3,76634.0,50.9558,50.9834,50.9097,50.9374,76634.0
2022-10-12 14:45:00,55.28,55.31,55.24,55.27,92450.0,50.919,50.9466,50.8821,50.9097,92450.0
2022-10-12 14:50:00,55.27,55.28,55.24,55.26,113724.0,50.9097,50.919,50.8821,50.9005,113724.0
2022-10-12 14:55:00,55.26,55.32,55.25,55.29,73772.0,50.9005,50.9558,50.8913,50.9282,73772.0
2022-10-12 15:00:00,55.29,55.31,55.19,55.23,103096.0,50.9282,50.9466,50.8361,50.8729,103096.0
2022-10-12 15:05:00,55.23,55.29,55.2,55.26,98686.0,50.8729,50.9282,50.8453,50.9005,98686.0
2022-10-12 15:10:00,55.26,55.29,55.21,55.22,79262.0,50.9005,50.9282,50.8545,50.8637,79262.0
2022-10-12 15:15:00,55.22,55.23,55.16,55.22,89134.0,50.8637,50.8729,50.8084,50.8637,89134.0
2022-10-12 15:20:00,55.22,55.25,55.16,55.16,111274.0,50.8637,50.8913,50.8084,50.8084,111274.0
2022-10-12 15:25:00,55.16,55.18,55.09,55.1,183123.0,50.8084,50.8268,50.7439,50.7532,183123.0
2022-10-12 15:30:00,55.09,55.19,55.08,55.16,237853.0,50.7439,50.8361,50.7347,50.8084,237853.0
2022-10-12 15:35:00,55.16,55.22,55.08,55.09,213669.0,50.8084,50.8637,50.7347,50.7439,213669.0
2022-10-12 15:40:00,55.1,55.18,55.07,55.18,171410.0,50.7532,50.8268,50.7255,50.8268,171410.0
2022-10-12 15:45:00,55.18,55.19,55.1,55.1,278819.0,50.8268,50.8361,50.7532,50.7532,278819.0
2022-10-12 15:50:00,55.1,55.17,55.06,55.14,1364806.0,50.7532,50.8176,50.7163,50.79,1364806.0
2022-10-12 15:55:00,55.14,55.21,55.09,55.14,1039768.0,50.79,50.8545,50.7439,50.79,1039768.0
2022-10-13 09:30:00,54.48,54.73,54.36,54.72,388010.0,50.1821,50.4124,50.0715,50.4031,388010.0
2022-10-13 09:35:00,54.71,54.75,54.54,54.63,162137.0,50.3939,50.4308,50.2373,50.3202,162137.0
2022-10-13 09:40:00,54.65,54.78,54.62,54.66,121704.0,50.3387,50.4584,50.311,50.3479,121704.0
2022-10-13 09:45:00,54.66,54.8,54.64,54.78,144246.0,50.3479,50.4768,50.3295,50.4584,144246.0
2022-10-13 09:50:00,54.77,54.84,54.7,54.73,99508.0,50.4492,50.5137,50.3847,50.4124,99508.0
2022-10-13 09:55:00,54.72,54.75,54.56,54.69,108983.0,50.4031,50.4308,50.2558,50.3755,108983.0
2022-10-13 10:00:00,54.68,54.76,54.59,54.75,139860.0,50.3663,50.44,50.2834,50.4308,139860.0
2022-10-13 10:05:00,54.76,54.84,54.63,54.67,104967.0,50.44,50.5137,50.3202,50.3571,104967.0
2022-10-13 10:10:00,54.66,54.67,54.52,54.6,113432.0,50.3479,50.3571,50.2189,50.2926,113432.0
2022-10-13 10:15:00,54.6,54.61,54.42,54.43,130234.0,50.2926,50.3018,50.1268,50.136,130234.0
2022-10-13 10:20:00,54.42,54.47,54.39,54.41,116245.0,50.1268,50.1729,50.0992,50.1176,116245.0
2022-10-13 10:25:00,54.42,54.48,54.4,54.45,90738.0,50.1268,50.1821,50.1084,50.1544,90738.0
2022-10-13 10:30:00,54.45,54.56,54.42,54.51,82201.0,50.1544,50.2558,50.1268,50.2097,82201.0
2022-10-13 10:35:00,54.51,54.6,54.47,54.55,130737.0,50.2097,50.2926,50.1729,50.2466,130737.0
2022-10-13 10:40:00,54.55,54.64,54.52,54.53,116893.0,50.2466,50.3295,50.2189,50.2281,116893.0
2022-10-13 10:45:00,54.52,54.57,54.45,54.45,129561.0,50.2189,50.265,50.1544,50.1544,129561.0
2022-10-13 10:50:00,54.47,54.48,54.34,54.36,137682.0,50.1729,50.1821,50.0531,50.0715,137682.0
2022-10-13 10:55:00,54.35,54.44,54.34,54.35,126770.0,50.0623,50.1452,50.0531,50.0623,126770.0
2022-10-13 11:00:00,54.34,54.39,54.26,54.33,93631.0,50.0531,50.0992,49.9794,50.0439,93631.0
2022-10-13 11:05:00,54.33,54.53,54.32,54.5,95855.0,50.0439,50.2281,50.0347,50.2005,95855.0
2022-10-13 11:10:00,54.49,54.49,54.4,54.45,114937.0,50.1913,50.1913,50.1084,50.1544,114937.0
2022-10-13 11:15:00,54.45,54.9,54.36,54.69,323644.0,50.1544,50.5689,50.0715,50.3755,323644.0
2022-10-13 11:20:00,54.69,55.15,54.67,54.96,286294.0,50.3755,50.7992,50.3571,50.6242,286294.0
2022-10-13 11:25:00,54.96,55.22,54.87,55.21,130576.0,50.6242,50.8637,50.5413,50.8545,130576.0
2022-10-13 11:30:00,55.21,55.27,55.11,55.15,157192.0,50.8545,50.9097,50.7624,50.7992,157192.0
2022-10-13 11:35:00,55.16,55.63,55.15,55.46,215623.0,50.8084,51.2413,50.7992,51.0848,215623.0
2022-10-13 11:40:00,55.47,55.61,55.35,55.36,166572.0,51.094,51.2229,50.9834,50.9926,166572.0
2022-10-13 11:45:00,55.36,55.38,55.2,55.23,130950.0,50.9926,51.0111,50.8453,50.8729,130950.0
2022-10-13 11:50:00,55.23,55.35,55.15,55.28,137104.0,50.8729,50.9834,50.7992,50.919,137104.0
2022-10-13 11:55:00,55.3,55.39,55.27,55.37,120299.0,50.9374,51.0203,50.9097,51.0019,120299.0
2022-10-13 12:00:00,55.38,55.57,55.38,55.54,135893.0,51.0111,51.1861,51.0111,51.1584,135893.0
2022-10-13 12:05:00,55.54,55.55,55.4,55.44,76717.0,51.1584,51.1677,51.0295,51.0663,76717.0
2022-10-13 12:10:00,55.44,55.48,55.29,55.3,111085.0,51.0663,51.1032,50.9282,50.9374,111085.0
2022-10-13 12:15:00,55.3,55.43,55.3,55.39,68444.0,50.9374,51.0571,50.9374,51.0203,68444.0
2022-10-13 12:20:00,55.39,55.54,55.37,55.49,96637.0,51.0203,51.1584,51.0019,51.1124,96637.0
2022-10-13 12:25:00,55.5,55.54,55.44,55.46,64877.0,51.1216,51.1584,51.0663,51.0848,64877.0
2022-10-13 12:30:00,55.46,55.54,55.44,55.48,76709.0,51.0848,51.1584,51.0663,51.1032,76709.0
2022-10-13 12:35:00,55.48,55.5,55.4,55.44,93392.0,51.1032,51.1216,51.0295,51.0663,93392.0
2022-10-13 12:40:00,55.45,55.64,55.44,55.59,95015.0,51.0755,51.2506,51.0663,51.2045,95015.0
2022-10-13 12:45:00,55.58,55.59,55.51,55.59,82737.0,51.1953,51.2045,51.1308,51.2045,82737.0
2022-10-13 12:50:00,55.58,55.59,55.47,55.48,114564.0,51.1953,51.2045,51.094,51.1032,114564.0
2022-10-13 12:55:00,55.47,55.53,55.43,55.52,76994.0,51.094,51.1492,51.0571,51.14,76994.0
2022-10-13 13:00:00,55.52,55.59,55.49,55.58,63386.0,51.14,51.2045,51.1124,51.1953,63386.0
2022-10-13 13:05:00,55.58,55.63,55.57,55.58,41566.0,51.1953,51.2413,51.1861,51.1953,41566.0
2022-10-13 13:10:00,55.57,55.61,55.55,55.56,49579.0,51.1861,51.2229,51.1677,51.1769,49579.0
2022-10-13 13:15:00,55.56,55.62,55.51,55.59,68917.0,51.1769,51.2321,51.1308,51.2045,68917.0
2022-10-13 13:20:00,55.59,55.61,55.55,55.59,128507.0,51.2045,51.2229,51.1677,51.2045,128507.0
2022-10-13 13:25:00,55.59,55.73,55.58,55.67,117721.0,51.2045,51.3335,51.1953,51.2782,117721.0
2022-10-13 13:30:00,55.68,55.78,55.67,55.74,82276.0,51.2874,51.3795,51.2782,51.3427,82276.0
2022-10-13 13:35:00,55.75,55.76,55.67,55.72,68556.0,51.3519,51.3611,51.2782,51.3242,68556.0
2022-10-13 13:40:00,55.72,55.76,55.68,55.71,57575.0,51.3242,51.3611,51.2874,51.315,57575.0
2022-10-13 13:45:00,55.7,55.79,55.66,55.79,66009.0,51.3058,51.3887,51.269,51.3887,66009.0
2022-10-13 13:50:00,55.79,55.84,55.77,55.83,72325.0,51.3887,51.4348,51.3703,51.4256,72325.0
2022-10-13 13:55:00,55.83,55.84,55.77,55.79,64075.0,51.4256,51.4348,51.3703,51.3887,64075.0
2022-10-13 14:00:00,55.78,55.78,55.71,55.76,66897.0,51.3795,51.3795,51.315,51.3611,66897.0
2022-10-13 14:05:00,55.76,55.82,55.7,55.75,90922.0,51.3611,51.4164,51.3058,51.3519,90922.0
2022-10-13 14:10:00,55.75,55.82,55.72,55.8,72891.0,51.3519,51.4164,51.3242,51.3979,72891.0
2022-10-13 14:15:00,55.8,55.85,55.8,55.82,44719.0,51.3979,51.444,51.3979,51.4164,44719.0
2022-10-13 14:20:00,55.81,55.83,55.7,55.72,40668.0,51.4071,51.4256,51.3058,51.3242,40668.0
2022-10-13 14:25:00,55.71,55.73,55.67,55.7,60166.0,51.315,51.3335,51.2782,51.3058,60166.0
2022-10-13 14:30:00,55.71,55.76,55.7,55.76,54832.0,51.315,51.3611,51.3058,51.3611,54832.0
2022-10-13 14:35:00,55.77,55.86,55.73,55.84,85911.0,51.3703,51.4532,51.3335,51.4348,85911.0
2022-10-13 14:40:00,55.83,55.85,55.77,55.84,60672.0,51.4256,51.444,51.3703,51.4348,60672.0
2022-10-13 14:45:00,55.83,55.95,55.81,55.91,181493.0,51.4256,51.5361,51.4071,51.4993,181493.0
2022-10-13 14:50:00,55.91,56.03,55.9,55.98,135914.0,51.4993,51.6098,51.49,51.5637,135914.0
2022-10-13 14:55:00,55.99,56.05,55.97,56.01,75870.0,51.5729,51.6282,51.5545,51.5914,75870.0
2022-10-13 15:00:00,56.02,56.03,55.97,55.99,70560.0,51.6006,51.6098,51.5545,51.5729,70560.0
2022-10-13 15:05:00,55.98,56.08,55.98,56.07,107697.0,51.5637,51.6558,51.5637,51.6466,107697.0
2022-10-13 15:10:00,56.07,56.08,56.0,56.01,58303.0,51.6466,51.6558,51.5822,51.5914,58303.0
2022-10-13 15:15:00,56.01,56.06,55.95,55.96,104887.0,51.5914,51.6374,51.5361,51.5453,104887.0
2022-10-13 15:20:00,55.96,55.97,55.89,55.92,109059.0,51.5453,51.5545,51.4808,51.5085,109059.0
2022-10-13 15:25:00,55.92,55.94,55.82,55.85,147265.0,51.5085,51.5269,51.4164,51.444,147265.0
2022-10-13 15:30:00,55.84,55.92,55.79,55.83,130151.0,51.4348,51.5085,51.3887,51.4256,130151.0
2022-10-13 15:35:00,55.83,55.87,55.74,55.87,105643.0,51.4256,51.4624,51.3427,51.4624,105643.0
2022-10-13 15:40:00,55.86,55.92,55.82,55.88,94688.0,51.4532,51.5085,51.4164,51.4716,94688.0
2022-10-13 15:45:00,55.88,55.91,55.82,55.87,287103.0,51.4716,51.4993,51.4164,51.4624,287103.0
2022-10-13 15:50:00,55.86,55.96,55.79,55.92,246141.0,51.4532,51.5453,51.3887,51.5085,246141.0
2022-10-13 15:55:00,55.91,55.97,55.87,55.88,689469.0,51.4993,51.5545,51.4624,51.4716,689469.0
2022-10-14 09:30:00,56.29,56.47,56.02,56.1,368180.0,51.8493,52.0151,51.6006,51.6743,368180.0
2022-10-14 09:35:00,56.11,56.36,56.08,56.36,119610.0,51.6835,51.9138,51.6558,51.9138,119610.0
2022-10-14 09:40:00,56.35,56.36,56.15,56.19,130484.0,51.9045,51.9138,51.7203,51.7572,130484.0
2022-10-14 09:45:00,56.19,56.23,56.1,56.16,99344.0,51.7572,51.794,51.6743,51.7295,99344.0
2022-10-14 09:50:00,56.17,56.28,56.0,56.0,131060.0,51.7387,51.8401,51.5822,51.5822,131060.0
2022-10-14 09:55:00,56.01,56.09,56.0,56.07,104303.0,51.5914,51.6651,51.5822,51.6466,104303.0
2022-10-14 10:00:00,56.07,56.07,55.59,55.97,316939.0,51.6466,51.6466,51.2045,51.5545,316939.0
2022-10-14 10:05:00,55.97,56.12,55.95,56.01,158610.0,51.5545,51.6927,51.5361,51.5914,158610.0
2022-10-14 10:10:00,56.01,56.05,55.74,55.78,125507.0,51.5914,51.6282,51.3427,51.3795,125507.0
2022-10-14 10:15:00,55.78,55.82,55.71,55.78,99166.0,51.3795,51.4164,51.315,51.3795,99166.0
2022-10-14 10:20:00,55.78,55.78,55.48,55.49,152209.0,51.3795,51.3795,51.1032,51.1124,152209.0
2022-10-14 10:25:00,55.5,55.72,55.48,55.72,105043.0,51.1216,51.3242,51.1032,51.3242,105043.0
2022-10-14 10:30:00,55.72,55.82,55.68,55.76,138882.0,51.3242,51.4164,51.2874,51.3611,138882.0
2022-10-14 10:35:00,55.75,55.8,55.7,55.75,90136.0,51.3519,51.3979,51.3058,51.3519,90136.0
2022-10-14 10:40:00,55.75,55.79,55.53,55.54,79987.0,51.3519,51.3887,51.1492,51.1584,79987.0
2022-10-14 10:45:00,55.53,55.6,55.5,55.55,78390.0,51.1492,51.2137,51.1216,51.1677,78390.0
2022-10-14 10:50:00,55.56,55.7,55.55,55.67,96222.0,51.1769,51.3058,51.1677,51.2782,96222.0
2022-10-14 10:55:00,55.66,55.74,55.63,55.7,84482.0,51.269,51.3427,51.2413,51.3058,84482.0
2022-10-14 11:00:00,55.71,55.83,55.7,55.76,136894.0,51.315,51.4256,51.3058,51.3611,136894.0
2022-10-14 11:05:00,55.77,55.77,55.6,55.63,98153.0,51.3703,51.3703,51.2137,51.2413,98153.0
2022-10-14 11:10:00,55.64,55.64,55.51,55.54,165866.0,51.2506,51.2506,51.1308,51.1584,165866.0
2022-10-14 11:15:00,55.53,55.57,55.44,55.48,104766.0,51.1492,51.1861,51.0663,51.1032,104766.0
2022-10-14 11:20:00,55.48,55.62,55.46,55.61,73947.0,51.1032,51.2321,51.0848,51.2229,73947.0
2022-10-14 11:25:00,55.62,55.72,55.62,55.7,145550.0,51.2321,51.3242,51.2321,51.3058,145550.0
2022-10-14 11:30:00,55.7,55.73,55.59,55.62,151763.0,51.3058,51.3335,51.2045,51.2321,151763.0
2022-10-14 11:35:00,55.62,55.65,55.48,55.59,84794.0,51.2321,51.2598,51.1032,51.2045,84794.0
2022-10-14 11:40:00,55.59,55.69,55.54,55.62,93086.0,51.2045,51.2966,51.1584,51.2321,93086.0
2022-10-14 11:45:00,55.61,55.63,55.51,55.57,98418.0,51.2229,51.2413,51.1308,51.1861,98418.0
2022-10-14 11:50:00,55.58,55.62,55.47,55.53,68919.0,51.1953,51.2321,51.094,51.1492,68919.0
2022-10-14 11:55:00,55.52,55.59,55.48,55.54,72166.0,51.14,51.2045,51.1032,51.1584,72166.0
2022-10-14 12:00:00,55.53,55.66,55.52,55.64,104491.0,51.1492,51.269,51.14,51.2506,104491.0
2022-10-14 12:05:00,55.63,55.64,55.41,55.41,108142.0,51.2413,51.2506,51.0387,51.0387,108142.0
2022-10-14 12:10:00,55.41,55.45,55.37,55.4,89578.0,51.0387,51.0755,51.0019,51.0295,89578.0
2022-10-14 12:15:00,55.4,55.45,55.33,55.44,93823.0,51.0295,51.0755,50.965,51.0663,93823.0
2022-10-14 12:20:00,55.43,55.44,55.24,55.28,99379.0,51.0571,51.0663,50.8821,50.919,99379.0
2022-10-14 12:25:00,55.27,55.33,55.22,55.33,81247.0,50.9097,50.965,50.8637,50.965,81247.0
2022-10-14 12:30:00,55.32,55.33,55.25,55.26,66742.0,50.9558,50.965,50.8913,50.9005,66742.0
2022-10-14 12:35:00,55.26,55.38,55.25,55.37,68499.0,50.9005,51.0111,50.8913,51.0019,68499.0
2022-10-14 12:40:00,55.36,55.5,55.35,55.47,73161.0,50.9926,51.1216,50.9834,51.094,73161.0
2022-10-14 12:45:00,55.46,55.5,55.35,55.36,64505.0,51.0848,51.1216,50.9834,50.9926,64505.0
2022-10-14 12:50:00,55.36,55.37,55.27,55.28,61933.0,50.9926,51.0019,50.9097,50.919,61933.0
2022-10-14 12:55:00,55.28,55.33,55.26,55.29,39841.0,50.919,50.965,50.9005,50.9282,39841.0
2022-10-14 13:00:00,55.29,55.37,55.26,55.34,51771.0,50.9282,51.0019,50.9005,50.9742,51771.0
2022-10-14 13:05:00,55.34,55.35,55.22,55.27,89284.0,50.9742,50.9834,50.8637,50.9097,89284.0
2022-10-14 13:10:00,55.27,55.3,55.24,55.25,34837.0,50.9097,50.9374,50.8821,50.8913,34837.0
2022-10-14 13:15:00,55.25,55.35,55.25,55.31,78748.0,50.8913,50.9834,50.8913,50.9466,78748.0
2022-10-14 13:20:00,55.3,55.4,55.27,55.37,90794.0,50.9374,51.0295,50.9097,51.0019,90794.0
2022-10-14 13:25:00,55.36,55.41,55.31,55.39,54223.0,50.9926,51.0387,50.9466,51.0203,54223.0
2022-10-14 13:30:00,55.4,55.44,55.37,55.41,75882.0,51.0295,51.0663,51.0019,51.0387,75882.0
2022-10-14 13:35:00,55.42,55.46,55.34,55.43,67300.0,51.0479,51.0848,50.9742,51.0571,67300.0
2022-10-14 13:40:00,55.43,55.49,55.4,55.43,578985.0,51.0571,51.1124,51.0295,51.0571,578985.0
2022-10-14 13:45:00,55.42,55.52,55.42,55.47,115565.0,51.0479,51.14,51.0479,51.094,115565.0
2022-10-14 13:50:00,55.46,55.46,55.35,55.39,231245.0,51.0848,51.0848,50.9834,51.0203,231245.0
2022-10-14 13:55:00,55.4,55.47,55.37,55.43,171052.0,51.0295,51.094,51.0019,51.0571,171052.0
2022-10-14 14:00:00,55.43,55.43,55.37,55.39,378268.0,51.0571,51.0571,51.0019,51.0203,378268.0
2022-10-14 14:05:00,55.39,55.4,55.3,55.34,82473.0,51.0203,51.0295,50.9374,50.9742,82473.0
2022-10-14 14:10:00,55.34,55.34,55.23,55.25,73795.0,50.9742,50.9742,50.8729,50.8913,73795.0
2022-10-14 14:15:00,55.25,55.25,55.14,55.2,63642.0,50.8913,50.8913,50.79,50.8453,63642.0
2022-10-14 14:20:00,55.2,55.27,55.2,55.25,77977.0,50.8453,50.9097,50.8453,50.8913,77977.0
2022-10-14 14:25:00,55.26,55.27,55.2,55.26,64303.0,50.9005,50.9097,50.8453,50.9005,64303.0
2022-10-14 14:30:00,55.26,55.3,55.22,55.24,77300.0,50.9005,50.9374,50.8637,50.8821,77300.0
2022-10-14 14:35:00,55.25,55.27,55.22,55.23,63230.0,50.8913,50.9097,50.8637,50.8729,63230.0
2022-10-14 14:40:00,55.23,55.26,55.17,55.21,68124.0,50.8729,50.9005,50.8176,50.8545,68124.0
2022-10-14 14:45:00,55.21,55.23,55.15,55.22,59564.0,50.8545,50.8729,50.7992,50.8637,59564.0
2022-10-14 14:50:00,55.22,55.26,55.19,55.23,60016.0,50.8637,50.9005,50.8361,50.8729,60016.0
2022-10-14 14:55:00,55.22,55.25,55.14,55.21,117924.0,50.8637,50.8913,50.79,50.8545,117924.0
2022-10-14 15:00:00,55.21,55.32,55.21,55.29,381497.0,50.8545,50.9558,50.8545,50.9282,381497.0
2022-10-14 15:05:00,55.28,55.28,55.11,55.14,110696.0,50.919,50.919,50.7624,50.79,110696.0
2022-10-14 15:10:00,55.13,55.18,55.1,55.14,97262.0,50.7808,50.8268,50.7532,50.79,97262.0
2022-10-14 15:15:00,55.13,55.18,55.05,55.18,77994.0,50.7808,50.8268,50.7071,50.8268,77994.0
2022-10-14 15:20:00,55.17,55.27,55.16,55.22,124135.0,50.8176,50.9097,50.8084,50.8637,124135.0
2022-10-14 15:25:00,55.23,55.34,55.21,55.29,186302.0,50.8729,50.9742,50.8545,50.9282,186302.0
2022-10-14 15:30:00,55.3,55.35,55.25,55.35,313577.0,50.9374,50.9834,50.8913,50.9834,313577.0
2022-10-14 15:35:00,55.34,55.39,55.2,55.24,403654.0,50.9742,51.0203,50.8453,50.8821,403654.0
2022-10-14 15:40:00,55.23,55.24,55.17,55.2,143945.0,50.8729,50.8821,50.8176,50.8453,143945.0
2022-10-14 15:45:00,55.19,55.21,55.11,55.2,219146.0,50.8361,50.8545,50.7624,50.8453,219146.0
2022-10-14 15:50:00,55.21,55.24,55.15,55.21,487893.0,50.8545,50.8821,50.7992,50.8545,487893.0
2022-10-14 15:55:00,55.2,55.21,54.94,55.07,1798513.0,50.8453,50.8545,50.6058,50.7255,1798513.0
2022-10-17 09:30:00,55.63,56.16,55.57,56.1,594726.0,51.2413,51.7295,51.1861,51.6743,594726.0
2022-10-17 09:35:00,56.1,56.14,56.04,56.1,153953.0,51.6743,51.7111,51.619,51.6743,153953.0
2022-10-17 09:40:00,56.1,56.18,56.01,56.09,249245.0,51.6743,51.748,51.5914,51.6651,249245.0
2022-10-17 09:45:00,56.09,56.16,56.02,56.15,257062.0,51.6651,51.7295,51.6006,51.7203,257062.0
2022-10-17 09:50:00,56.14,56.22,55.88,55.88,134018.0,51.7111,51.7848,51.4716,51.4716,134018.0
2022-10-17 09:55:00,55.89,55.89,55.71,55.75,132618.0,51.4808,51.4808,51.315,51.3519,132618.0
2022-10-17 10:00:00,55.76,55.81,55.67,55.72,129101.0,51.3611,51.4071,51.2782,51.3242,129101.0
2022-10-17 10:05:00,55.73,55.81,55.7,55.77,91837.0,51.3335,51.4071,51.3058,51.3703,91837.0
2022-10-17 10:10:00,55.78,55.95,55.76,55.91,90708.0,51.3795,51.5361,51.3611,51.4993,90708.0
2022-10-17 10:15:00,55.91,56.04,55.91,56.04,88664.0,51.4993,51.619,51.4993,51.619,88664.0
2022-10-17 10:20:00,56.04,56.09,55.96,56.01,121409.0,51.619,51.6651,51.5453,51.5914,121409.0
2022-10-17 10:25:00,56.0,56.04,55.87,55.89,102253.0,51.5822,51.619,51.4624,51.4808,102253.0
2022-10-17 10:30:00,55.89,55.94,55.84,55.9,170060.0,51.4808,51.5269,51.4348,51.49,170060.0
2022-10-17 10:35:00,55.9,56.01,55.89,56.0,177961.0,51.49,51.5914,51.4808,51.5822,177961.0
2022-10-17 10:40:00,56.01,56.07,56.0,56.04,95740.0,51.5914,51.6466,51.5822,51.619,95740.0
2022-10-17 10:45:00,56.04,56.11,56.01,56.04,82164.0,51.619,51.6835,51.5914,51.619,82164.0
2022-10-17 10:50:00,56.03,56.1,55.96,56.09,269518.0,51.6098,51.6743,51.5453,51.6651,269518.0
2022-10-17 10:55:00,56.08,56.1,56.02,56.04,53187.0,51.6558,51.6743,51.6006,51.619,53187.0
2022-10-17 11:00:00,56.05,56.06,55.93,55.94,56989.0,51.6282,51.6374,51.5177,51.5269,56989.0
2022-10-17 11:05:00,55.93,55.94,55.87,55.88,68803.0,51.5177,51.5269,51.4624,51.4716,68803.0
2022-10-17 11:10:00,55.88,55.92,55.81,55.84,73419.0,51.4716,51.5085,51.4071,51.4348,73419.0
2022-10-17 11:15:00,55.84,55.84,55.75,55.78,184773.0,51.4348,51.4348,51.3519,51.3795,184773.0
2022-10-17 11:20:00,55.77,55.88,55.76,55.88,122789.0,51.3703,51.4716,51.3611,51.4716,122789.0
2022-10-17 11:25:00,55.88,55.95,55.87,55.94,49237.0,51.4716,51.5361,51.4624,51.5269,49237.0
2022-10-17 11:30:00,55.93,55.99,55.9,55.98,89022.0,51.5177,51.5729,51.49,51.5637,89022.0
2022-10-17 11:35:00,55.99,56.0,55.89,55.93,128448.0,51.5729,51.5822,51.4808,51.5177,128448.0
2022-10-17 11:40:00,55.92,55.95,55.86,55.91,70162.0,51.5085,51.5361,51.4532,51.4993,70162.0
2022-10-17 11:45:00,55.91,55.92,55.85,55.9,60203.0,51.4993,51.5085,51.444,51.49,60203.0
2022-10-17 11:50:00,55.89,56.0,55.87,55.98,71978.0,51.4808,51.5822,51.4624,51.5637,71978.0
2022-10-17 11:55:00,55.98,55.99,55.88,55.94,61340.0,51.5637,51.5729,51.4716,51.5269,61340.0
2022-10-17 12:00:00,55.95,55.97,55.91,55.91,110854.0,51.5361,51.5545,51.4993,51.4993,110854.0
2022-10-17 12:05:00,55.92,55.98,55.91,55.96,78633.0,51.5085,51.5637,51.4993,51.5453,78633.0
2022-10-17 12:10:00,55.97,55.97,55.88,55.96,84028.0,51.5545,51.5545,51.4716,51.5453,84028.0
2022-10-17 12:15:00,55.96,55.97,55.88,55.91,95386.0,51.5453,51.5545,51.4716,51.4993,95386.0
2022-10-17 12:20:00,55.91,55.94,55.89,55.91,96438.0,51.4993,51.5269,51.4808,51.4993,96438.0
2022-10-17 12:25:00,55.91,55.92,55.86,55.91,66768.0,51.4993,51.5085,51.4532,51.4993,66768.0
2022-10-17 12:30:00,55.91,55.98,55.9,55.96,93561.0,51.4993,51.5637,51.49,51.5453,93561.0
2022-10-17 12:35:00,55.96,55.97,55.87,55.88,67367.0,51.5453,51.5545,51.4624,51.4716,67367.0
2022-10-17 12:40:00,55.89,55.89,55.82,55.88,71290.0,51.4808,51.4808,51.4164,51.4716,71290.0
2022-10-17 12:45:00,55.87,55.9,55.83,55.86,92895.0,51.4624,51.49,51.4256,51.4532,92895.0
2022-10-17 12:50:00,55.85,55.93,55.84,55.93,66329.0,51.444,51.5177,51.4348,51.5177,66329.0
2022-10-17 12:55:00,55.92,55.93,55.84,55.87,47403.0,51.5085,51.5177,51.4348,51.4624,47403.0
2022-10-17 13:00:00,55.87,55.9,55.8,55.86,75489.0,51.4624,51.49,51.3979,51.4532,75489.0
2022-10-17 13:05:00,55.86,55.91,55.84,55.87,59665.0,51.4532,51.4993,51.4348,51.4624,59665.0
2022-10-17 13:10:00,55.87,55.9,55.84,55.88,53954.0,51.4624,51.49,51.4348,51.4716,53954.0
2022-10-17 13:15:00,55.88,55.91,55.82,55.83,181379.0,51.4716,51.4993,51.4164,51.4256,181379.0
2022-10-17 13:20:00,55.83,55.9,55.82,55.89,221027.0,51.4256,51.49,51.4164,51.4808,221027.0
2022-10-17 13:25:00,55.89,55.9,55.85,55.88,61609.0,51.4808,51.49,51.444,51.4716,61609.0
2022-10-17 13:30:00,55.88,55.97,55.87,55.97,93451.0,51.4716,51.5545,51.4624,51.5545,93451.0
2022-10-17 13:35:00,55.97,55.97,55.94,55.96,69590.0,51.5545,51.5545,51.5269,51.5453,69590.0
2022-10-17 13:40:00,55.96,55.98,55.92,55.93,59270.0,51.5453,51.5637,51.5085,51.5177,59270.0
2022-10-17 13:45:00,55.92,55.98,55.92,55.97,52633.0,51.5085,51.5637,51.5085,51.5545,52633.0
2022-10-17 13:50:00,55.96,55.98,55.93,55.94,57495.0,51.5453,51.5637,51.5177,51.5269,57495.0
2022-10-17 13:55:00,55.94,55.99,55.93,55.97,92383.0,51.5269,51.5729,51.5177,51.5545,92383.0
2022-10-17 14:00:00,55.98,56.02,55.94,55.98,358697.0,51.5637,51.6006,51.5269,51.5637,358697.0
2022-10-17 14:05:00,55.98,55.98,55.91,55.94,64269.0,51.5637,51.5637,51.4993,51.5269,64269.0
2022-10-17 14:10:00,55.94,55.96,55.85,55.88,74128.0,51.5269,51.5453,51.444,51.4716,74128.0
2022-10-17 14:15:00,55.87,55.89,55.81,55.86,69828.0,51.4624,51.4808,51.4071,51.4532,69828.0
2022-10-17 14:20:00,55.87,55.87,55.78,55.82,55508.0,51.4624,51.4624,51.3795,51.4164,55508.0
2022-10-17 14:25:00,55.81,55.84,55.75,55.8,53176.0,51.4071,51.4348,51.3519,51.3979,53176.0
2022-10-17 14:30:00,55.8,55.82,55.78,55.8,48191.0,51.3979,51.4164,51.3795,51.3979,48191.0
2022-10-17 14:35:00,55.8,55.86,55.79,55.83,60329.0,51.3979,51.4532,51.3887,51.4256,60329.0
2022-10-17 14:40:00,55.83,55.86,55.82,55.83,37593.0,51.4256,51.4532,51.4164,51.4256,37593.0
2022-10-17 14:45:00,55.83,55.86,55.79,55.84,66957.0,51.4256,51.4532,51.3887,51.4348,66957.0
2022-10-17 14:50:00,55.85,55.86,55.82,55.83,43884.0,51.444,51.4532,51.4164,51.4256,43884.0
2022-10-17 14:55:00,55.84,55.89,55.83,55.86,69913.0,51.4348,51.4808,51.4256,51.4532,69913.0
2022-10-17 15:00:00,55.85,55.91,55.83,55.86,78519.0,51.444,51.4993,51.4256,51.4532,78519.0
2022-10-17 15:05:00,55.85,55.9,55.82,55.85,98595.0,51.444,51.49,51.4164,51.444,98595.0
2022-10-17 15:10:00,55.85,55.86,55.8,55.83,70873.0,51.444,51.4532,51.3979,51.4256,70873.0
2022-10-17 15:15:00,55.83,55.83,55.74,55.8,188411.0,51.4256,51.4256,51.3427,51.3979,188411.0
2022-10-17 15:20:00,55.8,55.82,55.75,55.81,96168.0,51.3979,51.4164,51.3519,51.4071,96168.0
2022-10-17 15:25:00,55.8,55.82,55.77,55.82,91344.0,51.3979,51.4164,51.3703,51.4164,91344.0
2022-10-17 15:30:00,55.82,55.87,55.8,55.84,169035.0,51.4164,51.4624,51.3979,51.4348,169035.0
2022-10-17 15:35:00,55.83,55.84,55.78,55.8,99173.0,51.4256,51.4348,51.3795,51.3979,99173.0
2022-10-17 15:40:00,55.8,55.87,55.79,55.85,232126.0,51.3979,51.4624,51.3887,51.444,232126.0
2022-10-17 15:45:00,55.84,55.85,55.76,55.79,267362.0,51.4348,51.444,51.3611,51.3887,267362.0
2022-10-17 15:50:00,55.8,55.84,55.76,55.79,333473.0,51.3979,51.4348,51.3611,51.3887,333473.0
2022-10-17 15:55:00,55.8,55.8,55.67,55.69,696884.0,51.3979,51.3979,51.2782,51.2966,696884.0
2022-10-18 09:30:00,56.31,56.67,56.31,56.66,689453.0,51.8677,52.1993,51.8677,52.1901,689453.0
2022-10-18 09:35:00,56.66,56.78,56.59,56.75,154181.0,52.1901,52.3006,52.1256,52.273,154181.0
2022-10-18 09:40:00,56.75,56.77,56.64,56.66,189516.0,52.273,52.2914,52.1717,52.1901,189516.0
2022-10-18 09:45:00,56.66,56.72,56.59,56.63,233864.0,52.1901,52.2454,52.1256,52.1625,233864.0
2022-10-18 09:50:00,56.62,56.65,56.4,56.46,128846.0,52.1532,52.1809,51.9506,52.0059,128846.0
2022-10-18 09:55:00,56.46,56.6,56.46,56.54,206691.0,52.0059,52.1348,52.0059,52.0796,206691.0
2022-10-18 10:00:00,56.53,56.65,56.5,56.55,161656.0,52.0703,52.1809,52.0427,52.0888,161656.0
2022-10-18 10:05:00,56.56,56.6,56.49,56.51,162744.0,52.098,52.1348,52.0335,52.0519,162744.0
2022-10-18 10:10:00,56.5,56.53,56.4,56.4,68087.0,52.0427,52.0703,51.9506,51.9506,68087.0
2022-10-18 10:15:00,56.41,56.42,56.3,56.34,94038.0,51.9598,51.969,51.8585,51.8953,94038.0
2022-10-18 10:20:00,56.35,56.4,56.33,56.36,112075.0,51.9045,51.9506,51.8861,51.9138,112075.0
2022-10-18 10:25:00,56.36,56.46,56.34,56.45,108460.0,51.9138,52.0059,51.8953,51.9967,108460.0
2022-10-18 10:30:00,56.45,56.52,56.45,56.51,74322.0,51.9967,52.0611,51.9967,52.0519,74322.0
2022-10-18 10:35:00,56.5,56.58,56.44,56.49,68353.0,52.0427,52.1164,51.9874,52.0335,68353.0
2022-10-18 10:40:00,56.49,56.51,56.45,56.47,106083.0,52.0335,52.0519,51.9967,52.0151,106083.0
2022-10-18 10:45:00,56.46,56.5,56.42,56.47,62361.0,52.0059,52.0427,51.969,52.0151,62361.0
2022-10-18 10:50:00,56.48,56.5,56.4,56.45,70859.0,52.0243,52.0427,51.9506,51.9967,70859.0
2022-10-18 10:55:00,56.44,56.45,56.36,56.43,57687.0,51.9874,51.9967,51.9138,51.9782,57687.0
2022-10-18 11:00:00,56.43,56.45,56.37,56.45,57277.0,51.9782,51.9967,51.923,51.9967,57277.0
2022-10-18 11:05:00,56.45,56.45,56.32,56.33,59576.0,51.9967,51.9967,51.8769,51.8861,59576.0
2022-10-18 11:10:00,56.33,56.37,56.17,56.22,99193.0,51.8861,51.923,51.7387,51.7848,99193.0
2022-10-18 11:15:00,56.22,56.24,56.12,56.14,73277.0,51.7848,51.8032,51.6927,51.7111,73277.0
2022-10-18 11:20:00,56.13,56.22,56.11,56.18,66880.0,51.7019,51.7848,51.6835,51.748,66880.0
2022-10-18 11:25:00,56.18,56.25,56.16,56.22,69041.0,51.748,51.8124,51.7295,51.7848,69041.0
2022-10-18 11:30:00,56.23,56.29,56.17,56.25,76814.0,51.794,51.8493,51.7387,51.8124,76814.0
2022-10-18 11:35:00,56.25,56.3,56.2,56.29,71800.0,51.8124,51.8585,51.7664,51.8493,71800.0
2022-10-18 11:40:00,56.28,56.3,56.19,56.23,84927.0,51.8401,51.8585,51.7572,51.794,84927.0
2022-10-18 11:45:00,56.23,56.23,56.11,56.18,60435.0,51.794,51.794,51.6835,51.748,60435.0
2022-10-18 11:50:00,56.18,56.21,56.13,56.15,90173.0,51.748,51.7756,51.7019,51.7203,90173.0
2022-10-18 11:55:00,56.14,56.24,56.1,56.23,96183.0,51.7111,51.8032,51.6743,51.794,96183.0
2022-10-18 12:00:00,56.23,56.28,56.2,56.28,58609.0,51.794,51.8401,51.7664,51.8401,58609.0
2022-10-18 12:05:00,56.29,56.33,56.17,56.33,65666.0,51.8493,51.8861,51.7387,51.8861,65666.0
2022-10-18 12:10:00,56.32,56.34,56.27,56.3,39672.0,51.8769,51.8953,51.8309,51.8585,39672.0
2022-10-18 12:15:00,56.3,56.34,56.24,56.3,61149.0,51.8585,51.8953,51.8032,51.8585,61149.0
2022-10-18 12:20:00,56.3,56.3,56.2,56.2,51485.0,51.8585,51.8585,51.7664,51.7664,51485.0
2022-10-18 12:25:00,56.2,56.22,56.15,56.18,83814.0,51.7664,51.7848,51.7203,51.748,83814.0
2022-10-18 12:30:00,56.17,56.22,56.14,56.21,52365.0,51.7387,51.7848,51.7111,51.7756,52365.0
2022-10-18 12:35:00,56.21,56.33,56.2,56.31,59447.0,51.7756,51.8861,51.7664,51.8677,59447.0
2022-10-18 12:40:00,56.33,56.33,56.26,56.3,44910.0,51.8861,51.8861,51.8216,51.8585,44910.0
2022-10-18 12:45:00,56.31,56.31,56.24,56.28,36478.0,51.8677,51.8677,51.8032,51.8401,36478.0
2022-10-18 12:50:00,56.27,56.37,56.26,56.37,50691.0,51.8309,51.923,51.8216,51.923,50691.0
2022-10-18 12:55:00,56.37,56.39,56.26,56.27,41466.0,51.923,51.9414,51.8216,51.8309,41466.0
2022-10-18 13:00:00,56.28,56.29,56.12,56.14,74633.0,51.8401,51.8493,51.6927,51.7111,74633.0
2022-10-18 13:05:00,56.13,56.22,56.12,56.18,92636.0,51.7019,51.7848,51.6927,51.748,92636.0
2022-10-18 13:10:00,56.18,56.34,56.16,56.33,76873.0,51.748,51.8953,51.7295,51.8861,76873.0
2022-10-18 13:15:00,56.34,56.36,56.29,56.32,41737.0,51.8953,51.9138,51.8493,51.8769,41737.0
2022-10-18 13:20:00,56.32,56.37,56.27,56.31,43303.0,51.8769,51.923,51.8309,51.8677,43303.0
2022-10-18 13:25:00,56.3,56.33,56.28,56.31,113830.0,51.8585,51.8861,51.8401,51.8677,113830.0
2022-10-18 13:30:00,56.31,56.42,56.27,56.42,120773.0,51.8677,51.969,51.8309,51.969,120773.0
2022-10-18 13:35:00,56.42,56.45,56.36,56.38,36824.0,51.969,51.9967,51.9138,51.9322,36824.0
2022-10-18 13:40:00,56.39,56.41,56.37,56.39,39783.0,51.9414,51.9598,51.923,51.9414,39783.0
2022-10-18 13:45:00,56.4,56.41,56.32,56.35,92459.0,51.9506,51.9598,51.8769,51.9045,92459.0
2022-10-18 13:50:00,56.35,56.35,56.3,56.34,57299.0,51.9045,51.9045,51.8585,51.8953,57299.0
2022-10-18 13:55:00,56.35,56.39,56.33,56.37,102031.0,51.9045,51.9414,51.8861,51.923,102031.0
2022-10-18 14:00:00,56.37,56.42,56.3,56.33,67348.0,51.923,51.969,51.8585,51.8861,67348.0
2022-10-18 14:05:00,56.33,56.38,56.29,56.31,44034.0,51.8861,51.9322,51.8493,51.8677,44034.0
2022-10-18 14:10:00,56.31,56.36,56.29,56.34,78447.0,51.8677,51.9138,51.8493,51.8953,78447.0
2022-10-18 14:15:00,56.34,56.34,56.28,56.3,56281.0,51.8953,51.8953,51.8401,51.8585,56281.0
2022-10-18 14:20:00,56.29,56.36,56.26,56.35,37209.0,51.8493,51.9138,51.8216,51.9045,37209.0
2022-10-18 14:25:00,56.34,56.41,56.3,56.41,42656.0,51.8953,51.9598,51.8585,51.9598,42656.0
2022-10-18 14:30:00,56.42,56.43,56.35,56.38,44895.0,51.969,51.9782,51.9045,51.9322,44895.0
2022-10-18 14:35:00,56.38,56.39,56.25,56.27,72862.0,51.9322,51.9414,51.8124,51.8309,72862.0
2022-10-18 14:40:00,56.27,56.33,56.17,56.19,84523.0,51.8309,51.8861,51.7387,51.7572,84523.0
2022-10-18 14:45:00,56.19,56.24,56.14,56.21,92004.0,51.7572,51.8032,51.7111,51.7756,92004.0
2022-10-18 14:50:00,56.2,56.25,56.16,56.24,74222.0,51.7664,51.8124,51.7295,51.8032,74222.0
2022-10-18 14:55:00,56.24,56.3,56.23,56.27,64680.0,51.8032,51.8585,51.794,51.8309,64680.0
2022-10-18 15:00:00,56.27,56.29,56.19,56.24,77995.0,51.8309,51.8493,51.7572,51.8032,77995.0
2022-10-18 15:05:00,56.25,56.31,56.23,56.26,65333.0,51.8124,51.8677,51.794,51.8216,65333.0
2022-10-18 15:10:00,56.26,56.3,56.19,56.23,71454.0,51.8216,51.8585,51.7572,51.794,71454.0
2022-10-18 15:15:00,56.23,56.24,56.14,56.19,81493.0,51.794,51.8032,51.7111,51.7572,81493.0
2022-10-18 15:20:00,56.2,56.27,56.16,56.25,86876.0,51.7664,51.8309,51.7295,51.8124,86876.0
2022-10-18 15:25:00,56.25,56.27,56.22,56.27,71571.0,51.8124,51.8309,51.7848,51.8309,71571.0
2022-10-18 15:30:00,56.27,56.42,56.23,56.35,218757.0,51.8309,51.969,51.794,51.9045,218757.0
2022-10-18 15:35:00,56.35,56.35,56.26,56.33,129091.0,51.9045,51.9045,51.8216,51.8861,129091.0
2022-10-18 15:40:00,56.32,56.33,56.28,56.3,224056.0,51.8769,51.8861,51.8401,51.8585,224056.0
2022-10-18 15:45:00,56.29,56.32,56.26,56.3,156111.0,51.8493,51.8769,51.8216,51.8585,156111.0
2022-10-18 15:50:00,56.3,56.38,56.3,56.36,320633.0,51.8585,51.9322,51.8585,51.9138,320633.0
2022-10-18 15:55:00,56.36,56.46,56.33,56.46,505422.0,51.9138,52.0059,51.8861,52.0059,505422.0
2022-10-19 09:30:00,56.31,56.54,56.29,56.42,264113.0,51.8677,52.0796,51.8493,51.969,264113.0
2022-10-19 09:35:00,56.43,56.46,56.37,56.44,76868.0,51.9782,52.0059,51.923,51.9874,76868.0
2022-10-19 09:40:00,56.43,56.49,56.3,56.39,91843.0,51.9782,52.0335,51.8585,51.9414,91843.0
2022-10-19 09:45:00,56.39,56.5,56.36,56.42,74558.0,51.9414,52.0427,51.9138,51.969,74558.0
2022-10-19 09:50:00,56.41,56.5,56.4,56.46,63884.0,51.9598,52.0427,51.9506,52.0059,63884.0
2022-10-19 09:55:00,56.46,56.46,56.34,56.36,52221.0,52.0059,52.0059,51.8953,51.9138,52221.0
2022-10-19 10:00:00,56.36,56.41,56.32,56.35,85747.0,51.9138,51.9598,51.8769,51.9045,85747.0
2022-10-19 10:05:00,56.36,56.36,56.22,56.25,104773.0,51.9138,51.9138,51.7848,51.8124,104773.0
2022-10-19 10:10:00,56.26,56.36,56.23,56.35,48257.0,51.8216,51.9138,51.794,51.9045,48257.0
2022-10-19 10:15:00,56.35,56.4,56.26,56.31,69422.0,51.9045,51.9506,51.8216,51.8677,69422.0
2022-10-19 10:20:00,56.3,56.41,56.27,56.4,70551.0,51.8585,51.9598,51.8309,51.9506,70551.0
2022-10-19 10:25:00,56.41,56.47,56.4,56.45,61174.0,51.9598,52.0151,51.9506,51.9967,61174.0
2022-10-19 10:30:00,56.45,56.46,56.34,56.44,111430.0,51.9967,52.0059,51.8953,51.9874,111430.0
2022-10-19 10:35:00,56.44,56.46,56.41,56.45,108534.0,51.9874,52.0059,51.9598,51.9967,108534.0
2022-10-19 10:40:00,56.45,56.45,56.36,56.42,72397.0,51.9967,51.9967,51.9138,51.969,72397.0
2022-10-19 10:45:00,56.42,56.45,56.29,56.33,134546.0,51.969,51.9967,51.8493,51.8861,134546.0
2022-10-19 10:50:00,56.32,56.35,56.29,56.33,84612.0,51.8769,51.9045,51.8493,51.8861,84612.0
2022-10-19 10:55:00,56.32,56.38,56.29,56.36,61096.0,51.8769,51.9322,51.8493,51.9138,61096.0
2022-10-19 11:00:00,56.36,56.37,56.26,56.27,57604.0,51.9138,51.923,51.8216,51.8309,57604.0
2022-10-19 11:05:00,56.27,56.3,56.24,56.28,96855.0,51.8309,51.8585,51.8032,51.8401,96855.0
2022-10-19 11:10:00,56.28,56.34,56.25,56.27,78883.0,51.8401,51.8953,51.8124,51.8309,78883.0
2022-10-19 11:15:00,56.27,56.27,56.18,56.23,79806.0,51.8309,51.8309,51.748,51.794,79806.0
2022-10-19 11:20:00,56.22,56.24,56.1,56.1,78920.0,51.7848,51.8032,51.6743,51.6743,78920.0
2022-10-19 11:25:00,56.09,56.1,56.02,56.03,68462.0,51.6651,51.6743,51.6006,51.6098,68462.0
2022-10-19 11:30:00,56.03,56.03,55.95,55.98,101036.0,51.6098,51.6098,51.5361,51.5637,101036.0
2022-10-19 11:35:00,55.98,56.08,55.95,56.08,78013.0,51.5637,51.6558,51.5361,51.6558,78013.0
2022-10-19 11:40:00,56.08,56.13,56.05,56.08,68883.0,51.6558,51.7019,51.6282,51.6558,68883.0
2022-10-19 11:45:00,56.09,56.17,56.08,56.17,62565.0,51.6651,51.7387,51.6558,51.7387,62565.0
2022-10-19 11:50:00,56.18,56.22,56.16,56.2,52965.0,51.748,51.7848,51.7295,51.7664,52965.0
2022-10-19 11:55:00,56.19,56.21,56.14,56.17,57186.0,51.7572,51.7756,51.7111,51.7387,57186.0
2022-10-19 12:00:00,56.17,56.2,56.09,56.11,79470.0,51.7387,51.7664,51.6651,51.6835,79470.0
2022-10-19 12:05:00,56.1,56.1,56.04,56.06,82186.0,51.6743,51.6743,51.619,51.6374,82186.0
2022-10-19 12:10:00,56.05,56.06,56.0,56.06,44100.0,51.6282,51.6374,51.5822,51.6374,44100.0
2022-10-19 12:15:00,56.07,56.1,56.04,56.1,46655.0,51.6466,51.6743,51.619,51.6743,46655.0
2022-10-19 12:20:00,56.1,56.11,56.05,56.08,52370.0,51.6743,51.6835,51.6282,51.6558,52370.0
2022-10-19 12:25:00,56.08,56.08,56.02,56.07,33768.0,51.6558,51.6558,51.6006,51.6466,33768.0
2022-10-19 12:30:00,56.07,56.13,56.04,56.12,64628.0,51.6466,51.7019,51.619,51.6927,64628.0
2022-10-19 12:35:00,56.12,56.15,56.11,56.13,39627.0,51.6927,51.7203,51.6835,51.7019,39627.0
2022-10-19 12:40:00,56.13,56.14,56.01,56.02,71537.0,51.7019,51.7111,51.5914,51.6006,71537.0
2022-10-19 12:45:00,56.02,56.02,55.94,55.97,53621.0,51.6006,51.6006,51.5269,51.5545,53621.0
2022-10-19 12:50:00,55.96,56.01,55.96,55.98,42462.0,51.5453,51.5914,51.5453,51.5637,42462.0
2022-10-19 12:55:00,55.98,55.99,55.92,55.96,61559.0,51.5637,51.5729,51.5085,51.5453,61559.0
2022-10-19 13:00:00,55.96,56.0,55.82,55.83,102419.0,51.5453,51.5822,51.4164,51.4256,102419.0
2022-10-19 13:05:00,55.82,55.85,55.78,55.83,86187.0,51.4164,51.444,51.3795,51.4256,86187.0
2022-10-19 13:10:00,55.83,55.83,55.76,55.81,65119.0,51.4256,51.4256,51.3611,51.4071,65119.0
2022-10-19 13:15:00,55.81,55.84,55.79,55.82,87922.0,51.4071,51.4348,51.3887,51.4164,87922.0
2022-10-19 13:20:00,55.82,55.87,55.79,55.81,53674.0,51.4164,51.4624,51.3887,51.4071,53674.0
2022-10-19 13:25:00,55.82,55.88,55.81,55.86,53497.0,51.4164,51.4716,51.4071,51.4532,53497.0
2022-10-19 13:30:00,55.85,55.88,55.82,55.84,68400.0,51.444,51.4716,51.4164,51.4348,68400.0
2022-10-19 13:35:00,55.85,55.87,55.79,55.81,56564.0,51.444,51.4624,51.3887,51.4071,56564.0
2022-10-19 13:40:00,55.8,55.84,55.78,55.84,63772.0,51.3979,51.4348,51.3795,51.4348,63772.0
2022-10-19 13:45:00,55.84,55.85,55.75,55.76,54480.0,51.4348,51.444,51.3519,51.3611,54480.0
2022-10-19 13:50:00,55.76,55.84,55.73,55.83,62166.0,51.3611,51.4348,51.3335,51.4256,62166.0
2022-10-19 13:55:00,55.84,55.87,55.8,55.87,55253.0,51.4348,51.4624,51.3979,51.4624,55253.0
2022-10-19 14:00:00,55.86,55.89,55.79,55.86,92944.0,51.4532,51.4808,51.3887,51.4532,92944.0
2022-10-19 14:05:00,55.87,55.96,55.84,55.91,137228.0,51.4624,51.5453,51.4348,51.4993,137228.0
2022-10-19 14:10:00,55.91,55.97,55.89,55.97,43884.0,51.4993,51.5545,51.4808,51.5545,43884.0
2022-10-19 14:15:00,55.97,56.05,55.95,55.98,77937.0,51.5545,51.6282,51.5361,51.5637,77937.0
2022-10-19 14:20:00,55.98,55.99,55.94,55.97,55585.0,51.5637,51.5729,51.5269,51.5545,55585.0
2022-10-19 14:25:00,55.97,56.0,55.94,56.0,45321.0,51.5545,51.5822,51.5269,51.5822,45321.0
2022-10-19 14:30:00,55.99,55.99,55.93,55.98,52239.0,51.5729,51.5729,51.5177,51.5637,52239.0
2022-10-19 14:35:00,55.99,56.0,55.93,55.95,39974.0,51.5729,51.5822,51.5177,51.5361,39974.0
2022-10-19 14:40:00,55.94,55.95,55.88,55.88,45002.0,51.5269,51.5361,51.4716,51.4716,45002.0
2022-10-19 14:45:00,55.89,55.94,55.88,55.9,49084.0,51.4808,51.5269,51.4716,51.49,49084.0
2022-10-19 14:50:00,55.9,55.91,55.86,55.87,58170.0,51.49,51.4993,51.4532,51.4624,58170.0
2022-10-19 14:55:00,55.87,55.92,55.85,55.91,56339.0,51.4624,51.5085,51.444,51.4993,56339.0
2022-10-19 15:00:00,55.9,55.95,55.88,55.89,65267.0,51.49,51.5361,51.4716,51.4808,65267.0
2022-10-19 15:05:00,55.89,55.93,55.83,55.9,92132.0,51.4808,51.5177,51.4256,51.49,92132.0
2022-10-19 15:10:00,55.9,55.95,55.87,55.93,84299.0,51.49,51.5361,51.4624,51.5177,84299.0
2022-10-19 15:15:00,55.93,56.02,55.91,55.99,100171.0,51.5177,51.6006,51.4993,51.5729,100171.0
2022-10-19 15:20:00,55.98,55.99,55.89,55.89,67225.0,51.5637,51.5729,51.4808,51.4808,67225.0
2022-10-19 15:25:00,55.89,55.92,55.84,55.88,92795.0,51.4808,51.5085,51.4348,51.4716,92795.0
2022-10-19 15:30:00,55.88,55.9,55.83,55.88,121794.0,51.4716,51.49,51.4256,51.4716,121794.0
2022-10-19 15:35:00,55.88,55.88,55.82,55.84,109564.0,51.4716,51.4716,51.4164,51.4348,109564.0
2022-10-19 15:40:00,55.84,55.9,55.83,55.88,128293.0,51.4348,51.49,51.4256,51.4716,128293.0
2022-10-19 15:45:00,55.89,55.93,55.82,55.91,153506.0,51.4808,51.5177,51.4164,51.4993,153506.0
2022-10-19 15:50:00,55.91,55.95,55.85,55.95,273577.0,51.4993,51.5361,51.444,51.5361,273577.0
2022-10-19 15:55:00,55.94,55.98,55.9,55.96,525386.0,51.5269,51.5637,51.49,51.5453,525386.0
2022-10-20 09:30:00,55.77,55.92,55.57,55.68,372209.0,51.3703,51.5085,51.1861,51.2874,372209.0
2022-10-20 09:35:00,55.67,55.74,55.62,55.73,118915.0,51.2782,51.3427,51.2321,51.3335,118915.0
2022-10-20 09:40:00,55.73,55.74,55.57,55.64,122153.0,51.3335,51.3427,51.1861,51.2506,122153.0
2022-10-20 09:45:00,55.64,55.71,55.51,55.55,113793.0,51.2506,51.315,51.1308,51.1677,113793.0
2022-10-20 09:50:00,55.56,55.62,55.51,55.55,96810.0,51.1769,51.2321,51.1308,51.1677,96810.0
2022-10-20 09:55:00,55.54,55.58,55.51,55.52,105614.0,51.1584,51.1953,51.1308,51.14,105614.0
2022-10-20 10:00:00,55.52,55.52,55.42,55.47,178018.0,51.14,51.14,51.0479,51.094,178018.0
2022-10-20 10:05:00,55.48,55.59,55.46,55.55,158224.0,51.1032,51.2045,51.0848,51.1677,158224.0
2022-10-20 10:10:00,55.55,55.56,55.42,55.43,171644.0,51.1677,51.1769,51.0479,51.0571,171644.0
2022-10-20 10:15:00,55.43,55.62,55.43,55.59,161072.0,51.0571,51.2321,51.0571,51.2045,161072.0
2022-10-20 10:20:00,55.6,55.65,55.54,55.54,144813.0,51.2137,51.2598,51.1584,51.1584,144813.0
2022-10-20 10:25:00,55.54,55.55,55.45,55.53,88046.0,51.1584,51.1677,51.0755,51.1492,88046.0
2022-10-20 10:30:00,55.54,55.56,55.45,55.46,77502.0,51.1584,51.1769,51.0755,51.0848,77502.0
2022-10-20 10:35:00,55.46,55.5,55.36,55.38,160243.0,51.0848,51.1216,50.9926,51.0111,160243.0
2022-10-20 10:40:00,55.38,55.39,55.32,55.33,78203.0,51.0111,51.0203,50.9558,50.965,78203.0
2022-10-20 10:45:00,55.33,55.39,55.28,55.35,107704.0,50.965,51.0203,50.919,50.9834,107704.0
2022-10-20 10:50:00,55.35,55.36,55.26,55.26,96780.0,50.9834,50.9926,50.9005,50.9005,96780.0
2022-10-20 10:55:00,55.26,55.32,55.22,55.31,80207.0,50.9005,50.9558,50.8637,50.9466,80207.0
2022-10-20 11:00:00,55.3,55.32,55.26,55.26,88279.0,50.9374,50.9558,50.9005,50.9005,88279.0
2022-10-20 11:05:00,55.25,55.31,55.24,55.27,72843.0,50.8913,50.9466,50.8821,50.9097,72843.0
2022-10-20 11:10:00,55.28,55.29,55.2,55.21,122218.0,50.919,50.9282,50.8453,50.8545,122218.0
2022-10-20 11:15:00,55.21,55.22,55.1,55.1,139872.0,50.8545,50.8637,50.7532,50.7532,139872.0
2022-10-20 11:20:00,55.11,55.12,55.07,55.1,154100.0,50.7624,50.7716,50.7255,50.7532,154100.0
2022-10-20 11:25:00,55.1,55.22,55.09,55.2,135057.0,50.7532,50.8637,50.7439,50.8453,135057.0
2022-10-20 11:30:00,55.2,55.31,55.19,55.26,278168.0,50.8453,50.9466,50.8361,50.9005,278168.0
2022-10-20 11:35:00,55.25,55.31,55.21,55.28,129853.0,50.8913,50.9466,50.8545,50.919,129853.0
2022-10-20 11:40:00,55.28,55.3,55.24,55.28,81790.0,50.919,50.9374,50.8821,50.919,81790.0
2022-10-20 11:45:00,55.28,55.3,55.25,55.27,97939.0,50.919,50.9374,50.8913,50.9097,97939.0
2022-10-20 11:50:00,55.26,55.27,55.21,55.24,87244.0,50.9005,50.9097,50.8545,50.8821,87244.0
2022-10-20 11:55:00,55.23,55.25,55.14,55.18,71491.0,50.8729,50.8913,50.79,50.8268,71491.0
2022-10-20 12:00:00,55.19,55.22,55.14,55.17,121107.0,50.8361,50.8637,50.79,50.8176,121107.0
2022-10-20 12:05:00,55.17,55.19,55.1,55.11,96491.0,50.8176,50.8361,50.7532,50.7624,96491.0
2022-10-20 12:10:00,55.1,55.2,55.07,55.2,141997.0,50.7532,50.8453,50.7255,50.8453,141997.0
2022-10-20 12:15:00,55.2,55.27,55.19,55.24,90893.0,50.8453,50.9097,50.8361,50.8821,90893.0
2022-10-20 12:20:00,55.23,55.26,55.17,55.2,203395.0,50.8729,50.9005,50.8176,50.8453,203395.0
2022-10-20 12:25:00,55.2,55.2,55.14,55.2,109031.0,50.8453,50.8453,50.79,50.8453,109031.0
2022-10-20 12:30:00,55.19,55.21,55.16,55.16,130020.0,50.8361,50.8545,50.8084,50.8084,130020.0
2022-10-20 12:35:00,55.16,55.19,55.14,55.16,69787.0,50.8084,50.8361,50.79,50.8084,69787.0
2022-10-20 12:40:00,55.16,55.23,55.16,55.2,91669.0,50.8084,50.8729,50.8084,50.8453,91669.0
2022-10-20 12:45:00,55.2,55.25,55.17,55.23,200151.0,50.8453,50.8913,50.8176,50.8729,200151.0
2022-10-20 12:50:00,55.23,55.24,55.14,55.16,88286.0,50.8729,50.8821,50.79,50.8084,88286.0
2022-10-20 12:55:00,55.15,55.17,55.11,55.16,55124.0,50.7992,50.8176,50.7624,50.8084,55124.0
2022-10-20 13:00:00,55.16,55.22,55.11,55.21,67053.0,50.8084,50.8637,50.7624,50.8545,67053.0
2022-10-20 13:05:00,55.22,55.22,55.1,55.16,775963.0,50.8637,50.8637,50.7532,50.8084,775963.0
2022-10-20 13:10:00,55.16,55.31,55.15,55.27,148728.0,50.8084,50.9466,50.7992,50.9097,148728.0
2022-10-20 13:15:00,55.27,55.28,55.21,55.26,110956.0,50.9097,50.919,50.8545,50.9005,110956.0
2022-10-20 13:20:00,55.25,55.35,55.25,55.3,166390.0,50.8913,50.9834,50.8913,50.9374,166390.0
2022-10-20 13:25:00,55.3,55.36,55.3,55.34,227354.0,50.9374,50.9926,50.9374,50.9742,227354.0
2022-10-20 13:30:00,55.35,55.39,55.31,55.38,418345.0,50.9834,51.0203,50.9466,51.0111,418345.0
2022-10-20 13:35:00,55.37,55.49,55.37,55.46,181478.0,51.0019,51.1124,51.0019,51.0848,181478.0
2022-10-20 13:40:00,55.45,55.45,55.36,55.38,85261.0,51.0755,51.0755,50.9926,51.0111,85261.0
2022-10-20 13:45:00,55.38,55.38,55.24,55.25,102340.0,51.0111,51.0111,50.8821,50.8913,102340.0
2022-10-20 13:50:00,55.25,55.27,55.2,55.22,91469.0,50.8913,50.9097,50.8453,50.8637,91469.0
2022-10-20 13:55:00,55.21,55.24,55.18,55.23,63628.0,50.8545,50.8821,50.8268,50.8729,63628.0
2022-10-20 14:00:00,55.23,55.25,55.17,55.18,59616.0,50.8729,50.8913,50.8176,50.8268,59616.0
2022-10-20 14:05:00,55.18,55.19,55.11,55.15,92836.0,50.8268,50.8361,50.7624,50.7992,92836.0
2022-10-20 14:10:00,55.15,55.16,55.09,55.14,62188.0,50.7992,50.8084,50.7439,50.79,62188.0
2022-10-20 14:15:00,55.14,55.16,55.09,55.11,75937.0,50.79,50.8084,50.7439,50.7624,75937.0
2022-10-20 14:20:00,55.1,55.12,55.05,55.06,71190.0,50.7532,50.7716,50.7071,50.7163,71190.0
2022-10-20 14:25:00,55.06,55.07,55.02,55.03,69889.0,50.7163,50.7255,50.6795,50.6887,69889.0
2022-10-20 14:30:00,55.02,55.12,55.01,55.11,95123.0,50.6795,50.7716,50.6703,50.7624,95123.0
2022-10-20 14:35:00,55.11,55.11,55.05,55.09,80197.0,50.7624,50.7624,50.7071,50.7439,80197.0
2022-10-20 14:40:00,55.09,55.11,55.03,55.05,76952.0,50.7439,50.7624,50.6887,50.7071,76952.0
2022-10-20 14:45:00,55.05,55.11,55.04,55.07,84086.0,50.7071,50.7624,50.6979,50.7255,84086.0
2022-10-20 14:50:00,55.08,55.16,55.02,55.13,82615.0,50.7347,50.8084,50.6795,50.7808,82615.0
2022-10-20 14:55:00,55.14,55.18,55.09,55.09,92688.0,50.79,50.8268,50.7439,50.7439,92688.0
2022-10-20 15:00:00,55.1,55.14,55.09,55.12,107941.0,50.7532,50.79,50.7439,50.7716,107941.0
2022-10-20 15:05:00,55.11,55.22,55.11,55.21,149103.0,50.7624,50.8637,50.7624,50.8545,149103.0
2022-10-20 15:10:00,55.21,55.22,55.13,55.15,98235.0,50.8545,50.8637,50.7808,50.7992,98235.0
2022-10-20 15:15:00,55.15,55.15,55.07,55.08,137768.0,50.7992,50.7992,50.7255,50.7347,137768.0
2022-10-20 15:20:00,55.07,55.09,55.02,55.06,156933.0,50.7255,50.7439,50.6795,50.7163,156933.0
2022-10-20 15:25:00,55.07,55.07,54.97,55.0,262377.0,50.7255,50.7255,50.6334,50.661,262377.0
2022-10-20 15:30:00,55.01,55.03,54.96,55.0,194602.0,50.6703,50.6887,50.6242,50.661,194602.0
2022-10-20 15:35:00,55.0,55.04,54.97,55.02,238330.0,50.661,50.6979,50.6334,50.6795,238330.0
2022-10-20 15:40:00,55.02,55.12,54.99,55.11,404368.0,50.6795,50.7716,50.6518,50.7624,404368.0
2022-10-20 15:45:00,55.11,55.17,55.06,55.12,264886.0,50.7624,50.8176,50.7163,50.7716,264886.0
2022-10-20 15:50:00,55.13,55.22,55.12,55.16,401997.0,50.7808,50.8637,50.7716,50.8084,401997.0
2022-10-20 15:55:00,55.16,55.18,55.06,55.08,696391.0,50.8084,50.8268,50.7163,50.7347,696391.0
2022-10-21 09:30:00,55.0,55.23,55.0,55.04,1511930.0,50.661,50.8729,50.661,50.6979,1511930.0
2022-10-21 09:35:00,55.03,55.18,54.98,55.06,141251.0,50.6887,50.8268,50.6426,50.7163,141251.0
2022-10-21 09:40:00,55.07,55.5,55.07,55.5,273377.0,50.7255,51.1216,50.7255,51.1216,273377.0
2022-10-21 09:45:00,55.47,55.52,55.33,55.37,193567.0,51.094,51.14,50.965,51.0019,193567.0
2022-10-21 09:50:00,55.37,55.62,55.31,55.62,124495.0,51.0019,51.2321,50.9466,51.2321,124495.0
2022-10-21 09:55:00,55.62,55.75,55.54,55.74,232985.0,51.2321,51.3519,51.1584,51.3427,232985.0
2022-10-21 10:00:00,55.74,55.75,55.63,55.71,119660.0,51.3427,51.3519,51.2413,51.315,119660.0
2022-10-21 10:05:00,55.7,55.76,55.63,55.74,160835.0,51.3058,51.3611,51.2413,51.3427,160835.0
2022-10-21 10:10:00,55.73,55.78,55.64,55.72,202958.0,51.3335,51.3795,51.2506,51.3242,202958.0
2022-10-21 10:15:00,55.73,55.89,55.72,55.84,218952.0,51.3335,51.4808,51.3242,51.4348,218952.0
2022-10-21 10:20:00,55.84,55.88,55.66,55.66,103529.0,51.4348,51.4716,51.269,51.269,103529.0
2022-10-21 10:25:00,55.66,55.66,55.54,55.54,97100.0,51.269,51.269,51.1584,51.1584,97100.0
2022-10-21 10:30:00,55.54,55.62,55.48,55.49,99447.0,51.1584,51.2321,51.1032,51.1124,99447.0
2022-10-21 10:35:00,55.49,55.61,55.45,55.61,117057.0,51.1124,51.2229,51.0755,51.2229,117057.0
2022-10-21 10:40:00,55.59,55.65,55.56,55.6,75746.0,51.2045,51.2598,51.1769,51.2137,75746.0
2022-10-21 10:45:00,55.59,55.65,55.56,55.64,112807.0,51.2045,51.2598,51.1769,51.2506,112807.0
2022-10-21 10:50:00,55.64,55.7,55.6,55.61,122686.0,51.2506,51.3058,51.2137,51.2229,122686.0
2022-10-21 10:55:00,55.61,55.62,55.39,55.4,104641.0,51.2229,51.2321,51.0203,51.0295,104641.0
2022-10-21 11:00:00,55.4,55.41,55.33,55.37,96996.0,51.0295,51.0387,50.965,51.0019,96996.0
2022-10-21 11:05:00,55.38,55.4,55.25,55.36,91140.0,51.0111,51.0295,50.8913,50.9926,91140.0
2022-10-21 11:10:00,55.36,55.54,55.35,55.5,135256.0,50.9926,51.1584,50.9834,51.1216,135256.0
2022-10-21 11:15:00,55.5,55.55,55.45,55.5,89411.0,51.1216,51.1677,51.0755,51.1216,89411.0
2022-10-21 11:20:00,55.5,55.58,55.45,55.53,101421.0,51.1216,51.1953,51.0755,51.1492,101421.0
2022-10-21 11:25:00,55.54,55.57,55.44,55.45,101569.0,51.1584,51.1861,51.0663,51.0755,101569.0
2022-10-21 11:30:00,55.46,55.57,55.45,55.51,72462.0,51.0848,51.1861,51.0755,51.1308,72462.0
2022-10-21 11:35:00,55.51,55.53,55.42,55.44,45970.0,51.1308,51.1492,51.0479,51.0663,45970.0
2022-10-21 11:40:00,55.45,55.66,55.42,55.65,63650.0,51.0755,51.269,51.0479,51.2598,63650.0
2022-10-21 11:45:00,55.64,55.7,55.62,55.66,136578.0,51.2506,51.3058,51.2321,51.269,136578.0
2022-10-21 11:50:00,55.66,55.68,55.53,55.58,203605.0,51.269,51.2874,51.1492,51.1953,203605.0
2022-10-21 11:55:00,55.59,55.66,55.56,55.66,87398.0,51.2045,51.269,51.1769,51.269,87398.0
2022-10-21 12:00:00,55.67,55.85,55.67,55.81,103698.0,51.2782,51.444,51.2782,51.4071,103698.0
2022-10-21 12:05:00,55.8,55.8,55.71,55.73,61212.0,51.3979,51.3979,51.315,51.3335,61212.0
2022-10-21 12:10:00,55.73,55.74,55.65,55.69,103449.0,51.3335,51.3427,51.2598,51.2966,103449.0
2022-10-21 12:15:00,55.68,55.7,55.61,55.62,58340.0,51.2874,51.3058,51.2229,51.2321,58340.0
2022-10-21 12:20:00,55.62,55.74,55.6,55.73,69772.0,51.2321,51.3427,51.2137,51.3335,69772.0
2022-10-21 12:25:00,55.73,55.74,55.59,55.63,143786.0,51.3335,51.3427,51.2045,51.2413,143786.0
2022-10-21 12:30:00,55.64,55.7,55.62,55.68,130983.0,51.2506,51.3058,51.2321,51.2874,130983.0
2022-10-21 12:35:00,55.68,55.75,55.66,55.69,66780.0,51.2874,51.3519,51.269,51.2966,66780.0
2022-10-21 12:40:00,55.68,55.78,55.67,55.74,100959.0,51.2874,51.3795,51.2782,51.3427,100959.0
2022-10-21 12:45:00,55.75,55.89,55.74,55.88,127401.0,51.3519,51.4808,51.3427,51.4716,127401.0
2022-10-21 12:50:00,55.88,55.93,55.86,55.88,101477.0,51.4716,51.5177,51.4532,51.4716,101477.0
2022-10-21 12:55:00,55.89,55.9,55.83,55.86,43330.0,51.4808,51.49,51.4256,51.4532,43330.0
2022-10-21 13:00:00,55.86,55.91,55.85,55.9,47256.0,51.4532,51.4993,51.444,51.49,47256.0
2022-10-21 13:05:00,55.9,55.93,55.85,55.87,40171.0,51.49,51.5177,51.444,51.4624,40171.0
2022-10-21 13:10:00,55.86,55.88,55.81,55.81,49515.0,51.4532,51.4716,51.4071,51.4071,49515.0
2022-10-21 13:15:00,55.81,55.89,55.77,55.89,84416.0,51.4071,51.4808,51.3703,51.4808,84416.0
2022-10-21 13:20:00,55.88,55.9,55.81,55.81,53928.0,51.4716,51.49,51.4071,51.4071,53928.0
2022-10-21 13:25:00,55.82,55.89,55.78,55.84,140422.0,51.4164,51.4808,51.3795,51.4348,140422.0
2022-10-21 13:30:00,55.84,55.89,55.81,55.81,75178.0,51.4348,51.4808,51.4071,51.4071,75178.0
2022-10-21 13:35:00,55.8,55.85,55.79,55.8,61029.0,51.3979,51.444,51.3887,51.3979,61029.0
2022-10-21 13:40:00,55.8,55.88,55.8,55.82,75687.0,51.3979,51.4716,51.3979,51.4164,75687.0
2022-10-21 13:45:00,55.82,55.91,55.81,55.9,75899.0,51.4164,51.4993,51.4071,51.49,75899.0
2022-10-21 13:50:00,55.9,55.94,55.89,55.91,64596.0,51.49,51.5269,51.4808,51.4993,64596.0
2022-10-21 13:55:00,55.9,55.95,55.89,55.93,92144.0,51.49,51.5361,51.4808,51.5177,92144.0
2022-10-21 14:00:00,55.93,55.95,55.9,55.9,142489.0,51.5177,51.5361,51.49,51.49,142489.0
2022-10-21 14:05:00,55.91,55.99,55.9,55.96,160185.0,51.4993,51.5729,51.49,51.5453,160185.0
2022-10-21 14:10:00,55.97,56.0,55.9,55.91,180384.0,51.5545,51.5822,51.49,51.4993,180384.0
2022-10-21 14:15:00,55.91,55.95,55.82,55.82,133663.0,51.4993,51.5361,51.4164,51.4164,133663.0
2022-10-21 14:20:00,55.82,55.85,55.76,55.78,88311.0,51.4164,51.444,51.3611,51.3795,88311.0
2022-10-21 14:25:00,55.79,55.9,55.78,55.89,57042.0,51.3887,51.49,51.3795,51.4808,57042.0
2022-10-21 14:30:00,55.9,55.92,55.88,55.88,52361.0,51.49,51.5085,51.4716,51.4716,52361.0
2022-10-21 14:35:00,55.88,55.92,55.84,55.91,60410.0,51.4716,51.5085,51.4348,51.4993,60410.0
2022-10-21 14:40:00,55.91,55.96,55.88,55.89,60727.0,51.4993,51.5453,51.4716,51.4808,60727.0
2022-10-21 14:45:00,55.88,55.91,55.85,55.9,66009.0,51.4716,51.4993,51.444,51.49,66009.0
2022-10-21 14:50:00,55.9,55.92,55.85,55.86,48056.0,51.49,51.5085,51.444,51.4532,48056.0
2022-10-21 14:55:00,55.85,55.96,55.83,55.94,90178.0,51.444,51.5453,51.4256,51.5269,90178.0
2022-10-21 15:00:00,55.94,55.98,55.9,55.97,80488.0,51.5269,51.5637,51.49,51.5545,80488.0
2022-10-21 15:05:00,55.97,55.98,55.94,55.95,81188.0,51.5545,51.5637,51.5269,51.5361,81188.0
2022-10-21 15:10:00,55.95,55.99,55.92,55.98,107576.0,51.5361,51.5729,51.5085,51.5637,107576.0
2022-10-21 15:15:00,55.98,56.0,55.94,55.99,212245.0,51.5637,51.5822,51.5269,51.5729,212245.0
2022-10-21 15:20:00,55.98,56.07,55.96,56.05,150842.0,51.5637,51.6466,51.5453,51.6282,150842.0
2022-10-21 15:25:00,56.05,56.1,56.05,56.09,88328.0,51.6282,51.6743,51.6282,51.6651,88328.0
2022-10-21 15:30:00,56.09,56.1,56.04,56.07,101980.0,51.6651,51.6743,51.619,51.6466,101980.0
2022-10-21 15:35:00,56.07,56.09,55.99,56.08,189956.0,51.6466,51.6651,51.5729,51.6558,189956.0
2022-10-21 15:40:00,56.08,56.11,56.03,56.07,125939.0,51.6558,51.6835,51.6098,51.6466,125939.0
2022-10-21 15:45:00,56.07,56.07,55.93,55.98,388170.0,51.6466,51.6466,51.5177,51.5637,388170.0
2022-10-21 15:50:00,55.97,56.0,55.87,55.87,332612.0,51.5545,51.5822,51.4624,51.4624,332612.0
2022-10-21 15:55:00,55.87,55.99,55.85,55.97,799093.0,51.4624,51.5729,51.444,51.5545,799093.0
2022-10-24 09:30:00,56.64,57.07,56.57,57.05,440642.0,52.1717,52.5677,52.1072,52.5493,440642.0
2022-10-24 09:35:00,57.03,57.32,57.0,57.21,385554.0,52.5309,52.798,52.5033,52.6967,385554.0
2022-10-24 09:40:00,57.22,57.23,57.08,57.19,281523.0,52.7059,52.7151,52.577,52.6783,281523.0
2022-10-24 09:45:00,57.19,57.48,57.19,57.22,278472.0,52.6783,52.9454,52.6783,52.7059,278472.0
2022-10-24 09:50:00,57.22,57.42,57.18,57.39,168941.0,52.7059,52.8901,52.6691,52.8625,168941.0
2022-10-24 09:55:00,57.4,57.41,57.24,57.32,162646.0,52.8717,52.8809,52.7243,52.798,162646.0
2022-10-24 10:00:00,57.32,57.32,57.15,57.16,300154.0,52.798,52.798,52.6414,52.6506,300154.0
2022-10-24 10:05:00,57.15,57.23,57.12,57.13,182506.0,52.6414,52.7151,52.6138,52.623,182506.0
2022-10-24 10:10:00,57.14,57.18,57.08,57.15,115161.0,52.6322,52.6691,52.577,52.6414,115161.0
2022-10-24 10:15:00,57.14,57.15,57.0,57.05,105544.0,52.6322,52.6414,52.5033,52.5493,105544.0
2022-10-24 10:20:00,57.05,57.05,56.81,56.87,127501.0,52.5493,52.5493,52.3283,52.3835,127501.0
2022-10-24 10:25:00,56.87,56.99,56.83,56.98,132641.0,52.3835,52.4941,52.3467,52.4848,132641.0
2022-10-24 10:30:00,56.97,57.03,56.87,56.96,140423.0,52.4756,52.5309,52.3835,52.4664,140423.0
2022-10-24 10:35:00,56.97,57.07,56.96,57.04,144429.0,52.4756,52.5677,52.4664,52.5401,144429.0
2022-10-24 10:40:00,57.03,57.09,57.01,57.07,81800.0,52.5309,52.5862,52.5125,52.5677,81800.0
2022-10-24 10:45:00,57.06,57.06,56.91,57.01,182820.0,52.5585,52.5585,52.4204,52.5125,182820.0
2022-10-24 10:50:00,57.02,57.07,56.93,57.0,149257.0,52.5217,52.5677,52.4388,52.5033,149257.0
2022-10-24 10:55:00,57.0,57.09,56.93,57.07,92421.0,52.5033,52.5862,52.4388,52.5677,92421.0
2022-10-24 11:00:00,57.06,57.22,57.02,57.17,127569.0,52.5585,52.7059,52.5217,52.6599,127569.0
2022-10-24 11:05:00,57.17,57.25,57.14,57.21,136700.0,52.6599,52.7335,52.6322,52.6967,136700.0
2022-10-24 11:10:00,57.2,57.33,57.19,57.33,130092.0,52.6875,52.8072,52.6783,52.8072,130092.0
2022-10-24 11:15:00,57.33,57.34,57.17,57.19,89570.0,52.8072,52.8164,52.6599,52.6783,89570.0
2022-10-24 11:20:00,57.21,57.33,57.19,57.29,122661.0,52.6967,52.8072,52.6783,52.7704,122661.0
2022-10-24 11:25:00,57.28,57.29,57.16,57.26,97775.0,52.7612,52.7704,52.6506,52.7428,97775.0
2022-10-24 11:30:00,57.26,57.27,57.14,57.17,63024.0,52.7428,52.752,52.6322,52.6599,63024.0
2022-10-24 11:35:00,57.18,57.33,57.15,57.33,68511.0,52.6691,52.8072,52.6414,52.8072,68511.0
2022-10-24 11:40:00,57.33,57.35,57.23,57.25,120651.0,52.8072,52.8257,52.7151,52.7335,120651.0
2022-10-24 11:45:00,57.26,57.29,57.23,57.28,54644.0,52.7428,52.7704,52.7151,52.7612,54644.0
2022-10-24 11:50:00,57.29,57.44,57.25,57.42,104139.0,52.7704,52.9086,52.7335,52.8901,104139.0
2022-10-24 11:55:00,57.42,57.48,57.34,57.46,214946.0,52.8901,52.9454,52.8164,52.927,214946.0
2022-10-24 12:00:00,57.45,57.5,57.35,57.36,127037.0,52.9178,52.9638,52.8257,52.8349,127037.0
2022-10-24 12:05:00,57.36,57.37,57.22,57.24,111828.0,52.8349,52.8441,52.7059,52.7243,111828.0
2022-10-24 12:10:00,57.24,57.29,57.21,57.23,97134.0,52.7243,52.7704,52.6967,52.7151,97134.0
2022-10-24 12:15:00,57.23,57.26,57.18,57.22,131957.0,52.7151,52.7428,52.6691,52.7059,131957.0
2022-10-24 12:20:00,57.22,57.32,57.2,57.3,57714.0,52.7059,52.798,52.6875,52.7796,57714.0
2022-10-24 12:25:00,57.3,57.36,57.27,57.32,90189.0,52.7796,52.8349,52.752,52.798,90189.0
2022-10-24 12:30:00,57.32,57.36,57.29,57.36,83498.0,52.798,52.8349,52.7704,52.8349,83498.0
2022-10-24 12:35:00,57.35,57.36,57.29,57.34,79664.0,52.8257,52.8349,52.7704,52.8164,79664.0
2022-10-24 12:40:00,57.34,57.34,57.19,57.26,160292.0,52.8164,52.8164,52.6783,52.7428,160292.0
2022-10-24 12:45:00,57.25,57.26,57.2,57.21,40277.0,52.7335,52.7428,52.6875,52.6967,40277.0
2022-10-24 12:50:00,57.21,57.23,57.15,57.21,101846.0,52.6967,52.7151,52.6414,52.6967,101846.0
2022-10-24 12:55:00,57.21,57.23,57.12,57.15,105718.0,52.6967,52.7151,52.6138,52.6414,105718.0
2022-10-24 13:00:00,57.15,57.16,57.1,57.15,88199.0,52.6414,52.6506,52.5954,52.6414,88199.0
2022-10-24 13:05:00,57.16,57.16,57.06,57.12,80734.0,52.6506,52.6506,52.5585,52.6138,80734.0
2022-10-24 13:10:00,57.12,57.12,57.03,57.08,113100.0,52.6138,52.6138,52.5309,52.577,113100.0
2022-10-24 13:15:00,57.07,57.09,57.04,57.05,76737.0,52.5677,52.5862,52.5401,52.5493,76737.0
2022-10-24 13:20:00,57.05,57.06,57.01,57.04,102948.0,52.5493,52.5585,52.5125,52.5401,102948.0
2022-10-24 13:25:00,57.04,57.09,57.03,57.08,151839.0,52.5401,52.5862,52.5309,52.577,151839.0
2022-10-24 13:30:00,57.08,57.08,57.02,57.05,103479.0,52.577,52.577,52.5217,52.5493,103479.0
2022-10-24 13:35:00,57.05,57.13,57.04,57.12,71857.0,52.5493,52.623,52.5401,52.6138,71857.0
2022-10-24 13:40:00,57.13,57.2,57.11,57.18,89492.0,52.623,52.6875,52.6046,52.6691,89492.0
2022-10-24 13:45:00,57.18,57.21,57.11,57.14,53741.0,52.6691,52.6967,52.6046,52.6322,53741.0
2022-10-24 13:50:00,57.13,57.2,57.11,57.19,68787.0,52.623,52.6875,52.6046,52.6783,68787.0
2022-10-24 13:55:00,57.19,57.2,57.15,57.19,51433.0,52.6783,52.6875,52.6414,52.6783,51433.0
2022-10-24 14:00:00,57.19,57.31,57.17,57.28,80272.0,52.6783,52.7888,52.6599,52.7612,80272.0
2022-10-24 14:05:00,57.28,57.29,57.21,57.25,62231.0,52.7612,52.7704,52.6967,52.7335,62231.0
2022-10-24 14:10:00,57.25,57.25,57.19,57.22,98851.0,52.7335,52.7335,52.6783,52.7059,98851.0
2022-10-24 14:15:00,57.22,57.26,57.21,57.21,61341.0,52.7059,52.7428,52.6967,52.6967,61341.0
2022-10-24 14:20:00,57.21,57.26,57.18,57.26,115978.0,52.6967,52.7428,52.6691,52.7428,115978.0
2022-10-24 14:25:00,57.26,57.29,57.23,57.25,102548.0,52.7428,52.7704,52.7151,52.7335,102548.0
2022-10-24 14:30:00,57.24,57.29,57.23,57.27,70321.0,52.7243,52.7704,52.7151,52.752,70321.0
2022-10-24 14:35:00,57.26,57.3,57.25,57.29,62643.0,52.7428,52.7796,52.7335,52.7704,62643.0
2022-10-24 14:40:00,57.29,57.52,57.27,57.5,293034.0,52.7704,52.9822,52.752,52.9638,293034.0
2022-10-24 14:45:00,57.5,57.53,57.48,57.52,158841.0,52.9638,52.9915,52.9454,52.9822,158841.0
2022-10-24 14:50:00,57.51,57.53,57.49,57.52,193369.0,52.973,52.9915,52.9546,52.9822,193369.0
2022-10-24 14:55:00,57.52,57.57,57.5,57.57,105354.0,52.9822,53.0283,52.9638,53.0283,105354.0
2022-10-24 15:00:00,57.57,57.61,57.52,57.53,203234.0,53.0283,53.0651,52.9822,52.9915,203234.0
2022-10-24 15:05:00,57.53,57.55,57.49,57.55,241310.0,52.9915,53.0099,52.9546,53.0099,241310.0
2022-10-24 15:10:00,57.55,57.61,57.54,57.56,191370.0,53.0099,53.0651,53.0007,53.0191,191370.0
2022-10-24 15:15:00,57.57,57.68,57.56,57.67,222792.0,53.0283,53.1296,53.0191,53.1204,222792.0
2022-10-24 15:20:00,57.67,57.71,57.61,57.63,193994.0,53.1204,53.1573,53.0651,53.0836,193994.0
2022-10-24 15:25:00,57.63,57.73,57.61,57.67,230111.0,53.0836,53.1757,53.0651,53.1204,230111.0
2022-10-24 15:30:00,57.67,57.7,57.63,57.69,362491.0,53.1204,53.148,53.0836,53.1388,362491.0
2022-10-24 15:35:00,57.68,57.69,57.51,57.55,288343.0,53.1296,53.1388,52.973,53.0099,288343.0
2022-10-24 15:40:00,57.55,57.58,57.49,57.57,256919.0,53.0099,53.0375,52.9546,53.0283,256919.0
2022-10-24 15:45:00,57.58,57.66,57.57,57.64,341727.0,53.0375,53.1112,53.0283,53.0928,341727.0
2022-10-24 15:50:00,57.65,57.7,57.58,57.65,645996.0,53.102,53.148,53.0375,53.102,645996.0
2022-10-24 15:55:00,57.65,57.69,57.55,57.62,992194.0,53.102,53.1388,53.0099,53.0744,992194.0
2022-10-25 09:30:00,59.04,59.06,58.46,58.5,1493099.0,54.3823,54.4008,53.8481,53.8849,1493099.0
2022-10-25 09:35:00,58.5,58.62,58.16,58.27,659441.0,53.8849,53.9955,53.5718,53.6731,659441.0
2022-10-25 09:40:00,58.26,58.29,57.95,58.04,516874.0,53.6639,53.6915,53.3783,53.4612,516874.0
2022-10-25 09:45:00,58.03,58.19,57.92,58.17,426646.0,53.452,53.5994,53.3507,53.581,426646.0
2022-10-25 09:50:00,58.18,58.18,57.87,58.03,462197.0,53.5902,53.5902,53.3046,53.452,462197.0
2022-10-25 09:55:00,58.04,58.54,58.02,58.49,766265.0,53.4612,53.9218,53.4428,53.8757,766265.0
2022-10-25 10:00:00,58.49,58.54,58.05,58.13,494823.0,53.8757,53.9218,53.4704,53.5441,494823.0
2022-10-25 10:05:00,58.12,58.15,57.75,57.78,504750.0,53.5349,53.5625,53.1941,53.2217,504750.0
2022-10-25 10:10:00,57.77,57.97,57.75,57.97,469285.0,53.2125,53.3967,53.1941,53.3967,469285.0
2022-10-25 10:15:00,57.97,58.16,57.88,58.09,354823.0,53.3967,53.5718,53.3138,53.5073,354823.0
2022-10-25 10:20:00,58.09,58.18,57.97,58.09,460536.0,53.5073,53.5902,53.3967,53.5073,460536.0
2022-10-25 10:25:00,58.09,58.21,58.04,58.16,311079.0,53.5073,53.6178,53.4612,53.5718,311079.0
2022-10-25 10:30:00,58.17,58.19,58.0,58.06,190888.0,53.581,53.5994,53.4244,53.4796,190888.0
2022-10-25 10:35:00,58.05,58.08,57.93,57.99,212904.0,53.4704,53.4981,53.3599,53.4152,212904.0
2022-10-25 10:40:00,57.99,58.01,57.84,57.97,143532.0,53.4152,53.4336,53.277,53.3967,143532.0
2022-10-25 10:45:00,57.97,58.1,57.94,58.07,335520.0,53.3967,53.5165,53.3691,53.4889,335520.0
2022-10-25 10:50:00,58.07,58.19,58.05,58.14,283429.0,53.4889,53.5994,53.4704,53.5533,283429.0
2022-10-25 10:55:00,58.13,58.14,58.04,58.09,597196.0,53.5441,53.5533,53.4612,53.5073,597196.0
2022-10-25 11:00:00,58.1,58.16,58.08,58.13,118721.0,53.5165,53.5718,53.4981,53.5441,118721.0
2022-10-25 11:05:00,58.14,58.34,58.1,58.26,226656.0,53.5533,53.7376,53.5165,53.6639,226656.0
2022-10-25 11:10:00,58.26,58.3,58.18,58.26,218012.0,53.6639,53.7007,53.5902,53.6639,218012.0
2022-10-25 11:15:00,58.27,58.53,58.23,58.47,317644.0,53.6731,53.9126,53.6362,53.8573,317644.0
2022-10-25 11:20:00,58.46,58.5,58.38,58.46,264227.0,53.8481,53.8849,53.7744,53.8481,264227.0
2022-10-25 11:25:00,58.47,58.51,58.44,58.48,469150.0,53.8573,53.8941,53.8297,53.8665,469150.0
2022-10-25 11:30:00,58.48,58.52,58.46,58.48,213643.0,53.8665,53.9034,53.8481,53.8665,213643.0
2022-10-25 11:35:00,58.48,58.55,58.46,58.46,161218.0,53.8665,53.931,53.8481,53.8481,161218.0
2022-10-25 11:40:00,58.46,58.58,58.46,58.57,208410.0,53.8481,53.9586,53.8481,53.9494,208410.0
2022-10-25 11:45:00,58.57,58.62,58.49,58.62,815406.0,53.9494,53.9955,53.8757,53.9955,815406.0
2022-10-25 11:50:00,58.62,58.62,58.45,58.52,129866.0,53.9955,53.9955,53.8389,53.9034,129866.0
2022-10-25 11:55:00,58.51,58.53,58.39,58.41,163882.0,53.8941,53.9126,53.7836,53.802,163882.0
2022-10-25 12:00:00,58.4,58.43,58.3,58.35,169087.0,53.7928,53.8205,53.7007,53.7468,169087.0
2022-10-25 12:05:00,58.37,58.44,58.33,58.4,121984.0,53.7652,53.8297,53.7283,53.7928,121984.0
2022-10-25 12:10:00,58.4,58.4,58.24,58.24,141475.0,53.7928,53.7928,53.6454,53.6454,141475.0
2022-10-25 12:15:00,58.25,58.27,58.18,58.19,105115.0,53.6547,53.6731,53.5902,53.5994,105115.0
2022-10-25 12:20:00,58.2,58.21,58.11,58.21,145563.0,53.6086,53.6178,53.5257,53.6178,145563.0
2022-10-25 12:25:00,58.2,58.28,58.19,58.28,176641.0,53.6086,53.6823,53.5994,53.6823,176641.0
2022-10-25 12:30:00,58.28,58.3,58.24,58.28,380033.0,53.6823,53.7007,53.6454,53.6823,380033.0
2022-10-25 12:35:00,58.29,58.36,58.27,58.33,94131.0,53.6915,53.756,53.6731,53.7283,94131.0
2022-10-25 12:40:00,58.32,58.33,58.25,58.26,73654.0,53.7191,53.7283,53.6547,53.6639,73654.0
2022-10-25 12:45:00,58.25,58.33,58.25,58.32,134941.0,53.6547,53.7283,53.6547,53.7191,134941.0
2022-10-25 12:50:00,58.32,58.32,58.24,58.28,120526.0,53.7191,53.7191,53.6454,53.6823,120526.0
2022-10-25 12:55:00,58.28,58.35,58.26,58.32,96144.0,53.6823,53.7468,53.6639,53.7191,96144.0
2022-10-25 13:00:00,58.32,58.37,58.3,58.32,100428.0,53.7191,53.7652,53.7007,53.7191,100428.0
2022-10-25 13:05:00,58.31,58.48,58.3,58.47,128861.0,53.7099,53.8665,53.7007,53.8573,128861.0
2022-10-25 13:10:00,58.47,58.54,58.46,58.5,124350.0,53.8573,53.9218,53.8481,53.8849,124350.0
2022-10-25 13:15:00,58.5,58.51,58.41,58.45,154612.0,53.8849,53.8941,53.802,53.8389,154612.0
2022-10-25 13:20:00,58.45,58.51,58.43,58.51,82533.0,53.8389,53.8941,53.8205,53.8941,82533.0
2022-10-25 13:25:00,58.51,58.6,58.5,58.57,90459.0,53.8941,53.977,53.8849,53.9494,90459.0
2022-10-25 13:30:00,58.57,58.62,58.55,58.58,129467.0,53.9494,53.9955,53.931,53.9586,129467.0
2022-10-25 13:35:00,58.58,58.67,58.54,58.64,133682.0,53.9586,54.0415,53.9218,54.0139,133682.0
2022-10-25 13:40:00,58.64,58.73,58.63,58.73,135951.0,54.0139,54.0968,54.0047,54.0968,135951.0
2022-10-25 13:45:00,58.72,58.75,58.69,58.72,658319.0,54.0876,54.1152,54.0599,54.0876,658319.0
2022-10-25 13:50:00,58.71,58.77,58.69,58.76,101398.0,54.0784,54.1336,54.0599,54.1244,101398.0
2022-10-25 13:55:00,58.77,58.81,58.75,58.81,129547.0,54.1336,54.1705,54.1152,54.1705,129547.0
2022-10-25 14:00:00,58.8,58.86,58.79,58.83,155426.0,54.1613,54.2165,54.1521,54.1889,155426.0
2022-10-25 14:05:00,58.84,58.9,58.82,58.89,145011.0,54.1981,54.2534,54.1797,54.2442,145011.0
2022-10-25 14:10:00,58.89,58.92,58.86,58.9,123255.0,54.2442,54.2718,54.2165,54.2534,123255.0
2022-10-25 14:15:00,58.89,58.96,58.85,58.94,146969.0,54.2442,54.3086,54.2073,54.2902,146969.0
2022-10-25 14:20:00,58.94,58.94,58.84,58.87,135382.0,54.2902,54.2902,54.1981,54.2257,135382.0
2022-10-25 14:25:00,58.87,58.88,58.8,58.8,152455.0,54.2257,54.235,54.1613,54.1613,152455.0
2022-10-25 14:30:00,58.81,58.94,58.79,58.93,109069.0,54.1705,54.2902,54.1521,54.281,109069.0
2022-10-25 14:35:00,58.94,58.94,58.88,58.9,157903.0,54.2902,54.2902,54.235,54.2534,157903.0
2022-10-25 14:40:00,58.9,58.95,58.84,58.86,138399.0,54.2534,54.2994,54.1981,54.2165,138399.0
2022-10-25 14:45:00,58.85,58.95,58.82,58.95,145526.0,54.2073,54.2994,54.1797,54.2994,145526.0
2022-10-25 14:50:00,58.95,58.97,58.89,58.96,119285.0,54.2994,54.3179,54.2442,54.3086,119285.0
2022-10-25 14:55:00,58.96,59.01,58.94,59.0,250805.0,54.3086,54.3547,54.2902,54.3455,250805.0
2022-10-25 15:00:00,59.0,59.09,58.97,59.07,216533.0,54.3455,54.4284,54.3179,54.41,216533.0
2022-10-25 15:05:00,59.08,59.11,58.96,58.99,241532.0,54.4192,54.4468,54.3086,54.3363,241532.0
2022-10-25 15:10:00,58.98,59.0,58.95,58.99,141394.0,54.3271,54.3455,54.2994,54.3363,141394.0
2022-10-25 15:15:00,59.0,59.02,58.9,59.02,214919.0,54.3455,54.3639,54.2534,54.3639,214919.0
2022-10-25 15:20:00,59.02,59.02,58.93,58.96,165813.0,54.3639,54.3639,54.281,54.3086,165813.0
2022-10-25 15:25:00,58.97,58.99,58.88,58.9,253605.0,54.3179,54.3363,54.235,54.2534,253605.0
2022-10-25 15:30:00,58.9,58.99,58.88,58.99,324587.0,54.2534,54.3363,54.235,54.3363,324587.0
2022-10-25 15:35:00,58.98,59.05,58.96,59.0,376165.0,54.3271,54.3915,54.3086,54.3455,376165.0
2022-10-25 15:40:00,58.99,58.99,58.87,58.98,214469.0,54.3363,54.3363,54.2257,54.3271,214469.0
2022-10-25 15:45:00,58.98,59.04,58.97,58.99,326126.0,54.3271,54.3823,54.3179,54.3363,326126.0
2022-10-25 15:50:00,59.0,59.04,58.96,59.01,422262.0,54.3455,54.3823,54.3086,54.3547,422262.0
2022-10-25 15:55:00,59.0,59.1,58.93,58.99,1164523.0,54.3455,54.4376,54.281,54.3363,1164523.0
2022-10-26 09:30:00,59.01,59.42,58.95,59.36,670757.0,54.3547,54.7324,54.2994,54.6771,670757.0
2022-10-26 09:35:00,59.36,59.39,59.12,59.25,268714.0,54.6771,54.7047,54.456,54.5758,268714.0
2022-10-26 09:40:00,59.24,59.25,58.93,58.93,327905.0,54.5666,54.5758,54.281,54.281,327905.0
2022-10-26 09:45:00,58.93,59.11,58.86,59.07,259947.0,54.281,54.4468,54.2165,54.41,259947.0
2022-10-26 09:50:00,59.07,59.09,58.87,58.9,250744.0,54.41,54.4284,54.2257,54.2534,250744.0
2022-10-26 09:55:00,58.89,59.19,58.89,59.1,303584.0,54.2442,54.5205,54.2442,54.4376,303584.0
2022-10-26 10:00:00,59.11,59.36,59.11,59.17,322881.0,54.4468,54.6771,54.4468,54.5021,322881.0
2022-10-26 10:05:00,59.17,59.46,59.15,59.45,180147.0,54.5021,54.7692,54.4837,54.76,180147.0
2022-10-26 10:10:00,59.45,59.51,59.37,59.38,227591.0,54.76,54.8153,54.6863,54.6955,227591.0
2022-10-26 10:15:00,59.39,59.66,59.38,59.56,244376.0,54.7047,54.9534,54.6955,54.8613,244376.0
2022-10-26 10:20:00,59.56,59.63,59.49,59.55,234686.0,54.8613,54.9258,54.7968,54.8521,234686.0
2022-10-26 10:25:00,59.54,59.61,59.52,59.6,173594.0,54.8429,54.9074,54.8245,54.8982,173594.0
2022-10-26 10:30:00,59.6,59.6,59.39,59.43,151173.0,54.8982,54.8982,54.7047,54.7416,151173.0
2022-10-26 10:35:00,59.43,59.44,59.31,59.35,114798.0,54.7416,54.7508,54.631,54.6679,114798.0
2022-10-26 10:40:00,59.35,59.42,59.32,59.42,107681.0,54.6679,54.7324,54.6402,54.7324,107681.0
2022-10-26 10:45:00,59.42,59.51,59.37,59.51,122046.0,54.7324,54.8153,54.6863,54.8153,122046.0
2022-10-26 10:50:00,59.51,59.57,59.43,59.55,99619.0,54.8153,54.8705,54.7416,54.8521,99619.0
2022-10-26 10:55:00,59.55,59.62,59.52,59.59,110239.0,54.8521,54.9166,54.8245,54.8889,110239.0
2022-10-26 11:00:00,59.59,59.62,59.48,59.57,166945.0,54.8889,54.9166,54.7876,54.8705,166945.0
2022-10-26 11:05:00,59.57,59.64,59.52,59.62,119499.0,54.8705,54.935,54.8245,54.9166,119499.0
2022-10-26 11:10:00,59.62,59.67,59.6,59.64,135078.0,54.9166,54.9626,54.8982,54.935,135078.0
2022-10-26 11:15:00,59.63,59.67,59.54,59.57,111292.0,54.9258,54.9626,54.8429,54.8705,111292.0
2022-10-26 11:20:00,59.56,59.61,59.52,59.59,114102.0,54.8613,54.9074,54.8245,54.8889,114102.0
2022-10-26 11:25:00,59.59,59.62,59.52,59.54,148522.0,54.8889,54.9166,54.8245,54.8429,148522.0
2022-10-26 11:30:00,59.55,59.6,59.48,59.53,105902.0,54.8521,54.8982,54.7876,54.8337,105902.0
2022-10-26 11:35:00,59.53,59.61,59.51,59.6,136826.0,54.8337,54.9074,54.8153,54.8982,136826.0
2022-10-26 11:40:00,59.6,59.65,59.58,59.62,96979.0,54.8982,54.9442,54.8797,54.9166,96979.0
2022-10-26 11:45:00,59.62,59.62,59.55,59.59,98777.0,54.9166,54.9166,54.8521,54.8889,98777.0
2022-10-26 11:50:00,59.59,59.69,59.58,59.69,87945.0,54.8889,54.9811,54.8797,54.9811,87945.0
2022-10-26 11:55:00,59.69,59.69,59.63,59.66,116716.0,54.9811,54.9811,54.9258,54.9534,116716.0
2022-10-26 12:00:00,59.66,59.78,59.64,59.78,108323.0,54.9534,55.064,54.935,55.064,108323.0
2022-10-26 12:05:00,59.78,59.78,59.71,59.72,114332.0,55.064,55.064,54.9995,55.0087,114332.0
2022-10-26 12:10:00,59.72,59.74,59.56,59.57,154176.0,55.0087,55.0271,54.8613,54.8705,154176.0
2022-10-26 12:15:00,59.58,59.58,59.49,59.57,210634.0,54.8797,54.8797,54.7968,54.8705,210634.0
2022-10-26 12:20:00,59.56,59.58,59.51,59.54,158998.0,54.8613,54.8797,54.8153,54.8429,158998.0
2022-10-26 12:25:00,59.54,59.54,59.38,59.42,363214.0,54.8429,54.8429,54.6955,54.7324,363214.0
2022-10-26 12:30:00,59.42,59.5,59.41,59.48,210695.0,54.7324,54.806,54.7231,54.7876,210695.0
2022-10-26 12:35:00,59.48,59.51,59.38,59.41,139226.0,54.7876,54.8153,54.6955,54.7231,139226.0
2022-10-26 12:40:00,59.41,59.41,59.33,59.34,81792.0,54.7231,54.7231,54.6495,54.6587,81792.0
2022-10-26 12:45:00,59.33,59.37,59.3,59.37,91150.0,54.6495,54.6863,54.6218,54.6863,91150.0
2022-10-26 12:50:00,59.37,59.4,59.36,59.37,80122.0,54.6863,54.7139,54.6771,54.6863,80122.0
2022-10-26 12:55:00,59.37,59.38,59.24,59.33,94314.0,54.6863,54.6955,54.5666,54.6495,94314.0
2022-10-26 13:00:00,59.34,59.38,59.27,59.3,113237.0,54.6587,54.6955,54.5942,54.6218,113237.0
2022-10-26 13:05:00,59.3,59.37,59.29,59.37,84352.0,54.6218,54.6863,54.6126,54.6863,84352.0
2022-10-26 13:10:00,59.37,59.42,59.34,59.37,74398.0,54.6863,54.7324,54.6587,54.6863,74398.0
2022-10-26 13:15:00,59.37,59.41,59.33,59.39,111346.0,54.6863,54.7231,54.6495,54.7047,111346.0
2022-10-26 13:20:00,59.38,59.45,59.36,59.45,63753.0,54.6955,54.76,54.6771,54.76,63753.0
2022-10-26 13:25:00,59.44,59.45,59.34,59.4,73369.0,54.7508,54.76,54.6587,54.7139,73369.0
2022-10-26 13:30:00,59.4,59.45,59.39,59.43,81241.0,54.7139,54.76,54.7047,54.7416,81241.0
2022-10-26 13:35:00,59.43,59.45,59.38,59.44,78286.0,54.7416,54.76,54.6955,54.7508,78286.0
2022-10-26 13:40:00,59.45,59.47,59.39,59.4,76804.0,54.76,54.7784,54.7047,54.7139,76804.0
2022-10-26 13:45:00,59.41,59.42,59.37,59.41,52755.0,54.7231,54.7324,54.6863,54.7231,52755.0
2022-10-26 13:50:00,59.41,59.45,59.38,59.43,77514.0,54.7231,54.76,54.6955,54.7416,77514.0
2022-10-26 13:55:00,59.42,59.45,59.37,59.4,89560.0,54.7324,54.76,54.6863,54.7139,89560.0
2022-10-26 14:00:00,59.4,59.46,59.4,59.44,132223.0,54.7139,54.7692,54.7139,54.7508,132223.0
2022-10-26 14:05:00,59.44,59.45,59.38,59.4,68112.0,54.7508,54.76,54.6955,54.7139,68112.0
2022-10-26 14:10:00,59.39,59.49,59.39,59.47,79732.0,54.7047,54.7968,54.7047,54.7784,79732.0
2022-10-26 14:15:00,59.48,59.48,59.41,59.45,104603.0,54.7876,54.7876,54.7231,54.76,104603.0
2022-10-26 14:20:00,59.44,59.46,59.4,59.43,91128.0,54.7508,54.7692,54.7139,54.7416,91128.0
2022-10-26 14:25:00,59.43,59.46,59.39,59.4,84437.0,54.7416,54.7692,54.7047,54.7139,84437.0
2022-10-26 14:30:00,59.4,59.41,59.36,59.37,80746.0,54.7139,54.7231,54.6771,54.6863,80746.0
2022-10-26 14:35:00,59.36,59.45,59.34,59.44,125663.0,54.6771,54.76,54.6587,54.7508,125663.0
2022-10-26 14:40:00,59.43,59.45,59.34,59.35,140517.0,54.7416,54.76,54.6587,54.6679,140517.0
2022-10-26 14:45:00,59.36,59.39,59.33,59.36,89979.0,54.6771,54.7047,54.6495,54.6771,89979.0
2022-10-26 14:50:00,59.36,59.37,59.32,59.36,73203.0,54.6771,54.6863,54.6402,54.6771,73203.0
2022-10-26 14:55:00,59.37,59.37,59.32,59.35,78752.0,54.6863,54.6863,54.6402,54.6679,78752.0
2022-10-26 15:00:00,59.34,59.35,59.24,59.28,153729.0,54.6587,54.6679,54.5666,54.6034,153729.0
2022-10-26 15:05:00,59.28,59.35,59.26,59.35,150741.0,54.6034,54.6679,54.585,54.6679,150741.0
2022-10-26 15:10:00,59.34,59.35,59.28,59.34,171013.0,54.6587,54.6679,54.6034,54.6587,171013.0
2022-10-26 15:15:00,59.34,59.41,59.33,59.4,95707.0,54.6587,54.7231,54.6495,54.7139,95707.0
2022-10-26 15:20:00,59.4,59.4,59.33,59.36,107357.0,54.7139,54.7139,54.6495,54.6771,107357.0
2022-10-26 15:25:00,59.36,59.38,59.32,59.38,126473.0,54.6771,54.6955,54.6402,54.6955,126473.0
2022-10-26 15:30:00,59.38,59.43,59.35,59.37,164107.0,54.6955,54.7416,54.6679,54.6863,164107.0
2022-10-26 15:35:00,59.36,59.45,59.35,59.43,162557.0,54.6771,54.76,54.6679,54.7416,162557.0
2022-10-26 15:40:00,59.43,59.51,59.43,59.48,186163.0,54.7416,54.8153,54.7416,54.7876,186163.0
2022-10-26 15:45:00,59.48,59.54,59.45,59.49,254659.0,54.7876,54.8429,54.76,54.7968,254659.0
2022-10-26 15:50:00,59.49,59.51,59.42,59.48,371971.0,54.7968,54.8153,54.7324,54.7876,371971.0
2022-10-26 15:55:00,59.48,59.49,59.36,59.41,725317.0,54.7876,54.7968,54.6771,54.7231,725317.0
2022-10-27 09:30:00,59.77,59.77,59.55,59.69,473645.0,55.0547,55.0547,54.8521,54.9811,473645.0
2022-10-27 09:35:00,59.71,59.83,59.71,59.8,286816.0,54.9995,55.11,54.9995,55.0824,286816.0
2022-10-27 09:40:00,59.79,59.84,59.68,59.77,223916.0,55.0732,55.1192,54.9718,55.0547,223916.0
2022-10-27 09:45:00,59.77,59.83,59.71,59.78,357963.0,55.0547,55.11,54.9995,55.064,357963.0
2022-10-27 09:50:00,59.77,59.81,59.62,59.7,183526.0,55.0547,55.0916,54.9166,54.9903,183526.0
2022-10-27 09:55:00,59.7,59.78,59.63,59.64,144004.0,54.9903,55.064,54.9258,54.935,144004.0
2022-10-27 10:00:00,59.63,59.64,59.5,59.54,124743.0,54.9258,54.935,54.806,54.8429,124743.0
2022-10-27 10:05:00,59.53,59.61,59.52,59.58,113444.0,54.8337,54.9074,54.8245,54.8797,113444.0
2022-10-27 10:10:00,59.58,59.67,59.51,59.66,142384.0,54.8797,54.9626,54.8153,54.9534,142384.0
2022-10-27 10:15:00,59.66,59.68,59.56,59.64,127674.0,54.9534,54.9718,54.8613,54.935,127674.0
2022-10-27 10:20:00,59.63,59.67,59.59,59.66,112808.0,54.9258,54.9626,54.8889,54.9534,112808.0
2022-10-27 10:25:00,59.66,59.74,59.65,59.73,73455.0,54.9534,55.0271,54.9442,55.0179,73455.0
2022-10-27 10:30:00,59.73,59.78,59.67,59.69,160977.0,55.0179,55.064,54.9626,54.9811,160977.0
2022-10-27 10:35:00,59.69,59.75,59.67,59.73,175162.0,54.9811,55.0363,54.9626,55.0179,175162.0
2022-10-27 10:40:00,59.73,59.77,59.71,59.76,120715.0,55.0179,55.0547,54.9995,55.0455,120715.0
2022-10-27 10:45:00,59.76,59.84,59.73,59.77,100718.0,55.0455,55.1192,55.0179,55.0547,100718.0
2022-10-27 10:50:00,59.77,59.84,59.75,59.79,185276.0,55.0547,55.1192,55.0363,55.0732,185276.0
2022-10-27 10:55:00,59.79,59.8,59.64,59.64,89227.0,55.0732,55.0824,54.935,54.935,89227.0
2022-10-27 11:00:00,59.64,59.74,59.64,59.71,96712.0,54.935,55.0271,54.935,54.9995,96712.0
2022-10-27 11:05:00,59.7,59.72,59.57,59.64,68416.0,54.9903,55.0087,54.8705,54.935,68416.0
2022-10-27 11:10:00,59.64,59.75,59.63,59.67,91225.0,54.935,55.0363,54.9258,54.9626,91225.0
2022-10-27 11:15:00,59.67,59.7,59.52,59.58,123256.0,54.9626,54.9903,54.8245,54.8797,123256.0
2022-10-27 11:20:00,59.58,59.62,59.54,59.61,100900.0,54.8797,54.9166,54.8429,54.9074,100900.0
2022-10-27 11:25:00,59.62,59.72,59.58,59.69,151667.0,54.9166,55.0087,54.8797,54.9811,151667.0
2022-10-27 11:30:00,59.69,59.69,59.52,59.54,186663.0,54.9811,54.9811,54.8245,54.8429,186663.0
2022-10-27 11:35:00,59.53,59.58,59.41,59.42,97415.0,54.8337,54.8797,54.7231,54.7324,97415.0
2022-10-27 11:40:00,59.42,59.45,59.37,59.4,75422.0,54.7324,54.76,54.6863,54.7139,75422.0
2022-10-27 11:45:00,59.41,59.53,59.38,59.49,128189.0,54.7231,54.8337,54.6955,54.7968,128189.0
2022-10-27 11:50:00,59.48,59.58,59.45,59.57,99947.0,54.7876,54.8797,54.76,54.8705,99947.0
2022-10-27 11:55:00,59.57,59.57,59.47,59.51,86815.0,54.8705,54.8705,54.7784,54.8153,86815.0
2022-10-27 12:00:00,59.51,59.56,59.47,59.55,46571.0,54.8153,54.8613,54.7784,54.8521,46571.0
2022-10-27 12:05:00,59.56,59.63,59.53,59.54,60212.0,54.8613,54.9258,54.8337,54.8429,60212.0
2022-10-27 12:10:00,59.53,59.63,59.52,59.61,42526.0,54.8337,54.9258,54.8245,54.9074,42526.0
2022-10-27 12:15:00,59.6,59.62,59.53,59.54,80159.0,54.8982,54.9166,54.8337,54.8429,80159.0
2022-10-27 12:20:00,59.54,59.57,59.48,59.53,117396.0,54.8429,54.8705,54.7876,54.8337,117396.0
2022-10-27 12:25:00,59.53,59.54,59.38,59.39,129150.0,54.8337,54.8429,54.6955,54.7047,129150.0
2022-10-27 12:30:00,59.38,59.51,59.38,59.5,125400.0,54.6955,54.8153,54.6955,54.806,125400.0
2022-10-27 12:35:00,59.5,59.53,59.44,59.49,75070.0,54.806,54.8337,54.7508,54.7968,75070.0
2022-10-27 12:40:00,59.49,59.49,59.42,59.47,103642.0,54.7968,54.7968,54.7324,54.7784,103642.0
2022-10-27 12:45:00,59.46,59.58,59.44,59.54,83175.0,54.7692,54.8797,54.7508,54.8429,83175.0
2022-10-27 12:50:00,59.54,59.62,59.53,59.61,235948.0,54.8429,54.9166,54.8337,54.9074,235948.0
2022-10-27 12:55:00,59.59,59.6,59.52,59.54,79125.0,54.8889,54.8982,54.8245,54.8429,79125.0
2022-10-27 13:00:00,59.54,59.61,59.5,59.59,99916.0,54.8429,54.9074,54.806,54.8889,99916.0
2022-10-27 13:05:00,59.6,59.71,59.58,59.7,56244.0,54.8982,54.9995,54.8797,54.9903,56244.0
2022-10-27 13:10:00,59.71,59.73,59.63,59.63,60909.0,54.9995,55.0179,54.9258,54.9258,60909.0
2022-10-27 13:15:00,59.63,59.66,59.58,59.64,100048.0,54.9258,54.9534,54.8797,54.935,100048.0
2022-10-27 13:20:00,59.64,59.72,59.64,59.67,55332.0,54.935,55.0087,54.935,54.9626,55332.0
2022-10-27 13:25:00,59.67,59.67,59.57,59.57,141841.0,54.9626,54.9626,54.8705,54.8705,141841.0
2022-10-27 13:30:00,59.57,59.59,59.53,59.55,61652.0,54.8705,54.8889,54.8337,54.8521,61652.0
2022-10-27 13:35:00,59.55,59.6,59.53,59.59,58896.0,54.8521,54.8982,54.8337,54.8889,58896.0
2022-10-27 13:40:00,59.58,59.63,59.56,59.59,48820.0,54.8797,54.9258,54.8613,54.8889,48820.0
2022-10-27 13:45:00,59.59,59.63,59.53,59.62,95323.0,54.8889,54.9258,54.8337,54.9166,95323.0
2022-10-27 13:50:00,59.61,59.62,59.53,59.55,39867.0,54.9074,54.9166,54.8337,54.8521,39867.0
2022-10-27 13:55:00,59.55,59.56,59.49,59.5,58759.0,54.8521,54.8613,54.7968,54.806,58759.0
2022-10-27 14:00:00,59.5,59.55,59.48,59.53,72250.0,54.806,54.8521,54.7876,54.8337,72250.0
2022-10-27 14:05:00,59.52,59.55,59.5,59.51,50222.0,54.8245,54.8521,54.806,54.8153,50222.0
2022-10-27 14:10:00,59.52,59.56,59.49,59.55,56134.0,54.8245,54.8613,54.7968,54.8521,56134.0
2022-10-27 14:15:00,59.55,59.6,59.53,59.59,74697.0,54.8521,54.8982,54.8337,54.8889,74697.0
2022-10-27 14:20:00,59.58,59.63,59.55,59.63,110727.0,54.8797,54.9258,54.8521,54.9258,110727.0
2022-10-27 14:25:00,59.63,59.64,59.57,59.58,86446.0,54.9258,54.935,54.8705,54.8797,86446.0
2022-10-27 14:30:00,59.58,59.61,59.52,59.6,54482.0,54.8797,54.9074,54.8245,54.8982,54482.0
2022-10-27 14:35:00,59.6,59.6,59.53,59.57,65452.0,54.8982,54.8982,54.8337,54.8705,65452.0
2022-10-27 14:40:00,59.57,59.62,59.54,59.55,52497.0,54.8705,54.9166,54.8429,54.8521,52497.0
2022-10-27 14:45:00,59.55,59.62,59.54,59.58,78641.0,54.8521,54.9166,54.8429,54.8797,78641.0
2022-10-27 14:50:00,59.58,59.61,59.54,59.61,120706.0,54.8797,54.9074,54.8429,54.9074,120706.0
2022-10-27 14:55:00,59.61,59.63,59.54,59.61,134655.0,54.9074,54.9258,54.8429,54.9074,134655.0
2022-10-27 15:00:00,59.62,59.71,59.61,59.68,104681.0,54.9166,54.9995,54.9074,54.9718,104681.0
2022-10-27 15:05:00,59.68,59.7,59.59,59.6,84506.0,54.9718,54.9903,54.8889,54.8982,84506.0
2022-10-27 15:10:00,59.6,59.63,59.54,59.59,98469.0,54.8982,54.9258,54.8429,54.8889,98469.0
2022-10-27 15:15:00,59.59,59.66,59.59,59.65,80677.0,54.8889,54.9534,54.8889,54.9442,80677.0
2022-10-27 15:20:00,59.65,59.71,59.64,59.69,96932.0,54.9442,54.9995,54.935,54.9811,96932.0
2022-10-27 15:25:00,59.69,59.74,59.66,59.73,85777.0,54.9811,55.0271,54.9534,55.0179,85777.0
2022-10-27 15:30:00,59.73,59.8,59.7,59.8,135076.0,55.0179,55.0824,54.9903,55.0824,135076.0
2022-10-27 15:35:00,59.8,59.8,59.7,59.71,153721.0,55.0824,55.0824,54.9903,54.9995,153721.0
2022-10-27 15:40:00,59.71,59.77,59.7,59.72,150124.0,54.9995,55.0547,54.9903,55.0087,150124.0
2022-10-27 15:45:00,59.71,59.75,59.67,59.71,237405.0,54.9995,55.0363,54.9626,54.9995,237405.0
2022-10-27 15:50:00,59.71,59.73,59.51,59.53,416838.0,54.9995,55.0179,54.8153,54.8337,416838.0
2022-10-27 15:55:00,59.53,59.6,59.47,59.59,1356535.0,54.8337,54.8982,54.7784,54.8889,1356535.0
2022-10-28 09:30:00,59.57,59.92,59.47,59.81,444513.0,54.8705,55.1929,54.7784,55.0916,444513.0
2022-10-28 09:35:00,59.81,59.88,59.73,59.87,64225.0,55.0916,55.1561,55.0179,55.1469,64225.0
2022-10-28 09:40:00,59.88,59.95,59.75,59.82,150019.0,55.1561,55.2205,55.0363,55.1008,150019.0
2022-10-28 09:45:00,59.83,59.91,59.79,59.91,90228.0,55.11,55.1837,55.0732,55.1837,90228.0
2022-10-28 09:50:00,59.92,59.94,59.85,59.86,89046.0,55.1929,55.2113,55.1284,55.1376,89046.0
2022-10-28 09:55:00,59.86,59.95,59.82,59.85,129250.0,55.1376,55.2205,55.1008,55.1284,129250.0
2022-10-28 10:00:00,59.85,59.93,59.82,59.84,117562.0,55.1284,55.2021,55.1008,55.1192,117562.0
2022-10-28 10:05:00,59.84,59.89,59.75,59.86,80567.0,55.1192,55.1653,55.0363,55.1376,80567.0
2022-10-28 10:10:00,59.85,60.07,59.83,60.05,225033.0,55.1284,55.3311,55.11,55.3127,225033.0
2022-10-28 10:15:00,60.07,60.27,60.01,60.27,170258.0,55.3311,55.5153,55.2758,55.5153,170258.0
2022-10-28 10:20:00,60.26,60.31,60.19,60.31,163760.0,55.5061,55.5521,55.4416,55.5521,163760.0
2022-10-28 10:25:00,60.31,60.39,60.26,60.28,96717.0,55.5521,55.6258,55.5061,55.5245,96717.0
2022-10-28 10:30:00,60.27,60.38,60.27,60.36,82946.0,55.5153,55.6166,55.5153,55.5982,82946.0
2022-10-28 10:35:00,60.35,60.4,60.31,60.34,70539.0,55.589,55.635,55.5521,55.5798,70539.0
2022-10-28 10:40:00,60.34,60.42,60.3,60.4,105349.0,55.5798,55.6535,55.5429,55.635,105349.0
2022-10-28 10:45:00,60.4,60.47,60.33,60.44,107559.0,55.635,55.6995,55.5706,55.6719,107559.0
2022-10-28 10:50:00,60.44,60.5,60.42,60.48,56446.0,55.6719,55.7272,55.6535,55.7087,56446.0
2022-10-28 10:55:00,60.48,60.49,60.4,60.42,75111.0,55.7087,55.7179,55.635,55.6535,75111.0
2022-10-28 11:00:00,60.43,60.43,60.32,60.37,95329.0,55.6627,55.6627,55.5614,55.6074,95329.0
2022-10-28 11:05:00,60.37,60.39,60.3,60.37,56252.0,55.6074,55.6258,55.5429,55.6074,56252.0
2022-10-28 11:10:00,60.37,60.4,60.34,60.36,127637.0,55.6074,55.635,55.5798,55.5982,127637.0
2022-10-28 11:15:00,60.36,60.41,60.31,60.4,190825.0,55.5982,55.6443,55.5521,55.635,190825.0
2022-10-28 11:20:00,60.39,60.47,60.39,60.44,58455.0,55.6258,55.6995,55.6258,55.6719,58455.0
2022-10-28 11:25:00,60.44,60.46,60.4,60.44,115988.0,55.6719,55.6903,55.635,55.6719,115988.0
2022-10-28 11:30:00,60.44,60.51,60.43,60.5,208301.0,55.6719,55.7364,55.6627,55.7272,208301.0
2022-10-28 11:35:00,60.51,60.59,60.46,60.55,128799.0,55.7364,55.8101,55.6903,55.7732,128799.0
2022-10-28 11:40:00,60.55,60.64,60.55,60.62,99373.0,55.7732,55.8561,55.7732,55.8377,99373.0
2022-10-28 11:45:00,60.61,60.71,60.58,60.65,141766.0,55.8285,55.9206,55.8008,55.8653,141766.0
2022-10-28 11:50:00,60.67,60.72,60.6,60.68,127436.0,55.8837,55.9298,55.8193,55.893,127436.0
2022-10-28 11:55:00,60.68,60.7,60.58,60.6,75093.0,55.893,55.9114,55.8008,55.8193,75093.0
2022-10-28 12:00:00,60.59,60.67,60.56,60.62,89195.0,55.8101,55.8837,55.7824,55.8377,89195.0
2022-10-28 12:05:00,60.61,60.62,60.54,60.57,60168.0,55.8285,55.8377,55.764,55.7916,60168.0
2022-10-28 12:10:00,60.56,60.66,60.55,60.65,57087.0,55.7824,55.8745,55.7732,55.8653,57087.0
2022-10-28 12:15:00,60.66,60.75,60.65,60.74,97325.0,55.8745,55.9574,55.8653,55.9482,97325.0
2022-10-28 12:20:00,60.75,60.75,60.66,60.68,75283.0,55.9574,55.9574,55.8745,55.893,75283.0
2022-10-28 12:25:00,60.68,60.7,60.61,60.62,58806.0,55.893,55.9114,55.8285,55.8377,58806.0
2022-10-28 12:30:00,60.62,60.63,60.58,60.63,54490.0,55.8377,55.8469,55.8008,55.8469,54490.0
2022-10-28 12:35:00,60.62,60.69,60.61,60.62,83945.0,55.8377,55.9022,55.8285,55.8377,83945.0
2022-10-28 12:40:00,60.62,60.64,60.56,60.64,65731.0,55.8377,55.8561,55.7824,55.8561,65731.0
2022-10-28 12:45:00,60.64,60.65,60.58,60.61,90400.0,55.8561,55.8653,55.8008,55.8285,90400.0
2022-10-28 12:50:00,60.6,60.62,60.57,60.61,31804.0,55.8193,55.8377,55.7916,55.8285,31804.0
2022-10-28 12:55:00,60.61,60.65,60.59,60.63,46683.0,55.8285,55.8653,55.8101,55.8469,46683.0
2022-10-28 13:00:00,60.63,60.69,60.62,60.65,85396.0,55.8469,55.9022,55.8377,55.8653,85396.0
2022-10-28 13:05:00,60.65,60.69,60.59,60.62,67299.0,55.8653,55.9022,55.8101,55.8377,67299.0
2022-10-28 13:10:00,60.61,60.67,60.6,60.62,48144.0,55.8285,55.8837,55.8193,55.8377,48144.0
2022-10-28 13:15:00,60.62,60.67,60.6,60.66,50398.0,55.8377,55.8837,55.8193,55.8745,50398.0
2022-10-28 13:20:00,60.65,60.7,60.63,60.65,78519.0,55.8653,55.9114,55.8469,55.8653,78519.0
2022-10-28 13:25:00,60.65,60.7,60.62,60.7,127771.0,55.8653,55.9114,55.8377,55.9114,127771.0
2022-10-28 13:30:00,60.7,60.74,60.69,60.73,134568.0,55.9114,55.9482,55.9022,55.939,134568.0
2022-10-28 13:35:00,60.73,60.75,60.67,60.68,74441.0,55.939,55.9574,55.8837,55.893,74441.0
2022-10-28 13:40:00,60.69,60.69,60.66,60.68,43986.0,55.9022,55.9022,55.8745,55.893,43986.0
2022-10-28 13:45:00,60.68,60.72,60.66,60.68,56914.0,55.893,55.9298,55.8745,55.893,56914.0
2022-10-28 13:50:00,60.67,60.72,60.67,60.68,53948.0,55.8837,55.9298,55.8837,55.893,53948.0
2022-10-28 13:55:00,60.69,60.71,60.61,60.62,87595.0,55.9022,55.9206,55.8285,55.8377,87595.0
2022-10-28 14:00:00,60.62,60.65,60.57,60.59,77801.0,55.8377,55.8653,55.7916,55.8101,77801.0
2022-10-28 14:05:00,60.59,60.61,60.55,60.57,40941.0,55.8101,55.8285,55.7732,55.7916,40941.0
2022-10-28 14:10:00,60.57,60.68,60.55,60.68,127915.0,55.7916,55.893,55.7732,55.893,127915.0
2022-10-28 14:15:00,60.68,60.71,60.66,60.66,66350.0,55.893,55.9206,55.8745,55.8745,66350.0
2022-10-28 14:20:00,60.66,60.67,60.65,60.66,40194.0,55.8745,55.8837,55.8653,55.8745,40194.0
2022-10-28 14:25:00,60.66,60.68,60.64,60.66,58454.0,55.8745,55.893,55.8561,55.8745,58454.0
2022-10-28 14:30:00,60.67,60.74,60.65,60.73,69314.0,55.8837,55.9482,55.8653,55.939,69314.0
2022-10-28 14:35:00,60.74,60.76,60.71,60.73,56087.0,55.9482,55.9666,55.9206,55.939,56087.0
2022-10-28 14:40:00,60.73,60.78,60.69,60.76,70653.0,55.939,55.9851,55.9022,55.9666,70653.0
2022-10-28 14:45:00,60.77,60.82,60.76,60.82,51244.0,55.9759,56.0219,55.9666,56.0219,51244.0
2022-10-28 14:50:00,60.82,60.84,60.76,60.77,56348.0,56.0219,56.0403,55.9666,55.9759,56348.0
2022-10-28 14:55:00,60.77,60.83,60.76,60.83,93715.0,55.9759,56.0311,55.9666,56.0311,93715.0
2022-10-28 15:00:00,60.82,60.91,60.82,60.85,149835.0,56.0219,56.1048,56.0219,56.0495,149835.0
2022-10-28 15:05:00,60.85,60.87,60.8,60.84,61754.0,56.0495,56.068,56.0035,56.0403,61754.0
2022-10-28 15:10:00,60.84,60.86,60.82,60.84,87454.0,56.0403,56.0588,56.0219,56.0403,87454.0
2022-10-28 15:15:00,60.84,60.86,60.77,60.78,100881.0,56.0403,56.0588,55.9759,55.9851,100881.0
2022-10-28 15:20:00,60.79,60.79,60.71,60.77,135847.0,55.9943,55.9943,55.9206,55.9759,135847.0
2022-10-28 15:25:00,60.76,60.78,60.73,60.75,131019.0,55.9666,55.9851,55.939,55.9574,131019.0
2022-10-28 15:30:00,60.75,60.78,60.7,60.73,136881.0,55.9574,55.9851,55.9114,55.939,136881.0
2022-10-28 15:35:00,60.73,60.76,60.69,60.71,133031.0,55.939,55.9666,55.9022,55.9206,133031.0
2022-10-28 15:40:00,60.7,60.78,60.7,60.78,161660.0,55.9114,55.9851,55.9114,55.9851,161660.0
2022-10-28 15:45:00,60.77,60.8,60.72,60.77,199524.0,55.9759,56.0035,55.9298,55.9759,199524.0
2022-10-28 15:50:00,60.78,60.84,60.72,60.76,345803.0,55.9851,56.0403,55.9298,55.9666,345803.0
2022-10-28 15:55:00,60.77,60.82,60.73,60.78,878431.0,55.9759,56.0219,55.939,55.9851,878431.0
2022-10-31 09:30:00,60.51,60.57,60.23,60.37,328172.0,55.7364,55.7916,55.4785,55.6074,328172.0
2022-10-31 09:35:00,60.37,60.53,60.34,60.48,130498.0,55.6074,55.7548,55.5798,55.7087,130498.0
2022-10-31 09:40:00,60.48,60.52,60.39,60.46,117221.0,55.7087,55.7456,55.6258,55.6903,117221.0
2022-10-31 09:45:00,60.45,60.45,60.31,60.32,138252.0,55.6811,55.6811,55.5521,55.5614,138252.0
2022-10-31 09:50:00,60.31,60.31,60.19,60.27,82287.0,55.5521,55.5521,55.4416,55.5153,82287.0
2022-10-31 09:55:00,60.26,60.26,59.97,59.98,143368.0,55.5061,55.5061,55.239,55.2482,143368.0
2022-10-31 10:00:00,59.98,60.05,59.92,60.03,106923.0,55.2482,55.3127,55.1929,55.2942,106923.0
2022-10-31 10:05:00,60.02,60.03,59.9,59.98,129923.0,55.285,55.2942,55.1745,55.2482,129923.0
2022-10-31 10:10:00,59.98,60.16,59.94,60.16,97188.0,55.2482,55.414,55.2113,55.414,97188.0
2022-10-31 10:15:00,60.15,60.23,60.15,60.18,114826.0,55.4048,55.4785,55.4048,55.4324,114826.0
2022-10-31 10:20:00,60.18,60.24,60.12,60.2,115728.0,55.4324,55.4877,55.3771,55.4508,115728.0
2022-10-31 10:25:00,60.2,60.22,60.04,60.06,89877.0,55.4508,55.4692,55.3034,55.3219,89877.0
2022-10-31 10:30:00,60.05,60.19,60.03,60.18,58865.0,55.3127,55.4416,55.2942,55.4324,58865.0
2022-10-31 10:35:00,60.17,60.2,60.09,60.12,56090.0,55.4232,55.4508,55.3495,55.3771,56090.0
2022-10-31 10:40:00,60.11,60.13,60.05,60.07,56092.0,55.3679,55.3863,55.3127,55.3311,56092.0
2022-10-31 10:45:00,60.06,60.12,60.05,60.09,60644.0,55.3219,55.3771,55.3127,55.3495,60644.0
2022-10-31 10:50:00,60.09,60.13,60.03,60.13,59910.0,55.3495,55.3863,55.2942,55.3863,59910.0
2022-10-31 10:55:00,60.13,60.13,60.03,60.08,126394.0,55.3863,55.3863,55.2942,55.3403,126394.0
2022-10-31 11:00:00,60.08,60.2,60.08,60.16,77065.0,55.3403,55.4508,55.3403,55.414,77065.0
2022-10-31 11:05:00,60.16,60.24,60.12,60.2,82032.0,55.414,55.4877,55.3771,55.4508,82032.0
2022-10-31 11:10:00,60.2,60.25,60.19,60.21,93266.0,55.4508,55.4969,55.4416,55.46,93266.0
2022-10-31 11:15:00,60.21,60.27,60.2,60.26,56557.0,55.46,55.5153,55.4508,55.5061,56557.0
2022-10-31 11:20:00,60.26,60.31,60.21,60.28,93124.0,55.5061,55.5521,55.46,55.5245,93124.0
2022-10-31 11:25:00,60.28,60.3,60.18,60.2,58915.0,55.5245,55.5429,55.4324,55.4508,58915.0
2022-10-31 11:30:00,60.2,60.2,60.13,60.16,55700.0,55.4508,55.4508,55.3863,55.414,55700.0
2022-10-31 11:35:00,60.16,60.17,60.05,60.06,67810.0,55.414,55.4232,55.3127,55.3219,67810.0
2022-10-31 11:40:00,60.06,60.14,60.06,60.12,55784.0,55.3219,55.3956,55.3219,55.3771,55784.0
2022-10-31 11:45:00,60.12,60.13,60.04,60.06,70968.0,55.3771,55.3863,55.3034,55.3219,70968.0
2022-10-31 11:50:00,60.05,60.14,60.03,60.11,100659.0,55.3127,55.3956,55.2942,55.3679,100659.0
2022-10-31 11:55:00,60.11,60.14,59.88,59.95,137577.0,55.3679,55.3956,55.1561,55.2205,137577.0
2022-10-31 12:00:00,59.95,60.01,59.91,60.01,65298.0,55.2205,55.2758,55.1837,55.2758,65298.0
2022-10-31 12:05:00,60.01,60.05,59.89,59.9,69394.0,55.2758,55.3127,55.1653,55.1745,69394.0
2022-10-31 12:10:00,59.9,59.98,59.9,59.98,85866.0,55.1745,55.2482,55.1745,55.2482,85866.0
2022-10-31 12:15:00,59.98,60.07,59.97,59.99,65235.0,55.2482,55.3311,55.239,55.2574,65235.0
2022-10-31 12:20:00,59.99,60.03,59.95,60.01,67095.0,55.2574,55.2942,55.2205,55.2758,67095.0
2022-10-31 12:25:00,60.02,60.07,60.0,60.02,69193.0,55.285,55.3311,55.2666,55.285,69193.0
2022-10-31 12:30:00,60.01,60.07,59.97,60.03,84965.0,55.2758,55.3311,55.239,55.2942,84965.0
2022-10-31 12:35:00,60.03,60.06,60.0,60.02,58337.0,55.2942,55.3219,55.2666,55.285,58337.0
2022-10-31 12:40:00,60.01,60.04,59.96,59.99,49306.0,55.2758,55.3034,55.2298,55.2574,49306.0
2022-10-31 12:45:00,59.99,59.99,59.94,59.96,46423.0,55.2574,55.2574,55.2113,55.2298,46423.0
2022-10-31 12:50:00,59.96,60.0,59.91,59.92,61352.0,55.2298,55.2666,55.1837,55.1929,61352.0
2022-10-31 12:55:00,59.91,59.97,59.89,59.96,75744.0,55.1837,55.239,55.1653,55.2298,75744.0
2022-10-31 13:00:00,59.96,59.98,59.9,59.91,63638.0,55.2298,55.2482,55.1745,55.1837,63638.0
2022-10-31 13:05:00,59.9,59.97,59.89,59.96,65457.0,55.1745,55.239,55.1653,55.2298,65457.0
2022-10-31 13:10:00,59.96,60.0,59.93,59.97,63947.0,55.2298,55.2666,55.2021,55.239,63947.0
2022-10-31 13:15:00,59.97,60.0,59.95,59.99,48881.0,55.239,55.2666,55.2205,55.2574,48881.0
2022-10-31 13:20:00,59.98,60.03,59.98,59.98,42017.0,55.2482,55.2942,55.2482,55.2482,42017.0
2022-10-31 13:25:00,59.98,60.01,59.94,60.0,82820.0,55.2482,55.2758,55.2113,55.2666,82820.0
2022-10-31 13:30:00,60.0,60.01,59.96,59.98,61217.0,55.2666,55.2758,55.2298,55.2482,61217.0
2022-10-31 13:35:00,59.99,60.07,59.98,60.06,63754.0,55.2574,55.3311,55.2482,55.3219,63754.0
2022-10-31 13:40:00,60.05,60.06,59.99,60.02,50351.0,55.3127,55.3219,55.2574,55.285,50351.0
2022-10-31 13:45:00,60.02,60.02,59.93,59.95,116790.0,55.285,55.285,55.2021,55.2205,116790.0
2022-10-31 13:50:00,59.96,60.0,59.94,59.98,45237.0,55.2298,55.2666,55.2113,55.2482,45237.0
2022-10-31 13:55:00,59.98,60.04,59.98,60.01,72777.0,55.2482,55.3034,55.2482,55.2758,72777.0
2022-10-31 14:00:00,60.01,60.06,59.98,60.03,46373.0,55.2758,55.3219,55.2482,55.2942,46373.0
2022-10-31 14:05:00,60.03,60.06,60.0,60.03,51365.0,55.2942,55.3219,55.2666,55.2942,51365.0
2022-10-31 14:10:00,60.02,60.06,60.0,60.03,50848.0,55.285,55.3219,55.2666,55.2942,50848.0
2022-10-31 14:15:00,60.02,60.04,59.98,60.04,96919.0,55.285,55.3034,55.2482,55.3034,96919.0
2022-10-31 14:20:00,60.03,60.06,59.96,59.98,61279.0,55.2942,55.3219,55.2298,55.2482,61279.0
2022-10-31 14:25:00,59.98,60.0,59.92,59.92,109870.0,55.2482,55.2666,55.1929,55.1929,109870.0
2022-10-31 14:30:00,59.92,59.95,59.89,59.91,97464.0,55.1929,55.2205,55.1653,55.1837,97464.0
2022-10-31 14:35:00,59.89,59.96,59.88,59.95,59628.0,55.1653,55.2298,55.1561,55.2205,59628.0
2022-10-31 14:40:00,59.94,59.98,59.93,59.96,53279.0,55.2113,55.2482,55.2021,55.2298,53279.0
2022-10-31 14:45:00,59.95,59.97,59.9,59.94,60450.0,55.2205,55.239,55.1745,55.2113,60450.0
2022-10-31 14:50:00,59.94,59.99,59.92,59.98,51805.0,55.2113,55.2574,55.1929,55.2482,51805.0
2022-10-31 14:55:00,59.98,59.99,59.85,59.88,117991.0,55.2482,55.2574,55.1284,55.1561,117991.0
2022-10-31 15:00:00,59.88,59.89,59.76,59.78,84436.0,55.1561,55.1653,55.0455,55.064,84436.0
2022-10-31 15:05:00,59.78,59.81,59.69,59.69,92560.0,55.064,55.0916,54.9811,54.9811,92560.0
2022-10-31 15:10:00,59.7,59.76,59.67,59.75,101644.0,54.9903,55.0455,54.9626,55.0363,101644.0
2022-10-31 15:15:00,59.75,59.79,59.71,59.79,98382.0,55.0363,55.0732,54.9995,55.0732,98382.0
2022-10-31 15:20:00,59.78,59.88,59.76,59.87,95469.0,55.064,55.1561,55.0455,55.1469,95469.0
2022-10-31 15:25:00,59.87,59.91,59.85,59.91,92260.0,55.1469,55.1837,55.1284,55.1837,92260.0
2022-10-31 15:30:00,59.91,59.99,59.89,59.99,152380.0,55.1837,55.2574,55.1653,55.2574,152380.0
2022-10-31 15:35:00,59.99,60.03,59.97,60.03,86616.0,55.2574,55.2942,55.239,55.2942,86616.0
2022-10-31 15:40:00,60.03,60.07,60.01,60.06,117160.0,55.2942,55.3311,55.2758,55.3219,117160.0
2022-10-31 15:45:00,60.05,60.06,59.94,59.94,243324.0,55.3127,55.3219,55.2113,55.2113,243324.0
2022-10-31 15:50:00,59.95,59.95,59.84,59.84,371898.0,55.2205,55.2205,55.1192,55.1192,371898.0
2022-10-31 15:55:00,59.84,59.94,59.83,59.88,845320.0,55.1192,55.2113,55.11,55.1561,845320.0
2022-11-01 09:30:00,60.03,60.19,59.97,60.16,316514.0,55.2942,55.4416,55.239,55.414,316514.0
2022-11-01 09:35:00,60.16,60.29,60.08,60.22,86503.0,55.414,55.5337,55.3403,55.4692,86503.0
2022-11-01 09:40:00,60.22,60.27,60.04,60.07,150569.0,55.4692,55.5153,55.3034,55.3311,150569.0
2022-11-01 09:45:00,60.07,60.07,59.84,59.85,106173.0,55.3311,55.3311,55.1192,55.1284,106173.0
2022-11-01 09:50:00,59.86,59.95,59.83,59.84,65525.0,55.1376,55.2205,55.11,55.1192,65525.0
2022-11-01 09:55:00,59.84,59.92,59.78,59.78,84258.0,55.1192,55.1929,55.064,55.064,84258.0
2022-11-01 10:00:00,59.79,59.84,59.6,59.63,153004.0,55.0732,55.1192,54.8982,54.9258,153004.0
2022-11-01 10:05:00,59.64,59.74,59.64,59.73,81205.0,54.935,55.0271,54.935,55.0179,81205.0
2022-11-01 10:10:00,59.73,59.8,59.7,59.75,118948.0,55.0179,55.0824,54.9903,55.0363,118948.0
2022-11-01 10:15:00,59.74,59.77,59.62,59.63,86434.0,55.0271,55.0547,54.9166,54.9258,86434.0
2022-11-01 10:20:00,59.61,59.68,59.58,59.66,89945.0,54.9074,54.9718,54.8797,54.9534,89945.0
2022-11-01 10:25:00,59.66,59.77,59.65,59.7,88748.0,54.9534,55.0547,54.9442,54.9903,88748.0
2022-11-01 10:30:00,59.7,59.81,59.69,59.8,42754.0,54.9903,55.0916,54.9811,55.0824,42754.0
2022-11-01 10:35:00,59.8,59.8,59.65,59.65,102676.0,55.0824,55.0824,54.9442,54.9442,102676.0
2022-11-01 10:40:00,59.64,59.67,59.55,59.66,84829.0,54.935,54.9626,54.8521,54.9534,84829.0
2022-11-01 10:45:00,59.66,59.69,59.62,59.66,38005.0,54.9534,54.9811,54.9166,54.9534,38005.0
2022-11-01 10:50:00,59.65,59.66,59.59,59.64,40292.0,54.9442,54.9534,54.8889,54.935,40292.0
2022-11-01 10:55:00,59.64,59.65,59.49,59.53,75188.0,54.935,54.9442,54.7968,54.8337,75188.0
2022-11-01 11:00:00,59.52,59.55,59.48,59.5,43629.0,54.8245,54.8521,54.7876,54.806,43629.0
2022-11-01 11:05:00,59.49,59.53,59.41,59.44,68690.0,54.7968,54.8337,54.7231,54.7508,68690.0
2022-11-01 11:10:00,59.44,59.55,59.39,59.55,47805.0,54.7508,54.8521,54.7047,54.8521,47805.0
2022-11-01 11:15:00,59.54,59.6,59.51,59.52,51919.0,54.8429,54.8982,54.8153,54.8245,51919.0
2022-11-01 11:20:00,59.52,59.6,59.51,59.6,49771.0,54.8245,54.8982,54.8153,54.8982,49771.0
2022-11-01 11:25:00,59.6,59.63,59.57,59.61,41477.0,54.8982,54.9258,54.8705,54.9074,41477.0
2022-11-01 11:30:00,59.61,59.68,59.6,59.66,52119.0,54.9074,54.9718,54.8982,54.9534,52119.0
2022-11-01 11:35:00,59.67,59.72,59.55,59.59,66979.0,54.9626,55.0087,54.8521,54.8889,66979.0
2022-11-01 11:40:00,59.59,59.62,59.52,59.57,72880.0,54.8889,54.9166,54.8245,54.8705,72880.0
2022-11-01 11:45:00,59.57,59.65,59.56,59.61,49307.0,54.8705,54.9442,54.8613,54.9074,49307.0
2022-11-01 11:50:00,59.61,59.68,59.59,59.68,56352.0,54.9074,54.9718,54.8889,54.9718,56352.0
2022-11-01 11:55:00,59.68,59.69,59.61,59.67,60367.0,54.9718,54.9811,54.9074,54.9626,60367.0
2022-11-01 12:00:00,59.67,59.71,59.64,59.7,55303.0,54.9626,54.9995,54.935,54.9903,55303.0
2022-11-01 12:05:00,59.71,59.85,59.7,59.76,65097.0,54.9995,55.1284,54.9903,55.0455,65097.0
2022-11-01 12:10:00,59.77,59.8,59.67,59.68,54347.0,55.0547,55.0824,54.9626,54.9718,54347.0
2022-11-01 12:15:00,59.68,59.71,59.64,59.66,58145.0,54.9718,54.9995,54.935,54.9534,58145.0
2022-11-01 12:20:00,59.66,59.68,59.56,59.58,74564.0,54.9534,54.9718,54.8613,54.8797,74564.0
2022-11-01 12:25:00,59.59,59.64,59.54,59.55,59610.0,54.8889,54.935,54.8429,54.8521,59610.0
2022-11-01 12:30:00,59.55,59.62,59.54,59.61,56401.0,54.8521,54.9166,54.8429,54.9074,56401.0
2022-11-01 12:35:00,59.61,59.69,59.57,59.68,65002.0,54.9074,54.9811,54.8705,54.9718,65002.0
2022-11-01 12:40:00,59.68,59.71,59.65,59.69,59144.0,54.9718,54.9995,54.9442,54.9811,59144.0
2022-11-01 12:45:00,59.68,59.72,59.66,59.68,48056.0,54.9718,55.0087,54.9534,54.9718,48056.0
2022-11-01 12:50:00,59.68,59.68,59.61,59.65,59542.0,54.9718,54.9718,54.9074,54.9442,59542.0
2022-11-01 12:55:00,59.66,59.66,59.58,59.64,50063.0,54.9534,54.9534,54.8797,54.935,50063.0
2022-11-01 13:00:00,59.63,59.63,59.56,59.58,64394.0,54.9258,54.9258,54.8613,54.8797,64394.0
2022-11-01 13:05:00,59.59,59.64,59.56,59.56,41737.0,54.8889,54.935,54.8613,54.8613,41737.0
2022-11-01 13:10:00,59.57,59.67,59.54,59.64,54370.0,54.8705,54.9626,54.8429,54.935,54370.0
2022-11-01 13:15:00,59.63,59.64,59.57,59.58,33028.0,54.9258,54.935,54.8705,54.8797,33028.0
2022-11-01 13:20:00,59.57,59.62,59.53,59.53,33865.0,54.8705,54.9166,54.8337,54.8337,33865.0
2022-11-01 13:25:00,59.53,59.56,59.51,59.55,55639.0,54.8337,54.8613,54.8153,54.8521,55639.0
2022-11-01 13:30:00,59.55,59.56,59.47,59.49,57937.0,54.8521,54.8613,54.7784,54.7968,57937.0
2022-11-01 13:35:00,59.5,59.51,59.46,59.5,35111.0,54.806,54.8153,54.7692,54.806,35111.0
2022-11-01 13:40:00,59.49,59.54,59.49,59.52,48511.0,54.7968,54.8429,54.7968,54.8245,48511.0
2022-11-01 13:45:00,59.51,59.56,59.5,59.53,34267.0,54.8153,54.8613,54.806,54.8337,34267.0
2022-11-01 13:50:00,59.53,59.57,59.53,59.54,44042.0,54.8337,54.8705,54.8337,54.8429,44042.0
2022-11-01 13:55:00,59.54,59.55,59.48,59.54,37611.0,54.8429,54.8521,54.7876,54.8429,37611.0
2022-11-01 14:00:00,59.54,59.55,59.48,59.55,83692.0,54.8429,54.8521,54.7876,54.8521,83692.0
2022-11-01 14:05:00,59.54,59.56,59.5,59.51,43904.0,54.8429,54.8613,54.806,54.8153,43904.0
2022-11-01 14:10:00,59.51,59.56,59.5,59.54,90406.0,54.8153,54.8613,54.806,54.8429,90406.0
2022-11-01 14:15:00,59.54,59.55,59.49,59.51,46656.0,54.8429,54.8521,54.7968,54.8153,46656.0
2022-11-01 14:20:00,59.51,59.53,59.46,59.5,71060.0,54.8153,54.8337,54.7692,54.806,71060.0
2022-11-01 14:25:00,59.5,59.57,59.47,59.55,49235.0,54.806,54.8705,54.7784,54.8521,49235.0
2022-11-01 14:30:00,59.55,59.6,59.52,59.53,50325.0,54.8521,54.8982,54.8245,54.8337,50325.0
2022-11-01 14:35:00,59.53,59.55,59.48,59.5,52299.0,54.8337,54.8521,54.7876,54.806,52299.0
2022-11-01 14:40:00,59.51,59.52,59.45,59.48,55606.0,54.8153,54.8245,54.76,54.7876,55606.0
2022-11-01 14:45:00,59.48,59.5,59.38,59.38,78686.0,54.7876,54.806,54.6955,54.6955,78686.0
2022-11-01 14:50:00,59.38,59.45,59.37,59.43,75412.0,54.6955,54.76,54.6863,54.7416,75412.0
2022-11-01 14:55:00,59.43,59.51,59.42,59.48,122726.0,54.7416,54.8153,54.7324,54.7876,122726.0
2022-11-01 15:00:00,59.48,59.51,59.44,59.48,88503.0,54.7876,54.8153,54.7508,54.7876,88503.0
2022-11-01 15:05:00,59.48,59.54,59.47,59.53,68018.0,54.7876,54.8429,54.7784,54.8337,68018.0
2022-11-01 15:10:00,59.53,59.53,59.44,59.45,50088.0,54.8337,54.8337,54.7508,54.76,50088.0
2022-11-01 15:15:00,59.45,59.49,59.4,59.48,84072.0,54.76,54.7968,54.7139,54.7876,84072.0
2022-11-01 15:20:00,59.48,59.52,59.47,59.51,69424.0,54.7876,54.8245,54.7784,54.8153,69424.0
2022-11-01 15:25:00,59.5,59.5,59.42,59.45,110970.0,54.806,54.806,54.7324,54.76,110970.0
2022-11-01 15:30:00,59.45,59.5,59.43,59.48,101163.0,54.76,54.806,54.7416,54.7876,101163.0
2022-11-01 15:35:00,59.48,59.55,59.48,59.53,135926.0,54.7876,54.8521,54.7876,54.8337,135926.0
2022-11-01 15:40:00,59.54,59.62,59.52,59.6,205404.0,54.8429,54.9166,54.8245,54.8982,205404.0
2022-11-01 15:45:00,59.59,59.63,59.55,59.63,314421.0,54.8889,54.9258,54.8521,54.9258,314421.0
2022-11-01 15:50:00,59.63,59.68,59.61,59.61,343427.0,54.9258,54.9718,54.9074,54.9074,343427.0
2022-11-01 15:55:00,59.61,59.67,59.6,59.62,649400.0,54.9074,54.9626,54.8982,54.9166,649400.0
2022-11-02 09:30:00,59.64,59.67,59.37,59.56,290637.0,54.935,54.9626,54.6863,54.8613,290637.0
2022-11-02 09:35:00,59.55,59.6,59.51,59.54,99999.0,54.8521,54.8982,54.8153,54.8429,99999.0
2022-11-02 09:40:00,59.53,59.54,59.32,59.42,84046.0,54.8337,54.8429,54.6402,54.7324,84046.0
2022-11-02 09:45:00,59.42,59.45,59.35,59.42,65110.0,54.7324,54.76,54.6679,54.7324,65110.0
2022-11-02 09:50:00,59.42,59.43,59.29,59.32,58779.0,54.7324,54.7416,54.6126,54.6402,58779.0
2022-11-02 09:55:00,59.31,59.4,59.28,59.38,77792.0,54.631,54.7139,54.6034,54.6955,77792.0
2022-11-02 10:00:00,59.37,59.38,59.31,59.37,50544.0,54.6863,54.6955,54.631,54.6863,50544.0
2022-11-02 10:05:00,59.37,59.47,59.35,59.45,60494.0,54.6863,54.7784,54.6679,54.76,60494.0
2022-11-02 10:10:00,59.45,59.51,59.44,59.5,76527.0,54.76,54.8153,54.7508,54.806,76527.0
2022-11-02 10:15:00,59.51,59.51,59.38,59.39,50640.0,54.8153,54.8153,54.6955,54.7047,50640.0
2022-11-02 10:20:00,59.38,59.39,59.32,59.35,60930.0,54.6955,54.7047,54.6402,54.6679,60930.0
2022-11-02 10:25:00,59.36,59.42,59.34,59.42,70267.0,54.6771,54.7324,54.6587,54.7324,70267.0
2022-11-02 10:30:00,59.42,59.44,59.34,59.38,51401.0,54.7324,54.7508,54.6587,54.6955,51401.0
2022-11-02 10:35:00,59.38,59.43,59.34,59.43,59049.0,54.6955,54.7416,54.6587,54.7416,59049.0
2022-11-02 10:40:00,59.43,59.48,59.42,59.43,63035.0,54.7416,54.7876,54.7324,54.7416,63035.0
2022-11-02 10:45:00,59.43,59.46,59.36,59.38,109783.0,54.7416,54.7692,54.6771,54.6955,109783.0
2022-11-02 10:50:00,59.38,59.5,59.34,59.48,75668.0,54.6955,54.806,54.6587,54.7876,75668.0
2022-11-02 10:55:00,59.48,59.49,59.38,59.39,90622.0,54.7876,54.7968,54.6955,54.7047,90622.0
2022-11-02 11:00:00,59.39,59.45,59.38,59.41,85371.0,54.7047,54.76,54.6955,54.7231,85371.0
2022-11-02 11:05:00,59.41,59.48,59.4,59.45,58894.0,54.7231,54.7876,54.7139,54.76,58894.0
2022-11-02 11:10:00,59.46,59.47,59.41,59.45,74971.0,54.7692,54.7784,54.7231,54.76,74971.0
2022-11-02 11:15:00,59.44,59.48,59.41,59.45,93708.0,54.7508,54.7876,54.7231,54.76,93708.0
2022-11-02 11:20:00,59.45,59.49,59.39,59.44,86209.0,54.76,54.7968,54.7047,54.7508,86209.0
2022-11-02 11:25:00,59.43,59.46,59.39,59.46,72331.0,54.7416,54.7692,54.7047,54.7692,72331.0
2022-11-02 11:30:00,59.46,59.49,59.38,59.42,81028.0,54.7692,54.7968,54.6955,54.7324,81028.0
2022-11-02 11:35:00,59.41,59.47,59.41,59.45,92552.0,54.7231,54.7784,54.7231,54.76,92552.0
2022-11-02 11:40:00,59.45,59.49,59.41,59.48,69834.0,54.76,54.7968,54.7231,54.7876,69834.0
2022-11-02 11:45:00,59.48,59.55,59.47,59.55,76329.0,54.7876,54.8521,54.7784,54.8521,76329.0
2022-11-02 11:50:00,59.55,59.6,59.52,59.59,56124.0,54.8521,54.8982,54.8245,54.8889,56124.0
2022-11-02 11:55:00,59.59,59.6,59.51,59.52,86202.0,54.8889,54.8982,54.8153,54.8245,86202.0
2022-11-02 12:00:00,59.51,59.54,59.47,59.48,61965.0,54.8153,54.8429,54.7784,54.7876,61965.0
2022-11-02 12:05:00,59.49,59.53,59.46,59.47,51608.0,54.7968,54.8337,54.7692,54.7784,51608.0
2022-11-02 12:10:00,59.47,59.5,59.44,59.45,98452.0,54.7784,54.806,54.7508,54.76,98452.0
2022-11-02 12:15:00,59.45,59.48,59.42,59.48,90698.0,54.76,54.7876,54.7324,54.7876,90698.0
2022-11-02 12:20:00,59.47,59.53,59.45,59.52,50333.0,54.7784,54.8337,54.76,54.8245,50333.0
2022-11-02 12:25:00,59.52,59.53,59.43,59.47,63054.0,54.8245,54.8337,54.7416,54.7784,63054.0
2022-11-02 12:30:00,59.47,59.53,59.46,59.51,45775.0,54.7784,54.8337,54.7692,54.8153,45775.0
2022-11-02 12:35:00,59.51,59.55,59.5,59.53,55942.0,54.8153,54.8521,54.806,54.8337,55942.0
2022-11-02 12:40:00,59.52,59.53,59.44,59.5,73534.0,54.8245,54.8337,54.7508,54.806,73534.0
2022-11-02 12:45:00,59.49,59.53,59.49,59.53,60612.0,54.7968,54.8337,54.7968,54.8337,60612.0
2022-11-02 12:50:00,59.52,59.54,59.49,59.53,56125.0,54.8245,54.8429,54.7968,54.8337,56125.0
2022-11-02 12:55:00,59.53,59.59,59.52,59.57,63982.0,54.8337,54.8889,54.8245,54.8705,63982.0
2022-11-02 13:00:00,59.57,59.59,59.56,59.57,53957.0,54.8705,54.8889,54.8613,54.8705,53957.0
2022-11-02 13:05:00,59.57,59.58,59.53,59.54,35731.0,54.8705,54.8797,54.8337,54.8429,35731.0
2022-11-02 13:10:00,59.54,59.56,59.51,59.56,71735.0,54.8429,54.8613,54.8153,54.8613,71735.0
2022-11-02 13:15:00,59.57,59.57,59.49,59.5,52343.0,54.8705,54.8705,54.7968,54.806,52343.0
2022-11-02 13:20:00,59.5,59.54,59.48,59.53,38337.0,54.806,54.8429,54.7876,54.8337,38337.0
2022-11-02 13:25:00,59.53,59.54,59.49,59.52,81760.0,54.8337,54.8429,54.7968,54.8245,81760.0
2022-11-02 13:30:00,59.52,59.52,59.47,59.48,80473.0,54.8245,54.8245,54.7784,54.7876,80473.0
2022-11-02 13:35:00,59.48,59.58,59.47,59.57,105228.0,54.7876,54.8797,54.7784,54.8705,105228.0
2022-11-02 13:40:00,59.57,59.62,59.56,59.61,98080.0,54.8705,54.9166,54.8613,54.9074,98080.0
2022-11-02 13:45:00,59.61,59.72,59.55,59.72,156948.0,54.9074,55.0087,54.8521,55.0087,156948.0
2022-11-02 13:50:00,59.72,59.78,59.68,59.73,98891.0,55.0087,55.064,54.9718,55.0179,98891.0
2022-11-02 13:55:00,59.73,59.75,59.67,59.7,76581.0,55.0179,55.0363,54.9626,54.9903,76581.0
2022-11-02 14:00:00,59.7,60.23,59.53,60.02,486503.0,54.9903,55.4785,54.8337,55.285,486503.0
2022-11-02 14:05:00,60.03,60.06,59.88,59.93,132365.0,55.2942,55.3219,55.1561,55.2021,132365.0
2022-11-02 14:10:00,59.94,59.99,59.87,59.93,131868.0,55.2113,55.2574,55.1469,55.2021,131868.0
2022-11-02 14:15:00,59.96,59.99,59.79,59.91,92323.0,55.2298,55.2574,55.0732,55.1837,92323.0
2022-11-02 14:20:00,59.9,59.98,59.84,59.95,65607.0,55.1745,55.2482,55.1192,55.2205,65607.0
2022-11-02 14:25:00,59.95,60.02,59.93,60.0,90056.0,55.2205,55.285,55.2021,55.2666,90056.0
2022-11-02 14:30:00,60.0,60.04,59.83,59.95,178119.0,55.2666,55.3034,55.11,55.2205,178119.0
2022-11-02 14:35:00,59.93,60.1,59.41,59.7,502741.0,55.2021,55.3587,54.7231,54.9903,502741.0
2022-11-02 14:40:00,59.7,59.99,59.58,59.78,369789.0,54.9903,55.2574,54.8797,55.064,369789.0
2022-11-02 14:45:00,59.77,59.81,59.53,59.57,188664.0,55.0547,55.0916,54.8337,54.8705,188664.0
2022-11-02 14:50:00,59.56,59.61,59.03,59.2,304275.0,54.8613,54.9074,54.3731,54.5297,304275.0
2022-11-02 14:55:00,59.19,59.35,59.14,59.29,205350.0,54.5205,54.6679,54.4744,54.6126,205350.0
2022-11-02 15:00:00,59.28,59.39,59.23,59.3,134082.0,54.6034,54.7047,54.5573,54.6218,134082.0
2022-11-02 15:05:00,59.3,59.55,59.29,59.53,180291.0,54.6218,54.8521,54.6126,54.8337,180291.0
2022-11-02 15:10:00,59.52,59.55,59.35,59.37,163858.0,54.8245,54.8521,54.6679,54.6863,163858.0
2022-11-02 15:15:00,59.36,59.36,59.21,59.22,147796.0,54.6771,54.6771,54.5389,54.5481,147796.0
2022-11-02 15:20:00,59.22,59.22,59.1,59.1,176994.0,54.5481,54.5481,54.4376,54.4376,176994.0
2022-11-02 15:25:00,59.1,59.12,58.9,59.02,194864.0,54.4376,54.456,54.2534,54.3639,194864.0
2022-11-02 15:30:00,59.01,59.06,58.92,59.01,193387.0,54.3547,54.4008,54.2718,54.3547,193387.0
2022-11-02 15:35:00,59.0,59.07,58.96,59.04,269666.0,54.3455,54.41,54.3086,54.3823,269666.0
2022-11-02 15:40:00,59.04,59.04,58.96,59.0,204153.0,54.3823,54.3823,54.3086,54.3455,204153.0
2022-11-02 15:45:00,58.99,59.02,58.93,59.01,208802.0,54.3363,54.3639,54.281,54.3547,208802.0
2022-11-02 15:50:00,59.01,59.02,58.78,58.83,301339.0,54.3547,54.3639,54.1428,54.1889,301339.0
2022-11-02 15:55:00,58.82,58.92,58.77,58.79,729459.0,54.1797,54.2718,54.1336,54.1521,729459.0
2022-11-03 09:30:00,58.11,58.37,58.1,58.26,450202.0,53.5257,53.7652,53.5165,53.6639,450202.0
2022-11-03 09:35:00,58.27,58.37,58.18,58.35,93272.0,53.6731,53.7652,53.5902,53.7468,93272.0
2022-11-03 09:40:00,58.36,58.48,58.3,58.41,97566.0,53.756,53.8665,53.7007,53.802,97566.0
2022-11-03 09:45:00,58.4,58.46,58.29,58.3,117019.0,53.7928,53.8481,53.6915,53.7007,117019.0
2022-11-03 09:50:00,58.29,58.31,58.17,58.26,52803.0,53.6915,53.7099,53.581,53.6639,52803.0
2022-11-03 09:55:00,58.25,58.3,58.22,58.26,60657.0,53.6547,53.7007,53.627,53.6639,60657.0
2022-11-03 10:00:00,58.27,58.54,58.25,58.5,133560.0,53.6731,53.9218,53.6547,53.8849,133560.0
2022-11-03 10:05:00,58.5,58.64,58.48,58.55,98630.0,53.8849,54.0139,53.8665,53.931,98630.0
2022-11-03 10:10:00,58.54,58.6,58.44,58.6,79675.0,53.9218,53.977,53.8297,53.977,79675.0
2022-11-03 10:15:00,58.59,58.72,58.56,58.72,128482.0,53.9678,54.0876,53.9402,54.0876,128482.0
2022-11-03 10:20:00,58.72,58.79,58.71,58.78,121714.0,54.0876,54.1521,54.0784,54.1428,121714.0
2022-11-03 10:25:00,58.78,58.84,58.63,58.64,81345.0,54.1428,54.1981,54.0047,54.0139,81345.0
2022-11-03 10:30:00,58.65,58.66,58.46,58.5,66333.0,54.0231,54.0323,53.8481,53.8849,66333.0
2022-11-03 10:35:00,58.51,58.57,58.5,58.54,72748.0,53.8941,53.9494,53.8849,53.9218,72748.0
2022-11-03 10:40:00,58.53,58.62,58.52,58.57,81090.0,53.9126,53.9955,53.9034,53.9494,81090.0
2022-11-03 10:45:00,58.58,58.66,58.57,58.6,69452.0,53.9586,54.0323,53.9494,53.977,69452.0
2022-11-03 10:50:00,58.6,58.65,58.54,58.55,75700.0,53.977,54.0231,53.9218,53.931,75700.0
2022-11-03 10:55:00,58.55,58.61,58.52,58.55,64709.0,53.931,53.9863,53.9034,53.931,64709.0
2022-11-03 11:00:00,58.55,58.61,58.54,58.55,55524.0,53.931,53.9863,53.9218,53.931,55524.0
2022-11-03 11:05:00,58.54,58.57,58.48,58.5,47705.0,53.9218,53.9494,53.8665,53.8849,47705.0
2022-11-03 11:10:00,58.5,58.53,58.46,58.52,48748.0,53.8849,53.9126,53.8481,53.9034,48748.0
2022-11-03 11:15:00,58.53,58.54,58.45,58.51,36421.0,53.9126,53.9218,53.8389,53.8941,36421.0
2022-11-03 11:20:00,58.51,58.52,58.45,58.46,57217.0,53.8941,53.9034,53.8389,53.8481,57217.0
2022-11-03 11:25:00,58.46,58.49,58.41,58.43,50510.0,53.8481,53.8757,53.802,53.8205,50510.0
2022-11-03 11:30:00,58.42,58.45,58.34,58.36,62197.0,53.8112,53.8389,53.7376,53.756,62197.0
2022-11-03 11:35:00,58.35,58.55,58.35,58.55,82377.0,53.7468,53.931,53.7468,53.931,82377.0
2022-11-03 11:40:00,58.55,58.57,58.5,58.53,39209.0,53.931,53.9494,53.8849,53.9126,39209.0
2022-11-03 11:45:00,58.53,58.61,58.52,58.56,61519.0,53.9126,53.9863,53.9034,53.9402,61519.0
2022-11-03 11:50:00,58.55,58.59,58.51,58.56,45005.0,53.931,53.9678,53.8941,53.9402,45005.0
2022-11-03 11:55:00,58.56,58.62,58.53,58.58,46635.0,53.9402,53.9955,53.9126,53.9586,46635.0
2022-11-03 12:00:00,58.59,58.74,58.58,58.73,70773.0,53.9678,54.106,53.9586,54.0968,70773.0
2022-11-03 12:05:00,58.73,58.74,58.64,58.67,74924.0,54.0968,54.106,54.0139,54.0415,74924.0
2022-11-03 12:10:00,58.67,58.74,58.67,58.73,38371.0,54.0415,54.106,54.0415,54.0968,38371.0
2022-11-03 12:15:00,58.73,58.8,58.71,58.78,52094.0,54.0968,54.1613,54.0784,54.1428,52094.0
2022-11-03 12:20:00,58.77,58.8,58.72,58.73,56349.0,54.1336,54.1613,54.0876,54.0968,56349.0
2022-11-03 12:25:00,58.73,58.77,58.7,58.71,48388.0,54.0968,54.1336,54.0692,54.0784,48388.0
2022-11-03 12:30:00,58.71,58.75,58.7,58.71,44498.0,54.0784,54.1152,54.0692,54.0784,44498.0
2022-11-03 12:35:00,58.7,58.71,58.6,58.6,58087.0,54.0692,54.0784,53.977,53.977,58087.0
2022-11-03 12:40:00,58.61,58.65,58.59,58.63,130990.0,53.9863,54.0231,53.9678,54.0047,130990.0
2022-11-03 12:45:00,58.63,58.65,58.58,58.61,85055.0,54.0047,54.0231,53.9586,53.9863,85055.0
2022-11-03 12:50:00,58.61,58.74,58.61,58.73,65023.0,53.9863,54.106,53.9863,54.0968,65023.0
2022-11-03 12:55:00,58.73,58.74,58.66,58.67,42996.0,54.0968,54.106,54.0323,54.0415,42996.0
2022-11-03 13:00:00,58.65,58.66,58.57,58.6,68515.0,54.0231,54.0323,53.9494,53.977,68515.0
2022-11-03 13:05:00,58.6,58.63,58.56,58.62,44687.0,53.977,54.0047,53.9402,53.9955,44687.0
2022-11-03 13:10:00,58.62,58.74,58.6,58.73,52394.0,53.9955,54.106,53.977,54.0968,52394.0
2022-11-03 13:15:00,58.73,58.8,58.73,58.76,41981.0,54.0968,54.1613,54.0968,54.1244,41981.0
2022-11-03 13:20:00,58.76,58.77,58.68,58.69,23051.0,54.1244,54.1336,54.0507,54.0599,23051.0
2022-11-03 13:25:00,58.69,58.71,58.65,58.71,30432.0,54.0599,54.0784,54.0231,54.0784,30432.0
2022-11-03 13:30:00,58.7,58.74,58.7,58.71,32168.0,54.0692,54.106,54.0692,54.0784,32168.0
2022-11-03 13:35:00,58.71,58.77,58.7,58.75,39062.0,54.0784,54.1336,54.0692,54.1152,39062.0
2022-11-03 13:40:00,58.76,58.8,58.74,58.75,48643.0,54.1244,54.1613,54.106,54.1152,48643.0
2022-11-03 13:45:00,58.76,58.76,58.72,58.75,85105.0,54.1244,54.1244,54.0876,54.1152,85105.0
2022-11-03 13:50:00,58.73,58.74,58.66,58.7,34576.0,54.0968,54.106,54.0323,54.0692,34576.0
2022-11-03 13:55:00,58.7,58.72,58.67,58.7,36473.0,54.0692,54.0876,54.0415,54.0692,36473.0
2022-11-03 14:00:00,58.71,58.74,58.63,58.64,52653.0,54.0784,54.106,54.0047,54.0139,52653.0
2022-11-03 14:05:00,58.64,58.71,58.63,58.66,52557.0,54.0139,54.0784,54.0047,54.0323,52557.0
2022-11-03 14:10:00,58.66,58.68,58.63,58.67,41771.0,54.0323,54.0507,54.0047,54.0415,41771.0
2022-11-03 14:15:00,58.66,58.72,58.64,58.72,41713.0,54.0323,54.0876,54.0139,54.0876,41713.0
2022-11-03 14:20:00,58.72,58.84,58.71,58.82,84796.0,54.0876,54.1981,54.0784,54.1797,84796.0
2022-11-03 14:25:00,58.82,58.86,58.82,58.85,85610.0,54.1797,54.2165,54.1797,54.2073,85610.0
2022-11-03 14:30:00,58.83,58.9,58.81,58.89,95963.0,54.1889,54.2534,54.1705,54.2442,95963.0
2022-11-03 14:35:00,58.89,58.89,58.83,58.85,39107.0,54.2442,54.2442,54.1889,54.2073,39107.0
2022-11-03 14:40:00,58.85,58.87,58.81,58.82,56958.0,54.2073,54.2257,54.1705,54.1797,56958.0
2022-11-03 14:45:00,58.82,58.94,58.81,58.93,55940.0,54.1797,54.2902,54.1705,54.281,55940.0
2022-11-03 14:50:00,58.93,58.97,58.92,58.92,56454.0,54.281,54.3179,54.2718,54.2718,56454.0
2022-11-03 14:55:00,58.93,58.97,58.89,58.95,60668.0,54.281,54.3179,54.2442,54.2994,60668.0
2022-11-03 15:00:00,58.95,59.0,58.93,58.95,47323.0,54.2994,54.3455,54.281,54.2994,47323.0
2022-11-03 15:05:00,58.96,58.96,58.87,58.89,68246.0,54.3086,54.3086,54.2257,54.2442,68246.0
2022-11-03 15:10:00,58.9,58.92,58.86,58.88,81807.0,54.2534,54.2718,54.2165,54.235,81807.0
2022-11-03 15:15:00,58.88,58.92,58.86,58.87,76704.0,54.235,54.2718,54.2165,54.2257,76704.0
2022-11-03 15:20:00,58.88,58.93,58.87,58.92,86185.0,54.235,54.281,54.2257,54.2718,86185.0
2022-11-03 15:25:00,58.92,58.94,58.87,58.9,86064.0,54.2718,54.2902,54.2257,54.2534,86064.0
2022-11-03 15:30:00,58.89,58.97,58.87,58.97,110705.0,54.2442,54.3179,54.2257,54.3179,110705.0
2022-11-03 15:35:00,58.97,58.99,58.87,58.93,96116.0,54.3179,54.3363,54.2257,54.281,96116.0
2022-11-03 15:40:00,58.94,58.96,58.87,58.91,98749.0,54.2902,54.3086,54.2257,54.2626,98749.0
2022-11-03 15:45:00,58.9,58.9,58.83,58.83,179261.0,54.2534,54.2534,54.1889,54.1889,179261.0
2022-11-03 15:50:00,58.84,58.85,58.77,58.83,308012.0,54.1981,54.2073,54.1336,54.1889,308012.0
2022-11-03 15:55:00,58.82,58.83,58.74,58.76,490584.0,54.1797,54.1889,54.106,54.1244,490584.0
2022-11-04 09:30:00,59.3,59.39,59.17,59.24,291733.0,54.6218,54.7047,54.5021,54.5666,291733.0
2022-11-04 09:35:00,59.24,59.27,59.14,59.18,83330.0,54.5666,54.5942,54.4744,54.5113,83330.0
2022-11-04 09:40:00,59.18,59.19,59.04,59.06,95117.0,54.5113,54.5205,54.3823,54.4008,95117.0
2022-11-04 09:45:00,59.05,59.19,58.93,58.93,123136.0,54.3915,54.5205,54.281,54.281,123136.0
2022-11-04 09:50:00,58.94,58.96,58.85,58.88,89878.0,54.2902,54.3086,54.2073,54.235,89878.0
2022-11-04 09:55:00,58.9,59.11,58.89,59.11,69685.0,54.2534,54.4468,54.2442,54.4468,69685.0
2022-11-04 10:00:00,59.12,59.19,59.07,59.16,104470.0,54.456,54.5205,54.41,54.4929,104470.0
2022-11-04 10:05:00,59.18,59.37,59.17,59.34,54436.0,54.5113,54.6863,54.5021,54.6587,54436.0
2022-11-04 10:10:00,59.34,59.39,59.28,59.35,73825.0,54.6587,54.7047,54.6034,54.6679,73825.0
2022-11-04 10:15:00,59.35,59.36,59.17,59.17,69016.0,54.6679,54.6771,54.5021,54.5021,69016.0
2022-11-04 10:20:00,59.18,59.26,59.13,59.25,57785.0,54.5113,54.585,54.4652,54.5758,57785.0
2022-11-04 10:25:00,59.26,59.37,59.26,59.33,59815.0,54.585,54.6863,54.585,54.6495,59815.0
2022-11-04 10:30:00,59.32,59.37,59.32,59.32,62319.0,54.6402,54.6863,54.6402,54.6402,62319.0
2022-11-04 10:35:00,59.33,59.4,59.31,59.39,59167.0,54.6495,54.7139,54.631,54.7047,59167.0
2022-11-04 10:40:00,59.38,59.44,59.38,59.39,88956.0,54.6955,54.7508,54.6955,54.7047,88956.0
2022-11-04 10:45:00,59.39,59.42,59.29,59.33,63209.0,54.7047,54.7324,54.6126,54.6495,63209.0
2022-11-04 10:50:00,59.33,59.36,59.25,59.31,95608.0,54.6495,54.6771,54.5758,54.631,95608.0
2022-11-04 10:55:00,59.32,59.35,59.26,59.29,88177.0,54.6402,54.6679,54.585,54.6126,88177.0
2022-11-04 11:00:00,59.3,59.57,59.3,59.56,124335.0,54.6218,54.8705,54.6218,54.8613,124335.0
2022-11-04 11:05:00,59.57,59.59,59.5,59.52,73922.0,54.8705,54.8889,54.806,54.8245,73922.0
2022-11-04 11:10:00,59.52,59.52,59.44,59.46,80291.0,54.8245,54.8245,54.7508,54.7692,80291.0
2022-11-04 11:15:00,59.46,59.47,59.4,59.42,65558.0,54.7692,54.7784,54.7139,54.7324,65558.0
2022-11-04 11:20:00,59.43,59.52,59.42,59.5,40867.0,54.7416,54.8245,54.7324,54.806,40867.0
2022-11-04 11:25:00,59.49,59.49,59.23,59.25,93074.0,54.7968,54.7968,54.5573,54.5758,93074.0
2022-11-04 11:30:00,59.23,59.31,59.18,59.21,66249.0,54.5573,54.631,54.5113,54.5389,66249.0
2022-11-04 11:35:00,59.21,59.23,59.05,59.09,109741.0,54.5389,54.5573,54.3915,54.4284,109741.0
2022-11-04 11:40:00,59.08,59.09,58.93,58.95,52824.0,54.4192,54.4284,54.281,54.2994,52824.0
2022-11-04 11:45:00,58.95,58.95,58.83,58.84,89707.0,54.2994,54.2994,54.1889,54.1981,89707.0
2022-11-04 11:50:00,58.84,58.84,58.71,58.78,81061.0,54.1981,54.1981,54.0784,54.1428,81061.0
2022-11-04 11:55:00,58.77,58.86,58.77,58.79,83253.0,54.1336,54.2165,54.1336,54.1521,83253.0
2022-11-04 12:00:00,58.79,58.84,58.68,58.73,77515.0,54.1521,54.1981,54.0507,54.0968,77515.0
2022-11-04 12:05:00,58.72,58.88,58.7,58.88,67575.0,54.0876,54.235,54.0692,54.235,67575.0
2022-11-04 12:10:00,58.88,58.89,58.79,58.87,64553.0,54.235,54.2442,54.1521,54.2257,64553.0
2022-11-04 12:15:00,58.86,58.95,58.84,58.91,48591.0,54.2165,54.2994,54.1981,54.2626,48591.0
2022-11-04 12:20:00,58.91,58.93,58.76,58.77,88374.0,54.2626,54.281,54.1244,54.1336,88374.0
2022-11-04 12:25:00,58.77,58.93,58.76,58.89,54797.0,54.1336,54.281,54.1244,54.2442,54797.0
2022-11-04 12:30:00,58.89,58.89,58.77,58.85,60620.0,54.2442,54.2442,54.1336,54.2073,60620.0
2022-11-04 12:35:00,58.85,58.85,58.68,58.68,54920.0,54.2073,54.2073,54.0507,54.0507,54920.0
2022-11-04 12:40:00,58.69,58.75,58.65,58.73,60444.0,54.0599,54.1152,54.0231,54.0968,60444.0
2022-11-04 12:45:00,58.73,58.77,58.7,58.73,38529.0,54.0968,54.1336,54.0692,54.0968,38529.0
2022-11-04 12:50:00,58.74,58.81,58.71,58.74,44697.0,54.106,54.1705,54.0784,54.106,44697.0
2022-11-04 12:55:00,58.75,58.79,58.7,58.76,67095.0,54.1152,54.1521,54.0692,54.1244,67095.0
2022-11-04 13:00:00,58.75,58.75,58.62,58.7,122229.0,54.1152,54.1152,53.9955,54.0692,122229.0
2022-11-04 13:05:00,58.7,58.75,58.56,58.57,89996.0,54.0692,54.1152,53.9402,53.9494,89996.0
2022-11-04 13:10:00,58.57,58.77,58.57,58.77,74971.0,53.9494,54.1336,53.9494,54.1336,74971.0
2022-11-04 13:15:00,58.77,58.8,58.72,58.74,44193.0,54.1336,54.1613,54.0876,54.106,44193.0
2022-11-04 13:20:00,58.76,58.76,58.69,58.73,40723.0,54.1244,54.1244,54.0599,54.0968,40723.0
2022-11-04 13:25:00,58.73,58.75,58.66,58.68,53464.0,54.0968,54.1152,54.0323,54.0507,53464.0
2022-11-04 13:30:00,58.68,58.76,58.65,58.65,62839.0,54.0507,54.1244,54.0231,54.0231,62839.0
2022-11-04 13:35:00,58.64,58.69,58.62,58.63,59856.0,54.0139,54.0599,53.9955,54.0047,59856.0
2022-11-04 13:40:00,58.63,58.64,58.56,58.6,34231.0,54.0047,54.0139,53.9402,53.977,34231.0
2022-11-04 13:45:00,58.59,58.68,58.57,58.68,52752.0,53.9678,54.0507,53.9494,54.0507,52752.0
2022-11-04 13:50:00,58.68,58.69,58.61,58.67,31377.0,54.0507,54.0599,53.9863,54.0415,31377.0
2022-11-04 13:55:00,58.67,58.69,58.63,58.67,46987.0,54.0415,54.0599,54.0047,54.0415,46987.0
2022-11-04 14:00:00,58.67,58.76,58.64,58.7,65827.0,54.0415,54.1244,54.0139,54.0692,65827.0
2022-11-04 14:05:00,58.71,58.75,58.65,58.67,71242.0,54.0784,54.1152,54.0231,54.0415,71242.0
2022-11-04 14:10:00,58.67,58.71,58.63,58.65,41357.0,54.0415,54.0784,54.0047,54.0231,41357.0
2022-11-04 14:15:00,58.65,58.78,58.61,58.78,79809.0,54.0231,54.1428,53.9863,54.1428,79809.0
2022-11-04 14:20:00,58.77,58.81,58.74,58.81,67971.0,54.1336,54.1705,54.106,54.1705,67971.0
2022-11-04 14:25:00,58.8,58.88,58.77,58.87,50975.0,54.1613,54.235,54.1336,54.2257,50975.0
2022-11-04 14:30:00,58.87,58.87,58.8,58.83,47619.0,54.2257,54.2257,54.1613,54.1889,47619.0
2022-11-04 14:35:00,58.82,58.9,58.81,58.88,62012.0,54.1797,54.2534,54.1705,54.235,62012.0
2022-11-04 14:40:00,58.88,59.02,58.87,59.0,80245.0,54.235,54.3639,54.2257,54.3455,80245.0
2022-11-04 14:45:00,59.0,59.0,58.87,58.9,97250.0,54.3455,54.3455,54.2257,54.2534,97250.0
2022-11-04 14:50:00,58.89,58.96,58.89,58.95,44258.0,54.2442,54.3086,54.2442,54.2994,44258.0
2022-11-04 14:55:00,58.96,59.02,58.93,58.99,73541.0,54.3086,54.3639,54.281,54.3363,73541.0
2022-11-04 15:00:00,58.98,59.01,58.96,58.99,67451.0,54.3271,54.3547,54.3086,54.3363,67451.0
2022-11-04 15:05:00,58.98,59.07,58.98,59.05,118550.0,54.3271,54.41,54.3271,54.3915,118550.0
2022-11-04 15:10:00,59.06,59.09,59.01,59.04,64780.0,54.4008,54.4284,54.3547,54.3823,64780.0
2022-11-04 15:15:00,59.04,59.06,58.99,59.02,80548.0,54.3823,54.4008,54.3363,54.3639,80548.0
2022-11-04 15:20:00,59.02,59.03,58.92,58.93,83452.0,54.3639,54.3731,54.2718,54.281,83452.0
2022-11-04 15:25:00,58.93,59.02,58.92,58.99,87827.0,54.281,54.3639,54.2718,54.3363,87827.0
2022-11-04 15:30:00,58.99,59.11,58.91,59.11,133168.0,54.3363,54.4468,54.2626,54.4468,133168.0
2022-11-04 15:35:00,59.11,59.12,59.03,59.06,201788.0,54.4468,54.456,54.3731,54.4008,201788.0
2022-11-04 15:40:00,59.06,59.17,59.01,59.16,132582.0,54.4008,54.5021,54.3547,54.4929,132582.0
2022-11-04 15:45:00,59.16,59.24,59.14,59.16,211759.0,54.4929,54.5666,54.4744,54.4929,211759.0
2022-11-04 15:50:00,59.16,59.2,59.11,59.16,303605.0,54.4929,54.5297,54.4468,54.4929,303605.0
2022-11-04 15:55:00,59.16,59.29,59.16,59.26,711431.0,54.4929,54.6126,54.4929,54.585,711431.0
2022-11-07 09:30:00,59.26,59.46,59.24,59.26,389515.0,54.585,54.7692,54.5666,54.585,389515.0
2022-11-07 09:35:00,59.26,59.5,59.26,59.47,99142.0,54.585,54.806,54.585,54.7784,99142.0
2022-11-07 09:40:00,59.46,59.66,59.45,59.66,64896.0,54.7692,54.9534,54.76,54.9534,64896.0
2022-11-07 09:45:00,59.65,59.77,59.61,59.7,91131.0,54.9442,55.0547,54.9074,54.9903,91131.0
2022-11-07 09:50:00,59.7,59.71,59.54,59.55,82788.0,54.9903,54.9995,54.8429,54.8521,82788.0
2022-11-07 09:55:00,59.56,59.61,59.44,59.48,58231.0,54.8613,54.9074,54.7508,54.7876,58231.0
2022-11-07 10:00:00,59.49,59.58,59.47,59.54,117425.0,54.7968,54.8797,54.7784,54.8429,117425.0
2022-11-07 10:05:00,59.54,59.58,59.49,59.58,81394.0,54.8429,54.8797,54.7968,54.8797,81394.0
2022-11-07 10:10:00,59.58,59.72,59.53,59.72,69978.0,54.8797,55.0087,54.8337,55.0087,69978.0
2022-11-07 10:15:00,59.72,59.73,59.66,59.69,69080.0,55.0087,55.0179,54.9534,54.9811,69080.0
2022-11-07 10:20:00,59.69,59.7,59.56,59.62,78966.0,54.9811,54.9903,54.8613,54.9166,78966.0
2022-11-07 10:25:00,59.61,59.64,59.56,59.59,54398.0,54.9074,54.935,54.8613,54.8889,54398.0
2022-11-07 10:30:00,59.6,59.61,59.53,59.55,47606.0,54.8982,54.9074,54.8337,54.8521,47606.0
2022-11-07 10:35:00,59.55,59.63,59.53,59.63,50081.0,54.8521,54.9258,54.8337,54.9258,50081.0
2022-11-07 10:40:00,59.63,59.69,59.61,59.69,70658.0,54.9258,54.9811,54.9074,54.9811,70658.0
2022-11-07 10:45:00,59.69,59.73,59.62,59.63,57992.0,54.9811,55.0179,54.9166,54.9258,57992.0
2022-11-07 10:50:00,59.62,59.69,59.62,59.65,65677.0,54.9166,54.9811,54.9166,54.9442,65677.0
2022-11-07 10:55:00,59.66,59.68,59.61,59.63,37047.0,54.9534,54.9718,54.9074,54.9258,37047.0
2022-11-07 11:00:00,59.63,59.66,59.57,59.63,60427.0,54.9258,54.9534,54.8705,54.9258,60427.0
2022-11-07 11:05:00,59.63,59.65,59.55,59.59,62568.0,54.9258,54.9442,54.8521,54.8889,62568.0
2022-11-07 11:10:00,59.6,59.6,59.53,59.53,54253.0,54.8982,54.8982,54.8337,54.8337,54253.0
2022-11-07 11:15:00,59.53,59.6,59.53,59.53,47334.0,54.8337,54.8982,54.8337,54.8337,47334.0
2022-11-07 11:20:00,59.53,59.56,59.48,59.49,67131.0,54.8337,54.8613,54.7876,54.7968,67131.0
2022-11-07 11:25:00,59.48,59.52,59.45,59.48,60426.0,54.7876,54.8245,54.76,54.7876,60426.0
2022-11-07 11:30:00,59.48,59.51,59.46,59.5,39360.0,54.7876,54.8153,54.7692,54.806,39360.0
2022-11-07 11:35:00,59.5,59.5,59.42,59.44,37340.0,54.806,54.806,54.7324,54.7508,37340.0
2022-11-07 11:40:00,59.44,59.46,59.34,59.34,42566.0,54.7508,54.7692,54.6587,54.6587,42566.0
2022-11-07 11:45:00,59.34,59.37,59.32,59.33,45507.0,54.6587,54.6863,54.6402,54.6495,45507.0
2022-11-07 11:50:00,59.35,59.35,59.28,59.34,50817.0,54.6679,54.6679,54.6034,54.6587,50817.0
2022-11-07 11:55:00,59.34,59.37,59.31,59.34,47946.0,54.6587,54.6863,54.631,54.6587,47946.0
2022-11-07 12:00:00,59.33,59.37,59.3,59.34,41421.0,54.6495,54.6863,54.6218,54.6587,41421.0
2022-11-07 12:05:00,59.33,59.4,59.31,59.37,27903.0,54.6495,54.7139,54.631,54.6863,27903.0
2022-11-07 12:10:00,59.37,59.39,59.33,59.36,35732.0,54.6863,54.7047,54.6495,54.6771,35732.0
2022-11-07 12:15:00,59.36,59.37,59.34,59.34,25357.0,54.6771,54.6863,54.6587,54.6587,25357.0
2022-11-07 12:20:00,59.34,59.38,59.3,59.38,37479.0,54.6587,54.6955,54.6218,54.6955,37479.0
2022-11-07 12:25:00,59.38,59.39,59.34,59.36,42359.0,54.6955,54.7047,54.6587,54.6771,42359.0
2022-11-07 12:30:00,59.37,59.39,59.35,59.36,36348.0,54.6863,54.7047,54.6679,54.6771,36348.0
2022-11-07 12:35:00,59.35,59.37,59.32,59.36,84729.0,54.6679,54.6863,54.6402,54.6771,84729.0
2022-11-07 12:40:00,59.37,59.38,59.34,59.38,39559.0,54.6863,54.6955,54.6587,54.6955,39559.0
2022-11-07 12:45:00,59.37,59.42,59.36,59.41,49663.0,54.6863,54.7324,54.6771,54.7231,49663.0
2022-11-07 12:50:00,59.4,59.43,59.37,59.43,39462.0,54.7139,54.7416,54.6863,54.7416,39462.0
2022-11-07 12:55:00,59.43,59.45,59.41,59.44,20717.0,54.7416,54.76,54.7231,54.7508,20717.0
2022-11-07 13:00:00,59.45,59.52,59.44,59.51,43234.0,54.76,54.8245,54.7508,54.8153,43234.0
2022-11-07 13:05:00,59.52,59.52,59.47,59.48,35700.0,54.8245,54.8245,54.7784,54.7876,35700.0
2022-11-07 13:10:00,59.49,59.51,59.45,59.46,33231.0,54.7968,54.8153,54.76,54.7692,33231.0
2022-11-07 13:15:00,59.46,59.48,59.42,59.47,72615.0,54.7692,54.7876,54.7324,54.7784,72615.0
2022-11-07 13:20:00,59.47,59.48,59.44,59.47,31577.0,54.7784,54.7876,54.7508,54.7784,31577.0
2022-11-07 13:25:00,59.46,59.51,59.44,59.5,43647.0,54.7692,54.8153,54.7508,54.806,43647.0
2022-11-07 13:30:00,59.5,59.51,59.43,59.46,36913.0,54.806,54.8153,54.7416,54.7692,36913.0
2022-11-07 13:35:00,59.45,59.48,59.44,59.48,27513.0,54.76,54.7876,54.7508,54.7876,27513.0
2022-11-07 13:40:00,59.48,59.5,59.45,59.47,48281.0,54.7876,54.806,54.76,54.7784,48281.0
2022-11-07 13:45:00,59.47,59.5,59.46,59.48,32606.0,54.7784,54.806,54.7692,54.7876,32606.0
2022-11-07 13:50:00,59.48,59.5,59.44,59.49,47643.0,54.7876,54.806,54.7508,54.7968,47643.0
2022-11-07 13:55:00,59.48,59.5,59.46,59.48,50786.0,54.7876,54.806,54.7692,54.7876,50786.0
2022-11-07 14:00:00,59.49,59.52,59.48,59.48,47514.0,54.7968,54.8245,54.7876,54.7876,47514.0
2022-11-07 14:05:00,59.48,59.5,59.45,59.48,56732.0,54.7876,54.806,54.76,54.7876,56732.0
2022-11-07 14:10:00,59.48,59.53,59.47,59.51,57070.0,54.7876,54.8337,54.7784,54.8153,57070.0
2022-11-07 14:15:00,59.5,59.55,59.49,59.55,57293.0,54.806,54.8521,54.7968,54.8521,57293.0
2022-11-07 14:20:00,59.55,59.56,59.52,59.55,37355.0,54.8521,54.8613,54.8245,54.8521,37355.0
2022-11-07 14:25:00,59.55,59.55,59.51,59.52,34746.0,54.8521,54.8521,54.8153,54.8245,34746.0
2022-11-07 14:30:00,59.52,59.54,59.5,59.53,47825.0,54.8245,54.8429,54.806,54.8337,47825.0
2022-11-07 14:35:00,59.54,59.54,59.49,59.54,52133.0,54.8429,54.8429,54.7968,54.8429,52133.0
2022-11-07 14:40:00,59.53,59.53,59.47,59.52,67962.0,54.8337,54.8337,54.7784,54.8245,67962.0
2022-11-07 14:45:00,59.51,59.56,59.51,59.55,34245.0,54.8153,54.8613,54.8153,54.8521,34245.0
2022-11-07 14:50:00,59.54,59.57,59.53,59.54,41162.0,54.8429,54.8705,54.8337,54.8429,41162.0
2022-11-07 14:55:00,59.53,59.54,59.47,59.49,71012.0,54.8337,54.8429,54.7784,54.7968,71012.0
2022-11-07 15:00:00,59.49,59.52,59.45,59.46,59374.0,54.7968,54.8245,54.76,54.7692,59374.0
2022-11-07 15:05:00,59.46,59.52,59.46,59.51,49539.0,54.7692,54.8245,54.7692,54.8153,49539.0
2022-11-07 15:10:00,59.5,59.55,59.49,59.55,57049.0,54.806,54.8521,54.7968,54.8521,57049.0
2022-11-07 15:15:00,59.54,59.61,59.54,59.61,58538.0,54.8429,54.9074,54.8429,54.9074,58538.0
2022-11-07 15:20:00,59.61,59.61,59.56,59.59,64311.0,54.9074,54.9074,54.8613,54.8889,64311.0
2022-11-07 15:25:00,59.59,59.63,59.56,59.62,65793.0,54.8889,54.9258,54.8613,54.9166,65793.0
2022-11-07 15:30:00,59.62,59.66,59.61,59.62,136991.0,54.9166,54.9534,54.9074,54.9166,136991.0
2022-11-07 15:35:00,59.62,59.63,59.56,59.59,105633.0,54.9166,54.9258,54.8613,54.8889,105633.0
2022-11-07 15:40:00,59.59,59.59,59.54,59.59,87577.0,54.8889,54.8889,54.8429,54.8889,87577.0
2022-11-07 15:45:00,59.59,59.6,59.55,59.6,144470.0,54.8889,54.8982,54.8521,54.8982,144470.0
2022-11-07 15:50:00,59.6,59.62,59.5,59.53,287653.0,54.8982,54.9166,54.806,54.8337,287653.0
2022-11-07 15:55:00,59.53,59.53,59.4,59.49,686379.0,54.8337,54.8337,54.7139,54.7968,686379.0
2022-11-08 09:30:00,59.75,59.75,59.36,59.37,300108.0,55.0363,55.0363,54.6771,54.6863,300108.0
2022-11-08 09:35:00,59.36,59.37,59.29,59.33,38280.0,54.6771,54.6863,54.6126,54.6495,38280.0
2022-11-08 09:40:00,59.34,59.42,59.31,59.41,46766.0,54.6587,54.7324,54.631,54.7231,46766.0
2022-11-08 09:45:00,59.42,59.48,59.4,59.42,53177.0,54.7324,54.7876,54.7139,54.7324,53177.0
2022-11-08 09:50:00,59.42,59.44,59.32,59.32,71899.0,54.7324,54.7508,54.6402,54.6402,71899.0
2022-11-08 09:55:00,59.32,59.37,59.28,59.28,89773.0,54.6402,54.6863,54.6034,54.6034,89773.0
2022-11-08 10:00:00,59.28,59.34,59.25,59.26,239472.0,54.6034,54.6587,54.5758,54.585,239472.0
2022-11-08 10:05:00,59.26,59.3,59.24,59.27,224887.0,54.585,54.6218,54.5666,54.5942,224887.0
2022-11-08 10:10:00,59.28,59.29,59.22,59.23,100353.0,54.6034,54.6126,54.5481,54.5573,100353.0
2022-11-08 10:15:00,59.23,59.3,59.22,59.3,182214.0,54.5573,54.6218,54.5481,54.6218,182214.0
2022-11-08 10:20:00,59.3,59.3,59.26,59.27,162241.0,54.6218,54.6218,54.585,54.5942,162241.0
2022-11-08 10:25:00,59.26,59.28,59.23,59.25,95949.0,54.585,54.6034,54.5573,54.5758,95949.0
2022-11-08 10:30:00,59.26,59.28,59.16,59.24,112322.0,54.585,54.6034,54.4929,54.5666,112322.0
2022-11-08 10:35:00,59.24,59.25,59.19,59.23,61095.0,54.5666,54.5758,54.5205,54.5573,61095.0
2022-11-08 10:40:00,59.23,59.39,59.22,59.36,90977.0,54.5573,54.7047,54.5481,54.6771,90977.0
2022-11-08 10:45:00,59.37,59.4,59.29,59.37,64803.0,54.6863,54.7139,54.6126,54.6863,64803.0
2022-11-08 10:50:00,59.38,59.4,59.3,59.33,61567.0,54.6955,54.7139,54.6218,54.6495,61567.0
2022-11-08 10:55:00,59.33,59.36,59.3,59.35,55595.0,54.6495,54.6771,54.6218,54.6679,55595.0
2022-11-08 11:00:00,59.34,59.37,59.3,59.31,97243.0,54.6587,54.6863,54.6218,54.631,97243.0
2022-11-08 11:05:00,59.31,59.34,59.28,59.33,41001.0,54.631,54.6587,54.6034,54.6495,41001.0
2022-11-08 11:10:00,59.33,59.4,59.32,59.38,65875.0,54.6495,54.7139,54.6402,54.6955,65875.0
2022-11-08 11:15:00,59.37,59.43,59.37,59.42,40057.0,54.6863,54.7416,54.6863,54.7324,40057.0
2022-11-08 11:20:00,59.42,59.57,59.41,59.55,155858.0,54.7324,54.8705,54.7231,54.8521,155858.0
2022-11-08 11:25:00,59.55,59.59,59.52,59.55,63897.0,54.8521,54.8889,54.8245,54.8521,63897.0
2022-11-08 11:30:00,59.54,59.66,59.53,59.63,81897.0,54.8429,54.9534,54.8337,54.9258,81897.0
2022-11-08 11:35:00,59.63,59.67,59.61,59.65,41213.0,54.9258,54.9626,54.9074,54.9442,41213.0
2022-11-08 11:40:00,59.65,59.66,59.53,59.58,36701.0,54.9442,54.9534,54.8337,54.8797,36701.0
2022-11-08 11:45:00,59.57,59.59,59.53,59.55,62444.0,54.8705,54.8889,54.8337,54.8521,62444.0
2022-11-08 11:50:00,59.55,59.61,59.52,59.6,67651.0,54.8521,54.9074,54.8245,54.8982,67651.0
2022-11-08 11:55:00,59.6,59.63,59.56,59.62,99386.0,54.8982,54.9258,54.8613,54.9166,99386.0
2022-11-08 12:00:00,59.62,59.62,59.52,59.55,37078.0,54.9166,54.9166,54.8245,54.8521,37078.0
2022-11-08 12:05:00,59.55,59.57,59.51,59.55,31441.0,54.8521,54.8705,54.8153,54.8521,31441.0
2022-11-08 12:10:00,59.55,59.6,59.55,59.56,33911.0,54.8521,54.8982,54.8521,54.8613,33911.0
2022-11-08 12:15:00,59.57,59.57,59.52,59.54,54149.0,54.8705,54.8705,54.8245,54.8429,54149.0
2022-11-08 12:20:00,59.55,59.6,59.52,59.59,43919.0,54.8521,54.8982,54.8245,54.8889,43919.0
2022-11-08 12:25:00,59.59,59.59,59.5,59.53,31156.0,54.8889,54.8889,54.806,54.8337,31156.0
2022-11-08 12:30:00,59.52,59.54,59.48,59.53,48130.0,54.8245,54.8429,54.7876,54.8337,48130.0
2022-11-08 12:35:00,59.53,59.58,59.5,59.58,60175.0,54.8337,54.8797,54.806,54.8797,60175.0
2022-11-08 12:40:00,59.58,59.69,59.57,59.66,98513.0,54.8797,54.9811,54.8705,54.9534,98513.0
2022-11-08 12:45:00,59.66,59.67,59.61,59.63,49525.0,54.9534,54.9626,54.9074,54.9258,49525.0
2022-11-08 12:50:00,59.63,59.66,59.61,59.62,34010.0,54.9258,54.9534,54.9074,54.9166,34010.0
2022-11-08 12:55:00,59.62,59.74,59.62,59.73,127438.0,54.9166,55.0271,54.9166,55.0179,127438.0
2022-11-08 13:00:00,59.73,59.79,59.72,59.73,75378.0,55.0179,55.0732,55.0087,55.0179,75378.0
2022-11-08 13:05:00,59.73,59.78,59.72,59.77,89073.0,55.0179,55.064,55.0087,55.0547,89073.0
2022-11-08 13:10:00,59.76,59.79,59.72,59.73,50195.0,55.0455,55.0732,55.0087,55.0179,50195.0
2022-11-08 13:15:00,59.72,59.74,59.66,59.66,37317.0,55.0087,55.0271,54.9534,54.9534,37317.0
2022-11-08 13:20:00,59.66,59.66,59.53,59.56,62995.0,54.9534,54.9534,54.8337,54.8613,62995.0
2022-11-08 13:25:00,59.56,59.57,59.43,59.46,57088.0,54.8613,54.8705,54.7416,54.7692,57088.0
2022-11-08 13:30:00,59.45,59.45,59.34,59.4,60475.0,54.76,54.76,54.6587,54.7139,60475.0
2022-11-08 13:35:00,59.41,59.46,59.4,59.45,37497.0,54.7231,54.7692,54.7139,54.76,37497.0
2022-11-08 13:40:00,59.44,59.49,59.42,59.44,52506.0,54.7508,54.7968,54.7324,54.7508,52506.0
2022-11-08 13:45:00,59.44,59.47,59.4,59.41,40448.0,54.7508,54.7784,54.7139,54.7231,40448.0
2022-11-08 13:50:00,59.42,59.47,59.38,59.39,65512.0,54.7324,54.7784,54.6955,54.7047,65512.0
2022-11-08 13:55:00,59.41,59.43,59.3,59.33,59974.0,54.7231,54.7416,54.6218,54.6495,59974.0
2022-11-08 14:00:00,59.32,59.39,59.28,59.28,81418.0,54.6402,54.7047,54.6034,54.6034,81418.0
2022-11-08 14:05:00,59.28,59.3,59.21,59.21,47135.0,54.6034,54.6218,54.5389,54.5389,47135.0
2022-11-08 14:10:00,59.22,59.27,59.18,59.26,55446.0,54.5481,54.5942,54.5113,54.585,55446.0
2022-11-08 14:15:00,59.25,59.27,59.21,59.22,56934.0,54.5758,54.5942,54.5389,54.5481,56934.0
2022-11-08 14:20:00,59.23,59.23,59.05,59.06,97761.0,54.5573,54.5573,54.3915,54.4008,97761.0
2022-11-08 14:25:00,59.05,59.08,58.97,58.98,77255.0,54.3915,54.4192,54.3179,54.3271,77255.0
2022-11-08 14:30:00,58.98,59.05,58.94,59.04,80777.0,54.3271,54.3915,54.2902,54.3823,80777.0
2022-11-08 14:35:00,59.04,59.16,59.02,59.16,87414.0,54.3823,54.4929,54.3639,54.4929,87414.0
2022-11-08 14:40:00,59.15,59.28,59.13,59.25,78231.0,54.4837,54.6034,54.4652,54.5758,78231.0
2022-11-08 14:45:00,59.24,59.3,59.21,59.28,56361.0,54.5666,54.6218,54.5389,54.6034,56361.0
2022-11-08 14:50:00,59.29,59.37,59.26,59.34,64877.0,54.6126,54.6863,54.585,54.6587,64877.0
2022-11-08 14:55:00,59.34,59.37,59.32,59.32,45992.0,54.6587,54.6863,54.6402,54.6402,45992.0
2022-11-08 15:00:00,59.32,59.45,59.31,59.44,93151.0,54.6402,54.76,54.631,54.7508,93151.0
2022-11-08 15:05:00,59.43,59.43,59.38,59.39,57629.0,54.7416,54.7416,54.6955,54.7047,57629.0
2022-11-08 15:10:00,59.4,59.46,59.39,59.43,71082.0,54.7139,54.7692,54.7047,54.7416,71082.0
2022-11-08 15:15:00,59.43,59.51,59.41,59.5,71740.0,54.7416,54.8153,54.7231,54.806,71740.0
2022-11-08 15:20:00,59.51,59.54,59.46,59.5,95864.0,54.8153,54.8429,54.7692,54.806,95864.0
2022-11-08 15:25:00,59.5,59.64,59.48,59.64,112354.0,54.806,54.935,54.7876,54.935,112354.0
2022-11-08 15:30:00,59.64,59.75,59.63,59.73,108589.0,54.935,55.0363,54.9258,55.0179,108589.0
2022-11-08 15:35:00,59.73,59.76,59.67,59.7,163348.0,55.0179,55.0455,54.9626,54.9903,163348.0
2022-11-08 15:40:00,59.7,59.72,59.61,59.63,113229.0,54.9903,55.0087,54.9074,54.9258,113229.0
2022-11-08 15:45:00,59.63,59.75,59.62,59.69,150010.0,54.9258,55.0363,54.9166,54.9811,150010.0
2022-11-08 15:50:00,59.7,59.75,59.65,59.65,319069.0,54.9903,55.0363,54.9442,54.9442,319069.0
2022-11-08 15:55:00,59.65,59.67,59.55,59.59,486997.0,54.9442,54.9626,54.8521,54.8889,486997.0
2022-11-09 09:30:00,59.59,59.6,59.41,59.5,343560.0,54.8889,54.8982,54.7231,54.806,343560.0
2022-11-09 09:35:00,59.5,59.51,59.44,59.48,76548.0,54.806,54.8153,54.7508,54.7876,76548.0
2022-11-09 09:40:00,59.48,59.52,59.39,59.42,130876.0,54.7876,54.8245,54.7047,54.7324,130876.0
2022-11-09 09:45:00,59.43,59.53,59.4,59.42,70787.0,54.7416,54.8337,54.7139,54.7324,70787.0
2022-11-09 09:50:00,59.43,59.48,59.36,59.44,72792.0,54.7416,54.7876,54.6771,54.7508,72792.0
2022-11-09 09:55:00,59.44,59.45,59.23,59.23,89902.0,54.7508,54.76,54.5573,54.5573,89902.0
2022-11-09 10:00:00,59.23,59.31,59.22,59.3,98563.0,54.5573,54.631,54.5481,54.6218,98563.0
2022-11-09 10:05:00,59.3,59.44,59.29,59.41,117363.0,54.6218,54.7508,54.6126,54.7231,117363.0
2022-11-09 10:10:00,59.41,59.54,59.35,59.48,82034.0,54.7231,54.8429,54.6679,54.7876,82034.0
2022-11-09 10:15:00,59.48,59.52,59.41,59.48,70581.0,54.7876,54.8245,54.7231,54.7876,70581.0
2022-11-09 10:20:00,59.48,59.58,59.48,59.5,95548.0,54.7876,54.8797,54.7876,54.806,95548.0
2022-11-09 10:25:00,59.51,59.53,59.41,59.44,66862.0,54.8153,54.8337,54.7231,54.7508,66862.0
2022-11-09 10:30:00,59.44,59.48,59.33,59.36,138241.0,54.7508,54.7876,54.6495,54.6771,138241.0
2022-11-09 10:35:00,59.35,59.45,59.34,59.4,63774.0,54.6679,54.76,54.6587,54.7139,63774.0
2022-11-09 10:40:00,59.4,59.44,59.36,59.44,66767.0,54.7139,54.7508,54.6771,54.7508,66767.0
2022-11-09 10:45:00,59.45,59.46,59.35,59.37,46897.0,54.76,54.7692,54.6679,54.6863,46897.0
2022-11-09 10:50:00,59.37,59.42,59.34,59.41,39180.0,54.6863,54.7324,54.6587,54.7231,39180.0
2022-11-09 10:55:00,59.41,59.43,59.35,59.4,77100.0,54.7231,54.7416,54.6679,54.7139,77100.0
2022-11-09 11:00:00,59.4,59.45,59.39,59.42,36360.0,54.7139,54.76,54.7047,54.7324,36360.0
2022-11-09 11:05:00,59.42,59.5,59.35,59.48,60551.0,54.7324,54.806,54.6679,54.7876,60551.0
2022-11-09 11:10:00,59.48,59.54,59.47,59.52,46530.0,54.7876,54.8429,54.7784,54.8245,46530.0
2022-11-09 11:15:00,59.52,59.6,59.52,59.57,52015.0,54.8245,54.8982,54.8245,54.8705,52015.0
2022-11-09 11:20:00,59.58,59.59,59.45,59.47,41826.0,54.8797,54.8889,54.76,54.7784,41826.0
2022-11-09 11:25:00,59.47,59.52,59.46,59.47,56763.0,54.7784,54.8245,54.7692,54.7784,56763.0
2022-11-09 11:30:00,59.48,59.48,59.42,59.45,78956.0,54.7876,54.7876,54.7324,54.76,78956.0
2022-11-09 11:35:00,59.45,59.54,59.44,59.52,50937.0,54.76,54.8429,54.7508,54.8245,50937.0
2022-11-09 11:40:00,59.52,59.62,59.5,59.61,84503.0,54.8245,54.9166,54.806,54.9074,84503.0
2022-11-09 11:45:00,59.61,59.64,59.59,59.63,42479.0,54.9074,54.935,54.8889,54.9258,42479.0
2022-11-09 11:50:00,59.63,59.64,59.53,59.54,36024.0,54.9258,54.935,54.8337,54.8429,36024.0
2022-11-09 11:55:00,59.53,59.55,59.48,59.5,43699.0,54.8337,54.8521,54.7876,54.806,43699.0
2022-11-09 12:00:00,59.49,59.53,59.46,59.48,40251.0,54.7968,54.8337,54.7692,54.7876,40251.0
2022-11-09 12:05:00,59.48,59.49,59.45,59.49,41543.0,54.7876,54.7968,54.76,54.7968,41543.0
2022-11-09 12:10:00,59.5,59.53,59.46,59.53,41143.0,54.806,54.8337,54.7692,54.8337,41143.0
2022-11-09 12:15:00,59.52,59.57,59.51,59.57,40405.0,54.8245,54.8705,54.8153,54.8705,40405.0
2022-11-09 12:20:00,59.56,59.57,59.5,59.52,44208.0,54.8613,54.8705,54.806,54.8245,44208.0
2022-11-09 12:25:00,59.52,59.54,59.48,59.51,28733.0,54.8245,54.8429,54.7876,54.8153,28733.0
2022-11-09 12:30:00,59.52,59.59,59.5,59.57,42528.0,54.8245,54.8889,54.806,54.8705,42528.0
2022-11-09 12:35:00,59.57,59.58,59.46,59.46,37105.0,54.8705,54.8797,54.7692,54.7692,37105.0
2022-11-09 12:40:00,59.46,59.51,59.45,59.46,50262.0,54.7692,54.8153,54.76,54.7692,50262.0
2022-11-09 12:45:00,59.46,59.53,59.45,59.52,41434.0,54.7692,54.8337,54.76,54.8245,41434.0
2022-11-09 12:50:00,59.52,59.54,59.5,59.53,33858.0,54.8245,54.8429,54.806,54.8337,33858.0
2022-11-09 12:55:00,59.52,59.56,59.49,59.55,54774.0,54.8245,54.8613,54.7968,54.8521,54774.0
2022-11-09 13:00:00,59.56,59.58,59.47,59.51,99844.0,54.8613,54.8797,54.7784,54.8153,99844.0
2022-11-09 13:05:00,59.52,59.54,59.47,59.53,49932.0,54.8245,54.8429,54.7784,54.8337,49932.0
2022-11-09 13:10:00,59.54,59.54,59.44,59.5,55773.0,54.8429,54.8429,54.7508,54.806,55773.0
2022-11-09 13:15:00,59.49,59.52,59.44,59.45,38770.0,54.7968,54.8245,54.7508,54.76,38770.0
2022-11-09 13:20:00,59.45,59.46,59.36,59.36,52601.0,54.76,54.7692,54.6771,54.6771,52601.0
2022-11-09 13:25:00,59.36,59.41,59.35,59.39,59197.0,54.6771,54.7231,54.6679,54.7047,59197.0
2022-11-09 13:30:00,59.39,59.4,59.28,59.29,67965.0,54.7047,54.7139,54.6034,54.6126,67965.0
2022-11-09 13:35:00,59.29,59.3,59.23,59.25,52114.0,54.6126,54.6218,54.5573,54.5758,52114.0
2022-11-09 13:40:00,59.25,59.29,59.2,59.25,46667.0,54.5758,54.6126,54.5297,54.5758,46667.0
2022-11-09 13:45:00,59.26,59.26,59.17,59.2,61910.0,54.585,54.585,54.5021,54.5297,61910.0
2022-11-09 13:50:00,59.21,59.22,59.16,59.17,37724.0,54.5389,54.5481,54.4929,54.5021,37724.0
2022-11-09 13:55:00,59.17,59.23,59.13,59.23,46045.0,54.5021,54.5573,54.4652,54.5573,46045.0
2022-11-09 14:00:00,59.23,59.24,59.17,59.21,41327.0,54.5573,54.5666,54.5021,54.5389,41327.0
2022-11-09 14:05:00,59.21,59.28,59.16,59.26,57891.0,54.5389,54.6034,54.4929,54.585,57891.0
2022-11-09 14:10:00,59.26,59.28,59.21,59.28,41299.0,54.585,54.6034,54.5389,54.6034,41299.0
2022-11-09 14:15:00,59.29,59.29,59.2,59.23,28059.0,54.6126,54.6126,54.5297,54.5573,28059.0
2022-11-09 14:20:00,59.23,59.25,59.17,59.2,57730.0,54.5573,54.5758,54.5021,54.5297,57730.0
2022-11-09 14:25:00,59.19,59.23,59.18,59.19,35591.0,54.5205,54.5573,54.5113,54.5205,35591.0
2022-11-09 14:30:00,59.18,59.18,59.08,59.11,42723.0,54.5113,54.5113,54.4192,54.4468,42723.0
2022-11-09 14:35:00,59.11,59.12,59.05,59.07,47362.0,54.4468,54.456,54.3915,54.41,47362.0
2022-11-09 14:40:00,59.07,59.15,59.05,59.12,70169.0,54.41,54.4837,54.3915,54.456,70169.0
2022-11-09 14:45:00,59.12,59.13,59.02,59.05,63735.0,54.456,54.4652,54.3639,54.3915,63735.0
2022-11-09 14:50:00,59.04,59.04,58.97,59.01,73316.0,54.3823,54.3823,54.3179,54.3547,73316.0
2022-11-09 14:55:00,59.01,59.01,58.96,58.98,56455.0,54.3547,54.3547,54.3086,54.3271,56455.0
2022-11-09 15:00:00,58.98,59.02,58.96,59.02,49307.0,54.3271,54.3639,54.3086,54.3639,49307.0
2022-11-09 15:05:00,59.02,59.09,59.01,59.05,64948.0,54.3639,54.4284,54.3547,54.3915,64948.0
2022-11-09 15:10:00,59.05,59.1,59.01,59.02,75427.0,54.3915,54.4376,54.3547,54.3639,75427.0
2022-11-09 15:15:00,59.02,59.04,58.99,59.03,66957.0,54.3639,54.3823,54.3363,54.3731,66957.0
2022-11-09 15:20:00,59.04,59.04,58.93,58.94,85307.0,54.3823,54.3823,54.281,54.2902,85307.0
2022-11-09 15:25:00,58.95,58.98,58.91,58.96,68395.0,54.2994,54.3271,54.2626,54.3086,68395.0
2022-11-09 15:30:00,58.95,58.99,58.9,58.98,141888.0,54.2994,54.3363,54.2534,54.3271,141888.0
2022-11-09 15:35:00,58.98,59.0,58.9,58.91,91202.0,54.3271,54.3455,54.2534,54.2626,91202.0
2022-11-09 15:40:00,58.9,58.9,58.83,58.83,106495.0,54.2534,54.2534,54.1889,54.1889,106495.0
2022-11-09 15:45:00,58.83,58.87,58.77,58.79,192077.0,54.1889,54.2257,54.1336,54.1521,192077.0
2022-11-09 15:50:00,58.79,58.89,58.78,58.8,223422.0,54.1521,54.2442,54.1428,54.1613,223422.0
2022-11-09 15:55:00,58.81,58.83,58.75,58.81,554610.0,54.1705,54.1889,54.1152,54.1705,554610.0
2022-11-10 09:30:00,60.25,60.36,59.85,59.86,614318.0,55.4969,55.5982,55.1284,55.1376,614318.0
2022-11-10 09:35:00,59.86,60.22,59.83,60.22,298179.0,55.1376,55.4692,55.11,55.4692,298179.0
2022-11-10 09:40:00,60.23,60.56,60.21,60.49,239797.0,55.4785,55.7824,55.46,55.7179,239797.0
2022-11-10 09:45:00,60.5,60.53,60.25,60.3,636721.0,55.7272,55.7548,55.4969,55.5429,636721.0
2022-11-10 09:50:00,60.31,60.4,60.17,60.2,173154.0,55.5521,55.635,55.4232,55.4508,173154.0
2022-11-10 09:55:00,60.2,60.25,60.05,60.19,162315.0,55.4508,55.4969,55.3127,55.4416,162315.0
2022-11-10 10:00:00,60.2,60.23,60.13,60.2,286531.0,55.4508,55.4785,55.3863,55.4508,286531.0
2022-11-10 10:05:00,60.2,60.2,60.08,60.1,123784.0,55.4508,55.4508,55.3403,55.3587,123784.0
2022-11-10 10:10:00,60.1,60.12,59.91,59.92,119223.0,55.3587,55.3771,55.1837,55.1929,119223.0
2022-11-10 10:15:00,59.92,59.97,59.77,59.78,120361.0,55.1929,55.239,55.0547,55.064,120361.0
2022-11-10 10:20:00,59.78,59.98,59.74,59.94,79059.0,55.064,55.2482,55.0271,55.2113,79059.0
2022-11-10 10:25:00,59.94,59.97,59.91,59.93,109444.0,55.2113,55.239,55.1837,55.2021,109444.0
2022-11-10 10:30:00,59.93,59.95,59.77,59.84,87587.0,55.2021,55.2205,55.0547,55.1192,87587.0
2022-11-10 10:35:00,59.84,60.03,59.84,59.94,104659.0,55.1192,55.2942,55.1192,55.2113,104659.0
2022-11-10 10:40:00,59.93,59.98,59.85,59.95,239642.0,55.2021,55.2482,55.1284,55.2205,239642.0
2022-11-10 10:45:00,59.95,60.1,59.93,60.09,73465.0,55.2205,55.3587,55.2021,55.3495,73465.0
2022-11-10 10:50:00,60.1,60.1,60.0,60.06,107791.0,55.3587,55.3587,55.2666,55.3219,107791.0
2022-11-10 10:55:00,60.06,60.14,60.03,60.07,62131.0,55.3219,55.3956,55.2942,55.3311,62131.0
2022-11-10 11:00:00,60.07,60.11,60.02,60.04,85197.0,55.3311,55.3679,55.285,55.3034,85197.0
2022-11-10 11:05:00,60.04,60.08,59.99,60.0,67368.0,55.3034,55.3403,55.2574,55.2666,67368.0
2022-11-10 11:10:00,60.0,60.05,59.97,59.99,62902.0,55.2666,55.3127,55.239,55.2574,62902.0
2022-11-10 11:15:00,60.0,60.0,59.91,59.98,86201.0,55.2666,55.2666,55.1837,55.2482,86201.0
2022-11-10 11:20:00,59.98,60.03,59.95,59.98,64777.0,55.2482,55.2942,55.2205,55.2482,64777.0
2022-11-10 11:25:00,59.97,60.06,59.96,60.05,81255.0,55.239,55.3219,55.2298,55.3127,81255.0
2022-11-10 11:30:00,60.05,60.15,60.05,60.14,139583.0,55.3127,55.4048,55.3127,55.3956,139583.0
2022-11-10 11:35:00,60.13,60.17,60.11,60.16,661529.0,55.3863,55.4232,55.3679,55.414,661529.0
2022-11-10 11:40:00,60.17,60.18,60.02,60.02,74535.0,55.4232,55.4324,55.285,55.285,74535.0
2022-11-10 11:45:00,60.02,60.05,59.95,59.97,334714.0,55.285,55.3127,55.2205,55.239,334714.0
2022-11-10 11:50:00,59.96,60.01,59.94,59.96,49159.0,55.2298,55.2758,55.2113,55.2298,49159.0
2022-11-10 11:55:00,59.96,60.01,59.93,60.0,68528.0,55.2298,55.2758,55.2021,55.2666,68528.0
2022-11-10 12:00:00,59.99,59.99,59.92,59.92,73913.0,55.2574,55.2574,55.1929,55.1929,73913.0
2022-11-10 12:05:00,59.92,59.92,59.75,59.79,84997.0,55.1929,55.1929,55.0363,55.0732,84997.0
2022-11-10 12:10:00,59.78,59.94,59.77,59.93,61084.0,55.064,55.2113,55.0547,55.2021,61084.0
2022-11-10 12:15:00,59.94,60.08,59.93,60.05,111570.0,55.2113,55.3403,55.2021,55.3127,111570.0
2022-11-10 12:20:00,60.05,60.06,59.94,59.94,49302.0,55.3127,55.3219,55.2113,55.2113,49302.0
2022-11-10 12:25:00,59.94,59.97,59.87,59.91,70110.0,55.2113,55.239,55.1469,55.1837,70110.0
2022-11-10 12:30:00,59.92,59.92,59.81,59.82,92389.0,55.1929,55.1929,55.0916,55.1008,92389.0
2022-11-10 12:35:00,59.82,59.86,59.79,59.86,52112.0,55.1008,55.1376,55.0732,55.1376,52112.0
2022-11-10 12:40:00,59.86,59.91,59.81,59.91,44441.0,55.1376,55.1837,55.0916,55.1837,44441.0
2022-11-10 12:45:00,59.9,59.9,59.76,59.79,53330.0,55.1745,55.1745,55.0455,55.0732,53330.0
2022-11-10 12:50:00,59.79,59.8,59.73,59.74,59130.0,55.0732,55.0824,55.0179,55.0271,59130.0
2022-11-10 12:55:00,59.74,59.76,59.68,59.76,78695.0,55.0271,55.0455,54.9718,55.0455,78695.0
2022-11-10 13:00:00,59.76,59.92,59.76,59.92,106594.0,55.0455,55.1929,55.0455,55.1929,106594.0
2022-11-10 13:05:00,59.92,59.92,59.83,59.88,69455.0,55.1929,55.1929,55.11,55.1561,69455.0
2022-11-10 13:10:00,59.88,59.95,59.82,59.95,94364.0,55.1561,55.2205,55.1008,55.2205,94364.0
2022-11-10 13:15:00,59.96,59.99,59.88,59.9,70276.0,55.2298,55.2574,55.1561,55.1745,70276.0
2022-11-10 13:20:00,59.9,59.94,59.85,59.86,67848.0,55.1745,55.2113,55.1284,55.1376,67848.0
2022-11-10 13:25:00,59.86,59.96,59.85,59.96,70222.0,55.1376,55.2298,55.1284,55.2298,70222.0
2022-11-10 13:30:00,59.95,59.98,59.92,59.93,67533.0,55.2205,55.2482,55.1929,55.2021,67533.0
2022-11-10 13:35:00,59.93,59.95,59.86,59.95,139994.0,55.2021,55.2205,55.1376,55.2205,139994.0
2022-11-10 13:40:00,59.95,60.02,59.93,60.01,73001.0,55.2205,55.285,55.2021,55.2758,73001.0
2022-11-10 13:45:00,60.0,60.07,60.0,60.04,94916.0,55.2666,55.3311,55.2666,55.3034,94916.0
2022-11-10 13:50:00,60.04,60.07,59.98,60.04,51620.0,55.3034,55.3311,55.2482,55.3034,51620.0
2022-11-10 13:55:00,60.03,60.09,60.01,60.05,56382.0,55.2942,55.3495,55.2758,55.3127,56382.0
2022-11-10 14:00:00,60.05,60.11,60.03,60.1,47093.0,55.3127,55.3679,55.2942,55.3587,47093.0
2022-11-10 14:05:00,60.11,60.17,60.09,60.15,52366.0,55.3679,55.4232,55.3495,55.4048,52366.0
2022-11-10 14:10:00,60.14,60.24,60.11,60.24,82510.0,55.3956,55.4877,55.3679,55.4877,82510.0
2022-11-10 14:15:00,60.23,60.24,60.16,60.18,59658.0,55.4785,55.4877,55.414,55.4324,59658.0
2022-11-10 14:20:00,60.18,60.18,60.08,60.17,59159.0,55.4324,55.4324,55.3403,55.4232,59159.0
2022-11-10 14:25:00,60.17,60.36,60.16,60.35,195844.0,55.4232,55.5982,55.414,55.589,195844.0
2022-11-10 14:30:00,60.35,60.43,60.32,60.37,199666.0,55.589,55.6627,55.5614,55.6074,199666.0
2022-11-10 14:35:00,60.37,60.48,60.33,60.42,125986.0,55.6074,55.7087,55.5706,55.6535,125986.0
2022-11-10 14:40:00,60.42,60.46,60.39,60.46,109187.0,55.6535,55.6903,55.6258,55.6903,109187.0
2022-11-10 14:45:00,60.46,60.51,60.44,60.5,135371.0,55.6903,55.7364,55.6719,55.7272,135371.0
2022-11-10 14:50:00,60.49,60.51,60.46,60.51,76540.0,55.7179,55.7364,55.6903,55.7364,76540.0
2022-11-10 14:55:00,60.51,60.51,60.44,60.48,116182.0,55.7364,55.7364,55.6719,55.7087,116182.0
2022-11-10 15:00:00,60.48,60.54,60.44,60.53,61604.0,55.7087,55.764,55.6719,55.7548,61604.0
2022-11-10 15:05:00,60.53,60.65,60.52,60.65,88285.0,55.7548,55.8653,55.7456,55.8653,88285.0
2022-11-10 15:10:00,60.65,60.68,60.59,60.63,133128.0,55.8653,55.893,55.8101,55.8469,133128.0
2022-11-10 15:15:00,60.63,60.64,60.57,60.58,100028.0,55.8469,55.8561,55.7916,55.8008,100028.0
2022-11-10 15:20:00,60.58,60.64,60.55,60.58,98998.0,55.8008,55.8561,55.7732,55.8008,98998.0
2022-11-10 15:25:00,60.59,60.65,60.56,60.64,118244.0,55.8101,55.8653,55.7824,55.8561,118244.0
2022-11-10 15:30:00,60.65,60.71,60.63,60.7,167730.0,55.8653,55.9206,55.8469,55.9114,167730.0
2022-11-10 15:35:00,60.71,60.71,60.62,60.7,153236.0,55.9206,55.9206,55.8377,55.9114,153236.0
2022-11-10 15:40:00,60.71,60.81,60.68,60.76,235115.0,55.9206,56.0127,55.893,55.9666,235115.0
2022-11-10 15:45:00,60.75,60.86,60.73,60.86,300386.0,55.9574,56.0588,55.939,56.0588,300386.0
2022-11-10 15:50:00,60.86,61.04,60.85,61.02,769654.0,56.0588,56.2246,56.0495,56.2061,769654.0
2022-11-10 15:55:00,61.02,61.04,60.83,60.86,1036369.0,56.2061,56.2246,56.0311,56.0588,1036369.0
2022-11-11 09:30:00,61.37,61.4,60.81,60.89,1223878.0,56.5285,56.5562,56.0127,56.0864,1223878.0
2022-11-11 09:35:00,60.9,61.04,60.69,60.69,358627.0,56.0956,56.2246,55.9022,55.9022,358627.0
2022-11-11 09:40:00,60.68,60.74,60.56,60.68,269364.0,55.893,55.9482,55.7824,55.893,269364.0
2022-11-11 09:45:00,60.69,60.76,60.6,60.72,209967.0,55.9022,55.9666,55.8193,55.9298,209967.0
2022-11-11 09:50:00,60.73,61.03,60.71,60.97,335726.0,55.939,56.2153,55.9206,56.1601,335726.0
2022-11-11 09:55:00,60.97,60.99,60.72,60.8,489616.0,56.1601,56.1785,55.9298,56.0035,489616.0
2022-11-11 10:00:00,60.79,60.89,60.59,60.68,261587.0,55.9943,56.0864,55.8101,55.893,261587.0
2022-11-11 10:05:00,60.67,60.77,60.45,60.47,450949.0,55.8837,55.9759,55.6811,55.6995,450949.0
2022-11-11 10:10:00,60.46,60.64,60.44,60.6,232252.0,55.6903,55.8561,55.6719,55.8193,232252.0
2022-11-11 10:15:00,60.61,60.67,60.48,60.52,216544.0,55.8285,55.8837,55.7087,55.7456,216544.0
2022-11-11 10:20:00,60.51,60.59,60.48,60.48,105343.0,55.7364,55.8101,55.7087,55.7087,105343.0
2022-11-11 10:25:00,60.48,60.52,60.38,60.4,154267.0,55.7087,55.7456,55.6166,55.635,154267.0
2022-11-11 10:30:00,60.4,60.47,60.37,60.43,120391.0,55.635,55.6995,55.6074,55.6627,120391.0
2022-11-11 10:35:00,60.43,60.44,60.21,60.25,249845.0,55.6627,55.6719,55.46,55.4969,249845.0
2022-11-11 10:40:00,60.25,60.42,60.24,60.41,88342.0,55.4969,55.6535,55.4877,55.6443,88342.0
2022-11-11 10:45:00,60.42,60.52,60.42,60.47,158489.0,55.6535,55.7456,55.6535,55.6995,158489.0
2022-11-11 10:50:00,60.48,60.5,60.35,60.44,248734.0,55.7087,55.7272,55.589,55.6719,248734.0
2022-11-11 10:55:00,60.44,60.56,60.36,60.39,200461.0,55.6719,55.7824,55.5982,55.6258,200461.0
2022-11-11 11:00:00,60.39,60.52,60.36,60.5,567038.0,55.6258,55.7456,55.5982,55.7272,567038.0
2022-11-11 11:05:00,60.5,60.52,60.35,60.41,353649.0,55.7272,55.7456,55.589,55.6443,353649.0
2022-11-11 11:10:00,60.41,60.54,60.36,60.54,380225.0,55.6443,55.764,55.5982,55.764,380225.0
2022-11-11 11:15:00,60.55,60.59,60.51,60.58,216164.0,55.7732,55.8101,55.7364,55.8008,216164.0
2022-11-11 11:20:00,60.58,60.78,60.57,60.73,126794.0,55.8008,55.9851,55.7916,55.939,126794.0
2022-11-11 11:25:00,60.73,60.79,60.57,60.59,130627.0,55.939,55.9943,55.7916,55.8101,130627.0
2022-11-11 11:30:00,60.59,60.72,60.58,60.63,164825.0,55.8101,55.9298,55.8008,55.8469,164825.0
2022-11-11 11:35:00,60.63,60.69,60.56,60.57,103458.0,55.8469,55.9022,55.7824,55.7916,103458.0
2022-11-11 11:40:00,60.56,60.69,60.56,60.67,107023.0,55.7824,55.9022,55.7824,55.8837,107023.0
2022-11-11 11:45:00,60.68,60.7,60.6,60.69,74818.0,55.893,55.9114,55.8193,55.9022,74818.0
2022-11-11 11:50:00,60.69,60.73,60.56,60.59,81591.0,55.9022,55.939,55.7824,55.8101,81591.0
2022-11-11 11:55:00,60.59,60.67,60.59,60.59,77011.0,55.8101,55.8837,55.8101,55.8101,77011.0
2022-11-11 12:00:00,60.59,60.69,60.59,60.69,102075.0,55.8101,55.9022,55.8101,55.9022,102075.0
2022-11-11 12:05:00,60.7,60.7,60.48,60.52,285832.0,55.9114,55.9114,55.7087,55.7456,285832.0
2022-11-11 12:10:00,60.53,60.61,60.53,60.6,115376.0,55.7548,55.8285,55.7548,55.8193,115376.0
2022-11-11 12:15:00,60.6,60.64,60.56,60.61,196344.0,55.8193,55.8561,55.7824,55.8285,196344.0
2022-11-11 12:20:00,60.61,60.63,60.53,60.59,66846.0,55.8285,55.8469,55.7548,55.8101,66846.0
2022-11-11 12:25:00,60.59,60.61,60.56,60.6,64224.0,55.8101,55.8285,55.7824,55.8193,64224.0
2022-11-11 12:30:00,60.6,60.66,60.57,60.57,68225.0,55.8193,55.8745,55.7916,55.7916,68225.0
2022-11-11 12:35:00,60.57,60.64,60.55,60.63,78813.0,55.7916,55.8561,55.7732,55.8469,78813.0
2022-11-11 12:40:00,60.63,60.63,60.53,60.59,136321.0,55.8469,55.8469,55.7548,55.8101,136321.0
2022-11-11 12:45:00,60.59,60.63,60.55,60.57,73234.0,55.8101,55.8469,55.7732,55.7916,73234.0
2022-11-11 12:50:00,60.57,60.63,60.55,60.61,99008.0,55.7916,55.8469,55.7732,55.8285,99008.0
2022-11-11 12:55:00,60.61,60.68,60.59,60.6,82377.0,55.8285,55.893,55.8101,55.8193,82377.0
2022-11-11 13:00:00,60.6,60.67,60.59,60.65,76928.0,55.8193,55.8837,55.8101,55.8653,76928.0
2022-11-11 13:05:00,60.65,60.68,60.63,60.67,59499.0,55.8653,55.893,55.8469,55.8837,59499.0
2022-11-11 13:10:00,60.68,60.72,60.65,60.66,108503.0,55.893,55.9298,55.8653,55.8745,108503.0
2022-11-11 13:15:00,60.66,60.66,60.54,60.54,111710.0,55.8745,55.8745,55.764,55.764,111710.0
2022-11-11 13:20:00,60.54,60.6,60.49,60.6,134198.0,55.764,55.8193,55.7179,55.8193,134198.0
2022-11-11 13:25:00,60.6,60.61,60.53,60.58,89059.0,55.8193,55.8285,55.7548,55.8008,89059.0
2022-11-11 13:30:00,60.59,60.64,60.56,60.57,75853.0,55.8101,55.8561,55.7824,55.7916,75853.0
2022-11-11 13:35:00,60.57,60.63,60.54,60.62,93741.0,55.7916,55.8469,55.764,55.8377,93741.0
2022-11-11 13:40:00,60.62,60.67,60.6,60.67,79622.0,55.8377,55.8837,55.8193,55.8837,79622.0
2022-11-11 13:45:00,60.68,60.78,60.67,60.78,76345.0,55.893,55.9851,55.8837,55.9851,76345.0
2022-11-11 13:50:00,60.78,60.82,60.76,60.79,77639.0,55.9851,56.0219,55.9666,55.9943,77639.0
2022-11-11 13:55:00,60.79,60.82,60.75,60.8,80701.0,55.9943,56.0219,55.9574,56.0035,80701.0
2022-11-11 14:00:00,60.8,60.81,60.71,60.77,82677.0,56.0035,56.0127,55.9206,55.9759,82677.0
2022-11-11 14:05:00,60.77,60.82,60.75,60.79,77160.0,55.9759,56.0219,55.9574,55.9943,77160.0
2022-11-11 14:10:00,60.79,60.84,60.74,60.77,117320.0,55.9943,56.0403,55.9482,55.9759,117320.0
2022-11-11 14:15:00,60.77,60.77,60.7,60.76,105462.0,55.9759,55.9759,55.9114,55.9666,105462.0
2022-11-11 14:20:00,60.77,60.87,60.76,60.85,94846.0,55.9759,56.068,55.9666,56.0495,94846.0
2022-11-11 14:25:00,60.85,60.87,60.8,60.86,84061.0,56.0495,56.068,56.0035,56.0588,84061.0
2022-11-11 14:30:00,60.85,60.92,60.84,60.87,109125.0,56.0495,56.114,56.0403,56.068,109125.0
2022-11-11 14:35:00,60.88,60.88,60.79,60.81,111074.0,56.0772,56.0772,55.9943,56.0127,111074.0
2022-11-11 14:40:00,60.8,60.87,60.79,60.84,86986.0,56.0035,56.068,55.9943,56.0403,86986.0
2022-11-11 14:45:00,60.84,60.88,60.81,60.84,117860.0,56.0403,56.0772,56.0127,56.0403,117860.0
2022-11-11 14:50:00,60.85,60.9,60.83,60.89,97506.0,56.0495,56.0956,56.0311,56.0864,97506.0
2022-11-11 14:55:00,60.89,60.97,60.88,60.97,124086.0,56.0864,56.1601,56.0772,56.1601,124086.0
2022-11-11 15:00:00,60.97,61.03,60.94,60.98,153084.0,56.1601,56.2153,56.1324,56.1693,153084.0
2022-11-11 15:05:00,60.98,61.09,60.97,61.09,170430.0,56.1693,56.2706,56.1601,56.2706,170430.0
2022-11-11 15:10:00,61.08,61.09,60.96,61.02,136894.0,56.2614,56.2706,56.1509,56.2061,136894.0
2022-11-11 15:15:00,61.01,61.13,60.95,61.12,147120.0,56.1969,56.3075,56.1417,56.2982,147120.0
2022-11-11 15:20:00,61.12,61.2,61.11,61.18,107100.0,56.2982,56.3719,56.289,56.3535,107100.0
2022-11-11 15:25:00,61.17,61.25,61.16,61.21,98048.0,56.3443,56.418,56.3351,56.3811,98048.0
2022-11-11 15:30:00,61.21,61.26,61.18,61.22,156231.0,56.3811,56.4272,56.3535,56.3904,156231.0
2022-11-11 15:35:00,61.23,61.26,61.14,61.25,147802.0,56.3996,56.4272,56.3167,56.418,147802.0
2022-11-11 15:40:00,61.25,61.32,61.24,61.31,189744.0,56.418,56.4825,56.4088,56.4733,189744.0
2022-11-11 15:45:00,61.31,61.38,61.28,61.38,261816.0,56.4733,56.5377,56.4456,56.5377,261816.0
2022-11-11 15:50:00,61.38,61.45,61.34,61.41,533277.0,56.5377,56.6022,56.5009,56.5654,533277.0
2022-11-11 15:55:00,61.41,61.43,61.28,61.32,1051473.0,56.5654,56.5838,56.4456,56.4825,1051473.0
2022-11-14 09:30:00,61.32,61.43,61.24,61.31,525898.0,56.4825,56.5838,56.4088,56.4733,525898.0
2022-11-14 09:35:00,61.31,61.39,61.19,61.23,132950.0,56.4733,56.5469,56.3627,56.3996,132950.0
2022-11-14 09:40:00,61.23,61.34,61.19,61.31,77796.0,56.3996,56.5009,56.3627,56.4733,77796.0
2022-11-14 09:45:00,61.31,61.41,61.29,61.3,176402.0,56.4733,56.5654,56.4548,56.464,176402.0
2022-11-14 09:50:00,61.3,61.31,61.14,61.25,117689.0,56.464,56.4733,56.3167,56.418,117689.0
2022-11-14 09:55:00,61.23,61.29,61.2,61.29,114371.0,56.3996,56.4548,56.3719,56.4548,114371.0
2022-11-14 10:00:00,61.29,61.31,61.23,61.29,127295.0,56.4548,56.4733,56.3996,56.4548,127295.0
2022-11-14 10:05:00,61.29,61.29,61.18,61.29,101245.0,56.4548,56.4548,56.3535,56.4548,101245.0
2022-11-14 10:10:00,61.29,61.41,61.27,61.38,135607.0,56.4548,56.5654,56.4364,56.5377,135607.0
2022-11-14 10:15:00,61.38,61.44,61.34,61.35,78294.0,56.5377,56.593,56.5009,56.5101,78294.0
2022-11-14 10:20:00,61.35,61.46,61.35,61.39,91735.0,56.5101,56.6114,56.5101,56.5469,91735.0
2022-11-14 10:25:00,61.39,61.4,61.32,61.35,64604.0,56.5469,56.5562,56.4825,56.5101,64604.0
2022-11-14 10:30:00,61.35,61.36,61.29,61.36,70992.0,56.5101,56.5193,56.4548,56.5193,70992.0
2022-11-14 10:35:00,61.36,61.37,61.27,61.28,59096.0,56.5193,56.5285,56.4364,56.4456,59096.0
2022-11-14 10:40:00,61.28,61.34,61.24,61.33,64994.0,56.4456,56.5009,56.4088,56.4917,64994.0
2022-11-14 10:45:00,61.33,61.37,61.31,61.34,54789.0,56.4917,56.5285,56.4733,56.5009,54789.0
2022-11-14 10:50:00,61.34,61.35,61.25,61.26,70902.0,56.5009,56.5101,56.418,56.4272,70902.0
2022-11-14 10:55:00,61.25,61.34,61.22,61.31,100586.0,56.418,56.5009,56.3904,56.4733,100586.0
2022-11-14 11:00:00,61.32,61.36,61.28,61.35,124212.0,56.4825,56.5193,56.4456,56.5101,124212.0
2022-11-14 11:05:00,61.35,61.4,61.3,61.39,102755.0,56.5101,56.5562,56.464,56.5469,102755.0
2022-11-14 11:10:00,61.39,61.43,61.33,61.35,104862.0,56.5469,56.5838,56.4917,56.5101,104862.0
2022-11-14 11:15:00,61.34,61.39,61.31,61.37,99392.0,56.5009,56.5469,56.4733,56.5285,99392.0
2022-11-14 11:20:00,61.37,61.41,61.29,61.3,393698.0,56.5285,56.5654,56.4548,56.464,393698.0
2022-11-14 11:25:00,61.3,61.3,61.2,61.22,196610.0,56.464,56.464,56.3719,56.3904,196610.0
2022-11-14 11:30:00,61.22,61.37,61.17,61.37,118740.0,56.3904,56.5285,56.3443,56.5285,118740.0
2022-11-14 11:35:00,61.37,61.42,61.32,61.38,84073.0,56.5285,56.5746,56.4825,56.5377,84073.0
2022-11-14 11:40:00,61.38,61.43,61.35,61.38,65135.0,56.5377,56.5838,56.5101,56.5377,65135.0
2022-11-14 11:45:00,61.37,61.44,61.37,61.4,60504.0,56.5285,56.593,56.5285,56.5562,60504.0
2022-11-14 11:50:00,61.4,61.4,61.33,61.36,309707.0,56.5562,56.5562,56.4917,56.5193,309707.0
2022-11-14 11:55:00,61.36,61.38,61.33,61.37,356369.0,56.5193,56.5377,56.4917,56.5285,356369.0
2022-11-14 12:00:00,61.37,61.5,61.36,61.42,187550.0,56.5285,56.6483,56.5193,56.5746,187550.0
2022-11-14 12:05:00,61.41,61.48,61.37,61.48,91580.0,56.5654,56.6298,56.5285,56.6298,91580.0
2022-11-14 12:10:00,61.48,61.52,61.46,61.49,370479.0,56.6298,56.6667,56.6114,56.6391,370479.0
2022-11-14 12:15:00,61.49,61.6,61.48,61.59,102130.0,56.6391,56.7404,56.6298,56.7312,102130.0
2022-11-14 12:20:00,61.59,61.6,61.51,61.6,58244.0,56.7312,56.7404,56.6575,56.7404,58244.0
2022-11-14 12:25:00,61.6,61.67,61.56,61.67,96323.0,56.7404,56.8049,56.7035,56.8049,96323.0
2022-11-14 12:30:00,61.67,61.7,61.61,61.68,55123.0,56.8049,56.8325,56.7496,56.8141,55123.0
2022-11-14 12:35:00,61.68,61.72,61.65,61.69,79402.0,56.8141,56.8509,56.7864,56.8233,79402.0
2022-11-14 12:40:00,61.69,61.69,61.59,61.62,46245.0,56.8233,56.8233,56.7312,56.7588,46245.0
2022-11-14 12:45:00,61.62,61.69,61.6,61.68,52538.0,56.7588,56.8233,56.7404,56.8141,52538.0
2022-11-14 12:50:00,61.69,61.69,61.57,61.59,42228.0,56.8233,56.8233,56.7127,56.7312,42228.0
2022-11-14 12:55:00,61.59,61.6,61.54,61.55,75761.0,56.7312,56.7404,56.6851,56.6943,75761.0
2022-11-14 13:00:00,61.56,61.56,61.48,61.51,53677.0,56.7035,56.7035,56.6298,56.6575,53677.0
2022-11-14 13:05:00,61.51,61.51,61.42,61.42,68470.0,56.6575,56.6575,56.5746,56.5746,68470.0
2022-11-14 13:10:00,61.43,61.56,61.43,61.53,59617.0,56.5838,56.7035,56.5838,56.6759,59617.0
2022-11-14 13:15:00,61.53,61.54,61.47,61.5,43958.0,56.6759,56.6851,56.6206,56.6483,43958.0
2022-11-14 13:20:00,61.5,61.55,61.47,61.53,64872.0,56.6483,56.6943,56.6206,56.6759,64872.0
2022-11-14 13:25:00,61.52,61.6,61.51,61.52,109831.0,56.6667,56.7404,56.6575,56.6667,109831.0
2022-11-14 13:30:00,61.52,61.57,61.49,61.57,93524.0,56.6667,56.7127,56.6391,56.7127,93524.0
2022-11-14 13:35:00,61.57,61.59,61.52,61.56,96613.0,56.7127,56.7312,56.6667,56.7035,96613.0
2022-11-14 13:40:00,61.57,61.6,61.53,61.58,65559.0,56.7127,56.7404,56.6759,56.722,65559.0
2022-11-14 13:45:00,61.58,61.63,61.55,61.62,62776.0,56.722,56.768,56.6943,56.7588,62776.0
2022-11-14 13:50:00,61.62,61.7,61.61,61.67,119276.0,56.7588,56.8325,56.7496,56.8049,119276.0
2022-11-14 13:55:00,61.66,61.68,61.63,61.68,54024.0,56.7956,56.8141,56.768,56.8141,54024.0
2022-11-14 14:00:00,61.68,61.69,61.57,61.59,99249.0,56.8141,56.8233,56.7127,56.7312,99249.0
2022-11-14 14:05:00,61.59,61.66,61.58,61.63,74335.0,56.7312,56.7956,56.722,56.768,74335.0
2022-11-14 14:10:00,61.64,61.64,61.57,61.62,52900.0,56.7772,56.7772,56.7127,56.7588,52900.0
2022-11-14 14:15:00,61.61,61.63,61.56,61.6,108957.0,56.7496,56.768,56.7035,56.7404,108957.0
2022-11-14 14:20:00,61.6,61.6,61.55,61.6,55611.0,56.7404,56.7404,56.6943,56.7404,55611.0
2022-11-14 14:25:00,61.6,61.6,61.56,61.57,91238.0,56.7404,56.7404,56.7035,56.7127,91238.0
2022-11-14 14:30:00,61.57,61.59,61.53,61.54,71111.0,56.7127,56.7312,56.6759,56.6851,71111.0
2022-11-14 14:35:00,61.54,61.57,61.5,61.55,77223.0,56.6851,56.7127,56.6483,56.6943,77223.0
2022-11-14 14:40:00,61.54,61.57,61.47,61.52,84190.0,56.6851,56.7127,56.6206,56.6667,84190.0
2022-11-14 14:45:00,61.52,61.52,61.4,61.42,95022.0,56.6667,56.6667,56.5562,56.5746,95022.0
2022-11-14 14:50:00,61.41,61.42,61.35,61.36,85700.0,56.5654,56.5746,56.5101,56.5193,85700.0
2022-11-14 14:55:00,61.36,61.36,61.25,61.27,111978.0,56.5193,56.5193,56.418,56.4364,111978.0
2022-11-14 15:00:00,61.28,61.32,61.25,61.3,123575.0,56.4456,56.4825,56.418,56.464,123575.0
2022-11-14 15:05:00,61.3,61.3,61.17,61.17,119726.0,56.464,56.464,56.3443,56.3443,119726.0
2022-11-14 15:10:00,61.18,61.19,61.06,61.09,108028.0,56.3535,56.3627,56.243,56.2706,108028.0
2022-11-14 15:15:00,61.08,61.18,61.06,61.15,130496.0,56.2614,56.3535,56.243,56.3259,130496.0
2022-11-14 15:20:00,61.15,61.2,61.13,61.18,102595.0,56.3259,56.3719,56.3075,56.3535,102595.0
2022-11-14 15:25:00,61.18,61.24,61.15,61.2,152817.0,56.3535,56.4088,56.3259,56.3719,152817.0
2022-11-14 15:30:00,61.19,61.21,61.15,61.17,144377.0,56.3627,56.3811,56.3259,56.3443,144377.0
2022-11-14 15:35:00,61.18,61.22,61.13,61.16,134695.0,56.3535,56.3904,56.3075,56.3351,134695.0
2022-11-14 15:40:00,61.16,61.21,61.13,61.14,166257.0,56.3351,56.3811,56.3075,56.3167,166257.0
2022-11-14 15:45:00,61.14,61.16,61.01,61.04,272339.0,56.3167,56.3351,56.1969,56.2246,272339.0
2022-11-14 15:50:00,61.04,61.04,60.89,60.9,482377.0,56.2246,56.2246,56.0864,56.0956,482377.0
2022-11-14 15:55:00,60.9,60.9,60.71,60.77,1155049.0,56.0956,56.0956,55.9206,55.9759,1155049.0
2022-11-15 09:30:00,61.13,61.45,61.04,61.35,491124.0,56.3075,56.6022,56.2246,56.5101,491124.0
2022-11-15 09:35:00,61.35,61.45,61.3,61.33,100177.0,56.5101,56.6022,56.464,56.4917,100177.0
2022-11-15 09:40:00,61.33,61.34,61.17,61.2,139070.0,56.4917,56.5009,56.3443,56.3719,139070.0
2022-11-15 09:45:00,61.19,61.29,61.13,61.25,150335.0,56.3627,56.4548,56.3075,56.418,150335.0
2022-11-15 09:50:00,61.25,61.31,61.17,61.22,119794.0,56.418,56.4733,56.3443,56.3904,119794.0
2022-11-15 09:55:00,61.21,61.24,61.14,61.15,83531.0,56.3811,56.4088,56.3167,56.3259,83531.0
2022-11-15 10:00:00,61.15,61.16,61.01,61.05,136140.0,56.3259,56.3351,56.1969,56.2338,136140.0
2022-11-15 10:05:00,61.05,61.07,60.9,60.9,94655.0,56.2338,56.2522,56.0956,56.0956,94655.0
2022-11-15 10:10:00,60.91,60.98,60.87,60.91,101890.0,56.1048,56.1693,56.068,56.1048,101890.0
2022-11-15 10:15:00,60.91,60.92,60.75,60.79,102484.0,56.1048,56.114,55.9574,55.9943,102484.0
2022-11-15 10:20:00,60.79,60.84,60.74,60.81,84169.0,55.9943,56.0403,55.9482,56.0127,84169.0
2022-11-15 10:25:00,60.82,60.97,60.81,60.89,80083.0,56.0219,56.1601,56.0127,56.0864,80083.0
2022-11-15 10:30:00,60.88,60.92,60.8,60.85,96128.0,56.0772,56.114,56.0035,56.0495,96128.0
2022-11-15 10:35:00,60.85,60.94,60.81,60.93,93966.0,56.0495,56.1324,56.0127,56.1232,93966.0
2022-11-15 10:40:00,60.93,60.95,60.87,60.92,65973.0,56.1232,56.1417,56.068,56.114,65973.0
2022-11-15 10:45:00,60.93,60.93,60.81,60.85,157198.0,56.1232,56.1232,56.0127,56.0495,157198.0
2022-11-15 10:50:00,60.84,60.87,60.76,60.86,64297.0,56.0403,56.068,55.9666,56.0588,64297.0
2022-11-15 10:55:00,60.86,60.96,60.86,60.86,73797.0,56.0588,56.1509,56.0588,56.0588,73797.0
2022-11-15 11:00:00,60.85,60.85,60.73,60.79,129914.0,56.0495,56.0495,55.939,55.9943,129914.0
2022-11-15 11:05:00,60.79,60.8,60.7,60.71,74516.0,55.9943,56.0035,55.9114,55.9206,74516.0
2022-11-15 11:10:00,60.7,60.75,60.68,60.75,84787.0,55.9114,55.9574,55.893,55.9574,84787.0
2022-11-15 11:15:00,60.74,60.77,60.67,60.71,80267.0,55.9482,55.9759,55.8837,55.9206,80267.0
2022-11-15 11:20:00,60.71,60.78,60.68,60.69,111073.0,55.9206,55.9851,55.893,55.9022,111073.0
2022-11-15 11:25:00,60.69,60.77,60.67,60.76,83456.0,55.9022,55.9759,55.8837,55.9666,83456.0
2022-11-15 11:30:00,60.76,60.87,60.76,60.81,84692.0,55.9666,56.068,55.9666,56.0127,84692.0
2022-11-15 11:35:00,60.82,60.82,60.71,60.79,49193.0,56.0219,56.0219,55.9206,55.9943,49193.0
2022-11-15 11:40:00,60.79,60.82,60.71,60.71,60210.0,55.9943,56.0219,55.9206,55.9206,60210.0
2022-11-15 11:45:00,60.71,60.73,60.63,60.69,72610.0,55.9206,55.939,55.8469,55.9022,72610.0
2022-11-15 11:50:00,60.68,60.71,60.65,60.65,58490.0,55.893,55.9206,55.8653,55.8653,58490.0
2022-11-15 11:55:00,60.66,60.76,60.65,60.74,59818.0,55.8745,55.9666,55.8653,55.9482,59818.0
2022-11-15 12:00:00,60.74,60.75,60.62,60.66,64053.0,55.9482,55.9574,55.8377,55.8745,64053.0
2022-11-15 12:05:00,60.66,60.74,60.64,60.69,58555.0,55.8745,55.9482,55.8561,55.9022,58555.0
2022-11-15 12:10:00,60.69,60.74,60.63,60.64,57936.0,55.9022,55.9482,55.8469,55.8561,57936.0
2022-11-15 12:15:00,60.64,60.65,60.59,60.61,56513.0,55.8561,55.8653,55.8101,55.8285,56513.0
2022-11-15 12:20:00,60.61,60.62,60.52,60.54,59680.0,55.8285,55.8377,55.7456,55.764,59680.0
2022-11-15 12:25:00,60.55,60.56,60.47,60.51,47351.0,55.7732,55.7824,55.6995,55.7364,47351.0
2022-11-15 12:30:00,60.5,60.59,60.49,60.53,48568.0,55.7272,55.8101,55.7179,55.7548,48568.0
2022-11-15 12:35:00,60.53,60.54,60.47,60.5,44077.0,55.7548,55.764,55.6995,55.7272,44077.0
2022-11-15 12:40:00,60.5,60.52,60.42,60.46,53607.0,55.7272,55.7456,55.6535,55.6903,53607.0
2022-11-15 12:45:00,60.46,60.51,60.42,60.51,64405.0,55.6903,55.7364,55.6535,55.7364,64405.0
2022-11-15 12:50:00,60.5,60.51,60.47,60.49,33919.0,55.7272,55.7364,55.6995,55.7179,33919.0
2022-11-15 12:55:00,60.49,60.51,60.45,60.49,49050.0,55.7179,55.7364,55.6811,55.7179,49050.0
2022-11-15 13:00:00,60.49,60.54,60.47,60.52,77269.0,55.7179,55.764,55.6995,55.7456,77269.0
2022-11-15 13:05:00,60.53,60.53,60.46,60.47,37321.0,55.7548,55.7548,55.6903,55.6995,37321.0
2022-11-15 13:10:00,60.47,60.55,60.44,60.53,59650.0,55.6995,55.7732,55.6719,55.7548,59650.0
2022-11-15 13:15:00,60.54,60.54,60.36,60.38,109938.0,55.764,55.764,55.5982,55.6166,109938.0
2022-11-15 13:20:00,60.38,60.38,60.21,60.29,127387.0,55.6166,55.6166,55.46,55.5337,127387.0
2022-11-15 13:25:00,60.29,60.31,60.04,60.08,180717.0,55.5337,55.5521,55.3034,55.3403,180717.0
2022-11-15 13:30:00,60.07,60.12,60.01,60.02,187165.0,55.3311,55.3771,55.2758,55.285,187165.0
2022-11-15 13:35:00,60.04,60.11,60.0,60.08,149100.0,55.3034,55.3679,55.2666,55.3403,149100.0
2022-11-15 13:40:00,60.08,60.26,60.0,60.2,201383.0,55.3403,55.5061,55.2666,55.4508,201383.0
2022-11-15 13:45:00,60.2,60.28,60.09,60.09,138695.0,55.4508,55.5245,55.3495,55.3495,138695.0
2022-11-15 13:50:00,60.09,60.21,60.09,60.21,124572.0,55.3495,55.46,55.3495,55.46,124572.0
2022-11-15 13:55:00,60.2,60.27,60.16,60.19,94048.0,55.4508,55.5153,55.414,55.4416,94048.0
2022-11-15 14:00:00,60.2,60.22,60.05,60.07,122965.0,55.4508,55.4692,55.3127,55.3311,122965.0
2022-11-15 14:05:00,60.07,60.29,60.07,60.29,231001.0,55.3311,55.5337,55.3311,55.5337,231001.0
2022-11-15 14:10:00,60.3,60.48,60.29,60.35,260600.0,55.5429,55.7087,55.5337,55.589,260600.0
2022-11-15 14:15:00,60.35,60.41,60.29,60.36,97674.0,55.589,55.6443,55.5337,55.5982,97674.0
2022-11-15 14:20:00,60.35,60.48,60.35,60.46,113726.0,55.589,55.7087,55.589,55.6903,113726.0
2022-11-15 14:25:00,60.45,60.47,60.29,60.35,237810.0,55.6811,55.6995,55.5337,55.589,237810.0
2022-11-15 14:30:00,60.36,60.4,60.24,60.24,78179.0,55.5982,55.635,55.4877,55.4877,78179.0
2022-11-15 14:35:00,60.25,60.33,60.21,60.26,79888.0,55.4969,55.5706,55.46,55.5061,79888.0
2022-11-15 14:40:00,60.26,60.34,60.23,60.27,90689.0,55.5061,55.5798,55.4785,55.5153,90689.0
2022-11-15 14:45:00,60.27,60.33,60.19,60.21,102305.0,55.5153,55.5706,55.4416,55.46,102305.0
2022-11-15 14:50:00,60.2,60.32,60.19,60.31,117446.0,55.4508,55.5614,55.4416,55.5521,117446.0
2022-11-15 14:55:00,60.31,60.44,60.3,60.4,104423.0,55.5521,55.6719,55.5429,55.635,104423.0
2022-11-15 15:00:00,60.41,60.49,60.38,60.45,92376.0,55.6443,55.7179,55.6166,55.6811,92376.0
2022-11-15 15:05:00,60.46,60.46,60.37,60.41,81190.0,55.6903,55.6903,55.6074,55.6443,81190.0
2022-11-15 15:10:00,60.41,60.44,60.38,60.4,95863.0,55.6443,55.6719,55.6166,55.635,95863.0
2022-11-15 15:15:00,60.4,60.55,60.39,60.53,122916.0,55.635,55.7732,55.6258,55.7548,122916.0
2022-11-15 15:20:00,60.53,60.62,60.5,60.59,107899.0,55.7548,55.8377,55.7272,55.8101,107899.0
2022-11-15 15:25:00,60.59,60.61,60.53,60.55,89908.0,55.8101,55.8285,55.7548,55.7732,89908.0
2022-11-15 15:30:00,60.55,60.55,60.45,60.48,149500.0,55.7732,55.7732,55.6811,55.7087,149500.0
2022-11-15 15:35:00,60.47,60.62,60.47,60.61,171132.0,55.6995,55.8377,55.6995,55.8285,171132.0
2022-11-15 15:40:00,60.61,60.71,60.59,60.68,160252.0,55.8285,55.9206,55.8101,55.893,160252.0
2022-11-15 15:45:00,60.67,60.67,60.58,60.59,234442.0,55.8837,55.8837,55.8008,55.8101,234442.0
2022-11-15 15:50:00,60.59,60.6,60.45,60.53,387487.0,55.8101,55.8193,55.6811,55.7548,387487.0
2022-11-15 15:55:00,60.52,60.65,60.51,60.62,550567.0,55.7456,55.8653,55.7364,55.8377,550567.0
2022-11-16 09:30:00,60.79,61.03,60.67,60.68,417483.0,55.9943,56.2153,55.8837,55.893,417483.0
2022-11-16 09:35:00,60.68,60.84,60.65,60.73,131648.0,55.893,56.0403,55.8653,55.939,131648.0
2022-11-16 09:40:00,60.73,60.78,60.64,60.7,161522.0,55.939,55.9851,55.8561,55.9114,161522.0
2022-11-16 09:45:00,60.7,60.91,60.67,60.87,171488.0,55.9114,56.1048,55.8837,56.068,171488.0
2022-11-16 09:50:00,60.88,60.9,60.64,60.68,103397.0,56.0772,56.0956,55.8561,55.893,103397.0
2022-11-16 09:55:00,60.67,60.77,60.6,60.76,141335.0,55.8837,55.9759,55.8193,55.9666,141335.0
2022-11-16 10:00:00,60.76,60.85,60.67,60.67,129252.0,55.9666,56.0495,55.8837,55.8837,129252.0
2022-11-16 10:05:00,60.68,60.77,60.66,60.73,148107.0,55.893,55.9759,55.8745,55.939,148107.0
2022-11-16 10:10:00,60.73,60.86,60.71,60.86,112185.0,55.939,56.0588,55.9206,56.0588,112185.0
2022-11-16 10:15:00,60.85,60.85,60.76,60.81,96072.0,56.0495,56.0495,55.9666,56.0127,96072.0
2022-11-16 10:20:00,60.81,60.85,60.76,60.8,94026.0,56.0127,56.0495,55.9666,56.0035,94026.0
2022-11-16 10:25:00,60.8,60.83,60.72,60.73,101633.0,56.0035,56.0311,55.9298,55.939,101633.0
2022-11-16 10:30:00,60.74,60.79,60.7,60.77,132755.0,55.9482,55.9943,55.9114,55.9759,132755.0
2022-11-16 10:35:00,60.77,60.79,60.72,60.75,125796.0,55.9759,55.9943,55.9298,55.9574,125796.0
2022-11-16 10:40:00,60.74,60.85,60.73,60.74,100682.0,55.9482,56.0495,55.939,55.9482,100682.0
2022-11-16 10:45:00,60.74,60.82,60.71,60.74,129381.0,55.9482,56.0219,55.9206,55.9482,129381.0
2022-11-16 10:50:00,60.74,60.76,60.57,60.59,66494.0,55.9482,55.9666,55.7916,55.8101,66494.0
2022-11-16 10:55:00,60.59,60.63,60.55,60.62,73247.0,55.8101,55.8469,55.7732,55.8377,73247.0
2022-11-16 11:00:00,60.63,60.68,60.57,60.59,63987.0,55.8469,55.893,55.7916,55.8101,63987.0
2022-11-16 11:05:00,60.58,60.62,60.57,60.59,126646.0,55.8008,55.8377,55.7916,55.8101,126646.0
2022-11-16 11:10:00,60.59,60.59,60.5,60.58,93263.0,55.8101,55.8101,55.7272,55.8008,93263.0
2022-11-16 11:15:00,60.58,60.6,60.46,60.56,92121.0,55.8008,55.8193,55.6903,55.7824,92121.0
2022-11-16 11:20:00,60.55,60.61,60.47,60.48,86996.0,55.7732,55.8285,55.6995,55.7087,86996.0
2022-11-16 11:25:00,60.47,60.52,60.47,60.5,60168.0,55.6995,55.7456,55.6995,55.7272,60168.0
2022-11-16 11:30:00,60.49,60.53,60.47,60.48,70041.0,55.7179,55.7548,55.6995,55.7087,70041.0
2022-11-16 11:35:00,60.47,60.53,60.47,60.49,67659.0,55.6995,55.7548,55.6995,55.7179,67659.0
2022-11-16 11:40:00,60.48,60.53,60.46,60.51,66091.0,55.7087,55.7548,55.6903,55.7364,66091.0
2022-11-16 11:45:00,60.52,60.55,60.5,60.52,96187.0,55.7456,55.7732,55.7272,55.7456,96187.0
2022-11-16 11:50:00,60.52,60.56,60.51,60.55,125460.0,55.7456,55.7824,55.7364,55.7732,125460.0
2022-11-16 11:55:00,60.55,60.58,60.5,60.51,148438.0,55.7732,55.8008,55.7272,55.7364,148438.0
2022-11-16 12:00:00,60.5,60.51,60.47,60.48,66651.0,55.7272,55.7364,55.6995,55.7087,66651.0
2022-11-16 12:05:00,60.48,60.5,60.38,60.43,93843.0,55.7087,55.7272,55.6166,55.6627,93843.0
2022-11-16 12:10:00,60.43,60.44,60.3,60.32,128185.0,55.6627,55.6719,55.5429,55.5614,128185.0
2022-11-16 12:15:00,60.32,60.4,60.31,60.35,112237.0,55.5614,55.635,55.5521,55.589,112237.0
2022-11-16 12:20:00,60.35,60.41,60.32,60.35,179477.0,55.589,55.6443,55.5614,55.589,179477.0
2022-11-16 12:25:00,60.35,60.39,60.33,60.35,63267.0,55.589,55.6258,55.5706,55.589,63267.0
2022-11-16 12:30:00,60.35,60.38,60.34,60.34,57745.0,55.589,55.6166,55.5798,55.5798,57745.0
2022-11-16 12:35:00,60.34,60.39,60.34,60.37,76386.0,55.5798,55.6258,55.5798,55.6074,76386.0
2022-11-16 12:40:00,60.37,60.43,60.36,60.42,74960.0,55.6074,55.6627,55.5982,55.6535,74960.0
2022-11-16 12:45:00,60.43,60.49,60.38,60.38,94833.0,55.6627,55.7179,55.6166,55.6166,94833.0
2022-11-16 12:50:00,60.39,60.41,60.28,60.3,189552.0,55.6258,55.6443,55.5245,55.5429,189552.0
2022-11-16 12:55:00,60.3,60.35,60.29,60.34,76240.0,55.5429,55.589,55.5337,55.5798,76240.0
2022-11-16 13:00:00,60.34,60.36,60.29,60.33,213242.0,55.5798,55.5982,55.5337,55.5706,213242.0
2022-11-16 13:05:00,60.32,60.35,60.29,60.35,69062.0,55.5614,55.589,55.5337,55.589,69062.0
2022-11-16 13:10:00,60.35,60.38,60.33,60.33,47801.0,55.589,55.6166,55.5706,55.5706,47801.0
2022-11-16 13:15:00,60.34,60.36,60.31,60.35,71930.0,55.5798,55.5982,55.5521,55.589,71930.0
2022-11-16 13:20:00,60.35,60.42,60.32,60.4,51630.0,55.589,55.6535,55.5614,55.635,51630.0
2022-11-16 13:25:00,60.41,60.45,60.39,60.42,61812.0,55.6443,55.6811,55.6258,55.6535,61812.0
2022-11-16 13:30:00,60.43,60.45,60.33,60.34,65687.0,55.6627,55.6811,55.5706,55.5798,65687.0
2022-11-16 13:35:00,60.34,60.39,60.33,60.39,51453.0,55.5798,55.6258,55.5706,55.6258,51453.0
2022-11-16 13:40:00,60.38,60.44,60.36,60.43,59801.0,55.6166,55.6719,55.5982,55.6627,59801.0
2022-11-16 13:45:00,60.43,60.43,60.4,60.41,44355.0,55.6627,55.6627,55.635,55.6443,44355.0
2022-11-16 13:50:00,60.41,60.44,60.4,60.43,59918.0,55.6443,55.6719,55.635,55.6627,59918.0
2022-11-16 13:55:00,60.42,60.49,60.42,60.44,58490.0,55.6535,55.7179,55.6535,55.6719,58490.0
2022-11-16 14:00:00,60.44,60.56,60.4,60.53,114054.0,55.6719,55.7824,55.635,55.7548,114054.0
2022-11-16 14:05:00,60.54,60.54,60.49,60.52,83025.0,55.764,55.764,55.7179,55.7456,83025.0
2022-11-16 14:10:00,60.52,60.53,60.47,60.5,69669.0,55.7456,55.7548,55.6995,55.7272,69669.0
2022-11-16 14:15:00,60.51,60.53,60.43,60.45,74806.0,55.7364,55.7548,55.6627,55.6811,74806.0
2022-11-16 14:20:00,60.45,60.52,60.44,60.5,58979.0,55.6811,55.7456,55.6719,55.7272,58979.0
2022-11-16 14:25:00,60.5,60.51,60.45,60.48,42720.0,55.7272,55.7364,55.6811,55.7087,42720.0
2022-11-16 14:30:00,60.48,60.49,60.4,60.46,59131.0,55.7087,55.7179,55.635,55.6903,59131.0
2022-11-16 14:35:00,60.46,60.54,60.45,60.48,75631.0,55.6903,55.764,55.6811,55.7087,75631.0
2022-11-16 14:40:00,60.48,60.54,60.47,60.48,85664.0,55.7087,55.764,55.6995,55.7087,85664.0
2022-11-16 14:45:00,60.48,60.49,60.45,60.47,81127.0,55.7087,55.7179,55.6811,55.6995,81127.0
2022-11-16 14:50:00,60.47,60.55,60.46,60.54,70190.0,55.6995,55.7732,55.6903,55.764,70190.0
2022-11-16 14:55:00,60.54,60.56,60.51,60.55,72403.0,55.764,55.7824,55.7364,55.7732,72403.0
2022-11-16 15:00:00,60.54,60.58,60.48,60.53,93464.0,55.764,55.8008,55.7087,55.7548,93464.0
2022-11-16 15:05:00,60.53,60.56,60.42,60.46,98453.0,55.7548,55.7824,55.6535,55.6903,98453.0
2022-11-16 15:10:00,60.46,60.53,60.45,60.52,74944.0,55.6903,55.7548,55.6811,55.7456,74944.0
2022-11-16 15:15:00,60.53,60.56,60.51,60.54,79871.0,55.7548,55.7824,55.7364,55.764,79871.0
2022-11-16 15:20:00,60.54,60.65,60.53,60.63,111411.0,55.764,55.8653,55.7548,55.8469,111411.0
2022-11-16 15:25:00,60.64,60.69,60.6,60.61,161106.0,55.8561,55.9022,55.8193,55.8285,161106.0
2022-11-16 15:30:00,60.61,60.67,60.59,60.61,177820.0,55.8285,55.8837,55.8101,55.8285,177820.0
2022-11-16 15:35:00,60.6,60.62,60.54,60.58,212358.0,55.8193,55.8377,55.764,55.8008,212358.0
2022-11-16 15:40:00,60.58,60.66,60.54,60.63,147919.0,55.8008,55.8745,55.764,55.8469,147919.0
2022-11-16 15:45:00,60.63,60.64,60.58,60.61,253478.0,55.8469,55.8561,55.8008,55.8285,253478.0
2022-11-16 15:50:00,60.6,60.67,60.58,60.64,390168.0,55.8193,55.8837,55.8008,55.8561,390168.0
2022-11-16 15:55:00,60.64,60.64,60.48,60.54,948550.0,55.8561,55.8561,55.7087,55.764,948550.0
2022-11-17 09:30:00,60.19,60.43,60.13,60.41,357881.0,55.4416,55.6627,55.3863,55.6443,357881.0
2022-11-17 09:35:00,60.39,60.45,60.29,60.44,122752.0,55.6258,55.6811,55.5337,55.6719,122752.0
2022-11-17 09:40:00,60.44,60.52,60.39,60.44,156045.0,55.6719,55.7456,55.6258,55.6719,156045.0
2022-11-17 09:45:00,60.44,60.52,60.42,60.43,77443.0,55.6719,55.7456,55.6535,55.6627,77443.0
2022-11-17 09:50:00,60.43,60.52,60.42,60.5,52416.0,55.6627,55.7456,55.6535,55.7272,52416.0
2022-11-17 09:55:00,60.49,60.57,60.44,60.48,141417.0,55.7179,55.7916,55.6719,55.7087,141417.0
2022-11-17 10:00:00,60.48,60.53,60.42,60.48,80426.0,55.7087,55.7548,55.6535,55.7087,80426.0
2022-11-17 10:05:00,60.47,60.59,60.44,60.53,110756.0,55.6995,55.8101,55.6719,55.7548,110756.0
2022-11-17 10:10:00,60.52,60.6,60.5,60.55,87129.0,55.7456,55.8193,55.7272,55.7732,87129.0
2022-11-17 10:15:00,60.55,60.56,60.45,60.53,208612.0,55.7732,55.7824,55.6811,55.7548,208612.0
2022-11-17 10:20:00,60.52,60.55,60.42,60.43,49786.0,55.7456,55.7732,55.6535,55.6627,49786.0
2022-11-17 10:25:00,60.43,60.48,60.37,60.39,48553.0,55.6627,55.7087,55.6074,55.6258,48553.0
2022-11-17 10:30:00,60.39,60.44,60.36,60.43,45713.0,55.6258,55.6719,55.5982,55.6627,45713.0
2022-11-17 10:35:00,60.43,60.43,60.31,60.33,62611.0,55.6627,55.6627,55.5521,55.5706,62611.0
2022-11-17 10:40:00,60.33,60.35,60.27,60.28,71081.0,55.5706,55.589,55.5153,55.5245,71081.0
2022-11-17 10:45:00,60.28,60.35,60.26,60.35,79718.0,55.5245,55.589,55.5061,55.589,79718.0
2022-11-17 10:50:00,60.35,60.36,60.3,60.31,109052.0,55.589,55.5982,55.5429,55.5521,109052.0
2022-11-17 10:55:00,60.3,60.32,60.26,60.29,60814.0,55.5429,55.5614,55.5061,55.5337,60814.0
2022-11-17 11:00:00,60.28,60.29,60.18,60.19,71148.0,55.5245,55.5337,55.4324,55.4416,71148.0
2022-11-17 11:05:00,60.19,60.24,60.17,60.18,56610.0,55.4416,55.4877,55.4232,55.4324,56610.0
2022-11-17 11:10:00,60.17,60.22,60.15,60.2,48230.0,55.4232,55.4692,55.4048,55.4508,48230.0
2022-11-17 11:15:00,60.21,60.28,60.17,60.23,83055.0,55.46,55.5245,55.4232,55.4785,83055.0
2022-11-17 11:20:00,60.23,60.25,60.17,60.23,81485.0,55.4785,55.4969,55.4232,55.4785,81485.0
2022-11-17 11:25:00,60.23,60.3,60.23,60.3,56782.0,55.4785,55.5429,55.4785,55.5429,56782.0
2022-11-17 11:30:00,60.29,60.31,60.26,60.3,69618.0,55.5337,55.5521,55.5061,55.5429,69618.0
2022-11-17 11:35:00,60.31,60.34,60.28,60.3,55478.0,55.5521,55.5798,55.5245,55.5429,55478.0
2022-11-17 11:40:00,60.3,60.37,60.29,60.35,51738.0,55.5429,55.6074,55.5337,55.589,51738.0
2022-11-17 11:45:00,60.35,60.39,60.34,60.36,72742.0,55.589,55.6258,55.5798,55.5982,72742.0
2022-11-17 11:50:00,60.36,60.39,60.34,60.37,53858.0,55.5982,55.6258,55.5798,55.6074,53858.0
2022-11-17 11:55:00,60.37,60.5,60.36,60.46,98582.0,55.6074,55.7272,55.5982,55.6903,98582.0
2022-11-17 12:00:00,60.46,60.53,60.45,60.5,135072.0,55.6903,55.7548,55.6811,55.7272,135072.0
2022-11-17 12:05:00,60.5,60.52,60.45,60.48,85128.0,55.7272,55.7456,55.6811,55.7087,85128.0
2022-11-17 12:10:00,60.48,60.51,60.46,60.5,57355.0,55.7087,55.7364,55.6903,55.7272,57355.0
2022-11-17 12:15:00,60.5,60.55,60.45,60.55,69728.0,55.7272,55.7732,55.6811,55.7732,69728.0
2022-11-17 12:20:00,60.54,60.56,60.52,60.53,44334.0,55.764,55.7824,55.7456,55.7548,44334.0
2022-11-17 12:25:00,60.53,60.53,60.49,60.53,58122.0,55.7548,55.7548,55.7179,55.7548,58122.0
2022-11-17 12:30:00,60.53,60.58,60.52,60.55,98586.0,55.7548,55.8008,55.7456,55.7732,98586.0
2022-11-17 12:35:00,60.56,60.58,60.51,60.54,75474.0,55.7824,55.8008,55.7364,55.764,75474.0
2022-11-17 12:40:00,60.54,60.59,60.51,60.54,96413.0,55.764,55.8101,55.7364,55.764,96413.0
2022-11-17 12:45:00,60.53,60.56,60.46,60.47,46586.0,55.7548,55.7824,55.6903,55.6995,46586.0
2022-11-17 12:50:00,60.47,60.55,60.47,60.48,54639.0,55.6995,55.7732,55.6995,55.7087,54639.0
2022-11-17 12:55:00,60.48,60.53,60.47,60.48,61928.0,55.7087,55.7548,55.6995,55.7087,61928.0
2022-11-17 13:00:00,60.49,60.5,60.47,60.48,31484.0,55.7179,55.7272,55.6995,55.7087,31484.0
2022-11-17 13:05:00,60.48,60.52,60.45,60.48,46395.0,55.7087,55.7456,55.6811,55.7087,46395.0
2022-11-17 13:10:00,60.48,60.51,60.46,60.48,56587.0,55.7087,55.7364,55.6903,55.7087,56587.0
2022-11-17 13:15:00,60.48,60.53,60.48,60.5,50915.0,55.7087,55.7548,55.7087,55.7272,50915.0
2022-11-17 13:20:00,60.49,60.52,60.48,60.48,64192.0,55.7179,55.7456,55.7087,55.7087,64192.0
2022-11-17 13:25:00,60.48,60.54,60.48,60.53,90684.0,55.7087,55.764,55.7087,55.7548,90684.0
2022-11-17 13:30:00,60.53,60.53,60.51,60.52,33736.0,55.7548,55.7548,55.7364,55.7456,33736.0
2022-11-17 13:35:00,60.52,60.57,60.51,60.53,85863.0,55.7456,55.7916,55.7364,55.7548,85863.0
2022-11-17 13:40:00,60.54,60.56,60.51,60.52,46569.0,55.764,55.7824,55.7364,55.7456,46569.0
2022-11-17 13:45:00,60.52,60.52,60.48,60.5,24312.0,55.7456,55.7456,55.7087,55.7272,24312.0
2022-11-17 13:50:00,60.49,60.5,60.44,60.48,50160.0,55.7179,55.7272,55.6719,55.7087,50160.0
2022-11-17 13:55:00,60.48,60.53,60.46,60.51,38443.0,55.7087,55.7548,55.6903,55.7364,38443.0
2022-11-17 14:00:00,60.51,60.54,60.49,60.49,37731.0,55.7364,55.764,55.7179,55.7179,37731.0
2022-11-17 14:05:00,60.5,60.52,60.47,60.47,32216.0,55.7272,55.7456,55.6995,55.6995,32216.0
2022-11-17 14:10:00,60.46,60.48,60.43,60.48,34832.0,55.6903,55.7087,55.6627,55.7087,34832.0
2022-11-17 14:15:00,60.48,60.48,60.41,60.45,46548.0,55.7087,55.7087,55.6443,55.6811,46548.0
2022-11-17 14:20:00,60.45,60.5,60.43,60.5,85740.0,55.6811,55.7272,55.6627,55.7272,85740.0
2022-11-17 14:25:00,60.49,60.51,60.46,60.48,63763.0,55.7179,55.7364,55.6903,55.7087,63763.0
2022-11-17 14:30:00,60.48,60.5,60.44,60.48,70830.0,55.7087,55.7272,55.6719,55.7087,70830.0
2022-11-17 14:35:00,60.48,60.5,60.42,60.5,66274.0,55.7087,55.7272,55.6535,55.7272,66274.0
2022-11-17 14:40:00,60.5,60.52,60.44,60.47,54310.0,55.7272,55.7456,55.6719,55.6995,54310.0
2022-11-17 14:45:00,60.47,60.49,60.42,60.48,66013.0,55.6995,55.7179,55.6535,55.7087,66013.0
2022-11-17 14:50:00,60.48,60.57,60.44,60.57,89483.0,55.7087,55.7916,55.6719,55.7916,89483.0
2022-11-17 14:55:00,60.57,60.61,60.54,60.59,61185.0,55.7916,55.8285,55.764,55.8101,61185.0
2022-11-17 15:00:00,60.59,60.62,60.57,60.61,87775.0,55.8101,55.8377,55.7916,55.8285,87775.0
2022-11-17 15:05:00,60.6,60.6,60.53,60.55,61504.0,55.8193,55.8193,55.7548,55.7732,61504.0
2022-11-17 15:10:00,60.54,60.55,60.49,60.49,97710.0,55.764,55.7732,55.7179,55.7179,97710.0
2022-11-17 15:15:00,60.5,60.5,60.41,60.42,59475.0,55.7272,55.7272,55.6443,55.6535,59475.0
2022-11-17 15:20:00,60.42,60.44,60.38,60.4,61926.0,55.6535,55.6719,55.6166,55.635,61926.0
2022-11-17 15:25:00,60.4,60.46,60.39,60.45,70996.0,55.635,55.6903,55.6258,55.6811,70996.0
2022-11-17 15:30:00,60.44,60.51,60.43,60.5,74029.0,55.6719,55.7364,55.6627,55.7272,74029.0
2022-11-17 15:35:00,60.49,60.49,60.43,60.47,74325.0,55.7179,55.7179,55.6627,55.6995,74325.0
2022-11-17 15:40:00,60.47,60.51,60.46,60.48,107212.0,55.6995,55.7364,55.6903,55.7087,107212.0
2022-11-17 15:45:00,60.48,60.59,60.47,60.57,153637.0,55.7087,55.8101,55.6995,55.7916,153637.0
2022-11-17 15:50:00,60.56,60.65,60.53,60.58,207676.0,55.7824,55.8653,55.7548,55.8008,207676.0
2022-11-17 15:55:00,60.58,60.74,60.56,60.73,552812.0,55.8008,55.9482,55.7824,55.939,552812.0
2022-11-18 09:30:00,60.99,61.22,60.8,61.11,865853.0,56.1785,56.3904,56.0035,56.289,865853.0
2022-11-18 09:35:00,61.12,61.17,61.03,61.07,102227.0,56.2982,56.3443,56.2153,56.2522,102227.0
2022-11-18 09:40:00,61.06,61.1,60.96,61.03,89081.0,56.243,56.2798,56.1509,56.2153,89081.0
2022-11-18 09:45:00,61.02,61.1,61.02,61.08,79357.0,56.2061,56.2798,56.2061,56.2614,79357.0
2022-11-18 09:50:00,61.08,61.1,60.95,60.98,70049.0,56.2614,56.2798,56.1417,56.1693,70049.0
2022-11-18 09:55:00,60.98,61.04,60.94,60.95,61706.0,56.1693,56.2246,56.1324,56.1417,61706.0
2022-11-18 10:00:00,60.94,61.04,60.86,61.02,112024.0,56.1324,56.2246,56.0588,56.2061,112024.0
2022-11-18 10:05:00,61.01,61.05,60.99,61.03,88755.0,56.1969,56.2338,56.1785,56.2153,88755.0
2022-11-18 10:10:00,61.03,61.09,61.02,61.08,50884.0,56.2153,56.2706,56.2061,56.2614,50884.0
2022-11-18 10:15:00,61.08,61.11,61.04,61.1,66319.0,56.2614,56.289,56.2246,56.2798,66319.0
2022-11-18 10:20:00,61.1,61.2,61.08,61.19,98280.0,56.2798,56.3719,56.2614,56.3627,98280.0
2022-11-18 10:25:00,61.18,61.18,61.09,61.16,78152.0,56.3535,56.3535,56.2706,56.3351,78152.0
2022-11-18 10:30:00,61.16,61.16,61.01,61.03,51313.0,56.3351,56.3351,56.1969,56.2153,51313.0
2022-11-18 10:35:00,61.03,61.16,61.03,61.15,64120.0,56.2153,56.3351,56.2153,56.3259,64120.0
2022-11-18 10:40:00,61.15,61.17,61.07,61.12,43324.0,56.3259,56.3443,56.2522,56.2982,43324.0
2022-11-18 10:45:00,61.12,61.21,61.08,61.2,54085.0,56.2982,56.3811,56.2614,56.3719,54085.0
2022-11-18 10:50:00,61.2,61.22,61.15,61.18,50609.0,56.3719,56.3904,56.3259,56.3535,50609.0
2022-11-18 10:55:00,61.18,61.19,61.07,61.13,94655.0,56.3535,56.3627,56.2522,56.3075,94655.0
2022-11-18 11:00:00,61.13,61.17,61.09,61.12,63171.0,56.3075,56.3443,56.2706,56.2982,63171.0
2022-11-18 11:05:00,61.12,61.18,61.11,61.17,55504.0,56.2982,56.3535,56.289,56.3443,55504.0
2022-11-18 11:10:00,61.17,61.26,61.16,61.26,95016.0,56.3443,56.4272,56.3351,56.4272,95016.0
2022-11-18 11:15:00,61.26,61.31,61.22,61.3,92496.0,56.4272,56.4733,56.3904,56.464,92496.0
2022-11-18 11:20:00,61.29,61.34,61.28,61.3,84670.0,56.4548,56.5009,56.4456,56.464,84670.0
2022-11-18 11:25:00,61.3,61.34,61.24,61.26,115075.0,56.464,56.5009,56.4088,56.4272,115075.0
2022-11-18 11:30:00,61.27,61.37,61.23,61.26,75159.0,56.4364,56.5285,56.3996,56.4272,75159.0
2022-11-18 11:35:00,61.26,61.27,61.19,61.19,45694.0,56.4272,56.4364,56.3627,56.3627,45694.0
2022-11-18 11:40:00,61.2,61.24,61.17,61.22,49541.0,56.3719,56.4088,56.3443,56.3904,49541.0
2022-11-18 11:45:00,61.22,61.23,61.12,61.15,37605.0,56.3904,56.3996,56.2982,56.3259,37605.0
2022-11-18 11:50:00,61.16,61.17,61.12,61.14,33886.0,56.3351,56.3443,56.2982,56.3167,33886.0
2022-11-18 11:55:00,61.15,61.2,61.12,61.19,43452.0,56.3259,56.3719,56.2982,56.3627,43452.0
2022-11-18 12:00:00,61.19,61.2,61.12,61.17,42900.0,56.3627,56.3719,56.2982,56.3443,42900.0
2022-11-18 12:05:00,61.16,61.18,61.12,61.17,47413.0,56.3351,56.3535,56.2982,56.3443,47413.0
2022-11-18 12:10:00,61.16,61.17,61.09,61.16,75241.0,56.3351,56.3443,56.2706,56.3351,75241.0
2022-11-18 12:15:00,61.15,61.15,61.01,61.02,80223.0,56.3259,56.3259,56.1969,56.2061,80223.0
2022-11-18 12:20:00,61.02,61.03,60.98,61.0,37246.0,56.2061,56.2153,56.1693,56.1877,37246.0
2022-11-18 12:25:00,60.99,61.07,60.98,61.07,43663.0,56.1785,56.2522,56.1693,56.2522,43663.0
2022-11-18 12:30:00,61.06,61.07,60.98,61.01,50064.0,56.243,56.2522,56.1693,56.1969,50064.0
2022-11-18 12:35:00,61.01,61.08,61.0,61.08,46752.0,56.1969,56.2614,56.1877,56.2614,46752.0
2022-11-18 12:40:00,61.08,61.1,61.04,61.05,33506.0,56.2614,56.2798,56.2246,56.2338,33506.0
2022-11-18 12:45:00,61.05,61.08,61.02,61.02,38152.0,56.2338,56.2614,56.2061,56.2061,38152.0
2022-11-18 12:50:00,61.03,61.04,60.97,61.01,49973.0,56.2153,56.2246,56.1601,56.1969,49973.0
2022-11-18 12:55:00,61.0,61.06,60.97,61.0,79975.0,56.1877,56.243,56.1601,56.1877,79975.0
2022-11-18 13:00:00,61.01,61.04,60.98,61.04,57203.0,56.1969,56.2246,56.1693,56.2246,57203.0
2022-11-18 13:05:00,61.04,61.09,61.02,61.08,52042.0,56.2246,56.2706,56.2061,56.2614,52042.0
2022-11-18 13:10:00,61.08,61.09,61.05,61.05,24957.0,56.2614,56.2706,56.2338,56.2338,24957.0
2022-11-18 13:15:00,61.05,61.06,60.99,61.02,51195.0,56.2338,56.243,56.1785,56.2061,51195.0
2022-11-18 13:20:00,61.02,61.02,60.95,61.02,34021.0,56.2061,56.2061,56.1417,56.2061,34021.0
2022-11-18 13:25:00,61.01,61.06,60.97,61.04,41227.0,56.1969,56.243,56.1601,56.2246,41227.0
2022-11-18 13:30:00,61.03,61.09,61.03,61.09,53360.0,56.2153,56.2706,56.2153,56.2706,53360.0
2022-11-18 13:35:00,61.09,61.09,61.0,61.01,35823.0,56.2706,56.2706,56.1877,56.1969,35823.0
2022-11-18 13:40:00,61.01,61.02,60.9,60.91,41493.0,56.1969,56.2061,56.0956,56.1048,41493.0
2022-11-18 13:45:00,60.91,60.94,60.89,60.91,37839.0,56.1048,56.1324,56.0864,56.1048,37839.0
2022-11-18 13:50:00,60.9,60.91,60.86,60.88,48516.0,56.0956,56.1048,56.0588,56.0772,48516.0
2022-11-18 13:55:00,60.88,60.91,60.87,60.91,36548.0,56.0772,56.1048,56.068,56.1048,36548.0
2022-11-18 14:00:00,60.9,60.99,60.88,60.98,40544.0,56.0956,56.1785,56.0772,56.1693,40544.0
2022-11-18 14:05:00,60.98,60.99,60.95,60.97,29661.0,56.1693,56.1785,56.1417,56.1601,29661.0
2022-11-18 14:10:00,60.96,60.97,60.92,60.93,37116.0,56.1509,56.1601,56.114,56.1232,37116.0
2022-11-18 14:15:00,60.93,60.97,60.89,60.91,61909.0,56.1232,56.1601,56.0864,56.1048,61909.0
2022-11-18 14:20:00,60.91,60.96,60.9,60.94,39969.0,56.1048,56.1509,56.0956,56.1324,39969.0
2022-11-18 14:25:00,60.94,60.97,60.92,60.95,86759.0,56.1324,56.1601,56.114,56.1417,86759.0
2022-11-18 14:30:00,60.95,61.01,60.91,60.96,74788.0,56.1417,56.1969,56.1048,56.1509,74788.0
2022-11-18 14:35:00,60.95,60.95,60.9,60.94,58942.0,56.1417,56.1417,56.0956,56.1324,58942.0
2022-11-18 14:40:00,60.94,60.97,60.92,60.95,43007.0,56.1324,56.1601,56.114,56.1417,43007.0
2022-11-18 14:45:00,60.95,61.0,60.94,60.98,62858.0,56.1417,56.1877,56.1324,56.1693,62858.0
2022-11-18 14:50:00,60.98,61.02,60.98,61.0,43568.0,56.1693,56.2061,56.1693,56.1877,43568.0
2022-11-18 14:55:00,61.01,61.05,61.0,61.04,81928.0,56.1969,56.2338,56.1877,56.2246,81928.0
2022-11-18 15:00:00,61.04,61.11,61.03,61.09,103053.0,56.2246,56.289,56.2153,56.2706,103053.0
2022-11-18 15:05:00,61.1,61.13,61.08,61.1,97931.0,56.2798,56.3075,56.2614,56.2798,97931.0
2022-11-18 15:10:00,61.11,61.11,61.05,61.05,102244.0,56.289,56.289,56.2338,56.2338,102244.0
2022-11-18 15:15:00,61.05,61.07,60.99,61.01,78180.0,56.2338,56.2522,56.1785,56.1969,78180.0
2022-11-18 15:20:00,61.02,61.02,60.98,61.0,77371.0,56.2061,56.2061,56.1693,56.1877,77371.0
2022-11-18 15:25:00,61.01,61.1,60.99,61.09,80541.0,56.1969,56.2798,56.1785,56.2706,80541.0
2022-11-18 15:30:00,61.1,61.13,61.06,61.06,92418.0,56.2798,56.3075,56.243,56.243,92418.0
2022-11-18 15:35:00,61.07,61.11,61.05,61.1,138557.0,56.2522,56.289,56.2338,56.2798,138557.0
2022-11-18 15:40:00,61.11,61.17,61.08,61.17,146506.0,56.289,56.3443,56.2614,56.3443,146506.0
2022-11-18 15:45:00,61.16,61.2,61.12,61.18,194512.0,56.3351,56.3719,56.2982,56.3535,194512.0
2022-11-18 15:50:00,61.18,61.25,61.07,61.08,450373.0,56.3535,56.418,56.2522,56.2614,450373.0
2022-11-18 15:55:00,61.08,61.2,61.05,61.17,847456.0,56.2614,56.3719,56.2338,56.3443,847456.0
2022-11-21 09:30:00,61.41,61.56,61.37,61.39,373865.0,56.5654,56.7035,56.5285,56.5469,373865.0
2022-11-21 09:35:00,61.39,61.43,61.2,61.22,229855.0,56.5469,56.5838,56.3719,56.3904,229855.0
2022-11-21 09:40:00,61.22,61.31,61.2,61.28,126199.0,56.3904,56.4733,56.3719,56.4456,126199.0
2022-11-21 09:45:00,61.29,61.43,61.28,61.38,183688.0,56.4548,56.5838,56.4456,56.5377,183688.0
2022-11-21 09:50:00,61.38,61.42,61.33,61.39,169675.0,56.5377,56.5746,56.4917,56.5469,169675.0
2022-11-21 09:55:00,61.39,61.44,61.36,61.42,119674.0,56.5469,56.593,56.5193,56.5746,119674.0
2022-11-21 10:00:00,61.43,61.5,61.4,61.45,97576.0,56.5838,56.6483,56.5562,56.6022,97576.0
2022-11-21 10:05:00,61.45,61.49,61.38,61.42,126793.0,56.6022,56.6391,56.5377,56.5746,126793.0
2022-11-21 10:10:00,61.43,61.53,61.43,61.51,124575.0,56.5838,56.6759,56.5838,56.6575,124575.0
2022-11-21 10:15:00,61.52,61.6,61.47,61.58,92858.0,56.6667,56.7404,56.6206,56.722,92858.0
2022-11-21 10:20:00,61.59,61.68,61.56,61.68,175535.0,56.7312,56.8141,56.7035,56.8141,175535.0
2022-11-21 10:25:00,61.68,61.8,61.64,61.79,215195.0,56.8141,56.9246,56.7772,56.9154,215195.0
2022-11-21 10:30:00,61.79,61.82,61.66,61.68,182434.0,56.9154,56.943,56.7956,56.8141,182434.0
2022-11-21 10:35:00,61.68,61.87,61.67,61.87,181348.0,56.8141,56.9891,56.8049,56.9891,181348.0
2022-11-21 10:40:00,61.87,61.88,61.77,61.84,115766.0,56.9891,56.9983,56.897,56.9614,115766.0
2022-11-21 10:45:00,61.84,61.9,61.81,61.88,117835.0,56.9614,57.0167,56.9338,56.9983,117835.0
2022-11-21 10:50:00,61.88,61.93,61.83,61.91,115542.0,56.9983,57.0443,56.9522,57.0259,115542.0
2022-11-21 10:55:00,61.9,61.95,61.82,61.94,106026.0,57.0167,57.0628,56.943,57.0536,106026.0
2022-11-21 11:00:00,61.94,61.94,61.83,61.93,67688.0,57.0536,57.0536,56.9522,57.0443,67688.0
2022-11-21 11:05:00,61.92,61.95,61.89,61.92,74776.0,57.0351,57.0628,57.0075,57.0351,74776.0
2022-11-21 11:10:00,61.92,61.93,61.85,61.9,72396.0,57.0351,57.0443,56.9707,57.0167,72396.0
2022-11-21 11:15:00,61.91,62.03,61.91,61.99,210221.0,57.0259,57.1365,57.0259,57.0996,210221.0
2022-11-21 11:20:00,61.98,62.0,61.84,61.87,153684.0,57.0904,57.1088,56.9614,56.9891,153684.0
2022-11-21 11:25:00,61.86,61.94,61.85,61.87,76521.0,56.9799,57.0536,56.9707,56.9891,76521.0
2022-11-21 11:30:00,61.87,61.97,61.86,61.92,76945.0,56.9891,57.0812,56.9799,57.0351,76945.0
2022-11-21 11:35:00,61.92,61.95,61.81,61.81,96487.0,57.0351,57.0628,56.9338,56.9338,96487.0
2022-11-21 11:40:00,61.81,61.85,61.8,61.83,60125.0,56.9338,56.9707,56.9246,56.9522,60125.0
2022-11-21 11:45:00,61.83,61.89,61.82,61.83,76885.0,56.9522,57.0075,56.943,56.9522,76885.0
2022-11-21 11:50:00,61.83,61.85,61.8,61.8,41448.0,56.9522,56.9707,56.9246,56.9246,41448.0
2022-11-21 11:55:00,61.8,61.83,61.69,61.79,111384.0,56.9246,56.9522,56.8233,56.9154,111384.0
2022-11-21 12:00:00,61.79,61.82,61.73,61.77,64365.0,56.9154,56.943,56.8601,56.897,64365.0
2022-11-21 12:05:00,61.77,61.79,61.74,61.75,38047.0,56.897,56.9154,56.8693,56.8785,38047.0
2022-11-21 12:10:00,61.74,61.78,61.74,61.75,73093.0,56.8693,56.9062,56.8693,56.8785,73093.0
2022-11-21 12:15:00,61.75,61.78,61.71,61.74,76664.0,56.8785,56.9062,56.8417,56.8693,76664.0
2022-11-21 12:20:00,61.74,61.75,61.71,61.73,48241.0,56.8693,56.8785,56.8417,56.8601,48241.0
2022-11-21 12:25:00,61.72,61.76,61.69,61.73,61637.0,56.8509,56.8878,56.8233,56.8601,61637.0
2022-11-21 12:30:00,61.73,61.75,61.69,61.74,81742.0,56.8601,56.8785,56.8233,56.8693,81742.0
2022-11-21 12:35:00,61.75,61.77,61.71,61.74,47970.0,56.8785,56.897,56.8417,56.8693,47970.0
2022-11-21 12:40:00,61.75,61.75,61.73,61.74,39183.0,56.8785,56.8785,56.8601,56.8693,39183.0
2022-11-21 12:45:00,61.73,61.75,61.71,61.71,49177.0,56.8601,56.8785,56.8417,56.8417,49177.0
2022-11-21 12:50:00,61.71,61.73,61.67,61.68,61836.0,56.8417,56.8601,56.8049,56.8141,61836.0
2022-11-21 12:55:00,61.69,61.71,61.66,61.67,47398.0,56.8233,56.8417,56.7956,56.8049,47398.0
2022-11-21 13:00:00,61.68,61.73,61.66,61.72,61330.0,56.8141,56.8601,56.7956,56.8509,61330.0
2022-11-21 13:05:00,61.72,61.74,61.67,61.71,57303.0,56.8509,56.8693,56.8049,56.8417,57303.0
2022-11-21 13:10:00,61.71,61.83,61.71,61.82,92783.0,56.8417,56.9522,56.8417,56.943,92783.0
2022-11-21 13:15:00,61.82,61.85,61.79,61.84,53438.0,56.943,56.9707,56.9154,56.9614,53438.0
2022-11-21 13:20:00,61.84,61.86,61.81,61.86,50416.0,56.9614,56.9799,56.9338,56.9799,50416.0
2022-11-21 13:25:00,61.86,61.9,61.85,61.89,72985.0,56.9799,57.0167,56.9707,57.0075,72985.0
2022-11-21 13:30:00,61.9,61.97,61.89,61.96,47804.0,57.0167,57.0812,57.0075,57.072,47804.0
2022-11-21 13:35:00,61.96,62.04,61.93,62.03,76723.0,57.072,57.1457,57.0443,57.1365,76723.0
2022-11-21 13:40:00,62.03,62.03,61.97,61.99,59304.0,57.1365,57.1365,57.0812,57.0996,59304.0
2022-11-21 13:45:00,61.98,62.01,61.96,61.99,42853.0,57.0904,57.118,57.072,57.0996,42853.0
2022-11-21 13:50:00,61.98,62.01,61.94,61.97,51567.0,57.0904,57.118,57.0536,57.0812,51567.0
2022-11-21 13:55:00,61.97,61.99,61.95,61.98,72219.0,57.0812,57.0996,57.0628,57.0904,72219.0
2022-11-21 14:00:00,61.97,62.06,61.97,62.05,70439.0,57.0812,57.1641,57.0812,57.1549,70439.0
2022-11-21 14:05:00,62.05,62.09,62.04,62.09,64054.0,57.1549,57.1917,57.1457,57.1917,64054.0
2022-11-21 14:10:00,62.08,62.15,62.07,62.13,67485.0,57.1825,57.247,57.1733,57.2286,67485.0
2022-11-21 14:15:00,62.13,62.16,62.08,62.14,65287.0,57.2286,57.2562,57.1825,57.2378,65287.0
2022-11-21 14:20:00,62.15,62.15,62.1,62.12,55091.0,57.247,57.247,57.2009,57.2194,55091.0
2022-11-21 14:25:00,62.12,62.14,62.08,62.12,55459.0,57.2194,57.2378,57.1825,57.2194,55459.0
2022-11-21 14:30:00,62.12,62.14,62.09,62.12,42037.0,57.2194,57.2378,57.1917,57.2194,42037.0
2022-11-21 14:35:00,62.12,62.15,62.08,62.15,50770.0,57.2194,57.247,57.1825,57.247,50770.0
2022-11-21 14:40:00,62.14,62.15,62.09,62.1,84152.0,57.2378,57.247,57.1917,57.2009,84152.0
2022-11-21 14:45:00,62.1,62.13,62.08,62.11,42694.0,57.2009,57.2286,57.1825,57.2101,42694.0
2022-11-21 14:50:00,62.12,62.16,62.1,62.14,68053.0,57.2194,57.2562,57.2009,57.2378,68053.0
2022-11-21 14:55:00,62.15,62.17,62.13,62.13,41909.0,57.247,57.2654,57.2286,57.2286,41909.0
2022-11-21 15:00:00,62.13,62.19,62.1,62.18,77638.0,57.2286,57.2838,57.2009,57.2746,77638.0
2022-11-21 15:05:00,62.19,62.19,62.12,62.16,98628.0,57.2838,57.2838,57.2194,57.2562,98628.0
2022-11-21 15:10:00,62.17,62.17,62.11,62.14,61088.0,57.2654,57.2654,57.2101,57.2378,61088.0
2022-11-21 15:15:00,62.14,62.17,62.1,62.14,59603.0,57.2378,57.2654,57.2009,57.2378,59603.0
2022-11-21 15:20:00,62.14,62.16,62.07,62.08,93394.0,57.2378,57.2562,57.1733,57.1825,93394.0
2022-11-21 15:25:00,62.08,62.09,62.02,62.08,77469.0,57.1825,57.1917,57.1272,57.1825,77469.0
2022-11-21 15:30:00,62.08,62.11,62.06,62.06,82864.0,57.1825,57.2101,57.1641,57.1641,82864.0
2022-11-21 15:35:00,62.07,62.09,62.05,62.07,97695.0,57.1733,57.1917,57.1549,57.1733,97695.0
2022-11-21 15:40:00,62.08,62.1,62.02,62.07,123224.0,57.1825,57.2009,57.1272,57.1733,123224.0
2022-11-21 15:45:00,62.07,62.12,62.03,62.11,159345.0,57.1733,57.2194,57.1365,57.2101,159345.0
2022-11-21 15:50:00,62.12,62.21,62.1,62.18,229850.0,57.2194,57.3023,57.2009,57.2746,229850.0
2022-11-21 15:55:00,62.17,62.2,62.08,62.1,640745.0,57.2654,57.293,57.1825,57.2009,640745.0
2022-11-22 09:30:00,62.47,62.5,62.12,62.41,453363.0,57.5417,57.5694,57.2194,57.4865,453363.0
2022-11-22 09:35:00,62.41,62.43,62.2,62.27,146004.0,57.4865,57.5049,57.293,57.3575,146004.0
2022-11-22 09:40:00,62.26,62.34,62.24,62.25,107640.0,57.3483,57.422,57.3299,57.3391,107640.0
2022-11-22 09:45:00,62.25,62.38,62.24,62.33,126765.0,57.3391,57.4588,57.3299,57.4128,126765.0
2022-11-22 09:50:00,62.33,62.4,62.32,62.38,110940.0,57.4128,57.4773,57.4036,57.4588,110940.0
2022-11-22 09:55:00,62.39,62.46,62.36,62.44,95475.0,57.4681,57.5325,57.4404,57.5141,95475.0
2022-11-22 10:00:00,62.43,62.45,62.33,62.37,110430.0,57.5049,57.5233,57.4128,57.4496,110430.0
2022-11-22 10:05:00,62.37,62.41,62.36,62.38,72321.0,57.4496,57.4865,57.4404,57.4588,72321.0
2022-11-22 10:10:00,62.38,62.46,62.34,62.41,74742.0,57.4588,57.5325,57.422,57.4865,74742.0
2022-11-22 10:15:00,62.41,62.43,62.38,62.4,64374.0,57.4865,57.5049,57.4588,57.4773,64374.0
2022-11-22 10:20:00,62.39,62.41,62.28,62.29,56376.0,57.4681,57.4865,57.3667,57.3759,56376.0
2022-11-22 10:25:00,62.28,62.29,62.23,62.29,91390.0,57.3667,57.3759,57.3207,57.3759,91390.0
2022-11-22 10:30:00,62.3,62.32,62.24,62.3,67802.0,57.3852,57.4036,57.3299,57.3852,67802.0
2022-11-22 10:35:00,62.3,62.31,62.2,62.22,105935.0,57.3852,57.3944,57.293,57.3115,105935.0
2022-11-22 10:40:00,62.23,62.28,62.2,62.23,85501.0,57.3207,57.3667,57.293,57.3207,85501.0
2022-11-22 10:45:00,62.23,62.26,62.14,62.2,87028.0,57.3207,57.3483,57.2378,57.293,87028.0
2022-11-22 10:50:00,62.2,62.26,62.2,62.25,70936.0,57.293,57.3483,57.293,57.3391,70936.0
2022-11-22 10:55:00,62.24,62.3,62.23,62.29,98311.0,57.3299,57.3852,57.3207,57.3759,98311.0
2022-11-22 11:00:00,62.29,62.3,62.19,62.2,143985.0,57.3759,57.3852,57.2838,57.293,143985.0
2022-11-22 11:05:00,62.2,62.2,62.09,62.12,78713.0,57.293,57.293,57.1917,57.2194,78713.0
2022-11-22 11:10:00,62.12,62.16,62.09,62.15,70260.0,57.2194,57.2562,57.1917,57.247,70260.0
2022-11-22 11:15:00,62.15,62.18,62.11,62.18,43230.0,57.247,57.2746,57.2101,57.2746,43230.0
2022-11-22 11:20:00,62.17,62.2,62.13,62.15,55302.0,57.2654,57.293,57.2286,57.247,55302.0
2022-11-22 11:25:00,62.15,62.19,62.13,62.16,47587.0,57.247,57.2838,57.2286,57.2562,47587.0
2022-11-22 11:30:00,62.16,62.21,62.15,62.19,78376.0,57.2562,57.3023,57.247,57.2838,78376.0
2022-11-22 11:35:00,62.19,62.19,62.1,62.11,54591.0,57.2838,57.2838,57.2009,57.2101,54591.0
2022-11-22 11:40:00,62.12,62.13,62.1,62.12,32072.0,57.2194,57.2286,57.2009,57.2194,32072.0
2022-11-22 11:45:00,62.12,62.13,62.08,62.12,41280.0,57.2194,57.2286,57.1825,57.2194,41280.0
2022-11-22 11:50:00,62.11,62.19,62.1,62.18,43696.0,57.2101,57.2838,57.2009,57.2746,43696.0
2022-11-22 11:55:00,62.17,62.21,62.16,62.19,60324.0,57.2654,57.3023,57.2562,57.2838,60324.0
2022-11-22 12:00:00,62.2,62.21,62.14,62.14,51516.0,57.293,57.3023,57.2378,57.2378,51516.0
2022-11-22 12:05:00,62.14,62.16,62.11,62.12,28668.0,57.2378,57.2562,57.2101,57.2194,28668.0
2022-11-22 12:10:00,62.12,62.16,62.11,62.13,48141.0,57.2194,57.2562,57.2101,57.2286,48141.0
2022-11-22 12:15:00,62.13,62.17,62.12,62.15,27319.0,57.2286,57.2654,57.2194,57.247,27319.0
2022-11-22 12:20:00,62.14,62.15,62.1,62.11,38530.0,57.2378,57.247,57.2009,57.2101,38530.0
2022-11-22 12:25:00,62.12,62.14,62.1,62.14,46928.0,57.2194,57.2378,57.2009,57.2378,46928.0
2022-11-22 12:30:00,62.13,62.15,62.1,62.11,32013.0,57.2286,57.247,57.2009,57.2101,32013.0
2022-11-22 12:35:00,62.1,62.12,62.06,62.07,33360.0,57.2009,57.2194,57.1641,57.1733,33360.0
2022-11-22 12:40:00,62.07,62.15,62.06,62.15,28080.0,57.1733,57.247,57.1641,57.247,28080.0
2022-11-22 12:45:00,62.15,62.16,62.1,62.1,54693.0,57.247,57.2562,57.2009,57.2009,54693.0
2022-11-22 12:50:00,62.1,62.11,62.06,62.07,22516.0,57.2009,57.2101,57.1641,57.1733,22516.0
2022-11-22 12:55:00,62.06,62.11,62.05,62.1,46928.0,57.1641,57.2101,57.1549,57.2009,46928.0
2022-11-22 13:00:00,62.11,62.13,62.06,62.09,39734.0,57.2101,57.2286,57.1641,57.1917,39734.0
2022-11-22 13:05:00,62.09,62.11,62.05,62.1,35593.0,57.1917,57.2101,57.1549,57.2009,35593.0
2022-11-22 13:10:00,62.09,62.13,62.07,62.13,36360.0,57.1917,57.2286,57.1733,57.2286,36360.0
2022-11-22 13:15:00,62.12,62.15,62.09,62.11,43495.0,57.2194,57.247,57.1917,57.2101,43495.0
2022-11-22 13:20:00,62.1,62.11,62.07,62.1,29619.0,57.2009,57.2101,57.1733,57.2009,29619.0
2022-11-22 13:25:00,62.1,62.17,62.08,62.16,48495.0,57.2009,57.2654,57.1825,57.2562,48495.0
2022-11-22 13:30:00,62.16,62.18,62.11,62.12,34631.0,57.2562,57.2746,57.2101,57.2194,34631.0
2022-11-22 13:35:00,62.11,62.11,62.06,62.09,39092.0,57.2101,57.2101,57.1641,57.1917,39092.0
2022-11-22 13:40:00,62.08,62.11,62.07,62.08,36475.0,57.1825,57.2101,57.1733,57.1825,36475.0
2022-11-22 13:45:00,62.09,62.14,62.08,62.14,53807.0,57.1917,57.2378,57.1825,57.2378,53807.0
2022-11-22 13:50:00,62.13,62.14,62.11,62.12,36144.0,57.2286,57.2378,57.2101,57.2194,36144.0
2022-11-22 13:55:00,62.12,62.12,62.07,62.09,39455.0,57.2194,57.2194,57.1733,57.1917,39455.0
2022-11-22 14:00:00,62.1,62.17,62.09,62.16,44068.0,57.2009,57.2654,57.1917,57.2562,44068.0
2022-11-22 14:05:00,62.15,62.17,62.14,62.16,25699.0,57.247,57.2654,57.2378,57.2562,25699.0
2022-11-22 14:10:00,62.15,62.18,62.14,62.17,18460.0,57.247,57.2746,57.2378,57.2654,18460.0
2022-11-22 14:15:00,62.18,62.22,62.15,62.22,72617.0,57.2746,57.3115,57.247,57.3115,72617.0
2022-11-22 14:20:00,62.22,62.24,62.19,62.21,32339.0,57.3115,57.3299,57.2838,57.3023,32339.0
2022-11-22 14:25:00,62.2,62.25,62.19,62.23,46404.0,57.293,57.3391,57.2838,57.3207,46404.0
2022-11-22 14:30:00,62.23,62.27,62.22,62.27,39462.0,57.3207,57.3575,57.3115,57.3575,39462.0
2022-11-22 14:35:00,62.27,62.31,62.24,62.3,56583.0,57.3575,57.3944,57.3299,57.3852,56583.0
2022-11-22 14:40:00,62.29,62.32,62.25,62.26,30528.0,57.3759,57.4036,57.3391,57.3483,30528.0
2022-11-22 14:45:00,62.25,62.29,62.25,62.28,37326.0,57.3391,57.3759,57.3391,57.3667,37326.0
2022-11-22 14:50:00,62.28,62.29,62.25,62.27,44361.0,57.3667,57.3759,57.3391,57.3575,44361.0
2022-11-22 14:55:00,62.28,62.3,62.27,62.29,32954.0,57.3667,57.3852,57.3575,57.3759,32954.0
2022-11-22 15:00:00,62.29,62.35,62.27,62.35,72381.0,57.3759,57.4312,57.3575,57.4312,72381.0
2022-11-22 15:05:00,62.35,62.36,62.31,62.32,30928.0,57.4312,57.4404,57.3944,57.4036,30928.0
2022-11-22 15:10:00,62.32,62.33,62.29,62.3,36356.0,57.4036,57.4128,57.3759,57.3852,36356.0
2022-11-22 15:15:00,62.31,62.34,62.27,62.28,60740.0,57.3944,57.422,57.3575,57.3667,60740.0
2022-11-22 15:20:00,62.28,62.32,62.26,62.31,66079.0,57.3667,57.4036,57.3483,57.3944,66079.0
2022-11-22 15:25:00,62.3,62.32,62.27,62.29,87398.0,57.3852,57.4036,57.3575,57.3759,87398.0
2022-11-22 15:30:00,62.28,62.29,62.25,62.29,57361.0,57.3667,57.3759,57.3391,57.3759,57361.0
2022-11-22 15:35:00,62.28,62.31,62.27,62.3,62834.0,57.3667,57.3944,57.3575,57.3852,62834.0
2022-11-22 15:40:00,62.3,62.33,62.29,62.33,76470.0,57.3852,57.4128,57.3759,57.4128,76470.0
2022-11-22 15:45:00,62.32,62.38,62.32,62.36,108432.0,57.4036,57.4588,57.4036,57.4404,108432.0
2022-11-22 15:50:00,62.36,62.39,62.34,62.35,225164.0,57.4404,57.4681,57.422,57.4312,225164.0
2022-11-22 15:55:00,62.35,62.39,62.31,62.36,486755.0,57.4312,57.4681,57.3944,57.4404,486755.0
2022-11-23 09:30:00,62.49,62.58,62.42,62.44,276850.0,57.5602,57.6431,57.4957,57.5141,276850.0
2022-11-23 09:35:00,62.45,62.53,62.43,62.51,151642.0,57.5233,57.597,57.5049,57.5786,151642.0
2022-11-23 09:40:00,62.51,62.68,62.51,62.64,109771.0,57.5786,57.7352,57.5786,57.6983,109771.0
2022-11-23 09:45:00,62.65,62.79,62.65,62.68,135983.0,57.7075,57.8365,57.7075,57.7352,135983.0
2022-11-23 09:50:00,62.68,62.74,62.67,62.68,52681.0,57.7352,57.7904,57.726,57.7352,52681.0
2022-11-23 09:55:00,62.67,62.68,62.6,62.62,55098.0,57.726,57.7352,57.6615,57.6799,55098.0
2022-11-23 10:00:00,62.62,62.66,62.57,62.61,95836.0,57.6799,57.7168,57.6339,57.6707,95836.0
2022-11-23 10:05:00,62.61,62.62,62.57,62.62,73591.0,57.6707,57.6799,57.6339,57.6799,73591.0
2022-11-23 10:10:00,62.62,62.67,62.61,62.64,81111.0,57.6799,57.726,57.6707,57.6983,81111.0
2022-11-23 10:15:00,62.64,62.69,62.62,62.66,58756.0,57.6983,57.7444,57.6799,57.7168,58756.0
2022-11-23 10:20:00,62.66,62.67,62.61,62.65,38626.0,57.7168,57.726,57.6707,57.7075,38626.0
2022-11-23 10:25:00,62.65,62.7,62.65,62.67,43592.0,57.7075,57.7536,57.7075,57.726,43592.0
2022-11-23 10:30:00,62.67,62.73,62.66,62.71,32008.0,57.726,57.7812,57.7168,57.7628,32008.0
2022-11-23 10:35:00,62.7,62.73,62.66,62.72,42078.0,57.7536,57.7812,57.7168,57.772,42078.0
2022-11-23 10:40:00,62.71,62.74,62.68,62.71,73244.0,57.7628,57.7904,57.7352,57.7628,73244.0
2022-11-23 10:45:00,62.71,62.76,62.68,62.73,46097.0,57.7628,57.8089,57.7352,57.7812,46097.0
2022-11-23 10:50:00,62.72,62.73,62.68,62.68,52903.0,57.772,57.7812,57.7352,57.7352,52903.0
2022-11-23 10:55:00,62.68,62.69,62.61,62.64,37853.0,57.7352,57.7444,57.6707,57.6983,37853.0
2022-11-23 11:00:00,62.64,62.65,62.56,62.59,33865.0,57.6983,57.7075,57.6246,57.6523,33865.0
2022-11-23 11:05:00,62.58,62.66,62.57,62.63,52231.0,57.6431,57.7168,57.6339,57.6891,52231.0
2022-11-23 11:10:00,62.64,62.65,62.61,62.64,42102.0,57.6983,57.7075,57.6707,57.6983,42102.0
2022-11-23 11:15:00,62.64,62.69,62.63,62.66,38797.0,57.6983,57.7444,57.6891,57.7168,38797.0
2022-11-23 11:20:00,62.66,62.68,62.62,62.64,74382.0,57.7168,57.7352,57.6799,57.6983,74382.0
2022-11-23 11:25:00,62.64,62.68,62.63,62.68,48504.0,57.6983,57.7352,57.6891,57.7352,48504.0
2022-11-23 11:30:00,62.67,62.68,62.61,62.62,44030.0,57.726,57.7352,57.6707,57.6799,44030.0
2022-11-23 11:35:00,62.62,62.63,62.56,62.58,35812.0,57.6799,57.6891,57.6246,57.6431,35812.0
2022-11-23 11:40:00,62.57,62.62,62.57,62.6,33724.0,57.6339,57.6799,57.6339,57.6615,33724.0
2022-11-23 11:45:00,62.6,62.6,62.53,62.53,36742.0,57.6615,57.6615,57.597,57.597,36742.0
2022-11-23 11:50:00,62.53,62.54,62.41,62.41,49635.0,57.597,57.6062,57.4865,57.4865,49635.0
2022-11-23 11:55:00,62.41,62.42,62.33,62.35,109388.0,57.4865,57.4957,57.4128,57.4312,109388.0
2022-11-23 12:00:00,62.35,62.4,62.32,62.34,35598.0,57.4312,57.4773,57.4036,57.422,35598.0
2022-11-23 12:05:00,62.34,62.37,62.33,62.36,34418.0,57.422,57.4496,57.4128,57.4404,34418.0
2022-11-23 12:10:00,62.36,62.41,62.35,62.38,34789.0,57.4404,57.4865,57.4312,57.4588,34789.0
2022-11-23 12:15:00,62.38,62.41,62.37,62.4,41866.0,57.4588,57.4865,57.4496,57.4773,41866.0
2022-11-23 12:20:00,62.4,62.42,62.37,62.38,37006.0,57.4773,57.4957,57.4496,57.4588,37006.0
2022-11-23 12:25:00,62.39,62.43,62.38,62.41,39681.0,57.4681,57.5049,57.4588,57.4865,39681.0
2022-11-23 12:30:00,62.42,62.48,62.4,62.46,29030.0,57.4957,57.551,57.4773,57.5325,29030.0
2022-11-23 12:35:00,62.46,62.49,62.43,62.49,26161.0,57.5325,57.5602,57.5049,57.5602,26161.0
2022-11-23 12:40:00,62.5,62.5,62.4,62.41,24852.0,57.5694,57.5694,57.4773,57.4865,24852.0
2022-11-23 12:45:00,62.42,62.46,62.41,62.42,16056.0,57.4957,57.5325,57.4865,57.4957,16056.0
2022-11-23 12:50:00,62.43,62.43,62.36,62.37,34461.0,57.5049,57.5049,57.4404,57.4496,34461.0
2022-11-23 12:55:00,62.37,62.38,62.3,62.36,30292.0,57.4496,57.4588,57.3852,57.4404,30292.0
2022-11-23 13:00:00,62.37,62.39,62.34,62.37,20809.0,57.4496,57.4681,57.422,57.4496,20809.0
2022-11-23 13:05:00,62.38,62.39,62.35,62.37,18798.0,57.4588,57.4681,57.4312,57.4496,18798.0
2022-11-23 13:10:00,62.37,62.38,62.34,62.36,15760.0,57.4496,57.4588,57.422,57.4404,15760.0
2022-11-23 13:15:00,62.36,62.41,62.34,62.37,20962.0,57.4404,57.4865,57.422,57.4496,20962.0
2022-11-23 13:20:00,62.37,62.39,62.36,62.37,26860.0,57.4496,57.4681,57.4404,57.4496,26860.0
2022-11-23 13:25:00,62.37,62.4,62.36,62.39,21234.0,57.4496,57.4773,57.4404,57.4681,21234.0
2022-11-23 13:30:00,62.39,62.43,62.39,62.41,24119.0,57.4681,57.5049,57.4681,57.4865,24119.0
2022-11-23 13:35:00,62.41,62.47,62.41,62.42,30862.0,57.4865,57.5417,57.4865,57.4957,30862.0
2022-11-23 13:40:00,62.42,62.44,62.39,62.42,39857.0,57.4957,57.5141,57.4681,57.4957,39857.0
2022-11-23 13:45:00,62.42,62.45,62.4,62.45,48813.0,57.4957,57.5233,57.4773,57.5233,48813.0
2022-11-23 13:50:00,62.44,62.45,62.39,62.41,22493.0,57.5141,57.5233,57.4681,57.4865,22493.0
2022-11-23 13:55:00,62.4,62.41,62.38,62.4,16673.0,57.4773,57.4865,57.4588,57.4773,16673.0
2022-11-23 14:00:00,62.41,62.54,62.34,62.53,109419.0,57.4865,57.6062,57.422,57.597,109419.0
2022-11-23 14:05:00,62.52,62.53,62.46,62.5,49208.0,57.5878,57.597,57.5325,57.5694,49208.0
2022-11-23 14:10:00,62.5,62.53,62.43,62.49,60848.0,57.5694,57.597,57.5049,57.5602,60848.0
2022-11-23 14:15:00,62.5,62.52,62.46,62.48,55447.0,57.5694,57.5878,57.5325,57.551,55447.0
2022-11-23 14:20:00,62.48,62.54,62.47,62.54,52954.0,57.551,57.6062,57.5417,57.6062,52954.0
2022-11-23 14:25:00,62.54,62.59,62.52,62.54,42195.0,57.6062,57.6523,57.5878,57.6062,42195.0
2022-11-23 14:30:00,62.52,62.52,62.47,62.49,96491.0,57.5878,57.5878,57.5417,57.5602,96491.0
2022-11-23 14:35:00,62.49,62.49,62.41,62.41,66833.0,57.5602,57.5602,57.4865,57.4865,66833.0
2022-11-23 14:40:00,62.41,62.47,62.4,62.44,62267.0,57.4865,57.5417,57.4773,57.5141,62267.0
2022-11-23 14:45:00,62.44,62.52,62.43,62.49,39363.0,57.5141,57.5878,57.5049,57.5602,39363.0
2022-11-23 14:50:00,62.49,62.54,62.45,62.45,58384.0,57.5602,57.6062,57.5233,57.5233,58384.0
2022-11-23 14:55:00,62.45,62.5,62.45,62.47,57801.0,57.5233,57.5694,57.5233,57.5417,57801.0
2022-11-23 15:00:00,62.47,62.5,62.42,62.5,45419.0,57.5417,57.5694,57.4957,57.5694,45419.0
2022-11-23 15:05:00,62.49,62.51,62.46,62.48,51999.0,57.5602,57.5786,57.5325,57.551,51999.0
2022-11-23 15:10:00,62.47,62.47,62.44,62.47,45851.0,57.5417,57.5417,57.5141,57.5417,45851.0
2022-11-23 15:15:00,62.47,62.52,62.44,62.51,36135.0,57.5417,57.5878,57.5141,57.5786,36135.0
2022-11-23 15:20:00,62.51,62.53,62.47,62.52,56922.0,57.5786,57.597,57.5417,57.5878,56922.0
2022-11-23 15:25:00,62.52,62.54,62.48,62.49,43056.0,57.5878,57.6062,57.551,57.5602,43056.0
2022-11-23 15:30:00,62.49,62.5,62.45,62.46,69054.0,57.5602,57.5694,57.5233,57.5325,69054.0
2022-11-23 15:35:00,62.45,62.47,62.44,62.46,53854.0,57.5233,57.5417,57.5141,57.5325,53854.0
2022-11-23 15:40:00,62.46,62.48,62.43,62.48,57241.0,57.5325,57.551,57.5049,57.551,57241.0
2022-11-23 15:45:00,62.48,62.5,62.45,62.47,99814.0,57.551,57.5694,57.5233,57.5417,99814.0
2022-11-23 15:50:00,62.47,62.57,62.46,62.57,168508.0,57.5417,57.6339,57.5325,57.6339,168508.0
2022-11-23 15:55:00,62.56,62.68,62.55,62.65,523291.0,57.6246,57.7352,57.6154,57.7075,523291.0
2022-11-25 09:30:00,62.73,62.75,62.38,62.42,487552.0,57.7812,57.7997,57.4588,57.4957,487552.0
2022-11-25 09:35:00,62.42,62.47,62.39,62.47,100762.0,57.4957,57.5417,57.4681,57.5417,100762.0
2022-11-25 09:40:00,62.47,62.6,62.44,62.58,104202.0,57.5417,57.6615,57.5141,57.6431,104202.0
2022-11-25 09:45:00,62.58,62.59,62.53,62.58,73477.0,57.6431,57.6523,57.597,57.6431,73477.0
2022-11-25 09:50:00,62.59,62.68,62.57,62.67,101132.0,57.6523,57.7352,57.6339,57.726,101132.0
2022-11-25 09:55:00,62.68,62.75,62.66,62.72,77767.0,57.7352,57.7997,57.7168,57.772,77767.0
2022-11-25 10:00:00,62.71,62.78,62.69,62.74,97305.0,57.7628,57.8273,57.7444,57.7904,97305.0
2022-11-25 10:05:00,62.73,62.81,62.7,62.72,86080.0,57.7812,57.8549,57.7536,57.772,86080.0
2022-11-25 10:10:00,62.73,62.76,62.71,62.73,35894.0,57.7812,57.8089,57.7628,57.7812,35894.0
2022-11-25 10:15:00,62.72,62.8,62.68,62.79,52467.0,57.772,57.8457,57.7352,57.8365,52467.0
2022-11-25 10:20:00,62.79,62.81,62.73,62.74,48868.0,57.8365,57.8549,57.7812,57.7904,48868.0
2022-11-25 10:25:00,62.75,62.78,62.71,62.73,40033.0,57.7997,57.8273,57.7628,57.7812,40033.0
2022-11-25 10:30:00,62.74,62.74,62.7,62.72,26299.0,57.7904,57.7904,57.7536,57.772,26299.0
2022-11-25 10:35:00,62.72,62.74,62.68,62.72,28002.0,57.772,57.7904,57.7352,57.772,28002.0
2022-11-25 10:40:00,62.72,62.74,62.69,62.7,26399.0,57.772,57.7904,57.7444,57.7536,26399.0
2022-11-25 10:45:00,62.7,62.77,62.69,62.77,37466.0,57.7536,57.8181,57.7444,57.8181,37466.0
2022-11-25 10:50:00,62.76,62.77,62.72,62.75,40680.0,57.8089,57.8181,57.772,57.7997,40680.0
2022-11-25 10:55:00,62.75,62.75,62.7,62.73,37308.0,57.7997,57.7997,57.7536,57.7812,37308.0
2022-11-25 11:00:00,62.72,62.74,62.7,62.72,36510.0,57.772,57.7904,57.7536,57.772,36510.0
2022-11-25 11:05:00,62.73,62.75,62.71,62.74,44149.0,57.7812,57.7997,57.7628,57.7904,44149.0
2022-11-25 11:10:00,62.74,62.76,62.72,62.75,27976.0,57.7904,57.8089,57.772,57.7997,27976.0
2022-11-25 11:15:00,62.75,62.78,62.74,62.76,56325.0,57.7997,57.8273,57.7904,57.8089,56325.0
2022-11-25 11:20:00,62.76,62.77,62.73,62.75,38971.0,57.8089,57.8181,57.7812,57.7997,38971.0
2022-11-25 11:25:00,62.76,62.79,62.75,62.77,42772.0,57.8089,57.8365,57.7997,57.8181,42772.0
2022-11-25 11:30:00,62.77,62.77,62.68,62.71,48394.0,57.8181,57.8181,57.7352,57.7628,48394.0
2022-11-25 11:35:00,62.72,62.72,62.67,62.72,65433.0,57.772,57.772,57.726,57.772,65433.0
2022-11-25 11:40:00,62.72,62.72,62.66,62.71,48323.0,57.772,57.772,57.7168,57.7628,48323.0
2022-11-25 11:45:00,62.71,62.74,62.7,62.73,28487.0,57.7628,57.7904,57.7536,57.7812,28487.0
2022-11-25 11:50:00,62.73,62.75,62.72,62.74,20030.0,57.7812,57.7997,57.772,57.7904,20030.0
2022-11-25 11:55:00,62.73,62.74,62.71,62.72,27513.0,57.7812,57.7904,57.7628,57.772,27513.0
2022-11-25 12:00:00,62.72,62.76,62.71,62.76,45759.0,57.772,57.8089,57.7628,57.8089,45759.0
2022-11-25 12:05:00,62.76,62.78,62.73,62.75,44099.0,57.8089,57.8273,57.7812,57.7997,44099.0
2022-11-25 12:10:00,62.75,62.76,62.71,62.72,34072.0,57.7997,57.8089,57.7628,57.772,34072.0
2022-11-25 12:15:00,62.73,62.75,62.72,62.75,67688.0,57.7812,57.7997,57.772,57.7997,67688.0
2022-11-25 12:20:00,62.75,62.76,62.73,62.75,31278.0,57.7997,57.8089,57.7812,57.7997,31278.0
2022-11-25 12:25:00,62.75,62.76,62.71,62.72,45675.0,57.7997,57.8089,57.7628,57.772,45675.0
2022-11-25 12:30:00,62.72,62.73,62.69,62.69,47942.0,57.772,57.7812,57.7444,57.7444,47942.0
2022-11-25 12:35:00,62.7,62.72,62.68,62.69,56638.0,57.7536,57.772,57.7352,57.7444,56638.0
2022-11-25 12:40:00,62.69,62.69,62.61,62.62,68084.0,57.7444,57.7444,57.6707,57.6799,68084.0
2022-11-25 12:45:00,62.62,62.65,62.61,62.62,72252.0,57.6799,57.7075,57.6707,57.6799,72252.0
2022-11-25 12:50:00,62.62,62.65,62.59,62.59,128947.0,57.6799,57.7075,57.6523,57.6523,128947.0
2022-11-25 12:55:00,62.59,62.68,62.56,62.67,223110.0,57.6523,57.7352,57.6246,57.726,223110.0
2022-11-28 09:30:00,62.69,63.07,62.56,62.94,564033.0,57.7444,58.0944,57.6246,57.9747,564033.0
2022-11-28 09:35:00,62.95,63.1,62.94,63.02,134842.0,57.9839,58.122,57.9747,58.0484,134842.0
2022-11-28 09:40:00,63.01,63.02,62.76,62.87,145211.0,58.0391,58.0484,57.8089,57.9102,145211.0
2022-11-28 09:45:00,62.87,63.05,62.87,63.01,107095.0,57.9102,58.076,57.9102,58.0391,107095.0
2022-11-28 09:50:00,63.01,63.07,62.9,62.93,154644.0,58.0391,58.0944,57.9378,57.9655,154644.0
2022-11-28 09:55:00,62.93,62.97,62.89,62.94,79545.0,57.9655,58.0023,57.9286,57.9747,79545.0
2022-11-28 10:00:00,62.94,62.99,62.84,62.87,93459.0,57.9747,58.0207,57.8826,57.9102,93459.0
2022-11-28 10:05:00,62.86,62.9,62.83,62.84,92452.0,57.901,57.9378,57.8733,57.8826,92452.0
2022-11-28 10:10:00,62.85,62.9,62.83,62.9,88068.0,57.8918,57.9378,57.8733,57.9378,88068.0
2022-11-28 10:15:00,62.9,62.99,62.89,62.96,91561.0,57.9378,58.0207,57.9286,57.9931,91561.0
2022-11-28 10:20:00,62.96,63.03,62.95,63.03,84082.0,57.9931,58.0576,57.9839,58.0576,84082.0
2022-11-28 10:25:00,63.03,63.05,62.94,62.98,79442.0,58.0576,58.076,57.9747,58.0115,79442.0
2022-11-28 10:30:00,62.98,62.99,62.87,62.89,62423.0,58.0115,58.0207,57.9102,57.9286,62423.0
2022-11-28 10:35:00,62.9,62.98,62.89,62.94,58177.0,57.9378,58.0115,57.9286,57.9747,58177.0
2022-11-28 10:40:00,62.94,62.95,62.83,62.85,91137.0,57.9747,57.9839,57.8733,57.8918,91137.0
2022-11-28 10:45:00,62.86,62.89,62.83,62.87,59430.0,57.901,57.9286,57.8733,57.9102,59430.0
2022-11-28 10:50:00,62.87,62.9,62.85,62.89,29954.0,57.9102,57.9378,57.8918,57.9286,29954.0
2022-11-28 10:55:00,62.89,62.92,62.83,62.92,56186.0,57.9286,57.9562,57.8733,57.9562,56186.0
2022-11-28 11:00:00,62.91,62.93,62.88,62.89,47016.0,57.947,57.9655,57.9194,57.9286,47016.0
2022-11-28 11:05:00,62.89,62.91,62.86,62.9,55383.0,57.9286,57.947,57.901,57.9378,55383.0
2022-11-28 11:10:00,62.89,62.95,62.87,62.95,68817.0,57.9286,57.9839,57.9102,57.9839,68817.0
2022-11-28 11:15:00,62.95,62.97,62.9,62.95,67097.0,57.9839,58.0023,57.9378,57.9839,67097.0
2022-11-28 11:20:00,62.94,62.99,62.93,62.98,63093.0,57.9747,58.0207,57.9655,58.0115,63093.0
2022-11-28 11:25:00,62.98,63.0,62.96,62.97,59303.0,58.0115,58.0299,57.9931,58.0023,59303.0
2022-11-28 11:30:00,62.97,62.98,62.93,62.95,64241.0,58.0023,58.0115,57.9655,57.9839,64241.0
2022-11-28 11:35:00,62.94,62.98,62.93,62.96,65521.0,57.9747,58.0115,57.9655,57.9931,65521.0
2022-11-28 11:40:00,62.96,62.97,62.93,62.94,33090.0,57.9931,58.0023,57.9655,57.9747,33090.0
2022-11-28 11:45:00,62.94,63.02,62.93,62.99,56139.0,57.9747,58.0484,57.9655,58.0207,56139.0
2022-11-28 11:50:00,62.99,63.02,62.97,63.02,42427.0,58.0207,58.0484,58.0023,58.0484,42427.0
2022-11-28 11:55:00,63.02,63.04,63.01,63.02,95879.0,58.0484,58.0668,58.0391,58.0484,95879.0
2022-11-28 12:00:00,63.01,63.02,62.86,62.97,93921.0,58.0391,58.0484,57.901,58.0023,93921.0
2022-11-28 12:05:00,62.95,63.05,62.93,62.93,80993.0,57.9839,58.076,57.9655,57.9655,80993.0
2022-11-28 12:10:00,62.93,62.95,62.9,62.93,46272.0,57.9655,57.9839,57.9378,57.9655,46272.0
2022-11-28 12:15:00,62.93,63.05,62.93,63.03,59907.0,57.9655,58.076,57.9655,58.0576,59907.0
2022-11-28 12:20:00,63.03,63.05,63.02,63.03,33287.0,58.0576,58.076,58.0484,58.0576,33287.0
2022-11-28 12:25:00,63.04,63.05,63.02,63.03,42176.0,58.0668,58.076,58.0484,58.0576,42176.0
2022-11-28 12:30:00,63.02,63.05,63.0,63.0,58349.0,58.0484,58.076,58.0299,58.0299,58349.0
2022-11-28 12:35:00,62.99,63.03,62.96,62.97,42178.0,58.0207,58.0576,57.9931,58.0023,42178.0
2022-11-28 12:40:00,62.97,63.0,62.96,62.96,26813.0,58.0023,58.0299,57.9931,57.9931,26813.0
2022-11-28 12:45:00,62.96,62.98,62.92,62.93,36431.0,57.9931,58.0115,57.9562,57.9655,36431.0
2022-11-28 12:50:00,62.94,62.94,62.8,62.81,69843.0,57.9747,57.9747,57.8457,57.8549,69843.0
2022-11-28 12:55:00,62.8,62.85,62.8,62.82,55601.0,57.8457,57.8918,57.8457,57.8641,55601.0
2022-11-28 13:00:00,62.82,62.84,62.79,62.83,52586.0,57.8641,57.8826,57.8365,57.8733,52586.0
2022-11-28 13:05:00,62.84,62.85,62.8,62.8,52472.0,57.8826,57.8918,57.8457,57.8457,52472.0
2022-11-28 13:10:00,62.81,62.84,62.8,62.84,44905.0,57.8549,57.8826,57.8457,57.8826,44905.0
2022-11-28 13:15:00,62.85,62.89,62.84,62.84,55182.0,57.8918,57.9286,57.8826,57.8826,55182.0
2022-11-28 13:20:00,62.85,62.87,62.83,62.85,30985.0,57.8918,57.9102,57.8733,57.8918,30985.0
2022-11-28 13:25:00,62.85,62.87,62.8,62.82,48712.0,57.8918,57.9102,57.8457,57.8641,48712.0
2022-11-28 13:30:00,62.81,62.83,62.79,62.8,35766.0,57.8549,57.8733,57.8365,57.8457,35766.0
2022-11-28 13:35:00,62.8,62.86,62.79,62.86,39152.0,57.8457,57.901,57.8365,57.901,39152.0
2022-11-28 13:40:00,62.86,62.86,62.75,62.77,54108.0,57.901,57.901,57.7997,57.8181,54108.0
2022-11-28 13:45:00,62.77,62.78,62.73,62.77,48547.0,57.8181,57.8273,57.7812,57.8181,48547.0
2022-11-28 13:50:00,62.77,62.81,62.77,62.79,48787.0,57.8181,57.8549,57.8181,57.8365,48787.0
2022-11-28 13:55:00,62.79,62.81,62.67,62.71,57600.0,57.8365,57.8549,57.726,57.7628,57600.0
2022-11-28 14:00:00,62.71,62.76,62.7,62.76,56387.0,57.7628,57.8089,57.7536,57.8089,56387.0
2022-11-28 14:05:00,62.76,62.77,62.7,62.73,65296.0,57.8089,57.8181,57.7536,57.7812,65296.0
2022-11-28 14:10:00,62.73,62.75,62.7,62.73,53796.0,57.7812,57.7997,57.7536,57.7812,53796.0
2022-11-28 14:15:00,62.74,62.77,62.72,62.72,54300.0,57.7904,57.8181,57.772,57.772,54300.0
2022-11-28 14:20:00,62.74,62.74,62.69,62.7,65248.0,57.7904,57.7904,57.7444,57.7536,65248.0
2022-11-28 14:25:00,62.69,62.72,62.67,62.71,34525.0,57.7444,57.772,57.726,57.7628,34525.0
2022-11-28 14:30:00,62.71,62.73,62.69,62.72,45935.0,57.7628,57.7812,57.7444,57.772,45935.0
2022-11-28 14:35:00,62.71,62.73,62.69,62.7,61669.0,57.7628,57.7812,57.7444,57.7536,61669.0
2022-11-28 14:40:00,62.7,62.72,62.68,62.72,32747.0,57.7536,57.772,57.7352,57.772,32747.0
2022-11-28 14:45:00,62.72,62.73,62.68,62.69,63321.0,57.772,57.7812,57.7352,57.7444,63321.0
2022-11-28 14:50:00,62.7,62.73,62.68,62.7,50961.0,57.7536,57.7812,57.7352,57.7536,50961.0
2022-11-28 14:55:00,62.69,62.71,62.64,62.65,71912.0,57.7444,57.7628,57.6983,57.7075,71912.0
2022-11-28 15:00:00,62.65,62.68,62.63,62.64,59226.0,57.7075,57.7352,57.6891,57.6983,59226.0
2022-11-28 15:05:00,62.63,62.74,62.63,62.73,158763.0,57.6891,57.7904,57.6891,57.7812,158763.0
2022-11-28 15:10:00,62.74,62.78,62.73,62.77,86498.0,57.7904,57.8273,57.7812,57.8181,86498.0
2022-11-28 15:15:00,62.77,62.78,62.72,62.75,142025.0,57.8181,57.8273,57.772,57.7997,142025.0
2022-11-28 15:20:00,62.74,62.78,62.65,62.66,247127.0,57.7904,57.8273,57.7075,57.7168,247127.0
2022-11-28 15:25:00,62.66,62.69,62.63,62.65,112714.0,57.7168,57.7444,57.6891,57.7075,112714.0
2022-11-28 15:30:00,62.64,62.69,62.61,62.68,169093.0,57.6983,57.7444,57.6707,57.7352,169093.0
2022-11-28 15:35:00,62.68,62.71,62.67,62.68,109801.0,57.7352,57.7628,57.726,57.7352,109801.0
2022-11-28 15:40:00,62.68,62.73,62.67,62.7,105787.0,57.7352,57.7812,57.726,57.7536,105787.0
2022-11-28 15:45:00,62.71,62.72,62.61,62.63,182511.0,57.7628,57.772,57.6707,57.6891,182511.0
2022-11-28 15:50:00,62.62,62.69,62.61,62.68,253778.0,57.6799,57.7444,57.6707,57.7352,253778.0
2022-11-28 15:55:00,62.68,62.73,62.66,62.7,624914.0,57.7352,57.7812,57.7168,57.7536,624914.0
2022-11-29 09:30:00,62.52,62.56,62.31,62.55,329735.0,57.5878,57.6246,57.3944,57.6154,329735.0
2022-11-29 09:35:00,62.54,62.55,62.43,62.44,138038.0,57.6062,57.6154,57.5049,57.5141,138038.0
2022-11-29 09:40:00,62.43,62.57,62.43,62.53,95608.0,57.5049,57.6339,57.5049,57.597,95608.0
2022-11-29 09:45:00,62.52,62.57,62.43,62.48,188775.0,57.5878,57.6339,57.5049,57.551,188775.0
2022-11-29 09:50:00,62.48,62.49,62.35,62.39,103375.0,57.551,57.5602,57.4312,57.4681,103375.0
2022-11-29 09:55:00,62.4,62.45,62.39,62.42,58772.0,57.4773,57.5233,57.4681,57.4957,58772.0
2022-11-29 10:00:00,62.43,62.51,62.4,62.41,102514.0,57.5049,57.5786,57.4773,57.4865,102514.0
2022-11-29 10:05:00,62.42,62.45,62.35,62.39,291542.0,57.4957,57.5233,57.4312,57.4681,291542.0
2022-11-29 10:10:00,62.4,62.4,62.3,62.36,135392.0,57.4773,57.4773,57.3852,57.4404,135392.0
2022-11-29 10:15:00,62.36,62.41,62.36,62.4,101242.0,57.4404,57.4865,57.4404,57.4773,101242.0
2022-11-29 10:20:00,62.39,62.41,62.33,62.37,156352.0,57.4681,57.4865,57.4128,57.4496,156352.0
2022-11-29 10:25:00,62.37,62.4,62.3,62.4,91897.0,57.4496,57.4773,57.3852,57.4773,91897.0
2022-11-29 10:30:00,62.4,62.44,62.36,62.4,156227.0,57.4773,57.5141,57.4404,57.4773,156227.0
2022-11-29 10:35:00,62.4,62.44,62.37,62.43,70142.0,57.4773,57.5141,57.4496,57.5049,70142.0
2022-11-29 10:40:00,62.43,62.51,62.41,62.41,72063.0,57.5049,57.5786,57.4865,57.4865,72063.0
2022-11-29 10:45:00,62.41,62.44,62.4,62.41,41852.0,57.4865,57.5141,57.4773,57.4865,41852.0
2022-11-29 10:50:00,62.42,62.43,62.31,62.31,60334.0,57.4957,57.5049,57.3944,57.3944,60334.0
2022-11-29 10:55:00,62.31,62.32,62.22,62.25,87977.0,57.3944,57.4036,57.3115,57.3391,87977.0
2022-11-29 11:00:00,62.25,62.31,62.21,62.22,52772.0,57.3391,57.3944,57.3023,57.3115,52772.0
2022-11-29 11:05:00,62.21,62.23,62.1,62.12,106585.0,57.3023,57.3207,57.2009,57.2194,106585.0
2022-11-29 11:10:00,62.11,62.15,62.07,62.11,80376.0,57.2101,57.247,57.1733,57.2101,80376.0
2022-11-29 11:15:00,62.11,62.11,62.01,62.02,65414.0,57.2101,57.2101,57.118,57.1272,65414.0
2022-11-29 11:20:00,62.02,62.07,61.98,62.05,65351.0,57.1272,57.1733,57.0904,57.1549,65351.0
2022-11-29 11:25:00,62.05,62.11,62.04,62.08,69930.0,57.1549,57.2101,57.1457,57.1825,69930.0
2022-11-29 11:30:00,62.08,62.16,62.06,62.13,71528.0,57.1825,57.2562,57.1641,57.2286,71528.0
2022-11-29 11:35:00,62.12,62.18,62.1,62.18,47213.0,57.2194,57.2746,57.2009,57.2746,47213.0
2022-11-29 11:40:00,62.17,62.17,62.06,62.08,67570.0,57.2654,57.2654,57.1641,57.1825,67570.0
2022-11-29 11:45:00,62.08,62.12,62.07,62.12,44615.0,57.1825,57.2194,57.1733,57.2194,44615.0
2022-11-29 11:50:00,62.11,62.19,62.1,62.16,49261.0,57.2101,57.2838,57.2009,57.2562,49261.0
2022-11-29 11:55:00,62.16,62.19,62.14,62.16,52643.0,57.2562,57.2838,57.2378,57.2562,52643.0
2022-11-29 12:00:00,62.16,62.19,62.15,62.17,31409.0,57.2562,57.2838,57.247,57.2654,31409.0
2022-11-29 12:05:00,62.17,62.23,62.16,62.19,43083.0,57.2654,57.3207,57.2562,57.2838,43083.0
2022-11-29 12:10:00,62.19,62.2,62.15,62.18,35522.0,57.2838,57.293,57.247,57.2746,35522.0
2022-11-29 12:15:00,62.18,62.21,62.13,62.21,31805.0,57.2746,57.3023,57.2286,57.3023,31805.0
2022-11-29 12:20:00,62.2,62.21,62.16,62.19,33086.0,57.293,57.3023,57.2562,57.2838,33086.0
2022-11-29 12:25:00,62.18,62.19,62.14,62.15,53790.0,57.2746,57.2838,57.2378,57.247,53790.0
2022-11-29 12:30:00,62.15,62.18,62.12,62.16,39884.0,57.247,57.2746,57.2194,57.2562,39884.0
2022-11-29 12:35:00,62.16,62.25,62.15,62.23,51840.0,57.2562,57.3391,57.247,57.3207,51840.0
2022-11-29 12:40:00,62.23,62.25,62.2,62.21,30328.0,57.3207,57.3391,57.293,57.3023,30328.0
2022-11-29 12:45:00,62.21,62.21,62.17,62.21,40330.0,57.3023,57.3023,57.2654,57.3023,40330.0
2022-11-29 12:50:00,62.21,62.23,62.2,62.22,25943.0,57.3023,57.3207,57.293,57.3115,25943.0
2022-11-29 12:55:00,62.22,62.22,62.18,62.21,33106.0,57.3115,57.3115,57.2746,57.3023,33106.0
2022-11-29 13:00:00,62.21,62.22,62.17,62.2,37217.0,57.3023,57.3115,57.2654,57.293,37217.0
2022-11-29 13:05:00,62.2,62.22,62.13,62.15,34475.0,57.293,57.3115,57.2286,57.247,34475.0
2022-11-29 13:10:00,62.15,62.24,62.13,62.23,46270.0,57.247,57.3299,57.2286,57.3207,46270.0
2022-11-29 13:15:00,62.24,62.25,62.19,62.23,39499.0,57.3299,57.3391,57.2838,57.3207,39499.0
2022-11-29 13:20:00,62.24,62.24,62.18,62.23,55291.0,57.3299,57.3299,57.2746,57.3207,55291.0
2022-11-29 13:25:00,62.24,62.27,62.2,62.24,41575.0,57.3299,57.3575,57.293,57.3299,41575.0
2022-11-29 13:30:00,62.23,62.28,62.23,62.28,36890.0,57.3207,57.3667,57.3207,57.3667,36890.0
2022-11-29 13:35:00,62.28,62.34,62.27,62.31,87583.0,57.3667,57.422,57.3575,57.3944,87583.0
2022-11-29 13:40:00,62.3,62.34,62.3,62.34,31133.0,57.3852,57.422,57.3852,57.422,31133.0
2022-11-29 13:45:00,62.34,62.34,62.31,62.32,26843.0,57.422,57.422,57.3944,57.4036,26843.0
2022-11-29 13:50:00,62.32,62.35,62.29,62.35,54541.0,57.4036,57.4312,57.3759,57.4312,54541.0
2022-11-29 13:55:00,62.34,62.38,62.32,62.38,36796.0,57.422,57.4588,57.4036,57.4588,36796.0
2022-11-29 14:00:00,62.38,62.49,62.37,62.47,86999.0,57.4588,57.5602,57.4496,57.5417,86999.0
2022-11-29 14:05:00,62.47,62.5,62.46,62.48,50895.0,57.5417,57.5694,57.5325,57.551,50895.0
2022-11-29 14:10:00,62.48,62.52,62.48,62.51,39826.0,57.551,57.5878,57.551,57.5786,39826.0
2022-11-29 14:15:00,62.52,62.53,62.49,62.51,24976.0,57.5878,57.597,57.5602,57.5786,24976.0
2022-11-29 14:20:00,62.5,62.52,62.45,62.47,71961.0,57.5694,57.5878,57.5233,57.5417,71961.0
2022-11-29 14:25:00,62.47,62.48,62.38,62.39,37622.0,57.5417,57.551,57.4588,57.4681,37622.0
2022-11-29 14:30:00,62.39,62.43,62.37,62.42,51234.0,57.4681,57.5049,57.4496,57.4957,51234.0
2022-11-29 14:35:00,62.42,62.43,62.37,62.4,47654.0,57.4957,57.5049,57.4496,57.4773,47654.0
2022-11-29 14:40:00,62.4,62.41,62.34,62.36,46751.0,57.4773,57.4865,57.422,57.4404,46751.0
2022-11-29 14:45:00,62.36,62.39,62.35,62.38,55494.0,57.4404,57.4681,57.4312,57.4588,55494.0
2022-11-29 14:50:00,62.38,62.42,62.36,62.36,44775.0,57.4588,57.4957,57.4404,57.4404,44775.0
2022-11-29 14:55:00,62.37,62.43,62.36,62.43,38915.0,57.4496,57.5049,57.4404,57.5049,38915.0
2022-11-29 15:00:00,62.43,62.46,62.39,62.42,59683.0,57.5049,57.5325,57.4681,57.4957,59683.0
2022-11-29 15:05:00,62.41,62.48,62.41,62.48,52153.0,57.4865,57.551,57.4865,57.551,52153.0
2022-11-29 15:10:00,62.48,62.49,62.44,62.48,45001.0,57.551,57.5602,57.5141,57.551,45001.0
2022-11-29 15:15:00,62.48,62.49,62.44,62.46,73623.0,57.551,57.5602,57.5141,57.5325,73623.0
2022-11-29 15:20:00,62.46,62.49,62.42,62.43,77509.0,57.5325,57.5602,57.4957,57.5049,77509.0
2022-11-29 15:25:00,62.43,62.46,62.42,62.44,61506.0,57.5049,57.5325,57.4957,57.5141,61506.0
2022-11-29 15:30:00,62.44,62.5,62.43,62.5,71906.0,57.5141,57.5694,57.5049,57.5694,71906.0
2022-11-29 15:35:00,62.5,62.52,62.4,62.44,119924.0,57.5694,57.5878,57.4773,57.5141,119924.0
2022-11-29 15:40:00,62.44,62.49,62.42,62.47,100342.0,57.5141,57.5602,57.4957,57.5417,100342.0
2022-11-29 15:45:00,62.46,62.5,62.45,62.49,127055.0,57.5325,57.5694,57.5233,57.5602,127055.0
2022-11-29 15:50:00,62.48,62.53,62.45,62.47,206257.0,57.551,57.597,57.5233,57.5417,206257.0
2022-11-29 15:55:00,62.47,62.51,62.45,62.47,446620.0,57.5417,57.5786,57.5233,57.5417,446620.0
2022-11-30 09:30:00,62.01,62.12,61.83,61.95,353097.0,57.5131,57.6151,57.3462,57.4575,353097.0
2022-11-30 09:35:00,61.96,61.99,61.85,61.86,144000.0,57.4668,57.4946,57.3647,57.374,144000.0
2022-11-30 09:40:00,61.86,61.96,61.85,61.95,104745.0,57.374,57.4668,57.3647,57.4575,104745.0
2022-11-30 09:45:00,61.96,62.09,61.94,62.0,323247.0,57.4668,57.5873,57.4482,57.5039,323247.0
2022-11-30 09:50:00,62.0,62.08,61.94,62.01,125031.0,57.5039,57.578,57.4482,57.5131,125031.0
2022-11-30 09:55:00,62.01,62.01,61.83,61.9,86016.0,57.5131,57.5131,57.3462,57.4111,86016.0
2022-11-30 10:00:00,61.9,61.94,61.87,61.88,97552.0,57.4111,57.4482,57.3833,57.3926,97552.0
2022-11-30 10:05:00,61.88,61.9,61.81,61.89,103715.0,57.3926,57.4111,57.3276,57.4018,103715.0
2022-11-30 10:10:00,61.88,61.93,61.87,61.91,87296.0,57.3926,57.4389,57.3833,57.4204,87296.0
2022-11-30 10:15:00,61.91,61.91,61.84,61.84,36098.0,57.4204,57.4204,57.3555,57.3555,36098.0
2022-11-30 10:20:00,61.82,61.89,61.8,61.88,30976.0,57.3369,57.4018,57.3184,57.3926,30976.0
2022-11-30 10:25:00,61.88,61.88,61.77,61.84,87898.0,57.3926,57.3926,57.2905,57.3555,87898.0
2022-11-30 10:30:00,61.84,61.88,61.81,61.84,38936.0,57.3555,57.3926,57.3276,57.3555,38936.0
2022-11-30 10:35:00,61.85,62.03,61.84,62.0,78052.0,57.3647,57.5317,57.3555,57.5039,78052.0
2022-11-30 10:40:00,62.01,62.08,61.99,62.07,199292.0,57.5131,57.578,57.4946,57.5688,199292.0
2022-11-30 10:45:00,62.06,62.08,61.95,61.96,55148.0,57.5595,57.578,57.4575,57.4668,55148.0
2022-11-30 10:50:00,61.96,61.97,61.89,61.91,53306.0,57.4668,57.476,57.4018,57.4204,53306.0
2022-11-30 10:55:00,61.92,61.95,61.87,61.88,80758.0,57.4297,57.4575,57.3833,57.3926,80758.0
2022-11-30 11:00:00,61.89,61.96,61.89,61.91,52084.0,57.4018,57.4668,57.4018,57.4204,52084.0
2022-11-30 11:05:00,61.91,61.97,61.89,61.92,53183.0,57.4204,57.476,57.4018,57.4297,53183.0
2022-11-30 11:10:00,61.92,61.95,61.9,61.93,56121.0,57.4297,57.4575,57.4111,57.4389,56121.0
2022-11-30 11:15:00,61.93,61.94,61.85,61.89,100343.0,57.4389,57.4482,57.3647,57.4018,100343.0
2022-11-30 11:20:00,61.89,61.96,61.86,61.94,105928.0,57.4018,57.4668,57.374,57.4482,105928.0
2022-11-30 11:25:00,61.94,61.98,61.89,61.95,230851.0,57.4482,57.4853,57.4018,57.4575,230851.0
2022-11-30 11:30:00,61.95,61.97,61.89,61.95,90093.0,57.4575,57.476,57.4018,57.4575,90093.0
2022-11-30 11:35:00,61.95,62.04,61.94,61.96,50860.0,57.4575,57.5409,57.4482,57.4668,50860.0
2022-11-30 11:40:00,61.96,61.97,61.92,61.93,52898.0,57.4668,57.476,57.4297,57.4389,52898.0
2022-11-30 11:45:00,61.92,61.96,61.89,61.93,68424.0,57.4297,57.4668,57.4018,57.4389,68424.0
2022-11-30 11:50:00,61.93,61.94,61.88,61.88,51804.0,57.4389,57.4482,57.3926,57.3926,51804.0
2022-11-30 11:55:00,61.89,61.96,61.88,61.94,60958.0,57.4018,57.4668,57.3926,57.4482,60958.0
2022-11-30 12:00:00,61.95,61.97,61.91,61.93,68669.0,57.4575,57.476,57.4204,57.4389,68669.0
2022-11-30 12:05:00,61.92,61.93,61.89,61.93,66396.0,57.4297,57.4389,57.4018,57.4389,66396.0
2022-11-30 12:10:00,61.93,61.97,61.91,61.93,74331.0,57.4389,57.476,57.4204,57.4389,74331.0
2022-11-30 12:15:00,61.93,61.94,61.83,61.86,85985.0,57.4389,57.4482,57.3462,57.374,85985.0
2022-11-30 12:20:00,61.85,61.85,61.76,61.81,73053.0,57.3647,57.3647,57.2813,57.3276,73053.0
2022-11-30 12:25:00,61.82,61.82,61.75,61.76,34270.0,57.3369,57.3369,57.272,57.2813,34270.0
2022-11-30 12:30:00,61.76,61.83,61.75,61.83,35132.0,57.2813,57.3462,57.272,57.3462,35132.0
2022-11-30 12:35:00,61.82,61.84,61.79,61.82,42889.0,57.3369,57.3555,57.3091,57.3369,42889.0
2022-11-30 12:40:00,61.82,61.9,61.81,61.9,43861.0,57.3369,57.4111,57.3276,57.4111,43861.0
2022-11-30 12:45:00,61.9,61.95,61.89,61.95,39068.0,57.4111,57.4575,57.4018,57.4575,39068.0
2022-11-30 12:50:00,61.95,61.95,61.86,61.87,76045.0,57.4575,57.4575,57.374,57.3833,76045.0
2022-11-30 12:55:00,61.86,61.88,61.84,61.87,54796.0,57.374,57.3926,57.3555,57.3833,54796.0
2022-11-30 13:00:00,61.87,61.96,61.85,61.96,38060.0,57.3833,57.4668,57.3647,57.4668,38060.0
2022-11-30 13:05:00,61.96,62.0,61.95,61.99,50321.0,57.4668,57.5039,57.4575,57.4946,50321.0
2022-11-30 13:10:00,61.99,62.03,61.99,62.02,43782.0,57.4946,57.5317,57.4946,57.5224,43782.0
2022-11-30 13:15:00,62.02,62.04,62.0,62.01,24908.0,57.5224,57.5409,57.5039,57.5131,24908.0
2022-11-30 13:20:00,62.01,62.06,62.0,62.06,31807.0,57.5131,57.5595,57.5039,57.5595,31807.0
2022-11-30 13:25:00,62.06,62.07,62.04,62.05,37160.0,57.5595,57.5688,57.5409,57.5502,37160.0
2022-11-30 13:30:00,62.04,62.42,61.95,62.21,341031.0,57.5409,57.8934,57.4575,57.6986,341031.0
2022-11-30 13:35:00,62.22,62.51,62.22,62.44,122629.0,57.7079,57.9769,57.7079,57.9119,122629.0
2022-11-30 13:40:00,62.45,62.5,62.33,62.4,93214.0,57.9212,57.9676,57.8099,57.8748,93214.0
2022-11-30 13:45:00,62.4,62.43,62.22,62.41,119649.0,57.8748,57.9027,57.7079,57.8841,119649.0
2022-11-30 13:50:00,62.41,62.48,62.38,62.48,67153.0,57.8841,57.949,57.8563,57.949,67153.0
2022-11-30 13:55:00,62.47,62.55,62.44,62.5,138389.0,57.9398,58.014,57.9119,57.9676,138389.0
2022-11-30 14:00:00,62.51,62.6,62.5,62.56,118713.0,57.9769,58.0603,57.9676,58.0232,118713.0
2022-11-30 14:05:00,62.57,62.66,62.56,62.64,121658.0,58.0325,58.116,58.0232,58.0974,121658.0
2022-11-30 14:10:00,62.63,62.68,62.54,62.59,101233.0,58.0882,58.1345,58.0047,58.0511,101233.0
2022-11-30 14:15:00,62.6,62.82,62.6,62.8,153175.0,58.0603,58.2644,58.0603,58.2458,153175.0
2022-11-30 14:20:00,62.81,62.83,62.73,62.78,101402.0,58.2551,58.2737,58.1809,58.2273,101402.0
2022-11-30 14:25:00,62.77,62.83,62.74,62.8,100458.0,58.218,58.2737,58.1902,58.2458,100458.0
2022-11-30 14:30:00,62.8,62.84,62.78,62.83,97588.0,58.2458,58.2829,58.2273,58.2737,97588.0
2022-11-30 14:35:00,62.83,62.87,62.8,62.85,69054.0,58.2737,58.3108,58.2458,58.2922,69054.0
2022-11-30 14:40:00,62.85,62.9,62.8,62.83,78978.0,58.2922,58.3386,58.2458,58.2737,78978.0
2022-11-30 14:45:00,62.83,62.97,62.83,62.97,77624.0,58.2737,58.4035,58.2737,58.4035,77624.0
2022-11-30 14:50:00,62.97,63.06,62.96,63.05,124082.0,58.4035,58.487,58.3942,58.4777,124082.0
2022-11-30 14:55:00,63.05,63.08,62.99,63.03,80262.0,58.4777,58.5055,58.4221,58.4592,80262.0
2022-11-30 15:00:00,63.03,63.09,63.02,63.08,80713.0,58.4592,58.5148,58.4499,58.5055,80713.0
2022-11-30 15:05:00,63.08,63.12,63.05,63.09,104602.0,58.5055,58.5426,58.4777,58.5148,104602.0
2022-11-30 15:10:00,63.09,63.11,63.07,63.09,71803.0,58.5148,58.5334,58.4963,58.5148,71803.0
2022-11-30 15:15:00,63.09,63.2,63.07,63.2,153281.0,58.5148,58.6168,58.4963,58.6168,153281.0
2022-11-30 15:20:00,63.2,63.2,63.11,63.14,164133.0,58.6168,58.6168,58.5334,58.5612,164133.0
2022-11-30 15:25:00,63.13,63.17,63.09,63.12,153128.0,58.5519,58.589,58.5148,58.5426,153128.0
2022-11-30 15:30:00,63.11,63.2,63.08,63.19,183844.0,58.5334,58.6168,58.5055,58.6076,183844.0
2022-11-30 15:35:00,63.2,63.26,63.14,63.19,199524.0,58.6168,58.6725,58.5612,58.6076,199524.0
2022-11-30 15:40:00,63.19,63.24,63.16,63.21,208501.0,58.6076,58.6539,58.5797,58.6261,208501.0
2022-11-30 15:45:00,63.21,63.28,63.19,63.25,381881.0,58.6261,58.691,58.6076,58.6632,381881.0
2022-11-30 15:50:00,63.24,63.65,63.24,63.44,1221532.0,58.6539,59.0342,58.6539,58.8394,1221532.0
2022-11-30 15:55:00,63.44,63.68,63.32,63.6,2886937.0,58.8394,59.062,58.7281,58.9878,2886937.0
2022-12-01 09:30:00,63.61,63.96,63.61,63.86,630118.0,58.9971,59.3217,58.9971,59.229,630118.0
2022-12-01 09:35:00,63.86,63.88,63.76,63.83,207224.0,59.229,59.2475,59.1362,59.2011,207224.0
2022-12-01 09:40:00,63.83,63.95,63.82,63.93,240192.0,59.2011,59.3124,59.1919,59.2939,240192.0
2022-12-01 09:45:00,63.93,63.96,63.83,63.94,167135.0,59.2939,59.3217,59.2011,59.3032,167135.0
2022-12-01 09:50:00,63.94,64.11,63.93,64.02,211161.0,59.3032,59.4608,59.2939,59.3774,211161.0
2022-12-01 09:55:00,64.02,64.04,63.93,63.94,75264.0,59.3774,59.3959,59.2939,59.3032,75264.0
2022-12-01 10:00:00,63.95,64.04,63.74,63.78,152464.0,59.3124,59.3959,59.1177,59.1548,152464.0
2022-12-01 10:05:00,63.78,63.8,63.69,63.72,85104.0,59.1548,59.1733,59.0713,59.0991,85104.0
2022-12-01 10:10:00,63.71,63.77,63.68,63.77,144116.0,59.0898,59.1455,59.062,59.1455,144116.0
2022-12-01 10:15:00,63.76,63.79,63.54,63.54,109734.0,59.1362,59.164,58.9322,58.9322,109734.0
2022-12-01 10:20:00,63.54,63.6,63.48,63.55,115734.0,58.9322,58.9878,58.8765,58.9414,115734.0
2022-12-01 10:25:00,63.54,63.62,63.52,63.58,74933.0,58.9322,59.0064,58.9136,58.9693,74933.0
2022-12-01 10:30:00,63.59,63.6,63.48,63.55,53680.0,58.9785,58.9878,58.8765,58.9414,53680.0
2022-12-01 10:35:00,63.55,63.57,63.47,63.5,65098.0,58.9414,58.96,58.8672,58.8951,65098.0
2022-12-01 10:40:00,63.51,63.53,63.43,63.52,83365.0,58.9043,58.9229,58.8301,58.9136,83365.0
2022-12-01 10:45:00,63.52,63.6,63.49,63.59,73562.0,58.9136,58.9878,58.8858,58.9785,73562.0
2022-12-01 10:50:00,63.58,63.63,63.51,63.58,102143.0,58.9693,59.0156,58.9043,58.9693,102143.0
2022-12-01 10:55:00,63.57,63.65,63.54,63.63,115010.0,58.96,59.0342,58.9322,59.0156,115010.0
2022-12-01 11:00:00,63.63,63.68,63.59,63.61,68700.0,59.0156,59.062,58.9785,58.9971,68700.0
2022-12-01 11:05:00,63.61,63.63,63.57,63.58,80344.0,58.9971,59.0156,58.96,58.9693,80344.0
2022-12-01 11:10:00,63.57,63.58,63.48,63.52,82812.0,58.96,58.9693,58.8765,58.9136,82812.0
2022-12-01 11:15:00,63.53,63.54,63.43,63.52,90605.0,58.9229,58.9322,58.8301,58.9136,90605.0
2022-12-01 11:20:00,63.51,63.59,63.49,63.54,99844.0,58.9043,58.9785,58.8858,58.9322,99844.0
2022-12-01 11:25:00,63.54,63.57,63.51,63.52,74305.0,58.9322,58.96,58.9043,58.9136,74305.0
2022-12-01 11:30:00,63.52,63.62,63.52,63.62,115082.0,58.9136,59.0064,58.9136,59.0064,115082.0
2022-12-01 11:35:00,63.62,63.72,63.61,63.7,87237.0,59.0064,59.0991,58.9971,59.0806,87237.0
2022-12-01 11:40:00,63.7,63.77,63.66,63.77,71788.0,59.0806,59.1455,59.0435,59.1455,71788.0
2022-12-01 11:45:00,63.77,63.79,63.72,63.74,71502.0,59.1455,59.164,59.0991,59.1177,71502.0
2022-12-01 11:50:00,63.74,63.78,63.72,63.77,60329.0,59.1177,59.1548,59.0991,59.1455,60329.0
2022-12-01 11:55:00,63.77,63.83,63.73,63.8,100366.0,59.1455,59.2011,59.1084,59.1733,100366.0
2022-12-01 12:00:00,63.79,63.8,63.68,63.7,92144.0,59.164,59.1733,59.062,59.0806,92144.0
2022-12-01 12:05:00,63.7,63.72,63.63,63.65,43381.0,59.0806,59.0991,59.0156,59.0342,43381.0
2022-12-01 12:10:00,63.65,63.7,63.64,63.68,41788.0,59.0342,59.0806,59.0249,59.062,41788.0
2022-12-01 12:15:00,63.68,63.71,63.65,63.67,45384.0,59.062,59.0898,59.0342,59.0527,45384.0
2022-12-01 12:20:00,63.67,63.75,63.66,63.74,76488.0,59.0527,59.1269,59.0435,59.1177,76488.0
2022-12-01 12:25:00,63.75,63.76,63.72,63.76,49225.0,59.1269,59.1362,59.0991,59.1362,49225.0
2022-12-01 12:30:00,63.75,63.86,63.74,63.84,67338.0,59.1269,59.229,59.1177,59.2104,67338.0
2022-12-01 12:35:00,63.85,63.89,63.8,63.86,48756.0,59.2197,59.2568,59.1733,59.229,48756.0
2022-12-01 12:40:00,63.86,63.87,63.8,63.85,70333.0,59.229,59.2382,59.1733,59.2197,70333.0
2022-12-01 12:45:00,63.84,63.86,63.75,63.76,78395.0,59.2104,59.229,59.1269,59.1362,78395.0
2022-12-01 12:50:00,63.77,63.81,63.76,63.77,53037.0,59.1455,59.1826,59.1362,59.1455,53037.0
2022-12-01 12:55:00,63.76,63.8,63.75,63.79,54265.0,59.1362,59.1733,59.1269,59.164,54265.0
2022-12-01 13:00:00,63.79,63.82,63.76,63.81,66170.0,59.164,59.1919,59.1362,59.1826,66170.0
2022-12-01 13:05:00,63.81,63.85,63.78,63.79,76941.0,59.1826,59.2197,59.1548,59.164,76941.0
2022-12-01 13:10:00,63.8,63.82,63.77,63.82,58272.0,59.1733,59.1919,59.1455,59.1919,58272.0
2022-12-01 13:15:00,63.82,63.82,63.72,63.73,78429.0,59.1919,59.1919,59.0991,59.1084,78429.0
2022-12-01 13:20:00,63.72,63.78,63.7,63.77,71694.0,59.0991,59.1548,59.0806,59.1455,71694.0
2022-12-01 13:25:00,63.76,63.78,63.67,63.7,56593.0,59.1362,59.1548,59.0527,59.0806,56593.0
2022-12-01 13:30:00,63.7,63.7,63.56,63.58,64134.0,59.0806,59.0806,58.9507,58.9693,64134.0
2022-12-01 13:35:00,63.59,63.62,63.54,63.56,80629.0,58.9785,59.0064,58.9322,58.9507,80629.0
2022-12-01 13:40:00,63.56,63.68,63.56,63.66,100941.0,58.9507,59.062,58.9507,59.0435,100941.0
2022-12-01 13:45:00,63.65,63.71,63.64,63.7,56780.0,59.0342,59.0898,59.0249,59.0806,56780.0
2022-12-01 13:50:00,63.7,63.74,63.66,63.74,45338.0,59.0806,59.1177,59.0435,59.1177,45338.0
2022-12-01 13:55:00,63.73,63.74,63.66,63.68,106309.0,59.1084,59.1177,59.0435,59.062,106309.0
2022-12-01 14:00:00,63.68,63.7,63.62,63.63,75241.0,59.062,59.0806,59.0064,59.0156,75241.0
2022-12-01 14:05:00,63.63,63.65,63.61,63.64,54770.0,59.0156,59.0342,58.9971,59.0249,54770.0
2022-12-01 14:10:00,63.64,63.71,63.62,63.7,58666.0,59.0249,59.0898,59.0064,59.0806,58666.0
2022-12-01 14:15:00,63.7,63.8,63.67,63.8,67561.0,59.0806,59.1733,59.0527,59.1733,67561.0
2022-12-01 14:20:00,63.8,63.81,63.76,63.81,57352.0,59.1733,59.1826,59.1362,59.1826,57352.0
2022-12-01 14:25:00,63.82,63.83,63.8,63.8,68574.0,59.1919,59.2011,59.1733,59.1733,68574.0
2022-12-01 14:30:00,63.8,63.84,63.79,63.84,160464.0,59.1733,59.2104,59.164,59.2104,160464.0
2022-12-01 14:35:00,63.84,63.85,63.81,63.85,51133.0,59.2104,59.2197,59.1826,59.2197,51133.0
2022-12-01 14:40:00,63.85,63.89,63.84,63.86,65625.0,59.2197,59.2568,59.2104,59.229,65625.0
2022-12-01 14:45:00,63.86,63.89,63.85,63.89,62701.0,59.229,59.2568,59.2197,59.2568,62701.0
2022-12-01 14:50:00,63.88,63.93,63.87,63.89,104510.0,59.2475,59.2939,59.2382,59.2568,104510.0
2022-12-01 14:55:00,63.89,63.89,63.8,63.84,130915.0,59.2568,59.2568,59.1733,59.2104,130915.0
2022-12-01 15:00:00,63.85,63.85,63.78,63.82,47385.0,59.2197,59.2197,59.1548,59.1919,47385.0
2022-12-01 15:05:00,63.81,63.85,63.76,63.76,90633.0,59.1826,59.2197,59.1362,59.1362,90633.0
2022-12-01 15:10:00,63.76,63.77,63.71,63.72,58623.0,59.1362,59.1455,59.0898,59.0991,58623.0
2022-12-01 15:15:00,63.72,63.74,63.7,63.74,65838.0,59.0991,59.1177,59.0806,59.1177,65838.0
2022-12-01 15:20:00,63.74,63.75,63.69,63.74,80306.0,59.1177,59.1269,59.0713,59.1177,80306.0
2022-12-01 15:25:00,63.74,63.77,63.71,63.76,61272.0,59.1177,59.1455,59.0898,59.1362,61272.0
2022-12-01 15:30:00,63.77,63.8,63.76,63.79,72599.0,59.1455,59.1733,59.1362,59.164,72599.0
2022-12-01 15:35:00,63.79,63.83,63.76,63.82,86648.0,59.164,59.2011,59.1362,59.1919,86648.0
2022-12-01 15:40:00,63.82,63.9,63.78,63.9,139512.0,59.1919,59.2661,59.1548,59.2661,139512.0
2022-12-01 15:45:00,63.89,63.9,63.82,63.86,164311.0,59.2568,59.2661,59.1919,59.229,164311.0
2022-12-01 15:50:00,63.87,63.91,63.86,63.88,249393.0,59.2382,59.2753,59.229,59.2475,249393.0
2022-12-01 15:55:00,63.88,63.88,63.77,63.8,663943.0,59.2475,59.2475,59.1455,59.1733,663943.0
2022-12-02 09:30:00,63.61,63.61,63.4,63.56,323498.0,58.9971,58.9971,58.8023,58.9507,323498.0
2022-12-02 09:35:00,63.55,63.76,63.51,63.76,122993.0,58.9414,59.1362,58.9043,59.1362,122993.0
2022-12-02 09:40:00,63.77,63.8,63.67,63.8,113641.0,59.1455,59.1733,59.0527,59.1733,113641.0
2022-12-02 09:45:00,63.79,63.93,63.79,63.92,166331.0,59.164,59.2939,59.164,59.2846,166331.0
2022-12-02 09:50:00,63.92,63.92,63.77,63.86,132624.0,59.2846,59.2846,59.1455,59.229,132624.0
2022-12-02 09:55:00,63.87,63.91,63.83,63.88,89639.0,59.2382,59.2753,59.2011,59.2475,89639.0
2022-12-02 10:00:00,63.89,63.95,63.86,63.93,92985.0,59.2568,59.3124,59.229,59.2939,92985.0
2022-12-02 10:05:00,63.92,64.0,63.89,63.94,83839.0,59.2846,59.3588,59.2568,59.3032,83839.0
2022-12-02 10:10:00,63.95,64.02,63.89,64.0,129844.0,59.3124,59.3774,59.2568,59.3588,129844.0
2022-12-02 10:15:00,64.0,64.05,63.97,64.0,87116.0,59.3588,59.4052,59.331,59.3588,87116.0
2022-12-02 10:20:00,64.0,64.07,63.99,64.06,74576.0,59.3588,59.4237,59.3495,59.4145,74576.0
2022-12-02 10:25:00,64.06,64.11,64.02,64.03,80402.0,59.4145,59.4608,59.3774,59.3866,80402.0
2022-12-02 10:30:00,64.03,64.13,63.99,64.13,85461.0,59.3866,59.4794,59.3495,59.4794,85461.0
2022-12-02 10:35:00,64.12,64.12,64.0,64.01,112699.0,59.4701,59.4701,59.3588,59.3681,112699.0
2022-12-02 10:40:00,64.01,64.17,64.0,64.13,129498.0,59.3681,59.5165,59.3588,59.4794,129498.0
2022-12-02 10:45:00,64.14,64.2,64.12,64.16,103069.0,59.4887,59.5443,59.4701,59.5072,103069.0
2022-12-02 10:50:00,64.16,64.16,64.04,64.08,90616.0,59.5072,59.5072,59.3959,59.433,90616.0
2022-12-02 10:55:00,64.07,64.11,64.01,64.05,64723.0,59.4237,59.4608,59.3681,59.4052,64723.0
2022-12-02 11:00:00,64.05,64.06,63.97,64.0,73130.0,59.4052,59.4145,59.331,59.3588,73130.0
2022-12-02 11:05:00,64.0,64.05,64.0,64.03,50174.0,59.3588,59.4052,59.3588,59.3866,50174.0
2022-12-02 11:10:00,64.03,64.08,64.0,64.07,49746.0,59.3866,59.433,59.3588,59.4237,49746.0
2022-12-02 11:15:00,64.07,64.07,64.0,64.05,79441.0,59.4237,59.4237,59.3588,59.4052,79441.0
2022-12-02 11:20:00,64.04,64.06,63.98,64.05,46478.0,59.3959,59.4145,59.3403,59.4052,46478.0
2022-12-02 11:25:00,64.04,64.11,64.0,64.09,73920.0,59.3959,59.4608,59.3588,59.4423,73920.0
2022-12-02 11:30:00,64.09,64.1,64.03,64.08,77324.0,59.4423,59.4516,59.3866,59.433,77324.0
2022-12-02 11:35:00,64.07,64.18,64.07,64.11,64947.0,59.4237,59.5258,59.4237,59.4608,64947.0
2022-12-02 11:40:00,64.12,64.27,64.12,64.26,115341.0,59.4701,59.6092,59.4701,59.6,115341.0
2022-12-02 11:45:00,64.27,64.31,64.21,64.21,106651.0,59.6092,59.6463,59.5536,59.5536,106651.0
2022-12-02 11:50:00,64.22,64.23,64.17,64.21,42655.0,59.5629,59.5721,59.5165,59.5536,42655.0
2022-12-02 11:55:00,64.22,64.24,64.2,64.23,71866.0,59.5629,59.5814,59.5443,59.5721,71866.0
2022-12-02 12:00:00,64.23,64.24,64.16,64.22,68443.0,59.5721,59.5814,59.5072,59.5629,68443.0
2022-12-02 12:05:00,64.21,64.24,64.18,64.2,52115.0,59.5536,59.5814,59.5258,59.5443,52115.0
2022-12-02 12:10:00,64.2,64.24,64.15,64.17,53049.0,59.5443,59.5814,59.4979,59.5165,53049.0
2022-12-02 12:15:00,64.16,64.22,64.14,64.17,48301.0,59.5072,59.5629,59.4887,59.5165,48301.0
2022-12-02 12:20:00,64.17,64.2,64.15,64.15,46442.0,59.5165,59.5443,59.4979,59.4979,46442.0
2022-12-02 12:25:00,64.16,64.16,64.1,64.14,39204.0,59.5072,59.5072,59.4516,59.4887,39204.0
2022-12-02 12:30:00,64.15,64.18,64.14,64.16,35185.0,59.4979,59.5258,59.4887,59.5072,35185.0
2022-12-02 12:35:00,64.16,64.17,64.09,64.14,57067.0,59.5072,59.5165,59.4423,59.4887,57067.0
2022-12-02 12:40:00,64.13,64.21,64.12,64.19,39364.0,59.4794,59.5536,59.4701,59.535,39364.0
2022-12-02 12:45:00,64.19,64.2,64.17,64.17,57306.0,59.535,59.5443,59.5165,59.5165,57306.0
2022-12-02 12:50:00,64.17,64.18,64.12,64.15,55282.0,59.5165,59.5258,59.4701,59.4979,55282.0
2022-12-02 12:55:00,64.16,64.18,64.12,64.14,44554.0,59.5072,59.5258,59.4701,59.4887,44554.0
2022-12-02 13:00:00,64.14,64.16,64.07,64.07,44426.0,59.4887,59.5072,59.4237,59.4237,44426.0
2022-12-02 13:05:00,64.07,64.12,64.06,64.12,53516.0,59.4237,59.4701,59.4145,59.4701,53516.0
2022-12-02 13:10:00,64.12,64.14,64.08,64.12,47104.0,59.4701,59.4887,59.433,59.4701,47104.0
2022-12-02 13:15:00,64.12,64.15,64.07,64.08,29247.0,59.4701,59.4979,59.4237,59.433,29247.0
2022-12-02 13:20:00,64.07,64.11,64.05,64.07,33581.0,59.4237,59.4608,59.4052,59.4237,33581.0
2022-12-02 13:25:00,64.08,64.13,64.06,64.11,36769.0,59.433,59.4794,59.4145,59.4608,36769.0
2022-12-02 13:30:00,64.11,64.16,64.1,64.16,31764.0,59.4608,59.5072,59.4516,59.5072,31764.0
2022-12-02 13:35:00,64.15,64.16,64.12,64.14,37119.0,59.4979,59.5072,59.4701,59.4887,37119.0
2022-12-02 13:40:00,64.15,64.2,64.14,64.19,64586.0,59.4979,59.5443,59.4887,59.535,64586.0
2022-12-02 13:45:00,64.19,64.24,64.19,64.21,46350.0,59.535,59.5814,59.535,59.5536,46350.0
2022-12-02 13:50:00,64.21,64.22,64.13,64.14,46555.0,59.5536,59.5629,59.4794,59.4887,46555.0
2022-12-02 13:55:00,64.14,64.17,64.13,64.17,44628.0,59.4887,59.5165,59.4794,59.5165,44628.0
2022-12-02 14:00:00,64.17,64.19,64.15,64.18,57831.0,59.5165,59.535,59.4979,59.5258,57831.0
2022-12-02 14:05:00,64.18,64.19,64.11,64.13,44544.0,59.5258,59.535,59.4608,59.4794,44544.0
2022-12-02 14:10:00,64.14,64.2,64.12,64.2,49308.0,59.4887,59.5443,59.4701,59.5443,49308.0
2022-12-02 14:15:00,64.19,64.24,64.19,64.22,71192.0,59.535,59.5814,59.535,59.5629,71192.0
2022-12-02 14:20:00,64.22,64.24,64.18,64.23,49902.0,59.5629,59.5814,59.5258,59.5721,49902.0
2022-12-02 14:25:00,64.23,64.24,64.18,64.2,61662.0,59.5721,59.5814,59.5258,59.5443,61662.0
2022-12-02 14:30:00,64.19,64.22,64.15,64.21,57596.0,59.535,59.5629,59.4979,59.5536,57596.0
2022-12-02 14:35:00,64.21,64.22,64.18,64.19,65711.0,59.5536,59.5629,59.5258,59.535,65711.0
2022-12-02 14:40:00,64.19,64.21,64.17,64.19,58773.0,59.535,59.5536,59.5165,59.535,58773.0
2022-12-02 14:45:00,64.18,64.22,64.16,64.21,102835.0,59.5258,59.5629,59.5072,59.5536,102835.0
2022-12-02 14:50:00,64.22,64.3,64.21,64.28,88991.0,59.5629,59.6371,59.5536,59.6185,88991.0
2022-12-02 14:55:00,64.28,64.37,64.28,64.36,87447.0,59.6185,59.702,59.6185,59.6927,87447.0
2022-12-02 15:00:00,64.36,64.42,64.33,64.39,71763.0,59.6927,59.7484,59.6649,59.7205,71763.0
2022-12-02 15:05:00,64.39,64.4,64.33,64.39,89346.0,59.7205,59.7298,59.6649,59.7205,89346.0
2022-12-02 15:10:00,64.39,64.44,64.36,64.44,106358.0,59.7205,59.7669,59.6927,59.7669,106358.0
2022-12-02 15:15:00,64.44,64.52,64.42,64.48,218114.0,59.7669,59.8411,59.7484,59.804,218114.0
2022-12-02 15:20:00,64.48,64.52,64.36,64.38,170563.0,59.804,59.8411,59.6927,59.7113,170563.0
2022-12-02 15:25:00,64.38,64.39,64.29,64.34,122410.0,59.7113,59.7205,59.6278,59.6742,122410.0
2022-12-02 15:30:00,64.34,64.36,64.3,64.31,82868.0,59.6742,59.6927,59.6371,59.6463,82868.0
2022-12-02 15:35:00,64.31,64.37,64.29,64.34,116060.0,59.6463,59.702,59.6278,59.6742,116060.0
2022-12-02 15:40:00,64.34,64.37,64.31,64.32,133423.0,59.6742,59.702,59.6463,59.6556,133423.0
2022-12-02 15:45:00,64.32,64.33,64.24,64.27,160513.0,59.6556,59.6649,59.5814,59.6092,160513.0
2022-12-02 15:50:00,64.27,64.35,64.26,64.34,263806.0,59.6092,59.6834,59.6,59.6742,263806.0
2022-12-02 15:55:00,64.34,64.42,64.31,64.37,646849.0,59.6742,59.7484,59.6463,59.702,646849.0
2022-12-05 09:30:00,63.41,63.58,63.32,63.54,579982.0,58.8116,58.9693,58.7281,58.9322,579982.0
2022-12-05 09:35:00,63.54,63.56,63.41,63.54,120354.0,58.9322,58.9507,58.8116,58.9322,120354.0
2022-12-05 09:40:00,63.54,63.65,63.53,63.65,143264.0,58.9322,59.0342,58.9229,59.0342,143264.0
2022-12-05 09:45:00,63.64,63.64,63.52,63.55,99373.0,59.0249,59.0249,58.9136,58.9414,99373.0
2022-12-05 09:50:00,63.55,63.57,63.51,63.54,76824.0,58.9414,58.96,58.9043,58.9322,76824.0
2022-12-05 09:55:00,63.54,63.58,63.48,63.53,95058.0,58.9322,58.9693,58.8765,58.9229,95058.0
2022-12-05 10:00:00,63.52,63.53,63.29,63.5,244778.0,58.9136,58.9229,58.7003,58.8951,244778.0
2022-12-05 10:05:00,63.51,63.54,63.45,63.5,86372.0,58.9043,58.9322,58.8487,58.8951,86372.0
2022-12-05 10:10:00,63.5,63.55,63.47,63.53,82543.0,58.8951,58.9414,58.8672,58.9229,82543.0
2022-12-05 10:15:00,63.53,63.61,63.5,63.58,92796.0,58.9229,58.9971,58.8951,58.9693,92796.0
2022-12-05 10:20:00,63.58,63.61,63.55,63.59,58744.0,58.9693,58.9971,58.9414,58.9785,58744.0
2022-12-05 10:25:00,63.59,63.7,63.59,63.69,70256.0,58.9785,59.0806,58.9785,59.0713,70256.0
2022-12-05 10:30:00,63.69,63.73,63.66,63.73,77451.0,59.0713,59.1084,59.0435,59.1084,77451.0
2022-12-05 10:35:00,63.73,63.73,63.64,63.68,54942.0,59.1084,59.1084,59.0249,59.062,54942.0
2022-12-05 10:40:00,63.69,63.73,63.66,63.71,51053.0,59.0713,59.1084,59.0435,59.0898,51053.0
2022-12-05 10:45:00,63.7,63.76,63.7,63.75,41895.0,59.0806,59.1362,59.0806,59.1269,41895.0
2022-12-05 10:50:00,63.75,63.78,63.71,63.74,47036.0,59.1269,59.1548,59.0898,59.1177,47036.0
2022-12-05 10:55:00,63.75,63.77,63.7,63.71,58106.0,59.1269,59.1455,59.0806,59.0898,58106.0
2022-12-05 11:00:00,63.72,63.78,63.7,63.73,57785.0,59.0991,59.1548,59.0806,59.1084,57785.0
2022-12-05 11:05:00,63.74,63.76,63.72,63.75,34065.0,59.1177,59.1362,59.0991,59.1269,34065.0
2022-12-05 11:10:00,63.75,63.8,63.75,63.77,40623.0,59.1269,59.1733,59.1269,59.1455,40623.0
2022-12-05 11:15:00,63.77,63.77,63.68,63.69,78887.0,59.1455,59.1455,59.062,59.0713,78887.0
2022-12-05 11:20:00,63.68,63.72,63.63,63.71,62991.0,59.062,59.0991,59.0156,59.0898,62991.0
2022-12-05 11:25:00,63.71,63.72,63.68,63.71,43464.0,59.0898,59.0991,59.062,59.0898,43464.0
2022-12-05 11:30:00,63.71,63.73,63.61,63.62,88608.0,59.0898,59.1084,58.9971,59.0064,88608.0
2022-12-05 11:35:00,63.62,63.63,63.52,63.63,136315.0,59.0064,59.0156,58.9136,59.0156,136315.0
2022-12-05 11:40:00,63.62,63.65,63.57,63.58,40123.0,59.0064,59.0342,58.96,58.9693,40123.0
2022-12-05 11:45:00,63.58,63.59,63.54,63.55,54843.0,58.9693,58.9785,58.9322,58.9414,54843.0
2022-12-05 11:50:00,63.54,63.62,63.54,63.56,76411.0,58.9322,59.0064,58.9322,58.9507,76411.0
2022-12-05 11:55:00,63.55,63.55,63.45,63.45,42820.0,58.9414,58.9414,58.8487,58.8487,42820.0
2022-12-05 12:00:00,63.44,63.45,63.4,63.42,33475.0,58.8394,58.8487,58.8023,58.8209,33475.0
2022-12-05 12:05:00,63.43,63.5,63.41,63.48,57470.0,58.8301,58.8951,58.8116,58.8765,57470.0
2022-12-05 12:10:00,63.48,63.52,63.45,63.46,55807.0,58.8765,58.9136,58.8487,58.858,55807.0
2022-12-05 12:15:00,63.47,63.51,63.46,63.48,61308.0,58.8672,58.9043,58.858,58.8765,61308.0
2022-12-05 12:20:00,63.48,63.5,63.45,63.5,32347.0,58.8765,58.8951,58.8487,58.8951,32347.0
2022-12-05 12:25:00,63.5,63.51,63.46,63.47,80473.0,58.8951,58.9043,58.858,58.8672,80473.0
2022-12-05 12:30:00,63.47,63.47,63.36,63.38,75173.0,58.8672,58.8672,58.7652,58.7838,75173.0
2022-12-05 12:35:00,63.37,63.45,63.36,63.42,43604.0,58.7745,58.8487,58.7652,58.8209,43604.0
2022-12-05 12:40:00,63.42,63.44,63.41,63.43,25190.0,58.8209,58.8394,58.8116,58.8301,25190.0
2022-12-05 12:45:00,63.43,63.47,63.42,63.45,86218.0,58.8301,58.8672,58.8209,58.8487,86218.0
2022-12-05 12:50:00,63.45,63.45,63.37,63.38,51821.0,58.8487,58.8487,58.7745,58.7838,51821.0
2022-12-05 12:55:00,63.39,63.45,63.38,63.42,72175.0,58.793,58.8487,58.7838,58.8209,72175.0
2022-12-05 13:00:00,63.43,63.47,63.41,63.46,34279.0,58.8301,58.8672,58.8116,58.858,34279.0
2022-12-05 13:05:00,63.46,63.52,63.44,63.48,62291.0,58.858,58.9136,58.8394,58.8765,62291.0
2022-12-05 13:10:00,63.48,63.56,63.48,63.55,48565.0,58.8765,58.9507,58.8765,58.9414,48565.0
2022-12-05 13:15:00,63.55,63.59,63.52,63.59,39669.0,58.9414,58.9785,58.9136,58.9785,39669.0
2022-12-05 13:20:00,63.58,63.59,63.51,63.55,57909.0,58.9693,58.9785,58.9043,58.9414,57909.0
2022-12-05 13:25:00,63.55,63.55,63.46,63.5,56634.0,58.9414,58.9414,58.858,58.8951,56634.0
2022-12-05 13:30:00,63.51,63.55,63.5,63.53,29168.0,58.9043,58.9414,58.8951,58.9229,29168.0
2022-12-05 13:35:00,63.53,63.56,63.52,63.54,33750.0,58.9229,58.9507,58.9136,58.9322,33750.0
2022-12-05 13:40:00,63.55,63.56,63.48,63.51,54178.0,58.9414,58.9507,58.8765,58.9043,54178.0
2022-12-05 13:45:00,63.51,63.51,63.47,63.5,31217.0,58.9043,58.9043,58.8672,58.8951,31217.0
2022-12-05 13:50:00,63.49,63.53,63.45,63.52,51255.0,58.8858,58.9229,58.8487,58.9136,51255.0
2022-12-05 13:55:00,63.53,63.53,63.43,63.44,61572.0,58.9229,58.9229,58.8301,58.8394,61572.0
2022-12-05 14:00:00,63.45,63.47,63.39,63.41,80640.0,58.8487,58.8672,58.793,58.8116,80640.0
2022-12-05 14:05:00,63.42,63.45,63.4,63.43,48983.0,58.8209,58.8487,58.8023,58.8301,48983.0
2022-12-05 14:10:00,63.43,63.47,63.42,63.47,47934.0,58.8301,58.8672,58.8209,58.8672,47934.0
2022-12-05 14:15:00,63.47,63.48,63.38,63.39,50200.0,58.8672,58.8765,58.7838,58.793,50200.0
2022-12-05 14:20:00,63.39,63.4,63.32,63.33,76590.0,58.793,58.8023,58.7281,58.7374,76590.0
2022-12-05 14:25:00,63.33,63.38,63.31,63.34,59164.0,58.7374,58.7838,58.7189,58.7467,59164.0
2022-12-05 14:30:00,63.34,63.36,63.32,63.34,51171.0,58.7467,58.7652,58.7281,58.7467,51171.0
2022-12-05 14:35:00,63.33,63.36,63.31,63.32,52237.0,58.7374,58.7652,58.7189,58.7281,52237.0
2022-12-05 14:40:00,63.32,63.32,63.26,63.29,46395.0,58.7281,58.7281,58.6725,58.7003,46395.0
2022-12-05 14:45:00,63.29,63.3,63.26,63.3,29983.0,58.7003,58.7096,58.6725,58.7096,29983.0
2022-12-05 14:50:00,63.3,63.34,63.29,63.33,55849.0,58.7096,58.7467,58.7003,58.7374,55849.0
2022-12-05 14:55:00,63.32,63.34,63.29,63.31,30255.0,58.7281,58.7467,58.7003,58.7189,30255.0
2022-12-05 15:00:00,63.31,63.35,63.29,63.34,48114.0,58.7189,58.756,58.7003,58.7467,48114.0
2022-12-05 15:05:00,63.34,63.35,63.3,63.34,51968.0,58.7467,58.756,58.7096,58.7467,51968.0
2022-12-05 15:10:00,63.33,63.38,63.3,63.36,56257.0,58.7374,58.7838,58.7096,58.7652,56257.0
2022-12-05 15:15:00,63.36,63.37,63.31,63.36,54208.0,58.7652,58.7745,58.7189,58.7652,54208.0
2022-12-05 15:20:00,63.36,63.37,63.31,63.35,98095.0,58.7652,58.7745,58.7189,58.756,98095.0
2022-12-05 15:25:00,63.35,63.36,63.3,63.31,89198.0,58.756,58.7652,58.7096,58.7189,89198.0
2022-12-05 15:30:00,63.3,63.39,63.3,63.36,95873.0,58.7096,58.793,58.7096,58.7652,95873.0
2022-12-05 15:35:00,63.36,63.44,63.35,63.38,122761.0,58.7652,58.8394,58.756,58.7838,122761.0
2022-12-05 15:40:00,63.37,63.39,63.34,63.37,109038.0,58.7745,58.793,58.7467,58.7745,109038.0
2022-12-05 15:45:00,63.38,63.4,63.33,63.37,163218.0,58.7838,58.8023,58.7374,58.7745,163218.0
2022-12-05 15:50:00,63.37,63.48,63.33,63.48,280672.0,58.7745,58.8765,58.7374,58.8765,280672.0
2022-12-05 15:55:00,63.47,63.54,63.46,63.46,490302.0,58.8672,58.9322,58.858,58.858,490302.0
2022-12-06 09:30:00,63.52,63.88,63.49,63.64,335220.0,58.9136,59.2475,58.8858,59.0249,335220.0
2022-12-06 09:35:00,63.64,63.73,63.57,63.69,85117.0,59.0249,59.1084,58.96,59.0713,85117.0
2022-12-06 09:40:00,63.69,63.81,63.68,63.74,140395.0,59.0713,59.1826,59.062,59.1177,140395.0
2022-12-06 09:45:00,63.74,63.77,63.68,63.75,149849.0,59.1177,59.1455,59.062,59.1269,149849.0
2022-12-06 09:50:00,63.74,63.74,63.65,63.7,84228.0,59.1177,59.1177,59.0342,59.0806,84228.0
2022-12-06 09:55:00,63.71,63.76,63.6,63.75,90769.0,59.0898,59.1362,58.9878,59.1269,90769.0
2022-12-06 10:00:00,63.75,63.76,63.61,63.67,82064.0,59.1269,59.1362,58.9971,59.0527,82064.0
2022-12-06 10:05:00,63.67,63.72,63.58,63.62,82445.0,59.0527,59.0991,58.9693,59.0064,82445.0
2022-12-06 10:10:00,63.62,63.64,63.53,63.57,61803.0,59.0064,59.0249,58.9229,58.96,61803.0
2022-12-06 10:15:00,63.58,63.66,63.52,63.64,114359.0,58.9693,59.0435,58.9136,59.0249,114359.0
2022-12-06 10:20:00,63.64,63.67,63.62,63.66,55808.0,59.0249,59.0527,59.0064,59.0435,55808.0
2022-12-06 10:25:00,63.67,63.68,63.57,63.61,57659.0,59.0527,59.062,58.96,58.9971,57659.0
2022-12-06 10:30:00,63.61,63.67,63.6,63.64,69979.0,58.9971,59.0527,58.9878,59.0249,69979.0
2022-12-06 10:35:00,63.64,63.71,63.61,63.69,73439.0,59.0249,59.0898,58.9971,59.0713,73439.0
2022-12-06 10:40:00,63.69,63.7,63.62,63.66,67214.0,59.0713,59.0806,59.0064,59.0435,67214.0
2022-12-06 10:45:00,63.66,63.68,63.6,63.64,76655.0,59.0435,59.062,58.9878,59.0249,76655.0
2022-12-06 10:50:00,63.63,63.64,63.53,63.56,168272.0,59.0156,59.0249,58.9229,58.9507,168272.0
2022-12-06 10:55:00,63.57,63.61,63.53,63.61,91680.0,58.96,58.9971,58.9229,58.9971,91680.0
2022-12-06 11:00:00,63.61,63.68,63.59,63.66,59083.0,58.9971,59.062,58.9785,59.0435,59083.0
2022-12-06 11:05:00,63.66,63.69,63.62,63.64,69123.0,59.0435,59.0713,59.0064,59.0249,69123.0
2022-12-06 11:10:00,63.64,63.7,63.62,63.67,64375.0,59.0249,59.0806,59.0064,59.0527,64375.0
2022-12-06 11:15:00,63.66,63.67,63.55,63.64,134447.0,59.0435,59.0527,58.9414,59.0249,134447.0
2022-12-06 11:20:00,63.65,63.69,63.63,63.67,69396.0,59.0342,59.0713,59.0156,59.0527,69396.0
2022-12-06 11:25:00,63.65,63.71,63.62,63.7,96953.0,59.0342,59.0898,59.0064,59.0806,96953.0
2022-12-06 11:30:00,63.69,63.74,63.62,63.67,95667.0,59.0713,59.1177,59.0064,59.0527,95667.0
2022-12-06 11:35:00,63.67,63.76,63.66,63.68,85731.0,59.0527,59.1362,59.0435,59.062,85731.0
2022-12-06 11:40:00,63.68,63.73,63.66,63.71,71963.0,59.062,59.1084,59.0435,59.0898,71963.0
2022-12-06 11:45:00,63.71,63.76,63.7,63.76,87470.0,59.0898,59.1362,59.0806,59.1362,87470.0
2022-12-06 11:50:00,63.75,63.76,63.65,63.66,53140.0,59.1269,59.1362,59.0342,59.0435,53140.0
2022-12-06 11:55:00,63.66,63.71,63.62,63.65,80833.0,59.0435,59.0898,59.0064,59.0342,80833.0
2022-12-06 12:00:00,63.65,63.71,63.64,63.69,41518.0,59.0342,59.0898,59.0249,59.0713,41518.0
2022-12-06 12:05:00,63.69,63.74,63.65,63.68,38936.0,59.0713,59.1177,59.0342,59.062,38936.0
2022-12-06 12:10:00,63.68,63.68,63.62,63.66,46461.0,59.062,59.062,59.0064,59.0435,46461.0
2022-12-06 12:15:00,63.66,63.66,63.54,63.58,98619.0,59.0435,59.0435,58.9322,58.9693,98619.0
2022-12-06 12:20:00,63.58,63.65,63.57,63.63,85502.0,58.9693,59.0342,58.96,59.0156,85502.0
2022-12-06 12:25:00,63.63,63.7,63.62,63.69,58878.0,59.0156,59.0806,59.0064,59.0713,58878.0
2022-12-06 12:30:00,63.7,63.75,63.68,63.73,49415.0,59.0806,59.1269,59.062,59.1084,49415.0
2022-12-06 12:35:00,63.74,63.75,63.71,63.72,45845.0,59.1177,59.1269,59.0898,59.0991,45845.0
2022-12-06 12:40:00,63.72,63.75,63.69,63.75,48907.0,59.0991,59.1269,59.0713,59.1269,48907.0
2022-12-06 12:45:00,63.75,63.76,63.7,63.73,56021.0,59.1269,59.1362,59.0806,59.1084,56021.0
2022-12-06 12:50:00,63.73,63.74,63.69,63.71,58681.0,59.1084,59.1177,59.0713,59.0898,58681.0
2022-12-06 12:55:00,63.7,63.72,63.64,63.7,83147.0,59.0806,59.0991,59.0249,59.0806,83147.0
2022-12-06 13:00:00,63.7,63.7,63.62,63.63,38859.0,59.0806,59.0806,59.0064,59.0156,38859.0
2022-12-06 13:05:00,63.62,63.63,63.57,63.59,102016.0,59.0064,59.0156,58.96,58.9785,102016.0
2022-12-06 13:10:00,63.59,63.63,63.53,63.63,122308.0,58.9785,59.0156,58.9229,59.0156,122308.0
2022-12-06 13:15:00,63.63,63.64,63.56,63.57,58818.0,59.0156,59.0249,58.9507,58.96,58818.0
2022-12-06 13:20:00,63.56,63.6,63.5,63.5,59496.0,58.9507,58.9878,58.8951,58.8951,59496.0
2022-12-06 13:25:00,63.5,63.52,63.46,63.46,92663.0,58.8951,58.9136,58.858,58.858,92663.0
2022-12-06 13:30:00,63.47,63.5,63.4,63.42,61307.0,58.8672,58.8951,58.8023,58.8209,61307.0
2022-12-06 13:35:00,63.42,63.46,63.4,63.44,46755.0,58.8209,58.858,58.8023,58.8394,46755.0
2022-12-06 13:40:00,63.43,63.47,63.43,63.44,34976.0,58.8301,58.8672,58.8301,58.8394,34976.0
2022-12-06 13:45:00,63.45,63.47,63.43,63.45,46002.0,58.8487,58.8672,58.8301,58.8487,46002.0
2022-12-06 13:50:00,63.45,63.46,63.36,63.37,63445.0,58.8487,58.858,58.7652,58.7745,63445.0
2022-12-06 13:55:00,63.37,63.39,63.32,63.39,49151.0,58.7745,58.793,58.7281,58.793,49151.0
2022-12-06 14:00:00,63.39,63.41,63.32,63.33,55468.0,58.793,58.8116,58.7281,58.7374,55468.0
2022-12-06 14:05:00,63.32,63.36,63.3,63.33,51754.0,58.7281,58.7652,58.7096,58.7374,51754.0
2022-12-06 14:10:00,63.33,63.33,63.26,63.29,45445.0,58.7374,58.7374,58.6725,58.7003,45445.0
2022-12-06 14:15:00,63.29,63.33,63.26,63.31,54033.0,58.7003,58.7374,58.6725,58.7189,54033.0
2022-12-06 14:20:00,63.31,63.36,63.28,63.36,60890.0,58.7189,58.7652,58.691,58.7652,60890.0
2022-12-06 14:25:00,63.35,63.36,63.26,63.27,51592.0,58.756,58.7652,58.6725,58.6818,51592.0
2022-12-06 14:30:00,63.27,63.3,63.22,63.26,45723.0,58.6818,58.7096,58.6354,58.6725,45723.0
2022-12-06 14:35:00,63.25,63.29,63.24,63.28,41301.0,58.6632,58.7003,58.6539,58.691,41301.0
2022-12-06 14:40:00,63.28,63.34,63.27,63.33,43073.0,58.691,58.7467,58.6818,58.7374,43073.0
2022-12-06 14:45:00,63.33,63.34,63.27,63.29,44487.0,58.7374,58.7467,58.6818,58.7003,44487.0
2022-12-06 14:50:00,63.29,63.35,63.27,63.34,44865.0,58.7003,58.756,58.6818,58.7467,44865.0
2022-12-06 14:55:00,63.34,63.34,63.31,63.34,38510.0,58.7467,58.7467,58.7189,58.7467,38510.0
2022-12-06 15:00:00,63.34,63.41,63.34,63.36,65431.0,58.7467,58.8116,58.7467,58.7652,65431.0
2022-12-06 15:05:00,63.37,63.39,63.36,63.37,46693.0,58.7745,58.793,58.7652,58.7745,46693.0
2022-12-06 15:10:00,63.37,63.37,63.34,63.35,44790.0,58.7745,58.7745,58.7467,58.756,44790.0
2022-12-06 15:15:00,63.36,63.38,63.31,63.34,107421.0,58.7652,58.7838,58.7189,58.7467,107421.0
2022-12-06 15:20:00,63.34,63.38,63.31,63.36,78148.0,58.7467,58.7838,58.7189,58.7652,78148.0
2022-12-06 15:25:00,63.36,63.38,63.27,63.3,76216.0,58.7652,58.7838,58.6818,58.7096,76216.0
2022-12-06 15:30:00,63.3,63.4,63.29,63.35,97440.0,58.7096,58.8023,58.7003,58.756,97440.0
2022-12-06 15:35:00,63.35,63.43,63.34,63.43,76948.0,58.756,58.8301,58.7467,58.8301,76948.0
2022-12-06 15:40:00,63.43,63.49,63.4,63.46,116605.0,58.8301,58.8858,58.8023,58.858,116605.0
2022-12-06 15:45:00,63.47,63.52,63.44,63.52,136934.0,58.8672,58.9136,58.8394,58.9136,136934.0
2022-12-06 15:50:00,63.52,63.53,63.46,63.48,225348.0,58.9136,58.9229,58.858,58.8765,225348.0
2022-12-06 15:55:00,63.47,63.49,63.41,63.44,502397.0,58.8672,58.8858,58.8116,58.8394,502397.0
2022-12-07 09:30:00,63.45,63.6,63.32,63.33,337836.0,58.8487,58.9878,58.7281,58.7374,337836.0
2022-12-07 09:35:00,63.33,63.52,63.31,63.47,82287.0,58.7374,58.9136,58.7189,58.8672,82287.0
2022-12-07 09:40:00,63.47,63.51,63.41,63.48,68184.0,58.8672,58.9043,58.8116,58.8765,68184.0
2022-12-07 09:45:00,63.48,63.52,63.42,63.42,105845.0,58.8765,58.9136,58.8209,58.8209,105845.0
2022-12-07 09:50:00,63.43,63.43,63.25,63.28,44536.0,58.8301,58.8301,58.6632,58.691,44536.0
2022-12-07 09:55:00,63.29,63.46,63.28,63.43,44489.0,58.7003,58.858,58.691,58.8301,44489.0
2022-12-07 10:00:00,63.44,63.51,63.36,63.48,121140.0,58.8394,58.9043,58.7652,58.8765,121140.0
2022-12-07 10:05:00,63.47,63.53,63.46,63.5,106400.0,58.8672,58.9229,58.858,58.8951,106400.0
2022-12-07 10:10:00,63.5,63.53,63.41,63.5,213669.0,58.8951,58.9229,58.8116,58.8951,213669.0
2022-12-07 10:15:00,63.51,63.53,63.45,63.45,163523.0,58.9043,58.9229,58.8487,58.8487,163523.0
2022-12-07 10:20:00,63.45,63.52,63.43,63.51,116198.0,58.8487,58.9136,58.8301,58.9043,116198.0
2022-12-07 10:25:00,63.51,63.52,63.47,63.51,284402.0,58.9043,58.9136,58.8672,58.9043,284402.0
2022-12-07 10:30:00,63.51,63.53,63.4,63.42,213337.0,58.9043,58.9229,58.8023,58.8209,213337.0
2022-12-07 10:35:00,63.41,63.42,63.32,63.36,70170.0,58.8116,58.8209,58.7281,58.7652,70170.0
2022-12-07 10:40:00,63.35,63.4,63.33,63.38,60649.0,58.756,58.8023,58.7374,58.7838,60649.0
2022-12-07 10:45:00,63.39,63.45,63.39,63.44,57980.0,58.793,58.8487,58.793,58.8394,57980.0
2022-12-07 10:50:00,63.44,63.51,63.42,63.48,86355.0,58.8394,58.9043,58.8209,58.8765,86355.0
2022-12-07 10:55:00,63.49,63.52,63.48,63.5,125268.0,58.8858,58.9136,58.8765,58.8951,125268.0
2022-12-07 11:00:00,63.5,63.51,63.45,63.49,97588.0,58.8951,58.9043,58.8487,58.8858,97588.0
2022-12-07 11:05:00,63.49,63.49,63.44,63.45,44411.0,58.8858,58.8858,58.8394,58.8487,44411.0
2022-12-07 11:10:00,63.45,63.5,63.45,63.48,90375.0,58.8487,58.8951,58.8487,58.8765,90375.0
2022-12-07 11:15:00,63.48,63.5,63.42,63.43,76163.0,58.8765,58.8951,58.8209,58.8301,76163.0
2022-12-07 11:20:00,63.44,63.44,63.37,63.39,59953.0,58.8394,58.8394,58.7745,58.793,59953.0
2022-12-07 11:25:00,63.39,63.42,63.3,63.35,81808.0,58.793,58.8209,58.7096,58.756,81808.0
2022-12-07 11:30:00,63.35,63.4,63.3,63.35,83424.0,58.756,58.8023,58.7096,58.756,83424.0
2022-12-07 11:35:00,63.36,63.44,63.35,63.43,40515.0,58.7652,58.8394,58.756,58.8301,40515.0
2022-12-07 11:40:00,63.43,63.48,63.42,63.48,44491.0,58.8301,58.8765,58.8209,58.8765,44491.0
2022-12-07 11:45:00,63.47,63.49,63.45,63.49,63871.0,58.8672,58.8858,58.8487,58.8858,63871.0
2022-12-07 11:50:00,63.48,63.49,63.38,63.41,44139.0,58.8765,58.8858,58.7838,58.8116,44139.0
2022-12-07 11:55:00,63.41,63.5,63.4,63.48,82110.0,58.8116,58.8951,58.8023,58.8765,82110.0
2022-12-07 12:00:00,63.48,63.5,63.45,63.48,72131.0,58.8765,58.8951,58.8487,58.8765,72131.0
2022-12-07 12:05:00,63.47,63.5,63.43,63.47,111076.0,58.8672,58.8951,58.8301,58.8672,111076.0
2022-12-07 12:10:00,63.46,63.49,63.4,63.45,63772.0,58.858,58.8858,58.8023,58.8487,63772.0
2022-12-07 12:15:00,63.45,63.56,63.45,63.53,104875.0,58.8487,58.9507,58.8487,58.9229,104875.0
2022-12-07 12:20:00,63.53,63.58,63.52,63.52,65011.0,58.9229,58.9693,58.9136,58.9136,65011.0
2022-12-07 12:25:00,63.53,63.57,63.52,63.55,38028.0,58.9229,58.96,58.9136,58.9414,38028.0
2022-12-07 12:30:00,63.56,63.57,63.51,63.52,63330.0,58.9507,58.96,58.9043,58.9136,63330.0
2022-12-07 12:35:00,63.51,63.59,63.51,63.57,55935.0,58.9043,58.9785,58.9043,58.96,55935.0
2022-12-07 12:40:00,63.58,63.7,63.57,63.7,48110.0,58.9693,59.0806,58.96,59.0806,48110.0
2022-12-07 12:45:00,63.7,63.72,63.66,63.68,60468.0,59.0806,59.0991,59.0435,59.062,60468.0
2022-12-07 12:50:00,63.69,63.71,63.65,63.65,44454.0,59.0713,59.0898,59.0342,59.0342,44454.0
2022-12-07 12:55:00,63.66,63.68,63.62,63.64,29504.0,59.0435,59.062,59.0064,59.0249,29504.0
2022-12-07 13:00:00,63.64,63.66,63.59,63.59,47533.0,59.0249,59.0435,58.9785,58.9785,47533.0
2022-12-07 13:05:00,63.59,63.62,63.57,63.58,85450.0,58.9785,59.0064,58.96,58.9693,85450.0
2022-12-07 13:10:00,63.57,63.63,63.55,63.63,59227.0,58.96,59.0156,58.9414,59.0156,59227.0
2022-12-07 13:15:00,63.62,63.68,63.61,63.66,42500.0,59.0064,59.062,58.9971,59.0435,42500.0
2022-12-07 13:20:00,63.66,63.68,63.61,63.63,57627.0,59.0435,59.062,58.9971,59.0156,57627.0
2022-12-07 13:25:00,63.62,63.62,63.56,63.59,28346.0,59.0064,59.0064,58.9507,58.9785,28346.0
2022-12-07 13:30:00,63.59,63.59,63.51,63.53,41781.0,58.9785,58.9785,58.9043,58.9229,41781.0
2022-12-07 13:35:00,63.52,63.54,63.45,63.47,44760.0,58.9136,58.9322,58.8487,58.8672,44760.0
2022-12-07 13:40:00,63.47,63.54,63.46,63.5,69274.0,58.8672,58.9322,58.858,58.8951,69274.0
2022-12-07 13:45:00,63.51,63.53,63.48,63.52,38490.0,58.9043,58.9229,58.8765,58.9136,38490.0
2022-12-07 13:50:00,63.52,63.52,63.45,63.47,44191.0,58.9136,58.9136,58.8487,58.8672,44191.0
2022-12-07 13:55:00,63.47,63.47,63.41,63.44,54238.0,58.8672,58.8672,58.8116,58.8394,54238.0
2022-12-07 14:00:00,63.44,63.47,63.38,63.41,48717.0,58.8394,58.8672,58.7838,58.8116,48717.0
2022-12-07 14:05:00,63.4,63.42,63.36,63.38,30580.0,58.8023,58.8209,58.7652,58.7838,30580.0
2022-12-07 14:10:00,63.37,63.45,63.36,63.43,37321.0,58.7745,58.8487,58.7652,58.8301,37321.0
2022-12-07 14:15:00,63.43,63.45,63.39,63.4,35242.0,58.8301,58.8487,58.793,58.8023,35242.0
2022-12-07 14:20:00,63.39,63.4,63.35,63.4,85214.0,58.793,58.8023,58.756,58.8023,85214.0
2022-12-07 14:25:00,63.41,63.46,63.41,63.45,24368.0,58.8116,58.858,58.8116,58.8487,24368.0
2022-12-07 14:30:00,63.44,63.53,63.43,63.52,48250.0,58.8394,58.9229,58.8301,58.9136,48250.0
2022-12-07 14:35:00,63.52,63.54,63.49,63.5,52619.0,58.9136,58.9322,58.8858,58.8951,52619.0
2022-12-07 14:40:00,63.5,63.51,63.45,63.5,47855.0,58.8951,58.9043,58.8487,58.8951,47855.0
2022-12-07 14:45:00,63.5,63.51,63.46,63.49,29923.0,58.8951,58.9043,58.858,58.8858,29923.0
2022-12-07 14:50:00,63.49,63.51,63.46,63.47,42613.0,58.8858,58.9043,58.858,58.8672,42613.0
2022-12-07 14:55:00,63.47,63.48,63.41,63.43,38739.0,58.8672,58.8765,58.8116,58.8301,38739.0
2022-12-07 15:00:00,63.43,63.5,63.42,63.5,39043.0,58.8301,58.8951,58.8209,58.8951,39043.0
2022-12-07 15:05:00,63.5,63.5,63.33,63.35,44465.0,58.8951,58.8951,58.7374,58.756,44465.0
2022-12-07 15:10:00,63.35,63.39,63.34,63.36,40804.0,58.756,58.793,58.7467,58.7652,40804.0
2022-12-07 15:15:00,63.36,63.39,63.33,63.38,42534.0,58.7652,58.793,58.7374,58.7838,42534.0
2022-12-07 15:20:00,63.38,63.39,63.33,63.37,50872.0,58.7838,58.793,58.7374,58.7745,50872.0
2022-12-07 15:25:00,63.38,63.43,63.37,63.42,44133.0,58.7838,58.8301,58.7745,58.8209,44133.0
2022-12-07 15:30:00,63.42,63.47,63.41,63.44,62391.0,58.8209,58.8672,58.8116,58.8394,62391.0
2022-12-07 15:35:00,63.44,63.47,63.41,63.46,51968.0,58.8394,58.8672,58.8116,58.858,51968.0
2022-12-07 15:40:00,63.46,63.48,63.42,63.45,85251.0,58.858,58.8765,58.8209,58.8487,85251.0
2022-12-07 15:45:00,63.45,63.48,63.4,63.41,157181.0,58.8487,58.8765,58.8023,58.8116,157181.0
2022-12-07 15:50:00,63.4,63.58,63.38,63.57,221627.0,58.8023,58.9693,58.7838,58.96,221627.0
2022-12-07 15:55:00,63.57,63.61,63.51,63.51,652676.0,58.96,58.9971,58.9043,58.9043,652676.0
2022-12-08 09:30:00,63.6,63.65,63.35,63.64,384605.0,58.9878,59.0342,58.756,59.0249,384605.0
2022-12-08 09:35:00,63.63,63.69,63.55,63.63,201537.0,59.0156,59.0713,58.9414,59.0156,201537.0
2022-12-08 09:40:00,63.63,63.81,63.62,63.69,271285.0,59.0156,59.1826,59.0064,59.0713,271285.0
2022-12-08 09:45:00,63.69,63.7,63.6,63.64,104944.0,59.0713,59.0806,58.9878,59.0249,104944.0
2022-12-08 09:50:00,63.63,63.72,63.62,63.68,71249.0,59.0156,59.0991,59.0064,59.062,71249.0
2022-12-08 09:55:00,63.68,63.72,63.62,63.67,99819.0,59.062,59.0991,59.0064,59.0527,99819.0
2022-12-08 10:00:00,63.68,63.7,63.63,63.66,111208.0,59.062,59.0806,59.0156,59.0435,111208.0
2022-12-08 10:05:00,63.66,63.69,63.55,63.62,94861.0,59.0435,59.0713,58.9414,59.0064,94861.0
2022-12-08 10:10:00,63.61,63.61,63.52,63.52,54722.0,58.9971,58.9971,58.9136,58.9136,54722.0
2022-12-08 10:15:00,63.53,63.59,63.52,63.53,99232.0,58.9229,58.9785,58.9136,58.9229,99232.0
2022-12-08 10:20:00,63.53,63.6,63.52,63.56,85534.0,58.9229,58.9878,58.9136,58.9507,85534.0
2022-12-08 10:25:00,63.56,63.6,63.55,63.6,91577.0,58.9507,58.9878,58.9414,58.9878,91577.0
2022-12-08 10:30:00,63.6,63.61,63.52,63.54,62501.0,58.9878,58.9971,58.9136,58.9322,62501.0
2022-12-08 10:35:00,63.55,63.58,63.51,63.51,60330.0,58.9414,58.9693,58.9043,58.9043,60330.0
2022-12-08 10:40:00,63.51,63.52,63.38,63.46,101619.0,58.9043,58.9136,58.7838,58.858,101619.0
2022-12-08 10:45:00,63.46,63.57,63.45,63.53,86476.0,58.858,58.96,58.8487,58.9229,86476.0
2022-12-08 10:50:00,63.53,63.6,63.52,63.6,63961.0,58.9229,58.9878,58.9136,58.9878,63961.0
2022-12-08 10:55:00,63.6,63.62,63.54,63.57,81122.0,58.9878,59.0064,58.9322,58.96,81122.0
2022-12-08 11:00:00,63.58,63.61,63.56,63.61,58204.0,58.9693,58.9971,58.9507,58.9971,58204.0
2022-12-08 11:05:00,63.61,63.63,63.55,63.55,41319.0,58.9971,59.0156,58.9414,58.9414,41319.0
2022-12-08 11:10:00,63.55,63.57,63.5,63.57,102139.0,58.9414,58.96,58.8951,58.96,102139.0
2022-12-08 11:15:00,63.57,63.57,63.47,63.5,58414.0,58.96,58.96,58.8672,58.8951,58414.0
2022-12-08 11:20:00,63.51,63.55,63.48,63.55,46144.0,58.9043,58.9414,58.8765,58.9414,46144.0
2022-12-08 11:25:00,63.54,63.59,63.53,63.58,94641.0,58.9322,58.9785,58.9229,58.9693,94641.0
2022-12-08 11:30:00,63.58,63.61,63.54,63.57,106746.0,58.9693,58.9971,58.9322,58.96,106746.0
2022-12-08 11:35:00,63.57,63.58,63.53,63.54,98884.0,58.96,58.9693,58.9229,58.9322,98884.0
2022-12-08 11:40:00,63.54,63.54,63.47,63.49,117603.0,58.9322,58.9322,58.8672,58.8858,117603.0
2022-12-08 11:45:00,63.49,63.53,63.47,63.51,48508.0,58.8858,58.9229,58.8672,58.9043,48508.0
2022-12-08 11:50:00,63.51,63.53,63.48,63.5,93565.0,58.9043,58.9229,58.8765,58.8951,93565.0
2022-12-08 11:55:00,63.51,63.53,63.48,63.49,61777.0,58.9043,58.9229,58.8765,58.8858,61777.0
2022-12-08 12:00:00,63.49,63.53,63.47,63.51,100274.0,58.8858,58.9229,58.8672,58.9043,100274.0
2022-12-08 12:05:00,63.51,63.56,63.5,63.53,83506.0,58.9043,58.9507,58.8951,58.9229,83506.0
2022-12-08 12:10:00,63.53,63.56,63.5,63.5,68684.0,58.9229,58.9507,58.8951,58.8951,68684.0
2022-12-08 12:15:00,63.51,63.51,63.47,63.51,41935.0,58.9043,58.9043,58.8672,58.9043,41935.0
2022-12-08 12:20:00,63.51,63.54,63.46,63.54,166828.0,58.9043,58.9322,58.858,58.9322,166828.0
2022-12-08 12:25:00,63.54,63.54,63.47,63.5,54339.0,58.9322,58.9322,58.8672,58.8951,54339.0
2022-12-08 12:30:00,63.5,63.55,63.49,63.53,46716.0,58.8951,58.9414,58.8858,58.9229,46716.0
2022-12-08 12:35:00,63.53,63.53,63.41,63.44,60267.0,58.9229,58.9229,58.8116,58.8394,60267.0
2022-12-08 12:40:00,63.43,63.44,63.38,63.38,87839.0,58.8301,58.8394,58.7838,58.7838,87839.0
2022-12-08 12:45:00,63.38,63.4,63.34,63.38,117588.0,58.7838,58.8023,58.7467,58.7838,117588.0
2022-12-08 12:50:00,63.38,63.43,63.37,63.42,97918.0,58.7838,58.8301,58.7745,58.8209,97918.0
2022-12-08 12:55:00,63.43,63.43,63.39,63.41,34252.0,58.8301,58.8301,58.793,58.8116,34252.0
2022-12-08 13:00:00,63.4,63.46,63.4,63.46,44685.0,58.8023,58.858,58.8023,58.858,44685.0
2022-12-08 13:05:00,63.46,63.49,63.45,63.49,31594.0,58.858,58.8858,58.8487,58.8858,31594.0
2022-12-08 13:10:00,63.49,63.49,63.45,63.47,168090.0,58.8858,58.8858,58.8487,58.8672,168090.0
2022-12-08 13:15:00,63.48,63.56,63.48,63.55,38108.0,58.8765,58.9507,58.8765,58.9414,38108.0
2022-12-08 13:20:00,63.55,63.57,63.54,63.56,60501.0,58.9414,58.96,58.9322,58.9507,60501.0
2022-12-08 13:25:00,63.57,63.63,63.53,63.63,117576.0,58.96,59.0156,58.9229,59.0156,117576.0
2022-12-08 13:30:00,63.64,63.71,63.64,63.67,41802.0,59.0249,59.0898,59.0249,59.0527,41802.0
2022-12-08 13:35:00,63.67,63.71,63.66,63.71,30568.0,59.0527,59.0898,59.0435,59.0898,30568.0
2022-12-08 13:40:00,63.71,63.77,63.7,63.73,37518.0,59.0898,59.1455,59.0806,59.1084,37518.0
2022-12-08 13:45:00,63.72,63.74,63.7,63.73,36826.0,59.0991,59.1177,59.0806,59.1084,36826.0
2022-12-08 13:50:00,63.72,63.74,63.67,63.67,33927.0,59.0991,59.1177,59.0527,59.0527,33927.0
2022-12-08 13:55:00,63.68,63.7,63.66,63.69,27069.0,59.062,59.0806,59.0435,59.0713,27069.0
2022-12-08 14:00:00,63.69,63.69,63.59,63.59,122749.0,59.0713,59.0713,58.9785,58.9785,122749.0
2022-12-08 14:05:00,63.58,63.63,63.49,63.55,144154.0,58.9693,59.0156,58.8858,58.9414,144154.0
2022-12-08 14:10:00,63.54,63.54,63.46,63.5,50191.0,58.9322,58.9322,58.858,58.8951,50191.0
2022-12-08 14:15:00,63.5,63.56,63.48,63.52,44253.0,58.8951,58.9507,58.8765,58.9136,44253.0
2022-12-08 14:20:00,63.51,63.55,63.5,63.53,46232.0,58.9043,58.9414,58.8951,58.9229,46232.0
2022-12-08 14:25:00,63.53,63.58,63.51,63.53,56287.0,58.9229,58.9693,58.9043,58.9229,56287.0
2022-12-08 14:30:00,63.53,63.56,63.48,63.52,51422.0,58.9229,58.9507,58.8765,58.9136,51422.0
2022-12-08 14:35:00,63.52,63.6,63.5,63.57,99258.0,58.9136,58.9878,58.8951,58.96,99258.0
2022-12-08 14:40:00,63.57,63.59,63.52,63.53,55478.0,58.96,58.9785,58.9136,58.9229,55478.0
2022-12-08 14:45:00,63.53,63.56,63.51,63.52,43211.0,58.9229,58.9507,58.9043,58.9136,43211.0
2022-12-08 14:50:00,63.51,63.56,63.47,63.56,52562.0,58.9043,58.9507,58.8672,58.9507,52562.0
2022-12-08 14:55:00,63.56,63.59,63.54,63.56,37972.0,58.9507,58.9785,58.9322,58.9507,37972.0
2022-12-08 15:00:00,63.56,63.58,63.52,63.55,55033.0,58.9507,58.9693,58.9136,58.9414,55033.0
2022-12-08 15:05:00,63.54,63.57,63.5,63.55,55465.0,58.9322,58.96,58.8951,58.9414,55465.0
2022-12-08 15:10:00,63.55,63.63,63.54,63.62,75678.0,58.9414,59.0156,58.9322,59.0064,75678.0
2022-12-08 15:15:00,63.61,63.68,63.61,63.68,85844.0,58.9971,59.062,58.9971,59.062,85844.0
2022-12-08 15:20:00,63.68,63.72,63.64,63.71,59889.0,59.062,59.0991,59.0249,59.0898,59889.0
2022-12-08 15:25:00,63.72,63.76,63.71,63.74,63931.0,59.0991,59.1362,59.0898,59.1177,63931.0
2022-12-08 15:30:00,63.74,63.82,63.74,63.78,103104.0,59.1177,59.1919,59.1177,59.1548,103104.0
2022-12-08 15:35:00,63.78,63.79,63.72,63.73,85028.0,59.1548,59.164,59.0991,59.1084,85028.0
2022-12-08 15:40:00,63.73,63.73,63.67,63.7,73548.0,59.1084,59.1084,59.0527,59.0806,73548.0
2022-12-08 15:45:00,63.7,63.7,63.63,63.67,106687.0,59.0806,59.0806,59.0156,59.0527,106687.0
2022-12-08 15:50:00,63.66,63.76,63.65,63.76,178753.0,59.0435,59.1362,59.0342,59.1362,178753.0
2022-12-08 15:55:00,63.75,63.85,63.75,63.82,498209.0,59.1269,59.2197,59.1269,59.1919,498209.0
2022-12-09 09:30:00,63.61,63.74,63.61,63.64,224546.0,58.9971,59.1177,58.9971,59.0249,224546.0
2022-12-09 09:35:00,63.64,63.77,63.61,63.74,112463.0,59.0249,59.1455,58.9971,59.1177,112463.0
2022-12-09 09:40:00,63.75,63.84,63.73,63.77,171307.0,59.1269,59.2104,59.1084,59.1455,171307.0
2022-12-09 09:45:00,63.77,63.8,63.69,63.7,153885.0,59.1455,59.1733,59.0713,59.0806,153885.0
2022-12-09 09:50:00,63.7,63.75,63.6,63.64,219606.0,59.0806,59.1269,58.9878,59.0249,219606.0
2022-12-09 09:55:00,63.63,63.66,63.58,63.62,123860.0,59.0156,59.0435,58.9693,59.0064,123860.0
2022-12-09 10:00:00,63.63,63.71,63.55,63.59,223575.0,59.0156,59.0898,58.9414,58.9785,223575.0
2022-12-09 10:05:00,63.59,63.61,63.51,63.57,79642.0,58.9785,58.9971,58.9043,58.96,79642.0
2022-12-09 10:10:00,63.57,63.6,63.5,63.53,93041.0,58.96,58.9878,58.8951,58.9229,93041.0
2022-12-09 10:15:00,63.53,63.54,63.43,63.47,75374.0,58.9229,58.9322,58.8301,58.8672,75374.0
2022-12-09 10:20:00,63.47,63.51,63.45,63.48,66487.0,58.8672,58.9043,58.8487,58.8765,66487.0
2022-12-09 10:25:00,63.48,63.52,63.45,63.52,106115.0,58.8765,58.9136,58.8487,58.9136,106115.0
2022-12-09 10:30:00,63.53,63.59,63.44,63.46,209536.0,58.9229,58.9785,58.8394,58.858,209536.0
2022-12-09 10:35:00,63.46,63.55,63.46,63.52,141917.0,58.858,58.9414,58.858,58.9136,141917.0
2022-12-09 10:40:00,63.53,63.56,63.48,63.49,283629.0,58.9229,58.9507,58.8765,58.8858,283629.0
2022-12-09 10:45:00,63.49,63.53,63.46,63.48,94303.0,58.8858,58.9229,58.858,58.8765,94303.0
2022-12-09 10:50:00,63.48,63.52,63.46,63.51,93994.0,58.8765,58.9136,58.858,58.9043,93994.0
2022-12-09 10:55:00,63.5,63.52,63.48,63.52,154523.0,58.8951,58.9136,58.8765,58.9136,154523.0
2022-12-09 11:00:00,63.52,63.58,63.49,63.55,166506.0,58.9136,58.9693,58.8858,58.9414,166506.0
2022-12-09 11:05:00,63.55,63.57,63.49,63.49,124328.0,58.9414,58.96,58.8858,58.8858,124328.0
2022-12-09 11:10:00,63.49,63.51,63.47,63.47,56148.0,58.8858,58.9043,58.8672,58.8672,56148.0
2022-12-09 11:15:00,63.48,63.53,63.48,63.49,91742.0,58.8765,58.9229,58.8765,58.8858,91742.0
2022-12-09 11:20:00,63.49,63.53,63.48,63.52,135282.0,58.8858,58.9229,58.8765,58.9136,135282.0
2022-12-09 11:25:00,63.52,63.52,63.48,63.51,131135.0,58.9136,58.9136,58.8765,58.9043,131135.0
2022-12-09 11:30:00,63.5,63.54,63.48,63.52,154568.0,58.8951,58.9322,58.8765,58.9136,154568.0
2022-12-09 11:35:00,63.51,63.52,63.46,63.47,134842.0,58.9043,58.9136,58.858,58.8672,134842.0
2022-12-09 11:40:00,63.47,63.48,63.43,63.48,57026.0,58.8672,58.8765,58.8301,58.8765,57026.0
2022-12-09 11:45:00,63.48,63.51,63.47,63.49,86261.0,58.8765,58.9043,58.8672,58.8858,86261.0
2022-12-09 11:50:00,63.5,63.54,63.49,63.5,127065.0,58.8951,58.9322,58.8858,58.8951,127065.0
2022-12-09 11:55:00,63.5,63.53,63.49,63.51,68237.0,58.8951,58.9229,58.8858,58.9043,68237.0
2022-12-09 12:00:00,63.52,63.53,63.47,63.51,87572.0,58.9136,58.9229,58.8672,58.9043,87572.0
2022-12-09 12:05:00,63.51,63.53,63.49,63.53,56775.0,58.9043,58.9229,58.8858,58.9229,56775.0
2022-12-09 12:10:00,63.53,63.54,63.5,63.53,78558.0,58.9229,58.9322,58.8951,58.9229,78558.0
2022-12-09 12:15:00,63.53,63.53,63.48,63.51,59196.0,58.9229,58.9229,58.8765,58.9043,59196.0
2022-12-09 12:20:00,63.52,63.53,63.5,63.52,31213.0,58.9136,58.9229,58.8951,58.9136,31213.0
2022-12-09 12:25:00,63.53,63.61,63.52,63.6,37790.0,58.9229,58.9971,58.9136,58.9878,37790.0
2022-12-09 12:30:00,63.59,63.61,63.53,63.54,165556.0,58.9785,58.9971,58.9229,58.9322,165556.0
2022-12-09 12:35:00,63.55,63.57,63.47,63.5,273541.0,58.9414,58.96,58.8672,58.8951,273541.0
2022-12-09 12:40:00,63.5,63.53,63.48,63.51,64907.0,58.8951,58.9229,58.8765,58.9043,64907.0
2022-12-09 12:45:00,63.51,63.51,63.44,63.49,67007.0,58.9043,58.9043,58.8394,58.8858,67007.0
2022-12-09 12:50:00,63.48,63.48,63.43,63.46,64092.0,58.8765,58.8765,58.8301,58.858,64092.0
2022-12-09 12:55:00,63.45,63.48,63.42,63.46,74181.0,58.8487,58.8765,58.8209,58.858,74181.0
2022-12-09 13:00:00,63.47,63.47,63.41,63.47,45852.0,58.8672,58.8672,58.8116,58.8672,45852.0
2022-12-09 13:05:00,63.47,63.47,63.43,63.44,29847.0,58.8672,58.8672,58.8301,58.8394,29847.0
2022-12-09 13:10:00,63.43,63.49,63.42,63.49,68649.0,58.8301,58.8858,58.8209,58.8858,68649.0
2022-12-09 13:15:00,63.49,63.49,63.43,63.46,70547.0,58.8858,58.8858,58.8301,58.858,70547.0
2022-12-09 13:20:00,63.45,63.46,63.42,63.44,44191.0,58.8487,58.858,58.8209,58.8394,44191.0
2022-12-09 13:25:00,63.44,63.46,63.41,63.46,33878.0,58.8394,58.858,58.8116,58.858,33878.0
2022-12-09 13:30:00,63.45,63.48,63.43,63.43,84560.0,58.8487,58.8765,58.8301,58.8301,84560.0
2022-12-09 13:35:00,63.43,63.46,63.43,63.45,51160.0,58.8301,58.858,58.8301,58.8487,51160.0
2022-12-09 13:40:00,63.45,63.46,63.44,63.46,54027.0,58.8487,58.858,58.8394,58.858,54027.0
2022-12-09 13:45:00,63.46,63.48,63.44,63.47,154121.0,58.858,58.8765,58.8394,58.8672,154121.0
2022-12-09 13:50:00,63.47,63.49,63.42,63.43,140864.0,58.8672,58.8858,58.8209,58.8301,140864.0
2022-12-09 13:55:00,63.43,63.45,63.39,63.45,41618.0,58.8301,58.8487,58.793,58.8487,41618.0
2022-12-09 14:00:00,63.45,63.46,63.4,63.4,249001.0,58.8487,58.858,58.8023,58.8023,249001.0
2022-12-09 14:05:00,63.41,63.41,63.36,63.37,76912.0,58.8116,58.8116,58.7652,58.7745,76912.0
2022-12-09 14:10:00,63.37,63.43,63.35,63.43,53775.0,58.7745,58.8301,58.756,58.8301,53775.0
2022-12-09 14:15:00,63.43,63.46,63.42,63.44,43362.0,58.8301,58.858,58.8209,58.8394,43362.0
2022-12-09 14:20:00,63.44,63.45,63.4,63.45,30580.0,58.8394,58.8487,58.8023,58.8487,30580.0
2022-12-09 14:25:00,63.45,63.46,63.43,63.44,35334.0,58.8487,58.858,58.8301,58.8394,35334.0
2022-12-09 14:30:00,63.43,63.45,63.41,63.44,30261.0,58.8301,58.8487,58.8116,58.8394,30261.0
2022-12-09 14:35:00,63.44,63.46,63.42,63.45,33607.0,58.8394,58.858,58.8209,58.8487,33607.0
2022-12-09 14:40:00,63.45,63.45,63.42,63.45,42278.0,58.8487,58.8487,58.8209,58.8487,42278.0
2022-12-09 14:45:00,63.45,63.46,63.43,63.45,68294.0,58.8487,58.858,58.8301,58.8487,68294.0
2022-12-09 14:50:00,63.45,63.47,63.44,63.47,48144.0,58.8487,58.8672,58.8394,58.8672,48144.0
2022-12-09 14:55:00,63.47,63.48,63.45,63.47,60822.0,58.8672,58.8765,58.8487,58.8672,60822.0
2022-12-09 15:00:00,63.47,63.5,63.46,63.49,105671.0,58.8672,58.8951,58.858,58.8858,105671.0
2022-12-09 15:05:00,63.49,63.54,63.48,63.5,71999.0,58.8858,58.9322,58.8765,58.8951,71999.0
2022-12-09 15:10:00,63.5,63.51,63.44,63.45,206982.0,58.8951,58.9043,58.8394,58.8487,206982.0
2022-12-09 15:15:00,63.44,63.49,63.41,63.42,148168.0,58.8394,58.8858,58.8116,58.8209,148168.0
2022-12-09 15:20:00,63.42,63.46,63.41,63.44,71388.0,58.8209,58.858,58.8116,58.8394,71388.0
2022-12-09 15:25:00,63.44,63.47,63.43,63.45,56336.0,58.8394,58.8672,58.8301,58.8487,56336.0
2022-12-09 15:30:00,63.46,63.46,63.41,63.43,131626.0,58.858,58.858,58.8116,58.8301,131626.0
2022-12-09 15:35:00,63.43,63.44,63.33,63.35,79094.0,58.8301,58.8394,58.7374,58.756,79094.0
2022-12-09 15:40:00,63.34,63.35,63.27,63.29,132673.0,58.7467,58.756,58.6818,58.7003,132673.0
2022-12-09 15:45:00,63.29,63.32,63.24,63.25,218278.0,58.7003,58.7281,58.6539,58.6632,218278.0
2022-12-09 15:50:00,63.24,63.25,63.16,63.23,328674.0,58.6539,58.6632,58.5797,58.6447,328674.0
2022-12-09 15:55:00,63.23,63.24,63.09,63.12,840977.0,58.6447,58.6539,58.5148,58.5426,840977.0
2022-12-12 09:30:00,63.3,63.41,63.19,63.23,412280.0,58.7096,58.8116,58.6076,58.6447,412280.0
2022-12-12 09:35:00,63.25,63.32,63.23,63.25,363415.0,58.6632,58.7281,58.6447,58.6632,363415.0
2022-12-12 09:40:00,63.26,63.31,63.12,63.14,196940.0,58.6725,58.7189,58.5426,58.5612,196940.0
2022-12-12 09:45:00,63.14,63.14,63.02,63.03,102474.0,58.5612,58.5612,58.4499,58.4592,102474.0
2022-12-12 09:50:00,63.02,63.1,63.01,63.07,128036.0,58.4499,58.5241,58.4406,58.4963,128036.0
2022-12-12 09:55:00,63.08,63.09,63.02,63.09,106384.0,58.5055,58.5148,58.4499,58.5148,106384.0
2022-12-12 10:00:00,63.09,63.24,63.08,63.16,61185.0,58.5148,58.6539,58.5055,58.5797,61185.0
2022-12-12 10:05:00,63.17,63.17,63.07,63.09,62682.0,58.589,58.589,58.4963,58.5148,62682.0
2022-12-12 10:10:00,63.1,63.12,63.04,63.08,112039.0,58.5241,58.5426,58.4684,58.5055,112039.0
2022-12-12 10:15:00,63.08,63.12,63.03,63.05,137440.0,58.5055,58.5426,58.4592,58.4777,137440.0
2022-12-12 10:20:00,63.05,63.1,63.01,63.1,92866.0,58.4777,58.5241,58.4406,58.5241,92866.0
2022-12-12 10:25:00,63.09,63.11,63.01,63.01,140177.0,58.5148,58.5334,58.4406,58.4406,140177.0
2022-12-12 10:30:00,63.02,63.1,63.01,63.07,84230.0,58.4499,58.5241,58.4406,58.4963,84230.0
2022-12-12 10:35:00,63.06,63.1,63.03,63.07,75046.0,58.487,58.5241,58.4592,58.4963,75046.0
2022-12-12 10:40:00,63.07,63.14,63.06,63.13,100956.0,58.4963,58.5612,58.487,58.5519,100956.0
2022-12-12 10:45:00,63.13,63.17,63.11,63.16,157549.0,58.5519,58.589,58.5334,58.5797,157549.0
2022-12-12 10:50:00,63.15,63.16,63.08,63.14,62745.0,58.5705,58.5797,58.5055,58.5612,62745.0
2022-12-12 10:55:00,63.14,63.24,63.13,63.21,60618.0,58.5612,58.6539,58.5519,58.6261,60618.0
2022-12-12 11:00:00,63.2,63.21,63.14,63.18,68600.0,58.6168,58.6261,58.5612,58.5983,68600.0
2022-12-12 11:05:00,63.18,63.32,63.17,63.32,82844.0,58.5983,58.7281,58.589,58.7281,82844.0
2022-12-12 11:10:00,63.31,63.32,63.26,63.28,62887.0,58.7189,58.7281,58.6725,58.691,62887.0
2022-12-12 11:15:00,63.29,63.31,63.22,63.26,75872.0,58.7003,58.7189,58.6354,58.6725,75872.0
2022-12-12 11:20:00,63.25,63.27,63.23,63.24,49148.0,58.6632,58.6818,58.6447,58.6539,49148.0
2022-12-12 11:25:00,63.24,63.25,63.2,63.21,41912.0,58.6539,58.6632,58.6168,58.6261,41912.0
2022-12-12 11:30:00,63.21,63.21,63.14,63.18,67589.0,58.6261,58.6261,58.5612,58.5983,67589.0
2022-12-12 11:35:00,63.18,63.21,63.15,63.17,89647.0,58.5983,58.6261,58.5705,58.589,89647.0
2022-12-12 11:40:00,63.18,63.2,63.13,63.16,82387.0,58.5983,58.6168,58.5519,58.5797,82387.0
2022-12-12 11:45:00,63.16,63.23,63.15,63.23,50648.0,58.5797,58.6447,58.5705,58.6447,50648.0
2022-12-12 11:50:00,63.23,63.23,63.19,63.21,34079.0,58.6447,58.6447,58.6076,58.6261,34079.0
2022-12-12 11:55:00,63.2,63.25,63.2,63.25,42361.0,58.6168,58.6632,58.6168,58.6632,42361.0
2022-12-12 12:00:00,63.25,63.28,63.24,63.27,115556.0,58.6632,58.691,58.6539,58.6818,115556.0
2022-12-12 12:05:00,63.27,63.29,63.22,63.25,69619.0,58.6818,58.7003,58.6354,58.6632,69619.0
2022-12-12 12:10:00,63.25,63.27,63.22,63.25,65007.0,58.6632,58.6818,58.6354,58.6632,65007.0
2022-12-12 12:15:00,63.24,63.32,63.23,63.3,52945.0,58.6539,58.7281,58.6447,58.7096,52945.0
2022-12-12 12:20:00,63.31,63.34,63.28,63.28,75539.0,58.7189,58.7467,58.691,58.691,75539.0
2022-12-12 12:25:00,63.29,63.31,63.28,63.29,66010.0,58.7003,58.7189,58.691,58.7003,66010.0
2022-12-12 12:30:00,63.3,63.3,63.26,63.29,45181.0,58.7096,58.7096,58.6725,58.7003,45181.0
2022-12-12 12:35:00,63.29,63.41,63.28,63.39,68072.0,58.7003,58.8116,58.691,58.793,68072.0
2022-12-12 12:40:00,63.39,63.42,63.32,63.33,124998.0,58.793,58.8209,58.7281,58.7374,124998.0
2022-12-12 12:45:00,63.32,63.34,63.32,63.33,35316.0,58.7281,58.7467,58.7281,58.7374,35316.0
2022-12-12 12:50:00,63.33,63.35,63.32,63.35,31686.0,58.7374,58.756,58.7281,58.756,31686.0
2022-12-12 12:55:00,63.35,63.4,63.34,63.37,86130.0,58.756,58.8023,58.7467,58.7745,86130.0
2022-12-12 13:00:00,63.37,63.42,63.35,63.39,117297.0,58.7745,58.8209,58.756,58.793,117297.0
2022-12-12 13:05:00,63.38,63.4,63.36,63.38,35245.0,58.7838,58.8023,58.7652,58.7838,35245.0
2022-12-12 13:10:00,63.39,63.39,63.34,63.36,26034.0,58.793,58.793,58.7467,58.7652,26034.0
2022-12-12 13:15:00,63.36,63.44,63.35,63.44,39253.0,58.7652,58.8394,58.756,58.8394,39253.0
2022-12-12 13:20:00,63.43,63.45,63.41,63.42,40012.0,58.8301,58.8487,58.8116,58.8209,40012.0
2022-12-12 13:25:00,63.41,63.43,63.38,63.39,34762.0,58.8116,58.8301,58.7838,58.793,34762.0
2022-12-12 13:30:00,63.39,63.43,63.38,63.42,38048.0,58.793,58.8301,58.7838,58.8209,38048.0
2022-12-12 13:35:00,63.42,63.45,63.4,63.45,29260.0,58.8209,58.8487,58.8023,58.8487,29260.0
2022-12-12 13:40:00,63.45,63.47,63.43,63.46,28322.0,58.8487,58.8672,58.8301,58.858,28322.0
2022-12-12 13:45:00,63.46,63.49,63.44,63.49,44496.0,58.858,58.8858,58.8394,58.8858,44496.0
2022-12-12 13:50:00,63.5,63.52,63.48,63.49,31248.0,58.8951,58.9136,58.8765,58.8858,31248.0
2022-12-12 13:55:00,63.5,63.52,63.49,63.51,27671.0,58.8951,58.9136,58.8858,58.9043,27671.0
2022-12-12 14:00:00,63.51,63.54,63.5,63.53,46100.0,58.9043,58.9322,58.8951,58.9229,46100.0
2022-12-12 14:05:00,63.53,63.53,63.49,63.5,36433.0,58.9229,58.9229,58.8858,58.8951,36433.0
2022-12-12 14:10:00,63.5,63.5,63.45,63.49,43554.0,58.8951,58.8951,58.8487,58.8858,43554.0
2022-12-12 14:15:00,63.48,63.49,63.43,63.44,58040.0,58.8765,58.8858,58.8301,58.8394,58040.0
2022-12-12 14:20:00,63.44,63.59,63.43,63.57,180156.0,58.8394,58.9785,58.8301,58.96,180156.0
2022-12-12 14:25:00,63.57,63.65,63.53,63.55,162788.0,58.96,59.0342,58.9229,58.9414,162788.0
2022-12-12 14:30:00,63.55,63.57,63.54,63.55,47220.0,58.9414,58.96,58.9322,58.9414,47220.0
2022-12-12 14:35:00,63.56,63.58,63.54,63.58,62606.0,58.9507,58.9693,58.9322,58.9693,62606.0
2022-12-12 14:40:00,63.58,63.58,63.54,63.55,57602.0,58.9693,58.9693,58.9322,58.9414,57602.0
2022-12-12 14:45:00,63.55,63.55,63.47,63.48,34440.0,58.9414,58.9414,58.8672,58.8765,34440.0
2022-12-12 14:50:00,63.48,63.54,63.46,63.54,55516.0,58.8765,58.9322,58.858,58.9322,55516.0
2022-12-12 14:55:00,63.54,63.61,63.53,63.6,45579.0,58.9322,58.9971,58.9229,58.9878,45579.0
2022-12-12 15:00:00,63.61,63.64,63.6,63.63,53213.0,58.9971,59.0249,58.9878,59.0156,53213.0
2022-12-12 15:05:00,63.63,63.72,63.63,63.7,55373.0,59.0156,59.0991,59.0156,59.0806,55373.0
2022-12-12 15:10:00,63.71,63.74,63.69,63.71,51455.0,59.0898,59.1177,59.0713,59.0898,51455.0
2022-12-12 15:15:00,63.71,63.76,63.69,63.71,102980.0,59.0898,59.1362,59.0713,59.0898,102980.0
2022-12-12 15:20:00,63.71,63.83,63.7,63.82,83735.0,59.0898,59.2011,59.0806,59.1919,83735.0
2022-12-12 15:25:00,63.82,63.83,63.76,63.79,85013.0,59.1919,59.2011,59.1362,59.164,85013.0
2022-12-12 15:30:00,63.8,63.92,63.79,63.9,98212.0,59.1733,59.2846,59.164,59.2661,98212.0
2022-12-12 15:35:00,63.91,63.93,63.88,63.92,89128.0,59.2753,59.2939,59.2475,59.2846,89128.0
2022-12-12 15:40:00,63.92,63.93,63.88,63.92,102508.0,59.2846,59.2939,59.2475,59.2846,102508.0
2022-12-12 15:45:00,63.91,63.98,63.89,63.94,320520.0,59.2753,59.3403,59.2568,59.3032,320520.0
2022-12-12 15:50:00,63.93,63.99,63.92,63.98,273456.0,59.2939,59.3495,59.2846,59.3403,273456.0
2022-12-12 15:55:00,63.97,64.01,63.95,63.98,530137.0,59.331,59.3681,59.3124,59.3403,530137.0
2022-12-13 09:30:00,64.59,64.7,64.45,64.51,611501.0,59.906,60.0081,59.7762,59.8318,611501.0
2022-12-13 09:35:00,64.51,64.52,64.31,64.38,180328.0,59.8318,59.8411,59.6463,59.7113,180328.0
2022-12-13 09:40:00,64.38,64.4,64.17,64.35,146105.0,59.7113,59.7298,59.5165,59.6834,146105.0
2022-12-13 09:45:00,64.34,64.35,64.23,64.25,118197.0,59.6742,59.6834,59.5721,59.5907,118197.0
2022-12-13 09:50:00,64.23,64.39,64.2,64.38,126747.0,59.5721,59.7205,59.5443,59.7113,126747.0
2022-12-13 09:55:00,64.38,64.48,64.3,64.45,102867.0,59.7113,59.804,59.6371,59.7762,102867.0
2022-12-13 10:00:00,64.46,64.5,64.39,64.5,217050.0,59.7855,59.8226,59.7205,59.8226,217050.0
2022-12-13 10:05:00,64.5,64.54,64.45,64.51,147107.0,59.8226,59.8597,59.7762,59.8318,147107.0
2022-12-13 10:10:00,64.51,64.55,64.39,64.42,74461.0,59.8318,59.8689,59.7205,59.7484,74461.0
2022-12-13 10:15:00,64.43,64.48,64.37,64.45,161913.0,59.7576,59.804,59.702,59.7762,161913.0
2022-12-13 10:20:00,64.46,64.47,64.33,64.35,139268.0,59.7855,59.7947,59.6649,59.6834,139268.0
2022-12-13 10:25:00,64.35,64.36,64.14,64.2,122443.0,59.6834,59.6927,59.4887,59.5443,122443.0
2022-12-13 10:30:00,64.2,64.39,64.14,64.39,118194.0,59.5443,59.7205,59.4887,59.7205,118194.0
2022-12-13 10:35:00,64.39,64.47,64.26,64.27,126608.0,59.7205,59.7947,59.6,59.6092,126608.0
2022-12-13 10:40:00,64.28,64.33,64.23,64.31,89058.0,59.6185,59.6649,59.5721,59.6463,89058.0
2022-12-13 10:45:00,64.31,64.37,64.23,64.24,99382.0,59.6463,59.702,59.5721,59.5814,99382.0
2022-12-13 10:50:00,64.25,64.34,64.23,64.31,112400.0,59.5907,59.6742,59.5721,59.6463,112400.0
2022-12-13 10:55:00,64.31,64.33,64.27,64.31,117963.0,59.6463,59.6649,59.6092,59.6463,117963.0
2022-12-13 11:00:00,64.31,64.42,64.31,64.41,122361.0,59.6463,59.7484,59.6463,59.7391,122361.0
2022-12-13 11:05:00,64.41,64.52,64.4,64.49,106469.0,59.7391,59.8411,59.7298,59.8133,106469.0
2022-12-13 11:10:00,64.5,64.55,64.44,64.54,84895.0,59.8226,59.8689,59.7669,59.8597,84895.0
2022-12-13 11:15:00,64.53,64.54,64.43,64.47,76416.0,59.8504,59.8597,59.7576,59.7947,76416.0
2022-12-13 11:20:00,64.47,64.49,64.37,64.37,87757.0,59.7947,59.8133,59.702,59.702,87757.0
2022-12-13 11:25:00,64.37,64.4,64.33,64.39,93257.0,59.702,59.7298,59.6649,59.7205,93257.0
2022-12-13 11:30:00,64.39,64.47,64.36,64.45,95886.0,59.7205,59.7947,59.6927,59.7762,95886.0
2022-12-13 11:35:00,64.45,64.46,64.31,64.33,156787.0,59.7762,59.7855,59.6463,59.6649,156787.0
2022-12-13 11:40:00,64.34,64.35,64.2,64.22,90284.0,59.6742,59.6834,59.5443,59.5629,90284.0
2022-12-13 11:45:00,64.23,64.25,64.03,64.06,104754.0,59.5721,59.5907,59.3866,59.4145,104754.0
2022-12-13 11:50:00,64.06,64.07,63.92,63.96,131863.0,59.4145,59.4237,59.2846,59.3217,131863.0
2022-12-13 11:55:00,63.96,63.98,63.88,63.97,87695.0,59.3217,59.3403,59.2475,59.331,87695.0
2022-12-13 12:00:00,63.98,64.07,63.95,64.06,102762.0,59.3403,59.4237,59.3124,59.4145,102762.0
2022-12-13 12:05:00,64.06,64.12,64.05,64.11,76713.0,59.4145,59.4701,59.4052,59.4608,76713.0
2022-12-13 12:10:00,64.11,64.11,63.94,64.0,116890.0,59.4608,59.4608,59.3032,59.3588,116890.0
2022-12-13 12:15:00,63.99,64.0,63.83,63.85,95171.0,59.3495,59.3588,59.2011,59.2197,95171.0
2022-12-13 12:20:00,63.85,63.94,63.83,63.92,88840.0,59.2197,59.3032,59.2011,59.2846,88840.0
2022-12-13 12:25:00,63.93,64.03,63.93,63.99,59172.0,59.2939,59.3866,59.2939,59.3495,59172.0
2022-12-13 12:30:00,63.98,64.0,63.93,63.96,101142.0,59.3403,59.3588,59.2939,59.3217,101142.0
2022-12-13 12:35:00,63.96,64.08,63.94,64.06,54143.0,59.3217,59.433,59.3032,59.4145,54143.0
2022-12-13 12:40:00,64.07,64.08,63.98,64.01,69971.0,59.4237,59.433,59.3403,59.3681,69971.0
2022-12-13 12:45:00,64.01,64.04,63.83,63.86,120528.0,59.3681,59.3959,59.2011,59.229,120528.0
2022-12-13 12:50:00,63.86,63.9,63.8,63.85,86382.0,59.229,59.2661,59.1733,59.2197,86382.0
2022-12-13 12:55:00,63.85,63.94,63.83,63.93,55448.0,59.2197,59.3032,59.2011,59.2939,55448.0
2022-12-13 13:00:00,63.92,63.99,63.91,63.98,107402.0,59.2846,59.3495,59.2753,59.3403,107402.0
2022-12-13 13:05:00,63.98,64.0,63.91,63.94,45396.0,59.3403,59.3588,59.2753,59.3032,45396.0
2022-12-13 13:10:00,63.94,64.02,63.93,64.01,55854.0,59.3032,59.3774,59.2939,59.3681,55854.0
2022-12-13 13:15:00,64.02,64.12,64.0,64.11,81065.0,59.3774,59.4701,59.3588,59.4608,81065.0
2022-12-13 13:20:00,64.11,64.18,64.09,64.17,52494.0,59.4608,59.5258,59.4423,59.5165,52494.0
2022-12-13 13:25:00,64.17,64.17,64.1,64.11,49691.0,59.5165,59.5165,59.4516,59.4608,49691.0
2022-12-13 13:30:00,64.11,64.18,64.08,64.09,87035.0,59.4608,59.5258,59.433,59.4423,87035.0
2022-12-13 13:35:00,64.09,64.11,64.03,64.11,90083.0,59.4423,59.4608,59.3866,59.4608,90083.0
2022-12-13 13:40:00,64.11,64.2,64.07,64.18,81941.0,59.4608,59.5443,59.4237,59.5258,81941.0
2022-12-13 13:45:00,64.19,64.22,64.16,64.17,118127.0,59.535,59.5629,59.5072,59.5165,118127.0
2022-12-13 13:50:00,64.16,64.19,64.05,64.05,67260.0,59.5072,59.535,59.4052,59.4052,67260.0
2022-12-13 13:55:00,64.05,64.14,64.05,64.13,47895.0,59.4052,59.4887,59.4052,59.4794,47895.0
2022-12-13 14:00:00,64.13,64.17,64.09,64.15,52867.0,59.4794,59.5165,59.4423,59.4979,52867.0
2022-12-13 14:05:00,64.15,64.17,64.06,64.06,58413.0,59.4979,59.5165,59.4145,59.4145,58413.0
2022-12-13 14:10:00,64.06,64.11,64.04,64.09,80964.0,59.4145,59.4608,59.3959,59.4423,80964.0
2022-12-13 14:15:00,64.08,64.12,64.07,64.09,65105.0,59.433,59.4701,59.4237,59.4423,65105.0
2022-12-13 14:20:00,64.08,64.08,64.01,64.06,66217.0,59.433,59.433,59.3681,59.4145,66217.0
2022-12-13 14:25:00,64.05,64.12,64.04,64.12,95190.0,59.4052,59.4701,59.3959,59.4701,95190.0
2022-12-13 14:30:00,64.11,64.14,64.08,64.12,51253.0,59.4608,59.4887,59.433,59.4701,51253.0
2022-12-13 14:35:00,64.11,64.19,64.1,64.19,47530.0,59.4608,59.535,59.4516,59.535,47530.0
2022-12-13 14:40:00,64.19,64.31,64.18,64.31,44617.0,59.535,59.6463,59.5258,59.6463,44617.0
2022-12-13 14:45:00,64.31,64.32,64.27,64.28,46652.0,59.6463,59.6556,59.6092,59.6185,46652.0
2022-12-13 14:50:00,64.28,64.29,64.17,64.17,84718.0,59.6185,59.6278,59.5165,59.5165,84718.0
2022-12-13 14:55:00,64.17,64.21,64.11,64.17,60132.0,59.5165,59.5536,59.4608,59.5165,60132.0
2022-12-13 15:00:00,64.18,64.18,64.03,64.05,95709.0,59.5258,59.5258,59.3866,59.4052,95709.0
2022-12-13 15:05:00,64.05,64.09,64.0,64.06,57063.0,59.4052,59.4423,59.3588,59.4145,57063.0
2022-12-13 15:10:00,64.06,64.07,63.96,63.97,63782.0,59.4145,59.4237,59.3217,59.331,63782.0
2022-12-13 15:15:00,63.97,64.07,63.94,64.03,90243.0,59.331,59.4237,59.3032,59.3866,90243.0
2022-12-13 15:20:00,64.03,64.11,63.99,64.09,148804.0,59.3866,59.4608,59.3495,59.4423,148804.0
2022-12-13 15:25:00,64.08,64.1,64.02,64.08,113238.0,59.433,59.4516,59.3774,59.433,113238.0
2022-12-13 15:30:00,64.08,64.22,64.07,64.19,232669.0,59.433,59.5629,59.4237,59.535,232669.0
2022-12-13 15:35:00,64.19,64.21,64.02,64.03,137430.0,59.535,59.5536,59.3774,59.3866,137430.0
2022-12-13 15:40:00,64.03,64.11,64.0,64.09,221889.0,59.3866,59.4608,59.3588,59.4423,221889.0
2022-12-13 15:45:00,64.09,64.14,64.07,64.09,334170.0,59.4423,59.4887,59.4237,59.4423,334170.0
2022-12-13 15:50:00,64.1,64.27,64.1,64.23,350885.0,59.4516,59.6092,59.4516,59.5721,350885.0
2022-12-13 15:55:00,64.23,64.25,63.98,64.05,1607048.0,59.5721,59.5907,59.3403,59.4052,1607048.0
2022-12-14 09:30:00,64.19,64.24,64.07,64.19,341953.0,59.535,59.5814,59.4237,59.535,341953.0
2022-12-14 09:35:00,64.19,64.28,64.18,64.24,59465.0,59.535,59.6185,59.5258,59.5814,59465.0
2022-12-14 09:40:00,64.23,64.34,64.17,64.34,117863.0,59.5721,59.6742,59.5165,59.6742,117863.0
2022-12-14 09:45:00,64.34,64.48,64.31,64.42,68225.0,59.6742,59.804,59.6463,59.7484,68225.0
2022-12-14 09:50:00,64.43,64.51,64.41,64.47,99984.0,59.7576,59.8318,59.7391,59.7947,99984.0
2022-12-14 09:55:00,64.47,64.51,64.39,64.5,55691.0,59.7947,59.8318,59.7205,59.8226,55691.0
2022-12-14 10:00:00,64.5,64.52,64.4,64.42,81209.0,59.8226,59.8411,59.7298,59.7484,81209.0
2022-12-14 10:05:00,64.42,64.43,64.35,64.39,42507.0,59.7484,59.7576,59.6834,59.7205,42507.0
2022-12-14 10:10:00,64.4,64.42,64.35,64.37,53043.0,59.7298,59.7484,59.6834,59.702,53043.0
2022-12-14 10:15:00,64.36,64.42,64.36,64.4,88854.0,59.6927,59.7484,59.6927,59.7298,88854.0
2022-12-14 10:20:00,64.4,64.45,64.33,64.34,57690.0,59.7298,59.7762,59.6649,59.6742,57690.0
2022-12-14 10:25:00,64.34,64.38,64.32,64.33,44988.0,59.6742,59.7113,59.6556,59.6649,44988.0
2022-12-14 10:30:00,64.34,64.4,64.33,64.39,67324.0,59.6742,59.7298,59.6649,59.7205,67324.0
2022-12-14 10:35:00,64.4,64.42,64.37,64.41,41435.0,59.7298,59.7484,59.702,59.7391,41435.0
2022-12-14 10:40:00,64.41,64.43,64.39,64.41,51019.0,59.7391,59.7576,59.7205,59.7391,51019.0
2022-12-14 10:45:00,64.41,64.46,64.4,64.43,48762.0,59.7391,59.7855,59.7298,59.7576,48762.0
2022-12-14 10:50:00,64.43,64.45,64.4,64.44,41845.0,59.7576,59.7762,59.7298,59.7669,41845.0
2022-12-14 10:55:00,64.44,64.5,64.43,64.5,44464.0,59.7669,59.8226,59.7576,59.8226,44464.0
2022-12-14 11:00:00,64.51,64.55,64.5,64.51,33209.0,59.8318,59.8689,59.8226,59.8318,33209.0
2022-12-14 11:05:00,64.51,64.54,64.46,64.48,24177.0,59.8318,59.8597,59.7855,59.804,24177.0
2022-12-14 11:10:00,64.47,64.49,64.44,64.46,55365.0,59.7947,59.8133,59.7669,59.7855,55365.0
2022-12-14 11:15:00,64.46,64.47,64.39,64.43,45497.0,59.7855,59.7947,59.7205,59.7576,45497.0
2022-12-14 11:20:00,64.44,64.48,64.42,64.45,44392.0,59.7669,59.804,59.7484,59.7762,44392.0
2022-12-14 11:25:00,64.45,64.53,64.44,64.52,42381.0,59.7762,59.8504,59.7669,59.8411,42381.0
2022-12-14 11:30:00,64.52,64.54,64.47,64.48,54948.0,59.8411,59.8597,59.7947,59.804,54948.0
2022-12-14 11:35:00,64.48,64.5,64.43,64.45,77358.0,59.804,59.8226,59.7576,59.7762,77358.0
2022-12-14 11:40:00,64.45,64.5,64.43,64.44,73223.0,59.7762,59.8226,59.7576,59.7669,73223.0
2022-12-14 11:45:00,64.43,64.44,64.38,64.4,54797.0,59.7576,59.7669,59.7113,59.7298,54797.0
2022-12-14 11:50:00,64.4,64.41,64.31,64.32,38031.0,59.7298,59.7391,59.6463,59.6556,38031.0
2022-12-14 11:55:00,64.33,64.35,64.28,64.29,86681.0,59.6649,59.6834,59.6185,59.6278,86681.0
2022-12-14 12:00:00,64.28,64.3,64.27,64.29,24882.0,59.6185,59.6371,59.6092,59.6278,24882.0
2022-12-14 12:05:00,64.28,64.35,64.28,64.34,38884.0,59.6185,59.6834,59.6185,59.6742,38884.0
2022-12-14 12:10:00,64.34,64.35,64.31,64.33,28151.0,59.6742,59.6834,59.6463,59.6649,28151.0
2022-12-14 12:15:00,64.34,64.36,64.3,64.33,51061.0,59.6742,59.6927,59.6371,59.6649,51061.0
2022-12-14 12:20:00,64.33,64.4,64.33,64.38,45840.0,59.6649,59.7298,59.6649,59.7113,45840.0
2022-12-14 12:25:00,64.39,64.39,64.33,64.33,25442.0,59.7205,59.7205,59.6649,59.6649,25442.0
2022-12-14 12:30:00,64.33,64.34,64.31,64.33,24539.0,59.6649,59.6742,59.6463,59.6649,24539.0
2022-12-14 12:35:00,64.34,64.37,64.3,64.37,52596.0,59.6742,59.702,59.6371,59.702,52596.0
2022-12-14 12:40:00,64.37,64.39,64.35,64.39,28616.0,59.702,59.7205,59.6834,59.7205,28616.0
2022-12-14 12:45:00,64.38,64.39,64.35,64.39,54261.0,59.7113,59.7205,59.6834,59.7205,54261.0
2022-12-14 12:50:00,64.39,64.39,64.35,64.35,19657.0,59.7205,59.7205,59.6834,59.6834,19657.0
2022-12-14 12:55:00,64.36,64.38,64.34,64.35,30393.0,59.6927,59.7113,59.6742,59.6834,30393.0
2022-12-14 13:00:00,64.34,64.39,64.34,64.38,64181.0,59.6742,59.7205,59.6742,59.7113,64181.0
2022-12-14 13:05:00,64.38,64.42,64.38,64.42,36971.0,59.7113,59.7484,59.7113,59.7484,36971.0
2022-12-14 13:10:00,64.41,64.47,64.41,64.42,48645.0,59.7391,59.7947,59.7391,59.7484,48645.0
2022-12-14 13:15:00,64.42,64.45,64.38,64.38,56765.0,59.7484,59.7762,59.7113,59.7113,56765.0
2022-12-14 13:20:00,64.39,64.43,64.38,64.42,32693.0,59.7205,59.7576,59.7113,59.7484,32693.0
2022-12-14 13:25:00,64.42,64.48,64.41,64.47,27768.0,59.7484,59.804,59.7391,59.7947,27768.0
2022-12-14 13:30:00,64.47,64.5,64.47,64.5,38714.0,59.7947,59.8226,59.7947,59.8226,38714.0
2022-12-14 13:35:00,64.5,64.64,64.49,64.63,73461.0,59.8226,59.9524,59.8133,59.9431,73461.0
2022-12-14 13:40:00,64.63,64.65,64.6,64.62,49493.0,59.9431,59.9617,59.9153,59.9339,49493.0
2022-12-14 13:45:00,64.62,64.62,64.54,64.55,45259.0,59.9339,59.9339,59.8597,59.8689,45259.0
2022-12-14 13:50:00,64.55,64.58,64.52,64.56,48556.0,59.8689,59.8968,59.8411,59.8782,48556.0
2022-12-14 13:55:00,64.57,64.62,64.53,64.55,58474.0,59.8875,59.9339,59.8504,59.8689,58474.0
2022-12-14 14:00:00,64.53,64.53,64.09,64.34,369465.0,59.8504,59.8504,59.4423,59.6742,369465.0
2022-12-14 14:05:00,64.31,64.4,64.07,64.12,114425.0,59.6463,59.7298,59.4237,59.4701,114425.0
2022-12-14 14:10:00,64.14,64.2,64.06,64.13,147673.0,59.4887,59.5443,59.4145,59.4794,147673.0
2022-12-14 14:15:00,64.12,64.15,64.04,64.07,130272.0,59.4701,59.4979,59.3959,59.4237,130272.0
2022-12-14 14:20:00,64.06,64.08,64.01,64.05,105364.0,59.4145,59.433,59.3681,59.4052,105364.0
2022-12-14 14:25:00,64.06,64.1,64.0,64.03,83814.0,59.4145,59.4516,59.3588,59.3866,83814.0
2022-12-14 14:30:00,64.02,64.08,63.65,63.67,238329.0,59.3774,59.433,59.0342,59.0527,238329.0
2022-12-14 14:35:00,63.67,63.84,63.66,63.8,273204.0,59.0527,59.2104,59.0435,59.1733,273204.0
2022-12-14 14:40:00,63.82,64.01,63.64,63.88,280740.0,59.1919,59.3681,59.0249,59.2475,280740.0
2022-12-14 14:45:00,63.88,63.9,63.57,63.81,256018.0,59.2475,59.2661,58.96,59.1826,256018.0
2022-12-14 14:50:00,63.79,63.9,63.72,63.86,160544.0,59.164,59.2661,59.0991,59.229,160544.0
2022-12-14 14:55:00,63.87,63.98,63.83,63.95,93240.0,59.2382,59.3403,59.2011,59.3124,93240.0
2022-12-14 15:00:00,63.94,64.17,63.9,64.15,123369.0,59.3032,59.5165,59.2661,59.4979,123369.0
2022-12-14 15:05:00,64.16,64.19,64.03,64.15,83693.0,59.5072,59.535,59.3866,59.4979,83693.0
2022-12-14 15:10:00,64.15,64.42,64.14,64.33,192780.0,59.4979,59.7484,59.4887,59.6649,192780.0
2022-12-14 15:15:00,64.34,64.35,64.09,64.21,181604.0,59.6742,59.6834,59.4423,59.5536,181604.0
2022-12-14 15:20:00,64.22,64.24,64.12,64.14,151079.0,59.5629,59.5814,59.4701,59.4887,151079.0
2022-12-14 15:25:00,64.15,64.16,63.94,63.95,142358.0,59.4979,59.5072,59.3032,59.3124,142358.0
2022-12-14 15:30:00,63.95,63.95,63.82,63.87,178757.0,59.3124,59.3124,59.1919,59.2382,178757.0
2022-12-14 15:35:00,63.87,63.95,63.81,63.93,160539.0,59.2382,59.3124,59.1826,59.2939,160539.0
2022-12-14 15:40:00,63.92,64.06,63.89,64.05,171921.0,59.2846,59.4145,59.2568,59.4052,171921.0
2022-12-14 15:45:00,64.05,64.05,63.94,63.99,260301.0,59.4052,59.4052,59.3032,59.3495,260301.0
2022-12-14 15:50:00,63.99,64.19,63.98,64.12,332040.0,59.3495,59.535,59.3403,59.4701,332040.0
2022-12-14 15:55:00,64.11,64.15,63.98,63.98,651212.0,59.4608,59.4979,59.3403,59.3403,651212.0
2022-12-15 09:30:00,63.64,63.89,63.58,63.65,538627.0,59.0249,59.2568,58.9693,59.0342,538627.0
2022-12-15 09:35:00,63.65,63.68,63.58,63.65,107943.0,59.0342,59.062,58.9693,59.0342,107943.0
2022-12-15 09:40:00,63.64,63.64,63.47,63.54,126354.0,59.0249,59.0249,58.8672,58.9322,126354.0
2022-12-15 09:45:00,63.55,63.57,63.4,63.41,75738.0,58.9414,58.96,58.8023,58.8116,75738.0
2022-12-15 09:50:00,63.41,63.49,63.32,63.33,69070.0,58.8116,58.8858,58.7281,58.7374,69070.0
2022-12-15 09:55:00,63.33,63.34,63.18,63.24,77812.0,58.7374,58.7467,58.5983,58.6539,77812.0
2022-12-15 10:00:00,63.23,63.26,63.05,63.05,109451.0,58.6447,58.6725,58.4777,58.4777,109451.0
2022-12-15 10:05:00,63.05,63.14,62.93,62.95,134750.0,58.4777,58.5612,58.3664,58.385,134750.0
2022-12-15 10:10:00,62.95,63.02,62.91,63.0,90968.0,58.385,58.4499,58.3479,58.4313,90968.0
2022-12-15 10:15:00,63.01,63.06,62.98,63.0,145854.0,58.4406,58.487,58.4128,58.4313,145854.0
2022-12-15 10:20:00,63.0,63.12,62.98,63.09,88372.0,58.4313,58.5426,58.4128,58.5148,88372.0
2022-12-15 10:25:00,63.08,63.09,63.02,63.06,58955.0,58.5055,58.5148,58.4499,58.487,58955.0
2022-12-15 10:30:00,63.06,63.07,62.94,62.98,106644.0,58.487,58.4963,58.3757,58.4128,106644.0
2022-12-15 10:35:00,62.98,63.12,62.97,63.12,87981.0,58.4128,58.5426,58.4035,58.5426,87981.0
2022-12-15 10:40:00,63.12,63.19,63.06,63.16,83352.0,58.5426,58.6076,58.487,58.5797,83352.0
2022-12-15 10:45:00,63.16,63.21,63.07,63.09,74353.0,58.5797,58.6261,58.4963,58.5148,74353.0
2022-12-15 10:50:00,63.09,63.12,62.97,62.98,98134.0,58.5148,58.5426,58.4035,58.4128,98134.0
2022-12-15 10:55:00,62.98,62.98,62.85,62.92,207566.0,58.4128,58.4128,58.2922,58.3571,207566.0
2022-12-15 11:00:00,62.92,62.97,62.88,62.96,58982.0,58.3571,58.4035,58.32,58.3942,58982.0
2022-12-15 11:05:00,62.96,62.99,62.92,62.97,73138.0,58.3942,58.4221,58.3571,58.4035,73138.0
2022-12-15 11:10:00,62.97,63.03,62.93,62.95,75537.0,58.4035,58.4592,58.3664,58.385,75537.0
2022-12-15 11:15:00,62.95,63.0,62.88,62.98,105118.0,58.385,58.4313,58.32,58.4128,105118.0
2022-12-15 11:20:00,62.99,62.99,62.95,62.97,89922.0,58.4221,58.4221,58.385,58.4035,89922.0
2022-12-15 11:25:00,62.97,63.01,62.91,62.93,93988.0,58.4035,58.4406,58.3479,58.3664,93988.0
2022-12-15 11:30:00,62.93,62.95,62.82,62.89,70658.0,58.3664,58.385,58.2644,58.3293,70658.0
2022-12-15 11:35:00,62.89,62.91,62.83,62.86,63688.0,58.3293,58.3479,58.2737,58.3015,63688.0
2022-12-15 11:40:00,62.86,62.87,62.67,62.67,216082.0,58.3015,58.3108,58.1253,58.1253,216082.0
2022-12-15 11:45:00,62.67,62.67,62.51,62.53,77215.0,58.1253,58.1253,57.9769,57.9954,77215.0
2022-12-15 11:50:00,62.52,62.72,62.52,62.72,69302.0,57.9861,58.1716,57.9861,58.1716,69302.0
2022-12-15 11:55:00,62.72,62.76,62.67,62.74,67438.0,58.1716,58.2087,58.1253,58.1902,67438.0
2022-12-15 12:00:00,62.74,62.8,62.72,62.74,42757.0,58.1902,58.2458,58.1716,58.1902,42757.0
2022-12-15 12:05:00,62.74,62.76,62.7,62.72,50673.0,58.1902,58.2087,58.1531,58.1716,50673.0
2022-12-15 12:10:00,62.72,62.77,62.68,62.76,47934.0,58.1716,58.218,58.1345,58.2087,47934.0
2022-12-15 12:15:00,62.77,62.8,62.75,62.79,46892.0,58.218,58.2458,58.1995,58.2366,46892.0
2022-12-15 12:20:00,62.79,62.8,62.69,62.7,84999.0,58.2366,58.2458,58.1438,58.1531,84999.0
2022-12-15 12:25:00,62.7,62.74,62.69,62.73,45947.0,58.1531,58.1902,58.1438,58.1809,45947.0
2022-12-15 12:30:00,62.72,62.78,62.71,62.77,46682.0,58.1716,58.2273,58.1624,58.218,46682.0
2022-12-15 12:35:00,62.78,62.82,62.73,62.75,33152.0,58.2273,58.2644,58.1809,58.1995,33152.0
2022-12-15 12:40:00,62.75,62.75,62.68,62.68,42304.0,58.1995,58.1995,58.1345,58.1345,42304.0
2022-12-15 12:45:00,62.69,62.76,62.68,62.75,55783.0,58.1438,58.2087,58.1345,58.1995,55783.0
2022-12-15 12:50:00,62.75,62.76,62.69,62.7,41454.0,58.1995,58.2087,58.1438,58.1531,41454.0
2022-12-15 12:55:00,62.69,62.7,62.62,62.65,68474.0,58.1438,58.1531,58.0789,58.1067,68474.0
2022-12-15 13:00:00,62.66,62.66,62.58,62.6,33811.0,58.116,58.116,58.0418,58.0603,33811.0
2022-12-15 13:05:00,62.6,62.6,62.49,62.53,41225.0,58.0603,58.0603,57.9583,57.9954,41225.0
2022-12-15 13:10:00,62.54,62.59,62.52,62.58,61496.0,58.0047,58.0511,57.9861,58.0418,61496.0
2022-12-15 13:15:00,62.58,62.63,62.57,62.6,33100.0,58.0418,58.0882,58.0325,58.0603,33100.0
2022-12-15 13:20:00,62.59,62.67,62.59,62.64,33924.0,58.0511,58.1253,58.0511,58.0974,33924.0
2022-12-15 13:25:00,62.64,62.67,62.61,62.65,28718.0,58.0974,58.1253,58.0696,58.1067,28718.0
2022-12-15 13:30:00,62.66,62.68,62.63,62.66,43898.0,58.116,58.1345,58.0882,58.116,43898.0
2022-12-15 13:35:00,62.66,62.76,62.65,62.75,68747.0,58.116,58.2087,58.1067,58.1995,68747.0
2022-12-15 13:40:00,62.75,62.76,62.68,62.7,38399.0,58.1995,58.2087,58.1345,58.1531,38399.0
2022-12-15 13:45:00,62.7,62.72,62.65,62.68,46454.0,58.1531,58.1716,58.1067,58.1345,46454.0
2022-12-15 13:50:00,62.68,62.71,62.66,62.69,46870.0,58.1345,58.1624,58.116,58.1438,46870.0
2022-12-15 13:55:00,62.69,62.77,62.69,62.77,106140.0,58.1438,58.218,58.1438,58.218,106140.0
2022-12-15 14:00:00,62.77,62.79,62.73,62.73,58090.0,58.218,58.2366,58.1809,58.1809,58090.0
2022-12-15 14:05:00,62.73,62.73,62.66,62.68,39166.0,58.1809,58.1809,58.116,58.1345,39166.0
2022-12-15 14:10:00,62.68,62.72,62.67,62.71,36438.0,58.1345,58.1716,58.1253,58.1624,36438.0
2022-12-15 14:15:00,62.71,62.8,62.69,62.79,43698.0,58.1624,58.2458,58.1438,58.2366,43698.0
2022-12-15 14:20:00,62.79,62.82,62.77,62.78,43671.0,58.2366,58.2644,58.218,58.2273,43671.0
2022-12-15 14:25:00,62.78,62.79,62.73,62.76,34129.0,58.2273,58.2366,58.1809,58.2087,34129.0
2022-12-15 14:30:00,62.76,62.84,62.75,62.81,55836.0,58.2087,58.2829,58.1995,58.2551,55836.0
2022-12-15 14:35:00,62.82,62.93,62.79,62.91,78198.0,58.2644,58.3664,58.2366,58.3479,78198.0
2022-12-15 14:40:00,62.9,62.98,62.89,62.97,60234.0,58.3386,58.4128,58.3293,58.4035,60234.0
2022-12-15 14:45:00,62.97,63.0,62.9,62.94,148651.0,58.4035,58.4313,58.3386,58.3757,148651.0
2022-12-15 14:50:00,62.93,62.97,62.9,62.96,77143.0,58.3664,58.4035,58.3386,58.3942,77143.0
2022-12-15 14:55:00,62.96,63.05,62.95,63.05,88362.0,58.3942,58.4777,58.385,58.4777,88362.0
2022-12-15 15:00:00,63.05,63.11,63.03,63.05,171829.0,58.4777,58.5334,58.4592,58.4777,171829.0
2022-12-15 15:05:00,63.05,63.14,63.05,63.13,56767.0,58.4777,58.5612,58.4777,58.5519,56767.0
2022-12-15 15:10:00,63.13,63.13,63.01,63.03,68366.0,58.5519,58.5519,58.4406,58.4592,68366.0
2022-12-15 15:15:00,63.03,63.06,62.98,63.0,98540.0,58.4592,58.487,58.4128,58.4313,98540.0
2022-12-15 15:20:00,63.0,63.06,62.97,63.05,94148.0,58.4313,58.487,58.4035,58.4777,94148.0
2022-12-15 15:25:00,63.04,63.16,63.02,63.15,87592.0,58.4684,58.5797,58.4499,58.5705,87592.0
2022-12-15 15:30:00,63.15,63.22,63.13,63.21,100458.0,58.5705,58.6354,58.5519,58.6261,100458.0
2022-12-15 15:35:00,63.21,63.22,63.06,63.1,125801.0,58.6261,58.6354,58.487,58.5241,125801.0
2022-12-15 15:40:00,63.1,63.12,63.02,63.02,98720.0,58.5241,58.5426,58.4499,58.4499,98720.0
2022-12-15 15:45:00,63.02,63.08,63.0,63.04,168818.0,58.4499,58.5055,58.4313,58.4684,168818.0
2022-12-15 15:50:00,63.04,63.15,63.04,63.13,287319.0,58.4684,58.5705,58.4684,58.5519,287319.0
2022-12-15 15:55:00,63.13,63.18,63.07,63.15,695990.0,58.5519,58.5983,58.4963,58.5705,695990.0
2022-12-16 09:30:00,62.75,62.84,62.63,62.75,3338819.0,58.1995,58.2829,58.0882,58.1995,3338819.0
2022-12-16 09:35:00,62.74,62.92,62.72,62.91,73372.0,58.1902,58.3571,58.1716,58.3479,73372.0
2022-12-16 09:40:00,62.9,63.03,62.86,62.91,147401.0,58.3386,58.4592,58.3015,58.3479,147401.0
2022-12-16 09:45:00,62.93,63.04,62.85,62.98,140332.0,58.3664,58.4684,58.2922,58.4128,140332.0
2022-12-16 09:50:00,62.98,63.04,62.89,62.93,117378.0,58.4128,58.4684,58.3293,58.3664,117378.0
2022-12-16 09:55:00,62.93,62.99,62.9,62.98,65680.0,58.3664,58.4221,58.3386,58.4128,65680.0
2022-12-16 10:00:00,62.98,63.0,62.93,62.95,79382.0,58.4128,58.4313,58.3664,58.385,79382.0
2022-12-16 10:05:00,62.95,62.97,62.82,62.87,179391.0,58.385,58.4035,58.2644,58.3108,179391.0
2022-12-16 10:10:00,62.87,62.88,62.67,62.68,132314.0,58.3108,58.32,58.1253,58.1345,132314.0
2022-12-16 10:15:00,62.67,62.79,62.63,62.79,124084.0,58.1253,58.2366,58.0882,58.2366,124084.0
2022-12-16 10:20:00,62.79,62.83,62.74,62.74,123662.0,58.2366,58.2737,58.1902,58.1902,123662.0
2022-12-16 10:25:00,62.74,62.82,62.67,62.8,144820.0,58.1902,58.2644,58.1253,58.2458,144820.0
2022-12-16 10:30:00,62.79,62.85,62.7,62.73,51805.0,58.2366,58.2922,58.1531,58.1809,51805.0
2022-12-16 10:35:00,62.73,62.77,62.71,62.76,64245.0,58.1809,58.218,58.1624,58.2087,64245.0
2022-12-16 10:40:00,62.75,62.78,62.71,62.76,55740.0,58.1995,58.2273,58.1624,58.2087,55740.0
2022-12-16 10:45:00,62.75,62.77,62.7,62.72,79098.0,58.1995,58.218,58.1531,58.1716,79098.0
2022-12-16 10:50:00,62.71,62.74,62.64,62.74,72795.0,58.1624,58.1902,58.0974,58.1902,72795.0
2022-12-16 10:55:00,62.74,62.89,62.73,62.87,98734.0,58.1902,58.3293,58.1809,58.3108,98734.0
2022-12-16 11:00:00,62.87,62.96,62.82,62.95,115827.0,58.3108,58.3942,58.2644,58.385,115827.0
2022-12-16 11:05:00,62.95,62.99,62.9,62.91,145492.0,58.385,58.4221,58.3386,58.3479,145492.0
2022-12-16 11:10:00,62.9,62.99,62.86,62.98,116813.0,58.3386,58.4221,58.3015,58.4128,116813.0
2022-12-16 11:15:00,62.98,63.0,62.91,62.91,100679.0,58.4128,58.4313,58.3479,58.3479,100679.0
2022-12-16 11:20:00,62.91,62.95,62.84,62.84,92113.0,58.3479,58.385,58.2829,58.2829,92113.0
2022-12-16 11:25:00,62.84,62.91,62.77,62.79,106961.0,58.2829,58.3479,58.218,58.2366,106961.0
2022-12-16 11:30:00,62.79,62.86,62.76,62.78,107902.0,58.2366,58.3015,58.2087,58.2273,107902.0
2022-12-16 11:35:00,62.78,62.83,62.73,62.74,112487.0,58.2273,58.2737,58.1809,58.1902,112487.0
2022-12-16 11:40:00,62.74,62.78,62.62,62.66,60592.0,58.1902,58.2273,58.0789,58.116,60592.0
2022-12-16 11:45:00,62.66,62.67,62.57,62.58,107670.0,58.116,58.1253,58.0325,58.0418,107670.0
2022-12-16 11:50:00,62.58,62.61,62.54,62.56,60837.0,58.0418,58.0696,58.0047,58.0232,60837.0
2022-12-16 11:55:00,62.56,62.58,62.51,62.54,61154.0,58.0232,58.0418,57.9769,58.0047,61154.0
2022-12-16 12:00:00,62.55,62.58,62.45,62.49,121934.0,58.014,58.0418,57.9212,57.9583,121934.0
2022-12-16 12:05:00,62.48,62.48,62.38,62.42,57742.0,57.949,57.949,57.8563,57.8934,57742.0
2022-12-16 12:10:00,62.42,62.49,62.4,62.46,56298.0,57.8934,57.9583,57.8748,57.9305,56298.0
2022-12-16 12:15:00,62.46,62.49,62.43,62.49,64060.0,57.9305,57.9583,57.9027,57.9583,64060.0
2022-12-16 12:20:00,62.49,62.51,62.44,62.48,99242.0,57.9583,57.9769,57.9119,57.949,99242.0
2022-12-16 12:25:00,62.48,62.49,62.43,62.48,52748.0,57.949,57.9583,57.9027,57.949,52748.0
2022-12-16 12:30:00,62.48,62.5,62.46,62.49,76183.0,57.949,57.9676,57.9305,57.9583,76183.0
2022-12-16 12:35:00,62.49,62.61,62.48,62.56,55908.0,57.9583,58.0696,57.949,58.0232,55908.0
2022-12-16 12:40:00,62.56,62.57,62.46,62.48,67795.0,58.0232,58.0325,57.9305,57.949,67795.0
2022-12-16 12:45:00,62.48,62.52,62.46,62.52,44020.0,57.949,57.9861,57.9305,57.9861,44020.0
2022-12-16 12:50:00,62.52,62.52,62.41,62.41,59799.0,57.9861,57.9861,57.8841,57.8841,59799.0
2022-12-16 12:55:00,62.41,62.42,62.37,62.39,43969.0,57.8841,57.8934,57.847,57.8656,43969.0
2022-12-16 13:00:00,62.39,62.47,62.38,62.45,50582.0,57.8656,57.9398,57.8563,57.9212,50582.0
2022-12-16 13:05:00,62.45,62.47,62.41,62.47,48500.0,57.9212,57.9398,57.8841,57.9398,48500.0
2022-12-16 13:10:00,62.47,62.5,62.46,62.48,65131.0,57.9398,57.9676,57.9305,57.949,65131.0
2022-12-16 13:15:00,62.48,62.53,62.46,62.47,45139.0,57.949,57.9954,57.9305,57.9398,45139.0
2022-12-16 13:20:00,62.46,62.49,62.44,62.45,56927.0,57.9305,57.9583,57.9119,57.9212,56927.0
2022-12-16 13:25:00,62.45,62.45,62.4,62.41,39184.0,57.9212,57.9212,57.8748,57.8841,39184.0
2022-12-16 13:30:00,62.42,62.47,62.36,62.44,62112.0,57.8934,57.9398,57.8377,57.9119,62112.0
2022-12-16 13:35:00,62.44,62.45,62.4,62.42,34233.0,57.9119,57.9212,57.8748,57.8934,34233.0
2022-12-16 13:40:00,62.42,62.42,62.36,62.38,43866.0,57.8934,57.8934,57.8377,57.8563,43866.0
2022-12-16 13:45:00,62.39,62.44,62.38,62.43,38036.0,57.8656,57.9119,57.8563,57.9027,38036.0
2022-12-16 13:50:00,62.42,62.44,62.37,62.38,38278.0,57.8934,57.9119,57.847,57.8563,38278.0
2022-12-16 13:55:00,62.39,62.41,62.32,62.37,59554.0,57.8656,57.8841,57.8006,57.847,59554.0
2022-12-16 14:00:00,62.37,62.43,62.34,62.41,69399.0,57.847,57.9027,57.8192,57.8841,69399.0
2022-12-16 14:05:00,62.42,62.47,62.4,62.44,47605.0,57.8934,57.9398,57.8748,57.9119,47605.0
2022-12-16 14:10:00,62.44,62.55,62.43,62.54,67433.0,57.9119,58.014,57.9027,58.0047,67433.0
2022-12-16 14:15:00,62.54,62.62,62.53,62.56,93113.0,58.0047,58.0789,57.9954,58.0232,93113.0
2022-12-16 14:20:00,62.55,62.57,62.47,62.52,68887.0,58.014,58.0325,57.9398,57.9861,68887.0
2022-12-16 14:25:00,62.52,62.55,62.49,62.51,106997.0,57.9861,58.014,57.9583,57.9769,106997.0
2022-12-16 14:30:00,62.51,62.53,62.47,62.49,100473.0,57.9769,57.9954,57.9398,57.9583,100473.0
2022-12-16 14:35:00,62.49,62.55,62.48,62.54,50901.0,57.9583,58.014,57.949,58.0047,50901.0
2022-12-16 14:40:00,62.54,62.55,62.5,62.51,42223.0,58.0047,58.014,57.9676,57.9769,42223.0
2022-12-16 14:45:00,62.52,62.59,62.51,62.59,47169.0,57.9861,58.0511,57.9769,58.0511,47169.0
2022-12-16 14:50:00,62.59,62.67,62.59,62.67,63864.0,58.0511,58.1253,58.0511,58.1253,63864.0
2022-12-16 14:55:00,62.67,62.74,62.64,62.73,85402.0,58.1253,58.1902,58.0974,58.1809,85402.0
2022-12-16 15:00:00,62.72,62.78,62.71,62.72,58206.0,58.1716,58.2273,58.1624,58.1716,58206.0
2022-12-16 15:05:00,62.72,62.74,62.68,62.71,91323.0,58.1716,58.1902,58.1345,58.1624,91323.0
2022-12-16 15:10:00,62.72,62.85,62.71,62.84,68978.0,58.1716,58.2922,58.1624,58.2829,68978.0
2022-12-16 15:15:00,62.84,62.92,62.83,62.87,291722.0,58.2829,58.3571,58.2737,58.3108,291722.0
2022-12-16 15:20:00,62.87,62.96,62.85,62.96,79039.0,58.3108,58.3942,58.2922,58.3942,79039.0
2022-12-16 15:25:00,62.96,63.0,62.92,62.99,146050.0,58.3942,58.4313,58.3571,58.4221,146050.0
2022-12-16 15:30:00,62.99,63.07,62.99,63.04,192560.0,58.4221,58.4963,58.4221,58.4684,192560.0
2022-12-16 15:35:00,63.04,63.14,63.03,63.05,137113.0,58.4684,58.5612,58.4592,58.4777,137113.0
2022-12-16 15:40:00,63.04,63.1,63.03,63.03,115872.0,58.4684,58.5241,58.4592,58.4592,115872.0
2022-12-16 15:45:00,63.04,63.11,63.0,63.03,267485.0,58.4684,58.5334,58.4313,58.4592,267485.0
2022-12-16 15:50:00,63.03,63.08,62.88,62.93,574691.0,58.4592,58.5055,58.32,58.3664,574691.0
2022-12-16 15:55:00,62.93,62.94,62.74,62.76,1341195.0,58.3664,58.3757,58.1902,58.2087,1341195.0
2022-12-19 09:30:00,62.83,62.99,62.69,62.98,285695.0,58.2737,58.4221,58.1438,58.4128,285695.0
2022-12-19 09:35:00,62.97,63.24,62.96,63.23,90698.0,58.4035,58.6539,58.3942,58.6447,90698.0
2022-12-19 09:40:00,63.24,63.41,63.2,63.26,149174.0,58.6539,58.8116,58.6168,58.6725,149174.0
2022-12-19 09:45:00,63.26,63.35,63.23,63.24,114040.0,58.6725,58.756,58.6447,58.6539,114040.0
2022-12-19 09:50:00,63.24,63.27,63.06,63.07,103308.0,58.6539,58.6818,58.487,58.4963,103308.0
2022-12-19 09:55:00,63.07,63.11,62.99,63.09,124452.0,58.4963,58.5334,58.4221,58.5148,124452.0
2022-12-19 10:00:00,63.09,63.1,63.05,63.06,89499.0,58.5148,58.5241,58.4777,58.487,89499.0
2022-12-19 10:05:00,63.06,63.1,62.98,63.09,94543.0,58.487,58.5241,58.4128,58.5148,94543.0
2022-12-19 10:10:00,63.09,63.17,63.05,63.13,90911.0,58.5148,58.589,58.4777,58.5519,90911.0
2022-12-19 10:15:00,63.13,63.2,63.1,63.17,99240.0,58.5519,58.6168,58.5241,58.589,99240.0
2022-12-19 10:20:00,63.16,63.25,63.15,63.17,131014.0,58.5797,58.6632,58.5705,58.589,131014.0
2022-12-19 10:25:00,63.16,63.21,63.12,63.17,128431.0,58.5797,58.6261,58.5426,58.589,128431.0
2022-12-19 10:30:00,63.18,63.18,63.04,63.05,230415.0,58.5983,58.5983,58.4684,58.4777,230415.0
2022-12-19 10:35:00,63.05,63.22,63.04,63.2,105033.0,58.4777,58.6354,58.4684,58.6168,105033.0
2022-12-19 10:40:00,63.2,63.24,63.17,63.22,68357.0,58.6168,58.6539,58.589,58.6354,68357.0
2022-12-19 10:45:00,63.22,63.22,63.15,63.19,67412.0,58.6354,58.6354,58.5705,58.6076,67412.0
2022-12-19 10:50:00,63.19,63.19,63.11,63.14,73208.0,58.6076,58.6076,58.5334,58.5612,73208.0
2022-12-19 10:55:00,63.14,63.18,63.1,63.17,85918.0,58.5612,58.5983,58.5241,58.589,85918.0
2022-12-19 11:00:00,63.18,63.19,63.13,63.17,78949.0,58.5983,58.6076,58.5519,58.589,78949.0
2022-12-19 11:05:00,63.17,63.25,63.13,63.24,90197.0,58.589,58.6632,58.5519,58.6539,90197.0
2022-12-19 11:10:00,63.24,63.24,63.16,63.17,51124.0,58.6539,58.6539,58.5797,58.589,51124.0
2022-12-19 11:15:00,63.17,63.2,63.13,63.2,62013.0,58.589,58.6168,58.5519,58.6168,62013.0
2022-12-19 11:20:00,63.2,63.21,63.09,63.13,42553.0,58.6168,58.6261,58.5148,58.5519,42553.0
2022-12-19 11:25:00,63.13,63.16,63.05,63.07,60044.0,58.5519,58.5797,58.4777,58.4963,60044.0
2022-12-19 11:30:00,63.06,63.08,62.88,62.92,79158.0,58.487,58.5055,58.32,58.3571,79158.0
2022-12-19 11:35:00,62.91,62.94,62.86,62.93,72323.0,58.3479,58.3757,58.3015,58.3664,72323.0
2022-12-19 11:40:00,62.93,63.0,62.91,63.0,62947.0,58.3664,58.4313,58.3479,58.4313,62947.0
2022-12-19 11:45:00,63.0,63.04,62.94,62.95,216282.0,58.4313,58.4684,58.3757,58.385,216282.0
2022-12-19 11:50:00,62.95,62.97,62.93,62.97,38533.0,58.385,58.4035,58.3664,58.4035,38533.0
2022-12-19 11:55:00,62.97,63.03,62.96,63.02,32411.0,58.4035,58.4592,58.3942,58.4499,32411.0
2022-12-19 12:00:00,63.02,63.07,62.99,63.01,76954.0,58.4499,58.4963,58.4221,58.4406,76954.0
2022-12-19 12:05:00,63.01,63.05,62.99,63.03,54455.0,58.4406,58.4777,58.4221,58.4592,54455.0
2022-12-19 12:10:00,63.03,63.1,63.03,63.1,35318.0,58.4592,58.5241,58.4592,58.5241,35318.0
2022-12-19 12:15:00,63.1,63.1,63.02,63.04,52620.0,58.5241,58.5241,58.4499,58.4684,52620.0
2022-12-19 12:20:00,63.04,63.05,62.99,63.02,57366.0,58.4684,58.4777,58.4221,58.4499,57366.0
2022-12-19 12:25:00,63.01,63.02,62.91,62.92,39285.0,58.4406,58.4499,58.3479,58.3571,39285.0
2022-12-19 12:30:00,62.92,62.92,62.84,62.85,59789.0,58.3571,58.3571,58.2829,58.2922,59789.0
2022-12-19 12:35:00,62.85,62.92,62.85,62.91,31231.0,58.2922,58.3571,58.2922,58.3479,31231.0
2022-12-19 12:40:00,62.92,62.94,62.89,62.91,33724.0,58.3571,58.3757,58.3293,58.3479,33724.0
2022-12-19 12:45:00,62.91,62.99,62.9,62.99,33168.0,58.3479,58.4221,58.3386,58.4221,33168.0
2022-12-19 12:50:00,62.99,63.0,62.95,62.96,36689.0,58.4221,58.4313,58.385,58.3942,36689.0
2022-12-19 12:55:00,62.96,63.0,62.95,63.0,46611.0,58.3942,58.4313,58.385,58.4313,46611.0
2022-12-19 13:00:00,63.0,63.03,62.98,63.01,44228.0,58.4313,58.4592,58.4128,58.4406,44228.0
2022-12-19 13:05:00,63.01,63.02,62.93,62.94,44222.0,58.4406,58.4499,58.3664,58.3757,44222.0
2022-12-19 13:10:00,62.95,62.95,62.91,62.94,33041.0,58.385,58.385,58.3479,58.3757,33041.0
2022-12-19 13:15:00,62.94,62.94,62.85,62.86,51332.0,58.3757,58.3757,58.2922,58.3015,51332.0
2022-12-19 13:20:00,62.87,62.9,62.85,62.88,57847.0,58.3108,58.3386,58.2922,58.32,57847.0
2022-12-19 13:25:00,62.88,62.91,62.83,62.85,131202.0,58.32,58.3479,58.2737,58.2922,131202.0
2022-12-19 13:30:00,62.84,62.9,62.82,62.85,56723.0,58.2829,58.3386,58.2644,58.2922,56723.0
2022-12-19 13:35:00,62.85,62.88,62.82,62.87,84144.0,58.2922,58.32,58.2644,58.3108,84144.0
2022-12-19 13:40:00,62.87,62.88,62.77,62.78,70006.0,58.3108,58.32,58.218,58.2273,70006.0
2022-12-19 13:45:00,62.77,62.79,62.73,62.74,49545.0,58.218,58.2366,58.1809,58.1902,49545.0
2022-12-19 13:50:00,62.74,62.77,62.72,62.75,61468.0,58.1902,58.218,58.1716,58.1995,61468.0
2022-12-19 13:55:00,62.75,62.75,62.7,62.72,29601.0,58.1995,58.1995,58.1531,58.1716,29601.0
2022-12-19 14:00:00,62.72,62.72,62.62,62.64,69772.0,58.1716,58.1716,58.0789,58.0974,69772.0
2022-12-19 14:05:00,62.64,62.7,62.63,62.69,128594.0,58.0974,58.1531,58.0882,58.1438,128594.0
2022-12-19 14:10:00,62.69,62.71,62.64,62.65,55886.0,58.1438,58.1624,58.0974,58.1067,55886.0
2022-12-19 14:15:00,62.64,62.67,62.62,62.67,61847.0,58.0974,58.1253,58.0789,58.1253,61847.0
2022-12-19 14:20:00,62.67,62.71,62.59,62.6,65739.0,58.1253,58.1624,58.0511,58.0603,65739.0
2022-12-19 14:25:00,62.59,62.61,62.55,62.55,43820.0,58.0511,58.0696,58.014,58.014,43820.0
2022-12-19 14:30:00,62.55,62.6,62.53,62.58,40191.0,58.014,58.0603,57.9954,58.0418,40191.0
2022-12-19 14:35:00,62.59,62.59,62.54,62.56,48129.0,58.0511,58.0511,58.0047,58.0232,48129.0
2022-12-19 14:40:00,62.57,62.57,62.5,62.53,45802.0,58.0325,58.0325,57.9676,57.9954,45802.0
2022-12-19 14:45:00,62.53,62.62,62.53,62.53,49180.0,57.9954,58.0789,57.9954,57.9954,49180.0
2022-12-19 14:50:00,62.53,62.53,62.47,62.5,45230.0,57.9954,57.9954,57.9398,57.9676,45230.0
2022-12-19 14:55:00,62.5,62.57,62.49,62.55,36047.0,57.9676,58.0325,57.9583,58.014,36047.0
2022-12-19 15:00:00,62.56,62.59,62.52,62.56,48355.0,58.0232,58.0511,57.9861,58.0232,48355.0
2022-12-19 15:05:00,62.57,62.64,62.56,62.64,62280.0,58.0325,58.0974,58.0232,58.0974,62280.0
2022-12-19 15:10:00,62.63,62.65,62.6,62.62,76837.0,58.0882,58.1067,58.0603,58.0789,76837.0
2022-12-19 15:15:00,62.62,62.69,62.62,62.67,81728.0,58.0789,58.1438,58.0789,58.1253,81728.0
2022-12-19 15:20:00,62.66,62.67,62.59,62.63,68401.0,58.116,58.1253,58.0511,58.0882,68401.0
2022-12-19 15:25:00,62.64,62.68,62.64,62.65,63499.0,58.0974,58.1345,58.0974,58.1067,63499.0
2022-12-19 15:30:00,62.66,62.75,62.65,62.73,97123.0,58.116,58.1995,58.1067,58.1809,97123.0
2022-12-19 15:35:00,62.72,62.77,62.71,62.73,125402.0,58.1716,58.218,58.1624,58.1809,125402.0
2022-12-19 15:40:00,62.73,62.83,62.71,62.8,124008.0,58.1809,58.2737,58.1624,58.2458,124008.0
2022-12-19 15:45:00,62.8,62.88,62.8,62.85,158680.0,58.2458,58.32,58.2458,58.2922,158680.0
2022-12-19 15:50:00,62.85,62.9,62.85,62.88,273909.0,58.2922,58.3386,58.2922,58.32,273909.0
2022-12-19 15:55:00,62.88,62.92,62.83,62.83,571988.0,58.32,58.3571,58.2737,58.2737,571988.0
2022-12-20 09:30:00,62.82,63.14,62.81,63.03,335401.0,58.2644,58.5612,58.2551,58.4592,335401.0
2022-12-20 09:35:00,63.03,63.11,62.97,63.08,90114.0,58.4592,58.5334,58.4035,58.5055,90114.0
2022-12-20 09:40:00,63.08,63.11,62.95,62.98,82222.0,58.5055,58.5334,58.385,58.4128,82222.0
2022-12-20 09:45:00,62.98,63.0,62.86,62.96,74055.0,58.4128,58.4313,58.3015,58.3942,74055.0
2022-12-20 09:50:00,62.95,62.95,62.8,62.82,46958.0,58.385,58.385,58.2458,58.2644,46958.0
2022-12-20 09:55:00,62.82,62.97,62.79,62.93,50992.0,58.2644,58.4035,58.2366,58.3664,50992.0
2022-12-20 10:00:00,62.93,63.02,62.92,62.94,89118.0,58.3664,58.4499,58.3571,58.3757,89118.0
2022-12-20 10:05:00,62.94,62.97,62.89,62.91,90727.0,58.3757,58.4035,58.3293,58.3479,90727.0
2022-12-20 10:10:00,62.92,62.93,62.81,62.88,112651.0,58.3571,58.3664,58.2551,58.32,112651.0
2022-12-20 10:15:00,62.89,62.93,62.82,62.93,79846.0,58.3293,58.3664,58.2644,58.3664,79846.0
2022-12-20 10:20:00,62.93,63.05,62.92,63.01,61286.0,58.3664,58.4777,58.3571,58.4406,61286.0
2022-12-20 10:25:00,63.02,63.03,62.96,62.97,78165.0,58.4499,58.4592,58.3942,58.4035,78165.0
2022-12-20 10:30:00,62.97,63.09,62.96,63.03,63180.0,58.4035,58.5148,58.3942,58.4592,63180.0
2022-12-20 10:35:00,63.04,63.1,63.01,63.06,69799.0,58.4684,58.5241,58.4406,58.487,69799.0
2022-12-20 10:40:00,63.05,63.11,63.04,63.1,74349.0,58.4777,58.5334,58.4684,58.5241,74349.0
2022-12-20 10:45:00,63.09,63.14,63.06,63.12,58184.0,58.5148,58.5612,58.487,58.5426,58184.0
2022-12-20 10:50:00,63.12,63.15,63.07,63.09,69120.0,58.5426,58.5705,58.4963,58.5148,69120.0
2022-12-20 10:55:00,63.1,63.15,63.08,63.1,63666.0,58.5241,58.5705,58.5055,58.5241,63666.0
2022-12-20 11:00:00,63.1,63.12,63.05,63.05,107033.0,58.5241,58.5426,58.4777,58.4777,107033.0
2022-12-20 11:05:00,63.06,63.1,63.03,63.09,54192.0,58.487,58.5241,58.4592,58.5148,54192.0
2022-12-20 11:10:00,63.09,63.12,63.05,63.1,52789.0,58.5148,58.5426,58.4777,58.5241,52789.0
2022-12-20 11:15:00,63.1,63.12,62.96,63.03,93773.0,58.5241,58.5426,58.3942,58.4592,93773.0
2022-12-20 11:20:00,63.03,63.04,62.95,62.99,68118.0,58.4592,58.4684,58.385,58.4221,68118.0
2022-12-20 11:25:00,62.98,62.99,62.81,62.85,62834.0,58.4128,58.4221,58.2551,58.2922,62834.0
2022-12-20 11:30:00,62.85,62.93,62.83,62.91,64288.0,58.2922,58.3664,58.2737,58.3479,64288.0
2022-12-20 11:35:00,62.92,62.95,62.88,62.95,55574.0,58.3571,58.385,58.32,58.385,55574.0
2022-12-20 11:40:00,62.95,62.95,62.85,62.91,74991.0,58.385,58.385,58.2922,58.3479,74991.0
2022-12-20 11:45:00,62.91,62.98,62.88,62.96,50060.0,58.3479,58.4128,58.32,58.3942,50060.0
2022-12-20 11:50:00,62.97,62.99,62.94,62.97,31256.0,58.4035,58.4221,58.3757,58.4035,31256.0
2022-12-20 11:55:00,62.96,63.02,62.91,62.98,85595.0,58.3942,58.4499,58.3479,58.4128,85595.0
2022-12-20 12:00:00,62.98,63.02,62.96,63.01,80965.0,58.4128,58.4499,58.3942,58.4406,80965.0
2022-12-20 12:05:00,63.01,63.05,62.95,62.96,50083.0,58.4406,58.4777,58.385,58.3942,50083.0
2022-12-20 12:10:00,62.96,62.98,62.87,62.88,34344.0,58.3942,58.4128,58.3108,58.32,34344.0
2022-12-20 12:15:00,62.88,62.89,62.85,62.87,32768.0,58.32,58.3293,58.2922,58.3108,32768.0
2022-12-20 12:20:00,62.87,62.95,62.86,62.94,51717.0,58.3108,58.385,58.3015,58.3757,51717.0
2022-12-20 12:25:00,62.95,63.01,62.94,62.96,44542.0,58.385,58.4406,58.3757,58.3942,44542.0
2022-12-20 12:30:00,62.96,62.96,62.89,62.9,33650.0,58.3942,58.3942,58.3293,58.3386,33650.0
2022-12-20 12:35:00,62.89,62.94,62.88,62.92,33906.0,58.3293,58.3757,58.32,58.3571,33906.0
2022-12-20 12:40:00,62.92,62.98,62.91,62.91,48118.0,58.3571,58.4128,58.3479,58.3479,48118.0
2022-12-20 12:45:00,62.92,62.95,62.89,62.92,39624.0,58.3571,58.385,58.3293,58.3571,39624.0
2022-12-20 12:50:00,62.91,62.94,62.9,62.93,24737.0,58.3479,58.3757,58.3386,58.3664,24737.0
2022-12-20 12:55:00,62.94,62.98,62.9,62.97,34589.0,58.3757,58.4128,58.3386,58.4035,34589.0
2022-12-20 13:00:00,62.97,63.02,62.96,62.98,30431.0,58.4035,58.4499,58.3942,58.4128,30431.0
2022-12-20 13:05:00,62.98,62.99,62.94,62.97,35659.0,58.4128,58.4221,58.3757,58.4035,35659.0
2022-12-20 13:10:00,62.97,62.98,62.91,62.96,46206.0,58.4035,58.4128,58.3479,58.3942,46206.0
2022-12-20 13:15:00,62.95,63.03,62.95,62.97,29507.0,58.385,58.4592,58.385,58.4035,29507.0
2022-12-20 13:20:00,62.97,63.0,62.93,62.98,32093.0,58.4035,58.4313,58.3664,58.4128,32093.0
2022-12-20 13:25:00,62.99,63.07,62.99,63.04,29409.0,58.4221,58.4963,58.4221,58.4684,29409.0
2022-12-20 13:30:00,63.05,63.13,63.04,63.11,31050.0,58.4777,58.5519,58.4684,58.5334,31050.0
2022-12-20 13:35:00,63.11,63.14,63.08,63.12,41584.0,58.5334,58.5612,58.5055,58.5426,41584.0
2022-12-20 13:40:00,63.12,63.14,63.07,63.09,37665.0,58.5426,58.5612,58.4963,58.5148,37665.0
2022-12-20 13:45:00,63.09,63.12,63.07,63.1,27234.0,58.5148,58.5426,58.4963,58.5241,27234.0
2022-12-20 13:50:00,63.09,63.12,63.08,63.09,31600.0,58.5148,58.5426,58.5055,58.5148,31600.0
2022-12-20 13:55:00,63.09,63.09,63.05,63.07,26482.0,58.5148,58.5148,58.4777,58.4963,26482.0
2022-12-20 14:00:00,63.07,63.14,63.03,63.11,50760.0,58.4963,58.5612,58.4592,58.5334,50760.0
2022-12-20 14:05:00,63.12,63.13,63.06,63.12,48211.0,58.5426,58.5519,58.487,58.5426,48211.0
2022-12-20 14:10:00,63.12,63.15,63.11,63.14,22832.0,58.5426,58.5705,58.5334,58.5612,22832.0
2022-12-20 14:15:00,63.13,63.15,63.09,63.12,44190.0,58.5519,58.5705,58.5148,58.5426,44190.0
2022-12-20 14:20:00,63.12,63.12,63.06,63.07,41800.0,58.5426,58.5426,58.487,58.4963,41800.0
2022-12-20 14:25:00,63.06,63.11,63.06,63.11,51201.0,58.487,58.5334,58.487,58.5334,51201.0
2022-12-20 14:30:00,63.11,63.11,63.05,63.08,42705.0,58.5334,58.5334,58.4777,58.5055,42705.0
2022-12-20 14:35:00,63.08,63.09,63.02,63.05,60589.0,58.5055,58.5148,58.4499,58.4777,60589.0
2022-12-20 14:40:00,63.06,63.07,62.97,62.98,57439.0,58.487,58.4963,58.4035,58.4128,57439.0
2022-12-20 14:45:00,62.98,63.01,62.96,62.99,30899.0,58.4128,58.4406,58.3942,58.4221,30899.0
2022-12-20 14:50:00,62.99,63.02,62.95,63.0,47020.0,58.4221,58.4499,58.385,58.4313,47020.0
2022-12-20 14:55:00,63.01,63.01,62.94,62.97,31885.0,58.4406,58.4406,58.3757,58.4035,31885.0
2022-12-20 15:00:00,62.97,62.97,62.87,62.87,52648.0,58.4035,58.4035,58.3108,58.3108,52648.0
2022-12-20 15:05:00,62.88,62.89,62.8,62.85,65448.0,58.32,58.3293,58.2458,58.2922,65448.0
2022-12-20 15:10:00,62.85,62.94,62.84,62.93,83236.0,58.2922,58.3757,58.2829,58.3664,83236.0
2022-12-20 15:15:00,62.94,62.97,62.9,62.91,66736.0,58.3757,58.4035,58.3386,58.3479,66736.0
2022-12-20 15:20:00,62.91,62.93,62.89,62.92,40230.0,58.3479,58.3664,58.3293,58.3571,40230.0
2022-12-20 15:25:00,62.92,63.01,62.92,62.99,79523.0,58.3571,58.4406,58.3571,58.4221,79523.0
2022-12-20 15:30:00,62.98,63.03,62.97,63.02,65283.0,58.4128,58.4592,58.4035,58.4499,65283.0
2022-12-20 15:35:00,63.01,63.07,63.01,63.06,75610.0,58.4406,58.4963,58.4406,58.487,75610.0
2022-12-20 15:40:00,63.05,63.06,62.96,62.98,158781.0,58.4777,58.487,58.3942,58.4128,158781.0
2022-12-20 15:45:00,62.98,62.99,62.91,62.95,209103.0,58.4128,58.4221,58.3479,58.385,209103.0
2022-12-20 15:50:00,62.94,62.95,62.84,62.85,299434.0,58.3757,58.385,58.2829,58.2922,299434.0
2022-12-20 15:55:00,62.85,62.86,62.75,62.79,706200.0,58.2922,58.3015,58.1995,58.2366,706200.0
2022-12-21 09:30:00,63.07,63.37,63.07,63.33,343905.0,58.4963,58.7745,58.4963,58.7374,343905.0
2022-12-21 09:35:00,63.32,63.48,63.27,63.46,108173.0,58.7281,58.8765,58.6818,58.858,108173.0
2022-12-21 09:40:00,63.46,63.57,63.41,63.54,241059.0,58.858,58.96,58.8116,58.9322,241059.0
2022-12-21 09:45:00,63.55,63.59,63.48,63.54,158574.0,58.9414,58.9785,58.8765,58.9322,158574.0
2022-12-21 09:50:00,63.54,63.59,63.51,63.55,155011.0,58.9322,58.9785,58.9043,58.9414,155011.0
2022-12-21 09:55:00,63.55,63.61,63.44,63.49,248712.0,58.9414,58.9971,58.8394,58.8858,248712.0
2022-12-21 10:00:00,63.5,63.73,63.49,63.72,173202.0,58.8951,59.1084,58.8858,59.0991,173202.0
2022-12-21 10:05:00,63.72,63.77,63.67,63.69,74896.0,59.0991,59.1455,59.0527,59.0713,74896.0
2022-12-21 10:10:00,63.69,63.75,63.68,63.72,76708.0,59.0713,59.1269,59.062,59.0991,76708.0
2022-12-21 10:15:00,63.71,63.73,63.59,63.59,73096.0,59.0898,59.1084,58.9785,58.9785,73096.0
2022-12-21 10:20:00,63.6,63.68,63.58,63.66,66881.0,58.9878,59.062,58.9693,59.0435,66881.0
2022-12-21 10:25:00,63.67,63.77,63.66,63.77,59083.0,59.0527,59.1455,59.0435,59.1455,59083.0
2022-12-21 10:30:00,63.77,63.88,63.75,63.84,95855.0,59.1455,59.2475,59.1269,59.2104,95855.0
2022-12-21 10:35:00,63.84,63.93,63.81,63.91,135665.0,59.2104,59.2939,59.1826,59.2753,135665.0
2022-12-21 10:40:00,63.91,63.95,63.89,63.92,101912.0,59.2753,59.3124,59.2568,59.2846,101912.0
2022-12-21 10:45:00,63.91,63.92,63.75,63.82,101617.0,59.2753,59.2846,59.1269,59.1919,101617.0
2022-12-21 10:50:00,63.83,63.84,63.75,63.79,61630.0,59.2011,59.2104,59.1269,59.164,61630.0
2022-12-21 10:55:00,63.79,63.83,63.77,63.79,75522.0,59.164,59.2011,59.1455,59.164,75522.0
2022-12-21 11:00:00,63.8,63.93,63.79,63.93,74053.0,59.1733,59.2939,59.164,59.2939,74053.0
2022-12-21 11:05:00,63.92,63.98,63.9,63.98,63102.0,59.2846,59.3403,59.2661,59.3403,63102.0
2022-12-21 11:10:00,63.98,64.05,63.97,63.99,129115.0,59.3403,59.4052,59.331,59.3495,129115.0
2022-12-21 11:15:00,64.0,64.03,63.97,63.98,85856.0,59.3588,59.3866,59.331,59.3403,85856.0
2022-12-21 11:20:00,63.99,64.03,63.94,63.96,68179.0,59.3495,59.3866,59.3032,59.3217,68179.0
2022-12-21 11:25:00,63.96,64.01,63.95,64.0,85388.0,59.3217,59.3681,59.3124,59.3588,85388.0
2022-12-21 11:30:00,64.0,64.02,63.99,64.0,79231.0,59.3588,59.3774,59.3495,59.3588,79231.0
2022-12-21 11:35:00,64.0,64.01,63.95,63.96,62580.0,59.3588,59.3681,59.3124,59.3217,62580.0
2022-12-21 11:40:00,63.96,63.97,63.84,63.87,79391.0,59.3217,59.331,59.2104,59.2382,79391.0
2022-12-21 11:45:00,63.87,63.89,63.81,63.82,61499.0,59.2382,59.2568,59.1826,59.1919,61499.0
2022-12-21 11:50:00,63.82,63.84,63.77,63.79,66667.0,59.1919,59.2104,59.1455,59.164,66667.0
2022-12-21 11:55:00,63.79,63.85,63.77,63.82,45970.0,59.164,59.2197,59.1455,59.1919,45970.0
2022-12-21 12:00:00,63.83,63.89,63.8,63.89,83295.0,59.2011,59.2568,59.1733,59.2568,83295.0
2022-12-21 12:05:00,63.88,63.91,63.87,63.87,61633.0,59.2475,59.2753,59.2382,59.2382,61633.0
2022-12-21 12:10:00,63.88,63.89,63.77,63.78,90403.0,59.2475,59.2568,59.1455,59.1548,90403.0
2022-12-21 12:15:00,63.79,63.79,63.68,63.71,62102.0,59.164,59.164,59.062,59.0898,62102.0
2022-12-21 12:20:00,63.71,63.76,63.69,63.75,41266.0,59.0898,59.1362,59.0713,59.1269,41266.0
2022-12-21 12:25:00,63.75,63.76,63.66,63.7,75899.0,59.1269,59.1362,59.0435,59.0806,75899.0
2022-12-21 12:30:00,63.71,63.73,63.67,63.72,67487.0,59.0898,59.1084,59.0527,59.0991,67487.0
2022-12-21 12:35:00,63.72,63.73,63.69,63.73,59435.0,59.0991,59.1084,59.0713,59.1084,59435.0
2022-12-21 12:40:00,63.74,63.75,63.71,63.72,47755.0,59.1177,59.1269,59.0898,59.0991,47755.0
2022-12-21 12:45:00,63.72,63.72,63.65,63.68,36874.0,59.0991,59.0991,59.0342,59.062,36874.0
2022-12-21 12:50:00,63.68,63.72,63.68,63.71,40411.0,59.062,59.0991,59.062,59.0898,40411.0
2022-12-21 12:55:00,63.7,63.76,63.69,63.75,40676.0,59.0806,59.1362,59.0713,59.1269,40676.0
2022-12-21 13:00:00,63.75,63.79,63.71,63.78,43037.0,59.1269,59.164,59.0898,59.1548,43037.0
2022-12-21 13:05:00,63.78,63.8,63.74,63.75,31700.0,59.1548,59.1733,59.1177,59.1269,31700.0
2022-12-21 13:10:00,63.75,63.76,63.66,63.67,33502.0,59.1269,59.1362,59.0435,59.0527,33502.0
2022-12-21 13:15:00,63.67,63.67,63.61,63.62,37757.0,59.0527,59.0527,58.9971,59.0064,37757.0
2022-12-21 13:20:00,63.63,63.63,63.57,63.61,74265.0,59.0156,59.0156,58.96,58.9971,74265.0
2022-12-21 13:25:00,63.6,63.66,63.58,63.64,47113.0,58.9878,59.0435,58.9693,59.0249,47113.0
2022-12-21 13:30:00,63.64,63.69,63.64,63.65,32136.0,59.0249,59.0713,59.0249,59.0342,32136.0
2022-12-21 13:35:00,63.64,63.66,63.62,63.65,37998.0,59.0249,59.0435,59.0064,59.0342,37998.0
2022-12-21 13:40:00,63.66,63.7,63.65,63.7,28544.0,59.0435,59.0806,59.0342,59.0806,28544.0
2022-12-21 13:45:00,63.71,63.76,63.7,63.75,34389.0,59.0898,59.1362,59.0806,59.1269,34389.0
2022-12-21 13:50:00,63.74,63.75,63.72,63.73,21601.0,59.1177,59.1269,59.0991,59.1084,21601.0
2022-12-21 13:55:00,63.73,63.73,63.71,63.73,23703.0,59.1084,59.1084,59.0898,59.1084,23703.0
2022-12-21 14:00:00,63.73,63.79,63.72,63.75,45119.0,59.1084,59.164,59.0991,59.1269,45119.0
2022-12-21 14:05:00,63.75,63.81,63.73,63.79,49035.0,59.1269,59.1826,59.1084,59.164,49035.0
2022-12-21 14:10:00,63.79,63.82,63.75,63.77,29161.0,59.164,59.1919,59.1269,59.1455,29161.0
2022-12-21 14:15:00,63.77,63.79,63.72,63.73,37976.0,59.1455,59.164,59.0991,59.1084,37976.0
2022-12-21 14:20:00,63.74,63.75,63.71,63.72,40148.0,59.1177,59.1269,59.0898,59.0991,40148.0
2022-12-21 14:25:00,63.71,63.75,63.7,63.73,71239.0,59.0898,59.1269,59.0806,59.1084,71239.0
2022-12-21 14:30:00,63.73,63.76,63.71,63.75,33564.0,59.1084,59.1362,59.0898,59.1269,33564.0
2022-12-21 14:35:00,63.75,63.75,63.66,63.7,65963.0,59.1269,59.1269,59.0435,59.0806,65963.0
2022-12-21 14:40:00,63.7,63.71,63.66,63.71,36249.0,59.0806,59.0898,59.0435,59.0898,36249.0
2022-12-21 14:45:00,63.7,63.72,63.68,63.7,23594.0,59.0806,59.0991,59.062,59.0806,23594.0
2022-12-21 14:50:00,63.69,63.7,63.66,63.68,34670.0,59.0713,59.0806,59.0435,59.062,34670.0
2022-12-21 14:55:00,63.69,63.76,63.66,63.74,51473.0,59.0713,59.1362,59.0435,59.1177,51473.0
2022-12-21 15:00:00,63.74,63.81,63.72,63.8,46452.0,59.1177,59.1826,59.0991,59.1733,46452.0
2022-12-21 15:05:00,63.79,63.8,63.71,63.76,62192.0,59.164,59.1733,59.0898,59.1362,62192.0
2022-12-21 15:10:00,63.75,63.82,63.73,63.8,75097.0,59.1269,59.1919,59.1084,59.1733,75097.0
2022-12-21 15:15:00,63.8,63.82,63.76,63.76,61299.0,59.1733,59.1919,59.1362,59.1362,61299.0
2022-12-21 15:20:00,63.77,63.77,63.72,63.73,55704.0,59.1455,59.1455,59.0991,59.1084,55704.0
2022-12-21 15:25:00,63.73,63.74,63.64,63.66,76915.0,59.1084,59.1177,59.0249,59.0435,76915.0
2022-12-21 15:30:00,63.66,63.74,63.65,63.71,105344.0,59.0435,59.1177,59.0342,59.0898,105344.0
2022-12-21 15:35:00,63.71,63.74,63.68,63.74,73087.0,59.0898,59.1177,59.062,59.1177,73087.0
2022-12-21 15:40:00,63.74,63.76,63.68,63.7,90041.0,59.1177,59.1362,59.062,59.0806,90041.0
2022-12-21 15:45:00,63.7,63.78,63.69,63.78,143203.0,59.0806,59.1548,59.0713,59.1548,143203.0
2022-12-21 15:50:00,63.77,63.77,63.65,63.73,241906.0,59.1455,59.1455,59.0342,59.1084,241906.0
2022-12-21 15:55:00,63.73,63.83,63.71,63.8,583682.0,59.1084,59.2011,59.0898,59.1733,583682.0
2022-12-22 09:30:00,63.42,63.59,63.27,63.3,329851.0,58.8209,58.9785,58.6818,58.7096,329851.0
2022-12-22 09:35:00,63.3,63.33,63.24,63.26,79438.0,58.7096,58.7374,58.6539,58.6725,79438.0
2022-12-22 09:40:00,63.26,63.33,63.21,63.29,81176.0,58.6725,58.7374,58.6261,58.7003,81176.0
2022-12-22 09:45:00,63.29,63.36,63.24,63.33,78665.0,58.7003,58.7652,58.6539,58.7374,78665.0
2022-12-22 09:50:00,63.33,63.4,63.3,63.36,63416.0,58.7374,58.8023,58.7096,58.7652,63416.0
2022-12-22 09:55:00,63.37,63.45,63.33,63.44,55802.0,58.7745,58.8487,58.7374,58.8394,55802.0
2022-12-22 10:00:00,63.43,63.43,63.27,63.34,74013.0,58.8301,58.8301,58.6818,58.7467,74013.0
2022-12-22 10:05:00,63.34,63.4,63.25,63.25,66885.0,58.7467,58.8023,58.6632,58.6632,66885.0
2022-12-22 10:10:00,63.26,63.29,63.18,63.26,89110.0,58.6725,58.7003,58.5983,58.6725,89110.0
2022-12-22 10:15:00,63.28,63.33,63.26,63.3,42326.0,58.691,58.7374,58.6725,58.7096,42326.0
2022-12-22 10:20:00,63.3,63.33,63.28,63.31,36666.0,58.7096,58.7374,58.691,58.7189,36666.0
2022-12-22 10:25:00,63.31,63.35,63.29,63.3,58952.0,58.7189,58.756,58.7003,58.7096,58952.0
2022-12-22 10:30:00,63.29,63.4,63.26,63.36,88240.0,58.7003,58.8023,58.6725,58.7652,88240.0
2022-12-22 10:35:00,63.35,63.38,63.26,63.27,49927.0,58.756,58.7838,58.6725,58.6818,49927.0
2022-12-22 10:40:00,63.27,63.32,63.25,63.29,62909.0,58.6818,58.7281,58.6632,58.7003,62909.0
2022-12-22 10:45:00,63.29,63.35,63.26,63.33,39792.0,58.7003,58.756,58.6725,58.7374,39792.0
2022-12-22 10:50:00,63.32,63.35,63.28,63.29,51988.0,58.7281,58.756,58.691,58.7003,51988.0
2022-12-22 10:55:00,63.28,63.33,63.26,63.32,47952.0,58.691,58.7374,58.6725,58.7281,47952.0
2022-12-22 11:00:00,63.33,63.33,63.25,63.32,53056.0,58.7374,58.7374,58.6632,58.7281,53056.0
2022-12-22 11:05:00,63.31,63.32,63.25,63.26,41957.0,58.7189,58.7281,58.6632,58.6725,41957.0
2022-12-22 11:10:00,63.27,63.31,63.2,63.3,42397.0,58.6818,58.7189,58.6168,58.7096,42397.0
2022-12-22 11:15:00,63.3,63.33,63.27,63.28,29504.0,58.7096,58.7374,58.6818,58.691,29504.0
2022-12-22 11:20:00,63.27,63.33,63.27,63.31,43561.0,58.6818,58.7374,58.6818,58.7189,43561.0
2022-12-22 11:25:00,63.32,63.33,63.26,63.3,56011.0,58.7281,58.7374,58.6725,58.7096,56011.0
2022-12-22 11:30:00,63.3,63.34,63.28,63.33,36074.0,58.7096,58.7467,58.691,58.7374,36074.0
2022-12-22 11:35:00,63.33,63.37,63.25,63.26,57051.0,58.7374,58.7745,58.6632,58.6725,57051.0
2022-12-22 11:40:00,63.25,63.36,63.24,63.36,78486.0,58.6632,58.7652,58.6539,58.7652,78486.0
2022-12-22 11:45:00,63.35,63.35,63.28,63.29,44087.0,58.756,58.756,58.691,58.7003,44087.0
2022-12-22 11:50:00,63.29,63.36,63.28,63.35,34646.0,58.7003,58.7652,58.691,58.756,34646.0
2022-12-22 11:55:00,63.36,63.37,63.33,63.36,37283.0,58.7652,58.7745,58.7374,58.7652,37283.0
2022-12-22 12:00:00,63.36,63.38,63.34,63.37,42388.0,58.7652,58.7838,58.7467,58.7745,42388.0
2022-12-22 12:05:00,63.37,63.37,63.3,63.35,55873.0,58.7745,58.7745,58.7096,58.756,55873.0
2022-12-22 12:10:00,63.34,63.36,63.25,63.29,47511.0,58.7467,58.7652,58.6632,58.7003,47511.0
2022-12-22 12:15:00,63.29,63.3,63.25,63.29,62928.0,58.7003,58.7096,58.6632,58.7003,62928.0
2022-12-22 12:20:00,63.28,63.29,63.14,63.15,65199.0,58.691,58.7003,58.5612,58.5705,65199.0
2022-12-22 12:25:00,63.15,63.16,63.0,63.02,60678.0,58.5705,58.5797,58.4313,58.4499,60678.0
2022-12-22 12:30:00,63.02,63.06,63.01,63.01,46248.0,58.4499,58.487,58.4406,58.4406,46248.0
2022-12-22 12:35:00,63.01,63.03,62.97,63.0,66469.0,58.4406,58.4592,58.4035,58.4313,66469.0
2022-12-22 12:40:00,63.0,63.0,62.92,62.95,47045.0,58.4313,58.4313,58.3571,58.385,47045.0
2022-12-22 12:45:00,62.96,62.99,62.92,62.98,47252.0,58.3942,58.4221,58.3571,58.4128,47252.0
2022-12-22 12:50:00,62.98,62.99,62.93,62.96,81565.0,58.4128,58.4221,58.3664,58.3942,81565.0
2022-12-22 12:55:00,62.95,63.0,62.94,62.96,36908.0,58.385,58.4313,58.3757,58.3942,36908.0
2022-12-22 13:00:00,62.96,62.96,62.78,62.79,58543.0,58.3942,58.3942,58.2273,58.2366,58543.0
2022-12-22 13:05:00,62.79,62.81,62.75,62.79,48001.0,58.2366,58.2551,58.1995,58.2366,48001.0
2022-12-22 13:10:00,62.79,62.9,62.79,62.9,50725.0,58.2366,58.3386,58.2366,58.3386,50725.0
2022-12-22 13:15:00,62.89,62.9,62.84,62.85,45340.0,58.3293,58.3386,58.2829,58.2922,45340.0
2022-12-22 13:20:00,62.85,62.86,62.77,62.78,64682.0,58.2922,58.3015,58.218,58.2273,64682.0
2022-12-22 13:25:00,62.78,62.82,62.75,62.77,42588.0,58.2273,58.2644,58.1995,58.218,42588.0
2022-12-22 13:30:00,62.78,62.78,62.65,62.67,49129.0,58.2273,58.2273,58.1067,58.1253,49129.0
2022-12-22 13:35:00,62.68,62.75,62.64,62.75,62200.0,58.1345,58.1995,58.0974,58.1995,62200.0
2022-12-22 13:40:00,62.74,62.75,62.69,62.75,70165.0,58.1902,58.1995,58.1438,58.1995,70165.0
2022-12-22 13:45:00,62.75,62.76,62.71,62.73,38286.0,58.1995,58.2087,58.1624,58.1809,38286.0
2022-12-22 13:50:00,62.73,62.73,62.68,62.73,39882.0,58.1809,58.1809,58.1345,58.1809,39882.0
2022-12-22 13:55:00,62.73,62.74,62.69,62.73,49618.0,58.1809,58.1902,58.1438,58.1809,49618.0
2022-12-22 14:00:00,62.73,62.77,62.7,62.72,88796.0,58.1809,58.218,58.1531,58.1716,88796.0
2022-12-22 14:05:00,62.72,62.83,62.72,62.79,81693.0,58.1716,58.2737,58.1716,58.2366,81693.0
2022-12-22 14:10:00,62.79,62.91,62.79,62.91,59186.0,58.2366,58.3479,58.2366,58.3479,59186.0
2022-12-22 14:15:00,62.91,62.91,62.83,62.84,90441.0,58.3479,58.3479,58.2737,58.2829,90441.0
2022-12-22 14:20:00,62.84,62.92,62.79,62.9,62911.0,58.2829,58.3571,58.2366,58.3386,62911.0
2022-12-22 14:25:00,62.89,62.98,62.87,62.97,114107.0,58.3293,58.4128,58.3108,58.4035,114107.0
2022-12-22 14:30:00,62.96,62.99,62.9,62.97,85527.0,58.3942,58.4221,58.3386,58.4035,85527.0
2022-12-22 14:35:00,62.97,62.99,62.87,62.91,59362.0,58.4035,58.4221,58.3108,58.3479,59362.0
2022-12-22 14:40:00,62.9,62.93,62.84,62.87,92371.0,58.3386,58.3664,58.2829,58.3108,92371.0
2022-12-22 14:45:00,62.88,63.08,62.87,63.06,132440.0,58.32,58.5055,58.3108,58.487,132440.0
2022-12-22 14:50:00,63.05,63.12,63.04,63.11,54391.0,58.4777,58.5426,58.4684,58.5334,54391.0
2022-12-22 14:55:00,63.1,63.2,63.1,63.19,68796.0,58.5241,58.6168,58.5241,58.6076,68796.0
2022-12-22 15:00:00,63.19,63.23,63.17,63.2,63460.0,58.6076,58.6447,58.589,58.6168,63460.0
2022-12-22 15:05:00,63.2,63.35,63.16,63.33,105145.0,58.6168,58.756,58.5797,58.7374,105145.0
2022-12-22 15:10:00,63.33,63.34,63.18,63.19,83009.0,58.7374,58.7467,58.5983,58.6076,83009.0
2022-12-22 15:15:00,63.19,63.25,63.18,63.21,73755.0,58.6076,58.6632,58.5983,58.6261,73755.0
2022-12-22 15:20:00,63.21,63.31,63.2,63.3,126308.0,58.6261,58.7189,58.6168,58.7096,126308.0
2022-12-22 15:25:00,63.3,63.35,63.26,63.35,108975.0,58.7096,58.756,58.6725,58.756,108975.0
2022-12-22 15:30:00,63.35,63.39,63.3,63.32,120472.0,58.756,58.793,58.7096,58.7281,120472.0
2022-12-22 15:35:00,63.31,63.34,63.23,63.28,139866.0,58.7189,58.7467,58.6447,58.691,139866.0
2022-12-22 15:40:00,63.29,63.29,63.18,63.2,124522.0,58.7003,58.7003,58.5983,58.6168,124522.0
2022-12-22 15:45:00,63.21,63.25,63.14,63.24,149154.0,58.6261,58.6632,58.5612,58.6539,149154.0
2022-12-22 15:50:00,63.25,63.34,63.25,63.28,287365.0,58.6632,58.7467,58.6632,58.691,287365.0
2022-12-22 15:55:00,63.29,63.36,63.24,63.35,596380.0,58.7003,58.7652,58.6539,58.756,596380.0
2022-12-23 09:30:00,63.5,63.5,63.35,63.35,230800.0,58.8951,58.8951,58.756,58.756,230800.0
2022-12-23 09:35:00,63.36,63.36,63.21,63.24,77986.0,58.7652,58.7652,58.6261,58.6539,77986.0
2022-12-23 09:40:00,63.23,63.47,63.2,63.4,46820.0,58.6447,58.8672,58.6168,58.8023,46820.0
2022-12-23 09:45:00,63.4,63.42,63.28,63.3,37804.0,58.8023,58.8209,58.691,58.7096,37804.0
2022-12-23 09:50:00,63.3,63.35,63.28,63.31,46266.0,58.7096,58.756,58.691,58.7189,46266.0
2022-12-23 09:55:00,63.3,63.36,63.24,63.34,38909.0,58.7096,58.7652,58.6539,58.7467,38909.0
2022-12-23 10:00:00,63.35,63.48,63.26,63.39,164623.0,58.756,58.8765,58.6725,58.793,164623.0
2022-12-23 10:05:00,63.4,63.43,63.28,63.4,74097.0,58.8023,58.8301,58.691,58.8023,74097.0
2022-12-23 10:10:00,63.4,63.52,63.39,63.46,70929.0,58.8023,58.9136,58.793,58.858,70929.0
2022-12-23 10:15:00,63.46,63.59,63.43,63.59,72751.0,58.858,58.9785,58.8301,58.9785,72751.0
2022-12-23 10:20:00,63.59,63.62,63.52,63.62,70031.0,58.9785,59.0064,58.9136,59.0064,70031.0
2022-12-23 10:25:00,63.61,63.68,63.58,63.62,49785.0,58.9971,59.062,58.9693,59.0064,49785.0
2022-12-23 10:30:00,63.62,63.68,63.62,63.64,46750.0,59.0064,59.062,59.0064,59.0249,46750.0
2022-12-23 10:35:00,63.64,63.68,63.61,63.67,37643.0,59.0249,59.062,58.9971,59.0527,37643.0
2022-12-23 10:40:00,63.69,63.69,63.59,63.6,52885.0,59.0713,59.0713,58.9785,58.9878,52885.0
2022-12-23 10:45:00,63.61,63.61,63.52,63.53,64498.0,58.9971,58.9971,58.9136,58.9229,64498.0
2022-12-23 10:50:00,63.52,63.53,63.45,63.51,129069.0,58.9136,58.9229,58.8487,58.9043,129069.0
2022-12-23 10:55:00,63.51,63.57,63.49,63.53,62024.0,58.9043,58.96,58.8858,58.9229,62024.0
2022-12-23 11:00:00,63.52,63.56,63.44,63.46,45997.0,58.9136,58.9507,58.8394,58.858,45997.0
2022-12-23 11:05:00,63.45,63.5,63.44,63.5,42727.0,58.8487,58.8951,58.8394,58.8951,42727.0
2022-12-23 11:10:00,63.5,63.58,63.5,63.51,45970.0,58.8951,58.9693,58.8951,58.9043,45970.0
2022-12-23 11:15:00,63.51,63.55,63.48,63.53,41672.0,58.9043,58.9414,58.8765,58.9229,41672.0
2022-12-23 11:20:00,63.53,63.58,63.47,63.49,40467.0,58.9229,58.9693,58.8672,58.8858,40467.0
2022-12-23 11:25:00,63.49,63.53,63.48,63.49,46070.0,58.8858,58.9229,58.8765,58.8858,46070.0
2022-12-23 11:30:00,63.5,63.56,63.49,63.51,38966.0,58.8951,58.9507,58.8858,58.9043,38966.0
2022-12-23 11:35:00,63.51,63.62,63.5,63.6,55720.0,58.9043,59.0064,58.8951,58.9878,55720.0
2022-12-23 11:40:00,63.61,63.64,63.59,63.59,43631.0,58.9971,59.0249,58.9785,58.9785,43631.0
2022-12-23 11:45:00,63.59,63.62,63.54,63.61,29730.0,58.9785,59.0064,58.9322,58.9971,29730.0
2022-12-23 11:50:00,63.61,63.63,63.55,63.58,30084.0,58.9971,59.0156,58.9414,58.9693,30084.0
2022-12-23 11:55:00,63.58,63.62,63.55,63.62,65900.0,58.9693,59.0064,58.9414,59.0064,65900.0
2022-12-23 12:00:00,63.62,63.67,63.61,63.64,42115.0,59.0064,59.0527,58.9971,59.0249,42115.0
2022-12-23 12:05:00,63.64,63.66,63.58,63.59,30184.0,59.0249,59.0435,58.9693,58.9785,30184.0
2022-12-23 12:10:00,63.59,63.65,63.58,63.64,35376.0,58.9785,59.0342,58.9693,59.0249,35376.0
2022-12-23 12:15:00,63.64,63.67,63.63,63.67,40187.0,59.0249,59.0527,59.0156,59.0527,40187.0
2022-12-23 12:20:00,63.67,63.75,63.65,63.74,31230.0,59.0527,59.1269,59.0342,59.1177,31230.0
2022-12-23 12:25:00,63.74,63.74,63.68,63.68,39951.0,59.1177,59.1177,59.062,59.062,39951.0
2022-12-23 12:30:00,63.68,63.76,63.68,63.75,38837.0,59.062,59.1362,59.062,59.1269,38837.0
2022-12-23 12:35:00,63.75,63.79,63.71,63.72,51707.0,59.1269,59.164,59.0898,59.0991,51707.0
2022-12-23 12:40:00,63.72,63.74,63.67,63.69,43561.0,59.0991,59.1177,59.0527,59.0713,43561.0
2022-12-23 12:45:00,63.69,63.72,63.66,63.67,27827.0,59.0713,59.0991,59.0435,59.0527,27827.0
2022-12-23 12:50:00,63.67,63.71,63.67,63.69,20177.0,59.0527,59.0898,59.0527,59.0713,20177.0
2022-12-23 12:55:00,63.7,63.73,63.69,63.72,30218.0,59.0806,59.1084,59.0713,59.0991,30218.0
2022-12-23 13:00:00,63.72,63.77,63.71,63.76,31392.0,59.0991,59.1455,59.0898,59.1362,31392.0
2022-12-23 13:05:00,63.76,63.8,63.75,63.8,44844.0,59.1362,59.1733,59.1269,59.1733,44844.0
2022-12-23 13:10:00,63.8,63.8,63.69,63.7,47507.0,59.1733,59.1733,59.0713,59.0806,47507.0
2022-12-23 13:15:00,63.7,63.74,63.69,63.72,36111.0,59.0806,59.1177,59.0713,59.0991,36111.0
2022-12-23 13:20:00,63.72,63.74,63.68,63.69,31120.0,59.0991,59.1177,59.062,59.0713,31120.0
2022-12-23 13:25:00,63.68,63.74,63.67,63.73,28222.0,59.062,59.1177,59.0527,59.1084,28222.0
2022-12-23 13:30:00,63.72,63.78,63.72,63.78,30135.0,59.0991,59.1548,59.0991,59.1548,30135.0
2022-12-23 13:35:00,63.78,63.79,63.74,63.75,21471.0,59.1548,59.164,59.1177,59.1269,21471.0
2022-12-23 13:40:00,63.74,63.78,63.7,63.7,31259.0,59.1177,59.1548,59.0806,59.0806,31259.0
2022-12-23 13:45:00,63.71,63.72,63.61,63.67,30783.0,59.0898,59.0991,58.9971,59.0527,30783.0
2022-12-23 13:50:00,63.67,63.7,63.64,63.67,27741.0,59.0527,59.0806,59.0249,59.0527,27741.0
2022-12-23 13:55:00,63.68,63.68,63.63,63.64,40889.0,59.062,59.062,59.0156,59.0249,40889.0
2022-12-23 14:00:00,63.63,63.65,63.55,63.56,31124.0,59.0156,59.0342,58.9414,58.9507,31124.0
2022-12-23 14:05:00,63.55,63.58,63.54,63.55,36559.0,58.9414,58.9693,58.9322,58.9414,36559.0
2022-12-23 14:10:00,63.55,63.64,63.55,63.62,57144.0,58.9414,59.0249,58.9414,59.0064,57144.0
2022-12-23 14:15:00,63.61,63.67,63.59,63.65,35849.0,58.9971,59.0527,58.9785,59.0342,35849.0
2022-12-23 14:20:00,63.66,63.68,63.59,63.62,30906.0,59.0435,59.062,58.9785,59.0064,30906.0
2022-12-23 14:25:00,63.62,63.67,63.61,63.63,24906.0,59.0064,59.0527,58.9971,59.0156,24906.0
2022-12-23 14:30:00,63.62,63.69,63.62,63.69,18529.0,59.0064,59.0713,59.0064,59.0713,18529.0
2022-12-23 14:35:00,63.69,63.73,63.68,63.73,25854.0,59.0713,59.1084,59.062,59.1084,25854.0
2022-12-23 14:40:00,63.73,63.74,63.68,63.69,32849.0,59.1084,59.1177,59.062,59.0713,32849.0
2022-12-23 14:45:00,63.69,63.7,63.63,63.65,20722.0,59.0713,59.0806,59.0156,59.0342,20722.0
2022-12-23 14:50:00,63.65,63.71,63.65,63.71,21788.0,59.0342,59.0898,59.0342,59.0898,21788.0
2022-12-23 14:55:00,63.71,63.76,63.7,63.75,21281.0,59.0898,59.1362,59.0806,59.1269,21281.0
2022-12-23 15:00:00,63.75,63.81,63.72,63.73,49882.0,59.1269,59.1826,59.0991,59.1084,49882.0
2022-12-23 15:05:00,63.73,63.74,63.7,63.73,25348.0,59.1084,59.1177,59.0806,59.1084,25348.0
2022-12-23 15:10:00,63.73,63.78,63.72,63.75,30622.0,59.1084,59.1548,59.0991,59.1269,30622.0
2022-12-23 15:15:00,63.76,63.79,63.74,63.76,34460.0,59.1362,59.164,59.1177,59.1362,34460.0
2022-12-23 15:20:00,63.76,63.77,63.68,63.69,26741.0,59.1362,59.1455,59.062,59.0713,26741.0
2022-12-23 15:25:00,63.69,63.73,63.68,63.71,55015.0,59.0713,59.1084,59.062,59.0898,55015.0
2022-12-23 15:30:00,63.72,63.74,63.65,63.67,86610.0,59.0991,59.1177,59.0342,59.0527,86610.0
2022-12-23 15:35:00,63.66,63.69,63.64,63.67,65537.0,59.0435,59.0713,59.0249,59.0527,65537.0
2022-12-23 15:40:00,63.67,63.76,63.66,63.76,84749.0,59.0527,59.1362,59.0435,59.1362,84749.0
2022-12-23 15:45:00,63.76,63.81,63.74,63.8,159356.0,59.1362,59.1826,59.1177,59.1733,159356.0
2022-12-23 15:50:00,63.8,63.86,63.75,63.84,226125.0,59.1733,59.229,59.1269,59.2104,226125.0
2022-12-23 15:55:00,63.85,63.87,63.77,63.84,427452.0,59.2197,59.2382,59.1455,59.2104,427452.0
2022-12-27 09:30:00,63.93,64.04,63.85,63.87,214737.0,59.2939,59.3959,59.2197,59.2382,214737.0
2022-12-27 09:35:00,63.88,63.92,63.81,63.89,80396.0,59.2475,59.2846,59.1826,59.2568,80396.0
2022-12-27 09:40:00,63.88,63.98,63.87,63.94,52309.0,59.2475,59.3403,59.2382,59.3032,52309.0
2022-12-27 09:45:00,63.93,63.94,63.83,63.87,80739.0,59.2939,59.3032,59.2011,59.2382,80739.0
2022-12-27 09:50:00,63.86,63.88,63.79,63.84,67584.0,59.229,59.2475,59.164,59.2104,67584.0
2022-12-27 09:55:00,63.86,63.9,63.81,63.85,55123.0,59.229,59.2661,59.1826,59.2197,55123.0
2022-12-27 10:00:00,63.86,63.87,63.71,63.78,57888.0,59.229,59.2382,59.0898,59.1548,57888.0
2022-12-27 10:05:00,63.78,63.85,63.77,63.83,53296.0,59.1548,59.2197,59.1455,59.2011,53296.0
2022-12-27 10:10:00,63.83,63.98,63.81,63.97,57702.0,59.2011,59.3403,59.1826,59.331,57702.0
2022-12-27 10:15:00,63.98,64.13,63.95,64.12,132988.0,59.3403,59.4794,59.3124,59.4701,132988.0
2022-12-27 10:20:00,64.12,64.18,64.06,64.07,65498.0,59.4701,59.5258,59.4145,59.4237,65498.0
2022-12-27 10:25:00,64.08,64.11,64.01,64.02,48157.0,59.433,59.4608,59.3681,59.3774,48157.0
2022-12-27 10:30:00,64.02,64.03,63.98,64.02,38210.0,59.3774,59.3866,59.3403,59.3774,38210.0
2022-12-27 10:35:00,64.01,64.02,63.96,64.01,43336.0,59.3681,59.3774,59.3217,59.3681,43336.0
2022-12-27 10:40:00,64.02,64.05,63.98,64.0,43493.0,59.3774,59.4052,59.3403,59.3588,43493.0
2022-12-27 10:45:00,63.99,64.06,63.97,63.98,63476.0,59.3495,59.4145,59.331,59.3403,63476.0
2022-12-27 10:50:00,63.97,64.0,63.93,63.98,108224.0,59.331,59.3588,59.2939,59.3403,108224.0
2022-12-27 10:55:00,63.98,64.02,63.87,63.9,47868.0,59.3403,59.3774,59.2382,59.2661,47868.0
2022-12-27 11:00:00,63.9,63.97,63.88,63.95,39412.0,59.2661,59.331,59.2475,59.3124,39412.0
2022-12-27 11:05:00,63.96,63.96,63.9,63.96,29251.0,59.3217,59.3217,59.2661,59.3217,29251.0
2022-12-27 11:10:00,63.95,63.96,63.92,63.94,39820.0,59.3124,59.3217,59.2846,59.3032,39820.0
2022-12-27 11:15:00,63.94,63.97,63.91,63.94,68893.0,59.3032,59.331,59.2753,59.3032,68893.0
2022-12-27 11:20:00,63.94,64.05,63.93,64.05,70853.0,59.3032,59.4052,59.2939,59.4052,70853.0
2022-12-27 11:25:00,64.05,64.09,64.03,64.08,72857.0,59.4052,59.4423,59.3866,59.433,72857.0
2022-12-27 11:30:00,64.08,64.11,64.01,64.03,129265.0,59.433,59.4608,59.3681,59.3866,129265.0
2022-12-27 11:35:00,64.03,64.14,64.02,64.14,49621.0,59.3866,59.4887,59.3774,59.4887,49621.0
2022-12-27 11:40:00,64.14,64.21,64.12,64.2,70732.0,59.4887,59.5536,59.4701,59.5443,70732.0
2022-12-27 11:45:00,64.21,64.26,64.2,64.24,94854.0,59.5536,59.6,59.5443,59.5814,94854.0
2022-12-27 11:50:00,64.25,64.25,64.2,64.21,55590.0,59.5907,59.5907,59.5443,59.5536,55590.0
2022-12-27 11:55:00,64.2,64.21,64.13,64.17,78089.0,59.5443,59.5536,59.4794,59.5165,78089.0
2022-12-27 12:00:00,64.17,64.2,64.15,64.2,41777.0,59.5165,59.5443,59.4979,59.5443,41777.0
2022-12-27 12:05:00,64.2,64.21,64.15,64.16,44000.0,59.5443,59.5536,59.4979,59.5072,44000.0
2022-12-27 12:10:00,64.16,64.24,64.15,64.23,37449.0,59.5072,59.5814,59.4979,59.5721,37449.0
2022-12-27 12:15:00,64.24,64.24,64.17,64.2,40652.0,59.5814,59.5814,59.5165,59.5443,40652.0
2022-12-27 12:20:00,64.2,64.22,64.15,64.2,53618.0,59.5443,59.5629,59.4979,59.5443,53618.0
2022-12-27 12:25:00,64.19,64.2,64.16,64.17,41133.0,59.535,59.5443,59.5072,59.5165,41133.0
2022-12-27 12:30:00,64.17,64.19,64.14,64.14,31242.0,59.5165,59.535,59.4887,59.4887,31242.0
2022-12-27 12:35:00,64.14,64.17,64.11,64.17,40361.0,59.4887,59.5165,59.4608,59.5165,40361.0
2022-12-27 12:40:00,64.17,64.17,64.07,64.09,31196.0,59.5165,59.5165,59.4237,59.4423,31196.0
2022-12-27 12:45:00,64.09,64.1,64.05,64.08,35910.0,59.4423,59.4516,59.4052,59.433,35910.0
2022-12-27 12:50:00,64.07,64.15,64.06,64.12,31121.0,59.4237,59.4979,59.4145,59.4701,31121.0
2022-12-27 12:55:00,64.11,64.15,64.09,64.15,25574.0,59.4608,59.4979,59.4423,59.4979,25574.0
2022-12-27 13:00:00,64.14,64.21,64.14,64.2,41152.0,59.4887,59.5536,59.4887,59.5443,41152.0
2022-12-27 13:05:00,64.21,64.22,64.18,64.19,32012.0,59.5536,59.5629,59.5258,59.535,32012.0
2022-12-27 13:10:00,64.19,64.23,64.18,64.22,29084.0,59.535,59.5721,59.5258,59.5629,29084.0
2022-12-27 13:15:00,64.22,64.22,64.19,64.2,40225.0,59.5629,59.5629,59.535,59.5443,40225.0
2022-12-27 13:20:00,64.2,64.25,64.2,64.25,33950.0,59.5443,59.5907,59.5443,59.5907,33950.0
2022-12-27 13:25:00,64.24,64.25,64.17,64.17,40361.0,59.5814,59.5907,59.5165,59.5165,40361.0
2022-12-27 13:30:00,64.17,64.18,64.15,64.18,21743.0,59.5165,59.5258,59.4979,59.5258,21743.0
2022-12-27 13:35:00,64.17,64.21,64.14,64.14,71706.0,59.5165,59.5536,59.4887,59.4887,71706.0
2022-12-27 13:40:00,64.14,64.19,64.12,64.15,32804.0,59.4887,59.535,59.4701,59.4979,32804.0
2022-12-27 13:45:00,64.15,64.15,64.1,64.14,31129.0,59.4979,59.4979,59.4516,59.4887,31129.0
2022-12-27 13:50:00,64.15,64.16,64.1,64.11,46956.0,59.4979,59.5072,59.4516,59.4608,46956.0
2022-12-27 13:55:00,64.11,64.11,64.04,64.06,46238.0,59.4608,59.4608,59.3959,59.4145,46238.0
2022-12-27 14:00:00,64.05,64.1,64.04,64.09,30442.0,59.4052,59.4516,59.3959,59.4423,30442.0
2022-12-27 14:05:00,64.09,64.13,64.09,64.11,29160.0,59.4423,59.4794,59.4423,59.4608,29160.0
2022-12-27 14:10:00,64.1,64.11,64.05,64.07,39695.0,59.4516,59.4608,59.4052,59.4237,39695.0
2022-12-27 14:15:00,64.06,64.07,64.02,64.06,41554.0,59.4145,59.4237,59.3774,59.4145,41554.0
2022-12-27 14:20:00,64.06,64.13,64.04,64.13,66838.0,59.4145,59.4794,59.3959,59.4794,66838.0
2022-12-27 14:25:00,64.13,64.14,64.05,64.05,34093.0,59.4794,59.4887,59.4052,59.4052,34093.0
2022-12-27 14:30:00,64.05,64.08,64.04,64.06,38745.0,59.4052,59.433,59.3959,59.4145,38745.0
2022-12-27 14:35:00,64.06,64.1,64.06,64.09,34932.0,59.4145,59.4516,59.4145,59.4423,34932.0
2022-12-27 14:40:00,64.09,64.09,64.02,64.05,35589.0,59.4423,59.4423,59.3774,59.4052,35589.0
2022-12-27 14:45:00,64.05,64.15,64.05,64.14,39343.0,59.4052,59.4979,59.4052,59.4887,39343.0
2022-12-27 14:50:00,64.14,64.16,64.11,64.14,37754.0,59.4887,59.5072,59.4608,59.4887,37754.0
2022-12-27 14:55:00,64.14,64.16,64.11,64.14,45935.0,59.4887,59.5072,59.4608,59.4887,45935.0
2022-12-27 15:00:00,64.14,64.17,64.1,64.12,47332.0,59.4887,59.5165,59.4516,59.4701,47332.0
2022-12-27 15:05:00,64.12,64.19,64.11,64.19,54567.0,59.4701,59.535,59.4608,59.535,54567.0
2022-12-27 15:10:00,64.19,64.19,64.14,64.19,68197.0,59.535,59.535,59.4887,59.535,68197.0
2022-12-27 15:15:00,64.2,64.23,64.19,64.2,52985.0,59.5443,59.5721,59.535,59.5443,52985.0
2022-12-27 15:20:00,64.2,64.24,64.15,64.23,68665.0,59.5443,59.5814,59.4979,59.5721,68665.0
2022-12-27 15:25:00,64.23,64.25,64.22,64.25,57546.0,59.5721,59.5907,59.5629,59.5907,57546.0
2022-12-27 15:30:00,64.25,64.27,64.23,64.26,79782.0,59.5907,59.6092,59.5721,59.6,79782.0
2022-12-27 15:35:00,64.26,64.28,64.24,64.28,98210.0,59.6,59.6185,59.5814,59.6185,98210.0
2022-12-27 15:40:00,64.27,64.28,64.23,64.25,101862.0,59.6092,59.6185,59.5721,59.5907,101862.0
2022-12-27 15:45:00,64.26,64.29,64.24,64.28,166143.0,59.6,59.6278,59.5814,59.6185,166143.0
2022-12-27 15:50:00,64.28,64.28,64.17,64.2,221896.0,59.6185,59.6185,59.5165,59.5443,221896.0
2022-12-27 15:55:00,64.21,64.25,64.18,64.21,375521.0,59.5536,59.5907,59.5258,59.5536,375521.0
2022-12-28 09:30:00,64.46,64.65,64.36,64.46,257514.0,59.7855,59.9617,59.6927,59.7855,257514.0
2022-12-28 09:35:00,64.47,64.54,64.43,64.5,55681.0,59.7947,59.8597,59.7576,59.8226,55681.0
2022-12-28 09:40:00,64.5,64.55,64.41,64.41,74141.0,59.8226,59.8689,59.7391,59.7391,74141.0
2022-12-28 09:45:00,64.42,64.46,64.38,64.42,54531.0,59.7484,59.7855,59.7113,59.7484,54531.0
2022-12-28 09:50:00,64.42,64.43,64.23,64.25,58878.0,59.7484,59.7576,59.5721,59.5907,58878.0
2022-12-28 09:55:00,64.25,64.3,64.21,64.23,50662.0,59.5907,59.6371,59.5536,59.5721,50662.0
2022-12-28 10:00:00,64.23,64.28,64.17,64.17,80371.0,59.5721,59.6185,59.5165,59.5165,80371.0
2022-12-28 10:05:00,64.19,64.21,64.12,64.14,71404.0,59.535,59.5536,59.4701,59.4887,71404.0
2022-12-28 10:10:00,64.15,64.17,64.09,64.17,106886.0,59.4979,59.5165,59.4423,59.5165,106886.0
2022-12-28 10:15:00,64.17,64.25,64.14,64.19,126366.0,59.5165,59.5907,59.4887,59.535,126366.0
2022-12-28 10:20:00,64.19,64.22,64.13,64.17,120022.0,59.535,59.5629,59.4794,59.5165,120022.0
2022-12-28 10:25:00,64.17,64.17,64.0,64.02,61227.0,59.5165,59.5165,59.3588,59.3774,61227.0
2022-12-28 10:30:00,64.03,64.05,64.0,64.03,59601.0,59.3866,59.4052,59.3588,59.3866,59601.0
2022-12-28 10:35:00,64.03,64.1,64.0,64.09,87388.0,59.3866,59.4516,59.3588,59.4423,87388.0
2022-12-28 10:40:00,64.09,64.14,64.06,64.08,34806.0,59.4423,59.4887,59.4145,59.433,34806.0
2022-12-28 10:45:00,64.06,64.13,64.06,64.09,31110.0,59.4145,59.4794,59.4145,59.4423,31110.0
2022-12-28 10:50:00,64.08,64.1,64.04,64.09,33005.0,59.433,59.4516,59.3959,59.4423,33005.0
2022-12-28 10:55:00,64.09,64.09,64.02,64.03,68712.0,59.4423,59.4423,59.3774,59.3866,68712.0
2022-12-28 11:00:00,64.03,64.06,63.97,64.05,56741.0,59.3866,59.4145,59.331,59.4052,56741.0
2022-12-28 11:05:00,64.04,64.05,63.92,63.97,65203.0,59.3959,59.4052,59.2846,59.331,65203.0
2022-12-28 11:10:00,63.96,64.0,63.96,63.98,25897.0,59.3217,59.3588,59.3217,59.3403,25897.0
2022-12-28 11:15:00,63.99,64.03,63.97,64.03,35799.0,59.3495,59.3866,59.331,59.3866,35799.0
2022-12-28 11:20:00,64.02,64.05,64.0,64.03,32611.0,59.3774,59.4052,59.3588,59.3866,32611.0
2022-12-28 11:25:00,64.02,64.02,63.94,63.96,27389.0,59.3774,59.3774,59.3032,59.3217,27389.0
2022-12-28 11:30:00,63.96,63.99,63.88,63.89,53023.0,59.3217,59.3495,59.2475,59.2568,53023.0
2022-12-28 11:35:00,63.89,63.9,63.83,63.89,41731.0,59.2568,59.2661,59.2011,59.2568,41731.0
2022-12-28 11:40:00,63.89,63.93,63.88,63.93,36901.0,59.2568,59.2939,59.2475,59.2939,36901.0
2022-12-28 11:45:00,63.93,63.94,63.87,63.88,33658.0,59.2939,59.3032,59.2382,59.2475,33658.0
2022-12-28 11:50:00,63.88,63.95,63.87,63.89,38776.0,59.2475,59.3124,59.2382,59.2568,38776.0
2022-12-28 11:55:00,63.89,63.89,63.85,63.88,20096.0,59.2568,59.2568,59.2197,59.2475,20096.0
2022-12-28 12:00:00,63.87,63.89,63.8,63.81,61501.0,59.2382,59.2568,59.1733,59.1826,61501.0
2022-12-28 12:05:00,63.8,63.84,63.79,63.83,30297.0,59.1733,59.2104,59.164,59.2011,30297.0
2022-12-28 12:10:00,63.81,63.82,63.74,63.76,41674.0,59.1826,59.1919,59.1177,59.1362,41674.0
2022-12-28 12:15:00,63.76,63.82,63.75,63.8,24172.0,59.1362,59.1919,59.1269,59.1733,24172.0
2022-12-28 12:20:00,63.8,63.82,63.73,63.75,34667.0,59.1733,59.1919,59.1084,59.1269,34667.0
2022-12-28 12:25:00,63.75,63.77,63.71,63.75,34395.0,59.1269,59.1455,59.0898,59.1269,34395.0
2022-12-28 12:30:00,63.76,63.83,63.75,63.81,45515.0,59.1362,59.2011,59.1269,59.1826,45515.0
2022-12-28 12:35:00,63.81,63.86,63.77,63.8,49202.0,59.1826,59.229,59.1455,59.1733,49202.0
2022-12-28 12:40:00,63.8,63.8,63.76,63.78,26648.0,59.1733,59.1733,59.1362,59.1548,26648.0
2022-12-28 12:45:00,63.78,63.89,63.78,63.87,37588.0,59.1548,59.2568,59.1548,59.2382,37588.0
2022-12-28 12:50:00,63.88,63.88,63.85,63.85,20630.0,59.2475,59.2475,59.2197,59.2197,20630.0
2022-12-28 12:55:00,63.86,63.89,63.82,63.86,33356.0,59.229,59.2568,59.1919,59.229,33356.0
2022-12-28 13:00:00,63.86,63.96,63.84,63.95,39039.0,59.229,59.3217,59.2104,59.3124,39039.0
2022-12-28 13:05:00,63.95,63.96,63.92,63.95,39873.0,59.3124,59.3217,59.2846,59.3124,39873.0
2022-12-28 13:10:00,63.95,64.0,63.91,63.91,38483.0,59.3124,59.3588,59.2753,59.2753,38483.0
2022-12-28 13:15:00,63.92,63.97,63.91,63.96,30817.0,59.2846,59.331,59.2753,59.3217,30817.0
2022-12-28 13:20:00,63.95,63.96,63.9,63.92,23017.0,59.3124,59.3217,59.2661,59.2846,23017.0
2022-12-28 13:25:00,63.92,63.98,63.91,63.98,24463.0,59.2846,59.3403,59.2753,59.3403,24463.0
2022-12-28 13:30:00,63.98,63.99,63.93,63.93,29897.0,59.3403,59.3495,59.2939,59.2939,29897.0
2022-12-28 13:35:00,63.93,63.95,63.9,63.9,32539.0,59.2939,59.3124,59.2661,59.2661,32539.0
2022-12-28 13:40:00,63.89,63.94,63.89,63.93,32549.0,59.2568,59.3032,59.2568,59.2939,32549.0
2022-12-28 13:45:00,63.93,63.97,63.89,63.92,31796.0,59.2939,59.331,59.2568,59.2846,31796.0
2022-12-28 13:50:00,63.91,63.91,63.86,63.9,28439.0,59.2753,59.2753,59.229,59.2661,28439.0
2022-12-28 13:55:00,63.9,63.9,63.84,63.88,42161.0,59.2661,59.2661,59.2104,59.2475,42161.0
2022-12-28 14:00:00,63.88,63.91,63.86,63.89,36489.0,59.2475,59.2753,59.229,59.2568,36489.0
2022-12-28 14:05:00,63.88,63.9,63.82,63.82,34702.0,59.2475,59.2661,59.1919,59.1919,34702.0
2022-12-28 14:10:00,63.81,63.85,63.78,63.83,52584.0,59.1826,59.2197,59.1548,59.2011,52584.0
2022-12-28 14:15:00,63.83,63.84,63.77,63.83,38528.0,59.2011,59.2104,59.1455,59.2011,38528.0
2022-12-28 14:20:00,63.83,63.84,63.77,63.79,33105.0,59.2011,59.2104,59.1455,59.164,33105.0
2022-12-28 14:25:00,63.79,63.83,63.76,63.8,43030.0,59.164,59.2011,59.1362,59.1733,43030.0
2022-12-28 14:30:00,63.8,63.88,63.8,63.82,28542.0,59.1733,59.2475,59.1733,59.1919,28542.0
2022-12-28 14:35:00,63.82,63.83,63.79,63.82,28890.0,59.1919,59.2011,59.164,59.1919,28890.0
2022-12-28 14:40:00,63.82,63.92,63.82,63.92,34012.0,59.1919,59.2846,59.1919,59.2846,34012.0
2022-12-28 14:45:00,63.92,63.94,63.89,63.9,32730.0,59.2846,59.3032,59.2568,59.2661,32730.0
2022-12-28 14:50:00,63.9,63.9,63.81,63.84,25986.0,59.2661,59.2661,59.1826,59.2104,25986.0
2022-12-28 14:55:00,63.84,63.86,63.8,63.85,37787.0,59.2104,59.229,59.1733,59.2197,37787.0
2022-12-28 15:00:00,63.85,63.87,63.75,63.77,45917.0,59.2197,59.2382,59.1269,59.1455,45917.0
2022-12-28 15:05:00,63.76,63.81,63.75,63.76,43644.0,59.1362,59.1826,59.1269,59.1362,43644.0
2022-12-28 15:10:00,63.76,63.76,63.63,63.64,51533.0,59.1362,59.1362,59.0156,59.0249,51533.0
2022-12-28 15:15:00,63.63,63.71,63.61,63.66,56919.0,59.0156,59.0898,58.9971,59.0435,56919.0
2022-12-28 15:20:00,63.67,63.68,63.6,63.62,39775.0,59.0527,59.062,58.9878,59.0064,39775.0
2022-12-28 15:25:00,63.62,63.65,63.6,63.61,38372.0,59.0064,59.0342,58.9878,58.9971,38372.0
2022-12-28 15:30:00,63.61,63.69,63.6,63.64,62778.0,58.9971,59.0713,58.9878,59.0249,62778.0
2022-12-28 15:35:00,63.64,63.67,63.57,63.61,73674.0,59.0249,59.0527,58.96,58.9971,73674.0
2022-12-28 15:40:00,63.61,63.62,63.52,63.53,86213.0,58.9971,59.0064,58.9136,58.9229,86213.0
2022-12-28 15:45:00,63.52,63.56,63.48,63.53,127058.0,58.9136,58.9507,58.8765,58.9229,127058.0
2022-12-28 15:50:00,63.53,63.6,63.5,63.58,223199.0,58.9229,58.9878,58.8951,58.9693,223199.0
2022-12-28 15:55:00,63.57,63.6,63.54,63.57,505647.0,58.96,58.9878,58.9322,58.96,505647.0
2022-12-29 09:30:00,63.84,63.86,63.7,63.74,175384.0,59.2104,59.229,59.0806,59.1177,175384.0
2022-12-29 09:35:00,63.72,63.84,63.7,63.76,64432.0,59.0991,59.2104,59.0806,59.1362,64432.0
2022-12-29 09:40:00,63.77,63.88,63.76,63.88,115047.0,59.1455,59.2475,59.1362,59.2475,115047.0
2022-12-29 09:45:00,63.88,63.9,63.8,63.81,91120.0,59.2475,59.2661,59.1733,59.1826,91120.0
2022-12-29 09:50:00,63.8,63.81,63.73,63.81,81002.0,59.1733,59.1826,59.1084,59.1826,81002.0
2022-12-29 09:55:00,63.82,63.83,63.75,63.8,65438.0,59.1919,59.2011,59.1269,59.1733,65438.0
2022-12-29 10:00:00,63.8,63.91,63.8,63.9,58038.0,59.1733,59.2753,59.1733,59.2661,58038.0
2022-12-29 10:05:00,63.9,63.91,63.84,63.86,75359.0,59.2661,59.2753,59.2104,59.229,75359.0
2022-12-29 10:10:00,63.86,63.9,63.81,63.82,29993.0,59.229,59.2661,59.1826,59.1919,29993.0
2022-12-29 10:15:00,63.82,63.91,63.82,63.89,64711.0,59.1919,59.2753,59.1919,59.2568,64711.0
2022-12-29 10:20:00,63.89,63.91,63.86,63.89,62370.0,59.2568,59.2753,59.229,59.2568,62370.0
2022-12-29 10:25:00,63.89,63.9,63.78,63.87,61530.0,59.2568,59.2661,59.1548,59.2382,61530.0
2022-12-29 10:30:00,63.87,63.99,63.86,63.99,65278.0,59.2382,59.3495,59.229,59.3495,65278.0
2022-12-29 10:35:00,63.99,63.99,63.9,63.91,81317.0,59.3495,59.3495,59.2661,59.2753,81317.0
2022-12-29 10:40:00,63.91,63.95,63.9,63.92,52336.0,59.2753,59.3124,59.2661,59.2846,52336.0
2022-12-29 10:45:00,63.93,63.95,63.83,63.84,108297.0,59.2939,59.3124,59.2011,59.2104,108297.0
2022-12-29 10:50:00,63.83,63.92,63.83,63.92,47667.0,59.2011,59.2846,59.2011,59.2846,47667.0
2022-12-29 10:55:00,63.92,63.97,63.91,63.94,30526.0,59.2846,59.331,59.2753,59.3032,30526.0
2022-12-29 11:00:00,63.94,64.02,63.94,64.01,42356.0,59.3032,59.3774,59.3032,59.3681,42356.0
2022-12-29 11:05:00,64.01,64.01,63.84,63.85,77531.0,59.3681,59.3681,59.2104,59.2197,77531.0
2022-12-29 11:10:00,63.86,63.93,63.84,63.89,46257.0,59.229,59.2939,59.2104,59.2568,46257.0
2022-12-29 11:15:00,63.89,63.9,63.84,63.85,21249.0,59.2568,59.2661,59.2104,59.2197,21249.0
2022-12-29 11:20:00,63.85,63.87,63.77,63.79,41126.0,59.2197,59.2382,59.1455,59.164,41126.0
2022-12-29 11:25:00,63.8,63.85,63.77,63.84,36676.0,59.1733,59.2197,59.1455,59.2104,36676.0
2022-12-29 11:30:00,63.84,63.99,63.83,63.94,84533.0,59.2104,59.3495,59.2011,59.3032,84533.0
2022-12-29 11:35:00,63.95,63.97,63.9,63.93,33802.0,59.3124,59.331,59.2661,59.2939,33802.0
2022-12-29 11:40:00,63.93,64.0,63.92,64.0,875739.0,59.2939,59.3588,59.2846,59.3588,875739.0
2022-12-29 11:45:00,64.0,64.07,63.97,63.97,81522.0,59.3588,59.4237,59.331,59.331,81522.0
2022-12-29 11:50:00,63.97,64.03,63.97,64.03,47789.0,59.331,59.3866,59.331,59.3866,47789.0
2022-12-29 11:55:00,64.03,64.04,63.98,63.99,21138.0,59.3866,59.3959,59.3403,59.3495,21138.0
2022-12-29 12:00:00,63.99,64.02,63.98,63.99,33587.0,59.3495,59.3774,59.3403,59.3495,33587.0
2022-12-29 12:05:00,64.0,64.07,63.96,64.06,23380.0,59.3588,59.4237,59.3217,59.4145,23380.0
2022-12-29 12:10:00,64.06,64.1,64.04,64.05,33798.0,59.4145,59.4516,59.3959,59.4052,33798.0
2022-12-29 12:15:00,64.05,64.07,64.02,64.03,39390.0,59.4052,59.4237,59.3774,59.3866,39390.0
2022-12-29 12:20:00,64.03,64.05,64.02,64.04,18564.0,59.3866,59.4052,59.3774,59.3959,18564.0
2022-12-29 12:25:00,64.03,64.06,64.02,64.05,19216.0,59.3866,59.4145,59.3774,59.4052,19216.0
2022-12-29 12:30:00,64.05,64.08,64.05,64.06,31861.0,59.4052,59.433,59.4052,59.4145,31861.0
2022-12-29 12:35:00,64.06,64.06,64.0,64.06,60427.0,59.4145,59.4145,59.3588,59.4145,60427.0
2022-12-29 12:40:00,64.06,64.1,64.05,64.07,37559.0,59.4145,59.4516,59.4052,59.4237,37559.0
2022-12-29 12:45:00,64.08,64.09,64.06,64.08,26988.0,59.433,59.4423,59.4145,59.433,26988.0
2022-12-29 12:50:00,64.08,64.15,64.07,64.13,44744.0,59.433,59.4979,59.4237,59.4794,44744.0
2022-12-29 12:55:00,64.14,64.15,64.11,64.12,47343.0,59.4887,59.4979,59.4608,59.4701,47343.0
2022-12-29 13:00:00,64.12,64.13,64.08,64.08,27269.0,59.4701,59.4794,59.433,59.433,27269.0
2022-12-29 13:05:00,64.08,64.09,64.0,64.02,34872.0,59.433,59.4423,59.3588,59.3774,34872.0
2022-12-29 13:10:00,64.03,64.07,64.02,64.07,36620.0,59.3866,59.4237,59.3774,59.4237,36620.0
2022-12-29 13:15:00,64.07,64.09,64.01,64.02,36521.0,59.4237,59.4423,59.3681,59.3774,36521.0
2022-12-29 13:20:00,64.01,64.04,63.99,64.03,23481.0,59.3681,59.3959,59.3495,59.3866,23481.0
2022-12-29 13:25:00,64.03,64.08,64.03,64.05,36362.0,59.3866,59.433,59.3866,59.4052,36362.0
2022-12-29 13:30:00,64.05,64.09,64.02,64.08,31250.0,59.4052,59.4423,59.3774,59.433,31250.0
2022-12-29 13:35:00,64.09,64.09,64.02,64.05,42400.0,59.4423,59.4423,59.3774,59.4052,42400.0
2022-12-29 13:40:00,64.05,64.1,64.05,64.07,35790.0,59.4052,59.4516,59.4052,59.4237,35790.0
2022-12-29 13:45:00,64.08,64.08,64.03,64.08,20541.0,59.433,59.433,59.3866,59.433,20541.0
2022-12-29 13:50:00,64.08,64.09,64.06,64.09,29569.0,59.433,59.4423,59.4145,59.4423,29569.0
2022-12-29 13:55:00,64.09,64.11,64.06,64.1,32596.0,59.4423,59.4608,59.4145,59.4516,32596.0
2022-12-29 14:00:00,64.11,64.13,64.08,64.09,61195.0,59.4608,59.4794,59.433,59.4423,61195.0
2022-12-29 14:05:00,64.09,64.1,64.04,64.04,25187.0,59.4423,59.4516,59.3959,59.3959,25187.0
2022-12-29 14:10:00,64.05,64.06,64.0,64.03,25540.0,59.4052,59.4145,59.3588,59.3866,25540.0
2022-12-29 14:15:00,64.03,64.04,64.0,64.01,41434.0,59.3866,59.3959,59.3588,59.3681,41434.0
2022-12-29 14:20:00,64.02,64.04,64.0,64.03,31593.0,59.3774,59.3959,59.3588,59.3866,31593.0
2022-12-29 14:25:00,64.04,64.05,63.98,63.99,32395.0,59.3959,59.4052,59.3403,59.3495,32395.0
2022-12-29 14:30:00,63.98,64.03,63.95,64.02,38820.0,59.3403,59.3866,59.3124,59.3774,38820.0
2022-12-29 14:35:00,64.02,64.03,64.0,64.01,24937.0,59.3774,59.3866,59.3588,59.3681,24937.0
2022-12-29 14:40:00,64.01,64.05,64.0,64.02,45687.0,59.3681,59.4052,59.3588,59.3774,45687.0
2022-12-29 14:45:00,64.03,64.07,64.03,64.05,52127.0,59.3866,59.4237,59.3866,59.4052,52127.0
2022-12-29 14:50:00,64.05,64.05,64.01,64.03,30842.0,59.4052,59.4052,59.3681,59.3866,30842.0
2022-12-29 14:55:00,64.03,64.06,64.02,64.03,38562.0,59.3866,59.4145,59.3774,59.3866,38562.0
2022-12-29 15:00:00,64.03,64.06,64.02,64.06,39205.0,59.3866,59.4145,59.3774,59.4145,39205.0
2022-12-29 15:05:00,64.06,64.07,64.02,64.03,37182.0,59.4145,59.4237,59.3774,59.3866,37182.0
2022-12-29 15:10:00,64.03,64.05,63.97,63.97,227239.0,59.3866,59.4052,59.331,59.331,227239.0
2022-12-29 15:15:00,63.98,63.99,63.94,63.98,55599.0,59.3403,59.3495,59.3032,59.3403,55599.0
2022-12-29 15:20:00,63.98,64.02,63.96,63.98,48840.0,59.3403,59.3774,59.3217,59.3403,48840.0
2022-12-29 15:25:00,63.98,63.98,63.93,63.97,50792.0,59.3403,59.3403,59.2939,59.331,50792.0
2022-12-29 15:30:00,63.97,63.98,63.93,63.95,63793.0,59.331,59.3403,59.2939,59.3124,63793.0
2022-12-29 15:35:00,63.96,63.96,63.91,63.93,54219.0,59.3217,59.3217,59.2753,59.2939,54219.0
2022-12-29 15:40:00,63.93,64.0,63.91,64.0,50245.0,59.2939,59.3588,59.2753,59.3588,50245.0
2022-12-29 15:45:00,63.99,64.03,63.97,63.99,127511.0,59.3495,59.3866,59.331,59.3495,127511.0
2022-12-29 15:50:00,64.0,64.02,63.94,63.99,211754.0,59.3588,59.3774,59.3032,59.3495,211754.0
2022-12-29 15:55:00,63.98,63.98,63.91,63.95,329507.0,59.3403,59.3403,59.2753,59.3124,329507.0
2022-12-30 09:30:00,63.92,63.92,63.72,63.81,172235.0,59.2846,59.2846,59.0991,59.1826,172235.0
2022-12-30 09:35:00,63.8,63.83,63.75,63.77,56815.0,59.1733,59.2011,59.1269,59.1455,56815.0
2022-12-30 09:40:00,63.76,63.78,63.68,63.77,57539.0,59.1362,59.1548,59.062,59.1455,57539.0
2022-12-30 09:45:00,63.75,63.75,63.56,63.57,63346.0,59.1269,59.1269,58.9507,58.96,63346.0
2022-12-30 09:50:00,63.56,63.59,63.48,63.59,50476.0,58.9507,58.9785,58.8765,58.9785,50476.0
2022-12-30 09:55:00,63.59,63.6,63.51,63.6,39227.0,58.9785,58.9878,58.9043,58.9878,39227.0
2022-12-30 10:00:00,63.59,63.62,63.52,63.54,43851.0,58.9785,59.0064,58.9136,58.9322,43851.0
2022-12-30 10:05:00,63.53,63.54,63.44,63.47,43332.0,58.9229,58.9322,58.8394,58.8672,43332.0
2022-12-30 10:10:00,63.48,63.59,63.48,63.59,45630.0,58.8765,58.9785,58.8765,58.9785,45630.0
2022-12-30 10:15:00,63.59,63.69,63.55,63.67,49279.0,58.9785,59.0713,58.9414,59.0527,49279.0
2022-12-30 10:20:00,63.67,63.69,63.59,63.63,40861.0,59.0527,59.0713,58.9785,59.0156,40861.0
2022-12-30 10:25:00,63.64,63.66,63.53,63.57,49257.0,59.0249,59.0435,58.9229,58.96,49257.0
2022-12-30 10:30:00,63.56,63.6,63.5,63.6,29636.0,58.9507,58.9878,58.8951,58.9878,29636.0
2022-12-30 10:35:00,63.6,63.61,63.56,63.58,36663.0,58.9878,58.9971,58.9507,58.9693,36663.0
2022-12-30 10:40:00,63.57,63.6,63.55,63.57,34324.0,58.96,58.9878,58.9414,58.96,34324.0
2022-12-30 10:45:00,63.56,63.64,63.52,63.62,43247.0,58.9507,59.0249,58.9136,59.0064,43247.0
2022-12-30 10:50:00,63.61,63.61,63.49,63.49,29853.0,58.9971,58.9971,58.8858,58.8858,29853.0
2022-12-30 10:55:00,63.49,63.52,63.45,63.49,36333.0,58.8858,58.9136,58.8487,58.8858,36333.0
2022-12-30 11:00:00,63.49,63.51,63.45,63.45,46958.0,58.8858,58.9043,58.8487,58.8487,46958.0
2022-12-30 11:05:00,63.46,63.48,63.43,63.44,45361.0,58.858,58.8765,58.8301,58.8394,45361.0
2022-12-30 11:10:00,63.43,63.46,63.39,63.42,54854.0,58.8301,58.858,58.793,58.8209,54854.0
2022-12-30 11:15:00,63.42,63.42,63.38,63.4,77358.0,58.8209,58.8209,58.7838,58.8023,77358.0
2022-12-30 11:20:00,63.4,63.4,63.34,63.37,82796.0,58.8023,58.8023,58.7467,58.7745,82796.0
2022-12-30 11:25:00,63.36,63.37,63.29,63.32,61552.0,58.7652,58.7745,58.7003,58.7281,61552.0
2022-12-30 11:30:00,63.32,63.42,63.28,63.41,76586.0,58.7281,58.8209,58.691,58.8116,76586.0
2022-12-30 11:35:00,63.4,63.46,63.38,63.44,23861.0,58.8023,58.858,58.7838,58.8394,23861.0
2022-12-30 11:40:00,63.45,63.45,63.42,63.43,31127.0,58.8487,58.8487,58.8209,58.8301,31127.0
2022-12-30 11:45:00,63.43,63.44,63.36,63.36,15990.0,58.8301,58.8394,58.7652,58.7652,15990.0
2022-12-30 11:50:00,63.37,63.44,63.36,63.44,25861.0,58.7745,58.8394,58.7652,58.8394,25861.0
2022-12-30 11:55:00,63.44,63.5,63.44,63.47,36265.0,58.8394,58.8951,58.8394,58.8672,36265.0
2022-12-30 12:00:00,63.47,63.49,63.45,63.45,20905.0,58.8672,58.8858,58.8487,58.8487,20905.0
2022-12-30 12:05:00,63.46,63.5,63.45,63.48,17959.0,58.858,58.8951,58.8487,58.8765,17959.0
2022-12-30 12:10:00,63.49,63.52,63.44,63.46,35313.0,58.8858,58.9136,58.8394,58.858,35313.0
2022-12-30 12:15:00,63.46,63.5,63.45,63.5,15080.0,58.858,58.8951,58.8487,58.8951,15080.0
2022-12-30 12:20:00,63.5,63.53,63.49,63.53,25212.0,58.8951,58.9229,58.8858,58.9229,25212.0
2022-12-30 12:25:00,63.53,63.54,63.49,63.51,34059.0,58.9229,58.9322,58.8858,58.9043,34059.0
2022-12-30 12:30:00,63.51,63.53,63.49,63.53,31614.0,58.9043,58.9229,58.8858,58.9229,31614.0
2022-12-30 12:35:00,63.53,63.54,63.47,63.48,29094.0,58.9229,58.9322,58.8672,58.8765,29094.0
2022-12-30 12:40:00,63.48,63.49,63.45,63.47,21335.0,58.8765,58.8858,58.8487,58.8672,21335.0
2022-12-30 12:45:00,63.48,63.51,63.47,63.48,27625.0,58.8765,58.9043,58.8672,58.8765,27625.0
2022-12-30 12:50:00,63.48,63.5,63.45,63.47,28054.0,58.8765,58.8951,58.8487,58.8672,28054.0
2022-12-30 12:55:00,63.48,63.51,63.44,63.51,24853.0,58.8765,58.9043,58.8394,58.9043,24853.0
2022-12-30 13:00:00,63.51,63.54,63.48,63.52,42317.0,58.9043,58.9322,58.8765,58.9136,42317.0
2022-12-30 13:05:00,63.51,63.54,63.5,63.52,18301.0,58.9043,58.9322,58.8951,58.9136,18301.0
2022-12-30 13:10:00,63.53,63.56,63.52,63.56,18393.0,58.9229,58.9507,58.9136,58.9507,18393.0
2022-12-30 13:15:00,63.55,63.56,63.45,63.47,154145.0,58.9414,58.9507,58.8487,58.8672,154145.0
2022-12-30 13:20:00,63.46,63.46,63.28,63.33,39640.0,58.858,58.858,58.691,58.7374,39640.0
2022-12-30 13:25:00,63.32,63.39,63.27,63.38,62757.0,58.7281,58.793,58.6818,58.7838,62757.0
2022-12-30 13:30:00,63.38,63.48,63.37,63.44,48572.0,58.7838,58.8765,58.7745,58.8394,48572.0
2022-12-30 13:35:00,63.45,63.47,63.41,63.43,48208.0,58.8487,58.8672,58.8116,58.8301,48208.0
2022-12-30 13:40:00,63.43,63.43,63.37,63.41,36202.0,58.8301,58.8301,58.7745,58.8116,36202.0
2022-12-30 13:45:00,63.41,63.41,63.37,63.41,33397.0,58.8116,58.8116,58.7745,58.8116,33397.0
2022-12-30 13:50:00,63.41,63.41,63.35,63.4,32993.0,58.8116,58.8116,58.756,58.8023,32993.0
2022-12-30 13:55:00,63.39,63.4,63.36,63.36,42636.0,58.793,58.8023,58.7652,58.7652,42636.0
2022-12-30 14:00:00,63.37,63.4,63.32,63.32,50175.0,58.7745,58.8023,58.7281,58.7281,50175.0
2022-12-30 14:05:00,63.33,63.37,63.3,63.31,35062.0,58.7374,58.7745,58.7096,58.7189,35062.0
2022-12-30 14:10:00,63.32,63.34,63.28,63.32,32989.0,58.7281,58.7467,58.691,58.7281,32989.0
2022-12-30 14:15:00,63.31,63.31,63.26,63.26,33735.0,58.7189,58.7189,58.6725,58.6725,33735.0
2022-12-30 14:20:00,63.26,63.27,63.23,63.24,44916.0,58.6725,58.6818,58.6447,58.6539,44916.0
2022-12-30 14:25:00,63.24,63.26,63.2,63.25,31892.0,58.6539,58.6725,58.6168,58.6632,31892.0
2022-12-30 14:30:00,63.25,63.29,63.18,63.22,131902.0,58.6632,58.7003,58.5983,58.6354,131902.0
2022-12-30 14:35:00,63.22,63.23,63.18,63.23,29159.0,58.6354,58.6447,58.5983,58.6447,29159.0
2022-12-30 14:40:00,63.23,63.23,63.18,63.2,27837.0,58.6447,58.6447,58.5983,58.6168,27837.0
2022-12-30 14:45:00,63.2,63.23,63.17,63.18,39638.0,58.6168,58.6447,58.589,58.5983,39638.0
2022-12-30 14:50:00,63.17,63.25,63.17,63.22,46791.0,58.589,58.6632,58.589,58.6354,46791.0
2022-12-30 14:55:00,63.22,63.23,63.18,63.2,36365.0,58.6354,58.6447,58.5983,58.6168,36365.0
2022-12-30 15:00:00,63.21,63.32,63.2,63.3,46329.0,58.6261,58.7281,58.6168,58.7096,46329.0
2022-12-30 15:05:00,63.3,63.34,63.27,63.32,39668.0,58.7096,58.7467,58.6818,58.7281,39668.0
2022-12-30 15:10:00,63.32,63.42,63.31,63.4,49108.0,58.7281,58.8209,58.7189,58.8023,49108.0
2022-12-30 15:15:00,63.41,63.47,63.4,63.4,75059.0,58.8116,58.8672,58.8023,58.8023,75059.0
2022-12-30 15:20:00,63.41,63.46,63.41,63.45,51093.0,58.8116,58.858,58.8116,58.8487,51093.0
2022-12-30 15:25:00,63.44,63.45,63.39,63.41,84921.0,58.8394,58.8487,58.793,58.8116,84921.0
2022-12-30 15:30:00,63.41,63.55,63.39,63.55,118170.0,58.8116,58.9414,58.793,58.9414,118170.0
2022-12-30 15:35:00,63.55,63.55,63.5,63.52,120432.0,58.9414,58.9414,58.8951,58.9136,120432.0
2022-12-30 15:40:00,63.52,63.57,63.51,63.55,97516.0,58.9136,58.96,58.9043,58.9414,97516.0
2022-12-30 15:45:00,63.55,63.65,63.54,63.65,156067.0,58.9414,59.0342,58.9322,59.0342,156067.0
2022-12-30 15:50:00,63.65,63.74,63.6,63.63,282649.0,59.0342,59.1177,58.9878,59.0156,282649.0
2022-12-30 15:55:00,63.63,63.63,63.56,63.62,445054.0,59.0156,59.0156,58.9507,59.0064,445054.0
2023-01-03 09:30:00,63.56,63.56,63.34,63.34,468351.0,58.9507,58.9507,58.7467,58.7467,468351.0
2023-01-03 09:35:00,63.35,63.49,63.29,63.34,158291.0,58.756,58.8858,58.7003,58.7467,158291.0
2023-01-03 09:40:00,63.35,63.38,63.12,63.13,132362.0,58.756,58.7838,58.5426,58.5519,132362.0
2023-01-03 09:45:00,63.14,63.14,62.84,62.95,199203.0,58.5612,58.5612,58.2829,58.385,199203.0
2023-01-03 09:50:00,62.95,63.02,62.9,62.94,143286.0,58.385,58.4499,58.3386,58.3757,143286.0
2023-01-03 09:55:00,62.94,62.98,62.84,62.87,102116.0,58.3757,58.4128,58.2829,58.3108,102116.0
2023-01-03 10:00:00,62.87,62.97,62.86,62.91,88840.0,58.3108,58.4035,58.3015,58.3479,88840.0
2023-01-03 10:05:00,62.92,63.01,62.91,62.99,105570.0,58.3571,58.4406,58.3479,58.4221,105570.0
2023-01-03 10:10:00,62.99,63.02,62.92,62.98,126344.0,58.4221,58.4499,58.3571,58.4128,126344.0
2023-01-03 10:15:00,62.97,63.0,62.85,62.85,151681.0,58.4035,58.4313,58.2922,58.2922,151681.0
2023-01-03 10:20:00,62.85,63.0,62.82,62.98,95805.0,58.2922,58.4313,58.2644,58.4128,95805.0
2023-01-03 10:25:00,62.97,63.0,62.88,62.97,146966.0,58.4035,58.4313,58.32,58.4035,146966.0
2023-01-03 10:30:00,62.97,62.97,62.85,62.86,122390.0,58.4035,58.4035,58.2922,58.3015,122390.0
2023-01-03 10:35:00,62.85,62.89,62.81,62.84,99902.0,58.2922,58.3293,58.2551,58.2829,99902.0
2023-01-03 10:40:00,62.84,62.93,62.82,62.93,48872.0,58.2829,58.3664,58.2644,58.3664,48872.0
2023-01-03 10:45:00,62.93,62.97,62.83,62.83,70485.0,58.3664,58.4035,58.2737,58.2737,70485.0
2023-01-03 10:50:00,62.83,62.83,62.67,62.68,97391.0,58.2737,58.2737,58.1253,58.1345,97391.0
2023-01-03 10:55:00,62.69,62.77,62.66,62.68,100458.0,58.1438,58.218,58.116,58.1345,100458.0
2023-01-03 11:00:00,62.69,62.75,62.67,62.68,73788.0,58.1438,58.1995,58.1253,58.1345,73788.0
2023-01-03 11:05:00,62.68,62.69,62.57,62.58,103682.0,58.1345,58.1438,58.0325,58.0418,103682.0
2023-01-03 11:10:00,62.59,62.6,62.35,62.36,112137.0,58.0511,58.0603,57.8285,57.8377,112137.0
2023-01-03 11:15:00,62.36,62.45,62.35,62.44,72661.0,57.8377,57.9212,57.8285,57.9119,72661.0
2023-01-03 11:20:00,62.43,62.44,62.37,62.4,112460.0,57.9027,57.9119,57.847,57.8748,112460.0
2023-01-03 11:25:00,62.4,62.52,62.37,62.51,110004.0,57.8748,57.9861,57.847,57.9769,110004.0
2023-01-03 11:30:00,62.51,62.54,62.43,62.49,102721.0,57.9769,58.0047,57.9027,57.9583,102721.0
2023-01-03 11:35:00,62.49,62.51,62.43,62.47,75893.0,57.9583,57.9769,57.9027,57.9398,75893.0
2023-01-03 11:40:00,62.46,62.5,62.38,62.44,78215.0,57.9305,57.9676,57.8563,57.9119,78215.0
2023-01-03 11:45:00,62.43,62.45,62.36,62.37,87419.0,57.9027,57.9212,57.8377,57.847,87419.0
2023-01-03 11:50:00,62.37,62.38,62.31,62.33,85031.0,57.847,57.8563,57.7914,57.8099,85031.0
2023-01-03 11:55:00,62.33,62.38,62.27,62.37,74825.0,57.8099,57.8563,57.7543,57.847,74825.0
2023-01-03 12:00:00,62.36,62.37,62.24,62.26,81907.0,57.8377,57.847,57.7264,57.745,81907.0
2023-01-03 12:05:00,62.26,62.31,62.22,62.28,107269.0,57.745,57.7914,57.7079,57.7635,107269.0
2023-01-03 12:10:00,62.28,62.41,62.27,62.41,69237.0,57.7635,57.8841,57.7543,57.8841,69237.0
2023-01-03 12:15:00,62.41,62.43,62.35,62.43,42704.0,57.8841,57.9027,57.8285,57.9027,42704.0
2023-01-03 12:20:00,62.42,62.47,62.34,62.37,60508.0,57.8934,57.9398,57.8192,57.847,60508.0
2023-01-03 12:25:00,62.37,62.41,62.36,62.39,67666.0,57.847,57.8841,57.8377,57.8656,67666.0
2023-01-03 12:30:00,62.4,62.51,62.37,62.49,80834.0,57.8748,57.9769,57.847,57.9583,80834.0
2023-01-03 12:35:00,62.49,62.5,62.42,62.43,57770.0,57.9583,57.9676,57.8934,57.9027,57770.0
2023-01-03 12:40:00,62.42,62.42,62.3,62.33,53303.0,57.8934,57.8934,57.7821,57.8099,53303.0
2023-01-03 12:45:00,62.33,62.33,62.2,62.21,73320.0,57.8099,57.8099,57.6893,57.6986,73320.0
2023-01-03 12:50:00,62.21,62.23,62.18,62.2,63380.0,57.6986,57.7172,57.6708,57.6893,63380.0
2023-01-03 12:55:00,62.2,62.28,62.17,62.23,47628.0,57.6893,57.7635,57.6615,57.7172,47628.0
2023-01-03 13:00:00,62.23,62.3,62.21,62.29,45861.0,57.7172,57.7821,57.6986,57.7728,45861.0
2023-01-03 13:05:00,62.3,62.33,62.28,62.31,28664.0,57.7821,57.8099,57.7635,57.7914,28664.0
2023-01-03 13:10:00,62.32,62.37,62.31,62.32,35688.0,57.8006,57.847,57.7914,57.8006,35688.0
2023-01-03 13:15:00,62.32,62.4,62.31,62.39,35674.0,57.8006,57.8748,57.7914,57.8656,35674.0
2023-01-03 13:20:00,62.4,62.46,62.39,62.45,31147.0,57.8748,57.9305,57.8656,57.9212,31147.0
2023-01-03 13:25:00,62.44,62.56,62.44,62.54,65446.0,57.9119,58.0232,57.9119,58.0047,65446.0
2023-01-03 13:30:00,62.54,62.55,62.48,62.52,58481.0,58.0047,58.014,57.949,57.9861,58481.0
2023-01-03 13:35:00,62.52,62.55,62.5,62.5,48422.0,57.9861,58.014,57.9676,57.9676,48422.0
2023-01-03 13:40:00,62.5,62.59,62.5,62.54,55944.0,57.9676,58.0511,57.9676,58.0047,55944.0
2023-01-03 13:45:00,62.53,62.58,62.5,62.57,61721.0,57.9954,58.0418,57.9676,58.0325,61721.0
2023-01-03 13:50:00,62.58,62.66,62.57,62.63,49684.0,58.0418,58.116,58.0325,58.0882,49684.0
2023-01-03 13:55:00,62.63,62.66,62.62,62.63,36108.0,58.0882,58.116,58.0789,58.0882,36108.0
2023-01-03 14:00:00,62.63,62.65,62.5,62.55,131767.0,58.0882,58.1067,57.9676,58.014,131767.0
2023-01-03 14:05:00,62.55,62.6,62.51,62.6,86601.0,58.014,58.0603,57.9769,58.0603,86601.0
2023-01-03 14:10:00,62.59,62.61,62.53,62.55,54304.0,58.0511,58.0696,57.9954,58.014,54304.0
2023-01-03 14:15:00,62.55,62.63,62.55,62.55,67546.0,58.014,58.0882,58.014,58.014,67546.0
2023-01-03 14:20:00,62.56,62.58,62.49,62.51,60684.0,58.0232,58.0418,57.9583,57.9769,60684.0
2023-01-03 14:25:00,62.51,62.53,62.49,62.5,50303.0,57.9769,57.9954,57.9583,57.9676,50303.0
2023-01-03 14:30:00,62.5,62.51,62.39,62.39,129375.0,57.9676,57.9769,57.8656,57.8656,129375.0
2023-01-03 14:35:00,62.4,62.44,62.38,62.43,128962.0,57.8748,57.9119,57.8563,57.9027,128962.0
2023-01-03 14:40:00,62.43,62.55,62.41,62.55,100500.0,57.9027,58.014,57.8841,58.014,100500.0
2023-01-03 14:45:00,62.55,62.71,62.55,62.71,94795.0,58.014,58.1624,58.014,58.1624,94795.0
2023-01-03 14:50:00,62.7,62.7,62.63,62.67,62903.0,58.1531,58.1531,58.0882,58.1253,62903.0
2023-01-03 14:55:00,62.67,62.76,62.67,62.7,120829.0,58.1253,58.2087,58.1253,58.1531,120829.0
2023-01-03 15:00:00,62.69,62.83,62.69,62.79,134813.0,58.1438,58.2737,58.1438,58.2366,134813.0
2023-01-03 15:05:00,62.8,62.83,62.74,62.78,76255.0,58.2458,58.2737,58.1902,58.2273,76255.0
2023-01-03 15:10:00,62.78,62.83,62.75,62.82,57390.0,58.2273,58.2737,58.1995,58.2644,57390.0
2023-01-03 15:15:00,62.82,62.89,62.82,62.83,63943.0,58.2644,58.3293,58.2644,58.2737,63943.0
2023-01-03 15:20:00,62.83,62.83,62.67,62.71,107865.0,58.2737,58.2737,58.1253,58.1624,107865.0
2023-01-03 15:25:00,62.71,62.78,62.71,62.76,100721.0,58.1624,58.2273,58.1624,58.2087,100721.0
2023-01-03 15:30:00,62.76,62.88,62.75,62.85,199150.0,58.2087,58.32,58.1995,58.2922,199150.0
2023-01-03 15:35:00,62.84,62.9,62.82,62.86,113636.0,58.2829,58.3386,58.2644,58.3015,113636.0
2023-01-03 15:40:00,62.86,62.91,62.84,62.88,144720.0,58.3015,58.3479,58.2829,58.32,144720.0
2023-01-03 15:45:00,62.89,62.93,62.85,62.92,171381.0,58.3293,58.3664,58.2922,58.3571,171381.0
2023-01-03 15:50:00,62.92,63.0,62.89,62.98,283882.0,58.3571,58.4313,58.3293,58.4128,283882.0
2023-01-03 15:55:00,62.98,63.0,62.93,62.94,470867.0,58.4128,58.4313,58.3664,58.3757,470867.0
2023-01-04 09:30:00,63.15,63.23,62.85,62.95,440216.0,58.5705,58.6447,58.2922,58.385,440216.0
2023-01-04 09:35:00,62.93,63.0,62.91,62.94,113306.0,58.3664,58.4313,58.3479,58.3757,113306.0
2023-01-04 09:40:00,62.95,63.0,62.87,62.9,103462.0,58.385,58.4313,58.3108,58.3386,103462.0
2023-01-04 09:45:00,62.9,62.92,62.83,62.84,111839.0,58.3386,58.3571,58.2737,58.2829,111839.0
2023-01-04 09:50:00,62.83,62.84,62.73,62.82,94524.0,58.2737,58.2829,58.1809,58.2644,94524.0
2023-01-04 09:55:00,62.82,62.91,62.82,62.89,95279.0,58.2644,58.3479,58.2644,58.3293,95279.0
2023-01-04 10:00:00,62.89,62.99,62.68,62.7,187720.0,58.3293,58.4221,58.1345,58.1531,187720.0
2023-01-04 10:05:00,62.7,62.78,62.63,62.64,95612.0,58.1531,58.2273,58.0882,58.0974,95612.0
2023-01-04 10:10:00,62.63,62.68,62.51,62.62,107281.0,58.0882,58.1345,57.9769,58.0789,107281.0
2023-01-04 10:15:00,62.61,62.71,62.57,62.71,64692.0,58.0696,58.1624,58.0325,58.1624,64692.0
2023-01-04 10:20:00,62.71,62.75,62.62,62.66,64324.0,58.1624,58.1995,58.0789,58.116,64324.0
2023-01-04 10:25:00,62.66,62.75,62.61,62.75,77804.0,58.116,58.1995,58.0696,58.1995,77804.0
2023-01-04 10:30:00,62.74,62.76,62.7,62.73,85824.0,58.1902,58.2087,58.1531,58.1809,85824.0
2023-01-04 10:35:00,62.73,62.75,62.65,62.66,67559.0,58.1809,58.1995,58.1067,58.116,67559.0
2023-01-04 10:40:00,62.65,62.69,62.61,62.68,118166.0,58.1067,58.1438,58.0696,58.1345,118166.0
2023-01-04 10:45:00,62.68,62.8,62.66,62.76,106286.0,58.1345,58.2458,58.116,58.2087,106286.0
2023-01-04 10:50:00,62.77,62.82,62.75,62.8,67244.0,58.218,58.2644,58.1995,58.2458,67244.0
2023-01-04 10:55:00,62.81,62.82,62.76,62.79,264081.0,58.2551,58.2644,58.2087,58.2366,264081.0
2023-01-04 11:00:00,62.79,62.8,62.74,62.77,121503.0,58.2366,58.2458,58.1902,58.218,121503.0
2023-01-04 11:05:00,62.76,62.77,62.69,62.74,58935.0,58.2087,58.218,58.1438,58.1902,58935.0
2023-01-04 11:10:00,62.73,62.75,62.66,62.68,83966.0,58.1809,58.1995,58.116,58.1345,83966.0
2023-01-04 11:15:00,62.68,62.73,62.65,62.67,73143.0,58.1345,58.1809,58.1067,58.1253,73143.0
2023-01-04 11:20:00,62.67,62.68,62.62,62.67,66166.0,58.1253,58.1345,58.0789,58.1253,66166.0
2023-01-04 11:25:00,62.68,62.77,62.67,62.73,93118.0,58.1345,58.218,58.1253,58.1809,93118.0
2023-01-04 11:30:00,62.73,62.86,62.73,62.84,103251.0,58.1809,58.3015,58.1809,58.2829,103251.0
2023-01-04 11:35:00,62.84,62.89,62.83,62.89,65143.0,58.2829,58.3293,58.2737,58.3293,65143.0
2023-01-04 11:40:00,62.88,62.91,62.86,62.91,110755.0,58.32,58.3479,58.3015,58.3479,110755.0
2023-01-04 11:45:00,62.91,62.98,62.87,62.97,96257.0,58.3479,58.4128,58.3108,58.4035,96257.0
2023-01-04 11:50:00,62.97,63.03,62.97,63.0,106471.0,58.4035,58.4592,58.4035,58.4313,106471.0
2023-01-04 11:55:00,63.0,63.06,63.0,63.01,49512.0,58.4313,58.487,58.4313,58.4406,49512.0
2023-01-04 12:00:00,63.01,63.1,62.98,63.08,52092.0,58.4406,58.5241,58.4128,58.5055,52092.0
2023-01-04 12:05:00,63.09,63.14,63.07,63.13,45766.0,58.5148,58.5612,58.4963,58.5519,45766.0
2023-01-04 12:10:00,63.13,63.18,63.1,63.14,73140.0,58.5519,58.5983,58.5241,58.5612,73140.0
2023-01-04 12:15:00,63.14,63.19,63.12,63.18,76187.0,58.5612,58.6076,58.5426,58.5983,76187.0
2023-01-04 12:20:00,63.18,63.25,63.17,63.24,82175.0,58.5983,58.6632,58.589,58.6539,82175.0
2023-01-04 12:25:00,63.24,63.28,63.23,63.25,42889.0,58.6539,58.691,58.6447,58.6632,42889.0
2023-01-04 12:30:00,63.25,63.29,63.24,63.28,54288.0,58.6632,58.7003,58.6539,58.691,54288.0
2023-01-04 12:35:00,63.28,63.32,63.26,63.31,78184.0,58.691,58.7281,58.6725,58.7189,78184.0
2023-01-04 12:40:00,63.32,63.33,63.25,63.29,49611.0,58.7281,58.7374,58.6632,58.7003,49611.0
2023-01-04 12:45:00,63.29,63.29,63.18,63.18,74866.0,58.7003,58.7003,58.5983,58.5983,74866.0
2023-01-04 12:50:00,63.19,63.24,63.16,63.23,130827.0,58.6076,58.6539,58.5797,58.6447,130827.0
2023-01-04 12:55:00,63.22,63.22,63.15,63.15,131657.0,58.6354,58.6354,58.5705,58.5705,131657.0
2023-01-04 13:00:00,63.15,63.16,63.02,63.08,67955.0,58.5705,58.5797,58.4499,58.5055,67955.0
2023-01-04 13:05:00,63.08,63.13,63.06,63.12,54590.0,58.5055,58.5519,58.487,58.5426,54590.0
2023-01-04 13:10:00,63.12,63.17,63.1,63.14,72756.0,58.5426,58.589,58.5241,58.5612,72756.0
2023-01-04 13:15:00,63.14,63.19,63.11,63.17,78612.0,58.5612,58.6076,58.5334,58.589,78612.0
2023-01-04 13:20:00,63.17,63.19,63.15,63.19,56474.0,58.589,58.6076,58.5705,58.6076,56474.0
2023-01-04 13:25:00,63.18,63.19,63.12,63.13,55641.0,58.5983,58.6076,58.5426,58.5519,55641.0
2023-01-04 13:30:00,63.13,63.15,63.07,63.1,47009.0,58.5519,58.5705,58.4963,58.5241,47009.0
2023-01-04 13:35:00,63.1,63.14,63.09,63.11,66587.0,58.5241,58.5612,58.5148,58.5334,66587.0
2023-01-04 13:40:00,63.11,63.12,63.08,63.09,63484.0,58.5334,58.5426,58.5055,58.5148,63484.0
2023-01-04 13:45:00,63.09,63.09,63.0,63.03,59918.0,58.5148,58.5148,58.4313,58.4592,59918.0
2023-01-04 13:50:00,63.03,63.07,63.02,63.03,39515.0,58.4592,58.4963,58.4499,58.4592,39515.0
2023-01-04 13:55:00,63.03,63.03,62.89,62.99,58193.0,58.4592,58.4592,58.3293,58.4221,58193.0
2023-01-04 14:00:00,62.97,63.13,62.74,62.88,212248.0,58.4035,58.5519,58.1902,58.32,212248.0
2023-01-04 14:05:00,62.88,62.97,62.76,62.78,117003.0,58.32,58.4035,58.2087,58.2273,117003.0
2023-01-04 14:10:00,62.79,62.82,62.69,62.81,87082.0,58.2366,58.2644,58.1438,58.2551,87082.0
2023-01-04 14:15:00,62.81,62.93,62.8,62.91,68075.0,58.2551,58.3664,58.2458,58.3479,68075.0
2023-01-04 14:20:00,62.9,62.92,62.71,62.76,103781.0,58.3386,58.3571,58.1624,58.2087,103781.0
2023-01-04 14:25:00,62.76,62.77,62.57,62.62,173505.0,58.2087,58.218,58.0325,58.0789,173505.0
2023-01-04 14:30:00,62.61,62.66,62.56,62.64,93003.0,58.0696,58.116,58.0232,58.0974,93003.0
2023-01-04 14:35:00,62.64,62.66,62.57,62.62,55351.0,58.0974,58.116,58.0325,58.0789,55351.0
2023-01-04 14:40:00,62.61,62.69,62.57,62.64,102452.0,58.0696,58.1438,58.0325,58.0974,102452.0
2023-01-04 14:45:00,62.63,62.7,62.58,62.58,69529.0,58.0882,58.1531,58.0418,58.0418,69529.0
2023-01-04 14:50:00,62.59,62.6,62.52,62.58,74602.0,58.0511,58.0603,57.9861,58.0418,74602.0
2023-01-04 14:55:00,62.58,62.66,62.58,62.63,113656.0,58.0418,58.116,58.0418,58.0882,113656.0
2023-01-04 15:00:00,62.63,62.83,62.63,62.82,109587.0,58.0882,58.2737,58.0882,58.2644,109587.0
2023-01-04 15:05:00,62.83,62.84,62.74,62.81,53366.0,58.2737,58.2829,58.1902,58.2551,53366.0
2023-01-04 15:10:00,62.82,62.84,62.75,62.8,61589.0,58.2644,58.2829,58.1995,58.2458,61589.0
2023-01-04 15:15:00,62.8,62.83,62.75,62.8,82405.0,58.2458,58.2737,58.1995,58.2458,82405.0
2023-01-04 15:20:00,62.8,62.84,62.71,62.76,105694.0,58.2458,58.2829,58.1624,58.2087,105694.0
2023-01-04 15:25:00,62.77,62.83,62.74,62.74,141285.0,58.218,58.2737,58.1902,58.1902,141285.0
2023-01-04 15:30:00,62.74,62.75,62.68,62.74,126713.0,58.1902,58.1995,58.1345,58.1902,126713.0
2023-01-04 15:35:00,62.74,62.74,62.59,62.66,111818.0,58.1902,58.1902,58.0511,58.116,111818.0
2023-01-04 15:40:00,62.66,62.66,62.59,62.6,109139.0,58.116,58.116,58.0511,58.0603,109139.0
2023-01-04 15:45:00,62.6,62.69,62.56,62.68,174257.0,58.0603,58.1438,58.0232,58.1345,174257.0
2023-01-04 15:50:00,62.69,62.76,62.67,62.7,286320.0,58.1438,58.2087,58.1253,58.1531,286320.0
2023-01-04 15:55:00,62.71,62.93,62.7,62.92,665984.0,58.1624,58.3664,58.1531,58.3571,665984.0
2023-01-05 09:30:00,62.6,62.8,62.55,62.63,227357.0,58.0603,58.2458,58.014,58.0882,227357.0
2023-01-05 09:35:00,62.63,62.75,62.62,62.66,86522.0,58.0882,58.1995,58.0789,58.116,86522.0
2023-01-05 09:40:00,62.67,62.8,62.56,62.75,82515.0,58.1253,58.2458,58.0232,58.1995,82515.0
2023-01-05 09:45:00,62.76,62.76,62.59,62.63,83115.0,58.2087,58.2087,58.0511,58.0882,83115.0
2023-01-05 09:50:00,62.63,62.67,62.59,62.65,53941.0,58.0882,58.1253,58.0511,58.1067,53941.0
2023-01-05 09:55:00,62.64,62.7,62.6,62.65,85059.0,58.0974,58.1531,58.0603,58.1067,85059.0
2023-01-05 10:00:00,62.65,62.67,62.6,62.65,63016.0,58.1067,58.1253,58.0603,58.1067,63016.0
2023-01-05 10:05:00,62.65,62.76,62.59,62.64,121860.0,58.1067,58.2087,58.0511,58.0974,121860.0
2023-01-05 10:10:00,62.65,62.73,62.6,62.68,40818.0,58.1067,58.1809,58.0603,58.1345,40818.0
2023-01-05 10:15:00,62.68,62.68,62.55,62.55,33827.0,58.1345,58.1345,58.014,58.014,33827.0
2023-01-05 10:20:00,62.55,62.56,62.35,62.41,87667.0,58.014,58.0232,57.8285,57.8841,87667.0
2023-01-05 10:25:00,62.41,62.49,62.38,62.41,52025.0,57.8841,57.9583,57.8563,57.8841,52025.0
2023-01-05 10:30:00,62.41,62.44,62.34,62.42,49123.0,57.8841,57.9119,57.8192,57.8934,49123.0
2023-01-05 10:35:00,62.41,62.46,62.37,62.44,54932.0,57.8841,57.9305,57.847,57.9119,54932.0
2023-01-05 10:40:00,62.43,62.5,62.38,62.49,60470.0,57.9027,57.9676,57.8563,57.9583,60470.0
2023-01-05 10:45:00,62.49,62.53,62.44,62.47,69194.0,57.9583,57.9954,57.9119,57.9398,69194.0
2023-01-05 10:50:00,62.48,62.49,62.31,62.32,113313.0,57.949,57.9583,57.7914,57.8006,113313.0
2023-01-05 10:55:00,62.33,62.35,62.27,62.31,51779.0,57.8099,57.8285,57.7543,57.7914,51779.0
2023-01-05 11:00:00,62.31,62.34,62.28,62.34,57438.0,57.7914,57.8192,57.7635,57.8192,57438.0
2023-01-05 11:05:00,62.34,62.37,62.26,62.28,67822.0,57.8192,57.847,57.745,57.7635,67822.0
2023-01-05 11:10:00,62.28,62.29,62.2,62.22,87433.0,57.7635,57.7728,57.6893,57.7079,87433.0
2023-01-05 11:15:00,62.22,62.25,62.16,62.16,75818.0,57.7079,57.7357,57.6522,57.6522,75818.0
2023-01-05 11:20:00,62.16,62.17,62.09,62.1,178575.0,57.6522,57.6615,57.5873,57.5966,178575.0
2023-01-05 11:25:00,62.1,62.19,62.08,62.19,58800.0,57.5966,57.6801,57.578,57.6801,58800.0
2023-01-05 11:30:00,62.19,62.26,62.16,62.2,88791.0,57.6801,57.745,57.6522,57.6893,88791.0
2023-01-05 11:35:00,62.21,62.24,62.15,62.16,61325.0,57.6986,57.7264,57.643,57.6522,61325.0
2023-01-05 11:40:00,62.16,62.19,62.14,62.16,60563.0,57.6522,57.6801,57.6337,57.6522,60563.0
2023-01-05 11:45:00,62.17,62.2,62.09,62.1,43605.0,57.6615,57.6893,57.5873,57.5966,43605.0
2023-01-05 11:50:00,62.1,62.13,62.08,62.09,31717.0,57.5966,57.6244,57.578,57.5873,31717.0
2023-01-05 11:55:00,62.1,62.13,62.09,62.11,16917.0,57.5966,57.6244,57.5873,57.6059,16917.0
2023-01-05 12:00:00,62.11,62.21,62.11,62.21,53164.0,57.6059,57.6986,57.6059,57.6986,53164.0
2023-01-05 12:05:00,62.2,62.22,62.15,62.21,48040.0,57.6893,57.7079,57.643,57.6986,48040.0
2023-01-05 12:10:00,62.21,62.22,62.17,62.18,27065.0,57.6986,57.7079,57.6615,57.6708,27065.0
2023-01-05 12:15:00,62.18,62.2,62.15,62.17,39599.0,57.6708,57.6893,57.643,57.6615,39599.0
2023-01-05 12:20:00,62.17,62.29,62.15,62.27,44198.0,57.6615,57.7728,57.643,57.7543,44198.0
2023-01-05 12:25:00,62.27,62.27,62.22,62.23,28553.0,57.7543,57.7543,57.7079,57.7172,28553.0
2023-01-05 12:30:00,62.23,62.34,62.22,62.32,44388.0,57.7172,57.8192,57.7079,57.8006,44388.0
2023-01-05 12:35:00,62.32,62.33,62.26,62.27,32047.0,57.8006,57.8099,57.745,57.7543,32047.0
2023-01-05 12:40:00,62.27,62.31,62.26,62.29,35717.0,57.7543,57.7914,57.745,57.7728,35717.0
2023-01-05 12:45:00,62.29,62.33,62.28,62.3,25919.0,57.7728,57.8099,57.7635,57.7821,25919.0
2023-01-05 12:50:00,62.3,62.32,62.27,62.28,25651.0,57.7821,57.8006,57.7543,57.7635,25651.0
2023-01-05 12:55:00,62.28,62.28,62.22,62.23,36039.0,57.7635,57.7635,57.7079,57.7172,36039.0
2023-01-05 13:00:00,62.24,62.26,62.18,62.21,43154.0,57.7264,57.745,57.6708,57.6986,43154.0
2023-01-05 13:05:00,62.21,62.27,62.2,62.25,72446.0,57.6986,57.7543,57.6893,57.7357,72446.0
2023-01-05 13:10:00,62.24,62.25,62.16,62.16,31812.0,57.7264,57.7357,57.6522,57.6522,31812.0
2023-01-05 13:15:00,62.15,62.18,62.12,62.17,48394.0,57.643,57.6708,57.6151,57.6615,48394.0
2023-01-05 13:20:00,62.18,62.4,62.17,62.39,95493.0,57.6708,57.8748,57.6615,57.8656,95493.0
2023-01-05 13:25:00,62.39,62.43,62.32,62.32,68864.0,57.8656,57.9027,57.8006,57.8006,68864.0
2023-01-05 13:30:00,62.33,62.4,62.32,62.38,58895.0,57.8099,57.8748,57.8006,57.8563,58895.0
2023-01-05 13:35:00,62.38,62.4,62.29,62.32,54570.0,57.8563,57.8748,57.7728,57.8006,54570.0
2023-01-05 13:40:00,62.32,62.38,62.27,62.29,40070.0,57.8006,57.8563,57.7543,57.7728,40070.0
2023-01-05 13:45:00,62.29,62.33,62.27,62.3,48781.0,57.7728,57.8099,57.7543,57.7821,48781.0
2023-01-05 13:50:00,62.3,62.34,62.29,62.3,34057.0,57.7821,57.8192,57.7728,57.7821,34057.0
2023-01-05 13:55:00,62.3,62.35,62.28,62.31,58919.0,57.7821,57.8285,57.7635,57.7914,58919.0
2023-01-05 14:00:00,62.31,62.37,62.3,62.36,59318.0,57.7914,57.847,57.7821,57.8377,59318.0
2023-01-05 14:05:00,62.35,62.4,62.33,62.37,32724.0,57.8285,57.8748,57.8099,57.847,32724.0
2023-01-05 14:10:00,62.37,62.38,62.29,62.3,45774.0,57.847,57.8563,57.7728,57.7821,45774.0
2023-01-05 14:15:00,62.31,62.37,62.31,62.35,33688.0,57.7914,57.847,57.7914,57.8285,33688.0
2023-01-05 14:20:00,62.36,62.36,62.26,62.29,46349.0,57.8377,57.8377,57.745,57.7728,46349.0
2023-01-05 14:25:00,62.29,62.3,62.21,62.24,30703.0,57.7728,57.7821,57.6986,57.7264,30703.0
2023-01-05 14:30:00,62.25,62.29,62.24,62.25,70469.0,57.7357,57.7728,57.7264,57.7357,70469.0
2023-01-05 14:35:00,62.25,62.33,62.23,62.3,78813.0,57.7357,57.8099,57.7172,57.7821,78813.0
2023-01-05 14:40:00,62.3,62.33,62.26,62.27,51866.0,57.7821,57.8099,57.745,57.7543,51866.0
2023-01-05 14:45:00,62.27,62.36,62.26,62.31,83448.0,57.7543,57.8377,57.745,57.7914,83448.0
2023-01-05 14:50:00,62.31,62.32,62.28,62.3,61824.0,57.7914,57.8006,57.7635,57.7821,61824.0
2023-01-05 14:55:00,62.3,62.34,62.26,62.28,45579.0,57.7821,57.8192,57.745,57.7635,45579.0
2023-01-05 15:00:00,62.29,62.29,62.24,62.25,68108.0,57.7728,57.7728,57.7264,57.7357,68108.0
2023-01-05 15:05:00,62.25,62.28,62.23,62.26,52055.0,57.7357,57.7635,57.7172,57.745,52055.0
2023-01-05 15:10:00,62.26,62.27,62.2,62.23,49620.0,57.745,57.7543,57.6893,57.7172,49620.0
2023-01-05 15:15:00,62.23,62.28,62.22,62.25,89672.0,57.7172,57.7635,57.7079,57.7357,89672.0
2023-01-05 15:20:00,62.25,62.28,62.22,62.23,76953.0,57.7357,57.7635,57.7079,57.7172,76953.0
2023-01-05 15:25:00,62.23,62.27,62.21,62.25,53999.0,57.7172,57.7543,57.6986,57.7357,53999.0
2023-01-05 15:30:00,62.25,62.26,62.2,62.26,75768.0,57.7357,57.745,57.6893,57.745,75768.0
2023-01-05 15:35:00,62.25,62.32,62.25,62.3,190905.0,57.7357,57.8006,57.7357,57.7821,190905.0
2023-01-05 15:40:00,62.29,62.29,62.22,62.25,164096.0,57.7728,57.7728,57.7079,57.7357,164096.0
2023-01-05 15:45:00,62.25,62.31,62.21,62.22,179258.0,57.7357,57.7914,57.6986,57.7079,179258.0
2023-01-05 15:50:00,62.21,62.21,62.1,62.12,323191.0,57.6986,57.6986,57.5966,57.6151,323191.0
2023-01-05 15:55:00,62.12,62.21,62.11,62.2,490080.0,57.6151,57.6986,57.6059,57.6893,490080.0
2023-01-06 09:30:00,62.91,63.18,62.58,63.18,305315.0,58.3479,58.5983,58.0418,58.5983,305315.0
2023-01-06 09:35:00,63.18,63.22,62.84,62.85,129809.0,58.5983,58.6354,58.2829,58.2922,129809.0
2023-01-06 09:40:00,62.86,62.89,62.71,62.74,99562.0,58.3015,58.3293,58.1624,58.1902,99562.0
2023-01-06 09:45:00,62.75,62.84,62.68,62.84,195512.0,58.1995,58.2829,58.1345,58.2829,195512.0
2023-01-06 09:50:00,62.83,62.99,62.77,62.98,96476.0,58.2737,58.4221,58.218,58.4128,96476.0
2023-01-06 09:55:00,62.98,63.02,62.9,62.93,72967.0,58.4128,58.4499,58.3386,58.3664,72967.0
2023-01-06 10:00:00,62.95,63.2,62.94,63.06,200979.0,58.385,58.6168,58.3757,58.487,200979.0
2023-01-06 10:05:00,63.05,63.23,63.03,63.19,115483.0,58.4777,58.6447,58.4592,58.6076,115483.0
2023-01-06 10:10:00,63.19,63.24,63.16,63.17,122743.0,58.6076,58.6539,58.5797,58.589,122743.0
2023-01-06 10:15:00,63.17,63.28,63.16,63.23,116642.0,58.589,58.691,58.5797,58.6447,116642.0
2023-01-06 10:20:00,63.24,63.24,63.16,63.22,60964.0,58.6539,58.6539,58.5797,58.6354,60964.0
2023-01-06 10:25:00,63.22,63.23,63.14,63.17,59682.0,58.6354,58.6447,58.5612,58.589,59682.0
2023-01-06 10:30:00,63.18,63.23,63.13,63.13,76951.0,58.5983,58.6447,58.5519,58.5519,76951.0
2023-01-06 10:35:00,63.14,63.27,63.12,63.26,89136.0,58.5612,58.6818,58.5426,58.6725,89136.0
2023-01-06 10:40:00,63.26,63.32,63.21,63.22,121737.0,58.6725,58.7281,58.6261,58.6354,121737.0
2023-01-06 10:45:00,63.21,63.31,63.21,63.31,154923.0,58.6261,58.7189,58.6261,58.7189,154923.0
2023-01-06 10:50:00,63.3,63.31,63.23,63.24,77438.0,58.7096,58.7189,58.6447,58.6539,77438.0
2023-01-06 10:55:00,63.24,63.25,63.2,63.23,79991.0,58.6539,58.6632,58.6168,58.6447,79991.0
2023-01-06 11:00:00,63.23,63.37,63.22,63.37,79466.0,58.6447,58.7745,58.6354,58.7745,79466.0
2023-01-06 11:05:00,63.37,63.43,63.33,63.42,86823.0,58.7745,58.8301,58.7374,58.8209,86823.0
2023-01-06 11:10:00,63.42,63.42,63.3,63.33,82649.0,58.8209,58.8209,58.7096,58.7374,82649.0
2023-01-06 11:15:00,63.33,63.35,63.28,63.32,78659.0,58.7374,58.756,58.691,58.7281,78659.0
2023-01-06 11:20:00,63.32,63.37,63.31,63.36,61147.0,58.7281,58.7745,58.7189,58.7652,61147.0
2023-01-06 11:25:00,63.35,63.35,63.19,63.2,72475.0,58.756,58.756,58.6076,58.6168,72475.0
2023-01-06 11:30:00,63.2,63.27,63.16,63.27,79720.0,58.6168,58.6818,58.5797,58.6818,79720.0
2023-01-06 11:35:00,63.28,63.3,63.26,63.29,41065.0,58.691,58.7096,58.6725,58.7003,41065.0
2023-01-06 11:40:00,63.29,63.3,63.25,63.26,48503.0,58.7003,58.7096,58.6632,58.6725,48503.0
2023-01-06 11:45:00,63.26,63.3,63.22,63.28,48827.0,58.6725,58.7096,58.6354,58.691,48827.0
2023-01-06 11:50:00,63.28,63.36,63.26,63.34,60376.0,58.691,58.7652,58.6725,58.7467,60376.0
2023-01-06 11:55:00,63.34,63.4,63.33,63.36,33427.0,58.7467,58.8023,58.7374,58.7652,33427.0
2023-01-06 12:00:00,63.36,63.38,63.33,63.37,54018.0,58.7652,58.7838,58.7374,58.7745,54018.0
2023-01-06 12:05:00,63.37,63.38,63.33,63.34,66782.0,58.7745,58.7838,58.7374,58.7467,66782.0
2023-01-06 12:10:00,63.35,63.36,63.28,63.3,93803.0,58.756,58.7652,58.691,58.7096,93803.0
2023-01-06 12:15:00,63.29,63.31,63.26,63.27,27651.0,58.7003,58.7189,58.6725,58.6818,27651.0
2023-01-06 12:20:00,63.26,63.27,63.17,63.17,34610.0,58.6725,58.6818,58.589,58.589,34610.0
2023-01-06 12:25:00,63.17,63.19,63.13,63.15,51292.0,58.589,58.6076,58.5519,58.5705,51292.0
2023-01-06 12:30:00,63.16,63.19,63.14,63.16,57704.0,58.5797,58.6076,58.5612,58.5797,57704.0
2023-01-06 12:35:00,63.15,63.22,63.15,63.22,24907.0,58.5705,58.6354,58.5705,58.6354,24907.0
2023-01-06 12:40:00,63.21,63.22,63.19,63.22,31596.0,58.6261,58.6354,58.6076,58.6354,31596.0
2023-01-06 12:45:00,63.22,63.27,63.21,63.24,46389.0,58.6354,58.6818,58.6261,58.6539,46389.0
2023-01-06 12:50:00,63.24,63.25,63.15,63.16,49710.0,58.6539,58.6632,58.5705,58.5797,49710.0
2023-01-06 12:55:00,63.17,63.22,63.16,63.22,38026.0,58.589,58.6354,58.5797,58.6354,38026.0
2023-01-06 13:00:00,63.22,63.23,63.15,63.18,51885.0,58.6354,58.6447,58.5705,58.5983,51885.0
2023-01-06 13:05:00,63.19,63.22,63.18,63.19,23217.0,58.6076,58.6354,58.5983,58.6076,23217.0
2023-01-06 13:10:00,63.19,63.22,63.17,63.22,40754.0,58.6076,58.6354,58.589,58.6354,40754.0
2023-01-06 13:15:00,63.22,63.24,63.18,63.21,45897.0,58.6354,58.6539,58.5983,58.6261,45897.0
2023-01-06 13:20:00,63.21,63.25,63.2,63.25,25411.0,58.6261,58.6632,58.6168,58.6632,25411.0
2023-01-06 13:25:00,63.25,63.3,63.24,63.3,42128.0,58.6632,58.7096,58.6539,58.7096,42128.0
2023-01-06 13:30:00,63.3,63.31,63.25,63.27,59748.0,58.7096,58.7189,58.6632,58.6818,59748.0
2023-01-06 13:35:00,63.28,63.33,63.26,63.3,46180.0,58.691,58.7374,58.6725,58.7096,46180.0
2023-01-06 13:40:00,63.3,63.32,63.23,63.26,55478.0,58.7096,58.7281,58.6447,58.6725,55478.0
2023-01-06 13:45:00,63.26,63.28,63.25,63.28,28822.0,58.6725,58.691,58.6632,58.691,28822.0
2023-01-06 13:50:00,63.28,63.28,63.25,63.27,32302.0,58.691,58.691,58.6632,58.6818,32302.0
2023-01-06 13:55:00,63.27,63.3,63.26,63.3,51908.0,58.6818,58.7096,58.6725,58.7096,51908.0
2023-01-06 14:00:00,63.3,63.34,63.29,63.34,56203.0,58.7096,58.7467,58.7003,58.7467,56203.0
2023-01-06 14:05:00,63.33,63.36,63.3,63.33,67959.0,58.7374,58.7652,58.7096,58.7374,67959.0
2023-01-06 14:10:00,63.33,63.38,63.32,63.38,45597.0,58.7374,58.7838,58.7281,58.7838,45597.0
2023-01-06 14:15:00,63.38,63.4,63.36,63.4,48270.0,58.7838,58.8023,58.7652,58.8023,48270.0
2023-01-06 14:20:00,63.4,63.45,63.39,63.43,66469.0,58.8023,58.8487,58.793,58.8301,66469.0
2023-01-06 14:25:00,63.44,63.46,63.4,63.45,105901.0,58.8394,58.858,58.8023,58.8487,105901.0
2023-01-06 14:30:00,63.46,63.5,63.44,63.49,51063.0,58.858,58.8951,58.8394,58.8858,51063.0
2023-01-06 14:35:00,63.48,63.56,63.47,63.54,69388.0,58.8765,58.9507,58.8672,58.9322,69388.0
2023-01-06 14:40:00,63.55,63.56,63.51,63.56,41549.0,58.9414,58.9507,58.9043,58.9507,41549.0
2023-01-06 14:45:00,63.55,63.55,63.47,63.54,61320.0,58.9414,58.9414,58.8672,58.9322,61320.0
2023-01-06 14:50:00,63.54,63.58,63.52,63.58,47616.0,58.9322,58.9693,58.9136,58.9693,47616.0
2023-01-06 14:55:00,63.58,63.6,63.57,63.59,39996.0,58.9693,58.9878,58.96,58.9785,39996.0
2023-01-06 15:00:00,63.58,63.66,63.58,63.65,58265.0,58.9693,59.0435,58.9693,59.0342,58265.0
2023-01-06 15:05:00,63.65,63.66,63.61,63.66,59681.0,59.0342,59.0435,58.9971,59.0435,59681.0
2023-01-06 15:10:00,63.65,63.67,63.62,63.67,53564.0,59.0342,59.0527,59.0064,59.0527,53564.0
2023-01-06 15:15:00,63.67,63.67,63.62,63.65,108028.0,59.0527,59.0527,59.0064,59.0342,108028.0
2023-01-06 15:20:00,63.65,63.65,63.54,63.56,80107.0,59.0342,59.0342,58.9322,58.9507,80107.0
2023-01-06 15:25:00,63.57,63.57,63.49,63.5,52557.0,58.96,58.96,58.8858,58.8951,52557.0
2023-01-06 15:30:00,63.51,63.57,63.5,63.54,77548.0,58.9043,58.96,58.8951,58.9322,77548.0
2023-01-06 15:35:00,63.54,63.56,63.51,63.56,85075.0,58.9322,58.9507,58.9043,58.9507,85075.0
2023-01-06 15:40:00,63.55,63.58,63.54,63.57,104085.0,58.9414,58.9693,58.9322,58.96,104085.0
2023-01-06 15:45:00,63.56,63.61,63.51,63.51,188801.0,58.9507,58.9971,58.9043,58.9043,188801.0
2023-01-06 15:50:00,63.51,63.51,63.39,63.41,479375.0,58.9043,58.9043,58.793,58.8116,479375.0
2023-01-06 15:55:00,63.42,63.44,63.37,63.41,583998.0,58.8209,58.8394,58.7745,58.8116,583998.0
2023-01-09 09:30:00,63.34,63.4,63.24,63.37,306947.0,58.7467,58.8023,58.6539,58.7745,306947.0
2023-01-09 09:35:00,63.36,63.39,63.29,63.35,93557.0,58.7652,58.793,58.7003,58.756,93557.0
2023-01-09 09:40:00,63.35,63.45,63.35,63.41,67608.0,58.756,58.8487,58.756,58.8116,67608.0
2023-01-09 09:45:00,63.41,63.49,63.36,63.37,80031.0,58.8116,58.8858,58.7652,58.7745,80031.0
2023-01-09 09:50:00,63.37,63.39,63.28,63.38,67953.0,58.7745,58.793,58.691,58.7838,67953.0
2023-01-09 09:55:00,63.38,63.38,63.29,63.37,62235.0,58.7838,58.7838,58.7003,58.7745,62235.0
2023-01-09 10:00:00,63.37,63.38,63.31,63.34,74473.0,58.7745,58.7838,58.7189,58.7467,74473.0
2023-01-09 10:05:00,63.34,63.4,63.33,63.37,57022.0,58.7467,58.8023,58.7374,58.7745,57022.0
2023-01-09 10:10:00,63.37,63.42,63.36,63.4,71707.0,58.7745,58.8209,58.7652,58.8023,71707.0
2023-01-09 10:15:00,63.4,63.58,63.4,63.56,71392.0,58.8023,58.9693,58.8023,58.9507,71392.0
2023-01-09 10:20:00,63.55,63.56,63.44,63.51,74875.0,58.9414,58.9507,58.8394,58.9043,74875.0
2023-01-09 10:25:00,63.51,63.52,63.4,63.41,58380.0,58.9043,58.9136,58.8023,58.8116,58380.0
2023-01-09 10:30:00,63.41,63.58,63.4,63.57,52375.0,58.8116,58.9693,58.8023,58.96,52375.0
2023-01-09 10:35:00,63.57,63.66,63.56,63.61,83300.0,58.96,59.0435,58.9507,58.9971,83300.0
2023-01-09 10:40:00,63.61,63.65,63.55,63.62,89799.0,58.9971,59.0342,58.9414,59.0064,89799.0
2023-01-09 10:45:00,63.6,63.65,63.59,63.65,41516.0,58.9878,59.0342,58.9785,59.0342,41516.0
2023-01-09 10:50:00,63.65,63.69,63.64,63.69,47777.0,59.0342,59.0713,59.0249,59.0713,47777.0
2023-01-09 10:55:00,63.68,63.72,63.63,63.65,85672.0,59.062,59.0991,59.0156,59.0342,85672.0
2023-01-09 11:00:00,63.65,63.7,63.64,63.7,50577.0,59.0342,59.0806,59.0249,59.0806,50577.0
2023-01-09 11:05:00,63.7,63.72,63.66,63.68,51129.0,59.0806,59.0991,59.0435,59.062,51129.0
2023-01-09 11:10:00,63.68,63.7,63.64,63.67,52668.0,59.062,59.0806,59.0249,59.0527,52668.0
2023-01-09 11:15:00,63.67,63.67,63.53,63.55,65386.0,59.0527,59.0527,58.9229,58.9414,65386.0
2023-01-09 11:20:00,63.55,63.63,63.55,63.61,65388.0,58.9414,59.0156,58.9414,58.9971,65388.0
2023-01-09 11:25:00,63.61,63.67,63.59,63.66,156616.0,58.9971,59.0527,58.9785,59.0435,156616.0
2023-01-09 11:30:00,63.65,63.66,63.56,63.58,105079.0,59.0342,59.0435,58.9507,58.9693,105079.0
2023-01-09 11:35:00,63.58,63.6,63.5,63.51,63495.0,58.9693,58.9878,58.8951,58.9043,63495.0
2023-01-09 11:40:00,63.52,63.59,63.51,63.59,108037.0,58.9136,58.9785,58.9043,58.9785,108037.0
2023-01-09 11:45:00,63.59,63.6,63.53,63.55,51626.0,58.9785,58.9878,58.9229,58.9414,51626.0
2023-01-09 11:50:00,63.55,63.67,63.54,63.66,74055.0,58.9414,59.0527,58.9322,59.0435,74055.0
2023-01-09 11:55:00,63.65,63.66,63.61,63.63,45468.0,59.0342,59.0435,58.9971,59.0156,45468.0
2023-01-09 12:00:00,63.63,63.63,63.58,63.61,50194.0,59.0156,59.0156,58.9693,58.9971,50194.0
2023-01-09 12:05:00,63.6,63.6,63.49,63.55,52247.0,58.9878,58.9878,58.8858,58.9414,52247.0
2023-01-09 12:10:00,63.55,63.57,63.5,63.51,45340.0,58.9414,58.96,58.8951,58.9043,45340.0
2023-01-09 12:15:00,63.51,63.52,63.46,63.48,51817.0,58.9043,58.9136,58.858,58.8765,51817.0
2023-01-09 12:20:00,63.47,63.51,63.45,63.47,38478.0,58.8672,58.9043,58.8487,58.8672,38478.0
2023-01-09 12:25:00,63.47,63.47,63.4,63.45,38857.0,58.8672,58.8672,58.8023,58.8487,38857.0
2023-01-09 12:30:00,63.44,63.45,63.37,63.38,39802.0,58.8394,58.8487,58.7745,58.7838,39802.0
2023-01-09 12:35:00,63.38,63.38,63.3,63.33,51220.0,58.7838,58.7838,58.7096,58.7374,51220.0
2023-01-09 12:40:00,63.33,63.37,63.31,63.33,35726.0,58.7374,58.7745,58.7189,58.7374,35726.0
2023-01-09 12:45:00,63.33,63.36,63.29,63.32,53402.0,58.7374,58.7652,58.7003,58.7281,53402.0
2023-01-09 12:50:00,63.32,63.36,63.3,63.36,56388.0,58.7281,58.7652,58.7096,58.7652,56388.0
2023-01-09 12:55:00,63.36,63.36,63.32,63.33,40674.0,58.7652,58.7652,58.7281,58.7374,40674.0
2023-01-09 13:00:00,63.32,63.35,63.3,63.32,53488.0,58.7281,58.756,58.7096,58.7281,53488.0
2023-01-09 13:05:00,63.32,63.34,63.27,63.29,69536.0,58.7281,58.7467,58.6818,58.7003,69536.0
2023-01-09 13:10:00,63.29,63.32,63.26,63.3,32697.0,58.7003,58.7281,58.6725,58.7096,32697.0
2023-01-09 13:15:00,63.3,63.34,63.28,63.33,34287.0,58.7096,58.7467,58.691,58.7374,34287.0
2023-01-09 13:20:00,63.33,63.36,63.3,63.32,24000.0,58.7374,58.7652,58.7096,58.7281,24000.0
2023-01-09 13:25:00,63.33,63.33,63.24,63.28,63827.0,58.7374,58.7374,58.6539,58.691,63827.0
2023-01-09 13:30:00,63.27,63.29,63.21,63.22,36380.0,58.6818,58.7003,58.6261,58.6354,36380.0
2023-01-09 13:35:00,63.22,63.23,63.13,63.21,50250.0,58.6354,58.6447,58.5519,58.6261,50250.0
2023-01-09 13:40:00,63.2,63.22,63.15,63.16,55893.0,58.6168,58.6354,58.5705,58.5797,55893.0
2023-01-09 13:45:00,63.16,63.19,63.13,63.18,55425.0,58.5797,58.6076,58.5519,58.5983,55425.0
2023-01-09 13:50:00,63.19,63.23,63.16,63.21,44679.0,58.6076,58.6447,58.5797,58.6261,44679.0
2023-01-09 13:55:00,63.22,63.22,63.13,63.16,61225.0,58.6354,58.6354,58.5519,58.5797,61225.0
2023-01-09 14:00:00,63.15,63.2,63.12,63.13,62199.0,58.5705,58.6168,58.5426,58.5519,62199.0
2023-01-09 14:05:00,63.13,63.13,63.05,63.08,87223.0,58.5519,58.5519,58.4777,58.5055,87223.0
2023-01-09 14:10:00,63.07,63.12,63.05,63.06,59656.0,58.4963,58.5426,58.4777,58.487,59656.0
2023-01-09 14:15:00,63.06,63.06,62.99,63.02,58808.0,58.487,58.487,58.4221,58.4499,58808.0
2023-01-09 14:20:00,63.02,63.08,63.01,63.04,40333.0,58.4499,58.5055,58.4406,58.4684,40333.0
2023-01-09 14:25:00,63.04,63.04,62.96,62.97,53812.0,58.4684,58.4684,58.3942,58.4035,53812.0
2023-01-09 14:30:00,62.96,63.01,62.94,63.01,58662.0,58.3942,58.4406,58.3757,58.4406,58662.0
2023-01-09 14:35:00,63.0,63.01,62.95,62.99,40372.0,58.4313,58.4406,58.385,58.4221,40372.0
2023-01-09 14:40:00,62.98,63.02,62.97,63.0,40882.0,58.4128,58.4499,58.4035,58.4313,40882.0
2023-01-09 14:45:00,63.0,63.02,62.93,62.95,49697.0,58.4313,58.4499,58.3664,58.385,49697.0
2023-01-09 14:50:00,62.94,62.94,62.89,62.92,53341.0,58.3757,58.3757,58.3293,58.3571,53341.0
2023-01-09 14:55:00,62.91,62.91,62.78,62.8,80348.0,58.3479,58.3479,58.2273,58.2458,80348.0
2023-01-09 15:00:00,62.8,62.82,62.75,62.79,85535.0,58.2458,58.2644,58.1995,58.2366,85535.0
2023-01-09 15:05:00,62.79,62.82,62.76,62.78,60268.0,58.2366,58.2644,58.2087,58.2273,60268.0
2023-01-09 15:10:00,62.78,62.79,62.65,62.65,67112.0,58.2273,58.2366,58.1067,58.1067,67112.0
2023-01-09 15:15:00,62.65,62.71,62.63,62.7,103330.0,58.1067,58.1624,58.0882,58.1531,103330.0
2023-01-09 15:20:00,62.7,62.74,62.68,62.69,94827.0,58.1531,58.1902,58.1345,58.1438,94827.0
2023-01-09 15:25:00,62.69,62.71,62.62,62.63,124378.0,58.1438,58.1624,58.0789,58.0882,124378.0
2023-01-09 15:30:00,62.63,62.66,62.57,62.64,99342.0,58.0882,58.116,58.0325,58.0974,99342.0
2023-01-09 15:35:00,62.65,62.69,62.62,62.67,137625.0,58.1067,58.1438,58.0789,58.1253,137625.0
2023-01-09 15:40:00,62.67,62.73,62.65,62.72,119905.0,58.1253,58.1809,58.1067,58.1716,119905.0
2023-01-09 15:45:00,62.71,62.72,62.57,62.66,207123.0,58.1624,58.1716,58.0325,58.116,207123.0
2023-01-09 15:50:00,62.66,62.75,62.65,62.73,298397.0,58.116,58.1995,58.1067,58.1809,298397.0
2023-01-09 15:55:00,62.72,62.73,62.6,62.6,645106.0,58.1716,58.1809,58.0603,58.0603,645106.0
2023-01-10 09:30:00,62.6,62.61,62.37,62.44,320132.0,58.0603,58.0696,57.847,57.9119,320132.0
2023-01-10 09:35:00,62.45,62.55,62.42,62.54,98256.0,57.9212,58.014,57.8934,58.0047,98256.0
2023-01-10 09:40:00,62.54,62.57,62.46,62.52,97768.0,58.0047,58.0325,57.9305,57.9861,97768.0
2023-01-10 09:45:00,62.52,62.52,62.38,62.48,97162.0,57.9861,57.9861,57.8563,57.949,97162.0
2023-01-10 09:50:00,62.48,62.58,62.44,62.58,141216.0,57.949,58.0418,57.9119,58.0418,141216.0
2023-01-10 09:55:00,62.57,62.64,62.54,62.62,89915.0,58.0325,58.0974,58.0047,58.0789,89915.0
2023-01-10 10:00:00,62.62,62.64,62.5,62.54,73261.0,58.0789,58.0974,57.9676,58.0047,73261.0
2023-01-10 10:05:00,62.54,62.61,62.47,62.54,176114.0,58.0047,58.0696,57.9398,58.0047,176114.0
2023-01-10 10:10:00,62.54,62.73,62.52,62.68,62188.0,58.0047,58.1809,57.9861,58.1345,62188.0
2023-01-10 10:15:00,62.69,62.69,62.54,62.55,71947.0,58.1438,58.1438,58.0047,58.014,71947.0
2023-01-10 10:20:00,62.55,62.57,62.48,62.52,50054.0,58.014,58.0325,57.949,57.9861,50054.0
2023-01-10 10:25:00,62.51,62.58,62.45,62.47,81775.0,57.9769,58.0418,57.9212,57.9398,81775.0
2023-01-10 10:30:00,62.48,62.49,62.28,62.3,83445.0,57.949,57.9583,57.7635,57.7821,83445.0
2023-01-10 10:35:00,62.3,62.37,62.29,62.34,67246.0,57.7821,57.847,57.7728,57.8192,67246.0
2023-01-10 10:40:00,62.34,62.34,62.27,62.3,81249.0,57.8192,57.8192,57.7543,57.7821,81249.0
2023-01-10 10:45:00,62.3,62.32,62.25,62.26,72221.0,57.7821,57.8006,57.7357,57.745,72221.0
2023-01-10 10:50:00,62.26,62.36,62.26,62.32,63968.0,57.745,57.8377,57.745,57.8006,63968.0
2023-01-10 10:55:00,62.32,62.42,62.21,62.33,332681.0,57.8006,57.8934,57.6986,57.8099,332681.0
2023-01-10 11:00:00,62.33,62.48,62.33,62.47,176586.0,57.8099,57.949,57.8099,57.9398,176586.0
2023-01-10 11:05:00,62.47,62.52,62.43,62.5,62863.0,57.9398,57.9861,57.9027,57.9676,62863.0
2023-01-10 11:10:00,62.5,62.57,62.47,62.48,83715.0,57.9676,58.0325,57.9398,57.949,83715.0
2023-01-10 11:15:00,62.48,62.49,62.33,62.35,82521.0,57.949,57.9583,57.8099,57.8285,82521.0
2023-01-10 11:20:00,62.35,62.37,62.26,62.28,75836.0,57.8285,57.847,57.745,57.7635,75836.0
2023-01-10 11:25:00,62.27,62.27,62.1,62.13,140139.0,57.7543,57.7543,57.5966,57.6244,140139.0
2023-01-10 11:30:00,62.13,62.15,62.04,62.07,78293.0,57.6244,57.643,57.5409,57.5688,78293.0
2023-01-10 11:35:00,62.07,62.08,62.04,62.07,73998.0,57.5688,57.578,57.5409,57.5688,73998.0
2023-01-10 11:40:00,62.07,62.13,62.02,62.03,57216.0,57.5688,57.6244,57.5224,57.5317,57216.0
2023-01-10 11:45:00,62.02,62.04,61.96,62.02,105277.0,57.5224,57.5409,57.4668,57.5224,105277.0
2023-01-10 11:50:00,62.02,62.04,61.98,62.0,66132.0,57.5224,57.5409,57.4853,57.5039,66132.0
2023-01-10 11:55:00,61.99,62.03,61.99,62.01,40073.0,57.4946,57.5317,57.4946,57.5131,40073.0
2023-01-10 12:00:00,62.02,62.02,61.92,61.96,92083.0,57.5224,57.5224,57.4297,57.4668,92083.0
2023-01-10 12:05:00,61.96,62.05,61.95,62.04,47424.0,57.4668,57.5502,57.4575,57.5409,47424.0
2023-01-10 12:10:00,62.04,62.16,62.02,62.14,91885.0,57.5409,57.6522,57.5224,57.6337,91885.0
2023-01-10 12:15:00,62.14,62.16,62.03,62.03,75642.0,57.6337,57.6522,57.5317,57.5317,75642.0
2023-01-10 12:20:00,62.02,62.03,61.95,62.0,55567.0,57.5224,57.5317,57.4575,57.5039,55567.0
2023-01-10 12:25:00,62.01,62.05,62.0,62.04,42882.0,57.5131,57.5502,57.5039,57.5409,42882.0
2023-01-10 12:30:00,62.04,62.1,62.03,62.1,45350.0,57.5409,57.5966,57.5317,57.5966,45350.0
2023-01-10 12:35:00,62.1,62.18,62.07,62.18,52919.0,57.5966,57.6708,57.5688,57.6708,52919.0
2023-01-10 12:40:00,62.18,62.2,62.15,62.17,39187.0,57.6708,57.6893,57.643,57.6615,39187.0
2023-01-10 12:45:00,62.16,62.18,62.11,62.17,64118.0,57.6522,57.6708,57.6059,57.6615,64118.0
2023-01-10 12:50:00,62.17,62.21,62.16,62.18,46770.0,57.6615,57.6986,57.6522,57.6708,46770.0
2023-01-10 12:55:00,62.18,62.24,62.17,62.22,41724.0,57.6708,57.7264,57.6615,57.7079,41724.0
2023-01-10 13:00:00,62.23,62.29,62.22,62.26,56220.0,57.7172,57.7728,57.7079,57.745,56220.0
2023-01-10 13:05:00,62.26,62.3,62.24,62.3,51697.0,57.745,57.7821,57.7264,57.7821,51697.0
2023-01-10 13:10:00,62.3,62.33,62.26,62.26,39578.0,57.7821,57.8099,57.745,57.745,39578.0
2023-01-10 13:15:00,62.27,62.27,62.21,62.23,36972.0,57.7543,57.7543,57.6986,57.7172,36972.0
2023-01-10 13:20:00,62.24,62.24,62.2,62.22,39713.0,57.7264,57.7264,57.6893,57.7079,39713.0
2023-01-10 13:25:00,62.22,62.25,62.19,62.2,39959.0,57.7079,57.7357,57.6801,57.6893,39959.0
2023-01-10 13:30:00,62.2,62.22,62.18,62.21,48488.0,57.6893,57.7079,57.6708,57.6986,48488.0
2023-01-10 13:35:00,62.2,62.26,62.19,62.24,52220.0,57.6893,57.745,57.6801,57.7264,52220.0
2023-01-10 13:40:00,62.24,62.26,62.16,62.17,36443.0,57.7264,57.745,57.6522,57.6615,36443.0
2023-01-10 13:45:00,62.16,62.18,62.1,62.14,48392.0,57.6522,57.6708,57.5966,57.6337,48392.0
2023-01-10 13:50:00,62.14,62.16,62.1,62.13,76256.0,57.6337,57.6522,57.5966,57.6244,76256.0
2023-01-10 13:55:00,62.14,62.16,62.1,62.15,50306.0,57.6337,57.6522,57.5966,57.643,50306.0
2023-01-10 14:00:00,62.15,62.2,62.14,62.15,46919.0,57.643,57.6893,57.6337,57.643,46919.0
2023-01-10 14:05:00,62.15,62.17,62.1,62.16,38372.0,57.643,57.6615,57.5966,57.6522,38372.0
2023-01-10 14:10:00,62.16,62.21,62.15,62.18,44954.0,57.6522,57.6986,57.643,57.6708,44954.0
2023-01-10 14:15:00,62.18,62.19,62.14,62.15,43036.0,57.6708,57.6801,57.6337,57.643,43036.0
2023-01-10 14:20:00,62.14,62.17,62.06,62.09,62687.0,57.6337,57.6615,57.5595,57.5873,62687.0
2023-01-10 14:25:00,62.09,62.13,62.07,62.11,41997.0,57.5873,57.6244,57.5688,57.6059,41997.0
2023-01-10 14:30:00,62.12,62.19,62.11,62.18,46441.0,57.6151,57.6801,57.6059,57.6708,46441.0
2023-01-10 14:35:00,62.18,62.21,62.15,62.16,45404.0,57.6708,57.6986,57.643,57.6522,45404.0
2023-01-10 14:40:00,62.15,62.17,62.11,62.14,40330.0,57.643,57.6615,57.6059,57.6337,40330.0
2023-01-10 14:45:00,62.13,62.15,62.1,62.15,38574.0,57.6244,57.643,57.5966,57.643,38574.0
2023-01-10 14:50:00,62.15,62.16,62.11,62.16,46144.0,57.643,57.6522,57.6059,57.6522,46144.0
2023-01-10 14:55:00,62.16,62.17,62.13,62.16,53229.0,57.6522,57.6615,57.6244,57.6522,53229.0
2023-01-10 15:00:00,62.16,62.17,62.09,62.13,77903.0,57.6522,57.6615,57.5873,57.6244,77903.0
2023-01-10 15:05:00,62.12,62.13,62.06,62.1,57042.0,57.6151,57.6244,57.5595,57.5966,57042.0
2023-01-10 15:10:00,62.1,62.13,62.06,62.13,97771.0,57.5966,57.6244,57.5595,57.6244,97771.0
2023-01-10 15:15:00,62.13,62.18,62.13,62.16,55387.0,57.6244,57.6708,57.6244,57.6522,55387.0
2023-01-10 15:20:00,62.15,62.17,62.13,62.14,69826.0,57.643,57.6615,57.6244,57.6337,69826.0
2023-01-10 15:25:00,62.14,62.15,62.09,62.09,75277.0,57.6337,57.643,57.5873,57.5873,75277.0
2023-01-10 15:30:00,62.1,62.1,62.03,62.08,102473.0,57.5966,57.5966,57.5317,57.578,102473.0
2023-01-10 15:35:00,62.08,62.11,62.07,62.1,104237.0,57.578,57.6059,57.5688,57.5966,104237.0
2023-01-10 15:40:00,62.1,62.1,62.03,62.04,92618.0,57.5966,57.5966,57.5317,57.5409,92618.0
2023-01-10 15:45:00,62.04,62.1,62.03,62.08,133183.0,57.5409,57.5966,57.5317,57.578,133183.0
2023-01-10 15:50:00,62.07,62.14,62.07,62.1,254132.0,57.5688,57.6337,57.5688,57.5966,254132.0
2023-01-10 15:55:00,62.09,62.14,62.05,62.14,571511.0,57.5873,57.6337,57.5502,57.6337,571511.0
2023-01-11 09:30:00,62.38,62.56,62.29,62.44,355983.0,57.8563,58.0232,57.7728,57.9119,355983.0
2023-01-11 09:35:00,62.45,62.47,62.32,62.35,128728.0,57.9212,57.9398,57.8006,57.8285,128728.0
2023-01-11 09:40:00,62.36,62.41,62.28,62.28,76866.0,57.8377,57.8841,57.7635,57.7635,76866.0
2023-01-11 09:45:00,62.28,62.29,62.11,62.11,86731.0,57.7635,57.7728,57.6059,57.6059,86731.0
2023-01-11 09:50:00,62.12,62.12,62.01,62.03,159365.0,57.6151,57.6151,57.5131,57.5317,159365.0
2023-01-11 09:55:00,62.02,62.06,61.95,61.97,124975.0,57.5224,57.5595,57.4575,57.476,124975.0
2023-01-11 10:00:00,61.96,61.96,61.76,61.82,194888.0,57.4668,57.4668,57.2813,57.3369,194888.0
2023-01-11 10:05:00,61.83,61.87,61.72,61.79,126457.0,57.3462,57.3833,57.2442,57.3091,126457.0
2023-01-11 10:10:00,61.79,61.83,61.76,61.79,90332.0,57.3091,57.3462,57.2813,57.3091,90332.0
2023-01-11 10:15:00,61.79,61.81,61.64,61.66,136292.0,57.3091,57.3276,57.17,57.1885,136292.0
2023-01-11 10:20:00,61.66,61.75,61.61,61.65,200360.0,57.1885,57.272,57.1421,57.1792,200360.0
2023-01-11 10:25:00,61.65,61.71,61.56,61.7,114615.0,57.1792,57.2349,57.0958,57.2256,114615.0
2023-01-11 10:30:00,61.7,61.79,61.62,61.64,133529.0,57.2256,57.3091,57.1514,57.17,133529.0
2023-01-11 10:35:00,61.66,61.77,61.65,61.72,93863.0,57.1885,57.2905,57.1792,57.2442,93863.0
2023-01-11 10:40:00,61.72,61.79,61.71,61.78,64198.0,57.2442,57.3091,57.2349,57.2998,64198.0
2023-01-11 10:45:00,61.78,61.81,61.74,61.8,78426.0,57.2998,57.3276,57.2627,57.3184,78426.0
2023-01-11 10:50:00,61.81,61.86,61.76,61.76,127880.0,57.3276,57.374,57.2813,57.2813,127880.0
2023-01-11 10:55:00,61.77,61.78,61.7,61.73,59301.0,57.2905,57.2998,57.2256,57.2534,59301.0
2023-01-11 11:00:00,61.73,61.77,61.63,61.73,77392.0,57.2534,57.2905,57.1607,57.2534,77392.0
2023-01-11 11:05:00,61.73,61.73,61.64,61.67,52478.0,57.2534,57.2534,57.17,57.1978,52478.0
2023-01-11 11:10:00,61.68,61.73,61.66,61.73,54819.0,57.2071,57.2534,57.1885,57.2534,54819.0
2023-01-11 11:15:00,61.73,61.78,61.7,61.72,48228.0,57.2534,57.2998,57.2256,57.2442,48228.0
2023-01-11 11:20:00,61.72,61.72,61.67,61.69,75734.0,57.2442,57.2442,57.1978,57.2163,75734.0
2023-01-11 11:25:00,61.69,61.71,61.64,61.66,45968.0,57.2163,57.2349,57.17,57.1885,45968.0
2023-01-11 11:30:00,61.67,61.68,61.61,61.62,66176.0,57.1978,57.2071,57.1421,57.1514,66176.0
2023-01-11 11:35:00,61.63,61.66,61.56,61.58,52652.0,57.1607,57.1885,57.0958,57.1143,52652.0
2023-01-11 11:40:00,61.59,61.62,61.47,61.48,88869.0,57.1236,57.1514,57.0123,57.0216,88869.0
2023-01-11 11:45:00,61.49,61.54,61.41,61.52,71822.0,57.0308,57.0772,56.9566,57.0587,71822.0
2023-01-11 11:50:00,61.52,61.6,61.5,61.59,50025.0,57.0587,57.1329,57.0401,57.1236,50025.0
2023-01-11 11:55:00,61.59,61.6,61.51,61.53,32600.0,57.1236,57.1329,57.0494,57.0679,32600.0
2023-01-11 12:00:00,61.53,61.67,61.53,61.67,66219.0,57.0679,57.1978,57.0679,57.1978,66219.0
2023-01-11 12:05:00,61.67,61.69,61.64,61.65,64037.0,57.1978,57.2163,57.17,57.1792,64037.0
2023-01-11 12:10:00,61.64,61.73,61.63,61.67,57297.0,57.17,57.2534,57.1607,57.1978,57297.0
2023-01-11 12:15:00,61.67,61.69,61.63,61.66,39040.0,57.1978,57.2163,57.1607,57.1885,39040.0
2023-01-11 12:20:00,61.65,61.7,61.65,61.66,42649.0,57.1792,57.2256,57.1792,57.1885,42649.0
2023-01-11 12:25:00,61.66,61.71,61.64,61.69,53654.0,57.1885,57.2349,57.17,57.2163,53654.0
2023-01-11 12:30:00,61.69,61.7,61.54,61.55,66982.0,57.2163,57.2256,57.0772,57.0865,66982.0
2023-01-11 12:35:00,61.55,61.6,61.53,61.58,52023.0,57.0865,57.1329,57.0679,57.1143,52023.0
2023-01-11 12:40:00,61.58,61.61,61.57,61.58,43303.0,57.1143,57.1421,57.105,57.1143,43303.0
2023-01-11 12:45:00,61.58,61.65,61.57,61.61,46923.0,57.1143,57.1792,57.105,57.1421,46923.0
2023-01-11 12:50:00,61.62,61.64,61.6,61.62,32936.0,57.1514,57.17,57.1329,57.1514,32936.0
2023-01-11 12:55:00,61.62,61.63,61.57,61.58,42120.0,57.1514,57.1607,57.105,57.1143,42120.0
2023-01-11 13:00:00,61.58,61.63,61.57,61.6,69969.0,57.1143,57.1607,57.105,57.1329,69969.0
2023-01-11 13:05:00,61.59,61.64,61.56,61.59,87817.0,57.1236,57.17,57.0958,57.1236,87817.0
2023-01-11 13:10:00,61.59,61.71,61.58,61.68,62655.0,57.1236,57.2349,57.1143,57.2071,62655.0
2023-01-11 13:15:00,61.68,61.68,61.57,61.59,65996.0,57.2071,57.2071,57.105,57.1236,65996.0
2023-01-11 13:20:00,61.58,61.59,61.48,61.55,38771.0,57.1143,57.1236,57.0216,57.0865,38771.0
2023-01-11 13:25:00,61.54,61.68,61.54,61.66,52650.0,57.0772,57.2071,57.0772,57.1885,52650.0
2023-01-11 13:30:00,61.66,61.73,61.65,61.72,70601.0,57.1885,57.2534,57.1792,57.2442,70601.0
2023-01-11 13:35:00,61.72,61.76,61.71,61.76,41114.0,57.2442,57.2813,57.2349,57.2813,41114.0
2023-01-11 13:40:00,61.76,61.79,61.73,61.73,56321.0,57.2813,57.3091,57.2534,57.2534,56321.0
2023-01-11 13:45:00,61.73,61.76,61.7,61.73,63175.0,57.2534,57.2813,57.2256,57.2534,63175.0
2023-01-11 13:50:00,61.73,61.75,61.67,61.68,50519.0,57.2534,57.272,57.1978,57.2071,50519.0
2023-01-11 13:55:00,61.68,61.73,61.67,61.72,50511.0,57.2071,57.2534,57.1978,57.2442,50511.0
2023-01-11 14:00:00,61.72,61.78,61.71,61.73,71399.0,57.2442,57.2998,57.2349,57.2534,71399.0
2023-01-11 14:05:00,61.72,61.76,61.7,61.75,49770.0,57.2442,57.2813,57.2256,57.272,49770.0
2023-01-11 14:10:00,61.75,61.79,61.74,61.74,47796.0,57.272,57.3091,57.2627,57.2627,47796.0
2023-01-11 14:15:00,61.74,61.78,61.72,61.75,67781.0,57.2627,57.2998,57.2442,57.272,67781.0
2023-01-11 14:20:00,61.75,61.77,61.72,61.76,35571.0,57.272,57.2905,57.2442,57.2813,35571.0
2023-01-11 14:25:00,61.75,61.8,61.74,61.78,47681.0,57.272,57.3184,57.2627,57.2998,47681.0
2023-01-11 14:30:00,61.79,61.87,61.79,61.85,42555.0,57.3091,57.3833,57.3091,57.3647,42555.0
2023-01-11 14:35:00,61.85,61.88,61.82,61.87,45415.0,57.3647,57.3926,57.3369,57.3833,45415.0
2023-01-11 14:40:00,61.87,61.92,61.86,61.91,51051.0,57.3833,57.4297,57.374,57.4204,51051.0
2023-01-11 14:45:00,61.91,61.95,61.88,61.93,62323.0,57.4204,57.4575,57.3926,57.4389,62323.0
2023-01-11 14:50:00,61.93,61.94,61.91,61.93,35563.0,57.4389,57.4482,57.4204,57.4389,35563.0
2023-01-11 14:55:00,61.93,61.98,61.92,61.97,67953.0,57.4389,57.4853,57.4297,57.476,67953.0
2023-01-11 15:00:00,61.97,62.0,61.96,61.98,63913.0,57.476,57.5039,57.4668,57.4853,63913.0
2023-01-11 15:05:00,61.98,61.99,61.95,61.98,57644.0,57.4853,57.4946,57.4575,57.4853,57644.0
2023-01-11 15:10:00,61.98,62.04,61.97,62.0,61804.0,57.4853,57.5409,57.476,57.5039,61804.0
2023-01-11 15:15:00,62.0,62.02,61.98,62.02,69654.0,57.5039,57.5224,57.4853,57.5224,69654.0
2023-01-11 15:20:00,62.02,62.05,62.0,62.03,58744.0,57.5224,57.5502,57.5039,57.5317,58744.0
2023-01-11 15:25:00,62.03,62.05,61.98,62.0,58043.0,57.5317,57.5502,57.4853,57.5039,58043.0
2023-01-11 15:30:00,61.99,62.0,61.91,61.92,79414.0,57.4946,57.5039,57.4204,57.4297,79414.0
2023-01-11 15:35:00,61.92,61.96,61.91,61.96,80936.0,57.4297,57.4668,57.4204,57.4668,80936.0
2023-01-11 15:40:00,61.96,61.97,61.91,61.96,97881.0,57.4668,57.476,57.4204,57.4668,97881.0
2023-01-11 15:45:00,61.95,61.97,61.92,61.96,127164.0,57.4575,57.476,57.4297,57.4668,127164.0
2023-01-11 15:50:00,61.96,61.99,61.91,61.98,262198.0,57.4668,57.4946,57.4204,57.4853,262198.0
2023-01-11 15:55:00,61.97,62.03,61.96,62.01,630999.0,57.476,57.5317,57.4668,57.5131,630999.0
2023-01-12 09:30:00,62.11,62.18,61.77,61.78,270669.0,57.6059,57.6708,57.2905,57.2998,270669.0
2023-01-12 09:35:00,61.79,61.95,61.79,61.88,132222.0,57.3091,57.4575,57.3091,57.3926,132222.0
2023-01-12 09:40:00,61.88,61.91,61.82,61.87,131459.0,57.3926,57.4204,57.3369,57.3833,131459.0
2023-01-12 09:45:00,61.88,61.88,61.66,61.7,88581.0,57.3926,57.3926,57.1885,57.2256,88581.0
2023-01-12 09:50:00,61.71,61.79,61.66,61.71,66160.0,57.2349,57.3091,57.1885,57.2349,66160.0
2023-01-12 09:55:00,61.71,61.91,61.71,61.88,73897.0,57.2349,57.4204,57.2349,57.3926,73897.0
2023-01-12 10:00:00,61.88,61.9,61.82,61.89,60132.0,57.3926,57.4111,57.3369,57.4018,60132.0
2023-01-12 10:05:00,61.88,61.91,61.79,61.82,47281.0,57.3926,57.4204,57.3091,57.3369,47281.0
2023-01-12 10:10:00,61.82,62.05,61.82,62.02,83368.0,57.3369,57.5502,57.3369,57.5224,83368.0
2023-01-12 10:15:00,62.02,62.06,61.99,62.0,45269.0,57.5224,57.5595,57.4946,57.5039,45269.0
2023-01-12 10:20:00,62.0,62.06,61.95,62.01,78387.0,57.5039,57.5595,57.4575,57.5131,78387.0
2023-01-12 10:25:00,62.02,62.06,61.92,61.97,62170.0,57.5224,57.5595,57.4297,57.476,62170.0
2023-01-12 10:30:00,61.98,62.0,61.89,61.99,72512.0,57.4853,57.5039,57.4018,57.4946,72512.0
2023-01-12 10:35:00,62.0,62.05,61.95,62.01,81226.0,57.5039,57.5502,57.4575,57.5131,81226.0
2023-01-12 10:40:00,62.01,62.02,61.79,61.83,66482.0,57.5131,57.5224,57.3091,57.3462,66482.0
2023-01-12 10:45:00,61.84,61.91,61.82,61.87,79313.0,57.3555,57.4204,57.3369,57.3833,79313.0
2023-01-12 10:50:00,61.88,61.9,61.8,61.86,86820.0,57.3926,57.4111,57.3184,57.374,86820.0
2023-01-12 10:55:00,61.86,61.94,61.83,61.86,71311.0,57.374,57.4482,57.3462,57.374,71311.0
2023-01-12 11:00:00,61.86,61.89,61.71,61.77,66506.0,57.374,57.4018,57.2349,57.2905,66506.0
2023-01-12 11:05:00,61.78,61.85,61.7,61.73,75661.0,57.2998,57.3647,57.2256,57.2534,75661.0
2023-01-12 11:10:00,61.73,61.78,61.68,61.77,88971.0,57.2534,57.2998,57.2071,57.2905,88971.0
2023-01-12 11:15:00,61.76,61.82,61.74,61.77,52231.0,57.2813,57.3369,57.2627,57.2905,52231.0
2023-01-12 11:20:00,61.77,61.81,61.76,61.8,48165.0,57.2905,57.3276,57.2813,57.3184,48165.0
2023-01-12 11:25:00,61.8,61.81,61.67,61.71,77573.0,57.3184,57.3276,57.1978,57.2349,77573.0
2023-01-12 11:30:00,61.71,61.73,61.56,61.62,62608.0,57.2349,57.2534,57.0958,57.1514,62608.0
2023-01-12 11:35:00,61.63,61.71,61.61,61.67,66291.0,57.1607,57.2349,57.1421,57.1978,66291.0
2023-01-12 11:40:00,61.68,61.76,61.67,61.76,39474.0,57.2071,57.2813,57.1978,57.2813,39474.0
2023-01-12 11:45:00,61.76,61.79,61.7,61.72,46975.0,57.2813,57.3091,57.2256,57.2442,46975.0
2023-01-12 11:50:00,61.72,61.75,61.68,61.68,33355.0,57.2442,57.272,57.2071,57.2071,33355.0
2023-01-12 11:55:00,61.68,61.75,61.66,61.73,50682.0,57.2071,57.272,57.1885,57.2534,50682.0
2023-01-12 12:00:00,61.73,61.73,61.66,61.67,53594.0,57.2534,57.2534,57.1885,57.1978,53594.0
2023-01-12 12:05:00,61.67,61.75,61.66,61.71,48313.0,57.1978,57.272,57.1885,57.2349,48313.0
2023-01-12 12:10:00,61.71,61.76,61.69,61.7,44189.0,57.2349,57.2813,57.2163,57.2256,44189.0
2023-01-12 12:15:00,61.7,61.75,61.68,61.74,64827.0,57.2256,57.272,57.2071,57.2627,64827.0
2023-01-12 12:20:00,61.75,61.75,61.66,61.7,53473.0,57.272,57.272,57.1885,57.2256,53473.0
2023-01-12 12:25:00,61.7,61.75,61.69,61.75,53827.0,57.2256,57.272,57.2163,57.272,53827.0
2023-01-12 12:30:00,61.74,61.8,61.73,61.79,51122.0,57.2627,57.3184,57.2534,57.3091,51122.0
2023-01-12 12:35:00,61.79,61.81,61.75,61.75,38410.0,57.3091,57.3276,57.272,57.272,38410.0
2023-01-12 12:40:00,61.76,61.76,61.71,61.72,34334.0,57.2813,57.2813,57.2349,57.2442,34334.0
2023-01-12 12:45:00,61.72,61.74,61.67,61.68,38182.0,57.2442,57.2627,57.1978,57.2071,38182.0
2023-01-12 12:50:00,61.68,61.72,61.67,61.69,54916.0,57.2071,57.2442,57.1978,57.2163,54916.0
2023-01-12 12:55:00,61.69,61.7,61.62,61.64,62494.0,57.2163,57.2256,57.1514,57.17,62494.0
2023-01-12 13:00:00,61.64,61.68,61.6,61.67,71472.0,57.17,57.2071,57.1329,57.1978,71472.0
2023-01-12 13:05:00,61.68,61.73,61.66,61.7,31668.0,57.2071,57.2534,57.1885,57.2256,31668.0
2023-01-12 13:10:00,61.69,61.75,61.67,61.75,41813.0,57.2163,57.272,57.1978,57.272,41813.0
2023-01-12 13:15:00,61.75,61.75,61.67,61.68,295960.0,57.272,57.272,57.1978,57.2071,295960.0
2023-01-12 13:20:00,61.68,61.7,61.59,61.6,64214.0,57.2071,57.2256,57.1236,57.1329,64214.0
2023-01-12 13:25:00,61.6,61.61,61.38,61.41,113061.0,57.1329,57.1421,56.9288,56.9566,113061.0
2023-01-12 13:30:00,61.42,61.46,61.36,61.44,70502.0,56.9659,57.003,56.9103,56.9845,70502.0
2023-01-12 13:35:00,61.45,61.52,61.43,61.49,77927.0,56.9937,57.0587,56.9752,57.0308,77927.0
2023-01-12 13:40:00,61.48,61.52,61.45,61.5,68865.0,57.0216,57.0587,56.9937,57.0401,68865.0
2023-01-12 13:45:00,61.5,61.52,61.47,61.5,67297.0,57.0401,57.0587,57.0123,57.0401,67297.0
2023-01-12 13:50:00,61.49,61.52,61.47,61.48,98576.0,57.0308,57.0587,57.0123,57.0216,98576.0
2023-01-12 13:55:00,61.48,61.54,61.48,61.52,98434.0,57.0216,57.0772,57.0216,57.0587,98434.0
2023-01-12 14:00:00,61.52,61.55,61.46,61.48,103887.0,57.0587,57.0865,57.003,57.0216,103887.0
2023-01-12 14:05:00,61.48,61.53,61.46,61.47,68601.0,57.0216,57.0679,57.003,57.0123,68601.0
2023-01-12 14:10:00,61.47,61.49,61.44,61.45,103845.0,57.0123,57.0308,56.9845,56.9937,103845.0
2023-01-12 14:15:00,61.46,61.47,61.4,61.46,104324.0,57.003,57.0123,56.9474,57.003,104324.0
2023-01-12 14:20:00,61.46,61.48,61.39,61.44,166171.0,57.003,57.0216,56.9381,56.9845,166171.0
2023-01-12 14:25:00,61.43,61.47,61.42,61.45,99526.0,56.9752,57.0123,56.9659,56.9937,99526.0
2023-01-12 14:30:00,61.44,61.5,61.43,61.48,146143.0,56.9845,57.0401,56.9752,57.0216,146143.0
2023-01-12 14:35:00,61.48,61.51,61.45,61.49,82549.0,57.0216,57.0494,56.9937,57.0308,82549.0
2023-01-12 14:40:00,61.49,61.5,61.44,61.46,81786.0,57.0308,57.0401,56.9845,57.003,81786.0
2023-01-12 14:45:00,61.46,61.48,61.45,61.45,63629.0,57.003,57.0216,56.9937,56.9937,63629.0
2023-01-12 14:50:00,61.46,61.46,61.32,61.34,98061.0,57.003,57.003,56.8732,56.8917,98061.0
2023-01-12 14:55:00,61.34,61.38,61.3,61.38,80081.0,56.8917,56.9288,56.8546,56.9288,80081.0
2023-01-12 15:00:00,61.38,61.4,61.34,61.37,104010.0,56.9288,56.9474,56.8917,56.9195,104010.0
2023-01-12 15:05:00,61.37,61.38,61.24,61.25,117253.0,56.9195,56.9288,56.799,56.8082,117253.0
2023-01-12 15:10:00,61.26,61.28,61.21,61.22,158081.0,56.8175,56.8361,56.7711,56.7804,158081.0
2023-01-12 15:15:00,61.23,61.24,61.15,61.17,143970.0,56.7897,56.799,56.7155,56.734,143970.0
2023-01-12 15:20:00,61.18,61.21,61.16,61.19,188662.0,56.7433,56.7711,56.7248,56.7526,188662.0
2023-01-12 15:25:00,61.19,61.19,61.13,61.16,134862.0,56.7526,56.7526,56.6969,56.7248,134862.0
2023-01-12 15:30:00,61.16,61.21,61.15,61.21,162707.0,56.7248,56.7711,56.7155,56.7711,162707.0
2023-01-12 15:35:00,61.2,61.21,61.14,61.17,451506.0,56.7619,56.7711,56.7062,56.734,451506.0
2023-01-12 15:40:00,61.18,61.19,61.07,61.09,195757.0,56.7433,56.7526,56.6413,56.6598,195757.0
2023-01-12 15:45:00,61.08,61.08,60.97,60.98,342001.0,56.6506,56.6506,56.5485,56.5578,342001.0
2023-01-12 15:50:00,60.98,61.12,60.97,61.1,434152.0,56.5578,56.6877,56.5485,56.6691,434152.0
2023-01-12 15:55:00,61.09,61.23,61.09,61.22,1329134.0,56.6598,56.7897,56.6598,56.7804,1329134.0
2023-01-13 09:30:00,60.7,60.85,60.58,60.68,560913.0,56.2981,56.4372,56.1868,56.2796,560913.0
2023-01-13 09:35:00,60.67,60.69,60.59,60.63,158342.0,56.2703,56.2888,56.1961,56.2332,158342.0
2023-01-13 09:40:00,60.63,60.71,60.62,60.66,166945.0,56.2332,56.3074,56.2239,56.261,166945.0
2023-01-13 09:45:00,60.65,60.72,60.59,60.69,570312.0,56.2518,56.3167,56.1961,56.2888,570312.0
2023-01-13 09:50:00,60.7,60.76,60.68,60.7,249610.0,56.2981,56.3538,56.2796,56.2981,249610.0
2023-01-13 09:55:00,60.7,60.71,60.65,60.7,102879.0,56.2981,56.3074,56.2518,56.2981,102879.0
2023-01-13 10:00:00,60.69,60.85,60.67,60.75,129426.0,56.2888,56.4372,56.2703,56.3445,129426.0
2023-01-13 10:05:00,60.75,60.79,60.7,60.78,85637.0,56.3445,56.3816,56.2981,56.3723,85637.0
2023-01-13 10:10:00,60.79,60.81,60.72,60.73,128813.0,56.3816,56.4001,56.3167,56.3259,128813.0
2023-01-13 10:15:00,60.73,60.8,60.73,60.79,164130.0,56.3259,56.3909,56.3259,56.3816,164130.0
2023-01-13 10:20:00,60.79,60.91,60.79,60.9,121880.0,56.3816,56.4929,56.3816,56.4836,121880.0
2023-01-13 10:25:00,60.91,61.03,60.89,60.94,170386.0,56.4929,56.6042,56.4743,56.5207,170386.0
2023-01-13 10:30:00,60.94,60.94,60.77,60.78,107795.0,56.5207,56.5207,56.363,56.3723,107795.0
2023-01-13 10:35:00,60.78,60.88,60.77,60.85,172940.0,56.3723,56.4651,56.363,56.4372,172940.0
2023-01-13 10:40:00,60.85,60.87,60.72,60.72,125705.0,56.4372,56.4558,56.3167,56.3167,125705.0
2023-01-13 10:45:00,60.72,60.77,60.69,60.73,120790.0,56.3167,56.363,56.2888,56.3259,120790.0
2023-01-13 10:50:00,60.73,60.75,60.68,60.72,74476.0,56.3259,56.3445,56.2796,56.3167,74476.0
2023-01-13 10:55:00,60.73,60.77,60.72,60.76,94872.0,56.3259,56.363,56.3167,56.3538,94872.0
2023-01-13 11:00:00,60.76,60.78,60.7,60.78,93315.0,56.3538,56.3723,56.2981,56.3723,93315.0
2023-01-13 11:05:00,60.77,60.78,60.73,60.73,75765.0,56.363,56.3723,56.3259,56.3259,75765.0
2023-01-13 11:10:00,60.73,60.79,60.72,60.75,87341.0,56.3259,56.3816,56.3167,56.3445,87341.0
2023-01-13 11:15:00,60.75,60.82,60.74,60.77,88264.0,56.3445,56.4094,56.3352,56.363,88264.0
2023-01-13 11:20:00,60.77,60.85,60.76,60.85,115056.0,56.363,56.4372,56.3538,56.4372,115056.0
2023-01-13 11:25:00,60.85,60.88,60.82,60.83,78463.0,56.4372,56.4651,56.4094,56.4187,78463.0
2023-01-13 11:30:00,60.84,60.91,60.82,60.87,92785.0,56.428,56.4929,56.4094,56.4558,92785.0
2023-01-13 11:35:00,60.88,60.93,60.84,60.93,126848.0,56.4651,56.5114,56.428,56.5114,126848.0
2023-01-13 11:40:00,60.93,60.94,60.88,60.89,105439.0,56.5114,56.5207,56.4651,56.4743,105439.0
2023-01-13 11:45:00,60.89,60.89,60.78,60.84,80416.0,56.4743,56.4743,56.3723,56.428,80416.0
2023-01-13 11:50:00,60.84,60.9,60.83,60.85,55176.0,56.428,56.4836,56.4187,56.4372,55176.0
2023-01-13 11:55:00,60.85,60.88,60.83,60.83,79223.0,56.4372,56.4651,56.4187,56.4187,79223.0
2023-01-13 12:00:00,60.84,60.85,60.82,60.84,42301.0,56.428,56.4372,56.4094,56.428,42301.0
2023-01-13 12:05:00,60.84,60.86,60.8,60.86,63991.0,56.428,56.4465,56.3909,56.4465,63991.0
2023-01-13 12:10:00,60.86,60.87,60.81,60.85,106191.0,56.4465,56.4558,56.4001,56.4372,106191.0
2023-01-13 12:15:00,60.86,60.92,60.85,60.92,70601.0,56.4465,56.5022,56.4372,56.5022,70601.0
2023-01-13 12:20:00,60.92,60.94,60.88,60.92,82387.0,56.5022,56.5207,56.4651,56.5022,82387.0
2023-01-13 12:25:00,60.93,60.95,60.88,60.89,51656.0,56.5114,56.53,56.4651,56.4743,51656.0
2023-01-13 12:30:00,60.89,60.9,60.87,60.87,51916.0,56.4743,56.4836,56.4558,56.4558,51916.0
2023-01-13 12:35:00,60.87,60.93,60.86,60.93,48216.0,56.4558,56.5114,56.4465,56.5114,48216.0
2023-01-13 12:40:00,60.93,60.94,60.9,60.92,34835.0,56.5114,56.5207,56.4836,56.5022,34835.0
2023-01-13 12:45:00,60.92,60.98,60.91,60.98,55608.0,56.5022,56.5578,56.4929,56.5578,55608.0
2023-01-13 12:50:00,60.98,61.0,60.97,60.99,53489.0,56.5578,56.5764,56.5485,56.5671,53489.0
2023-01-13 12:55:00,61.0,61.06,60.99,61.06,82104.0,56.5764,56.632,56.5671,56.632,82104.0
2023-01-13 13:00:00,61.07,61.1,61.03,61.09,52494.0,56.6413,56.6691,56.6042,56.6598,52494.0
2023-01-13 13:05:00,61.09,61.09,60.99,61.06,99330.0,56.6598,56.6598,56.5671,56.632,99330.0
2023-01-13 13:10:00,61.06,61.12,61.05,61.1,61371.0,56.632,56.6877,56.6227,56.6691,61371.0
2023-01-13 13:15:00,61.1,61.1,61.04,61.08,63204.0,56.6691,56.6691,56.6135,56.6506,63204.0
2023-01-13 13:20:00,61.07,61.08,61.05,61.08,49527.0,56.6413,56.6506,56.6227,56.6506,49527.0
2023-01-13 13:25:00,61.07,61.09,61.06,61.06,53382.0,56.6413,56.6598,56.632,56.632,53382.0
2023-01-13 13:30:00,61.06,61.07,61.01,61.01,65270.0,56.632,56.6413,56.5856,56.5856,65270.0
2023-01-13 13:35:00,61.02,61.03,60.99,61.03,83762.0,56.5949,56.6042,56.5671,56.6042,83762.0
2023-01-13 13:40:00,61.02,61.05,61.02,61.05,81264.0,56.5949,56.6227,56.5949,56.6227,81264.0
2023-01-13 13:45:00,61.05,61.08,61.03,61.05,73033.0,56.6227,56.6506,56.6042,56.6227,73033.0
2023-01-13 13:50:00,61.05,61.07,61.01,61.02,85758.0,56.6227,56.6413,56.5856,56.5949,85758.0
2023-01-13 13:55:00,61.01,61.05,61.01,61.04,118266.0,56.5856,56.6227,56.5856,56.6135,118266.0
2023-01-13 14:00:00,61.04,61.06,61.01,61.01,74016.0,56.6135,56.632,56.5856,56.5856,74016.0
2023-01-13 14:05:00,61.01,61.03,60.99,61.0,83879.0,56.5856,56.6042,56.5671,56.5764,83879.0
2023-01-13 14:10:00,61.0,61.03,61.0,61.02,65290.0,56.5764,56.6042,56.5764,56.5949,65290.0
2023-01-13 14:15:00,61.01,61.04,60.99,60.99,97121.0,56.5856,56.6135,56.5671,56.5671,97121.0
2023-01-13 14:20:00,61.0,61.03,60.98,61.03,78809.0,56.5764,56.6042,56.5578,56.6042,78809.0
2023-01-13 14:25:00,61.02,61.03,60.99,61.02,60741.0,56.5949,56.6042,56.5671,56.5949,60741.0
2023-01-13 14:30:00,61.02,61.06,61.02,61.05,56281.0,56.5949,56.632,56.5949,56.6227,56281.0
2023-01-13 14:35:00,61.05,61.09,61.04,61.09,74356.0,56.6227,56.6598,56.6135,56.6598,74356.0
2023-01-13 14:40:00,61.09,61.09,61.03,61.04,101948.0,56.6598,56.6598,56.6042,56.6135,101948.0
2023-01-13 14:45:00,61.04,61.07,61.0,61.04,105098.0,56.6135,56.6413,56.5764,56.6135,105098.0
2023-01-13 14:50:00,61.03,61.06,60.99,61.03,76891.0,56.6042,56.632,56.5671,56.6042,76891.0
2023-01-13 14:55:00,61.03,61.11,61.02,61.11,45417.0,56.6042,56.6784,56.5949,56.6784,45417.0
2023-01-13 15:00:00,61.11,61.18,61.1,61.18,67512.0,56.6784,56.7433,56.6691,56.7433,67512.0
2023-01-13 15:05:00,61.18,61.21,61.17,61.21,59027.0,56.7433,56.7711,56.734,56.7711,59027.0
2023-01-13 15:10:00,61.21,61.22,61.15,61.19,105448.0,56.7711,56.7804,56.7155,56.7526,105448.0
2023-01-13 15:15:00,61.19,61.21,61.17,61.21,120364.0,56.7526,56.7711,56.734,56.7711,120364.0
2023-01-13 15:20:00,61.21,61.27,61.18,61.26,140499.0,56.7711,56.8268,56.7433,56.8175,140499.0
2023-01-13 15:25:00,61.26,61.26,61.22,61.26,103008.0,56.8175,56.8175,56.7804,56.8175,103008.0
2023-01-13 15:30:00,61.26,61.33,61.25,61.3,181406.0,56.8175,56.8824,56.8082,56.8546,181406.0
2023-01-13 15:35:00,61.3,61.4,61.3,61.4,164607.0,56.8546,56.9474,56.8546,56.9474,164607.0
2023-01-13 15:40:00,61.4,61.42,61.36,61.39,183461.0,56.9474,56.9659,56.9103,56.9381,183461.0
2023-01-13 15:45:00,61.39,61.39,61.32,61.37,205839.0,56.9381,56.9381,56.8732,56.9195,205839.0
2023-01-13 15:50:00,61.37,61.4,61.34,61.37,330225.0,56.9195,56.9474,56.8917,56.9195,330225.0
2023-01-13 15:55:00,61.37,61.46,61.36,61.44,879876.0,56.9195,57.003,56.9103,56.9845,879876.0
2023-01-17 09:30:00,61.73,62.08,61.65,61.98,885839.0,57.2534,57.578,57.1792,57.4853,885839.0
2023-01-17 09:35:00,61.98,62.2,61.95,62.17,377500.0,57.4853,57.6893,57.4575,57.6615,377500.0
2023-01-17 09:40:00,62.18,62.38,62.16,62.19,333102.0,57.6708,57.8563,57.6522,57.6801,333102.0
2023-01-17 09:45:00,62.2,62.25,62.06,62.21,175885.0,57.6893,57.7357,57.5595,57.6986,175885.0
2023-01-17 09:50:00,62.2,62.22,62.14,62.19,128283.0,57.6893,57.7079,57.6337,57.6801,128283.0
2023-01-17 09:55:00,62.2,62.21,62.13,62.15,205343.0,57.6893,57.6986,57.6244,57.643,205343.0
2023-01-17 10:00:00,62.15,62.22,62.09,62.16,342964.0,57.643,57.7079,57.5873,57.6522,342964.0
2023-01-17 10:05:00,62.16,62.19,62.11,62.18,160393.0,57.6522,57.6801,57.6059,57.6708,160393.0
2023-01-17 10:10:00,62.18,62.18,62.05,62.13,121005.0,57.6708,57.6708,57.5502,57.6244,121005.0
2023-01-17 10:15:00,62.14,62.22,62.13,62.17,106481.0,57.6337,57.7079,57.6244,57.6615,106481.0
2023-01-17 10:20:00,62.18,62.18,62.11,62.17,118732.0,57.6708,57.6708,57.6059,57.6615,118732.0
2023-01-17 10:25:00,62.16,62.17,62.07,62.12,167242.0,57.6522,57.6615,57.5688,57.6151,167242.0
2023-01-17 10:30:00,62.13,62.2,62.12,62.2,148131.0,57.6244,57.6893,57.6151,57.6893,148131.0
2023-01-17 10:35:00,62.2,62.22,62.07,62.1,165326.0,57.6893,57.7079,57.5688,57.5966,165326.0
2023-01-17 10:40:00,62.1,62.1,61.99,62.05,166726.0,57.5966,57.5966,57.4946,57.5502,166726.0
2023-01-17 10:45:00,62.05,62.05,61.9,61.93,131099.0,57.5502,57.5502,57.4111,57.4389,131099.0
2023-01-17 10:50:00,61.93,61.97,61.89,61.96,85409.0,57.4389,57.476,57.4018,57.4668,85409.0
2023-01-17 10:55:00,61.95,62.07,61.92,62.03,629089.0,57.4575,57.5688,57.4297,57.5317,629089.0
2023-01-17 11:00:00,62.03,62.07,61.97,62.0,116277.0,57.5317,57.5688,57.476,57.5039,116277.0
2023-01-17 11:05:00,62.0,62.01,61.95,61.96,85228.0,57.5039,57.5131,57.4575,57.4668,85228.0
2023-01-17 11:10:00,61.96,61.98,61.93,61.95,93807.0,57.4668,57.4853,57.4389,57.4575,93807.0
2023-01-17 11:15:00,61.95,62.01,61.92,62.0,74364.0,57.4575,57.5131,57.4297,57.5039,74364.0
2023-01-17 11:20:00,62.0,62.02,61.97,62.0,117101.0,57.5039,57.5224,57.476,57.5039,117101.0
2023-01-17 11:25:00,62.0,62.04,61.99,62.0,140090.0,57.5039,57.5409,57.4946,57.5039,140090.0
2023-01-17 11:30:00,62.01,62.03,61.96,61.98,121531.0,57.5131,57.5317,57.4668,57.4853,121531.0
2023-01-17 11:35:00,61.98,62.0,61.95,62.0,81670.0,57.4853,57.5039,57.4575,57.5039,81670.0
2023-01-17 11:40:00,62.0,62.04,61.97,61.99,91537.0,57.5039,57.5409,57.476,57.4946,91537.0
2023-01-17 11:45:00,62.0,62.07,61.97,62.07,58981.0,57.5039,57.5688,57.476,57.5688,58981.0
2023-01-17 11:50:00,62.07,62.09,62.03,62.04,58052.0,57.5688,57.5873,57.5317,57.5409,58052.0
2023-01-17 11:55:00,62.04,62.04,62.0,62.01,72349.0,57.5409,57.5409,57.5039,57.5131,72349.0
2023-01-17 12:00:00,62.0,62.01,61.97,61.98,75890.0,57.5039,57.5131,57.476,57.4853,75890.0
2023-01-17 12:05:00,61.98,62.02,61.98,62.01,57679.0,57.4853,57.5224,57.4853,57.5131,57679.0
2023-01-17 12:10:00,62.0,62.01,61.98,62.0,83229.0,57.5039,57.5131,57.4853,57.5039,83229.0
2023-01-17 12:15:00,62.0,62.01,61.96,61.99,67032.0,57.5039,57.5131,57.4668,57.4946,67032.0
2023-01-17 12:20:00,61.99,62.06,61.98,62.01,92243.0,57.4946,57.5595,57.4853,57.5131,92243.0
2023-01-17 12:25:00,62.0,62.0,61.94,61.95,48594.0,57.5039,57.5039,57.4482,57.4575,48594.0
2023-01-17 12:30:00,61.95,62.03,61.94,62.02,55268.0,57.4575,57.5317,57.4482,57.5224,55268.0
2023-01-17 12:35:00,62.03,62.1,62.02,62.09,57723.0,57.5317,57.5966,57.5224,57.5873,57723.0
2023-01-17 12:40:00,62.1,62.1,62.07,62.1,47321.0,57.5966,57.5966,57.5688,57.5966,47321.0
2023-01-17 12:45:00,62.1,62.12,62.07,62.1,78392.0,57.5966,57.6151,57.5688,57.5966,78392.0
2023-01-17 12:50:00,62.1,62.1,62.03,62.03,64943.0,57.5966,57.5966,57.5317,57.5317,64943.0
2023-01-17 12:55:00,62.02,62.04,61.97,62.0,75574.0,57.5224,57.5409,57.476,57.5039,75574.0
2023-01-17 13:00:00,61.99,62.04,61.96,61.97,100470.0,57.4946,57.5409,57.4668,57.476,100470.0
2023-01-17 13:05:00,61.96,61.99,61.94,61.96,69431.0,57.4668,57.4946,57.4482,57.4668,69431.0
2023-01-17 13:10:00,61.95,62.0,61.91,61.98,96209.0,57.4575,57.5039,57.4204,57.4853,96209.0
2023-01-17 13:15:00,61.98,62.0,61.95,61.96,61095.0,57.4853,57.5039,57.4575,57.4668,61095.0
2023-01-17 13:20:00,61.96,61.97,61.88,61.9,63536.0,57.4668,57.476,57.3926,57.4111,63536.0
2023-01-17 13:25:00,61.9,61.9,61.82,61.83,96766.0,57.4111,57.4111,57.3369,57.3462,96766.0
2023-01-17 13:30:00,61.83,61.85,61.8,61.85,136611.0,57.3462,57.3647,57.3184,57.3647,136611.0
2023-01-17 13:35:00,61.85,61.87,61.84,61.87,88690.0,57.3647,57.3833,57.3555,57.3833,88690.0
2023-01-17 13:40:00,61.87,61.87,61.81,61.84,98904.0,57.3833,57.3833,57.3276,57.3555,98904.0
2023-01-17 13:45:00,61.84,61.85,61.8,61.85,64542.0,57.3555,57.3647,57.3184,57.3647,64542.0
2023-01-17 13:50:00,61.85,61.85,61.8,61.81,44052.0,57.3647,57.3647,57.3184,57.3276,44052.0
2023-01-17 13:55:00,61.81,61.82,61.78,61.79,56108.0,57.3276,57.3369,57.2998,57.3091,56108.0
2023-01-17 14:00:00,61.79,61.81,61.77,61.79,102620.0,57.3091,57.3276,57.2905,57.3091,102620.0
2023-01-17 14:05:00,61.8,61.81,61.78,61.8,53242.0,57.3184,57.3276,57.2998,57.3184,53242.0
2023-01-17 14:10:00,61.8,61.81,61.74,61.77,97102.0,57.3184,57.3276,57.2627,57.2905,97102.0
2023-01-17 14:15:00,61.77,61.77,61.68,61.72,87777.0,57.2905,57.2905,57.2071,57.2442,87777.0
2023-01-17 14:20:00,61.73,61.73,61.64,61.67,85496.0,57.2534,57.2534,57.17,57.1978,85496.0
2023-01-17 14:25:00,61.67,61.67,61.59,61.6,74523.0,57.1978,57.1978,57.1236,57.1329,74523.0
2023-01-17 14:30:00,61.61,61.68,61.6,61.68,193933.0,57.1421,57.2071,57.1329,57.2071,193933.0
2023-01-17 14:35:00,61.68,61.78,61.67,61.78,62666.0,57.2071,57.2998,57.1978,57.2998,62666.0
2023-01-17 14:40:00,61.78,61.81,61.75,61.8,86186.0,57.2998,57.3276,57.272,57.3184,86186.0
2023-01-17 14:45:00,61.8,61.81,61.77,61.8,101358.0,57.3184,57.3276,57.2905,57.3184,101358.0
2023-01-17 14:50:00,61.8,61.82,61.76,61.78,107475.0,57.3184,57.3369,57.2813,57.2998,107475.0
2023-01-17 14:55:00,61.79,61.79,61.72,61.77,109550.0,57.3091,57.3091,57.2442,57.2905,109550.0
2023-01-17 15:00:00,61.77,61.8,61.75,61.79,96385.0,57.2905,57.3184,57.272,57.3091,96385.0
2023-01-17 15:05:00,61.8,61.8,61.75,61.77,140611.0,57.3184,57.3184,57.272,57.2905,140611.0
2023-01-17 15:10:00,61.78,61.78,61.7,61.71,125743.0,57.2998,57.2998,57.2256,57.2349,125743.0
2023-01-17 15:15:00,61.71,61.73,61.69,61.73,129634.0,57.2349,57.2534,57.2163,57.2534,129634.0
2023-01-17 15:20:00,61.73,61.74,61.69,61.72,98803.0,57.2534,57.2627,57.2163,57.2442,98803.0
2023-01-17 15:25:00,61.72,61.74,61.7,61.73,112097.0,57.2442,57.2627,57.2256,57.2534,112097.0
2023-01-17 15:30:00,61.73,61.73,61.66,61.7,116463.0,57.2534,57.2534,57.1885,57.2256,116463.0
2023-01-17 15:35:00,61.7,61.71,61.63,61.64,164498.0,57.2256,57.2349,57.1607,57.17,164498.0
2023-01-17 15:40:00,61.64,61.69,61.62,61.64,213384.0,57.17,57.2163,57.1514,57.17,213384.0
2023-01-17 15:45:00,61.64,61.64,61.58,61.61,199221.0,57.17,57.17,57.1143,57.1421,199221.0
2023-01-17 15:50:00,61.6,61.61,61.56,61.6,370882.0,57.1329,57.1421,57.0958,57.1329,370882.0
2023-01-17 15:55:00,61.6,61.68,61.59,61.68,881684.0,57.1329,57.2071,57.1236,57.2071,881684.0
2023-01-18 09:30:00,61.51,61.61,61.35,61.37,390851.0,57.0494,57.1421,56.901,56.9195,390851.0
2023-01-18 09:35:00,61.39,61.4,61.29,61.35,82866.0,56.9381,56.9474,56.8453,56.901,82866.0
2023-01-18 09:40:00,61.36,61.41,61.22,61.23,107959.0,56.9103,56.9566,56.7804,56.7897,107959.0
2023-01-18 09:45:00,61.23,61.29,61.11,61.14,107968.0,56.7897,56.8453,56.6784,56.7062,107968.0
2023-01-18 09:50:00,61.15,61.2,61.13,61.19,77780.0,56.7155,56.7619,56.6969,56.7526,77780.0
2023-01-18 09:55:00,61.19,61.26,61.18,61.23,106988.0,56.7526,56.8175,56.7433,56.7897,106988.0
2023-01-18 10:00:00,61.22,61.25,61.05,61.06,136643.0,56.7804,56.8082,56.6227,56.632,136643.0
2023-01-18 10:05:00,61.06,61.15,61.03,61.14,75842.0,56.632,56.7155,56.6042,56.7062,75842.0
2023-01-18 10:10:00,61.14,61.18,61.1,61.14,95838.0,56.7062,56.7433,56.6691,56.7062,95838.0
2023-01-18 10:15:00,61.15,61.18,61.02,61.06,112767.0,56.7155,56.7433,56.5949,56.632,112767.0
2023-01-18 10:20:00,61.07,61.09,60.97,61.02,106211.0,56.6413,56.6598,56.5485,56.5949,106211.0
2023-01-18 10:25:00,61.02,61.02,60.87,60.87,129235.0,56.5949,56.5949,56.4558,56.4558,129235.0
2023-01-18 10:30:00,60.88,60.89,60.74,60.75,140278.0,56.4651,56.4743,56.3352,56.3445,140278.0
2023-01-18 10:35:00,60.75,60.78,60.66,60.78,108571.0,56.3445,56.3723,56.261,56.3723,108571.0
2023-01-18 10:40:00,60.77,60.88,60.77,60.79,143886.0,56.363,56.4651,56.363,56.3816,143886.0
2023-01-18 10:45:00,60.78,60.83,60.75,60.79,137480.0,56.3723,56.4187,56.3445,56.3816,137480.0
2023-01-18 10:50:00,60.78,60.79,60.68,60.69,119872.0,56.3723,56.3816,56.2796,56.2888,119872.0
2023-01-18 10:55:00,60.68,60.7,60.6,60.66,92030.0,56.2796,56.2981,56.2054,56.261,92030.0
2023-01-18 11:00:00,60.66,60.66,60.59,60.62,79912.0,56.261,56.261,56.1961,56.2239,79912.0
2023-01-18 11:05:00,60.62,60.62,60.52,60.53,120796.0,56.2239,56.2239,56.1312,56.1405,120796.0
2023-01-18 11:10:00,60.53,60.54,60.47,60.52,101997.0,56.1405,56.1497,56.0848,56.1312,101997.0
2023-01-18 11:15:00,60.52,60.55,60.45,60.49,111979.0,56.1312,56.159,56.0663,56.1034,111979.0
2023-01-18 11:20:00,60.49,60.5,60.41,60.47,106376.0,56.1034,56.1126,56.0292,56.0848,106376.0
2023-01-18 11:25:00,60.47,60.57,60.46,60.54,123600.0,56.0848,56.1776,56.0755,56.1497,123600.0
2023-01-18 11:30:00,60.54,60.54,60.41,60.44,108314.0,56.1497,56.1497,56.0292,56.057,108314.0
2023-01-18 11:35:00,60.44,60.48,60.41,60.43,98921.0,56.057,56.0941,56.0292,56.0477,98921.0
2023-01-18 11:40:00,60.43,60.44,60.38,60.39,135749.0,56.0477,56.057,56.0013,56.0106,135749.0
2023-01-18 11:45:00,60.38,60.47,60.37,60.45,95528.0,56.0013,56.0848,55.9921,56.0663,95528.0
2023-01-18 11:50:00,60.46,60.5,60.37,60.38,80970.0,56.0755,56.1126,55.9921,56.0013,80970.0
2023-01-18 11:55:00,60.37,60.38,60.31,60.33,123720.0,55.9921,56.0013,55.9364,55.955,123720.0
2023-01-18 12:00:00,60.32,60.33,60.19,60.22,98729.0,55.9457,55.955,55.8251,55.8529,98729.0
2023-01-18 12:05:00,60.22,60.27,60.17,60.18,114404.0,55.8529,55.8993,55.8066,55.8158,114404.0
2023-01-18 12:10:00,60.18,60.29,60.16,60.28,101129.0,55.8158,55.9179,55.7973,55.9086,101129.0
2023-01-18 12:15:00,60.28,60.28,60.17,60.19,121706.0,55.9086,55.9086,55.8066,55.8251,121706.0
2023-01-18 12:20:00,60.18,60.2,60.13,60.16,100297.0,55.8158,55.8344,55.7695,55.7973,100297.0
2023-01-18 12:25:00,60.16,60.18,60.11,60.13,121192.0,55.7973,55.8158,55.7509,55.7695,121192.0
2023-01-18 12:30:00,60.12,60.14,60.08,60.09,70374.0,55.7602,55.7787,55.7231,55.7324,70374.0
2023-01-18 12:35:00,60.09,60.13,60.06,60.08,94174.0,55.7324,55.7695,55.7045,55.7231,94174.0
2023-01-18 12:40:00,60.08,60.14,60.06,60.08,56294.0,55.7231,55.7787,55.7045,55.7231,56294.0
2023-01-18 12:45:00,60.08,60.09,60.02,60.03,75720.0,55.7231,55.7324,55.6674,55.6767,75720.0
2023-01-18 12:50:00,60.04,60.06,59.94,59.96,192053.0,55.686,55.7045,55.5932,55.6118,192053.0
2023-01-18 12:55:00,59.96,60.05,59.95,60.0,93002.0,55.6118,55.6953,55.6025,55.6489,93002.0
2023-01-18 13:00:00,60.0,60.03,59.91,59.92,163279.0,55.6489,55.6767,55.5654,55.5747,163279.0
2023-01-18 13:05:00,59.93,59.97,59.87,59.9,216602.0,55.584,55.6211,55.5283,55.5561,216602.0
2023-01-18 13:10:00,59.9,59.92,59.83,59.85,149309.0,55.5561,55.5747,55.4912,55.5098,149309.0
2023-01-18 13:15:00,59.84,59.85,59.79,59.8,114969.0,55.5005,55.5098,55.4541,55.4634,114969.0
2023-01-18 13:20:00,59.8,59.81,59.75,59.8,125962.0,55.4634,55.4727,55.417,55.4634,125962.0
2023-01-18 13:25:00,59.79,59.83,59.75,59.8,117443.0,55.4541,55.4912,55.417,55.4634,117443.0
2023-01-18 13:30:00,59.8,59.87,59.78,59.86,158881.0,55.4634,55.5283,55.4448,55.519,158881.0
2023-01-18 13:35:00,59.86,59.98,59.83,59.97,182545.0,55.519,55.6303,55.4912,55.6211,182545.0
2023-01-18 13:40:00,59.97,60.0,59.95,59.95,118243.0,55.6211,55.6489,55.6025,55.6025,118243.0
2023-01-18 13:45:00,59.95,60.05,59.95,60.03,75074.0,55.6025,55.6953,55.6025,55.6767,75074.0
2023-01-18 13:50:00,60.03,60.09,60.02,60.03,84319.0,55.6767,55.7324,55.6674,55.6767,84319.0
2023-01-18 13:55:00,60.02,60.03,59.89,59.91,195272.0,55.6674,55.6767,55.5469,55.5654,195272.0
2023-01-18 14:00:00,59.91,60.04,59.9,60.01,160632.0,55.5654,55.686,55.5561,55.6582,160632.0
2023-01-18 14:05:00,60.01,60.03,59.93,59.99,139802.0,55.6582,55.6767,55.584,55.6396,139802.0
2023-01-18 14:10:00,59.99,60.04,59.95,59.98,85997.0,55.6396,55.686,55.6025,55.6303,85997.0
2023-01-18 14:15:00,59.98,59.98,59.91,59.94,60951.0,55.6303,55.6303,55.5654,55.5932,60951.0
2023-01-18 14:20:00,59.94,60.0,59.9,59.99,93045.0,55.5932,55.6489,55.5561,55.6396,93045.0
2023-01-18 14:25:00,60.0,60.04,59.97,60.03,65939.0,55.6489,55.686,55.6211,55.6767,65939.0
2023-01-18 14:30:00,60.03,60.08,60.02,60.04,101716.0,55.6767,55.7231,55.6674,55.686,101716.0
2023-01-18 14:35:00,60.04,60.07,59.99,60.03,88785.0,55.686,55.7138,55.6396,55.6767,88785.0
2023-01-18 14:40:00,60.04,60.07,60.01,60.07,87239.0,55.686,55.7138,55.6582,55.7138,87239.0
2023-01-18 14:45:00,60.06,60.07,60.0,60.06,74296.0,55.7045,55.7138,55.6489,55.7045,74296.0
2023-01-18 14:50:00,60.07,60.12,60.06,60.1,65488.0,55.7138,55.7602,55.7045,55.7416,65488.0
2023-01-18 14:55:00,60.1,60.13,60.1,60.11,91551.0,55.7416,55.7695,55.7416,55.7509,91551.0
2023-01-18 15:00:00,60.1,60.11,60.03,60.05,112329.0,55.7416,55.7509,55.6767,55.6953,112329.0
2023-01-18 15:05:00,60.05,60.06,60.02,60.04,88761.0,55.6953,55.7045,55.6674,55.686,88761.0
2023-01-18 15:10:00,60.03,60.11,60.01,60.03,105406.0,55.6767,55.7509,55.6582,55.6767,105406.0
2023-01-18 15:15:00,60.03,60.07,59.98,60.07,140429.0,55.6767,55.7138,55.6303,55.7138,140429.0
2023-01-18 15:20:00,60.06,60.1,60.06,60.07,88229.0,55.7045,55.7416,55.7045,55.7138,88229.0
2023-01-18 15:25:00,60.06,60.09,60.0,60.02,105565.0,55.7045,55.7324,55.6489,55.6674,105565.0
2023-01-18 15:30:00,60.01,60.04,59.92,59.95,193004.0,55.6582,55.686,55.5747,55.6025,193004.0
2023-01-18 15:35:00,59.95,59.97,59.89,59.9,211996.0,55.6025,55.6211,55.5469,55.5561,211996.0
2023-01-18 15:40:00,59.89,59.9,59.77,59.77,263624.0,55.5469,55.5561,55.4356,55.4356,263624.0
2023-01-18 15:45:00,59.77,59.79,59.73,59.75,303525.0,55.4356,55.4541,55.3985,55.417,303525.0
2023-01-18 15:50:00,59.75,59.8,59.68,59.78,495217.0,55.417,55.4634,55.3521,55.4448,495217.0
2023-01-18 15:55:00,59.78,59.83,59.69,59.82,1498143.0,55.4448,55.4912,55.3614,55.4819,1498143.0
2023-01-19 09:30:00,59.78,59.97,59.7,59.96,471757.0,55.4448,55.6211,55.3706,55.6118,471757.0
2023-01-19 09:35:00,59.96,60.16,59.95,60.08,281494.0,55.6118,55.7973,55.6025,55.7231,281494.0
2023-01-19 09:40:00,60.09,60.25,60.05,60.2,220514.0,55.7324,55.8808,55.6953,55.8344,220514.0
2023-01-19 09:45:00,60.21,60.44,60.16,60.35,239614.0,55.8437,56.057,55.7973,55.9735,239614.0
2023-01-19 09:50:00,60.35,60.38,60.25,60.33,149235.0,55.9735,56.0013,55.8808,55.955,149235.0
2023-01-19 09:55:00,60.34,60.44,60.32,60.33,201682.0,55.9642,56.057,55.9457,55.955,201682.0
2023-01-19 10:00:00,60.33,60.33,60.18,60.22,153582.0,55.955,55.955,55.8158,55.8529,153582.0
2023-01-19 10:05:00,60.22,60.33,60.22,60.3,117072.0,55.8529,55.955,55.8529,55.9271,117072.0
2023-01-19 10:10:00,60.3,60.32,60.11,60.19,123376.0,55.9271,55.9457,55.7509,55.8251,123376.0
2023-01-19 10:15:00,60.2,60.33,60.16,60.3,175893.0,55.8344,55.955,55.7973,55.9271,175893.0
2023-01-19 10:20:00,60.3,60.4,60.29,60.37,155544.0,55.9271,56.0199,55.9179,55.9921,155544.0
2023-01-19 10:25:00,60.37,60.4,60.33,60.34,156935.0,55.9921,56.0199,55.955,55.9642,156935.0
2023-01-19 10:30:00,60.34,60.37,60.28,60.35,257883.0,55.9642,55.9921,55.9086,55.9735,257883.0
2023-01-19 10:35:00,60.35,60.37,60.25,60.26,87936.0,55.9735,55.9921,55.8808,55.89,87936.0
2023-01-19 10:40:00,60.26,60.33,60.24,60.33,96050.0,55.89,55.955,55.8715,55.955,96050.0
2023-01-19 10:45:00,60.33,60.46,60.3,60.44,159662.0,55.955,56.0755,55.9271,56.057,159662.0
2023-01-19 10:50:00,60.43,60.58,60.43,60.57,188464.0,56.0477,56.1868,56.0477,56.1776,188464.0
2023-01-19 10:55:00,60.57,60.64,60.53,60.55,217386.0,56.1776,56.2425,56.1405,56.159,217386.0
2023-01-19 11:00:00,60.54,60.64,60.53,60.57,101679.0,56.1497,56.2425,56.1405,56.1776,101679.0
2023-01-19 11:05:00,60.57,60.58,60.49,60.53,139435.0,56.1776,56.1868,56.1034,56.1405,139435.0
2023-01-19 11:10:00,60.53,60.55,60.42,60.48,81016.0,56.1405,56.159,56.0384,56.0941,81016.0
2023-01-19 11:15:00,60.49,60.5,60.43,60.46,101794.0,56.1034,56.1126,56.0477,56.0755,101794.0
2023-01-19 11:20:00,60.46,60.48,60.41,60.41,111116.0,56.0755,56.0941,56.0292,56.0292,111116.0
2023-01-19 11:25:00,60.42,60.42,60.32,60.35,92469.0,56.0384,56.0384,55.9457,55.9735,92469.0
2023-01-19 11:30:00,60.35,60.36,60.29,60.29,67373.0,55.9735,55.9828,55.9179,55.9179,67373.0
2023-01-19 11:35:00,60.3,60.31,60.23,60.25,88244.0,55.9271,55.9364,55.8622,55.8808,88244.0
2023-01-19 11:40:00,60.24,60.26,60.2,60.24,70863.0,55.8715,55.89,55.8344,55.8715,70863.0
2023-01-19 11:45:00,60.25,60.25,60.21,60.25,47776.0,55.8808,55.8808,55.8437,55.8808,47776.0
2023-01-19 11:50:00,60.24,60.24,60.16,60.22,63226.0,55.8715,55.8715,55.7973,55.8529,63226.0
2023-01-19 11:55:00,60.22,60.23,60.18,60.22,48655.0,55.8529,55.8622,55.8158,55.8529,48655.0
2023-01-19 12:00:00,60.22,60.25,60.19,60.23,107452.0,55.8529,55.8808,55.8251,55.8622,107452.0
2023-01-19 12:05:00,60.23,60.28,60.2,60.2,155510.0,55.8622,55.9086,55.8344,55.8344,155510.0
2023-01-19 12:10:00,60.2,60.25,60.14,60.24,87869.0,55.8344,55.8808,55.7787,55.8715,87869.0
2023-01-19 12:15:00,60.25,60.28,60.2,60.21,88493.0,55.8808,55.9086,55.8344,55.8437,88493.0
2023-01-19 12:20:00,60.21,60.26,60.21,60.23,69508.0,55.8437,55.89,55.8437,55.8622,69508.0
2023-01-19 12:25:00,60.23,60.24,60.17,60.18,51292.0,55.8622,55.8715,55.8066,55.8158,51292.0
2023-01-19 12:30:00,60.19,60.2,60.08,60.16,107361.0,55.8251,55.8344,55.7231,55.7973,107361.0
2023-01-19 12:35:00,60.16,60.17,60.12,60.12,44184.0,55.7973,55.8066,55.7602,55.7602,44184.0
2023-01-19 12:40:00,60.12,60.13,60.08,60.11,68066.0,55.7602,55.7695,55.7231,55.7509,68066.0
2023-01-19 12:45:00,60.1,60.13,60.08,60.11,42793.0,55.7416,55.7695,55.7231,55.7509,42793.0
2023-01-19 12:50:00,60.11,60.11,60.07,60.08,50464.0,55.7509,55.7509,55.7138,55.7231,50464.0
2023-01-19 12:55:00,60.07,60.15,60.06,60.15,43632.0,55.7138,55.788,55.7045,55.788,43632.0
2023-01-19 13:00:00,60.15,60.23,60.14,60.22,79155.0,55.788,55.8622,55.7787,55.8529,79155.0
2023-01-19 13:05:00,60.23,60.23,60.15,60.2,51060.0,55.8622,55.8622,55.788,55.8344,51060.0
2023-01-19 13:10:00,60.2,60.2,60.13,60.17,53752.0,55.8344,55.8344,55.7695,55.8066,53752.0
2023-01-19 13:15:00,60.17,60.24,60.12,60.22,70641.0,55.8066,55.8715,55.7602,55.8529,70641.0
2023-01-19 13:20:00,60.23,60.26,60.22,60.24,59541.0,55.8622,55.89,55.8529,55.8715,59541.0
2023-01-19 13:25:00,60.24,60.24,60.16,60.22,67463.0,55.8715,55.8715,55.7973,55.8529,67463.0
2023-01-19 13:30:00,60.22,60.23,60.17,60.2,67249.0,55.8529,55.8622,55.8066,55.8344,67249.0
2023-01-19 13:35:00,60.21,60.22,60.18,60.21,67924.0,55.8437,55.8529,55.8158,55.8437,67924.0
2023-01-19 13:40:00,60.21,60.25,60.18,60.19,73504.0,55.8437,55.8808,55.8158,55.8251,73504.0
2023-01-19 13:45:00,60.19,60.2,60.15,60.16,116682.0,55.8251,55.8344,55.788,55.7973,116682.0
2023-01-19 13:50:00,60.16,60.18,60.13,60.15,66551.0,55.7973,55.8158,55.7695,55.788,66551.0
2023-01-19 13:55:00,60.16,60.2,60.12,60.2,73279.0,55.7973,55.8344,55.7602,55.8344,73279.0
2023-01-19 14:00:00,60.2,60.21,60.15,60.2,79622.0,55.8344,55.8437,55.788,55.8344,79622.0
2023-01-19 14:05:00,60.21,60.21,60.1,60.14,83045.0,55.8437,55.8437,55.7416,55.7787,83045.0
2023-01-19 14:10:00,60.14,60.17,60.11,60.14,101240.0,55.7787,55.8066,55.7509,55.7787,101240.0
2023-01-19 14:15:00,60.14,60.18,60.1,60.18,78977.0,55.7787,55.8158,55.7416,55.8158,78977.0
2023-01-19 14:20:00,60.18,60.22,60.14,60.2,53025.0,55.8158,55.8529,55.7787,55.8344,53025.0
2023-01-19 14:25:00,60.19,60.21,60.15,60.15,47259.0,55.8251,55.8437,55.788,55.788,47259.0
2023-01-19 14:30:00,60.16,60.2,60.12,60.2,66679.0,55.7973,55.8344,55.7602,55.8344,66679.0
2023-01-19 14:35:00,60.2,60.22,60.17,60.17,66300.0,55.8344,55.8529,55.8066,55.8066,66300.0
2023-01-19 14:40:00,60.17,60.19,60.11,60.11,90056.0,55.8066,55.8251,55.7509,55.7509,90056.0
2023-01-19 14:45:00,60.12,60.17,60.08,60.09,66987.0,55.7602,55.8066,55.7231,55.7324,66987.0
2023-01-19 14:50:00,60.09,60.11,60.07,60.09,80006.0,55.7324,55.7509,55.7138,55.7324,80006.0
2023-01-19 14:55:00,60.09,60.16,60.08,60.1,207173.0,55.7324,55.7973,55.7231,55.7416,207173.0
2023-01-19 15:00:00,60.1,60.15,60.09,60.14,206844.0,55.7416,55.788,55.7324,55.7787,206844.0
2023-01-19 15:05:00,60.14,60.14,60.03,60.04,193012.0,55.7787,55.7787,55.6767,55.686,193012.0
2023-01-19 15:10:00,60.04,60.05,60.0,60.03,113489.0,55.686,55.6953,55.6489,55.6767,113489.0
2023-01-19 15:15:00,60.04,60.08,60.01,60.05,78042.0,55.686,55.7231,55.6582,55.6953,78042.0
2023-01-19 15:20:00,60.05,60.07,60.02,60.04,91678.0,55.6953,55.7138,55.6674,55.686,91678.0
2023-01-19 15:25:00,60.04,60.08,60.02,60.07,85122.0,55.686,55.7231,55.6674,55.7138,85122.0
2023-01-19 15:30:00,60.07,60.09,60.03,60.06,123231.0,55.7138,55.7324,55.6767,55.7045,123231.0
2023-01-19 15:35:00,60.07,60.1,60.05,60.05,101126.0,55.7138,55.7416,55.6953,55.6953,101126.0
2023-01-19 15:40:00,60.05,60.06,60.0,60.01,133189.0,55.6953,55.7045,55.6489,55.6582,133189.0
2023-01-19 15:45:00,60.01,60.03,59.95,59.96,226747.0,55.6582,55.6767,55.6025,55.6118,226747.0
2023-01-19 15:50:00,59.96,59.98,59.81,59.83,511442.0,55.6118,55.6303,55.4727,55.4912,511442.0
2023-01-19 15:55:00,59.83,59.85,59.71,59.72,1043810.0,55.4912,55.5098,55.3799,55.3892,1043810.0
2023-01-20 09:30:00,59.72,59.87,59.6,59.61,1571158.0,55.3892,55.5283,55.2779,55.2872,1571158.0
2023-01-20 09:35:00,59.62,59.72,59.57,59.67,115513.0,55.2964,55.3892,55.2501,55.3428,115513.0
2023-01-20 09:40:00,59.68,59.74,59.61,59.73,167493.0,55.3521,55.4077,55.2872,55.3985,167493.0
2023-01-20 09:45:00,59.73,59.76,59.55,59.58,118250.0,55.3985,55.4263,55.2315,55.2593,118250.0
2023-01-20 09:50:00,59.59,59.59,59.41,59.44,127886.0,55.2686,55.2686,55.1017,55.1295,127886.0
2023-01-20 09:55:00,59.44,59.49,59.4,59.46,94754.0,55.1295,55.1759,55.0924,55.148,94754.0
2023-01-20 10:00:00,59.46,59.48,59.41,59.42,96879.0,55.148,55.1666,55.1017,55.1109,96879.0
2023-01-20 10:05:00,59.42,59.66,59.42,59.64,110788.0,55.1109,55.3335,55.1109,55.315,110788.0
2023-01-20 10:10:00,59.64,59.68,59.55,59.55,68520.0,55.315,55.3521,55.2315,55.2315,68520.0
2023-01-20 10:15:00,59.55,59.58,59.51,59.53,63058.0,55.2315,55.2593,55.1944,55.213,63058.0
2023-01-20 10:20:00,59.53,59.69,59.51,59.68,102566.0,55.213,55.3614,55.1944,55.3521,102566.0
2023-01-20 10:25:00,59.68,59.73,59.65,59.68,72930.0,55.3521,55.3985,55.3243,55.3521,72930.0
2023-01-20 10:30:00,59.68,59.68,59.61,59.66,54229.0,55.3521,55.3521,55.2872,55.3335,54229.0
2023-01-20 10:35:00,59.67,59.72,59.65,59.69,53640.0,55.3428,55.3892,55.3243,55.3614,53640.0
2023-01-20 10:40:00,59.68,59.78,59.66,59.69,140198.0,55.3521,55.4448,55.3335,55.3614,140198.0
2023-01-20 10:45:00,59.7,59.73,59.66,59.68,97508.0,55.3706,55.3985,55.3335,55.3521,97508.0
2023-01-20 10:50:00,59.68,59.75,59.67,59.75,57409.0,55.3521,55.417,55.3428,55.417,57409.0
2023-01-20 10:55:00,59.75,59.77,59.7,59.7,123296.0,55.417,55.4356,55.3706,55.3706,123296.0
2023-01-20 11:00:00,59.71,59.76,59.68,59.75,72024.0,55.3799,55.4263,55.3521,55.417,72024.0
2023-01-20 11:05:00,59.75,59.77,59.69,59.73,84512.0,55.417,55.4356,55.3614,55.3985,84512.0
2023-01-20 11:10:00,59.73,59.87,59.72,59.86,87956.0,55.3985,55.5283,55.3892,55.519,87956.0
2023-01-20 11:15:00,59.85,59.9,59.85,59.89,59586.0,55.5098,55.5561,55.5098,55.5469,59586.0
2023-01-20 11:20:00,59.89,59.89,59.82,59.84,123537.0,55.5469,55.5469,55.4819,55.5005,123537.0
2023-01-20 11:25:00,59.85,59.89,59.81,59.86,98894.0,55.5098,55.5469,55.4727,55.519,98894.0
2023-01-20 11:30:00,59.86,59.92,59.83,59.92,59503.0,55.519,55.5747,55.4912,55.5747,59503.0
2023-01-20 11:35:00,59.92,59.92,59.81,59.81,144304.0,55.5747,55.5747,55.4727,55.4727,144304.0
2023-01-20 11:40:00,59.8,59.85,59.79,59.83,84421.0,55.4634,55.5098,55.4541,55.4912,84421.0
2023-01-20 11:45:00,59.84,59.87,59.79,59.86,96117.0,55.5005,55.5283,55.4541,55.519,96117.0
2023-01-20 11:50:00,59.85,59.86,59.8,59.82,79704.0,55.5098,55.519,55.4634,55.4819,79704.0
2023-01-20 11:55:00,59.83,59.85,59.8,59.82,68410.0,55.4912,55.5098,55.4634,55.4819,68410.0
2023-01-20 12:00:00,59.82,59.84,59.77,59.78,30760.0,55.4819,55.5005,55.4356,55.4448,30760.0
2023-01-20 12:05:00,59.77,59.8,59.76,59.79,50856.0,55.4356,55.4634,55.4263,55.4541,50856.0
2023-01-20 12:10:00,59.78,59.8,59.76,59.79,69166.0,55.4448,55.4634,55.4263,55.4541,69166.0
2023-01-20 12:15:00,59.78,59.79,59.72,59.73,71434.0,55.4448,55.4541,55.3892,55.3985,71434.0
2023-01-20 12:20:00,59.72,59.76,59.72,59.73,48716.0,55.3892,55.4263,55.3892,55.3985,48716.0
2023-01-20 12:25:00,59.74,59.74,59.71,59.73,33400.0,55.4077,55.4077,55.3799,55.3985,33400.0
2023-01-20 12:30:00,59.72,59.73,59.68,59.7,75627.0,55.3892,55.3985,55.3521,55.3706,75627.0
2023-01-20 12:35:00,59.7,59.71,59.66,59.67,47840.0,55.3706,55.3799,55.3335,55.3428,47840.0
2023-01-20 12:40:00,59.66,59.68,59.65,59.67,46290.0,55.3335,55.3521,55.3243,55.3428,46290.0
2023-01-20 12:45:00,59.67,59.68,59.63,59.65,55707.0,55.3428,55.3521,55.3057,55.3243,55707.0
2023-01-20 12:50:00,59.65,59.68,59.64,59.66,46173.0,55.3243,55.3521,55.315,55.3335,46173.0
2023-01-20 12:55:00,59.67,59.67,59.63,59.64,33004.0,55.3428,55.3428,55.3057,55.315,33004.0
2023-01-20 13:00:00,59.65,59.67,59.6,59.63,100738.0,55.3243,55.3428,55.2779,55.3057,100738.0
2023-01-20 13:05:00,59.62,59.64,59.61,59.63,45397.0,55.2964,55.315,55.2872,55.3057,45397.0
2023-01-20 13:10:00,59.62,59.63,59.56,59.62,66360.0,55.2964,55.3057,55.2408,55.2964,66360.0
2023-01-20 13:15:00,59.62,59.64,59.58,59.58,122820.0,55.2964,55.315,55.2593,55.2593,122820.0
2023-01-20 13:20:00,59.57,59.67,59.56,59.67,59119.0,55.2501,55.3428,55.2408,55.3428,59119.0
2023-01-20 13:25:00,59.67,59.71,59.67,59.7,50969.0,55.3428,55.3799,55.3428,55.3706,50969.0
2023-01-20 13:30:00,59.7,59.77,59.69,59.77,40616.0,55.3706,55.4356,55.3614,55.4356,40616.0
2023-01-20 13:35:00,59.76,59.87,59.75,59.86,49611.0,55.4263,55.5283,55.417,55.519,49611.0
2023-01-20 13:40:00,59.86,59.88,59.82,59.85,56603.0,55.519,55.5376,55.4819,55.5098,56603.0
2023-01-20 13:45:00,59.85,59.93,59.85,59.91,60099.0,55.5098,55.584,55.5098,55.5654,60099.0
2023-01-20 13:50:00,59.91,59.93,59.86,59.87,64224.0,55.5654,55.584,55.519,55.5283,64224.0
2023-01-20 13:55:00,59.86,59.86,59.81,59.83,66820.0,55.519,55.519,55.4727,55.4912,66820.0
2023-01-20 14:00:00,59.84,59.85,59.76,59.79,93759.0,55.5005,55.5098,55.4263,55.4541,93759.0
2023-01-20 14:05:00,59.79,59.83,59.78,59.82,47665.0,55.4541,55.4912,55.4448,55.4819,47665.0
2023-01-20 14:10:00,59.82,59.84,59.81,59.82,51710.0,55.4819,55.5005,55.4727,55.4819,51710.0
2023-01-20 14:15:00,59.82,59.88,59.82,59.87,49562.0,55.4819,55.5376,55.4819,55.5283,49562.0
2023-01-20 14:20:00,59.87,59.87,59.83,59.85,63804.0,55.5283,55.5283,55.4912,55.5098,63804.0
2023-01-20 14:25:00,59.85,59.85,59.81,59.84,54262.0,55.5098,55.5098,55.4727,55.5005,54262.0
2023-01-20 14:30:00,59.84,59.89,59.83,59.88,78883.0,55.5005,55.5469,55.4912,55.5376,78883.0
2023-01-20 14:35:00,59.87,59.91,59.87,59.91,45411.0,55.5283,55.5654,55.5283,55.5654,45411.0
2023-01-20 14:40:00,59.9,59.93,59.89,59.92,63287.0,55.5561,55.584,55.5469,55.5747,63287.0
2023-01-20 14:45:00,59.93,59.93,59.88,59.9,56045.0,55.584,55.584,55.5376,55.5561,56045.0
2023-01-20 14:50:00,59.9,59.91,59.88,59.9,44859.0,55.5561,55.5654,55.5376,55.5561,44859.0
2023-01-20 14:55:00,59.89,59.89,59.82,59.87,59381.0,55.5469,55.5469,55.4819,55.5283,59381.0
2023-01-20 15:00:00,59.87,59.92,59.87,59.92,111433.0,55.5283,55.5747,55.5283,55.5747,111433.0
2023-01-20 15:05:00,59.92,59.98,59.91,59.96,68848.0,55.5747,55.6303,55.5654,55.6118,68848.0
2023-01-20 15:10:00,59.96,60.04,59.94,60.04,165093.0,55.6118,55.686,55.5932,55.686,165093.0
2023-01-20 15:15:00,60.04,60.08,60.03,60.04,69541.0,55.686,55.7231,55.6767,55.686,69541.0
2023-01-20 15:20:00,60.04,60.04,59.92,59.94,71977.0,55.686,55.686,55.5747,55.5932,71977.0
2023-01-20 15:25:00,59.94,59.95,59.9,59.93,104771.0,55.5932,55.6025,55.5561,55.584,104771.0
2023-01-20 15:30:00,59.93,60.0,59.93,59.97,138282.0,55.584,55.6489,55.584,55.6211,138282.0
2023-01-20 15:35:00,59.97,60.0,59.94,59.98,229992.0,55.6211,55.6489,55.5932,55.6303,229992.0
2023-01-20 15:40:00,59.98,59.99,59.93,59.98,171525.0,55.6303,55.6396,55.584,55.6303,171525.0
2023-01-20 15:45:00,59.98,60.04,59.97,60.04,143860.0,55.6303,55.686,55.6211,55.686,143860.0
2023-01-20 15:50:00,60.03,60.04,59.96,60.0,337207.0,55.6767,55.686,55.6118,55.6489,337207.0
2023-01-20 15:55:00,60.0,60.09,60.0,60.06,992057.0,55.6489,55.7324,55.6489,55.7045,992057.0
2023-01-23 09:30:00,60.28,60.39,60.12,60.16,423739.0,55.9086,56.0106,55.7602,55.7973,423739.0
2023-01-23 09:35:00,60.17,60.18,60.06,60.08,139200.0,55.8066,55.8158,55.7045,55.7231,139200.0
2023-01-23 09:40:00,60.08,60.14,60.06,60.07,104819.0,55.7231,55.7787,55.7045,55.7138,104819.0
2023-01-23 09:45:00,60.08,60.18,60.07,60.1,94654.0,55.7231,55.8158,55.7138,55.7416,94654.0
2023-01-23 09:50:00,60.1,60.19,60.1,60.12,59882.0,55.7416,55.8251,55.7416,55.7602,59882.0
2023-01-23 09:55:00,60.12,60.14,60.05,60.14,141987.0,55.7602,55.7787,55.6953,55.7787,141987.0
2023-01-23 10:00:00,60.14,60.28,60.13,60.22,126988.0,55.7787,55.9086,55.7695,55.8529,126988.0
2023-01-23 10:05:00,60.23,60.23,60.12,60.19,91576.0,55.8622,55.8622,55.7602,55.8251,91576.0
2023-01-23 10:10:00,60.19,60.34,60.14,60.31,203205.0,55.8251,55.9642,55.7787,55.9364,203205.0
2023-01-23 10:15:00,60.32,60.38,60.28,60.3,154189.0,55.9457,56.0013,55.9086,55.9271,154189.0
2023-01-23 10:20:00,60.31,60.38,60.27,60.38,199473.0,55.9364,56.0013,55.8993,56.0013,199473.0
2023-01-23 10:25:00,60.38,60.4,60.3,60.32,71630.0,56.0013,56.0199,55.9271,55.9457,71630.0
2023-01-23 10:30:00,60.32,60.34,60.26,60.26,48555.0,55.9457,55.9642,55.89,55.89,48555.0
2023-01-23 10:35:00,60.26,60.33,60.25,60.31,98717.0,55.89,55.955,55.8808,55.9364,98717.0
2023-01-23 10:40:00,60.3,60.31,60.22,60.22,60949.0,55.9271,55.9364,55.8529,55.8529,60949.0
2023-01-23 10:45:00,60.22,60.26,60.2,60.22,102639.0,55.8529,55.89,55.8344,55.8529,102639.0
2023-01-23 10:50:00,60.22,60.27,60.21,60.23,61414.0,55.8529,55.8993,55.8437,55.8622,61414.0
2023-01-23 10:55:00,60.23,60.3,60.2,60.24,76557.0,55.8622,55.9271,55.8344,55.8715,76557.0
2023-01-23 11:00:00,60.23,60.39,60.23,60.34,79542.0,55.8622,56.0106,55.8622,55.9642,79542.0
2023-01-23 11:05:00,60.35,60.4,60.32,60.39,107781.0,55.9735,56.0199,55.9457,56.0106,107781.0
2023-01-23 11:10:00,60.39,60.4,60.33,60.34,177471.0,56.0106,56.0199,55.955,55.9642,177471.0
2023-01-23 11:15:00,60.34,60.41,60.32,60.41,72818.0,55.9642,56.0292,55.9457,56.0292,72818.0
2023-01-23 11:20:00,60.41,60.46,60.36,60.37,121963.0,56.0292,56.0755,55.9828,55.9921,121963.0
2023-01-23 11:25:00,60.37,60.37,60.25,60.26,58408.0,55.9921,55.9921,55.8808,55.89,58408.0
2023-01-23 11:30:00,60.26,60.33,60.21,60.23,82048.0,55.89,55.955,55.8437,55.8622,82048.0
2023-01-23 11:35:00,60.23,60.28,60.21,60.23,69661.0,55.8622,55.9086,55.8437,55.8622,69661.0
2023-01-23 11:40:00,60.23,60.25,60.2,60.21,57393.0,55.8622,55.8808,55.8344,55.8437,57393.0
2023-01-23 11:45:00,60.21,60.22,60.17,60.19,63866.0,55.8437,55.8529,55.8066,55.8251,63866.0
2023-01-23 11:50:00,60.19,60.19,60.15,60.17,46368.0,55.8251,55.8251,55.788,55.8066,46368.0
2023-01-23 11:55:00,60.17,60.23,60.15,60.23,95450.0,55.8066,55.8622,55.788,55.8622,95450.0
2023-01-23 12:00:00,60.22,60.25,60.21,60.23,130825.0,55.8529,55.8808,55.8437,55.8622,130825.0
2023-01-23 12:05:00,60.24,60.24,60.13,60.16,167701.0,55.8715,55.8715,55.7695,55.7973,167701.0
2023-01-23 12:10:00,60.17,60.18,60.1,60.11,106876.0,55.8066,55.8158,55.7416,55.7509,106876.0
2023-01-23 12:15:00,60.11,60.18,60.1,60.18,95140.0,55.7509,55.8158,55.7416,55.8158,95140.0
2023-01-23 12:20:00,60.17,60.24,60.16,60.23,52659.0,55.8066,55.8715,55.7973,55.8622,52659.0
2023-01-23 12:25:00,60.23,60.28,60.2,60.28,50334.0,55.8622,55.9086,55.8344,55.9086,50334.0
2023-01-23 12:30:00,60.28,60.3,60.24,60.25,60809.0,55.9086,55.9271,55.8715,55.8808,60809.0
2023-01-23 12:35:00,60.25,60.31,60.24,60.3,38974.0,55.8808,55.9364,55.8715,55.9271,38974.0
2023-01-23 12:40:00,60.3,60.33,60.27,60.33,51161.0,55.9271,55.955,55.8993,55.955,51161.0
2023-01-23 12:45:00,60.33,60.34,60.26,60.31,59030.0,55.955,55.9642,55.89,55.9364,59030.0
2023-01-23 12:50:00,60.31,60.35,60.28,60.35,49368.0,55.9364,55.9735,55.9086,55.9735,49368.0
2023-01-23 12:55:00,60.34,60.36,60.31,60.35,53985.0,55.9642,55.9828,55.9364,55.9735,53985.0
2023-01-23 13:00:00,60.35,60.41,60.34,60.38,55168.0,55.9735,56.0292,55.9642,56.0013,55168.0
2023-01-23 13:05:00,60.37,60.42,60.36,60.4,41252.0,55.9921,56.0384,55.9828,56.0199,41252.0
2023-01-23 13:10:00,60.41,60.41,60.34,60.36,41359.0,56.0292,56.0292,55.9642,55.9828,41359.0
2023-01-23 13:15:00,60.36,60.44,60.35,60.43,75840.0,55.9828,56.057,55.9735,56.0477,75840.0
2023-01-23 13:20:00,60.42,60.48,60.41,60.43,150588.0,56.0384,56.0941,56.0292,56.0477,150588.0
2023-01-23 13:25:00,60.43,60.45,60.39,60.45,70072.0,56.0477,56.0663,56.0106,56.0663,70072.0
2023-01-23 13:30:00,60.44,60.46,60.43,60.43,51238.0,56.057,56.0755,56.0477,56.0477,51238.0
2023-01-23 13:35:00,60.44,60.46,60.41,60.45,50904.0,56.057,56.0755,56.0292,56.0663,50904.0
2023-01-23 13:40:00,60.46,60.53,60.46,60.52,61124.0,56.0755,56.1405,56.0755,56.1312,61124.0
2023-01-23 13:45:00,60.52,60.56,60.51,60.54,69935.0,56.1312,56.1683,56.1219,56.1497,69935.0
2023-01-23 13:50:00,60.54,60.57,60.5,60.52,65357.0,56.1497,56.1776,56.1126,56.1312,65357.0
2023-01-23 13:55:00,60.51,60.53,60.48,60.51,61807.0,56.1219,56.1405,56.0941,56.1219,61807.0
2023-01-23 14:00:00,60.52,60.53,60.42,60.43,92826.0,56.1312,56.1405,56.0384,56.0477,92826.0
2023-01-23 14:05:00,60.43,60.45,60.38,60.39,76200.0,56.0477,56.0663,56.0013,56.0106,76200.0
2023-01-23 14:10:00,60.39,60.39,60.33,60.36,72028.0,56.0106,56.0106,55.955,55.9828,72028.0
2023-01-23 14:15:00,60.36,60.39,60.31,60.37,68583.0,55.9828,56.0106,55.9364,55.9921,68583.0
2023-01-23 14:20:00,60.37,60.39,60.32,60.32,101778.0,55.9921,56.0106,55.9457,55.9457,101778.0
2023-01-23 14:25:00,60.33,60.34,60.3,60.32,142522.0,55.955,55.9642,55.9271,55.9457,142522.0
2023-01-23 14:30:00,60.32,60.39,60.31,60.37,83611.0,55.9457,56.0106,55.9364,55.9921,83611.0
2023-01-23 14:35:00,60.37,60.37,60.3,60.35,96747.0,55.9921,55.9921,55.9271,55.9735,96747.0
2023-01-23 14:40:00,60.35,60.36,60.3,60.3,81549.0,55.9735,55.9828,55.9271,55.9271,81549.0
2023-01-23 14:45:00,60.3,60.31,60.15,60.15,144174.0,55.9271,55.9364,55.788,55.788,144174.0
2023-01-23 14:50:00,60.15,60.15,60.06,60.13,135296.0,55.788,55.788,55.7045,55.7695,135296.0
2023-01-23 14:55:00,60.14,60.2,60.11,60.17,110984.0,55.7787,55.8344,55.7509,55.8066,110984.0
2023-01-23 15:00:00,60.17,60.22,60.14,60.2,110861.0,55.8066,55.8529,55.7787,55.8344,110861.0
2023-01-23 15:05:00,60.2,60.22,60.17,60.2,116124.0,55.8344,55.8529,55.8066,55.8344,116124.0
2023-01-23 15:10:00,60.2,60.25,60.15,60.24,120985.0,55.8344,55.8808,55.788,55.8715,120985.0
2023-01-23 15:15:00,60.25,60.32,60.22,60.26,156432.0,55.8808,55.9457,55.8529,55.89,156432.0
2023-01-23 15:20:00,60.26,60.3,60.24,60.28,92008.0,55.89,55.9271,55.8715,55.9086,92008.0
2023-01-23 15:25:00,60.27,60.28,60.21,60.26,96448.0,55.8993,55.9086,55.8437,55.89,96448.0
2023-01-23 15:30:00,60.26,60.28,60.2,60.22,118748.0,55.89,55.9086,55.8344,55.8529,118748.0
2023-01-23 15:35:00,60.22,60.28,60.19,60.27,136113.0,55.8529,55.9086,55.8251,55.8993,136113.0
2023-01-23 15:40:00,60.26,60.27,60.18,60.26,160080.0,55.89,55.8993,55.8158,55.89,160080.0
2023-01-23 15:45:00,60.26,60.29,60.25,60.27,207699.0,55.89,55.9179,55.8808,55.8993,207699.0
2023-01-23 15:50:00,60.26,60.27,60.19,60.21,390412.0,55.89,55.8993,55.8251,55.8437,390412.0
2023-01-23 15:55:00,60.21,60.29,60.2,60.23,643716.0,55.8437,55.9179,55.8344,55.8622,643716.0
2023-01-24 09:30:00,60.06,63.26,59.8,60.03,284191.0,55.7045,58.6725,55.4634,55.6767,284191.0
2023-01-24 09:35:00,60.03,60.11,59.96,60.11,142704.0,55.6767,55.7509,55.6118,55.7509,142704.0
2023-01-24 09:40:00,60.1,60.16,60.01,60.14,106498.0,55.7416,55.7973,55.6582,55.7787,106498.0
2023-01-24 09:45:00,60.13,60.15,59.98,60.0,135880.0,55.7695,55.788,55.6303,55.6489,135880.0
2023-01-24 09:50:00,59.99,60.1,59.91,60.08,75547.0,55.6396,55.7416,55.5654,55.7231,75547.0
2023-01-24 09:55:00,60.08,60.1,59.9,59.94,80497.0,55.7231,55.7416,55.5561,55.5932,80497.0
2023-01-24 10:00:00,59.94,60.06,59.93,60.01,77582.0,55.5932,55.7045,55.584,55.6582,77582.0
2023-01-24 10:05:00,60.0,60.08,59.95,60.06,76871.0,55.6489,55.7231,55.6025,55.7045,76871.0
2023-01-24 10:10:00,60.06,60.07,59.94,60.03,101682.0,55.7045,55.7138,55.5932,55.6767,101682.0
2023-01-24 10:15:00,60.04,60.11,59.99,60.0,92789.0,55.686,55.7509,55.6396,55.6489,92789.0
2023-01-24 10:20:00,60.0,60.06,60.0,60.03,87814.0,55.6489,55.7045,55.6489,55.6767,87814.0
2023-01-24 10:25:00,60.03,60.14,60.02,60.12,106699.0,55.6767,55.7787,55.6674,55.7602,106699.0
2023-01-24 10:30:00,60.12,60.19,60.07,60.1,92146.0,55.7602,55.8251,55.7138,55.7416,92146.0
2023-01-24 10:35:00,60.11,60.14,60.06,60.14,71550.0,55.7509,55.7787,55.7045,55.7787,71550.0
2023-01-24 10:40:00,60.14,60.25,60.14,60.23,72535.0,55.7787,55.8808,55.7787,55.8622,72535.0
2023-01-24 10:45:00,60.23,60.3,60.19,60.29,103453.0,55.8622,55.9271,55.8251,55.9179,103453.0
2023-01-24 10:50:00,60.3,60.33,60.25,60.33,129513.0,55.9271,55.955,55.8808,55.955,129513.0
2023-01-24 10:55:00,60.33,60.37,60.31,60.33,74618.0,55.955,55.9921,55.9364,55.955,74618.0
2023-01-24 11:00:00,60.34,60.36,60.31,60.34,70021.0,55.9642,55.9828,55.9364,55.9642,70021.0
2023-01-24 11:05:00,60.33,60.35,60.29,60.33,70640.0,55.955,55.9735,55.9179,55.955,70640.0
2023-01-24 11:10:00,60.33,60.33,60.26,60.3,76865.0,55.955,55.955,55.89,55.9271,76865.0
2023-01-24 11:15:00,60.3,60.31,60.26,60.27,69161.0,55.9271,55.9364,55.89,55.8993,69161.0
2023-01-24 11:20:00,60.27,60.37,60.26,60.37,94549.0,55.8993,55.9921,55.89,55.9921,94549.0
2023-01-24 11:25:00,60.37,60.42,60.31,60.41,114441.0,55.9921,56.0384,55.9364,56.0292,114441.0
2023-01-24 11:30:00,60.42,60.42,60.33,60.37,84741.0,56.0384,56.0384,55.955,55.9921,84741.0
2023-01-24 11:35:00,60.37,60.37,60.3,60.36,79929.0,55.9921,55.9921,55.9271,55.9828,79929.0
2023-01-24 11:40:00,60.36,60.37,60.31,60.34,63631.0,55.9828,55.9921,55.9364,55.9642,63631.0
2023-01-24 11:45:00,60.35,60.39,60.33,60.38,60911.0,55.9735,56.0106,55.955,56.0013,60911.0
2023-01-24 11:50:00,60.39,60.45,60.37,60.43,84342.0,56.0106,56.0663,55.9921,56.0477,84342.0
2023-01-24 11:55:00,60.43,60.44,60.39,60.42,81052.0,56.0477,56.057,56.0106,56.0384,81052.0
2023-01-24 12:00:00,60.42,60.43,60.32,60.38,76497.0,56.0384,56.0477,55.9457,56.0013,76497.0
2023-01-24 12:05:00,60.39,60.48,60.38,60.46,66943.0,56.0106,56.0941,56.0013,56.0755,66943.0
2023-01-24 12:10:00,60.46,60.48,60.43,60.46,57545.0,56.0755,56.0941,56.0477,56.0755,57545.0
2023-01-24 12:15:00,60.46,60.46,60.41,60.42,48442.0,56.0755,56.0755,56.0292,56.0384,48442.0
2023-01-24 12:20:00,60.42,60.44,60.38,60.44,55754.0,56.0384,56.057,56.0013,56.057,55754.0
2023-01-24 12:25:00,60.44,60.44,60.38,60.4,59088.0,56.057,56.057,56.0013,56.0199,59088.0
2023-01-24 12:30:00,60.39,60.43,60.38,60.4,40921.0,56.0106,56.0477,56.0013,56.0199,40921.0
2023-01-24 12:35:00,60.4,60.48,60.39,60.45,67605.0,56.0199,56.0941,56.0106,56.0663,67605.0
2023-01-24 12:40:00,60.45,60.5,60.43,60.48,60760.0,56.0663,56.1126,56.0477,56.0941,60760.0
2023-01-24 12:45:00,60.48,60.5,60.45,60.46,60544.0,56.0941,56.1126,56.0663,56.0755,60544.0
2023-01-24 12:50:00,60.46,60.48,60.43,60.43,53519.0,56.0755,56.0941,56.0477,56.0477,53519.0
2023-01-24 12:55:00,60.44,60.47,60.42,60.44,52154.0,56.057,56.0848,56.0384,56.057,52154.0
2023-01-24 13:00:00,60.44,60.47,60.4,60.41,106791.0,56.057,56.0848,56.0199,56.0292,106791.0
2023-01-24 13:05:00,60.41,60.48,60.4,60.48,57723.0,56.0292,56.0941,56.0199,56.0941,57723.0
2023-01-24 13:10:00,60.48,60.55,60.48,60.5,79764.0,56.0941,56.159,56.0941,56.1126,79764.0
2023-01-24 13:15:00,60.49,60.54,60.47,60.51,70351.0,56.1034,56.1497,56.0848,56.1219,70351.0
2023-01-24 13:20:00,60.51,60.52,60.46,60.51,51300.0,56.1219,56.1312,56.0755,56.1219,51300.0
2023-01-24 13:25:00,60.51,60.52,60.46,60.51,50957.0,56.1219,56.1312,56.0755,56.1219,50957.0
2023-01-24 13:30:00,60.51,60.52,60.48,60.5,44881.0,56.1219,56.1312,56.0941,56.1126,44881.0
2023-01-24 13:35:00,60.5,60.5,60.46,60.49,41135.0,56.1126,56.1126,56.0755,56.1034,41135.0
2023-01-24 13:40:00,60.48,60.55,60.47,60.54,46525.0,56.0941,56.159,56.0848,56.1497,46525.0
2023-01-24 13:45:00,60.54,60.62,60.54,60.58,62461.0,56.1497,56.2239,56.1497,56.1868,62461.0
2023-01-24 13:50:00,60.57,60.58,60.53,60.57,39372.0,56.1776,56.1868,56.1405,56.1776,39372.0
2023-01-24 13:55:00,60.57,60.63,60.56,60.58,76492.0,56.1776,56.2332,56.1683,56.1868,76492.0
2023-01-24 14:00:00,60.58,60.6,60.49,60.51,80548.0,56.1868,56.2054,56.1034,56.1219,80548.0
2023-01-24 14:05:00,60.51,60.57,60.49,60.55,76348.0,56.1219,56.1776,56.1034,56.159,76348.0
2023-01-24 14:10:00,60.55,60.6,60.54,60.59,60693.0,56.159,56.2054,56.1497,56.1961,60693.0
2023-01-24 14:15:00,60.58,60.64,60.56,60.62,62444.0,56.1868,56.2425,56.1683,56.2239,62444.0
2023-01-24 14:20:00,60.62,60.62,60.57,60.61,44684.0,56.2239,56.2239,56.1776,56.2147,44684.0
2023-01-24 14:25:00,60.61,60.66,60.59,60.61,104773.0,56.2147,56.261,56.1961,56.2147,104773.0
2023-01-24 14:30:00,60.62,60.65,60.61,60.64,66467.0,56.2239,56.2518,56.2147,56.2425,66467.0
2023-01-24 14:35:00,60.64,60.72,60.63,60.71,79715.0,56.2425,56.3167,56.2332,56.3074,79715.0
2023-01-24 14:40:00,60.71,60.72,60.67,60.69,48880.0,56.3074,56.3167,56.2703,56.2888,48880.0
2023-01-24 14:45:00,60.68,60.78,60.67,60.72,230084.0,56.2796,56.3723,56.2703,56.3167,230084.0
2023-01-24 14:50:00,60.72,60.75,60.71,60.75,43717.0,56.3167,56.3445,56.3074,56.3445,43717.0
2023-01-24 14:55:00,60.75,60.77,60.72,60.73,63050.0,56.3445,56.363,56.3167,56.3259,63050.0
2023-01-24 15:00:00,60.73,60.74,60.67,60.68,69266.0,56.3259,56.3352,56.2703,56.2796,69266.0
2023-01-24 15:05:00,60.69,60.69,60.65,60.67,76237.0,56.2888,56.2888,56.2518,56.2703,76237.0
2023-01-24 15:10:00,60.67,60.71,60.66,60.67,86328.0,56.2703,56.3074,56.261,56.2703,86328.0
2023-01-24 15:15:00,60.67,60.68,60.63,60.64,82350.0,56.2703,56.2796,56.2332,56.2425,82350.0
2023-01-24 15:20:00,60.64,60.68,60.63,60.67,90886.0,56.2425,56.2796,56.2332,56.2703,90886.0
2023-01-24 15:25:00,60.67,60.67,60.58,60.65,91159.0,56.2703,56.2703,56.1868,56.2518,91159.0
2023-01-24 15:30:00,60.64,60.65,60.6,60.62,118309.0,56.2425,56.2518,56.2054,56.2239,118309.0
2023-01-24 15:35:00,60.62,60.67,60.6,60.67,113897.0,56.2239,56.2703,56.2054,56.2703,113897.0
2023-01-24 15:40:00,60.67,60.67,60.55,60.6,149688.0,56.2703,56.2703,56.159,56.2054,149688.0
2023-01-24 15:45:00,60.59,60.63,60.57,60.62,154127.0,56.1961,56.2332,56.1776,56.2239,154127.0
2023-01-24 15:50:00,60.61,60.62,60.57,60.61,279692.0,56.2147,56.2239,56.1776,56.2147,279692.0
2023-01-24 15:55:00,60.61,60.65,60.55,60.55,568983.0,56.2147,56.2518,56.159,56.159,568983.0
2023-01-25 09:30:00,60.2,60.29,60.11,60.24,390685.0,55.8344,55.9179,55.7509,55.8715,390685.0
2023-01-25 09:35:00,60.25,60.35,60.23,60.28,165147.0,55.8808,55.9735,55.8622,55.9086,165147.0
2023-01-25 09:40:00,60.28,60.31,60.18,60.22,135724.0,55.9086,55.9364,55.8158,55.8529,135724.0
2023-01-25 09:45:00,60.22,60.25,60.16,60.19,167034.0,55.8529,55.8808,55.7973,55.8251,167034.0
2023-01-25 09:50:00,60.18,60.23,60.15,60.22,104721.0,55.8158,55.8622,55.788,55.8529,104721.0
2023-01-25 09:55:00,60.22,60.27,60.2,60.27,83774.0,55.8529,55.8993,55.8344,55.8993,83774.0
2023-01-25 10:00:00,60.26,60.31,60.18,60.19,132888.0,55.89,55.9364,55.8158,55.8251,132888.0
2023-01-25 10:05:00,60.19,60.35,60.17,60.29,100432.0,55.8251,55.9735,55.8066,55.9179,100432.0
2023-01-25 10:10:00,60.29,60.33,60.23,60.26,82802.0,55.9179,55.955,55.8622,55.89,82802.0
2023-01-25 10:15:00,60.25,60.28,60.2,60.22,92576.0,55.8808,55.9086,55.8344,55.8529,92576.0
2023-01-25 10:20:00,60.21,60.23,60.15,60.17,83472.0,55.8437,55.8622,55.788,55.8066,83472.0
2023-01-25 10:25:00,60.17,60.19,60.12,60.16,70049.0,55.8066,55.8251,55.7602,55.7973,70049.0
2023-01-25 10:30:00,60.16,60.16,60.03,60.05,111103.0,55.7973,55.7973,55.6767,55.6953,111103.0
2023-01-25 10:35:00,60.05,60.09,59.96,59.97,146533.0,55.6953,55.7324,55.6118,55.6211,146533.0
2023-01-25 10:40:00,59.97,59.97,59.89,59.92,126793.0,55.6211,55.6211,55.5469,55.5747,126793.0
2023-01-25 10:45:00,59.92,59.95,59.88,59.93,120364.0,55.5747,55.6025,55.5376,55.584,120364.0
2023-01-25 10:50:00,59.93,59.96,59.91,59.91,56157.0,55.584,55.6118,55.5654,55.5654,56157.0
2023-01-25 10:55:00,59.92,60.01,59.91,60.01,66230.0,55.5747,55.6582,55.5654,55.6582,66230.0
2023-01-25 11:00:00,60.01,60.05,60.0,60.05,78944.0,55.6582,55.6953,55.6489,55.6953,78944.0
2023-01-25 11:05:00,60.05,60.07,59.98,59.98,76830.0,55.6953,55.7138,55.6303,55.6303,76830.0
2023-01-25 11:10:00,59.99,60.0,59.94,59.98,95505.0,55.6396,55.6489,55.5932,55.6303,95505.0
2023-01-25 11:15:00,59.98,60.04,59.96,60.04,95966.0,55.6303,55.686,55.6118,55.686,95966.0
2023-01-25 11:20:00,60.04,60.09,60.0,60.08,78869.0,55.686,55.7324,55.6489,55.7231,78869.0
2023-01-25 11:25:00,60.08,60.13,60.07,60.12,63734.0,55.7231,55.7695,55.7138,55.7602,63734.0
2023-01-25 11:30:00,60.12,60.15,60.09,60.14,59210.0,55.7602,55.788,55.7324,55.7787,59210.0
2023-01-25 11:35:00,60.13,60.15,60.09,60.12,76194.0,55.7695,55.788,55.7324,55.7602,76194.0
2023-01-25 11:40:00,60.11,60.13,60.06,60.08,86440.0,55.7509,55.7695,55.7045,55.7231,86440.0
2023-01-25 11:45:00,60.08,60.1,60.04,60.09,57241.0,55.7231,55.7416,55.686,55.7324,57241.0
2023-01-25 11:50:00,60.09,60.23,60.07,60.2,91408.0,55.7324,55.8622,55.7138,55.8344,91408.0
2023-01-25 11:55:00,60.21,60.24,60.19,60.2,65662.0,55.8437,55.8715,55.8251,55.8344,65662.0
2023-01-25 12:00:00,60.21,60.23,60.18,60.19,48289.0,55.8437,55.8622,55.8158,55.8251,48289.0
2023-01-25 12:05:00,60.18,60.19,60.13,60.18,44065.0,55.8158,55.8251,55.7695,55.8158,44065.0
2023-01-25 12:10:00,60.18,60.19,60.12,60.13,45712.0,55.8158,55.8251,55.7602,55.7695,45712.0
2023-01-25 12:15:00,60.14,60.18,60.13,60.17,54407.0,55.7787,55.8158,55.7695,55.8066,54407.0
2023-01-25 12:20:00,60.17,60.18,60.14,60.16,33570.0,55.8066,55.8158,55.7787,55.7973,33570.0
2023-01-25 12:25:00,60.16,60.19,60.15,60.19,38040.0,55.7973,55.8251,55.788,55.8251,38040.0
2023-01-25 12:30:00,60.2,60.21,60.18,60.19,35506.0,55.8344,55.8437,55.8158,55.8251,35506.0
2023-01-25 12:35:00,60.19,60.23,60.19,60.22,41040.0,55.8251,55.8622,55.8251,55.8529,41040.0
2023-01-25 12:40:00,60.22,60.24,60.21,60.22,47350.0,55.8529,55.8715,55.8437,55.8529,47350.0
2023-01-25 12:45:00,60.22,60.23,60.2,60.21,37367.0,55.8529,55.8622,55.8344,55.8437,37367.0
2023-01-25 12:50:00,60.2,60.28,60.2,60.26,40393.0,55.8344,55.9086,55.8344,55.89,40393.0
2023-01-25 12:55:00,60.26,60.26,60.22,60.23,34643.0,55.89,55.89,55.8529,55.8622,34643.0
2023-01-25 13:00:00,60.23,60.3,60.22,60.26,70606.0,55.8622,55.9271,55.8529,55.89,70606.0
2023-01-25 13:05:00,60.27,60.33,60.26,60.33,32589.0,55.8993,55.955,55.89,55.955,32589.0
2023-01-25 13:10:00,60.33,60.4,60.32,60.4,36366.0,55.955,56.0199,55.9457,56.0199,36366.0
2023-01-25 13:15:00,60.4,60.42,60.37,60.42,49392.0,56.0199,56.0384,55.9921,56.0384,49392.0
2023-01-25 13:20:00,60.41,60.45,60.4,60.43,81475.0,56.0292,56.0663,56.0199,56.0477,81475.0
2023-01-25 13:25:00,60.43,60.47,60.43,60.46,77577.0,56.0477,56.0848,56.0477,56.0755,77577.0
2023-01-25 13:30:00,60.46,60.49,60.44,60.47,67504.0,56.0755,56.1034,56.057,56.0848,67504.0
2023-01-25 13:35:00,60.46,60.51,60.45,60.49,67322.0,56.0755,56.1219,56.0663,56.1034,67322.0
2023-01-25 13:40:00,60.5,60.51,60.43,60.45,43024.0,56.1126,56.1219,56.0477,56.0663,43024.0
2023-01-25 13:45:00,60.45,60.53,60.44,60.52,70525.0,56.0663,56.1405,56.057,56.1312,70525.0
2023-01-25 13:50:00,60.51,60.55,60.49,60.49,56747.0,56.1219,56.159,56.1034,56.1034,56747.0
2023-01-25 13:55:00,60.5,60.53,60.48,60.52,54345.0,56.1126,56.1405,56.0941,56.1312,54345.0
2023-01-25 14:00:00,60.52,60.54,60.5,60.52,50563.0,56.1312,56.1497,56.1126,56.1312,50563.0
2023-01-25 14:05:00,60.52,60.58,60.51,60.56,104800.0,56.1312,56.1868,56.1219,56.1683,104800.0
2023-01-25 14:10:00,60.56,60.61,60.53,60.58,67980.0,56.1683,56.2147,56.1405,56.1868,67980.0
2023-01-25 14:15:00,60.58,60.73,60.57,60.73,187751.0,56.1868,56.3259,56.1776,56.3259,187751.0
2023-01-25 14:20:00,60.73,60.75,60.68,60.68,134462.0,56.3259,56.3445,56.2796,56.2796,134462.0
2023-01-25 14:25:00,60.68,60.7,60.65,60.7,62025.0,56.2796,56.2981,56.2518,56.2981,62025.0
2023-01-25 14:30:00,60.7,60.72,60.66,60.67,74755.0,56.2981,56.3167,56.261,56.2703,74755.0
2023-01-25 14:35:00,60.67,60.68,60.61,60.63,53848.0,56.2703,56.2796,56.2147,56.2332,53848.0
2023-01-25 14:40:00,60.63,60.71,60.62,60.71,58971.0,56.2332,56.3074,56.2239,56.3074,58971.0
2023-01-25 14:45:00,60.71,60.75,60.68,60.75,191297.0,56.3074,56.3445,56.2796,56.3445,191297.0
2023-01-25 14:50:00,60.75,60.8,60.74,60.79,78421.0,56.3445,56.3909,56.3352,56.3816,78421.0
2023-01-25 14:55:00,60.79,60.83,60.78,60.82,59566.0,56.3816,56.4187,56.3723,56.4094,59566.0
2023-01-25 15:00:00,60.82,60.87,60.8,60.84,116833.0,56.4094,56.4558,56.3909,56.428,116833.0
2023-01-25 15:05:00,60.84,60.87,60.82,60.85,77969.0,56.428,56.4558,56.4094,56.4372,77969.0
2023-01-25 15:10:00,60.85,60.85,60.76,60.79,110084.0,56.4372,56.4372,56.3538,56.3816,110084.0
2023-01-25 15:15:00,60.79,60.83,60.76,60.83,111907.0,56.3816,56.4187,56.3538,56.4187,111907.0
2023-01-25 15:20:00,60.83,60.87,60.82,60.86,135041.0,56.4187,56.4558,56.4094,56.4465,135041.0
2023-01-25 15:25:00,60.86,60.9,60.85,60.89,100627.0,56.4465,56.4836,56.4372,56.4743,100627.0
2023-01-25 15:30:00,60.89,60.92,60.88,60.91,141609.0,56.4743,56.5022,56.4651,56.4929,141609.0
2023-01-25 15:35:00,60.91,60.93,60.86,60.9,166130.0,56.4929,56.5114,56.4465,56.4836,166130.0
2023-01-25 15:40:00,60.9,60.9,60.87,60.88,221981.0,56.4836,56.4836,56.4558,56.4651,221981.0
2023-01-25 15:45:00,60.88,60.9,60.85,60.9,251757.0,56.4651,56.4836,56.4372,56.4836,251757.0
2023-01-25 15:50:00,60.9,60.91,60.8,60.9,385584.0,56.4836,56.4929,56.3909,56.4836,385584.0
2023-01-25 15:55:00,60.9,60.94,60.86,60.94,567108.0,56.4836,56.5207,56.4465,56.5207,567108.0
2023-01-26 09:30:00,60.81,60.9,60.69,60.76,343852.0,56.4001,56.4836,56.2888,56.3538,343852.0
2023-01-26 09:35:00,60.77,60.77,60.61,60.75,78208.0,56.363,56.363,56.2147,56.3445,78208.0
2023-01-26 09:40:00,60.75,60.78,60.7,60.72,87534.0,56.3445,56.3723,56.2981,56.3167,87534.0
2023-01-26 09:45:00,60.73,60.73,60.63,60.66,123576.0,56.3259,56.3259,56.2332,56.261,123576.0
2023-01-26 09:50:00,60.66,60.7,60.6,60.67,96709.0,56.261,56.2981,56.2054,56.2703,96709.0
2023-01-26 09:55:00,60.67,60.69,60.57,60.68,73850.0,56.2703,56.2888,56.1776,56.2796,73850.0
2023-01-26 10:00:00,60.69,60.76,60.63,60.76,157720.0,56.2888,56.3538,56.2332,56.3538,157720.0
2023-01-26 10:05:00,60.77,60.77,60.65,60.69,68185.0,56.363,56.363,56.2518,56.2888,68185.0
2023-01-26 10:10:00,60.69,60.75,60.66,60.73,50102.0,56.2888,56.3445,56.261,56.3259,50102.0
2023-01-26 10:15:00,60.73,60.78,60.7,60.72,44404.0,56.3259,56.3723,56.2981,56.3167,44404.0
2023-01-26 10:20:00,60.72,60.79,60.7,60.78,61209.0,56.3167,56.3816,56.2981,56.3723,61209.0
2023-01-26 10:25:00,60.78,60.84,60.73,60.78,50033.0,56.3723,56.428,56.3259,56.3723,50033.0
2023-01-26 10:30:00,60.77,60.82,60.72,60.82,52196.0,56.363,56.4094,56.3167,56.4094,52196.0
2023-01-26 10:35:00,60.82,60.82,60.67,60.72,162178.0,56.4094,56.4094,56.2703,56.3167,162178.0
2023-01-26 10:40:00,60.73,60.77,60.71,60.77,47461.0,56.3259,56.363,56.3074,56.363,47461.0
2023-01-26 10:45:00,60.76,60.79,60.75,60.75,58321.0,56.3538,56.3816,56.3445,56.3445,58321.0
2023-01-26 10:50:00,60.75,60.83,60.71,60.74,114868.0,56.3445,56.4187,56.3074,56.3352,114868.0
2023-01-26 10:55:00,60.73,60.79,60.69,60.76,83112.0,56.3259,56.3816,56.2888,56.3538,83112.0
2023-01-26 11:00:00,60.77,60.8,60.71,60.79,67092.0,56.363,56.3909,56.3074,56.3816,67092.0
2023-01-26 11:05:00,60.79,60.87,60.77,60.87,109881.0,56.3816,56.4558,56.363,56.4558,109881.0
2023-01-26 11:10:00,60.87,60.91,60.81,60.84,81664.0,56.4558,56.4929,56.4001,56.428,81664.0
2023-01-26 11:15:00,60.84,60.88,60.82,60.87,54801.0,56.428,56.4651,56.4094,56.4558,54801.0
2023-01-26 11:20:00,60.87,60.87,60.78,60.84,118672.0,56.4558,56.4558,56.3723,56.428,118672.0
2023-01-26 11:25:00,60.84,60.91,60.8,60.89,71942.0,56.428,56.4929,56.3909,56.4743,71942.0
2023-01-26 11:30:00,60.89,60.92,60.85,60.89,103984.0,56.4743,56.5022,56.4372,56.4743,103984.0
2023-01-26 11:35:00,60.89,60.91,60.83,60.83,63501.0,56.4743,56.4929,56.4187,56.4187,63501.0
2023-01-26 11:40:00,60.82,60.88,60.8,60.87,46828.0,56.4094,56.4651,56.3909,56.4558,46828.0
2023-01-26 11:45:00,60.88,60.91,60.85,60.86,48287.0,56.4651,56.4929,56.4372,56.4465,48287.0
2023-01-26 11:50:00,60.87,60.87,60.8,60.83,30010.0,56.4558,56.4558,56.3909,56.4187,30010.0
2023-01-26 11:55:00,60.82,60.84,60.78,60.82,52572.0,56.4094,56.428,56.3723,56.4094,52572.0
2023-01-26 12:00:00,60.83,60.87,60.82,60.83,49348.0,56.4187,56.4558,56.4094,56.4187,49348.0
2023-01-26 12:05:00,60.84,60.91,60.83,60.91,44896.0,56.428,56.4929,56.4187,56.4929,44896.0
2023-01-26 12:10:00,60.9,60.95,60.9,60.9,51417.0,56.4836,56.53,56.4836,56.4836,51417.0
2023-01-26 12:15:00,60.9,60.9,60.86,60.87,47878.0,56.4836,56.4836,56.4465,56.4558,47878.0
2023-01-26 12:20:00,60.87,60.91,60.87,60.89,46109.0,56.4558,56.4929,56.4558,56.4743,46109.0
2023-01-26 12:25:00,60.89,60.93,60.87,60.91,34268.0,56.4743,56.5114,56.4558,56.4929,34268.0
2023-01-26 12:30:00,60.91,60.94,60.89,60.93,29013.0,56.4929,56.5207,56.4743,56.5114,29013.0
2023-01-26 12:35:00,60.93,60.96,60.92,60.95,20777.0,56.5114,56.5393,56.5022,56.53,20777.0
2023-01-26 12:40:00,60.96,60.97,60.94,60.96,72308.0,56.5393,56.5485,56.5207,56.5393,72308.0
2023-01-26 12:45:00,60.96,60.98,60.93,60.96,71282.0,56.5393,56.5578,56.5114,56.5393,71282.0
2023-01-26 12:50:00,60.96,60.99,60.96,60.98,62269.0,56.5393,56.5671,56.5393,56.5578,62269.0
2023-01-26 12:55:00,60.98,60.98,60.96,60.98,60897.0,56.5578,56.5578,56.5393,56.5578,60897.0
2023-01-26 13:00:00,60.98,61.03,60.97,61.0,235410.0,56.5578,56.6042,56.5485,56.5764,235410.0
2023-01-26 13:05:00,60.99,61.01,60.96,60.99,66616.0,56.5671,56.5856,56.5393,56.5671,66616.0
2023-01-26 13:10:00,60.99,61.0,60.95,60.98,38428.0,56.5671,56.5764,56.53,56.5578,38428.0
2023-01-26 13:15:00,60.97,60.99,60.95,60.97,54435.0,56.5485,56.5671,56.53,56.5485,54435.0
2023-01-26 13:20:00,60.97,61.01,60.97,61.01,36372.0,56.5485,56.5856,56.5485,56.5856,36372.0
2023-01-26 13:25:00,61.02,61.04,60.99,61.0,24303.0,56.5949,56.6135,56.5671,56.5764,24303.0
2023-01-26 13:30:00,61.0,61.04,60.99,61.0,35327.0,56.5764,56.6135,56.5671,56.5764,35327.0
2023-01-26 13:35:00,61.0,61.05,60.98,61.04,40233.0,56.5764,56.6227,56.5578,56.6135,40233.0
2023-01-26 13:40:00,61.03,61.07,61.01,61.03,38507.0,56.6042,56.6413,56.5856,56.6042,38507.0
2023-01-26 13:45:00,61.03,61.1,61.03,61.03,62767.0,56.6042,56.6691,56.6042,56.6042,62767.0
2023-01-26 13:50:00,61.04,61.05,61.0,61.01,55131.0,56.6135,56.6227,56.5764,56.5856,55131.0
2023-01-26 13:55:00,61.01,61.02,60.98,60.99,58290.0,56.5856,56.5949,56.5578,56.5671,58290.0
2023-01-26 14:00:00,60.99,61.0,60.95,61.0,210885.0,56.5671,56.5764,56.53,56.5764,210885.0
2023-01-26 14:05:00,61.0,61.02,60.98,61.0,37623.0,56.5764,56.5949,56.5578,56.5764,37623.0
2023-01-26 14:10:00,61.0,61.01,60.95,60.96,57775.0,56.5764,56.5856,56.53,56.5393,57775.0
2023-01-26 14:15:00,60.96,60.99,60.95,60.98,55866.0,56.5393,56.5671,56.53,56.5578,55866.0
2023-01-26 14:20:00,60.98,60.99,60.92,60.93,42133.0,56.5578,56.5671,56.5022,56.5114,42133.0
2023-01-26 14:25:00,60.94,60.94,60.88,60.92,60347.0,56.5207,56.5207,56.4651,56.5022,60347.0
2023-01-26 14:30:00,60.92,61.01,60.9,61.0,131576.0,56.5022,56.5856,56.4836,56.5764,131576.0
2023-01-26 14:35:00,61.0,61.05,61.0,61.03,88064.0,56.5764,56.6227,56.5764,56.6042,88064.0
2023-01-26 14:40:00,61.03,61.06,61.01,61.05,91952.0,56.6042,56.632,56.5856,56.6227,91952.0
2023-01-26 14:45:00,61.05,61.06,61.01,61.02,77523.0,56.6227,56.632,56.5856,56.5949,77523.0
2023-01-26 14:50:00,61.02,61.02,60.98,60.99,48950.0,56.5949,56.5949,56.5578,56.5671,48950.0
2023-01-26 14:55:00,60.99,61.0,60.97,60.98,85937.0,56.5671,56.5764,56.5485,56.5578,85937.0
2023-01-26 15:00:00,60.98,61.03,60.96,61.01,71752.0,56.5578,56.6042,56.5393,56.5856,71752.0
2023-01-26 15:05:00,61.02,61.04,60.98,61.03,197540.0,56.5949,56.6135,56.5578,56.6042,197540.0
2023-01-26 15:10:00,61.04,61.09,61.03,61.05,401143.0,56.6135,56.6598,56.6042,56.6227,401143.0
2023-01-26 15:15:00,61.05,61.05,61.0,61.02,68252.0,56.6227,56.6227,56.5764,56.5949,68252.0
2023-01-26 15:20:00,61.02,61.02,60.93,60.95,67637.0,56.5949,56.5949,56.5114,56.53,67637.0
2023-01-26 15:25:00,60.95,61.02,60.93,61.0,205971.0,56.53,56.5949,56.5114,56.5764,205971.0
2023-01-26 15:30:00,61.0,61.05,60.95,61.02,347494.0,56.5764,56.6227,56.53,56.5949,347494.0
2023-01-26 15:35:00,61.02,61.02,60.87,60.9,127113.0,56.5949,56.5949,56.4558,56.4836,127113.0
2023-01-26 15:40:00,60.9,60.9,60.83,60.84,143861.0,56.4836,56.4836,56.4187,56.428,143861.0
2023-01-26 15:45:00,60.84,60.85,60.81,60.83,209964.0,56.428,56.4372,56.4001,56.4187,209964.0
2023-01-26 15:50:00,60.82,60.9,60.75,60.78,800761.0,56.4094,56.4836,56.3445,56.3723,800761.0
2023-01-26 15:55:00,60.78,60.87,60.75,60.85,1119758.0,56.3723,56.4558,56.3445,56.4372,1119758.0
2023-01-27 09:30:00,60.84,60.96,60.63,60.67,371185.0,56.428,56.5393,56.2332,56.2703,371185.0
2023-01-27 09:35:00,60.68,60.69,60.58,60.63,132216.0,56.2796,56.2888,56.1868,56.2332,132216.0
2023-01-27 09:40:00,60.64,60.72,60.61,60.7,101415.0,56.2425,56.3167,56.2147,56.2981,101415.0
2023-01-27 09:45:00,60.7,60.75,60.64,60.66,75240.0,56.2981,56.3445,56.2425,56.261,75240.0
2023-01-27 09:50:00,60.66,60.67,60.47,60.59,117069.0,56.261,56.2703,56.0848,56.1961,117069.0
2023-01-27 09:55:00,60.59,60.62,60.49,60.59,48247.0,56.1961,56.2239,56.1034,56.1961,48247.0
2023-01-27 10:00:00,60.59,60.63,60.52,60.6,614988.0,56.1961,56.2332,56.1312,56.2054,614988.0
2023-01-27 10:05:00,60.59,60.66,60.56,60.63,281737.0,56.1961,56.261,56.1683,56.2332,281737.0
2023-01-27 10:10:00,60.63,60.66,60.57,60.58,150480.0,56.2332,56.261,56.1776,56.1868,150480.0
2023-01-27 10:15:00,60.58,60.58,60.54,60.56,116092.0,56.1868,56.1868,56.1497,56.1683,116092.0
2023-01-27 10:20:00,60.56,60.57,60.52,60.54,49143.0,56.1683,56.1776,56.1312,56.1497,49143.0
2023-01-27 10:25:00,60.54,60.6,60.52,60.56,73624.0,56.1497,56.2054,56.1312,56.1683,73624.0
2023-01-27 10:30:00,60.57,60.6,60.51,60.54,155866.0,56.1776,56.2054,56.1219,56.1497,155866.0
2023-01-27 10:35:00,60.53,60.59,60.51,60.58,168802.0,56.1405,56.1961,56.1219,56.1868,168802.0
2023-01-27 10:40:00,60.58,60.58,60.52,60.54,64856.0,56.1868,56.1868,56.1312,56.1497,64856.0
2023-01-27 10:45:00,60.54,60.54,60.4,60.42,97666.0,56.1497,56.1497,56.0199,56.0384,97666.0
2023-01-27 10:50:00,60.42,60.44,60.37,60.41,172006.0,56.0384,56.057,55.9921,56.0292,172006.0
2023-01-27 10:55:00,60.41,60.49,60.38,60.48,213942.0,56.0292,56.1034,56.0013,56.0941,213942.0
2023-01-27 11:00:00,60.48,60.5,60.42,60.47,92828.0,56.0941,56.1126,56.0384,56.0848,92828.0
2023-01-27 11:05:00,60.47,60.55,60.46,60.51,108400.0,56.0848,56.159,56.0755,56.1219,108400.0
2023-01-27 11:10:00,60.5,60.51,60.44,60.5,72464.0,56.1126,56.1219,56.057,56.1126,72464.0
2023-01-27 11:15:00,60.5,60.55,60.48,60.54,112556.0,56.1126,56.159,56.0941,56.1497,112556.0
2023-01-27 11:20:00,60.53,60.57,60.51,60.56,65732.0,56.1405,56.1776,56.1219,56.1683,65732.0
2023-01-27 11:25:00,60.56,60.58,60.51,60.51,131009.0,56.1683,56.1868,56.1219,56.1219,131009.0
2023-01-27 11:30:00,60.52,60.59,60.51,60.58,108108.0,56.1312,56.1961,56.1219,56.1868,108108.0
2023-01-27 11:35:00,60.58,60.58,60.48,60.48,108059.0,56.1868,56.1868,56.0941,56.0941,108059.0
2023-01-27 11:40:00,60.48,60.53,60.48,60.53,97830.0,56.0941,56.1405,56.0941,56.1405,97830.0
2023-01-27 11:45:00,60.52,60.52,60.46,60.48,59339.0,56.1312,56.1312,56.0755,56.0941,59339.0
2023-01-27 11:50:00,60.48,60.48,60.44,60.44,45252.0,56.0941,56.0941,56.057,56.057,45252.0
2023-01-27 11:55:00,60.45,60.52,60.41,60.48,112995.0,56.0663,56.1312,56.0292,56.0941,112995.0
2023-01-27 12:00:00,60.48,60.5,60.45,60.46,49562.0,56.0941,56.1126,56.0663,56.0755,49562.0
2023-01-27 12:05:00,60.45,60.53,60.45,60.51,45701.0,56.0663,56.1405,56.0663,56.1219,45701.0
2023-01-27 12:10:00,60.52,60.54,60.51,60.54,39742.0,56.1312,56.1497,56.1219,56.1497,39742.0
2023-01-27 12:15:00,60.54,60.58,60.53,60.55,48472.0,56.1497,56.1868,56.1405,56.159,48472.0
2023-01-27 12:20:00,60.55,60.57,60.51,60.55,94759.0,56.159,56.1776,56.1219,56.159,94759.0
2023-01-27 12:25:00,60.56,60.56,60.47,60.5,53186.0,56.1683,56.1683,56.0848,56.1126,53186.0
2023-01-27 12:30:00,60.49,60.54,60.48,60.53,31232.0,56.1034,56.1497,56.0941,56.1405,31232.0
2023-01-27 12:35:00,60.53,60.55,60.51,60.52,51909.0,56.1405,56.159,56.1219,56.1312,51909.0
2023-01-27 12:40:00,60.52,60.53,60.49,60.52,96238.0,56.1312,56.1405,56.1034,56.1312,96238.0
2023-01-27 12:45:00,60.51,60.55,60.51,60.55,146797.0,56.1219,56.159,56.1219,56.159,146797.0
2023-01-27 12:50:00,60.55,60.57,60.52,60.57,83845.0,56.159,56.1776,56.1312,56.1776,83845.0
2023-01-27 12:55:00,60.57,60.59,60.52,60.53,259611.0,56.1776,56.1961,56.1312,56.1405,259611.0
2023-01-27 13:00:00,60.53,60.55,60.46,60.47,62864.0,56.1405,56.159,56.0755,56.0848,62864.0
2023-01-27 13:05:00,60.47,60.5,60.45,60.46,25214.0,56.0848,56.1126,56.0663,56.0755,25214.0
2023-01-27 13:10:00,60.45,60.49,60.43,60.48,30796.0,56.0663,56.1034,56.0477,56.0941,30796.0
2023-01-27 13:15:00,60.48,60.49,60.43,60.48,34963.0,56.0941,56.1034,56.0477,56.0941,34963.0
2023-01-27 13:20:00,60.47,60.51,60.46,60.49,33874.0,56.0848,56.1219,56.0755,56.1034,33874.0
2023-01-27 13:25:00,60.5,60.51,60.47,60.51,29289.0,56.1126,56.1219,56.0848,56.1219,29289.0
2023-01-27 13:30:00,60.5,60.51,60.48,60.51,30355.0,56.1126,56.1219,56.0941,56.1219,30355.0
2023-01-27 13:35:00,60.51,60.52,60.47,60.51,29974.0,56.1219,56.1312,56.0848,56.1219,29974.0
2023-01-27 13:40:00,60.51,60.51,60.41,60.45,42766.0,56.1219,56.1219,56.0292,56.0663,42766.0
2023-01-27 13:45:00,60.45,60.46,60.43,60.44,26921.0,56.0663,56.0755,56.0477,56.057,26921.0
2023-01-27 13:50:00,60.43,60.46,60.42,60.46,23485.0,56.0477,56.0755,56.0384,56.0755,23485.0
2023-01-27 13:55:00,60.45,60.5,60.43,60.5,63319.0,56.0663,56.1126,56.0477,56.1126,63319.0
2023-01-27 14:00:00,60.49,60.55,60.47,60.54,180840.0,56.1034,56.159,56.0848,56.1497,180840.0
2023-01-27 14:05:00,60.54,60.58,60.5,60.53,335843.0,56.1497,56.1868,56.1126,56.1405,335843.0
2023-01-27 14:10:00,60.54,60.56,60.48,60.5,176312.0,56.1497,56.1683,56.0941,56.1126,176312.0
2023-01-27 14:15:00,60.51,60.53,60.5,60.53,53565.0,56.1219,56.1405,56.1126,56.1405,53565.0
2023-01-27 14:20:00,60.52,60.53,60.5,60.53,38226.0,56.1312,56.1405,56.1126,56.1405,38226.0
2023-01-27 14:25:00,60.53,60.58,60.52,60.58,43868.0,56.1405,56.1868,56.1312,56.1868,43868.0
2023-01-27 14:30:00,60.57,60.63,60.56,60.61,206817.0,56.1776,56.2332,56.1683,56.2147,206817.0
2023-01-27 14:35:00,60.61,60.69,60.61,60.69,67452.0,56.2147,56.2888,56.2147,56.2888,67452.0
2023-01-27 14:40:00,60.69,60.69,60.62,60.63,165190.0,56.2888,56.2888,56.2239,56.2332,165190.0
2023-01-27 14:45:00,60.63,60.63,60.6,60.62,119031.0,56.2332,56.2332,56.2054,56.2239,119031.0
2023-01-27 14:50:00,60.62,60.62,60.51,60.53,126902.0,56.2239,56.2239,56.1219,56.1405,126902.0
2023-01-27 14:55:00,60.53,60.59,60.53,60.58,87998.0,56.1405,56.1961,56.1405,56.1868,87998.0
2023-01-27 15:00:00,60.57,60.59,60.57,60.58,68263.0,56.1776,56.1961,56.1776,56.1868,68263.0
2023-01-27 15:05:00,60.58,60.59,60.54,60.57,99042.0,56.1868,56.1961,56.1497,56.1776,99042.0
2023-01-27 15:10:00,60.57,60.59,60.53,60.54,75982.0,56.1776,56.1961,56.1405,56.1497,75982.0
2023-01-27 15:15:00,60.54,60.58,60.52,60.58,123498.0,56.1497,56.1868,56.1312,56.1868,123498.0
2023-01-27 15:20:00,60.58,60.58,60.49,60.54,177588.0,56.1868,56.1868,56.1034,56.1497,177588.0
2023-01-27 15:25:00,60.54,60.57,60.52,60.55,96548.0,56.1497,56.1776,56.1312,56.159,96548.0
2023-01-27 15:30:00,60.55,60.59,60.53,60.59,135584.0,56.159,56.1961,56.1405,56.1961,135584.0
2023-01-27 15:35:00,60.58,60.59,60.54,60.55,91004.0,56.1868,56.1961,56.1497,56.159,91004.0
2023-01-27 15:40:00,60.55,60.58,60.53,60.55,256143.0,56.159,56.1868,56.1405,56.159,256143.0
2023-01-27 15:45:00,60.55,60.56,60.46,60.49,144189.0,56.159,56.1683,56.0755,56.1034,144189.0
2023-01-27 15:50:00,60.48,60.49,60.38,60.45,247082.0,56.0941,56.1034,56.0013,56.0663,247082.0
2023-01-27 15:55:00,60.45,60.49,60.42,60.47,760782.0,56.0663,56.1034,56.0384,56.0848,760782.0
2023-01-30 09:30:00,60.54,60.7,60.46,60.7,300008.0,56.1497,56.2981,56.0755,56.2981,300008.0
2023-01-30 09:35:00,60.71,60.84,60.63,60.84,91681.0,56.3074,56.428,56.2332,56.428,91681.0
2023-01-30 09:40:00,60.84,60.84,60.73,60.83,142032.0,56.428,56.428,56.3259,56.4187,142032.0
2023-01-30 09:45:00,60.83,60.92,60.82,60.86,99038.0,56.4187,56.5022,56.4094,56.4465,99038.0
2023-01-30 09:50:00,60.86,60.91,60.82,60.86,72265.0,56.4465,56.4929,56.4094,56.4465,72265.0
2023-01-30 09:55:00,60.86,60.97,60.83,60.96,70459.0,56.4465,56.5485,56.4187,56.5393,70459.0
2023-01-30 10:00:00,60.96,61.0,60.9,60.95,120201.0,56.5393,56.5764,56.4836,56.53,120201.0
2023-01-30 10:05:00,60.95,60.96,60.89,60.94,424189.0,56.53,56.5393,56.4743,56.5207,424189.0
2023-01-30 10:10:00,60.95,60.95,60.87,60.9,76877.0,56.53,56.53,56.4558,56.4836,76877.0
2023-01-30 10:15:00,60.89,61.01,60.89,60.96,131857.0,56.4743,56.5856,56.4743,56.5393,131857.0
2023-01-30 10:20:00,60.96,61.0,60.92,60.95,68669.0,56.5393,56.5764,56.5022,56.53,68669.0
2023-01-30 10:25:00,60.95,61.15,60.94,61.15,157637.0,56.53,56.7155,56.5207,56.7155,157637.0
2023-01-30 10:30:00,61.15,61.17,61.07,61.1,208605.0,56.7155,56.734,56.6413,56.6691,208605.0
2023-01-30 10:35:00,61.1,61.1,61.03,61.09,86715.0,56.6691,56.6691,56.6042,56.6598,86715.0
2023-01-30 10:40:00,61.08,61.14,61.07,61.13,124574.0,56.6506,56.7062,56.6413,56.6969,124574.0
2023-01-30 10:45:00,61.14,61.15,61.0,61.09,156540.0,56.7062,56.7155,56.5764,56.6598,156540.0
2023-01-30 10:50:00,61.08,61.09,61.02,61.08,120905.0,56.6506,56.6598,56.5949,56.6506,120905.0
2023-01-30 10:55:00,61.08,61.11,61.02,61.09,127095.0,56.6506,56.6784,56.5949,56.6598,127095.0
2023-01-30 11:00:00,61.08,61.09,61.01,61.09,290473.0,56.6506,56.6598,56.5856,56.6598,290473.0
2023-01-30 11:05:00,61.09,61.1,61.04,61.1,262352.0,56.6598,56.6691,56.6135,56.6691,262352.0
2023-01-30 11:10:00,61.11,61.14,61.05,61.09,99011.0,56.6784,56.7062,56.6227,56.6598,99011.0
2023-01-30 11:15:00,61.09,61.15,61.07,61.09,137064.0,56.6598,56.7155,56.6413,56.6598,137064.0
2023-01-30 11:20:00,61.1,61.11,61.0,61.01,82407.0,56.6691,56.6784,56.5764,56.5856,82407.0
2023-01-30 11:25:00,61.0,61.01,60.91,60.98,137512.0,56.5764,56.5856,56.4929,56.5578,137512.0
2023-01-30 11:30:00,60.98,61.02,60.96,61.0,91729.0,56.5578,56.5949,56.5393,56.5764,91729.0
2023-01-30 11:35:00,60.99,61.02,60.92,60.98,102450.0,56.5671,56.5949,56.5022,56.5578,102450.0
2023-01-30 11:40:00,60.99,61.0,60.94,60.96,140546.0,56.5671,56.5764,56.5207,56.5393,140546.0
2023-01-30 11:45:00,60.96,61.01,60.94,60.98,95461.0,56.5393,56.5856,56.5207,56.5578,95461.0
2023-01-30 11:50:00,60.99,61.0,60.93,60.96,72273.0,56.5671,56.5764,56.5114,56.5393,72273.0
2023-01-30 11:55:00,60.96,61.01,60.93,60.99,71181.0,56.5393,56.5856,56.5114,56.5671,71181.0
2023-01-30 12:00:00,60.99,61.0,60.92,60.94,88785.0,56.5671,56.5764,56.5022,56.5207,88785.0
2023-01-30 12:05:00,60.95,61.01,60.94,61.0,57679.0,56.53,56.5856,56.5207,56.5764,57679.0
2023-01-30 12:10:00,61.0,61.0,60.93,60.97,82950.0,56.5764,56.5764,56.5114,56.5485,82950.0
2023-01-30 12:15:00,60.97,60.97,60.85,60.86,232807.0,56.5485,56.5485,56.4372,56.4465,232807.0
2023-01-30 12:20:00,60.86,60.89,60.82,60.86,90438.0,56.4465,56.4743,56.4094,56.4465,90438.0
2023-01-30 12:25:00,60.86,60.88,60.8,60.84,115418.0,56.4465,56.4651,56.3909,56.428,115418.0
2023-01-30 12:30:00,60.84,60.87,60.83,60.84,59682.0,56.428,56.4558,56.4187,56.428,59682.0
2023-01-30 12:35:00,60.84,60.9,60.82,60.89,68616.0,56.428,56.4836,56.4094,56.4743,68616.0
2023-01-30 12:40:00,60.89,60.97,60.86,60.94,53100.0,56.4743,56.5485,56.4465,56.5207,53100.0
2023-01-30 12:45:00,60.94,60.95,60.9,60.92,47889.0,56.5207,56.53,56.4836,56.5022,47889.0
2023-01-30 12:50:00,60.92,60.92,60.86,60.88,76206.0,56.5022,56.5022,56.4465,56.4651,76206.0
2023-01-30 12:55:00,60.87,60.88,60.76,60.78,207495.0,56.4558,56.4651,56.3538,56.3723,207495.0
2023-01-30 13:00:00,60.77,60.82,60.75,60.8,71620.0,56.363,56.4094,56.3445,56.3909,71620.0
2023-01-30 13:05:00,60.8,60.83,60.79,60.79,55075.0,56.3909,56.4187,56.3816,56.3816,55075.0
2023-01-30 13:10:00,60.8,60.83,60.79,60.8,54716.0,56.3909,56.4187,56.3816,56.3909,54716.0
2023-01-30 13:15:00,60.79,60.91,60.76,60.9,98438.0,56.3816,56.4929,56.3538,56.4836,98438.0
2023-01-30 13:20:00,60.9,60.91,60.87,60.88,79047.0,56.4836,56.4929,56.4558,56.4651,79047.0
2023-01-30 13:25:00,60.88,60.88,60.83,60.84,59209.0,56.4651,56.4651,56.4187,56.428,59209.0
2023-01-30 13:30:00,60.84,60.85,60.72,60.72,56302.0,56.428,56.4372,56.3167,56.3167,56302.0
2023-01-30 13:35:00,60.73,60.75,60.72,60.73,40776.0,56.3259,56.3445,56.3167,56.3259,40776.0
2023-01-30 13:40:00,60.73,60.73,60.64,60.67,58378.0,56.3259,56.3259,56.2425,56.2703,58378.0
2023-01-30 13:45:00,60.67,60.71,60.65,60.71,47508.0,56.2703,56.3074,56.2518,56.3074,47508.0
2023-01-30 13:50:00,60.71,60.71,60.66,60.71,36027.0,56.3074,56.3074,56.261,56.3074,36027.0
2023-01-30 13:55:00,60.72,60.73,60.66,60.73,61536.0,56.3167,56.3259,56.261,56.3259,61536.0
2023-01-30 14:00:00,60.73,60.74,60.68,60.7,51852.0,56.3259,56.3352,56.2796,56.2981,51852.0
2023-01-30 14:05:00,60.71,60.75,60.68,60.71,69926.0,56.3074,56.3445,56.2796,56.3074,69926.0
2023-01-30 14:10:00,60.7,60.73,60.65,60.68,94797.0,56.2981,56.3259,56.2518,56.2796,94797.0
2023-01-30 14:15:00,60.68,60.68,60.6,60.65,63143.0,56.2796,56.2796,56.2054,56.2518,63143.0
2023-01-30 14:20:00,60.65,60.66,60.59,60.62,63900.0,56.2518,56.261,56.1961,56.2239,63900.0
2023-01-30 14:25:00,60.62,60.67,60.6,60.6,238449.0,56.2239,56.2703,56.2054,56.2054,238449.0
2023-01-30 14:30:00,60.6,60.62,60.58,60.6,86857.0,56.2054,56.2239,56.1868,56.2054,86857.0
2023-01-30 14:35:00,60.59,60.67,60.58,60.66,123968.0,56.1961,56.2703,56.1868,56.261,123968.0
2023-01-30 14:40:00,60.65,60.65,60.59,60.62,47601.0,56.2518,56.2518,56.1961,56.2239,47601.0
2023-01-30 14:45:00,60.61,60.69,60.58,60.66,153996.0,56.2147,56.2888,56.1868,56.261,153996.0
2023-01-30 14:50:00,60.66,60.66,60.6,60.63,116688.0,56.261,56.261,56.2054,56.2332,116688.0
2023-01-30 14:55:00,60.62,60.7,60.6,60.68,352756.0,56.2239,56.2981,56.2054,56.2796,352756.0
2023-01-30 15:00:00,60.68,60.7,60.62,60.63,109763.0,56.2796,56.2981,56.2239,56.2332,109763.0
2023-01-30 15:05:00,60.63,60.64,60.6,60.64,48890.0,56.2332,56.2425,56.2054,56.2425,48890.0
2023-01-30 15:10:00,60.63,60.68,60.58,60.58,276017.0,56.2332,56.2796,56.1868,56.1868,276017.0
2023-01-30 15:15:00,60.59,60.67,60.58,60.65,309059.0,56.1961,56.2703,56.1868,56.2518,309059.0
2023-01-30 15:20:00,60.65,60.67,60.57,60.61,159938.0,56.2518,56.2703,56.1776,56.2147,159938.0
2023-01-30 15:25:00,60.61,60.66,60.6,60.62,238530.0,56.2147,56.261,56.2054,56.2239,238530.0
2023-01-30 15:30:00,60.61,60.66,60.56,60.65,164157.0,56.2147,56.261,56.1683,56.2518,164157.0
2023-01-30 15:35:00,60.64,60.68,60.63,60.65,142797.0,56.2425,56.2796,56.2332,56.2518,142797.0
2023-01-30 15:40:00,60.64,60.66,60.62,60.64,158375.0,56.2425,56.261,56.2239,56.2425,158375.0
2023-01-30 15:45:00,60.64,60.66,60.61,60.65,197534.0,56.2425,56.261,56.2147,56.2518,197534.0
2023-01-30 15:50:00,60.64,60.7,60.62,60.66,541197.0,56.2425,56.2981,56.2239,56.261,541197.0
2023-01-30 15:55:00,60.66,60.67,60.63,60.65,1115046.0,56.261,56.2703,56.2332,56.2518,1115046.0
2023-01-31 09:30:00,60.98,61.15,60.88,60.91,447030.0,56.5578,56.7155,56.4651,56.4929,447030.0
2023-01-31 09:35:00,60.92,60.94,60.79,60.86,109989.0,56.5022,56.5207,56.3816,56.4465,109989.0
2023-01-31 09:40:00,60.86,60.9,60.79,60.81,86277.0,56.4465,56.4836,56.3816,56.4001,86277.0
2023-01-31 09:45:00,60.81,60.91,60.79,60.88,89249.0,56.4001,56.4929,56.3816,56.4651,89249.0
2023-01-31 09:50:00,60.89,60.89,60.74,60.77,85092.0,56.4743,56.4743,56.3352,56.363,85092.0
2023-01-31 09:55:00,60.77,60.86,60.74,60.79,87440.0,56.363,56.4465,56.3352,56.3816,87440.0
2023-01-31 10:00:00,60.8,60.81,60.74,60.78,98686.0,56.3909,56.4001,56.3352,56.3723,98686.0
2023-01-31 10:05:00,60.78,60.85,60.74,60.77,177325.0,56.3723,56.4372,56.3352,56.363,177325.0
2023-01-31 10:10:00,60.75,60.79,60.69,60.79,85139.0,56.3445,56.3816,56.2888,56.3816,85139.0
2023-01-31 10:15:00,60.79,60.87,60.76,60.84,107404.0,56.3816,56.4558,56.3538,56.428,107404.0
2023-01-31 10:20:00,60.83,60.84,60.75,60.76,85885.0,56.4187,56.428,56.3445,56.3538,85885.0
2023-01-31 10:25:00,60.76,60.78,60.71,60.75,75182.0,56.3538,56.3723,56.3074,56.3445,75182.0
2023-01-31 10:30:00,60.75,60.78,60.68,60.69,67946.0,56.3445,56.3723,56.2796,56.2888,67946.0
2023-01-31 10:35:00,60.7,60.77,60.69,60.71,54446.0,56.2981,56.363,56.2888,56.3074,54446.0
2023-01-31 10:40:00,60.71,60.74,60.7,60.71,37911.0,56.3074,56.3352,56.2981,56.3074,37911.0
2023-01-31 10:45:00,60.71,60.72,60.66,60.67,73430.0,56.3074,56.3167,56.261,56.2703,73430.0
2023-01-31 10:50:00,60.67,60.71,60.61,60.62,67202.0,56.2703,56.3074,56.2147,56.2239,67202.0
2023-01-31 10:55:00,60.62,60.64,60.52,60.54,65888.0,56.2239,56.2425,56.1312,56.1497,65888.0
2023-01-31 11:00:00,60.54,60.66,60.53,60.63,86050.0,56.1497,56.261,56.1405,56.2332,86050.0
2023-01-31 11:05:00,60.62,60.65,60.6,60.61,78022.0,56.2239,56.2518,56.2054,56.2147,78022.0
2023-01-31 11:10:00,60.6,60.63,60.55,60.57,73117.0,56.2054,56.2332,56.159,56.1776,73117.0
2023-01-31 11:15:00,60.56,60.58,60.51,60.55,62293.0,56.1683,56.1868,56.1219,56.159,62293.0
2023-01-31 11:20:00,60.55,60.6,60.52,60.59,205933.0,56.159,56.2054,56.1312,56.1961,205933.0
2023-01-31 11:25:00,60.59,60.65,60.56,60.63,85783.0,56.1961,56.2518,56.1683,56.2332,85783.0
2023-01-31 11:30:00,60.63,60.67,60.62,60.65,95179.0,56.2332,56.2703,56.2239,56.2518,95179.0
2023-01-31 11:35:00,60.65,60.73,60.64,60.69,73589.0,56.2518,56.3259,56.2425,56.2888,73589.0
2023-01-31 11:40:00,60.68,60.7,60.6,60.61,67116.0,56.2796,56.2981,56.2054,56.2147,67116.0
2023-01-31 11:45:00,60.61,60.69,60.61,60.66,59532.0,56.2147,56.2888,56.2147,56.261,59532.0
2023-01-31 11:50:00,60.66,60.67,60.62,60.65,44870.0,56.261,56.2703,56.2239,56.2518,44870.0
2023-01-31 11:55:00,60.65,60.76,60.62,60.72,151505.0,56.2518,56.3538,56.2239,56.3167,151505.0
2023-01-31 12:00:00,60.72,60.75,60.68,60.69,74113.0,56.3167,56.3445,56.2796,56.2888,74113.0
2023-01-31 12:05:00,60.7,60.75,60.67,60.73,48737.0,56.2981,56.3445,56.2703,56.3259,48737.0
2023-01-31 12:10:00,60.73,60.73,60.64,60.67,70837.0,56.3259,56.3259,56.2425,56.2703,70837.0
2023-01-31 12:15:00,60.67,60.76,60.65,60.73,64516.0,56.2703,56.3538,56.2518,56.3259,64516.0
2023-01-31 12:20:00,60.73,60.75,60.71,60.73,44315.0,56.3259,56.3445,56.3074,56.3259,44315.0
2023-01-31 12:25:00,60.73,60.74,60.71,60.74,36021.0,56.3259,56.3352,56.3074,56.3352,36021.0
2023-01-31 12:30:00,60.75,60.77,60.73,60.75,43528.0,56.3445,56.363,56.3259,56.3445,43528.0
2023-01-31 12:35:00,60.76,60.79,60.75,60.79,104258.0,56.3538,56.3816,56.3445,56.3816,104258.0
2023-01-31 12:40:00,60.79,60.82,60.78,60.8,108393.0,56.3816,56.4094,56.3723,56.3909,108393.0
2023-01-31 12:45:00,60.8,60.82,60.78,60.8,36184.0,56.3909,56.4094,56.3723,56.3909,36184.0
2023-01-31 12:50:00,60.8,60.82,60.78,60.82,31437.0,56.3909,56.4094,56.3723,56.4094,31437.0
2023-01-31 12:55:00,60.82,60.86,60.81,60.84,46109.0,56.4094,56.4465,56.4001,56.428,46109.0
2023-01-31 13:00:00,60.84,60.87,60.81,60.84,45438.0,56.428,56.4558,56.4001,56.428,45438.0
2023-01-31 13:05:00,60.83,60.85,60.83,60.83,24235.0,56.4187,56.4372,56.4187,56.4187,24235.0
2023-01-31 13:10:00,60.83,60.87,60.82,60.86,32724.0,56.4187,56.4558,56.4094,56.4465,32724.0
2023-01-31 13:15:00,60.86,60.87,60.81,60.85,65327.0,56.4465,56.4558,56.4001,56.4372,65327.0
2023-01-31 13:20:00,60.86,60.91,60.85,60.86,41662.0,56.4465,56.4929,56.4372,56.4465,41662.0
2023-01-31 13:25:00,60.86,60.9,60.85,60.89,45108.0,56.4465,56.4836,56.4372,56.4743,45108.0
2023-01-31 13:30:00,60.9,60.91,60.86,60.86,70280.0,56.4836,56.4929,56.4465,56.4465,70280.0
2023-01-31 13:35:00,60.86,60.91,60.85,60.89,78827.0,56.4465,56.4929,56.4372,56.4743,78827.0
2023-01-31 13:40:00,60.89,60.91,60.88,60.9,46789.0,56.4743,56.4929,56.4651,56.4836,46789.0
2023-01-31 13:45:00,60.9,60.91,60.85,60.87,65430.0,56.4836,56.4929,56.4372,56.4558,65430.0
2023-01-31 13:50:00,60.87,60.91,60.87,60.91,38379.0,56.4558,56.4929,56.4558,56.4929,38379.0
2023-01-31 13:55:00,60.9,60.91,60.89,60.91,72689.0,56.4836,56.4929,56.4743,56.4929,72689.0
2023-01-31 14:00:00,60.91,60.98,60.9,60.96,99924.0,56.4929,56.5578,56.4836,56.5393,99924.0
2023-01-31 14:05:00,60.96,60.99,60.95,60.98,29068.0,56.5393,56.5671,56.53,56.5578,29068.0
2023-01-31 14:10:00,60.98,61.01,60.96,60.98,61466.0,56.5578,56.5856,56.5393,56.5578,61466.0
2023-01-31 14:15:00,60.98,60.98,60.93,60.95,43240.0,56.5578,56.5578,56.5114,56.53,43240.0
2023-01-31 14:20:00,60.95,60.96,60.9,60.92,39908.0,56.53,56.5393,56.4836,56.5022,39908.0
2023-01-31 14:25:00,60.92,60.93,60.9,60.92,24263.0,56.5022,56.5114,56.4836,56.5022,24263.0
2023-01-31 14:30:00,60.93,60.94,60.9,60.93,39270.0,56.5114,56.5207,56.4836,56.5114,39270.0
2023-01-31 14:35:00,60.93,60.96,60.92,60.96,28467.0,56.5114,56.5393,56.5022,56.5393,28467.0
2023-01-31 14:40:00,60.95,61.0,60.95,61.0,33726.0,56.53,56.5764,56.53,56.5764,33726.0
2023-01-31 14:45:00,61.0,61.0,60.95,60.98,50805.0,56.5764,56.5764,56.53,56.5578,50805.0
2023-01-31 14:50:00,60.99,61.02,60.99,61.0,47130.0,56.5671,56.5949,56.5671,56.5764,47130.0
2023-01-31 14:55:00,61.01,61.03,60.99,60.99,68578.0,56.5856,56.6042,56.5671,56.5671,68578.0
2023-01-31 15:00:00,61.0,61.06,60.99,61.04,58099.0,56.5764,56.632,56.5671,56.6135,58099.0
2023-01-31 15:05:00,61.03,61.07,61.01,61.03,59500.0,56.6042,56.6413,56.5856,56.6042,59500.0
2023-01-31 15:10:00,61.03,61.03,60.94,60.97,83877.0,56.6042,56.6042,56.5207,56.5485,83877.0
2023-01-31 15:15:00,60.97,60.97,60.91,60.93,69362.0,56.5485,56.5485,56.4929,56.5114,69362.0
2023-01-31 15:20:00,60.93,60.94,60.88,60.9,59606.0,56.5114,56.5207,56.4651,56.4836,59606.0
2023-01-31 15:25:00,60.9,60.91,60.88,60.9,46604.0,56.4836,56.4929,56.4651,56.4836,46604.0
2023-01-31 15:30:00,60.89,60.98,60.89,60.97,79604.0,56.4743,56.5578,56.4743,56.5485,79604.0
2023-01-31 15:35:00,60.97,61.01,60.95,61.01,63851.0,56.5485,56.5856,56.53,56.5856,63851.0
2023-01-31 15:40:00,61.01,61.06,61.01,61.05,90753.0,56.5856,56.632,56.5856,56.6227,90753.0
2023-01-31 15:45:00,61.06,61.15,61.05,61.1,213968.0,56.632,56.7155,56.6227,56.6691,213968.0
2023-01-31 15:50:00,61.11,61.2,61.11,61.2,386661.0,56.6784,56.7619,56.6784,56.7619,386661.0
2023-01-31 15:55:00,61.2,61.34,61.17,61.34,721232.0,56.7619,56.8917,56.734,56.8917,721232.0
2023-02-01 09:30:00,61.14,61.29,61.0,61.28,280546.0,56.7062,56.8453,56.5764,56.8361,280546.0
2023-02-01 09:35:00,61.26,61.31,61.11,61.22,98037.0,56.8175,56.8639,56.6784,56.7804,98037.0
2023-02-01 09:40:00,61.22,61.23,61.14,61.2,116809.0,56.7804,56.7897,56.7062,56.7619,116809.0
2023-02-01 09:45:00,61.21,61.26,61.14,61.16,181588.0,56.7711,56.8175,56.7062,56.7248,181588.0
2023-02-01 09:50:00,61.15,61.15,61.05,61.05,77192.0,56.7155,56.7155,56.6227,56.6227,77192.0
2023-02-01 09:55:00,61.05,61.06,60.99,61.0,68415.0,56.6227,56.632,56.5671,56.5764,68415.0
2023-02-01 10:00:00,61.0,61.03,60.87,60.96,119329.0,56.5764,56.6042,56.4558,56.5393,119329.0
2023-02-01 10:05:00,60.96,61.01,60.92,60.97,75470.0,56.5393,56.5856,56.5022,56.5485,75470.0
2023-02-01 10:10:00,60.98,61.02,60.94,61.0,62657.0,56.5578,56.5949,56.5207,56.5764,62657.0
2023-02-01 10:15:00,60.99,61.0,60.9,60.94,80541.0,56.5671,56.5764,56.4836,56.5207,80541.0
2023-02-01 10:20:00,60.94,60.98,60.86,60.89,113441.0,56.5207,56.5578,56.4465,56.4743,113441.0
2023-02-01 10:25:00,60.9,60.93,60.88,60.9,59287.0,56.4836,56.5114,56.4651,56.4836,59287.0
2023-02-01 10:30:00,60.9,60.94,60.87,60.9,71895.0,56.4836,56.5207,56.4558,56.4836,71895.0
2023-02-01 10:35:00,60.9,60.97,60.9,60.94,62821.0,56.4836,56.5485,56.4836,56.5207,62821.0
2023-02-01 10:40:00,60.94,60.94,60.8,60.8,61923.0,56.5207,56.5207,56.3909,56.3909,61923.0
2023-02-01 10:45:00,60.8,60.86,60.79,60.81,58988.0,56.3909,56.4465,56.3816,56.4001,58988.0
2023-02-01 10:50:00,60.81,60.82,60.72,60.78,116198.0,56.4001,56.4094,56.3167,56.3723,116198.0
2023-02-01 10:55:00,60.79,60.87,60.75,60.86,50948.0,56.3816,56.4558,56.3445,56.4465,50948.0
2023-02-01 11:00:00,60.87,60.92,60.86,60.91,54295.0,56.4558,56.5022,56.4465,56.4929,54295.0
2023-02-01 11:05:00,60.91,60.93,60.88,60.89,43950.0,56.4929,56.5114,56.4651,56.4743,43950.0
2023-02-01 11:10:00,60.9,60.96,60.89,60.96,57296.0,56.4836,56.5393,56.4743,56.5393,57296.0
2023-02-01 11:15:00,60.96,60.97,60.93,60.97,50340.0,56.5393,56.5485,56.5114,56.5485,50340.0
2023-02-01 11:20:00,60.97,61.09,60.96,61.05,71680.0,56.5485,56.6598,56.5393,56.6227,71680.0
2023-02-01 11:25:00,61.04,61.08,60.99,61.03,67668.0,56.6135,56.6506,56.5671,56.6042,67668.0
2023-02-01 11:30:00,61.04,61.08,61.02,61.06,43848.0,56.6135,56.6506,56.5949,56.632,43848.0
2023-02-01 11:35:00,61.07,61.08,61.01,61.04,69973.0,56.6413,56.6506,56.5856,56.6135,69973.0
2023-02-01 11:40:00,61.05,61.08,61.03,61.03,39006.0,56.6227,56.6506,56.6042,56.6042,39006.0
2023-02-01 11:45:00,61.04,61.05,60.99,61.01,66665.0,56.6135,56.6227,56.5671,56.5856,66665.0
2023-02-01 11:50:00,61.01,61.08,61.0,61.07,46927.0,56.5856,56.6506,56.5764,56.6413,46927.0
2023-02-01 11:55:00,61.07,61.09,61.03,61.04,39331.0,56.6413,56.6598,56.6042,56.6135,39331.0
2023-02-01 12:00:00,61.04,61.07,61.01,61.05,49417.0,56.6135,56.6413,56.5856,56.6227,49417.0
2023-02-01 12:05:00,61.05,61.08,61.01,61.07,48418.0,56.6227,56.6506,56.5856,56.6413,48418.0
2023-02-01 12:10:00,61.08,61.08,60.98,60.98,107272.0,56.6506,56.6506,56.5578,56.5578,107272.0
2023-02-01 12:15:00,60.99,60.99,60.93,60.95,49654.0,56.5671,56.5671,56.5114,56.53,49654.0
2023-02-01 12:20:00,60.95,61.01,60.95,61.0,61976.0,56.53,56.5856,56.53,56.5764,61976.0
2023-02-01 12:25:00,60.99,60.99,60.96,60.97,54452.0,56.5671,56.5671,56.5393,56.5485,54452.0
2023-02-01 12:30:00,60.97,60.98,60.88,60.88,31734.0,56.5485,56.5578,56.4651,56.4651,31734.0
2023-02-01 12:35:00,60.89,60.89,60.82,60.83,61728.0,56.4743,56.4743,56.4094,56.4187,61728.0
2023-02-01 12:40:00,60.82,60.84,60.8,60.83,52216.0,56.4094,56.428,56.3909,56.4187,52216.0
2023-02-01 12:45:00,60.82,60.83,60.78,60.8,36564.0,56.4094,56.4187,56.3723,56.3909,36564.0
2023-02-01 12:50:00,60.8,60.82,60.78,60.8,42237.0,56.3909,56.4094,56.3723,56.3909,42237.0
2023-02-01 12:55:00,60.8,60.82,60.78,60.81,31139.0,56.3909,56.4094,56.3723,56.4001,31139.0
2023-02-01 13:00:00,60.8,60.87,60.79,60.86,79510.0,56.3909,56.4558,56.3816,56.4465,79510.0
2023-02-01 13:05:00,60.86,60.89,60.85,60.88,79278.0,56.4465,56.4743,56.4372,56.4651,79278.0
2023-02-01 13:10:00,60.88,60.92,60.83,60.92,65674.0,56.4651,56.5022,56.4187,56.5022,65674.0
2023-02-01 13:15:00,60.92,60.95,60.9,60.93,40092.0,56.5022,56.53,56.4836,56.5114,40092.0
2023-02-01 13:20:00,60.92,60.95,60.9,60.9,40296.0,56.5022,56.53,56.4836,56.4836,40296.0
2023-02-01 13:25:00,60.9,60.9,60.84,60.9,52349.0,56.4836,56.4836,56.428,56.4836,52349.0
2023-02-01 13:30:00,60.9,60.9,60.86,60.87,60383.0,56.4836,56.4836,56.4465,56.4558,60383.0
2023-02-01 13:35:00,60.87,60.87,60.82,60.84,44091.0,56.4558,56.4558,56.4094,56.428,44091.0
2023-02-01 13:40:00,60.84,60.85,60.77,60.79,83543.0,56.428,56.4372,56.363,56.3816,83543.0
2023-02-01 13:45:00,60.79,60.81,60.77,60.8,76009.0,56.3816,56.4001,56.363,56.3909,76009.0
2023-02-01 13:50:00,60.79,60.85,60.79,60.84,74581.0,56.3816,56.4372,56.3816,56.428,74581.0
2023-02-01 13:55:00,60.84,60.91,60.83,60.85,102027.0,56.428,56.4929,56.4187,56.4372,102027.0
2023-02-01 14:00:00,60.87,60.93,60.69,60.76,376208.0,56.4558,56.5114,56.2888,56.3538,376208.0
2023-02-01 14:05:00,60.75,60.96,60.74,60.87,86057.0,56.3445,56.5393,56.3352,56.4558,86057.0
2023-02-01 14:10:00,60.87,60.93,60.86,60.9,103773.0,56.4558,56.5114,56.4465,56.4836,103773.0
2023-02-01 14:15:00,60.89,60.92,60.79,60.82,83876.0,56.4743,56.5022,56.3816,56.4094,83876.0
2023-02-01 14:20:00,60.82,60.88,60.81,60.86,68154.0,56.4094,56.4651,56.4001,56.4465,68154.0
2023-02-01 14:25:00,60.86,60.88,60.83,60.85,51954.0,56.4465,56.4651,56.4187,56.4372,51954.0
2023-02-01 14:30:00,60.85,60.88,60.62,60.69,227131.0,56.4372,56.4651,56.2239,56.2888,227131.0
2023-02-01 14:35:00,60.68,61.13,60.67,61.1,257110.0,56.2796,56.6969,56.2703,56.6691,257110.0
2023-02-01 14:40:00,61.1,61.25,61.06,61.22,196297.0,56.6691,56.8082,56.632,56.7804,196297.0
2023-02-01 14:45:00,61.23,61.38,61.18,61.23,213126.0,56.7897,56.9288,56.7433,56.7897,213126.0
2023-02-01 14:50:00,61.23,61.35,61.22,61.26,226258.0,56.7897,56.901,56.7804,56.8175,226258.0
2023-02-01 14:55:00,61.26,61.3,61.14,61.2,156367.0,56.8175,56.8546,56.7062,56.7619,156367.0
2023-02-01 15:00:00,61.21,61.32,61.21,61.3,124150.0,56.7711,56.8732,56.7711,56.8546,124150.0
2023-02-01 15:05:00,61.3,61.43,61.29,61.42,216062.0,56.8546,56.9752,56.8453,56.9659,216062.0
2023-02-01 15:10:00,61.43,61.43,61.29,61.31,144853.0,56.9752,56.9752,56.8453,56.8639,144853.0
2023-02-01 15:15:00,61.31,61.34,61.21,61.31,141259.0,56.8639,56.8917,56.7711,56.8639,141259.0
2023-02-01 15:20:00,61.31,61.33,61.22,61.32,104969.0,56.8639,56.8824,56.7804,56.8732,104969.0
2023-02-01 15:25:00,61.33,61.41,61.31,61.4,149231.0,56.8824,56.9566,56.8639,56.9474,149231.0
2023-02-01 15:30:00,61.4,61.47,61.36,61.47,186333.0,56.9474,57.0123,56.9103,57.0123,186333.0
2023-02-01 15:35:00,61.47,61.56,61.46,61.53,282273.0,57.0123,57.0958,57.003,57.0679,282273.0
2023-02-01 15:40:00,61.54,61.58,61.45,61.48,282444.0,57.0772,57.1143,56.9937,57.0216,282444.0
2023-02-01 15:45:00,61.48,61.5,61.34,61.35,341080.0,57.0216,57.0401,56.8917,56.901,341080.0
2023-02-01 15:50:00,61.35,61.36,61.27,61.32,498158.0,56.901,56.9103,56.8268,56.8732,498158.0
2023-02-01 15:55:00,61.32,61.35,61.23,61.34,1030433.0,56.8732,56.901,56.7897,56.8917,1030433.0
2023-02-02 09:30:00,60.8,61.02,60.64,60.73,511392.0,56.3909,56.5949,56.2425,56.3259,511392.0
2023-02-02 09:35:00,60.73,60.76,60.57,60.65,141960.0,56.3259,56.3538,56.1776,56.2518,141960.0
2023-02-02 09:40:00,60.65,60.71,60.53,60.59,166746.0,56.2518,56.3074,56.1405,56.1961,166746.0
2023-02-02 09:45:00,60.59,60.6,60.47,60.48,195724.0,56.1961,56.2054,56.0848,56.0941,195724.0
2023-02-02 09:50:00,60.48,60.62,60.46,60.5,184284.0,56.0941,56.2239,56.0755,56.1126,184284.0
2023-02-02 09:55:00,60.5,60.69,60.47,60.68,170297.0,56.1126,56.2888,56.0848,56.2796,170297.0
2023-02-02 10:00:00,60.69,60.69,60.56,60.62,183175.0,56.2888,56.2888,56.1683,56.2239,183175.0
2023-02-02 10:05:00,60.61,60.62,60.33,60.36,202797.0,56.2147,56.2239,55.955,55.9828,202797.0
2023-02-02 10:10:00,60.35,60.51,60.35,60.48,177435.0,55.9735,56.1219,55.9735,56.0941,177435.0
2023-02-02 10:15:00,60.47,60.63,60.46,60.63,113961.0,56.0848,56.2332,56.0755,56.2332,113961.0
2023-02-02 10:20:00,60.62,60.7,60.59,60.63,95344.0,56.2239,56.2981,56.1961,56.2332,95344.0
2023-02-02 10:25:00,60.63,60.65,60.56,60.62,64566.0,56.2332,56.2518,56.1683,56.2239,64566.0
2023-02-02 10:30:00,60.63,60.75,60.62,60.7,102273.0,56.2332,56.3445,56.2239,56.2981,102273.0
2023-02-02 10:35:00,60.71,60.75,60.69,60.73,77431.0,56.3074,56.3445,56.2888,56.3259,77431.0
2023-02-02 10:40:00,60.73,60.83,60.73,60.82,83630.0,56.3259,56.4187,56.3259,56.4094,83630.0
2023-02-02 10:45:00,60.82,60.83,60.74,60.76,88025.0,56.4094,56.4187,56.3352,56.3538,88025.0
2023-02-02 10:50:00,60.77,60.82,60.75,60.75,82642.0,56.363,56.4094,56.3445,56.3445,82642.0
2023-02-02 10:55:00,60.75,60.78,60.7,60.71,152159.0,56.3445,56.3723,56.2981,56.3074,152159.0
2023-02-02 11:00:00,60.71,60.71,60.56,60.6,133885.0,56.3074,56.3074,56.1683,56.2054,133885.0
2023-02-02 11:05:00,60.6,60.62,60.5,60.56,111993.0,56.2054,56.2239,56.1126,56.1683,111993.0
2023-02-02 11:10:00,60.55,60.58,60.49,60.5,201298.0,56.159,56.1868,56.1034,56.1126,201298.0
2023-02-02 11:15:00,60.5,60.58,60.46,60.49,191940.0,56.1126,56.1868,56.0755,56.1034,191940.0
2023-02-02 11:20:00,60.48,60.55,60.44,60.51,144072.0,56.0941,56.159,56.057,56.1219,144072.0
2023-02-02 11:25:00,60.5,60.56,60.44,60.45,149742.0,56.1126,56.1683,56.057,56.0663,149742.0
2023-02-02 11:30:00,60.45,60.51,60.42,60.45,101323.0,56.0663,56.1219,56.0384,56.0663,101323.0
2023-02-02 11:35:00,60.45,60.49,60.38,60.39,97201.0,56.0663,56.1034,56.0013,56.0106,97201.0
2023-02-02 11:40:00,60.39,60.4,60.33,60.35,130862.0,56.0106,56.0199,55.955,55.9735,130862.0
2023-02-02 11:45:00,60.35,60.41,60.34,60.37,81094.0,55.9735,56.0292,55.9642,55.9921,81094.0
2023-02-02 11:50:00,60.37,60.43,60.36,60.39,66456.0,55.9921,56.0477,55.9828,56.0106,66456.0
2023-02-02 11:55:00,60.4,60.43,60.35,60.36,77146.0,56.0199,56.0477,55.9735,55.9828,77146.0
2023-02-02 12:00:00,60.36,60.4,60.33,60.33,124845.0,55.9828,56.0199,55.955,55.955,124845.0
2023-02-02 12:05:00,60.33,60.38,60.29,60.29,132788.0,55.955,56.0013,55.9179,55.9179,132788.0
2023-02-02 12:10:00,60.3,60.35,60.29,60.33,97363.0,55.9271,55.9735,55.9179,55.955,97363.0
2023-02-02 12:15:00,60.33,60.35,60.27,60.28,102923.0,55.955,55.9735,55.8993,55.9086,102923.0
2023-02-02 12:20:00,60.28,60.31,60.23,60.3,105491.0,55.9086,55.9364,55.8622,55.9271,105491.0
2023-02-02 12:25:00,60.3,60.31,60.26,60.27,77967.0,55.9271,55.9364,55.89,55.8993,77967.0
2023-02-02 12:30:00,60.27,60.3,60.25,60.27,91806.0,55.8993,55.9271,55.8808,55.8993,91806.0
2023-02-02 12:35:00,60.27,60.27,60.21,60.25,103337.0,55.8993,55.8993,55.8437,55.8808,103337.0
2023-02-02 12:40:00,60.25,60.25,60.15,60.17,129609.0,55.8808,55.8808,55.788,55.8066,129609.0
2023-02-02 12:45:00,60.17,60.2,60.15,60.2,119514.0,55.8066,55.8344,55.788,55.8344,119514.0
2023-02-02 12:50:00,60.2,60.2,60.11,60.15,121762.0,55.8344,55.8344,55.7509,55.788,121762.0
2023-02-02 12:55:00,60.15,60.15,60.06,60.1,85781.0,55.788,55.788,55.7045,55.7416,85781.0
2023-02-02 13:00:00,60.11,60.15,60.1,60.12,143661.0,55.7509,55.788,55.7416,55.7602,143661.0
2023-02-02 13:05:00,60.13,60.14,59.95,59.96,222057.0,55.7695,55.7787,55.6025,55.6118,222057.0
2023-02-02 13:10:00,59.96,59.96,59.91,59.92,134170.0,55.6118,55.6118,55.5654,55.5747,134170.0
2023-02-02 13:15:00,59.91,60.0,59.91,59.98,85801.0,55.5654,55.6489,55.5654,55.6303,85801.0
2023-02-02 13:20:00,59.98,60.03,59.92,60.01,83331.0,55.6303,55.6767,55.5747,55.6582,83331.0
2023-02-02 13:25:00,60.01,60.03,59.99,60.0,106979.0,55.6582,55.6767,55.6396,55.6489,106979.0
2023-02-02 13:30:00,60.01,60.02,59.99,60.01,69878.0,55.6582,55.6674,55.6396,55.6582,69878.0
2023-02-02 13:35:00,60.01,60.09,60.0,60.06,101209.0,55.6582,55.7324,55.6489,55.7045,101209.0
2023-02-02 13:40:00,60.07,60.17,60.06,60.13,101260.0,55.7138,55.8066,55.7045,55.7695,101260.0
2023-02-02 13:45:00,60.13,60.14,60.07,60.09,85518.0,55.7695,55.7787,55.7138,55.7324,85518.0
2023-02-02 13:50:00,60.1,60.15,60.08,60.14,87868.0,55.7416,55.788,55.7231,55.7787,87868.0
2023-02-02 13:55:00,60.14,60.23,60.14,60.21,116450.0,55.7787,55.8622,55.7787,55.8437,116450.0
2023-02-02 14:00:00,60.2,60.25,60.16,60.18,91715.0,55.8344,55.8808,55.7973,55.8158,91715.0
2023-02-02 14:05:00,60.18,60.19,60.12,60.13,74736.0,55.8158,55.8251,55.7602,55.7695,74736.0
2023-02-02 14:10:00,60.13,60.14,59.99,59.99,133892.0,55.7695,55.7787,55.6396,55.6396,133892.0
2023-02-02 14:15:00,60.0,60.0,59.95,60.0,113789.0,55.6489,55.6489,55.6025,55.6489,113789.0
2023-02-02 14:20:00,59.99,60.02,59.95,59.96,70104.0,55.6396,55.6674,55.6025,55.6118,70104.0
2023-02-02 14:25:00,59.97,60.06,59.96,60.05,71878.0,55.6211,55.7045,55.6118,55.6953,71878.0
2023-02-02 14:30:00,60.06,60.11,60.01,60.04,88650.0,55.7045,55.7509,55.6582,55.686,88650.0
2023-02-02 14:35:00,60.04,60.05,59.98,60.03,134918.0,55.686,55.6953,55.6303,55.6767,134918.0
2023-02-02 14:40:00,60.03,60.09,60.01,60.09,107030.0,55.6767,55.7324,55.6582,55.7324,107030.0
2023-02-02 14:45:00,60.08,60.19,60.07,60.18,116427.0,55.7231,55.8251,55.7138,55.8158,116427.0
2023-02-02 14:50:00,60.19,60.24,60.16,60.21,235542.0,55.8251,55.8715,55.7973,55.8437,235542.0
2023-02-02 14:55:00,60.2,60.2,60.13,60.17,89881.0,55.8344,55.8344,55.7695,55.8066,89881.0
2023-02-02 15:00:00,60.17,60.24,60.15,60.23,97148.0,55.8066,55.8715,55.788,55.8622,97148.0
2023-02-02 15:05:00,60.23,60.39,60.23,60.29,182271.0,55.8622,56.0106,55.8622,55.9179,182271.0
2023-02-02 15:10:00,60.29,60.37,60.27,60.37,91516.0,55.9179,55.9921,55.8993,55.9921,91516.0
2023-02-02 15:15:00,60.37,60.45,60.34,60.44,122250.0,55.9921,56.0663,55.9642,56.057,122250.0
2023-02-02 15:20:00,60.44,60.52,60.43,60.47,139525.0,56.057,56.1312,56.0477,56.0848,139525.0
2023-02-02 15:25:00,60.47,60.5,60.43,60.46,152112.0,56.0848,56.1126,56.0477,56.0755,152112.0
2023-02-02 15:30:00,60.46,60.52,60.44,60.48,208436.0,56.0755,56.1312,56.057,56.0941,208436.0
2023-02-02 15:35:00,60.48,60.54,60.45,60.49,205497.0,56.0941,56.1497,56.0663,56.1034,205497.0
2023-02-02 15:40:00,60.48,60.5,60.34,60.45,210982.0,56.0941,56.1126,55.9642,56.0663,210982.0
2023-02-02 15:45:00,60.45,60.53,60.4,60.41,226558.0,56.0663,56.1405,56.0199,56.0292,226558.0
2023-02-02 15:50:00,60.39,60.43,60.28,60.28,433702.0,56.0106,56.0477,55.9086,55.9086,433702.0
2023-02-02 15:55:00,60.29,60.33,60.23,60.29,1134333.0,55.9179,55.955,55.8622,55.9179,1134333.0
2023-02-03 09:30:00,60.35,60.42,60.05,60.08,358756.0,55.9735,56.0384,55.6953,55.7231,358756.0
2023-02-03 09:35:00,60.09,60.19,60.06,60.06,86334.0,55.7324,55.8251,55.7045,55.7045,86334.0
2023-02-03 09:40:00,60.06,60.09,59.85,59.86,146935.0,55.7045,55.7324,55.5098,55.519,146935.0
2023-02-03 09:45:00,59.86,59.86,59.66,59.66,138883.0,55.519,55.519,55.3335,55.3335,138883.0
2023-02-03 09:50:00,59.66,59.66,59.45,59.55,198058.0,55.3335,55.3335,55.1388,55.2315,198058.0
2023-02-03 09:55:00,59.55,59.56,59.44,59.45,133681.0,55.2315,55.2408,55.1295,55.1388,133681.0
2023-02-03 10:00:00,59.44,59.61,59.35,59.56,221385.0,55.1295,55.2872,55.046,55.2408,221385.0
2023-02-03 10:05:00,59.55,59.57,59.43,59.52,109400.0,55.2315,55.2501,55.1202,55.2037,109400.0
2023-02-03 10:10:00,59.51,59.62,59.49,59.59,109733.0,55.1944,55.2964,55.1759,55.2686,109733.0
2023-02-03 10:15:00,59.58,59.59,59.48,59.5,101419.0,55.2593,55.2686,55.1666,55.1851,101419.0
2023-02-03 10:20:00,59.5,59.55,59.49,59.52,93128.0,55.1851,55.2315,55.1759,55.2037,93128.0
2023-02-03 10:25:00,59.53,59.53,59.39,59.45,142828.0,55.213,55.213,55.0831,55.1388,142828.0
2023-02-03 10:30:00,59.45,59.51,59.38,59.44,176111.0,55.1388,55.1944,55.0738,55.1295,176111.0
2023-02-03 10:35:00,59.44,59.5,59.42,59.49,109822.0,55.1295,55.1851,55.1109,55.1759,109822.0
2023-02-03 10:40:00,59.48,59.49,59.39,59.45,107595.0,55.1666,55.1759,55.0831,55.1388,107595.0
2023-02-03 10:45:00,59.45,59.46,59.3,59.3,124986.0,55.1388,55.148,54.9997,54.9997,124986.0
2023-02-03 10:50:00,59.3,59.33,59.23,59.3,157750.0,54.9997,55.0275,54.9347,54.9997,157750.0
2023-02-03 10:55:00,59.3,59.41,59.27,59.41,167538.0,54.9997,55.1017,54.9718,55.1017,167538.0
2023-02-03 11:00:00,59.41,59.53,59.4,59.48,135310.0,55.1017,55.213,55.0924,55.1666,135310.0
2023-02-03 11:05:00,59.48,59.58,59.48,59.54,165571.0,55.1666,55.2593,55.1666,55.2222,165571.0
2023-02-03 11:10:00,59.54,59.61,59.54,59.59,149417.0,55.2222,55.2872,55.2222,55.2686,149417.0
2023-02-03 11:15:00,59.58,59.6,59.49,59.56,120077.0,55.2593,55.2779,55.1759,55.2408,120077.0
2023-02-03 11:20:00,59.56,59.63,59.54,59.58,84633.0,55.2408,55.3057,55.2222,55.2593,84633.0
2023-02-03 11:25:00,59.58,59.63,59.58,59.6,58528.0,55.2593,55.3057,55.2593,55.2779,58528.0
2023-02-03 11:30:00,59.6,59.64,59.57,59.59,77175.0,55.2779,55.315,55.2501,55.2686,77175.0
2023-02-03 11:35:00,59.59,59.6,59.47,59.49,99345.0,55.2686,55.2779,55.1573,55.1759,99345.0
2023-02-03 11:40:00,59.48,59.5,59.42,59.43,78776.0,55.1666,55.1851,55.1109,55.1202,78776.0
2023-02-03 11:45:00,59.43,59.47,59.39,59.4,111324.0,55.1202,55.1573,55.0831,55.0924,111324.0
2023-02-03 11:50:00,59.4,59.43,59.37,59.39,101795.0,55.0924,55.1202,55.0646,55.0831,101795.0
2023-02-03 11:55:00,59.39,59.41,59.35,59.36,110471.0,55.0831,55.1017,55.046,55.0553,110471.0
2023-02-03 12:00:00,59.36,59.45,59.32,59.45,155118.0,55.0553,55.1388,55.0182,55.1388,155118.0
2023-02-03 12:05:00,59.45,59.5,59.42,59.48,126098.0,55.1388,55.1851,55.1109,55.1666,126098.0
2023-02-03 12:10:00,59.49,59.53,59.46,59.5,67263.0,55.1759,55.213,55.148,55.1851,67263.0
2023-02-03 12:15:00,59.5,59.58,59.48,59.55,111031.0,55.1851,55.2593,55.1666,55.2315,111031.0
2023-02-03 12:20:00,59.55,59.63,59.53,59.62,131941.0,55.2315,55.3057,55.213,55.2964,131941.0
2023-02-03 12:25:00,59.62,59.64,59.57,59.62,67166.0,55.2964,55.315,55.2501,55.2964,67166.0
2023-02-03 12:30:00,59.62,59.67,59.61,59.67,56007.0,55.2964,55.3428,55.2872,55.3428,56007.0
2023-02-03 12:35:00,59.67,59.7,59.65,59.69,96862.0,55.3428,55.3706,55.3243,55.3614,96862.0
2023-02-03 12:40:00,59.69,59.7,59.67,59.68,66366.0,55.3614,55.3706,55.3428,55.3521,66366.0
2023-02-03 12:45:00,59.68,59.71,59.66,59.68,70417.0,55.3521,55.3799,55.3335,55.3521,70417.0
2023-02-03 12:50:00,59.67,59.69,59.62,59.64,65884.0,55.3428,55.3614,55.2964,55.315,65884.0
2023-02-03 12:55:00,59.64,59.65,59.54,59.57,100177.0,55.315,55.3243,55.2222,55.2501,100177.0
2023-02-03 13:00:00,59.57,59.61,59.48,59.48,106867.0,55.2501,55.2872,55.1666,55.1666,106867.0
2023-02-03 13:05:00,59.48,59.54,59.43,59.45,94264.0,55.1666,55.2222,55.1202,55.1388,94264.0
2023-02-03 13:10:00,59.45,59.51,59.42,59.5,62706.0,55.1388,55.1944,55.1109,55.1851,62706.0
2023-02-03 13:15:00,59.5,59.51,59.45,59.48,73546.0,55.1851,55.1944,55.1388,55.1666,73546.0
2023-02-03 13:20:00,59.49,59.55,59.48,59.52,86725.0,55.1759,55.2315,55.1666,55.2037,86725.0
2023-02-03 13:25:00,59.52,59.52,59.44,59.46,70119.0,55.2037,55.2037,55.1295,55.148,70119.0
2023-02-03 13:30:00,59.46,59.52,59.42,59.49,58883.0,55.148,55.2037,55.1109,55.1759,58883.0
2023-02-03 13:35:00,59.49,59.53,59.47,59.51,52432.0,55.1759,55.213,55.1573,55.1944,52432.0
2023-02-03 13:40:00,59.5,59.51,59.44,59.47,144531.0,55.1851,55.1944,55.1295,55.1573,144531.0
2023-02-03 13:45:00,59.48,59.55,59.46,59.52,107274.0,55.1666,55.2315,55.148,55.2037,107274.0
2023-02-03 13:50:00,59.52,59.56,59.51,59.55,140729.0,55.2037,55.2408,55.1944,55.2315,140729.0
2023-02-03 13:55:00,59.56,59.64,59.53,59.62,98481.0,55.2408,55.315,55.213,55.2964,98481.0
2023-02-03 14:00:00,59.62,59.67,59.59,59.62,110004.0,55.2964,55.3428,55.2686,55.2964,110004.0
2023-02-03 14:05:00,59.62,59.66,59.58,59.61,80495.0,55.2964,55.3335,55.2593,55.2872,80495.0
2023-02-03 14:10:00,59.6,59.61,59.53,59.6,84125.0,55.2779,55.2872,55.213,55.2779,84125.0
2023-02-03 14:15:00,59.6,59.6,59.52,59.53,74437.0,55.2779,55.2779,55.2037,55.213,74437.0
2023-02-03 14:20:00,59.53,59.56,59.46,59.48,161963.0,55.213,55.2408,55.148,55.1666,161963.0
2023-02-03 14:25:00,59.47,59.48,59.45,59.46,159836.0,55.1573,55.1666,55.1388,55.148,159836.0
2023-02-03 14:30:00,59.46,59.46,59.37,59.37,280358.0,55.148,55.148,55.0646,55.0646,280358.0
2023-02-03 14:35:00,59.37,59.51,59.37,59.5,206148.0,55.0646,55.1944,55.0646,55.1851,206148.0
2023-02-03 14:40:00,59.5,59.51,59.44,59.45,86475.0,55.1851,55.1944,55.1295,55.1388,86475.0
2023-02-03 14:45:00,59.45,59.5,59.43,59.48,96667.0,55.1388,55.1851,55.1202,55.1666,96667.0
2023-02-03 14:50:00,59.48,59.5,59.44,59.48,104924.0,55.1666,55.1851,55.1295,55.1666,104924.0
2023-02-03 14:55:00,59.48,59.49,59.39,59.41,97416.0,55.1666,55.1759,55.0831,55.1017,97416.0
2023-02-03 15:00:00,59.41,59.41,59.36,59.39,96632.0,55.1017,55.1017,55.0553,55.0831,96632.0
2023-02-03 15:05:00,59.38,59.44,59.35,59.44,95774.0,55.0738,55.1295,55.046,55.1295,95774.0
2023-02-03 15:10:00,59.44,59.51,59.42,59.49,97124.0,55.1295,55.1944,55.1109,55.1759,97124.0
2023-02-03 15:15:00,59.5,59.6,59.46,59.6,119960.0,55.1851,55.2779,55.148,55.2779,119960.0
2023-02-03 15:20:00,59.6,59.6,59.53,59.55,129312.0,55.2779,55.2779,55.213,55.2315,129312.0
2023-02-03 15:25:00,59.55,59.58,59.53,59.58,114177.0,55.2315,55.2593,55.213,55.2593,114177.0
2023-02-03 15:30:00,59.58,59.72,59.57,59.65,171148.0,55.2593,55.3892,55.2501,55.3243,171148.0
2023-02-03 15:35:00,59.64,59.69,59.64,59.68,165164.0,55.315,55.3614,55.315,55.3521,165164.0
2023-02-03 15:40:00,59.68,59.74,59.66,59.73,216031.0,55.3521,55.4077,55.3335,55.3985,216031.0
2023-02-03 15:45:00,59.73,59.76,59.69,59.73,354978.0,55.3985,55.4263,55.3614,55.3985,354978.0
2023-02-03 15:50:00,59.73,59.8,59.72,59.8,306485.0,55.3985,55.4634,55.3892,55.4634,306485.0
2023-02-03 15:55:00,59.8,59.83,59.76,59.81,948136.0,55.4634,55.4912,55.4263,55.4727,948136.0
2023-02-06 09:30:00,59.79,60.17,59.72,60.02,458798.0,55.4541,55.8066,55.3892,55.6674,458798.0
2023-02-06 09:35:00,60.01,60.08,59.92,60.01,154734.0,55.6582,55.7231,55.5747,55.6582,154734.0
2023-02-06 09:40:00,60.01,60.07,59.98,60.01,146196.0,55.6582,55.7138,55.6303,55.6582,146196.0
2023-02-06 09:45:00,60.02,60.16,59.96,60.15,112553.0,55.6674,55.7973,55.6118,55.788,112553.0
2023-02-06 09:50:00,60.15,60.19,60.12,60.17,98024.0,55.788,55.8251,55.7602,55.8066,98024.0
2023-02-06 09:55:00,60.17,60.18,60.08,60.11,86749.0,55.8066,55.8158,55.7231,55.7509,86749.0
2023-02-06 10:00:00,60.11,60.11,60.04,60.07,145756.0,55.7509,55.7509,55.686,55.7138,145756.0
2023-02-06 10:05:00,60.07,60.07,59.99,60.03,120073.0,55.7138,55.7138,55.6396,55.6767,120073.0
2023-02-06 10:10:00,60.02,60.06,60.01,60.03,122785.0,55.6674,55.7045,55.6582,55.6767,122785.0
2023-02-06 10:15:00,60.03,60.04,59.98,60.03,87197.0,55.6767,55.686,55.6303,55.6767,87197.0
2023-02-06 10:20:00,60.03,60.13,60.0,60.05,130014.0,55.6767,55.7695,55.6489,55.6953,130014.0
2023-02-06 10:25:00,60.05,60.07,59.98,60.0,61752.0,55.6953,55.7138,55.6303,55.6489,61752.0
2023-02-06 10:30:00,59.99,60.05,59.97,60.02,72938.0,55.6396,55.6953,55.6211,55.6674,72938.0
2023-02-06 10:35:00,60.02,60.22,60.02,60.19,86163.0,55.6674,55.8529,55.6674,55.8251,86163.0
2023-02-06 10:40:00,60.19,60.21,60.14,60.17,61793.0,55.8251,55.8437,55.7787,55.8066,61793.0
2023-02-06 10:45:00,60.18,60.23,60.15,60.17,62641.0,55.8158,55.8622,55.788,55.8066,62641.0
2023-02-06 10:50:00,60.17,60.28,60.16,60.28,99998.0,55.8066,55.9086,55.7973,55.9086,99998.0
2023-02-06 10:55:00,60.28,60.3,60.22,60.25,65733.0,55.9086,55.9271,55.8529,55.8808,65733.0
2023-02-06 11:00:00,60.25,60.28,60.22,60.28,86234.0,55.8808,55.9086,55.8529,55.9086,86234.0
2023-02-06 11:05:00,60.27,60.34,60.25,60.33,90624.0,55.8993,55.9642,55.8808,55.955,90624.0
2023-02-06 11:10:00,60.33,60.34,60.27,60.3,65288.0,55.955,55.9642,55.8993,55.9271,65288.0
2023-02-06 11:15:00,60.3,60.31,60.26,60.28,53812.0,55.9271,55.9364,55.89,55.9086,53812.0
2023-02-06 11:20:00,60.28,60.33,60.27,60.3,62309.0,55.9086,55.955,55.8993,55.9271,62309.0
2023-02-06 11:25:00,60.3,60.33,60.24,60.24,56092.0,55.9271,55.955,55.8715,55.8715,56092.0
2023-02-06 11:30:00,60.24,60.26,60.15,60.16,85146.0,55.8715,55.89,55.788,55.7973,85146.0
2023-02-06 11:35:00,60.16,60.18,60.12,60.13,70403.0,55.7973,55.8158,55.7602,55.7695,70403.0
2023-02-06 11:40:00,60.12,60.13,60.05,60.05,39624.0,55.7602,55.7695,55.6953,55.6953,39624.0
2023-02-06 11:45:00,60.05,60.07,60.03,60.04,52015.0,55.6953,55.7138,55.6767,55.686,52015.0
2023-02-06 11:50:00,60.03,60.05,60.02,60.05,35444.0,55.6767,55.6953,55.6674,55.6953,35444.0
2023-02-06 11:55:00,60.05,60.05,59.97,59.99,61973.0,55.6953,55.6953,55.6211,55.6396,61973.0
2023-02-06 12:00:00,59.98,60.03,59.97,60.01,48146.0,55.6303,55.6767,55.6211,55.6582,48146.0
2023-02-06 12:05:00,60.01,60.02,59.94,59.94,74659.0,55.6582,55.6674,55.5932,55.5932,74659.0
2023-02-06 12:10:00,59.94,59.97,59.92,59.93,83872.0,55.5932,55.6211,55.5747,55.584,83872.0
2023-02-06 12:15:00,59.92,59.95,59.9,59.94,57256.0,55.5747,55.6025,55.5561,55.5932,57256.0
2023-02-06 12:20:00,59.94,60.0,59.94,59.96,60849.0,55.5932,55.6489,55.5932,55.6118,60849.0
2023-02-06 12:25:00,59.95,60.01,59.94,59.98,61849.0,55.6025,55.6582,55.5932,55.6303,61849.0
2023-02-06 12:30:00,59.98,60.03,59.97,60.01,58265.0,55.6303,55.6767,55.6211,55.6582,58265.0
2023-02-06 12:35:00,60.02,60.02,59.97,60.0,44658.0,55.6674,55.6674,55.6211,55.6489,44658.0
2023-02-06 12:40:00,60.0,60.02,59.96,59.98,62507.0,55.6489,55.6674,55.6118,55.6303,62507.0
2023-02-06 12:45:00,59.98,60.09,59.98,60.05,93704.0,55.6303,55.7324,55.6303,55.6953,93704.0
2023-02-06 12:50:00,60.05,60.06,60.01,60.03,41704.0,55.6953,55.7045,55.6582,55.6767,41704.0
2023-02-06 12:55:00,60.03,60.07,60.01,60.06,32701.0,55.6767,55.7138,55.6582,55.7045,32701.0
2023-02-06 13:00:00,60.07,60.15,60.06,60.15,44011.0,55.7138,55.788,55.7045,55.788,44011.0
2023-02-06 13:05:00,60.15,60.19,60.14,60.18,58350.0,55.788,55.8251,55.7787,55.8158,58350.0
2023-02-06 13:10:00,60.18,60.22,60.11,60.21,72586.0,55.8158,55.8529,55.7509,55.8437,72586.0
2023-02-06 13:15:00,60.21,60.22,60.18,60.22,65410.0,55.8437,55.8529,55.8158,55.8529,65410.0
2023-02-06 13:20:00,60.22,60.26,60.19,60.25,45465.0,55.8529,55.89,55.8251,55.8808,45465.0
2023-02-06 13:25:00,60.25,60.27,60.22,60.25,97335.0,55.8808,55.8993,55.8529,55.8808,97335.0
2023-02-06 13:30:00,60.25,60.28,60.24,60.27,46026.0,55.8808,55.9086,55.8715,55.8993,46026.0
2023-02-06 13:35:00,60.27,60.27,60.24,60.25,67691.0,55.8993,55.8993,55.8715,55.8808,67691.0
2023-02-06 13:40:00,60.25,60.29,60.24,60.29,34894.0,55.8808,55.9179,55.8715,55.9179,34894.0
2023-02-06 13:45:00,60.29,60.3,60.24,60.25,55123.0,55.9179,55.9271,55.8715,55.8808,55123.0
2023-02-06 13:50:00,60.25,60.28,60.23,60.23,63830.0,55.8808,55.9086,55.8622,55.8622,63830.0
2023-02-06 13:55:00,60.23,60.24,60.15,60.16,52038.0,55.8622,55.8715,55.788,55.7973,52038.0
2023-02-06 14:00:00,60.16,60.17,60.11,60.17,66751.0,55.7973,55.8066,55.7509,55.8066,66751.0
2023-02-06 14:05:00,60.17,60.19,60.15,60.15,56646.0,55.8066,55.8251,55.788,55.788,56646.0
2023-02-06 14:10:00,60.15,60.2,60.14,60.18,70920.0,55.788,55.8344,55.7787,55.8158,70920.0
2023-02-06 14:15:00,60.18,60.27,60.17,60.25,97256.0,55.8158,55.8993,55.8066,55.8808,97256.0
2023-02-06 14:20:00,60.25,60.25,60.19,60.19,78442.0,55.8808,55.8808,55.8251,55.8251,78442.0
2023-02-06 14:25:00,60.2,60.25,60.19,60.23,49475.0,55.8344,55.8808,55.8251,55.8622,49475.0
2023-02-06 14:30:00,60.23,60.25,60.19,60.2,71491.0,55.8622,55.8808,55.8251,55.8344,71491.0
2023-02-06 14:35:00,60.2,60.22,60.15,60.18,85051.0,55.8344,55.8529,55.788,55.8158,85051.0
2023-02-06 14:40:00,60.18,60.18,60.11,60.11,102055.0,55.8158,55.8158,55.7509,55.7509,102055.0
2023-02-06 14:45:00,60.11,60.15,60.1,60.13,53927.0,55.7509,55.788,55.7416,55.7695,53927.0
2023-02-06 14:50:00,60.13,60.14,60.1,60.14,69629.0,55.7695,55.7787,55.7416,55.7787,69629.0
2023-02-06 14:55:00,60.13,60.18,60.13,60.18,50219.0,55.7695,55.8158,55.7695,55.8158,50219.0
2023-02-06 15:00:00,60.18,60.21,60.17,60.19,63733.0,55.8158,55.8437,55.8066,55.8251,63733.0
2023-02-06 15:05:00,60.18,60.21,60.14,60.21,53671.0,55.8158,55.8437,55.7787,55.8437,53671.0
2023-02-06 15:10:00,60.2,60.21,60.15,60.17,100714.0,55.8344,55.8437,55.788,55.8066,100714.0
2023-02-06 15:15:00,60.16,60.17,60.1,60.14,77707.0,55.7973,55.8066,55.7416,55.7787,77707.0
2023-02-06 15:20:00,60.14,60.18,60.13,60.17,56612.0,55.7787,55.8158,55.7695,55.8066,56612.0
2023-02-06 15:25:00,60.17,60.17,60.07,60.09,105199.0,55.8066,55.8066,55.7138,55.7324,105199.0
2023-02-06 15:30:00,60.08,60.1,60.05,60.09,200059.0,55.7231,55.7416,55.6953,55.7324,200059.0
2023-02-06 15:35:00,60.09,60.11,60.08,60.11,288422.0,55.7324,55.7509,55.7231,55.7509,288422.0
2023-02-06 15:40:00,60.11,60.12,60.08,60.1,223653.0,55.7509,55.7602,55.7231,55.7416,223653.0
2023-02-06 15:45:00,60.1,60.19,60.07,60.17,144383.0,55.7416,55.8251,55.7138,55.8066,144383.0
2023-02-06 15:50:00,60.16,60.18,60.11,60.17,249698.0,55.7973,55.8158,55.7509,55.8066,249698.0
2023-02-06 15:55:00,60.16,60.21,60.14,60.17,670024.0,55.7973,55.8437,55.7787,55.8066,670024.0
2023-02-07 09:30:00,59.67,59.96,59.6,59.88,552362.0,55.3428,55.6118,55.2779,55.5376,552362.0
2023-02-07 09:35:00,59.88,59.92,59.82,59.84,107711.0,55.5376,55.5747,55.4819,55.5005,107711.0
2023-02-07 09:40:00,59.83,59.83,59.68,59.71,167731.0,55.4912,55.4912,55.3521,55.3799,167731.0
2023-02-07 09:45:00,59.71,59.9,59.7,59.83,148317.0,55.3799,55.5561,55.3706,55.4912,148317.0
2023-02-07 09:50:00,59.84,59.95,59.75,59.93,218020.0,55.5005,55.6025,55.417,55.584,218020.0
2023-02-07 09:55:00,59.94,60.05,59.91,59.96,157297.0,55.5932,55.6953,55.5654,55.6118,157297.0
2023-02-07 10:00:00,59.96,60.1,59.93,60.1,171114.0,55.6118,55.7416,55.584,55.7416,171114.0
2023-02-07 10:05:00,60.1,60.15,60.06,60.08,197451.0,55.7416,55.788,55.7045,55.7231,197451.0
2023-02-07 10:10:00,60.07,60.1,59.95,59.97,150093.0,55.7138,55.7416,55.6025,55.6211,150093.0
2023-02-07 10:15:00,59.97,60.04,59.95,59.97,240600.0,55.6211,55.686,55.6025,55.6211,240600.0
2023-02-07 10:20:00,59.98,60.01,59.92,59.97,129742.0,55.6303,55.6582,55.5747,55.6211,129742.0
2023-02-07 10:25:00,59.98,60.02,59.93,60.0,91545.0,55.6303,55.6674,55.584,55.6489,91545.0
2023-02-07 10:30:00,60.0,60.07,59.94,60.07,122121.0,55.6489,55.7138,55.5932,55.7138,122121.0
2023-02-07 10:35:00,60.06,60.13,60.04,60.12,264470.0,55.7045,55.7695,55.686,55.7602,264470.0
2023-02-07 10:40:00,60.12,60.12,60.05,60.05,105367.0,55.7602,55.7602,55.6953,55.6953,105367.0
2023-02-07 10:45:00,60.05,60.08,60.01,60.08,113637.0,55.6953,55.7231,55.6582,55.7231,113637.0
2023-02-07 10:50:00,60.08,60.14,60.0,60.13,139120.0,55.7231,55.7787,55.6489,55.7695,139120.0
2023-02-07 10:55:00,60.13,60.17,60.06,60.08,125303.0,55.7695,55.8066,55.7045,55.7231,125303.0
2023-02-07 11:00:00,60.08,60.12,60.04,60.11,55719.0,55.7231,55.7602,55.686,55.7509,55719.0
2023-02-07 11:05:00,60.11,60.17,60.08,60.15,69459.0,55.7509,55.8066,55.7231,55.788,69459.0
2023-02-07 11:10:00,60.15,60.17,60.11,60.15,78291.0,55.788,55.8066,55.7509,55.788,78291.0
2023-02-07 11:15:00,60.15,60.17,60.12,60.14,70594.0,55.788,55.8066,55.7602,55.7787,70594.0
2023-02-07 11:20:00,60.15,60.15,60.08,60.13,42505.0,55.788,55.788,55.7231,55.7695,42505.0
2023-02-07 11:25:00,60.13,60.15,60.09,60.13,40126.0,55.7695,55.788,55.7324,55.7695,40126.0
2023-02-07 11:30:00,60.13,60.17,60.11,60.15,76358.0,55.7695,55.8066,55.7509,55.788,76358.0
2023-02-07 11:35:00,60.15,60.16,60.13,60.14,115634.0,55.788,55.7973,55.7695,55.7787,115634.0
2023-02-07 11:40:00,60.15,60.18,60.1,60.11,47943.0,55.788,55.8158,55.7416,55.7509,47943.0
2023-02-07 11:45:00,60.11,60.14,60.08,60.1,38775.0,55.7509,55.7787,55.7231,55.7416,38775.0
2023-02-07 11:50:00,60.1,60.12,60.06,60.06,41731.0,55.7416,55.7602,55.7045,55.7045,41731.0
2023-02-07 11:55:00,60.06,60.07,59.96,59.97,53400.0,55.7045,55.7138,55.6118,55.6211,53400.0
2023-02-07 12:00:00,59.96,59.96,59.92,59.93,70089.0,55.6118,55.6118,55.5747,55.584,70089.0
2023-02-07 12:05:00,59.93,59.93,59.87,59.91,63163.0,55.584,55.584,55.5283,55.5654,63163.0
2023-02-07 12:10:00,59.91,59.92,59.84,59.87,54588.0,55.5654,55.5747,55.5005,55.5283,54588.0
2023-02-07 12:15:00,59.86,59.95,59.82,59.94,70382.0,55.519,55.6025,55.4819,55.5932,70382.0
2023-02-07 12:20:00,59.94,59.95,59.88,59.91,57256.0,55.5932,55.6025,55.5376,55.5654,57256.0
2023-02-07 12:25:00,59.91,59.91,59.88,59.88,37573.0,55.5654,55.5654,55.5376,55.5376,37573.0
2023-02-07 12:30:00,59.88,59.91,59.84,59.87,44259.0,55.5376,55.5654,55.5005,55.5283,44259.0
2023-02-07 12:35:00,59.87,59.9,59.85,59.88,40869.0,55.5283,55.5561,55.5098,55.5376,40869.0
2023-02-07 12:40:00,59.88,60.02,59.87,59.97,130787.0,55.5376,55.6674,55.5283,55.6211,130787.0
2023-02-07 12:45:00,59.97,60.13,59.96,60.11,182165.0,55.6211,55.7695,55.6118,55.7509,182165.0
2023-02-07 12:50:00,60.12,60.16,60.04,60.13,134181.0,55.7602,55.7973,55.686,55.7695,134181.0
2023-02-07 12:55:00,60.15,60.24,60.09,60.11,153589.0,55.788,55.8715,55.7324,55.7509,153589.0
2023-02-07 13:00:00,60.12,60.2,60.11,60.16,134917.0,55.7602,55.8344,55.7509,55.7973,134917.0
2023-02-07 13:05:00,60.16,60.19,60.12,60.15,76907.0,55.7973,55.8251,55.7602,55.788,76907.0
2023-02-07 13:10:00,60.16,60.18,60.03,60.04,71878.0,55.7973,55.8158,55.6767,55.686,71878.0
2023-02-07 13:15:00,60.04,60.07,59.92,60.01,114393.0,55.686,55.7138,55.5747,55.6582,114393.0
2023-02-07 13:20:00,60.0,60.03,59.96,60.01,97507.0,55.6489,55.6767,55.6118,55.6582,97507.0
2023-02-07 13:25:00,60.01,60.01,59.84,59.85,74866.0,55.6582,55.6582,55.5005,55.5098,74866.0
2023-02-07 13:30:00,59.84,59.85,59.62,59.62,117014.0,55.5005,55.5098,55.2964,55.2964,117014.0
2023-02-07 13:35:00,59.61,59.69,59.6,59.64,97482.0,55.2872,55.3614,55.2779,55.315,97482.0
2023-02-07 13:40:00,59.64,59.75,59.63,59.67,110989.0,55.315,55.417,55.3057,55.3428,110989.0
2023-02-07 13:45:00,59.67,59.68,59.56,59.58,113314.0,55.3428,55.3521,55.2408,55.2593,113314.0
2023-02-07 13:50:00,59.57,59.64,59.53,59.58,95660.0,55.2501,55.315,55.213,55.2593,95660.0
2023-02-07 13:55:00,59.58,59.64,59.57,59.64,86849.0,55.2593,55.315,55.2501,55.315,86849.0
2023-02-07 14:00:00,59.63,59.75,59.63,59.7,105884.0,55.3057,55.417,55.3057,55.3706,105884.0
2023-02-07 14:05:00,59.71,59.91,59.7,59.9,106306.0,55.3799,55.5654,55.3706,55.5561,106306.0
2023-02-07 14:10:00,59.91,59.96,59.87,59.88,97670.0,55.5654,55.6118,55.5283,55.5376,97670.0
2023-02-07 14:15:00,59.88,59.95,59.86,59.93,109069.0,55.5376,55.6025,55.519,55.584,109069.0
2023-02-07 14:20:00,59.92,59.93,59.84,59.87,82401.0,55.5747,55.584,55.5005,55.5283,82401.0
2023-02-07 14:25:00,59.86,59.89,59.84,59.87,79820.0,55.519,55.5469,55.5005,55.5283,79820.0
2023-02-07 14:30:00,59.87,59.94,59.81,59.94,127185.0,55.5283,55.5932,55.4727,55.5932,127185.0
2023-02-07 14:35:00,59.93,59.94,59.89,59.89,74744.0,55.584,55.5932,55.5469,55.5469,74744.0
2023-02-07 14:40:00,59.88,59.92,59.87,59.87,95570.0,55.5376,55.5747,55.5283,55.5283,95570.0
2023-02-07 14:45:00,59.88,59.91,59.85,59.87,109974.0,55.5376,55.5654,55.5098,55.5283,109974.0
2023-02-07 14:50:00,59.86,59.91,59.85,59.9,77071.0,55.519,55.5654,55.5098,55.5561,77071.0
2023-02-07 14:55:00,59.9,59.97,59.89,59.97,98347.0,55.5561,55.6211,55.5469,55.6211,98347.0
2023-02-07 15:00:00,59.97,60.09,59.97,59.98,182268.0,55.6211,55.7324,55.6211,55.6303,182268.0
2023-02-07 15:05:00,59.98,60.01,59.95,59.98,66241.0,55.6303,55.6582,55.6025,55.6303,66241.0
2023-02-07 15:10:00,59.98,60.0,59.96,59.98,59848.0,55.6303,55.6489,55.6118,55.6303,59848.0
2023-02-07 15:15:00,59.98,60.01,59.96,59.98,132523.0,55.6303,55.6582,55.6118,55.6303,132523.0
2023-02-07 15:20:00,59.98,60.03,59.97,59.98,91575.0,55.6303,55.6767,55.6211,55.6303,91575.0
2023-02-07 15:25:00,59.99,59.99,59.94,59.95,118863.0,55.6396,55.6396,55.5932,55.6025,118863.0
2023-02-07 15:30:00,59.95,59.98,59.9,59.92,471279.0,55.6025,55.6303,55.5561,55.5747,471279.0
2023-02-07 15:35:00,59.91,59.96,59.87,59.94,173910.0,55.5654,55.6118,55.5283,55.5932,173910.0
2023-02-07 15:40:00,59.95,59.97,59.92,59.96,224293.0,55.6025,55.6211,55.5747,55.6118,224293.0
2023-02-07 15:45:00,59.96,60.05,59.93,60.04,202861.0,55.6118,55.6953,55.584,55.686,202861.0
2023-02-07 15:50:00,60.04,60.18,60.03,60.17,709858.0,55.686,55.8158,55.6767,55.8066,709858.0
2023-02-07 15:55:00,60.16,60.17,60.04,60.05,1163648.0,55.7973,55.8066,55.686,55.6953,1163648.0
2023-02-08 09:30:00,59.92,59.98,59.75,59.83,331482.0,55.5747,55.6303,55.417,55.4912,331482.0
2023-02-08 09:35:00,59.83,59.88,59.72,59.76,103841.0,55.4912,55.5376,55.3892,55.4263,103841.0
2023-02-08 09:40:00,59.76,59.82,59.72,59.79,141743.0,55.4263,55.4819,55.3892,55.4541,141743.0
2023-02-08 09:45:00,59.79,59.79,59.65,59.73,155681.0,55.4541,55.4541,55.3243,55.3985,155681.0
2023-02-08 09:50:00,59.74,59.81,59.72,59.8,110354.0,55.4077,55.4727,55.3892,55.4634,110354.0
2023-02-08 09:55:00,59.8,59.91,59.8,59.86,159503.0,55.4634,55.5654,55.4634,55.519,159503.0
2023-02-08 10:00:00,59.87,59.9,59.78,59.85,96472.0,55.5283,55.5561,55.4448,55.5098,96472.0
2023-02-08 10:05:00,59.86,59.87,59.69,59.72,81864.0,55.519,55.5283,55.3614,55.3892,81864.0
2023-02-08 10:10:00,59.71,59.73,59.65,59.68,131751.0,55.3799,55.3985,55.3243,55.3521,131751.0
2023-02-08 10:15:00,59.69,59.77,59.68,59.76,104024.0,55.3614,55.4356,55.3521,55.4263,104024.0
2023-02-08 10:20:00,59.75,59.78,59.7,59.74,47181.0,55.417,55.4448,55.3706,55.4077,47181.0
2023-02-08 10:25:00,59.73,59.76,59.7,59.75,76027.0,55.3985,55.4263,55.3706,55.417,76027.0
2023-02-08 10:30:00,59.75,59.8,59.74,59.77,114890.0,55.417,55.4634,55.4077,55.4356,114890.0
2023-02-08 10:35:00,59.76,59.8,59.71,59.73,70145.0,55.4263,55.4634,55.3799,55.3985,70145.0
2023-02-08 10:40:00,59.74,59.78,59.72,59.78,43596.0,55.4077,55.4448,55.3892,55.4448,43596.0
2023-02-08 10:45:00,59.77,59.78,59.72,59.74,52225.0,55.4356,55.4448,55.3892,55.4077,52225.0
2023-02-08 10:50:00,59.74,59.77,59.71,59.75,50598.0,55.4077,55.4356,55.3799,55.417,50598.0
2023-02-08 10:55:00,59.74,59.78,59.74,59.77,85905.0,55.4077,55.4448,55.4077,55.4356,85905.0
2023-02-08 11:00:00,59.76,59.88,59.74,59.85,81325.0,55.4263,55.5376,55.4077,55.5098,81325.0
2023-02-08 11:05:00,59.85,59.86,59.8,59.83,38168.0,55.5098,55.519,55.4634,55.4912,38168.0
2023-02-08 11:10:00,59.83,59.89,59.82,59.84,74804.0,55.4912,55.5469,55.4819,55.5005,74804.0
2023-02-08 11:15:00,59.84,59.92,59.82,59.9,82494.0,55.5005,55.5747,55.4819,55.5561,82494.0
2023-02-08 11:20:00,59.9,59.91,59.82,59.83,56033.0,55.5561,55.5654,55.4819,55.4912,56033.0
2023-02-08 11:25:00,59.83,59.83,59.73,59.77,141503.0,55.4912,55.4912,55.3985,55.4356,141503.0
2023-02-08 11:30:00,59.76,59.8,59.73,59.75,69146.0,55.4263,55.4634,55.3985,55.417,69146.0
2023-02-08 11:35:00,59.76,59.77,59.73,59.73,70241.0,55.4263,55.4356,55.3985,55.3985,70241.0
2023-02-08 11:40:00,59.73,59.75,59.7,59.72,41428.0,55.3985,55.417,55.3706,55.3892,41428.0
2023-02-08 11:45:00,59.72,59.75,59.7,59.72,33950.0,55.3892,55.417,55.3706,55.3892,33950.0
2023-02-08 11:50:00,59.72,59.72,59.65,59.65,81782.0,55.3892,55.3892,55.3243,55.3243,81782.0
2023-02-08 11:55:00,59.65,59.71,59.63,59.69,49542.0,55.3243,55.3799,55.3057,55.3614,49542.0
2023-02-08 12:00:00,59.68,59.7,59.65,59.68,32061.0,55.3521,55.3706,55.3243,55.3521,32061.0
2023-02-08 12:05:00,59.68,59.71,59.66,59.69,31739.0,55.3521,55.3799,55.3335,55.3614,31739.0
2023-02-08 12:10:00,59.7,59.71,59.61,59.62,47963.0,55.3706,55.3799,55.2872,55.2964,47963.0
2023-02-08 12:15:00,59.61,59.63,59.6,59.62,43750.0,55.2872,55.3057,55.2779,55.2964,43750.0
2023-02-08 12:20:00,59.62,59.72,59.61,59.71,34785.0,55.2964,55.3892,55.2872,55.3799,34785.0
2023-02-08 12:25:00,59.71,59.74,59.68,59.73,52445.0,55.3799,55.4077,55.3521,55.3985,52445.0
2023-02-08 12:30:00,59.73,59.75,59.68,59.69,31876.0,55.3985,55.417,55.3521,55.3614,31876.0
2023-02-08 12:35:00,59.68,59.71,59.65,59.66,30480.0,55.3521,55.3799,55.3243,55.3335,30480.0
2023-02-08 12:40:00,59.66,59.67,59.64,59.66,36213.0,55.3335,55.3428,55.315,55.3335,36213.0
2023-02-08 12:45:00,59.66,59.72,59.66,59.71,27276.0,55.3335,55.3892,55.3335,55.3799,27276.0
2023-02-08 12:50:00,59.72,59.75,59.71,59.72,36945.0,55.3892,55.417,55.3799,55.3892,36945.0
2023-02-08 12:55:00,59.72,59.73,59.68,59.7,30804.0,55.3892,55.3985,55.3521,55.3706,30804.0
2023-02-08 13:00:00,59.7,59.71,59.67,59.69,52546.0,55.3706,55.3799,55.3428,55.3614,52546.0
2023-02-08 13:05:00,59.68,59.79,59.67,59.77,110709.0,55.3521,55.4541,55.3428,55.4356,110709.0
2023-02-08 13:10:00,59.77,59.84,59.76,59.82,104822.0,55.4356,55.5005,55.4263,55.4819,104822.0
2023-02-08 13:15:00,59.82,59.85,59.78,59.79,60071.0,55.4819,55.5098,55.4448,55.4541,60071.0
2023-02-08 13:20:00,59.79,59.79,59.76,59.78,29302.0,55.4541,55.4541,55.4263,55.4448,29302.0
2023-02-08 13:25:00,59.78,59.78,59.71,59.72,65704.0,55.4448,55.4448,55.3799,55.3892,65704.0
2023-02-08 13:30:00,59.71,59.72,59.67,59.67,48488.0,55.3799,55.3892,55.3428,55.3428,48488.0
2023-02-08 13:35:00,59.67,59.7,59.65,59.68,59742.0,55.3428,55.3706,55.3243,55.3521,59742.0
2023-02-08 13:40:00,59.68,59.73,59.66,59.72,57751.0,55.3521,55.3985,55.3335,55.3892,57751.0
2023-02-08 13:45:00,59.71,59.74,59.69,59.72,50053.0,55.3799,55.4077,55.3614,55.3892,50053.0
2023-02-08 13:50:00,59.72,59.73,59.68,59.7,72342.0,55.3892,55.3985,55.3521,55.3706,72342.0
2023-02-08 13:55:00,59.71,59.76,59.7,59.75,59355.0,55.3799,55.4263,55.3706,55.417,59355.0
2023-02-08 14:00:00,59.75,59.75,59.69,59.69,58142.0,55.417,55.417,55.3614,55.3614,58142.0
2023-02-08 14:05:00,59.7,59.7,59.59,59.6,64621.0,55.3706,55.3706,55.2686,55.2779,64621.0
2023-02-08 14:10:00,59.6,59.67,59.59,59.64,182895.0,55.2779,55.3428,55.2686,55.315,182895.0
2023-02-08 14:15:00,59.64,59.75,59.63,59.73,216030.0,55.315,55.417,55.3057,55.3985,216030.0
2023-02-08 14:20:00,59.74,59.75,59.7,59.72,230900.0,55.4077,55.417,55.3706,55.3892,230900.0
2023-02-08 14:25:00,59.73,59.74,59.69,59.69,68274.0,55.3985,55.4077,55.3614,55.3614,68274.0
2023-02-08 14:30:00,59.7,59.75,59.69,59.74,78794.0,55.3706,55.417,55.3614,55.4077,78794.0
2023-02-08 14:35:00,59.74,59.77,59.73,59.75,62751.0,55.4077,55.4356,55.3985,55.417,62751.0
2023-02-08 14:40:00,59.75,59.78,59.69,59.73,65664.0,55.417,55.4448,55.3614,55.3985,65664.0
2023-02-08 14:45:00,59.72,59.74,59.7,59.73,50390.0,55.3892,55.4077,55.3706,55.3985,50390.0
2023-02-08 14:50:00,59.73,59.76,59.72,59.73,41886.0,55.3985,55.4263,55.3892,55.3985,41886.0
2023-02-08 14:55:00,59.73,59.81,59.72,59.8,74686.0,55.3985,55.4727,55.3892,55.4634,74686.0
2023-02-08 15:00:00,59.8,59.81,59.72,59.73,78782.0,55.4634,55.4727,55.3892,55.3985,78782.0
2023-02-08 15:05:00,59.73,59.76,59.71,59.75,60889.0,55.3985,55.4263,55.3799,55.417,60889.0
2023-02-08 15:10:00,59.74,59.75,59.67,59.68,76523.0,55.4077,55.417,55.3428,55.3521,76523.0
2023-02-08 15:15:00,59.67,59.74,59.67,59.68,75564.0,55.3428,55.4077,55.3428,55.3521,75564.0
2023-02-08 15:20:00,59.69,59.74,59.69,59.72,60748.0,55.3614,55.4077,55.3614,55.3892,60748.0
2023-02-08 15:25:00,59.73,59.75,59.7,59.72,63586.0,55.3985,55.417,55.3706,55.3892,63586.0
2023-02-08 15:30:00,59.72,59.75,59.69,59.71,119905.0,55.3892,55.417,55.3614,55.3799,119905.0
2023-02-08 15:35:00,59.72,59.79,59.71,59.78,107367.0,55.3892,55.4541,55.3799,55.4448,107367.0
2023-02-08 15:40:00,59.78,59.79,59.74,59.74,112604.0,55.4448,55.4541,55.4077,55.4077,112604.0
2023-02-08 15:45:00,59.75,59.76,59.71,59.73,185445.0,55.417,55.4263,55.3799,55.3985,185445.0
2023-02-08 15:50:00,59.73,59.77,59.69,59.71,302319.0,55.3985,55.4356,55.3614,55.3799,302319.0
2023-02-08 15:55:00,59.71,59.77,59.67,59.71,794859.0,55.3799,55.4356,55.3428,55.3799,794859.0
2023-02-09 09:30:00,60.07,60.19,60.01,60.07,597976.0,55.7138,55.8251,55.6582,55.7138,597976.0
2023-02-09 09:35:00,60.08,60.2,60.08,60.16,169891.0,55.7231,55.8344,55.7231,55.7973,169891.0
2023-02-09 09:40:00,60.16,60.27,60.12,60.25,275927.0,55.7973,55.8993,55.7602,55.8808,275927.0
2023-02-09 09:45:00,60.25,60.27,60.11,60.2,230522.0,55.8808,55.8993,55.7509,55.8344,230522.0
2023-02-09 09:50:00,60.2,60.28,60.2,60.28,140258.0,55.8344,55.9086,55.8344,55.9086,140258.0
2023-02-09 09:55:00,60.27,60.32,60.2,60.21,265389.0,55.8993,55.9457,55.8344,55.8437,265389.0
2023-02-09 10:00:00,60.22,60.25,60.15,60.2,156046.0,55.8529,55.8808,55.788,55.8344,156046.0
2023-02-09 10:05:00,60.22,60.23,60.13,60.13,132596.0,55.8529,55.8622,55.7695,55.7695,132596.0
2023-02-09 10:10:00,60.13,60.14,60.02,60.04,125837.0,55.7695,55.7787,55.6674,55.686,125837.0
2023-02-09 10:15:00,60.04,60.05,59.97,60.0,125470.0,55.686,55.6953,55.6211,55.6489,125470.0
2023-02-09 10:20:00,60.0,60.01,59.93,59.96,104614.0,55.6489,55.6582,55.584,55.6118,104614.0
2023-02-09 10:25:00,59.96,59.97,59.9,59.94,103873.0,55.6118,55.6211,55.5561,55.5932,103873.0
2023-02-09 10:30:00,59.93,59.99,59.9,59.98,104395.0,55.584,55.6396,55.5561,55.6303,104395.0
2023-02-09 10:35:00,59.98,60.03,59.9,59.91,103486.0,55.6303,55.6767,55.5561,55.5654,103486.0
2023-02-09 10:40:00,59.91,59.93,59.85,59.92,80525.0,55.5654,55.584,55.5098,55.5747,80525.0
2023-02-09 10:45:00,59.92,59.96,59.9,59.93,66003.0,55.5747,55.6118,55.5561,55.584,66003.0
2023-02-09 10:50:00,59.93,59.95,59.89,59.92,55773.0,55.584,55.6025,55.5469,55.5747,55773.0
2023-02-09 10:55:00,59.92,59.98,59.91,59.97,65564.0,55.5747,55.6303,55.5654,55.6211,65564.0
2023-02-09 11:00:00,59.98,60.0,59.93,59.98,73504.0,55.6303,55.6489,55.584,55.6303,73504.0
2023-02-09 11:05:00,59.98,59.99,59.92,59.94,56590.0,55.6303,55.6396,55.5747,55.5932,56590.0
2023-02-09 11:10:00,59.94,59.97,59.9,59.96,47765.0,55.5932,55.6211,55.5561,55.6118,47765.0
2023-02-09 11:15:00,59.96,59.98,59.9,59.94,60198.0,55.6118,55.6303,55.5561,55.5932,60198.0
2023-02-09 11:20:00,59.93,59.94,59.84,59.87,83716.0,55.584,55.5932,55.5005,55.5283,83716.0
2023-02-09 11:25:00,59.87,59.9,59.84,59.88,64684.0,55.5283,55.5561,55.5005,55.5376,64684.0
2023-02-09 11:30:00,59.88,59.9,59.83,59.86,50275.0,55.5376,55.5561,55.4912,55.519,50275.0
2023-02-09 11:35:00,59.86,59.87,59.83,59.84,52165.0,55.519,55.5283,55.4912,55.5005,52165.0
2023-02-09 11:40:00,59.84,59.84,59.8,59.84,76991.0,55.5005,55.5005,55.4634,55.5005,76991.0
2023-02-09 11:45:00,59.85,59.88,59.82,59.87,54882.0,55.5098,55.5376,55.4819,55.5283,54882.0
2023-02-09 11:50:00,59.88,59.9,59.85,59.9,34300.0,55.5376,55.5561,55.5098,55.5561,34300.0
2023-02-09 11:55:00,59.9,59.91,59.85,59.86,108338.0,55.5561,55.5654,55.5098,55.519,108338.0
2023-02-09 12:00:00,59.87,59.9,59.82,59.82,37954.0,55.5283,55.5561,55.4819,55.4819,37954.0
2023-02-09 12:05:00,59.83,59.85,59.81,59.83,34644.0,55.4912,55.5098,55.4727,55.4912,34644.0
2023-02-09 12:10:00,59.83,59.87,59.81,59.87,39472.0,55.4912,55.5283,55.4727,55.5283,39472.0
2023-02-09 12:15:00,59.87,59.88,59.84,59.88,46785.0,55.5283,55.5376,55.5005,55.5376,46785.0
2023-02-09 12:20:00,59.88,59.89,59.84,59.88,61548.0,55.5376,55.5469,55.5005,55.5376,61548.0
2023-02-09 12:25:00,59.88,59.88,59.77,59.78,73670.0,55.5376,55.5376,55.4356,55.4448,73670.0
2023-02-09 12:30:00,59.78,59.78,59.65,59.67,126823.0,55.4448,55.4448,55.3243,55.3428,126823.0
2023-02-09 12:35:00,59.66,59.68,59.64,59.67,58955.0,55.3335,55.3521,55.315,55.3428,58955.0
2023-02-09 12:40:00,59.67,59.72,59.65,59.7,50379.0,55.3428,55.3892,55.3243,55.3706,50379.0
2023-02-09 12:45:00,59.7,59.73,59.68,59.73,61572.0,55.3706,55.3985,55.3521,55.3985,61572.0
2023-02-09 12:50:00,59.72,59.75,59.71,59.74,41963.0,55.3892,55.417,55.3799,55.4077,41963.0
2023-02-09 12:55:00,59.74,59.8,59.73,59.76,49529.0,55.4077,55.4634,55.3985,55.4263,49529.0
2023-02-09 13:00:00,59.75,59.78,59.71,59.76,56808.0,55.417,55.4448,55.3799,55.4263,56808.0
2023-02-09 13:05:00,59.76,59.79,59.72,59.72,95808.0,55.4263,55.4541,55.3892,55.3892,95808.0
2023-02-09 13:10:00,59.72,59.76,59.72,59.76,38291.0,55.3892,55.4263,55.3892,55.4263,38291.0
2023-02-09 13:15:00,59.76,59.77,59.73,59.75,75932.0,55.4263,55.4356,55.3985,55.417,75932.0
2023-02-09 13:20:00,59.76,59.78,59.73,59.78,51002.0,55.4263,55.4448,55.3985,55.4448,51002.0
2023-02-09 13:25:00,59.78,59.8,59.75,59.75,51203.0,55.4448,55.4634,55.417,55.417,51203.0
2023-02-09 13:30:00,59.76,59.85,59.73,59.84,57859.0,55.4263,55.5098,55.3985,55.5005,57859.0
2023-02-09 13:35:00,59.84,59.84,59.75,59.78,58885.0,55.5005,55.5005,55.417,55.4448,58885.0
2023-02-09 13:40:00,59.78,59.78,59.72,59.73,55542.0,55.4448,55.4448,55.3892,55.3985,55542.0
2023-02-09 13:45:00,59.73,59.73,59.66,59.71,53573.0,55.3985,55.3985,55.3335,55.3799,53573.0
2023-02-09 13:50:00,59.71,59.74,59.71,59.72,94931.0,55.3799,55.4077,55.3799,55.3892,94931.0
2023-02-09 13:55:00,59.73,59.76,59.69,59.76,59898.0,55.3985,55.4263,55.3614,55.4263,59898.0
2023-02-09 14:00:00,59.75,59.77,59.68,59.69,70148.0,55.417,55.4356,55.3521,55.3614,70148.0
2023-02-09 14:05:00,59.68,59.78,59.68,59.76,49851.0,55.3521,55.4448,55.3521,55.4263,49851.0
2023-02-09 14:10:00,59.77,59.77,59.68,59.7,52086.0,55.4356,55.4356,55.3521,55.3706,52086.0
2023-02-09 14:15:00,59.7,59.71,59.65,59.68,62493.0,55.3706,55.3799,55.3243,55.3521,62493.0
2023-02-09 14:20:00,59.69,59.74,59.67,59.67,51366.0,55.3614,55.4077,55.3428,55.3428,51366.0
2023-02-09 14:25:00,59.67,59.71,59.66,59.71,52243.0,55.3428,55.3799,55.3335,55.3799,52243.0
2023-02-09 14:30:00,59.71,59.73,59.68,59.71,67147.0,55.3799,55.3985,55.3521,55.3799,67147.0
2023-02-09 14:35:00,59.71,59.76,59.7,59.75,65938.0,55.3799,55.4263,55.3706,55.417,65938.0
2023-02-09 14:40:00,59.74,59.8,59.74,59.79,299346.0,55.4077,55.4634,55.4077,55.4541,299346.0
2023-02-09 14:45:00,59.79,59.82,59.78,59.82,183157.0,55.4541,55.4819,55.4448,55.4819,183157.0
2023-02-09 14:50:00,59.82,59.82,59.71,59.73,75153.0,55.4819,55.4819,55.3799,55.3985,75153.0
2023-02-09 14:55:00,59.73,59.8,59.72,59.8,64535.0,55.3985,55.4634,55.3892,55.4634,64535.0
2023-02-09 15:00:00,59.8,59.83,59.76,59.81,89105.0,55.4634,55.4912,55.4263,55.4727,89105.0
2023-02-09 15:05:00,59.81,59.83,59.78,59.82,65375.0,55.4727,55.4912,55.4448,55.4819,65375.0
2023-02-09 15:10:00,59.82,59.82,59.75,59.77,56164.0,55.4819,55.4819,55.417,55.4356,56164.0
2023-02-09 15:15:00,59.77,59.81,59.76,59.79,78278.0,55.4356,55.4727,55.4263,55.4541,78278.0
2023-02-09 15:20:00,59.79,59.79,59.74,59.75,70548.0,55.4541,55.4541,55.4077,55.417,70548.0
2023-02-09 15:25:00,59.75,59.77,59.71,59.73,77697.0,55.417,55.4356,55.3799,55.3985,77697.0
2023-02-09 15:30:00,59.73,59.73,59.63,59.64,128852.0,55.3985,55.3985,55.3057,55.315,128852.0
2023-02-09 15:35:00,59.64,59.7,59.61,59.7,127465.0,55.315,55.3706,55.2872,55.3706,127465.0
2023-02-09 15:40:00,59.7,59.77,59.69,59.75,146514.0,55.3706,55.4356,55.3614,55.417,146514.0
2023-02-09 15:45:00,59.76,59.8,59.73,59.76,164798.0,55.4263,55.4634,55.3985,55.4263,164798.0
2023-02-09 15:50:00,59.75,59.79,59.73,59.73,413993.0,55.417,55.4541,55.3985,55.3985,413993.0
2023-02-09 15:55:00,59.73,59.74,59.59,59.63,1051465.0,55.3985,55.4077,55.2686,55.3057,1051465.0
2023-02-10 09:30:00,59.72,59.9,59.3,59.37,911862.0,55.3892,55.5561,54.9997,55.0646,911862.0
2023-02-10 09:35:00,59.36,59.36,58.88,59.08,787134.0,55.0553,55.0553,54.6101,54.7956,787134.0
2023-02-10 09:40:00,59.08,59.3,59.08,59.27,272327.0,54.7956,54.9997,54.7956,54.9718,272327.0
2023-02-10 09:45:00,59.27,59.55,59.24,59.55,219977.0,54.9718,55.2315,54.944,55.2315,219977.0
2023-02-10 09:50:00,59.55,59.64,59.52,59.59,149807.0,55.2315,55.315,55.2037,55.2686,149807.0
2023-02-10 09:55:00,59.59,59.62,59.51,59.52,171326.0,55.2686,55.2964,55.1944,55.2037,171326.0
2023-02-10 10:00:00,59.53,59.57,59.43,59.52,145219.0,55.213,55.2501,55.1202,55.2037,145219.0
2023-02-10 10:05:00,59.53,59.63,59.52,59.63,241685.0,55.213,55.3057,55.2037,55.3057,241685.0
2023-02-10 10:10:00,59.64,59.68,59.55,59.55,183415.0,55.315,55.3521,55.2315,55.2315,183415.0
2023-02-10 10:15:00,59.55,59.63,59.52,59.55,178253.0,55.2315,55.3057,55.2037,55.2315,178253.0
2023-02-10 10:20:00,59.55,59.59,59.52,59.54,101620.0,55.2315,55.2686,55.2037,55.2222,101620.0
2023-02-10 10:25:00,59.54,59.65,59.5,59.59,756001.0,55.2222,55.3243,55.1851,55.2686,756001.0
2023-02-10 10:30:00,59.6,59.6,59.53,59.55,147974.0,55.2779,55.2779,55.213,55.2315,147974.0
2023-02-10 10:35:00,59.55,59.57,59.46,59.47,126296.0,55.2315,55.2501,55.148,55.1573,126296.0
2023-02-10 10:40:00,59.46,59.59,59.43,59.54,333817.0,55.148,55.2686,55.1202,55.2222,333817.0
2023-02-10 10:45:00,59.53,59.53,59.42,59.46,125998.0,55.213,55.213,55.1109,55.148,125998.0
2023-02-10 10:50:00,59.46,59.48,59.41,59.47,154629.0,55.148,55.1666,55.1017,55.1573,154629.0
2023-02-10 10:55:00,59.47,59.49,59.46,59.48,90646.0,55.1573,55.1759,55.148,55.1666,90646.0
2023-02-10 11:00:00,59.49,59.52,59.47,59.51,102425.0,55.1759,55.2037,55.1573,55.1944,102425.0
2023-02-10 11:05:00,59.51,59.56,59.5,59.54,87556.0,55.1944,55.2408,55.1851,55.2222,87556.0
2023-02-10 11:10:00,59.53,59.58,59.51,59.55,85729.0,55.213,55.2593,55.1944,55.2315,85729.0
2023-02-10 11:15:00,59.55,59.59,59.52,59.58,64159.0,55.2315,55.2686,55.2037,55.2593,64159.0
2023-02-10 11:20:00,59.58,59.62,59.56,59.57,111190.0,55.2593,55.2964,55.2408,55.2501,111190.0
2023-02-10 11:25:00,59.57,59.58,59.53,59.58,89988.0,55.2501,55.2593,55.213,55.2593,89988.0
2023-02-10 11:30:00,59.58,59.6,59.56,59.59,80173.0,55.2593,55.2779,55.2408,55.2686,80173.0
2023-02-10 11:35:00,59.59,59.62,59.59,59.59,99260.0,55.2686,55.2964,55.2686,55.2686,99260.0
2023-02-10 11:40:00,59.59,59.6,59.51,59.52,80412.0,55.2686,55.2779,55.1944,55.2037,80412.0
2023-02-10 11:45:00,59.52,59.55,59.46,59.48,85159.0,55.2037,55.2315,55.148,55.1666,85159.0
2023-02-10 11:50:00,59.49,59.52,59.48,59.51,98150.0,55.1759,55.2037,55.1666,55.1944,98150.0
2023-02-10 11:55:00,59.51,59.52,59.47,59.5,108577.0,55.1944,55.2037,55.1573,55.1851,108577.0
2023-02-10 12:00:00,59.5,59.52,59.44,59.44,74398.0,55.1851,55.2037,55.1295,55.1295,74398.0
2023-02-10 12:05:00,59.45,59.53,59.44,59.52,61552.0,55.1388,55.213,55.1295,55.2037,61552.0
2023-02-10 12:10:00,59.52,59.53,59.49,59.5,56606.0,55.2037,55.213,55.1759,55.1851,56606.0
2023-02-10 12:15:00,59.5,59.53,59.47,59.53,69054.0,55.1851,55.213,55.1573,55.213,69054.0
2023-02-10 12:20:00,59.53,59.59,59.52,59.55,88307.0,55.213,55.2686,55.2037,55.2315,88307.0
2023-02-10 12:25:00,59.56,59.58,59.54,59.57,40384.0,55.2408,55.2593,55.2222,55.2501,40384.0
2023-02-10 12:30:00,59.57,59.67,59.57,59.64,64847.0,55.2501,55.3428,55.2501,55.315,64847.0
2023-02-10 12:35:00,59.64,59.66,59.62,59.66,36537.0,55.315,55.3335,55.2964,55.3335,36537.0
2023-02-10 12:40:00,59.65,59.66,59.55,59.55,43426.0,55.3243,55.3335,55.2315,55.2315,43426.0
2023-02-10 12:45:00,59.55,59.61,59.54,59.59,55585.0,55.2315,55.2872,55.2222,55.2686,55585.0
2023-02-10 12:50:00,59.6,59.61,59.57,59.6,52133.0,55.2779,55.2872,55.2501,55.2779,52133.0
2023-02-10 12:55:00,59.59,59.74,59.59,59.73,88213.0,55.2686,55.4077,55.2686,55.3985,88213.0
2023-02-10 13:00:00,59.74,59.74,59.62,59.62,58155.0,55.4077,55.4077,55.2964,55.2964,58155.0
2023-02-10 13:05:00,59.63,59.64,59.6,59.61,102658.0,55.3057,55.315,55.2779,55.2872,102658.0
2023-02-10 13:10:00,59.61,59.62,59.59,59.59,97443.0,55.2872,55.2964,55.2686,55.2686,97443.0
2023-02-10 13:15:00,59.6,59.69,59.6,59.69,123262.0,55.2779,55.3614,55.2779,55.3614,123262.0
2023-02-10 13:20:00,59.69,59.71,59.66,59.69,89653.0,55.3614,55.3799,55.3335,55.3614,89653.0
2023-02-10 13:25:00,59.69,59.73,59.68,59.69,103647.0,55.3614,55.3985,55.3521,55.3614,103647.0
2023-02-10 13:30:00,59.68,59.7,59.66,59.7,81645.0,55.3521,55.3706,55.3335,55.3706,81645.0
2023-02-10 13:35:00,59.69,59.71,59.68,59.71,75573.0,55.3614,55.3799,55.3521,55.3799,75573.0
2023-02-10 13:40:00,59.71,59.71,59.64,59.65,65259.0,55.3799,55.3799,55.315,55.3243,65259.0
2023-02-10 13:45:00,59.65,59.69,59.64,59.67,59792.0,55.3243,55.3614,55.315,55.3428,59792.0
2023-02-10 13:50:00,59.66,59.67,59.62,59.65,42417.0,55.3335,55.3428,55.2964,55.3243,42417.0
2023-02-10 13:55:00,59.65,59.67,59.62,59.63,43842.0,55.3243,55.3428,55.2964,55.3057,43842.0
2023-02-10 14:00:00,59.63,59.63,59.56,59.57,44225.0,55.3057,55.3057,55.2408,55.2501,44225.0
2023-02-10 14:05:00,59.56,59.57,59.52,59.54,87714.0,55.2408,55.2501,55.2037,55.2222,87714.0
2023-02-10 14:10:00,59.54,59.59,59.52,59.57,73900.0,55.2222,55.2686,55.2037,55.2501,73900.0
2023-02-10 14:15:00,59.56,59.58,59.54,59.55,51716.0,55.2408,55.2593,55.2222,55.2315,51716.0
2023-02-10 14:20:00,59.56,59.59,59.55,59.55,36024.0,55.2408,55.2686,55.2315,55.2315,36024.0
2023-02-10 14:25:00,59.55,59.59,59.52,59.59,65063.0,55.2315,55.2686,55.2037,55.2686,65063.0
2023-02-10 14:30:00,59.58,59.6,59.56,59.59,64610.0,55.2593,55.2779,55.2408,55.2686,64610.0
2023-02-10 14:35:00,59.59,59.61,59.55,59.57,51301.0,55.2686,55.2872,55.2315,55.2501,51301.0
2023-02-10 14:40:00,59.58,59.6,59.54,59.6,80640.0,55.2593,55.2779,55.2222,55.2779,80640.0
2023-02-10 14:45:00,59.6,59.63,59.58,59.61,70090.0,55.2779,55.3057,55.2593,55.2872,70090.0
2023-02-10 14:50:00,59.61,59.66,59.58,59.66,49453.0,55.2872,55.3335,55.2593,55.3335,49453.0
2023-02-10 14:55:00,59.66,59.68,59.64,59.65,41367.0,55.3335,55.3521,55.315,55.3243,41367.0
2023-02-10 15:00:00,59.66,59.68,59.62,59.64,51401.0,55.3335,55.3521,55.2964,55.315,51401.0
2023-02-10 15:05:00,59.63,59.69,59.63,59.65,61571.0,55.3057,55.3614,55.3057,55.3243,61571.0
2023-02-10 15:10:00,59.65,59.65,59.55,59.58,76393.0,55.3243,55.3243,55.2315,55.2593,76393.0
2023-02-10 15:15:00,59.58,59.6,59.55,59.6,155481.0,55.2593,55.2779,55.2315,55.2779,155481.0
2023-02-10 15:20:00,59.59,59.61,59.57,59.57,86012.0,55.2686,55.2872,55.2501,55.2501,86012.0
2023-02-10 15:25:00,59.58,59.63,59.56,59.63,63872.0,55.2593,55.3057,55.2408,55.3057,63872.0
2023-02-10 15:30:00,59.63,59.64,59.58,59.62,123151.0,55.3057,55.315,55.2593,55.2964,123151.0
2023-02-10 15:35:00,59.62,59.66,59.61,59.66,105773.0,55.2964,55.3335,55.2872,55.3335,105773.0
2023-02-10 15:40:00,59.65,59.69,59.63,59.67,201284.0,55.3243,55.3614,55.3057,55.3428,201284.0
2023-02-10 15:45:00,59.67,59.74,59.66,59.73,155980.0,55.3428,55.4077,55.3335,55.3985,155980.0
2023-02-10 15:50:00,59.73,59.73,59.65,59.66,267315.0,55.3985,55.3985,55.3243,55.3335,267315.0
2023-02-10 15:55:00,59.67,59.71,59.61,59.63,622405.0,55.3428,55.3799,55.2872,55.3057,622405.0
2023-02-13 09:30:00,59.9,60.14,59.9,60.05,524937.0,55.5561,55.7787,55.5561,55.6953,524937.0
2023-02-13 09:35:00,60.05,60.06,59.81,59.83,123603.0,55.6953,55.7045,55.4727,55.4912,123603.0
2023-02-13 09:40:00,59.83,59.84,59.73,59.82,116027.0,55.4912,55.5005,55.3985,55.4819,116027.0
2023-02-13 09:45:00,59.83,59.93,59.8,59.88,160196.0,55.4912,55.584,55.4634,55.5376,160196.0
2023-02-13 09:50:00,59.88,59.94,59.84,59.91,89863.0,55.5376,55.5932,55.5005,55.5654,89863.0
2023-02-13 09:55:00,59.92,59.95,59.91,59.92,138391.0,55.5747,55.6025,55.5654,55.5747,138391.0
2023-02-13 10:00:00,59.92,59.97,59.87,59.93,136332.0,55.5747,55.6211,55.5283,55.584,136332.0
2023-02-13 10:05:00,59.93,60.09,59.92,60.06,298740.0,55.584,55.7324,55.5747,55.7045,298740.0
2023-02-13 10:10:00,60.05,60.2,60.05,60.2,196736.0,55.6953,55.8344,55.6953,55.8344,196736.0
2023-02-13 10:15:00,60.19,60.21,60.07,60.12,175950.0,55.8251,55.8437,55.7138,55.7602,175950.0
2023-02-13 10:20:00,60.12,60.17,60.08,60.16,176539.0,55.7602,55.8066,55.7231,55.7973,176539.0
2023-02-13 10:25:00,60.16,60.25,60.15,60.21,112468.0,55.7973,55.8808,55.788,55.8437,112468.0
2023-02-13 10:30:00,60.21,60.27,60.21,60.23,110281.0,55.8437,55.8993,55.8437,55.8622,110281.0
2023-02-13 10:35:00,60.24,60.26,60.19,60.2,111493.0,55.8715,55.89,55.8251,55.8344,111493.0
2023-02-13 10:40:00,60.2,60.21,60.13,60.15,81082.0,55.8344,55.8437,55.7695,55.788,81082.0
2023-02-13 10:45:00,60.15,60.19,60.11,60.19,71583.0,55.788,55.8251,55.7509,55.8251,71583.0
2023-02-13 10:50:00,60.19,60.21,60.14,60.16,90793.0,55.8251,55.8437,55.7787,55.7973,90793.0
2023-02-13 10:55:00,60.16,60.22,60.15,60.18,89585.0,55.7973,55.8529,55.788,55.8158,89585.0
2023-02-13 11:00:00,60.18,60.18,60.13,60.16,98794.0,55.8158,55.8158,55.7695,55.7973,98794.0
2023-02-13 11:05:00,60.16,60.2,60.14,60.18,139497.0,55.7973,55.8344,55.7787,55.8158,139497.0
2023-02-13 11:10:00,60.18,60.23,60.15,60.22,86127.0,55.8158,55.8622,55.788,55.8529,86127.0
2023-02-13 11:15:00,60.21,60.22,60.11,60.15,86902.0,55.8437,55.8529,55.7509,55.788,86902.0
2023-02-13 11:20:00,60.15,60.17,60.14,60.16,96237.0,55.788,55.8066,55.7787,55.7973,96237.0
2023-02-13 11:25:00,60.16,60.18,60.14,60.18,86623.0,55.7973,55.8158,55.7787,55.8158,86623.0
2023-02-13 11:30:00,60.18,60.25,60.15,60.22,101284.0,55.8158,55.8808,55.788,55.8529,101284.0
2023-02-13 11:35:00,60.22,60.26,60.2,60.22,75950.0,55.8529,55.89,55.8344,55.8529,75950.0
2023-02-13 11:40:00,60.22,60.28,60.2,60.28,81044.0,55.8529,55.9086,55.8344,55.9086,81044.0
2023-02-13 11:45:00,60.28,60.39,60.27,60.35,143208.0,55.9086,56.0106,55.8993,55.9735,143208.0
2023-02-13 11:50:00,60.36,60.38,60.35,60.37,215809.0,55.9828,56.0013,55.9735,55.9921,215809.0
2023-02-13 11:55:00,60.37,60.42,60.35,60.38,83867.0,55.9921,56.0384,55.9735,56.0013,83867.0
2023-02-13 12:00:00,60.38,60.42,60.35,60.4,58995.0,56.0013,56.0384,55.9735,56.0199,58995.0
2023-02-13 12:05:00,60.41,60.46,60.37,60.4,86210.0,56.0292,56.0755,55.9921,56.0199,86210.0
2023-02-13 12:10:00,60.4,60.41,60.37,60.39,43820.0,56.0199,56.0292,55.9921,56.0106,43820.0
2023-02-13 12:15:00,60.39,60.42,60.38,60.41,86103.0,56.0106,56.0384,56.0013,56.0292,86103.0
2023-02-13 12:20:00,60.41,60.45,60.39,60.45,61069.0,56.0292,56.0663,56.0106,56.0663,61069.0
2023-02-13 12:25:00,60.45,60.48,60.4,60.43,87268.0,56.0663,56.0941,56.0199,56.0477,87268.0
2023-02-13 12:30:00,60.42,60.42,60.36,60.39,83594.0,56.0384,56.0384,55.9828,56.0106,83594.0
2023-02-13 12:35:00,60.39,60.47,60.39,60.46,79534.0,56.0106,56.0848,56.0106,56.0755,79534.0
2023-02-13 12:40:00,60.45,60.49,60.41,60.46,61501.0,56.0663,56.1034,56.0292,56.0755,61501.0
2023-02-13 12:45:00,60.47,60.48,60.43,60.45,66915.0,56.0848,56.0941,56.0477,56.0663,66915.0
2023-02-13 12:50:00,60.45,60.45,60.41,60.43,41686.0,56.0663,56.0663,56.0292,56.0477,41686.0
2023-02-13 12:55:00,60.43,60.46,60.42,60.43,90567.0,56.0477,56.0755,56.0384,56.0477,90567.0
2023-02-13 13:00:00,60.43,60.45,60.4,60.43,82760.0,56.0477,56.0663,56.0199,56.0477,82760.0
2023-02-13 13:05:00,60.43,60.43,60.37,60.4,83376.0,56.0477,56.0477,55.9921,56.0199,83376.0
2023-02-13 13:10:00,60.41,60.43,60.39,60.4,86623.0,56.0292,56.0477,56.0106,56.0199,86623.0
2023-02-13 13:15:00,60.39,60.47,60.39,60.44,76026.0,56.0106,56.0848,56.0106,56.057,76026.0
2023-02-13 13:20:00,60.43,60.44,60.4,60.42,53458.0,56.0477,56.057,56.0199,56.0384,53458.0
2023-02-13 13:25:00,60.42,60.46,60.4,60.42,62305.0,56.0384,56.0755,56.0199,56.0384,62305.0
2023-02-13 13:30:00,60.43,60.46,60.42,60.46,65643.0,56.0477,56.0755,56.0384,56.0755,65643.0
2023-02-13 13:35:00,60.46,60.48,60.44,60.45,51801.0,56.0755,56.0941,56.057,56.0663,51801.0
2023-02-13 13:40:00,60.45,60.46,60.41,60.43,48601.0,56.0663,56.0755,56.0292,56.0477,48601.0
2023-02-13 13:45:00,60.43,60.44,60.41,60.43,60017.0,56.0477,56.057,56.0292,56.0477,60017.0
2023-02-13 13:50:00,60.43,60.43,60.39,60.4,65203.0,56.0477,56.0477,56.0106,56.0199,65203.0
2023-02-13 13:55:00,60.4,60.41,60.37,60.39,60289.0,56.0199,56.0292,55.9921,56.0106,60289.0
2023-02-13 14:00:00,60.39,60.4,60.34,60.36,98713.0,56.0106,56.0199,55.9642,55.9828,98713.0
2023-02-13 14:05:00,60.36,60.43,60.32,60.41,234918.0,55.9828,56.0477,55.9457,56.0292,234918.0
2023-02-13 14:10:00,60.41,60.45,60.39,60.44,105456.0,56.0292,56.0663,56.0106,56.057,105456.0
2023-02-13 14:15:00,60.44,60.44,60.37,60.4,74204.0,56.057,56.057,55.9921,56.0199,74204.0
2023-02-13 14:20:00,60.4,60.44,60.39,60.42,162542.0,56.0199,56.057,56.0106,56.0384,162542.0
2023-02-13 14:25:00,60.42,60.42,60.35,60.38,161553.0,56.0384,56.0384,55.9735,56.0013,161553.0
2023-02-13 14:30:00,60.38,60.4,60.36,60.39,148976.0,56.0013,56.0199,55.9828,56.0106,148976.0
2023-02-13 14:35:00,60.39,60.46,60.39,60.44,167382.0,56.0106,56.0755,56.0106,56.057,167382.0
2023-02-13 14:40:00,60.43,60.46,60.41,60.46,127883.0,56.0477,56.0755,56.0292,56.0755,127883.0
2023-02-13 14:45:00,60.46,60.47,60.39,60.43,143503.0,56.0755,56.0848,56.0106,56.0477,143503.0
2023-02-13 14:50:00,60.43,60.45,60.42,60.44,94102.0,56.0477,56.0663,56.0384,56.057,94102.0
2023-02-13 14:55:00,60.44,60.46,60.41,60.43,85652.0,56.057,56.0755,56.0292,56.0477,85652.0
2023-02-13 15:00:00,60.42,60.43,60.39,60.41,125913.0,56.0384,56.0477,56.0106,56.0292,125913.0
2023-02-13 15:05:00,60.41,60.44,60.38,60.43,132131.0,56.0292,56.057,56.0013,56.0477,132131.0
2023-02-13 15:10:00,60.43,60.43,60.34,60.37,181210.0,56.0477,56.0477,55.9642,55.9921,181210.0
2023-02-13 15:15:00,60.37,60.43,60.35,60.39,173019.0,55.9921,56.0477,55.9735,56.0106,173019.0
2023-02-13 15:20:00,60.39,60.43,60.37,60.43,157785.0,56.0106,56.0477,55.9921,56.0477,157785.0
2023-02-13 15:25:00,60.43,60.44,60.39,60.43,198915.0,56.0477,56.057,56.0106,56.0477,198915.0
2023-02-13 15:30:00,60.43,60.47,60.41,60.42,280840.0,56.0477,56.0848,56.0292,56.0384,280840.0
2023-02-13 15:35:00,60.42,60.57,60.42,60.56,278748.0,56.0384,56.1776,56.0384,56.1683,278748.0
2023-02-13 15:40:00,60.56,60.62,60.54,60.58,310667.0,56.1683,56.2239,56.1497,56.1868,310667.0
2023-02-13 15:45:00,60.58,60.68,60.54,60.65,457963.0,56.1868,56.2796,56.1497,56.2518,457963.0
2023-02-13 15:50:00,60.64,60.73,60.6,60.72,829615.0,56.2425,56.3259,56.2054,56.3167,829615.0
2023-02-13 15:55:00,60.72,60.76,60.55,60.61,1472281.0,56.3167,56.3538,56.159,56.2147,1472281.0
2023-02-14 09:30:00,60.21,60.48,59.96,60.3,839188.0,55.8437,56.0941,55.6118,55.9271,839188.0
2023-02-14 09:35:00,60.31,60.82,60.28,60.76,442949.0,55.9364,56.4094,55.9086,56.3538,442949.0
2023-02-14 09:40:00,60.77,60.9,60.55,60.73,327919.0,56.363,56.4836,56.159,56.3259,327919.0
2023-02-14 09:45:00,60.73,60.76,60.48,60.63,417825.0,56.3259,56.3538,56.0941,56.2332,417825.0
2023-02-14 09:50:00,60.62,60.7,60.53,60.63,234396.0,56.2239,56.2981,56.1405,56.2332,234396.0
2023-02-14 09:55:00,60.64,60.7,60.51,60.54,182225.0,56.2425,56.2981,56.1219,56.1497,182225.0
2023-02-14 10:00:00,60.54,60.58,60.23,60.28,198066.0,56.1497,56.1868,55.8622,55.9086,198066.0
2023-02-14 10:05:00,60.28,60.45,60.25,60.37,154092.0,55.9086,56.0663,55.8808,55.9921,154092.0
2023-02-14 10:10:00,60.36,60.42,60.26,60.26,84198.0,55.9828,56.0384,55.89,55.89,84198.0
2023-02-14 10:15:00,60.28,60.36,60.18,60.34,168372.0,55.9086,55.9828,55.8158,55.9642,168372.0
2023-02-14 10:20:00,60.35,60.37,60.14,60.18,170232.0,55.9735,55.9921,55.7787,55.8158,170232.0
2023-02-14 10:25:00,60.17,60.19,60.05,60.07,185428.0,55.8066,55.8251,55.6953,55.7138,185428.0
2023-02-14 10:30:00,60.06,60.12,60.02,60.06,124486.0,55.7045,55.7602,55.6674,55.7045,124486.0
2023-02-14 10:35:00,60.06,60.28,60.04,60.23,200280.0,55.7045,55.9086,55.686,55.8622,200280.0
2023-02-14 10:40:00,60.25,60.28,60.02,60.03,188148.0,55.8808,55.9086,55.6674,55.6767,188148.0
2023-02-14 10:45:00,60.03,60.08,59.88,60.04,293593.0,55.6767,55.7231,55.5376,55.686,293593.0
2023-02-14 10:50:00,60.04,60.04,59.86,59.9,121114.0,55.686,55.686,55.519,55.5561,121114.0
2023-02-14 10:55:00,59.9,59.94,59.82,59.86,92595.0,55.5561,55.5932,55.4819,55.519,92595.0
2023-02-14 11:00:00,59.86,59.92,59.8,59.92,152700.0,55.519,55.5747,55.4634,55.5747,152700.0
2023-02-14 11:05:00,59.92,60.0,59.85,59.98,99225.0,55.5747,55.6489,55.5098,55.6303,99225.0
2023-02-14 11:10:00,59.99,60.1,59.94,60.08,91767.0,55.6396,55.7416,55.5932,55.7231,91767.0
2023-02-14 11:15:00,60.09,60.14,59.97,60.09,188642.0,55.7324,55.7787,55.6211,55.7324,188642.0
2023-02-14 11:20:00,60.09,60.1,60.01,60.04,158696.0,55.7324,55.7416,55.6582,55.686,158696.0
2023-02-14 11:25:00,60.05,60.05,59.77,59.81,803546.0,55.6953,55.6953,55.4356,55.4727,803546.0
2023-02-14 11:30:00,59.79,59.79,59.61,59.7,228741.0,55.4541,55.4541,55.2872,55.3706,228741.0
2023-02-14 11:35:00,59.71,59.81,59.7,59.77,100921.0,55.3799,55.4727,55.3706,55.4356,100921.0
2023-02-14 11:40:00,59.77,59.87,59.76,59.86,91841.0,55.4356,55.5283,55.4263,55.519,91841.0
2023-02-14 11:45:00,59.87,59.93,59.86,59.9,72289.0,55.5283,55.584,55.519,55.5561,72289.0
2023-02-14 11:50:00,59.9,59.94,59.8,59.82,88719.0,55.5561,55.5932,55.4634,55.4819,88719.0
2023-02-14 11:55:00,59.82,59.83,59.73,59.78,107754.0,55.4819,55.4912,55.3985,55.4448,107754.0
2023-02-14 12:00:00,59.77,59.77,59.7,59.77,110406.0,55.4356,55.4356,55.3706,55.4356,110406.0
2023-02-14 12:05:00,59.76,59.77,59.71,59.73,77714.0,55.4263,55.4356,55.3799,55.3985,77714.0
2023-02-14 12:10:00,59.73,59.85,59.72,59.85,147338.0,55.3985,55.5098,55.3892,55.5098,147338.0
2023-02-14 12:15:00,59.85,59.85,59.75,59.78,130300.0,55.5098,55.5098,55.417,55.4448,130300.0
2023-02-14 12:20:00,59.78,59.89,59.77,59.78,82003.0,55.4448,55.5469,55.4356,55.4448,82003.0
2023-02-14 12:25:00,59.77,59.81,59.75,59.77,91274.0,55.4356,55.4727,55.417,55.4356,91274.0
2023-02-14 12:30:00,59.76,59.88,59.76,59.88,100726.0,55.4263,55.5376,55.4263,55.5376,100726.0
2023-02-14 12:35:00,59.88,59.91,59.83,59.86,64894.0,55.5376,55.5654,55.4912,55.519,64894.0
2023-02-14 12:40:00,59.86,59.87,59.82,59.85,76601.0,55.519,55.5283,55.4819,55.5098,76601.0
2023-02-14 12:45:00,59.85,59.92,59.84,59.87,69057.0,55.5098,55.5747,55.5005,55.5283,69057.0
2023-02-14 12:50:00,59.87,59.87,59.82,59.87,61694.0,55.5283,55.5283,55.4819,55.5283,61694.0
2023-02-14 12:55:00,59.87,59.93,59.85,59.85,92178.0,55.5283,55.584,55.5098,55.5098,92178.0
2023-02-14 13:00:00,59.85,60.0,59.84,59.95,153041.0,55.5098,55.6489,55.5005,55.6025,153041.0
2023-02-14 13:05:00,59.95,60.0,59.94,59.98,77069.0,55.6025,55.6489,55.5932,55.6303,77069.0
2023-02-14 13:10:00,59.98,59.99,59.9,59.96,96552.0,55.6303,55.6396,55.5561,55.6118,96552.0
2023-02-14 13:15:00,59.97,59.97,59.9,59.91,135477.0,55.6211,55.6211,55.5561,55.5654,135477.0
2023-02-14 13:20:00,59.91,59.93,59.84,59.86,127108.0,55.5654,55.584,55.5005,55.519,127108.0
2023-02-14 13:25:00,59.86,59.91,59.83,59.86,85628.0,55.519,55.5654,55.4912,55.519,85628.0
2023-02-14 13:30:00,59.87,59.9,59.79,59.8,114887.0,55.5283,55.5561,55.4541,55.4634,114887.0
2023-02-14 13:35:00,59.8,59.83,59.77,59.8,103462.0,55.4634,55.4912,55.4356,55.4634,103462.0
2023-02-14 13:40:00,59.8,59.83,59.75,59.8,112130.0,55.4634,55.4912,55.417,55.4634,112130.0
2023-02-14 13:45:00,59.79,59.82,59.72,59.73,84956.0,55.4541,55.4819,55.3892,55.3985,84956.0
2023-02-14 13:50:00,59.73,59.78,59.71,59.78,129413.0,55.3985,55.4448,55.3799,55.4448,129413.0
2023-02-14 13:55:00,59.78,59.78,59.72,59.76,87674.0,55.4448,55.4448,55.3892,55.4263,87674.0
2023-02-14 14:00:00,59.76,59.79,59.74,59.77,93147.0,55.4263,55.4541,55.4077,55.4356,93147.0
2023-02-14 14:05:00,59.77,59.77,59.69,59.76,167477.0,55.4356,55.4356,55.3614,55.4263,167477.0
2023-02-14 14:10:00,59.76,59.76,59.65,59.67,143083.0,55.4263,55.4263,55.3243,55.3428,143083.0
2023-02-14 14:15:00,59.66,59.7,59.6,59.62,179543.0,55.3335,55.3706,55.2779,55.2964,179543.0
2023-02-14 14:20:00,59.62,59.69,59.61,59.68,160489.0,55.2964,55.3614,55.2872,55.3521,160489.0
2023-02-14 14:25:00,59.68,59.74,59.67,59.71,133225.0,55.3521,55.4077,55.3428,55.3799,133225.0
2023-02-14 14:30:00,59.72,59.75,59.69,59.73,145047.0,55.3892,55.417,55.3614,55.3985,145047.0
2023-02-14 14:35:00,59.74,59.76,59.7,59.71,155057.0,55.4077,55.4263,55.3706,55.3799,155057.0
2023-02-14 14:40:00,59.71,59.75,59.7,59.72,266088.0,55.3799,55.417,55.3706,55.3892,266088.0
2023-02-14 14:45:00,59.72,59.86,59.67,59.83,146406.0,55.3892,55.519,55.3428,55.4912,146406.0
2023-02-14 14:50:00,59.84,59.86,59.74,59.75,115219.0,55.5005,55.519,55.4077,55.417,115219.0
2023-02-14 14:55:00,59.74,59.82,59.73,59.8,117575.0,55.4077,55.4819,55.3985,55.4634,117575.0
2023-02-14 15:00:00,59.81,59.85,59.75,59.8,1329526.0,55.4727,55.5098,55.417,55.4634,1329526.0
2023-02-14 15:05:00,59.8,59.84,59.78,59.84,78431.0,55.4634,55.5005,55.4448,55.5005,78431.0
2023-02-14 15:10:00,59.83,59.86,59.79,59.83,108424.0,55.4912,55.519,55.4541,55.4912,108424.0
2023-02-14 15:15:00,59.84,59.84,59.75,59.79,101217.0,55.5005,55.5005,55.417,55.4541,101217.0
2023-02-14 15:20:00,59.79,59.8,59.75,59.78,106770.0,55.4541,55.4634,55.417,55.4448,106770.0
2023-02-14 15:25:00,59.78,59.78,59.74,59.75,107051.0,55.4448,55.4448,55.4077,55.417,107051.0
2023-02-14 15:30:00,59.75,59.76,59.71,59.73,120021.0,55.417,55.4263,55.3799,55.3985,120021.0
2023-02-14 15:35:00,59.73,59.74,59.61,59.61,239893.0,55.3985,55.4077,55.2872,55.2872,239893.0
2023-02-14 15:40:00,59.61,59.74,59.6,59.71,309953.0,55.2872,55.4077,55.2779,55.3799,309953.0
2023-02-14 15:45:00,59.71,59.78,59.7,59.78,281914.0,55.3799,55.4448,55.3706,55.4448,281914.0
2023-02-14 15:50:00,59.77,59.79,59.65,59.69,535088.0,55.4356,55.4541,55.3243,55.3614,535088.0
2023-02-14 15:55:00,59.69,59.72,59.56,59.58,975191.0,55.3614,55.3892,55.2408,55.2593,975191.0
2023-02-15 09:30:00,59.9,59.93,59.57,59.75,569949.0,55.5561,55.584,55.2501,55.417,569949.0
2023-02-15 09:35:00,59.74,59.81,59.7,59.8,185917.0,55.4077,55.4727,55.3706,55.4634,185917.0
2023-02-15 09:40:00,59.8,59.8,59.6,59.61,153588.0,55.4634,55.4634,55.2779,55.2872,153588.0
2023-02-15 09:45:00,59.61,59.62,59.37,59.42,238553.0,55.2872,55.2964,55.0646,55.1109,238553.0
2023-02-15 09:50:00,59.42,59.6,59.38,59.6,174630.0,55.1109,55.2779,55.0738,55.2779,174630.0
2023-02-15 09:55:00,59.6,59.6,59.48,59.49,325742.0,55.2779,55.2779,55.1666,55.1759,325742.0
2023-02-15 10:00:00,59.48,59.52,59.4,59.44,124888.0,55.1666,55.2037,55.0924,55.1295,124888.0
2023-02-15 10:05:00,59.43,59.57,59.43,59.47,199763.0,55.1202,55.2501,55.1202,55.1573,199763.0
2023-02-15 10:10:00,59.46,59.47,59.34,59.38,134997.0,55.148,55.1573,55.0367,55.0738,134997.0
2023-02-15 10:15:00,59.38,59.45,59.34,59.43,64025.0,55.0738,55.1388,55.0367,55.1202,64025.0
2023-02-15 10:20:00,59.44,59.47,59.39,59.41,74355.0,55.1295,55.1573,55.0831,55.1017,74355.0
2023-02-15 10:25:00,59.41,59.48,59.39,59.45,103866.0,55.1017,55.1666,55.0831,55.1388,103866.0
2023-02-15 10:30:00,59.45,59.52,59.44,59.45,293705.0,55.1388,55.2037,55.1295,55.1388,293705.0
2023-02-15 10:35:00,59.45,59.49,59.45,59.48,62160.0,55.1388,55.1759,55.1388,55.1666,62160.0
2023-02-15 10:40:00,59.47,59.49,59.31,59.32,121430.0,55.1573,55.1759,55.0089,55.0182,121430.0
2023-02-15 10:45:00,59.32,59.41,59.31,59.34,141652.0,55.0182,55.1017,55.0089,55.0367,141652.0
2023-02-15 10:50:00,59.34,59.4,59.33,59.35,121713.0,55.0367,55.0924,55.0275,55.046,121713.0
2023-02-15 10:55:00,59.35,59.39,59.32,59.32,159563.0,55.046,55.0831,55.0182,55.0182,159563.0
2023-02-15 11:00:00,59.33,59.34,59.23,59.3,222084.0,55.0275,55.0367,54.9347,54.9997,222084.0
2023-02-15 11:05:00,59.3,59.4,59.29,59.38,113120.0,54.9997,55.0924,54.9904,55.0738,113120.0
2023-02-15 11:10:00,59.38,59.44,59.37,59.38,106817.0,55.0738,55.1295,55.0646,55.0738,106817.0
2023-02-15 11:15:00,59.38,59.39,59.33,59.37,58770.0,55.0738,55.0831,55.0275,55.0646,58770.0
2023-02-15 11:20:00,59.38,59.38,59.31,59.34,61408.0,55.0738,55.0738,55.0089,55.0367,61408.0
2023-02-15 11:25:00,59.35,59.39,59.31,59.37,69426.0,55.046,55.0831,55.0089,55.0646,69426.0
2023-02-15 11:30:00,59.36,59.38,59.3,59.34,120171.0,55.0553,55.0738,54.9997,55.0367,120171.0
2023-02-15 11:35:00,59.34,59.39,59.33,59.39,54996.0,55.0367,55.0831,55.0275,55.0831,54996.0
2023-02-15 11:40:00,59.38,59.4,59.37,59.39,51232.0,55.0738,55.0924,55.0646,55.0831,51232.0
2023-02-15 11:45:00,59.39,59.43,59.37,59.41,55550.0,55.0831,55.1202,55.0646,55.1017,55550.0
2023-02-15 11:50:00,59.41,59.44,59.39,59.42,61906.0,55.1017,55.1295,55.0831,55.1109,61906.0
2023-02-15 11:55:00,59.42,59.48,59.41,59.46,54340.0,55.1109,55.1666,55.1017,55.148,54340.0
2023-02-15 12:00:00,59.46,59.48,59.37,59.4,334222.0,55.148,55.1666,55.0646,55.0924,334222.0
2023-02-15 12:05:00,59.4,59.46,59.39,59.43,75387.0,55.0924,55.148,55.0831,55.1202,75387.0
2023-02-15 12:10:00,59.42,59.42,59.27,59.29,75683.0,55.1109,55.1109,54.9718,54.9904,75683.0
2023-02-15 12:15:00,59.29,59.3,59.22,59.24,89783.0,54.9904,54.9997,54.9255,54.944,89783.0
2023-02-15 12:20:00,59.24,59.3,59.22,59.28,92283.0,54.944,54.9997,54.9255,54.9811,92283.0
2023-02-15 12:25:00,59.27,59.31,59.24,59.3,182862.0,54.9718,55.0089,54.944,54.9997,182862.0
2023-02-15 12:30:00,59.3,59.33,59.29,59.32,82684.0,54.9997,55.0275,54.9904,55.0182,82684.0
2023-02-15 12:35:00,59.32,59.33,59.26,59.28,71993.0,55.0182,55.0275,54.9626,54.9811,71993.0
2023-02-15 12:40:00,59.28,59.31,59.26,59.28,59941.0,54.9811,55.0089,54.9626,54.9811,59941.0
2023-02-15 12:45:00,59.29,59.37,59.28,59.37,83556.0,54.9904,55.0646,54.9811,55.0646,83556.0
2023-02-15 12:50:00,59.37,59.38,59.32,59.34,57825.0,55.0646,55.0738,55.0182,55.0367,57825.0
2023-02-15 12:55:00,59.35,59.38,59.32,59.38,48222.0,55.046,55.0738,55.0182,55.0738,48222.0
2023-02-15 13:00:00,59.38,59.4,59.36,59.39,40253.0,55.0738,55.0924,55.0553,55.0831,40253.0
2023-02-15 13:05:00,59.39,59.4,59.35,59.4,48251.0,55.0831,55.0924,55.046,55.0924,48251.0
2023-02-15 13:10:00,59.39,59.45,59.39,59.43,61373.0,55.0831,55.1388,55.0831,55.1202,61373.0
2023-02-15 13:15:00,59.43,59.46,59.4,59.44,63370.0,55.1202,55.148,55.0924,55.1295,63370.0
2023-02-15 13:20:00,59.44,59.5,59.43,59.5,72082.0,55.1295,55.1851,55.1202,55.1851,72082.0
2023-02-15 13:25:00,59.5,59.5,59.45,59.46,65173.0,55.1851,55.1851,55.1388,55.148,65173.0
2023-02-15 13:30:00,59.46,59.48,59.42,59.45,73534.0,55.148,55.1666,55.1109,55.1388,73534.0
2023-02-15 13:35:00,59.45,59.46,59.42,59.44,56157.0,55.1388,55.148,55.1109,55.1295,56157.0
2023-02-15 13:40:00,59.44,59.48,59.44,59.46,50322.0,55.1295,55.1666,55.1295,55.148,50322.0
2023-02-15 13:45:00,59.45,59.49,59.45,59.48,35269.0,55.1388,55.1759,55.1388,55.1666,35269.0
2023-02-15 13:50:00,59.48,59.49,59.45,59.46,45781.0,55.1666,55.1759,55.1388,55.148,45781.0
2023-02-15 13:55:00,59.46,59.47,59.43,59.46,61225.0,55.148,55.1573,55.1202,55.148,61225.0
2023-02-15 14:00:00,59.46,59.47,59.41,59.43,45835.0,55.148,55.1573,55.1017,55.1202,45835.0
2023-02-15 14:05:00,59.43,59.44,59.41,59.43,36308.0,55.1202,55.1295,55.1017,55.1202,36308.0
2023-02-15 14:10:00,59.42,59.44,59.38,59.43,55689.0,55.1109,55.1295,55.0738,55.1202,55689.0
2023-02-15 14:15:00,59.44,59.44,59.4,59.43,70838.0,55.1295,55.1295,55.0924,55.1202,70838.0
2023-02-15 14:20:00,59.43,59.44,59.41,59.41,42811.0,55.1202,55.1295,55.1017,55.1017,42811.0
2023-02-15 14:25:00,59.41,59.43,59.39,59.43,59731.0,55.1017,55.1202,55.0831,55.1202,59731.0
2023-02-15 14:30:00,59.43,59.44,59.42,59.44,46964.0,55.1202,55.1295,55.1109,55.1295,46964.0
2023-02-15 14:35:00,59.44,59.44,59.4,59.43,55677.0,55.1295,55.1295,55.0924,55.1202,55677.0
2023-02-15 14:40:00,59.43,59.48,59.42,59.47,62003.0,55.1202,55.1666,55.1109,55.1573,62003.0
2023-02-15 14:45:00,59.48,59.51,59.46,59.48,64854.0,55.1666,55.1944,55.148,55.1666,64854.0
2023-02-15 14:50:00,59.48,59.49,59.39,59.43,218320.0,55.1666,55.1759,55.0831,55.1202,218320.0
2023-02-15 14:55:00,59.43,59.44,59.4,59.41,59956.0,55.1202,55.1295,55.0924,55.1017,59956.0
2023-02-15 15:00:00,59.41,59.45,59.4,59.45,56713.0,55.1017,55.1388,55.0924,55.1388,56713.0
2023-02-15 15:05:00,59.45,59.46,59.43,59.44,86718.0,55.1388,55.148,55.1202,55.1295,86718.0
2023-02-15 15:10:00,59.45,59.46,59.43,59.44,90526.0,55.1388,55.148,55.1202,55.1295,90526.0
2023-02-15 15:15:00,59.44,59.45,59.42,59.45,115255.0,55.1295,55.1388,55.1109,55.1388,115255.0
2023-02-15 15:20:00,59.45,59.49,59.41,59.42,162271.0,55.1388,55.1759,55.1017,55.1109,162271.0
2023-02-15 15:25:00,59.42,59.46,59.41,59.46,133263.0,55.1109,55.148,55.1017,55.148,133263.0
2023-02-15 15:30:00,59.46,59.5,59.45,59.5,502056.0,55.148,55.1851,55.1388,55.1851,502056.0
2023-02-15 15:35:00,59.5,59.51,59.46,59.49,99431.0,55.1851,55.1944,55.148,55.1759,99431.0
2023-02-15 15:40:00,59.5,59.55,59.49,59.53,177792.0,55.1851,55.2315,55.1759,55.213,177792.0
2023-02-15 15:45:00,59.54,59.54,59.51,59.53,216494.0,55.2222,55.2222,55.1944,55.213,216494.0
2023-02-15 15:50:00,59.53,59.57,59.51,59.55,263348.0,55.213,55.2501,55.1944,55.2315,263348.0
2023-02-15 15:55:00,59.55,59.62,59.52,59.6,567782.0,55.2315,55.2964,55.2037,55.2779,567782.0
2023-02-16 09:30:00,59.23,59.38,59.15,59.27,478431.0,54.9347,55.0738,54.8605,54.9718,478431.0
2023-02-16 09:35:00,59.27,59.27,59.18,59.21,143350.0,54.9718,54.9718,54.8884,54.9162,143350.0
2023-02-16 09:40:00,59.2,59.2,59.01,59.05,193144.0,54.9069,54.9069,54.7307,54.7678,193144.0
2023-02-16 09:45:00,59.05,59.09,58.96,59.06,333645.0,54.7678,54.8049,54.6843,54.7771,333645.0
2023-02-16 09:50:00,59.05,59.12,58.99,59.01,164907.0,54.7678,54.8327,54.7121,54.7307,164907.0
2023-02-16 09:55:00,59.01,59.04,58.95,59.04,124821.0,54.7307,54.7585,54.675,54.7585,124821.0
2023-02-16 10:00:00,59.03,59.14,58.98,59.08,92452.0,54.7492,54.8513,54.7029,54.7956,92452.0
2023-02-16 10:05:00,59.08,59.14,59.02,59.06,86159.0,54.7956,54.8513,54.74,54.7771,86159.0
2023-02-16 10:10:00,59.05,59.23,59.03,59.23,107888.0,54.7678,54.9347,54.7492,54.9347,107888.0
2023-02-16 10:15:00,59.23,59.26,59.15,59.19,121417.0,54.9347,54.9626,54.8605,54.8976,121417.0
2023-02-16 10:20:00,59.19,59.24,59.18,59.21,78980.0,54.8976,54.944,54.8884,54.9162,78980.0
2023-02-16 10:25:00,59.21,59.23,59.03,59.15,244704.0,54.9162,54.9347,54.7492,54.8605,244704.0
2023-02-16 10:30:00,59.14,59.16,59.09,59.15,98782.0,54.8513,54.8698,54.8049,54.8605,98782.0
2023-02-16 10:35:00,59.15,59.17,59.12,59.15,113413.0,54.8605,54.8791,54.8327,54.8605,113413.0
2023-02-16 10:40:00,59.15,59.15,59.07,59.12,156489.0,54.8605,54.8605,54.7863,54.8327,156489.0
2023-02-16 10:45:00,59.12,59.21,59.11,59.21,71471.0,54.8327,54.9162,54.8234,54.9162,71471.0
2023-02-16 10:50:00,59.2,59.24,59.18,59.19,90470.0,54.9069,54.944,54.8884,54.8976,90470.0
2023-02-16 10:55:00,59.18,59.22,59.16,59.22,50460.0,54.8884,54.9255,54.8698,54.9255,50460.0
2023-02-16 11:00:00,59.23,59.28,59.22,59.25,76074.0,54.9347,54.9811,54.9255,54.9533,76074.0
2023-02-16 11:05:00,59.25,59.29,59.21,59.28,78770.0,54.9533,54.9904,54.9162,54.9811,78770.0
2023-02-16 11:10:00,59.29,59.35,59.29,59.34,99170.0,54.9904,55.046,54.9904,55.0367,99170.0
2023-02-16 11:15:00,59.35,59.4,59.31,59.37,63773.0,55.046,55.0924,55.0089,55.0646,63773.0
2023-02-16 11:20:00,59.38,59.39,59.33,59.36,78566.0,55.0738,55.0831,55.0275,55.0553,78566.0
2023-02-16 11:25:00,59.35,59.4,59.34,59.38,85495.0,55.046,55.0924,55.0367,55.0738,85495.0
2023-02-16 11:30:00,59.39,59.45,59.37,59.39,81733.0,55.0831,55.1388,55.0646,55.0831,81733.0
2023-02-16 11:35:00,59.38,59.39,59.34,59.38,59186.0,55.0738,55.0831,55.0367,55.0738,59186.0
2023-02-16 11:40:00,59.38,59.41,59.36,59.41,82523.0,55.0738,55.1017,55.0553,55.1017,82523.0
2023-02-16 11:45:00,59.41,59.54,59.4,59.51,106629.0,55.1017,55.2222,55.0924,55.1944,106629.0
2023-02-16 11:50:00,59.5,59.51,59.43,59.46,57401.0,55.1851,55.1944,55.1202,55.148,57401.0
2023-02-16 11:55:00,59.47,59.49,59.46,59.48,50473.0,55.1573,55.1759,55.148,55.1666,50473.0
2023-02-16 12:00:00,59.49,59.54,59.48,59.49,57719.0,55.1759,55.2222,55.1666,55.1759,57719.0
2023-02-16 12:05:00,59.49,59.57,59.48,59.56,51805.0,55.1759,55.2501,55.1666,55.2408,51805.0
2023-02-16 12:10:00,59.56,59.59,59.55,59.57,76117.0,55.2408,55.2686,55.2315,55.2501,76117.0
2023-02-16 12:15:00,59.58,59.59,59.54,59.54,99209.0,55.2593,55.2686,55.2222,55.2222,99209.0
2023-02-16 12:20:00,59.55,59.65,59.54,59.64,143485.0,55.2315,55.3243,55.2222,55.315,143485.0
2023-02-16 12:25:00,59.64,59.65,59.6,59.61,57644.0,55.315,55.3243,55.2779,55.2872,57644.0
2023-02-16 12:30:00,59.61,59.61,59.53,59.58,92477.0,55.2872,55.2872,55.213,55.2593,92477.0
2023-02-16 12:35:00,59.58,59.63,59.57,59.6,53558.0,55.2593,55.3057,55.2501,55.2779,53558.0
2023-02-16 12:40:00,59.6,59.65,59.6,59.65,73184.0,55.2779,55.3243,55.2779,55.3243,73184.0
2023-02-16 12:45:00,59.65,59.66,59.61,59.65,58184.0,55.3243,55.3335,55.2872,55.3243,58184.0
2023-02-16 12:50:00,59.65,59.65,59.6,59.64,71402.0,55.3243,55.3243,55.2779,55.315,71402.0
2023-02-16 12:55:00,59.63,59.7,59.61,59.66,126734.0,55.3057,55.3706,55.2872,55.3335,126734.0
2023-02-16 13:00:00,59.66,59.67,59.6,59.6,125391.0,55.3335,55.3428,55.2779,55.2779,125391.0
2023-02-16 13:05:00,59.6,59.66,59.59,59.65,154722.0,55.2779,55.3335,55.2686,55.3243,154722.0
2023-02-16 13:10:00,59.65,59.73,59.64,59.71,125660.0,55.3243,55.3985,55.315,55.3799,125660.0
2023-02-16 13:15:00,59.71,59.71,59.67,59.7,71864.0,55.3799,55.3799,55.3428,55.3706,71864.0
2023-02-16 13:20:00,59.7,59.71,59.61,59.62,54697.0,55.3706,55.3799,55.2872,55.2964,54697.0
2023-02-16 13:25:00,59.62,59.66,59.61,59.62,78900.0,55.2964,55.3335,55.2872,55.2964,78900.0
2023-02-16 13:30:00,59.63,59.68,59.61,59.68,54273.0,55.3057,55.3521,55.2872,55.3521,54273.0
2023-02-16 13:35:00,59.68,59.7,59.66,59.67,57378.0,55.3521,55.3706,55.3335,55.3428,57378.0
2023-02-16 13:40:00,59.67,59.67,59.61,59.63,93487.0,55.3428,55.3428,55.2872,55.3057,93487.0
2023-02-16 13:45:00,59.63,59.67,59.59,59.66,98901.0,55.3057,55.3428,55.2686,55.3335,98901.0
2023-02-16 13:50:00,59.66,59.68,59.63,59.67,81220.0,55.3335,55.3521,55.3057,55.3428,81220.0
2023-02-16 13:55:00,59.68,59.69,59.66,59.68,58817.0,55.3521,55.3614,55.3335,55.3521,58817.0
2023-02-16 14:00:00,59.68,59.7,59.65,59.69,84032.0,55.3521,55.3706,55.3243,55.3614,84032.0
2023-02-16 14:05:00,59.69,59.7,59.67,59.7,57472.0,55.3614,55.3706,55.3428,55.3706,57472.0
2023-02-16 14:10:00,59.7,59.73,59.69,59.69,78294.0,55.3706,55.3985,55.3614,55.3614,78294.0
2023-02-16 14:15:00,59.7,59.72,59.69,59.72,164301.0,55.3706,55.3892,55.3614,55.3892,164301.0
2023-02-16 14:20:00,59.72,59.73,59.68,59.72,112259.0,55.3892,55.3985,55.3521,55.3892,112259.0
2023-02-16 14:25:00,59.73,59.77,59.72,59.77,95456.0,55.3985,55.4356,55.3892,55.4356,95456.0
2023-02-16 14:30:00,59.77,59.8,59.72,59.8,71743.0,55.4356,55.4634,55.3892,55.4634,71743.0
2023-02-16 14:35:00,59.8,59.82,59.79,59.8,85752.0,55.4634,55.4819,55.4541,55.4634,85752.0
2023-02-16 14:40:00,59.8,59.81,59.76,59.79,74497.0,55.4634,55.4727,55.4263,55.4541,74497.0
2023-02-16 14:45:00,59.79,59.82,59.76,59.77,93165.0,55.4541,55.4819,55.4263,55.4356,93165.0
2023-02-16 14:50:00,59.77,59.8,59.75,59.79,64305.0,55.4356,55.4634,55.417,55.4541,64305.0
2023-02-16 14:55:00,59.79,59.81,59.76,59.8,67994.0,55.4541,55.4727,55.4263,55.4634,67994.0
2023-02-16 15:00:00,59.79,59.8,59.73,59.75,82477.0,55.4541,55.4634,55.3985,55.417,82477.0
2023-02-16 15:05:00,59.74,59.75,59.65,59.72,189217.0,55.4077,55.417,55.3243,55.3892,189217.0
2023-02-16 15:10:00,59.71,59.73,59.66,59.66,103419.0,55.3799,55.3985,55.3335,55.3335,103419.0
2023-02-16 15:15:00,59.66,59.67,59.61,59.65,118380.0,55.3335,55.3428,55.2872,55.3243,118380.0
2023-02-16 15:20:00,59.65,59.66,59.6,59.64,92979.0,55.3243,55.3335,55.2779,55.315,92979.0
2023-02-16 15:25:00,59.64,59.66,59.57,59.58,229661.0,55.315,55.3335,55.2501,55.2593,229661.0
2023-02-16 15:30:00,59.57,59.58,59.47,59.52,230283.0,55.2501,55.2593,55.1573,55.2037,230283.0
2023-02-16 15:35:00,59.51,59.55,59.44,59.45,198561.0,55.1944,55.2315,55.1295,55.1388,198561.0
2023-02-16 15:40:00,59.45,59.46,59.38,59.45,177896.0,55.1388,55.148,55.0738,55.1388,177896.0
2023-02-16 15:45:00,59.45,59.45,59.37,59.38,393223.0,55.1388,55.1388,55.0646,55.0738,393223.0
2023-02-16 15:50:00,59.38,59.38,59.27,59.3,693753.0,55.0738,55.0738,54.9718,54.9997,693753.0
2023-02-16 15:55:00,59.3,59.31,59.2,59.23,950877.0,54.9997,55.0089,54.9069,54.9347,950877.0
2023-02-17 09:30:00,59.5,59.79,59.38,59.73,1075426.0,55.1851,55.4541,55.0738,55.3985,1075426.0
2023-02-17 09:35:00,59.73,59.8,59.69,59.8,158680.0,55.3985,55.4634,55.3614,55.4634,158680.0
2023-02-17 09:40:00,59.79,59.84,59.73,59.74,326938.0,55.4541,55.5005,55.3985,55.4077,326938.0
2023-02-17 09:45:00,59.74,59.91,59.74,59.85,241945.0,55.4077,55.5654,55.4077,55.5098,241945.0
2023-02-17 09:50:00,59.85,59.88,59.78,59.78,176029.0,55.5098,55.5376,55.4448,55.4448,176029.0
2023-02-17 09:55:00,59.79,59.81,59.7,59.77,142735.0,55.4541,55.4727,55.3706,55.4356,142735.0
2023-02-17 10:00:00,59.76,59.9,59.75,59.85,126078.0,55.4263,55.5561,55.417,55.5098,126078.0
2023-02-17 10:05:00,59.86,60.0,59.83,60.0,169214.0,55.519,55.6489,55.4912,55.6489,169214.0
2023-02-17 10:10:00,60.0,60.02,59.9,59.94,263122.0,55.6489,55.6674,55.5561,55.5932,263122.0
2023-02-17 10:15:00,59.95,60.01,59.94,59.98,224153.0,55.6025,55.6582,55.5932,55.6303,224153.0
2023-02-17 10:20:00,59.98,60.03,59.95,59.95,96266.0,55.6303,55.6767,55.6025,55.6025,96266.0
2023-02-17 10:25:00,59.94,60.0,59.9,59.94,92708.0,55.5932,55.6489,55.5561,55.5932,92708.0
2023-02-17 10:30:00,59.93,60.03,59.91,60.0,128058.0,55.584,55.6767,55.5654,55.6489,128058.0
2023-02-17 10:35:00,60.0,60.06,59.98,60.0,106228.0,55.6489,55.7045,55.6303,55.6489,106228.0
2023-02-17 10:40:00,59.99,60.05,59.97,59.97,133134.0,55.6396,55.6953,55.6211,55.6211,133134.0
2023-02-17 10:45:00,59.97,59.99,59.88,59.89,119363.0,55.6211,55.6396,55.5376,55.5469,119363.0
2023-02-17 10:50:00,59.89,59.89,59.8,59.8,144886.0,55.5469,55.5469,55.4634,55.4634,144886.0
2023-02-17 10:55:00,59.8,59.85,59.78,59.85,124013.0,55.4634,55.5098,55.4448,55.5098,124013.0
2023-02-17 11:00:00,59.85,59.86,59.79,59.83,85827.0,55.5098,55.519,55.4541,55.4912,85827.0
2023-02-17 11:05:00,59.83,59.9,59.83,59.86,86217.0,55.4912,55.5561,55.4912,55.519,86217.0
2023-02-17 11:10:00,59.86,59.88,59.79,59.8,126938.0,55.519,55.5376,55.4541,55.4634,126938.0
2023-02-17 11:15:00,59.79,59.83,59.78,59.82,86014.0,55.4541,55.4912,55.4448,55.4819,86014.0
2023-02-17 11:20:00,59.82,59.85,59.78,59.79,84683.0,55.4819,55.5098,55.4448,55.4541,84683.0
2023-02-17 11:25:00,59.79,59.87,59.79,59.87,122087.0,55.4541,55.5283,55.4541,55.5283,122087.0
2023-02-17 11:30:00,59.87,59.87,59.8,59.82,186055.0,55.5283,55.5283,55.4634,55.4819,186055.0
2023-02-17 11:35:00,59.82,59.82,59.76,59.78,190895.0,55.4819,55.4819,55.4263,55.4448,190895.0
2023-02-17 11:40:00,59.78,59.82,59.77,59.8,104880.0,55.4448,55.4819,55.4356,55.4634,104880.0
2023-02-17 11:45:00,59.8,59.84,59.79,59.82,106241.0,55.4634,55.5005,55.4541,55.4819,106241.0
2023-02-17 11:50:00,59.82,59.88,59.79,59.87,119430.0,55.4819,55.5376,55.4541,55.5283,119430.0
2023-02-17 11:55:00,59.87,59.94,59.85,59.94,102090.0,55.5283,55.5932,55.5098,55.5932,102090.0
2023-02-17 12:00:00,59.94,60.09,59.92,60.07,228962.0,55.5932,55.7324,55.5747,55.7138,228962.0
2023-02-17 12:05:00,60.07,60.14,60.07,60.13,162882.0,55.7138,55.7787,55.7138,55.7695,162882.0
2023-02-17 12:10:00,60.13,60.2,60.11,60.14,188053.0,55.7695,55.8344,55.7509,55.7787,188053.0
2023-02-17 12:15:00,60.14,60.17,60.1,60.11,203532.0,55.7787,55.8066,55.7416,55.7509,203532.0
2023-02-17 12:20:00,60.11,60.17,60.1,60.15,132794.0,55.7509,55.8066,55.7416,55.788,132794.0
2023-02-17 12:25:00,60.15,60.16,60.07,60.09,122198.0,55.788,55.7973,55.7138,55.7324,122198.0
2023-02-17 12:30:00,60.1,60.1,60.05,60.06,52275.0,55.7416,55.7416,55.6953,55.7045,52275.0
2023-02-17 12:35:00,60.06,60.08,60.01,60.04,76584.0,55.7045,55.7231,55.6582,55.686,76584.0
2023-02-17 12:40:00,60.04,60.06,60.0,60.04,52643.0,55.686,55.7045,55.6489,55.686,52643.0
2023-02-17 12:45:00,60.04,60.06,60.02,60.04,185475.0,55.686,55.7045,55.6674,55.686,185475.0
2023-02-17 12:50:00,60.04,60.04,59.99,60.01,87643.0,55.686,55.686,55.6396,55.6582,87643.0
2023-02-17 12:55:00,60.01,60.06,60.0,60.02,50989.0,55.6582,55.7045,55.6489,55.6674,50989.0
2023-02-17 13:00:00,60.03,60.06,60.01,60.05,56363.0,55.6767,55.7045,55.6582,55.6953,56363.0
2023-02-17 13:05:00,60.06,60.07,59.99,60.01,94485.0,55.7045,55.7138,55.6396,55.6582,94485.0
2023-02-17 13:10:00,60.01,60.02,59.95,59.98,166950.0,55.6582,55.6674,55.6025,55.6303,166950.0
2023-02-17 13:15:00,59.97,60.01,59.97,59.98,59738.0,55.6211,55.6582,55.6211,55.6303,59738.0
2023-02-17 13:20:00,59.98,59.98,59.92,59.94,42855.0,55.6303,55.6303,55.5747,55.5932,42855.0
2023-02-17 13:25:00,59.94,59.97,59.93,59.94,61919.0,55.5932,55.6211,55.584,55.5932,61919.0
2023-02-17 13:30:00,59.93,59.94,59.88,59.91,67797.0,55.584,55.5932,55.5376,55.5654,67797.0
2023-02-17 13:35:00,59.91,59.96,59.9,59.95,53271.0,55.5654,55.6118,55.5561,55.6025,53271.0
2023-02-17 13:40:00,59.95,59.96,59.92,59.95,49711.0,55.6025,55.6118,55.5747,55.6025,49711.0
2023-02-17 13:45:00,59.95,59.98,59.94,59.97,53335.0,55.6025,55.6303,55.5932,55.6211,53335.0
2023-02-17 13:50:00,59.97,59.97,59.94,59.94,68760.0,55.6211,55.6211,55.5932,55.5932,68760.0
2023-02-17 13:55:00,59.94,60.05,59.94,60.04,61513.0,55.5932,55.6953,55.5932,55.686,61513.0
2023-02-17 14:00:00,60.05,60.16,60.05,60.15,75244.0,55.6953,55.7973,55.6953,55.788,75244.0
2023-02-17 14:05:00,60.14,60.15,60.1,60.13,94933.0,55.7787,55.788,55.7416,55.7695,94933.0
2023-02-17 14:10:00,60.13,60.13,60.0,60.01,110315.0,55.7695,55.7695,55.6489,55.6582,110315.0
2023-02-17 14:15:00,60.01,60.03,59.99,60.02,102186.0,55.6582,55.6767,55.6396,55.6674,102186.0
2023-02-17 14:20:00,60.03,60.11,60.02,60.09,166869.0,55.6767,55.7509,55.6674,55.7324,166869.0
2023-02-17 14:25:00,60.09,60.17,60.08,60.15,191466.0,55.7324,55.8066,55.7231,55.788,191466.0
2023-02-17 14:30:00,60.15,60.19,60.14,60.15,87139.0,55.788,55.8251,55.7787,55.788,87139.0
2023-02-17 14:35:00,60.15,60.19,60.14,60.17,74007.0,55.788,55.8251,55.7787,55.8066,74007.0
2023-02-17 14:40:00,60.17,60.18,60.14,60.16,79432.0,55.8066,55.8158,55.7787,55.7973,79432.0
2023-02-17 14:45:00,60.16,60.2,60.14,60.19,194867.0,55.7973,55.8344,55.7787,55.8251,194867.0
2023-02-17 14:50:00,60.19,60.22,60.18,60.2,94035.0,55.8251,55.8529,55.8158,55.8344,94035.0
2023-02-17 14:55:00,60.2,60.23,60.19,60.21,61265.0,55.8344,55.8622,55.8251,55.8437,61265.0
2023-02-17 15:00:00,60.21,60.23,60.17,60.18,109519.0,55.8437,55.8622,55.8066,55.8158,109519.0
2023-02-17 15:05:00,60.18,60.2,60.13,60.2,127975.0,55.8158,55.8344,55.7695,55.8344,127975.0
2023-02-17 15:10:00,60.2,60.2,60.14,60.18,95521.0,55.8344,55.8344,55.7787,55.8158,95521.0
2023-02-17 15:15:00,60.18,60.2,60.14,60.15,76532.0,55.8158,55.8344,55.7787,55.788,76532.0
2023-02-17 15:20:00,60.16,60.2,60.14,60.18,90367.0,55.7973,55.8344,55.7787,55.8158,90367.0
2023-02-17 15:25:00,60.18,60.2,60.06,60.09,210884.0,55.8158,55.8344,55.7045,55.7324,210884.0
2023-02-17 15:30:00,60.09,60.12,60.03,60.11,365635.0,55.7324,55.7602,55.6767,55.7509,365635.0
2023-02-17 15:35:00,60.12,60.18,60.08,60.11,155887.0,55.7602,55.8158,55.7231,55.7509,155887.0
2023-02-17 15:40:00,60.1,60.11,60.07,60.09,137547.0,55.7416,55.7509,55.7138,55.7324,137547.0
2023-02-17 15:45:00,60.08,60.09,60.0,60.02,198464.0,55.7231,55.7324,55.6489,55.6674,198464.0
2023-02-17 15:50:00,60.01,60.11,59.95,60.07,420621.0,55.6582,55.7509,55.6025,55.7138,420621.0
2023-02-17 15:55:00,60.07,60.13,60.03,60.12,673619.0,55.7138,55.7695,55.6767,55.7602,673619.0
2023-02-21 09:30:00,59.99,60.23,59.99,60.14,578316.0,55.6396,55.8622,55.6396,55.7787,578316.0
2023-02-21 09:35:00,60.15,60.16,59.95,59.97,179618.0,55.788,55.7973,55.6025,55.6211,179618.0
2023-02-21 09:40:00,59.96,60.02,59.9,59.98,166329.0,55.6118,55.6674,55.5561,55.6303,166329.0
2023-02-21 09:45:00,59.97,59.97,59.72,59.83,189931.0,55.6211,55.6211,55.3892,55.4912,189931.0
2023-02-21 09:50:00,59.84,59.91,59.84,59.87,126572.0,55.5005,55.5654,55.5005,55.5283,126572.0
2023-02-21 09:55:00,59.87,59.96,59.81,59.88,112812.0,55.5283,55.6118,55.4727,55.5376,112812.0
2023-02-21 10:00:00,59.87,59.97,59.79,59.97,114806.0,55.5283,55.6211,55.4541,55.6211,114806.0
2023-02-21 10:05:00,59.96,60.03,59.92,59.93,98838.0,55.6118,55.6767,55.5747,55.584,98838.0
2023-02-21 10:10:00,59.93,59.97,59.89,59.91,124299.0,55.584,55.6211,55.5469,55.5654,124299.0
2023-02-21 10:15:00,59.9,59.98,59.88,59.91,97212.0,55.5561,55.6303,55.5376,55.5654,97212.0
2023-02-21 10:20:00,59.91,59.93,59.83,59.87,85977.0,55.5654,55.584,55.4912,55.5283,85977.0
2023-02-21 10:25:00,59.87,59.98,59.86,59.98,83951.0,55.5283,55.6303,55.519,55.6303,83951.0
2023-02-21 10:30:00,59.98,60.0,59.93,59.99,67398.0,55.6303,55.6489,55.584,55.6396,67398.0
2023-02-21 10:35:00,59.98,59.99,59.92,59.96,69510.0,55.6303,55.6396,55.5747,55.6118,69510.0
2023-02-21 10:40:00,59.96,59.96,59.85,59.94,274083.0,55.6118,55.6118,55.5098,55.5932,274083.0
2023-02-21 10:45:00,59.95,59.95,59.88,59.9,154133.0,55.6025,55.6025,55.5376,55.5561,154133.0
2023-02-21 10:50:00,59.9,59.97,59.88,59.97,143387.0,55.5561,55.6211,55.5376,55.6211,143387.0
2023-02-21 10:55:00,59.97,59.98,59.88,59.91,109548.0,55.6211,55.6303,55.5376,55.5654,109548.0
2023-02-21 11:00:00,59.91,59.96,59.88,59.96,97698.0,55.5654,55.6118,55.5376,55.6118,97698.0
2023-02-21 11:05:00,59.96,59.96,59.88,59.9,72546.0,55.6118,55.6118,55.5376,55.5561,72546.0
2023-02-21 11:10:00,59.9,60.01,59.89,60.01,56516.0,55.5561,55.6582,55.5469,55.6582,56516.0
2023-02-21 11:15:00,60.01,60.03,59.99,59.99,72835.0,55.6582,55.6767,55.6396,55.6396,72835.0
2023-02-21 11:20:00,59.99,60.01,59.96,59.98,75408.0,55.6396,55.6582,55.6118,55.6303,75408.0
2023-02-21 11:25:00,59.98,60.02,59.94,59.96,110660.0,55.6303,55.6674,55.5932,55.6118,110660.0
2023-02-21 11:30:00,59.97,60.02,59.95,59.98,105008.0,55.6211,55.6674,55.6025,55.6303,105008.0
2023-02-21 11:35:00,59.98,60.04,59.97,60.03,77957.0,55.6303,55.686,55.6211,55.6767,77957.0
2023-02-21 11:40:00,60.03,60.12,60.0,60.09,164493.0,55.6767,55.7602,55.6489,55.7324,164493.0
2023-02-21 11:45:00,60.09,60.09,60.03,60.04,150842.0,55.7324,55.7324,55.6767,55.686,150842.0
2023-02-21 11:50:00,60.04,60.1,60.03,60.08,62137.0,55.686,55.7416,55.6767,55.7231,62137.0
2023-02-21 11:55:00,60.08,60.12,60.05,60.09,110623.0,55.7231,55.7602,55.6953,55.7324,110623.0
2023-02-21 12:00:00,60.09,60.17,60.08,60.15,98660.0,55.7324,55.8066,55.7231,55.788,98660.0
2023-02-21 12:05:00,60.16,60.16,60.1,60.11,92167.0,55.7973,55.7973,55.7416,55.7509,92167.0
2023-02-21 12:10:00,60.1,60.11,60.05,60.08,71902.0,55.7416,55.7509,55.6953,55.7231,71902.0
2023-02-21 12:15:00,60.08,60.1,60.04,60.05,74911.0,55.7231,55.7416,55.686,55.6953,74911.0
2023-02-21 12:20:00,60.06,60.07,60.03,60.05,67269.0,55.7045,55.7138,55.6767,55.6953,67269.0
2023-02-21 12:25:00,60.05,60.05,59.99,60.0,73499.0,55.6953,55.6953,55.6396,55.6489,73499.0
2023-02-21 12:30:00,60.01,60.01,59.95,60.0,56262.0,55.6582,55.6582,55.6025,55.6489,56262.0
2023-02-21 12:35:00,60.0,60.0,59.96,60.0,60496.0,55.6489,55.6489,55.6118,55.6489,60496.0
2023-02-21 12:40:00,60.0,60.03,59.97,60.03,93727.0,55.6489,55.6767,55.6211,55.6767,93727.0
2023-02-21 12:45:00,60.03,60.03,59.98,59.99,103691.0,55.6767,55.6767,55.6303,55.6396,103691.0
2023-02-21 12:50:00,59.99,60.09,59.99,60.07,85814.0,55.6396,55.7324,55.6396,55.7138,85814.0
2023-02-21 12:55:00,60.07,60.08,60.03,60.07,130243.0,55.7138,55.7231,55.6767,55.7138,130243.0
2023-02-21 13:00:00,60.07,60.07,60.03,60.05,38084.0,55.7138,55.7138,55.6767,55.6953,38084.0
2023-02-21 13:05:00,60.05,60.13,60.05,60.12,74024.0,55.6953,55.7695,55.6953,55.7602,74024.0
2023-02-21 13:10:00,60.13,60.13,60.04,60.09,56937.0,55.7695,55.7695,55.686,55.7324,56937.0
2023-02-21 13:15:00,60.09,60.13,60.08,60.1,69635.0,55.7324,55.7695,55.7231,55.7416,69635.0
2023-02-21 13:20:00,60.09,60.11,60.07,60.08,45242.0,55.7324,55.7509,55.7138,55.7231,45242.0
2023-02-21 13:25:00,60.08,60.1,59.99,60.0,74446.0,55.7231,55.7416,55.6396,55.6489,74446.0
2023-02-21 13:30:00,60.0,60.01,59.97,60.01,74736.0,55.6489,55.6582,55.6211,55.6582,74736.0
2023-02-21 13:35:00,60.01,60.01,59.95,59.96,77861.0,55.6582,55.6582,55.6025,55.6118,77861.0
2023-02-21 13:40:00,59.96,60.03,59.95,60.03,56735.0,55.6118,55.6767,55.6025,55.6767,56735.0
2023-02-21 13:45:00,60.03,60.04,59.97,59.98,65964.0,55.6767,55.686,55.6211,55.6303,65964.0
2023-02-21 13:50:00,59.98,60.0,59.93,59.96,54538.0,55.6303,55.6489,55.584,55.6118,54538.0
2023-02-21 13:55:00,59.96,60.01,59.95,60.0,72430.0,55.6118,55.6582,55.6025,55.6489,72430.0
2023-02-21 14:00:00,60.0,60.0,59.94,59.96,88343.0,55.6489,55.6489,55.5932,55.6118,88343.0
2023-02-21 14:05:00,59.96,59.97,59.92,59.92,71360.0,55.6118,55.6211,55.5747,55.5747,71360.0
2023-02-21 14:10:00,59.93,59.93,59.83,59.84,98543.0,55.584,55.584,55.4912,55.5005,98543.0
2023-02-21 14:15:00,59.83,59.89,59.82,59.87,71488.0,55.4912,55.5469,55.4819,55.5283,71488.0
2023-02-21 14:20:00,59.87,59.89,59.83,59.84,54410.0,55.5283,55.5469,55.4912,55.5005,54410.0
2023-02-21 14:25:00,59.84,59.91,59.83,59.9,42957.0,55.5005,55.5654,55.4912,55.5561,42957.0
2023-02-21 14:30:00,59.91,59.95,59.89,59.93,76497.0,55.5654,55.6025,55.5469,55.584,76497.0
2023-02-21 14:35:00,59.93,59.97,59.91,59.97,80435.0,55.584,55.6211,55.5654,55.6211,80435.0
2023-02-21 14:40:00,59.97,60.0,59.92,59.98,88588.0,55.6211,55.6489,55.5747,55.6303,88588.0
2023-02-21 14:45:00,59.98,60.0,59.94,59.96,85642.0,55.6303,55.6489,55.5932,55.6118,85642.0
2023-02-21 14:50:00,59.96,59.98,59.94,59.96,72572.0,55.6118,55.6303,55.5932,55.6118,72572.0
2023-02-21 14:55:00,59.96,59.97,59.93,59.96,68838.0,55.6118,55.6211,55.584,55.6118,68838.0
2023-02-21 15:00:00,59.97,59.99,59.96,59.98,73721.0,55.6211,55.6396,55.6118,55.6303,73721.0
2023-02-21 15:05:00,59.98,59.99,59.95,59.97,57376.0,55.6303,55.6396,55.6025,55.6211,57376.0
2023-02-21 15:10:00,59.97,59.97,59.93,59.94,80863.0,55.6211,55.6211,55.584,55.5932,80863.0
2023-02-21 15:15:00,59.94,59.97,59.93,59.97,75128.0,55.5932,55.6211,55.584,55.6211,75128.0
2023-02-21 15:20:00,59.96,60.0,59.94,59.97,86880.0,55.6118,55.6489,55.5932,55.6211,86880.0
2023-02-21 15:25:00,59.98,59.99,59.95,59.98,99864.0,55.6303,55.6396,55.6025,55.6303,99864.0
2023-02-21 15:30:00,59.98,60.04,59.98,59.99,162595.0,55.6303,55.686,55.6303,55.6396,162595.0
2023-02-21 15:35:00,59.99,59.99,59.92,59.95,106395.0,55.6396,55.6396,55.5747,55.6025,106395.0
2023-02-21 15:40:00,59.95,59.98,59.94,59.95,137293.0,55.6025,55.6303,55.5932,55.6025,137293.0
2023-02-21 15:45:00,59.95,59.97,59.91,59.91,187438.0,55.6025,55.6211,55.5654,55.5654,187438.0
2023-02-21 15:50:00,59.91,59.92,59.8,59.86,382602.0,55.5654,55.5747,55.4634,55.519,382602.0
2023-02-21 15:55:00,59.86,59.87,59.72,59.8,1219959.0,55.519,55.5283,55.3892,55.4634,1219959.0
2023-02-22 09:30:00,59.85,60.0,59.8,60.0,382638.0,55.5098,55.6489,55.4634,55.6489,382638.0
2023-02-22 09:35:00,60.0,60.01,59.92,59.95,127626.0,55.6489,55.6582,55.5747,55.6025,127626.0
2023-02-22 09:40:00,59.96,60.05,59.93,60.02,123038.0,55.6118,55.6953,55.584,55.6674,123038.0
2023-02-22 09:45:00,60.01,60.09,59.95,60.08,180680.0,55.6582,55.7324,55.6025,55.7231,180680.0
2023-02-22 09:50:00,60.08,60.18,60.05,60.18,106051.0,55.7231,55.8158,55.6953,55.8158,106051.0
2023-02-22 09:55:00,60.19,60.34,60.18,60.28,138221.0,55.8251,55.9642,55.8158,55.9086,138221.0
2023-02-22 10:00:00,60.29,60.35,60.28,60.31,120047.0,55.9179,55.9735,55.9086,55.9364,120047.0
2023-02-22 10:05:00,60.31,60.32,60.19,60.28,68101.0,55.9364,55.9457,55.8251,55.9086,68101.0
2023-02-22 10:10:00,60.28,60.32,60.19,60.22,124424.0,55.9086,55.9457,55.8251,55.8529,124424.0
2023-02-22 10:15:00,60.22,60.22,60.16,60.18,114390.0,55.8529,55.8529,55.7973,55.8158,114390.0
2023-02-22 10:20:00,60.18,60.29,60.16,60.25,111650.0,55.8158,55.9179,55.7973,55.8808,111650.0
2023-02-22 10:25:00,60.25,60.36,60.23,60.31,102449.0,55.8808,55.9828,55.8622,55.9364,102449.0
2023-02-22 10:30:00,60.3,60.33,60.25,60.25,106567.0,55.9271,55.955,55.8808,55.8808,106567.0
2023-02-22 10:35:00,60.25,60.26,60.1,60.12,100042.0,55.8808,55.89,55.7416,55.7602,100042.0
2023-02-22 10:40:00,60.12,60.14,60.07,60.09,94517.0,55.7602,55.7787,55.7138,55.7324,94517.0
2023-02-22 10:45:00,60.08,60.17,60.05,60.17,92137.0,55.7231,55.8066,55.6953,55.8066,92137.0
2023-02-22 10:50:00,60.16,60.18,60.12,60.15,105954.0,55.7973,55.8158,55.7602,55.788,105954.0
2023-02-22 10:55:00,60.15,60.21,60.13,60.14,136436.0,55.788,55.8437,55.7695,55.7787,136436.0
2023-02-22 11:00:00,60.14,60.21,60.11,60.11,146687.0,55.7787,55.8437,55.7509,55.7509,146687.0
2023-02-22 11:05:00,60.11,60.14,60.07,60.09,105515.0,55.7509,55.7787,55.7138,55.7324,105515.0
2023-02-22 11:10:00,60.1,60.13,60.07,60.1,80263.0,55.7416,55.7695,55.7138,55.7416,80263.0
2023-02-22 11:15:00,60.1,60.13,60.05,60.13,137503.0,55.7416,55.7695,55.6953,55.7695,137503.0
2023-02-22 11:20:00,60.13,60.2,60.12,60.19,87285.0,55.7695,55.8344,55.7602,55.8251,87285.0
2023-02-22 11:25:00,60.19,60.22,60.16,60.21,97028.0,55.8251,55.8529,55.7973,55.8437,97028.0
2023-02-22 11:30:00,60.21,60.23,60.18,60.19,55419.0,55.8437,55.8622,55.8158,55.8251,55419.0
2023-02-22 11:35:00,60.19,60.21,60.14,60.15,45530.0,55.8251,55.8437,55.7787,55.788,45530.0
2023-02-22 11:40:00,60.15,60.24,60.14,60.23,47559.0,55.788,55.8715,55.7787,55.8622,47559.0
2023-02-22 11:45:00,60.23,60.25,60.21,60.22,45679.0,55.8622,55.8808,55.8437,55.8529,45679.0
2023-02-22 11:50:00,60.22,60.25,60.2,60.21,49488.0,55.8529,55.8808,55.8344,55.8437,49488.0
2023-02-22 11:55:00,60.21,60.21,60.16,60.18,93385.0,55.8437,55.8437,55.7973,55.8158,93385.0
2023-02-22 12:00:00,60.18,60.18,60.12,60.14,46273.0,55.8158,55.8158,55.7602,55.7787,46273.0
2023-02-22 12:05:00,60.13,60.15,60.11,60.12,50808.0,55.7695,55.788,55.7509,55.7602,50808.0
2023-02-22 12:10:00,60.11,60.12,60.06,60.09,51481.0,55.7509,55.7602,55.7045,55.7324,51481.0
2023-02-22 12:15:00,60.09,60.13,60.08,60.11,51242.0,55.7324,55.7695,55.7231,55.7509,51242.0
2023-02-22 12:20:00,60.11,60.15,60.1,60.12,77270.0,55.7509,55.788,55.7416,55.7602,77270.0
2023-02-22 12:25:00,60.12,60.21,60.11,60.19,110775.0,55.7602,55.8437,55.7509,55.8251,110775.0
2023-02-22 12:30:00,60.19,60.2,60.14,60.17,74339.0,55.8251,55.8344,55.7787,55.8066,74339.0
2023-02-22 12:35:00,60.17,60.2,60.16,60.17,78716.0,55.8066,55.8344,55.7973,55.8066,78716.0
2023-02-22 12:40:00,60.18,60.2,60.15,60.17,43996.0,55.8158,55.8344,55.788,55.8066,43996.0
2023-02-22 12:45:00,60.18,60.18,60.14,60.14,39501.0,55.8158,55.8158,55.7787,55.7787,39501.0
2023-02-22 12:50:00,60.14,60.14,60.09,60.1,81912.0,55.7787,55.7787,55.7324,55.7416,81912.0
2023-02-22 12:55:00,60.11,60.14,60.1,60.12,43205.0,55.7509,55.7787,55.7416,55.7602,43205.0
2023-02-22 13:00:00,60.12,60.12,60.07,60.11,34056.0,55.7602,55.7602,55.7138,55.7509,34056.0
2023-02-22 13:05:00,60.11,60.11,60.07,60.08,28833.0,55.7509,55.7509,55.7138,55.7231,28833.0
2023-02-22 13:10:00,60.08,60.1,60.06,60.09,60363.0,55.7231,55.7416,55.7045,55.7324,60363.0
2023-02-22 13:15:00,60.09,60.1,60.08,60.09,53592.0,55.7324,55.7416,55.7231,55.7324,53592.0
2023-02-22 13:20:00,60.08,60.13,60.08,60.1,70155.0,55.7231,55.7695,55.7231,55.7416,70155.0
2023-02-22 13:25:00,60.09,60.1,60.07,60.07,57630.0,55.7324,55.7416,55.7138,55.7138,57630.0
2023-02-22 13:30:00,60.07,60.1,60.06,60.09,52051.0,55.7138,55.7416,55.7045,55.7324,52051.0
2023-02-22 13:35:00,60.09,60.11,60.05,60.1,67734.0,55.7324,55.7509,55.6953,55.7416,67734.0
2023-02-22 13:40:00,60.1,60.1,60.07,60.1,66410.0,55.7416,55.7416,55.7138,55.7416,66410.0
2023-02-22 13:45:00,60.09,60.1,60.05,60.06,37657.0,55.7324,55.7416,55.6953,55.7045,37657.0
2023-02-22 13:50:00,60.07,60.08,60.02,60.04,94499.0,55.7138,55.7231,55.6674,55.686,94499.0
2023-02-22 13:55:00,60.04,60.08,60.03,60.06,50015.0,55.686,55.7231,55.6767,55.7045,50015.0
2023-02-22 14:00:00,60.05,60.12,59.97,60.04,217794.0,55.6953,55.7602,55.6211,55.686,217794.0
2023-02-22 14:05:00,60.04,60.12,60.03,60.1,100654.0,55.686,55.7602,55.6767,55.7416,100654.0
2023-02-22 14:10:00,60.1,60.12,60.0,60.02,114632.0,55.7416,55.7602,55.6489,55.6674,114632.0
2023-02-22 14:15:00,60.02,60.07,59.95,60.07,67990.0,55.6674,55.7138,55.6025,55.7138,67990.0
2023-02-22 14:20:00,60.06,60.1,60.02,60.05,76841.0,55.7045,55.7416,55.6674,55.6953,76841.0
2023-02-22 14:25:00,60.05,60.09,60.03,60.04,99926.0,55.6953,55.7324,55.6767,55.686,99926.0
2023-02-22 14:30:00,60.03,60.04,59.96,60.0,156699.0,55.6767,55.686,55.6118,55.6489,156699.0
2023-02-22 14:35:00,60.0,60.01,59.94,59.96,103465.0,55.6489,55.6582,55.5932,55.6118,103465.0
2023-02-22 14:40:00,59.96,59.96,59.85,59.9,73892.0,55.6118,55.6118,55.5098,55.5561,73892.0
2023-02-22 14:45:00,59.9,59.97,59.85,59.97,84726.0,55.5561,55.6211,55.5098,55.6211,84726.0
2023-02-22 14:50:00,59.97,59.98,59.88,59.91,161042.0,55.6211,55.6303,55.5376,55.5654,161042.0
2023-02-22 14:55:00,59.91,59.93,59.86,59.9,128394.0,55.5654,55.584,55.519,55.5561,128394.0
2023-02-22 15:00:00,59.9,59.92,59.86,59.89,210339.0,55.5561,55.5747,55.519,55.5469,210339.0
2023-02-22 15:05:00,59.89,59.91,59.85,59.88,61257.0,55.5469,55.5654,55.5098,55.5376,61257.0
2023-02-22 15:10:00,59.88,59.9,59.81,59.81,90769.0,55.5376,55.5561,55.4727,55.4727,90769.0
2023-02-22 15:15:00,59.82,59.83,59.79,59.81,90131.0,55.4819,55.4912,55.4541,55.4727,90131.0
2023-02-22 15:20:00,59.81,59.88,59.79,59.88,81034.0,55.4727,55.5376,55.4541,55.5376,81034.0
2023-02-22 15:25:00,59.88,59.89,59.81,59.82,111020.0,55.5376,55.5469,55.4727,55.4819,111020.0
2023-02-22 15:30:00,59.81,59.86,59.8,59.86,110061.0,55.4727,55.519,55.4634,55.519,110061.0
2023-02-22 15:35:00,59.85,59.87,59.75,59.78,120450.0,55.5098,55.5283,55.417,55.4448,120450.0
2023-02-22 15:40:00,59.78,59.85,59.77,59.82,140232.0,55.4448,55.5098,55.4356,55.4819,140232.0
2023-02-22 15:45:00,59.82,59.86,59.79,59.83,179861.0,55.4819,55.519,55.4541,55.4912,179861.0
2023-02-22 15:50:00,59.83,59.94,59.81,59.91,243198.0,55.4912,55.5932,55.4727,55.5654,243198.0
2023-02-22 15:55:00,59.92,60.01,59.89,60.0,630248.0,55.5747,55.6582,55.5469,55.6489,630248.0
2023-02-23 09:30:00,60.01,60.11,59.91,60.01,436319.0,55.6582,55.7509,55.5654,55.6582,436319.0
2023-02-23 09:35:00,60.01,60.17,59.98,60.03,140013.0,55.6582,55.8066,55.6303,55.6767,140013.0
2023-02-23 09:40:00,60.03,60.15,60.01,60.12,121125.0,55.6767,55.788,55.6582,55.7602,121125.0
2023-02-23 09:45:00,60.12,60.27,60.1,60.15,208682.0,55.7602,55.8993,55.7416,55.788,208682.0
2023-02-23 09:50:00,60.17,60.2,60.06,60.07,96709.0,55.8066,55.8344,55.7045,55.7138,96709.0
2023-02-23 09:55:00,60.07,60.19,60.05,60.16,98088.0,55.7138,55.8251,55.6953,55.7973,98088.0
2023-02-23 10:00:00,60.16,60.26,60.15,60.25,82958.0,55.7973,55.89,55.788,55.8808,82958.0
2023-02-23 10:05:00,60.25,60.35,60.22,60.32,128648.0,55.8808,55.9735,55.8529,55.9457,128648.0
2023-02-23 10:10:00,60.32,60.36,60.3,60.34,92727.0,55.9457,55.9828,55.9271,55.9642,92727.0
2023-02-23 10:15:00,60.33,60.42,60.33,60.39,92510.0,55.955,56.0384,55.955,56.0106,92510.0
2023-02-23 10:20:00,60.39,60.41,60.31,60.33,58992.0,56.0106,56.0292,55.9364,55.955,58992.0
2023-02-23 10:25:00,60.33,60.36,60.29,60.31,70558.0,55.955,55.9828,55.9179,55.9364,70558.0
2023-02-23 10:30:00,60.31,60.38,60.26,60.37,86488.0,55.9364,56.0013,55.89,55.9921,86488.0
2023-02-23 10:35:00,60.37,60.37,60.28,60.33,63428.0,55.9921,55.9921,55.9086,55.955,63428.0
2023-02-23 10:40:00,60.33,60.38,60.3,60.34,64396.0,55.955,56.0013,55.9271,55.9642,64396.0
2023-02-23 10:45:00,60.33,60.35,60.23,60.24,86437.0,55.955,55.9735,55.8622,55.8715,86437.0
2023-02-23 10:50:00,60.25,60.26,60.18,60.26,97413.0,55.8808,55.89,55.8158,55.89,97413.0
2023-02-23 10:55:00,60.25,60.26,60.19,60.25,111509.0,55.8808,55.89,55.8251,55.8808,111509.0
2023-02-23 11:00:00,60.25,60.27,60.19,60.23,167945.0,55.8808,55.8993,55.8251,55.8622,167945.0
2023-02-23 11:05:00,60.23,60.24,60.11,60.12,90960.0,55.8622,55.8715,55.7509,55.7602,90960.0
2023-02-23 11:10:00,60.12,60.14,60.07,60.09,75426.0,55.7602,55.7787,55.7138,55.7324,75426.0
2023-02-23 11:15:00,60.09,60.1,60.06,60.1,90911.0,55.7324,55.7416,55.7045,55.7416,90911.0
2023-02-23 11:20:00,60.1,60.12,59.98,60.03,143889.0,55.7416,55.7602,55.6303,55.6767,143889.0
2023-02-23 11:25:00,60.03,60.03,59.96,60.0,235928.0,55.6767,55.6767,55.6118,55.6489,235928.0
2023-02-23 11:30:00,60.0,60.04,59.98,60.04,93386.0,55.6489,55.686,55.6303,55.686,93386.0
2023-02-23 11:35:00,60.04,60.06,59.98,59.98,80713.0,55.686,55.7045,55.6303,55.6303,80713.0
2023-02-23 11:40:00,59.99,60.0,59.91,59.93,100496.0,55.6396,55.6489,55.5654,55.584,100496.0
2023-02-23 11:45:00,59.92,59.95,59.89,59.91,74086.0,55.5747,55.6025,55.5469,55.5654,74086.0
2023-02-23 11:50:00,59.92,59.94,59.89,59.92,100906.0,55.5747,55.5932,55.5469,55.5747,100906.0
2023-02-23 11:55:00,59.91,59.93,59.84,59.88,67179.0,55.5654,55.584,55.5005,55.5376,67179.0
2023-02-23 12:00:00,59.88,59.91,59.85,59.9,40181.0,55.5376,55.5654,55.5098,55.5561,40181.0
2023-02-23 12:05:00,59.9,59.92,59.88,59.89,73570.0,55.5561,55.5747,55.5376,55.5469,73570.0
2023-02-23 12:10:00,59.9,59.92,59.86,59.91,59185.0,55.5561,55.5747,55.519,55.5654,59185.0
2023-02-23 12:15:00,59.91,59.96,59.9,59.91,63835.0,55.5654,55.6118,55.5561,55.5654,63835.0
2023-02-23 12:20:00,59.91,59.93,59.85,59.91,53464.0,55.5654,55.584,55.5098,55.5654,53464.0
2023-02-23 12:25:00,59.91,59.94,59.87,59.89,73713.0,55.5654,55.5932,55.5283,55.5469,73713.0
2023-02-23 12:30:00,59.88,59.93,59.85,59.93,76715.0,55.5376,55.584,55.5098,55.584,76715.0
2023-02-23 12:35:00,59.93,59.97,59.9,59.92,69888.0,55.584,55.6211,55.5561,55.5747,69888.0
2023-02-23 12:40:00,59.91,59.95,59.9,59.93,83291.0,55.5654,55.6025,55.5561,55.584,83291.0
2023-02-23 12:45:00,59.93,59.98,59.92,59.95,58558.0,55.584,55.6303,55.5747,55.6025,58558.0
2023-02-23 12:50:00,59.95,59.96,59.9,59.9,91011.0,55.6025,55.6118,55.5561,55.5561,91011.0
2023-02-23 12:55:00,59.91,59.95,59.9,59.94,48393.0,55.5654,55.6025,55.5561,55.5932,48393.0
2023-02-23 13:00:00,59.93,59.99,59.92,59.95,72212.0,55.584,55.6396,55.5747,55.6025,72212.0
2023-02-23 13:05:00,59.95,59.97,59.92,59.93,69977.0,55.6025,55.6211,55.5747,55.584,69977.0
2023-02-23 13:10:00,59.94,59.94,59.91,59.93,31683.0,55.5932,55.5932,55.5654,55.584,31683.0
2023-02-23 13:15:00,59.94,59.95,59.91,59.95,50831.0,55.5932,55.6025,55.5654,55.6025,50831.0
2023-02-23 13:20:00,59.94,59.97,59.91,59.92,52742.0,55.5932,55.6211,55.5654,55.5747,52742.0
2023-02-23 13:25:00,59.92,59.93,59.88,59.92,48990.0,55.5747,55.584,55.5376,55.5747,48990.0
2023-02-23 13:30:00,59.92,59.93,59.87,59.9,42817.0,55.5747,55.584,55.5283,55.5561,42817.0
2023-02-23 13:35:00,59.89,59.9,59.85,59.88,40146.0,55.5469,55.5561,55.5098,55.5376,40146.0
2023-02-23 13:40:00,59.89,59.91,59.83,59.84,81969.0,55.5469,55.5654,55.4912,55.5005,81969.0
2023-02-23 13:45:00,59.83,59.88,59.81,59.87,50694.0,55.4912,55.5376,55.4727,55.5283,50694.0
2023-02-23 13:50:00,59.88,59.92,59.87,59.89,37468.0,55.5376,55.5747,55.5283,55.5469,37468.0
2023-02-23 13:55:00,59.9,59.91,59.87,59.89,56706.0,55.5561,55.5654,55.5283,55.5469,56706.0
2023-02-23 14:00:00,59.89,59.9,59.85,59.87,31989.0,55.5469,55.5561,55.5098,55.5283,31989.0
2023-02-23 14:05:00,59.87,59.91,59.87,59.89,31470.0,55.5283,55.5654,55.5283,55.5469,31470.0
2023-02-23 14:10:00,59.89,59.9,59.86,59.89,39962.0,55.5469,55.5561,55.519,55.5469,39962.0
2023-02-23 14:15:00,59.89,59.99,59.89,59.98,80406.0,55.5469,55.6396,55.5469,55.6303,80406.0
2023-02-23 14:20:00,59.98,60.0,59.96,60.0,60404.0,55.6303,55.6489,55.6118,55.6489,60404.0
2023-02-23 14:25:00,60.0,60.02,59.97,60.01,56006.0,55.6489,55.6674,55.6211,55.6582,56006.0
2023-02-23 14:30:00,60.01,60.05,59.98,60.04,52570.0,55.6582,55.6953,55.6303,55.686,52570.0
2023-02-23 14:35:00,60.04,60.05,60.0,60.01,34422.0,55.686,55.6953,55.6489,55.6582,34422.0
2023-02-23 14:40:00,60.01,60.05,60.01,60.04,48691.0,55.6582,55.6953,55.6582,55.686,48691.0
2023-02-23 14:45:00,60.05,60.09,60.03,60.08,70574.0,55.6953,55.7324,55.6767,55.7231,70574.0
2023-02-23 14:50:00,60.09,60.09,60.05,60.08,88301.0,55.7324,55.7324,55.6953,55.7231,88301.0
2023-02-23 14:55:00,60.08,60.09,60.03,60.05,115173.0,55.7231,55.7324,55.6767,55.6953,115173.0
2023-02-23 15:00:00,60.05,60.15,60.04,60.15,124767.0,55.6953,55.788,55.686,55.788,124767.0
2023-02-23 15:05:00,60.14,60.16,60.12,60.13,59026.0,55.7787,55.7973,55.7602,55.7695,59026.0
2023-02-23 15:10:00,60.13,60.17,60.12,60.17,57803.0,55.7695,55.8066,55.7602,55.8066,57803.0
2023-02-23 15:15:00,60.17,60.2,60.14,60.15,76491.0,55.8066,55.8344,55.7787,55.788,76491.0
2023-02-23 15:20:00,60.15,60.15,60.09,60.12,73218.0,55.788,55.788,55.7324,55.7602,73218.0
2023-02-23 15:25:00,60.13,60.17,60.09,60.15,69688.0,55.7695,55.8066,55.7324,55.788,69688.0
2023-02-23 15:30:00,60.15,60.17,60.13,60.16,62959.0,55.788,55.8066,55.7695,55.7973,62959.0
2023-02-23 15:35:00,60.15,60.16,60.1,60.14,92589.0,55.788,55.7973,55.7416,55.7787,92589.0
2023-02-23 15:40:00,60.14,60.16,60.12,60.13,58834.0,55.7787,55.7973,55.7602,55.7695,58834.0
2023-02-23 15:45:00,60.12,60.16,60.1,60.15,117117.0,55.7602,55.7973,55.7416,55.788,117117.0
2023-02-23 15:50:00,60.14,60.17,60.08,60.09,287496.0,55.7787,55.8066,55.7231,55.7324,287496.0
2023-02-23 15:55:00,60.09,60.15,60.05,60.09,637708.0,55.7324,55.788,55.6953,55.7324,637708.0
2023-02-24 09:30:00,59.68,59.91,59.55,59.59,332810.0,55.3521,55.5654,55.2315,55.2686,332810.0
2023-02-24 09:35:00,59.61,59.69,59.51,59.66,134328.0,55.2872,55.3614,55.1944,55.3335,134328.0
2023-02-24 09:40:00,59.67,59.73,59.6,59.62,84265.0,55.3428,55.3985,55.2779,55.2964,84265.0
2023-02-24 09:45:00,59.61,59.62,59.52,59.61,80798.0,55.2872,55.2964,55.2037,55.2872,80798.0
2023-02-24 09:50:00,59.61,59.63,59.45,59.46,96406.0,55.2872,55.3057,55.1388,55.148,96406.0
2023-02-24 09:55:00,59.45,59.47,59.38,59.44,133161.0,55.1388,55.1573,55.0738,55.1295,133161.0
2023-02-24 10:00:00,59.42,59.58,59.41,59.57,87813.0,55.1109,55.2593,55.1017,55.2501,87813.0
2023-02-24 10:05:00,59.57,59.65,59.55,59.56,70582.0,55.2501,55.3243,55.2315,55.2408,70582.0
2023-02-24 10:10:00,59.55,59.65,59.54,59.64,75221.0,55.2315,55.3243,55.2222,55.315,75221.0
2023-02-24 10:15:00,59.64,59.64,59.55,59.61,63107.0,55.315,55.315,55.2315,55.2872,63107.0
2023-02-24 10:20:00,59.6,59.67,59.58,59.62,76025.0,55.2779,55.3428,55.2593,55.2964,76025.0
2023-02-24 10:25:00,59.61,59.65,59.48,59.52,55099.0,55.2872,55.3243,55.1666,55.2037,55099.0
2023-02-24 10:30:00,59.52,59.52,59.43,59.49,49611.0,55.2037,55.2037,55.1202,55.1759,49611.0
2023-02-24 10:35:00,59.49,59.54,59.45,59.54,70673.0,55.1759,55.2222,55.1388,55.2222,70673.0
2023-02-24 10:40:00,59.54,59.54,59.48,59.51,54249.0,55.2222,55.2222,55.1666,55.1944,54249.0
2023-02-24 10:45:00,59.51,59.57,59.43,59.43,81985.0,55.1944,55.2501,55.1202,55.1202,81985.0
2023-02-24 10:50:00,59.43,59.45,59.39,59.41,68706.0,55.1202,55.1388,55.0831,55.1017,68706.0
2023-02-24 10:55:00,59.41,59.43,59.38,59.41,83539.0,55.1017,55.1202,55.0738,55.1017,83539.0
2023-02-24 11:00:00,59.42,59.45,59.4,59.42,53308.0,55.1109,55.1388,55.0924,55.1109,53308.0
2023-02-24 11:05:00,59.42,59.5,59.42,59.46,46830.0,55.1109,55.1851,55.1109,55.148,46830.0
2023-02-24 11:10:00,59.46,59.49,59.42,59.43,57877.0,55.148,55.1759,55.1109,55.1202,57877.0
2023-02-24 11:15:00,59.43,59.5,59.43,59.47,74633.0,55.1202,55.1851,55.1202,55.1573,74633.0
2023-02-24 11:20:00,59.46,59.49,59.45,59.46,59894.0,55.148,55.1759,55.1388,55.148,59894.0
2023-02-24 11:25:00,59.46,59.55,59.46,59.5,127725.0,55.148,55.2315,55.148,55.1851,127725.0
2023-02-24 11:30:00,59.5,59.55,59.48,59.5,65000.0,55.1851,55.2315,55.1666,55.1851,65000.0
2023-02-24 11:35:00,59.5,59.5,59.43,59.43,60674.0,55.1851,55.1851,55.1202,55.1202,60674.0
2023-02-24 11:40:00,59.43,59.52,59.42,59.47,58245.0,55.1202,55.2037,55.1109,55.1573,58245.0
2023-02-24 11:45:00,59.46,59.54,59.45,59.52,99300.0,55.148,55.2222,55.1388,55.2037,99300.0
2023-02-24 11:50:00,59.53,59.59,59.52,59.54,61239.0,55.213,55.2686,55.2037,55.2222,61239.0
2023-02-24 11:55:00,59.55,59.58,59.5,59.51,84007.0,55.2315,55.2593,55.1851,55.1944,84007.0
2023-02-24 12:00:00,59.52,59.54,59.46,59.47,44629.0,55.2037,55.2222,55.148,55.1573,44629.0
2023-02-24 12:05:00,59.47,59.47,59.44,59.47,59551.0,55.1573,55.1573,55.1295,55.1573,59551.0
2023-02-24 12:10:00,59.47,59.51,59.46,59.51,35059.0,55.1573,55.1944,55.148,55.1944,35059.0
2023-02-24 12:15:00,59.51,59.54,59.49,59.53,49722.0,55.1944,55.2222,55.1759,55.213,49722.0
2023-02-24 12:20:00,59.53,59.56,59.52,59.55,46408.0,55.213,55.2408,55.2037,55.2315,46408.0
2023-02-24 12:25:00,59.54,59.55,59.5,59.54,27767.0,55.2222,55.2315,55.1851,55.2222,27767.0
2023-02-24 12:30:00,59.54,59.56,59.5,59.52,61728.0,55.2222,55.2408,55.1851,55.2037,61728.0
2023-02-24 12:35:00,59.52,59.54,59.49,59.53,46372.0,55.2037,55.2222,55.1759,55.213,46372.0
2023-02-24 12:40:00,59.53,59.54,59.49,59.51,39357.0,55.213,55.2222,55.1759,55.1944,39357.0
2023-02-24 12:45:00,59.5,59.53,59.45,59.47,64824.0,55.1851,55.213,55.1388,55.1573,64824.0
2023-02-24 12:50:00,59.47,59.49,59.44,59.49,35350.0,55.1573,55.1759,55.1295,55.1759,35350.0
2023-02-24 12:55:00,59.48,59.49,59.46,59.47,41656.0,55.1666,55.1759,55.148,55.1573,41656.0
2023-02-24 13:00:00,59.47,59.54,59.46,59.54,60269.0,55.1573,55.2222,55.148,55.2222,60269.0
2023-02-24 13:05:00,59.54,59.56,59.47,59.48,41097.0,55.2222,55.2408,55.1573,55.1666,41097.0
2023-02-24 13:10:00,59.48,59.49,59.46,59.47,43995.0,55.1666,55.1759,55.148,55.1573,43995.0
2023-02-24 13:15:00,59.48,59.5,59.46,59.49,53472.0,55.1666,55.1851,55.148,55.1759,53472.0
2023-02-24 13:20:00,59.5,59.55,59.48,59.54,39237.0,55.1851,55.2315,55.1666,55.2222,39237.0
2023-02-24 13:25:00,59.54,59.59,59.53,59.58,37514.0,55.2222,55.2686,55.213,55.2593,37514.0
2023-02-24 13:30:00,59.58,59.59,59.5,59.53,48830.0,55.2593,55.2686,55.1851,55.213,48830.0
2023-02-24 13:35:00,59.53,59.55,59.51,59.52,22623.0,55.213,55.2315,55.1944,55.2037,22623.0
2023-02-24 13:40:00,59.53,59.55,59.5,59.54,51708.0,55.213,55.2315,55.1851,55.2222,51708.0
2023-02-24 13:45:00,59.54,59.6,59.53,59.6,35121.0,55.2222,55.2779,55.213,55.2779,35121.0
2023-02-24 13:50:00,59.59,59.65,59.59,59.65,24696.0,55.2686,55.3243,55.2686,55.3243,24696.0
2023-02-24 13:55:00,59.65,59.68,59.63,59.67,50465.0,55.3243,55.3521,55.3057,55.3428,50465.0
2023-02-24 14:00:00,59.68,59.74,59.66,59.73,39884.0,55.3521,55.4077,55.3335,55.3985,39884.0
2023-02-24 14:05:00,59.73,59.76,59.7,59.73,41971.0,55.3985,55.4263,55.3706,55.3985,41971.0
2023-02-24 14:10:00,59.73,59.75,59.7,59.73,74717.0,55.3985,55.417,55.3706,55.3985,74717.0
2023-02-24 14:15:00,59.73,59.79,59.72,59.78,52405.0,55.3985,55.4541,55.3892,55.4448,52405.0
2023-02-24 14:20:00,59.78,59.8,59.72,59.74,66886.0,55.4448,55.4634,55.3892,55.4077,66886.0
2023-02-24 14:25:00,59.74,59.77,59.73,59.75,35744.0,55.4077,55.4356,55.3985,55.417,35744.0
2023-02-24 14:30:00,59.76,59.76,59.7,59.71,71786.0,55.4263,55.4263,55.3706,55.3799,71786.0
2023-02-24 14:35:00,59.7,59.74,59.69,59.72,58240.0,55.3706,55.4077,55.3614,55.3892,58240.0
2023-02-24 14:40:00,59.73,59.73,59.65,59.66,41173.0,55.3985,55.3985,55.3243,55.3335,41173.0
2023-02-24 14:45:00,59.66,59.76,59.66,59.75,53208.0,55.3335,55.4263,55.3335,55.417,53208.0
2023-02-24 14:50:00,59.76,59.82,59.75,59.8,42481.0,55.4263,55.4819,55.417,55.4634,42481.0
2023-02-24 14:55:00,59.79,59.87,59.78,59.84,51436.0,55.4541,55.5283,55.4448,55.5005,51436.0
2023-02-24 15:00:00,59.84,59.89,59.83,59.84,53760.0,55.5005,55.5469,55.4912,55.5005,53760.0
2023-02-24 15:05:00,59.83,59.87,59.81,59.84,45940.0,55.4912,55.5283,55.4727,55.5005,45940.0
2023-02-24 15:10:00,59.84,59.86,59.8,59.82,66481.0,55.5005,55.519,55.4634,55.4819,66481.0
2023-02-24 15:15:00,59.82,59.87,59.8,59.87,60967.0,55.4819,55.5283,55.4634,55.5283,60967.0
2023-02-24 15:20:00,59.86,59.91,59.85,59.9,68956.0,55.519,55.5654,55.5098,55.5561,68956.0
2023-02-24 15:25:00,59.9,59.91,59.86,59.87,90768.0,55.5561,55.5654,55.519,55.5283,90768.0
2023-02-24 15:30:00,59.86,59.87,59.77,59.78,109249.0,55.519,55.5283,55.4356,55.4448,109249.0
2023-02-24 15:35:00,59.77,59.8,59.74,59.77,111286.0,55.4356,55.4634,55.4077,55.4356,111286.0
2023-02-24 15:40:00,59.77,59.81,59.75,59.79,106334.0,55.4356,55.4727,55.417,55.4541,106334.0
2023-02-24 15:45:00,59.79,59.8,59.75,59.76,141202.0,55.4541,55.4634,55.417,55.4263,141202.0
2023-02-24 15:50:00,59.75,59.77,59.68,59.74,208440.0,55.417,55.4356,55.3521,55.4077,208440.0
2023-02-24 15:55:00,59.73,59.85,59.73,59.83,496595.0,55.3985,55.5098,55.3985,55.4912,496595.0
2023-02-27 09:30:00,60.18,60.25,60.06,60.07,305833.0,55.8158,55.8808,55.7045,55.7138,305833.0
2023-02-27 09:35:00,60.07,60.11,60.04,60.08,73361.0,55.7138,55.7509,55.686,55.7231,73361.0
2023-02-27 09:40:00,60.08,60.2,60.05,60.2,79788.0,55.7231,55.8344,55.6953,55.8344,79788.0
2023-02-27 09:45:00,60.21,60.22,60.16,60.18,82089.0,55.8437,55.8529,55.7973,55.8158,82089.0
2023-02-27 09:50:00,60.18,60.19,60.1,60.12,82037.0,55.8158,55.8251,55.7416,55.7602,82037.0
2023-02-27 09:55:00,60.12,60.19,60.12,60.19,52093.0,55.7602,55.8251,55.7602,55.8251,52093.0
2023-02-27 10:00:00,60.18,60.29,60.16,60.28,101344.0,55.8158,55.9179,55.7973,55.9086,101344.0
2023-02-27 10:05:00,60.28,60.29,60.16,60.23,78666.0,55.9086,55.9179,55.7973,55.8622,78666.0
2023-02-27 10:10:00,60.23,60.23,60.1,60.12,56533.0,55.8622,55.8622,55.7416,55.7602,56533.0
2023-02-27 10:15:00,60.13,60.23,60.12,60.23,122938.0,55.7695,55.8622,55.7602,55.8622,122938.0
2023-02-27 10:20:00,60.22,60.26,60.21,60.21,60398.0,55.8529,55.89,55.8437,55.8437,60398.0
2023-02-27 10:25:00,60.21,60.29,60.19,60.25,68020.0,55.8437,55.9179,55.8251,55.8808,68020.0
2023-02-27 10:30:00,60.26,60.3,60.24,60.28,93438.0,55.89,55.9271,55.8715,55.9086,93438.0
2023-02-27 10:35:00,60.28,60.28,60.11,60.14,92568.0,55.9086,55.9086,55.7509,55.7787,92568.0
2023-02-27 10:40:00,60.13,60.13,60.08,60.12,74488.0,55.7695,55.7695,55.7231,55.7602,74488.0
2023-02-27 10:45:00,60.12,60.14,60.02,60.05,50844.0,55.7602,55.7787,55.6674,55.6953,50844.0
2023-02-27 10:50:00,60.05,60.1,60.02,60.09,73263.0,55.6953,55.7416,55.6674,55.7324,73263.0
2023-02-27 10:55:00,60.09,60.1,60.06,60.09,103350.0,55.7324,55.7416,55.7045,55.7324,103350.0
2023-02-27 11:00:00,60.09,60.12,60.06,60.07,44771.0,55.7324,55.7602,55.7045,55.7138,44771.0
2023-02-27 11:05:00,60.06,60.12,60.05,60.1,54168.0,55.7045,55.7602,55.6953,55.7416,54168.0
2023-02-27 11:10:00,60.11,60.13,60.01,60.04,66942.0,55.7509,55.7695,55.6582,55.686,66942.0
2023-02-27 11:15:00,60.04,60.05,59.98,59.99,69950.0,55.686,55.6953,55.6303,55.6396,69950.0
2023-02-27 11:20:00,59.99,60.0,59.94,59.95,75538.0,55.6396,55.6489,55.5932,55.6025,75538.0
2023-02-27 11:25:00,59.94,59.95,59.86,59.87,50810.0,55.5932,55.6025,55.519,55.5283,50810.0
2023-02-27 11:30:00,59.87,59.89,59.75,59.78,180485.0,55.5283,55.5469,55.417,55.4448,180485.0
2023-02-27 11:35:00,59.79,59.9,59.78,59.9,86417.0,55.4541,55.5561,55.4448,55.5561,86417.0
2023-02-27 11:40:00,59.89,59.92,59.86,59.89,53059.0,55.5469,55.5747,55.519,55.5469,53059.0
2023-02-27 11:45:00,59.89,59.89,59.84,59.87,52256.0,55.5469,55.5469,55.5005,55.5283,52256.0
2023-02-27 11:50:00,59.87,59.88,59.83,59.84,45681.0,55.5283,55.5376,55.4912,55.5005,45681.0
2023-02-27 11:55:00,59.84,59.89,59.82,59.84,57425.0,55.5005,55.5469,55.4819,55.5005,57425.0
2023-02-27 12:00:00,59.84,59.85,59.81,59.82,31871.0,55.5005,55.5098,55.4727,55.4819,31871.0
2023-02-27 12:05:00,59.82,59.85,59.78,59.79,39008.0,55.4819,55.5098,55.4448,55.4541,39008.0
2023-02-27 12:10:00,59.79,59.85,59.78,59.84,34461.0,55.4541,55.5098,55.4448,55.5005,34461.0
2023-02-27 12:15:00,59.83,59.85,59.8,59.81,48962.0,55.4912,55.5098,55.4634,55.4727,48962.0
2023-02-27 12:20:00,59.81,59.83,59.77,59.79,55161.0,55.4727,55.4912,55.4356,55.4541,55161.0
2023-02-27 12:25:00,59.79,59.85,59.78,59.84,50164.0,55.4541,55.5098,55.4448,55.5005,50164.0
2023-02-27 12:30:00,59.83,59.88,59.82,59.84,67977.0,55.4912,55.5376,55.4819,55.5005,67977.0
2023-02-27 12:35:00,59.84,59.86,59.83,59.85,50800.0,55.5005,55.519,55.4912,55.5098,50800.0
2023-02-27 12:40:00,59.85,59.86,59.8,59.8,31007.0,55.5098,55.519,55.4634,55.4634,31007.0
2023-02-27 12:45:00,59.8,59.86,59.8,59.86,51897.0,55.4634,55.519,55.4634,55.519,51897.0
2023-02-27 12:50:00,59.86,59.89,59.83,59.87,39204.0,55.519,55.5469,55.4912,55.5283,39204.0
2023-02-27 12:55:00,59.87,59.9,59.86,59.89,26167.0,55.5283,55.5561,55.519,55.5469,26167.0
2023-02-27 13:00:00,59.9,59.92,59.87,59.88,43201.0,55.5561,55.5747,55.5283,55.5376,43201.0
2023-02-27 13:05:00,59.89,59.94,59.87,59.94,37338.0,55.5469,55.5932,55.5283,55.5932,37338.0
2023-02-27 13:10:00,59.94,59.97,59.93,59.97,54154.0,55.5932,55.6211,55.584,55.6211,54154.0
2023-02-27 13:15:00,59.97,60.0,59.94,59.96,58129.0,55.6211,55.6489,55.5932,55.6118,58129.0
2023-02-27 13:20:00,59.96,59.99,59.93,59.95,107729.0,55.6118,55.6396,55.584,55.6025,107729.0
2023-02-27 13:25:00,59.95,59.99,59.95,59.98,30494.0,55.6025,55.6396,55.6025,55.6303,30494.0
2023-02-27 13:30:00,59.98,59.99,59.96,59.98,64684.0,55.6303,55.6396,55.6118,55.6303,64684.0
2023-02-27 13:35:00,59.97,59.98,59.93,59.97,46248.0,55.6211,55.6303,55.584,55.6211,46248.0
2023-02-27 13:40:00,59.97,59.98,59.92,59.93,48578.0,55.6211,55.6303,55.5747,55.584,48578.0
2023-02-27 13:45:00,59.93,59.94,59.89,59.93,47466.0,55.584,55.5932,55.5469,55.584,47466.0
2023-02-27 13:50:00,59.92,59.95,59.92,59.95,39383.0,55.5747,55.6025,55.5747,55.6025,39383.0
2023-02-27 13:55:00,59.95,60.0,59.94,59.98,63065.0,55.6025,55.6489,55.5932,55.6303,63065.0
2023-02-27 14:00:00,59.98,60.04,59.98,60.02,55855.0,55.6303,55.686,55.6303,55.6674,55855.0
2023-02-27 14:05:00,60.03,60.05,60.02,60.05,62231.0,55.6767,55.6953,55.6674,55.6953,62231.0
2023-02-27 14:10:00,60.05,60.09,60.04,60.06,65354.0,55.6953,55.7324,55.686,55.7045,65354.0
2023-02-27 14:15:00,60.05,60.07,59.98,60.0,56767.0,55.6953,55.7138,55.6303,55.6489,56767.0
2023-02-27 14:20:00,60.0,60.01,59.97,59.98,32772.0,55.6489,55.6582,55.6211,55.6303,32772.0
2023-02-27 14:25:00,59.98,59.98,59.94,59.96,43916.0,55.6303,55.6303,55.5932,55.6118,43916.0
2023-02-27 14:30:00,59.96,59.97,59.91,59.94,50684.0,55.6118,55.6211,55.5654,55.5932,50684.0
2023-02-27 14:35:00,59.93,59.98,59.92,59.95,61300.0,55.584,55.6303,55.5747,55.6025,61300.0
2023-02-27 14:40:00,59.96,59.97,59.93,59.95,56623.0,55.6118,55.6211,55.584,55.6025,56623.0
2023-02-27 14:45:00,59.95,59.97,59.91,59.96,49322.0,55.6025,55.6211,55.5654,55.6118,49322.0
2023-02-27 14:50:00,59.96,59.99,59.95,59.98,49028.0,55.6118,55.6396,55.6025,55.6303,49028.0
2023-02-27 14:55:00,59.97,60.0,59.94,59.95,81127.0,55.6211,55.6489,55.5932,55.6025,81127.0
2023-02-27 15:00:00,59.94,59.94,59.87,59.88,108741.0,55.5932,55.5932,55.5283,55.5376,108741.0
2023-02-27 15:05:00,59.88,59.88,59.83,59.85,88002.0,55.5376,55.5376,55.4912,55.5098,88002.0
2023-02-27 15:10:00,59.85,59.88,59.84,59.88,116171.0,55.5098,55.5376,55.5005,55.5376,116171.0
2023-02-27 15:15:00,59.88,59.88,59.79,59.8,89900.0,55.5376,55.5376,55.4541,55.4634,89900.0
2023-02-27 15:20:00,59.8,59.81,59.78,59.8,93710.0,55.4634,55.4727,55.4448,55.4634,93710.0
2023-02-27 15:25:00,59.8,59.81,59.77,59.81,106870.0,55.4634,55.4727,55.4356,55.4727,106870.0
2023-02-27 15:30:00,59.8,59.82,59.76,59.82,145245.0,55.4634,55.4819,55.4263,55.4819,145245.0
2023-02-27 15:35:00,59.82,59.84,59.74,59.77,106439.0,55.4819,55.5005,55.4077,55.4356,106439.0
2023-02-27 15:40:00,59.78,59.89,59.76,59.86,136660.0,55.4448,55.5469,55.4263,55.519,136660.0
2023-02-27 15:45:00,59.85,59.9,59.79,59.8,144761.0,55.5098,55.5561,55.4541,55.4634,144761.0
2023-02-27 15:50:00,59.8,59.88,59.79,59.83,211270.0,55.4634,55.5376,55.4541,55.4912,211270.0
2023-02-27 15:55:00,59.83,59.85,59.76,59.82,581623.0,55.4912,55.5098,55.4263,55.4819,581623.0
2023-02-28 09:30:00,59.7,59.7,59.47,59.55,364989.0,55.3706,55.3706,55.1573,55.2315,364989.0
2023-02-28 09:35:00,59.54,59.57,59.36,59.38,103039.0,55.2222,55.2501,55.0553,55.0738,103039.0
2023-02-28 09:40:00,59.38,59.47,59.37,59.45,89945.0,55.0738,55.1573,55.0646,55.1388,89945.0
2023-02-28 09:45:00,59.46,59.54,59.44,59.47,90666.0,55.148,55.2222,55.1295,55.1573,90666.0
2023-02-28 09:50:00,59.48,59.55,59.46,59.51,59374.0,55.1666,55.2315,55.148,55.1944,59374.0
2023-02-28 09:55:00,59.53,59.55,59.42,59.43,63264.0,55.213,55.2315,55.1109,55.1202,63264.0
2023-02-28 10:00:00,59.43,59.49,59.42,59.46,94166.0,55.1202,55.1759,55.1109,55.148,94166.0
2023-02-28 10:05:00,59.46,59.52,59.44,59.44,80581.0,55.148,55.2037,55.1295,55.1295,80581.0
2023-02-28 10:10:00,59.44,59.45,59.26,59.27,130532.0,55.1295,55.1388,54.9626,54.9718,130532.0
2023-02-28 10:15:00,59.27,59.31,59.22,59.27,143982.0,54.9718,55.0089,54.9255,54.9718,143982.0
2023-02-28 10:20:00,59.26,59.29,59.22,59.23,121844.0,54.9626,54.9904,54.9255,54.9347,121844.0
2023-02-28 10:25:00,59.22,59.29,59.19,59.25,131763.0,54.9255,54.9904,54.8976,54.9533,131763.0
2023-02-28 10:30:00,59.25,59.26,59.14,59.18,119343.0,54.9533,54.9626,54.8513,54.8884,119343.0
2023-02-28 10:35:00,59.18,59.24,59.17,59.18,129393.0,54.8884,54.944,54.8791,54.8884,129393.0
2023-02-28 10:40:00,59.18,59.26,59.15,59.23,74096.0,54.8884,54.9626,54.8605,54.9347,74096.0
2023-02-28 10:45:00,59.23,59.28,59.18,59.18,63115.0,54.9347,54.9811,54.8884,54.8884,63115.0
2023-02-28 10:50:00,59.18,59.25,59.18,59.25,66683.0,54.8884,54.9533,54.8884,54.9533,66683.0
2023-02-28 10:55:00,59.24,59.29,59.22,59.29,49195.0,54.944,54.9904,54.9255,54.9904,49195.0
2023-02-28 11:00:00,59.29,59.41,59.29,59.41,78519.0,54.9904,55.1017,54.9904,55.1017,78519.0
2023-02-28 11:05:00,59.41,59.46,59.38,59.46,49542.0,55.1017,55.148,55.0738,55.148,49542.0
2023-02-28 11:10:00,59.46,59.48,59.41,59.44,77641.0,55.148,55.1666,55.1017,55.1295,77641.0
2023-02-28 11:15:00,59.44,59.55,59.44,59.54,115726.0,55.1295,55.2315,55.1295,55.2222,115726.0
2023-02-28 11:20:00,59.53,59.57,59.5,59.51,87256.0,55.213,55.2501,55.1851,55.1944,87256.0
2023-02-28 11:25:00,59.51,59.54,59.45,59.46,144708.0,55.1944,55.2222,55.1388,55.148,144708.0
2023-02-28 11:30:00,59.46,59.48,59.42,59.42,39029.0,55.148,55.1666,55.1109,55.1109,39029.0
2023-02-28 11:35:00,59.42,59.43,59.36,59.37,42859.0,55.1109,55.1202,55.0553,55.0646,42859.0
2023-02-28 11:40:00,59.37,59.38,59.33,59.37,53120.0,55.0646,55.0738,55.0275,55.0646,53120.0
2023-02-28 11:45:00,59.36,59.43,59.33,59.42,60314.0,55.0553,55.1202,55.0275,55.1109,60314.0
2023-02-28 11:50:00,59.41,59.42,59.35,59.37,41838.0,55.1017,55.1109,55.046,55.0646,41838.0
2023-02-28 11:55:00,59.36,59.4,59.35,59.4,39111.0,55.0553,55.0924,55.046,55.0924,39111.0
2023-02-28 12:00:00,59.39,59.4,59.35,59.36,34160.0,55.0831,55.0924,55.046,55.0553,34160.0
2023-02-28 12:05:00,59.36,59.4,59.35,59.4,42373.0,55.0553,55.0924,55.046,55.0924,42373.0
2023-02-28 12:10:00,59.4,59.44,59.39,59.44,28313.0,55.0924,55.1295,55.0831,55.1295,28313.0
2023-02-28 12:15:00,59.44,59.48,59.44,59.48,34065.0,55.1295,55.1666,55.1295,55.1666,34065.0
2023-02-28 12:20:00,59.48,59.52,59.47,59.48,66926.0,55.1666,55.2037,55.1573,55.1666,66926.0
2023-02-28 12:25:00,59.48,59.53,59.48,59.53,27790.0,55.1666,55.213,55.1666,55.213,27790.0
2023-02-28 12:30:00,59.52,59.54,59.51,59.53,41551.0,55.2037,55.2222,55.1944,55.213,41551.0
2023-02-28 12:35:00,59.53,59.57,59.51,59.55,47418.0,55.213,55.2501,55.1944,55.2315,47418.0
2023-02-28 12:40:00,59.54,59.56,59.51,59.55,32008.0,55.2222,55.2408,55.1944,55.2315,32008.0
2023-02-28 12:45:00,59.55,59.57,59.53,59.57,39807.0,55.2315,55.2501,55.213,55.2501,39807.0
2023-02-28 12:50:00,59.56,59.59,59.53,59.58,60194.0,55.2408,55.2686,55.213,55.2593,60194.0
2023-02-28 12:55:00,59.58,59.59,59.54,59.55,36462.0,55.2593,55.2686,55.2222,55.2315,36462.0
2023-02-28 13:00:00,59.55,59.56,59.53,59.55,43394.0,55.2315,55.2408,55.213,55.2315,43394.0
2023-02-28 13:05:00,59.55,59.6,59.55,59.6,41818.0,55.2315,55.2779,55.2315,55.2779,41818.0
2023-02-28 13:10:00,59.6,59.61,59.53,59.54,49701.0,55.2779,55.2872,55.213,55.2222,49701.0
2023-02-28 13:15:00,59.54,59.55,59.52,59.54,28874.0,55.2222,55.2315,55.2037,55.2222,28874.0
2023-02-28 13:20:00,59.54,59.59,59.53,59.58,40152.0,55.2222,55.2686,55.213,55.2593,40152.0
2023-02-28 13:25:00,59.58,59.58,59.54,59.56,26062.0,55.2593,55.2593,55.2222,55.2408,26062.0
2023-02-28 13:30:00,59.55,59.59,59.52,59.56,59707.0,55.2315,55.2686,55.2037,55.2408,59707.0
2023-02-28 13:35:00,59.57,59.58,59.55,59.56,39782.0,55.2501,55.2593,55.2315,55.2408,39782.0
2023-02-28 13:40:00,59.56,59.58,59.54,59.57,31242.0,55.2408,55.2593,55.2222,55.2501,31242.0
2023-02-28 13:45:00,59.58,59.61,59.57,59.58,37887.0,55.2593,55.2872,55.2501,55.2593,37887.0
2023-02-28 13:50:00,59.58,59.58,59.55,59.57,26343.0,55.2593,55.2593,55.2315,55.2501,26343.0
2023-02-28 13:55:00,59.58,59.58,59.52,59.54,43359.0,55.2593,55.2593,55.2037,55.2222,43359.0
2023-02-28 14:00:00,59.54,59.56,59.51,59.52,54470.0,55.2222,55.2408,55.1944,55.2037,54470.0
2023-02-28 14:05:00,59.51,59.52,59.43,59.45,68293.0,55.1944,55.2037,55.1202,55.1388,68293.0
2023-02-28 14:10:00,59.46,59.48,59.44,59.46,29501.0,55.148,55.1666,55.1295,55.148,29501.0
2023-02-28 14:15:00,59.47,59.47,59.43,59.44,31372.0,55.1573,55.1573,55.1202,55.1295,31372.0
2023-02-28 14:20:00,59.44,59.5,59.43,59.49,31055.0,55.1295,55.1851,55.1202,55.1759,31055.0
2023-02-28 14:25:00,59.5,59.53,59.48,59.53,51678.0,55.1851,55.213,55.1666,55.213,51678.0
2023-02-28 14:30:00,59.54,59.54,59.48,59.48,69624.0,55.2222,55.2222,55.1666,55.1666,69624.0
2023-02-28 14:35:00,59.48,59.52,59.45,59.51,39727.0,55.1666,55.2037,55.1388,55.1944,39727.0
2023-02-28 14:40:00,59.51,59.52,59.46,59.51,57644.0,55.1944,55.2037,55.148,55.1944,57644.0
2023-02-28 14:45:00,59.51,59.53,59.49,59.51,51928.0,55.1944,55.213,55.1759,55.1944,51928.0
2023-02-28 14:50:00,59.51,59.52,59.43,59.45,44696.0,55.1944,55.2037,55.1202,55.1388,44696.0
2023-02-28 14:55:00,59.45,59.45,59.42,59.43,47237.0,55.1388,55.1388,55.1109,55.1202,47237.0
2023-02-28 15:00:00,59.43,59.44,59.4,59.42,85036.0,55.1202,55.1295,55.0924,55.1109,85036.0
2023-02-28 15:05:00,59.41,59.45,59.4,59.45,62070.0,55.1017,55.1388,55.0924,55.1388,62070.0
2023-02-28 15:10:00,59.44,59.47,59.42,59.44,57958.0,55.1295,55.1573,55.1109,55.1295,57958.0
2023-02-28 15:15:00,59.44,59.47,59.41,59.45,93503.0,55.1295,55.1573,55.1017,55.1388,93503.0
2023-02-28 15:20:00,59.44,59.46,59.42,59.43,100319.0,55.1295,55.148,55.1109,55.1202,100319.0
2023-02-28 15:25:00,59.43,59.45,59.37,59.37,102400.0,55.1202,55.1388,55.0646,55.0646,102400.0
2023-02-28 15:30:00,59.38,59.39,59.31,59.35,120083.0,55.0738,55.0831,55.0089,55.046,120083.0
2023-02-28 15:35:00,59.35,59.37,59.32,59.35,114641.0,55.046,55.0646,55.0182,55.046,114641.0
2023-02-28 15:40:00,59.35,59.38,59.3,59.37,277960.0,55.046,55.0738,54.9997,55.0646,277960.0
2023-02-28 15:45:00,59.36,59.42,59.35,59.39,345288.0,55.0553,55.1109,55.046,55.0831,345288.0
2023-02-28 15:50:00,59.39,59.52,59.39,59.51,353212.0,55.0831,55.2037,55.0831,55.1944,353212.0
2023-02-28 15:55:00,59.52,59.61,59.49,59.5,1676214.0,55.2037,55.2872,55.1759,55.1851,1676214.0
2023-03-01 09:30:00,59.1,59.18,58.85,58.94,582914.0,54.8142,54.8884,54.5823,54.6658,582914.0
2023-03-01 09:35:00,58.94,58.96,58.81,58.91,136432.0,54.6658,54.6843,54.5452,54.6379,136432.0
2023-03-01 09:40:00,58.9,58.99,58.82,58.84,250097.0,54.6287,54.7121,54.5545,54.573,250097.0
2023-03-01 09:45:00,58.84,58.95,58.81,58.86,289260.0,54.573,54.675,54.5452,54.5916,289260.0
2023-03-01 09:50:00,58.86,58.93,58.79,58.89,191315.0,54.5916,54.6565,54.5266,54.6194,191315.0
2023-03-01 09:55:00,58.88,58.95,58.88,58.9,254755.0,54.6101,54.675,54.6101,54.6287,254755.0
2023-03-01 10:00:00,58.9,58.95,58.71,58.76,263195.0,54.6287,54.675,54.4524,54.4988,263195.0
2023-03-01 10:05:00,58.76,58.81,58.73,58.8,216038.0,54.4988,54.5452,54.471,54.5359,216038.0
2023-03-01 10:10:00,58.79,58.81,58.74,58.75,132503.0,54.5266,54.5452,54.4803,54.4895,132503.0
2023-03-01 10:15:00,58.74,58.76,58.66,58.68,138015.0,54.4803,54.4988,54.4061,54.4246,138015.0
2023-03-01 10:20:00,58.68,58.71,58.62,58.71,125375.0,54.4246,54.4524,54.369,54.4524,125375.0
2023-03-01 10:25:00,58.7,58.78,58.69,58.72,378999.0,54.4432,54.5174,54.4339,54.4617,378999.0
2023-03-01 10:30:00,58.72,58.74,58.63,58.72,119299.0,54.4617,54.4803,54.3782,54.4617,119299.0
2023-03-01 10:35:00,58.72,58.79,58.68,58.73,164669.0,54.4617,54.5266,54.4246,54.471,164669.0
2023-03-01 10:40:00,58.72,58.78,58.68,58.72,148799.0,54.4617,54.5174,54.4246,54.4617,148799.0
2023-03-01 10:45:00,58.72,58.74,58.62,58.63,165747.0,54.4617,54.4803,54.369,54.3782,165747.0
2023-03-01 10:50:00,58.63,58.72,58.62,58.7,168285.0,54.3782,54.4617,54.369,54.4432,168285.0
2023-03-01 10:55:00,58.7,58.72,58.61,58.67,244376.0,54.4432,54.4617,54.3597,54.4153,244376.0
2023-03-01 11:00:00,58.66,58.67,58.58,58.6,109177.0,54.4061,54.4153,54.3319,54.3504,109177.0
2023-03-01 11:05:00,58.6,58.62,58.47,58.52,187103.0,54.3504,54.369,54.2298,54.2762,187103.0
2023-03-01 11:10:00,58.52,58.53,58.44,58.47,109149.0,54.2762,54.2855,54.202,54.2298,109149.0
2023-03-01 11:15:00,58.47,58.48,58.37,58.41,260352.0,54.2298,54.2391,54.1371,54.1742,260352.0
2023-03-01 11:20:00,58.41,58.47,58.37,58.47,89663.0,54.1742,54.2298,54.1371,54.2298,89663.0
2023-03-01 11:25:00,58.47,58.58,58.43,58.57,106097.0,54.2298,54.3319,54.1927,54.3226,106097.0
2023-03-01 11:30:00,58.57,58.62,58.55,58.59,77935.0,54.3226,54.369,54.304,54.3411,77935.0
2023-03-01 11:35:00,58.59,58.67,58.57,58.59,81839.0,54.3411,54.4153,54.3226,54.3411,81839.0
2023-03-01 11:40:00,58.59,58.66,58.58,58.64,81521.0,54.3411,54.4061,54.3319,54.3875,81521.0
2023-03-01 11:45:00,58.64,58.71,58.61,58.67,77315.0,54.3875,54.4524,54.3597,54.4153,77315.0
2023-03-01 11:50:00,58.68,58.75,58.67,58.72,64984.0,54.4246,54.4895,54.4153,54.4617,64984.0
2023-03-01 11:55:00,58.72,58.8,58.7,58.73,99958.0,54.4617,54.5359,54.4432,54.471,99958.0
2023-03-01 12:00:00,58.74,58.8,58.73,58.74,65087.0,54.4803,54.5359,54.471,54.4803,65087.0
2023-03-01 12:05:00,58.74,58.8,58.72,58.79,53526.0,54.4803,54.5359,54.4617,54.5266,53526.0
2023-03-01 12:10:00,58.78,58.81,58.69,58.72,79757.0,54.5174,54.5452,54.4339,54.4617,79757.0
2023-03-01 12:15:00,58.73,58.73,58.62,58.63,85638.0,54.471,54.471,54.369,54.3782,85638.0
2023-03-01 12:20:00,58.62,58.71,58.62,58.68,71453.0,54.369,54.4524,54.369,54.4246,71453.0
2023-03-01 12:25:00,58.67,58.72,58.67,58.68,56100.0,54.4153,54.4617,54.4153,54.4246,56100.0
2023-03-01 12:30:00,58.68,58.71,58.66,58.67,36658.0,54.4246,54.4524,54.4061,54.4153,36658.0
2023-03-01 12:35:00,58.66,58.71,58.65,58.7,49798.0,54.4061,54.4524,54.3968,54.4432,49798.0
2023-03-01 12:40:00,58.71,58.74,58.69,58.7,44311.0,54.4524,54.4803,54.4339,54.4432,44311.0
2023-03-01 12:45:00,58.69,58.72,58.67,58.68,42529.0,54.4339,54.4617,54.4153,54.4246,42529.0
2023-03-01 12:50:00,58.68,58.7,58.67,58.69,58240.0,54.4246,54.4432,54.4153,54.4339,58240.0
2023-03-01 12:55:00,58.69,58.73,58.67,58.72,67683.0,54.4339,54.471,54.4153,54.4617,67683.0
2023-03-01 13:00:00,58.72,58.73,58.66,58.67,140590.0,54.4617,54.471,54.4061,54.4153,140590.0
2023-03-01 13:05:00,58.67,58.74,58.64,58.74,125331.0,54.4153,54.4803,54.3875,54.4803,125331.0
2023-03-01 13:10:00,58.73,58.77,58.73,58.76,110930.0,54.471,54.5081,54.471,54.4988,110930.0
2023-03-01 13:15:00,58.76,58.8,58.73,58.78,99256.0,54.4988,54.5359,54.471,54.5174,99256.0
2023-03-01 13:20:00,58.78,58.8,58.76,58.78,74691.0,54.5174,54.5359,54.4988,54.5174,74691.0
2023-03-01 13:25:00,58.78,58.82,58.77,58.79,91066.0,54.5174,54.5545,54.5081,54.5266,91066.0
2023-03-01 13:30:00,58.79,58.8,58.71,58.72,57651.0,54.5266,54.5359,54.4524,54.4617,57651.0
2023-03-01 13:35:00,58.72,58.72,58.67,58.71,71800.0,54.4617,54.4617,54.4153,54.4524,71800.0
2023-03-01 13:40:00,58.71,58.73,58.67,58.68,74542.0,54.4524,54.471,54.4153,54.4246,74542.0
2023-03-01 13:45:00,58.68,58.71,58.65,58.71,63004.0,54.4246,54.4524,54.3968,54.4524,63004.0
2023-03-01 13:50:00,58.71,58.74,58.7,58.73,43675.0,54.4524,54.4803,54.4432,54.471,43675.0
2023-03-01 13:55:00,58.73,58.77,58.71,58.77,32959.0,54.471,54.5081,54.4524,54.5081,32959.0
2023-03-01 14:00:00,58.77,58.77,58.69,58.73,54650.0,54.5081,54.5081,54.4339,54.471,54650.0
2023-03-01 14:05:00,58.72,58.74,58.7,58.72,45822.0,54.4617,54.4803,54.4432,54.4617,45822.0
2023-03-01 14:10:00,58.72,58.77,58.72,58.76,52011.0,54.4617,54.5081,54.4617,54.4988,52011.0
2023-03-01 14:15:00,58.75,58.76,58.71,58.76,63620.0,54.4895,54.4988,54.4524,54.4988,63620.0
2023-03-01 14:20:00,58.76,58.82,58.74,58.82,100722.0,54.4988,54.5545,54.4803,54.5545,100722.0
2023-03-01 14:25:00,58.82,58.82,58.76,58.78,61155.0,54.5545,54.5545,54.4988,54.5174,61155.0
2023-03-01 14:30:00,58.77,58.77,58.72,58.74,47153.0,54.5081,54.5081,54.4617,54.4803,47153.0
2023-03-01 14:35:00,58.73,58.76,58.7,58.73,56446.0,54.471,54.4988,54.4432,54.471,56446.0
2023-03-01 14:40:00,58.73,58.74,58.67,58.7,61648.0,54.471,54.4803,54.4153,54.4432,61648.0
2023-03-01 14:45:00,58.7,58.7,58.67,58.68,37006.0,54.4432,54.4432,54.4153,54.4246,37006.0
2023-03-01 14:50:00,58.68,58.73,58.67,58.72,62791.0,54.4246,54.471,54.4153,54.4617,62791.0
2023-03-01 14:55:00,58.72,58.73,58.7,58.7,69344.0,54.4617,54.471,54.4432,54.4432,69344.0
2023-03-01 15:00:00,58.7,58.76,58.69,58.72,93846.0,54.4432,54.4988,54.4339,54.4617,93846.0
2023-03-01 15:05:00,58.73,58.73,58.68,58.72,81408.0,54.471,54.471,54.4246,54.4617,81408.0
2023-03-01 15:10:00,58.72,58.75,58.7,58.74,119091.0,54.4617,54.4895,54.4432,54.4803,119091.0
2023-03-01 15:15:00,58.74,58.78,58.7,58.76,73037.0,54.4803,54.5174,54.4432,54.4988,73037.0
2023-03-01 15:20:00,58.76,58.79,58.74,58.75,70609.0,54.4988,54.5266,54.4803,54.4895,70609.0
2023-03-01 15:25:00,58.74,58.78,58.7,58.72,98104.0,54.4803,54.5174,54.4432,54.4617,98104.0
2023-03-01 15:30:00,58.72,58.76,58.71,58.73,90842.0,54.4617,54.4988,54.4524,54.471,90842.0
2023-03-01 15:35:00,58.73,58.8,58.71,58.79,105783.0,54.471,54.5359,54.4524,54.5266,105783.0
2023-03-01 15:40:00,58.79,58.88,58.78,58.88,122711.0,54.5266,54.6101,54.5174,54.6101,122711.0
2023-03-01 15:45:00,58.88,58.91,58.84,58.86,203671.0,54.6101,54.6379,54.573,54.5916,203671.0
2023-03-01 15:50:00,58.86,58.91,58.83,58.89,305796.0,54.5916,54.6379,54.5637,54.6194,305796.0
2023-03-01 15:55:00,58.89,58.92,58.83,58.87,746588.0,54.6194,54.6472,54.5637,54.6008,746588.0
2023-03-02 09:30:00,58.84,59.01,58.74,59.01,385965.0,54.573,54.7307,54.4803,54.7307,385965.0
2023-03-02 09:35:00,59.0,59.0,58.81,58.98,201956.0,54.7214,54.7214,54.5452,54.7029,201956.0
2023-03-02 09:40:00,58.98,59.06,58.94,59.03,159286.0,54.7029,54.7771,54.6658,54.7492,159286.0
2023-03-02 09:45:00,59.04,59.2,59.02,59.17,78768.0,54.7585,54.9069,54.74,54.8791,78768.0
2023-03-02 09:50:00,59.17,59.21,59.12,59.14,109707.0,54.8791,54.9162,54.8327,54.8513,109707.0
2023-03-02 09:55:00,59.14,59.19,59.12,59.17,83445.0,54.8513,54.8976,54.8327,54.8791,83445.0
2023-03-02 10:00:00,59.18,59.34,59.17,59.33,110044.0,54.8884,55.0367,54.8791,55.0275,110044.0
2023-03-02 10:05:00,59.33,59.45,59.3,59.43,73021.0,55.0275,55.1388,54.9997,55.1202,73021.0
2023-03-02 10:10:00,59.44,59.46,59.38,59.42,89696.0,55.1295,55.148,55.0738,55.1109,89696.0
2023-03-02 10:15:00,59.42,59.42,59.32,59.32,76095.0,55.1109,55.1109,55.0182,55.0182,76095.0
2023-03-02 10:20:00,59.34,59.35,59.23,59.34,68279.0,55.0367,55.046,54.9347,55.0367,68279.0
2023-03-02 10:25:00,59.35,59.42,59.31,59.41,85648.0,55.046,55.1109,55.0089,55.1017,85648.0
2023-03-02 10:30:00,59.41,59.42,59.33,59.37,145705.0,55.1017,55.1109,55.0275,55.0646,145705.0
2023-03-02 10:35:00,59.37,59.41,59.35,59.4,54040.0,55.0646,55.1017,55.046,55.0924,54040.0
2023-03-02 10:40:00,59.4,59.4,59.33,59.4,71761.0,55.0924,55.0924,55.0275,55.0924,71761.0
2023-03-02 10:45:00,59.4,59.41,59.33,59.36,73467.0,55.0924,55.1017,55.0275,55.0553,73467.0
2023-03-02 10:50:00,59.36,59.47,59.35,59.45,51452.0,55.0553,55.1573,55.046,55.1388,51452.0
2023-03-02 10:55:00,59.45,59.46,59.37,59.38,69695.0,55.1388,55.148,55.0646,55.0738,69695.0
2023-03-02 11:00:00,59.37,59.46,59.37,59.41,57906.0,55.0646,55.148,55.0646,55.1017,57906.0
2023-03-02 11:05:00,59.4,59.45,59.37,59.41,88494.0,55.0924,55.1388,55.0646,55.1017,88494.0
2023-03-02 11:10:00,59.41,59.43,59.38,59.4,48465.0,55.1017,55.1202,55.0738,55.0924,48465.0
2023-03-02 11:15:00,59.4,59.49,59.39,59.45,146365.0,55.0924,55.1759,55.0831,55.1388,146365.0
2023-03-02 11:20:00,59.44,59.45,59.28,59.29,152896.0,55.1295,55.1388,54.9811,54.9904,152896.0
2023-03-02 11:25:00,59.28,59.34,59.27,59.3,116041.0,54.9811,55.0367,54.9718,54.9997,116041.0
2023-03-02 11:30:00,59.31,59.36,59.3,59.33,76079.0,55.0089,55.0553,54.9997,55.0275,76079.0
2023-03-02 11:35:00,59.32,59.35,59.3,59.34,48324.0,55.0182,55.046,54.9997,55.0367,48324.0
2023-03-02 11:40:00,59.35,59.38,59.33,59.34,53816.0,55.046,55.0738,55.0275,55.0367,53816.0
2023-03-02 11:45:00,59.35,59.39,59.33,59.39,90623.0,55.046,55.0831,55.0275,55.0831,90623.0
2023-03-02 11:50:00,59.39,59.43,59.38,59.43,75759.0,55.0831,55.1202,55.0738,55.1202,75759.0
2023-03-02 11:55:00,59.43,59.46,59.41,59.45,46826.0,55.1202,55.148,55.1017,55.1388,46826.0
2023-03-02 12:00:00,59.45,59.5,59.45,59.48,38760.0,55.1388,55.1851,55.1388,55.1666,38760.0
2023-03-02 12:05:00,59.49,59.52,59.48,59.49,33452.0,55.1759,55.2037,55.1666,55.1759,33452.0
2023-03-02 12:10:00,59.49,59.5,59.46,59.46,45807.0,55.1759,55.1851,55.148,55.148,45807.0
2023-03-02 12:15:00,59.46,59.47,59.38,59.39,47404.0,55.148,55.1573,55.0738,55.0831,47404.0
2023-03-02 12:20:00,59.39,59.43,59.38,59.41,53199.0,55.0831,55.1202,55.0738,55.1017,53199.0
2023-03-02 12:25:00,59.41,59.43,59.4,59.42,67997.0,55.1017,55.1202,55.0924,55.1109,67997.0
2023-03-02 12:30:00,59.42,59.5,59.41,59.5,51897.0,55.1109,55.1851,55.1017,55.1851,51897.0
2023-03-02 12:35:00,59.49,59.49,59.43,59.44,65572.0,55.1759,55.1759,55.1202,55.1295,65572.0
2023-03-02 12:40:00,59.43,59.45,59.41,59.45,32629.0,55.1202,55.1388,55.1017,55.1388,32629.0
2023-03-02 12:45:00,59.45,59.45,59.42,59.42,36389.0,55.1388,55.1388,55.1109,55.1109,36389.0
2023-03-02 12:50:00,59.42,59.46,59.42,59.46,80280.0,55.1109,55.148,55.1109,55.148,80280.0
2023-03-02 12:55:00,59.45,59.49,59.44,59.49,49847.0,55.1388,55.1759,55.1295,55.1759,49847.0
2023-03-02 13:00:00,59.49,59.5,59.42,59.43,65921.0,55.1759,55.1851,55.1109,55.1202,65921.0
2023-03-02 13:05:00,59.42,59.43,59.39,59.41,117516.0,55.1109,55.1202,55.0831,55.1017,117516.0
2023-03-02 13:10:00,59.41,59.46,59.4,59.46,49574.0,55.1017,55.148,55.0924,55.148,49574.0
2023-03-02 13:15:00,59.46,59.47,59.43,59.47,27435.0,55.148,55.1573,55.1202,55.1573,27435.0
2023-03-02 13:20:00,59.47,59.47,59.43,59.44,37034.0,55.1573,55.1573,55.1202,55.1295,37034.0
2023-03-02 13:25:00,59.43,59.44,59.4,59.41,32683.0,55.1202,55.1295,55.0924,55.1017,32683.0
2023-03-02 13:30:00,59.42,59.43,59.4,59.43,26733.0,55.1109,55.1202,55.0924,55.1202,26733.0
2023-03-02 13:35:00,59.43,59.56,59.43,59.48,174561.0,55.1202,55.2408,55.1202,55.1666,174561.0
2023-03-02 13:40:00,59.49,59.52,59.45,59.47,39907.0,55.1759,55.2037,55.1388,55.1573,39907.0
2023-03-02 13:45:00,59.47,59.52,59.45,59.51,43402.0,55.1573,55.2037,55.1388,55.1944,43402.0
2023-03-02 13:50:00,59.51,59.53,59.49,59.52,35791.0,55.1944,55.213,55.1759,55.2037,35791.0
2023-03-02 13:55:00,59.52,59.57,59.5,59.57,30508.0,55.2037,55.2501,55.1851,55.2501,30508.0
2023-03-02 14:00:00,59.57,59.64,59.57,59.59,62139.0,55.2501,55.315,55.2501,55.2686,62139.0
2023-03-02 14:05:00,59.58,59.59,59.56,59.59,56685.0,55.2593,55.2686,55.2408,55.2686,56685.0
2023-03-02 14:10:00,59.59,59.62,59.51,59.51,59506.0,55.2686,55.2964,55.1944,55.1944,59506.0
2023-03-02 14:15:00,59.52,59.57,59.5,59.56,47362.0,55.2037,55.2501,55.1851,55.2408,47362.0
2023-03-02 14:20:00,59.57,59.6,59.57,59.58,48672.0,55.2501,55.2779,55.2501,55.2593,48672.0
2023-03-02 14:25:00,59.58,59.61,59.56,59.58,51781.0,55.2593,55.2872,55.2408,55.2593,51781.0
2023-03-02 14:30:00,59.59,59.61,59.56,59.57,49895.0,55.2686,55.2872,55.2408,55.2501,49895.0
2023-03-02 14:35:00,59.56,59.57,59.53,59.55,50080.0,55.2408,55.2501,55.213,55.2315,50080.0
2023-03-02 14:40:00,59.55,59.59,59.54,59.59,39513.0,55.2315,55.2686,55.2222,55.2686,39513.0
2023-03-02 14:45:00,59.59,59.62,59.56,59.62,49629.0,55.2686,55.2964,55.2408,55.2964,49629.0
2023-03-02 14:50:00,59.62,59.63,59.56,59.57,65174.0,55.2964,55.3057,55.2408,55.2501,65174.0
2023-03-02 14:55:00,59.57,59.62,59.56,59.62,60286.0,55.2501,55.2964,55.2408,55.2964,60286.0
2023-03-02 15:00:00,59.61,59.65,59.57,59.59,87941.0,55.2872,55.3243,55.2501,55.2686,87941.0
2023-03-02 15:05:00,59.59,59.61,59.56,59.58,75286.0,55.2686,55.2872,55.2408,55.2593,75286.0
2023-03-02 15:10:00,59.58,59.65,59.58,59.62,98038.0,55.2593,55.3243,55.2593,55.2964,98038.0
2023-03-02 15:15:00,59.62,59.67,59.59,59.61,89942.0,55.2964,55.3428,55.2686,55.2872,89942.0
2023-03-02 15:20:00,59.6,59.65,59.55,59.65,181660.0,55.2779,55.3243,55.2315,55.3243,181660.0
2023-03-02 15:25:00,59.65,59.69,59.64,59.68,81133.0,55.3243,55.3614,55.315,55.3521,81133.0
2023-03-02 15:30:00,59.68,59.7,59.66,59.7,132724.0,55.3521,55.3706,55.3335,55.3706,132724.0
2023-03-02 15:35:00,59.7,59.77,59.67,59.74,164906.0,55.3706,55.4356,55.3428,55.4077,164906.0
2023-03-02 15:40:00,59.74,59.78,59.69,59.71,239506.0,55.4077,55.4448,55.3614,55.3799,239506.0
2023-03-02 15:45:00,59.7,59.74,59.69,59.72,255909.0,55.3706,55.4077,55.3614,55.3892,255909.0
2023-03-02 15:50:00,59.71,59.72,59.64,59.67,284022.0,55.3799,55.3892,55.315,55.3428,284022.0
2023-03-02 15:55:00,59.67,59.74,59.66,59.74,621184.0,55.3428,55.4077,55.3335,55.4077,621184.0
2023-03-03 09:30:00,59.55,59.6,59.35,59.37,303270.0,55.2315,55.2779,55.046,55.0646,303270.0
2023-03-03 09:35:00,59.36,59.43,59.32,59.36,112599.0,55.0553,55.1202,55.0182,55.0553,112599.0
2023-03-03 09:40:00,59.37,59.39,59.31,59.34,84576.0,55.0646,55.0831,55.0089,55.0367,84576.0
2023-03-03 09:45:00,59.35,59.41,59.32,59.39,114435.0,55.046,55.1017,55.0182,55.0831,114435.0
2023-03-03 09:50:00,59.39,59.45,59.33,59.43,93574.0,55.0831,55.1388,55.0275,55.1202,93574.0
2023-03-03 09:55:00,59.43,59.49,59.38,59.4,86644.0,55.1202,55.1759,55.0738,55.0924,86644.0
2023-03-03 10:00:00,59.4,59.43,59.21,59.27,152796.0,55.0924,55.1202,54.9162,54.9718,152796.0
2023-03-03 10:05:00,59.26,59.28,59.2,59.27,120308.0,54.9626,54.9811,54.9069,54.9718,120308.0
2023-03-03 10:10:00,59.27,59.38,59.26,59.36,96501.0,54.9718,55.0738,54.9626,55.0553,96501.0
2023-03-03 10:15:00,59.38,59.45,59.37,59.42,100247.0,55.0738,55.1388,55.0646,55.1109,100247.0
2023-03-03 10:20:00,59.43,59.47,59.36,59.46,101276.0,55.1202,55.1573,55.0553,55.148,101276.0
2023-03-03 10:25:00,59.45,59.49,59.41,59.49,73418.0,55.1388,55.1759,55.1017,55.1759,73418.0
2023-03-03 10:30:00,59.49,59.53,59.41,59.42,86089.0,55.1759,55.213,55.1017,55.1109,86089.0
2023-03-03 10:35:00,59.41,59.45,59.37,59.4,87178.0,55.1017,55.1388,55.0646,55.0924,87178.0
2023-03-03 10:40:00,59.4,59.43,59.38,59.39,52659.0,55.0924,55.1202,55.0738,55.0831,52659.0
2023-03-03 10:45:00,59.39,59.47,59.38,59.41,81097.0,55.0831,55.1573,55.0738,55.1017,81097.0
2023-03-03 10:50:00,59.41,59.45,59.38,59.45,70316.0,55.1017,55.1388,55.0738,55.1388,70316.0
2023-03-03 10:55:00,59.45,59.49,59.41,59.42,67488.0,55.1388,55.1759,55.1017,55.1109,67488.0
2023-03-03 11:00:00,59.42,59.48,59.41,59.43,87652.0,55.1109,55.1666,55.1017,55.1202,87652.0
2023-03-03 11:05:00,59.42,59.51,59.41,59.48,54757.0,55.1109,55.1944,55.1017,55.1666,54757.0
2023-03-03 11:10:00,59.48,59.51,59.44,59.51,48787.0,55.1666,55.1944,55.1295,55.1944,48787.0
2023-03-03 11:15:00,59.51,59.54,59.49,59.51,80872.0,55.1944,55.2222,55.1759,55.1944,80872.0
2023-03-03 11:20:00,59.5,59.51,59.45,59.48,47782.0,55.1851,55.1944,55.1388,55.1666,47782.0
2023-03-03 11:25:00,59.48,59.5,59.46,59.5,70999.0,55.1666,55.1851,55.148,55.1851,70999.0
2023-03-03 11:30:00,59.49,59.53,59.47,59.47,92834.0,55.1759,55.213,55.1573,55.1573,92834.0
2023-03-03 11:35:00,59.48,59.53,59.47,59.49,58504.0,55.1666,55.213,55.1573,55.1759,58504.0
2023-03-03 11:40:00,59.49,59.5,59.45,59.45,42615.0,55.1759,55.1851,55.1388,55.1388,42615.0
2023-03-03 11:45:00,59.45,59.49,59.44,59.47,102141.0,55.1388,55.1759,55.1295,55.1573,102141.0
2023-03-03 11:50:00,59.46,59.52,59.46,59.48,52491.0,55.148,55.2037,55.148,55.1666,52491.0
2023-03-03 11:55:00,59.49,59.55,59.48,59.51,59892.0,55.1759,55.2315,55.1666,55.1944,59892.0
2023-03-03 12:00:00,59.52,59.53,59.49,59.5,74885.0,55.2037,55.213,55.1759,55.1851,74885.0
2023-03-03 12:05:00,59.5,59.54,59.48,59.53,62029.0,55.1851,55.2222,55.1666,55.213,62029.0
2023-03-03 12:10:00,59.54,59.58,59.52,59.54,63734.0,55.2222,55.2593,55.2037,55.2222,63734.0
2023-03-03 12:15:00,59.53,59.54,59.48,59.5,179736.0,55.213,55.2222,55.1666,55.1851,179736.0
2023-03-03 12:20:00,59.49,59.52,59.49,59.49,61365.0,55.1759,55.2037,55.1759,55.1759,61365.0
2023-03-03 12:25:00,59.5,59.51,59.46,59.5,128286.0,55.1851,55.1944,55.148,55.1851,128286.0
2023-03-03 12:30:00,59.51,59.53,59.49,59.49,51987.0,55.1944,55.213,55.1759,55.1759,51987.0
2023-03-03 12:35:00,59.49,59.49,59.46,59.47,69270.0,55.1759,55.1759,55.148,55.1573,69270.0
2023-03-03 12:40:00,59.48,59.49,59.44,59.47,48220.0,55.1666,55.1759,55.1295,55.1573,48220.0
2023-03-03 12:45:00,59.47,59.51,59.46,59.5,54871.0,55.1573,55.1944,55.148,55.1851,54871.0
2023-03-03 12:50:00,59.5,59.52,59.48,59.48,70506.0,55.1851,55.2037,55.1666,55.1666,70506.0
2023-03-03 12:55:00,59.48,59.53,59.48,59.52,34088.0,55.1666,55.213,55.1666,55.2037,34088.0
2023-03-03 13:00:00,59.52,59.55,59.5,59.55,94743.0,55.2037,55.2315,55.1851,55.2315,94743.0
2023-03-03 13:05:00,59.55,59.59,59.53,59.57,56216.0,55.2315,55.2686,55.213,55.2501,56216.0
2023-03-03 13:10:00,59.57,59.57,59.54,59.54,55119.0,55.2501,55.2501,55.2222,55.2222,55119.0
2023-03-03 13:15:00,59.54,59.56,59.49,59.5,51209.0,55.2222,55.2408,55.1759,55.1851,51209.0
2023-03-03 13:20:00,59.5,59.53,59.49,59.53,33579.0,55.1851,55.213,55.1759,55.213,33579.0
2023-03-03 13:25:00,59.53,59.55,59.52,59.52,33216.0,55.213,55.2315,55.2037,55.2037,33216.0
2023-03-03 13:30:00,59.53,59.54,59.48,59.48,54132.0,55.213,55.2222,55.1666,55.1666,54132.0
2023-03-03 13:35:00,59.49,59.51,59.47,59.5,62845.0,55.1759,55.1944,55.1573,55.1851,62845.0
2023-03-03 13:40:00,59.5,59.53,59.49,59.53,61999.0,55.1851,55.213,55.1759,55.213,61999.0
2023-03-03 13:45:00,59.53,59.54,59.5,59.54,33251.0,55.213,55.2222,55.1851,55.2222,33251.0
2023-03-03 13:50:00,59.54,59.56,59.52,59.55,60865.0,55.2222,55.2408,55.2037,55.2315,60865.0
2023-03-03 13:55:00,59.56,59.56,59.52,59.52,40803.0,55.2408,55.2408,55.2037,55.2037,40803.0
2023-03-03 14:00:00,59.52,59.54,59.49,59.5,66426.0,55.2037,55.2222,55.1759,55.1851,66426.0
2023-03-03 14:05:00,59.49,59.54,59.49,59.53,53653.0,55.1759,55.2222,55.1759,55.213,53653.0
2023-03-03 14:10:00,59.53,59.59,59.52,59.55,185706.0,55.213,55.2686,55.2037,55.2315,185706.0
2023-03-03 14:15:00,59.55,59.56,59.49,59.51,69064.0,55.2315,55.2408,55.1759,55.1944,69064.0
2023-03-03 14:20:00,59.5,59.56,59.5,59.55,70438.0,55.1851,55.2408,55.1851,55.2315,70438.0
2023-03-03 14:25:00,59.55,59.59,59.54,59.59,65050.0,55.2315,55.2686,55.2222,55.2686,65050.0
2023-03-03 14:30:00,59.59,59.59,59.54,59.59,143292.0,55.2686,55.2686,55.2222,55.2686,143292.0
2023-03-03 14:35:00,59.59,59.61,59.56,59.57,43931.0,55.2686,55.2872,55.2408,55.2501,43931.0
2023-03-03 14:40:00,59.58,59.6,59.56,59.57,85548.0,55.2593,55.2779,55.2408,55.2501,85548.0
2023-03-03 14:45:00,59.57,59.59,59.54,59.58,126306.0,55.2501,55.2686,55.2222,55.2593,126306.0
2023-03-03 14:50:00,59.59,59.63,59.58,59.6,134440.0,55.2686,55.3057,55.2593,55.2779,134440.0
2023-03-03 14:55:00,59.59,59.61,59.55,59.61,146378.0,55.2686,55.2872,55.2315,55.2872,146378.0
2023-03-03 15:00:00,59.61,59.65,59.58,59.64,161286.0,55.2872,55.3243,55.2593,55.315,161286.0
2023-03-03 15:05:00,59.64,59.68,59.61,59.66,172233.0,55.315,55.3521,55.2872,55.3335,172233.0
2023-03-03 15:10:00,59.66,59.67,59.62,59.63,244383.0,55.3335,55.3428,55.2964,55.3057,244383.0
2023-03-03 15:15:00,59.63,59.63,59.58,59.61,133123.0,55.3057,55.3057,55.2593,55.2872,133123.0
2023-03-03 15:20:00,59.61,59.65,59.59,59.6,150380.0,55.2872,55.3243,55.2686,55.2779,150380.0
2023-03-03 15:25:00,59.61,59.61,59.56,59.59,391861.0,55.2872,55.2872,55.2408,55.2686,391861.0
2023-03-03 15:30:00,59.6,59.61,59.52,59.54,291079.0,55.2779,55.2872,55.2037,55.2222,291079.0
2023-03-03 15:35:00,59.54,59.55,59.5,59.53,157230.0,55.2222,55.2315,55.1851,55.213,157230.0
2023-03-03 15:40:00,59.53,59.53,59.49,59.52,127534.0,55.213,55.213,55.1759,55.2037,127534.0
2023-03-03 15:45:00,59.51,59.52,59.48,59.52,239397.0,55.1944,55.2037,55.1666,55.2037,239397.0
2023-03-03 15:50:00,59.51,59.51,59.41,59.44,473135.0,55.1944,55.1944,55.1017,55.1295,473135.0
2023-03-03 15:55:00,59.43,59.48,59.4,59.43,925541.0,55.1202,55.1666,55.0924,55.1202,925541.0
2023-03-06 09:30:00,59.26,59.52,59.21,59.44,557516.0,54.9626,55.2037,54.9162,55.1295,557516.0
2023-03-06 09:35:00,59.44,59.71,59.43,59.7,257837.0,55.1295,55.3799,55.1202,55.3706,257837.0
2023-03-06 09:40:00,59.69,59.72,59.59,59.69,197248.0,55.3614,55.3892,55.2686,55.3614,197248.0
2023-03-06 09:45:00,59.69,59.82,59.65,59.81,127419.0,55.3614,55.4819,55.3243,55.4727,127419.0
2023-03-06 09:50:00,59.82,59.85,59.79,59.83,131710.0,55.4819,55.5098,55.4541,55.4912,131710.0
2023-03-06 09:55:00,59.83,59.97,59.83,59.97,171392.0,55.4912,55.6211,55.4912,55.6211,171392.0
2023-03-06 10:00:00,59.97,60.11,59.94,60.09,404492.0,55.6211,55.7509,55.5932,55.7324,404492.0
2023-03-06 10:05:00,60.09,60.18,60.08,60.13,237752.0,55.7324,55.8158,55.7231,55.7695,237752.0
2023-03-06 10:10:00,60.13,60.14,59.98,59.99,193315.0,55.7695,55.7787,55.6303,55.6396,193315.0
2023-03-06 10:15:00,59.98,60.08,59.98,60.08,183702.0,55.6303,55.7231,55.6303,55.7231,183702.0
2023-03-06 10:20:00,60.07,60.08,60.0,60.07,153719.0,55.7138,55.7231,55.6489,55.7138,153719.0
2023-03-06 10:25:00,60.07,60.07,59.95,59.98,184240.0,55.7138,55.7138,55.6025,55.6303,184240.0
2023-03-06 10:30:00,59.98,60.0,59.9,59.91,157501.0,55.6303,55.6489,55.5561,55.5654,157501.0
2023-03-06 10:35:00,59.91,59.95,59.89,59.91,186422.0,55.5654,55.6025,55.5469,55.5654,186422.0
2023-03-06 10:40:00,59.91,59.92,59.87,59.92,110136.0,55.5654,55.5747,55.5283,55.5747,110136.0
2023-03-06 10:45:00,59.92,59.93,59.75,59.76,271282.0,55.5747,55.584,55.417,55.4263,271282.0
2023-03-06 10:50:00,59.76,59.78,59.7,59.76,188954.0,55.4263,55.4448,55.3706,55.4263,188954.0
2023-03-06 10:55:00,59.76,59.77,59.7,59.75,130889.0,55.4263,55.4356,55.3706,55.417,130889.0
2023-03-06 11:00:00,59.75,59.82,59.74,59.8,88225.0,55.417,55.4819,55.4077,55.4634,88225.0
2023-03-06 11:05:00,59.8,59.82,59.75,59.76,68284.0,55.4634,55.4819,55.417,55.4263,68284.0
2023-03-06 11:10:00,59.76,59.82,59.75,59.8,63704.0,55.4263,55.4819,55.417,55.4634,63704.0
2023-03-06 11:15:00,59.8,59.89,59.79,59.85,81337.0,55.4634,55.5469,55.4541,55.5098,81337.0
2023-03-06 11:20:00,59.86,59.86,59.81,59.82,80878.0,55.519,55.519,55.4727,55.4819,80878.0
2023-03-06 11:25:00,59.82,59.83,59.77,59.81,145686.0,55.4819,55.4912,55.4356,55.4727,145686.0
2023-03-06 11:30:00,59.82,59.83,59.75,59.8,101124.0,55.4819,55.4912,55.417,55.4634,101124.0
2023-03-06 11:35:00,59.8,59.82,59.76,59.76,72881.0,55.4634,55.4819,55.4263,55.4263,72881.0
2023-03-06 11:40:00,59.77,59.77,59.71,59.75,202458.0,55.4356,55.4356,55.3799,55.417,202458.0
2023-03-06 11:45:00,59.76,59.77,59.72,59.77,61123.0,55.4263,55.4356,55.3892,55.4356,61123.0
2023-03-06 11:50:00,59.77,59.82,59.76,59.82,84909.0,55.4356,55.4819,55.4263,55.4819,84909.0
2023-03-06 11:55:00,59.82,59.84,59.79,59.79,85798.0,55.4819,55.5005,55.4541,55.4541,85798.0
2023-03-06 12:00:00,59.79,59.9,59.79,59.9,211991.0,55.4541,55.5561,55.4541,55.5561,211991.0
2023-03-06 12:05:00,59.9,59.94,59.87,59.91,106769.0,55.5561,55.5932,55.5283,55.5654,106769.0
2023-03-06 12:10:00,59.91,59.97,59.89,59.97,86246.0,55.5654,55.6211,55.5469,55.6211,86246.0
2023-03-06 12:15:00,59.97,60.06,59.96,60.05,78876.0,55.6211,55.7045,55.6118,55.6953,78876.0
2023-03-06 12:20:00,60.05,60.05,60.0,60.01,84435.0,55.6953,55.6953,55.6489,55.6582,84435.0
2023-03-06 12:25:00,60.02,60.02,59.96,59.98,55612.0,55.6674,55.6674,55.6118,55.6303,55612.0
2023-03-06 12:30:00,59.99,60.04,59.96,60.0,81943.0,55.6396,55.686,55.6118,55.6489,81943.0
2023-03-06 12:35:00,60.0,60.01,59.98,60.0,80502.0,55.6489,55.6582,55.6303,55.6489,80502.0
2023-03-06 12:40:00,60.0,60.07,60.0,60.06,59021.0,55.6489,55.7138,55.6489,55.7045,59021.0
2023-03-06 12:45:00,60.06,60.1,60.03,60.09,99930.0,55.7045,55.7416,55.6767,55.7324,99930.0
2023-03-06 12:50:00,60.09,60.14,60.06,60.11,270202.0,55.7324,55.7787,55.7045,55.7509,270202.0
2023-03-06 12:55:00,60.11,60.14,60.08,60.08,88765.0,55.7509,55.7787,55.7231,55.7231,88765.0
2023-03-06 13:00:00,60.08,60.1,60.06,60.07,109577.0,55.7231,55.7416,55.7045,55.7138,109577.0
2023-03-06 13:05:00,60.08,60.11,60.06,60.1,96860.0,55.7231,55.7509,55.7045,55.7416,96860.0
2023-03-06 13:10:00,60.09,60.14,60.07,60.14,86975.0,55.7324,55.7787,55.7138,55.7787,86975.0
2023-03-06 13:15:00,60.14,60.2,60.12,60.19,96117.0,55.7787,55.8344,55.7602,55.8251,96117.0
2023-03-06 13:20:00,60.19,60.19,60.14,60.16,71323.0,55.8251,55.8251,55.7787,55.7973,71323.0
2023-03-06 13:25:00,60.17,60.18,60.11,60.11,139715.0,55.8066,55.8158,55.7509,55.7509,139715.0
2023-03-06 13:30:00,60.12,60.12,60.07,60.11,52155.0,55.7602,55.7602,55.7138,55.7509,52155.0
2023-03-06 13:35:00,60.11,60.12,60.05,60.09,110683.0,55.7509,55.7602,55.6953,55.7324,110683.0
2023-03-06 13:40:00,60.1,60.16,60.08,60.14,48941.0,55.7416,55.7973,55.7231,55.7787,48941.0
2023-03-06 13:45:00,60.15,60.16,60.11,60.15,59105.0,55.788,55.7973,55.7509,55.788,59105.0
2023-03-06 13:50:00,60.14,60.15,60.11,60.13,48714.0,55.7787,55.788,55.7509,55.7695,48714.0
2023-03-06 13:55:00,60.12,60.16,60.1,60.15,91693.0,55.7602,55.7973,55.7416,55.788,91693.0
2023-03-06 14:00:00,60.15,60.2,60.15,60.19,58568.0,55.788,55.8344,55.788,55.8251,58568.0
2023-03-06 14:05:00,60.18,60.2,60.16,60.17,71319.0,55.8158,55.8344,55.7973,55.8066,71319.0
2023-03-06 14:10:00,60.18,60.18,60.14,60.15,55978.0,55.8158,55.8158,55.7787,55.788,55978.0
2023-03-06 14:15:00,60.15,60.16,60.11,60.13,47200.0,55.788,55.7973,55.7509,55.7695,47200.0
2023-03-06 14:20:00,60.13,60.17,60.12,60.14,69948.0,55.7695,55.8066,55.7602,55.7787,69948.0
2023-03-06 14:25:00,60.14,60.14,60.1,60.14,74669.0,55.7787,55.7787,55.7416,55.7787,74669.0
2023-03-06 14:30:00,60.14,60.15,60.09,60.1,61551.0,55.7787,55.788,55.7324,55.7416,61551.0
2023-03-06 14:35:00,60.09,60.12,60.08,60.11,128372.0,55.7324,55.7602,55.7231,55.7509,128372.0
2023-03-06 14:40:00,60.11,60.2,60.1,60.18,129846.0,55.7509,55.8344,55.7416,55.8158,129846.0
2023-03-06 14:45:00,60.18,60.19,60.14,60.14,80251.0,55.8158,55.8251,55.7787,55.7787,80251.0
2023-03-06 14:50:00,60.15,60.16,60.11,60.13,71931.0,55.788,55.7973,55.7509,55.7695,71931.0
2023-03-06 14:55:00,60.13,60.14,60.1,60.13,78433.0,55.7695,55.7787,55.7416,55.7695,78433.0
2023-03-06 15:00:00,60.13,60.14,60.08,60.09,127651.0,55.7695,55.7787,55.7231,55.7324,127651.0
2023-03-06 15:05:00,60.08,60.13,60.07,60.13,112398.0,55.7231,55.7695,55.7138,55.7695,112398.0
2023-03-06 15:10:00,60.13,60.16,60.09,60.11,95428.0,55.7695,55.7973,55.7324,55.7509,95428.0
2023-03-06 15:15:00,60.1,60.18,60.09,60.17,100472.0,55.7416,55.8158,55.7324,55.8066,100472.0
2023-03-06 15:20:00,60.17,60.18,60.1,60.12,120293.0,55.8066,55.8158,55.7416,55.7602,120293.0
2023-03-06 15:25:00,60.11,60.16,60.09,60.14,107343.0,55.7509,55.7973,55.7324,55.7787,107343.0
2023-03-06 15:30:00,60.15,60.21,60.14,60.17,170537.0,55.788,55.8437,55.7787,55.8066,170537.0
2023-03-06 15:35:00,60.17,60.23,60.16,60.22,225436.0,55.8066,55.8622,55.7973,55.8529,225436.0
2023-03-06 15:40:00,60.21,60.26,60.2,60.25,148445.0,55.8437,55.89,55.8344,55.8808,148445.0
2023-03-06 15:45:00,60.25,60.28,60.23,60.28,172898.0,55.8808,55.9086,55.8622,55.9086,172898.0
2023-03-06 15:50:00,60.27,60.37,60.27,60.37,362838.0,55.8993,55.9921,55.8993,55.9921,362838.0
2023-03-06 15:55:00,60.37,60.38,60.32,60.36,901761.0,55.9921,56.0013,55.9457,55.9828,901761.0
2023-03-07 09:30:00,60.49,60.52,60.2,60.25,536365.0,56.1034,56.1312,55.8344,55.8808,536365.0
2023-03-07 09:35:00,60.25,60.3,60.1,60.2,133231.0,55.8808,55.9271,55.7416,55.8344,133231.0
2023-03-07 09:40:00,60.2,60.31,60.13,60.3,93359.0,55.8344,55.9364,55.7695,55.9271,93359.0
2023-03-07 09:45:00,60.3,60.44,60.28,60.44,140699.0,55.9271,56.057,55.9086,56.057,140699.0
2023-03-07 09:50:00,60.43,60.54,60.41,60.51,167167.0,56.0477,56.1497,56.0292,56.1219,167167.0
2023-03-07 09:55:00,60.51,60.57,60.49,60.55,103755.0,56.1219,56.1776,56.1034,56.159,103755.0
2023-03-07 10:00:00,60.55,60.57,60.4,60.43,370768.0,56.159,56.1776,56.0199,56.0477,370768.0
2023-03-07 10:05:00,60.43,60.56,60.41,60.44,310083.0,56.0477,56.1683,56.0292,56.057,310083.0
2023-03-07 10:10:00,60.44,60.45,60.37,60.39,224507.0,56.057,56.0663,55.9921,56.0106,224507.0
2023-03-07 10:15:00,60.38,60.39,60.27,60.28,124423.0,56.0013,56.0106,55.8993,55.9086,124423.0
2023-03-07 10:20:00,60.29,60.35,60.24,60.29,100690.0,55.9179,55.9735,55.8715,55.9179,100690.0
2023-03-07 10:25:00,60.3,60.34,60.29,60.31,87506.0,55.9271,55.9642,55.9179,55.9364,87506.0
2023-03-07 10:30:00,60.3,60.4,60.3,60.37,171698.0,55.9271,56.0199,55.9271,55.9921,171698.0
2023-03-07 10:35:00,60.37,60.42,60.3,60.32,127443.0,55.9921,56.0384,55.9271,55.9457,127443.0
2023-03-07 10:40:00,60.32,60.34,60.22,60.23,149722.0,55.9457,55.9642,55.8529,55.8622,149722.0
2023-03-07 10:45:00,60.23,60.36,60.23,60.33,132201.0,55.8622,55.9828,55.8622,55.955,132201.0
2023-03-07 10:50:00,60.33,60.35,60.24,60.34,153982.0,55.955,55.9735,55.8715,55.9642,153982.0
2023-03-07 10:55:00,60.34,60.34,60.26,60.3,127512.0,55.9642,55.9642,55.89,55.9271,127512.0
2023-03-07 11:00:00,60.29,60.37,60.28,60.32,126138.0,55.9179,55.9921,55.9086,55.9457,126138.0
2023-03-07 11:05:00,60.32,60.33,60.17,60.2,95375.0,55.9457,55.955,55.8066,55.8344,95375.0
2023-03-07 11:10:00,60.21,60.24,60.09,60.12,130293.0,55.8437,55.8715,55.7324,55.7602,130293.0
2023-03-07 11:15:00,60.12,60.14,60.09,60.12,92655.0,55.7602,55.7787,55.7324,55.7602,92655.0
2023-03-07 11:20:00,60.13,60.13,60.09,60.1,76800.0,55.7695,55.7695,55.7324,55.7416,76800.0
2023-03-07 11:25:00,60.09,60.12,60.02,60.04,161573.0,55.7324,55.7602,55.6674,55.686,161573.0
2023-03-07 11:30:00,60.03,60.11,60.02,60.07,162728.0,55.6767,55.7509,55.6674,55.7138,162728.0
2023-03-07 11:35:00,60.06,60.13,60.04,60.1,111688.0,55.7045,55.7695,55.686,55.7416,111688.0
2023-03-07 11:40:00,60.1,60.11,60.04,60.1,117486.0,55.7416,55.7509,55.686,55.7416,117486.0
2023-03-07 11:45:00,60.1,60.11,60.06,60.1,89822.0,55.7416,55.7509,55.7045,55.7416,89822.0
2023-03-07 11:50:00,60.11,60.16,60.03,60.05,171197.0,55.7509,55.7973,55.6767,55.6953,171197.0
2023-03-07 11:55:00,60.05,60.06,59.98,60.05,282949.0,55.6953,55.7045,55.6303,55.6953,282949.0
2023-03-07 12:00:00,60.05,60.1,60.05,60.08,115345.0,55.6953,55.7416,55.6953,55.7231,115345.0
2023-03-07 12:05:00,60.08,60.12,60.05,60.12,80430.0,55.7231,55.7602,55.6953,55.7602,80430.0
2023-03-07 12:10:00,60.11,60.15,60.08,60.11,60745.0,55.7509,55.788,55.7231,55.7509,60745.0
2023-03-07 12:15:00,60.12,60.19,60.1,60.19,44956.0,55.7602,55.8251,55.7416,55.8251,44956.0
2023-03-07 12:20:00,60.19,60.36,60.19,60.23,333645.0,55.8251,55.9828,55.8251,55.8622,333645.0
2023-03-07 12:25:00,60.23,60.26,60.13,60.13,73762.0,55.8622,55.89,55.7695,55.7695,73762.0
2023-03-07 12:30:00,60.13,60.17,60.1,60.16,79908.0,55.7695,55.8066,55.7416,55.7973,79908.0
2023-03-07 12:35:00,60.16,60.17,60.09,60.11,53951.0,55.7973,55.8066,55.7324,55.7509,53951.0
2023-03-07 12:40:00,60.11,60.11,60.0,60.03,84906.0,55.7509,55.7509,55.6489,55.6767,84906.0
2023-03-07 12:45:00,60.03,60.1,60.02,60.05,73142.0,55.6767,55.7416,55.6674,55.6953,73142.0
2023-03-07 12:50:00,60.04,60.06,59.97,59.97,83123.0,55.686,55.7045,55.6211,55.6211,83123.0
2023-03-07 12:55:00,59.97,59.99,59.95,59.97,67199.0,55.6211,55.6396,55.6025,55.6211,67199.0
2023-03-07 13:00:00,59.97,59.99,59.94,59.94,88960.0,55.6211,55.6396,55.5932,55.5932,88960.0
2023-03-07 13:05:00,59.94,59.94,59.86,59.87,77202.0,55.5932,55.5932,55.519,55.5283,77202.0
2023-03-07 13:10:00,59.87,59.93,59.85,59.91,73057.0,55.5283,55.584,55.5098,55.5654,73057.0
2023-03-07 13:15:00,59.91,59.93,59.87,59.9,32107.0,55.5654,55.584,55.5283,55.5561,32107.0
2023-03-07 13:20:00,59.9,59.92,59.86,59.88,41104.0,55.5561,55.5747,55.519,55.5376,41104.0
2023-03-07 13:25:00,59.87,59.91,59.87,59.89,44470.0,55.5283,55.5654,55.5283,55.5469,44470.0
2023-03-07 13:30:00,59.89,59.92,59.82,59.85,95918.0,55.5469,55.5747,55.4819,55.5098,95918.0
2023-03-07 13:35:00,59.84,59.89,59.81,59.87,50597.0,55.5005,55.5469,55.4727,55.5283,50597.0
2023-03-07 13:40:00,59.88,59.9,59.82,59.83,55982.0,55.5376,55.5561,55.4819,55.4912,55982.0
2023-03-07 13:45:00,59.83,59.84,59.77,59.79,101250.0,55.4912,55.5005,55.4356,55.4541,101250.0
2023-03-07 13:50:00,59.79,59.83,59.75,59.82,69918.0,55.4541,55.4912,55.417,55.4819,69918.0
2023-03-07 13:55:00,59.82,59.86,59.82,59.85,57940.0,55.4819,55.519,55.4819,55.5098,57940.0
2023-03-07 14:00:00,59.84,59.89,59.83,59.84,76253.0,55.5005,55.5469,55.4912,55.5005,76253.0
2023-03-07 14:05:00,59.84,59.89,59.82,59.88,48210.0,55.5005,55.5469,55.4819,55.5376,48210.0
2023-03-07 14:10:00,59.87,59.93,59.86,59.92,142051.0,55.5283,55.584,55.519,55.5747,142051.0
2023-03-07 14:15:00,59.92,59.96,59.89,59.94,60483.0,55.5747,55.6118,55.5469,55.5932,60483.0
2023-03-07 14:20:00,59.93,59.95,59.89,59.92,70882.0,55.584,55.6025,55.5469,55.5747,70882.0
2023-03-07 14:25:00,59.92,59.94,59.89,59.93,57939.0,55.5747,55.5932,55.5469,55.584,57939.0
2023-03-07 14:30:00,59.93,59.95,59.87,59.88,85185.0,55.584,55.6025,55.5283,55.5376,85185.0
2023-03-07 14:35:00,59.88,59.92,59.87,59.91,58608.0,55.5376,55.5747,55.5283,55.5654,58608.0
2023-03-07 14:40:00,59.91,59.92,59.87,59.9,53972.0,55.5654,55.5747,55.5283,55.5561,53972.0
2023-03-07 14:45:00,59.9,59.97,59.89,59.94,126835.0,55.5561,55.6211,55.5469,55.5932,126835.0
2023-03-07 14:50:00,59.94,59.95,59.9,59.91,61052.0,55.5932,55.6025,55.5561,55.5654,61052.0
2023-03-07 14:55:00,59.91,59.91,59.87,59.9,64527.0,55.5654,55.5654,55.5283,55.5561,64527.0
2023-03-07 15:00:00,59.9,59.94,59.89,59.92,72930.0,55.5561,55.5932,55.5469,55.5747,72930.0
2023-03-07 15:05:00,59.92,59.92,59.84,59.88,66001.0,55.5747,55.5747,55.5005,55.5376,66001.0
2023-03-07 15:10:00,59.88,59.94,59.88,59.93,85793.0,55.5376,55.5932,55.5376,55.584,85793.0
2023-03-07 15:15:00,59.93,60.0,59.93,60.0,80086.0,55.584,55.6489,55.584,55.6489,80086.0
2023-03-07 15:20:00,60.0,60.01,59.97,60.0,118972.0,55.6489,55.6582,55.6211,55.6489,118972.0
2023-03-07 15:25:00,59.99,60.01,59.96,59.98,158131.0,55.6396,55.6582,55.6118,55.6303,158131.0
2023-03-07 15:30:00,59.99,60.04,59.96,60.03,160234.0,55.6396,55.686,55.6118,55.6767,160234.0
2023-03-07 15:35:00,60.03,60.09,60.02,60.09,143345.0,55.6767,55.7324,55.6674,55.7324,143345.0
2023-03-07 15:40:00,60.09,60.12,60.04,60.05,185051.0,55.7324,55.7602,55.686,55.6953,185051.0
2023-03-07 15:45:00,60.05,60.05,59.98,60.04,215378.0,55.6953,55.6953,55.6303,55.686,215378.0
2023-03-07 15:50:00,60.04,60.1,60.01,60.05,394437.0,55.686,55.7416,55.6582,55.6953,394437.0
2023-03-07 15:55:00,60.05,60.08,59.94,60.01,787229.0,55.6953,55.7231,55.5932,55.6582,787229.0
2023-03-08 09:30:00,60.04,60.13,59.96,60.02,284613.0,55.686,55.7695,55.6118,55.6674,284613.0
2023-03-08 09:35:00,60.02,60.05,59.96,60.01,85297.0,55.6674,55.6953,55.6118,55.6582,85297.0
2023-03-08 09:40:00,60.02,60.13,60.02,60.05,116656.0,55.6674,55.7695,55.6674,55.6953,116656.0
2023-03-08 09:45:00,60.04,60.12,60.04,60.09,95756.0,55.686,55.7602,55.686,55.7324,95756.0
2023-03-08 09:50:00,60.1,60.13,60.07,60.12,99711.0,55.7416,55.7695,55.7138,55.7602,99711.0
2023-03-08 09:55:00,60.12,60.12,60.05,60.05,57970.0,55.7602,55.7602,55.6953,55.6953,57970.0
2023-03-08 10:00:00,60.06,60.06,59.93,60.04,111931.0,55.7045,55.7045,55.584,55.686,111931.0
2023-03-08 10:05:00,60.04,60.06,59.96,60.0,88175.0,55.686,55.7045,55.6118,55.6489,88175.0
2023-03-08 10:10:00,59.99,60.01,59.91,59.94,85162.0,55.6396,55.6582,55.5654,55.5932,85162.0
2023-03-08 10:15:00,59.93,59.95,59.84,59.86,86182.0,55.584,55.6025,55.5005,55.519,86182.0
2023-03-08 10:20:00,59.86,59.92,59.82,59.9,158954.0,55.519,55.5747,55.4819,55.5561,158954.0
2023-03-08 10:25:00,59.89,59.96,59.85,59.89,103030.0,55.5469,55.6118,55.5098,55.5469,103030.0
2023-03-08 10:30:00,59.9,59.96,59.84,59.95,96919.0,55.5561,55.6118,55.5005,55.6025,96919.0
2023-03-08 10:35:00,59.96,59.99,59.92,59.96,65760.0,55.6118,55.6396,55.5747,55.6118,65760.0
2023-03-08 10:40:00,59.96,59.97,59.89,59.89,81410.0,55.6118,55.6211,55.5469,55.5469,81410.0
2023-03-08 10:45:00,59.9,59.91,59.86,59.87,67039.0,55.5561,55.5654,55.519,55.5283,67039.0
2023-03-08 10:50:00,59.87,59.93,59.87,59.91,73857.0,55.5283,55.584,55.5283,55.5654,73857.0
2023-03-08 10:55:00,59.9,59.93,59.89,59.9,73562.0,55.5561,55.584,55.5469,55.5561,73562.0
2023-03-08 11:00:00,59.9,59.93,59.88,59.89,58785.0,55.5561,55.584,55.5376,55.5469,58785.0
2023-03-08 11:05:00,59.89,59.96,59.89,59.93,76537.0,55.5469,55.6118,55.5469,55.584,76537.0
2023-03-08 11:10:00,59.94,59.96,59.9,59.96,86368.0,55.5932,55.6118,55.5561,55.6118,86368.0
2023-03-08 11:15:00,59.95,60.0,59.94,59.97,66305.0,55.6025,55.6489,55.5932,55.6211,66305.0
2023-03-08 11:20:00,59.96,60.02,59.96,59.97,81784.0,55.6118,55.6674,55.6118,55.6211,81784.0
2023-03-08 11:25:00,59.96,60.01,59.94,60.01,62897.0,55.6118,55.6582,55.5932,55.6582,62897.0
2023-03-08 11:30:00,60.01,60.02,59.95,59.98,78268.0,55.6582,55.6674,55.6025,55.6303,78268.0
2023-03-08 11:35:00,59.97,59.98,59.94,59.98,64357.0,55.6211,55.6303,55.5932,55.6303,64357.0
2023-03-08 11:40:00,59.97,60.04,59.94,60.04,70425.0,55.6211,55.686,55.5932,55.686,70425.0
2023-03-08 11:45:00,60.04,60.16,60.03,60.13,99194.0,55.686,55.7973,55.6767,55.7695,99194.0
2023-03-08 11:50:00,60.13,60.21,60.12,60.21,180874.0,55.7695,55.8437,55.7602,55.8437,180874.0
2023-03-08 11:55:00,60.21,60.21,60.14,60.17,147989.0,55.8437,55.8437,55.7787,55.8066,147989.0
2023-03-08 12:00:00,60.18,60.19,60.15,60.17,148224.0,55.8158,55.8251,55.788,55.8066,148224.0
2023-03-08 12:05:00,60.17,60.18,60.14,60.16,86807.0,55.8066,55.8158,55.7787,55.7973,86807.0
2023-03-08 12:10:00,60.16,60.22,60.14,60.19,246322.0,55.7973,55.8529,55.7787,55.8251,246322.0
2023-03-08 12:15:00,60.18,60.32,60.16,60.32,169470.0,55.8158,55.9457,55.7973,55.9457,169470.0
2023-03-08 12:20:00,60.32,60.33,60.24,60.25,177897.0,55.9457,55.955,55.8715,55.8808,177897.0
2023-03-08 12:25:00,60.25,60.27,60.22,60.23,176408.0,55.8808,55.8993,55.8529,55.8622,176408.0
2023-03-08 12:30:00,60.23,60.24,60.13,60.15,231232.0,55.8622,55.8715,55.7695,55.788,231232.0
2023-03-08 12:35:00,60.15,60.2,60.14,60.19,86946.0,55.788,55.8344,55.7787,55.8251,86946.0
2023-03-08 12:40:00,60.19,60.21,60.17,60.18,100372.0,55.8251,55.8437,55.8066,55.8158,100372.0
2023-03-08 12:45:00,60.19,60.19,60.17,60.19,84037.0,55.8251,55.8251,55.8066,55.8251,84037.0
2023-03-08 12:50:00,60.19,60.21,60.18,60.19,109210.0,55.8251,55.8437,55.8158,55.8251,109210.0
2023-03-08 12:55:00,60.19,60.19,60.08,60.09,242803.0,55.8251,55.8251,55.7231,55.7324,242803.0
2023-03-08 13:00:00,60.09,60.11,59.95,59.95,111135.0,55.7324,55.7509,55.6025,55.6025,111135.0
2023-03-08 13:05:00,59.96,60.02,59.95,59.97,121224.0,55.6118,55.6674,55.6025,55.6211,121224.0
2023-03-08 13:10:00,59.96,59.96,59.88,59.89,93294.0,55.6118,55.6118,55.5376,55.5469,93294.0
2023-03-08 13:15:00,59.89,59.91,59.81,59.85,83521.0,55.5469,55.5654,55.4727,55.5098,83521.0
2023-03-08 13:20:00,59.84,59.9,59.83,59.9,48447.0,55.5005,55.5561,55.4912,55.5561,48447.0
2023-03-08 13:25:00,59.89,59.89,59.76,59.78,59042.0,55.5469,55.5469,55.4263,55.4448,59042.0
2023-03-08 13:30:00,59.77,59.79,59.75,59.76,49120.0,55.4356,55.4541,55.417,55.4263,49120.0
2023-03-08 13:35:00,59.76,59.76,59.72,59.76,56741.0,55.4263,55.4263,55.3892,55.4263,56741.0
2023-03-08 13:40:00,59.76,59.79,59.74,59.77,86037.0,55.4263,55.4541,55.4077,55.4356,86037.0
2023-03-08 13:45:00,59.77,59.82,59.76,59.79,50617.0,55.4356,55.4819,55.4263,55.4541,50617.0
2023-03-08 13:50:00,59.78,59.79,59.75,59.78,63908.0,55.4448,55.4541,55.417,55.4448,63908.0
2023-03-08 13:55:00,59.79,59.81,59.76,59.79,74668.0,55.4541,55.4727,55.4263,55.4541,74668.0
2023-03-08 14:00:00,59.8,59.88,59.79,59.84,47326.0,55.4634,55.5376,55.4541,55.5005,47326.0
2023-03-08 14:05:00,59.84,59.87,59.81,59.87,57454.0,55.5005,55.5283,55.4727,55.5283,57454.0
2023-03-08 14:10:00,59.87,59.91,59.87,59.88,56265.0,55.5283,55.5654,55.5283,55.5376,56265.0
2023-03-08 14:15:00,59.87,59.9,59.85,59.9,52321.0,55.5283,55.5561,55.5098,55.5561,52321.0
2023-03-08 14:20:00,59.9,59.94,59.89,59.9,45598.0,55.5561,55.5932,55.5469,55.5561,45598.0
2023-03-08 14:25:00,59.91,59.94,59.9,59.93,57588.0,55.5654,55.5932,55.5561,55.584,57588.0
2023-03-08 14:30:00,59.93,59.94,59.87,59.88,69177.0,55.584,55.5932,55.5283,55.5376,69177.0
2023-03-08 14:35:00,59.87,59.9,59.86,59.87,64543.0,55.5283,55.5561,55.519,55.5283,64543.0
2023-03-08 14:40:00,59.87,59.9,59.86,59.87,58665.0,55.5283,55.5561,55.519,55.5283,58665.0
2023-03-08 14:45:00,59.88,59.88,59.83,59.85,59788.0,55.5376,55.5376,55.4912,55.5098,59788.0
2023-03-08 14:50:00,59.85,59.85,59.79,59.84,62128.0,55.5098,55.5098,55.4541,55.5005,62128.0
2023-03-08 14:55:00,59.83,59.92,59.81,59.86,289933.0,55.4912,55.5747,55.4727,55.519,289933.0
2023-03-08 15:00:00,59.86,59.93,59.86,59.93,58732.0,55.519,55.584,55.519,55.584,58732.0
2023-03-08 15:05:00,59.93,59.93,59.86,59.89,63391.0,55.584,55.584,55.519,55.5469,63391.0
2023-03-08 15:10:00,59.89,59.89,59.84,59.85,69320.0,55.5469,55.5469,55.5005,55.5098,69320.0
2023-03-08 15:15:00,59.86,59.86,59.8,59.82,67030.0,55.519,55.519,55.4634,55.4819,67030.0
2023-03-08 15:20:00,59.82,59.86,59.81,59.84,64932.0,55.4819,55.519,55.4727,55.5005,64932.0
2023-03-08 15:25:00,59.83,59.86,59.82,59.86,64337.0,55.4912,55.519,55.4819,55.519,64337.0
2023-03-08 15:30:00,59.86,59.89,59.85,59.88,80214.0,55.519,55.5469,55.5098,55.5376,80214.0
2023-03-08 15:35:00,59.88,59.94,59.87,59.94,103181.0,55.5376,55.5932,55.5283,55.5932,103181.0
2023-03-08 15:40:00,59.94,59.99,59.92,59.98,101513.0,55.5932,55.6396,55.5747,55.6303,101513.0
2023-03-08 15:45:00,59.98,60.01,59.95,59.98,241159.0,55.6303,55.6582,55.6025,55.6303,241159.0
2023-03-08 15:50:00,59.98,60.05,59.96,60.02,286884.0,55.6303,55.6953,55.6118,55.6674,286884.0
2023-03-08 15:55:00,60.02,60.06,60.01,60.05,524525.0,55.6674,55.7045,55.6582,55.6953,524525.0
2023-03-09 09:30:00,60.54,60.54,60.19,60.22,509556.0,56.1497,56.1497,55.8251,55.8529,509556.0
2023-03-09 09:35:00,60.22,60.27,60.15,60.23,140451.0,55.8529,55.8993,55.788,55.8622,140451.0
2023-03-09 09:40:00,60.23,60.24,60.14,60.15,77047.0,55.8622,55.8715,55.7787,55.788,77047.0
2023-03-09 09:45:00,60.15,60.19,60.1,60.18,76823.0,55.788,55.8251,55.7416,55.8158,76823.0
2023-03-09 09:50:00,60.19,60.23,60.13,60.14,57534.0,55.8251,55.8622,55.7695,55.7787,57534.0
2023-03-09 09:55:00,60.13,60.17,60.12,60.17,66423.0,55.7695,55.8066,55.7602,55.8066,66423.0
2023-03-09 10:00:00,60.17,60.17,60.09,60.12,72074.0,55.8066,55.8066,55.7324,55.7602,72074.0
2023-03-09 10:05:00,60.12,60.14,59.99,60.01,100356.0,55.7602,55.7787,55.6396,55.6582,100356.0
2023-03-09 10:10:00,60.02,60.05,59.99,60.03,71398.0,55.6674,55.6953,55.6396,55.6767,71398.0
2023-03-09 10:15:00,60.02,60.03,59.93,59.94,95360.0,55.6674,55.6767,55.584,55.5932,95360.0
2023-03-09 10:20:00,59.94,59.94,59.9,59.92,68766.0,55.5932,55.5932,55.5561,55.5747,68766.0
2023-03-09 10:25:00,59.92,59.93,59.85,59.87,80532.0,55.5747,55.584,55.5098,55.5283,80532.0
2023-03-09 10:30:00,59.87,59.96,59.85,59.96,64248.0,55.5283,55.6118,55.5098,55.6118,64248.0
2023-03-09 10:35:00,59.96,60.0,59.92,59.98,81722.0,55.6118,55.6489,55.5747,55.6303,81722.0
2023-03-09 10:40:00,59.98,60.04,59.97,60.0,38898.0,55.6303,55.686,55.6211,55.6489,38898.0
2023-03-09 10:45:00,59.99,60.04,59.98,59.98,82599.0,55.6396,55.686,55.6303,55.6303,82599.0
2023-03-09 10:50:00,59.98,59.99,59.92,59.94,113280.0,55.6303,55.6396,55.5747,55.5932,113280.0
2023-03-09 10:55:00,59.94,59.94,59.88,59.89,55388.0,55.5932,55.5932,55.5376,55.5469,55388.0
2023-03-09 11:00:00,59.88,59.97,59.86,59.97,82801.0,55.5376,55.6211,55.519,55.6211,82801.0
2023-03-09 11:05:00,59.97,59.99,59.91,59.98,93484.0,55.6211,55.6396,55.5654,55.6303,93484.0
2023-03-09 11:10:00,59.98,59.98,59.85,59.87,98909.0,55.6303,55.6303,55.5098,55.5283,98909.0
2023-03-09 11:15:00,59.87,59.89,59.83,59.88,52496.0,55.5283,55.5469,55.4912,55.5376,52496.0
2023-03-09 11:20:00,59.89,59.96,59.87,59.94,61039.0,55.5469,55.6118,55.5283,55.5932,61039.0
2023-03-09 11:25:00,59.94,59.94,59.88,59.92,64652.0,55.5932,55.5932,55.5376,55.5747,64652.0
2023-03-09 11:30:00,59.92,59.98,59.91,59.93,67618.0,55.5747,55.6303,55.5654,55.584,67618.0
2023-03-09 11:35:00,59.94,59.95,59.9,59.92,31236.0,55.5932,55.6025,55.5561,55.5747,31236.0
2023-03-09 11:40:00,59.92,59.94,59.89,59.92,30994.0,55.5747,55.5932,55.5469,55.5747,30994.0
2023-03-09 11:45:00,59.92,59.93,59.88,59.9,50370.0,55.5747,55.584,55.5376,55.5561,50370.0
2023-03-09 11:50:00,59.89,59.93,59.87,59.92,54699.0,55.5469,55.584,55.5283,55.5747,54699.0
2023-03-09 11:55:00,59.92,59.94,59.9,59.94,45617.0,55.5747,55.5932,55.5561,55.5932,45617.0
2023-03-09 12:00:00,59.94,59.96,59.89,59.95,93145.0,55.5932,55.6118,55.5469,55.6025,93145.0
2023-03-09 12:05:00,59.95,60.03,59.93,60.03,82394.0,55.6025,55.6767,55.584,55.6767,82394.0
2023-03-09 12:10:00,60.03,60.04,59.98,59.98,49231.0,55.6767,55.686,55.6303,55.6303,49231.0
2023-03-09 12:15:00,59.98,60.06,59.98,60.05,88796.0,55.6303,55.7045,55.6303,55.6953,88796.0
2023-03-09 12:20:00,60.05,60.12,60.03,60.1,65057.0,55.6953,55.7602,55.6767,55.7416,65057.0
2023-03-09 12:25:00,60.11,60.16,60.1,60.16,77816.0,55.7509,55.7973,55.7416,55.7973,77816.0
2023-03-09 12:30:00,60.16,60.18,60.13,60.14,78508.0,55.7973,55.8158,55.7695,55.7787,78508.0
2023-03-09 12:35:00,60.14,60.17,60.09,60.17,63752.0,55.7787,55.8066,55.7324,55.8066,63752.0
2023-03-09 12:40:00,60.17,60.19,60.14,60.17,70292.0,55.8066,55.8251,55.7787,55.8066,70292.0
2023-03-09 12:45:00,60.17,60.22,60.14,60.21,90696.0,55.8066,55.8529,55.7787,55.8437,90696.0
2023-03-09 12:50:00,60.21,60.25,60.2,60.23,79879.0,55.8437,55.8808,55.8344,55.8622,79879.0
2023-03-09 12:55:00,60.23,60.27,60.2,60.26,63501.0,55.8622,55.8993,55.8344,55.89,63501.0
2023-03-09 13:00:00,60.26,60.31,60.23,60.28,75490.0,55.89,55.9364,55.8622,55.9086,75490.0
2023-03-09 13:05:00,60.28,60.33,60.27,60.33,75374.0,55.9086,55.955,55.8993,55.955,75374.0
2023-03-09 13:10:00,60.33,60.34,60.27,60.3,59849.0,55.955,55.9642,55.8993,55.9271,59849.0
2023-03-09 13:15:00,60.3,60.32,60.27,60.29,80602.0,55.9271,55.9457,55.8993,55.9179,80602.0
2023-03-09 13:20:00,60.29,60.31,60.18,60.2,72851.0,55.9179,55.9364,55.8158,55.8344,72851.0
2023-03-09 13:25:00,60.19,60.2,60.1,60.14,67307.0,55.8251,55.8344,55.7416,55.7787,67307.0
2023-03-09 13:30:00,60.13,60.16,60.11,60.12,76966.0,55.7695,55.7973,55.7509,55.7602,76966.0
2023-03-09 13:35:00,60.12,60.15,60.1,60.13,66137.0,55.7602,55.788,55.7416,55.7695,66137.0
2023-03-09 13:40:00,60.14,60.19,60.13,60.18,52273.0,55.7787,55.8251,55.7695,55.8158,52273.0
2023-03-09 13:45:00,60.18,60.18,60.12,60.13,81359.0,55.8158,55.8158,55.7602,55.7695,81359.0
2023-03-09 13:50:00,60.14,60.16,60.11,60.12,71285.0,55.7787,55.7973,55.7509,55.7602,71285.0
2023-03-09 13:55:00,60.12,60.14,60.09,60.12,61182.0,55.7602,55.7787,55.7324,55.7602,61182.0
2023-03-09 14:00:00,60.11,60.11,60.02,60.03,80379.0,55.7509,55.7509,55.6674,55.6767,80379.0
2023-03-09 14:05:00,60.02,60.03,59.98,59.98,53012.0,55.6674,55.6767,55.6303,55.6303,53012.0
2023-03-09 14:10:00,59.98,60.0,59.92,59.97,70184.0,55.6303,55.6489,55.5747,55.6211,70184.0
2023-03-09 14:15:00,59.96,60.0,59.93,59.95,57462.0,55.6118,55.6489,55.584,55.6025,57462.0
2023-03-09 14:20:00,59.95,60.0,59.93,59.98,92284.0,55.6025,55.6489,55.584,55.6303,92284.0
2023-03-09 14:25:00,59.98,59.99,59.91,59.92,77018.0,55.6303,55.6396,55.5654,55.5747,77018.0
2023-03-09 14:30:00,59.91,59.92,59.82,59.84,93519.0,55.5654,55.5747,55.4819,55.5005,93519.0
2023-03-09 14:35:00,59.85,59.9,59.83,59.84,46839.0,55.5098,55.5561,55.4912,55.5005,46839.0
2023-03-09 14:40:00,59.84,59.87,59.77,59.78,63380.0,55.5005,55.5283,55.4356,55.4448,63380.0
2023-03-09 14:45:00,59.78,59.86,59.77,59.79,49545.0,55.4448,55.519,55.4356,55.4541,49545.0
2023-03-09 14:50:00,59.79,59.81,59.75,59.77,71845.0,55.4541,55.4727,55.417,55.4356,71845.0
2023-03-09 14:55:00,59.77,59.79,59.67,59.68,77411.0,55.4356,55.4541,55.3428,55.3521,77411.0
2023-03-09 15:00:00,59.67,59.71,59.59,59.6,68159.0,55.3428,55.3799,55.2686,55.2779,68159.0
2023-03-09 15:05:00,59.6,59.61,59.51,59.53,105404.0,55.2779,55.2872,55.1944,55.213,105404.0
2023-03-09 15:10:00,59.54,59.55,59.46,59.46,122079.0,55.2222,55.2315,55.148,55.148,122079.0
2023-03-09 15:15:00,59.46,59.46,59.37,59.38,135948.0,55.148,55.148,55.0646,55.0738,135948.0
2023-03-09 15:20:00,59.38,59.41,59.27,59.36,124218.0,55.0738,55.1017,54.9718,55.0553,124218.0
2023-03-09 15:25:00,59.36,59.48,59.35,59.42,99596.0,55.0553,55.1666,55.046,55.1109,99596.0
2023-03-09 15:30:00,59.43,59.59,59.39,59.56,167209.0,55.1202,55.2686,55.0831,55.2408,167209.0
2023-03-09 15:35:00,59.55,59.58,59.45,59.54,126708.0,55.2315,55.2593,55.1388,55.2222,126708.0
2023-03-09 15:40:00,59.54,59.6,59.51,59.55,149635.0,55.2222,55.2779,55.1944,55.2315,149635.0
2023-03-09 15:45:00,59.56,59.58,59.49,59.56,263045.0,55.2408,55.2593,55.1759,55.2408,263045.0
2023-03-09 15:50:00,59.55,59.63,59.53,59.55,222073.0,55.2315,55.3057,55.213,55.2315,222073.0
2023-03-09 15:55:00,59.55,59.57,59.43,59.45,627667.0,55.2315,55.2501,55.1202,55.1388,627667.0
2023-03-10 09:30:00,59.7,59.9,59.69,59.87,434926.0,55.3706,55.5561,55.3614,55.5283,434926.0
2023-03-10 09:35:00,59.87,60.14,59.85,60.04,259786.0,55.5283,55.7787,55.5098,55.686,259786.0
2023-03-10 09:40:00,60.03,60.12,59.98,60.03,156617.0,55.6767,55.7602,55.6303,55.6767,156617.0
2023-03-10 09:45:00,60.02,60.12,59.82,59.84,202280.0,55.6674,55.7602,55.4819,55.5005,202280.0
2023-03-10 09:50:00,59.84,59.86,59.73,59.76,133073.0,55.5005,55.519,55.3985,55.4263,133073.0
2023-03-10 09:55:00,59.75,59.79,59.6,59.65,118167.0,55.417,55.4541,55.2779,55.3243,118167.0
2023-03-10 10:00:00,59.65,59.72,59.61,59.69,117576.0,55.3243,55.3892,55.2872,55.3614,117576.0
2023-03-10 10:05:00,59.7,59.71,59.6,59.62,102985.0,55.3706,55.3799,55.2779,55.2964,102985.0
2023-03-10 10:10:00,59.63,59.66,59.54,59.6,106028.0,55.3057,55.3335,55.2222,55.2779,106028.0
2023-03-10 10:15:00,59.6,59.62,59.45,59.48,119517.0,55.2779,55.2964,55.1388,55.1666,119517.0
2023-03-10 10:20:00,59.47,59.5,59.38,59.38,91886.0,55.1573,55.1851,55.0738,55.0738,91886.0
2023-03-10 10:25:00,59.39,59.41,59.31,59.34,84600.0,55.0831,55.1017,55.0089,55.0367,84600.0
2023-03-10 10:30:00,59.33,59.46,59.33,59.43,89298.0,55.0275,55.148,55.0275,55.1202,89298.0
2023-03-10 10:35:00,59.43,59.49,59.43,59.47,63858.0,55.1202,55.1759,55.1202,55.1573,63858.0
2023-03-10 10:40:00,59.48,59.54,59.43,59.47,100997.0,55.1666,55.2222,55.1202,55.1573,100997.0
2023-03-10 10:45:00,59.46,59.52,59.42,59.45,69998.0,55.148,55.2037,55.1109,55.1388,69998.0
2023-03-10 10:50:00,59.45,59.47,59.33,59.34,108634.0,55.1388,55.1573,55.0275,55.0367,108634.0
2023-03-10 10:55:00,59.34,59.51,59.33,59.48,117491.0,55.0367,55.1944,55.0275,55.1666,117491.0
2023-03-10 11:00:00,59.48,59.49,59.34,59.36,94552.0,55.1666,55.1759,55.0367,55.0553,94552.0
2023-03-10 11:05:00,59.36,59.41,59.33,59.36,75482.0,55.0553,55.1017,55.0275,55.0553,75482.0
2023-03-10 11:10:00,59.35,59.4,59.29,59.3,147191.0,55.046,55.0924,54.9904,54.9997,147191.0
2023-03-10 11:15:00,59.3,59.36,59.26,59.35,113113.0,54.9997,55.0553,54.9626,55.046,113113.0
2023-03-10 11:20:00,59.35,59.51,59.35,59.48,105225.0,55.046,55.1944,55.046,55.1666,105225.0
2023-03-10 11:25:00,59.48,59.63,59.46,59.6,140910.0,55.1666,55.3057,55.148,55.2779,140910.0
2023-03-10 11:30:00,59.6,59.72,59.59,59.71,114079.0,55.2779,55.3892,55.2686,55.3799,114079.0
2023-03-10 11:35:00,59.72,59.74,59.55,59.56,111374.0,55.3892,55.4077,55.2315,55.2408,111374.0
2023-03-10 11:40:00,59.56,59.57,59.48,59.52,70254.0,55.2408,55.2501,55.1666,55.2037,70254.0
2023-03-10 11:45:00,59.53,59.54,59.4,59.43,121859.0,55.213,55.2222,55.0924,55.1202,121859.0
2023-03-10 11:50:00,59.43,59.44,59.33,59.38,92114.0,55.1202,55.1295,55.0275,55.0738,92114.0
2023-03-10 11:55:00,59.37,59.39,59.28,59.3,118290.0,55.0646,55.0831,54.9811,54.9997,118290.0
2023-03-10 12:00:00,59.3,59.34,59.26,59.26,61106.0,54.9997,55.0367,54.9626,54.9626,61106.0
2023-03-10 12:05:00,59.26,59.3,59.25,59.26,81807.0,54.9626,54.9997,54.9533,54.9626,81807.0
2023-03-10 12:10:00,59.26,59.29,59.19,59.25,261916.0,54.9626,54.9904,54.8976,54.9533,261916.0
2023-03-10 12:15:00,59.25,59.32,59.24,59.27,100678.0,54.9533,55.0182,54.944,54.9718,100678.0
2023-03-10 12:20:00,59.26,59.32,59.24,59.25,35919.0,54.9626,55.0182,54.944,54.9533,35919.0
2023-03-10 12:25:00,59.25,59.27,59.2,59.26,65866.0,54.9533,54.9718,54.9069,54.9626,65866.0
2023-03-10 12:30:00,59.27,59.4,59.24,59.37,105268.0,54.9718,55.0924,54.944,55.0646,105268.0
2023-03-10 12:35:00,59.37,59.45,59.35,59.42,69285.0,55.0646,55.1388,55.046,55.1109,69285.0
2023-03-10 12:40:00,59.43,59.44,59.36,59.4,67932.0,55.1202,55.1295,55.0553,55.0924,67932.0
2023-03-10 12:45:00,59.4,59.4,59.34,59.34,66172.0,55.0924,55.0924,55.0367,55.0367,66172.0
2023-03-10 12:50:00,59.34,59.36,59.24,59.27,51155.0,55.0367,55.0553,54.944,54.9718,51155.0
2023-03-10 12:55:00,59.26,59.27,59.19,59.21,77417.0,54.9626,54.9718,54.8976,54.9162,77417.0
2023-03-10 13:00:00,59.21,59.27,59.2,59.27,74741.0,54.9162,54.9718,54.9069,54.9718,74741.0
2023-03-10 13:05:00,59.26,59.27,59.2,59.23,43655.0,54.9626,54.9718,54.9069,54.9347,43655.0
2023-03-10 13:10:00,59.24,59.27,59.23,59.25,49491.0,54.944,54.9718,54.9347,54.9533,49491.0
2023-03-10 13:15:00,59.25,59.25,59.13,59.13,74651.0,54.9533,54.9533,54.842,54.842,74651.0
2023-03-10 13:20:00,59.13,59.15,59.06,59.09,96067.0,54.842,54.8605,54.7771,54.8049,96067.0
2023-03-10 13:25:00,59.08,59.13,59.04,59.13,163218.0,54.7956,54.842,54.7585,54.842,163218.0
2023-03-10 13:30:00,59.12,59.16,59.09,59.1,79284.0,54.8327,54.8698,54.8049,54.8142,79284.0
2023-03-10 13:35:00,59.1,59.15,59.06,59.11,88566.0,54.8142,54.8605,54.7771,54.8234,88566.0
2023-03-10 13:40:00,59.12,59.14,59.09,59.12,48305.0,54.8327,54.8513,54.8049,54.8327,48305.0
2023-03-10 13:45:00,59.12,59.14,59.06,59.06,48841.0,54.8327,54.8513,54.7771,54.7771,48841.0
2023-03-10 13:50:00,59.06,59.09,59.02,59.06,90759.0,54.7771,54.8049,54.74,54.7771,90759.0
2023-03-10 13:55:00,59.06,59.09,59.04,59.07,65887.0,54.7771,54.8049,54.7585,54.7863,65887.0
2023-03-10 14:00:00,59.08,59.23,59.08,59.23,75417.0,54.7956,54.9347,54.7956,54.9347,75417.0
2023-03-10 14:05:00,59.22,59.31,59.17,59.3,79704.0,54.9255,55.0089,54.8791,54.9997,79704.0
2023-03-10 14:10:00,59.31,59.39,59.2,59.2,79160.0,55.0089,55.0831,54.9069,54.9069,79160.0
2023-03-10 14:15:00,59.2,59.23,59.11,59.17,68266.0,54.9069,54.9347,54.8234,54.8791,68266.0
2023-03-10 14:20:00,59.17,59.2,59.09,59.11,69489.0,54.8791,54.9069,54.8049,54.8234,69489.0
2023-03-10 14:25:00,59.11,59.12,59.01,59.02,75289.0,54.8234,54.8327,54.7307,54.74,75289.0
2023-03-10 14:30:00,59.02,59.14,59.01,59.14,101944.0,54.74,54.8513,54.7307,54.8513,101944.0
2023-03-10 14:35:00,59.13,59.25,59.13,59.25,80730.0,54.842,54.9533,54.842,54.9533,80730.0
2023-03-10 14:40:00,59.24,59.27,59.16,59.17,78343.0,54.944,54.9718,54.8698,54.8791,78343.0
2023-03-10 14:45:00,59.17,59.35,59.16,59.35,110766.0,54.8791,55.046,54.8698,55.046,110766.0
2023-03-10 14:50:00,59.35,59.37,59.3,59.35,91673.0,55.046,55.0646,54.9997,55.046,91673.0
2023-03-10 14:55:00,59.35,59.38,59.26,59.3,104245.0,55.046,55.0738,54.9626,54.9997,104245.0
2023-03-10 15:00:00,59.3,59.31,59.19,59.24,93925.0,54.9997,55.0089,54.8976,54.944,93925.0
2023-03-10 15:05:00,59.24,59.25,59.13,59.25,96002.0,54.944,54.9533,54.842,54.9533,96002.0
2023-03-10 15:10:00,59.24,59.33,59.19,59.22,124558.0,54.944,55.0275,54.8976,54.9255,124558.0
2023-03-10 15:15:00,59.21,59.25,59.12,59.13,91746.0,54.9162,54.9533,54.8327,54.842,91746.0
2023-03-10 15:20:00,59.13,59.16,59.1,59.16,87548.0,54.842,54.8698,54.8142,54.8698,87548.0
2023-03-10 15:25:00,59.16,59.22,59.13,59.19,103706.0,54.8698,54.9255,54.842,54.8976,103706.0
2023-03-10 15:30:00,59.19,59.22,59.16,59.18,118003.0,54.8976,54.9255,54.8698,54.8884,118003.0
2023-03-10 15:35:00,59.17,59.18,59.1,59.12,128470.0,54.8791,54.8884,54.8142,54.8327,128470.0
2023-03-10 15:40:00,59.13,59.13,59.0,59.0,146779.0,54.842,54.842,54.7214,54.7214,146779.0
2023-03-10 15:45:00,59.0,59.06,58.99,59.03,162339.0,54.7214,54.7771,54.7121,54.7492,162339.0
2023-03-10 15:50:00,59.02,59.18,58.99,59.12,257820.0,54.74,54.8884,54.7121,54.8327,257820.0
2023-03-10 15:55:00,59.12,59.22,59.09,59.21,555477.0,54.8327,54.9255,54.8049,54.9162,555477.0
2023-03-13 09:30:00,59.29,59.75,59.25,59.75,477307.0,54.9904,55.417,54.9533,55.417,477307.0
2023-03-13 09:35:00,59.71,59.99,59.66,59.99,348477.0,55.3799,55.6396,55.3335,55.6396,348477.0
2023-03-13 09:40:00,59.99,60.11,59.84,59.9,347045.0,55.6396,55.7509,55.5005,55.5561,347045.0
2023-03-13 09:45:00,59.9,60.26,59.86,60.23,398231.0,55.5561,55.89,55.519,55.8622,398231.0
2023-03-13 09:50:00,60.22,60.37,60.22,60.28,349583.0,55.8529,55.9921,55.8529,55.9086,349583.0
2023-03-13 09:55:00,60.28,60.44,60.2,60.42,328990.0,55.9086,56.057,55.8344,56.0384,328990.0
2023-03-13 10:00:00,60.41,60.69,60.38,60.66,302450.0,56.0292,56.2888,56.0013,56.261,302450.0
2023-03-13 10:05:00,60.64,60.76,60.56,60.66,301761.0,56.2425,56.3538,56.1683,56.261,301761.0
2023-03-13 10:10:00,60.66,60.75,60.33,60.41,252483.0,56.261,56.3445,55.955,56.0292,252483.0
2023-03-13 10:15:00,60.41,60.42,60.2,60.26,158512.0,56.0292,56.0384,55.8344,55.89,158512.0
2023-03-13 10:20:00,60.26,60.27,60.1,60.15,247816.0,55.89,55.8993,55.7416,55.788,247816.0
2023-03-13 10:25:00,60.15,60.19,60.09,60.15,155191.0,55.788,55.8251,55.7324,55.788,155191.0
2023-03-13 10:30:00,60.16,60.27,60.07,60.14,185517.0,55.7973,55.8993,55.7138,55.7787,185517.0
2023-03-13 10:35:00,60.15,60.21,60.06,60.08,167756.0,55.788,55.8437,55.7045,55.7231,167756.0
2023-03-13 10:40:00,60.08,60.36,60.07,60.35,175532.0,55.7231,55.9828,55.7138,55.9735,175532.0
2023-03-13 10:45:00,60.34,60.44,60.32,60.43,135533.0,55.9642,56.057,55.9457,56.0477,135533.0
2023-03-13 10:50:00,60.43,60.46,60.31,60.46,248072.0,56.0477,56.0755,55.9364,56.0755,248072.0
2023-03-13 10:55:00,60.47,60.71,60.47,60.56,271877.0,56.0848,56.3074,56.0848,56.1683,271877.0
2023-03-13 11:00:00,60.57,60.77,60.52,60.69,168753.0,56.1776,56.363,56.1312,56.2888,168753.0
2023-03-13 11:05:00,60.69,60.7,60.55,60.55,153396.0,56.2888,56.2981,56.159,56.159,153396.0
2023-03-13 11:10:00,60.55,60.67,60.48,60.55,174857.0,56.159,56.2703,56.0941,56.159,174857.0
2023-03-13 11:15:00,60.54,60.6,60.48,60.49,100102.0,56.1497,56.2054,56.0941,56.1034,100102.0
2023-03-13 11:20:00,60.49,60.57,60.35,60.39,107576.0,56.1034,56.1776,55.9735,56.0106,107576.0
2023-03-13 11:25:00,60.4,60.57,60.4,60.51,128921.0,56.0199,56.1776,56.0199,56.1219,128921.0
2023-03-13 11:30:00,60.52,60.54,60.4,60.4,145058.0,56.1312,56.1497,56.0199,56.0199,145058.0
2023-03-13 11:35:00,60.41,60.41,60.24,60.35,178038.0,56.0292,56.0292,55.8715,55.9735,178038.0
2023-03-13 11:40:00,60.35,60.44,60.34,60.37,109278.0,55.9735,56.057,55.9642,55.9921,109278.0
2023-03-13 11:45:00,60.38,60.5,60.32,60.47,153986.0,56.0013,56.1126,55.9457,56.0848,153986.0
2023-03-13 11:50:00,60.47,60.58,60.4,60.43,357369.0,56.0848,56.1868,56.0199,56.0477,357369.0
2023-03-13 11:55:00,60.42,60.77,60.4,60.74,340042.0,56.0384,56.363,56.0199,56.3352,340042.0
2023-03-13 12:00:00,60.75,60.87,60.66,60.7,235059.0,56.3445,56.4558,56.261,56.2981,235059.0
2023-03-13 12:05:00,60.71,60.86,60.68,60.84,153144.0,56.3074,56.4465,56.2796,56.428,153144.0
2023-03-13 12:10:00,60.83,60.83,60.64,60.69,118851.0,56.4187,56.4187,56.2425,56.2888,118851.0
2023-03-13 12:15:00,60.68,60.73,60.63,60.65,152038.0,56.2796,56.3259,56.2332,56.2518,152038.0
2023-03-13 12:20:00,60.66,60.68,60.51,60.51,117691.0,56.261,56.2796,56.1219,56.1219,117691.0
2023-03-13 12:25:00,60.51,60.61,60.49,60.6,131067.0,56.1219,56.2147,56.1034,56.2054,131067.0
2023-03-13 12:30:00,60.61,60.62,60.49,60.51,200600.0,56.2147,56.2239,56.1034,56.1219,200600.0
2023-03-13 12:35:00,60.51,60.57,60.46,60.48,262923.0,56.1219,56.1776,56.0755,56.0941,262923.0
2023-03-13 12:40:00,60.48,60.52,60.37,60.4,246028.0,56.0941,56.1312,55.9921,56.0199,246028.0
2023-03-13 12:45:00,60.4,60.4,60.29,60.36,187870.0,56.0199,56.0199,55.9179,55.9828,187870.0
2023-03-13 12:50:00,60.36,60.43,60.31,60.41,89884.0,55.9828,56.0477,55.9364,56.0292,89884.0
2023-03-13 12:55:00,60.41,60.49,60.36,60.48,87778.0,56.0292,56.1034,55.9828,56.0941,87778.0
2023-03-13 13:00:00,60.48,60.5,60.31,60.33,136458.0,56.0941,56.1126,55.9364,55.955,136458.0
2023-03-13 13:05:00,60.33,60.39,60.24,60.39,69468.0,55.955,56.0106,55.8715,56.0106,69468.0
2023-03-13 13:10:00,60.39,60.39,60.31,60.36,89454.0,56.0106,56.0106,55.9364,55.9828,89454.0
2023-03-13 13:15:00,60.36,60.37,60.3,60.36,89455.0,55.9828,55.9921,55.9271,55.9828,89455.0
2023-03-13 13:20:00,60.35,60.38,60.31,60.32,57573.0,55.9735,56.0013,55.9364,55.9457,57573.0
2023-03-13 13:25:00,60.32,60.44,60.3,60.44,75476.0,55.9457,56.057,55.9271,56.057,75476.0
2023-03-13 13:30:00,60.43,60.45,60.34,60.35,132554.0,56.0477,56.0663,55.9642,55.9735,132554.0
2023-03-13 13:35:00,60.35,60.59,60.35,60.52,176941.0,55.9735,56.1961,55.9735,56.1312,176941.0
2023-03-13 13:40:00,60.52,60.59,60.49,60.59,74863.0,56.1312,56.1961,56.1034,56.1961,74863.0
2023-03-13 13:45:00,60.59,60.59,60.5,60.53,78467.0,56.1961,56.1961,56.1126,56.1405,78467.0
2023-03-13 13:50:00,60.54,60.55,60.49,60.5,83284.0,56.1497,56.159,56.1034,56.1126,83284.0
2023-03-13 13:55:00,60.5,60.56,60.47,60.5,76033.0,56.1126,56.1683,56.0848,56.1126,76033.0
2023-03-13 14:00:00,60.51,60.58,60.46,60.54,93802.0,56.1219,56.1868,56.0755,56.1497,93802.0
2023-03-13 14:05:00,60.54,60.54,60.4,60.41,70103.0,56.1497,56.1497,56.0199,56.0292,70103.0
2023-03-13 14:10:00,60.4,60.43,60.3,60.33,163508.0,56.0199,56.0477,55.9271,55.955,163508.0
2023-03-13 14:15:00,60.33,60.4,60.29,60.3,113399.0,55.955,56.0199,55.9179,55.9271,113399.0
2023-03-13 14:20:00,60.3,60.36,60.25,60.35,125867.0,55.9271,55.9828,55.8808,55.9735,125867.0
2023-03-13 14:25:00,60.35,60.38,60.27,60.3,90149.0,55.9735,56.0013,55.8993,55.9271,90149.0
2023-03-13 14:30:00,60.3,60.34,60.24,60.26,113716.0,55.9271,55.9642,55.8715,55.89,113716.0
2023-03-13 14:35:00,60.27,60.28,60.18,60.22,104300.0,55.8993,55.9086,55.8158,55.8529,104300.0
2023-03-13 14:40:00,60.23,60.28,60.18,60.23,128734.0,55.8622,55.9086,55.8158,55.8622,128734.0
2023-03-13 14:45:00,60.23,60.26,60.14,60.16,157105.0,55.8622,55.89,55.7787,55.7973,157105.0
2023-03-13 14:50:00,60.15,60.22,60.08,60.1,133630.0,55.788,55.8529,55.7231,55.7416,133630.0
2023-03-13 14:55:00,60.1,60.16,60.09,60.13,140990.0,55.7416,55.7973,55.7324,55.7695,140990.0
2023-03-13 15:00:00,60.13,60.22,60.1,60.16,130240.0,55.7695,55.8529,55.7416,55.7973,130240.0
2023-03-13 15:05:00,60.15,60.23,60.09,60.11,143550.0,55.788,55.8622,55.7324,55.7509,143550.0
2023-03-13 15:10:00,60.11,60.22,60.1,60.21,127271.0,55.7509,55.8529,55.7416,55.8437,127271.0
2023-03-13 15:15:00,60.21,60.22,60.1,60.12,151281.0,55.8437,55.8529,55.7416,55.7602,151281.0
2023-03-13 15:20:00,60.12,60.12,59.95,59.97,144028.0,55.7602,55.7602,55.6025,55.6211,144028.0
2023-03-13 15:25:00,59.97,59.97,59.81,59.86,208562.0,55.6211,55.6211,55.4727,55.519,208562.0
2023-03-13 15:30:00,59.86,59.99,59.86,59.98,239725.0,55.519,55.6396,55.519,55.6303,239725.0
2023-03-13 15:35:00,59.97,60.05,59.95,60.05,187890.0,55.6211,55.6953,55.6025,55.6953,187890.0
2023-03-13 15:40:00,60.05,60.09,59.97,60.0,227654.0,55.6953,55.7324,55.6211,55.6489,227654.0
2023-03-13 15:45:00,60.01,60.03,59.94,59.96,282284.0,55.6582,55.6767,55.5932,55.6118,282284.0
2023-03-13 15:50:00,59.95,59.98,59.83,59.84,609877.0,55.6025,55.6303,55.4912,55.5005,609877.0
2023-03-13 15:55:00,59.84,59.86,59.73,59.8,850110.0,55.5005,55.519,55.3985,55.4634,850110.0
2023-03-14 09:30:00,60.0,60.08,59.7,59.91,674616.0,55.6489,55.7231,55.3706,55.5654,674616.0
2023-03-14 09:35:00,59.91,60.1,59.84,60.08,330478.0,55.5654,55.7416,55.5005,55.7231,330478.0
2023-03-14 09:40:00,60.08,60.14,59.98,60.09,266343.0,55.7231,55.7787,55.6303,55.7324,266343.0
2023-03-14 09:45:00,60.09,60.23,60.09,60.15,161062.0,55.7324,55.8622,55.7324,55.788,161062.0
2023-03-14 09:50:00,60.15,60.24,60.1,60.16,276734.0,55.788,55.8715,55.7416,55.7973,276734.0
2023-03-14 09:55:00,60.16,60.2,60.0,60.05,168576.0,55.7973,55.8344,55.6489,55.6953,168576.0
2023-03-14 10:00:00,60.06,60.19,60.02,60.15,198756.0,55.7045,55.8251,55.6674,55.788,198756.0
2023-03-14 10:05:00,60.13,60.26,60.09,60.25,94743.0,55.7695,55.89,55.7324,55.8808,94743.0
2023-03-14 10:10:00,60.25,60.36,60.16,60.3,127592.0,55.8808,55.9828,55.7973,55.9271,127592.0
2023-03-14 10:15:00,60.3,60.34,60.24,60.25,87554.0,55.9271,55.9642,55.8715,55.8808,87554.0
2023-03-14 10:20:00,60.25,60.3,60.24,60.29,74027.0,55.8808,55.9271,55.8715,55.9179,74027.0
2023-03-14 10:25:00,60.29,60.32,60.2,60.23,143242.0,55.9179,55.9457,55.8344,55.8622,143242.0
2023-03-14 10:30:00,60.23,60.28,60.19,60.28,87622.0,55.8622,55.9086,55.8251,55.9086,87622.0
2023-03-14 10:35:00,60.29,60.42,60.27,60.34,89112.0,55.9179,56.0384,55.8993,55.9642,89112.0
2023-03-14 10:40:00,60.34,60.35,60.22,60.23,88199.0,55.9642,55.9735,55.8529,55.8622,88199.0
2023-03-14 10:45:00,60.23,60.28,60.19,60.28,90982.0,55.8622,55.9086,55.8251,55.9086,90982.0
2023-03-14 10:50:00,60.28,60.36,60.27,60.33,125921.0,55.9086,55.9828,55.8993,55.955,125921.0
2023-03-14 10:55:00,60.32,60.36,60.28,60.33,237401.0,55.9457,55.9828,55.9086,55.955,237401.0
2023-03-14 11:00:00,60.33,60.46,60.33,60.42,108861.0,55.955,56.0755,55.955,56.0384,108861.0
2023-03-14 11:05:00,60.43,60.44,60.39,60.4,161511.0,56.0477,56.057,56.0106,56.0199,161511.0
2023-03-14 11:10:00,60.4,60.44,60.33,60.37,158885.0,56.0199,56.057,55.955,55.9921,158885.0
2023-03-14 11:15:00,60.37,60.37,60.22,60.24,160780.0,55.9921,55.9921,55.8529,55.8715,160780.0
2023-03-14 11:20:00,60.25,60.26,60.14,60.15,89360.0,55.8808,55.89,55.7787,55.788,89360.0
2023-03-14 11:25:00,60.15,60.22,60.12,60.13,135624.0,55.788,55.8529,55.7602,55.7695,135624.0
2023-03-14 11:30:00,60.12,60.2,60.1,60.15,111827.0,55.7602,55.8344,55.7416,55.788,111827.0
2023-03-14 11:35:00,60.15,60.18,60.07,60.1,129133.0,55.788,55.8158,55.7138,55.7416,129133.0
2023-03-14 11:40:00,60.09,60.1,60.02,60.05,157962.0,55.7324,55.7416,55.6674,55.6953,157962.0
2023-03-14 11:45:00,60.05,60.06,60.0,60.01,172925.0,55.6953,55.7045,55.6489,55.6582,172925.0
2023-03-14 11:50:00,60.01,60.08,59.96,59.97,110476.0,55.6582,55.7231,55.6118,55.6211,110476.0
2023-03-14 11:55:00,59.96,59.97,59.91,59.93,125095.0,55.6118,55.6211,55.5654,55.584,125095.0
2023-03-14 12:00:00,59.93,59.98,59.89,59.9,196888.0,55.584,55.6303,55.5469,55.5561,196888.0
2023-03-14 12:05:00,59.91,59.93,59.85,59.93,187624.0,55.5654,55.584,55.5098,55.584,187624.0
2023-03-14 12:10:00,59.93,60.01,59.91,59.95,105773.0,55.584,55.6582,55.5654,55.6025,105773.0
2023-03-14 12:15:00,59.96,59.99,59.91,59.93,88919.0,55.6118,55.6396,55.5654,55.584,88919.0
2023-03-14 12:20:00,59.93,59.96,59.89,59.94,86200.0,55.584,55.6118,55.5469,55.5932,86200.0
2023-03-14 12:25:00,59.93,59.99,59.89,59.98,110545.0,55.584,55.6396,55.5469,55.6303,110545.0
2023-03-14 12:30:00,59.98,60.01,59.93,59.97,190812.0,55.6303,55.6582,55.584,55.6211,190812.0
2023-03-14 12:35:00,59.97,59.98,59.93,59.94,68257.0,55.6211,55.6303,55.584,55.5932,68257.0
2023-03-14 12:40:00,59.94,59.94,59.83,59.84,173486.0,55.5932,55.5932,55.4912,55.5005,173486.0
2023-03-14 12:45:00,59.84,59.89,59.79,59.88,186073.0,55.5005,55.5469,55.4541,55.5376,186073.0
2023-03-14 12:50:00,59.88,59.89,59.77,59.79,142586.0,55.5376,55.5469,55.4356,55.4541,142586.0
2023-03-14 12:55:00,59.78,59.85,59.76,59.83,92976.0,55.4448,55.5098,55.4263,55.4912,92976.0
2023-03-14 13:00:00,59.82,59.87,59.78,59.78,86624.0,55.4819,55.5283,55.4448,55.4448,86624.0
2023-03-14 13:05:00,59.78,59.82,59.75,59.75,101863.0,55.4448,55.4819,55.417,55.417,101863.0
2023-03-14 13:10:00,59.76,59.77,59.71,59.73,56876.0,55.4263,55.4356,55.3799,55.3985,56876.0
2023-03-14 13:15:00,59.72,59.72,59.6,59.63,94446.0,55.3892,55.3892,55.2779,55.3057,94446.0
2023-03-14 13:20:00,59.62,59.62,59.5,59.61,95755.0,55.2964,55.2964,55.1851,55.2872,95755.0
2023-03-14 13:25:00,59.61,59.68,59.6,59.61,102396.0,55.2872,55.3521,55.2779,55.2872,102396.0
2023-03-14 13:30:00,59.61,59.64,59.56,59.62,76994.0,55.2872,55.315,55.2408,55.2964,76994.0
2023-03-14 13:35:00,59.62,59.67,59.61,59.65,72458.0,55.2964,55.3428,55.2872,55.3243,72458.0
2023-03-14 13:40:00,59.65,59.67,59.56,59.57,76503.0,55.3243,55.3428,55.2408,55.2501,76503.0
2023-03-14 13:45:00,59.57,59.62,59.53,59.55,60957.0,55.2501,55.2964,55.213,55.2315,60957.0
2023-03-14 13:50:00,59.55,59.58,59.53,59.57,57588.0,55.2315,55.2593,55.213,55.2501,57588.0
2023-03-14 13:55:00,59.56,59.58,59.51,59.55,52633.0,55.2408,55.2593,55.1944,55.2315,52633.0
2023-03-14 14:00:00,59.56,59.58,59.52,59.53,141582.0,55.2408,55.2593,55.2037,55.213,141582.0
2023-03-14 14:05:00,59.53,59.54,59.44,59.49,105742.0,55.213,55.2222,55.1295,55.1759,105742.0
2023-03-14 14:10:00,59.49,59.52,59.45,59.45,85215.0,55.1759,55.2037,55.1388,55.1388,85215.0
2023-03-14 14:15:00,59.46,59.46,59.38,59.44,156792.0,55.148,55.148,55.0738,55.1295,156792.0
2023-03-14 14:20:00,59.44,59.44,59.36,59.38,112577.0,55.1295,55.1295,55.0553,55.0738,112577.0
2023-03-14 14:25:00,59.38,59.51,59.37,59.49,139513.0,55.0738,55.1944,55.0646,55.1759,139513.0
2023-03-14 14:30:00,59.48,59.53,59.46,59.5,146194.0,55.1666,55.213,55.148,55.1851,146194.0
2023-03-14 14:35:00,59.51,59.52,59.46,59.47,84338.0,55.1944,55.2037,55.148,55.1573,84338.0
2023-03-14 14:40:00,59.48,59.48,59.44,59.47,72021.0,55.1666,55.1666,55.1295,55.1573,72021.0
2023-03-14 14:45:00,59.47,59.54,59.46,59.5,96468.0,55.1573,55.2222,55.148,55.1851,96468.0
2023-03-14 14:50:00,59.5,59.56,59.47,59.5,62356.0,55.1851,55.2408,55.1573,55.1851,62356.0
2023-03-14 14:55:00,59.5,59.5,59.4,59.43,76272.0,55.1851,55.1851,55.0924,55.1202,76272.0
2023-03-14 15:00:00,59.42,59.51,59.42,59.51,115568.0,55.1109,55.1944,55.1109,55.1944,115568.0
2023-03-14 15:05:00,59.5,59.52,59.41,59.46,97256.0,55.1851,55.2037,55.1017,55.148,97256.0
2023-03-14 15:10:00,59.45,59.46,59.36,59.38,119431.0,55.1388,55.148,55.0553,55.0738,119431.0
2023-03-14 15:15:00,59.37,59.47,59.35,59.47,131834.0,55.0646,55.1573,55.046,55.1573,131834.0
2023-03-14 15:20:00,59.47,59.49,59.43,59.46,113993.0,55.1573,55.1759,55.1202,55.148,113993.0
2023-03-14 15:25:00,59.46,59.48,59.42,59.48,87506.0,55.148,55.1666,55.1109,55.1666,87506.0
2023-03-14 15:30:00,59.48,59.6,59.45,59.59,127234.0,55.1666,55.2779,55.1388,55.2686,127234.0
2023-03-14 15:35:00,59.6,59.71,59.59,59.62,194880.0,55.2779,55.3799,55.2686,55.2964,194880.0
2023-03-14 15:40:00,59.62,59.71,59.6,59.69,209982.0,55.2964,55.3799,55.2779,55.3614,209982.0
2023-03-14 15:45:00,59.69,59.78,59.68,59.76,318205.0,55.3614,55.4448,55.3521,55.4263,318205.0
2023-03-14 15:50:00,59.76,59.86,59.76,59.82,428151.0,55.4263,55.519,55.4263,55.4819,428151.0
2023-03-14 15:55:00,59.82,60.05,59.81,59.98,1130330.0,55.4819,55.6953,55.4727,55.6303,1130330.0
2023-03-15 09:30:00,59.43,59.66,59.42,59.51,424636.0,55.1202,55.3335,55.1109,55.1944,424636.0
2023-03-15 09:35:00,59.51,59.52,59.24,59.29,267685.0,55.1944,55.2037,54.944,54.9904,267685.0
2023-03-15 09:40:00,59.29,59.45,59.25,59.42,183212.0,54.9904,55.1388,54.9533,55.1109,183212.0
2023-03-15 09:45:00,59.42,59.61,59.38,59.51,119475.0,55.1109,55.2872,55.0738,55.1944,119475.0
2023-03-15 09:50:00,59.5,59.56,59.44,59.52,114598.0,55.1851,55.2408,55.1295,55.2037,114598.0
2023-03-15 09:55:00,59.52,59.53,59.26,59.35,92790.0,55.2037,55.213,54.9626,55.046,92790.0
2023-03-15 10:00:00,59.34,59.44,59.31,59.44,189627.0,55.0367,55.1295,55.0089,55.1295,189627.0
2023-03-15 10:05:00,59.44,59.62,59.44,59.59,183034.0,55.1295,55.2964,55.1295,55.2686,183034.0
2023-03-15 10:10:00,59.59,59.76,59.59,59.7,101512.0,55.2686,55.4263,55.2686,55.3706,101512.0
2023-03-15 10:15:00,59.7,59.73,59.64,59.71,120759.0,55.3706,55.3985,55.315,55.3799,120759.0
2023-03-15 10:20:00,59.72,59.8,59.69,59.78,150117.0,55.3892,55.4634,55.3614,55.4448,150117.0
2023-03-15 10:25:00,59.78,59.81,59.67,59.69,119596.0,55.4448,55.4727,55.3428,55.3614,119596.0
2023-03-15 10:30:00,59.7,59.74,59.57,59.68,156239.0,55.3706,55.4077,55.2501,55.3521,156239.0
2023-03-15 10:35:00,59.67,59.87,59.65,59.86,166292.0,55.3428,55.5283,55.3243,55.519,166292.0
2023-03-15 10:40:00,59.87,59.87,59.68,59.73,103383.0,55.5283,55.5283,55.3521,55.3985,103383.0
2023-03-15 10:45:00,59.73,59.88,59.73,59.83,103049.0,55.3985,55.5376,55.3985,55.4912,103049.0
2023-03-15 10:50:00,59.84,59.84,59.75,59.81,133811.0,55.5005,55.5005,55.417,55.4727,133811.0
2023-03-15 10:55:00,59.82,59.92,59.8,59.88,163040.0,55.4819,55.5747,55.4634,55.5376,163040.0
2023-03-15 11:00:00,59.89,59.93,59.84,59.89,130910.0,55.5469,55.584,55.5005,55.5469,130910.0
2023-03-15 11:05:00,59.89,59.95,59.86,59.87,107565.0,55.5469,55.6025,55.519,55.5283,107565.0
2023-03-15 11:10:00,59.86,59.89,59.82,59.87,80767.0,55.519,55.5469,55.4819,55.5283,80767.0
2023-03-15 11:15:00,59.87,59.9,59.82,59.86,89420.0,55.5283,55.5561,55.4819,55.519,89420.0
2023-03-15 11:20:00,59.86,59.88,59.72,59.73,97001.0,55.519,55.5376,55.3892,55.3985,97001.0
2023-03-15 11:25:00,59.74,59.81,59.73,59.81,108676.0,55.4077,55.4727,55.3985,55.4727,108676.0
2023-03-15 11:30:00,59.82,59.91,59.82,59.9,110033.0,55.4819,55.5654,55.4819,55.5561,110033.0
2023-03-15 11:35:00,59.9,59.91,59.77,59.78,69705.0,55.5561,55.5654,55.4356,55.4448,69705.0
2023-03-15 11:40:00,59.77,59.87,59.76,59.84,80314.0,55.4356,55.5283,55.4263,55.5005,80314.0
2023-03-15 11:45:00,59.84,59.92,59.76,59.78,134718.0,55.5005,55.5747,55.4263,55.4448,134718.0
2023-03-15 11:50:00,59.78,59.78,59.59,59.6,125488.0,55.4448,55.4448,55.2686,55.2779,125488.0
2023-03-15 11:55:00,59.61,59.63,59.56,59.58,80575.0,55.2872,55.3057,55.2408,55.2593,80575.0
2023-03-15 12:00:00,59.59,59.64,59.55,59.57,47134.0,55.2686,55.315,55.2315,55.2501,47134.0
2023-03-15 12:05:00,59.56,59.57,59.51,59.56,57903.0,55.2408,55.2501,55.1944,55.2408,57903.0
2023-03-15 12:10:00,59.56,59.58,59.52,59.57,107591.0,55.2408,55.2593,55.2037,55.2501,107591.0
2023-03-15 12:15:00,59.58,59.7,59.57,59.69,212887.0,55.2593,55.3706,55.2501,55.3614,212887.0
2023-03-15 12:20:00,59.69,59.71,59.61,59.61,104517.0,55.3614,55.3799,55.2872,55.2872,104517.0
2023-03-15 12:25:00,59.61,59.65,59.55,59.64,95874.0,55.2872,55.3243,55.2315,55.315,95874.0
2023-03-15 12:30:00,59.65,59.79,59.65,59.75,134529.0,55.3243,55.4541,55.3243,55.417,134529.0
2023-03-15 12:35:00,59.74,59.79,59.66,59.71,86581.0,55.4077,55.4541,55.3335,55.3799,86581.0
2023-03-15 12:40:00,59.72,59.75,59.68,59.72,64534.0,55.3892,55.417,55.3521,55.3892,64534.0
2023-03-15 12:45:00,59.73,59.8,59.73,59.77,67180.0,55.3985,55.4634,55.3985,55.4356,67180.0
2023-03-15 12:50:00,59.76,59.76,59.58,59.59,76267.0,55.4263,55.4263,55.2593,55.2686,76267.0
2023-03-15 12:55:00,59.59,59.59,59.52,59.54,79416.0,55.2686,55.2686,55.2037,55.2222,79416.0
2023-03-15 13:00:00,59.54,59.57,59.51,59.53,60855.0,55.2222,55.2501,55.1944,55.213,60855.0
2023-03-15 13:05:00,59.53,59.61,59.53,59.6,79525.0,55.213,55.2872,55.213,55.2779,79525.0
2023-03-15 13:10:00,59.59,59.66,59.58,59.63,91557.0,55.2686,55.3335,55.2593,55.3057,91557.0
2023-03-15 13:15:00,59.63,59.72,59.61,59.72,88333.0,55.3057,55.3892,55.2872,55.3892,88333.0
2023-03-15 13:20:00,59.72,59.73,59.66,59.69,101761.0,55.3892,55.3985,55.3335,55.3614,101761.0
2023-03-15 13:25:00,59.7,59.78,59.69,59.76,95411.0,55.3706,55.4448,55.3614,55.4263,95411.0
2023-03-15 13:30:00,59.76,59.76,59.6,59.69,250189.0,55.4263,55.4263,55.2779,55.3614,250189.0
2023-03-15 13:35:00,59.69,59.82,59.69,59.81,186420.0,55.3614,55.4819,55.3614,55.4727,186420.0
2023-03-15 13:40:00,59.8,59.83,59.75,59.8,80087.0,55.4634,55.4912,55.417,55.4634,80087.0
2023-03-15 13:45:00,59.79,59.83,59.73,59.82,71412.0,55.4541,55.4912,55.3985,55.4819,71412.0
2023-03-15 13:50:00,59.83,59.91,59.81,59.91,87048.0,55.4912,55.5654,55.4727,55.5654,87048.0
2023-03-15 13:55:00,59.91,59.97,59.87,59.97,176599.0,55.5654,55.6211,55.5283,55.6211,176599.0
2023-03-15 14:00:00,59.97,59.97,59.88,59.92,97655.0,55.6211,55.6211,55.5376,55.5747,97655.0
2023-03-15 14:05:00,59.91,59.99,59.88,59.97,70859.0,55.5654,55.6396,55.5376,55.6211,70859.0
2023-03-15 14:10:00,59.98,60.05,59.97,60.04,115632.0,55.6303,55.6953,55.6211,55.686,115632.0
2023-03-15 14:15:00,60.04,60.17,60.01,60.15,147426.0,55.686,55.8066,55.6582,55.788,147426.0
2023-03-15 14:20:00,60.14,60.32,60.12,60.3,162333.0,55.7787,55.9457,55.7602,55.9271,162333.0
2023-03-15 14:25:00,60.3,60.48,60.28,60.3,344300.0,55.9271,56.0941,55.9086,55.9271,344300.0
2023-03-15 14:30:00,60.31,60.36,60.25,60.3,187611.0,55.9364,55.9828,55.8808,55.9271,187611.0
2023-03-15 14:35:00,60.3,60.31,60.2,60.21,119101.0,55.9271,55.9364,55.8344,55.8437,119101.0
2023-03-15 14:40:00,60.21,60.27,60.19,60.23,112606.0,55.8437,55.8993,55.8251,55.8622,112606.0
2023-03-15 14:45:00,60.24,60.24,60.12,60.13,118678.0,55.8715,55.8715,55.7602,55.7695,118678.0
2023-03-15 14:50:00,60.12,60.19,60.06,60.18,88218.0,55.7602,55.8251,55.7045,55.8158,88218.0
2023-03-15 14:55:00,60.18,60.19,60.11,60.18,101034.0,55.8158,55.8251,55.7509,55.8158,101034.0
2023-03-15 15:00:00,60.18,60.22,60.13,60.2,195325.0,55.8158,55.8529,55.7695,55.8344,195325.0
2023-03-15 15:05:00,60.2,60.26,60.11,60.13,150715.0,55.8344,55.89,55.7509,55.7695,150715.0
2023-03-15 15:10:00,60.12,60.21,60.09,60.19,133594.0,55.7602,55.8437,55.7324,55.8251,133594.0
2023-03-15 15:15:00,60.2,60.26,60.18,60.2,174524.0,55.8344,55.89,55.8158,55.8344,174524.0
2023-03-15 15:20:00,60.19,60.3,60.15,60.27,183417.0,55.8251,55.9271,55.788,55.8993,183417.0
2023-03-15 15:25:00,60.27,60.3,60.21,60.23,224140.0,55.8993,55.9271,55.8437,55.8622,224140.0
2023-03-15 15:30:00,60.23,60.27,60.18,60.21,212508.0,55.8622,55.8993,55.8158,55.8437,212508.0
2023-03-15 15:35:00,60.21,60.22,60.13,60.19,207039.0,55.8437,55.8529,55.7695,55.8251,207039.0
2023-03-15 15:40:00,60.19,60.21,60.1,60.18,245413.0,55.8251,55.8437,55.7416,55.8158,245413.0
2023-03-15 15:45:00,60.17,60.19,60.07,60.12,262668.0,55.8066,55.8251,55.7138,55.7602,262668.0
2023-03-15 15:50:00,60.11,60.14,60.06,60.12,400919.0,55.7509,55.7787,55.7045,55.7602,400919.0
2023-03-15 15:55:00,60.12,60.46,60.11,60.46,1114043.0,55.7602,56.0755,55.7509,56.0755,1114043.0
2023-03-16 09:30:00,60.09,60.13,59.86,59.92,395023.0,56.1575,56.1949,55.9426,55.9986,395023.0
2023-03-16 09:35:00,59.92,59.94,59.76,59.8,87168.0,55.9986,56.0173,55.8491,55.8865,87168.0
2023-03-16 09:40:00,59.79,59.99,59.77,59.95,292479.0,55.8771,56.0641,55.8585,56.0267,292479.0
2023-03-16 09:45:00,59.96,60.09,59.96,60.05,149916.0,56.036,56.1575,56.036,56.1201,149916.0
2023-03-16 09:50:00,60.05,60.05,59.84,59.96,70748.0,56.1201,56.1201,55.9239,56.036,70748.0
2023-03-16 09:55:00,59.96,59.96,59.86,59.93,66269.0,56.036,56.036,55.9426,56.008,66269.0
2023-03-16 10:00:00,59.93,60.01,59.92,59.95,97225.0,56.008,56.0828,55.9986,56.0267,97225.0
2023-03-16 10:05:00,59.94,59.96,59.83,59.83,110002.0,56.0173,56.036,55.9145,55.9145,110002.0
2023-03-16 10:10:00,59.84,59.84,59.7,59.8,62799.0,55.9239,55.9239,55.793,55.8865,62799.0
2023-03-16 10:15:00,59.8,59.84,59.78,59.81,83613.0,55.8865,55.9239,55.8678,55.8958,83613.0
2023-03-16 10:20:00,59.8,59.9,59.79,59.9,132838.0,55.8865,55.98,55.8771,55.98,132838.0
2023-03-16 10:25:00,59.89,59.97,59.86,59.97,76625.0,55.9706,56.0454,55.9426,56.0454,76625.0
2023-03-16 10:30:00,59.96,60.0,59.92,59.98,75842.0,56.036,56.0734,55.9986,56.0547,75842.0
2023-03-16 10:35:00,59.97,59.98,59.9,59.92,66774.0,56.0454,56.0547,55.98,55.9986,66774.0
2023-03-16 10:40:00,59.92,59.96,59.87,59.95,104422.0,55.9986,56.036,55.9519,56.0267,104422.0
2023-03-16 10:45:00,59.95,60.04,59.9,59.99,110914.0,56.0267,56.1108,55.98,56.0641,110914.0
2023-03-16 10:50:00,59.99,60.16,59.98,60.14,177374.0,56.0641,56.2229,56.0547,56.2042,177374.0
2023-03-16 10:55:00,60.15,60.18,60.1,60.14,205239.0,56.2136,56.2416,56.1669,56.2042,205239.0
2023-03-16 11:00:00,60.15,60.15,59.97,59.98,120293.0,56.2136,56.2136,56.0454,56.0547,120293.0
2023-03-16 11:05:00,59.98,60.14,59.97,60.06,160888.0,56.0547,56.2042,56.0454,56.1295,160888.0
2023-03-16 11:10:00,60.06,60.14,60.03,60.08,194699.0,56.1295,56.2042,56.1014,56.1482,194699.0
2023-03-16 11:15:00,60.08,60.11,59.99,60.05,103188.0,56.1482,56.1762,56.0641,56.1201,103188.0
2023-03-16 11:20:00,60.05,60.11,60.03,60.05,111385.0,56.1201,56.1762,56.1014,56.1201,111385.0
2023-03-16 11:25:00,60.05,60.16,60.03,60.09,113616.0,56.1201,56.2229,56.1014,56.1575,113616.0
2023-03-16 11:30:00,60.09,60.13,60.03,60.07,96880.0,56.1575,56.1949,56.1014,56.1388,96880.0
2023-03-16 11:35:00,60.08,60.12,60.05,60.06,100631.0,56.1482,56.1856,56.1201,56.1295,100631.0
2023-03-16 11:40:00,60.06,60.12,60.0,60.02,75309.0,56.1295,56.1856,56.0734,56.0921,75309.0
2023-03-16 11:45:00,60.02,60.02,59.94,60.0,69638.0,56.0921,56.0921,56.0173,56.0734,69638.0
2023-03-16 11:50:00,60.0,60.01,59.96,59.98,58378.0,56.0734,56.0828,56.036,56.0547,58378.0
2023-03-16 11:55:00,59.98,60.0,59.9,59.92,158157.0,56.0547,56.0734,55.98,55.9986,158157.0
2023-03-16 12:00:00,59.91,59.93,59.81,59.84,111542.0,55.9893,56.008,55.8958,55.9239,111542.0
2023-03-16 12:05:00,59.83,59.85,59.73,59.73,151483.0,55.9145,55.9332,55.8211,55.8211,151483.0
2023-03-16 12:10:00,59.73,59.8,59.73,59.8,97500.0,55.8211,55.8865,55.8211,55.8865,97500.0
2023-03-16 12:15:00,59.8,59.92,59.8,59.91,113163.0,55.8865,55.9986,55.8865,55.9893,113163.0
2023-03-16 12:20:00,59.91,59.93,59.88,59.91,56571.0,55.9893,56.008,55.9613,55.9893,56571.0
2023-03-16 12:25:00,59.91,59.94,59.89,59.93,99990.0,55.9893,56.0173,55.9706,56.008,99990.0
2023-03-16 12:30:00,59.93,59.96,59.9,59.91,75077.0,56.008,56.036,55.98,55.9893,75077.0
2023-03-16 12:35:00,59.9,59.97,59.86,59.97,75335.0,55.98,56.0454,55.9426,56.0454,75335.0
2023-03-16 12:40:00,59.97,59.99,59.94,59.98,67401.0,56.0454,56.0641,56.0173,56.0547,67401.0
2023-03-16 12:45:00,59.98,60.04,59.97,60.03,110743.0,56.0547,56.1108,56.0454,56.1014,110743.0
2023-03-16 12:50:00,60.04,60.18,60.04,60.1,281499.0,56.1108,56.2416,56.1108,56.1669,281499.0
2023-03-16 12:55:00,60.11,60.13,60.08,60.11,96515.0,56.1762,56.1949,56.1482,56.1762,96515.0
2023-03-16 13:00:00,60.1,60.21,60.07,60.21,125006.0,56.1669,56.2697,56.1388,56.2697,125006.0
2023-03-16 13:05:00,60.21,60.22,60.15,60.17,88768.0,56.2697,56.279,56.2136,56.2323,88768.0
2023-03-16 13:10:00,60.18,60.21,60.16,60.17,59638.0,56.2416,56.2697,56.2229,56.2323,59638.0
2023-03-16 13:15:00,60.18,60.18,60.09,60.17,78964.0,56.2416,56.2416,56.1575,56.2323,78964.0
2023-03-16 13:20:00,60.17,60.21,60.15,60.17,71352.0,56.2323,56.2697,56.2136,56.2323,71352.0
2023-03-16 13:25:00,60.18,60.18,60.11,60.16,68925.0,56.2416,56.2416,56.1762,56.2229,68925.0
2023-03-16 13:30:00,60.16,60.16,60.1,60.14,72247.0,56.2229,56.2229,56.1669,56.2042,72247.0
2023-03-16 13:35:00,60.13,60.14,60.11,60.13,82905.0,56.1949,56.2042,56.1762,56.1949,82905.0
2023-03-16 13:40:00,60.12,60.17,60.12,60.16,77872.0,56.1856,56.2323,56.1856,56.2229,77872.0
2023-03-16 13:45:00,60.17,60.19,60.12,60.17,82217.0,56.2323,56.251,56.1856,56.2323,82217.0
2023-03-16 13:50:00,60.17,60.2,60.11,60.19,74120.0,56.2323,56.2603,56.1762,56.251,74120.0
2023-03-16 13:55:00,60.19,60.2,60.15,60.17,51217.0,56.251,56.2603,56.2136,56.2323,51217.0
2023-03-16 14:00:00,60.17,60.18,60.13,60.15,66176.0,56.2323,56.2416,56.1949,56.2136,66176.0
2023-03-16 14:05:00,60.14,60.16,60.07,60.14,54014.0,56.2042,56.2229,56.1388,56.2042,54014.0
2023-03-16 14:10:00,60.14,60.16,60.11,60.15,49278.0,56.2042,56.2229,56.1762,56.2136,49278.0
2023-03-16 14:15:00,60.14,60.15,60.09,60.13,79144.0,56.2042,56.2136,56.1575,56.1949,79144.0
2023-03-16 14:20:00,60.13,60.14,60.09,60.11,70122.0,56.1949,56.2042,56.1575,56.1762,70122.0
2023-03-16 14:25:00,60.11,60.15,60.07,60.14,70889.0,56.1762,56.2136,56.1388,56.2042,70889.0
2023-03-16 14:30:00,60.14,60.14,60.04,60.06,90642.0,56.2042,56.2042,56.1108,56.1295,90642.0
2023-03-16 14:35:00,60.07,60.12,60.06,60.11,93500.0,56.1388,56.1856,56.1295,56.1762,93500.0
2023-03-16 14:40:00,60.11,60.15,60.08,60.13,92778.0,56.1762,56.2136,56.1482,56.1949,92778.0
2023-03-16 14:45:00,60.12,60.14,60.1,60.14,56100.0,56.1856,56.2042,56.1669,56.2042,56100.0
2023-03-16 14:50:00,60.14,60.16,60.1,60.11,65193.0,56.2042,56.2229,56.1669,56.1762,65193.0
2023-03-16 14:55:00,60.12,60.18,60.1,60.17,122117.0,56.1856,56.2416,56.1669,56.2323,122117.0
2023-03-16 15:00:00,60.18,60.22,60.17,60.2,121755.0,56.2416,56.279,56.2323,56.2603,121755.0
2023-03-16 15:05:00,60.2,60.25,60.19,60.2,115346.0,56.2603,56.307,56.251,56.2603,115346.0
2023-03-16 15:10:00,60.2,60.25,60.19,60.22,102456.0,56.2603,56.307,56.251,56.279,102456.0
2023-03-16 15:15:00,60.22,60.24,60.18,60.21,85022.0,56.279,56.2977,56.2416,56.2697,85022.0
2023-03-16 15:20:00,60.2,60.25,60.19,60.23,133252.0,56.2603,56.307,56.251,56.2884,133252.0
2023-03-16 15:25:00,60.23,60.25,60.19,60.23,104464.0,56.2884,56.307,56.251,56.2884,104464.0
2023-03-16 15:30:00,60.23,60.25,60.19,60.23,132520.0,56.2884,56.307,56.251,56.2884,132520.0
2023-03-16 15:35:00,60.23,60.24,60.18,60.22,121372.0,56.2884,56.2977,56.2416,56.279,121372.0
2023-03-16 15:40:00,60.22,60.32,60.2,60.3,207820.0,56.279,56.3725,56.2603,56.3538,207820.0
2023-03-16 15:45:00,60.29,60.3,60.18,60.26,224436.0,56.3444,56.3538,56.2416,56.3164,224436.0
2023-03-16 15:50:00,60.26,60.34,60.25,60.29,416739.0,56.3164,56.3912,56.307,56.3444,416739.0
2023-03-16 15:55:00,60.28,60.32,60.21,60.3,733255.0,56.3351,56.3725,56.2697,56.3538,733255.0
2023-03-17 09:30:00,60.31,60.35,60.13,60.19,3831250.0,56.3631,56.4005,56.1949,56.251,3831250.0
2023-03-17 09:35:00,60.19,60.19,59.78,59.82,201085.0,56.251,56.251,55.8678,55.9052,201085.0
2023-03-17 09:40:00,59.81,60.01,59.81,59.98,157925.0,55.8958,56.0828,55.8958,56.0547,157925.0
2023-03-17 09:45:00,59.98,60.07,59.95,60.02,193279.0,56.0547,56.1388,56.0267,56.0921,193279.0
2023-03-17 09:50:00,60.02,60.11,59.9,59.98,125566.0,56.0921,56.1762,55.98,56.0547,125566.0
2023-03-17 09:55:00,59.97,59.98,59.85,59.9,120478.0,56.0454,56.0547,55.9332,55.98,120478.0
2023-03-17 10:00:00,59.91,60.03,59.91,59.98,110064.0,55.9893,56.1014,55.9893,56.0547,110064.0
2023-03-17 10:05:00,59.98,60.02,59.93,59.95,68757.0,56.0547,56.0921,56.008,56.0267,68757.0
2023-03-17 10:10:00,59.95,59.98,59.79,59.82,117794.0,56.0267,56.0547,55.8771,55.9052,117794.0
2023-03-17 10:15:00,59.83,59.94,59.83,59.89,85357.0,55.9145,56.0173,55.9145,55.9706,85357.0
2023-03-17 10:20:00,59.89,59.89,59.75,59.77,102141.0,55.9706,55.9706,55.8398,55.8585,102141.0
2023-03-17 10:25:00,59.77,59.8,59.66,59.73,103894.0,55.8585,55.8865,55.7557,55.8211,103894.0
2023-03-17 10:30:00,59.74,59.76,59.66,59.66,115034.0,55.8304,55.8491,55.7557,55.7557,115034.0
2023-03-17 10:35:00,59.67,59.75,59.63,59.75,125865.0,55.765,55.8398,55.7276,55.8398,125865.0
2023-03-17 10:40:00,59.74,59.75,59.65,59.7,73731.0,55.8304,55.8398,55.7463,55.793,73731.0
2023-03-17 10:45:00,59.7,59.76,59.68,59.75,83534.0,55.793,55.8491,55.7743,55.8398,83534.0
2023-03-17 10:50:00,59.75,59.79,59.7,59.74,73660.0,55.8398,55.8771,55.793,55.8304,73660.0
2023-03-17 10:55:00,59.75,59.8,59.73,59.78,85854.0,55.8398,55.8865,55.8211,55.8678,85854.0
2023-03-17 11:00:00,59.78,59.85,59.74,59.82,89214.0,55.8678,55.9332,55.8304,55.9052,89214.0
2023-03-17 11:05:00,59.82,59.96,59.81,59.93,86312.0,55.9052,56.036,55.8958,56.008,86312.0
2023-03-17 11:10:00,59.92,59.95,59.86,59.93,48274.0,55.9986,56.0267,55.9426,56.008,48274.0
2023-03-17 11:15:00,59.93,60.02,59.92,59.98,101919.0,56.008,56.0921,55.9986,56.0547,101919.0
2023-03-17 11:20:00,59.99,60.01,59.87,59.91,77616.0,56.0641,56.0828,55.9519,55.9893,77616.0
2023-03-17 11:25:00,59.91,59.97,59.88,59.94,76585.0,55.9893,56.0454,55.9613,56.0173,76585.0
2023-03-17 11:30:00,59.93,60.05,59.92,60.04,61841.0,56.008,56.1201,55.9986,56.1108,61841.0
2023-03-17 11:35:00,60.05,60.06,59.97,59.98,74201.0,56.1201,56.1295,56.0454,56.0547,74201.0
2023-03-17 11:40:00,59.98,60.0,59.95,59.99,70479.0,56.0547,56.0734,56.0267,56.0641,70479.0
2023-03-17 11:45:00,59.99,60.05,59.98,60.02,100555.0,56.0641,56.1201,56.0547,56.0921,100555.0
2023-03-17 11:50:00,60.03,60.07,59.96,59.96,102527.0,56.1014,56.1388,56.036,56.036,102527.0
2023-03-17 11:55:00,59.96,59.96,59.84,59.92,113179.0,56.036,56.036,55.9239,55.9986,113179.0
2023-03-17 12:00:00,59.93,60.04,59.92,60.01,98855.0,56.008,56.1108,55.9986,56.0828,98855.0
2023-03-17 12:05:00,60.01,60.03,59.95,60.02,59282.0,56.0828,56.1014,56.0267,56.0921,59282.0
2023-03-17 12:10:00,60.01,60.04,59.98,60.02,53820.0,56.0828,56.1108,56.0547,56.0921,53820.0
2023-03-17 12:15:00,60.02,60.05,60.0,60.01,76335.0,56.0921,56.1201,56.0734,56.0828,76335.0
2023-03-17 12:20:00,60.01,60.02,59.95,59.98,60687.0,56.0828,56.0921,56.0267,56.0547,60687.0
2023-03-17 12:25:00,59.99,60.06,59.98,60.03,51447.0,56.0641,56.1295,56.0547,56.1014,51447.0
2023-03-17 12:30:00,60.03,60.14,60.03,60.07,174689.0,56.1014,56.2042,56.1014,56.1388,174689.0
2023-03-17 12:35:00,60.07,60.08,60.01,60.03,197806.0,56.1388,56.1482,56.0828,56.1014,197806.0
2023-03-17 12:40:00,60.03,60.1,60.02,60.1,92412.0,56.1014,56.1669,56.0921,56.1669,92412.0
2023-03-17 12:45:00,60.09,60.13,60.08,60.1,74460.0,56.1575,56.1949,56.1482,56.1669,74460.0
2023-03-17 12:50:00,60.1,60.15,60.09,60.1,94780.0,56.1669,56.2136,56.1575,56.1669,94780.0
2023-03-17 12:55:00,60.1,60.13,60.06,60.13,69592.0,56.1669,56.1949,56.1295,56.1949,69592.0
2023-03-17 13:00:00,60.13,60.14,60.07,60.1,92424.0,56.1949,56.2042,56.1388,56.1669,92424.0
2023-03-17 13:05:00,60.1,60.18,60.1,60.12,97870.0,56.1669,56.2416,56.1669,56.1856,97870.0
2023-03-17 13:10:00,60.11,60.13,60.08,60.12,86223.0,56.1762,56.1949,56.1482,56.1856,86223.0
2023-03-17 13:15:00,60.12,60.19,60.1,60.13,88649.0,56.1856,56.251,56.1669,56.1949,88649.0
2023-03-17 13:20:00,60.13,60.19,60.12,60.16,72355.0,56.1949,56.251,56.1856,56.2229,72355.0
2023-03-17 13:25:00,60.16,60.18,60.12,60.15,41758.0,56.2229,56.2416,56.1856,56.2136,41758.0
2023-03-17 13:30:00,60.16,60.19,60.09,60.1,146420.0,56.2229,56.251,56.1575,56.1669,146420.0
2023-03-17 13:35:00,60.1,60.13,60.06,60.11,112308.0,56.1669,56.1949,56.1295,56.1762,112308.0
2023-03-17 13:40:00,60.12,60.14,60.05,60.09,107709.0,56.1856,56.2042,56.1201,56.1575,107709.0
2023-03-17 13:45:00,60.08,60.11,60.05,60.09,76662.0,56.1482,56.1762,56.1201,56.1575,76662.0
2023-03-17 13:50:00,60.09,60.11,60.02,60.03,67465.0,56.1575,56.1762,56.0921,56.1014,67465.0
2023-03-17 13:55:00,60.03,60.07,59.98,60.07,59880.0,56.1014,56.1388,56.0547,56.1388,59880.0
2023-03-17 14:00:00,60.07,60.11,60.04,60.04,63183.0,56.1388,56.1762,56.1108,56.1108,63183.0
2023-03-17 14:05:00,60.05,60.05,59.96,59.97,76005.0,56.1201,56.1201,56.036,56.0454,76005.0
2023-03-17 14:10:00,59.97,59.99,59.92,59.97,74858.0,56.0454,56.0641,55.9986,56.0454,74858.0
2023-03-17 14:15:00,59.96,60.0,59.93,59.98,71953.0,56.036,56.0734,56.008,56.0547,71953.0
2023-03-17 14:20:00,59.98,60.0,59.93,59.94,59336.0,56.0547,56.0734,56.008,56.0173,59336.0
2023-03-17 14:25:00,59.93,59.93,59.86,59.89,62193.0,56.008,56.008,55.9426,55.9706,62193.0
2023-03-17 14:30:00,59.89,59.99,59.88,59.97,104042.0,55.9706,56.0641,55.9613,56.0454,104042.0
2023-03-17 14:35:00,59.97,59.99,59.92,59.97,64795.0,56.0454,56.0641,55.9986,56.0454,64795.0
2023-03-17 14:40:00,59.96,59.98,59.93,59.95,52330.0,56.036,56.0547,56.008,56.0267,52330.0
2023-03-17 14:45:00,59.94,59.97,59.91,59.97,100675.0,56.0173,56.0454,55.9893,56.0454,100675.0
2023-03-17 14:50:00,59.97,60.03,59.89,60.03,69588.0,56.0454,56.1014,55.9706,56.1014,69588.0
2023-03-17 14:55:00,60.03,60.05,59.98,59.98,75505.0,56.1014,56.1201,56.0547,56.0547,75505.0
2023-03-17 15:00:00,59.99,60.01,59.93,59.96,75063.0,56.0641,56.0828,56.008,56.036,75063.0
2023-03-17 15:05:00,59.97,59.99,59.92,59.98,74730.0,56.0454,56.0641,55.9986,56.0547,74730.0
2023-03-17 15:10:00,59.97,60.02,59.94,59.99,118996.0,56.0454,56.0921,56.0173,56.0641,118996.0
2023-03-17 15:15:00,59.99,60.06,59.95,60.03,134162.0,56.0641,56.1295,56.0267,56.1014,134162.0
2023-03-17 15:20:00,60.02,60.08,59.99,60.07,90702.0,56.0921,56.1482,56.0641,56.1388,90702.0
2023-03-17 15:25:00,60.07,60.09,60.03,60.07,116903.0,56.1388,56.1575,56.1014,56.1388,116903.0
2023-03-17 15:30:00,60.07,60.07,59.96,60.04,121506.0,56.1388,56.1388,56.036,56.1108,121506.0
2023-03-17 15:35:00,60.04,60.05,59.99,60.02,165802.0,56.1108,56.1201,56.0641,56.0921,165802.0
2023-03-17 15:40:00,60.02,60.09,60.01,60.08,182887.0,56.0921,56.1575,56.0828,56.1482,182887.0
2023-03-17 15:45:00,60.07,60.08,59.96,59.98,277167.0,56.1388,56.1482,56.036,56.0547,277167.0
2023-03-17 15:50:00,59.99,60.03,59.83,60.01,420545.0,56.0641,56.1014,55.9145,56.0828,420545.0
2023-03-17 15:55:00,60.01,60.05,59.98,60.03,717614.0,56.0828,56.1201,56.0547,56.1014,717614.0
2023-03-20 09:30:00,60.16,60.36,60.09,60.31,442792.0,56.2229,56.4098,56.1575,56.3631,442792.0
2023-03-20 09:35:00,60.31,60.32,60.15,60.23,112918.0,56.3631,56.3725,56.2136,56.2884,112918.0
2023-03-20 09:40:00,60.24,60.26,60.09,60.13,112893.0,56.2977,56.3164,56.1575,56.1949,112893.0
2023-03-20 09:45:00,60.13,60.18,60.06,60.13,118895.0,56.1949,56.2416,56.1295,56.1949,118895.0
2023-03-20 09:50:00,60.15,60.27,60.14,60.25,103879.0,56.2136,56.3257,56.2042,56.307,103879.0
2023-03-20 09:55:00,60.26,60.3,60.22,60.25,104574.0,56.3164,56.3538,56.279,56.307,104574.0
2023-03-20 10:00:00,60.25,60.3,60.18,60.22,123927.0,56.307,56.3538,56.2416,56.279,123927.0
2023-03-20 10:05:00,60.22,60.23,60.05,60.06,91412.0,56.279,56.2884,56.1201,56.1295,91412.0
2023-03-20 10:10:00,60.07,60.17,60.05,60.08,97124.0,56.1388,56.2323,56.1201,56.1482,97124.0
2023-03-20 10:15:00,60.07,60.11,60.03,60.05,73734.0,56.1388,56.1762,56.1014,56.1201,73734.0
2023-03-20 10:20:00,60.05,60.17,60.04,60.17,63465.0,56.1201,56.2323,56.1108,56.2323,63465.0
2023-03-20 10:25:00,60.17,60.17,60.06,60.1,55045.0,56.2323,56.2323,56.1295,56.1669,55045.0
2023-03-20 10:30:00,60.1,60.1,60.0,60.03,123121.0,56.1669,56.1669,56.0734,56.1014,123121.0
2023-03-20 10:35:00,60.02,60.1,59.97,60.1,63910.0,56.0921,56.1669,56.0454,56.1669,63910.0
2023-03-20 10:40:00,60.1,60.13,60.08,60.09,57109.0,56.1669,56.1949,56.1482,56.1575,57109.0
2023-03-20 10:45:00,60.1,60.15,60.08,60.13,60911.0,56.1669,56.2136,56.1482,56.1949,60911.0
2023-03-20 10:50:00,60.13,60.14,60.1,60.12,83572.0,56.1949,56.2042,56.1669,56.1856,83572.0
2023-03-20 10:55:00,60.11,60.16,60.08,60.13,103281.0,56.1762,56.2229,56.1482,56.1949,103281.0
2023-03-20 11:00:00,60.13,60.26,60.13,60.22,83344.0,56.1949,56.3164,56.1949,56.279,83344.0
2023-03-20 11:05:00,60.21,60.23,60.19,60.22,50553.0,56.2697,56.2884,56.251,56.279,50553.0
2023-03-20 11:10:00,60.22,60.25,60.15,60.18,139448.0,56.279,56.307,56.2136,56.2416,139448.0
2023-03-20 11:15:00,60.18,60.18,60.11,60.15,39263.0,56.2416,56.2416,56.1762,56.2136,39263.0
2023-03-20 11:20:00,60.14,60.18,60.1,60.18,54119.0,56.2042,56.2416,56.1669,56.2416,54119.0
2023-03-20 11:25:00,60.18,60.27,60.16,60.25,86663.0,56.2416,56.3257,56.2229,56.307,86663.0
2023-03-20 11:30:00,60.25,60.28,60.17,60.18,117178.0,56.307,56.3351,56.2323,56.2416,117178.0
2023-03-20 11:35:00,60.18,60.2,60.17,60.19,80447.0,56.2416,56.2603,56.2323,56.251,80447.0
2023-03-20 11:40:00,60.18,60.22,60.15,60.19,60845.0,56.2416,56.279,56.2136,56.251,60845.0
2023-03-20 11:45:00,60.18,60.24,60.18,60.21,52659.0,56.2416,56.2977,56.2416,56.2697,52659.0
2023-03-20 11:50:00,60.21,60.29,60.21,60.26,103612.0,56.2697,56.3444,56.2697,56.3164,103612.0
2023-03-20 11:55:00,60.25,60.27,60.18,60.22,124550.0,56.307,56.3257,56.2416,56.279,124550.0
2023-03-20 12:00:00,60.23,60.3,60.22,60.28,127346.0,56.2884,56.3538,56.279,56.3351,127346.0
2023-03-20 12:05:00,60.27,60.29,60.21,60.22,88538.0,56.3257,56.3444,56.2697,56.279,88538.0
2023-03-20 12:10:00,60.22,60.24,60.11,60.13,85369.0,56.279,56.2977,56.1762,56.1949,85369.0
2023-03-20 12:15:00,60.14,60.17,60.07,60.09,61113.0,56.2042,56.2323,56.1388,56.1575,61113.0
2023-03-20 12:20:00,60.09,60.24,60.08,60.23,67674.0,56.1575,56.2977,56.1482,56.2884,67674.0
2023-03-20 12:25:00,60.23,60.26,60.18,60.23,56814.0,56.2884,56.3164,56.2416,56.2884,56814.0
2023-03-20 12:30:00,60.23,60.34,60.22,60.32,88654.0,56.2884,56.3912,56.279,56.3725,88654.0
2023-03-20 12:35:00,60.32,60.36,60.3,60.35,86295.0,56.3725,56.4098,56.3538,56.4005,86295.0
2023-03-20 12:40:00,60.36,60.4,60.31,60.39,93151.0,56.4098,56.4472,56.3631,56.4379,93151.0
2023-03-20 12:45:00,60.39,60.4,60.36,60.38,61888.0,56.4379,56.4472,56.4098,56.4285,61888.0
2023-03-20 12:50:00,60.38,60.45,60.38,60.43,64970.0,56.4285,56.494,56.4285,56.4753,64970.0
2023-03-20 12:55:00,60.43,60.47,60.41,60.44,51805.0,56.4753,56.5126,56.4566,56.4846,51805.0
2023-03-20 13:00:00,60.45,60.48,60.41,60.43,79190.0,56.494,56.522,56.4566,56.4753,79190.0
2023-03-20 13:05:00,60.43,60.53,60.42,60.48,100596.0,56.4753,56.5687,56.4659,56.522,100596.0
2023-03-20 13:10:00,60.48,60.51,60.45,60.46,37142.0,56.522,56.55,56.494,56.5033,37142.0
2023-03-20 13:15:00,60.46,60.49,60.44,60.46,44093.0,56.5033,56.5313,56.4846,56.5033,44093.0
2023-03-20 13:20:00,60.46,60.47,60.42,60.43,52133.0,56.5033,56.5126,56.4659,56.4753,52133.0
2023-03-20 13:25:00,60.42,60.43,60.39,60.41,49349.0,56.4659,56.4753,56.4379,56.4566,49349.0
2023-03-20 13:30:00,60.41,60.42,60.38,60.39,37712.0,56.4566,56.4659,56.4285,56.4379,37712.0
2023-03-20 13:35:00,60.38,60.38,60.31,60.35,69275.0,56.4285,56.4285,56.3631,56.4005,69275.0
2023-03-20 13:40:00,60.35,60.4,60.32,60.37,45914.0,56.4005,56.4472,56.3725,56.4192,45914.0
2023-03-20 13:45:00,60.37,60.38,60.32,60.37,53039.0,56.4192,56.4285,56.3725,56.4192,53039.0
2023-03-20 13:50:00,60.37,60.37,60.28,60.28,47836.0,56.4192,56.4192,56.3351,56.3351,47836.0
2023-03-20 13:55:00,60.29,60.33,60.29,60.3,46003.0,56.3444,56.3818,56.3444,56.3538,46003.0
2023-03-20 14:00:00,60.31,60.34,60.27,60.28,55849.0,56.3631,56.3912,56.3257,56.3351,55849.0
2023-03-20 14:05:00,60.27,60.28,60.23,60.27,48975.0,56.3257,56.3351,56.2884,56.3257,48975.0
2023-03-20 14:10:00,60.27,60.3,60.24,60.3,193319.0,56.3257,56.3538,56.2977,56.3538,193319.0
2023-03-20 14:15:00,60.3,60.32,60.23,60.29,350085.0,56.3538,56.3725,56.2884,56.3444,350085.0
2023-03-20 14:20:00,60.28,60.36,60.27,60.32,66351.0,56.3351,56.4098,56.3257,56.3725,66351.0
2023-03-20 14:25:00,60.32,60.34,60.31,60.33,57734.0,56.3725,56.3912,56.3631,56.3818,57734.0
2023-03-20 14:30:00,60.33,60.34,60.25,60.28,287347.0,56.3818,56.3912,56.307,56.3351,287347.0
2023-03-20 14:35:00,60.28,60.31,60.21,60.23,481379.0,56.3351,56.3631,56.2697,56.2884,481379.0
2023-03-20 14:40:00,60.22,60.31,60.21,60.27,107819.0,56.279,56.3631,56.2697,56.3257,107819.0
2023-03-20 14:45:00,60.27,60.35,60.27,60.31,127747.0,56.3257,56.4005,56.3257,56.3631,127747.0
2023-03-20 14:50:00,60.32,60.39,60.31,60.35,149374.0,56.3725,56.4379,56.3631,56.4005,149374.0
2023-03-20 14:55:00,60.35,60.35,60.27,60.3,93029.0,56.4005,56.4005,56.3257,56.3538,93029.0
2023-03-20 15:00:00,60.3,60.34,60.27,60.32,77952.0,56.3538,56.3912,56.3257,56.3725,77952.0
2023-03-20 15:05:00,60.32,60.35,60.3,60.32,57872.0,56.3725,56.4005,56.3538,56.3725,57872.0
2023-03-20 15:10:00,60.33,60.36,60.31,60.36,60448.0,56.3818,56.4098,56.3631,56.4098,60448.0
2023-03-20 15:15:00,60.36,60.4,60.31,60.4,77942.0,56.4098,56.4472,56.3631,56.4472,77942.0
2023-03-20 15:20:00,60.4,60.43,60.34,60.43,131234.0,56.4472,56.4753,56.3912,56.4753,131234.0
2023-03-20 15:25:00,60.43,60.49,60.42,60.47,91097.0,56.4753,56.5313,56.4659,56.5126,91097.0
2023-03-20 15:30:00,60.46,60.5,60.44,60.47,112026.0,56.5033,56.5407,56.4846,56.5126,112026.0
2023-03-20 15:35:00,60.47,60.5,60.45,60.47,96243.0,56.5126,56.5407,56.494,56.5126,96243.0
2023-03-20 15:40:00,60.47,60.52,60.44,60.48,149832.0,56.5126,56.5594,56.4846,56.522,149832.0
2023-03-20 15:45:00,60.48,60.54,60.46,60.52,176061.0,56.522,56.5781,56.5033,56.5594,176061.0
2023-03-20 15:50:00,60.52,60.59,60.52,60.57,273694.0,56.5594,56.6248,56.5594,56.6061,273694.0
2023-03-20 15:55:00,60.57,60.59,60.53,60.58,527966.0,56.6061,56.6248,56.5687,56.6154,527966.0
2023-03-21 09:30:00,60.57,60.75,60.52,60.64,501011.0,56.6061,56.7743,56.5594,56.6715,501011.0
2023-03-21 09:35:00,60.63,60.68,60.59,60.61,136497.0,56.6622,56.7089,56.6248,56.6435,136497.0
2023-03-21 09:40:00,60.6,60.65,60.48,60.53,86063.0,56.6341,56.6809,56.522,56.5687,86063.0
2023-03-21 09:45:00,60.53,60.58,60.37,60.48,315196.0,56.5687,56.6154,56.4192,56.522,315196.0
2023-03-21 09:50:00,60.47,60.48,60.31,60.34,113308.0,56.5126,56.522,56.3631,56.3912,113308.0
2023-03-21 09:55:00,60.34,60.37,60.3,60.32,240724.0,56.3912,56.4192,56.3538,56.3725,240724.0
2023-03-21 10:00:00,60.34,60.39,60.17,60.18,150122.0,56.3912,56.4379,56.2323,56.2416,150122.0
2023-03-21 10:05:00,60.19,60.21,60.08,60.09,114873.0,56.251,56.2697,56.1482,56.1575,114873.0
2023-03-21 10:10:00,60.1,60.15,60.04,60.1,273803.0,56.1669,56.2136,56.1108,56.1669,273803.0
2023-03-21 10:15:00,60.11,60.18,60.1,60.17,138317.0,56.1762,56.2416,56.1669,56.2323,138317.0
2023-03-21 10:20:00,60.16,60.29,60.14,60.28,451719.0,56.2229,56.3444,56.2042,56.3351,451719.0
2023-03-21 10:25:00,60.27,60.37,60.26,60.32,198480.0,56.3257,56.4192,56.3164,56.3725,198480.0
2023-03-21 10:30:00,60.32,60.37,60.29,60.33,74975.0,56.3725,56.4192,56.3444,56.3818,74975.0
2023-03-21 10:35:00,60.33,60.33,60.25,60.3,66173.0,56.3818,56.3818,56.307,56.3538,66173.0
2023-03-21 10:40:00,60.3,60.3,60.22,60.25,57271.0,56.3538,56.3538,56.279,56.307,57271.0
2023-03-21 10:45:00,60.26,60.26,60.17,60.21,86641.0,56.3164,56.3164,56.2323,56.2697,86641.0
2023-03-21 10:50:00,60.21,60.29,60.2,60.28,80735.0,56.2697,56.3444,56.2603,56.3351,80735.0
2023-03-21 10:55:00,60.29,60.38,60.28,60.36,57334.0,56.3444,56.4285,56.3351,56.4098,57334.0
2023-03-21 11:00:00,60.36,60.38,60.33,60.34,42176.0,56.4098,56.4285,56.3818,56.3912,42176.0
2023-03-21 11:05:00,60.34,60.42,60.34,60.4,95464.0,56.3912,56.4659,56.3912,56.4472,95464.0
2023-03-21 11:10:00,60.41,60.41,60.37,60.41,35192.0,56.4566,56.4566,56.4192,56.4566,35192.0
2023-03-21 11:15:00,60.41,60.41,60.34,60.35,35426.0,56.4566,56.4566,56.3912,56.4005,35426.0
2023-03-21 11:20:00,60.35,60.37,60.32,60.35,41104.0,56.4005,56.4192,56.3725,56.4005,41104.0
2023-03-21 11:25:00,60.35,60.35,60.27,60.29,54832.0,56.4005,56.4005,56.3257,56.3444,54832.0
2023-03-21 11:30:00,60.29,60.32,60.28,60.3,51466.0,56.3444,56.3725,56.3351,56.3538,51466.0
2023-03-21 11:35:00,60.3,60.32,60.22,60.23,77737.0,56.3538,56.3725,56.279,56.2884,77737.0
2023-03-21 11:40:00,60.23,60.24,60.16,60.18,136753.0,56.2884,56.2977,56.2229,56.2416,136753.0
2023-03-21 11:45:00,60.17,60.25,60.17,60.18,51202.0,56.2323,56.307,56.2323,56.2416,51202.0
2023-03-21 11:50:00,60.18,60.23,60.18,60.2,44799.0,56.2416,56.2884,56.2416,56.2603,44799.0
2023-03-21 11:55:00,60.2,60.2,60.12,60.18,52137.0,56.2603,56.2603,56.1856,56.2416,52137.0
2023-03-21 12:00:00,60.18,60.19,60.13,60.14,81238.0,56.2416,56.251,56.1949,56.2042,81238.0
2023-03-21 12:05:00,60.15,60.19,60.13,60.15,54846.0,56.2136,56.251,56.1949,56.2136,54846.0
2023-03-21 12:10:00,60.15,60.16,60.1,60.11,66758.0,56.2136,56.2229,56.1669,56.1762,66758.0
2023-03-21 12:15:00,60.11,60.13,60.08,60.11,143482.0,56.1762,56.1949,56.1482,56.1762,143482.0
2023-03-21 12:20:00,60.1,60.11,60.06,60.09,108015.0,56.1669,56.1762,56.1295,56.1575,108015.0
2023-03-21 12:25:00,60.09,60.15,60.07,60.12,75069.0,56.1575,56.2136,56.1388,56.1856,75069.0
2023-03-21 12:30:00,60.12,60.16,60.1,60.12,44968.0,56.1856,56.2229,56.1669,56.1856,44968.0
2023-03-21 12:35:00,60.12,60.13,60.07,60.08,117472.0,56.1856,56.1949,56.1388,56.1482,117472.0
2023-03-21 12:40:00,60.07,60.09,60.04,60.07,98859.0,56.1388,56.1575,56.1108,56.1388,98859.0
2023-03-21 12:45:00,60.06,60.12,60.05,60.1,70344.0,56.1295,56.1856,56.1201,56.1669,70344.0
2023-03-21 12:50:00,60.11,60.14,60.1,60.11,42003.0,56.1762,56.2042,56.1669,56.1762,42003.0
2023-03-21 12:55:00,60.1,60.11,60.01,60.04,73414.0,56.1669,56.1762,56.0828,56.1108,73414.0
2023-03-21 13:00:00,60.04,60.06,60.01,60.05,61318.0,56.1108,56.1295,56.0828,56.1201,61318.0
2023-03-21 13:05:00,60.06,60.06,59.99,60.01,83326.0,56.1295,56.1295,56.0641,56.0828,83326.0
2023-03-21 13:10:00,60.01,60.03,59.94,59.98,76368.0,56.0828,56.1014,56.0173,56.0547,76368.0
2023-03-21 13:15:00,59.98,60.0,59.92,59.93,62051.0,56.0547,56.0734,55.9986,56.008,62051.0
2023-03-21 13:20:00,59.93,59.93,59.9,59.91,109339.0,56.008,56.008,55.98,55.9893,109339.0
2023-03-21 13:25:00,59.91,59.96,59.9,59.92,55875.0,55.9893,56.036,55.98,55.9986,55875.0
2023-03-21 13:30:00,59.92,60.02,59.91,60.01,105702.0,55.9986,56.0921,55.9893,56.0828,105702.0
2023-03-21 13:35:00,60.01,60.02,59.98,60.01,61913.0,56.0828,56.0921,56.0547,56.0828,61913.0
2023-03-21 13:40:00,60.01,60.02,59.96,59.98,73853.0,56.0828,56.0921,56.036,56.0547,73853.0
2023-03-21 13:45:00,59.98,60.0,59.96,59.98,67399.0,56.0547,56.0734,56.036,56.0547,67399.0
2023-03-21 13:50:00,59.98,59.99,59.96,59.96,28611.0,56.0547,56.0641,56.036,56.036,28611.0
2023-03-21 13:55:00,59.97,59.99,59.92,59.95,77089.0,56.0454,56.0641,55.9986,56.0267,77089.0
2023-03-21 14:00:00,59.95,59.96,59.89,59.93,56746.0,56.0267,56.036,55.9706,56.008,56746.0
2023-03-21 14:05:00,59.92,59.94,59.88,59.91,90372.0,55.9986,56.0173,55.9613,55.9893,90372.0
2023-03-21 14:10:00,59.91,59.95,59.9,59.94,63840.0,55.9893,56.0267,55.98,56.0173,63840.0
2023-03-21 14:15:00,59.94,59.99,59.93,59.98,72676.0,56.0173,56.0641,56.008,56.0547,72676.0
2023-03-21 14:20:00,59.99,60.05,59.99,60.05,64727.0,56.0641,56.1201,56.0641,56.1201,64727.0
2023-03-21 14:25:00,60.05,60.11,60.04,60.11,48506.0,56.1201,56.1762,56.1108,56.1762,48506.0
2023-03-21 14:30:00,60.11,60.16,60.1,60.14,65977.0,56.1762,56.2229,56.1669,56.2042,65977.0
2023-03-21 14:35:00,60.14,60.18,60.13,60.14,49855.0,56.2042,56.2416,56.1949,56.2042,49855.0
2023-03-21 14:40:00,60.14,60.16,60.13,60.16,52162.0,56.2042,56.2229,56.1949,56.2229,52162.0
2023-03-21 14:45:00,60.16,60.17,60.12,60.15,45736.0,56.2229,56.2323,56.1856,56.2136,45736.0
2023-03-21 14:50:00,60.15,60.18,60.13,60.18,79559.0,56.2136,56.2416,56.1949,56.2416,79559.0
2023-03-21 14:55:00,60.17,60.23,60.17,60.2,92053.0,56.2323,56.2884,56.2323,56.2603,92053.0
2023-03-21 15:00:00,60.2,60.26,60.19,60.23,54766.0,56.2603,56.3164,56.251,56.2884,54766.0
2023-03-21 15:05:00,60.23,60.25,60.22,60.24,51583.0,56.2884,56.307,56.279,56.2977,51583.0
2023-03-21 15:10:00,60.23,60.29,60.22,60.26,67671.0,56.2884,56.3444,56.279,56.3164,67671.0
2023-03-21 15:15:00,60.26,60.28,60.23,60.25,75162.0,56.3164,56.3351,56.2884,56.307,75162.0
2023-03-21 15:20:00,60.25,60.3,60.24,60.28,78962.0,56.307,56.3538,56.2977,56.3351,78962.0
2023-03-21 15:25:00,60.28,60.28,60.24,60.26,74634.0,56.3351,56.3351,56.2977,56.3164,74634.0
2023-03-21 15:30:00,60.25,60.27,60.21,60.22,90102.0,56.307,56.3257,56.2697,56.279,90102.0
2023-03-21 15:35:00,60.22,60.3,60.2,60.3,104809.0,56.279,56.3538,56.2603,56.3538,104809.0
2023-03-21 15:40:00,60.3,60.3,60.28,60.3,272032.0,56.3538,56.3538,56.3351,56.3538,272032.0
2023-03-21 15:45:00,60.3,60.3,60.25,60.27,225352.0,56.3538,56.3538,56.307,56.3257,225352.0
2023-03-21 15:50:00,60.26,60.32,60.24,60.3,418333.0,56.3164,56.3725,56.2977,56.3538,418333.0
2023-03-21 15:55:00,60.3,60.36,60.26,60.34,630383.0,56.3538,56.4098,56.3164,56.3912,630383.0
2023-03-22 09:30:00,60.4,60.42,60.28,60.39,240945.0,56.4472,56.4659,56.3351,56.4379,240945.0
2023-03-22 09:35:00,60.39,60.43,60.3,60.38,68454.0,56.4379,56.4753,56.3538,56.4285,68454.0
2023-03-22 09:40:00,60.39,60.43,60.35,60.41,77884.0,56.4379,56.4753,56.4005,56.4566,77884.0
2023-03-22 09:45:00,60.41,60.47,60.3,60.35,103636.0,56.4566,56.5126,56.3538,56.4005,103636.0
2023-03-22 09:50:00,60.34,60.38,60.26,60.27,111693.0,56.3912,56.4285,56.3164,56.3257,111693.0
2023-03-22 09:55:00,60.26,60.33,60.24,60.3,76003.0,56.3164,56.3818,56.2977,56.3538,76003.0
2023-03-22 10:00:00,60.3,60.38,60.26,60.37,57252.0,56.3538,56.4285,56.3164,56.4192,57252.0
2023-03-22 10:05:00,60.38,60.39,60.31,60.33,64470.0,56.4285,56.4379,56.3631,56.3818,64470.0
2023-03-22 10:10:00,60.34,60.46,60.31,60.46,87662.0,56.3912,56.5033,56.3631,56.5033,87662.0
2023-03-22 10:15:00,60.45,60.53,60.45,60.52,82035.0,56.494,56.5687,56.494,56.5594,82035.0
2023-03-22 10:20:00,60.53,60.53,60.48,60.51,47517.0,56.5687,56.5687,56.522,56.55,47517.0
2023-03-22 10:25:00,60.52,60.62,60.51,60.62,92314.0,56.5594,56.6528,56.55,56.6528,92314.0
2023-03-22 10:30:00,60.62,60.62,60.57,60.59,76371.0,56.6528,56.6528,56.6061,56.6248,76371.0
2023-03-22 10:35:00,60.58,60.64,60.58,60.64,85669.0,56.6154,56.6715,56.6154,56.6715,85669.0
2023-03-22 10:40:00,60.64,60.69,60.62,60.68,67445.0,56.6715,56.7183,56.6528,56.7089,67445.0
2023-03-22 10:45:00,60.68,60.72,60.68,60.72,49189.0,56.7089,56.7463,56.7089,56.7463,49189.0
2023-03-22 10:50:00,60.73,60.78,60.69,60.69,95747.0,56.7556,56.8024,56.7183,56.7183,95747.0
2023-03-22 10:55:00,60.69,60.75,60.68,60.7,96597.0,56.7183,56.7743,56.7089,56.7276,96597.0
2023-03-22 11:00:00,60.7,60.75,60.66,60.67,66679.0,56.7276,56.7743,56.6902,56.6996,66679.0
2023-03-22 11:05:00,60.67,60.69,60.63,60.64,53820.0,56.6996,56.7183,56.6622,56.6715,53820.0
2023-03-22 11:10:00,60.65,60.69,60.64,60.65,85426.0,56.6809,56.7183,56.6715,56.6809,85426.0
2023-03-22 11:15:00,60.65,60.7,60.64,60.69,66184.0,56.6809,56.7276,56.6715,56.7183,66184.0
2023-03-22 11:20:00,60.69,60.69,60.63,60.64,46615.0,56.7183,56.7183,56.6622,56.6715,46615.0
2023-03-22 11:25:00,60.64,60.68,60.64,60.68,48539.0,56.6715,56.7089,56.6715,56.7089,48539.0
2023-03-22 11:30:00,60.68,60.72,60.68,60.71,48337.0,56.7089,56.7463,56.7089,56.7369,48337.0
2023-03-22 11:35:00,60.7,60.72,60.66,60.67,70485.0,56.7276,56.7463,56.6902,56.6996,70485.0
2023-03-22 11:40:00,60.67,60.7,60.64,60.67,57731.0,56.6996,56.7276,56.6715,56.6996,57731.0
2023-03-22 11:45:00,60.67,60.73,60.65,60.73,83966.0,56.6996,56.7556,56.6809,56.7556,83966.0
2023-03-22 11:50:00,60.73,60.73,60.67,60.7,77082.0,56.7556,56.7556,56.6996,56.7276,77082.0
2023-03-22 11:55:00,60.7,60.73,60.69,60.71,43795.0,56.7276,56.7556,56.7183,56.7369,43795.0
2023-03-22 12:00:00,60.72,60.75,60.69,60.75,36703.0,56.7463,56.7743,56.7183,56.7743,36703.0
2023-03-22 12:05:00,60.75,60.75,60.71,60.73,59864.0,56.7743,56.7743,56.7369,56.7556,59864.0
2023-03-22 12:10:00,60.74,60.75,60.72,60.73,27970.0,56.765,56.7743,56.7463,56.7556,27970.0
2023-03-22 12:15:00,60.73,60.74,60.7,60.73,61506.0,56.7556,56.765,56.7276,56.7556,61506.0
2023-03-22 12:20:00,60.73,60.75,60.69,60.72,65952.0,56.7556,56.7743,56.7183,56.7463,65952.0
2023-03-22 12:25:00,60.73,60.73,60.67,60.7,42764.0,56.7556,56.7556,56.6996,56.7276,42764.0
2023-03-22 12:30:00,60.69,60.71,60.6,60.61,72280.0,56.7183,56.7369,56.6341,56.6435,72280.0
2023-03-22 12:35:00,60.6,60.61,60.53,60.55,51136.0,56.6341,56.6435,56.5687,56.5874,51136.0
2023-03-22 12:40:00,60.54,60.61,60.54,60.6,36746.0,56.5781,56.6435,56.5781,56.6341,36746.0
2023-03-22 12:45:00,60.59,60.6,60.56,60.58,42299.0,56.6248,56.6341,56.5968,56.6154,42299.0
2023-03-22 12:50:00,60.57,60.58,60.52,60.54,36171.0,56.6061,56.6154,56.5594,56.5781,36171.0
2023-03-22 12:55:00,60.54,60.54,60.48,60.5,44280.0,56.5781,56.5781,56.522,56.5407,44280.0
2023-03-22 13:00:00,60.49,60.5,60.47,60.5,44820.0,56.5313,56.5407,56.5126,56.5407,44820.0
2023-03-22 13:05:00,60.5,60.53,60.47,60.52,40851.0,56.5407,56.5687,56.5126,56.5594,40851.0
2023-03-22 13:10:00,60.52,60.54,60.5,60.53,30955.0,56.5594,56.5781,56.5407,56.5687,30955.0
2023-03-22 13:15:00,60.54,60.55,60.5,60.52,34177.0,56.5781,56.5874,56.5407,56.5594,34177.0
2023-03-22 13:20:00,60.53,60.57,60.52,60.56,33430.0,56.5687,56.6061,56.5594,56.5968,33430.0
2023-03-22 13:25:00,60.57,60.59,60.56,60.59,30299.0,56.6061,56.6248,56.5968,56.6248,30299.0
2023-03-22 13:30:00,60.59,60.63,60.55,60.55,57269.0,56.6248,56.6622,56.5874,56.5874,57269.0
2023-03-22 13:35:00,60.56,60.59,60.54,60.58,32044.0,56.5968,56.6248,56.5781,56.6154,32044.0
2023-03-22 13:40:00,60.58,60.59,60.56,60.59,34909.0,56.6154,56.6248,56.5968,56.6248,34909.0
2023-03-22 13:45:00,60.59,60.62,60.57,60.62,34346.0,56.6248,56.6528,56.6061,56.6528,34346.0
2023-03-22 13:50:00,60.62,60.63,60.58,60.61,55935.0,56.6528,56.6622,56.6154,56.6435,55935.0
2023-03-22 13:55:00,60.61,60.61,60.53,60.53,36227.0,56.6435,56.6435,56.5687,56.5687,36227.0
2023-03-22 14:00:00,60.54,60.75,60.47,60.72,136700.0,56.5781,56.7743,56.5126,56.7463,136700.0
2023-03-22 14:05:00,60.74,60.82,60.65,60.7,119907.0,56.765,56.8397,56.6809,56.7276,119907.0
2023-03-22 14:10:00,60.71,60.73,60.62,60.69,117178.0,56.7369,56.7556,56.6528,56.7183,117178.0
2023-03-22 14:15:00,60.69,60.73,60.63,60.69,81902.0,56.7183,56.7556,56.6622,56.7183,81902.0
2023-03-22 14:20:00,60.7,60.7,60.64,60.68,63006.0,56.7276,56.7276,56.6715,56.7089,63006.0
2023-03-22 14:25:00,60.68,60.7,60.64,60.67,82314.0,56.7089,56.7276,56.6715,56.6996,82314.0
2023-03-22 14:30:00,60.68,60.74,60.64,60.68,134861.0,56.7089,56.765,56.6715,56.7089,134861.0
2023-03-22 14:35:00,60.67,60.76,60.54,60.72,207313.0,56.6996,56.7837,56.5781,56.7463,207313.0
2023-03-22 14:40:00,60.72,60.87,60.72,60.77,168714.0,56.7463,56.8865,56.7463,56.793,168714.0
2023-03-22 14:45:00,60.77,60.84,60.73,60.77,200069.0,56.793,56.8584,56.7556,56.793,200069.0
2023-03-22 14:50:00,60.77,60.79,60.61,60.64,126224.0,56.793,56.8117,56.6435,56.6715,126224.0
2023-03-22 14:55:00,60.62,60.65,60.48,60.51,149707.0,56.6528,56.6809,56.522,56.55,149707.0
2023-03-22 15:00:00,60.51,60.54,60.37,60.39,166727.0,56.55,56.5781,56.4192,56.4379,166727.0
2023-03-22 15:05:00,60.38,60.42,60.29,60.36,161408.0,56.4285,56.4659,56.3444,56.4098,161408.0
2023-03-22 15:10:00,60.36,60.52,60.34,60.5,123186.0,56.4098,56.5594,56.3912,56.5407,123186.0
2023-03-22 15:15:00,60.5,60.6,60.48,60.56,116242.0,56.5407,56.6341,56.522,56.5968,116242.0
2023-03-22 15:20:00,60.57,60.73,60.55,60.64,161223.0,56.6061,56.7556,56.5874,56.6715,161223.0
2023-03-22 15:25:00,60.65,60.72,60.61,60.69,127379.0,56.6809,56.7463,56.6435,56.7183,127379.0
2023-03-22 15:30:00,60.7,60.72,60.54,60.58,194268.0,56.7276,56.7463,56.5781,56.6154,194268.0
2023-03-22 15:35:00,60.59,60.62,60.5,60.54,128194.0,56.6248,56.6528,56.5407,56.5781,128194.0
2023-03-22 15:40:00,60.54,60.63,60.53,60.53,154833.0,56.5781,56.6622,56.5687,56.5687,154833.0
2023-03-22 15:45:00,60.53,60.55,60.4,60.47,250961.0,56.5687,56.5874,56.4472,56.5126,250961.0
2023-03-22 15:50:00,60.47,60.47,60.25,60.26,237290.0,56.5126,56.5126,56.307,56.3164,237290.0
2023-03-22 15:55:00,60.26,60.27,60.03,60.03,626764.0,56.3164,56.3257,56.1014,56.1014,626764.0
2023-03-23 09:30:00,60.09,60.19,60.05,60.06,392275.0,56.1575,56.251,56.1201,56.1295,392275.0
2023-03-23 09:35:00,60.05,60.06,59.96,60.02,117549.0,56.1201,56.1295,56.036,56.0921,117549.0
2023-03-23 09:40:00,60.04,60.04,59.9,59.93,120386.0,56.1108,56.1108,55.98,56.008,120386.0
2023-03-23 09:45:00,59.94,59.95,59.83,59.94,123026.0,56.0173,56.0267,55.9145,56.0173,123026.0
2023-03-23 09:50:00,59.93,59.97,59.8,59.81,77529.0,56.008,56.0454,55.8865,55.8958,77529.0
2023-03-23 09:55:00,59.8,59.89,59.8,59.87,113013.0,55.8865,55.9706,55.8865,55.9519,113013.0
2023-03-23 10:00:00,59.87,60.04,59.87,60.0,334643.0,55.9519,56.1108,55.9519,56.0734,334643.0
2023-03-23 10:05:00,60.0,60.01,59.87,59.89,82549.0,56.0734,56.0828,55.9519,55.9706,82549.0
2023-03-23 10:10:00,59.89,59.99,59.86,59.95,90413.0,55.9706,56.0641,55.9426,56.0267,90413.0
2023-03-23 10:15:00,59.96,60.02,59.89,59.91,98088.0,56.036,56.0921,55.9706,55.9893,98088.0
2023-03-23 10:20:00,59.91,59.94,59.87,59.93,60400.0,55.9893,56.0173,55.9519,56.008,60400.0
2023-03-23 10:25:00,59.93,60.04,59.92,59.98,118312.0,56.008,56.1108,55.9986,56.0547,118312.0
2023-03-23 10:30:00,59.98,60.08,59.96,60.0,79393.0,56.0547,56.1482,56.036,56.0734,79393.0
2023-03-23 10:35:00,60.0,60.04,59.97,60.03,50154.0,56.0734,56.1108,56.0454,56.1014,50154.0
2023-03-23 10:40:00,60.02,60.05,59.99,60.03,39768.0,56.0921,56.1201,56.0641,56.1014,39768.0
2023-03-23 10:45:00,60.04,60.16,60.04,60.12,105992.0,56.1108,56.2229,56.1108,56.1856,105992.0
2023-03-23 10:50:00,60.13,60.16,60.12,60.14,57718.0,56.1949,56.2229,56.1856,56.2042,57718.0
2023-03-23 10:55:00,60.13,60.17,60.09,60.14,96729.0,56.1949,56.2323,56.1575,56.2042,96729.0
2023-03-23 11:00:00,60.15,60.2,60.13,60.14,62216.0,56.2136,56.2603,56.1949,56.2042,62216.0
2023-03-23 11:05:00,60.15,60.21,60.14,60.17,65998.0,56.2136,56.2697,56.2042,56.2323,65998.0
2023-03-23 11:10:00,60.17,60.21,60.17,60.19,57716.0,56.2323,56.2697,56.2323,56.251,57716.0
2023-03-23 11:15:00,60.18,60.19,60.11,60.12,71795.0,56.2416,56.251,56.1762,56.1856,71795.0
2023-03-23 11:20:00,60.12,60.16,60.1,60.15,58870.0,56.1856,56.2229,56.1669,56.2136,58870.0
2023-03-23 11:25:00,60.15,60.16,60.11,60.12,68839.0,56.2136,56.2229,56.1762,56.1856,68839.0
2023-03-23 11:30:00,60.13,60.17,60.11,60.13,76928.0,56.1949,56.2323,56.1762,56.1949,76928.0
2023-03-23 11:35:00,60.13,60.17,60.13,60.15,71763.0,56.1949,56.2323,56.1949,56.2136,71763.0
2023-03-23 11:40:00,60.16,60.22,60.15,60.18,124645.0,56.2229,56.279,56.2136,56.2416,124645.0
2023-03-23 11:45:00,60.19,60.3,60.19,60.28,87238.0,56.251,56.3538,56.251,56.3351,87238.0
2023-03-23 11:50:00,60.27,60.33,60.27,60.3,35398.0,56.3257,56.3818,56.3257,56.3538,35398.0
2023-03-23 11:55:00,60.3,60.33,60.25,60.25,61458.0,56.3538,56.3818,56.307,56.307,61458.0
2023-03-23 12:00:00,60.24,60.29,60.24,60.26,62013.0,56.2977,56.3444,56.2977,56.3164,62013.0
2023-03-23 12:05:00,60.26,60.28,60.25,60.28,71319.0,56.3164,56.3351,56.307,56.3351,71319.0
2023-03-23 12:10:00,60.28,60.32,60.26,60.27,74005.0,56.3351,56.3725,56.3164,56.3257,74005.0
2023-03-23 12:15:00,60.26,60.33,60.25,60.31,41256.0,56.3164,56.3818,56.307,56.3631,41256.0
2023-03-23 12:20:00,60.32,60.33,60.26,60.32,57569.0,56.3725,56.3818,56.3164,56.3725,57569.0
2023-03-23 12:25:00,60.32,60.39,60.31,60.32,62662.0,56.3725,56.4379,56.3631,56.3725,62662.0
2023-03-23 12:30:00,60.32,60.38,60.31,60.35,48918.0,56.3725,56.4285,56.3631,56.4005,48918.0
2023-03-23 12:35:00,60.35,60.35,60.3,60.3,38712.0,56.4005,56.4005,56.3538,56.3538,38712.0
2023-03-23 12:40:00,60.3,60.31,60.21,60.28,51544.0,56.3538,56.3631,56.2697,56.3351,51544.0
2023-03-23 12:45:00,60.28,60.28,60.19,60.26,44027.0,56.3351,56.3351,56.251,56.3164,44027.0
2023-03-23 12:50:00,60.25,60.28,60.22,60.28,34018.0,56.307,56.3351,56.279,56.3351,34018.0
2023-03-23 12:55:00,60.27,60.3,60.25,60.27,59036.0,56.3257,56.3538,56.307,56.3257,59036.0
2023-03-23 13:00:00,60.28,60.3,60.27,60.29,20046.0,56.3351,56.3538,56.3257,56.3444,20046.0
2023-03-23 13:05:00,60.3,60.34,60.23,60.26,60487.0,56.3538,56.3912,56.2884,56.3164,60487.0
2023-03-23 13:10:00,60.26,60.26,60.19,60.23,47843.0,56.3164,56.3164,56.251,56.2884,47843.0
2023-03-23 13:15:00,60.23,60.24,60.17,60.19,55449.0,56.2884,56.2977,56.2323,56.251,55449.0
2023-03-23 13:20:00,60.19,60.24,60.18,60.18,54345.0,56.251,56.2977,56.2416,56.2416,54345.0
2023-03-23 13:25:00,60.2,60.2,60.07,60.13,95799.0,56.2603,56.2603,56.1388,56.1949,95799.0
2023-03-23 13:30:00,60.14,60.17,60.09,60.1,43076.0,56.2042,56.2323,56.1575,56.1669,43076.0
2023-03-23 13:35:00,60.09,60.12,60.07,60.1,41566.0,56.1575,56.1856,56.1388,56.1669,41566.0
2023-03-23 13:40:00,60.1,60.17,60.1,60.15,29772.0,56.1669,56.2323,56.1669,56.2136,29772.0
2023-03-23 13:45:00,60.14,60.15,60.07,60.1,51807.0,56.2042,56.2136,56.1388,56.1669,51807.0
2023-03-23 13:50:00,60.1,60.11,60.05,60.07,52383.0,56.1669,56.1762,56.1201,56.1388,52383.0
2023-03-23 13:55:00,60.07,60.09,60.06,60.07,33565.0,56.1388,56.1575,56.1295,56.1388,33565.0
2023-03-23 14:00:00,60.06,60.15,60.06,60.13,52589.0,56.1295,56.2136,56.1295,56.1949,52589.0
2023-03-23 14:05:00,60.14,60.16,60.12,60.13,36761.0,56.2042,56.2229,56.1856,56.1949,36761.0
2023-03-23 14:10:00,60.13,60.2,60.12,60.2,37870.0,56.1949,56.2603,56.1856,56.2603,37870.0
2023-03-23 14:15:00,60.19,60.25,60.17,60.23,97155.0,56.251,56.307,56.2323,56.2884,97155.0
2023-03-23 14:20:00,60.23,60.24,60.16,60.17,58877.0,56.2884,56.2977,56.2229,56.2323,58877.0
2023-03-23 14:25:00,60.18,60.18,60.06,60.07,64791.0,56.2416,56.2416,56.1295,56.1388,64791.0
2023-03-23 14:30:00,60.07,60.12,60.03,60.07,69285.0,56.1388,56.1856,56.1014,56.1388,69285.0
2023-03-23 14:35:00,60.06,60.17,60.06,60.09,91092.0,56.1295,56.2323,56.1295,56.1575,91092.0
2023-03-23 14:40:00,60.09,60.1,59.94,59.95,96671.0,56.1575,56.1669,56.0173,56.0267,96671.0
2023-03-23 14:45:00,59.96,60.04,59.91,59.94,110120.0,56.036,56.1108,55.9893,56.0173,110120.0
2023-03-23 14:50:00,59.93,59.93,59.82,59.83,129410.0,56.008,56.008,55.9052,55.9145,129410.0
2023-03-23 14:55:00,59.83,59.91,59.78,59.91,145248.0,55.9145,55.9893,55.8678,55.9893,145248.0
2023-03-23 15:00:00,59.91,60.15,59.9,59.98,279683.0,55.9893,56.2136,55.98,56.0547,279683.0
2023-03-23 15:05:00,59.98,60.04,59.92,60.04,90158.0,56.0547,56.1108,55.9986,56.1108,90158.0
2023-03-23 15:10:00,60.04,60.07,59.96,60.01,121925.0,56.1108,56.1388,56.036,56.0828,121925.0
2023-03-23 15:15:00,60.02,60.05,59.85,59.86,156891.0,56.0921,56.1201,55.9332,55.9426,156891.0
2023-03-23 15:20:00,59.86,59.87,59.72,59.83,134752.0,55.9426,55.9519,55.8117,55.9145,134752.0
2023-03-23 15:25:00,59.85,59.9,59.81,59.82,98198.0,55.9332,55.98,55.8958,55.9052,98198.0
2023-03-23 15:30:00,59.8,59.85,59.75,59.83,125385.0,55.8865,55.9332,55.8398,55.9145,125385.0
2023-03-23 15:35:00,59.83,59.92,59.81,59.87,134418.0,55.9145,55.9986,55.8958,55.9519,134418.0
2023-03-23 15:40:00,59.86,59.89,59.82,59.87,174759.0,55.9426,55.9706,55.9052,55.9519,174759.0
2023-03-23 15:45:00,59.88,59.99,59.87,59.94,158140.0,55.9613,56.0641,55.9519,56.0173,158140.0
2023-03-23 15:50:00,59.94,60.07,59.94,60.01,340386.0,56.0173,56.1388,56.0173,56.0828,340386.0
2023-03-23 15:55:00,60.01,60.03,59.9,59.91,732074.0,56.0828,56.1014,55.98,55.9893,732074.0
2023-03-24 09:30:00,60.21,60.29,59.98,60.06,574867.0,56.2697,56.3444,56.0547,56.1295,574867.0
2023-03-24 09:35:00,60.06,60.14,60.05,60.05,196359.0,56.1295,56.2042,56.1201,56.1201,196359.0
2023-03-24 09:40:00,60.05,60.15,60.04,60.11,230740.0,56.1201,56.2136,56.1108,56.1762,230740.0
2023-03-24 09:45:00,60.11,60.13,59.96,60.0,238858.0,56.1762,56.1949,56.036,56.0734,238858.0
2023-03-24 09:50:00,60.0,60.11,59.98,60.08,147578.0,56.0734,56.1762,56.0547,56.1482,147578.0
2023-03-24 09:55:00,60.07,60.11,59.97,60.01,144842.0,56.1388,56.1762,56.0454,56.0828,144842.0
2023-03-24 10:00:00,60.0,60.1,59.99,60.0,217280.0,56.0734,56.1669,56.0641,56.0734,217280.0
2023-03-24 10:05:00,59.99,60.03,59.97,60.0,83692.0,56.0641,56.1014,56.0454,56.0734,83692.0
2023-03-24 10:10:00,60.01,60.05,59.94,59.94,125096.0,56.0828,56.1201,56.0173,56.0173,125096.0
2023-03-24 10:15:00,59.94,60.0,59.91,59.97,64847.0,56.0173,56.0734,55.9893,56.0454,64847.0
2023-03-24 10:20:00,59.96,60.0,59.95,60.0,40869.0,56.036,56.0734,56.0267,56.0734,40869.0
2023-03-24 10:25:00,60.0,60.12,59.99,60.09,111573.0,56.0734,56.1856,56.0641,56.1575,111573.0
2023-03-24 10:30:00,60.09,60.12,60.06,60.1,129652.0,56.1575,56.1856,56.1295,56.1669,129652.0
2023-03-24 10:35:00,60.09,60.1,60.0,60.02,108213.0,56.1575,56.1669,56.0734,56.0921,108213.0
2023-03-24 10:40:00,60.01,60.03,59.98,60.0,75895.0,56.0828,56.1014,56.0547,56.0734,75895.0
2023-03-24 10:45:00,60.01,60.02,59.95,60.0,93290.0,56.0828,56.0921,56.0267,56.0734,93290.0
2023-03-24 10:50:00,60.0,60.07,59.96,60.07,77040.0,56.0734,56.1388,56.036,56.1388,77040.0
2023-03-24 10:55:00,60.07,60.19,60.05,60.19,100723.0,56.1388,56.251,56.1201,56.251,100723.0
2023-03-24 11:00:00,60.19,60.28,60.17,60.26,90881.0,56.251,56.3351,56.2323,56.3164,90881.0
2023-03-24 11:05:00,60.27,60.28,60.13,60.13,89990.0,56.3257,56.3351,56.1949,56.1949,89990.0
2023-03-24 11:10:00,60.13,60.14,60.06,60.12,82740.0,56.1949,56.2042,56.1295,56.1856,82740.0
2023-03-24 11:15:00,60.13,60.19,60.11,60.19,128892.0,56.1949,56.251,56.1762,56.251,128892.0
2023-03-24 11:20:00,60.19,60.27,60.18,60.25,89229.0,56.251,56.3257,56.2416,56.307,89229.0
2023-03-24 11:25:00,60.26,60.37,60.25,60.33,105919.0,56.3164,56.4192,56.307,56.3818,105919.0
2023-03-24 11:30:00,60.33,60.37,60.29,60.32,142453.0,56.3818,56.4192,56.3444,56.3725,142453.0
2023-03-24 11:35:00,60.32,60.35,60.29,60.31,49351.0,56.3725,56.4005,56.3444,56.3631,49351.0
2023-03-24 11:40:00,60.32,60.37,60.31,60.34,75237.0,56.3725,56.4192,56.3631,56.3912,75237.0
2023-03-24 11:45:00,60.34,60.54,60.33,60.48,131450.0,56.3912,56.5781,56.3818,56.522,131450.0
2023-03-24 11:50:00,60.48,60.53,60.45,60.47,100989.0,56.522,56.5687,56.494,56.5126,100989.0
2023-03-24 11:55:00,60.47,60.52,60.44,60.47,79983.0,56.5126,56.5594,56.4846,56.5126,79983.0
2023-03-24 12:00:00,60.48,60.6,60.48,60.52,128715.0,56.522,56.6341,56.522,56.5594,128715.0
2023-03-24 12:05:00,60.51,60.58,60.5,60.52,50039.0,56.55,56.6154,56.5407,56.5594,50039.0
2023-03-24 12:10:00,60.52,60.55,60.49,60.54,72782.0,56.5594,56.5874,56.5313,56.5781,72782.0
2023-03-24 12:15:00,60.52,60.58,60.51,60.58,60387.0,56.5594,56.6154,56.55,56.6154,60387.0
2023-03-24 12:20:00,60.58,60.59,60.52,60.58,45262.0,56.6154,56.6248,56.5594,56.6154,45262.0
2023-03-24 12:25:00,60.58,60.63,60.56,60.63,91102.0,56.6154,56.6622,56.5968,56.6622,91102.0
2023-03-24 12:30:00,60.63,60.69,60.63,60.64,73883.0,56.6622,56.7183,56.6622,56.6715,73883.0
2023-03-24 12:35:00,60.64,60.71,60.63,60.67,71666.0,56.6715,56.7369,56.6622,56.6996,71666.0
2023-03-24 12:40:00,60.67,60.76,60.67,60.74,77154.0,56.6996,56.7837,56.6996,56.765,77154.0
2023-03-24 12:45:00,60.75,60.82,60.74,60.78,98491.0,56.7743,56.8397,56.765,56.8024,98491.0
2023-03-24 12:50:00,60.78,60.8,60.73,60.77,74417.0,56.8024,56.8211,56.7556,56.793,74417.0
2023-03-24 12:55:00,60.77,60.86,60.76,60.83,48417.0,56.793,56.8771,56.7837,56.8491,48417.0
2023-03-24 13:00:00,60.84,60.88,60.8,60.86,126591.0,56.8584,56.8958,56.8211,56.8771,126591.0
2023-03-24 13:05:00,60.86,60.88,60.82,60.87,51988.0,56.8771,56.8958,56.8397,56.8865,51988.0
2023-03-24 13:10:00,60.87,60.87,60.82,60.84,34163.0,56.8865,56.8865,56.8397,56.8584,34163.0
2023-03-24 13:15:00,60.83,60.86,60.76,60.78,55565.0,56.8491,56.8771,56.7837,56.8024,55565.0
2023-03-24 13:20:00,60.78,60.84,60.77,60.8,53930.0,56.8024,56.8584,56.793,56.8211,53930.0
2023-03-24 13:25:00,60.81,60.92,60.81,60.88,135881.0,56.8304,56.9332,56.8304,56.8958,135881.0
2023-03-24 13:30:00,60.88,60.92,60.86,60.9,81265.0,56.8958,56.9332,56.8771,56.9145,81265.0
2023-03-24 13:35:00,60.9,60.97,60.89,60.91,84824.0,56.9145,56.9799,56.9052,56.9239,84824.0
2023-03-24 13:40:00,60.92,60.93,60.88,60.92,127974.0,56.9332,56.9425,56.8958,56.9332,127974.0
2023-03-24 13:45:00,60.92,60.92,60.81,60.81,68806.0,56.9332,56.9332,56.8304,56.8304,68806.0
2023-03-24 13:50:00,60.8,60.84,60.77,60.83,51463.0,56.8211,56.8584,56.793,56.8491,51463.0
2023-03-24 13:55:00,60.84,60.86,60.81,60.84,25265.0,56.8584,56.8771,56.8304,56.8584,25265.0
2023-03-24 14:00:00,60.83,60.89,60.83,60.86,46393.0,56.8491,56.9052,56.8491,56.8771,46393.0
2023-03-24 14:05:00,60.87,60.87,60.82,60.87,48772.0,56.8865,56.8865,56.8397,56.8865,48772.0
2023-03-24 14:10:00,60.87,60.9,60.85,60.88,38041.0,56.8865,56.9145,56.8678,56.8958,38041.0
2023-03-24 14:15:00,60.88,60.91,60.84,60.87,67133.0,56.8958,56.9239,56.8584,56.8865,67133.0
2023-03-24 14:20:00,60.87,60.88,60.82,60.83,62990.0,56.8865,56.8958,56.8397,56.8491,62990.0
2023-03-24 14:25:00,60.82,60.83,60.8,60.82,46683.0,56.8397,56.8491,56.8211,56.8397,46683.0
2023-03-24 14:30:00,60.82,60.89,60.8,60.86,76683.0,56.8397,56.9052,56.8211,56.8771,76683.0
2023-03-24 14:35:00,60.86,60.86,60.8,60.83,66173.0,56.8771,56.8771,56.8211,56.8491,66173.0
2023-03-24 14:40:00,60.82,60.85,60.78,60.8,57232.0,56.8397,56.8678,56.8024,56.8211,57232.0
2023-03-24 14:45:00,60.8,60.86,60.79,60.84,51260.0,56.8211,56.8771,56.8117,56.8584,51260.0
2023-03-24 14:50:00,60.83,60.88,60.83,60.88,75383.0,56.8491,56.8958,56.8491,56.8958,75383.0
2023-03-24 14:55:00,60.88,60.92,60.87,60.88,56088.0,56.8958,56.9332,56.8865,56.8958,56088.0
2023-03-24 15:00:00,60.89,60.9,60.84,60.87,76873.0,56.9052,56.9145,56.8584,56.8865,76873.0
2023-03-24 15:05:00,60.87,60.9,60.8,60.83,63298.0,56.8865,56.9145,56.8211,56.8491,63298.0
2023-03-24 15:10:00,60.84,60.87,60.81,60.82,58813.0,56.8584,56.8865,56.8304,56.8397,58813.0
2023-03-24 15:15:00,60.81,60.89,60.8,60.87,57086.0,56.8304,56.9052,56.8211,56.8865,57086.0
2023-03-24 15:20:00,60.87,60.95,60.87,60.89,111884.0,56.8865,56.9612,56.8865,56.9052,111884.0
2023-03-24 15:25:00,60.9,60.96,60.89,60.94,89000.0,56.9145,56.9706,56.9052,56.9519,89000.0
2023-03-24 15:30:00,60.95,60.97,60.92,60.97,112022.0,56.9612,56.9799,56.9332,56.9799,112022.0
2023-03-24 15:35:00,60.96,61.02,60.9,60.91,252344.0,56.9706,57.0267,56.9145,56.9239,252344.0
2023-03-24 15:40:00,60.91,60.92,60.86,60.88,106731.0,56.9239,56.9332,56.8771,56.8958,106731.0
2023-03-24 15:45:00,60.88,60.88,60.8,60.82,186540.0,56.8958,56.8958,56.8211,56.8397,186540.0
2023-03-24 15:50:00,60.81,60.85,60.78,60.81,241344.0,56.8304,56.8678,56.8024,56.8304,241344.0
2023-03-24 15:55:00,60.81,60.92,60.8,60.91,504934.0,56.8304,56.9332,56.8211,56.9239,504934.0
2023-03-27 09:30:00,61.14,61.34,60.95,61.33,356132.0,57.1388,57.3257,56.9612,57.3164,356132.0
2023-03-27 09:35:00,61.33,61.38,61.21,61.27,117603.0,57.3164,57.3631,57.2042,57.2603,117603.0
2023-03-27 09:40:00,61.27,61.3,61.21,61.28,98516.0,57.2603,57.2883,57.2042,57.2696,98516.0
2023-03-27 09:45:00,61.29,61.32,61.19,61.21,105826.0,57.279,57.307,57.1855,57.2042,105826.0
2023-03-27 09:50:00,61.2,61.32,61.2,61.26,100639.0,57.1949,57.307,57.1949,57.2509,100639.0
2023-03-27 09:55:00,61.26,61.34,61.21,61.31,88803.0,57.2509,57.3257,57.2042,57.2977,88803.0
2023-03-27 10:00:00,61.32,61.34,61.28,61.3,94212.0,57.307,57.3257,57.2696,57.2883,94212.0
2023-03-27 10:05:00,61.3,61.3,61.17,61.19,61991.0,57.2883,57.2883,57.1668,57.1855,61991.0
2023-03-27 10:10:00,61.19,61.23,61.18,61.21,69416.0,57.1855,57.2229,57.1762,57.2042,69416.0
2023-03-27 10:15:00,61.21,61.24,61.16,61.23,78748.0,57.2042,57.2323,57.1575,57.2229,78748.0
2023-03-27 10:20:00,61.23,61.33,61.2,61.32,85886.0,57.2229,57.3164,57.1949,57.307,85886.0
2023-03-27 10:25:00,61.33,61.42,61.31,61.36,72632.0,57.3164,57.4005,57.2977,57.3444,72632.0
2023-03-27 10:30:00,61.35,61.41,61.32,61.32,57677.0,57.3351,57.3911,57.307,57.307,57677.0
2023-03-27 10:35:00,61.33,61.35,61.3,61.32,51165.0,57.3164,57.3351,57.2883,57.307,51165.0
2023-03-27 10:40:00,61.32,61.36,61.28,61.33,90557.0,57.307,57.3444,57.2696,57.3164,90557.0
2023-03-27 10:45:00,61.33,61.4,61.3,61.4,58688.0,57.3164,57.3818,57.2883,57.3818,58688.0
2023-03-27 10:50:00,61.4,61.44,61.37,61.42,78950.0,57.3818,57.4192,57.3537,57.4005,78950.0
2023-03-27 10:55:00,61.41,61.47,61.37,61.39,90809.0,57.3911,57.4472,57.3537,57.3724,90809.0
2023-03-27 11:00:00,61.38,61.43,61.36,61.4,94579.0,57.3631,57.4098,57.3444,57.3818,94579.0
2023-03-27 11:05:00,61.4,61.42,61.37,61.37,61272.0,57.3818,57.4005,57.3537,57.3537,61272.0
2023-03-27 11:10:00,61.36,61.41,61.34,61.39,48838.0,57.3444,57.3911,57.3257,57.3724,48838.0
2023-03-27 11:15:00,61.38,61.39,61.3,61.3,46689.0,57.3631,57.3724,57.2883,57.2883,46689.0
2023-03-27 11:20:00,61.3,61.34,61.29,61.33,43961.0,57.2883,57.3257,57.279,57.3164,43961.0
2023-03-27 11:25:00,61.34,61.43,61.34,61.43,85457.0,57.3257,57.4098,57.3257,57.4098,85457.0
2023-03-27 11:30:00,61.43,61.46,61.39,61.42,64710.0,57.4098,57.4379,57.3724,57.4005,64710.0
2023-03-27 11:35:00,61.42,61.44,61.39,61.42,47724.0,57.4005,57.4192,57.3724,57.4005,47724.0
2023-03-27 11:40:00,61.43,61.44,61.39,61.42,56289.0,57.4098,57.4192,57.3724,57.4005,56289.0
2023-03-27 11:45:00,61.42,61.46,61.4,61.44,55659.0,57.4005,57.4379,57.3818,57.4192,55659.0
2023-03-27 11:50:00,61.43,61.45,61.34,61.37,72291.0,57.4098,57.4285,57.3257,57.3537,72291.0
2023-03-27 11:55:00,61.37,61.39,61.3,61.35,52653.0,57.3537,57.3724,57.2883,57.3351,52653.0
2023-03-27 12:00:00,61.34,61.38,61.31,61.38,36723.0,57.3257,57.3631,57.2977,57.3631,36723.0
2023-03-27 12:05:00,61.38,61.38,61.28,61.28,38241.0,57.3631,57.3631,57.2696,57.2696,38241.0
2023-03-27 12:10:00,61.29,61.29,61.25,61.27,37811.0,57.279,57.279,57.2416,57.2603,37811.0
2023-03-27 12:15:00,61.27,61.29,61.25,61.27,32167.0,57.2603,57.279,57.2416,57.2603,32167.0
2023-03-27 12:20:00,61.27,61.32,61.26,61.3,35499.0,57.2603,57.307,57.2509,57.2883,35499.0
2023-03-27 12:25:00,61.3,61.31,61.22,61.25,61284.0,57.2883,57.2977,57.2136,57.2416,61284.0
2023-03-27 12:30:00,61.25,61.27,61.24,61.27,34774.0,57.2416,57.2603,57.2323,57.2603,34774.0
2023-03-27 12:35:00,61.26,61.33,61.25,61.3,39016.0,57.2509,57.3164,57.2416,57.2883,39016.0
2023-03-27 12:40:00,61.31,61.33,61.29,61.32,52199.0,57.2977,57.3164,57.279,57.307,52199.0
2023-03-27 12:45:00,61.32,61.33,61.27,61.3,45760.0,57.307,57.3164,57.2603,57.2883,45760.0
2023-03-27 12:50:00,61.29,61.33,61.25,61.26,66084.0,57.279,57.3164,57.2416,57.2509,66084.0
2023-03-27 12:55:00,61.26,61.31,61.24,61.29,52634.0,57.2509,57.2977,57.2323,57.279,52634.0
2023-03-27 13:00:00,61.29,61.32,61.27,61.3,43683.0,57.279,57.307,57.2603,57.2883,43683.0
2023-03-27 13:05:00,61.31,61.34,61.28,61.31,85098.0,57.2977,57.3257,57.2696,57.2977,85098.0
2023-03-27 13:10:00,61.3,61.35,61.29,61.34,29122.0,57.2883,57.3351,57.279,57.3257,29122.0
2023-03-27 13:15:00,61.35,61.35,61.28,61.35,53139.0,57.3351,57.3351,57.2696,57.3351,53139.0
2023-03-27 13:20:00,61.35,61.39,61.34,61.38,60493.0,57.3351,57.3724,57.3257,57.3631,60493.0
2023-03-27 13:25:00,61.38,61.4,61.34,61.39,88039.0,57.3631,57.3818,57.3257,57.3724,88039.0
2023-03-27 13:30:00,61.39,61.46,61.39,61.44,92401.0,57.3724,57.4379,57.3724,57.4192,92401.0
2023-03-27 13:35:00,61.44,61.44,61.37,61.39,54404.0,57.4192,57.4192,57.3537,57.3724,54404.0
2023-03-27 13:40:00,61.38,61.4,61.37,61.39,51671.0,57.3631,57.3818,57.3537,57.3724,51671.0
2023-03-27 13:45:00,61.39,61.41,61.35,61.37,68274.0,57.3724,57.3911,57.3351,57.3537,68274.0
2023-03-27 13:50:00,61.36,61.37,61.3,61.33,90833.0,57.3444,57.3537,57.2883,57.3164,90833.0
2023-03-27 13:55:00,61.34,61.39,61.33,61.38,39143.0,57.3257,57.3724,57.3164,57.3631,39143.0
2023-03-27 14:00:00,61.38,61.4,61.35,61.37,61501.0,57.3631,57.3818,57.3351,57.3537,61501.0
2023-03-27 14:05:00,61.36,61.38,61.34,61.37,45621.0,57.3444,57.3631,57.3257,57.3537,45621.0
2023-03-27 14:10:00,61.38,61.41,61.37,61.41,47414.0,57.3631,57.3911,57.3537,57.3911,47414.0
2023-03-27 14:15:00,61.41,61.44,61.38,61.41,72671.0,57.3911,57.4192,57.3631,57.3911,72671.0
2023-03-27 14:20:00,61.41,61.44,61.39,61.42,66249.0,57.3911,57.4192,57.3724,57.4005,66249.0
2023-03-27 14:25:00,61.41,61.45,61.4,61.42,73420.0,57.3911,57.4285,57.3818,57.4005,73420.0
2023-03-27 14:30:00,61.42,61.46,61.4,61.41,80090.0,57.4005,57.4379,57.3818,57.3911,80090.0
2023-03-27 14:35:00,61.41,61.46,61.4,61.44,48049.0,57.3911,57.4379,57.3818,57.4192,48049.0
2023-03-27 14:40:00,61.45,61.47,61.43,61.46,76383.0,57.4285,57.4472,57.4098,57.4379,76383.0
2023-03-27 14:45:00,61.46,61.48,61.42,61.46,152200.0,57.4379,57.4566,57.4005,57.4379,152200.0
2023-03-27 14:50:00,61.46,61.46,61.43,61.43,70279.0,57.4379,57.4379,57.4098,57.4098,70279.0
2023-03-27 14:55:00,61.43,61.48,61.42,61.47,74193.0,57.4098,57.4566,57.4005,57.4472,74193.0
2023-03-27 15:00:00,61.47,61.48,61.4,61.42,79878.0,57.4472,57.4566,57.3818,57.4005,79878.0
2023-03-27 15:05:00,61.41,61.41,61.35,61.37,54886.0,57.3911,57.3911,57.3351,57.3537,54886.0
2023-03-27 15:10:00,61.37,61.42,61.36,61.41,64511.0,57.3537,57.4005,57.3444,57.3911,64511.0
2023-03-27 15:15:00,61.41,61.42,61.35,61.36,87284.0,57.3911,57.4005,57.3351,57.3444,87284.0
2023-03-27 15:20:00,61.36,61.39,61.33,61.37,98253.0,57.3444,57.3724,57.3164,57.3537,98253.0
2023-03-27 15:25:00,61.37,61.42,61.36,61.42,68511.0,57.3537,57.4005,57.3444,57.4005,68511.0
2023-03-27 15:30:00,61.41,61.46,61.41,61.44,120680.0,57.3911,57.4379,57.3911,57.4192,120680.0
2023-03-27 15:35:00,61.43,61.45,61.37,61.41,132201.0,57.4098,57.4285,57.3537,57.3911,132201.0
2023-03-27 15:40:00,61.41,61.45,61.4,61.43,149165.0,57.3911,57.4285,57.3818,57.4098,149165.0
2023-03-27 15:45:00,61.43,61.43,61.36,61.39,173457.0,57.4098,57.4098,57.3444,57.3724,173457.0
2023-03-27 15:50:00,61.39,61.43,61.33,61.39,335147.0,57.3724,57.4098,57.3164,57.3724,335147.0
2023-03-27 15:55:00,61.4,61.42,61.28,61.37,982159.0,57.3818,57.4005,57.2696,57.3537,982159.0
2023-03-28 09:30:00,61.39,61.49,61.28,61.44,297290.0,57.3724,57.4659,57.2696,57.4192,297290.0
2023-03-28 09:35:00,61.44,61.66,61.43,61.63,156701.0,57.4192,57.6248,57.4098,57.5967,156701.0
2023-03-28 09:40:00,61.64,61.65,61.54,61.62,62321.0,57.6061,57.6154,57.5126,57.5874,62321.0
2023-03-28 09:45:00,61.61,61.66,61.53,61.56,67761.0,57.578,57.6248,57.5033,57.5313,67761.0
2023-03-28 09:50:00,61.55,61.58,61.49,61.5,64302.0,57.522,57.55,57.4659,57.4752,64302.0
2023-03-28 09:55:00,61.5,61.52,61.44,61.51,68268.0,57.4752,57.4939,57.4192,57.4846,68268.0
2023-03-28 10:00:00,61.52,61.6,61.51,61.58,102718.0,57.4939,57.5687,57.4846,57.55,102718.0
2023-03-28 10:05:00,61.58,61.6,61.53,61.58,82143.0,57.55,57.5687,57.5033,57.55,82143.0
2023-03-28 10:10:00,61.58,61.58,61.49,61.53,109733.0,57.55,57.55,57.4659,57.5033,109733.0
2023-03-28 10:15:00,61.54,61.57,61.5,61.52,53475.0,57.5126,57.5407,57.4752,57.4939,53475.0
2023-03-28 10:20:00,61.52,61.52,61.38,61.42,116772.0,57.4939,57.4939,57.3631,57.4005,116772.0
2023-03-28 10:25:00,61.41,61.46,61.41,61.45,63774.0,57.3911,57.4379,57.3911,57.4285,63774.0
2023-03-28 10:30:00,61.46,61.46,61.37,61.39,90652.0,57.4379,57.4379,57.3537,57.3724,90652.0
2023-03-28 10:35:00,61.4,61.41,61.36,61.37,45364.0,57.3818,57.3911,57.3444,57.3537,45364.0
2023-03-28 10:40:00,61.37,61.38,61.32,61.38,65181.0,57.3537,57.3631,57.307,57.3631,65181.0
2023-03-28 10:45:00,61.38,61.46,61.38,61.42,86474.0,57.3631,57.4379,57.3631,57.4005,86474.0
2023-03-28 10:50:00,61.43,61.43,61.39,61.4,29726.0,57.4098,57.4098,57.3724,57.3818,29726.0
2023-03-28 10:55:00,61.4,61.43,61.38,61.42,33490.0,57.3818,57.4098,57.3631,57.4005,33490.0
2023-03-28 11:00:00,61.42,61.47,61.4,61.47,69794.0,57.4005,57.4472,57.3818,57.4472,69794.0
2023-03-28 11:05:00,61.46,61.54,61.45,61.53,71506.0,57.4379,57.5126,57.4285,57.5033,71506.0
2023-03-28 11:10:00,61.53,61.55,61.51,61.54,63815.0,57.5033,57.522,57.4846,57.5126,63815.0
2023-03-28 11:15:00,61.54,61.6,61.53,61.56,118301.0,57.5126,57.5687,57.5033,57.5313,118301.0
2023-03-28 11:20:00,61.56,61.67,61.52,61.66,122186.0,57.5313,57.6341,57.4939,57.6248,122186.0
2023-03-28 11:25:00,61.67,61.74,61.66,61.73,134086.0,57.6341,57.6995,57.6248,57.6902,134086.0
2023-03-28 11:30:00,61.73,61.73,61.67,61.68,68692.0,57.6902,57.6902,57.6341,57.6435,68692.0
2023-03-28 11:35:00,61.68,61.72,61.65,61.72,56046.0,57.6435,57.6808,57.6154,57.6808,56046.0
2023-03-28 11:40:00,61.72,61.73,61.66,61.68,48385.0,57.6808,57.6902,57.6248,57.6435,48385.0
2023-03-28 11:45:00,61.68,61.69,61.65,61.69,45341.0,57.6435,57.6528,57.6154,57.6528,45341.0
2023-03-28 11:50:00,61.69,61.73,61.68,61.71,31441.0,57.6528,57.6902,57.6435,57.6715,31441.0
2023-03-28 11:55:00,61.72,61.74,61.7,61.71,37798.0,57.6808,57.6995,57.6622,57.6715,37798.0
2023-03-28 12:00:00,61.7,61.72,61.67,61.68,23944.0,57.6622,57.6808,57.6341,57.6435,23944.0
2023-03-28 12:05:00,61.68,61.68,61.65,61.66,31420.0,57.6435,57.6435,57.6154,57.6248,31420.0
2023-03-28 12:10:00,61.66,61.68,61.65,61.67,48052.0,57.6248,57.6435,57.6154,57.6341,48052.0
2023-03-28 12:15:00,61.67,61.68,61.62,61.63,74261.0,57.6341,57.6435,57.5874,57.5967,74261.0
2023-03-28 12:20:00,61.63,61.69,61.61,61.66,52388.0,57.5967,57.6528,57.578,57.6248,52388.0
2023-03-28 12:25:00,61.66,61.67,61.65,61.66,26681.0,57.6248,57.6341,57.6154,57.6248,26681.0
2023-03-28 12:30:00,61.66,61.67,61.63,61.67,35069.0,57.6248,57.6341,57.5967,57.6341,35069.0
2023-03-28 12:35:00,61.67,61.7,61.64,61.66,96916.0,57.6341,57.6622,57.6061,57.6248,96916.0
2023-03-28 12:40:00,61.66,61.66,61.6,61.61,23395.0,57.6248,57.6248,57.5687,57.578,23395.0
2023-03-28 12:45:00,61.61,61.63,61.59,61.61,45868.0,57.578,57.5967,57.5594,57.578,45868.0
2023-03-28 12:50:00,61.61,61.61,61.55,61.57,49824.0,57.578,57.578,57.522,57.5407,49824.0
2023-03-28 12:55:00,61.57,61.6,61.56,61.6,25246.0,57.5407,57.5687,57.5313,57.5687,25246.0
2023-03-28 13:00:00,61.61,61.64,61.59,61.59,36287.0,57.578,57.6061,57.5594,57.5594,36287.0
2023-03-28 13:05:00,61.59,61.61,61.57,61.58,34966.0,57.5594,57.578,57.5407,57.55,34966.0
2023-03-28 13:10:00,61.59,61.63,61.58,61.62,56343.0,57.5594,57.5967,57.55,57.5874,56343.0
2023-03-28 13:15:00,61.62,61.62,61.57,61.62,29501.0,57.5874,57.5874,57.5407,57.5874,29501.0
2023-03-28 13:20:00,61.62,61.63,61.59,61.6,37067.0,57.5874,57.5967,57.5594,57.5687,37067.0
2023-03-28 13:25:00,61.59,61.6,61.56,61.6,28097.0,57.5594,57.5687,57.5313,57.5687,28097.0
2023-03-28 13:30:00,61.59,61.62,61.52,61.53,65535.0,57.5594,57.5874,57.4939,57.5033,65535.0
2023-03-28 13:35:00,61.53,61.57,61.52,61.55,27183.0,57.5033,57.5407,57.4939,57.522,27183.0
2023-03-28 13:40:00,61.55,61.58,61.54,61.55,40996.0,57.522,57.55,57.5126,57.522,40996.0
2023-03-28 13:45:00,61.55,61.57,61.52,61.55,44338.0,57.522,57.5407,57.4939,57.522,44338.0
2023-03-28 13:50:00,61.55,61.55,61.5,61.53,33435.0,57.522,57.522,57.4752,57.5033,33435.0
2023-03-28 13:55:00,61.53,61.53,61.46,61.48,42452.0,57.5033,57.5033,57.4379,57.4566,42452.0
2023-03-28 14:00:00,61.47,61.52,61.46,61.52,42524.0,57.4472,57.4939,57.4379,57.4939,42524.0
2023-03-28 14:05:00,61.52,61.52,61.48,61.49,49288.0,57.4939,57.4939,57.4566,57.4659,49288.0
2023-03-28 14:10:00,61.49,61.51,61.46,61.49,58753.0,57.4659,57.4846,57.4379,57.4659,58753.0
2023-03-28 14:15:00,61.48,61.52,61.48,61.5,38404.0,57.4566,57.4939,57.4566,57.4752,38404.0
2023-03-28 14:20:00,61.49,61.52,61.43,61.44,77653.0,57.4659,57.4939,57.4098,57.4192,77653.0
2023-03-28 14:25:00,61.43,61.48,61.43,61.47,39639.0,57.4098,57.4566,57.4098,57.4472,39639.0
2023-03-28 14:30:00,61.47,61.48,61.42,61.44,38023.0,57.4472,57.4566,57.4005,57.4192,38023.0
2023-03-28 14:35:00,61.43,61.48,61.43,61.46,49905.0,57.4098,57.4566,57.4098,57.4379,49905.0
2023-03-28 14:40:00,61.47,61.53,61.46,61.52,39151.0,57.4472,57.5033,57.4379,57.4939,39151.0
2023-03-28 14:45:00,61.52,61.56,61.45,61.48,64748.0,57.4939,57.5313,57.4285,57.4566,64748.0
2023-03-28 14:50:00,61.48,61.51,61.43,61.45,47417.0,57.4566,57.4846,57.4098,57.4285,47417.0
2023-03-28 14:55:00,61.45,61.47,61.44,61.47,39879.0,57.4285,57.4472,57.4192,57.4472,39879.0
2023-03-28 15:00:00,61.46,61.51,61.46,61.48,73095.0,57.4379,57.4846,57.4379,57.4566,73095.0
2023-03-28 15:05:00,61.48,61.5,61.47,61.48,35064.0,57.4566,57.4752,57.4472,57.4566,35064.0
2023-03-28 15:10:00,61.48,61.51,61.44,61.45,93660.0,57.4566,57.4846,57.4192,57.4285,93660.0
2023-03-28 15:15:00,61.46,61.46,61.39,61.4,67822.0,57.4379,57.4379,57.3724,57.3818,67822.0
2023-03-28 15:20:00,61.4,61.42,61.37,61.41,101607.0,57.3818,57.4005,57.3537,57.3911,101607.0
2023-03-28 15:25:00,61.41,61.41,61.35,61.38,64109.0,57.3911,57.3911,57.3351,57.3631,64109.0
2023-03-28 15:30:00,61.37,61.39,61.34,61.39,56702.0,57.3537,57.3724,57.3257,57.3724,56702.0
2023-03-28 15:35:00,61.39,61.43,61.36,61.39,97440.0,57.3724,57.4098,57.3444,57.3724,97440.0
2023-03-28 15:40:00,61.39,61.4,61.33,61.36,92434.0,57.3724,57.3818,57.3164,57.3444,92434.0
2023-03-28 15:45:00,61.35,61.35,61.27,61.3,138401.0,57.3351,57.3351,57.2603,57.2883,138401.0
2023-03-28 15:50:00,61.3,61.39,61.3,61.38,233186.0,57.2883,57.3724,57.2883,57.3631,233186.0
2023-03-28 15:55:00,61.37,61.43,61.36,61.43,464838.0,57.3537,57.4098,57.3444,57.4098,464838.0
2023-03-29 09:30:00,61.72,61.76,61.59,61.72,272779.0,57.6808,57.7182,57.5594,57.6808,272779.0
2023-03-29 09:35:00,61.72,61.77,61.69,61.72,41681.0,57.6808,57.7276,57.6528,57.6808,41681.0
2023-03-29 09:40:00,61.72,61.75,61.66,61.75,44004.0,57.6808,57.7089,57.6248,57.7089,44004.0
2023-03-29 09:45:00,61.75,61.77,61.69,61.72,101355.0,57.7089,57.7276,57.6528,57.6808,101355.0
2023-03-29 09:50:00,61.71,61.79,61.71,61.76,53771.0,57.6715,57.7463,57.6715,57.7182,53771.0
2023-03-29 09:55:00,61.76,61.84,61.74,61.83,56227.0,57.7182,57.793,57.6995,57.7836,56227.0
2023-03-29 10:00:00,61.84,61.89,61.83,61.88,100182.0,57.793,57.8397,57.7836,57.8304,100182.0
2023-03-29 10:05:00,61.87,61.93,61.86,61.89,126875.0,57.821,57.8771,57.8117,57.8397,126875.0
2023-03-29 10:10:00,61.9,61.9,61.83,61.85,58368.0,57.8491,57.8491,57.7836,57.8023,58368.0
2023-03-29 10:15:00,61.85,61.87,61.81,61.86,42576.0,57.8023,57.821,57.765,57.8117,42576.0
2023-03-29 10:20:00,61.86,61.91,61.85,61.86,59077.0,57.8117,57.8584,57.8023,57.8117,59077.0
2023-03-29 10:25:00,61.86,61.92,61.86,61.9,102480.0,57.8117,57.8678,57.8117,57.8491,102480.0
2023-03-29 10:30:00,61.89,61.9,61.82,61.85,76287.0,57.8397,57.8491,57.7743,57.8023,76287.0
2023-03-29 10:35:00,61.85,61.89,61.84,61.85,58757.0,57.8023,57.8397,57.793,57.8023,58757.0
2023-03-29 10:40:00,61.85,61.86,61.82,61.83,195142.0,57.8023,57.8117,57.7743,57.7836,195142.0
2023-03-29 10:45:00,61.84,61.95,61.82,61.93,94948.0,57.793,57.8958,57.7743,57.8771,94948.0
2023-03-29 10:50:00,61.93,61.95,61.9,61.95,41598.0,57.8771,57.8958,57.8491,57.8958,41598.0
2023-03-29 10:55:00,61.95,61.95,61.87,61.87,47490.0,57.8958,57.8958,57.821,57.821,47490.0
2023-03-29 11:00:00,61.88,61.88,61.81,61.82,44117.0,57.8304,57.8304,57.765,57.7743,44117.0
2023-03-29 11:05:00,61.82,61.92,61.81,61.9,44976.0,57.7743,57.8678,57.765,57.8491,44976.0
2023-03-29 11:10:00,61.91,61.94,61.89,61.92,128950.0,57.8584,57.8864,57.8397,57.8678,128950.0
2023-03-29 11:15:00,61.91,61.93,61.88,61.89,124224.0,57.8584,57.8771,57.8304,57.8397,124224.0
2023-03-29 11:20:00,61.88,61.91,61.84,61.84,43208.0,57.8304,57.8584,57.793,57.793,43208.0
2023-03-29 11:25:00,61.85,61.85,61.81,61.83,37547.0,57.8023,57.8023,57.765,57.7836,37547.0
2023-03-29 11:30:00,61.83,61.86,61.8,61.8,42671.0,57.7836,57.8117,57.7556,57.7556,42671.0
2023-03-29 11:35:00,61.8,61.82,61.74,61.74,43837.0,57.7556,57.7743,57.6995,57.6995,43837.0
2023-03-29 11:40:00,61.75,61.79,61.74,61.79,40200.0,57.7089,57.7463,57.6995,57.7463,40200.0
2023-03-29 11:45:00,61.78,61.79,61.74,61.75,57338.0,57.7369,57.7463,57.6995,57.7089,57338.0
2023-03-29 11:50:00,61.75,61.83,61.74,61.83,93205.0,57.7089,57.7836,57.6995,57.7836,93205.0
2023-03-29 11:55:00,61.83,61.87,61.82,61.84,71940.0,57.7836,57.821,57.7743,57.793,71940.0
2023-03-29 12:00:00,61.84,61.87,61.82,61.83,43480.0,57.793,57.821,57.7743,57.7836,43480.0
2023-03-29 12:05:00,61.84,61.86,61.8,61.85,58578.0,57.793,57.8117,57.7556,57.8023,58578.0
2023-03-29 12:10:00,61.86,61.87,61.84,61.86,29805.0,57.8117,57.821,57.793,57.8117,29805.0
2023-03-29 12:15:00,61.86,61.86,61.82,61.83,41449.0,57.8117,57.8117,57.7743,57.7836,41449.0
2023-03-29 12:20:00,61.83,61.85,61.82,61.84,41514.0,57.7836,57.8023,57.7743,57.793,41514.0
2023-03-29 12:25:00,61.83,61.86,61.79,61.8,39825.0,57.7836,57.8117,57.7463,57.7556,39825.0
2023-03-29 12:30:00,61.8,61.85,61.79,61.84,31912.0,57.7556,57.8023,57.7463,57.793,31912.0
2023-03-29 12:35:00,61.84,61.86,61.81,61.85,39810.0,57.793,57.8117,57.765,57.8023,39810.0
2023-03-29 12:40:00,61.85,61.86,61.81,61.84,34165.0,57.8023,57.8117,57.765,57.793,34165.0
2023-03-29 12:45:00,61.83,61.86,61.82,61.85,18756.0,57.7836,57.8117,57.7743,57.8023,18756.0
2023-03-29 12:50:00,61.86,61.87,61.84,61.85,21597.0,57.8117,57.821,57.793,57.8023,21597.0
2023-03-29 12:55:00,61.86,61.88,61.85,61.88,24376.0,57.8117,57.8304,57.8023,57.8304,24376.0
2023-03-29 13:00:00,61.88,61.89,61.85,61.89,19947.0,57.8304,57.8397,57.8023,57.8397,19947.0
2023-03-29 13:05:00,61.89,61.91,61.87,61.89,57290.0,57.8397,57.8584,57.821,57.8397,57290.0
2023-03-29 13:10:00,61.89,61.9,61.86,61.9,38504.0,57.8397,57.8491,57.8117,57.8491,38504.0
2023-03-29 13:15:00,61.89,61.91,61.86,61.86,32698.0,57.8397,57.8584,57.8117,57.8117,32698.0
2023-03-29 13:20:00,61.87,61.89,61.86,61.88,23262.0,57.821,57.8397,57.8117,57.8304,23262.0
2023-03-29 13:25:00,61.88,61.92,61.88,61.91,32600.0,57.8304,57.8678,57.8304,57.8584,32600.0
2023-03-29 13:30:00,61.91,61.91,61.85,61.86,23550.0,57.8584,57.8584,57.8023,57.8117,23550.0
2023-03-29 13:35:00,61.86,61.87,61.81,61.83,60913.0,57.8117,57.821,57.765,57.7836,60913.0
2023-03-29 13:40:00,61.83,61.85,61.78,61.79,35317.0,57.7836,57.8023,57.7369,57.7463,35317.0
2023-03-29 13:45:00,61.79,61.8,61.74,61.76,29500.0,57.7463,57.7556,57.6995,57.7182,29500.0
2023-03-29 13:50:00,61.76,61.77,61.72,61.73,44754.0,57.7182,57.7276,57.6808,57.6902,44754.0
2023-03-29 13:55:00,61.73,61.73,61.69,61.71,34376.0,57.6902,57.6902,57.6528,57.6715,34376.0
2023-03-29 14:00:00,61.7,61.73,61.69,61.72,42097.0,57.6622,57.6902,57.6528,57.6808,42097.0
2023-03-29 14:05:00,61.71,61.76,61.69,61.75,78365.0,57.6715,57.7182,57.6528,57.7089,78365.0
2023-03-29 14:10:00,61.75,61.78,61.74,61.76,65993.0,57.7089,57.7369,57.6995,57.7182,65993.0
2023-03-29 14:15:00,61.76,61.78,61.72,61.73,72312.0,57.7182,57.7369,57.6808,57.6902,72312.0
2023-03-29 14:20:00,61.73,61.76,61.71,61.75,102425.0,57.6902,57.7182,57.6715,57.7089,102425.0
2023-03-29 14:25:00,61.75,61.77,61.72,61.73,43207.0,57.7089,57.7276,57.6808,57.6902,43207.0
2023-03-29 14:30:00,61.74,61.77,61.72,61.74,50255.0,57.6995,57.7276,57.6808,57.6995,50255.0
2023-03-29 14:35:00,61.74,61.77,61.72,61.77,44176.0,57.6995,57.7276,57.6808,57.7276,44176.0
2023-03-29 14:40:00,61.77,61.8,61.77,61.78,64110.0,57.7276,57.7556,57.7276,57.7369,64110.0
2023-03-29 14:45:00,61.78,61.79,61.75,61.76,77204.0,57.7369,57.7463,57.7089,57.7182,77204.0
2023-03-29 14:50:00,61.76,61.78,61.71,61.76,102719.0,57.7182,57.7369,57.6715,57.7182,102719.0
2023-03-29 14:55:00,61.77,61.79,61.75,61.77,44517.0,57.7276,57.7463,57.7089,57.7276,44517.0
2023-03-29 15:00:00,61.77,61.83,61.74,61.82,96497.0,57.7276,57.7836,57.6995,57.7743,96497.0
2023-03-29 15:05:00,61.83,61.85,61.8,61.8,52723.0,57.7836,57.8023,57.7556,57.7556,52723.0
2023-03-29 15:10:00,61.8,61.83,61.79,61.83,36260.0,57.7556,57.7836,57.7463,57.7836,36260.0
2023-03-29 15:15:00,61.82,61.91,61.82,61.83,101708.0,57.7743,57.8584,57.7743,57.7836,101708.0
2023-03-29 15:20:00,61.84,61.84,61.78,61.79,63543.0,57.793,57.793,57.7369,57.7463,63543.0
2023-03-29 15:25:00,61.79,61.8,61.75,61.78,57914.0,57.7463,57.7556,57.7089,57.7369,57914.0
2023-03-29 15:30:00,61.77,61.79,61.74,61.75,132551.0,57.7276,57.7463,57.6995,57.7089,132551.0
2023-03-29 15:35:00,61.75,61.77,61.72,61.73,97546.0,57.7089,57.7276,57.6808,57.6902,97546.0
2023-03-29 15:40:00,61.73,61.74,61.71,61.73,145645.0,57.6902,57.6995,57.6715,57.6902,145645.0
2023-03-29 15:45:00,61.73,61.77,61.71,61.77,170744.0,57.6902,57.7276,57.6715,57.7276,170744.0
2023-03-29 15:50:00,61.77,61.83,61.76,61.81,274119.0,57.7276,57.7836,57.7182,57.765,274119.0
2023-03-29 15:55:00,61.81,61.87,61.79,61.87,702346.0,57.765,57.821,57.7463,57.821,702346.0
2023-03-30 09:30:00,61.88,62.04,61.83,62.01,623185.0,57.8304,57.9799,57.7836,57.9519,623185.0
2023-03-30 09:35:00,62.01,62.09,61.94,61.99,105945.0,57.9519,58.0266,57.8864,57.9332,105945.0
2023-03-30 09:40:00,62.0,62.02,61.94,62.0,85221.0,57.9425,57.9612,57.8864,57.9425,85221.0
2023-03-30 09:45:00,62.0,62.04,61.93,62.03,81854.0,57.9425,57.9799,57.8771,57.9706,81854.0
2023-03-30 09:50:00,62.03,62.06,62.0,62.01,66956.0,57.9706,57.9986,57.9425,57.9519,66956.0
2023-03-30 09:55:00,62.0,62.04,61.96,61.98,91985.0,57.9425,57.9799,57.9051,57.9238,91985.0
2023-03-30 10:00:00,61.98,61.99,61.93,61.97,159061.0,57.9238,57.9332,57.8771,57.9145,159061.0
2023-03-30 10:05:00,61.97,62.04,61.92,61.94,84643.0,57.9145,57.9799,57.8678,57.8864,84643.0
2023-03-30 10:10:00,61.93,61.98,61.9,61.91,68008.0,57.8771,57.9238,57.8491,57.8584,68008.0
2023-03-30 10:15:00,61.9,61.9,61.8,61.82,116928.0,57.8491,57.8491,57.7556,57.7743,116928.0
2023-03-30 10:20:00,61.82,61.83,61.78,61.8,71780.0,57.7743,57.7836,57.7369,57.7556,71780.0
2023-03-30 10:25:00,61.81,61.89,61.81,61.88,58600.0,57.765,57.8397,57.765,57.8304,58600.0
2023-03-30 10:30:00,61.87,61.92,61.83,61.84,63537.0,57.821,57.8678,57.7836,57.793,63537.0
2023-03-30 10:35:00,61.84,61.86,61.8,61.86,50229.0,57.793,57.8117,57.7556,57.8117,50229.0
2023-03-30 10:40:00,61.85,61.88,61.8,61.81,85255.0,57.8023,57.8304,57.7556,57.765,85255.0
2023-03-30 10:45:00,61.82,61.88,61.81,61.88,60029.0,57.7743,57.8304,57.765,57.8304,60029.0
2023-03-30 10:50:00,61.88,61.88,61.83,61.84,97993.0,57.8304,57.8304,57.7836,57.793,97993.0
2023-03-30 10:55:00,61.84,61.88,61.8,61.8,67530.0,57.793,57.8304,57.7556,57.7556,67530.0
2023-03-30 11:00:00,61.8,61.84,61.76,61.77,57510.0,57.7556,57.793,57.7182,57.7276,57510.0
2023-03-30 11:05:00,61.76,61.78,61.73,61.77,46258.0,57.7182,57.7369,57.6902,57.7276,46258.0
2023-03-30 11:10:00,61.77,61.78,61.69,61.7,69192.0,57.7276,57.7369,57.6528,57.6622,69192.0
2023-03-30 11:15:00,61.69,61.78,61.69,61.77,42069.0,57.6528,57.7369,57.6528,57.7276,42069.0
2023-03-30 11:20:00,61.77,61.84,61.76,61.83,52282.0,57.7276,57.793,57.7182,57.7836,52282.0
2023-03-30 11:25:00,61.83,61.88,61.82,61.86,58270.0,57.7836,57.8304,57.7743,57.8117,58270.0
2023-03-30 11:30:00,61.86,61.87,61.78,61.78,39028.0,57.8117,57.821,57.7369,57.7369,39028.0
2023-03-30 11:35:00,61.78,61.79,61.73,61.75,39325.0,57.7369,57.7463,57.6902,57.7089,39325.0
2023-03-30 11:40:00,61.75,61.76,61.7,61.71,100040.0,57.7089,57.7182,57.6622,57.6715,100040.0
2023-03-30 11:45:00,61.71,61.8,61.7,61.77,90900.0,57.6715,57.7556,57.6622,57.7276,90900.0
2023-03-30 11:50:00,61.76,61.78,61.74,61.78,33437.0,57.7182,57.7369,57.6995,57.7369,33437.0
2023-03-30 11:55:00,61.78,61.8,61.77,61.77,48343.0,57.7369,57.7556,57.7276,57.7276,48343.0
2023-03-30 12:00:00,61.77,61.84,61.77,61.83,44372.0,57.7276,57.793,57.7276,57.7836,44372.0
2023-03-30 12:05:00,61.83,61.83,61.77,61.83,57041.0,57.7836,57.7836,57.7276,57.7836,57041.0
2023-03-30 12:10:00,61.82,61.89,61.82,61.86,47259.0,57.7743,57.8397,57.7743,57.8117,47259.0
2023-03-30 12:15:00,61.87,61.87,61.82,61.85,29728.0,57.821,57.821,57.7743,57.8023,29728.0
2023-03-30 12:20:00,61.86,61.86,61.79,61.8,68043.0,57.8117,57.8117,57.7463,57.7556,68043.0
2023-03-30 12:25:00,61.8,61.81,61.71,61.71,52916.0,57.7556,57.765,57.6715,57.6715,52916.0
2023-03-30 12:30:00,61.72,61.72,61.67,61.69,61826.0,57.6808,57.6808,57.6341,57.6528,61826.0
2023-03-30 12:35:00,61.69,61.71,61.66,61.67,54785.0,57.6528,57.6715,57.6248,57.6341,54785.0
2023-03-30 12:40:00,61.68,61.72,61.66,61.67,55378.0,57.6435,57.6808,57.6248,57.6341,55378.0
2023-03-30 12:45:00,61.67,61.71,61.66,61.7,34617.0,57.6341,57.6715,57.6248,57.6622,34617.0
2023-03-30 12:50:00,61.71,61.72,61.68,61.72,45109.0,57.6715,57.6808,57.6435,57.6808,45109.0
2023-03-30 12:55:00,61.72,61.76,61.71,61.72,39062.0,57.6808,57.7182,57.6715,57.6808,39062.0
2023-03-30 13:00:00,61.72,61.74,61.7,61.73,41808.0,57.6808,57.6995,57.6622,57.6902,41808.0
2023-03-30 13:05:00,61.74,61.78,61.72,61.73,26876.0,57.6995,57.7369,57.6808,57.6902,26876.0
2023-03-30 13:10:00,61.73,61.78,61.73,61.77,42980.0,57.6902,57.7369,57.6902,57.7276,42980.0
2023-03-30 13:15:00,61.77,61.79,61.74,61.75,31358.0,57.7276,57.7463,57.6995,57.7089,31358.0
2023-03-30 13:20:00,61.75,61.77,61.71,61.73,53924.0,57.7089,57.7276,57.6715,57.6902,53924.0
2023-03-30 13:25:00,61.73,61.74,61.71,61.74,30281.0,57.6902,57.6995,57.6715,57.6995,30281.0
2023-03-30 13:30:00,61.73,61.75,61.71,61.72,23021.0,57.6902,57.7089,57.6715,57.6808,23021.0
2023-03-30 13:35:00,61.73,61.74,61.7,61.73,27549.0,57.6902,57.6995,57.6622,57.6902,27549.0
2023-03-30 13:40:00,61.73,61.83,61.72,61.8,58067.0,57.6902,57.7836,57.6808,57.7556,58067.0
2023-03-30 13:45:00,61.79,61.79,61.74,61.76,34600.0,57.7463,57.7463,57.6995,57.7182,34600.0
2023-03-30 13:50:00,61.76,61.78,61.75,61.77,29005.0,57.7182,57.7369,57.7089,57.7276,29005.0
2023-03-30 13:55:00,61.77,61.81,61.76,61.8,34551.0,57.7276,57.765,57.7182,57.7556,34551.0
2023-03-30 14:00:00,61.79,61.81,61.76,61.77,38940.0,57.7463,57.765,57.7182,57.7276,38940.0
2023-03-30 14:05:00,61.78,61.78,61.76,61.78,25082.0,57.7369,57.7369,57.7182,57.7369,25082.0
2023-03-30 14:10:00,61.78,61.82,61.77,61.82,38263.0,57.7369,57.7743,57.7276,57.7743,38263.0
2023-03-30 14:15:00,61.82,61.82,61.79,61.8,23694.0,57.7743,57.7743,57.7463,57.7556,23694.0
2023-03-30 14:20:00,61.79,61.83,61.79,61.83,31777.0,57.7463,57.7836,57.7463,57.7836,31777.0
2023-03-30 14:25:00,61.83,61.86,61.8,61.86,32364.0,57.7836,57.8117,57.7556,57.8117,32364.0
2023-03-30 14:30:00,61.86,61.9,61.85,61.89,44282.0,57.8117,57.8491,57.8023,57.8397,44282.0
2023-03-30 14:35:00,61.89,61.9,61.84,61.89,62819.0,57.8397,57.8491,57.793,57.8397,62819.0
2023-03-30 14:40:00,61.89,61.91,61.86,61.87,40765.0,57.8397,57.8584,57.8117,57.821,40765.0
2023-03-30 14:45:00,61.87,61.88,61.84,61.85,20529.0,57.821,57.8304,57.793,57.8023,20529.0
2023-03-30 14:50:00,61.84,61.85,61.82,61.82,34984.0,57.793,57.8023,57.7743,57.7743,34984.0
2023-03-30 14:55:00,61.82,61.86,61.82,61.85,45372.0,57.7743,57.8117,57.7743,57.8023,45372.0
2023-03-30 15:00:00,61.85,61.91,61.84,61.9,35298.0,57.8023,57.8584,57.793,57.8491,35298.0
2023-03-30 15:05:00,61.9,61.9,61.84,61.85,56389.0,57.8491,57.8491,57.793,57.8023,56389.0
2023-03-30 15:10:00,61.84,61.85,61.81,61.82,35565.0,57.793,57.8023,57.765,57.7743,35565.0
2023-03-30 15:15:00,61.81,61.83,61.79,61.83,46238.0,57.765,57.7836,57.7463,57.7836,46238.0
2023-03-30 15:20:00,61.83,61.84,61.81,61.83,52006.0,57.7836,57.793,57.765,57.7836,52006.0
2023-03-30 15:25:00,61.83,61.88,61.82,61.86,61266.0,57.7836,57.8304,57.7743,57.8117,61266.0
2023-03-30 15:30:00,61.86,61.89,61.82,61.82,70127.0,57.8117,57.8397,57.7743,57.7743,70127.0
2023-03-30 15:35:00,61.82,61.84,61.8,61.84,72407.0,57.7743,57.793,57.7556,57.793,72407.0
2023-03-30 15:40:00,61.84,61.86,61.83,61.86,97340.0,57.793,57.8117,57.7836,57.8117,97340.0
2023-03-30 15:45:00,61.86,61.89,61.84,61.87,130041.0,57.8117,57.8397,57.793,57.821,130041.0
2023-03-30 15:50:00,61.87,61.93,61.85,61.86,174699.0,57.821,57.8771,57.8023,57.8117,174699.0
2023-03-30 15:55:00,61.86,61.88,61.84,61.85,364529.0,57.8117,57.8304,57.793,57.8023,364529.0
2023-03-31 09:30:00,62.04,62.16,61.95,62.07,356414.0,57.9799,58.092,57.8958,58.0079,356414.0
2023-03-31 09:35:00,62.07,62.08,62.01,62.05,89776.0,58.0079,58.0173,57.9519,57.9892,89776.0
2023-03-31 09:40:00,62.05,62.16,62.04,62.15,72175.0,57.9892,58.092,57.9799,58.0827,72175.0
2023-03-31 09:45:00,62.16,62.16,62.05,62.07,71774.0,58.092,58.092,57.9892,58.0079,71774.0
2023-03-31 09:50:00,62.07,62.13,62.05,62.13,57374.0,58.0079,58.064,57.9892,58.064,57374.0
2023-03-31 09:55:00,62.13,62.2,62.12,62.19,67090.0,58.064,58.1294,58.0547,58.1201,67090.0
2023-03-31 10:00:00,62.19,62.23,62.17,62.19,52719.0,58.1201,58.1575,58.1014,58.1201,52719.0
2023-03-31 10:05:00,62.18,62.22,62.18,62.22,41710.0,58.1107,58.1481,58.1107,58.1481,41710.0
2023-03-31 10:10:00,62.22,62.24,62.2,62.24,52955.0,58.1481,58.1668,58.1294,58.1668,52955.0
2023-03-31 10:15:00,62.25,62.25,62.16,62.19,64385.0,58.1762,58.1762,58.092,58.1201,64385.0
2023-03-31 10:20:00,62.19,62.2,62.14,62.18,43337.0,58.1201,58.1294,58.0734,58.1107,43337.0
2023-03-31 10:25:00,62.18,62.23,62.15,62.17,49353.0,58.1107,58.1575,58.0827,58.1014,49353.0
2023-03-31 10:30:00,62.17,62.22,62.14,62.18,70054.0,58.1014,58.1481,58.0734,58.1107,70054.0
2023-03-31 10:35:00,62.17,62.22,62.16,62.21,41353.0,58.1014,58.1481,58.092,58.1388,41353.0
2023-03-31 10:40:00,62.21,62.22,62.15,62.2,60357.0,58.1388,58.1481,58.0827,58.1294,60357.0
2023-03-31 10:45:00,62.21,62.22,62.17,62.18,95613.0,58.1388,58.1481,58.1014,58.1107,95613.0
2023-03-31 10:50:00,62.19,62.2,62.13,62.13,44307.0,58.1201,58.1294,58.064,58.064,44307.0
2023-03-31 10:55:00,62.13,62.17,62.12,62.17,77393.0,58.064,58.1014,58.0547,58.1014,77393.0
2023-03-31 11:00:00,62.16,62.19,62.15,62.17,106091.0,58.092,58.1201,58.0827,58.1014,106091.0
2023-03-31 11:05:00,62.17,62.2,62.16,62.18,47054.0,58.1014,58.1294,58.092,58.1107,47054.0
2023-03-31 11:10:00,62.19,62.25,62.18,62.23,67105.0,58.1201,58.1762,58.1107,58.1575,67105.0
2023-03-31 11:15:00,62.23,62.25,62.22,62.25,55609.0,58.1575,58.1762,58.1481,58.1762,55609.0
2023-03-31 11:20:00,62.25,62.25,62.2,62.21,79955.0,58.1762,58.1762,58.1294,58.1388,79955.0
2023-03-31 11:25:00,62.21,62.21,62.1,62.1,46164.0,58.1388,58.1388,58.036,58.036,46164.0
2023-03-31 11:30:00,62.1,62.13,62.1,62.12,56642.0,58.036,58.064,58.036,58.0547,56642.0
2023-03-31 11:35:00,62.13,62.13,62.11,62.12,31605.0,58.064,58.064,58.0453,58.0547,31605.0
2023-03-31 11:40:00,62.12,62.17,62.11,62.17,48731.0,58.0547,58.1014,58.0453,58.1014,48731.0
2023-03-31 11:45:00,62.17,62.22,62.16,62.22,45782.0,58.1014,58.1481,58.092,58.1481,45782.0
2023-03-31 11:50:00,62.22,62.25,62.21,62.25,39278.0,58.1481,58.1762,58.1388,58.1762,39278.0
2023-03-31 11:55:00,62.25,62.25,62.21,62.23,73235.0,58.1762,58.1762,58.1388,58.1575,73235.0
2023-03-31 12:00:00,62.22,62.25,62.21,62.23,29183.0,58.1481,58.1762,58.1388,58.1575,29183.0
2023-03-31 12:05:00,62.23,62.24,62.19,62.21,78859.0,58.1575,58.1668,58.1201,58.1388,78859.0
2023-03-31 12:10:00,62.21,62.23,62.2,62.23,42349.0,58.1388,58.1575,58.1294,58.1575,42349.0
2023-03-31 12:15:00,62.22,62.23,62.2,62.21,26804.0,58.1481,58.1575,58.1294,58.1388,26804.0
2023-03-31 12:20:00,62.21,62.24,62.21,62.22,14845.0,58.1388,58.1668,58.1388,58.1481,14845.0
2023-03-31 12:25:00,62.22,62.24,62.17,62.19,70569.0,58.1481,58.1668,58.1014,58.1201,70569.0
2023-03-31 12:30:00,62.19,62.19,62.16,62.18,35258.0,58.1201,58.1201,58.092,58.1107,35258.0
2023-03-31 12:35:00,62.18,62.18,62.08,62.1,135110.0,58.1107,58.1107,58.0173,58.036,135110.0
2023-03-31 12:40:00,62.1,62.11,62.05,62.05,61877.0,58.036,58.0453,57.9892,57.9892,61877.0
2023-03-31 12:45:00,62.05,62.07,62.02,62.03,42080.0,57.9892,58.0079,57.9612,57.9706,42080.0
2023-03-31 12:50:00,62.04,62.05,61.98,62.0,76465.0,57.9799,57.9892,57.9238,57.9425,76465.0
2023-03-31 12:55:00,62.0,62.03,61.99,62.01,128256.0,57.9425,57.9706,57.9332,57.9519,128256.0
2023-03-31 13:00:00,62.0,62.01,61.97,62.0,68332.0,57.9425,57.9519,57.9145,57.9425,68332.0
2023-03-31 13:05:00,61.99,62.05,61.98,62.04,63069.0,57.9332,57.9892,57.9238,57.9799,63069.0
2023-03-31 13:10:00,62.03,62.04,62.0,62.02,45267.0,57.9706,57.9799,57.9425,57.9612,45267.0
2023-03-31 13:15:00,62.02,62.03,61.97,62.0,77719.0,57.9612,57.9706,57.9145,57.9425,77719.0
2023-03-31 13:20:00,62.0,62.0,61.94,61.94,77253.0,57.9425,57.9425,57.8864,57.8864,77253.0
2023-03-31 13:25:00,61.95,61.96,61.93,61.94,54681.0,57.8958,57.9051,57.8771,57.8864,54681.0
2023-03-31 13:30:00,61.94,61.94,61.88,61.9,73426.0,57.8864,57.8864,57.8304,57.8491,73426.0
2023-03-31 13:35:00,61.9,62.0,61.89,62.0,81405.0,57.8491,57.9425,57.8397,57.9425,81405.0
2023-03-31 13:40:00,62.0,62.0,61.97,62.0,34968.0,57.9425,57.9425,57.9145,57.9425,34968.0
2023-03-31 13:45:00,62.0,62.0,61.95,61.96,47709.0,57.9425,57.9425,57.8958,57.9051,47709.0
2023-03-31 13:50:00,61.95,61.99,61.95,61.97,75068.0,57.8958,57.9332,57.8958,57.9145,75068.0
2023-03-31 13:55:00,61.97,62.04,61.95,62.02,70308.0,57.9145,57.9799,57.8958,57.9612,70308.0
2023-03-31 14:00:00,62.02,62.03,61.98,62.01,50085.0,57.9612,57.9706,57.9238,57.9519,50085.0
2023-03-31 14:05:00,62.01,62.03,61.99,62.01,41130.0,57.9519,57.9706,57.9332,57.9519,41130.0
2023-03-31 14:10:00,62.01,62.03,61.99,62.0,52352.0,57.9519,57.9706,57.9332,57.9425,52352.0
2023-03-31 14:15:00,62.0,62.01,61.97,61.98,32307.0,57.9425,57.9519,57.9145,57.9238,32307.0
2023-03-31 14:20:00,61.98,61.99,61.93,61.95,74471.0,57.9238,57.9332,57.8771,57.8958,74471.0
2023-03-31 14:25:00,61.95,61.95,61.91,61.95,56440.0,57.8958,57.8958,57.8584,57.8958,56440.0
2023-03-31 14:30:00,61.94,61.95,61.92,61.94,37111.0,57.8864,57.8958,57.8678,57.8864,37111.0
2023-03-31 14:35:00,61.95,61.96,61.91,61.92,50536.0,57.8958,57.9051,57.8584,57.8678,50536.0
2023-03-31 14:40:00,61.92,61.93,61.9,61.92,87303.0,57.8678,57.8771,57.8491,57.8678,87303.0
2023-03-31 14:45:00,61.92,61.98,61.91,61.98,148493.0,57.8678,57.9238,57.8584,57.9238,148493.0
2023-03-31 14:50:00,61.98,61.98,61.89,61.91,67586.0,57.9238,57.9238,57.8397,57.8584,67586.0
2023-03-31 14:55:00,61.91,61.92,61.87,61.9,69295.0,57.8584,57.8678,57.821,57.8491,69295.0
2023-03-31 15:00:00,61.9,62.01,61.9,62.0,116502.0,57.8491,57.9519,57.8491,57.9425,116502.0
2023-03-31 15:05:00,62.0,62.0,61.94,61.99,41713.0,57.9425,57.9425,57.8864,57.9332,41713.0
2023-03-31 15:10:00,61.98,62.0,61.93,61.95,110842.0,57.9238,57.9425,57.8771,57.8958,110842.0
2023-03-31 15:15:00,61.95,61.99,61.93,61.98,225162.0,57.8958,57.9332,57.8771,57.9238,225162.0
2023-03-31 15:20:00,61.99,62.08,61.98,62.08,115886.0,57.9332,58.0173,57.9238,58.0173,115886.0
2023-03-31 15:25:00,62.08,62.09,62.04,62.05,74294.0,58.0173,58.0266,57.9799,57.9892,74294.0
2023-03-31 15:30:00,62.05,62.08,62.02,62.06,122837.0,57.9892,58.0173,57.9612,57.9986,122837.0
2023-03-31 15:35:00,62.06,62.06,61.96,61.98,225194.0,57.9986,57.9986,57.9051,57.9238,225194.0
2023-03-31 15:40:00,61.98,62.02,61.96,61.96,151823.0,57.9238,57.9612,57.9051,57.9051,151823.0
2023-03-31 15:45:00,61.96,61.99,61.89,61.94,343632.0,57.9051,57.9332,57.8397,57.8864,343632.0
2023-03-31 15:50:00,61.94,61.97,61.9,61.94,354393.0,57.8864,57.9145,57.8491,57.8864,354393.0
2023-03-31 15:55:00,61.94,62.07,61.93,62.02,1014759.0,57.8864,58.0079,57.8771,57.9612,1014759.0
2023-04-03 09:30:00,62.3,62.33,61.86,62.03,710050.0,58.2229,58.2509,57.8117,57.9706,710050.0
2023-04-03 09:35:00,62.04,62.2,62.03,62.18,205415.0,57.9799,58.1294,57.9706,58.1107,205415.0
2023-04-03 09:40:00,62.17,62.29,62.16,62.21,211734.0,58.1014,58.2135,58.092,58.1388,211734.0
2023-04-03 09:45:00,62.2,62.32,62.17,62.25,252046.0,58.1294,58.2416,58.1014,58.1762,252046.0
2023-04-03 09:50:00,62.25,62.26,62.16,62.18,108222.0,58.1762,58.1855,58.092,58.1107,108222.0
2023-04-03 09:55:00,62.18,62.27,62.09,62.11,94810.0,58.1107,58.1949,58.0266,58.0453,94810.0
2023-04-03 10:00:00,62.12,62.17,62.07,62.16,130839.0,58.0547,58.1014,58.0079,58.092,130839.0
2023-04-03 10:05:00,62.16,62.26,62.14,62.21,98480.0,58.092,58.1855,58.0734,58.1388,98480.0
2023-04-03 10:10:00,62.2,62.28,62.18,62.27,262090.0,58.1294,58.2042,58.1107,58.1949,262090.0
2023-04-03 10:15:00,62.26,62.33,62.23,62.23,126557.0,58.1855,58.2509,58.1575,58.1575,126557.0
2023-04-03 10:20:00,62.23,62.26,62.16,62.21,126016.0,58.1575,58.1855,58.092,58.1388,126016.0
2023-04-03 10:25:00,62.21,62.21,62.13,62.18,95358.0,58.1388,58.1388,58.064,58.1107,95358.0
2023-04-03 10:30:00,62.18,62.23,62.16,62.19,81485.0,58.1107,58.1575,58.092,58.1201,81485.0
2023-04-03 10:35:00,62.19,62.24,62.18,62.2,99411.0,58.1201,58.1668,58.1107,58.1294,99411.0
2023-04-03 10:40:00,62.2,62.28,62.2,62.27,138782.0,58.1294,58.2042,58.1294,58.1949,138782.0
2023-04-03 10:45:00,62.27,62.28,62.22,62.26,196815.0,58.1949,58.2042,58.1481,58.1855,196815.0
2023-04-03 10:50:00,62.27,62.33,62.25,62.33,99150.0,58.1949,58.2509,58.1762,58.2509,99150.0
2023-04-03 10:55:00,62.33,62.34,62.25,62.27,144376.0,58.2509,58.2603,58.1762,58.1949,144376.0
2023-04-03 11:00:00,62.27,62.29,62.21,62.25,67320.0,58.1949,58.2135,58.1388,58.1762,67320.0
2023-04-03 11:05:00,62.25,62.25,62.17,62.21,150777.0,58.1762,58.1762,58.1014,58.1388,150777.0
2023-04-03 11:10:00,62.2,62.2,62.11,62.14,147521.0,58.1294,58.1294,58.0453,58.0734,147521.0
2023-04-03 11:15:00,62.14,62.22,62.11,62.19,72315.0,58.0734,58.1481,58.0453,58.1201,72315.0
2023-04-03 11:20:00,62.19,62.27,62.18,62.27,52217.0,58.1201,58.1949,58.1107,58.1949,52217.0
2023-04-03 11:25:00,62.27,62.37,62.26,62.36,82732.0,58.1949,58.2883,58.1855,58.279,82732.0
2023-04-03 11:30:00,62.35,62.4,62.33,62.39,99225.0,58.2696,58.3163,58.2509,58.307,99225.0
2023-04-03 11:35:00,62.4,62.43,62.38,62.4,62970.0,58.3163,58.3444,58.2977,58.3163,62970.0
2023-04-03 11:40:00,62.4,62.41,62.35,62.38,41334.0,58.3163,58.3257,58.2696,58.2977,41334.0
2023-04-03 11:45:00,62.38,62.38,62.33,62.37,59843.0,58.2977,58.2977,58.2509,58.2883,59843.0
2023-04-03 11:50:00,62.37,62.42,62.35,62.4,38737.0,58.2883,58.335,58.2696,58.3163,38737.0
2023-04-03 11:55:00,62.39,62.42,62.38,62.41,43201.0,58.307,58.335,58.2977,58.3257,43201.0
2023-04-03 12:00:00,62.41,62.42,62.38,62.38,48227.0,58.3257,58.335,58.2977,58.2977,48227.0
2023-04-03 12:05:00,62.38,62.39,62.31,62.32,43334.0,58.2977,58.307,58.2322,58.2416,43334.0
2023-04-03 12:10:00,62.33,62.37,62.31,62.37,38761.0,58.2509,58.2883,58.2322,58.2883,38761.0
2023-04-03 12:15:00,62.36,62.39,62.34,62.38,44516.0,58.279,58.307,58.2603,58.2977,44516.0
2023-04-03 12:20:00,62.38,62.41,62.36,62.39,44049.0,58.2977,58.3257,58.279,58.307,44049.0
2023-04-03 12:25:00,62.38,62.43,62.36,62.41,57936.0,58.2977,58.3444,58.279,58.3257,57936.0
2023-04-03 12:30:00,62.41,62.43,62.38,62.39,44123.0,58.3257,58.3444,58.2977,58.307,44123.0
2023-04-03 12:35:00,62.39,62.41,62.35,62.35,57896.0,58.307,58.3257,58.2696,58.2696,57896.0
2023-04-03 12:40:00,62.36,62.38,62.34,62.35,32311.0,58.279,58.2977,58.2603,58.2696,32311.0
2023-04-03 12:45:00,62.35,62.38,62.34,62.36,51999.0,58.2696,58.2977,58.2603,58.279,51999.0
2023-04-03 12:50:00,62.36,62.38,62.31,62.32,36916.0,58.279,58.2977,58.2322,58.2416,36916.0
2023-04-03 12:55:00,62.32,62.35,62.3,62.34,49005.0,58.2416,58.2696,58.2229,58.2603,49005.0
2023-04-03 13:00:00,62.33,62.35,62.31,62.34,50056.0,58.2509,58.2696,58.2322,58.2603,50056.0
2023-04-03 13:05:00,62.34,62.42,62.33,62.42,34570.0,58.2603,58.335,58.2509,58.335,34570.0
2023-04-03 13:10:00,62.42,62.46,62.42,62.43,53813.0,58.335,58.3724,58.335,58.3444,53813.0
2023-04-03 13:15:00,62.43,62.46,62.42,62.45,66508.0,58.3444,58.3724,58.335,58.3631,66508.0
2023-04-03 13:20:00,62.45,62.45,62.41,62.45,61614.0,58.3631,58.3631,58.3257,58.3631,61614.0
2023-04-03 13:25:00,62.45,62.47,62.43,62.44,46601.0,58.3631,58.3818,58.3444,58.3537,46601.0
2023-04-03 13:30:00,62.44,62.45,62.39,62.4,70896.0,58.3537,58.3631,58.307,58.3163,70896.0
2023-04-03 13:35:00,62.41,62.42,62.36,62.37,57748.0,58.3257,58.335,58.279,58.2883,57748.0
2023-04-03 13:40:00,62.38,62.42,62.37,62.41,42321.0,58.2977,58.335,58.2883,58.3257,42321.0
2023-04-03 13:45:00,62.41,62.41,62.34,62.35,60784.0,58.3257,58.3257,58.2603,58.2696,60784.0
2023-04-03 13:50:00,62.36,62.39,62.35,62.38,40901.0,58.279,58.307,58.2696,58.2977,40901.0
2023-04-03 13:55:00,62.38,62.4,62.36,62.4,32653.0,58.2977,58.3163,58.279,58.3163,32653.0
2023-04-03 14:00:00,62.4,62.42,62.39,62.4,47566.0,58.3163,58.335,58.307,58.3163,47566.0
2023-04-03 14:05:00,62.4,62.44,62.4,62.41,68997.0,58.3163,58.3537,58.3163,58.3257,68997.0
2023-04-03 14:10:00,62.41,62.47,62.4,62.47,117292.0,58.3257,58.3818,58.3163,58.3818,117292.0
2023-04-03 14:15:00,62.47,62.47,62.43,62.43,87220.0,58.3818,58.3818,58.3444,58.3444,87220.0
2023-04-03 14:20:00,62.43,62.47,62.41,62.46,53773.0,58.3444,58.3818,58.3257,58.3724,53773.0
2023-04-03 14:25:00,62.46,62.46,62.41,62.42,44382.0,58.3724,58.3724,58.3257,58.335,44382.0
2023-04-03 14:30:00,62.41,62.46,62.41,62.46,35335.0,58.3257,58.3724,58.3257,58.3724,35335.0
2023-04-03 14:35:00,62.46,62.46,62.42,62.46,48697.0,58.3724,58.3724,58.335,58.3724,48697.0
2023-04-03 14:40:00,62.46,62.46,62.42,62.44,35873.0,58.3724,58.3724,58.335,58.3537,35873.0
2023-04-03 14:45:00,62.44,62.45,62.42,62.43,47972.0,58.3537,58.3631,58.335,58.3444,47972.0
2023-04-03 14:50:00,62.43,62.47,62.42,62.46,37840.0,58.3444,58.3818,58.335,58.3724,37840.0
2023-04-03 14:55:00,62.46,62.49,62.44,62.48,65769.0,58.3724,58.4005,58.3537,58.3911,65769.0
2023-04-03 15:00:00,62.48,62.52,62.47,62.5,127690.0,58.3911,58.4285,58.3818,58.4098,127690.0
2023-04-03 15:05:00,62.5,62.51,62.44,62.45,61931.0,58.4098,58.4191,58.3537,58.3631,61931.0
2023-04-03 15:10:00,62.46,62.49,62.45,62.47,84008.0,58.3724,58.4005,58.3631,58.3818,84008.0
2023-04-03 15:15:00,62.48,62.49,62.45,62.49,63556.0,58.3911,58.4005,58.3631,58.4005,63556.0
2023-04-03 15:20:00,62.49,62.49,62.43,62.46,68002.0,58.4005,58.4005,58.3444,58.3724,68002.0
2023-04-03 15:25:00,62.46,62.52,62.45,62.49,111016.0,58.3724,58.4285,58.3631,58.4005,111016.0
2023-04-03 15:30:00,62.49,62.5,62.44,62.45,110212.0,58.4005,58.4098,58.3537,58.3631,110212.0
2023-04-03 15:35:00,62.45,62.48,62.43,62.44,111314.0,58.3631,58.3911,58.3444,58.3537,111314.0
2023-04-03 15:40:00,62.44,62.5,62.42,62.48,143143.0,58.3537,58.4098,58.335,58.3911,143143.0
2023-04-03 15:45:00,62.48,62.49,62.44,62.47,150620.0,58.3911,58.4005,58.3537,58.3818,150620.0
2023-04-03 15:50:00,62.47,62.48,62.41,62.43,262573.0,58.3818,58.3911,58.3257,58.3444,262573.0
2023-04-03 15:55:00,62.43,62.44,62.38,62.39,504973.0,58.3444,58.3537,58.2977,58.307,504973.0
2023-04-04 09:30:00,62.39,62.68,62.34,62.67,370780.0,58.307,58.578,58.2603,58.5687,370780.0
2023-04-04 09:35:00,62.67,62.74,62.58,62.61,215955.0,58.5687,58.6341,58.4846,58.5126,215955.0
2023-04-04 09:40:00,62.62,62.68,62.56,62.64,204946.0,58.5219,58.578,58.4659,58.5406,204946.0
2023-04-04 09:45:00,62.65,62.72,62.51,62.52,102957.0,58.55,58.6154,58.4191,58.4285,102957.0
2023-04-04 09:50:00,62.52,62.6,62.5,62.57,74245.0,58.4285,58.5033,58.4098,58.4752,74245.0
2023-04-04 09:55:00,62.56,62.58,62.52,62.52,108272.0,58.4659,58.4846,58.4285,58.4285,108272.0
2023-04-04 10:00:00,62.52,62.57,62.45,62.5,141484.0,58.4285,58.4752,58.3631,58.4098,141484.0
2023-04-04 10:05:00,62.5,62.6,62.47,62.53,99938.0,58.4098,58.5033,58.3818,58.4378,99938.0
2023-04-04 10:10:00,62.53,62.56,62.48,62.52,83843.0,58.4378,58.4659,58.3911,58.4285,83843.0
2023-04-04 10:15:00,62.52,62.58,62.49,62.57,114393.0,58.4285,58.4846,58.4005,58.4752,114393.0
2023-04-04 10:20:00,62.57,62.58,62.46,62.49,102936.0,58.4752,58.4846,58.3724,58.4005,102936.0
2023-04-04 10:25:00,62.5,62.56,62.48,62.5,112119.0,58.4098,58.4659,58.3911,58.4098,112119.0
2023-04-04 10:30:00,62.49,62.66,62.49,62.62,137656.0,58.4005,58.5593,58.4005,58.5219,137656.0
2023-04-04 10:35:00,62.62,62.65,62.58,62.6,63450.0,58.5219,58.55,58.4846,58.5033,63450.0
2023-04-04 10:40:00,62.61,62.63,62.57,62.62,84050.0,58.5126,58.5313,58.4752,58.5219,84050.0
2023-04-04 10:45:00,62.61,62.66,62.6,62.66,63215.0,58.5126,58.5593,58.5033,58.5593,63215.0
2023-04-04 10:50:00,62.65,62.7,62.63,62.67,134655.0,58.55,58.5967,58.5313,58.5687,134655.0
2023-04-04 10:55:00,62.66,62.67,62.6,62.63,101731.0,58.5593,58.5687,58.5033,58.5313,101731.0
2023-04-04 11:00:00,62.63,62.63,62.52,62.55,87545.0,58.5313,58.5313,58.4285,58.4565,87545.0
2023-04-04 11:05:00,62.54,62.57,62.53,62.56,93674.0,58.4472,58.4752,58.4378,58.4659,93674.0
2023-04-04 11:10:00,62.55,62.59,62.54,62.55,74161.0,58.4565,58.4939,58.4472,58.4565,74161.0
2023-04-04 11:15:00,62.55,62.55,62.45,62.49,93685.0,58.4565,58.4565,58.3631,58.4005,93685.0
2023-04-04 11:20:00,62.48,62.49,62.41,62.43,50540.0,58.3911,58.4005,58.3257,58.3444,50540.0
2023-04-04 11:25:00,62.44,62.48,62.42,62.46,103909.0,58.3537,58.3911,58.335,58.3724,103909.0
2023-04-04 11:30:00,62.46,62.46,62.34,62.35,77748.0,58.3724,58.3724,58.2603,58.2696,77748.0
2023-04-04 11:35:00,62.35,62.4,62.34,62.38,41554.0,58.2696,58.3163,58.2603,58.2977,41554.0
2023-04-04 11:40:00,62.38,62.42,62.37,62.42,33434.0,58.2977,58.335,58.2883,58.335,33434.0
2023-04-04 11:45:00,62.41,62.48,62.41,62.43,38483.0,58.3257,58.3911,58.3257,58.3444,38483.0
2023-04-04 11:50:00,62.43,62.43,62.37,62.38,47131.0,58.3444,58.3444,58.2883,58.2977,47131.0
2023-04-04 11:55:00,62.37,62.38,62.22,62.23,62909.0,58.2883,58.2977,58.1481,58.1575,62909.0
2023-04-04 12:00:00,62.22,62.26,62.21,62.22,55470.0,58.1481,58.1855,58.1388,58.1481,55470.0
2023-04-04 12:05:00,62.22,62.26,62.19,62.26,61091.0,58.1481,58.1855,58.1201,58.1855,61091.0
2023-04-04 12:10:00,62.26,62.28,62.16,62.17,91601.0,58.1855,58.2042,58.092,58.1014,91601.0
2023-04-04 12:15:00,62.17,62.23,62.17,62.22,83737.0,58.1014,58.1575,58.1014,58.1481,83737.0
2023-04-04 12:20:00,62.22,62.27,62.21,62.23,69450.0,58.1481,58.1949,58.1388,58.1575,69450.0
2023-04-04 12:25:00,62.24,62.27,62.23,62.24,66466.0,58.1668,58.1949,58.1575,58.1668,66466.0
2023-04-04 12:30:00,62.25,62.28,62.19,62.2,78389.0,58.1762,58.2042,58.1201,58.1294,78389.0
2023-04-04 12:35:00,62.2,62.21,62.16,62.18,31574.0,58.1294,58.1388,58.092,58.1107,31574.0
2023-04-04 12:40:00,62.17,62.21,62.17,62.2,40427.0,58.1014,58.1388,58.1014,58.1294,40427.0
2023-04-04 12:45:00,62.2,62.3,62.2,62.29,60817.0,58.1294,58.2229,58.1294,58.2135,60817.0
2023-04-04 12:50:00,62.3,62.3,62.19,62.2,37582.0,58.2229,58.2229,58.1201,58.1294,37582.0
2023-04-04 12:55:00,62.2,62.24,62.19,62.23,53891.0,58.1294,58.1668,58.1201,58.1575,53891.0
2023-04-04 13:00:00,62.23,62.27,62.21,62.27,31036.0,58.1575,58.1949,58.1388,58.1949,31036.0
2023-04-04 13:05:00,62.26,62.33,62.25,62.27,46577.0,58.1855,58.2509,58.1762,58.1949,46577.0
2023-04-04 13:10:00,62.26,62.28,62.24,62.27,43095.0,58.1855,58.2042,58.1668,58.1949,43095.0
2023-04-04 13:15:00,62.27,62.31,62.27,62.3,46458.0,58.1949,58.2322,58.1949,58.2229,46458.0
2023-04-04 13:20:00,62.3,62.31,62.26,62.28,34071.0,58.2229,58.2322,58.1855,58.2042,34071.0
2023-04-04 13:25:00,62.27,62.28,62.22,62.26,35804.0,58.1949,58.2042,58.1481,58.1855,35804.0
2023-04-04 13:30:00,62.26,62.26,62.2,62.23,55551.0,58.1855,58.1855,58.1294,58.1575,55551.0
2023-04-04 13:35:00,62.24,62.28,62.23,62.28,24896.0,58.1668,58.2042,58.1575,58.2042,24896.0
2023-04-04 13:40:00,62.28,62.31,62.25,62.26,35006.0,58.2042,58.2322,58.1762,58.1855,35006.0
2023-04-04 13:45:00,62.26,62.26,62.2,62.25,34634.0,58.1855,58.1855,58.1294,58.1762,34634.0
2023-04-04 13:50:00,62.25,62.25,62.21,62.22,41781.0,58.1762,58.1762,58.1388,58.1481,41781.0
2023-04-04 13:55:00,62.22,62.26,62.21,62.23,29005.0,58.1481,58.1855,58.1388,58.1575,29005.0
2023-04-04 14:00:00,62.23,62.24,62.21,62.24,35085.0,58.1575,58.1668,58.1388,58.1668,35085.0
2023-04-04 14:05:00,62.24,62.27,62.24,62.24,33431.0,58.1668,58.1949,58.1668,58.1668,33431.0
2023-04-04 14:10:00,62.24,62.29,62.24,62.25,40897.0,58.1668,58.2135,58.1668,58.1762,40897.0
2023-04-04 14:15:00,62.25,62.25,62.19,62.22,49501.0,58.1762,58.1762,58.1201,58.1481,49501.0
2023-04-04 14:20:00,62.22,62.27,62.21,62.23,34644.0,58.1481,58.1949,58.1388,58.1575,34644.0
2023-04-04 14:25:00,62.23,62.26,62.22,62.23,34484.0,58.1575,58.1855,58.1481,58.1575,34484.0
2023-04-04 14:30:00,62.22,62.22,62.19,62.2,40066.0,58.1481,58.1481,58.1201,58.1294,40066.0
2023-04-04 14:35:00,62.2,62.22,62.16,62.21,46946.0,58.1294,58.1481,58.092,58.1388,46946.0
2023-04-04 14:40:00,62.21,62.21,62.17,62.2,45367.0,58.1388,58.1388,58.1014,58.1294,45367.0
2023-04-04 14:45:00,62.19,62.19,62.15,62.17,46841.0,58.1201,58.1201,58.0827,58.1014,46841.0
2023-04-04 14:50:00,62.17,62.17,62.08,62.11,58768.0,58.1014,58.1014,58.0173,58.0453,58768.0
2023-04-04 14:55:00,62.1,62.16,62.09,62.15,50801.0,58.036,58.092,58.0266,58.0827,50801.0
2023-04-04 15:00:00,62.15,62.23,62.15,62.2,59881.0,58.0827,58.1575,58.0827,58.1294,59881.0
2023-04-04 15:05:00,62.2,62.21,62.17,62.21,53980.0,58.1294,58.1388,58.1014,58.1388,53980.0
2023-04-04 15:10:00,62.2,62.22,62.15,62.18,57274.0,58.1294,58.1481,58.0827,58.1107,57274.0
2023-04-04 15:15:00,62.18,62.21,62.16,62.2,76361.0,58.1107,58.1388,58.092,58.1294,76361.0
2023-04-04 15:20:00,62.21,62.24,62.13,62.15,126165.0,58.1388,58.1668,58.064,58.0827,126165.0
2023-04-04 15:25:00,62.15,62.15,62.1,62.12,106856.0,58.0827,58.0827,58.036,58.0547,106856.0
2023-04-04 15:30:00,62.13,62.16,62.1,62.12,89821.0,58.064,58.092,58.036,58.0547,89821.0
2023-04-04 15:35:00,62.12,62.12,62.07,62.12,83558.0,58.0547,58.0547,58.0079,58.0547,83558.0
2023-04-04 15:40:00,62.12,62.15,62.11,62.13,104985.0,58.0547,58.0827,58.0453,58.064,104985.0
2023-04-04 15:45:00,62.14,62.16,62.11,62.16,117634.0,58.0734,58.092,58.0453,58.092,117634.0
2023-04-04 15:50:00,62.16,62.21,62.15,62.2,150597.0,58.092,58.1388,58.0827,58.1294,150597.0
2023-04-04 15:55:00,62.2,62.22,62.17,62.22,399153.0,58.1294,58.1481,58.1014,58.1481,399153.0
2023-04-05 09:30:00,62.53,62.83,62.5,62.74,377121.0,58.4378,58.7182,58.4098,58.6341,377121.0
2023-04-05 09:35:00,62.74,62.96,62.73,62.91,131893.0,58.6341,58.8397,58.6247,58.793,131893.0
2023-04-05 09:40:00,62.91,62.97,62.86,62.97,173937.0,58.793,58.849,58.7462,58.849,173937.0
2023-04-05 09:45:00,62.97,63.02,62.87,62.89,229534.0,58.849,58.8958,58.7556,58.7743,229534.0
2023-04-05 09:50:00,62.89,62.89,62.75,62.78,79502.0,58.7743,58.7743,58.6434,58.6715,79502.0
2023-04-05 09:55:00,62.78,62.86,62.76,62.8,77479.0,58.6715,58.7462,58.6528,58.6902,77479.0
2023-04-05 10:00:00,62.81,62.91,62.76,62.88,146496.0,58.6995,58.793,58.6528,58.7649,146496.0
2023-04-05 10:05:00,62.88,62.97,62.86,62.93,151155.0,58.7649,58.849,58.7462,58.8117,151155.0
2023-04-05 10:10:00,62.93,62.93,62.8,62.87,159078.0,58.8117,58.8117,58.6902,58.7556,159078.0
2023-04-05 10:15:00,62.88,62.88,62.78,62.8,113958.0,58.7649,58.7649,58.6715,58.6902,113958.0
2023-04-05 10:20:00,62.8,62.82,62.75,62.77,121803.0,58.6902,58.7089,58.6434,58.6621,121803.0
2023-04-05 10:25:00,62.78,62.89,62.76,62.88,113084.0,58.6715,58.7743,58.6528,58.7649,113084.0
2023-04-05 10:30:00,62.88,62.91,62.86,62.9,127620.0,58.7649,58.793,58.7462,58.7836,127620.0
2023-04-05 10:35:00,62.9,62.9,62.8,62.86,106743.0,58.7836,58.7836,58.6902,58.7462,106743.0
2023-04-05 10:40:00,62.86,62.9,62.82,62.87,117112.0,58.7462,58.7836,58.7089,58.7556,117112.0
2023-04-05 10:45:00,62.87,62.97,62.85,62.93,121387.0,58.7556,58.849,58.7369,58.8117,121387.0
2023-04-05 10:50:00,62.93,62.94,62.79,62.83,118055.0,58.8117,58.821,58.6808,58.7182,118055.0
2023-04-05 10:55:00,62.83,62.92,62.82,62.9,77368.0,58.7182,58.8023,58.7089,58.7836,77368.0
2023-04-05 11:00:00,62.91,62.98,62.9,62.97,59273.0,58.793,58.8584,58.7836,58.849,59273.0
2023-04-05 11:05:00,62.96,62.98,62.92,62.93,73198.0,58.8397,58.8584,58.8023,58.8117,73198.0
2023-04-05 11:10:00,62.92,62.98,62.88,62.98,59503.0,58.8023,58.8584,58.7649,58.8584,59503.0
2023-04-05 11:15:00,62.98,62.99,62.94,62.95,102984.0,58.8584,58.8677,58.821,58.8303,102984.0
2023-04-05 11:20:00,62.95,62.97,62.93,62.93,76603.0,58.8303,58.849,58.8117,58.8117,76603.0
2023-04-05 11:25:00,62.93,62.94,62.85,62.92,151652.0,58.8117,58.821,58.7369,58.8023,151652.0
2023-04-05 11:30:00,62.92,62.95,62.87,62.92,107623.0,58.8023,58.8303,58.7556,58.8023,107623.0
2023-04-05 11:35:00,62.92,62.97,62.9,62.93,78990.0,58.8023,58.849,58.7836,58.8117,78990.0
2023-04-05 11:40:00,62.93,62.93,62.86,62.87,61614.0,58.8117,58.8117,58.7462,58.7556,61614.0
2023-04-05 11:45:00,62.87,62.9,62.85,62.88,87819.0,58.7556,58.7836,58.7369,58.7649,87819.0
2023-04-05 11:50:00,62.88,62.9,62.85,62.89,49873.0,58.7649,58.7836,58.7369,58.7743,49873.0
2023-04-05 11:55:00,62.88,62.89,62.85,62.86,46302.0,58.7649,58.7743,58.7369,58.7462,46302.0
2023-04-05 12:00:00,62.87,62.91,62.83,62.85,88241.0,58.7556,58.793,58.7182,58.7369,88241.0
2023-04-05 12:05:00,62.85,62.9,62.81,62.9,105011.0,58.7369,58.7836,58.6995,58.7836,105011.0
2023-04-05 12:10:00,62.9,62.9,62.87,62.88,44023.0,58.7836,58.7836,58.7556,58.7649,44023.0
2023-04-05 12:15:00,62.89,62.9,62.84,62.87,57168.0,58.7743,58.7836,58.7275,58.7556,57168.0
2023-04-05 12:20:00,62.87,62.87,62.83,62.85,51645.0,58.7556,58.7556,58.7182,58.7369,51645.0
2023-04-05 12:25:00,62.85,62.85,62.77,62.79,80277.0,58.7369,58.7369,58.6621,58.6808,80277.0
2023-04-05 12:30:00,62.79,62.86,62.77,62.85,44514.0,58.6808,58.7462,58.6621,58.7369,44514.0
2023-04-05 12:35:00,62.85,62.86,62.82,62.85,58945.0,58.7369,58.7462,58.7089,58.7369,58945.0
2023-04-05 12:40:00,62.85,62.85,62.8,62.83,57376.0,58.7369,58.7369,58.6902,58.7182,57376.0
2023-04-05 12:45:00,62.83,62.83,62.76,62.78,52694.0,58.7182,58.7182,58.6528,58.6715,52694.0
2023-04-05 12:50:00,62.78,62.81,62.75,62.8,64773.0,58.6715,58.6995,58.6434,58.6902,64773.0
2023-04-05 12:55:00,62.79,62.81,62.78,62.79,41107.0,58.6808,58.6995,58.6715,58.6808,41107.0
2023-04-05 13:00:00,62.79,62.8,62.74,62.77,45744.0,58.6808,58.6902,58.6341,58.6621,45744.0
2023-04-05 13:05:00,62.77,62.8,62.73,62.75,56313.0,58.6621,58.6902,58.6247,58.6434,56313.0
2023-04-05 13:10:00,62.75,62.79,62.73,62.74,82486.0,58.6434,58.6808,58.6247,58.6341,82486.0
2023-04-05 13:15:00,62.74,62.77,62.69,62.7,56434.0,58.6341,58.6621,58.5874,58.5967,56434.0
2023-04-05 13:20:00,62.7,62.75,62.68,62.74,79083.0,58.5967,58.6434,58.578,58.6341,79083.0
2023-04-05 13:25:00,62.74,62.8,62.72,62.8,59868.0,58.6341,58.6902,58.6154,58.6902,59868.0
2023-04-05 13:30:00,62.8,62.81,62.77,62.78,51015.0,58.6902,58.6995,58.6621,58.6715,51015.0
2023-04-05 13:35:00,62.79,62.83,62.78,62.82,77243.0,58.6808,58.7182,58.6715,58.7089,77243.0
2023-04-05 13:40:00,62.83,62.83,62.8,62.8,51791.0,58.7182,58.7182,58.6902,58.6902,51791.0
2023-04-05 13:45:00,62.8,62.85,62.79,62.85,56451.0,58.6902,58.7369,58.6808,58.7369,56451.0
2023-04-05 13:50:00,62.85,62.87,62.84,62.85,86302.0,58.7369,58.7556,58.7275,58.7369,86302.0
2023-04-05 13:55:00,62.85,62.88,62.84,62.88,44960.0,58.7369,58.7649,58.7275,58.7649,44960.0
2023-04-05 14:00:00,62.88,62.89,62.82,62.84,72634.0,58.7649,58.7743,58.7089,58.7275,72634.0
2023-04-05 14:05:00,62.85,62.85,62.8,62.8,26631.0,58.7369,58.7369,58.6902,58.6902,26631.0
2023-04-05 14:10:00,62.81,62.81,62.74,62.78,72028.0,58.6995,58.6995,58.6341,58.6715,72028.0
2023-04-05 14:15:00,62.78,62.78,62.75,62.77,46136.0,58.6715,58.6715,58.6434,58.6621,46136.0
2023-04-05 14:20:00,62.78,62.79,62.76,62.79,69168.0,58.6715,58.6808,58.6528,58.6808,69168.0
2023-04-05 14:25:00,62.79,62.85,62.78,62.85,64231.0,58.6808,58.7369,58.6715,58.7369,64231.0
2023-04-05 14:30:00,62.85,62.89,62.84,62.85,65143.0,58.7369,58.7743,58.7275,58.7369,65143.0
2023-04-05 14:35:00,62.84,62.85,62.82,62.84,46548.0,58.7275,58.7369,58.7089,58.7275,46548.0
2023-04-05 14:40:00,62.84,62.86,62.79,62.85,85915.0,58.7275,58.7462,58.6808,58.7369,85915.0
2023-04-05 14:45:00,62.86,62.87,62.83,62.84,116759.0,58.7462,58.7556,58.7182,58.7275,116759.0
2023-04-05 14:50:00,62.84,62.88,62.84,62.85,51991.0,58.7275,58.7649,58.7275,58.7369,51991.0
2023-04-05 14:55:00,62.85,62.91,62.84,62.89,65125.0,58.7369,58.793,58.7275,58.7743,65125.0
2023-04-05 15:00:00,62.88,62.9,62.84,62.85,106541.0,58.7649,58.7836,58.7275,58.7369,106541.0
2023-04-05 15:05:00,62.85,62.85,62.82,62.85,93324.0,58.7369,58.7369,58.7089,58.7369,93324.0
2023-04-05 15:10:00,62.85,62.86,62.8,62.83,149926.0,58.7369,58.7462,58.6902,58.7182,149926.0
2023-04-05 15:15:00,62.83,62.84,62.78,62.8,87102.0,58.7182,58.7275,58.6715,58.6902,87102.0
2023-04-05 15:20:00,62.8,62.82,62.77,62.8,90781.0,58.6902,58.7089,58.6621,58.6902,90781.0
2023-04-05 15:25:00,62.8,62.84,62.78,62.81,84460.0,58.6902,58.7275,58.6715,58.6995,84460.0
2023-04-05 15:30:00,62.8,62.87,62.8,62.83,118079.0,58.6902,58.7556,58.6902,58.7182,118079.0
2023-04-05 15:35:00,62.83,62.85,62.8,62.83,114587.0,58.7182,58.7369,58.6902,58.7182,114587.0
2023-04-05 15:40:00,62.83,62.83,62.79,62.8,121025.0,58.7182,58.7182,58.6808,58.6902,121025.0
2023-04-05 15:45:00,62.8,62.8,62.76,62.79,187619.0,58.6902,58.6902,58.6528,58.6808,187619.0
2023-04-05 15:50:00,62.8,62.82,62.78,62.8,250650.0,58.6902,58.7089,58.6715,58.6902,250650.0
2023-04-05 15:55:00,62.81,62.82,62.76,62.8,702340.0,58.6995,58.7089,58.6528,58.6902,702340.0
2023-04-06 09:30:00,62.86,63.01,62.86,62.98,391180.0,58.7462,58.8864,58.7462,58.8584,391180.0
2023-04-06 09:35:00,62.98,63.04,62.8,62.8,182405.0,58.8584,58.9145,58.6902,58.6902,182405.0
2023-04-06 09:40:00,62.81,62.81,62.64,62.65,91566.0,58.6995,58.6995,58.5406,58.55,91566.0
2023-04-06 09:45:00,62.65,62.76,62.59,62.72,100051.0,58.55,58.6528,58.4939,58.6154,100051.0
2023-04-06 09:50:00,62.73,62.76,62.63,62.66,85715.0,58.6247,58.6528,58.5313,58.5593,85715.0
2023-04-06 09:55:00,62.66,62.69,62.56,62.57,79959.0,58.5593,58.5874,58.4659,58.4752,79959.0
2023-04-06 10:00:00,62.56,62.56,62.47,62.49,103041.0,58.4659,58.4659,58.3818,58.4005,103041.0
2023-04-06 10:05:00,62.49,62.5,62.38,62.44,103728.0,58.4005,58.4098,58.2977,58.3537,103728.0
2023-04-06 10:10:00,62.44,62.51,62.39,62.51,88110.0,58.3537,58.4191,58.307,58.4191,88110.0
2023-04-06 10:15:00,62.51,62.59,62.49,62.58,112289.0,58.4191,58.4939,58.4005,58.4846,112289.0
2023-04-06 10:20:00,62.58,62.66,62.56,62.6,64863.0,58.4846,58.5593,58.4659,58.5033,64863.0
2023-04-06 10:25:00,62.59,62.59,62.41,62.49,100178.0,58.4939,58.4939,58.3257,58.4005,100178.0
2023-04-06 10:30:00,62.49,62.58,62.47,62.55,93667.0,58.4005,58.4846,58.3818,58.4565,93667.0
2023-04-06 10:35:00,62.55,62.62,62.51,62.62,82097.0,58.4565,58.5219,58.4191,58.5219,82097.0
2023-04-06 10:40:00,62.62,62.66,62.6,62.64,59691.0,58.5219,58.5593,58.5033,58.5406,59691.0
2023-04-06 10:45:00,62.63,62.71,62.61,62.68,69722.0,58.5313,58.6061,58.5126,58.578,69722.0
2023-04-06 10:50:00,62.68,62.68,62.58,62.59,51905.0,58.578,58.578,58.4846,58.4939,51905.0
2023-04-06 10:55:00,62.59,62.62,62.55,62.62,50505.0,58.4939,58.5219,58.4565,58.5219,50505.0
2023-04-06 11:00:00,62.62,62.66,62.6,62.64,52477.0,58.5219,58.5593,58.5033,58.5406,52477.0
2023-04-06 11:05:00,62.64,62.68,62.56,62.57,51223.0,58.5406,58.578,58.4659,58.4752,51223.0
2023-04-06 11:10:00,62.56,62.59,62.53,62.54,38824.0,58.4659,58.4939,58.4378,58.4472,38824.0
2023-04-06 11:15:00,62.54,62.64,62.53,62.62,70285.0,58.4472,58.5406,58.4378,58.5219,70285.0
2023-04-06 11:20:00,62.62,62.68,62.62,62.68,38161.0,58.5219,58.578,58.5219,58.578,38161.0
2023-04-06 11:25:00,62.68,62.71,62.67,62.68,57963.0,58.578,58.6061,58.5687,58.578,57963.0
2023-04-06 11:30:00,62.68,62.73,62.67,62.71,45765.0,58.578,58.6247,58.5687,58.6061,45765.0
2023-04-06 11:35:00,62.71,62.72,62.64,62.65,49592.0,58.6061,58.6154,58.5406,58.55,49592.0
2023-04-06 11:40:00,62.66,62.66,62.61,62.64,26111.0,58.5593,58.5593,58.5126,58.5406,26111.0
2023-04-06 11:45:00,62.64,62.67,62.61,62.61,27815.0,58.5406,58.5687,58.5126,58.5126,27815.0
2023-04-06 11:50:00,62.61,62.65,62.6,62.64,38316.0,58.5126,58.55,58.5033,58.5406,38316.0
2023-04-06 11:55:00,62.64,62.67,62.62,62.67,32409.0,58.5406,58.5687,58.5219,58.5687,32409.0
2023-04-06 12:00:00,62.68,62.69,62.64,62.66,52453.0,58.578,58.5874,58.5406,58.5593,52453.0
2023-04-06 12:05:00,62.65,62.7,62.64,62.65,38491.0,58.55,58.5967,58.5406,58.55,38491.0
2023-04-06 12:10:00,62.65,62.7,62.64,62.69,22566.0,58.55,58.5967,58.5406,58.5874,22566.0
2023-04-06 12:15:00,62.7,62.73,62.69,62.7,48040.0,58.5967,58.6247,58.5874,58.5967,48040.0
2023-04-06 12:20:00,62.69,62.69,62.64,62.66,29416.0,58.5874,58.5874,58.5406,58.5593,29416.0
2023-04-06 12:25:00,62.65,62.69,62.64,62.67,26300.0,58.55,58.5874,58.5406,58.5687,26300.0
2023-04-06 12:30:00,62.67,62.72,62.66,62.7,78397.0,58.5687,58.6154,58.5593,58.5967,78397.0
2023-04-06 12:35:00,62.71,62.71,62.68,62.68,57419.0,58.6061,58.6061,58.578,58.578,57419.0
2023-04-06 12:40:00,62.69,62.72,62.67,62.71,60491.0,58.5874,58.6154,58.5687,58.6061,60491.0
2023-04-06 12:45:00,62.72,62.79,62.71,62.79,67383.0,58.6154,58.6808,58.6061,58.6808,67383.0
2023-04-06 12:50:00,62.78,62.85,62.77,62.84,43402.0,58.6715,58.7369,58.6621,58.7275,43402.0
2023-04-06 12:55:00,62.85,62.87,62.83,62.86,40952.0,58.7369,58.7556,58.7182,58.7462,40952.0
2023-04-06 13:00:00,62.86,62.89,62.84,62.87,26850.0,58.7462,58.7743,58.7275,58.7556,26850.0
2023-04-06 13:05:00,62.86,62.86,62.8,62.8,20925.0,58.7462,58.7462,58.6902,58.6902,20925.0
2023-04-06 13:10:00,62.8,62.82,62.76,62.79,26283.0,58.6902,58.7089,58.6528,58.6808,26283.0
2023-04-06 13:15:00,62.78,62.81,62.76,62.77,34477.0,58.6715,58.6995,58.6528,58.6621,34477.0
2023-04-06 13:20:00,62.77,62.8,62.74,62.8,27262.0,58.6621,58.6902,58.6341,58.6902,27262.0
2023-04-06 13:25:00,62.8,62.82,62.79,62.8,29045.0,58.6902,58.7089,58.6808,58.6902,29045.0
2023-04-06 13:30:00,62.8,62.81,62.75,62.75,49680.0,58.6902,58.6995,58.6434,58.6434,49680.0
2023-04-06 13:35:00,62.75,62.78,62.74,62.76,20413.0,58.6434,58.6715,58.6341,58.6528,20413.0
2023-04-06 13:40:00,62.76,62.76,62.71,62.72,25587.0,58.6528,58.6528,58.6061,58.6154,25587.0
2023-04-06 13:45:00,62.72,62.73,62.67,62.68,37986.0,58.6154,58.6247,58.5687,58.578,37986.0
2023-04-06 13:50:00,62.69,62.69,62.63,62.65,30249.0,58.5874,58.5874,58.5313,58.55,30249.0
2023-04-06 13:55:00,62.64,62.65,62.62,62.65,32148.0,58.5406,58.55,58.5219,58.55,32148.0
2023-04-06 14:00:00,62.65,62.67,62.61,62.61,35397.0,58.55,58.5687,58.5126,58.5126,35397.0
2023-04-06 14:05:00,62.61,62.62,62.59,62.61,25890.0,58.5126,58.5219,58.4939,58.5126,25890.0
2023-04-06 14:10:00,62.61,62.62,62.57,62.58,41039.0,58.5126,58.5219,58.4752,58.4846,41039.0
2023-04-06 14:15:00,62.58,62.6,62.55,62.55,37047.0,58.4846,58.5033,58.4565,58.4565,37047.0
2023-04-06 14:20:00,62.55,62.57,62.52,62.54,72059.0,58.4565,58.4752,58.4285,58.4472,72059.0
2023-04-06 14:25:00,62.54,62.54,62.51,62.54,34476.0,58.4472,58.4472,58.4191,58.4472,34476.0
2023-04-06 14:30:00,62.54,62.6,62.53,62.59,45885.0,58.4472,58.5033,58.4378,58.4939,45885.0
2023-04-06 14:35:00,62.59,62.6,62.56,62.57,29111.0,58.4939,58.5033,58.4659,58.4752,29111.0
2023-04-06 14:40:00,62.56,62.58,62.54,62.58,32597.0,58.4659,58.4846,58.4472,58.4846,32597.0
2023-04-06 14:45:00,62.58,62.61,62.56,62.6,51265.0,58.4846,58.5126,58.4659,58.5033,51265.0
2023-04-06 14:50:00,62.6,62.68,62.6,62.67,41543.0,58.5033,58.578,58.5033,58.5687,41543.0
2023-04-06 14:55:00,62.67,62.67,62.61,62.64,31547.0,58.5687,58.5687,58.5126,58.5406,31547.0
2023-04-06 15:00:00,62.64,62.69,62.64,62.69,51430.0,58.5406,58.5874,58.5406,58.5874,51430.0
2023-04-06 15:05:00,62.7,62.7,62.65,62.7,52264.0,58.5967,58.5967,58.55,58.5967,52264.0
2023-04-06 15:10:00,62.69,62.72,62.66,62.68,115021.0,58.5874,58.6154,58.5593,58.578,115021.0
2023-04-06 15:15:00,62.68,62.68,62.59,62.6,77626.0,58.578,58.578,58.4939,58.5033,77626.0
2023-04-06 15:20:00,62.59,62.65,62.59,62.65,60331.0,58.4939,58.55,58.4939,58.55,60331.0
2023-04-06 15:25:00,62.65,62.66,62.61,62.64,55207.0,58.55,58.5593,58.5126,58.5406,55207.0
2023-04-06 15:30:00,62.63,62.68,62.61,62.65,109303.0,58.5313,58.578,58.5126,58.55,109303.0
2023-04-06 15:35:00,62.65,62.66,62.61,62.62,55607.0,58.55,58.5593,58.5126,58.5219,55607.0
2023-04-06 15:40:00,62.62,62.65,62.58,62.64,70587.0,58.5219,58.55,58.4846,58.5406,70587.0
2023-04-06 15:45:00,62.64,62.72,62.62,62.72,105642.0,58.5406,58.6154,58.5219,58.6154,105642.0
2023-04-06 15:50:00,62.73,62.76,62.69,62.73,248068.0,58.6247,58.6528,58.5874,58.6247,248068.0
2023-04-06 15:55:00,62.73,62.85,62.71,62.84,917914.0,58.6247,58.7369,58.6061,58.7275,917914.0
2023-04-10 09:30:00,62.49,62.56,62.38,62.42,288045.0,58.4005,58.4659,58.2977,58.335,288045.0
2023-04-10 09:35:00,62.4,62.47,62.25,62.36,73460.0,58.3163,58.3818,58.1762,58.279,73460.0
2023-04-10 09:40:00,62.36,62.41,62.33,62.37,91333.0,58.279,58.3257,58.2509,58.2883,91333.0
2023-04-10 09:45:00,62.37,62.38,62.17,62.23,130249.0,58.2883,58.2977,58.1014,58.1575,130249.0
2023-04-10 09:50:00,62.24,62.26,62.15,62.18,91565.0,58.1668,58.1855,58.0827,58.1107,91565.0
2023-04-10 09:55:00,62.18,62.18,62.02,62.18,93451.0,58.1107,58.1107,57.9612,58.1107,93451.0
2023-04-10 10:00:00,62.16,62.43,62.16,62.4,96346.0,58.092,58.3444,58.092,58.3163,96346.0
2023-04-10 10:05:00,62.4,62.42,62.34,62.37,101199.0,58.3163,58.335,58.2603,58.2883,101199.0
2023-04-10 10:10:00,62.37,62.46,62.37,62.41,63803.0,58.2883,58.3724,58.2883,58.3257,63803.0
2023-04-10 10:15:00,62.41,62.41,62.32,62.32,52885.0,58.3257,58.3257,58.2416,58.2416,52885.0
2023-04-10 10:20:00,62.31,62.32,62.25,62.26,36936.0,58.2322,58.2416,58.1762,58.1855,36936.0
2023-04-10 10:25:00,62.25,62.31,62.24,62.27,45439.0,58.1762,58.2322,58.1668,58.1949,45439.0
2023-04-10 10:30:00,62.26,62.3,62.22,62.29,46599.0,58.1855,58.2229,58.1481,58.2135,46599.0
2023-04-10 10:35:00,62.29,62.29,62.19,62.24,42733.0,58.2135,58.2135,58.1201,58.1668,42733.0
2023-04-10 10:40:00,62.25,62.3,62.21,62.28,35376.0,58.1762,58.2229,58.1388,58.2042,35376.0
2023-04-10 10:45:00,62.29,62.29,62.24,62.26,49147.0,58.2135,58.2135,58.1668,58.1855,49147.0
2023-04-10 10:50:00,62.28,62.28,62.19,62.23,75688.0,58.2042,58.2042,58.1201,58.1575,75688.0
2023-04-10 10:55:00,62.22,62.25,62.19,62.22,59968.0,58.1481,58.1762,58.1201,58.1481,59968.0
2023-04-10 11:00:00,62.22,62.29,62.21,62.25,57998.0,58.1481,58.2135,58.1388,58.1762,57998.0
2023-04-10 11:05:00,62.25,62.28,62.23,62.26,50174.0,58.1762,58.2042,58.1575,58.1855,50174.0
2023-04-10 11:10:00,62.27,62.29,62.25,62.28,43719.0,58.1949,58.2135,58.1762,58.2042,43719.0
2023-04-10 11:15:00,62.28,62.34,62.28,62.33,77097.0,58.2042,58.2603,58.2042,58.2509,77097.0
2023-04-10 11:20:00,62.33,62.36,62.3,62.36,31793.0,58.2509,58.279,58.2229,58.279,31793.0
2023-04-10 11:25:00,62.36,62.37,62.32,62.36,53488.0,58.279,58.2883,58.2416,58.279,53488.0
2023-04-10 11:30:00,62.36,62.42,62.36,62.41,36974.0,58.279,58.335,58.279,58.3257,36974.0
2023-04-10 11:35:00,62.4,62.46,62.39,62.45,50254.0,58.3163,58.3724,58.307,58.3631,50254.0
2023-04-10 11:40:00,62.45,62.49,62.44,62.49,54453.0,58.3631,58.4005,58.3537,58.4005,54453.0
2023-04-10 11:45:00,62.49,62.51,62.46,62.5,83735.0,58.4005,58.4191,58.3724,58.4098,83735.0
2023-04-10 11:50:00,62.51,62.52,62.42,62.44,95106.0,58.4191,58.4285,58.335,58.3537,95106.0
2023-04-10 11:55:00,62.44,62.46,62.39,62.45,60894.0,58.3537,58.3724,58.307,58.3631,60894.0
2023-04-10 12:00:00,62.45,62.47,62.43,62.44,30311.0,58.3631,58.3818,58.3444,58.3537,30311.0
2023-04-10 12:05:00,62.43,62.44,62.36,62.39,40245.0,58.3444,58.3537,58.279,58.307,40245.0
2023-04-10 12:10:00,62.4,62.45,62.39,62.43,44221.0,58.3163,58.3631,58.307,58.3444,44221.0
2023-04-10 12:15:00,62.43,62.46,62.41,62.44,29859.0,58.3444,58.3724,58.3257,58.3537,29859.0
2023-04-10 12:20:00,62.44,62.5,62.41,62.49,25638.0,58.3537,58.4098,58.3257,58.4005,25638.0
2023-04-10 12:25:00,62.49,62.51,62.47,62.51,29177.0,58.4005,58.4191,58.3818,58.4191,29177.0
2023-04-10 12:30:00,62.51,62.57,62.51,62.57,41964.0,58.4191,58.4752,58.4191,58.4752,41964.0
2023-04-10 12:35:00,62.57,62.61,62.54,62.6,78122.0,58.4752,58.5126,58.4472,58.5033,78122.0
2023-04-10 12:40:00,62.6,62.62,62.55,62.57,53316.0,58.5033,58.5219,58.4565,58.4752,53316.0
2023-04-10 12:45:00,62.57,62.59,62.54,62.55,42491.0,58.4752,58.4939,58.4472,58.4565,42491.0
2023-04-10 12:50:00,62.55,62.59,62.54,62.56,30287.0,58.4565,58.4939,58.4472,58.4659,30287.0
2023-04-10 12:55:00,62.56,62.6,62.55,62.59,24270.0,58.4659,58.5033,58.4565,58.4939,24270.0
2023-04-10 13:00:00,62.59,62.61,62.56,62.57,48615.0,58.4939,58.5126,58.4659,58.4752,48615.0
2023-04-10 13:05:00,62.56,62.6,62.53,62.6,27697.0,58.4659,58.5033,58.4378,58.5033,27697.0
2023-04-10 13:10:00,62.6,62.62,62.58,62.61,38000.0,58.5033,58.5219,58.4846,58.5126,38000.0
2023-04-10 13:15:00,62.61,62.66,62.6,62.64,32148.0,58.5126,58.5593,58.5033,58.5406,32148.0
2023-04-10 13:20:00,62.64,62.64,62.59,62.61,38340.0,58.5406,58.5406,58.4939,58.5126,38340.0
2023-04-10 13:25:00,62.61,62.62,62.58,62.6,29172.0,58.5126,58.5219,58.4846,58.5033,29172.0
2023-04-10 13:30:00,62.6,62.6,62.55,62.56,38852.0,58.5033,58.5033,58.4565,58.4659,38852.0
2023-04-10 13:35:00,62.55,62.56,62.5,62.5,46886.0,58.4565,58.4659,58.4098,58.4098,46886.0
2023-04-10 13:40:00,62.51,62.53,62.49,62.51,65752.0,58.4191,58.4378,58.4005,58.4191,65752.0
2023-04-10 13:45:00,62.52,62.58,62.51,62.55,30777.0,58.4285,58.4846,58.4191,58.4565,30777.0
2023-04-10 13:50:00,62.56,62.6,62.55,62.57,21978.0,58.4659,58.5033,58.4565,58.4752,21978.0
2023-04-10 13:55:00,62.57,62.59,62.56,62.58,23491.0,58.4752,58.4939,58.4659,58.4846,23491.0
2023-04-10 14:00:00,62.58,62.58,62.54,62.55,28446.0,58.4846,58.4846,58.4472,58.4565,28446.0
2023-04-10 14:05:00,62.55,62.57,62.54,62.54,23483.0,58.4565,58.4752,58.4472,58.4472,23483.0
2023-04-10 14:10:00,62.54,62.58,62.53,62.55,28294.0,58.4472,58.4846,58.4378,58.4565,28294.0
2023-04-10 14:15:00,62.55,62.59,62.55,62.57,23238.0,58.4565,58.4939,58.4565,58.4752,23238.0
2023-04-10 14:20:00,62.57,62.58,62.51,62.52,26345.0,58.4752,58.4846,58.4191,58.4285,26345.0
2023-04-10 14:25:00,62.52,62.52,62.48,62.5,33127.0,58.4285,58.4285,58.3911,58.4098,33127.0
2023-04-10 14:30:00,62.5,62.51,62.44,62.46,63733.0,58.4098,58.4191,58.3537,58.3724,63733.0
2023-04-10 14:35:00,62.46,62.46,62.41,62.43,31843.0,58.3724,58.3724,58.3257,58.3444,31843.0
2023-04-10 14:40:00,62.43,62.43,62.41,62.42,27261.0,58.3444,58.3444,58.3257,58.335,27261.0
2023-04-10 14:45:00,62.42,62.45,62.41,62.43,50545.0,58.335,58.3631,58.3257,58.3444,50545.0
2023-04-10 14:50:00,62.43,62.45,62.41,62.42,36943.0,58.3444,58.3631,58.3257,58.335,36943.0
2023-04-10 14:55:00,62.42,62.46,62.41,62.45,39364.0,58.335,58.3724,58.3257,58.3631,39364.0
2023-04-10 15:00:00,62.45,62.49,62.44,62.46,34698.0,58.3631,58.4005,58.3537,58.3724,34698.0
2023-04-10 15:05:00,62.47,62.49,62.46,62.49,33791.0,58.3818,58.4005,58.3724,58.4005,33791.0
2023-04-10 15:10:00,62.49,62.5,62.45,62.45,43234.0,58.4005,58.4098,58.3631,58.3631,43234.0
2023-04-10 15:15:00,62.45,62.47,62.44,62.47,39145.0,58.3631,58.3818,58.3537,58.3818,39145.0
2023-04-10 15:20:00,62.47,62.47,62.43,62.43,51500.0,58.3818,58.3818,58.3444,58.3444,51500.0
2023-04-10 15:25:00,62.43,62.44,62.39,62.4,119410.0,58.3444,58.3537,58.307,58.3163,119410.0
2023-04-10 15:30:00,62.4,62.47,62.39,62.45,119834.0,58.3163,58.3818,58.307,58.3631,119834.0
2023-04-10 15:35:00,62.44,62.47,62.42,62.46,136652.0,58.3537,58.3818,58.335,58.3724,136652.0
2023-04-10 15:40:00,62.46,62.52,62.45,62.5,166413.0,58.3724,58.4285,58.3631,58.4098,166413.0
2023-04-10 15:45:00,62.5,62.57,62.49,62.54,163188.0,58.4098,58.4752,58.4005,58.4472,163188.0
2023-04-10 15:50:00,62.54,62.6,62.52,62.58,245484.0,58.4472,58.5033,58.4285,58.4846,245484.0
2023-04-10 15:55:00,62.58,62.69,62.57,62.68,684285.0,58.4846,58.5874,58.4752,58.578,684285.0
2023-04-11 09:30:00,62.65,62.66,62.46,62.52,318585.0,58.55,58.5593,58.3724,58.4285,318585.0
2023-04-11 09:35:00,62.52,62.59,62.47,62.49,202290.0,58.4285,58.4939,58.3818,58.4005,202290.0
2023-04-11 09:40:00,62.49,62.6,62.47,62.49,283664.0,58.4005,58.5033,58.3818,58.4005,283664.0
2023-04-11 09:45:00,62.49,62.6,62.43,62.59,269082.0,58.4005,58.5033,58.3444,58.4939,269082.0
2023-04-11 09:50:00,62.59,62.6,62.53,62.57,71806.0,58.4939,58.5033,58.4378,58.4752,71806.0
2023-04-11 09:55:00,62.56,62.56,62.48,62.49,55872.0,58.4659,58.4659,58.3911,58.4005,55872.0
2023-04-11 10:00:00,62.49,62.55,62.46,62.5,82400.0,58.4005,58.4565,58.3724,58.4098,82400.0
2023-04-11 10:05:00,62.5,62.54,62.5,62.51,72994.0,58.4098,58.4472,58.4098,58.4191,72994.0
2023-04-11 10:10:00,62.5,62.52,62.45,62.47,89602.0,58.4098,58.4285,58.3631,58.3818,89602.0
2023-04-11 10:15:00,62.47,62.53,62.46,62.52,89126.0,58.3818,58.4378,58.3724,58.4285,89126.0
2023-04-11 10:20:00,62.52,62.53,62.49,62.5,51037.0,58.4285,58.4378,58.4005,58.4098,51037.0
2023-04-11 10:25:00,62.51,62.55,62.5,62.54,108804.0,58.4191,58.4565,58.4098,58.4472,108804.0
2023-04-11 10:30:00,62.55,62.55,62.5,62.53,64099.0,58.4565,58.4565,58.4098,58.4378,64099.0
2023-04-11 10:35:00,62.53,62.54,62.51,62.53,56827.0,58.4378,58.4472,58.4191,58.4378,56827.0
2023-04-11 10:40:00,62.54,62.54,62.48,62.53,55626.0,58.4472,58.4472,58.3911,58.4378,55626.0
2023-04-11 10:45:00,62.53,62.57,62.52,62.57,92051.0,58.4378,58.4752,58.4285,58.4752,92051.0
2023-04-11 10:50:00,62.57,62.61,62.56,62.6,88379.0,58.4752,58.5126,58.4659,58.5033,88379.0
2023-04-11 10:55:00,62.6,62.61,62.58,62.58,67213.0,58.5033,58.5126,58.4846,58.4846,67213.0
2023-04-11 11:00:00,62.59,62.6,62.55,62.59,71338.0,58.4939,58.5033,58.4565,58.4939,71338.0
2023-04-11 11:05:00,62.58,62.62,62.57,62.61,101450.0,58.4846,58.5219,58.4752,58.5126,101450.0
2023-04-11 11:10:00,62.61,62.62,62.59,62.59,69474.0,58.5126,58.5219,58.4939,58.4939,69474.0
2023-04-11 11:15:00,62.59,62.61,62.56,62.6,54916.0,58.4939,58.5126,58.4659,58.5033,54916.0
2023-04-11 11:20:00,62.59,62.61,62.58,62.61,58096.0,58.4939,58.5126,58.4846,58.5126,58096.0
2023-04-11 11:25:00,62.61,62.61,62.57,62.61,49876.0,58.5126,58.5126,58.4752,58.5126,49876.0
2023-04-11 11:30:00,62.6,62.61,62.56,62.57,66530.0,58.5033,58.5126,58.4659,58.4752,66530.0
2023-04-11 11:35:00,62.57,62.58,62.53,62.54,46056.0,58.4752,58.4846,58.4378,58.4472,46056.0
2023-04-11 11:40:00,62.54,62.55,62.48,62.49,36656.0,58.4472,58.4565,58.3911,58.4005,36656.0
2023-04-11 11:45:00,62.49,62.49,62.43,62.46,123688.0,58.4005,58.4005,58.3444,58.3724,123688.0
2023-04-11 11:50:00,62.45,62.45,62.4,62.43,71475.0,58.3631,58.3631,58.3163,58.3444,71475.0
2023-04-11 11:55:00,62.43,62.47,62.42,62.47,44901.0,58.3444,58.3818,58.335,58.3818,44901.0
2023-04-11 12:00:00,62.47,62.49,62.44,62.46,44320.0,58.3818,58.4005,58.3537,58.3724,44320.0
2023-04-11 12:05:00,62.46,62.46,62.4,62.45,55930.0,58.3724,58.3724,58.3163,58.3631,55930.0
2023-04-11 12:10:00,62.45,62.5,62.44,62.5,54493.0,58.3631,58.4098,58.3537,58.4098,54493.0
2023-04-11 12:15:00,62.5,62.54,62.49,62.5,102080.0,58.4098,58.4472,58.4005,58.4098,102080.0
2023-04-11 12:20:00,62.5,62.56,62.49,62.53,135014.0,58.4098,58.4659,58.4005,58.4378,135014.0
2023-04-11 12:25:00,62.53,62.57,62.49,62.57,71689.0,58.4378,58.4752,58.4005,58.4752,71689.0
2023-04-11 12:30:00,62.57,62.57,62.52,62.54,123696.0,58.4752,58.4752,58.4285,58.4472,123696.0
2023-04-11 12:35:00,62.53,62.57,62.52,62.55,78326.0,58.4378,58.4752,58.4285,58.4565,78326.0
2023-04-11 12:40:00,62.56,62.59,62.54,62.54,78948.0,58.4659,58.4939,58.4472,58.4472,78948.0
2023-04-11 12:45:00,62.54,62.57,62.53,62.55,40601.0,58.4472,58.4752,58.4378,58.4565,40601.0
2023-04-11 12:50:00,62.55,62.57,62.54,62.57,43959.0,58.4565,58.4752,58.4472,58.4752,43959.0
2023-04-11 12:55:00,62.57,62.59,62.57,62.58,66844.0,58.4752,58.4939,58.4752,58.4846,66844.0
2023-04-11 13:00:00,62.57,62.62,62.57,62.62,72253.0,58.4752,58.5219,58.4752,58.5219,72253.0
2023-04-11 13:05:00,62.61,62.68,62.61,62.68,51521.0,58.5126,58.578,58.5126,58.578,51521.0
2023-04-11 13:10:00,62.68,62.68,62.62,62.63,54892.0,58.578,58.578,58.5219,58.5313,54892.0
2023-04-11 13:15:00,62.62,62.64,62.61,62.64,69223.0,58.5219,58.5406,58.5126,58.5406,69223.0
2023-04-11 13:20:00,62.64,62.65,62.6,62.64,67853.0,58.5406,58.55,58.5033,58.5406,67853.0
2023-04-11 13:25:00,62.64,62.64,62.61,62.63,49079.0,58.5406,58.5406,58.5126,58.5313,49079.0
2023-04-11 13:30:00,62.62,62.64,62.6,62.64,76792.0,58.5219,58.5406,58.5033,58.5406,76792.0
2023-04-11 13:35:00,62.64,62.67,62.62,62.67,70693.0,58.5406,58.5687,58.5219,58.5687,70693.0
2023-04-11 13:40:00,62.67,62.68,62.64,62.66,83437.0,58.5687,58.578,58.5406,58.5593,83437.0
2023-04-11 13:45:00,62.66,62.68,62.65,62.67,55943.0,58.5593,58.578,58.55,58.5687,55943.0
2023-04-11 13:50:00,62.66,62.67,62.63,62.66,41593.0,58.5593,58.5687,58.5313,58.5593,41593.0
2023-04-11 13:55:00,62.66,62.67,62.64,62.66,59641.0,58.5593,58.5687,58.5406,58.5593,59641.0
2023-04-11 14:00:00,62.66,62.67,62.63,62.67,45605.0,58.5593,58.5687,58.5313,58.5687,45605.0
2023-04-11 14:05:00,62.67,62.69,62.65,62.69,39215.0,58.5687,58.5874,58.55,58.5874,39215.0
2023-04-11 14:10:00,62.69,62.7,62.67,62.69,58204.0,58.5874,58.5967,58.5687,58.5874,58204.0
2023-04-11 14:15:00,62.69,62.71,62.68,62.7,64244.0,58.5874,58.6061,58.578,58.5967,64244.0
2023-04-11 14:20:00,62.7,62.7,62.63,62.64,60416.0,58.5967,58.5967,58.5313,58.5406,60416.0
2023-04-11 14:25:00,62.64,62.64,62.6,62.61,73010.0,58.5406,58.5406,58.5033,58.5126,73010.0
2023-04-11 14:30:00,62.61,62.64,62.6,62.63,70120.0,58.5126,58.5406,58.5033,58.5313,70120.0
2023-04-11 14:35:00,62.63,62.64,62.61,62.64,63731.0,58.5313,58.5406,58.5126,58.5406,63731.0
2023-04-11 14:40:00,62.64,62.66,62.63,62.66,46549.0,58.5406,58.5593,58.5313,58.5593,46549.0
2023-04-11 14:45:00,62.66,62.67,62.64,62.65,57435.0,58.5593,58.5687,58.5406,58.55,57435.0
2023-04-11 14:50:00,62.65,62.66,62.64,62.65,43714.0,58.55,58.5593,58.5406,58.55,43714.0
2023-04-11 14:55:00,62.65,62.67,62.64,62.65,41169.0,58.55,58.5687,58.5406,58.55,41169.0
2023-04-11 15:00:00,62.65,62.66,62.63,62.64,56549.0,58.55,58.5593,58.5313,58.5406,56549.0
2023-04-11 15:05:00,62.64,62.67,62.63,62.65,58218.0,58.5406,58.5687,58.5313,58.55,58218.0
2023-04-11 15:10:00,62.66,62.68,62.64,62.66,69899.0,58.5593,58.578,58.5406,58.5593,69899.0
2023-04-11 15:15:00,62.65,62.68,62.61,62.62,56060.0,58.55,58.578,58.5126,58.5219,56060.0
2023-04-11 15:20:00,62.62,62.65,62.6,62.61,85381.0,58.5219,58.55,58.5033,58.5126,85381.0
2023-04-11 15:25:00,62.61,62.62,62.59,62.62,68801.0,58.5126,58.5219,58.4939,58.5219,68801.0
2023-04-11 15:30:00,62.62,62.67,62.62,62.65,89919.0,58.5219,58.5687,58.5219,58.55,89919.0
2023-04-11 15:35:00,62.66,62.68,62.64,62.67,114407.0,58.5593,58.578,58.5406,58.5687,114407.0
2023-04-11 15:40:00,62.67,62.67,62.62,62.63,134664.0,58.5687,58.5687,58.5219,58.5313,134664.0
2023-04-11 15:45:00,62.63,62.65,62.58,62.62,196353.0,58.5313,58.55,58.4846,58.5219,196353.0
2023-04-11 15:50:00,62.61,62.62,62.54,62.59,293989.0,58.5126,58.5219,58.4472,58.4939,293989.0
2023-04-11 15:55:00,62.58,62.59,62.55,62.58,582867.0,58.4846,58.4939,58.4565,58.4846,582867.0
2023-04-12 09:30:00,62.48,62.57,62.39,62.56,250134.0,58.3911,58.4752,58.307,58.4659,250134.0
2023-04-12 09:35:00,62.55,62.67,62.54,62.59,68681.0,58.4565,58.5687,58.4472,58.4939,68681.0
2023-04-12 09:40:00,62.59,62.66,62.57,62.65,87086.0,58.4939,58.5593,58.4752,58.55,87086.0
2023-04-12 09:45:00,62.64,62.77,62.56,62.72,132765.0,58.5406,58.6621,58.4659,58.6154,132765.0
2023-04-12 09:50:00,62.72,62.88,62.31,62.86,169178.0,58.6154,58.7649,58.2322,58.7462,169178.0
2023-04-12 09:55:00,62.86,62.87,62.76,62.78,71224.0,58.7462,58.7556,58.6528,58.6715,71224.0
2023-04-12 10:00:00,62.79,62.83,62.76,62.8,119765.0,58.6808,58.7182,58.6528,58.6902,119765.0
2023-04-12 10:05:00,62.8,62.84,62.76,62.77,78251.0,58.6902,58.7275,58.6528,58.6621,78251.0
2023-04-12 10:10:00,62.77,62.85,62.74,62.83,70559.0,58.6621,58.7369,58.6341,58.7182,70559.0
2023-04-12 10:15:00,62.83,62.94,62.82,62.91,98777.0,58.7182,58.821,58.7089,58.793,98777.0
2023-04-12 10:20:00,62.91,62.94,62.82,62.85,70212.0,58.793,58.821,58.7089,58.7369,70212.0
2023-04-12 10:25:00,62.85,62.86,62.74,62.77,65569.0,58.7369,58.7462,58.6341,58.6621,65569.0
2023-04-12 10:30:00,62.76,62.78,62.64,62.68,101934.0,58.6528,58.6715,58.5406,58.578,101934.0
2023-04-12 10:35:00,62.67,62.68,62.56,62.57,60195.0,58.5687,58.578,58.4659,58.4752,60195.0
2023-04-12 10:40:00,62.57,62.63,62.56,62.63,62071.0,58.4752,58.5313,58.4659,58.5313,62071.0
2023-04-12 10:45:00,62.62,62.64,62.57,62.57,123359.0,58.5219,58.5406,58.4752,58.4752,123359.0
2023-04-12 10:50:00,62.57,62.63,62.57,62.6,52477.0,58.4752,58.5313,58.4752,58.5033,52477.0
2023-04-12 10:55:00,62.6,62.67,62.58,62.64,84940.0,58.5033,58.5687,58.4846,58.5406,84940.0
2023-04-12 11:00:00,62.63,62.66,62.59,62.6,50334.0,58.5313,58.5593,58.4939,58.5033,50334.0
2023-04-12 11:05:00,62.59,62.66,62.59,62.64,49552.0,58.4939,58.5593,58.4939,58.5406,49552.0
2023-04-12 11:10:00,62.64,62.69,62.63,62.69,57785.0,58.5406,58.5874,58.5313,58.5874,57785.0
2023-04-12 11:15:00,62.69,62.7,62.64,62.69,80049.0,58.5874,58.5967,58.5406,58.5874,80049.0
2023-04-12 11:20:00,62.7,62.71,62.63,62.7,105866.0,58.5967,58.6061,58.5313,58.5967,105866.0
2023-04-12 11:25:00,62.71,62.79,62.7,62.77,51277.0,58.6061,58.6808,58.5967,58.6621,51277.0
2023-04-12 11:30:00,62.77,62.78,62.75,62.75,33234.0,58.6621,58.6715,58.6434,58.6434,33234.0
2023-04-12 11:35:00,62.75,62.76,62.72,62.72,42479.0,58.6434,58.6528,58.6154,58.6154,42479.0
2023-04-12 11:40:00,62.73,62.77,62.72,62.74,27687.0,58.6247,58.6621,58.6154,58.6341,27687.0
2023-04-12 11:45:00,62.74,62.81,62.74,62.8,46563.0,58.6341,58.6995,58.6341,58.6902,46563.0
2023-04-12 11:50:00,62.8,62.82,62.77,62.81,33965.0,58.6902,58.7089,58.6621,58.6995,33965.0
2023-04-12 11:55:00,62.81,62.82,62.77,62.78,59389.0,58.6995,58.7089,58.6621,58.6715,59389.0
2023-04-12 12:00:00,62.78,62.83,62.76,62.81,87485.0,58.6715,58.7182,58.6528,58.6995,87485.0
2023-04-12 12:05:00,62.82,62.85,62.8,62.84,41147.0,58.7089,58.7369,58.6902,58.7275,41147.0
2023-04-12 12:10:00,62.84,62.85,62.81,62.85,35321.0,58.7275,58.7369,58.6995,58.7369,35321.0
2023-04-12 12:15:00,62.85,62.88,62.84,62.88,43579.0,58.7369,58.7649,58.7275,58.7649,43579.0
2023-04-12 12:20:00,62.88,62.88,62.81,62.83,31281.0,58.7649,58.7649,58.6995,58.7182,31281.0
2023-04-12 12:25:00,62.83,62.84,62.8,62.81,74004.0,58.7182,58.7275,58.6902,58.6995,74004.0
2023-04-12 12:30:00,62.82,62.85,62.81,62.84,26099.0,58.7089,58.7369,58.6995,58.7275,26099.0
2023-04-12 12:35:00,62.83,62.84,62.82,62.84,24785.0,58.7182,58.7275,58.7089,58.7275,24785.0
2023-04-12 12:40:00,62.84,62.85,62.8,62.83,25883.0,58.7275,58.7369,58.6902,58.7182,25883.0
2023-04-12 12:45:00,62.84,62.89,62.83,62.86,57853.0,58.7275,58.7743,58.7182,58.7462,57853.0
2023-04-12 12:50:00,62.87,62.88,62.82,62.86,26476.0,58.7556,58.7649,58.7089,58.7462,26476.0
2023-04-12 12:55:00,62.86,62.91,62.85,62.9,45217.0,58.7462,58.793,58.7369,58.7836,45217.0
2023-04-12 13:00:00,62.89,62.91,62.87,62.88,39661.0,58.7743,58.793,58.7556,58.7649,39661.0
2023-04-12 13:05:00,62.89,62.91,62.87,62.91,24829.0,58.7743,58.793,58.7556,58.793,24829.0
2023-04-12 13:10:00,62.91,62.95,62.89,62.91,64306.0,58.793,58.8303,58.7743,58.793,64306.0
2023-04-12 13:15:00,62.91,62.92,62.89,62.89,47192.0,58.793,58.8023,58.7743,58.7743,47192.0
2023-04-12 13:20:00,62.9,62.9,62.88,62.9,35228.0,58.7836,58.7836,58.7649,58.7836,35228.0
2023-04-12 13:25:00,62.9,62.91,62.89,62.91,40845.0,58.7836,58.793,58.7743,58.793,40845.0
2023-04-12 13:30:00,62.9,62.94,62.9,62.92,47197.0,58.7836,58.821,58.7836,58.8023,47197.0
2023-04-12 13:35:00,62.92,62.94,62.89,62.92,64723.0,58.8023,58.821,58.7743,58.8023,64723.0
2023-04-12 13:40:00,62.92,62.96,62.91,62.96,38042.0,58.8023,58.8397,58.793,58.8397,38042.0
2023-04-12 13:45:00,62.96,62.97,62.94,62.96,37275.0,58.8397,58.849,58.821,58.8397,37275.0
2023-04-12 13:50:00,62.95,62.96,62.92,62.94,35804.0,58.8303,58.8397,58.8023,58.821,35804.0
2023-04-12 13:55:00,62.93,62.94,62.92,62.93,28351.0,58.8117,58.821,58.8023,58.8117,28351.0
2023-04-12 14:00:00,62.93,62.97,62.91,62.95,77186.0,58.8117,58.849,58.793,58.8303,77186.0
2023-04-12 14:05:00,62.95,62.98,62.92,62.93,44481.0,58.8303,58.8584,58.8023,58.8117,44481.0
2023-04-12 14:10:00,62.92,62.97,62.9,62.97,71734.0,58.8023,58.849,58.7836,58.849,71734.0
2023-04-12 14:15:00,62.97,63.03,62.96,63.01,110046.0,58.849,58.9051,58.8397,58.8864,110046.0
2023-04-12 14:20:00,63.01,63.03,62.93,62.94,107877.0,58.8864,58.9051,58.8117,58.821,107877.0
2023-04-12 14:25:00,62.94,62.94,62.73,62.75,115540.0,58.821,58.821,58.6247,58.6434,115540.0
2023-04-12 14:30:00,62.75,62.76,62.69,62.73,58291.0,58.6434,58.6528,58.5874,58.6247,58291.0
2023-04-12 14:35:00,62.73,62.75,62.7,62.7,66212.0,58.6247,58.6434,58.5967,58.5967,66212.0
2023-04-12 14:40:00,62.7,62.75,62.69,62.73,59592.0,58.5967,58.6434,58.5874,58.6247,59592.0
2023-04-12 14:45:00,62.73,62.74,62.63,62.64,77783.0,58.6247,58.6341,58.5313,58.5406,77783.0
2023-04-12 14:50:00,62.64,62.67,62.62,62.67,60475.0,58.5406,58.5687,58.5219,58.5687,60475.0
2023-04-12 14:55:00,62.68,62.71,62.64,62.65,45717.0,58.578,58.6061,58.5406,58.55,45717.0
2023-04-12 15:00:00,62.65,62.7,62.6,62.61,96158.0,58.55,58.5967,58.5033,58.5126,96158.0
2023-04-12 15:05:00,62.6,62.63,62.59,62.62,53549.0,58.5033,58.5313,58.4939,58.5219,53549.0
2023-04-12 15:10:00,62.62,62.64,62.58,62.62,55347.0,58.5219,58.5406,58.4846,58.5219,55347.0
2023-04-12 15:15:00,62.61,62.64,62.59,62.61,66201.0,58.5126,58.5406,58.4939,58.5126,66201.0
2023-04-12 15:20:00,62.61,62.65,62.59,62.61,74224.0,58.5126,58.55,58.4939,58.5126,74224.0
2023-04-12 15:25:00,62.61,62.64,62.59,62.62,84059.0,58.5126,58.5406,58.4939,58.5219,84059.0
2023-04-12 15:30:00,62.62,62.69,62.61,62.63,98581.0,58.5219,58.5874,58.5126,58.5313,98581.0
2023-04-12 15:35:00,62.63,62.67,62.62,62.66,96490.0,58.5313,58.5687,58.5219,58.5593,96490.0
2023-04-12 15:40:00,62.66,62.67,62.64,62.65,95439.0,58.5593,58.5687,58.5406,58.55,95439.0
2023-04-12 15:45:00,62.65,62.69,62.59,62.61,167944.0,58.55,58.5874,58.4939,58.5126,167944.0
2023-04-12 15:50:00,62.61,62.63,62.59,62.63,183173.0,58.5126,58.5313,58.4939,58.5313,183173.0
2023-04-12 15:55:00,62.62,62.71,62.59,62.71,525231.0,58.5219,58.6061,58.4939,58.6061,525231.0
2023-04-13 09:30:00,62.75,62.89,62.68,62.86,273971.0,58.6434,58.7743,58.578,58.7462,273971.0
2023-04-13 09:35:00,62.86,62.88,62.69,62.74,66295.0,58.7462,58.7649,58.5874,58.6341,66295.0
2023-04-13 09:40:00,62.74,62.83,62.67,62.71,145923.0,58.6341,58.7182,58.5687,58.6061,145923.0
2023-04-13 09:45:00,62.69,62.71,62.55,62.56,77010.0,58.5874,58.6061,58.4565,58.4659,77010.0
2023-04-13 09:50:00,62.55,62.62,62.54,62.59,72990.0,58.4565,58.5219,58.4472,58.4939,72990.0
2023-04-13 09:55:00,62.58,62.63,62.55,62.6,54532.0,58.4846,58.5313,58.4565,58.5033,54532.0
2023-04-13 10:00:00,62.6,62.73,62.58,62.7,57737.0,58.5033,58.6247,58.4846,58.5967,57737.0
2023-04-13 10:05:00,62.7,62.73,62.67,62.69,39003.0,58.5967,58.6247,58.5687,58.5874,39003.0
2023-04-13 10:10:00,62.69,62.72,62.65,62.7,82206.0,58.5874,58.6154,58.55,58.5967,82206.0
2023-04-13 10:15:00,62.7,62.79,62.66,62.78,61441.0,58.5967,58.6808,58.5593,58.6715,61441.0
2023-04-13 10:20:00,62.78,62.78,62.69,62.72,81032.0,58.6715,58.6715,58.5874,58.6154,81032.0
2023-04-13 10:25:00,62.72,62.74,62.69,62.71,39657.0,58.6154,58.6341,58.5874,58.6061,39657.0
2023-04-13 10:30:00,62.71,62.77,62.7,62.75,78982.0,58.6061,58.6621,58.5967,58.6434,78982.0
2023-04-13 10:35:00,62.76,62.76,62.66,62.69,38894.0,58.6528,58.6528,58.5593,58.5874,38894.0
2023-04-13 10:40:00,62.69,62.71,62.62,62.62,72919.0,58.5874,58.6061,58.5219,58.5219,72919.0
2023-04-13 10:45:00,62.62,62.62,62.54,62.55,46302.0,58.5219,58.5219,58.4472,58.4565,46302.0
2023-04-13 10:50:00,62.55,62.59,62.54,62.57,42712.0,58.4565,58.4939,58.4472,58.4752,42712.0
2023-04-13 10:55:00,62.57,62.58,62.54,62.56,42416.0,58.4752,58.4846,58.4472,58.4659,42416.0
2023-04-13 11:00:00,62.57,62.62,62.56,62.59,52760.0,58.4752,58.5219,58.4659,58.4939,52760.0
2023-04-13 11:05:00,62.58,62.58,62.54,62.57,46942.0,58.4846,58.4846,58.4472,58.4752,46942.0
2023-04-13 11:10:00,62.57,62.58,62.54,62.55,35720.0,58.4752,58.4846,58.4472,58.4565,35720.0
2023-04-13 11:15:00,62.55,62.57,62.54,62.57,44722.0,58.4565,58.4752,58.4472,58.4752,44722.0
2023-04-13 11:20:00,62.57,62.61,62.55,62.61,53383.0,58.4752,58.5126,58.4565,58.5126,53383.0
2023-04-13 11:25:00,62.61,62.65,62.61,62.64,51806.0,58.5126,58.55,58.5126,58.5406,51806.0
2023-04-13 11:30:00,62.64,62.65,62.56,62.59,54616.0,58.5406,58.55,58.4659,58.4939,54616.0
2023-04-13 11:35:00,62.59,62.62,62.56,62.57,43921.0,58.4939,58.5219,58.4659,58.4752,43921.0
2023-04-13 11:40:00,62.57,62.6,62.57,62.57,43302.0,58.4752,58.5033,58.4752,58.4752,43302.0
2023-04-13 11:45:00,62.58,62.59,62.54,62.56,69031.0,58.4846,58.4939,58.4472,58.4659,69031.0
2023-04-13 11:50:00,62.56,62.56,62.51,62.52,42669.0,58.4659,58.4659,58.4191,58.4285,42669.0
2023-04-13 11:55:00,62.51,62.56,62.51,62.55,60062.0,58.4191,58.4659,58.4191,58.4565,60062.0
2023-04-13 12:00:00,62.55,62.58,62.53,62.54,40034.0,58.4565,58.4846,58.4378,58.4472,40034.0
2023-04-13 12:05:00,62.54,62.56,62.51,62.51,77261.0,58.4472,58.4659,58.4191,58.4191,77261.0
2023-04-13 12:10:00,62.52,62.59,62.51,62.55,44267.0,58.4285,58.4939,58.4191,58.4565,44267.0
2023-04-13 12:15:00,62.55,62.56,62.53,62.54,84285.0,58.4565,58.4659,58.4378,58.4472,84285.0
2023-04-13 12:20:00,62.54,62.54,62.51,62.52,36965.0,58.4472,58.4472,58.4191,58.4285,36965.0
2023-04-13 12:25:00,62.52,62.53,62.5,62.5,29776.0,58.4285,58.4378,58.4098,58.4098,29776.0
2023-04-13 12:30:00,62.51,62.53,62.5,62.51,52632.0,58.4191,58.4378,58.4098,58.4191,52632.0
2023-04-13 12:35:00,62.51,62.52,62.48,62.48,43628.0,58.4191,58.4285,58.3911,58.3911,43628.0
2023-04-13 12:40:00,62.48,62.51,62.48,62.49,28296.0,58.3911,58.4191,58.3911,58.4005,28296.0
2023-04-13 12:45:00,62.5,62.59,62.49,62.59,35942.0,58.4098,58.4939,58.4005,58.4939,35942.0
2023-04-13 12:50:00,62.59,62.6,62.57,62.57,24132.0,58.4939,58.5033,58.4752,58.4752,24132.0
2023-04-13 12:55:00,62.57,62.61,62.56,62.6,16433.0,58.4752,58.5126,58.4659,58.5033,16433.0
2023-04-13 13:00:00,62.6,62.64,62.59,62.63,26674.0,58.5033,58.5406,58.4939,58.5313,26674.0
2023-04-13 13:05:00,62.64,62.66,62.63,62.66,9125.0,58.5406,58.5593,58.5313,58.5593,9125.0
2023-04-13 13:10:00,62.66,62.71,62.65,62.7,35332.0,58.5593,58.6061,58.55,58.5967,35332.0
2023-04-13 13:15:00,62.69,62.73,62.69,62.7,32727.0,58.5874,58.6247,58.5874,58.5967,32727.0
2023-04-13 13:20:00,62.71,62.74,62.7,62.74,31879.0,58.6061,58.6341,58.5967,58.6341,31879.0
2023-04-13 13:25:00,62.74,62.75,62.72,62.75,51989.0,58.6341,58.6434,58.6154,58.6434,51989.0
2023-04-13 13:30:00,62.75,62.77,62.74,62.77,46152.0,58.6434,58.6621,58.6341,58.6621,46152.0
2023-04-13 13:35:00,62.76,62.77,62.71,62.77,64565.0,58.6528,58.6621,58.6061,58.6621,64565.0
2023-04-13 13:40:00,62.76,62.83,62.75,62.81,64631.0,58.6528,58.7182,58.6434,58.6995,64631.0
2023-04-13 13:45:00,62.81,62.86,62.8,62.86,47545.0,58.6995,58.7462,58.6902,58.7462,47545.0
2023-04-13 13:50:00,62.85,62.88,62.82,62.87,42432.0,58.7369,58.7649,58.7089,58.7556,42432.0
2023-04-13 13:55:00,62.87,62.87,62.83,62.84,44672.0,58.7556,58.7556,58.7182,58.7275,44672.0
2023-04-13 14:00:00,62.84,62.88,62.81,62.87,51074.0,58.7275,58.7649,58.6995,58.7556,51074.0
2023-04-13 14:05:00,62.86,62.9,62.86,62.87,62158.0,58.7462,58.7836,58.7462,58.7556,62158.0
2023-04-13 14:10:00,62.87,62.89,62.85,62.89,48920.0,58.7556,58.7743,58.7369,58.7743,48920.0
2023-04-13 14:15:00,62.89,62.93,62.87,62.91,49913.0,58.7743,58.8117,58.7556,58.793,49913.0
2023-04-13 14:20:00,62.9,62.9,62.86,62.88,42110.0,58.7836,58.7836,58.7462,58.7649,42110.0
2023-04-13 14:25:00,62.88,62.91,62.86,62.9,48291.0,58.7649,58.793,58.7462,58.7836,48291.0
2023-04-13 14:30:00,62.9,62.96,62.89,62.95,65246.0,58.7836,58.8397,58.7743,58.8303,65246.0
2023-04-13 14:35:00,62.95,62.98,62.92,62.97,60758.0,58.8303,58.8584,58.8023,58.849,60758.0
2023-04-13 14:40:00,62.98,63.0,62.96,63.0,57449.0,58.8584,58.8771,58.8397,58.8771,57449.0
2023-04-13 14:45:00,62.99,62.99,62.96,62.98,51153.0,58.8677,58.8677,58.8397,58.8584,51153.0
2023-04-13 14:50:00,62.98,63.02,62.96,63.02,69207.0,58.8584,58.8958,58.8397,58.8958,69207.0
2023-04-13 14:55:00,63.02,63.05,63.0,63.04,69494.0,58.8958,58.9238,58.8771,58.9145,69494.0
2023-04-13 15:00:00,63.04,63.05,63.02,63.02,57550.0,58.9145,58.9238,58.8958,58.8958,57550.0
2023-04-13 15:05:00,63.03,63.04,62.98,63.02,45514.0,58.9051,58.9145,58.8584,58.8958,45514.0
2023-04-13 15:10:00,63.02,63.03,63.0,63.02,54286.0,58.8958,58.9051,58.8771,58.8958,54286.0
2023-04-13 15:15:00,63.02,63.02,62.93,62.98,135120.0,58.8958,58.8958,58.8117,58.8584,135120.0
2023-04-13 15:20:00,62.98,63.0,62.95,62.96,44773.0,58.8584,58.8771,58.8303,58.8397,44773.0
2023-04-13 15:25:00,62.97,63.0,62.96,62.99,52364.0,58.849,58.8771,58.8397,58.8677,52364.0
2023-04-13 15:30:00,62.99,62.99,62.94,62.95,68523.0,58.8677,58.8677,58.821,58.8303,68523.0
2023-04-13 15:35:00,62.95,62.99,62.93,62.98,110688.0,58.8303,58.8677,58.8117,58.8584,110688.0
2023-04-13 15:40:00,62.98,63.04,62.98,63.04,112059.0,58.8584,58.9145,58.8584,58.9145,112059.0
2023-04-13 15:45:00,63.03,63.09,63.02,63.05,235421.0,58.9051,58.9612,58.8958,58.9238,235421.0
2023-04-13 15:50:00,63.05,63.12,63.01,63.12,363405.0,58.9238,58.9892,58.8864,58.9892,363405.0
2023-04-13 15:55:00,63.12,63.16,63.06,63.16,681812.0,58.9892,59.0266,58.9331,59.0266,681812.0
2023-04-14 09:30:00,63.05,63.13,62.87,62.92,267060.0,58.9238,58.9986,58.7556,58.8023,267060.0
2023-04-14 09:35:00,62.92,62.97,62.85,62.9,94069.0,58.8023,58.849,58.7369,58.7836,94069.0
2023-04-14 09:40:00,62.91,63.1,62.91,63.08,89081.0,58.793,58.9705,58.793,58.9518,89081.0
2023-04-14 09:45:00,63.08,63.11,63.04,63.1,58574.0,58.9518,58.9799,58.9145,58.9705,58574.0
2023-04-14 09:50:00,63.11,63.11,63.04,63.07,72807.0,58.9799,58.9799,58.9145,58.9425,72807.0
2023-04-14 09:55:00,63.07,63.11,63.04,63.1,61607.0,58.9425,58.9799,58.9145,58.9705,61607.0
2023-04-14 10:00:00,63.1,63.15,63.03,63.12,98546.0,58.9705,59.0173,58.9051,58.9892,98546.0
2023-04-14 10:05:00,63.13,63.13,62.96,62.96,114472.0,58.9986,58.9986,58.8397,58.8397,114472.0
2023-04-14 10:10:00,62.95,62.96,62.83,62.92,91871.0,58.8303,58.8397,58.7182,58.8023,91871.0
2023-04-14 10:15:00,62.92,62.94,62.8,62.85,86467.0,58.8023,58.821,58.6902,58.7369,86467.0
2023-04-14 10:20:00,62.85,62.87,62.8,62.83,51690.0,58.7369,58.7556,58.6902,58.7182,51690.0
2023-04-14 10:25:00,62.82,62.87,62.79,62.86,75015.0,58.7089,58.7556,58.6808,58.7462,75015.0
2023-04-14 10:30:00,62.86,62.97,62.84,62.97,53578.0,58.7462,58.849,58.7275,58.849,53578.0
2023-04-14 10:35:00,62.96,63.0,62.95,62.99,75554.0,58.8397,58.8771,58.8303,58.8677,75554.0
2023-04-14 10:40:00,62.99,63.02,62.95,62.99,65704.0,58.8677,58.8958,58.8303,58.8677,65704.0
2023-04-14 10:45:00,62.99,63.03,62.97,63.01,57127.0,58.8677,58.9051,58.849,58.8864,57127.0
2023-04-14 10:50:00,63.01,63.02,62.9,62.91,78681.0,58.8864,58.8958,58.7836,58.793,78681.0
2023-04-14 10:55:00,62.91,62.99,62.9,62.97,56375.0,58.793,58.8677,58.7836,58.849,56375.0
2023-04-14 11:00:00,62.97,62.98,62.87,62.88,51668.0,58.849,58.8584,58.7556,58.7649,51668.0
2023-04-14 11:05:00,62.89,62.93,62.85,62.93,68235.0,58.7743,58.8117,58.7369,58.8117,68235.0
2023-04-14 11:10:00,62.93,62.95,62.87,62.89,38665.0,58.8117,58.8303,58.7556,58.7743,38665.0
2023-04-14 11:15:00,62.89,62.89,62.8,62.85,57111.0,58.7743,58.7743,58.6902,58.7369,57111.0
2023-04-14 11:20:00,62.85,62.85,62.77,62.8,58557.0,58.7369,58.7369,58.6621,58.6902,58557.0
2023-04-14 11:25:00,62.8,62.87,62.79,62.83,61095.0,58.6902,58.7556,58.6808,58.7182,61095.0
2023-04-14 11:30:00,62.83,62.89,62.81,62.87,55639.0,58.7182,58.7743,58.6995,58.7556,55639.0
2023-04-14 11:35:00,62.87,62.93,62.86,62.93,39094.0,58.7556,58.8117,58.7462,58.8117,39094.0
2023-04-14 11:40:00,62.92,62.94,62.87,62.93,41324.0,58.8023,58.821,58.7556,58.8117,41324.0
2023-04-14 11:45:00,62.93,62.95,62.91,62.94,62263.0,58.8117,58.8303,58.793,58.821,62263.0
2023-04-14 11:50:00,62.94,62.97,62.93,62.95,39999.0,58.821,58.849,58.8117,58.8303,39999.0
2023-04-14 11:55:00,62.95,63.0,62.94,63.0,62204.0,58.8303,58.8771,58.821,58.8771,62204.0
2023-04-14 12:00:00,63.0,63.03,62.98,63.0,53881.0,58.8771,58.9051,58.8584,58.8771,53881.0
2023-04-14 12:05:00,63.0,63.01,62.92,62.93,33765.0,58.8771,58.8864,58.8023,58.8117,33765.0
2023-04-14 12:10:00,62.93,62.94,62.91,62.93,40335.0,58.8117,58.821,58.793,58.8117,40335.0
2023-04-14 12:15:00,62.93,62.99,62.92,62.99,36143.0,58.8117,58.8677,58.8023,58.8677,36143.0
2023-04-14 12:20:00,62.98,63.01,62.97,63.01,32056.0,58.8584,58.8864,58.849,58.8864,32056.0
2023-04-14 12:25:00,63.01,63.04,62.98,62.99,52165.0,58.8864,58.9145,58.8584,58.8677,52165.0
2023-04-14 12:30:00,62.99,63.0,62.94,62.96,32219.0,58.8677,58.8771,58.821,58.8397,32219.0
2023-04-14 12:35:00,62.96,62.97,62.91,62.92,12447.0,58.8397,58.849,58.793,58.8023,12447.0
2023-04-14 12:40:00,62.92,62.92,62.87,62.89,40770.0,58.8023,58.8023,58.7556,58.7743,40770.0
2023-04-14 12:45:00,62.89,62.92,62.88,62.91,42183.0,58.7743,58.8023,58.7649,58.793,42183.0
2023-04-14 12:50:00,62.91,62.92,62.88,62.89,24477.0,58.793,58.8023,58.7649,58.7743,24477.0
2023-04-14 12:55:00,62.88,62.89,62.83,62.83,26028.0,58.7649,58.7743,58.7182,58.7182,26028.0
2023-04-14 13:00:00,62.83,62.89,62.83,62.89,47470.0,58.7182,58.7743,58.7182,58.7743,47470.0
2023-04-14 13:05:00,62.88,62.93,62.88,62.93,33059.0,58.7649,58.8117,58.7649,58.8117,33059.0
2023-04-14 13:10:00,62.93,62.99,62.93,62.97,66271.0,58.8117,58.8677,58.8117,58.849,66271.0
2023-04-14 13:15:00,62.97,63.0,62.96,62.98,38611.0,58.849,58.8771,58.8397,58.8584,38611.0
2023-04-14 13:20:00,62.97,62.98,62.95,62.96,31578.0,58.849,58.8584,58.8303,58.8397,31578.0
2023-04-14 13:25:00,62.96,62.97,62.89,62.89,30641.0,58.8397,58.849,58.7743,58.7743,30641.0
2023-04-14 13:30:00,62.89,62.89,62.84,62.89,60585.0,58.7743,58.7743,58.7275,58.7743,60585.0
2023-04-14 13:35:00,62.89,62.89,62.86,62.87,36697.0,58.7743,58.7743,58.7462,58.7556,36697.0
2023-04-14 13:40:00,62.88,62.93,62.87,62.87,38813.0,58.7649,58.8117,58.7556,58.7556,38813.0
2023-04-14 13:45:00,62.88,62.92,62.86,62.9,36562.0,58.7649,58.8023,58.7462,58.7836,36562.0
2023-04-14 13:50:00,62.9,62.95,62.9,62.95,30147.0,58.7836,58.8303,58.7836,58.8303,30147.0
2023-04-14 13:55:00,62.94,62.99,62.94,62.99,65474.0,58.821,58.8677,58.821,58.8677,65474.0
2023-04-14 14:00:00,62.99,63.0,62.94,62.96,80707.0,58.8677,58.8771,58.821,58.8397,80707.0
2023-04-14 14:05:00,62.95,62.99,62.94,62.97,53375.0,58.8303,58.8677,58.821,58.849,53375.0
2023-04-14 14:10:00,62.97,62.98,62.96,62.97,28296.0,58.849,58.8584,58.8397,58.849,28296.0
2023-04-14 14:15:00,62.97,62.99,62.95,62.95,46016.0,58.849,58.8677,58.8303,58.8303,46016.0
2023-04-14 14:20:00,62.95,62.97,62.92,62.94,52937.0,58.8303,58.849,58.8023,58.821,52937.0
2023-04-14 14:25:00,62.94,62.94,62.9,62.92,59951.0,58.821,58.821,58.7836,58.8023,59951.0
2023-04-14 14:30:00,62.91,62.94,62.88,62.93,45261.0,58.793,58.821,58.7649,58.8117,45261.0
2023-04-14 14:35:00,62.93,62.95,62.91,62.94,60406.0,58.8117,58.8303,58.793,58.821,60406.0
2023-04-14 14:40:00,62.93,62.97,62.92,62.96,54004.0,58.8117,58.849,58.8023,58.8397,54004.0
2023-04-14 14:45:00,62.97,62.98,62.93,62.96,36955.0,58.849,58.8584,58.8117,58.8397,36955.0
2023-04-14 14:50:00,62.96,62.99,62.95,62.98,42361.0,58.8397,58.8677,58.8303,58.8584,42361.0
2023-04-14 14:55:00,62.98,63.0,62.96,62.97,53685.0,58.8584,58.8771,58.8397,58.849,53685.0
2023-04-14 15:00:00,62.96,62.97,62.93,62.95,46069.0,58.8397,58.849,58.8117,58.8303,46069.0
2023-04-14 15:05:00,62.95,62.97,62.91,62.95,66280.0,58.8303,58.849,58.793,58.8303,66280.0
2023-04-14 15:10:00,62.94,62.94,62.9,62.91,44164.0,58.821,58.821,58.7836,58.793,44164.0
2023-04-14 15:15:00,62.91,62.91,62.82,62.86,103798.0,58.793,58.793,58.7089,58.7462,103798.0
2023-04-14 15:20:00,62.86,62.91,62.82,62.9,60079.0,58.7462,58.793,58.7089,58.7836,60079.0
2023-04-14 15:25:00,62.9,62.95,62.9,62.93,50919.0,58.7836,58.8303,58.7836,58.8117,50919.0
2023-04-14 15:30:00,62.93,62.99,62.91,62.97,79275.0,58.8117,58.8677,58.793,58.849,79275.0
2023-04-14 15:35:00,62.97,63.01,62.96,63.0,93986.0,58.849,58.8864,58.8397,58.8771,93986.0
2023-04-14 15:40:00,63.01,63.09,62.97,63.08,117098.0,58.8864,58.9612,58.849,58.9518,117098.0
2023-04-14 15:45:00,63.08,63.13,63.06,63.12,137738.0,58.9518,58.9986,58.9331,58.9892,137738.0
2023-04-14 15:50:00,63.11,63.11,63.07,63.08,228601.0,58.9799,58.9799,58.9425,58.9518,228601.0
2023-04-14 15:55:00,63.08,63.11,63.04,63.05,525520.0,58.9518,58.9799,58.9145,58.9238,525520.0
2023-04-17 09:30:00,63.32,63.42,63.23,63.23,314779.0,59.1761,59.2696,59.092,59.092,314779.0
2023-04-17 09:35:00,63.23,63.48,63.23,63.42,116467.0,59.092,59.3257,59.092,59.2696,116467.0
2023-04-17 09:40:00,63.43,63.45,63.34,63.35,57855.0,59.2789,59.2976,59.1948,59.2042,57855.0
2023-04-17 09:45:00,63.35,63.41,63.32,63.32,68901.0,59.2042,59.2602,59.1761,59.1761,68901.0
2023-04-17 09:50:00,63.32,63.38,63.27,63.33,81082.0,59.1761,59.2322,59.1294,59.1855,81082.0
2023-04-17 09:55:00,63.33,63.34,63.25,63.26,95218.0,59.1855,59.1948,59.1107,59.1201,95218.0
2023-04-17 10:00:00,63.26,63.35,63.24,63.32,98054.0,59.1201,59.2042,59.1014,59.1761,98054.0
2023-04-17 10:05:00,63.32,63.32,63.23,63.27,51295.0,59.1761,59.1761,59.092,59.1294,51295.0
2023-04-17 10:10:00,63.27,63.3,63.22,63.28,68679.0,59.1294,59.1574,59.0827,59.1388,68679.0
2023-04-17 10:15:00,63.28,63.32,63.25,63.3,50128.0,59.1388,59.1761,59.1107,59.1574,50128.0
2023-04-17 10:20:00,63.31,63.35,63.29,63.35,50183.0,59.1668,59.2042,59.1481,59.2042,50183.0
2023-04-17 10:25:00,63.35,63.43,63.34,63.39,67968.0,59.2042,59.2789,59.1948,59.2416,67968.0
2023-04-17 10:30:00,63.4,63.42,63.37,63.38,87478.0,59.2509,59.2696,59.2229,59.2322,87478.0
2023-04-17 10:35:00,63.38,63.38,63.32,63.36,75354.0,59.2322,59.2322,59.1761,59.2135,75354.0
2023-04-17 10:40:00,63.36,63.41,63.34,63.35,74371.0,59.2135,59.2602,59.1948,59.2042,74371.0
2023-04-17 10:45:00,63.35,63.42,63.34,63.41,58619.0,59.2042,59.2696,59.1948,59.2602,58619.0
2023-04-17 10:50:00,63.42,63.43,63.37,63.38,78711.0,59.2696,59.2789,59.2229,59.2322,78711.0
2023-04-17 10:55:00,63.38,63.41,63.35,63.36,61686.0,59.2322,59.2602,59.2042,59.2135,61686.0
2023-04-17 11:00:00,63.36,63.38,63.33,63.37,50319.0,59.2135,59.2322,59.1855,59.2229,50319.0
2023-04-17 11:05:00,63.38,63.46,63.38,63.46,33546.0,59.2322,59.307,59.2322,59.307,33546.0
2023-04-17 11:10:00,63.46,63.46,63.41,63.45,85848.0,59.307,59.307,59.2602,59.2976,85848.0
2023-04-17 11:15:00,63.45,63.53,63.43,63.48,176438.0,59.2976,59.3724,59.2789,59.3257,176438.0
2023-04-17 11:20:00,63.48,63.5,63.45,63.47,63203.0,59.3257,59.3444,59.2976,59.3163,63203.0
2023-04-17 11:25:00,63.47,63.47,63.42,63.45,70432.0,59.3163,59.3163,59.2696,59.2976,70432.0
2023-04-17 11:30:00,63.44,63.44,63.33,63.35,86189.0,59.2883,59.2883,59.1855,59.2042,86189.0
2023-04-17 11:35:00,63.35,63.35,63.27,63.28,66791.0,59.2042,59.2042,59.1294,59.1388,66791.0
2023-04-17 11:40:00,63.28,63.31,63.21,63.22,56461.0,59.1388,59.1668,59.0733,59.0827,56461.0
2023-04-17 11:45:00,63.22,63.22,63.18,63.19,63199.0,59.0827,59.0827,59.0453,59.0546,63199.0
2023-04-17 11:50:00,63.19,63.23,63.18,63.22,59827.0,59.0546,59.092,59.0453,59.0827,59827.0
2023-04-17 11:55:00,63.22,63.3,63.21,63.29,53815.0,59.0827,59.1574,59.0733,59.1481,53815.0
2023-04-17 12:00:00,63.29,63.34,63.27,63.34,52425.0,59.1481,59.1948,59.1294,59.1948,52425.0
2023-04-17 12:05:00,63.33,63.35,63.32,63.34,36611.0,59.1855,59.2042,59.1761,59.1948,36611.0
2023-04-17 12:10:00,63.34,63.35,63.28,63.32,37935.0,59.1948,59.2042,59.1388,59.1761,37935.0
2023-04-17 12:15:00,63.32,63.33,63.27,63.27,37666.0,59.1761,59.1855,59.1294,59.1294,37666.0
2023-04-17 12:20:00,63.28,63.28,63.22,63.26,44240.0,59.1388,59.1388,59.0827,59.1201,44240.0
2023-04-17 12:25:00,63.26,63.28,63.25,63.27,29979.0,59.1201,59.1388,59.1107,59.1294,29979.0
2023-04-17 12:30:00,63.27,63.27,63.2,63.2,28780.0,59.1294,59.1294,59.064,59.064,28780.0
2023-04-17 12:35:00,63.19,63.22,63.19,63.22,21094.0,59.0546,59.0827,59.0546,59.0827,21094.0
2023-04-17 12:40:00,63.22,63.27,63.21,63.26,35103.0,59.0827,59.1294,59.0733,59.1201,35103.0
2023-04-17 12:45:00,63.27,63.3,63.26,63.27,33119.0,59.1294,59.1574,59.1201,59.1294,33119.0
2023-04-17 12:50:00,63.27,63.27,63.24,63.26,73376.0,59.1294,59.1294,59.1014,59.1201,73376.0
2023-04-17 12:55:00,63.27,63.32,63.26,63.31,49554.0,59.1294,59.1761,59.1201,59.1668,49554.0
2023-04-17 13:00:00,63.31,63.32,63.28,63.3,37762.0,59.1668,59.1761,59.1388,59.1574,37762.0
2023-04-17 13:05:00,63.29,63.3,63.27,63.29,34193.0,59.1481,59.1574,59.1294,59.1481,34193.0
2023-04-17 13:10:00,63.3,63.32,63.28,63.32,41199.0,59.1574,59.1761,59.1388,59.1761,41199.0
2023-04-17 13:15:00,63.32,63.34,63.28,63.3,51688.0,59.1761,59.1948,59.1388,59.1574,51688.0
2023-04-17 13:20:00,63.3,63.31,63.27,63.3,27426.0,59.1574,59.1668,59.1294,59.1574,27426.0
2023-04-17 13:25:00,63.3,63.31,63.26,63.28,40032.0,59.1574,59.1668,59.1201,59.1388,40032.0
2023-04-17 13:30:00,63.28,63.28,63.25,63.26,22405.0,59.1388,59.1388,59.1107,59.1201,22405.0
2023-04-17 13:35:00,63.25,63.26,63.24,63.25,19762.0,59.1107,59.1201,59.1014,59.1107,19762.0
2023-04-17 13:40:00,63.25,63.29,63.23,63.24,42559.0,59.1107,59.1481,59.092,59.1014,42559.0
2023-04-17 13:45:00,63.24,63.26,63.22,63.25,32215.0,59.1014,59.1201,59.0827,59.1107,32215.0
2023-04-17 13:50:00,63.25,63.25,63.21,63.23,29344.0,59.1107,59.1107,59.0733,59.092,29344.0
2023-04-17 13:55:00,63.22,63.22,63.18,63.18,30227.0,59.0827,59.0827,59.0453,59.0453,30227.0
2023-04-17 14:00:00,63.18,63.19,63.14,63.17,51603.0,59.0453,59.0546,59.0079,59.036,51603.0
2023-04-17 14:05:00,63.17,63.2,63.16,63.19,46755.0,59.036,59.064,59.0266,59.0546,46755.0
2023-04-17 14:10:00,63.2,63.25,63.19,63.24,48316.0,59.064,59.1107,59.0546,59.1014,48316.0
2023-04-17 14:15:00,63.24,63.25,63.22,63.23,30212.0,59.1014,59.1107,59.0827,59.092,30212.0
2023-04-17 14:20:00,63.24,63.26,63.23,63.25,29157.0,59.1014,59.1201,59.092,59.1107,29157.0
2023-04-17 14:25:00,63.25,63.27,63.23,63.27,37205.0,59.1107,59.1294,59.092,59.1294,37205.0
2023-04-17 14:30:00,63.27,63.31,63.25,63.3,35360.0,59.1294,59.1668,59.1107,59.1574,35360.0
2023-04-17 14:35:00,63.3,63.34,63.3,63.34,32648.0,59.1574,59.1948,59.1574,59.1948,32648.0
2023-04-17 14:40:00,63.34,63.39,63.32,63.39,53270.0,59.1948,59.2416,59.1761,59.2416,53270.0
2023-04-17 14:45:00,63.38,63.4,63.35,63.36,68204.0,59.2322,59.2509,59.2042,59.2135,68204.0
2023-04-17 14:50:00,63.37,63.4,63.35,63.38,106445.0,59.2229,59.2509,59.2042,59.2322,106445.0
2023-04-17 14:55:00,63.38,63.42,63.37,63.41,60739.0,59.2322,59.2696,59.2229,59.2602,60739.0
2023-04-17 15:00:00,63.4,63.43,63.39,63.4,56883.0,59.2509,59.2789,59.2416,59.2509,56883.0
2023-04-17 15:05:00,63.4,63.4,63.38,63.4,66160.0,59.2509,59.2509,59.2322,59.2509,66160.0
2023-04-17 15:10:00,63.4,63.4,63.36,63.37,67700.0,59.2509,59.2509,59.2135,59.2229,67700.0
2023-04-17 15:15:00,63.37,63.4,63.36,63.39,57600.0,59.2229,59.2509,59.2135,59.2416,57600.0
2023-04-17 15:20:00,63.39,63.4,63.37,63.4,60550.0,59.2416,59.2509,59.2229,59.2509,60550.0
2023-04-17 15:25:00,63.4,63.41,63.39,63.4,55723.0,59.2509,59.2602,59.2416,59.2509,55723.0
2023-04-17 15:30:00,63.39,63.4,63.36,63.38,106019.0,59.2416,59.2509,59.2135,59.2322,106019.0
2023-04-17 15:35:00,63.38,63.4,63.35,63.39,116272.0,59.2322,59.2509,59.2042,59.2416,116272.0
2023-04-17 15:40:00,63.38,63.39,63.34,63.39,86993.0,59.2322,59.2416,59.1948,59.2416,86993.0
2023-04-17 15:45:00,63.39,63.42,63.37,63.41,121824.0,59.2416,59.2696,59.2229,59.2602,121824.0
2023-04-17 15:50:00,63.41,63.44,63.4,63.42,305556.0,59.2602,59.2883,59.2509,59.2696,305556.0
2023-04-17 15:55:00,63.42,63.47,63.4,63.47,535906.0,59.2696,59.3163,59.2509,59.3163,535906.0
2023-04-18 09:30:00,63.51,63.59,63.37,63.52,285716.0,59.3537,59.4285,59.2229,59.363,285716.0
2023-04-18 09:35:00,63.52,63.53,63.43,63.48,80720.0,59.363,59.3724,59.2789,59.3257,80720.0
2023-04-18 09:40:00,63.48,63.48,63.41,63.44,59058.0,59.3257,59.3257,59.2602,59.2883,59058.0
2023-04-18 09:45:00,63.45,63.49,63.39,63.47,68775.0,59.2976,59.335,59.2416,59.3163,68775.0
2023-04-18 09:50:00,63.47,63.51,63.45,63.49,68451.0,59.3163,59.3537,59.2976,59.335,68451.0
2023-04-18 09:55:00,63.48,63.56,63.48,63.55,110401.0,59.3257,59.4004,59.3257,59.3911,110401.0
2023-04-18 10:00:00,63.55,63.59,63.49,63.53,89650.0,59.3911,59.4285,59.335,59.3724,89650.0
2023-04-18 10:05:00,63.53,63.55,63.43,63.44,80474.0,59.3724,59.3911,59.2789,59.2883,80474.0
2023-04-18 10:10:00,63.44,63.45,63.36,63.41,137893.0,59.2883,59.2976,59.2135,59.2602,137893.0
2023-04-18 10:15:00,63.41,63.41,63.34,63.37,57411.0,59.2602,59.2602,59.1948,59.2229,57411.0
2023-04-18 10:20:00,63.37,63.41,63.35,63.41,84271.0,59.2229,59.2602,59.2042,59.2602,84271.0
2023-04-18 10:25:00,63.41,63.42,63.29,63.32,101089.0,59.2602,59.2696,59.1481,59.1761,101089.0
2023-04-18 10:30:00,63.32,63.33,63.24,63.27,63002.0,59.1761,59.1855,59.1014,59.1294,63002.0
2023-04-18 10:35:00,63.27,63.34,63.27,63.29,71687.0,59.1294,59.1948,59.1294,59.1481,71687.0
2023-04-18 10:40:00,63.29,63.36,63.28,63.34,51526.0,59.1481,59.2135,59.1388,59.1948,51526.0
2023-04-18 10:45:00,63.34,63.38,63.33,63.36,97992.0,59.1948,59.2322,59.1855,59.2135,97992.0
2023-04-18 10:50:00,63.36,63.36,63.28,63.29,95135.0,59.2135,59.2135,59.1388,59.1481,95135.0
2023-04-18 10:55:00,63.29,63.3,63.23,63.25,57402.0,59.1481,59.1574,59.092,59.1107,57402.0
2023-04-18 11:00:00,63.25,63.3,63.23,63.25,58831.0,59.1107,59.1574,59.092,59.1107,58831.0
2023-04-18 11:05:00,63.26,63.31,63.24,63.28,79456.0,59.1201,59.1668,59.1014,59.1388,79456.0
2023-04-18 11:10:00,63.28,63.29,63.25,63.26,46496.0,59.1388,59.1481,59.1107,59.1201,46496.0
2023-04-18 11:15:00,63.26,63.27,63.24,63.25,40388.0,59.1201,59.1294,59.1014,59.1107,40388.0
2023-04-18 11:20:00,63.25,63.27,63.22,63.26,94579.0,59.1107,59.1294,59.0827,59.1201,94579.0
2023-04-18 11:25:00,63.26,63.31,63.24,63.3,69391.0,59.1201,59.1668,59.1014,59.1574,69391.0
2023-04-18 11:30:00,63.3,63.35,63.29,63.33,57273.0,59.1574,59.2042,59.1481,59.1855,57273.0
2023-04-18 11:35:00,63.33,63.35,63.22,63.23,50917.0,59.1855,59.2042,59.0827,59.092,50917.0
2023-04-18 11:40:00,63.23,63.28,63.21,63.26,57647.0,59.092,59.1388,59.0733,59.1201,57647.0
2023-04-18 11:45:00,63.26,63.26,63.22,63.25,27264.0,59.1201,59.1201,59.0827,59.1107,27264.0
2023-04-18 11:50:00,63.25,63.25,63.22,63.23,31296.0,59.1107,59.1107,59.0827,59.092,31296.0
2023-04-18 11:55:00,63.22,63.24,63.19,63.23,34544.0,59.0827,59.1014,59.0546,59.092,34544.0
2023-04-18 12:00:00,63.24,63.29,63.22,63.29,31538.0,59.1014,59.1481,59.0827,59.1481,31538.0
2023-04-18 12:05:00,63.29,63.33,63.27,63.29,37502.0,59.1481,59.1855,59.1294,59.1481,37502.0
2023-04-18 12:10:00,63.29,63.32,63.28,63.29,36642.0,59.1481,59.1761,59.1388,59.1481,36642.0
2023-04-18 12:15:00,63.29,63.32,63.28,63.32,35161.0,59.1481,59.1761,59.1388,59.1761,35161.0
2023-04-18 12:20:00,63.31,63.35,63.3,63.33,40864.0,59.1668,59.2042,59.1574,59.1855,40864.0
2023-04-18 12:25:00,63.33,63.37,63.32,63.37,39582.0,59.1855,59.2229,59.1761,59.2229,39582.0
2023-04-18 12:30:00,63.37,63.4,63.36,63.39,34468.0,59.2229,59.2509,59.2135,59.2416,34468.0
2023-04-18 12:35:00,63.39,63.39,63.37,63.39,21444.0,59.2416,59.2416,59.2229,59.2416,21444.0
2023-04-18 12:40:00,63.39,63.44,63.38,63.4,84530.0,59.2416,59.2883,59.2322,59.2509,84530.0
2023-04-18 12:45:00,63.4,63.42,63.39,63.4,30054.0,59.2509,59.2696,59.2416,59.2509,30054.0
2023-04-18 12:50:00,63.4,63.4,63.34,63.37,95169.0,59.2509,59.2509,59.1948,59.2229,95169.0
2023-04-18 12:55:00,63.37,63.38,63.35,63.37,38159.0,59.2229,59.2322,59.2042,59.2229,38159.0
2023-04-18 13:00:00,63.37,63.4,63.36,63.39,23297.0,59.2229,59.2509,59.2135,59.2416,23297.0
2023-04-18 13:05:00,63.39,63.42,63.38,63.41,18986.0,59.2416,59.2696,59.2322,59.2602,18986.0
2023-04-18 13:10:00,63.41,63.42,63.36,63.37,36276.0,59.2602,59.2696,59.2135,59.2229,36276.0
2023-04-18 13:15:00,63.37,63.37,63.32,63.34,42949.0,59.2229,59.2229,59.1761,59.1948,42949.0
2023-04-18 13:20:00,63.34,63.37,63.33,63.37,43604.0,59.1948,59.2229,59.1855,59.2229,43604.0
2023-04-18 13:25:00,63.36,63.4,63.36,63.39,36692.0,59.2135,59.2509,59.2135,59.2416,36692.0
2023-04-18 13:30:00,63.39,63.45,63.37,63.44,37765.0,59.2416,59.2976,59.2229,59.2883,37765.0
2023-04-18 13:35:00,63.44,63.5,63.44,63.5,97420.0,59.2883,59.3444,59.2883,59.3444,97420.0
2023-04-18 13:40:00,63.49,63.51,63.47,63.49,57408.0,59.335,59.3537,59.3163,59.335,57408.0
2023-04-18 13:45:00,63.49,63.52,63.48,63.48,44112.0,59.335,59.363,59.3257,59.3257,44112.0
2023-04-18 13:50:00,63.49,63.53,63.49,63.52,68296.0,59.335,59.3724,59.335,59.363,68296.0
2023-04-18 13:55:00,63.52,63.52,63.48,63.51,94372.0,59.363,59.363,59.3257,59.3537,94372.0
2023-04-18 14:00:00,63.51,63.54,63.49,63.51,60562.0,59.3537,59.3817,59.335,59.3537,60562.0
2023-04-18 14:05:00,63.52,63.52,63.46,63.51,51942.0,59.363,59.363,59.307,59.3537,51942.0
2023-04-18 14:10:00,63.51,63.57,63.51,63.55,114507.0,59.3537,59.4098,59.3537,59.3911,114507.0
2023-04-18 14:15:00,63.55,63.58,63.52,63.55,90579.0,59.3911,59.4191,59.363,59.3911,90579.0
2023-04-18 14:20:00,63.56,63.57,63.52,63.54,82317.0,59.4004,59.4098,59.363,59.3817,82317.0
2023-04-18 14:25:00,63.54,63.58,63.53,63.54,49215.0,59.3817,59.4191,59.3724,59.3817,49215.0
2023-04-18 14:30:00,63.54,63.57,63.53,63.57,59542.0,59.3817,59.4098,59.3724,59.4098,59542.0
2023-04-18 14:35:00,63.57,63.58,63.55,63.58,48014.0,59.4098,59.4191,59.3911,59.4191,48014.0
2023-04-18 14:40:00,63.58,63.59,63.55,63.56,46131.0,59.4191,59.4285,59.3911,59.4004,46131.0
2023-04-18 14:45:00,63.55,63.56,63.46,63.5,118519.0,59.3911,59.4004,59.307,59.3444,118519.0
2023-04-18 14:50:00,63.5,63.54,63.48,63.54,36806.0,59.3444,59.3817,59.3257,59.3817,36806.0
2023-04-18 14:55:00,63.54,63.55,63.52,63.55,35778.0,59.3817,59.3911,59.363,59.3911,35778.0
2023-04-18 15:00:00,63.55,63.58,63.54,63.58,61041.0,59.3911,59.4191,59.3817,59.4191,61041.0
2023-04-18 15:05:00,63.58,63.6,63.56,63.58,84313.0,59.4191,59.4378,59.4004,59.4191,84313.0
2023-04-18 15:10:00,63.58,63.59,63.56,63.57,62989.0,59.4191,59.4285,59.4004,59.4098,62989.0
2023-04-18 15:15:00,63.57,63.57,63.51,63.54,51607.0,59.4098,59.4098,59.3537,59.3817,51607.0
2023-04-18 15:20:00,63.54,63.57,63.5,63.51,67754.0,59.3817,59.4098,59.3444,59.3537,67754.0
2023-04-18 15:25:00,63.51,63.53,63.49,63.53,69188.0,59.3537,59.3724,59.335,59.3724,69188.0
2023-04-18 15:30:00,63.53,63.53,63.49,63.49,107894.0,59.3724,59.3724,59.335,59.335,107894.0
2023-04-18 15:35:00,63.5,63.53,63.5,63.51,86663.0,59.3444,59.3724,59.3444,59.3537,86663.0
2023-04-18 15:40:00,63.51,63.55,63.48,63.54,136253.0,59.3537,59.3911,59.3257,59.3817,136253.0
2023-04-18 15:45:00,63.54,63.55,63.51,63.52,115501.0,59.3817,59.3911,59.3537,59.363,115501.0
2023-04-18 15:50:00,63.53,63.56,63.49,63.55,221173.0,59.3724,59.4004,59.335,59.3911,221173.0
2023-04-18 15:55:00,63.55,63.59,63.54,63.55,389550.0,59.3911,59.4285,59.3817,59.3911,389550.0
2023-04-19 09:30:00,63.73,63.83,63.47,63.48,453998.0,59.5593,59.6528,59.3163,59.3257,453998.0
2023-04-19 09:35:00,63.48,63.52,63.44,63.49,183059.0,59.3257,59.363,59.2883,59.335,183059.0
2023-04-19 09:40:00,63.49,63.59,63.48,63.52,187941.0,59.335,59.4285,59.3257,59.363,187941.0
2023-04-19 09:45:00,63.53,63.54,63.42,63.51,228348.0,59.3724,59.3817,59.2696,59.3537,228348.0
2023-04-19 09:50:00,63.5,63.67,63.49,63.52,118216.0,59.3444,59.5032,59.335,59.363,118216.0
2023-04-19 09:55:00,63.52,63.63,63.51,63.6,148111.0,59.363,59.4658,59.3537,59.4378,148111.0
2023-04-19 10:00:00,63.6,63.63,63.47,63.47,107819.0,59.4378,59.4658,59.3163,59.3163,107819.0
2023-04-19 10:05:00,63.48,63.54,63.44,63.54,88888.0,59.3257,59.3817,59.2883,59.3817,88888.0
2023-04-19 10:10:00,63.54,63.61,63.53,63.6,105061.0,59.3817,59.4472,59.3724,59.4378,105061.0
2023-04-19 10:15:00,63.6,63.68,63.6,63.65,138170.0,59.4378,59.5126,59.4378,59.4845,138170.0
2023-04-19 10:20:00,63.65,63.65,63.55,63.59,87006.0,59.4845,59.4845,59.3911,59.4285,87006.0
2023-04-19 10:25:00,63.59,63.69,63.57,63.69,81812.0,59.4285,59.5219,59.4098,59.5219,81812.0
2023-04-19 10:30:00,63.69,63.7,63.58,63.61,85413.0,59.5219,59.5313,59.4191,59.4472,85413.0
2023-04-19 10:35:00,63.61,63.62,63.56,63.58,78286.0,59.4472,59.4565,59.4004,59.4191,78286.0
2023-04-19 10:40:00,63.58,63.64,63.57,63.64,51021.0,59.4191,59.4752,59.4098,59.4752,51021.0
2023-04-19 10:45:00,63.63,63.63,63.54,63.57,88732.0,59.4658,59.4658,59.3817,59.4098,88732.0
2023-04-19 10:50:00,63.57,63.61,63.55,63.55,58057.0,59.4098,59.4472,59.3911,59.3911,58057.0
2023-04-19 10:55:00,63.55,63.56,63.49,63.51,49449.0,59.3911,59.4004,59.335,59.3537,49449.0
2023-04-19 11:00:00,63.51,63.56,63.51,63.53,56606.0,59.3537,59.4004,59.3537,59.3724,56606.0
2023-04-19 11:05:00,63.53,63.62,63.52,63.62,121464.0,59.3724,59.4565,59.363,59.4565,121464.0
2023-04-19 11:10:00,63.62,63.63,63.6,63.62,71938.0,59.4565,59.4658,59.4378,59.4565,71938.0
2023-04-19 11:15:00,63.62,63.62,63.55,63.55,39315.0,59.4565,59.4565,59.3911,59.3911,39315.0
2023-04-19 11:20:00,63.55,63.58,63.55,63.56,65525.0,59.3911,59.4191,59.3911,59.4004,65525.0
2023-04-19 11:25:00,63.56,63.6,63.55,63.58,56343.0,59.4004,59.4378,59.3911,59.4191,56343.0
2023-04-19 11:30:00,63.58,63.58,63.54,63.55,49755.0,59.4191,59.4191,59.3817,59.3911,49755.0
2023-04-19 11:35:00,63.55,63.6,63.54,63.56,104228.0,59.3911,59.4378,59.3817,59.4004,104228.0
2023-04-19 11:40:00,63.57,63.61,63.55,63.59,46220.0,59.4098,59.4472,59.3911,59.4285,46220.0
2023-04-19 11:45:00,63.58,63.67,63.58,63.66,49331.0,59.4191,59.5032,59.4191,59.4939,49331.0
2023-04-19 11:50:00,63.66,63.73,63.66,63.72,38800.0,59.4939,59.5593,59.4939,59.55,38800.0
2023-04-19 11:55:00,63.72,63.73,63.7,63.72,59098.0,59.55,59.5593,59.5313,59.55,59098.0
2023-04-19 12:00:00,63.72,63.77,63.72,63.73,33600.0,59.55,59.5967,59.55,59.5593,33600.0
2023-04-19 12:05:00,63.73,63.74,63.71,63.72,50119.0,59.5593,59.5686,59.5406,59.55,50119.0
2023-04-19 12:10:00,63.72,63.73,63.68,63.7,27100.0,59.55,59.5593,59.5126,59.5313,27100.0
2023-04-19 12:15:00,63.69,63.69,63.66,63.68,37860.0,59.5219,59.5219,59.4939,59.5126,37860.0
2023-04-19 12:20:00,63.67,63.68,63.64,63.65,23111.0,59.5032,59.5126,59.4752,59.4845,23111.0
2023-04-19 12:25:00,63.64,63.68,63.64,63.67,20262.0,59.4752,59.5126,59.4752,59.5032,20262.0
2023-04-19 12:30:00,63.67,63.67,63.63,63.64,35012.0,59.5032,59.5032,59.4658,59.4752,35012.0
2023-04-19 12:35:00,63.64,63.65,63.6,63.6,15682.0,59.4752,59.4845,59.4378,59.4378,15682.0
2023-04-19 12:40:00,63.6,63.61,63.57,63.57,41639.0,59.4378,59.4472,59.4098,59.4098,41639.0
2023-04-19 12:45:00,63.58,63.61,63.57,63.6,21143.0,59.4191,59.4472,59.4098,59.4378,21143.0
2023-04-19 12:50:00,63.6,63.64,63.58,63.59,30700.0,59.4378,59.4752,59.4191,59.4285,30700.0
2023-04-19 12:55:00,63.59,63.62,63.57,63.62,53044.0,59.4285,59.4565,59.4098,59.4565,53044.0
2023-04-19 13:00:00,63.62,63.63,63.57,63.57,63366.0,59.4565,59.4658,59.4098,59.4098,63366.0
2023-04-19 13:05:00,63.58,63.62,63.58,63.59,41355.0,59.4191,59.4565,59.4191,59.4285,41355.0
2023-04-19 13:10:00,63.59,63.61,63.58,63.6,23819.0,59.4285,59.4472,59.4191,59.4378,23819.0
2023-04-19 13:15:00,63.6,63.63,63.53,63.54,61977.0,59.4378,59.4658,59.3724,59.3817,61977.0
2023-04-19 13:20:00,63.54,63.55,63.5,63.52,59837.0,59.3817,59.3911,59.3444,59.363,59837.0
2023-04-19 13:25:00,63.52,63.57,63.51,63.57,40739.0,59.363,59.4098,59.3537,59.4098,40739.0
2023-04-19 13:30:00,63.57,63.6,63.56,63.59,24469.0,59.4098,59.4378,59.4004,59.4285,24469.0
2023-04-19 13:35:00,63.58,63.6,63.53,63.54,81497.0,59.4191,59.4378,59.3724,59.3817,81497.0
2023-04-19 13:40:00,63.55,63.58,63.54,63.54,23877.0,59.3911,59.4191,59.3817,59.3817,23877.0
2023-04-19 13:45:00,63.54,63.57,63.53,63.57,24566.0,59.3817,59.4098,59.3724,59.4098,24566.0
2023-04-19 13:50:00,63.57,63.58,63.56,63.58,24339.0,59.4098,59.4191,59.4004,59.4191,24339.0
2023-04-19 13:55:00,63.58,63.61,63.56,63.59,45075.0,59.4191,59.4472,59.4004,59.4285,45075.0
2023-04-19 14:00:00,63.59,63.65,63.56,63.57,51421.0,59.4285,59.4845,59.4004,59.4098,51421.0
2023-04-19 14:05:00,63.57,63.6,63.56,63.58,35548.0,59.4098,59.4378,59.4004,59.4191,35548.0
2023-04-19 14:10:00,63.57,63.57,63.52,63.53,48550.0,59.4098,59.4098,59.363,59.3724,48550.0
2023-04-19 14:15:00,63.53,63.56,63.5,63.52,46368.0,59.3724,59.4004,59.3444,59.363,46368.0
2023-04-19 14:20:00,63.52,63.6,63.51,63.6,150882.0,59.363,59.4378,59.3537,59.4378,150882.0
2023-04-19 14:25:00,63.6,63.67,63.59,63.67,92074.0,59.4378,59.5032,59.4285,59.5032,92074.0
2023-04-19 14:30:00,63.67,63.7,63.62,63.64,149879.0,59.5032,59.5313,59.4565,59.4752,149879.0
2023-04-19 14:35:00,63.64,63.68,63.63,63.66,47106.0,59.4752,59.5126,59.4658,59.4939,47106.0
2023-04-19 14:40:00,63.66,63.71,63.65,63.68,88654.0,59.4939,59.5406,59.4845,59.5126,88654.0
2023-04-19 14:45:00,63.67,63.7,63.65,63.68,47601.0,59.5032,59.5313,59.4845,59.5126,47601.0
2023-04-19 14:50:00,63.67,63.69,63.65,63.67,68799.0,59.5032,59.5219,59.4845,59.5032,68799.0
2023-04-19 14:55:00,63.68,63.71,63.66,63.69,80437.0,59.5126,59.5406,59.4939,59.5219,80437.0
2023-04-19 15:00:00,63.7,63.73,63.65,63.67,88911.0,59.5313,59.5593,59.4845,59.5032,88911.0
2023-04-19 15:05:00,63.67,63.73,63.67,63.73,79920.0,59.5032,59.5593,59.5032,59.5593,79920.0
2023-04-19 15:10:00,63.73,63.75,63.71,63.72,55381.0,59.5593,59.578,59.5406,59.55,55381.0
2023-04-19 15:15:00,63.73,63.73,63.68,63.72,79836.0,59.5593,59.5593,59.5126,59.55,79836.0
2023-04-19 15:20:00,63.72,63.72,63.66,63.68,84062.0,59.55,59.55,59.4939,59.5126,84062.0
2023-04-19 15:25:00,63.67,63.69,63.66,63.67,107367.0,59.5032,59.5219,59.4939,59.5032,107367.0
2023-04-19 15:30:00,63.67,63.67,63.61,63.64,206664.0,59.5032,59.5032,59.4472,59.4752,206664.0
2023-04-19 15:35:00,63.64,63.65,63.6,63.62,176035.0,59.4752,59.4845,59.4378,59.4565,176035.0
2023-04-19 15:40:00,63.62,63.68,63.61,63.67,164771.0,59.4565,59.5126,59.4472,59.5032,164771.0
2023-04-19 15:45:00,63.67,63.67,63.6,63.62,182765.0,59.5032,59.5032,59.4378,59.4565,182765.0
2023-04-19 15:50:00,63.61,63.66,63.58,63.66,232233.0,59.4472,59.4939,59.4191,59.4939,232233.0
2023-04-19 15:55:00,63.65,63.69,63.63,63.67,411686.0,59.4845,59.5219,59.4658,59.5032,411686.0
2023-04-20 09:30:00,63.63,63.72,63.58,63.65,350012.0,59.4658,59.55,59.4191,59.4845,350012.0
2023-04-20 09:35:00,63.65,63.67,63.58,63.63,70432.0,59.4845,59.5032,59.4191,59.4658,70432.0
2023-04-20 09:40:00,63.63,63.68,63.6,63.61,88175.0,59.4658,59.5126,59.4378,59.4472,88175.0
2023-04-20 09:45:00,63.62,63.64,63.54,63.57,118220.0,59.4565,59.4752,59.3817,59.4098,118220.0
2023-04-20 09:50:00,63.57,63.64,63.48,63.51,95750.0,59.4098,59.4752,59.3257,59.3537,95750.0
2023-04-20 09:55:00,63.51,63.53,63.45,63.48,85737.0,59.3537,59.3724,59.2976,59.3257,85737.0
2023-04-20 10:00:00,63.48,63.53,63.44,63.53,74783.0,59.3257,59.3724,59.2883,59.3724,74783.0
2023-04-20 10:05:00,63.53,63.66,63.53,63.59,105123.0,59.3724,59.4939,59.3724,59.4285,105123.0
2023-04-20 10:10:00,63.59,63.61,63.55,63.59,91005.0,59.4285,59.4472,59.3911,59.4285,91005.0
2023-04-20 10:15:00,63.59,63.6,63.54,63.6,105869.0,59.4285,59.4378,59.3817,59.4378,105869.0
2023-04-20 10:20:00,63.6,63.65,63.58,63.64,81393.0,59.4378,59.4845,59.4191,59.4752,81393.0
2023-04-20 10:25:00,63.64,63.7,63.61,63.62,93265.0,59.4752,59.5313,59.4472,59.4565,93265.0
2023-04-20 10:30:00,63.62,63.63,63.58,63.63,67110.0,59.4565,59.4658,59.4191,59.4658,67110.0
2023-04-20 10:35:00,63.62,63.68,63.62,63.67,66807.0,59.4565,59.5126,59.4565,59.5032,66807.0
2023-04-20 10:40:00,63.67,63.7,63.65,63.66,152963.0,59.5032,59.5313,59.4845,59.4939,152963.0
2023-04-20 10:45:00,63.66,63.74,63.66,63.71,56623.0,59.4939,59.5686,59.4939,59.5406,56623.0
2023-04-20 10:50:00,63.72,63.75,63.69,63.73,44990.0,59.55,59.578,59.5219,59.5593,44990.0
2023-04-20 10:55:00,63.73,63.82,63.71,63.79,58376.0,59.5593,59.6434,59.5406,59.6154,58376.0
2023-04-20 11:00:00,63.8,63.85,63.76,63.84,57001.0,59.6247,59.6714,59.5873,59.6621,57001.0
2023-04-20 11:05:00,63.85,63.89,63.82,63.88,55775.0,59.6714,59.7088,59.6434,59.6995,55775.0
2023-04-20 11:10:00,63.88,63.88,63.83,63.87,49953.0,59.6995,59.6995,59.6528,59.6901,49953.0
2023-04-20 11:15:00,63.88,63.9,63.85,63.9,81943.0,59.6995,59.7182,59.6714,59.7182,81943.0
2023-04-20 11:20:00,63.9,63.91,63.87,63.88,120239.0,59.7182,59.7275,59.6901,59.6995,120239.0
2023-04-20 11:25:00,63.88,63.91,63.85,63.9,57997.0,59.6995,59.7275,59.6714,59.7182,57997.0
2023-04-20 11:30:00,63.9,63.92,63.81,63.83,81286.0,59.7182,59.7369,59.6341,59.6528,81286.0
2023-04-20 11:35:00,63.84,63.88,63.83,63.86,34781.0,59.6621,59.6995,59.6528,59.6808,34781.0
2023-04-20 11:40:00,63.86,63.93,63.85,63.92,42640.0,59.6808,59.7462,59.6714,59.7369,42640.0
2023-04-20 11:45:00,63.92,63.94,63.9,63.9,43326.0,59.7369,59.7556,59.7182,59.7182,43326.0
2023-04-20 11:50:00,63.91,63.93,63.84,63.85,185576.0,59.7275,59.7462,59.6621,59.6714,185576.0
2023-04-20 11:55:00,63.85,63.88,63.81,63.82,40732.0,59.6714,59.6995,59.6341,59.6434,40732.0
2023-04-20 12:00:00,63.82,63.87,63.82,63.87,56711.0,59.6434,59.6901,59.6434,59.6901,56711.0
2023-04-20 12:05:00,63.86,63.88,63.84,63.88,40259.0,59.6808,59.6995,59.6621,59.6995,40259.0
2023-04-20 12:10:00,63.87,63.89,63.84,63.88,45523.0,59.6901,59.7088,59.6621,59.6995,45523.0
2023-04-20 12:15:00,63.88,63.89,63.85,63.89,36368.0,59.6995,59.7088,59.6714,59.7088,36368.0
2023-04-20 12:20:00,63.89,63.9,63.86,63.89,31585.0,59.7088,59.7182,59.6808,59.7088,31585.0
2023-04-20 12:25:00,63.89,63.91,63.86,63.89,46866.0,59.7088,59.7275,59.6808,59.7088,46866.0
2023-04-20 12:30:00,63.89,63.9,63.87,63.89,22162.0,59.7088,59.7182,59.6901,59.7088,22162.0
2023-04-20 12:35:00,63.89,63.93,63.88,63.9,52554.0,59.7088,59.7462,59.6995,59.7182,52554.0
2023-04-20 12:40:00,63.91,63.93,63.89,63.93,35483.0,59.7275,59.7462,59.7088,59.7462,35483.0
2023-04-20 12:45:00,63.93,63.95,63.92,63.92,30749.0,59.7462,59.7649,59.7369,59.7369,30749.0
2023-04-20 12:50:00,63.92,63.94,63.91,63.91,32187.0,59.7369,59.7556,59.7275,59.7275,32187.0
2023-04-20 12:55:00,63.92,63.94,63.91,63.94,20264.0,59.7369,59.7556,59.7275,59.7556,20264.0
2023-04-20 13:00:00,63.94,63.96,63.9,63.91,38841.0,59.7556,59.7743,59.7182,59.7275,38841.0
2023-04-20 13:05:00,63.9,63.93,63.89,63.93,33216.0,59.7182,59.7462,59.7088,59.7462,33216.0
2023-04-20 13:10:00,63.93,63.95,63.93,63.94,32414.0,59.7462,59.7649,59.7462,59.7556,32414.0
2023-04-20 13:15:00,63.95,63.96,63.94,63.95,22478.0,59.7649,59.7743,59.7556,59.7649,22478.0
2023-04-20 13:20:00,63.94,63.97,63.94,63.97,38737.0,59.7556,59.7836,59.7556,59.7836,38737.0
2023-04-20 13:25:00,63.96,63.97,63.94,63.96,45559.0,59.7743,59.7836,59.7556,59.7743,45559.0
2023-04-20 13:30:00,63.96,63.97,63.93,63.94,35260.0,59.7743,59.7836,59.7462,59.7556,35260.0
2023-04-20 13:35:00,63.93,63.95,63.93,63.94,25066.0,59.7462,59.7649,59.7462,59.7556,25066.0
2023-04-20 13:40:00,63.94,63.97,63.93,63.97,48155.0,59.7556,59.7836,59.7462,59.7836,48155.0
2023-04-20 13:45:00,63.97,63.98,63.96,63.98,33101.0,59.7836,59.7929,59.7743,59.7929,33101.0
2023-04-20 13:50:00,63.97,64.0,63.97,63.99,78765.0,59.7836,59.8116,59.7836,59.8023,78765.0
2023-04-20 13:55:00,63.98,63.99,63.93,63.97,74093.0,59.7929,59.8023,59.7462,59.7836,74093.0
2023-04-20 14:00:00,63.97,63.97,63.92,63.95,69735.0,59.7836,59.7836,59.7369,59.7649,69735.0
2023-04-20 14:05:00,63.95,63.95,63.9,63.94,60118.0,59.7649,59.7649,59.7182,59.7556,60118.0
2023-04-20 14:10:00,63.94,63.97,63.93,63.96,34144.0,59.7556,59.7836,59.7462,59.7743,34144.0
2023-04-20 14:15:00,63.96,63.99,63.95,63.99,70538.0,59.7743,59.8023,59.7649,59.8023,70538.0
2023-04-20 14:20:00,63.99,64.0,63.97,63.99,147831.0,59.8023,59.8116,59.7836,59.8023,147831.0
2023-04-20 14:25:00,63.99,63.99,63.94,63.96,113261.0,59.8023,59.8023,59.7556,59.7743,113261.0
2023-04-20 14:30:00,63.96,63.96,63.86,63.87,77453.0,59.7743,59.7743,59.6808,59.6901,77453.0
2023-04-20 14:35:00,63.87,63.88,63.78,63.8,89296.0,59.6901,59.6995,59.606,59.6247,89296.0
2023-04-20 14:40:00,63.8,63.81,63.75,63.76,80431.0,59.6247,59.6341,59.578,59.5873,80431.0
2023-04-20 14:45:00,63.77,63.79,63.72,63.73,56457.0,59.5967,59.6154,59.55,59.5593,56457.0
2023-04-20 14:50:00,63.73,63.77,63.72,63.77,75185.0,59.5593,59.5967,59.55,59.5967,75185.0
2023-04-20 14:55:00,63.76,63.79,63.75,63.76,58136.0,59.5873,59.6154,59.578,59.5873,58136.0
2023-04-20 15:00:00,63.77,63.81,63.76,63.79,74599.0,59.5967,59.6341,59.5873,59.6154,74599.0
2023-04-20 15:05:00,63.79,63.79,63.75,63.75,67924.0,59.6154,59.6154,59.578,59.578,67924.0
2023-04-20 15:10:00,63.76,63.76,63.71,63.74,91949.0,59.5873,59.5873,59.5406,59.5686,91949.0
2023-04-20 15:15:00,63.74,63.79,63.72,63.78,115754.0,59.5686,59.6154,59.55,59.606,115754.0
2023-04-20 15:20:00,63.77,63.81,63.72,63.8,106351.0,59.5967,59.6341,59.55,59.6247,106351.0
2023-04-20 15:25:00,63.8,63.81,63.76,63.77,79534.0,59.6247,59.6341,59.5873,59.5967,79534.0
2023-04-20 15:30:00,63.77,63.86,63.77,63.86,63553.0,59.5967,59.6808,59.5967,59.6808,63553.0
2023-04-20 15:35:00,63.86,63.87,63.8,63.86,89780.0,59.6808,59.6901,59.6247,59.6808,89780.0
2023-04-20 15:40:00,63.86,63.89,63.84,63.88,119925.0,59.6808,59.7088,59.6621,59.6995,119925.0
2023-04-20 15:45:00,63.88,63.9,63.83,63.85,139955.0,59.6995,59.7182,59.6528,59.6714,139955.0
2023-04-20 15:50:00,63.84,63.93,63.82,63.93,251904.0,59.6621,59.7462,59.6434,59.7462,251904.0
2023-04-20 15:55:00,63.92,64.0,63.9,63.97,642033.0,59.7369,59.8116,59.7182,59.7836,642033.0
2023-04-21 09:30:00,64.0,64.13,63.92,64.13,816333.0,59.8116,59.9331,59.7369,59.9331,816333.0
2023-04-21 09:35:00,64.13,64.27,64.01,64.08,203055.0,59.9331,60.064,59.821,59.8864,203055.0
2023-04-21 09:40:00,64.08,64.13,64.01,64.13,163783.0,59.8864,59.9331,59.821,59.9331,163783.0
2023-04-21 09:45:00,64.13,64.14,64.01,64.02,131051.0,59.9331,59.9425,59.821,59.8303,131051.0
2023-04-21 09:50:00,64.02,64.05,63.88,63.92,146544.0,59.8303,59.8584,59.6995,59.7369,146544.0
2023-04-21 09:55:00,63.92,63.96,63.8,63.93,145020.0,59.7369,59.7743,59.6247,59.7462,145020.0
2023-04-21 10:00:00,63.93,63.96,63.84,63.89,123985.0,59.7462,59.7743,59.6621,59.7088,123985.0
2023-04-21 10:05:00,63.89,63.96,63.88,63.89,89542.0,59.7088,59.7743,59.6995,59.7088,89542.0
2023-04-21 10:10:00,63.9,63.97,63.87,63.92,166083.0,59.7182,59.7836,59.6901,59.7369,166083.0
2023-04-21 10:15:00,63.92,64.01,63.9,63.92,157206.0,59.7369,59.821,59.7182,59.7369,157206.0
2023-04-21 10:20:00,63.92,63.98,63.91,63.96,122559.0,59.7369,59.7929,59.7275,59.7743,122559.0
2023-04-21 10:25:00,63.97,64.04,63.93,64.03,138703.0,59.7836,59.849,59.7462,59.8397,138703.0
2023-04-21 10:30:00,64.03,64.04,63.95,63.96,73166.0,59.8397,59.849,59.7649,59.7743,73166.0
2023-04-21 10:35:00,63.95,63.97,63.91,63.95,78315.0,59.7649,59.7836,59.7275,59.7649,78315.0
2023-04-21 10:40:00,63.94,63.96,63.85,63.86,59182.0,59.7556,59.7743,59.6714,59.6808,59182.0
2023-04-21 10:45:00,63.85,63.92,63.84,63.89,113913.0,59.6714,59.7369,59.6621,59.7088,113913.0
2023-04-21 10:50:00,63.9,63.92,63.85,63.85,52342.0,59.7182,59.7369,59.6714,59.6714,52342.0
2023-04-21 10:55:00,63.85,63.86,63.8,63.83,71088.0,59.6714,59.6808,59.6247,59.6528,71088.0
2023-04-21 11:00:00,63.82,63.94,63.82,63.93,71160.0,59.6434,59.7556,59.6434,59.7462,71160.0
2023-04-21 11:05:00,63.93,63.98,63.9,63.95,75944.0,59.7462,59.7929,59.7182,59.7649,75944.0
2023-04-21 11:10:00,63.95,63.98,63.94,63.95,64164.0,59.7649,59.7929,59.7556,59.7649,64164.0
2023-04-21 11:15:00,63.95,63.98,63.94,63.95,62058.0,59.7649,59.7929,59.7556,59.7649,62058.0
2023-04-21 11:20:00,63.95,63.99,63.94,63.97,51402.0,59.7649,59.8023,59.7556,59.7836,51402.0
2023-04-21 11:25:00,63.96,63.97,63.86,63.86,97012.0,59.7743,59.7836,59.6808,59.6808,97012.0
2023-04-21 11:30:00,63.87,63.92,63.86,63.89,86832.0,59.6901,59.7369,59.6808,59.7088,86832.0
2023-04-21 11:35:00,63.89,63.92,63.85,63.92,79891.0,59.7088,59.7369,59.6714,59.7369,79891.0
2023-04-21 11:40:00,63.91,64.02,63.91,64.0,89823.0,59.7275,59.8303,59.7275,59.8116,89823.0
2023-04-21 11:45:00,64.01,64.04,63.97,63.98,99013.0,59.821,59.849,59.7836,59.7929,99013.0
2023-04-21 11:50:00,63.98,64.07,63.98,64.06,76256.0,59.7929,59.8771,59.7929,59.8677,76256.0
2023-04-21 11:55:00,64.06,64.11,64.05,64.11,71480.0,59.8677,59.9144,59.8584,59.9144,71480.0
2023-04-21 12:00:00,64.11,64.11,64.07,64.11,54914.0,59.9144,59.9144,59.8771,59.9144,54914.0
2023-04-21 12:05:00,64.11,64.12,64.05,64.06,59405.0,59.9144,59.9238,59.8584,59.8677,59405.0
2023-04-21 12:10:00,64.05,64.08,64.03,64.03,62249.0,59.8584,59.8864,59.8397,59.8397,62249.0
2023-04-21 12:15:00,64.03,64.07,64.03,64.04,55479.0,59.8397,59.8771,59.8397,59.849,55479.0
2023-04-21 12:20:00,64.05,64.08,63.99,64.07,44592.0,59.8584,59.8864,59.8023,59.8771,44592.0
2023-04-21 12:25:00,64.08,64.08,64.03,64.05,85915.0,59.8864,59.8864,59.8397,59.8584,85915.0
2023-04-21 12:30:00,64.04,64.07,64.01,64.06,50772.0,59.849,59.8771,59.821,59.8677,50772.0
2023-04-21 12:35:00,64.06,64.08,64.05,64.07,43649.0,59.8677,59.8864,59.8584,59.8771,43649.0
2023-04-21 12:40:00,64.06,64.1,64.05,64.1,30147.0,59.8677,59.9051,59.8584,59.9051,30147.0
2023-04-21 12:45:00,64.09,64.12,64.06,64.07,50543.0,59.8957,59.9238,59.8677,59.8771,50543.0
2023-04-21 12:50:00,64.07,64.1,64.06,64.08,39341.0,59.8771,59.9051,59.8677,59.8864,39341.0
2023-04-21 12:55:00,64.08,64.1,64.06,64.09,37174.0,59.8864,59.9051,59.8677,59.8957,37174.0
2023-04-21 13:00:00,64.09,64.12,64.09,64.11,89037.0,59.8957,59.9238,59.8957,59.9144,89037.0
2023-04-21 13:05:00,64.11,64.14,64.1,64.14,93642.0,59.9144,59.9425,59.9051,59.9425,93642.0
2023-04-21 13:10:00,64.14,64.16,64.1,64.11,68533.0,59.9425,59.9612,59.9051,59.9144,68533.0
2023-04-21 13:15:00,64.12,64.12,64.06,64.08,80633.0,59.9238,59.9238,59.8677,59.8864,80633.0
2023-04-21 13:20:00,64.08,64.12,64.07,64.12,39647.0,59.8864,59.9238,59.8771,59.9238,39647.0
2023-04-21 13:25:00,64.11,64.13,64.1,64.11,33291.0,59.9144,59.9331,59.9051,59.9144,33291.0
2023-04-21 13:30:00,64.11,64.11,64.09,64.09,71679.0,59.9144,59.9144,59.8957,59.8957,71679.0
2023-04-21 13:35:00,64.09,64.11,64.05,64.06,80510.0,59.8957,59.9144,59.8584,59.8677,80510.0
2023-04-21 13:40:00,64.06,64.11,64.05,64.07,70876.0,59.8677,59.9144,59.8584,59.8771,70876.0
2023-04-21 13:45:00,64.08,64.13,64.06,64.11,56179.0,59.8864,59.9331,59.8677,59.9144,56179.0
2023-04-21 13:50:00,64.12,64.13,64.07,64.08,41203.0,59.9238,59.9331,59.8771,59.8864,41203.0
2023-04-21 13:55:00,64.08,64.12,64.07,64.08,76931.0,59.8864,59.9238,59.8771,59.8864,76931.0
2023-04-21 14:00:00,64.09,64.13,64.08,64.13,43649.0,59.8957,59.9331,59.8864,59.9331,43649.0
2023-04-21 14:05:00,64.13,64.13,64.1,64.13,57568.0,59.9331,59.9331,59.9051,59.9331,57568.0
2023-04-21 14:10:00,64.13,64.14,64.12,64.13,59050.0,59.9331,59.9425,59.9238,59.9331,59050.0
2023-04-21 14:15:00,64.14,64.15,64.1,64.11,74531.0,59.9425,59.9518,59.9051,59.9144,74531.0
2023-04-21 14:20:00,64.11,64.12,64.1,64.1,60729.0,59.9144,59.9238,59.9051,59.9051,60729.0
2023-04-21 14:25:00,64.1,64.12,64.08,64.1,57102.0,59.9051,59.9238,59.8864,59.9051,57102.0
2023-04-21 14:30:00,64.09,64.1,64.05,64.06,94777.0,59.8957,59.9051,59.8584,59.8677,94777.0
2023-04-21 14:35:00,64.06,64.06,64.03,64.03,56259.0,59.8677,59.8677,59.8397,59.8397,56259.0
2023-04-21 14:40:00,64.03,64.05,64.0,64.02,75270.0,59.8397,59.8584,59.8116,59.8303,75270.0
2023-04-21 14:45:00,64.02,64.07,64.01,64.07,93437.0,59.8303,59.8771,59.821,59.8771,93437.0
2023-04-21 14:50:00,64.06,64.08,64.03,64.07,52970.0,59.8677,59.8864,59.8397,59.8771,52970.0
2023-04-21 14:55:00,64.07,64.07,64.02,64.06,79472.0,59.8771,59.8771,59.8303,59.8677,79472.0
2023-04-21 15:00:00,64.05,64.08,64.05,64.08,74048.0,59.8584,59.8864,59.8584,59.8864,74048.0
2023-04-21 15:05:00,64.07,64.09,64.03,64.07,83197.0,59.8771,59.8957,59.8397,59.8771,83197.0
2023-04-21 15:10:00,64.07,64.08,64.02,64.03,84125.0,59.8771,59.8864,59.8303,59.8397,84125.0
2023-04-21 15:15:00,64.03,64.04,64.01,64.03,72224.0,59.8397,59.849,59.821,59.8397,72224.0
2023-04-21 15:20:00,64.03,64.06,64.02,64.06,119358.0,59.8397,59.8677,59.8303,59.8677,119358.0
2023-04-21 15:25:00,64.06,64.07,64.03,64.07,83866.0,59.8677,59.8771,59.8397,59.8771,83866.0
2023-04-21 15:30:00,64.07,64.12,64.06,64.12,124358.0,59.8771,59.9238,59.8677,59.9238,124358.0
2023-04-21 15:35:00,64.12,64.16,64.1,64.11,219841.0,59.9238,59.9612,59.9051,59.9144,219841.0
2023-04-21 15:40:00,64.1,64.16,64.09,64.1,213173.0,59.9051,59.9612,59.8957,59.9051,213173.0
2023-04-21 15:45:00,64.1,64.12,64.05,64.08,235112.0,59.9051,59.9238,59.8584,59.8864,235112.0
2023-04-21 15:50:00,64.07,64.11,64.07,64.09,278490.0,59.8771,59.9144,59.8771,59.8957,278490.0
2023-04-21 15:55:00,64.08,64.13,64.04,64.05,971655.0,59.8864,59.9331,59.849,59.8584,971655.0
2023-04-24 09:30:00,64.75,64.99,64.6,64.85,1174544.0,60.5126,60.7368,60.3724,60.606,1174544.0
2023-04-24 09:35:00,64.84,64.89,64.5,64.64,550172.0,60.5967,60.6434,60.2789,60.4097,550172.0
2023-04-24 09:40:00,64.65,64.78,64.35,64.36,435078.0,60.4191,60.5406,60.1387,60.1481,435078.0
2023-04-24 09:45:00,64.35,64.45,64.22,64.43,397827.0,60.1387,60.2322,60.0172,60.2135,397827.0
2023-04-24 09:50:00,64.43,64.53,64.38,64.42,341495.0,60.2135,60.3069,60.1668,60.2041,341495.0
2023-04-24 09:55:00,64.43,64.53,64.31,64.4,209263.0,60.2135,60.3069,60.1013,60.1855,209263.0
2023-04-24 10:00:00,64.39,64.53,64.16,64.51,351979.0,60.1761,60.3069,59.9612,60.2883,351979.0
2023-04-24 10:05:00,64.5,64.52,64.4,64.42,171139.0,60.2789,60.2976,60.1855,60.2041,171139.0
2023-04-24 10:10:00,64.44,64.44,64.29,64.31,152623.0,60.2228,60.2228,60.0827,60.1013,152623.0
2023-04-24 10:15:00,64.31,64.33,64.2,64.23,184360.0,60.1013,60.12,59.9985,60.0266,184360.0
2023-04-24 10:20:00,64.23,64.34,64.2,64.31,129202.0,60.0266,60.1294,59.9985,60.1013,129202.0
2023-04-24 10:25:00,64.32,64.39,64.22,64.23,124176.0,60.1107,60.1761,60.0172,60.0266,124176.0
2023-04-24 10:30:00,64.24,64.35,64.22,64.26,123220.0,60.0359,60.1387,60.0172,60.0546,123220.0
2023-04-24 10:35:00,64.25,64.29,64.17,64.28,133428.0,60.0453,60.0827,59.9705,60.0733,133428.0
2023-04-24 10:40:00,64.28,64.41,64.24,64.37,151132.0,60.0733,60.1948,60.0359,60.1574,151132.0
2023-04-24 10:45:00,64.37,64.47,64.36,64.42,162962.0,60.1574,60.2509,60.1481,60.2041,162962.0
2023-04-24 10:50:00,64.42,64.46,64.38,64.39,119860.0,60.2041,60.2415,60.1668,60.1761,119860.0
2023-04-24 10:55:00,64.39,64.44,64.33,64.42,142077.0,60.1761,60.2228,60.12,60.2041,142077.0
2023-04-24 11:00:00,64.42,64.48,64.41,64.45,148003.0,60.2041,60.2602,60.1948,60.2322,148003.0
2023-04-24 11:05:00,64.45,64.46,64.28,64.31,108205.0,60.2322,60.2415,60.0733,60.1013,108205.0
2023-04-24 11:10:00,64.33,64.35,64.22,64.27,149972.0,60.12,60.1387,60.0172,60.064,149972.0
2023-04-24 11:15:00,64.27,64.42,64.24,64.39,152309.0,60.064,60.2041,60.0359,60.1761,152309.0
2023-04-24 11:20:00,64.39,64.41,64.31,64.34,90185.0,60.1761,60.1948,60.1013,60.1294,90185.0
2023-04-24 11:25:00,64.34,64.35,64.24,64.28,80759.0,60.1294,60.1387,60.0359,60.0733,80759.0
2023-04-24 11:30:00,64.28,64.32,64.24,64.27,98928.0,60.0733,60.1107,60.0359,60.064,98928.0
2023-04-24 11:35:00,64.27,64.28,64.23,64.25,105663.0,60.064,60.0733,60.0266,60.0453,105663.0
2023-04-24 11:40:00,64.24,64.25,64.13,64.15,123994.0,60.0359,60.0453,59.9331,59.9518,123994.0
2023-04-24 11:45:00,64.14,64.18,64.08,64.09,132711.0,59.9425,59.9799,59.8864,59.8957,132711.0
2023-04-24 11:50:00,64.1,64.24,64.09,64.23,92345.0,59.9051,60.0359,59.8957,60.0266,92345.0
2023-04-24 11:55:00,64.24,64.27,64.16,64.16,101600.0,60.0359,60.064,59.9612,59.9612,101600.0
2023-04-24 12:00:00,64.16,64.16,64.03,64.05,95032.0,59.9612,59.9612,59.8397,59.8584,95032.0
2023-04-24 12:05:00,64.06,64.07,64.02,64.02,60500.0,59.8677,59.8771,59.8303,59.8303,60500.0
2023-04-24 12:10:00,64.02,64.04,63.96,63.98,69846.0,59.8303,59.849,59.7743,59.7929,69846.0
2023-04-24 12:15:00,63.98,64.05,63.97,64.05,99767.0,59.7929,59.8584,59.7836,59.8584,99767.0
2023-04-24 12:20:00,64.05,64.11,64.04,64.07,84448.0,59.8584,59.9144,59.849,59.8771,84448.0
2023-04-24 12:25:00,64.08,64.13,64.07,64.09,66154.0,59.8864,59.9331,59.8771,59.8957,66154.0
2023-04-24 12:30:00,64.1,64.1,63.99,64.03,117368.0,59.9051,59.9051,59.8023,59.8397,117368.0
2023-04-24 12:35:00,64.04,64.05,64.03,64.05,46265.0,59.849,59.8584,59.8397,59.8584,46265.0
2023-04-24 12:40:00,64.05,64.11,64.04,64.06,53948.0,59.8584,59.9144,59.849,59.8677,53948.0
2023-04-24 12:45:00,64.06,64.07,64.03,64.03,41710.0,59.8677,59.8771,59.8397,59.8397,41710.0
2023-04-24 12:50:00,64.04,64.05,63.99,64.0,50754.0,59.849,59.8584,59.8023,59.8116,50754.0
2023-04-24 12:55:00,63.99,64.0,63.95,63.98,62950.0,59.8023,59.8116,59.7649,59.7929,62950.0
2023-04-24 13:00:00,63.98,64.02,63.9,64.01,98189.0,59.7929,59.8303,59.7182,59.821,98189.0
2023-04-24 13:05:00,64.01,64.02,63.97,64.02,54015.0,59.821,59.8303,59.7836,59.8303,54015.0
2023-04-24 13:10:00,64.01,64.05,63.96,63.97,75485.0,59.821,59.8584,59.7743,59.7836,75485.0
2023-04-24 13:15:00,63.97,64.0,63.88,63.89,125375.0,59.7836,59.8116,59.6995,59.7088,125375.0
2023-04-24 13:20:00,63.89,63.95,63.87,63.93,81529.0,59.7088,59.7649,59.6901,59.7462,81529.0
2023-04-24 13:25:00,63.92,63.93,63.84,63.86,65742.0,59.7369,59.7462,59.6621,59.6808,65742.0
2023-04-24 13:30:00,63.86,63.97,63.84,63.95,88424.0,59.6808,59.7836,59.6621,59.7649,88424.0
2023-04-24 13:35:00,63.95,63.98,63.91,63.97,74673.0,59.7649,59.7929,59.7275,59.7836,74673.0
2023-04-24 13:40:00,63.97,63.98,63.89,63.92,54282.0,59.7836,59.7929,59.7088,59.7369,54282.0
2023-04-24 13:45:00,63.93,63.96,63.91,63.93,54002.0,59.7462,59.7743,59.7275,59.7462,54002.0
2023-04-24 13:50:00,63.93,63.95,63.9,63.95,60486.0,59.7462,59.7649,59.7182,59.7649,60486.0
2023-04-24 13:55:00,63.94,63.97,63.93,63.96,50459.0,59.7556,59.7836,59.7462,59.7743,50459.0
2023-04-24 14:00:00,63.96,63.98,63.91,63.92,53212.0,59.7743,59.7929,59.7275,59.7369,53212.0
2023-04-24 14:05:00,63.92,63.93,63.74,63.76,271841.0,59.7369,59.7462,59.5686,59.5873,271841.0
2023-04-24 14:10:00,63.77,63.89,63.76,63.86,85584.0,59.5967,59.7088,59.5873,59.6808,85584.0
2023-04-24 14:15:00,63.86,63.87,63.79,63.82,58532.0,59.6808,59.6901,59.6154,59.6434,58532.0
2023-04-24 14:20:00,63.81,63.81,63.73,63.74,47447.0,59.6341,59.6341,59.5593,59.5686,47447.0
2023-04-24 14:25:00,63.74,63.74,63.68,63.7,138434.0,59.5686,59.5686,59.5126,59.5313,138434.0
2023-04-24 14:30:00,63.7,63.76,63.69,63.73,69277.0,59.5313,59.5873,59.5219,59.5593,69277.0
2023-04-24 14:35:00,63.73,63.77,63.69,63.71,66202.0,59.5593,59.5967,59.5219,59.5406,66202.0
2023-04-24 14:40:00,63.71,63.71,63.64,63.69,83968.0,59.5406,59.5406,59.4752,59.5219,83968.0
2023-04-24 14:45:00,63.69,63.73,63.68,63.69,68611.0,59.5219,59.5593,59.5126,59.5219,68611.0
2023-04-24 14:50:00,63.69,63.71,63.62,63.64,55966.0,59.5219,59.5406,59.4565,59.4752,55966.0
2023-04-24 14:55:00,63.64,63.69,63.62,63.69,63731.0,59.4752,59.5219,59.4565,59.5219,63731.0
2023-04-24 15:00:00,63.69,63.79,63.66,63.68,222812.0,59.5219,59.6154,59.4939,59.5126,222812.0
2023-04-24 15:05:00,63.68,63.75,63.67,63.73,109440.0,59.5126,59.578,59.5032,59.5593,109440.0
2023-04-24 15:10:00,63.74,63.81,63.73,63.78,100959.0,59.5686,59.6341,59.5593,59.606,100959.0
2023-04-24 15:15:00,63.78,63.82,63.7,63.76,93437.0,59.606,59.6434,59.5313,59.5873,93437.0
2023-04-24 15:20:00,63.75,63.78,63.71,63.72,64223.0,59.578,59.606,59.5406,59.55,64223.0
2023-04-24 15:25:00,63.73,63.73,63.64,63.66,103873.0,59.5593,59.5593,59.4752,59.4939,103873.0
2023-04-24 15:30:00,63.66,63.77,63.65,63.73,76284.0,59.4939,59.5967,59.4845,59.5593,76284.0
2023-04-24 15:35:00,63.73,63.82,63.73,63.82,140414.0,59.5593,59.6434,59.5593,59.6434,140414.0
2023-04-24 15:40:00,63.82,63.85,63.78,63.78,192173.0,59.6434,59.6714,59.606,59.606,192173.0
2023-04-24 15:45:00,63.79,63.8,63.75,63.8,185875.0,59.6154,59.6247,59.578,59.6247,185875.0
2023-04-24 15:50:00,63.8,63.86,63.77,63.85,276437.0,59.6247,59.6808,59.5967,59.6714,276437.0
2023-04-24 15:55:00,63.85,63.96,63.85,63.96,611129.0,59.6714,59.7743,59.6714,59.7743,611129.0
2023-04-25 09:30:00,64.17,64.17,63.77,63.86,404028.0,59.9705,59.9705,59.5967,59.6808,404028.0
2023-04-25 09:35:00,63.86,63.9,63.7,63.79,201595.0,59.6808,59.7182,59.5313,59.6154,201595.0
2023-04-25 09:40:00,63.79,63.83,63.67,63.71,219630.0,59.6154,59.6528,59.5032,59.5406,219630.0
2023-04-25 09:45:00,63.71,63.86,63.63,63.79,166780.0,59.5406,59.6808,59.4658,59.6154,166780.0
2023-04-25 09:50:00,63.79,63.92,63.74,63.75,145243.0,59.6154,59.7369,59.5686,59.578,145243.0
2023-04-25 09:55:00,63.75,63.83,63.73,63.8,118035.0,59.578,59.6528,59.5593,59.6247,118035.0
2023-04-25 10:00:00,63.81,63.83,63.64,63.64,164372.0,59.6341,59.6528,59.4752,59.4752,164372.0
2023-04-25 10:05:00,63.64,63.76,63.63,63.76,163637.0,59.4752,59.5873,59.4658,59.5873,163637.0
2023-04-25 10:10:00,63.77,63.79,63.65,63.69,155608.0,59.5967,59.6154,59.4845,59.5219,155608.0
2023-04-25 10:15:00,63.7,63.91,63.69,63.9,178979.0,59.5313,59.7275,59.5219,59.7182,178979.0
2023-04-25 10:20:00,63.9,64.01,63.87,63.98,227599.0,59.7182,59.821,59.6901,59.7929,227599.0
2023-04-25 10:25:00,63.98,63.99,63.83,63.84,125991.0,59.7929,59.8023,59.6528,59.6621,125991.0
2023-04-25 10:30:00,63.84,63.85,63.75,63.78,119976.0,59.6621,59.6714,59.578,59.606,119976.0
2023-04-25 10:35:00,63.78,63.93,63.73,63.91,80890.0,59.606,59.7462,59.5593,59.7275,80890.0
2023-04-25 10:40:00,63.91,63.98,63.9,63.95,74871.0,59.7275,59.7929,59.7182,59.7649,74871.0
2023-04-25 10:45:00,63.96,64.0,63.95,63.96,108830.0,59.7743,59.8116,59.7649,59.7743,108830.0
2023-04-25 10:50:00,63.96,64.0,63.94,63.98,69391.0,59.7743,59.8116,59.7556,59.7929,69391.0
2023-04-25 10:55:00,63.97,64.02,63.96,64.0,244202.0,59.7836,59.8303,59.7743,59.8116,244202.0
2023-04-25 11:00:00,64.0,64.04,63.96,64.0,131138.0,59.8116,59.849,59.7743,59.8116,131138.0
2023-04-25 11:05:00,64.01,64.02,63.97,64.01,92986.0,59.821,59.8303,59.7836,59.821,92986.0
2023-04-25 11:10:00,64.01,64.01,63.96,63.99,74236.0,59.821,59.821,59.7743,59.8023,74236.0
2023-04-25 11:15:00,63.99,64.09,63.98,64.08,188539.0,59.8023,59.8957,59.7929,59.8864,188539.0
2023-04-25 11:20:00,64.08,64.08,63.92,63.93,100059.0,59.8864,59.8864,59.7369,59.7462,100059.0
2023-04-25 11:25:00,63.93,64.04,63.93,64.0,87819.0,59.7462,59.849,59.7462,59.8116,87819.0
2023-04-25 11:30:00,64.0,64.03,63.96,64.01,68332.0,59.8116,59.8397,59.7743,59.821,68332.0
2023-04-25 11:35:00,64.01,64.02,63.97,63.98,54653.0,59.821,59.8303,59.7836,59.7929,54653.0
2023-04-25 11:40:00,63.98,64.0,63.96,63.98,109567.0,59.7929,59.8116,59.7743,59.7929,109567.0
2023-04-25 11:45:00,63.99,64.0,63.96,63.96,67240.0,59.8023,59.8116,59.7743,59.7743,67240.0
2023-04-25 11:50:00,63.97,64.03,63.95,64.02,135260.0,59.7836,59.8397,59.7649,59.8303,135260.0
2023-04-25 11:55:00,64.03,64.07,64.01,64.06,42313.0,59.8397,59.8771,59.821,59.8677,42313.0
2023-04-25 12:00:00,64.06,64.09,64.01,64.03,89542.0,59.8677,59.8957,59.821,59.8397,89542.0
2023-04-25 12:05:00,64.03,64.05,63.98,64.0,94413.0,59.8397,59.8584,59.7929,59.8116,94413.0
2023-04-25 12:10:00,64.0,64.01,63.96,63.97,78130.0,59.8116,59.821,59.7743,59.7836,78130.0
2023-04-25 12:15:00,63.96,63.98,63.95,63.98,64649.0,59.7743,59.7929,59.7649,59.7929,64649.0
2023-04-25 12:20:00,63.98,64.01,63.98,63.99,30104.0,59.7929,59.821,59.7929,59.8023,30104.0
2023-04-25 12:25:00,63.99,63.99,63.96,63.99,40263.0,59.8023,59.8023,59.7743,59.8023,40263.0
2023-04-25 12:30:00,63.99,63.99,63.95,63.95,49772.0,59.8023,59.8023,59.7649,59.7649,49772.0
2023-04-25 12:35:00,63.95,63.95,63.92,63.93,45156.0,59.7649,59.7649,59.7369,59.7462,45156.0
2023-04-25 12:40:00,63.94,63.95,63.91,63.95,35328.0,59.7556,59.7649,59.7275,59.7649,35328.0
2023-04-25 12:45:00,63.95,63.95,63.88,63.89,45874.0,59.7649,59.7649,59.6995,59.7088,45874.0
2023-04-25 12:50:00,63.89,63.93,63.89,63.93,24547.0,59.7088,59.7462,59.7088,59.7462,24547.0
2023-04-25 12:55:00,63.92,63.92,63.9,63.92,32650.0,59.7369,59.7369,59.7182,59.7369,32650.0
2023-04-25 13:00:00,63.92,63.95,63.9,63.93,41299.0,59.7369,59.7649,59.7182,59.7462,41299.0
2023-04-25 13:05:00,63.93,63.96,63.92,63.94,31779.0,59.7462,59.7743,59.7369,59.7556,31779.0
2023-04-25 13:10:00,63.94,63.96,63.91,63.92,58063.0,59.7556,59.7743,59.7275,59.7369,58063.0
2023-04-25 13:15:00,63.92,63.94,63.82,63.84,78007.0,59.7369,59.7556,59.6434,59.6621,78007.0
2023-04-25 13:20:00,63.84,63.87,63.78,63.79,84997.0,59.6621,59.6901,59.606,59.6154,84997.0
2023-04-25 13:25:00,63.8,63.84,63.77,63.84,87445.0,59.6247,59.6621,59.5967,59.6621,87445.0
2023-04-25 13:30:00,63.84,63.84,63.79,63.8,46936.0,59.6621,59.6621,59.6154,59.6247,46936.0
2023-04-25 13:35:00,63.81,63.86,63.8,63.85,29292.0,59.6341,59.6808,59.6247,59.6714,29292.0
2023-04-25 13:40:00,63.85,63.86,63.83,63.84,48973.0,59.6714,59.6808,59.6528,59.6621,48973.0
2023-04-25 13:45:00,63.85,63.86,63.8,63.85,43060.0,59.6714,59.6808,59.6247,59.6714,43060.0
2023-04-25 13:50:00,63.85,63.85,63.79,63.8,31509.0,59.6714,59.6714,59.6154,59.6247,31509.0
2023-04-25 13:55:00,63.8,63.8,63.75,63.76,41050.0,59.6247,59.6247,59.578,59.5873,41050.0
2023-04-25 14:00:00,63.76,63.77,63.71,63.72,52404.0,59.5873,59.5967,59.5406,59.55,52404.0
2023-04-25 14:05:00,63.73,63.76,63.71,63.71,70721.0,59.5593,59.5873,59.5406,59.5406,70721.0
2023-04-25 14:10:00,63.72,63.73,63.64,63.7,124872.0,59.55,59.5593,59.4752,59.5313,124872.0
2023-04-25 14:15:00,63.7,63.71,63.67,63.7,51923.0,59.5313,59.5406,59.5032,59.5313,51923.0
2023-04-25 14:20:00,63.7,63.73,63.68,63.71,60851.0,59.5313,59.5593,59.5126,59.5406,60851.0
2023-04-25 14:25:00,63.71,63.73,63.68,63.7,63333.0,59.5406,59.5593,59.5126,59.5313,63333.0
2023-04-25 14:30:00,63.7,63.74,63.69,63.7,55789.0,59.5313,59.5686,59.5219,59.5313,55789.0
2023-04-25 14:35:00,63.7,63.75,63.7,63.73,87331.0,59.5313,59.578,59.5313,59.5593,87331.0
2023-04-25 14:40:00,63.73,63.76,63.63,63.66,211986.0,59.5593,59.5873,59.4658,59.4939,211986.0
2023-04-25 14:45:00,63.66,63.71,63.65,63.71,49370.0,59.4939,59.5406,59.4845,59.5406,49370.0
2023-04-25 14:50:00,63.71,63.75,63.69,63.72,62823.0,59.5406,59.578,59.5219,59.55,62823.0
2023-04-25 14:55:00,63.71,63.72,63.69,63.71,57451.0,59.5406,59.55,59.5219,59.5406,57451.0
2023-04-25 15:00:00,63.71,63.74,63.66,63.67,90757.0,59.5406,59.5686,59.4939,59.5032,90757.0
2023-04-25 15:05:00,63.67,63.73,63.66,63.68,66876.0,59.5032,59.5593,59.4939,59.5126,66876.0
2023-04-25 15:10:00,63.69,63.74,63.68,63.74,89790.0,59.5219,59.5686,59.5126,59.5686,89790.0
2023-04-25 15:15:00,63.74,63.76,63.72,63.75,44909.0,59.5686,59.5873,59.55,59.578,44909.0
2023-04-25 15:20:00,63.75,63.81,63.74,63.8,107706.0,59.578,59.6341,59.5686,59.6247,107706.0
2023-04-25 15:25:00,63.8,63.81,63.77,63.8,87800.0,59.6247,59.6341,59.5967,59.6247,87800.0
2023-04-25 15:30:00,63.79,63.84,63.78,63.84,98205.0,59.6154,59.6621,59.606,59.6621,98205.0
2023-04-25 15:35:00,63.84,63.85,63.76,63.79,261897.0,59.6621,59.6714,59.5873,59.6154,261897.0
2023-04-25 15:40:00,63.79,63.83,63.78,63.8,173294.0,59.6154,59.6528,59.606,59.6247,173294.0
2023-04-25 15:45:00,63.8,63.83,63.77,63.8,199885.0,59.6247,59.6528,59.5967,59.6247,199885.0
2023-04-25 15:50:00,63.8,63.85,63.77,63.84,309177.0,59.6247,59.6714,59.5967,59.6621,309177.0
2023-04-25 15:55:00,63.84,63.87,63.8,63.83,583276.0,59.6621,59.6901,59.6247,59.6528,583276.0
2023-04-26 09:30:00,63.56,63.75,63.4,63.74,375212.0,59.4004,59.578,59.2509,59.5686,375212.0
2023-04-26 09:35:00,63.74,63.76,63.67,63.7,127111.0,59.5686,59.5873,59.5032,59.5313,127111.0
2023-04-26 09:40:00,63.7,63.77,63.67,63.7,131200.0,59.5313,59.5967,59.5032,59.5313,131200.0
2023-04-26 09:45:00,63.7,63.73,63.55,63.57,101569.0,59.5313,59.5593,59.3911,59.4098,101569.0
2023-04-26 09:50:00,63.58,63.62,63.47,63.6,108071.0,59.4191,59.4565,59.3163,59.4378,108071.0
2023-04-26 09:55:00,63.59,63.59,63.48,63.53,187068.0,59.4285,59.4285,59.3257,59.3724,187068.0
2023-04-26 10:00:00,63.54,63.62,63.5,63.51,136488.0,59.3817,59.4565,59.3444,59.3537,136488.0
2023-04-26 10:05:00,63.5,63.56,63.45,63.5,146592.0,59.3444,59.4004,59.2976,59.3444,146592.0
2023-04-26 10:10:00,63.49,63.6,63.45,63.58,146728.0,59.335,59.4378,59.2976,59.4191,146728.0
2023-04-26 10:15:00,63.58,63.67,63.55,63.67,57155.0,59.4191,59.5032,59.3911,59.5032,57155.0
2023-04-26 10:20:00,63.68,63.7,63.63,63.64,54206.0,59.5126,59.5313,59.4658,59.4752,54206.0
2023-04-26 10:25:00,63.63,63.63,63.54,63.58,63445.0,59.4658,59.4658,59.3817,59.4191,63445.0
2023-04-26 10:30:00,63.58,63.62,63.56,63.62,78878.0,59.4191,59.4565,59.4004,59.4565,78878.0
2023-04-26 10:35:00,63.62,63.67,63.59,63.6,80237.0,59.4565,59.5032,59.4285,59.4378,80237.0
2023-04-26 10:40:00,63.6,63.62,63.55,63.6,134982.0,59.4378,59.4565,59.3911,59.4378,134982.0
2023-04-26 10:45:00,63.61,63.65,63.58,63.61,70616.0,59.4472,59.4845,59.4191,59.4472,70616.0
2023-04-26 10:50:00,63.61,63.61,63.54,63.57,108308.0,59.4472,59.4472,59.3817,59.4098,108308.0
2023-04-26 10:55:00,63.57,63.57,63.48,63.54,109120.0,59.4098,59.4098,59.3257,59.3817,109120.0
2023-04-26 11:00:00,63.54,63.56,63.48,63.55,57934.0,59.3817,59.4004,59.3257,59.3911,57934.0
2023-04-26 11:05:00,63.56,63.62,63.55,63.61,50209.0,59.4004,59.4565,59.3911,59.4472,50209.0
2023-04-26 11:10:00,63.6,63.65,63.6,63.62,52560.0,59.4378,59.4845,59.4378,59.4565,52560.0
2023-04-26 11:15:00,63.62,63.65,63.55,63.57,65229.0,59.4565,59.4845,59.3911,59.4098,65229.0
2023-04-26 11:20:00,63.56,63.58,63.52,63.55,74406.0,59.4004,59.4191,59.363,59.3911,74406.0
2023-04-26 11:25:00,63.55,63.57,63.51,63.57,68696.0,59.3911,59.4098,59.3537,59.4098,68696.0
2023-04-26 11:30:00,63.58,63.62,63.58,63.61,63708.0,59.4191,59.4565,59.4191,59.4472,63708.0
2023-04-26 11:35:00,63.62,63.63,63.54,63.55,67691.0,59.4565,59.4658,59.3817,59.3911,67691.0
2023-04-26 11:40:00,63.55,63.57,63.52,63.54,66502.0,59.3911,59.4098,59.363,59.3817,66502.0
2023-04-26 11:45:00,63.53,63.58,63.52,63.58,62820.0,59.3724,59.4191,59.363,59.4191,62820.0
2023-04-26 11:50:00,63.58,63.59,63.52,63.53,59302.0,59.4191,59.4285,59.363,59.3724,59302.0
2023-04-26 11:55:00,63.54,63.57,63.53,63.53,46201.0,59.3817,59.4098,59.3724,59.3724,46201.0
2023-04-26 12:00:00,63.54,63.57,63.5,63.54,56642.0,59.3817,59.4098,59.3444,59.3817,56642.0
2023-04-26 12:05:00,63.54,63.58,63.52,63.58,33041.0,59.3817,59.4191,59.363,59.4191,33041.0
2023-04-26 12:10:00,63.58,63.64,63.56,63.64,68462.0,59.4191,59.4752,59.4004,59.4752,68462.0
2023-04-26 12:15:00,63.64,63.64,63.56,63.57,71629.0,59.4752,59.4752,59.4004,59.4098,71629.0
2023-04-26 12:20:00,63.56,63.57,63.52,63.53,31275.0,59.4004,59.4098,59.363,59.3724,31275.0
2023-04-26 12:25:00,63.53,63.56,63.52,63.54,32542.0,59.3724,59.4004,59.363,59.3817,32542.0
2023-04-26 12:30:00,63.55,63.62,63.54,63.61,57427.0,59.3911,59.4565,59.3817,59.4472,57427.0
2023-04-26 12:35:00,63.61,63.62,63.57,63.61,41756.0,59.4472,59.4565,59.4098,59.4472,41756.0
2023-04-26 12:40:00,63.61,63.64,63.59,63.6,35965.0,59.4472,59.4752,59.4285,59.4378,35965.0
2023-04-26 12:45:00,63.6,63.61,63.54,63.55,30798.0,59.4378,59.4472,59.3817,59.3911,30798.0
2023-04-26 12:50:00,63.55,63.57,63.52,63.56,42926.0,59.3911,59.4098,59.363,59.4004,42926.0
2023-04-26 12:55:00,63.57,63.58,63.54,63.55,25122.0,59.4098,59.4191,59.3817,59.3911,25122.0
2023-04-26 13:00:00,63.55,63.57,63.53,63.56,53625.0,59.3911,59.4098,59.3724,59.4004,53625.0
2023-04-26 13:05:00,63.55,63.56,63.52,63.55,50725.0,59.3911,59.4004,59.363,59.3911,50725.0
2023-04-26 13:10:00,63.55,63.56,63.52,63.55,37292.0,59.3911,59.4004,59.363,59.3911,37292.0
2023-04-26 13:15:00,63.55,63.58,63.51,63.52,53584.0,59.3911,59.4191,59.3537,59.363,53584.0
2023-04-26 13:20:00,63.51,63.53,63.5,63.52,41771.0,59.3537,59.3724,59.3444,59.363,41771.0
2023-04-26 13:25:00,63.52,63.57,63.51,63.57,28671.0,59.363,59.4098,59.3537,59.4098,28671.0
2023-04-26 13:30:00,63.57,63.58,63.55,63.57,37769.0,59.4098,59.4191,59.3911,59.4098,37769.0
2023-04-26 13:35:00,63.58,63.59,63.54,63.55,41193.0,59.4191,59.4285,59.3817,59.3911,41193.0
2023-04-26 13:40:00,63.55,63.57,63.54,63.55,34574.0,59.3911,59.4098,59.3817,59.3911,34574.0
2023-04-26 13:45:00,63.55,63.55,63.5,63.51,58787.0,59.3911,59.3911,59.3444,59.3537,58787.0
2023-04-26 13:50:00,63.5,63.51,63.45,63.49,68645.0,59.3444,59.3537,59.2976,59.335,68645.0
2023-04-26 13:55:00,63.48,63.49,63.43,63.47,55980.0,59.3257,59.335,59.2789,59.3163,55980.0
2023-04-26 14:00:00,63.47,63.48,63.41,63.45,122768.0,59.3163,59.3257,59.2602,59.2976,122768.0
2023-04-26 14:05:00,63.45,63.45,63.39,63.44,144288.0,59.2976,59.2976,59.2416,59.2883,144288.0
2023-04-26 14:10:00,63.44,63.45,63.39,63.44,62218.0,59.2883,59.2976,59.2416,59.2883,62218.0
2023-04-26 14:15:00,63.45,63.45,63.41,63.44,38164.0,59.2976,59.2976,59.2602,59.2883,38164.0
2023-04-26 14:20:00,63.44,63.49,63.42,63.46,67683.0,59.2883,59.335,59.2696,59.307,67683.0
2023-04-26 14:25:00,63.47,63.5,63.46,63.5,34343.0,59.3163,59.3444,59.307,59.3444,34343.0
2023-04-26 14:30:00,63.49,63.5,63.46,63.49,36322.0,59.335,59.3444,59.307,59.335,36322.0
2023-04-26 14:35:00,63.5,63.5,63.44,63.48,86838.0,59.3444,59.3444,59.2883,59.3257,86838.0
2023-04-26 14:40:00,63.48,63.52,63.47,63.52,75885.0,59.3257,59.363,59.3163,59.363,75885.0
2023-04-26 14:45:00,63.52,63.59,63.51,63.56,75345.0,59.363,59.4285,59.3537,59.4004,75345.0
2023-04-26 14:50:00,63.55,63.56,63.5,63.52,102663.0,59.3911,59.4004,59.3444,59.363,102663.0
2023-04-26 14:55:00,63.51,63.55,63.49,63.55,76013.0,59.3537,59.3911,59.335,59.3911,76013.0
2023-04-26 15:00:00,63.55,63.6,63.53,63.59,93447.0,59.3911,59.4378,59.3724,59.4285,93447.0
2023-04-26 15:05:00,63.59,63.62,63.56,63.6,68084.0,59.4285,59.4565,59.4004,59.4378,68084.0
2023-04-26 15:10:00,63.6,63.62,63.56,63.57,84732.0,59.4378,59.4565,59.4004,59.4098,84732.0
2023-04-26 15:15:00,63.58,63.58,63.52,63.53,58282.0,59.4191,59.4191,59.363,59.3724,58282.0
2023-04-26 15:20:00,63.53,63.54,63.48,63.48,76941.0,59.3724,59.3817,59.3257,59.3257,76941.0
2023-04-26 15:25:00,63.48,63.52,63.47,63.5,76255.0,59.3257,59.363,59.3163,59.3444,76255.0
2023-04-26 15:30:00,63.51,63.52,63.44,63.44,92630.0,59.3537,59.363,59.2883,59.2883,92630.0
2023-04-26 15:35:00,63.44,63.46,63.42,63.46,124000.0,59.2883,59.307,59.2696,59.307,124000.0
2023-04-26 15:40:00,63.45,63.47,63.42,63.45,112787.0,59.2976,59.3163,59.2696,59.2976,112787.0
2023-04-26 15:45:00,63.45,63.47,63.43,63.46,152925.0,59.2976,59.3163,59.2789,59.307,152925.0
2023-04-26 15:50:00,63.46,63.54,63.42,63.51,331704.0,59.307,59.3817,59.2696,59.3537,331704.0
2023-04-26 15:55:00,63.51,63.59,63.46,63.54,976744.0,59.3537,59.4285,59.307,59.3817,976744.0
2023-04-27 09:30:00,63.53,63.6,63.4,63.5,372189.0,59.3724,59.4378,59.2509,59.3444,372189.0
2023-04-27 09:35:00,63.51,63.6,63.41,63.5,121515.0,59.3537,59.4378,59.2602,59.3444,121515.0
2023-04-27 09:40:00,63.51,63.52,63.35,63.38,151250.0,59.3537,59.363,59.2042,59.2322,151250.0
2023-04-27 09:45:00,63.38,63.41,63.25,63.32,250208.0,59.2322,59.2602,59.1107,59.1761,250208.0
2023-04-27 09:50:00,63.32,63.36,63.19,63.33,143735.0,59.1761,59.2135,59.0546,59.1855,143735.0
2023-04-27 09:55:00,63.32,63.38,63.24,63.25,123254.0,59.1761,59.2322,59.1014,59.1107,123254.0
2023-04-27 10:00:00,63.25,63.28,63.18,63.23,114698.0,59.1107,59.1388,59.0453,59.092,114698.0
2023-04-27 10:05:00,63.23,63.27,63.16,63.27,213864.0,59.092,59.1294,59.0266,59.1294,213864.0
2023-04-27 10:10:00,63.27,63.37,63.26,63.34,96832.0,59.1294,59.2229,59.1201,59.1948,96832.0
2023-04-27 10:15:00,63.34,63.39,63.33,63.37,95572.0,59.1948,59.2416,59.1855,59.2229,95572.0
2023-04-27 10:20:00,63.37,63.44,63.35,63.4,85730.0,59.2229,59.2883,59.2042,59.2509,85730.0
2023-04-27 10:25:00,63.4,63.4,63.35,63.39,61987.0,59.2509,59.2509,59.2042,59.2416,61987.0
2023-04-27 10:30:00,63.4,63.44,63.36,63.37,89912.0,59.2509,59.2883,59.2135,59.2229,89912.0
2023-04-27 10:35:00,63.37,63.37,63.31,63.34,85897.0,59.2229,59.2229,59.1668,59.1948,85897.0
2023-04-27 10:40:00,63.34,63.35,63.27,63.28,65497.0,59.1948,59.2042,59.1294,59.1388,65497.0
2023-04-27 10:45:00,63.27,63.29,63.26,63.29,44849.0,59.1294,59.1481,59.1201,59.1481,44849.0
2023-04-27 10:50:00,63.28,63.3,63.22,63.29,77123.0,59.1388,59.1574,59.0827,59.1481,77123.0
2023-04-27 10:55:00,63.29,63.33,63.27,63.29,63044.0,59.1481,59.1855,59.1294,59.1481,63044.0
2023-04-27 11:00:00,63.3,63.3,63.22,63.24,44992.0,59.1574,59.1574,59.0827,59.1014,44992.0
2023-04-27 11:05:00,63.23,63.26,63.2,63.22,73298.0,59.092,59.1201,59.064,59.0827,73298.0
2023-04-27 11:10:00,63.22,63.23,63.15,63.2,105446.0,59.0827,59.092,59.0173,59.064,105446.0
2023-04-27 11:15:00,63.2,63.24,63.17,63.17,97357.0,59.064,59.1014,59.036,59.036,97357.0
2023-04-27 11:20:00,63.18,63.22,63.11,63.18,72900.0,59.0453,59.0827,58.9799,59.0453,72900.0
2023-04-27 11:25:00,63.19,63.3,63.19,63.26,56037.0,59.0546,59.1574,59.0546,59.1201,56037.0
2023-04-27 11:30:00,63.26,63.29,63.18,63.21,100321.0,59.1201,59.1481,59.0453,59.0733,100321.0
2023-04-27 11:35:00,63.21,63.24,63.16,63.18,94546.0,59.0733,59.1014,59.0266,59.0453,94546.0
2023-04-27 11:40:00,63.17,63.26,63.16,63.25,95534.0,59.036,59.1201,59.0266,59.1107,95534.0
2023-04-27 11:45:00,63.25,63.26,63.23,63.25,38065.0,59.1107,59.1201,59.092,59.1107,38065.0
2023-04-27 11:50:00,63.24,63.34,63.24,63.33,83972.0,59.1014,59.1948,59.1014,59.1855,83972.0
2023-04-27 11:55:00,63.33,63.35,63.31,63.33,63471.0,59.1855,59.2042,59.1668,59.1855,63471.0
2023-04-27 12:00:00,63.34,63.41,63.33,63.4,80792.0,59.1948,59.2602,59.1855,59.2509,80792.0
2023-04-27 12:05:00,63.4,63.41,63.34,63.36,54316.0,59.2509,59.2602,59.1948,59.2135,54316.0
2023-04-27 12:10:00,63.36,63.36,63.28,63.31,53372.0,59.2135,59.2135,59.1388,59.1668,53372.0
2023-04-27 12:15:00,63.32,63.32,63.28,63.29,86434.0,59.1761,59.1761,59.1388,59.1481,86434.0
2023-04-27 12:20:00,63.29,63.37,63.28,63.36,45979.0,59.1481,59.2229,59.1388,59.2135,45979.0
2023-04-27 12:25:00,63.37,63.38,63.31,63.33,39831.0,59.2229,59.2322,59.1668,59.1855,39831.0
2023-04-27 12:30:00,63.33,63.34,63.29,63.31,51850.0,59.1855,59.1948,59.1481,59.1668,51850.0
2023-04-27 12:35:00,63.32,63.33,63.29,63.32,42843.0,59.1761,59.1855,59.1481,59.1761,42843.0
2023-04-27 12:40:00,63.32,63.35,63.31,63.34,48411.0,59.1761,59.2042,59.1668,59.1948,48411.0
2023-04-27 12:45:00,63.34,63.36,63.31,63.36,38999.0,59.1948,59.2135,59.1668,59.2135,38999.0
2023-04-27 12:50:00,63.36,63.38,63.35,63.37,26060.0,59.2135,59.2322,59.2042,59.2229,26060.0
2023-04-27 12:55:00,63.37,63.37,63.31,63.33,31700.0,59.2229,59.2229,59.1668,59.1855,31700.0
2023-04-27 13:00:00,63.32,63.33,63.3,63.3,62092.0,59.1761,59.1855,59.1574,59.1574,62092.0
2023-04-27 13:05:00,63.3,63.34,63.29,63.34,55348.0,59.1574,59.1948,59.1481,59.1948,55348.0
2023-04-27 13:10:00,63.35,63.37,63.33,63.34,44605.0,59.2042,59.2229,59.1855,59.1948,44605.0
2023-04-27 13:15:00,63.33,63.34,63.27,63.28,41900.0,59.1855,59.1948,59.1294,59.1388,41900.0
2023-04-27 13:20:00,63.27,63.29,63.25,63.26,118730.0,59.1294,59.1481,59.1107,59.1201,118730.0
2023-04-27 13:25:00,63.26,63.34,63.25,63.33,269997.0,59.1201,59.1948,59.1107,59.1855,269997.0
2023-04-27 13:30:00,63.33,63.42,63.3,63.42,180554.0,59.1855,59.2696,59.1574,59.2696,180554.0
2023-04-27 13:35:00,63.42,63.47,63.4,63.47,42252.0,59.2696,59.3163,59.2509,59.3163,42252.0
2023-04-27 13:40:00,63.47,63.48,63.37,63.45,333868.0,59.3163,59.3257,59.2229,59.2976,333868.0
2023-04-27 13:45:00,63.44,63.47,63.41,63.46,242818.0,59.2883,59.3163,59.2602,59.307,242818.0
2023-04-27 13:50:00,63.46,63.54,63.45,63.54,53962.0,59.307,59.3817,59.2976,59.3817,53962.0
2023-04-27 13:55:00,63.54,63.55,63.47,63.47,48589.0,59.3817,59.3911,59.3163,59.3163,48589.0
2023-04-27 14:00:00,63.47,63.49,63.4,63.42,277024.0,59.3163,59.335,59.2509,59.2696,277024.0
2023-04-27 14:05:00,63.42,63.44,63.37,63.38,75174.0,59.2696,59.2883,59.2229,59.2322,75174.0
2023-04-27 14:10:00,63.38,63.4,63.33,63.33,42664.0,59.2322,59.2509,59.1855,59.1855,42664.0
2023-04-27 14:15:00,63.34,63.41,63.33,63.41,103268.0,59.1948,59.2602,59.1855,59.2602,103268.0
2023-04-27 14:20:00,63.41,63.45,63.41,63.44,48544.0,59.2602,59.2976,59.2602,59.2883,48544.0
2023-04-27 14:25:00,63.45,63.52,63.45,63.52,66987.0,59.2976,59.363,59.2976,59.363,66987.0
2023-04-27 14:30:00,63.52,63.63,63.51,63.61,348432.0,59.363,59.4658,59.3537,59.4472,348432.0
2023-04-27 14:35:00,63.62,63.63,63.54,63.61,320858.0,59.4565,59.4658,59.3817,59.4472,320858.0
2023-04-27 14:40:00,63.61,63.67,63.6,63.64,111928.0,59.4472,59.5032,59.4378,59.4752,111928.0
2023-04-27 14:45:00,63.64,63.65,63.59,63.65,62745.0,59.4752,59.4845,59.4285,59.4845,62745.0
2023-04-27 14:50:00,63.65,63.7,63.63,63.67,71337.0,59.4845,59.5313,59.4658,59.5032,71337.0
2023-04-27 14:55:00,63.66,63.73,63.66,63.73,90691.0,59.4939,59.5593,59.4939,59.5593,90691.0
2023-04-27 15:00:00,63.73,63.76,63.71,63.72,113102.0,59.5593,59.5873,59.5406,59.55,113102.0
2023-04-27 15:05:00,63.72,63.72,63.66,63.68,59079.0,59.55,59.55,59.4939,59.5126,59079.0
2023-04-27 15:10:00,63.67,63.69,63.64,63.68,66442.0,59.5032,59.5219,59.4752,59.5126,66442.0
2023-04-27 15:15:00,63.68,63.74,63.67,63.71,93159.0,59.5126,59.5686,59.5032,59.5406,93159.0
2023-04-27 15:20:00,63.71,63.72,63.67,63.68,85681.0,59.5406,59.55,59.5032,59.5126,85681.0
2023-04-27 15:25:00,63.68,63.7,63.63,63.64,113815.0,59.5126,59.5313,59.4658,59.4752,113815.0
2023-04-27 15:30:00,63.64,63.64,63.59,63.6,177540.0,59.4752,59.4752,59.4285,59.4378,177540.0
2023-04-27 15:35:00,63.59,63.64,63.58,63.62,142938.0,59.4285,59.4752,59.4191,59.4565,142938.0
2023-04-27 15:40:00,63.61,63.68,63.6,63.67,139942.0,59.4472,59.5126,59.4378,59.5032,139942.0
2023-04-27 15:45:00,63.67,63.69,63.63,63.67,185205.0,59.5032,59.5219,59.4658,59.5032,185205.0
2023-04-27 15:50:00,63.67,63.7,63.64,63.66,300354.0,59.5032,59.5313,59.4752,59.4939,300354.0
2023-04-27 15:55:00,63.66,63.71,63.65,63.68,556438.0,59.4939,59.5406,59.4845,59.5126,556438.0
2023-04-28 09:30:00,63.61,63.67,63.51,63.57,638530.0,59.4472,59.5032,59.3537,59.4098,638530.0
2023-04-28 09:35:00,63.57,63.6,63.51,63.55,177709.0,59.4098,59.4378,59.3537,59.3911,177709.0
2023-04-28 09:40:00,63.55,63.71,63.54,63.71,221623.0,59.3911,59.5406,59.3817,59.5406,221623.0
2023-04-28 09:45:00,63.7,63.78,63.63,63.64,167574.0,59.5313,59.606,59.4658,59.4752,167574.0
2023-04-28 09:50:00,63.65,63.65,63.48,63.52,129027.0,59.4845,59.4845,59.3257,59.363,129027.0
2023-04-28 09:55:00,63.52,63.6,63.5,63.57,115447.0,59.363,59.4378,59.3444,59.4098,115447.0
2023-04-28 10:00:00,63.59,63.62,63.54,63.57,119869.0,59.4285,59.4565,59.3817,59.4098,119869.0
2023-04-28 10:05:00,63.57,63.76,63.55,63.74,282634.0,59.4098,59.5873,59.3911,59.5686,282634.0
2023-04-28 10:10:00,63.73,63.82,63.69,63.71,281113.0,59.5593,59.6434,59.5219,59.5406,281113.0
2023-04-28 10:15:00,63.71,63.74,63.63,63.72,150764.0,59.5406,59.5686,59.4658,59.55,150764.0
2023-04-28 10:20:00,63.73,63.75,63.65,63.66,123690.0,59.5593,59.578,59.4845,59.4939,123690.0
2023-04-28 10:25:00,63.67,63.75,63.65,63.73,138145.0,59.5032,59.578,59.4845,59.5593,138145.0
2023-04-28 10:30:00,63.74,63.82,63.72,63.82,126966.0,59.5686,59.6434,59.55,59.6434,126966.0
2023-04-28 10:35:00,63.82,63.86,63.7,63.71,176953.0,59.6434,59.6808,59.5313,59.5406,176953.0
2023-04-28 10:40:00,63.71,63.76,63.67,63.7,140244.0,59.5406,59.5873,59.5032,59.5313,140244.0
2023-04-28 10:45:00,63.7,63.7,63.64,63.7,98342.0,59.5313,59.5313,59.4752,59.5313,98342.0
2023-04-28 10:50:00,63.7,63.74,63.68,63.69,96092.0,59.5313,59.5686,59.5126,59.5219,96092.0
2023-04-28 10:55:00,63.69,63.7,63.55,63.57,149869.0,59.5219,59.5313,59.3911,59.4098,149869.0
2023-04-28 11:00:00,63.58,63.6,63.52,63.58,70495.0,59.4191,59.4378,59.363,59.4191,70495.0
2023-04-28 11:05:00,63.59,63.75,63.58,63.75,84498.0,59.4285,59.578,59.4191,59.578,84498.0
2023-04-28 11:10:00,63.75,63.81,63.74,63.76,78209.0,59.578,59.6341,59.5686,59.5873,78209.0
2023-04-28 11:15:00,63.75,63.77,63.7,63.72,79828.0,59.578,59.5967,59.5313,59.55,79828.0
2023-04-28 11:20:00,63.72,63.74,63.69,63.72,63028.0,59.55,59.5686,59.5219,59.55,63028.0
2023-04-28 11:25:00,63.73,63.76,63.71,63.75,71541.0,59.5593,59.5873,59.5406,59.578,71541.0
2023-04-28 11:30:00,63.75,63.77,63.72,63.77,44096.0,59.578,59.5967,59.55,59.5967,44096.0
2023-04-28 11:35:00,63.77,63.83,63.76,63.8,71308.0,59.5967,59.6528,59.5873,59.6247,71308.0
2023-04-28 11:40:00,63.8,63.88,63.78,63.88,339461.0,59.6247,59.6995,59.606,59.6995,339461.0
2023-04-28 11:45:00,63.88,63.89,63.78,63.82,83678.0,59.6995,59.7088,59.606,59.6434,83678.0
2023-04-28 11:50:00,63.82,63.94,63.82,63.91,63198.0,59.6434,59.7556,59.6434,59.7275,63198.0
2023-04-28 11:55:00,63.9,63.93,63.87,63.91,63524.0,59.7182,59.7462,59.6901,59.7275,63524.0
2023-04-28 12:00:00,63.9,63.91,63.87,63.87,37562.0,59.7182,59.7275,59.6901,59.6901,37562.0
2023-04-28 12:05:00,63.88,63.95,63.87,63.93,51477.0,59.6995,59.7649,59.6901,59.7462,51477.0
2023-04-28 12:10:00,63.94,63.97,63.93,63.95,30766.0,59.7556,59.7836,59.7462,59.7649,30766.0
2023-04-28 12:15:00,63.95,63.96,63.91,63.95,42069.0,59.7649,59.7743,59.7275,59.7649,42069.0
2023-04-28 12:20:00,63.95,63.95,63.91,63.94,43479.0,59.7649,59.7649,59.7275,59.7556,43479.0
2023-04-28 12:25:00,63.94,63.95,63.9,63.94,35675.0,59.7556,59.7649,59.7182,59.7556,35675.0
2023-04-28 12:30:00,63.94,63.96,63.92,63.93,28823.0,59.7556,59.7743,59.7369,59.7462,28823.0
2023-04-28 12:35:00,63.93,63.96,63.92,63.94,32637.0,59.7462,59.7743,59.7369,59.7556,32637.0
2023-04-28 12:40:00,63.94,63.96,63.91,63.96,45408.0,59.7556,59.7743,59.7275,59.7743,45408.0
2023-04-28 12:45:00,63.96,63.96,63.92,63.94,51330.0,59.7743,59.7743,59.7369,59.7556,51330.0
2023-04-28 12:50:00,63.94,63.99,63.94,63.97,41486.0,59.7556,59.8023,59.7556,59.7836,41486.0
2023-04-28 12:55:00,63.98,63.98,63.95,63.97,38245.0,59.7929,59.7929,59.7649,59.7836,38245.0
2023-04-28 13:00:00,63.97,63.98,63.9,63.93,52306.0,59.7836,59.7929,59.7182,59.7462,52306.0
2023-04-28 13:05:00,63.92,63.94,63.89,63.89,48793.0,59.7369,59.7556,59.7088,59.7088,48793.0
2023-04-28 13:10:00,63.89,63.91,63.87,63.91,43104.0,59.7088,59.7275,59.6901,59.7275,43104.0
2023-04-28 13:15:00,63.91,63.94,63.9,63.93,42986.0,59.7275,59.7556,59.7182,59.7462,42986.0
2023-04-28 13:20:00,63.93,63.96,63.92,63.93,40440.0,59.7462,59.7743,59.7369,59.7462,40440.0
2023-04-28 13:25:00,63.93,63.93,63.9,63.92,47442.0,59.7462,59.7462,59.7182,59.7369,47442.0
2023-04-28 13:30:00,63.91,63.93,63.88,63.9,41952.0,59.7275,59.7462,59.6995,59.7182,41952.0
2023-04-28 13:35:00,63.9,63.93,63.87,63.91,64259.0,59.7182,59.7462,59.6901,59.7275,64259.0
2023-04-28 13:40:00,63.91,63.93,63.89,63.92,53987.0,59.7275,59.7462,59.7088,59.7369,53987.0
2023-04-28 13:45:00,63.91,63.91,63.83,63.84,40458.0,59.7275,59.7275,59.6528,59.6621,40458.0
2023-04-28 13:50:00,63.84,63.84,63.8,63.83,54703.0,59.6621,59.6621,59.6247,59.6528,54703.0
2023-04-28 13:55:00,63.83,63.83,63.77,63.83,69337.0,59.6528,59.6528,59.5967,59.6528,69337.0
2023-04-28 14:00:00,63.83,63.9,63.82,63.9,42822.0,59.6528,59.7182,59.6434,59.7182,42822.0
2023-04-28 14:05:00,63.9,63.93,63.87,63.89,39957.0,59.7182,59.7462,59.6901,59.7088,39957.0
2023-04-28 14:10:00,63.89,63.89,63.81,63.84,86000.0,59.7088,59.7088,59.6341,59.6621,86000.0
2023-04-28 14:15:00,63.84,63.87,63.82,63.84,76594.0,59.6621,59.6901,59.6434,59.6621,76594.0
2023-04-28 14:20:00,63.83,63.84,63.78,63.81,63199.0,59.6528,59.6621,59.606,59.6341,63199.0
2023-04-28 14:25:00,63.81,63.81,63.77,63.78,68298.0,59.6341,59.6341,59.5967,59.606,68298.0
2023-04-28 14:30:00,63.78,63.79,63.75,63.76,80148.0,59.606,59.6154,59.578,59.5873,80148.0
2023-04-28 14:35:00,63.77,63.82,63.76,63.81,67964.0,59.5967,59.6434,59.5873,59.6341,67964.0
2023-04-28 14:40:00,63.82,63.85,63.78,63.79,59667.0,59.6434,59.6714,59.606,59.6154,59667.0
2023-04-28 14:45:00,63.79,63.8,63.74,63.74,64425.0,59.6154,59.6247,59.5686,59.5686,64425.0
2023-04-28 14:50:00,63.75,63.82,63.74,63.82,55381.0,59.578,59.6434,59.5686,59.6434,55381.0
2023-04-28 14:55:00,63.82,63.9,63.81,63.9,66646.0,59.6434,59.7182,59.6341,59.7182,66646.0
2023-04-28 15:00:00,63.9,63.96,63.89,63.96,107013.0,59.7182,59.7743,59.7088,59.7743,107013.0
2023-04-28 15:05:00,63.96,63.98,63.94,63.98,131807.0,59.7743,59.7929,59.7556,59.7929,131807.0
2023-04-28 15:10:00,63.98,63.99,63.92,63.95,83129.0,59.7929,59.8023,59.7369,59.7649,83129.0
2023-04-28 15:15:00,63.94,63.96,63.93,63.94,95692.0,59.7556,59.7743,59.7462,59.7556,95692.0
2023-04-28 15:20:00,63.94,63.94,63.87,63.94,122571.0,59.7556,59.7556,59.6901,59.7556,122571.0
2023-04-28 15:25:00,63.94,63.94,63.85,63.86,97595.0,59.7556,59.7556,59.6714,59.6808,97595.0
2023-04-28 15:30:00,63.86,63.93,63.85,63.92,124373.0,59.6808,59.7462,59.6714,59.7369,124373.0
2023-04-28 15:35:00,63.92,64.0,63.91,64.0,192728.0,59.7369,59.8116,59.7275,59.8116,192728.0
2023-04-28 15:40:00,64.0,64.0,63.93,63.97,255363.0,59.8116,59.8116,59.7462,59.7836,255363.0
2023-04-28 15:45:00,63.97,64.0,63.97,63.99,214646.0,59.7836,59.8116,59.7836,59.8023,214646.0
2023-04-28 15:50:00,63.98,64.07,63.94,64.06,553725.0,59.7929,59.8771,59.7556,59.8677,553725.0
2023-04-28 15:55:00,64.06,64.16,64.06,64.15,925001.0,59.8677,59.9612,59.8677,59.9518,925001.0
2023-05-01 09:30:00,64.12,64.24,64.06,64.17,284694.0,59.9238,60.0359,59.8677,59.9705,284694.0
2023-05-01 09:35:00,64.18,64.22,64.11,64.15,74062.0,59.9799,60.0172,59.9144,59.9518,74062.0
2023-05-01 09:40:00,64.17,64.26,64.12,64.24,64700.0,59.9705,60.0546,59.9238,60.0359,64700.0
2023-05-01 09:45:00,64.24,64.32,64.2,64.29,78706.0,60.0359,60.1107,59.9985,60.0827,78706.0
2023-05-01 09:50:00,64.29,64.3,64.19,64.24,55876.0,60.0827,60.092,59.9892,60.0359,55876.0
2023-05-01 09:55:00,64.24,64.27,64.21,64.26,50266.0,60.0359,60.064,60.0079,60.0546,50266.0
2023-05-01 10:00:00,64.25,64.33,64.19,64.29,106479.0,60.0453,60.12,59.9892,60.0827,106479.0
2023-05-01 10:05:00,64.28,64.37,64.28,64.36,144854.0,60.0733,60.1574,60.0733,60.1481,144854.0
2023-05-01 10:10:00,64.36,64.39,64.27,64.29,95099.0,60.1481,60.1761,60.064,60.0827,95099.0
2023-05-01 10:15:00,64.28,64.35,64.27,64.35,62617.0,60.0733,60.1387,60.064,60.1387,62617.0
2023-05-01 10:20:00,64.34,64.37,64.3,64.33,54107.0,60.1294,60.1574,60.092,60.12,54107.0
2023-05-01 10:25:00,64.32,64.34,64.27,64.32,48559.0,60.1107,60.1294,60.064,60.1107,48559.0
2023-05-01 10:30:00,64.31,64.35,64.3,64.34,50746.0,60.1013,60.1387,60.092,60.1294,50746.0
2023-05-01 10:35:00,64.34,64.36,64.31,64.33,67758.0,60.1294,60.1481,60.1013,60.12,67758.0
2023-05-01 10:40:00,64.33,64.35,64.29,64.33,60236.0,60.12,60.1387,60.0827,60.12,60236.0
2023-05-01 10:45:00,64.33,64.38,64.3,64.32,57859.0,60.12,60.1668,60.092,60.1107,57859.0
2023-05-01 10:50:00,64.32,64.35,64.29,64.33,67251.0,60.1107,60.1387,60.0827,60.12,67251.0
2023-05-01 10:55:00,64.34,64.44,64.34,64.43,104358.0,60.1294,60.2228,60.1294,60.2135,104358.0
2023-05-01 11:00:00,64.42,64.52,64.4,64.49,180076.0,60.2041,60.2976,60.1855,60.2696,180076.0
2023-05-01 11:05:00,64.5,64.58,64.48,64.55,73703.0,60.2789,60.3537,60.2602,60.3256,73703.0
2023-05-01 11:10:00,64.57,64.59,64.55,64.59,64147.0,60.3443,60.363,60.3256,60.363,64147.0
2023-05-01 11:15:00,64.59,64.6,64.51,64.56,105458.0,60.363,60.3724,60.2883,60.335,105458.0
2023-05-01 11:20:00,64.55,64.63,64.54,64.58,88454.0,60.3256,60.4004,60.3163,60.3537,88454.0
2023-05-01 11:25:00,64.58,64.59,64.54,64.55,57803.0,60.3537,60.363,60.3163,60.3256,57803.0
2023-05-01 11:30:00,64.55,64.6,64.53,64.58,91022.0,60.3256,60.3724,60.3069,60.3537,91022.0
2023-05-01 11:35:00,64.58,64.63,64.57,64.63,33784.0,60.3537,60.4004,60.3443,60.4004,33784.0
2023-05-01 11:40:00,64.63,64.66,64.6,64.66,32080.0,60.4004,60.4284,60.3724,60.4284,32080.0
2023-05-01 11:45:00,64.66,64.66,64.61,64.63,45271.0,60.4284,60.4284,60.3817,60.4004,45271.0
2023-05-01 11:50:00,64.62,64.63,64.57,64.59,33120.0,60.3911,60.4004,60.3443,60.363,33120.0
2023-05-01 11:55:00,64.59,64.61,64.57,64.61,48517.0,60.363,60.3817,60.3443,60.3817,48517.0
2023-05-01 12:00:00,64.61,64.65,64.6,64.63,56967.0,60.3817,60.4191,60.3724,60.4004,56967.0
2023-05-01 12:05:00,64.63,64.64,64.61,64.61,39418.0,60.4004,60.4097,60.3817,60.3817,39418.0
2023-05-01 12:10:00,64.61,64.64,64.6,64.64,47090.0,60.3817,60.4097,60.3724,60.4097,47090.0
2023-05-01 12:15:00,64.64,64.65,64.62,64.64,38917.0,60.4097,60.4191,60.3911,60.4097,38917.0
2023-05-01 12:20:00,64.64,64.65,64.62,64.63,44962.0,60.4097,60.4191,60.3911,60.4004,44962.0
2023-05-01 12:25:00,64.62,64.64,64.57,64.58,48712.0,60.3911,60.4097,60.3443,60.3537,48712.0
2023-05-01 12:30:00,64.58,64.63,64.55,64.6,65336.0,60.3537,60.4004,60.3256,60.3724,65336.0
2023-05-01 12:35:00,64.61,64.64,64.59,64.64,30186.0,60.3817,60.4097,60.363,60.4097,30186.0
2023-05-01 12:40:00,64.64,64.65,64.62,64.64,34036.0,60.4097,60.4191,60.3911,60.4097,34036.0
2023-05-01 12:45:00,64.64,64.65,64.62,64.64,24350.0,60.4097,60.4191,60.3911,60.4097,24350.0
2023-05-01 12:50:00,64.64,64.65,64.61,64.65,41438.0,60.4097,60.4191,60.3817,60.4191,41438.0
2023-05-01 12:55:00,64.64,64.65,64.6,64.64,54197.0,60.4097,60.4191,60.3724,60.4097,54197.0
2023-05-01 13:00:00,64.64,64.64,64.59,64.63,48308.0,60.4097,60.4097,60.363,60.4004,48308.0
2023-05-01 13:05:00,64.62,64.67,64.62,64.67,65162.0,60.3911,60.4378,60.3911,60.4378,65162.0
2023-05-01 13:10:00,64.66,64.69,64.65,64.67,57185.0,60.4284,60.4565,60.4191,60.4378,57185.0
2023-05-01 13:15:00,64.67,64.68,64.65,64.66,57808.0,60.4378,60.4471,60.4191,60.4284,57808.0
2023-05-01 13:20:00,64.66,64.68,64.65,64.66,61322.0,60.4284,60.4471,60.4191,60.4284,61322.0
2023-05-01 13:25:00,64.66,64.68,64.63,64.64,57778.0,60.4284,60.4471,60.4004,60.4097,57778.0
2023-05-01 13:30:00,64.64,64.64,64.61,64.62,35137.0,60.4097,60.4097,60.3817,60.3911,35137.0
2023-05-01 13:35:00,64.62,64.63,64.6,64.62,49981.0,60.3911,60.4004,60.3724,60.3911,49981.0
2023-05-01 13:40:00,64.62,64.64,64.6,64.64,70469.0,60.3911,60.4097,60.3724,60.4097,70469.0
2023-05-01 13:45:00,64.63,64.68,64.62,64.67,35888.0,60.4004,60.4471,60.3911,60.4378,35888.0
2023-05-01 13:50:00,64.67,64.67,64.62,64.64,37690.0,60.4378,60.4378,60.3911,60.4097,37690.0
2023-05-01 13:55:00,64.64,64.66,64.63,64.64,46349.0,60.4097,60.4284,60.4004,60.4097,46349.0
2023-05-01 14:00:00,64.64,64.64,64.57,64.58,79780.0,60.4097,60.4097,60.3443,60.3537,79780.0
2023-05-01 14:05:00,64.58,64.63,64.57,64.62,37290.0,60.3537,60.4004,60.3443,60.3911,37290.0
2023-05-01 14:10:00,64.62,64.65,64.62,64.63,56992.0,60.3911,60.4191,60.3911,60.4004,56992.0
2023-05-01 14:15:00,64.63,64.65,64.62,64.65,61347.0,60.4004,60.4191,60.3911,60.4191,61347.0
2023-05-01 14:20:00,64.64,64.67,64.61,64.62,36580.0,60.4097,60.4378,60.3817,60.3911,36580.0
2023-05-01 14:25:00,64.61,64.64,64.61,64.63,71110.0,60.3817,60.4097,60.3817,60.4004,71110.0
2023-05-01 14:30:00,64.63,64.63,64.54,64.55,56055.0,60.4004,60.4004,60.3163,60.3256,56055.0
2023-05-01 14:35:00,64.55,64.56,64.47,64.49,99547.0,60.3256,60.335,60.2509,60.2696,99547.0
2023-05-01 14:40:00,64.48,64.51,64.45,64.48,40044.0,60.2602,60.2883,60.2322,60.2602,40044.0
2023-05-01 14:45:00,64.48,64.52,64.46,64.51,59136.0,60.2602,60.2976,60.2415,60.2883,59136.0
2023-05-01 14:50:00,64.5,64.51,64.46,64.47,44024.0,60.2789,60.2883,60.2415,60.2509,44024.0
2023-05-01 14:55:00,64.47,64.5,64.45,64.47,34793.0,60.2509,60.2789,60.2322,60.2509,34793.0
2023-05-01 15:00:00,64.47,64.48,64.39,64.41,90784.0,60.2509,60.2602,60.1761,60.1948,90784.0
2023-05-01 15:05:00,64.42,64.43,64.38,64.39,89337.0,60.2041,60.2135,60.1668,60.1761,89337.0
2023-05-01 15:10:00,64.38,64.41,64.37,64.4,83577.0,60.1668,60.1948,60.1574,60.1855,83577.0
2023-05-01 15:15:00,64.39,64.4,64.37,64.39,65857.0,60.1761,60.1855,60.1574,60.1761,65857.0
2023-05-01 15:20:00,64.39,64.44,64.38,64.44,72445.0,60.1761,60.2228,60.1668,60.2228,72445.0
2023-05-01 15:25:00,64.44,64.45,64.41,64.42,83689.0,60.2228,60.2322,60.1948,60.2041,83689.0
2023-05-01 15:30:00,64.42,64.45,64.36,64.38,130870.0,60.2041,60.2322,60.1481,60.1668,130870.0
2023-05-01 15:35:00,64.37,64.38,64.33,64.34,103203.0,60.1574,60.1668,60.12,60.1294,103203.0
2023-05-01 15:40:00,64.33,64.36,64.31,64.34,96057.0,60.12,60.1481,60.1013,60.1294,96057.0
2023-05-01 15:45:00,64.34,64.35,64.29,64.29,135697.0,60.1294,60.1387,60.0827,60.0827,135697.0
2023-05-01 15:50:00,64.28,64.31,64.25,64.28,204728.0,60.0733,60.1013,60.0453,60.0733,204728.0
2023-05-01 15:55:00,64.29,64.33,64.25,64.27,473144.0,60.0827,60.12,60.0453,60.064,473144.0
2023-05-02 09:30:00,64.14,64.14,63.66,63.81,506883.0,59.9425,59.9425,59.4939,59.6341,506883.0
2023-05-02 09:35:00,63.79,63.86,63.64,63.8,184041.0,59.6154,59.6808,59.4752,59.6247,184041.0
2023-05-02 09:40:00,63.81,63.86,63.74,63.78,200112.0,59.6341,59.6808,59.5686,59.606,200112.0
2023-05-02 09:45:00,63.78,63.79,63.58,63.65,179911.0,59.606,59.6154,59.4191,59.4845,179911.0
2023-05-02 09:50:00,63.65,63.76,63.64,63.68,120019.0,59.4845,59.5873,59.4752,59.5126,120019.0
2023-05-02 09:55:00,63.68,63.86,63.67,63.85,99754.0,59.5126,59.6808,59.5032,59.6714,99754.0
2023-05-02 10:00:00,63.85,63.93,63.81,63.83,134746.0,59.6714,59.7462,59.6341,59.6528,134746.0
2023-05-02 10:05:00,63.82,63.83,63.71,63.78,110975.0,59.6434,59.6528,59.5406,59.606,110975.0
2023-05-02 10:10:00,63.78,63.84,63.73,63.74,112857.0,59.606,59.6621,59.5593,59.5686,112857.0
2023-05-02 10:15:00,63.75,63.84,63.74,63.8,86943.0,59.578,59.6621,59.5686,59.6247,86943.0
2023-05-02 10:20:00,63.8,63.82,63.67,63.67,108044.0,59.6247,59.6434,59.5032,59.5032,108044.0
2023-05-02 10:25:00,63.68,63.69,63.55,63.6,136130.0,59.5126,59.5219,59.3911,59.4378,136130.0
2023-05-02 10:30:00,63.61,63.61,63.5,63.51,231785.0,59.4472,59.4472,59.3444,59.3537,231785.0
2023-05-02 10:35:00,63.52,63.55,63.41,63.5,125382.0,59.363,59.3911,59.2602,59.3444,125382.0
2023-05-02 10:40:00,63.5,63.65,63.49,63.61,231212.0,59.3444,59.4845,59.335,59.4472,231212.0
2023-05-02 10:45:00,63.61,63.64,63.58,63.62,156137.0,59.4472,59.4752,59.4191,59.4565,156137.0
2023-05-02 10:50:00,63.61,63.63,63.57,63.59,179887.0,59.4472,59.4658,59.4098,59.4285,179887.0
2023-05-02 10:55:00,63.59,63.61,63.52,63.59,129553.0,59.4285,59.4472,59.363,59.4285,129553.0
2023-05-02 11:00:00,63.59,63.59,63.44,63.5,117809.0,59.4285,59.4285,59.2883,59.3444,117809.0
2023-05-02 11:05:00,63.49,63.5,63.38,63.5,217841.0,59.335,59.3444,59.2322,59.3444,217841.0
2023-05-02 11:10:00,63.5,63.52,63.33,63.34,102377.0,59.3444,59.363,59.1855,59.1948,102377.0
2023-05-02 11:15:00,63.33,63.41,63.32,63.35,121821.0,59.1855,59.2602,59.1761,59.2042,121821.0
2023-05-02 11:20:00,63.36,63.38,63.27,63.32,122460.0,59.2135,59.2322,59.1294,59.1761,122460.0
2023-05-02 11:25:00,63.32,63.39,63.3,63.37,77678.0,59.1761,59.2416,59.1574,59.2229,77678.0
2023-05-02 11:30:00,63.37,63.47,63.36,63.44,174126.0,59.2229,59.3163,59.2135,59.2883,174126.0
2023-05-02 11:35:00,63.45,63.45,63.33,63.39,116184.0,59.2976,59.2976,59.1855,59.2416,116184.0
2023-05-02 11:40:00,63.39,63.5,63.38,63.48,122046.0,59.2416,59.3444,59.2322,59.3257,122046.0
2023-05-02 11:45:00,63.48,63.53,63.45,63.46,87705.0,59.3257,59.3724,59.2976,59.307,87705.0
2023-05-02 11:50:00,63.46,63.49,63.39,63.49,101648.0,59.307,59.335,59.2416,59.335,101648.0
2023-05-02 11:55:00,63.49,63.56,63.48,63.54,59082.0,59.335,59.4004,59.3257,59.3817,59082.0
2023-05-02 12:00:00,63.54,63.6,63.51,63.59,58524.0,59.3817,59.4378,59.3537,59.4285,58524.0
2023-05-02 12:05:00,63.59,63.64,63.56,63.61,58757.0,59.4285,59.4752,59.4004,59.4472,58757.0
2023-05-02 12:10:00,63.6,63.6,63.55,63.57,50918.0,59.4378,59.4378,59.3911,59.4098,50918.0
2023-05-02 12:15:00,63.57,63.66,63.53,63.66,62372.0,59.4098,59.4939,59.3724,59.4939,62372.0
2023-05-02 12:20:00,63.66,63.67,63.6,63.63,49795.0,59.4939,59.5032,59.4378,59.4658,49795.0
2023-05-02 12:25:00,63.62,63.67,63.62,63.66,47231.0,59.4565,59.5032,59.4565,59.4939,47231.0
2023-05-02 12:30:00,63.66,63.67,63.59,63.61,57987.0,59.4939,59.5032,59.4285,59.4472,57987.0
2023-05-02 12:35:00,63.62,63.67,63.59,63.62,53014.0,59.4565,59.5032,59.4285,59.4565,53014.0
2023-05-02 12:40:00,63.61,63.66,63.59,63.64,50600.0,59.4472,59.4939,59.4285,59.4752,50600.0
2023-05-02 12:45:00,63.64,63.67,63.63,63.65,36641.0,59.4752,59.5032,59.4658,59.4845,36641.0
2023-05-02 12:50:00,63.65,63.68,63.64,63.67,45868.0,59.4845,59.5126,59.4752,59.5032,45868.0
2023-05-02 12:55:00,63.67,63.71,63.65,63.71,42043.0,59.5032,59.5406,59.4845,59.5406,42043.0
2023-05-02 13:00:00,63.71,63.72,63.67,63.69,65697.0,59.5406,59.55,59.5032,59.5219,65697.0
2023-05-02 13:05:00,63.68,63.69,63.66,63.67,49403.0,59.5126,59.5219,59.4939,59.5032,49403.0
2023-05-02 13:10:00,63.68,63.77,63.68,63.77,49926.0,59.5126,59.5967,59.5126,59.5967,49926.0
2023-05-02 13:15:00,63.77,63.78,63.71,63.71,72399.0,59.5967,59.606,59.5406,59.5406,72399.0
2023-05-02 13:20:00,63.72,63.75,63.71,63.75,32219.0,59.55,59.578,59.5406,59.578,32219.0
2023-05-02 13:25:00,63.75,63.8,63.74,63.79,76489.0,59.578,59.6247,59.5686,59.6154,76489.0
2023-05-02 13:30:00,63.79,63.81,63.74,63.75,54993.0,59.6154,59.6341,59.5686,59.578,54993.0
2023-05-02 13:35:00,63.76,63.82,63.76,63.81,60394.0,59.5873,59.6434,59.5873,59.6341,60394.0
2023-05-02 13:40:00,63.8,63.84,63.8,63.84,44859.0,59.6247,59.6621,59.6247,59.6621,44859.0
2023-05-02 13:45:00,63.83,63.85,63.79,63.82,56391.0,59.6528,59.6714,59.6154,59.6434,56391.0
2023-05-02 13:50:00,63.83,63.87,63.81,63.86,55579.0,59.6528,59.6901,59.6341,59.6808,55579.0
2023-05-02 13:55:00,63.87,63.87,63.83,63.84,41160.0,59.6901,59.6901,59.6528,59.6621,41160.0
2023-05-02 14:00:00,63.84,63.84,63.76,63.79,85564.0,59.6621,59.6621,59.5873,59.6154,85564.0
2023-05-02 14:05:00,63.79,63.82,63.78,63.82,36321.0,59.6154,59.6434,59.606,59.6434,36321.0
2023-05-02 14:10:00,63.82,63.83,63.75,63.77,62439.0,59.6434,59.6528,59.578,59.5967,62439.0
2023-05-02 14:15:00,63.77,63.86,63.76,63.85,49150.0,59.5967,59.6808,59.5873,59.6714,49150.0
2023-05-02 14:20:00,63.85,63.87,63.81,63.82,44817.0,59.6714,59.6901,59.6341,59.6434,44817.0
2023-05-02 14:25:00,63.82,63.84,63.79,63.83,53160.0,59.6434,59.6621,59.6154,59.6528,53160.0
2023-05-02 14:30:00,63.83,63.84,63.8,63.84,44346.0,59.6528,59.6621,59.6247,59.6621,44346.0
2023-05-02 14:35:00,63.84,63.89,63.83,63.88,45313.0,59.6621,59.7088,59.6528,59.6995,45313.0
2023-05-02 14:40:00,63.89,63.92,63.85,63.92,50376.0,59.7088,59.7369,59.6714,59.7369,50376.0
2023-05-02 14:45:00,63.92,63.97,63.91,63.93,44705.0,59.7369,59.7836,59.7275,59.7462,44705.0
2023-05-02 14:50:00,63.93,63.96,63.92,63.95,41105.0,59.7462,59.7743,59.7369,59.7649,41105.0
2023-05-02 14:55:00,63.96,63.97,63.94,63.97,47418.0,59.7743,59.7836,59.7556,59.7836,47418.0
2023-05-02 15:00:00,63.96,63.99,63.94,63.96,90047.0,59.7743,59.8023,59.7556,59.7743,90047.0
2023-05-02 15:05:00,63.96,63.98,63.94,63.98,49303.0,59.7743,59.7929,59.7556,59.7929,49303.0
2023-05-02 15:10:00,63.98,64.04,63.97,64.03,101725.0,59.7929,59.849,59.7836,59.8397,101725.0
2023-05-02 15:15:00,64.03,64.04,63.95,63.96,102409.0,59.8397,59.849,59.7649,59.7743,102409.0
2023-05-02 15:20:00,63.96,64.0,63.95,63.97,141469.0,59.7743,59.8116,59.7649,59.7836,141469.0
2023-05-02 15:25:00,63.97,64.05,63.95,64.04,83898.0,59.7836,59.8584,59.7649,59.849,83898.0
2023-05-02 15:30:00,64.04,64.04,63.96,63.97,96141.0,59.849,59.849,59.7743,59.7836,96141.0
2023-05-02 15:35:00,63.97,64.01,63.97,64.0,74612.0,59.7836,59.821,59.7836,59.8116,74612.0
2023-05-02 15:40:00,64.0,64.01,63.95,63.99,102876.0,59.8116,59.821,59.7649,59.8023,102876.0
2023-05-02 15:45:00,64.0,64.0,63.93,63.99,137401.0,59.8116,59.8116,59.7462,59.8023,137401.0
2023-05-02 15:50:00,63.98,64.06,63.95,64.04,219976.0,59.7929,59.8677,59.7649,59.849,219976.0
2023-05-02 15:55:00,64.05,64.07,64.0,64.01,437182.0,59.8584,59.8771,59.8116,59.821,437182.0
2023-05-03 09:30:00,64.02,64.12,63.84,63.85,465504.0,59.8303,59.9238,59.6621,59.6714,465504.0
2023-05-03 09:35:00,63.85,63.92,63.79,63.84,106291.0,59.6714,59.7369,59.6154,59.6621,106291.0
2023-05-03 09:40:00,63.84,63.91,63.8,63.83,111726.0,59.6621,59.7275,59.6247,59.6528,111726.0
2023-05-03 09:45:00,63.83,63.87,63.74,63.75,103878.0,59.6528,59.6901,59.5686,59.578,103878.0
2023-05-03 09:50:00,63.75,63.83,63.71,63.83,97343.0,59.578,59.6528,59.5406,59.6528,97343.0
2023-05-03 09:55:00,63.83,63.86,63.71,63.78,89873.0,59.6528,59.6808,59.5406,59.606,89873.0
2023-05-03 10:00:00,63.77,63.86,63.75,63.84,100022.0,59.5967,59.6808,59.578,59.6621,100022.0
2023-05-03 10:05:00,63.84,63.9,63.81,63.9,93761.0,59.6621,59.7182,59.6341,59.7182,93761.0
2023-05-03 10:10:00,63.9,63.93,63.81,63.82,90982.0,59.7182,59.7462,59.6341,59.6434,90982.0
2023-05-03 10:15:00,63.82,63.82,63.74,63.8,85673.0,59.6434,59.6434,59.5686,59.6247,85673.0
2023-05-03 10:20:00,63.8,63.85,63.78,63.83,63785.0,59.6247,59.6714,59.606,59.6528,63785.0
2023-05-03 10:25:00,63.82,63.9,63.79,63.89,71551.0,59.6434,59.7182,59.6154,59.7088,71551.0
2023-05-03 10:30:00,63.89,63.92,63.79,63.8,87892.0,59.7088,59.7369,59.6154,59.6247,87892.0
2023-05-03 10:35:00,63.79,63.82,63.76,63.78,52772.0,59.6154,59.6434,59.5873,59.606,52772.0
2023-05-03 10:40:00,63.78,63.8,63.75,63.77,66920.0,59.606,59.6247,59.578,59.5967,66920.0
2023-05-03 10:45:00,63.76,63.77,63.64,63.69,111733.0,59.5873,59.5967,59.4752,59.5219,111733.0
2023-05-03 10:50:00,63.69,63.72,63.66,63.67,73852.0,59.5219,59.55,59.4939,59.5032,73852.0
2023-05-03 10:55:00,63.67,63.71,63.64,63.71,79028.0,59.5032,59.5406,59.4752,59.5406,79028.0
2023-05-03 11:00:00,63.71,63.76,63.7,63.74,91662.0,59.5406,59.5873,59.5313,59.5686,91662.0
2023-05-03 11:05:00,63.74,63.83,63.73,63.83,85682.0,59.5686,59.6528,59.5593,59.6528,85682.0
2023-05-03 11:10:00,63.83,63.9,63.77,63.86,99722.0,59.6528,59.7182,59.5967,59.6808,99722.0
2023-05-03 11:15:00,63.86,63.95,63.85,63.94,122288.0,59.6808,59.7649,59.6714,59.7556,122288.0
2023-05-03 11:20:00,63.93,63.94,63.87,63.94,68106.0,59.7462,59.7556,59.6901,59.7556,68106.0
2023-05-03 11:25:00,63.94,63.98,63.93,63.94,59968.0,59.7556,59.7929,59.7462,59.7556,59968.0
2023-05-03 11:30:00,63.95,64.07,63.94,64.05,89317.0,59.7649,59.8771,59.7556,59.8584,89317.0
2023-05-03 11:35:00,64.05,64.05,64.0,64.03,54908.0,59.8584,59.8584,59.8116,59.8397,54908.0
2023-05-03 11:40:00,64.02,64.03,63.97,64.02,49578.0,59.8303,59.8397,59.7836,59.8303,49578.0
2023-05-03 11:45:00,64.01,64.12,64.01,64.1,56031.0,59.821,59.9238,59.821,59.9051,56031.0
2023-05-03 11:50:00,64.09,64.1,64.04,64.05,40602.0,59.8957,59.9051,59.849,59.8584,40602.0
2023-05-03 11:55:00,64.06,64.1,64.04,64.06,42596.0,59.8677,59.9051,59.849,59.8677,42596.0
2023-05-03 12:00:00,64.06,64.07,64.03,64.04,43722.0,59.8677,59.8771,59.8397,59.849,43722.0
2023-05-03 12:05:00,64.04,64.06,64.03,64.03,34027.0,59.849,59.8677,59.8397,59.8397,34027.0
2023-05-03 12:10:00,64.03,64.04,64.01,64.02,27737.0,59.8397,59.849,59.821,59.8303,27737.0
2023-05-03 12:15:00,64.02,64.02,63.97,63.99,30976.0,59.8303,59.8303,59.7836,59.8023,30976.0
2023-05-03 12:20:00,63.98,64.0,63.97,63.99,65637.0,59.7929,59.8116,59.7836,59.8023,65637.0
2023-05-03 12:25:00,63.99,64.08,63.98,64.05,52204.0,59.8023,59.8864,59.7929,59.8584,52204.0
2023-05-03 12:30:00,64.06,64.08,64.04,64.04,29730.0,59.8677,59.8864,59.849,59.849,29730.0
2023-05-03 12:35:00,64.04,64.05,64.01,64.05,38447.0,59.849,59.8584,59.821,59.8584,38447.0
2023-05-03 12:40:00,64.06,64.08,64.04,64.06,27524.0,59.8677,59.8864,59.849,59.8677,27524.0
2023-05-03 12:45:00,64.06,64.08,64.05,64.06,35434.0,59.8677,59.8864,59.8584,59.8677,35434.0
2023-05-03 12:50:00,64.06,64.08,64.03,64.04,37278.0,59.8677,59.8864,59.8397,59.849,37278.0
2023-05-03 12:55:00,64.04,64.06,64.03,64.03,35043.0,59.849,59.8677,59.8397,59.8397,35043.0
2023-05-03 13:00:00,64.03,64.05,64.01,64.03,45768.0,59.8397,59.8584,59.821,59.8397,45768.0
2023-05-03 13:05:00,64.03,64.06,64.02,64.05,56696.0,59.8397,59.8677,59.8303,59.8584,56696.0
2023-05-03 13:10:00,64.05,64.1,64.04,64.09,48165.0,59.8584,59.9051,59.849,59.8957,48165.0
2023-05-03 13:15:00,64.09,64.1,64.07,64.09,24016.0,59.8957,59.9051,59.8771,59.8957,24016.0
2023-05-03 13:20:00,64.09,64.1,64.06,64.08,39710.0,59.8957,59.9051,59.8677,59.8864,39710.0
2023-05-03 13:25:00,64.07,64.09,64.04,64.08,36521.0,59.8771,59.8957,59.849,59.8864,36521.0
2023-05-03 13:30:00,64.08,64.1,64.05,64.06,38103.0,59.8864,59.9051,59.8584,59.8677,38103.0
2023-05-03 13:35:00,64.06,64.06,64.01,64.03,26610.0,59.8677,59.8677,59.821,59.8397,26610.0
2023-05-03 13:40:00,64.03,64.06,64.01,64.05,69720.0,59.8397,59.8677,59.821,59.8584,69720.0
2023-05-03 13:45:00,64.05,64.07,64.02,64.03,36062.0,59.8584,59.8771,59.8303,59.8397,36062.0
2023-05-03 13:50:00,64.04,64.04,63.96,63.98,27740.0,59.849,59.849,59.7743,59.7929,27740.0
2023-05-03 13:55:00,63.98,63.98,63.93,63.96,60541.0,59.7929,59.7929,59.7462,59.7743,60541.0
2023-05-03 14:00:00,63.95,64.18,63.87,63.97,214706.0,59.7649,59.9799,59.6901,59.7836,214706.0
2023-05-03 14:05:00,63.99,63.99,63.88,63.91,62148.0,59.8023,59.8023,59.6995,59.7275,62148.0
2023-05-03 14:10:00,63.91,63.91,63.84,63.9,69336.0,59.7275,59.7275,59.6621,59.7182,69336.0
2023-05-03 14:15:00,63.9,63.96,63.89,63.94,45691.0,59.7182,59.7743,59.7088,59.7556,45691.0
2023-05-03 14:20:00,63.94,64.01,63.9,63.97,37969.0,59.7556,59.821,59.7182,59.7836,37969.0
2023-05-03 14:25:00,63.96,63.96,63.87,63.87,41620.0,59.7743,59.7743,59.6901,59.6901,41620.0
2023-05-03 14:30:00,63.88,63.9,63.81,63.82,104836.0,59.6995,59.7182,59.6341,59.6434,104836.0
2023-05-03 14:35:00,63.83,63.91,63.71,63.85,226735.0,59.6528,59.7275,59.5406,59.6714,226735.0
2023-05-03 14:40:00,63.85,63.95,63.72,63.78,169709.0,59.6714,59.7649,59.55,59.606,169709.0
2023-05-03 14:45:00,63.78,63.82,63.76,63.77,95266.0,59.606,59.6434,59.5873,59.5967,95266.0
2023-05-03 14:50:00,63.76,63.79,63.64,63.7,124444.0,59.5873,59.6154,59.4752,59.5313,124444.0
2023-05-03 14:55:00,63.69,63.8,63.65,63.75,109737.0,59.5219,59.6247,59.4845,59.578,109737.0
2023-05-03 15:00:00,63.74,63.83,63.74,63.83,129026.0,59.5686,59.6528,59.5686,59.6528,129026.0
2023-05-03 15:05:00,63.83,63.9,63.68,63.72,138864.0,59.6528,59.7182,59.5126,59.55,138864.0
2023-05-03 15:10:00,63.72,63.76,63.65,63.7,171454.0,59.55,59.5873,59.4845,59.5313,171454.0
2023-05-03 15:15:00,63.69,63.78,63.67,63.75,146615.0,59.5219,59.606,59.5032,59.578,146615.0
2023-05-03 15:20:00,63.74,63.78,63.69,63.78,158956.0,59.5686,59.606,59.5219,59.606,158956.0
2023-05-03 15:25:00,63.78,63.84,63.7,63.71,174596.0,59.606,59.6621,59.5313,59.5406,174596.0
2023-05-03 15:30:00,63.7,63.72,63.64,63.69,138047.0,59.5313,59.55,59.4752,59.5219,138047.0
2023-05-03 15:35:00,63.69,63.76,63.66,63.72,167185.0,59.5219,59.5873,59.4939,59.55,167185.0
2023-05-03 15:40:00,63.71,63.75,63.67,63.73,143582.0,59.5406,59.578,59.5032,59.5593,143582.0
2023-05-03 15:45:00,63.72,63.76,63.68,63.73,191053.0,59.55,59.5873,59.5126,59.5593,191053.0
2023-05-03 15:50:00,63.72,63.75,63.61,63.63,320659.0,59.55,59.578,59.4472,59.4658,320659.0
2023-05-03 15:55:00,63.63,63.66,63.58,63.65,589595.0,59.4658,59.4939,59.4191,59.4845,589595.0
2023-05-04 09:30:00,63.74,63.93,63.73,63.76,270435.0,59.5686,59.7462,59.5593,59.5873,270435.0
2023-05-04 09:35:00,63.75,63.88,63.75,63.83,104160.0,59.578,59.6995,59.578,59.6528,104160.0
2023-05-04 09:40:00,63.83,63.84,63.76,63.77,127835.0,59.6528,59.6621,59.5873,59.5967,127835.0
2023-05-04 09:45:00,63.77,63.8,63.71,63.76,173265.0,59.5967,59.6247,59.5406,59.5873,173265.0
2023-05-04 09:50:00,63.74,63.78,63.63,63.77,106538.0,59.5686,59.606,59.4658,59.5967,106538.0
2023-05-04 09:55:00,63.77,63.77,63.6,63.63,134736.0,59.5967,59.5967,59.4378,59.4658,134736.0
2023-05-04 10:00:00,63.62,63.74,63.58,63.67,157932.0,59.4565,59.5686,59.4191,59.5032,157932.0
2023-05-04 10:05:00,63.69,63.73,63.66,63.7,82833.0,59.5219,59.5593,59.4939,59.5313,82833.0
2023-05-04 10:10:00,63.7,63.8,63.69,63.75,107216.0,59.5313,59.6247,59.5219,59.578,107216.0
2023-05-04 10:15:00,63.76,63.82,63.7,63.74,159677.0,59.5873,59.6434,59.5313,59.5686,159677.0
2023-05-04 10:20:00,63.73,63.82,63.72,63.82,69515.0,59.5593,59.6434,59.55,59.6434,69515.0
2023-05-04 10:25:00,63.82,63.82,63.63,63.67,71785.0,59.6434,59.6434,59.4658,59.5032,71785.0
2023-05-04 10:30:00,63.67,63.78,63.66,63.76,97578.0,59.5032,59.606,59.4939,59.5873,97578.0
2023-05-04 10:35:00,63.75,63.83,63.68,63.69,97783.0,59.578,59.6528,59.5126,59.5219,97783.0
2023-05-04 10:40:00,63.7,63.81,63.7,63.77,74773.0,59.5313,59.6341,59.5313,59.5967,74773.0
2023-05-04 10:45:00,63.78,63.85,63.75,63.76,122495.0,59.606,59.6714,59.578,59.5873,122495.0
2023-05-04 10:50:00,63.76,63.79,63.71,63.78,70558.0,59.5873,59.6154,59.5406,59.606,70558.0
2023-05-04 10:55:00,63.79,63.8,63.72,63.78,113629.0,59.6154,59.6247,59.55,59.606,113629.0
2023-05-04 11:00:00,63.79,63.79,63.66,63.67,73947.0,59.6154,59.6154,59.4939,59.5032,73947.0
2023-05-04 11:05:00,63.67,63.8,63.65,63.77,87587.0,59.5032,59.6247,59.4845,59.5967,87587.0
2023-05-04 11:10:00,63.77,63.82,63.77,63.77,50938.0,59.5967,59.6434,59.5967,59.5967,50938.0
2023-05-04 11:15:00,63.77,63.78,63.7,63.72,56028.0,59.5967,59.606,59.5313,59.55,56028.0
2023-05-04 11:20:00,63.71,63.71,63.59,63.61,82311.0,59.5406,59.5406,59.4285,59.4472,82311.0
2023-05-04 11:25:00,63.6,63.61,63.51,63.57,198860.0,59.4378,59.4472,59.3537,59.4098,198860.0
2023-05-04 11:30:00,63.58,63.68,63.58,63.65,120788.0,59.4191,59.5126,59.4191,59.4845,120788.0
2023-05-04 11:35:00,63.65,63.67,63.6,63.66,42275.0,59.4845,59.5032,59.4378,59.4939,42275.0
2023-05-04 11:40:00,63.67,63.68,63.57,63.58,33665.0,59.5032,59.5126,59.4098,59.4191,33665.0
2023-05-04 11:45:00,63.58,63.63,63.57,63.61,56241.0,59.4191,59.4658,59.4098,59.4472,56241.0
2023-05-04 11:50:00,63.6,63.61,63.54,63.57,68035.0,59.4378,59.4472,59.3817,59.4098,68035.0
2023-05-04 11:55:00,63.57,63.6,63.55,63.56,77590.0,59.4098,59.4378,59.3911,59.4004,77590.0
2023-05-04 12:00:00,63.57,63.6,63.55,63.56,54692.0,59.4098,59.4378,59.3911,59.4004,54692.0
2023-05-04 12:05:00,63.57,63.61,63.51,63.61,50164.0,59.4098,59.4472,59.3537,59.4472,50164.0
2023-05-04 12:10:00,63.61,63.61,63.54,63.57,44459.0,59.4472,59.4472,59.3817,59.4098,44459.0
2023-05-04 12:15:00,63.58,63.59,63.56,63.59,56143.0,59.4191,59.4285,59.4004,59.4285,56143.0
2023-05-04 12:20:00,63.6,63.62,63.58,63.61,37136.0,59.4378,59.4565,59.4191,59.4472,37136.0
2023-05-04 12:25:00,63.61,63.64,63.6,63.61,63379.0,59.4472,59.4752,59.4378,59.4472,63379.0
2023-05-04 12:30:00,63.62,63.65,63.58,63.61,81060.0,59.4565,59.4845,59.4191,59.4472,81060.0
2023-05-04 12:35:00,63.61,63.62,63.56,63.57,42396.0,59.4472,59.4565,59.4004,59.4098,42396.0
2023-05-04 12:40:00,63.57,63.62,63.56,63.61,62515.0,59.4098,59.4565,59.4004,59.4472,62515.0
2023-05-04 12:45:00,63.61,63.66,63.59,63.64,46754.0,59.4472,59.4939,59.4285,59.4752,46754.0
2023-05-04 12:50:00,63.63,63.68,63.6,63.67,80616.0,59.4658,59.5126,59.4378,59.5032,80616.0
2023-05-04 12:55:00,63.68,63.74,63.66,63.72,67277.0,59.5126,59.5686,59.4939,59.55,67277.0
2023-05-04 13:00:00,63.72,63.73,63.66,63.66,59643.0,59.55,59.5593,59.4939,59.4939,59643.0
2023-05-04 13:05:00,63.66,63.69,63.63,63.68,181260.0,59.4939,59.5219,59.4658,59.5126,181260.0
2023-05-04 13:10:00,63.68,63.69,63.63,63.64,142803.0,59.5126,59.5219,59.4658,59.4752,142803.0
2023-05-04 13:15:00,63.64,63.64,63.57,63.59,193686.0,59.4752,59.4752,59.4098,59.4285,193686.0
2023-05-04 13:20:00,63.59,63.71,63.59,63.71,131608.0,59.4285,59.5406,59.4285,59.5406,131608.0
2023-05-04 13:25:00,63.72,63.73,63.66,63.67,66457.0,59.55,59.5593,59.4939,59.5032,66457.0
2023-05-04 13:30:00,63.66,63.69,63.61,63.62,45222.0,59.4939,59.5219,59.4472,59.4565,45222.0
2023-05-04 13:35:00,63.62,63.62,63.55,63.59,104743.0,59.4565,59.4565,59.3911,59.4285,104743.0
2023-05-04 13:40:00,63.6,63.65,63.58,63.62,56192.0,59.4378,59.4845,59.4191,59.4565,56192.0
2023-05-04 13:45:00,63.63,63.64,63.56,63.58,66996.0,59.4658,59.4752,59.4004,59.4191,66996.0
2023-05-04 13:50:00,63.58,63.58,63.51,63.55,49916.0,59.4191,59.4191,59.3537,59.3911,49916.0
2023-05-04 13:55:00,63.56,63.58,63.52,63.58,53685.0,59.4004,59.4191,59.363,59.4191,53685.0
2023-05-04 14:00:00,63.58,63.59,63.53,63.53,52289.0,59.4191,59.4285,59.3724,59.3724,52289.0
2023-05-04 14:05:00,63.54,63.56,63.51,63.55,77893.0,59.3817,59.4004,59.3537,59.3911,77893.0
2023-05-04 14:10:00,63.55,63.62,63.54,63.62,77322.0,59.3911,59.4565,59.3817,59.4565,77322.0
2023-05-04 14:15:00,63.62,63.66,63.61,63.66,64126.0,59.4565,59.4939,59.4472,59.4939,64126.0
2023-05-04 14:20:00,63.66,63.7,63.65,63.69,45104.0,59.4939,59.5313,59.4845,59.5219,45104.0
2023-05-04 14:25:00,63.69,63.71,63.65,63.66,60461.0,59.5219,59.5406,59.4845,59.4939,60461.0
2023-05-04 14:30:00,63.65,63.67,63.58,63.63,99060.0,59.4845,59.5032,59.4191,59.4658,99060.0
2023-05-04 14:35:00,63.64,63.7,63.64,63.67,76995.0,59.4752,59.5313,59.4752,59.5032,76995.0
2023-05-04 14:40:00,63.66,63.67,63.61,63.62,25644.0,59.4939,59.5032,59.4472,59.4565,25644.0
2023-05-04 14:45:00,63.62,63.65,63.6,63.64,45136.0,59.4565,59.4845,59.4378,59.4752,45136.0
2023-05-04 14:50:00,63.63,63.68,63.62,63.65,47645.0,59.4658,59.5126,59.4565,59.4845,47645.0
2023-05-04 14:55:00,63.65,63.65,63.62,63.65,39620.0,59.4845,59.4845,59.4565,59.4845,39620.0
2023-05-04 15:00:00,63.65,63.73,63.65,63.71,66209.0,59.4845,59.5593,59.4845,59.5406,66209.0
2023-05-04 15:05:00,63.71,63.79,63.7,63.74,61214.0,59.5406,59.6154,59.5313,59.5686,61214.0
2023-05-04 15:10:00,63.74,63.75,63.62,63.64,101551.0,59.5686,59.578,59.4565,59.4752,101551.0
2023-05-04 15:15:00,63.65,63.65,63.58,63.6,70525.0,59.4845,59.4845,59.4191,59.4378,70525.0
2023-05-04 15:20:00,63.6,63.63,63.54,63.62,121791.0,59.4378,59.4658,59.3817,59.4565,121791.0
2023-05-04 15:25:00,63.62,63.65,63.6,63.64,67672.0,59.4565,59.4845,59.4378,59.4752,67672.0
2023-05-04 15:30:00,63.65,63.7,63.63,63.69,112658.0,59.4845,59.5313,59.4658,59.5219,112658.0
2023-05-04 15:35:00,63.69,63.78,63.68,63.76,97808.0,59.5219,59.606,59.5126,59.5873,97808.0
2023-05-04 15:40:00,63.75,63.77,63.69,63.7,143792.0,59.578,59.5967,59.5219,59.5313,143792.0
2023-05-04 15:45:00,63.69,63.72,63.64,63.68,189436.0,59.5219,59.55,59.4752,59.5126,189436.0
2023-05-04 15:50:00,63.69,63.72,63.64,63.67,322130.0,59.5219,59.55,59.4752,59.5032,322130.0
2023-05-04 15:55:00,63.67,63.72,63.63,63.72,744703.0,59.5032,59.55,59.4658,59.55,744703.0
2023-05-05 09:30:00,63.64,63.94,63.63,63.77,348523.0,59.4752,59.7556,59.4658,59.5967,348523.0
2023-05-05 09:35:00,63.77,63.94,63.73,63.92,186087.0,59.5967,59.7556,59.5593,59.7369,186087.0
2023-05-05 09:40:00,63.92,64.02,63.91,63.93,145817.0,59.7369,59.8303,59.7275,59.7462,145817.0
2023-05-05 09:45:00,63.94,63.99,63.86,63.95,106814.0,59.7556,59.8023,59.6808,59.7649,106814.0
2023-05-05 09:50:00,63.96,64.04,63.91,63.99,126600.0,59.7743,59.849,59.7275,59.8023,126600.0
2023-05-05 09:55:00,64.0,64.09,64.0,64.04,133428.0,59.8116,59.8957,59.8116,59.849,133428.0
2023-05-05 10:00:00,64.05,64.07,64.0,64.07,97251.0,59.8584,59.8771,59.8116,59.8771,97251.0
2023-05-05 10:05:00,64.06,64.09,64.01,64.02,63848.0,59.8677,59.8957,59.821,59.8303,63848.0
2023-05-05 10:10:00,64.03,64.06,63.98,64.0,82353.0,59.8397,59.8677,59.7929,59.8116,82353.0
2023-05-05 10:15:00,64.0,64.05,63.95,63.96,62230.0,59.8116,59.8584,59.7649,59.7743,62230.0
2023-05-05 10:20:00,63.97,64.0,63.93,63.98,82392.0,59.7836,59.8116,59.7462,59.7929,82392.0
2023-05-05 10:25:00,63.98,64.02,63.93,64.02,103051.0,59.7929,59.8303,59.7462,59.8303,103051.0
2023-05-05 10:30:00,64.02,64.05,63.98,64.0,77952.0,59.8303,59.8584,59.7929,59.8116,77952.0
2023-05-05 10:35:00,64.01,64.02,63.95,64.01,48992.0,59.821,59.8303,59.7649,59.821,48992.0
2023-05-05 10:40:00,64.02,64.12,64.01,64.06,63764.0,59.8303,59.9238,59.821,59.8677,63764.0
2023-05-05 10:45:00,64.06,64.08,64.01,64.08,51389.0,59.8677,59.8864,59.821,59.8864,51389.0
2023-05-05 10:50:00,64.08,64.08,64.05,64.06,59285.0,59.8864,59.8864,59.8584,59.8677,59285.0
2023-05-05 10:55:00,64.06,64.07,64.02,64.03,45228.0,59.8677,59.8771,59.8303,59.8397,45228.0
2023-05-05 11:00:00,64.02,64.05,63.99,64.04,63858.0,59.8303,59.8584,59.8023,59.849,63858.0
2023-05-05 11:05:00,64.05,64.09,64.0,64.03,90688.0,59.8584,59.8957,59.8116,59.8397,90688.0
2023-05-05 11:10:00,64.03,64.12,64.01,64.12,68226.0,59.8397,59.9238,59.821,59.9238,68226.0
2023-05-05 11:15:00,64.12,64.2,64.1,64.19,167550.0,59.9238,59.9985,59.9051,59.9892,167550.0
2023-05-05 11:20:00,64.19,64.2,64.13,64.13,59322.0,59.9892,59.9985,59.9331,59.9331,59322.0
2023-05-05 11:25:00,64.14,64.16,64.11,64.16,105566.0,59.9425,59.9612,59.9144,59.9612,105566.0
2023-05-05 11:30:00,64.16,64.21,64.15,64.2,68337.0,59.9612,60.0079,59.9518,59.9985,68337.0
2023-05-05 11:35:00,64.2,64.2,64.16,64.18,42223.0,59.9985,59.9985,59.9612,59.9799,42223.0
2023-05-05 11:40:00,64.19,64.19,64.12,64.12,36464.0,59.9892,59.9892,59.9238,59.9238,36464.0
2023-05-05 11:45:00,64.12,64.12,64.07,64.09,44080.0,59.9238,59.9238,59.8771,59.8957,44080.0
2023-05-05 11:50:00,64.09,64.1,64.04,64.09,36562.0,59.8957,59.9051,59.849,59.8957,36562.0
2023-05-05 11:55:00,64.09,64.13,64.04,64.12,34672.0,59.8957,59.9331,59.849,59.9238,34672.0
2023-05-05 12:00:00,64.13,64.13,64.06,64.08,31081.0,59.9331,59.9331,59.8677,59.8864,31081.0
2023-05-05 12:05:00,64.08,64.15,64.07,64.14,28963.0,59.8864,59.9518,59.8771,59.9425,28963.0
2023-05-05 12:10:00,64.14,64.14,64.1,64.12,30832.0,59.9425,59.9425,59.9051,59.9238,30832.0
2023-05-05 12:15:00,64.12,64.12,64.07,64.08,21042.0,59.9238,59.9238,59.8771,59.8864,21042.0
2023-05-05 12:20:00,64.08,64.1,64.06,64.07,42150.0,59.8864,59.9051,59.8677,59.8771,42150.0
2023-05-05 12:25:00,64.07,64.07,64.01,64.03,65155.0,59.8771,59.8771,59.821,59.8397,65155.0
2023-05-05 12:30:00,64.03,64.04,63.99,64.01,58075.0,59.8397,59.849,59.8023,59.821,58075.0
2023-05-05 12:35:00,64.02,64.03,63.98,63.99,22967.0,59.8303,59.8397,59.7929,59.8023,22967.0
2023-05-05 12:40:00,63.98,64.0,63.95,64.0,93363.0,59.7929,59.8116,59.7649,59.8116,93363.0
2023-05-05 12:45:00,64.0,64.02,63.95,63.98,86958.0,59.8116,59.8303,59.7649,59.7929,86958.0
2023-05-05 12:50:00,63.97,64.0,63.96,63.99,28037.0,59.7836,59.8116,59.7743,59.8023,28037.0
2023-05-05 12:55:00,63.99,64.04,63.98,64.03,27997.0,59.8023,59.849,59.7929,59.8397,27997.0
2023-05-05 13:00:00,64.03,64.05,64.01,64.03,33033.0,59.8397,59.8584,59.821,59.8397,33033.0
2023-05-05 13:05:00,64.02,64.04,64.0,64.01,36547.0,59.8303,59.849,59.8116,59.821,36547.0
2023-05-05 13:10:00,64.01,64.01,63.93,63.95,221434.0,59.821,59.821,59.7462,59.7649,221434.0
2023-05-05 13:15:00,63.96,63.98,63.89,63.98,61545.0,59.7743,59.7929,59.7088,59.7929,61545.0
2023-05-05 13:20:00,63.98,63.99,63.94,63.99,32806.0,59.7929,59.8023,59.7556,59.8023,32806.0
2023-05-05 13:25:00,63.98,64.01,63.95,63.98,25932.0,59.7929,59.821,59.7649,59.7929,25932.0
2023-05-05 13:30:00,63.98,64.02,63.98,64.01,43502.0,59.7929,59.8303,59.7929,59.821,43502.0
2023-05-05 13:35:00,64.0,64.01,63.97,63.99,27906.0,59.8116,59.821,59.7836,59.8023,27906.0
2023-05-05 13:40:00,64.0,64.01,63.97,64.0,32082.0,59.8116,59.821,59.7836,59.8116,32082.0
2023-05-05 13:45:00,64.01,64.04,63.99,64.01,50148.0,59.821,59.849,59.8023,59.821,50148.0
2023-05-05 13:50:00,64.01,64.03,63.97,63.98,49755.0,59.821,59.8397,59.7836,59.7929,49755.0
2023-05-05 13:55:00,63.98,63.98,63.95,63.97,27209.0,59.7929,59.7929,59.7649,59.7836,27209.0
2023-05-05 14:00:00,63.97,64.01,63.96,64.01,58514.0,59.7836,59.821,59.7743,59.821,58514.0
2023-05-05 14:05:00,64.01,64.01,63.98,63.99,28593.0,59.821,59.821,59.7929,59.8023,28593.0
2023-05-05 14:10:00,63.99,63.99,63.95,63.97,44962.0,59.8023,59.8023,59.7649,59.7836,44962.0
2023-05-05 14:15:00,63.97,63.98,63.96,63.98,37089.0,59.7836,59.7929,59.7743,59.7929,37089.0
2023-05-05 14:20:00,63.98,63.99,63.96,63.97,56135.0,59.7929,59.8023,59.7743,59.7836,56135.0
2023-05-05 14:25:00,63.97,64.05,63.96,64.02,65187.0,59.7836,59.8584,59.7743,59.8303,65187.0
2023-05-05 14:30:00,64.02,64.06,64.02,64.04,40905.0,59.8303,59.8677,59.8303,59.849,40905.0
2023-05-05 14:35:00,64.04,64.05,64.02,64.03,54585.0,59.849,59.8584,59.8303,59.8397,54585.0
2023-05-05 14:40:00,64.03,64.05,64.02,64.03,46902.0,59.8397,59.8584,59.8303,59.8397,46902.0
2023-05-05 14:45:00,64.03,64.06,64.01,64.06,53221.0,59.8397,59.8677,59.821,59.8677,53221.0
2023-05-05 14:50:00,64.06,64.08,64.05,64.08,54373.0,59.8677,59.8864,59.8584,59.8864,54373.0
2023-05-05 14:55:00,64.08,64.08,64.02,64.03,95190.0,59.8864,59.8864,59.8303,59.8397,95190.0
2023-05-05 15:00:00,64.02,64.07,64.0,64.06,65687.0,59.8303,59.8771,59.8116,59.8677,65687.0
2023-05-05 15:05:00,64.06,64.08,64.05,64.06,49230.0,59.8677,59.8864,59.8584,59.8677,49230.0
2023-05-05 15:10:00,64.06,64.08,64.04,64.06,43979.0,59.8677,59.8864,59.849,59.8677,43979.0
2023-05-05 15:15:00,64.06,64.08,64.04,64.05,58920.0,59.8677,59.8864,59.849,59.8584,58920.0
2023-05-05 15:20:00,64.05,64.06,64.03,64.05,121750.0,59.8584,59.8677,59.8397,59.8584,121750.0
2023-05-05 15:25:00,64.05,64.05,64.0,64.01,58624.0,59.8584,59.8584,59.8116,59.821,58624.0
2023-05-05 15:30:00,64.01,64.05,63.99,64.02,108712.0,59.821,59.8584,59.8023,59.8303,108712.0
2023-05-05 15:35:00,64.02,64.02,63.95,63.95,70150.0,59.8303,59.8303,59.7649,59.7649,70150.0
2023-05-05 15:40:00,63.96,63.97,63.94,63.96,82950.0,59.7743,59.7836,59.7556,59.7743,82950.0
2023-05-05 15:45:00,63.95,64.0,63.92,64.0,194298.0,59.7649,59.8116,59.7369,59.8116,194298.0
2023-05-05 15:50:00,63.99,63.99,63.95,63.98,218331.0,59.8023,59.8023,59.7649,59.7929,218331.0
2023-05-05 15:55:00,63.98,64.03,63.93,64.03,601799.0,59.7929,59.8397,59.7462,59.8397,601799.0
2023-05-08 09:30:00,63.81,63.87,63.61,63.87,446755.0,59.6341,59.6901,59.4472,59.6901,446755.0
2023-05-08 09:35:00,63.85,63.93,63.76,63.78,112374.0,59.6714,59.7462,59.5873,59.606,112374.0
2023-05-08 09:40:00,63.79,63.8,63.72,63.75,85823.0,59.6154,59.6247,59.55,59.578,85823.0
2023-05-08 09:45:00,63.76,63.88,63.75,63.82,84028.0,59.5873,59.6995,59.578,59.6434,84028.0
2023-05-08 09:50:00,63.84,63.93,63.83,63.93,40794.0,59.6621,59.7462,59.6528,59.7462,40794.0
2023-05-08 09:55:00,63.93,64.0,63.91,63.97,86699.0,59.7462,59.8116,59.7275,59.7836,86699.0
2023-05-08 10:00:00,63.98,64.0,63.91,63.95,71421.0,59.7929,59.8116,59.7275,59.7649,71421.0
2023-05-08 10:05:00,63.95,64.01,63.91,63.92,93969.0,59.7649,59.821,59.7275,59.7369,93969.0
2023-05-08 10:10:00,63.91,63.94,63.88,63.93,48266.0,59.7275,59.7556,59.6995,59.7462,48266.0
2023-05-08 10:15:00,63.93,63.94,63.87,63.89,27611.0,59.7462,59.7556,59.6901,59.7088,27611.0
2023-05-08 10:20:00,63.89,63.92,63.88,63.91,41466.0,59.7088,59.7369,59.6995,59.7275,41466.0
2023-05-08 10:25:00,63.9,63.98,63.89,63.97,42281.0,59.7182,59.7929,59.7088,59.7836,42281.0
2023-05-08 10:30:00,63.96,63.97,63.9,63.94,41849.0,59.7743,59.7836,59.7182,59.7556,41849.0
2023-05-08 10:35:00,63.95,64.03,63.94,63.99,100606.0,59.7649,59.8397,59.7556,59.8023,100606.0
2023-05-08 10:40:00,63.99,64.01,63.98,64.0,50369.0,59.8023,59.821,59.7929,59.8116,50369.0
2023-05-08 10:45:00,63.99,64.01,63.95,63.97,39627.0,59.8023,59.821,59.7649,59.7836,39627.0
2023-05-08 10:50:00,63.97,63.99,63.95,63.96,64685.0,59.7836,59.8023,59.7649,59.7743,64685.0
2023-05-08 10:55:00,63.96,63.97,63.92,63.92,52679.0,59.7743,59.7836,59.7369,59.7369,52679.0
2023-05-08 11:00:00,63.92,63.98,63.9,63.97,37277.0,59.7369,59.7929,59.7182,59.7836,37277.0
2023-05-08 11:05:00,63.98,64.03,63.97,64.02,55641.0,59.7929,59.8397,59.7836,59.8303,55641.0
2023-05-08 11:10:00,64.01,64.02,63.97,63.97,42992.0,59.821,59.8303,59.7836,59.7836,42992.0
2023-05-08 11:15:00,63.97,64.0,63.94,64.0,29029.0,59.7836,59.8116,59.7556,59.8116,29029.0
2023-05-08 11:20:00,64.0,64.03,63.97,63.98,46269.0,59.8116,59.8397,59.7836,59.7929,46269.0
2023-05-08 11:25:00,63.98,64.0,63.97,63.98,38665.0,59.7929,59.8116,59.7836,59.7929,38665.0
2023-05-08 11:30:00,63.97,64.01,63.97,64.01,44802.0,59.7836,59.821,59.7836,59.821,44802.0
2023-05-08 11:35:00,64.01,64.01,63.97,64.0,33121.0,59.821,59.821,59.7836,59.8116,33121.0
2023-05-08 11:40:00,63.99,64.04,63.97,64.0,60095.0,59.8023,59.849,59.7836,59.8116,60095.0
2023-05-08 11:45:00,64.0,64.02,63.98,63.98,38738.0,59.8116,59.8303,59.7929,59.7929,38738.0
2023-05-08 11:50:00,63.98,64.0,63.96,63.96,31813.0,59.7929,59.8116,59.7743,59.7743,31813.0
2023-05-08 11:55:00,63.96,63.98,63.92,63.93,37772.0,59.7743,59.7929,59.7369,59.7462,37772.0
2023-05-08 12:00:00,63.93,63.99,63.91,63.98,99488.0,59.7462,59.8023,59.7275,59.7929,99488.0
2023-05-08 12:05:00,63.97,63.98,63.9,63.92,83065.0,59.7836,59.7929,59.7182,59.7369,83065.0
2023-05-08 12:10:00,63.91,63.92,63.88,63.9,60302.0,59.7275,59.7369,59.6995,59.7182,60302.0
2023-05-08 12:15:00,63.89,63.98,63.87,63.98,41426.0,59.7088,59.7929,59.6901,59.7929,41426.0
2023-05-08 12:20:00,63.98,64.0,63.94,63.95,43572.0,59.7929,59.8116,59.7556,59.7649,43572.0
2023-05-08 12:25:00,63.95,63.96,63.94,63.96,32246.0,59.7649,59.7743,59.7556,59.7743,32246.0
2023-05-08 12:30:00,63.96,63.99,63.95,63.96,29406.0,59.7743,59.8023,59.7649,59.7743,29406.0
2023-05-08 12:35:00,63.96,63.97,63.92,63.94,29487.0,59.7743,59.7836,59.7369,59.7556,29487.0
2023-05-08 12:40:00,63.94,63.94,63.9,63.91,28015.0,59.7556,59.7556,59.7182,59.7275,28015.0
2023-05-08 12:45:00,63.91,63.97,63.91,63.97,25543.0,59.7275,59.7836,59.7275,59.7836,25543.0
2023-05-08 12:50:00,63.96,63.97,63.92,63.94,29582.0,59.7743,59.7836,59.7369,59.7556,29582.0
2023-05-08 12:55:00,63.93,63.95,63.89,63.91,40051.0,59.7462,59.7649,59.7088,59.7275,40051.0
2023-05-08 13:00:00,63.92,63.97,63.91,63.96,16971.0,59.7369,59.7836,59.7275,59.7743,16971.0
2023-05-08 13:05:00,63.97,63.98,63.95,63.97,33548.0,59.7836,59.7929,59.7649,59.7836,33548.0
2023-05-08 13:10:00,63.96,63.97,63.91,63.93,29120.0,59.7743,59.7836,59.7275,59.7462,29120.0
2023-05-08 13:15:00,63.94,63.96,63.92,63.96,24259.0,59.7556,59.7743,59.7369,59.7743,24259.0
2023-05-08 13:20:00,63.96,63.97,63.93,63.94,38491.0,59.7743,59.7836,59.7462,59.7556,38491.0
2023-05-08 13:25:00,63.94,63.95,63.91,63.93,56632.0,59.7556,59.7649,59.7275,59.7462,56632.0
2023-05-08 13:30:00,63.93,63.98,63.93,63.95,40714.0,59.7462,59.7929,59.7462,59.7649,40714.0
2023-05-08 13:35:00,63.95,63.96,63.92,63.95,36807.0,59.7649,59.7743,59.7369,59.7649,36807.0
2023-05-08 13:40:00,63.95,63.97,63.93,63.95,42138.0,59.7649,59.7836,59.7462,59.7649,42138.0
2023-05-08 13:45:00,63.95,63.96,63.93,63.96,33659.0,59.7649,59.7743,59.7462,59.7743,33659.0
2023-05-08 13:50:00,63.96,63.96,63.93,63.94,46709.0,59.7743,59.7743,59.7462,59.7556,46709.0
2023-05-08 13:55:00,63.94,63.97,63.93,63.96,45477.0,59.7556,59.7836,59.7462,59.7743,45477.0
2023-05-08 14:00:00,63.96,64.06,63.96,64.04,65030.0,59.7743,59.8677,59.7743,59.849,65030.0
2023-05-08 14:05:00,64.04,64.04,63.92,63.97,115145.0,59.849,59.849,59.7369,59.7836,115145.0
2023-05-08 14:10:00,63.97,63.97,63.92,63.94,48384.0,59.7836,59.7836,59.7369,59.7556,48384.0
2023-05-08 14:15:00,63.94,63.98,63.93,63.97,34522.0,59.7556,59.7929,59.7462,59.7836,34522.0
2023-05-08 14:20:00,63.97,64.04,63.97,64.02,51107.0,59.7836,59.849,59.7836,59.8303,51107.0
2023-05-08 14:25:00,64.02,64.03,63.97,63.99,48627.0,59.8303,59.8397,59.7836,59.8023,48627.0
2023-05-08 14:30:00,63.99,64.0,63.94,63.96,87545.0,59.8023,59.8116,59.7556,59.7743,87545.0
2023-05-08 14:35:00,63.97,63.98,63.93,63.94,56853.0,59.7836,59.7929,59.7462,59.7556,56853.0
2023-05-08 14:40:00,63.93,63.95,63.91,63.94,51389.0,59.7462,59.7649,59.7275,59.7556,51389.0
2023-05-08 14:45:00,63.95,63.98,63.94,63.98,37433.0,59.7649,59.7929,59.7556,59.7929,37433.0
2023-05-08 14:50:00,63.98,63.99,63.94,63.94,53721.0,59.7929,59.8023,59.7556,59.7556,53721.0
2023-05-08 14:55:00,63.94,63.97,63.94,63.97,41181.0,59.7556,59.7836,59.7556,59.7836,41181.0
2023-05-08 15:00:00,63.97,64.0,63.96,63.99,39551.0,59.7836,59.8116,59.7743,59.8023,39551.0
2023-05-08 15:05:00,63.98,63.99,63.96,63.97,43253.0,59.7929,59.8023,59.7743,59.7836,43253.0
2023-05-08 15:10:00,63.98,63.99,63.95,63.98,73799.0,59.7929,59.8023,59.7649,59.7929,73799.0
2023-05-08 15:15:00,63.99,64.01,63.93,64.01,82163.0,59.8023,59.821,59.7462,59.821,82163.0
2023-05-08 15:20:00,64.01,64.01,63.98,64.0,56819.0,59.821,59.821,59.7929,59.8116,56819.0
2023-05-08 15:25:00,64.0,64.0,63.96,64.0,59030.0,59.8116,59.8116,59.7743,59.8116,59030.0
2023-05-08 15:30:00,63.99,64.0,63.96,63.99,99637.0,59.8023,59.8116,59.7743,59.8023,99637.0
2023-05-08 15:35:00,63.99,64.01,63.96,64.01,97312.0,59.8023,59.821,59.7743,59.821,97312.0
2023-05-08 15:40:00,64.01,64.02,63.99,64.02,88653.0,59.821,59.8303,59.8023,59.8303,88653.0
2023-05-08 15:45:00,64.01,64.03,63.98,63.98,103934.0,59.821,59.8397,59.7929,59.7929,103934.0
2023-05-08 15:50:00,63.98,63.99,63.91,63.93,188261.0,59.7929,59.8023,59.7275,59.7462,188261.0
2023-05-08 15:55:00,63.92,63.94,63.87,63.92,337270.0,59.7369,59.7556,59.6901,59.7369,337270.0
2023-05-09 09:30:00,63.64,63.75,63.36,63.47,423435.0,59.4752,59.578,59.2135,59.3163,423435.0
2023-05-09 09:35:00,63.47,63.5,63.3,63.34,103424.0,59.3163,59.3444,59.1574,59.1948,103424.0
2023-05-09 09:40:00,63.35,63.43,63.28,63.37,135614.0,59.2042,59.2789,59.1388,59.2229,135614.0
2023-05-09 09:45:00,63.38,63.45,63.37,63.44,124209.0,59.2322,59.2976,59.2229,59.2883,124209.0
2023-05-09 09:50:00,63.44,63.46,63.36,63.36,142582.0,59.2883,59.307,59.2135,59.2135,142582.0
2023-05-09 09:55:00,63.36,63.44,63.36,63.42,89098.0,59.2135,59.2883,59.2135,59.2696,89098.0
2023-05-09 10:00:00,63.42,63.46,63.39,63.41,104662.0,59.2696,59.307,59.2416,59.2602,104662.0
2023-05-09 10:05:00,63.41,63.49,63.39,63.39,81019.0,59.2602,59.335,59.2416,59.2416,81019.0
2023-05-09 10:10:00,63.39,63.41,63.35,63.36,75135.0,59.2416,59.2602,59.2042,59.2135,75135.0
2023-05-09 10:15:00,63.36,63.4,63.31,63.4,97061.0,59.2135,59.2509,59.1668,59.2509,97061.0
2023-05-09 10:20:00,63.4,63.42,63.33,63.36,72682.0,59.2509,59.2696,59.1855,59.2135,72682.0
2023-05-09 10:25:00,63.36,63.41,63.32,63.41,80648.0,59.2135,59.2602,59.1761,59.2602,80648.0
2023-05-09 10:30:00,63.41,63.47,63.35,63.37,89649.0,59.2602,59.3163,59.2042,59.2229,89649.0
2023-05-09 10:35:00,63.37,63.38,63.33,63.35,51575.0,59.2229,59.2322,59.1855,59.2042,51575.0
2023-05-09 10:40:00,63.34,63.46,63.34,63.44,70971.0,59.1948,59.307,59.1948,59.2883,70971.0
2023-05-09 10:45:00,63.43,63.45,63.4,63.42,60650.0,59.2789,59.2976,59.2509,59.2696,60650.0
2023-05-09 10:50:00,63.43,63.49,63.42,63.47,78166.0,59.2789,59.335,59.2696,59.3163,78166.0
2023-05-09 10:55:00,63.47,63.48,63.42,63.43,80362.0,59.3163,59.3257,59.2696,59.2789,80362.0
2023-05-09 11:00:00,63.44,63.5,63.43,63.46,49030.0,59.2883,59.3444,59.2789,59.307,49030.0
2023-05-09 11:05:00,63.5,63.62,63.5,63.61,47867.0,59.3444,59.4565,59.3444,59.4472,47867.0
2023-05-09 11:10:00,63.62,63.62,63.56,63.59,34866.0,59.4565,59.4565,59.4004,59.4285,34866.0
2023-05-09 11:15:00,63.59,63.65,63.58,63.63,70646.0,59.4285,59.4845,59.4191,59.4658,70646.0
2023-05-09 11:20:00,63.62,63.63,63.57,63.58,76328.0,59.4565,59.4658,59.4098,59.4191,76328.0
2023-05-09 11:25:00,63.58,63.66,63.55,63.65,92515.0,59.4191,59.4939,59.3911,59.4845,92515.0
2023-05-09 11:30:00,63.64,63.71,63.63,63.69,48976.0,59.4752,59.5406,59.4658,59.5219,48976.0
2023-05-09 11:35:00,63.68,63.69,63.62,63.63,41830.0,59.5126,59.5219,59.4565,59.4658,41830.0
2023-05-09 11:40:00,63.64,63.65,63.55,63.57,41574.0,59.4752,59.4845,59.3911,59.4098,41574.0
2023-05-09 11:45:00,63.58,63.61,63.57,63.59,33836.0,59.4191,59.4472,59.4098,59.4285,33836.0
2023-05-09 11:50:00,63.6,63.6,63.55,63.55,68793.0,59.4378,59.4378,59.3911,59.3911,68793.0
2023-05-09 11:55:00,63.55,63.56,63.53,63.54,50124.0,59.3911,59.4004,59.3724,59.3817,50124.0
2023-05-09 12:00:00,63.53,63.53,63.5,63.52,38117.0,59.3724,59.3724,59.3444,59.363,38117.0
2023-05-09 12:05:00,63.52,63.54,63.49,63.51,41596.0,59.363,59.3817,59.335,59.3537,41596.0
2023-05-09 12:10:00,63.51,63.53,63.49,63.51,62744.0,59.3537,59.3724,59.335,59.3537,62744.0
2023-05-09 12:15:00,63.51,63.57,63.51,63.56,28436.0,59.3537,59.4098,59.3537,59.4004,28436.0
2023-05-09 12:20:00,63.56,63.57,63.52,63.53,27745.0,59.4004,59.4098,59.363,59.3724,27745.0
2023-05-09 12:25:00,63.52,63.55,63.5,63.52,45614.0,59.363,59.3911,59.3444,59.363,45614.0
2023-05-09 12:30:00,63.52,63.53,63.48,63.53,88958.0,59.363,59.3724,59.3257,59.3724,88958.0
2023-05-09 12:35:00,63.52,63.52,63.44,63.45,26986.0,59.363,59.363,59.2883,59.2976,26986.0
2023-05-09 12:40:00,63.45,63.46,63.43,63.45,26741.0,59.2976,59.307,59.2789,59.2976,26741.0
2023-05-09 12:45:00,63.45,63.46,63.43,63.46,41055.0,59.2976,59.307,59.2789,59.307,41055.0
2023-05-09 12:50:00,63.45,63.47,63.44,63.46,38527.0,59.2976,59.3163,59.2883,59.307,38527.0
2023-05-09 12:55:00,63.46,63.49,63.45,63.48,47006.0,59.307,59.335,59.2976,59.3257,47006.0
2023-05-09 13:00:00,63.48,63.48,63.44,63.48,70018.0,59.3257,59.3257,59.2883,59.3257,70018.0
2023-05-09 13:05:00,63.48,63.51,63.47,63.5,33968.0,59.3257,59.3537,59.3163,59.3444,33968.0
2023-05-09 13:10:00,63.51,63.53,63.48,63.52,46422.0,59.3537,59.3724,59.3257,59.363,46422.0
2023-05-09 13:15:00,63.52,63.52,63.49,63.5,33122.0,59.363,59.363,59.335,59.3444,33122.0
2023-05-09 13:20:00,63.49,63.51,63.47,63.49,20652.0,59.335,59.3537,59.3163,59.335,20652.0
2023-05-09 13:25:00,63.49,63.49,63.46,63.48,35447.0,59.335,59.335,59.307,59.3257,35447.0
2023-05-09 13:30:00,63.47,63.49,63.46,63.48,30688.0,59.3163,59.335,59.307,59.3257,30688.0
2023-05-09 13:35:00,63.48,63.5,63.46,63.5,36783.0,59.3257,59.3444,59.307,59.3444,36783.0
2023-05-09 13:40:00,63.5,63.53,63.49,63.5,26103.0,59.3444,59.3724,59.335,59.3444,26103.0
2023-05-09 13:45:00,63.51,63.54,63.5,63.53,33775.0,59.3537,59.3817,59.3444,59.3724,33775.0
2023-05-09 13:50:00,63.52,63.53,63.49,63.5,43755.0,59.363,59.3724,59.335,59.3444,43755.0
2023-05-09 13:55:00,63.5,63.52,63.48,63.51,53213.0,59.3444,59.363,59.3257,59.3537,53213.0
2023-05-09 14:00:00,63.51,63.53,63.48,63.49,28520.0,59.3537,59.3724,59.3257,59.335,28520.0
2023-05-09 14:05:00,63.48,63.49,63.45,63.47,61901.0,59.3257,59.335,59.2976,59.3163,61901.0
2023-05-09 14:10:00,63.47,63.51,63.46,63.51,33628.0,59.3163,59.3537,59.307,59.3537,33628.0
2023-05-09 14:15:00,63.51,63.54,63.51,63.51,30855.0,59.3537,59.3817,59.3537,59.3537,30855.0
2023-05-09 14:20:00,63.52,63.53,63.5,63.5,32427.0,59.363,59.3724,59.3444,59.3444,32427.0
2023-05-09 14:25:00,63.5,63.51,63.48,63.49,43812.0,59.3444,59.3537,59.3257,59.335,43812.0
2023-05-09 14:30:00,63.49,63.5,63.48,63.49,28542.0,59.335,59.3444,59.3257,59.335,28542.0
2023-05-09 14:35:00,63.5,63.5,63.46,63.47,31423.0,59.3444,59.3444,59.307,59.3163,31423.0
2023-05-09 14:40:00,63.46,63.52,63.46,63.49,54756.0,59.307,59.363,59.307,59.335,54756.0
2023-05-09 14:45:00,63.49,63.51,63.49,63.5,20618.0,59.335,59.3537,59.335,59.3444,20618.0
2023-05-09 14:50:00,63.5,63.51,63.44,63.46,51674.0,59.3444,59.3537,59.2883,59.307,51674.0
2023-05-09 14:55:00,63.47,63.49,63.46,63.48,42099.0,59.3163,59.335,59.307,59.3257,42099.0
2023-05-09 15:00:00,63.48,63.5,63.47,63.5,36782.0,59.3257,59.3444,59.3163,59.3444,36782.0
2023-05-09 15:05:00,63.5,63.52,63.48,63.52,44035.0,59.3444,59.363,59.3257,59.363,44035.0
2023-05-09 15:10:00,63.52,63.55,63.51,63.55,44600.0,59.363,59.3911,59.3537,59.3911,44600.0
2023-05-09 15:15:00,63.54,63.56,63.52,63.53,53218.0,59.3817,59.4004,59.363,59.3724,53218.0
2023-05-09 15:20:00,63.53,63.55,63.51,63.54,47104.0,59.3724,59.3911,59.3537,59.3817,47104.0
2023-05-09 15:25:00,63.54,63.55,63.53,63.55,40622.0,59.3817,59.3911,59.3724,59.3911,40622.0
2023-05-09 15:30:00,63.54,63.57,63.52,63.54,80930.0,59.3817,59.4098,59.363,59.3817,80930.0
2023-05-09 15:35:00,63.53,63.55,63.5,63.54,92592.0,59.3724,59.3911,59.3444,59.3817,92592.0
2023-05-09 15:40:00,63.53,63.54,63.49,63.5,103288.0,59.3724,59.3817,59.335,59.3444,103288.0
2023-05-09 15:45:00,63.5,63.51,63.46,63.49,125926.0,59.3444,59.3537,59.307,59.335,125926.0
2023-05-09 15:50:00,63.48,63.48,63.42,63.44,227670.0,59.3257,59.3257,59.2696,59.2883,227670.0
2023-05-09 15:55:00,63.43,63.44,63.36,63.39,512476.0,59.2789,59.2883,59.2135,59.2416,512476.0
2023-05-10 09:30:00,63.32,63.63,63.3,63.61,388854.0,59.1761,59.4658,59.1574,59.4472,388854.0
2023-05-10 09:35:00,63.6,63.64,63.49,63.51,149384.0,59.4378,59.4752,59.335,59.3537,149384.0
2023-05-10 09:40:00,63.51,63.51,63.22,63.3,142438.0,59.3537,59.3537,59.0827,59.1574,142438.0
2023-05-10 09:45:00,63.3,63.31,63.16,63.26,85017.0,59.1574,59.1668,59.0266,59.1201,85017.0
2023-05-10 09:50:00,63.25,63.3,63.21,63.22,70597.0,59.1107,59.1574,59.0733,59.0827,70597.0
2023-05-10 09:55:00,63.22,63.41,63.18,63.35,168776.0,59.0827,59.2602,59.0453,59.2042,168776.0
2023-05-10 10:00:00,63.38,63.43,63.34,63.39,83131.0,59.2322,59.2789,59.1948,59.2416,83131.0
2023-05-10 10:05:00,63.39,63.41,63.3,63.32,94095.0,59.2416,59.2602,59.1574,59.1761,94095.0
2023-05-10 10:10:00,63.31,63.36,63.29,63.33,88559.0,59.1668,59.2135,59.1481,59.1855,88559.0
2023-05-10 10:15:00,63.33,63.41,63.24,63.24,175378.0,59.1855,59.2602,59.1014,59.1014,175378.0
2023-05-10 10:20:00,63.24,63.27,63.19,63.21,102572.0,59.1014,59.1294,59.0546,59.0733,102572.0
2023-05-10 10:25:00,63.22,63.3,63.21,63.27,88780.0,59.0827,59.1574,59.0733,59.1294,88780.0
2023-05-10 10:30:00,63.28,63.29,63.23,63.25,57176.0,59.1388,59.1481,59.092,59.1107,57176.0
2023-05-10 10:35:00,63.26,63.26,63.21,63.24,60001.0,59.1201,59.1201,59.0733,59.1014,60001.0
2023-05-10 10:40:00,63.24,63.26,63.14,63.17,79163.0,59.1014,59.1201,59.0079,59.036,79163.0
2023-05-10 10:45:00,63.16,63.19,63.1,63.11,64935.0,59.0266,59.0546,58.9705,58.9799,64935.0
2023-05-10 10:50:00,63.11,63.18,63.07,63.16,83051.0,58.9799,59.0453,58.9425,59.0266,83051.0
2023-05-10 10:55:00,63.16,63.17,63.12,63.15,75952.0,59.0266,59.036,58.9892,59.0173,75952.0
2023-05-10 11:00:00,63.15,63.22,63.13,63.2,70268.0,59.0173,59.0827,58.9986,59.064,70268.0
2023-05-10 11:05:00,63.2,63.23,63.17,63.19,64420.0,59.064,59.092,59.036,59.0546,64420.0
2023-05-10 11:10:00,63.19,63.26,63.18,63.24,59645.0,59.0546,59.1201,59.0453,59.1014,59645.0
2023-05-10 11:15:00,63.24,63.25,63.18,63.22,92298.0,59.1014,59.1107,59.0453,59.0827,92298.0
2023-05-10 11:20:00,63.22,63.24,63.19,63.21,55533.0,59.0827,59.1014,59.0546,59.0733,55533.0
2023-05-10 11:25:00,63.2,63.21,63.17,63.21,56616.0,59.064,59.0733,59.036,59.0733,56616.0
2023-05-10 11:30:00,63.21,63.23,63.18,63.22,63004.0,59.0733,59.092,59.0453,59.0827,63004.0
2023-05-10 11:35:00,63.22,63.26,63.21,63.23,49770.0,59.0827,59.1201,59.0733,59.092,49770.0
2023-05-10 11:40:00,63.23,63.25,63.22,63.25,46425.0,59.092,59.1107,59.0827,59.1107,46425.0
2023-05-10 11:45:00,63.25,63.25,63.2,63.24,67317.0,59.1107,59.1107,59.064,59.1014,67317.0
2023-05-10 11:50:00,63.24,63.25,63.23,63.24,32141.0,59.1014,59.1107,59.092,59.1014,32141.0
2023-05-10 11:55:00,63.23,63.24,63.19,63.21,58573.0,59.092,59.1014,59.0546,59.0733,58573.0
2023-05-10 12:00:00,63.21,63.25,63.18,63.19,63037.0,59.0733,59.1107,59.0453,59.0546,63037.0
2023-05-10 12:05:00,63.19,63.2,63.17,63.18,26071.0,59.0546,59.064,59.036,59.0453,26071.0
2023-05-10 12:10:00,63.18,63.19,63.12,63.12,38819.0,59.0453,59.0546,58.9892,58.9892,38819.0
2023-05-10 12:15:00,63.13,63.15,63.1,63.13,32844.0,58.9986,59.0173,58.9705,58.9986,32844.0
2023-05-10 12:20:00,63.12,63.16,63.11,63.13,40106.0,58.9892,59.0266,58.9799,58.9986,40106.0
2023-05-10 12:25:00,63.14,63.16,63.1,63.1,41601.0,59.0079,59.0266,58.9705,58.9705,41601.0
2023-05-10 12:30:00,63.11,63.15,63.09,63.14,69234.0,58.9799,59.0173,58.9612,59.0079,69234.0
2023-05-10 12:35:00,63.14,63.17,63.1,63.15,48601.0,59.0079,59.036,58.9705,59.0173,48601.0
2023-05-10 12:40:00,63.15,63.18,63.14,63.17,42361.0,59.0173,59.0453,59.0079,59.036,42361.0
2023-05-10 12:45:00,63.17,63.17,63.13,63.16,52852.0,59.036,59.036,58.9986,59.0266,52852.0
2023-05-10 12:50:00,63.15,63.18,63.14,63.18,60434.0,59.0173,59.0453,59.0079,59.0453,60434.0
2023-05-10 12:55:00,63.18,63.18,63.08,63.11,64049.0,59.0453,59.0453,58.9518,58.9799,64049.0
2023-05-10 13:00:00,63.1,63.11,63.06,63.09,30524.0,58.9705,58.9799,58.9331,58.9612,30524.0
2023-05-10 13:05:00,63.09,63.09,63.06,63.07,62602.0,58.9612,58.9612,58.9331,58.9425,62602.0
2023-05-10 13:10:00,63.07,63.08,63.03,63.04,91317.0,58.9425,58.9518,58.9051,58.9145,91317.0
2023-05-10 13:15:00,63.04,63.07,63.01,63.05,45026.0,58.9145,58.9425,58.8864,58.9238,45026.0
2023-05-10 13:20:00,63.05,63.1,63.03,63.06,56847.0,58.9238,58.9705,58.9051,58.9331,56847.0
2023-05-10 13:25:00,63.05,63.06,63.01,63.02,61351.0,58.9238,58.9331,58.8864,58.8958,61351.0
2023-05-10 13:30:00,63.02,63.06,63.01,63.04,39199.0,58.8958,58.9331,58.8864,58.9145,39199.0
2023-05-10 13:35:00,63.04,63.05,63.0,63.0,73076.0,58.9145,58.9238,58.8771,58.8771,73076.0
2023-05-10 13:40:00,63.01,63.04,62.99,63.01,34400.0,58.8864,58.9145,58.8677,58.8864,34400.0
2023-05-10 13:45:00,63.01,63.06,62.99,63.05,36208.0,58.8864,58.9331,58.8677,58.9238,36208.0
2023-05-10 13:50:00,63.05,63.11,63.04,63.09,51213.0,58.9238,58.9799,58.9145,58.9612,51213.0
2023-05-10 13:55:00,63.09,63.11,63.08,63.1,36608.0,58.9612,58.9799,58.9518,58.9705,36608.0
2023-05-10 14:00:00,63.1,63.14,63.08,63.13,43929.0,58.9705,59.0079,58.9518,58.9986,43929.0
2023-05-10 14:05:00,63.13,63.16,63.12,63.14,41924.0,58.9986,59.0266,58.9892,59.0079,41924.0
2023-05-10 14:10:00,63.15,63.2,63.14,63.19,56262.0,59.0173,59.064,59.0079,59.0546,56262.0
2023-05-10 14:15:00,63.19,63.22,63.19,63.22,35162.0,59.0546,59.0827,59.0546,59.0827,35162.0
2023-05-10 14:20:00,63.22,63.22,63.16,63.17,59129.0,59.0827,59.0827,59.0266,59.036,59129.0
2023-05-10 14:25:00,63.18,63.21,63.14,63.18,55066.0,59.0453,59.0733,59.0079,59.0453,55066.0
2023-05-10 14:30:00,63.19,63.27,63.19,63.25,87121.0,59.0546,59.1294,59.0546,59.1107,87121.0
2023-05-10 14:35:00,63.25,63.29,63.23,63.28,64917.0,59.1107,59.1481,59.092,59.1388,64917.0
2023-05-10 14:40:00,63.28,63.31,63.28,63.3,63585.0,59.1388,59.1668,59.1388,59.1574,63585.0
2023-05-10 14:45:00,63.31,63.33,63.29,63.32,66988.0,59.1668,59.1855,59.1481,59.1761,66988.0
2023-05-10 14:50:00,63.32,63.38,63.31,63.35,42870.0,59.1761,59.2322,59.1668,59.2042,42870.0
2023-05-10 14:55:00,63.35,63.36,63.32,63.36,51423.0,59.2042,59.2135,59.1761,59.2135,51423.0
2023-05-10 15:00:00,63.36,63.38,63.35,63.38,40140.0,59.2135,59.2322,59.2042,59.2322,40140.0
2023-05-10 15:05:00,63.38,63.42,63.36,63.41,59367.0,59.2322,59.2696,59.2135,59.2602,59367.0
2023-05-10 15:10:00,63.4,63.43,63.38,63.39,75432.0,59.2509,59.2789,59.2322,59.2416,75432.0
2023-05-10 15:15:00,63.39,63.46,63.37,63.46,58142.0,59.2416,59.307,59.2229,59.307,58142.0
2023-05-10 15:20:00,63.46,63.52,63.46,63.49,134295.0,59.307,59.363,59.307,59.335,134295.0
2023-05-10 15:25:00,63.49,63.54,63.48,63.5,66982.0,59.335,59.3817,59.3257,59.3444,66982.0
2023-05-10 15:30:00,63.5,63.57,63.47,63.55,82205.0,59.3444,59.4098,59.3163,59.3911,82205.0
2023-05-10 15:35:00,63.54,63.55,63.52,63.54,79975.0,59.3817,59.3911,59.363,59.3817,79975.0
2023-05-10 15:40:00,63.54,63.55,63.5,63.5,82457.0,59.3817,59.3911,59.3444,59.3444,82457.0
2023-05-10 15:45:00,63.51,63.55,63.49,63.51,146378.0,59.3537,59.3911,59.335,59.3537,146378.0
2023-05-10 15:50:00,63.5,63.5,63.44,63.47,218523.0,59.3444,59.3444,59.2883,59.3163,218523.0
2023-05-10 15:55:00,63.47,63.52,63.44,63.49,469714.0,59.3163,59.363,59.2883,59.335,469714.0
2023-05-11 09:30:00,63.58,63.64,63.35,63.35,275366.0,59.4191,59.4752,59.2042,59.2042,275366.0
2023-05-11 09:35:00,63.35,63.41,63.2,63.26,125319.0,59.2042,59.2602,59.064,59.1201,125319.0
2023-05-11 09:40:00,63.27,63.33,63.22,63.29,89645.0,59.1294,59.1855,59.0827,59.1481,89645.0
2023-05-11 09:45:00,63.29,63.3,63.18,63.19,111502.0,59.1481,59.1574,59.0453,59.0546,111502.0
2023-05-11 09:50:00,63.18,63.21,63.03,63.07,87280.0,59.0453,59.0733,58.9051,58.9425,87280.0
2023-05-11 09:55:00,63.07,63.07,63.01,63.05,82453.0,58.9425,58.9425,58.8864,58.9238,82453.0
2023-05-11 10:00:00,63.05,63.12,63.01,63.11,169566.0,58.9238,58.9892,58.8864,58.9799,169566.0
2023-05-11 10:05:00,63.11,63.23,63.09,63.21,69126.0,58.9799,59.092,58.9612,59.0733,69126.0
2023-05-11 10:10:00,63.21,63.28,63.18,63.27,66035.0,59.0733,59.1388,59.0453,59.1294,66035.0
2023-05-11 10:15:00,63.28,63.33,63.27,63.31,62562.0,59.1388,59.1855,59.1294,59.1668,62562.0
2023-05-11 10:20:00,63.32,63.33,63.26,63.31,52812.0,59.1761,59.1855,59.1201,59.1668,52812.0
2023-05-11 10:25:00,63.3,63.4,63.3,63.38,85674.0,59.1574,59.2509,59.1574,59.2322,85674.0
2023-05-11 10:30:00,63.37,63.45,63.34,63.45,75769.0,59.2229,59.2976,59.1948,59.2976,75769.0
2023-05-11 10:35:00,63.44,63.47,63.41,63.42,88418.0,59.2883,59.3163,59.2602,59.2696,88418.0
2023-05-11 10:40:00,63.42,63.47,63.41,63.46,73895.0,59.2696,59.3163,59.2602,59.307,73895.0
2023-05-11 10:45:00,63.45,63.47,63.4,63.43,71586.0,59.2976,59.3163,59.2509,59.2789,71586.0
2023-05-11 10:50:00,63.44,63.49,63.44,63.49,59792.0,59.2883,59.335,59.2883,59.335,59792.0
2023-05-11 10:55:00,63.49,63.58,63.49,63.52,76334.0,59.335,59.4191,59.335,59.363,76334.0
2023-05-11 11:00:00,63.53,63.56,63.51,63.52,54718.0,59.3724,59.4004,59.3537,59.363,54718.0
2023-05-11 11:05:00,63.51,63.54,63.46,63.47,67632.0,59.3537,59.3817,59.307,59.3163,67632.0
2023-05-11 11:10:00,63.46,63.5,63.45,63.47,62245.0,59.307,59.3444,59.2976,59.3163,62245.0
2023-05-11 11:15:00,63.46,63.5,63.43,63.47,42679.0,59.307,59.3444,59.2789,59.3163,42679.0
2023-05-11 11:20:00,63.47,63.5,63.43,63.45,54553.0,59.3163,59.3444,59.2789,59.2976,54553.0
2023-05-11 11:25:00,63.44,63.45,63.4,63.43,70049.0,59.2883,59.2976,59.2509,59.2789,70049.0
2023-05-11 11:30:00,63.43,63.47,63.42,63.44,39141.0,59.2789,59.3163,59.2696,59.2883,39141.0
2023-05-11 11:35:00,63.43,63.43,63.31,63.33,43074.0,59.2789,59.2789,59.1668,59.1855,43074.0
2023-05-11 11:40:00,63.33,63.42,63.32,63.41,40086.0,59.1855,59.2696,59.1761,59.2602,40086.0
2023-05-11 11:45:00,63.41,63.47,63.4,63.47,39083.0,59.2602,59.3163,59.2509,59.3163,39083.0
2023-05-11 11:50:00,63.47,63.57,63.46,63.55,47245.0,59.3163,59.4098,59.307,59.3911,47245.0
2023-05-11 11:55:00,63.56,63.58,63.49,63.51,58446.0,59.4004,59.4191,59.335,59.3537,58446.0
2023-05-11 12:00:00,63.51,63.54,63.46,63.52,54437.0,59.3537,59.3817,59.307,59.363,54437.0
2023-05-11 12:05:00,63.52,63.6,63.5,63.57,38818.0,59.363,59.4378,59.3444,59.4098,38818.0
2023-05-11 12:10:00,63.56,63.57,63.52,63.54,35616.0,59.4004,59.4098,59.363,59.3817,35616.0
2023-05-11 12:15:00,63.53,63.55,63.5,63.54,60193.0,59.3724,59.3911,59.3444,59.3817,60193.0
2023-05-11 12:20:00,63.55,63.6,63.53,63.59,39210.0,59.3911,59.4378,59.3724,59.4285,39210.0
2023-05-11 12:25:00,63.58,63.59,63.54,63.56,61737.0,59.4191,59.4285,59.3817,59.4004,61737.0
2023-05-11 12:30:00,63.57,63.57,63.54,63.55,36244.0,59.4098,59.4098,59.3817,59.3911,36244.0
2023-05-11 12:35:00,63.54,63.59,63.54,63.59,24509.0,59.3817,59.4285,59.3817,59.4285,24509.0
2023-05-11 12:40:00,63.59,63.6,63.56,63.58,44922.0,59.4285,59.4378,59.4004,59.4191,44922.0
2023-05-11 12:45:00,63.58,63.62,63.57,63.62,27921.0,59.4191,59.4565,59.4098,59.4565,27921.0
2023-05-11 12:50:00,63.62,63.65,63.61,63.62,67529.0,59.4565,59.4845,59.4472,59.4565,67529.0
2023-05-11 12:55:00,63.62,63.65,63.61,63.64,48995.0,59.4565,59.4845,59.4472,59.4752,48995.0
2023-05-11 13:00:00,63.65,63.67,63.62,63.65,81430.0,59.4845,59.5032,59.4565,59.4845,81430.0
2023-05-11 13:05:00,63.65,63.67,63.63,63.63,49935.0,59.4845,59.5032,59.4658,59.4658,49935.0
2023-05-11 13:10:00,63.63,63.65,63.59,63.62,89789.0,59.4658,59.4845,59.4285,59.4565,89789.0
2023-05-11 13:15:00,63.61,63.63,63.6,63.61,50450.0,59.4472,59.4658,59.4378,59.4472,50450.0
2023-05-11 13:20:00,63.61,63.62,63.57,63.59,60058.0,59.4472,59.4565,59.4098,59.4285,60058.0
2023-05-11 13:25:00,63.6,63.6,63.56,63.59,60495.0,59.4378,59.4378,59.4004,59.4285,60495.0
2023-05-11 13:30:00,63.59,63.65,63.58,63.64,84208.0,59.4285,59.4845,59.4191,59.4752,84208.0
2023-05-11 13:35:00,63.64,63.64,63.6,63.63,40895.0,59.4752,59.4752,59.4378,59.4658,40895.0
2023-05-11 13:40:00,63.64,63.66,63.53,63.55,126597.0,59.4752,59.4939,59.3724,59.3911,126597.0
2023-05-11 13:45:00,63.54,63.54,63.46,63.48,59060.0,59.3817,59.3817,59.307,59.3257,59060.0
2023-05-11 13:50:00,63.48,63.56,63.47,63.56,44920.0,59.3257,59.4004,59.3163,59.4004,44920.0
2023-05-11 13:55:00,63.56,63.64,63.56,63.64,55795.0,59.4004,59.4752,59.4004,59.4752,55795.0
2023-05-11 14:00:00,63.65,63.66,63.61,63.63,45866.0,59.4845,59.4939,59.4472,59.4658,45866.0
2023-05-11 14:05:00,63.62,63.64,63.6,63.62,43192.0,59.4565,59.4752,59.4378,59.4565,43192.0
2023-05-11 14:10:00,63.62,63.63,63.6,63.63,73115.0,59.4565,59.4658,59.4378,59.4658,73115.0
2023-05-11 14:15:00,63.63,63.64,63.59,63.64,69806.0,59.4658,59.4752,59.4285,59.4752,69806.0
2023-05-11 14:20:00,63.63,63.67,63.59,63.65,83292.0,59.4658,59.5032,59.4285,59.4845,83292.0
2023-05-11 14:25:00,63.66,63.67,63.63,63.65,58772.0,59.4939,59.5032,59.4658,59.4845,58772.0
2023-05-11 14:30:00,63.64,63.66,63.62,63.65,60158.0,59.4752,59.4939,59.4565,59.4845,60158.0
2023-05-11 14:35:00,63.65,63.68,63.63,63.67,50832.0,59.4845,59.5126,59.4658,59.5032,50832.0
2023-05-11 14:40:00,63.67,63.74,63.67,63.72,106415.0,59.5032,59.5686,59.5032,59.55,106415.0
2023-05-11 14:45:00,63.73,63.76,63.71,63.76,82116.0,59.5593,59.5873,59.5406,59.5873,82116.0
2023-05-11 14:50:00,63.76,63.77,63.72,63.74,60182.0,59.5873,59.5967,59.55,59.5686,60182.0
2023-05-11 14:55:00,63.74,63.78,63.71,63.75,63685.0,59.5686,59.606,59.5406,59.578,63685.0
2023-05-11 15:00:00,63.76,63.78,63.72,63.73,72642.0,59.5873,59.606,59.55,59.5593,72642.0
2023-05-11 15:05:00,63.73,63.78,63.72,63.78,66063.0,59.5593,59.606,59.55,59.606,66063.0
2023-05-11 15:10:00,63.78,63.79,63.76,63.76,52719.0,59.606,59.6154,59.5873,59.5873,52719.0
2023-05-11 15:15:00,63.76,63.77,63.7,63.75,103322.0,59.5873,59.5967,59.5313,59.578,103322.0
2023-05-11 15:20:00,63.74,63.76,63.72,63.76,81427.0,59.5686,59.5873,59.55,59.5873,81427.0
2023-05-11 15:25:00,63.76,63.78,63.73,63.77,79598.0,59.5873,59.606,59.5593,59.5967,79598.0
2023-05-11 15:30:00,63.77,63.81,63.75,63.8,118938.0,59.5967,59.6341,59.578,59.6247,118938.0
2023-05-11 15:35:00,63.8,63.8,63.73,63.76,117946.0,59.6247,59.6247,59.5593,59.5873,117946.0
2023-05-11 15:40:00,63.76,63.79,63.71,63.77,129698.0,59.5873,59.6154,59.5406,59.5967,129698.0
2023-05-11 15:45:00,63.77,63.81,63.76,63.8,106647.0,59.5967,59.6341,59.5873,59.6247,106647.0
2023-05-11 15:50:00,63.8,63.88,63.77,63.88,286157.0,59.6247,59.6995,59.5967,59.6995,286157.0
2023-05-11 15:55:00,63.87,63.93,63.85,63.85,486066.0,59.6901,59.7462,59.6714,59.6714,486066.0
2023-05-12 09:30:00,63.86,63.9,63.8,63.85,250867.0,59.6808,59.7182,59.6247,59.6714,250867.0
2023-05-12 09:35:00,63.86,63.98,63.84,63.95,84671.0,59.6808,59.7929,59.6621,59.7649,84671.0
2023-05-12 09:40:00,63.95,63.96,63.83,63.86,72345.0,59.7649,59.7743,59.6528,59.6808,72345.0
2023-05-12 09:45:00,63.87,63.91,63.85,63.88,85865.0,59.6901,59.7275,59.6714,59.6995,85865.0
2023-05-12 09:50:00,63.88,63.9,63.83,63.85,52528.0,59.6995,59.7182,59.6528,59.6714,52528.0
2023-05-12 09:55:00,63.86,63.89,63.84,63.85,45836.0,59.6808,59.7088,59.6621,59.6714,45836.0
2023-05-12 10:00:00,63.85,63.89,63.81,63.88,84606.0,59.6714,59.7088,59.6341,59.6995,84606.0
2023-05-12 10:05:00,63.88,63.91,63.85,63.89,97442.0,59.6995,59.7275,59.6714,59.7088,97442.0
2023-05-12 10:10:00,63.89,63.93,63.87,63.89,127066.0,59.7088,59.7462,59.6901,59.7088,127066.0
2023-05-12 10:15:00,63.89,63.91,63.87,63.91,60459.0,59.7088,59.7275,59.6901,59.7275,60459.0
2023-05-12 10:20:00,63.9,63.92,63.88,63.92,59486.0,59.7182,59.7369,59.6995,59.7369,59486.0
2023-05-12 10:25:00,63.92,63.92,63.87,63.9,89085.0,59.7369,59.7369,59.6901,59.7182,89085.0
2023-05-12 10:30:00,63.9,63.93,63.88,63.91,91507.0,59.7182,59.7462,59.6995,59.7275,91507.0
2023-05-12 10:35:00,63.91,63.92,63.8,63.85,52327.0,59.7275,59.7369,59.6247,59.6714,52327.0
2023-05-12 10:40:00,63.85,63.86,63.82,63.83,31962.0,59.6714,59.6808,59.6434,59.6528,31962.0
2023-05-12 10:45:00,63.83,63.87,63.81,63.86,39727.0,59.6528,59.6901,59.6341,59.6808,39727.0
2023-05-12 10:50:00,63.86,63.86,63.77,63.8,46831.0,59.6808,59.6808,59.5967,59.6247,46831.0
2023-05-12 10:55:00,63.8,63.81,63.75,63.77,33947.0,59.6247,59.6341,59.578,59.5967,33947.0
2023-05-12 11:00:00,63.77,63.78,63.74,63.76,38565.0,59.5967,59.606,59.5686,59.5873,38565.0
2023-05-12 11:05:00,63.75,63.8,63.74,63.79,31936.0,59.578,59.6247,59.5686,59.6154,31936.0
2023-05-12 11:10:00,63.79,63.8,63.72,63.76,43446.0,59.6154,59.6247,59.55,59.5873,43446.0
2023-05-12 11:15:00,63.76,63.76,63.7,63.74,58928.0,59.5873,59.5873,59.5313,59.5686,58928.0
2023-05-12 11:20:00,63.74,63.75,63.7,63.73,42954.0,59.5686,59.578,59.5313,59.5593,42954.0
2023-05-12 11:25:00,63.72,63.74,63.71,63.73,55859.0,59.55,59.5686,59.5406,59.5593,55859.0
2023-05-12 11:30:00,63.74,63.81,63.71,63.81,48709.0,59.5686,59.6341,59.5406,59.6341,48709.0
2023-05-12 11:35:00,63.8,63.85,63.8,63.83,27922.0,59.6247,59.6714,59.6247,59.6528,27922.0
2023-05-12 11:40:00,63.83,63.83,63.78,63.79,21233.0,59.6528,59.6528,59.606,59.6154,21233.0
2023-05-12 11:45:00,63.78,63.85,63.77,63.84,35517.0,59.606,59.6714,59.5967,59.6621,35517.0
2023-05-12 11:50:00,63.84,63.89,63.83,63.88,52522.0,59.6621,59.7088,59.6528,59.6995,52522.0
2023-05-12 11:55:00,63.87,63.91,63.85,63.91,59445.0,59.6901,59.7275,59.6714,59.7275,59445.0
2023-05-12 12:00:00,63.91,63.93,63.85,63.86,53549.0,59.7275,59.7462,59.6714,59.6808,53549.0
2023-05-12 12:05:00,63.86,63.89,63.85,63.86,52969.0,59.6808,59.7088,59.6714,59.6808,52969.0
2023-05-12 12:10:00,63.87,63.87,63.79,63.84,42096.0,59.6901,59.6901,59.6154,59.6621,42096.0
2023-05-12 12:15:00,63.84,63.87,63.82,63.85,36651.0,59.6621,59.6901,59.6434,59.6714,36651.0
2023-05-12 12:20:00,63.86,63.89,63.83,63.88,53708.0,59.6808,59.7088,59.6528,59.6995,53708.0
2023-05-12 12:25:00,63.88,63.91,63.88,63.9,40145.0,59.6995,59.7275,59.6995,59.7182,40145.0
2023-05-12 12:30:00,63.89,63.91,63.86,63.91,26485.0,59.7088,59.7275,59.6808,59.7275,26485.0
2023-05-12 12:35:00,63.91,63.92,63.87,63.89,40423.0,59.7275,59.7369,59.6901,59.7088,40423.0
2023-05-12 12:40:00,63.89,63.89,63.86,63.88,39868.0,59.7088,59.7088,59.6808,59.6995,39868.0
2023-05-12 12:45:00,63.88,63.92,63.86,63.92,77077.0,59.6995,59.7369,59.6808,59.7369,77077.0
2023-05-12 12:50:00,63.92,63.93,63.91,63.92,50334.0,59.7369,59.7462,59.7275,59.7369,50334.0
2023-05-12 12:55:00,63.92,63.92,63.88,63.92,77810.0,59.7369,59.7369,59.6995,59.7369,77810.0
2023-05-12 13:00:00,63.92,63.92,63.87,63.91,99383.0,59.7369,59.7369,59.6901,59.7275,99383.0
2023-05-12 13:05:00,63.92,63.92,63.9,63.91,33204.0,59.7369,59.7369,59.7182,59.7275,33204.0
2023-05-12 13:10:00,63.92,63.93,63.91,63.92,90049.0,59.7369,59.7462,59.7275,59.7369,90049.0
2023-05-12 13:15:00,63.92,63.92,63.85,63.86,88527.0,59.7369,59.7369,59.6714,59.6808,88527.0
2023-05-12 13:20:00,63.87,63.93,63.86,63.92,53365.0,59.6901,59.7462,59.6808,59.7369,53365.0
2023-05-12 13:25:00,63.93,63.97,63.92,63.97,50393.0,59.7462,59.7836,59.7369,59.7836,50393.0
2023-05-12 13:30:00,63.97,64.0,63.94,63.97,122806.0,59.7836,59.8116,59.7556,59.7836,122806.0
2023-05-12 13:35:00,63.97,63.99,63.91,63.93,57171.0,59.7836,59.8023,59.7275,59.7462,57171.0
2023-05-12 13:40:00,63.94,63.98,63.93,63.96,36432.0,59.7556,59.7929,59.7462,59.7743,36432.0
2023-05-12 13:45:00,63.96,63.97,63.94,63.96,33709.0,59.7743,59.7836,59.7556,59.7743,33709.0
2023-05-12 13:50:00,63.97,63.97,63.93,63.95,45118.0,59.7836,59.7836,59.7462,59.7649,45118.0
2023-05-12 13:55:00,63.95,63.96,63.92,63.96,47084.0,59.7649,59.7743,59.7369,59.7743,47084.0
2023-05-12 14:00:00,63.95,64.0,63.92,63.98,40951.0,59.7649,59.8116,59.7369,59.7929,40951.0
2023-05-12 14:05:00,63.99,64.05,63.98,64.04,117922.0,59.8023,59.8584,59.7929,59.849,117922.0
2023-05-12 14:10:00,64.05,64.06,64.01,64.02,71777.0,59.8584,59.8677,59.821,59.8303,71777.0
2023-05-12 14:15:00,64.02,64.05,64.02,64.04,35266.0,59.8303,59.8584,59.8303,59.849,35266.0
2023-05-12 14:20:00,64.03,64.08,64.02,64.06,65196.0,59.8397,59.8864,59.8303,59.8677,65196.0
2023-05-12 14:25:00,64.06,64.1,64.05,64.06,90255.0,59.8677,59.9051,59.8584,59.8677,90255.0
2023-05-12 14:30:00,64.06,64.09,64.04,64.06,64298.0,59.8677,59.8957,59.849,59.8677,64298.0
2023-05-12 14:35:00,64.07,64.07,63.99,64.01,62189.0,59.8771,59.8771,59.8023,59.821,62189.0
2023-05-12 14:40:00,64.02,64.04,64.01,64.03,64190.0,59.8303,59.849,59.821,59.8397,64190.0
2023-05-12 14:45:00,64.04,64.05,63.98,64.0,58017.0,59.849,59.8584,59.7929,59.8116,58017.0
2023-05-12 14:50:00,64.0,64.04,63.99,64.01,29020.0,59.8116,59.849,59.8023,59.821,29020.0
2023-05-12 14:55:00,64.01,64.05,64.0,64.05,51471.0,59.821,59.8584,59.8116,59.8584,51471.0
2023-05-12 15:00:00,64.05,64.1,64.03,64.09,71306.0,59.8584,59.9051,59.8397,59.8957,71306.0
2023-05-12 15:05:00,64.09,64.13,64.09,64.12,50739.0,59.8957,59.9331,59.8957,59.9238,50739.0
2023-05-12 15:10:00,64.12,64.14,64.06,64.06,67506.0,59.9238,59.9425,59.8677,59.8677,67506.0
2023-05-12 15:15:00,64.07,64.11,64.04,64.11,46384.0,59.8771,59.9144,59.849,59.9144,46384.0
2023-05-12 15:20:00,64.11,64.13,64.11,64.12,54112.0,59.9144,59.9331,59.9144,59.9238,54112.0
2023-05-12 15:25:00,64.12,64.13,64.07,64.11,76718.0,59.9238,59.9331,59.8771,59.9144,76718.0
2023-05-12 15:30:00,64.11,64.13,64.09,64.11,80975.0,59.9144,59.9331,59.8957,59.9144,80975.0
2023-05-12 15:35:00,64.11,64.14,64.08,64.12,115533.0,59.9144,59.9425,59.8864,59.9238,115533.0
2023-05-12 15:40:00,64.12,64.19,64.11,64.17,138217.0,59.9238,59.9892,59.9144,59.9705,138217.0
2023-05-12 15:45:00,64.17,64.18,64.1,64.11,172482.0,59.9705,59.9799,59.9051,59.9144,172482.0
2023-05-12 15:50:00,64.11,64.19,64.08,64.16,260892.0,59.9144,59.9892,59.8864,59.9612,260892.0
2023-05-12 15:55:00,64.16,64.17,64.1,64.13,614025.0,59.9612,59.9705,59.9051,59.9331,614025.0
2023-05-15 09:30:00,64.22,64.25,63.96,63.97,350571.0,60.0172,60.0453,59.7743,59.7836,350571.0
2023-05-15 09:35:00,63.97,63.98,63.78,63.89,109188.0,59.7836,59.7929,59.606,59.7088,109188.0
2023-05-15 09:40:00,63.89,63.95,63.88,63.92,132143.0,59.7088,59.7649,59.6995,59.7369,132143.0
2023-05-15 09:45:00,63.92,63.95,63.89,63.94,83992.0,59.7369,59.7649,59.7088,59.7556,83992.0
2023-05-15 09:50:00,63.94,63.94,63.78,63.79,77329.0,59.7556,59.7556,59.606,59.6154,77329.0
2023-05-15 09:55:00,63.79,63.8,63.71,63.8,89860.0,59.6154,59.6247,59.5406,59.6247,89860.0
2023-05-15 10:00:00,63.8,63.85,63.77,63.84,78621.0,59.6247,59.6714,59.5967,59.6621,78621.0
2023-05-15 10:05:00,63.84,63.88,63.8,63.86,104581.0,59.6621,59.6995,59.6247,59.6808,104581.0
2023-05-15 10:10:00,63.86,63.89,63.83,63.86,97691.0,59.6808,59.7088,59.6528,59.6808,97691.0
2023-05-15 10:15:00,63.85,63.89,63.84,63.88,119638.0,59.6714,59.7088,59.6621,59.6995,119638.0
2023-05-15 10:20:00,63.88,63.94,63.84,63.94,67453.0,59.6995,59.7556,59.6621,59.7556,67453.0
2023-05-15 10:25:00,63.93,64.0,63.93,63.93,46552.0,59.7462,59.8116,59.7462,59.7462,46552.0
2023-05-15 10:30:00,63.93,63.94,63.89,63.9,41711.0,59.7462,59.7556,59.7088,59.7182,41711.0
2023-05-15 10:35:00,63.9,63.93,63.86,63.9,59283.0,59.7182,59.7462,59.6808,59.7182,59283.0
2023-05-15 10:40:00,63.89,63.96,63.89,63.94,51123.0,59.7088,59.7743,59.7088,59.7556,51123.0
2023-05-15 10:45:00,63.95,63.99,63.94,63.97,53356.0,59.7649,59.8023,59.7556,59.7836,53356.0
2023-05-15 10:50:00,63.97,63.97,63.92,63.93,38306.0,59.7836,59.7836,59.7369,59.7462,38306.0
2023-05-15 10:55:00,63.94,63.96,63.91,63.96,100013.0,59.7556,59.7743,59.7275,59.7743,100013.0
2023-05-15 11:00:00,63.96,63.96,63.9,63.92,140326.0,59.7743,59.7743,59.7182,59.7369,140326.0
2023-05-15 11:05:00,63.92,63.95,63.9,63.91,75693.0,59.7369,59.7649,59.7182,59.7275,75693.0
2023-05-15 11:10:00,63.91,63.95,63.91,63.95,56307.0,59.7275,59.7649,59.7275,59.7649,56307.0
2023-05-15 11:15:00,63.95,63.96,63.92,63.94,33323.0,59.7649,59.7743,59.7369,59.7556,33323.0
2023-05-15 11:20:00,63.94,63.96,63.92,63.95,28246.0,59.7556,59.7743,59.7369,59.7649,28246.0
2023-05-15 11:25:00,63.95,63.95,63.91,63.93,35025.0,59.7649,59.7649,59.7275,59.7462,35025.0
2023-05-15 11:30:00,63.94,64.02,63.92,63.96,135010.0,59.7556,59.8303,59.7369,59.7743,135010.0
2023-05-15 11:35:00,63.95,63.97,63.92,63.95,36608.0,59.7649,59.7836,59.7369,59.7649,36608.0
2023-05-15 11:40:00,63.95,63.96,63.92,63.95,47323.0,59.7649,59.7743,59.7369,59.7649,47323.0
2023-05-15 11:45:00,63.94,63.94,63.91,63.94,30462.0,59.7556,59.7556,59.7275,59.7556,30462.0
2023-05-15 11:50:00,63.93,64.01,63.93,63.95,70040.0,59.7462,59.821,59.7462,59.7649,70040.0
2023-05-15 11:55:00,63.95,63.95,63.92,63.94,27716.0,59.7649,59.7649,59.7369,59.7556,27716.0
2023-05-15 12:00:00,63.95,63.95,63.88,63.89,56043.0,59.7649,59.7649,59.6995,59.7088,56043.0
2023-05-15 12:05:00,63.89,63.95,63.88,63.93,80551.0,59.7088,59.7649,59.6995,59.7462,80551.0
2023-05-15 12:10:00,63.93,63.98,63.92,63.96,38514.0,59.7462,59.7929,59.7369,59.7743,38514.0
2023-05-15 12:15:00,63.96,63.97,63.93,63.95,34494.0,59.7743,59.7836,59.7462,59.7649,34494.0
2023-05-15 12:20:00,63.96,63.97,63.93,63.94,35035.0,59.7743,59.7836,59.7462,59.7556,35035.0
2023-05-15 12:25:00,63.94,63.99,63.93,63.99,58898.0,59.7556,59.8023,59.7462,59.8023,58898.0
2023-05-15 12:30:00,63.99,64.02,63.98,64.0,34592.0,59.8023,59.8303,59.7929,59.8116,34592.0
2023-05-15 12:35:00,64.01,64.02,63.99,64.0,46506.0,59.821,59.8303,59.8023,59.8116,46506.0
2023-05-15 12:40:00,63.99,64.02,63.99,64.01,37455.0,59.8023,59.8303,59.8023,59.821,37455.0
2023-05-15 12:45:00,64.01,64.04,63.99,64.0,36376.0,59.821,59.849,59.8023,59.8116,36376.0
2023-05-15 12:50:00,64.01,64.03,63.99,64.01,24372.0,59.821,59.8397,59.8023,59.821,24372.0
2023-05-15 12:55:00,64.01,64.01,63.98,64.0,45089.0,59.821,59.821,59.7929,59.8116,45089.0
2023-05-15 13:00:00,64.01,64.01,63.98,63.99,27713.0,59.821,59.821,59.7929,59.8023,27713.0
2023-05-15 13:05:00,63.99,64.0,63.97,64.0,29359.0,59.8023,59.8116,59.7836,59.8116,29359.0
2023-05-15 13:10:00,64.0,64.03,63.99,63.99,56369.0,59.8116,59.8397,59.8023,59.8023,56369.0
2023-05-15 13:15:00,63.99,64.0,63.97,63.97,23774.0,59.8023,59.8116,59.7836,59.7836,23774.0
2023-05-15 13:20:00,63.97,63.97,63.92,63.96,47299.0,59.7836,59.7836,59.7369,59.7743,47299.0
2023-05-15 13:25:00,63.96,63.96,63.87,63.87,76422.0,59.7743,59.7743,59.6901,59.6901,76422.0
2023-05-15 13:30:00,63.87,63.91,63.86,63.9,30862.0,59.6901,59.7275,59.6808,59.7182,30862.0
2023-05-15 13:35:00,63.9,63.94,63.89,63.91,31470.0,59.7182,59.7556,59.7088,59.7275,31470.0
2023-05-15 13:40:00,63.91,63.93,63.85,63.87,42245.0,59.7275,59.7462,59.6714,59.6901,42245.0
2023-05-15 13:45:00,63.86,63.87,63.82,63.82,39429.0,59.6808,59.6901,59.6434,59.6434,39429.0
2023-05-15 13:50:00,63.83,63.85,63.81,63.85,37194.0,59.6528,59.6714,59.6341,59.6714,37194.0
2023-05-15 13:55:00,63.86,63.93,63.84,63.91,30367.0,59.6808,59.7462,59.6621,59.7275,30367.0
2023-05-15 14:00:00,63.91,63.95,63.91,63.94,29261.0,59.7275,59.7649,59.7275,59.7556,29261.0
2023-05-15 14:05:00,63.95,63.97,63.94,63.97,51498.0,59.7649,59.7836,59.7556,59.7836,51498.0
2023-05-15 14:10:00,63.97,64.01,63.96,63.97,62243.0,59.7836,59.821,59.7743,59.7836,62243.0
2023-05-15 14:15:00,63.97,63.97,63.92,63.95,69273.0,59.7836,59.7836,59.7369,59.7649,69273.0
2023-05-15 14:20:00,63.95,63.96,63.93,63.93,33174.0,59.7649,59.7743,59.7462,59.7462,33174.0
2023-05-15 14:25:00,63.93,63.96,63.92,63.95,24976.0,59.7462,59.7743,59.7369,59.7649,24976.0
2023-05-15 14:30:00,63.95,63.98,63.94,63.98,26986.0,59.7649,59.7929,59.7556,59.7929,26986.0
2023-05-15 14:35:00,63.98,64.0,63.95,63.98,33328.0,59.7929,59.8116,59.7649,59.7929,33328.0
2023-05-15 14:40:00,63.98,64.0,63.96,64.0,59896.0,59.7929,59.8116,59.7743,59.8116,59896.0
2023-05-15 14:45:00,63.99,64.02,63.97,64.0,56451.0,59.8023,59.8303,59.7836,59.8116,56451.0
2023-05-15 14:50:00,64.0,64.0,63.97,63.98,39574.0,59.8116,59.8116,59.7836,59.7929,39574.0
2023-05-15 14:55:00,63.99,63.99,63.95,63.98,26682.0,59.8023,59.8023,59.7649,59.7929,26682.0
2023-05-15 15:00:00,63.98,64.01,63.98,63.99,56069.0,59.7929,59.821,59.7929,59.8023,56069.0
2023-05-15 15:05:00,63.99,64.01,63.98,64.01,64929.0,59.8023,59.821,59.7929,59.821,64929.0
2023-05-15 15:10:00,64.01,64.01,63.97,63.99,54545.0,59.821,59.821,59.7836,59.8023,54545.0
2023-05-15 15:15:00,63.99,64.0,63.95,63.97,51407.0,59.8023,59.8116,59.7649,59.7836,51407.0
2023-05-15 15:20:00,63.97,63.99,63.94,63.98,39342.0,59.7836,59.8023,59.7556,59.7929,39342.0
2023-05-15 15:25:00,63.98,64.0,63.95,63.97,36921.0,59.7929,59.8116,59.7649,59.7836,36921.0
2023-05-15 15:30:00,63.97,63.98,63.93,63.97,57049.0,59.7836,59.7929,59.7462,59.7836,57049.0
2023-05-15 15:35:00,63.97,64.0,63.95,63.98,72880.0,59.7836,59.8116,59.7649,59.7929,72880.0
2023-05-15 15:40:00,63.98,63.99,63.92,63.95,66477.0,59.7929,59.8023,59.7369,59.7649,66477.0
2023-05-15 15:45:00,63.95,63.99,63.93,63.93,91932.0,59.7649,59.8023,59.7462,59.7462,91932.0
2023-05-15 15:50:00,63.94,63.94,63.86,63.91,161131.0,59.7556,59.7556,59.6808,59.7275,161131.0
2023-05-15 15:55:00,63.91,63.96,63.85,63.96,469255.0,59.7275,59.7743,59.6714,59.7743,469255.0
2023-05-16 09:30:00,63.9,63.9,63.22,63.3,466860.0,59.7182,59.7182,59.0827,59.1574,466860.0
2023-05-16 09:35:00,63.3,63.39,63.25,63.33,153132.0,59.1574,59.2416,59.1107,59.1855,153132.0
2023-05-16 09:40:00,63.33,63.58,63.33,63.55,145612.0,59.1855,59.4191,59.1855,59.3911,145612.0
2023-05-16 09:45:00,63.54,63.57,63.47,63.52,80338.0,59.3817,59.4098,59.3163,59.363,80338.0
2023-05-16 09:50:00,63.52,63.54,63.39,63.43,120987.0,59.363,59.3817,59.2416,59.2789,120987.0
2023-05-16 09:55:00,63.42,63.45,63.37,63.44,82249.0,59.2696,59.2976,59.2229,59.2883,82249.0
2023-05-16 10:00:00,63.44,63.54,63.4,63.54,102178.0,59.2883,59.3817,59.2509,59.3817,102178.0
2023-05-16 10:05:00,63.54,63.61,63.46,63.5,106231.0,59.3817,59.4472,59.307,59.3444,106231.0
2023-05-16 10:10:00,63.51,63.51,63.4,63.44,74176.0,59.3537,59.3537,59.2509,59.2883,74176.0
2023-05-16 10:15:00,63.44,63.48,63.39,63.45,128860.0,59.2883,59.3257,59.2416,59.2976,128860.0
2023-05-16 10:20:00,63.44,63.48,63.38,63.41,85407.0,59.2883,59.3257,59.2322,59.2602,85407.0
2023-05-16 10:25:00,63.41,63.55,63.41,63.54,61383.0,59.2602,59.3911,59.2602,59.3817,61383.0
2023-05-16 10:30:00,63.55,63.56,63.37,63.4,92365.0,59.3911,59.4004,59.2229,59.2509,92365.0
2023-05-16 10:35:00,63.4,63.4,63.31,63.32,57022.0,59.2509,59.2509,59.1668,59.1761,57022.0
2023-05-16 10:40:00,63.31,63.39,63.29,63.38,78965.0,59.1668,59.2416,59.1481,59.2322,78965.0
2023-05-16 10:45:00,63.37,63.37,63.28,63.32,62702.0,59.2229,59.2229,59.1388,59.1761,62702.0
2023-05-16 10:50:00,63.33,63.33,63.24,63.26,78330.0,59.1855,59.1855,59.1014,59.1201,78330.0
2023-05-16 10:55:00,63.25,63.29,63.21,63.22,82833.0,59.1107,59.1481,59.0733,59.0827,82833.0
2023-05-16 11:00:00,63.23,63.23,63.16,63.2,74892.0,59.092,59.092,59.0266,59.064,74892.0
2023-05-16 11:05:00,63.2,63.31,63.2,63.28,99481.0,59.064,59.1668,59.064,59.1388,99481.0
2023-05-16 11:10:00,63.28,63.3,63.25,63.3,77519.0,59.1388,59.1574,59.1107,59.1574,77519.0
2023-05-16 11:15:00,63.3,63.35,63.29,63.34,63693.0,59.1574,59.2042,59.1481,59.1948,63693.0
2023-05-16 11:20:00,63.34,63.4,63.33,63.38,48315.0,59.1948,59.2509,59.1855,59.2322,48315.0
2023-05-16 11:25:00,63.39,63.4,63.33,63.34,81264.0,59.2416,59.2509,59.1855,59.1948,81264.0
2023-05-16 11:30:00,63.34,63.4,63.33,63.38,68259.0,59.1948,59.2509,59.1855,59.2322,68259.0
2023-05-16 11:35:00,63.4,63.41,63.38,63.39,46009.0,59.2509,59.2602,59.2322,59.2416,46009.0
2023-05-16 11:40:00,63.39,63.4,63.35,63.35,35781.0,59.2416,59.2509,59.2042,59.2042,35781.0
2023-05-16 11:45:00,63.36,63.37,63.32,63.36,35451.0,59.2135,59.2229,59.1761,59.2135,35451.0
2023-05-16 11:50:00,63.36,63.41,63.34,63.39,40836.0,59.2135,59.2602,59.1948,59.2416,40836.0
2023-05-16 11:55:00,63.39,63.41,63.37,63.4,32302.0,59.2416,59.2602,59.2229,59.2509,32302.0
2023-05-16 12:00:00,63.4,63.46,63.4,63.45,42144.0,59.2509,59.307,59.2509,59.2976,42144.0
2023-05-16 12:05:00,63.45,63.49,63.43,63.46,50676.0,59.2976,59.335,59.2789,59.307,50676.0
2023-05-16 12:10:00,63.45,63.46,63.38,63.4,31845.0,59.2976,59.307,59.2322,59.2509,31845.0
2023-05-16 12:15:00,63.4,63.42,63.38,63.4,21053.0,59.2509,59.2696,59.2322,59.2509,21053.0
2023-05-16 12:20:00,63.41,63.46,63.4,63.46,63017.0,59.2602,59.307,59.2509,59.307,63017.0
2023-05-16 12:25:00,63.46,63.5,63.46,63.5,25948.0,59.307,59.3444,59.307,59.3444,25948.0
2023-05-16 12:30:00,63.5,63.52,63.45,63.47,63247.0,59.3444,59.363,59.2976,59.3163,63247.0
2023-05-16 12:35:00,63.47,63.53,63.45,63.53,41045.0,59.3163,59.3724,59.2976,59.3724,41045.0
2023-05-16 12:40:00,63.53,63.55,63.49,63.52,53505.0,59.3724,59.3911,59.335,59.363,53505.0
2023-05-16 12:45:00,63.53,63.54,63.46,63.49,52802.0,59.3724,59.3817,59.307,59.335,52802.0
2023-05-16 12:50:00,63.49,63.5,63.45,63.5,32411.0,59.335,59.3444,59.2976,59.3444,32411.0
2023-05-16 12:55:00,63.5,63.53,63.49,63.52,74787.0,59.3444,59.3724,59.335,59.363,74787.0
2023-05-16 13:00:00,63.52,63.54,63.5,63.52,50525.0,59.363,59.3817,59.3444,59.363,50525.0
2023-05-16 13:05:00,63.52,63.55,63.51,63.53,35701.0,59.363,59.3911,59.3537,59.3724,35701.0
2023-05-16 13:10:00,63.53,63.54,63.49,63.51,26015.0,59.3724,59.3817,59.335,59.3537,26015.0
2023-05-16 13:15:00,63.5,63.52,63.46,63.47,27244.0,59.3444,59.363,59.307,59.3163,27244.0
2023-05-16 13:20:00,63.46,63.5,63.44,63.44,32806.0,59.307,59.3444,59.2883,59.2883,32806.0
2023-05-16 13:25:00,63.45,63.5,63.44,63.48,32299.0,59.2976,59.3444,59.2883,59.3257,32299.0
2023-05-16 13:30:00,63.48,63.49,63.42,63.44,25824.0,59.3257,59.335,59.2696,59.2883,25824.0
2023-05-16 13:35:00,63.44,63.44,63.4,63.41,22501.0,59.2883,59.2883,59.2509,59.2602,22501.0
2023-05-16 13:40:00,63.41,63.41,63.37,63.39,28247.0,59.2602,59.2602,59.2229,59.2416,28247.0
2023-05-16 13:45:00,63.39,63.41,63.38,63.41,26740.0,59.2416,59.2602,59.2322,59.2602,26740.0
2023-05-16 13:50:00,63.41,63.44,63.41,63.43,22601.0,59.2602,59.2883,59.2602,59.2789,22601.0
2023-05-16 13:55:00,63.43,63.47,63.42,63.46,38946.0,59.2789,59.3163,59.2696,59.307,38946.0
2023-05-16 14:00:00,63.46,63.46,63.38,63.39,41014.0,59.307,59.307,59.2322,59.2416,41014.0
2023-05-16 14:05:00,63.38,63.42,63.35,63.37,45371.0,59.2322,59.2696,59.2042,59.2229,45371.0
2023-05-16 14:10:00,63.36,63.37,63.35,63.36,41987.0,59.2135,59.2229,59.2042,59.2135,41987.0
2023-05-16 14:15:00,63.36,63.41,63.35,63.39,48676.0,59.2135,59.2602,59.2042,59.2416,48676.0
2023-05-16 14:20:00,63.39,63.4,63.36,63.36,103938.0,59.2416,59.2509,59.2135,59.2135,103938.0
2023-05-16 14:25:00,63.37,63.37,63.31,63.33,47553.0,59.2229,59.2229,59.1668,59.1855,47553.0
2023-05-16 14:30:00,63.34,63.39,63.33,63.39,45704.0,59.1948,59.2416,59.1855,59.2416,45704.0
2023-05-16 14:35:00,63.39,63.4,63.37,63.39,32370.0,59.2416,59.2509,59.2229,59.2416,32370.0
2023-05-16 14:40:00,63.4,63.42,63.38,63.4,28751.0,59.2509,59.2696,59.2322,59.2509,28751.0
2023-05-16 14:45:00,63.39,63.4,63.34,63.35,38576.0,59.2416,59.2509,59.1948,59.2042,38576.0
2023-05-16 14:50:00,63.35,63.38,63.34,63.37,36370.0,59.2042,59.2322,59.1948,59.2229,36370.0
2023-05-16 14:55:00,63.37,63.37,63.29,63.32,101027.0,59.2229,59.2229,59.1481,59.1761,101027.0
2023-05-16 15:00:00,63.31,63.31,63.28,63.3,28465.0,59.1668,59.1668,59.1388,59.1574,28465.0
2023-05-16 15:05:00,63.3,63.33,63.29,63.32,85378.0,59.1574,59.1855,59.1481,59.1761,85378.0
2023-05-16 15:10:00,63.31,63.36,63.29,63.31,72552.0,59.1668,59.2135,59.1481,59.1668,72552.0
2023-05-16 15:15:00,63.31,63.34,63.3,63.33,60993.0,59.1668,59.1948,59.1574,59.1855,60993.0
2023-05-16 15:20:00,63.32,63.33,63.29,63.33,83059.0,59.1761,59.1855,59.1481,59.1855,83059.0
2023-05-16 15:25:00,63.33,63.33,63.26,63.28,105815.0,59.1855,59.1855,59.1201,59.1388,105815.0
2023-05-16 15:30:00,63.28,63.29,63.24,63.24,118074.0,59.1388,59.1481,59.1014,59.1014,118074.0
2023-05-16 15:35:00,63.24,63.26,63.23,63.25,88189.0,59.1014,59.1201,59.092,59.1107,88189.0
2023-05-16 15:40:00,63.25,63.3,63.23,63.29,85133.0,59.1107,59.1574,59.092,59.1481,85133.0
2023-05-16 15:45:00,63.28,63.31,63.26,63.27,144004.0,59.1388,59.1668,59.1201,59.1294,144004.0
2023-05-16 15:50:00,63.26,63.27,63.19,63.22,291053.0,59.1201,59.1294,59.0546,59.0827,291053.0
2023-05-16 15:55:00,63.22,63.23,63.17,63.23,666585.0,59.0827,59.092,59.036,59.092,666585.0
2023-05-17 09:30:00,63.4,63.42,63.17,63.3,229879.0,59.2509,59.2696,59.036,59.1574,229879.0
2023-05-17 09:35:00,63.3,63.31,63.05,63.05,83619.0,59.1574,59.1668,58.9238,58.9238,83619.0
2023-05-17 09:40:00,63.06,63.06,62.89,63.01,132216.0,58.9331,58.9331,58.7743,58.8864,132216.0
2023-05-17 09:45:00,63.01,63.05,62.91,62.93,59936.0,58.8864,58.9238,58.793,58.8117,59936.0
2023-05-17 09:50:00,62.92,62.93,62.82,62.87,83638.0,58.8023,58.8117,58.7089,58.7556,83638.0
2023-05-17 09:55:00,62.87,62.96,62.84,62.87,66777.0,58.7556,58.8397,58.7275,58.7556,66777.0
2023-05-17 10:00:00,62.88,62.95,62.85,62.92,63898.0,58.7649,58.8303,58.7369,58.8023,63898.0
2023-05-17 10:05:00,62.92,62.98,62.9,62.91,50199.0,58.8023,58.8584,58.7836,58.793,50199.0
2023-05-17 10:10:00,62.91,62.93,62.81,62.85,74263.0,58.793,58.8117,58.6995,58.7369,74263.0
2023-05-17 10:15:00,62.84,62.88,62.8,62.81,51696.0,58.7275,58.7649,58.6902,58.6995,51696.0
2023-05-17 10:20:00,62.81,62.83,62.73,62.77,64422.0,58.6995,58.7182,58.6247,58.6621,64422.0
2023-05-17 10:25:00,62.77,62.91,62.76,62.9,102703.0,58.6621,58.793,58.6528,58.7836,102703.0
2023-05-17 10:30:00,62.9,62.97,62.9,62.94,75721.0,58.7836,58.849,58.7836,58.821,75721.0
2023-05-17 10:35:00,62.94,62.95,62.87,62.87,50716.0,58.821,58.8303,58.7556,58.7556,50716.0
2023-05-17 10:40:00,62.86,62.91,62.83,62.9,56720.0,58.7462,58.793,58.7182,58.7836,56720.0
2023-05-17 10:45:00,62.9,62.92,62.84,62.85,39511.0,58.7836,58.8023,58.7275,58.7369,39511.0
2023-05-17 10:50:00,62.85,62.88,62.81,62.83,51747.0,58.7369,58.7649,58.6995,58.7182,51747.0
2023-05-17 10:55:00,62.83,62.92,62.82,62.92,56486.0,58.7182,58.8023,58.7089,58.8023,56486.0
2023-05-17 11:00:00,62.93,63.0,62.93,62.98,56293.0,58.8117,58.8771,58.8117,58.8584,56293.0
2023-05-17 11:05:00,62.98,62.99,62.91,62.96,89266.0,58.8584,58.8677,58.793,58.8397,89266.0
2023-05-17 11:10:00,62.96,62.98,62.92,62.93,70474.0,58.8397,58.8584,58.8023,58.8117,70474.0
2023-05-17 11:15:00,62.93,63.0,62.91,62.93,158601.0,58.8117,58.8771,58.793,58.8117,158601.0
2023-05-17 11:20:00,62.92,62.93,62.75,62.77,78999.0,58.8023,58.8117,58.6434,58.6621,78999.0
2023-05-17 11:25:00,62.77,62.83,62.75,62.78,57047.0,58.6621,58.7182,58.6434,58.6715,57047.0
2023-05-17 11:30:00,62.78,62.87,62.78,62.79,72251.0,58.6715,58.7556,58.6715,58.6808,72251.0
2023-05-17 11:35:00,62.79,62.82,62.74,62.8,44243.0,58.6808,58.7089,58.6341,58.6902,44243.0
2023-05-17 11:40:00,62.8,62.89,62.8,62.88,83801.0,58.6902,58.7743,58.6902,58.7649,83801.0
2023-05-17 11:45:00,62.89,62.91,62.78,62.8,61398.0,58.7743,58.793,58.6715,58.6902,61398.0
2023-05-17 11:50:00,62.8,62.87,62.8,62.86,72916.0,58.6902,58.7556,58.6902,58.7462,72916.0
2023-05-17 11:55:00,62.87,62.95,62.86,62.95,122784.0,58.7556,58.8303,58.7462,58.8303,122784.0
2023-05-17 12:00:00,62.94,62.96,62.9,62.91,72067.0,58.821,58.8397,58.7836,58.793,72067.0
2023-05-17 12:05:00,62.91,62.93,62.86,62.9,51385.0,58.793,58.8117,58.7462,58.7836,51385.0
2023-05-17 12:10:00,62.89,62.96,62.89,62.89,51917.0,58.7743,58.8397,58.7743,58.7743,51917.0
2023-05-17 12:15:00,62.88,62.96,62.88,62.96,38868.0,58.7649,58.8397,58.7649,58.8397,38868.0
2023-05-17 12:20:00,62.96,63.0,62.93,62.99,88059.0,58.8397,58.8771,58.8117,58.8677,88059.0
2023-05-17 12:25:00,62.99,63.0,62.96,63.0,135955.0,58.8677,58.8771,58.8397,58.8771,135955.0
2023-05-17 12:30:00,63.0,63.03,62.97,63.0,200374.0,58.8771,58.9051,58.849,58.8771,200374.0
2023-05-17 12:35:00,63.0,63.05,62.98,63.04,82068.0,58.8771,58.9238,58.8584,58.9145,82068.0
2023-05-17 12:40:00,63.04,63.04,62.98,62.99,112592.0,58.9145,58.9145,58.8584,58.8677,112592.0
2023-05-17 12:45:00,62.99,63.04,62.98,63.01,110041.0,58.8677,58.9145,58.8584,58.8864,110041.0
2023-05-17 12:50:00,63.01,63.05,62.98,63.04,64532.0,58.8864,58.9238,58.8584,58.9145,64532.0
2023-05-17 12:55:00,63.04,63.06,63.02,63.04,54370.0,58.9145,58.9331,58.8958,58.9145,54370.0
2023-05-17 13:00:00,63.04,63.07,63.03,63.05,87432.0,58.9145,58.9425,58.9051,58.9238,87432.0
2023-05-17 13:05:00,63.06,63.11,63.03,63.07,117514.0,58.9331,58.9799,58.9051,58.9425,117514.0
2023-05-17 13:10:00,63.08,63.11,63.02,63.03,92281.0,58.9518,58.9799,58.8958,58.9051,92281.0
2023-05-17 13:15:00,63.04,63.04,62.98,62.99,50173.0,58.9145,58.9145,58.8584,58.8677,50173.0
2023-05-17 13:20:00,62.99,63.04,62.98,63.03,69830.0,58.8677,58.9145,58.8584,58.9051,69830.0
2023-05-17 13:25:00,63.03,63.06,62.99,63.05,113103.0,58.9051,58.9331,58.8677,58.9238,113103.0
2023-05-17 13:30:00,63.06,63.08,63.02,63.06,118515.0,58.9331,58.9518,58.8958,58.9331,118515.0
2023-05-17 13:35:00,63.07,63.08,63.02,63.05,56166.0,58.9425,58.9518,58.8958,58.9238,56166.0
2023-05-17 13:40:00,63.05,63.14,63.05,63.13,102170.0,58.9238,59.0079,58.9238,58.9986,102170.0
2023-05-17 13:45:00,63.12,63.19,63.09,63.17,66128.0,58.9892,59.0546,58.9612,59.036,66128.0
2023-05-17 13:50:00,63.17,63.2,63.16,63.19,62188.0,59.036,59.064,59.0266,59.0546,62188.0
2023-05-17 13:55:00,63.19,63.21,63.16,63.2,71534.0,59.0546,59.0733,59.0266,59.064,71534.0
2023-05-17 14:00:00,63.21,63.24,63.18,63.18,44381.0,59.0733,59.1014,59.0453,59.0453,44381.0
2023-05-17 14:05:00,63.17,63.18,63.13,63.17,58019.0,59.036,59.0453,58.9986,59.036,58019.0
2023-05-17 14:10:00,63.17,63.21,63.16,63.17,52291.0,59.036,59.0733,59.0266,59.036,52291.0
2023-05-17 14:15:00,63.18,63.22,63.16,63.22,71530.0,59.0453,59.0827,59.0266,59.0827,71530.0
2023-05-17 14:20:00,63.21,63.23,63.17,63.19,51654.0,59.0733,59.092,59.036,59.0546,51654.0
2023-05-17 14:25:00,63.18,63.19,63.14,63.18,65091.0,59.0453,59.0546,59.0079,59.0453,65091.0
2023-05-17 14:30:00,63.18,63.21,63.15,63.17,59296.0,59.0453,59.0733,59.0173,59.036,59296.0
2023-05-17 14:35:00,63.17,63.19,63.11,63.12,60707.0,59.036,59.0546,58.9799,58.9892,60707.0
2023-05-17 14:40:00,63.12,63.12,63.08,63.08,50955.0,58.9892,58.9892,58.9518,58.9518,50955.0
2023-05-17 14:45:00,63.09,63.14,63.07,63.13,73576.0,58.9612,59.0079,58.9425,58.9986,73576.0
2023-05-17 14:50:00,63.13,63.13,63.09,63.09,50448.0,58.9986,58.9986,58.9612,58.9612,50448.0
2023-05-17 14:55:00,63.1,63.15,63.09,63.14,78200.0,58.9705,59.0173,58.9612,59.0079,78200.0
2023-05-17 15:00:00,63.12,63.2,63.12,63.19,76564.0,58.9892,59.064,58.9892,59.0546,76564.0
2023-05-17 15:05:00,63.19,63.22,63.18,63.19,83060.0,59.0546,59.0827,59.0453,59.0546,83060.0
2023-05-17 15:10:00,63.19,63.21,63.17,63.19,35839.0,59.0546,59.0733,59.036,59.0546,35839.0
2023-05-17 15:15:00,63.19,63.22,63.17,63.21,78750.0,59.0546,59.0827,59.036,59.0733,78750.0
2023-05-17 15:20:00,63.21,63.21,63.13,63.14,84233.0,59.0733,59.0733,58.9986,59.0079,84233.0
2023-05-17 15:25:00,63.14,63.14,63.09,63.11,85484.0,59.0079,59.0079,58.9612,58.9799,85484.0
2023-05-17 15:30:00,63.11,63.15,63.1,63.12,61292.0,58.9799,59.0173,58.9705,58.9892,61292.0
2023-05-17 15:35:00,63.12,63.13,63.04,63.08,205300.0,58.9892,58.9986,58.9145,58.9518,205300.0
2023-05-17 15:40:00,63.09,63.17,63.08,63.17,113659.0,58.9612,59.036,58.9518,59.036,113659.0
2023-05-17 15:45:00,63.17,63.2,63.14,63.17,343018.0,59.036,59.064,59.0079,59.036,343018.0
2023-05-17 15:50:00,63.17,63.2,63.13,63.15,373031.0,59.036,59.064,58.9986,59.0173,373031.0
2023-05-17 15:55:00,63.15,63.19,63.12,63.16,592300.0,59.0173,59.0546,58.9892,59.0266,592300.0
2023-05-18 09:30:00,63.01,63.01,62.73,62.79,212705.0,58.8864,58.8864,58.6247,58.6808,212705.0
2023-05-18 09:35:00,62.8,62.85,62.75,62.83,71187.0,58.6902,58.7369,58.6434,58.7182,71187.0
2023-05-18 09:40:00,62.83,62.83,62.66,62.72,77536.0,58.7182,58.7182,58.5593,58.6154,77536.0
2023-05-18 09:45:00,62.72,62.78,62.69,62.78,79222.0,58.6154,58.6715,58.5874,58.6715,79222.0
2023-05-18 09:50:00,62.78,62.9,62.78,62.9,101942.0,58.6715,58.7836,58.6715,58.7836,101942.0
2023-05-18 09:55:00,62.9,62.95,62.85,62.86,54076.0,58.7836,58.8303,58.7369,58.7462,54076.0
2023-05-18 10:00:00,62.86,62.91,62.84,62.85,53772.0,58.7462,58.793,58.7275,58.7369,53772.0
2023-05-18 10:05:00,62.86,62.96,62.84,62.91,51008.0,58.7462,58.8397,58.7275,58.793,51008.0
2023-05-18 10:10:00,62.92,62.94,62.86,62.9,33584.0,58.8023,58.821,58.7462,58.7836,33584.0
2023-05-18 10:15:00,62.89,62.92,62.84,62.85,83793.0,58.7743,58.8023,58.7275,58.7369,83793.0
2023-05-18 10:20:00,62.84,62.93,62.83,62.89,70603.0,58.7275,58.8117,58.7182,58.7743,70603.0
2023-05-18 10:25:00,62.9,62.9,62.85,62.89,31564.0,58.7836,58.7836,58.7369,58.7743,31564.0
2023-05-18 10:30:00,62.9,63.03,62.87,63.03,93121.0,58.7836,58.9051,58.7556,58.9051,93121.0
2023-05-18 10:35:00,63.03,63.04,62.97,62.97,81210.0,58.9051,58.9145,58.849,58.849,81210.0
2023-05-18 10:40:00,62.98,62.99,62.84,62.85,70878.0,58.8584,58.8677,58.7275,58.7369,70878.0
2023-05-18 10:45:00,62.86,62.9,62.85,62.86,61693.0,58.7462,58.7836,58.7369,58.7462,61693.0
2023-05-18 10:50:00,62.86,62.95,62.85,62.94,69880.0,58.7462,58.8303,58.7369,58.821,69880.0
2023-05-18 10:55:00,62.94,62.96,62.91,62.91,131303.0,58.821,58.8397,58.793,58.793,131303.0
2023-05-18 11:00:00,62.92,63.0,62.91,62.96,146232.0,58.8023,58.8771,58.793,58.8397,146232.0
2023-05-18 11:05:00,62.96,62.96,62.91,62.94,81283.0,58.8397,58.8397,58.793,58.821,81283.0
2023-05-18 11:10:00,62.93,62.94,62.82,62.84,42627.0,58.8117,58.821,58.7089,58.7275,42627.0
2023-05-18 11:15:00,62.84,62.86,62.83,62.85,60339.0,58.7275,58.7462,58.7182,58.7369,60339.0
2023-05-18 11:20:00,62.85,62.88,62.77,62.82,52907.0,58.7369,58.7649,58.6621,58.7089,52907.0
2023-05-18 11:25:00,62.82,62.82,62.76,62.77,55880.0,58.7089,58.7089,58.6528,58.6621,55880.0
2023-05-18 11:30:00,62.77,62.83,62.74,62.8,81736.0,58.6621,58.7182,58.6341,58.6902,81736.0
2023-05-18 11:35:00,62.8,62.81,62.76,62.77,82058.0,58.6902,58.6995,58.6528,58.6621,82058.0
2023-05-18 11:40:00,62.77,62.77,62.71,62.75,53053.0,58.6621,58.6621,58.6061,58.6434,53053.0
2023-05-18 11:45:00,62.75,62.83,62.75,62.83,65402.0,58.6434,58.7182,58.6434,58.7182,65402.0
2023-05-18 11:50:00,62.83,62.87,62.82,62.86,55725.0,58.7182,58.7556,58.7089,58.7462,55725.0
2023-05-18 11:55:00,62.85,62.86,62.69,62.71,1655478.0,58.7369,58.7462,58.5874,58.6061,1655478.0
2023-05-18 12:00:00,62.72,62.74,62.65,62.71,79780.0,58.6154,58.6341,58.55,58.6061,79780.0
2023-05-18 12:05:00,62.71,62.72,62.64,62.68,109229.0,58.6061,58.6154,58.5406,58.578,109229.0
2023-05-18 12:10:00,62.67,62.77,62.66,62.72,76725.0,58.5687,58.6621,58.5593,58.6154,76725.0
2023-05-18 12:15:00,62.69,62.77,62.67,62.76,69104.0,58.5874,58.6621,58.5687,58.6528,69104.0
2023-05-18 12:20:00,62.76,62.77,62.73,62.74,73102.0,58.6528,58.6621,58.6247,58.6341,73102.0
2023-05-18 12:25:00,62.75,62.77,62.69,62.71,56539.0,58.6434,58.6621,58.5874,58.6061,56539.0
2023-05-18 12:30:00,62.71,62.72,62.64,62.66,106604.0,58.6061,58.6154,58.5406,58.5593,106604.0
2023-05-18 12:35:00,62.66,62.66,62.58,62.6,72599.0,58.5593,58.5593,58.4846,58.5033,72599.0
2023-05-18 12:40:00,62.61,62.65,62.6,62.64,50102.0,58.5126,58.55,58.5033,58.5406,50102.0
2023-05-18 12:45:00,62.63,62.69,62.63,62.64,46002.0,58.5313,58.5874,58.5313,58.5406,46002.0
2023-05-18 12:50:00,62.64,62.66,62.6,62.61,51253.0,58.5406,58.5593,58.5033,58.5126,51253.0
2023-05-18 12:55:00,62.61,62.64,62.57,62.62,111140.0,58.5126,58.5406,58.4752,58.5219,111140.0
2023-05-18 13:00:00,62.61,62.62,62.57,62.58,55535.0,58.5126,58.5219,58.4752,58.4846,55535.0
2023-05-18 13:05:00,62.58,62.64,62.57,62.63,55550.0,58.4846,58.5406,58.4752,58.5313,55550.0
2023-05-18 13:10:00,62.63,62.68,62.61,62.67,46567.0,58.5313,58.578,58.5126,58.5687,46567.0
2023-05-18 13:15:00,62.68,62.73,62.67,62.72,41470.0,58.578,58.6247,58.5687,58.6154,41470.0
2023-05-18 13:20:00,62.72,62.75,62.7,62.74,66345.0,58.6154,58.6434,58.5967,58.6341,66345.0
2023-05-18 13:25:00,62.74,62.77,62.7,62.71,170641.0,58.6341,58.6621,58.5967,58.6061,170641.0
2023-05-18 13:30:00,62.71,62.76,62.69,62.75,99488.0,58.6061,58.6528,58.5874,58.6434,99488.0
2023-05-18 13:35:00,62.74,62.75,62.7,62.73,47101.0,58.6341,58.6434,58.5967,58.6247,47101.0
2023-05-18 13:40:00,62.73,62.74,62.68,62.69,52775.0,58.6247,58.6341,58.578,58.5874,52775.0
2023-05-18 13:45:00,62.69,62.71,62.66,62.71,52503.0,58.5874,58.6061,58.5593,58.6061,52503.0
2023-05-18 13:50:00,62.7,62.73,62.69,62.73,40219.0,58.5967,58.6247,58.5874,58.6247,40219.0
2023-05-18 13:55:00,62.72,62.73,62.69,62.73,65604.0,58.6154,58.6247,58.5874,58.6247,65604.0
2023-05-18 14:00:00,62.73,62.76,62.69,62.72,84245.0,58.6247,58.6528,58.5874,58.6154,84245.0
2023-05-18 14:05:00,62.72,62.78,62.71,62.74,55407.0,58.6154,58.6715,58.6061,58.6341,55407.0
2023-05-18 14:10:00,62.74,62.75,62.7,62.71,64094.0,58.6341,58.6434,58.5967,58.6061,64094.0
2023-05-18 14:15:00,62.71,62.76,62.69,62.76,64547.0,58.6061,58.6528,58.5874,58.6528,64547.0
2023-05-18 14:20:00,62.76,62.82,62.76,62.81,75287.0,58.6528,58.7089,58.6528,58.6995,75287.0
2023-05-18 14:25:00,62.82,62.83,62.78,62.79,53358.0,58.7089,58.7182,58.6715,58.6808,53358.0
2023-05-18 14:30:00,62.79,62.8,62.76,62.77,58252.0,58.6808,58.6902,58.6528,58.6621,58252.0
2023-05-18 14:35:00,62.77,62.78,62.74,62.75,65307.0,58.6621,58.6715,58.6341,58.6434,65307.0
2023-05-18 14:40:00,62.76,62.77,62.67,62.68,78594.0,58.6528,58.6621,58.5687,58.578,78594.0
2023-05-18 14:45:00,62.68,62.7,62.67,62.68,89088.0,58.578,58.5967,58.5687,58.578,89088.0
2023-05-18 14:50:00,62.69,62.74,62.69,62.72,58129.0,58.5874,58.6341,58.5874,58.6154,58129.0
2023-05-18 14:55:00,62.72,62.73,62.68,62.69,57756.0,58.6154,58.6247,58.578,58.5874,57756.0
2023-05-18 15:00:00,62.69,62.71,62.66,62.67,86139.0,58.5874,58.6061,58.5593,58.5687,86139.0
2023-05-18 15:05:00,62.67,62.7,62.66,62.69,65015.0,58.5687,58.5967,58.5593,58.5874,65015.0
2023-05-18 15:10:00,62.69,62.72,62.67,62.71,75786.0,58.5874,58.6154,58.5687,58.6061,75786.0
2023-05-18 15:15:00,62.7,62.74,62.69,62.73,70376.0,58.5967,58.6341,58.5874,58.6247,70376.0
2023-05-18 15:20:00,62.74,62.75,62.71,62.71,90392.0,58.6341,58.6434,58.6061,58.6061,90392.0
2023-05-18 15:25:00,62.71,62.73,62.69,62.72,67487.0,58.6061,58.6247,58.5874,58.6154,67487.0
2023-05-18 15:30:00,62.72,62.73,62.65,62.67,102290.0,58.6154,58.6247,58.55,58.5687,102290.0
2023-05-18 15:35:00,62.67,62.69,62.64,62.69,112994.0,58.5687,58.5874,58.5406,58.5874,112994.0
2023-05-18 15:40:00,62.69,62.81,62.68,62.8,219145.0,58.5874,58.6995,58.578,58.6902,219145.0
2023-05-18 15:45:00,62.8,62.86,62.79,62.86,326065.0,58.6902,58.7462,58.6808,58.7462,326065.0
2023-05-18 15:50:00,62.86,62.92,62.85,62.87,555576.0,58.7462,58.8023,58.7369,58.7556,555576.0
2023-05-18 15:55:00,62.87,62.88,62.79,62.79,1029341.0,58.7556,58.7649,58.6808,58.6808,1029341.0
2023-05-19 09:30:00,63.04,63.05,62.84,62.9,722511.0,58.9145,58.9238,58.7275,58.7836,722511.0
2023-05-19 09:35:00,62.89,62.94,62.82,62.86,73885.0,58.7743,58.821,58.7089,58.7462,73885.0
2023-05-19 09:40:00,62.87,63.01,62.85,63.0,58086.0,58.7556,58.8864,58.7369,58.8771,58086.0
2023-05-19 09:45:00,63.0,63.05,62.98,63.03,67663.0,58.8771,58.9238,58.8584,58.9051,67663.0
2023-05-19 09:50:00,63.04,63.1,63.01,63.01,72659.0,58.9145,58.9705,58.8864,58.8864,72659.0
2023-05-19 09:55:00,63.01,63.04,62.94,62.95,85822.0,58.8864,58.9145,58.821,58.8303,85822.0
2023-05-19 10:00:00,62.95,62.98,62.89,62.94,118503.0,58.8303,58.8584,58.7743,58.821,118503.0
2023-05-19 10:05:00,62.93,63.01,62.89,62.95,150656.0,58.8117,58.8864,58.7743,58.8303,150656.0
2023-05-19 10:10:00,62.94,62.97,62.86,62.88,66608.0,58.821,58.849,58.7462,58.7649,66608.0
2023-05-19 10:15:00,62.88,62.92,62.85,62.87,79196.0,58.7649,58.8023,58.7369,58.7556,79196.0
2023-05-19 10:20:00,62.87,62.95,62.86,62.95,86088.0,58.7556,58.8303,58.7462,58.8303,86088.0
2023-05-19 10:25:00,62.96,63.0,62.95,62.99,36930.0,58.8397,58.8771,58.8303,58.8677,36930.0
2023-05-19 10:30:00,62.98,62.98,62.92,62.97,79104.0,58.8584,58.8584,58.8023,58.849,79104.0
2023-05-19 10:35:00,62.97,62.99,62.93,62.99,64765.0,58.849,58.8677,58.8117,58.8677,64765.0
2023-05-19 10:40:00,62.98,62.99,62.92,62.95,65427.0,58.8584,58.8677,58.8023,58.8303,65427.0
2023-05-19 10:45:00,62.95,62.97,62.87,62.88,59870.0,58.8303,58.849,58.7556,58.7649,59870.0
2023-05-19 10:50:00,62.88,62.98,62.87,62.92,72871.0,58.7649,58.8584,58.7556,58.8023,72871.0
2023-05-19 10:55:00,62.91,62.91,62.81,62.83,68174.0,58.793,58.793,58.6995,58.7182,68174.0
2023-05-19 11:00:00,62.83,62.87,62.81,62.82,31453.0,58.7182,58.7556,58.6995,58.7089,31453.0
2023-05-19 11:05:00,62.83,62.86,62.77,62.78,94827.0,58.7182,58.7462,58.6621,58.6715,94827.0
2023-05-19 11:10:00,62.77,62.87,62.77,62.85,83143.0,58.6621,58.7556,58.6621,58.7369,83143.0
2023-05-19 11:15:00,62.85,62.9,62.79,62.86,89014.0,58.7369,58.7836,58.6808,58.7462,89014.0
2023-05-19 11:20:00,62.87,62.89,62.8,62.83,67470.0,58.7556,58.7743,58.6902,58.7182,67470.0
2023-05-19 11:25:00,62.83,62.86,62.76,62.79,88912.0,58.7182,58.7462,58.6528,58.6808,88912.0
2023-05-19 11:30:00,62.79,62.85,62.75,62.84,81598.0,58.6808,58.7369,58.6434,58.7275,81598.0
2023-05-19 11:35:00,62.84,62.84,62.7,62.76,74623.0,58.7275,58.7275,58.5967,58.6528,74623.0
2023-05-19 11:40:00,62.75,62.81,62.72,62.81,73643.0,58.6434,58.6995,58.6154,58.6995,73643.0
2023-05-19 11:45:00,62.8,62.88,62.8,62.81,70974.0,58.6902,58.7649,58.6902,58.6995,70974.0
2023-05-19 11:50:00,62.81,62.83,62.77,62.82,60800.0,58.6995,58.7182,58.6621,58.7089,60800.0
2023-05-19 11:55:00,62.81,62.83,62.72,62.73,97479.0,58.6995,58.7182,58.6154,58.6247,97479.0
2023-05-19 12:00:00,62.72,62.75,62.71,62.75,68474.0,58.6154,58.6434,58.6061,58.6434,68474.0
2023-05-19 12:05:00,62.74,62.76,62.72,62.75,61156.0,58.6341,58.6528,58.6154,58.6434,61156.0
2023-05-19 12:10:00,62.76,62.76,62.7,62.71,41651.0,58.6528,58.6528,58.5967,58.6061,41651.0
2023-05-19 12:15:00,62.7,62.72,62.66,62.7,88497.0,58.5967,58.6154,58.5593,58.5967,88497.0
2023-05-19 12:20:00,62.7,62.75,62.7,62.73,39780.0,58.5967,58.6434,58.5967,58.6247,39780.0
2023-05-19 12:25:00,62.72,62.74,62.67,62.7,71255.0,58.6154,58.6341,58.5687,58.5967,71255.0
2023-05-19 12:30:00,62.69,62.7,62.61,62.62,71102.0,58.5874,58.5967,58.5126,58.5219,71102.0
2023-05-19 12:35:00,62.61,62.69,62.6,62.68,78141.0,58.5126,58.5874,58.5033,58.578,78141.0
2023-05-19 12:40:00,62.67,62.69,62.65,62.68,26107.0,58.5687,58.5874,58.55,58.578,26107.0
2023-05-19 12:45:00,62.69,62.74,62.68,62.74,53627.0,58.5874,58.6341,58.578,58.6341,53627.0
2023-05-19 12:50:00,62.74,62.79,62.71,62.78,48897.0,58.6341,58.6808,58.6061,58.6715,48897.0
2023-05-19 12:55:00,62.77,62.8,62.76,62.79,101360.0,58.6621,58.6902,58.6528,58.6808,101360.0
2023-05-19 13:00:00,62.79,62.85,62.78,62.85,66342.0,58.6808,58.7369,58.6715,58.7369,66342.0
2023-05-19 13:05:00,62.85,62.86,62.82,62.86,20857.0,58.7369,58.7462,58.7089,58.7462,20857.0
2023-05-19 13:10:00,62.85,62.85,62.82,62.84,24395.0,58.7369,58.7369,58.7089,58.7275,24395.0
2023-05-19 13:15:00,62.85,62.85,62.82,62.82,41454.0,58.7369,58.7369,58.7089,58.7089,41454.0
2023-05-19 13:20:00,62.81,62.83,62.78,62.82,42848.0,58.6995,58.7182,58.6715,58.7089,42848.0
2023-05-19 13:25:00,62.81,62.83,62.79,62.82,34115.0,58.6995,58.7182,58.6808,58.7089,34115.0
2023-05-19 13:30:00,62.81,62.83,62.79,62.8,37316.0,58.6995,58.7182,58.6808,58.6902,37316.0
2023-05-19 13:35:00,62.8,62.82,62.78,62.82,41186.0,58.6902,58.7089,58.6715,58.7089,41186.0
2023-05-19 13:40:00,62.82,62.83,62.79,62.8,43662.0,58.7089,58.7182,58.6808,58.6902,43662.0
2023-05-19 13:45:00,62.8,62.8,62.74,62.75,30565.0,58.6902,58.6902,58.6341,58.6434,30565.0
2023-05-19 13:50:00,62.74,62.78,62.73,62.78,41584.0,58.6341,58.6715,58.6247,58.6715,41584.0
2023-05-19 13:55:00,62.77,62.77,62.71,62.71,40930.0,58.6621,58.6621,58.6061,58.6061,40930.0
2023-05-19 14:00:00,62.72,62.74,62.7,62.71,57515.0,58.6154,58.6341,58.5967,58.6061,57515.0
2023-05-19 14:05:00,62.72,62.75,62.71,62.73,35966.0,58.6154,58.6434,58.6061,58.6247,35966.0
2023-05-19 14:10:00,62.74,62.75,62.71,62.73,49914.0,58.6341,58.6434,58.6061,58.6247,49914.0
2023-05-19 14:15:00,62.72,62.75,62.67,62.74,83855.0,58.6154,58.6434,58.5687,58.6341,83855.0
2023-05-19 14:20:00,62.75,62.8,62.74,62.78,44968.0,58.6434,58.6902,58.6341,58.6715,44968.0
2023-05-19 14:25:00,62.78,62.78,62.74,62.75,32049.0,58.6715,58.6715,58.6341,58.6434,32049.0
2023-05-19 14:30:00,62.76,62.81,62.75,62.79,41801.0,58.6528,58.6995,58.6434,58.6808,41801.0
2023-05-19 14:35:00,62.79,62.85,62.77,62.83,49047.0,58.6808,58.7369,58.6621,58.7182,49047.0
2023-05-19 14:40:00,62.84,62.9,62.82,62.9,46723.0,58.7275,58.7836,58.7089,58.7836,46723.0
2023-05-19 14:45:00,62.89,62.9,62.83,62.85,48938.0,58.7743,58.7836,58.7182,58.7369,48938.0
2023-05-19 14:50:00,62.85,62.88,62.83,62.85,61750.0,58.7369,58.7649,58.7182,58.7369,61750.0
2023-05-19 14:55:00,62.85,62.89,62.85,62.89,49782.0,58.7369,58.7743,58.7369,58.7743,49782.0
2023-05-19 15:00:00,62.89,62.89,62.83,62.84,76218.0,58.7743,58.7743,58.7182,58.7275,76218.0
2023-05-19 15:05:00,62.84,62.85,62.8,62.83,63400.0,58.7275,58.7369,58.6902,58.7182,63400.0
2023-05-19 15:10:00,62.83,62.86,62.82,62.86,52986.0,58.7182,58.7462,58.7089,58.7462,52986.0
2023-05-19 15:15:00,62.86,62.86,62.78,62.8,69152.0,58.7462,58.7462,58.6715,58.6902,69152.0
2023-05-19 15:20:00,62.8,62.81,62.78,62.8,70759.0,58.6902,58.6995,58.6715,58.6902,70759.0
2023-05-19 15:25:00,62.8,62.81,62.77,62.78,88117.0,58.6902,58.6995,58.6621,58.6715,88117.0
2023-05-19 15:30:00,62.78,62.78,62.73,62.75,74187.0,58.6715,58.6715,58.6247,58.6434,74187.0
2023-05-19 15:35:00,62.75,62.81,62.74,62.8,109107.0,58.6434,58.6995,58.6341,58.6902,109107.0
2023-05-19 15:40:00,62.8,62.83,62.79,62.82,114607.0,58.6902,58.7182,58.6808,58.7089,114607.0
2023-05-19 15:45:00,62.82,62.83,62.78,62.8,150354.0,58.7089,58.7182,58.6715,58.6902,150354.0
2023-05-19 15:50:00,62.79,62.86,62.75,62.84,216785.0,58.6808,58.7462,58.6434,58.7275,216785.0
2023-05-19 15:55:00,62.84,62.86,62.81,62.82,595227.0,58.7275,58.7462,58.6995,58.7089,595227.0
2023-05-22 09:30:00,62.79,62.86,62.51,62.72,337729.0,58.6808,58.7462,58.4191,58.6154,337729.0
2023-05-22 09:35:00,62.74,62.87,62.7,62.71,102266.0,58.6341,58.7556,58.5967,58.6061,102266.0
2023-05-22 09:40:00,62.71,62.73,62.52,62.55,156892.0,58.6061,58.6247,58.4285,58.4565,156892.0
2023-05-22 09:45:00,62.55,62.55,62.45,62.47,128969.0,58.4565,58.4565,58.3631,58.3818,128969.0
2023-05-22 09:50:00,62.47,62.47,62.18,62.19,203817.0,58.3818,58.3818,58.1107,58.1201,203817.0
2023-05-22 09:55:00,62.19,62.21,61.97,61.98,298220.0,58.1201,58.1388,57.9145,57.9238,298220.0
2023-05-22 10:00:00,61.98,61.99,61.87,61.92,254766.0,57.9238,57.9332,57.821,57.8678,254766.0
2023-05-22 10:05:00,61.91,61.97,61.82,61.82,182476.0,57.8584,57.9145,57.7743,57.7743,182476.0
2023-05-22 10:10:00,61.82,61.96,61.81,61.93,212515.0,57.7743,57.9051,57.765,57.8771,212515.0
2023-05-22 10:15:00,61.93,61.93,61.8,61.84,207602.0,57.8771,57.8771,57.7556,57.793,207602.0
2023-05-22 10:20:00,61.84,61.91,61.82,61.88,131650.0,57.793,57.8584,57.7743,57.8304,131650.0
2023-05-22 10:25:00,61.87,61.9,61.78,61.84,142950.0,57.821,57.8491,57.7369,57.793,142950.0
2023-05-22 10:30:00,61.83,61.84,61.66,61.69,189006.0,57.7836,57.793,57.6248,57.6528,189006.0
2023-05-22 10:35:00,61.68,61.7,61.54,61.59,203792.0,57.6435,57.6622,57.5126,57.5594,203792.0
2023-05-22 10:40:00,61.6,61.69,61.56,61.62,302727.0,57.5687,57.6528,57.5313,57.5874,302727.0
2023-05-22 10:45:00,61.61,61.67,61.59,61.66,148653.0,57.578,57.6341,57.5594,57.6248,148653.0
2023-05-22 10:50:00,61.66,61.74,61.62,61.73,112428.0,57.6248,57.6995,57.5874,57.6902,112428.0
2023-05-22 10:55:00,61.73,61.74,61.63,61.67,189186.0,57.6902,57.6995,57.5967,57.6341,189186.0
2023-05-22 11:00:00,61.67,61.71,61.63,61.64,131634.0,57.6341,57.6715,57.5967,57.6061,131634.0
2023-05-22 11:05:00,61.64,61.74,61.63,61.73,123574.0,57.6061,57.6995,57.5967,57.6902,123574.0
2023-05-22 11:10:00,61.73,61.79,61.73,61.74,132311.0,57.6902,57.7463,57.6902,57.6995,132311.0
2023-05-22 11:15:00,61.75,61.75,61.63,61.67,152838.0,57.7089,57.7089,57.5967,57.6341,152838.0
2023-05-22 11:20:00,61.66,61.67,61.52,61.55,158072.0,57.6248,57.6341,57.4939,57.522,158072.0
2023-05-22 11:25:00,61.55,61.6,61.52,61.52,156963.0,57.522,57.5687,57.4939,57.4939,156963.0
2023-05-22 11:30:00,61.53,61.73,61.51,61.73,179178.0,57.5033,57.6902,57.4846,57.6902,179178.0
2023-05-22 11:35:00,61.73,61.73,61.67,61.71,98768.0,57.6902,57.6902,57.6341,57.6715,98768.0
2023-05-22 11:40:00,61.72,61.72,61.59,61.6,84655.0,57.6808,57.6808,57.5594,57.5687,84655.0
2023-05-22 11:45:00,61.59,61.67,61.55,61.67,90004.0,57.5594,57.6341,57.522,57.6341,90004.0
2023-05-22 11:50:00,61.67,61.75,61.64,61.74,69260.0,57.6341,57.7089,57.6061,57.6995,69260.0
2023-05-22 11:55:00,61.75,61.82,61.72,61.76,79267.0,57.7089,57.7743,57.6808,57.7182,79267.0
2023-05-22 12:00:00,61.76,61.79,61.71,61.76,86102.0,57.7182,57.7463,57.6715,57.7182,86102.0
2023-05-22 12:05:00,61.75,61.76,61.68,61.7,96262.0,57.7089,57.7182,57.6435,57.6622,96262.0
2023-05-22 12:10:00,61.7,61.71,61.63,61.64,74499.0,57.6622,57.6715,57.5967,57.6061,74499.0
2023-05-22 12:15:00,61.64,61.64,61.57,61.58,112969.0,57.6061,57.6061,57.5407,57.55,112969.0
2023-05-22 12:20:00,61.57,61.65,61.57,61.63,62493.0,57.5407,57.6154,57.5407,57.5967,62493.0
2023-05-22 12:25:00,61.64,61.65,61.6,61.62,93204.0,57.6061,57.6154,57.5687,57.5874,93204.0
2023-05-22 12:30:00,61.62,61.7,61.61,61.67,77670.0,57.5874,57.6622,57.578,57.6341,77670.0
2023-05-22 12:35:00,61.68,61.68,61.6,61.61,47289.0,57.6435,57.6435,57.5687,57.578,47289.0
2023-05-22 12:40:00,61.61,61.61,61.58,61.59,48725.0,57.578,57.578,57.55,57.5594,48725.0
2023-05-22 12:45:00,61.58,61.63,61.57,61.61,90085.0,57.55,57.5967,57.5407,57.578,90085.0
2023-05-22 12:50:00,61.62,61.66,61.61,61.62,73983.0,57.5874,57.6248,57.578,57.5874,73983.0
2023-05-22 12:55:00,61.62,61.65,61.56,61.64,100261.0,57.5874,57.6154,57.5313,57.6061,100261.0
2023-05-22 13:00:00,61.63,61.71,61.63,61.67,93851.0,57.5967,57.6715,57.5967,57.6341,93851.0
2023-05-22 13:05:00,61.68,61.7,61.64,61.67,49423.0,57.6435,57.6622,57.6061,57.6341,49423.0
2023-05-22 13:10:00,61.67,61.71,61.59,61.64,123453.0,57.6341,57.6715,57.5594,57.6061,123453.0
2023-05-22 13:15:00,61.64,61.64,61.6,61.6,67870.0,57.6061,57.6061,57.5687,57.5687,67870.0
2023-05-22 13:20:00,61.61,61.68,61.6,61.66,43191.0,57.578,57.6435,57.5687,57.6248,43191.0
2023-05-22 13:25:00,61.66,61.68,61.63,61.67,53838.0,57.6248,57.6435,57.5967,57.6341,53838.0
2023-05-22 13:30:00,61.67,61.69,61.65,61.69,52065.0,57.6341,57.6528,57.6154,57.6528,52065.0
2023-05-22 13:35:00,61.69,61.7,61.66,61.66,38463.0,57.6528,57.6622,57.6248,57.6248,38463.0
2023-05-22 13:40:00,61.66,61.67,61.61,61.66,76573.0,57.6248,57.6341,57.578,57.6248,76573.0
2023-05-22 13:45:00,61.67,61.71,61.66,61.7,56196.0,57.6341,57.6715,57.6248,57.6622,56196.0
2023-05-22 13:50:00,61.7,61.71,61.64,61.65,47074.0,57.6622,57.6715,57.6061,57.6154,47074.0
2023-05-22 13:55:00,61.66,61.69,61.63,61.67,49704.0,57.6248,57.6528,57.5967,57.6341,49704.0
2023-05-22 14:00:00,61.68,61.69,61.64,61.69,57342.0,57.6435,57.6528,57.6061,57.6528,57342.0
2023-05-22 14:05:00,61.68,61.71,61.66,61.71,48857.0,57.6435,57.6715,57.6248,57.6715,48857.0
2023-05-22 14:10:00,61.71,61.71,61.68,61.69,63968.0,57.6715,57.6715,57.6435,57.6528,63968.0
2023-05-22 14:15:00,61.69,61.7,61.66,61.67,40879.0,57.6528,57.6622,57.6248,57.6341,40879.0
2023-05-22 14:20:00,61.67,61.68,61.63,61.63,49816.0,57.6341,57.6435,57.5967,57.5967,49816.0
2023-05-22 14:25:00,61.64,61.68,61.63,61.66,70801.0,57.6061,57.6435,57.5967,57.6248,70801.0
2023-05-22 14:30:00,61.66,61.68,61.64,61.67,52662.0,57.6248,57.6435,57.6061,57.6341,52662.0
2023-05-22 14:35:00,61.67,61.69,61.64,61.66,77455.0,57.6341,57.6528,57.6061,57.6248,77455.0
2023-05-22 14:40:00,61.66,61.66,61.63,61.65,50937.0,57.6248,57.6248,57.5967,57.6154,50937.0
2023-05-22 14:45:00,61.65,61.66,61.57,61.6,133669.0,57.6154,57.6248,57.5407,57.5687,133669.0
2023-05-22 14:50:00,61.6,61.65,61.6,61.64,107662.0,57.5687,57.6154,57.5687,57.6061,107662.0
2023-05-22 14:55:00,61.63,61.66,61.6,61.66,64711.0,57.5967,57.6248,57.5687,57.6248,64711.0
2023-05-22 15:00:00,61.65,61.7,61.65,61.66,108444.0,57.6154,57.6622,57.6154,57.6248,108444.0
2023-05-22 15:05:00,61.66,61.66,61.59,61.61,86494.0,57.6248,57.6248,57.5594,57.578,86494.0
2023-05-22 15:10:00,61.61,61.62,61.57,61.61,113634.0,57.578,57.5874,57.5407,57.578,113634.0
2023-05-22 15:15:00,61.61,61.63,61.58,61.62,107808.0,57.578,57.5967,57.55,57.5874,107808.0
2023-05-22 15:20:00,61.61,61.61,61.57,61.58,110339.0,57.578,57.578,57.5407,57.55,110339.0
2023-05-22 15:25:00,61.58,61.61,61.56,61.57,117794.0,57.55,57.578,57.5313,57.5407,117794.0
2023-05-22 15:30:00,61.57,61.59,61.53,61.55,97553.0,57.5407,57.5594,57.5033,57.522,97553.0
2023-05-22 15:35:00,61.55,61.57,61.53,61.56,123990.0,57.522,57.5407,57.5033,57.5313,123990.0
2023-05-22 15:40:00,61.55,61.57,61.53,61.54,104580.0,57.522,57.5407,57.5033,57.5126,104580.0
2023-05-22 15:45:00,61.53,61.61,61.53,61.54,212674.0,57.5033,57.578,57.5033,57.5126,212674.0
2023-05-22 15:50:00,61.55,61.56,61.46,61.47,470588.0,57.522,57.5313,57.4379,57.4472,470588.0
2023-05-22 15:55:00,61.47,61.52,61.44,61.51,980694.0,57.4472,57.4939,57.4192,57.4846,980694.0
2023-05-23 09:30:00,61.51,61.51,61.17,61.4,470927.0,57.4846,57.4846,57.1668,57.3818,470927.0
2023-05-23 09:35:00,61.4,61.64,61.39,61.6,236629.0,57.3818,57.6061,57.3724,57.5687,236629.0
2023-05-23 09:40:00,61.6,61.6,61.48,61.48,126358.0,57.5687,57.5687,57.4566,57.4566,126358.0
2023-05-23 09:45:00,61.46,61.58,61.46,61.54,129778.0,57.4379,57.55,57.4379,57.5126,129778.0
2023-05-23 09:50:00,61.54,61.55,61.48,61.51,170153.0,57.5126,57.522,57.4566,57.4846,170153.0
2023-05-23 09:55:00,61.52,61.63,61.49,61.6,216547.0,57.4939,57.5967,57.4659,57.5687,216547.0
2023-05-23 10:00:00,61.61,61.67,61.51,61.53,171413.0,57.578,57.6341,57.4846,57.5033,171413.0
2023-05-23 10:05:00,61.52,61.55,61.45,61.5,133152.0,57.4939,57.522,57.4285,57.4752,133152.0
2023-05-23 10:10:00,61.51,61.51,61.47,61.51,96236.0,57.4846,57.4846,57.4472,57.4846,96236.0
2023-05-23 10:15:00,61.5,61.61,61.5,61.61,150145.0,57.4752,57.578,57.4752,57.578,150145.0
2023-05-23 10:20:00,61.61,61.62,61.54,61.57,104068.0,57.578,57.5874,57.5126,57.5407,104068.0
2023-05-23 10:25:00,61.58,61.67,61.57,61.6,84624.0,57.55,57.6341,57.5407,57.5687,84624.0
2023-05-23 10:30:00,61.61,61.65,61.59,61.6,90911.0,57.578,57.6154,57.5594,57.5687,90911.0
2023-05-23 10:35:00,61.6,61.61,61.54,61.55,107166.0,57.5687,57.578,57.5126,57.522,107166.0
2023-05-23 10:40:00,61.55,61.59,61.52,61.58,78942.0,57.522,57.5594,57.4939,57.55,78942.0
2023-05-23 10:45:00,61.59,61.64,61.58,61.61,62416.0,57.5594,57.6061,57.55,57.578,62416.0
2023-05-23 10:50:00,61.61,61.65,61.59,61.64,85461.0,57.578,57.6154,57.5594,57.6061,85461.0
2023-05-23 10:55:00,61.64,61.64,61.56,61.57,69507.0,57.6061,57.6061,57.5313,57.5407,69507.0
2023-05-23 11:00:00,61.56,61.64,61.55,61.62,75782.0,57.5313,57.6061,57.522,57.5874,75782.0
2023-05-23 11:05:00,61.63,61.66,61.61,61.62,68728.0,57.5967,57.6248,57.578,57.5874,68728.0
2023-05-23 11:10:00,61.62,61.62,61.56,61.57,57984.0,57.5874,57.5874,57.5313,57.5407,57984.0
2023-05-23 11:15:00,61.57,61.57,61.53,61.53,59749.0,57.5407,57.5407,57.5033,57.5033,59749.0
2023-05-23 11:20:00,61.53,61.62,61.52,61.61,143233.0,57.5033,57.5874,57.4939,57.578,143233.0
2023-05-23 11:25:00,61.6,61.64,61.59,61.61,125587.0,57.5687,57.6061,57.5594,57.578,125587.0
2023-05-23 11:30:00,61.62,61.63,61.57,61.62,54353.0,57.5874,57.5967,57.5407,57.5874,54353.0
2023-05-23 11:35:00,61.62,61.62,61.54,61.57,62112.0,57.5874,57.5874,57.5126,57.5407,62112.0
2023-05-23 11:40:00,61.57,61.57,61.54,61.56,48042.0,57.5407,57.5407,57.5126,57.5313,48042.0
2023-05-23 11:45:00,61.56,61.56,61.52,61.54,43690.0,57.5313,57.5313,57.4939,57.5126,43690.0
2023-05-23 11:50:00,61.53,61.57,61.52,61.55,51400.0,57.5033,57.5407,57.4939,57.522,51400.0
2023-05-23 11:55:00,61.55,61.61,61.53,61.54,156552.0,57.522,57.578,57.5033,57.5126,156552.0
2023-05-23 12:00:00,61.54,61.6,61.53,61.6,80632.0,57.5126,57.5687,57.5033,57.5687,80632.0
2023-05-23 12:05:00,61.6,61.63,61.55,61.56,115794.0,57.5687,57.5967,57.522,57.5313,115794.0
2023-05-23 12:10:00,61.57,61.61,61.56,61.59,61121.0,57.5407,57.578,57.5313,57.5594,61121.0
2023-05-23 12:15:00,61.58,61.61,61.57,61.59,57073.0,57.55,57.578,57.5407,57.5594,57073.0
2023-05-23 12:20:00,61.59,61.6,61.56,61.57,32121.0,57.5594,57.5687,57.5313,57.5407,32121.0
2023-05-23 12:25:00,61.56,61.61,61.55,61.61,52432.0,57.5313,57.578,57.522,57.578,52432.0
2023-05-23 12:30:00,61.6,61.64,61.59,61.64,56673.0,57.5687,57.6061,57.5594,57.6061,56673.0
2023-05-23 12:35:00,61.64,61.67,61.58,61.59,83998.0,57.6061,57.6341,57.55,57.5594,83998.0
2023-05-23 12:40:00,61.58,61.61,61.56,61.61,77997.0,57.55,57.578,57.5313,57.578,77997.0
2023-05-23 12:45:00,61.61,61.62,61.57,61.59,55368.0,57.578,57.5874,57.5407,57.5594,55368.0
2023-05-23 12:50:00,61.58,61.59,61.53,61.54,53488.0,57.55,57.5594,57.5033,57.5126,53488.0
2023-05-23 12:55:00,61.54,61.57,61.51,61.54,95654.0,57.5126,57.5407,57.4846,57.5126,95654.0
2023-05-23 13:00:00,61.55,61.56,61.52,61.55,60808.0,57.522,57.5313,57.4939,57.522,60808.0
2023-05-23 13:05:00,61.55,61.61,61.54,61.58,79620.0,57.522,57.578,57.5126,57.55,79620.0
2023-05-23 13:10:00,61.58,61.59,61.56,61.58,58393.0,57.55,57.5594,57.5313,57.55,58393.0
2023-05-23 13:15:00,61.58,61.59,61.55,61.57,76674.0,57.55,57.5594,57.522,57.5407,76674.0
2023-05-23 13:20:00,61.58,61.61,61.54,61.61,125173.0,57.55,57.578,57.5126,57.578,125173.0
2023-05-23 13:25:00,61.61,61.61,61.48,61.5,91006.0,57.578,57.578,57.4566,57.4752,91006.0
2023-05-23 13:30:00,61.49,61.49,61.4,61.43,108713.0,57.4659,57.4659,57.3818,57.4098,108713.0
2023-05-23 13:35:00,61.43,61.48,61.42,61.47,43441.0,57.4098,57.4566,57.4005,57.4472,43441.0
2023-05-23 13:40:00,61.48,61.5,61.47,61.48,52481.0,57.4566,57.4752,57.4472,57.4566,52481.0
2023-05-23 13:45:00,61.48,61.53,61.48,61.52,45153.0,57.4566,57.5033,57.4566,57.4939,45153.0
2023-05-23 13:50:00,61.53,61.54,61.5,61.51,34710.0,57.5033,57.5126,57.4752,57.4846,34710.0
2023-05-23 13:55:00,61.51,61.51,61.44,61.45,39784.0,57.4846,57.4846,57.4192,57.4285,39784.0
2023-05-23 14:00:00,61.45,61.47,61.43,61.45,29250.0,57.4285,57.4472,57.4098,57.4285,29250.0
2023-05-23 14:05:00,61.45,61.52,61.44,61.47,60398.0,57.4285,57.4939,57.4192,57.4472,60398.0
2023-05-23 14:10:00,61.47,61.48,61.42,61.46,63838.0,57.4472,57.4566,57.4005,57.4379,63838.0
2023-05-23 14:15:00,61.45,61.51,61.44,61.5,73711.0,57.4285,57.4846,57.4192,57.4752,73711.0
2023-05-23 14:20:00,61.51,61.51,61.43,61.44,256792.0,57.4846,57.4846,57.4098,57.4192,256792.0
2023-05-23 14:25:00,61.44,61.47,61.36,61.43,148542.0,57.4192,57.4472,57.3444,57.4098,148542.0
2023-05-23 14:30:00,61.43,61.47,61.4,61.43,59192.0,57.4098,57.4472,57.3818,57.4098,59192.0
2023-05-23 14:35:00,61.43,61.44,61.39,61.44,63506.0,57.4098,57.4192,57.3724,57.4192,63506.0
2023-05-23 14:40:00,61.44,61.44,61.38,61.41,82846.0,57.4192,57.4192,57.3631,57.3911,82846.0
2023-05-23 14:45:00,61.42,61.48,61.41,61.47,100205.0,57.4005,57.4566,57.3911,57.4472,100205.0
2023-05-23 14:50:00,61.48,61.51,61.47,61.51,64883.0,57.4566,57.4846,57.4472,57.4846,64883.0
2023-05-23 14:55:00,61.51,61.53,61.47,61.48,100460.0,57.4846,57.5033,57.4472,57.4566,100460.0
2023-05-23 15:00:00,61.48,61.48,61.42,61.43,106292.0,57.4566,57.4566,57.4005,57.4098,106292.0
2023-05-23 15:05:00,61.43,61.47,61.42,61.47,90507.0,57.4098,57.4472,57.4005,57.4472,90507.0
2023-05-23 15:10:00,61.47,61.5,61.46,61.48,89004.0,57.4472,57.4752,57.4379,57.4566,89004.0
2023-05-23 15:15:00,61.48,61.5,61.39,61.45,109187.0,57.4566,57.4752,57.3724,57.4285,109187.0
2023-05-23 15:20:00,61.45,61.47,61.43,61.46,122844.0,57.4285,57.4472,57.4098,57.4379,122844.0
2023-05-23 15:25:00,61.46,61.49,61.45,61.48,121169.0,57.4379,57.4659,57.4285,57.4566,121169.0
2023-05-23 15:30:00,61.48,61.5,61.45,61.5,105321.0,57.4566,57.4752,57.4285,57.4752,105321.0
2023-05-23 15:35:00,61.5,61.52,61.47,61.5,109184.0,57.4752,57.4939,57.4472,57.4752,109184.0
2023-05-23 15:40:00,61.49,61.53,61.45,61.53,155940.0,57.4659,57.5033,57.4285,57.5033,155940.0
2023-05-23 15:45:00,61.53,61.56,61.49,61.51,191070.0,57.5033,57.5313,57.4659,57.4846,191070.0
2023-05-23 15:50:00,61.52,61.52,61.36,61.46,601010.0,57.4939,57.4939,57.3444,57.4379,601010.0
2023-05-23 15:55:00,61.45,61.49,61.4,61.41,973779.0,57.4285,57.4659,57.3818,57.3911,973779.0
2023-05-24 09:30:00,61.38,61.43,60.94,60.96,424053.0,57.3631,57.4098,56.9519,56.9706,424053.0
2023-05-24 09:35:00,60.95,61.0,60.86,60.97,106315.0,56.9612,57.008,56.8771,56.9799,106315.0
2023-05-24 09:40:00,60.98,61.01,60.89,60.96,78091.0,56.9893,57.0173,56.9052,56.9706,78091.0
2023-05-24 09:45:00,60.97,61.17,60.97,61.09,93727.0,56.9799,57.1668,56.9799,57.0921,93727.0
2023-05-24 09:50:00,61.09,61.13,61.02,61.04,47797.0,57.0921,57.1295,57.0267,57.0453,47797.0
2023-05-24 09:55:00,61.04,61.13,61.01,61.04,98730.0,57.0453,57.1295,57.0173,57.0453,98730.0
2023-05-24 10:00:00,61.05,61.09,60.94,61.0,122103.0,57.0547,57.0921,56.9519,57.008,122103.0
2023-05-24 10:05:00,60.99,61.03,60.96,61.01,62874.0,56.9986,57.036,56.9706,57.0173,62874.0
2023-05-24 10:10:00,60.99,60.99,60.92,60.95,75590.0,56.9986,56.9986,56.9332,56.9612,75590.0
2023-05-24 10:15:00,60.95,60.99,60.9,60.91,101139.0,56.9612,56.9986,56.9145,56.9239,101139.0
2023-05-24 10:20:00,60.91,60.94,60.89,60.92,58079.0,56.9239,56.9519,56.9052,56.9332,58079.0
2023-05-24 10:25:00,60.92,61.02,60.9,61.01,73899.0,56.9332,57.0267,56.9145,57.0173,73899.0
2023-05-24 10:30:00,61.02,61.09,60.95,60.96,109171.0,57.0267,57.0921,56.9612,56.9706,109171.0
2023-05-24 10:35:00,60.95,60.96,60.83,60.85,79424.0,56.9612,56.9706,56.8491,56.8678,79424.0
2023-05-24 10:40:00,60.85,60.88,60.77,60.79,121260.0,56.8678,56.8958,56.793,56.8117,121260.0
2023-05-24 10:45:00,60.79,60.88,60.78,60.86,121829.0,56.8117,56.8958,56.8024,56.8771,121829.0
2023-05-24 10:50:00,60.85,60.88,60.83,60.84,88840.0,56.8678,56.8958,56.8491,56.8584,88840.0
2023-05-24 10:55:00,60.84,60.87,60.8,60.83,66713.0,56.8584,56.8865,56.8211,56.8491,66713.0
2023-05-24 11:00:00,60.83,60.88,60.82,60.86,63599.0,56.8491,56.8958,56.8397,56.8771,63599.0
2023-05-24 11:05:00,60.85,60.88,60.81,60.84,96384.0,56.8678,56.8958,56.8304,56.8584,96384.0
2023-05-24 11:10:00,60.83,60.84,60.75,60.78,93518.0,56.8491,56.8584,56.7743,56.8024,93518.0
2023-05-24 11:15:00,60.77,60.82,60.77,60.79,61975.0,56.793,56.8397,56.793,56.8117,61975.0
2023-05-24 11:20:00,60.79,60.84,60.76,60.83,77528.0,56.8117,56.8584,56.7837,56.8491,77528.0
2023-05-24 11:25:00,60.83,60.88,60.77,60.79,82130.0,56.8491,56.8958,56.793,56.8117,82130.0
2023-05-24 11:30:00,60.79,60.85,60.76,60.8,85157.0,56.8117,56.8678,56.7837,56.8211,85157.0
2023-05-24 11:35:00,60.8,60.88,60.78,60.88,60098.0,56.8211,56.8958,56.8024,56.8958,60098.0
2023-05-24 11:40:00,60.88,60.88,60.76,60.79,76097.0,56.8958,56.8958,56.7837,56.8117,76097.0
2023-05-24 11:45:00,60.79,60.84,60.78,60.8,80216.0,56.8117,56.8584,56.8024,56.8211,80216.0
2023-05-24 11:50:00,60.8,60.83,60.77,60.78,54710.0,56.8211,56.8491,56.793,56.8024,54710.0
2023-05-24 11:55:00,60.78,60.78,60.72,60.75,56402.0,56.8024,56.8024,56.7463,56.7743,56402.0
2023-05-24 12:00:00,60.74,60.78,60.73,60.77,54626.0,56.765,56.8024,56.7556,56.793,54626.0
2023-05-24 12:05:00,60.78,60.81,60.76,60.77,44764.0,56.8024,56.8304,56.7837,56.793,44764.0
2023-05-24 12:10:00,60.77,60.78,60.73,60.78,52344.0,56.793,56.8024,56.7556,56.8024,52344.0
2023-05-24 12:15:00,60.78,60.88,60.77,60.88,61074.0,56.8024,56.8958,56.793,56.8958,61074.0
2023-05-24 12:20:00,60.87,60.88,60.81,60.82,85737.0,56.8865,56.8958,56.8304,56.8397,85737.0
2023-05-24 12:25:00,60.83,60.83,60.75,60.75,126929.0,56.8491,56.8491,56.7743,56.7743,126929.0
2023-05-24 12:30:00,60.76,60.83,60.75,60.82,44181.0,56.7837,56.8491,56.7743,56.8397,44181.0
2023-05-24 12:35:00,60.82,60.87,60.81,60.87,91740.0,56.8397,56.8865,56.8304,56.8865,91740.0
2023-05-24 12:40:00,60.86,60.92,60.86,60.9,53865.0,56.8771,56.9332,56.8771,56.9145,53865.0
2023-05-24 12:45:00,60.89,60.9,60.87,60.89,37160.0,56.9052,56.9145,56.8865,56.9052,37160.0
2023-05-24 12:50:00,60.89,60.91,60.88,60.89,51618.0,56.9052,56.9239,56.8958,56.9052,51618.0
2023-05-24 12:55:00,60.89,60.93,60.88,60.92,36843.0,56.9052,56.9425,56.8958,56.9332,36843.0
2023-05-24 13:00:00,60.92,61.02,60.9,61.0,117236.0,56.9332,57.0267,56.9145,57.008,117236.0
2023-05-24 13:05:00,61.0,61.06,61.0,61.01,79931.0,57.008,57.064,57.008,57.0173,79931.0
2023-05-24 13:10:00,61.01,61.02,60.98,61.01,49243.0,57.0173,57.0267,56.9893,57.0173,49243.0
2023-05-24 13:15:00,61.01,61.05,60.98,61.02,55843.0,57.0173,57.0547,56.9893,57.0267,55843.0
2023-05-24 13:20:00,61.03,61.09,61.01,61.05,95368.0,57.036,57.0921,57.0173,57.0547,95368.0
2023-05-24 13:25:00,61.04,61.05,60.98,60.99,25888.0,57.0453,57.0547,56.9893,56.9986,25888.0
2023-05-24 13:30:00,60.99,61.09,60.99,61.09,77682.0,56.9986,57.0921,56.9986,57.0921,77682.0
2023-05-24 13:35:00,61.09,61.12,61.08,61.12,67324.0,57.0921,57.1201,57.0827,57.1201,67324.0
2023-05-24 13:40:00,61.13,61.13,61.1,61.13,30001.0,57.1295,57.1295,57.1014,57.1295,30001.0
2023-05-24 13:45:00,61.13,61.13,61.06,61.07,65626.0,57.1295,57.1295,57.064,57.0734,65626.0
2023-05-24 13:50:00,61.07,61.12,61.06,61.12,24638.0,57.0734,57.1201,57.064,57.1201,24638.0
2023-05-24 13:55:00,61.12,61.13,61.09,61.11,32449.0,57.1201,57.1295,57.0921,57.1108,32449.0
2023-05-24 14:00:00,61.1,61.14,61.04,61.04,69816.0,57.1014,57.1388,57.0453,57.0453,69816.0
2023-05-24 14:05:00,61.05,61.08,61.02,61.03,34640.0,57.0547,57.0827,57.0267,57.036,34640.0
2023-05-24 14:10:00,61.03,61.06,61.01,61.03,66924.0,57.036,57.064,57.0173,57.036,66924.0
2023-05-24 14:15:00,61.04,61.06,61.0,61.03,57828.0,57.0453,57.064,57.008,57.036,57828.0
2023-05-24 14:20:00,61.02,61.03,60.99,61.0,48144.0,57.0267,57.036,56.9986,57.008,48144.0
2023-05-24 14:25:00,61.0,61.0,60.97,60.98,40629.0,57.008,57.008,56.9799,56.9893,40629.0
2023-05-24 14:30:00,60.97,61.02,60.97,61.0,40372.0,56.9799,57.0267,56.9799,57.008,40372.0
2023-05-24 14:35:00,61.01,61.05,60.99,61.02,30606.0,57.0173,57.0547,56.9986,57.0267,30606.0
2023-05-24 14:40:00,61.03,61.05,61.01,61.03,44529.0,57.036,57.0547,57.0173,57.036,44529.0
2023-05-24 14:45:00,61.04,61.06,61.02,61.03,38354.0,57.0453,57.064,57.0267,57.036,38354.0
2023-05-24 14:50:00,61.03,61.05,60.96,60.97,80199.0,57.036,57.0547,56.9706,56.9799,80199.0
2023-05-24 14:55:00,60.97,60.99,60.96,60.99,29567.0,56.9799,56.9986,56.9706,56.9986,29567.0
2023-05-24 15:00:00,60.98,61.0,60.94,60.95,43473.0,56.9893,57.008,56.9519,56.9612,43473.0
2023-05-24 15:05:00,60.95,60.98,60.94,60.98,50427.0,56.9612,56.9893,56.9519,56.9893,50427.0
2023-05-24 15:10:00,60.98,61.0,60.96,60.99,59133.0,56.9893,57.008,56.9706,56.9986,59133.0
2023-05-24 15:15:00,61.0,61.1,60.99,61.08,85361.0,57.008,57.1014,56.9986,57.0827,85361.0
2023-05-24 15:20:00,61.08,61.14,61.07,61.1,87622.0,57.0827,57.1388,57.0734,57.1014,87622.0
2023-05-24 15:25:00,61.09,61.14,61.09,61.1,62970.0,57.0921,57.1388,57.0921,57.1014,62970.0
2023-05-24 15:30:00,61.1,61.16,61.09,61.1,89965.0,57.1014,57.1575,57.0921,57.1014,89965.0
2023-05-24 15:35:00,61.1,61.1,61.03,61.05,95564.0,57.1014,57.1014,57.036,57.0547,95564.0
2023-05-24 15:40:00,61.06,61.07,61.0,61.02,97918.0,57.064,57.0734,57.008,57.0267,97918.0
2023-05-24 15:45:00,61.02,61.02,60.95,61.01,177592.0,57.0267,57.0267,56.9612,57.0173,177592.0
2023-05-24 15:50:00,61.01,61.01,60.91,60.95,293580.0,57.0173,57.0173,56.9239,56.9612,293580.0
2023-05-24 15:55:00,60.94,60.95,60.86,60.88,539763.0,56.9519,56.9612,56.8771,56.8958,539763.0
2023-05-25 09:30:00,60.47,60.49,60.19,60.28,450987.0,56.5126,56.5313,56.251,56.3351,450987.0
2023-05-25 09:35:00,60.27,60.35,60.15,60.34,187478.0,56.3257,56.4005,56.2136,56.3912,187478.0
2023-05-25 09:40:00,60.35,60.45,60.31,60.45,148109.0,56.4005,56.494,56.3631,56.494,148109.0
2023-05-25 09:45:00,60.46,60.51,60.3,60.36,191063.0,56.5033,56.55,56.3538,56.4098,191063.0
2023-05-25 09:50:00,60.37,60.42,60.25,60.28,115446.0,56.4192,56.4659,56.307,56.3351,115446.0
2023-05-25 09:55:00,60.28,60.35,60.24,60.33,118767.0,56.3351,56.4005,56.2977,56.3818,118767.0
2023-05-25 10:00:00,60.34,60.42,60.3,60.36,120114.0,56.3912,56.4659,56.3538,56.4098,120114.0
2023-05-25 10:05:00,60.34,60.4,60.29,60.34,83962.0,56.3912,56.4472,56.3444,56.3912,83962.0
2023-05-25 10:10:00,60.33,60.42,60.32,60.4,83520.0,56.3818,56.4659,56.3725,56.4472,83520.0
2023-05-25 10:15:00,60.39,60.5,60.38,60.47,125104.0,56.4379,56.5407,56.4285,56.5126,125104.0
2023-05-25 10:20:00,60.46,60.52,60.44,60.5,119553.0,56.5033,56.5594,56.4846,56.5407,119553.0
2023-05-25 10:25:00,60.5,60.58,60.49,60.55,192722.0,56.5407,56.6154,56.5313,56.5874,192722.0
2023-05-25 10:30:00,60.55,60.62,60.52,60.61,190429.0,56.5874,56.6528,56.5594,56.6435,190429.0
2023-05-25 10:35:00,60.6,60.66,60.55,60.62,291311.0,56.6341,56.6902,56.5874,56.6528,291311.0
2023-05-25 10:40:00,60.61,60.68,60.6,60.65,110308.0,56.6435,56.7089,56.6341,56.6809,110308.0
2023-05-25 10:45:00,60.66,60.7,60.63,60.65,83464.0,56.6902,56.7276,56.6622,56.6809,83464.0
2023-05-25 10:50:00,60.65,60.71,60.62,60.68,141246.0,56.6809,56.7369,56.6528,56.7089,141246.0
2023-05-25 10:55:00,60.67,60.7,60.58,60.6,107047.0,56.6996,56.7276,56.6154,56.6341,107047.0
2023-05-25 11:00:00,60.6,60.69,60.58,60.69,69346.0,56.6341,56.7183,56.6154,56.7183,69346.0
2023-05-25 11:05:00,60.69,60.72,60.66,60.72,108341.0,56.7183,56.7463,56.6902,56.7463,108341.0
2023-05-25 11:10:00,60.72,60.72,60.66,60.67,68178.0,56.7463,56.7463,56.6902,56.6996,68178.0
2023-05-25 11:15:00,60.66,60.66,60.52,60.52,145422.0,56.6902,56.6902,56.5594,56.5594,145422.0
2023-05-25 11:20:00,60.52,60.57,60.51,60.54,86605.0,56.5594,56.6061,56.55,56.5781,86605.0
2023-05-25 11:25:00,60.54,60.58,60.52,60.57,147015.0,56.5781,56.6154,56.5594,56.6061,147015.0
2023-05-25 11:30:00,60.56,60.63,60.55,60.59,117529.0,56.5968,56.6622,56.5874,56.6248,117529.0
2023-05-25 11:35:00,60.58,60.59,60.52,60.54,104023.0,56.6154,56.6248,56.5594,56.5781,104023.0
2023-05-25 11:40:00,60.54,60.57,60.51,60.53,125761.0,56.5781,56.6061,56.55,56.5687,125761.0
2023-05-25 11:45:00,60.52,60.53,60.42,60.42,123046.0,56.5594,56.5687,56.4659,56.4659,123046.0
2023-05-25 11:50:00,60.42,60.45,60.33,60.34,112418.0,56.4659,56.494,56.3818,56.3912,112418.0
2023-05-25 11:55:00,60.34,60.34,60.29,60.33,104112.0,56.3912,56.3912,56.3444,56.3818,104112.0
2023-05-25 12:00:00,60.34,60.38,60.33,60.37,77510.0,56.3912,56.4285,56.3818,56.4192,77510.0
2023-05-25 12:05:00,60.37,60.4,60.34,60.38,79342.0,56.4192,56.4472,56.3912,56.4285,79342.0
2023-05-25 12:10:00,60.39,60.45,60.38,60.44,54418.0,56.4379,56.494,56.4285,56.4846,54418.0
2023-05-25 12:15:00,60.44,60.44,60.38,60.41,50669.0,56.4846,56.4846,56.4285,56.4566,50669.0
2023-05-25 12:20:00,60.41,60.48,60.41,60.43,58587.0,56.4566,56.522,56.4566,56.4753,58587.0
2023-05-25 12:25:00,60.43,60.43,60.34,60.39,101971.0,56.4753,56.4753,56.3912,56.4379,101971.0
2023-05-25 12:30:00,60.39,60.42,60.34,60.35,143038.0,56.4379,56.4659,56.3912,56.4005,143038.0
2023-05-25 12:35:00,60.35,60.4,60.34,60.35,83929.0,56.4005,56.4472,56.3912,56.4005,83929.0
2023-05-25 12:40:00,60.35,60.39,60.32,60.38,56950.0,56.4005,56.4379,56.3725,56.4285,56950.0
2023-05-25 12:45:00,60.37,60.37,60.31,60.36,53382.0,56.4192,56.4192,56.3631,56.4098,53382.0
2023-05-25 12:50:00,60.36,60.38,60.33,60.34,41830.0,56.4098,56.4285,56.3818,56.3912,41830.0
2023-05-25 12:55:00,60.34,60.42,60.33,60.38,68819.0,56.3912,56.4659,56.3818,56.4285,68819.0
2023-05-25 13:00:00,60.38,60.39,60.35,60.38,82746.0,56.4285,56.4379,56.4005,56.4285,82746.0
2023-05-25 13:05:00,60.39,60.48,60.37,60.47,80121.0,56.4379,56.522,56.4192,56.5126,80121.0
2023-05-25 13:10:00,60.47,60.55,60.46,60.54,77972.0,56.5126,56.5874,56.5033,56.5781,77972.0
2023-05-25 13:15:00,60.54,60.56,60.52,60.52,72609.0,56.5781,56.5968,56.5594,56.5594,72609.0
2023-05-25 13:20:00,60.53,60.53,60.48,60.5,46619.0,56.5687,56.5687,56.522,56.5407,46619.0
2023-05-25 13:25:00,60.5,60.57,60.5,60.55,61706.0,56.5407,56.6061,56.5407,56.5874,61706.0
2023-05-25 13:30:00,60.54,60.59,60.52,60.54,74268.0,56.5781,56.6248,56.5594,56.5781,74268.0
2023-05-25 13:35:00,60.54,60.54,60.49,60.53,47960.0,56.5781,56.5781,56.5313,56.5687,47960.0
2023-05-25 13:40:00,60.53,60.53,60.48,60.48,44528.0,56.5687,56.5687,56.522,56.522,44528.0
2023-05-25 13:45:00,60.48,60.51,60.47,60.48,48026.0,56.522,56.55,56.5126,56.522,48026.0
2023-05-25 13:50:00,60.49,60.53,60.49,60.49,42429.0,56.5313,56.5687,56.5313,56.5313,42429.0
2023-05-25 13:55:00,60.5,60.61,60.49,60.6,86963.0,56.5407,56.6435,56.5313,56.6341,86963.0
2023-05-25 14:00:00,60.61,60.73,60.61,60.66,155853.0,56.6435,56.7556,56.6435,56.6902,155853.0
2023-05-25 14:05:00,60.66,60.68,60.59,60.6,62595.0,56.6902,56.7089,56.6248,56.6341,62595.0
2023-05-25 14:10:00,60.6,60.66,60.59,60.66,88121.0,56.6341,56.6902,56.6248,56.6902,88121.0
2023-05-25 14:15:00,60.65,60.71,60.65,60.66,47655.0,56.6809,56.7369,56.6809,56.6902,47655.0
2023-05-25 14:20:00,60.66,60.67,60.6,60.61,78021.0,56.6902,56.6996,56.6341,56.6435,78021.0
2023-05-25 14:25:00,60.61,60.64,60.6,60.61,61427.0,56.6435,56.6715,56.6341,56.6435,61427.0
2023-05-25 14:30:00,60.61,60.62,60.51,60.53,67776.0,56.6435,56.6528,56.55,56.5687,67776.0
2023-05-25 14:35:00,60.53,60.54,60.48,60.51,69248.0,56.5687,56.5781,56.522,56.55,69248.0
2023-05-25 14:40:00,60.51,60.54,60.48,60.52,80173.0,56.55,56.5781,56.522,56.5594,80173.0
2023-05-25 14:45:00,60.52,60.53,60.47,60.47,65124.0,56.5594,56.5687,56.5126,56.5126,65124.0
2023-05-25 14:50:00,60.47,60.51,60.46,60.48,51139.0,56.5126,56.55,56.5033,56.522,51139.0
2023-05-25 14:55:00,60.47,60.51,60.46,60.48,66068.0,56.5126,56.55,56.5033,56.522,66068.0
2023-05-25 15:00:00,60.48,60.51,60.47,60.5,72241.0,56.522,56.55,56.5126,56.5407,72241.0
2023-05-25 15:05:00,60.5,60.54,60.49,60.52,72034.0,56.5407,56.5781,56.5313,56.5594,72034.0
2023-05-25 15:10:00,60.52,60.56,60.5,60.5,80493.0,56.5594,56.5968,56.5407,56.5407,80493.0
2023-05-25 15:15:00,60.5,60.51,60.43,60.44,174465.0,56.5407,56.55,56.4753,56.4846,174465.0
2023-05-25 15:20:00,60.43,60.48,60.43,60.47,104546.0,56.4753,56.522,56.4753,56.5126,104546.0
2023-05-25 15:25:00,60.47,60.54,60.45,60.51,111549.0,56.5126,56.5781,56.494,56.55,111549.0
2023-05-25 15:30:00,60.5,60.54,60.48,60.49,155892.0,56.5407,56.5781,56.522,56.5313,155892.0
2023-05-25 15:35:00,60.5,60.52,60.46,60.51,113736.0,56.5407,56.5594,56.5033,56.55,113736.0
2023-05-25 15:40:00,60.51,60.54,60.49,60.54,173235.0,56.55,56.5781,56.5313,56.5781,173235.0
2023-05-25 15:45:00,60.53,60.59,60.49,60.51,241571.0,56.5687,56.6248,56.5313,56.55,241571.0
2023-05-25 15:50:00,60.51,60.51,60.43,60.47,331846.0,56.55,56.55,56.4753,56.5126,331846.0
2023-05-25 15:55:00,60.46,60.48,60.38,60.41,668738.0,56.5033,56.522,56.4285,56.4566,668738.0
2023-05-26 09:30:00,60.45,60.5,60.31,60.35,336332.0,56.494,56.5407,56.3631,56.4005,336332.0
2023-05-26 09:35:00,60.35,60.44,60.16,60.42,111429.0,56.4005,56.4846,56.2229,56.4659,111429.0
2023-05-26 09:40:00,60.42,60.54,60.41,60.52,126772.0,56.4659,56.5781,56.4566,56.5594,126772.0
2023-05-26 09:45:00,60.53,60.6,60.5,60.53,117266.0,56.5687,56.6341,56.5407,56.5687,117266.0
2023-05-26 09:50:00,60.52,60.53,60.36,60.43,143914.0,56.5594,56.5687,56.4098,56.4753,143914.0
2023-05-26 09:55:00,60.43,60.47,60.42,60.45,90652.0,56.4753,56.5126,56.4659,56.494,90652.0
2023-05-26 10:00:00,60.46,60.55,60.39,60.43,92438.0,56.5033,56.5874,56.4379,56.4753,92438.0
2023-05-26 10:05:00,60.42,60.54,60.4,60.51,112353.0,56.4659,56.5781,56.4472,56.55,112353.0
2023-05-26 10:10:00,60.52,60.64,60.5,60.59,147173.0,56.5594,56.6715,56.5407,56.6248,147173.0
2023-05-26 10:15:00,60.59,60.63,60.5,60.55,132257.0,56.6248,56.6622,56.5407,56.5874,132257.0
2023-05-26 10:20:00,60.55,60.56,60.51,60.51,96050.0,56.5874,56.5968,56.55,56.55,96050.0
2023-05-26 10:25:00,60.51,60.59,60.5,60.55,108588.0,56.55,56.6248,56.5407,56.5874,108588.0
2023-05-26 10:30:00,60.56,60.62,60.56,60.59,109359.0,56.5968,56.6528,56.5968,56.6248,109359.0
2023-05-26 10:35:00,60.59,60.59,60.51,60.54,110259.0,56.6248,56.6248,56.55,56.5781,110259.0
2023-05-26 10:40:00,60.54,60.63,60.51,60.53,123661.0,56.5781,56.6622,56.55,56.5687,123661.0
2023-05-26 10:45:00,60.52,60.54,60.45,60.51,87630.0,56.5594,56.5781,56.494,56.55,87630.0
2023-05-26 10:50:00,60.51,60.53,60.44,60.53,83336.0,56.55,56.5687,56.4846,56.5687,83336.0
2023-05-26 10:55:00,60.53,60.6,60.52,60.57,143780.0,56.5687,56.6341,56.5594,56.6061,143780.0
2023-05-26 11:00:00,60.57,60.58,60.37,60.38,108939.0,56.6061,56.6154,56.4192,56.4285,108939.0
2023-05-26 11:05:00,60.37,60.39,60.28,60.37,151961.0,56.4192,56.4379,56.3351,56.4192,151961.0
2023-05-26 11:10:00,60.36,60.4,60.32,60.37,95790.0,56.4098,56.4472,56.3725,56.4192,95790.0
2023-05-26 11:15:00,60.37,60.39,60.3,60.32,61466.0,56.4192,56.4379,56.3538,56.3725,61466.0
2023-05-26 11:20:00,60.32,60.33,60.21,60.22,104486.0,56.3725,56.3818,56.2697,56.279,104486.0
2023-05-26 11:25:00,60.22,60.32,60.21,60.3,123210.0,56.279,56.3725,56.2697,56.3538,123210.0
2023-05-26 11:30:00,60.3,60.31,60.27,60.27,68463.0,56.3538,56.3631,56.3257,56.3257,68463.0
2023-05-26 11:35:00,60.28,60.29,60.2,60.23,83565.0,56.3351,56.3444,56.2603,56.2884,83565.0
2023-05-26 11:40:00,60.23,60.28,60.21,60.23,87720.0,56.2884,56.3351,56.2697,56.2884,87720.0
2023-05-26 11:45:00,60.23,60.25,60.2,60.25,51969.0,56.2884,56.307,56.2603,56.307,51969.0
2023-05-26 11:50:00,60.25,60.26,60.21,60.22,69889.0,56.307,56.3164,56.2697,56.279,69889.0
2023-05-26 11:55:00,60.22,60.25,60.2,60.22,96033.0,56.279,56.307,56.2603,56.279,96033.0
2023-05-26 12:00:00,60.21,60.24,60.17,60.18,81417.0,56.2697,56.2977,56.2323,56.2416,81417.0
2023-05-26 12:05:00,60.18,60.18,60.13,60.14,90787.0,56.2416,56.2416,56.1949,56.2042,90787.0
2023-05-26 12:10:00,60.15,60.19,60.14,60.18,69538.0,56.2136,56.251,56.2042,56.2416,69538.0
2023-05-26 12:15:00,60.18,60.21,60.15,60.2,70498.0,56.2416,56.2697,56.2136,56.2603,70498.0
2023-05-26 12:20:00,60.2,60.26,60.19,60.26,61482.0,56.2603,56.3164,56.251,56.3164,61482.0
2023-05-26 12:25:00,60.26,60.26,60.2,60.22,77335.0,56.3164,56.3164,56.2603,56.279,77335.0
2023-05-26 12:30:00,60.22,60.22,60.16,60.17,57069.0,56.279,56.279,56.2229,56.2323,57069.0
2023-05-26 12:35:00,60.17,60.18,60.13,60.16,64950.0,56.2323,56.2416,56.1949,56.2229,64950.0
2023-05-26 12:40:00,60.15,60.18,60.13,60.18,58629.0,56.2136,56.2416,56.1949,56.2416,58629.0
2023-05-26 12:45:00,60.17,60.21,60.16,60.18,52957.0,56.2323,56.2697,56.2229,56.2416,52957.0
2023-05-26 12:50:00,60.17,60.22,60.17,60.19,71707.0,56.2323,56.279,56.2323,56.251,71707.0
2023-05-26 12:55:00,60.18,60.19,60.13,60.13,69855.0,56.2416,56.251,56.1949,56.1949,69855.0
2023-05-26 13:00:00,60.14,60.18,60.13,60.15,46613.0,56.2042,56.2416,56.1949,56.2136,46613.0
2023-05-26 13:05:00,60.15,60.2,60.13,60.18,94702.0,56.2136,56.2603,56.1949,56.2416,94702.0
2023-05-26 13:10:00,60.18,60.21,60.17,60.19,35810.0,56.2416,56.2697,56.2323,56.251,35810.0
2023-05-26 13:15:00,60.18,60.19,60.13,60.16,50380.0,56.2416,56.251,56.1949,56.2229,50380.0
2023-05-26 13:20:00,60.16,60.18,60.15,60.17,50275.0,56.2229,56.2416,56.2136,56.2323,50275.0
2023-05-26 13:25:00,60.16,60.2,60.16,60.17,57078.0,56.2229,56.2603,56.2229,56.2323,57078.0
2023-05-26 13:30:00,60.16,60.18,60.13,60.18,101639.0,56.2229,56.2416,56.1949,56.2416,101639.0
2023-05-26 13:35:00,60.18,60.21,60.16,60.2,180320.0,56.2416,56.2697,56.2229,56.2603,180320.0
2023-05-26 13:40:00,60.2,60.21,60.18,60.21,53540.0,56.2603,56.2697,56.2416,56.2697,53540.0
2023-05-26 13:45:00,60.21,60.23,60.19,60.22,42085.0,56.2697,56.2884,56.251,56.279,42085.0
2023-05-26 13:50:00,60.21,60.22,60.17,60.21,66262.0,56.2697,56.279,56.2323,56.2697,66262.0
2023-05-26 13:55:00,60.21,60.24,60.19,60.23,66829.0,56.2697,56.2977,56.251,56.2884,66829.0
2023-05-26 14:00:00,60.23,60.24,60.14,60.15,64006.0,56.2884,56.2977,56.2042,56.2136,64006.0
2023-05-26 14:05:00,60.15,60.15,60.11,60.13,62034.0,56.2136,56.2136,56.1762,56.1949,62034.0
2023-05-26 14:10:00,60.13,60.15,60.12,60.12,51244.0,56.1949,56.2136,56.1856,56.1856,51244.0
2023-05-26 14:15:00,60.12,60.14,60.11,60.12,53823.0,56.1856,56.2042,56.1762,56.1856,53823.0
2023-05-26 14:20:00,60.11,60.15,60.11,60.13,39801.0,56.1762,56.2136,56.1762,56.1949,39801.0
2023-05-26 14:25:00,60.13,60.17,60.11,60.14,64944.0,56.1949,56.2323,56.1762,56.2042,64944.0
2023-05-26 14:30:00,60.15,60.2,60.14,60.18,62550.0,56.2136,56.2603,56.2042,56.2416,62550.0
2023-05-26 14:35:00,60.18,60.22,60.16,60.22,65742.0,56.2416,56.279,56.2229,56.279,65742.0
2023-05-26 14:40:00,60.22,60.23,60.2,60.22,43728.0,56.279,56.2884,56.2603,56.279,43728.0
2023-05-26 14:45:00,60.22,60.23,60.14,60.16,105743.0,56.279,56.2884,56.2042,56.2229,105743.0
2023-05-26 14:50:00,60.17,60.18,60.14,60.14,80358.0,56.2323,56.2416,56.2042,56.2042,80358.0
2023-05-26 14:55:00,60.14,60.18,60.13,60.15,89448.0,56.2042,56.2416,56.1949,56.2136,89448.0
2023-05-26 15:00:00,60.15,60.25,60.15,60.24,115899.0,56.2136,56.307,56.2136,56.2977,115899.0
2023-05-26 15:05:00,60.24,60.25,60.22,60.23,62436.0,56.2977,56.307,56.279,56.2884,62436.0
2023-05-26 15:10:00,60.23,60.24,60.17,60.18,92969.0,56.2884,56.2977,56.2323,56.2416,92969.0
2023-05-26 15:15:00,60.18,60.19,60.15,60.17,72030.0,56.2416,56.251,56.2136,56.2323,72030.0
2023-05-26 15:20:00,60.18,60.2,60.15,60.16,74481.0,56.2416,56.2603,56.2136,56.2229,74481.0
2023-05-26 15:25:00,60.17,60.22,60.15,60.19,101615.0,56.2323,56.279,56.2136,56.251,101615.0
2023-05-26 15:30:00,60.19,60.22,60.17,60.22,111105.0,56.251,56.279,56.2323,56.279,111105.0
2023-05-26 15:35:00,60.22,60.24,60.19,60.22,107349.0,56.279,56.2977,56.251,56.279,107349.0
2023-05-26 15:40:00,60.21,60.28,60.2,60.28,108269.0,56.2697,56.3351,56.2603,56.3351,108269.0
2023-05-26 15:45:00,60.28,60.31,60.25,60.3,170478.0,56.3351,56.3631,56.307,56.3538,170478.0
2023-05-26 15:50:00,60.29,60.3,60.21,60.26,273486.0,56.3444,56.3538,56.2697,56.3164,273486.0
2023-05-26 15:55:00,60.25,60.3,60.23,60.27,787218.0,56.307,56.3538,56.2884,56.3257,787218.0
2023-05-30 09:30:00,60.09,60.15,59.82,59.88,816875.0,56.1575,56.2136,55.9052,55.9613,816875.0
2023-05-30 09:35:00,59.88,60.0,59.82,59.84,661259.0,55.9613,56.0734,55.9052,55.9239,661259.0
2023-05-30 09:40:00,59.83,60.01,59.82,59.98,251369.0,55.9145,56.0828,55.9052,56.0547,251369.0
2023-05-30 09:45:00,59.97,60.03,59.89,59.9,195874.0,56.0454,56.1014,55.9706,55.98,195874.0
2023-05-30 09:50:00,59.9,60.11,59.9,60.07,182357.0,55.98,56.1762,55.98,56.1388,182357.0
2023-05-30 09:55:00,60.07,60.2,60.05,60.08,220422.0,56.1388,56.2603,56.1201,56.1482,220422.0
2023-05-30 10:00:00,60.08,60.18,59.97,59.99,199229.0,56.1482,56.2416,56.0454,56.0641,199229.0
2023-05-30 10:05:00,59.99,60.02,59.91,60.01,184645.0,56.0641,56.0921,55.9893,56.0828,184645.0
2023-05-30 10:10:00,60.02,60.03,59.82,59.95,165603.0,56.0921,56.1014,55.9052,56.0267,165603.0
2023-05-30 10:15:00,59.96,59.98,59.85,59.9,129333.0,56.036,56.0547,55.9332,55.98,129333.0
2023-05-30 10:20:00,59.9,59.93,59.8,59.81,227911.0,55.98,56.008,55.8865,55.8958,227911.0
2023-05-30 10:25:00,59.82,59.91,59.8,59.88,138679.0,55.9052,55.9893,55.8865,55.9613,138679.0
2023-05-30 10:30:00,59.87,59.93,59.82,59.85,153826.0,55.9519,56.008,55.9052,55.9332,153826.0
2023-05-30 10:35:00,59.85,59.87,59.76,59.78,104862.0,55.9332,55.9519,55.8491,55.8678,104862.0
2023-05-30 10:40:00,59.77,59.82,59.74,59.74,98850.0,55.8585,55.9052,55.8304,55.8304,98850.0
2023-05-30 10:45:00,59.75,59.77,59.72,59.75,106597.0,55.8398,55.8585,55.8117,55.8398,106597.0
2023-05-30 10:50:00,59.75,59.77,59.71,59.73,109040.0,55.8398,55.8585,55.8024,55.8211,109040.0
2023-05-30 10:55:00,59.74,59.74,59.68,59.73,83426.0,55.8304,55.8304,55.7743,55.8211,83426.0
2023-05-30 11:00:00,59.73,59.74,59.63,59.65,92263.0,55.8211,55.8304,55.7276,55.7463,92263.0
2023-05-30 11:05:00,59.64,59.65,59.59,59.63,104798.0,55.737,55.7463,55.6902,55.7276,104798.0
2023-05-30 11:10:00,59.63,59.64,59.56,59.6,88970.0,55.7276,55.737,55.6622,55.6996,88970.0
2023-05-30 11:15:00,59.59,59.59,59.52,59.55,104933.0,55.6902,55.6902,55.6248,55.6529,104933.0
2023-05-30 11:20:00,59.55,59.6,59.52,59.59,149725.0,55.6529,55.6996,55.6248,55.6902,149725.0
2023-05-30 11:25:00,59.6,59.67,59.59,59.67,97637.0,55.6996,55.765,55.6902,55.765,97637.0
2023-05-30 11:30:00,59.67,59.7,59.62,59.64,105768.0,55.765,55.793,55.7183,55.737,105768.0
2023-05-30 11:35:00,59.64,59.72,59.64,59.68,67092.0,55.737,55.8117,55.737,55.7743,67092.0
2023-05-30 11:40:00,59.69,59.7,59.65,59.66,80468.0,55.7837,55.793,55.7463,55.7557,80468.0
2023-05-30 11:45:00,59.67,59.71,59.66,59.7,71673.0,55.765,55.8024,55.7557,55.793,71673.0
2023-05-30 11:50:00,59.7,59.71,59.67,59.68,95359.0,55.793,55.8024,55.765,55.7743,95359.0
2023-05-30 11:55:00,59.67,59.72,59.67,59.72,85689.0,55.765,55.8117,55.765,55.8117,85689.0
2023-05-30 12:00:00,59.73,59.74,59.69,59.71,95922.0,55.8211,55.8304,55.7837,55.8024,95922.0
2023-05-30 12:05:00,59.72,59.73,59.67,59.71,87520.0,55.8117,55.8211,55.765,55.8024,87520.0
2023-05-30 12:10:00,59.71,59.73,59.66,59.67,48244.0,55.8024,55.8211,55.7557,55.765,48244.0
2023-05-30 12:15:00,59.67,59.68,59.62,59.66,93485.0,55.765,55.7743,55.7183,55.7557,93485.0
2023-05-30 12:20:00,59.67,59.67,59.63,59.66,57398.0,55.765,55.765,55.7276,55.7557,57398.0
2023-05-30 12:25:00,59.65,59.67,59.59,59.63,99607.0,55.7463,55.765,55.6902,55.7276,99607.0
2023-05-30 12:30:00,59.62,59.66,59.61,59.65,65339.0,55.7183,55.7557,55.7089,55.7463,65339.0
2023-05-30 12:35:00,59.65,59.68,59.58,59.6,97123.0,55.7463,55.7743,55.6809,55.6996,97123.0
2023-05-30 12:40:00,59.59,59.6,59.56,59.59,85435.0,55.6902,55.6996,55.6622,55.6902,85435.0
2023-05-30 12:45:00,59.58,59.6,59.56,59.59,70822.0,55.6809,55.6996,55.6622,55.6902,70822.0
2023-05-30 12:50:00,59.6,59.72,59.59,59.7,71433.0,55.6996,55.8117,55.6902,55.793,71433.0
2023-05-30 12:55:00,59.69,59.72,59.67,59.68,50675.0,55.7837,55.8117,55.765,55.7743,50675.0
2023-05-30 13:00:00,59.69,59.69,59.65,59.69,45729.0,55.7837,55.7837,55.7463,55.7837,45729.0
2023-05-30 13:05:00,59.68,59.69,59.65,59.66,79067.0,55.7743,55.7837,55.7463,55.7557,79067.0
2023-05-30 13:10:00,59.65,59.72,59.64,59.69,62345.0,55.7463,55.8117,55.737,55.7837,62345.0
2023-05-30 13:15:00,59.7,59.72,59.66,59.71,64053.0,55.793,55.8117,55.7557,55.8024,64053.0
2023-05-30 13:20:00,59.71,59.74,59.69,59.69,71170.0,55.8024,55.8304,55.7837,55.7837,71170.0
2023-05-30 13:25:00,59.68,59.69,59.64,59.67,57024.0,55.7743,55.7837,55.737,55.765,57024.0
2023-05-30 13:30:00,59.66,59.71,59.62,59.7,69584.0,55.7557,55.8024,55.7183,55.793,69584.0
2023-05-30 13:35:00,59.7,59.7,59.65,59.65,77714.0,55.793,55.793,55.7463,55.7463,77714.0
2023-05-30 13:40:00,59.66,59.7,59.66,59.7,65712.0,55.7557,55.793,55.7557,55.793,65712.0
2023-05-30 13:45:00,59.7,59.74,59.69,59.73,81708.0,55.793,55.8304,55.7837,55.8211,81708.0
2023-05-30 13:50:00,59.73,59.76,59.7,59.71,95763.0,55.8211,55.8491,55.793,55.8024,95763.0
2023-05-30 13:55:00,59.72,59.72,59.63,59.65,118151.0,55.8117,55.8117,55.7276,55.7463,118151.0
2023-05-30 14:00:00,59.66,59.71,59.65,59.68,65075.0,55.7557,55.8024,55.7463,55.7743,65075.0
2023-05-30 14:05:00,59.68,59.71,59.65,59.67,57885.0,55.7743,55.8024,55.7463,55.765,57885.0
2023-05-30 14:10:00,59.67,59.71,59.66,59.7,90984.0,55.765,55.8024,55.7557,55.793,90984.0
2023-05-30 14:15:00,59.69,59.74,59.68,59.74,68715.0,55.7837,55.8304,55.7743,55.8304,68715.0
2023-05-30 14:20:00,59.73,59.81,59.72,59.78,92714.0,55.8211,55.8958,55.8117,55.8678,92714.0
2023-05-30 14:25:00,59.78,59.79,59.75,59.76,61210.0,55.8678,55.8771,55.8398,55.8491,61210.0
2023-05-30 14:30:00,59.76,59.79,59.75,59.78,60531.0,55.8491,55.8771,55.8398,55.8678,60531.0
2023-05-30 14:35:00,59.78,59.78,59.73,59.73,107518.0,55.8678,55.8678,55.8211,55.8211,107518.0
2023-05-30 14:40:00,59.73,59.76,59.71,59.73,79182.0,55.8211,55.8491,55.8024,55.8211,79182.0
2023-05-30 14:45:00,59.73,59.74,59.67,59.67,137576.0,55.8211,55.8304,55.765,55.765,137576.0
2023-05-30 14:50:00,59.68,59.68,59.62,59.68,129880.0,55.7743,55.7743,55.7183,55.7743,129880.0
2023-05-30 14:55:00,59.68,59.72,59.67,59.69,105670.0,55.7743,55.8117,55.765,55.7837,105670.0
2023-05-30 15:00:00,59.69,59.72,59.66,59.68,140050.0,55.7837,55.8117,55.7557,55.7743,140050.0
2023-05-30 15:05:00,59.68,59.75,59.67,59.72,136641.0,55.7743,55.8398,55.765,55.8117,136641.0
2023-05-30 15:10:00,59.72,59.72,59.62,59.66,102095.0,55.8117,55.8117,55.7183,55.7557,102095.0
2023-05-30 15:15:00,59.65,59.67,59.61,59.66,92715.0,55.7463,55.765,55.7089,55.7557,92715.0
2023-05-30 15:20:00,59.66,59.67,59.63,59.65,124629.0,55.7557,55.765,55.7276,55.7463,124629.0
2023-05-30 15:25:00,59.64,59.69,59.63,59.67,101856.0,55.737,55.7837,55.7276,55.765,101856.0
2023-05-30 15:30:00,59.66,59.7,59.66,59.68,118017.0,55.7557,55.793,55.7557,55.7743,118017.0
2023-05-30 15:35:00,59.68,59.71,59.65,59.68,119778.0,55.7743,55.8024,55.7463,55.7743,119778.0
2023-05-30 15:40:00,59.69,59.72,59.68,59.71,135746.0,55.7837,55.8117,55.7743,55.8024,135746.0
2023-05-30 15:45:00,59.72,59.72,59.66,59.7,235142.0,55.8117,55.8117,55.7557,55.793,235142.0
2023-05-30 15:50:00,59.7,59.7,59.65,59.67,338977.0,55.793,55.793,55.7463,55.765,338977.0
2023-05-30 15:55:00,59.66,59.8,59.65,59.78,731151.0,55.7557,55.8865,55.7463,55.8678,731151.0
2023-05-31 09:30:00,59.92,59.97,59.64,59.68,408600.0,55.9986,56.0454,55.737,55.7743,408600.0
2023-05-31 09:35:00,59.67,59.74,59.48,59.52,206221.0,55.765,55.8304,55.5874,55.6248,206221.0
2023-05-31 09:40:00,59.51,59.56,59.43,59.51,178819.0,55.6155,55.6622,55.5407,55.6155,178819.0
2023-05-31 09:45:00,59.51,59.6,59.41,59.52,196825.0,55.6155,55.6996,55.522,55.6248,196825.0
2023-05-31 09:50:00,59.52,59.55,59.44,59.5,164424.0,55.6248,55.6529,55.5501,55.6061,164424.0
2023-05-31 09:55:00,59.51,59.53,59.41,59.43,127997.0,55.6155,55.6342,55.522,55.5407,127997.0
2023-05-31 10:00:00,59.44,59.53,59.36,59.49,233486.0,55.5501,55.6342,55.4753,55.5968,233486.0
2023-05-31 10:05:00,59.49,59.61,59.49,59.53,102412.0,55.5968,55.7089,55.5968,55.6342,102412.0
2023-05-31 10:10:00,59.52,59.63,59.48,59.6,137256.0,55.6248,55.7276,55.5874,55.6996,137256.0
2023-05-31 10:15:00,59.59,59.74,59.59,59.72,105741.0,55.6902,55.8304,55.6902,55.8117,105741.0
2023-05-31 10:20:00,59.71,59.75,59.68,59.69,103266.0,55.8024,55.8398,55.7743,55.7837,103266.0
2023-05-31 10:25:00,59.69,59.73,59.61,59.69,134744.0,55.7837,55.8211,55.7089,55.7837,134744.0
2023-05-31 10:30:00,59.69,59.74,59.56,59.59,254657.0,55.7837,55.8304,55.6622,55.6902,254657.0
2023-05-31 10:35:00,59.59,59.67,59.54,59.6,259232.0,55.6902,55.765,55.6435,55.6996,259232.0
2023-05-31 10:40:00,59.61,59.65,59.54,59.61,130835.0,55.7089,55.7463,55.6435,55.7089,130835.0
2023-05-31 10:45:00,59.6,59.63,59.55,59.59,84934.0,55.6996,55.7276,55.6529,55.6902,84934.0
2023-05-31 10:50:00,59.59,59.63,59.48,59.49,128934.0,55.6902,55.7276,55.5874,55.5968,128934.0
2023-05-31 10:55:00,59.49,59.62,59.48,59.6,103598.0,55.5968,55.7183,55.5874,55.6996,103598.0
2023-05-31 11:00:00,59.61,59.64,59.57,59.63,83140.0,55.7089,55.737,55.6715,55.7276,83140.0
2023-05-31 11:05:00,59.64,59.71,59.62,59.7,78892.0,55.737,55.8024,55.7183,55.793,78892.0
2023-05-31 11:10:00,59.7,59.71,59.64,59.67,90836.0,55.793,55.8024,55.737,55.765,90836.0
2023-05-31 11:15:00,59.67,59.71,59.66,59.71,62297.0,55.765,55.8024,55.7557,55.8024,62297.0
2023-05-31 11:20:00,59.7,59.76,59.7,59.73,87726.0,55.793,55.8491,55.793,55.8211,87726.0
2023-05-31 11:25:00,59.73,59.75,59.71,59.73,72697.0,55.8211,55.8398,55.8024,55.8211,72697.0
2023-05-31 11:30:00,59.73,59.75,59.68,59.69,112155.0,55.8211,55.8398,55.7743,55.7837,112155.0
2023-05-31 11:35:00,59.69,59.72,59.67,59.67,78430.0,55.7837,55.8117,55.765,55.765,78430.0
2023-05-31 11:40:00,59.68,59.81,59.67,59.79,103512.0,55.7743,55.8958,55.765,55.8771,103512.0
2023-05-31 11:45:00,59.79,59.8,59.72,59.72,66972.0,55.8771,55.8865,55.8117,55.8117,66972.0
2023-05-31 11:50:00,59.72,59.77,59.71,59.74,69501.0,55.8117,55.8585,55.8024,55.8304,69501.0
2023-05-31 11:55:00,59.73,59.76,59.72,59.72,45750.0,55.8211,55.8491,55.8117,55.8117,45750.0
2023-05-31 12:00:00,59.73,59.76,59.7,59.73,72481.0,55.8211,55.8491,55.793,55.8211,72481.0
2023-05-31 12:05:00,59.74,59.77,59.7,59.77,70533.0,55.8304,55.8585,55.793,55.8585,70533.0
2023-05-31 12:10:00,59.76,59.76,59.7,59.72,55698.0,55.8491,55.8491,55.793,55.8117,55698.0
2023-05-31 12:15:00,59.72,59.74,59.7,59.73,74666.0,55.8117,55.8304,55.793,55.8211,74666.0
2023-05-31 12:20:00,59.73,59.75,59.7,59.75,77759.0,55.8211,55.8398,55.793,55.8398,77759.0
2023-05-31 12:25:00,59.74,59.76,59.7,59.74,83576.0,55.8304,55.8491,55.793,55.8304,83576.0
2023-05-31 12:30:00,59.74,59.75,59.71,59.71,59109.0,55.8304,55.8398,55.8024,55.8024,59109.0
2023-05-31 12:35:00,59.71,59.74,59.7,59.72,85831.0,55.8024,55.8304,55.793,55.8117,85831.0
2023-05-31 12:40:00,59.72,59.78,59.7,59.76,165367.0,55.8117,55.8678,55.793,55.8491,165367.0
2023-05-31 12:45:00,59.76,59.76,59.68,59.75,83829.0,55.8491,55.8491,55.7743,55.8398,83829.0
2023-05-31 12:50:00,59.74,59.74,59.66,59.69,65831.0,55.8304,55.8304,55.7557,55.7837,65831.0
2023-05-31 12:55:00,59.68,59.72,59.66,59.72,81627.0,55.7743,55.8117,55.7557,55.8117,81627.0
2023-05-31 13:00:00,59.72,59.78,59.71,59.77,75356.0,55.8117,55.8678,55.8024,55.8585,75356.0
2023-05-31 13:05:00,59.77,59.8,59.76,59.8,49347.0,55.8585,55.8865,55.8491,55.8865,49347.0
2023-05-31 13:10:00,59.8,59.8,59.76,59.78,60672.0,55.8865,55.8865,55.8491,55.8678,60672.0
2023-05-31 13:15:00,59.78,59.81,59.73,59.76,73957.0,55.8678,55.8958,55.8211,55.8491,73957.0
2023-05-31 13:20:00,59.76,59.8,59.76,59.76,78710.0,55.8491,55.8865,55.8491,55.8491,78710.0
2023-05-31 13:25:00,59.77,59.79,59.74,59.76,94814.0,55.8585,55.8771,55.8304,55.8491,94814.0
2023-05-31 13:30:00,59.76,59.79,59.74,59.78,73089.0,55.8491,55.8771,55.8304,55.8678,73089.0
2023-05-31 13:35:00,59.78,59.81,59.72,59.8,151239.0,55.8678,55.8958,55.8117,55.8865,151239.0
2023-05-31 13:40:00,59.8,59.9,59.8,59.89,73564.0,55.8865,55.98,55.8865,55.9706,73564.0
2023-05-31 13:45:00,59.89,59.91,59.83,59.88,78393.0,55.9706,55.9893,55.9145,55.9613,78393.0
2023-05-31 13:50:00,59.88,59.95,59.88,59.94,82118.0,55.9613,56.0267,55.9613,56.0173,82118.0
2023-05-31 13:55:00,59.94,59.96,59.93,59.95,67550.0,56.0173,56.036,56.008,56.0267,67550.0
2023-05-31 14:00:00,59.95,59.95,59.91,59.95,91961.0,56.0267,56.0267,55.9893,56.0267,91961.0
2023-05-31 14:05:00,59.95,59.99,59.94,59.98,71516.0,56.0267,56.0641,56.0173,56.0547,71516.0
2023-05-31 14:10:00,59.98,60.04,59.96,60.04,132218.0,56.0547,56.1108,56.036,56.1108,132218.0
2023-05-31 14:15:00,60.04,60.05,59.98,60.01,107102.0,56.1108,56.1201,56.0547,56.0828,107102.0
2023-05-31 14:20:00,60.01,60.03,59.98,60.02,120275.0,56.0828,56.1014,56.0547,56.0921,120275.0
2023-05-31 14:25:00,60.02,60.08,60.0,60.06,107012.0,56.0921,56.1482,56.0734,56.1295,107012.0
2023-05-31 14:30:00,60.06,60.07,60.01,60.02,79193.0,56.1295,56.1388,56.0828,56.0921,79193.0
2023-05-31 14:35:00,60.03,60.07,60.02,60.06,65697.0,56.1014,56.1388,56.0921,56.1295,65697.0
2023-05-31 14:40:00,60.07,60.08,60.03,60.07,85037.0,56.1388,56.1482,56.1014,56.1388,85037.0
2023-05-31 14:45:00,60.07,60.13,60.05,60.13,175498.0,56.1388,56.1949,56.1201,56.1949,175498.0
2023-05-31 14:50:00,60.13,60.14,60.03,60.09,157320.0,56.1949,56.2042,56.1014,56.1575,157320.0
2023-05-31 14:55:00,60.1,60.11,60.06,60.09,142353.0,56.1669,56.1762,56.1295,56.1575,142353.0
2023-05-31 15:00:00,60.09,60.15,60.09,60.15,141860.0,56.1575,56.2136,56.1575,56.2136,141860.0
2023-05-31 15:05:00,60.15,60.15,60.11,60.15,146992.0,56.2136,56.2136,56.1762,56.2136,146992.0
2023-05-31 15:10:00,60.15,60.18,60.14,60.16,140671.0,56.2136,56.2416,56.2042,56.2229,140671.0
2023-05-31 15:15:00,60.17,60.19,60.14,60.15,126021.0,56.2323,56.251,56.2042,56.2136,126021.0
2023-05-31 15:20:00,60.14,60.2,60.12,60.18,123140.0,56.2042,56.2603,56.1856,56.2416,123140.0
2023-05-31 15:25:00,60.19,60.2,60.16,60.19,126386.0,56.251,56.2603,56.2229,56.251,126386.0
2023-05-31 15:30:00,60.19,60.23,60.18,60.23,166208.0,56.251,56.2884,56.2416,56.2884,166208.0
2023-05-31 15:35:00,60.23,60.25,60.21,60.25,158599.0,56.2884,56.307,56.2697,56.307,158599.0
2023-05-31 15:40:00,60.25,60.28,60.21,60.27,232745.0,56.307,56.3351,56.2697,56.3257,232745.0
2023-05-31 15:45:00,60.27,60.28,60.07,60.08,745812.0,56.3257,56.3351,56.1388,56.1482,745812.0
2023-05-31 15:50:00,60.09,60.21,59.89,59.92,1662945.0,56.1575,56.2697,55.9706,55.9986,1662945.0
2023-05-31 15:55:00,59.93,60.19,59.5,59.7,5516243.0,56.008,56.251,55.6061,55.793,5516243.0
2023-06-01 09:30:00,59.94,60.06,59.77,59.99,657411.0,56.0173,56.1295,55.8585,56.0641,657411.0
2023-06-01 09:35:00,59.98,60.08,59.87,60.02,217018.0,56.0547,56.1482,55.9519,56.0921,217018.0
2023-06-01 09:40:00,60.01,60.07,59.84,59.98,139985.0,56.0828,56.1388,55.9239,56.0547,139985.0
2023-06-01 09:45:00,59.99,60.07,59.9,59.92,182419.0,56.0641,56.1388,55.98,55.9986,182419.0
2023-06-01 09:50:00,59.92,60.01,59.83,59.85,120866.0,55.9986,56.0828,55.9145,55.9332,120866.0
2023-06-01 09:55:00,59.85,59.87,59.78,59.83,99368.0,55.9332,55.9519,55.8678,55.9145,99368.0
2023-06-01 10:00:00,59.83,60.03,59.77,60.01,171819.0,55.9145,56.1014,55.8585,56.0828,171819.0
2023-06-01 10:05:00,60.01,60.14,59.98,60.14,99001.0,56.0828,56.2042,56.0547,56.2042,99001.0
2023-06-01 10:10:00,60.14,60.15,60.06,60.13,114218.0,56.2042,56.2136,56.1295,56.1949,114218.0
2023-06-01 10:15:00,60.13,60.14,60.01,60.02,134534.0,56.1949,56.2042,56.0828,56.0921,134534.0
2023-06-01 10:20:00,60.02,60.1,59.98,59.98,143955.0,56.0921,56.1669,56.0547,56.0547,143955.0
2023-06-01 10:25:00,59.98,59.99,59.9,59.95,85331.0,56.0547,56.0641,55.98,56.0267,85331.0
2023-06-01 10:30:00,59.96,59.99,59.88,59.9,105201.0,56.036,56.0641,55.9613,55.98,105201.0
2023-06-01 10:35:00,59.9,59.94,59.83,59.84,74459.0,55.98,56.0173,55.9145,55.9239,74459.0
2023-06-01 10:40:00,59.84,59.87,59.81,59.85,104171.0,55.9239,55.9519,55.8958,55.9332,104171.0
2023-06-01 10:45:00,59.86,59.92,59.82,59.84,144244.0,55.9426,55.9986,55.9052,55.9239,144244.0
2023-06-01 10:50:00,59.84,59.99,59.81,59.98,87441.0,55.9239,56.0641,55.8958,56.0547,87441.0
2023-06-01 10:55:00,59.98,60.06,59.98,60.04,94325.0,56.0547,56.1295,56.0547,56.1108,94325.0
2023-06-01 11:00:00,60.03,60.08,60.01,60.02,89859.0,56.1014,56.1482,56.0828,56.0921,89859.0
2023-06-01 11:05:00,60.02,60.03,59.98,60.01,59746.0,56.0921,56.1014,56.0547,56.0828,59746.0
2023-06-01 11:10:00,60.02,60.03,59.98,59.98,75324.0,56.0921,56.1014,56.0547,56.0547,75324.0
2023-06-01 11:15:00,59.99,60.06,59.98,60.05,59440.0,56.0641,56.1295,56.0547,56.1201,59440.0
2023-06-01 11:20:00,60.05,60.05,59.92,59.97,76963.0,56.1201,56.1201,55.9986,56.0454,76963.0
2023-06-01 11:25:00,59.98,59.98,59.91,59.93,97226.0,56.0547,56.0547,55.9893,56.008,97226.0
2023-06-01 11:30:00,59.93,59.97,59.92,59.95,91593.0,56.008,56.0454,55.9986,56.0267,91593.0
2023-06-01 11:35:00,59.95,59.95,59.84,59.87,81670.0,56.0267,56.0267,55.9239,55.9519,81670.0
2023-06-01 11:40:00,59.87,59.92,59.87,59.91,82390.0,55.9519,55.9986,55.9519,55.9893,82390.0
2023-06-01 11:45:00,59.91,59.96,59.88,59.89,52748.0,55.9893,56.036,55.9613,55.9706,52748.0
2023-06-01 11:50:00,59.88,59.91,59.86,59.88,45811.0,55.9613,55.9893,55.9426,55.9613,45811.0
2023-06-01 11:55:00,59.89,59.97,59.89,59.94,73989.0,55.9706,56.0454,55.9706,56.0173,73989.0
2023-06-01 12:00:00,59.94,59.98,59.93,59.94,57738.0,56.0173,56.0547,56.008,56.0173,57738.0
2023-06-01 12:05:00,59.95,59.96,59.88,59.96,52462.0,56.0267,56.036,55.9613,56.036,52462.0
2023-06-01 12:10:00,59.96,59.97,59.91,59.94,58263.0,56.036,56.0454,55.9893,56.0173,58263.0
2023-06-01 12:15:00,59.94,59.96,59.91,59.93,63534.0,56.0173,56.036,55.9893,56.008,63534.0
2023-06-01 12:20:00,59.94,59.96,59.91,59.95,42232.0,56.0173,56.036,55.9893,56.0267,42232.0
2023-06-01 12:25:00,59.95,59.97,59.92,59.97,48640.0,56.0267,56.0454,55.9986,56.0454,48640.0
2023-06-01 12:30:00,59.97,60.0,59.96,59.98,47710.0,56.0454,56.0734,56.036,56.0547,47710.0
2023-06-01 12:35:00,59.98,60.0,59.96,59.98,56876.0,56.0547,56.0734,56.036,56.0547,56876.0
2023-06-01 12:40:00,59.98,60.01,59.96,59.97,47566.0,56.0547,56.0828,56.036,56.0454,47566.0
2023-06-01 12:45:00,59.96,59.97,59.92,59.93,128367.0,56.036,56.0454,55.9986,56.008,128367.0
2023-06-01 12:50:00,59.93,59.95,59.92,59.93,52664.0,56.008,56.0267,55.9986,56.008,52664.0
2023-06-01 12:55:00,59.93,59.94,59.88,59.89,59558.0,56.008,56.0173,55.9613,55.9706,59558.0
2023-06-01 13:00:00,59.89,59.93,59.89,59.92,48625.0,55.9706,56.008,55.9706,55.9986,48625.0
2023-06-01 13:05:00,59.92,59.92,59.88,59.88,40365.0,55.9986,55.9986,55.9613,55.9613,40365.0
2023-06-01 13:10:00,59.88,59.89,59.83,59.83,148059.0,55.9613,55.9706,55.9145,55.9145,148059.0
2023-06-01 13:15:00,59.84,59.89,59.83,59.87,168049.0,55.9239,55.9706,55.9145,55.9519,168049.0
2023-06-01 13:20:00,59.86,59.9,59.81,59.84,139716.0,55.9426,55.98,55.8958,55.9239,139716.0
2023-06-01 13:25:00,59.84,59.91,59.82,59.89,83750.0,55.9239,55.9893,55.9052,55.9706,83750.0
2023-06-01 13:30:00,59.88,59.9,59.84,59.85,36609.0,55.9613,55.98,55.9239,55.9332,36609.0
2023-06-01 13:35:00,59.85,59.91,59.84,59.88,83381.0,55.9332,55.9893,55.9239,55.9613,83381.0
2023-06-01 13:40:00,59.88,59.91,59.87,59.87,115161.0,55.9613,55.9893,55.9519,55.9519,115161.0
2023-06-01 13:45:00,59.88,59.94,59.87,59.93,130782.0,55.9613,56.0173,55.9519,56.008,130782.0
2023-06-01 13:50:00,59.93,59.93,59.86,59.93,73033.0,56.008,56.008,55.9426,56.008,73033.0
2023-06-01 13:55:00,59.92,59.96,59.91,59.95,47998.0,55.9986,56.036,55.9893,56.0267,47998.0
2023-06-01 14:00:00,59.96,59.97,59.91,59.93,51597.0,56.036,56.0454,55.9893,56.008,51597.0
2023-06-01 14:05:00,59.92,59.93,59.88,59.92,68349.0,55.9986,56.008,55.9613,55.9986,68349.0
2023-06-01 14:10:00,59.93,59.93,59.89,59.91,25761.0,56.008,56.008,55.9706,55.9893,25761.0
2023-06-01 14:15:00,59.92,59.93,59.88,59.89,35559.0,55.9986,56.008,55.9613,55.9706,35559.0
2023-06-01 14:20:00,59.89,59.94,59.89,59.93,38690.0,55.9706,56.0173,55.9706,56.008,38690.0
2023-06-01 14:25:00,59.94,59.95,59.91,59.93,43948.0,56.0173,56.0267,55.9893,56.008,43948.0
2023-06-01 14:30:00,59.93,59.96,59.91,59.95,57884.0,56.008,56.036,55.9893,56.0267,57884.0
2023-06-01 14:35:00,59.95,59.98,59.94,59.96,100641.0,56.0267,56.0547,56.0173,56.036,100641.0
2023-06-01 14:40:00,59.96,59.97,59.94,59.97,50069.0,56.036,56.0454,56.0173,56.0454,50069.0
2023-06-01 14:45:00,59.97,60.01,59.96,60.01,58670.0,56.0454,56.0828,56.036,56.0828,58670.0
2023-06-01 14:50:00,60.01,60.03,60.0,60.02,46335.0,56.0828,56.1014,56.0734,56.0921,46335.0
2023-06-01 14:55:00,60.02,60.05,59.99,60.04,51101.0,56.0921,56.1201,56.0641,56.1108,51101.0
2023-06-01 15:00:00,60.04,60.11,60.04,60.11,85932.0,56.1108,56.1762,56.1108,56.1762,85932.0
2023-06-01 15:05:00,60.11,60.13,60.09,60.09,48803.0,56.1762,56.1949,56.1575,56.1575,48803.0
2023-06-01 15:10:00,60.09,60.12,60.07,60.11,58764.0,56.1575,56.1856,56.1388,56.1762,58764.0
2023-06-01 15:15:00,60.11,60.13,60.09,60.1,93185.0,56.1762,56.1949,56.1575,56.1669,93185.0
2023-06-01 15:20:00,60.1,60.15,60.09,60.13,129785.0,56.1669,56.2136,56.1575,56.1949,129785.0
2023-06-01 15:25:00,60.13,60.17,60.07,60.08,114628.0,56.1949,56.2323,56.1388,56.1482,114628.0
2023-06-01 15:30:00,60.07,60.08,60.02,60.04,114660.0,56.1388,56.1482,56.0921,56.1108,114660.0
2023-06-01 15:35:00,60.03,60.03,59.97,59.98,129516.0,56.1014,56.1014,56.0454,56.0547,129516.0
2023-06-01 15:40:00,59.98,60.06,59.97,60.05,120065.0,56.0547,56.1295,56.0454,56.1201,120065.0
2023-06-01 15:45:00,60.05,60.11,60.01,60.11,172879.0,56.1201,56.1762,56.0828,56.1762,172879.0
2023-06-01 15:50:00,60.11,60.12,60.01,60.03,324955.0,56.1762,56.1856,56.0828,56.1014,324955.0
2023-06-01 15:55:00,60.03,60.06,59.98,59.99,739918.0,56.1014,56.1295,56.0547,56.0641,739918.0
2023-06-02 09:30:00,60.27,60.47,60.08,60.41,508303.0,56.3257,56.5126,56.1482,56.4566,508303.0
2023-06-02 09:35:00,60.42,60.59,60.37,60.48,171046.0,56.4659,56.6248,56.4192,56.522,171046.0
2023-06-02 09:40:00,60.49,60.59,60.47,60.57,109469.0,56.5313,56.6248,56.5126,56.6061,109469.0
2023-06-02 09:45:00,60.56,60.75,60.54,60.59,208313.0,56.5968,56.7743,56.5781,56.6248,208313.0
2023-06-02 09:50:00,60.59,60.75,60.58,60.65,110945.0,56.6248,56.7743,56.6154,56.6809,110945.0
2023-06-02 09:55:00,60.65,60.77,60.63,60.74,91678.0,56.6809,56.793,56.6622,56.765,91678.0
2023-06-02 10:00:00,60.74,60.85,60.73,60.77,127612.0,56.765,56.8678,56.7556,56.793,127612.0
2023-06-02 10:05:00,60.76,60.86,60.75,60.78,98084.0,56.7837,56.8771,56.7743,56.8024,98084.0
2023-06-02 10:10:00,60.78,60.84,60.75,60.75,104194.0,56.8024,56.8584,56.7743,56.7743,104194.0
2023-06-02 10:15:00,60.75,60.79,60.69,60.72,106440.0,56.7743,56.8117,56.7183,56.7463,106440.0
2023-06-02 10:20:00,60.73,60.77,60.7,60.75,86049.0,56.7556,56.793,56.7276,56.7743,86049.0
2023-06-02 10:25:00,60.75,60.81,60.73,60.78,61580.0,56.7743,56.8304,56.7556,56.8024,61580.0
2023-06-02 10:30:00,60.77,60.89,60.75,60.88,334588.0,56.793,56.9052,56.7743,56.8958,334588.0
2023-06-02 10:35:00,60.88,60.94,60.84,60.92,111113.0,56.8958,56.9519,56.8584,56.9332,111113.0
2023-06-02 10:40:00,60.93,60.94,60.89,60.94,163075.0,56.9425,56.9519,56.9052,56.9519,163075.0
2023-06-02 10:45:00,60.94,61.04,60.93,61.04,362830.0,56.9519,57.0453,56.9425,57.0453,362830.0
2023-06-02 10:50:00,61.03,61.07,60.99,61.02,157284.0,57.036,57.0734,56.9986,57.0267,157284.0
2023-06-02 10:55:00,61.02,61.08,61.02,61.02,126515.0,57.0267,57.0827,57.0267,57.0267,126515.0
2023-06-02 11:00:00,61.03,61.12,61.01,61.09,128374.0,57.036,57.1201,57.0173,57.0921,128374.0
2023-06-02 11:05:00,61.08,61.1,61.04,61.07,69780.0,57.0827,57.1014,57.0453,57.0734,69780.0
2023-06-02 11:10:00,61.07,61.13,61.06,61.09,86655.0,57.0734,57.1295,57.064,57.0921,86655.0
2023-06-02 11:15:00,61.09,61.12,61.07,61.1,51666.0,57.0921,57.1201,57.0734,57.1014,51666.0
2023-06-02 11:20:00,61.11,61.17,61.11,61.17,62422.0,57.1108,57.1668,57.1108,57.1668,62422.0
2023-06-02 11:25:00,61.16,61.22,61.16,61.2,143399.0,57.1575,57.2136,57.1575,57.1949,143399.0
2023-06-02 11:30:00,61.2,61.22,61.18,61.21,127422.0,57.1949,57.2136,57.1762,57.2042,127422.0
2023-06-02 11:35:00,61.21,61.24,61.17,61.23,190214.0,57.2042,57.2323,57.1668,57.2229,190214.0
2023-06-02 11:40:00,61.22,61.24,61.17,61.17,187479.0,57.2136,57.2323,57.1668,57.1668,187479.0
2023-06-02 11:45:00,61.18,61.25,61.15,61.25,161820.0,57.1762,57.2416,57.1481,57.2416,161820.0
2023-06-02 11:50:00,61.25,61.27,61.23,61.25,70773.0,57.2416,57.2603,57.2229,57.2416,70773.0
2023-06-02 11:55:00,61.26,61.3,61.24,61.27,85089.0,57.2509,57.2883,57.2323,57.2603,85089.0
2023-06-02 12:00:00,61.27,61.29,61.25,61.28,40582.0,57.2603,57.279,57.2416,57.2696,40582.0
2023-06-02 12:05:00,61.28,61.32,61.26,61.3,104966.0,57.2696,57.307,57.2509,57.2883,104966.0
2023-06-02 12:10:00,61.3,61.3,61.22,61.23,48368.0,57.2883,57.2883,57.2136,57.2229,48368.0
2023-06-02 12:15:00,61.23,61.27,61.2,61.2,75619.0,57.2229,57.2603,57.1949,57.1949,75619.0
2023-06-02 12:20:00,61.2,61.24,61.2,61.23,76257.0,57.1949,57.2323,57.1949,57.2229,76257.0
2023-06-02 12:25:00,61.22,61.24,61.2,61.23,46057.0,57.2136,57.2323,57.1949,57.2229,46057.0
2023-06-02 12:30:00,61.23,61.24,61.19,61.21,72058.0,57.2229,57.2323,57.1855,57.2042,72058.0
2023-06-02 12:35:00,61.21,61.24,61.2,61.22,47628.0,57.2042,57.2323,57.1949,57.2136,47628.0
2023-06-02 12:40:00,61.23,61.24,61.19,61.19,90813.0,57.2229,57.2323,57.1855,57.1855,90813.0
2023-06-02 12:45:00,61.2,61.28,61.18,61.27,75137.0,57.1949,57.2696,57.1762,57.2603,75137.0
2023-06-02 12:50:00,61.26,61.29,61.24,61.27,84619.0,57.2509,57.279,57.2323,57.2603,84619.0
2023-06-02 12:55:00,61.27,61.3,61.26,61.28,41748.0,57.2603,57.2883,57.2509,57.2696,41748.0
2023-06-02 13:00:00,61.29,61.32,61.26,61.31,60390.0,57.279,57.307,57.2509,57.2977,60390.0
2023-06-02 13:05:00,61.32,61.32,61.27,61.28,48905.0,57.307,57.307,57.2603,57.2696,48905.0
2023-06-02 13:10:00,61.28,61.28,61.2,61.22,44076.0,57.2696,57.2696,57.1949,57.2136,44076.0
2023-06-02 13:15:00,61.22,61.26,61.21,61.23,49665.0,57.2136,57.2509,57.2042,57.2229,49665.0
2023-06-02 13:20:00,61.23,61.3,61.22,61.28,84206.0,57.2229,57.2883,57.2136,57.2696,84206.0
2023-06-02 13:25:00,61.28,61.28,61.24,61.24,41713.0,57.2696,57.2696,57.2323,57.2323,41713.0
2023-06-02 13:30:00,61.24,61.28,61.22,61.26,37636.0,57.2323,57.2696,57.2136,57.2509,37636.0
2023-06-02 13:35:00,61.26,61.27,61.22,61.25,66394.0,57.2509,57.2603,57.2136,57.2416,66394.0
2023-06-02 13:40:00,61.25,61.25,61.2,61.22,54895.0,57.2416,57.2416,57.1949,57.2136,54895.0
2023-06-02 13:45:00,61.22,61.23,61.19,61.23,54658.0,57.2136,57.2229,57.1855,57.2229,54658.0
2023-06-02 13:50:00,61.23,61.26,61.22,61.26,66154.0,57.2229,57.2509,57.2136,57.2509,66154.0
2023-06-02 13:55:00,61.26,61.29,61.25,61.29,37497.0,57.2509,57.279,57.2416,57.279,37497.0
2023-06-02 14:00:00,61.29,61.29,61.26,61.27,51513.0,57.279,57.279,57.2509,57.2603,51513.0
2023-06-02 14:05:00,61.26,61.27,61.22,61.23,126476.0,57.2509,57.2603,57.2136,57.2229,126476.0
2023-06-02 14:10:00,61.23,61.27,61.21,61.27,60834.0,57.2229,57.2603,57.2042,57.2603,60834.0
2023-06-02 14:15:00,61.27,61.28,61.25,61.27,42621.0,57.2603,57.2696,57.2416,57.2603,42621.0
2023-06-02 14:20:00,61.27,61.3,61.26,61.26,58375.0,57.2603,57.2883,57.2509,57.2509,58375.0
2023-06-02 14:25:00,61.25,61.26,61.23,61.23,67923.0,57.2416,57.2509,57.2229,57.2229,67923.0
2023-06-02 14:30:00,61.23,61.27,61.22,61.23,86398.0,57.2229,57.2603,57.2136,57.2229,86398.0
2023-06-02 14:35:00,61.23,61.25,61.2,61.23,59438.0,57.2229,57.2416,57.1949,57.2229,59438.0
2023-06-02 14:40:00,61.23,61.27,61.23,61.26,58550.0,57.2229,57.2603,57.2229,57.2509,58550.0
2023-06-02 14:45:00,61.26,61.27,61.2,61.23,101579.0,57.2509,57.2603,57.1949,57.2229,101579.0
2023-06-02 14:50:00,61.22,61.23,61.17,61.18,95429.0,57.2136,57.2229,57.1668,57.1762,95429.0
2023-06-02 14:55:00,61.18,61.24,61.16,61.23,100490.0,57.1762,57.2323,57.1575,57.2229,100490.0
2023-06-02 15:00:00,61.23,61.28,61.23,61.28,122799.0,57.2229,57.2696,57.2229,57.2696,122799.0
2023-06-02 15:05:00,61.27,61.29,61.24,61.25,182733.0,57.2603,57.279,57.2323,57.2416,182733.0
2023-06-02 15:10:00,61.25,61.29,61.22,61.27,87946.0,57.2416,57.279,57.2136,57.2603,87946.0
2023-06-02 15:15:00,61.27,61.28,61.24,61.26,89782.0,57.2603,57.2696,57.2323,57.2509,89782.0
2023-06-02 15:20:00,61.26,61.28,61.23,61.25,125623.0,57.2509,57.2696,57.2229,57.2416,125623.0
2023-06-02 15:25:00,61.25,61.28,61.23,61.23,83460.0,57.2416,57.2696,57.2229,57.2229,83460.0
2023-06-02 15:30:00,61.23,61.28,61.22,61.27,172309.0,57.2229,57.2696,57.2136,57.2603,172309.0
2023-06-02 15:35:00,61.27,61.28,61.23,61.26,140876.0,57.2603,57.2696,57.2229,57.2509,140876.0
2023-06-02 15:40:00,61.25,61.29,61.2,61.2,177631.0,57.2416,57.279,57.1949,57.1949,177631.0
2023-06-02 15:45:00,61.2,61.23,61.18,61.23,280668.0,57.1949,57.2229,57.1762,57.2229,280668.0
2023-06-02 15:50:00,61.23,61.28,61.22,61.26,364518.0,57.2229,57.2696,57.2136,57.2509,364518.0
2023-06-02 15:55:00,61.26,61.26,61.15,61.17,790214.0,57.2509,57.2509,57.1481,57.1668,790214.0
2023-06-05 09:30:00,61.02,61.06,60.85,61.04,460349.0,57.0267,57.064,56.8678,57.0453,460349.0
2023-06-05 09:35:00,61.03,61.15,61.0,61.14,152769.0,57.036,57.1481,57.008,57.1388,152769.0
2023-06-05 09:40:00,61.15,61.19,61.08,61.15,93087.0,57.1481,57.1855,57.0827,57.1481,93087.0
2023-06-05 09:45:00,61.2,61.35,61.14,61.33,107793.0,57.1949,57.3351,57.1388,57.3164,107793.0
2023-06-05 09:50:00,61.33,61.35,61.23,61.32,38192.0,57.3164,57.3351,57.2229,57.307,38192.0
2023-06-05 09:55:00,61.28,61.42,61.26,61.41,60862.0,57.2696,57.4005,57.2509,57.3911,60862.0
2023-06-05 10:00:00,61.41,61.44,61.22,61.23,105006.0,57.3911,57.4192,57.2136,57.2229,105006.0
2023-06-05 10:05:00,61.23,61.25,61.13,61.16,97342.0,57.2229,57.2416,57.1295,57.1575,97342.0
2023-06-05 10:10:00,61.16,61.23,61.15,61.2,108298.0,57.1575,57.2229,57.1481,57.1949,108298.0
2023-06-05 10:15:00,61.2,61.3,61.2,61.25,111221.0,57.1949,57.2883,57.1949,57.2416,111221.0
2023-06-05 10:20:00,61.25,61.25,61.14,61.25,119425.0,57.2416,57.2416,57.1388,57.2416,119425.0
2023-06-05 10:25:00,61.24,61.33,61.24,61.31,79372.0,57.2323,57.3164,57.2323,57.2977,79372.0
2023-06-05 10:30:00,61.31,61.33,61.25,61.3,75635.0,57.2977,57.3164,57.2416,57.2883,75635.0
2023-06-05 10:35:00,61.3,61.3,61.17,61.24,115509.0,57.2883,57.2883,57.1668,57.2323,115509.0
2023-06-05 10:40:00,61.25,61.26,61.16,61.18,63525.0,57.2416,57.2509,57.1575,57.1762,63525.0
2023-06-05 10:45:00,61.18,61.28,61.17,61.24,116644.0,57.1762,57.2696,57.1668,57.2323,116644.0
2023-06-05 10:50:00,61.25,61.25,61.18,61.21,58700.0,57.2416,57.2416,57.1762,57.2042,58700.0
2023-06-05 10:55:00,61.2,61.21,61.06,61.08,95459.0,57.1949,57.2042,57.064,57.0827,95459.0
2023-06-05 11:00:00,61.08,61.12,61.05,61.12,58436.0,57.0827,57.1201,57.0547,57.1201,58436.0
2023-06-05 11:05:00,61.12,61.12,61.02,61.05,55533.0,57.1201,57.1201,57.0267,57.0547,55533.0
2023-06-05 11:10:00,61.05,61.07,60.98,61.0,51294.0,57.0547,57.0734,56.9893,57.008,51294.0
2023-06-05 11:15:00,61.0,61.02,60.95,60.96,73503.0,57.008,57.0267,56.9612,56.9706,73503.0
2023-06-05 11:20:00,60.97,60.99,60.94,60.98,72436.0,56.9799,56.9986,56.9519,56.9893,72436.0
2023-06-05 11:25:00,60.97,61.01,60.97,60.98,66375.0,56.9799,57.0173,56.9799,56.9893,66375.0
2023-06-05 11:30:00,60.99,61.02,60.92,60.93,105917.0,56.9986,57.0267,56.9332,56.9425,105917.0
2023-06-05 11:35:00,60.93,60.94,60.85,60.85,142757.0,56.9425,56.9519,56.8678,56.8678,142757.0
2023-06-05 11:40:00,60.86,60.91,60.82,60.87,136371.0,56.8771,56.9239,56.8397,56.8865,136371.0
2023-06-05 11:45:00,60.88,60.91,60.84,60.86,108290.0,56.8958,56.9239,56.8584,56.8771,108290.0
2023-06-05 11:50:00,60.85,60.93,60.84,60.93,58216.0,56.8678,56.9425,56.8584,56.9425,58216.0
2023-06-05 11:55:00,60.93,60.95,60.88,60.89,62684.0,56.9425,56.9612,56.8958,56.9052,62684.0
2023-06-05 12:00:00,60.89,60.9,60.85,60.85,60396.0,56.9052,56.9145,56.8678,56.8678,60396.0
2023-06-05 12:05:00,60.86,60.89,60.82,60.87,56878.0,56.8771,56.9052,56.8397,56.8865,56878.0
2023-06-05 12:10:00,60.87,60.9,60.86,60.88,45246.0,56.8865,56.9145,56.8771,56.8958,45246.0
2023-06-05 12:15:00,60.88,60.89,60.81,60.83,50371.0,56.8958,56.9052,56.8304,56.8491,50371.0
2023-06-05 12:20:00,60.83,60.84,60.8,60.81,44623.0,56.8491,56.8584,56.8211,56.8304,44623.0
2023-06-05 12:25:00,60.8,60.82,60.77,60.78,34837.0,56.8211,56.8397,56.793,56.8024,34837.0
2023-06-05 12:30:00,60.78,60.79,60.73,60.75,56049.0,56.8024,56.8117,56.7556,56.7743,56049.0
2023-06-05 12:35:00,60.75,60.75,60.72,60.73,39783.0,56.7743,56.7743,56.7463,56.7556,39783.0
2023-06-05 12:40:00,60.73,60.78,60.73,60.76,66323.0,56.7556,56.8024,56.7556,56.7837,66323.0
2023-06-05 12:45:00,60.76,60.78,60.74,60.76,21935.0,56.7837,56.8024,56.765,56.7837,21935.0
2023-06-05 12:50:00,60.76,60.78,60.74,60.76,55425.0,56.7837,56.8024,56.765,56.7837,55425.0
2023-06-05 12:55:00,60.76,60.78,60.75,60.78,26585.0,56.7837,56.8024,56.7743,56.8024,26585.0
2023-06-05 13:00:00,60.78,60.8,60.74,60.76,64469.0,56.8024,56.8211,56.765,56.7837,64469.0
2023-06-05 13:05:00,60.76,60.78,60.72,60.74,61539.0,56.7837,56.8024,56.7463,56.765,61539.0
2023-06-05 13:10:00,60.75,60.76,60.69,60.7,76219.0,56.7743,56.7837,56.7183,56.7276,76219.0
2023-06-05 13:15:00,60.69,60.7,60.65,60.7,63095.0,56.7183,56.7276,56.6809,56.7276,63095.0
2023-06-05 13:20:00,60.7,60.72,60.67,60.69,30723.0,56.7276,56.7463,56.6996,56.7183,30723.0
2023-06-05 13:25:00,60.69,60.72,60.64,60.66,74254.0,56.7183,56.7463,56.6715,56.6902,74254.0
2023-06-05 13:30:00,60.65,60.66,60.59,60.61,69319.0,56.6809,56.6902,56.6248,56.6435,69319.0
2023-06-05 13:35:00,60.61,60.63,60.6,60.63,73753.0,56.6435,56.6622,56.6341,56.6622,73753.0
2023-06-05 13:40:00,60.63,60.63,60.55,60.57,98340.0,56.6622,56.6622,56.5874,56.6061,98340.0
2023-06-05 13:45:00,60.57,60.64,60.56,60.64,55334.0,56.6061,56.6715,56.5968,56.6715,55334.0
2023-06-05 13:50:00,60.63,60.67,60.63,60.67,63196.0,56.6622,56.6996,56.6622,56.6996,63196.0
2023-06-05 13:55:00,60.66,60.7,60.65,60.69,66603.0,56.6902,56.7276,56.6809,56.7183,66603.0
2023-06-05 14:00:00,60.68,60.69,60.65,60.68,60162.0,56.7089,56.7183,56.6809,56.7089,60162.0
2023-06-05 14:05:00,60.67,60.72,60.66,60.72,78301.0,56.6996,56.7463,56.6902,56.7463,78301.0
2023-06-05 14:10:00,60.72,60.74,60.7,60.74,77084.0,56.7463,56.765,56.7276,56.765,77084.0
2023-06-05 14:15:00,60.73,60.75,60.73,60.75,48656.0,56.7556,56.7743,56.7556,56.7743,48656.0
2023-06-05 14:20:00,60.74,60.75,60.68,60.71,89222.0,56.765,56.7743,56.7089,56.7369,89222.0
2023-06-05 14:25:00,60.7,60.74,60.67,60.73,68704.0,56.7276,56.765,56.6996,56.7556,68704.0
2023-06-05 14:30:00,60.73,60.75,60.64,60.67,131140.0,56.7556,56.7743,56.6715,56.6996,131140.0
2023-06-05 14:35:00,60.67,60.69,60.62,60.64,86698.0,56.6996,56.7183,56.6528,56.6715,86698.0
2023-06-05 14:40:00,60.64,60.66,60.6,60.62,78033.0,56.6715,56.6902,56.6341,56.6528,78033.0
2023-06-05 14:45:00,60.62,60.63,60.58,60.63,73036.0,56.6528,56.6622,56.6154,56.6622,73036.0
2023-06-05 14:50:00,60.63,60.75,60.63,60.74,173560.0,56.6622,56.7743,56.6622,56.765,173560.0
2023-06-05 14:55:00,60.73,60.75,60.7,60.71,121278.0,56.7556,56.7743,56.7276,56.7369,121278.0
2023-06-05 15:00:00,60.72,60.73,60.65,60.7,205130.0,56.7463,56.7556,56.6809,56.7276,205130.0
2023-06-05 15:05:00,60.7,60.78,60.68,60.76,197876.0,56.7276,56.8024,56.7089,56.7837,197876.0
2023-06-05 15:10:00,60.76,60.82,60.76,60.81,109781.0,56.7837,56.8397,56.7837,56.8304,109781.0
2023-06-05 15:15:00,60.81,60.82,60.76,60.77,146905.0,56.8304,56.8397,56.7837,56.793,146905.0
2023-06-05 15:20:00,60.77,60.81,60.76,60.8,106714.0,56.793,56.8304,56.7837,56.8211,106714.0
2023-06-05 15:25:00,60.8,60.81,60.74,60.76,92455.0,56.8211,56.8304,56.765,56.7837,92455.0
2023-06-05 15:30:00,60.76,60.79,60.72,60.73,136466.0,56.7837,56.8117,56.7463,56.7556,136466.0
2023-06-05 15:35:00,60.73,60.77,60.71,60.75,114996.0,56.7556,56.793,56.7369,56.7743,114996.0
2023-06-05 15:40:00,60.75,60.77,60.72,60.75,137461.0,56.7743,56.793,56.7463,56.7743,137461.0
2023-06-05 15:45:00,60.75,60.78,60.7,60.78,209269.0,56.7743,56.8024,56.7276,56.8024,209269.0
2023-06-05 15:50:00,60.78,60.82,60.76,60.77,346641.0,56.8024,56.8397,56.7837,56.793,346641.0
2023-06-05 15:55:00,60.76,60.78,60.71,60.76,731150.0,56.7837,56.8024,56.7369,56.7837,731150.0
2023-06-06 09:30:00,60.86,60.99,60.66,60.81,355931.0,56.8771,56.9986,56.6902,56.8304,355931.0
2023-06-06 09:35:00,60.81,60.81,60.47,60.48,143531.0,56.8304,56.8304,56.5126,56.522,143531.0
2023-06-06 09:40:00,60.48,60.6,60.37,60.56,131072.0,56.522,56.6341,56.4192,56.5968,131072.0
2023-06-06 09:45:00,60.55,60.56,60.33,60.41,159075.0,56.5874,56.5968,56.3818,56.4566,159075.0
2023-06-06 09:50:00,60.42,60.54,60.42,60.46,91649.0,56.4659,56.5781,56.4659,56.5033,91649.0
2023-06-06 09:55:00,60.46,60.47,60.27,60.35,163509.0,56.5033,56.5126,56.3257,56.4005,163509.0
2023-06-06 10:00:00,60.34,60.43,60.32,60.42,116260.0,56.3912,56.4753,56.3725,56.4659,116260.0
2023-06-06 10:05:00,60.42,60.46,60.36,60.44,91858.0,56.4659,56.5033,56.4098,56.4846,91858.0
2023-06-06 10:10:00,60.44,60.45,60.36,60.41,96980.0,56.4846,56.494,56.4098,56.4566,96980.0
2023-06-06 10:15:00,60.4,60.47,60.36,60.43,97874.0,56.4472,56.5126,56.4098,56.4753,97874.0
2023-06-06 10:20:00,60.42,60.43,60.31,60.32,64896.0,56.4659,56.4753,56.3631,56.3725,64896.0
2023-06-06 10:25:00,60.31,60.39,60.3,60.35,73472.0,56.3631,56.4379,56.3538,56.4005,73472.0
2023-06-06 10:30:00,60.35,60.39,60.33,60.38,70998.0,56.4005,56.4379,56.3818,56.4285,70998.0
2023-06-06 10:35:00,60.39,60.43,60.36,60.4,94347.0,56.4379,56.4753,56.4098,56.4472,94347.0
2023-06-06 10:40:00,60.4,60.42,60.36,60.39,67052.0,56.4472,56.4659,56.4098,56.4379,67052.0
2023-06-06 10:45:00,60.39,60.49,60.36,60.41,97812.0,56.4379,56.5313,56.4098,56.4566,97812.0
2023-06-06 10:50:00,60.41,60.42,60.33,60.35,49175.0,56.4566,56.4659,56.3818,56.4005,49175.0
2023-06-06 10:55:00,60.35,60.39,60.34,60.38,60786.0,56.4005,56.4379,56.3912,56.4285,60786.0
2023-06-06 11:00:00,60.39,60.44,60.37,60.42,98874.0,56.4379,56.4846,56.4192,56.4659,98874.0
2023-06-06 11:05:00,60.43,60.43,60.33,60.34,60653.0,56.4753,56.4753,56.3818,56.3912,60653.0
2023-06-06 11:10:00,60.34,60.35,60.27,60.31,112871.0,56.3912,56.4005,56.3257,56.3631,112871.0
2023-06-06 11:15:00,60.3,60.31,60.25,60.25,97559.0,56.3538,56.3631,56.307,56.307,97559.0
2023-06-06 11:20:00,60.24,60.31,60.24,60.3,79506.0,56.2977,56.3631,56.2977,56.3538,79506.0
2023-06-06 11:25:00,60.3,60.34,60.28,60.33,68166.0,56.3538,56.3912,56.3351,56.3818,68166.0
2023-06-06 11:30:00,60.33,60.35,60.26,60.27,63138.0,56.3818,56.4005,56.3164,56.3257,63138.0
2023-06-06 11:35:00,60.28,60.31,60.26,60.29,58389.0,56.3351,56.3631,56.3164,56.3444,58389.0
2023-06-06 11:40:00,60.3,60.3,60.24,60.25,71347.0,56.3538,56.3538,56.2977,56.307,71347.0
2023-06-06 11:45:00,60.25,60.25,60.21,60.22,54913.0,56.307,56.307,56.2697,56.279,54913.0
2023-06-06 11:50:00,60.22,60.22,60.16,60.16,71787.0,56.279,56.279,56.2229,56.2229,71787.0
2023-06-06 11:55:00,60.17,60.18,60.15,60.16,92456.0,56.2323,56.2416,56.2136,56.2229,92456.0
2023-06-06 12:00:00,60.15,60.18,60.14,60.14,70642.0,56.2136,56.2416,56.2042,56.2042,70642.0
2023-06-06 12:05:00,60.15,60.19,60.14,60.18,69614.0,56.2136,56.251,56.2042,56.2416,69614.0
2023-06-06 12:10:00,60.19,60.23,60.17,60.22,71912.0,56.251,56.2884,56.2323,56.279,71912.0
2023-06-06 12:15:00,60.22,60.24,60.19,60.21,40618.0,56.279,56.2977,56.251,56.2697,40618.0
2023-06-06 12:20:00,60.22,60.23,60.18,60.19,47881.0,56.279,56.2884,56.2416,56.251,47881.0
2023-06-06 12:25:00,60.18,60.23,60.17,60.21,38913.0,56.2416,56.2884,56.2323,56.2697,38913.0
2023-06-06 12:30:00,60.21,60.23,60.18,60.21,46786.0,56.2697,56.2884,56.2416,56.2697,46786.0
2023-06-06 12:35:00,60.21,60.22,60.18,60.22,46127.0,56.2697,56.279,56.2416,56.279,46127.0
2023-06-06 12:40:00,60.21,60.24,60.19,60.23,39961.0,56.2697,56.2977,56.251,56.2884,39961.0
2023-06-06 12:45:00,60.23,60.24,60.2,60.21,51089.0,56.2884,56.2977,56.2603,56.2697,51089.0
2023-06-06 12:50:00,60.21,60.24,60.2,60.23,39467.0,56.2697,56.2977,56.2603,56.2884,39467.0
2023-06-06 12:55:00,60.24,60.26,60.21,60.23,45258.0,56.2977,56.3164,56.2697,56.2884,45258.0
2023-06-06 13:00:00,60.23,60.25,60.2,60.21,38420.0,56.2884,56.307,56.2603,56.2697,38420.0
2023-06-06 13:05:00,60.2,60.28,60.2,60.28,57546.0,56.2603,56.3351,56.2603,56.3351,57546.0
2023-06-06 13:10:00,60.28,60.31,60.25,60.26,50186.0,56.3351,56.3631,56.307,56.3164,50186.0
2023-06-06 13:15:00,60.25,60.27,60.22,60.23,60129.0,56.307,56.3257,56.279,56.2884,60129.0
2023-06-06 13:20:00,60.23,60.24,60.17,60.2,102114.0,56.2884,56.2977,56.2323,56.2603,102114.0
2023-06-06 13:25:00,60.19,60.2,60.16,60.19,62613.0,56.251,56.2603,56.2229,56.251,62613.0
2023-06-06 13:30:00,60.19,60.2,60.13,60.14,83729.0,56.251,56.2603,56.1949,56.2042,83729.0
2023-06-06 13:35:00,60.13,60.18,60.12,60.18,43772.0,56.1949,56.2416,56.1856,56.2416,43772.0
2023-06-06 13:40:00,60.18,60.21,60.16,60.19,62066.0,56.2416,56.2697,56.2229,56.251,62066.0
2023-06-06 13:45:00,60.19,60.23,60.16,60.17,88272.0,56.251,56.2884,56.2229,56.2323,88272.0
2023-06-06 13:50:00,60.16,60.2,60.16,60.19,58488.0,56.2229,56.2603,56.2229,56.251,58488.0
2023-06-06 13:55:00,60.19,60.23,60.16,60.22,71549.0,56.251,56.2884,56.2229,56.279,71549.0
2023-06-06 14:00:00,60.21,60.22,60.19,60.22,80815.0,56.2697,56.279,56.251,56.279,80815.0
2023-06-06 14:05:00,60.22,60.23,60.18,60.22,53579.0,56.279,56.2884,56.2416,56.279,53579.0
2023-06-06 14:10:00,60.22,60.33,60.22,60.33,114267.0,56.279,56.3818,56.279,56.3818,114267.0
2023-06-06 14:15:00,60.33,60.34,60.28,60.33,96376.0,56.3818,56.3912,56.3351,56.3818,96376.0
2023-06-06 14:20:00,60.33,60.33,60.28,60.32,43190.0,56.3818,56.3818,56.3351,56.3725,43190.0
2023-06-06 14:25:00,60.32,60.38,60.31,60.36,88906.0,56.3725,56.4285,56.3631,56.4098,88906.0
2023-06-06 14:30:00,60.36,60.39,60.35,60.39,50827.0,56.4098,56.4379,56.4005,56.4379,50827.0
2023-06-06 14:35:00,60.38,60.4,60.37,60.39,54214.0,56.4285,56.4472,56.4192,56.4379,54214.0
2023-06-06 14:40:00,60.4,60.44,60.38,60.43,92123.0,56.4472,56.4846,56.4285,56.4753,92123.0
2023-06-06 14:45:00,60.43,60.43,60.38,60.39,51075.0,56.4753,56.4753,56.4285,56.4379,51075.0
2023-06-06 14:50:00,60.39,60.42,60.37,60.41,46171.0,56.4379,56.4659,56.4192,56.4566,46171.0
2023-06-06 14:55:00,60.41,60.42,60.39,60.41,48066.0,56.4566,56.4659,56.4379,56.4566,48066.0
2023-06-06 15:00:00,60.41,60.42,60.36,60.4,136250.0,56.4566,56.4659,56.4098,56.4472,136250.0
2023-06-06 15:05:00,60.4,60.41,60.38,60.39,90122.0,56.4472,56.4566,56.4285,56.4379,90122.0
2023-06-06 15:10:00,60.39,60.41,60.38,60.39,50792.0,56.4379,56.4566,56.4285,56.4379,50792.0
2023-06-06 15:15:00,60.39,60.42,60.37,60.42,86086.0,56.4379,56.4659,56.4192,56.4659,86086.0
2023-06-06 15:20:00,60.42,60.43,60.4,60.4,161713.0,56.4659,56.4753,56.4472,56.4472,161713.0
2023-06-06 15:25:00,60.41,60.41,60.32,60.34,144875.0,56.4566,56.4566,56.3725,56.3912,144875.0
2023-06-06 15:30:00,60.35,60.36,60.32,60.32,107855.0,56.4005,56.4098,56.3725,56.3725,107855.0
2023-06-06 15:35:00,60.33,60.34,60.3,60.3,181440.0,56.3818,56.3912,56.3538,56.3538,181440.0
2023-06-06 15:40:00,60.3,60.33,60.26,60.32,200188.0,56.3538,56.3818,56.3164,56.3725,200188.0
2023-06-06 15:45:00,60.31,60.39,60.3,60.37,224520.0,56.3631,56.4379,56.3538,56.4192,224520.0
2023-06-06 15:50:00,60.37,60.38,60.32,60.34,331039.0,56.4192,56.4285,56.3725,56.3912,331039.0
2023-06-06 15:55:00,60.34,60.35,60.3,60.31,534491.0,56.3912,56.4005,56.3538,56.3631,534491.0
2023-06-07 09:30:00,60.01,60.05,59.86,59.89,579475.0,56.0828,56.1201,55.9426,55.9706,579475.0
2023-06-07 09:35:00,59.89,60.02,59.82,60.02,207679.0,55.9706,56.0921,55.9052,56.0921,207679.0
2023-06-07 09:40:00,60.02,60.17,60.01,60.13,211623.0,56.0921,56.2323,56.0828,56.1949,211623.0
2023-06-07 09:45:00,60.14,60.15,59.98,60.12,161583.0,56.2042,56.2136,56.0547,56.1856,161583.0
2023-06-07 09:50:00,60.12,60.18,60.06,60.08,135518.0,56.1856,56.2416,56.1295,56.1482,135518.0
2023-06-07 09:55:00,60.08,60.12,60.04,60.08,76057.0,56.1482,56.1856,56.1108,56.1482,76057.0
2023-06-07 10:00:00,60.07,60.09,60.02,60.07,153268.0,56.1388,56.1575,56.0921,56.1388,153268.0
2023-06-07 10:05:00,60.07,60.08,60.0,60.02,87258.0,56.1388,56.1482,56.0734,56.0921,87258.0
2023-06-07 10:10:00,60.03,60.11,60.02,60.1,111499.0,56.1014,56.1762,56.0921,56.1669,111499.0
2023-06-07 10:15:00,60.09,60.17,60.07,60.16,151051.0,56.1575,56.2323,56.1388,56.2229,151051.0
2023-06-07 10:20:00,60.16,60.17,60.11,60.14,98160.0,56.2229,56.2323,56.1762,56.2042,98160.0
2023-06-07 10:25:00,60.14,60.21,60.12,60.18,114506.0,56.2042,56.2697,56.1856,56.2416,114506.0
2023-06-07 10:30:00,60.18,60.2,60.08,60.1,101587.0,56.2416,56.2603,56.1482,56.1669,101587.0
2023-06-07 10:35:00,60.1,60.32,60.09,60.22,222623.0,56.1669,56.3725,56.1575,56.279,222623.0
2023-06-07 10:40:00,60.22,60.3,60.19,60.26,193684.0,56.279,56.3538,56.251,56.3164,193684.0
2023-06-07 10:45:00,60.26,60.31,60.24,60.26,130813.0,56.3164,56.3631,56.2977,56.3164,130813.0
2023-06-07 10:50:00,60.26,60.33,60.22,60.29,113845.0,56.3164,56.3818,56.279,56.3444,113845.0
2023-06-07 10:55:00,60.29,60.29,60.2,60.21,95690.0,56.3444,56.3444,56.2603,56.2697,95690.0
2023-06-07 11:00:00,60.21,60.23,60.15,60.18,64268.0,56.2697,56.2884,56.2136,56.2416,64268.0
2023-06-07 11:05:00,60.18,60.18,60.13,60.17,49124.0,56.2416,56.2416,56.1949,56.2323,49124.0
2023-06-07 11:10:00,60.17,60.21,60.14,60.18,68104.0,56.2323,56.2697,56.2042,56.2416,68104.0
2023-06-07 11:15:00,60.19,60.23,60.15,60.19,103107.0,56.251,56.2884,56.2136,56.251,103107.0
2023-06-07 11:20:00,60.18,60.19,60.09,60.1,64379.0,56.2416,56.251,56.1575,56.1669,64379.0
2023-06-07 11:25:00,60.1,60.13,60.09,60.12,39119.0,56.1669,56.1949,56.1575,56.1856,39119.0
2023-06-07 11:30:00,60.13,60.14,60.1,60.13,56240.0,56.1949,56.2042,56.1669,56.1949,56240.0
2023-06-07 11:35:00,60.14,60.15,60.09,60.12,72046.0,56.2042,56.2136,56.1575,56.1856,72046.0
2023-06-07 11:40:00,60.12,60.17,60.11,60.17,85221.0,56.1856,56.2323,56.1762,56.2323,85221.0
2023-06-07 11:45:00,60.16,60.18,60.11,60.15,70963.0,56.2229,56.2416,56.1762,56.2136,70963.0
2023-06-07 11:50:00,60.15,60.17,60.1,60.16,100415.0,56.2136,56.2323,56.1669,56.2229,100415.0
2023-06-07 11:55:00,60.16,60.16,60.09,60.11,66914.0,56.2229,56.2229,56.1575,56.1762,66914.0
2023-06-07 12:00:00,60.12,60.16,60.09,60.13,69550.0,56.1856,56.2229,56.1575,56.1949,69550.0
2023-06-07 12:05:00,60.14,60.15,60.1,60.12,38791.0,56.2042,56.2136,56.1669,56.1856,38791.0
2023-06-07 12:10:00,60.11,60.16,60.1,60.15,77480.0,56.1762,56.2229,56.1669,56.2136,77480.0
2023-06-07 12:15:00,60.15,60.24,60.14,60.21,75469.0,56.2136,56.2977,56.2042,56.2697,75469.0
2023-06-07 12:20:00,60.21,60.3,60.2,60.29,145294.0,56.2697,56.3538,56.2603,56.3444,145294.0
2023-06-07 12:25:00,60.29,60.31,60.25,60.28,125849.0,56.3444,56.3631,56.307,56.3351,125849.0
2023-06-07 12:30:00,60.29,60.35,60.25,60.35,158392.0,56.3444,56.4005,56.307,56.4005,158392.0
2023-06-07 12:35:00,60.35,60.36,60.31,60.33,47441.0,56.4005,56.4098,56.3631,56.3818,47441.0
2023-06-07 12:40:00,60.32,60.33,60.27,60.28,58304.0,56.3725,56.3818,56.3257,56.3351,58304.0
2023-06-07 12:45:00,60.28,60.32,60.25,60.28,65903.0,56.3351,56.3725,56.307,56.3351,65903.0
2023-06-07 12:50:00,60.28,60.3,60.26,60.26,56464.0,56.3351,56.3538,56.3164,56.3164,56464.0
2023-06-07 12:55:00,60.26,60.29,60.23,60.29,33032.0,56.3164,56.3444,56.2884,56.3444,33032.0
2023-06-07 13:00:00,60.28,60.31,60.25,60.27,56559.0,56.3351,56.3631,56.307,56.3257,56559.0
2023-06-07 13:05:00,60.27,60.29,60.24,60.26,98600.0,56.3257,56.3444,56.2977,56.3164,98600.0
2023-06-07 13:10:00,60.26,60.28,60.17,60.22,72463.0,56.3164,56.3351,56.2323,56.279,72463.0
2023-06-07 13:15:00,60.22,60.27,60.21,60.24,64269.0,56.279,56.3257,56.2697,56.2977,64269.0
2023-06-07 13:20:00,60.24,60.25,60.18,60.19,53877.0,56.2977,56.307,56.2416,56.251,53877.0
2023-06-07 13:25:00,60.19,60.2,60.16,60.18,111597.0,56.251,56.2603,56.2229,56.2416,111597.0
2023-06-07 13:30:00,60.18,60.22,60.15,60.2,81551.0,56.2416,56.279,56.2136,56.2603,81551.0
2023-06-07 13:35:00,60.2,60.26,60.2,60.26,56343.0,56.2603,56.3164,56.2603,56.3164,56343.0
2023-06-07 13:40:00,60.26,60.27,60.23,60.27,44996.0,56.3164,56.3257,56.2884,56.3257,44996.0
2023-06-07 13:45:00,60.27,60.3,60.24,60.25,65044.0,56.3257,56.3538,56.2977,56.307,65044.0
2023-06-07 13:50:00,60.26,60.28,60.24,60.26,53943.0,56.3164,56.3351,56.2977,56.3164,53943.0
2023-06-07 13:55:00,60.26,60.3,60.25,60.29,40205.0,56.3164,56.3538,56.307,56.3444,40205.0
2023-06-07 14:00:00,60.29,60.29,60.23,60.25,53135.0,56.3444,56.3444,56.2884,56.307,53135.0
2023-06-07 14:05:00,60.25,60.27,60.23,60.23,46117.0,56.307,56.3257,56.2884,56.2884,46117.0
2023-06-07 14:10:00,60.23,60.24,60.2,60.21,54615.0,56.2884,56.2977,56.2603,56.2697,54615.0
2023-06-07 14:15:00,60.22,60.22,60.18,60.19,59239.0,56.279,56.279,56.2416,56.251,59239.0
2023-06-07 14:20:00,60.19,60.22,60.18,60.21,64631.0,56.251,56.279,56.2416,56.2697,64631.0
2023-06-07 14:25:00,60.21,60.21,60.17,60.18,53364.0,56.2697,56.2697,56.2323,56.2416,53364.0
2023-06-07 14:30:00,60.18,60.2,60.17,60.2,73653.0,56.2416,56.2603,56.2323,56.2603,73653.0
2023-06-07 14:35:00,60.2,60.23,60.17,60.21,86586.0,56.2603,56.2884,56.2323,56.2697,86586.0
2023-06-07 14:40:00,60.22,60.27,60.2,60.27,61878.0,56.279,56.3257,56.2603,56.3257,61878.0
2023-06-07 14:45:00,60.27,60.28,60.23,60.25,76917.0,56.3257,56.3351,56.2884,56.307,76917.0
2023-06-07 14:50:00,60.25,60.25,60.18,60.19,85947.0,56.307,56.307,56.2416,56.251,85947.0
2023-06-07 14:55:00,60.18,60.19,60.14,60.15,110711.0,56.2416,56.251,56.2042,56.2136,110711.0
2023-06-07 15:00:00,60.15,60.17,60.13,60.16,81328.0,56.2136,56.2323,56.1949,56.2229,81328.0
2023-06-07 15:05:00,60.16,60.17,60.12,60.15,84718.0,56.2229,56.2323,56.1856,56.2136,84718.0
2023-06-07 15:10:00,60.15,60.18,60.11,60.18,100497.0,56.2136,56.2416,56.1762,56.2416,100497.0
2023-06-07 15:15:00,60.18,60.22,60.15,60.21,70735.0,56.2416,56.279,56.2136,56.2697,70735.0
2023-06-07 15:20:00,60.21,60.22,60.19,60.21,93909.0,56.2697,56.279,56.251,56.2697,93909.0
2023-06-07 15:25:00,60.21,60.21,60.17,60.21,75929.0,56.2697,56.2697,56.2323,56.2697,75929.0
2023-06-07 15:30:00,60.21,60.23,60.16,60.18,137644.0,56.2697,56.2884,56.2229,56.2416,137644.0
2023-06-07 15:35:00,60.18,60.25,60.17,60.21,160004.0,56.2416,56.307,56.2323,56.2697,160004.0
2023-06-07 15:40:00,60.22,60.25,60.2,60.22,149704.0,56.279,56.307,56.2603,56.279,149704.0
2023-06-07 15:45:00,60.22,60.27,60.19,60.27,234669.0,56.279,56.3257,56.251,56.3257,234669.0
2023-06-07 15:50:00,60.26,60.29,60.14,60.15,425315.0,56.3164,56.3444,56.2042,56.2136,425315.0
2023-06-07 15:55:00,60.15,60.22,60.11,60.22,903609.0,56.2136,56.279,56.1762,56.279,903609.0
2023-06-08 09:30:00,60.13,60.26,59.98,60.23,544054.0,56.1949,56.3164,56.0547,56.2884,544054.0
2023-06-08 09:35:00,60.23,60.24,60.14,60.21,89557.0,56.2884,56.2977,56.2042,56.2697,89557.0
2023-06-08 09:40:00,60.2,60.26,60.04,60.2,190540.0,56.2603,56.3164,56.1108,56.2603,190540.0
2023-06-08 09:45:00,60.21,60.3,60.19,60.29,173988.0,56.2697,56.3538,56.251,56.3444,173988.0
2023-06-08 09:50:00,60.28,60.39,60.25,60.38,224259.0,56.3351,56.4379,56.307,56.4285,224259.0
2023-06-08 09:55:00,60.38,60.41,60.25,60.28,197097.0,56.4285,56.4566,56.307,56.3351,197097.0
2023-06-08 10:00:00,60.28,60.34,60.21,60.34,159075.0,56.3351,56.3912,56.2697,56.3912,159075.0
2023-06-08 10:05:00,60.34,60.39,60.3,60.35,119643.0,56.3912,56.4379,56.3538,56.4005,119643.0
2023-06-08 10:10:00,60.35,60.38,60.31,60.36,89711.0,56.4005,56.4285,56.3631,56.4098,89711.0
2023-06-08 10:15:00,60.35,60.36,60.28,60.33,154349.0,56.4005,56.4098,56.3351,56.3818,154349.0
2023-06-08 10:20:00,60.32,60.34,60.27,60.3,80530.0,56.3725,56.3912,56.3257,56.3538,80530.0
2023-06-08 10:25:00,60.31,60.33,60.25,60.25,200320.0,56.3631,56.3818,56.307,56.307,200320.0
2023-06-08 10:30:00,60.26,60.31,60.25,60.3,85490.0,56.3164,56.3631,56.307,56.3538,85490.0
2023-06-08 10:35:00,60.3,60.33,60.28,60.31,93196.0,56.3538,56.3818,56.3351,56.3631,93196.0
2023-06-08 10:40:00,60.3,60.31,60.21,60.23,109112.0,56.3538,56.3631,56.2697,56.2884,109112.0
2023-06-08 10:45:00,60.22,60.24,60.17,60.21,125356.0,56.279,56.2977,56.2323,56.2697,125356.0
2023-06-08 10:50:00,60.21,60.25,60.17,60.23,101191.0,56.2697,56.307,56.2323,56.2884,101191.0
2023-06-08 10:55:00,60.24,60.27,60.23,60.25,158766.0,56.2977,56.3257,56.2884,56.307,158766.0
2023-06-08 11:00:00,60.25,60.27,60.2,60.23,140519.0,56.307,56.3257,56.2603,56.2884,140519.0
2023-06-08 11:05:00,60.23,60.25,60.22,60.25,84488.0,56.2884,56.307,56.279,56.307,84488.0
2023-06-08 11:10:00,60.26,60.3,60.25,60.27,95512.0,56.3164,56.3538,56.307,56.3257,95512.0
2023-06-08 11:15:00,60.27,60.28,60.2,60.2,110812.0,56.3257,56.3351,56.2603,56.2603,110812.0
2023-06-08 11:20:00,60.21,60.22,60.18,60.19,47457.0,56.2697,56.279,56.2416,56.251,47457.0
2023-06-08 11:25:00,60.19,60.21,60.15,60.15,90394.0,56.251,56.2697,56.2136,56.2136,90394.0
2023-06-08 11:30:00,60.16,60.2,60.15,60.19,101785.0,56.2229,56.2603,56.2136,56.251,101785.0
2023-06-08 11:35:00,60.18,60.19,60.16,60.19,52380.0,56.2416,56.251,56.2229,56.251,52380.0
2023-06-08 11:40:00,60.19,60.25,60.18,60.22,66676.0,56.251,56.307,56.2416,56.279,66676.0
2023-06-08 11:45:00,60.23,60.24,60.2,60.21,52644.0,56.2884,56.2977,56.2603,56.2697,52644.0
2023-06-08 11:50:00,60.21,60.26,60.18,60.24,62469.0,56.2697,56.3164,56.2416,56.2977,62469.0
2023-06-08 11:55:00,60.24,60.24,60.13,60.15,79027.0,56.2977,56.2977,56.1949,56.2136,79027.0
2023-06-08 12:00:00,60.16,60.16,60.1,60.13,53833.0,56.2229,56.2229,56.1669,56.1949,53833.0
2023-06-08 12:05:00,60.13,60.14,60.09,60.13,60107.0,56.1949,56.2042,56.1575,56.1949,60107.0
2023-06-08 12:10:00,60.13,60.14,60.09,60.09,93538.0,56.1949,56.2042,56.1575,56.1575,93538.0
2023-06-08 12:15:00,60.1,60.17,60.07,60.16,175923.0,56.1669,56.2323,56.1388,56.2229,175923.0
2023-06-08 12:20:00,60.17,60.19,60.14,60.16,71943.0,56.2323,56.251,56.2042,56.2229,71943.0
2023-06-08 12:25:00,60.15,60.2,60.15,60.18,67972.0,56.2136,56.2603,56.2136,56.2416,67972.0
2023-06-08 12:30:00,60.18,60.22,60.16,60.17,68259.0,56.2416,56.279,56.2229,56.2323,68259.0
2023-06-08 12:35:00,60.17,60.19,60.15,60.17,75089.0,56.2323,56.251,56.2136,56.2323,75089.0
2023-06-08 12:40:00,60.17,60.2,60.15,60.17,51794.0,56.2323,56.2603,56.2136,56.2323,51794.0
2023-06-08 12:45:00,60.17,60.18,60.14,60.17,47510.0,56.2323,56.2416,56.2042,56.2323,47510.0
2023-06-08 12:50:00,60.17,60.17,60.13,60.16,104815.0,56.2323,56.2323,56.1949,56.2229,104815.0
2023-06-08 12:55:00,60.16,60.22,60.15,60.2,55423.0,56.2229,56.279,56.2136,56.2603,55423.0
2023-06-08 13:00:00,60.2,60.22,60.16,60.17,40172.0,56.2603,56.279,56.2229,56.2323,40172.0
2023-06-08 13:05:00,60.17,60.17,60.14,60.17,55306.0,56.2323,56.2323,56.2042,56.2323,55306.0
2023-06-08 13:10:00,60.16,60.2,60.15,60.19,82267.0,56.2229,56.2603,56.2136,56.251,82267.0
2023-06-08 13:15:00,60.18,60.21,60.17,60.2,49802.0,56.2416,56.2697,56.2323,56.2603,49802.0
2023-06-08 13:20:00,60.19,60.22,60.17,60.22,88966.0,56.251,56.279,56.2323,56.279,88966.0
2023-06-08 13:25:00,60.22,60.22,60.13,60.14,67466.0,56.279,56.279,56.1949,56.2042,67466.0
2023-06-08 13:30:00,60.14,60.16,60.11,60.13,86182.0,56.2042,56.2229,56.1762,56.1949,86182.0
2023-06-08 13:35:00,60.12,60.15,60.1,60.15,103702.0,56.1856,56.2136,56.1669,56.2136,103702.0
2023-06-08 13:40:00,60.15,60.17,60.13,60.17,54569.0,56.2136,56.2323,56.1949,56.2323,54569.0
2023-06-08 13:45:00,60.17,60.18,60.15,60.16,69755.0,56.2323,56.2416,56.2136,56.2229,69755.0
2023-06-08 13:50:00,60.16,60.17,60.11,60.12,51251.0,56.2229,56.2323,56.1762,56.1856,51251.0
2023-06-08 13:55:00,60.11,60.13,60.11,60.13,38661.0,56.1762,56.1949,56.1762,56.1949,38661.0
2023-06-08 14:00:00,60.13,60.15,60.11,60.11,45174.0,56.1949,56.2136,56.1762,56.1762,45174.0
2023-06-08 14:05:00,60.12,60.14,60.1,60.13,68584.0,56.1856,56.2042,56.1669,56.1949,68584.0
2023-06-08 14:10:00,60.14,60.19,60.13,60.17,50607.0,56.2042,56.251,56.1949,56.2323,50607.0
2023-06-08 14:15:00,60.17,60.18,60.15,60.16,70931.0,56.2323,56.2416,56.2136,56.2229,70931.0
2023-06-08 14:20:00,60.15,60.18,60.15,60.17,39675.0,56.2136,56.2416,56.2136,56.2323,39675.0
2023-06-08 14:25:00,60.17,60.17,60.14,60.15,35086.0,56.2323,56.2323,56.2042,56.2136,35086.0
2023-06-08 14:30:00,60.15,60.19,60.14,60.15,131167.0,56.2136,56.251,56.2042,56.2136,131167.0
2023-06-08 14:35:00,60.15,60.17,60.13,60.14,39606.0,56.2136,56.2323,56.1949,56.2042,39606.0
2023-06-08 14:40:00,60.13,60.16,60.12,60.16,32707.0,56.1949,56.2229,56.1856,56.2229,32707.0
2023-06-08 14:45:00,60.16,60.17,60.13,60.15,86969.0,56.2229,56.2323,56.1949,56.2136,86969.0
2023-06-08 14:50:00,60.15,60.16,60.13,60.14,45482.0,56.2136,56.2229,56.1949,56.2042,45482.0
2023-06-08 14:55:00,60.14,60.15,60.13,60.15,38737.0,56.2042,56.2136,56.1949,56.2136,38737.0
2023-06-08 15:00:00,60.15,60.16,60.13,60.14,43051.0,56.2136,56.2229,56.1949,56.2042,43051.0
2023-06-08 15:05:00,60.14,60.15,60.12,60.15,76445.0,56.2042,56.2136,56.1856,56.2136,76445.0
2023-06-08 15:10:00,60.15,60.18,60.13,60.15,73204.0,56.2136,56.2416,56.1949,56.2136,73204.0
2023-06-08 15:15:00,60.15,60.17,60.14,60.15,60843.0,56.2136,56.2323,56.2042,56.2136,60843.0
2023-06-08 15:20:00,60.15,60.21,60.15,60.19,47138.0,56.2136,56.2697,56.2136,56.251,47138.0
2023-06-08 15:25:00,60.19,60.2,60.17,60.19,96083.0,56.251,56.2603,56.2323,56.251,96083.0
2023-06-08 15:30:00,60.18,60.25,60.17,60.23,123893.0,56.2416,56.307,56.2323,56.2884,123893.0
2023-06-08 15:35:00,60.23,60.25,60.2,60.23,80619.0,56.2884,56.307,56.2603,56.2884,80619.0
2023-06-08 15:40:00,60.23,60.28,60.22,60.28,64170.0,56.2884,56.3351,56.279,56.3351,64170.0
2023-06-08 15:45:00,60.27,60.33,60.27,60.33,161849.0,56.3257,56.3818,56.3257,56.3818,161849.0
2023-06-08 15:50:00,60.34,60.36,60.3,60.34,282374.0,56.3912,56.4098,56.3538,56.3912,282374.0
2023-06-08 15:55:00,60.34,60.4,60.31,60.36,746886.0,56.3912,56.4472,56.3631,56.4098,746886.0
2023-06-09 09:30:00,60.27,60.36,60.17,60.31,377739.0,56.3257,56.4098,56.2323,56.3631,377739.0
2023-06-09 09:35:00,60.29,60.46,60.26,60.41,189504.0,56.3444,56.5033,56.3164,56.4566,189504.0
2023-06-09 09:40:00,60.4,60.5,60.36,60.4,200856.0,56.4472,56.5407,56.4098,56.4472,200856.0
2023-06-09 09:45:00,60.4,60.47,60.38,60.47,160689.0,56.4472,56.5126,56.4285,56.5126,160689.0
2023-06-09 09:50:00,60.47,60.53,60.4,60.42,118623.0,56.5126,56.5687,56.4472,56.4659,118623.0
2023-06-09 09:55:00,60.42,60.45,60.37,60.38,99453.0,56.4659,56.494,56.4192,56.4285,99453.0
2023-06-09 10:00:00,60.38,60.41,60.3,60.39,144465.0,56.4285,56.4566,56.3538,56.4379,144465.0
2023-06-09 10:05:00,60.39,60.46,60.37,60.39,92841.0,56.4379,56.5033,56.4192,56.4379,92841.0
2023-06-09 10:10:00,60.39,60.48,60.38,60.45,144339.0,56.4379,56.522,56.4285,56.494,144339.0
2023-06-09 10:15:00,60.46,60.6,60.46,60.54,308839.0,56.5033,56.6341,56.5033,56.5781,308839.0
2023-06-09 10:20:00,60.54,60.55,60.46,60.49,272907.0,56.5781,56.5874,56.5033,56.5313,272907.0
2023-06-09 10:25:00,60.48,60.5,60.46,60.5,122983.0,56.522,56.5407,56.5033,56.5407,122983.0
2023-06-09 10:30:00,60.5,60.56,60.47,60.55,139232.0,56.5407,56.5968,56.5126,56.5874,139232.0
2023-06-09 10:35:00,60.55,60.56,60.49,60.52,89539.0,56.5874,56.5968,56.5313,56.5594,89539.0
2023-06-09 10:40:00,60.52,60.62,60.51,60.58,176613.0,56.5594,56.6528,56.55,56.6154,176613.0
2023-06-09 10:45:00,60.58,60.61,60.56,60.58,105563.0,56.6154,56.6435,56.5968,56.6154,105563.0
2023-06-09 10:50:00,60.58,60.67,60.57,60.59,100579.0,56.6154,56.6996,56.6061,56.6248,100579.0
2023-06-09 10:55:00,60.59,60.65,60.57,60.6,116652.0,56.6248,56.6809,56.6061,56.6341,116652.0
2023-06-09 11:00:00,60.6,60.66,60.59,60.62,64286.0,56.6341,56.6902,56.6248,56.6528,64286.0
2023-06-09 11:05:00,60.63,60.64,60.58,60.59,58903.0,56.6622,56.6715,56.6154,56.6248,58903.0
2023-06-09 11:10:00,60.58,60.64,60.58,60.63,45157.0,56.6154,56.6715,56.6154,56.6622,45157.0
2023-06-09 11:15:00,60.63,60.66,60.62,60.64,64947.0,56.6622,56.6902,56.6528,56.6715,64947.0
2023-06-09 11:20:00,60.64,60.64,60.56,60.57,57061.0,56.6715,56.6715,56.5968,56.6061,57061.0
2023-06-09 11:25:00,60.56,60.56,60.49,60.55,82853.0,56.5968,56.5968,56.5313,56.5874,82853.0
2023-06-09 11:30:00,60.55,60.59,60.48,60.54,96626.0,56.5874,56.6248,56.522,56.5781,96626.0
2023-06-09 11:35:00,60.54,60.54,60.5,60.52,52782.0,56.5781,56.5781,56.5407,56.5594,52782.0
2023-06-09 11:40:00,60.52,60.54,60.5,60.51,52721.0,56.5594,56.5781,56.5407,56.55,52721.0
2023-06-09 11:45:00,60.51,60.55,60.49,60.52,82035.0,56.55,56.5874,56.5313,56.5594,82035.0
2023-06-09 11:50:00,60.53,60.54,60.5,60.52,33901.0,56.5687,56.5781,56.5407,56.5594,33901.0
2023-06-09 11:55:00,60.51,60.52,60.48,60.5,47056.0,56.55,56.5594,56.522,56.5407,47056.0
2023-06-09 12:00:00,60.49,60.5,60.45,60.48,43166.0,56.5313,56.5407,56.494,56.522,43166.0
2023-06-09 12:05:00,60.48,60.55,60.48,60.52,131569.0,56.522,56.5874,56.522,56.5594,131569.0
2023-06-09 12:10:00,60.52,60.55,60.51,60.52,66828.0,56.5594,56.5874,56.55,56.5594,66828.0
2023-06-09 12:15:00,60.51,60.55,60.5,60.55,40239.0,56.55,56.5874,56.5407,56.5874,40239.0
2023-06-09 12:20:00,60.55,60.55,60.5,60.51,51369.0,56.5874,56.5874,56.5407,56.55,51369.0
2023-06-09 12:25:00,60.5,60.53,60.47,60.52,58296.0,56.5407,56.5687,56.5126,56.5594,58296.0
2023-06-09 12:30:00,60.51,60.53,60.5,60.52,26865.0,56.55,56.5687,56.5407,56.5594,26865.0
2023-06-09 12:35:00,60.51,60.53,60.49,60.51,42314.0,56.55,56.5687,56.5313,56.55,42314.0
2023-06-09 12:40:00,60.52,60.55,60.51,60.54,44007.0,56.5594,56.5874,56.55,56.5781,44007.0
2023-06-09 12:45:00,60.53,60.54,60.48,60.5,24161.0,56.5687,56.5781,56.522,56.5407,24161.0
2023-06-09 12:50:00,60.49,60.51,60.48,60.51,24116.0,56.5313,56.55,56.522,56.55,24116.0
2023-06-09 12:55:00,60.5,60.52,60.47,60.49,50212.0,56.5407,56.5594,56.5126,56.5313,50212.0
2023-06-09 13:00:00,60.48,60.53,60.48,60.48,71276.0,56.522,56.5687,56.522,56.522,71276.0
2023-06-09 13:05:00,60.48,60.54,60.48,60.53,34461.0,56.522,56.5781,56.522,56.5687,34461.0
2023-06-09 13:10:00,60.53,60.53,60.49,60.51,50224.0,56.5687,56.5687,56.5313,56.55,50224.0
2023-06-09 13:15:00,60.51,60.51,60.46,60.46,57279.0,56.55,56.55,56.5033,56.5033,57279.0
2023-06-09 13:20:00,60.46,60.47,60.45,60.47,28731.0,56.5033,56.5126,56.494,56.5126,28731.0
2023-06-09 13:25:00,60.47,60.47,60.44,60.47,46375.0,56.5126,56.5126,56.4846,56.5126,46375.0
2023-06-09 13:30:00,60.46,60.49,60.45,60.48,47335.0,56.5033,56.5313,56.494,56.522,47335.0
2023-06-09 13:35:00,60.49,60.51,60.47,60.48,54615.0,56.5313,56.55,56.5126,56.522,54615.0
2023-06-09 13:40:00,60.48,60.53,60.47,60.53,36765.0,56.522,56.5687,56.5126,56.5687,36765.0
2023-06-09 13:45:00,60.53,60.55,60.51,60.52,46413.0,56.5687,56.5874,56.55,56.5594,46413.0
2023-06-09 13:50:00,60.52,60.53,60.48,60.52,40130.0,56.5594,56.5687,56.522,56.5594,40130.0
2023-06-09 13:55:00,60.52,60.54,60.5,60.54,37587.0,56.5594,56.5781,56.5407,56.5781,37587.0
2023-06-09 14:00:00,60.55,60.58,60.53,60.55,43157.0,56.5874,56.6154,56.5687,56.5874,43157.0
2023-06-09 14:05:00,60.55,60.59,60.55,60.58,38444.0,56.5874,56.6248,56.5874,56.6154,38444.0
2023-06-09 14:10:00,60.58,60.59,60.52,60.54,67478.0,56.6154,56.6248,56.5594,56.5781,67478.0
2023-06-09 14:15:00,60.54,60.56,60.52,60.53,38530.0,56.5781,56.5968,56.5594,56.5687,38530.0
2023-06-09 14:20:00,60.52,60.56,60.52,60.56,59058.0,56.5594,56.5968,56.5594,56.5968,59058.0
2023-06-09 14:25:00,60.55,60.6,60.55,60.59,62055.0,56.5874,56.6341,56.5874,56.6248,62055.0
2023-06-09 14:30:00,60.59,60.6,60.57,60.59,40756.0,56.6248,56.6341,56.6061,56.6248,40756.0
2023-06-09 14:35:00,60.59,60.62,60.58,60.6,47040.0,56.6248,56.6528,56.6154,56.6341,47040.0
2023-06-09 14:40:00,60.61,60.62,60.59,60.61,49499.0,56.6435,56.6528,56.6248,56.6435,49499.0
2023-06-09 14:45:00,60.6,60.61,60.57,60.6,56455.0,56.6341,56.6435,56.6061,56.6341,56455.0
2023-06-09 14:50:00,60.6,60.61,60.59,60.59,36645.0,56.6341,56.6435,56.6248,56.6248,36645.0
2023-06-09 14:55:00,60.59,60.61,60.57,60.59,46939.0,56.6248,56.6435,56.6061,56.6248,46939.0
2023-06-09 15:00:00,60.59,60.64,60.58,60.63,57703.0,56.6248,56.6715,56.6154,56.6622,57703.0
2023-06-09 15:05:00,60.63,60.63,60.56,60.58,87664.0,56.6622,56.6622,56.5968,56.6154,87664.0
2023-06-09 15:10:00,60.58,60.63,60.57,60.62,66915.0,56.6154,56.6622,56.6061,56.6528,66915.0
2023-06-09 15:15:00,60.62,60.65,60.61,60.63,55601.0,56.6528,56.6809,56.6435,56.6622,55601.0
2023-06-09 15:20:00,60.63,60.64,60.6,60.63,56455.0,56.6622,56.6715,56.6341,56.6622,56455.0
2023-06-09 15:25:00,60.63,60.65,60.61,60.64,94451.0,56.6622,56.6809,56.6435,56.6715,94451.0
2023-06-09 15:30:00,60.64,60.64,60.6,60.61,96474.0,56.6715,56.6715,56.6341,56.6435,96474.0
2023-06-09 15:35:00,60.6,60.62,60.57,60.6,140367.0,56.6341,56.6528,56.6061,56.6341,140367.0
2023-06-09 15:40:00,60.6,60.63,60.58,60.59,111883.0,56.6341,56.6622,56.6154,56.6248,111883.0
2023-06-09 15:45:00,60.6,60.61,60.57,60.61,144662.0,56.6341,56.6435,56.6061,56.6435,144662.0
2023-06-09 15:50:00,60.61,60.64,60.57,60.6,280485.0,56.6435,56.6715,56.6061,56.6341,280485.0
2023-06-09 15:55:00,60.6,60.6,60.47,60.47,1052449.0,56.6341,56.6341,56.5126,56.5126,1052449.0
2023-06-12 09:30:00,60.59,60.65,60.45,60.48,474195.0,56.6248,56.6809,56.494,56.522,474195.0
2023-06-12 09:35:00,60.49,60.51,60.42,60.45,157501.0,56.5313,56.55,56.4659,56.494,157501.0
2023-06-12 09:40:00,60.46,60.5,60.27,60.3,192185.0,56.5033,56.5407,56.3257,56.3538,192185.0
2023-06-12 09:45:00,60.3,60.34,60.21,60.31,131177.0,56.3538,56.3912,56.2697,56.3631,131177.0
2023-06-12 09:50:00,60.32,60.32,60.18,60.2,180550.0,56.3725,56.3725,56.2416,56.2603,180550.0
2023-06-12 09:55:00,60.19,60.25,60.18,60.24,247093.0,56.251,56.307,56.2416,56.2977,247093.0
2023-06-12 10:00:00,60.25,60.26,60.21,60.22,119738.0,56.307,56.3164,56.2697,56.279,119738.0
2023-06-12 10:05:00,60.22,60.23,60.11,60.14,183521.0,56.279,56.2884,56.1762,56.2042,183521.0
2023-06-12 10:10:00,60.13,60.19,60.13,60.19,95562.0,56.1949,56.251,56.1949,56.251,95562.0
2023-06-12 10:15:00,60.18,60.28,60.16,60.21,108605.0,56.2416,56.3351,56.2229,56.2697,108605.0
2023-06-12 10:20:00,60.21,60.25,60.2,60.24,99955.0,56.2697,56.307,56.2603,56.2977,99955.0
2023-06-12 10:25:00,60.24,60.27,60.19,60.22,211771.0,56.2977,56.3257,56.251,56.279,211771.0
2023-06-12 10:30:00,60.22,60.28,60.21,60.26,85368.0,56.279,56.3351,56.2697,56.3164,85368.0
2023-06-12 10:35:00,60.25,60.27,60.24,60.25,83970.0,56.307,56.3257,56.2977,56.307,83970.0
2023-06-12 10:40:00,60.24,60.25,60.19,60.2,180082.0,56.2977,56.307,56.251,56.2603,180082.0
2023-06-12 10:45:00,60.19,60.2,60.16,60.2,136808.0,56.251,56.2603,56.2229,56.2603,136808.0
2023-06-12 10:50:00,60.19,60.23,60.18,60.22,116552.0,56.251,56.2884,56.2416,56.279,116552.0
2023-06-12 10:55:00,60.22,60.23,60.14,60.16,133430.0,56.279,56.2884,56.2042,56.2229,133430.0
2023-06-12 11:00:00,60.15,60.2,60.15,60.18,89403.0,56.2136,56.2603,56.2136,56.2416,89403.0
2023-06-12 11:05:00,60.18,60.18,60.12,60.14,90474.0,56.2416,56.2416,56.1856,56.2042,90474.0
2023-06-12 11:10:00,60.14,60.16,60.09,60.1,133743.0,56.2042,56.2229,56.1575,56.1669,133743.0
2023-06-12 11:15:00,60.1,60.14,60.09,60.14,53543.0,56.1669,56.2042,56.1575,56.2042,53543.0
2023-06-12 11:20:00,60.14,60.19,60.11,60.18,70564.0,56.2042,56.251,56.1762,56.2416,70564.0
2023-06-12 11:25:00,60.19,60.24,60.16,60.23,110938.0,56.251,56.2977,56.2229,56.2884,110938.0
2023-06-12 11:30:00,60.24,60.3,60.24,60.29,91930.0,56.2977,56.3538,56.2977,56.3444,91930.0
2023-06-12 11:35:00,60.3,60.31,60.27,60.3,53743.0,56.3538,56.3631,56.3257,56.3538,53743.0
2023-06-12 11:40:00,60.29,60.33,60.27,60.33,60611.0,56.3444,56.3818,56.3257,56.3818,60611.0
2023-06-12 11:45:00,60.32,60.33,60.27,60.27,194171.0,56.3725,56.3818,56.3257,56.3257,194171.0
2023-06-12 11:50:00,60.27,60.28,60.22,60.23,69665.0,56.3257,56.3351,56.279,56.2884,69665.0
2023-06-12 11:55:00,60.23,60.28,60.23,60.26,86606.0,56.2884,56.3351,56.2884,56.3164,86606.0
2023-06-12 12:00:00,60.25,60.26,60.22,60.25,58529.0,56.307,56.3164,56.279,56.307,58529.0
2023-06-12 12:05:00,60.25,60.3,60.23,60.3,91759.0,56.307,56.3538,56.2884,56.3538,91759.0
2023-06-12 12:10:00,60.3,60.32,60.26,60.26,74439.0,56.3538,56.3725,56.3164,56.3164,74439.0
2023-06-12 12:15:00,60.26,60.27,60.21,60.22,94733.0,56.3164,56.3257,56.2697,56.279,94733.0
2023-06-12 12:20:00,60.22,60.23,60.18,60.18,45327.0,56.279,56.2884,56.2416,56.2416,45327.0
2023-06-12 12:25:00,60.18,60.2,60.18,60.19,48068.0,56.2416,56.2603,56.2416,56.251,48068.0
2023-06-12 12:30:00,60.2,60.2,60.17,60.17,60292.0,56.2603,56.2603,56.2323,56.2323,60292.0
2023-06-12 12:35:00,60.18,60.2,60.16,60.18,66304.0,56.2416,56.2603,56.2229,56.2416,66304.0
2023-06-12 12:40:00,60.19,60.24,60.19,60.22,86137.0,56.251,56.2977,56.251,56.279,86137.0
2023-06-12 12:45:00,60.22,60.22,60.19,60.21,58691.0,56.279,56.279,56.251,56.2697,58691.0
2023-06-12 12:50:00,60.2,60.21,60.17,60.17,66231.0,56.2603,56.2697,56.2323,56.2323,66231.0
2023-06-12 12:55:00,60.17,60.19,60.16,60.19,61171.0,56.2323,56.251,56.2229,56.251,61171.0
2023-06-12 13:00:00,60.18,60.18,60.14,60.15,49956.0,56.2416,56.2416,56.2042,56.2136,49956.0
2023-06-12 13:05:00,60.16,60.18,60.14,60.17,75985.0,56.2229,56.2416,56.2042,56.2323,75985.0
2023-06-12 13:10:00,60.17,60.19,60.16,60.19,31056.0,56.2323,56.251,56.2229,56.251,31056.0
2023-06-12 13:15:00,60.19,60.19,60.17,60.19,52128.0,56.251,56.251,56.2323,56.251,52128.0
2023-06-12 13:20:00,60.19,60.19,60.16,60.16,39931.0,56.251,56.251,56.2229,56.2229,39931.0
2023-06-12 13:25:00,60.16,60.18,60.14,60.15,39646.0,56.2229,56.2416,56.2042,56.2136,39646.0
2023-06-12 13:30:00,60.14,60.17,60.14,60.16,35929.0,56.2042,56.2323,56.2042,56.2229,35929.0
2023-06-12 13:35:00,60.16,60.17,60.1,60.11,98622.0,56.2229,56.2323,56.1669,56.1762,98622.0
2023-06-12 13:40:00,60.11,60.13,60.06,60.07,69367.0,56.1762,56.1949,56.1295,56.1388,69367.0
2023-06-12 13:45:00,60.07,60.09,60.06,60.08,91497.0,56.1388,56.1575,56.1295,56.1482,91497.0
2023-06-12 13:50:00,60.08,60.11,60.07,60.1,70371.0,56.1482,56.1762,56.1388,56.1669,70371.0
2023-06-12 13:55:00,60.11,60.13,60.1,60.13,39216.0,56.1762,56.1949,56.1669,56.1949,39216.0
2023-06-12 14:00:00,60.13,60.13,60.07,60.08,79260.0,56.1949,56.1949,56.1388,56.1482,79260.0
2023-06-12 14:05:00,60.08,60.13,60.07,60.08,118019.0,56.1482,56.1949,56.1388,56.1482,118019.0
2023-06-12 14:10:00,60.09,60.09,60.05,60.07,109938.0,56.1575,56.1575,56.1201,56.1388,109938.0
2023-06-12 14:15:00,60.06,60.1,60.06,60.1,33445.0,56.1295,56.1669,56.1295,56.1669,33445.0
2023-06-12 14:20:00,60.1,60.1,60.08,60.09,59128.0,56.1669,56.1669,56.1482,56.1575,59128.0
2023-06-12 14:25:00,60.09,60.11,60.08,60.11,72004.0,56.1575,56.1762,56.1482,56.1762,72004.0
2023-06-12 14:30:00,60.11,60.12,60.08,60.11,96299.0,56.1762,56.1856,56.1482,56.1762,96299.0
2023-06-12 14:35:00,60.11,60.13,60.09,60.11,95540.0,56.1762,56.1949,56.1575,56.1762,95540.0
2023-06-12 14:40:00,60.11,60.12,60.09,60.1,159116.0,56.1762,56.1856,56.1575,56.1669,159116.0
2023-06-12 14:45:00,60.1,60.11,60.07,60.09,105955.0,56.1669,56.1762,56.1388,56.1575,105955.0
2023-06-12 14:50:00,60.09,60.11,60.07,60.1,88395.0,56.1575,56.1762,56.1388,56.1669,88395.0
2023-06-12 14:55:00,60.09,60.1,60.07,60.08,167852.0,56.1575,56.1669,56.1388,56.1482,167852.0
2023-06-12 15:00:00,60.08,60.1,60.07,60.09,99339.0,56.1482,56.1669,56.1388,56.1575,99339.0
2023-06-12 15:05:00,60.08,60.09,60.02,60.03,246353.0,56.1482,56.1575,56.0921,56.1014,246353.0
2023-06-12 15:10:00,60.03,60.09,60.02,60.08,146738.0,56.1014,56.1575,56.0921,56.1482,146738.0
2023-06-12 15:15:00,60.08,60.09,60.02,60.04,181203.0,56.1482,56.1575,56.0921,56.1108,181203.0
2023-06-12 15:20:00,60.04,60.1,60.03,60.1,83612.0,56.1108,56.1669,56.1014,56.1669,83612.0
2023-06-12 15:25:00,60.1,60.11,60.07,60.11,88407.0,56.1669,56.1762,56.1388,56.1762,88407.0
2023-06-12 15:30:00,60.11,60.11,60.08,60.11,124774.0,56.1762,56.1762,56.1482,56.1762,124774.0
2023-06-12 15:35:00,60.11,60.14,60.09,60.12,99546.0,56.1762,56.2042,56.1575,56.1856,99546.0
2023-06-12 15:40:00,60.13,60.22,60.12,60.22,117589.0,56.1949,56.279,56.1856,56.279,117589.0
2023-06-12 15:45:00,60.22,60.24,60.2,60.23,160772.0,56.279,56.2977,56.2603,56.2884,160772.0
2023-06-12 15:50:00,60.24,60.26,60.18,60.2,329401.0,56.2977,56.3164,56.2416,56.2603,329401.0
2023-06-12 15:55:00,60.2,60.23,60.14,60.22,608702.0,56.2603,56.2884,56.2042,56.279,608702.0
2023-06-13 09:30:00,60.21,60.24,60.04,60.18,610677.0,56.2697,56.2977,56.1108,56.2416,610677.0
2023-06-13 09:35:00,60.16,60.3,60.16,60.23,230838.0,56.2229,56.3538,56.2229,56.2884,230838.0
2023-06-13 09:40:00,60.23,60.31,60.17,60.3,243304.0,56.2884,56.3631,56.2323,56.3538,243304.0
2023-06-13 09:45:00,60.3,60.38,60.26,60.32,288154.0,56.3538,56.4285,56.3164,56.3725,288154.0
2023-06-13 09:50:00,60.32,60.4,60.31,60.35,106590.0,56.3725,56.4472,56.3631,56.4005,106590.0
2023-06-13 09:55:00,60.34,60.46,60.34,60.43,95140.0,56.3912,56.5033,56.3912,56.4753,95140.0
2023-06-13 10:00:00,60.43,60.44,60.32,60.34,86440.0,56.4753,56.4846,56.3725,56.3912,86440.0
2023-06-13 10:05:00,60.34,60.46,60.32,60.37,85751.0,56.3912,56.5033,56.3725,56.4192,85751.0
2023-06-13 10:10:00,60.36,60.46,60.31,60.46,132755.0,56.4098,56.5033,56.3631,56.5033,132755.0
2023-06-13 10:15:00,60.46,60.48,60.39,60.45,185492.0,56.5033,56.522,56.4379,56.494,185492.0
2023-06-13 10:20:00,60.45,60.45,60.36,60.4,93819.0,56.494,56.494,56.4098,56.4472,93819.0
2023-06-13 10:25:00,60.4,60.42,60.36,60.39,168842.0,56.4472,56.4659,56.4098,56.4379,168842.0
2023-06-13 10:30:00,60.39,60.41,60.34,60.34,84046.0,56.4379,56.4566,56.3912,56.3912,84046.0
2023-06-13 10:35:00,60.35,60.46,60.34,60.42,81344.0,56.4005,56.5033,56.3912,56.4659,81344.0
2023-06-13 10:40:00,60.43,60.46,60.4,60.43,103545.0,56.4753,56.5033,56.4472,56.4753,103545.0
2023-06-13 10:45:00,60.43,60.44,60.37,60.38,153325.0,56.4753,56.4846,56.4192,56.4285,153325.0
2023-06-13 10:50:00,60.39,60.41,60.33,60.35,61988.0,56.4379,56.4566,56.3818,56.4005,61988.0
2023-06-13 10:55:00,60.35,60.45,60.34,60.45,79279.0,56.4005,56.494,56.3912,56.494,79279.0
2023-06-13 11:00:00,60.45,60.53,60.44,60.5,99902.0,56.494,56.5687,56.4846,56.5407,99902.0
2023-06-13 11:05:00,60.51,60.55,60.48,60.53,79712.0,56.55,56.5874,56.522,56.5687,79712.0
2023-06-13 11:10:00,60.54,60.59,60.52,60.57,91446.0,56.5781,56.6248,56.5594,56.6061,91446.0
2023-06-13 11:15:00,60.58,60.62,60.56,60.62,74434.0,56.6154,56.6528,56.5968,56.6528,74434.0
2023-06-13 11:20:00,60.61,60.63,60.58,60.6,142108.0,56.6435,56.6622,56.6154,56.6341,142108.0
2023-06-13 11:25:00,60.59,60.6,60.54,60.56,51363.0,56.6248,56.6341,56.5781,56.5968,51363.0
2023-06-13 11:30:00,60.56,60.6,60.56,60.58,58101.0,56.5968,56.6341,56.5968,56.6154,58101.0
2023-06-13 11:35:00,60.58,60.58,60.53,60.55,71773.0,56.6154,56.6154,56.5687,56.5874,71773.0
2023-06-13 11:40:00,60.55,60.59,60.5,60.55,153694.0,56.5874,56.6248,56.5407,56.5874,153694.0
2023-06-13 11:45:00,60.55,60.55,60.47,60.5,133489.0,56.5874,56.5874,56.5126,56.5407,133489.0
2023-06-13 11:50:00,60.5,60.5,60.47,60.48,69193.0,56.5407,56.5407,56.5126,56.522,69193.0
2023-06-13 11:55:00,60.48,60.48,60.42,60.47,127196.0,56.522,56.522,56.4659,56.5126,127196.0
2023-06-13 12:00:00,60.46,60.49,60.45,60.46,59150.0,56.5033,56.5313,56.494,56.5033,59150.0
2023-06-13 12:05:00,60.47,60.52,60.45,60.5,64212.0,56.5126,56.5594,56.494,56.5407,64212.0
2023-06-13 12:10:00,60.5,60.54,60.5,60.54,42546.0,56.5407,56.5781,56.5407,56.5781,42546.0
2023-06-13 12:15:00,60.53,60.56,60.53,60.55,37752.0,56.5687,56.5968,56.5687,56.5874,37752.0
2023-06-13 12:20:00,60.55,60.63,60.54,60.63,77909.0,56.5874,56.6622,56.5781,56.6622,77909.0
2023-06-13 12:25:00,60.63,60.63,60.59,60.62,76762.0,56.6622,56.6622,56.6248,56.6528,76762.0
2023-06-13 12:30:00,60.62,60.62,60.59,60.6,49811.0,56.6528,56.6528,56.6248,56.6341,49811.0
2023-06-13 12:35:00,60.6,60.6,60.55,60.58,45264.0,56.6341,56.6341,56.5874,56.6154,45264.0
2023-06-13 12:40:00,60.58,60.63,60.57,60.62,39231.0,56.6154,56.6622,56.6061,56.6528,39231.0
2023-06-13 12:45:00,60.63,60.63,60.59,60.6,45287.0,56.6622,56.6622,56.6248,56.6341,45287.0
2023-06-13 12:50:00,60.59,60.6,60.57,60.6,34928.0,56.6248,56.6341,56.6061,56.6341,34928.0
2023-06-13 12:55:00,60.59,60.62,60.57,60.62,39930.0,56.6248,56.6528,56.6061,56.6528,39930.0
2023-06-13 13:00:00,60.61,60.66,60.6,60.65,38990.0,56.6435,56.6902,56.6341,56.6809,38990.0
2023-06-13 13:05:00,60.65,60.67,60.63,60.64,54493.0,56.6809,56.6996,56.6622,56.6715,54493.0
2023-06-13 13:10:00,60.63,60.66,60.62,60.64,32444.0,56.6622,56.6902,56.6528,56.6715,32444.0
2023-06-13 13:15:00,60.64,60.65,60.59,60.62,52798.0,56.6715,56.6809,56.6248,56.6528,52798.0
2023-06-13 13:20:00,60.63,60.64,60.6,60.64,29273.0,56.6622,56.6715,56.6341,56.6715,29273.0
2023-06-13 13:25:00,60.64,60.67,60.62,60.66,50135.0,56.6715,56.6996,56.6528,56.6902,50135.0
2023-06-13 13:30:00,60.65,60.67,60.6,60.61,42381.0,56.6809,56.6996,56.6341,56.6435,42381.0
2023-06-13 13:35:00,60.61,60.62,60.56,60.58,56694.0,56.6435,56.6528,56.5968,56.6154,56694.0
2023-06-13 13:40:00,60.58,60.58,60.55,60.57,40843.0,56.6154,56.6154,56.5874,56.6061,40843.0
2023-06-13 13:45:00,60.58,60.58,60.53,60.55,73421.0,56.6154,56.6154,56.5687,56.5874,73421.0
2023-06-13 13:50:00,60.54,60.56,60.51,60.52,63222.0,56.5781,56.5968,56.55,56.5594,63222.0
2023-06-13 13:55:00,60.52,60.53,60.48,60.51,73105.0,56.5594,56.5687,56.522,56.55,73105.0
2023-06-13 14:00:00,60.52,60.56,60.51,60.52,62849.0,56.5594,56.5968,56.55,56.5594,62849.0
2023-06-13 14:05:00,60.52,60.54,60.49,60.5,69505.0,56.5594,56.5781,56.5313,56.5407,69505.0
2023-06-13 14:10:00,60.5,60.5,60.46,60.47,105255.0,56.5407,56.5407,56.5033,56.5126,105255.0
2023-06-13 14:15:00,60.48,60.53,60.46,60.52,49151.0,56.522,56.5687,56.5033,56.5594,49151.0
2023-06-13 14:20:00,60.52,60.54,60.49,60.5,83814.0,56.5594,56.5781,56.5313,56.5407,83814.0
2023-06-13 14:25:00,60.5,60.56,60.5,60.56,59152.0,56.5407,56.5968,56.5407,56.5968,59152.0
2023-06-13 14:30:00,60.56,60.56,60.47,60.48,32308.0,56.5968,56.5968,56.5126,56.522,32308.0
2023-06-13 14:35:00,60.48,60.53,60.45,60.52,60878.0,56.522,56.5687,56.494,56.5594,60878.0
2023-06-13 14:40:00,60.52,60.53,60.47,60.5,32529.0,56.5594,56.5687,56.5126,56.5407,32529.0
2023-06-13 14:45:00,60.49,60.53,60.48,60.48,52122.0,56.5313,56.5687,56.522,56.522,52122.0
2023-06-13 14:50:00,60.48,60.5,60.43,60.45,73942.0,56.522,56.5407,56.4753,56.494,73942.0
2023-06-13 14:55:00,60.44,60.46,60.42,60.46,56502.0,56.4846,56.5033,56.4659,56.5033,56502.0
2023-06-13 15:00:00,60.45,60.49,60.45,60.48,62622.0,56.494,56.5313,56.494,56.522,62622.0
2023-06-13 15:05:00,60.48,60.5,60.47,60.49,41639.0,56.522,56.5407,56.5126,56.5313,41639.0
2023-06-13 15:10:00,60.5,60.53,60.48,60.52,58836.0,56.5407,56.5687,56.522,56.5594,58836.0
2023-06-13 15:15:00,60.53,60.53,60.5,60.51,56607.0,56.5687,56.5687,56.5407,56.55,56607.0
2023-06-13 15:20:00,60.52,60.55,60.49,60.52,73093.0,56.5594,56.5874,56.5313,56.5594,73093.0
2023-06-13 15:25:00,60.52,60.53,60.49,60.52,70777.0,56.5594,56.5687,56.5313,56.5594,70777.0
2023-06-13 15:30:00,60.52,60.57,60.52,60.54,72348.0,56.5594,56.6061,56.5594,56.5781,72348.0
2023-06-13 15:35:00,60.54,60.54,60.48,60.51,88423.0,56.5781,56.5781,56.522,56.55,88423.0
2023-06-13 15:40:00,60.5,60.54,60.5,60.52,74209.0,56.5407,56.5781,56.5407,56.5594,74209.0
2023-06-13 15:45:00,60.52,60.54,60.5,60.51,98450.0,56.5594,56.5781,56.5407,56.55,98450.0
2023-06-13 15:50:00,60.51,60.53,60.44,60.48,223381.0,56.55,56.5687,56.4846,56.522,223381.0
2023-06-13 15:55:00,60.48,60.48,60.42,60.44,593794.0,56.522,56.522,56.4659,56.4846,593794.0
2023-06-14 09:30:00,60.73,60.81,60.61,60.73,399467.0,56.7556,56.8304,56.6435,56.7556,399467.0
2023-06-14 09:35:00,60.73,60.76,60.67,60.69,137147.0,56.7556,56.7837,56.6996,56.7183,137147.0
2023-06-14 09:40:00,60.68,60.71,60.6,60.67,137106.0,56.7089,56.7369,56.6341,56.6996,137106.0
2023-06-14 09:45:00,60.67,60.72,60.63,60.7,86965.0,56.6996,56.7463,56.6622,56.7276,86965.0
2023-06-14 09:50:00,60.7,60.8,60.69,60.79,101141.0,56.7276,56.8211,56.7183,56.8117,101141.0
2023-06-14 09:55:00,60.78,60.84,60.77,60.79,82043.0,56.8024,56.8584,56.793,56.8117,82043.0
2023-06-14 10:00:00,60.79,60.89,60.77,60.88,107633.0,56.8117,56.9052,56.793,56.8958,107633.0
2023-06-14 10:05:00,60.88,60.9,60.82,60.83,107111.0,56.8958,56.9145,56.8397,56.8491,107111.0
2023-06-14 10:10:00,60.83,60.9,60.82,60.84,98987.0,56.8491,56.9145,56.8397,56.8584,98987.0
2023-06-14 10:15:00,60.84,60.88,60.81,60.82,103908.0,56.8584,56.8958,56.8304,56.8397,103908.0
2023-06-14 10:20:00,60.82,60.87,60.81,60.81,57116.0,56.8397,56.8865,56.8304,56.8304,57116.0
2023-06-14 10:25:00,60.81,60.88,60.81,60.84,69434.0,56.8304,56.8958,56.8304,56.8584,69434.0
2023-06-14 10:30:00,60.85,60.87,60.78,60.8,81910.0,56.8678,56.8865,56.8024,56.8211,81910.0
2023-06-14 10:35:00,60.8,60.89,60.8,60.87,63651.0,56.8211,56.9052,56.8211,56.8865,63651.0
2023-06-14 10:40:00,60.87,60.89,60.84,60.86,78208.0,56.8865,56.9052,56.8584,56.8771,78208.0
2023-06-14 10:45:00,60.86,60.87,60.8,60.83,174762.0,56.8771,56.8865,56.8211,56.8491,174762.0
2023-06-14 10:50:00,60.83,60.86,60.83,60.84,62032.0,56.8491,56.8771,56.8491,56.8584,62032.0
2023-06-14 10:55:00,60.84,60.86,60.82,60.86,42247.0,56.8584,56.8771,56.8397,56.8771,42247.0
2023-06-14 11:00:00,60.86,60.89,60.84,60.85,48061.0,56.8771,56.9052,56.8584,56.8678,48061.0
2023-06-14 11:05:00,60.85,60.93,60.84,60.93,133688.0,56.8678,56.9425,56.8584,56.9425,133688.0
2023-06-14 11:10:00,60.92,61.05,60.92,61.04,120947.0,56.9332,57.0547,56.9332,57.0453,120947.0
2023-06-14 11:15:00,61.05,61.08,61.02,61.04,86591.0,57.0547,57.0827,57.0267,57.0453,86591.0
2023-06-14 11:20:00,61.04,61.06,61.0,61.02,80910.0,57.0453,57.064,57.008,57.0267,80910.0
2023-06-14 11:25:00,61.01,61.04,60.98,61.04,102991.0,57.0173,57.0453,56.9893,57.0453,102991.0
2023-06-14 11:30:00,61.03,61.03,60.98,61.0,154447.0,57.036,57.036,56.9893,57.008,154447.0
2023-06-14 11:35:00,61.0,61.02,60.96,61.0,90344.0,57.008,57.0267,56.9706,57.008,90344.0
2023-06-14 11:40:00,61.01,61.03,60.98,61.02,64710.0,57.0173,57.036,56.9893,57.0267,64710.0
2023-06-14 11:45:00,61.01,61.04,61.0,61.03,31240.0,57.0173,57.0453,57.008,57.036,31240.0
2023-06-14 11:50:00,61.03,61.07,61.03,61.06,39062.0,57.036,57.0734,57.036,57.064,39062.0
2023-06-14 11:55:00,61.06,61.07,61.04,61.07,40721.0,57.064,57.0734,57.0453,57.0734,40721.0
2023-06-14 12:00:00,61.07,61.07,61.03,61.05,39841.0,57.0734,57.0734,57.036,57.0547,39841.0
2023-06-14 12:05:00,61.05,61.05,61.01,61.03,52942.0,57.0547,57.0547,57.0173,57.036,52942.0
2023-06-14 12:10:00,61.03,61.03,60.99,61.01,56347.0,57.036,57.036,56.9986,57.0173,56347.0
2023-06-14 12:15:00,61.01,61.03,61.0,61.0,47220.0,57.0173,57.036,57.008,57.008,47220.0
2023-06-14 12:20:00,61.01,61.04,61.0,61.03,41283.0,57.0173,57.0453,57.008,57.036,41283.0
2023-06-14 12:25:00,61.04,61.05,61.02,61.04,56898.0,57.0453,57.0547,57.0267,57.0453,56898.0
2023-06-14 12:30:00,61.05,61.05,61.01,61.03,63890.0,57.0547,57.0547,57.0173,57.036,63890.0
2023-06-14 12:35:00,61.03,61.04,61.0,61.01,138461.0,57.036,57.0453,57.008,57.0173,138461.0
2023-06-14 12:40:00,61.01,61.03,60.99,61.01,78751.0,57.0173,57.036,56.9986,57.0173,78751.0
2023-06-14 12:45:00,61.01,61.04,60.99,61.03,64775.0,57.0173,57.0453,56.9986,57.036,64775.0
2023-06-14 12:50:00,61.03,61.04,61.01,61.03,40942.0,57.036,57.0453,57.0173,57.036,40942.0
2023-06-14 12:55:00,61.03,61.03,61.0,61.02,93022.0,57.036,57.036,57.008,57.0267,93022.0
2023-06-14 13:00:00,61.01,61.02,61.0,61.02,64060.0,57.0173,57.0267,57.008,57.0267,64060.0
2023-06-14 13:05:00,61.01,61.01,60.94,60.96,144694.0,57.0173,57.0173,56.9519,56.9706,144694.0
2023-06-14 13:10:00,60.96,60.96,60.91,60.94,97256.0,56.9706,56.9706,56.9239,56.9519,97256.0
2023-06-14 13:15:00,60.94,60.94,60.89,60.91,67975.0,56.9519,56.9519,56.9052,56.9239,67975.0
2023-06-14 13:20:00,60.91,60.94,60.88,60.9,155753.0,56.9239,56.9519,56.8958,56.9145,155753.0
2023-06-14 13:25:00,60.9,60.96,60.89,60.95,105705.0,56.9145,56.9706,56.9052,56.9612,105705.0
2023-06-14 13:30:00,60.95,60.96,60.92,60.94,69719.0,56.9612,56.9706,56.9332,56.9519,69719.0
2023-06-14 13:35:00,60.95,60.95,60.91,60.94,91942.0,56.9612,56.9612,56.9239,56.9519,91942.0
2023-06-14 13:40:00,60.94,60.97,60.93,60.95,63416.0,56.9519,56.9799,56.9425,56.9612,63416.0
2023-06-14 13:45:00,60.95,60.96,60.93,60.96,83140.0,56.9612,56.9706,56.9425,56.9706,83140.0
2023-06-14 13:50:00,60.96,60.98,60.95,60.97,70528.0,56.9706,56.9893,56.9612,56.9799,70528.0
2023-06-14 13:55:00,60.98,60.99,60.95,60.97,57367.0,56.9893,56.9986,56.9612,56.9799,57367.0
2023-06-14 14:00:00,60.96,60.96,60.78,60.84,189241.0,56.9706,56.9706,56.8024,56.8584,189241.0
2023-06-14 14:05:00,60.85,60.85,60.76,60.8,153809.0,56.8678,56.8678,56.7837,56.8211,153809.0
2023-06-14 14:10:00,60.8,60.85,60.76,60.84,168637.0,56.8211,56.8678,56.7837,56.8584,168637.0
2023-06-14 14:15:00,60.84,60.84,60.76,60.78,71485.0,56.8584,56.8584,56.7837,56.8024,71485.0
2023-06-14 14:20:00,60.78,60.8,60.73,60.76,62407.0,56.8024,56.8211,56.7556,56.7837,62407.0
2023-06-14 14:25:00,60.76,60.84,60.75,60.83,73817.0,56.7837,56.8584,56.7743,56.8491,73817.0
2023-06-14 14:30:00,60.83,60.91,60.8,60.88,307122.0,56.8491,56.9239,56.8211,56.8958,307122.0
2023-06-14 14:35:00,60.89,60.96,60.88,60.9,179276.0,56.9052,56.9706,56.8958,56.9145,179276.0
2023-06-14 14:40:00,60.91,60.97,60.89,60.93,117255.0,56.9239,56.9799,56.9052,56.9425,117255.0
2023-06-14 14:45:00,60.94,60.99,60.9,60.97,98109.0,56.9519,56.9986,56.9145,56.9799,98109.0
2023-06-14 14:50:00,60.97,60.98,60.89,60.95,75884.0,56.9799,56.9893,56.9052,56.9612,75884.0
2023-06-14 14:55:00,60.95,60.97,60.91,60.94,85789.0,56.9612,56.9799,56.9239,56.9519,85789.0
2023-06-14 15:00:00,60.95,60.99,60.95,60.96,61016.0,56.9612,56.9986,56.9612,56.9706,61016.0
2023-06-14 15:05:00,60.95,61.04,60.95,61.01,90714.0,56.9612,57.0453,56.9612,57.0173,90714.0
2023-06-14 15:10:00,61.02,61.03,60.94,60.94,101780.0,57.0267,57.036,56.9519,56.9519,101780.0
2023-06-14 15:15:00,60.94,60.99,60.92,60.96,101336.0,56.9519,56.9986,56.9332,56.9706,101336.0
2023-06-14 15:20:00,60.96,61.0,60.93,60.97,88226.0,56.9706,57.008,56.9425,56.9799,88226.0
2023-06-14 15:25:00,60.98,61.0,60.95,60.96,75036.0,56.9893,57.008,56.9612,56.9706,75036.0
2023-06-14 15:30:00,60.95,60.97,60.92,60.94,101379.0,56.9612,56.9799,56.9332,56.9519,101379.0
2023-06-14 15:35:00,60.94,60.98,60.93,60.96,93953.0,56.9519,56.9893,56.9425,56.9706,93953.0
2023-06-14 15:40:00,60.96,60.96,60.86,60.87,128487.0,56.9706,56.9706,56.8771,56.8865,128487.0
2023-06-14 15:45:00,60.87,60.9,60.84,60.86,274954.0,56.8865,56.9145,56.8584,56.8771,274954.0
2023-06-14 15:50:00,60.87,60.87,60.77,60.83,452710.0,56.8865,56.8865,56.793,56.8491,452710.0
2023-06-14 15:55:00,60.84,60.88,60.83,60.86,827109.0,56.8584,56.8958,56.8491,56.8771,827109.0
2023-06-15 09:30:00,60.61,60.68,60.34,60.43,452989.0,57.069,57.1349,56.8148,56.8995,452989.0
2023-06-15 09:35:00,60.42,60.7,60.42,60.66,206375.0,56.8901,57.1538,56.8901,57.1161,206375.0
2023-06-15 09:40:00,60.66,60.78,60.6,60.73,154135.0,57.1161,57.2291,57.0596,57.182,154135.0
2023-06-15 09:45:00,60.72,60.8,60.7,60.76,141060.0,57.1726,57.2479,57.1538,57.2103,141060.0
2023-06-15 09:50:00,60.76,60.94,60.72,60.91,137220.0,57.2103,57.3797,57.1726,57.3515,137220.0
2023-06-15 09:55:00,60.91,60.92,60.84,60.89,119029.0,57.3515,57.3609,57.2856,57.3327,119029.0
2023-06-15 10:00:00,60.9,60.9,60.78,60.82,166585.0,57.3421,57.3421,57.2291,57.2668,166585.0
2023-06-15 10:05:00,60.82,60.82,60.72,60.76,111791.0,57.2668,57.2668,57.1726,57.2103,111791.0
2023-06-15 10:10:00,60.76,60.8,60.73,60.78,149132.0,57.2103,57.2479,57.182,57.2291,149132.0
2023-06-15 10:15:00,60.78,60.87,60.77,60.84,121416.0,57.2291,57.3138,57.2197,57.2856,121416.0
2023-06-15 10:20:00,60.83,60.87,60.81,60.83,94426.0,57.2762,57.3138,57.2573,57.2762,94426.0
2023-06-15 10:25:00,60.83,60.94,60.83,60.89,113603.0,57.2762,57.3797,57.2762,57.3327,113603.0
2023-06-15 10:30:00,60.89,60.9,60.82,60.83,97438.0,57.3327,57.3421,57.2668,57.2762,97438.0
2023-06-15 10:35:00,60.83,60.84,60.73,60.75,86593.0,57.2762,57.2856,57.182,57.2008,86593.0
2023-06-15 10:40:00,60.76,60.77,60.73,60.76,59966.0,57.2103,57.2197,57.182,57.2103,59966.0
2023-06-15 10:45:00,60.76,60.79,60.74,60.76,105789.0,57.2103,57.2385,57.1914,57.2103,105789.0
2023-06-15 10:50:00,60.77,60.82,60.75,60.81,43778.0,57.2197,57.2668,57.2008,57.2573,43778.0
2023-06-15 10:55:00,60.81,60.85,60.78,60.85,117255.0,57.2573,57.295,57.2291,57.295,117255.0
2023-06-15 11:00:00,60.85,60.92,60.84,60.9,124893.0,57.295,57.3609,57.2856,57.3421,124893.0
2023-06-15 11:05:00,60.89,60.9,60.8,60.86,75771.0,57.3327,57.3421,57.2479,57.3044,75771.0
2023-06-15 11:10:00,60.86,60.87,60.81,60.81,52293.0,57.3044,57.3138,57.2573,57.2573,52293.0
2023-06-15 11:15:00,60.82,60.86,60.79,60.8,72936.0,57.2668,57.3044,57.2385,57.2479,72936.0
2023-06-15 11:20:00,60.79,60.83,60.78,60.83,79308.0,57.2385,57.2762,57.2291,57.2762,79308.0
2023-06-15 11:25:00,60.83,60.91,60.82,60.9,141668.0,57.2762,57.3515,57.2668,57.3421,141668.0
2023-06-15 11:30:00,60.9,60.91,60.85,60.88,165097.0,57.3421,57.3515,57.295,57.3233,165097.0
2023-06-15 11:35:00,60.88,60.98,60.88,60.96,104796.0,57.3233,57.4174,57.3233,57.3986,104796.0
2023-06-15 11:40:00,60.96,60.97,60.9,60.92,93418.0,57.3986,57.408,57.3421,57.3609,93418.0
2023-06-15 11:45:00,60.91,60.92,60.87,60.88,176946.0,57.3515,57.3609,57.3138,57.3233,176946.0
2023-06-15 11:50:00,60.88,60.91,60.87,60.9,49612.0,57.3233,57.3515,57.3138,57.3421,49612.0
2023-06-15 11:55:00,60.9,60.91,60.87,60.89,40741.0,57.3421,57.3515,57.3138,57.3327,40741.0
2023-06-15 12:00:00,60.9,60.9,60.83,60.87,91179.0,57.3421,57.3421,57.2762,57.3138,91179.0
2023-06-15 12:05:00,60.87,60.88,60.82,60.86,72896.0,57.3138,57.3233,57.2668,57.3044,72896.0
2023-06-15 12:10:00,60.86,60.91,60.85,60.9,76328.0,57.3044,57.3515,57.295,57.3421,76328.0
2023-06-15 12:15:00,60.91,60.92,60.88,60.9,91355.0,57.3515,57.3609,57.3233,57.3421,91355.0
2023-06-15 12:20:00,60.89,60.96,60.89,60.96,103047.0,57.3327,57.3986,57.3327,57.3986,103047.0
2023-06-15 12:25:00,60.95,60.97,60.93,60.96,41303.0,57.3892,57.408,57.3703,57.3986,41303.0
2023-06-15 12:30:00,60.96,60.98,60.94,60.97,61655.0,57.3986,57.4174,57.3797,57.408,61655.0
2023-06-15 12:35:00,60.97,60.97,60.93,60.94,38968.0,57.408,57.408,57.3703,57.3797,38968.0
2023-06-15 12:40:00,60.94,60.96,60.93,60.94,66561.0,57.3797,57.3986,57.3703,57.3797,66561.0
2023-06-15 12:45:00,60.95,60.95,60.91,60.95,40832.0,57.3892,57.3892,57.3515,57.3892,40832.0
2023-06-15 12:50:00,60.95,60.97,60.94,60.94,58360.0,57.3892,57.408,57.3797,57.3797,58360.0
2023-06-15 12:55:00,60.95,60.95,60.91,60.92,123544.0,57.3892,57.3892,57.3515,57.3609,123544.0
2023-06-15 13:00:00,60.92,60.93,60.88,60.9,76166.0,57.3609,57.3703,57.3233,57.3421,76166.0
2023-06-15 13:05:00,60.9,60.94,60.9,60.93,41806.0,57.3421,57.3797,57.3421,57.3703,41806.0
2023-06-15 13:10:00,60.93,60.94,60.9,60.93,99955.0,57.3703,57.3797,57.3421,57.3703,99955.0
2023-06-15 13:15:00,60.93,60.93,60.9,60.91,60093.0,57.3703,57.3703,57.3421,57.3515,60093.0
2023-06-15 13:20:00,60.92,60.95,60.89,60.94,38302.0,57.3609,57.3892,57.3327,57.3797,38302.0
2023-06-15 13:25:00,60.94,60.98,60.93,60.98,93706.0,57.3797,57.4174,57.3703,57.4174,93706.0
2023-06-15 13:30:00,60.98,61.01,60.97,60.99,112533.0,57.4174,57.4457,57.408,57.4268,112533.0
2023-06-15 13:35:00,60.99,61.01,60.97,60.98,65391.0,57.4268,57.4457,57.408,57.4174,65391.0
2023-06-15 13:40:00,60.98,60.98,60.91,60.93,71057.0,57.4174,57.4174,57.3515,57.3703,71057.0
2023-06-15 13:45:00,60.93,60.96,60.92,60.96,123551.0,57.3703,57.3986,57.3609,57.3986,123551.0
2023-06-15 13:50:00,60.96,60.99,60.95,60.97,41435.0,57.3986,57.4268,57.3892,57.408,41435.0
2023-06-15 13:55:00,60.98,61.0,60.96,61.0,92565.0,57.4174,57.4362,57.3986,57.4362,92565.0
2023-06-15 14:00:00,61.0,61.02,60.96,60.97,127384.0,57.4362,57.4551,57.3986,57.408,127384.0
2023-06-15 14:05:00,60.97,60.97,60.91,60.94,44663.0,57.408,57.408,57.3515,57.3797,44663.0
2023-06-15 14:10:00,60.94,60.98,60.92,60.98,106050.0,57.3797,57.4174,57.3609,57.4174,106050.0
2023-06-15 14:15:00,60.98,61.07,60.98,61.06,53968.0,57.4174,57.5022,57.4174,57.4927,53968.0
2023-06-15 14:20:00,61.06,61.08,61.04,61.05,46690.0,57.4927,57.5116,57.4739,57.4833,46690.0
2023-06-15 14:25:00,61.05,61.09,61.03,61.07,46230.0,57.4833,57.521,57.4645,57.5022,46230.0
2023-06-15 14:30:00,61.08,61.1,61.07,61.09,39857.0,57.5116,57.5304,57.5022,57.521,39857.0
2023-06-15 14:35:00,61.09,61.14,61.07,61.12,129404.0,57.521,57.5681,57.5022,57.5492,129404.0
2023-06-15 14:40:00,61.12,61.2,61.11,61.2,102684.0,57.5492,57.6246,57.5398,57.6246,102684.0
2023-06-15 14:45:00,61.2,61.22,61.17,61.18,87502.0,57.6246,57.6434,57.5963,57.6057,87502.0
2023-06-15 14:50:00,61.19,61.23,61.18,61.23,72382.0,57.6151,57.6528,57.6057,57.6528,72382.0
2023-06-15 14:55:00,61.23,61.27,61.2,61.25,87378.0,57.6528,57.6905,57.6246,57.6716,87378.0
2023-06-15 15:00:00,61.25,61.28,61.21,61.23,128001.0,57.6716,57.6999,57.634,57.6528,128001.0
2023-06-15 15:05:00,61.24,61.25,61.2,61.24,71255.0,57.6622,57.6716,57.6246,57.6622,71255.0
2023-06-15 15:10:00,61.23,61.25,61.21,61.24,92843.0,57.6528,57.6716,57.634,57.6622,92843.0
2023-06-15 15:15:00,61.24,61.28,61.2,61.23,63848.0,57.6622,57.6999,57.6246,57.6528,63848.0
2023-06-15 15:20:00,61.24,61.27,61.21,61.26,115546.0,57.6622,57.6905,57.634,57.6811,115546.0
2023-06-15 15:25:00,61.26,61.3,61.22,61.27,159769.0,57.6811,57.7187,57.6434,57.6905,159769.0
2023-06-15 15:30:00,61.26,61.27,61.21,61.22,96761.0,57.6811,57.6905,57.634,57.6434,96761.0
2023-06-15 15:35:00,61.22,61.23,61.18,61.21,147803.0,57.6434,57.6528,57.6057,57.634,147803.0
2023-06-15 15:40:00,61.21,61.27,61.19,61.25,130771.0,57.634,57.6905,57.6151,57.6716,130771.0
2023-06-15 15:45:00,61.25,61.28,61.23,61.28,248987.0,57.6716,57.6999,57.6528,57.6999,248987.0
2023-06-15 15:50:00,61.28,61.3,61.25,61.26,329961.0,57.6999,57.7187,57.6716,57.6811,329961.0
2023-06-15 15:55:00,61.26,61.29,61.21,61.24,1018047.0,57.6811,57.7093,57.634,57.6622,1018047.0
2023-06-16 09:30:00,61.6,61.74,61.48,61.7,3994922.0,58.0012,58.133,57.8882,58.0953,3994922.0
2023-06-16 09:35:00,61.7,61.73,61.55,61.58,194781.0,58.0953,58.1236,57.9541,57.9824,194781.0
2023-06-16 09:40:00,61.57,61.76,61.48,61.76,120879.0,57.9729,58.1518,57.8882,58.1518,120879.0
2023-06-16 09:45:00,61.76,61.79,61.59,61.63,136238.0,58.1518,58.1801,57.9918,58.0294,136238.0
2023-06-16 09:50:00,61.63,61.64,61.56,61.64,98458.0,58.0294,58.0389,57.9635,58.0389,98458.0
2023-06-16 09:55:00,61.64,61.87,61.64,61.79,170757.0,58.0389,58.2554,58.0389,58.1801,170757.0
2023-06-16 10:00:00,61.8,61.89,61.8,61.86,207288.0,58.1895,58.2742,58.1895,58.246,207288.0
2023-06-16 10:05:00,61.86,61.89,61.81,61.83,106347.0,58.246,58.2742,58.1989,58.2178,106347.0
2023-06-16 10:10:00,61.83,61.84,61.78,61.79,96512.0,58.2178,58.2272,58.1707,58.1801,96512.0
2023-06-16 10:15:00,61.8,61.88,61.8,61.88,100308.0,58.1895,58.2648,58.1895,58.2648,100308.0
2023-06-16 10:20:00,61.88,61.92,61.83,61.88,125218.0,58.2648,58.3025,58.2178,58.2648,125218.0
2023-06-16 10:25:00,61.88,61.89,61.84,61.89,107393.0,58.2648,58.2742,58.2272,58.2742,107393.0
2023-06-16 10:30:00,61.88,61.98,61.87,61.94,244627.0,58.2648,58.359,58.2554,58.3213,244627.0
2023-06-16 10:35:00,61.95,61.96,61.81,61.89,120359.0,58.3307,58.3402,58.1989,58.2742,120359.0
2023-06-16 10:40:00,61.89,61.91,61.83,61.88,121253.0,58.2742,58.2931,58.2178,58.2648,121253.0
2023-06-16 10:45:00,61.87,61.93,61.86,61.88,154613.0,58.2554,58.3119,58.246,58.2648,154613.0
2023-06-16 10:50:00,61.88,61.92,61.87,61.91,129206.0,58.2648,58.3025,58.2554,58.2931,129206.0
2023-06-16 10:55:00,61.91,61.95,61.9,61.94,157722.0,58.2931,58.3307,58.2837,58.3213,157722.0
2023-06-16 11:00:00,61.94,62.06,61.91,62.04,449262.0,58.3213,58.4343,58.2931,58.4155,449262.0
2023-06-16 11:05:00,62.04,62.08,62.0,62.05,312099.0,58.4155,58.4531,58.3778,58.4249,312099.0
2023-06-16 11:10:00,62.05,62.16,62.05,62.15,244340.0,58.4249,58.5285,58.4249,58.5191,244340.0
2023-06-16 11:15:00,62.15,62.17,62.13,62.17,119207.0,58.5191,58.5379,58.5002,58.5379,119207.0
2023-06-16 11:20:00,62.17,62.17,62.07,62.09,166131.0,58.5379,58.5379,58.4437,58.4626,166131.0
2023-06-16 11:25:00,62.1,62.12,62.0,62.09,170502.0,58.472,58.4908,58.3778,58.4626,170502.0
2023-06-16 11:30:00,62.09,62.1,62.0,62.03,128741.0,58.4626,58.472,58.3778,58.4061,128741.0
2023-06-16 11:35:00,62.03,62.03,61.97,61.98,100860.0,58.4061,58.4061,58.3496,58.359,100860.0
2023-06-16 11:40:00,61.99,62.03,61.97,62.02,98037.0,58.3684,58.4061,58.3496,58.3967,98037.0
2023-06-16 11:45:00,62.03,62.07,62.02,62.03,84337.0,58.4061,58.4437,58.3967,58.4061,84337.0
2023-06-16 11:50:00,62.04,62.07,62.02,62.04,63179.0,58.4155,58.4437,58.3967,58.4155,63179.0
2023-06-16 11:55:00,62.04,62.05,62.02,62.03,67139.0,58.4155,58.4249,58.3967,58.4061,67139.0
2023-06-16 12:00:00,62.03,62.04,61.98,62.03,95681.0,58.4061,58.4155,58.359,58.4061,95681.0
2023-06-16 12:05:00,62.02,62.08,62.02,62.05,121923.0,58.3967,58.4531,58.3967,58.4249,121923.0
2023-06-16 12:10:00,62.06,62.06,61.99,62.03,71614.0,58.4343,58.4343,58.3684,58.4061,71614.0
2023-06-16 12:15:00,62.03,62.05,62.0,62.04,69199.0,58.4061,58.4249,58.3778,58.4155,69199.0
2023-06-16 12:20:00,62.05,62.09,62.04,62.09,62306.0,58.4249,58.4626,58.4155,58.4626,62306.0
2023-06-16 12:25:00,62.09,62.11,62.07,62.1,65311.0,58.4626,58.4814,58.4437,58.472,65311.0
2023-06-16 12:30:00,62.1,62.13,62.09,62.11,68839.0,58.472,58.5002,58.4626,58.4814,68839.0
2023-06-16 12:35:00,62.11,62.11,62.06,62.08,57558.0,58.4814,58.4814,58.4343,58.4531,57558.0
2023-06-16 12:40:00,62.08,62.11,62.07,62.09,42976.0,58.4531,58.4814,58.4437,58.4626,42976.0
2023-06-16 12:45:00,62.09,62.1,62.06,62.08,56212.0,58.4626,58.472,58.4343,58.4531,56212.0
2023-06-16 12:50:00,62.07,62.09,62.06,62.07,67543.0,58.4437,58.4626,58.4343,58.4437,67543.0
2023-06-16 12:55:00,62.07,62.08,62.03,62.03,73234.0,58.4437,58.4531,58.4061,58.4061,73234.0
2023-06-16 13:00:00,62.04,62.04,61.98,61.99,84308.0,58.4155,58.4155,58.359,58.3684,84308.0
2023-06-16 13:05:00,62.0,62.02,61.91,61.92,98308.0,58.3778,58.3967,58.2931,58.3025,98308.0
2023-06-16 13:10:00,61.92,61.97,61.91,61.97,77099.0,58.3025,58.3496,58.2931,58.3496,77099.0
2023-06-16 13:15:00,61.97,61.97,61.94,61.97,72906.0,58.3496,58.3496,58.3213,58.3496,72906.0
2023-06-16 13:20:00,61.97,61.99,61.93,61.98,72139.0,58.3496,58.3684,58.3119,58.359,72139.0
2023-06-16 13:25:00,61.97,62.0,61.94,61.95,79857.0,58.3496,58.3778,58.3213,58.3307,79857.0
2023-06-16 13:30:00,61.94,61.95,61.87,61.88,66621.0,58.3213,58.3307,58.2554,58.2648,66621.0
2023-06-16 13:35:00,61.88,61.89,61.82,61.83,100754.0,58.2648,58.2742,58.2083,58.2178,100754.0
2023-06-16 13:40:00,61.82,61.86,61.81,61.85,54351.0,58.2083,58.246,58.1989,58.2366,54351.0
2023-06-16 13:45:00,61.85,61.86,61.82,61.84,43279.0,58.2366,58.246,58.2083,58.2272,43279.0
2023-06-16 13:50:00,61.83,61.85,61.82,61.85,71578.0,58.2178,58.2366,58.2083,58.2366,71578.0
2023-06-16 13:55:00,61.85,61.85,61.78,61.79,112655.0,58.2366,58.2366,58.1707,58.1801,112655.0
2023-06-16 14:00:00,61.79,61.84,61.79,61.82,60073.0,58.1801,58.2272,58.1801,58.2083,60073.0
2023-06-16 14:05:00,61.81,61.85,61.81,61.85,112688.0,58.1989,58.2366,58.1989,58.2366,112688.0
2023-06-16 14:10:00,61.85,61.86,61.83,61.86,117036.0,58.2366,58.246,58.2178,58.246,117036.0
2023-06-16 14:15:00,61.86,61.86,61.82,61.83,86839.0,58.246,58.246,58.2083,58.2178,86839.0
2023-06-16 14:20:00,61.83,61.83,61.8,61.83,59569.0,58.2178,58.2178,58.1895,58.2178,59569.0
2023-06-16 14:25:00,61.83,61.85,61.82,61.83,51950.0,58.2178,58.2366,58.2083,58.2178,51950.0
2023-06-16 14:30:00,61.84,61.85,61.77,61.78,88404.0,58.2272,58.2366,58.1613,58.1707,88404.0
2023-06-16 14:35:00,61.78,61.83,61.76,61.83,62567.0,58.1707,58.2178,58.1518,58.2178,62567.0
2023-06-16 14:40:00,61.82,61.83,61.79,61.8,74090.0,58.2083,58.2178,58.1801,58.1895,74090.0
2023-06-16 14:45:00,61.8,61.81,61.75,61.79,49556.0,58.1895,58.1989,58.1424,58.1801,49556.0
2023-06-16 14:50:00,61.79,61.79,61.75,61.76,78607.0,58.1801,58.1801,58.1424,58.1518,78607.0
2023-06-16 14:55:00,61.75,61.77,61.73,61.76,95281.0,58.1424,58.1613,58.1236,58.1518,95281.0
2023-06-16 15:00:00,61.76,61.78,61.68,61.75,86481.0,58.1518,58.1707,58.0765,58.1424,86481.0
2023-06-16 15:05:00,61.75,61.75,61.7,61.75,86351.0,58.1424,58.1424,58.0953,58.1424,86351.0
2023-06-16 15:10:00,61.75,61.75,61.7,61.71,70154.0,58.1424,58.1424,58.0953,58.1048,70154.0
2023-06-16 15:15:00,61.71,61.74,61.69,61.73,107317.0,58.1048,58.133,58.0859,58.1236,107317.0
2023-06-16 15:20:00,61.73,61.79,61.73,61.78,90156.0,58.1236,58.1801,58.1236,58.1707,90156.0
2023-06-16 15:25:00,61.78,61.78,61.72,61.73,106027.0,58.1707,58.1707,58.1142,58.1236,106027.0
2023-06-16 15:30:00,61.73,61.79,61.72,61.78,133448.0,58.1236,58.1801,58.1142,58.1707,133448.0
2023-06-16 15:35:00,61.78,61.8,61.75,61.76,150282.0,58.1707,58.1895,58.1424,58.1518,150282.0
2023-06-16 15:40:00,61.76,61.77,61.72,61.75,206078.0,58.1518,58.1613,58.1142,58.1424,206078.0
2023-06-16 15:45:00,61.74,61.75,61.67,61.73,459615.0,58.133,58.1424,58.0671,58.1236,459615.0
2023-06-16 15:50:00,61.73,61.73,61.63,61.69,579562.0,58.1236,58.1236,58.0294,58.0859,579562.0
2023-06-16 15:55:00,61.69,61.76,61.64,61.68,1587642.0,58.0859,58.1518,58.0389,58.0765,1587642.0
2023-06-20 09:30:00,61.59,61.77,61.56,61.73,682160.0,57.9918,58.1613,57.9635,58.1236,682160.0
2023-06-20 09:35:00,61.73,61.82,61.65,61.66,273071.0,58.1236,58.2083,58.0483,58.0577,273071.0
2023-06-20 09:40:00,61.67,61.72,61.6,61.67,341747.0,58.0671,58.1142,58.0012,58.0671,341747.0
2023-06-20 09:45:00,61.66,61.96,61.66,61.95,233742.0,58.0577,58.3402,58.0577,58.3307,233742.0
2023-06-20 09:50:00,61.94,61.96,61.77,61.86,194229.0,58.3213,58.3402,58.1613,58.246,194229.0
2023-06-20 09:55:00,61.85,61.89,61.77,61.85,183358.0,58.2366,58.2742,58.1613,58.2366,183358.0
2023-06-20 10:00:00,61.85,61.94,61.82,61.84,218651.0,58.2366,58.3213,58.2083,58.2272,218651.0
2023-06-20 10:05:00,61.84,61.87,61.73,61.85,131027.0,58.2272,58.2554,58.1236,58.2366,131027.0
2023-06-20 10:10:00,61.84,61.89,61.8,61.81,199256.0,58.2272,58.2742,58.1895,58.1989,199256.0
2023-06-20 10:15:00,61.81,61.85,61.78,61.85,85846.0,58.1989,58.2366,58.1707,58.2366,85846.0
2023-06-20 10:20:00,61.85,61.87,61.77,61.8,159644.0,58.2366,58.2554,58.1613,58.1895,159644.0
2023-06-20 10:25:00,61.81,61.82,61.74,61.82,129077.0,58.1989,58.2083,58.133,58.2083,129077.0
2023-06-20 10:30:00,61.81,61.83,61.77,61.82,95561.0,58.1989,58.2178,58.1613,58.2083,95561.0
2023-06-20 10:35:00,61.82,61.83,61.76,61.83,77096.0,58.2083,58.2178,58.1518,58.2178,77096.0
2023-06-20 10:40:00,61.82,61.83,61.7,61.73,101394.0,58.2083,58.2178,58.0953,58.1236,101394.0
2023-06-20 10:45:00,61.73,61.77,61.71,61.77,96055.0,58.1236,58.1613,58.1048,58.1613,96055.0
2023-06-20 10:50:00,61.77,61.78,61.68,61.69,115041.0,58.1613,58.1707,58.0765,58.0859,115041.0
2023-06-20 10:55:00,61.69,61.71,61.62,61.71,109860.0,58.0859,58.1048,58.02,58.1048,109860.0
2023-06-20 11:00:00,61.71,61.72,61.59,61.59,73302.0,58.1048,58.1142,57.9918,57.9918,73302.0
2023-06-20 11:05:00,61.6,61.61,61.52,61.53,81595.0,58.0012,58.0106,57.9259,57.9353,81595.0
2023-06-20 11:10:00,61.52,61.54,61.51,61.53,56506.0,57.9259,57.9447,57.9164,57.9353,56506.0
2023-06-20 11:15:00,61.53,61.54,61.47,61.48,74507.0,57.9353,57.9447,57.8788,57.8882,74507.0
2023-06-20 11:20:00,61.47,61.48,61.45,61.48,77762.0,57.8788,57.8882,57.86,57.8882,77762.0
2023-06-20 11:25:00,61.48,61.52,61.45,61.46,135030.0,57.8882,57.9259,57.86,57.8694,135030.0
2023-06-20 11:30:00,61.46,61.49,61.44,61.48,81067.0,57.8694,57.8976,57.8505,57.8882,81067.0
2023-06-20 11:35:00,61.48,61.52,61.47,61.5,90257.0,57.8882,57.9259,57.8788,57.907,90257.0
2023-06-20 11:40:00,61.5,61.51,61.46,61.48,45392.0,57.907,57.9164,57.8694,57.8882,45392.0
2023-06-20 11:45:00,61.49,61.58,61.49,61.58,71842.0,57.8976,57.9824,57.8976,57.9824,71842.0
2023-06-20 11:50:00,61.58,61.58,61.53,61.54,57691.0,57.9824,57.9824,57.9353,57.9447,57691.0
2023-06-20 11:55:00,61.54,61.57,61.53,61.55,47440.0,57.9447,57.9729,57.9353,57.9541,47440.0
2023-06-20 12:00:00,61.56,61.58,61.53,61.56,63810.0,57.9635,57.9824,57.9353,57.9635,63810.0
2023-06-20 12:05:00,61.56,61.56,61.49,61.52,63361.0,57.9635,57.9635,57.8976,57.9259,63361.0
2023-06-20 12:10:00,61.52,61.53,61.48,61.5,57493.0,57.9259,57.9353,57.8882,57.907,57493.0
2023-06-20 12:15:00,61.5,61.55,61.49,61.52,95041.0,57.907,57.9541,57.8976,57.9259,95041.0
2023-06-20 12:20:00,61.53,61.59,61.52,61.57,58452.0,57.9353,57.9918,57.9259,57.9729,58452.0
2023-06-20 12:25:00,61.56,61.59,61.54,61.55,60763.0,57.9635,57.9918,57.9447,57.9541,60763.0
2023-06-20 12:30:00,61.55,61.57,61.5,61.54,104772.0,57.9541,57.9729,57.907,57.9447,104772.0
2023-06-20 12:35:00,61.54,61.56,61.51,61.55,71468.0,57.9447,57.9635,57.9164,57.9541,71468.0
2023-06-20 12:40:00,61.55,61.58,61.55,61.55,51310.0,57.9541,57.9824,57.9541,57.9541,51310.0
2023-06-20 12:45:00,61.55,61.61,61.54,61.61,66354.0,57.9541,58.0106,57.9447,58.0106,66354.0
2023-06-20 12:50:00,61.61,61.62,61.59,61.6,61343.0,58.0106,58.02,57.9918,58.0012,61343.0
2023-06-20 12:55:00,61.61,61.61,61.56,61.58,46416.0,58.0106,58.0106,57.9635,57.9824,46416.0
2023-06-20 13:00:00,61.58,61.58,61.55,61.56,51386.0,57.9824,57.9824,57.9541,57.9635,51386.0
2023-06-20 13:05:00,61.56,61.56,61.51,61.55,58925.0,57.9635,57.9635,57.9164,57.9541,58925.0
2023-06-20 13:10:00,61.55,61.57,61.53,61.54,68866.0,57.9541,57.9729,57.9353,57.9447,68866.0
2023-06-20 13:15:00,61.54,61.55,61.52,61.53,72930.0,57.9447,57.9541,57.9259,57.9353,72930.0
2023-06-20 13:20:00,61.53,61.56,61.52,61.56,50213.0,57.9353,57.9635,57.9259,57.9635,50213.0
2023-06-20 13:25:00,61.55,61.56,61.53,61.54,68725.0,57.9541,57.9635,57.9353,57.9447,68725.0
2023-06-20 13:30:00,61.55,61.56,61.46,61.5,486372.0,57.9541,57.9635,57.8694,57.907,486372.0
2023-06-20 13:35:00,61.5,61.5,61.43,61.43,39224.0,57.907,57.907,57.8411,57.8411,39224.0
2023-06-20 13:40:00,61.43,61.47,61.43,61.46,43906.0,57.8411,57.8788,57.8411,57.8694,43906.0
2023-06-20 13:45:00,61.47,61.48,61.46,61.47,48656.0,57.8788,57.8882,57.8694,57.8788,48656.0
2023-06-20 13:50:00,61.47,61.47,61.42,61.43,48996.0,57.8788,57.8788,57.8317,57.8411,48996.0
2023-06-20 13:55:00,61.42,61.45,61.4,61.4,60790.0,57.8317,57.86,57.8129,57.8129,60790.0
2023-06-20 14:00:00,61.4,61.46,61.39,61.46,96100.0,57.8129,57.8694,57.8035,57.8694,96100.0
2023-06-20 14:05:00,61.46,61.46,61.43,61.44,53142.0,57.8694,57.8694,57.8411,57.8505,53142.0
2023-06-20 14:10:00,61.44,61.45,61.41,61.44,62887.0,57.8505,57.86,57.8223,57.8505,62887.0
2023-06-20 14:15:00,61.44,61.46,61.42,61.42,67159.0,57.8505,57.8694,57.8317,57.8317,67159.0
2023-06-20 14:20:00,61.43,61.45,61.42,61.44,57422.0,57.8411,57.86,57.8317,57.8505,57422.0
2023-06-20 14:25:00,61.44,61.47,61.42,61.47,54107.0,57.8505,57.8788,57.8317,57.8788,54107.0
2023-06-20 14:30:00,61.47,61.48,61.46,61.48,37725.0,57.8788,57.8882,57.8694,57.8882,37725.0
2023-06-20 14:35:00,61.48,61.5,61.47,61.5,41857.0,57.8882,57.907,57.8788,57.907,41857.0
2023-06-20 14:40:00,61.5,61.5,61.47,61.5,53087.0,57.907,57.907,57.8788,57.907,53087.0
2023-06-20 14:45:00,61.5,61.5,61.46,61.49,51089.0,57.907,57.907,57.8694,57.8976,51089.0
2023-06-20 14:50:00,61.49,61.51,61.48,61.51,39513.0,57.8976,57.9164,57.8882,57.9164,39513.0
2023-06-20 14:55:00,61.51,61.53,61.48,61.49,97955.0,57.9164,57.9353,57.8882,57.8976,97955.0
2023-06-20 15:00:00,61.5,61.51,61.45,61.46,59292.0,57.907,57.9164,57.86,57.8694,59292.0
2023-06-20 15:05:00,61.46,61.47,61.42,61.45,64404.0,57.8694,57.8788,57.8317,57.86,64404.0
2023-06-20 15:10:00,61.45,61.45,61.42,61.42,102910.0,57.86,57.86,57.8317,57.8317,102910.0
2023-06-20 15:15:00,61.42,61.44,61.4,61.41,79196.0,57.8317,57.8505,57.8129,57.8223,79196.0
2023-06-20 15:20:00,61.41,61.42,61.35,61.35,93453.0,57.8223,57.8317,57.7658,57.7658,93453.0
2023-06-20 15:25:00,61.35,61.38,61.34,61.38,89508.0,57.7658,57.794,57.7564,57.794,89508.0
2023-06-20 15:30:00,61.38,61.38,61.31,61.32,93639.0,57.794,57.794,57.7281,57.7375,93639.0
2023-06-20 15:35:00,61.32,61.32,61.29,61.32,85521.0,57.7375,57.7375,57.7093,57.7375,85521.0
2023-06-20 15:40:00,61.32,61.33,61.26,61.33,118548.0,57.7375,57.747,57.6811,57.747,118548.0
2023-06-20 15:45:00,61.33,61.36,61.31,61.35,172695.0,57.747,57.7752,57.7281,57.7658,172695.0
2023-06-20 15:50:00,61.34,61.38,61.31,61.31,291488.0,57.7564,57.794,57.7281,57.7281,291488.0
2023-06-20 15:55:00,61.31,61.32,61.24,61.26,946877.0,57.7281,57.7375,57.6622,57.6811,946877.0
2023-06-21 09:30:00,61.31,61.37,61.07,61.22,279522.0,57.7281,57.7846,57.5022,57.6434,279522.0
2023-06-21 09:35:00,61.21,61.21,61.02,61.02,114034.0,57.634,57.634,57.4551,57.4551,114034.0
2023-06-21 09:40:00,61.03,61.18,60.98,61.16,133795.0,57.4645,57.6057,57.4174,57.5869,133795.0
2023-06-21 09:45:00,61.16,61.3,61.14,61.24,113033.0,57.5869,57.7187,57.5681,57.6622,113033.0
2023-06-21 09:50:00,61.24,61.28,61.17,61.26,46708.0,57.6622,57.6999,57.5963,57.6811,46708.0
2023-06-21 09:55:00,61.28,61.38,61.26,61.36,44351.0,57.6999,57.794,57.6811,57.7752,44351.0
2023-06-21 10:00:00,61.37,61.38,61.31,61.33,44299.0,57.7846,57.794,57.7281,57.747,44299.0
2023-06-21 10:05:00,61.32,61.34,61.26,61.3,58348.0,57.7375,57.7564,57.6811,57.7187,58348.0
2023-06-21 10:10:00,61.3,61.34,61.28,61.34,59498.0,57.7187,57.7564,57.6999,57.7564,59498.0
2023-06-21 10:15:00,61.35,61.41,61.32,61.41,82544.0,57.7658,57.8223,57.7375,57.8223,82544.0
2023-06-21 10:20:00,61.41,61.43,61.38,61.41,53792.0,57.8223,57.8411,57.794,57.8223,53792.0
2023-06-21 10:25:00,61.4,61.44,61.38,61.44,103910.0,57.8129,57.8505,57.794,57.8505,103910.0
2023-06-21 10:30:00,61.44,61.5,61.42,61.45,72492.0,57.8505,57.907,57.8317,57.86,72492.0
2023-06-21 10:35:00,61.45,61.5,61.43,61.48,138515.0,57.86,57.907,57.8411,57.8882,138515.0
2023-06-21 10:40:00,61.48,61.55,61.47,61.55,63861.0,57.8882,57.9541,57.8788,57.9541,63861.0
2023-06-21 10:45:00,61.54,61.59,61.53,61.56,74330.0,57.9447,57.9918,57.9353,57.9635,74330.0
2023-06-21 10:50:00,61.57,61.58,61.54,61.55,111351.0,57.9729,57.9824,57.9447,57.9541,111351.0
2023-06-21 10:55:00,61.55,61.59,61.52,61.55,127474.0,57.9541,57.9918,57.9259,57.9541,127474.0
2023-06-21 11:00:00,61.55,61.65,61.55,61.65,107162.0,57.9541,58.0483,57.9541,58.0483,107162.0
2023-06-21 11:05:00,61.64,61.65,61.6,61.63,68980.0,58.0389,58.0483,58.0012,58.0294,68980.0
2023-06-21 11:10:00,61.63,61.68,61.62,61.64,63668.0,58.0294,58.0765,58.02,58.0389,63668.0
2023-06-21 11:15:00,61.65,61.72,61.62,61.71,68204.0,58.0483,58.1142,58.02,58.1048,68204.0
2023-06-21 11:20:00,61.7,61.71,61.59,61.63,88363.0,58.0953,58.1048,57.9918,58.0294,88363.0
2023-06-21 11:25:00,61.63,61.64,61.55,61.56,84123.0,58.0294,58.0389,57.9541,57.9635,84123.0
2023-06-21 11:30:00,61.56,61.61,61.55,61.57,50901.0,57.9635,58.0106,57.9541,57.9729,50901.0
2023-06-21 11:35:00,61.57,61.57,61.49,61.51,63735.0,57.9729,57.9729,57.8976,57.9164,63735.0
2023-06-21 11:40:00,61.52,61.53,61.5,61.51,57991.0,57.9259,57.9353,57.907,57.9164,57991.0
2023-06-21 11:45:00,61.51,61.58,61.5,61.55,61330.0,57.9164,57.9824,57.907,57.9541,61330.0
2023-06-21 11:50:00,61.55,61.56,61.46,61.47,59392.0,57.9541,57.9635,57.8694,57.8788,59392.0
2023-06-21 11:55:00,61.47,61.52,61.47,61.52,45430.0,57.8788,57.9259,57.8788,57.9259,45430.0
2023-06-21 12:00:00,61.52,61.55,61.5,61.52,60873.0,57.9259,57.9541,57.907,57.9259,60873.0
2023-06-21 12:05:00,61.52,61.53,61.47,61.48,31949.0,57.9259,57.9353,57.8788,57.8882,31949.0
2023-06-21 12:10:00,61.48,61.6,61.48,61.59,53793.0,57.8882,58.0012,57.8882,57.9918,53793.0
2023-06-21 12:15:00,61.59,61.62,61.55,61.61,56182.0,57.9918,58.02,57.9541,58.0106,56182.0
2023-06-21 12:20:00,61.61,61.61,61.57,61.58,38099.0,58.0106,58.0106,57.9729,57.9824,38099.0
2023-06-21 12:25:00,61.58,61.59,61.55,61.59,44509.0,57.9824,57.9918,57.9541,57.9918,44509.0
2023-06-21 12:30:00,61.59,61.62,61.57,61.57,52846.0,57.9918,58.02,57.9729,57.9729,52846.0
2023-06-21 12:35:00,61.56,61.58,61.55,61.58,28328.0,57.9635,57.9824,57.9541,57.9824,28328.0
2023-06-21 12:40:00,61.58,61.59,61.55,61.56,32903.0,57.9824,57.9918,57.9541,57.9635,32903.0
2023-06-21 12:45:00,61.55,61.56,61.5,61.5,44381.0,57.9541,57.9635,57.907,57.907,44381.0
2023-06-21 12:50:00,61.51,61.53,61.5,61.5,35838.0,57.9164,57.9353,57.907,57.907,35838.0
2023-06-21 12:55:00,61.51,61.54,61.5,61.52,54572.0,57.9164,57.9447,57.907,57.9259,54572.0
2023-06-21 13:00:00,61.51,61.52,61.47,61.51,49839.0,57.9164,57.9259,57.8788,57.9164,49839.0
2023-06-21 13:05:00,61.51,61.51,61.47,61.51,42361.0,57.9164,57.9164,57.8788,57.9164,42361.0
2023-06-21 13:10:00,61.51,61.51,61.47,61.48,48396.0,57.9164,57.9164,57.8788,57.8882,48396.0
2023-06-21 13:15:00,61.47,61.49,61.45,61.45,44482.0,57.8788,57.8976,57.86,57.86,44482.0
2023-06-21 13:20:00,61.46,61.49,61.45,61.46,35329.0,57.8694,57.8976,57.86,57.8694,35329.0
2023-06-21 13:25:00,61.45,61.48,61.44,61.47,54950.0,57.86,57.8882,57.8505,57.8788,54950.0
2023-06-21 13:30:00,61.47,61.48,61.42,61.42,30109.0,57.8788,57.8882,57.8317,57.8317,30109.0
2023-06-21 13:35:00,61.43,61.45,61.42,61.44,32384.0,57.8411,57.86,57.8317,57.8505,32384.0
2023-06-21 13:40:00,61.44,61.49,61.42,61.44,57647.0,57.8505,57.8976,57.8317,57.8505,57647.0
2023-06-21 13:45:00,61.45,61.46,61.44,61.45,36019.0,57.86,57.8694,57.8505,57.86,36019.0
2023-06-21 13:50:00,61.45,61.51,61.44,61.5,61532.0,57.86,57.9164,57.8505,57.907,61532.0
2023-06-21 13:55:00,61.5,61.51,61.46,61.48,43456.0,57.907,57.9164,57.8694,57.8882,43456.0
2023-06-21 14:00:00,61.48,61.51,61.46,61.5,47590.0,57.8882,57.9164,57.8694,57.907,47590.0
2023-06-21 14:05:00,61.49,61.52,61.49,61.5,46705.0,57.8976,57.9259,57.8976,57.907,46705.0
2023-06-21 14:10:00,61.5,61.5,61.48,61.48,35907.0,57.907,57.907,57.8882,57.8882,35907.0
2023-06-21 14:15:00,61.48,61.51,61.48,61.5,50899.0,57.8882,57.9164,57.8882,57.907,50899.0
2023-06-21 14:20:00,61.51,61.52,61.5,61.5,51641.0,57.9164,57.9259,57.907,57.907,51641.0
2023-06-21 14:25:00,61.5,61.51,61.48,61.5,51640.0,57.907,57.9164,57.8882,57.907,51640.0
2023-06-21 14:30:00,61.5,61.51,61.47,61.48,127018.0,57.907,57.9164,57.8788,57.8882,127018.0
2023-06-21 14:35:00,61.48,61.49,61.46,61.48,69346.0,57.8882,57.8976,57.8694,57.8882,69346.0
2023-06-21 14:40:00,61.48,61.48,61.43,61.46,46071.0,57.8882,57.8882,57.8411,57.8694,46071.0
2023-06-21 14:45:00,61.45,61.48,61.45,61.46,71495.0,57.86,57.8882,57.86,57.8694,71495.0
2023-06-21 14:50:00,61.46,61.51,61.46,61.48,83182.0,57.8694,57.9164,57.8694,57.8882,83182.0
2023-06-21 14:55:00,61.48,61.5,61.47,61.49,85966.0,57.8882,57.907,57.8788,57.8976,85966.0
2023-06-21 15:00:00,61.49,61.49,61.45,61.45,75045.0,57.8976,57.8976,57.86,57.86,75045.0
2023-06-21 15:05:00,61.45,61.48,61.43,61.45,70062.0,57.86,57.8882,57.8411,57.86,70062.0
2023-06-21 15:10:00,61.45,61.45,61.41,61.42,50819.0,57.86,57.86,57.8223,57.8317,50819.0
2023-06-21 15:15:00,61.42,61.44,61.4,61.42,73178.0,57.8317,57.8505,57.8129,57.8317,73178.0
2023-06-21 15:20:00,61.41,61.42,61.35,61.38,597190.0,57.8223,57.8317,57.7658,57.794,597190.0
2023-06-21 15:25:00,61.39,61.4,61.35,61.36,74770.0,57.8035,57.8129,57.7658,57.7752,74770.0
2023-06-21 15:30:00,61.36,61.36,61.27,61.3,99711.0,57.7752,57.7752,57.6905,57.7187,99711.0
2023-06-21 15:35:00,61.29,61.33,61.27,61.3,117498.0,57.7093,57.747,57.6905,57.7187,117498.0
2023-06-21 15:40:00,61.31,61.34,61.29,61.3,98636.0,57.7281,57.7564,57.7093,57.7187,98636.0
2023-06-21 15:45:00,61.3,61.38,61.3,61.37,155348.0,57.7187,57.794,57.7187,57.7846,155348.0
2023-06-21 15:50:00,61.37,61.43,61.37,61.39,363729.0,57.7846,57.8411,57.7846,57.8035,363729.0
2023-06-21 15:55:00,61.39,61.45,61.39,61.43,447727.0,57.8035,57.86,57.8035,57.8411,447727.0
2023-06-22 09:30:00,61.81,62.1,61.71,61.75,702960.0,58.1989,58.472,58.1048,58.1424,702960.0
2023-06-22 09:35:00,61.75,61.87,61.73,61.79,282809.0,58.1424,58.2554,58.1236,58.1801,282809.0
2023-06-22 09:40:00,61.79,61.84,61.68,61.79,201123.0,58.1801,58.2272,58.0765,58.1801,201123.0
2023-06-22 09:45:00,61.79,61.82,61.7,61.7,156391.0,58.1801,58.2083,58.0953,58.0953,156391.0
2023-06-22 09:50:00,61.7,61.72,61.66,61.69,163368.0,58.0953,58.1142,58.0577,58.0859,163368.0
2023-06-22 09:55:00,61.69,61.72,61.6,61.61,105352.0,58.0859,58.1142,58.0012,58.0106,105352.0
2023-06-22 10:00:00,61.6,61.77,61.58,61.75,146965.0,58.0012,58.1613,57.9824,58.1424,146965.0
2023-06-22 10:05:00,61.76,61.79,61.68,61.72,116269.0,58.1518,58.1801,58.0765,58.1142,116269.0
2023-06-22 10:10:00,61.72,61.73,61.66,61.67,173074.0,58.1142,58.1236,58.0577,58.0671,173074.0
2023-06-22 10:15:00,61.66,61.7,61.59,61.62,151441.0,58.0577,58.0953,57.9918,58.02,151441.0
2023-06-22 10:20:00,61.62,61.69,61.59,61.65,90962.0,58.02,58.0859,57.9918,58.0483,90962.0
2023-06-22 10:25:00,61.65,61.7,61.65,61.67,104178.0,58.0483,58.0953,58.0483,58.0671,104178.0
2023-06-22 10:30:00,61.67,61.78,61.67,61.69,192022.0,58.0671,58.1707,58.0671,58.0859,192022.0
2023-06-22 10:35:00,61.7,61.72,61.64,61.66,109605.0,58.0953,58.1142,58.0389,58.0577,109605.0
2023-06-22 10:40:00,61.65,61.7,61.6,61.7,135261.0,58.0483,58.0953,58.0012,58.0953,135261.0
2023-06-22 10:45:00,61.7,61.76,61.68,61.76,68779.0,58.0953,58.1518,58.0765,58.1518,68779.0
2023-06-22 10:50:00,61.76,61.78,61.71,61.74,94222.0,58.1518,58.1707,58.1048,58.133,94222.0
2023-06-22 10:55:00,61.73,61.74,61.69,61.73,62424.0,58.1236,58.133,58.0859,58.1236,62424.0
2023-06-22 11:00:00,61.73,61.78,61.72,61.77,58834.0,58.1236,58.1707,58.1142,58.1613,58834.0
2023-06-22 11:05:00,61.77,61.77,61.74,61.77,56407.0,58.1613,58.1613,58.133,58.1613,56407.0
2023-06-22 11:10:00,61.77,61.79,61.76,61.78,65461.0,58.1613,58.1801,58.1518,58.1707,65461.0
2023-06-22 11:15:00,61.79,61.86,61.78,61.83,108381.0,58.1801,58.246,58.1707,58.2178,108381.0
2023-06-22 11:20:00,61.84,61.9,61.83,61.9,63936.0,58.2272,58.2837,58.2178,58.2837,63936.0
2023-06-22 11:25:00,61.9,61.91,61.86,61.88,110054.0,58.2837,58.2931,58.246,58.2648,110054.0
2023-06-22 11:30:00,61.88,61.89,61.8,61.8,79817.0,58.2648,58.2742,58.1895,58.1895,79817.0
2023-06-22 11:35:00,61.8,61.84,61.79,61.83,86809.0,58.1895,58.2272,58.1801,58.2178,86809.0
2023-06-22 11:40:00,61.83,61.85,61.8,61.8,61652.0,58.2178,58.2366,58.1895,58.1895,61652.0
2023-06-22 11:45:00,61.8,61.81,61.75,61.77,68015.0,58.1895,58.1989,58.1424,58.1613,68015.0
2023-06-22 11:50:00,61.77,61.77,61.71,61.73,79271.0,58.1613,58.1613,58.1048,58.1236,79271.0
2023-06-22 11:55:00,61.72,61.77,61.71,61.73,93661.0,58.1142,58.1613,58.1048,58.1236,93661.0
2023-06-22 12:00:00,61.73,61.74,61.71,61.73,60564.0,58.1236,58.133,58.1048,58.1236,60564.0
2023-06-22 12:05:00,61.72,61.8,61.71,61.79,82245.0,58.1142,58.1895,58.1048,58.1801,82245.0
2023-06-22 12:10:00,61.79,61.81,61.78,61.8,71195.0,58.1801,58.1989,58.1707,58.1895,71195.0
2023-06-22 12:15:00,61.8,61.81,61.74,61.74,59920.0,58.1895,58.1989,58.133,58.133,59920.0
2023-06-22 12:20:00,61.75,61.79,61.74,61.78,70682.0,58.1424,58.1801,58.133,58.1707,70682.0
2023-06-22 12:25:00,61.78,61.8,61.76,61.78,64992.0,58.1707,58.1895,58.1518,58.1707,64992.0
2023-06-22 12:30:00,61.78,61.78,61.74,61.76,35770.0,58.1707,58.1707,58.133,58.1518,35770.0
2023-06-22 12:35:00,61.77,61.8,61.75,61.77,57184.0,58.1613,58.1895,58.1424,58.1613,57184.0
2023-06-22 12:40:00,61.78,61.79,61.77,61.79,30303.0,58.1707,58.1801,58.1613,58.1801,30303.0
2023-06-22 12:45:00,61.79,61.83,61.78,61.83,86391.0,58.1801,58.2178,58.1707,58.2178,86391.0
2023-06-22 12:50:00,61.83,61.84,61.82,61.83,38839.0,58.2178,58.2272,58.2083,58.2178,38839.0
2023-06-22 12:55:00,61.82,61.85,61.81,61.84,94317.0,58.2083,58.2366,58.1989,58.2272,94317.0
2023-06-22 13:00:00,61.84,61.84,61.79,61.8,72309.0,58.2272,58.2272,58.1801,58.1895,72309.0
2023-06-22 13:05:00,61.8,61.84,61.8,61.82,49473.0,58.1895,58.2272,58.1895,58.2083,49473.0
2023-06-22 13:10:00,61.82,61.83,61.79,61.82,65541.0,58.2083,58.2178,58.1801,58.2083,65541.0
2023-06-22 13:15:00,61.82,61.82,61.79,61.8,54305.0,58.2083,58.2083,58.1801,58.1895,54305.0
2023-06-22 13:20:00,61.8,61.83,61.77,61.79,81037.0,58.1895,58.2178,58.1613,58.1801,81037.0
2023-06-22 13:25:00,61.79,61.84,61.78,61.84,60804.0,58.1801,58.2272,58.1707,58.2272,60804.0
2023-06-22 13:30:00,61.84,61.84,61.81,61.82,49139.0,58.2272,58.2272,58.1989,58.2083,49139.0
2023-06-22 13:35:00,61.82,61.83,61.78,61.83,59617.0,58.2083,58.2178,58.1707,58.2178,59617.0
2023-06-22 13:40:00,61.83,61.85,61.82,61.85,43355.0,58.2178,58.2366,58.2083,58.2366,43355.0
2023-06-22 13:45:00,61.85,61.88,61.84,61.87,47652.0,58.2366,58.2648,58.2272,58.2554,47652.0
2023-06-22 13:50:00,61.87,61.92,61.86,61.86,75964.0,58.2554,58.3025,58.246,58.246,75964.0
2023-06-22 13:55:00,61.86,61.89,61.85,61.89,48934.0,58.246,58.2742,58.2366,58.2742,48934.0
2023-06-22 14:00:00,61.89,61.91,61.88,61.9,46872.0,58.2742,58.2931,58.2648,58.2837,46872.0
2023-06-22 14:05:00,61.89,61.92,61.88,61.92,48708.0,58.2742,58.3025,58.2648,58.3025,48708.0
2023-06-22 14:10:00,61.92,61.93,61.9,61.91,64191.0,58.3025,58.3119,58.2837,58.2931,64191.0
2023-06-22 14:15:00,61.92,61.93,61.88,61.9,62614.0,58.3025,58.3119,58.2648,58.2837,62614.0
2023-06-22 14:20:00,61.9,61.93,61.89,61.93,47314.0,58.2837,58.3119,58.2742,58.3119,47314.0
2023-06-22 14:25:00,61.93,61.94,61.9,61.94,64442.0,58.3119,58.3213,58.2837,58.3213,64442.0
2023-06-22 14:30:00,61.94,61.97,61.93,61.95,77832.0,58.3213,58.3496,58.3119,58.3307,77832.0
2023-06-22 14:35:00,61.95,61.96,61.94,61.96,45584.0,58.3307,58.3402,58.3213,58.3402,45584.0
2023-06-22 14:40:00,61.96,61.96,61.93,61.95,72347.0,58.3402,58.3402,58.3119,58.3307,72347.0
2023-06-22 14:45:00,61.95,61.95,61.91,61.94,58286.0,58.3307,58.3307,58.2931,58.3213,58286.0
2023-06-22 14:50:00,61.94,61.95,61.92,61.93,47972.0,58.3213,58.3307,58.3025,58.3119,47972.0
2023-06-22 14:55:00,61.92,61.93,61.91,61.93,51036.0,58.3025,58.3119,58.2931,58.3119,51036.0
2023-06-22 15:00:00,61.93,61.94,61.86,61.87,81500.0,58.3119,58.3213,58.246,58.2554,81500.0
2023-06-22 15:05:00,61.87,61.87,61.85,61.86,57082.0,58.2554,58.2554,58.2366,58.246,57082.0
2023-06-22 15:10:00,61.86,61.88,61.84,61.86,89995.0,58.246,58.2648,58.2272,58.246,89995.0
2023-06-22 15:15:00,61.87,61.89,61.86,61.89,67142.0,58.2554,58.2742,58.246,58.2742,67142.0
2023-06-22 15:20:00,61.89,61.89,61.84,61.87,89241.0,58.2742,58.2742,58.2272,58.2554,89241.0
2023-06-22 15:25:00,61.87,61.87,61.85,61.86,67009.0,58.2554,58.2554,58.2366,58.246,67009.0
2023-06-22 15:30:00,61.86,61.87,61.73,61.75,169744.0,58.246,58.2554,58.1236,58.1424,169744.0
2023-06-22 15:35:00,61.74,61.78,61.71,61.77,102166.0,58.133,58.1707,58.1048,58.1613,102166.0
2023-06-22 15:40:00,61.78,61.79,61.72,61.73,135935.0,58.1707,58.1801,58.1142,58.1236,135935.0
2023-06-22 15:45:00,61.73,61.76,61.71,61.76,182199.0,58.1236,58.1518,58.1048,58.1518,182199.0
2023-06-22 15:50:00,61.76,61.82,61.76,61.8,275776.0,58.1518,58.2083,58.1518,58.1895,275776.0
2023-06-22 15:55:00,61.81,61.87,61.77,61.86,692770.0,58.1989,58.2554,58.1613,58.246,692770.0
2023-06-23 09:30:00,61.94,61.96,61.69,61.86,520419.0,58.3213,58.3402,58.0859,58.246,520419.0
2023-06-23 09:35:00,61.87,61.94,61.7,61.85,227551.0,58.2554,58.3213,58.0953,58.2366,227551.0
2023-06-23 09:40:00,61.86,61.91,61.81,61.82,111487.0,58.246,58.2931,58.1989,58.2083,111487.0
2023-06-23 09:45:00,61.83,61.91,61.78,61.85,124843.0,58.2178,58.2931,58.1707,58.2366,124843.0
2023-06-23 09:50:00,61.84,61.97,61.82,61.89,109750.0,58.2272,58.3496,58.2083,58.2742,109750.0
2023-06-23 09:55:00,61.9,61.93,61.84,61.85,606435.0,58.2837,58.3119,58.2272,58.2366,606435.0
2023-06-23 10:00:00,61.85,61.94,61.79,61.9,447495.0,58.2366,58.3213,58.1801,58.2837,447495.0
2023-06-23 10:05:00,61.9,61.91,61.82,61.85,115985.0,58.2837,58.2931,58.2083,58.2366,115985.0
2023-06-23 10:10:00,61.86,61.9,61.82,61.88,102459.0,58.246,58.2837,58.2083,58.2648,102459.0
2023-06-23 10:15:00,61.87,61.88,61.85,61.87,52814.0,58.2554,58.2648,58.2366,58.2554,52814.0
2023-06-23 10:20:00,61.86,61.94,61.85,61.92,60255.0,58.246,58.3213,58.2366,58.3025,60255.0
2023-06-23 10:25:00,61.92,61.95,61.88,61.89,74946.0,58.3025,58.3307,58.2648,58.2742,74946.0
2023-06-23 10:30:00,61.89,61.89,61.82,61.83,85818.0,58.2742,58.2742,58.2083,58.2178,85818.0
2023-06-23 10:35:00,61.82,61.82,61.73,61.78,88407.0,58.2083,58.2083,58.1236,58.1707,88407.0
2023-06-23 10:40:00,61.79,61.83,61.77,61.81,52377.0,58.1801,58.2178,58.1613,58.1989,52377.0
2023-06-23 10:45:00,61.8,61.89,61.8,61.87,55315.0,58.1895,58.2742,58.1895,58.2554,55315.0
2023-06-23 10:50:00,61.87,61.87,61.72,61.73,74854.0,58.2554,58.2554,58.1142,58.1236,74854.0
2023-06-23 10:55:00,61.72,61.78,61.71,61.73,59710.0,58.1142,58.1707,58.1048,58.1236,59710.0
2023-06-23 11:00:00,61.72,61.78,61.71,61.74,46793.0,58.1142,58.1707,58.1048,58.133,46793.0
2023-06-23 11:05:00,61.74,61.74,61.68,61.73,76299.0,58.133,58.133,58.0765,58.1236,76299.0
2023-06-23 11:10:00,61.72,61.74,61.71,61.72,37424.0,58.1142,58.133,58.1048,58.1142,37424.0
2023-06-23 11:15:00,61.72,61.74,61.7,61.7,46323.0,58.1142,58.133,58.0953,58.0953,46323.0
2023-06-23 11:20:00,61.71,61.74,61.69,61.72,64663.0,58.1048,58.133,58.0859,58.1142,64663.0
2023-06-23 11:25:00,61.72,61.73,61.67,61.73,48136.0,58.1142,58.1236,58.0671,58.1236,48136.0
2023-06-23 11:30:00,61.73,61.74,61.69,61.71,38018.0,58.1236,58.133,58.0859,58.1048,38018.0
2023-06-23 11:35:00,61.71,61.72,61.68,61.69,55324.0,58.1048,58.1142,58.0765,58.0859,55324.0
2023-06-23 11:40:00,61.68,61.73,61.68,61.7,54698.0,58.0765,58.1236,58.0765,58.0953,54698.0
2023-06-23 11:45:00,61.7,61.71,61.66,61.67,44507.0,58.0953,58.1048,58.0577,58.0671,44507.0
2023-06-23 11:50:00,61.67,61.68,61.63,61.68,37685.0,58.0671,58.0765,58.0294,58.0765,37685.0
2023-06-23 11:55:00,61.68,61.71,61.67,61.71,30923.0,58.0765,58.1048,58.0671,58.1048,30923.0
2023-06-23 12:00:00,61.71,61.74,61.69,61.73,77022.0,58.1048,58.133,58.0859,58.1236,77022.0
2023-06-23 12:05:00,61.73,61.73,61.71,61.71,25380.0,58.1236,58.1236,58.1048,58.1048,25380.0
2023-06-23 12:10:00,61.71,61.72,61.65,61.69,44941.0,58.1048,58.1142,58.0483,58.0859,44941.0
2023-06-23 12:15:00,61.69,61.71,61.67,61.68,56589.0,58.0859,58.1048,58.0671,58.0765,56589.0
2023-06-23 12:20:00,61.68,61.71,61.65,61.71,45248.0,58.0765,58.1048,58.0483,58.1048,45248.0
2023-06-23 12:25:00,61.71,61.71,61.67,61.69,66593.0,58.1048,58.1048,58.0671,58.0859,66593.0
2023-06-23 12:30:00,61.7,61.7,61.63,61.64,46136.0,58.0953,58.0953,58.0294,58.0389,46136.0
2023-06-23 12:35:00,61.64,61.67,61.64,61.65,33010.0,58.0389,58.0671,58.0389,58.0483,33010.0
2023-06-23 12:40:00,61.65,61.67,61.62,61.66,55106.0,58.0483,58.0671,58.02,58.0577,55106.0
2023-06-23 12:45:00,61.67,61.67,61.64,61.66,27205.0,58.0671,58.0671,58.0389,58.0577,27205.0
2023-06-23 12:50:00,61.65,61.67,61.63,61.64,28289.0,58.0483,58.0671,58.0294,58.0389,28289.0
2023-06-23 12:55:00,61.64,61.64,61.61,61.62,35188.0,58.0389,58.0389,58.0106,58.02,35188.0
2023-06-23 13:00:00,61.62,61.62,61.55,61.56,44335.0,58.02,58.02,57.9541,57.9635,44335.0
2023-06-23 13:05:00,61.55,61.56,61.5,61.53,77355.0,57.9541,57.9635,57.907,57.9353,77355.0
2023-06-23 13:10:00,61.53,61.55,61.52,61.54,39723.0,57.9353,57.9541,57.9259,57.9447,39723.0
2023-06-23 13:15:00,61.55,61.55,61.49,61.5,80758.0,57.9541,57.9541,57.8976,57.907,80758.0
2023-06-23 13:20:00,61.5,61.55,61.49,61.55,105618.0,57.907,57.9541,57.8976,57.9541,105618.0
2023-06-23 13:25:00,61.55,61.56,61.53,61.55,44621.0,57.9541,57.9635,57.9353,57.9541,44621.0
2023-06-23 13:30:00,61.55,61.58,61.54,61.58,41847.0,57.9541,57.9824,57.9447,57.9824,41847.0
2023-06-23 13:35:00,61.58,61.61,61.57,61.6,57024.0,57.9824,58.0106,57.9729,58.0012,57024.0
2023-06-23 13:40:00,61.6,61.61,61.56,61.57,46888.0,58.0012,58.0106,57.9635,57.9729,46888.0
2023-06-23 13:45:00,61.57,61.6,61.57,61.6,42628.0,57.9729,58.0012,57.9729,58.0012,42628.0
2023-06-23 13:50:00,61.6,61.6,61.55,61.57,108721.0,58.0012,58.0012,57.9541,57.9729,108721.0
2023-06-23 13:55:00,61.58,61.58,61.54,61.55,65558.0,57.9824,57.9824,57.9447,57.9541,65558.0
2023-06-23 14:00:00,61.54,61.54,61.48,61.48,68204.0,57.9447,57.9447,57.8882,57.8882,68204.0
2023-06-23 14:05:00,61.48,61.49,61.44,61.45,108040.0,57.8882,57.8976,57.8505,57.86,108040.0
2023-06-23 14:10:00,61.45,61.45,61.38,61.39,156855.0,57.86,57.86,57.794,57.8035,156855.0
2023-06-23 14:15:00,61.38,61.38,61.36,61.37,77472.0,57.794,57.794,57.7752,57.7846,77472.0
2023-06-23 14:20:00,61.37,61.39,61.35,61.39,64491.0,57.7846,57.8035,57.7658,57.8035,64491.0
2023-06-23 14:25:00,61.39,61.41,61.36,61.36,98752.0,57.8035,57.8223,57.7752,57.7752,98752.0
2023-06-23 14:30:00,61.37,61.43,61.36,61.43,98084.0,57.7846,57.8411,57.7752,57.8411,98084.0
2023-06-23 14:35:00,61.43,61.43,61.37,61.39,78478.0,57.8411,57.8411,57.7846,57.8035,78478.0
2023-06-23 14:40:00,61.39,61.4,61.37,61.38,52314.0,57.8035,57.8129,57.7846,57.794,52314.0
2023-06-23 14:45:00,61.38,61.38,61.32,61.33,96578.0,57.794,57.794,57.7375,57.747,96578.0
2023-06-23 14:50:00,61.33,61.34,61.3,61.32,52936.0,57.747,57.7564,57.7187,57.7375,52936.0
2023-06-23 14:55:00,61.31,61.36,61.31,61.36,49573.0,57.7281,57.7752,57.7281,57.7752,49573.0
2023-06-23 15:00:00,61.36,61.37,61.33,61.36,69936.0,57.7752,57.7846,57.747,57.7752,69936.0
2023-06-23 15:05:00,61.36,61.42,61.35,61.41,64569.0,57.7752,57.8317,57.7658,57.8223,64569.0
2023-06-23 15:10:00,61.41,61.44,61.39,61.39,73731.0,57.8223,57.8505,57.8035,57.8035,73731.0
2023-06-23 15:15:00,61.4,61.41,61.34,61.37,96956.0,57.8129,57.8223,57.7564,57.7846,96956.0
2023-06-23 15:20:00,61.37,61.37,61.32,61.35,81024.0,57.7846,57.7846,57.7375,57.7658,81024.0
2023-06-23 15:25:00,61.35,61.38,61.34,61.37,80131.0,57.7658,57.794,57.7564,57.7846,80131.0
2023-06-23 15:30:00,61.37,61.4,61.34,61.36,142716.0,57.7846,57.8129,57.7564,57.7752,142716.0
2023-06-23 15:35:00,61.36,61.44,61.35,61.44,147337.0,57.7752,57.8505,57.7658,57.8505,147337.0
2023-06-23 15:40:00,61.44,61.45,61.42,61.43,166554.0,57.8505,57.86,57.8317,57.8411,166554.0
2023-06-23 15:45:00,61.43,61.44,61.4,61.42,161933.0,57.8411,57.8505,57.8129,57.8317,161933.0
2023-06-23 15:50:00,61.42,61.42,61.3,61.3,498317.0,57.8317,57.8317,57.7187,57.7187,498317.0
2023-06-23 15:55:00,61.31,61.31,61.18,61.21,1228288.0,57.7281,57.7281,57.6057,57.634,1228288.0
2023-06-26 09:30:00,61.2,61.21,60.77,60.83,341319.0,57.6246,57.634,57.2197,57.2762,341319.0
2023-06-26 09:35:00,60.84,60.87,60.57,60.65,174643.0,57.2856,57.3138,57.0314,57.1067,174643.0
2023-06-26 09:40:00,60.66,60.66,60.5,60.57,154701.0,57.1161,57.1161,56.9655,57.0314,154701.0
2023-06-26 09:45:00,60.57,60.63,60.46,60.5,259318.0,57.0314,57.0879,56.9278,56.9655,259318.0
2023-06-26 09:50:00,60.5,60.52,60.39,60.41,142193.0,56.9655,56.9843,56.8619,56.8807,142193.0
2023-06-26 09:55:00,60.42,60.54,60.42,60.48,160339.0,56.8901,57.0031,56.8901,56.9466,160339.0
2023-06-26 10:00:00,60.48,60.56,60.47,60.51,164223.0,56.9466,57.0219,56.9372,56.9749,164223.0
2023-06-26 10:05:00,60.51,60.53,60.45,60.46,106802.0,56.9749,56.9937,56.9184,56.9278,106802.0
2023-06-26 10:10:00,60.47,60.54,60.43,60.54,101565.0,56.9372,57.0031,56.8995,57.0031,101565.0
2023-06-26 10:15:00,60.54,60.57,60.5,60.52,119779.0,57.0031,57.0314,56.9655,56.9843,119779.0
2023-06-26 10:20:00,60.51,60.57,60.49,60.55,85879.0,56.9749,57.0314,56.956,57.0125,85879.0
2023-06-26 10:25:00,60.55,60.59,60.54,60.55,102271.0,57.0125,57.0502,57.0031,57.0125,102271.0
2023-06-26 10:30:00,60.56,60.62,60.53,60.62,73967.0,57.0219,57.0784,56.9937,57.0784,73967.0
2023-06-26 10:35:00,60.62,60.63,60.5,60.51,226164.0,57.0784,57.0879,56.9655,56.9749,226164.0
2023-06-26 10:40:00,60.51,60.56,60.45,60.56,98838.0,56.9749,57.0219,56.9184,57.0219,98838.0
2023-06-26 10:45:00,60.55,60.56,60.51,60.54,94698.0,57.0125,57.0219,56.9749,57.0031,94698.0
2023-06-26 10:50:00,60.54,60.59,60.52,60.59,87919.0,57.0031,57.0502,56.9843,57.0502,87919.0
2023-06-26 10:55:00,60.59,60.6,60.53,60.57,86785.0,57.0502,57.0596,56.9937,57.0314,86785.0
2023-06-26 11:00:00,60.57,60.58,60.5,60.54,198697.0,57.0314,57.0408,56.9655,57.0031,198697.0
2023-06-26 11:05:00,60.54,60.63,60.53,60.61,148110.0,57.0031,57.0879,56.9937,57.069,148110.0
2023-06-26 11:10:00,60.6,60.67,60.59,60.66,102809.0,57.0596,57.1255,57.0502,57.1161,102809.0
2023-06-26 11:15:00,60.66,60.76,60.65,60.76,254336.0,57.1161,57.2103,57.1067,57.2103,254336.0
2023-06-26 11:20:00,60.76,60.82,60.75,60.8,141019.0,57.2103,57.2668,57.2008,57.2479,141019.0
2023-06-26 11:25:00,60.8,60.82,60.73,60.73,107416.0,57.2479,57.2668,57.182,57.182,107416.0
2023-06-26 11:30:00,60.73,60.77,60.7,60.71,92771.0,57.182,57.2197,57.1538,57.1632,92771.0
2023-06-26 11:35:00,60.7,60.74,60.7,60.74,61413.0,57.1538,57.1914,57.1538,57.1914,61413.0
2023-06-26 11:40:00,60.73,60.78,60.73,60.77,42064.0,57.182,57.2291,57.182,57.2197,42064.0
2023-06-26 11:45:00,60.77,60.82,60.77,60.81,77604.0,57.2197,57.2668,57.2197,57.2573,77604.0
2023-06-26 11:50:00,60.81,60.81,60.73,60.73,49311.0,57.2573,57.2573,57.182,57.182,49311.0
2023-06-26 11:55:00,60.73,60.8,60.73,60.77,86341.0,57.182,57.2479,57.182,57.2197,86341.0
2023-06-26 12:00:00,60.78,60.87,60.78,60.84,50545.0,57.2291,57.3138,57.2291,57.2856,50545.0
2023-06-26 12:05:00,60.85,60.97,60.82,60.97,215200.0,57.295,57.408,57.2668,57.408,215200.0
2023-06-26 12:10:00,60.97,61.03,60.96,61.01,125456.0,57.408,57.4645,57.3986,57.4457,125456.0
2023-06-26 12:15:00,61.02,61.05,60.99,61.01,130321.0,57.4551,57.4833,57.4268,57.4457,130321.0
2023-06-26 12:20:00,61.01,61.09,61.0,61.09,63949.0,57.4457,57.521,57.4362,57.521,63949.0
2023-06-26 12:25:00,61.09,61.1,61.08,61.09,61573.0,57.521,57.5304,57.5116,57.521,61573.0
2023-06-26 12:30:00,61.09,61.1,61.04,61.05,42541.0,57.521,57.5304,57.4739,57.4833,42541.0
2023-06-26 12:35:00,61.05,61.09,61.04,61.08,89032.0,57.4833,57.521,57.4739,57.5116,89032.0
2023-06-26 12:40:00,61.07,61.12,61.06,61.12,47991.0,57.5022,57.5492,57.4927,57.5492,47991.0
2023-06-26 12:45:00,61.12,61.13,61.08,61.12,70385.0,57.5492,57.5586,57.5116,57.5492,70385.0
2023-06-26 12:50:00,61.13,61.14,61.11,61.12,62421.0,57.5586,57.5681,57.5398,57.5492,62421.0
2023-06-26 12:55:00,61.12,61.12,61.09,61.11,34493.0,57.5492,57.5492,57.521,57.5398,34493.0
2023-06-26 13:00:00,61.11,61.11,61.06,61.06,51656.0,57.5398,57.5398,57.4927,57.4927,51656.0
2023-06-26 13:05:00,61.07,61.11,61.05,61.1,56193.0,57.5022,57.5398,57.4833,57.5304,56193.0
2023-06-26 13:10:00,61.09,61.1,61.06,61.09,37416.0,57.521,57.5304,57.4927,57.521,37416.0
2023-06-26 13:15:00,61.09,61.12,61.08,61.11,39257.0,57.521,57.5492,57.5116,57.5398,39257.0
2023-06-26 13:20:00,61.11,61.11,61.06,61.07,48735.0,57.5398,57.5398,57.4927,57.5022,48735.0
2023-06-26 13:25:00,61.07,61.07,61.03,61.05,83197.0,57.5022,57.5022,57.4645,57.4833,83197.0
2023-06-26 13:30:00,61.05,61.06,61.01,61.02,40310.0,57.4833,57.4927,57.4457,57.4551,40310.0
2023-06-26 13:35:00,61.01,61.02,61.0,61.02,51854.0,57.4457,57.4551,57.4362,57.4551,51854.0
2023-06-26 13:40:00,61.02,61.02,60.95,60.99,62307.0,57.4551,57.4551,57.3892,57.4268,62307.0
2023-06-26 13:45:00,60.99,61.01,60.99,61.01,48606.0,57.4268,57.4457,57.4268,57.4457,48606.0
2023-06-26 13:50:00,61.01,61.02,60.98,61.01,62750.0,57.4457,57.4551,57.4174,57.4457,62750.0
2023-06-26 13:55:00,61.01,61.01,60.98,60.99,40842.0,57.4457,57.4457,57.4174,57.4268,40842.0
2023-06-26 14:00:00,60.99,61.01,60.98,61.0,48726.0,57.4268,57.4457,57.4174,57.4362,48726.0
2023-06-26 14:05:00,60.99,61.0,60.92,60.93,40946.0,57.4268,57.4362,57.3609,57.3703,40946.0
2023-06-26 14:10:00,60.93,60.93,60.87,60.89,73234.0,57.3703,57.3703,57.3138,57.3327,73234.0
2023-06-26 14:15:00,60.88,60.92,60.88,60.89,46213.0,57.3233,57.3609,57.3233,57.3327,46213.0
2023-06-26 14:20:00,60.88,60.9,60.85,60.89,64154.0,57.3233,57.3421,57.295,57.3327,64154.0
2023-06-26 14:25:00,60.9,60.92,60.89,60.92,46636.0,57.3421,57.3609,57.3327,57.3609,46636.0
2023-06-26 14:30:00,60.92,60.96,60.91,60.96,72324.0,57.3609,57.3986,57.3515,57.3986,72324.0
2023-06-26 14:35:00,60.96,61.01,60.95,61.01,89157.0,57.3986,57.4457,57.3892,57.4457,89157.0
2023-06-26 14:40:00,61.01,61.05,61.0,61.04,69553.0,57.4457,57.4833,57.4362,57.4739,69553.0
2023-06-26 14:45:00,61.05,61.09,61.04,61.08,74890.0,57.4833,57.521,57.4739,57.5116,74890.0
2023-06-26 14:50:00,61.08,61.1,61.07,61.08,91329.0,57.5116,57.5304,57.5022,57.5116,91329.0
2023-06-26 14:55:00,61.09,61.09,61.06,61.08,61135.0,57.521,57.521,57.4927,57.5116,61135.0
2023-06-26 15:00:00,61.08,61.13,61.07,61.13,75146.0,57.5116,57.5586,57.5022,57.5586,75146.0
2023-06-26 15:05:00,61.13,61.13,61.09,61.1,59641.0,57.5586,57.5586,57.521,57.5304,59641.0
2023-06-26 15:10:00,61.1,61.11,61.08,61.09,89308.0,57.5304,57.5398,57.5116,57.521,89308.0
2023-06-26 15:15:00,61.08,61.13,61.08,61.11,74783.0,57.5116,57.5586,57.5116,57.5398,74783.0
2023-06-26 15:20:00,61.11,61.13,61.11,61.12,53848.0,57.5398,57.5586,57.5398,57.5492,53848.0
2023-06-26 15:25:00,61.13,61.16,61.12,61.15,61415.0,57.5586,57.5869,57.5492,57.5775,61415.0
2023-06-26 15:30:00,61.14,61.2,61.13,61.18,109733.0,57.5681,57.6246,57.5586,57.6057,109733.0
2023-06-26 15:35:00,61.18,61.19,61.17,61.19,79101.0,57.6057,57.6151,57.5963,57.6151,79101.0
2023-06-26 15:40:00,61.19,61.21,61.19,61.2,101299.0,57.6151,57.634,57.6151,57.6246,101299.0
2023-06-26 15:45:00,61.2,61.22,61.17,61.2,175923.0,57.6246,57.6434,57.5963,57.6246,175923.0
2023-06-26 15:50:00,61.2,61.25,61.19,61.23,305086.0,57.6246,57.6716,57.6151,57.6528,305086.0
2023-06-26 15:55:00,61.24,61.29,61.21,61.22,1178208.0,57.6622,57.7093,57.634,57.6434,1178208.0
2023-06-27 09:30:00,61.22,61.36,61.11,61.25,287712.0,57.6434,57.7752,57.5398,57.6716,287712.0
2023-06-27 09:35:00,61.24,61.36,61.24,61.32,147920.0,57.6622,57.7752,57.6622,57.7375,147920.0
2023-06-27 09:40:00,61.33,61.35,61.19,61.21,96298.0,57.747,57.7658,57.6151,57.634,96298.0
2023-06-27 09:45:00,61.22,61.27,61.13,61.22,130074.0,57.6434,57.6905,57.5586,57.6434,130074.0
2023-06-27 09:50:00,61.22,61.23,61.08,61.15,173173.0,57.6434,57.6528,57.5116,57.5775,173173.0
2023-06-27 09:55:00,61.15,61.17,61.06,61.07,105283.0,57.5775,57.5963,57.4927,57.5022,105283.0
2023-06-27 10:00:00,61.06,61.1,61.03,61.05,108840.0,57.4927,57.5304,57.4645,57.4833,108840.0
2023-06-27 10:05:00,61.05,61.12,61.02,61.09,97441.0,57.4833,57.5492,57.4551,57.521,97441.0
2023-06-27 10:10:00,61.09,61.21,61.08,61.21,81988.0,57.521,57.634,57.5116,57.634,81988.0
2023-06-27 10:15:00,61.21,61.3,61.2,61.28,110021.0,57.634,57.7187,57.6246,57.6999,110021.0
2023-06-27 10:20:00,61.28,61.3,61.18,61.21,79256.0,57.6999,57.7187,57.6057,57.634,79256.0
2023-06-27 10:25:00,61.2,61.21,61.06,61.07,76705.0,57.6246,57.634,57.4927,57.5022,76705.0
2023-06-27 10:30:00,61.06,61.18,61.05,61.14,93601.0,57.4927,57.6057,57.4833,57.5681,93601.0
2023-06-27 10:35:00,61.15,61.15,61.07,61.09,60277.0,57.5775,57.5775,57.5022,57.521,60277.0
2023-06-27 10:40:00,61.08,61.12,61.06,61.11,64035.0,57.5116,57.5492,57.4927,57.5398,64035.0
2023-06-27 10:45:00,61.11,61.16,61.1,61.11,58362.0,57.5398,57.5869,57.5304,57.5398,58362.0
2023-06-27 10:50:00,61.11,61.12,61.02,61.03,39833.0,57.5398,57.5492,57.4551,57.4645,39833.0
2023-06-27 10:55:00,61.03,61.11,61.02,61.1,124268.0,57.4645,57.5398,57.4551,57.5304,124268.0
2023-06-27 11:00:00,61.1,61.11,61.06,61.08,33602.0,57.5304,57.5398,57.4927,57.5116,33602.0
2023-06-27 11:05:00,61.08,61.1,61.05,61.05,28133.0,57.5116,57.5304,57.4833,57.4833,28133.0
2023-06-27 11:10:00,61.05,61.06,61.02,61.05,57157.0,57.4833,57.4927,57.4551,57.4833,57157.0
2023-06-27 11:15:00,61.05,61.13,61.04,61.13,82198.0,57.4833,57.5586,57.4739,57.5586,82198.0
2023-06-27 11:20:00,61.12,61.13,61.02,61.05,86851.0,57.5492,57.5586,57.4551,57.4833,86851.0
2023-06-27 11:25:00,61.05,61.06,61.0,61.01,59196.0,57.4833,57.4927,57.4362,57.4457,59196.0
2023-06-27 11:30:00,61.01,61.03,61.0,61.01,44638.0,57.4457,57.4645,57.4362,57.4457,44638.0
2023-06-27 11:35:00,61.01,61.06,61.01,61.05,25540.0,57.4457,57.4927,57.4457,57.4833,25540.0
2023-06-27 11:40:00,61.05,61.09,61.04,61.09,37413.0,57.4833,57.521,57.4739,57.521,37413.0
2023-06-27 11:45:00,61.09,61.12,61.07,61.09,36652.0,57.521,57.5492,57.5022,57.521,36652.0
2023-06-27 11:50:00,61.1,61.1,61.05,61.06,33601.0,57.5304,57.5304,57.4833,57.4927,33601.0
2023-06-27 11:55:00,61.06,61.11,61.05,61.07,39686.0,57.4927,57.5398,57.4833,57.5022,39686.0
2023-06-27 12:00:00,61.06,61.08,61.02,61.04,66434.0,57.4927,57.5116,57.4551,57.4739,66434.0
2023-06-27 12:05:00,61.04,61.05,61.01,61.02,29020.0,57.4739,57.4833,57.4457,57.4551,29020.0
2023-06-27 12:10:00,61.01,61.02,60.98,61.0,101635.0,57.4457,57.4551,57.4174,57.4362,101635.0
2023-06-27 12:15:00,61.0,61.0,60.98,61.0,17576.0,57.4362,57.4362,57.4174,57.4362,17576.0
2023-06-27 12:20:00,61.0,61.01,60.99,61.0,19102.0,57.4362,57.4457,57.4268,57.4362,19102.0
2023-06-27 12:25:00,61.0,61.02,60.99,61.02,32732.0,57.4362,57.4551,57.4268,57.4551,32732.0
2023-06-27 12:30:00,61.02,61.05,61.01,61.02,45317.0,57.4551,57.4833,57.4457,57.4551,45317.0
2023-06-27 12:35:00,61.03,61.05,61.02,61.05,138584.0,57.4645,57.4833,57.4551,57.4833,138584.0
2023-06-27 12:40:00,61.05,61.08,61.01,61.03,77850.0,57.4833,57.5116,57.4457,57.4645,77850.0
2023-06-27 12:45:00,61.03,61.04,61.02,61.03,50693.0,57.4645,57.4739,57.4551,57.4645,50693.0
2023-06-27 12:50:00,61.03,61.1,61.02,61.09,82491.0,57.4645,57.5304,57.4551,57.521,82491.0
2023-06-27 12:55:00,61.08,61.1,61.07,61.1,30341.0,57.5116,57.5304,57.5022,57.5304,30341.0
2023-06-27 13:00:00,61.1,61.12,61.09,61.1,26374.0,57.5304,57.5492,57.521,57.5304,26374.0
2023-06-27 13:05:00,61.1,61.11,61.08,61.1,29535.0,57.5304,57.5398,57.5116,57.5304,29535.0
2023-06-27 13:10:00,61.1,61.14,61.09,61.12,28876.0,57.5304,57.5681,57.521,57.5492,28876.0
2023-06-27 13:15:00,61.12,61.12,61.09,61.09,56843.0,57.5492,57.5492,57.521,57.521,56843.0
2023-06-27 13:20:00,61.09,61.1,61.07,61.09,59766.0,57.521,57.5304,57.5022,57.521,59766.0
2023-06-27 13:25:00,61.1,61.1,61.07,61.09,35674.0,57.5304,57.5304,57.5022,57.521,35674.0
2023-06-27 13:30:00,61.09,61.11,61.07,61.07,43019.0,57.521,57.5398,57.5022,57.5022,43019.0
2023-06-27 13:35:00,61.07,61.07,61.03,61.03,41625.0,57.5022,57.5022,57.4645,57.4645,41625.0
2023-06-27 13:40:00,61.04,61.04,61.02,61.03,48391.0,57.4739,57.4739,57.4551,57.4645,48391.0
2023-06-27 13:45:00,61.03,61.04,61.02,61.04,51477.0,57.4645,57.4739,57.4551,57.4739,51477.0
2023-06-27 13:50:00,61.04,61.05,61.01,61.01,62301.0,57.4739,57.4833,57.4457,57.4457,62301.0
2023-06-27 13:55:00,61.02,61.04,61.0,61.01,88538.0,57.4551,57.4739,57.4362,57.4457,88538.0
2023-06-27 14:00:00,61.02,61.03,61.01,61.02,34850.0,57.4551,57.4645,57.4457,57.4551,34850.0
2023-06-27 14:05:00,61.02,61.07,61.01,61.06,126912.0,57.4551,57.5022,57.4457,57.4927,126912.0
2023-06-27 14:10:00,61.07,61.1,61.05,61.08,64364.0,57.5022,57.5304,57.4833,57.5116,64364.0
2023-06-27 14:15:00,61.09,61.12,61.08,61.11,57684.0,57.521,57.5492,57.5116,57.5398,57684.0
2023-06-27 14:20:00,61.11,61.13,61.1,61.11,46401.0,57.5398,57.5586,57.5304,57.5398,46401.0
2023-06-27 14:25:00,61.11,61.11,61.08,61.1,60480.0,57.5398,57.5398,57.5116,57.5304,60480.0
2023-06-27 14:30:00,61.1,61.11,61.08,61.09,52866.0,57.5304,57.5398,57.5116,57.521,52866.0
2023-06-27 14:35:00,61.09,61.09,61.08,61.09,22381.0,57.521,57.521,57.5116,57.521,22381.0
2023-06-27 14:40:00,61.09,61.1,61.07,61.09,44855.0,57.521,57.5304,57.5022,57.521,44855.0
2023-06-27 14:45:00,61.08,61.11,61.07,61.11,58895.0,57.5116,57.5398,57.5022,57.5398,58895.0
2023-06-27 14:50:00,61.11,61.11,61.09,61.11,44764.0,57.5398,57.5398,57.521,57.5398,44764.0
2023-06-27 14:55:00,61.11,61.11,61.07,61.08,44324.0,57.5398,57.5398,57.5022,57.5116,44324.0
2023-06-27 15:00:00,61.09,61.12,61.08,61.12,53208.0,57.521,57.5492,57.5116,57.5492,53208.0
2023-06-27 15:05:00,61.12,61.12,61.07,61.08,42772.0,57.5492,57.5492,57.5022,57.5116,42772.0
2023-06-27 15:10:00,61.09,61.09,61.04,61.05,67088.0,57.521,57.521,57.4739,57.4833,67088.0
2023-06-27 15:15:00,61.04,61.06,61.01,61.03,51860.0,57.4739,57.4927,57.4457,57.4645,51860.0
2023-06-27 15:20:00,61.03,61.06,61.02,61.05,65034.0,57.4645,57.4927,57.4551,57.4833,65034.0
2023-06-27 15:25:00,61.05,61.06,61.03,61.03,44666.0,57.4833,57.4927,57.4645,57.4645,44666.0
2023-06-27 15:30:00,61.03,61.06,61.02,61.03,91722.0,57.4645,57.4927,57.4551,57.4645,91722.0
2023-06-27 15:35:00,61.03,61.05,61.02,61.04,38769.0,57.4645,57.4833,57.4551,57.4739,38769.0
2023-06-27 15:40:00,61.04,61.08,61.03,61.07,78074.0,57.4739,57.5116,57.4645,57.5022,78074.0
2023-06-27 15:45:00,61.08,61.09,61.06,61.09,97374.0,57.5116,57.521,57.4927,57.521,97374.0
2023-06-27 15:50:00,61.09,61.16,61.06,61.16,262695.0,57.521,57.5869,57.4927,57.5869,262695.0
2023-06-27 15:55:00,61.16,61.19,61.07,61.07,653296.0,57.5869,57.6151,57.5022,57.5022,653296.0
2023-06-28 09:30:00,60.88,61.04,60.81,60.99,317072.0,57.3233,57.4739,57.2573,57.4268,317072.0
2023-06-28 09:35:00,60.99,61.04,60.76,60.83,166564.0,57.4268,57.4739,57.2103,57.2762,166564.0
2023-06-28 09:40:00,60.83,60.84,60.7,60.71,114661.0,57.2762,57.2856,57.1538,57.1632,114661.0
2023-06-28 09:45:00,60.72,60.73,60.59,60.67,131848.0,57.1726,57.182,57.0502,57.1255,131848.0
2023-06-28 09:50:00,60.67,60.71,60.51,60.52,111796.0,57.1255,57.1632,56.9749,56.9843,111796.0
2023-06-28 09:55:00,60.51,60.52,60.42,60.46,126717.0,56.9749,56.9843,56.8901,56.9278,126717.0
2023-06-28 10:00:00,60.45,60.58,60.4,60.58,166539.0,56.9184,57.0408,56.8713,57.0408,166539.0
2023-06-28 10:05:00,60.59,60.6,60.5,60.53,105253.0,57.0502,57.0596,56.9655,56.9937,105253.0
2023-06-28 10:10:00,60.53,60.55,60.49,60.52,80150.0,56.9937,57.0125,56.956,56.9843,80150.0
2023-06-28 10:15:00,60.52,60.55,60.49,60.55,112153.0,56.9843,57.0125,56.956,57.0125,112153.0
2023-06-28 10:20:00,60.54,60.56,60.47,60.48,125340.0,57.0031,57.0219,56.9372,56.9466,125340.0
2023-06-28 10:25:00,60.49,60.52,60.41,60.42,92803.0,56.956,56.9843,56.8807,56.8901,92803.0
2023-06-28 10:30:00,60.42,60.46,60.4,60.43,89224.0,56.8901,56.9278,56.8713,56.8995,89224.0
2023-06-28 10:35:00,60.43,60.54,60.43,60.52,91267.0,56.8995,57.0031,56.8995,56.9843,91267.0
2023-06-28 10:40:00,60.51,60.51,60.45,60.48,60298.0,56.9749,56.9749,56.9184,56.9466,60298.0
2023-06-28 10:45:00,60.47,60.54,60.45,60.54,117210.0,56.9372,57.0031,56.9184,57.0031,117210.0
2023-06-28 10:50:00,60.54,60.59,60.48,60.5,117847.0,57.0031,57.0502,56.9466,56.9655,117847.0
2023-06-28 10:55:00,60.49,60.53,60.47,60.53,53372.0,56.956,56.9937,56.9372,56.9937,53372.0
2023-06-28 11:00:00,60.54,60.55,60.49,60.52,55115.0,57.0031,57.0125,56.956,56.9843,55115.0
2023-06-28 11:05:00,60.52,60.56,60.5,60.52,63416.0,56.9843,57.0219,56.9655,56.9843,63416.0
2023-06-28 11:10:00,60.52,60.59,60.51,60.58,62413.0,56.9843,57.0502,56.9749,57.0408,62413.0
2023-06-28 11:15:00,60.59,60.64,60.58,60.63,75414.0,57.0502,57.0973,57.0408,57.0879,75414.0
2023-06-28 11:20:00,60.63,60.65,60.59,60.64,72369.0,57.0879,57.1067,57.0502,57.0973,72369.0
2023-06-28 11:25:00,60.64,60.73,60.63,60.73,57428.0,57.0973,57.182,57.0879,57.182,57428.0
2023-06-28 11:30:00,60.73,60.75,60.71,60.73,62711.0,57.182,57.2008,57.1632,57.182,62711.0
2023-06-28 11:35:00,60.73,60.74,60.71,60.73,57856.0,57.182,57.1914,57.1632,57.182,57856.0
2023-06-28 11:40:00,60.74,60.78,60.72,60.77,49006.0,57.1914,57.2291,57.1726,57.2197,49006.0
2023-06-28 11:45:00,60.77,60.77,60.73,60.75,80300.0,57.2197,57.2197,57.182,57.2008,80300.0
2023-06-28 11:50:00,60.75,60.76,60.71,60.72,28762.0,57.2008,57.2103,57.1632,57.1726,28762.0
2023-06-28 11:55:00,60.72,60.73,60.69,60.72,37958.0,57.1726,57.182,57.1444,57.1726,37958.0
2023-06-28 12:00:00,60.72,60.75,60.71,60.73,32116.0,57.1726,57.2008,57.1632,57.182,32116.0
2023-06-28 12:05:00,60.73,60.75,60.72,60.74,64221.0,57.182,57.2008,57.1726,57.1914,64221.0
2023-06-28 12:10:00,60.74,60.77,60.74,60.75,57354.0,57.1914,57.2197,57.1914,57.2008,57354.0
2023-06-28 12:15:00,60.75,60.8,60.74,60.78,41915.0,57.2008,57.2479,57.1914,57.2291,41915.0
2023-06-28 12:20:00,60.78,60.8,60.75,60.8,43707.0,57.2291,57.2479,57.2008,57.2479,43707.0
2023-06-28 12:25:00,60.8,60.8,60.75,60.79,76298.0,57.2479,57.2479,57.2008,57.2385,76298.0
2023-06-28 12:30:00,60.78,60.79,60.76,60.78,37316.0,57.2291,57.2385,57.2103,57.2291,37316.0
2023-06-28 12:35:00,60.79,60.82,60.76,60.82,41655.0,57.2385,57.2668,57.2103,57.2668,41655.0
2023-06-28 12:40:00,60.81,60.82,60.71,60.72,81453.0,57.2573,57.2668,57.1632,57.1726,81453.0
2023-06-28 12:45:00,60.73,60.78,60.72,60.76,61550.0,57.182,57.2291,57.1726,57.2103,61550.0
2023-06-28 12:50:00,60.76,60.78,60.69,60.71,45814.0,57.2103,57.2291,57.1444,57.1632,45814.0
2023-06-28 12:55:00,60.71,60.73,60.68,60.7,46330.0,57.1632,57.182,57.1349,57.1538,46330.0
2023-06-28 13:00:00,60.7,60.7,60.66,60.69,51075.0,57.1538,57.1538,57.1161,57.1444,51075.0
2023-06-28 13:05:00,60.7,60.71,60.68,60.7,34007.0,57.1538,57.1632,57.1349,57.1538,34007.0
2023-06-28 13:10:00,60.69,60.73,60.67,60.73,46996.0,57.1444,57.182,57.1255,57.182,46996.0
2023-06-28 13:15:00,60.73,60.73,60.69,60.71,29176.0,57.182,57.182,57.1444,57.1632,29176.0
2023-06-28 13:20:00,60.71,60.73,60.7,60.7,22892.0,57.1632,57.182,57.1538,57.1538,22892.0
2023-06-28 13:25:00,60.7,60.72,60.66,60.68,51259.0,57.1538,57.1726,57.1161,57.1349,51259.0
2023-06-28 13:30:00,60.68,60.68,60.6,60.6,82747.0,57.1349,57.1349,57.0596,57.0596,82747.0
2023-06-28 13:35:00,60.61,60.63,60.6,60.62,42375.0,57.069,57.0879,57.0596,57.0784,42375.0
2023-06-28 13:40:00,60.62,60.63,60.59,60.59,36860.0,57.0784,57.0879,57.0502,57.0502,36860.0
2023-06-28 13:45:00,60.59,60.59,60.55,60.56,39793.0,57.0502,57.0502,57.0125,57.0219,39793.0
2023-06-28 13:50:00,60.55,60.58,60.54,60.57,41219.0,57.0125,57.0408,57.0031,57.0314,41219.0
2023-06-28 13:55:00,60.56,60.6,60.56,60.6,56475.0,57.0219,57.0596,57.0219,57.0596,56475.0
2023-06-28 14:00:00,60.6,60.62,60.57,60.59,50866.0,57.0596,57.0784,57.0314,57.0502,50866.0
2023-06-28 14:05:00,60.6,60.6,60.58,60.6,34731.0,57.0596,57.0596,57.0408,57.0596,34731.0
2023-06-28 14:10:00,60.6,60.62,60.58,60.59,41262.0,57.0596,57.0784,57.0408,57.0502,41262.0
2023-06-28 14:15:00,60.59,60.6,60.56,60.57,36253.0,57.0502,57.0596,57.0219,57.0314,36253.0
2023-06-28 14:20:00,60.57,60.58,60.53,60.54,39027.0,57.0314,57.0408,56.9937,57.0031,39027.0
2023-06-28 14:25:00,60.54,60.54,60.52,60.52,76987.0,57.0031,57.0031,56.9843,56.9843,76987.0
2023-06-28 14:30:00,60.52,60.58,60.52,60.57,78728.0,56.9843,57.0408,56.9843,57.0314,78728.0
2023-06-28 14:35:00,60.56,60.57,60.53,60.54,40736.0,57.0219,57.0314,56.9937,57.0031,40736.0
2023-06-28 14:40:00,60.54,60.55,60.53,60.53,36412.0,57.0031,57.0125,56.9937,56.9937,36412.0
2023-06-28 14:45:00,60.53,60.53,60.5,60.52,59488.0,56.9937,56.9937,56.9655,56.9843,59488.0
2023-06-28 14:50:00,60.52,60.53,60.51,60.51,34887.0,56.9843,56.9937,56.9749,56.9749,34887.0
2023-06-28 14:55:00,60.51,60.53,60.51,60.52,36759.0,56.9749,56.9937,56.9749,56.9843,36759.0
2023-06-28 15:00:00,60.52,60.56,60.51,60.56,93752.0,56.9843,57.0219,56.9749,57.0219,93752.0
2023-06-28 15:05:00,60.55,60.56,60.53,60.55,81042.0,57.0125,57.0219,56.9937,57.0125,81042.0
2023-06-28 15:10:00,60.56,60.6,60.55,60.56,52728.0,57.0219,57.0596,57.0125,57.0219,52728.0
2023-06-28 15:15:00,60.57,60.57,60.54,60.55,71787.0,57.0314,57.0314,57.0031,57.0125,71787.0
2023-06-28 15:20:00,60.55,60.57,60.54,60.55,59847.0,57.0125,57.0314,57.0031,57.0125,59847.0
2023-06-28 15:25:00,60.56,60.56,60.52,60.53,59311.0,57.0219,57.0219,56.9843,56.9937,59311.0
2023-06-28 15:30:00,60.52,60.56,60.51,60.52,162815.0,56.9843,57.0219,56.9749,56.9843,162815.0
2023-06-28 15:35:00,60.53,60.53,60.48,60.5,100941.0,56.9937,56.9937,56.9466,56.9655,100941.0
2023-06-28 15:40:00,60.5,60.54,60.49,60.52,166789.0,56.9655,57.0031,56.956,56.9843,166789.0
2023-06-28 15:45:00,60.52,60.53,60.5,60.51,131678.0,56.9843,56.9937,56.9655,56.9749,131678.0
2023-06-28 15:50:00,60.5,60.55,60.48,60.5,283562.0,56.9655,57.0125,56.9466,56.9655,283562.0
2023-06-28 15:55:00,60.5,60.53,60.45,60.53,871953.0,56.9655,56.9937,56.9184,56.9937,871953.0
2023-06-29 09:30:00,60.22,60.25,59.9,60.01,942188.0,56.7018,56.7301,56.4005,56.5041,942188.0
2023-06-29 09:35:00,60.02,60.02,59.76,59.78,308123.0,56.5135,56.5135,56.2687,56.2875,308123.0
2023-06-29 09:40:00,59.79,60.17,59.78,60.15,310083.0,56.2969,56.6547,56.2875,56.6359,310083.0
2023-06-29 09:45:00,60.15,60.25,60.14,60.21,595678.0,56.6359,56.7301,56.6265,56.6924,595678.0
2023-06-29 09:50:00,60.21,60.21,60.11,60.16,125514.0,56.6924,56.6924,56.5982,56.6453,125514.0
2023-06-29 09:55:00,60.16,60.18,60.1,60.16,213727.0,56.6453,56.6642,56.5888,56.6453,213727.0
2023-06-29 10:00:00,60.16,60.23,60.15,60.19,151300.0,56.6453,56.7112,56.6359,56.6736,151300.0
2023-06-29 10:05:00,60.19,60.21,60.15,60.21,347421.0,56.6736,56.6924,56.6359,56.6924,347421.0
2023-06-29 10:10:00,60.2,60.2,60.14,60.19,135976.0,56.683,56.683,56.6265,56.6736,135976.0
2023-06-29 10:15:00,60.19,60.21,60.16,60.18,168653.0,56.6736,56.6924,56.6453,56.6642,168653.0
2023-06-29 10:20:00,60.18,60.21,60.17,60.2,301724.0,56.6642,56.6924,56.6547,56.683,301724.0
2023-06-29 10:25:00,60.2,60.2,60.15,60.16,228400.0,56.683,56.683,56.6359,56.6453,228400.0
2023-06-29 10:30:00,60.16,60.16,60.12,60.14,199317.0,56.6453,56.6453,56.6077,56.6265,199317.0
2023-06-29 10:35:00,60.14,60.15,60.11,60.12,219363.0,56.6265,56.6359,56.5982,56.6077,219363.0
2023-06-29 10:40:00,60.11,60.12,60.05,60.09,188454.0,56.5982,56.6077,56.5417,56.5794,188454.0
2023-06-29 10:45:00,60.08,60.1,60.04,60.1,169181.0,56.57,56.5888,56.5323,56.5888,169181.0
2023-06-29 10:50:00,60.1,60.2,60.07,60.18,200796.0,56.5888,56.683,56.5606,56.6642,200796.0
2023-06-29 10:55:00,60.18,60.18,60.12,60.12,172151.0,56.6642,56.6642,56.6077,56.6077,172151.0
2023-06-29 11:00:00,60.12,60.24,60.12,60.23,76756.0,56.6077,56.7206,56.6077,56.7112,76756.0
2023-06-29 11:05:00,60.23,60.29,60.23,60.29,114802.0,56.7112,56.7677,56.7112,56.7677,114802.0
2023-06-29 11:10:00,60.29,60.35,60.26,60.3,83373.0,56.7677,56.8242,56.7395,56.7771,83373.0
2023-06-29 11:15:00,60.3,60.33,60.3,60.3,126446.0,56.7771,56.8054,56.7771,56.7771,126446.0
2023-06-29 11:20:00,60.3,60.32,60.28,60.3,255922.0,56.7771,56.796,56.7583,56.7771,255922.0
2023-06-29 11:25:00,60.31,60.32,60.2,60.23,355165.0,56.7866,56.796,56.683,56.7112,355165.0
2023-06-29 11:30:00,60.23,60.26,60.21,60.23,204237.0,56.7112,56.7395,56.6924,56.7112,204237.0
2023-06-29 11:35:00,60.23,60.3,60.19,60.27,126463.0,56.7112,56.7771,56.6736,56.7489,126463.0
2023-06-29 11:40:00,60.28,60.3,60.24,60.26,66174.0,56.7583,56.7771,56.7206,56.7395,66174.0
2023-06-29 11:45:00,60.25,60.26,60.23,60.25,110833.0,56.7301,56.7395,56.7112,56.7301,110833.0
2023-06-29 11:50:00,60.24,60.25,60.22,60.25,105021.0,56.7206,56.7301,56.7018,56.7301,105021.0
2023-06-29 11:55:00,60.25,60.25,60.23,60.23,90282.0,56.7301,56.7301,56.7112,56.7112,90282.0
2023-06-29 12:00:00,60.23,60.24,60.17,60.18,85107.0,56.7112,56.7206,56.6547,56.6642,85107.0
2023-06-29 12:05:00,60.18,60.2,60.16,60.18,159867.0,56.6642,56.683,56.6453,56.6642,159867.0
2023-06-29 12:10:00,60.18,60.19,60.15,60.17,116283.0,56.6642,56.6736,56.6359,56.6547,116283.0
2023-06-29 12:15:00,60.17,60.19,60.16,60.17,86991.0,56.6547,56.6736,56.6453,56.6547,86991.0
2023-06-29 12:20:00,60.18,60.2,60.17,60.2,118549.0,56.6642,56.683,56.6547,56.683,118549.0
2023-06-29 12:25:00,60.2,60.25,60.19,60.24,114380.0,56.683,56.7301,56.6736,56.7206,114380.0
2023-06-29 12:30:00,60.25,60.3,60.24,60.28,36354.0,56.7301,56.7771,56.7206,56.7583,36354.0
2023-06-29 12:35:00,60.29,60.33,60.28,60.3,64269.0,56.7677,56.8054,56.7583,56.7771,64269.0
2023-06-29 12:40:00,60.29,60.33,60.28,60.32,68958.0,56.7677,56.8054,56.7583,56.796,68958.0
2023-06-29 12:45:00,60.33,60.33,60.28,60.3,61837.0,56.8054,56.8054,56.7583,56.7771,61837.0
2023-06-29 12:50:00,60.31,60.34,60.3,60.31,52823.0,56.7866,56.8148,56.7771,56.7866,52823.0
2023-06-29 12:55:00,60.32,60.32,60.29,60.31,65582.0,56.796,56.796,56.7677,56.7866,65582.0
2023-06-29 13:00:00,60.3,60.34,60.3,60.31,33112.0,56.7771,56.8148,56.7771,56.7866,33112.0
2023-06-29 13:05:00,60.31,60.32,60.26,60.3,77649.0,56.7866,56.796,56.7395,56.7771,77649.0
2023-06-29 13:10:00,60.3,60.33,60.28,60.31,72428.0,56.7771,56.8054,56.7583,56.7866,72428.0
2023-06-29 13:15:00,60.3,60.32,60.25,60.28,95505.0,56.7771,56.796,56.7301,56.7583,95505.0
2023-06-29 13:20:00,60.28,60.29,60.24,60.24,69964.0,56.7583,56.7677,56.7206,56.7206,69964.0
2023-06-29 13:25:00,60.24,60.25,60.22,60.23,98560.0,56.7206,56.7301,56.7018,56.7112,98560.0
2023-06-29 13:30:00,60.23,60.23,60.19,60.19,76680.0,56.7112,56.7112,56.6736,56.6736,76680.0
2023-06-29 13:35:00,60.19,60.2,60.16,60.19,92250.0,56.6736,56.683,56.6453,56.6736,92250.0
2023-06-29 13:40:00,60.19,60.2,60.18,60.18,72852.0,56.6736,56.683,56.6642,56.6642,72852.0
2023-06-29 13:45:00,60.19,60.19,60.16,60.18,94367.0,56.6736,56.6736,56.6453,56.6642,94367.0
2023-06-29 13:50:00,60.17,60.18,60.15,60.17,101233.0,56.6547,56.6642,56.6359,56.6547,101233.0
2023-06-29 13:55:00,60.17,60.17,60.12,60.13,87691.0,56.6547,56.6547,56.6077,56.6171,87691.0
2023-06-29 14:00:00,60.13,60.13,60.04,60.06,111552.0,56.6171,56.6171,56.5323,56.5512,111552.0
2023-06-29 14:05:00,60.05,60.06,60.02,60.03,157086.0,56.5417,56.5512,56.5135,56.5229,157086.0
2023-06-29 14:10:00,60.04,60.05,60.02,60.05,100492.0,56.5323,56.5417,56.5135,56.5417,100492.0
2023-06-29 14:15:00,60.05,60.07,60.04,60.05,132932.0,56.5417,56.5606,56.5323,56.5417,132932.0
2023-06-29 14:20:00,60.05,60.06,60.02,60.02,60389.0,56.5417,56.5512,56.5135,56.5135,60389.0
2023-06-29 14:25:00,60.02,60.04,60.02,60.03,82192.0,56.5135,56.5323,56.5135,56.5229,82192.0
2023-06-29 14:30:00,60.04,60.05,60.03,60.05,133600.0,56.5323,56.5417,56.5229,56.5417,133600.0
2023-06-29 14:35:00,60.05,60.05,60.03,60.04,147252.0,56.5417,56.5417,56.5229,56.5323,147252.0
2023-06-29 14:40:00,60.04,60.06,60.01,60.05,70311.0,56.5323,56.5512,56.5041,56.5417,70311.0
2023-06-29 14:45:00,60.05,60.12,60.05,60.1,70330.0,56.5417,56.6077,56.5417,56.5888,70330.0
2023-06-29 14:50:00,60.11,60.11,60.01,60.03,141105.0,56.5982,56.5982,56.5041,56.5229,141105.0
2023-06-29 14:55:00,60.02,60.07,60.02,60.05,78130.0,56.5135,56.5606,56.5135,56.5417,78130.0
2023-06-29 15:00:00,60.05,60.08,60.04,60.08,127948.0,56.5417,56.57,56.5323,56.57,127948.0
2023-06-29 15:05:00,60.08,60.08,60.06,60.08,109652.0,56.57,56.57,56.5512,56.57,109652.0
2023-06-29 15:10:00,60.07,60.07,60.04,60.05,64887.0,56.5606,56.5606,56.5323,56.5417,64887.0
2023-06-29 15:15:00,60.05,60.08,60.05,60.08,87124.0,56.5417,56.57,56.5417,56.57,87124.0
2023-06-29 15:20:00,60.08,60.08,60.05,60.07,170882.0,56.57,56.57,56.5417,56.5606,170882.0
2023-06-29 15:25:00,60.07,60.08,60.06,60.08,127812.0,56.5606,56.57,56.5512,56.57,127812.0
2023-06-29 15:30:00,60.08,60.12,60.06,60.12,203869.0,56.57,56.6077,56.5512,56.6077,203869.0
2023-06-29 15:35:00,60.11,60.12,60.04,60.05,143544.0,56.5982,56.6077,56.5323,56.5417,143544.0
2023-06-29 15:40:00,60.05,60.06,59.98,59.98,238802.0,56.5417,56.5512,56.4758,56.4758,238802.0
2023-06-29 15:45:00,59.98,59.99,59.93,59.94,270958.0,56.4758,56.4853,56.4288,56.4382,270958.0
2023-06-29 15:50:00,59.93,60.0,59.92,59.98,492487.0,56.4288,56.4947,56.4193,56.4758,492487.0
2023-06-29 15:55:00,59.97,60.05,59.97,60.04,915627.0,56.4664,56.5417,56.4664,56.5323,915627.0
2023-06-30 09:30:00,60.0,60.1,59.87,60.06,877646.0,56.4947,56.5888,56.3723,56.5512,877646.0
2023-06-30 09:35:00,60.05,60.14,60.0,60.0,259209.0,56.5417,56.6265,56.4947,56.4947,259209.0
2023-06-30 09:40:00,60.0,60.03,59.97,60.02,221702.0,56.4947,56.5229,56.4664,56.5135,221702.0
2023-06-30 09:45:00,60.02,60.08,59.99,60.0,486192.0,56.5135,56.57,56.4853,56.4947,486192.0
2023-06-30 09:50:00,60.0,60.02,59.93,59.94,438621.0,56.4947,56.5135,56.4288,56.4382,438621.0
2023-06-30 09:55:00,59.95,59.99,59.91,59.93,290944.0,56.4476,56.4853,56.4099,56.4288,290944.0
2023-06-30 10:00:00,59.93,59.96,59.91,59.92,308759.0,56.4288,56.457,56.4099,56.4193,308759.0
2023-06-30 10:05:00,59.92,59.94,59.89,59.94,224635.0,56.4193,56.4382,56.3911,56.4382,224635.0
2023-06-30 10:10:00,59.94,60.04,59.92,60.03,307432.0,56.4382,56.5323,56.4193,56.5229,307432.0
2023-06-30 10:15:00,60.02,60.15,60.0,60.14,154259.0,56.5135,56.6359,56.4947,56.6265,154259.0
2023-06-30 10:20:00,60.14,60.16,60.06,60.07,152811.0,56.6265,56.6453,56.5512,56.5606,152811.0
2023-06-30 10:25:00,60.07,60.11,60.02,60.11,85189.0,56.5606,56.5982,56.5135,56.5982,85189.0
2023-06-30 10:30:00,60.11,60.14,60.08,60.08,165246.0,56.5982,56.6265,56.57,56.57,165246.0
2023-06-30 10:35:00,60.09,60.1,60.02,60.07,269902.0,56.5794,56.5888,56.5135,56.5606,269902.0
2023-06-30 10:40:00,60.08,60.08,60.04,60.05,283527.0,56.57,56.57,56.5323,56.5417,283527.0
2023-06-30 10:45:00,60.05,60.07,60.02,60.04,251526.0,56.5417,56.5606,56.5135,56.5323,251526.0
2023-06-30 10:50:00,60.04,60.06,60.02,60.05,189906.0,56.5323,56.5512,56.5135,56.5417,189906.0
2023-06-30 10:55:00,60.05,60.05,59.98,59.99,221313.0,56.5417,56.5417,56.4758,56.4853,221313.0
2023-06-30 11:00:00,59.99,60.02,59.97,60.02,144687.0,56.4853,56.5135,56.4664,56.5135,144687.0
2023-06-30 11:05:00,60.02,60.06,60.02,60.05,89290.0,56.5135,56.5512,56.5135,56.5417,89290.0
2023-06-30 11:10:00,60.05,60.13,60.05,60.11,104267.0,56.5417,56.6171,56.5417,56.5982,104267.0
2023-06-30 11:15:00,60.11,60.14,60.08,60.13,76706.0,56.5982,56.6265,56.57,56.6171,76706.0
2023-06-30 11:20:00,60.13,60.17,60.1,60.1,95065.0,56.6171,56.6547,56.5888,56.5888,95065.0
2023-06-30 11:25:00,60.11,60.2,60.1,60.2,96524.0,56.5982,56.683,56.5888,56.683,96524.0
2023-06-30 11:30:00,60.2,60.2,60.12,60.13,124625.0,56.683,56.683,56.6077,56.6171,124625.0
2023-06-30 11:35:00,60.13,60.16,60.11,60.13,117836.0,56.6171,56.6453,56.5982,56.6171,117836.0
2023-06-30 11:40:00,60.13,60.15,60.12,60.13,79298.0,56.6171,56.6359,56.6077,56.6171,79298.0
2023-06-30 11:45:00,60.14,60.19,60.12,60.13,108232.0,56.6265,56.6736,56.6077,56.6171,108232.0
2023-06-30 11:50:00,60.13,60.14,60.1,60.13,89296.0,56.6171,56.6265,56.5888,56.6171,89296.0
2023-06-30 11:55:00,60.13,60.18,60.12,60.18,104240.0,56.6171,56.6642,56.6077,56.6642,104240.0
2023-06-30 12:00:00,60.18,60.19,60.13,60.14,104129.0,56.6642,56.6736,56.6171,56.6265,104129.0
2023-06-30 12:05:00,60.14,60.14,60.06,60.06,111199.0,56.6265,56.6265,56.5512,56.5512,111199.0
2023-06-30 12:10:00,60.06,60.09,60.05,60.06,142672.0,56.5512,56.5794,56.5417,56.5512,142672.0
2023-06-30 12:15:00,60.07,60.11,60.06,60.09,95461.0,56.5606,56.5982,56.5512,56.5794,95461.0
2023-06-30 12:20:00,60.09,60.12,60.08,60.11,113779.0,56.5794,56.6077,56.57,56.5982,113779.0
2023-06-30 12:25:00,60.11,60.14,60.1,60.13,89393.0,56.5982,56.6265,56.5888,56.6171,89393.0
2023-06-30 12:30:00,60.13,60.13,60.1,60.11,80761.0,56.6171,56.6171,56.5888,56.5982,80761.0
2023-06-30 12:35:00,60.11,60.11,60.08,60.11,83944.0,56.5982,56.5982,56.57,56.5982,83944.0
2023-06-30 12:40:00,60.11,60.11,60.08,60.09,65278.0,56.5982,56.5982,56.57,56.5794,65278.0
2023-06-30 12:45:00,60.09,60.16,60.08,60.15,72764.0,56.5794,56.6453,56.57,56.6359,72764.0
2023-06-30 12:50:00,60.15,60.18,60.13,60.18,55501.0,56.6359,56.6642,56.6171,56.6642,55501.0
2023-06-30 12:55:00,60.18,60.19,60.14,60.16,71002.0,56.6642,56.6736,56.6265,56.6453,71002.0
2023-06-30 13:00:00,60.16,60.16,60.13,60.15,159982.0,56.6453,56.6453,56.6171,56.6359,159982.0
2023-06-30 13:05:00,60.15,60.15,60.13,60.14,71029.0,56.6359,56.6359,56.6171,56.6265,71029.0
2023-06-30 13:10:00,60.14,60.17,60.11,60.12,91301.0,56.6265,56.6547,56.5982,56.6077,91301.0
2023-06-30 13:15:00,60.12,60.17,60.11,60.17,49333.0,56.6077,56.6547,56.5982,56.6547,49333.0
2023-06-30 13:20:00,60.17,60.19,60.16,60.18,85027.0,56.6547,56.6736,56.6453,56.6642,85027.0
2023-06-30 13:25:00,60.18,60.18,60.15,60.16,130665.0,56.6642,56.6642,56.6359,56.6453,130665.0
2023-06-30 13:30:00,60.16,60.22,60.15,60.2,116241.0,56.6453,56.7018,56.6359,56.683,116241.0
2023-06-30 13:35:00,60.21,60.21,60.14,60.15,83655.0,56.6924,56.6924,56.6265,56.6359,83655.0
2023-06-30 13:40:00,60.15,60.16,60.13,60.16,59097.0,56.6359,56.6453,56.6171,56.6453,59097.0
2023-06-30 13:45:00,60.16,60.18,60.15,60.16,103259.0,56.6453,56.6642,56.6359,56.6453,103259.0
2023-06-30 13:50:00,60.16,60.16,60.13,60.14,50085.0,56.6453,56.6453,56.6171,56.6265,50085.0
2023-06-30 13:55:00,60.14,60.15,60.12,60.15,52267.0,56.6265,56.6359,56.6077,56.6359,52267.0
2023-06-30 14:00:00,60.15,60.18,60.14,60.16,105342.0,56.6359,56.6642,56.6265,56.6453,105342.0
2023-06-30 14:05:00,60.17,60.23,60.16,60.23,79769.0,56.6547,56.7112,56.6453,56.7112,79769.0
2023-06-30 14:10:00,60.23,60.23,60.2,60.2,68766.0,56.7112,56.7112,56.683,56.683,68766.0
2023-06-30 14:15:00,60.21,60.24,60.2,60.22,87030.0,56.6924,56.7206,56.683,56.7018,87030.0
2023-06-30 14:20:00,60.22,60.22,60.16,60.17,139415.0,56.7018,56.7018,56.6453,56.6547,139415.0
2023-06-30 14:25:00,60.17,60.23,60.16,60.23,99764.0,56.6547,56.7112,56.6453,56.7112,99764.0
2023-06-30 14:30:00,60.22,60.24,60.19,60.21,128391.0,56.7018,56.7206,56.6736,56.6924,128391.0
2023-06-30 14:35:00,60.21,60.23,60.2,60.23,103758.0,56.6924,56.7112,56.683,56.7112,103758.0
2023-06-30 14:40:00,60.23,60.24,60.19,60.2,117180.0,56.7112,56.7206,56.6736,56.683,117180.0
2023-06-30 14:45:00,60.2,60.21,60.17,60.19,144420.0,56.683,56.6924,56.6547,56.6736,144420.0
2023-06-30 14:50:00,60.19,60.2,60.16,60.16,126021.0,56.6736,56.683,56.6453,56.6453,126021.0
2023-06-30 14:55:00,60.17,60.18,60.15,60.18,161719.0,56.6547,56.6642,56.6359,56.6642,161719.0
2023-06-30 15:00:00,60.18,60.2,60.16,60.19,193307.0,56.6642,56.683,56.6453,56.6736,193307.0
2023-06-30 15:05:00,60.19,60.2,60.18,60.18,160029.0,56.6736,56.683,56.6642,56.6642,160029.0
2023-06-30 15:10:00,60.19,60.22,60.16,60.2,196074.0,56.6736,56.7018,56.6453,56.683,196074.0
2023-06-30 15:15:00,60.21,60.24,60.2,60.22,130494.0,56.6924,56.7206,56.683,56.7018,130494.0
2023-06-30 15:20:00,60.22,60.25,60.19,60.24,144773.0,56.7018,56.7301,56.6736,56.7206,144773.0
2023-06-30 15:25:00,60.25,60.29,60.22,60.29,107414.0,56.7301,56.7677,56.7018,56.7677,107414.0
2023-06-30 15:30:00,60.28,60.34,60.27,60.34,124195.0,56.7583,56.8148,56.7489,56.8148,124195.0
2023-06-30 15:35:00,60.34,60.35,60.31,60.32,162705.0,56.8148,56.8242,56.7866,56.796,162705.0
2023-06-30 15:40:00,60.32,60.33,60.27,60.29,168319.0,56.796,56.8054,56.7489,56.7677,168319.0
2023-06-30 15:45:00,60.29,60.3,60.26,60.3,213891.0,56.7677,56.7771,56.7395,56.7771,213891.0
2023-06-30 15:50:00,60.3,60.31,60.26,60.3,290107.0,56.7771,56.7866,56.7395,56.7771,290107.0
2023-06-30 15:55:00,60.3,60.32,60.21,60.22,992102.0,56.7771,56.796,56.6924,56.7018,992102.0
2023-07-03 09:30:00,60.2,60.43,60.03,60.4,1143533.0,56.683,56.8995,56.5229,56.8713,1143533.0
2023-07-03 09:35:00,60.4,60.54,60.29,60.31,376820.0,56.8713,57.0031,56.7677,56.7866,376820.0
2023-07-03 09:40:00,60.3,60.33,60.07,60.11,238875.0,56.7771,56.8054,56.5606,56.5982,238875.0
2023-07-03 09:45:00,60.11,60.22,60.09,60.19,245687.0,56.5982,56.7018,56.5794,56.6736,245687.0
2023-07-03 09:50:00,60.19,60.23,60.15,60.19,240648.0,56.6736,56.7112,56.6359,56.6736,240648.0
2023-07-03 09:55:00,60.19,60.31,60.18,60.23,211865.0,56.6736,56.7866,56.6642,56.7112,211865.0
2023-07-03 10:00:00,60.22,60.28,60.17,60.27,186164.0,56.7018,56.7583,56.6547,56.7489,186164.0
2023-07-03 10:05:00,60.27,60.36,60.25,60.33,332473.0,56.7489,56.8336,56.7301,56.8054,332473.0
2023-07-03 10:10:00,60.33,60.4,60.32,60.37,94811.0,56.8054,56.8713,56.796,56.8431,94811.0
2023-07-03 10:15:00,60.38,60.43,60.33,60.37,130665.0,56.8525,56.8995,56.8054,56.8431,130665.0
2023-07-03 10:20:00,60.37,60.41,60.35,60.39,124536.0,56.8431,56.8807,56.8242,56.8619,124536.0
2023-07-03 10:25:00,60.39,60.42,60.34,60.4,138307.0,56.8619,56.8901,56.8148,56.8713,138307.0
2023-07-03 10:30:00,60.39,60.47,60.38,60.46,109426.0,56.8619,56.9372,56.8525,56.9278,109426.0
2023-07-03 10:35:00,60.47,60.48,60.38,60.38,109432.0,56.9372,56.9466,56.8525,56.8525,109432.0
2023-07-03 10:40:00,60.39,60.45,60.37,60.45,84056.0,56.8619,56.9184,56.8431,56.9184,84056.0
2023-07-03 10:45:00,60.45,60.53,60.44,60.51,106312.0,56.9184,56.9937,56.909,56.9749,106312.0
2023-07-03 10:50:00,60.51,60.53,60.47,60.48,90056.0,56.9749,56.9937,56.9372,56.9466,90056.0
2023-07-03 10:55:00,60.49,60.54,60.45,60.51,104480.0,56.956,57.0031,56.9184,56.9749,104480.0
2023-07-03 11:00:00,60.52,60.52,60.47,60.48,93190.0,56.9843,56.9843,56.9372,56.9466,93190.0
2023-07-03 11:05:00,60.48,60.5,60.46,60.48,80157.0,56.9466,56.9655,56.9278,56.9466,80157.0
2023-07-03 11:10:00,60.48,60.56,60.47,60.55,93322.0,56.9466,57.0219,56.9372,57.0125,93322.0
2023-07-03 11:15:00,60.56,60.56,60.5,60.53,79634.0,57.0219,57.0219,56.9655,56.9937,79634.0
2023-07-03 11:20:00,60.53,60.57,60.52,60.57,75673.0,56.9937,57.0314,56.9843,57.0314,75673.0
2023-07-03 11:25:00,60.57,60.59,60.53,60.58,102646.0,57.0314,57.0502,56.9937,57.0408,102646.0
2023-07-03 11:30:00,60.58,60.6,60.51,60.52,140868.0,57.0408,57.0596,56.9749,56.9843,140868.0
2023-07-03 11:35:00,60.52,60.56,60.51,60.55,69773.0,56.9843,57.0219,56.9749,57.0125,69773.0
2023-07-03 11:40:00,60.56,60.56,60.51,60.54,75753.0,57.0219,57.0219,56.9749,57.0031,75753.0
2023-07-03 11:45:00,60.54,60.58,60.53,60.57,72541.0,57.0031,57.0408,56.9937,57.0314,72541.0
2023-07-03 11:50:00,60.57,60.57,60.5,60.54,83763.0,57.0314,57.0314,56.9655,57.0031,83763.0
2023-07-03 11:55:00,60.54,60.58,60.53,60.57,74521.0,57.0031,57.0408,56.9937,57.0314,74521.0
2023-07-03 12:00:00,60.57,60.6,60.56,60.57,77165.0,57.0314,57.0596,57.0219,57.0314,77165.0
2023-07-03 12:05:00,60.58,60.61,60.56,60.6,69191.0,57.0408,57.069,57.0219,57.0596,69191.0
2023-07-03 12:10:00,60.61,60.62,60.57,60.57,95340.0,57.069,57.0784,57.0314,57.0314,95340.0
2023-07-03 12:15:00,60.58,60.58,60.54,60.55,114649.0,57.0408,57.0408,57.0031,57.0125,114649.0
2023-07-03 12:20:00,60.55,60.56,60.54,60.55,81911.0,57.0125,57.0219,57.0031,57.0125,81911.0
2023-07-03 12:25:00,60.55,60.61,60.54,60.6,92068.0,57.0125,57.069,57.0031,57.0596,92068.0
2023-07-03 12:30:00,60.6,60.61,60.57,60.58,71739.0,57.0596,57.069,57.0314,57.0408,71739.0
2023-07-03 12:35:00,60.58,60.61,60.57,60.6,145704.0,57.0408,57.069,57.0314,57.0596,145704.0
2023-07-03 12:40:00,60.6,60.62,60.57,60.61,133793.0,57.0596,57.0784,57.0314,57.069,133793.0
2023-07-03 12:45:00,60.61,60.61,60.56,60.59,102958.0,57.069,57.069,57.0219,57.0502,102958.0
2023-07-03 12:50:00,60.59,60.63,60.57,60.58,177970.0,57.0502,57.0879,57.0314,57.0408,177970.0
2023-07-03 12:55:00,60.58,60.6,60.56,60.59,281094.0,57.0408,57.0596,57.0219,57.0502,281094.0
2023-07-05 09:30:00,60.28,60.58,60.16,60.54,729526.0,56.7583,57.0408,56.6453,57.0031,729526.0
2023-07-05 09:35:00,60.55,60.67,60.55,60.63,165397.0,57.0125,57.1255,57.0125,57.0879,165397.0
2023-07-05 09:40:00,60.62,60.64,60.53,60.62,165591.0,57.0784,57.0973,56.9937,57.0784,165591.0
2023-07-05 09:45:00,60.62,60.63,60.51,60.61,136175.0,57.0784,57.0879,56.9749,57.069,136175.0
2023-07-05 09:50:00,60.61,60.72,60.6,60.7,131409.0,57.069,57.1726,57.0596,57.1538,131409.0
2023-07-05 09:55:00,60.7,60.82,60.69,60.82,208492.0,57.1538,57.2668,57.1444,57.2668,208492.0
2023-07-05 10:00:00,60.81,60.84,60.75,60.82,263626.0,57.2573,57.2856,57.2008,57.2668,263626.0
2023-07-05 10:05:00,60.83,60.84,60.75,60.77,115221.0,57.2762,57.2856,57.2008,57.2197,115221.0
2023-07-05 10:10:00,60.76,60.81,60.71,60.81,99461.0,57.2103,57.2573,57.1632,57.2573,99461.0
2023-07-05 10:15:00,60.8,60.81,60.65,60.67,75283.0,57.2479,57.2573,57.1067,57.1255,75283.0
2023-07-05 10:20:00,60.67,60.69,60.61,60.64,125960.0,57.1255,57.1444,57.069,57.0973,125960.0
2023-07-05 10:25:00,60.64,60.73,60.64,60.72,95213.0,57.0973,57.182,57.0973,57.1726,95213.0
2023-07-05 10:30:00,60.72,60.8,60.71,60.78,173287.0,57.1726,57.2479,57.1632,57.2291,173287.0
2023-07-05 10:35:00,60.78,60.79,60.74,60.78,81222.0,57.2291,57.2385,57.1914,57.2291,81222.0
2023-07-05 10:40:00,60.78,60.83,60.77,60.81,211780.0,57.2291,57.2762,57.2197,57.2573,211780.0
2023-07-05 10:45:00,60.83,60.89,60.81,60.89,111278.0,57.2762,57.3327,57.2573,57.3327,111278.0
2023-07-05 10:50:00,60.89,60.95,60.88,60.91,152251.0,57.3327,57.3892,57.3233,57.3515,152251.0
2023-07-05 10:55:00,60.91,60.93,60.86,60.88,100991.0,57.3515,57.3703,57.3044,57.3233,100991.0
2023-07-05 11:00:00,60.88,60.97,60.87,60.96,122442.0,57.3233,57.408,57.3138,57.3986,122442.0
2023-07-05 11:05:00,60.96,61.04,60.96,61.04,143681.0,57.3986,57.4739,57.3986,57.4739,143681.0
2023-07-05 11:10:00,61.03,61.06,61.0,61.05,162645.0,57.4645,57.4927,57.4362,57.4833,162645.0
2023-07-05 11:15:00,61.06,61.07,61.01,61.04,141804.0,57.4927,57.5022,57.4457,57.4739,141804.0
2023-07-05 11:20:00,61.05,61.07,61.01,61.07,128645.0,57.4833,57.5022,57.4457,57.5022,128645.0
2023-07-05 11:25:00,61.08,61.1,61.06,61.07,126246.0,57.5116,57.5304,57.4927,57.5022,126246.0
2023-07-05 11:30:00,61.07,61.07,61.0,61.04,101661.0,57.5022,57.5022,57.4362,57.4739,101661.0
2023-07-05 11:35:00,61.03,61.06,61.02,61.05,76843.0,57.4645,57.4927,57.4551,57.4833,76843.0
2023-07-05 11:40:00,61.05,61.06,61.0,61.01,61850.0,57.4833,57.4927,57.4362,57.4457,61850.0
2023-07-05 11:45:00,61.02,61.06,60.97,60.98,85793.0,57.4551,57.4927,57.408,57.4174,85793.0
2023-07-05 11:50:00,60.98,61.01,60.97,61.0,59893.0,57.4174,57.4457,57.408,57.4362,59893.0
2023-07-05 11:55:00,60.99,61.03,60.99,61.03,76856.0,57.4268,57.4645,57.4268,57.4645,76856.0
2023-07-05 12:00:00,61.03,61.04,60.93,60.95,94136.0,57.4645,57.4739,57.3703,57.3892,94136.0
2023-07-05 12:05:00,60.95,60.96,60.93,60.93,45608.0,57.3892,57.3986,57.3703,57.3703,45608.0
2023-07-05 12:10:00,60.94,60.94,60.88,60.9,59667.0,57.3797,57.3797,57.3233,57.3421,59667.0
2023-07-05 12:15:00,60.89,60.89,60.82,60.84,76331.0,57.3327,57.3327,57.2668,57.2856,76331.0
2023-07-05 12:20:00,60.84,60.85,60.79,60.8,70040.0,57.2856,57.295,57.2385,57.2479,70040.0
2023-07-05 12:25:00,60.81,60.85,60.8,60.85,91026.0,57.2573,57.295,57.2479,57.295,91026.0
2023-07-05 12:30:00,60.85,60.9,60.84,60.87,115490.0,57.295,57.3421,57.2856,57.3138,115490.0
2023-07-05 12:35:00,60.87,60.93,60.85,60.93,63905.0,57.3138,57.3703,57.295,57.3703,63905.0
2023-07-05 12:40:00,60.93,60.94,60.9,60.91,60094.0,57.3703,57.3797,57.3421,57.3515,60094.0
2023-07-05 12:45:00,60.91,60.97,60.9,60.97,62349.0,57.3515,57.408,57.3421,57.408,62349.0
2023-07-05 12:50:00,60.97,60.97,60.9,60.92,66533.0,57.408,57.408,57.3421,57.3609,66533.0
2023-07-05 12:55:00,60.91,60.92,60.89,60.9,39024.0,57.3515,57.3609,57.3327,57.3421,39024.0
2023-07-05 13:00:00,60.9,60.92,60.89,60.92,30739.0,57.3421,57.3609,57.3327,57.3609,30739.0
2023-07-05 13:05:00,60.92,60.94,60.91,60.92,49846.0,57.3609,57.3797,57.3515,57.3609,49846.0
2023-07-05 13:10:00,60.92,60.93,60.9,60.93,48672.0,57.3609,57.3703,57.3421,57.3703,48672.0
2023-07-05 13:15:00,60.92,60.92,60.88,60.92,69284.0,57.3609,57.3609,57.3233,57.3609,69284.0
2023-07-05 13:20:00,60.91,60.93,60.89,60.9,48090.0,57.3515,57.3703,57.3327,57.3421,48090.0
2023-07-05 13:25:00,60.91,60.91,60.87,60.89,58925.0,57.3515,57.3515,57.3138,57.3327,58925.0
2023-07-05 13:30:00,60.89,60.91,60.87,60.91,63801.0,57.3327,57.3515,57.3138,57.3515,63801.0
2023-07-05 13:35:00,60.9,60.93,60.89,60.9,66089.0,57.3421,57.3703,57.3327,57.3421,66089.0
2023-07-05 13:40:00,60.9,60.9,60.87,60.89,68820.0,57.3421,57.3421,57.3138,57.3327,68820.0
2023-07-05 13:45:00,60.88,60.88,60.86,60.86,51749.0,57.3233,57.3233,57.3044,57.3044,51749.0
2023-07-05 13:50:00,60.87,60.89,60.86,60.89,72614.0,57.3138,57.3327,57.3044,57.3327,72614.0
2023-07-05 13:55:00,60.89,60.9,60.88,60.89,40307.0,57.3327,57.3421,57.3233,57.3327,40307.0
2023-07-05 14:00:00,60.89,60.91,60.85,60.91,84151.0,57.3327,57.3515,57.295,57.3515,84151.0
2023-07-05 14:05:00,60.91,60.94,60.9,60.92,74828.0,57.3515,57.3797,57.3421,57.3609,74828.0
2023-07-05 14:10:00,60.92,60.94,60.91,60.93,40296.0,57.3609,57.3797,57.3515,57.3703,40296.0
2023-07-05 14:15:00,60.92,60.93,60.87,60.89,86974.0,57.3609,57.3703,57.3138,57.3327,86974.0
2023-07-05 14:20:00,60.89,60.89,60.86,60.87,43102.0,57.3327,57.3327,57.3044,57.3138,43102.0
2023-07-05 14:25:00,60.87,60.9,60.87,60.87,39677.0,57.3138,57.3421,57.3138,57.3138,39677.0
2023-07-05 14:30:00,60.88,60.88,60.86,60.87,41942.0,57.3233,57.3233,57.3044,57.3138,41942.0
2023-07-05 14:35:00,60.87,60.92,60.86,60.92,71048.0,57.3138,57.3609,57.3044,57.3609,71048.0
2023-07-05 14:40:00,60.91,60.93,60.9,60.91,51755.0,57.3515,57.3703,57.3421,57.3515,51755.0
2023-07-05 14:45:00,60.91,60.93,60.9,60.9,59948.0,57.3515,57.3703,57.3421,57.3421,59948.0
2023-07-05 14:50:00,60.91,60.93,60.9,60.93,53233.0,57.3515,57.3703,57.3421,57.3703,53233.0
2023-07-05 14:55:00,60.93,60.94,60.91,60.94,95155.0,57.3703,57.3797,57.3515,57.3797,95155.0
2023-07-05 15:00:00,60.94,60.96,60.92,60.96,107455.0,57.3797,57.3986,57.3609,57.3986,107455.0
2023-07-05 15:05:00,60.96,61.0,60.95,61.0,56133.0,57.3986,57.4362,57.3892,57.4362,56133.0
2023-07-05 15:10:00,61.0,61.03,60.98,61.03,94095.0,57.4362,57.4645,57.4174,57.4645,94095.0
2023-07-05 15:15:00,61.02,61.04,61.01,61.02,75661.0,57.4551,57.4739,57.4457,57.4551,75661.0
2023-07-05 15:20:00,61.02,61.03,61.0,61.02,80347.0,57.4551,57.4645,57.4362,57.4551,80347.0
2023-07-05 15:25:00,61.03,61.06,61.02,61.05,124968.0,57.4645,57.4927,57.4551,57.4833,124968.0
2023-07-05 15:30:00,61.05,61.06,61.01,61.03,130846.0,57.4833,57.4927,57.4457,57.4645,130846.0
2023-07-05 15:35:00,61.02,61.05,61.0,61.04,152653.0,57.4551,57.4833,57.4362,57.4739,152653.0
2023-07-05 15:40:00,61.04,61.05,61.0,61.0,163993.0,57.4739,57.4833,57.4362,57.4362,163993.0
2023-07-05 15:45:00,61.0,61.0,60.97,61.0,197496.0,57.4362,57.4362,57.408,57.4362,197496.0
2023-07-05 15:50:00,61.0,61.06,60.99,61.05,406891.0,57.4362,57.4927,57.4268,57.4833,406891.0
2023-07-05 15:55:00,61.06,61.09,61.03,61.03,921891.0,57.4927,57.521,57.4645,57.4645,921891.0
2023-07-06 09:30:00,60.73,60.86,60.58,60.86,493898.0,57.182,57.3044,57.0408,57.3044,493898.0
2023-07-06 09:35:00,60.86,60.91,60.77,60.86,151514.0,57.3044,57.3515,57.2197,57.3044,151514.0
2023-07-06 09:40:00,60.88,60.97,60.86,60.91,225248.0,57.3233,57.408,57.3044,57.3515,225248.0
2023-07-06 09:45:00,60.91,60.96,60.8,60.83,197287.0,57.3515,57.3986,57.2479,57.2762,197287.0
2023-07-06 09:50:00,60.83,61.02,60.81,61.0,151806.0,57.2762,57.4551,57.2573,57.4362,151806.0
2023-07-06 09:55:00,61.0,61.02,60.8,60.8,67240.0,57.4362,57.4551,57.2479,57.2479,67240.0
2023-07-06 10:00:00,60.8,60.83,60.7,60.77,260324.0,57.2479,57.2762,57.1538,57.2197,260324.0
2023-07-06 10:05:00,60.76,60.79,60.69,60.77,132790.0,57.2103,57.2385,57.1444,57.2197,132790.0
2023-07-06 10:10:00,60.76,60.81,60.73,60.77,126146.0,57.2103,57.2573,57.182,57.2197,126146.0
2023-07-06 10:15:00,60.77,60.78,60.7,60.71,92344.0,57.2197,57.2291,57.1538,57.1632,92344.0
2023-07-06 10:20:00,60.7,60.7,60.57,60.6,96463.0,57.1538,57.1538,57.0314,57.0596,96463.0
2023-07-06 10:25:00,60.6,60.64,60.58,60.61,77394.0,57.0596,57.0973,57.0408,57.069,77394.0
2023-07-06 10:30:00,60.61,60.61,60.56,60.6,125881.0,57.069,57.069,57.0219,57.0596,125881.0
2023-07-06 10:35:00,60.6,60.61,60.52,60.54,137583.0,57.0596,57.069,56.9843,57.0031,137583.0
2023-07-06 10:40:00,60.54,60.56,60.5,60.55,120837.0,57.0031,57.0219,56.9655,57.0125,120837.0
2023-07-06 10:45:00,60.55,60.67,60.55,60.64,98337.0,57.0125,57.1255,57.0125,57.0973,98337.0
2023-07-06 10:50:00,60.65,60.66,60.61,60.65,98923.0,57.1067,57.1161,57.069,57.1067,98923.0
2023-07-06 10:55:00,60.64,60.67,60.58,60.64,87966.0,57.0973,57.1255,57.0408,57.0973,87966.0
2023-07-06 11:00:00,60.64,60.65,60.59,60.65,51496.0,57.0973,57.1067,57.0502,57.1067,51496.0
2023-07-06 11:05:00,60.65,60.69,60.63,60.64,59576.0,57.1067,57.1444,57.0879,57.0973,59576.0
2023-07-06 11:10:00,60.63,60.64,60.58,60.62,102601.0,57.0879,57.0973,57.0408,57.0784,102601.0
2023-07-06 11:15:00,60.63,60.64,60.59,60.59,169674.0,57.0879,57.0973,57.0502,57.0502,169674.0
2023-07-06 11:20:00,60.6,60.62,60.56,60.61,87748.0,57.0596,57.0784,57.0219,57.069,87748.0
2023-07-06 11:25:00,60.61,60.69,60.6,60.66,126498.0,57.069,57.1444,57.0596,57.1161,126498.0
2023-07-06 11:30:00,60.66,60.66,60.59,60.61,40395.0,57.1161,57.1161,57.0502,57.069,40395.0
2023-07-06 11:35:00,60.61,60.61,60.54,60.54,37908.0,57.069,57.069,57.0031,57.0031,37908.0
2023-07-06 11:40:00,60.54,60.56,60.53,60.55,37400.0,57.0031,57.0219,56.9937,57.0125,37400.0
2023-07-06 11:45:00,60.56,60.62,60.55,60.59,81628.0,57.0219,57.0784,57.0125,57.0502,81628.0
2023-07-06 11:50:00,60.59,60.62,60.59,60.61,47044.0,57.0502,57.0784,57.0502,57.069,47044.0
2023-07-06 11:55:00,60.61,60.64,60.6,60.61,94290.0,57.069,57.0973,57.0596,57.069,94290.0
2023-07-06 12:00:00,60.6,60.62,60.57,60.58,27985.0,57.0596,57.0784,57.0314,57.0408,27985.0
2023-07-06 12:05:00,60.59,60.63,60.58,60.63,43757.0,57.0502,57.0879,57.0408,57.0879,43757.0
2023-07-06 12:10:00,60.63,60.67,60.62,60.66,44796.0,57.0879,57.1255,57.0784,57.1161,44796.0
2023-07-06 12:15:00,60.65,60.67,60.62,60.62,40833.0,57.1067,57.1255,57.0784,57.0784,40833.0
2023-07-06 12:20:00,60.63,60.63,60.59,60.6,39495.0,57.0879,57.0879,57.0502,57.0596,39495.0
2023-07-06 12:25:00,60.6,60.62,60.58,60.62,69254.0,57.0596,57.0784,57.0408,57.0784,69254.0
2023-07-06 12:30:00,60.62,60.62,60.57,60.59,47067.0,57.0784,57.0784,57.0314,57.0502,47067.0
2023-07-06 12:35:00,60.59,60.59,60.53,60.55,40205.0,57.0502,57.0502,56.9937,57.0125,40205.0
2023-07-06 12:40:00,60.56,60.57,60.51,60.52,65224.0,57.0219,57.0314,56.9749,56.9843,65224.0
2023-07-06 12:45:00,60.51,60.58,60.51,60.57,112732.0,56.9749,57.0408,56.9749,57.0314,112732.0
2023-07-06 12:50:00,60.57,60.6,60.56,60.59,52584.0,57.0314,57.0596,57.0219,57.0502,52584.0
2023-07-06 12:55:00,60.59,60.6,60.56,60.57,32058.0,57.0502,57.0596,57.0219,57.0314,32058.0
2023-07-06 13:00:00,60.56,60.57,60.55,60.57,82133.0,57.0219,57.0314,57.0125,57.0314,82133.0
2023-07-06 13:05:00,60.56,60.58,60.54,60.55,57155.0,57.0219,57.0408,57.0031,57.0125,57155.0
2023-07-06 13:10:00,60.56,60.59,60.55,60.56,135720.0,57.0219,57.0502,57.0125,57.0219,135720.0
2023-07-06 13:15:00,60.57,60.6,60.55,60.58,68528.0,57.0314,57.0596,57.0125,57.0408,68528.0
2023-07-06 13:20:00,60.59,60.59,60.54,60.55,63747.0,57.0502,57.0502,57.0031,57.0125,63747.0
2023-07-06 13:25:00,60.55,60.56,60.53,60.54,70683.0,57.0125,57.0219,56.9937,57.0031,70683.0
2023-07-06 13:30:00,60.54,60.56,60.52,60.56,50634.0,57.0031,57.0219,56.9843,57.0219,50634.0
2023-07-06 13:35:00,60.55,60.57,60.53,60.54,59865.0,57.0125,57.0314,56.9937,57.0031,59865.0
2023-07-06 13:40:00,60.53,60.54,60.51,60.52,51585.0,56.9937,57.0031,56.9749,56.9843,51585.0
2023-07-06 13:45:00,60.52,60.53,60.51,60.52,51364.0,56.9843,56.9937,56.9749,56.9843,51364.0
2023-07-06 13:50:00,60.51,60.55,60.5,60.55,55761.0,56.9749,57.0125,56.9655,57.0125,55761.0
2023-07-06 13:55:00,60.55,60.61,60.54,60.59,67562.0,57.0125,57.069,57.0031,57.0502,67562.0
2023-07-06 14:00:00,60.6,60.62,60.58,60.61,48325.0,57.0596,57.0784,57.0408,57.069,48325.0
2023-07-06 14:05:00,60.62,60.62,60.58,60.59,71148.0,57.0784,57.0784,57.0408,57.0502,71148.0
2023-07-06 14:10:00,60.59,60.6,60.57,60.59,58124.0,57.0502,57.0596,57.0314,57.0502,58124.0
2023-07-06 14:15:00,60.6,60.6,60.58,60.6,33973.0,57.0596,57.0596,57.0408,57.0596,33973.0
2023-07-06 14:20:00,60.59,60.61,60.59,60.6,40404.0,57.0502,57.069,57.0502,57.0596,40404.0
2023-07-06 14:25:00,60.59,60.61,60.59,60.6,47378.0,57.0502,57.069,57.0502,57.0596,47378.0
2023-07-06 14:30:00,60.6,60.61,60.59,60.6,48517.0,57.0596,57.069,57.0502,57.0596,48517.0
2023-07-06 14:35:00,60.59,60.61,60.59,60.61,39412.0,57.0502,57.069,57.0502,57.069,39412.0
2023-07-06 14:40:00,60.61,60.65,60.6,60.65,62079.0,57.069,57.1067,57.0596,57.1067,62079.0
2023-07-06 14:45:00,60.65,60.66,60.6,60.61,42421.0,57.1067,57.1161,57.0596,57.069,42421.0
2023-07-06 14:50:00,60.61,60.62,60.59,60.62,39271.0,57.069,57.0784,57.0502,57.0784,39271.0
2023-07-06 14:55:00,60.62,60.65,60.61,60.65,38335.0,57.0784,57.1067,57.069,57.1067,38335.0
2023-07-06 15:00:00,60.65,60.67,60.62,60.63,79133.0,57.1067,57.1255,57.0784,57.0879,79133.0
2023-07-06 15:05:00,60.62,60.63,60.6,60.63,43239.0,57.0784,57.0879,57.0596,57.0879,43239.0
2023-07-06 15:10:00,60.63,60.64,60.6,60.61,54200.0,57.0879,57.0973,57.0596,57.069,54200.0
2023-07-06 15:15:00,60.61,60.67,60.6,60.67,75679.0,57.069,57.1255,57.0596,57.1255,75679.0
2023-07-06 15:20:00,60.67,60.67,60.64,60.66,59469.0,57.1255,57.1255,57.0973,57.1161,59469.0
2023-07-06 15:25:00,60.65,60.66,60.61,60.63,98774.0,57.1067,57.1161,57.069,57.0879,98774.0
2023-07-06 15:30:00,60.63,60.63,60.59,60.59,78713.0,57.0879,57.0879,57.0502,57.0502,78713.0
2023-07-06 15:35:00,60.59,60.63,60.58,60.62,89646.0,57.0502,57.0879,57.0408,57.0784,89646.0
2023-07-06 15:40:00,60.62,60.63,60.59,60.62,114544.0,57.0784,57.0879,57.0502,57.0784,114544.0
2023-07-06 15:45:00,60.63,60.63,60.58,60.6,131982.0,57.0879,57.0879,57.0408,57.0596,131982.0
2023-07-06 15:50:00,60.6,60.62,60.56,60.56,280465.0,57.0596,57.0784,57.0219,57.0219,280465.0
2023-07-06 15:55:00,60.57,60.61,60.55,60.56,651916.0,57.0314,57.069,57.0125,57.0219,651916.0
2023-07-07 09:30:00,60.31,60.5,60.3,60.46,503579.0,56.7866,56.9655,56.7771,56.9278,503579.0
2023-07-07 09:35:00,60.46,60.46,60.19,60.25,225132.0,56.9278,56.9278,56.6736,56.7301,225132.0
2023-07-07 09:40:00,60.25,60.25,60.13,60.22,172166.0,56.7301,56.7301,56.6171,56.7018,172166.0
2023-07-07 09:45:00,60.23,60.34,60.23,60.33,159875.0,56.7112,56.8148,56.7112,56.8054,159875.0
2023-07-07 09:50:00,60.33,60.34,60.23,60.24,116011.0,56.8054,56.8148,56.7112,56.7206,116011.0
2023-07-07 09:55:00,60.23,60.24,60.16,60.17,108247.0,56.7112,56.7206,56.6453,56.6547,108247.0
2023-07-07 10:00:00,60.18,60.22,60.14,60.19,126227.0,56.6642,56.7018,56.6265,56.6736,126227.0
2023-07-07 10:05:00,60.2,60.26,60.18,60.22,95457.0,56.683,56.7395,56.6642,56.7018,95457.0
2023-07-07 10:10:00,60.21,60.22,60.18,60.19,77540.0,56.6924,56.7018,56.6642,56.6736,77540.0
2023-07-07 10:15:00,60.19,60.31,60.19,60.28,147418.0,56.6736,56.7866,56.6736,56.7583,147418.0
2023-07-07 10:20:00,60.28,60.32,60.27,60.3,80214.0,56.7583,56.796,56.7489,56.7771,80214.0
2023-07-07 10:25:00,60.3,60.34,60.27,60.29,84863.0,56.7771,56.8148,56.7489,56.7677,84863.0
2023-07-07 10:30:00,60.29,60.29,60.24,60.26,128141.0,56.7677,56.7677,56.7206,56.7395,128141.0
2023-07-07 10:35:00,60.25,60.27,60.2,60.22,77266.0,56.7301,56.7489,56.683,56.7018,77266.0
2023-07-07 10:40:00,60.22,60.25,60.21,60.23,80595.0,56.7018,56.7301,56.6924,56.7112,80595.0
2023-07-07 10:45:00,60.24,60.27,60.23,60.27,116547.0,56.7206,56.7489,56.7112,56.7489,116547.0
2023-07-07 10:50:00,60.27,60.3,60.26,60.28,65365.0,56.7489,56.7771,56.7395,56.7583,65365.0
2023-07-07 10:55:00,60.28,60.28,60.21,60.26,81281.0,56.7583,56.7583,56.6924,56.7395,81281.0
2023-07-07 11:00:00,60.26,60.27,60.22,60.23,90782.0,56.7395,56.7489,56.7018,56.7112,90782.0
2023-07-07 11:05:00,60.23,60.23,60.19,60.2,54768.0,56.7112,56.7112,56.6736,56.683,54768.0
2023-07-07 11:10:00,60.2,60.23,60.17,60.18,67687.0,56.683,56.7112,56.6547,56.6642,67687.0
2023-07-07 11:15:00,60.17,60.19,60.11,60.14,86487.0,56.6547,56.6736,56.5982,56.6265,86487.0
2023-07-07 11:20:00,60.14,60.2,60.12,60.19,66220.0,56.6265,56.683,56.6077,56.6736,66220.0
2023-07-07 11:25:00,60.19,60.21,60.18,60.2,60615.0,56.6736,56.6924,56.6642,56.683,60615.0
2023-07-07 11:30:00,60.2,60.2,60.16,60.18,54531.0,56.683,56.683,56.6453,56.6642,54531.0
2023-07-07 11:35:00,60.18,60.18,60.1,60.1,53628.0,56.6642,56.6642,56.5888,56.5888,53628.0
2023-07-07 11:40:00,60.11,60.14,60.1,60.14,55398.0,56.5982,56.6265,56.5888,56.6265,55398.0
2023-07-07 11:45:00,60.14,60.16,60.11,60.11,56370.0,56.6265,56.6453,56.5982,56.5982,56370.0
2023-07-07 11:50:00,60.11,60.12,60.06,60.09,67236.0,56.5982,56.6077,56.5512,56.5794,67236.0
2023-07-07 11:55:00,60.09,60.14,60.08,60.13,87996.0,56.5794,56.6265,56.57,56.6171,87996.0
2023-07-07 12:00:00,60.13,60.16,60.12,60.15,79835.0,56.6171,56.6453,56.6077,56.6359,79835.0
2023-07-07 12:05:00,60.16,60.16,60.11,60.12,64763.0,56.6453,56.6453,56.5982,56.6077,64763.0
2023-07-07 12:10:00,60.12,60.16,60.11,60.15,69338.0,56.6077,56.6453,56.5982,56.6359,69338.0
2023-07-07 12:15:00,60.15,60.16,60.14,60.15,60016.0,56.6359,56.6453,56.6265,56.6359,60016.0
2023-07-07 12:20:00,60.15,60.16,60.13,60.16,41896.0,56.6359,56.6453,56.6171,56.6453,41896.0
2023-07-07 12:25:00,60.16,60.2,60.15,60.2,48303.0,56.6453,56.683,56.6359,56.683,48303.0
2023-07-07 12:30:00,60.2,60.2,60.17,60.2,58023.0,56.683,56.683,56.6547,56.683,58023.0
2023-07-07 12:35:00,60.2,60.29,60.19,60.29,74793.0,56.683,56.7677,56.6736,56.7677,74793.0
2023-07-07 12:40:00,60.28,60.29,60.22,60.26,70135.0,56.7583,56.7677,56.7018,56.7395,70135.0
2023-07-07 12:45:00,60.26,60.26,60.22,60.24,44511.0,56.7395,56.7395,56.7018,56.7206,44511.0
2023-07-07 12:50:00,60.23,60.25,60.21,60.22,64691.0,56.7112,56.7301,56.6924,56.7018,64691.0
2023-07-07 12:55:00,60.22,60.24,60.21,60.24,33602.0,56.7018,56.7206,56.6924,56.7206,33602.0
2023-07-07 13:00:00,60.24,60.27,60.23,60.27,72204.0,56.7206,56.7489,56.7112,56.7489,72204.0
2023-07-07 13:05:00,60.27,60.27,60.25,60.26,38709.0,56.7489,56.7489,56.7301,56.7395,38709.0
2023-07-07 13:10:00,60.25,60.28,60.25,60.27,47272.0,56.7301,56.7583,56.7301,56.7489,47272.0
2023-07-07 13:15:00,60.27,60.29,60.26,60.27,44066.0,56.7489,56.7677,56.7395,56.7489,44066.0
2023-07-07 13:20:00,60.27,60.27,60.22,60.23,51661.0,56.7489,56.7489,56.7018,56.7112,51661.0
2023-07-07 13:25:00,60.23,60.25,60.22,60.23,37109.0,56.7112,56.7301,56.7018,56.7112,37109.0
2023-07-07 13:30:00,60.23,60.23,60.17,60.17,76461.0,56.7112,56.7112,56.6547,56.6547,76461.0
2023-07-07 13:35:00,60.17,60.19,60.12,60.18,88580.0,56.6547,56.6736,56.6077,56.6642,88580.0
2023-07-07 13:40:00,60.18,60.22,60.17,60.22,50444.0,56.6642,56.7018,56.6547,56.7018,50444.0
2023-07-07 13:45:00,60.21,60.22,60.18,60.19,35257.0,56.6924,56.7018,56.6642,56.6736,35257.0
2023-07-07 13:50:00,60.19,60.19,60.16,60.18,26552.0,56.6736,56.6736,56.6453,56.6642,26552.0
2023-07-07 13:55:00,60.18,60.19,60.14,60.17,66678.0,56.6642,56.6736,56.6265,56.6547,66678.0
2023-07-07 14:00:00,60.17,60.18,60.15,60.18,41462.0,56.6547,56.6642,56.6359,56.6642,41462.0
2023-07-07 14:05:00,60.18,60.2,60.17,60.19,54978.0,56.6642,56.683,56.6547,56.6736,54978.0
2023-07-07 14:10:00,60.19,60.19,60.15,60.17,53776.0,56.6736,56.6736,56.6359,56.6547,53776.0
2023-07-07 14:15:00,60.16,60.2,60.14,60.18,72127.0,56.6453,56.683,56.6265,56.6642,72127.0
2023-07-07 14:20:00,60.18,60.18,60.16,60.17,39040.0,56.6642,56.6642,56.6453,56.6547,39040.0
2023-07-07 14:25:00,60.17,60.19,60.16,60.18,66368.0,56.6547,56.6736,56.6453,56.6642,66368.0
2023-07-07 14:30:00,60.18,60.18,60.14,60.14,57599.0,56.6642,56.6642,56.6265,56.6265,57599.0
2023-07-07 14:35:00,60.15,60.17,60.13,60.15,111031.0,56.6359,56.6547,56.6171,56.6359,111031.0
2023-07-07 14:40:00,60.15,60.16,60.14,60.15,34824.0,56.6359,56.6453,56.6265,56.6359,34824.0
2023-07-07 14:45:00,60.14,60.15,60.12,60.14,62603.0,56.6265,56.6359,56.6077,56.6265,62603.0
2023-07-07 14:50:00,60.13,60.14,60.11,60.12,40830.0,56.6171,56.6265,56.5982,56.6077,40830.0
2023-07-07 14:55:00,60.12,60.12,60.11,60.12,45355.0,56.6077,56.6077,56.5982,56.6077,45355.0
2023-07-07 15:00:00,60.11,60.12,60.1,60.11,71192.0,56.5982,56.6077,56.5888,56.5982,71192.0
2023-07-07 15:05:00,60.11,60.12,60.09,60.12,136310.0,56.5982,56.6077,56.5794,56.6077,136310.0
2023-07-07 15:10:00,60.11,60.13,60.1,60.11,81293.0,56.5982,56.6171,56.5888,56.5982,81293.0
2023-07-07 15:15:00,60.11,60.13,60.04,60.05,117536.0,56.5982,56.6171,56.5323,56.5417,117536.0
2023-07-07 15:20:00,60.05,60.05,60.0,60.01,63093.0,56.5417,56.5417,56.4947,56.5041,63093.0
2023-07-07 15:25:00,60.02,60.02,59.95,59.97,194961.0,56.5135,56.5135,56.4476,56.4664,194961.0
2023-07-07 15:30:00,59.97,59.98,59.92,59.96,142202.0,56.4664,56.4758,56.4193,56.457,142202.0
2023-07-07 15:35:00,59.95,59.96,59.88,59.9,162316.0,56.4476,56.457,56.3817,56.4005,162316.0
2023-07-07 15:40:00,59.9,59.9,59.83,59.86,130897.0,56.4005,56.4005,56.3346,56.3628,130897.0
2023-07-07 15:45:00,59.86,59.87,59.78,59.79,236705.0,56.3628,56.3723,56.2875,56.2969,236705.0
2023-07-07 15:50:00,59.8,59.84,59.75,59.8,377394.0,56.3064,56.344,56.2593,56.3064,377394.0
2023-07-07 15:55:00,59.79,59.8,59.73,59.77,869824.0,56.2969,56.3064,56.2404,56.2781,869824.0
2023-07-10 09:30:00,59.97,60.14,59.94,60.12,497607.0,56.4664,56.6265,56.4382,56.6077,497607.0
2023-07-10 09:35:00,60.11,60.15,59.93,59.95,161996.0,56.5982,56.6359,56.4288,56.4476,161996.0
2023-07-10 09:40:00,59.95,60.04,59.93,59.94,82705.0,56.4476,56.5323,56.4288,56.4382,82705.0
2023-07-10 09:45:00,59.95,60.01,59.92,59.99,96932.0,56.4476,56.5041,56.4193,56.4853,96932.0
2023-07-10 09:50:00,59.99,60.08,59.98,60.04,93314.0,56.4853,56.57,56.4758,56.5323,93314.0
2023-07-10 09:55:00,60.04,60.1,60.01,60.04,90915.0,56.5323,56.5888,56.5041,56.5323,90915.0
2023-07-10 10:00:00,60.04,60.06,59.99,60.03,82922.0,56.5323,56.5512,56.4853,56.5229,82922.0
2023-07-10 10:05:00,60.04,60.05,59.92,59.92,82993.0,56.5323,56.5417,56.4193,56.4193,82993.0
2023-07-10 10:10:00,59.92,59.96,59.9,59.94,66598.0,56.4193,56.457,56.4005,56.4382,66598.0
2023-07-10 10:15:00,59.95,59.97,59.92,59.94,104856.0,56.4476,56.4664,56.4193,56.4382,104856.0
2023-07-10 10:20:00,59.93,59.93,59.82,59.82,122162.0,56.4288,56.4288,56.3252,56.3252,122162.0
2023-07-10 10:25:00,59.83,59.87,59.82,59.84,57280.0,56.3346,56.3723,56.3252,56.344,57280.0
2023-07-10 10:30:00,59.83,59.84,59.78,59.81,79810.0,56.3346,56.344,56.2875,56.3158,79810.0
2023-07-10 10:35:00,59.8,59.8,59.72,59.77,99484.0,56.3064,56.3064,56.231,56.2781,99484.0
2023-07-10 10:40:00,59.77,59.79,59.74,59.76,63905.0,56.2781,56.2969,56.2499,56.2687,63905.0
2023-07-10 10:45:00,59.76,59.76,59.66,59.68,120542.0,56.2687,56.2687,56.1745,56.1934,120542.0
2023-07-10 10:50:00,59.67,59.75,59.67,59.73,151503.0,56.1839,56.2593,56.1839,56.2404,151503.0
2023-07-10 10:55:00,59.73,59.75,59.71,59.75,144469.0,56.2404,56.2593,56.2216,56.2593,144469.0
2023-07-10 11:00:00,59.75,59.77,59.66,59.67,108926.0,56.2593,56.2781,56.1745,56.1839,108926.0
2023-07-10 11:05:00,59.68,59.71,59.65,59.71,71918.0,56.1934,56.2216,56.1651,56.2216,71918.0
2023-07-10 11:10:00,59.71,59.73,59.67,59.68,67187.0,56.2216,56.2404,56.1839,56.1934,67187.0
2023-07-10 11:15:00,59.68,59.68,59.64,59.64,57465.0,56.1934,56.1934,56.1557,56.1557,57465.0
2023-07-10 11:20:00,59.65,59.7,59.64,59.69,65205.0,56.1651,56.2122,56.1557,56.2028,65205.0
2023-07-10 11:25:00,59.69,59.74,59.68,59.73,57761.0,56.2028,56.2499,56.1934,56.2404,57761.0
2023-07-10 11:30:00,59.73,59.79,59.73,59.77,54647.0,56.2404,56.2969,56.2404,56.2781,54647.0
2023-07-10 11:35:00,59.77,59.79,59.74,59.75,61582.0,56.2781,56.2969,56.2499,56.2593,61582.0
2023-07-10 11:40:00,59.76,59.77,59.73,59.73,64863.0,56.2687,56.2781,56.2404,56.2404,64863.0
2023-07-10 11:45:00,59.73,59.76,59.7,59.75,80135.0,56.2404,56.2687,56.2122,56.2593,80135.0
2023-07-10 11:50:00,59.75,59.77,59.73,59.76,48159.0,56.2593,56.2781,56.2404,56.2687,48159.0
2023-07-10 11:55:00,59.76,59.77,59.72,59.75,38544.0,56.2687,56.2781,56.231,56.2593,38544.0
2023-07-10 12:00:00,59.75,59.76,59.7,59.72,79885.0,56.2593,56.2687,56.2122,56.231,79885.0
2023-07-10 12:05:00,59.72,59.72,59.63,59.66,62430.0,56.231,56.231,56.1463,56.1745,62430.0
2023-07-10 12:10:00,59.66,59.7,59.66,59.68,45278.0,56.1745,56.2122,56.1745,56.1934,45278.0
2023-07-10 12:15:00,59.68,59.69,59.66,59.68,57299.0,56.1934,56.2028,56.1745,56.1934,57299.0
2023-07-10 12:20:00,59.68,59.7,59.67,59.67,46579.0,56.1934,56.2122,56.1839,56.1839,46579.0
2023-07-10 12:25:00,59.68,59.68,59.66,59.67,33465.0,56.1934,56.1934,56.1745,56.1839,33465.0
2023-07-10 12:30:00,59.68,59.74,59.67,59.71,67214.0,56.1934,56.2499,56.1839,56.2216,67214.0
2023-07-10 12:35:00,59.71,59.72,59.68,59.69,52373.0,56.2216,56.231,56.1934,56.2028,52373.0
2023-07-10 12:40:00,59.68,59.7,59.67,59.68,22921.0,56.1934,56.2122,56.1839,56.1934,22921.0
2023-07-10 12:45:00,59.68,59.71,59.68,59.7,49856.0,56.1934,56.2216,56.1934,56.2122,49856.0
2023-07-10 12:50:00,59.69,59.7,59.66,59.67,63611.0,56.2028,56.2122,56.1745,56.1839,63611.0
2023-07-10 12:55:00,59.67,59.67,59.61,59.67,66444.0,56.1839,56.1839,56.1275,56.1839,66444.0
2023-07-10 13:00:00,59.67,59.7,59.66,59.69,42115.0,56.1839,56.2122,56.1745,56.2028,42115.0
2023-07-10 13:05:00,59.69,59.71,59.67,59.7,59554.0,56.2028,56.2216,56.1839,56.2122,59554.0
2023-07-10 13:10:00,59.69,59.7,59.67,59.68,79096.0,56.2028,56.2122,56.1839,56.1934,79096.0
2023-07-10 13:15:00,59.68,59.72,59.67,59.72,47814.0,56.1934,56.231,56.1839,56.231,47814.0
2023-07-10 13:20:00,59.72,59.73,59.65,59.66,59138.0,56.231,56.2404,56.1651,56.1745,59138.0
2023-07-10 13:25:00,59.66,59.66,59.63,59.65,56538.0,56.1745,56.1745,56.1463,56.1651,56538.0
2023-07-10 13:30:00,59.65,59.66,59.62,59.62,50399.0,56.1651,56.1745,56.1369,56.1369,50399.0
2023-07-10 13:35:00,59.62,59.63,59.59,59.63,143982.0,56.1369,56.1463,56.1086,56.1463,143982.0
2023-07-10 13:40:00,59.62,59.67,59.61,59.65,64025.0,56.1369,56.1839,56.1275,56.1651,64025.0
2023-07-10 13:45:00,59.66,59.68,59.65,59.66,33234.0,56.1745,56.1934,56.1651,56.1745,33234.0
2023-07-10 13:50:00,59.65,59.66,59.63,59.66,61099.0,56.1651,56.1745,56.1463,56.1745,61099.0
2023-07-10 13:55:00,59.66,59.66,59.64,59.64,30644.0,56.1745,56.1745,56.1557,56.1557,30644.0
2023-07-10 14:00:00,59.65,59.66,59.6,59.61,102780.0,56.1651,56.1745,56.118,56.1275,102780.0
2023-07-10 14:05:00,59.61,59.61,59.57,59.57,65892.0,56.1275,56.1275,56.0898,56.0898,65892.0
2023-07-10 14:10:00,59.57,59.58,59.57,59.58,39845.0,56.0898,56.0992,56.0898,56.0992,39845.0
2023-07-10 14:15:00,59.58,59.59,59.55,59.55,63885.0,56.0992,56.1086,56.071,56.071,63885.0
2023-07-10 14:20:00,59.55,59.57,59.54,59.54,57615.0,56.071,56.0898,56.0615,56.0615,57615.0
2023-07-10 14:25:00,59.54,59.55,59.53,59.54,47807.0,56.0615,56.071,56.0521,56.0615,47807.0
2023-07-10 14:30:00,59.55,59.55,59.52,59.53,61730.0,56.071,56.071,56.0427,56.0521,61730.0
2023-07-10 14:35:00,59.52,59.53,59.51,59.51,70604.0,56.0427,56.0521,56.0333,56.0333,70604.0
2023-07-10 14:40:00,59.52,59.55,59.51,59.53,72955.0,56.0427,56.071,56.0333,56.0521,72955.0
2023-07-10 14:45:00,59.53,59.54,59.51,59.51,65969.0,56.0521,56.0615,56.0333,56.0333,65969.0
2023-07-10 14:50:00,59.51,59.52,59.5,59.51,82289.0,56.0333,56.0427,56.0239,56.0333,82289.0
2023-07-10 14:55:00,59.52,59.53,59.51,59.51,69773.0,56.0427,56.0521,56.0333,56.0333,69773.0
2023-07-10 15:00:00,59.51,59.52,59.44,59.45,189327.0,56.0333,56.0427,55.9674,55.9768,189327.0
2023-07-10 15:05:00,59.45,59.5,59.45,59.46,87776.0,55.9768,56.0239,55.9768,55.9862,87776.0
2023-07-10 15:10:00,59.45,59.5,59.45,59.5,92022.0,55.9768,56.0239,55.9768,56.0239,92022.0
2023-07-10 15:15:00,59.5,59.5,59.43,59.44,93817.0,56.0239,56.0239,55.958,55.9674,93817.0
2023-07-10 15:20:00,59.44,59.46,59.43,59.43,98273.0,55.9674,55.9862,55.958,55.958,98273.0
2023-07-10 15:25:00,59.44,59.45,59.41,59.41,132566.0,55.9674,55.9768,55.9391,55.9391,132566.0
2023-07-10 15:30:00,59.42,59.42,59.32,59.34,288546.0,55.9486,55.9486,55.8544,55.8732,288546.0
2023-07-10 15:35:00,59.34,59.35,59.3,59.33,200830.0,55.8732,55.8826,55.8356,55.8638,200830.0
2023-07-10 15:40:00,59.32,59.34,59.28,59.29,217961.0,55.8544,55.8732,55.8167,55.8261,217961.0
2023-07-10 15:45:00,59.29,59.29,59.22,59.24,298504.0,55.8261,55.8261,55.7602,55.7791,298504.0
2023-07-10 15:50:00,59.24,59.25,59.14,59.15,598710.0,55.7791,55.7885,55.6849,55.6943,598710.0
2023-07-10 15:55:00,59.15,59.32,59.14,59.32,1223147.0,55.6943,55.8544,55.6849,55.8544,1223147.0
2023-07-11 09:30:00,59.46,59.56,59.33,59.46,401044.0,55.9862,56.0804,55.8638,55.9862,401044.0
2023-07-11 09:35:00,59.46,59.52,59.43,59.51,162869.0,55.9862,56.0427,55.958,56.0333,162869.0
2023-07-11 09:40:00,59.52,59.53,59.41,59.42,213438.0,56.0427,56.0521,55.9391,55.9486,213438.0
2023-07-11 09:45:00,59.41,59.41,59.28,59.3,119821.0,55.9391,55.9391,55.8167,55.8356,119821.0
2023-07-11 09:50:00,59.3,59.3,59.18,59.22,156195.0,55.8356,55.8356,55.7226,55.7602,156195.0
2023-07-11 09:55:00,59.22,59.24,59.18,59.22,103400.0,55.7602,55.7791,55.7226,55.7602,103400.0
2023-07-11 10:00:00,59.22,59.27,59.14,59.17,113329.0,55.7602,55.8073,55.6849,55.7132,113329.0
2023-07-11 10:05:00,59.16,59.18,59.1,59.11,71713.0,55.7037,55.7226,55.6472,55.6567,71713.0
2023-07-11 10:10:00,59.11,59.12,59.05,59.12,149462.0,55.6567,55.6661,55.6002,55.6661,149462.0
2023-07-11 10:15:00,59.12,59.14,59.02,59.05,101481.0,55.6661,55.6849,55.5719,55.6002,101481.0
2023-07-11 10:20:00,59.06,59.1,59.02,59.08,105028.0,55.6096,55.6472,55.5719,55.6284,105028.0
2023-07-11 10:25:00,59.09,59.1,58.97,58.98,316404.0,55.6378,55.6472,55.5248,55.5343,316404.0
2023-07-11 10:30:00,58.98,59.03,58.96,58.99,232765.0,55.5343,55.5813,55.5154,55.5437,232765.0
2023-07-11 10:35:00,58.98,58.99,58.86,58.89,296106.0,55.5343,55.5437,55.4213,55.4495,296106.0
2023-07-11 10:40:00,58.89,58.93,58.84,58.9,233154.0,55.4495,55.4872,55.4024,55.4589,233154.0
2023-07-11 10:45:00,58.91,58.96,58.89,58.95,86459.0,55.4683,55.5154,55.4495,55.506,86459.0
2023-07-11 10:50:00,58.95,59.04,58.94,59.03,131001.0,55.506,55.5908,55.4966,55.5813,131001.0
2023-07-11 10:55:00,59.02,59.13,58.96,59.09,151242.0,55.5719,55.6755,55.5154,55.6378,151242.0
2023-07-11 11:00:00,59.1,59.14,59.08,59.13,44118.0,55.6472,55.6849,55.6284,55.6755,44118.0
2023-07-11 11:05:00,59.13,59.29,59.12,59.28,96033.0,55.6755,55.8261,55.6661,55.8167,96033.0
2023-07-11 11:10:00,59.29,59.3,59.24,59.29,128300.0,55.8261,55.8356,55.7791,55.8261,128300.0
2023-07-11 11:15:00,59.29,59.34,59.25,59.33,64340.0,55.8261,55.8732,55.7885,55.8638,64340.0
2023-07-11 11:20:00,59.33,59.34,59.28,59.33,169042.0,55.8638,55.8732,55.8167,55.8638,169042.0
2023-07-11 11:25:00,59.32,59.38,59.31,59.35,64284.0,55.8544,55.9109,55.845,55.8826,64284.0
2023-07-11 11:30:00,59.35,59.35,59.31,59.33,65728.0,55.8826,55.8826,55.845,55.8638,65728.0
2023-07-11 11:35:00,59.33,59.35,59.28,59.29,100553.0,55.8638,55.8826,55.8167,55.8261,100553.0
2023-07-11 11:40:00,59.29,59.3,59.26,59.27,56954.0,55.8261,55.8356,55.7979,55.8073,56954.0
2023-07-11 11:45:00,59.27,59.34,59.25,59.34,109023.0,55.8073,55.8732,55.7885,55.8732,109023.0
2023-07-11 11:50:00,59.35,59.37,59.32,59.35,67542.0,55.8826,55.9015,55.8544,55.8826,67542.0
2023-07-11 11:55:00,59.36,59.38,59.34,59.36,100288.0,55.8921,55.9109,55.8732,55.8921,100288.0
2023-07-11 12:00:00,59.37,59.39,59.34,59.36,68284.0,55.9015,55.9203,55.8732,55.8921,68284.0
2023-07-11 12:05:00,59.37,59.37,59.27,59.3,89009.0,55.9015,55.9015,55.8073,55.8356,89009.0
2023-07-11 12:10:00,59.3,59.33,59.29,59.32,42289.0,55.8356,55.8638,55.8261,55.8544,42289.0
2023-07-11 12:15:00,59.32,59.33,59.29,59.29,53044.0,55.8544,55.8638,55.8261,55.8261,53044.0
2023-07-11 12:20:00,59.3,59.3,59.26,59.27,47320.0,55.8356,55.8356,55.7979,55.8073,47320.0
2023-07-11 12:25:00,59.28,59.29,59.21,59.28,82795.0,55.8167,55.8261,55.7508,55.8167,82795.0
2023-07-11 12:30:00,59.28,59.28,59.25,59.27,45871.0,55.8167,55.8167,55.7885,55.8073,45871.0
2023-07-11 12:35:00,59.28,59.29,59.23,59.29,80904.0,55.8167,55.8261,55.7697,55.8261,80904.0
2023-07-11 12:40:00,59.29,59.3,59.27,59.29,41909.0,55.8261,55.8356,55.8073,55.8261,41909.0
2023-07-11 12:45:00,59.29,59.32,59.27,59.3,87250.0,55.8261,55.8544,55.8073,55.8356,87250.0
2023-07-11 12:50:00,59.31,59.33,59.27,59.29,66626.0,55.845,55.8638,55.8073,55.8261,66626.0
2023-07-11 12:55:00,59.29,59.3,59.28,59.28,66435.0,55.8261,55.8356,55.8167,55.8167,66435.0
2023-07-11 13:00:00,59.29,59.31,59.26,59.3,80607.0,55.8261,55.845,55.7979,55.8356,80607.0
2023-07-11 13:05:00,59.3,59.31,59.28,59.3,65569.0,55.8356,55.845,55.8167,55.8356,65569.0
2023-07-11 13:10:00,59.3,59.31,59.28,59.3,49134.0,55.8356,55.845,55.8167,55.8356,49134.0
2023-07-11 13:15:00,59.3,59.34,59.3,59.33,62780.0,55.8356,55.8732,55.8356,55.8638,62780.0
2023-07-11 13:20:00,59.33,59.34,59.29,59.3,78554.0,55.8638,55.8732,55.8261,55.8356,78554.0
2023-07-11 13:25:00,59.3,59.32,59.28,59.28,60550.0,55.8356,55.8544,55.8167,55.8167,60550.0
2023-07-11 13:30:00,59.29,59.3,59.25,59.26,54722.0,55.8261,55.8356,55.7885,55.7979,54722.0
2023-07-11 13:35:00,59.26,59.28,59.25,59.27,54562.0,55.7979,55.8167,55.7885,55.8073,54562.0
2023-07-11 13:40:00,59.28,59.29,59.25,59.25,44556.0,55.8167,55.8261,55.7885,55.7885,44556.0
2023-07-11 13:45:00,59.26,59.31,59.25,59.3,72038.0,55.7979,55.845,55.7885,55.8356,72038.0
2023-07-11 13:50:00,59.3,59.32,59.3,59.3,37191.0,55.8356,55.8544,55.8356,55.8356,37191.0
2023-07-11 13:55:00,59.3,59.31,59.28,59.29,40259.0,55.8356,55.845,55.8167,55.8261,40259.0
2023-07-11 14:00:00,59.29,59.35,59.29,59.32,55351.0,55.8261,55.8826,55.8261,55.8544,55351.0
2023-07-11 14:05:00,59.32,59.34,59.31,59.34,32959.0,55.8544,55.8732,55.845,55.8732,32959.0
2023-07-11 14:10:00,59.34,59.34,59.3,59.31,59586.0,55.8732,55.8732,55.8356,55.845,59586.0
2023-07-11 14:15:00,59.32,59.34,59.3,59.34,36649.0,55.8544,55.8732,55.8356,55.8732,36649.0
2023-07-11 14:20:00,59.33,59.33,59.29,59.3,50229.0,55.8638,55.8638,55.8261,55.8356,50229.0
2023-07-11 14:25:00,59.29,59.32,59.29,59.3,56604.0,55.8261,55.8544,55.8261,55.8356,56604.0
2023-07-11 14:30:00,59.31,59.32,59.29,59.31,53075.0,55.845,55.8544,55.8261,55.845,53075.0
2023-07-11 14:35:00,59.32,59.33,59.29,59.31,55657.0,55.8544,55.8638,55.8261,55.845,55657.0
2023-07-11 14:40:00,59.31,59.33,59.3,59.33,30262.0,55.845,55.8638,55.8356,55.8638,30262.0
2023-07-11 14:45:00,59.33,59.35,59.32,59.34,56881.0,55.8638,55.8826,55.8544,55.8732,56881.0
2023-07-11 14:50:00,59.34,59.36,59.33,59.33,45058.0,55.8732,55.8921,55.8638,55.8638,45058.0
2023-07-11 14:55:00,59.34,59.35,59.32,59.34,81563.0,55.8732,55.8826,55.8544,55.8732,81563.0
2023-07-11 15:00:00,59.35,59.37,59.33,59.36,85506.0,55.8826,55.9015,55.8638,55.8921,85506.0
2023-07-11 15:05:00,59.36,59.36,59.32,59.33,64431.0,55.8921,55.8921,55.8544,55.8638,64431.0
2023-07-11 15:10:00,59.33,59.33,59.28,59.29,61432.0,55.8638,55.8638,55.8167,55.8261,61432.0
2023-07-11 15:15:00,59.29,59.31,59.27,59.3,58539.0,55.8261,55.845,55.8073,55.8356,58539.0
2023-07-11 15:20:00,59.3,59.32,59.29,59.3,69662.0,55.8356,55.8544,55.8261,55.8356,69662.0
2023-07-11 15:25:00,59.3,59.31,59.28,59.3,64914.0,55.8356,55.845,55.8167,55.8356,64914.0
2023-07-11 15:30:00,59.3,59.31,59.24,59.27,82427.0,55.8356,55.845,55.7791,55.8073,82427.0
2023-07-11 15:35:00,59.26,59.28,59.25,59.26,127165.0,55.7979,55.8167,55.7885,55.7979,127165.0
2023-07-11 15:40:00,59.27,59.31,59.26,59.3,127408.0,55.8073,55.845,55.7979,55.8356,127408.0
2023-07-11 15:45:00,59.31,59.37,59.3,59.36,213702.0,55.845,55.9015,55.8356,55.8921,213702.0
2023-07-11 15:50:00,59.35,59.52,59.35,59.5,645057.0,55.8826,56.0427,55.8826,56.0239,645057.0
2023-07-11 15:55:00,59.49,59.54,59.47,59.51,1133720.0,56.0145,56.0615,55.9956,56.0333,1133720.0
2023-07-12 09:30:00,59.7,59.8,59.67,59.7,525059.0,56.2122,56.3064,56.1839,56.2122,525059.0
2023-07-12 09:35:00,59.7,59.75,59.55,59.58,232415.0,56.2122,56.2593,56.071,56.0992,232415.0
2023-07-12 09:40:00,59.58,59.6,59.44,59.52,264569.0,56.0992,56.118,55.9674,56.0427,264569.0
2023-07-12 09:45:00,59.52,59.74,59.51,59.73,168556.0,56.0427,56.2499,56.0333,56.2404,168556.0
2023-07-12 09:50:00,59.73,59.8,59.72,59.79,112182.0,56.2404,56.3064,56.231,56.2969,112182.0
2023-07-12 09:55:00,59.8,59.86,59.79,59.8,159816.0,56.3064,56.3628,56.2969,56.3064,159816.0
2023-07-12 10:00:00,59.8,59.8,59.62,59.64,277435.0,56.3064,56.3064,56.1369,56.1557,277435.0
2023-07-12 10:05:00,59.64,59.76,59.62,59.73,140294.0,56.1557,56.2687,56.1369,56.2404,140294.0
2023-07-12 10:10:00,59.72,59.74,59.66,59.72,228034.0,56.231,56.2499,56.1745,56.231,228034.0
2023-07-12 10:15:00,59.72,59.78,59.69,59.72,175524.0,56.231,56.2875,56.2028,56.231,175524.0
2023-07-12 10:20:00,59.72,59.76,59.66,59.7,144585.0,56.231,56.2687,56.1745,56.2122,144585.0
2023-07-12 10:25:00,59.7,59.81,59.69,59.81,116484.0,56.2122,56.3158,56.2028,56.3158,116484.0
2023-07-12 10:30:00,59.81,59.84,59.77,59.8,60951.0,56.3158,56.344,56.2781,56.3064,60951.0
2023-07-12 10:35:00,59.8,59.88,59.79,59.88,66150.0,56.3064,56.3817,56.2969,56.3817,66150.0
2023-07-12 10:40:00,59.87,59.9,59.85,59.9,69718.0,56.3723,56.4005,56.3534,56.4005,69718.0
2023-07-12 10:45:00,59.9,59.91,59.83,59.88,102627.0,56.4005,56.4099,56.3346,56.3817,102627.0
2023-07-12 10:50:00,59.87,59.9,59.87,59.9,209166.0,56.3723,56.4005,56.3723,56.4005,209166.0
2023-07-12 10:55:00,59.9,59.9,59.86,59.87,109412.0,56.4005,56.4005,56.3628,56.3723,109412.0
2023-07-12 11:00:00,59.87,59.89,59.81,59.89,127238.0,56.3723,56.3911,56.3158,56.3911,127238.0
2023-07-12 11:05:00,59.89,59.89,59.8,59.82,182616.0,56.3911,56.3911,56.3064,56.3252,182616.0
2023-07-12 11:10:00,59.82,59.85,59.8,59.84,93096.0,56.3252,56.3534,56.3064,56.344,93096.0
2023-07-12 11:15:00,59.85,59.93,59.82,59.92,141127.0,56.3534,56.4288,56.3252,56.4193,141127.0
2023-07-12 11:20:00,59.92,59.94,59.9,59.94,89996.0,56.4193,56.4382,56.4005,56.4382,89996.0
2023-07-12 11:25:00,59.94,59.99,59.93,59.98,191804.0,56.4382,56.4853,56.4288,56.4758,191804.0
2023-07-12 11:30:00,59.98,59.99,59.93,59.97,188197.0,56.4758,56.4853,56.4288,56.4664,188197.0
2023-07-12 11:35:00,59.97,60.01,59.96,59.97,150755.0,56.4664,56.5041,56.457,56.4664,150755.0
2023-07-12 11:40:00,59.97,60.02,59.9,59.99,248979.0,56.4664,56.5135,56.4005,56.4853,248979.0
2023-07-12 11:45:00,60.0,60.02,59.95,59.99,157511.0,56.4947,56.5135,56.4476,56.4853,157511.0
2023-07-12 11:50:00,59.98,60.02,59.96,60.01,68265.0,56.4758,56.5135,56.457,56.5041,68265.0
2023-07-12 11:55:00,60.0,60.02,59.97,59.97,104764.0,56.4947,56.5135,56.4664,56.4664,104764.0
2023-07-12 12:00:00,59.97,59.98,59.94,59.98,50547.0,56.4664,56.4758,56.4382,56.4758,50547.0
2023-07-12 12:05:00,59.98,60.03,59.97,60.02,80079.0,56.4758,56.5229,56.4664,56.5135,80079.0
2023-07-12 12:10:00,60.02,60.05,59.99,60.05,76528.0,56.5135,56.5417,56.4853,56.5417,76528.0
2023-07-12 12:15:00,60.05,60.05,60.0,60.02,113040.0,56.5417,56.5417,56.4947,56.5135,113040.0
2023-07-12 12:20:00,60.02,60.03,60.0,60.01,60353.0,56.5135,56.5229,56.4947,56.5041,60353.0
2023-07-12 12:25:00,60.02,60.02,59.93,59.94,109094.0,56.5135,56.5135,56.4288,56.4382,109094.0
2023-07-12 12:30:00,59.94,59.94,59.9,59.92,52546.0,56.4382,56.4382,56.4005,56.4193,52546.0
2023-07-12 12:35:00,59.92,59.96,59.91,59.96,38049.0,56.4193,56.457,56.4099,56.457,38049.0
2023-07-12 12:40:00,59.96,59.99,59.95,59.96,40839.0,56.457,56.4853,56.4476,56.457,40839.0
2023-07-12 12:45:00,59.96,59.96,59.93,59.94,48877.0,56.457,56.457,56.4288,56.4382,48877.0
2023-07-12 12:50:00,59.94,59.95,59.91,59.92,34960.0,56.4382,56.4476,56.4099,56.4193,34960.0
2023-07-12 12:55:00,59.93,59.93,59.89,59.92,49797.0,56.4288,56.4288,56.3911,56.4193,49797.0
2023-07-12 13:00:00,59.92,59.93,59.89,59.9,60112.0,56.4193,56.4288,56.3911,56.4005,60112.0
2023-07-12 13:05:00,59.9,59.9,59.85,59.85,56427.0,56.4005,56.4005,56.3534,56.3534,56427.0
2023-07-12 13:10:00,59.86,59.87,59.83,59.85,58075.0,56.3628,56.3723,56.3346,56.3534,58075.0
2023-07-12 13:15:00,59.85,59.87,59.83,59.83,56044.0,56.3534,56.3723,56.3346,56.3346,56044.0
2023-07-12 13:20:00,59.84,59.86,59.82,59.82,43466.0,56.344,56.3628,56.3252,56.3252,43466.0
2023-07-12 13:25:00,59.83,59.83,59.78,59.78,82085.0,56.3346,56.3346,56.2875,56.2875,82085.0
2023-07-12 13:30:00,59.78,59.8,59.78,59.79,56539.0,56.2875,56.3064,56.2875,56.2969,56539.0
2023-07-12 13:35:00,59.79,59.81,59.78,59.81,25211.0,56.2969,56.3158,56.2875,56.3158,25211.0
2023-07-12 13:40:00,59.81,59.81,59.77,59.77,38335.0,56.3158,56.3158,56.2781,56.2781,38335.0
2023-07-12 13:45:00,59.78,59.79,59.77,59.79,22195.0,56.2875,56.2969,56.2781,56.2969,22195.0
2023-07-12 13:50:00,59.79,59.8,59.76,59.78,33374.0,56.2969,56.3064,56.2687,56.2875,33374.0
2023-07-12 13:55:00,59.78,59.78,59.74,59.74,64726.0,56.2875,56.2875,56.2499,56.2499,64726.0
2023-07-12 14:00:00,59.75,59.76,59.72,59.73,38858.0,56.2593,56.2687,56.231,56.2404,38858.0
2023-07-12 14:05:00,59.73,59.81,59.73,59.81,82833.0,56.2404,56.3158,56.2404,56.3158,82833.0
2023-07-12 14:10:00,59.8,59.83,59.79,59.8,61077.0,56.3064,56.3346,56.2969,56.3064,61077.0
2023-07-12 14:15:00,59.8,59.81,59.79,59.8,52365.0,56.3064,56.3158,56.2969,56.3064,52365.0
2023-07-12 14:20:00,59.8,59.83,59.79,59.82,49308.0,56.3064,56.3346,56.2969,56.3252,49308.0
2023-07-12 14:25:00,59.82,59.83,59.8,59.81,43162.0,56.3252,56.3346,56.3064,56.3158,43162.0
2023-07-12 14:30:00,59.81,59.81,59.79,59.8,49291.0,56.3158,56.3158,56.2969,56.3064,49291.0
2023-07-12 14:35:00,59.8,59.81,59.78,59.81,57764.0,56.3064,56.3158,56.2875,56.3158,57764.0
2023-07-12 14:40:00,59.81,59.81,59.78,59.8,60671.0,56.3158,56.3158,56.2875,56.3064,60671.0
2023-07-12 14:45:00,59.79,59.8,59.75,59.77,59755.0,56.2969,56.3064,56.2593,56.2781,59755.0
2023-07-12 14:50:00,59.76,59.79,59.76,59.77,86702.0,56.2687,56.2969,56.2687,56.2781,86702.0
2023-07-12 14:55:00,59.77,59.81,59.76,59.8,84102.0,56.2781,56.3158,56.2687,56.3064,84102.0
2023-07-12 15:00:00,59.8,59.81,59.77,59.79,62505.0,56.3064,56.3158,56.2781,56.2969,62505.0
2023-07-12 15:05:00,59.79,59.81,59.77,59.79,95914.0,56.2969,56.3158,56.2781,56.2969,95914.0
2023-07-12 15:10:00,59.79,59.79,59.76,59.76,67830.0,56.2969,56.2969,56.2687,56.2687,67830.0
2023-07-12 15:15:00,59.77,59.78,59.73,59.74,82806.0,56.2781,56.2875,56.2404,56.2499,82806.0
2023-07-12 15:20:00,59.74,59.75,59.69,59.72,111927.0,56.2499,56.2593,56.2028,56.231,111927.0
2023-07-12 15:25:00,59.72,59.75,59.71,59.75,96126.0,56.231,56.2593,56.2216,56.2593,96126.0
2023-07-12 15:30:00,59.75,59.84,59.73,59.84,136945.0,56.2593,56.344,56.2404,56.344,136945.0
2023-07-12 15:35:00,59.84,59.87,59.82,59.86,149022.0,56.344,56.3723,56.3252,56.3628,149022.0
2023-07-12 15:40:00,59.86,59.86,59.82,59.85,187802.0,56.3628,56.3628,56.3252,56.3534,187802.0
2023-07-12 15:45:00,59.86,59.86,59.78,59.79,182443.0,56.3628,56.3628,56.2875,56.2969,182443.0
2023-07-12 15:50:00,59.79,59.84,59.77,59.82,424804.0,56.2969,56.344,56.2781,56.3252,424804.0
2023-07-12 15:55:00,59.82,59.86,59.81,59.86,786832.0,56.3252,56.3628,56.3158,56.3628,786832.0
2023-07-13 09:30:00,60.12,60.2,59.98,60.18,492957.0,56.6077,56.683,56.4758,56.6642,492957.0
2023-07-13 09:35:00,60.18,60.38,60.16,60.33,216796.0,56.6642,56.8525,56.6453,56.8054,216796.0
2023-07-13 09:40:00,60.35,60.35,60.21,60.26,148292.0,56.8242,56.8242,56.6924,56.7395,148292.0
2023-07-13 09:45:00,60.27,60.28,60.13,60.18,143270.0,56.7489,56.7583,56.6171,56.6642,143270.0
2023-07-13 09:50:00,60.18,60.3,60.13,60.28,233960.0,56.6642,56.7771,56.6171,56.7583,233960.0
2023-07-13 09:55:00,60.29,60.32,60.24,60.26,258374.0,56.7677,56.796,56.7206,56.7395,258374.0
2023-07-13 10:00:00,60.27,60.27,60.14,60.16,178308.0,56.7489,56.7489,56.6265,56.6453,178308.0
2023-07-13 10:05:00,60.16,60.23,60.13,60.22,151267.0,56.6453,56.7112,56.6171,56.7018,151267.0
2023-07-13 10:10:00,60.21,60.28,60.17,60.22,83062.0,56.6924,56.7583,56.6547,56.7018,83062.0
2023-07-13 10:15:00,60.22,60.32,60.2,60.32,138696.0,56.7018,56.796,56.683,56.796,138696.0
2023-07-13 10:20:00,60.32,60.33,60.26,60.28,86643.0,56.796,56.8054,56.7395,56.7583,86643.0
2023-07-13 10:25:00,60.28,60.34,60.27,60.31,89223.0,56.7583,56.8148,56.7489,56.7866,89223.0
2023-07-13 10:30:00,60.3,60.33,60.28,60.33,127291.0,56.7771,56.8054,56.7583,56.8054,127291.0
2023-07-13 10:35:00,60.33,60.37,60.29,60.33,148167.0,56.8054,56.8431,56.7677,56.8054,148167.0
2023-07-13 10:40:00,60.32,60.33,60.24,60.25,78103.0,56.796,56.8054,56.7206,56.7301,78103.0
2023-07-13 10:45:00,60.25,60.26,60.18,60.19,120621.0,56.7301,56.7395,56.6642,56.6736,120621.0
2023-07-13 10:50:00,60.19,60.21,60.16,60.18,100913.0,56.6736,56.6924,56.6453,56.6642,100913.0
2023-07-13 10:55:00,60.18,60.22,60.17,60.21,77107.0,56.6642,56.7018,56.6547,56.6924,77107.0
2023-07-13 11:00:00,60.21,60.22,60.11,60.13,84717.0,56.6924,56.7018,56.5982,56.6171,84717.0
2023-07-13 11:05:00,60.13,60.15,60.12,60.14,62865.0,56.6171,56.6359,56.6077,56.6265,62865.0
2023-07-13 11:10:00,60.14,60.16,60.09,60.15,100410.0,56.6265,56.6453,56.5794,56.6359,100410.0
2023-07-13 11:15:00,60.14,60.21,60.13,60.19,58679.0,56.6265,56.6924,56.6171,56.6736,58679.0
2023-07-13 11:20:00,60.19,60.19,60.11,60.13,64938.0,56.6736,56.6736,56.5982,56.6171,64938.0
2023-07-13 11:25:00,60.14,60.15,60.12,60.15,51674.0,56.6265,56.6359,56.6077,56.6359,51674.0
2023-07-13 11:30:00,60.14,60.17,60.11,60.13,72433.0,56.6265,56.6547,56.5982,56.6171,72433.0
2023-07-13 11:35:00,60.13,60.14,60.1,60.14,42521.0,56.6171,56.6265,56.5888,56.6265,42521.0
2023-07-13 11:40:00,60.14,60.14,60.08,60.1,39983.0,56.6265,56.6265,56.57,56.5888,39983.0
2023-07-13 11:45:00,60.11,60.14,60.1,60.14,36863.0,56.5982,56.6265,56.5888,56.6265,36863.0
2023-07-13 11:50:00,60.13,60.18,60.12,60.15,57539.0,56.6171,56.6642,56.6077,56.6359,57539.0
2023-07-13 11:55:00,60.15,60.18,60.14,60.16,43303.0,56.6359,56.6642,56.6265,56.6453,43303.0
2023-07-13 12:00:00,60.17,60.21,60.16,60.21,50517.0,56.6547,56.6924,56.6453,56.6924,50517.0
2023-07-13 12:05:00,60.2,60.21,60.17,60.18,46358.0,56.683,56.6924,56.6547,56.6642,46358.0
2023-07-13 12:10:00,60.18,60.2,60.15,60.19,34097.0,56.6642,56.683,56.6359,56.6736,34097.0
2023-07-13 12:15:00,60.19,60.22,60.18,60.21,63383.0,56.6736,56.7018,56.6642,56.6924,63383.0
2023-07-13 12:20:00,60.21,60.22,60.19,60.21,38396.0,56.6924,56.7018,56.6736,56.6924,38396.0
2023-07-13 12:25:00,60.21,60.22,60.16,60.17,77633.0,56.6924,56.7018,56.6453,56.6547,77633.0
2023-07-13 12:30:00,60.18,60.22,60.16,60.2,58156.0,56.6642,56.7018,56.6453,56.683,58156.0
2023-07-13 12:35:00,60.2,60.2,60.18,60.19,29392.0,56.683,56.683,56.6642,56.6736,29392.0
2023-07-13 12:40:00,60.18,60.2,60.17,60.18,27380.0,56.6642,56.683,56.6547,56.6642,27380.0
2023-07-13 12:45:00,60.18,60.2,60.17,60.2,57352.0,56.6642,56.683,56.6547,56.683,57352.0
2023-07-13 12:50:00,60.2,60.22,60.18,60.2,39840.0,56.683,56.7018,56.6642,56.683,39840.0
2023-07-13 12:55:00,60.2,60.2,60.17,60.2,41489.0,56.683,56.683,56.6547,56.683,41489.0
2023-07-13 13:00:00,60.2,60.2,60.17,60.18,32686.0,56.683,56.683,56.6547,56.6642,32686.0
2023-07-13 13:05:00,60.18,60.19,60.15,60.15,42137.0,56.6642,56.6736,56.6359,56.6359,42137.0
2023-07-13 13:10:00,60.16,60.19,60.14,60.18,61645.0,56.6453,56.6736,56.6265,56.6642,61645.0
2023-07-13 13:15:00,60.17,60.19,60.16,60.17,40229.0,56.6547,56.6736,56.6453,56.6547,40229.0
2023-07-13 13:20:00,60.17,60.18,60.16,60.16,60972.0,56.6547,56.6642,56.6453,56.6453,60972.0
2023-07-13 13:25:00,60.17,60.2,60.16,60.19,43444.0,56.6547,56.683,56.6453,56.6736,43444.0
2023-07-13 13:30:00,60.19,60.19,60.16,60.18,31092.0,56.6736,56.6736,56.6453,56.6642,31092.0
2023-07-13 13:35:00,60.18,60.2,60.16,60.17,63542.0,56.6642,56.683,56.6453,56.6547,63542.0
2023-07-13 13:40:00,60.17,60.2,60.17,60.2,44622.0,56.6547,56.683,56.6547,56.683,44622.0
2023-07-13 13:45:00,60.2,60.22,60.19,60.2,55718.0,56.683,56.7018,56.6736,56.683,55718.0
2023-07-13 13:50:00,60.21,60.23,60.2,60.23,34693.0,56.6924,56.7112,56.683,56.7112,34693.0
2023-07-13 13:55:00,60.23,60.25,60.22,60.24,35455.0,56.7112,56.7301,56.7018,56.7206,35455.0
2023-07-13 14:00:00,60.25,60.26,60.2,60.22,97322.0,56.7301,56.7395,56.683,56.7018,97322.0
2023-07-13 14:05:00,60.23,60.26,60.22,60.25,89064.0,56.7112,56.7395,56.7018,56.7301,89064.0
2023-07-13 14:10:00,60.26,60.26,60.21,60.22,46135.0,56.7395,56.7395,56.6924,56.7018,46135.0
2023-07-13 14:15:00,60.22,60.25,60.21,60.23,59072.0,56.7018,56.7301,56.6924,56.7112,59072.0
2023-07-13 14:20:00,60.23,60.24,60.22,60.23,45733.0,56.7112,56.7206,56.7018,56.7112,45733.0
2023-07-13 14:25:00,60.23,60.24,60.21,60.22,68551.0,56.7112,56.7206,56.6924,56.7018,68551.0
2023-07-13 14:30:00,60.22,60.28,60.2,60.28,97323.0,56.7018,56.7583,56.683,56.7583,97323.0
2023-07-13 14:35:00,60.28,60.28,60.25,60.26,53195.0,56.7583,56.7583,56.7301,56.7395,53195.0
2023-07-13 14:40:00,60.27,60.28,60.26,60.28,28467.0,56.7489,56.7583,56.7395,56.7583,28467.0
2023-07-13 14:45:00,60.28,60.32,60.27,60.3,62888.0,56.7583,56.796,56.7489,56.7771,62888.0
2023-07-13 14:50:00,60.3,60.33,60.28,60.32,75652.0,56.7771,56.8054,56.7583,56.796,75652.0
2023-07-13 14:55:00,60.32,60.32,60.29,60.3,44539.0,56.796,56.796,56.7677,56.7771,44539.0
2023-07-13 15:00:00,60.3,60.33,60.29,60.33,104394.0,56.7771,56.8054,56.7677,56.8054,104394.0
2023-07-13 15:05:00,60.33,60.34,60.31,60.34,65197.0,56.8054,56.8148,56.7866,56.8148,65197.0
2023-07-13 15:10:00,60.34,60.37,60.33,60.36,92589.0,56.8148,56.8431,56.8054,56.8336,92589.0
2023-07-13 15:15:00,60.36,60.39,60.35,60.38,69601.0,56.8336,56.8619,56.8242,56.8525,69601.0
2023-07-13 15:20:00,60.38,60.38,60.36,60.38,52236.0,56.8525,56.8525,56.8336,56.8525,52236.0
2023-07-13 15:25:00,60.37,60.4,60.25,60.39,196567.0,56.8431,56.8713,56.7301,56.8619,196567.0
2023-07-13 15:30:00,60.39,60.43,60.36,60.36,138238.0,56.8619,56.8995,56.8336,56.8336,138238.0
2023-07-13 15:35:00,60.37,60.39,60.34,60.38,161558.0,56.8431,56.8619,56.8148,56.8525,161558.0
2023-07-13 15:40:00,60.37,60.44,60.36,60.44,123989.0,56.8431,56.909,56.8336,56.909,123989.0
2023-07-13 15:45:00,60.44,60.46,60.41,60.43,188038.0,56.909,56.9278,56.8807,56.8995,188038.0
2023-07-13 15:50:00,60.42,60.42,60.35,60.37,350906.0,56.8901,56.8901,56.8242,56.8431,350906.0
2023-07-13 15:55:00,60.36,60.39,60.33,60.35,775528.0,56.8336,56.8619,56.8054,56.8242,775528.0
2023-07-14 09:30:00,60.14,60.32,60.09,60.29,539576.0,56.6265,56.796,56.5794,56.7677,539576.0
2023-07-14 09:35:00,60.29,60.31,60.21,60.28,140881.0,56.7677,56.7866,56.6924,56.7583,140881.0
2023-07-14 09:40:00,60.28,60.37,60.26,60.36,144442.0,56.7583,56.8431,56.7395,56.8336,144442.0
2023-07-14 09:45:00,60.36,60.36,60.27,60.32,113210.0,56.8336,56.8336,56.7489,56.796,113210.0
2023-07-14 09:50:00,60.32,60.33,60.28,60.29,59355.0,56.796,56.8054,56.7583,56.7677,59355.0
2023-07-14 09:55:00,60.3,60.36,60.29,60.36,147951.0,56.7771,56.8336,56.7677,56.8336,147951.0
2023-07-14 10:00:00,60.35,60.39,60.3,60.36,138002.0,56.8242,56.8619,56.7771,56.8336,138002.0
2023-07-14 10:05:00,60.36,60.41,60.35,60.39,121430.0,56.8336,56.8807,56.8242,56.8619,121430.0
2023-07-14 10:10:00,60.39,60.4,60.33,60.38,82605.0,56.8619,56.8713,56.8054,56.8525,82605.0
2023-07-14 10:15:00,60.38,60.43,60.37,60.41,92218.0,56.8525,56.8995,56.8431,56.8807,92218.0
2023-07-14 10:20:00,60.41,60.42,60.37,60.4,61588.0,56.8807,56.8901,56.8431,56.8713,61588.0
2023-07-14 10:25:00,60.4,60.49,60.39,60.47,124012.0,56.8713,56.956,56.8619,56.9372,124012.0
2023-07-14 10:30:00,60.47,60.49,60.44,60.46,85605.0,56.9372,56.956,56.909,56.9278,85605.0
2023-07-14 10:35:00,60.46,60.57,60.45,60.51,199453.0,56.9278,57.0314,56.9184,56.9749,199453.0
2023-07-14 10:40:00,60.51,60.63,60.5,60.63,201128.0,56.9749,57.0879,56.9655,57.0879,201128.0
2023-07-14 10:45:00,60.63,60.72,60.61,60.71,98335.0,57.0879,57.1726,57.069,57.1632,98335.0
2023-07-14 10:50:00,60.7,60.71,60.63,60.65,206710.0,57.1538,57.1632,57.0879,57.1067,206710.0
2023-07-14 10:55:00,60.65,60.71,60.61,60.71,108084.0,57.1067,57.1632,57.069,57.1632,108084.0
2023-07-14 11:00:00,60.7,60.71,60.6,60.64,86528.0,57.1538,57.1632,57.0596,57.0973,86528.0
2023-07-14 11:05:00,60.63,60.71,60.62,60.7,67760.0,57.0879,57.1632,57.0784,57.1538,67760.0
2023-07-14 11:10:00,60.69,60.73,60.69,60.72,80395.0,57.1444,57.182,57.1444,57.1726,80395.0
2023-07-14 11:15:00,60.72,60.74,60.68,60.73,101577.0,57.1726,57.1914,57.1349,57.182,101577.0
2023-07-14 11:20:00,60.74,60.76,60.71,60.72,76819.0,57.1914,57.2103,57.1632,57.1726,76819.0
2023-07-14 11:25:00,60.72,60.74,60.7,60.7,109349.0,57.1726,57.1914,57.1538,57.1538,109349.0
2023-07-14 11:30:00,60.71,60.75,60.7,60.72,70866.0,57.1632,57.2008,57.1538,57.1726,70866.0
2023-07-14 11:35:00,60.72,60.73,60.67,60.71,72508.0,57.1726,57.182,57.1255,57.1632,72508.0
2023-07-14 11:40:00,60.7,60.74,60.66,60.69,53971.0,57.1538,57.1914,57.1161,57.1444,53971.0
2023-07-14 11:45:00,60.69,60.69,60.64,60.66,49292.0,57.1444,57.1444,57.0973,57.1161,49292.0
2023-07-14 11:50:00,60.67,60.67,60.62,60.65,33488.0,57.1255,57.1255,57.0784,57.1067,33488.0
2023-07-14 11:55:00,60.66,60.67,60.63,60.65,45299.0,57.1161,57.1255,57.0879,57.1067,45299.0
2023-07-14 12:00:00,60.65,60.69,60.63,60.68,42996.0,57.1067,57.1444,57.0879,57.1349,42996.0
2023-07-14 12:05:00,60.68,60.68,60.63,60.64,51470.0,57.1349,57.1349,57.0879,57.0973,51470.0
2023-07-14 12:10:00,60.64,60.66,60.6,60.64,48587.0,57.0973,57.1161,57.0596,57.0973,48587.0
2023-07-14 12:15:00,60.64,60.65,60.62,60.64,35369.0,57.0973,57.1067,57.0784,57.0973,35369.0
2023-07-14 12:20:00,60.64,60.69,60.63,60.67,42437.0,57.0973,57.1444,57.0879,57.1255,42437.0
2023-07-14 12:25:00,60.67,60.68,60.63,60.63,46643.0,57.1255,57.1349,57.0879,57.0879,46643.0
2023-07-14 12:30:00,60.63,60.68,60.63,60.68,59992.0,57.0879,57.1349,57.0879,57.1349,59992.0
2023-07-14 12:35:00,60.68,60.71,60.67,60.7,38921.0,57.1349,57.1632,57.1255,57.1538,38921.0
2023-07-14 12:40:00,60.71,60.72,60.7,60.71,25072.0,57.1632,57.1726,57.1538,57.1632,25072.0
2023-07-14 12:45:00,60.71,60.73,60.68,60.73,44994.0,57.1632,57.182,57.1349,57.182,44994.0
2023-07-14 12:50:00,60.73,60.73,60.68,60.71,56512.0,57.182,57.182,57.1349,57.1632,56512.0
2023-07-14 12:55:00,60.71,60.76,60.7,60.75,55053.0,57.1632,57.2103,57.1538,57.2008,55053.0
2023-07-14 13:00:00,60.76,60.78,60.73,60.73,77315.0,57.2103,57.2291,57.182,57.182,77315.0
2023-07-14 13:05:00,60.73,60.77,60.73,60.74,47046.0,57.182,57.2197,57.182,57.1914,47046.0
2023-07-14 13:10:00,60.74,60.78,60.73,60.75,41940.0,57.1914,57.2291,57.182,57.2008,41940.0
2023-07-14 13:15:00,60.75,60.8,60.74,60.79,38318.0,57.2008,57.2479,57.1914,57.2385,38318.0
2023-07-14 13:20:00,60.79,60.82,60.76,60.78,122703.0,57.2385,57.2668,57.2103,57.2291,122703.0
2023-07-14 13:25:00,60.78,60.86,60.78,60.86,77945.0,57.2291,57.3044,57.2291,57.3044,77945.0
2023-07-14 13:30:00,60.86,60.88,60.84,60.88,55850.0,57.3044,57.3233,57.2856,57.3233,55850.0
2023-07-14 13:35:00,60.88,60.88,60.84,60.85,74531.0,57.3233,57.3233,57.2856,57.295,74531.0
2023-07-14 13:40:00,60.85,60.86,60.82,60.86,56510.0,57.295,57.3044,57.2668,57.3044,56510.0
2023-07-14 13:45:00,60.85,60.89,60.85,60.88,34354.0,57.295,57.3327,57.295,57.3233,34354.0
2023-07-14 13:50:00,60.89,60.9,60.87,60.89,37158.0,57.3327,57.3421,57.3138,57.3327,37158.0
2023-07-14 13:55:00,60.89,60.89,60.84,60.85,59794.0,57.3327,57.3327,57.2856,57.295,59794.0
2023-07-14 14:00:00,60.86,60.9,60.85,60.87,36786.0,57.3044,57.3421,57.295,57.3138,36786.0
2023-07-14 14:05:00,60.87,60.88,60.84,60.85,52324.0,57.3138,57.3233,57.2856,57.295,52324.0
2023-07-14 14:10:00,60.85,60.88,60.84,60.85,40545.0,57.295,57.3233,57.2856,57.295,40545.0
2023-07-14 14:15:00,60.84,60.86,60.81,60.82,42209.0,57.2856,57.3044,57.2573,57.2668,42209.0
2023-07-14 14:20:00,60.82,60.83,60.8,60.83,46107.0,57.2668,57.2762,57.2479,57.2762,46107.0
2023-07-14 14:25:00,60.82,60.84,60.81,60.83,49955.0,57.2668,57.2856,57.2573,57.2762,49955.0
2023-07-14 14:30:00,60.83,60.9,60.82,60.9,65237.0,57.2762,57.3421,57.2668,57.3421,65237.0
2023-07-14 14:35:00,60.9,60.9,60.86,60.89,52501.0,57.3421,57.3421,57.3044,57.3327,52501.0
2023-07-14 14:40:00,60.89,60.9,60.87,60.9,71796.0,57.3327,57.3421,57.3138,57.3421,71796.0
2023-07-14 14:45:00,60.9,60.91,60.88,60.91,51469.0,57.3421,57.3515,57.3233,57.3515,51469.0
2023-07-14 14:50:00,60.91,60.93,60.9,60.91,56705.0,57.3515,57.3703,57.3421,57.3515,56705.0
2023-07-14 14:55:00,60.92,60.92,60.88,60.92,40342.0,57.3609,57.3609,57.3233,57.3609,40342.0
2023-07-14 15:00:00,60.91,60.94,60.86,60.94,74760.0,57.3515,57.3797,57.3044,57.3797,74760.0
2023-07-14 15:05:00,60.93,60.95,60.92,60.95,42409.0,57.3703,57.3892,57.3609,57.3892,42409.0
2023-07-14 15:10:00,60.95,60.99,60.94,60.98,70368.0,57.3892,57.4268,57.3797,57.4174,70368.0
2023-07-14 15:15:00,60.98,61.04,60.98,61.03,146815.0,57.4174,57.4739,57.4174,57.4645,146815.0
2023-07-14 15:20:00,61.04,61.04,60.99,60.99,92880.0,57.4739,57.4739,57.4268,57.4268,92880.0
2023-07-14 15:25:00,61.0,61.03,60.98,61.03,101304.0,57.4362,57.4645,57.4174,57.4645,101304.0
2023-07-14 15:30:00,61.03,61.03,60.99,61.01,106894.0,57.4645,57.4645,57.4268,57.4457,106894.0
2023-07-14 15:35:00,61.01,61.02,60.99,61.01,150505.0,57.4457,57.4551,57.4268,57.4457,150505.0
2023-07-14 15:40:00,61.01,61.01,60.93,60.95,137382.0,57.4457,57.4457,57.3703,57.3892,137382.0
2023-07-14 15:45:00,60.95,60.96,60.92,60.94,190572.0,57.3892,57.3986,57.3609,57.3797,190572.0
2023-07-14 15:50:00,60.94,60.99,60.9,60.95,277854.0,57.3797,57.4268,57.3421,57.3892,277854.0
2023-07-14 15:55:00,60.95,60.97,60.88,60.92,696092.0,57.3892,57.408,57.3233,57.3609,696092.0
2023-07-17 09:30:00,60.76,60.85,60.59,60.65,526344.0,57.2103,57.295,57.0502,57.1067,526344.0
2023-07-17 09:35:00,60.65,60.69,60.49,60.54,191476.0,57.1067,57.1444,56.956,57.0031,191476.0
2023-07-17 09:40:00,60.54,60.74,60.53,60.73,110700.0,57.0031,57.1914,56.9937,57.182,110700.0
2023-07-17 09:45:00,60.73,60.85,60.7,60.73,166451.0,57.182,57.295,57.1538,57.182,166451.0
2023-07-17 09:50:00,60.73,60.8,60.71,60.72,135580.0,57.182,57.2479,57.1632,57.1726,135580.0
2023-07-17 09:55:00,60.72,60.85,60.69,60.81,129988.0,57.1726,57.295,57.1444,57.2573,129988.0
2023-07-17 10:00:00,60.8,60.96,60.8,60.92,161918.0,57.2479,57.3986,57.2479,57.3609,161918.0
2023-07-17 10:05:00,60.92,60.99,60.87,60.95,180418.0,57.3609,57.4268,57.3138,57.3892,180418.0
2023-07-17 10:10:00,60.96,60.99,60.92,60.94,96948.0,57.3986,57.4268,57.3609,57.3797,96948.0
2023-07-17 10:15:00,60.94,60.98,60.92,60.98,86155.0,57.3797,57.4174,57.3609,57.4174,86155.0
2023-07-17 10:20:00,60.98,60.99,60.94,60.98,82955.0,57.4174,57.4268,57.3797,57.4174,82955.0
2023-07-17 10:25:00,60.98,60.99,60.93,60.98,81052.0,57.4174,57.4268,57.3703,57.4174,81052.0
2023-07-17 10:30:00,60.97,60.98,60.88,60.9,87648.0,57.408,57.4174,57.3233,57.3421,87648.0
2023-07-17 10:35:00,60.9,60.93,60.88,60.9,78400.0,57.3421,57.3703,57.3233,57.3421,78400.0
2023-07-17 10:40:00,60.9,60.95,60.89,60.95,47276.0,57.3421,57.3892,57.3327,57.3892,47276.0
2023-07-17 10:45:00,60.95,60.97,60.9,60.97,82292.0,57.3892,57.408,57.3421,57.408,82292.0
2023-07-17 10:50:00,60.97,60.99,60.91,60.93,102863.0,57.408,57.4268,57.3515,57.3703,102863.0
2023-07-17 10:55:00,60.92,60.98,60.91,60.95,81516.0,57.3609,57.4174,57.3515,57.3892,81516.0
2023-07-17 11:00:00,60.95,61.01,60.94,60.99,92840.0,57.3892,57.4457,57.3797,57.4268,92840.0
2023-07-17 11:05:00,60.99,60.99,60.92,60.98,65822.0,57.4268,57.4268,57.3609,57.4174,65822.0
2023-07-17 11:10:00,60.98,61.07,60.97,61.04,113072.0,57.4174,57.5022,57.408,57.4739,113072.0
2023-07-17 11:15:00,61.04,61.08,61.0,61.08,53721.0,57.4739,57.5116,57.4362,57.5116,53721.0
2023-07-17 11:20:00,61.08,61.1,61.07,61.09,56156.0,57.5116,57.5304,57.5022,57.521,56156.0
2023-07-17 11:25:00,61.09,61.09,61.01,61.07,73438.0,57.521,57.521,57.4457,57.5022,73438.0
2023-07-17 11:30:00,61.07,61.09,60.99,61.01,84410.0,57.5022,57.521,57.4268,57.4457,84410.0
2023-07-17 11:35:00,61.0,61.04,60.98,61.04,61365.0,57.4362,57.4739,57.4174,57.4739,61365.0
2023-07-17 11:40:00,61.04,61.05,61.01,61.01,47904.0,57.4739,57.4833,57.4457,57.4457,47904.0
2023-07-17 11:45:00,61.0,61.0,60.97,60.98,46494.0,57.4362,57.4362,57.408,57.4174,46494.0
2023-07-17 11:50:00,60.98,60.99,60.94,60.96,99687.0,57.4174,57.4268,57.3797,57.3986,99687.0
2023-07-17 11:55:00,60.96,61.0,60.94,61.0,45839.0,57.3986,57.4362,57.3797,57.4362,45839.0
2023-07-17 12:00:00,61.0,61.0,60.96,60.98,33362.0,57.4362,57.4362,57.3986,57.4174,33362.0
2023-07-17 12:05:00,60.98,60.99,60.92,60.95,54275.0,57.4174,57.4268,57.3609,57.3892,54275.0
2023-07-17 12:10:00,60.95,60.97,60.93,60.96,37892.0,57.3892,57.408,57.3703,57.3986,37892.0
2023-07-17 12:15:00,60.97,60.97,60.94,60.95,38534.0,57.408,57.408,57.3797,57.3892,38534.0
2023-07-17 12:20:00,60.94,60.99,60.94,60.98,49711.0,57.3797,57.4268,57.3797,57.4174,49711.0
2023-07-17 12:25:00,60.98,61.0,60.96,60.97,54693.0,57.4174,57.4362,57.3986,57.408,54693.0
2023-07-17 12:30:00,60.97,60.97,60.91,60.95,59419.0,57.408,57.408,57.3515,57.3892,59419.0
2023-07-17 12:35:00,60.94,60.98,60.92,60.96,44761.0,57.3797,57.4174,57.3609,57.3986,44761.0
2023-07-17 12:40:00,60.95,60.96,60.93,60.93,37240.0,57.3892,57.3986,57.3703,57.3703,37240.0
2023-07-17 12:45:00,60.94,60.94,60.9,60.92,43975.0,57.3797,57.3797,57.3421,57.3609,43975.0
2023-07-17 12:50:00,60.91,60.96,60.9,60.94,43578.0,57.3515,57.3986,57.3421,57.3797,43578.0
2023-07-17 12:55:00,60.94,60.94,60.91,60.92,28466.0,57.3797,57.3797,57.3515,57.3609,28466.0
2023-07-17 13:00:00,60.92,60.92,60.86,60.87,60273.0,57.3609,57.3609,57.3044,57.3138,60273.0
2023-07-17 13:05:00,60.87,60.89,60.85,60.87,51035.0,57.3138,57.3327,57.295,57.3138,51035.0
2023-07-17 13:10:00,60.87,60.88,60.85,60.88,28336.0,57.3138,57.3233,57.295,57.3233,28336.0
2023-07-17 13:15:00,60.88,60.89,60.86,60.87,40466.0,57.3233,57.3327,57.3044,57.3138,40466.0
2023-07-17 13:20:00,60.87,60.87,60.84,60.84,40970.0,57.3138,57.3138,57.2856,57.2856,40970.0
2023-07-17 13:25:00,60.84,60.85,60.83,60.85,24405.0,57.2856,57.295,57.2762,57.295,24405.0
2023-07-17 13:30:00,60.85,60.87,60.78,60.8,48061.0,57.295,57.3138,57.2291,57.2479,48061.0
2023-07-17 13:35:00,60.79,60.8,60.77,60.79,32952.0,57.2385,57.2479,57.2197,57.2385,32952.0
2023-07-17 13:40:00,60.8,60.83,60.78,60.82,27918.0,57.2479,57.2762,57.2291,57.2668,27918.0
2023-07-17 13:45:00,60.82,60.83,60.81,60.82,40671.0,57.2668,57.2762,57.2573,57.2668,40671.0
2023-07-17 13:50:00,60.81,60.81,60.79,60.8,39405.0,57.2573,57.2573,57.2385,57.2479,39405.0
2023-07-17 13:55:00,60.8,60.86,60.79,60.85,72260.0,57.2479,57.3044,57.2385,57.295,72260.0
2023-07-17 14:00:00,60.85,60.87,60.83,60.85,57082.0,57.295,57.3138,57.2762,57.295,57082.0
2023-07-17 14:05:00,60.85,60.89,60.84,60.89,35529.0,57.295,57.3327,57.2856,57.3327,35529.0
2023-07-17 14:10:00,60.89,60.89,60.87,60.88,45181.0,57.3327,57.3327,57.3138,57.3233,45181.0
2023-07-17 14:15:00,60.88,60.88,60.81,60.84,92237.0,57.3233,57.3233,57.2573,57.2856,92237.0
2023-07-17 14:20:00,60.83,60.87,60.83,60.86,56981.0,57.2762,57.3138,57.2762,57.3044,56981.0
2023-07-17 14:25:00,60.86,60.89,60.85,60.87,45955.0,57.3044,57.3327,57.295,57.3138,45955.0
2023-07-17 14:30:00,60.87,60.88,60.83,60.84,54577.0,57.3138,57.3233,57.2762,57.2856,54577.0
2023-07-17 14:35:00,60.84,60.84,60.8,60.82,61901.0,57.2856,57.2856,57.2479,57.2668,61901.0
2023-07-17 14:40:00,60.82,60.86,60.81,60.85,38874.0,57.2668,57.3044,57.2573,57.295,38874.0
2023-07-17 14:45:00,60.85,60.85,60.83,60.84,39600.0,57.295,57.295,57.2762,57.2856,39600.0
2023-07-17 14:50:00,60.84,60.84,60.81,60.83,67247.0,57.2856,57.2856,57.2573,57.2762,67247.0
2023-07-17 14:55:00,60.83,60.83,60.78,60.78,82115.0,57.2762,57.2762,57.2291,57.2291,82115.0
2023-07-17 15:00:00,60.79,60.83,60.77,60.83,201556.0,57.2385,57.2762,57.2197,57.2762,201556.0
2023-07-17 15:05:00,60.83,60.83,60.78,60.8,54470.0,57.2762,57.2762,57.2291,57.2479,54470.0
2023-07-17 15:10:00,60.8,60.82,60.8,60.8,47786.0,57.2479,57.2668,57.2479,57.2479,47786.0
2023-07-17 15:15:00,60.8,60.81,60.75,60.8,108596.0,57.2479,57.2573,57.2008,57.2479,108596.0
2023-07-17 15:20:00,60.8,60.82,60.76,60.78,95705.0,57.2479,57.2668,57.2103,57.2291,95705.0
2023-07-17 15:25:00,60.77,60.79,60.76,60.78,86381.0,57.2197,57.2385,57.2103,57.2291,86381.0
2023-07-17 15:30:00,60.78,60.81,60.76,60.78,101240.0,57.2291,57.2573,57.2103,57.2291,101240.0
2023-07-17 15:35:00,60.78,60.86,60.77,60.86,93438.0,57.2291,57.3044,57.2197,57.3044,93438.0
2023-07-17 15:40:00,60.86,60.87,60.83,60.84,111987.0,57.3044,57.3138,57.2762,57.2856,111987.0
2023-07-17 15:45:00,60.83,60.91,60.83,60.91,162253.0,57.2762,57.3515,57.2762,57.3515,162253.0
2023-07-17 15:50:00,60.9,60.92,60.86,60.87,364446.0,57.3421,57.3609,57.3044,57.3138,364446.0
2023-07-17 15:55:00,60.87,60.87,60.8,60.8,606904.0,57.3138,57.3138,57.2479,57.2479,606904.0
2023-07-18 09:30:00,60.96,60.96,60.8,60.89,249266.0,57.3986,57.3986,57.2479,57.3327,249266.0
2023-07-18 09:35:00,60.89,61.0,60.88,60.94,112927.0,57.3327,57.4362,57.3233,57.3797,112927.0
2023-07-18 09:40:00,60.94,61.01,60.91,60.96,116330.0,57.3797,57.4457,57.3515,57.3986,116330.0
2023-07-18 09:45:00,60.97,61.02,60.87,60.92,96122.0,57.408,57.4551,57.3138,57.3609,96122.0
2023-07-18 09:50:00,60.92,60.98,60.86,60.87,86168.0,57.3609,57.4174,57.3044,57.3138,86168.0
2023-07-18 09:55:00,60.86,60.87,60.8,60.86,161079.0,57.3044,57.3138,57.2479,57.3044,161079.0
2023-07-18 10:00:00,60.85,60.96,60.83,60.95,115894.0,57.295,57.3986,57.2762,57.3892,115894.0
2023-07-18 10:05:00,60.95,61.0,60.93,60.98,75146.0,57.3892,57.4362,57.3703,57.4174,75146.0
2023-07-18 10:10:00,60.98,61.0,60.96,60.96,88301.0,57.4174,57.4362,57.3986,57.3986,88301.0
2023-07-18 10:15:00,60.97,60.99,60.93,60.94,51183.0,57.408,57.4268,57.3703,57.3797,51183.0
2023-07-18 10:20:00,60.94,60.99,60.92,60.98,48544.0,57.3797,57.4268,57.3609,57.4174,48544.0
2023-07-18 10:25:00,60.98,61.02,60.96,61.01,58558.0,57.4174,57.4551,57.3986,57.4457,58558.0
2023-07-18 10:30:00,61.02,61.1,61.02,61.07,83793.0,57.4551,57.5304,57.4551,57.5022,83793.0
2023-07-18 10:35:00,61.07,61.14,61.05,61.13,69603.0,57.5022,57.5681,57.4833,57.5586,69603.0
2023-07-18 10:40:00,61.12,61.13,61.05,61.08,71456.0,57.5492,57.5586,57.4833,57.5116,71456.0
2023-07-18 10:45:00,61.08,61.15,61.07,61.15,100454.0,57.5116,57.5775,57.5022,57.5775,100454.0
2023-07-18 10:50:00,61.15,61.17,61.11,61.17,57924.0,57.5775,57.5963,57.5398,57.5963,57924.0
2023-07-18 10:55:00,61.17,61.2,61.11,61.16,63090.0,57.5963,57.6246,57.5398,57.5869,63090.0
2023-07-18 11:00:00,61.16,61.23,61.14,61.23,82800.0,57.5869,57.6528,57.5681,57.6528,82800.0
2023-07-18 11:05:00,61.23,61.25,61.2,61.21,72268.0,57.6528,57.6716,57.6246,57.634,72268.0
2023-07-18 11:10:00,61.21,61.22,61.15,61.16,93255.0,57.634,57.6434,57.5775,57.5869,93255.0
2023-07-18 11:15:00,61.16,61.16,61.1,61.13,93505.0,57.5869,57.5869,57.5304,57.5586,93505.0
2023-07-18 11:20:00,61.12,61.15,61.08,61.1,59269.0,57.5492,57.5775,57.5116,57.5304,59269.0
2023-07-18 11:25:00,61.1,61.13,61.06,61.09,57023.0,57.5304,57.5586,57.4927,57.521,57023.0
2023-07-18 11:30:00,61.08,61.08,61.02,61.04,65225.0,57.5116,57.5116,57.4551,57.4739,65225.0
2023-07-18 11:35:00,61.04,61.09,61.0,61.0,52526.0,57.4739,57.521,57.4362,57.4362,52526.0
2023-07-18 11:40:00,61.01,61.01,60.91,60.93,63532.0,57.4457,57.4457,57.3515,57.3703,63532.0
2023-07-18 11:45:00,60.93,60.94,60.85,60.87,70235.0,57.3703,57.3797,57.295,57.3138,70235.0
2023-07-18 11:50:00,60.87,60.91,60.85,60.89,77453.0,57.3138,57.3515,57.295,57.3327,77453.0
2023-07-18 11:55:00,60.88,60.89,60.81,60.85,73598.0,57.3233,57.3327,57.2573,57.295,73598.0
2023-07-18 12:00:00,60.84,60.89,60.82,60.83,57915.0,57.2856,57.3327,57.2668,57.2762,57915.0
2023-07-18 12:05:00,60.83,60.84,60.76,60.8,95521.0,57.2762,57.2856,57.2103,57.2479,95521.0
2023-07-18 12:10:00,60.8,60.81,60.75,60.76,40366.0,57.2479,57.2573,57.2008,57.2103,40366.0
2023-07-18 12:15:00,60.76,60.76,60.69,60.7,112503.0,57.2103,57.2103,57.1444,57.1538,112503.0
2023-07-18 12:20:00,60.7,60.7,60.6,60.62,101592.0,57.1538,57.1538,57.0596,57.0784,101592.0
2023-07-18 12:25:00,60.62,60.62,60.54,60.59,105726.0,57.0784,57.0784,57.0031,57.0502,105726.0
2023-07-18 12:30:00,60.58,60.58,60.48,60.49,85117.0,57.0408,57.0408,56.9466,56.956,85117.0
2023-07-18 12:35:00,60.48,60.51,60.44,60.47,157834.0,56.9466,56.9749,56.909,56.9372,157834.0
2023-07-18 12:40:00,60.48,60.5,60.42,60.46,84489.0,56.9466,56.9655,56.8901,56.9278,84489.0
2023-07-18 12:45:00,60.46,60.47,60.45,60.47,40699.0,56.9278,56.9372,56.9184,56.9372,40699.0
2023-07-18 12:50:00,60.47,60.57,60.46,60.55,95914.0,56.9372,57.0314,56.9278,57.0125,95914.0
2023-07-18 12:55:00,60.55,60.56,60.5,60.52,45132.0,57.0125,57.0219,56.9655,56.9843,45132.0
2023-07-18 13:00:00,60.51,60.51,60.44,60.48,52845.0,56.9749,56.9749,56.909,56.9466,52845.0
2023-07-18 13:05:00,60.49,60.5,60.45,60.47,32833.0,56.956,56.9655,56.9184,56.9372,32833.0
2023-07-18 13:10:00,60.46,60.49,60.45,60.48,37811.0,56.9278,56.956,56.9184,56.9466,37811.0
2023-07-18 13:15:00,60.48,60.49,60.44,60.45,27998.0,56.9466,56.956,56.909,56.9184,27998.0
2023-07-18 13:20:00,60.44,60.47,60.42,60.47,34622.0,56.909,56.9372,56.8901,56.9372,34622.0
2023-07-18 13:25:00,60.46,60.48,60.44,60.46,29586.0,56.9278,56.9466,56.909,56.9278,29586.0
2023-07-18 13:30:00,60.46,60.49,60.41,60.42,56061.0,56.9278,56.956,56.8807,56.8901,56061.0
2023-07-18 13:35:00,60.43,60.45,60.41,60.44,75256.0,56.8995,56.9184,56.8807,56.909,75256.0
2023-07-18 13:40:00,60.45,60.47,60.42,60.43,50241.0,56.9184,56.9372,56.8901,56.8995,50241.0
2023-07-18 13:45:00,60.43,60.45,60.42,60.44,25107.0,56.8995,56.9184,56.8901,56.909,25107.0
2023-07-18 13:50:00,60.44,60.51,60.43,60.51,43186.0,56.909,56.9749,56.8995,56.9749,43186.0
2023-07-18 13:55:00,60.5,60.53,60.49,60.5,45365.0,56.9655,56.9937,56.956,56.9655,45365.0
2023-07-18 14:00:00,60.49,60.5,60.48,60.48,30711.0,56.956,56.9655,56.9466,56.9466,30711.0
2023-07-18 14:05:00,60.48,60.51,60.47,60.51,50387.0,56.9466,56.9749,56.9372,56.9749,50387.0
2023-07-18 14:10:00,60.5,60.52,60.48,60.5,41863.0,56.9655,56.9843,56.9466,56.9655,41863.0
2023-07-18 14:15:00,60.49,60.5,60.47,60.48,34946.0,56.956,56.9655,56.9372,56.9466,34946.0
2023-07-18 14:20:00,60.48,60.51,60.47,60.5,41903.0,56.9466,56.9749,56.9372,56.9655,41903.0
2023-07-18 14:25:00,60.5,60.53,60.49,60.5,73078.0,56.9655,56.9937,56.956,56.9655,73078.0
2023-07-18 14:30:00,60.51,60.52,60.48,60.49,74448.0,56.9749,56.9843,56.9466,56.956,74448.0
2023-07-18 14:35:00,60.48,60.49,60.45,60.47,48546.0,56.9466,56.956,56.9184,56.9372,48546.0
2023-07-18 14:40:00,60.48,60.48,60.45,60.45,54067.0,56.9466,56.9466,56.9184,56.9184,54067.0
2023-07-18 14:45:00,60.46,60.48,60.45,60.45,54109.0,56.9278,56.9466,56.9184,56.9184,54109.0
2023-07-18 14:50:00,60.45,60.47,60.42,60.44,120670.0,56.9184,56.9372,56.8901,56.909,120670.0
2023-07-18 14:55:00,60.44,60.48,60.44,60.46,76978.0,56.909,56.9466,56.909,56.9278,76978.0
2023-07-18 15:00:00,60.45,60.46,60.42,60.43,74596.0,56.9184,56.9278,56.8901,56.8995,74596.0
2023-07-18 15:05:00,60.44,60.49,60.43,60.47,70895.0,56.909,56.956,56.8995,56.9372,70895.0
2023-07-18 15:10:00,60.47,60.49,60.46,60.48,52285.0,56.9372,56.956,56.9278,56.9466,52285.0
2023-07-18 15:15:00,60.48,60.5,60.47,60.49,60628.0,56.9466,56.9655,56.9372,56.956,60628.0
2023-07-18 15:20:00,60.49,60.5,60.48,60.49,65369.0,56.956,56.9655,56.9466,56.956,65369.0
2023-07-18 15:25:00,60.5,60.54,60.49,60.52,112124.0,56.9655,57.0031,56.956,56.9843,112124.0
2023-07-18 15:30:00,60.51,60.53,60.49,60.53,91799.0,56.9749,56.9937,56.956,56.9937,91799.0
2023-07-18 15:35:00,60.53,60.54,60.5,60.54,96374.0,56.9937,57.0031,56.9655,57.0031,96374.0
2023-07-18 15:40:00,60.54,60.56,60.51,60.52,99630.0,57.0031,57.0219,56.9749,56.9843,99630.0
2023-07-18 15:45:00,60.51,60.57,60.5,60.57,144552.0,56.9749,57.0314,56.9655,57.0314,144552.0
2023-07-18 15:50:00,60.57,60.6,60.53,60.55,390101.0,57.0314,57.0596,56.9937,57.0125,390101.0
2023-07-18 15:55:00,60.55,60.59,60.51,60.58,618013.0,57.0125,57.0502,56.9749,57.0408,618013.0
2023-07-19 09:30:00,60.77,61.0,60.68,60.96,398536.0,57.2197,57.4362,57.1349,57.3986,398536.0
2023-07-19 09:35:00,60.96,61.15,60.94,61.11,139302.0,57.3986,57.5775,57.3797,57.5398,139302.0
2023-07-19 09:40:00,61.11,61.13,60.99,61.09,136478.0,57.5398,57.5586,57.4268,57.521,136478.0
2023-07-19 09:45:00,61.09,61.16,61.06,61.15,127904.0,57.521,57.5869,57.4927,57.5775,127904.0
2023-07-19 09:50:00,61.15,61.19,61.11,61.14,146522.0,57.5775,57.6151,57.5398,57.5681,146522.0
2023-07-19 09:55:00,61.14,61.17,61.1,61.15,73431.0,57.5681,57.5963,57.5304,57.5775,73431.0
2023-07-19 10:00:00,61.16,61.23,61.14,61.23,202242.0,57.5869,57.6528,57.5681,57.6528,202242.0
2023-07-19 10:05:00,61.23,61.33,61.23,61.28,281991.0,57.6528,57.747,57.6528,57.6999,281991.0
2023-07-19 10:10:00,61.28,61.37,61.24,61.36,116676.0,57.6999,57.7846,57.6622,57.7752,116676.0
2023-07-19 10:15:00,61.36,61.37,61.33,61.36,96542.0,57.7752,57.7846,57.747,57.7752,96542.0
2023-07-19 10:20:00,61.36,61.4,61.34,61.4,103373.0,57.7752,57.8129,57.7564,57.8129,103373.0
2023-07-19 10:25:00,61.39,61.46,61.36,61.44,149933.0,57.8035,57.8694,57.7752,57.8505,149933.0
2023-07-19 10:30:00,61.44,61.44,61.32,61.33,153414.0,57.8505,57.8505,57.7375,57.747,153414.0
2023-07-19 10:35:00,61.33,61.35,61.28,61.3,75977.0,57.747,57.7658,57.6999,57.7187,75977.0
2023-07-19 10:40:00,61.3,61.31,61.23,61.24,82901.0,57.7187,57.7281,57.6528,57.6622,82901.0
2023-07-19 10:45:00,61.23,61.34,61.23,61.29,89057.0,57.6528,57.7564,57.6528,57.7093,89057.0
2023-07-19 10:50:00,61.29,61.33,61.2,61.22,88729.0,57.7093,57.747,57.6246,57.6434,88729.0
2023-07-19 10:55:00,61.21,61.21,61.14,61.2,117728.0,57.634,57.634,57.5681,57.6246,117728.0
2023-07-19 11:00:00,61.2,61.23,61.18,61.2,101241.0,57.6246,57.6528,57.6057,57.6246,101241.0
2023-07-19 11:05:00,61.2,61.24,61.15,61.24,75207.0,57.6246,57.6622,57.5775,57.6622,75207.0
2023-07-19 11:10:00,61.23,61.35,61.23,61.34,88872.0,57.6528,57.7658,57.6528,57.7564,88872.0
2023-07-19 11:15:00,61.33,61.34,61.28,61.32,84335.0,57.747,57.7564,57.6999,57.7375,84335.0
2023-07-19 11:20:00,61.32,61.35,61.24,61.27,186594.0,57.7375,57.7658,57.6622,57.6905,186594.0
2023-07-19 11:25:00,61.27,61.34,61.25,61.33,53238.0,57.6905,57.7564,57.6716,57.747,53238.0
2023-07-19 11:30:00,61.34,61.38,61.32,61.35,75731.0,57.7564,57.794,57.7375,57.7658,75731.0
2023-07-19 11:35:00,61.35,61.37,61.32,61.35,95167.0,57.7658,57.7846,57.7375,57.7658,95167.0
2023-07-19 11:40:00,61.35,61.37,61.31,61.36,63634.0,57.7658,57.7846,57.7281,57.7752,63634.0
2023-07-19 11:45:00,61.36,61.37,61.32,61.34,45610.0,57.7752,57.7846,57.7375,57.7564,45610.0
2023-07-19 11:50:00,61.34,61.37,61.33,61.37,49154.0,57.7564,57.7846,57.747,57.7846,49154.0
2023-07-19 11:55:00,61.37,61.39,61.36,61.38,25453.0,57.7846,57.8035,57.7752,57.794,25453.0
2023-07-19 12:00:00,61.37,61.4,61.35,61.37,116788.0,57.7846,57.8129,57.7658,57.7846,116788.0
2023-07-19 12:05:00,61.37,61.39,61.34,61.39,69027.0,57.7846,57.8035,57.7564,57.8035,69027.0
2023-07-19 12:10:00,61.39,61.44,61.38,61.44,103185.0,57.8035,57.8505,57.794,57.8505,103185.0
2023-07-19 12:15:00,61.44,61.46,61.41,61.43,49057.0,57.8505,57.8694,57.8223,57.8411,49057.0
2023-07-19 12:20:00,61.43,61.49,61.41,61.48,56851.0,57.8411,57.8976,57.8223,57.8882,56851.0
2023-07-19 12:25:00,61.48,61.49,61.43,61.47,108641.0,57.8882,57.8976,57.8411,57.8788,108641.0
2023-07-19 12:30:00,61.47,61.48,61.43,61.46,54008.0,57.8788,57.8882,57.8411,57.8694,54008.0
2023-07-19 12:35:00,61.46,61.48,61.43,61.45,105008.0,57.8694,57.8882,57.8411,57.86,105008.0
2023-07-19 12:40:00,61.46,61.48,61.45,61.48,40582.0,57.8694,57.8882,57.86,57.8882,40582.0
2023-07-19 12:45:00,61.47,61.5,61.46,61.5,85561.0,57.8788,57.907,57.8694,57.907,85561.0
2023-07-19 12:50:00,61.49,61.51,61.46,61.47,81075.0,57.8976,57.9164,57.8694,57.8788,81075.0
2023-07-19 12:55:00,61.47,61.5,61.45,61.48,66468.0,57.8788,57.907,57.86,57.8882,66468.0
2023-07-19 13:00:00,61.47,61.52,61.47,61.52,86670.0,57.8788,57.9259,57.8788,57.9259,86670.0
2023-07-19 13:05:00,61.52,61.54,61.49,61.54,36123.0,57.9259,57.9447,57.8976,57.9447,36123.0
2023-07-19 13:10:00,61.53,61.58,61.53,61.58,34149.0,57.9353,57.9824,57.9353,57.9824,34149.0
2023-07-19 13:15:00,61.58,61.62,61.55,61.6,93685.0,57.9824,58.02,57.9541,58.0012,93685.0
2023-07-19 13:20:00,61.61,61.61,61.56,61.57,34915.0,58.0106,58.0106,57.9635,57.9729,34915.0
2023-07-19 13:25:00,61.56,61.61,61.54,61.61,30090.0,57.9635,58.0106,57.9447,58.0106,30090.0
2023-07-19 13:30:00,61.61,61.63,61.6,61.63,33801.0,58.0106,58.0294,58.0012,58.0294,33801.0
2023-07-19 13:35:00,61.63,61.66,61.61,61.66,38552.0,58.0294,58.0577,58.0106,58.0577,38552.0
2023-07-19 13:40:00,61.65,61.7,61.64,61.7,80611.0,58.0483,58.0953,58.0389,58.0953,80611.0
2023-07-19 13:45:00,61.7,61.7,61.59,61.62,148410.0,58.0953,58.0953,57.9918,58.02,148410.0
2023-07-19 13:50:00,61.62,61.67,61.61,61.66,84755.0,58.02,58.0671,58.0106,58.0577,84755.0
2023-07-19 13:55:00,61.66,61.67,61.61,61.62,29611.0,58.0577,58.0671,58.0106,58.02,29611.0
2023-07-19 14:00:00,61.63,61.65,61.6,61.65,48304.0,58.0294,58.0483,58.0012,58.0483,48304.0
2023-07-19 14:05:00,61.64,61.73,61.64,61.69,156924.0,58.0389,58.1236,58.0389,58.0859,156924.0
2023-07-19 14:10:00,61.68,61.7,61.64,61.66,71210.0,58.0765,58.0953,58.0389,58.0577,71210.0
2023-07-19 14:15:00,61.66,61.67,61.63,61.67,95156.0,58.0577,58.0671,58.0294,58.0671,95156.0
2023-07-19 14:20:00,61.67,61.72,61.65,61.72,57266.0,58.0671,58.1142,58.0483,58.1142,57266.0
2023-07-19 14:25:00,61.71,61.75,61.71,61.73,76223.0,58.1048,58.1424,58.1048,58.1236,76223.0
2023-07-19 14:30:00,61.72,61.77,61.72,61.74,86763.0,58.1142,58.1613,58.1142,58.133,86763.0
2023-07-19 14:35:00,61.73,61.75,61.7,61.75,54464.0,58.1236,58.1424,58.0953,58.1424,54464.0
2023-07-19 14:40:00,61.75,61.77,61.74,61.76,70702.0,58.1424,58.1613,58.133,58.1518,70702.0
2023-07-19 14:45:00,61.76,61.79,61.75,61.79,91104.0,58.1518,58.1801,58.1424,58.1801,91104.0
2023-07-19 14:50:00,61.78,61.79,61.74,61.77,93972.0,58.1707,58.1801,58.133,58.1613,93972.0
2023-07-19 14:55:00,61.76,61.77,61.73,61.73,124738.0,58.1518,58.1613,58.1236,58.1236,124738.0
2023-07-19 15:00:00,61.73,61.75,61.71,61.73,118085.0,58.1236,58.1424,58.1048,58.1236,118085.0
2023-07-19 15:05:00,61.73,61.78,61.71,61.72,252047.0,58.1236,58.1707,58.1048,58.1142,252047.0
2023-07-19 15:10:00,61.72,61.74,61.67,61.7,81114.0,58.1142,58.133,58.0671,58.0953,81114.0
2023-07-19 15:15:00,61.7,61.7,61.65,61.66,77011.0,58.0953,58.0953,58.0483,58.0577,77011.0
2023-07-19 15:20:00,61.66,61.67,61.64,61.66,99374.0,58.0577,58.0671,58.0389,58.0577,99374.0
2023-07-19 15:25:00,61.66,61.67,61.63,61.65,117405.0,58.0577,58.0671,58.0294,58.0483,117405.0
2023-07-19 15:30:00,61.65,61.65,61.61,61.63,112025.0,58.0483,58.0483,58.0106,58.0294,112025.0
2023-07-19 15:35:00,61.62,61.67,61.61,61.64,148531.0,58.02,58.0671,58.0106,58.0389,148531.0
2023-07-19 15:40:00,61.64,61.67,61.62,61.64,179724.0,58.0389,58.0671,58.02,58.0389,179724.0
2023-07-19 15:45:00,61.63,61.67,61.61,61.63,293927.0,58.0294,58.0671,58.0106,58.0294,293927.0
2023-07-19 15:50:00,61.64,61.7,61.63,61.66,268577.0,58.0389,58.0953,58.0294,58.0577,268577.0
2023-07-19 15:55:00,61.67,61.68,61.63,61.63,569937.0,58.0671,58.0765,58.0294,58.0294,569937.0
2023-07-20 09:30:00,61.68,61.84,61.67,61.75,300265.0,58.0765,58.2272,58.0671,58.1424,300265.0
2023-07-20 09:35:00,61.76,61.85,61.73,61.74,85304.0,58.1518,58.2366,58.1236,58.133,85304.0
2023-07-20 09:40:00,61.75,61.81,61.73,61.77,95315.0,58.1424,58.1989,58.1236,58.1613,95315.0
2023-07-20 09:45:00,61.76,61.91,61.71,61.91,110231.0,58.1518,58.2931,58.1048,58.2931,110231.0
2023-07-20 09:50:00,61.91,61.92,61.83,61.92,81786.0,58.2931,58.3025,58.2178,58.3025,81786.0
2023-07-20 09:55:00,61.92,61.98,61.89,61.93,107059.0,58.3025,58.359,58.2742,58.3119,107059.0
2023-07-20 10:00:00,61.93,62.09,61.93,62.07,226328.0,58.3119,58.4626,58.3119,58.4437,226328.0
2023-07-20 10:05:00,62.08,62.1,62.03,62.05,106567.0,58.4531,58.472,58.4061,58.4249,106567.0
2023-07-20 10:10:00,62.05,62.12,62.04,62.08,113432.0,58.4249,58.4908,58.4155,58.4531,113432.0
2023-07-20 10:15:00,62.08,62.11,62.04,62.09,110335.0,58.4531,58.4814,58.4155,58.4626,110335.0
2023-07-20 10:20:00,62.08,62.1,62.01,62.07,200697.0,58.4531,58.472,58.3872,58.4437,200697.0
2023-07-20 10:25:00,62.07,62.12,62.04,62.12,76247.0,58.4437,58.4908,58.4155,58.4908,76247.0
2023-07-20 10:30:00,62.12,62.19,62.11,62.17,122977.0,58.4908,58.5567,58.4814,58.5379,122977.0
2023-07-20 10:35:00,62.16,62.24,62.14,62.22,105343.0,58.5285,58.6038,58.5096,58.585,105343.0
2023-07-20 10:40:00,62.22,62.22,62.06,62.1,123583.0,58.585,58.585,58.4343,58.472,123583.0
2023-07-20 10:45:00,62.1,62.19,62.08,62.12,84976.0,58.472,58.5567,58.4531,58.4908,84976.0
2023-07-20 10:50:00,62.11,62.14,62.09,62.11,92439.0,58.4814,58.5096,58.4626,58.4814,92439.0
2023-07-20 10:55:00,62.11,62.17,62.1,62.11,105695.0,58.4814,58.5379,58.472,58.4814,105695.0
2023-07-20 11:00:00,62.11,62.13,62.08,62.09,65097.0,58.4814,58.5002,58.4531,58.4626,65097.0
2023-07-20 11:05:00,62.08,62.1,62.04,62.1,52720.0,58.4531,58.472,58.4155,58.472,52720.0
2023-07-20 11:10:00,62.1,62.11,62.05,62.08,51713.0,58.472,58.4814,58.4249,58.4531,51713.0
2023-07-20 11:15:00,62.08,62.1,62.02,62.04,53806.0,58.4531,58.472,58.3967,58.4155,53806.0
2023-07-20 11:20:00,62.04,62.09,62.02,62.08,77883.0,58.4155,58.4626,58.3967,58.4531,77883.0
2023-07-20 11:25:00,62.08,62.13,62.06,62.12,51375.0,58.4531,58.5002,58.4343,58.4908,51375.0
2023-07-20 11:30:00,62.12,62.13,62.08,62.13,62817.0,58.4908,58.5002,58.4531,58.5002,62817.0
2023-07-20 11:35:00,62.13,62.16,62.1,62.14,53518.0,58.5002,58.5285,58.472,58.5096,53518.0
2023-07-20 11:40:00,62.14,62.17,62.13,62.15,133331.0,58.5096,58.5379,58.5002,58.5191,133331.0
2023-07-20 11:45:00,62.15,62.2,62.15,62.2,56751.0,58.5191,58.5661,58.5191,58.5661,56751.0
2023-07-20 11:50:00,62.19,62.2,62.14,62.17,91346.0,58.5567,58.5661,58.5096,58.5379,91346.0
2023-07-20 11:55:00,62.17,62.19,62.13,62.16,59588.0,58.5379,58.5567,58.5002,58.5285,59588.0
2023-07-20 12:00:00,62.16,62.18,62.15,62.18,66001.0,58.5285,58.5473,58.5191,58.5473,66001.0
2023-07-20 12:05:00,62.18,62.19,62.17,62.19,30987.0,58.5473,58.5567,58.5379,58.5567,30987.0
2023-07-20 12:10:00,62.2,62.21,62.18,62.19,58741.0,58.5661,58.5756,58.5473,58.5567,58741.0
2023-07-20 12:15:00,62.19,62.25,62.18,62.25,78170.0,58.5567,58.6132,58.5473,58.6132,78170.0
2023-07-20 12:20:00,62.25,62.26,62.23,62.26,48804.0,58.6132,58.6226,58.5944,58.6226,48804.0
2023-07-20 12:25:00,62.25,62.26,62.23,62.25,53843.0,58.6132,58.6226,58.5944,58.6132,53843.0
2023-07-20 12:30:00,62.26,62.26,62.23,62.26,44806.0,58.6226,58.6226,58.5944,58.6226,44806.0
2023-07-20 12:35:00,62.26,62.26,62.19,62.2,87400.0,58.6226,58.6226,58.5567,58.5661,87400.0
2023-07-20 12:40:00,62.19,62.19,62.13,62.14,59327.0,58.5567,58.5567,58.5002,58.5096,59327.0
2023-07-20 12:45:00,62.14,62.2,62.14,62.2,98149.0,58.5096,58.5661,58.5096,58.5661,98149.0
2023-07-20 12:50:00,62.2,62.22,62.13,62.16,108642.0,58.5661,58.585,58.5002,58.5285,108642.0
2023-07-20 12:55:00,62.16,62.21,62.13,62.21,44201.0,58.5285,58.5756,58.5002,58.5756,44201.0
2023-07-20 13:00:00,62.21,62.22,62.18,62.21,49707.0,58.5756,58.585,58.5473,58.5756,49707.0
2023-07-20 13:05:00,62.21,62.24,62.19,62.23,66233.0,58.5756,58.6038,58.5567,58.5944,66233.0
2023-07-20 13:10:00,62.23,62.26,62.23,62.24,83191.0,58.5944,58.6226,58.5944,58.6038,83191.0
2023-07-20 13:15:00,62.25,62.26,62.22,62.26,85100.0,58.6132,58.6226,58.585,58.6226,85100.0
2023-07-20 13:20:00,62.27,62.29,62.24,62.29,423942.0,58.632,58.6509,58.6038,58.6509,423942.0
2023-07-20 13:25:00,62.29,62.33,62.27,62.3,78819.0,58.6509,58.6885,58.632,58.6603,78819.0
2023-07-20 13:30:00,62.3,62.32,62.28,62.3,51138.0,58.6603,58.6791,58.6415,58.6603,51138.0
2023-07-20 13:35:00,62.31,62.32,62.26,62.29,64747.0,58.6697,58.6791,58.6226,58.6509,64747.0
2023-07-20 13:40:00,62.29,62.33,62.28,62.32,41792.0,58.6509,58.6885,58.6415,58.6791,41792.0
2023-07-20 13:45:00,62.32,62.32,62.28,62.3,60608.0,58.6791,58.6791,58.6415,58.6603,60608.0
2023-07-20 13:50:00,62.3,62.32,62.29,62.3,58656.0,58.6603,58.6791,58.6509,58.6603,58656.0
2023-07-20 13:55:00,62.3,62.32,62.28,62.3,52231.0,58.6603,58.6791,58.6415,58.6603,52231.0
2023-07-20 14:00:00,62.29,62.35,62.28,62.33,55162.0,58.6509,58.7074,58.6415,58.6885,55162.0
2023-07-20 14:05:00,62.33,62.34,62.3,62.32,51340.0,58.6885,58.698,58.6603,58.6791,51340.0
2023-07-20 14:10:00,62.31,62.32,62.27,62.29,58672.0,58.6697,58.6791,58.632,58.6509,58672.0
2023-07-20 14:15:00,62.29,62.33,62.28,62.33,57903.0,58.6509,58.6885,58.6415,58.6885,57903.0
2023-07-20 14:20:00,62.33,62.34,62.28,62.31,68608.0,58.6885,58.698,58.6415,58.6697,68608.0
2023-07-20 14:25:00,62.31,62.32,62.24,62.26,79235.0,58.6697,58.6791,58.6038,58.6226,79235.0
2023-07-20 14:30:00,62.26,62.28,62.23,62.24,71235.0,58.6226,58.6415,58.5944,58.6038,71235.0
2023-07-20 14:35:00,62.24,62.26,62.22,62.26,70228.0,58.6038,58.6226,58.585,58.6226,70228.0
2023-07-20 14:40:00,62.26,62.26,62.23,62.25,71437.0,58.6226,58.6226,58.5944,58.6132,71437.0
2023-07-20 14:45:00,62.25,62.27,62.23,62.26,76711.0,58.6132,58.632,58.5944,58.6226,76711.0
2023-07-20 14:50:00,62.26,62.27,62.21,62.27,108883.0,58.6226,58.632,58.5756,58.632,108883.0
2023-07-20 14:55:00,62.27,62.33,62.26,62.31,86691.0,58.632,58.6885,58.6226,58.6697,86691.0
2023-07-20 15:00:00,62.32,62.35,62.31,62.34,105146.0,58.6791,58.7074,58.6697,58.698,105146.0
2023-07-20 15:05:00,62.34,62.39,62.33,62.38,99940.0,58.698,58.745,58.6885,58.7356,99940.0
2023-07-20 15:10:00,62.37,62.38,62.33,62.33,127728.0,58.7262,58.7356,58.6885,58.6885,127728.0
2023-07-20 15:15:00,62.33,62.33,62.28,62.3,95655.0,58.6885,58.6885,58.6415,58.6603,95655.0
2023-07-20 15:20:00,62.3,62.32,62.28,62.28,79597.0,58.6603,58.6791,58.6415,58.6415,79597.0
2023-07-20 15:25:00,62.28,62.28,62.23,62.25,92694.0,58.6415,58.6415,58.5944,58.6132,92694.0
2023-07-20 15:30:00,62.25,62.29,62.25,62.26,127974.0,58.6132,58.6509,58.6132,58.6226,127974.0
2023-07-20 15:35:00,62.27,62.32,62.27,62.29,104156.0,58.632,58.6791,58.632,58.6509,104156.0
2023-07-20 15:40:00,62.29,62.33,62.28,62.32,103404.0,58.6509,58.6885,58.6415,58.6791,103404.0
2023-07-20 15:45:00,62.32,62.35,62.27,62.33,222779.0,58.6791,58.7074,58.632,58.6885,222779.0
2023-07-20 15:50:00,62.32,62.38,62.32,62.35,362355.0,58.6791,58.7356,58.6791,58.7074,362355.0
2023-07-20 15:55:00,62.36,62.41,62.32,62.39,708284.0,58.7168,58.7639,58.6791,58.745,708284.0
2023-07-21 09:30:00,62.46,62.54,62.36,62.37,683242.0,58.8109,58.8863,58.7168,58.7262,683242.0
2023-07-21 09:35:00,62.38,62.62,62.37,62.59,97044.0,58.7356,58.9616,58.7262,58.9334,97044.0
2023-07-21 09:40:00,62.59,62.64,62.54,62.55,173103.0,58.9334,58.9804,58.8863,58.8957,173103.0
2023-07-21 09:45:00,62.55,62.68,62.5,62.65,157200.0,58.8957,59.0181,58.8486,58.9898,157200.0
2023-07-21 09:50:00,62.65,62.68,62.6,62.61,130297.0,58.9898,59.0181,58.9428,58.9522,130297.0
2023-07-21 09:55:00,62.6,62.62,62.57,62.59,154271.0,58.9428,58.9616,58.9145,58.9334,154271.0
2023-07-21 10:00:00,62.59,62.62,62.53,62.56,148640.0,58.9334,58.9616,58.8769,58.9051,148640.0
2023-07-21 10:05:00,62.57,62.58,62.53,62.53,122531.0,58.9145,58.9239,58.8769,58.8769,122531.0
2023-07-21 10:10:00,62.54,62.56,62.49,62.55,110031.0,58.8863,58.9051,58.8392,58.8957,110031.0
2023-07-21 10:15:00,62.55,62.57,62.51,62.55,99052.0,58.8957,58.9145,58.858,58.8957,99052.0
2023-07-21 10:20:00,62.56,62.58,62.53,62.57,91365.0,58.9051,58.9239,58.8769,58.9145,91365.0
2023-07-21 10:25:00,62.57,62.62,62.56,62.6,95784.0,58.9145,58.9616,58.9051,58.9428,95784.0
2023-07-21 10:30:00,62.6,62.61,62.57,62.61,113220.0,58.9428,58.9522,58.9145,58.9522,113220.0
2023-07-21 10:35:00,62.61,62.61,62.55,62.55,110720.0,58.9522,58.9522,58.8957,58.8957,110720.0
2023-07-21 10:40:00,62.55,62.58,62.54,62.57,91546.0,58.8957,58.9239,58.8863,58.9145,91546.0
2023-07-21 10:45:00,62.57,62.59,62.52,62.53,77203.0,58.9145,58.9334,58.8674,58.8769,77203.0
2023-07-21 10:50:00,62.53,62.58,62.49,62.55,223660.0,58.8769,58.9239,58.8392,58.8957,223660.0
2023-07-21 10:55:00,62.55,62.57,62.5,62.52,95466.0,58.8957,58.9145,58.8486,58.8674,95466.0
2023-07-21 11:00:00,62.51,62.54,62.46,62.54,77929.0,58.858,58.8863,58.8109,58.8863,77929.0
2023-07-21 11:05:00,62.53,62.53,62.47,62.48,53376.0,58.8769,58.8769,58.8204,58.8298,53376.0
2023-07-21 11:10:00,62.48,62.5,62.42,62.46,88664.0,58.8298,58.8486,58.7733,58.8109,88664.0
2023-07-21 11:15:00,62.46,62.52,62.44,62.51,76476.0,58.8109,58.8674,58.7921,58.858,76476.0
2023-07-21 11:20:00,62.52,62.52,62.41,62.41,51872.0,58.8674,58.8674,58.7639,58.7639,51872.0
2023-07-21 11:25:00,62.41,62.43,62.35,62.37,124909.0,58.7639,58.7827,58.7074,58.7262,124909.0
2023-07-21 11:30:00,62.37,62.43,62.37,62.4,84252.0,58.7262,58.7827,58.7262,58.7545,84252.0
2023-07-21 11:35:00,62.4,62.42,62.34,62.41,76264.0,58.7545,58.7733,58.698,58.7639,76264.0
2023-07-21 11:40:00,62.41,62.41,62.37,62.4,50448.0,58.7639,58.7639,58.7262,58.7545,50448.0
2023-07-21 11:45:00,62.4,62.4,62.36,62.37,68756.0,58.7545,58.7545,58.7168,58.7262,68756.0
2023-07-21 11:50:00,62.37,62.41,62.36,62.39,65811.0,58.7262,58.7639,58.7168,58.745,65811.0
2023-07-21 11:55:00,62.38,62.41,62.35,62.38,54981.0,58.7356,58.7639,58.7074,58.7356,54981.0
2023-07-21 12:00:00,62.38,62.43,62.36,62.4,133559.0,58.7356,58.7827,58.7168,58.7545,133559.0
2023-07-21 12:05:00,62.41,62.44,62.38,62.44,48569.0,58.7639,58.7921,58.7356,58.7921,48569.0
2023-07-21 12:10:00,62.44,62.45,62.38,62.4,72490.0,58.7921,58.8015,58.7356,58.7545,72490.0
2023-07-21 12:15:00,62.4,62.4,62.36,62.39,76976.0,58.7545,58.7545,58.7168,58.745,76976.0
2023-07-21 12:20:00,62.39,62.43,62.37,62.41,87522.0,58.745,58.7827,58.7262,58.7639,87522.0
2023-07-21 12:25:00,62.41,62.43,62.4,62.43,87617.0,58.7639,58.7827,58.7545,58.7827,87617.0
2023-07-21 12:30:00,62.43,62.45,62.41,62.41,54217.0,58.7827,58.8015,58.7639,58.7639,54217.0
2023-07-21 12:35:00,62.41,62.42,62.38,62.4,94112.0,58.7639,58.7733,58.7356,58.7545,94112.0
2023-07-21 12:40:00,62.4,62.4,62.36,62.4,34313.0,58.7545,58.7545,58.7168,58.7545,34313.0
2023-07-21 12:45:00,62.39,62.4,62.36,62.36,68105.0,58.745,58.7545,58.7168,58.7168,68105.0
2023-07-21 12:50:00,62.37,62.37,62.35,62.36,38466.0,58.7262,58.7262,58.7074,58.7168,38466.0
2023-07-21 12:55:00,62.36,62.39,62.34,62.38,34347.0,58.7168,58.745,58.698,58.7356,34347.0
2023-07-21 13:00:00,62.39,62.39,62.35,62.39,43819.0,58.745,58.745,58.7074,58.745,43819.0
2023-07-21 13:05:00,62.39,62.41,62.38,62.4,39720.0,58.745,58.7639,58.7356,58.7545,39720.0
2023-07-21 13:10:00,62.4,62.41,62.38,62.38,49468.0,58.7545,58.7639,58.7356,58.7356,49468.0
2023-07-21 13:15:00,62.38,62.4,62.37,62.38,53577.0,58.7356,58.7545,58.7262,58.7356,53577.0
2023-07-21 13:20:00,62.38,62.4,62.36,62.38,36795.0,58.7356,58.7545,58.7168,58.7356,36795.0
2023-07-21 13:25:00,62.38,62.39,62.37,62.39,24024.0,58.7356,58.745,58.7262,58.745,24024.0
2023-07-21 13:30:00,62.39,62.39,62.35,62.36,46043.0,58.745,58.745,58.7074,58.7168,46043.0
2023-07-21 13:35:00,62.35,62.38,62.35,62.36,47995.0,58.7074,58.7356,58.7074,58.7168,47995.0
2023-07-21 13:40:00,62.36,62.41,62.35,62.41,62940.0,58.7168,58.7639,58.7074,58.7639,62940.0
2023-07-21 13:45:00,62.41,62.41,62.38,62.4,32915.0,58.7639,58.7639,58.7356,58.7545,32915.0
2023-07-21 13:50:00,62.4,62.41,62.39,62.41,37657.0,58.7545,58.7639,58.745,58.7639,37657.0
2023-07-21 13:55:00,62.41,62.41,62.38,62.41,57778.0,58.7639,58.7639,58.7356,58.7639,57778.0
2023-07-21 14:00:00,62.41,62.43,62.4,62.42,51429.0,58.7639,58.7827,58.7545,58.7733,51429.0
2023-07-21 14:05:00,62.42,62.43,62.38,62.41,53879.0,58.7733,58.7827,58.7356,58.7639,53879.0
2023-07-21 14:10:00,62.4,62.41,62.38,62.41,33117.0,58.7545,58.7639,58.7356,58.7639,33117.0
2023-07-21 14:15:00,62.41,62.43,62.4,62.41,46833.0,58.7639,58.7827,58.7545,58.7639,46833.0
2023-07-21 14:20:00,62.41,62.42,62.36,62.37,69198.0,58.7639,58.7733,58.7168,58.7262,69198.0
2023-07-21 14:25:00,62.37,62.38,62.36,62.38,83154.0,58.7262,58.7356,58.7168,58.7356,83154.0
2023-07-21 14:30:00,62.38,62.39,62.35,62.36,64661.0,58.7356,58.745,58.7074,58.7168,64661.0
2023-07-21 14:35:00,62.35,62.37,62.33,62.35,89164.0,58.7074,58.7262,58.6885,58.7074,89164.0
2023-07-21 14:40:00,62.35,62.36,62.32,62.33,74122.0,58.7074,58.7168,58.6791,58.6885,74122.0
2023-07-21 14:45:00,62.32,62.34,62.3,62.31,87258.0,58.6791,58.698,58.6603,58.6697,87258.0
2023-07-21 14:50:00,62.31,62.34,62.31,62.31,66748.0,58.6697,58.698,58.6697,58.6697,66748.0
2023-07-21 14:55:00,62.31,62.33,62.29,62.3,78940.0,58.6697,58.6885,58.6509,58.6603,78940.0
2023-07-21 15:00:00,62.3,62.3,62.26,62.29,105409.0,58.6603,58.6603,58.6226,58.6509,105409.0
2023-07-21 15:05:00,62.3,62.33,62.28,62.3,95127.0,58.6603,58.6885,58.6415,58.6603,95127.0
2023-07-21 15:10:00,62.3,62.33,62.29,62.33,58526.0,58.6603,58.6885,58.6509,58.6885,58526.0
2023-07-21 15:15:00,62.33,62.33,62.29,62.32,91654.0,58.6885,58.6885,58.6509,58.6791,91654.0
2023-07-21 15:20:00,62.32,62.32,62.27,62.27,60568.0,58.6791,58.6791,58.632,58.632,60568.0
2023-07-21 15:25:00,62.27,62.31,62.26,62.3,74067.0,58.632,58.6697,58.6226,58.6603,74067.0
2023-07-21 15:30:00,62.3,62.36,62.3,62.33,174865.0,58.6603,58.7168,58.6603,58.6885,174865.0
2023-07-21 15:35:00,62.33,62.34,62.28,62.29,170428.0,58.6885,58.698,58.6415,58.6509,170428.0
2023-07-21 15:40:00,62.3,62.31,62.25,62.26,161515.0,58.6603,58.6697,58.6132,58.6226,161515.0
2023-07-21 15:45:00,62.26,62.32,62.24,62.31,270907.0,58.6226,58.6791,58.6038,58.6697,270907.0
2023-07-21 15:50:00,62.32,62.46,62.3,62.42,348691.0,58.6791,58.8109,58.6603,58.7733,348691.0
2023-07-21 15:55:00,62.42,62.45,62.4,62.44,777537.0,58.7733,58.8015,58.7545,58.7921,777537.0
2023-07-24 09:30:00,62.42,62.48,62.4,62.47,315142.0,58.7733,58.8298,58.7545,58.8204,315142.0
2023-07-24 09:35:00,62.47,62.56,62.45,62.51,83664.0,58.8204,58.9051,58.8015,58.858,83664.0
2023-07-24 09:40:00,62.51,62.62,62.47,62.58,110825.0,58.858,58.9616,58.8204,58.9239,110825.0
2023-07-24 09:45:00,62.57,62.72,62.56,62.69,89759.0,58.9145,59.0558,58.9051,59.0275,89759.0
2023-07-24 09:50:00,62.7,62.79,62.7,62.74,95836.0,59.0369,59.1217,59.0369,59.0746,95836.0
2023-07-24 09:55:00,62.75,62.79,62.73,62.75,88063.0,59.084,59.1217,59.0652,59.084,88063.0
2023-07-24 10:00:00,62.76,62.81,62.66,62.67,127722.0,59.0934,59.1405,58.9993,59.0087,127722.0
2023-07-24 10:05:00,62.68,62.68,62.56,62.64,105452.0,59.0181,59.0181,58.9051,58.9804,105452.0
2023-07-24 10:10:00,62.64,62.66,62.6,62.61,50320.0,58.9804,58.9993,58.9428,58.9522,50320.0
2023-07-24 10:15:00,62.6,62.68,62.6,62.62,111228.0,58.9428,59.0181,58.9428,58.9616,111228.0
2023-07-24 10:20:00,62.62,62.62,62.49,62.51,61648.0,58.9616,58.9616,58.8392,58.858,61648.0
2023-07-24 10:25:00,62.5,62.54,62.47,62.54,57819.0,58.8486,58.8863,58.8204,58.8863,57819.0
2023-07-24 10:30:00,62.54,62.58,62.5,62.55,70911.0,58.8863,58.9239,58.8486,58.8957,70911.0
2023-07-24 10:35:00,62.55,62.56,62.51,62.54,53119.0,58.8957,58.9051,58.858,58.8863,53119.0
2023-07-24 10:40:00,62.54,62.56,62.5,62.55,51457.0,58.8863,58.9051,58.8486,58.8957,51457.0
2023-07-24 10:45:00,62.55,62.56,62.52,62.55,43102.0,58.8957,58.9051,58.8674,58.8957,43102.0
2023-07-24 10:50:00,62.54,62.55,62.5,62.5,63951.0,58.8863,58.8957,58.8486,58.8486,63951.0
2023-07-24 10:55:00,62.5,62.5,62.46,62.48,81896.0,58.8486,58.8486,58.8109,58.8298,81896.0
2023-07-24 11:00:00,62.48,62.49,62.45,62.48,46392.0,58.8298,58.8392,58.8015,58.8298,46392.0
2023-07-24 11:05:00,62.48,62.54,62.47,62.52,64825.0,58.8298,58.8863,58.8204,58.8674,64825.0
2023-07-24 11:10:00,62.52,62.54,62.49,62.52,47159.0,58.8674,58.8863,58.8392,58.8674,47159.0
2023-07-24 11:15:00,62.52,62.52,62.43,62.44,64272.0,58.8674,58.8674,58.7827,58.7921,64272.0
2023-07-24 11:20:00,62.44,62.49,62.43,62.48,50191.0,58.7921,58.8392,58.7827,58.8298,50191.0
2023-07-24 11:25:00,62.47,62.48,62.44,62.47,56201.0,58.8204,58.8298,58.7921,58.8204,56201.0
2023-07-24 11:30:00,62.47,62.48,62.44,62.45,66795.0,58.8204,58.8298,58.7921,58.8015,66795.0
2023-07-24 11:35:00,62.44,62.48,62.43,62.45,75607.0,58.7921,58.8298,58.7827,58.8015,75607.0
2023-07-24 11:40:00,62.45,62.5,62.44,62.46,79320.0,58.8015,58.8486,58.7921,58.8109,79320.0
2023-07-24 11:45:00,62.45,62.49,62.44,62.49,35797.0,58.8015,58.8392,58.7921,58.8392,35797.0
2023-07-24 11:50:00,62.48,62.52,62.46,62.52,33507.0,58.8298,58.8674,58.8109,58.8674,33507.0
2023-07-24 11:55:00,62.52,62.52,62.48,62.52,38755.0,58.8674,58.8674,58.8298,58.8674,38755.0
2023-07-24 12:00:00,62.52,62.55,62.51,62.53,35534.0,58.8674,58.8957,58.858,58.8769,35534.0
2023-07-24 12:05:00,62.53,62.54,62.49,62.51,44429.0,58.8769,58.8863,58.8392,58.858,44429.0
2023-07-24 12:10:00,62.51,62.52,62.49,62.5,32481.0,58.858,58.8674,58.8392,58.8486,32481.0
2023-07-24 12:15:00,62.5,62.54,62.49,62.53,35619.0,58.8486,58.8863,58.8392,58.8769,35619.0
2023-07-24 12:20:00,62.53,62.54,62.5,62.53,26048.0,58.8769,58.8863,58.8486,58.8769,26048.0
2023-07-24 12:25:00,62.53,62.54,62.5,62.52,45095.0,58.8769,58.8863,58.8486,58.8674,45095.0
2023-07-24 12:30:00,62.52,62.54,62.5,62.51,35314.0,58.8674,58.8863,58.8486,58.858,35314.0
2023-07-24 12:35:00,62.51,62.53,62.49,62.51,30408.0,58.858,58.8769,58.8392,58.858,30408.0
2023-07-24 12:40:00,62.5,62.52,62.49,62.51,30113.0,58.8486,58.8674,58.8392,58.858,30113.0
2023-07-24 12:45:00,62.51,62.52,62.49,62.52,37344.0,58.858,58.8674,58.8392,58.8674,37344.0
2023-07-24 12:50:00,62.51,62.52,62.49,62.5,37903.0,58.858,58.8674,58.8392,58.8486,37903.0
2023-07-24 12:55:00,62.5,62.5,62.47,62.48,41581.0,58.8486,58.8486,58.8204,58.8298,41581.0
2023-07-24 13:00:00,62.49,62.5,62.47,62.5,22956.0,58.8392,58.8486,58.8204,58.8486,22956.0
2023-07-24 13:05:00,62.5,62.5,62.46,62.48,28211.0,58.8486,58.8486,58.8109,58.8298,28211.0
2023-07-24 13:10:00,62.48,62.5,62.47,62.48,38191.0,58.8298,58.8486,58.8204,58.8298,38191.0
2023-07-24 13:15:00,62.49,62.49,62.46,62.46,36696.0,58.8392,58.8392,58.8109,58.8109,36696.0
2023-07-24 13:20:00,62.47,62.48,62.46,62.46,30210.0,58.8204,58.8298,58.8109,58.8109,30210.0
2023-07-24 13:25:00,62.47,62.5,62.47,62.5,37394.0,58.8204,58.8486,58.8204,58.8486,37394.0
2023-07-24 13:30:00,62.5,62.52,62.48,62.5,59654.0,58.8486,58.8674,58.8298,58.8486,59654.0
2023-07-24 13:35:00,62.5,62.5,62.47,62.49,41291.0,58.8486,58.8486,58.8204,58.8392,41291.0
2023-07-24 13:40:00,62.49,62.52,62.48,62.5,40707.0,58.8392,58.8674,58.8298,58.8486,40707.0
2023-07-24 13:45:00,62.5,62.5,62.46,62.47,54138.0,58.8486,58.8486,58.8109,58.8204,54138.0
2023-07-24 13:50:00,62.47,62.49,62.46,62.48,35798.0,58.8204,58.8392,58.8109,58.8298,35798.0
2023-07-24 13:55:00,62.47,62.51,62.46,62.51,38346.0,58.8204,58.858,58.8109,58.858,38346.0
2023-07-24 14:00:00,62.5,62.52,62.48,62.5,54203.0,58.8486,58.8674,58.8298,58.8486,54203.0
2023-07-24 14:05:00,62.5,62.5,62.47,62.5,66955.0,58.8486,58.8486,58.8204,58.8486,66955.0
2023-07-24 14:10:00,62.5,62.53,62.49,62.5,80405.0,58.8486,58.8769,58.8392,58.8486,80405.0
2023-07-24 14:15:00,62.49,62.49,62.46,62.48,45786.0,58.8392,58.8392,58.8109,58.8298,45786.0
2023-07-24 14:20:00,62.48,62.49,62.46,62.48,40307.0,58.8298,58.8392,58.8109,58.8298,40307.0
2023-07-24 14:25:00,62.48,62.48,62.45,62.46,48041.0,58.8298,58.8298,58.8015,58.8109,48041.0
2023-07-24 14:30:00,62.46,62.46,62.42,62.43,31544.0,58.8109,58.8109,58.7733,58.7827,31544.0
2023-07-24 14:35:00,62.43,62.44,62.42,62.44,39275.0,58.7827,58.7921,58.7733,58.7921,39275.0
2023-07-24 14:40:00,62.44,62.45,62.42,62.43,84888.0,58.7921,58.8015,58.7733,58.7827,84888.0
2023-07-24 14:45:00,62.43,62.44,62.42,62.44,26794.0,58.7827,58.7921,58.7733,58.7921,26794.0
2023-07-24 14:50:00,62.43,62.46,62.43,62.46,49229.0,58.7827,58.8109,58.7827,58.8109,49229.0
2023-07-24 14:55:00,62.46,62.46,62.44,62.45,65451.0,58.8109,58.8109,58.7921,58.8015,65451.0
2023-07-24 15:00:00,62.45,62.49,62.44,62.47,75656.0,58.8015,58.8392,58.7921,58.8204,75656.0
2023-07-24 15:05:00,62.47,62.48,62.46,62.46,60038.0,58.8204,58.8298,58.8109,58.8109,60038.0
2023-07-24 15:10:00,62.46,62.47,62.43,62.45,67831.0,58.8109,58.8204,58.7827,58.8015,67831.0
2023-07-24 15:15:00,62.44,62.48,62.44,62.46,43004.0,58.7921,58.8298,58.7921,58.8109,43004.0
2023-07-24 15:20:00,62.47,62.47,62.45,62.46,45578.0,58.8204,58.8204,58.8015,58.8109,45578.0
2023-07-24 15:25:00,62.46,62.48,62.44,62.48,65329.0,58.8109,58.8298,58.7921,58.8298,65329.0
2023-07-24 15:30:00,62.48,62.54,62.47,62.52,101731.0,58.8298,58.8863,58.8204,58.8674,101731.0
2023-07-24 15:35:00,62.51,62.52,62.47,62.48,69753.0,58.858,58.8674,58.8204,58.8298,69753.0
2023-07-24 15:40:00,62.48,62.51,62.45,62.51,157316.0,58.8298,58.858,58.8015,58.858,157316.0
2023-07-24 15:45:00,62.51,62.54,62.46,62.47,299973.0,58.858,58.8863,58.8109,58.8204,299973.0
2023-07-24 15:50:00,62.46,62.48,62.41,62.45,309564.0,58.8109,58.8298,58.7639,58.8015,309564.0
2023-07-24 15:55:00,62.45,62.5,62.42,62.45,964523.0,58.8015,58.8486,58.7733,58.8015,964523.0
2023-07-25 09:30:00,62.3,62.37,62.08,62.23,324901.0,58.6603,58.7262,58.4531,58.5944,324901.0
2023-07-25 09:35:00,62.22,62.35,62.17,62.34,62980.0,58.585,58.7074,58.5379,58.698,62980.0
2023-07-25 09:40:00,62.34,62.35,62.23,62.33,62938.0,58.698,58.7074,58.5944,58.6885,62938.0
2023-07-25 09:45:00,62.33,62.33,62.18,62.22,320192.0,58.6885,58.6885,58.5473,58.585,320192.0
2023-07-25 09:50:00,62.22,62.25,62.14,62.16,149059.0,58.585,58.6132,58.5096,58.5285,149059.0
2023-07-25 09:55:00,62.17,62.19,62.1,62.18,56659.0,58.5379,58.5567,58.472,58.5473,56659.0
2023-07-25 10:00:00,62.17,62.17,62.09,62.1,137479.0,58.5379,58.5379,58.4626,58.472,137479.0
2023-07-25 10:05:00,62.1,62.12,62.04,62.1,97569.0,58.472,58.4908,58.4155,58.472,97569.0
2023-07-25 10:10:00,62.1,62.17,62.09,62.16,67380.0,58.472,58.5379,58.4626,58.5285,67380.0
2023-07-25 10:15:00,62.16,62.26,62.14,62.25,78921.0,58.5285,58.6226,58.5096,58.6132,78921.0
2023-07-25 10:20:00,62.25,62.26,62.18,62.19,58552.0,58.6132,58.6226,58.5473,58.5567,58552.0
2023-07-25 10:25:00,62.18,62.24,62.16,62.23,75499.0,58.5473,58.6038,58.5285,58.5944,75499.0
2023-07-25 10:30:00,62.23,62.24,62.17,62.19,93222.0,58.5944,58.6038,58.5379,58.5567,93222.0
2023-07-25 10:35:00,62.18,62.23,62.18,62.22,53692.0,58.5473,58.5944,58.5473,58.585,53692.0
2023-07-25 10:40:00,62.22,62.24,62.18,62.22,55045.0,58.585,58.6038,58.5473,58.585,55045.0
2023-07-25 10:45:00,62.22,62.22,62.14,62.17,79057.0,58.585,58.585,58.5096,58.5379,79057.0
2023-07-25 10:50:00,62.17,62.24,62.16,62.21,70734.0,58.5379,58.6038,58.5285,58.5756,70734.0
2023-07-25 10:55:00,62.2,62.26,62.19,62.25,148009.0,58.5661,58.6226,58.5567,58.6132,148009.0
2023-07-25 11:00:00,62.25,62.25,62.21,62.23,66148.0,58.6132,58.6132,58.5756,58.5944,66148.0
2023-07-25 11:05:00,62.22,62.24,62.2,62.22,50745.0,58.585,58.6038,58.5661,58.585,50745.0
2023-07-25 11:10:00,62.22,62.25,62.21,62.25,40092.0,58.585,58.6132,58.5756,58.6132,40092.0
2023-07-25 11:15:00,62.25,62.29,62.23,62.26,83377.0,58.6132,58.6509,58.5944,58.6226,83377.0
2023-07-25 11:20:00,62.26,62.32,62.25,62.32,82838.0,58.6226,58.6791,58.6132,58.6791,82838.0
2023-07-25 11:25:00,62.32,62.32,62.29,62.3,39780.0,58.6791,58.6791,58.6509,58.6603,39780.0
2023-07-25 11:30:00,62.3,62.3,62.25,62.29,51738.0,58.6603,58.6603,58.6132,58.6509,51738.0
2023-07-25 11:35:00,62.29,62.32,62.28,62.3,36185.0,58.6509,58.6791,58.6415,58.6603,36185.0
2023-07-25 11:40:00,62.3,62.33,62.28,62.31,46492.0,58.6603,58.6885,58.6415,58.6697,46492.0
2023-07-25 11:45:00,62.3,62.36,62.29,62.35,61150.0,58.6603,58.7168,58.6509,58.7074,61150.0
2023-07-25 11:50:00,62.35,62.38,62.31,62.34,76366.0,58.7074,58.7356,58.6697,58.698,76366.0
2023-07-25 11:55:00,62.34,62.38,62.31,62.35,136698.0,58.698,58.7356,58.6697,58.7074,136698.0
2023-07-25 12:00:00,62.36,62.38,62.33,62.34,62852.0,58.7168,58.7356,58.6885,58.698,62852.0
2023-07-25 12:05:00,62.33,62.35,62.3,62.35,38511.0,58.6885,58.7074,58.6603,58.7074,38511.0
2023-07-25 12:10:00,62.35,62.36,62.33,62.35,40694.0,58.7074,58.7168,58.6885,58.7074,40694.0
2023-07-25 12:15:00,62.34,62.39,62.32,62.33,59308.0,58.698,58.745,58.6791,58.6885,59308.0
2023-07-25 12:20:00,62.32,62.33,62.29,62.32,60992.0,58.6791,58.6885,58.6509,58.6791,60992.0
2023-07-25 12:25:00,62.31,62.32,62.28,62.3,42085.0,58.6697,58.6791,58.6415,58.6603,42085.0
2023-07-25 12:30:00,62.29,62.33,62.27,62.31,49394.0,58.6509,58.6885,58.632,58.6697,49394.0
2023-07-25 12:35:00,62.32,62.32,62.26,62.27,38073.0,58.6791,58.6791,58.6226,58.632,38073.0
2023-07-25 12:40:00,62.27,62.29,62.24,62.27,86683.0,58.632,58.6509,58.6038,58.632,86683.0
2023-07-25 12:45:00,62.27,62.27,62.23,62.25,28308.0,58.632,58.632,58.5944,58.6132,28308.0
2023-07-25 12:50:00,62.25,62.25,62.22,62.23,59060.0,58.6132,58.6132,58.585,58.5944,59060.0
2023-07-25 12:55:00,62.23,62.27,62.21,62.27,60941.0,58.5944,58.632,58.5756,58.632,60941.0
2023-07-25 13:00:00,62.28,62.29,62.23,62.23,39719.0,58.6415,58.6509,58.5944,58.5944,39719.0
2023-07-25 13:05:00,62.23,62.24,62.18,62.19,72781.0,58.5944,58.6038,58.5473,58.5567,72781.0
2023-07-25 13:10:00,62.19,62.19,62.16,62.17,87944.0,58.5567,58.5567,58.5285,58.5379,87944.0
2023-07-25 13:15:00,62.17,62.21,62.16,62.2,47747.0,58.5379,58.5756,58.5285,58.5661,47747.0
2023-07-25 13:20:00,62.2,62.21,62.18,62.21,32096.0,58.5661,58.5756,58.5473,58.5756,32096.0
2023-07-25 13:25:00,62.2,62.22,62.18,62.2,29580.0,58.5661,58.585,58.5473,58.5661,29580.0
2023-07-25 13:30:00,62.2,62.24,62.19,62.23,48751.0,58.5661,58.6038,58.5567,58.5944,48751.0
2023-07-25 13:35:00,62.24,62.24,62.21,62.22,46494.0,58.6038,58.6038,58.5756,58.585,46494.0
2023-07-25 13:40:00,62.22,62.24,62.21,62.23,32189.0,58.585,58.6038,58.5756,58.5944,32189.0
2023-07-25 13:45:00,62.23,62.25,62.22,62.23,137317.0,58.5944,58.6132,58.585,58.5944,137317.0
2023-07-25 13:50:00,62.23,62.24,62.17,62.19,119605.0,58.5944,58.6038,58.5379,58.5567,119605.0
2023-07-25 13:55:00,62.19,62.19,62.14,62.15,75048.0,58.5567,58.5567,58.5096,58.5191,75048.0
2023-07-25 14:00:00,62.15,62.18,62.14,62.14,73647.0,58.5191,58.5473,58.5096,58.5096,73647.0
2023-07-25 14:05:00,62.14,62.15,62.13,62.13,29987.0,58.5096,58.5191,58.5002,58.5002,29987.0
2023-07-25 14:10:00,62.14,62.16,62.13,62.15,56522.0,58.5096,58.5285,58.5002,58.5191,56522.0
2023-07-25 14:15:00,62.15,62.2,62.14,62.2,48903.0,58.5191,58.5661,58.5096,58.5661,48903.0
2023-07-25 14:20:00,62.2,62.22,62.19,62.22,91566.0,58.5661,58.585,58.5567,58.585,91566.0
2023-07-25 14:25:00,62.22,62.25,62.2,62.23,73876.0,58.585,58.6132,58.5661,58.5944,73876.0
2023-07-25 14:30:00,62.23,62.26,62.22,62.25,173886.0,58.5944,58.6226,58.585,58.6132,173886.0
2023-07-25 14:35:00,62.25,62.28,62.24,62.27,151160.0,58.6132,58.6415,58.6038,58.632,151160.0
2023-07-25 14:40:00,62.27,62.27,62.24,62.27,59350.0,58.632,58.632,58.6038,58.632,59350.0
2023-07-25 14:45:00,62.27,62.31,62.27,62.29,86997.0,58.632,58.6697,58.632,58.6509,86997.0
2023-07-25 14:50:00,62.3,62.3,62.27,62.29,51906.0,58.6603,58.6603,58.632,58.6509,51906.0
2023-07-25 14:55:00,62.29,62.29,62.26,62.28,72201.0,58.6509,58.6509,58.6226,58.6415,72201.0
2023-07-25 15:00:00,62.28,62.29,62.24,62.25,60928.0,58.6415,58.6509,58.6038,58.6132,60928.0
2023-07-25 15:05:00,62.24,62.28,62.23,62.28,67322.0,58.6038,58.6415,58.5944,58.6415,67322.0
2023-07-25 15:10:00,62.28,62.29,62.26,62.28,75919.0,58.6415,58.6509,58.6226,58.6415,75919.0
2023-07-25 15:15:00,62.29,62.29,62.25,62.26,130054.0,58.6509,58.6509,58.6132,58.6226,130054.0
2023-07-25 15:20:00,62.25,62.27,62.23,62.23,86573.0,58.6132,58.632,58.5944,58.5944,86573.0
2023-07-25 15:25:00,62.23,62.26,62.22,62.23,129302.0,58.5944,58.6226,58.585,58.5944,129302.0
2023-07-25 15:30:00,62.23,62.25,62.19,62.2,179479.0,58.5944,58.6132,58.5567,58.5661,179479.0
2023-07-25 15:35:00,62.19,62.2,62.16,62.17,281076.0,58.5567,58.5661,58.5285,58.5379,281076.0
2023-07-25 15:40:00,62.17,62.18,62.11,62.12,425320.0,58.5379,58.5473,58.4814,58.4908,425320.0
2023-07-25 15:45:00,62.12,62.14,62.09,62.11,557857.0,58.4908,58.5096,58.4626,58.4814,557857.0
2023-07-25 15:50:00,62.1,62.2,62.09,62.16,836286.0,58.472,58.5661,58.4626,58.5285,836286.0
2023-07-25 15:55:00,62.17,62.29,62.15,62.26,1086177.0,58.5379,58.6509,58.5191,58.6226,1086177.0
2023-07-26 09:30:00,61.86,62.23,61.39,61.82,655397.0,58.246,58.5944,57.8035,58.2083,655397.0
2023-07-26 09:35:00,61.82,62.03,61.53,62.02,276021.0,58.2083,58.4061,57.9353,58.3967,276021.0
2023-07-26 09:40:00,62.0,62.15,61.89,62.11,223993.0,58.3778,58.5191,58.2742,58.4814,223993.0
2023-07-26 09:45:00,62.12,62.43,62.11,62.36,265567.0,58.4908,58.7827,58.4814,58.7168,265567.0
2023-07-26 09:50:00,62.35,62.36,62.17,62.24,211776.0,58.7074,58.7168,58.5379,58.6038,211776.0
2023-07-26 09:55:00,62.23,62.25,62.1,62.23,191211.0,58.5944,58.6132,58.472,58.5944,191211.0
2023-07-26 10:00:00,62.23,62.26,62.09,62.18,130680.0,58.5944,58.6226,58.4626,58.5473,130680.0
2023-07-26 10:05:00,62.19,62.22,62.03,62.13,85914.0,58.5567,58.585,58.4061,58.5002,85914.0
2023-07-26 10:10:00,62.14,62.23,62.13,62.2,87898.0,58.5096,58.5944,58.5002,58.5661,87898.0
2023-07-26 10:15:00,62.2,62.37,62.18,62.36,109046.0,58.5661,58.7262,58.5473,58.7168,109046.0
2023-07-26 10:20:00,62.36,62.41,62.21,62.23,149724.0,58.7168,58.7639,58.5756,58.5944,149724.0
2023-07-26 10:25:00,62.23,62.29,62.15,62.25,105343.0,58.5944,58.6509,58.5191,58.6132,105343.0
2023-07-26 10:30:00,62.24,62.3,62.2,62.29,102746.0,58.6038,58.6603,58.5661,58.6509,102746.0
2023-07-26 10:35:00,62.29,62.31,62.23,62.28,95268.0,58.6509,58.6697,58.5944,58.6415,95268.0
2023-07-26 10:40:00,62.28,62.33,62.25,62.29,103174.0,58.6415,58.6885,58.6132,58.6509,103174.0
2023-07-26 10:45:00,62.29,62.46,62.28,62.45,221764.0,58.6509,58.8109,58.6415,58.8015,221764.0
2023-07-26 10:50:00,62.45,62.54,62.44,62.49,265089.0,58.8015,58.8863,58.7921,58.8392,265089.0
2023-07-26 10:55:00,62.49,62.73,62.49,62.68,260468.0,58.8392,59.0652,58.8392,59.0181,260468.0
2023-07-26 11:00:00,62.69,62.77,62.61,62.61,117626.0,59.0275,59.1028,58.9522,58.9522,117626.0
2023-07-26 11:05:00,62.61,62.62,62.47,62.53,128031.0,58.9522,58.9616,58.8204,58.8769,128031.0
2023-07-26 11:10:00,62.53,62.56,62.43,62.46,64770.0,58.8769,58.9051,58.7827,58.8109,64770.0
2023-07-26 11:15:00,62.45,62.6,62.43,62.57,146813.0,58.8015,58.9428,58.7827,58.9145,146813.0
2023-07-26 11:20:00,62.57,62.63,62.56,62.58,67486.0,58.9145,58.971,58.9051,58.9239,67486.0
2023-07-26 11:25:00,62.58,62.63,62.55,62.61,67197.0,58.9239,58.971,58.8957,58.9522,67197.0
2023-07-26 11:30:00,62.6,62.68,62.56,62.66,105054.0,58.9428,59.0181,58.9051,58.9993,105054.0
2023-07-26 11:35:00,62.66,62.73,62.65,62.72,84646.0,58.9993,59.0652,58.9898,59.0558,84646.0
2023-07-26 11:40:00,62.72,62.8,62.7,62.79,69890.0,59.0558,59.1311,59.0369,59.1217,69890.0
2023-07-26 11:45:00,62.79,62.82,62.76,62.82,67325.0,59.1217,59.1499,59.0934,59.1499,67325.0
2023-07-26 11:50:00,62.82,62.84,62.76,62.83,100173.0,59.1499,59.1687,59.0934,59.1593,100173.0
2023-07-26 11:55:00,62.83,62.91,62.82,62.85,123215.0,59.1593,59.2347,59.1499,59.1782,123215.0
2023-07-26 12:00:00,62.86,62.88,62.82,62.88,85189.0,59.1876,59.2064,59.1499,59.2064,85189.0
2023-07-26 12:05:00,62.88,62.92,62.86,62.86,162108.0,59.2064,59.2441,59.1876,59.1876,162108.0
2023-07-26 12:10:00,62.87,62.93,62.86,62.91,120767.0,59.197,59.2535,59.1876,59.2347,120767.0
2023-07-26 12:15:00,62.91,62.93,62.86,62.87,119922.0,59.2347,59.2535,59.1876,59.197,119922.0
2023-07-26 12:20:00,62.86,62.92,62.86,62.89,76498.0,59.1876,59.2441,59.1876,59.2158,76498.0
2023-07-26 12:25:00,62.89,62.92,62.87,62.91,99418.0,59.2158,59.2441,59.197,59.2347,99418.0
2023-07-26 12:30:00,62.91,62.92,62.83,62.89,168696.0,59.2347,59.2441,59.1593,59.2158,168696.0
2023-07-26 12:35:00,62.9,62.98,62.9,62.96,128569.0,59.2252,59.3006,59.2252,59.2817,128569.0
2023-07-26 12:40:00,62.96,62.98,62.92,62.96,80448.0,59.2817,59.3006,59.2441,59.2817,80448.0
2023-07-26 12:45:00,62.97,62.99,62.96,62.98,131910.0,59.2912,59.31,59.2817,59.3006,131910.0
2023-07-26 12:50:00,62.98,62.99,62.88,62.88,87922.0,59.3006,59.31,59.2064,59.2064,87922.0
2023-07-26 12:55:00,62.88,62.89,62.82,62.85,81826.0,59.2064,59.2158,59.1499,59.1782,81826.0
2023-07-26 13:00:00,62.85,62.89,62.83,62.87,85800.0,59.1782,59.2158,59.1593,59.197,85800.0
2023-07-26 13:05:00,62.88,62.93,62.85,62.92,44593.0,59.2064,59.2535,59.1782,59.2441,44593.0
2023-07-26 13:10:00,62.93,62.93,62.88,62.88,39742.0,59.2535,59.2535,59.2064,59.2064,39742.0
2023-07-26 13:15:00,62.89,62.9,62.87,62.88,44013.0,59.2158,59.2252,59.197,59.2064,44013.0
2023-07-26 13:20:00,62.88,62.9,62.86,62.86,50677.0,59.2064,59.2252,59.1876,59.1876,50677.0
2023-07-26 13:25:00,62.87,62.87,62.84,62.87,27760.0,59.197,59.197,59.1687,59.197,27760.0
2023-07-26 13:30:00,62.87,62.88,62.79,62.82,56395.0,59.197,59.2064,59.1217,59.1499,56395.0
2023-07-26 13:35:00,62.81,62.84,62.81,62.84,60523.0,59.1405,59.1687,59.1405,59.1687,60523.0
2023-07-26 13:40:00,62.84,62.85,62.81,62.83,106875.0,59.1687,59.1782,59.1405,59.1593,106875.0
2023-07-26 13:45:00,62.83,62.87,62.82,62.83,99490.0,59.1593,59.197,59.1499,59.1593,99490.0
2023-07-26 13:50:00,62.82,62.86,62.82,62.86,84139.0,59.1499,59.1876,59.1499,59.1876,84139.0
2023-07-26 13:55:00,62.86,62.86,62.84,62.86,61468.0,59.1876,59.1876,59.1687,59.1876,61468.0
2023-07-26 14:00:00,62.85,62.87,62.73,62.79,128464.0,59.1782,59.197,59.0652,59.1217,128464.0
2023-07-26 14:05:00,62.79,62.86,62.79,62.84,52023.0,59.1217,59.1876,59.1217,59.1687,52023.0
2023-07-26 14:10:00,62.85,62.9,62.83,62.89,124893.0,59.1782,59.2252,59.1593,59.2158,124893.0
2023-07-26 14:15:00,62.89,62.91,62.84,62.91,76523.0,59.2158,59.2347,59.1687,59.2347,76523.0
2023-07-26 14:20:00,62.91,62.96,62.91,62.95,65415.0,59.2347,59.2817,59.2347,59.2723,65415.0
2023-07-26 14:25:00,62.95,62.98,62.94,62.97,75360.0,59.2723,59.3006,59.2629,59.2912,75360.0
2023-07-26 14:30:00,62.97,62.98,62.9,62.95,83911.0,59.2912,59.3006,59.2252,59.2723,83911.0
2023-07-26 14:35:00,62.95,63.04,62.94,63.03,224329.0,59.2723,59.3571,59.2629,59.3476,224329.0
2023-07-26 14:40:00,63.02,63.04,62.99,63.01,146956.0,59.3382,59.3571,59.31,59.3288,146956.0
2023-07-26 14:45:00,63.01,63.12,63.0,63.12,113763.0,59.3288,59.4324,59.3194,59.4324,113763.0
2023-07-26 14:50:00,63.12,63.17,63.09,63.13,117711.0,59.4324,59.4795,59.4041,59.4418,117711.0
2023-07-26 14:55:00,63.13,63.14,63.1,63.11,91262.0,59.4418,59.4512,59.4136,59.423,91262.0
2023-07-26 15:00:00,63.11,63.11,63.04,63.08,91578.0,59.423,59.423,59.3571,59.3947,91578.0
2023-07-26 15:05:00,63.08,63.09,62.92,62.96,200720.0,59.3947,59.4041,59.2441,59.2817,200720.0
2023-07-26 15:10:00,62.96,63.02,62.94,62.96,122900.0,59.2817,59.3382,59.2629,59.2817,122900.0
2023-07-26 15:15:00,62.95,62.96,62.8,62.85,147294.0,59.2723,59.2817,59.1311,59.1782,147294.0
2023-07-26 15:20:00,62.86,62.92,62.84,62.92,104523.0,59.1876,59.2441,59.1687,59.2441,104523.0
2023-07-26 15:25:00,62.92,62.94,62.91,62.93,93246.0,59.2441,59.2629,59.2347,59.2535,93246.0
2023-07-26 15:30:00,62.93,62.99,62.9,62.99,97416.0,59.2535,59.31,59.2252,59.31,97416.0
2023-07-26 15:35:00,62.99,63.02,62.97,63.02,163070.0,59.31,59.3382,59.2912,59.3382,163070.0
2023-07-26 15:40:00,63.02,63.05,62.95,62.98,220705.0,59.3382,59.3665,59.2723,59.3006,220705.0
2023-07-26 15:45:00,62.98,62.98,62.93,62.95,230100.0,59.3006,59.3006,59.2535,59.2723,230100.0
2023-07-26 15:50:00,62.96,63.0,62.92,63.0,415342.0,59.2817,59.3194,59.2441,59.3194,415342.0
2023-07-26 15:55:00,63.0,63.11,62.98,63.08,1184558.0,59.3194,59.423,59.3006,59.3947,1184558.0
2023-07-27 09:30:00,63.05,63.27,63.04,63.14,446518.0,59.3665,59.5736,59.3571,59.4512,446518.0
2023-07-27 09:35:00,63.14,63.23,63.0,63.23,171480.0,59.4512,59.536,59.3194,59.536,171480.0
2023-07-27 09:40:00,63.22,63.22,62.98,63.0,121078.0,59.5265,59.5265,59.3006,59.3194,121078.0
2023-07-27 09:45:00,63.0,63.07,62.95,63.03,148654.0,59.3194,59.3853,59.2723,59.3476,148654.0
2023-07-27 09:50:00,63.03,63.1,63.02,63.08,141218.0,59.3476,59.4136,59.3382,59.3947,141218.0
2023-07-27 09:55:00,63.08,63.15,63.06,63.11,127821.0,59.3947,59.4606,59.3759,59.423,127821.0
2023-07-27 10:00:00,63.11,63.12,62.96,62.98,146105.0,59.423,59.4324,59.2817,59.3006,146105.0
2023-07-27 10:05:00,62.98,63.04,62.96,63.0,160270.0,59.3006,59.3571,59.2817,59.3194,160270.0
2023-07-27 10:10:00,62.99,63.06,62.97,63.05,102125.0,59.31,59.3759,59.2912,59.3665,102125.0
2023-07-27 10:15:00,63.04,63.04,62.96,62.99,81513.0,59.3571,59.3571,59.2817,59.31,81513.0
2023-07-27 10:20:00,63.0,63.01,62.95,62.99,85172.0,59.3194,59.3288,59.2723,59.31,85172.0
2023-07-27 10:25:00,62.99,63.07,62.99,63.02,99612.0,59.31,59.3853,59.31,59.3382,99612.0
2023-07-27 10:30:00,63.02,63.04,62.94,62.95,109715.0,59.3382,59.3571,59.2629,59.2723,109715.0
2023-07-27 10:35:00,62.94,62.99,62.93,62.97,84781.0,59.2629,59.31,59.2535,59.2912,84781.0
2023-07-27 10:40:00,62.97,62.97,62.93,62.94,29186.0,59.2912,59.2912,59.2535,59.2629,29186.0
2023-07-27 10:45:00,62.93,62.98,62.91,62.97,96442.0,59.2535,59.3006,59.2347,59.2912,96442.0
2023-07-27 10:50:00,62.98,63.0,62.94,62.99,57449.0,59.3006,59.3194,59.2629,59.31,57449.0
2023-07-27 10:55:00,62.99,62.99,62.91,62.92,81769.0,59.31,59.31,59.2347,59.2441,81769.0
2023-07-27 11:00:00,62.92,62.93,62.79,62.8,100963.0,59.2441,59.2535,59.1217,59.1311,100963.0
2023-07-27 11:05:00,62.8,62.81,62.72,62.72,62469.0,59.1311,59.1405,59.0558,59.0558,62469.0
2023-07-27 11:10:00,62.72,62.73,62.67,62.73,70935.0,59.0558,59.0652,59.0087,59.0652,70935.0
2023-07-27 11:15:00,62.73,62.77,62.7,62.76,57792.0,59.0652,59.1028,59.0369,59.0934,57792.0
2023-07-27 11:20:00,62.77,62.77,62.72,62.73,70679.0,59.1028,59.1028,59.0558,59.0652,70679.0
2023-07-27 11:25:00,62.72,62.72,62.63,62.7,95864.0,59.0558,59.0558,58.971,59.0369,95864.0
2023-07-27 11:30:00,62.7,62.74,62.69,62.73,64532.0,59.0369,59.0746,59.0275,59.0652,64532.0
2023-07-27 11:35:00,62.73,62.78,62.72,62.78,38312.0,59.0652,59.1123,59.0558,59.1123,38312.0
2023-07-27 11:40:00,62.78,62.8,62.72,62.74,67518.0,59.1123,59.1311,59.0558,59.0746,67518.0
2023-07-27 11:45:00,62.74,62.74,62.67,62.7,45912.0,59.0746,59.0746,59.0087,59.0369,45912.0
2023-07-27 11:50:00,62.7,62.71,62.67,62.68,46725.0,59.0369,59.0463,59.0087,59.0181,46725.0
2023-07-27 11:55:00,62.68,62.71,62.67,62.71,48607.0,59.0181,59.0463,59.0087,59.0463,48607.0
2023-07-27 12:00:00,62.7,62.71,62.64,62.66,49037.0,59.0369,59.0463,58.9804,58.9993,49037.0
2023-07-27 12:05:00,62.66,62.7,62.65,62.67,57550.0,58.9993,59.0369,58.9898,59.0087,57550.0
2023-07-27 12:10:00,62.67,62.7,62.65,62.66,40434.0,59.0087,59.0369,58.9898,58.9993,40434.0
2023-07-27 12:15:00,62.65,62.68,62.64,62.68,49727.0,58.9898,59.0181,58.9804,59.0181,49727.0
2023-07-27 12:20:00,62.67,62.69,62.67,62.69,36559.0,59.0087,59.0275,59.0087,59.0275,36559.0
2023-07-27 12:25:00,62.69,62.69,62.62,62.64,55091.0,59.0275,59.0275,58.9616,58.9804,55091.0
2023-07-27 12:30:00,62.65,62.66,62.63,62.64,39765.0,58.9898,58.9993,58.971,58.9804,39765.0
2023-07-27 12:35:00,62.64,62.65,62.63,62.63,52693.0,58.9804,58.9898,58.971,58.971,52693.0
2023-07-27 12:40:00,62.64,62.69,62.63,62.68,50734.0,58.9804,59.0275,58.971,59.0181,50734.0
2023-07-27 12:45:00,62.68,62.71,62.66,62.7,63627.0,59.0181,59.0463,58.9993,59.0369,63627.0
2023-07-27 12:50:00,62.71,62.75,62.7,62.71,55782.0,59.0463,59.084,59.0369,59.0463,55782.0
2023-07-27 12:55:00,62.71,62.77,62.7,62.76,71511.0,59.0463,59.1028,59.0369,59.0934,71511.0
2023-07-27 13:00:00,62.77,62.81,62.76,62.78,70593.0,59.1028,59.1405,59.0934,59.1123,70593.0
2023-07-27 13:05:00,62.79,62.8,62.73,62.79,87331.0,59.1217,59.1311,59.0652,59.1217,87331.0
2023-07-27 13:10:00,62.8,62.81,62.76,62.8,59817.0,59.1311,59.1405,59.0934,59.1311,59817.0
2023-07-27 13:15:00,62.8,62.8,62.72,62.73,67486.0,59.1311,59.1311,59.0558,59.0652,67486.0
2023-07-27 13:20:00,62.72,62.73,62.63,62.65,48499.0,59.0558,59.0652,58.971,58.9898,48499.0
2023-07-27 13:25:00,62.65,62.65,62.6,62.6,43128.0,58.9898,58.9898,58.9428,58.9428,43128.0
2023-07-27 13:30:00,62.6,62.62,62.58,62.61,48691.0,58.9428,58.9616,58.9239,58.9522,48691.0
2023-07-27 13:35:00,62.6,62.61,62.54,62.57,61728.0,58.9428,58.9522,58.8863,58.9145,61728.0
2023-07-27 13:40:00,62.57,62.59,62.55,62.57,41942.0,58.9145,58.9334,58.8957,58.9145,41942.0
2023-07-27 13:45:00,62.57,62.59,62.55,62.58,44460.0,58.9145,58.9334,58.8957,58.9239,44460.0
2023-07-27 13:50:00,62.57,62.58,62.54,62.55,40373.0,58.9145,58.9239,58.8863,58.8957,40373.0
2023-07-27 13:55:00,62.55,62.55,62.52,62.53,46695.0,58.8957,58.8957,58.8674,58.8769,46695.0
2023-07-27 14:00:00,62.53,62.53,62.47,62.5,83901.0,58.8769,58.8769,58.8204,58.8486,83901.0
2023-07-27 14:05:00,62.5,62.5,62.45,62.46,66902.0,58.8486,58.8486,58.8015,58.8109,66902.0
2023-07-27 14:10:00,62.46,62.46,62.38,62.4,74948.0,58.8109,58.8109,58.7356,58.7545,74948.0
2023-07-27 14:15:00,62.4,62.42,62.39,62.4,83233.0,58.7545,58.7733,58.745,58.7545,83233.0
2023-07-27 14:20:00,62.4,62.48,62.39,62.44,109567.0,58.7545,58.8298,58.745,58.7921,109567.0
2023-07-27 14:25:00,62.44,62.47,62.41,62.45,69342.0,58.7921,58.8204,58.7639,58.8015,69342.0
2023-07-27 14:30:00,62.45,62.45,62.4,62.43,64692.0,58.8015,58.8015,58.7545,58.7827,64692.0
2023-07-27 14:35:00,62.43,62.43,62.39,62.41,80005.0,58.7827,58.7827,58.745,58.7639,80005.0
2023-07-27 14:40:00,62.41,62.44,62.39,62.42,51677.0,58.7639,58.7921,58.745,58.7733,51677.0
2023-07-27 14:45:00,62.42,62.45,62.41,62.42,68487.0,58.7733,58.8015,58.7639,58.7733,68487.0
2023-07-27 14:50:00,62.42,62.48,62.41,62.48,63786.0,58.7733,58.8298,58.7639,58.8298,63786.0
2023-07-27 14:55:00,62.48,62.54,62.45,62.46,209985.0,58.8298,58.8863,58.8015,58.8109,209985.0
2023-07-27 15:00:00,62.46,62.54,62.45,62.53,97173.0,58.8109,58.8863,58.8015,58.8769,97173.0
2023-07-27 15:05:00,62.52,62.53,62.49,62.53,72655.0,58.8674,58.8769,58.8392,58.8769,72655.0
2023-07-27 15:10:00,62.53,62.61,62.53,62.61,79375.0,58.8769,58.9522,58.8769,58.9522,79375.0
2023-07-27 15:15:00,62.61,62.61,62.55,62.55,76962.0,58.9522,58.9522,58.8957,58.8957,76962.0
2023-07-27 15:20:00,62.55,62.55,62.52,62.53,69841.0,58.8957,58.8957,58.8674,58.8769,69841.0
2023-07-27 15:25:00,62.52,62.53,62.49,62.5,83759.0,58.8674,58.8769,58.8392,58.8486,83759.0
2023-07-27 15:30:00,62.51,62.55,62.5,62.52,88589.0,58.858,58.8957,58.8486,58.8674,88589.0
2023-07-27 15:35:00,62.51,62.53,62.43,62.47,156801.0,58.858,58.8769,58.7827,58.8204,156801.0
2023-07-27 15:40:00,62.47,62.48,62.44,62.47,131591.0,58.8204,58.8298,58.7921,58.8204,131591.0
2023-07-27 15:45:00,62.47,62.48,62.4,62.43,187599.0,58.8204,58.8298,58.7545,58.7827,187599.0
2023-07-27 15:50:00,62.43,62.5,62.42,62.44,337398.0,58.7827,58.8486,58.7733,58.7921,337398.0
2023-07-27 15:55:00,62.44,62.46,62.39,62.45,641513.0,58.7921,58.8109,58.745,58.8015,641513.0
2023-07-28 09:30:00,62.52,62.77,62.52,62.6,335088.0,58.8674,59.1028,58.8674,58.9428,335088.0
2023-07-28 09:35:00,62.6,62.68,62.55,62.57,96768.0,58.9428,59.0181,58.8957,58.9145,96768.0
2023-07-28 09:40:00,62.58,62.62,62.51,62.55,72360.0,58.9239,58.9616,58.858,58.8957,72360.0
2023-07-28 09:45:00,62.56,62.64,62.49,62.63,82859.0,58.9051,58.9804,58.8392,58.971,82859.0
2023-07-28 09:50:00,62.63,62.63,62.47,62.49,78057.0,58.971,58.971,58.8204,58.8392,78057.0
2023-07-28 09:55:00,62.48,62.59,62.47,62.58,50752.0,58.8298,58.9334,58.8204,58.9239,50752.0
2023-07-28 10:00:00,62.58,62.64,62.57,62.63,65452.0,58.9239,58.9804,58.9145,58.971,65452.0
2023-07-28 10:05:00,62.63,62.71,62.62,62.7,52637.0,58.971,59.0463,58.9616,59.0369,52637.0
2023-07-28 10:10:00,62.7,62.72,62.61,62.68,113355.0,59.0369,59.0558,58.9522,59.0181,113355.0
2023-07-28 10:15:00,62.68,62.7,62.64,62.66,54790.0,59.0181,59.0369,58.9804,58.9993,54790.0
2023-07-28 10:20:00,62.67,62.71,62.66,62.67,49891.0,59.0087,59.0463,58.9993,59.0087,49891.0
2023-07-28 10:25:00,62.67,62.68,62.6,62.61,78509.0,59.0087,59.0181,58.9428,58.9522,78509.0
2023-07-28 10:30:00,62.61,62.67,62.59,62.65,78858.0,58.9522,59.0087,58.9334,58.9898,78858.0
2023-07-28 10:35:00,62.65,62.69,62.6,62.67,83336.0,58.9898,59.0275,58.9428,59.0087,83336.0
2023-07-28 10:40:00,62.67,62.7,62.63,62.67,74277.0,59.0087,59.0369,58.971,59.0087,74277.0
2023-07-28 10:45:00,62.67,62.72,62.66,62.7,90741.0,59.0087,59.0558,58.9993,59.0369,90741.0
2023-07-28 10:50:00,62.71,62.77,62.69,62.75,77457.0,59.0463,59.1028,59.0275,59.084,77457.0
2023-07-28 10:55:00,62.75,62.75,62.68,62.69,41085.0,59.084,59.084,59.0181,59.0275,41085.0
2023-07-28 11:00:00,62.68,62.7,62.63,62.69,52103.0,59.0181,59.0369,58.971,59.0275,52103.0
2023-07-28 11:05:00,62.69,62.7,62.66,62.67,46349.0,59.0275,59.0369,58.9993,59.0087,46349.0
2023-07-28 11:10:00,62.67,62.68,62.64,62.67,20867.0,59.0087,59.0181,58.9804,59.0087,20867.0
2023-07-28 11:15:00,62.68,62.71,62.66,62.7,34072.0,59.0181,59.0463,58.9993,59.0369,34072.0
2023-07-28 11:20:00,62.7,62.71,62.67,62.68,52461.0,59.0369,59.0463,59.0087,59.0181,52461.0
2023-07-28 11:25:00,62.67,62.74,62.66,62.73,57054.0,59.0087,59.0746,58.9993,59.0652,57054.0
2023-07-28 11:30:00,62.73,62.73,62.64,62.65,29683.0,59.0652,59.0652,58.9804,58.9898,29683.0
2023-07-28 11:35:00,62.64,62.66,62.61,62.64,34749.0,58.9804,58.9993,58.9522,58.9804,34749.0
2023-07-28 11:40:00,62.64,62.67,62.63,62.65,33333.0,58.9804,59.0087,58.971,58.9898,33333.0
2023-07-28 11:45:00,62.65,62.67,62.61,62.61,40721.0,58.9898,59.0087,58.9522,58.9522,40721.0
2023-07-28 11:50:00,62.62,62.62,62.54,62.57,37409.0,58.9616,58.9616,58.8863,58.9145,37409.0
2023-07-28 11:55:00,62.56,62.56,62.51,62.52,50209.0,58.9051,58.9051,58.858,58.8674,50209.0
2023-07-28 12:00:00,62.52,62.52,62.45,62.47,60477.0,58.8674,58.8674,58.8015,58.8204,60477.0
2023-07-28 12:05:00,62.46,62.48,62.43,62.46,46909.0,58.8109,58.8298,58.7827,58.8109,46909.0
2023-07-28 12:10:00,62.45,62.47,62.41,62.41,27710.0,58.8015,58.8204,58.7639,58.7639,27710.0
2023-07-28 12:15:00,62.41,62.44,62.39,62.4,52149.0,58.7639,58.7921,58.745,58.7545,52149.0
2023-07-28 12:20:00,62.4,62.44,62.36,62.44,114007.0,58.7545,58.7921,58.7168,58.7921,114007.0
2023-07-28 12:25:00,62.44,62.49,62.43,62.47,43262.0,58.7921,58.8392,58.7827,58.8204,43262.0
2023-07-28 12:30:00,62.48,62.49,62.46,62.47,32967.0,58.8298,58.8392,58.8109,58.8204,32967.0
2023-07-28 12:35:00,62.46,62.48,62.43,62.43,23510.0,58.8109,58.8298,58.7827,58.7827,23510.0
2023-07-28 12:40:00,62.44,62.44,62.38,62.42,38649.0,58.7921,58.7921,58.7356,58.7733,38649.0
2023-07-28 12:45:00,62.41,62.42,62.4,62.41,22009.0,58.7639,58.7733,58.7545,58.7639,22009.0
2023-07-28 12:50:00,62.41,62.42,62.38,62.39,34607.0,58.7639,58.7733,58.7356,58.745,34607.0
2023-07-28 12:55:00,62.39,62.41,62.38,62.4,30307.0,58.745,58.7639,58.7356,58.7545,30307.0
2023-07-28 13:00:00,62.4,62.4,62.37,62.39,21387.0,58.7545,58.7545,58.7262,58.745,21387.0
2023-07-28 13:05:00,62.39,62.39,62.34,62.35,32161.0,58.745,58.745,58.698,58.7074,32161.0
2023-07-28 13:10:00,62.35,62.37,62.34,62.36,37671.0,58.7074,58.7262,58.698,58.7168,37671.0
2023-07-28 13:15:00,62.36,62.36,62.32,62.35,35573.0,58.7168,58.7168,58.6791,58.7074,35573.0
2023-07-28 13:20:00,62.36,62.36,62.3,62.34,36294.0,58.7168,58.7168,58.6603,58.698,36294.0
2023-07-28 13:25:00,62.34,62.35,62.32,62.35,26555.0,58.698,58.7074,58.6791,58.7074,26555.0
2023-07-28 13:30:00,62.34,62.39,62.32,62.34,69781.0,58.698,58.745,58.6791,58.698,69781.0
2023-07-28 13:35:00,62.34,62.35,62.3,62.33,34531.0,58.698,58.7074,58.6603,58.6885,34531.0
2023-07-28 13:40:00,62.33,62.33,62.27,62.29,34784.0,58.6885,58.6885,58.632,58.6509,34784.0
2023-07-28 13:45:00,62.29,62.3,62.22,62.24,34422.0,58.6509,58.6603,58.585,58.6038,34422.0
2023-07-28 13:50:00,62.24,62.27,62.24,62.27,20032.0,58.6038,58.632,58.6038,58.632,20032.0
2023-07-28 13:55:00,62.27,62.3,62.26,62.28,37183.0,58.632,58.6603,58.6226,58.6415,37183.0
2023-07-28 14:00:00,62.29,62.31,62.28,62.31,37321.0,58.6509,58.6697,58.6415,58.6697,37321.0
2023-07-28 14:05:00,62.31,62.32,62.29,62.31,35888.0,58.6697,58.6791,58.6509,58.6697,35888.0
2023-07-28 14:10:00,62.3,62.32,62.27,62.27,37437.0,58.6603,58.6791,58.632,58.632,37437.0
2023-07-28 14:15:00,62.27,62.29,62.26,62.29,39783.0,58.632,58.6509,58.6226,58.6509,39783.0
2023-07-28 14:20:00,62.28,62.32,62.28,62.31,36978.0,58.6415,58.6791,58.6415,58.6697,36978.0
2023-07-28 14:25:00,62.3,62.34,62.3,62.34,65510.0,58.6603,58.698,58.6603,58.698,65510.0
2023-07-28 14:30:00,62.34,62.36,62.31,62.36,36846.0,58.698,58.7168,58.6697,58.7168,36846.0
2023-07-28 14:35:00,62.36,62.36,62.32,62.33,48075.0,58.7168,58.7168,58.6791,58.6885,48075.0
2023-07-28 14:40:00,62.32,62.37,62.32,62.37,43196.0,58.6791,58.7262,58.6791,58.7262,43196.0
2023-07-28 14:45:00,62.36,62.41,62.36,62.4,34061.0,58.7168,58.7639,58.7168,58.7545,34061.0
2023-07-28 14:50:00,62.4,62.42,62.38,62.41,36612.0,58.7545,58.7733,58.7356,58.7639,36612.0
2023-07-28 14:55:00,62.4,62.41,62.36,62.38,43842.0,58.7545,58.7639,58.7168,58.7356,43842.0
2023-07-28 15:00:00,62.38,62.39,62.37,62.37,48684.0,58.7356,58.745,58.7262,58.7262,48684.0
2023-07-28 15:05:00,62.38,62.39,62.37,62.39,20268.0,58.7356,58.745,58.7262,58.745,20268.0
2023-07-28 15:10:00,62.38,62.41,62.37,62.4,49293.0,58.7356,58.7639,58.7262,58.7545,49293.0
2023-07-28 15:15:00,62.39,62.42,62.38,62.42,59307.0,58.745,58.7733,58.7356,58.7733,59307.0
2023-07-28 15:20:00,62.41,62.43,62.39,62.39,54004.0,58.7639,58.7827,58.745,58.745,54004.0
2023-07-28 15:25:00,62.39,62.44,62.39,62.42,97581.0,58.745,58.7921,58.745,58.7733,97581.0
2023-07-28 15:30:00,62.42,62.45,62.4,62.43,55508.0,58.7733,58.8015,58.7545,58.7827,55508.0
2023-07-28 15:35:00,62.43,62.44,62.38,62.38,100145.0,58.7827,58.7921,58.7356,58.7356,100145.0
2023-07-28 15:40:00,62.39,62.39,62.35,62.37,91890.0,58.745,58.745,58.7074,58.7262,91890.0
2023-07-28 15:45:00,62.36,62.37,62.34,62.37,113787.0,58.7168,58.7262,58.698,58.7262,113787.0
2023-07-28 15:50:00,62.37,62.43,62.35,62.41,266775.0,58.7262,58.7827,58.7074,58.7639,266775.0
2023-07-28 15:55:00,62.42,62.52,62.4,62.49,881940.0,58.7733,58.8674,58.7545,58.8392,881940.0
2023-07-31 09:30:00,62.45,62.45,62.09,62.11,384875.0,58.8015,58.8015,58.4626,58.4814,384875.0
2023-07-31 09:35:00,62.1,62.31,62.07,62.3,130211.0,58.472,58.6697,58.4437,58.6603,130211.0
2023-07-31 09:40:00,62.3,62.31,62.19,62.23,86904.0,58.6603,58.6697,58.5567,58.5944,86904.0
2023-07-31 09:45:00,62.22,62.38,62.18,62.37,186583.0,58.585,58.7356,58.5473,58.7262,186583.0
2023-07-31 09:50:00,62.37,62.43,62.35,62.36,61408.0,58.7262,58.7827,58.7074,58.7168,61408.0
2023-07-31 09:55:00,62.36,62.37,62.27,62.31,116847.0,58.7168,58.7262,58.632,58.6697,116847.0
2023-07-31 10:00:00,62.33,62.39,62.32,62.37,128404.0,58.6885,58.745,58.6791,58.7262,128404.0
2023-07-31 10:05:00,62.37,62.44,62.33,62.38,119300.0,58.7262,58.7921,58.6885,58.7356,119300.0
2023-07-31 10:10:00,62.38,62.4,62.28,62.3,165477.0,58.7356,58.7545,58.6415,58.6603,165477.0
2023-07-31 10:15:00,62.3,62.36,62.23,62.25,159196.0,58.6603,58.7168,58.5944,58.6132,159196.0
2023-07-31 10:20:00,62.25,62.27,62.19,62.2,76160.0,58.6132,58.632,58.5567,58.5661,76160.0
2023-07-31 10:25:00,62.19,62.21,62.11,62.15,70863.0,58.5567,58.5756,58.4814,58.5191,70863.0
2023-07-31 10:30:00,62.15,62.2,62.13,62.16,69820.0,58.5191,58.5661,58.5002,58.5285,69820.0
2023-07-31 10:35:00,62.16,62.17,62.08,62.12,68476.0,58.5285,58.5379,58.4531,58.4908,68476.0
2023-07-31 10:40:00,62.12,62.13,62.04,62.08,90940.0,58.4908,58.5002,58.4155,58.4531,90940.0
2023-07-31 10:45:00,62.08,62.1,62.03,62.1,88028.0,58.4531,58.472,58.4061,58.472,88028.0
2023-07-31 10:50:00,62.09,62.13,62.09,62.1,72040.0,58.4626,58.5002,58.4626,58.472,72040.0
2023-07-31 10:55:00,62.09,62.14,62.08,62.09,57892.0,58.4626,58.5096,58.4531,58.4626,57892.0
2023-07-31 11:00:00,62.09,62.11,62.0,62.02,95545.0,58.4626,58.4814,58.3778,58.3967,95545.0
2023-07-31 11:05:00,62.02,62.06,62.0,62.06,89532.0,58.3967,58.4343,58.3778,58.4343,89532.0
2023-07-31 11:10:00,62.05,62.07,62.01,62.02,84329.0,58.4249,58.4437,58.3872,58.3967,84329.0
2023-07-31 11:15:00,62.02,62.03,61.96,61.98,116392.0,58.3967,58.4061,58.3402,58.359,116392.0
2023-07-31 11:20:00,61.98,61.99,61.9,61.92,95272.0,58.359,58.3684,58.2837,58.3025,95272.0
2023-07-31 11:25:00,61.92,61.98,61.91,61.94,74187.0,58.3025,58.359,58.2931,58.3213,74187.0
2023-07-31 11:30:00,61.94,61.95,61.89,61.91,84258.0,58.3213,58.3307,58.2742,58.2931,84258.0
2023-07-31 11:35:00,61.9,61.93,61.85,61.88,57480.0,58.2837,58.3119,58.2366,58.2648,57480.0
2023-07-31 11:40:00,61.88,61.88,61.81,61.85,72542.0,58.2648,58.2648,58.1989,58.2366,72542.0
2023-07-31 11:45:00,61.85,61.86,61.8,61.83,119535.0,58.2366,58.246,58.1895,58.2178,119535.0
2023-07-31 11:50:00,61.83,61.86,61.78,61.79,86816.0,58.2178,58.246,58.1707,58.1801,86816.0
2023-07-31 11:55:00,61.79,61.79,61.73,61.78,87266.0,58.1801,58.1801,58.1236,58.1707,87266.0
2023-07-31 12:00:00,61.78,61.79,61.76,61.78,61036.0,58.1707,58.1801,58.1518,58.1707,61036.0
2023-07-31 12:05:00,61.78,61.89,61.77,61.88,89470.0,58.1707,58.2742,58.1613,58.2648,89470.0
2023-07-31 12:10:00,61.88,61.95,61.85,61.94,78500.0,58.2648,58.3307,58.2366,58.3213,78500.0
2023-07-31 12:15:00,61.94,62.01,61.93,62.0,66707.0,58.3213,58.3872,58.3119,58.3778,66707.0
2023-07-31 12:20:00,62.0,62.0,61.96,61.99,40714.0,58.3778,58.3778,58.3402,58.3684,40714.0
2023-07-31 12:25:00,62.0,62.04,61.98,62.03,58591.0,58.3778,58.4155,58.359,58.4061,58591.0
2023-07-31 12:30:00,62.04,62.05,62.0,62.01,67985.0,58.4155,58.4249,58.3778,58.3872,67985.0
2023-07-31 12:35:00,62.02,62.03,62.0,62.02,33761.0,58.3967,58.4061,58.3778,58.3967,33761.0
2023-07-31 12:40:00,62.02,62.03,61.98,62.02,51940.0,58.3967,58.4061,58.359,58.3967,51940.0
2023-07-31 12:45:00,62.01,62.04,62.0,62.04,52060.0,58.3872,58.4155,58.3778,58.4155,52060.0
2023-07-31 12:50:00,62.04,62.04,62.01,62.03,67019.0,58.4155,58.4155,58.3872,58.4061,67019.0
2023-07-31 12:55:00,62.03,62.04,62.01,62.04,40428.0,58.4061,58.4155,58.3872,58.4155,40428.0
2023-07-31 13:00:00,62.04,62.05,61.99,62.05,70058.0,58.4155,58.4249,58.3684,58.4249,70058.0
2023-07-31 13:05:00,62.05,62.07,62.03,62.07,33090.0,58.4249,58.4437,58.4061,58.4437,33090.0
2023-07-31 13:10:00,62.07,62.11,62.07,62.08,50763.0,58.4437,58.4814,58.4437,58.4531,50763.0
2023-07-31 13:15:00,62.09,62.09,62.04,62.08,49602.0,58.4626,58.4626,58.4155,58.4531,49602.0
2023-07-31 13:20:00,62.08,62.1,62.07,62.09,36503.0,58.4531,58.472,58.4437,58.4626,36503.0
2023-07-31 13:25:00,62.09,62.12,62.08,62.1,30678.0,58.4626,58.4908,58.4531,58.472,30678.0
2023-07-31 13:30:00,62.1,62.12,62.09,62.11,44137.0,58.472,58.4908,58.4626,58.4814,44137.0
2023-07-31 13:35:00,62.1,62.12,62.09,62.12,25744.0,58.472,58.4908,58.4626,58.4908,25744.0
2023-07-31 13:40:00,62.12,62.13,62.11,62.12,32352.0,58.4908,58.5002,58.4814,58.4908,32352.0
2023-07-31 13:45:00,62.12,62.12,62.1,62.12,39152.0,58.4908,58.4908,58.472,58.4908,39152.0
2023-07-31 13:50:00,62.11,62.13,62.09,62.12,48416.0,58.4814,58.5002,58.4626,58.4908,48416.0
2023-07-31 13:55:00,62.12,62.13,62.11,62.12,34181.0,58.4908,58.5002,58.4814,58.4908,34181.0
2023-07-31 14:00:00,62.11,62.12,62.09,62.1,56767.0,58.4814,58.4908,58.4626,58.472,56767.0
2023-07-31 14:05:00,62.11,62.13,62.09,62.09,50276.0,58.4814,58.5002,58.4626,58.4626,50276.0
2023-07-31 14:10:00,62.09,62.14,62.08,62.09,115282.0,58.4626,58.5096,58.4531,58.4626,115282.0
2023-07-31 14:15:00,62.1,62.11,62.07,62.07,45869.0,58.472,58.4814,58.4437,58.4437,45869.0
2023-07-31 14:20:00,62.06,62.11,62.06,62.1,78078.0,58.4343,58.4814,58.4343,58.472,78078.0
2023-07-31 14:25:00,62.1,62.11,62.07,62.1,50526.0,58.472,58.4814,58.4437,58.472,50526.0
2023-07-31 14:30:00,62.09,62.11,62.04,62.05,46799.0,58.4626,58.4814,58.4155,58.4249,46799.0
2023-07-31 14:35:00,62.05,62.08,62.03,62.04,58091.0,58.4249,58.4531,58.4061,58.4155,58091.0
2023-07-31 14:40:00,62.04,62.04,62.0,62.01,44825.0,58.4155,58.4155,58.3778,58.3872,44825.0
2023-07-31 14:45:00,62.01,62.02,61.99,62.01,59351.0,58.3872,58.3967,58.3684,58.3872,59351.0
2023-07-31 14:50:00,62.0,62.05,61.99,62.02,84236.0,58.3778,58.4249,58.3684,58.3967,84236.0
2023-07-31 14:55:00,62.03,62.05,62.02,62.04,41654.0,58.4061,58.4249,58.3967,58.4155,41654.0
2023-07-31 15:00:00,62.04,62.07,61.99,61.99,123608.0,58.4155,58.4437,58.3684,58.3684,123608.0
2023-07-31 15:05:00,61.99,62.02,61.98,62.01,86220.0,58.3684,58.3967,58.359,58.3872,86220.0
2023-07-31 15:10:00,62.02,62.02,62.0,62.01,87844.0,58.3967,58.3967,58.3778,58.3872,87844.0
2023-07-31 15:15:00,62.01,62.01,61.98,62.0,93550.0,58.3872,58.3872,58.359,58.3778,93550.0
2023-07-31 15:20:00,62.01,62.01,61.97,61.98,95841.0,58.3872,58.3872,58.3496,58.359,95841.0
2023-07-31 15:25:00,61.98,62.0,61.95,61.96,72323.0,58.359,58.3778,58.3307,58.3402,72323.0
2023-07-31 15:30:00,61.95,61.97,61.86,61.9,207244.0,58.3307,58.3496,58.246,58.2837,207244.0
2023-07-31 15:35:00,61.89,61.9,61.76,61.78,160159.0,58.2742,58.2837,58.1518,58.1707,160159.0
2023-07-31 15:40:00,61.78,61.85,61.77,61.85,198988.0,58.1707,58.2366,58.1613,58.2366,198988.0
2023-07-31 15:45:00,61.85,61.86,61.76,61.79,217219.0,58.2366,58.246,58.1518,58.1801,217219.0
2023-07-31 15:50:00,61.78,61.84,61.74,61.8,411641.0,58.1707,58.2272,58.133,58.1895,411641.0
2023-07-31 15:55:00,61.8,61.95,61.78,61.95,1328117.0,58.1895,58.3307,58.1707,58.3307,1328117.0
2023-08-01 09:30:00,62.09,62.36,61.87,62.17,418360.0,58.4626,58.7168,58.2554,58.5379,418360.0
2023-08-01 09:35:00,62.16,62.21,62.06,62.1,117067.0,58.5285,58.5756,58.4343,58.472,117067.0
2023-08-01 09:40:00,62.11,62.15,61.95,61.96,110351.0,58.4814,58.5191,58.3307,58.3402,110351.0
2023-08-01 09:45:00,61.95,62.07,61.94,62.01,91387.0,58.3307,58.4437,58.3213,58.3872,91387.0
2023-08-01 09:50:00,62.03,62.09,61.99,62.08,71493.0,58.4061,58.4626,58.3684,58.4531,71493.0
2023-08-01 09:55:00,62.09,62.11,62.04,62.08,74463.0,58.4626,58.4814,58.4155,58.4531,74463.0
2023-08-01 10:00:00,62.08,62.18,62.07,62.12,58528.0,58.4531,58.5473,58.4437,58.4908,58528.0
2023-08-01 10:05:00,62.11,62.18,62.06,62.17,64950.0,58.4814,58.5473,58.4343,58.5379,64950.0
2023-08-01 10:10:00,62.17,62.17,62.03,62.07,113901.0,58.5379,58.5379,58.4061,58.4437,113901.0
2023-08-01 10:15:00,62.07,62.14,62.05,62.11,57565.0,58.4437,58.5096,58.4249,58.4814,57565.0
2023-08-01 10:20:00,62.11,62.13,62.03,62.06,71697.0,58.4814,58.5002,58.4061,58.4343,71697.0
2023-08-01 10:25:00,62.07,62.1,62.05,62.06,58941.0,58.4437,58.472,58.4249,58.4343,58941.0
2023-08-01 10:30:00,62.06,62.06,61.94,61.95,119626.0,58.4343,58.4343,58.3213,58.3307,119626.0
2023-08-01 10:35:00,61.95,61.97,61.91,61.92,43256.0,58.3307,58.3496,58.2931,58.3025,43256.0
2023-08-01 10:40:00,61.92,61.92,61.82,61.83,72374.0,58.3025,58.3025,58.2083,58.2178,72374.0
2023-08-01 10:45:00,61.83,61.9,61.82,61.9,62141.0,58.2178,58.2837,58.2083,58.2837,62141.0
2023-08-01 10:50:00,61.9,61.91,61.82,61.84,57795.0,58.2837,58.2931,58.2083,58.2272,57795.0
2023-08-01 10:55:00,61.84,61.84,61.77,61.8,65270.0,58.2272,58.2272,58.1613,58.1895,65270.0
2023-08-01 11:00:00,61.8,61.81,61.71,61.79,124529.0,58.1895,58.1989,58.1048,58.1801,124529.0
2023-08-01 11:05:00,61.79,61.79,61.74,61.75,60041.0,58.1801,58.1801,58.133,58.1424,60041.0
2023-08-01 11:10:00,61.75,61.83,61.74,61.75,74786.0,58.1424,58.2178,58.133,58.1424,74786.0
2023-08-01 11:15:00,61.76,61.78,61.71,61.75,85132.0,58.1518,58.1707,58.1048,58.1424,85132.0
2023-08-01 11:20:00,61.74,61.78,61.72,61.78,47128.0,58.133,58.1707,58.1142,58.1707,47128.0
2023-08-01 11:25:00,61.78,61.78,61.71,61.73,52733.0,58.1707,58.1707,58.1048,58.1236,52733.0
2023-08-01 11:30:00,61.73,61.74,61.63,61.66,58820.0,58.1236,58.133,58.0294,58.0577,58820.0
2023-08-01 11:35:00,61.66,61.67,61.62,61.67,49903.0,58.0577,58.0671,58.02,58.0671,49903.0
2023-08-01 11:40:00,61.67,61.67,61.63,61.66,64397.0,58.0671,58.0671,58.0294,58.0577,64397.0
2023-08-01 11:45:00,61.66,61.69,61.63,61.69,47947.0,58.0577,58.0859,58.0294,58.0859,47947.0
2023-08-01 11:50:00,61.69,61.75,61.68,61.75,93752.0,58.0859,58.1424,58.0765,58.1424,93752.0
2023-08-01 11:55:00,61.75,61.79,61.74,61.78,45750.0,58.1424,58.1801,58.133,58.1707,45750.0
2023-08-01 12:00:00,61.79,61.83,61.78,61.82,29319.0,58.1801,58.2178,58.1707,58.2083,29319.0
2023-08-01 12:05:00,61.82,61.88,61.8,61.86,95244.0,58.2083,58.2648,58.1895,58.246,95244.0
2023-08-01 12:10:00,61.86,61.89,61.84,61.89,51326.0,58.246,58.2742,58.2272,58.2742,51326.0
2023-08-01 12:15:00,61.88,61.9,61.81,61.83,55239.0,58.2648,58.2837,58.1989,58.2178,55239.0
2023-08-01 12:20:00,61.84,61.85,61.8,61.85,55477.0,58.2272,58.2366,58.1895,58.2366,55477.0
2023-08-01 12:25:00,61.84,61.87,61.84,61.85,38479.0,58.2272,58.2554,58.2272,58.2366,38479.0
2023-08-01 12:30:00,61.86,61.88,61.84,61.85,44378.0,58.246,58.2648,58.2272,58.2366,44378.0
2023-08-01 12:35:00,61.84,61.9,61.84,61.9,44486.0,58.2272,58.2837,58.2272,58.2837,44486.0
2023-08-01 12:40:00,61.9,61.93,61.9,61.92,35575.0,58.2837,58.3119,58.2837,58.3025,35575.0
2023-08-01 12:45:00,61.92,61.97,61.9,61.94,51633.0,58.3025,58.3496,58.2837,58.3213,51633.0
2023-08-01 12:50:00,61.94,61.94,61.89,61.9,50800.0,58.3213,58.3213,58.2742,58.2837,50800.0
2023-08-01 12:55:00,61.9,61.93,61.87,61.93,50443.0,58.2837,58.3119,58.2554,58.3119,50443.0
2023-08-01 13:00:00,61.92,61.94,61.9,61.92,27491.0,58.3025,58.3213,58.2837,58.3025,27491.0
2023-08-01 13:05:00,61.92,61.93,61.86,61.87,31588.0,58.3025,58.3119,58.246,58.2554,31588.0
2023-08-01 13:10:00,61.87,61.91,61.86,61.9,43142.0,58.2554,58.2931,58.246,58.2837,43142.0
2023-08-01 13:15:00,61.91,61.91,61.88,61.89,43183.0,58.2931,58.2931,58.2648,58.2742,43183.0
2023-08-01 13:20:00,61.89,61.89,61.85,61.88,28550.0,58.2742,58.2742,58.2366,58.2648,28550.0
2023-08-01 13:25:00,61.88,61.88,61.83,61.88,60585.0,58.2648,58.2648,58.2178,58.2648,60585.0
2023-08-01 13:30:00,61.88,61.89,61.85,61.88,57588.0,58.2648,58.2742,58.2366,58.2648,57588.0
2023-08-01 13:35:00,61.88,61.88,61.84,61.85,48532.0,58.2648,58.2648,58.2272,58.2366,48532.0
2023-08-01 13:40:00,61.85,61.87,61.84,61.86,33397.0,58.2366,58.2554,58.2272,58.246,33397.0
2023-08-01 13:45:00,61.86,61.87,61.85,61.87,37231.0,58.246,58.2554,58.2366,58.2554,37231.0
2023-08-01 13:50:00,61.86,61.86,61.83,61.84,46198.0,58.246,58.246,58.2178,58.2272,46198.0
2023-08-01 13:55:00,61.83,61.84,61.78,61.83,73148.0,58.2178,58.2272,58.1707,58.2178,73148.0
2023-08-01 14:00:00,61.83,61.87,61.82,61.86,88509.0,58.2178,58.2554,58.2083,58.246,88509.0
2023-08-01 14:05:00,61.86,61.86,61.83,61.84,34905.0,58.246,58.246,58.2178,58.2272,34905.0
2023-08-01 14:10:00,61.83,61.85,61.83,61.85,48922.0,58.2178,58.2366,58.2178,58.2366,48922.0
2023-08-01 14:15:00,61.85,61.87,61.84,61.86,91078.0,58.2366,58.2554,58.2272,58.246,91078.0
2023-08-01 14:20:00,61.86,61.86,61.83,61.84,38360.0,58.246,58.246,58.2178,58.2272,38360.0
2023-08-01 14:25:00,61.84,61.84,61.79,61.79,40692.0,58.2272,58.2272,58.1801,58.1801,40692.0
2023-08-01 14:30:00,61.8,61.85,61.79,61.84,84199.0,58.1895,58.2366,58.1801,58.2272,84199.0
2023-08-01 14:35:00,61.83,61.85,61.82,61.84,39322.0,58.2178,58.2366,58.2083,58.2272,39322.0
2023-08-01 14:40:00,61.84,61.85,61.78,61.78,75278.0,58.2272,58.2366,58.1707,58.1707,75278.0
2023-08-01 14:45:00,61.79,61.84,61.78,61.8,59434.0,58.1801,58.2272,58.1707,58.1895,59434.0
2023-08-01 14:50:00,61.8,61.84,61.8,61.83,46072.0,58.1895,58.2272,58.1895,58.2178,46072.0
2023-08-01 14:55:00,61.82,61.86,61.81,61.86,56113.0,58.2083,58.246,58.1989,58.246,56113.0
2023-08-01 15:00:00,61.85,61.87,61.84,61.84,61959.0,58.2366,58.2554,58.2272,58.2272,61959.0
2023-08-01 15:05:00,61.85,61.88,61.84,61.86,60675.0,58.2366,58.2648,58.2272,58.246,60675.0
2023-08-01 15:10:00,61.85,61.88,61.85,61.87,47365.0,58.2366,58.2648,58.2366,58.2554,47365.0
2023-08-01 15:15:00,61.87,61.89,61.86,61.86,69217.0,58.2554,58.2742,58.246,58.246,69217.0
2023-08-01 15:20:00,61.87,61.87,61.81,61.82,54125.0,58.2554,58.2554,58.1989,58.2083,54125.0
2023-08-01 15:25:00,61.82,61.82,61.78,61.79,56200.0,58.2083,58.2083,58.1707,58.1801,56200.0
2023-08-01 15:30:00,61.8,61.8,61.75,61.75,72967.0,58.1895,58.1895,58.1424,58.1424,72967.0
2023-08-01 15:35:00,61.76,61.77,61.73,61.77,77736.0,58.1518,58.1613,58.1236,58.1613,77736.0
2023-08-01 15:40:00,61.77,61.77,61.7,61.74,115322.0,58.1613,58.1613,58.0953,58.133,115322.0
2023-08-01 15:45:00,61.73,61.74,61.7,61.73,158800.0,58.1236,58.133,58.0953,58.1236,158800.0
2023-08-01 15:50:00,61.73,61.77,61.73,61.77,182407.0,58.1236,58.1613,58.1236,58.1613,182407.0
2023-08-01 15:55:00,61.77,61.78,61.73,61.78,518683.0,58.1613,58.1707,58.1236,58.1707,518683.0
2023-08-02 09:30:00,61.56,61.81,61.56,61.68,364361.0,57.9635,58.1989,57.9635,58.0765,364361.0
2023-08-02 09:35:00,61.69,61.78,61.63,61.78,132401.0,58.0859,58.1707,58.0294,58.1707,132401.0
2023-08-02 09:40:00,61.78,61.88,61.75,61.8,159824.0,58.1707,58.2648,58.1424,58.1895,159824.0
2023-08-02 09:45:00,61.8,61.88,61.78,61.84,106346.0,58.1895,58.2648,58.1707,58.2272,106346.0
2023-08-02 09:50:00,61.83,61.98,61.82,61.97,109770.0,58.2178,58.359,58.2083,58.3496,109770.0
2023-08-02 09:55:00,61.97,62.05,61.94,62.04,88901.0,58.3496,58.4249,58.3213,58.4155,88901.0
2023-08-02 10:00:00,62.04,62.04,61.97,61.98,72237.0,58.4155,58.4155,58.3496,58.359,72237.0
2023-08-02 10:05:00,61.98,62.11,61.98,62.1,76671.0,58.359,58.4814,58.359,58.472,76671.0
2023-08-02 10:10:00,62.11,62.17,62.08,62.17,146514.0,58.4814,58.5379,58.4531,58.5379,146514.0
2023-08-02 10:15:00,62.18,62.26,62.17,62.21,129265.0,58.5473,58.6226,58.5379,58.5756,129265.0
2023-08-02 10:20:00,62.21,62.21,62.09,62.09,95189.0,58.5756,58.5756,58.4626,58.4626,95189.0
2023-08-02 10:25:00,62.09,62.1,62.02,62.05,73149.0,58.4626,58.472,58.3967,58.4249,73149.0
2023-08-02 10:30:00,62.04,62.14,62.04,62.14,89959.0,58.4155,58.5096,58.4155,58.5096,89959.0
2023-08-02 10:35:00,62.14,62.15,62.05,62.07,80901.0,58.5096,58.5191,58.4249,58.4437,80901.0
2023-08-02 10:40:00,62.06,62.09,61.99,62.09,163966.0,58.4343,58.4626,58.3684,58.4626,163966.0
2023-08-02 10:45:00,62.09,62.17,62.07,62.15,91703.0,58.4626,58.5379,58.4437,58.5191,91703.0
2023-08-02 10:50:00,62.16,62.16,62.04,62.07,110695.0,58.5285,58.5285,58.4155,58.4437,110695.0
2023-08-02 10:55:00,62.07,62.17,62.07,62.13,84418.0,58.4437,58.5379,58.4437,58.5002,84418.0
2023-08-02 11:00:00,62.13,62.2,62.09,62.12,115795.0,58.5002,58.5661,58.4626,58.4908,115795.0
2023-08-02 11:05:00,62.13,62.18,62.11,62.15,69450.0,58.5002,58.5473,58.4814,58.5191,69450.0
2023-08-02 11:10:00,62.16,62.19,62.13,62.17,126531.0,58.5285,58.5567,58.5002,58.5379,126531.0
2023-08-02 11:15:00,62.18,62.24,62.13,62.23,102805.0,58.5473,58.6038,58.5002,58.5944,102805.0
2023-08-02 11:20:00,62.24,62.37,62.2,62.37,184835.0,58.6038,58.7262,58.5661,58.7262,184835.0
2023-08-02 11:25:00,62.37,62.37,62.28,62.3,109912.0,58.7262,58.7262,58.6415,58.6603,109912.0
2023-08-02 11:30:00,62.3,62.34,62.24,62.34,70463.0,58.6603,58.698,58.6038,58.698,70463.0
2023-08-02 11:35:00,62.34,62.35,62.24,62.27,74735.0,58.698,58.7074,58.6038,58.632,74735.0
2023-08-02 11:40:00,62.28,62.31,62.26,62.3,46658.0,58.6415,58.6697,58.6226,58.6603,46658.0
2023-08-02 11:45:00,62.3,62.39,62.27,62.39,73722.0,58.6603,58.745,58.632,58.745,73722.0
2023-08-02 11:50:00,62.39,62.42,62.34,62.35,59118.0,58.745,58.7733,58.698,58.7074,59118.0
2023-08-02 11:55:00,62.35,62.39,62.34,62.37,41369.0,58.7074,58.745,58.698,58.7262,41369.0
2023-08-02 12:00:00,62.36,62.44,62.36,62.43,40673.0,58.7168,58.7921,58.7168,58.7827,40673.0
2023-08-02 12:05:00,62.43,62.54,62.43,62.54,100547.0,58.7827,58.8863,58.7827,58.8863,100547.0
2023-08-02 12:10:00,62.54,62.59,62.52,62.56,81579.0,58.8863,58.9334,58.8674,58.9051,81579.0
2023-08-02 12:15:00,62.55,62.56,62.5,62.51,141343.0,58.8957,58.9051,58.8486,58.858,141343.0
2023-08-02 12:20:00,62.51,62.55,62.49,62.49,41028.0,58.858,58.8957,58.8392,58.8392,41028.0
2023-08-02 12:25:00,62.5,62.53,62.45,62.49,81553.0,58.8486,58.8769,58.8015,58.8392,81553.0
2023-08-02 12:30:00,62.48,62.49,62.44,62.46,52846.0,58.8298,58.8392,58.7921,58.8109,52846.0
2023-08-02 12:35:00,62.46,62.52,62.45,62.5,95762.0,58.8109,58.8674,58.8015,58.8486,95762.0
2023-08-02 12:40:00,62.49,62.5,62.4,62.41,49732.0,58.8392,58.8486,58.7545,58.7639,49732.0
2023-08-02 12:45:00,62.41,62.41,62.33,62.35,53991.0,58.7639,58.7639,58.6885,58.7074,53991.0
2023-08-02 12:50:00,62.34,62.39,62.32,62.39,49977.0,58.698,58.745,58.6791,58.745,49977.0
2023-08-02 12:55:00,62.39,62.4,62.26,62.26,78042.0,58.745,58.7545,58.6226,58.6226,78042.0
2023-08-02 13:00:00,62.26,62.3,62.24,62.29,37203.0,58.6226,58.6603,58.6038,58.6509,37203.0
2023-08-02 13:05:00,62.3,62.3,62.24,62.27,81180.0,58.6603,58.6603,58.6038,58.632,81180.0
2023-08-02 13:10:00,62.27,62.28,62.23,62.24,22865.0,58.632,58.6415,58.5944,58.6038,22865.0
2023-08-02 13:15:00,62.23,62.25,62.21,62.23,37962.0,58.5944,58.6132,58.5756,58.5944,37962.0
2023-08-02 13:20:00,62.23,62.26,62.19,62.2,34308.0,58.5944,58.6226,58.5567,58.5661,34308.0
2023-08-02 13:25:00,62.2,62.25,62.18,62.25,42885.0,58.5661,58.6132,58.5473,58.6132,42885.0
2023-08-02 13:30:00,62.25,62.28,62.21,62.22,74609.0,58.6132,58.6415,58.5756,58.585,74609.0
2023-08-02 13:35:00,62.22,62.28,62.22,62.28,38058.0,58.585,58.6415,58.585,58.6415,38058.0
2023-08-02 13:40:00,62.28,62.29,62.2,62.22,45321.0,58.6415,58.6509,58.5661,58.585,45321.0
2023-08-02 13:45:00,62.23,62.23,62.19,62.22,44145.0,58.5944,58.5944,58.5567,58.585,44145.0
2023-08-02 13:50:00,62.22,62.23,62.18,62.2,46151.0,58.585,58.5944,58.5473,58.5661,46151.0
2023-08-02 13:55:00,62.2,62.22,62.18,62.19,45489.0,58.5661,58.585,58.5473,58.5567,45489.0
2023-08-02 14:00:00,62.19,62.21,62.14,62.14,51756.0,58.5567,58.5756,58.5096,58.5096,51756.0
2023-08-02 14:05:00,62.14,62.14,62.07,62.09,52712.0,58.5096,58.5096,58.4437,58.4626,52712.0
2023-08-02 14:10:00,62.1,62.1,62.04,62.09,57152.0,58.472,58.472,58.4155,58.4626,57152.0
2023-08-02 14:15:00,62.09,62.09,62.05,62.06,31227.0,58.4626,58.4626,58.4249,58.4343,31227.0
2023-08-02 14:20:00,62.05,62.11,62.05,62.1,31537.0,58.4249,58.4814,58.4249,58.472,31537.0
2023-08-02 14:25:00,62.09,62.1,62.05,62.09,37754.0,58.4626,58.472,58.4249,58.4626,37754.0
2023-08-02 14:30:00,62.09,62.1,62.06,62.07,47281.0,58.4626,58.472,58.4343,58.4437,47281.0
2023-08-02 14:35:00,62.07,62.09,62.06,62.09,36776.0,58.4437,58.4626,58.4343,58.4626,36776.0
2023-08-02 14:40:00,62.09,62.1,62.07,62.08,37430.0,58.4626,58.472,58.4437,58.4531,37430.0
2023-08-02 14:45:00,62.08,62.09,62.05,62.07,52881.0,58.4531,58.4626,58.4249,58.4437,52881.0
2023-08-02 14:50:00,62.07,62.09,62.06,62.09,35313.0,58.4437,58.4626,58.4343,58.4626,35313.0
2023-08-02 14:55:00,62.09,62.09,62.03,62.04,64632.0,58.4626,58.4626,58.4061,58.4155,64632.0
2023-08-02 15:00:00,62.04,62.08,62.04,62.07,52279.0,58.4155,58.4531,58.4155,58.4437,52279.0
2023-08-02 15:05:00,62.07,62.09,62.03,62.09,90665.0,58.4437,58.4626,58.4061,58.4626,90665.0
2023-08-02 15:10:00,62.09,62.1,62.05,62.09,59993.0,58.4626,58.472,58.4249,58.4626,59993.0
2023-08-02 15:15:00,62.09,62.13,62.06,62.13,71780.0,58.4626,58.5002,58.4343,58.5002,71780.0
2023-08-02 15:20:00,62.13,62.14,62.1,62.13,76967.0,58.5002,58.5096,58.472,58.5002,76967.0
2023-08-02 15:25:00,62.12,62.13,62.08,62.09,96551.0,58.4908,58.5002,58.4531,58.4626,96551.0
2023-08-02 15:30:00,62.09,62.1,62.04,62.04,82782.0,58.4626,58.472,58.4155,58.4155,82782.0
2023-08-02 15:35:00,62.05,62.08,62.04,62.05,93948.0,58.4249,58.4531,58.4155,58.4249,93948.0
2023-08-02 15:40:00,62.05,62.07,62.02,62.05,143354.0,58.4249,58.4437,58.3967,58.4249,143354.0
2023-08-02 15:45:00,62.05,62.1,62.04,62.07,202709.0,58.4249,58.472,58.4155,58.4437,202709.0
2023-08-02 15:50:00,62.07,62.08,61.98,62.0,435318.0,58.4437,58.4531,58.359,58.3778,435318.0
2023-08-02 15:55:00,62.0,62.03,61.94,61.96,956770.0,58.3778,58.4061,58.3213,58.3402,956770.0
2023-08-03 09:30:00,61.87,62.12,61.82,61.98,310263.0,58.2554,58.4908,58.2083,58.359,310263.0
2023-08-03 09:35:00,61.95,61.96,61.69,61.77,76466.0,58.3307,58.3402,58.0859,58.1613,76466.0
2023-08-03 09:40:00,61.77,61.77,61.61,61.73,50714.0,58.1613,58.1613,58.0106,58.1236,50714.0
2023-08-03 09:45:00,61.73,61.76,61.68,61.68,140366.0,58.1236,58.1518,58.0765,58.0765,140366.0
2023-08-03 09:50:00,61.69,61.8,61.65,61.75,73172.0,58.0859,58.1895,58.0483,58.1424,73172.0
2023-08-03 09:55:00,61.76,61.77,61.68,61.75,43383.0,58.1518,58.1613,58.0765,58.1424,43383.0
2023-08-03 10:00:00,61.75,61.81,61.73,61.74,49386.0,58.1424,58.1989,58.1236,58.133,49386.0
2023-08-03 10:05:00,61.75,61.78,61.7,61.77,51341.0,58.1424,58.1707,58.0953,58.1613,51341.0
2023-08-03 10:10:00,61.77,61.77,61.7,61.75,41937.0,58.1613,58.1613,58.0953,58.1424,41937.0
2023-08-03 10:15:00,61.75,61.76,61.68,61.72,56872.0,58.1424,58.1518,58.0765,58.1142,56872.0
2023-08-03 10:20:00,61.72,61.78,61.71,61.77,68397.0,58.1142,58.1707,58.1048,58.1613,68397.0
2023-08-03 10:25:00,61.77,61.82,61.74,61.77,67284.0,58.1613,58.2083,58.133,58.1613,67284.0
2023-08-03 10:30:00,61.77,61.78,61.64,61.69,62447.0,58.1613,58.1707,58.0389,58.0859,62447.0
2023-08-03 10:35:00,61.69,61.71,61.64,61.68,69018.0,58.0859,58.1048,58.0389,58.0765,69018.0
2023-08-03 10:40:00,61.68,61.72,61.62,61.71,146131.0,58.0765,58.1142,58.02,58.1048,146131.0
2023-08-03 10:45:00,61.71,61.73,61.63,61.63,41722.0,58.1048,58.1236,58.0294,58.0294,41722.0
2023-08-03 10:50:00,61.62,61.64,61.56,61.59,49190.0,58.02,58.0389,57.9635,57.9918,49190.0
2023-08-03 10:55:00,61.58,61.61,61.55,61.58,48507.0,57.9824,58.0106,57.9541,57.9824,48507.0
2023-08-03 11:00:00,61.58,61.61,61.52,61.6,97635.0,57.9824,58.0106,57.9259,58.0012,97635.0
2023-08-03 11:05:00,61.6,61.64,61.59,61.63,28262.0,58.0012,58.0389,57.9918,58.0294,28262.0
2023-08-03 11:10:00,61.64,61.66,61.6,61.65,31489.0,58.0389,58.0577,58.0012,58.0483,31489.0
2023-08-03 11:15:00,61.66,61.66,61.6,61.66,42059.0,58.0577,58.0577,58.0012,58.0577,42059.0
2023-08-03 11:20:00,61.65,61.66,61.61,61.63,29739.0,58.0483,58.0577,58.0106,58.0294,29739.0
2023-08-03 11:25:00,61.63,61.65,61.62,61.64,55500.0,58.0294,58.0483,58.02,58.0389,55500.0
2023-08-03 11:30:00,61.64,61.67,61.62,61.67,45690.0,58.0389,58.0671,58.02,58.0671,45690.0
2023-08-03 11:35:00,61.66,61.67,61.61,61.63,32169.0,58.0577,58.0671,58.0106,58.0294,32169.0
2023-08-03 11:40:00,61.63,61.63,61.59,61.6,18844.0,58.0294,58.0294,57.9918,58.0012,18844.0
2023-08-03 11:45:00,61.6,61.69,61.59,61.68,31520.0,58.0012,58.0859,57.9918,58.0765,31520.0
2023-08-03 11:50:00,61.68,61.68,61.65,61.68,33357.0,58.0765,58.0765,58.0483,58.0765,33357.0
2023-08-03 11:55:00,61.68,61.69,61.64,61.65,34695.0,58.0765,58.0859,58.0389,58.0483,34695.0
2023-08-03 12:00:00,61.64,61.66,61.63,61.66,47890.0,58.0389,58.0577,58.0294,58.0577,47890.0
2023-08-03 12:05:00,61.65,61.67,61.64,61.65,22100.0,58.0483,58.0671,58.0389,58.0483,22100.0
2023-08-03 12:10:00,61.65,61.66,61.62,61.64,33066.0,58.0483,58.0577,58.02,58.0389,33066.0
2023-08-03 12:15:00,61.63,61.66,61.61,61.66,16257.0,58.0294,58.0577,58.0106,58.0577,16257.0
2023-08-03 12:20:00,61.66,61.66,61.61,61.65,20630.0,58.0577,58.0577,58.0106,58.0483,20630.0
2023-08-03 12:25:00,61.64,61.65,61.63,61.65,19180.0,58.0389,58.0483,58.0294,58.0483,19180.0
2023-08-03 12:30:00,61.65,61.69,61.65,61.69,23780.0,58.0483,58.0859,58.0483,58.0859,23780.0
2023-08-03 12:35:00,61.68,61.71,61.66,61.7,20157.0,58.0765,58.1048,58.0577,58.0953,20157.0
2023-08-03 12:40:00,61.7,61.76,61.69,61.75,21071.0,58.0953,58.1518,58.0859,58.1424,21071.0
2023-08-03 12:45:00,61.75,61.77,61.72,61.73,41910.0,58.1424,58.1613,58.1142,58.1236,41910.0
2023-08-03 12:50:00,61.73,61.73,61.7,61.71,33997.0,58.1236,58.1236,58.0953,58.1048,33997.0
2023-08-03 12:55:00,61.7,61.74,61.7,61.73,20808.0,58.0953,58.133,58.0953,58.1236,20808.0
2023-08-03 13:00:00,61.73,61.75,61.7,61.72,43859.0,58.1236,58.1424,58.0953,58.1142,43859.0
2023-08-03 13:05:00,61.72,61.75,61.7,61.72,47862.0,58.1142,58.1424,58.0953,58.1142,47862.0
2023-08-03 13:10:00,61.72,61.76,61.72,61.76,24597.0,58.1142,58.1518,58.1142,58.1518,24597.0
2023-08-03 13:15:00,61.76,61.76,61.72,61.73,47638.0,58.1518,58.1518,58.1142,58.1236,47638.0
2023-08-03 13:20:00,61.73,61.76,61.72,61.72,34719.0,58.1236,58.1518,58.1142,58.1142,34719.0
2023-08-03 13:25:00,61.72,61.72,61.69,61.7,31728.0,58.1142,58.1142,58.0859,58.0953,31728.0
2023-08-03 13:30:00,61.71,61.71,61.66,61.68,26204.0,58.1048,58.1048,58.0577,58.0765,26204.0
2023-08-03 13:35:00,61.67,61.71,61.67,61.71,25436.0,58.0671,58.1048,58.0671,58.1048,25436.0
2023-08-03 13:40:00,61.71,61.73,61.68,61.73,70506.0,58.1048,58.1236,58.0765,58.1236,70506.0
2023-08-03 13:45:00,61.73,61.73,61.67,61.68,33936.0,58.1236,58.1236,58.0671,58.0765,33936.0
2023-08-03 13:50:00,61.69,61.7,61.66,61.68,34531.0,58.0859,58.0953,58.0577,58.0765,34531.0
2023-08-03 13:55:00,61.68,61.7,61.65,61.66,29809.0,58.0765,58.0953,58.0483,58.0577,29809.0
2023-08-03 14:00:00,61.66,61.68,61.62,61.65,35727.0,58.0577,58.0765,58.02,58.0483,35727.0
2023-08-03 14:05:00,61.65,61.66,61.62,61.64,21887.0,58.0483,58.0577,58.02,58.0389,21887.0
2023-08-03 14:10:00,61.64,61.7,61.64,61.68,34485.0,58.0389,58.0953,58.0389,58.0765,34485.0
2023-08-03 14:15:00,61.68,61.69,61.67,61.68,40651.0,58.0765,58.0859,58.0671,58.0765,40651.0
2023-08-03 14:20:00,61.68,61.69,61.66,61.68,27702.0,58.0765,58.0859,58.0577,58.0765,27702.0
2023-08-03 14:25:00,61.69,61.7,61.67,61.69,32897.0,58.0859,58.0953,58.0671,58.0859,32897.0
2023-08-03 14:30:00,61.69,61.69,61.63,61.65,38034.0,58.0859,58.0859,58.0294,58.0483,38034.0
2023-08-03 14:35:00,61.64,61.66,61.62,61.66,38431.0,58.0389,58.0577,58.02,58.0577,38431.0
2023-08-03 14:40:00,61.66,61.68,61.65,61.68,26972.0,58.0577,58.0765,58.0483,58.0765,26972.0
2023-08-03 14:45:00,61.68,61.69,61.66,61.66,23540.0,58.0765,58.0859,58.0577,58.0577,23540.0
2023-08-03 14:50:00,61.66,61.69,61.65,61.69,27032.0,58.0577,58.0859,58.0483,58.0859,27032.0
2023-08-03 14:55:00,61.69,61.69,61.67,61.68,43998.0,58.0859,58.0859,58.0671,58.0765,43998.0
2023-08-03 15:00:00,61.68,61.69,61.65,61.66,30818.0,58.0765,58.0859,58.0483,58.0577,30818.0
2023-08-03 15:05:00,61.66,61.66,61.62,61.63,43192.0,58.0577,58.0577,58.02,58.0294,43192.0
2023-08-03 15:10:00,61.63,61.63,61.56,61.58,64387.0,58.0294,58.0294,57.9635,57.9824,64387.0
2023-08-03 15:15:00,61.58,61.62,61.57,61.62,82041.0,57.9824,58.02,57.9729,58.02,82041.0
2023-08-03 15:20:00,61.61,61.62,61.58,61.6,40465.0,58.0106,58.02,57.9824,58.0012,40465.0
2023-08-03 15:25:00,61.59,61.62,61.58,61.59,51311.0,57.9918,58.02,57.9824,57.9918,51311.0
2023-08-03 15:30:00,61.58,61.63,61.58,61.61,53176.0,57.9824,58.0294,57.9824,58.0106,53176.0
2023-08-03 15:35:00,61.61,61.62,61.58,61.6,61087.0,58.0106,58.02,57.9824,58.0012,61087.0
2023-08-03 15:40:00,61.6,61.61,61.56,61.57,53432.0,58.0012,58.0106,57.9635,57.9729,53432.0
2023-08-03 15:45:00,61.57,61.62,61.56,61.58,139754.0,57.9729,58.02,57.9635,57.9824,139754.0
2023-08-03 15:50:00,61.57,61.62,61.56,61.62,149215.0,57.9729,58.02,57.9635,58.02,149215.0
2023-08-03 15:55:00,61.61,61.66,61.59,61.64,683849.0,58.0106,58.0577,57.9918,58.0389,683849.0
2023-08-04 09:30:00,61.79,61.88,61.64,61.88,352721.0,58.1801,58.2648,58.0389,58.2648,352721.0
2023-08-04 09:35:00,61.88,61.88,61.73,61.81,89492.0,58.2648,58.2648,58.1236,58.1989,89492.0
2023-08-04 09:40:00,61.82,61.89,61.74,61.77,78153.0,58.2083,58.2742,58.133,58.1613,78153.0
2023-08-04 09:45:00,61.77,61.8,61.74,61.76,39693.0,58.1613,58.1895,58.133,58.1518,39693.0
2023-08-04 09:50:00,61.76,61.85,61.75,61.77,75570.0,58.1518,58.2366,58.1424,58.1613,75570.0
2023-08-04 09:55:00,61.76,61.77,61.68,61.74,47559.0,58.1518,58.1613,58.0765,58.133,47559.0
2023-08-04 10:00:00,61.75,61.8,61.7,61.71,86220.0,58.1424,58.1895,58.0953,58.1048,86220.0
2023-08-04 10:05:00,61.71,61.74,61.65,61.66,103181.0,58.1048,58.133,58.0483,58.0577,103181.0
2023-08-04 10:10:00,61.66,61.66,61.59,61.61,81911.0,58.0577,58.0577,57.9918,58.0106,81911.0
2023-08-04 10:15:00,61.61,61.61,61.44,61.5,106761.0,58.0106,58.0106,57.8505,57.907,106761.0
2023-08-04 10:20:00,61.51,61.52,61.44,61.48,62629.0,57.9164,57.9259,57.8505,57.8882,62629.0
2023-08-04 10:25:00,61.48,61.53,61.47,61.48,51142.0,57.8882,57.9353,57.8788,57.8882,51142.0
2023-08-04 10:30:00,61.49,61.53,61.47,61.49,102365.0,57.8976,57.9353,57.8788,57.8976,102365.0
2023-08-04 10:35:00,61.48,61.5,61.42,61.44,122467.0,57.8882,57.907,57.8317,57.8505,122467.0
2023-08-04 10:40:00,61.44,61.48,61.43,61.46,80825.0,57.8505,57.8882,57.8411,57.8694,80825.0
2023-08-04 10:45:00,61.46,61.49,61.35,61.37,120109.0,57.8694,57.8976,57.7658,57.7846,120109.0
2023-08-04 10:50:00,61.37,61.38,61.32,61.32,51613.0,57.7846,57.794,57.7375,57.7375,51613.0
2023-08-04 10:55:00,61.32,61.37,61.29,61.3,72351.0,57.7375,57.7846,57.7093,57.7187,72351.0
2023-08-04 11:00:00,61.3,61.37,61.3,61.34,58779.0,57.7187,57.7846,57.7187,57.7564,58779.0
2023-08-04 11:05:00,61.33,61.35,61.3,61.3,38289.0,57.747,57.7658,57.7187,57.7187,38289.0
2023-08-04 11:10:00,61.31,61.33,61.29,61.3,68988.0,57.7281,57.747,57.7093,57.7187,68988.0
2023-08-04 11:15:00,61.31,61.34,61.3,61.34,60109.0,57.7281,57.7564,57.7187,57.7564,60109.0
2023-08-04 11:20:00,61.34,61.38,61.31,61.35,48720.0,57.7564,57.794,57.7281,57.7658,48720.0
2023-08-04 11:25:00,61.35,61.38,61.32,61.35,34555.0,57.7658,57.794,57.7375,57.7658,34555.0
2023-08-04 11:30:00,61.35,61.37,61.31,61.31,32246.0,57.7658,57.7846,57.7281,57.7281,32246.0
2023-08-04 11:35:00,61.31,61.35,61.27,61.28,35349.0,57.7281,57.7658,57.6905,57.6999,35349.0
2023-08-04 11:40:00,61.27,61.31,61.26,61.31,49472.0,57.6905,57.7281,57.6811,57.7281,49472.0
2023-08-04 11:45:00,61.32,61.33,61.29,61.29,44393.0,57.7375,57.747,57.7093,57.7093,44393.0
2023-08-04 11:50:00,61.29,61.3,61.23,61.24,40155.0,57.7093,57.7187,57.6528,57.6622,40155.0
2023-08-04 11:55:00,61.23,61.24,61.21,61.23,34724.0,57.6528,57.6622,57.634,57.6528,34724.0
2023-08-04 12:00:00,61.23,61.27,61.21,61.22,58739.0,57.6528,57.6905,57.634,57.6434,58739.0
2023-08-04 12:05:00,61.22,61.28,61.21,61.28,78454.0,57.6434,57.6999,57.634,57.6999,78454.0
2023-08-04 12:10:00,61.28,61.31,61.24,61.28,51253.0,57.6999,57.7281,57.6622,57.6999,51253.0
2023-08-04 12:15:00,61.27,61.31,61.27,61.27,60501.0,57.6905,57.7281,57.6905,57.6905,60501.0
2023-08-04 12:20:00,61.27,61.28,61.24,61.28,28501.0,57.6905,57.6999,57.6622,57.6999,28501.0
2023-08-04 12:25:00,61.27,61.33,61.27,61.3,41003.0,57.6905,57.747,57.6905,57.7187,41003.0
2023-08-04 12:30:00,61.31,61.33,61.29,61.31,26470.0,57.7281,57.747,57.7093,57.7281,26470.0
2023-08-04 12:35:00,61.32,61.32,61.28,61.31,25656.0,57.7375,57.7375,57.6999,57.7281,25656.0
2023-08-04 12:40:00,61.3,61.35,61.3,61.35,44755.0,57.7187,57.7658,57.7187,57.7658,44755.0
2023-08-04 12:45:00,61.36,61.42,61.35,61.42,67864.0,57.7752,57.8317,57.7658,57.8317,67864.0
2023-08-04 12:50:00,61.42,61.42,61.38,61.42,33583.0,57.8317,57.8317,57.794,57.8317,33583.0
2023-08-04 12:55:00,61.42,61.44,61.4,61.41,53464.0,57.8317,57.8505,57.8129,57.8223,53464.0
2023-08-04 13:00:00,61.42,61.45,61.4,61.43,30044.0,57.8317,57.86,57.8129,57.8411,30044.0
2023-08-04 13:05:00,61.43,61.44,61.4,61.42,38023.0,57.8411,57.8505,57.8129,57.8317,38023.0
2023-08-04 13:10:00,61.41,61.47,61.41,61.46,44984.0,57.8223,57.8788,57.8223,57.8694,44984.0
2023-08-04 13:15:00,61.46,61.46,61.4,61.42,36243.0,57.8694,57.8694,57.8129,57.8317,36243.0
2023-08-04 13:20:00,61.42,61.42,61.37,61.39,36284.0,57.8317,57.8317,57.7846,57.8035,36284.0
2023-08-04 13:25:00,61.4,61.41,61.29,61.31,54337.0,57.8129,57.8223,57.7093,57.7281,54337.0
2023-08-04 13:30:00,61.31,61.36,61.31,61.34,28433.0,57.7281,57.7752,57.7281,57.7564,28433.0
2023-08-04 13:35:00,61.34,61.34,61.29,61.29,32694.0,57.7564,57.7564,57.7093,57.7093,32694.0
2023-08-04 13:40:00,61.28,61.32,61.28,61.3,26680.0,57.6999,57.7375,57.6999,57.7187,26680.0
2023-08-04 13:45:00,61.3,61.33,61.29,61.3,37595.0,57.7187,57.747,57.7093,57.7187,37595.0
2023-08-04 13:50:00,61.3,61.3,61.23,61.23,46433.0,57.7187,57.7187,57.6528,57.6528,46433.0
2023-08-04 13:55:00,61.23,61.24,61.19,61.2,55912.0,57.6528,57.6622,57.6151,57.6246,55912.0
2023-08-04 14:00:00,61.2,61.2,61.04,61.04,93631.0,57.6246,57.6246,57.4739,57.4739,93631.0
2023-08-04 14:05:00,61.04,61.06,60.99,61.02,115405.0,57.4739,57.4927,57.4268,57.4551,115405.0
2023-08-04 14:10:00,61.01,61.06,61.0,61.03,52678.0,57.4457,57.4927,57.4362,57.4645,52678.0
2023-08-04 14:15:00,61.03,61.05,60.95,60.97,57141.0,57.4645,57.4833,57.3892,57.408,57141.0
2023-08-04 14:20:00,60.97,60.97,60.87,60.88,81869.0,57.408,57.408,57.3138,57.3233,81869.0
2023-08-04 14:25:00,60.86,60.88,60.8,60.8,62425.0,57.3044,57.3233,57.2479,57.2479,62425.0
2023-08-04 14:30:00,60.8,60.83,60.79,60.83,73104.0,57.2479,57.2762,57.2385,57.2762,73104.0
2023-08-04 14:35:00,60.83,60.85,60.8,60.82,43658.0,57.2762,57.295,57.2479,57.2668,43658.0
2023-08-04 14:40:00,60.82,60.83,60.74,60.77,61978.0,57.2668,57.2762,57.1914,57.2197,61978.0
2023-08-04 14:45:00,60.77,60.77,60.7,60.72,49203.0,57.2197,57.2197,57.1538,57.1726,49203.0
2023-08-04 14:50:00,60.73,60.78,60.7,60.7,75356.0,57.182,57.2291,57.1538,57.1538,75356.0
2023-08-04 14:55:00,60.7,60.73,60.68,60.72,70758.0,57.1538,57.182,57.1349,57.1726,70758.0
2023-08-04 15:00:00,60.71,60.78,60.71,60.73,78634.0,57.1632,57.2291,57.1632,57.182,78634.0
2023-08-04 15:05:00,60.73,60.74,60.69,60.69,69284.0,57.182,57.1914,57.1444,57.1444,69284.0
2023-08-04 15:10:00,60.69,60.74,60.68,60.74,39509.0,57.1444,57.1914,57.1349,57.1914,39509.0
2023-08-04 15:15:00,60.73,60.76,60.71,60.73,70530.0,57.182,57.2103,57.1632,57.182,70530.0
2023-08-04 15:20:00,60.72,60.74,60.69,60.72,62438.0,57.1726,57.1914,57.1444,57.1726,62438.0
2023-08-04 15:25:00,60.72,60.77,60.71,60.76,108299.0,57.1726,57.2197,57.1632,57.2103,108299.0
2023-08-04 15:30:00,60.76,60.78,60.72,60.76,92514.0,57.2103,57.2291,57.1726,57.2103,92514.0
2023-08-04 15:35:00,60.76,60.78,60.72,60.76,102641.0,57.2103,57.2291,57.1726,57.2103,102641.0
2023-08-04 15:40:00,60.76,60.77,60.7,60.76,120387.0,57.2103,57.2197,57.1538,57.2103,120387.0
2023-08-04 15:45:00,60.76,60.8,60.72,60.74,185272.0,57.2103,57.2479,57.1726,57.1914,185272.0
2023-08-04 15:50:00,60.75,60.76,60.68,60.69,335494.0,57.2008,57.2103,57.1349,57.1444,335494.0
2023-08-04 15:55:00,60.69,60.73,60.62,60.72,616603.0,57.1444,57.182,57.0784,57.1726,616603.0
2023-08-07 09:30:00,60.79,61.01,60.74,60.95,200383.0,57.2385,57.4457,57.1914,57.3892,200383.0
2023-08-07 09:35:00,60.96,61.06,60.91,60.91,62732.0,57.3986,57.4927,57.3515,57.3515,62732.0
2023-08-07 09:40:00,60.92,60.95,60.89,60.94,51560.0,57.3609,57.3892,57.3327,57.3797,51560.0
2023-08-07 09:45:00,60.94,60.98,60.87,60.91,96588.0,57.3797,57.4174,57.3138,57.3515,96588.0
2023-08-07 09:50:00,60.91,61.03,60.9,61.0,60899.0,57.3515,57.4645,57.3421,57.4362,60899.0
2023-08-07 09:55:00,61.0,61.04,60.97,61.04,37973.0,57.4362,57.4739,57.408,57.4739,37973.0
2023-08-07 10:00:00,61.04,61.11,61.02,61.05,78108.0,57.4739,57.5398,57.4551,57.4833,78108.0
2023-08-07 10:05:00,61.05,61.08,61.0,61.04,91078.0,57.4833,57.5116,57.4362,57.4739,91078.0
2023-08-07 10:10:00,61.04,61.05,60.98,61.01,37116.0,57.4739,57.4833,57.4174,57.4457,37116.0
2023-08-07 10:15:00,61.01,61.1,61.0,61.07,64175.0,57.4457,57.5304,57.4362,57.5022,64175.0
2023-08-07 10:20:00,61.06,61.09,61.04,61.06,34393.0,57.4927,57.521,57.4739,57.4927,34393.0
2023-08-07 10:25:00,61.07,61.08,60.97,61.04,47961.0,57.5022,57.5116,57.408,57.4739,47961.0
2023-08-07 10:30:00,61.04,61.06,61.0,61.0,62446.0,57.4739,57.4927,57.4362,57.4362,62446.0
2023-08-07 10:35:00,61.01,61.04,60.97,60.99,40228.0,57.4457,57.4739,57.408,57.4268,40228.0
2023-08-07 10:40:00,60.99,61.01,60.95,60.97,54045.0,57.4268,57.4457,57.3892,57.408,54045.0
2023-08-07 10:45:00,60.97,60.98,60.93,60.95,37808.0,57.408,57.4174,57.3703,57.3892,37808.0
2023-08-07 10:50:00,60.96,60.98,60.94,60.95,52551.0,57.3986,57.4174,57.3797,57.3892,52551.0
2023-08-07 10:55:00,60.95,61.0,60.93,60.96,38830.0,57.3892,57.4362,57.3703,57.3986,38830.0
2023-08-07 11:00:00,60.95,61.04,60.95,61.01,32160.0,57.3892,57.4739,57.3892,57.4457,32160.0
2023-08-07 11:05:00,61.01,61.09,61.01,61.09,57102.0,57.4457,57.521,57.4457,57.521,57102.0
2023-08-07 11:10:00,61.09,61.14,61.05,61.07,44280.0,57.521,57.5681,57.4833,57.5022,44280.0
2023-08-07 11:15:00,61.07,61.1,61.04,61.08,42605.0,57.5022,57.5304,57.4739,57.5116,42605.0
2023-08-07 11:20:00,61.08,61.09,61.06,61.09,33436.0,57.5116,57.521,57.4927,57.521,33436.0
2023-08-07 11:25:00,61.1,61.12,61.07,61.08,36682.0,57.5304,57.5492,57.5022,57.5116,36682.0
2023-08-07 11:30:00,61.07,61.12,61.07,61.11,26388.0,57.5022,57.5492,57.5022,57.5398,26388.0
2023-08-07 11:35:00,61.11,61.14,61.09,61.13,45137.0,57.5398,57.5681,57.521,57.5586,45137.0
2023-08-07 11:40:00,61.13,61.13,61.09,61.12,24058.0,57.5586,57.5586,57.521,57.5492,24058.0
2023-08-07 11:45:00,61.12,61.12,61.07,61.07,25246.0,57.5492,57.5492,57.5022,57.5022,25246.0
2023-08-07 11:50:00,61.07,61.1,61.07,61.1,20269.0,57.5022,57.5304,57.5022,57.5304,20269.0
2023-08-07 11:55:00,61.09,61.12,61.08,61.09,37906.0,57.521,57.5492,57.5116,57.521,37906.0
2023-08-07 12:00:00,61.09,61.14,61.08,61.13,60844.0,57.521,57.5681,57.5116,57.5586,60844.0
2023-08-07 12:05:00,61.13,61.13,61.07,61.09,36847.0,57.5586,57.5586,57.5022,57.521,36847.0
2023-08-07 12:10:00,61.09,61.15,61.08,61.14,49146.0,57.521,57.5775,57.5116,57.5681,49146.0
2023-08-07 12:15:00,61.15,61.16,61.1,61.12,63031.0,57.5775,57.5869,57.5304,57.5492,63031.0
2023-08-07 12:20:00,61.12,61.12,61.09,61.11,23991.0,57.5492,57.5492,57.521,57.5398,23991.0
2023-08-07 12:25:00,61.11,61.13,61.1,61.12,21618.0,57.5398,57.5586,57.5304,57.5492,21618.0
2023-08-07 12:30:00,61.13,61.14,61.11,61.12,59579.0,57.5586,57.5681,57.5398,57.5492,59579.0
2023-08-07 12:35:00,61.12,61.12,61.08,61.09,42506.0,57.5492,57.5492,57.5116,57.521,42506.0
2023-08-07 12:40:00,61.08,61.09,61.05,61.07,28930.0,57.5116,57.521,57.4833,57.5022,28930.0
2023-08-07 12:45:00,61.08,61.09,61.03,61.05,28325.0,57.5116,57.521,57.4645,57.4833,28325.0
2023-08-07 12:50:00,61.05,61.09,61.05,61.09,51878.0,57.4833,57.521,57.4833,57.521,51878.0
2023-08-07 12:55:00,61.1,61.1,61.07,61.09,31414.0,57.5304,57.5304,57.5022,57.521,31414.0
2023-08-07 13:00:00,61.1,61.17,61.09,61.16,52466.0,57.5304,57.5963,57.521,57.5869,52466.0
2023-08-07 13:05:00,61.17,61.22,61.15,61.2,100033.0,57.5963,57.6434,57.5775,57.6246,100033.0
2023-08-07 13:10:00,61.2,61.25,61.19,61.23,37864.0,57.6246,57.6716,57.6151,57.6528,37864.0
2023-08-07 13:15:00,61.23,61.25,61.2,61.2,42647.0,57.6528,57.6716,57.6246,57.6246,42647.0
2023-08-07 13:20:00,61.2,61.27,61.19,61.27,60413.0,57.6246,57.6905,57.6151,57.6905,60413.0
2023-08-07 13:25:00,61.26,61.28,61.23,61.24,44162.0,57.6811,57.6999,57.6528,57.6622,44162.0
2023-08-07 13:30:00,61.25,61.28,61.24,61.27,43062.0,57.6716,57.6999,57.6622,57.6905,43062.0
2023-08-07 13:35:00,61.28,61.29,61.27,61.28,42123.0,57.6999,57.7093,57.6905,57.6999,42123.0
2023-08-07 13:40:00,61.29,61.31,61.27,61.3,50343.0,57.7093,57.7281,57.6905,57.7187,50343.0
2023-08-07 13:45:00,61.3,61.33,61.29,61.33,32999.0,57.7187,57.747,57.7093,57.747,32999.0
2023-08-07 13:50:00,61.32,61.33,61.25,61.26,37878.0,57.7375,57.747,57.6716,57.6811,37878.0
2023-08-07 13:55:00,61.27,61.28,61.23,61.26,38144.0,57.6905,57.6999,57.6528,57.6811,38144.0
2023-08-07 14:00:00,61.26,61.3,61.25,61.28,64995.0,57.6811,57.7187,57.6716,57.6999,64995.0
2023-08-07 14:05:00,61.29,61.29,61.22,61.27,67869.0,57.7093,57.7093,57.6434,57.6905,67869.0
2023-08-07 14:10:00,61.26,61.31,61.26,61.3,44174.0,57.6811,57.7281,57.6811,57.7187,44174.0
2023-08-07 14:15:00,61.3,61.31,61.22,61.23,54850.0,57.7187,57.7281,57.6434,57.6528,54850.0
2023-08-07 14:20:00,61.23,61.26,61.23,61.26,43869.0,57.6528,57.6811,57.6528,57.6811,43869.0
2023-08-07 14:25:00,61.26,61.26,61.19,61.21,33738.0,57.6811,57.6811,57.6151,57.634,33738.0
2023-08-07 14:30:00,61.21,61.23,61.2,61.22,38617.0,57.634,57.6528,57.6246,57.6434,38617.0
2023-08-07 14:35:00,61.23,61.25,61.21,61.22,26715.0,57.6528,57.6716,57.634,57.6434,26715.0
2023-08-07 14:40:00,61.22,61.24,61.21,61.22,28071.0,57.6434,57.6622,57.634,57.6434,28071.0
2023-08-07 14:45:00,61.21,61.24,61.21,61.23,38949.0,57.634,57.6622,57.634,57.6528,38949.0
2023-08-07 14:50:00,61.23,61.23,61.19,61.21,29917.0,57.6528,57.6528,57.6151,57.634,29917.0
2023-08-07 14:55:00,61.21,61.23,61.2,61.22,29034.0,57.634,57.6528,57.6246,57.6434,29034.0
2023-08-07 15:00:00,61.22,61.24,61.21,61.23,29817.0,57.6434,57.6622,57.634,57.6528,29817.0
2023-08-07 15:05:00,61.24,61.26,61.21,61.23,66834.0,57.6622,57.6811,57.634,57.6528,66834.0
2023-08-07 15:10:00,61.23,61.25,61.22,61.23,51352.0,57.6528,57.6716,57.6434,57.6528,51352.0
2023-08-07 15:15:00,61.23,61.24,61.2,61.22,45142.0,57.6528,57.6622,57.6246,57.6434,45142.0
2023-08-07 15:20:00,61.22,61.24,61.2,61.21,45661.0,57.6434,57.6622,57.6246,57.634,45661.0
2023-08-07 15:25:00,61.21,61.22,61.17,61.18,59025.0,57.634,57.6434,57.5963,57.6057,59025.0
2023-08-07 15:30:00,61.18,61.2,61.15,61.2,69566.0,57.6057,57.6246,57.5775,57.6246,69566.0
2023-08-07 15:35:00,61.2,61.2,61.15,61.16,70941.0,57.6246,57.6246,57.5775,57.5869,70941.0
2023-08-07 15:40:00,61.16,61.2,61.14,61.15,106302.0,57.5869,57.6246,57.5681,57.5775,106302.0
2023-08-07 15:45:00,61.15,61.15,61.12,61.14,137206.0,57.5775,57.5775,57.5492,57.5681,137206.0
2023-08-07 15:50:00,61.14,61.18,61.13,61.16,234823.0,57.5681,57.6057,57.5586,57.5869,234823.0
2023-08-07 15:55:00,61.16,61.22,61.14,61.2,488119.0,57.5869,57.6434,57.5681,57.6246,488119.0
2023-08-08 09:30:00,61.19,61.35,61.15,61.21,293302.0,57.6151,57.7658,57.5775,57.634,293302.0
2023-08-08 09:35:00,61.21,61.26,61.08,61.09,91138.0,57.634,57.6811,57.5116,57.521,91138.0
2023-08-08 09:40:00,61.1,61.24,61.08,61.22,65317.0,57.5304,57.6622,57.5116,57.6434,65317.0
2023-08-08 09:45:00,61.21,61.28,61.16,61.17,90762.0,57.634,57.6999,57.5869,57.5963,90762.0
2023-08-08 09:50:00,61.16,61.24,61.13,61.16,56877.0,57.5869,57.6622,57.5586,57.5869,56877.0
2023-08-08 09:55:00,61.16,61.17,61.03,61.07,56424.0,57.5869,57.5963,57.4645,57.5022,56424.0
2023-08-08 10:00:00,61.07,61.15,61.06,61.12,98152.0,57.5022,57.5775,57.4927,57.5492,98152.0
2023-08-08 10:05:00,61.12,61.12,60.99,61.01,79700.0,57.5492,57.5492,57.4268,57.4457,79700.0
2023-08-08 10:10:00,61.02,61.03,60.87,60.9,67176.0,57.4551,57.4645,57.3138,57.3421,67176.0
2023-08-08 10:15:00,60.9,60.91,60.81,60.86,44703.0,57.3421,57.3515,57.2573,57.3044,44703.0
2023-08-08 10:20:00,60.85,60.87,60.8,60.85,44424.0,57.295,57.3138,57.2479,57.295,44424.0
2023-08-08 10:25:00,60.84,60.84,60.69,60.72,80611.0,57.2856,57.2856,57.1444,57.1726,80611.0
2023-08-08 10:30:00,60.72,60.73,60.65,60.68,72801.0,57.1726,57.182,57.1067,57.1349,72801.0
2023-08-08 10:35:00,60.68,60.74,60.62,60.65,66133.0,57.1349,57.1914,57.0784,57.1067,66133.0
2023-08-08 10:40:00,60.64,60.7,60.62,60.68,84836.0,57.0973,57.1538,57.0784,57.1349,84836.0
2023-08-08 10:45:00,60.67,60.71,60.64,60.71,82875.0,57.1255,57.1632,57.0973,57.1632,82875.0
2023-08-08 10:50:00,60.71,60.71,60.66,60.67,76079.0,57.1632,57.1632,57.1161,57.1255,76079.0
2023-08-08 10:55:00,60.67,60.75,60.63,60.73,55373.0,57.1255,57.2008,57.0879,57.182,55373.0
2023-08-08 11:00:00,60.73,60.81,60.73,60.8,49136.0,57.182,57.2573,57.182,57.2479,49136.0
2023-08-08 11:05:00,60.8,60.87,60.8,60.85,41338.0,57.2479,57.3138,57.2479,57.295,41338.0
2023-08-08 11:10:00,60.85,60.9,60.82,60.84,85272.0,57.295,57.3421,57.2668,57.2856,85272.0
2023-08-08 11:15:00,60.84,60.9,60.82,60.9,72844.0,57.2856,57.3421,57.2668,57.3421,72844.0
2023-08-08 11:20:00,60.9,60.9,60.83,60.85,48227.0,57.3421,57.3421,57.2762,57.295,48227.0
2023-08-08 11:25:00,60.84,60.86,60.77,60.79,63624.0,57.2856,57.3044,57.2197,57.2385,63624.0
2023-08-08 11:30:00,60.8,60.83,60.78,60.8,51306.0,57.2479,57.2762,57.2291,57.2479,51306.0
2023-08-08 11:35:00,60.79,60.83,60.77,60.79,42615.0,57.2385,57.2762,57.2197,57.2385,42615.0
2023-08-08 11:40:00,60.8,60.86,60.77,60.84,45288.0,57.2479,57.3044,57.2197,57.2856,45288.0
2023-08-08 11:45:00,60.85,60.86,60.83,60.85,32147.0,57.295,57.3044,57.2762,57.295,32147.0
2023-08-08 11:50:00,60.84,60.88,60.83,60.84,35080.0,57.2856,57.3233,57.2762,57.2856,35080.0
2023-08-08 11:55:00,60.84,60.86,60.8,60.85,34538.0,57.2856,57.3044,57.2479,57.295,34538.0
2023-08-08 12:00:00,60.85,60.86,60.81,60.81,28626.0,57.295,57.3044,57.2573,57.2573,28626.0
2023-08-08 12:05:00,60.82,60.87,60.81,60.87,64763.0,57.2668,57.3138,57.2573,57.3138,64763.0
2023-08-08 12:10:00,60.87,60.89,60.86,60.89,40304.0,57.3138,57.3327,57.3044,57.3327,40304.0
2023-08-08 12:15:00,60.89,60.96,60.89,60.92,74794.0,57.3327,57.3986,57.3327,57.3609,74794.0
2023-08-08 12:20:00,60.93,60.94,60.82,60.84,34840.0,57.3703,57.3797,57.2668,57.2856,34840.0
2023-08-08 12:25:00,60.84,60.93,60.83,60.92,54947.0,57.2856,57.3703,57.2762,57.3609,54947.0
2023-08-08 12:30:00,60.91,60.92,60.88,60.92,48784.0,57.3515,57.3609,57.3233,57.3609,48784.0
2023-08-08 12:35:00,60.93,60.96,60.9,60.91,41648.0,57.3703,57.3986,57.3421,57.3515,41648.0
2023-08-08 12:40:00,60.91,60.94,60.89,60.91,38754.0,57.3515,57.3797,57.3327,57.3515,38754.0
2023-08-08 12:45:00,60.9,60.93,60.88,60.92,37191.0,57.3421,57.3703,57.3233,57.3609,37191.0
2023-08-08 12:50:00,60.91,60.92,60.82,60.85,49342.0,57.3515,57.3609,57.2668,57.295,49342.0
2023-08-08 12:55:00,60.85,60.86,60.81,60.83,28722.0,57.295,57.3044,57.2573,57.2762,28722.0
2023-08-08 13:00:00,60.83,60.88,60.82,60.84,43484.0,57.2762,57.3233,57.2668,57.2856,43484.0
2023-08-08 13:05:00,60.84,60.85,60.79,60.81,45424.0,57.2856,57.295,57.2385,57.2573,45424.0
2023-08-08 13:10:00,60.81,60.82,60.78,60.82,65418.0,57.2573,57.2668,57.2291,57.2668,65418.0
2023-08-08 13:15:00,60.82,60.85,60.8,60.8,51167.0,57.2668,57.295,57.2479,57.2479,51167.0
2023-08-08 13:20:00,60.79,60.82,60.74,60.75,42178.0,57.2385,57.2668,57.1914,57.2008,42178.0
2023-08-08 13:25:00,60.74,60.75,60.73,60.74,20803.0,57.1914,57.2008,57.182,57.1914,20803.0
2023-08-08 13:30:00,60.73,60.81,60.73,60.78,55101.0,57.182,57.2573,57.182,57.2291,55101.0
2023-08-08 13:35:00,60.78,60.79,60.75,60.79,41903.0,57.2291,57.2385,57.2008,57.2385,41903.0
2023-08-08 13:40:00,60.79,60.82,60.78,60.81,56115.0,57.2385,57.2668,57.2291,57.2573,56115.0
2023-08-08 13:45:00,60.81,60.83,60.8,60.81,44022.0,57.2573,57.2762,57.2479,57.2573,44022.0
2023-08-08 13:50:00,60.8,60.84,60.79,60.82,54901.0,57.2479,57.2856,57.2385,57.2668,54901.0
2023-08-08 13:55:00,60.82,60.82,60.79,60.82,58653.0,57.2668,57.2668,57.2385,57.2668,58653.0
2023-08-08 14:00:00,60.81,60.82,60.78,60.81,37978.0,57.2573,57.2668,57.2291,57.2573,37978.0
2023-08-08 14:05:00,60.81,60.83,60.79,60.8,55078.0,57.2573,57.2762,57.2385,57.2479,55078.0
2023-08-08 14:10:00,60.8,60.84,60.79,60.8,51422.0,57.2479,57.2856,57.2385,57.2479,51422.0
2023-08-08 14:15:00,60.8,60.84,60.79,60.82,45328.0,57.2479,57.2856,57.2385,57.2668,45328.0
2023-08-08 14:20:00,60.82,60.84,60.79,60.83,48501.0,57.2668,57.2856,57.2385,57.2762,48501.0
2023-08-08 14:25:00,60.84,60.84,60.8,60.83,30830.0,57.2856,57.2856,57.2479,57.2762,30830.0
2023-08-08 14:30:00,60.83,60.85,60.81,60.83,31733.0,57.2762,57.295,57.2573,57.2762,31733.0
2023-08-08 14:35:00,60.83,60.84,60.81,60.81,29437.0,57.2762,57.2856,57.2573,57.2573,29437.0
2023-08-08 14:40:00,60.82,60.83,60.8,60.8,30098.0,57.2668,57.2762,57.2479,57.2479,30098.0
2023-08-08 14:45:00,60.81,60.82,60.8,60.82,40202.0,57.2573,57.2668,57.2479,57.2668,40202.0
2023-08-08 14:50:00,60.82,60.82,60.8,60.8,31103.0,57.2668,57.2668,57.2479,57.2479,31103.0
2023-08-08 14:55:00,60.8,60.85,60.79,60.84,62496.0,57.2479,57.295,57.2385,57.2856,62496.0
2023-08-08 15:00:00,60.85,60.89,60.83,60.88,39245.0,57.295,57.3327,57.2762,57.3233,39245.0
2023-08-08 15:05:00,60.88,60.9,60.87,60.88,39244.0,57.3233,57.3421,57.3138,57.3233,39244.0
2023-08-08 15:10:00,60.88,60.94,60.87,60.9,61361.0,57.3233,57.3797,57.3138,57.3421,61361.0
2023-08-08 15:15:00,60.9,60.93,60.88,60.92,45433.0,57.3421,57.3703,57.3233,57.3609,45433.0
2023-08-08 15:20:00,60.92,60.92,60.89,60.91,78382.0,57.3609,57.3609,57.3327,57.3515,78382.0
2023-08-08 15:25:00,60.92,60.93,60.9,60.91,55324.0,57.3609,57.3703,57.3421,57.3515,55324.0
2023-08-08 15:30:00,60.91,60.92,60.88,60.9,59150.0,57.3515,57.3609,57.3233,57.3421,59150.0
2023-08-08 15:35:00,60.9,60.92,60.87,60.88,79267.0,57.3421,57.3609,57.3138,57.3233,79267.0
2023-08-08 15:40:00,60.88,60.95,60.87,60.95,62852.0,57.3233,57.3892,57.3138,57.3892,62852.0
2023-08-08 15:45:00,60.95,60.97,60.93,60.96,121038.0,57.3892,57.408,57.3703,57.3986,121038.0
2023-08-08 15:50:00,60.96,60.97,60.91,60.92,170993.0,57.3986,57.408,57.3515,57.3609,170993.0
2023-08-08 15:55:00,60.92,60.93,60.89,60.91,342232.0,57.3609,57.3703,57.3327,57.3515,342232.0
2023-08-09 09:30:00,60.91,61.0,60.75,60.94,203563.0,57.3515,57.4362,57.2008,57.3797,203563.0
2023-08-09 09:35:00,60.95,61.13,60.93,61.11,59359.0,57.3892,57.5586,57.3703,57.5398,59359.0
2023-08-09 09:40:00,61.11,61.11,60.97,61.03,47759.0,57.5398,57.5398,57.408,57.4645,47759.0
2023-08-09 09:45:00,61.03,61.1,61.01,61.07,77934.0,57.4645,57.5304,57.4457,57.5022,77934.0
2023-08-09 09:50:00,61.07,61.16,61.06,61.14,71831.0,57.5022,57.5869,57.4927,57.5681,71831.0
2023-08-09 09:55:00,61.13,61.21,61.1,61.19,85901.0,57.5586,57.634,57.5304,57.6151,85901.0
2023-08-09 10:00:00,61.19,61.22,61.15,61.21,55683.0,57.6151,57.6434,57.5775,57.634,55683.0
2023-08-09 10:05:00,61.21,61.28,61.2,61.26,61101.0,57.634,57.6999,57.6246,57.6811,61101.0
2023-08-09 10:10:00,61.27,61.27,61.18,61.24,68682.0,57.6905,57.6905,57.6057,57.6622,68682.0
2023-08-09 10:15:00,61.25,61.3,61.24,61.28,52172.0,57.6716,57.7187,57.6622,57.6999,52172.0
2023-08-09 10:20:00,61.28,61.29,61.24,61.28,32013.0,57.6999,57.7093,57.6622,57.6999,32013.0
2023-08-09 10:25:00,61.28,61.31,61.26,61.29,50500.0,57.6999,57.7281,57.6811,57.7093,50500.0
2023-08-09 10:30:00,61.29,61.37,61.29,61.3,61006.0,57.7093,57.7846,57.7093,57.7187,61006.0
2023-08-09 10:35:00,61.3,61.36,61.29,61.35,43401.0,57.7187,57.7752,57.7093,57.7658,43401.0
2023-08-09 10:40:00,61.36,61.43,61.35,61.43,54632.0,57.7752,57.8411,57.7658,57.8411,54632.0
2023-08-09 10:45:00,61.43,61.45,61.41,61.43,54343.0,57.8411,57.86,57.8223,57.8411,54343.0
2023-08-09 10:50:00,61.43,61.54,61.41,61.54,95719.0,57.8411,57.9447,57.8223,57.9447,95719.0
2023-08-09 10:55:00,61.54,61.59,61.52,61.57,83538.0,57.9447,57.9918,57.9259,57.9729,83538.0
2023-08-09 11:00:00,61.57,61.58,61.5,61.52,83743.0,57.9729,57.9824,57.907,57.9259,83743.0
2023-08-09 11:05:00,61.52,61.58,61.47,61.55,173287.0,57.9259,57.9824,57.8788,57.9541,173287.0
2023-08-09 11:10:00,61.56,61.62,61.52,61.61,88702.0,57.9635,58.02,57.9259,58.0106,88702.0
2023-08-09 11:15:00,61.62,61.63,61.48,61.54,88122.0,58.02,58.0294,57.8882,57.9447,88122.0
2023-08-09 11:20:00,61.55,61.56,61.47,61.5,93560.0,57.9541,57.9635,57.8788,57.907,93560.0
2023-08-09 11:25:00,61.49,61.5,61.34,61.37,55689.0,57.8976,57.907,57.7564,57.7846,55689.0
2023-08-09 11:30:00,61.36,61.36,61.3,61.33,64720.0,57.7752,57.7752,57.7187,57.747,64720.0
2023-08-09 11:35:00,61.33,61.37,61.3,61.36,66306.0,57.747,57.7846,57.7187,57.7752,66306.0
2023-08-09 11:40:00,61.36,61.37,61.29,61.3,36347.0,57.7752,57.7846,57.7093,57.7187,36347.0
2023-08-09 11:45:00,61.31,61.35,61.31,61.31,57934.0,57.7281,57.7658,57.7281,57.7281,57934.0
2023-08-09 11:50:00,61.3,61.34,61.27,61.29,40408.0,57.7187,57.7564,57.6905,57.7093,40408.0
2023-08-09 11:55:00,61.29,61.29,61.22,61.25,40895.0,57.7093,57.7093,57.6434,57.6716,40895.0
2023-08-09 12:00:00,61.25,61.28,61.21,61.25,39258.0,57.6716,57.6999,57.634,57.6716,39258.0
2023-08-09 12:05:00,61.25,61.28,61.22,61.23,64345.0,57.6716,57.6999,57.6434,57.6528,64345.0
2023-08-09 12:10:00,61.23,61.23,61.17,61.19,58953.0,57.6528,57.6528,57.5963,57.6151,58953.0
2023-08-09 12:15:00,61.18,61.2,61.12,61.14,61086.0,57.6057,57.6246,57.5492,57.5681,61086.0
2023-08-09 12:20:00,61.14,61.14,61.08,61.1,41073.0,57.5681,57.5681,57.5116,57.5304,41073.0
2023-08-09 12:25:00,61.1,61.14,61.09,61.13,71620.0,57.5304,57.5681,57.521,57.5586,71620.0
2023-08-09 12:30:00,61.14,61.18,61.12,61.18,39692.0,57.5681,57.6057,57.5492,57.6057,39692.0
2023-08-09 12:35:00,61.18,61.18,61.11,61.14,38803.0,57.6057,57.6057,57.5398,57.5681,38803.0
2023-08-09 12:40:00,61.14,61.15,61.12,61.13,29364.0,57.5681,57.5775,57.5492,57.5586,29364.0
2023-08-09 12:45:00,61.14,61.16,61.12,61.16,40937.0,57.5681,57.5869,57.5492,57.5869,40937.0
2023-08-09 12:50:00,61.15,61.18,61.13,61.18,31026.0,57.5775,57.6057,57.5586,57.6057,31026.0
2023-08-09 12:55:00,61.18,61.23,61.17,61.21,31511.0,57.6057,57.6528,57.5963,57.634,31511.0
2023-08-09 13:00:00,61.21,61.22,61.17,61.21,26098.0,57.634,57.6434,57.5963,57.634,26098.0
2023-08-09 13:05:00,61.21,61.28,61.2,61.27,30461.0,57.634,57.6999,57.6246,57.6905,30461.0
2023-08-09 13:10:00,61.27,61.29,61.25,61.27,35311.0,57.6905,57.7093,57.6716,57.6905,35311.0
2023-08-09 13:15:00,61.26,61.29,61.26,61.26,45075.0,57.6811,57.7093,57.6811,57.6811,45075.0
2023-08-09 13:20:00,61.26,61.26,61.24,61.25,42710.0,57.6811,57.6811,57.6622,57.6716,42710.0
2023-08-09 13:25:00,61.25,61.28,61.24,61.27,41652.0,57.6716,57.6999,57.6622,57.6905,41652.0
2023-08-09 13:30:00,61.27,61.32,61.26,61.28,38611.0,57.6905,57.7375,57.6811,57.6999,38611.0
2023-08-09 13:35:00,61.28,61.29,61.26,61.28,23183.0,57.6999,57.7093,57.6811,57.6999,23183.0
2023-08-09 13:40:00,61.28,61.3,61.26,61.28,22453.0,57.6999,57.7187,57.6811,57.6999,22453.0
2023-08-09 13:45:00,61.28,61.3,61.27,61.29,41411.0,57.6999,57.7187,57.6905,57.7093,41411.0
2023-08-09 13:50:00,61.28,61.29,61.27,61.27,23933.0,57.6999,57.7093,57.6905,57.6905,23933.0
2023-08-09 13:55:00,61.28,61.33,61.27,61.3,34369.0,57.6999,57.747,57.6905,57.7187,34369.0
2023-08-09 14:00:00,61.31,61.34,61.3,61.32,43518.0,57.7281,57.7564,57.7187,57.7375,43518.0
2023-08-09 14:05:00,61.33,61.33,61.31,61.33,30575.0,57.747,57.747,57.7281,57.747,30575.0
2023-08-09 14:10:00,61.33,61.37,61.32,61.36,43594.0,57.747,57.7846,57.7375,57.7752,43594.0
2023-08-09 14:15:00,61.37,61.41,61.35,61.4,51007.0,57.7846,57.8223,57.7658,57.8129,51007.0
2023-08-09 14:20:00,61.4,61.41,61.37,61.39,27368.0,57.8129,57.8223,57.7846,57.8035,27368.0
2023-08-09 14:25:00,61.39,61.4,61.34,61.35,34110.0,57.8035,57.8129,57.7564,57.7658,34110.0
2023-08-09 14:30:00,61.36,61.38,61.34,61.35,33411.0,57.7752,57.794,57.7564,57.7658,33411.0
2023-08-09 14:35:00,61.36,61.37,61.33,61.35,29625.0,57.7752,57.7846,57.747,57.7658,29625.0
2023-08-09 14:40:00,61.35,61.36,61.31,61.32,42649.0,57.7658,57.7752,57.7281,57.7375,42649.0
2023-08-09 14:45:00,61.32,61.33,61.3,61.31,32241.0,57.7375,57.747,57.7187,57.7281,32241.0
2023-08-09 14:50:00,61.32,61.32,61.26,61.27,82917.0,57.7375,57.7375,57.6811,57.6905,82917.0
2023-08-09 14:55:00,61.26,61.29,61.26,61.28,59614.0,57.6811,57.7093,57.6811,57.6999,59614.0
2023-08-09 15:00:00,61.28,61.28,61.24,61.25,59813.0,57.6999,57.6999,57.6622,57.6716,59813.0
2023-08-09 15:05:00,61.25,61.25,61.22,61.23,66012.0,57.6716,57.6716,57.6434,57.6528,66012.0
2023-08-09 15:10:00,61.23,61.26,61.22,61.25,51015.0,57.6528,57.6811,57.6434,57.6716,51015.0
2023-08-09 15:15:00,61.25,61.26,61.23,61.25,73355.0,57.6716,57.6811,57.6528,57.6716,73355.0
2023-08-09 15:20:00,61.25,61.31,61.25,61.27,39505.0,57.6716,57.7281,57.6716,57.6905,39505.0
2023-08-09 15:25:00,61.27,61.29,61.24,61.26,73410.0,57.6905,57.7093,57.6622,57.6811,73410.0
2023-08-09 15:30:00,61.25,61.27,61.22,61.23,65190.0,57.6716,57.6905,57.6434,57.6528,65190.0
2023-08-09 15:35:00,61.23,61.24,61.17,61.19,52089.0,57.6528,57.6622,57.5963,57.6151,52089.0
2023-08-09 15:40:00,61.18,61.2,61.14,61.16,72895.0,57.6057,57.6246,57.5681,57.5869,72895.0
2023-08-09 15:45:00,61.16,61.17,61.01,61.03,112528.0,57.5869,57.5963,57.4457,57.4645,112528.0
2023-08-09 15:50:00,61.03,61.08,61.0,61.05,192050.0,57.4645,57.5116,57.4362,57.4833,192050.0
2023-08-09 15:55:00,61.05,61.08,61.01,61.07,452149.0,57.4833,57.5116,57.4457,57.5022,452149.0
2023-08-10 09:30:00,61.35,61.57,61.35,61.57,351767.0,57.7658,57.9729,57.7658,57.9729,351767.0
2023-08-10 09:35:00,61.57,61.67,61.55,61.66,83770.0,57.9729,58.0671,57.9541,58.0577,83770.0
2023-08-10 09:40:00,61.66,61.73,61.63,61.66,76514.0,58.0577,58.1236,58.0294,58.0577,76514.0
2023-08-10 09:45:00,61.67,61.7,61.56,61.58,74522.0,58.0671,58.0953,57.9635,57.9824,74522.0
2023-08-10 09:50:00,61.58,61.59,61.49,61.57,74209.0,57.9824,57.9918,57.8976,57.9729,74209.0
2023-08-10 09:55:00,61.58,61.63,61.54,61.58,69178.0,57.9824,58.0294,57.9447,57.9824,69178.0
2023-08-10 10:00:00,61.58,61.64,61.56,61.56,81355.0,57.9824,58.0389,57.9635,57.9635,81355.0
2023-08-10 10:05:00,61.56,61.58,61.51,61.57,89495.0,57.9635,57.9824,57.9164,57.9729,89495.0
2023-08-10 10:10:00,61.57,61.61,61.52,61.59,52232.0,57.9729,58.0106,57.9259,57.9918,52232.0
2023-08-10 10:15:00,61.59,61.59,61.52,61.53,38634.0,57.9918,57.9918,57.9259,57.9353,38634.0
2023-08-10 10:20:00,61.52,61.52,61.45,61.49,37326.0,57.9259,57.9259,57.86,57.8976,37326.0
2023-08-10 10:25:00,61.5,61.59,61.48,61.55,75047.0,57.907,57.9918,57.8882,57.9541,75047.0
2023-08-10 10:30:00,61.56,61.58,61.54,61.55,37433.0,57.9635,57.9824,57.9447,57.9541,37433.0
2023-08-10 10:35:00,61.54,61.61,61.53,61.59,63231.0,57.9447,58.0106,57.9353,57.9918,63231.0
2023-08-10 10:40:00,61.59,61.62,61.56,61.57,86746.0,57.9918,58.02,57.9635,57.9729,86746.0
2023-08-10 10:45:00,61.56,61.56,61.47,61.48,66995.0,57.9635,57.9635,57.8788,57.8882,66995.0
2023-08-10 10:50:00,61.48,61.49,61.39,61.44,55385.0,57.8882,57.8976,57.8035,57.8505,55385.0
2023-08-10 10:55:00,61.44,61.49,61.43,61.46,39778.0,57.8505,57.8976,57.8411,57.8694,39778.0
2023-08-10 11:00:00,61.46,61.46,61.38,61.43,72258.0,57.8694,57.8694,57.794,57.8411,72258.0
2023-08-10 11:05:00,61.43,61.47,61.4,61.46,35608.0,57.8411,57.8788,57.8129,57.8694,35608.0
2023-08-10 11:10:00,61.46,61.52,61.43,61.44,28497.0,57.8694,57.9259,57.8411,57.8505,28497.0
2023-08-10 11:15:00,61.44,61.45,61.4,61.42,42825.0,57.8505,57.86,57.8129,57.8317,42825.0
2023-08-10 11:20:00,61.43,61.46,61.39,61.44,50852.0,57.8411,57.8694,57.8035,57.8505,50852.0
2023-08-10 11:25:00,61.45,61.51,61.44,61.49,53757.0,57.86,57.9164,57.8505,57.8976,53757.0
2023-08-10 11:30:00,61.48,61.53,61.48,61.52,37401.0,57.8882,57.9353,57.8882,57.9259,37401.0
2023-08-10 11:35:00,61.52,61.53,61.45,61.47,47762.0,57.9259,57.9353,57.86,57.8788,47762.0
2023-08-10 11:40:00,61.47,61.47,61.41,61.41,29294.0,57.8788,57.8788,57.8223,57.8223,29294.0
2023-08-10 11:45:00,61.41,61.41,61.33,61.37,41338.0,57.8223,57.8223,57.747,57.7846,41338.0
2023-08-10 11:50:00,61.37,61.37,61.32,61.33,34470.0,57.7846,57.7846,57.7375,57.747,34470.0
2023-08-10 11:55:00,61.34,61.35,61.28,61.34,32232.0,57.7564,57.7658,57.6999,57.7564,32232.0
2023-08-10 12:00:00,61.35,61.36,61.28,61.29,43997.0,57.7658,57.7752,57.6999,57.7093,43997.0
2023-08-10 12:05:00,61.29,61.3,61.21,61.23,30901.0,57.7093,57.7187,57.634,57.6528,30901.0
2023-08-10 12:10:00,61.23,61.28,61.22,61.27,40775.0,57.6528,57.6999,57.6434,57.6905,40775.0
2023-08-10 12:15:00,61.27,61.28,61.21,61.24,49512.0,57.6905,57.6999,57.634,57.6622,49512.0
2023-08-10 12:20:00,61.23,61.25,61.19,61.21,44839.0,57.6528,57.6716,57.6151,57.634,44839.0
2023-08-10 12:25:00,61.21,61.21,61.15,61.2,38203.0,57.634,57.634,57.5775,57.6246,38203.0
2023-08-10 12:30:00,61.2,61.23,61.18,61.22,27154.0,57.6246,57.6528,57.6057,57.6434,27154.0
2023-08-10 12:35:00,61.22,61.23,61.19,61.22,25372.0,57.6434,57.6528,57.6151,57.6434,25372.0
2023-08-10 12:40:00,61.23,61.24,61.18,61.24,37492.0,57.6528,57.6622,57.6057,57.6622,37492.0
2023-08-10 12:45:00,61.23,61.28,61.22,61.28,29183.0,57.6528,57.6999,57.6434,57.6999,29183.0
2023-08-10 12:50:00,61.27,61.29,61.17,61.18,64775.0,57.6905,57.7093,57.5963,57.6057,64775.0
2023-08-10 12:55:00,61.18,61.2,61.09,61.12,78293.0,57.6057,57.6246,57.521,57.5492,78293.0
2023-08-10 13:00:00,61.12,61.14,61.07,61.09,72033.0,57.5492,57.5681,57.5022,57.521,72033.0
2023-08-10 13:05:00,61.09,61.14,61.08,61.14,64047.0,57.521,57.5681,57.5116,57.5681,64047.0
2023-08-10 13:10:00,61.15,61.22,61.14,61.2,38875.0,57.5775,57.6434,57.5681,57.6246,38875.0
2023-08-10 13:15:00,61.2,61.2,61.14,61.16,44079.0,57.6246,57.6246,57.5681,57.5869,44079.0
2023-08-10 13:20:00,61.16,61.17,61.12,61.14,33100.0,57.5869,57.5963,57.5492,57.5681,33100.0
2023-08-10 13:25:00,61.14,61.14,61.07,61.09,52402.0,57.5681,57.5681,57.5022,57.521,52402.0
2023-08-10 13:30:00,61.09,61.09,61.02,61.06,69662.0,57.521,57.521,57.4551,57.4927,69662.0
2023-08-10 13:35:00,61.05,61.08,61.04,61.08,44921.0,57.4833,57.5116,57.4739,57.5116,44921.0
2023-08-10 13:40:00,61.08,61.1,61.05,61.08,55430.0,57.5116,57.5304,57.4833,57.5116,55430.0
2023-08-10 13:45:00,61.08,61.12,61.07,61.09,51022.0,57.5116,57.5492,57.5022,57.521,51022.0
2023-08-10 13:50:00,61.09,61.13,61.05,61.05,41947.0,57.521,57.5586,57.4833,57.4833,41947.0
2023-08-10 13:55:00,61.05,61.06,60.94,60.95,71141.0,57.4833,57.4927,57.3797,57.3892,71141.0
2023-08-10 14:00:00,60.95,60.97,60.86,60.91,88813.0,57.3892,57.408,57.3044,57.3515,88813.0
2023-08-10 14:05:00,60.91,61.07,60.91,61.05,50976.0,57.3515,57.5022,57.3515,57.4833,50976.0
2023-08-10 14:10:00,61.05,61.15,61.04,61.13,69516.0,57.4833,57.5775,57.4739,57.5586,69516.0
2023-08-10 14:15:00,61.13,61.15,61.07,61.08,32093.0,57.5586,57.5775,57.5022,57.5116,32093.0
2023-08-10 14:20:00,61.07,61.1,61.05,61.09,55994.0,57.5022,57.5304,57.4833,57.521,55994.0
2023-08-10 14:25:00,61.09,61.1,61.05,61.06,23139.0,57.521,57.5304,57.4833,57.4927,23139.0
2023-08-10 14:30:00,61.07,61.09,61.03,61.04,45188.0,57.5022,57.521,57.4645,57.4739,45188.0
2023-08-10 14:35:00,61.04,61.05,61.0,61.03,54702.0,57.4739,57.4833,57.4362,57.4645,54702.0
2023-08-10 14:40:00,61.03,61.04,60.99,61.04,65894.0,57.4645,57.4739,57.4268,57.4739,65894.0
2023-08-10 14:45:00,61.04,61.1,61.03,61.06,42180.0,57.4739,57.5304,57.4645,57.4927,42180.0
2023-08-10 14:50:00,61.06,61.12,61.05,61.09,42426.0,57.4927,57.5492,57.4833,57.521,42426.0
2023-08-10 14:55:00,61.1,61.13,61.09,61.12,44679.0,57.5304,57.5586,57.521,57.5492,44679.0
2023-08-10 15:00:00,61.12,61.12,61.02,61.04,42286.0,57.5492,57.5492,57.4551,57.4739,42286.0
2023-08-10 15:05:00,61.04,61.06,61.03,61.04,42836.0,57.4739,57.4927,57.4645,57.4739,42836.0
2023-08-10 15:10:00,61.04,61.08,61.04,61.07,74172.0,57.4739,57.5116,57.4739,57.5022,74172.0
2023-08-10 15:15:00,61.07,61.09,61.06,61.07,48470.0,57.5022,57.521,57.4927,57.5022,48470.0
2023-08-10 15:20:00,61.07,61.09,61.02,61.03,69216.0,57.5022,57.521,57.4551,57.4645,69216.0
2023-08-10 15:25:00,61.03,61.03,60.94,60.96,69133.0,57.4645,57.4645,57.3797,57.3986,69133.0
2023-08-10 15:30:00,60.95,60.97,60.9,60.92,121556.0,57.3892,57.408,57.3421,57.3609,121556.0
2023-08-10 15:35:00,60.91,60.91,60.84,60.85,91903.0,57.3515,57.3515,57.2856,57.295,91903.0
2023-08-10 15:40:00,60.85,60.88,60.8,60.82,125460.0,57.295,57.3233,57.2479,57.2668,125460.0
2023-08-10 15:45:00,60.81,60.9,60.79,60.89,140493.0,57.2573,57.3421,57.2385,57.3327,140493.0
2023-08-10 15:50:00,60.89,60.95,60.86,60.92,195538.0,57.3327,57.3892,57.3044,57.3609,195538.0
2023-08-10 15:55:00,60.93,60.96,60.9,60.92,493872.0,57.3703,57.3986,57.3421,57.3609,493872.0
2023-08-11 09:30:00,60.84,60.88,60.69,60.86,301570.0,57.2856,57.3233,57.1444,57.3044,301570.0
2023-08-11 09:35:00,60.86,60.9,60.81,60.85,66501.0,57.3044,57.3421,57.2573,57.295,66501.0
2023-08-11 09:40:00,60.85,60.85,60.75,60.8,93579.0,57.295,57.295,57.2008,57.2479,93579.0
2023-08-11 09:45:00,60.81,60.86,60.74,60.75,77785.0,57.2573,57.3044,57.1914,57.2008,77785.0
2023-08-11 09:50:00,60.75,60.86,60.74,60.85,67020.0,57.2008,57.3044,57.1914,57.295,67020.0
2023-08-11 09:55:00,60.84,60.99,60.82,60.97,60902.0,57.2856,57.4268,57.2668,57.408,60902.0
2023-08-11 10:00:00,60.98,61.06,60.98,61.04,71479.0,57.4174,57.4927,57.4174,57.4739,71479.0
2023-08-11 10:05:00,61.05,61.05,61.0,61.03,28789.0,57.4833,57.4833,57.4362,57.4645,28789.0
2023-08-11 10:10:00,61.04,61.06,60.99,61.01,51629.0,57.4739,57.4927,57.4268,57.4457,51629.0
2023-08-11 10:15:00,61.0,61.08,61.0,61.08,46435.0,57.4362,57.5116,57.4362,57.5116,46435.0
2023-08-11 10:20:00,61.08,61.14,61.07,61.1,74958.0,57.5116,57.5681,57.5022,57.5304,74958.0
2023-08-11 10:25:00,61.1,61.11,61.03,61.04,38089.0,57.5304,57.5398,57.4645,57.4739,38089.0
2023-08-11 10:30:00,61.04,61.06,60.92,60.94,47280.0,57.4739,57.4927,57.3609,57.3797,47280.0
2023-08-11 10:35:00,60.95,61.03,60.94,61.02,47823.0,57.3892,57.4645,57.3797,57.4551,47823.0
2023-08-11 10:40:00,61.03,61.07,61.01,61.05,40037.0,57.4645,57.5022,57.4457,57.4833,40037.0
2023-08-11 10:45:00,61.05,61.08,61.01,61.05,35815.0,57.4833,57.5116,57.4457,57.4833,35815.0
2023-08-11 10:50:00,61.05,61.05,61.0,61.01,32347.0,57.4833,57.4833,57.4362,57.4457,32347.0
2023-08-11 10:55:00,61.02,61.06,60.99,61.01,35309.0,57.4551,57.4927,57.4268,57.4457,35309.0
2023-08-11 11:00:00,61.0,61.01,60.95,61.0,43679.0,57.4362,57.4457,57.3892,57.4362,43679.0
2023-08-11 11:05:00,61.0,61.01,60.95,60.96,27700.0,57.4362,57.4457,57.3892,57.3986,27700.0
2023-08-11 11:10:00,60.96,60.97,60.9,60.91,28267.0,57.3986,57.408,57.3421,57.3515,28267.0
2023-08-11 11:15:00,60.91,60.91,60.85,60.85,31898.0,57.3515,57.3515,57.295,57.295,31898.0
2023-08-11 11:20:00,60.85,60.91,60.84,60.89,22886.0,57.295,57.3515,57.2856,57.3327,22886.0
2023-08-11 11:25:00,60.89,60.93,60.87,60.92,58486.0,57.3327,57.3703,57.3138,57.3609,58486.0
2023-08-11 11:30:00,60.92,61.03,60.9,61.02,138953.0,57.3609,57.4645,57.3421,57.4551,138953.0
2023-08-11 11:35:00,61.02,61.04,60.99,61.01,77629.0,57.4551,57.4739,57.4268,57.4457,77629.0
2023-08-11 11:40:00,61.01,61.04,60.98,61.04,68159.0,57.4457,57.4739,57.4174,57.4739,68159.0
2023-08-11 11:45:00,61.04,61.14,61.04,61.11,77629.0,57.4739,57.5681,57.4739,57.5398,77629.0
2023-08-11 11:50:00,61.11,61.11,61.04,61.06,45375.0,57.5398,57.5398,57.4739,57.4927,45375.0
2023-08-11 11:55:00,61.07,61.14,61.06,61.14,34955.0,57.5022,57.5681,57.4927,57.5681,34955.0
2023-08-11 12:00:00,61.14,61.18,61.12,61.17,50360.0,57.5681,57.6057,57.5492,57.5963,50360.0
2023-08-11 12:05:00,61.16,61.18,61.12,61.13,41655.0,57.5869,57.6057,57.5492,57.5586,41655.0
2023-08-11 12:10:00,61.14,61.15,61.08,61.1,28808.0,57.5681,57.5775,57.5116,57.5304,28808.0
2023-08-11 12:15:00,61.1,61.13,61.05,61.05,45407.0,57.5304,57.5586,57.4833,57.4833,45407.0
2023-08-11 12:20:00,61.05,61.06,61.03,61.03,31947.0,57.4833,57.4927,57.4645,57.4645,31947.0
2023-08-11 12:25:00,61.03,61.04,60.99,60.99,29201.0,57.4645,57.4739,57.4268,57.4268,29201.0
2023-08-11 12:30:00,61.0,61.05,60.99,61.04,39886.0,57.4362,57.4833,57.4268,57.4739,39886.0
2023-08-11 12:35:00,61.04,61.06,61.02,61.05,23172.0,57.4739,57.4927,57.4551,57.4833,23172.0
2023-08-11 12:40:00,61.05,61.07,61.02,61.05,115810.0,57.4833,57.5022,57.4551,57.4833,115810.0
2023-08-11 12:45:00,61.05,61.06,61.01,61.04,26167.0,57.4833,57.4927,57.4457,57.4739,26167.0
2023-08-11 12:50:00,61.05,61.05,61.02,61.03,16797.0,57.4833,57.4833,57.4551,57.4645,16797.0
2023-08-11 12:55:00,61.02,61.04,61.0,61.02,19886.0,57.4551,57.4739,57.4362,57.4551,19886.0
2023-08-11 13:00:00,61.03,61.05,61.02,61.03,41837.0,57.4645,57.4833,57.4551,57.4645,41837.0
2023-08-11 13:05:00,61.02,61.06,61.02,61.06,18100.0,57.4551,57.4927,57.4551,57.4927,18100.0
2023-08-11 13:10:00,61.05,61.06,61.03,61.05,33413.0,57.4833,57.4927,57.4645,57.4833,33413.0
2023-08-11 13:15:00,61.05,61.07,61.03,61.04,30799.0,57.4833,57.5022,57.4645,57.4739,30799.0
2023-08-11 13:20:00,61.05,61.06,61.04,61.05,18279.0,57.4833,57.4927,57.4739,57.4833,18279.0
2023-08-11 13:25:00,61.05,61.1,61.04,61.09,21293.0,57.4833,57.5304,57.4739,57.521,21293.0
2023-08-11 13:30:00,61.09,61.12,61.08,61.08,26642.0,57.521,57.5492,57.5116,57.5116,26642.0
2023-08-11 13:35:00,61.08,61.1,61.07,61.09,24034.0,57.5116,57.5304,57.5022,57.521,24034.0
2023-08-11 13:40:00,61.09,61.1,61.04,61.06,32146.0,57.521,57.5304,57.4739,57.4927,32146.0
2023-08-11 13:45:00,61.05,61.07,61.02,61.05,33658.0,57.4833,57.5022,57.4551,57.4833,33658.0
2023-08-11 13:50:00,61.04,61.06,61.01,61.03,25903.0,57.4739,57.4927,57.4457,57.4645,25903.0
2023-08-11 13:55:00,61.02,61.04,60.99,61.03,21056.0,57.4551,57.4739,57.4268,57.4645,21056.0
2023-08-11 14:00:00,61.04,61.08,61.02,61.06,36200.0,57.4739,57.5116,57.4551,57.4927,36200.0
2023-08-11 14:05:00,61.05,61.08,61.05,61.07,29541.0,57.4833,57.5116,57.4833,57.5022,29541.0
2023-08-11 14:10:00,61.08,61.09,61.05,61.07,24587.0,57.5116,57.521,57.4833,57.5022,24587.0
2023-08-11 14:15:00,61.07,61.09,61.06,61.06,29473.0,57.5022,57.521,57.4927,57.4927,29473.0
2023-08-11 14:20:00,61.07,61.1,61.04,61.1,49843.0,57.5022,57.5304,57.4739,57.5304,49843.0
2023-08-11 14:25:00,61.1,61.13,61.09,61.12,33603.0,57.5304,57.5586,57.521,57.5492,33603.0
2023-08-11 14:30:00,61.12,61.16,61.1,61.12,31850.0,57.5492,57.5869,57.5304,57.5492,31850.0
2023-08-11 14:35:00,61.11,61.13,61.09,61.12,26204.0,57.5398,57.5586,57.521,57.5492,26204.0
2023-08-11 14:40:00,61.12,61.13,61.11,61.12,15137.0,57.5492,57.5586,57.5398,57.5492,15137.0
2023-08-11 14:45:00,61.12,61.17,61.11,61.15,26768.0,57.5492,57.5963,57.5398,57.5775,26768.0
2023-08-11 14:50:00,61.15,61.16,61.12,61.15,39816.0,57.5775,57.5869,57.5492,57.5775,39816.0
2023-08-11 14:55:00,61.15,61.17,61.13,61.14,24135.0,57.5775,57.5963,57.5586,57.5681,24135.0
2023-08-11 15:00:00,61.14,61.15,61.1,61.12,26764.0,57.5681,57.5775,57.5304,57.5492,26764.0
2023-08-11 15:05:00,61.13,61.15,61.11,61.11,50810.0,57.5586,57.5775,57.5398,57.5398,50810.0
2023-08-11 15:10:00,61.11,61.13,61.1,61.11,25694.0,57.5398,57.5586,57.5304,57.5398,25694.0
2023-08-11 15:15:00,61.12,61.16,61.11,61.15,19104.0,57.5492,57.5869,57.5398,57.5775,19104.0
2023-08-11 15:20:00,61.14,61.18,61.13,61.18,36303.0,57.5681,57.6057,57.5586,57.6057,36303.0
2023-08-11 15:25:00,61.18,61.19,61.15,61.15,34556.0,57.6057,57.6151,57.5775,57.5775,34556.0
2023-08-11 15:30:00,61.15,61.18,61.14,61.18,51888.0,57.5775,57.6057,57.5681,57.6057,51888.0
2023-08-11 15:35:00,61.18,61.2,61.14,61.16,54492.0,57.6057,57.6246,57.5681,57.5869,54492.0
2023-08-11 15:40:00,61.16,61.18,61.13,61.18,48220.0,57.5869,57.6057,57.5586,57.6057,48220.0
2023-08-11 15:45:00,61.17,61.19,61.14,61.15,109881.0,57.5963,57.6151,57.5681,57.5775,109881.0
2023-08-11 15:50:00,61.15,61.17,61.13,61.14,167979.0,57.5775,57.5963,57.5586,57.5681,167979.0
2023-08-11 15:55:00,61.15,61.19,61.12,61.19,352746.0,57.5775,57.6151,57.5492,57.6151,352746.0
2023-08-14 09:30:00,61.32,61.44,61.24,61.36,217792.0,57.7375,57.8505,57.6622,57.7752,217792.0
2023-08-14 09:35:00,61.37,61.47,61.33,61.37,104716.0,57.7846,57.8788,57.747,57.7846,104716.0
2023-08-14 09:40:00,61.37,61.41,61.31,61.36,115924.0,57.7846,57.8223,57.7281,57.7752,115924.0
2023-08-14 09:45:00,61.37,61.43,61.27,61.29,63471.0,57.7846,57.8411,57.6905,57.7093,63471.0
2023-08-14 09:50:00,61.3,61.34,61.21,61.21,45572.0,57.7187,57.7564,57.634,57.634,45572.0
2023-08-14 09:55:00,61.21,61.29,61.19,61.29,44424.0,57.634,57.7093,57.6151,57.7093,44424.0
2023-08-14 10:00:00,61.29,61.35,61.29,61.33,80568.0,57.7093,57.7658,57.7093,57.747,80568.0
2023-08-14 10:05:00,61.33,61.33,61.27,61.3,86320.0,57.747,57.747,57.6905,57.7187,86320.0
2023-08-14 10:10:00,61.3,61.42,61.29,61.38,121397.0,57.7187,57.8317,57.7093,57.794,121397.0
2023-08-14 10:15:00,61.38,61.44,61.34,61.43,56222.0,57.794,57.8505,57.7564,57.8411,56222.0
2023-08-14 10:20:00,61.42,61.43,61.37,61.4,61598.0,57.8317,57.8411,57.7846,57.8129,61598.0
2023-08-14 10:25:00,61.4,61.48,61.4,61.45,87936.0,57.8129,57.8882,57.8129,57.86,87936.0
2023-08-14 10:30:00,61.45,61.45,61.33,61.34,50440.0,57.86,57.86,57.747,57.7564,50440.0
2023-08-14 10:35:00,61.34,61.36,61.27,61.32,66589.0,57.7564,57.7752,57.6905,57.7375,66589.0
2023-08-14 10:40:00,61.33,61.33,61.27,61.27,37063.0,57.747,57.747,57.6905,57.6905,37063.0
2023-08-14 10:45:00,61.28,61.29,61.22,61.25,80956.0,57.6999,57.7093,57.6434,57.6716,80956.0
2023-08-14 10:50:00,61.24,61.27,61.18,61.21,48936.0,57.6622,57.6905,57.6057,57.634,48936.0
2023-08-14 10:55:00,61.21,61.25,61.14,61.16,61380.0,57.634,57.6716,57.5681,57.5869,61380.0
2023-08-14 11:00:00,61.16,61.17,61.09,61.1,30198.0,57.5869,57.5963,57.521,57.5304,30198.0
2023-08-14 11:05:00,61.1,61.17,61.1,61.16,35087.0,57.5304,57.5963,57.5304,57.5869,35087.0
2023-08-14 11:10:00,61.15,61.16,61.1,61.11,28849.0,57.5775,57.5869,57.5304,57.5398,28849.0
2023-08-14 11:15:00,61.1,61.15,61.09,61.09,52554.0,57.5304,57.5775,57.521,57.521,52554.0
2023-08-14 11:20:00,61.09,61.2,61.08,61.19,28079.0,57.521,57.6246,57.5116,57.6151,28079.0
2023-08-14 11:25:00,61.2,61.2,61.14,61.17,44424.0,57.6246,57.6246,57.5681,57.5963,44424.0
2023-08-14 11:30:00,61.18,61.18,61.12,61.17,40509.0,57.6057,57.6057,57.5492,57.5963,40509.0
2023-08-14 11:35:00,61.16,61.18,61.12,61.14,48522.0,57.5869,57.6057,57.5492,57.5681,48522.0
2023-08-14 11:40:00,61.13,61.15,61.1,61.12,17573.0,57.5586,57.5775,57.5304,57.5492,17573.0
2023-08-14 11:45:00,61.13,61.18,61.12,61.16,37796.0,57.5586,57.6057,57.5492,57.5869,37796.0
2023-08-14 11:50:00,61.16,61.19,61.14,61.15,22494.0,57.5869,57.6151,57.5681,57.5775,22494.0
2023-08-14 11:55:00,61.16,61.18,61.13,61.14,34896.0,57.5869,57.6057,57.5586,57.5681,34896.0
2023-08-14 12:00:00,61.14,61.15,61.09,61.11,24541.0,57.5681,57.5775,57.521,57.5398,24541.0
2023-08-14 12:05:00,61.1,61.11,61.06,61.06,33548.0,57.5304,57.5398,57.4927,57.4927,33548.0
2023-08-14 12:10:00,61.07,61.09,61.04,61.08,19815.0,57.5022,57.521,57.4739,57.5116,19815.0
2023-08-14 12:15:00,61.08,61.09,61.01,61.03,47747.0,57.5116,57.521,57.4457,57.4645,47747.0
2023-08-14 12:20:00,61.03,61.03,60.98,61.0,64208.0,57.4645,57.4645,57.4174,57.4362,64208.0
2023-08-14 12:25:00,61.0,61.02,60.96,60.99,50719.0,57.4362,57.4551,57.3986,57.4268,50719.0
2023-08-14 12:30:00,61.0,61.0,60.96,60.97,18015.0,57.4362,57.4362,57.3986,57.408,18015.0
2023-08-14 12:35:00,60.98,60.99,60.95,60.97,22828.0,57.4174,57.4268,57.3892,57.408,22828.0
2023-08-14 12:40:00,60.97,61.0,60.96,60.97,13951.0,57.408,57.4362,57.3986,57.408,13951.0
2023-08-14 12:45:00,60.98,61.0,60.96,60.96,32559.0,57.4174,57.4362,57.3986,57.3986,32559.0
2023-08-14 12:50:00,60.97,60.98,60.92,60.95,38917.0,57.408,57.4174,57.3609,57.3892,38917.0
2023-08-14 12:55:00,60.94,60.96,60.93,60.95,37188.0,57.3797,57.3986,57.3703,57.3892,37188.0
2023-08-14 13:00:00,60.95,60.99,60.94,60.97,26856.0,57.3892,57.4268,57.3797,57.408,26856.0
2023-08-14 13:05:00,60.97,60.97,60.94,60.96,26880.0,57.408,57.408,57.3797,57.3986,26880.0
2023-08-14 13:10:00,60.96,60.97,60.9,60.91,28063.0,57.3986,57.408,57.3421,57.3515,28063.0
2023-08-14 13:15:00,60.92,60.95,60.91,60.93,18796.0,57.3609,57.3892,57.3515,57.3703,18796.0
2023-08-14 13:20:00,60.93,60.94,60.87,60.87,28236.0,57.3703,57.3797,57.3138,57.3138,28236.0
2023-08-14 13:25:00,60.87,60.87,60.83,60.85,31746.0,57.3138,57.3138,57.2762,57.295,31746.0
2023-08-14 13:30:00,60.85,60.87,60.8,60.81,25079.0,57.295,57.3138,57.2479,57.2573,25079.0
2023-08-14 13:35:00,60.81,60.83,60.78,60.78,26183.0,57.2573,57.2762,57.2291,57.2291,26183.0
2023-08-14 13:40:00,60.78,60.82,60.77,60.82,41511.0,57.2291,57.2668,57.2197,57.2668,41511.0
2023-08-14 13:45:00,60.82,60.86,60.82,60.83,35144.0,57.2668,57.3044,57.2668,57.2762,35144.0
2023-08-14 13:50:00,60.83,60.84,60.81,60.83,26223.0,57.2762,57.2856,57.2573,57.2762,26223.0
2023-08-14 13:55:00,60.82,60.84,60.78,60.81,45870.0,57.2668,57.2856,57.2291,57.2573,45870.0
2023-08-14 14:00:00,60.82,60.82,60.79,60.8,28564.0,57.2668,57.2668,57.2385,57.2479,28564.0
2023-08-14 14:05:00,60.79,60.81,60.78,60.79,40610.0,57.2385,57.2573,57.2291,57.2385,40610.0
2023-08-14 14:10:00,60.78,60.78,60.75,60.77,27773.0,57.2291,57.2291,57.2008,57.2197,27773.0
2023-08-14 14:15:00,60.77,60.79,60.76,60.79,20683.0,57.2197,57.2385,57.2103,57.2385,20683.0
2023-08-14 14:20:00,60.79,60.81,60.78,60.8,28716.0,57.2385,57.2573,57.2291,57.2479,28716.0
2023-08-14 14:25:00,60.8,60.82,60.78,60.82,23821.0,57.2479,57.2668,57.2291,57.2668,23821.0
2023-08-14 14:30:00,60.81,60.82,60.78,60.81,31807.0,57.2573,57.2668,57.2291,57.2573,31807.0
2023-08-14 14:35:00,60.82,60.84,60.78,60.79,32582.0,57.2668,57.2856,57.2291,57.2385,32582.0
2023-08-14 14:40:00,60.78,60.82,60.78,60.8,26847.0,57.2291,57.2668,57.2291,57.2479,26847.0
2023-08-14 14:45:00,60.8,60.84,60.77,60.83,63305.0,57.2479,57.2856,57.2197,57.2762,63305.0
2023-08-14 14:50:00,60.83,60.84,60.8,60.83,19169.0,57.2762,57.2856,57.2479,57.2762,19169.0
2023-08-14 14:55:00,60.82,60.83,60.79,60.83,34839.0,57.2668,57.2762,57.2385,57.2762,34839.0
2023-08-14 15:00:00,60.83,60.84,60.81,60.83,27791.0,57.2762,57.2856,57.2573,57.2762,27791.0
2023-08-14 15:05:00,60.83,60.83,60.77,60.8,39165.0,57.2762,57.2762,57.2197,57.2479,39165.0
2023-08-14 15:10:00,60.79,60.79,60.75,60.77,42575.0,57.2385,57.2385,57.2008,57.2197,42575.0
2023-08-14 15:15:00,60.77,60.8,60.77,60.79,21735.0,57.2197,57.2479,57.2197,57.2385,21735.0
2023-08-14 15:20:00,60.8,60.82,60.79,60.81,28088.0,57.2479,57.2668,57.2385,57.2573,28088.0
2023-08-14 15:25:00,60.8,60.81,60.76,60.78,47691.0,57.2479,57.2573,57.2103,57.2291,47691.0
2023-08-14 15:30:00,60.79,60.79,60.75,60.77,43420.0,57.2385,57.2385,57.2008,57.2197,43420.0
2023-08-14 15:35:00,60.77,60.8,60.77,60.8,46904.0,57.2197,57.2479,57.2197,57.2479,46904.0
2023-08-14 15:40:00,60.79,60.87,60.79,60.87,64429.0,57.2385,57.3138,57.2385,57.3138,64429.0
2023-08-14 15:45:00,60.88,60.89,60.83,60.84,124352.0,57.3233,57.3327,57.2762,57.2856,124352.0
2023-08-14 15:50:00,60.85,60.86,60.81,60.84,163591.0,57.295,57.3044,57.2573,57.2856,163591.0
2023-08-14 15:55:00,60.84,60.9,60.81,60.88,434182.0,57.2856,57.3421,57.2573,57.3233,434182.0
2023-08-15 09:30:00,60.69,60.86,60.69,60.83,221494.0,57.1444,57.3044,57.1444,57.2762,221494.0
2023-08-15 09:35:00,60.82,60.9,60.66,60.66,94726.0,57.2668,57.3421,57.1161,57.1161,94726.0
2023-08-15 09:40:00,60.66,60.72,60.64,60.65,58188.0,57.1161,57.1726,57.0973,57.1067,58188.0
2023-08-15 09:45:00,60.64,60.74,60.59,60.6,100982.0,57.0973,57.1914,57.0502,57.0596,100982.0
2023-08-15 09:50:00,60.6,60.63,60.56,60.6,73563.0,57.0596,57.0879,57.0219,57.0596,73563.0
2023-08-15 09:55:00,60.59,60.68,60.56,60.64,57260.0,57.0502,57.1349,57.0219,57.0973,57260.0
2023-08-15 10:00:00,60.64,60.69,60.61,60.61,89323.0,57.0973,57.1444,57.069,57.069,89323.0
2023-08-15 10:05:00,60.61,60.65,60.58,60.65,134496.0,57.069,57.1067,57.0408,57.1067,134496.0
2023-08-15 10:10:00,60.65,60.65,60.54,60.54,63752.0,57.1067,57.1067,57.0031,57.0031,63752.0
2023-08-15 10:15:00,60.54,60.59,60.51,60.57,43627.0,57.0031,57.0502,56.9749,57.0314,43627.0
2023-08-15 10:20:00,60.56,60.6,60.54,60.58,46879.0,57.0219,57.0596,57.0031,57.0408,46879.0
2023-08-15 10:25:00,60.58,60.6,60.54,60.57,38139.0,57.0408,57.0596,57.0031,57.0314,38139.0
2023-08-15 10:30:00,60.58,60.61,60.54,60.57,42028.0,57.0408,57.069,57.0031,57.0314,42028.0
2023-08-15 10:35:00,60.57,60.59,60.53,60.57,43294.0,57.0314,57.0502,56.9937,57.0314,43294.0
2023-08-15 10:40:00,60.57,60.64,60.55,60.63,60636.0,57.0314,57.0973,57.0125,57.0879,60636.0
2023-08-15 10:45:00,60.64,60.65,60.6,60.61,73287.0,57.0973,57.1067,57.0596,57.069,73287.0
2023-08-15 10:50:00,60.6,60.61,60.56,60.57,67211.0,57.0596,57.069,57.0219,57.0314,67211.0
2023-08-15 10:55:00,60.58,60.58,60.51,60.51,35851.0,57.0408,57.0408,56.9749,56.9749,35851.0
2023-08-15 11:00:00,60.52,60.55,60.48,60.53,94872.0,56.9843,57.0125,56.9466,56.9937,94872.0
2023-08-15 11:05:00,60.53,60.55,60.51,60.53,48552.0,56.9937,57.0125,56.9749,56.9937,48552.0
2023-08-15 11:10:00,60.53,60.59,60.51,60.58,54380.0,56.9937,57.0502,56.9749,57.0408,54380.0
2023-08-15 11:15:00,60.58,60.6,60.54,60.57,55109.0,57.0408,57.0596,57.0031,57.0314,55109.0
2023-08-15 11:20:00,60.57,60.57,60.51,60.52,28237.0,57.0314,57.0314,56.9749,56.9843,28237.0
2023-08-15 11:25:00,60.52,60.56,60.51,60.55,28035.0,56.9843,57.0219,56.9749,57.0125,28035.0
2023-08-15 11:30:00,60.55,60.58,60.53,60.55,29086.0,57.0125,57.0408,56.9937,57.0125,29086.0
2023-08-15 11:35:00,60.55,60.62,60.55,60.57,42364.0,57.0125,57.0784,57.0125,57.0314,42364.0
2023-08-15 11:40:00,60.58,60.61,60.57,60.59,50161.0,57.0408,57.069,57.0314,57.0502,50161.0
2023-08-15 11:45:00,60.59,60.59,60.53,60.57,23491.0,57.0502,57.0502,56.9937,57.0314,23491.0
2023-08-15 11:50:00,60.57,60.57,60.52,60.53,23911.0,57.0314,57.0314,56.9843,56.9937,23911.0
2023-08-15 11:55:00,60.53,60.55,60.51,60.54,41402.0,56.9937,57.0125,56.9749,57.0031,41402.0
2023-08-15 12:00:00,60.55,60.56,60.48,60.48,40426.0,57.0125,57.0219,56.9466,56.9466,40426.0
2023-08-15 12:05:00,60.48,60.53,60.45,60.46,51520.0,56.9466,56.9937,56.9184,56.9278,51520.0
2023-08-15 12:10:00,60.46,60.49,60.44,60.46,28149.0,56.9278,56.956,56.909,56.9278,28149.0
2023-08-15 12:15:00,60.47,60.49,60.45,60.48,24597.0,56.9372,56.956,56.9184,56.9466,24597.0
2023-08-15 12:20:00,60.48,60.51,60.47,60.5,29012.0,56.9466,56.9749,56.9372,56.9655,29012.0
2023-08-15 12:25:00,60.49,60.5,60.46,60.48,31618.0,56.956,56.9655,56.9278,56.9466,31618.0
2023-08-15 12:30:00,60.48,60.5,60.45,60.5,44122.0,56.9466,56.9655,56.9184,56.9655,44122.0
2023-08-15 12:35:00,60.49,60.53,60.49,60.53,43036.0,56.956,56.9937,56.956,56.9937,43036.0
2023-08-15 12:40:00,60.52,60.55,60.52,60.53,77323.0,56.9843,57.0125,56.9843,56.9937,77323.0
2023-08-15 12:45:00,60.53,60.54,60.5,60.53,50906.0,56.9937,57.0031,56.9655,56.9937,50906.0
2023-08-15 12:50:00,60.52,60.6,60.5,60.59,49535.0,56.9843,57.0596,56.9655,57.0502,49535.0
2023-08-15 12:55:00,60.58,60.63,60.58,60.59,31548.0,57.0408,57.0879,57.0408,57.0502,31548.0
2023-08-15 13:00:00,60.59,60.63,60.57,60.62,29067.0,57.0502,57.0879,57.0314,57.0784,29067.0
2023-08-15 13:05:00,60.62,60.64,60.6,60.62,36368.0,57.0784,57.0973,57.0596,57.0784,36368.0
2023-08-15 13:10:00,60.62,60.65,60.6,60.64,26133.0,57.0784,57.1067,57.0596,57.0973,26133.0
2023-08-15 13:15:00,60.65,60.66,60.62,60.65,52995.0,57.1067,57.1161,57.0784,57.1067,52995.0
2023-08-15 13:20:00,60.64,60.67,60.6,60.61,50949.0,57.0973,57.1255,57.0596,57.069,50949.0
2023-08-15 13:25:00,60.61,60.64,60.6,60.62,20933.0,57.069,57.0973,57.0596,57.0784,20933.0
2023-08-15 13:30:00,60.62,60.62,60.57,60.6,42060.0,57.0784,57.0784,57.0314,57.0596,42060.0
2023-08-15 13:35:00,60.6,60.62,60.58,60.58,29510.0,57.0596,57.0784,57.0408,57.0408,29510.0
2023-08-15 13:40:00,60.58,60.59,60.55,60.58,43669.0,57.0408,57.0502,57.0125,57.0408,43669.0
2023-08-15 13:45:00,60.58,60.61,60.55,60.55,22449.0,57.0408,57.069,57.0125,57.0125,22449.0
2023-08-15 13:50:00,60.55,60.58,60.54,60.54,26815.0,57.0125,57.0408,57.0031,57.0031,26815.0
2023-08-15 13:55:00,60.54,60.55,60.5,60.51,37003.0,57.0031,57.0125,56.9655,56.9749,37003.0
2023-08-15 14:00:00,60.52,60.53,60.48,60.48,26603.0,56.9843,56.9937,56.9466,56.9466,26603.0
2023-08-15 14:05:00,60.48,60.51,60.47,60.5,24717.0,56.9466,56.9749,56.9372,56.9655,24717.0
2023-08-15 14:10:00,60.49,60.51,60.47,60.48,25288.0,56.956,56.9749,56.9372,56.9466,25288.0
2023-08-15 14:15:00,60.47,60.49,60.46,60.48,27984.0,56.9372,56.956,56.9278,56.9466,27984.0
2023-08-15 14:20:00,60.48,60.49,60.44,60.45,33738.0,56.9466,56.956,56.909,56.9184,33738.0
2023-08-15 14:25:00,60.45,60.47,60.44,60.46,25581.0,56.9184,56.9372,56.909,56.9278,25581.0
2023-08-15 14:30:00,60.47,60.49,60.44,60.48,22793.0,56.9372,56.956,56.909,56.9466,22793.0
2023-08-15 14:35:00,60.48,60.5,60.46,60.49,24516.0,56.9466,56.9655,56.9278,56.956,24516.0
2023-08-15 14:40:00,60.49,60.53,60.49,60.51,32192.0,56.956,56.9937,56.956,56.9749,32192.0
2023-08-15 14:45:00,60.52,60.55,60.51,60.53,28532.0,56.9843,57.0125,56.9749,56.9937,28532.0
2023-08-15 14:50:00,60.53,60.55,60.51,60.55,37737.0,56.9937,57.0125,56.9749,57.0125,37737.0
2023-08-15 14:55:00,60.55,60.56,60.51,60.54,40103.0,57.0125,57.0219,56.9749,57.0031,40103.0
2023-08-15 15:00:00,60.54,60.54,60.49,60.51,45908.0,57.0031,57.0031,56.956,56.9749,45908.0
2023-08-15 15:05:00,60.51,60.54,60.51,60.53,25173.0,56.9749,57.0031,56.9749,56.9937,25173.0
2023-08-15 15:10:00,60.53,60.56,60.52,60.53,74488.0,56.9937,57.0219,56.9843,56.9937,74488.0
2023-08-15 15:15:00,60.53,60.54,60.52,60.54,36191.0,56.9937,57.0031,56.9843,57.0031,36191.0
2023-08-15 15:20:00,60.54,60.55,60.51,60.52,36176.0,57.0031,57.0125,56.9749,56.9843,36176.0
2023-08-15 15:25:00,60.51,60.53,60.45,60.45,84193.0,56.9749,56.9937,56.9184,56.9184,84193.0
2023-08-15 15:30:00,60.45,60.48,60.41,60.47,107837.0,56.9184,56.9466,56.8807,56.9372,107837.0
2023-08-15 15:35:00,60.47,60.48,60.4,60.41,56662.0,56.9372,56.9466,56.8713,56.8807,56662.0
2023-08-15 15:40:00,60.41,60.44,60.37,60.43,124266.0,56.8807,56.909,56.8431,56.8995,124266.0
2023-08-15 15:45:00,60.44,60.49,60.41,60.43,140251.0,56.909,56.956,56.8807,56.8995,140251.0
2023-08-15 15:50:00,60.42,60.44,60.39,60.42,258993.0,56.8901,56.909,56.8619,56.8901,258993.0
2023-08-15 15:55:00,60.42,60.51,60.4,60.47,440653.0,56.8901,56.9749,56.8713,56.9372,440653.0
2023-08-16 09:30:00,60.54,60.66,60.51,60.63,163989.0,57.0031,57.1161,56.9749,57.0879,163989.0
2023-08-16 09:35:00,60.63,60.78,60.63,60.77,57045.0,57.0879,57.2291,57.0879,57.2197,57045.0
2023-08-16 09:40:00,60.76,60.82,60.7,60.74,43008.0,57.2103,57.2668,57.1538,57.1914,43008.0
2023-08-16 09:45:00,60.73,60.79,60.71,60.74,59646.0,57.182,57.2385,57.1632,57.1914,59646.0
2023-08-16 09:50:00,60.74,60.76,60.66,60.7,69094.0,57.1914,57.2103,57.1161,57.1538,69094.0
2023-08-16 09:55:00,60.69,60.72,60.66,60.67,78165.0,57.1444,57.1726,57.1161,57.1255,78165.0
2023-08-16 10:00:00,60.67,60.69,60.63,60.68,59483.0,57.1255,57.1444,57.0879,57.1349,59483.0
2023-08-16 10:05:00,60.69,60.74,60.67,60.71,44754.0,57.1444,57.1914,57.1255,57.1632,44754.0
2023-08-16 10:10:00,60.71,60.75,60.62,60.62,54680.0,57.1632,57.2008,57.0784,57.0784,54680.0
2023-08-16 10:15:00,60.63,60.68,60.62,60.66,45496.0,57.0879,57.1349,57.0784,57.1161,45496.0
2023-08-16 10:20:00,60.66,60.69,60.64,60.68,44038.0,57.1161,57.1444,57.0973,57.1349,44038.0
2023-08-16 10:25:00,60.68,60.7,60.66,60.67,39435.0,57.1349,57.1538,57.1161,57.1255,39435.0
2023-08-16 10:30:00,60.67,60.67,60.56,60.6,421527.0,57.1255,57.1255,57.0219,57.0596,421527.0
2023-08-16 10:35:00,60.6,60.61,60.52,60.59,53929.0,57.0596,57.069,56.9843,57.0502,53929.0
2023-08-16 10:40:00,60.59,60.6,60.54,60.55,62347.0,57.0502,57.0596,57.0031,57.0125,62347.0
2023-08-16 10:45:00,60.56,60.6,60.53,60.58,104352.0,57.0219,57.0596,56.9937,57.0408,104352.0
2023-08-16 10:50:00,60.58,60.63,60.55,60.63,65994.0,57.0408,57.0879,57.0125,57.0879,65994.0
2023-08-16 10:55:00,60.63,60.68,60.61,60.68,30876.0,57.0879,57.1349,57.069,57.1349,30876.0
2023-08-16 11:00:00,60.68,60.79,60.68,60.76,87371.0,57.1349,57.2385,57.1349,57.2103,87371.0
2023-08-16 11:05:00,60.75,60.79,60.72,60.73,60691.0,57.2008,57.2385,57.1726,57.182,60691.0
2023-08-16 11:10:00,60.73,60.77,60.7,60.77,76437.0,57.182,57.2197,57.1538,57.2197,76437.0
2023-08-16 11:15:00,60.78,60.79,60.74,60.75,120690.0,57.2291,57.2385,57.1914,57.2008,120690.0
2023-08-16 11:20:00,60.74,60.75,60.7,60.74,64377.0,57.1914,57.2008,57.1538,57.1914,64377.0
2023-08-16 11:25:00,60.73,60.75,60.7,60.73,31416.0,57.182,57.2008,57.1538,57.182,31416.0
2023-08-16 11:30:00,60.73,60.8,60.71,60.78,191702.0,57.182,57.2479,57.1632,57.2291,191702.0
2023-08-16 11:35:00,60.77,60.81,60.74,60.8,23720.0,57.2197,57.2573,57.1914,57.2479,23720.0
2023-08-16 11:40:00,60.8,60.8,60.76,60.77,22055.0,57.2479,57.2479,57.2103,57.2197,22055.0
2023-08-16 11:45:00,60.78,60.78,60.75,60.77,19908.0,57.2291,57.2291,57.2008,57.2197,19908.0
2023-08-16 11:50:00,60.76,60.8,60.74,60.78,33983.0,57.2103,57.2479,57.1914,57.2291,33983.0
2023-08-16 11:55:00,60.79,60.79,60.73,60.76,80085.0,57.2385,57.2385,57.182,57.2103,80085.0
2023-08-16 12:00:00,60.75,60.8,60.74,60.79,31579.0,57.2008,57.2479,57.1914,57.2385,31579.0
2023-08-16 12:05:00,60.79,60.81,60.78,60.79,38868.0,57.2385,57.2573,57.2291,57.2385,38868.0
2023-08-16 12:10:00,60.8,60.8,60.76,60.77,43723.0,57.2479,57.2479,57.2103,57.2197,43723.0
2023-08-16 12:15:00,60.77,60.77,60.72,60.72,47399.0,57.2197,57.2197,57.1726,57.1726,47399.0
2023-08-16 12:20:00,60.72,60.75,60.7,60.72,77701.0,57.1726,57.2008,57.1538,57.1726,77701.0
2023-08-16 12:25:00,60.72,60.73,60.69,60.71,32122.0,57.1726,57.182,57.1444,57.1632,32122.0
2023-08-16 12:30:00,60.71,60.74,60.7,60.73,23716.0,57.1632,57.1914,57.1538,57.182,23716.0
2023-08-16 12:35:00,60.73,60.75,60.72,60.73,59134.0,57.182,57.2008,57.1726,57.182,59134.0
2023-08-16 12:40:00,60.73,60.76,60.73,60.73,25702.0,57.182,57.2103,57.182,57.182,25702.0
2023-08-16 12:45:00,60.73,60.75,60.7,60.73,44170.0,57.182,57.2008,57.1538,57.182,44170.0
2023-08-16 12:50:00,60.72,60.75,60.7,60.71,52126.0,57.1726,57.2008,57.1538,57.1632,52126.0
2023-08-16 12:55:00,60.7,60.71,60.66,60.66,22710.0,57.1538,57.1632,57.1161,57.1161,22710.0
2023-08-16 13:00:00,60.67,60.67,60.62,60.63,45689.0,57.1255,57.1255,57.0784,57.0879,45689.0
2023-08-16 13:05:00,60.63,60.65,60.59,60.59,44444.0,57.0879,57.1067,57.0502,57.0502,44444.0
2023-08-16 13:10:00,60.6,60.61,60.56,60.57,39396.0,57.0596,57.069,57.0219,57.0314,39396.0
2023-08-16 13:15:00,60.57,60.59,60.55,60.57,43560.0,57.0314,57.0502,57.0125,57.0314,43560.0
2023-08-16 13:20:00,60.57,60.6,60.57,60.6,42468.0,57.0314,57.0596,57.0314,57.0596,42468.0
2023-08-16 13:25:00,60.59,60.59,60.56,60.57,35496.0,57.0502,57.0502,57.0219,57.0314,35496.0
2023-08-16 13:30:00,60.58,60.58,60.53,60.55,49028.0,57.0408,57.0408,56.9937,57.0125,49028.0
2023-08-16 13:35:00,60.55,60.59,60.55,60.58,33668.0,57.0125,57.0502,57.0125,57.0408,33668.0
2023-08-16 13:40:00,60.58,60.61,60.57,60.61,28820.0,57.0408,57.069,57.0314,57.069,28820.0
2023-08-16 13:45:00,60.61,60.66,60.59,60.63,27518.0,57.069,57.1161,57.0502,57.0879,27518.0
2023-08-16 13:50:00,60.63,60.7,60.63,60.65,127827.0,57.0879,57.1538,57.0879,57.1067,127827.0
2023-08-16 13:55:00,60.65,60.67,60.64,60.67,15749.0,57.1067,57.1255,57.0973,57.1255,15749.0
2023-08-16 14:00:00,60.66,60.67,60.59,60.61,54962.0,57.1161,57.1255,57.0502,57.069,54962.0
2023-08-16 14:05:00,60.61,60.63,60.56,60.59,39019.0,57.069,57.0879,57.0219,57.0502,39019.0
2023-08-16 14:10:00,60.59,60.59,60.52,60.54,38498.0,57.0502,57.0502,56.9843,57.0031,38498.0
2023-08-16 14:15:00,60.54,60.63,60.53,60.63,33956.0,57.0031,57.0879,56.9937,57.0879,33956.0
2023-08-16 14:20:00,60.63,60.67,60.61,60.65,37808.0,57.0879,57.1255,57.069,57.1067,37808.0
2023-08-16 14:25:00,60.65,60.66,60.6,60.65,44353.0,57.1067,57.1161,57.0596,57.1067,44353.0
2023-08-16 14:30:00,60.65,60.68,60.64,60.67,50379.0,57.1067,57.1349,57.0973,57.1255,50379.0
2023-08-16 14:35:00,60.67,60.68,60.63,60.65,47352.0,57.1255,57.1349,57.0879,57.1067,47352.0
2023-08-16 14:40:00,60.64,60.66,60.61,60.64,61915.0,57.0973,57.1161,57.069,57.0973,61915.0
2023-08-16 14:45:00,60.65,60.67,60.61,60.62,48268.0,57.1067,57.1255,57.069,57.0784,48268.0
2023-08-16 14:50:00,60.62,60.66,60.59,60.63,44298.0,57.0784,57.1161,57.0502,57.0879,44298.0
2023-08-16 14:55:00,60.64,60.64,60.59,60.62,42435.0,57.0973,57.0973,57.0502,57.0784,42435.0
2023-08-16 15:00:00,60.62,60.62,60.58,60.59,56378.0,57.0784,57.0784,57.0408,57.0502,56378.0
2023-08-16 15:05:00,60.59,60.61,60.58,60.6,60677.0,57.0502,57.069,57.0408,57.0596,60677.0
2023-08-16 15:10:00,60.6,60.6,60.46,60.49,114144.0,57.0596,57.0596,56.9278,56.956,114144.0
2023-08-16 15:15:00,60.48,60.49,60.45,60.48,67431.0,56.9466,56.956,56.9184,56.9466,67431.0
2023-08-16 15:20:00,60.48,60.5,60.44,60.46,52611.0,56.9466,56.9655,56.909,56.9278,52611.0
2023-08-16 15:25:00,60.46,60.47,60.43,60.44,59788.0,56.9278,56.9372,56.8995,56.909,59788.0
2023-08-16 15:30:00,60.45,60.49,60.4,60.46,54808.0,56.9184,56.956,56.8713,56.9278,54808.0
2023-08-16 15:35:00,60.47,60.52,60.47,60.5,64038.0,56.9372,56.9843,56.9372,56.9655,64038.0
2023-08-16 15:40:00,60.5,60.53,60.47,60.52,87806.0,56.9655,56.9937,56.9372,56.9843,87806.0
2023-08-16 15:45:00,60.52,60.52,60.49,60.5,84677.0,56.9843,56.9843,56.956,56.9655,84677.0
2023-08-16 15:50:00,60.49,60.51,60.43,60.47,199315.0,56.956,56.9749,56.8995,56.9372,199315.0
2023-08-16 15:55:00,60.48,60.54,60.47,60.48,473501.0,56.9466,57.0031,56.9372,56.9466,473501.0
2023-08-17 09:30:00,60.65,60.69,60.45,60.48,320606.0,57.1067,57.1444,56.9184,56.9466,320606.0
2023-08-17 09:35:00,60.48,60.69,60.47,60.65,82424.0,56.9466,57.1444,56.9372,57.1067,82424.0
2023-08-17 09:40:00,60.65,60.65,60.55,60.63,145117.0,57.1067,57.1067,57.0125,57.0879,145117.0
2023-08-17 09:45:00,60.63,60.66,60.58,60.59,53296.0,57.0879,57.1161,57.0408,57.0502,53296.0
2023-08-17 09:50:00,60.59,60.7,60.58,60.68,60965.0,57.0502,57.1538,57.0408,57.1349,60965.0
2023-08-17 09:55:00,60.67,60.8,60.66,60.75,142724.0,57.1255,57.2479,57.1161,57.2008,142724.0
2023-08-17 10:00:00,60.75,60.81,60.67,60.74,176310.0,57.2008,57.2573,57.1255,57.1914,176310.0
2023-08-17 10:05:00,60.74,60.83,60.69,60.8,107200.0,57.1914,57.2762,57.1444,57.2479,107200.0
2023-08-17 10:10:00,60.8,60.84,60.76,60.82,102591.0,57.2479,57.2856,57.2103,57.2668,102591.0
2023-08-17 10:15:00,60.8,60.86,60.79,60.83,76383.0,57.2479,57.3044,57.2385,57.2762,76383.0
2023-08-17 10:20:00,60.83,60.91,60.82,60.9,89840.0,57.2762,57.3515,57.2668,57.3421,89840.0
2023-08-17 10:25:00,60.91,60.93,60.88,60.92,65954.0,57.3515,57.3703,57.3233,57.3609,65954.0
2023-08-17 10:30:00,60.92,60.96,60.87,60.93,141614.0,57.3609,57.3986,57.3138,57.3703,141614.0
2023-08-17 10:35:00,60.92,60.94,60.85,60.89,849882.0,57.3609,57.3797,57.295,57.3327,849882.0
2023-08-17 10:40:00,60.89,60.98,60.88,60.9,123991.0,57.3327,57.4174,57.3233,57.3421,123991.0
2023-08-17 10:45:00,60.9,60.92,60.87,60.89,90046.0,57.3421,57.3609,57.3138,57.3327,90046.0
2023-08-17 10:50:00,60.9,60.93,60.86,60.88,76362.0,57.3421,57.3703,57.3044,57.3233,76362.0
2023-08-17 10:55:00,60.87,60.9,60.86,60.87,69019.0,57.3138,57.3421,57.3044,57.3138,69019.0
2023-08-17 11:00:00,60.87,60.87,60.79,60.8,71301.0,57.3138,57.3138,57.2385,57.2479,71301.0
2023-08-17 11:05:00,60.8,60.8,60.75,60.79,78587.0,57.2479,57.2479,57.2008,57.2385,78587.0
2023-08-17 11:10:00,60.79,60.8,60.74,60.77,151772.0,57.2385,57.2479,57.1914,57.2197,151772.0
2023-08-17 11:15:00,60.77,60.84,60.76,60.8,157610.0,57.2197,57.2856,57.2103,57.2479,157610.0
2023-08-17 11:20:00,60.8,60.85,60.79,60.82,51934.0,57.2479,57.295,57.2385,57.2668,51934.0
2023-08-17 11:25:00,60.83,60.86,60.79,60.86,71851.0,57.2762,57.3044,57.2385,57.3044,71851.0
2023-08-17 11:30:00,60.85,60.85,60.81,60.83,49775.0,57.295,57.295,57.2573,57.2762,49775.0
2023-08-17 11:35:00,60.82,60.84,60.79,60.83,52830.0,57.2668,57.2856,57.2385,57.2762,52830.0
2023-08-17 11:40:00,60.83,60.85,60.8,60.81,45155.0,57.2762,57.295,57.2479,57.2573,45155.0
2023-08-17 11:45:00,60.82,60.84,60.8,60.82,56546.0,57.2668,57.2856,57.2479,57.2668,56546.0
2023-08-17 11:50:00,60.83,60.87,60.82,60.85,36243.0,57.2762,57.3138,57.2668,57.295,36243.0
2023-08-17 11:55:00,60.85,60.9,60.83,60.86,37323.0,57.295,57.3421,57.2762,57.3044,37323.0
2023-08-17 12:00:00,60.87,60.89,60.84,60.87,30586.0,57.3138,57.3327,57.2856,57.3138,30586.0
2023-08-17 12:05:00,60.87,60.88,60.85,60.87,45274.0,57.3138,57.3233,57.295,57.3138,45274.0
2023-08-17 12:10:00,60.88,60.92,60.87,60.9,96967.0,57.3233,57.3609,57.3138,57.3421,96967.0
2023-08-17 12:15:00,60.9,60.97,60.89,60.96,271213.0,57.3421,57.408,57.3327,57.3986,271213.0
2023-08-17 12:20:00,60.95,60.99,60.94,60.98,59763.0,57.3892,57.4268,57.3797,57.4174,59763.0
2023-08-17 12:25:00,60.99,61.02,60.96,60.97,66781.0,57.4268,57.4551,57.3986,57.408,66781.0
2023-08-17 12:30:00,60.98,60.98,60.91,60.92,59930.0,57.4174,57.4174,57.3515,57.3609,59930.0
2023-08-17 12:35:00,60.92,60.93,60.88,60.91,42644.0,57.3609,57.3703,57.3233,57.3515,42644.0
2023-08-17 12:40:00,60.92,60.93,60.88,60.88,51665.0,57.3609,57.3703,57.3233,57.3233,51665.0
2023-08-17 12:45:00,60.89,60.89,60.83,60.85,41429.0,57.3327,57.3327,57.2762,57.295,41429.0
2023-08-17 12:50:00,60.85,60.88,60.83,60.84,40179.0,57.295,57.3233,57.2762,57.2856,40179.0
2023-08-17 12:55:00,60.84,60.87,60.82,60.86,41447.0,57.2856,57.3138,57.2668,57.3044,41447.0
2023-08-17 13:00:00,60.86,60.86,60.84,60.86,69010.0,57.3044,57.3044,57.2856,57.3044,69010.0
2023-08-17 13:05:00,60.85,60.87,60.84,60.85,42974.0,57.295,57.3138,57.2856,57.295,42974.0
2023-08-17 13:10:00,60.85,60.87,60.84,60.85,28023.0,57.295,57.3138,57.2856,57.295,28023.0
2023-08-17 13:15:00,60.86,60.86,60.83,60.83,37682.0,57.3044,57.3044,57.2762,57.2762,37682.0
2023-08-17 13:20:00,60.83,60.84,60.76,60.77,120363.0,57.2762,57.2856,57.2103,57.2197,120363.0
2023-08-17 13:25:00,60.77,60.77,60.72,60.75,84877.0,57.2197,57.2197,57.1726,57.2008,84877.0
2023-08-17 13:30:00,60.75,60.77,60.73,60.75,109988.0,57.2008,57.2197,57.182,57.2008,109988.0
2023-08-17 13:35:00,60.75,60.8,60.75,60.78,31286.0,57.2008,57.2479,57.2008,57.2291,31286.0
2023-08-17 13:40:00,60.78,60.79,60.75,60.77,53013.0,57.2291,57.2385,57.2008,57.2197,53013.0
2023-08-17 13:45:00,60.76,60.78,60.75,60.75,31556.0,57.2103,57.2291,57.2008,57.2008,31556.0
2023-08-17 13:50:00,60.76,60.78,60.75,60.78,66261.0,57.2103,57.2291,57.2008,57.2291,66261.0
2023-08-17 13:55:00,60.78,60.8,60.76,60.79,95169.0,57.2291,57.2479,57.2103,57.2385,95169.0
2023-08-17 14:00:00,60.79,60.79,60.76,60.78,29350.0,57.2385,57.2385,57.2103,57.2291,29350.0
2023-08-17 14:05:00,60.78,60.78,60.74,60.75,49043.0,57.2291,57.2291,57.1914,57.2008,49043.0
2023-08-17 14:10:00,60.75,60.77,60.74,60.76,48145.0,57.2008,57.2197,57.1914,57.2103,48145.0
2023-08-17 14:15:00,60.75,60.77,60.72,60.75,90496.0,57.2008,57.2197,57.1726,57.2008,90496.0
2023-08-17 14:20:00,60.75,60.78,60.74,60.76,53428.0,57.2008,57.2291,57.1914,57.2103,53428.0
2023-08-17 14:25:00,60.77,60.83,60.76,60.82,81869.0,57.2197,57.2762,57.2103,57.2668,81869.0
2023-08-17 14:30:00,60.82,60.83,60.79,60.81,54682.0,57.2668,57.2762,57.2385,57.2573,54682.0
2023-08-17 14:35:00,60.82,60.82,60.79,60.82,64328.0,57.2668,57.2668,57.2385,57.2668,64328.0
2023-08-17 14:40:00,60.82,60.82,60.76,60.77,41260.0,57.2668,57.2668,57.2103,57.2197,41260.0
2023-08-17 14:45:00,60.77,60.78,60.73,60.76,111674.0,57.2197,57.2291,57.182,57.2103,111674.0
2023-08-17 14:50:00,60.75,60.76,60.71,60.75,139445.0,57.2008,57.2103,57.1632,57.2008,139445.0
2023-08-17 14:55:00,60.75,60.75,60.65,60.67,131567.0,57.2008,57.2008,57.1067,57.1255,131567.0
2023-08-17 15:00:00,60.67,60.7,60.64,60.64,102610.0,57.1255,57.1538,57.0973,57.0973,102610.0
2023-08-17 15:05:00,60.65,60.69,60.62,60.63,80324.0,57.1067,57.1444,57.0784,57.0879,80324.0
2023-08-17 15:10:00,60.63,60.64,60.53,60.55,97309.0,57.0879,57.0973,56.9937,57.0125,97309.0
2023-08-17 15:15:00,60.55,60.58,60.5,60.58,109212.0,57.0125,57.0408,56.9655,57.0408,109212.0
2023-08-17 15:20:00,60.58,60.61,60.51,60.54,102202.0,57.0408,57.069,56.9749,57.0031,102202.0
2023-08-17 15:25:00,60.54,60.58,60.52,60.55,128895.0,57.0031,57.0408,56.9843,57.0125,128895.0
2023-08-17 15:30:00,60.55,60.59,60.52,60.55,113411.0,57.0125,57.0502,56.9843,57.0125,113411.0
2023-08-17 15:35:00,60.55,60.6,60.54,60.58,101572.0,57.0125,57.0596,57.0031,57.0408,101572.0
2023-08-17 15:40:00,60.58,60.61,60.58,60.59,118908.0,57.0408,57.069,57.0408,57.0502,118908.0
2023-08-17 15:45:00,60.59,60.6,60.55,60.57,164189.0,57.0502,57.0596,57.0125,57.0314,164189.0
2023-08-17 15:50:00,60.57,60.67,60.56,60.67,287197.0,57.0314,57.1255,57.0219,57.1255,287197.0
2023-08-17 15:55:00,60.67,60.67,60.6,60.61,845947.0,57.1255,57.1255,57.0596,57.069,845947.0
2023-08-18 09:30:00,60.54,60.73,60.37,60.6,845989.0,57.0031,57.182,56.8431,57.0596,845989.0
2023-08-18 09:35:00,60.59,60.6,60.44,60.45,105538.0,57.0502,57.0596,56.909,56.9184,105538.0
2023-08-18 09:40:00,60.44,60.57,60.42,60.57,150088.0,56.909,57.0314,56.8901,57.0314,150088.0
2023-08-18 09:45:00,60.57,60.61,60.53,60.56,72049.0,57.0314,57.069,56.9937,57.0219,72049.0
2023-08-18 09:50:00,60.57,60.71,60.56,60.71,72748.0,57.0314,57.1632,57.0219,57.1632,72748.0
2023-08-18 09:55:00,60.71,60.75,60.65,60.74,83280.0,57.1632,57.2008,57.1067,57.1914,83280.0
2023-08-18 10:00:00,60.73,60.74,60.63,60.66,105164.0,57.182,57.1914,57.0879,57.1161,105164.0
2023-08-18 10:05:00,60.67,60.69,60.6,60.63,76124.0,57.1255,57.1444,57.0596,57.0879,76124.0
2023-08-18 10:10:00,60.63,60.63,60.54,60.58,66911.0,57.0879,57.0879,57.0031,57.0408,66911.0
2023-08-18 10:15:00,60.58,60.61,60.55,60.6,68275.0,57.0408,57.069,57.0125,57.0596,68275.0
2023-08-18 10:20:00,60.6,60.63,60.57,60.61,67049.0,57.0596,57.0879,57.0314,57.069,67049.0
2023-08-18 10:25:00,60.61,60.63,60.59,60.6,69086.0,57.069,57.0879,57.0502,57.0596,69086.0
2023-08-18 10:30:00,60.61,60.62,60.55,60.6,75946.0,57.069,57.0784,57.0125,57.0596,75946.0
2023-08-18 10:35:00,60.6,60.6,60.56,60.57,51062.0,57.0596,57.0596,57.0219,57.0314,51062.0
2023-08-18 10:40:00,60.56,60.66,60.55,60.66,97487.0,57.0219,57.1161,57.0125,57.1161,97487.0
2023-08-18 10:45:00,60.66,60.72,60.64,60.7,125227.0,57.1161,57.1726,57.0973,57.1538,125227.0
2023-08-18 10:50:00,60.7,60.72,60.65,60.71,84116.0,57.1538,57.1726,57.1067,57.1632,84116.0
2023-08-18 10:55:00,60.71,60.74,60.7,60.72,66232.0,57.1632,57.1914,57.1538,57.1726,66232.0
2023-08-18 11:00:00,60.72,60.79,60.7,60.75,66226.0,57.1726,57.2385,57.1538,57.2008,66226.0
2023-08-18 11:05:00,60.75,60.78,60.72,60.73,51351.0,57.2008,57.2291,57.1726,57.182,51351.0
2023-08-18 11:10:00,60.74,60.78,60.73,60.77,32809.0,57.1914,57.2291,57.182,57.2197,32809.0
2023-08-18 11:15:00,60.78,60.81,60.74,60.75,49794.0,57.2291,57.2573,57.1914,57.2008,49794.0
2023-08-18 11:20:00,60.75,60.77,60.72,60.74,54468.0,57.2008,57.2197,57.1726,57.1914,54468.0
2023-08-18 11:25:00,60.75,60.77,60.74,60.74,25048.0,57.2008,57.2197,57.1914,57.1914,25048.0
2023-08-18 11:30:00,60.75,60.78,60.74,60.77,54287.0,57.2008,57.2291,57.1914,57.2197,54287.0
2023-08-18 11:35:00,60.77,60.79,60.74,60.75,34722.0,57.2197,57.2385,57.1914,57.2008,34722.0
2023-08-18 11:40:00,60.75,60.77,60.73,60.77,104098.0,57.2008,57.2197,57.182,57.2197,104098.0
2023-08-18 11:45:00,60.77,60.77,60.67,60.69,46056.0,57.2197,57.2197,57.1255,57.1444,46056.0
2023-08-18 11:50:00,60.69,60.71,60.66,60.71,66827.0,57.1444,57.1632,57.1161,57.1632,66827.0
2023-08-18 11:55:00,60.7,60.72,60.67,60.7,103461.0,57.1538,57.1726,57.1255,57.1538,103461.0
2023-08-18 12:00:00,60.7,60.72,60.69,60.71,28357.0,57.1538,57.1726,57.1444,57.1632,28357.0
2023-08-18 12:05:00,60.71,60.73,60.65,60.66,61387.0,57.1632,57.182,57.1067,57.1161,61387.0
2023-08-18 12:10:00,60.65,60.67,60.64,60.65,30933.0,57.1067,57.1255,57.0973,57.1067,30933.0
2023-08-18 12:15:00,60.66,60.67,60.63,60.66,35868.0,57.1161,57.1255,57.0879,57.1161,35868.0
2023-08-18 12:20:00,60.66,60.67,60.64,60.65,37942.0,57.1161,57.1255,57.0973,57.1067,37942.0
2023-08-18 12:25:00,60.65,60.66,60.64,60.65,27786.0,57.1067,57.1161,57.0973,57.1067,27786.0
2023-08-18 12:30:00,60.65,60.67,60.63,60.64,35573.0,57.1067,57.1255,57.0879,57.0973,35573.0
2023-08-18 12:35:00,60.63,60.66,60.61,60.65,36609.0,57.0879,57.1161,57.069,57.1067,36609.0
2023-08-18 12:40:00,60.65,60.65,60.63,60.65,24732.0,57.1067,57.1067,57.0879,57.1067,24732.0
2023-08-18 12:45:00,60.65,60.66,60.63,60.64,29085.0,57.1067,57.1161,57.0879,57.0973,29085.0
2023-08-18 12:50:00,60.64,60.64,60.61,60.63,32612.0,57.0973,57.0973,57.069,57.0879,32612.0
2023-08-18 12:55:00,60.63,60.63,60.6,60.62,21892.0,57.0879,57.0879,57.0596,57.0784,21892.0
2023-08-18 13:00:00,60.62,60.62,60.55,60.59,34679.0,57.0784,57.0784,57.0125,57.0502,34679.0
2023-08-18 13:05:00,60.58,60.59,60.57,60.59,33199.0,57.0408,57.0502,57.0314,57.0502,33199.0
2023-08-18 13:10:00,60.59,60.59,60.56,60.57,32821.0,57.0502,57.0502,57.0219,57.0314,32821.0
2023-08-18 13:15:00,60.56,60.58,60.55,60.57,56854.0,57.0219,57.0408,57.0125,57.0314,56854.0
2023-08-18 13:20:00,60.57,60.59,60.55,60.58,49220.0,57.0314,57.0502,57.0125,57.0408,49220.0
2023-08-18 13:25:00,60.57,60.58,60.55,60.58,73647.0,57.0314,57.0408,57.0125,57.0408,73647.0
2023-08-18 13:30:00,60.58,60.63,60.58,60.61,59169.0,57.0408,57.0879,57.0408,57.069,59169.0
2023-08-18 13:35:00,60.61,60.62,60.59,60.6,45401.0,57.069,57.0784,57.0502,57.0596,45401.0
2023-08-18 13:40:00,60.6,60.64,60.59,60.61,40390.0,57.0596,57.0973,57.0502,57.069,40390.0
2023-08-18 13:45:00,60.61,60.66,60.6,60.64,29790.0,57.069,57.1161,57.0596,57.0973,29790.0
2023-08-18 13:50:00,60.64,60.68,60.64,60.65,24080.0,57.0973,57.1349,57.0973,57.1067,24080.0
2023-08-18 13:55:00,60.65,60.67,60.63,60.67,26804.0,57.1067,57.1255,57.0879,57.1255,26804.0
2023-08-18 14:00:00,60.67,60.67,60.65,60.67,26089.0,57.1255,57.1255,57.1067,57.1255,26089.0
2023-08-18 14:05:00,60.67,60.7,60.66,60.7,45627.0,57.1255,57.1538,57.1161,57.1538,45627.0
2023-08-18 14:10:00,60.7,60.7,60.64,60.68,56515.0,57.1538,57.1538,57.0973,57.1349,56515.0
2023-08-18 14:15:00,60.68,60.72,60.67,60.71,34593.0,57.1349,57.1726,57.1255,57.1632,34593.0
2023-08-18 14:20:00,60.71,60.73,60.68,60.72,34960.0,57.1632,57.182,57.1349,57.1726,34960.0
2023-08-18 14:25:00,60.72,60.74,60.7,60.73,42038.0,57.1726,57.1914,57.1538,57.182,42038.0
2023-08-18 14:30:00,60.74,60.77,60.73,60.75,48029.0,57.1914,57.2197,57.182,57.2008,48029.0
2023-08-18 14:35:00,60.75,60.78,60.74,60.76,26398.0,57.2008,57.2291,57.1914,57.2103,26398.0
2023-08-18 14:40:00,60.77,60.8,60.76,60.78,66335.0,57.2197,57.2479,57.2103,57.2291,66335.0
2023-08-18 14:45:00,60.78,60.81,60.77,60.8,39812.0,57.2291,57.2573,57.2197,57.2479,39812.0
2023-08-18 14:50:00,60.8,60.81,60.78,60.8,49476.0,57.2479,57.2573,57.2291,57.2479,49476.0
2023-08-18 14:55:00,60.8,60.84,60.78,60.83,68571.0,57.2479,57.2856,57.2291,57.2762,68571.0
2023-08-18 15:00:00,60.82,60.84,60.79,60.84,53035.0,57.2668,57.2856,57.2385,57.2856,53035.0
2023-08-18 15:05:00,60.84,60.88,60.84,60.86,64197.0,57.2856,57.3233,57.2856,57.3044,64197.0
2023-08-18 15:10:00,60.86,60.88,60.8,60.84,72097.0,57.3044,57.3233,57.2479,57.2856,72097.0
2023-08-18 15:15:00,60.84,60.85,60.81,60.82,49394.0,57.2856,57.295,57.2573,57.2668,49394.0
2023-08-18 15:20:00,60.82,60.84,60.8,60.82,60685.0,57.2668,57.2856,57.2479,57.2668,60685.0
2023-08-18 15:25:00,60.83,60.88,60.81,60.87,73006.0,57.2762,57.3233,57.2573,57.3138,73006.0
2023-08-18 15:30:00,60.87,60.9,60.86,60.9,74952.0,57.3138,57.3421,57.3044,57.3421,74952.0
2023-08-18 15:35:00,60.9,60.96,60.88,60.96,143195.0,57.3421,57.3986,57.3233,57.3986,143195.0
2023-08-18 15:40:00,60.96,61.04,60.95,61.04,147634.0,57.3986,57.4739,57.3892,57.4739,147634.0
2023-08-18 15:45:00,61.04,61.09,61.0,61.0,205437.0,57.4739,57.521,57.4362,57.4362,205437.0
2023-08-18 15:50:00,61.0,61.03,60.88,60.88,307162.0,57.4362,57.4645,57.3233,57.3233,307162.0
2023-08-18 15:55:00,60.89,60.99,60.88,60.98,854418.0,57.3327,57.4268,57.3233,57.4174,854418.0
2023-08-21 09:30:00,60.86,60.93,60.64,60.76,301039.0,57.3044,57.3703,57.0973,57.2103,301039.0
2023-08-21 09:35:00,60.76,60.88,60.76,60.82,115929.0,57.2103,57.3233,57.2103,57.2668,115929.0
2023-08-21 09:40:00,60.82,60.82,60.64,60.66,110032.0,57.2668,57.2668,57.0973,57.1161,110032.0
2023-08-21 09:45:00,60.66,60.8,60.65,60.78,90115.0,57.1161,57.2479,57.1067,57.2291,90115.0
2023-08-21 09:50:00,60.78,60.81,60.71,60.8,74956.0,57.2291,57.2573,57.1632,57.2479,74956.0
2023-08-21 09:55:00,60.79,60.86,60.78,60.83,104558.0,57.2385,57.3044,57.2291,57.2762,104558.0
2023-08-21 10:00:00,60.83,60.84,60.78,60.8,85780.0,57.2762,57.2856,57.2291,57.2479,85780.0
2023-08-21 10:05:00,60.8,60.84,60.78,60.84,66043.0,57.2479,57.2856,57.2291,57.2856,66043.0
2023-08-21 10:10:00,60.84,60.86,60.77,60.79,103455.0,57.2856,57.3044,57.2197,57.2385,103455.0
2023-08-21 10:15:00,60.78,60.79,60.74,60.77,76285.0,57.2291,57.2385,57.1914,57.2197,76285.0
2023-08-21 10:20:00,60.78,60.79,60.74,60.74,112223.0,57.2291,57.2385,57.1914,57.1914,112223.0
2023-08-21 10:25:00,60.74,60.76,60.69,60.72,64923.0,57.1914,57.2103,57.1444,57.1726,64923.0
2023-08-21 10:30:00,60.71,60.71,60.61,60.63,60230.0,57.1632,57.1632,57.069,57.0879,60230.0
2023-08-21 10:35:00,60.63,60.66,60.6,60.62,61491.0,57.0879,57.1161,57.0596,57.0784,61491.0
2023-08-21 10:40:00,60.61,60.62,60.56,60.58,49548.0,57.069,57.0784,57.0219,57.0408,49548.0
2023-08-21 10:45:00,60.58,60.61,60.57,60.59,35950.0,57.0408,57.069,57.0314,57.0502,35950.0
2023-08-21 10:50:00,60.59,60.6,60.5,60.53,99188.0,57.0502,57.0596,56.9655,56.9937,99188.0
2023-08-21 10:55:00,60.53,60.58,60.51,60.56,76335.0,56.9937,57.0408,56.9749,57.0219,76335.0
2023-08-21 11:00:00,60.57,60.57,60.53,60.56,39482.0,57.0314,57.0314,56.9937,57.0219,39482.0
2023-08-21 11:05:00,60.56,60.59,60.54,60.55,65203.0,57.0219,57.0502,57.0031,57.0125,65203.0
2023-08-21 11:10:00,60.56,60.6,60.51,60.55,70836.0,57.0219,57.0596,56.9749,57.0125,70836.0
2023-08-21 11:15:00,60.55,60.58,60.52,60.58,39429.0,57.0125,57.0408,56.9843,57.0408,39429.0
2023-08-21 11:20:00,60.57,60.58,60.52,60.52,48288.0,57.0314,57.0408,56.9843,56.9843,48288.0
2023-08-21 11:25:00,60.52,60.53,60.45,60.46,50639.0,56.9843,56.9937,56.9184,56.9278,50639.0
2023-08-21 11:30:00,60.46,60.47,60.42,60.45,42450.0,56.9278,56.9372,56.8901,56.9184,42450.0
2023-08-21 11:35:00,60.44,60.45,60.38,60.39,38828.0,56.909,56.9184,56.8525,56.8619,38828.0
2023-08-21 11:40:00,60.39,60.4,60.34,60.39,80209.0,56.8619,56.8713,56.8148,56.8619,80209.0
2023-08-21 11:45:00,60.39,60.42,60.37,60.38,47521.0,56.8619,56.8901,56.8431,56.8525,47521.0
2023-08-21 11:50:00,60.38,60.43,60.34,60.37,57569.0,56.8525,56.8995,56.8148,56.8431,57569.0
2023-08-21 11:55:00,60.37,60.39,60.33,60.34,64853.0,56.8431,56.8619,56.8054,56.8148,64853.0
2023-08-21 12:00:00,60.33,60.39,60.32,60.39,90183.0,56.8054,56.8619,56.796,56.8619,90183.0
2023-08-21 12:05:00,60.39,60.42,60.36,60.39,62754.0,56.8619,56.8901,56.8336,56.8619,62754.0
2023-08-21 12:10:00,60.39,60.42,60.36,60.41,35177.0,56.8619,56.8901,56.8336,56.8807,35177.0
2023-08-21 12:15:00,60.42,60.45,60.4,60.41,31777.0,56.8901,56.9184,56.8713,56.8807,31777.0
2023-08-21 12:20:00,60.4,60.49,60.39,60.48,29365.0,56.8713,56.956,56.8619,56.9466,29365.0
2023-08-21 12:25:00,60.49,60.49,60.43,60.44,45111.0,56.956,56.956,56.8995,56.909,45111.0
2023-08-21 12:30:00,60.44,60.48,60.44,60.47,48086.0,56.909,56.9466,56.909,56.9372,48086.0
2023-08-21 12:35:00,60.46,60.48,60.41,60.44,55000.0,56.9278,56.9466,56.8807,56.909,55000.0
2023-08-21 12:40:00,60.43,60.45,60.39,60.43,37877.0,56.8995,56.9184,56.8619,56.8995,37877.0
2023-08-21 12:45:00,60.43,60.48,60.41,60.46,29013.0,56.8995,56.9466,56.8807,56.9278,29013.0
2023-08-21 12:50:00,60.46,60.47,60.41,60.42,31629.0,56.9278,56.9372,56.8807,56.8901,31629.0
2023-08-21 12:55:00,60.42,60.48,60.41,60.48,24602.0,56.8901,56.9466,56.8807,56.9466,24602.0
2023-08-21 13:00:00,60.48,60.5,60.44,60.44,34162.0,56.9466,56.9655,56.909,56.909,34162.0
2023-08-21 13:05:00,60.45,60.46,60.41,60.44,45495.0,56.9184,56.9278,56.8807,56.909,45495.0
2023-08-21 13:10:00,60.45,60.45,60.41,60.42,28670.0,56.9184,56.9184,56.8807,56.8901,28670.0
2023-08-21 13:15:00,60.42,60.46,60.42,60.46,22151.0,56.8901,56.9278,56.8901,56.9278,22151.0
2023-08-21 13:20:00,60.46,60.49,60.45,60.47,25639.0,56.9278,56.956,56.9184,56.9372,25639.0
2023-08-21 13:25:00,60.46,60.5,60.46,60.49,41189.0,56.9278,56.9655,56.9278,56.956,41189.0
2023-08-21 13:30:00,60.49,60.5,60.45,60.47,34707.0,56.956,56.9655,56.9184,56.9372,34707.0
2023-08-21 13:35:00,60.47,60.49,60.45,60.46,27550.0,56.9372,56.956,56.9184,56.9278,27550.0
2023-08-21 13:40:00,60.46,60.48,60.45,60.47,41239.0,56.9278,56.9466,56.9184,56.9372,41239.0
2023-08-21 13:45:00,60.46,60.5,60.46,60.47,47369.0,56.9278,56.9655,56.9278,56.9372,47369.0
2023-08-21 13:50:00,60.47,60.48,60.44,60.45,60048.0,56.9372,56.9466,56.909,56.9184,60048.0
2023-08-21 13:55:00,60.46,60.47,60.44,60.46,44843.0,56.9278,56.9372,56.909,56.9278,44843.0
2023-08-21 14:00:00,60.46,60.47,60.41,60.44,47556.0,56.9278,56.9372,56.8807,56.909,47556.0
2023-08-21 14:05:00,60.44,60.48,60.43,60.46,54109.0,56.909,56.9466,56.8995,56.9278,54109.0
2023-08-21 14:10:00,60.46,60.5,60.46,60.48,43034.0,56.9278,56.9655,56.9278,56.9466,43034.0
2023-08-21 14:15:00,60.49,60.5,60.43,60.46,54824.0,56.956,56.9655,56.8995,56.9278,54824.0
2023-08-21 14:20:00,60.46,60.47,60.45,60.46,28231.0,56.9278,56.9372,56.9184,56.9278,28231.0
2023-08-21 14:25:00,60.45,60.46,60.43,60.44,51820.0,56.9184,56.9278,56.8995,56.909,51820.0
2023-08-21 14:30:00,60.44,60.47,60.43,60.43,41259.0,56.909,56.9372,56.8995,56.8995,41259.0
2023-08-21 14:35:00,60.44,60.48,60.43,60.48,33277.0,56.909,56.9466,56.8995,56.9466,33277.0
2023-08-21 14:40:00,60.48,60.52,60.46,60.51,43584.0,56.9466,56.9843,56.9278,56.9749,43584.0
2023-08-21 14:45:00,60.51,60.57,60.5,60.55,81209.0,56.9749,57.0314,56.9655,57.0125,81209.0
2023-08-21 14:50:00,60.56,60.58,60.54,60.58,37759.0,57.0219,57.0408,57.0031,57.0408,37759.0
2023-08-21 14:55:00,60.58,60.58,60.55,60.57,40777.0,57.0408,57.0408,57.0125,57.0314,40777.0
2023-08-21 15:00:00,60.57,60.59,60.56,60.57,67747.0,57.0314,57.0502,57.0219,57.0314,67747.0
2023-08-21 15:05:00,60.57,60.59,60.54,60.58,55851.0,57.0314,57.0502,57.0031,57.0408,55851.0
2023-08-21 15:10:00,60.58,60.58,60.55,60.55,41407.0,57.0408,57.0408,57.0125,57.0125,41407.0
2023-08-21 15:15:00,60.55,60.58,60.53,60.53,73240.0,57.0125,57.0408,56.9937,56.9937,73240.0
2023-08-21 15:20:00,60.54,60.57,60.52,60.56,51410.0,57.0031,57.0314,56.9843,57.0219,51410.0
2023-08-21 15:25:00,60.55,60.57,60.53,60.54,41295.0,57.0125,57.0314,56.9937,57.0031,41295.0
2023-08-21 15:30:00,60.54,60.61,60.53,60.59,87657.0,57.0031,57.069,56.9937,57.0502,87657.0
2023-08-21 15:35:00,60.6,60.6,60.56,60.6,69184.0,57.0596,57.0596,57.0219,57.0596,69184.0
2023-08-21 15:40:00,60.6,60.66,60.6,60.64,107314.0,57.0596,57.1161,57.0596,57.0973,107314.0
2023-08-21 15:45:00,60.64,60.65,60.6,60.61,129442.0,57.0973,57.1067,57.0596,57.069,129442.0
2023-08-21 15:50:00,60.6,60.61,60.57,60.6,261308.0,57.0596,57.069,57.0314,57.0596,261308.0
2023-08-21 15:55:00,60.6,60.6,60.42,60.43,694793.0,57.0596,57.0596,56.8901,56.8995,694793.0
2023-08-22 09:30:00,60.34,60.58,60.28,60.39,341279.0,56.8148,57.0408,56.7583,56.8619,341279.0
2023-08-22 09:35:00,60.38,60.51,60.34,60.38,67889.0,56.8525,56.9749,56.8148,56.8525,67889.0
2023-08-22 09:40:00,60.38,60.39,60.25,60.29,112402.0,56.8525,56.8619,56.7301,56.7677,112402.0
2023-08-22 09:45:00,60.29,60.43,60.28,60.38,91795.0,56.7677,56.8995,56.7583,56.8525,91795.0
2023-08-22 09:50:00,60.38,60.45,60.34,60.45,74112.0,56.8525,56.9184,56.8148,56.9184,74112.0
2023-08-22 09:55:00,60.46,60.5,60.36,60.37,104771.0,56.9278,56.9655,56.8336,56.8431,104771.0
2023-08-22 10:00:00,60.37,60.45,60.35,60.42,70725.0,56.8431,56.9184,56.8242,56.8901,70725.0
2023-08-22 10:05:00,60.42,60.45,60.35,60.37,41909.0,56.8901,56.9184,56.8242,56.8431,41909.0
2023-08-22 10:10:00,60.37,60.4,60.35,60.4,46586.0,56.8431,56.8713,56.8242,56.8713,46586.0
2023-08-22 10:15:00,60.39,60.42,60.34,60.39,91283.0,56.8619,56.8901,56.8148,56.8619,91283.0
2023-08-22 10:20:00,60.39,60.41,60.35,60.36,59036.0,56.8619,56.8807,56.8242,56.8336,59036.0
2023-08-22 10:25:00,60.36,60.4,60.36,60.39,44129.0,56.8336,56.8713,56.8336,56.8619,44129.0
2023-08-22 10:30:00,60.38,60.45,60.37,60.44,80410.0,56.8525,56.9184,56.8431,56.909,80410.0
2023-08-22 10:35:00,60.44,60.45,60.39,60.42,54563.0,56.909,56.9184,56.8619,56.8901,54563.0
2023-08-22 10:40:00,60.42,60.42,60.33,60.34,74204.0,56.8901,56.8901,56.8054,56.8148,74204.0
2023-08-22 10:45:00,60.34,60.36,60.31,60.33,54022.0,56.8148,56.8336,56.7866,56.8054,54022.0
2023-08-22 10:50:00,60.33,60.36,60.31,60.33,61723.0,56.8054,56.8336,56.7866,56.8054,61723.0
2023-08-22 10:55:00,60.33,60.35,60.29,60.3,53219.0,56.8054,56.8242,56.7677,56.7771,53219.0
2023-08-22 11:00:00,60.3,60.33,60.26,60.3,70553.0,56.7771,56.8054,56.7395,56.7771,70553.0
2023-08-22 11:05:00,60.3,60.31,60.24,60.26,54017.0,56.7771,56.7866,56.7206,56.7395,54017.0
2023-08-22 11:10:00,60.27,60.28,60.23,60.26,31270.0,56.7489,56.7583,56.7112,56.7395,31270.0
2023-08-22 11:15:00,60.26,60.27,60.23,60.24,37169.0,56.7395,56.7489,56.7112,56.7206,37169.0
2023-08-22 11:20:00,60.25,60.29,60.24,60.27,36573.0,56.7301,56.7677,56.7206,56.7489,36573.0
2023-08-22 11:25:00,60.27,60.31,60.26,60.3,41019.0,56.7489,56.7866,56.7395,56.7771,41019.0
2023-08-22 11:30:00,60.3,60.31,60.26,60.29,78147.0,56.7771,56.7866,56.7395,56.7677,78147.0
2023-08-22 11:35:00,60.28,60.29,60.21,60.23,65298.0,56.7583,56.7677,56.6924,56.7112,65298.0
2023-08-22 11:40:00,60.23,60.25,60.16,60.17,44566.0,56.7112,56.7301,56.6453,56.6547,44566.0
2023-08-22 11:45:00,60.17,60.18,60.14,60.16,58324.0,56.6547,56.6642,56.6265,56.6453,58324.0
2023-08-22 11:50:00,60.16,60.19,60.15,60.19,42983.0,56.6453,56.6736,56.6359,56.6736,42983.0
2023-08-22 11:55:00,60.18,60.2,60.15,60.16,40132.0,56.6642,56.683,56.6359,56.6453,40132.0
2023-08-22 12:00:00,60.15,60.19,60.13,60.17,30529.0,56.6359,56.6736,56.6171,56.6547,30529.0
2023-08-22 12:05:00,60.16,60.19,60.15,60.17,64855.0,56.6453,56.6736,56.6359,56.6547,64855.0
2023-08-22 12:10:00,60.17,60.17,60.11,60.13,45803.0,56.6547,56.6547,56.5982,56.6171,45803.0
2023-08-22 12:15:00,60.13,60.2,60.12,60.18,40626.0,56.6171,56.683,56.6077,56.6642,40626.0
2023-08-22 12:20:00,60.18,60.2,60.15,60.16,44402.0,56.6642,56.683,56.6359,56.6453,44402.0
2023-08-22 12:25:00,60.16,60.19,60.14,60.18,52183.0,56.6453,56.6736,56.6265,56.6642,52183.0
2023-08-22 12:30:00,60.18,60.24,60.17,60.23,71600.0,56.6642,56.7206,56.6547,56.7112,71600.0
2023-08-22 12:35:00,60.23,60.28,60.22,60.27,64242.0,56.7112,56.7583,56.7018,56.7489,64242.0
2023-08-22 12:40:00,60.26,60.3,60.26,60.29,43452.0,56.7395,56.7771,56.7395,56.7677,43452.0
2023-08-22 12:45:00,60.28,60.3,60.25,60.27,31712.0,56.7583,56.7771,56.7301,56.7489,31712.0
2023-08-22 12:50:00,60.27,60.31,60.26,60.29,26912.0,56.7489,56.7866,56.7395,56.7677,26912.0
2023-08-22 12:55:00,60.3,60.3,60.24,60.24,42996.0,56.7771,56.7771,56.7206,56.7206,42996.0
2023-08-22 13:00:00,60.24,60.25,60.15,60.17,60201.0,56.7206,56.7301,56.6359,56.6547,60201.0
2023-08-22 13:05:00,60.17,60.18,60.13,60.17,29839.0,56.6547,56.6642,56.6171,56.6547,29839.0
2023-08-22 13:10:00,60.18,60.18,60.12,60.15,46445.0,56.6642,56.6642,56.6077,56.6359,46445.0
2023-08-22 13:15:00,60.16,60.18,60.13,60.18,35635.0,56.6453,56.6642,56.6171,56.6642,35635.0
2023-08-22 13:20:00,60.18,60.2,60.17,60.18,20658.0,56.6642,56.683,56.6547,56.6642,20658.0
2023-08-22 13:25:00,60.17,60.21,60.16,60.2,23532.0,56.6547,56.6924,56.6453,56.683,23532.0
2023-08-22 13:30:00,60.2,60.21,60.17,60.19,32237.0,56.683,56.6924,56.6547,56.6736,32237.0
2023-08-22 13:35:00,60.19,60.21,60.15,60.16,62411.0,56.6736,56.6924,56.6359,56.6453,62411.0
2023-08-22 13:40:00,60.17,60.18,60.13,60.15,63543.0,56.6547,56.6642,56.6171,56.6359,63543.0
2023-08-22 13:45:00,60.15,60.18,60.14,60.16,44567.0,56.6359,56.6642,56.6265,56.6453,44567.0
2023-08-22 13:50:00,60.16,60.18,60.15,60.17,36043.0,56.6453,56.6642,56.6359,56.6547,36043.0
2023-08-22 13:55:00,60.17,60.18,60.15,60.17,36025.0,56.6547,56.6642,56.6359,56.6547,36025.0
2023-08-22 14:00:00,60.17,60.21,60.14,60.19,63120.0,56.6547,56.6924,56.6265,56.6736,63120.0
2023-08-22 14:05:00,60.19,60.21,60.17,60.2,46715.0,56.6736,56.6924,56.6547,56.683,46715.0
2023-08-22 14:10:00,60.2,60.2,60.16,60.18,49960.0,56.683,56.683,56.6453,56.6642,49960.0
2023-08-22 14:15:00,60.19,60.19,60.15,60.16,27397.0,56.6736,56.6736,56.6359,56.6453,27397.0
2023-08-22 14:20:00,60.17,60.17,60.13,60.15,78587.0,56.6547,56.6547,56.6171,56.6359,78587.0
2023-08-22 14:25:00,60.14,60.17,60.13,60.15,65309.0,56.6265,56.6547,56.6171,56.6359,65309.0
2023-08-22 14:30:00,60.15,60.19,60.14,60.17,43569.0,56.6359,56.6736,56.6265,56.6547,43569.0
2023-08-22 14:35:00,60.18,60.2,60.17,60.2,41431.0,56.6642,56.683,56.6547,56.683,41431.0
2023-08-22 14:40:00,60.2,60.2,60.14,60.15,72702.0,56.683,56.683,56.6265,56.6359,72702.0
2023-08-22 14:45:00,60.15,60.15,60.1,60.12,95314.0,56.6359,56.6359,56.5888,56.6077,95314.0
2023-08-22 14:50:00,60.11,60.15,60.11,60.13,64137.0,56.5982,56.6359,56.5982,56.6171,64137.0
2023-08-22 14:55:00,60.13,60.16,60.12,60.16,60070.0,56.6171,56.6453,56.6077,56.6453,60070.0
2023-08-22 15:00:00,60.16,60.18,60.15,60.17,66870.0,56.6453,56.6642,56.6359,56.6547,66870.0
2023-08-22 15:05:00,60.17,60.2,60.16,60.2,91799.0,56.6547,56.683,56.6453,56.683,91799.0
2023-08-22 15:10:00,60.2,60.22,60.17,60.21,174471.0,56.683,56.7018,56.6547,56.6924,174471.0
2023-08-22 15:15:00,60.2,60.23,60.17,60.18,98749.0,56.683,56.7112,56.6547,56.6642,98749.0
2023-08-22 15:20:00,60.17,60.18,60.14,60.16,54701.0,56.6547,56.6642,56.6265,56.6453,54701.0
2023-08-22 15:25:00,60.15,60.16,60.1,60.13,101342.0,56.6359,56.6453,56.5888,56.6171,101342.0
2023-08-22 15:30:00,60.14,60.14,60.04,60.05,108334.0,56.6265,56.6265,56.5323,56.5417,108334.0
2023-08-22 15:35:00,60.05,60.05,59.98,59.99,161337.0,56.5417,56.5417,56.4758,56.4853,161337.0
2023-08-22 15:40:00,60.0,60.04,59.97,60.03,133523.0,56.4947,56.5323,56.4664,56.5229,133523.0
2023-08-22 15:45:00,60.03,60.07,60.0,60.05,162780.0,56.5229,56.5606,56.4947,56.5417,162780.0
2023-08-22 15:50:00,60.04,60.07,60.0,60.03,376892.0,56.5323,56.5606,56.4947,56.5229,376892.0
2023-08-22 15:55:00,60.02,60.09,60.01,60.05,597819.0,56.5135,56.5794,56.5041,56.5417,597819.0
2023-08-23 09:30:00,60.2,60.33,60.2,60.3,287693.0,56.683,56.8054,56.683,56.7771,287693.0
2023-08-23 09:35:00,60.32,60.43,60.3,60.39,73391.0,56.796,56.8995,56.7771,56.8619,73391.0
2023-08-23 09:40:00,60.39,60.43,60.32,60.38,52841.0,56.8619,56.8995,56.796,56.8525,52841.0
2023-08-23 09:45:00,60.37,60.44,60.33,60.38,56932.0,56.8431,56.909,56.8054,56.8525,56932.0
2023-08-23 09:50:00,60.38,60.39,60.29,60.3,52235.0,56.8525,56.8619,56.7677,56.7771,52235.0
2023-08-23 09:55:00,60.29,60.32,60.23,60.23,55629.0,56.7677,56.796,56.7112,56.7112,55629.0
2023-08-23 10:00:00,60.24,60.39,60.24,60.38,117322.0,56.7206,56.8619,56.7206,56.8525,117322.0
2023-08-23 10:05:00,60.38,60.4,60.35,60.38,88754.0,56.8525,56.8713,56.8242,56.8525,88754.0
2023-08-23 10:10:00,60.38,60.4,60.29,60.32,63826.0,56.8525,56.8713,56.7677,56.796,63826.0
2023-08-23 10:15:00,60.33,60.33,60.19,60.2,95575.0,56.8054,56.8054,56.6736,56.683,95575.0
2023-08-23 10:20:00,60.2,60.21,60.16,60.18,64605.0,56.683,56.6924,56.6453,56.6642,64605.0
2023-08-23 10:25:00,60.18,60.24,60.18,60.22,81377.0,56.6642,56.7206,56.6642,56.7018,81377.0
2023-08-23 10:30:00,60.23,60.24,60.19,60.21,59745.0,56.7112,56.7206,56.6736,56.6924,59745.0
2023-08-23 10:35:00,60.2,60.22,60.18,60.2,49144.0,56.683,56.7018,56.6642,56.683,49144.0
2023-08-23 10:40:00,60.2,60.21,60.18,60.2,79823.0,56.683,56.6924,56.6642,56.683,79823.0
2023-08-23 10:45:00,60.2,60.22,60.18,60.22,82680.0,56.683,56.7018,56.6642,56.7018,82680.0
2023-08-23 10:50:00,60.22,60.22,60.18,60.19,46625.0,56.7018,56.7018,56.6642,56.6736,46625.0
2023-08-23 10:55:00,60.19,60.28,60.18,60.26,60981.0,56.6736,56.7583,56.6642,56.7395,60981.0
2023-08-23 11:00:00,60.26,60.29,60.23,60.25,61176.0,56.7395,56.7677,56.7112,56.7301,61176.0
2023-08-23 11:05:00,60.25,60.28,60.2,60.25,59123.0,56.7301,56.7583,56.683,56.7301,59123.0
2023-08-23 11:10:00,60.25,60.27,60.22,60.27,98366.0,56.7301,56.7489,56.7018,56.7489,98366.0
2023-08-23 11:15:00,60.27,60.28,60.23,60.24,32693.0,56.7489,56.7583,56.7112,56.7206,32693.0
2023-08-23 11:20:00,60.25,60.27,60.21,60.25,44296.0,56.7301,56.7489,56.6924,56.7301,44296.0
2023-08-23 11:25:00,60.25,60.28,60.22,60.26,52794.0,56.7301,56.7583,56.7018,56.7395,52794.0
2023-08-23 11:30:00,60.27,60.28,60.24,60.25,30864.0,56.7489,56.7583,56.7206,56.7301,30864.0
2023-08-23 11:35:00,60.26,60.26,60.19,60.21,50042.0,56.7395,56.7395,56.6736,56.6924,50042.0
2023-08-23 11:40:00,60.22,60.22,60.18,60.2,33348.0,56.7018,56.7018,56.6642,56.683,33348.0
2023-08-23 11:45:00,60.2,60.25,60.19,60.24,34918.0,56.683,56.7301,56.6736,56.7206,34918.0
2023-08-23 11:50:00,60.23,60.26,60.21,60.23,29710.0,56.7112,56.7395,56.6924,56.7112,29710.0
2023-08-23 11:55:00,60.23,60.26,60.22,60.22,41204.0,56.7112,56.7395,56.7018,56.7018,41204.0
2023-08-23 12:00:00,60.22,60.24,60.21,60.22,38018.0,56.7018,56.7206,56.6924,56.7018,38018.0
2023-08-23 12:05:00,60.22,60.24,60.21,60.22,31727.0,56.7018,56.7206,56.6924,56.7018,31727.0
2023-08-23 12:10:00,60.23,60.27,60.21,60.26,28469.0,56.7112,56.7489,56.6924,56.7395,28469.0
2023-08-23 12:15:00,60.26,60.3,60.25,60.3,27404.0,56.7395,56.7771,56.7301,56.7771,27404.0
2023-08-23 12:20:00,60.3,60.3,60.25,60.27,51396.0,56.7771,56.7771,56.7301,56.7489,51396.0
2023-08-23 12:25:00,60.27,60.27,60.23,60.24,47345.0,56.7489,56.7489,56.7112,56.7206,47345.0
2023-08-23 12:30:00,60.25,60.29,60.24,60.29,68454.0,56.7301,56.7677,56.7206,56.7677,68454.0
2023-08-23 12:35:00,60.29,60.3,60.28,60.29,31409.0,56.7677,56.7771,56.7583,56.7677,31409.0
2023-08-23 12:40:00,60.29,60.33,60.27,60.3,49912.0,56.7677,56.8054,56.7489,56.7771,49912.0
2023-08-23 12:45:00,60.3,60.32,60.29,60.3,35766.0,56.7771,56.796,56.7677,56.7771,35766.0
2023-08-23 12:50:00,60.3,60.33,60.29,60.33,35922.0,56.7771,56.8054,56.7677,56.8054,35922.0
2023-08-23 12:55:00,60.33,60.34,60.31,60.34,36147.0,56.8054,56.8148,56.7866,56.8148,36147.0
2023-08-23 13:00:00,60.33,60.33,60.29,60.33,36497.0,56.8054,56.8054,56.7677,56.8054,36497.0
2023-08-23 13:05:00,60.34,60.34,60.32,60.33,24148.0,56.8148,56.8148,56.796,56.8054,24148.0
2023-08-23 13:10:00,60.34,60.35,60.3,60.3,40075.0,56.8148,56.8242,56.7771,56.7771,40075.0
2023-08-23 13:15:00,60.3,60.36,60.3,60.35,49053.0,56.7771,56.8336,56.7771,56.8242,49053.0
2023-08-23 13:20:00,60.35,60.35,60.32,60.34,57394.0,56.8242,56.8242,56.796,56.8148,57394.0
2023-08-23 13:25:00,60.34,60.34,60.31,60.32,50354.0,56.8148,56.8148,56.7866,56.796,50354.0
2023-08-23 13:30:00,60.32,60.34,60.29,60.3,37642.0,56.796,56.8148,56.7677,56.7771,37642.0
2023-08-23 13:35:00,60.3,60.31,60.29,60.3,32684.0,56.7771,56.7866,56.7677,56.7771,32684.0
2023-08-23 13:40:00,60.3,60.31,60.28,60.3,43651.0,56.7771,56.7866,56.7583,56.7771,43651.0
2023-08-23 13:45:00,60.3,60.31,60.28,60.29,26688.0,56.7771,56.7866,56.7583,56.7677,26688.0
2023-08-23 13:50:00,60.28,60.29,60.25,60.27,43649.0,56.7583,56.7677,56.7301,56.7489,43649.0
2023-08-23 13:55:00,60.28,60.29,60.26,60.27,37935.0,56.7583,56.7677,56.7395,56.7489,37935.0
2023-08-23 14:00:00,60.26,60.26,60.23,60.25,32484.0,56.7395,56.7395,56.7112,56.7301,32484.0
2023-08-23 14:05:00,60.25,60.27,60.23,60.24,31398.0,56.7301,56.7489,56.7112,56.7206,31398.0
2023-08-23 14:10:00,60.24,60.26,60.23,60.24,39525.0,56.7206,56.7395,56.7112,56.7206,39525.0
2023-08-23 14:15:00,60.24,60.25,60.21,60.24,56253.0,56.7206,56.7301,56.6924,56.7206,56253.0
2023-08-23 14:20:00,60.23,60.26,60.22,60.26,34180.0,56.7112,56.7395,56.7018,56.7395,34180.0
2023-08-23 14:25:00,60.27,60.29,60.26,60.26,30088.0,56.7489,56.7677,56.7395,56.7395,30088.0
2023-08-23 14:30:00,60.27,60.28,60.25,60.27,51085.0,56.7489,56.7583,56.7301,56.7489,51085.0
2023-08-23 14:35:00,60.27,60.28,60.23,60.26,32091.0,56.7489,56.7583,56.7112,56.7395,32091.0
2023-08-23 14:40:00,60.25,60.26,60.23,60.23,51831.0,56.7301,56.7395,56.7112,56.7112,51831.0
2023-08-23 14:45:00,60.23,60.25,60.22,60.23,44536.0,56.7112,56.7301,56.7018,56.7112,44536.0
2023-08-23 14:50:00,60.24,60.24,60.22,60.23,29393.0,56.7206,56.7206,56.7018,56.7112,29393.0
2023-08-23 14:55:00,60.24,60.25,60.23,60.25,31628.0,56.7206,56.7301,56.7112,56.7301,31628.0
2023-08-23 15:00:00,60.25,60.25,60.22,60.24,44237.0,56.7301,56.7301,56.7018,56.7206,44237.0
2023-08-23 15:05:00,60.23,60.27,60.23,60.25,38069.0,56.7112,56.7489,56.7112,56.7301,38069.0
2023-08-23 15:10:00,60.25,60.25,60.24,60.25,29569.0,56.7301,56.7301,56.7206,56.7301,29569.0
2023-08-23 15:15:00,60.25,60.28,60.24,60.26,63816.0,56.7301,56.7583,56.7206,56.7395,63816.0
2023-08-23 15:20:00,60.27,60.27,60.23,60.25,77474.0,56.7489,56.7489,56.7112,56.7301,77474.0
2023-08-23 15:25:00,60.24,60.28,60.24,60.26,63252.0,56.7206,56.7583,56.7206,56.7395,63252.0
2023-08-23 15:30:00,60.26,60.26,60.21,60.23,64837.0,56.7395,56.7395,56.6924,56.7112,64837.0
2023-08-23 15:35:00,60.23,60.26,60.23,60.25,52980.0,56.7112,56.7395,56.7112,56.7301,52980.0
2023-08-23 15:40:00,60.25,60.28,60.24,60.28,49174.0,56.7301,56.7583,56.7206,56.7583,49174.0
2023-08-23 15:45:00,60.28,60.29,60.23,60.24,135258.0,56.7583,56.7677,56.7112,56.7206,135258.0
2023-08-23 15:50:00,60.25,60.26,60.19,60.22,243346.0,56.7301,56.7395,56.6736,56.7018,243346.0
2023-08-23 15:55:00,60.23,60.28,60.19,60.28,337236.0,56.7112,56.7583,56.6736,56.7583,337236.0
2023-08-24 09:30:00,60.27,60.48,60.25,60.45,358534.0,56.7489,56.9466,56.7301,56.9184,358534.0
2023-08-24 09:35:00,60.44,60.6,60.36,60.59,115601.0,56.909,57.0596,56.8336,57.0502,115601.0
2023-08-24 09:40:00,60.59,60.69,60.56,60.65,102049.0,57.0502,57.1444,57.0219,57.1067,102049.0
2023-08-24 09:45:00,60.64,60.75,60.63,60.7,105461.0,57.0973,57.2008,57.0879,57.1538,105461.0
2023-08-24 09:50:00,60.69,60.79,60.69,60.77,64616.0,57.1444,57.2385,57.1444,57.2197,64616.0
2023-08-24 09:55:00,60.76,60.88,60.74,60.83,111030.0,57.2103,57.3233,57.1914,57.2762,111030.0
2023-08-24 10:00:00,60.83,60.88,60.8,60.8,99821.0,57.2762,57.3233,57.2479,57.2479,99821.0
2023-08-24 10:05:00,60.8,60.81,60.68,60.7,96191.0,57.2479,57.2573,57.1349,57.1538,96191.0
2023-08-24 10:10:00,60.69,60.72,60.61,60.63,85157.0,57.1444,57.1726,57.069,57.0879,85157.0
2023-08-24 10:15:00,60.63,60.67,60.61,60.62,74883.0,57.0879,57.1255,57.069,57.0784,74883.0
2023-08-24 10:20:00,60.61,60.66,60.59,60.6,84137.0,57.069,57.1161,57.0502,57.0596,84137.0
2023-08-24 10:25:00,60.59,60.65,60.56,60.57,56281.0,57.0502,57.1067,57.0219,57.0314,56281.0
2023-08-24 10:30:00,60.55,60.56,60.49,60.53,62723.0,57.0125,57.0219,56.956,56.9937,62723.0
2023-08-24 10:35:00,60.52,60.53,60.41,60.43,53091.0,56.9843,56.9937,56.8807,56.8995,53091.0
2023-08-24 10:40:00,60.43,60.48,60.37,60.38,55259.0,56.8995,56.9466,56.8431,56.8525,55259.0
2023-08-24 10:45:00,60.38,60.4,60.32,60.35,70531.0,56.8525,56.8713,56.796,56.8242,70531.0
2023-08-24 10:50:00,60.35,60.41,60.33,60.4,66387.0,56.8242,56.8807,56.8054,56.8713,66387.0
2023-08-24 10:55:00,60.4,60.4,60.34,60.38,50983.0,56.8713,56.8713,56.8148,56.8525,50983.0
2023-08-24 11:00:00,60.37,60.42,60.34,60.4,72973.0,56.8431,56.8901,56.8148,56.8713,72973.0
2023-08-24 11:05:00,60.4,60.42,60.35,60.4,50187.0,56.8713,56.8901,56.8242,56.8713,50187.0
2023-08-24 11:10:00,60.4,60.41,60.34,60.35,66134.0,56.8713,56.8807,56.8148,56.8242,66134.0
2023-08-24 11:15:00,60.35,60.39,60.32,60.33,54658.0,56.8242,56.8619,56.796,56.8054,54658.0
2023-08-24 11:20:00,60.34,60.37,60.3,60.32,44754.0,56.8148,56.8431,56.7771,56.796,44754.0
2023-08-24 11:25:00,60.32,60.38,60.31,60.38,52547.0,56.796,56.8525,56.7866,56.8525,52547.0
2023-08-24 11:30:00,60.38,60.39,60.3,60.3,44614.0,56.8525,56.8619,56.7771,56.7771,44614.0
2023-08-24 11:35:00,60.3,60.35,60.29,60.34,39501.0,56.7771,56.8242,56.7677,56.8148,39501.0
2023-08-24 11:40:00,60.34,60.4,60.34,60.36,47009.0,56.8148,56.8713,56.8148,56.8336,47009.0
2023-08-24 11:45:00,60.35,60.38,60.32,60.36,67594.0,56.8242,56.8525,56.796,56.8336,67594.0
2023-08-24 11:50:00,60.36,60.39,60.34,60.35,46973.0,56.8336,56.8619,56.8148,56.8242,46973.0
2023-08-24 11:55:00,60.36,60.38,60.31,60.32,41180.0,56.8336,56.8525,56.7866,56.796,41180.0
2023-08-24 12:00:00,60.32,60.32,60.27,60.28,57709.0,56.796,56.796,56.7489,56.7583,57709.0
2023-08-24 12:05:00,60.28,60.37,60.27,60.33,75586.0,56.7583,56.8431,56.7489,56.8054,75586.0
2023-08-24 12:10:00,60.33,60.35,60.31,60.32,28679.0,56.8054,56.8242,56.7866,56.796,28679.0
2023-08-24 12:15:00,60.33,60.34,60.23,60.24,40839.0,56.8054,56.8148,56.7112,56.7206,40839.0
2023-08-24 12:20:00,60.25,60.3,60.24,60.26,33065.0,56.7301,56.7771,56.7206,56.7395,33065.0
2023-08-24 12:25:00,60.25,60.27,60.16,60.18,36767.0,56.7301,56.7489,56.6453,56.6642,36767.0
2023-08-24 12:30:00,60.17,60.23,60.16,60.18,29303.0,56.6547,56.7112,56.6453,56.6642,29303.0
2023-08-24 12:35:00,60.18,60.2,60.14,60.15,66767.0,56.6642,56.683,56.6265,56.6359,66767.0
2023-08-24 12:40:00,60.15,60.19,60.13,60.15,48192.0,56.6359,56.6736,56.6171,56.6359,48192.0
2023-08-24 12:45:00,60.15,60.24,60.14,60.2,41967.0,56.6359,56.7206,56.6265,56.683,41967.0
2023-08-24 12:50:00,60.21,60.23,60.19,60.23,36204.0,56.6924,56.7112,56.6736,56.7112,36204.0
2023-08-24 12:55:00,60.22,60.23,60.18,60.19,33648.0,56.7018,56.7112,56.6642,56.6736,33648.0
2023-08-24 13:00:00,60.19,60.21,60.17,60.19,40752.0,56.6736,56.6924,56.6547,56.6736,40752.0
2023-08-24 13:05:00,60.18,60.21,60.17,60.21,40511.0,56.6642,56.6924,56.6547,56.6924,40511.0
2023-08-24 13:10:00,60.21,60.23,60.18,60.23,33804.0,56.6924,56.7112,56.6642,56.7112,33804.0
2023-08-24 13:15:00,60.22,60.24,60.19,60.19,37128.0,56.7018,56.7206,56.6736,56.6736,37128.0
2023-08-24 13:20:00,60.2,60.21,60.18,60.19,30824.0,56.683,56.6924,56.6642,56.6736,30824.0
2023-08-24 13:25:00,60.18,60.21,60.17,60.19,35290.0,56.6642,56.6924,56.6547,56.6736,35290.0
2023-08-24 13:30:00,60.18,60.22,60.18,60.19,53730.0,56.6642,56.7018,56.6642,56.6736,53730.0
2023-08-24 13:35:00,60.2,60.25,60.19,60.25,84481.0,56.683,56.7301,56.6736,56.7301,84481.0
2023-08-24 13:40:00,60.25,60.29,60.23,60.23,75961.0,56.7301,56.7677,56.7112,56.7112,75961.0
2023-08-24 13:45:00,60.23,60.25,60.21,60.23,41242.0,56.7112,56.7301,56.6924,56.7112,41242.0
2023-08-24 13:50:00,60.22,60.24,60.18,60.19,35406.0,56.7018,56.7206,56.6642,56.6736,35406.0
2023-08-24 13:55:00,60.2,60.23,60.19,60.23,37371.0,56.683,56.7112,56.6736,56.7112,37371.0
2023-08-24 14:00:00,60.23,60.25,60.21,60.21,39966.0,56.7112,56.7301,56.6924,56.6924,39966.0
2023-08-24 14:05:00,60.22,60.27,60.2,60.25,29515.0,56.7018,56.7489,56.683,56.7301,29515.0
2023-08-24 14:10:00,60.25,60.29,60.24,60.25,44161.0,56.7301,56.7677,56.7206,56.7301,44161.0
2023-08-24 14:15:00,60.25,60.25,60.21,60.22,35302.0,56.7301,56.7301,56.6924,56.7018,35302.0
2023-08-24 14:20:00,60.21,60.26,60.21,60.24,39554.0,56.6924,56.7395,56.6924,56.7206,39554.0
2023-08-24 14:25:00,60.24,60.25,60.22,60.23,44141.0,56.7206,56.7301,56.7018,56.7112,44141.0
2023-08-24 14:30:00,60.22,60.25,60.22,60.25,34782.0,56.7018,56.7301,56.7018,56.7301,34782.0
2023-08-24 14:35:00,60.25,60.25,60.2,60.23,41055.0,56.7301,56.7301,56.683,56.7112,41055.0
2023-08-24 14:40:00,60.23,60.24,60.19,60.24,48378.0,56.7112,56.7206,56.6736,56.7206,48378.0
2023-08-24 14:45:00,60.23,60.29,60.22,60.26,64257.0,56.7112,56.7677,56.7018,56.7395,64257.0
2023-08-24 14:50:00,60.26,60.27,60.24,60.27,50128.0,56.7395,56.7489,56.7206,56.7489,50128.0
2023-08-24 14:55:00,60.26,60.33,60.26,60.3,50159.0,56.7395,56.8054,56.7395,56.7771,50159.0
2023-08-24 15:00:00,60.3,60.33,60.3,60.32,60660.0,56.7771,56.8054,56.7771,56.796,60660.0
2023-08-24 15:05:00,60.31,60.35,60.29,60.34,81231.0,56.7866,56.8242,56.7677,56.8148,81231.0
2023-08-24 15:10:00,60.34,60.37,60.33,60.36,64142.0,56.8148,56.8431,56.8054,56.8336,64142.0
2023-08-24 15:15:00,60.36,60.4,60.34,60.35,80726.0,56.8336,56.8713,56.8148,56.8242,80726.0
2023-08-24 15:20:00,60.35,60.39,60.34,60.35,57911.0,56.8242,56.8619,56.8148,56.8242,57911.0
2023-08-24 15:25:00,60.35,60.39,60.35,60.36,65875.0,56.8242,56.8619,56.8242,56.8336,65875.0
2023-08-24 15:30:00,60.37,60.37,60.27,60.27,103995.0,56.8431,56.8431,56.7489,56.7489,103995.0
2023-08-24 15:35:00,60.27,60.27,60.18,60.18,100098.0,56.7489,56.7489,56.6642,56.6642,100098.0
2023-08-24 15:40:00,60.19,60.22,60.18,60.22,142166.0,56.6736,56.7018,56.6642,56.7018,142166.0
2023-08-24 15:45:00,60.22,60.22,60.09,60.12,208854.0,56.7018,56.7018,56.5794,56.6077,208854.0
2023-08-24 15:50:00,60.12,60.16,60.09,60.15,309924.0,56.6077,56.6453,56.5794,56.6359,309924.0
2023-08-24 15:55:00,60.15,60.18,60.1,60.1,582659.0,56.6359,56.6642,56.5888,56.5888,582659.0
2023-08-25 09:30:00,60.41,60.51,60.3,60.41,232652.0,56.8807,56.9749,56.7771,56.8807,232652.0
2023-08-25 09:35:00,60.41,60.45,60.27,60.28,52944.0,56.8807,56.9184,56.7489,56.7583,52944.0
2023-08-25 09:40:00,60.28,60.3,60.19,60.29,64689.0,56.7583,56.7771,56.6736,56.7677,64689.0
2023-08-25 09:45:00,60.28,60.33,60.24,60.3,78808.0,56.7583,56.8054,56.7206,56.7771,78808.0
2023-08-25 09:50:00,60.29,60.3,60.2,60.22,34654.0,56.7677,56.7771,56.683,56.7018,34654.0
2023-08-25 09:55:00,60.22,60.27,60.19,60.26,57748.0,56.7018,56.7489,56.6736,56.7395,57748.0
2023-08-25 10:00:00,60.27,60.32,60.2,60.26,62182.0,56.7489,56.796,56.683,56.7395,62182.0
2023-08-25 10:05:00,60.24,60.31,60.23,60.29,53855.0,56.7206,56.7866,56.7112,56.7677,53855.0
2023-08-25 10:10:00,60.29,60.3,60.17,60.23,103701.0,56.7677,56.7771,56.6547,56.7112,103701.0
2023-08-25 10:15:00,60.24,60.31,60.17,60.19,90374.0,56.7206,56.7866,56.6547,56.6736,90374.0
2023-08-25 10:20:00,60.19,60.21,60.1,60.1,72791.0,56.6736,56.6924,56.5888,56.5888,72791.0
2023-08-25 10:25:00,60.11,60.12,60.06,60.07,49396.0,56.5982,56.6077,56.5512,56.5606,49396.0
2023-08-25 10:30:00,60.06,60.09,60.01,60.05,71603.0,56.5512,56.5794,56.5041,56.5417,71603.0
2023-08-25 10:35:00,60.05,60.14,60.05,60.09,67045.0,56.5417,56.6265,56.5417,56.5794,67045.0
2023-08-25 10:40:00,60.09,60.2,60.09,60.18,59834.0,56.5794,56.683,56.5794,56.6642,59834.0
2023-08-25 10:45:00,60.18,60.19,60.1,60.16,60759.0,56.6642,56.6736,56.5888,56.6453,60759.0
2023-08-25 10:50:00,60.17,60.17,60.09,60.14,50127.0,56.6547,56.6547,56.5794,56.6265,50127.0
2023-08-25 10:55:00,60.14,60.23,60.13,60.21,50944.0,56.6265,56.7112,56.6171,56.6924,50944.0
2023-08-25 11:00:00,60.21,60.28,60.18,60.27,58804.0,56.6924,56.7583,56.6642,56.7489,58804.0
2023-08-25 11:05:00,60.26,60.4,60.25,60.37,76483.0,56.7395,56.8713,56.7301,56.8431,76483.0
2023-08-25 11:10:00,60.37,60.49,60.37,60.47,62735.0,56.8431,56.956,56.8431,56.9372,62735.0
2023-08-25 11:15:00,60.46,60.47,60.4,60.46,57825.0,56.9278,56.9372,56.8713,56.9278,57825.0
2023-08-25 11:20:00,60.47,60.47,60.36,60.46,55027.0,56.9372,56.9372,56.8336,56.9278,55027.0
2023-08-25 11:25:00,60.45,60.5,60.44,60.49,71261.0,56.9184,56.9655,56.909,56.956,71261.0
2023-08-25 11:30:00,60.49,60.53,60.47,60.52,56949.0,56.956,56.9937,56.9372,56.9843,56949.0
2023-08-25 11:35:00,60.53,60.57,60.5,60.54,52706.0,56.9937,57.0314,56.9655,57.0031,52706.0
2023-08-25 11:40:00,60.54,60.57,60.5,60.54,48073.0,57.0031,57.0314,56.9655,57.0031,48073.0
2023-08-25 11:45:00,60.54,60.55,60.5,60.55,28887.0,57.0031,57.0125,56.9655,57.0125,28887.0
2023-08-25 11:50:00,60.55,60.55,60.46,60.49,51772.0,57.0125,57.0125,56.9278,56.956,51772.0
2023-08-25 11:55:00,60.49,60.49,60.42,60.45,39634.0,56.956,56.956,56.8901,56.9184,39634.0
2023-08-25 12:00:00,60.44,60.5,60.43,60.47,44021.0,56.909,56.9655,56.8995,56.9372,44021.0
2023-08-25 12:05:00,60.48,60.5,60.45,60.48,26124.0,56.9466,56.9655,56.9184,56.9466,26124.0
2023-08-25 12:10:00,60.48,60.51,60.44,60.47,32372.0,56.9466,56.9749,56.909,56.9372,32372.0
2023-08-25 12:15:00,60.48,60.49,60.45,60.48,26600.0,56.9466,56.956,56.9184,56.9466,26600.0
2023-08-25 12:20:00,60.48,60.52,60.45,60.48,36749.0,56.9466,56.9843,56.9184,56.9466,36749.0
2023-08-25 12:25:00,60.48,60.51,60.47,60.51,28427.0,56.9466,56.9749,56.9372,56.9749,28427.0
2023-08-25 12:30:00,60.51,60.55,60.49,60.51,56748.0,56.9749,57.0125,56.956,56.9749,56748.0
2023-08-25 12:35:00,60.51,60.56,60.47,60.48,50301.0,56.9749,57.0219,56.9372,56.9466,50301.0
2023-08-25 12:40:00,60.48,60.52,60.48,60.5,35849.0,56.9466,56.9843,56.9466,56.9655,35849.0
2023-08-25 12:45:00,60.5,60.52,60.48,60.48,24693.0,56.9655,56.9843,56.9466,56.9466,24693.0
2023-08-25 12:50:00,60.48,60.5,60.43,60.45,35725.0,56.9466,56.9655,56.8995,56.9184,35725.0
2023-08-25 12:55:00,60.44,60.46,60.42,60.45,31589.0,56.909,56.9278,56.8901,56.9184,31589.0
2023-08-25 13:00:00,60.44,60.48,60.42,60.46,20338.0,56.909,56.9466,56.8901,56.9278,20338.0
2023-08-25 13:05:00,60.45,60.48,60.43,60.44,25861.0,56.9184,56.9466,56.8995,56.909,25861.0
2023-08-25 13:10:00,60.44,60.45,60.41,60.43,28947.0,56.909,56.9184,56.8807,56.8995,28947.0
2023-08-25 13:15:00,60.44,60.45,60.36,60.39,45703.0,56.909,56.9184,56.8336,56.8619,45703.0
2023-08-25 13:20:00,60.39,60.39,60.34,60.35,31220.0,56.8619,56.8619,56.8148,56.8242,31220.0
2023-08-25 13:25:00,60.35,60.36,60.33,60.35,28345.0,56.8242,56.8336,56.8054,56.8242,28345.0
2023-08-25 13:30:00,60.35,60.36,60.3,60.3,30287.0,56.8242,56.8336,56.7771,56.7771,30287.0
2023-08-25 13:35:00,60.3,60.31,60.24,60.25,34875.0,56.7771,56.7866,56.7206,56.7301,34875.0
2023-08-25 13:40:00,60.25,60.3,60.23,60.29,20916.0,56.7301,56.7771,56.7112,56.7677,20916.0
2023-08-25 13:45:00,60.3,60.31,60.25,60.3,39356.0,56.7771,56.7866,56.7301,56.7771,39356.0
2023-08-25 13:50:00,60.3,60.35,60.3,60.35,29795.0,56.7771,56.8242,56.7771,56.8242,29795.0
2023-08-25 13:55:00,60.35,60.37,60.32,60.37,19630.0,56.8242,56.8431,56.796,56.8431,19630.0
2023-08-25 14:00:00,60.37,60.37,60.33,60.34,43618.0,56.8431,56.8431,56.8054,56.8148,43618.0
2023-08-25 14:05:00,60.34,60.36,60.33,60.34,41040.0,56.8148,56.8336,56.8054,56.8148,41040.0
2023-08-25 14:10:00,60.35,60.38,60.33,60.36,36155.0,56.8242,56.8525,56.8054,56.8336,36155.0
2023-08-25 14:15:00,60.35,60.37,60.31,60.36,51943.0,56.8242,56.8431,56.7866,56.8336,51943.0
2023-08-25 14:20:00,60.36,60.4,60.35,60.38,38568.0,56.8336,56.8713,56.8242,56.8525,38568.0
2023-08-25 14:25:00,60.37,60.41,60.36,60.38,51349.0,56.8431,56.8807,56.8336,56.8525,51349.0
2023-08-25 14:30:00,60.38,60.4,60.35,60.38,53665.0,56.8525,56.8713,56.8242,56.8525,53665.0
2023-08-25 14:35:00,60.39,60.43,60.37,60.39,61036.0,56.8619,56.8995,56.8431,56.8619,61036.0
2023-08-25 14:40:00,60.4,60.43,60.38,60.41,61452.0,56.8713,56.8995,56.8525,56.8807,61452.0
2023-08-25 14:45:00,60.41,60.44,60.38,60.43,48766.0,56.8807,56.909,56.8525,56.8995,48766.0
2023-08-25 14:50:00,60.43,60.49,60.42,60.48,37213.0,56.8995,56.956,56.8901,56.9466,37213.0
2023-08-25 14:55:00,60.49,60.5,60.46,60.48,32829.0,56.956,56.9655,56.9278,56.9466,32829.0
2023-08-25 15:00:00,60.49,60.54,60.47,60.5,75987.0,56.956,57.0031,56.9372,56.9655,75987.0
2023-08-25 15:05:00,60.51,60.53,60.48,60.5,49890.0,56.9749,56.9937,56.9466,56.9655,49890.0
2023-08-25 15:10:00,60.5,60.51,60.43,60.47,62346.0,56.9655,56.9749,56.8995,56.9372,62346.0
2023-08-25 15:15:00,60.46,60.48,60.42,60.43,54675.0,56.9278,56.9466,56.8901,56.8995,54675.0
2023-08-25 15:20:00,60.44,60.48,60.43,60.47,44807.0,56.909,56.9466,56.8995,56.9372,44807.0
2023-08-25 15:25:00,60.47,60.48,60.43,60.44,33840.0,56.9372,56.9466,56.8995,56.909,33840.0
2023-08-25 15:30:00,60.45,60.46,60.42,60.43,53321.0,56.9184,56.9278,56.8901,56.8995,53321.0
2023-08-25 15:35:00,60.44,60.44,60.36,60.36,82409.0,56.909,56.909,56.8336,56.8336,82409.0
2023-08-25 15:40:00,60.36,60.39,60.34,60.37,93896.0,56.8336,56.8619,56.8148,56.8431,93896.0
2023-08-25 15:45:00,60.36,60.38,60.32,60.33,92750.0,56.8336,56.8525,56.796,56.8054,92750.0
2023-08-25 15:50:00,60.32,60.36,60.29,60.31,201303.0,56.796,56.8336,56.7677,56.7866,201303.0
2023-08-25 15:55:00,60.31,60.41,60.3,60.4,522597.0,56.7866,56.8807,56.7771,56.8713,522597.0
2023-08-28 09:30:00,60.55,60.7,60.55,60.63,207037.0,57.0125,57.1538,57.0125,57.0879,207037.0
2023-08-28 09:35:00,60.63,60.71,60.6,60.64,41514.0,57.0879,57.1632,57.0596,57.0973,41514.0
2023-08-28 09:40:00,60.63,60.68,60.61,60.67,37294.0,57.0879,57.1349,57.069,57.1255,37294.0
2023-08-28 09:45:00,60.67,60.73,60.63,60.64,44100.0,57.1255,57.182,57.0879,57.0973,44100.0
2023-08-28 09:50:00,60.65,60.73,60.63,60.67,64140.0,57.1067,57.182,57.0879,57.1255,64140.0
2023-08-28 09:55:00,60.67,60.72,60.66,60.68,29048.0,57.1255,57.1726,57.1161,57.1349,29048.0
2023-08-28 10:00:00,60.68,60.68,60.63,60.64,41826.0,57.1349,57.1349,57.0879,57.0973,41826.0
2023-08-28 10:05:00,60.64,60.66,60.62,60.64,78205.0,57.0973,57.1161,57.0784,57.0973,78205.0
2023-08-28 10:10:00,60.64,60.64,60.55,60.61,62512.0,57.0973,57.0973,57.0125,57.069,62512.0
2023-08-28 10:15:00,60.61,60.61,60.56,60.58,41722.0,57.069,57.069,57.0219,57.0408,41722.0
2023-08-28 10:20:00,60.59,60.59,60.55,60.58,27206.0,57.0502,57.0502,57.0125,57.0408,27206.0
2023-08-28 10:25:00,60.57,60.58,60.55,60.55,38060.0,57.0314,57.0408,57.0125,57.0125,38060.0
2023-08-28 10:30:00,60.55,60.61,60.55,60.61,51496.0,57.0125,57.069,57.0125,57.069,51496.0
2023-08-28 10:35:00,60.6,60.61,60.56,60.57,35893.0,57.0596,57.069,57.0219,57.0314,35893.0
2023-08-28 10:40:00,60.55,60.59,60.55,60.56,24325.0,57.0125,57.0502,57.0125,57.0219,24325.0
2023-08-28 10:45:00,60.56,60.56,60.49,60.49,47458.0,57.0219,57.0219,56.956,56.956,47458.0
2023-08-28 10:50:00,60.49,60.5,60.45,60.46,51969.0,56.956,56.9655,56.9184,56.9278,51969.0
2023-08-28 10:55:00,60.46,60.47,60.42,60.44,38495.0,56.9278,56.9372,56.8901,56.909,38495.0
2023-08-28 11:00:00,60.44,60.45,60.41,60.45,66345.0,56.909,56.9184,56.8807,56.9184,66345.0
2023-08-28 11:05:00,60.44,60.45,60.4,60.41,80430.0,56.909,56.9184,56.8713,56.8807,80430.0
2023-08-28 11:10:00,60.41,60.45,60.38,60.42,116072.0,56.8807,56.9184,56.8525,56.8901,116072.0
2023-08-28 11:15:00,60.41,60.43,60.41,60.43,40687.0,56.8807,56.8995,56.8807,56.8995,40687.0
2023-08-28 11:20:00,60.43,60.47,60.43,60.45,35038.0,56.8995,56.9372,56.8995,56.9184,35038.0
2023-08-28 11:25:00,60.45,60.47,60.42,60.44,35205.0,56.9184,56.9372,56.8901,56.909,35205.0
2023-08-28 11:30:00,60.44,60.46,60.42,60.45,51511.0,56.909,56.9278,56.8901,56.9184,51511.0
2023-08-28 11:35:00,60.45,60.45,60.42,60.44,19423.0,56.9184,56.9184,56.8901,56.909,19423.0
2023-08-28 11:40:00,60.44,60.44,60.39,60.41,36165.0,56.909,56.909,56.8619,56.8807,36165.0
2023-08-28 11:45:00,60.41,60.41,60.38,60.39,19209.0,56.8807,56.8807,56.8525,56.8619,19209.0
2023-08-28 11:50:00,60.39,60.41,60.38,60.4,20489.0,56.8619,56.8807,56.8525,56.8713,20489.0
2023-08-28 11:55:00,60.4,60.4,60.36,60.4,55133.0,56.8713,56.8713,56.8336,56.8713,55133.0
2023-08-28 12:00:00,60.4,60.41,60.39,60.41,17054.0,56.8713,56.8807,56.8619,56.8807,17054.0
2023-08-28 12:05:00,60.41,60.42,60.4,60.41,20684.0,56.8807,56.8901,56.8713,56.8807,20684.0
2023-08-28 12:10:00,60.4,60.42,60.37,60.42,47915.0,56.8713,56.8901,56.8431,56.8901,47915.0
2023-08-28 12:15:00,60.41,60.42,60.39,60.39,52698.0,56.8807,56.8901,56.8619,56.8619,52698.0
2023-08-28 12:20:00,60.4,60.42,60.38,60.41,29157.0,56.8713,56.8901,56.8525,56.8807,29157.0
2023-08-28 12:25:00,60.41,60.44,60.4,60.42,31154.0,56.8807,56.909,56.8713,56.8901,31154.0
2023-08-28 12:30:00,60.43,60.43,60.4,60.42,20070.0,56.8995,56.8995,56.8713,56.8901,20070.0
2023-08-28 12:35:00,60.42,60.42,60.39,60.42,19725.0,56.8901,56.8901,56.8619,56.8901,19725.0
2023-08-28 12:40:00,60.41,60.42,60.37,60.39,42274.0,56.8807,56.8901,56.8431,56.8619,42274.0
2023-08-28 12:45:00,60.39,60.41,60.38,60.4,17371.0,56.8619,56.8807,56.8525,56.8713,17371.0
2023-08-28 12:50:00,60.4,60.43,60.39,60.41,32280.0,56.8713,56.8995,56.8619,56.8807,32280.0
2023-08-28 12:55:00,60.41,60.45,60.41,60.44,59842.0,56.8807,56.9184,56.8807,56.909,59842.0
2023-08-28 13:00:00,60.45,60.5,60.44,60.48,29262.0,56.9184,56.9655,56.909,56.9466,29262.0
2023-08-28 13:05:00,60.49,60.54,60.49,60.51,42761.0,56.956,57.0031,56.956,56.9749,42761.0
2023-08-28 13:10:00,60.51,60.51,60.48,60.48,26464.0,56.9749,56.9749,56.9466,56.9466,26464.0
2023-08-28 13:15:00,60.48,60.51,60.46,60.51,34853.0,56.9466,56.9749,56.9278,56.9749,34853.0
2023-08-28 13:20:00,60.51,60.53,60.49,60.53,51447.0,56.9749,56.9937,56.956,56.9937,51447.0
2023-08-28 13:25:00,60.53,60.53,60.48,60.51,28092.0,56.9937,56.9937,56.9466,56.9749,28092.0
2023-08-28 13:30:00,60.51,60.52,60.49,60.49,35493.0,56.9749,56.9843,56.956,56.956,35493.0
2023-08-28 13:35:00,60.48,60.51,60.47,60.5,60935.0,56.9466,56.9749,56.9372,56.9655,60935.0
2023-08-28 13:40:00,60.5,60.51,60.49,60.51,21046.0,56.9655,56.9749,56.956,56.9749,21046.0
2023-08-28 13:45:00,60.51,60.51,60.44,60.47,74819.0,56.9749,56.9749,56.909,56.9372,74819.0
2023-08-28 13:50:00,60.46,60.49,60.42,60.44,47585.0,56.9278,56.956,56.8901,56.909,47585.0
2023-08-28 13:55:00,60.44,60.44,60.4,60.41,47935.0,56.909,56.909,56.8713,56.8807,47935.0
2023-08-28 14:00:00,60.41,60.45,60.4,60.42,35656.0,56.8807,56.9184,56.8713,56.8901,35656.0
2023-08-28 14:05:00,60.43,60.47,60.42,60.47,23270.0,56.8995,56.9372,56.8901,56.9372,23270.0
2023-08-28 14:10:00,60.46,60.47,60.44,60.46,28107.0,56.9278,56.9372,56.909,56.9278,28107.0
2023-08-28 14:15:00,60.47,60.48,60.44,60.45,35354.0,56.9372,56.9466,56.909,56.9184,35354.0
2023-08-28 14:20:00,60.45,60.47,60.45,60.47,38215.0,56.9184,56.9372,56.9184,56.9372,38215.0
2023-08-28 14:25:00,60.47,60.49,60.45,60.48,50670.0,56.9372,56.956,56.9184,56.9466,50670.0
2023-08-28 14:30:00,60.48,60.52,60.47,60.52,27760.0,56.9466,56.9843,56.9372,56.9843,27760.0
2023-08-28 14:35:00,60.52,60.56,60.51,60.55,43737.0,56.9843,57.0219,56.9749,57.0125,43737.0
2023-08-28 14:40:00,60.55,60.56,60.53,60.55,37402.0,57.0125,57.0219,56.9937,57.0125,37402.0
2023-08-28 14:45:00,60.55,60.56,60.52,60.53,36218.0,57.0125,57.0219,56.9843,56.9937,36218.0
2023-08-28 14:50:00,60.53,60.55,60.52,60.55,37498.0,56.9937,57.0125,56.9843,57.0125,37498.0
2023-08-28 14:55:00,60.55,60.56,60.51,60.54,49178.0,57.0125,57.0219,56.9749,57.0031,49178.0
2023-08-28 15:00:00,60.54,60.57,60.52,60.57,43238.0,57.0031,57.0314,56.9843,57.0314,43238.0
2023-08-28 15:05:00,60.56,60.58,60.55,60.58,58551.0,57.0219,57.0408,57.0125,57.0408,58551.0
2023-08-28 15:10:00,60.58,60.59,60.55,60.58,55403.0,57.0408,57.0502,57.0125,57.0408,55403.0
2023-08-28 15:15:00,60.58,60.6,60.57,60.59,51469.0,57.0408,57.0596,57.0314,57.0502,51469.0
2023-08-28 15:20:00,60.58,60.59,60.56,60.58,71359.0,57.0408,57.0502,57.0219,57.0408,71359.0
2023-08-28 15:25:00,60.58,60.58,60.54,60.54,84648.0,57.0408,57.0408,57.0031,57.0031,84648.0
2023-08-28 15:30:00,60.54,60.58,60.54,60.58,56848.0,57.0031,57.0408,57.0031,57.0408,56848.0
2023-08-28 15:35:00,60.58,60.6,60.56,60.58,80016.0,57.0408,57.0596,57.0219,57.0408,80016.0
2023-08-28 15:40:00,60.58,60.58,60.55,60.57,46344.0,57.0408,57.0408,57.0125,57.0314,46344.0
2023-08-28 15:45:00,60.57,60.68,60.56,60.62,158319.0,57.0314,57.1349,57.0219,57.0784,158319.0
2023-08-28 15:50:00,60.61,60.63,60.59,60.6,179517.0,57.069,57.0879,57.0502,57.0596,179517.0
2023-08-28 15:55:00,60.6,60.64,60.56,60.57,411689.0,57.0596,57.0973,57.0219,57.0314,411689.0
2023-08-29 09:30:00,60.56,60.63,60.44,60.48,242504.0,57.0219,57.0879,56.909,56.9466,242504.0
2023-08-29 09:35:00,60.47,60.54,60.42,60.53,56900.0,56.9372,57.0031,56.8901,56.9937,56900.0
2023-08-29 09:40:00,60.53,60.54,60.41,60.43,52213.0,56.9937,57.0031,56.8807,56.8995,52213.0
2023-08-29 09:45:00,60.43,60.51,60.42,60.48,49952.0,56.8995,56.9749,56.8901,56.9466,49952.0
2023-08-29 09:50:00,60.48,60.53,60.47,60.5,56292.0,56.9466,56.9937,56.9372,56.9655,56292.0
2023-08-29 09:55:00,60.5,60.5,60.45,60.46,28136.0,56.9655,56.9655,56.9184,56.9278,28136.0
2023-08-29 10:00:00,60.46,60.5,60.43,60.47,117088.0,56.9278,56.9655,56.8995,56.9372,117088.0
2023-08-29 10:05:00,60.47,60.5,60.43,60.46,55695.0,56.9372,56.9655,56.8995,56.9278,55695.0
2023-08-29 10:10:00,60.46,60.48,60.42,60.46,57182.0,56.9278,56.9466,56.8901,56.9278,57182.0
2023-08-29 10:15:00,60.46,60.54,60.45,60.52,52597.0,56.9278,57.0031,56.9184,56.9843,52597.0
2023-08-29 10:20:00,60.51,60.54,60.5,60.53,72321.0,56.9749,57.0031,56.9655,56.9937,72321.0
2023-08-29 10:25:00,60.53,60.54,60.45,60.45,254812.0,56.9937,57.0031,56.9184,56.9184,254812.0
2023-08-29 10:30:00,60.46,60.53,60.45,60.47,44939.0,56.9278,56.9937,56.9184,56.9372,44939.0
2023-08-29 10:35:00,60.48,60.48,60.33,60.34,104910.0,56.9466,56.9466,56.8054,56.8148,104910.0
2023-08-29 10:40:00,60.34,60.37,60.32,60.35,97472.0,56.8148,56.8431,56.796,56.8242,97472.0
2023-08-29 10:45:00,60.35,60.35,60.21,60.23,98843.0,56.8242,56.8242,56.6924,56.7112,98843.0
2023-08-29 10:50:00,60.23,60.25,60.15,60.15,78175.0,56.7112,56.7301,56.6359,56.6359,78175.0
2023-08-29 10:55:00,60.16,60.24,60.15,60.21,98717.0,56.6453,56.7206,56.6359,56.6924,98717.0
2023-08-29 11:00:00,60.21,60.22,60.18,60.2,33849.0,56.6924,56.7018,56.6642,56.683,33849.0
2023-08-29 11:05:00,60.21,60.22,60.16,60.21,46052.0,56.6924,56.7018,56.6453,56.6924,46052.0
2023-08-29 11:10:00,60.21,60.22,60.16,60.18,42876.0,56.6924,56.7018,56.6453,56.6642,42876.0
2023-08-29 11:15:00,60.18,60.24,60.17,60.23,32489.0,56.6642,56.7206,56.6547,56.7112,32489.0
2023-08-29 11:20:00,60.23,60.27,60.22,60.25,66546.0,56.7112,56.7489,56.7018,56.7301,66546.0
2023-08-29 11:25:00,60.24,60.26,60.2,60.22,54448.0,56.7206,56.7395,56.683,56.7018,54448.0
2023-08-29 11:30:00,60.22,60.26,60.21,60.24,60679.0,56.7018,56.7395,56.6924,56.7206,60679.0
2023-08-29 11:35:00,60.25,60.33,60.24,60.33,36706.0,56.7301,56.8054,56.7206,56.8054,36706.0
2023-08-29 11:40:00,60.33,60.39,60.31,60.34,84070.0,56.8054,56.8619,56.7866,56.8148,84070.0
2023-08-29 11:45:00,60.35,60.36,60.32,60.32,28396.0,56.8242,56.8336,56.796,56.796,28396.0
2023-08-29 11:50:00,60.32,60.37,60.31,60.36,32610.0,56.796,56.8431,56.7866,56.8336,32610.0
2023-08-29 11:55:00,60.36,60.37,60.32,60.32,37985.0,56.8336,56.8431,56.796,56.796,37985.0
2023-08-29 12:00:00,60.33,60.4,60.31,60.4,34737.0,56.8054,56.8713,56.7866,56.8713,34737.0
2023-08-29 12:05:00,60.39,60.41,60.37,60.4,32910.0,56.8619,56.8807,56.8431,56.8713,32910.0
2023-08-29 12:10:00,60.4,60.41,60.38,60.39,40316.0,56.8713,56.8807,56.8525,56.8619,40316.0
2023-08-29 12:15:00,60.39,60.48,60.38,60.46,35840.0,56.8619,56.9466,56.8525,56.9278,35840.0
2023-08-29 12:20:00,60.46,60.5,60.45,60.49,44680.0,56.9278,56.9655,56.9184,56.956,44680.0
2023-08-29 12:25:00,60.49,60.5,60.46,60.48,41585.0,56.956,56.9655,56.9278,56.9466,41585.0
2023-08-29 12:30:00,60.48,60.49,60.43,60.44,50736.0,56.9466,56.956,56.8995,56.909,50736.0
2023-08-29 12:35:00,60.44,60.46,60.42,60.43,46336.0,56.909,56.9278,56.8901,56.8995,46336.0
2023-08-29 12:40:00,60.43,60.44,60.4,60.42,28812.0,56.8995,56.909,56.8713,56.8901,28812.0
2023-08-29 12:45:00,60.43,60.43,60.36,60.37,42858.0,56.8995,56.8995,56.8336,56.8431,42858.0
2023-08-29 12:50:00,60.36,60.38,60.35,60.36,31384.0,56.8336,56.8525,56.8242,56.8336,31384.0
2023-08-29 12:55:00,60.37,60.38,60.35,60.38,31454.0,56.8431,56.8525,56.8242,56.8525,31454.0
2023-08-29 13:00:00,60.37,60.38,60.35,60.37,37481.0,56.8431,56.8525,56.8242,56.8431,37481.0
2023-08-29 13:05:00,60.37,60.37,60.34,60.36,33305.0,56.8431,56.8431,56.8148,56.8336,33305.0
2023-08-29 13:10:00,60.36,60.39,60.33,60.38,32268.0,56.8336,56.8619,56.8054,56.8525,32268.0
2023-08-29 13:15:00,60.37,60.38,60.34,60.36,31388.0,56.8431,56.8525,56.8148,56.8336,31388.0
2023-08-29 13:20:00,60.36,60.37,60.34,60.36,23122.0,56.8336,56.8431,56.8148,56.8336,23122.0
2023-08-29 13:25:00,60.36,60.37,60.33,60.34,41154.0,56.8336,56.8431,56.8054,56.8148,41154.0
2023-08-29 13:30:00,60.35,60.36,60.33,60.34,43543.0,56.8242,56.8336,56.8054,56.8148,43543.0
2023-08-29 13:35:00,60.34,60.38,60.34,60.38,23570.0,56.8148,56.8525,56.8148,56.8525,23570.0
2023-08-29 13:40:00,60.38,60.39,60.35,60.36,32882.0,56.8525,56.8619,56.8242,56.8336,32882.0
2023-08-29 13:45:00,60.36,60.38,60.33,60.34,37147.0,56.8336,56.8525,56.8054,56.8148,37147.0
2023-08-29 13:50:00,60.34,60.36,60.3,60.3,45506.0,56.8148,56.8336,56.7771,56.7771,45506.0
2023-08-29 13:55:00,60.3,60.3,60.26,60.28,48540.0,56.7771,56.7771,56.7395,56.7583,48540.0
2023-08-29 14:00:00,60.29,60.3,60.27,60.29,35227.0,56.7677,56.7771,56.7489,56.7677,35227.0
2023-08-29 14:05:00,60.29,60.29,60.25,60.27,45729.0,56.7677,56.7677,56.7301,56.7489,45729.0
2023-08-29 14:10:00,60.28,60.28,60.25,60.26,66530.0,56.7583,56.7583,56.7301,56.7395,66530.0
2023-08-29 14:15:00,60.26,60.28,60.25,60.28,48606.0,56.7395,56.7583,56.7301,56.7583,48606.0
2023-08-29 14:20:00,60.29,60.32,60.28,60.28,42530.0,56.7677,56.796,56.7583,56.7583,42530.0
2023-08-29 14:25:00,60.28,60.31,60.25,60.28,61648.0,56.7583,56.7866,56.7301,56.7583,61648.0
2023-08-29 14:30:00,60.28,60.33,60.27,60.31,34758.0,56.7583,56.8054,56.7489,56.7866,34758.0
2023-08-29 14:35:00,60.32,60.35,60.3,60.3,37588.0,56.796,56.8242,56.7771,56.7771,37588.0
2023-08-29 14:40:00,60.31,60.36,60.3,60.36,36694.0,56.7866,56.8336,56.7771,56.8336,36694.0
2023-08-29 14:45:00,60.36,60.37,60.33,60.36,36457.0,56.8336,56.8431,56.8054,56.8336,36457.0
2023-08-29 14:50:00,60.36,60.37,60.32,60.34,72796.0,56.8336,56.8431,56.796,56.8148,72796.0
2023-08-29 14:55:00,60.34,60.35,60.31,60.34,41368.0,56.8148,56.8242,56.7866,56.8148,41368.0
2023-08-29 15:00:00,60.34,60.39,60.31,60.38,68429.0,56.8148,56.8619,56.7866,56.8525,68429.0
2023-08-29 15:05:00,60.38,60.4,60.35,60.37,42946.0,56.8525,56.8713,56.8242,56.8431,42946.0
2023-08-29 15:10:00,60.38,60.41,60.37,60.4,50989.0,56.8525,56.8807,56.8431,56.8713,50989.0
2023-08-29 15:15:00,60.4,60.47,60.39,60.46,61139.0,56.8713,56.9372,56.8619,56.9278,61139.0
2023-08-29 15:20:00,60.46,60.48,60.44,60.46,84699.0,56.9278,56.9466,56.909,56.9278,84699.0
2023-08-29 15:25:00,60.46,60.5,60.45,60.48,68163.0,56.9278,56.9655,56.9184,56.9466,68163.0
2023-08-29 15:30:00,60.48,60.5,60.46,60.47,56022.0,56.9466,56.9655,56.9278,56.9372,56022.0
2023-08-29 15:35:00,60.46,60.49,60.46,60.48,60951.0,56.9278,56.956,56.9278,56.9466,60951.0
2023-08-29 15:40:00,60.48,60.53,60.48,60.52,167911.0,56.9466,56.9937,56.9466,56.9843,167911.0
2023-08-29 15:45:00,60.52,60.53,60.49,60.5,198731.0,56.9843,56.9937,56.956,56.9655,198731.0
2023-08-29 15:50:00,60.5,60.52,60.49,60.51,276857.0,56.9655,56.9843,56.956,56.9749,276857.0
2023-08-29 15:55:00,60.52,60.52,60.48,60.5,389896.0,56.9843,56.9843,56.9466,56.9655,389896.0
2023-08-30 09:30:00,60.64,60.74,60.58,60.63,372084.0,57.0973,57.1914,57.0408,57.0879,372084.0
2023-08-30 09:35:00,60.63,60.7,60.61,60.62,118112.0,57.0879,57.1538,57.069,57.0784,118112.0
2023-08-30 09:40:00,60.61,60.64,60.58,60.63,77216.0,57.069,57.0973,57.0408,57.0879,77216.0
2023-08-30 09:45:00,60.64,60.72,60.63,60.66,143015.0,57.0973,57.1726,57.0879,57.1161,143015.0
2023-08-30 09:50:00,60.66,60.7,60.62,60.64,69228.0,57.1161,57.1538,57.0784,57.0973,69228.0
2023-08-30 09:55:00,60.64,60.66,60.59,60.63,81704.0,57.0973,57.1161,57.0502,57.0879,81704.0
2023-08-30 10:00:00,60.62,60.67,60.54,60.55,74906.0,57.0784,57.1255,57.0031,57.0125,74906.0
2023-08-30 10:05:00,60.55,60.55,60.51,60.54,77677.0,57.0125,57.0125,56.9749,57.0031,77677.0
2023-08-30 10:10:00,60.55,60.62,60.54,60.6,57178.0,57.0125,57.0784,57.0031,57.0596,57178.0
2023-08-30 10:15:00,60.6,60.61,60.56,60.6,53872.0,57.0596,57.069,57.0219,57.0596,53872.0
2023-08-30 10:20:00,60.6,60.61,60.55,60.6,29735.0,57.0596,57.069,57.0125,57.0596,29735.0
2023-08-30 10:25:00,60.59,60.6,60.51,60.52,70713.0,57.0502,57.0596,56.9749,56.9843,70713.0
2023-08-30 10:30:00,60.52,60.52,60.45,60.51,51197.0,56.9843,56.9843,56.9184,56.9749,51197.0
2023-08-30 10:35:00,60.5,60.51,60.39,60.43,71546.0,56.9655,56.9749,56.8619,56.8995,71546.0
2023-08-30 10:40:00,60.43,60.46,60.41,60.45,62888.0,56.8995,56.9278,56.8807,56.9184,62888.0
2023-08-30 10:45:00,60.44,60.46,60.39,60.45,35113.0,56.909,56.9278,56.8619,56.9184,35113.0
2023-08-30 10:50:00,60.44,60.45,60.4,60.44,26465.0,56.909,56.9184,56.8713,56.909,26465.0
2023-08-30 10:55:00,60.44,60.45,60.42,60.44,59465.0,56.909,56.9184,56.8901,56.909,59465.0
2023-08-30 11:00:00,60.43,60.45,60.39,60.42,69446.0,56.8995,56.9184,56.8619,56.8901,69446.0
2023-08-30 11:05:00,60.42,60.43,60.38,60.41,33860.0,56.8901,56.8995,56.8525,56.8807,33860.0
2023-08-30 11:10:00,60.4,60.44,60.4,60.43,29557.0,56.8713,56.909,56.8713,56.8995,29557.0
2023-08-30 11:15:00,60.42,60.42,60.38,60.4,41384.0,56.8901,56.8901,56.8525,56.8713,41384.0
2023-08-30 11:20:00,60.4,60.42,60.38,60.42,57324.0,56.8713,56.8901,56.8525,56.8901,57324.0
2023-08-30 11:25:00,60.42,60.45,60.39,60.45,126491.0,56.8901,56.9184,56.8619,56.9184,126491.0
2023-08-30 11:30:00,60.45,60.45,60.41,60.44,49647.0,56.9184,56.9184,56.8807,56.909,49647.0
2023-08-30 11:35:00,60.44,60.47,60.43,60.46,44491.0,56.909,56.9372,56.8995,56.9278,44491.0
2023-08-30 11:40:00,60.46,60.48,60.45,60.47,62352.0,56.9278,56.9466,56.9184,56.9372,62352.0
2023-08-30 11:45:00,60.47,60.47,60.41,60.41,44367.0,56.9372,56.9372,56.8807,56.8807,44367.0
2023-08-30 11:50:00,60.42,60.45,60.4,60.43,76794.0,56.8901,56.9184,56.8713,56.8995,76794.0
2023-08-30 11:55:00,60.43,60.44,60.42,60.43,45794.0,56.8995,56.909,56.8901,56.8995,45794.0
2023-08-30 12:00:00,60.43,60.43,60.4,60.42,37676.0,56.8995,56.8995,56.8713,56.8901,37676.0
2023-08-30 12:05:00,60.42,60.42,60.38,60.39,60688.0,56.8901,56.8901,56.8525,56.8619,60688.0
2023-08-30 12:10:00,60.39,60.41,60.37,60.39,32866.0,56.8619,56.8807,56.8431,56.8619,32866.0
2023-08-30 12:15:00,60.38,60.41,60.37,60.41,61588.0,56.8525,56.8807,56.8431,56.8807,61588.0
2023-08-30 12:20:00,60.41,60.44,60.4,60.44,53343.0,56.8807,56.909,56.8713,56.909,53343.0
2023-08-30 12:25:00,60.44,60.44,60.4,60.4,54548.0,56.909,56.909,56.8713,56.8713,54548.0
2023-08-30 12:30:00,60.4,60.45,60.4,60.44,38606.0,56.8713,56.9184,56.8713,56.909,38606.0
2023-08-30 12:35:00,60.44,60.44,60.41,60.43,40724.0,56.909,56.909,56.8807,56.8995,40724.0
2023-08-30 12:40:00,60.42,60.45,60.42,60.43,49894.0,56.8901,56.9184,56.8901,56.8995,49894.0
2023-08-30 12:45:00,60.43,60.45,60.4,60.4,38871.0,56.8995,56.9184,56.8713,56.8713,38871.0
2023-08-30 12:50:00,60.4,60.44,60.4,60.42,55494.0,56.8713,56.909,56.8713,56.8901,55494.0
2023-08-30 12:55:00,60.43,60.44,60.42,60.44,41474.0,56.8995,56.909,56.8901,56.909,41474.0
2023-08-30 13:00:00,60.44,60.46,60.42,60.46,35581.0,56.909,56.9278,56.8901,56.9278,35581.0
2023-08-30 13:05:00,60.46,60.48,60.44,60.47,44672.0,56.9278,56.9466,56.909,56.9372,44672.0
2023-08-30 13:10:00,60.47,60.48,60.45,60.46,30502.0,56.9372,56.9466,56.9184,56.9278,30502.0
2023-08-30 13:15:00,60.46,60.47,60.43,60.44,43465.0,56.9278,56.9372,56.8995,56.909,43465.0
2023-08-30 13:20:00,60.43,60.44,60.41,60.44,30030.0,56.8995,56.909,56.8807,56.909,30030.0
2023-08-30 13:25:00,60.43,60.43,60.39,60.39,65749.0,56.8995,56.8995,56.8619,56.8619,65749.0
2023-08-30 13:30:00,60.39,60.42,60.38,60.38,60144.0,56.8619,56.8901,56.8525,56.8525,60144.0
2023-08-30 13:35:00,60.38,60.4,60.34,60.4,55271.0,56.8525,56.8713,56.8148,56.8713,55271.0
2023-08-30 13:40:00,60.4,60.41,60.38,60.39,54669.0,56.8713,56.8807,56.8525,56.8619,54669.0
2023-08-30 13:45:00,60.4,60.4,60.37,60.4,46493.0,56.8713,56.8713,56.8431,56.8713,46493.0
2023-08-30 13:50:00,60.39,60.4,60.35,60.36,29939.0,56.8619,56.8713,56.8242,56.8336,29939.0
2023-08-30 13:55:00,60.36,60.36,60.33,60.34,34272.0,56.8336,56.8336,56.8054,56.8148,34272.0
2023-08-30 14:00:00,60.34,60.37,60.33,60.35,43144.0,56.8148,56.8431,56.8054,56.8242,43144.0
2023-08-30 14:05:00,60.36,60.36,60.34,60.36,35197.0,56.8336,56.8336,56.8148,56.8336,35197.0
2023-08-30 14:10:00,60.36,60.38,60.34,60.37,34312.0,56.8336,56.8525,56.8148,56.8431,34312.0
2023-08-30 14:15:00,60.37,60.38,60.34,60.36,35375.0,56.8431,56.8525,56.8148,56.8336,35375.0
2023-08-30 14:20:00,60.36,60.36,60.32,60.32,30610.0,56.8336,56.8336,56.796,56.796,30610.0
2023-08-30 14:25:00,60.32,60.33,60.29,60.3,56487.0,56.796,56.8054,56.7677,56.7771,56487.0
2023-08-30 14:30:00,60.31,60.34,60.3,60.34,55610.0,56.7866,56.8148,56.7771,56.8148,55610.0
2023-08-30 14:35:00,60.33,60.36,60.32,60.34,39540.0,56.8054,56.8336,56.796,56.8148,39540.0
2023-08-30 14:40:00,60.35,60.39,60.34,60.39,36469.0,56.8242,56.8619,56.8148,56.8619,36469.0
2023-08-30 14:45:00,60.39,60.39,60.36,60.39,46595.0,56.8619,56.8619,56.8336,56.8619,46595.0
2023-08-30 14:50:00,60.38,60.4,60.37,60.39,46428.0,56.8525,56.8713,56.8431,56.8619,46428.0
2023-08-30 14:55:00,60.39,60.41,60.38,60.4,76339.0,56.8619,56.8807,56.8525,56.8713,76339.0
2023-08-30 15:00:00,60.41,60.42,60.39,60.41,50615.0,56.8807,56.8901,56.8619,56.8807,50615.0
2023-08-30 15:05:00,60.41,60.41,60.38,60.4,67465.0,56.8807,56.8807,56.8525,56.8713,67465.0
2023-08-30 15:10:00,60.4,60.43,60.4,60.43,35672.0,56.8713,56.8995,56.8713,56.8995,35672.0
2023-08-30 15:15:00,60.43,60.46,60.42,60.44,70443.0,56.8995,56.9278,56.8901,56.909,70443.0
2023-08-30 15:20:00,60.43,60.46,60.42,60.45,65434.0,56.8995,56.9278,56.8901,56.9184,65434.0
2023-08-30 15:25:00,60.45,60.46,60.44,60.46,56685.0,56.9184,56.9278,56.909,56.9278,56685.0
2023-08-30 15:30:00,60.45,60.47,60.42,60.47,61697.0,56.9184,56.9372,56.8901,56.9372,61697.0
2023-08-30 15:35:00,60.47,60.5,60.46,60.47,108578.0,56.9372,56.9655,56.9278,56.9372,108578.0
2023-08-30 15:40:00,60.47,60.48,60.46,60.47,92376.0,56.9372,56.9466,56.9278,56.9372,92376.0
2023-08-30 15:45:00,60.47,60.5,60.45,60.48,110012.0,56.9372,56.9655,56.9184,56.9466,110012.0
2023-08-30 15:50:00,60.48,60.5,60.42,60.43,224430.0,56.9466,56.9655,56.8901,56.8995,224430.0
2023-08-30 15:55:00,60.43,60.5,60.42,60.47,491138.0,56.8995,56.9655,56.8901,56.9372,491138.0
2023-08-31 09:30:00,60.3,60.47,60.27,60.39,377050.0,56.7771,56.9372,56.7489,56.8619,377050.0
2023-08-31 09:35:00,60.39,60.4,60.17,60.19,144920.0,56.8619,56.8713,56.6547,56.6736,144920.0
2023-08-31 09:40:00,60.18,60.31,60.18,60.29,124422.0,56.6642,56.7866,56.6642,56.7677,124422.0
2023-08-31 09:45:00,60.29,60.37,60.27,60.3,146752.0,56.7677,56.8431,56.7489,56.7771,146752.0
2023-08-31 09:50:00,60.3,60.4,60.3,60.4,88932.0,56.7771,56.8713,56.7771,56.8713,88932.0
2023-08-31 09:55:00,60.4,60.45,60.34,60.36,127390.0,56.8713,56.9184,56.8148,56.8336,127390.0
2023-08-31 10:00:00,60.36,60.36,60.22,60.24,93344.0,56.8336,56.8336,56.7018,56.7206,93344.0
2023-08-31 10:05:00,60.25,60.26,60.19,60.2,74067.0,56.7301,56.7395,56.6736,56.683,74067.0
2023-08-31 10:10:00,60.2,60.23,60.17,60.2,77213.0,56.683,56.7112,56.6547,56.683,77213.0
2023-08-31 10:15:00,60.19,60.23,60.17,60.21,89143.0,56.6736,56.7112,56.6547,56.6924,89143.0
2023-08-31 10:20:00,60.2,60.26,60.19,60.24,67365.0,56.683,56.7395,56.6736,56.7206,67365.0
2023-08-31 10:25:00,60.25,60.25,60.17,60.19,87380.0,56.7301,56.7301,56.6547,56.6736,87380.0
2023-08-31 10:30:00,60.2,60.22,60.14,60.14,86144.0,56.683,56.7018,56.6265,56.6265,86144.0
2023-08-31 10:35:00,60.15,60.15,60.1,60.12,69634.0,56.6359,56.6359,56.5888,56.6077,69634.0
2023-08-31 10:40:00,60.12,60.17,60.08,60.09,68310.0,56.6077,56.6547,56.57,56.5794,68310.0
2023-08-31 10:45:00,60.09,60.11,60.04,60.06,100388.0,56.5794,56.5982,56.5323,56.5512,100388.0
2023-08-31 10:50:00,60.07,60.15,60.06,60.12,73639.0,56.5606,56.6359,56.5512,56.6077,73639.0
2023-08-31 10:55:00,60.13,60.15,60.1,60.15,57697.0,56.6171,56.6359,56.5888,56.6359,57697.0
2023-08-31 11:00:00,60.14,60.16,60.11,60.13,44040.0,56.6265,56.6453,56.5982,56.6171,44040.0
2023-08-31 11:05:00,60.13,60.14,60.11,60.14,71619.0,56.6171,56.6265,56.5982,56.6265,71619.0
2023-08-31 11:10:00,60.14,60.16,60.1,60.11,56522.0,56.6265,56.6453,56.5888,56.5982,56522.0
2023-08-31 11:15:00,60.11,60.13,60.1,60.12,42127.0,56.5982,56.6171,56.5888,56.6077,42127.0
2023-08-31 11:20:00,60.11,60.13,60.07,60.09,61802.0,56.5982,56.6171,56.5606,56.5794,61802.0
2023-08-31 11:25:00,60.09,60.18,60.08,60.18,58160.0,56.5794,56.6642,56.57,56.6642,58160.0
2023-08-31 11:30:00,60.17,60.18,60.12,60.16,79701.0,56.6547,56.6642,56.6077,56.6453,79701.0
2023-08-31 11:35:00,60.16,60.2,60.15,60.18,56278.0,56.6453,56.683,56.6359,56.6642,56278.0
2023-08-31 11:40:00,60.17,60.21,60.16,60.18,46212.0,56.6547,56.6924,56.6453,56.6642,46212.0
2023-08-31 11:45:00,60.17,60.2,60.17,60.19,32392.0,56.6547,56.683,56.6547,56.6736,32392.0
2023-08-31 11:50:00,60.19,60.21,60.17,60.2,70818.0,56.6736,56.6924,56.6547,56.683,70818.0
2023-08-31 11:55:00,60.2,60.2,60.16,60.19,27424.0,56.683,56.683,56.6453,56.6736,27424.0
2023-08-31 12:00:00,60.19,60.21,60.17,60.2,45493.0,56.6736,56.6924,56.6547,56.683,45493.0
2023-08-31 12:05:00,60.2,60.24,60.19,60.23,64512.0,56.683,56.7206,56.6736,56.7112,64512.0
2023-08-31 12:10:00,60.23,60.26,60.21,60.23,45889.0,56.7112,56.7395,56.6924,56.7112,45889.0
2023-08-31 12:15:00,60.22,60.22,60.2,60.21,57705.0,56.7018,56.7018,56.683,56.6924,57705.0
2023-08-31 12:20:00,60.2,60.26,60.2,60.25,74503.0,56.683,56.7395,56.683,56.7301,74503.0
2023-08-31 12:25:00,60.24,60.26,60.2,60.23,38805.0,56.7206,56.7395,56.683,56.7112,38805.0
2023-08-31 12:30:00,60.23,60.24,60.2,60.24,26378.0,56.7112,56.7206,56.683,56.7206,26378.0
2023-08-31 12:35:00,60.23,60.24,60.2,60.21,32668.0,56.7112,56.7206,56.683,56.6924,32668.0
2023-08-31 12:40:00,60.2,60.22,60.17,60.18,37564.0,56.683,56.7018,56.6547,56.6642,37564.0
2023-08-31 12:45:00,60.19,60.21,60.17,60.2,45634.0,56.6736,56.6924,56.6547,56.683,45634.0
2023-08-31 12:50:00,60.2,60.23,60.19,60.22,31910.0,56.683,56.7112,56.6736,56.7018,31910.0
2023-08-31 12:55:00,60.22,60.24,60.21,60.23,29490.0,56.7018,56.7206,56.6924,56.7112,29490.0
2023-08-31 13:00:00,60.23,60.24,60.19,60.21,66255.0,56.7112,56.7206,56.6736,56.6924,66255.0
2023-08-31 13:05:00,60.21,60.23,60.2,60.23,25178.0,56.6924,56.7112,56.683,56.7112,25178.0
2023-08-31 13:10:00,60.23,60.23,60.2,60.22,36493.0,56.7112,56.7112,56.683,56.7018,36493.0
2023-08-31 13:15:00,60.22,60.23,60.19,60.21,30604.0,56.7018,56.7112,56.6736,56.6924,30604.0
2023-08-31 13:20:00,60.2,60.21,60.17,60.21,53868.0,56.683,56.6924,56.6547,56.6924,53868.0
2023-08-31 13:25:00,60.21,60.21,60.17,60.21,49121.0,56.6924,56.6924,56.6547,56.6924,49121.0
2023-08-31 13:30:00,60.21,60.24,60.2,60.22,42535.0,56.6924,56.7206,56.683,56.7018,42535.0
2023-08-31 13:35:00,60.23,60.23,60.21,60.22,39980.0,56.7112,56.7112,56.6924,56.7018,39980.0
2023-08-31 13:40:00,60.22,60.23,60.21,60.21,41717.0,56.7018,56.7112,56.6924,56.6924,41717.0
2023-08-31 13:45:00,60.21,60.23,60.2,60.22,52312.0,56.6924,56.7112,56.683,56.7018,52312.0
2023-08-31 13:50:00,60.22,60.24,60.2,60.21,56755.0,56.7018,56.7206,56.683,56.6924,56755.0
2023-08-31 13:55:00,60.21,60.21,60.18,60.2,57513.0,56.6924,56.6924,56.6642,56.683,57513.0
2023-08-31 14:00:00,60.2,60.22,60.18,60.2,52531.0,56.683,56.7018,56.6642,56.683,52531.0
2023-08-31 14:05:00,60.2,60.22,60.18,60.19,52640.0,56.683,56.7018,56.6642,56.6736,52640.0
2023-08-31 14:10:00,60.18,60.21,60.18,60.18,31845.0,56.6642,56.6924,56.6642,56.6642,31845.0
2023-08-31 14:15:00,60.18,60.22,60.18,60.2,93705.0,56.6642,56.7018,56.6642,56.683,93705.0
2023-08-31 14:20:00,60.2,60.22,60.2,60.22,45751.0,56.683,56.7018,56.683,56.7018,45751.0
2023-08-31 14:25:00,60.22,60.23,60.21,60.22,43513.0,56.7018,56.7112,56.6924,56.7018,43513.0
2023-08-31 14:30:00,60.22,60.25,60.21,60.22,60711.0,56.7018,56.7301,56.6924,56.7018,60711.0
2023-08-31 14:35:00,60.22,60.22,60.14,60.15,60916.0,56.7018,56.7018,56.6265,56.6359,60916.0
2023-08-31 14:40:00,60.15,60.15,60.07,60.08,54324.0,56.6359,56.6359,56.5606,56.57,54324.0
2023-08-31 14:45:00,60.08,60.08,60.04,60.05,82489.0,56.57,56.57,56.5323,56.5417,82489.0
2023-08-31 14:50:00,60.04,60.05,60.0,60.0,88548.0,56.5323,56.5417,56.4947,56.4947,88548.0
2023-08-31 14:55:00,60.0,60.01,59.95,59.95,177835.0,56.4947,56.5041,56.4476,56.4476,177835.0
2023-08-31 15:00:00,59.96,59.99,59.94,59.98,149961.0,56.457,56.4853,56.4382,56.4758,149961.0
2023-08-31 15:05:00,59.98,59.98,59.95,59.96,83654.0,56.4758,56.4758,56.4476,56.457,83654.0
2023-08-31 15:10:00,59.95,60.0,59.95,59.98,162943.0,56.4476,56.4947,56.4476,56.4758,162943.0
2023-08-31 15:15:00,59.97,59.99,59.96,59.97,89810.0,56.4664,56.4853,56.457,56.4664,89810.0
2023-08-31 15:20:00,59.97,59.99,59.95,59.96,112192.0,56.4664,56.4853,56.4476,56.457,112192.0
2023-08-31 15:25:00,59.96,59.99,59.95,59.98,126363.0,56.457,56.4853,56.4476,56.4758,126363.0
2023-08-31 15:30:00,59.98,59.99,59.89,59.9,141400.0,56.4758,56.4853,56.3911,56.4005,141400.0
2023-08-31 15:35:00,59.9,59.91,59.86,59.91,178232.0,56.4005,56.4099,56.3628,56.4099,178232.0
2023-08-31 15:40:00,59.91,59.91,59.86,59.88,248550.0,56.4099,56.4099,56.3628,56.3817,248550.0
2023-08-31 15:45:00,59.88,59.88,59.83,59.84,282196.0,56.3817,56.3817,56.3346,56.344,282196.0
2023-08-31 15:50:00,59.84,59.85,59.8,59.83,548533.0,56.344,56.3534,56.3064,56.3346,548533.0
2023-08-31 15:55:00,59.82,59.85,59.81,59.82,987653.0,56.3252,56.3534,56.3158,56.3252,987653.0
2023-09-01 09:30:00,60.0,60.13,59.99,60.02,342122.0,56.4947,56.6171,56.4853,56.5135,342122.0
2023-09-01 09:35:00,60.02,60.03,59.95,59.96,208614.0,56.5135,56.5229,56.4476,56.457,208614.0
2023-09-01 09:40:00,59.96,59.96,59.83,59.91,125844.0,56.457,56.457,56.3346,56.4099,125844.0
2023-09-01 09:45:00,59.91,60.02,59.89,60.01,140250.0,56.4099,56.5135,56.3911,56.5041,140250.0
2023-09-01 09:50:00,60.01,60.01,59.92,59.94,110524.0,56.5041,56.5041,56.4193,56.4382,110524.0
2023-09-01 09:55:00,59.95,59.97,59.92,59.93,55647.0,56.4476,56.4664,56.4193,56.4288,55647.0
2023-09-01 10:00:00,59.92,59.93,59.85,59.89,108962.0,56.4193,56.4288,56.3534,56.3911,108962.0
2023-09-01 10:05:00,59.89,59.89,59.78,59.8,128780.0,56.3911,56.3911,56.2875,56.3064,128780.0
2023-09-01 10:10:00,59.81,59.86,59.76,59.76,79383.0,56.3158,56.3628,56.2687,56.2687,79383.0
2023-09-01 10:15:00,59.76,59.81,59.72,59.78,100157.0,56.2687,56.3158,56.231,56.2875,100157.0
2023-09-01 10:20:00,59.79,59.8,59.71,59.73,62606.0,56.2969,56.3064,56.2216,56.2404,62606.0
2023-09-01 10:25:00,59.73,59.73,59.62,59.66,131699.0,56.2404,56.2404,56.1369,56.1745,131699.0
2023-09-01 10:30:00,59.66,59.68,59.64,59.67,99249.0,56.1745,56.1934,56.1557,56.1839,99249.0
2023-09-01 10:35:00,59.66,59.67,59.57,59.59,101177.0,56.1745,56.1839,56.0898,56.1086,101177.0
2023-09-01 10:40:00,59.59,59.59,59.55,59.56,66965.0,56.1086,56.1086,56.071,56.0804,66965.0
2023-09-01 10:45:00,59.57,59.68,59.5,59.66,184205.0,56.0898,56.1934,56.0239,56.1745,184205.0
2023-09-01 10:50:00,59.67,59.73,59.65,59.7,154105.0,56.1839,56.2404,56.1651,56.2122,154105.0
2023-09-01 10:55:00,59.69,59.7,59.63,59.66,76865.0,56.2028,56.2122,56.1463,56.1745,76865.0
2023-09-01 11:00:00,59.65,59.66,59.6,59.61,117769.0,56.1651,56.1745,56.118,56.1275,117769.0
2023-09-01 11:05:00,59.61,59.63,59.6,59.62,61788.0,56.1275,56.1463,56.118,56.1369,61788.0
2023-09-01 11:10:00,59.61,59.61,59.54,59.55,49987.0,56.1275,56.1275,56.0615,56.071,49987.0
2023-09-01 11:15:00,59.55,59.55,59.5,59.52,82857.0,56.071,56.071,56.0239,56.0427,82857.0
2023-09-01 11:20:00,59.51,59.52,59.47,59.49,124949.0,56.0333,56.0427,55.9956,56.0145,124949.0
2023-09-01 11:25:00,59.49,59.49,59.43,59.44,91669.0,56.0145,56.0145,55.958,55.9674,91669.0
2023-09-01 11:30:00,59.43,59.44,59.4,59.42,78739.0,55.958,55.9674,55.9297,55.9486,78739.0
2023-09-01 11:35:00,59.42,59.43,59.37,59.39,66711.0,55.9486,55.958,55.9015,55.9203,66711.0
2023-09-01 11:40:00,59.38,59.39,59.33,59.34,66321.0,55.9109,55.9203,55.8638,55.8732,66321.0
2023-09-01 11:45:00,59.34,59.35,59.29,59.3,88861.0,55.8732,55.8826,55.8261,55.8356,88861.0
2023-09-01 11:50:00,59.3,59.32,59.28,59.31,76977.0,55.8356,55.8544,55.8167,55.845,76977.0
2023-09-01 11:55:00,59.31,59.31,59.27,59.29,61517.0,55.845,55.845,55.8073,55.8261,61517.0
2023-09-01 12:00:00,59.3,59.3,59.25,59.27,79076.0,55.8356,55.8356,55.7885,55.8073,79076.0
2023-09-01 12:05:00,59.27,59.29,59.26,59.26,98851.0,55.8073,55.8261,55.7979,55.7979,98851.0
2023-09-01 12:10:00,59.27,59.31,59.26,59.31,68121.0,55.8073,55.845,55.7979,55.845,68121.0
2023-09-01 12:15:00,59.3,59.33,59.28,59.32,121065.0,55.8356,55.8638,55.8167,55.8544,121065.0
2023-09-01 12:20:00,59.32,59.32,59.27,59.27,67925.0,55.8544,55.8544,55.8073,55.8073,67925.0
2023-09-01 12:25:00,59.27,59.28,59.22,59.23,89395.0,55.8073,55.8167,55.7602,55.7697,89395.0
2023-09-01 12:30:00,59.23,59.26,59.21,59.21,57801.0,55.7697,55.7979,55.7508,55.7508,57801.0
2023-09-01 12:35:00,59.21,59.26,59.21,59.22,80910.0,55.7508,55.7979,55.7508,55.7602,80910.0
2023-09-01 12:40:00,59.22,59.23,59.19,59.21,95884.0,55.7602,55.7697,55.732,55.7508,95884.0
2023-09-01 12:45:00,59.2,59.23,59.2,59.22,35408.0,55.7414,55.7697,55.7414,55.7602,35408.0
2023-09-01 12:50:00,59.22,59.23,59.2,59.23,73858.0,55.7602,55.7697,55.7414,55.7697,73858.0
2023-09-01 12:55:00,59.23,59.24,59.19,59.2,122102.0,55.7697,55.7791,55.732,55.7414,122102.0
2023-09-01 13:00:00,59.19,59.21,59.16,59.18,77670.0,55.732,55.7508,55.7037,55.7226,77670.0
2023-09-01 13:05:00,59.18,59.21,59.15,59.15,53512.0,55.7226,55.7508,55.6943,55.6943,53512.0
2023-09-01 13:10:00,59.16,59.19,59.15,59.17,50413.0,55.7037,55.732,55.6943,55.7132,50413.0
2023-09-01 13:15:00,59.17,59.2,59.16,59.18,37709.0,55.7132,55.7414,55.7037,55.7226,37709.0
2023-09-01 13:20:00,59.18,59.2,59.17,59.18,49363.0,55.7226,55.7414,55.7132,55.7226,49363.0
2023-09-01 13:25:00,59.18,59.19,59.16,59.18,49008.0,55.7226,55.732,55.7037,55.7226,49008.0
2023-09-01 13:30:00,59.17,59.18,59.12,59.13,94092.0,55.7132,55.7226,55.6661,55.6755,94092.0
2023-09-01 13:35:00,59.14,59.15,59.12,59.15,93467.0,55.6849,55.6943,55.6661,55.6943,93467.0
2023-09-01 13:40:00,59.14,59.19,59.13,59.16,62556.0,55.6849,55.732,55.6755,55.7037,62556.0
2023-09-01 13:45:00,59.16,59.18,59.15,59.18,43948.0,55.7037,55.7226,55.6943,55.7226,43948.0
2023-09-01 13:50:00,59.18,59.23,59.16,59.23,63044.0,55.7226,55.7697,55.7037,55.7697,63044.0
2023-09-01 13:55:00,59.22,59.23,59.2,59.21,90287.0,55.7602,55.7697,55.7414,55.7508,90287.0
2023-09-01 14:00:00,59.21,59.24,59.19,59.2,63320.0,55.7508,55.7791,55.732,55.7414,63320.0
2023-09-01 14:05:00,59.21,59.23,59.2,59.23,39245.0,55.7508,55.7697,55.7414,55.7697,39245.0
2023-09-01 14:10:00,59.23,59.24,59.2,59.23,54930.0,55.7697,55.7791,55.7414,55.7697,54930.0
2023-09-01 14:15:00,59.23,59.27,59.23,59.26,59131.0,55.7697,55.8073,55.7697,55.7979,59131.0
2023-09-01 14:20:00,59.26,59.29,59.25,59.29,31818.0,55.7979,55.8261,55.7885,55.8261,31818.0
2023-09-01 14:25:00,59.29,59.3,59.25,59.28,59175.0,55.8261,55.8356,55.7885,55.8167,59175.0
2023-09-01 14:30:00,59.28,59.33,59.26,59.31,118494.0,55.8167,55.8638,55.7979,55.845,118494.0
2023-09-01 14:35:00,59.31,59.34,59.29,59.33,47916.0,55.845,55.8732,55.8261,55.8638,47916.0
2023-09-01 14:40:00,59.32,59.33,59.29,59.3,36694.0,55.8544,55.8638,55.8261,55.8356,36694.0
2023-09-01 14:45:00,59.3,59.31,59.27,59.28,47856.0,55.8356,55.845,55.8073,55.8167,47856.0
2023-09-01 14:50:00,59.28,59.3,59.26,59.29,31276.0,55.8167,55.8356,55.7979,55.8261,31276.0
2023-09-01 14:55:00,59.29,59.29,59.25,59.27,58949.0,55.8261,55.8261,55.7885,55.8073,58949.0
2023-09-01 15:00:00,59.26,59.27,59.23,59.26,66824.0,55.7979,55.8073,55.7697,55.7979,66824.0
2023-09-01 15:05:00,59.25,59.27,59.23,59.27,46318.0,55.7885,55.8073,55.7697,55.8073,46318.0
2023-09-01 15:10:00,59.27,59.28,59.25,59.26,57512.0,55.8073,55.8167,55.7885,55.7979,57512.0
2023-09-01 15:15:00,59.27,59.3,59.25,59.27,54756.0,55.8073,55.8356,55.7885,55.8073,54756.0
2023-09-01 15:20:00,59.27,59.29,59.25,59.29,77979.0,55.8073,55.8261,55.7885,55.8261,77979.0
2023-09-01 15:25:00,59.29,59.3,59.28,59.3,56336.0,55.8261,55.8356,55.8167,55.8356,56336.0
2023-09-01 15:30:00,59.3,59.36,59.29,59.34,89410.0,55.8356,55.8921,55.8261,55.8732,89410.0
2023-09-01 15:35:00,59.34,59.34,59.28,59.31,103375.0,55.8732,55.8732,55.8167,55.845,103375.0
2023-09-01 15:40:00,59.31,59.33,59.29,59.33,98550.0,55.845,55.8638,55.8261,55.8638,98550.0
2023-09-01 15:45:00,59.33,59.33,59.26,59.28,134504.0,55.8638,55.8638,55.7979,55.8167,134504.0
2023-09-01 15:50:00,59.27,59.32,59.25,59.3,264073.0,55.8073,55.8544,55.7885,55.8356,264073.0
2023-09-01 15:55:00,59.3,59.32,59.28,59.3,524663.0,55.8356,55.8544,55.8167,55.8356,524663.0
2023-09-05 09:30:00,59.25,59.32,59.06,59.15,653448.0,55.7885,55.8544,55.6096,55.6943,653448.0
2023-09-05 09:35:00,59.15,59.2,58.99,59.03,308755.0,55.6943,55.7414,55.5437,55.5813,308755.0
2023-09-05 09:40:00,59.03,59.03,58.9,58.97,195047.0,55.5813,55.5813,55.4589,55.5248,195047.0
2023-09-05 09:45:00,58.97,59.01,58.89,58.97,178779.0,55.5248,55.5625,55.4495,55.5248,178779.0
2023-09-05 09:50:00,58.97,59.12,58.96,59.11,106381.0,55.5248,55.6661,55.5154,55.6567,106381.0
2023-09-05 09:55:00,59.11,59.2,59.08,59.17,140005.0,55.6567,55.7414,55.6284,55.7132,140005.0
2023-09-05 10:00:00,59.17,59.32,59.16,59.29,153448.0,55.7132,55.8544,55.7037,55.8261,153448.0
2023-09-05 10:05:00,59.29,59.29,59.15,59.15,122059.0,55.8261,55.8261,55.6943,55.6943,122059.0
2023-09-05 10:10:00,59.16,59.16,59.0,59.01,149204.0,55.7037,55.7037,55.5531,55.5625,149204.0
2023-09-05 10:15:00,59.01,59.03,58.96,58.98,144097.0,55.5625,55.5813,55.5154,55.5343,144097.0
2023-09-05 10:20:00,58.98,59.0,58.93,59.0,106045.0,55.5343,55.5531,55.4872,55.5531,106045.0
2023-09-05 10:25:00,59.0,59.03,58.96,58.98,70961.0,55.5531,55.5813,55.5154,55.5343,70961.0
2023-09-05 10:30:00,58.98,58.99,58.94,58.95,82561.0,55.5343,55.5437,55.4966,55.506,82561.0
2023-09-05 10:35:00,58.95,58.98,58.93,58.98,83171.0,55.506,55.5343,55.4872,55.5343,83171.0
2023-09-05 10:40:00,58.98,58.98,58.89,58.91,117684.0,55.5343,55.5343,55.4495,55.4683,117684.0
2023-09-05 10:45:00,58.9,58.97,58.9,58.95,89865.0,55.4589,55.5248,55.4589,55.506,89865.0
2023-09-05 10:50:00,58.95,59.0,58.92,58.99,83852.0,55.506,55.5531,55.4778,55.5437,83852.0
2023-09-05 10:55:00,59.0,59.02,58.96,58.99,83578.0,55.5531,55.5719,55.5154,55.5437,83578.0
2023-09-05 11:00:00,58.99,59.03,58.97,58.98,120586.0,55.5437,55.5813,55.5248,55.5343,120586.0
2023-09-05 11:05:00,58.98,59.02,58.95,59.0,108975.0,55.5343,55.5719,55.506,55.5531,108975.0
2023-09-05 11:10:00,58.99,59.0,58.92,58.92,66997.0,55.5437,55.5531,55.4778,55.4778,66997.0
2023-09-05 11:15:00,58.93,58.93,58.9,58.9,92368.0,55.4872,55.4872,55.4589,55.4589,92368.0
2023-09-05 11:20:00,58.91,58.95,58.85,58.88,144493.0,55.4683,55.506,55.4119,55.4401,144493.0
2023-09-05 11:25:00,58.89,58.91,58.87,58.89,70702.0,55.4495,55.4683,55.4307,55.4495,70702.0
2023-09-05 11:30:00,58.89,58.9,58.83,58.84,88422.0,55.4495,55.4589,55.393,55.4024,88422.0
2023-09-05 11:35:00,58.84,58.86,58.82,58.86,94501.0,55.4024,55.4213,55.3836,55.4213,94501.0
2023-09-05 11:40:00,58.85,58.88,58.82,58.85,87011.0,55.4119,55.4401,55.3836,55.4119,87011.0
2023-09-05 11:45:00,58.85,58.85,58.8,58.83,58408.0,55.4119,55.4119,55.3648,55.393,58408.0
2023-09-05 11:50:00,58.83,58.86,58.81,58.86,52339.0,55.393,55.4213,55.3742,55.4213,52339.0
2023-09-05 11:55:00,58.85,58.89,58.84,58.88,63752.0,55.4119,55.4495,55.4024,55.4401,63752.0
2023-09-05 12:00:00,58.89,58.92,58.84,58.91,44381.0,55.4495,55.4778,55.4024,55.4683,44381.0
2023-09-05 12:05:00,58.91,58.95,58.9,58.92,49509.0,55.4683,55.506,55.4589,55.4778,49509.0
2023-09-05 12:10:00,58.93,58.93,58.91,58.92,46375.0,55.4872,55.4872,55.4683,55.4778,46375.0
2023-09-05 12:15:00,58.92,58.93,58.9,58.93,49182.0,55.4778,55.4872,55.4589,55.4872,49182.0
2023-09-05 12:20:00,58.93,58.93,58.88,58.9,55587.0,55.4872,55.4872,55.4401,55.4589,55587.0
2023-09-05 12:25:00,58.9,58.92,58.88,58.89,57724.0,55.4589,55.4778,55.4401,55.4495,57724.0
2023-09-05 12:30:00,58.89,58.9,58.85,58.9,66665.0,55.4495,55.4589,55.4119,55.4589,66665.0
2023-09-05 12:35:00,58.9,58.9,58.87,58.89,45118.0,55.4589,55.4589,55.4307,55.4495,45118.0
2023-09-05 12:40:00,58.89,58.91,58.87,58.9,52332.0,55.4495,55.4683,55.4307,55.4589,52332.0
2023-09-05 12:45:00,58.89,58.9,58.87,58.87,39413.0,55.4495,55.4589,55.4307,55.4307,39413.0
2023-09-05 12:50:00,58.87,58.87,58.82,58.83,53845.0,55.4307,55.4307,55.3836,55.393,53845.0
2023-09-05 12:55:00,58.83,58.84,58.81,58.82,46740.0,55.393,55.4024,55.3742,55.3836,46740.0
2023-09-05 13:00:00,58.82,58.85,58.78,58.81,101561.0,55.3836,55.4119,55.3459,55.3742,101561.0
2023-09-05 13:05:00,58.81,58.82,58.78,58.8,59625.0,55.3742,55.3836,55.3459,55.3648,59625.0
2023-09-05 13:10:00,58.8,58.8,58.76,58.77,113476.0,55.3648,55.3648,55.3271,55.3365,113476.0
2023-09-05 13:15:00,58.78,58.78,58.75,58.76,62168.0,55.3459,55.3459,55.3177,55.3271,62168.0
2023-09-05 13:20:00,58.77,58.78,58.73,58.75,58729.0,55.3365,55.3459,55.2989,55.3177,58729.0
2023-09-05 13:25:00,58.74,58.76,58.73,58.74,41399.0,55.3083,55.3271,55.2989,55.3083,41399.0
2023-09-05 13:30:00,58.74,58.74,58.71,58.72,54528.0,55.3083,55.3083,55.28,55.2894,54528.0
2023-09-05 13:35:00,58.72,58.72,58.68,58.68,49554.0,55.2894,55.2894,55.2518,55.2518,49554.0
2023-09-05 13:40:00,58.68,58.71,58.67,58.7,63075.0,55.2518,55.28,55.2424,55.2706,63075.0
2023-09-05 13:45:00,58.7,58.73,58.69,58.71,43292.0,55.2706,55.2989,55.2612,55.28,43292.0
2023-09-05 13:50:00,58.72,58.75,58.7,58.72,42567.0,55.2894,55.3177,55.2706,55.2894,42567.0
2023-09-05 13:55:00,58.73,58.73,58.7,58.71,57578.0,55.2989,55.2989,55.2706,55.28,57578.0
2023-09-05 14:00:00,58.72,58.74,58.7,58.72,43318.0,55.2894,55.3083,55.2706,55.2894,43318.0
2023-09-05 14:05:00,58.71,58.74,58.7,58.72,65993.0,55.28,55.3083,55.2706,55.2894,65993.0
2023-09-05 14:10:00,58.72,58.73,58.7,58.73,44725.0,55.2894,55.2989,55.2706,55.2989,44725.0
2023-09-05 14:15:00,58.73,58.76,58.72,58.76,54884.0,55.2989,55.3271,55.2894,55.3271,54884.0
2023-09-05 14:20:00,58.77,58.79,58.76,58.79,48231.0,55.3365,55.3554,55.3271,55.3554,48231.0
2023-09-05 14:25:00,58.79,58.8,58.76,58.79,53922.0,55.3554,55.3648,55.3271,55.3554,53922.0
2023-09-05 14:30:00,58.8,58.83,58.79,58.82,41330.0,55.3648,55.393,55.3554,55.3836,41330.0
2023-09-05 14:35:00,58.83,58.87,58.81,58.87,46229.0,55.393,55.4307,55.3742,55.4307,46229.0
2023-09-05 14:40:00,58.87,58.89,58.85,58.85,70986.0,55.4307,55.4495,55.4119,55.4119,70986.0
2023-09-05 14:45:00,58.86,58.88,58.85,58.86,52648.0,55.4213,55.4401,55.4119,55.4213,52648.0
2023-09-05 14:50:00,58.85,58.89,58.85,58.87,52431.0,55.4119,55.4495,55.4119,55.4307,52431.0
2023-09-05 14:55:00,58.88,58.9,58.86,58.89,85924.0,55.4401,55.4589,55.4213,55.4495,85924.0
2023-09-05 15:00:00,58.89,58.9,58.86,58.89,63622.0,55.4495,55.4589,55.4213,55.4495,63622.0
2023-09-05 15:05:00,58.88,58.92,58.87,58.91,50536.0,55.4401,55.4778,55.4307,55.4683,50536.0
2023-09-05 15:10:00,58.9,58.92,58.88,58.92,54971.0,55.4589,55.4778,55.4401,55.4778,54971.0
2023-09-05 15:15:00,58.92,58.94,58.91,58.92,70946.0,55.4778,55.4966,55.4683,55.4778,70946.0
2023-09-05 15:20:00,58.92,58.92,58.86,58.88,87942.0,55.4778,55.4778,55.4213,55.4401,87942.0
2023-09-05 15:25:00,58.88,58.88,58.85,58.86,59706.0,55.4401,55.4401,55.4119,55.4213,59706.0
2023-09-05 15:30:00,58.87,58.87,58.84,58.86,89584.0,55.4307,55.4307,55.4024,55.4213,89584.0
2023-09-05 15:35:00,58.86,58.92,58.85,58.9,118991.0,55.4213,55.4778,55.4119,55.4589,118991.0
2023-09-05 15:40:00,58.91,58.92,58.89,58.9,126449.0,55.4683,55.4778,55.4495,55.4589,126449.0
2023-09-05 15:45:00,58.9,58.94,58.84,58.85,277536.0,55.4589,55.4966,55.4024,55.4119,277536.0
2023-09-05 15:50:00,58.86,58.86,58.77,58.79,359670.0,55.4213,55.4213,55.3365,55.3554,359670.0
2023-09-05 15:55:00,58.78,58.82,58.76,58.82,718144.0,55.3459,55.3836,55.3271,55.3836,718144.0
2023-09-06 09:30:00,58.62,58.8,58.58,58.76,438268.0,55.1953,55.3648,55.1576,55.3271,438268.0
2023-09-06 09:35:00,58.76,58.82,58.72,58.77,133598.0,55.3271,55.3836,55.2894,55.3365,133598.0
2023-09-06 09:40:00,58.77,58.77,58.63,58.72,73696.0,55.3365,55.3365,55.2047,55.2894,73696.0
2023-09-06 09:45:00,58.72,58.73,58.59,58.59,138672.0,55.2894,55.2989,55.167,55.167,138672.0
2023-09-06 09:50:00,58.59,58.61,58.55,58.59,121907.0,55.167,55.1859,55.1294,55.167,121907.0
2023-09-06 09:55:00,58.59,58.64,58.57,58.63,86060.0,55.167,55.2141,55.1482,55.2047,86060.0
2023-09-06 10:00:00,58.62,58.64,58.55,58.63,105478.0,55.1953,55.2141,55.1294,55.2047,105478.0
2023-09-06 10:05:00,58.64,58.71,58.63,58.68,122772.0,55.2141,55.28,55.2047,55.2518,122772.0
2023-09-06 10:10:00,58.68,58.72,58.66,58.7,63096.0,55.2518,55.2894,55.233,55.2706,63096.0
2023-09-06 10:15:00,58.71,58.75,58.66,58.75,143887.0,55.28,55.3177,55.233,55.3177,143887.0
2023-09-06 10:20:00,58.75,58.75,58.63,58.63,124955.0,55.3177,55.3177,55.2047,55.2047,124955.0
2023-09-06 10:25:00,58.63,58.64,58.58,58.6,108626.0,55.2047,55.2141,55.1576,55.1765,108626.0
2023-09-06 10:30:00,58.6,58.66,58.59,58.61,100716.0,55.1765,55.233,55.167,55.1859,100716.0
2023-09-06 10:35:00,58.6,58.61,58.55,58.57,49060.0,55.1765,55.1859,55.1294,55.1482,49060.0
2023-09-06 10:40:00,58.57,58.59,58.55,58.57,67509.0,55.1482,55.167,55.1294,55.1482,67509.0
2023-09-06 10:45:00,58.57,58.59,58.51,58.52,92186.0,55.1482,55.167,55.0917,55.1011,92186.0
2023-09-06 10:50:00,58.53,58.57,58.51,58.52,53180.0,55.1105,55.1482,55.0917,55.1011,53180.0
2023-09-06 10:55:00,58.52,58.55,58.51,58.55,42291.0,55.1011,55.1294,55.0917,55.1294,42291.0
2023-09-06 11:00:00,58.55,58.62,58.55,58.58,78008.0,55.1294,55.1953,55.1294,55.1576,78008.0
2023-09-06 11:05:00,58.58,58.69,58.57,58.65,63772.0,55.1576,55.2612,55.1482,55.2235,63772.0
2023-09-06 11:10:00,58.65,58.66,58.62,58.66,73617.0,55.2235,55.233,55.1953,55.233,73617.0
2023-09-06 11:15:00,58.66,58.66,58.61,58.62,50931.0,55.233,55.233,55.1859,55.1953,50931.0
2023-09-06 11:20:00,58.63,58.64,58.57,58.64,52722.0,55.2047,55.2141,55.1482,55.2141,52722.0
2023-09-06 11:25:00,58.64,58.64,58.58,58.62,56666.0,55.2141,55.2141,55.1576,55.1953,56666.0
2023-09-06 11:30:00,58.62,58.66,58.62,58.65,79307.0,55.1953,55.233,55.1953,55.2235,79307.0
2023-09-06 11:35:00,58.65,58.69,58.64,58.67,122456.0,55.2235,55.2612,55.2141,55.2424,122456.0
2023-09-06 11:40:00,58.68,58.72,58.64,58.66,76319.0,55.2518,55.2894,55.2141,55.233,76319.0
2023-09-06 11:45:00,58.66,58.71,58.64,58.7,143550.0,55.233,55.28,55.2141,55.2706,143550.0
2023-09-06 11:50:00,58.69,58.71,58.65,58.7,94439.0,55.2612,55.28,55.2235,55.2706,94439.0
2023-09-06 11:55:00,58.69,58.71,58.65,58.66,61579.0,55.2612,55.28,55.2235,55.233,61579.0
2023-09-06 12:00:00,58.65,58.7,58.64,58.69,64463.0,55.2235,55.2706,55.2141,55.2612,64463.0
2023-09-06 12:05:00,58.69,58.7,58.66,58.67,39532.0,55.2612,55.2706,55.233,55.2424,39532.0
2023-09-06 12:10:00,58.68,58.71,58.67,58.7,96949.0,55.2518,55.28,55.2424,55.2706,96949.0
2023-09-06 12:15:00,58.71,58.73,58.67,58.68,115263.0,55.28,55.2989,55.2424,55.2518,115263.0
2023-09-06 12:20:00,58.69,58.71,58.67,58.69,61549.0,55.2612,55.28,55.2424,55.2612,61549.0
2023-09-06 12:25:00,58.69,58.72,58.68,58.7,89915.0,55.2612,55.2894,55.2518,55.2706,89915.0
2023-09-06 12:30:00,58.7,58.73,58.69,58.71,93704.0,55.2706,55.2989,55.2612,55.28,93704.0
2023-09-06 12:35:00,58.71,58.72,58.69,58.71,100067.0,55.28,55.2894,55.2612,55.28,100067.0
2023-09-06 12:40:00,58.72,58.72,58.64,58.65,61410.0,55.2894,55.2894,55.2141,55.2235,61410.0
2023-09-06 12:45:00,58.66,58.66,58.58,58.59,47929.0,55.233,55.233,55.1576,55.167,47929.0
2023-09-06 12:50:00,58.59,58.61,58.58,58.59,34936.0,55.167,55.1859,55.1576,55.167,34936.0
2023-09-06 12:55:00,58.58,58.59,58.55,58.57,72542.0,55.1576,55.167,55.1294,55.1482,72542.0
2023-09-06 13:00:00,58.57,58.57,58.5,58.51,102126.0,55.1482,55.1482,55.0823,55.0917,102126.0
2023-09-06 13:05:00,58.51,58.52,58.42,58.46,350746.0,55.0917,55.1011,55.007,55.0446,350746.0
2023-09-06 13:10:00,58.45,58.48,58.42,58.48,112609.0,55.0352,55.0635,55.007,55.0635,112609.0
2023-09-06 13:15:00,58.48,58.56,58.47,58.55,131115.0,55.0635,55.1388,55.0541,55.1294,131115.0
2023-09-06 13:20:00,58.55,58.58,58.54,58.58,99513.0,55.1294,55.1576,55.12,55.1576,99513.0
2023-09-06 13:25:00,58.57,58.59,58.55,58.58,60208.0,55.1482,55.167,55.1294,55.1576,60208.0
2023-09-06 13:30:00,58.58,58.6,58.55,58.57,64049.0,55.1576,55.1765,55.1294,55.1482,64049.0
2023-09-06 13:35:00,58.57,58.58,58.55,58.57,68876.0,55.1482,55.1576,55.1294,55.1482,68876.0
2023-09-06 13:40:00,58.57,58.58,58.55,58.58,64210.0,55.1482,55.1576,55.1294,55.1576,64210.0
2023-09-06 13:45:00,58.58,58.61,58.57,58.59,66712.0,55.1576,55.1859,55.1482,55.167,66712.0
2023-09-06 13:50:00,58.59,58.63,58.59,58.61,96301.0,55.167,55.2047,55.167,55.1859,96301.0
2023-09-06 13:55:00,58.61,58.65,58.6,58.62,60917.0,55.1859,55.2235,55.1765,55.1953,60917.0
2023-09-06 14:00:00,58.63,58.64,58.59,58.6,80350.0,55.2047,55.2141,55.167,55.1765,80350.0
2023-09-06 14:05:00,58.59,58.61,58.57,58.59,43707.0,55.167,55.1859,55.1482,55.167,43707.0
2023-09-06 14:10:00,58.59,58.6,58.58,58.6,56183.0,55.167,55.1765,55.1576,55.1765,56183.0
2023-09-06 14:15:00,58.59,58.6,58.56,58.56,92331.0,55.167,55.1765,55.1388,55.1388,92331.0
2023-09-06 14:20:00,58.57,58.58,58.55,58.57,90335.0,55.1482,55.1576,55.1294,55.1482,90335.0
2023-09-06 14:25:00,58.57,58.6,58.56,58.56,61869.0,55.1482,55.1765,55.1388,55.1388,61869.0
2023-09-06 14:30:00,58.57,58.62,58.56,58.59,63806.0,55.1482,55.1953,55.1388,55.167,63806.0
2023-09-06 14:35:00,58.6,58.63,58.59,58.61,61478.0,55.1765,55.2047,55.167,55.1859,61478.0
2023-09-06 14:40:00,58.61,58.61,58.59,58.6,48786.0,55.1859,55.1859,55.167,55.1765,48786.0
2023-09-06 14:45:00,58.6,58.63,58.59,58.63,78948.0,55.1765,55.2047,55.167,55.2047,78948.0
2023-09-06 14:50:00,58.63,58.64,58.6,58.63,110470.0,55.2047,55.2141,55.1765,55.2047,110470.0
2023-09-06 14:55:00,58.63,58.65,58.62,58.64,115376.0,55.2047,55.2235,55.1953,55.2141,115376.0
2023-09-06 15:00:00,58.63,58.64,58.61,58.62,90323.0,55.2047,55.2141,55.1859,55.1953,90323.0
2023-09-06 15:05:00,58.61,58.63,58.56,58.57,192716.0,55.1859,55.2047,55.1388,55.1482,192716.0
2023-09-06 15:10:00,58.57,58.6,58.54,58.57,176849.0,55.1482,55.1765,55.12,55.1482,176849.0
2023-09-06 15:15:00,58.57,58.6,58.55,58.57,108853.0,55.1482,55.1765,55.1294,55.1482,108853.0
2023-09-06 15:20:00,58.56,58.58,58.55,58.57,95504.0,55.1388,55.1576,55.1294,55.1482,95504.0
2023-09-06 15:25:00,58.57,58.59,58.56,58.57,78737.0,55.1482,55.167,55.1388,55.1482,78737.0
2023-09-06 15:30:00,58.57,58.59,58.55,58.58,163352.0,55.1482,55.167,55.1294,55.1576,163352.0
2023-09-06 15:35:00,58.58,58.65,58.55,58.65,202166.0,55.1576,55.2235,55.1294,55.2235,202166.0
2023-09-06 15:40:00,58.65,58.69,58.63,58.67,315315.0,55.2235,55.2612,55.2047,55.2424,315315.0
2023-09-06 15:45:00,58.67,58.71,58.64,58.71,338751.0,55.2424,55.28,55.2141,55.28,338751.0
2023-09-06 15:50:00,58.71,58.74,58.69,58.73,606808.0,55.28,55.3083,55.2612,55.2989,606808.0
2023-09-06 15:55:00,58.73,58.83,58.71,58.77,1209926.0,55.2989,55.393,55.28,55.3365,1209926.0
2023-09-07 09:30:00,58.95,59.16,58.95,59.06,350702.0,55.506,55.7037,55.506,55.6096,350702.0
2023-09-07 09:35:00,59.05,59.13,58.99,59.0,108142.0,55.6002,55.6755,55.5437,55.5531,108142.0
2023-09-07 09:40:00,59.0,59.01,58.8,58.8,127553.0,55.5531,55.5625,55.3648,55.3648,127553.0
2023-09-07 09:45:00,58.81,58.9,58.81,58.83,108642.0,55.3742,55.4589,55.3742,55.393,108642.0
2023-09-07 09:50:00,58.83,58.95,58.82,58.93,155275.0,55.393,55.506,55.3836,55.4872,155275.0
2023-09-07 09:55:00,58.92,58.97,58.87,58.95,89809.0,55.4778,55.5248,55.4307,55.506,89809.0
2023-09-07 10:00:00,58.95,59.02,58.88,58.91,116422.0,55.506,55.5719,55.4401,55.4683,116422.0
2023-09-07 10:05:00,58.91,58.91,58.85,58.85,59330.0,55.4683,55.4683,55.4119,55.4119,59330.0
2023-09-07 10:10:00,58.86,58.86,58.7,58.71,112175.0,55.4213,55.4213,55.2706,55.28,112175.0
2023-09-07 10:15:00,58.7,58.74,58.62,58.63,84611.0,55.2706,55.3083,55.1953,55.2047,84611.0
2023-09-07 10:20:00,58.63,58.63,58.53,58.53,127525.0,55.2047,55.2047,55.1105,55.1105,127525.0
2023-09-07 10:25:00,58.54,58.59,58.5,58.57,98065.0,55.12,55.167,55.0823,55.1482,98065.0
2023-09-07 10:30:00,58.57,58.64,58.56,58.58,83618.0,55.1482,55.2141,55.1388,55.1576,83618.0
2023-09-07 10:35:00,58.59,58.66,58.57,58.66,117041.0,55.167,55.233,55.1482,55.233,117041.0
2023-09-07 10:40:00,58.66,58.68,58.59,58.67,110878.0,55.233,55.2518,55.167,55.2424,110878.0
2023-09-07 10:45:00,58.67,58.72,58.62,58.63,82439.0,55.2424,55.2894,55.1953,55.2047,82439.0
2023-09-07 10:50:00,58.63,58.68,58.62,58.65,112205.0,55.2047,55.2518,55.1953,55.2235,112205.0
2023-09-07 10:55:00,58.66,58.75,58.64,58.73,139511.0,55.233,55.3177,55.2141,55.2989,139511.0
2023-09-07 11:00:00,58.73,58.78,58.72,58.74,175570.0,55.2989,55.3459,55.2894,55.3083,175570.0
2023-09-07 11:05:00,58.73,58.77,58.71,58.75,79756.0,55.2989,55.3365,55.28,55.3177,79756.0
2023-09-07 11:10:00,58.75,58.75,58.68,58.72,100124.0,55.3177,55.3177,55.2518,55.2894,100124.0
2023-09-07 11:15:00,58.72,58.72,58.64,58.68,98101.0,55.2894,55.2894,55.2141,55.2518,98101.0
2023-09-07 11:20:00,58.68,58.69,58.62,58.65,69356.0,55.2518,55.2612,55.1953,55.2235,69356.0
2023-09-07 11:25:00,58.65,58.65,58.58,58.59,79843.0,55.2235,55.2235,55.1576,55.167,79843.0
2023-09-07 11:30:00,58.59,58.66,58.57,58.66,85223.0,55.167,55.233,55.1482,55.233,85223.0
2023-09-07 11:35:00,58.65,58.68,58.65,58.68,64461.0,55.2235,55.2518,55.2235,55.2518,64461.0
2023-09-07 11:40:00,58.68,58.72,58.65,58.7,71099.0,55.2518,55.2894,55.2235,55.2706,71099.0
2023-09-07 11:45:00,58.69,58.75,58.69,58.73,63603.0,55.2612,55.3177,55.2612,55.2989,63603.0
2023-09-07 11:50:00,58.73,58.73,58.68,58.7,73215.0,55.2989,55.2989,55.2518,55.2706,73215.0
2023-09-07 11:55:00,58.7,58.72,58.67,58.72,92220.0,55.2706,55.2894,55.2424,55.2894,92220.0
2023-09-07 12:00:00,58.72,58.75,58.7,58.73,60703.0,55.2894,55.3177,55.2706,55.2989,60703.0
2023-09-07 12:05:00,58.74,58.77,58.72,58.73,203320.0,55.3083,55.3365,55.2894,55.2989,203320.0
2023-09-07 12:10:00,58.73,58.79,58.72,58.76,98233.0,55.2989,55.3554,55.2894,55.3271,98233.0
2023-09-07 12:15:00,58.76,58.78,58.71,58.73,128570.0,55.3271,55.3459,55.28,55.2989,128570.0
2023-09-07 12:20:00,58.73,58.75,58.7,58.75,94645.0,55.2989,55.3177,55.2706,55.3177,94645.0
2023-09-07 12:25:00,58.75,58.76,58.73,58.73,125653.0,55.3177,55.3271,55.2989,55.2989,125653.0
2023-09-07 12:30:00,58.73,58.74,58.66,58.68,102638.0,55.2989,55.3083,55.233,55.2518,102638.0
2023-09-07 12:35:00,58.68,58.7,58.62,58.64,123662.0,55.2518,55.2706,55.1953,55.2141,123662.0
2023-09-07 12:40:00,58.63,58.64,58.61,58.64,51876.0,55.2047,55.2141,55.1859,55.2141,51876.0
2023-09-07 12:45:00,58.64,58.68,58.62,58.68,64859.0,55.2141,55.2518,55.1953,55.2518,64859.0
2023-09-07 12:50:00,58.68,58.69,58.65,58.68,73962.0,55.2518,55.2612,55.2235,55.2518,73962.0
2023-09-07 12:55:00,58.68,58.71,58.64,58.66,115940.0,55.2518,55.28,55.2141,55.233,115940.0
2023-09-07 13:00:00,58.66,58.72,58.65,58.7,61703.0,55.233,55.2894,55.2235,55.2706,61703.0
2023-09-07 13:05:00,58.7,58.7,58.67,58.69,51685.0,55.2706,55.2706,55.2424,55.2612,51685.0
2023-09-07 13:10:00,58.69,58.7,58.66,58.67,54946.0,55.2612,55.2706,55.233,55.2424,54946.0
2023-09-07 13:15:00,58.66,58.7,58.63,58.7,81805.0,55.233,55.2706,55.2047,55.2706,81805.0
2023-09-07 13:20:00,58.7,58.7,58.64,58.65,45350.0,55.2706,55.2706,55.2141,55.2235,45350.0
2023-09-07 13:25:00,58.66,58.68,58.63,58.68,70587.0,55.233,55.2518,55.2047,55.2518,70587.0
2023-09-07 13:30:00,58.68,58.68,58.61,58.62,96225.0,55.2518,55.2518,55.1859,55.1953,96225.0
2023-09-07 13:35:00,58.61,58.64,58.6,58.61,62642.0,55.1859,55.2141,55.1765,55.1859,62642.0
2023-09-07 13:40:00,58.61,58.63,58.58,58.61,73366.0,55.1859,55.2047,55.1576,55.1859,73366.0
2023-09-07 13:45:00,58.62,58.62,58.56,58.57,62619.0,55.1953,55.1953,55.1388,55.1482,62619.0
2023-09-07 13:50:00,58.56,58.57,58.55,58.57,50978.0,55.1388,55.1482,55.1294,55.1482,50978.0
2023-09-07 13:55:00,58.57,58.6,58.55,58.59,64889.0,55.1482,55.1765,55.1294,55.167,64889.0
2023-09-07 14:00:00,58.59,58.63,58.57,58.63,55513.0,55.167,55.2047,55.1482,55.2047,55513.0
2023-09-07 14:05:00,58.63,58.64,58.58,58.59,64993.0,55.2047,55.2141,55.1576,55.167,64993.0
2023-09-07 14:10:00,58.59,58.6,58.55,58.55,60862.0,55.167,55.1765,55.1294,55.1294,60862.0
2023-09-07 14:15:00,58.55,58.55,58.5,58.51,107144.0,55.1294,55.1294,55.0823,55.0917,107144.0
2023-09-07 14:20:00,58.51,58.52,58.47,58.5,189120.0,55.0917,55.1011,55.0541,55.0823,189120.0
2023-09-07 14:25:00,58.5,58.53,58.49,58.51,99291.0,55.0823,55.1105,55.0729,55.0917,99291.0
2023-09-07 14:30:00,58.52,58.56,58.51,58.55,60937.0,55.1011,55.1388,55.0917,55.1294,60937.0
2023-09-07 14:35:00,58.55,58.55,58.52,58.54,78538.0,55.1294,55.1294,55.1011,55.12,78538.0
2023-09-07 14:40:00,58.54,58.55,58.51,58.53,54127.0,55.12,55.1294,55.0917,55.1105,54127.0
2023-09-07 14:45:00,58.53,58.56,58.52,58.54,91776.0,55.1105,55.1388,55.1011,55.12,91776.0
2023-09-07 14:50:00,58.54,58.56,58.52,58.54,79197.0,55.12,55.1388,55.1011,55.12,79197.0
2023-09-07 14:55:00,58.53,58.55,58.52,58.53,94918.0,55.1105,55.1294,55.1011,55.1105,94918.0
2023-09-07 15:00:00,58.53,58.54,58.46,58.47,110468.0,55.1105,55.12,55.0446,55.0541,110468.0
2023-09-07 15:05:00,58.46,58.47,58.37,58.39,179380.0,55.0446,55.0541,54.9599,54.9787,179380.0
2023-09-07 15:10:00,58.39,58.42,58.38,58.4,121508.0,54.9787,55.007,54.9693,54.9881,121508.0
2023-09-07 15:15:00,58.4,58.4,58.36,58.39,137818.0,54.9881,54.9881,54.9505,54.9787,137818.0
2023-09-07 15:20:00,58.39,58.44,58.38,58.4,91374.0,54.9787,55.0258,54.9693,54.9881,91374.0
2023-09-07 15:25:00,58.4,58.42,58.39,58.4,102984.0,54.9881,55.007,54.9787,54.9881,102984.0
2023-09-07 15:30:00,58.4,58.43,58.39,58.39,140463.0,54.9881,55.0164,54.9787,54.9787,140463.0
2023-09-07 15:35:00,58.39,58.4,58.35,58.36,212717.0,54.9787,54.9881,54.9411,54.9505,212717.0
2023-09-07 15:40:00,58.36,58.39,58.34,58.39,181644.0,54.9505,54.9787,54.9316,54.9787,181644.0
2023-09-07 15:45:00,58.39,58.4,58.37,58.4,296104.0,54.9787,54.9881,54.9599,54.9881,296104.0
2023-09-07 15:50:00,58.39,58.43,58.3,58.32,600070.0,54.9787,55.0164,54.894,54.9128,600070.0
2023-09-07 15:55:00,58.31,58.35,58.3,58.34,1261025.0,54.9034,54.9411,54.894,54.9316,1261025.0
2023-09-08 09:30:00,58.3,58.34,58.2,58.3,359212.0,54.894,54.9316,54.7998,54.894,359212.0
2023-09-08 09:35:00,58.3,58.35,58.27,58.3,63447.0,54.894,54.9411,54.8657,54.894,63447.0
2023-09-08 09:40:00,58.31,58.41,58.29,58.38,74585.0,54.9034,54.9976,54.8846,54.9693,74585.0
2023-09-08 09:45:00,58.38,58.39,58.34,58.36,61205.0,54.9693,54.9787,54.9316,54.9505,61205.0
2023-09-08 09:50:00,58.35,58.36,58.3,58.32,60485.0,54.9411,54.9505,54.894,54.9128,60485.0
2023-09-08 09:55:00,58.32,58.39,58.3,58.39,75337.0,54.9128,54.9787,54.894,54.9787,75337.0
2023-09-08 10:00:00,58.39,58.4,58.34,58.36,99284.0,54.9787,54.9881,54.9316,54.9505,99284.0
2023-09-08 10:05:00,58.35,58.35,58.3,58.3,69506.0,54.9411,54.9411,54.894,54.894,69506.0
2023-09-08 10:10:00,58.31,58.34,58.28,58.28,76044.0,54.9034,54.9316,54.8752,54.8752,76044.0
2023-09-08 10:15:00,58.29,58.29,58.22,58.23,93942.0,54.8846,54.8846,54.8187,54.8281,93942.0
2023-09-08 10:20:00,58.23,58.28,58.2,58.28,807646.0,54.8281,54.8752,54.7998,54.8752,807646.0
2023-09-08 10:25:00,58.27,58.34,58.25,58.26,126228.0,54.8657,54.9316,54.8469,54.8563,126228.0
2023-09-08 10:30:00,58.27,58.27,58.2,58.21,154262.0,54.8657,54.8657,54.7998,54.8092,154262.0
2023-09-08 10:35:00,58.21,58.22,58.17,58.21,133186.0,54.8092,54.8187,54.7716,54.8092,133186.0
2023-09-08 10:40:00,58.21,58.21,58.15,58.17,135778.0,54.8092,54.8092,54.7527,54.7716,135778.0
2023-09-08 10:45:00,58.17,58.2,58.16,58.18,71272.0,54.7716,54.7998,54.7622,54.781,71272.0
2023-09-08 10:50:00,58.18,58.22,58.17,58.22,57258.0,54.781,54.8187,54.7716,54.8187,57258.0
2023-09-08 10:55:00,58.22,58.22,58.18,58.21,91221.0,54.8187,54.8187,54.781,54.8092,91221.0
2023-09-08 11:00:00,58.2,58.21,58.19,58.21,63889.0,54.7998,54.8092,54.7904,54.8092,63889.0
2023-09-08 11:05:00,58.2,58.21,58.12,58.13,134848.0,54.7998,54.8092,54.7245,54.7339,134848.0
2023-09-08 11:10:00,58.14,58.17,58.13,58.17,47997.0,54.7433,54.7716,54.7339,54.7716,47997.0
2023-09-08 11:15:00,58.17,58.18,58.13,58.14,70403.0,54.7716,54.781,54.7339,54.7433,70403.0
2023-09-08 11:20:00,58.13,58.14,58.06,58.07,96989.0,54.7339,54.7433,54.668,54.6774,96989.0
2023-09-08 11:25:00,58.07,58.08,58.01,58.04,169275.0,54.6774,54.6868,54.6209,54.6492,169275.0
2023-09-08 11:30:00,58.04,58.09,58.03,58.07,73321.0,54.6492,54.6963,54.6398,54.6774,73321.0
2023-09-08 11:35:00,58.07,58.14,58.06,58.14,563717.0,54.6774,54.7433,54.668,54.7433,563717.0
2023-09-08 11:40:00,58.14,58.17,58.11,58.14,67346.0,54.7433,54.7716,54.7151,54.7433,67346.0
2023-09-08 11:45:00,58.14,58.14,58.09,58.09,25856.0,54.7433,54.7433,54.6963,54.6963,25856.0
2023-09-08 11:50:00,58.09,58.13,58.08,58.13,54176.0,54.6963,54.7339,54.6868,54.7339,54176.0
2023-09-08 11:55:00,58.13,58.13,58.1,58.11,65613.0,54.7339,54.7339,54.7057,54.7151,65613.0
2023-09-08 12:00:00,58.11,58.12,58.07,58.09,59408.0,54.7151,54.7245,54.6774,54.6963,59408.0
2023-09-08 12:05:00,58.08,58.09,58.04,58.07,69937.0,54.6868,54.6963,54.6492,54.6774,69937.0
2023-09-08 12:10:00,58.07,58.07,58.03,58.04,80355.0,54.6774,54.6774,54.6398,54.6492,80355.0
2023-09-08 12:15:00,58.04,58.09,58.03,58.07,74402.0,54.6492,54.6963,54.6398,54.6774,74402.0
2023-09-08 12:20:00,58.07,58.12,58.07,58.11,49442.0,54.6774,54.7245,54.6774,54.7151,49442.0
2023-09-08 12:25:00,58.11,58.12,58.09,58.11,57528.0,54.7151,54.7245,54.6963,54.7151,57528.0
2023-09-08 12:30:00,58.1,58.15,58.08,58.14,87936.0,54.7057,54.7527,54.6868,54.7433,87936.0
2023-09-08 12:35:00,58.13,58.15,58.11,58.15,83391.0,54.7339,54.7527,54.7151,54.7527,83391.0
2023-09-08 12:40:00,58.15,58.16,58.13,58.13,113536.0,54.7527,54.7622,54.7339,54.7339,113536.0
2023-09-08 12:45:00,58.14,58.16,58.11,58.16,95393.0,54.7433,54.7622,54.7151,54.7622,95393.0
2023-09-08 12:50:00,58.15,58.18,58.14,58.16,52185.0,54.7527,54.781,54.7433,54.7622,52185.0
2023-09-08 12:55:00,58.16,58.16,58.14,58.16,35416.0,54.7622,54.7622,54.7433,54.7622,35416.0
2023-09-08 13:00:00,58.15,58.17,58.13,58.17,55339.0,54.7527,54.7716,54.7339,54.7716,55339.0
2023-09-08 13:05:00,58.16,58.17,58.14,58.16,43850.0,54.7622,54.7716,54.7433,54.7622,43850.0
2023-09-08 13:10:00,58.15,58.16,58.13,58.16,58590.0,54.7527,54.7622,54.7339,54.7622,58590.0
2023-09-08 13:15:00,58.16,58.16,58.14,58.15,36586.0,54.7622,54.7622,54.7433,54.7527,36586.0
2023-09-08 13:20:00,58.15,58.15,58.12,58.14,65439.0,54.7527,54.7527,54.7245,54.7433,65439.0
2023-09-08 13:25:00,58.14,58.16,58.12,58.15,76824.0,54.7433,54.7622,54.7245,54.7527,76824.0
2023-09-08 13:30:00,58.14,58.16,58.12,58.15,103030.0,54.7433,54.7622,54.7245,54.7527,103030.0
2023-09-08 13:35:00,58.15,58.15,58.13,58.15,75650.0,54.7527,54.7527,54.7339,54.7527,75650.0
2023-09-08 13:40:00,58.15,58.16,58.13,58.14,69694.0,54.7527,54.7622,54.7339,54.7433,69694.0
2023-09-08 13:45:00,58.14,58.16,58.13,58.15,60974.0,54.7433,54.7622,54.7339,54.7527,60974.0
2023-09-08 13:50:00,58.14,58.15,58.12,58.13,45126.0,54.7433,54.7527,54.7245,54.7339,45126.0
2023-09-08 13:55:00,58.14,58.14,58.1,58.13,105637.0,54.7433,54.7433,54.7057,54.7339,105637.0
2023-09-08 14:00:00,58.12,58.16,58.11,58.15,55151.0,54.7245,54.7622,54.7151,54.7527,55151.0
2023-09-08 14:05:00,58.15,58.19,58.12,58.18,65025.0,54.7527,54.7904,54.7245,54.781,65025.0
2023-09-08 14:10:00,58.19,58.19,58.15,58.19,70525.0,54.7904,54.7904,54.7527,54.7904,70525.0
2023-09-08 14:15:00,58.18,58.19,58.16,58.17,58485.0,54.781,54.7904,54.7622,54.7716,58485.0
2023-09-08 14:20:00,58.16,58.19,58.15,58.16,75600.0,54.7622,54.7904,54.7527,54.7622,75600.0
2023-09-08 14:25:00,58.16,58.17,58.14,58.16,58569.0,54.7622,54.7716,54.7433,54.7622,58569.0
2023-09-08 14:30:00,58.16,58.16,58.12,58.14,71819.0,54.7622,54.7622,54.7245,54.7433,71819.0
2023-09-08 14:35:00,58.13,58.14,58.12,58.13,87643.0,54.7339,54.7433,54.7245,54.7339,87643.0
2023-09-08 14:40:00,58.14,58.15,58.12,58.13,64628.0,54.7433,54.7527,54.7245,54.7339,64628.0
2023-09-08 14:45:00,58.14,58.14,58.09,58.1,82068.0,54.7433,54.7433,54.6963,54.7057,82068.0
2023-09-08 14:50:00,58.1,58.13,58.09,58.12,65759.0,54.7057,54.7339,54.6963,54.7245,65759.0
2023-09-08 14:55:00,58.12,58.15,58.11,58.14,45763.0,54.7245,54.7527,54.7151,54.7433,45763.0
2023-09-08 15:00:00,58.14,58.14,58.1,58.11,118420.0,54.7433,54.7433,54.7057,54.7151,118420.0
2023-09-08 15:05:00,58.12,58.15,58.11,58.12,74268.0,54.7245,54.7527,54.7151,54.7245,74268.0
2023-09-08 15:10:00,58.11,58.14,58.09,58.14,81119.0,54.7151,54.7433,54.6963,54.7433,81119.0
2023-09-08 15:15:00,58.14,58.14,58.1,58.12,149983.0,54.7433,54.7433,54.7057,54.7245,149983.0
2023-09-08 15:20:00,58.12,58.14,58.1,58.11,83396.0,54.7245,54.7433,54.7057,54.7151,83396.0
2023-09-08 15:25:00,58.12,58.12,58.08,58.11,91212.0,54.7245,54.7245,54.6868,54.7151,91212.0
2023-09-08 15:30:00,58.11,58.19,58.09,58.18,125415.0,54.7151,54.7904,54.6963,54.781,125415.0
2023-09-08 15:35:00,58.18,58.25,58.17,58.23,127923.0,54.781,54.8469,54.7716,54.8281,127923.0
2023-09-08 15:40:00,58.23,58.25,58.19,58.22,160383.0,54.8281,54.8469,54.7904,54.8187,160383.0
2023-09-08 15:45:00,58.22,58.24,58.19,58.23,170205.0,54.8187,54.8375,54.7904,54.8281,170205.0
2023-09-08 15:50:00,58.22,58.3,58.22,58.25,322437.0,54.8187,54.894,54.8187,54.8469,322437.0
2023-09-08 15:55:00,58.24,58.34,58.24,58.33,899953.0,54.8375,54.9316,54.8375,54.9222,899953.0
2023-09-11 09:30:00,58.4,58.4,58.22,58.31,481095.0,54.9881,54.9881,54.8187,54.9034,481095.0
2023-09-11 09:35:00,58.31,58.45,58.3,58.4,148576.0,54.9034,55.0352,54.894,54.9881,148576.0
2023-09-11 09:40:00,58.4,58.48,58.32,58.47,309787.0,54.9881,55.0635,54.9128,55.0541,309787.0
2023-09-11 09:45:00,58.47,58.59,58.45,58.52,143537.0,55.0541,55.167,55.0352,55.1011,143537.0
2023-09-11 09:50:00,58.52,58.55,58.49,58.51,97633.0,55.1011,55.1294,55.0729,55.0917,97633.0
2023-09-11 09:55:00,58.51,58.58,58.49,58.57,58593.0,55.0917,55.1576,55.0729,55.1482,58593.0
2023-09-11 10:00:00,58.57,58.61,58.52,58.6,135454.0,55.1482,55.1859,55.1011,55.1765,135454.0
2023-09-11 10:05:00,58.6,58.67,58.57,58.64,739383.0,55.1765,55.2424,55.1482,55.2141,739383.0
2023-09-11 10:10:00,58.64,58.76,58.62,58.74,142575.0,55.2141,55.3271,55.1953,55.3083,142575.0
2023-09-11 10:15:00,58.74,58.74,58.67,58.69,214310.0,55.3083,55.3083,55.2424,55.2612,214310.0
2023-09-11 10:20:00,58.69,58.84,58.68,58.8,187335.0,55.2612,55.4024,55.2518,55.3648,187335.0
2023-09-11 10:25:00,58.79,58.8,58.75,58.78,134487.0,55.3554,55.3648,55.3177,55.3459,134487.0
2023-09-11 10:30:00,58.78,58.83,58.72,58.73,128458.0,55.3459,55.393,55.2894,55.2989,128458.0
2023-09-11 10:35:00,58.72,58.73,58.64,58.68,220585.0,55.2894,55.2989,55.2141,55.2518,220585.0
2023-09-11 10:40:00,58.68,58.7,58.65,58.67,120035.0,55.2518,55.2706,55.2235,55.2424,120035.0
2023-09-11 10:45:00,58.67,58.73,58.66,58.71,154010.0,55.2424,55.2989,55.233,55.28,154010.0
2023-09-11 10:50:00,58.71,58.78,58.69,58.76,84940.0,55.28,55.3459,55.2612,55.3271,84940.0
2023-09-11 10:55:00,58.76,58.8,58.75,58.78,63962.0,55.3271,55.3648,55.3177,55.3459,63962.0
2023-09-11 11:00:00,58.78,58.78,58.64,58.66,128405.0,55.3459,55.3459,55.2141,55.233,128405.0
2023-09-11 11:05:00,58.66,58.73,58.66,58.73,115894.0,55.233,55.2989,55.233,55.2989,115894.0
2023-09-11 11:10:00,58.73,58.75,58.69,58.73,73873.0,55.2989,55.3177,55.2612,55.2989,73873.0
2023-09-11 11:15:00,58.73,58.74,58.71,58.73,87489.0,55.2989,55.3083,55.28,55.2989,87489.0
2023-09-11 11:20:00,58.74,58.77,58.72,58.74,102340.0,55.3083,55.3365,55.2894,55.3083,102340.0
2023-09-11 11:25:00,58.75,58.82,58.74,58.82,95813.0,55.3177,55.3836,55.3083,55.3836,95813.0
2023-09-11 11:30:00,58.82,58.86,58.81,58.85,95301.0,55.3836,55.4213,55.3742,55.4119,95301.0
2023-09-11 11:35:00,58.86,58.87,58.83,58.86,49225.0,55.4213,55.4307,55.393,55.4213,49225.0
2023-09-11 11:40:00,58.86,58.95,58.86,58.94,101028.0,55.4213,55.506,55.4213,55.4966,101028.0
2023-09-11 11:45:00,58.93,58.97,58.9,58.91,79997.0,55.4872,55.5248,55.4589,55.4683,79997.0
2023-09-11 11:50:00,58.91,58.93,58.9,58.91,74207.0,55.4683,55.4872,55.4589,55.4683,74207.0
2023-09-11 11:55:00,58.92,58.95,58.91,58.93,68613.0,55.4778,55.506,55.4683,55.4872,68613.0
2023-09-11 12:00:00,58.93,58.96,58.91,58.92,61335.0,55.4872,55.5154,55.4683,55.4778,61335.0
2023-09-11 12:05:00,58.91,58.94,58.9,58.94,59636.0,55.4683,55.4966,55.4589,55.4966,59636.0
2023-09-11 12:10:00,58.94,58.99,58.93,58.98,46252.0,55.4966,55.5437,55.4872,55.5343,46252.0
2023-09-11 12:15:00,58.97,58.98,58.96,58.96,81167.0,55.5248,55.5343,55.5154,55.5154,81167.0
2023-09-11 12:20:00,58.96,58.99,58.94,58.95,83551.0,55.5154,55.5437,55.4966,55.506,83551.0
2023-09-11 12:25:00,58.95,58.99,58.94,58.98,77514.0,55.506,55.5437,55.4966,55.5343,77514.0
2023-09-11 12:30:00,58.97,58.99,58.94,58.97,56106.0,55.5248,55.5437,55.4966,55.5248,56106.0
2023-09-11 12:35:00,58.97,58.99,58.94,58.95,68214.0,55.5248,55.5437,55.4966,55.506,68214.0
2023-09-11 12:40:00,58.95,58.96,58.93,58.95,86550.0,55.506,55.5154,55.4872,55.506,86550.0
2023-09-11 12:45:00,58.96,58.97,58.95,58.96,31141.0,55.5154,55.5248,55.506,55.5154,31141.0
2023-09-11 12:50:00,58.95,58.97,58.94,58.96,39098.0,55.506,55.5248,55.4966,55.5154,39098.0
2023-09-11 12:55:00,58.95,58.97,58.95,58.96,32197.0,55.506,55.5248,55.506,55.5154,32197.0
2023-09-11 13:00:00,58.96,58.98,58.95,58.97,78618.0,55.5154,55.5343,55.506,55.5248,78618.0
2023-09-11 13:05:00,58.96,58.99,58.96,58.98,33094.0,55.5154,55.5437,55.5154,55.5343,33094.0
2023-09-11 13:10:00,58.98,58.99,58.96,58.99,59339.0,55.5343,55.5437,55.5154,55.5437,59339.0
2023-09-11 13:15:00,58.98,58.99,58.95,58.97,57149.0,55.5343,55.5437,55.506,55.5248,57149.0
2023-09-11 13:20:00,58.97,58.97,58.93,58.95,66894.0,55.5248,55.5248,55.4872,55.506,66894.0
2023-09-11 13:25:00,58.95,58.98,58.95,58.97,34700.0,55.506,55.5343,55.506,55.5248,34700.0
2023-09-11 13:30:00,58.97,58.98,58.94,58.95,38192.0,55.5248,55.5343,55.4966,55.506,38192.0
2023-09-11 13:35:00,58.96,58.97,58.94,58.96,40898.0,55.5154,55.5248,55.4966,55.5154,40898.0
2023-09-11 13:40:00,58.96,58.97,58.9,58.91,55076.0,55.5154,55.5248,55.4589,55.4683,55076.0
2023-09-11 13:45:00,58.91,58.92,58.86,58.86,50812.0,55.4683,55.4778,55.4213,55.4213,50812.0
2023-09-11 13:50:00,58.86,58.86,58.84,58.84,49000.0,55.4213,55.4213,55.4024,55.4024,49000.0
2023-09-11 13:55:00,58.84,58.86,58.82,58.86,122376.0,55.4024,55.4213,55.3836,55.4213,122376.0
2023-09-11 14:00:00,58.86,58.88,58.84,58.86,67581.0,55.4213,55.4401,55.4024,55.4213,67581.0
2023-09-11 14:05:00,58.86,58.87,58.84,58.86,63354.0,55.4213,55.4307,55.4024,55.4213,63354.0
2023-09-11 14:10:00,58.87,58.9,58.86,58.88,40516.0,55.4307,55.4589,55.4213,55.4401,40516.0
2023-09-11 14:15:00,58.89,58.93,58.88,58.93,38751.0,55.4495,55.4872,55.4401,55.4872,38751.0
2023-09-11 14:20:00,58.93,58.94,58.91,58.94,62180.0,55.4872,55.4966,55.4683,55.4966,62180.0
2023-09-11 14:25:00,58.94,58.95,58.92,58.94,45797.0,55.4966,55.506,55.4778,55.4966,45797.0
2023-09-11 14:30:00,58.94,58.95,58.93,58.95,22485.0,55.4966,55.506,55.4872,55.506,22485.0
2023-09-11 14:35:00,58.95,58.97,58.93,58.96,49850.0,55.506,55.5248,55.4872,55.5154,49850.0
2023-09-11 14:40:00,58.96,58.97,58.94,58.97,52290.0,55.5154,55.5248,55.4966,55.5248,52290.0
2023-09-11 14:45:00,58.97,58.97,58.93,58.94,45681.0,55.5248,55.5248,55.4872,55.4966,45681.0
2023-09-11 14:50:00,58.93,58.95,58.93,58.94,42045.0,55.4872,55.506,55.4872,55.4966,42045.0
2023-09-11 14:55:00,58.94,58.95,58.93,58.94,35544.0,55.4966,55.506,55.4872,55.4966,35544.0
2023-09-11 15:00:00,58.94,58.96,58.93,58.96,58227.0,55.4966,55.5154,55.4872,55.5154,58227.0
2023-09-11 15:05:00,58.96,58.96,58.92,58.93,73142.0,55.5154,55.5154,55.4778,55.4872,73142.0
2023-09-11 15:10:00,58.93,58.94,58.88,58.89,63816.0,55.4872,55.4966,55.4401,55.4495,63816.0
2023-09-11 15:15:00,58.89,58.9,58.87,58.9,67384.0,55.4495,55.4589,55.4307,55.4589,67384.0
2023-09-11 15:20:00,58.9,58.91,58.88,58.88,137072.0,55.4589,55.4683,55.4401,55.4401,137072.0
2023-09-11 15:25:00,58.89,58.89,58.82,58.84,148534.0,55.4495,55.4495,55.3836,55.4024,148534.0
2023-09-11 15:30:00,58.84,58.85,58.78,58.79,100170.0,55.4024,55.4119,55.3459,55.3554,100170.0
2023-09-11 15:35:00,58.78,58.81,58.76,58.8,135680.0,55.3459,55.3742,55.3271,55.3648,135680.0
2023-09-11 15:40:00,58.8,58.82,58.79,58.82,88296.0,55.3648,55.3836,55.3554,55.3836,88296.0
2023-09-11 15:45:00,58.81,58.83,58.78,58.79,180049.0,55.3742,55.393,55.3459,55.3554,180049.0
2023-09-11 15:50:00,58.79,58.84,58.77,58.84,214729.0,55.3554,55.4024,55.3365,55.4024,214729.0
2023-09-11 15:55:00,58.84,58.89,58.81,58.88,511784.0,55.4024,55.4495,55.3742,55.4401,511784.0
2023-09-12 09:30:00,58.99,59.0,58.78,58.88,310534.0,55.5437,55.5531,55.3459,55.4401,310534.0
2023-09-12 09:35:00,58.87,58.9,58.63,58.63,74075.0,55.4307,55.4589,55.2047,55.2047,74075.0
2023-09-12 09:40:00,58.63,58.64,58.46,58.53,154010.0,55.2047,55.2141,55.0446,55.1105,154010.0
2023-09-12 09:45:00,58.54,58.58,58.47,58.47,140902.0,55.12,55.1576,55.0541,55.0541,140902.0
2023-09-12 09:50:00,58.47,58.55,58.46,58.53,119520.0,55.0541,55.1294,55.0446,55.1105,119520.0
2023-09-12 09:55:00,58.53,58.57,58.52,58.52,70867.0,55.1105,55.1482,55.1011,55.1011,70867.0
2023-09-12 10:00:00,58.53,58.55,58.5,58.52,86719.0,55.1105,55.1294,55.0823,55.1011,86719.0
2023-09-12 10:05:00,58.52,58.52,58.44,58.47,101028.0,55.1011,55.1011,55.0258,55.0541,101028.0
2023-09-12 10:10:00,58.47,58.48,58.4,58.41,123446.0,55.0541,55.0635,54.9881,54.9976,123446.0
2023-09-12 10:15:00,58.41,58.41,58.32,58.33,116145.0,54.9976,54.9976,54.9128,54.9222,116145.0
2023-09-12 10:20:00,58.33,58.37,58.32,58.33,146592.0,54.9222,54.9599,54.9128,54.9222,146592.0
2023-09-12 10:25:00,58.34,58.43,58.33,58.42,92785.0,54.9316,55.0164,54.9222,55.007,92785.0
2023-09-12 10:30:00,58.42,58.46,58.41,58.43,99088.0,55.007,55.0446,54.9976,55.0164,99088.0
2023-09-12 10:35:00,58.43,58.45,58.4,58.42,507265.0,55.0164,55.0352,54.9881,55.007,507265.0
2023-09-12 10:40:00,58.42,58.43,58.4,58.42,69049.0,55.007,55.0164,54.9881,55.007,69049.0
2023-09-12 10:45:00,58.42,58.43,58.38,58.4,65668.0,55.007,55.0164,54.9693,54.9881,65668.0
2023-09-12 10:50:00,58.39,58.44,58.38,58.43,73653.0,54.9787,55.0258,54.9693,55.0164,73653.0
2023-09-12 10:55:00,58.43,58.46,58.41,58.43,97149.0,55.0164,55.0446,54.9976,55.0164,97149.0
2023-09-12 11:00:00,58.42,58.44,58.4,58.42,78945.0,55.007,55.0258,54.9881,55.007,78945.0
2023-09-12 11:05:00,58.42,58.43,58.39,58.43,92373.0,55.007,55.0164,54.9787,55.0164,92373.0
2023-09-12 11:10:00,58.42,58.45,58.41,58.42,65935.0,55.007,55.0352,54.9976,55.007,65935.0
2023-09-12 11:15:00,58.42,58.42,58.39,58.4,45651.0,55.007,55.007,54.9787,54.9881,45651.0
2023-09-12 11:20:00,58.4,58.42,58.39,58.41,50803.0,54.9881,55.007,54.9787,54.9976,50803.0
2023-09-12 11:25:00,58.41,58.42,58.37,58.4,89366.0,54.9976,55.007,54.9599,54.9881,89366.0
2023-09-12 11:30:00,58.4,58.4,58.36,58.37,67785.0,54.9881,54.9881,54.9505,54.9599,67785.0
2023-09-12 11:35:00,58.36,58.39,58.33,58.36,88259.0,54.9505,54.9787,54.9222,54.9505,88259.0
2023-09-12 11:40:00,58.36,58.37,58.34,58.35,54741.0,54.9505,54.9599,54.9316,54.9411,54741.0
2023-09-12 11:45:00,58.36,58.38,58.35,58.37,66334.0,54.9505,54.9693,54.9411,54.9599,66334.0
2023-09-12 11:50:00,58.37,58.37,58.35,58.36,27287.0,54.9599,54.9599,54.9411,54.9505,27287.0
2023-09-12 11:55:00,58.35,58.37,58.34,58.36,99356.0,54.9411,54.9599,54.9316,54.9505,99356.0
2023-09-12 12:00:00,58.37,58.39,58.36,58.38,70701.0,54.9599,54.9787,54.9505,54.9693,70701.0
2023-09-12 12:05:00,58.38,58.38,58.35,58.37,40652.0,54.9693,54.9693,54.9411,54.9599,40652.0
2023-09-12 12:10:00,58.37,58.4,58.36,58.4,71164.0,54.9599,54.9881,54.9505,54.9881,71164.0
2023-09-12 12:15:00,58.4,58.43,58.4,58.43,52458.0,54.9881,55.0164,54.9881,55.0164,52458.0
2023-09-12 12:20:00,58.42,58.44,58.41,58.43,74874.0,55.007,55.0258,54.9976,55.0164,74874.0
2023-09-12 12:25:00,58.43,58.44,58.42,58.44,83470.0,55.0164,55.0258,55.007,55.0258,83470.0
2023-09-12 12:30:00,58.44,58.45,58.42,58.44,43774.0,55.0258,55.0352,55.007,55.0258,43774.0
2023-09-12 12:35:00,58.43,58.46,58.42,58.46,61181.0,55.0164,55.0446,55.007,55.0446,61181.0
2023-09-12 12:40:00,58.45,58.48,58.44,58.44,61828.0,55.0352,55.0635,55.0258,55.0258,61828.0
2023-09-12 12:45:00,58.45,58.47,58.44,58.45,53722.0,55.0352,55.0541,55.0258,55.0352,53722.0
2023-09-12 12:50:00,58.45,58.5,58.45,58.5,37180.0,55.0352,55.0823,55.0352,55.0823,37180.0
2023-09-12 12:55:00,58.5,58.53,58.49,58.51,24207.0,55.0823,55.1105,55.0729,55.0917,24207.0
2023-09-12 13:00:00,58.52,58.56,58.51,58.55,37674.0,55.1011,55.1388,55.0917,55.1294,37674.0
2023-09-12 13:05:00,58.56,58.56,58.54,58.55,32368.0,55.1388,55.1388,55.12,55.1294,32368.0
2023-09-12 13:10:00,58.55,58.62,58.55,58.62,70452.0,55.1294,55.1953,55.1294,55.1953,70452.0
2023-09-12 13:15:00,58.61,58.64,58.58,58.58,56042.0,55.1859,55.2141,55.1576,55.1576,56042.0
2023-09-12 13:20:00,58.59,58.63,58.56,58.62,85842.0,55.167,55.2047,55.1388,55.1953,85842.0
2023-09-12 13:25:00,58.62,58.62,58.58,58.61,40721.0,55.1953,55.1953,55.1576,55.1859,40721.0
2023-09-12 13:30:00,58.61,58.63,58.58,58.6,38468.0,55.1859,55.2047,55.1576,55.1765,38468.0
2023-09-12 13:35:00,58.6,58.6,58.56,58.6,37815.0,55.1765,55.1765,55.1388,55.1765,37815.0
2023-09-12 13:40:00,58.6,58.61,58.57,58.6,40323.0,55.1765,55.1859,55.1482,55.1765,40323.0
2023-09-12 13:45:00,58.6,58.6,58.56,58.57,58319.0,55.1765,55.1765,55.1388,55.1482,58319.0
2023-09-12 13:50:00,58.57,58.62,58.57,58.59,46378.0,55.1482,55.1953,55.1482,55.167,46378.0
2023-09-12 13:55:00,58.6,58.6,58.55,58.55,111761.0,55.1765,55.1765,55.1294,55.1294,111761.0
2023-09-12 14:00:00,58.55,58.56,58.48,58.48,126340.0,55.1294,55.1388,55.0635,55.0635,126340.0
2023-09-12 14:05:00,58.49,58.49,58.46,58.47,100019.0,55.0729,55.0729,55.0446,55.0541,100019.0
2023-09-12 14:10:00,58.46,58.47,58.41,58.42,158092.0,55.0446,55.0541,54.9976,55.007,158092.0
2023-09-12 14:15:00,58.41,58.44,58.38,58.44,153000.0,54.9976,55.0258,54.9693,55.0258,153000.0
2023-09-12 14:20:00,58.45,58.45,58.38,58.4,79692.0,55.0352,55.0352,54.9693,54.9881,79692.0
2023-09-12 14:25:00,58.39,58.4,58.37,58.39,82445.0,54.9787,54.9881,54.9599,54.9787,82445.0
2023-09-12 14:30:00,58.39,58.39,58.34,58.34,69216.0,54.9787,54.9787,54.9316,54.9316,69216.0
2023-09-12 14:35:00,58.34,58.35,58.32,58.34,118979.0,54.9316,54.9411,54.9128,54.9316,118979.0
2023-09-12 14:40:00,58.34,58.39,58.33,58.36,200894.0,54.9316,54.9787,54.9222,54.9505,200894.0
2023-09-12 14:45:00,58.37,58.37,58.32,58.33,64269.0,54.9599,54.9599,54.9128,54.9222,64269.0
2023-09-12 14:50:00,58.33,58.33,58.29,58.29,132565.0,54.9222,54.9222,54.8846,54.8846,132565.0
2023-09-12 14:55:00,58.29,58.31,58.28,58.3,81693.0,54.8846,54.9034,54.8752,54.894,81693.0
2023-09-12 15:00:00,58.29,58.3,58.28,58.29,60765.0,54.8846,54.894,54.8752,54.8846,60765.0
2023-09-12 15:05:00,58.29,58.29,58.26,58.28,82444.0,54.8846,54.8846,54.8563,54.8752,82444.0
2023-09-12 15:10:00,58.29,58.29,58.26,58.27,51425.0,54.8846,54.8846,54.8563,54.8657,51425.0
2023-09-12 15:15:00,58.28,58.28,58.21,58.24,129852.0,54.8752,54.8752,54.8092,54.8375,129852.0
2023-09-12 15:20:00,58.23,58.25,58.19,58.2,103939.0,54.8281,54.8469,54.7904,54.7998,103939.0
2023-09-12 15:25:00,58.2,58.23,58.19,58.21,80635.0,54.7998,54.8281,54.7904,54.8092,80635.0
2023-09-12 15:30:00,58.22,58.27,58.21,58.25,108286.0,54.8187,54.8657,54.8092,54.8469,108286.0
2023-09-12 15:35:00,58.26,58.28,58.25,58.28,87379.0,54.8563,54.8752,54.8469,54.8752,87379.0
2023-09-12 15:40:00,58.28,58.31,58.27,58.3,142424.0,54.8752,54.9034,54.8657,54.894,142424.0
2023-09-12 15:45:00,58.3,58.32,58.28,58.3,187634.0,54.894,54.9128,54.8752,54.894,187634.0
2023-09-12 15:50:00,58.31,58.35,58.3,58.34,221686.0,54.9034,54.9411,54.894,54.9316,221686.0
2023-09-12 15:55:00,58.33,58.35,58.28,58.29,538934.0,54.9222,54.9411,54.8752,54.8846,538934.0
2023-09-13 09:30:00,58.4,58.59,58.37,58.58,464631.0,54.9881,55.167,54.9599,55.1576,464631.0
2023-09-13 09:35:00,58.58,58.59,58.41,58.43,142776.0,55.1576,55.167,54.9976,55.0164,142776.0
2023-09-13 09:40:00,58.43,58.46,58.35,58.42,116084.0,55.0164,55.0446,54.9411,55.007,116084.0
2023-09-13 09:45:00,58.42,58.54,58.42,58.51,94459.0,55.007,55.12,55.007,55.0917,94459.0
2023-09-13 09:50:00,58.51,58.53,58.48,58.53,83424.0,55.0917,55.1105,55.0635,55.1105,83424.0
2023-09-13 09:55:00,58.53,58.56,58.5,58.55,73021.0,55.1105,55.1388,55.0823,55.1294,73021.0
2023-09-13 10:00:00,58.55,58.6,58.54,58.56,90271.0,55.1294,55.1765,55.12,55.1388,90271.0
2023-09-13 10:05:00,58.57,58.58,58.53,58.54,84403.0,55.1482,55.1576,55.1105,55.12,84403.0
2023-09-13 10:10:00,58.55,58.58,58.53,58.57,76857.0,55.1294,55.1576,55.1105,55.1482,76857.0
2023-09-13 10:15:00,58.56,58.57,58.48,58.51,131591.0,55.1388,55.1482,55.0635,55.0917,131591.0
2023-09-13 10:20:00,58.51,58.51,58.41,58.42,64880.0,55.0917,55.0917,54.9976,55.007,64880.0
2023-09-13 10:25:00,58.41,58.41,58.36,58.38,54454.0,54.9976,54.9976,54.9505,54.9693,54454.0
2023-09-13 10:30:00,58.38,58.4,58.34,58.37,116048.0,54.9693,54.9881,54.9316,54.9599,116048.0
2023-09-13 10:35:00,58.37,58.39,58.35,58.39,97395.0,54.9599,54.9787,54.9411,54.9787,97395.0
2023-09-13 10:40:00,58.39,58.4,58.35,58.4,113711.0,54.9787,54.9881,54.9411,54.9881,113711.0
2023-09-13 10:45:00,58.39,58.42,58.38,58.4,89445.0,54.9787,55.007,54.9693,54.9881,89445.0
2023-09-13 10:50:00,58.39,58.42,58.39,58.42,64740.0,54.9787,55.007,54.9787,55.007,64740.0
2023-09-13 10:55:00,58.42,58.45,58.41,58.45,66551.0,55.007,55.0352,54.9976,55.0352,66551.0
2023-09-13 11:00:00,58.45,58.5,58.43,58.5,93137.0,55.0352,55.0823,55.0164,55.0823,93137.0
2023-09-13 11:05:00,58.5,58.54,58.48,58.54,85411.0,55.0823,55.12,55.0635,55.12,85411.0
2023-09-13 11:10:00,58.53,58.55,58.5,58.51,55321.0,55.1105,55.1294,55.0823,55.0917,55321.0
2023-09-13 11:15:00,58.51,58.52,58.49,58.51,78280.0,55.0917,55.1011,55.0729,55.0917,78280.0
2023-09-13 11:20:00,58.51,58.52,58.5,58.51,36847.0,55.0917,55.1011,55.0823,55.0917,36847.0
2023-09-13 11:25:00,58.51,58.53,58.5,58.52,52641.0,55.0917,55.1105,55.0823,55.1011,52641.0
2023-09-13 11:30:00,58.52,58.53,58.5,58.52,70982.0,55.1011,55.1105,55.0823,55.1011,70982.0
2023-09-13 11:35:00,58.52,58.53,58.49,58.51,64774.0,55.1011,55.1105,55.0729,55.0917,64774.0
2023-09-13 11:40:00,58.51,58.52,58.5,58.51,349616.0,55.0917,55.1011,55.0823,55.0917,349616.0
2023-09-13 11:45:00,58.51,58.54,58.5,58.52,69136.0,55.0917,55.12,55.0823,55.1011,69136.0
2023-09-13 11:50:00,58.52,58.54,58.5,58.53,43891.0,55.1011,55.12,55.0823,55.1105,43891.0
2023-09-13 11:55:00,58.53,58.53,58.51,58.53,37198.0,55.1105,55.1105,55.0917,55.1105,37198.0
2023-09-13 12:00:00,58.53,58.54,58.49,58.5,38873.0,55.1105,55.12,55.0729,55.0823,38873.0
2023-09-13 12:05:00,58.5,58.53,58.49,58.51,63437.0,55.0823,55.1105,55.0729,55.0917,63437.0
2023-09-13 12:10:00,58.51,58.52,58.49,58.51,40342.0,55.0917,55.1011,55.0729,55.0917,40342.0
2023-09-13 12:15:00,58.51,58.54,58.49,58.53,51592.0,55.0917,55.12,55.0729,55.1105,51592.0
2023-09-13 12:20:00,58.53,58.53,58.5,58.52,37959.0,55.1105,55.1105,55.0823,55.1011,37959.0
2023-09-13 12:25:00,58.52,58.53,58.5,58.51,44829.0,55.1011,55.1105,55.0823,55.0917,44829.0
2023-09-13 12:30:00,58.51,58.51,58.49,58.51,64979.0,55.0917,55.0917,55.0729,55.0917,64979.0
2023-09-13 12:35:00,58.51,58.51,58.48,58.5,47618.0,55.0917,55.0917,55.0635,55.0823,47618.0
2023-09-13 12:40:00,58.5,58.5,58.47,58.48,63309.0,55.0823,55.0823,55.0541,55.0635,63309.0
2023-09-13 12:45:00,58.48,58.49,58.45,58.47,43937.0,55.0635,55.0729,55.0352,55.0541,43937.0
2023-09-13 12:50:00,58.46,58.49,58.46,58.48,28252.0,55.0446,55.0729,55.0446,55.0635,28252.0
2023-09-13 12:55:00,58.49,58.52,58.48,58.5,50970.0,55.0729,55.1011,55.0635,55.0823,50970.0
2023-09-13 13:00:00,58.5,58.51,58.46,58.46,52758.0,55.0823,55.0917,55.0446,55.0446,52758.0
2023-09-13 13:05:00,58.46,58.48,58.46,58.47,33086.0,55.0446,55.0635,55.0446,55.0541,33086.0
2023-09-13 13:10:00,58.46,58.48,58.45,58.45,37093.0,55.0446,55.0635,55.0352,55.0352,37093.0
2023-09-13 13:15:00,58.46,58.48,58.45,58.46,43815.0,55.0446,55.0635,55.0352,55.0446,43815.0
2023-09-13 13:20:00,58.47,58.48,58.46,58.48,39215.0,55.0541,55.0635,55.0446,55.0635,39215.0
2023-09-13 13:25:00,58.48,58.48,58.46,58.46,36852.0,55.0635,55.0635,55.0446,55.0446,36852.0
2023-09-13 13:30:00,58.47,58.48,58.46,58.48,40761.0,55.0541,55.0635,55.0446,55.0635,40761.0
2023-09-13 13:35:00,58.47,58.49,58.46,58.48,71054.0,55.0541,55.0729,55.0446,55.0635,71054.0
2023-09-13 13:40:00,58.48,58.51,58.48,58.5,43267.0,55.0635,55.0917,55.0635,55.0823,43267.0
2023-09-13 13:45:00,58.51,58.53,58.5,58.53,52959.0,55.0917,55.1105,55.0823,55.1105,52959.0
2023-09-13 13:50:00,58.53,58.54,58.51,58.54,47547.0,55.1105,55.12,55.0917,55.12,47547.0
2023-09-13 13:55:00,58.53,58.58,58.53,58.57,56846.0,55.1105,55.1576,55.1105,55.1482,56846.0
2023-09-13 14:00:00,58.57,58.63,58.57,58.62,92756.0,55.1482,55.2047,55.1482,55.1953,92756.0
2023-09-13 14:05:00,58.62,58.63,58.6,58.61,37905.0,55.1953,55.2047,55.1765,55.1859,37905.0
2023-09-13 14:10:00,58.61,58.62,58.6,58.62,33896.0,55.1859,55.1953,55.1765,55.1953,33896.0
2023-09-13 14:15:00,58.62,58.64,58.59,58.63,108160.0,55.1953,55.2141,55.167,55.2047,108160.0
2023-09-13 14:20:00,58.63,58.68,58.62,58.68,73251.0,55.2047,55.2518,55.1953,55.2518,73251.0
2023-09-13 14:25:00,58.68,58.68,58.64,58.65,39205.0,55.2518,55.2518,55.2141,55.2235,39205.0
2023-09-13 14:30:00,58.64,58.67,58.64,58.64,122739.0,55.2141,55.2424,55.2141,55.2141,122739.0
2023-09-13 14:35:00,58.64,58.65,58.62,58.63,56018.0,55.2141,55.2235,55.1953,55.2047,56018.0
2023-09-13 14:40:00,58.63,58.63,58.61,58.62,55834.0,55.2047,55.2047,55.1859,55.1953,55834.0
2023-09-13 14:45:00,58.62,58.62,58.57,58.58,61541.0,55.1953,55.1953,55.1482,55.1576,61541.0
2023-09-13 14:50:00,58.57,58.58,58.53,58.54,65909.0,55.1482,55.1576,55.1105,55.12,65909.0
2023-09-13 14:55:00,58.53,58.59,58.52,58.58,97354.0,55.1105,55.167,55.1011,55.1576,97354.0
2023-09-13 15:00:00,58.58,58.58,58.51,58.52,67973.0,55.1576,55.1576,55.0917,55.1011,67973.0
2023-09-13 15:05:00,58.52,58.52,58.47,58.48,124334.0,55.1011,55.1011,55.0541,55.0635,124334.0
2023-09-13 15:10:00,58.48,58.49,58.46,58.47,90437.0,55.0635,55.0729,55.0446,55.0541,90437.0
2023-09-13 15:15:00,58.47,58.48,58.44,58.48,115961.0,55.0541,55.0635,55.0258,55.0635,115961.0
2023-09-13 15:20:00,58.48,58.48,58.46,58.47,68103.0,55.0635,55.0635,55.0446,55.0541,68103.0
2023-09-13 15:25:00,58.48,58.48,58.46,58.47,78238.0,55.0635,55.0635,55.0446,55.0541,78238.0
2023-09-13 15:30:00,58.48,58.49,58.45,58.46,155640.0,55.0635,55.0729,55.0352,55.0446,155640.0
2023-09-13 15:35:00,58.46,58.47,58.43,58.46,194740.0,55.0446,55.0541,55.0164,55.0446,194740.0
2023-09-13 15:40:00,58.47,58.48,58.44,58.45,170731.0,55.0541,55.0635,55.0258,55.0352,170731.0
2023-09-13 15:45:00,58.45,58.45,58.42,58.44,184539.0,55.0352,55.0352,55.007,55.0258,184539.0
2023-09-13 15:50:00,58.44,58.45,58.41,58.42,313800.0,55.0258,55.0352,54.9976,55.007,313800.0
2023-09-13 15:55:00,58.42,58.49,58.41,58.44,785928.0,55.007,55.0729,54.9976,55.0258,785928.0
2023-09-14 09:30:00,58.24,58.34,58.22,58.25,337984.0,55.269,55.3639,55.25,55.2785,337984.0
2023-09-14 09:35:00,58.26,58.36,58.23,58.31,71552.0,55.288,55.3829,55.2595,55.3354,71552.0
2023-09-14 09:40:00,58.31,58.32,58.22,58.25,116885.0,55.3354,55.3449,55.25,55.2785,116885.0
2023-09-14 09:45:00,58.24,58.35,58.22,58.33,110742.0,55.269,55.3734,55.25,55.3544,110742.0
2023-09-14 09:50:00,58.34,58.35,58.28,58.33,139722.0,55.3639,55.3734,55.3069,55.3544,139722.0
2023-09-14 09:55:00,58.33,58.35,58.29,58.34,152091.0,55.3544,55.3734,55.3164,55.3639,152091.0
2023-09-14 10:00:00,58.35,58.38,58.31,58.33,150292.0,55.3734,55.4018,55.3354,55.3544,150292.0
2023-09-14 10:05:00,58.32,58.35,58.3,58.35,108065.0,55.3449,55.3734,55.3259,55.3734,108065.0
2023-09-14 10:10:00,58.34,58.39,58.32,58.39,139710.0,55.3639,55.4113,55.3449,55.4113,139710.0
2023-09-14 10:15:00,58.38,58.44,58.38,58.42,96960.0,55.4018,55.4588,55.4018,55.4398,96960.0
2023-09-14 10:20:00,58.41,58.42,58.37,58.37,74880.0,55.4303,55.4398,55.3924,55.3924,74880.0
2023-09-14 10:25:00,58.38,58.41,58.36,58.4,71999.0,55.4018,55.4303,55.3829,55.4208,71999.0
2023-09-14 10:30:00,58.4,58.43,58.39,58.43,116769.0,55.4208,55.4493,55.4113,55.4493,116769.0
2023-09-14 10:35:00,58.43,58.45,58.35,58.36,69502.0,55.4493,55.4683,55.3734,55.3829,69502.0
2023-09-14 10:40:00,58.36,58.4,58.33,58.34,98370.0,55.3829,55.4208,55.3544,55.3639,98370.0
2023-09-14 10:45:00,58.34,58.37,58.27,58.29,122799.0,55.3639,55.3924,55.2975,55.3164,122799.0
2023-09-14 10:50:00,58.28,58.29,58.19,58.19,130491.0,55.3069,55.3164,55.2215,55.2215,130491.0
2023-09-14 10:55:00,58.2,58.26,58.19,58.26,90098.0,55.231,55.288,55.2215,55.288,90098.0
2023-09-14 11:00:00,58.26,58.28,58.2,58.24,63461.0,55.288,55.3069,55.231,55.269,63461.0
2023-09-14 11:05:00,58.24,58.24,58.19,58.2,81005.0,55.269,55.269,55.2215,55.231,81005.0
2023-09-14 11:10:00,58.2,58.26,58.19,58.26,58704.0,55.231,55.288,55.2215,55.288,58704.0
2023-09-14 11:15:00,58.25,58.28,58.24,58.26,100995.0,55.2785,55.3069,55.269,55.288,100995.0
2023-09-14 11:20:00,58.27,58.3,58.25,58.29,83332.0,55.2975,55.3259,55.2785,55.3164,83332.0
2023-09-14 11:25:00,58.29,58.3,58.25,58.26,55414.0,55.3164,55.3259,55.2785,55.288,55414.0
2023-09-14 11:30:00,58.27,58.28,58.25,58.27,77036.0,55.2975,55.3069,55.2785,55.2975,77036.0
2023-09-14 11:35:00,58.27,58.28,58.25,58.27,54480.0,55.2975,55.3069,55.2785,55.2975,54480.0
2023-09-14 11:40:00,58.27,58.36,58.26,58.35,82037.0,55.2975,55.3829,55.288,55.3734,82037.0
2023-09-14 11:45:00,58.35,58.35,58.32,58.33,93404.0,55.3734,55.3734,55.3449,55.3544,93404.0
2023-09-14 11:50:00,58.33,58.36,58.32,58.36,72032.0,55.3544,55.3829,55.3449,55.3829,72032.0
2023-09-14 11:55:00,58.35,58.35,58.33,58.33,44520.0,55.3734,55.3734,55.3544,55.3544,44520.0
2023-09-14 12:00:00,58.34,58.35,58.32,58.34,68127.0,55.3639,55.3734,55.3449,55.3639,68127.0
2023-09-14 12:05:00,58.34,58.37,58.32,58.37,56350.0,55.3639,55.3924,55.3449,55.3924,56350.0
2023-09-14 12:10:00,58.37,58.4,58.36,58.39,37207.0,55.3924,55.4208,55.3829,55.4113,37207.0
2023-09-14 12:15:00,58.39,58.44,58.38,58.43,67251.0,55.4113,55.4588,55.4018,55.4493,67251.0
2023-09-14 12:20:00,58.43,58.43,58.4,58.43,42751.0,55.4493,55.4493,55.4208,55.4493,42751.0
2023-09-14 12:25:00,58.43,58.45,58.41,58.45,50759.0,55.4493,55.4683,55.4303,55.4683,50759.0
2023-09-14 12:30:00,58.45,58.49,58.44,58.47,73984.0,55.4683,55.5062,55.4588,55.4873,73984.0
2023-09-14 12:35:00,58.47,58.49,58.45,58.46,48445.0,55.4873,55.5062,55.4683,55.4778,48445.0
2023-09-14 12:40:00,58.47,58.49,58.45,58.49,84169.0,55.4873,55.5062,55.4683,55.5062,84169.0
2023-09-14 12:45:00,58.49,58.49,58.45,58.48,51196.0,55.5062,55.5062,55.4683,55.4967,51196.0
2023-09-14 12:50:00,58.48,58.5,58.47,58.48,57471.0,55.4967,55.5157,55.4873,55.4967,57471.0
2023-09-14 12:55:00,58.48,58.49,58.46,58.47,48784.0,55.4967,55.5062,55.4778,55.4873,48784.0
2023-09-14 13:00:00,58.47,58.48,58.46,58.47,43290.0,55.4873,55.4967,55.4778,55.4873,43290.0
2023-09-14 13:05:00,58.47,58.49,58.45,58.48,79377.0,55.4873,55.5062,55.4683,55.4967,79377.0
2023-09-14 13:10:00,58.48,58.5,58.47,58.48,47867.0,55.4967,55.5157,55.4873,55.4967,47867.0
2023-09-14 13:15:00,58.49,58.49,58.46,58.47,47898.0,55.5062,55.5062,55.4778,55.4873,47898.0
2023-09-14 13:20:00,58.48,58.48,58.46,58.46,29341.0,55.4967,55.4967,55.4778,55.4778,29341.0
2023-09-14 13:25:00,58.47,58.48,58.45,58.48,59733.0,55.4873,55.4967,55.4683,55.4967,59733.0
2023-09-14 13:30:00,58.48,58.49,58.47,58.48,63020.0,55.4967,55.5062,55.4873,55.4967,63020.0
2023-09-14 13:35:00,58.48,58.51,58.48,58.5,78912.0,55.4967,55.5252,55.4967,55.5157,78912.0
2023-09-14 13:40:00,58.49,58.5,58.47,58.5,58837.0,55.5062,55.5157,55.4873,55.5157,58837.0
2023-09-14 13:45:00,58.49,58.5,58.47,58.48,72272.0,55.5062,55.5157,55.4873,55.4967,72272.0
2023-09-14 13:50:00,58.48,58.5,58.47,58.48,45135.0,55.4967,55.5157,55.4873,55.4967,45135.0
2023-09-14 13:55:00,58.49,58.51,58.48,58.51,56692.0,55.5062,55.5252,55.4967,55.5252,56692.0
2023-09-14 14:00:00,58.51,58.52,58.48,58.48,104378.0,55.5252,55.5347,55.4967,55.4967,104378.0
2023-09-14 14:05:00,58.49,58.51,58.48,58.49,42224.0,55.5062,55.5252,55.4967,55.5062,42224.0
2023-09-14 14:10:00,58.49,58.51,58.48,58.5,58371.0,55.5062,55.5252,55.4967,55.5157,58371.0
2023-09-14 14:15:00,58.5,58.5,58.47,58.48,68195.0,55.5157,55.5157,55.4873,55.4967,68195.0
2023-09-14 14:20:00,58.48,58.51,58.47,58.48,48862.0,55.4967,55.5252,55.4873,55.4967,48862.0
2023-09-14 14:25:00,58.48,58.48,58.46,58.46,51940.0,55.4967,55.4967,55.4778,55.4778,51940.0
2023-09-14 14:30:00,58.47,58.48,58.45,58.47,73279.0,55.4873,55.4967,55.4683,55.4873,73279.0
2023-09-14 14:35:00,58.47,58.49,58.46,58.48,49829.0,55.4873,55.5062,55.4778,55.4967,49829.0
2023-09-14 14:40:00,58.48,58.51,58.47,58.51,67181.0,55.4967,55.5252,55.4873,55.5252,67181.0
2023-09-14 14:45:00,58.51,58.51,58.49,58.5,49750.0,55.5252,55.5252,55.5062,55.5157,49750.0
2023-09-14 14:50:00,58.51,58.51,58.49,58.51,69987.0,55.5252,55.5252,55.5062,55.5252,69987.0
2023-09-14 14:55:00,58.51,58.51,58.49,58.51,53392.0,55.5252,55.5252,55.5062,55.5252,53392.0
2023-09-14 15:00:00,58.51,58.55,58.5,58.54,74110.0,55.5252,55.5632,55.5157,55.5537,74110.0
2023-09-14 15:05:00,58.55,58.58,58.53,58.55,119478.0,55.5632,55.5916,55.5442,55.5632,119478.0
2023-09-14 15:10:00,58.56,58.58,58.55,58.56,75034.0,55.5727,55.5916,55.5632,55.5727,75034.0
2023-09-14 15:15:00,58.56,58.57,58.55,58.57,76427.0,55.5727,55.5822,55.5632,55.5822,76427.0
2023-09-14 15:20:00,58.57,58.59,58.55,58.57,87514.0,55.5822,55.6011,55.5632,55.5822,87514.0
2023-09-14 15:25:00,58.56,58.58,58.55,58.57,90358.0,55.5727,55.5916,55.5632,55.5822,90358.0
2023-09-14 15:30:00,58.58,58.59,58.53,58.55,134424.0,55.5916,55.6011,55.5442,55.5632,134424.0
2023-09-14 15:35:00,58.55,58.57,58.52,58.52,86328.0,55.5632,55.5822,55.5347,55.5347,86328.0
2023-09-14 15:40:00,58.53,58.58,58.52,58.58,144539.0,55.5442,55.5916,55.5347,55.5916,144539.0
2023-09-14 15:45:00,58.57,58.58,58.52,58.54,244832.0,55.5822,55.5916,55.5347,55.5537,244832.0
2023-09-14 15:50:00,58.54,58.55,58.51,58.53,387775.0,55.5537,55.5632,55.5252,55.5442,387775.0
2023-09-14 15:55:00,58.53,58.54,58.44,58.46,853537.0,55.5442,55.5537,55.4588,55.4778,853537.0
2023-09-15 09:30:00,58.41,58.54,58.26,58.47,3468474.0,55.4303,55.5537,55.288,55.4873,3468474.0
2023-09-15 09:35:00,58.47,58.6,58.41,58.59,142037.0,55.4873,55.6106,55.4303,55.6011,142037.0
2023-09-15 09:40:00,58.59,58.64,58.5,58.51,143798.0,55.6011,55.6486,55.5157,55.5252,143798.0
2023-09-15 09:45:00,58.51,58.53,58.44,58.44,118905.0,55.5252,55.5442,55.4588,55.4588,118905.0
2023-09-15 09:50:00,58.44,58.47,58.41,58.47,78849.0,55.4588,55.4873,55.4303,55.4873,78849.0
2023-09-15 09:55:00,58.46,58.48,58.44,58.46,98312.0,55.4778,55.4967,55.4588,55.4778,98312.0
2023-09-15 10:00:00,58.46,58.58,58.45,58.55,147027.0,55.4778,55.5916,55.4683,55.5632,147027.0
2023-09-15 10:05:00,58.55,58.55,58.46,58.47,61590.0,55.5632,55.5632,55.4778,55.4873,61590.0
2023-09-15 10:10:00,58.47,58.48,58.42,58.44,131012.0,55.4873,55.4967,55.4398,55.4588,131012.0
2023-09-15 10:15:00,58.44,58.44,58.4,58.42,68576.0,55.4588,55.4588,55.4208,55.4398,68576.0
2023-09-15 10:20:00,58.41,58.43,58.4,58.4,106210.0,55.4303,55.4493,55.4208,55.4208,106210.0
2023-09-15 10:25:00,58.4,58.44,58.39,58.42,84827.0,55.4208,55.4588,55.4113,55.4398,84827.0
2023-09-15 10:30:00,58.41,58.42,58.38,58.41,102968.0,55.4303,55.4398,55.4018,55.4303,102968.0
2023-09-15 10:35:00,58.4,58.44,58.39,58.44,98401.0,55.4208,55.4588,55.4113,55.4588,98401.0
2023-09-15 10:40:00,58.43,58.43,58.37,58.37,71775.0,55.4493,55.4493,55.3924,55.3924,71775.0
2023-09-15 10:45:00,58.37,58.4,58.34,58.37,87475.0,55.3924,55.4208,55.3639,55.3924,87475.0
2023-09-15 10:50:00,58.37,58.37,58.3,58.3,61945.0,55.3924,55.3924,55.3259,55.3259,61945.0
2023-09-15 10:55:00,58.3,58.3,58.2,58.22,103095.0,55.3259,55.3259,55.231,55.25,103095.0
2023-09-15 11:00:00,58.22,58.23,58.17,58.2,79808.0,55.25,55.2595,55.2026,55.231,79808.0
2023-09-15 11:05:00,58.2,58.22,58.19,58.19,73106.0,55.231,55.25,55.2215,55.2215,73106.0
2023-09-15 11:10:00,58.19,58.19,58.14,58.14,90045.0,55.2215,55.2215,55.1741,55.1741,90045.0
2023-09-15 11:15:00,58.14,58.23,58.14,58.23,150594.0,55.1741,55.2595,55.1741,55.2595,150594.0
2023-09-15 11:20:00,58.23,58.24,58.19,58.19,90386.0,55.2595,55.269,55.2215,55.2215,90386.0
2023-09-15 11:25:00,58.2,58.28,58.18,58.28,72350.0,55.231,55.3069,55.212,55.3069,72350.0
2023-09-15 11:30:00,58.28,58.3,58.24,58.24,68501.0,55.3069,55.3259,55.269,55.269,68501.0
2023-09-15 11:35:00,58.24,58.25,58.22,58.23,86681.0,55.269,55.2785,55.25,55.2595,86681.0
2023-09-15 11:40:00,58.23,58.29,58.22,58.29,108881.0,55.2595,55.3164,55.25,55.3164,108881.0
2023-09-15 11:45:00,58.29,58.29,58.24,58.26,105947.0,55.3164,55.3164,55.269,55.288,105947.0
2023-09-15 11:50:00,58.27,58.3,58.26,58.28,109599.0,55.2975,55.3259,55.288,55.3069,109599.0
2023-09-15 11:55:00,58.29,58.29,58.25,58.27,95940.0,55.3164,55.3164,55.2785,55.2975,95940.0
2023-09-15 12:00:00,58.26,58.27,58.23,58.23,125593.0,55.288,55.2975,55.2595,55.2595,125593.0
2023-09-15 12:05:00,58.23,58.24,58.2,58.2,66218.0,55.2595,55.269,55.231,55.231,66218.0
2023-09-15 12:10:00,58.21,58.21,58.19,58.21,76742.0,55.2405,55.2405,55.2215,55.2405,76742.0
2023-09-15 12:15:00,58.21,58.23,58.2,58.22,94727.0,55.2405,55.2595,55.231,55.25,94727.0
2023-09-15 12:20:00,58.22,58.23,58.2,58.21,61288.0,55.25,55.2595,55.231,55.2405,61288.0
2023-09-15 12:25:00,58.21,58.21,58.19,58.2,38883.0,55.2405,55.2405,55.2215,55.231,38883.0
2023-09-15 12:30:00,58.2,58.2,58.19,58.19,63700.0,55.231,55.231,55.2215,55.2215,63700.0
2023-09-15 12:35:00,58.2,58.21,58.19,58.19,74063.0,55.231,55.2405,55.2215,55.2215,74063.0
2023-09-15 12:40:00,58.2,58.23,58.19,58.23,109005.0,55.231,55.2595,55.2215,55.2595,109005.0
2023-09-15 12:45:00,58.23,58.23,58.19,58.21,135834.0,55.2595,55.2595,55.2215,55.2405,135834.0
2023-09-15 12:50:00,58.21,58.21,58.13,58.14,90385.0,55.2405,55.2405,55.1646,55.1741,90385.0
2023-09-15 12:55:00,58.13,58.14,58.1,58.11,66962.0,55.1646,55.1741,55.1361,55.1456,66962.0
2023-09-15 13:00:00,58.11,58.11,58.06,58.07,97194.0,55.1456,55.1456,55.0982,55.1077,97194.0
2023-09-15 13:05:00,58.07,58.08,58.05,58.05,32669.0,55.1077,55.1171,55.0887,55.0887,32669.0
2023-09-15 13:10:00,58.05,58.06,58.01,58.02,87700.0,55.0887,55.0982,55.0507,55.0602,87700.0
2023-09-15 13:15:00,58.03,58.03,57.98,57.98,179761.0,55.0697,55.0697,55.0222,55.0222,179761.0
2023-09-15 13:20:00,57.98,58.0,57.95,57.97,121469.0,55.0222,55.0412,54.9938,55.0128,121469.0
2023-09-15 13:25:00,57.97,57.99,57.94,57.95,86311.0,55.0128,55.0317,54.9843,54.9938,86311.0
2023-09-15 13:30:00,57.96,57.99,57.91,57.98,110384.0,55.0033,55.0317,54.9558,55.0222,110384.0
2023-09-15 13:35:00,57.98,58.05,57.98,58.04,93405.0,55.0222,55.0887,55.0222,55.0792,93405.0
2023-09-15 13:40:00,58.04,58.08,58.03,58.07,99588.0,55.0792,55.1171,55.0697,55.1077,99588.0
2023-09-15 13:45:00,58.08,58.09,58.06,58.07,51547.0,55.1171,55.1266,55.0982,55.1077,51547.0
2023-09-15 13:50:00,58.08,58.11,58.06,58.1,61811.0,55.1171,55.1456,55.0982,55.1361,61811.0
2023-09-15 13:55:00,58.11,58.12,58.09,58.12,69017.0,55.1456,55.1551,55.1266,55.1551,69017.0
2023-09-15 14:00:00,58.12,58.12,58.03,58.05,98994.0,55.1551,55.1551,55.0697,55.0887,98994.0
2023-09-15 14:05:00,58.06,58.07,58.05,58.07,59470.0,55.0982,55.1077,55.0887,55.1077,59470.0
2023-09-15 14:10:00,58.06,58.11,58.04,58.06,110948.0,55.0982,55.1456,55.0792,55.0982,110948.0
2023-09-15 14:15:00,58.05,58.11,58.05,58.11,89076.0,55.0887,55.1456,55.0887,55.1456,89076.0
2023-09-15 14:20:00,58.11,58.13,58.1,58.12,45968.0,55.1456,55.1646,55.1361,55.1551,45968.0
2023-09-15 14:25:00,58.12,58.13,58.1,58.11,45635.0,55.1551,55.1646,55.1361,55.1456,45635.0
2023-09-15 14:30:00,58.11,58.12,58.09,58.1,87723.0,55.1456,55.1551,55.1266,55.1361,87723.0
2023-09-15 14:35:00,58.1,58.14,58.08,58.14,69233.0,55.1361,55.1741,55.1171,55.1741,69233.0
2023-09-15 14:40:00,58.14,58.14,58.11,58.13,77784.0,55.1741,55.1741,55.1456,55.1646,77784.0
2023-09-15 14:45:00,58.13,58.15,58.12,58.13,67568.0,55.1646,55.1836,55.1551,55.1646,67568.0
2023-09-15 14:50:00,58.14,58.19,58.13,58.19,107090.0,55.1741,55.2215,55.1646,55.2215,107090.0
2023-09-15 14:55:00,58.19,58.21,58.18,58.21,67636.0,55.2215,55.2405,55.212,55.2405,67636.0
2023-09-15 15:00:00,58.21,58.21,58.12,58.12,99987.0,55.2405,55.2405,55.1551,55.1551,99987.0
2023-09-15 15:05:00,58.12,58.14,58.09,58.12,159585.0,55.1551,55.1741,55.1266,55.1551,159585.0
2023-09-15 15:10:00,58.12,58.12,58.08,58.12,77820.0,55.1551,55.1551,55.1171,55.1551,77820.0
2023-09-15 15:15:00,58.12,58.16,58.11,58.13,113397.0,55.1551,55.1931,55.1456,55.1646,113397.0
2023-09-15 15:20:00,58.13,58.13,58.05,58.06,133564.0,55.1646,55.1646,55.0887,55.0982,133564.0
2023-09-15 15:25:00,58.06,58.08,58.04,58.04,132012.0,55.0982,55.1171,55.0792,55.0792,132012.0
2023-09-15 15:30:00,58.05,58.07,58.04,58.05,228299.0,55.0887,55.1077,55.0792,55.0887,228299.0
2023-09-15 15:35:00,58.05,58.1,58.0,58.0,244032.0,55.0887,55.1361,55.0412,55.0412,244032.0
2023-09-15 15:40:00,58.0,58.07,57.99,58.03,222800.0,55.0412,55.1077,55.0317,55.0697,222800.0
2023-09-15 15:45:00,58.03,58.05,57.99,58.01,278332.0,55.0697,55.0887,55.0317,55.0507,278332.0
2023-09-15 15:50:00,58.01,58.28,58.0,58.21,995875.0,55.0507,55.3069,55.0412,55.2405,995875.0
2023-09-15 15:55:00,58.21,58.39,57.75,57.94,2667645.0,55.2405,55.4113,54.804,54.9843,2667645.0
2023-09-18 09:30:00,57.99,58.17,57.87,57.89,517873.0,55.0317,55.2026,54.9179,54.9368,517873.0
2023-09-18 09:35:00,57.89,57.92,57.8,57.92,101364.0,54.9368,54.9653,54.8514,54.9653,101364.0
2023-09-18 09:40:00,57.92,57.99,57.86,57.87,159301.0,54.9653,55.0317,54.9084,54.9179,159301.0
2023-09-18 09:45:00,57.87,57.9,57.79,57.79,160593.0,54.9179,54.9463,54.8419,54.8419,160593.0
2023-09-18 09:50:00,57.79,57.8,57.75,57.76,129281.0,54.8419,54.8514,54.804,54.8135,129281.0
2023-09-18 09:55:00,57.76,57.8,57.75,57.77,74141.0,54.8135,54.8514,54.804,54.823,74141.0
2023-09-18 10:00:00,57.77,57.79,57.65,57.67,124794.0,54.823,54.8419,54.7091,54.7281,124794.0
2023-09-18 10:05:00,57.67,57.69,57.63,57.66,147677.0,54.7281,54.747,54.6901,54.7186,147677.0
2023-09-18 10:10:00,57.66,57.72,57.64,57.69,78511.0,54.7186,54.7755,54.6996,54.747,78511.0
2023-09-18 10:15:00,57.69,57.71,57.65,57.71,80390.0,54.747,54.766,54.7091,54.766,80390.0
2023-09-18 10:20:00,57.72,57.75,57.7,57.74,117978.0,54.7755,54.804,54.7565,54.7945,117978.0
2023-09-18 10:25:00,57.73,57.78,57.72,57.76,75693.0,54.785,54.8325,54.7755,54.8135,75693.0
2023-09-18 10:30:00,57.77,57.78,57.72,57.73,67995.0,54.823,54.8325,54.7755,54.785,67995.0
2023-09-18 10:35:00,57.73,57.75,57.71,57.73,71850.0,54.785,54.804,54.766,54.785,71850.0
2023-09-18 10:40:00,57.73,57.83,57.73,57.82,105813.0,54.785,54.8799,54.785,54.8704,105813.0
2023-09-18 10:45:00,57.83,57.92,57.82,57.9,127430.0,54.8799,54.9653,54.8704,54.9463,127430.0
2023-09-18 10:50:00,57.9,57.97,57.88,57.95,95188.0,54.9463,55.0128,54.9274,54.9938,95188.0
2023-09-18 10:55:00,57.94,57.98,57.93,57.94,60847.0,54.9843,55.0222,54.9748,54.9843,60847.0
2023-09-18 11:00:00,57.94,57.94,57.81,57.82,101934.0,54.9843,54.9843,54.8609,54.8704,101934.0
2023-09-18 11:05:00,57.82,57.82,57.76,57.77,50580.0,54.8704,54.8704,54.8135,54.823,50580.0
2023-09-18 11:10:00,57.77,57.78,57.75,57.78,67062.0,54.823,54.8325,54.804,54.8325,67062.0
2023-09-18 11:15:00,57.78,57.83,57.77,57.83,42914.0,54.8325,54.8799,54.823,54.8799,42914.0
2023-09-18 11:20:00,57.83,57.88,57.82,57.87,45107.0,54.8799,54.9274,54.8704,54.9179,45107.0
2023-09-18 11:25:00,57.87,57.93,57.86,57.93,59238.0,54.9179,54.9748,54.9084,54.9748,59238.0
2023-09-18 11:30:00,57.93,57.97,57.91,57.94,72519.0,54.9748,55.0128,54.9558,54.9843,72519.0
2023-09-18 11:35:00,57.94,58.01,57.94,58.01,86200.0,54.9843,55.0507,54.9843,55.0507,86200.0
2023-09-18 11:40:00,58.01,58.04,58.0,58.03,58558.0,55.0507,55.0792,55.0412,55.0697,58558.0
2023-09-18 11:45:00,58.03,58.05,58.01,58.03,45015.0,55.0697,55.0887,55.0507,55.0697,45015.0
2023-09-18 11:50:00,58.03,58.05,58.01,58.05,95021.0,55.0697,55.0887,55.0507,55.0887,95021.0
2023-09-18 11:55:00,58.04,58.04,58.02,58.03,45569.0,55.0792,55.0792,55.0602,55.0697,45569.0
2023-09-18 12:00:00,58.03,58.07,58.02,58.06,69030.0,55.0697,55.1077,55.0602,55.0982,69030.0
2023-09-18 12:05:00,58.07,58.09,58.06,58.09,37385.0,55.1077,55.1266,55.0982,55.1266,37385.0
2023-09-18 12:10:00,58.09,58.13,58.08,58.13,65852.0,55.1266,55.1646,55.1171,55.1646,65852.0
2023-09-18 12:15:00,58.13,58.16,58.12,58.15,60916.0,55.1646,55.1931,55.1551,55.1836,60916.0
2023-09-18 12:20:00,58.15,58.16,58.13,58.15,67003.0,55.1836,55.1931,55.1646,55.1836,67003.0
2023-09-18 12:25:00,58.15,58.17,58.14,58.16,44645.0,55.1836,55.2026,55.1741,55.1931,44645.0
2023-09-18 12:30:00,58.17,58.21,58.16,58.2,65892.0,55.2026,55.2405,55.1931,55.231,65892.0
2023-09-18 12:35:00,58.2,58.23,58.18,58.22,62494.0,55.231,55.2595,55.212,55.25,62494.0
2023-09-18 12:40:00,58.22,58.24,58.2,58.22,96557.0,55.25,55.269,55.231,55.25,96557.0
2023-09-18 12:45:00,58.23,58.26,58.21,58.26,68184.0,55.2595,55.288,55.2405,55.288,68184.0
2023-09-18 12:50:00,58.25,58.26,58.22,58.25,123521.0,55.2785,55.288,55.25,55.2785,123521.0
2023-09-18 12:55:00,58.25,58.3,58.25,58.3,66429.0,55.2785,55.3259,55.2785,55.3259,66429.0
2023-09-18 13:00:00,58.3,58.32,58.28,58.32,63655.0,55.3259,55.3449,55.3069,55.3449,63655.0
2023-09-18 13:05:00,58.32,58.32,58.29,58.32,59324.0,55.3449,55.3449,55.3164,55.3449,59324.0
2023-09-18 13:10:00,58.31,58.34,58.31,58.33,50558.0,55.3354,55.3639,55.3354,55.3544,50558.0
2023-09-18 13:15:00,58.33,58.35,58.3,58.32,95135.0,55.3544,55.3734,55.3259,55.3449,95135.0
2023-09-18 13:20:00,58.32,58.34,58.31,58.33,59253.0,55.3449,55.3639,55.3354,55.3544,59253.0
2023-09-18 13:25:00,58.32,58.34,58.29,58.3,69404.0,55.3449,55.3639,55.3164,55.3259,69404.0
2023-09-18 13:30:00,58.3,58.32,58.28,58.31,46243.0,55.3259,55.3449,55.3069,55.3354,46243.0
2023-09-18 13:35:00,58.3,58.33,58.3,58.32,43865.0,55.3259,55.3544,55.3259,55.3449,43865.0
2023-09-18 13:40:00,58.32,58.33,58.29,58.31,72063.0,55.3449,55.3544,55.3164,55.3354,72063.0
2023-09-18 13:45:00,58.3,58.33,58.29,58.29,52030.0,55.3259,55.3544,55.3164,55.3164,52030.0
2023-09-18 13:50:00,58.3,58.34,58.29,58.33,64430.0,55.3259,55.3639,55.3164,55.3544,64430.0
2023-09-18 13:55:00,58.33,58.34,58.3,58.31,41940.0,55.3544,55.3639,55.3259,55.3354,41940.0
2023-09-18 14:00:00,58.31,58.32,58.29,58.3,61245.0,55.3354,55.3449,55.3164,55.3259,61245.0
2023-09-18 14:05:00,58.31,58.32,58.29,58.3,65650.0,55.3354,55.3449,55.3164,55.3259,65650.0
2023-09-18 14:10:00,58.3,58.32,58.26,58.26,97575.0,55.3259,55.3449,55.288,55.288,97575.0
2023-09-18 14:15:00,58.26,58.3,58.26,58.29,59604.0,55.288,55.3259,55.288,55.3164,59604.0
2023-09-18 14:20:00,58.29,58.29,58.24,58.25,40690.0,55.3164,55.3164,55.269,55.2785,40690.0
2023-09-18 14:25:00,58.24,58.25,58.22,58.24,54136.0,55.269,55.2785,55.25,55.269,54136.0
2023-09-18 14:30:00,58.23,58.24,58.23,58.23,70984.0,55.2595,55.269,55.2595,55.2595,70984.0
2023-09-18 14:35:00,58.23,58.26,58.23,58.25,48181.0,55.2595,55.288,55.2595,55.2785,48181.0
2023-09-18 14:40:00,58.25,58.27,58.24,58.25,45466.0,55.2785,55.2975,55.269,55.2785,45466.0
2023-09-18 14:45:00,58.25,58.29,58.24,58.29,69678.0,55.2785,55.3164,55.269,55.3164,69678.0
2023-09-18 14:50:00,58.29,58.31,58.25,58.27,84602.0,55.3164,55.3354,55.2785,55.2975,84602.0
2023-09-18 14:55:00,58.27,58.32,58.26,58.3,59938.0,55.2975,55.3449,55.288,55.3259,59938.0
2023-09-18 15:00:00,58.3,58.32,58.29,58.31,69592.0,55.3259,55.3449,55.3164,55.3354,69592.0
2023-09-18 15:05:00,58.3,58.31,58.25,58.27,219295.0,55.3259,55.3354,55.2785,55.2975,219295.0
2023-09-18 15:10:00,58.28,58.3,58.26,58.29,68934.0,55.3069,55.3259,55.288,55.3164,68934.0
2023-09-18 15:15:00,58.3,58.32,58.28,58.31,132796.0,55.3259,55.3449,55.3069,55.3354,132796.0
2023-09-18 15:20:00,58.31,58.32,58.27,58.28,67855.0,55.3354,55.3449,55.2975,55.3069,67855.0
2023-09-18 15:25:00,58.27,58.29,58.25,58.26,108074.0,55.2975,55.3164,55.2785,55.288,108074.0
2023-09-18 15:30:00,58.26,58.27,58.21,58.23,128118.0,55.288,55.2975,55.2405,55.2595,128118.0
2023-09-18 15:35:00,58.23,58.25,58.21,58.23,120479.0,55.2595,55.2785,55.2405,55.2595,120479.0
2023-09-18 15:40:00,58.23,58.24,58.21,58.23,83979.0,55.2595,55.269,55.2405,55.2595,83979.0
2023-09-18 15:45:00,58.23,58.26,58.19,58.26,186503.0,55.2595,55.288,55.2215,55.288,186503.0
2023-09-18 15:50:00,58.26,58.3,58.24,58.28,342136.0,55.288,55.3259,55.269,55.3069,342136.0
2023-09-18 15:55:00,58.27,58.32,58.25,58.3,739494.0,55.2975,55.3449,55.2785,55.3259,739494.0
2023-09-19 09:30:00,58.26,58.3,58.0,58.03,261187.0,55.288,55.3259,55.0412,55.0697,261187.0
2023-09-19 09:35:00,58.02,58.13,57.98,58.01,110826.0,55.0602,55.1646,55.0222,55.0507,110826.0
2023-09-19 09:40:00,58.01,58.02,57.92,57.98,83066.0,55.0507,55.0602,54.9653,55.0222,83066.0
2023-09-19 09:45:00,57.99,58.08,57.98,58.04,107461.0,55.0317,55.1171,55.0222,55.0792,107461.0
2023-09-19 09:50:00,58.04,58.1,58.03,58.06,100041.0,55.0792,55.1361,55.0697,55.0982,100041.0
2023-09-19 09:55:00,58.05,58.11,58.04,58.1,114697.0,55.0887,55.1456,55.0792,55.1361,114697.0
2023-09-19 10:00:00,58.09,58.11,58.02,58.02,151492.0,55.1266,55.1456,55.0602,55.0602,151492.0
2023-09-19 10:05:00,58.03,58.06,57.95,57.96,109357.0,55.0697,55.0982,54.9938,55.0033,109357.0
2023-09-19 10:10:00,57.95,57.98,57.92,57.96,97639.0,54.9938,55.0222,54.9653,55.0033,97639.0
2023-09-19 10:15:00,57.97,57.98,57.93,57.97,105951.0,55.0128,55.0222,54.9748,55.0128,105951.0
2023-09-19 10:20:00,57.97,58.03,57.96,58.01,111196.0,55.0128,55.0697,55.0033,55.0507,111196.0
2023-09-19 10:25:00,58.01,58.1,58.01,58.1,94775.0,55.0507,55.1361,55.0507,55.1361,94775.0
2023-09-19 10:30:00,58.1,58.13,58.08,58.1,102082.0,55.1361,55.1646,55.1171,55.1361,102082.0
2023-09-19 10:35:00,58.09,58.13,58.05,58.1,104896.0,55.1266,55.1646,55.0887,55.1361,104896.0
2023-09-19 10:40:00,58.1,58.13,58.08,58.1,58960.0,55.1361,55.1646,55.1171,55.1361,58960.0
2023-09-19 10:45:00,58.1,58.11,58.09,58.1,56176.0,55.1361,55.1456,55.1266,55.1361,56176.0
2023-09-19 10:50:00,58.1,58.14,58.09,58.11,117984.0,55.1361,55.1741,55.1266,55.1456,117984.0
2023-09-19 10:55:00,58.11,58.14,58.09,58.13,68769.0,55.1456,55.1741,55.1266,55.1646,68769.0
2023-09-19 11:00:00,58.13,58.13,58.07,58.08,49874.0,55.1646,55.1646,55.1077,55.1171,49874.0
2023-09-19 11:05:00,58.07,58.09,58.05,58.07,38730.0,55.1077,55.1266,55.0887,55.1077,38730.0
2023-09-19 11:10:00,58.07,58.07,58.04,58.07,27623.0,55.1077,55.1077,55.0792,55.1077,27623.0
2023-09-19 11:15:00,58.07,58.07,58.03,58.05,71779.0,55.1077,55.1077,55.0697,55.0887,71779.0
2023-09-19 11:20:00,58.05,58.06,58.03,58.05,42438.0,55.0887,55.0982,55.0697,55.0887,42438.0
2023-09-19 11:25:00,58.05,58.1,58.05,58.1,71200.0,55.0887,55.1361,55.0887,55.1361,71200.0
2023-09-19 11:30:00,58.1,58.11,58.08,58.09,64583.0,55.1361,55.1456,55.1171,55.1266,64583.0
2023-09-19 11:35:00,58.1,58.1,58.06,58.06,42609.0,55.1361,55.1361,55.0982,55.0982,42609.0
2023-09-19 11:40:00,58.07,58.1,58.06,58.08,47492.0,55.1077,55.1361,55.0982,55.1171,47492.0
2023-09-19 11:45:00,58.08,58.09,58.06,58.09,53116.0,55.1171,55.1266,55.0982,55.1266,53116.0
2023-09-19 11:50:00,58.09,58.09,58.06,58.09,62706.0,55.1266,55.1266,55.0982,55.1266,62706.0
2023-09-19 11:55:00,58.09,58.09,58.03,58.03,61929.0,55.1266,55.1266,55.0697,55.0697,61929.0
2023-09-19 12:00:00,58.03,58.06,57.98,58.04,122160.0,55.0697,55.0982,55.0222,55.0792,122160.0
2023-09-19 12:05:00,58.04,58.04,57.97,57.98,38220.0,55.0792,55.0792,55.0128,55.0222,38220.0
2023-09-19 12:10:00,57.98,58.0,57.95,57.98,66296.0,55.0222,55.0412,54.9938,55.0222,66296.0
2023-09-19 12:15:00,57.98,58.0,57.96,57.98,64004.0,55.0222,55.0412,55.0033,55.0222,64004.0
2023-09-19 12:20:00,57.98,58.0,57.97,57.98,44518.0,55.0222,55.0412,55.0128,55.0222,44518.0
2023-09-19 12:25:00,57.98,58.01,57.97,57.99,43014.0,55.0222,55.0507,55.0128,55.0317,43014.0
2023-09-19 12:30:00,57.99,58.01,57.98,58.0,54287.0,55.0317,55.0507,55.0222,55.0412,54287.0
2023-09-19 12:35:00,58.0,58.0,57.95,57.96,76419.0,55.0412,55.0412,54.9938,55.0033,76419.0
2023-09-19 12:40:00,57.97,57.99,57.96,57.99,73603.0,55.0128,55.0317,55.0033,55.0317,73603.0
2023-09-19 12:45:00,57.99,58.01,57.97,58.01,56442.0,55.0317,55.0507,55.0128,55.0507,56442.0
2023-09-19 12:50:00,58.01,58.01,57.97,58.01,66248.0,55.0507,55.0507,55.0128,55.0507,66248.0
2023-09-19 12:55:00,58.01,58.04,58.0,58.01,68456.0,55.0507,55.0792,55.0412,55.0507,68456.0
2023-09-19 13:00:00,58.02,58.04,58.0,58.02,44130.0,55.0602,55.0792,55.0412,55.0602,44130.0
2023-09-19 13:05:00,58.02,58.04,58.0,58.04,43555.0,55.0602,55.0792,55.0412,55.0792,43555.0
2023-09-19 13:10:00,58.03,58.09,58.01,58.09,54394.0,55.0697,55.1266,55.0507,55.1266,54394.0
2023-09-19 13:15:00,58.09,58.09,58.05,58.07,54585.0,55.1266,55.1266,55.0887,55.1077,54585.0
2023-09-19 13:20:00,58.07,58.1,58.06,58.09,37872.0,55.1077,55.1361,55.0982,55.1266,37872.0
2023-09-19 13:25:00,58.09,58.11,58.08,58.11,64127.0,55.1266,55.1456,55.1171,55.1456,64127.0
2023-09-19 13:30:00,58.11,58.11,58.08,58.1,45889.0,55.1456,55.1456,55.1171,55.1361,45889.0
2023-09-19 13:35:00,58.1,58.13,58.09,58.13,33657.0,55.1361,55.1646,55.1266,55.1646,33657.0
2023-09-19 13:40:00,58.13,58.14,58.1,58.1,120086.0,55.1646,55.1741,55.1361,55.1361,120086.0
2023-09-19 13:45:00,58.11,58.19,58.1,58.18,76563.0,55.1456,55.2215,55.1361,55.212,76563.0
2023-09-19 13:50:00,58.18,58.2,58.17,58.2,48701.0,55.212,55.231,55.2026,55.231,48701.0
2023-09-19 13:55:00,58.2,58.25,58.19,58.25,100450.0,55.231,55.2785,55.2215,55.2785,100450.0
2023-09-19 14:00:00,58.25,58.27,58.22,58.24,81282.0,55.2785,55.2975,55.25,55.269,81282.0
2023-09-19 14:05:00,58.23,58.24,58.2,58.22,126389.0,55.2595,55.269,55.231,55.25,126389.0
2023-09-19 14:10:00,58.22,58.24,58.21,58.24,55808.0,55.25,55.269,55.2405,55.269,55808.0
2023-09-19 14:15:00,58.24,58.24,58.21,58.23,50275.0,55.269,55.269,55.2405,55.2595,50275.0
2023-09-19 14:20:00,58.23,58.24,58.22,58.23,42715.0,55.2595,55.269,55.25,55.2595,42715.0
2023-09-19 14:25:00,58.23,58.23,58.19,58.21,55831.0,55.2595,55.2595,55.2215,55.2405,55831.0
2023-09-19 14:30:00,58.2,58.25,58.2,58.25,52483.0,55.231,55.2785,55.231,55.2785,52483.0
2023-09-19 14:35:00,58.25,58.38,58.25,58.37,120050.0,55.2785,55.4018,55.2785,55.3924,120050.0
2023-09-19 14:40:00,58.36,58.38,58.35,58.37,86674.0,55.3829,55.4018,55.3734,55.3924,86674.0
2023-09-19 14:45:00,58.38,58.39,58.36,58.38,57581.0,55.4018,55.4113,55.3829,55.4018,57581.0
2023-09-19 14:50:00,58.38,58.39,58.35,58.36,66601.0,55.4018,55.4113,55.3734,55.3829,66601.0
2023-09-19 14:55:00,58.37,58.37,58.33,58.34,102974.0,55.3924,55.3924,55.3544,55.3639,102974.0
2023-09-19 15:00:00,58.33,58.35,58.32,58.35,54796.0,55.3544,55.3734,55.3449,55.3734,54796.0
2023-09-19 15:05:00,58.35,58.36,58.32,58.32,90972.0,55.3734,55.3829,55.3449,55.3449,90972.0
2023-09-19 15:10:00,58.33,58.34,58.31,58.33,69148.0,55.3544,55.3639,55.3354,55.3544,69148.0
2023-09-19 15:15:00,58.33,58.33,58.28,58.29,56020.0,55.3544,55.3544,55.3069,55.3164,56020.0
2023-09-19 15:20:00,58.29,58.29,58.23,58.26,108013.0,55.3164,55.3164,55.2595,55.288,108013.0
2023-09-19 15:25:00,58.26,58.28,58.25,58.28,69369.0,55.288,55.3069,55.2785,55.3069,69369.0
2023-09-19 15:30:00,58.28,58.29,58.25,58.29,107056.0,55.3069,55.3164,55.2785,55.3164,107056.0
2023-09-19 15:35:00,58.28,58.31,58.24,58.27,133598.0,55.3069,55.3354,55.269,55.2975,133598.0
2023-09-19 15:40:00,58.27,58.29,58.25,58.29,131406.0,55.2975,55.3164,55.2785,55.3164,131406.0
2023-09-19 15:45:00,58.29,58.31,58.26,58.27,194421.0,55.3164,55.3354,55.288,55.2975,194421.0
2023-09-19 15:50:00,58.26,58.27,58.21,58.22,296825.0,55.288,55.2975,55.2405,55.25,296825.0
2023-09-19 15:55:00,58.22,58.23,58.16,58.18,598963.0,55.25,55.2595,55.1931,55.212,598963.0
2023-09-20 09:30:00,58.3,58.35,58.17,58.19,369852.0,55.3259,55.3734,55.2026,55.2215,369852.0
2023-09-20 09:35:00,58.19,58.29,58.17,58.18,89063.0,55.2215,55.3164,55.2026,55.212,89063.0
2023-09-20 09:40:00,58.18,58.2,58.12,58.17,73612.0,55.212,55.231,55.1551,55.2026,73612.0
2023-09-20 09:45:00,58.17,58.17,58.08,58.13,69128.0,55.2026,55.2026,55.1171,55.1646,69128.0
2023-09-20 09:50:00,58.13,58.13,58.1,58.12,35296.0,55.1646,55.1646,55.1361,55.1551,35296.0
2023-09-20 09:55:00,58.12,58.14,58.09,58.13,79993.0,55.1551,55.1741,55.1266,55.1646,79993.0
2023-09-20 10:00:00,58.13,58.2,58.12,58.19,102452.0,55.1646,55.231,55.1551,55.2215,102452.0
2023-09-20 10:05:00,58.19,58.23,58.17,58.23,100541.0,55.2215,55.2595,55.2026,55.2595,100541.0
2023-09-20 10:10:00,58.23,58.26,58.22,58.25,61149.0,55.2595,55.288,55.25,55.2785,61149.0
2023-09-20 10:15:00,58.26,58.32,58.25,58.3,99126.0,55.288,55.3449,55.2785,55.3259,99126.0
2023-09-20 10:20:00,58.29,58.36,58.27,58.29,1248638.0,55.3164,55.3829,55.2975,55.3164,1248638.0
2023-09-20 10:25:00,58.29,58.4,58.28,58.38,835717.0,55.3164,55.4208,55.3069,55.4018,835717.0
2023-09-20 10:30:00,58.39,58.45,58.38,58.43,93519.0,55.4113,55.4683,55.4018,55.4493,93519.0
2023-09-20 10:35:00,58.44,58.44,58.37,58.38,401503.0,55.4588,55.4588,55.3924,55.4018,401503.0
2023-09-20 10:40:00,58.38,58.41,58.34,58.36,232270.0,55.4018,55.4303,55.3639,55.3829,232270.0
2023-09-20 10:45:00,58.35,58.38,58.28,58.37,459867.0,55.3734,55.4018,55.3069,55.3924,459867.0
2023-09-20 10:50:00,58.38,58.51,58.37,58.49,630291.0,55.4018,55.5252,55.3924,55.5062,630291.0
2023-09-20 10:55:00,58.5,58.51,58.46,58.5,87491.0,55.5157,55.5252,55.4778,55.5157,87491.0
2023-09-20 11:00:00,58.5,58.52,58.49,58.51,35493.0,55.5157,55.5347,55.5062,55.5252,35493.0
2023-09-20 11:05:00,58.51,58.54,58.5,58.52,127138.0,55.5252,55.5537,55.5157,55.5347,127138.0
2023-09-20 11:10:00,58.52,58.57,58.5,58.57,145321.0,55.5347,55.5822,55.5157,55.5822,145321.0
2023-09-20 11:15:00,58.56,58.62,58.55,58.62,71656.0,55.5727,55.6296,55.5632,55.6296,71656.0
2023-09-20 11:20:00,58.62,58.63,58.59,58.62,134812.0,55.6296,55.6391,55.6011,55.6296,134812.0
2023-09-20 11:25:00,58.62,58.62,58.57,58.61,93271.0,55.6296,55.6296,55.5822,55.6201,93271.0
2023-09-20 11:30:00,58.61,58.64,58.59,58.6,177406.0,55.6201,55.6486,55.6011,55.6106,177406.0
2023-09-20 11:35:00,58.6,58.65,58.59,58.64,105056.0,55.6106,55.6581,55.6011,55.6486,105056.0
2023-09-20 11:40:00,58.64,58.69,58.63,58.67,76836.0,55.6486,55.696,55.6391,55.677,76836.0
2023-09-20 11:45:00,58.66,58.68,58.65,58.66,102185.0,55.6676,55.6865,55.6581,55.6676,102185.0
2023-09-20 11:50:00,58.65,58.66,58.63,58.66,49708.0,55.6581,55.6676,55.6391,55.6676,49708.0
2023-09-20 11:55:00,58.66,58.69,58.65,58.69,57860.0,55.6676,55.696,55.6581,55.696,57860.0
2023-09-20 12:00:00,58.69,58.69,58.67,58.69,39495.0,55.696,55.696,55.677,55.696,39495.0
2023-09-20 12:05:00,58.69,58.74,58.68,58.73,104918.0,55.696,55.7435,55.6865,55.734,104918.0
2023-09-20 12:10:00,58.73,58.74,58.71,58.73,46856.0,55.734,55.7435,55.715,55.734,46856.0
2023-09-20 12:15:00,58.73,58.74,58.7,58.7,107062.0,55.734,55.7435,55.7055,55.7055,107062.0
2023-09-20 12:20:00,58.71,58.77,58.7,58.75,162080.0,55.715,55.7719,55.7055,55.753,162080.0
2023-09-20 12:25:00,58.75,58.78,58.74,58.78,49227.0,55.753,55.7814,55.7435,55.7814,49227.0
2023-09-20 12:30:00,58.78,58.8,58.77,58.79,36029.0,55.7814,55.8004,55.7719,55.7909,36029.0
2023-09-20 12:35:00,58.8,58.82,58.79,58.8,75598.0,55.8004,55.8194,55.7909,55.8004,75598.0
2023-09-20 12:40:00,58.8,58.82,58.8,58.8,45326.0,55.8004,55.8194,55.8004,55.8004,45326.0
2023-09-20 12:45:00,58.8,58.83,58.8,58.82,44008.0,55.8004,55.8289,55.8004,55.8194,44008.0
2023-09-20 12:50:00,58.82,58.83,58.8,58.8,38996.0,55.8194,55.8289,55.8004,55.8004,38996.0
2023-09-20 12:55:00,58.8,58.82,58.8,58.82,25751.0,55.8004,55.8194,55.8004,55.8194,25751.0
2023-09-20 13:00:00,58.82,58.82,58.8,58.8,41288.0,55.8194,55.8194,55.8004,55.8004,41288.0
2023-09-20 13:05:00,58.8,58.82,58.8,58.81,36513.0,55.8004,55.8194,55.8004,55.8099,36513.0
2023-09-20 13:10:00,58.8,58.82,58.79,58.8,43508.0,55.8004,55.8194,55.7909,55.8004,43508.0
2023-09-20 13:15:00,58.8,58.81,58.78,58.8,51900.0,55.8004,55.8099,55.7814,55.8004,51900.0
2023-09-20 13:20:00,58.8,58.8,58.76,58.77,46132.0,55.8004,55.8004,55.7625,55.7719,46132.0
2023-09-20 13:25:00,58.77,58.77,58.74,58.75,50436.0,55.7719,55.7719,55.7435,55.753,50436.0
2023-09-20 13:30:00,58.74,58.75,58.73,58.75,34882.0,55.7435,55.753,55.734,55.753,34882.0
2023-09-20 13:35:00,58.74,58.76,58.73,58.76,25891.0,55.7435,55.7625,55.734,55.7625,25891.0
2023-09-20 13:40:00,58.76,58.76,58.71,58.72,35218.0,55.7625,55.7625,55.715,55.7245,35218.0
2023-09-20 13:45:00,58.71,58.72,58.68,58.69,31379.0,55.715,55.7245,55.6865,55.696,31379.0
2023-09-20 13:50:00,58.69,58.72,58.67,58.7,73843.0,55.696,55.7245,55.677,55.7055,73843.0
2023-09-20 13:55:00,58.69,58.7,58.66,58.66,39765.0,55.696,55.7055,55.6676,55.6676,39765.0
2023-09-20 14:00:00,58.66,58.67,58.52,58.54,112568.0,55.6676,55.677,55.5347,55.5537,112568.0
2023-09-20 14:05:00,58.53,58.59,58.5,58.54,69672.0,55.5442,55.6011,55.5157,55.5537,69672.0
2023-09-20 14:10:00,58.53,58.59,58.52,58.56,62452.0,55.5442,55.6011,55.5347,55.5727,62452.0
2023-09-20 14:15:00,58.56,58.57,58.54,58.56,30300.0,55.5727,55.5822,55.5537,55.5727,30300.0
2023-09-20 14:20:00,58.56,58.57,58.54,58.57,39804.0,55.5727,55.5822,55.5537,55.5822,39804.0
2023-09-20 14:25:00,58.57,58.57,58.54,58.55,41235.0,55.5822,55.5822,55.5537,55.5632,41235.0
2023-09-20 14:30:00,58.54,58.63,58.52,58.58,67643.0,55.5537,55.6391,55.5347,55.5916,67643.0
2023-09-20 14:35:00,58.58,58.62,58.55,58.57,57486.0,55.5916,55.6296,55.5632,55.5822,57486.0
2023-09-20 14:40:00,58.58,58.6,58.55,58.58,35464.0,55.5916,55.6106,55.5632,55.5916,35464.0
2023-09-20 14:45:00,58.58,58.58,58.51,58.52,49780.0,55.5916,55.5916,55.5252,55.5347,49780.0
2023-09-20 14:50:00,58.51,58.51,58.44,58.48,78097.0,55.5252,55.5252,55.4588,55.4967,78097.0
2023-09-20 14:55:00,58.48,58.51,58.45,58.46,36654.0,55.4967,55.5252,55.4683,55.4778,36654.0
2023-09-20 15:00:00,58.46,58.48,58.44,58.47,65579.0,55.4778,55.4967,55.4588,55.4873,65579.0
2023-09-20 15:05:00,58.46,58.48,58.44,58.47,72073.0,55.4778,55.4967,55.4588,55.4873,72073.0
2023-09-20 15:10:00,58.48,58.51,58.46,58.49,48889.0,55.4967,55.5252,55.4778,55.5062,48889.0
2023-09-20 15:15:00,58.48,58.53,58.47,58.53,61260.0,55.4967,55.5442,55.4873,55.5442,61260.0
2023-09-20 15:20:00,58.53,58.57,58.51,58.57,63855.0,55.5442,55.5822,55.5252,55.5822,63855.0
2023-09-20 15:25:00,58.57,58.58,58.53,58.54,48453.0,55.5822,55.5916,55.5442,55.5537,48453.0
2023-09-20 15:30:00,58.55,58.55,58.47,58.5,146060.0,55.5632,55.5632,55.4873,55.5157,146060.0
2023-09-20 15:35:00,58.5,58.54,58.47,58.54,77104.0,55.5157,55.5537,55.4873,55.5537,77104.0
2023-09-20 15:40:00,58.54,58.55,58.51,58.54,119548.0,55.5537,55.5632,55.5252,55.5537,119548.0
2023-09-20 15:45:00,58.54,58.54,58.51,58.53,178013.0,55.5537,55.5537,55.5252,55.5442,178013.0
2023-09-20 15:50:00,58.52,58.55,58.48,58.48,625978.0,55.5347,55.5632,55.4967,55.4967,625978.0
2023-09-20 15:55:00,58.49,58.51,58.42,58.44,672812.0,55.5062,55.5252,55.4398,55.4588,672812.0
2023-09-21 09:30:00,58.37,58.42,58.11,58.12,289022.0,55.3924,55.4398,55.1456,55.1551,289022.0
2023-09-21 09:35:00,58.12,58.15,57.99,58.0,161187.0,55.1551,55.1836,55.0317,55.0412,161187.0
2023-09-21 09:40:00,58.0,58.11,57.96,58.05,225265.0,55.0412,55.1456,55.0033,55.0887,225265.0
2023-09-21 09:45:00,58.06,58.22,58.05,58.21,185277.0,55.0982,55.25,55.0887,55.2405,185277.0
2023-09-21 09:50:00,58.21,58.35,58.2,58.35,736833.0,55.2405,55.3734,55.231,55.3734,736833.0
2023-09-21 09:55:00,58.35,58.35,58.2,58.23,109581.0,55.3734,55.3734,55.231,55.2595,109581.0
2023-09-21 10:00:00,58.23,58.28,58.19,58.21,81852.0,55.2595,55.3069,55.2215,55.2405,81852.0
2023-09-21 10:05:00,58.21,58.23,58.15,58.17,61175.0,55.2405,55.2595,55.1836,55.2026,61175.0
2023-09-21 10:10:00,58.18,58.23,58.16,58.23,100772.0,55.212,55.2595,55.1931,55.2595,100772.0
2023-09-21 10:15:00,58.23,58.26,58.18,58.19,114831.0,55.2595,55.288,55.212,55.2215,114831.0
2023-09-21 10:20:00,58.19,58.19,58.13,58.17,144640.0,55.2215,55.2215,55.1646,55.2026,144640.0
2023-09-21 10:25:00,58.18,58.19,58.11,58.11,82298.0,55.212,55.2215,55.1456,55.1456,82298.0
2023-09-21 10:30:00,58.11,58.12,57.91,58.0,989998.0,55.1456,55.1551,54.9558,55.0412,989998.0
2023-09-21 10:35:00,58.0,58.0,57.84,57.86,304126.0,55.0412,55.0412,54.8894,54.9084,304126.0
2023-09-21 10:40:00,57.87,57.89,57.77,57.77,241065.0,54.9179,54.9368,54.823,54.823,241065.0
2023-09-21 10:45:00,57.77,57.8,57.68,57.8,293021.0,54.823,54.8514,54.7376,54.8514,293021.0
2023-09-21 10:50:00,57.79,57.88,57.79,57.8,203010.0,54.8419,54.9274,54.8419,54.8514,203010.0
2023-09-21 10:55:00,57.8,57.85,57.76,57.85,106340.0,54.8514,54.8989,54.8135,54.8989,106340.0
2023-09-21 11:00:00,57.85,57.97,57.84,57.97,101038.0,54.8989,55.0128,54.8894,55.0128,101038.0
2023-09-21 11:05:00,57.97,58.0,57.94,57.99,84448.0,55.0128,55.0412,54.9843,55.0317,84448.0
2023-09-21 11:10:00,57.99,58.0,57.95,57.99,120895.0,55.0317,55.0412,54.9938,55.0317,120895.0
2023-09-21 11:15:00,57.98,57.99,57.92,57.97,119229.0,55.0222,55.0317,54.9653,55.0128,119229.0
2023-09-21 11:20:00,57.97,58.0,57.95,57.99,63146.0,55.0128,55.0412,54.9938,55.0317,63146.0
2023-09-21 11:25:00,57.99,57.99,57.89,57.9,117867.0,55.0317,55.0317,54.9368,54.9463,117867.0
2023-09-21 11:30:00,57.9,57.9,57.8,57.84,101794.0,54.9463,54.9463,54.8514,54.8894,101794.0
2023-09-21 11:35:00,57.84,57.87,57.82,57.84,53832.0,54.8894,54.9179,54.8704,54.8894,53832.0
2023-09-21 11:40:00,57.83,57.88,57.82,57.84,53421.0,54.8799,54.9274,54.8704,54.8894,53421.0
2023-09-21 11:45:00,57.85,57.85,57.78,57.8,123207.0,54.8989,54.8989,54.8325,54.8514,123207.0
2023-09-21 11:50:00,57.8,57.88,57.78,57.87,153791.0,54.8514,54.9274,54.8325,54.9179,153791.0
2023-09-21 11:55:00,57.87,57.92,57.85,57.9,83055.0,54.9179,54.9653,54.8989,54.9463,83055.0
2023-09-21 12:00:00,57.89,57.9,57.85,57.85,52674.0,54.9368,54.9463,54.8989,54.8989,52674.0
2023-09-21 12:05:00,57.85,57.87,57.82,57.84,50050.0,54.8989,54.9179,54.8704,54.8894,50050.0
2023-09-21 12:10:00,57.84,57.84,57.82,57.83,55807.0,54.8894,54.8894,54.8704,54.8799,55807.0
2023-09-21 12:15:00,57.82,57.83,57.77,57.78,51241.0,54.8704,54.8799,54.823,54.8325,51241.0
2023-09-21 12:20:00,57.79,57.79,57.74,57.76,45195.0,54.8419,54.8419,54.7945,54.8135,45195.0
2023-09-21 12:25:00,57.75,57.76,57.71,57.72,60570.0,54.804,54.8135,54.766,54.7755,60570.0
2023-09-21 12:30:00,57.71,57.76,57.7,57.76,48055.0,54.766,54.8135,54.7565,54.8135,48055.0
2023-09-21 12:35:00,57.76,57.79,57.74,57.75,124484.0,54.8135,54.8419,54.7945,54.804,124484.0
2023-09-21 12:40:00,57.75,57.77,57.73,57.76,51667.0,54.804,54.823,54.785,54.8135,51667.0
2023-09-21 12:45:00,57.76,57.79,57.75,57.77,58157.0,54.8135,54.8419,54.804,54.823,58157.0
2023-09-21 12:50:00,57.77,57.78,57.76,57.76,79946.0,54.823,54.8325,54.8135,54.8135,79946.0
2023-09-21 12:55:00,57.77,57.77,57.74,57.75,47513.0,54.823,54.823,54.7945,54.804,47513.0
2023-09-21 13:00:00,57.74,57.74,57.72,57.73,25050.0,54.7945,54.7945,54.7755,54.785,25050.0
2023-09-21 13:05:00,57.73,57.74,57.62,57.63,108921.0,54.785,54.7945,54.6806,54.6901,108921.0
2023-09-21 13:10:00,57.62,57.63,57.6,57.62,80503.0,54.6806,54.6901,54.6616,54.6806,80503.0
2023-09-21 13:15:00,57.62,57.69,57.61,57.69,121520.0,54.6806,54.747,54.6711,54.747,121520.0
2023-09-21 13:20:00,57.69,57.69,57.64,57.66,50412.0,54.747,54.747,54.6996,54.7186,50412.0
2023-09-21 13:25:00,57.66,57.66,57.63,57.65,50255.0,54.7186,54.7186,54.6901,54.7091,50255.0
2023-09-21 13:30:00,57.65,57.67,57.64,57.64,43712.0,54.7091,54.7281,54.6996,54.6996,43712.0
2023-09-21 13:35:00,57.65,57.68,57.64,57.68,40808.0,54.7091,54.7376,54.6996,54.7376,40808.0
2023-09-21 13:40:00,57.68,57.71,57.67,57.69,39249.0,54.7376,54.766,54.7281,54.747,39249.0
2023-09-21 13:45:00,57.68,57.71,57.67,57.69,68604.0,54.7376,54.766,54.7281,54.747,68604.0
2023-09-21 13:50:00,57.69,57.69,57.59,57.6,145016.0,54.747,54.747,54.6521,54.6616,145016.0
2023-09-21 13:55:00,57.6,57.61,57.58,57.58,44612.0,54.6616,54.6711,54.6427,54.6427,44612.0
2023-09-21 14:00:00,57.59,57.59,57.53,57.54,122429.0,54.6521,54.6521,54.5952,54.6047,122429.0
2023-09-21 14:05:00,57.53,57.54,57.51,57.52,61041.0,54.5952,54.6047,54.5762,54.5857,61041.0
2023-09-21 14:10:00,57.51,57.53,57.5,57.52,69308.0,54.5762,54.5952,54.5667,54.5857,69308.0
2023-09-21 14:15:00,57.51,57.52,57.49,57.5,144224.0,54.5762,54.5857,54.5572,54.5667,144224.0
2023-09-21 14:20:00,57.5,57.51,57.48,57.51,56104.0,54.5667,54.5762,54.5478,54.5762,56104.0
2023-09-21 14:25:00,57.51,57.51,57.47,57.48,52687.0,54.5762,54.5762,54.5383,54.5478,52687.0
2023-09-21 14:30:00,57.49,57.54,57.47,57.53,74511.0,54.5572,54.6047,54.5383,54.5952,74511.0
2023-09-21 14:35:00,57.53,57.6,57.52,57.6,94737.0,54.5952,54.6616,54.5857,54.6616,94737.0
2023-09-21 14:40:00,57.6,57.6,57.58,57.6,53707.0,54.6616,54.6616,54.6427,54.6616,53707.0
2023-09-21 14:45:00,57.6,57.66,57.59,57.66,68885.0,54.6616,54.7186,54.6521,54.7186,68885.0
2023-09-21 14:50:00,57.66,57.69,57.64,57.69,53636.0,54.7186,54.747,54.6996,54.747,53636.0
2023-09-21 14:55:00,57.69,57.71,57.69,57.71,60186.0,54.747,54.766,54.747,54.766,60186.0
2023-09-21 15:00:00,57.71,57.71,57.63,57.65,126363.0,54.766,54.766,54.6901,54.7091,126363.0
2023-09-21 15:05:00,57.65,57.68,57.64,57.67,73012.0,54.7091,54.7376,54.6996,54.7281,73012.0
2023-09-21 15:10:00,57.67,57.68,57.63,57.67,45917.0,54.7281,54.7376,54.6901,54.7281,45917.0
2023-09-21 15:15:00,57.67,57.68,57.64,57.68,79916.0,54.7281,54.7376,54.6996,54.7376,79916.0
2023-09-21 15:20:00,57.68,57.68,57.63,57.64,131735.0,54.7376,54.7376,54.6901,54.6996,131735.0
2023-09-21 15:25:00,57.64,57.64,57.54,57.55,94886.0,54.6996,54.6996,54.6047,54.6142,94886.0
2023-09-21 15:30:00,57.55,57.55,57.46,57.49,280773.0,54.6142,54.6142,54.5288,54.5572,280773.0
2023-09-21 15:35:00,57.5,57.57,57.49,57.55,134683.0,54.5667,54.6332,54.5572,54.6142,134683.0
2023-09-21 15:40:00,57.55,57.58,57.53,57.55,180937.0,54.6142,54.6427,54.5952,54.6142,180937.0
2023-09-21 15:45:00,57.55,57.57,57.5,57.51,185895.0,54.6142,54.6332,54.5667,54.5762,185895.0
2023-09-21 15:50:00,57.5,57.51,57.42,57.45,492171.0,54.5667,54.5762,54.4908,54.5193,492171.0
2023-09-21 15:55:00,57.46,57.55,57.45,57.55,1032690.0,54.5288,54.6142,54.5193,54.6142,1032690.0
2023-09-22 09:30:00,57.85,57.85,57.52,57.53,630153.0,54.8989,54.8989,54.5857,54.5952,630153.0
2023-09-22 09:35:00,57.53,57.84,57.52,57.76,183815.0,54.5952,54.8894,54.5857,54.8135,183815.0
2023-09-22 09:40:00,57.75,57.83,57.72,57.73,124895.0,54.804,54.8799,54.7755,54.785,124895.0
2023-09-22 09:45:00,57.73,57.73,57.57,57.59,86588.0,54.785,54.785,54.6332,54.6521,86588.0
2023-09-22 09:50:00,57.59,57.61,57.55,57.6,142662.0,54.6521,54.6711,54.6142,54.6616,142662.0
2023-09-22 09:55:00,57.59,57.65,57.58,57.65,110113.0,54.6521,54.7091,54.6427,54.7091,110113.0
2023-09-22 10:00:00,57.65,57.71,57.65,57.67,173876.0,54.7091,54.766,54.7091,54.7281,173876.0
2023-09-22 10:05:00,57.67,57.75,57.65,57.75,174865.0,54.7281,54.804,54.7091,54.804,174865.0
2023-09-22 10:10:00,57.74,57.74,57.68,57.69,151015.0,54.7945,54.7945,54.7376,54.747,151015.0
2023-09-22 10:15:00,57.69,57.73,57.68,57.73,91227.0,54.747,54.785,54.7376,54.785,91227.0
2023-09-22 10:20:00,57.72,57.79,57.71,57.77,99614.0,54.7755,54.8419,54.766,54.823,99614.0
2023-09-22 10:25:00,57.78,57.8,57.73,57.78,79983.0,54.8325,54.8514,54.785,54.8325,79983.0
2023-09-22 10:30:00,57.78,57.79,57.75,57.76,86268.0,54.8325,54.8419,54.804,54.8135,86268.0
2023-09-22 10:35:00,57.76,57.79,57.75,57.78,227167.0,54.8135,54.8419,54.804,54.8325,227167.0
2023-09-22 10:40:00,57.79,57.84,57.78,57.84,86558.0,54.8419,54.8894,54.8325,54.8894,86558.0
2023-09-22 10:45:00,57.84,57.89,57.83,57.87,108768.0,54.8894,54.9368,54.8799,54.9179,108768.0
2023-09-22 10:50:00,57.87,57.91,57.86,57.88,96099.0,54.9179,54.9558,54.9084,54.9274,96099.0
2023-09-22 10:55:00,57.88,57.91,57.85,57.86,193148.0,54.9274,54.9558,54.8989,54.9084,193148.0
2023-09-22 11:00:00,57.85,57.88,57.83,57.86,105536.0,54.8989,54.9274,54.8799,54.9084,105536.0
2023-09-22 11:05:00,57.85,57.88,57.85,57.87,108429.0,54.8989,54.9274,54.8989,54.9179,108429.0
2023-09-22 11:10:00,57.87,57.87,57.79,57.81,148883.0,54.9179,54.9179,54.8419,54.8609,148883.0
2023-09-22 11:15:00,57.8,57.86,57.79,57.79,70683.0,54.8514,54.9084,54.8419,54.8419,70683.0
2023-09-22 11:20:00,57.8,57.82,57.78,57.82,63255.0,54.8514,54.8704,54.8325,54.8704,63255.0
2023-09-22 11:25:00,57.83,57.91,57.82,57.91,116894.0,54.8799,54.9558,54.8704,54.9558,116894.0
2023-09-22 11:30:00,57.91,57.95,57.89,57.94,74760.0,54.9558,54.9938,54.9368,54.9843,74760.0
2023-09-22 11:35:00,57.95,57.97,57.93,57.95,57049.0,54.9938,55.0128,54.9748,54.9938,57049.0
2023-09-22 11:40:00,57.95,57.96,57.9,57.91,94881.0,54.9938,55.0033,54.9463,54.9558,94881.0
2023-09-22 11:45:00,57.91,57.92,57.85,57.85,63730.0,54.9558,54.9653,54.8989,54.8989,63730.0
2023-09-22 11:50:00,57.85,57.88,57.83,57.86,63732.0,54.8989,54.9274,54.8799,54.9084,63732.0
2023-09-22 11:55:00,57.86,57.86,57.8,57.8,108484.0,54.9084,54.9084,54.8514,54.8514,108484.0
2023-09-22 12:00:00,57.8,57.85,57.79,57.83,116492.0,54.8514,54.8989,54.8419,54.8799,116492.0
2023-09-22 12:05:00,57.83,57.84,57.81,57.84,57447.0,54.8799,54.8894,54.8609,54.8894,57447.0
2023-09-22 12:10:00,57.84,57.86,57.82,57.85,48064.0,54.8894,54.9084,54.8704,54.8989,48064.0
2023-09-22 12:15:00,57.85,57.87,57.84,57.87,47482.0,54.8989,54.9179,54.8894,54.9179,47482.0
2023-09-22 12:20:00,57.87,57.89,57.85,57.87,61491.0,54.9179,54.9368,54.8989,54.9179,61491.0
2023-09-22 12:25:00,57.86,57.88,57.84,57.88,62842.0,54.9084,54.9274,54.8894,54.9274,62842.0
2023-09-22 12:30:00,57.88,57.91,57.86,57.91,151994.0,54.9274,54.9558,54.9084,54.9558,151994.0
2023-09-22 12:35:00,57.91,57.91,57.89,57.91,63599.0,54.9558,54.9558,54.9368,54.9558,63599.0
2023-09-22 12:40:00,57.91,57.92,57.9,57.91,58021.0,54.9558,54.9653,54.9463,54.9558,58021.0
2023-09-22 12:45:00,57.9,57.94,57.9,57.93,39162.0,54.9463,54.9843,54.9463,54.9748,39162.0
2023-09-22 12:50:00,57.93,57.94,57.9,57.91,66616.0,54.9748,54.9843,54.9463,54.9558,66616.0
2023-09-22 12:55:00,57.92,57.94,57.91,57.93,54443.0,54.9653,54.9843,54.9558,54.9748,54443.0
2023-09-22 13:00:00,57.93,57.94,57.92,57.92,19243.0,54.9748,54.9843,54.9653,54.9653,19243.0
2023-09-22 13:05:00,57.92,57.95,57.9,57.91,65757.0,54.9653,54.9938,54.9463,54.9558,65757.0
2023-09-22 13:10:00,57.92,57.92,57.89,57.92,43529.0,54.9653,54.9653,54.9368,54.9653,43529.0
2023-09-22 13:15:00,57.92,57.92,57.89,57.91,47678.0,54.9653,54.9653,54.9368,54.9558,47678.0
2023-09-22 13:20:00,57.91,57.91,57.86,57.87,114415.0,54.9558,54.9558,54.9084,54.9179,114415.0
2023-09-22 13:25:00,57.87,57.89,57.86,57.87,47295.0,54.9179,54.9368,54.9084,54.9179,47295.0
2023-09-22 13:30:00,57.88,57.88,57.85,57.88,74067.0,54.9274,54.9274,54.8989,54.9274,74067.0
2023-09-22 13:35:00,57.88,57.89,57.83,57.84,88871.0,54.9274,54.9368,54.8799,54.8894,88871.0
2023-09-22 13:40:00,57.84,57.85,57.77,57.78,70942.0,54.8894,54.8989,54.823,54.8325,70942.0
2023-09-22 13:45:00,57.78,57.81,57.77,57.8,87756.0,54.8325,54.8609,54.823,54.8514,87756.0
2023-09-22 13:50:00,57.8,57.86,57.79,57.85,69148.0,54.8514,54.9084,54.8419,54.8989,69148.0
2023-09-22 13:55:00,57.85,57.85,57.82,57.83,40934.0,54.8989,54.8989,54.8704,54.8799,40934.0
2023-09-22 14:00:00,57.82,57.83,57.76,57.77,120658.0,54.8704,54.8799,54.8135,54.823,120658.0
2023-09-22 14:05:00,57.77,57.78,57.74,57.76,91777.0,54.823,54.8325,54.7945,54.8135,91777.0
2023-09-22 14:10:00,57.76,57.76,57.73,57.75,63506.0,54.8135,54.8135,54.785,54.804,63506.0
2023-09-22 14:15:00,57.75,57.77,57.73,57.74,98131.0,54.804,54.823,54.785,54.7945,98131.0
2023-09-22 14:20:00,57.74,57.8,57.73,57.8,180042.0,54.7945,54.8514,54.785,54.8514,180042.0
2023-09-22 14:25:00,57.8,57.81,57.78,57.79,106244.0,54.8514,54.8609,54.8325,54.8419,106244.0
2023-09-22 14:30:00,57.78,57.8,57.77,57.8,55826.0,54.8325,54.8514,54.823,54.8514,55826.0
2023-09-22 14:35:00,57.8,57.8,57.76,57.77,62000.0,54.8514,54.8514,54.8135,54.823,62000.0
2023-09-22 14:40:00,57.77,57.78,57.74,57.74,93947.0,54.823,54.8325,54.7945,54.7945,93947.0
2023-09-22 14:45:00,57.75,57.77,57.74,57.77,64865.0,54.804,54.823,54.7945,54.823,64865.0
2023-09-22 14:50:00,57.77,57.77,57.76,57.77,38217.0,54.823,54.823,54.8135,54.823,38217.0
2023-09-22 14:55:00,57.77,57.79,57.75,57.76,86220.0,54.823,54.8419,54.804,54.8135,86220.0
2023-09-22 15:00:00,57.76,57.84,57.75,57.83,62209.0,54.8135,54.8894,54.804,54.8799,62209.0
2023-09-22 15:05:00,57.83,57.89,57.81,57.89,64912.0,54.8799,54.9368,54.8609,54.9368,64912.0
2023-09-22 15:10:00,57.89,57.93,57.88,57.89,96725.0,54.9368,54.9748,54.9274,54.9368,96725.0
2023-09-22 15:15:00,57.88,57.89,57.86,57.88,131294.0,54.9274,54.9368,54.9084,54.9274,131294.0
2023-09-22 15:20:00,57.88,57.88,57.81,57.86,111523.0,54.9274,54.9274,54.8609,54.9084,111523.0
2023-09-22 15:25:00,57.87,57.87,57.8,57.8,83782.0,54.9179,54.9179,54.8514,54.8514,83782.0
2023-09-22 15:30:00,57.8,57.82,57.72,57.72,89186.0,54.8514,54.8704,54.7755,54.7755,89186.0
2023-09-22 15:35:00,57.72,57.74,57.7,57.72,87084.0,54.7755,54.7945,54.7565,54.7755,87084.0
2023-09-22 15:40:00,57.73,57.73,57.61,57.62,159484.0,54.785,54.785,54.6711,54.6806,159484.0
2023-09-22 15:45:00,57.61,57.66,57.55,57.57,200846.0,54.6711,54.7186,54.6142,54.6332,200846.0
2023-09-22 15:50:00,57.56,57.57,57.5,57.51,317235.0,54.6237,54.6332,54.5667,54.5762,317235.0
2023-09-22 15:55:00,57.52,57.62,57.51,57.59,948574.0,54.5857,54.6806,54.5762,54.6521,948574.0
2023-09-25 09:30:00,57.43,57.48,57.3,57.38,322839.0,54.5003,54.5478,54.3769,54.4529,322839.0
2023-09-25 09:35:00,57.38,57.49,57.28,57.34,77377.0,54.4529,54.5572,54.358,54.4149,77377.0
2023-09-25 09:40:00,57.35,57.36,57.24,57.27,67773.0,54.4244,54.4339,54.32,54.3485,67773.0
2023-09-25 09:45:00,57.28,57.28,57.19,57.25,111358.0,54.358,54.358,54.2725,54.3295,111358.0
2023-09-25 09:50:00,57.25,57.3,57.21,57.3,52536.0,54.3295,54.3769,54.2915,54.3769,52536.0
2023-09-25 09:55:00,57.3,57.32,57.25,57.3,70299.0,54.3769,54.3959,54.3295,54.3769,70299.0
2023-09-25 10:00:00,57.3,57.31,57.21,57.22,67918.0,54.3769,54.3864,54.2915,54.301,67918.0
2023-09-25 10:05:00,57.23,57.23,57.11,57.12,127566.0,54.3105,54.3105,54.1966,54.2061,127566.0
2023-09-25 10:10:00,57.13,57.15,57.07,57.09,145939.0,54.2156,54.2346,54.1587,54.1777,145939.0
2023-09-25 10:15:00,57.09,57.1,57.01,57.02,136071.0,54.1777,54.1871,54.1017,54.1112,136071.0
2023-09-25 10:20:00,57.01,57.02,56.98,56.98,236407.0,54.1017,54.1112,54.0733,54.0733,236407.0
2023-09-25 10:25:00,56.98,56.99,56.92,56.93,107183.0,54.0733,54.0828,54.0163,54.0258,107183.0
2023-09-25 10:30:00,56.93,56.99,56.9,56.96,156115.0,54.0258,54.0828,53.9973,54.0543,156115.0
2023-09-25 10:35:00,56.97,57.01,56.93,57.01,135950.0,54.0638,54.1017,54.0258,54.1017,135950.0
2023-09-25 10:40:00,57.01,57.13,57.0,57.13,102505.0,54.1017,54.2156,54.0922,54.2156,102505.0
2023-09-25 10:45:00,57.13,57.17,57.12,57.17,136196.0,54.2156,54.2536,54.2061,54.2536,136196.0
2023-09-25 10:50:00,57.17,57.2,57.07,57.09,146325.0,54.2536,54.282,54.1587,54.1777,146325.0
2023-09-25 10:55:00,57.08,57.11,57.07,57.09,133746.0,54.1682,54.1966,54.1587,54.1777,133746.0
2023-09-25 11:00:00,57.09,57.09,57.01,57.02,70662.0,54.1777,54.1777,54.1017,54.1112,70662.0
2023-09-25 11:05:00,57.02,57.04,56.97,57.03,143190.0,54.1112,54.1302,54.0638,54.1207,143190.0
2023-09-25 11:10:00,57.03,57.05,57.0,57.05,64093.0,54.1207,54.1397,54.0922,54.1397,64093.0
2023-09-25 11:15:00,57.05,57.11,57.01,57.11,121397.0,54.1397,54.1966,54.1017,54.1966,121397.0
2023-09-25 11:20:00,57.11,57.17,57.1,57.14,62804.0,54.1966,54.2536,54.1871,54.2251,62804.0
2023-09-25 11:25:00,57.14,57.18,57.13,57.16,36885.0,54.2251,54.2631,54.2156,54.2441,36885.0
2023-09-25 11:30:00,57.16,57.18,57.14,57.17,71494.0,54.2441,54.2631,54.2251,54.2536,71494.0
2023-09-25 11:35:00,57.17,57.17,57.11,57.12,65171.0,54.2536,54.2536,54.1966,54.2061,65171.0
2023-09-25 11:40:00,57.12,57.16,57.08,57.15,111102.0,54.2061,54.2441,54.1682,54.2346,111102.0
2023-09-25 11:45:00,57.15,57.15,57.08,57.09,46238.0,54.2346,54.2346,54.1682,54.1777,46238.0
2023-09-25 11:50:00,57.08,57.12,57.08,57.11,37015.0,54.1682,54.2061,54.1682,54.1966,37015.0
2023-09-25 11:55:00,57.1,57.12,57.09,57.11,52241.0,54.1871,54.2061,54.1777,54.1966,52241.0
2023-09-25 12:00:00,57.11,57.11,57.03,57.05,62601.0,54.1966,54.1966,54.1207,54.1397,62601.0
2023-09-25 12:05:00,57.05,57.07,57.04,57.06,77829.0,54.1397,54.1587,54.1302,54.1492,77829.0
2023-09-25 12:10:00,57.06,57.09,57.05,57.08,52609.0,54.1492,54.1777,54.1397,54.1682,52609.0
2023-09-25 12:15:00,57.08,57.1,57.05,57.05,113563.0,54.1682,54.1871,54.1397,54.1397,113563.0
2023-09-25 12:20:00,57.05,57.07,57.04,57.06,57436.0,54.1397,54.1587,54.1302,54.1492,57436.0
2023-09-25 12:25:00,57.05,57.11,57.05,57.11,62703.0,54.1397,54.1966,54.1397,54.1966,62703.0
2023-09-25 12:30:00,57.11,57.11,57.06,57.06,59267.0,54.1966,54.1966,54.1492,54.1492,59267.0
2023-09-25 12:35:00,57.06,57.06,57.03,57.05,34090.0,54.1492,54.1492,54.1207,54.1397,34090.0
2023-09-25 12:40:00,57.05,57.06,57.03,57.05,52182.0,54.1397,54.1492,54.1207,54.1397,52182.0
2023-09-25 12:45:00,57.05,57.05,56.99,56.99,67232.0,54.1397,54.1397,54.0828,54.0828,67232.0
2023-09-25 12:50:00,57.0,57.0,56.96,57.0,53769.0,54.0922,54.0922,54.0543,54.0922,53769.0
2023-09-25 12:55:00,56.99,57.0,56.96,56.98,45046.0,54.0828,54.0922,54.0543,54.0733,45046.0
2023-09-25 13:00:00,56.98,56.99,56.95,56.97,41711.0,54.0733,54.0828,54.0448,54.0638,41711.0
2023-09-25 13:05:00,56.97,57.0,56.96,56.98,49673.0,54.0638,54.0922,54.0543,54.0733,49673.0
2023-09-25 13:10:00,56.98,57.0,56.97,56.98,49751.0,54.0733,54.0922,54.0638,54.0733,49751.0
2023-09-25 13:15:00,56.98,57.0,56.96,56.98,56180.0,54.0733,54.0922,54.0543,54.0733,56180.0
2023-09-25 13:20:00,56.98,56.99,56.95,56.96,48233.0,54.0733,54.0828,54.0448,54.0543,48233.0
2023-09-25 13:25:00,56.96,56.96,56.86,56.9,100514.0,54.0543,54.0543,53.9594,53.9973,100514.0
2023-09-25 13:30:00,56.9,56.9,56.85,56.87,79527.0,53.9973,53.9973,53.9499,53.9689,79527.0
2023-09-25 13:35:00,56.87,56.87,56.83,56.87,91186.0,53.9689,53.9689,53.9309,53.9689,91186.0
2023-09-25 13:40:00,56.87,56.88,56.85,56.87,58199.0,53.9689,53.9784,53.9499,53.9689,58199.0
2023-09-25 13:45:00,56.87,56.88,56.79,56.84,94744.0,53.9689,53.9784,53.893,53.9404,94744.0
2023-09-25 13:50:00,56.83,56.88,56.83,56.88,59377.0,53.9309,53.9784,53.9309,53.9784,59377.0
2023-09-25 13:55:00,56.88,56.91,56.87,56.91,57900.0,53.9784,54.0068,53.9689,54.0068,57900.0
2023-09-25 14:00:00,56.91,56.94,56.9,56.93,51132.0,54.0068,54.0353,53.9973,54.0258,51132.0
2023-09-25 14:05:00,56.93,56.94,56.87,56.87,53630.0,54.0258,54.0353,53.9689,53.9689,53630.0
2023-09-25 14:10:00,56.87,56.88,56.84,56.85,65834.0,53.9689,53.9784,53.9404,53.9499,65834.0
2023-09-25 14:15:00,56.85,56.85,56.78,56.8,57649.0,53.9499,53.9499,53.8835,53.9024,57649.0
2023-09-25 14:20:00,56.8,56.82,56.75,56.76,75034.0,53.9024,53.9214,53.855,53.8645,75034.0
2023-09-25 14:25:00,56.76,56.8,56.75,56.78,90357.0,53.8645,53.9024,53.855,53.8835,90357.0
2023-09-25 14:30:00,56.78,56.8,56.77,56.79,52519.0,53.8835,53.9024,53.874,53.893,52519.0
2023-09-25 14:35:00,56.79,56.87,56.79,56.83,58402.0,53.893,53.9689,53.893,53.9309,58402.0
2023-09-25 14:40:00,56.84,56.85,56.82,56.84,48399.0,53.9404,53.9499,53.9214,53.9404,48399.0
2023-09-25 14:45:00,56.85,56.89,56.84,56.87,87677.0,53.9499,53.9879,53.9404,53.9689,87677.0
2023-09-25 14:50:00,56.86,56.91,56.86,56.89,100147.0,53.9594,54.0068,53.9594,53.9879,100147.0
2023-09-25 14:55:00,56.88,56.89,56.86,56.87,66387.0,53.9784,53.9879,53.9594,53.9689,66387.0
2023-09-25 15:00:00,56.86,56.86,56.77,56.78,60171.0,53.9594,53.9594,53.874,53.8835,60171.0
2023-09-25 15:05:00,56.78,56.78,56.74,56.75,57733.0,53.8835,53.8835,53.8455,53.855,57733.0
2023-09-25 15:10:00,56.75,56.77,56.74,56.77,49609.0,53.855,53.874,53.8455,53.874,49609.0
2023-09-25 15:15:00,56.77,56.87,56.76,56.87,94416.0,53.874,53.9689,53.8645,53.9689,94416.0
2023-09-25 15:20:00,56.87,56.89,56.83,56.83,87321.0,53.9689,53.9879,53.9309,53.9309,87321.0
2023-09-25 15:25:00,56.83,56.84,56.77,56.8,91932.0,53.9309,53.9404,53.874,53.9024,91932.0
2023-09-25 15:30:00,56.79,56.85,56.79,56.84,114348.0,53.893,53.9499,53.893,53.9404,114348.0
2023-09-25 15:35:00,56.84,56.9,56.82,56.9,102388.0,53.9404,53.9973,53.9214,53.9973,102388.0
2023-09-25 15:40:00,56.9,56.93,56.84,56.84,111307.0,53.9973,54.0258,53.9404,53.9404,111307.0
2023-09-25 15:45:00,56.85,56.91,56.84,56.88,174597.0,53.9499,54.0068,53.9404,53.9784,174597.0
2023-09-25 15:50:00,56.88,56.95,56.87,56.88,311766.0,53.9784,54.0448,53.9689,53.9784,311766.0
2023-09-25 15:55:00,56.89,57.0,56.88,57.0,642389.0,53.9879,54.0922,53.9784,54.0922,642389.0
2023-09-26 09:30:00,56.73,56.78,56.66,56.73,374244.0,53.836,53.8835,53.7696,53.836,374244.0
2023-09-26 09:35:00,56.73,56.81,56.68,56.72,91364.0,53.836,53.9119,53.7886,53.8265,91364.0
2023-09-26 09:40:00,56.72,56.78,56.64,56.76,70680.0,53.8265,53.8835,53.7506,53.8645,70680.0
2023-09-26 09:45:00,56.76,56.76,56.7,56.73,62152.0,53.8645,53.8645,53.8075,53.836,62152.0
2023-09-26 09:50:00,56.73,56.83,56.71,56.83,71225.0,53.836,53.9309,53.817,53.9309,71225.0
2023-09-26 09:55:00,56.82,56.88,56.81,56.88,80075.0,53.9214,53.9784,53.9119,53.9784,80075.0
2023-09-26 10:00:00,56.89,56.9,56.68,56.68,102988.0,53.9879,53.9973,53.7886,53.7886,102988.0
2023-09-26 10:05:00,56.68,56.71,56.66,56.68,87018.0,53.7886,53.817,53.7696,53.7886,87018.0
2023-09-26 10:10:00,56.68,56.68,56.57,56.58,81489.0,53.7886,53.7886,53.6842,53.6937,81489.0
2023-09-26 10:15:00,56.58,56.6,56.49,56.51,125017.0,53.6937,53.7126,53.6083,53.6272,125017.0
2023-09-26 10:20:00,56.5,56.54,56.48,56.53,110036.0,53.6177,53.6557,53.5988,53.6462,110036.0
2023-09-26 10:25:00,56.53,56.57,56.52,56.55,58634.0,53.6462,53.6842,53.6367,53.6652,58634.0
2023-09-26 10:30:00,56.55,56.55,56.43,56.47,74105.0,53.6652,53.6652,53.5513,53.5893,74105.0
2023-09-26 10:35:00,56.48,56.51,56.47,56.51,78997.0,53.5988,53.6272,53.5893,53.6272,78997.0
2023-09-26 10:40:00,56.51,56.55,56.5,56.54,60897.0,53.6272,53.6652,53.6177,53.6557,60897.0
2023-09-26 10:45:00,56.55,56.55,56.52,56.52,56839.0,53.6652,53.6652,53.6367,53.6367,56839.0
2023-09-26 10:50:00,56.53,56.56,56.51,56.53,71616.0,53.6462,53.6747,53.6272,53.6462,71616.0
2023-09-26 10:55:00,56.53,56.59,56.49,56.58,112766.0,53.6462,53.7032,53.6083,53.6937,112766.0
2023-09-26 11:00:00,56.58,56.58,56.54,56.55,62433.0,53.6937,53.6937,53.6557,53.6652,62433.0
2023-09-26 11:05:00,56.54,56.54,56.47,56.51,77234.0,53.6557,53.6557,53.5893,53.6272,77234.0
2023-09-26 11:10:00,56.51,56.52,56.49,56.5,102609.0,53.6272,53.6367,53.6083,53.6177,102609.0
2023-09-26 11:15:00,56.5,56.51,56.48,56.49,63075.0,53.6177,53.6272,53.5988,53.6083,63075.0
2023-09-26 11:20:00,56.49,56.5,56.45,56.5,39960.0,53.6083,53.6177,53.5703,53.6177,39960.0
2023-09-26 11:25:00,56.5,56.51,56.45,56.46,56318.0,53.6177,53.6272,53.5703,53.5798,56318.0
2023-09-26 11:30:00,56.46,56.48,56.43,56.47,86935.0,53.5798,53.5988,53.5513,53.5893,86935.0
2023-09-26 11:35:00,56.48,56.5,56.46,56.49,47966.0,53.5988,53.6177,53.5798,53.6083,47966.0
2023-09-26 11:40:00,56.49,56.5,56.45,56.49,38548.0,53.6083,53.6177,53.5703,53.6083,38548.0
2023-09-26 11:45:00,56.49,56.51,56.46,56.48,67381.0,53.6083,53.6272,53.5798,53.5988,67381.0
2023-09-26 11:50:00,56.48,56.55,56.47,56.53,77793.0,53.5988,53.6652,53.5893,53.6462,77793.0
2023-09-26 11:55:00,56.52,56.54,56.5,56.52,58045.0,53.6367,53.6557,53.6177,53.6367,58045.0
2023-09-26 12:00:00,56.51,56.53,56.49,56.5,48442.0,53.6272,53.6462,53.6083,53.6177,48442.0
2023-09-26 12:05:00,56.49,56.53,56.48,56.51,72830.0,53.6083,53.6462,53.5988,53.6272,72830.0
2023-09-26 12:10:00,56.5,56.55,56.5,56.54,57025.0,53.6177,53.6652,53.6177,53.6557,57025.0
2023-09-26 12:15:00,56.54,56.54,56.47,56.48,77947.0,53.6557,53.6557,53.5893,53.5988,77947.0
2023-09-26 12:20:00,56.48,56.51,56.47,56.51,43292.0,53.5988,53.6272,53.5893,53.6272,43292.0
2023-09-26 12:25:00,56.51,56.52,56.5,56.51,65099.0,53.6272,53.6367,53.6177,53.6272,65099.0
2023-09-26 12:30:00,56.51,56.53,56.49,56.51,62189.0,53.6272,53.6462,53.6083,53.6272,62189.0
2023-09-26 12:35:00,56.51,56.53,56.5,56.53,75710.0,53.6272,53.6462,53.6177,53.6462,75710.0
2023-09-26 12:40:00,56.53,56.54,56.49,56.5,74557.0,53.6462,53.6557,53.6083,53.6177,74557.0
2023-09-26 12:45:00,56.5,56.52,56.49,56.51,51063.0,53.6177,53.6367,53.6083,53.6272,51063.0
2023-09-26 12:50:00,56.51,56.52,56.48,56.5,65823.0,53.6272,53.6367,53.5988,53.6177,65823.0
2023-09-26 12:55:00,56.51,56.51,56.48,56.49,46773.0,53.6272,53.6272,53.5988,53.6083,46773.0
2023-09-26 13:00:00,56.49,56.53,56.48,56.5,84836.0,53.6083,53.6462,53.5988,53.6177,84836.0
2023-09-26 13:05:00,56.5,56.55,56.49,56.54,66969.0,53.6177,53.6652,53.6083,53.6557,66969.0
2023-09-26 13:10:00,56.55,56.55,56.52,56.52,49644.0,53.6652,53.6652,53.6367,53.6367,49644.0
2023-09-26 13:15:00,56.52,56.53,56.51,56.52,27918.0,53.6367,53.6462,53.6272,53.6367,27918.0
2023-09-26 13:20:00,56.51,56.52,56.49,56.51,73412.0,53.6272,53.6367,53.6083,53.6272,73412.0
2023-09-26 13:25:00,56.5,56.52,56.49,56.5,42261.0,53.6177,53.6367,53.6083,53.6177,42261.0
2023-09-26 13:30:00,56.5,56.5,56.46,56.46,102627.0,53.6177,53.6177,53.5798,53.5798,102627.0
2023-09-26 13:35:00,56.47,56.47,56.4,56.42,86094.0,53.5893,53.5893,53.5228,53.5418,86094.0
2023-09-26 13:40:00,56.42,56.43,56.4,56.43,51690.0,53.5418,53.5513,53.5228,53.5513,51690.0
2023-09-26 13:45:00,56.42,56.45,56.41,56.43,46074.0,53.5418,53.5703,53.5323,53.5513,46074.0
2023-09-26 13:50:00,56.43,56.46,56.41,56.45,57326.0,53.5513,53.5798,53.5323,53.5703,57326.0
2023-09-26 13:55:00,56.45,56.47,56.44,56.47,47483.0,53.5703,53.5893,53.5608,53.5893,47483.0
2023-09-26 14:00:00,56.47,56.48,56.45,56.48,74786.0,53.5893,53.5988,53.5703,53.5988,74786.0
2023-09-26 14:05:00,56.48,56.5,56.47,56.5,73729.0,53.5988,53.6177,53.5893,53.6177,73729.0
2023-09-26 14:10:00,56.5,56.53,56.49,56.53,96213.0,53.6177,53.6462,53.6083,53.6462,96213.0
2023-09-26 14:15:00,56.52,56.56,56.52,56.54,54419.0,53.6367,53.6747,53.6367,53.6557,54419.0
2023-09-26 14:20:00,56.55,56.6,56.53,56.6,56206.0,53.6652,53.7126,53.6462,53.7126,56206.0
2023-09-26 14:25:00,56.59,56.6,56.56,56.57,69078.0,53.7032,53.7126,53.6747,53.6842,69078.0
2023-09-26 14:30:00,56.57,56.57,56.54,56.55,56947.0,53.6842,53.6842,53.6557,53.6652,56947.0
2023-09-26 14:35:00,56.55,56.59,56.55,56.58,50618.0,53.6652,53.7032,53.6652,53.6937,50618.0
2023-09-26 14:40:00,56.57,56.6,56.55,56.56,65090.0,53.6842,53.7126,53.6652,53.6747,65090.0
2023-09-26 14:45:00,56.56,56.57,56.53,56.55,51643.0,53.6747,53.6842,53.6462,53.6652,51643.0
2023-09-26 14:50:00,56.55,56.56,56.51,56.52,68385.0,53.6652,53.6747,53.6272,53.6367,68385.0
2023-09-26 14:55:00,56.51,56.55,56.51,56.54,104771.0,53.6272,53.6652,53.6272,53.6557,104771.0
2023-09-26 15:00:00,56.55,56.58,56.54,56.55,78972.0,53.6652,53.6937,53.6557,53.6652,78972.0
2023-09-26 15:05:00,56.55,56.58,56.54,56.58,83732.0,53.6652,53.6937,53.6557,53.6937,83732.0
2023-09-26 15:10:00,56.58,56.58,56.51,56.52,88237.0,53.6937,53.6937,53.6272,53.6367,88237.0
2023-09-26 15:15:00,56.52,56.52,56.44,56.45,171672.0,53.6367,53.6367,53.5608,53.5703,171672.0
2023-09-26 15:20:00,56.45,56.47,56.44,56.47,82838.0,53.5703,53.5893,53.5608,53.5893,82838.0
2023-09-26 15:25:00,56.47,56.49,56.44,56.48,105240.0,53.5893,53.6083,53.5608,53.5988,105240.0
2023-09-26 15:30:00,56.48,56.51,56.47,56.5,70739.0,53.5988,53.6272,53.5893,53.6177,70739.0
2023-09-26 15:35:00,56.5,56.54,56.49,56.54,72202.0,53.6177,53.6557,53.6083,53.6557,72202.0
2023-09-26 15:40:00,56.54,56.6,56.52,56.6,130797.0,53.6557,53.7126,53.6367,53.7126,130797.0
2023-09-26 15:45:00,56.59,56.6,56.5,56.51,190783.0,53.7032,53.7126,53.6177,53.6272,190783.0
2023-09-26 15:50:00,56.51,56.58,56.48,56.56,239347.0,53.6272,53.6937,53.5988,53.6747,239347.0
2023-09-26 15:55:00,56.57,56.6,56.52,56.52,667565.0,53.6842,53.7126,53.6367,53.6367,667565.0
2023-09-27 09:30:00,56.42,56.53,56.31,56.4,429663.0,53.5418,53.6462,53.4374,53.5228,429663.0
2023-09-27 09:35:00,56.38,56.45,56.32,56.39,114776.0,53.5039,53.5703,53.4469,53.5134,114776.0
2023-09-27 09:40:00,56.39,56.49,56.37,56.48,73343.0,53.5134,53.6083,53.4944,53.5988,73343.0
2023-09-27 09:45:00,56.48,56.48,56.32,56.33,57075.0,53.5988,53.5988,53.4469,53.4564,57075.0
2023-09-27 09:50:00,56.33,56.34,56.23,56.25,85890.0,53.4564,53.4659,53.3615,53.3805,85890.0
2023-09-27 09:55:00,56.26,56.3,56.25,56.3,101889.0,53.39,53.428,53.3805,53.428,101889.0
2023-09-27 10:00:00,56.29,56.31,56.24,56.27,73497.0,53.4185,53.4374,53.371,53.3995,73497.0
2023-09-27 10:05:00,56.26,56.27,56.18,56.18,112043.0,53.39,53.3995,53.3141,53.3141,112043.0
2023-09-27 10:10:00,56.19,56.24,56.18,56.21,105131.0,53.3236,53.371,53.3141,53.3425,105131.0
2023-09-27 10:15:00,56.22,56.28,56.2,56.25,110663.0,53.352,53.409,53.3331,53.3805,110663.0
2023-09-27 10:20:00,56.25,56.31,56.2,56.28,116586.0,53.3805,53.4374,53.3331,53.409,116586.0
2023-09-27 10:25:00,56.28,56.3,56.24,56.26,85139.0,53.409,53.428,53.371,53.39,85139.0
2023-09-27 10:30:00,56.27,56.29,56.23,56.29,94079.0,53.3995,53.4185,53.3615,53.4185,94079.0
2023-09-27 10:35:00,56.29,56.33,56.28,56.28,51735.0,53.4185,53.4564,53.409,53.409,51735.0
2023-09-27 10:40:00,56.28,56.3,56.25,56.3,50656.0,53.409,53.428,53.3805,53.428,50656.0
2023-09-27 10:45:00,56.3,56.32,56.23,56.23,67487.0,53.428,53.4469,53.3615,53.3615,67487.0
2023-09-27 10:50:00,56.23,56.24,56.14,56.15,132562.0,53.3615,53.371,53.2761,53.2856,132562.0
2023-09-27 10:55:00,56.15,56.16,56.07,56.1,102071.0,53.2856,53.2951,53.2097,53.2382,102071.0
2023-09-27 11:00:00,56.1,56.1,56.05,56.09,120133.0,53.2382,53.2382,53.1907,53.2287,120133.0
2023-09-27 11:05:00,56.08,56.1,56.05,56.05,76205.0,53.2192,53.2382,53.1907,53.1907,76205.0
2023-09-27 11:10:00,56.06,56.08,56.01,56.01,123380.0,53.2002,53.2192,53.1527,53.1527,123380.0
2023-09-27 11:15:00,56.01,56.03,55.97,56.0,182777.0,53.1527,53.1717,53.1148,53.1433,182777.0
2023-09-27 11:20:00,56.0,56.01,55.95,55.96,112754.0,53.1433,53.1527,53.0958,53.1053,112754.0
2023-09-27 11:25:00,55.96,56.02,55.95,55.99,113076.0,53.1053,53.1622,53.0958,53.1338,113076.0
2023-09-27 11:30:00,56.0,56.05,55.99,56.05,81886.0,53.1433,53.1907,53.1338,53.1907,81886.0
2023-09-27 11:35:00,56.05,56.07,56.02,56.04,97283.0,53.1907,53.2097,53.1622,53.1812,97283.0
2023-09-27 11:40:00,56.04,56.05,56.01,56.02,68334.0,53.1812,53.1907,53.1527,53.1622,68334.0
2023-09-27 11:45:00,56.02,56.02,55.97,55.98,54350.0,53.1622,53.1622,53.1148,53.1243,54350.0
2023-09-27 11:50:00,55.98,56.0,55.95,55.97,94761.0,53.1243,53.1433,53.0958,53.1148,94761.0
2023-09-27 11:55:00,55.96,55.98,55.93,55.98,69500.0,53.1053,53.1243,53.0768,53.1243,69500.0
2023-09-27 12:00:00,55.98,55.98,55.9,55.91,100065.0,53.1243,53.1243,53.0484,53.0578,100065.0
2023-09-27 12:05:00,55.91,55.92,55.87,55.91,60908.0,53.0578,53.0673,53.0199,53.0578,60908.0
2023-09-27 12:10:00,55.91,55.93,55.87,55.87,47756.0,53.0578,53.0768,53.0199,53.0199,47756.0
2023-09-27 12:15:00,55.88,55.91,55.85,55.9,63556.0,53.0294,53.0578,53.0009,53.0484,63556.0
2023-09-27 12:20:00,55.9,55.92,55.87,55.91,107266.0,53.0484,53.0673,53.0199,53.0578,107266.0
2023-09-27 12:25:00,55.91,55.94,55.88,55.94,67841.0,53.0578,53.0863,53.0294,53.0863,67841.0
2023-09-27 12:30:00,55.94,56.0,55.94,55.97,92254.0,53.0863,53.1433,53.0863,53.1148,92254.0
2023-09-27 12:35:00,55.97,55.99,55.95,55.98,83250.0,53.1148,53.1338,53.0958,53.1243,83250.0
2023-09-27 12:40:00,55.98,56.0,55.97,56.0,82196.0,53.1243,53.1433,53.1148,53.1433,82196.0
2023-09-27 12:45:00,55.99,56.0,55.96,55.98,99288.0,53.1338,53.1433,53.1053,53.1243,99288.0
2023-09-27 12:50:00,55.98,56.0,55.95,56.0,50801.0,53.1243,53.1433,53.0958,53.1433,50801.0
2023-09-27 12:55:00,56.0,56.0,55.97,56.0,62798.0,53.1433,53.1433,53.1148,53.1433,62798.0
2023-09-27 13:00:00,56.0,56.04,55.98,56.02,94503.0,53.1433,53.1812,53.1243,53.1622,94503.0
2023-09-27 13:05:00,56.03,56.05,55.98,55.98,69141.0,53.1717,53.1907,53.1243,53.1243,69141.0
2023-09-27 13:10:00,55.99,56.02,55.95,55.95,79076.0,53.1338,53.1622,53.0958,53.0958,79076.0
2023-09-27 13:15:00,55.95,55.96,55.86,55.88,87414.0,53.0958,53.1053,53.0104,53.0294,87414.0
2023-09-27 13:20:00,55.88,55.91,55.85,55.86,96972.0,53.0294,53.0578,53.0009,53.0104,96972.0
2023-09-27 13:25:00,55.86,55.87,55.83,55.87,84603.0,53.0104,53.0199,52.9819,53.0199,84603.0
2023-09-27 13:30:00,55.87,55.87,55.78,55.82,128070.0,53.0199,53.0199,52.9345,52.9724,128070.0
2023-09-27 13:35:00,55.82,55.82,55.77,55.8,110062.0,52.9724,52.9724,52.925,52.9535,110062.0
2023-09-27 13:40:00,55.8,55.81,55.75,55.76,100710.0,52.9535,52.9629,52.906,52.9155,100710.0
2023-09-27 13:45:00,55.76,55.77,55.68,55.69,81121.0,52.9155,52.925,52.8396,52.8491,81121.0
2023-09-27 13:50:00,55.69,55.74,55.68,55.72,79398.0,52.8491,52.8965,52.8396,52.8775,79398.0
2023-09-27 13:55:00,55.73,55.81,55.72,55.8,64639.0,52.887,52.9629,52.8775,52.9535,64639.0
2023-09-27 14:00:00,55.8,55.81,55.73,55.77,95491.0,52.9535,52.9629,52.887,52.925,95491.0
2023-09-27 14:05:00,55.76,55.8,55.74,55.76,68134.0,52.9155,52.9535,52.8965,52.9155,68134.0
2023-09-27 14:10:00,55.75,55.77,55.74,55.77,56331.0,52.906,52.925,52.8965,52.925,56331.0
2023-09-27 14:15:00,55.77,55.77,55.71,55.72,64243.0,52.925,52.925,52.868,52.8775,64243.0
2023-09-27 14:20:00,55.72,55.72,55.68,55.71,84632.0,52.8775,52.8775,52.8396,52.868,84632.0
2023-09-27 14:25:00,55.71,55.79,55.7,55.79,120933.0,52.868,52.944,52.8586,52.944,120933.0
2023-09-27 14:30:00,55.79,55.92,55.78,55.92,133501.0,52.944,53.0673,52.9345,53.0673,133501.0
2023-09-27 14:35:00,55.93,55.97,55.9,55.94,88552.0,53.0768,53.1148,53.0484,53.0863,88552.0
2023-09-27 14:40:00,55.94,55.94,55.9,55.92,93740.0,53.0863,53.0863,53.0484,53.0673,93740.0
2023-09-27 14:45:00,55.91,55.95,55.86,55.87,75103.0,53.0578,53.0958,53.0104,53.0199,75103.0
2023-09-27 14:50:00,55.87,55.9,55.85,55.88,231640.0,53.0199,53.0484,53.0009,53.0294,231640.0
2023-09-27 14:55:00,55.88,55.89,55.84,55.86,98891.0,53.0294,53.0389,52.9914,53.0104,98891.0
2023-09-27 15:00:00,55.86,55.9,55.83,55.9,94648.0,53.0104,53.0484,52.9819,53.0484,94648.0
2023-09-27 15:05:00,55.9,55.97,55.87,55.93,135556.0,53.0484,53.1148,53.0199,53.0768,135556.0
2023-09-27 15:10:00,55.93,55.97,55.9,55.91,95063.0,53.0768,53.1148,53.0484,53.0578,95063.0
2023-09-27 15:15:00,55.9,55.91,55.82,55.85,172895.0,53.0484,53.0578,52.9724,53.0009,172895.0
2023-09-27 15:20:00,55.85,55.9,55.84,55.87,100878.0,53.0009,53.0484,52.9914,53.0199,100878.0
2023-09-27 15:25:00,55.86,55.94,55.85,55.9,126867.0,53.0104,53.0863,53.0009,53.0484,126867.0
2023-09-27 15:30:00,55.9,55.91,55.85,55.89,170620.0,53.0484,53.0578,53.0009,53.0389,170620.0
2023-09-27 15:35:00,55.89,55.9,55.85,55.88,139809.0,53.0389,53.0484,53.0009,53.0294,139809.0
2023-09-27 15:40:00,55.88,55.88,55.76,55.79,177955.0,53.0294,53.0294,52.9155,52.944,177955.0
2023-09-27 15:45:00,55.79,55.86,55.77,55.8,302058.0,52.944,53.0104,52.925,52.9535,302058.0
2023-09-27 15:50:00,55.81,55.93,55.79,55.91,402298.0,52.9629,53.0768,52.944,53.0578,402298.0
2023-09-27 15:55:00,55.91,55.97,55.88,55.95,888979.0,53.0578,53.1148,53.0294,53.0958,888979.0
2023-09-28 09:30:00,56.23,56.32,56.13,56.2,424536.0,53.3615,53.4469,53.2666,53.3331,424536.0
2023-09-28 09:35:00,56.2,56.25,55.87,55.88,153929.0,53.3331,53.3805,53.0199,53.0294,153929.0
2023-09-28 09:40:00,55.87,55.93,55.8,55.82,102618.0,53.0199,53.0768,52.9535,52.9724,102618.0
2023-09-28 09:45:00,55.83,55.83,55.7,55.73,128317.0,52.9819,52.9819,52.8586,52.887,128317.0
2023-09-28 09:50:00,55.73,55.85,55.7,55.85,147938.0,52.887,53.0009,52.8586,53.0009,147938.0
2023-09-28 09:55:00,55.85,55.91,55.85,55.89,117878.0,53.0009,53.0578,53.0009,53.0389,117878.0
2023-09-28 10:00:00,55.89,55.92,55.84,55.86,152467.0,53.0389,53.0673,52.9914,53.0104,152467.0
2023-09-28 10:05:00,55.85,55.9,55.78,55.84,157828.0,53.0009,53.0484,52.9345,52.9914,157828.0
2023-09-28 10:10:00,55.83,55.89,55.83,55.88,80487.0,52.9819,53.0389,52.9819,53.0294,80487.0
2023-09-28 10:15:00,55.88,55.92,55.87,55.9,78999.0,53.0294,53.0673,53.0199,53.0484,78999.0
2023-09-28 10:20:00,55.91,55.91,55.86,55.86,86176.0,53.0578,53.0578,53.0104,53.0104,86176.0
2023-09-28 10:25:00,55.87,55.89,55.82,55.86,88773.0,53.0199,53.0389,52.9724,53.0104,88773.0
2023-09-28 10:30:00,55.85,55.86,55.82,55.85,63473.0,53.0009,53.0104,52.9724,53.0009,63473.0
2023-09-28 10:35:00,55.85,55.92,55.84,55.9,131328.0,53.0009,53.0673,52.9914,53.0484,131328.0
2023-09-28 10:40:00,55.9,55.94,55.87,55.94,99776.0,53.0484,53.0863,53.0199,53.0863,99776.0
2023-09-28 10:45:00,55.94,55.96,55.88,55.93,112808.0,53.0863,53.1053,53.0294,53.0768,112808.0
2023-09-28 10:50:00,55.93,55.93,55.87,55.91,77988.0,53.0768,53.0768,53.0199,53.0578,77988.0
2023-09-28 10:55:00,55.91,55.93,55.89,55.91,106513.0,53.0578,53.0768,53.0389,53.0578,106513.0
2023-09-28 11:00:00,55.91,55.94,55.88,55.89,119022.0,53.0578,53.0863,53.0294,53.0389,119022.0
2023-09-28 11:05:00,55.88,55.94,55.87,55.94,91850.0,53.0294,53.0863,53.0199,53.0863,91850.0
2023-09-28 11:10:00,55.94,55.94,55.89,55.91,93230.0,53.0863,53.0863,53.0389,53.0578,93230.0
2023-09-28 11:15:00,55.91,55.93,55.82,55.83,108488.0,53.0578,53.0768,52.9724,52.9819,108488.0
2023-09-28 11:20:00,55.83,55.85,55.8,55.85,61285.0,52.9819,53.0009,52.9535,53.0009,61285.0
2023-09-28 11:25:00,55.85,55.88,55.82,55.86,145047.0,53.0009,53.0294,52.9724,53.0104,145047.0
2023-09-28 11:30:00,55.86,55.94,55.85,55.91,179427.0,53.0104,53.0863,53.0009,53.0578,179427.0
2023-09-28 11:35:00,55.91,55.93,55.89,55.91,84675.0,53.0578,53.0768,53.0389,53.0578,84675.0
2023-09-28 11:40:00,55.91,55.95,55.89,55.92,106415.0,53.0578,53.0958,53.0389,53.0673,106415.0
2023-09-28 11:45:00,55.92,55.94,55.91,55.93,92650.0,53.0673,53.0863,53.0578,53.0768,92650.0
2023-09-28 11:50:00,55.93,55.93,55.89,55.9,133098.0,53.0768,53.0768,53.0389,53.0484,133098.0
2023-09-28 11:55:00,55.89,55.9,55.83,55.86,86173.0,53.0389,53.0484,52.9819,53.0104,86173.0
2023-09-28 12:00:00,55.86,55.87,55.78,55.82,90399.0,53.0104,53.0199,52.9345,52.9724,90399.0
2023-09-28 12:05:00,55.82,55.84,55.79,55.8,53020.0,52.9724,52.9914,52.944,52.9535,53020.0
2023-09-28 12:10:00,55.8,55.82,55.77,55.79,67319.0,52.9535,52.9724,52.925,52.944,67319.0
2023-09-28 12:15:00,55.79,55.82,55.79,55.82,141750.0,52.944,52.9724,52.944,52.9724,141750.0
2023-09-28 12:20:00,55.82,55.87,55.81,55.87,119164.0,52.9724,53.0199,52.9629,53.0199,119164.0
2023-09-28 12:25:00,55.87,55.89,55.83,55.88,96628.0,53.0199,53.0389,52.9819,53.0294,96628.0
2023-09-28 12:30:00,55.88,55.91,55.87,55.88,83192.0,53.0294,53.0578,53.0199,53.0294,83192.0
2023-09-28 12:35:00,55.88,55.89,55.86,55.88,61310.0,53.0294,53.0389,53.0104,53.0294,61310.0
2023-09-28 12:40:00,55.88,55.89,55.85,55.86,88005.0,53.0294,53.0389,53.0009,53.0104,88005.0
2023-09-28 12:45:00,55.86,55.87,55.82,55.83,107976.0,53.0104,53.0199,52.9724,52.9819,107976.0
2023-09-28 12:50:00,55.83,55.86,55.81,55.81,69672.0,52.9819,53.0104,52.9629,52.9629,69672.0
2023-09-28 12:55:00,55.82,55.84,55.78,55.83,72707.0,52.9724,52.9914,52.9345,52.9819,72707.0
2023-09-28 13:00:00,55.83,55.85,55.8,55.8,62551.0,52.9819,53.0009,52.9535,52.9535,62551.0
2023-09-28 13:05:00,55.8,55.81,55.78,55.8,49205.0,52.9535,52.9629,52.9345,52.9535,49205.0
2023-09-28 13:10:00,55.81,55.83,55.79,55.82,74639.0,52.9629,52.9819,52.944,52.9724,74639.0
2023-09-28 13:15:00,55.81,55.82,55.78,55.79,64028.0,52.9629,52.9724,52.9345,52.944,64028.0
2023-09-28 13:20:00,55.79,55.81,55.78,55.8,44765.0,52.944,52.9629,52.9345,52.9535,44765.0
2023-09-28 13:25:00,55.8,55.81,55.78,55.79,47765.0,52.9535,52.9629,52.9345,52.944,47765.0
2023-09-28 13:30:00,55.79,55.8,55.77,55.78,76949.0,52.944,52.9535,52.925,52.9345,76949.0
2023-09-28 13:35:00,55.78,55.86,55.77,55.86,79866.0,52.9345,53.0104,52.925,53.0104,79866.0
2023-09-28 13:40:00,55.87,55.88,55.83,55.85,92923.0,53.0199,53.0294,52.9819,53.0009,92923.0
2023-09-28 13:45:00,55.85,55.86,55.82,55.86,77682.0,53.0009,53.0104,52.9724,53.0104,77682.0
2023-09-28 13:50:00,55.86,55.87,55.84,55.85,36059.0,53.0104,53.0199,52.9914,53.0009,36059.0
2023-09-28 13:55:00,55.86,55.86,55.83,55.86,70189.0,53.0104,53.0104,52.9819,53.0104,70189.0
2023-09-28 14:00:00,55.86,55.87,55.85,55.87,95020.0,53.0104,53.0199,53.0009,53.0199,95020.0
2023-09-28 14:05:00,55.87,55.91,55.86,55.9,77039.0,53.0199,53.0578,53.0104,53.0484,77039.0
2023-09-28 14:10:00,55.91,55.95,55.9,55.95,59964.0,53.0578,53.0958,53.0484,53.0958,59964.0
2023-09-28 14:15:00,55.94,55.97,55.94,55.96,69796.0,53.0863,53.1148,53.0863,53.1053,69796.0
2023-09-28 14:20:00,55.96,55.97,55.92,55.93,37955.0,53.1053,53.1148,53.0673,53.0768,37955.0
2023-09-28 14:25:00,55.93,55.94,55.92,55.93,43879.0,53.0768,53.0863,53.0673,53.0768,43879.0
2023-09-28 14:30:00,55.93,55.93,55.84,55.85,84129.0,53.0768,53.0768,52.9914,53.0009,84129.0
2023-09-28 14:35:00,55.85,55.86,55.82,55.84,88481.0,53.0009,53.0104,52.9724,52.9914,88481.0
2023-09-28 14:40:00,55.84,55.87,55.83,55.86,53145.0,52.9914,53.0199,52.9819,53.0104,53145.0
2023-09-28 14:45:00,55.86,55.87,55.83,55.84,57936.0,53.0104,53.0199,52.9819,52.9914,57936.0
2023-09-28 14:50:00,55.84,55.85,55.81,55.84,44792.0,52.9914,53.0009,52.9629,52.9914,44792.0
2023-09-28 14:55:00,55.84,55.84,55.81,55.84,51261.0,52.9914,52.9914,52.9629,52.9914,51261.0
2023-09-28 15:00:00,55.84,55.84,55.8,55.84,74959.0,52.9914,52.9914,52.9535,52.9914,74959.0
2023-09-28 15:05:00,55.84,55.86,55.82,55.83,74605.0,52.9914,53.0104,52.9724,52.9819,74605.0
2023-09-28 15:10:00,55.83,55.85,55.82,55.84,76078.0,52.9819,53.0009,52.9724,52.9914,76078.0
2023-09-28 15:15:00,55.84,55.88,55.83,55.86,127666.0,52.9914,53.0294,52.9819,53.0104,127666.0
2023-09-28 15:20:00,55.86,55.89,55.85,55.89,122965.0,53.0104,53.0389,53.0009,53.0389,122965.0
2023-09-28 15:25:00,55.88,55.91,55.88,55.9,154975.0,53.0294,53.0578,53.0294,53.0484,154975.0
2023-09-28 15:30:00,55.89,55.94,55.83,55.84,138862.0,53.0389,53.0863,52.9819,52.9914,138862.0
2023-09-28 15:35:00,55.85,55.85,55.77,55.78,190562.0,53.0009,53.0009,52.925,52.9345,190562.0
2023-09-28 15:40:00,55.78,55.82,55.75,55.8,141664.0,52.9345,52.9724,52.906,52.9535,141664.0
2023-09-28 15:45:00,55.8,55.82,55.77,55.79,171261.0,52.9535,52.9724,52.925,52.944,171261.0
2023-09-28 15:50:00,55.79,55.82,55.76,55.79,247678.0,52.944,52.9724,52.9155,52.944,247678.0
2023-09-28 15:55:00,55.79,55.83,55.78,55.81,583077.0,52.944,52.9819,52.9345,52.9629,583077.0
2023-09-29 09:30:00,56.14,56.27,56.1,56.23,484768.0,53.2761,53.3995,53.2382,53.3615,484768.0
2023-09-29 09:35:00,56.22,56.24,56.13,56.16,144695.0,53.352,53.371,53.2666,53.2951,144695.0
2023-09-29 09:40:00,56.16,56.16,56.05,56.11,142613.0,53.2951,53.2951,53.1907,53.2476,142613.0
2023-09-29 09:45:00,56.1,56.11,55.89,55.98,177070.0,53.2382,53.2476,53.0389,53.1243,177070.0
2023-09-29 09:50:00,55.98,55.98,55.85,55.86,79023.0,53.1243,53.1243,53.0009,53.0104,79023.0
2023-09-29 09:55:00,55.86,55.94,55.86,55.91,141778.0,53.0104,53.0863,53.0104,53.0578,141778.0
2023-09-29 10:00:00,55.92,55.93,55.82,55.83,106305.0,53.0673,53.0768,52.9724,52.9819,106305.0
2023-09-29 10:05:00,55.82,55.92,55.81,55.91,101456.0,52.9724,53.0673,52.9629,53.0578,101456.0
2023-09-29 10:10:00,55.9,55.93,55.86,55.87,85661.0,53.0484,53.0768,53.0104,53.0199,85661.0
2023-09-29 10:15:00,55.86,55.92,55.85,55.89,57752.0,53.0104,53.0673,53.0009,53.0389,57752.0
2023-09-29 10:20:00,55.89,55.93,55.86,55.91,54879.0,53.0389,53.0768,53.0104,53.0578,54879.0
2023-09-29 10:25:00,55.91,55.98,55.9,55.94,65518.0,53.0578,53.1243,53.0484,53.0863,65518.0
2023-09-29 10:30:00,55.95,56.0,55.93,55.97,74281.0,53.0958,53.1433,53.0768,53.1148,74281.0
2023-09-29 10:35:00,55.98,56.0,55.96,55.99,57603.0,53.1243,53.1433,53.1053,53.1338,57603.0
2023-09-29 10:40:00,55.99,56.02,55.96,56.01,89039.0,53.1338,53.1622,53.1053,53.1527,89039.0
2023-09-29 10:45:00,56.01,56.07,56.0,56.07,70032.0,53.1527,53.2097,53.1433,53.2097,70032.0
2023-09-29 10:50:00,56.07,56.12,56.06,56.11,84434.0,53.2097,53.2571,53.2002,53.2476,84434.0
2023-09-29 10:55:00,56.1,56.11,56.07,56.09,47225.0,53.2382,53.2476,53.2097,53.2287,47225.0
2023-09-29 11:00:00,56.1,56.11,56.01,56.01,54892.0,53.2382,53.2476,53.1527,53.1527,54892.0
2023-09-29 11:05:00,56.01,56.05,55.98,56.01,133479.0,53.1527,53.1907,53.1243,53.1527,133479.0
2023-09-29 11:10:00,56.01,56.03,56.0,56.02,36348.0,53.1527,53.1717,53.1433,53.1622,36348.0
2023-09-29 11:15:00,56.02,56.03,56.0,56.0,43205.0,53.1622,53.1717,53.1433,53.1433,43205.0
2023-09-29 11:20:00,56.01,56.1,55.98,56.09,46033.0,53.1527,53.2382,53.1243,53.2287,46033.0
2023-09-29 11:25:00,56.08,56.09,56.0,56.01,69320.0,53.2192,53.2287,53.1433,53.1527,69320.0
2023-09-29 11:30:00,56.0,56.02,55.97,55.98,45173.0,53.1433,53.1622,53.1148,53.1243,45173.0
2023-09-29 11:35:00,55.99,55.99,55.91,55.91,58051.0,53.1338,53.1338,53.0578,53.0578,58051.0
2023-09-29 11:40:00,55.91,55.94,55.89,55.93,53797.0,53.0578,53.0863,53.0389,53.0768,53797.0
2023-09-29 11:45:00,55.93,55.94,55.87,55.88,54233.0,53.0768,53.0863,53.0199,53.0294,54233.0
2023-09-29 11:50:00,55.88,55.91,55.87,55.89,45474.0,53.0294,53.0578,53.0199,53.0389,45474.0
2023-09-29 11:55:00,55.89,55.9,55.87,55.89,24708.0,53.0389,53.0484,53.0199,53.0389,24708.0
2023-09-29 12:00:00,55.89,55.9,55.87,55.9,74707.0,53.0389,53.0484,53.0199,53.0484,74707.0
2023-09-29 12:05:00,55.9,55.96,55.89,55.91,64375.0,53.0484,53.1053,53.0389,53.0578,64375.0
2023-09-29 12:10:00,55.91,55.93,55.84,55.85,64897.0,53.0578,53.0768,52.9914,53.0009,64897.0
2023-09-29 12:15:00,55.85,55.91,55.83,55.9,56937.0,53.0009,53.0578,52.9819,53.0484,56937.0
2023-09-29 12:20:00,55.9,55.9,55.85,55.87,60673.0,53.0484,53.0484,53.0009,53.0199,60673.0
2023-09-29 12:25:00,55.87,55.9,55.86,55.88,31495.0,53.0199,53.0484,53.0104,53.0294,31495.0
2023-09-29 12:30:00,55.89,55.93,55.88,55.92,34265.0,53.0389,53.0768,53.0294,53.0673,34265.0
2023-09-29 12:35:00,55.93,55.95,55.91,55.95,42225.0,53.0768,53.0958,53.0578,53.0958,42225.0
2023-09-29 12:40:00,55.94,55.96,55.91,55.91,50331.0,53.0863,53.1053,53.0578,53.0578,50331.0
2023-09-29 12:45:00,55.91,55.93,55.85,55.85,82635.0,53.0578,53.0768,53.0009,53.0009,82635.0
2023-09-29 12:50:00,55.85,55.87,55.8,55.81,44004.0,53.0009,53.0199,52.9535,52.9629,44004.0
2023-09-29 12:55:00,55.81,55.83,55.81,55.82,38218.0,52.9629,52.9819,52.9629,52.9724,38218.0
2023-09-29 13:00:00,55.83,55.83,55.75,55.77,81041.0,52.9819,52.9819,52.906,52.925,81041.0
2023-09-29 13:05:00,55.77,55.77,55.73,55.76,66991.0,52.925,52.925,52.887,52.9155,66991.0
2023-09-29 13:10:00,55.75,55.77,55.72,55.73,32647.0,52.906,52.925,52.8775,52.887,32647.0
2023-09-29 13:15:00,55.73,55.76,55.71,55.72,44376.0,52.887,52.9155,52.868,52.8775,44376.0
2023-09-29 13:20:00,55.73,55.75,55.71,55.73,68293.0,52.887,52.906,52.868,52.887,68293.0
2023-09-29 13:25:00,55.73,55.8,55.73,55.8,78979.0,52.887,52.9535,52.887,52.9535,78979.0
2023-09-29 13:30:00,55.8,55.81,55.77,55.79,41378.0,52.9535,52.9629,52.925,52.944,41378.0
2023-09-29 13:35:00,55.79,55.83,55.78,55.82,64267.0,52.944,52.9819,52.9345,52.9724,64267.0
2023-09-29 13:40:00,55.81,55.86,55.8,55.85,43695.0,52.9629,53.0104,52.9535,53.0009,43695.0
2023-09-29 13:45:00,55.84,55.85,55.78,55.79,54178.0,52.9914,53.0009,52.9345,52.944,54178.0
2023-09-29 13:50:00,55.8,55.8,55.73,55.73,28336.0,52.9535,52.9535,52.887,52.887,28336.0
2023-09-29 13:55:00,55.73,55.74,55.65,55.65,49889.0,52.887,52.8965,52.8111,52.8111,49889.0
2023-09-29 14:00:00,55.66,55.68,55.61,55.67,67329.0,52.8206,52.8396,52.7732,52.8301,67329.0
2023-09-29 14:05:00,55.68,55.7,55.66,55.67,70797.0,52.8396,52.8586,52.8206,52.8301,70797.0
2023-09-29 14:10:00,55.67,55.72,55.67,55.71,36669.0,52.8301,52.8775,52.8301,52.868,36669.0
2023-09-29 14:15:00,55.71,55.74,55.69,55.73,47456.0,52.868,52.8965,52.8491,52.887,47456.0
2023-09-29 14:20:00,55.72,55.76,55.7,55.76,61962.0,52.8775,52.9155,52.8586,52.9155,61962.0
2023-09-29 14:25:00,55.76,55.78,55.71,55.71,48366.0,52.9155,52.9345,52.868,52.868,48366.0
2023-09-29 14:30:00,55.72,55.73,55.68,55.69,56007.0,52.8775,52.887,52.8396,52.8491,56007.0
2023-09-29 14:35:00,55.69,55.73,55.68,55.73,34689.0,52.8491,52.887,52.8396,52.887,34689.0
2023-09-29 14:40:00,55.72,55.78,55.72,55.77,38571.0,52.8775,52.9345,52.8775,52.925,38571.0
2023-09-29 14:45:00,55.76,55.78,55.74,55.74,35418.0,52.9155,52.9345,52.8965,52.8965,35418.0
2023-09-29 14:50:00,55.74,55.8,55.73,55.8,73902.0,52.8965,52.9535,52.887,52.9535,73902.0
2023-09-29 14:55:00,55.8,55.96,55.79,55.96,89733.0,52.9535,53.1053,52.944,53.1053,89733.0
2023-09-29 15:00:00,55.96,55.97,55.83,55.84,90872.0,53.1053,53.1148,52.9819,52.9914,90872.0
2023-09-29 15:05:00,55.85,55.9,55.84,55.87,104427.0,53.0009,53.0484,52.9914,53.0199,104427.0
2023-09-29 15:10:00,55.87,55.95,55.85,55.93,89213.0,53.0199,53.0958,53.0009,53.0768,89213.0
2023-09-29 15:15:00,55.93,55.95,55.89,55.9,69408.0,53.0768,53.0958,53.0389,53.0484,69408.0
2023-09-29 15:20:00,55.9,55.91,55.84,55.84,70924.0,53.0484,53.0578,52.9914,52.9914,70924.0
2023-09-29 15:25:00,55.84,55.96,55.84,55.96,86128.0,52.9914,53.1053,52.9914,53.1053,86128.0
2023-09-29 15:30:00,55.95,55.98,55.87,55.88,135437.0,53.0958,53.1243,53.0199,53.0294,135437.0
2023-09-29 15:35:00,55.88,55.94,55.82,55.94,168822.0,53.0294,53.0863,52.9724,53.0863,168822.0
2023-09-29 15:40:00,55.94,55.95,55.87,55.93,304633.0,53.0863,53.0958,53.0199,53.0768,304633.0
2023-09-29 15:45:00,55.92,56.02,55.92,55.99,294508.0,53.0673,53.1622,53.0673,53.1338,294508.0
2023-09-29 15:50:00,55.98,56.12,55.97,56.02,468050.0,53.1243,53.2571,53.1148,53.1622,468050.0
2023-09-29 15:55:00,56.02,56.03,55.92,56.0,869055.0,53.1622,53.1717,53.0673,53.1433,869055.0
2023-10-02 09:30:00,55.91,56.01,55.83,55.84,814784.0,53.0578,53.1527,52.9819,52.9914,814784.0
2023-10-02 09:35:00,55.85,55.96,55.8,55.86,228594.0,53.0009,53.1053,52.9535,53.0104,228594.0
2023-10-02 09:40:00,55.86,55.91,55.84,55.85,139795.0,53.0104,53.0578,52.9914,53.0009,139795.0
2023-10-02 09:45:00,55.85,55.86,55.78,55.83,136074.0,53.0009,53.0104,52.9345,52.9819,136074.0
2023-10-02 09:50:00,55.83,55.87,55.78,55.79,139426.0,52.9819,53.0199,52.9345,52.944,139426.0
2023-10-02 09:55:00,55.79,55.84,55.75,55.8,107550.0,52.944,52.9914,52.906,52.9535,107550.0
2023-10-02 10:00:00,55.8,55.86,55.75,55.78,141836.0,52.9535,53.0104,52.906,52.9345,141836.0
2023-10-02 10:05:00,55.78,55.78,55.69,55.7,64913.0,52.9345,52.9345,52.8491,52.8586,64913.0
2023-10-02 10:10:00,55.7,55.72,55.66,55.66,89197.0,52.8586,52.8775,52.8206,52.8206,89197.0
2023-10-02 10:15:00,55.66,55.74,55.65,55.72,94321.0,52.8206,52.8965,52.8111,52.8775,94321.0
2023-10-02 10:20:00,55.72,55.75,55.68,55.74,92640.0,52.8775,52.906,52.8396,52.8965,92640.0
2023-10-02 10:25:00,55.74,55.77,55.71,55.72,66682.0,52.8965,52.925,52.868,52.8775,66682.0
2023-10-02 10:30:00,55.72,55.72,55.62,55.62,121569.0,52.8775,52.8775,52.7826,52.7826,121569.0
2023-10-02 10:35:00,55.62,55.65,55.58,55.58,133169.0,52.7826,52.8111,52.7447,52.7447,133169.0
2023-10-02 10:40:00,55.58,55.6,55.47,55.54,173352.0,52.7447,52.7637,52.6403,52.7067,173352.0
2023-10-02 10:45:00,55.54,55.55,55.41,55.43,102954.0,52.7067,52.7162,52.5834,52.6023,102954.0
2023-10-02 10:50:00,55.43,55.47,55.42,55.45,88310.0,52.6023,52.6403,52.5928,52.6213,88310.0
2023-10-02 10:55:00,55.46,55.46,55.39,55.46,88454.0,52.6308,52.6308,52.5644,52.6308,88454.0
2023-10-02 11:00:00,55.46,55.51,55.43,55.44,102774.0,52.6308,52.6783,52.6023,52.6118,102774.0
2023-10-02 11:05:00,55.43,55.45,55.38,55.4,69012.0,52.6023,52.6213,52.5549,52.5739,69012.0
2023-10-02 11:10:00,55.4,55.42,55.35,55.37,122909.0,52.5739,52.5928,52.5264,52.5454,122909.0
2023-10-02 11:15:00,55.37,55.42,55.35,55.41,104676.0,52.5454,52.5928,52.5264,52.5834,104676.0
2023-10-02 11:20:00,55.41,55.49,55.4,55.47,104471.0,52.5834,52.6593,52.5739,52.6403,104471.0
2023-10-02 11:25:00,55.47,55.51,55.45,55.48,167529.0,52.6403,52.6783,52.6213,52.6498,167529.0
2023-10-02 11:30:00,55.49,55.5,55.44,55.47,76455.0,52.6593,52.6688,52.6118,52.6403,76455.0
2023-10-02 11:35:00,55.47,55.48,55.4,55.4,81810.0,52.6403,52.6498,52.5739,52.5739,81810.0
2023-10-02 11:40:00,55.41,55.41,55.29,55.3,136401.0,52.5834,52.5834,52.4695,52.479,136401.0
2023-10-02 11:45:00,55.29,55.3,55.25,55.27,71860.0,52.4695,52.479,52.4315,52.4505,71860.0
2023-10-02 11:50:00,55.27,55.28,55.18,55.19,97513.0,52.4505,52.46,52.3651,52.3746,97513.0
2023-10-02 11:55:00,55.19,55.25,55.16,55.24,104338.0,52.3746,52.4315,52.3461,52.422,104338.0
2023-10-02 12:00:00,55.25,55.26,55.22,55.26,47893.0,52.4315,52.441,52.403,52.441,47893.0
2023-10-02 12:05:00,55.26,55.26,55.2,55.21,73675.0,52.441,52.441,52.3841,52.3936,73675.0
2023-10-02 12:10:00,55.22,55.24,55.19,55.22,77208.0,52.403,52.422,52.3746,52.403,77208.0
2023-10-02 12:15:00,55.22,55.23,55.18,55.22,54189.0,52.403,52.4125,52.3651,52.403,54189.0
2023-10-02 12:20:00,55.22,55.25,55.2,55.23,41723.0,52.403,52.4315,52.3841,52.4125,41723.0
2023-10-02 12:25:00,55.23,55.27,55.2,55.21,43650.0,52.4125,52.4505,52.3841,52.3936,43650.0
2023-10-02 12:30:00,55.22,55.22,55.19,55.21,32584.0,52.403,52.403,52.3746,52.3936,32584.0
2023-10-02 12:35:00,55.21,55.22,55.18,55.2,61929.0,52.3936,52.403,52.3651,52.3841,61929.0
2023-10-02 12:40:00,55.21,55.22,55.17,55.18,47728.0,52.3936,52.403,52.3556,52.3651,47728.0
2023-10-02 12:45:00,55.18,55.2,55.08,55.08,117691.0,52.3651,52.3841,52.2702,52.2702,117691.0
2023-10-02 12:50:00,55.09,55.12,55.08,55.1,94004.0,52.2797,52.3081,52.2702,52.2892,94004.0
2023-10-02 12:55:00,55.1,55.13,55.07,55.13,45088.0,52.2892,52.3176,52.2607,52.3176,45088.0
2023-10-02 13:00:00,55.12,55.16,55.12,55.15,60584.0,52.3081,52.3461,52.3081,52.3366,60584.0
2023-10-02 13:05:00,55.15,55.21,55.14,55.21,65941.0,52.3366,52.3936,52.3271,52.3936,65941.0
2023-10-02 13:10:00,55.21,55.27,55.21,55.25,59430.0,52.3936,52.4505,52.3936,52.4315,59430.0
2023-10-02 13:15:00,55.25,55.28,55.24,55.27,74671.0,52.4315,52.46,52.422,52.4505,74671.0
2023-10-02 13:20:00,55.27,55.29,55.23,55.29,74823.0,52.4505,52.4695,52.4125,52.4695,74823.0
2023-10-02 13:25:00,55.29,55.29,55.24,55.26,76685.0,52.4695,52.4695,52.422,52.441,76685.0
2023-10-02 13:30:00,55.26,55.29,55.23,55.27,48375.0,52.441,52.4695,52.4125,52.4505,48375.0
2023-10-02 13:35:00,55.26,55.28,55.25,55.28,81818.0,52.441,52.46,52.4315,52.46,81818.0
2023-10-02 13:40:00,55.28,55.34,55.26,55.33,50961.0,52.46,52.5169,52.441,52.5074,50961.0
2023-10-02 13:45:00,55.32,55.34,55.3,55.32,32922.0,52.4979,52.5169,52.479,52.4979,32922.0
2023-10-02 13:50:00,55.33,55.38,55.33,55.36,36970.0,52.5074,52.5549,52.5074,52.5359,36970.0
2023-10-02 13:55:00,55.37,55.38,55.32,55.38,92983.0,52.5454,52.5549,52.4979,52.5549,92983.0
2023-10-02 14:00:00,55.38,55.43,55.37,55.41,78949.0,52.5549,52.6023,52.5454,52.5834,78949.0
2023-10-02 14:05:00,55.41,55.5,55.41,55.48,98972.0,52.5834,52.6688,52.5834,52.6498,98972.0
2023-10-02 14:10:00,55.49,55.56,55.48,55.54,229460.0,52.6593,52.7257,52.6498,52.7067,229460.0
2023-10-02 14:15:00,55.54,55.54,55.41,55.43,53622.0,52.7067,52.7067,52.5834,52.6023,53622.0
2023-10-02 14:20:00,55.43,55.43,55.34,55.35,44161.0,52.6023,52.6023,52.5169,52.5264,44161.0
2023-10-02 14:25:00,55.36,55.36,55.25,55.26,54936.0,52.5359,52.5359,52.4315,52.441,54936.0
2023-10-02 14:30:00,55.26,55.32,55.25,55.3,57304.0,52.441,52.4979,52.4315,52.479,57304.0
2023-10-02 14:35:00,55.31,55.32,55.26,55.27,55105.0,52.4885,52.4979,52.441,52.4505,55105.0
2023-10-02 14:40:00,55.26,55.29,55.25,55.28,39297.0,52.441,52.4695,52.4315,52.46,39297.0
2023-10-02 14:45:00,55.29,55.34,55.27,55.34,41284.0,52.4695,52.5169,52.4505,52.5169,41284.0
2023-10-02 14:50:00,55.34,55.38,55.32,55.34,80307.0,52.5169,52.5549,52.4979,52.5169,80307.0
2023-10-02 14:55:00,55.33,55.35,55.31,55.32,57632.0,52.5074,52.5264,52.4885,52.4979,57632.0
2023-10-02 15:00:00,55.31,55.33,55.26,55.27,68438.0,52.4885,52.5074,52.441,52.4505,68438.0
2023-10-02 15:05:00,55.27,55.37,55.26,55.34,72452.0,52.4505,52.5454,52.441,52.5169,72452.0
2023-10-02 15:10:00,55.34,55.41,55.33,55.36,97379.0,52.5169,52.5834,52.5074,52.5359,97379.0
2023-10-02 15:15:00,55.35,55.39,55.34,55.34,106361.0,52.5264,52.5644,52.5169,52.5169,106361.0
2023-10-02 15:20:00,55.34,55.41,55.32,55.38,85499.0,52.5169,52.5834,52.4979,52.5549,85499.0
2023-10-02 15:25:00,55.38,55.4,55.35,55.37,64967.0,52.5549,52.5739,52.5264,52.5454,64967.0
2023-10-02 15:30:00,55.36,55.42,55.33,55.41,92973.0,52.5359,52.5928,52.5074,52.5834,92973.0
2023-10-02 15:35:00,55.41,55.42,55.35,55.4,119078.0,52.5834,52.5928,52.5264,52.5739,119078.0
2023-10-02 15:40:00,55.4,55.45,55.39,55.42,115835.0,52.5739,52.6213,52.5644,52.5928,115835.0
2023-10-02 15:45:00,55.43,55.46,55.41,55.43,128304.0,52.6023,52.6308,52.5834,52.6023,128304.0
2023-10-02 15:50:00,55.43,55.45,55.37,55.44,315590.0,52.6023,52.6213,52.5454,52.6118,315590.0
2023-10-02 15:55:00,55.43,55.49,55.42,55.48,460748.0,52.6023,52.6593,52.5928,52.6498,460748.0
2023-10-03 09:30:00,55.16,55.35,55.1,55.34,395993.0,52.3461,52.5264,52.2892,52.5169,395993.0
2023-10-03 09:35:00,55.33,55.37,55.19,55.3,88831.0,52.5074,52.5454,52.3746,52.479,88831.0
2023-10-03 09:40:00,55.31,55.43,55.27,55.4,121389.0,52.4885,52.6023,52.4505,52.5739,121389.0
2023-10-03 09:45:00,55.39,55.41,55.29,55.36,91593.0,52.5644,52.5834,52.4695,52.5359,91593.0
2023-10-03 09:50:00,55.35,55.35,55.19,55.2,219625.0,52.5264,52.5264,52.3746,52.3841,219625.0
2023-10-03 09:55:00,55.2,55.25,55.18,55.25,48698.0,52.3841,52.4315,52.3651,52.4315,48698.0
2023-10-03 10:00:00,55.25,55.25,55.08,55.13,165137.0,52.4315,52.4315,52.2702,52.3176,165137.0
2023-10-03 10:05:00,55.13,55.14,55.04,55.1,169821.0,52.3176,52.3271,52.2322,52.2892,169821.0
2023-10-03 10:10:00,55.1,55.23,55.09,55.14,268941.0,52.2892,52.4125,52.2797,52.3271,268941.0
2023-10-03 10:15:00,55.14,55.18,55.1,55.12,109656.0,52.3271,52.3651,52.2892,52.3081,109656.0
2023-10-03 10:20:00,55.12,55.15,55.09,55.12,120834.0,52.3081,52.3366,52.2797,52.3081,120834.0
2023-10-03 10:25:00,55.12,55.17,55.1,55.13,176303.0,52.3081,52.3556,52.2892,52.3176,176303.0
2023-10-03 10:30:00,55.12,55.14,55.06,55.07,130787.0,52.3081,52.3271,52.2512,52.2607,130787.0
2023-10-03 10:35:00,55.08,55.09,55.0,55.01,143097.0,52.2702,52.2797,52.1943,52.2038,143097.0
2023-10-03 10:40:00,55.01,55.05,54.97,55.04,231850.0,52.2038,52.2417,52.1658,52.2322,231850.0
2023-10-03 10:45:00,55.04,55.04,54.92,54.95,109481.0,52.2322,52.2322,52.1183,52.1468,109481.0
2023-10-03 10:50:00,54.96,55.04,54.92,55.03,100000.0,52.1563,52.2322,52.1183,52.2227,100000.0
2023-10-03 10:55:00,55.02,55.04,54.99,55.01,122583.0,52.2132,52.2322,52.1848,52.2038,122583.0
2023-10-03 11:00:00,55.0,55.11,55.0,55.04,83556.0,52.1943,52.2987,52.1943,52.2322,83556.0
2023-10-03 11:05:00,55.04,55.09,55.02,55.06,68627.0,52.2322,52.2797,52.2132,52.2512,68627.0
2023-10-03 11:10:00,55.07,55.08,55.01,55.05,66952.0,52.2607,52.2702,52.2038,52.2417,66952.0
2023-10-03 11:15:00,55.04,55.09,55.01,55.09,88003.0,52.2322,52.2797,52.2038,52.2797,88003.0
2023-10-03 11:20:00,55.09,55.09,55.03,55.05,66341.0,52.2797,52.2797,52.2227,52.2417,66341.0
2023-10-03 11:25:00,55.05,55.06,55.01,55.02,60761.0,52.2417,52.2512,52.2038,52.2132,60761.0
2023-10-03 11:30:00,55.02,55.02,54.9,54.92,108671.0,52.2132,52.2132,52.0994,52.1183,108671.0
2023-10-03 11:35:00,54.91,54.95,54.89,54.95,72180.0,52.1089,52.1468,52.0899,52.1468,72180.0
2023-10-03 11:40:00,54.95,54.96,54.86,54.92,66978.0,52.1468,52.1563,52.0614,52.1183,66978.0
2023-10-03 11:45:00,54.91,54.93,54.82,54.83,91388.0,52.1089,52.1278,52.0235,52.0329,91388.0
2023-10-03 11:50:00,54.83,54.88,54.81,54.86,66319.0,52.0329,52.0804,52.014,52.0614,66319.0
2023-10-03 11:55:00,54.86,54.89,54.85,54.88,75390.0,52.0614,52.0899,52.0519,52.0804,75390.0
2023-10-03 12:00:00,54.88,54.9,54.84,54.89,108067.0,52.0804,52.0994,52.0424,52.0899,108067.0
2023-10-03 12:05:00,54.89,54.93,54.87,54.88,73305.0,52.0899,52.1278,52.0709,52.0804,73305.0
2023-10-03 12:10:00,54.89,54.9,54.84,54.87,41895.0,52.0899,52.0994,52.0424,52.0709,41895.0
2023-10-03 12:15:00,54.86,54.89,54.84,54.87,47072.0,52.0614,52.0899,52.0424,52.0709,47072.0
2023-10-03 12:20:00,54.88,54.9,54.81,54.82,94640.0,52.0804,52.0994,52.014,52.0235,94640.0
2023-10-03 12:25:00,54.82,54.93,54.81,54.91,103349.0,52.0235,52.1278,52.014,52.1089,103349.0
2023-10-03 12:30:00,54.91,54.92,54.82,54.82,110410.0,52.1089,52.1183,52.0235,52.0235,110410.0
2023-10-03 12:35:00,54.82,54.83,54.79,54.81,107230.0,52.0235,52.0329,51.995,52.014,107230.0
2023-10-03 12:40:00,54.81,54.85,54.78,54.78,49344.0,52.014,52.0519,51.9855,51.9855,49344.0
2023-10-03 12:45:00,54.78,54.89,54.78,54.89,55230.0,51.9855,52.0899,51.9855,52.0899,55230.0
2023-10-03 12:50:00,54.88,54.9,54.86,54.89,59516.0,52.0804,52.0994,52.0614,52.0899,59516.0
2023-10-03 12:55:00,54.89,54.94,54.87,54.91,54662.0,52.0899,52.1373,52.0709,52.1089,54662.0
2023-10-03 13:00:00,54.91,55.01,54.91,55.01,72748.0,52.1089,52.2038,52.1089,52.2038,72748.0
2023-10-03 13:05:00,55.0,55.0,54.95,54.96,80154.0,52.1943,52.1943,52.1468,52.1563,80154.0
2023-10-03 13:10:00,54.95,55.03,54.94,55.03,67045.0,52.1468,52.2227,52.1373,52.2227,67045.0
2023-10-03 13:15:00,55.03,55.05,54.98,54.99,46386.0,52.2227,52.2417,52.1753,52.1848,46386.0
2023-10-03 13:20:00,54.98,55.05,54.95,55.05,89404.0,52.1753,52.2417,52.1468,52.2417,89404.0
2023-10-03 13:25:00,55.04,55.04,54.98,55.02,49739.0,52.2322,52.2322,52.1753,52.2132,49739.0
2023-10-03 13:30:00,55.01,55.02,54.99,54.99,40872.0,52.2038,52.2132,52.1848,52.1848,40872.0
2023-10-03 13:35:00,54.99,55.0,54.97,54.99,42003.0,52.1848,52.1943,52.1658,52.1848,42003.0
2023-10-03 13:40:00,54.98,55.02,54.98,55.0,42014.0,52.1753,52.2132,52.1753,52.1943,42014.0
2023-10-03 13:45:00,55.01,55.02,54.96,54.97,76110.0,52.2038,52.2132,52.1563,52.1658,76110.0
2023-10-03 13:50:00,54.98,54.98,54.95,54.96,62766.0,52.1753,52.1753,52.1468,52.1563,62766.0
2023-10-03 13:55:00,54.96,54.98,54.93,54.97,72377.0,52.1563,52.1753,52.1278,52.1658,72377.0
2023-10-03 14:00:00,54.97,54.99,54.95,54.96,36294.0,52.1658,52.1848,52.1468,52.1563,36294.0
2023-10-03 14:05:00,54.96,54.96,54.91,54.94,61143.0,52.1563,52.1563,52.1089,52.1373,61143.0
2023-10-03 14:10:00,54.93,54.98,54.93,54.97,63886.0,52.1278,52.1753,52.1278,52.1658,63886.0
2023-10-03 14:15:00,54.98,54.98,54.92,54.96,245380.0,52.1753,52.1753,52.1183,52.1563,245380.0
2023-10-03 14:20:00,54.96,54.96,54.89,54.92,125916.0,52.1563,52.1563,52.0899,52.1183,125916.0
2023-10-03 14:25:00,54.92,54.97,54.92,54.96,53695.0,52.1183,52.1658,52.1183,52.1563,53695.0
2023-10-03 14:30:00,54.96,54.97,54.86,54.88,191768.0,52.1563,52.1658,52.0614,52.0804,191768.0
2023-10-03 14:35:00,54.88,54.9,54.85,54.9,59054.0,52.0804,52.0994,52.0519,52.0994,59054.0
2023-10-03 14:40:00,54.89,54.9,54.85,54.86,87863.0,52.0899,52.0994,52.0519,52.0614,87863.0
2023-10-03 14:45:00,54.86,54.89,54.84,54.86,142170.0,52.0614,52.0899,52.0424,52.0614,142170.0
2023-10-03 14:50:00,54.85,54.9,54.85,54.9,113911.0,52.0519,52.0994,52.0519,52.0994,113911.0
2023-10-03 14:55:00,54.9,54.91,54.84,54.85,86057.0,52.0994,52.1089,52.0424,52.0519,86057.0
2023-10-03 15:00:00,54.85,54.86,54.81,54.84,187063.0,52.0519,52.0614,52.014,52.0424,187063.0
2023-10-03 15:05:00,54.84,54.86,54.78,54.82,108315.0,52.0424,52.0614,51.9855,52.0235,108315.0
2023-10-03 15:10:00,54.83,54.84,54.81,54.82,77768.0,52.0329,52.0424,52.014,52.0235,77768.0
2023-10-03 15:15:00,54.82,54.88,54.8,54.83,177125.0,52.0235,52.0804,52.0045,52.0329,177125.0
2023-10-03 15:20:00,54.83,54.89,54.82,54.88,116824.0,52.0329,52.0899,52.0235,52.0804,116824.0
2023-10-03 15:25:00,54.88,54.9,54.85,54.9,108646.0,52.0804,52.0994,52.0519,52.0994,108646.0
2023-10-03 15:30:00,54.89,54.9,54.84,54.9,154239.0,52.0899,52.0994,52.0424,52.0994,154239.0
2023-10-03 15:35:00,54.89,54.89,54.79,54.81,236661.0,52.0899,52.0899,51.995,52.014,236661.0
2023-10-03 15:40:00,54.8,54.91,54.8,54.88,160981.0,52.0045,52.1089,52.0045,52.0804,160981.0
2023-10-03 15:45:00,54.87,54.88,54.83,54.86,241733.0,52.0709,52.0804,52.0329,52.0614,241733.0
2023-10-03 15:50:00,54.86,54.89,54.82,54.83,270812.0,52.0614,52.0899,52.0235,52.0329,270812.0
2023-10-03 15:55:00,54.83,54.89,54.79,54.89,851768.0,52.0329,52.0899,51.995,52.0899,851768.0
2023-10-04 09:30:00,54.89,55.26,54.89,55.17,447718.0,52.0899,52.441,52.0899,52.3556,447718.0
2023-10-04 09:35:00,55.17,55.2,55.07,55.14,136561.0,52.3556,52.3841,52.2607,52.3271,136561.0
2023-10-04 09:40:00,55.14,55.21,55.07,55.07,134700.0,52.3271,52.3936,52.2607,52.2607,134700.0
2023-10-04 09:45:00,55.06,55.08,55.01,55.07,127150.0,52.2512,52.2702,52.2038,52.2607,127150.0
2023-10-04 09:50:00,55.07,55.16,55.06,55.11,104475.0,52.2607,52.3461,52.2512,52.2987,104475.0
2023-10-04 09:55:00,55.12,55.23,55.11,55.23,87812.0,52.3081,52.4125,52.2987,52.4125,87812.0
2023-10-04 10:00:00,55.22,55.28,55.17,55.17,161189.0,52.403,52.46,52.3556,52.3556,161189.0
2023-10-04 10:05:00,55.17,55.19,55.11,55.14,90439.0,52.3556,52.3746,52.2987,52.3271,90439.0
2023-10-04 10:10:00,55.13,55.15,55.09,55.13,121143.0,52.3176,52.3366,52.2797,52.3176,121143.0
2023-10-04 10:15:00,55.13,55.14,55.04,55.05,77960.0,52.3176,52.3271,52.2322,52.2417,77960.0
2023-10-04 10:20:00,55.06,55.08,55.0,55.01,68281.0,52.2512,52.2702,52.1943,52.2038,68281.0
2023-10-04 10:25:00,55.01,55.02,54.96,54.98,90452.0,52.2038,52.2132,52.1563,52.1753,90452.0
2023-10-04 10:30:00,54.98,55.04,54.96,55.01,86104.0,52.1753,52.2322,52.1563,52.2038,86104.0
2023-10-04 10:35:00,55.02,55.02,54.93,54.98,115221.0,52.2132,52.2132,52.1278,52.1753,115221.0
2023-10-04 10:40:00,54.98,55.01,54.9,54.91,243622.0,52.1753,52.2038,52.0994,52.1089,243622.0
2023-10-04 10:45:00,54.9,54.94,54.86,54.89,282258.0,52.0994,52.1373,52.0614,52.0899,282258.0
2023-10-04 10:50:00,54.89,54.92,54.81,54.82,124673.0,52.0899,52.1183,52.014,52.0235,124673.0
2023-10-04 10:55:00,54.82,54.82,54.71,54.76,129173.0,52.0235,52.0235,51.9191,51.9665,129173.0
2023-10-04 11:00:00,54.77,54.79,54.72,54.78,120457.0,51.976,51.995,51.9286,51.9855,120457.0
2023-10-04 11:05:00,54.77,54.87,54.77,54.85,66386.0,51.976,52.0709,51.976,52.0519,66386.0
2023-10-04 11:10:00,54.85,54.9,54.84,54.85,78203.0,52.0519,52.0994,52.0424,52.0519,78203.0
2023-10-04 11:15:00,54.85,54.94,54.84,54.94,80486.0,52.0519,52.1373,52.0424,52.1373,80486.0
2023-10-04 11:20:00,54.93,54.94,54.86,54.9,97018.0,52.1278,52.1373,52.0614,52.0994,97018.0
2023-10-04 11:25:00,54.9,54.94,54.88,54.9,63565.0,52.0994,52.1373,52.0804,52.0994,63565.0
2023-10-04 11:30:00,54.9,54.93,54.86,54.88,72274.0,52.0994,52.1278,52.0614,52.0804,72274.0
2023-10-04 11:35:00,54.88,54.89,54.85,54.88,40089.0,52.0804,52.0899,52.0519,52.0804,40089.0
2023-10-04 11:40:00,54.88,54.9,54.85,54.89,53909.0,52.0804,52.0994,52.0519,52.0899,53909.0
2023-10-04 11:45:00,54.88,54.99,54.85,54.95,80785.0,52.0804,52.1848,52.0519,52.1468,80785.0
2023-10-04 11:50:00,54.95,55.01,54.92,54.97,49031.0,52.1468,52.2038,52.1183,52.1658,49031.0
2023-10-04 11:55:00,54.97,54.99,54.95,54.98,41049.0,52.1658,52.1848,52.1468,52.1753,41049.0
2023-10-04 12:00:00,54.98,55.02,54.95,54.96,50884.0,52.1753,52.2132,52.1468,52.1563,50884.0
2023-10-04 12:05:00,54.96,55.0,54.96,54.99,76836.0,52.1563,52.1943,52.1563,52.1848,76836.0
2023-10-04 12:10:00,54.99,55.01,54.97,54.99,45642.0,52.1848,52.2038,52.1658,52.1848,45642.0
2023-10-04 12:15:00,54.98,55.08,54.97,55.07,58892.0,52.1753,52.2702,52.1658,52.2607,58892.0
2023-10-04 12:20:00,55.08,55.08,54.99,55.0,92714.0,52.2702,52.2702,52.1848,52.1943,92714.0
2023-10-04 12:25:00,55.0,55.04,54.98,55.04,99140.0,52.1943,52.2322,52.1753,52.2322,99140.0
2023-10-04 12:30:00,55.04,55.07,55.02,55.07,40123.0,52.2322,52.2607,52.2132,52.2607,40123.0
2023-10-04 12:35:00,55.07,55.08,55.03,55.05,44529.0,52.2607,52.2702,52.2227,52.2417,44529.0
2023-10-04 12:40:00,55.05,55.07,54.99,55.02,96718.0,52.2417,52.2607,52.1848,52.2132,96718.0
2023-10-04 12:45:00,55.01,55.02,54.95,55.0,88666.0,52.2038,52.2132,52.1468,52.1943,88666.0
2023-10-04 12:50:00,54.99,55.0,54.91,54.91,50675.0,52.1848,52.1943,52.1089,52.1089,50675.0
2023-10-04 12:55:00,54.92,54.93,54.9,54.91,37645.0,52.1183,52.1278,52.0994,52.1089,37645.0
2023-10-04 13:00:00,54.91,54.93,54.89,54.89,36555.0,52.1089,52.1278,52.0899,52.0899,36555.0
2023-10-04 13:05:00,54.89,54.92,54.89,54.91,38743.0,52.0899,52.1183,52.0899,52.1089,38743.0
2023-10-04 13:10:00,54.91,54.92,54.89,54.89,34725.0,52.1089,52.1183,52.0899,52.0899,34725.0
2023-10-04 13:15:00,54.9,54.94,54.89,54.91,69404.0,52.0994,52.1373,52.0899,52.1089,69404.0
2023-10-04 13:20:00,54.92,54.94,54.88,54.89,47701.0,52.1183,52.1373,52.0804,52.0899,47701.0
2023-10-04 13:25:00,54.9,54.9,54.85,54.87,41358.0,52.0994,52.0994,52.0519,52.0709,41358.0
2023-10-04 13:30:00,54.87,54.87,54.82,54.86,49973.0,52.0709,52.0709,52.0235,52.0614,49973.0
2023-10-04 13:35:00,54.86,54.89,54.85,54.87,52868.0,52.0614,52.0899,52.0519,52.0709,52868.0
2023-10-04 13:40:00,54.88,54.9,54.85,54.88,52506.0,52.0804,52.0994,52.0519,52.0804,52506.0
2023-10-04 13:45:00,54.89,54.9,54.88,54.88,51799.0,52.0899,52.0994,52.0804,52.0804,51799.0
2023-10-04 13:50:00,54.89,54.89,54.85,54.87,51803.0,52.0899,52.0899,52.0519,52.0709,51803.0
2023-10-04 13:55:00,54.86,54.91,54.85,54.9,44011.0,52.0614,52.1089,52.0519,52.0994,44011.0
2023-10-04 14:00:00,54.9,54.92,54.81,54.84,90152.0,52.0994,52.1183,52.014,52.0424,90152.0
2023-10-04 14:05:00,54.85,54.86,54.83,54.85,34386.0,52.0519,52.0614,52.0329,52.0519,34386.0
2023-10-04 14:10:00,54.84,54.9,54.83,54.89,65850.0,52.0424,52.0994,52.0329,52.0899,65850.0
2023-10-04 14:15:00,54.89,54.89,54.87,54.89,40353.0,52.0899,52.0899,52.0709,52.0899,40353.0
2023-10-04 14:20:00,54.89,54.91,54.82,54.84,85708.0,52.0899,52.1089,52.0235,52.0424,85708.0
2023-10-04 14:25:00,54.84,54.89,54.84,54.88,70865.0,52.0424,52.0899,52.0424,52.0804,70865.0
2023-10-04 14:30:00,54.88,54.94,54.87,54.9,73163.0,52.0804,52.1373,52.0709,52.0994,73163.0
2023-10-04 14:35:00,54.9,54.95,54.88,54.94,46244.0,52.0994,52.1468,52.0804,52.1373,46244.0
2023-10-04 14:40:00,54.94,54.95,54.91,54.91,52811.0,52.1373,52.1468,52.1089,52.1089,52811.0
2023-10-04 14:45:00,54.91,54.94,54.89,54.91,58723.0,52.1089,52.1373,52.0899,52.1089,58723.0
2023-10-04 14:50:00,54.9,54.95,54.89,54.94,76028.0,52.0994,52.1468,52.0899,52.1373,76028.0
2023-10-04 14:55:00,54.94,55.0,54.94,54.99,79855.0,52.1373,52.1943,52.1373,52.1848,79855.0
2023-10-04 15:00:00,54.99,55.01,54.98,54.99,62066.0,52.1848,52.2038,52.1753,52.1848,62066.0
2023-10-04 15:05:00,55.0,55.01,54.99,55.0,37605.0,52.1943,52.2038,52.1848,52.1943,37605.0
2023-10-04 15:10:00,55.0,55.05,54.99,55.04,52062.0,52.1943,52.2417,52.1848,52.2322,52062.0
2023-10-04 15:15:00,55.04,55.12,55.03,55.09,53710.0,52.2322,52.3081,52.2227,52.2797,53710.0
2023-10-04 15:20:00,55.09,55.09,55.05,55.07,37194.0,52.2797,52.2797,52.2417,52.2607,37194.0
2023-10-04 15:25:00,55.07,55.08,55.04,55.05,38983.0,52.2607,52.2702,52.2322,52.2417,38983.0
2023-10-04 15:30:00,55.05,55.1,55.05,55.09,66528.0,52.2417,52.2892,52.2417,52.2797,66528.0
2023-10-04 15:35:00,55.09,55.13,55.04,55.04,92343.0,52.2797,52.3176,52.2322,52.2322,92343.0
2023-10-04 15:40:00,55.04,55.08,55.03,55.06,105372.0,52.2322,52.2702,52.2227,52.2512,105372.0
2023-10-04 15:45:00,55.07,55.09,55.02,55.02,206147.0,52.2607,52.2797,52.2132,52.2132,206147.0
2023-10-04 15:50:00,55.02,55.06,54.97,55.05,346087.0,52.2132,52.2512,52.1658,52.2417,346087.0
2023-10-04 15:55:00,55.05,55.09,55.02,55.03,895612.0,52.2417,52.2797,52.2132,52.2227,895612.0
2023-10-05 09:30:00,54.73,54.95,54.45,54.51,795115.0,51.938,52.1468,51.6723,51.7293,795115.0
2023-10-05 09:35:00,54.5,54.54,54.21,54.25,347657.0,51.7198,51.7577,51.4446,51.4825,347657.0
2023-10-05 09:40:00,54.25,54.27,54.18,54.24,189615.0,51.4825,51.5015,51.4161,51.473,189615.0
2023-10-05 09:45:00,54.23,54.24,54.03,54.05,339189.0,51.4635,51.473,51.2738,51.2927,339189.0
2023-10-05 09:50:00,54.05,54.2,54.04,54.2,199910.0,51.2927,51.4351,51.2832,51.4351,199910.0
2023-10-05 09:55:00,54.21,54.29,54.19,54.27,222665.0,51.4446,51.5205,51.4256,51.5015,222665.0
2023-10-05 10:00:00,54.27,54.3,54.18,54.22,139347.0,51.5015,51.53,51.4161,51.4541,139347.0
2023-10-05 10:05:00,54.21,54.22,54.03,54.06,171339.0,51.4446,51.4541,51.2738,51.3022,171339.0
2023-10-05 10:10:00,54.06,54.08,54.0,54.05,183224.0,51.3022,51.3212,51.2453,51.2927,183224.0
2023-10-05 10:15:00,54.04,54.06,53.92,54.0,253521.0,51.2832,51.3022,51.1694,51.2453,253521.0
2023-10-05 10:20:00,54.0,54.02,53.92,54.01,258697.0,51.2453,51.2643,51.1694,51.2548,258697.0
2023-10-05 10:25:00,54.01,54.06,53.86,53.86,355752.0,51.2548,51.3022,51.1124,51.1124,355752.0
2023-10-05 10:30:00,53.87,53.91,53.81,53.85,250301.0,51.1219,51.1599,51.065,51.1029,250301.0
2023-10-05 10:35:00,53.85,53.88,53.71,53.71,184431.0,51.1029,51.1314,50.9701,50.9701,184431.0
2023-10-05 10:40:00,53.71,53.72,53.62,53.7,258783.0,50.9701,50.9796,50.8847,50.9606,258783.0
2023-10-05 10:45:00,53.69,53.7,53.57,53.6,219420.0,50.9511,50.9606,50.8372,50.8657,219420.0
2023-10-05 10:50:00,53.6,53.65,53.54,53.55,343462.0,50.8657,50.9131,50.8087,50.8182,343462.0
2023-10-05 10:55:00,53.55,53.59,53.52,53.52,232606.0,50.8182,50.8562,50.7898,50.7898,232606.0
2023-10-05 11:00:00,53.52,53.54,53.38,53.41,291034.0,50.7898,50.8087,50.6569,50.6854,291034.0
2023-10-05 11:05:00,53.41,53.51,53.4,53.5,295067.0,50.6854,50.7803,50.6759,50.7708,295067.0
2023-10-05 11:10:00,53.5,53.6,53.49,53.56,208028.0,50.7708,50.8657,50.7613,50.8277,208028.0
2023-10-05 11:15:00,53.57,53.61,53.49,53.53,228111.0,50.8372,50.8752,50.7613,50.7993,228111.0
2023-10-05 11:20:00,53.52,53.62,53.52,53.6,173401.0,50.7898,50.8847,50.7898,50.8657,173401.0
2023-10-05 11:25:00,53.6,53.6,53.46,53.47,195993.0,50.8657,50.8657,50.7328,50.7423,195993.0
2023-10-05 11:30:00,53.47,53.47,53.35,53.4,276514.0,50.7423,50.7423,50.6284,50.6759,276514.0
2023-10-05 11:35:00,53.4,53.48,53.39,53.41,321233.0,50.6759,50.7518,50.6664,50.6854,321233.0
2023-10-05 11:40:00,53.41,53.44,53.28,53.3,320260.0,50.6854,50.7138,50.562,50.581,320260.0
2023-10-05 11:45:00,53.31,53.4,53.3,53.4,255506.0,50.5905,50.6759,50.581,50.6759,255506.0
2023-10-05 11:50:00,53.4,53.51,53.38,53.5,203257.0,50.6759,50.7803,50.6569,50.7708,203257.0
2023-10-05 11:55:00,53.5,53.51,53.35,53.36,134195.0,50.7708,50.7803,50.6284,50.6379,134195.0
2023-10-05 12:00:00,53.35,53.36,53.21,53.26,196953.0,50.6284,50.6379,50.4956,50.543,196953.0
2023-10-05 12:05:00,53.26,53.3,53.19,53.23,117953.0,50.543,50.581,50.4766,50.5146,117953.0
2023-10-05 12:10:00,53.23,53.24,53.18,53.21,120013.0,50.5146,50.5241,50.4671,50.4956,120013.0
2023-10-05 12:15:00,53.21,53.21,53.09,53.1,287462.0,50.4956,50.4956,50.3817,50.3912,287462.0
2023-10-05 12:20:00,53.1,53.14,53.09,53.13,200942.0,50.3912,50.4292,50.3817,50.4197,200942.0
2023-10-05 12:25:00,53.13,53.22,53.11,53.2,367887.0,50.4197,50.5051,50.4007,50.4861,367887.0
2023-10-05 12:30:00,53.21,53.24,53.11,53.13,206229.0,50.4956,50.5241,50.4007,50.4197,206229.0
2023-10-05 12:35:00,53.14,53.14,53.07,53.08,145152.0,50.4292,50.4292,50.3627,50.3722,145152.0
2023-10-05 12:40:00,53.08,53.09,53.02,53.03,133349.0,50.3722,50.3817,50.3153,50.3248,133349.0
2023-10-05 12:45:00,53.03,53.04,52.91,52.96,332170.0,50.3248,50.3343,50.2109,50.2583,332170.0
2023-10-05 12:50:00,52.96,53.0,52.91,52.91,192412.0,50.2583,50.2963,50.2109,50.2109,192412.0
2023-10-05 12:55:00,52.91,52.92,52.88,52.91,185761.0,50.2109,50.2204,50.1824,50.2109,185761.0
2023-10-05 13:00:00,52.91,52.95,52.87,52.91,163287.0,50.2109,50.2488,50.1729,50.2109,163287.0
2023-10-05 13:05:00,52.9,52.92,52.81,52.82,230410.0,50.2014,50.2204,50.116,50.1255,230410.0
2023-10-05 13:10:00,52.83,52.86,52.8,52.83,211120.0,50.135,50.1634,50.1065,50.135,211120.0
2023-10-05 13:15:00,52.82,52.83,52.74,52.78,222481.0,50.1255,50.135,50.0496,50.0875,222481.0
2023-10-05 13:20:00,52.77,52.82,52.74,52.75,173113.0,50.078,50.1255,50.0496,50.059,173113.0
2023-10-05 13:25:00,52.74,52.74,52.66,52.69,213636.0,50.0496,50.0496,49.9736,50.0021,213636.0
2023-10-05 13:30:00,52.7,52.76,52.63,52.75,236142.0,50.0116,50.0685,49.9452,50.059,236142.0
2023-10-05 13:35:00,52.75,52.77,52.72,52.76,267062.0,50.059,50.078,50.0306,50.0685,267062.0
2023-10-05 13:40:00,52.76,52.86,52.75,52.86,156580.0,50.0685,50.1634,50.059,50.1634,156580.0
2023-10-05 13:45:00,52.86,52.88,52.8,52.82,232249.0,50.1634,50.1824,50.1065,50.1255,232249.0
2023-10-05 13:50:00,52.81,52.85,52.76,52.76,107016.0,50.116,50.1539,50.0685,50.0685,107016.0
2023-10-05 13:55:00,52.76,52.77,52.67,52.7,145051.0,50.0685,50.078,49.9831,50.0116,145051.0
2023-10-05 14:00:00,52.7,52.74,52.69,52.71,110621.0,50.0116,50.0496,50.0021,50.0211,110621.0
2023-10-05 14:05:00,52.7,52.71,52.59,52.61,292089.0,50.0116,50.0211,49.9072,49.9262,292089.0
2023-10-05 14:10:00,52.61,52.65,52.56,52.57,207845.0,49.9262,49.9641,49.8787,49.8882,207845.0
2023-10-05 14:15:00,52.57,52.61,52.56,52.56,205659.0,49.8882,49.9262,49.8787,49.8787,205659.0
2023-10-05 14:20:00,52.57,52.71,52.56,52.63,140149.0,49.8882,50.0211,49.8787,49.9452,140149.0
2023-10-05 14:25:00,52.62,52.74,52.61,52.73,172962.0,49.9357,50.0496,49.9262,50.0401,172962.0
2023-10-05 14:30:00,52.73,52.85,52.73,52.84,550241.0,50.0401,50.1539,50.0401,50.1445,550241.0
2023-10-05 14:35:00,52.84,52.91,52.81,52.9,305066.0,50.1445,50.2109,50.116,50.2014,305066.0
2023-10-05 14:40:00,52.9,52.92,52.81,52.86,220610.0,50.2014,50.2204,50.116,50.1634,220610.0
2023-10-05 14:45:00,52.86,52.91,52.85,52.91,200945.0,50.1634,50.2109,50.1539,50.2109,200945.0
2023-10-05 14:50:00,52.9,52.93,52.81,52.84,166904.0,50.2014,50.2299,50.116,50.1445,166904.0
2023-10-05 14:55:00,52.84,52.85,52.79,52.84,170646.0,50.1445,50.1539,50.097,50.1445,170646.0
2023-10-05 15:00:00,52.85,52.85,52.75,52.76,176686.0,50.1539,50.1539,50.059,50.0685,176686.0
2023-10-05 15:05:00,52.76,52.76,52.65,52.65,335402.0,50.0685,50.0685,49.9641,49.9641,335402.0
2023-10-05 15:10:00,52.66,52.66,52.56,52.58,192958.0,49.9736,49.9736,49.8787,49.8977,192958.0
2023-10-05 15:15:00,52.57,52.57,52.48,52.5,348506.0,49.8882,49.8882,49.8028,49.8218,348506.0
2023-10-05 15:20:00,52.5,52.51,52.45,52.46,214725.0,49.8218,49.8313,49.7744,49.7838,214725.0
2023-10-05 15:25:00,52.45,52.59,52.45,52.57,403128.0,49.7744,49.9072,49.7744,49.8882,403128.0
2023-10-05 15:30:00,52.57,52.57,52.41,52.43,283920.0,49.8882,49.8882,49.7364,49.7554,283920.0
2023-10-05 15:35:00,52.43,52.48,52.41,52.43,362737.0,49.7554,49.8028,49.7364,49.7554,362737.0
2023-10-05 15:40:00,52.42,52.44,52.39,52.4,348946.0,49.7459,49.7649,49.7174,49.7269,348946.0
2023-10-05 15:45:00,52.39,52.48,52.38,52.46,645031.0,49.7174,49.8028,49.7079,49.7838,645031.0
2023-10-05 15:50:00,52.45,52.48,52.27,52.29,864124.0,49.7744,49.8028,49.6035,49.6225,864124.0
2023-10-05 15:55:00,52.29,52.4,52.23,52.38,2116076.0,49.6225,49.7269,49.5656,49.7079,2116076.0
2023-10-06 09:30:00,52.04,52.22,51.8,51.97,1526032.0,49.3853,49.5561,49.1575,49.3188,1526032.0
2023-10-06 09:35:00,51.98,52.28,51.88,52.27,602637.0,49.3283,49.613,49.2334,49.6035,602637.0
2023-10-06 09:40:00,52.26,52.3,52.02,52.15,718024.0,49.594,49.632,49.3663,49.4897,718024.0
2023-10-06 09:45:00,52.16,52.24,51.81,51.87,616847.0,49.4991,49.5751,49.167,49.2239,616847.0
2023-10-06 09:50:00,51.88,51.89,51.71,51.73,434217.0,49.2334,49.2429,49.0721,49.0911,434217.0
2023-10-06 09:55:00,51.73,51.91,51.68,51.86,376586.0,49.0911,49.2619,49.0436,49.2145,376586.0
2023-10-06 10:00:00,51.84,51.85,51.61,51.62,352721.0,49.1955,49.205,48.9772,48.9867,352721.0
2023-10-06 10:05:00,51.61,51.66,51.55,51.61,361515.0,48.9772,49.0247,48.9203,48.9772,361515.0
2023-10-06 10:10:00,51.6,51.85,51.56,51.8,503701.0,48.9677,49.205,48.9298,49.1575,503701.0
2023-10-06 10:15:00,51.8,51.81,51.61,51.64,229652.0,49.1575,49.167,48.9772,49.0057,229652.0
2023-10-06 10:20:00,51.63,51.77,51.61,51.75,239266.0,48.9962,49.129,48.9772,49.1101,239266.0
2023-10-06 10:25:00,51.75,51.79,51.6,51.67,489424.0,49.1101,49.148,48.9677,49.0341,489424.0
2023-10-06 10:30:00,51.67,51.93,51.67,51.9,426206.0,49.0341,49.2809,49.0341,49.2524,426206.0
2023-10-06 10:35:00,51.91,52.13,51.9,52.13,706058.0,49.2619,49.4707,49.2524,49.4707,706058.0
2023-10-06 10:40:00,52.13,52.16,52.04,52.12,281135.0,49.4707,49.4991,49.3853,49.4612,281135.0
2023-10-06 10:45:00,52.12,52.22,52.11,52.16,361717.0,49.4612,49.5561,49.4517,49.4991,361717.0
2023-10-06 10:50:00,52.16,52.27,52.15,52.23,955042.0,49.4991,49.6035,49.4897,49.5656,955042.0
2023-10-06 10:55:00,52.23,52.32,52.21,52.32,638293.0,49.5656,49.651,49.5466,49.651,638293.0
2023-10-06 11:00:00,52.32,52.51,52.31,52.5,530909.0,49.651,49.8313,49.6415,49.8218,530909.0
2023-10-06 11:05:00,52.5,52.58,52.4,52.53,352044.0,49.8218,49.8977,49.7269,49.8503,352044.0
2023-10-06 11:10:00,52.53,52.53,52.31,52.36,529189.0,49.8503,49.8503,49.6415,49.6889,529189.0
2023-10-06 11:15:00,52.36,52.43,52.28,52.33,211142.0,49.6889,49.7554,49.613,49.6605,211142.0
2023-10-06 11:20:00,52.33,52.45,52.32,52.41,160109.0,49.6605,49.7744,49.651,49.7364,160109.0
2023-10-06 11:25:00,52.42,52.63,52.4,52.61,195180.0,49.7459,49.9452,49.7269,49.9262,195180.0
2023-10-06 11:30:00,52.62,52.71,52.61,52.66,238262.0,49.9357,50.0211,49.9262,49.9736,238262.0
2023-10-06 11:35:00,52.66,52.72,52.59,52.66,225393.0,49.9736,50.0306,49.9072,49.9736,225393.0
2023-10-06 11:40:00,52.66,52.78,52.65,52.74,210088.0,49.9736,50.0875,49.9641,50.0496,210088.0
2023-10-06 11:45:00,52.75,52.78,52.7,52.74,193526.0,50.059,50.0875,50.0116,50.0496,193526.0
2023-10-06 11:50:00,52.75,52.75,52.63,52.68,180035.0,50.059,50.059,49.9452,49.9926,180035.0
2023-10-06 11:55:00,52.67,52.77,52.63,52.73,204365.0,49.9831,50.078,49.9452,50.0401,204365.0
2023-10-06 12:00:00,52.73,52.76,52.63,52.64,149895.0,50.0401,50.0685,49.9452,49.9547,149895.0
2023-10-06 12:05:00,52.64,52.64,52.55,52.62,155588.0,49.9547,49.9547,49.8693,49.9357,155588.0
2023-10-06 12:10:00,52.62,52.65,52.43,52.45,217344.0,49.9357,49.9641,49.7554,49.7744,217344.0
2023-10-06 12:15:00,52.45,52.49,52.4,52.47,114819.0,49.7744,49.8123,49.7269,49.7933,114819.0
2023-10-06 12:20:00,52.48,52.53,52.44,52.5,155685.0,49.8028,49.8503,49.7649,49.8218,155685.0
2023-10-06 12:25:00,52.49,52.55,52.45,52.55,121859.0,49.8123,49.8693,49.7744,49.8693,121859.0
2023-10-06 12:30:00,52.55,52.56,52.44,52.45,105888.0,49.8693,49.8787,49.7649,49.7744,105888.0
2023-10-06 12:35:00,52.45,52.49,52.41,52.42,134104.0,49.7744,49.8123,49.7364,49.7459,134104.0
2023-10-06 12:40:00,52.42,52.55,52.4,52.53,212035.0,49.7459,49.8693,49.7269,49.8503,212035.0
2023-10-06 12:45:00,52.53,52.59,52.51,52.55,120342.0,49.8503,49.9072,49.8313,49.8693,120342.0
2023-10-06 12:50:00,52.54,52.62,52.53,52.6,191981.0,49.8598,49.9357,49.8503,49.9167,191981.0
2023-10-06 12:55:00,52.6,52.65,52.55,52.63,115654.0,49.9167,49.9641,49.8693,49.9452,115654.0
2023-10-06 13:00:00,52.63,52.74,52.63,52.72,257706.0,49.9452,50.0496,49.9452,50.0306,257706.0
2023-10-06 13:05:00,52.72,52.9,52.71,52.84,265983.0,50.0306,50.2014,50.0211,50.1445,265983.0
2023-10-06 13:10:00,52.84,52.91,52.76,52.91,231824.0,50.1445,50.2109,50.0685,50.2109,231824.0
2023-10-06 13:15:00,52.91,53.04,52.9,52.92,265970.0,50.2109,50.3343,50.2014,50.2204,265970.0
2023-10-06 13:20:00,52.93,52.99,52.9,52.95,165778.0,50.2299,50.2868,50.2014,50.2488,165778.0
2023-10-06 13:25:00,52.95,52.97,52.88,52.92,189558.0,50.2488,50.2678,50.1824,50.2204,189558.0
2023-10-06 13:30:00,52.92,53.0,52.9,52.99,132875.0,50.2204,50.2963,50.2014,50.2868,132875.0
2023-10-06 13:35:00,53.0,53.0,52.93,52.98,172459.0,50.2963,50.2963,50.2299,50.2773,172459.0
2023-10-06 13:40:00,52.99,53.01,52.93,52.95,122154.0,50.2868,50.3058,50.2299,50.2488,122154.0
2023-10-06 13:45:00,52.95,52.97,52.9,52.97,118156.0,50.2488,50.2678,50.2014,50.2678,118156.0
2023-10-06 13:50:00,52.97,52.99,52.92,52.95,160940.0,50.2678,50.2868,50.2204,50.2488,160940.0
2023-10-06 13:55:00,52.95,53.04,52.95,53.01,141923.0,50.2488,50.3343,50.2488,50.3058,141923.0
2023-10-06 14:00:00,53.0,53.05,52.99,53.04,139063.0,50.2963,50.3437,50.2868,50.3343,139063.0
2023-10-06 14:05:00,53.04,53.12,52.99,53.11,128471.0,50.3343,50.4102,50.2868,50.4007,128471.0
2023-10-06 14:10:00,53.11,53.19,53.1,53.14,251130.0,50.4007,50.4766,50.3912,50.4292,251130.0
2023-10-06 14:15:00,53.13,53.14,53.07,53.08,136734.0,50.4197,50.4292,50.3627,50.3722,136734.0
2023-10-06 14:20:00,53.08,53.1,53.02,53.05,154762.0,50.3722,50.3912,50.3153,50.3437,154762.0
2023-10-06 14:25:00,53.05,53.17,53.05,53.17,110553.0,50.3437,50.4576,50.3437,50.4576,110553.0
2023-10-06 14:30:00,53.16,53.2,53.13,53.2,106213.0,50.4481,50.4861,50.4197,50.4861,106213.0
2023-10-06 14:35:00,53.2,53.27,53.19,53.26,137006.0,50.4861,50.5525,50.4766,50.543,137006.0
2023-10-06 14:40:00,53.26,53.28,53.19,53.24,164163.0,50.543,50.562,50.4766,50.5241,164163.0
2023-10-06 14:45:00,53.24,53.29,53.22,53.25,119083.0,50.5241,50.5715,50.5051,50.5335,119083.0
2023-10-06 14:50:00,53.25,53.28,53.23,53.28,188753.0,50.5335,50.562,50.5146,50.562,188753.0
2023-10-06 14:55:00,53.27,53.29,53.25,53.29,102998.0,50.5525,50.5715,50.5335,50.5715,102998.0
2023-10-06 15:00:00,53.29,53.29,53.16,53.18,161606.0,50.5715,50.5715,50.4481,50.4671,161606.0
2023-10-06 15:05:00,53.18,53.27,53.15,53.24,140752.0,50.4671,50.5525,50.4386,50.5241,140752.0
2023-10-06 15:10:00,53.25,53.25,53.19,53.25,141156.0,50.5335,50.5335,50.4766,50.5335,141156.0
2023-10-06 15:15:00,53.25,53.27,53.21,53.24,167926.0,50.5335,50.5525,50.4956,50.5241,167926.0
2023-10-06 15:20:00,53.24,53.24,53.19,53.23,195116.0,50.5241,50.5241,50.4766,50.5146,195116.0
2023-10-06 15:25:00,53.23,53.23,53.18,53.21,151352.0,50.5146,50.5146,50.4671,50.4956,151352.0
2023-10-06 15:30:00,53.21,53.26,53.18,53.22,264621.0,50.4956,50.543,50.4671,50.5051,264621.0
2023-10-06 15:35:00,53.21,53.28,53.17,53.26,327117.0,50.4956,50.562,50.4576,50.543,327117.0
2023-10-06 15:40:00,53.26,53.26,53.13,53.16,324111.0,50.543,50.543,50.4197,50.4481,324111.0
2023-10-06 15:45:00,53.16,53.21,53.12,53.2,262912.0,50.4481,50.4956,50.4102,50.4861,262912.0
2023-10-06 15:50:00,53.2,53.21,53.11,53.14,554104.0,50.4861,50.4956,50.4007,50.4292,554104.0
2023-10-06 15:55:00,53.15,53.18,53.1,53.15,1209991.0,50.4386,50.4671,50.3912,50.4386,1209991.0
2023-10-09 09:30:00,52.96,53.15,52.87,52.87,667190.0,50.2583,50.4386,50.1729,50.1729,667190.0
2023-10-09 09:35:00,52.87,52.97,52.63,52.66,188701.0,50.1729,50.2678,49.9452,49.9736,188701.0
2023-10-09 09:40:00,52.66,52.74,52.57,52.63,184907.0,49.9736,50.0496,49.8882,49.9452,184907.0
2023-10-09 09:45:00,52.62,52.67,52.46,52.5,191610.0,49.9357,49.9831,49.7838,49.8218,191610.0
2023-10-09 09:50:00,52.5,52.58,52.41,52.46,230557.0,49.8218,49.8977,49.7364,49.7838,230557.0
2023-10-09 09:55:00,52.46,52.58,52.43,52.51,202906.0,49.7838,49.8977,49.7554,49.8313,202906.0
2023-10-09 10:00:00,52.5,52.53,52.41,52.45,165902.0,49.8218,49.8503,49.7364,49.7744,165902.0
2023-10-09 10:05:00,52.44,52.59,52.4,52.58,140020.0,49.7649,49.9072,49.7269,49.8977,140020.0
2023-10-09 10:10:00,52.59,52.74,52.58,52.73,252715.0,49.9072,50.0496,49.8977,50.0401,252715.0
2023-10-09 10:15:00,52.73,52.73,52.6,52.63,148876.0,50.0401,50.0401,49.9167,49.9452,148876.0
2023-10-09 10:20:00,52.62,52.66,52.59,52.6,83780.0,49.9357,49.9736,49.9072,49.9167,83780.0
2023-10-09 10:25:00,52.6,52.65,52.54,52.55,78779.0,49.9167,49.9641,49.8598,49.8693,78779.0
2023-10-09 10:30:00,52.54,52.56,52.46,52.47,95268.0,49.8598,49.8787,49.7838,49.7933,95268.0
2023-10-09 10:35:00,52.47,52.54,52.46,52.53,68603.0,49.7933,49.8598,49.7838,49.8503,68603.0
2023-10-09 10:40:00,52.53,52.59,52.52,52.55,147229.0,49.8503,49.9072,49.8408,49.8693,147229.0
2023-10-09 10:45:00,52.56,52.58,52.38,52.39,462619.0,49.8787,49.8977,49.7079,49.7174,462619.0
2023-10-09 10:50:00,52.38,52.41,52.26,52.31,237295.0,49.7079,49.7364,49.594,49.6415,237295.0
2023-10-09 10:55:00,52.32,52.35,52.25,52.3,131652.0,49.651,49.6795,49.5846,49.632,131652.0
2023-10-09 11:00:00,52.3,52.34,52.22,52.25,175173.0,49.632,49.67,49.5561,49.5846,175173.0
2023-10-09 11:05:00,52.26,52.36,52.25,52.33,208542.0,49.594,49.6889,49.5846,49.6605,208542.0
2023-10-09 11:10:00,52.33,52.36,52.29,52.33,188063.0,49.6605,49.6889,49.6225,49.6605,188063.0
2023-10-09 11:15:00,52.33,52.38,52.3,52.36,123363.0,49.6605,49.7079,49.632,49.6889,123363.0
2023-10-09 11:20:00,52.37,52.4,52.34,52.36,122305.0,49.6984,49.7269,49.67,49.6889,122305.0
2023-10-09 11:25:00,52.36,52.36,52.27,52.32,108226.0,49.6889,49.6889,49.6035,49.651,108226.0
2023-10-09 11:30:00,52.32,52.38,52.31,52.37,121076.0,49.651,49.7079,49.6415,49.6984,121076.0
2023-10-09 11:35:00,52.36,52.4,52.3,52.37,78135.0,49.6889,49.7269,49.632,49.6984,78135.0
2023-10-09 11:40:00,52.38,52.43,52.36,52.43,126152.0,49.7079,49.7554,49.6889,49.7554,126152.0
2023-10-09 11:45:00,52.43,52.43,52.3,52.36,100599.0,49.7554,49.7554,49.632,49.6889,100599.0
2023-10-09 11:50:00,52.36,52.45,52.34,52.44,72420.0,49.6889,49.7744,49.67,49.7649,72420.0
2023-10-09 11:55:00,52.44,52.49,52.43,52.49,74565.0,49.7649,49.8123,49.7554,49.8123,74565.0
2023-10-09 12:00:00,52.49,52.49,52.42,52.43,92751.0,49.8123,49.8123,49.7459,49.7554,92751.0
2023-10-09 12:05:00,52.42,52.49,52.42,52.46,55387.0,49.7459,49.8123,49.7459,49.7838,55387.0
2023-10-09 12:10:00,52.47,52.52,52.46,52.48,85676.0,49.7933,49.8408,49.7838,49.8028,85676.0
2023-10-09 12:15:00,52.48,52.52,52.42,52.43,102443.0,49.8028,49.8408,49.7459,49.7554,102443.0
2023-10-09 12:20:00,52.43,52.48,52.41,52.41,101041.0,49.7554,49.8028,49.7364,49.7364,101041.0
2023-10-09 12:25:00,52.41,52.42,52.29,52.29,132243.0,49.7364,49.7459,49.6225,49.6225,132243.0
2023-10-09 12:30:00,52.29,52.3,52.19,52.21,120195.0,49.6225,49.632,49.5276,49.5466,120195.0
2023-10-09 12:35:00,52.22,52.27,52.14,52.15,222507.0,49.5561,49.6035,49.4802,49.4897,222507.0
2023-10-09 12:40:00,52.14,52.24,52.12,52.23,209566.0,49.4802,49.5751,49.4612,49.5656,209566.0
2023-10-09 12:45:00,52.23,52.25,52.19,52.21,74605.0,49.5656,49.5846,49.5276,49.5466,74605.0
2023-10-09 12:50:00,52.22,52.22,52.16,52.16,60441.0,49.5561,49.5561,49.4991,49.4991,60441.0
2023-10-09 12:55:00,52.16,52.2,52.11,52.16,124617.0,49.4991,49.5371,49.4517,49.4991,124617.0
2023-10-09 13:00:00,52.16,52.21,52.14,52.19,127337.0,49.4991,49.5466,49.4802,49.5276,127337.0
2023-10-09 13:05:00,52.19,52.24,52.18,52.23,74796.0,49.5276,49.5751,49.5181,49.5656,74796.0
2023-10-09 13:10:00,52.23,52.33,52.23,52.32,71470.0,49.5656,49.6605,49.5656,49.651,71470.0
2023-10-09 13:15:00,52.32,52.37,52.32,52.36,91679.0,49.651,49.6984,49.651,49.6889,91679.0
2023-10-09 13:20:00,52.36,52.38,52.26,52.28,86381.0,49.6889,49.7079,49.594,49.613,86381.0
2023-10-09 13:25:00,52.28,52.29,52.26,52.27,78495.0,49.613,49.6225,49.594,49.6035,78495.0
2023-10-09 13:30:00,52.28,52.38,52.27,52.38,94111.0,49.613,49.7079,49.6035,49.7079,94111.0
2023-10-09 13:35:00,52.38,52.44,52.36,52.39,111915.0,49.7079,49.7649,49.6889,49.7174,111915.0
2023-10-09 13:40:00,52.38,52.5,52.38,52.48,119140.0,49.7079,49.8218,49.7079,49.8028,119140.0
2023-10-09 13:45:00,52.49,52.57,52.49,52.53,132561.0,49.8123,49.8882,49.8123,49.8503,132561.0
2023-10-09 13:50:00,52.53,52.56,52.52,52.55,57122.0,49.8503,49.8787,49.8408,49.8693,57122.0
2023-10-09 13:55:00,52.55,52.58,52.54,52.58,152310.0,49.8693,49.8977,49.8598,49.8977,152310.0
2023-10-09 14:00:00,52.58,52.63,52.57,52.61,122700.0,49.8977,49.9452,49.8882,49.9262,122700.0
2023-10-09 14:05:00,52.61,52.7,52.6,52.66,66002.0,49.9262,50.0116,49.9167,49.9736,66002.0
2023-10-09 14:10:00,52.66,52.68,52.64,52.68,100581.0,49.9736,49.9926,49.9547,49.9926,100581.0
2023-10-09 14:15:00,52.68,52.74,52.67,52.71,89483.0,49.9926,50.0496,49.9831,50.0211,89483.0
2023-10-09 14:20:00,52.71,52.71,52.67,52.69,60455.0,50.0211,50.0211,49.9831,50.0021,60455.0
2023-10-09 14:25:00,52.69,52.74,52.69,52.74,72578.0,50.0021,50.0496,50.0021,50.0496,72578.0
2023-10-09 14:30:00,52.73,52.75,52.66,52.67,89056.0,50.0401,50.059,49.9736,49.9831,89056.0
2023-10-09 14:35:00,52.66,52.67,52.56,52.59,102774.0,49.9736,49.9831,49.8787,49.9072,102774.0
2023-10-09 14:40:00,52.59,52.67,52.59,52.66,118592.0,49.9072,49.9831,49.9072,49.9736,118592.0
2023-10-09 14:45:00,52.66,52.66,52.6,52.63,128553.0,49.9736,49.9736,49.9167,49.9452,128553.0
2023-10-09 14:50:00,52.62,52.63,52.56,52.61,75771.0,49.9357,49.9452,49.8787,49.9262,75771.0
2023-10-09 14:55:00,52.61,52.72,52.61,52.72,117765.0,49.9262,50.0306,49.9262,50.0306,117765.0
2023-10-09 15:00:00,52.71,52.72,52.61,52.65,99011.0,50.0211,50.0306,49.9262,49.9641,99011.0
2023-10-09 15:05:00,52.65,52.7,52.63,52.69,102139.0,49.9641,50.0116,49.9452,50.0021,102139.0
2023-10-09 15:10:00,52.69,52.77,52.68,52.72,153723.0,50.0021,50.078,49.9926,50.0306,153723.0
2023-10-09 15:15:00,52.72,52.78,52.71,52.76,145402.0,50.0306,50.0875,50.0211,50.0685,145402.0
2023-10-09 15:20:00,52.76,52.76,52.7,52.71,75745.0,50.0685,50.0685,50.0116,50.0211,75745.0
2023-10-09 15:25:00,52.71,52.74,52.68,52.73,101169.0,50.0211,50.0496,49.9926,50.0401,101169.0
2023-10-09 15:30:00,52.72,52.73,52.68,52.72,105995.0,50.0306,50.0401,49.9926,50.0306,105995.0
2023-10-09 15:35:00,52.71,52.76,52.71,52.73,131665.0,50.0211,50.0685,50.0211,50.0401,131665.0
2023-10-09 15:40:00,52.73,52.75,52.7,52.72,163945.0,50.0401,50.059,50.0116,50.0306,163945.0
2023-10-09 15:45:00,52.72,52.81,52.7,52.8,216722.0,50.0306,50.116,50.0116,50.1065,216722.0
2023-10-09 15:50:00,52.79,52.85,52.78,52.84,318727.0,50.097,50.1539,50.0875,50.1445,318727.0
2023-10-09 15:55:00,52.84,52.89,52.82,52.88,678088.0,50.1445,50.1919,50.1255,50.1824,678088.0
2023-10-10 09:30:00,54.13,54.33,53.76,53.91,1730327.0,51.3687,51.5584,51.0175,51.1599,1730327.0
2023-10-10 09:35:00,53.91,54.11,53.82,53.85,517440.0,51.1599,51.3497,51.0745,51.1029,517440.0
2023-10-10 09:40:00,53.85,53.92,53.6,53.85,405181.0,51.1029,51.1694,50.8657,51.1029,405181.0
2023-10-10 09:45:00,53.85,53.93,53.56,53.58,431774.0,51.1029,51.1789,50.8277,50.8467,431774.0
2023-10-10 09:50:00,53.57,53.83,53.56,53.78,272495.0,50.8372,51.084,50.8277,51.0365,272495.0
2023-10-10 09:55:00,53.79,53.84,53.67,53.75,288687.0,51.046,51.0934,50.9321,51.008,288687.0
2023-10-10 10:00:00,53.75,54.0,53.75,53.91,260034.0,51.008,51.2453,51.008,51.1599,260034.0
2023-10-10 10:05:00,53.91,54.09,53.91,54.05,224304.0,51.1599,51.3307,51.1599,51.2927,224304.0
2023-10-10 10:10:00,54.06,54.12,54.02,54.03,144079.0,51.3022,51.3592,51.2643,51.2738,144079.0
2023-10-10 10:15:00,54.04,54.11,54.01,54.03,202378.0,51.2832,51.3497,51.2548,51.2738,202378.0
2023-10-10 10:20:00,54.03,54.09,53.99,54.02,192367.0,51.2738,51.3307,51.2358,51.2643,192367.0
2023-10-10 10:25:00,54.01,54.09,54.01,54.03,119871.0,51.2548,51.3307,51.2548,51.2738,119871.0
2023-10-10 10:30:00,54.03,54.08,53.91,53.97,245822.0,51.2738,51.3212,51.1599,51.2168,245822.0
2023-10-10 10:35:00,53.98,54.08,53.95,54.01,200127.0,51.2263,51.3212,51.1978,51.2548,200127.0
2023-10-10 10:40:00,54.01,54.11,53.95,54.03,259555.0,51.2548,51.3497,51.1978,51.2738,259555.0
2023-10-10 10:45:00,54.03,54.08,53.97,54.02,152406.0,51.2738,51.3212,51.2168,51.2643,152406.0
2023-10-10 10:50:00,54.02,54.1,54.0,54.05,228558.0,51.2643,51.3402,51.2453,51.2927,228558.0
2023-10-10 10:55:00,54.05,54.05,53.9,53.91,190508.0,51.2927,51.2927,51.1504,51.1599,190508.0
2023-10-10 11:00:00,53.91,53.91,53.82,53.84,143451.0,51.1599,51.1599,51.0745,51.0934,143451.0
2023-10-10 11:05:00,53.84,53.96,53.8,53.91,171300.0,51.0934,51.2073,51.0555,51.1599,171300.0
2023-10-10 11:10:00,53.91,53.92,53.81,53.83,141578.0,51.1599,51.1694,51.065,51.084,141578.0
2023-10-10 11:15:00,53.84,54.01,53.84,53.99,175624.0,51.0934,51.2548,51.0934,51.2358,175624.0
2023-10-10 11:20:00,53.99,54.0,53.93,53.95,104348.0,51.2358,51.2453,51.1789,51.1978,104348.0
2023-10-10 11:25:00,53.94,53.94,53.8,53.88,121740.0,51.1883,51.1883,51.0555,51.1314,121740.0
2023-10-10 11:30:00,53.88,53.98,53.85,53.98,168863.0,51.1314,51.2263,51.1029,51.2263,168863.0
2023-10-10 11:35:00,53.98,54.01,53.93,53.99,157943.0,51.2263,51.2548,51.1789,51.2358,157943.0
2023-10-10 11:40:00,53.99,54.04,53.98,54.01,106226.0,51.2358,51.2832,51.2263,51.2548,106226.0
2023-10-10 11:45:00,54.01,54.06,53.96,53.98,134688.0,51.2548,51.3022,51.2073,51.2263,134688.0
2023-10-10 11:50:00,53.98,54.01,53.96,53.99,94351.0,51.2263,51.2548,51.2073,51.2358,94351.0
2023-10-10 11:55:00,53.99,54.07,53.99,54.07,89007.0,51.2358,51.3117,51.2358,51.3117,89007.0
2023-10-10 12:00:00,54.07,54.13,54.06,54.09,222843.0,51.3117,51.3687,51.3022,51.3307,222843.0
2023-10-10 12:05:00,54.08,54.13,54.03,54.11,105436.0,51.3212,51.3687,51.2738,51.3497,105436.0
2023-10-10 12:10:00,54.11,54.15,54.1,54.13,78827.0,51.3497,51.3876,51.3402,51.3687,78827.0
2023-10-10 12:15:00,54.13,54.2,54.12,54.16,127225.0,51.3687,51.4351,51.3592,51.3971,127225.0
2023-10-10 12:20:00,54.16,54.24,54.15,54.23,117602.0,51.3971,51.473,51.3876,51.4635,117602.0
2023-10-10 12:25:00,54.23,54.26,54.21,54.26,83868.0,51.4635,51.492,51.4446,51.492,83868.0
2023-10-10 12:30:00,54.26,54.29,54.24,54.27,198388.0,51.492,51.5205,51.473,51.5015,198388.0
2023-10-10 12:35:00,54.27,54.27,54.19,54.22,144975.0,51.5015,51.5015,51.4256,51.4541,144975.0
2023-10-10 12:40:00,54.22,54.24,54.17,54.19,77249.0,51.4541,51.473,51.4066,51.4256,77249.0
2023-10-10 12:45:00,54.19,54.24,54.17,54.23,90371.0,51.4256,51.473,51.4066,51.4635,90371.0
2023-10-10 12:50:00,54.23,54.29,54.22,54.29,116813.0,51.4635,51.5205,51.4541,51.5205,116813.0
2023-10-10 12:55:00,54.29,54.29,54.22,54.25,107114.0,51.5205,51.5205,51.4541,51.4825,107114.0
2023-10-10 13:00:00,54.24,54.27,54.16,54.16,170436.0,51.473,51.5015,51.3971,51.3971,170436.0
2023-10-10 13:05:00,54.15,54.18,54.1,54.16,170150.0,51.3876,51.4161,51.3402,51.3971,170150.0
2023-10-10 13:10:00,54.15,54.18,54.11,54.14,94355.0,51.3876,51.4161,51.3497,51.3781,94355.0
2023-10-10 13:15:00,54.14,54.24,54.11,54.2,92341.0,51.3781,51.473,51.3497,51.4351,92341.0
2023-10-10 13:20:00,54.21,54.26,54.19,54.2,103686.0,51.4446,51.492,51.4256,51.4351,103686.0
2023-10-10 13:25:00,54.2,54.21,54.08,54.12,86520.0,51.4351,51.4446,51.3212,51.3592,86520.0
2023-10-10 13:30:00,54.12,54.13,54.07,54.09,88123.0,51.3592,51.3687,51.3117,51.3307,88123.0
2023-10-10 13:35:00,54.1,54.12,54.08,54.12,86536.0,51.3402,51.3592,51.3212,51.3592,86536.0
2023-10-10 13:40:00,54.12,54.22,54.11,54.22,89776.0,51.3592,51.4541,51.3497,51.4541,89776.0
2023-10-10 13:45:00,54.22,54.26,54.2,54.24,85386.0,51.4541,51.492,51.4351,51.473,85386.0
2023-10-10 13:50:00,54.24,54.26,54.21,54.24,72686.0,51.473,51.492,51.4446,51.473,72686.0
2023-10-10 13:55:00,54.23,54.31,54.23,54.28,71857.0,51.4635,51.5395,51.4635,51.511,71857.0
2023-10-10 14:00:00,54.28,54.31,54.25,54.27,140245.0,51.511,51.5395,51.4825,51.5015,140245.0
2023-10-10 14:05:00,54.27,54.28,54.18,54.19,115905.0,51.5015,51.511,51.4161,51.4256,115905.0
2023-10-10 14:10:00,54.19,54.2,54.1,54.11,78936.0,51.4256,51.4351,51.3402,51.3497,78936.0
2023-10-10 14:15:00,54.1,54.11,54.03,54.09,141442.0,51.3402,51.3497,51.2738,51.3307,141442.0
2023-10-10 14:20:00,54.09,54.12,54.02,54.07,175961.0,51.3307,51.3592,51.2643,51.3117,175961.0
2023-10-10 14:25:00,54.07,54.17,54.04,54.13,117255.0,51.3117,51.4066,51.2832,51.3687,117255.0
2023-10-10 14:30:00,54.14,54.16,54.13,54.15,68769.0,51.3781,51.3971,51.3687,51.3876,68769.0
2023-10-10 14:35:00,54.14,54.16,54.08,54.1,93575.0,51.3781,51.3971,51.3212,51.3402,93575.0
2023-10-10 14:40:00,54.1,54.12,54.06,54.12,87397.0,51.3402,51.3592,51.3022,51.3592,87397.0
2023-10-10 14:45:00,54.12,54.22,54.11,54.14,131719.0,51.3592,51.4541,51.3497,51.3781,131719.0
2023-10-10 14:50:00,54.14,54.15,53.98,53.99,170890.0,51.3781,51.3876,51.2263,51.2358,170890.0
2023-10-10 14:55:00,53.98,53.99,53.95,53.97,107793.0,51.2263,51.2358,51.1978,51.2168,107793.0
2023-10-10 15:00:00,53.98,54.01,53.95,53.98,93176.0,51.2263,51.2548,51.1978,51.2263,93176.0
2023-10-10 15:05:00,53.97,54.0,53.96,54.0,80490.0,51.2168,51.2453,51.2073,51.2453,80490.0
2023-10-10 15:10:00,54.0,54.07,53.99,54.07,133703.0,51.2453,51.3117,51.2358,51.3117,133703.0
2023-10-10 15:15:00,54.07,54.1,54.05,54.06,132606.0,51.3117,51.3402,51.2927,51.3022,132606.0
2023-10-10 15:20:00,54.05,54.07,54.0,54.06,104721.0,51.2927,51.3117,51.2453,51.3022,104721.0
2023-10-10 15:25:00,54.06,54.08,54.0,54.04,145256.0,51.3022,51.3212,51.2453,51.2832,145256.0
2023-10-10 15:30:00,54.04,54.06,53.98,53.98,156024.0,51.2832,51.3022,51.2263,51.2263,156024.0
2023-10-10 15:35:00,53.99,54.02,53.94,54.02,174592.0,51.2358,51.2643,51.1883,51.2643,174592.0
2023-10-10 15:40:00,54.02,54.1,54.01,54.05,169022.0,51.2643,51.3402,51.2548,51.2927,169022.0
2023-10-10 15:45:00,54.05,54.09,54.03,54.08,256849.0,51.2927,51.3307,51.2738,51.3212,256849.0
2023-10-10 15:50:00,54.07,54.13,54.05,54.07,386212.0,51.3117,51.3687,51.2927,51.3117,386212.0
2023-10-10 15:55:00,54.07,54.12,54.02,54.05,854975.0,51.3117,51.3592,51.2643,51.2927,854975.0
2023-10-11 09:30:00,54.22,54.28,53.53,53.56,857518.0,51.4541,51.511,50.7993,50.8277,857518.0
2023-10-11 09:35:00,53.57,53.71,53.3,53.37,377958.0,50.8372,50.9701,50.581,50.6474,377958.0
2023-10-11 09:40:00,53.39,53.44,53.07,53.08,361280.0,50.6664,50.7138,50.3627,50.3722,361280.0
2023-10-11 09:45:00,53.07,53.34,53.04,53.34,509970.0,50.3627,50.619,50.3343,50.619,509970.0
2023-10-11 09:50:00,53.34,53.42,53.26,53.37,362827.0,50.619,50.6949,50.543,50.6474,362827.0
2023-10-11 09:55:00,53.39,53.42,53.33,53.36,326542.0,50.6664,50.6949,50.6095,50.6379,326542.0
2023-10-11 10:00:00,53.36,53.37,53.26,53.3,273892.0,50.6379,50.6474,50.543,50.581,273892.0
2023-10-11 10:05:00,53.3,53.47,53.29,53.41,164796.0,50.581,50.7423,50.5715,50.6854,164796.0
2023-10-11 10:10:00,53.41,53.42,53.21,53.22,291290.0,50.6854,50.6949,50.4956,50.5051,291290.0
2023-10-11 10:15:00,53.22,53.26,53.05,53.07,189698.0,50.5051,50.543,50.3437,50.3627,189698.0
2023-10-11 10:20:00,53.07,53.11,53.02,53.06,176640.0,50.3627,50.4007,50.3153,50.3532,176640.0
2023-10-11 10:25:00,53.05,53.2,53.02,53.17,166568.0,50.3437,50.4861,50.3153,50.4576,166568.0
2023-10-11 10:30:00,53.17,53.31,53.17,53.3,239593.0,50.4576,50.5905,50.4576,50.581,239593.0
2023-10-11 10:35:00,53.3,53.37,53.29,53.34,144239.0,50.581,50.6474,50.5715,50.619,144239.0
2023-10-11 10:40:00,53.35,53.37,53.27,53.28,292866.0,50.6284,50.6474,50.5525,50.562,292866.0
2023-10-11 10:45:00,53.28,53.3,53.17,53.18,99235.0,50.562,50.581,50.4576,50.4671,99235.0
2023-10-11 10:50:00,53.18,53.19,53.06,53.07,169632.0,50.4671,50.4766,50.3532,50.3627,169632.0
2023-10-11 10:55:00,53.07,53.13,53.03,53.11,137943.0,50.3627,50.4197,50.3248,50.4007,137943.0
2023-10-11 11:00:00,53.1,53.23,53.06,53.19,177206.0,50.3912,50.5146,50.3532,50.4766,177206.0
2023-10-11 11:05:00,53.19,53.27,53.17,53.19,161057.0,50.4766,50.5525,50.4576,50.4766,161057.0
2023-10-11 11:10:00,53.19,53.27,53.19,53.22,135311.0,50.4766,50.5525,50.4766,50.5051,135311.0
2023-10-11 11:15:00,53.22,53.22,53.1,53.11,217162.0,50.5051,50.5051,50.3912,50.4007,217162.0
2023-10-11 11:20:00,53.1,53.2,53.07,53.18,223455.0,50.3912,50.4861,50.3627,50.4671,223455.0
2023-10-11 11:25:00,53.18,53.34,53.17,53.29,141747.0,50.4671,50.619,50.4576,50.5715,141747.0
2023-10-11 11:30:00,53.3,53.42,53.3,53.39,90614.0,50.581,50.6949,50.581,50.6664,90614.0
2023-10-11 11:35:00,53.39,53.4,53.35,53.37,97341.0,50.6664,50.6759,50.6284,50.6474,97341.0
2023-10-11 11:40:00,53.37,53.4,53.33,53.36,96138.0,50.6474,50.6759,50.6095,50.6379,96138.0
2023-10-11 11:45:00,53.36,53.38,53.3,53.32,64710.0,50.6379,50.6569,50.581,50.6,64710.0
2023-10-11 11:50:00,53.32,53.35,53.3,53.31,48219.0,50.6,50.6284,50.581,50.5905,48219.0
2023-10-11 11:55:00,53.31,53.33,53.27,53.28,113840.0,50.5905,50.6095,50.5525,50.562,113840.0
2023-10-11 12:00:00,53.29,53.3,53.25,53.28,76520.0,50.5715,50.581,50.5335,50.562,76520.0
2023-10-11 12:05:00,53.28,53.33,53.25,53.3,63685.0,50.562,50.6095,50.5335,50.581,63685.0
2023-10-11 12:10:00,53.31,53.34,53.27,53.29,61447.0,50.5905,50.619,50.5525,50.5715,61447.0
2023-10-11 12:15:00,53.29,53.31,53.25,53.3,73612.0,50.5715,50.5905,50.5335,50.581,73612.0
2023-10-11 12:20:00,53.29,53.31,53.22,53.27,76163.0,50.5715,50.5905,50.5051,50.5525,76163.0
2023-10-11 12:25:00,53.28,53.29,53.21,53.22,59768.0,50.562,50.5715,50.4956,50.5051,59768.0
2023-10-11 12:30:00,53.22,53.26,53.19,53.22,69411.0,50.5051,50.543,50.4766,50.5051,69411.0
2023-10-11 12:35:00,53.23,53.32,53.22,53.3,63188.0,50.5146,50.6,50.5051,50.581,63188.0
2023-10-11 12:40:00,53.3,53.33,53.25,53.33,78540.0,50.581,50.6095,50.5335,50.6095,78540.0
2023-10-11 12:45:00,53.33,53.37,53.32,53.37,71069.0,50.6095,50.6474,50.6,50.6474,71069.0
2023-10-11 12:50:00,53.37,53.4,53.32,53.34,72152.0,50.6474,50.6759,50.6,50.619,72152.0
2023-10-11 12:55:00,53.33,53.33,53.29,53.3,52001.0,50.6095,50.6095,50.5715,50.581,52001.0
2023-10-11 13:00:00,53.3,53.34,53.23,53.24,62775.0,50.581,50.619,50.5146,50.5241,62775.0
2023-10-11 13:05:00,53.25,53.28,53.23,53.27,36048.0,50.5335,50.562,50.5146,50.5525,36048.0
2023-10-11 13:10:00,53.27,53.31,53.26,53.3,30994.0,50.5525,50.5905,50.543,50.581,30994.0
2023-10-11 13:15:00,53.31,53.31,53.25,53.26,50241.0,50.5905,50.5905,50.5335,50.543,50241.0
2023-10-11 13:20:00,53.26,53.32,53.26,53.3,78103.0,50.543,50.6,50.543,50.581,78103.0
2023-10-11 13:25:00,53.29,53.4,53.28,53.39,90190.0,50.5715,50.6759,50.562,50.6664,90190.0
2023-10-11 13:30:00,53.4,53.41,53.38,53.4,51209.0,50.6759,50.6854,50.6569,50.6759,51209.0
2023-10-11 13:35:00,53.39,53.45,53.37,53.43,100779.0,50.6664,50.7233,50.6474,50.7044,100779.0
2023-10-11 13:40:00,53.42,53.44,53.37,53.38,89802.0,50.6949,50.7138,50.6474,50.6569,89802.0
2023-10-11 13:45:00,53.38,53.39,53.36,53.37,109480.0,50.6569,50.6664,50.6379,50.6474,109480.0
2023-10-11 13:50:00,53.36,53.43,53.34,53.42,65407.0,50.6379,50.7044,50.619,50.6949,65407.0
2023-10-11 13:55:00,53.43,53.49,53.39,53.44,100611.0,50.7044,50.7613,50.6664,50.7138,100611.0
2023-10-11 14:00:00,53.44,53.55,53.44,53.51,171113.0,50.7138,50.8182,50.7138,50.7803,171113.0
2023-10-11 14:05:00,53.51,53.51,53.45,53.46,82105.0,50.7803,50.7803,50.7233,50.7328,82105.0
2023-10-11 14:10:00,53.46,53.46,53.4,53.41,88119.0,50.7328,50.7328,50.6759,50.6854,88119.0
2023-10-11 14:15:00,53.41,53.5,53.41,53.47,100420.0,50.6854,50.7708,50.6854,50.7423,100420.0
2023-10-11 14:20:00,53.46,53.51,53.45,53.51,84168.0,50.7328,50.7803,50.7233,50.7803,84168.0
2023-10-11 14:25:00,53.5,53.56,53.5,53.52,97421.0,50.7708,50.8277,50.7708,50.7898,97421.0
2023-10-11 14:30:00,53.52,53.55,53.5,53.55,134064.0,50.7898,50.8182,50.7708,50.8182,134064.0
2023-10-11 14:35:00,53.54,53.55,53.51,53.52,79586.0,50.8087,50.8182,50.7803,50.7898,79586.0
2023-10-11 14:40:00,53.52,53.54,53.48,53.52,81340.0,50.7898,50.8087,50.7518,50.7898,81340.0
2023-10-11 14:45:00,53.52,53.53,53.5,53.53,89847.0,50.7898,50.7993,50.7708,50.7993,89847.0
2023-10-11 14:50:00,53.52,53.55,53.51,53.54,92928.0,50.7898,50.8182,50.7803,50.8087,92928.0
2023-10-11 14:55:00,53.55,53.56,53.5,53.52,94563.0,50.8182,50.8277,50.7708,50.7898,94563.0
2023-10-11 15:00:00,53.52,53.54,53.49,53.52,95193.0,50.7898,50.8087,50.7613,50.7898,95193.0
2023-10-11 15:05:00,53.52,53.53,53.48,53.52,86753.0,50.7898,50.7993,50.7518,50.7898,86753.0
2023-10-11 15:10:00,53.52,53.55,53.51,53.54,84853.0,50.7898,50.8182,50.7803,50.8087,84853.0
2023-10-11 15:15:00,53.54,53.55,53.51,53.54,99027.0,50.8087,50.8182,50.7803,50.8087,99027.0
2023-10-11 15:20:00,53.55,53.56,53.53,53.54,155768.0,50.8182,50.8277,50.7993,50.8087,155768.0
2023-10-11 15:25:00,53.54,53.54,53.49,53.5,131599.0,50.8087,50.8087,50.7613,50.7708,131599.0
2023-10-11 15:30:00,53.5,53.52,53.44,53.52,160110.0,50.7708,50.7898,50.7138,50.7898,160110.0
2023-10-11 15:35:00,53.52,53.62,53.5,53.62,203211.0,50.7898,50.8847,50.7708,50.8847,203211.0
2023-10-11 15:40:00,53.62,53.69,53.61,53.68,243392.0,50.8847,50.9511,50.8752,50.9416,243392.0
2023-10-11 15:45:00,53.68,53.77,53.65,53.75,486605.0,50.9416,51.027,50.9131,51.008,486605.0
2023-10-11 15:50:00,53.75,53.78,53.67,53.68,580287.0,51.008,51.0365,50.9321,50.9416,580287.0
2023-10-11 15:55:00,53.68,53.78,53.64,53.72,1298581.0,50.9416,51.0365,50.9036,50.9796,1298581.0
2023-10-12 09:30:00,53.76,53.83,53.33,53.36,548747.0,51.0175,51.084,50.6095,50.6379,548747.0
2023-10-12 09:35:00,53.36,53.36,53.15,53.18,187394.0,50.6379,50.6379,50.4386,50.4671,187394.0
2023-10-12 09:40:00,53.18,53.23,53.08,53.09,123896.0,50.4671,50.5146,50.3722,50.3817,123896.0
2023-10-12 09:45:00,53.08,53.19,52.97,53.09,267912.0,50.3722,50.4766,50.2678,50.3817,267912.0
2023-10-12 09:50:00,53.08,53.16,52.96,52.98,187070.0,50.3722,50.4481,50.2583,50.2773,187070.0
2023-10-12 09:55:00,52.98,53.02,52.93,52.95,197210.0,50.2773,50.3153,50.2299,50.2488,197210.0
2023-10-12 10:00:00,52.95,52.98,52.85,52.88,275128.0,50.2488,50.2773,50.1539,50.1824,275128.0
2023-10-12 10:05:00,52.88,52.91,52.76,52.82,264243.0,50.1824,50.2109,50.0685,50.1255,264243.0
2023-10-12 10:10:00,52.82,52.94,52.79,52.83,392217.0,50.1255,50.2394,50.097,50.135,392217.0
2023-10-12 10:15:00,52.84,52.86,52.7,52.86,270984.0,50.1445,50.1634,50.0116,50.1634,270984.0
2023-10-12 10:20:00,52.85,52.86,52.71,52.72,343320.0,50.1539,50.1634,50.0211,50.0306,343320.0
2023-10-12 10:25:00,52.72,52.83,52.7,52.77,251813.0,50.0306,50.135,50.0116,50.078,251813.0
2023-10-12 10:30:00,52.77,52.78,52.58,52.61,262665.0,50.078,50.0875,49.8977,49.9262,262665.0
2023-10-12 10:35:00,52.61,52.66,52.56,52.61,213907.0,49.9262,49.9736,49.8787,49.9262,213907.0
2023-10-12 10:40:00,52.61,52.62,52.43,52.44,380714.0,49.9262,49.9357,49.7554,49.7649,380714.0
2023-10-12 10:45:00,52.43,52.61,52.42,52.59,280132.0,49.7554,49.9262,49.7459,49.9072,280132.0
2023-10-12 10:50:00,52.6,52.61,52.53,52.53,164436.0,49.9167,49.9262,49.8503,49.8503,164436.0
2023-10-12 10:55:00,52.53,52.7,52.51,52.66,224850.0,49.8503,50.0116,49.8313,49.9736,224850.0
2023-10-12 11:00:00,52.67,52.71,52.54,52.58,193559.0,49.9831,50.0211,49.8598,49.8977,193559.0
2023-10-12 11:05:00,52.58,52.63,52.57,52.6,167140.0,49.8977,49.9452,49.8882,49.9167,167140.0
2023-10-12 11:10:00,52.6,52.67,52.59,52.61,142343.0,49.9167,49.9831,49.9072,49.9262,142343.0
2023-10-12 11:15:00,52.61,52.61,52.53,52.59,173827.0,49.9262,49.9262,49.8503,49.9072,173827.0
2023-10-12 11:20:00,52.59,52.75,52.58,52.7,173103.0,49.9072,50.059,49.8977,50.0116,173103.0
2023-10-12 11:25:00,52.69,52.8,52.69,52.79,97662.0,50.0021,50.1065,50.0021,50.097,97662.0
2023-10-12 11:30:00,52.79,52.8,52.71,52.79,83654.0,50.097,50.1065,50.0211,50.097,83654.0
2023-10-12 11:35:00,52.78,52.78,52.68,52.71,84425.0,50.0875,50.0875,49.9926,50.0211,84425.0
2023-10-12 11:40:00,52.71,52.71,52.63,52.67,88109.0,50.0211,50.0211,49.9452,49.9831,88109.0
2023-10-12 11:45:00,52.66,52.72,52.66,52.71,64108.0,49.9736,50.0306,49.9736,50.0211,64108.0
2023-10-12 11:50:00,52.7,52.77,52.64,52.77,124733.0,50.0116,50.078,49.9547,50.078,124733.0
2023-10-12 11:55:00,52.77,52.93,52.76,52.92,104552.0,50.078,50.2299,50.0685,50.2204,104552.0
2023-10-12 12:00:00,52.93,52.99,52.91,52.95,88124.0,50.2299,50.2868,50.2109,50.2488,88124.0
2023-10-12 12:05:00,52.96,53.01,52.93,52.94,91508.0,50.2583,50.3058,50.2299,50.2394,91508.0
2023-10-12 12:10:00,52.93,53.03,52.92,52.98,80529.0,50.2299,50.3248,50.2204,50.2773,80529.0
2023-10-12 12:15:00,52.98,53.03,52.96,53.02,82919.0,50.2773,50.3248,50.2583,50.3153,82919.0
2023-10-12 12:20:00,53.02,53.05,52.95,53.03,117476.0,50.3153,50.3437,50.2488,50.3248,117476.0
2023-10-12 12:25:00,53.03,53.07,53.0,53.03,136720.0,50.3248,50.3627,50.2963,50.3248,136720.0
2023-10-12 12:30:00,53.03,53.03,53.0,53.01,92751.0,50.3248,50.3248,50.2963,50.3058,92751.0
2023-10-12 12:35:00,53.01,53.04,52.97,53.04,71473.0,50.3058,50.3343,50.2678,50.3343,71473.0
2023-10-12 12:40:00,53.03,53.07,52.97,53.01,103744.0,50.3248,50.3627,50.2678,50.3058,103744.0
2023-10-12 12:45:00,53.01,53.01,52.92,52.92,98651.0,50.3058,50.3058,50.2204,50.2204,98651.0
2023-10-12 12:50:00,52.93,52.96,52.88,52.89,97790.0,50.2299,50.2583,50.1824,50.1919,97790.0
2023-10-12 12:55:00,52.89,52.92,52.85,52.88,107568.0,50.1919,50.2204,50.1539,50.1824,107568.0
2023-10-12 13:00:00,52.89,52.89,52.7,52.77,130578.0,50.1919,50.1919,50.0116,50.078,130578.0
2023-10-12 13:05:00,52.77,52.77,52.64,52.68,94231.0,50.078,50.078,49.9547,49.9926,94231.0
2023-10-12 13:10:00,52.67,52.72,52.63,52.68,60934.0,49.9831,50.0306,49.9452,49.9926,60934.0
2023-10-12 13:15:00,52.69,52.7,52.64,52.69,74585.0,50.0021,50.0116,49.9547,50.0021,74585.0
2023-10-12 13:20:00,52.69,52.69,52.63,52.65,61582.0,50.0021,50.0021,49.9452,49.9641,61582.0
2023-10-12 13:25:00,52.65,52.66,52.56,52.57,92455.0,49.9641,49.9736,49.8787,49.8882,92455.0
2023-10-12 13:30:00,52.56,52.59,52.52,52.54,124522.0,49.8787,49.9072,49.8408,49.8598,124522.0
2023-10-12 13:35:00,52.55,52.58,52.5,52.57,111820.0,49.8693,49.8977,49.8218,49.8882,111820.0
2023-10-12 13:40:00,52.57,52.62,52.53,52.55,169308.0,49.8882,49.9357,49.8503,49.8693,169308.0
2023-10-12 13:45:00,52.56,52.6,52.55,52.57,84999.0,49.8787,49.9167,49.8693,49.8882,84999.0
2023-10-12 13:50:00,52.58,52.59,52.54,52.55,61372.0,49.8977,49.9072,49.8598,49.8693,61372.0
2023-10-12 13:55:00,52.55,52.58,52.51,52.51,86761.0,49.8693,49.8977,49.8313,49.8313,86761.0
2023-10-12 14:00:00,52.51,52.59,52.51,52.55,89032.0,49.8313,49.9072,49.8313,49.8693,89032.0
2023-10-12 14:05:00,52.55,52.57,52.51,52.52,158383.0,49.8693,49.8882,49.8313,49.8408,158383.0
2023-10-12 14:10:00,52.52,52.58,52.51,52.57,88313.0,49.8408,49.8977,49.8313,49.8882,88313.0
2023-10-12 14:15:00,52.56,52.59,52.53,52.56,117950.0,49.8787,49.9072,49.8503,49.8787,117950.0
2023-10-12 14:20:00,52.56,52.63,52.56,52.61,158426.0,49.8787,49.9452,49.8787,49.9262,158426.0
2023-10-12 14:25:00,52.61,52.64,52.6,52.62,118929.0,49.9262,49.9547,49.9167,49.9357,118929.0
2023-10-12 14:30:00,52.62,52.63,52.59,52.59,109453.0,49.9357,49.9452,49.9072,49.9072,109453.0
2023-10-12 14:35:00,52.6,52.64,52.57,52.57,146103.0,49.9167,49.9547,49.8882,49.8882,146103.0
2023-10-12 14:40:00,52.58,52.59,52.49,52.5,261955.0,49.8977,49.9072,49.8123,49.8218,261955.0
2023-10-12 14:45:00,52.5,52.55,52.49,52.54,140031.0,49.8218,49.8693,49.8123,49.8598,140031.0
2023-10-12 14:50:00,52.54,52.56,52.5,52.51,195010.0,49.8598,49.8787,49.8218,49.8313,195010.0
2023-10-12 14:55:00,52.52,52.55,52.5,52.53,104818.0,49.8408,49.8693,49.8218,49.8503,104818.0
2023-10-12 15:00:00,52.54,52.57,52.49,52.52,117847.0,49.8598,49.8882,49.8123,49.8408,117847.0
2023-10-12 15:05:00,52.51,52.56,52.51,52.52,164417.0,49.8313,49.8787,49.8313,49.8408,164417.0
2023-10-12 15:10:00,52.52,52.56,52.5,52.53,125161.0,49.8408,49.8787,49.8218,49.8503,125161.0
2023-10-12 15:15:00,52.54,52.56,52.5,52.53,130167.0,49.8598,49.8787,49.8218,49.8503,130167.0
2023-10-12 15:20:00,52.54,52.56,52.52,52.53,179918.0,49.8598,49.8787,49.8408,49.8503,179918.0
2023-10-12 15:25:00,52.53,52.53,52.46,52.48,178339.0,49.8503,49.8503,49.7838,49.8028,178339.0
2023-10-12 15:30:00,52.47,52.56,52.45,52.53,244837.0,49.7933,49.8787,49.7744,49.8503,244837.0
2023-10-12 15:35:00,52.52,52.72,52.52,52.71,241281.0,49.8408,50.0306,49.8408,50.0211,241281.0
2023-10-12 15:40:00,52.71,52.76,52.67,52.73,211377.0,50.0211,50.0685,49.9831,50.0401,211377.0
2023-10-12 15:45:00,52.73,52.82,52.72,52.81,286004.0,50.0401,50.1255,50.0306,50.116,286004.0
2023-10-12 15:50:00,52.8,52.85,52.74,52.75,450463.0,50.1065,50.1539,50.0496,50.059,450463.0
2023-10-12 15:55:00,52.75,52.85,52.73,52.81,850208.0,50.059,50.1539,50.0401,50.116,850208.0
2023-10-13 09:30:00,52.74,52.89,52.64,52.65,434874.0,50.0496,50.1919,49.9547,49.9641,434874.0
2023-10-13 09:35:00,52.66,53.02,52.66,53.01,191613.0,49.9736,50.3153,49.9736,50.3058,191613.0
2023-10-13 09:40:00,53.01,53.16,53.0,53.11,222546.0,50.3058,50.4481,50.2963,50.4007,222546.0
2023-10-13 09:45:00,53.11,53.27,53.08,53.25,214146.0,50.4007,50.5525,50.3722,50.5335,214146.0
2023-10-13 09:50:00,53.26,53.39,53.25,53.35,167389.0,50.543,50.6664,50.5335,50.6284,167389.0
2023-10-13 09:55:00,53.34,53.42,53.25,53.26,199780.0,50.619,50.6949,50.5335,50.543,199780.0
2023-10-13 10:00:00,53.28,53.35,53.15,53.19,180647.0,50.562,50.6284,50.4386,50.4766,180647.0
2023-10-13 10:05:00,53.19,53.2,53.05,53.15,151390.0,50.4766,50.4861,50.3437,50.4386,151390.0
2023-10-13 10:10:00,53.15,53.19,53.08,53.12,113092.0,50.4386,50.4766,50.3722,50.4102,113092.0
2023-10-13 10:15:00,53.12,53.23,53.11,53.22,104783.0,50.4102,50.5146,50.4007,50.5051,104783.0
2023-10-13 10:20:00,53.22,53.23,53.13,53.15,140943.0,50.5051,50.5146,50.4197,50.4386,140943.0
2023-10-13 10:25:00,53.15,53.18,53.12,53.15,99902.0,50.4386,50.4671,50.4102,50.4386,99902.0
2023-10-13 10:30:00,53.16,53.17,53.09,53.12,176532.0,50.4481,50.4576,50.3817,50.4102,176532.0
2023-10-13 10:35:00,53.12,53.12,53.04,53.08,176535.0,50.4102,50.4102,50.3343,50.3722,176535.0
2023-10-13 10:40:00,53.07,53.11,53.06,53.1,170156.0,50.3627,50.4007,50.3532,50.3912,170156.0
2023-10-13 10:45:00,53.1,53.12,53.05,53.05,110663.0,50.3912,50.4102,50.3437,50.3437,110663.0
2023-10-13 10:50:00,53.06,53.06,52.86,52.9,136251.0,50.3532,50.3532,50.1634,50.2014,136251.0
2023-10-13 10:55:00,52.91,52.91,52.83,52.91,108954.0,50.2109,50.2109,50.135,50.2109,108954.0
2023-10-13 11:00:00,52.9,52.97,52.88,52.94,94146.0,50.2014,50.2678,50.1824,50.2394,94146.0
2023-10-13 11:05:00,52.95,52.98,52.87,52.94,78347.0,50.2488,50.2773,50.1729,50.2394,78347.0
2023-10-13 11:10:00,52.94,53.01,52.94,52.98,92234.0,50.2394,50.3058,50.2394,50.2773,92234.0
2023-10-13 11:15:00,52.98,53.03,52.96,53.03,77958.0,50.2773,50.3248,50.2583,50.3248,77958.0
2023-10-13 11:20:00,53.02,53.03,52.92,52.93,73233.0,50.3153,50.3248,50.2204,50.2299,73233.0
2023-10-13 11:25:00,52.93,52.93,52.8,52.86,105588.0,50.2299,50.2299,50.1065,50.1634,105588.0
2023-10-13 11:30:00,52.86,52.89,52.76,52.77,127008.0,50.1634,50.1919,50.0685,50.078,127008.0
2023-10-13 11:35:00,52.77,52.84,52.76,52.8,108315.0,50.078,50.1445,50.0685,50.1065,108315.0
2023-10-13 11:40:00,52.81,52.87,52.81,52.83,91209.0,50.116,50.1729,50.116,50.135,91209.0
2023-10-13 11:45:00,52.84,52.88,52.83,52.83,93525.0,50.1445,50.1824,50.135,50.135,93525.0
2023-10-13 11:50:00,52.82,52.83,52.69,52.71,168700.0,50.1255,50.135,50.0021,50.0211,168700.0
2023-10-13 11:55:00,52.7,52.72,52.65,52.7,89227.0,50.0116,50.0306,49.9641,50.0116,89227.0
2023-10-13 12:00:00,52.7,52.77,52.68,52.75,88674.0,50.0116,50.078,49.9926,50.059,88674.0
2023-10-13 12:05:00,52.75,52.78,52.74,52.78,118655.0,50.059,50.0875,50.0496,50.0875,118655.0
2023-10-13 12:10:00,52.79,52.8,52.76,52.78,93071.0,50.097,50.1065,50.0685,50.0875,93071.0
2023-10-13 12:15:00,52.77,52.8,52.74,52.8,108537.0,50.078,50.1065,50.0496,50.1065,108537.0
2023-10-13 12:20:00,52.8,52.89,52.79,52.8,112002.0,50.1065,50.1919,50.097,50.1065,112002.0
2023-10-13 12:25:00,52.79,52.82,52.75,52.82,63808.0,50.097,50.1255,50.059,50.1255,63808.0
2023-10-13 12:30:00,52.82,52.88,52.79,52.88,60779.0,50.1255,50.1824,50.097,50.1824,60779.0
2023-10-13 12:35:00,52.88,52.89,52.83,52.86,72359.0,50.1824,50.1919,50.135,50.1634,72359.0
2023-10-13 12:40:00,52.87,52.91,52.86,52.89,64280.0,50.1729,50.2109,50.1634,50.1919,64280.0
2023-10-13 12:45:00,52.89,52.89,52.82,52.82,69593.0,50.1919,50.1919,50.1255,50.1255,69593.0
2023-10-13 12:50:00,52.82,52.83,52.67,52.7,113354.0,50.1255,50.135,49.9831,50.0116,113354.0
2023-10-13 12:55:00,52.71,52.78,52.7,52.76,48573.0,50.0211,50.0875,50.0116,50.0685,48573.0
2023-10-13 13:00:00,52.75,52.82,52.75,52.79,56714.0,50.059,50.1255,50.059,50.097,56714.0
2023-10-13 13:05:00,52.8,52.82,52.73,52.78,66457.0,50.1065,50.1255,50.0401,50.0875,66457.0
2023-10-13 13:10:00,52.78,52.84,52.75,52.81,99207.0,50.0875,50.1445,50.059,50.116,99207.0
2023-10-13 13:15:00,52.82,52.83,52.78,52.79,80459.0,50.1255,50.135,50.0875,50.097,80459.0
2023-10-13 13:20:00,52.79,52.81,52.75,52.76,73595.0,50.097,50.116,50.059,50.0685,73595.0
2023-10-13 13:25:00,52.76,52.78,52.66,52.67,107685.0,50.0685,50.0875,49.9736,49.9831,107685.0
2023-10-13 13:30:00,52.67,52.71,52.64,52.7,95426.0,49.9831,50.0211,49.9547,50.0116,95426.0
2023-10-13 13:35:00,52.69,52.76,52.68,52.75,78868.0,50.0021,50.0685,49.9926,50.059,78868.0
2023-10-13 13:40:00,52.75,52.95,52.74,52.94,111001.0,50.059,50.2488,50.0496,50.2394,111001.0
2023-10-13 13:45:00,52.94,52.98,52.92,52.96,108646.0,50.2394,50.2773,50.2204,50.2583,108646.0
2023-10-13 13:50:00,52.96,52.98,52.89,52.92,68492.0,50.2583,50.2773,50.1919,50.2204,68492.0
2023-10-13 13:55:00,52.91,52.93,52.88,52.89,72320.0,50.2109,50.2299,50.1824,50.1919,72320.0
2023-10-13 14:00:00,52.88,52.89,52.79,52.79,84186.0,50.1824,50.1919,50.097,50.097,84186.0
2023-10-13 14:05:00,52.79,52.91,52.79,52.87,89753.0,50.097,50.2109,50.097,50.1729,89753.0
2023-10-13 14:10:00,52.87,52.88,52.84,52.85,69499.0,50.1729,50.1824,50.1445,50.1539,69499.0
2023-10-13 14:15:00,52.86,52.9,52.84,52.89,64509.0,50.1634,50.2014,50.1445,50.1919,64509.0
2023-10-13 14:20:00,52.88,52.92,52.85,52.85,77637.0,50.1824,50.2204,50.1539,50.1539,77637.0
2023-10-13 14:25:00,52.85,52.86,52.8,52.82,84273.0,50.1539,50.1634,50.1065,50.1255,84273.0
2023-10-13 14:30:00,52.82,52.86,52.79,52.8,212750.0,50.1255,50.1634,50.097,50.1065,212750.0
2023-10-13 14:35:00,52.8,52.81,52.73,52.77,126398.0,50.1065,50.116,50.0401,50.078,126398.0
2023-10-13 14:40:00,52.77,52.8,52.74,52.75,90294.0,50.078,50.1065,50.0496,50.059,90294.0
2023-10-13 14:45:00,52.75,52.76,52.68,52.71,164142.0,50.059,50.0685,49.9926,50.0211,164142.0
2023-10-13 14:50:00,52.7,52.86,52.69,52.86,118661.0,50.0116,50.1634,50.0021,50.1634,118661.0
2023-10-13 14:55:00,52.86,52.87,52.79,52.83,119404.0,50.1634,50.1729,50.097,50.135,119404.0
2023-10-13 15:00:00,52.83,52.9,52.8,52.9,70283.0,50.135,50.2014,50.1065,50.2014,70283.0
2023-10-13 15:05:00,52.9,52.9,52.79,52.85,105043.0,50.2014,50.2014,50.097,50.1539,105043.0
2023-10-13 15:10:00,52.85,52.92,52.82,52.9,91698.0,50.1539,50.2204,50.1255,50.2014,91698.0
2023-10-13 15:15:00,52.9,52.91,52.84,52.86,80049.0,50.2014,50.2109,50.1445,50.1634,80049.0
2023-10-13 15:20:00,52.85,52.87,52.83,52.86,89937.0,50.1539,50.1729,50.135,50.1634,89937.0
2023-10-13 15:25:00,52.85,52.86,52.77,52.79,108447.0,50.1539,50.1634,50.078,50.097,108447.0
2023-10-13 15:30:00,52.79,52.92,52.79,52.86,161397.0,50.097,50.2204,50.097,50.1634,161397.0
2023-10-13 15:35:00,52.86,52.87,52.76,52.78,119755.0,50.1634,50.1729,50.0685,50.0875,119755.0
2023-10-13 15:40:00,52.77,52.78,52.71,52.73,175087.0,50.078,50.0875,50.0211,50.0401,175087.0
2023-10-13 15:45:00,52.74,52.79,52.72,52.78,236232.0,50.0496,50.097,50.0306,50.0875,236232.0
2023-10-13 15:50:00,52.78,52.91,52.75,52.91,396503.0,50.0875,50.2109,50.059,50.2109,396503.0
2023-10-13 15:55:00,52.9,52.93,52.85,52.9,875687.0,50.2014,50.2299,50.1539,50.2014,875687.0
2023-10-16 09:30:00,53.02,53.2,53.01,53.1,484914.0,50.3153,50.4861,50.3058,50.3912,484914.0
2023-10-16 09:35:00,53.11,53.12,52.95,53.01,145857.0,50.4007,50.4102,50.2488,50.3058,145857.0
2023-10-16 09:40:00,52.99,53.04,52.84,53.04,121434.0,50.2868,50.3343,50.1445,50.3343,121434.0
2023-10-16 09:45:00,53.04,53.2,53.02,53.15,140063.0,50.3343,50.4861,50.3153,50.4386,140063.0
2023-10-16 09:50:00,53.15,53.28,53.09,53.28,127000.0,50.4386,50.562,50.3817,50.562,127000.0
2023-10-16 09:55:00,53.27,53.29,53.15,53.21,162351.0,50.5525,50.5715,50.4386,50.4956,162351.0
2023-10-16 10:00:00,53.2,53.32,53.18,53.23,160779.0,50.4861,50.6,50.4671,50.5146,160779.0
2023-10-16 10:05:00,53.24,53.27,53.16,53.21,197500.0,50.5241,50.5525,50.4481,50.4956,197500.0
2023-10-16 10:10:00,53.21,53.32,53.17,53.3,137055.0,50.4956,50.6,50.4576,50.581,137055.0
2023-10-16 10:15:00,53.3,53.35,53.28,53.29,74212.0,50.581,50.6284,50.562,50.5715,74212.0
2023-10-16 10:20:00,53.29,53.41,53.28,53.41,218542.0,50.5715,50.6854,50.562,50.6854,218542.0
2023-10-16 10:25:00,53.41,53.43,53.32,53.35,326325.0,50.6854,50.7044,50.6,50.6284,326325.0
2023-10-16 10:30:00,53.35,53.46,53.28,53.43,275184.0,50.6284,50.7328,50.562,50.7044,275184.0
2023-10-16 10:35:00,53.43,53.5,53.42,53.45,107254.0,50.7044,50.7708,50.6949,50.7233,107254.0
2023-10-16 10:40:00,53.45,53.49,53.39,53.4,103734.0,50.7233,50.7613,50.6664,50.6759,103734.0
2023-10-16 10:45:00,53.41,53.42,53.36,53.38,111779.0,50.6854,50.6949,50.6379,50.6569,111779.0
2023-10-16 10:50:00,53.37,53.42,53.37,53.4,117833.0,50.6474,50.6949,50.6474,50.6759,117833.0
2023-10-16 10:55:00,53.4,53.47,53.38,53.46,105579.0,50.6759,50.7423,50.6569,50.7328,105579.0
2023-10-16 11:00:00,53.46,53.55,53.46,53.51,101266.0,50.7328,50.8182,50.7328,50.7803,101266.0
2023-10-16 11:05:00,53.51,53.52,53.39,53.41,127809.0,50.7803,50.7898,50.6664,50.6854,127809.0
2023-10-16 11:10:00,53.41,53.45,53.38,53.39,87894.0,50.6854,50.7233,50.6569,50.6664,87894.0
2023-10-16 11:15:00,53.39,53.42,53.36,53.41,87416.0,50.6664,50.6949,50.6379,50.6854,87416.0
2023-10-16 11:20:00,53.4,53.44,53.38,53.4,108216.0,50.6759,50.7138,50.6569,50.6759,108216.0
2023-10-16 11:25:00,53.39,53.4,53.34,53.36,77677.0,50.6664,50.6759,50.619,50.6379,77677.0
2023-10-16 11:30:00,53.37,53.47,53.36,53.38,204855.0,50.6474,50.7423,50.6379,50.6569,204855.0
2023-10-16 11:35:00,53.39,53.39,53.31,53.32,66782.0,50.6664,50.6664,50.5905,50.6,66782.0
2023-10-16 11:40:00,53.32,53.33,53.24,53.25,72797.0,50.6,50.6095,50.5241,50.5335,72797.0
2023-10-16 11:45:00,53.24,53.24,53.17,53.21,80569.0,50.5241,50.5241,50.4576,50.4956,80569.0
2023-10-16 11:50:00,53.21,53.25,53.15,53.25,198361.0,50.4956,50.5335,50.4386,50.5335,198361.0
2023-10-16 11:55:00,53.25,53.35,53.24,53.34,143699.0,50.5335,50.6284,50.5241,50.619,143699.0
2023-10-16 12:00:00,53.34,53.38,53.33,53.34,101636.0,50.619,50.6569,50.6095,50.619,101636.0
2023-10-16 12:05:00,53.34,53.4,53.32,53.37,182485.0,50.619,50.6759,50.6,50.6474,182485.0
2023-10-16 12:10:00,53.36,53.38,53.33,53.35,56334.0,50.6379,50.6569,50.6095,50.6284,56334.0
2023-10-16 12:15:00,53.35,53.37,53.31,53.35,117240.0,50.6284,50.6474,50.5905,50.6284,117240.0
2023-10-16 12:20:00,53.35,53.35,53.25,53.29,96128.0,50.6284,50.6284,50.5335,50.5715,96128.0
2023-10-16 12:25:00,53.29,53.35,53.28,53.35,79712.0,50.5715,50.6284,50.562,50.6284,79712.0
2023-10-16 12:30:00,53.35,53.36,53.33,53.36,80489.0,50.6284,50.6379,50.6095,50.6379,80489.0
2023-10-16 12:35:00,53.35,53.38,53.32,53.36,90819.0,50.6284,50.6569,50.6,50.6379,90819.0
2023-10-16 12:40:00,53.35,53.37,53.34,53.35,58980.0,50.6284,50.6474,50.619,50.6284,58980.0
2023-10-16 12:45:00,53.35,53.36,53.34,53.34,54529.0,50.6284,50.6379,50.619,50.619,54529.0
2023-10-16 12:50:00,53.35,53.37,53.34,53.36,80180.0,50.6284,50.6474,50.619,50.6379,80180.0
2023-10-16 12:55:00,53.37,53.41,53.34,53.4,84622.0,50.6474,50.6854,50.619,50.6759,84622.0
2023-10-16 13:00:00,53.4,53.52,53.39,53.5,89604.0,50.6759,50.7898,50.6664,50.7708,89604.0
2023-10-16 13:05:00,53.5,53.54,53.49,53.52,75165.0,50.7708,50.8087,50.7613,50.7898,75165.0
2023-10-16 13:10:00,53.51,53.53,53.48,53.48,36340.0,50.7803,50.7993,50.7518,50.7518,36340.0
2023-10-16 13:15:00,53.48,53.49,53.37,53.37,51325.0,50.7518,50.7613,50.6474,50.6474,51325.0
2023-10-16 13:20:00,53.36,53.36,53.21,53.28,104130.0,50.6379,50.6379,50.4956,50.562,104130.0
2023-10-16 13:25:00,53.28,53.42,53.21,53.4,86837.0,50.562,50.6949,50.4956,50.6759,86837.0
2023-10-16 13:30:00,53.39,53.41,53.33,53.33,54490.0,50.6664,50.6854,50.6095,50.6095,54490.0
2023-10-16 13:35:00,53.33,53.4,53.33,53.38,61364.0,50.6095,50.6759,50.6095,50.6569,61364.0
2023-10-16 13:40:00,53.39,53.46,53.37,53.44,91743.0,50.6664,50.7328,50.6474,50.7138,91743.0
2023-10-16 13:45:00,53.45,53.5,53.44,53.49,86667.0,50.7233,50.7708,50.7138,50.7613,86667.0
2023-10-16 13:50:00,53.48,53.51,53.46,53.5,52358.0,50.7518,50.7803,50.7328,50.7708,52358.0
2023-10-16 13:55:00,53.51,53.53,53.5,53.52,58128.0,50.7803,50.7993,50.7708,50.7898,58128.0
2023-10-16 14:00:00,53.52,53.52,53.48,53.51,48489.0,50.7898,50.7898,50.7518,50.7803,48489.0
2023-10-16 14:05:00,53.5,53.51,53.48,53.51,46284.0,50.7708,50.7803,50.7518,50.7803,46284.0
2023-10-16 14:10:00,53.51,53.56,53.48,53.48,78600.0,50.7803,50.8277,50.7518,50.7518,78600.0
2023-10-16 14:15:00,53.48,53.49,53.45,53.46,66114.0,50.7518,50.7613,50.7233,50.7328,66114.0
2023-10-16 14:20:00,53.46,53.46,53.39,53.41,38771.0,50.7328,50.7328,50.6664,50.6854,38771.0
2023-10-16 14:25:00,53.41,53.41,53.37,53.38,60218.0,50.6854,50.6854,50.6474,50.6569,60218.0
2023-10-16 14:30:00,53.38,53.41,53.37,53.41,49373.0,50.6569,50.6854,50.6474,50.6854,49373.0
2023-10-16 14:35:00,53.41,53.41,53.33,53.36,70596.0,50.6854,50.6854,50.6095,50.6379,70596.0
2023-10-16 14:40:00,53.35,53.38,53.34,53.36,55016.0,50.6284,50.6569,50.619,50.6379,55016.0
2023-10-16 14:45:00,53.37,53.38,53.33,53.37,76538.0,50.6474,50.6569,50.6095,50.6474,76538.0
2023-10-16 14:50:00,53.37,53.38,53.35,53.38,52983.0,50.6474,50.6569,50.6284,50.6569,52983.0
2023-10-16 14:55:00,53.37,53.45,53.37,53.45,83612.0,50.6474,50.7233,50.6474,50.7233,83612.0
2023-10-16 15:00:00,53.44,53.48,53.43,53.48,56747.0,50.7138,50.7518,50.7044,50.7518,56747.0
2023-10-16 15:05:00,53.48,53.52,53.45,53.51,100028.0,50.7518,50.7898,50.7233,50.7803,100028.0
2023-10-16 15:10:00,53.51,53.54,53.46,53.47,96333.0,50.7803,50.8087,50.7328,50.7423,96333.0
2023-10-16 15:15:00,53.46,53.48,53.44,53.45,97041.0,50.7328,50.7518,50.7138,50.7233,97041.0
2023-10-16 15:20:00,53.45,53.51,53.45,53.51,102293.0,50.7233,50.7803,50.7233,50.7803,102293.0
2023-10-16 15:25:00,53.51,53.52,53.49,53.51,80230.0,50.7803,50.7898,50.7613,50.7803,80230.0
2023-10-16 15:30:00,53.51,53.54,53.43,53.43,123289.0,50.7803,50.8087,50.7044,50.7044,123289.0
2023-10-16 15:35:00,53.43,53.43,53.37,53.37,119205.0,50.7044,50.7044,50.6474,50.6474,119205.0
2023-10-16 15:40:00,53.37,53.45,53.36,53.4,139013.0,50.6474,50.7233,50.6379,50.6759,139013.0
2023-10-16 15:45:00,53.41,53.44,53.37,53.41,146406.0,50.6854,50.7138,50.6474,50.6854,146406.0
2023-10-16 15:50:00,53.41,53.49,53.4,53.49,352387.0,50.6854,50.7613,50.6759,50.7613,352387.0
2023-10-16 15:55:00,53.49,53.51,53.4,53.44,885054.0,50.7613,50.7803,50.6759,50.7138,885054.0
2023-10-17 09:30:00,53.31,53.54,53.21,53.52,510507.0,50.5905,50.8087,50.4956,50.7898,510507.0
2023-10-17 09:35:00,53.52,53.54,53.41,53.51,105910.0,50.7898,50.8087,50.6854,50.7803,105910.0
2023-10-17 09:40:00,53.5,53.54,53.41,53.41,90528.0,50.7708,50.8087,50.6854,50.6854,90528.0
2023-10-17 09:45:00,53.41,53.72,53.4,53.63,223169.0,50.6854,50.9796,50.6759,50.8942,223169.0
2023-10-17 09:50:00,53.63,53.74,53.56,53.64,187565.0,50.8942,50.9985,50.8277,50.9036,187565.0
2023-10-17 09:55:00,53.65,53.67,53.53,53.55,172248.0,50.9131,50.9321,50.7993,50.8182,172248.0
2023-10-17 10:00:00,53.55,53.68,53.49,53.68,141927.0,50.8182,50.9416,50.7613,50.9416,141927.0
2023-10-17 10:05:00,53.68,53.89,53.67,53.89,202058.0,50.9416,51.1409,50.9321,51.1409,202058.0
2023-10-17 10:10:00,53.89,53.94,53.86,53.91,157508.0,51.1409,51.1883,51.1124,51.1599,157508.0
2023-10-17 10:15:00,53.91,53.91,53.73,53.73,162890.0,51.1599,51.1599,50.9891,50.9891,162890.0
2023-10-17 10:20:00,53.73,53.78,53.7,53.76,140226.0,50.9891,51.0365,50.9606,51.0175,140226.0
2023-10-17 10:25:00,53.76,53.8,53.74,53.76,89528.0,51.0175,51.0555,50.9985,51.0175,89528.0
2023-10-17 10:30:00,53.76,53.77,53.7,53.74,144473.0,51.0175,51.027,50.9606,50.9985,144473.0
2023-10-17 10:35:00,53.74,53.84,53.7,53.84,106231.0,50.9985,51.0934,50.9606,51.0934,106231.0
2023-10-17 10:40:00,53.84,53.87,53.8,53.85,131573.0,51.0934,51.1219,51.0555,51.1029,131573.0
2023-10-17 10:45:00,53.85,53.89,53.79,53.82,122085.0,51.1029,51.1409,51.046,51.0745,122085.0
2023-10-17 10:50:00,53.82,53.83,53.71,53.77,92368.0,51.0745,51.084,50.9701,51.027,92368.0
2023-10-17 10:55:00,53.77,53.82,53.74,53.82,124895.0,51.027,51.0745,50.9985,51.0745,124895.0
2023-10-17 11:00:00,53.82,53.86,53.77,53.84,204779.0,51.0745,51.1124,51.027,51.0934,204779.0
2023-10-17 11:05:00,53.83,53.84,53.74,53.75,85965.0,51.084,51.0934,50.9985,51.008,85965.0
2023-10-17 11:10:00,53.75,53.79,53.74,53.77,67686.0,51.008,51.046,50.9985,51.027,67686.0
2023-10-17 11:15:00,53.77,53.84,53.77,53.8,104909.0,51.027,51.0934,51.027,51.0555,104909.0
2023-10-17 11:20:00,53.8,53.8,53.75,53.79,90225.0,51.0555,51.0555,51.008,51.046,90225.0
2023-10-17 11:25:00,53.79,53.9,53.78,53.88,125182.0,51.046,51.1504,51.0365,51.1314,125182.0
2023-10-17 11:30:00,53.88,53.89,53.78,53.81,142760.0,51.1314,51.1409,51.0365,51.065,142760.0
2023-10-17 11:35:00,53.8,53.87,53.8,53.84,73269.0,51.0555,51.1219,51.0555,51.0934,73269.0
2023-10-17 11:40:00,53.84,53.88,53.82,53.84,90494.0,51.0934,51.1314,51.0745,51.0934,90494.0
2023-10-17 11:45:00,53.84,53.97,53.83,53.96,88852.0,51.0934,51.2168,51.084,51.2073,88852.0
2023-10-17 11:50:00,53.95,54.02,53.94,54.01,111378.0,51.1978,51.2643,51.1883,51.2548,111378.0
2023-10-17 11:55:00,54.01,54.03,53.96,54.02,201950.0,51.2548,51.2738,51.2073,51.2643,201950.0
2023-10-17 12:00:00,54.03,54.05,53.99,54.03,474945.0,51.2738,51.2927,51.2358,51.2738,474945.0
2023-10-17 12:05:00,54.02,54.02,53.96,54.0,109954.0,51.2643,51.2643,51.2073,51.2453,109954.0
2023-10-17 12:10:00,54.0,54.03,53.98,53.99,64414.0,51.2453,51.2738,51.2263,51.2358,64414.0
2023-10-17 12:15:00,53.98,54.03,53.97,54.01,118987.0,51.2263,51.2738,51.2168,51.2548,118987.0
2023-10-17 12:20:00,54.01,54.01,53.98,54.01,70221.0,51.2548,51.2548,51.2263,51.2548,70221.0
2023-10-17 12:25:00,54.01,54.07,54.01,54.07,60266.0,51.2548,51.3117,51.2548,51.3117,60266.0
2023-10-17 12:30:00,54.07,54.08,53.99,54.0,73543.0,51.3117,51.3212,51.2358,51.2453,73543.0
2023-10-17 12:35:00,54.0,54.03,53.93,53.95,139799.0,51.2453,51.2738,51.1789,51.1978,139799.0
2023-10-17 12:40:00,53.95,54.0,53.93,54.0,109636.0,51.1978,51.2453,51.1789,51.2453,109636.0
2023-10-17 12:45:00,53.99,54.03,53.97,54.02,189334.0,51.2358,51.2738,51.2168,51.2643,189334.0
2023-10-17 12:50:00,54.02,54.07,53.97,54.05,113893.0,51.2643,51.3117,51.2168,51.2927,113893.0
2023-10-17 12:55:00,54.05,54.08,53.97,53.98,114743.0,51.2927,51.3212,51.2168,51.2263,114743.0
2023-10-17 13:00:00,53.99,54.01,53.96,53.97,91836.0,51.2358,51.2548,51.2073,51.2168,91836.0
2023-10-17 13:05:00,53.97,54.0,53.94,54.0,91995.0,51.2168,51.2453,51.1883,51.2453,91995.0
2023-10-17 13:10:00,54.0,54.01,53.9,53.91,91111.0,51.2453,51.2548,51.1504,51.1599,91111.0
2023-10-17 13:15:00,53.91,53.92,53.88,53.91,56111.0,51.1599,51.1694,51.1314,51.1599,56111.0
2023-10-17 13:20:00,53.91,53.91,53.87,53.88,51297.0,51.1599,51.1599,51.1219,51.1314,51297.0
2023-10-17 13:25:00,53.88,53.94,53.87,53.93,51224.0,51.1314,51.1883,51.1219,51.1789,51224.0
2023-10-17 13:30:00,53.92,53.93,53.84,53.88,378909.0,51.1694,51.1789,51.0934,51.1314,378909.0
2023-10-17 13:35:00,53.88,53.9,53.81,53.83,212534.0,51.1314,51.1504,51.065,51.084,212534.0
2023-10-17 13:40:00,53.82,53.87,53.78,53.79,73883.0,51.0745,51.1219,51.0365,51.046,73883.0
2023-10-17 13:45:00,53.79,53.81,53.78,53.81,56391.0,51.046,51.065,51.0365,51.065,56391.0
2023-10-17 13:50:00,53.8,53.81,53.75,53.8,224913.0,51.0555,51.065,51.008,51.0555,224913.0
2023-10-17 13:55:00,53.8,53.86,53.79,53.84,105155.0,51.0555,51.1124,51.046,51.0934,105155.0
2023-10-17 14:00:00,53.83,53.85,53.81,53.83,314489.0,51.084,51.1029,51.065,51.084,314489.0
2023-10-17 14:05:00,53.82,53.83,53.79,53.83,227810.0,51.0745,51.084,51.046,51.084,227810.0
2023-10-17 14:10:00,53.83,53.84,53.79,53.82,75498.0,51.084,51.0934,51.046,51.0745,75498.0
2023-10-17 14:15:00,53.81,53.84,53.78,53.79,93793.0,51.065,51.0934,51.0365,51.046,93793.0
2023-10-17 14:20:00,53.79,53.83,53.79,53.83,55895.0,51.046,51.084,51.046,51.084,55895.0
2023-10-17 14:25:00,53.83,53.85,53.8,53.8,87055.0,51.084,51.1029,51.0555,51.0555,87055.0
2023-10-17 14:30:00,53.81,53.82,53.77,53.79,71832.0,51.065,51.0745,51.027,51.046,71832.0
2023-10-17 14:35:00,53.8,53.84,53.77,53.84,91957.0,51.0555,51.0934,51.027,51.0934,91957.0
2023-10-17 14:40:00,53.83,53.87,53.83,53.85,80009.0,51.084,51.1219,51.084,51.1029,80009.0
2023-10-17 14:45:00,53.85,53.89,53.84,53.89,84476.0,51.1029,51.1409,51.0934,51.1409,84476.0
2023-10-17 14:50:00,53.89,53.91,53.84,53.85,200010.0,51.1409,51.1599,51.0934,51.1029,200010.0
2023-10-17 14:55:00,53.86,53.89,53.82,53.84,85767.0,51.1124,51.1409,51.0745,51.0934,85767.0
2023-10-17 15:00:00,53.85,53.86,53.83,53.85,95973.0,51.1029,51.1124,51.084,51.1029,95973.0
2023-10-17 15:05:00,53.85,53.96,53.84,53.96,111063.0,51.1029,51.2073,51.0934,51.2073,111063.0
2023-10-17 15:10:00,53.96,54.02,53.95,54.0,152572.0,51.2073,51.2643,51.1978,51.2453,152572.0
2023-10-17 15:15:00,54.0,54.02,53.94,53.97,231626.0,51.2453,51.2643,51.1883,51.2168,231626.0
2023-10-17 15:20:00,53.97,54.01,53.95,53.98,289203.0,51.2168,51.2548,51.1978,51.2263,289203.0
2023-10-17 15:25:00,53.98,54.03,53.97,54.02,133726.0,51.2263,51.2738,51.2168,51.2643,133726.0
2023-10-17 15:30:00,54.02,54.06,53.94,53.96,230408.0,51.2643,51.3022,51.1883,51.2073,230408.0
2023-10-17 15:35:00,53.96,53.99,53.94,53.98,128293.0,51.2073,51.2358,51.1883,51.2263,128293.0
2023-10-17 15:40:00,53.98,53.98,53.93,53.96,163808.0,51.2263,51.2263,51.1789,51.2073,163808.0
2023-10-17 15:45:00,53.95,54.04,53.94,54.04,232567.0,51.1978,51.2832,51.1883,51.2832,232567.0
2023-10-17 15:50:00,54.03,54.09,54.03,54.05,369633.0,51.2738,51.3307,51.2738,51.2927,369633.0
2023-10-17 15:55:00,54.04,54.1,54.04,54.07,890316.0,51.2832,51.3402,51.2832,51.3117,890316.0
2023-10-18 09:30:00,54.1,54.17,53.97,54.09,357786.0,51.3402,51.4066,51.2168,51.3307,357786.0
2023-10-18 09:35:00,54.09,54.14,53.96,54.02,120643.0,51.3307,51.3781,51.2073,51.2643,120643.0
2023-10-18 09:40:00,54.02,54.31,53.99,54.3,180009.0,51.2643,51.5395,51.2358,51.53,180009.0
2023-10-18 09:45:00,54.29,54.39,54.26,54.34,202022.0,51.5205,51.6154,51.492,51.5679,202022.0
2023-10-18 09:50:00,54.34,54.34,54.05,54.07,169342.0,51.5679,51.5679,51.2927,51.3117,169342.0
2023-10-18 09:55:00,54.07,54.13,54.02,54.1,128063.0,51.3117,51.3687,51.2643,51.3402,128063.0
2023-10-18 10:00:00,54.09,54.27,54.07,54.27,122930.0,51.3307,51.5015,51.3117,51.5015,122930.0
2023-10-18 10:05:00,54.27,54.44,54.26,54.38,160923.0,51.5015,51.6628,51.492,51.6059,160923.0
2023-10-18 10:10:00,54.38,54.41,54.33,54.41,171846.0,51.6059,51.6344,51.5584,51.6344,171846.0
2023-10-18 10:15:00,54.41,54.53,54.34,54.53,229692.0,51.6344,51.7482,51.5679,51.7482,229692.0
2023-10-18 10:20:00,54.53,54.53,54.43,54.47,161126.0,51.7482,51.7482,51.6533,51.6913,161126.0
2023-10-18 10:25:00,54.47,54.48,54.21,54.23,182953.0,51.6913,51.7008,51.4446,51.4635,182953.0
2023-10-18 10:30:00,54.23,54.33,54.19,54.3,149079.0,51.4635,51.5584,51.4256,51.53,149079.0
2023-10-18 10:35:00,54.3,54.39,54.3,54.32,131417.0,51.53,51.6154,51.53,51.549,131417.0
2023-10-18 10:40:00,54.32,54.33,54.22,54.26,122608.0,51.549,51.5584,51.4541,51.492,122608.0
2023-10-18 10:45:00,54.26,54.27,54.14,54.18,181362.0,51.492,51.5015,51.3781,51.4161,181362.0
2023-10-18 10:50:00,54.19,54.23,54.12,54.16,141886.0,51.4256,51.4635,51.3592,51.3971,141886.0
2023-10-18 10:55:00,54.16,54.31,54.16,54.3,124773.0,51.3971,51.5395,51.3971,51.53,124773.0
2023-10-18 11:00:00,54.3,54.31,54.17,54.23,104845.0,51.53,51.5395,51.4066,51.4635,104845.0
2023-10-18 11:05:00,54.23,54.26,54.17,54.18,90231.0,51.4635,51.492,51.4066,51.4161,90231.0
2023-10-18 11:10:00,54.18,54.18,54.05,54.07,96777.0,51.4161,51.4161,51.2927,51.3117,96777.0
2023-10-18 11:15:00,54.07,54.13,54.02,54.08,97491.0,51.3117,51.3687,51.2643,51.3212,97491.0
2023-10-18 11:20:00,54.08,54.14,54.05,54.11,137407.0,51.3212,51.3781,51.2927,51.3497,137407.0
2023-10-18 11:25:00,54.1,54.17,54.05,54.06,102253.0,51.3402,51.4066,51.2927,51.3022,102253.0
2023-10-18 11:30:00,54.06,54.06,53.98,54.05,89524.0,51.3022,51.3022,51.2263,51.2927,89524.0
2023-10-18 11:35:00,54.05,54.1,54.04,54.06,91524.0,51.2927,51.3402,51.2832,51.3022,91524.0
2023-10-18 11:40:00,54.05,54.05,53.96,54.02,118887.0,51.2927,51.2927,51.2073,51.2643,118887.0
2023-10-18 11:45:00,54.02,54.03,53.92,53.93,67883.0,51.2643,51.2738,51.1694,51.1789,67883.0
2023-10-18 11:50:00,53.93,53.98,53.92,53.98,90628.0,51.1789,51.2263,51.1694,51.2263,90628.0
2023-10-18 11:55:00,53.97,54.0,53.94,53.97,65901.0,51.2168,51.2453,51.1883,51.2168,65901.0
2023-10-18 12:00:00,53.97,54.12,53.95,54.1,109270.0,51.2168,51.3592,51.1978,51.3402,109270.0
2023-10-18 12:05:00,54.1,54.1,54.02,54.06,73731.0,51.3402,51.3402,51.2643,51.3022,73731.0
2023-10-18 12:10:00,54.05,54.07,53.97,53.98,67859.0,51.2927,51.3117,51.2168,51.2263,67859.0
2023-10-18 12:15:00,53.99,54.01,53.94,53.99,72703.0,51.2358,51.2548,51.1883,51.2358,72703.0
2023-10-18 12:20:00,53.99,54.04,53.95,54.03,69655.0,51.2358,51.2832,51.1978,51.2738,69655.0
2023-10-18 12:25:00,54.03,54.07,54.03,54.06,42280.0,51.2738,51.3117,51.2738,51.3022,42280.0
2023-10-18 12:30:00,54.06,54.08,54.03,54.03,34336.0,51.3022,51.3212,51.2738,51.2738,34336.0
2023-10-18 12:35:00,54.04,54.07,54.02,54.06,49980.0,51.2832,51.3117,51.2643,51.3022,49980.0
2023-10-18 12:40:00,54.05,54.1,54.04,54.08,59173.0,51.2927,51.3402,51.2832,51.3212,59173.0
2023-10-18 12:45:00,54.07,54.1,54.06,54.1,43533.0,51.3117,51.3402,51.3022,51.3402,43533.0
2023-10-18 12:50:00,54.09,54.1,54.07,54.09,55814.0,51.3307,51.3402,51.3117,51.3307,55814.0
2023-10-18 12:55:00,54.09,54.1,54.05,54.08,63480.0,51.3307,51.3402,51.2927,51.3212,63480.0
2023-10-18 13:00:00,54.08,54.29,54.06,54.29,113929.0,51.3212,51.5205,51.3022,51.5205,113929.0
2023-10-18 13:05:00,54.3,54.34,54.23,54.33,100522.0,51.53,51.5679,51.4635,51.5584,100522.0
2023-10-18 13:10:00,54.33,54.35,54.24,54.3,169241.0,51.5584,51.5774,51.473,51.53,169241.0
2023-10-18 13:15:00,54.3,54.34,54.24,54.25,118195.0,51.53,51.5679,51.473,51.4825,118195.0
2023-10-18 13:20:00,54.25,54.26,54.19,54.21,48811.0,51.4825,51.492,51.4256,51.4446,48811.0
2023-10-18 13:25:00,54.21,54.27,54.19,54.23,54193.0,51.4446,51.5015,51.4256,51.4635,54193.0
2023-10-18 13:30:00,54.23,54.25,54.1,54.11,109814.0,51.4635,51.4825,51.3402,51.3497,109814.0
2023-10-18 13:35:00,54.1,54.15,54.08,54.15,67585.0,51.3402,51.3876,51.3212,51.3876,67585.0
2023-10-18 13:40:00,54.14,54.23,54.13,54.23,40426.0,51.3781,51.4635,51.3687,51.4635,40426.0
2023-10-18 13:45:00,54.23,54.25,54.2,54.23,52729.0,51.4635,51.4825,51.4351,51.4635,52729.0
2023-10-18 13:50:00,54.23,54.29,54.23,54.28,53466.0,51.4635,51.5205,51.4635,51.511,53466.0
2023-10-18 13:55:00,54.28,54.33,54.26,54.28,52128.0,51.511,51.5584,51.492,51.511,52128.0
2023-10-18 14:00:00,54.28,54.3,54.26,54.28,74905.0,51.511,51.53,51.492,51.511,74905.0
2023-10-18 14:05:00,54.29,54.37,54.27,54.35,136629.0,51.5205,51.5964,51.5015,51.5774,136629.0
2023-10-18 14:10:00,54.35,54.36,54.31,54.36,64878.0,51.5774,51.5869,51.5395,51.5869,64878.0
2023-10-18 14:15:00,54.36,54.36,54.3,54.34,106420.0,51.5869,51.5869,51.53,51.5679,106420.0
2023-10-18 14:20:00,54.34,54.35,54.32,54.34,63280.0,51.5679,51.5774,51.549,51.5679,63280.0
2023-10-18 14:25:00,54.33,54.35,54.28,54.29,59722.0,51.5584,51.5774,51.511,51.5205,59722.0
2023-10-18 14:30:00,54.29,54.34,54.26,54.31,70525.0,51.5205,51.5679,51.492,51.5395,70525.0
2023-10-18 14:35:00,54.3,54.31,54.24,54.24,63528.0,51.53,51.5395,51.473,51.473,63528.0
2023-10-18 14:40:00,54.25,54.26,54.21,54.25,70677.0,51.4825,51.492,51.4446,51.4825,70677.0
2023-10-18 14:45:00,54.26,54.27,54.18,54.19,73806.0,51.492,51.5015,51.4161,51.4256,73806.0
2023-10-18 14:50:00,54.18,54.19,54.11,54.14,83729.0,51.4161,51.4256,51.3497,51.3781,83729.0
2023-10-18 14:55:00,54.15,54.2,54.14,54.15,106323.0,51.3876,51.4351,51.3781,51.3876,106323.0
2023-10-18 15:00:00,54.16,54.16,54.08,54.11,129883.0,51.3971,51.3971,51.3212,51.3497,129883.0
2023-10-18 15:05:00,54.11,54.15,54.09,54.15,91759.0,51.3497,51.3876,51.3307,51.3876,91759.0
2023-10-18 15:10:00,54.15,54.21,54.14,54.16,76090.0,51.3876,51.4446,51.3781,51.3971,76090.0
2023-10-18 15:15:00,54.17,54.24,54.15,54.2,63949.0,51.4066,51.473,51.3876,51.4351,63949.0
2023-10-18 15:20:00,54.2,54.2,54.16,54.19,61944.0,51.4351,51.4351,51.3971,51.4256,61944.0
2023-10-18 15:25:00,54.19,54.19,54.1,54.12,91798.0,51.4256,51.4256,51.3402,51.3592,91798.0
2023-10-18 15:30:00,54.13,54.18,54.1,54.16,170969.0,51.3687,51.4161,51.3402,51.3971,170969.0
2023-10-18 15:35:00,54.16,54.17,54.09,54.09,156600.0,51.3971,51.4066,51.3307,51.3307,156600.0
2023-10-18 15:40:00,54.1,54.1,54.0,54.0,152366.0,51.3402,51.3402,51.2453,51.2453,152366.0
2023-10-18 15:45:00,54.01,54.02,53.92,53.97,323908.0,51.2548,51.2643,51.1694,51.2168,323908.0
2023-10-18 15:50:00,53.98,54.04,53.97,54.0,284360.0,51.2263,51.2832,51.2168,51.2453,284360.0
2023-10-18 15:55:00,54.01,54.09,53.98,54.06,791720.0,51.2548,51.3307,51.2263,51.3022,791720.0
2023-10-19 09:30:00,54.16,54.3,54.07,54.13,368004.0,51.3971,51.53,51.3117,51.3687,368004.0
2023-10-19 09:35:00,54.13,54.16,54.04,54.12,116345.0,51.3687,51.3971,51.2832,51.3592,116345.0
2023-10-19 09:40:00,54.12,54.19,54.1,54.16,92783.0,51.3592,51.4256,51.3402,51.3971,92783.0
2023-10-19 09:45:00,54.16,54.21,54.12,54.17,89244.0,51.3971,51.4446,51.3592,51.4066,89244.0
2023-10-19 09:50:00,54.16,54.18,54.06,54.07,177570.0,51.3971,51.4161,51.3022,51.3117,177570.0
2023-10-19 09:55:00,54.07,54.18,54.06,54.17,169550.0,51.3117,51.4161,51.3022,51.4066,169550.0
2023-10-19 10:00:00,54.18,54.18,54.09,54.09,107771.0,51.4161,51.4161,51.3307,51.3307,107771.0
2023-10-19 10:05:00,54.09,54.11,53.93,53.94,103015.0,51.3307,51.3497,51.1789,51.1883,103015.0
2023-10-19 10:10:00,53.95,53.99,53.86,53.98,124643.0,51.1978,51.2358,51.1124,51.2263,124643.0
2023-10-19 10:15:00,53.98,53.98,53.88,53.94,112860.0,51.2263,51.2263,51.1314,51.1883,112860.0
2023-10-19 10:20:00,53.94,54.01,53.91,54.01,105901.0,51.1883,51.2548,51.1599,51.2548,105901.0
2023-10-19 10:25:00,54.0,54.06,53.97,53.98,111976.0,51.2453,51.3022,51.2168,51.2263,111976.0
2023-10-19 10:30:00,53.98,54.03,53.97,53.98,91054.0,51.2263,51.2738,51.2168,51.2263,91054.0
2023-10-19 10:35:00,53.98,54.04,53.95,54.02,93891.0,51.2263,51.2832,51.1978,51.2643,93891.0
2023-10-19 10:40:00,54.01,54.15,54.0,54.14,97784.0,51.2548,51.3876,51.2453,51.3781,97784.0
2023-10-19 10:45:00,54.15,54.25,54.14,54.21,116704.0,51.3876,51.4825,51.3781,51.4446,116704.0
2023-10-19 10:50:00,54.21,54.29,54.19,54.25,91357.0,51.4446,51.5205,51.4256,51.4825,91357.0
2023-10-19 10:55:00,54.26,54.27,54.18,54.25,102924.0,51.492,51.5015,51.4161,51.4825,102924.0
2023-10-19 11:00:00,54.25,54.3,54.23,54.3,125160.0,51.4825,51.53,51.4635,51.53,125160.0
2023-10-19 11:05:00,54.3,54.34,54.29,54.32,141671.0,51.53,51.5679,51.5205,51.549,141671.0
2023-10-19 11:10:00,54.32,54.33,54.25,54.28,101673.0,51.549,51.5584,51.4825,51.511,101673.0
2023-10-19 11:15:00,54.28,54.32,54.21,54.27,142105.0,51.511,51.549,51.4446,51.5015,142105.0
2023-10-19 11:20:00,54.27,54.32,54.19,54.32,88421.0,51.5015,51.549,51.4256,51.549,88421.0
2023-10-19 11:25:00,54.32,54.43,54.31,54.4,125695.0,51.549,51.6533,51.5395,51.6249,125695.0
2023-10-19 11:30:00,54.4,54.41,54.34,54.4,117611.0,51.6249,51.6344,51.5679,51.6249,117611.0
2023-10-19 11:35:00,54.4,54.45,54.39,54.44,126538.0,51.6249,51.6723,51.6154,51.6628,126538.0
2023-10-19 11:40:00,54.44,54.53,54.43,54.53,91166.0,51.6628,51.7482,51.6533,51.7482,91166.0
2023-10-19 11:45:00,54.53,54.53,54.48,54.5,74027.0,51.7482,51.7482,51.7008,51.7198,74027.0
2023-10-19 11:50:00,54.51,54.52,54.43,54.48,96781.0,51.7293,51.7388,51.6533,51.7008,96781.0
2023-10-19 11:55:00,54.48,54.48,54.43,54.44,73688.0,51.7008,51.7008,51.6533,51.6628,73688.0
2023-10-19 12:00:00,54.44,54.68,54.31,54.54,199263.0,51.6628,51.8906,51.5395,51.7577,199263.0
2023-10-19 12:05:00,54.54,54.55,54.45,54.49,123114.0,51.7577,51.7672,51.6723,51.7103,123114.0
2023-10-19 12:10:00,54.48,54.56,54.46,54.53,66965.0,51.7008,51.7767,51.6818,51.7482,66965.0
2023-10-19 12:15:00,54.53,54.63,54.51,54.6,95223.0,51.7482,51.8431,51.7293,51.8147,95223.0
2023-10-19 12:20:00,54.6,54.7,54.56,54.56,91788.0,51.8147,51.9096,51.7767,51.7767,91788.0
2023-10-19 12:25:00,54.55,54.56,54.26,54.29,148759.0,51.7672,51.7767,51.492,51.5205,148759.0
2023-10-19 12:30:00,54.3,54.45,54.29,54.3,103386.0,51.53,51.6723,51.5205,51.53,103386.0
2023-10-19 12:35:00,54.31,54.36,54.22,54.36,114516.0,51.5395,51.5869,51.4541,51.5869,114516.0
2023-10-19 12:40:00,54.35,54.47,54.31,54.35,104464.0,51.5774,51.6913,51.5395,51.5774,104464.0
2023-10-19 12:45:00,54.36,54.54,54.36,54.53,110097.0,51.5869,51.7577,51.5869,51.7482,110097.0
2023-10-19 12:50:00,54.53,54.62,54.48,54.62,103196.0,51.7482,51.8337,51.7008,51.8337,103196.0
2023-10-19 12:55:00,54.62,54.68,54.6,54.66,88108.0,51.8337,51.8906,51.8147,51.8716,88108.0
2023-10-19 13:00:00,54.66,54.73,54.63,54.65,78009.0,51.8716,51.938,51.8431,51.8621,78009.0
2023-10-19 13:05:00,54.66,54.75,54.65,54.73,97892.0,51.8716,51.957,51.8621,51.938,97892.0
2023-10-19 13:10:00,54.73,54.76,54.67,54.68,76565.0,51.938,51.9665,51.8811,51.8906,76565.0
2023-10-19 13:15:00,54.69,54.74,54.62,54.7,82015.0,51.9001,51.9475,51.8337,51.9096,82015.0
2023-10-19 13:20:00,54.7,54.74,54.61,54.65,105750.0,51.9096,51.9475,51.8242,51.8621,105750.0
2023-10-19 13:25:00,54.64,54.72,54.58,54.71,187455.0,51.8526,51.9286,51.7957,51.9191,187455.0
2023-10-19 13:30:00,54.72,54.74,54.63,54.63,108809.0,51.9286,51.9475,51.8431,51.8431,108809.0
2023-10-19 13:35:00,54.63,54.66,54.51,54.54,111318.0,51.8431,51.8716,51.7293,51.7577,111318.0
2023-10-19 13:40:00,54.54,54.58,54.53,54.55,112910.0,51.7577,51.7957,51.7482,51.7672,112910.0
2023-10-19 13:45:00,54.56,54.61,54.53,54.53,69514.0,51.7767,51.8242,51.7482,51.7482,69514.0
2023-10-19 13:50:00,54.54,54.58,54.51,54.58,75950.0,51.7577,51.7957,51.7293,51.7957,75950.0
2023-10-19 13:55:00,54.58,54.66,54.54,54.56,100627.0,51.7957,51.8716,51.7577,51.7767,100627.0
2023-10-19 14:00:00,54.56,54.66,54.51,54.63,91815.0,51.7767,51.8716,51.7293,51.8431,91815.0
2023-10-19 14:05:00,54.63,54.67,54.58,54.61,126570.0,51.8431,51.8811,51.7957,51.8242,126570.0
2023-10-19 14:10:00,54.61,54.64,54.57,54.58,62372.0,51.8242,51.8526,51.7862,51.7957,62372.0
2023-10-19 14:15:00,54.58,54.65,54.57,54.59,96356.0,51.7957,51.8621,51.7862,51.8052,96356.0
2023-10-19 14:20:00,54.6,54.61,54.48,54.5,97084.0,51.8147,51.8242,51.7008,51.7198,97084.0
2023-10-19 14:25:00,54.51,54.51,54.46,54.51,74609.0,51.7293,51.7293,51.6818,51.7293,74609.0
2023-10-19 14:30:00,54.51,54.51,54.38,54.42,106796.0,51.7293,51.7293,51.6059,51.6439,106796.0
2023-10-19 14:35:00,54.42,54.44,54.38,54.42,87432.0,51.6439,51.6628,51.6059,51.6439,87432.0
2023-10-19 14:40:00,54.43,54.44,54.37,54.37,95194.0,51.6533,51.6628,51.5964,51.5964,95194.0
2023-10-19 14:45:00,54.38,54.43,54.37,54.4,102909.0,51.6059,51.6533,51.5964,51.6249,102909.0
2023-10-19 14:50:00,54.41,54.44,54.38,54.41,82898.0,51.6344,51.6628,51.6059,51.6344,82898.0
2023-10-19 14:55:00,54.41,54.48,54.38,54.41,111675.0,51.6344,51.7008,51.6059,51.6344,111675.0
2023-10-19 15:00:00,54.41,54.42,54.36,54.39,124292.0,51.6344,51.6439,51.5869,51.6154,124292.0
2023-10-19 15:05:00,54.39,54.4,54.32,54.33,144060.0,51.6154,51.6249,51.549,51.5584,144060.0
2023-10-19 15:10:00,54.33,54.39,54.32,54.35,105782.0,51.5584,51.6154,51.549,51.5774,105782.0
2023-10-19 15:15:00,54.35,54.35,54.25,54.31,112383.0,51.5774,51.5774,51.4825,51.5395,112383.0
2023-10-19 15:20:00,54.3,54.36,54.29,54.34,137376.0,51.53,51.5869,51.5205,51.5679,137376.0
2023-10-19 15:25:00,54.34,54.39,54.32,54.39,145805.0,51.5679,51.6154,51.549,51.6154,145805.0
2023-10-19 15:30:00,54.39,54.44,54.37,54.44,184291.0,51.6154,51.6628,51.5964,51.6628,184291.0
2023-10-19 15:35:00,54.44,54.46,54.38,54.39,183680.0,51.6628,51.6818,51.6059,51.6154,183680.0
2023-10-19 15:40:00,54.39,54.4,54.35,54.37,172027.0,51.6154,51.6249,51.5774,51.5964,172027.0
2023-10-19 15:45:00,54.37,54.44,54.32,54.44,285445.0,51.5964,51.6628,51.549,51.6628,285445.0
2023-10-19 15:50:00,54.43,54.51,54.42,54.46,427671.0,51.6533,51.7293,51.6439,51.6818,427671.0
2023-10-19 15:55:00,54.46,54.46,54.32,54.32,914207.0,51.6818,51.6818,51.549,51.549,914207.0
2023-10-20 09:30:00,54.53,54.75,54.44,54.69,1364539.0,51.7482,51.957,51.6628,51.9001,1364539.0
2023-10-20 09:35:00,54.68,55.02,54.68,54.72,305440.0,51.8906,52.2132,51.8906,51.9286,305440.0
2023-10-20 09:40:00,54.72,54.78,54.65,54.7,123321.0,51.9286,51.9855,51.8621,51.9096,123321.0
2023-10-20 09:45:00,54.7,54.87,54.7,54.75,146422.0,51.9096,52.0709,51.9096,51.957,146422.0
2023-10-20 09:50:00,54.75,54.83,54.71,54.78,116251.0,51.957,52.0329,51.9191,51.9855,116251.0
2023-10-20 09:55:00,54.79,54.79,54.7,54.74,65788.0,51.995,51.995,51.9096,51.9475,65788.0
2023-10-20 10:00:00,54.73,54.76,54.58,54.62,151670.0,51.938,51.9665,51.7957,51.8337,151670.0
2023-10-20 10:05:00,54.61,54.76,54.6,54.76,75970.0,51.8242,51.9665,51.8147,51.9665,75970.0
2023-10-20 10:10:00,54.75,54.76,54.63,54.73,139303.0,51.957,51.9665,51.8431,51.938,139303.0
2023-10-20 10:15:00,54.73,54.78,54.69,54.71,126771.0,51.938,51.9855,51.9001,51.9191,126771.0
2023-10-20 10:20:00,54.7,54.79,54.69,54.75,74073.0,51.9096,51.995,51.9001,51.957,74073.0
2023-10-20 10:25:00,54.76,54.81,54.73,54.74,107248.0,51.9665,52.014,51.938,51.9475,107248.0
2023-10-20 10:30:00,54.73,54.78,54.7,54.75,177306.0,51.938,51.9855,51.9096,51.957,177306.0
2023-10-20 10:35:00,54.76,54.87,54.75,54.78,103785.0,51.9665,52.0709,51.957,51.9855,103785.0
2023-10-20 10:40:00,54.77,54.83,54.76,54.83,53556.0,51.976,52.0329,51.9665,52.0329,53556.0
2023-10-20 10:45:00,54.84,54.97,54.82,54.97,143992.0,52.0424,52.1658,52.0235,52.1658,143992.0
2023-10-20 10:50:00,54.97,54.98,54.88,54.92,89284.0,52.1658,52.1753,52.0804,52.1183,89284.0
2023-10-20 10:55:00,54.92,54.96,54.88,54.95,117573.0,52.1183,52.1563,52.0804,52.1468,117573.0
2023-10-20 11:00:00,54.95,55.02,54.88,54.95,240259.0,52.1468,52.2132,52.0804,52.1468,240259.0
2023-10-20 11:05:00,54.95,54.99,54.93,54.94,111964.0,52.1468,52.1848,52.1278,52.1373,111964.0
2023-10-20 11:10:00,54.94,54.96,54.89,54.96,91851.0,52.1373,52.1563,52.0899,52.1563,91851.0
2023-10-20 11:15:00,54.96,54.98,54.9,54.94,128888.0,52.1563,52.1753,52.0994,52.1373,128888.0
2023-10-20 11:20:00,54.95,54.95,54.8,54.8,85170.0,52.1468,52.1468,52.0045,52.0045,85170.0
2023-10-20 11:25:00,54.81,54.9,54.8,54.85,108620.0,52.014,52.0994,52.0045,52.0519,108620.0
2023-10-20 11:30:00,54.84,54.85,54.74,54.81,78744.0,52.0424,52.0519,51.9475,52.014,78744.0
2023-10-20 11:35:00,54.81,54.86,54.8,54.83,114908.0,52.014,52.0614,52.0045,52.0329,114908.0
2023-10-20 11:40:00,54.83,54.84,54.77,54.79,71791.0,52.0329,52.0424,51.976,51.995,71791.0
2023-10-20 11:45:00,54.79,54.84,54.75,54.81,80215.0,51.995,52.0424,51.957,52.014,80215.0
2023-10-20 11:50:00,54.82,54.82,54.72,54.79,154919.0,52.0235,52.0235,51.9286,51.995,154919.0
2023-10-20 11:55:00,54.79,54.82,54.75,54.78,111105.0,51.995,52.0235,51.957,51.9855,111105.0
2023-10-20 12:00:00,54.78,54.79,54.67,54.73,92422.0,51.9855,51.995,51.8811,51.938,92422.0
2023-10-20 12:05:00,54.73,54.74,54.66,54.71,86854.0,51.938,51.9475,51.8716,51.9191,86854.0
2023-10-20 12:10:00,54.71,54.74,54.66,54.7,117339.0,51.9191,51.9475,51.8716,51.9096,117339.0
2023-10-20 12:15:00,54.71,54.76,54.71,54.74,42208.0,51.9191,51.9665,51.9191,51.9475,42208.0
2023-10-20 12:20:00,54.74,54.85,54.74,54.84,90576.0,51.9475,52.0519,51.9475,52.0424,90576.0
2023-10-20 12:25:00,54.84,54.85,54.74,54.79,245876.0,52.0424,52.0519,51.9475,51.995,245876.0
2023-10-20 12:30:00,54.79,54.86,54.79,54.85,94762.0,51.995,52.0614,51.995,52.0519,94762.0
2023-10-20 12:35:00,54.84,54.91,54.83,54.87,101472.0,52.0424,52.1089,52.0329,52.0709,101472.0
2023-10-20 12:40:00,54.87,54.88,54.78,54.81,65915.0,52.0709,52.0804,51.9855,52.014,65915.0
2023-10-20 12:45:00,54.81,54.86,54.8,54.84,73315.0,52.014,52.0614,52.0045,52.0424,73315.0
2023-10-20 12:50:00,54.83,54.83,54.75,54.75,76171.0,52.0329,52.0329,51.957,51.957,76171.0
2023-10-20 12:55:00,54.74,54.81,54.73,54.78,66182.0,51.9475,52.014,51.938,51.9855,66182.0
2023-10-20 13:00:00,54.78,54.78,54.66,54.66,55298.0,51.9855,51.9855,51.8716,51.8716,55298.0
2023-10-20 13:05:00,54.67,54.69,54.63,54.66,75115.0,51.8811,51.9001,51.8431,51.8716,75115.0
2023-10-20 13:10:00,54.66,54.71,54.66,54.69,68435.0,51.8716,51.9191,51.8716,51.9001,68435.0
2023-10-20 13:15:00,54.69,54.83,54.68,54.79,103519.0,51.9001,52.0329,51.8906,51.995,103519.0
2023-10-20 13:20:00,54.78,54.8,54.74,54.75,88550.0,51.9855,52.0045,51.9475,51.957,88550.0
2023-10-20 13:25:00,54.74,54.75,54.65,54.7,71057.0,51.9475,51.957,51.8621,51.9096,71057.0
2023-10-20 13:30:00,54.7,54.72,54.64,54.72,61068.0,51.9096,51.9286,51.8526,51.9286,61068.0
2023-10-20 13:35:00,54.72,54.73,54.69,54.7,65999.0,51.9286,51.938,51.9001,51.9096,65999.0
2023-10-20 13:40:00,54.69,54.76,54.69,54.75,68948.0,51.9001,51.9665,51.9001,51.957,68948.0
2023-10-20 13:45:00,54.75,54.76,54.7,54.71,59505.0,51.957,51.9665,51.9096,51.9191,59505.0
2023-10-20 13:50:00,54.71,54.75,54.68,54.75,86514.0,51.9191,51.957,51.8906,51.957,86514.0
2023-10-20 13:55:00,54.75,54.79,54.74,54.78,43509.0,51.957,51.995,51.9475,51.9855,43509.0
2023-10-20 14:00:00,54.78,54.8,54.76,54.79,86424.0,51.9855,52.0045,51.9665,51.995,86424.0
2023-10-20 14:05:00,54.79,54.83,54.75,54.8,47832.0,51.995,52.0329,51.957,52.0045,47832.0
2023-10-20 14:10:00,54.79,54.8,54.7,54.73,54230.0,51.995,52.0045,51.9096,51.938,54230.0
2023-10-20 14:15:00,54.73,54.74,54.66,54.71,118628.0,51.938,51.9475,51.8716,51.9191,118628.0
2023-10-20 14:20:00,54.71,54.73,54.67,54.7,74397.0,51.9191,51.938,51.8811,51.9096,74397.0
2023-10-20 14:25:00,54.7,54.71,54.68,54.69,86653.0,51.9096,51.9191,51.8906,51.9001,86653.0
2023-10-20 14:30:00,54.69,54.74,54.65,54.73,69033.0,51.9001,51.9475,51.8621,51.938,69033.0
2023-10-20 14:35:00,54.73,54.81,54.71,54.73,69570.0,51.938,52.014,51.9191,51.938,69570.0
2023-10-20 14:40:00,54.73,54.77,54.7,54.77,40994.0,51.938,51.976,51.9096,51.976,40994.0
2023-10-20 14:45:00,54.76,54.78,54.71,54.73,94252.0,51.9665,51.9855,51.9191,51.938,94252.0
2023-10-20 14:50:00,54.73,54.75,54.7,54.73,61806.0,51.938,51.957,51.9096,51.938,61806.0
2023-10-20 14:55:00,54.73,54.77,54.71,54.73,53407.0,51.938,51.976,51.9191,51.938,53407.0
2023-10-20 15:00:00,54.73,54.78,54.71,54.72,73276.0,51.938,51.9855,51.9191,51.9286,73276.0
2023-10-20 15:05:00,54.72,54.76,54.7,54.71,70682.0,51.9286,51.9665,51.9096,51.9191,70682.0
2023-10-20 15:10:00,54.71,54.72,54.62,54.68,111887.0,51.9191,51.9286,51.8337,51.8906,111887.0
2023-10-20 15:15:00,54.68,54.79,54.66,54.78,130778.0,51.8906,51.995,51.8716,51.9855,130778.0
2023-10-20 15:20:00,54.78,54.79,54.7,54.72,106317.0,51.9855,51.995,51.9096,51.9286,106317.0
2023-10-20 15:25:00,54.71,54.73,54.64,54.72,110327.0,51.9191,51.938,51.8526,51.9286,110327.0
2023-10-20 15:30:00,54.72,54.74,54.63,54.66,130113.0,51.9286,51.9475,51.8431,51.8716,130113.0
2023-10-20 15:35:00,54.66,54.67,54.58,54.59,159268.0,51.8716,51.8811,51.7957,51.8052,159268.0
2023-10-20 15:40:00,54.6,54.6,54.52,54.53,166694.0,51.8147,51.8147,51.7388,51.7482,166694.0
2023-10-20 15:45:00,54.53,54.58,54.5,54.57,222093.0,51.7482,51.7957,51.7198,51.7862,222093.0
2023-10-20 15:50:00,54.56,54.59,54.52,54.55,321165.0,51.7767,51.8052,51.7388,51.7672,321165.0
2023-10-20 15:55:00,54.55,54.62,54.54,54.57,723612.0,51.7672,51.8337,51.7577,51.7862,723612.0
2023-10-23 09:30:00,54.38,54.4,54.06,54.25,458272.0,51.6059,51.6249,51.3022,51.4825,458272.0
2023-10-23 09:35:00,54.24,54.42,54.24,54.31,182524.0,51.473,51.6439,51.473,51.5395,182524.0
2023-10-23 09:40:00,54.3,54.34,54.17,54.29,130811.0,51.53,51.5679,51.4066,51.5205,130811.0
2023-10-23 09:45:00,54.3,54.46,54.26,54.37,154987.0,51.53,51.6818,51.492,51.5964,154987.0
2023-10-23 09:50:00,54.38,54.53,54.31,54.5,114303.0,51.6059,51.7482,51.5395,51.7198,114303.0
2023-10-23 09:55:00,54.5,54.55,54.43,54.54,102148.0,51.7198,51.7672,51.6533,51.7577,102148.0
2023-10-23 10:00:00,54.54,54.55,54.46,54.49,158136.0,51.7577,51.7672,51.6818,51.7103,158136.0
2023-10-23 10:05:00,54.5,54.68,54.49,54.67,101719.0,51.7198,51.8906,51.7103,51.8811,101719.0
2023-10-23 10:10:00,54.67,54.73,54.65,54.66,96461.0,51.8811,51.938,51.8621,51.8716,96461.0
2023-10-23 10:15:00,54.65,54.66,54.56,54.61,94261.0,51.8621,51.8716,51.7767,51.8242,94261.0
2023-10-23 10:20:00,54.62,54.73,54.61,54.73,87740.0,51.8337,51.938,51.8242,51.938,87740.0
2023-10-23 10:25:00,54.72,54.78,54.64,54.64,162999.0,51.9286,51.9855,51.8526,51.8526,162999.0
2023-10-23 10:30:00,54.65,54.74,54.63,54.71,104635.0,51.8621,51.9475,51.8431,51.9191,104635.0
2023-10-23 10:35:00,54.71,54.74,54.63,54.7,154053.0,51.9191,51.9475,51.8431,51.9096,154053.0
2023-10-23 10:40:00,54.7,54.78,54.67,54.77,280450.0,51.9096,51.9855,51.8811,51.976,280450.0
2023-10-23 10:45:00,54.78,54.82,54.75,54.77,135524.0,51.9855,52.0235,51.957,51.976,135524.0
2023-10-23 10:50:00,54.77,54.89,54.77,54.8,130614.0,51.976,52.0899,51.976,52.0045,130614.0
2023-10-23 10:55:00,54.8,54.85,54.77,54.8,222618.0,52.0045,52.0519,51.976,52.0045,222618.0
2023-10-23 11:00:00,54.8,54.84,54.68,54.71,174397.0,52.0045,52.0424,51.8906,51.9191,174397.0
2023-10-23 11:05:00,54.71,54.73,54.57,54.59,175612.0,51.9191,51.938,51.7862,51.8052,175612.0
2023-10-23 11:10:00,54.59,54.67,54.58,54.63,216284.0,51.8052,51.8811,51.7957,51.8431,216284.0
2023-10-23 11:15:00,54.63,54.65,54.55,54.58,185234.0,51.8431,51.8621,51.7672,51.7957,185234.0
2023-10-23 11:20:00,54.58,54.67,54.57,54.66,173038.0,51.7957,51.8811,51.7862,51.8716,173038.0
2023-10-23 11:25:00,54.67,54.73,54.57,54.63,163458.0,51.8811,51.938,51.7862,51.8431,163458.0
2023-10-23 11:30:00,54.63,54.65,54.58,54.62,149197.0,51.8431,51.8621,51.7957,51.8337,149197.0
2023-10-23 11:35:00,54.62,54.64,54.58,54.59,156577.0,51.8337,51.8526,51.7957,51.8052,156577.0
2023-10-23 11:40:00,54.59,54.61,54.52,54.55,120500.0,51.8052,51.8242,51.7388,51.7672,120500.0
2023-10-23 11:45:00,54.55,54.59,54.46,54.52,255353.0,51.7672,51.8052,51.6818,51.7388,255353.0
2023-10-23 11:50:00,54.52,54.56,54.48,54.54,121365.0,51.7388,51.7767,51.7008,51.7577,121365.0
2023-10-23 11:55:00,54.54,54.55,54.5,54.54,120518.0,51.7577,51.7672,51.7198,51.7577,120518.0
2023-10-23 12:00:00,54.55,54.6,54.53,54.57,110128.0,51.7672,51.8147,51.7482,51.7862,110128.0
2023-10-23 12:05:00,54.57,54.62,54.52,54.6,100390.0,51.7862,51.8337,51.7388,51.8147,100390.0
2023-10-23 12:10:00,54.6,54.62,54.56,54.59,164292.0,51.8147,51.8337,51.7767,51.8052,164292.0
2023-10-23 12:15:00,54.59,54.59,54.46,54.5,116565.0,51.8052,51.8052,51.6818,51.7198,116565.0
2023-10-23 12:20:00,54.49,54.62,54.49,54.59,143390.0,51.7103,51.8337,51.7103,51.8052,143390.0
2023-10-23 12:25:00,54.58,54.61,54.55,54.57,152409.0,51.7957,51.8242,51.7672,51.7862,152409.0
2023-10-23 12:30:00,54.57,54.6,54.55,54.55,183538.0,51.7862,51.8147,51.7672,51.7672,183538.0
2023-10-23 12:35:00,54.55,54.58,54.54,54.55,222881.0,51.7672,51.7957,51.7577,51.7672,222881.0
2023-10-23 12:40:00,54.55,54.57,54.52,54.55,147755.0,51.7672,51.7862,51.7388,51.7672,147755.0
2023-10-23 12:45:00,54.55,54.6,54.52,54.56,167110.0,51.7672,51.8147,51.7388,51.7767,167110.0
2023-10-23 12:50:00,54.55,54.56,54.51,54.52,198330.0,51.7672,51.7767,51.7293,51.7388,198330.0
2023-10-23 12:55:00,54.52,54.63,54.5,54.63,224323.0,51.7388,51.8431,51.7198,51.8431,224323.0
2023-10-23 13:00:00,54.63,54.63,54.56,54.59,126394.0,51.8431,51.8431,51.7767,51.8052,126394.0
2023-10-23 13:05:00,54.59,54.62,54.57,54.58,125557.0,51.8052,51.8337,51.7862,51.7957,125557.0
2023-10-23 13:10:00,54.58,54.6,54.53,54.54,144478.0,51.7957,51.8147,51.7482,51.7577,144478.0
2023-10-23 13:15:00,54.54,54.54,54.45,54.46,166927.0,51.7577,51.7577,51.6723,51.6818,166927.0
2023-10-23 13:20:00,54.47,54.49,54.43,54.47,194920.0,51.6913,51.7103,51.6533,51.6913,194920.0
2023-10-23 13:25:00,54.47,54.48,54.41,54.48,185655.0,51.6913,51.7008,51.6344,51.7008,185655.0
2023-10-23 13:30:00,54.48,54.5,54.42,54.49,170870.0,51.7008,51.7198,51.6439,51.7103,170870.0
2023-10-23 13:35:00,54.48,54.53,54.46,54.53,158779.0,51.7008,51.7482,51.6818,51.7482,158779.0
2023-10-23 13:40:00,54.52,54.57,54.51,54.55,151640.0,51.7388,51.7862,51.7293,51.7672,151640.0
2023-10-23 13:45:00,54.55,54.55,54.49,54.5,207702.0,51.7672,51.7672,51.7103,51.7198,207702.0
2023-10-23 13:50:00,54.5,54.52,54.43,54.44,175521.0,51.7198,51.7388,51.6533,51.6628,175521.0
2023-10-23 13:55:00,54.45,54.5,54.41,54.42,223556.0,51.6723,51.7198,51.6344,51.6439,223556.0
2023-10-23 14:00:00,54.41,54.42,54.27,54.31,159416.0,51.6344,51.6439,51.5015,51.5395,159416.0
2023-10-23 14:05:00,54.31,54.4,54.31,54.37,124201.0,51.5395,51.6249,51.5395,51.5964,124201.0
2023-10-23 14:10:00,54.36,54.36,54.26,54.28,210913.0,51.5869,51.5869,51.492,51.511,210913.0
2023-10-23 14:15:00,54.28,54.3,54.24,54.27,213308.0,51.511,51.53,51.473,51.5015,213308.0
2023-10-23 14:20:00,54.26,54.26,54.18,54.23,200033.0,51.492,51.492,51.4161,51.4635,200033.0
2023-10-23 14:25:00,54.23,54.3,54.23,54.27,185018.0,51.4635,51.53,51.4635,51.5015,185018.0
2023-10-23 14:30:00,54.27,54.3,54.23,54.26,193646.0,51.5015,51.53,51.4635,51.492,193646.0
2023-10-23 14:35:00,54.25,54.36,54.24,54.34,149293.0,51.4825,51.5869,51.473,51.5679,149293.0
2023-10-23 14:40:00,54.35,54.38,54.27,54.29,208066.0,51.5774,51.6059,51.5015,51.5205,208066.0
2023-10-23 14:45:00,54.29,54.32,54.27,54.29,101485.0,51.5205,51.549,51.5015,51.5205,101485.0
2023-10-23 14:50:00,54.29,54.31,54.26,54.3,139497.0,51.5205,51.5395,51.492,51.53,139497.0
2023-10-23 14:55:00,54.29,54.31,54.25,54.29,201676.0,51.5205,51.5395,51.4825,51.5205,201676.0
2023-10-23 15:00:00,54.29,54.34,54.24,54.34,142144.0,51.5205,51.5679,51.473,51.5679,142144.0
2023-10-23 15:05:00,54.34,54.35,54.27,54.3,138295.0,51.5679,51.5774,51.5015,51.53,138295.0
2023-10-23 15:10:00,54.29,54.31,54.19,54.25,280578.0,51.5205,51.5395,51.4256,51.4825,280578.0
2023-10-23 15:15:00,54.24,54.25,54.18,54.19,171972.0,51.473,51.4825,51.4161,51.4256,171972.0
2023-10-23 15:20:00,54.19,54.2,54.08,54.15,260166.0,51.4256,51.4351,51.3212,51.3876,260166.0
2023-10-23 15:25:00,54.14,54.19,54.14,54.16,131204.0,51.3781,51.4256,51.3781,51.3971,131204.0
2023-10-23 15:30:00,54.15,54.19,54.12,54.17,213185.0,51.3876,51.4256,51.3592,51.4066,213185.0
2023-10-23 15:35:00,54.17,54.18,54.1,54.13,255195.0,51.4066,51.4161,51.3402,51.3687,255195.0
2023-10-23 15:40:00,54.13,54.27,54.11,54.19,276082.0,51.3687,51.5015,51.3497,51.4256,276082.0
2023-10-23 15:45:00,54.19,54.25,54.18,54.22,406600.0,51.4256,51.4825,51.4161,51.4541,406600.0
2023-10-23 15:50:00,54.22,54.24,54.08,54.09,700397.0,51.4541,51.473,51.3212,51.3307,700397.0
2023-10-23 15:55:00,54.09,54.11,54.04,54.05,1243744.0,51.3307,51.3497,51.2832,51.2927,1243744.0
2023-10-24 09:30:00,55.65,56.17,55.47,55.64,1563768.0,52.8111,53.3046,52.6403,52.8016,1563768.0
2023-10-24 09:35:00,55.65,55.97,55.55,55.76,403671.0,52.8111,53.1148,52.7162,52.9155,403671.0
2023-10-24 09:40:00,55.75,55.85,55.62,55.76,294311.0,52.906,53.0009,52.7826,52.9155,294311.0
2023-10-24 09:45:00,55.76,55.76,55.3,55.33,481436.0,52.9155,52.9155,52.479,52.5074,481436.0
2023-10-24 09:50:00,55.34,55.66,55.33,55.66,290688.0,52.5169,52.8206,52.5074,52.8206,290688.0
2023-10-24 09:55:00,55.66,55.75,55.57,55.6,233962.0,52.8206,52.906,52.7352,52.7637,233962.0
2023-10-24 10:00:00,55.6,55.65,55.5,55.52,380329.0,52.7637,52.8111,52.6688,52.6877,380329.0
2023-10-24 10:05:00,55.52,55.77,55.49,55.69,269958.0,52.6877,52.925,52.6593,52.8491,269958.0
2023-10-24 10:10:00,55.69,55.75,55.64,55.7,208383.0,52.8491,52.906,52.8016,52.8586,208383.0
2023-10-24 10:15:00,55.71,55.74,55.57,55.61,199061.0,52.868,52.8965,52.7352,52.7732,199061.0
2023-10-24 10:20:00,55.62,55.67,55.51,55.64,196432.0,52.7826,52.8301,52.6783,52.8016,196432.0
2023-10-24 10:25:00,55.63,55.75,55.63,55.73,269656.0,52.7921,52.906,52.7921,52.887,269656.0
2023-10-24 10:30:00,55.74,55.82,55.66,55.77,270336.0,52.8965,52.9724,52.8206,52.925,270336.0
2023-10-24 10:35:00,55.77,55.82,55.65,55.72,175770.0,52.925,52.9724,52.8111,52.8775,175770.0
2023-10-24 10:40:00,55.72,55.76,55.63,55.64,147642.0,52.8775,52.9155,52.7921,52.8016,147642.0
2023-10-24 10:45:00,55.63,55.67,55.55,55.59,184129.0,52.7921,52.8301,52.7162,52.7542,184129.0
2023-10-24 10:50:00,55.59,55.72,55.58,55.7,136984.0,52.7542,52.8775,52.7447,52.8586,136984.0
2023-10-24 10:55:00,55.7,55.73,55.6,55.61,146065.0,52.8586,52.887,52.7637,52.7732,146065.0
2023-10-24 11:00:00,55.61,55.63,55.51,55.62,130411.0,52.7732,52.7921,52.6783,52.7826,130411.0
2023-10-24 11:05:00,55.62,55.71,55.61,55.66,138615.0,52.7826,52.868,52.7732,52.8206,138615.0
2023-10-24 11:10:00,55.65,55.73,55.62,55.7,128924.0,52.8111,52.887,52.7826,52.8586,128924.0
2023-10-24 11:15:00,55.69,55.71,55.55,55.58,166217.0,52.8491,52.868,52.7162,52.7447,166217.0
2023-10-24 11:20:00,55.58,55.6,55.47,55.5,142727.0,52.7447,52.7637,52.6403,52.6688,142727.0
2023-10-24 11:25:00,55.49,55.59,55.44,55.56,231628.0,52.6593,52.7542,52.6118,52.7257,231628.0
2023-10-24 11:30:00,55.55,55.6,55.49,55.5,126972.0,52.7162,52.7637,52.6593,52.6688,126972.0
2023-10-24 11:35:00,55.51,55.53,55.46,55.52,56983.0,52.6783,52.6972,52.6308,52.6877,56983.0
2023-10-24 11:40:00,55.52,55.53,55.48,55.5,88216.0,52.6877,52.6972,52.6498,52.6688,88216.0
2023-10-24 11:45:00,55.49,55.59,55.46,55.53,176092.0,52.6593,52.7542,52.6308,52.6972,176092.0
2023-10-24 11:50:00,55.53,55.55,55.46,55.54,135141.0,52.6972,52.7162,52.6308,52.7067,135141.0
2023-10-24 11:55:00,55.54,55.57,55.47,55.56,73989.0,52.7067,52.7352,52.6403,52.7257,73989.0
2023-10-24 12:00:00,55.56,55.67,55.52,55.62,156839.0,52.7257,52.8301,52.6877,52.7826,156839.0
2023-10-24 12:05:00,55.63,55.66,55.59,55.66,78442.0,52.7921,52.8206,52.7542,52.8206,78442.0
2023-10-24 12:10:00,55.66,55.73,55.63,55.71,186300.0,52.8206,52.887,52.7921,52.868,186300.0
2023-10-24 12:15:00,55.71,55.71,55.62,55.64,115389.0,52.868,52.868,52.7826,52.8016,115389.0
2023-10-24 12:20:00,55.63,55.64,55.51,55.51,375641.0,52.7921,52.8016,52.6783,52.6783,375641.0
2023-10-24 12:25:00,55.5,55.56,55.44,55.47,152210.0,52.6688,52.7257,52.6118,52.6403,152210.0
2023-10-24 12:30:00,55.46,55.47,55.4,55.43,254803.0,52.6308,52.6403,52.5739,52.6023,254803.0
2023-10-24 12:35:00,55.43,55.49,55.41,55.47,177382.0,52.6023,52.6593,52.5834,52.6403,177382.0
2023-10-24 12:40:00,55.47,55.5,55.43,55.47,187369.0,52.6403,52.6688,52.6023,52.6403,187369.0
2023-10-24 12:45:00,55.47,55.49,55.39,55.41,110733.0,52.6403,52.6593,52.5644,52.5834,110733.0
2023-10-24 12:50:00,55.4,55.41,55.33,55.35,87897.0,52.5739,52.5834,52.5074,52.5264,87897.0
2023-10-24 12:55:00,55.35,55.47,55.35,55.45,84256.0,52.5264,52.6403,52.5264,52.6213,84256.0
2023-10-24 13:00:00,55.45,55.5,55.42,55.46,68414.0,52.6213,52.6688,52.5928,52.6308,68414.0
2023-10-24 13:05:00,55.46,55.47,55.37,55.42,62171.0,52.6308,52.6403,52.5454,52.5928,62171.0
2023-10-24 13:10:00,55.42,55.42,55.34,55.34,70150.0,52.5928,52.5928,52.5169,52.5169,70150.0
2023-10-24 13:15:00,55.35,55.37,55.32,55.35,108382.0,52.5264,52.5454,52.4979,52.5264,108382.0
2023-10-24 13:20:00,55.35,55.44,55.33,55.43,142892.0,52.5264,52.6118,52.5074,52.6023,142892.0
2023-10-24 13:25:00,55.42,55.49,55.4,55.47,105354.0,52.5928,52.6593,52.5739,52.6403,105354.0
2023-10-24 13:30:00,55.48,55.52,55.43,55.45,96482.0,52.6498,52.6877,52.6023,52.6213,96482.0
2023-10-24 13:35:00,55.45,55.49,55.43,55.47,115457.0,52.6213,52.6593,52.6023,52.6403,115457.0
2023-10-24 13:40:00,55.47,55.52,55.46,55.51,64979.0,52.6403,52.6877,52.6308,52.6783,64979.0
2023-10-24 13:45:00,55.5,55.52,55.45,55.46,56856.0,52.6688,52.6877,52.6213,52.6308,56856.0
2023-10-24 13:50:00,55.46,55.52,55.44,55.49,70651.0,52.6308,52.6877,52.6118,52.6593,70651.0
2023-10-24 13:55:00,55.49,55.49,55.43,55.48,56117.0,52.6593,52.6593,52.6023,52.6498,56117.0
2023-10-24 14:00:00,55.48,55.49,55.44,55.45,96658.0,52.6498,52.6593,52.6118,52.6213,96658.0
2023-10-24 14:05:00,55.46,55.59,55.45,55.59,100142.0,52.6308,52.7542,52.6213,52.7542,100142.0
2023-10-24 14:10:00,55.59,55.65,55.55,55.64,150348.0,52.7542,52.8111,52.7162,52.8016,150348.0
2023-10-24 14:15:00,55.65,55.66,55.61,55.66,87215.0,52.8111,52.8206,52.7732,52.8206,87215.0
2023-10-24 14:20:00,55.66,55.7,55.64,55.69,114683.0,52.8206,52.8586,52.8016,52.8491,114683.0
2023-10-24 14:25:00,55.7,55.72,55.68,55.72,136599.0,52.8586,52.8775,52.8396,52.8775,136599.0
2023-10-24 14:30:00,55.72,55.81,55.71,55.78,193043.0,52.8775,52.9629,52.868,52.9345,193043.0
2023-10-24 14:35:00,55.78,55.8,55.75,55.8,97915.0,52.9345,52.9535,52.906,52.9535,97915.0
2023-10-24 14:40:00,55.8,55.8,55.76,55.79,94901.0,52.9535,52.9535,52.9155,52.944,94901.0
2023-10-24 14:45:00,55.79,55.82,55.77,55.8,79300.0,52.944,52.9724,52.925,52.9535,79300.0
2023-10-24 14:50:00,55.8,55.83,55.78,55.8,128511.0,52.9535,52.9819,52.9345,52.9535,128511.0
2023-10-24 14:55:00,55.8,55.8,55.76,55.79,108788.0,52.9535,52.9535,52.9155,52.944,108788.0
2023-10-24 15:00:00,55.79,55.8,55.76,55.79,98337.0,52.944,52.9535,52.9155,52.944,98337.0
2023-10-24 15:05:00,55.79,55.79,55.73,55.77,180940.0,52.944,52.944,52.887,52.925,180940.0
2023-10-24 15:10:00,55.77,55.84,55.75,55.83,164221.0,52.925,52.9914,52.906,52.9819,164221.0
2023-10-24 15:15:00,55.83,55.89,55.81,55.88,163983.0,52.9819,53.0389,52.9629,53.0294,163983.0
2023-10-24 15:20:00,55.88,55.89,55.82,55.83,119158.0,53.0294,53.0389,52.9724,52.9819,119158.0
2023-10-24 15:25:00,55.83,55.86,55.82,55.86,116900.0,52.9819,53.0104,52.9724,53.0104,116900.0
2023-10-24 15:30:00,55.86,55.86,55.77,55.8,192745.0,53.0104,53.0104,52.925,52.9535,192745.0
2023-10-24 15:35:00,55.79,55.82,55.74,55.75,256306.0,52.944,52.9724,52.8965,52.906,256306.0
2023-10-24 15:40:00,55.75,55.81,55.75,55.8,274718.0,52.906,52.9629,52.906,52.9535,274718.0
2023-10-24 15:45:00,55.8,55.84,55.78,55.8,445044.0,52.9535,52.9914,52.9345,52.9535,445044.0
2023-10-24 15:50:00,55.8,55.83,55.74,55.76,584430.0,52.9535,52.9819,52.8965,52.9155,584430.0
2023-10-24 15:55:00,55.76,55.82,55.61,55.64,1413389.0,52.9155,52.9724,52.7732,52.8016,1413389.0
2023-10-25 09:30:00,55.76,56.02,55.7,55.85,545608.0,52.9155,53.1622,52.8586,53.0009,545608.0
2023-10-25 09:35:00,55.85,55.86,55.63,55.78,212503.0,53.0009,53.0104,52.7921,52.9345,212503.0
2023-10-25 09:40:00,55.76,55.93,55.72,55.9,370963.0,52.9155,53.0768,52.8775,53.0484,370963.0
2023-10-25 09:45:00,55.89,55.91,55.69,55.79,232059.0,53.0389,53.0578,52.8491,52.944,232059.0
2023-10-25 09:50:00,55.79,55.85,55.73,55.79,161092.0,52.944,53.0009,52.887,52.944,161092.0
2023-10-25 09:55:00,55.79,55.8,55.71,55.76,130604.0,52.944,52.9535,52.868,52.9155,130604.0
2023-10-25 10:00:00,55.76,55.87,55.6,55.64,182028.0,52.9155,53.0199,52.7637,52.8016,182028.0
2023-10-25 10:05:00,55.65,55.65,55.56,55.61,193250.0,52.8111,52.8111,52.7257,52.7732,193250.0
2023-10-25 10:10:00,55.6,55.72,55.57,55.71,103362.0,52.7637,52.8775,52.7352,52.868,103362.0
2023-10-25 10:15:00,55.71,55.82,55.69,55.82,120674.0,52.868,52.9724,52.8491,52.9724,120674.0
2023-10-25 10:20:00,55.81,55.85,55.72,55.74,119239.0,52.9629,53.0009,52.8775,52.8965,119239.0
2023-10-25 10:25:00,55.73,55.78,55.71,55.72,82030.0,52.887,52.9345,52.868,52.8775,82030.0
2023-10-25 10:30:00,55.72,55.77,55.67,55.77,94250.0,52.8775,52.925,52.8301,52.925,94250.0
2023-10-25 10:35:00,55.77,55.82,55.68,55.8,100284.0,52.925,52.9724,52.8396,52.9535,100284.0
2023-10-25 10:40:00,55.8,55.8,55.73,55.74,93678.0,52.9535,52.9535,52.887,52.8965,93678.0
2023-10-25 10:45:00,55.72,55.86,55.7,55.83,177898.0,52.8775,53.0104,52.8586,52.9819,177898.0
2023-10-25 10:50:00,55.83,55.95,55.8,55.85,156073.0,52.9819,53.0958,52.9535,53.0009,156073.0
2023-10-25 10:55:00,55.85,55.91,55.84,55.9,113302.0,53.0009,53.0578,52.9914,53.0484,113302.0
2023-10-25 11:00:00,55.91,56.02,55.88,55.98,242998.0,53.0578,53.1622,53.0294,53.1243,242998.0
2023-10-25 11:05:00,55.98,56.05,55.9,55.92,148869.0,53.1243,53.1907,53.0484,53.0673,148869.0
2023-10-25 11:10:00,55.91,55.95,55.85,55.9,152912.0,53.0578,53.0958,53.0009,53.0484,152912.0
2023-10-25 11:15:00,55.9,56.05,55.88,56.05,101312.0,53.0484,53.1907,53.0294,53.1907,101312.0
2023-10-25 11:20:00,56.04,56.05,55.97,56.0,124912.0,53.1812,53.1907,53.1148,53.1433,124912.0
2023-10-25 11:25:00,56.0,56.11,55.99,56.08,146927.0,53.1433,53.2476,53.1338,53.2192,146927.0
2023-10-25 11:30:00,56.08,56.09,56.03,56.04,142530.0,53.2192,53.2287,53.1717,53.1812,142530.0
2023-10-25 11:35:00,56.04,56.14,56.01,56.12,101571.0,53.1812,53.2761,53.1527,53.2571,101571.0
2023-10-25 11:40:00,56.11,56.13,56.05,56.1,83846.0,53.2476,53.2666,53.1907,53.2382,83846.0
2023-10-25 11:45:00,56.1,56.18,56.09,56.15,117036.0,53.2382,53.3141,53.2287,53.2856,117036.0
2023-10-25 11:50:00,56.14,56.22,56.14,56.2,90690.0,53.2761,53.352,53.2761,53.3331,90690.0
2023-10-25 11:55:00,56.2,56.22,56.12,56.12,84625.0,53.3331,53.352,53.2571,53.2571,84625.0
2023-10-25 12:00:00,56.12,56.13,56.05,56.12,104991.0,53.2571,53.2666,53.1907,53.2571,104991.0
2023-10-25 12:05:00,56.12,56.13,56.07,56.08,131143.0,53.2571,53.2666,53.2097,53.2192,131143.0
2023-10-25 12:10:00,56.08,56.1,55.99,56.02,114289.0,53.2192,53.2382,53.1338,53.1622,114289.0
2023-10-25 12:15:00,56.02,56.04,55.96,55.98,188857.0,53.1622,53.1812,53.1053,53.1243,188857.0
2023-10-25 12:20:00,55.98,56.05,55.94,56.0,123411.0,53.1243,53.1907,53.0863,53.1433,123411.0
2023-10-25 12:25:00,56.01,56.04,55.88,55.91,139520.0,53.1527,53.1812,53.0294,53.0578,139520.0
2023-10-25 12:30:00,55.9,56.0,55.88,55.97,104634.0,53.0484,53.1433,53.0294,53.1148,104634.0
2023-10-25 12:35:00,55.96,55.99,55.92,55.99,52509.0,53.1053,53.1338,53.0673,53.1338,52509.0
2023-10-25 12:40:00,55.99,56.12,55.97,56.12,110741.0,53.1338,53.2571,53.1148,53.2571,110741.0
2023-10-25 12:45:00,56.11,56.11,56.0,56.0,74280.0,53.2476,53.2476,53.1433,53.1433,74280.0
2023-10-25 12:50:00,56.0,56.01,55.95,55.98,79452.0,53.1433,53.1527,53.0958,53.1243,79452.0
2023-10-25 12:55:00,55.98,56.02,55.96,56.01,77711.0,53.1243,53.1622,53.1053,53.1527,77711.0
2023-10-25 13:00:00,56.01,56.05,56.0,56.01,106191.0,53.1527,53.1907,53.1433,53.1527,106191.0
2023-10-25 13:05:00,56.01,56.03,55.96,56.02,104710.0,53.1527,53.1717,53.1053,53.1622,104710.0
2023-10-25 13:10:00,56.01,56.03,55.99,56.02,73101.0,53.1527,53.1717,53.1338,53.1622,73101.0
2023-10-25 13:15:00,56.01,56.03,55.92,55.98,152397.0,53.1527,53.1717,53.0673,53.1243,152397.0
2023-10-25 13:20:00,55.99,56.02,55.95,56.02,79191.0,53.1338,53.1622,53.0958,53.1622,79191.0
2023-10-25 13:25:00,56.02,56.02,55.93,55.94,99840.0,53.1622,53.1622,53.0768,53.0863,99840.0
2023-10-25 13:30:00,55.94,55.94,55.91,55.91,55687.0,53.0863,53.0863,53.0578,53.0578,55687.0
2023-10-25 13:35:00,55.91,56.01,55.91,55.97,121471.0,53.0578,53.1527,53.0578,53.1148,121471.0
2023-10-25 13:40:00,55.97,56.03,55.97,56.02,73977.0,53.1148,53.1717,53.1148,53.1622,73977.0
2023-10-25 13:45:00,56.02,56.04,55.99,56.0,84639.0,53.1622,53.1812,53.1338,53.1433,84639.0
2023-10-25 13:50:00,56.0,56.05,55.99,56.02,69245.0,53.1433,53.1907,53.1338,53.1622,69245.0
2023-10-25 13:55:00,56.01,56.05,56.01,56.05,54563.0,53.1527,53.1907,53.1527,53.1907,54563.0
2023-10-25 14:00:00,56.05,56.09,56.03,56.09,97685.0,53.1907,53.2287,53.1717,53.2287,97685.0
2023-10-25 14:05:00,56.09,56.09,56.04,56.07,136146.0,53.2287,53.2287,53.1812,53.2097,136146.0
2023-10-25 14:10:00,56.07,56.11,56.05,56.11,96225.0,53.2097,53.2476,53.1907,53.2476,96225.0
2023-10-25 14:15:00,56.1,56.14,56.08,56.11,124127.0,53.2382,53.2761,53.2192,53.2476,124127.0
2023-10-25 14:20:00,56.1,56.12,56.04,56.07,130638.0,53.2382,53.2571,53.1812,53.2097,130638.0
2023-10-25 14:25:00,56.06,56.08,56.02,56.06,186322.0,53.2002,53.2192,53.1622,53.2002,186322.0
2023-10-25 14:30:00,56.07,56.08,56.04,56.05,62287.0,53.2097,53.2192,53.1812,53.1907,62287.0
2023-10-25 14:35:00,56.04,56.06,56.0,56.05,83504.0,53.1812,53.2002,53.1433,53.1907,83504.0
2023-10-25 14:40:00,56.05,56.07,56.01,56.06,96327.0,53.1907,53.2097,53.1527,53.2002,96327.0
2023-10-25 14:45:00,56.07,56.08,56.02,56.04,144731.0,53.2097,53.2192,53.1622,53.1812,144731.0
2023-10-25 14:50:00,56.04,56.11,56.03,56.1,96122.0,53.1812,53.2476,53.1717,53.2382,96122.0
2023-10-25 14:55:00,56.1,56.15,56.09,56.1,134327.0,53.2382,53.2856,53.2287,53.2382,134327.0
2023-10-25 15:00:00,56.1,56.1,56.04,56.05,93092.0,53.2382,53.2382,53.1812,53.1907,93092.0
2023-10-25 15:05:00,56.05,56.06,56.0,56.05,128847.0,53.1907,53.2002,53.1433,53.1907,128847.0
2023-10-25 15:10:00,56.05,56.06,56.01,56.01,131559.0,53.1907,53.2002,53.1527,53.1527,131559.0
2023-10-25 15:15:00,56.01,56.08,56.0,56.07,107799.0,53.1527,53.2192,53.1433,53.2097,107799.0
2023-10-25 15:20:00,56.07,56.12,56.06,56.12,113253.0,53.2097,53.2571,53.2002,53.2571,113253.0
2023-10-25 15:25:00,56.12,56.14,56.05,56.08,230315.0,53.2571,53.2761,53.1907,53.2192,230315.0
2023-10-25 15:30:00,56.08,56.17,56.03,56.11,325656.0,53.2192,53.3046,53.1717,53.2476,325656.0
2023-10-25 15:35:00,56.11,56.12,56.02,56.07,242074.0,53.2476,53.2571,53.1622,53.2097,242074.0
2023-10-25 15:40:00,56.07,56.09,56.04,56.09,225599.0,53.2097,53.2287,53.1812,53.2287,225599.0
2023-10-25 15:45:00,56.09,56.17,56.07,56.15,311142.0,53.2287,53.3046,53.2097,53.2856,311142.0
2023-10-25 15:50:00,56.15,56.2,56.1,56.11,538954.0,53.2856,53.3331,53.2382,53.2476,538954.0
2023-10-25 15:55:00,56.11,56.14,56.06,56.13,983100.0,53.2476,53.2761,53.2002,53.2666,983100.0
2023-10-26 09:30:00,56.37,56.57,56.25,56.44,663191.0,53.4944,53.6842,53.3805,53.5608,663191.0
2023-10-26 09:35:00,56.44,56.55,56.37,56.54,222664.0,53.5608,53.6652,53.4944,53.6557,222664.0
2023-10-26 09:40:00,56.53,56.63,56.41,56.59,245151.0,53.6462,53.7411,53.5323,53.7032,245151.0
2023-10-26 09:45:00,56.59,56.6,56.37,56.51,154252.0,53.7032,53.7126,53.4944,53.6272,154252.0
2023-10-26 09:50:00,56.52,56.55,56.38,56.53,133177.0,53.6367,53.6652,53.5039,53.6462,133177.0
2023-10-26 09:55:00,56.54,56.58,56.46,56.54,162285.0,53.6557,53.6937,53.5798,53.6557,162285.0
2023-10-26 10:00:00,56.54,56.56,56.37,56.56,337092.0,53.6557,53.6747,53.4944,53.6747,337092.0
2023-10-26 10:05:00,56.57,56.59,56.39,56.45,153209.0,53.6842,53.7032,53.5134,53.5703,153209.0
2023-10-26 10:10:00,56.44,56.47,56.35,56.41,187633.0,53.5608,53.5893,53.4754,53.5323,187633.0
2023-10-26 10:15:00,56.41,56.44,56.3,56.37,159831.0,53.5323,53.5608,53.428,53.4944,159831.0
2023-10-26 10:20:00,56.37,56.42,56.24,56.29,131500.0,53.4944,53.5418,53.371,53.4185,131500.0
2023-10-26 10:25:00,56.3,56.4,56.26,56.26,143891.0,53.428,53.5228,53.39,53.39,143891.0
2023-10-26 10:30:00,56.27,56.37,56.14,56.16,167845.0,53.3995,53.4944,53.2761,53.2951,167845.0
2023-10-26 10:35:00,56.16,56.29,56.16,56.28,151245.0,53.2951,53.4185,53.2951,53.409,151245.0
2023-10-26 10:40:00,56.27,56.35,56.23,56.34,170554.0,53.3995,53.4754,53.3615,53.4659,170554.0
2023-10-26 10:45:00,56.34,56.34,56.11,56.16,261149.0,53.4659,53.4659,53.2476,53.2951,261149.0
2023-10-26 10:50:00,56.17,56.23,56.09,56.18,133501.0,53.3046,53.3615,53.2287,53.3141,133501.0
2023-10-26 10:55:00,56.18,56.19,56.09,56.16,135448.0,53.3141,53.3236,53.2287,53.2951,135448.0
2023-10-26 11:00:00,56.16,56.21,56.13,56.14,117981.0,53.2951,53.3425,53.2666,53.2761,117981.0
2023-10-26 11:05:00,56.15,56.17,56.08,56.12,126065.0,53.2856,53.3046,53.2192,53.2571,126065.0
2023-10-26 11:10:00,56.13,56.13,55.99,56.03,131863.0,53.2666,53.2666,53.1338,53.1717,131863.0
2023-10-26 11:15:00,56.03,56.12,56.0,56.07,129550.0,53.1717,53.2571,53.1433,53.2097,129550.0
2023-10-26 11:20:00,56.07,56.17,56.07,56.14,88591.0,53.2097,53.3046,53.2097,53.2761,88591.0
2023-10-26 11:25:00,56.15,56.2,56.12,56.16,95139.0,53.2856,53.3331,53.2571,53.2951,95139.0
2023-10-26 11:30:00,56.17,56.18,56.06,56.11,94269.0,53.3046,53.3141,53.2002,53.2476,94269.0
2023-10-26 11:35:00,56.1,56.2,56.1,56.2,66440.0,53.2382,53.3331,53.2382,53.3331,66440.0
2023-10-26 11:40:00,56.2,56.23,56.03,56.22,119887.0,53.3331,53.3615,53.1717,53.352,119887.0
2023-10-26 11:45:00,56.23,56.24,56.14,56.16,97626.0,53.3615,53.371,53.2761,53.2951,97626.0
2023-10-26 11:50:00,56.16,56.17,56.12,56.15,55881.0,53.2951,53.3046,53.2571,53.2856,55881.0
2023-10-26 11:55:00,56.15,56.16,56.12,56.14,84879.0,53.2856,53.2951,53.2571,53.2761,84879.0
2023-10-26 12:00:00,56.13,56.15,56.07,56.1,188500.0,53.2666,53.2856,53.2097,53.2382,188500.0
2023-10-26 12:05:00,56.1,56.12,56.05,56.12,101398.0,53.2382,53.2571,53.1907,53.2571,101398.0
2023-10-26 12:10:00,56.11,56.2,56.11,56.16,96928.0,53.2476,53.3331,53.2476,53.2951,96928.0
2023-10-26 12:15:00,56.16,56.19,56.11,56.19,134287.0,53.2951,53.3236,53.2476,53.3236,134287.0
2023-10-26 12:20:00,56.19,56.28,56.18,56.23,112019.0,53.3236,53.409,53.3141,53.3615,112019.0
2023-10-26 12:25:00,56.23,56.28,56.19,56.23,84651.0,53.3615,53.409,53.3236,53.3615,84651.0
2023-10-26 12:30:00,56.23,56.26,56.21,56.25,75210.0,53.3615,53.39,53.3425,53.3805,75210.0
2023-10-26 12:35:00,56.26,56.26,56.19,56.21,87025.0,53.39,53.39,53.3236,53.3425,87025.0
2023-10-26 12:40:00,56.21,56.24,56.16,56.17,97556.0,53.3425,53.371,53.2951,53.3046,97556.0
2023-10-26 12:45:00,56.16,56.23,56.16,56.19,66253.0,53.2951,53.3615,53.2951,53.3236,66253.0
2023-10-26 12:50:00,56.2,56.24,56.1,56.11,95636.0,53.3331,53.371,53.2382,53.2476,95636.0
2023-10-26 12:55:00,56.11,56.15,56.08,56.09,72527.0,53.2476,53.2856,53.2192,53.2287,72527.0
2023-10-26 13:00:00,56.09,56.18,56.05,56.14,111636.0,53.2287,53.3141,53.1907,53.2761,111636.0
2023-10-26 13:05:00,56.13,56.16,56.09,56.14,75410.0,53.2666,53.2951,53.2287,53.2761,75410.0
2023-10-26 13:10:00,56.14,56.16,56.12,56.14,86338.0,53.2761,53.2951,53.2571,53.2761,86338.0
2023-10-26 13:15:00,56.13,56.16,56.1,56.13,72451.0,53.2666,53.2951,53.2382,53.2666,72451.0
2023-10-26 13:20:00,56.14,56.16,56.09,56.14,96241.0,53.2761,53.2951,53.2287,53.2761,96241.0
2023-10-26 13:25:00,56.14,56.18,56.12,56.18,109926.0,53.2761,53.3141,53.2571,53.3141,109926.0
2023-10-26 13:30:00,56.18,56.27,56.13,56.27,172359.0,53.3141,53.3995,53.2666,53.3995,172359.0
2023-10-26 13:35:00,56.27,56.32,56.24,56.28,97091.0,53.3995,53.4469,53.371,53.409,97091.0
2023-10-26 13:40:00,56.29,56.32,56.28,56.29,129394.0,53.4185,53.4469,53.409,53.4185,129394.0
2023-10-26 13:45:00,56.29,56.32,56.25,56.27,149827.0,53.4185,53.4469,53.3805,53.3995,149827.0
2023-10-26 13:50:00,56.27,56.28,56.22,56.26,58658.0,53.3995,53.409,53.352,53.39,58658.0
2023-10-26 13:55:00,56.26,56.26,56.2,56.21,54007.0,53.39,53.39,53.3331,53.3425,54007.0
2023-10-26 14:00:00,56.2,56.2,56.13,56.14,62360.0,53.3331,53.3331,53.2666,53.2761,62360.0
2023-10-26 14:05:00,56.13,56.18,56.12,56.15,85278.0,53.2666,53.3141,53.2571,53.2856,85278.0
2023-10-26 14:10:00,56.16,56.2,56.15,56.19,68232.0,53.2951,53.3331,53.2856,53.3236,68232.0
2023-10-26 14:15:00,56.19,56.2,56.13,56.15,72472.0,53.3236,53.3331,53.2666,53.2856,72472.0
2023-10-26 14:20:00,56.15,56.17,56.12,56.13,61772.0,53.2856,53.3046,53.2571,53.2666,61772.0
2023-10-26 14:25:00,56.13,56.14,56.06,56.1,75923.0,53.2666,53.2761,53.2002,53.2382,75923.0
2023-10-26 14:30:00,56.11,56.17,56.09,56.16,75053.0,53.2476,53.3046,53.2287,53.2951,75053.0
2023-10-26 14:35:00,56.16,56.19,56.12,56.15,107357.0,53.2951,53.3236,53.2571,53.2856,107357.0
2023-10-26 14:40:00,56.15,56.2,56.13,56.16,74826.0,53.2856,53.3331,53.2666,53.2951,74826.0
2023-10-26 14:45:00,56.16,56.17,56.1,56.12,89417.0,53.2951,53.3046,53.2382,53.2571,89417.0
2023-10-26 14:50:00,56.12,56.17,56.11,56.16,91751.0,53.2571,53.3046,53.2476,53.2951,91751.0
2023-10-26 14:55:00,56.16,56.17,56.12,56.14,83644.0,53.2951,53.3046,53.2571,53.2761,83644.0
2023-10-26 15:00:00,56.13,56.19,56.11,56.18,100691.0,53.2666,53.3236,53.2476,53.3141,100691.0
2023-10-26 15:05:00,56.18,56.19,56.1,56.12,78189.0,53.3141,53.3236,53.2382,53.2571,78189.0
2023-10-26 15:10:00,56.12,56.13,56.06,56.07,80307.0,53.2571,53.2666,53.2002,53.2097,80307.0
2023-10-26 15:15:00,56.07,56.1,56.04,56.05,125313.0,53.2097,53.2382,53.1812,53.1907,125313.0
2023-10-26 15:20:00,56.05,56.09,56.04,56.05,89194.0,53.1907,53.2287,53.1812,53.1907,89194.0
2023-10-26 15:25:00,56.05,56.05,55.97,55.97,130013.0,53.1907,53.1907,53.1148,53.1148,130013.0
2023-10-26 15:30:00,55.97,56.02,55.96,56.01,124343.0,53.1148,53.1622,53.1053,53.1527,124343.0
2023-10-26 15:35:00,56.01,56.02,55.94,55.97,142640.0,53.1527,53.1622,53.0863,53.1148,142640.0
2023-10-26 15:40:00,55.97,55.97,55.91,55.95,201229.0,53.1148,53.1148,53.0578,53.0958,201229.0
2023-10-26 15:45:00,55.94,55.96,55.89,55.93,323617.0,53.0863,53.1053,53.0389,53.0768,323617.0
2023-10-26 15:50:00,55.93,55.94,55.8,55.82,877983.0,53.0768,53.0863,52.9535,52.9724,877983.0
2023-10-26 15:55:00,55.81,55.85,55.72,55.79,1184916.0,52.9629,53.0009,52.8775,52.944,1184916.0
2023-10-27 09:30:00,55.55,55.78,55.55,55.71,522336.0,52.7162,52.9345,52.7162,52.868,522336.0
2023-10-27 09:35:00,55.71,55.87,55.69,55.83,117358.0,52.868,53.0199,52.8491,52.9819,117358.0
2023-10-27 09:40:00,55.84,55.85,55.72,55.76,80247.0,52.9914,53.0009,52.8775,52.9155,80247.0
2023-10-27 09:45:00,55.76,55.81,55.72,55.73,148859.0,52.9155,52.9629,52.8775,52.887,148859.0
2023-10-27 09:50:00,55.73,55.76,55.61,55.76,108020.0,52.887,52.9155,52.7732,52.9155,108020.0
2023-10-27 09:55:00,55.77,55.86,55.75,55.85,94904.0,52.925,53.0104,52.906,53.0009,94904.0
2023-10-27 10:00:00,55.84,55.9,55.75,55.87,169940.0,52.9914,53.0484,52.906,53.0199,169940.0
2023-10-27 10:05:00,55.86,55.88,55.8,55.83,91998.0,53.0104,53.0294,52.9535,52.9819,91998.0
2023-10-27 10:10:00,55.84,55.96,55.8,55.96,119598.0,52.9914,53.1053,52.9535,53.1053,119598.0
2023-10-27 10:15:00,55.95,55.96,55.88,55.89,118865.0,53.0958,53.1053,53.0294,53.0389,118865.0
2023-10-27 10:20:00,55.88,55.95,55.84,55.84,146094.0,53.0294,53.0958,52.9914,52.9914,146094.0
2023-10-27 10:25:00,55.85,55.91,55.81,55.91,81979.0,53.0009,53.0578,52.9629,53.0578,81979.0
2023-10-27 10:30:00,55.91,55.99,55.89,55.96,108641.0,53.0578,53.1338,53.0389,53.1053,108641.0
2023-10-27 10:35:00,55.96,56.1,55.95,56.1,153332.0,53.1053,53.2382,53.0958,53.2382,153332.0
2023-10-27 10:40:00,56.11,56.14,56.0,56.07,219309.0,53.2476,53.2761,53.1433,53.2097,219309.0
2023-10-27 10:45:00,56.07,56.1,56.01,56.08,155992.0,53.2097,53.2382,53.1527,53.2192,155992.0
2023-10-27 10:50:00,56.08,56.12,56.01,56.06,185459.0,53.2192,53.2571,53.1527,53.2002,185459.0
2023-10-27 10:55:00,56.05,56.12,56.04,56.04,106312.0,53.1907,53.2571,53.1812,53.1812,106312.0
2023-10-27 11:00:00,56.04,56.05,55.88,55.89,127482.0,53.1812,53.1907,53.0294,53.0389,127482.0
2023-10-27 11:05:00,55.88,55.97,55.88,55.91,62634.0,53.0294,53.1148,53.0294,53.0578,62634.0
2023-10-27 11:10:00,55.91,55.91,55.75,55.77,121092.0,53.0578,53.0578,52.906,52.925,121092.0
2023-10-27 11:15:00,55.78,55.79,55.61,55.64,177778.0,52.9345,52.944,52.7732,52.8016,177778.0
2023-10-27 11:20:00,55.63,55.64,55.5,55.51,159184.0,52.7921,52.8016,52.6688,52.6783,159184.0
2023-10-27 11:25:00,55.51,55.53,55.42,55.51,99094.0,52.6783,52.6972,52.5928,52.6783,99094.0
2023-10-27 11:30:00,55.51,55.53,55.46,55.5,107788.0,52.6783,52.6972,52.6308,52.6688,107788.0
2023-10-27 11:35:00,55.49,55.5,55.37,55.41,121891.0,52.6593,52.6688,52.5454,52.5834,121891.0
2023-10-27 11:40:00,55.41,55.42,55.36,55.37,76232.0,52.5834,52.5928,52.5359,52.5454,76232.0
2023-10-27 11:45:00,55.36,55.51,55.32,55.51,130402.0,52.5359,52.6783,52.4979,52.6783,130402.0
2023-10-27 11:50:00,55.51,55.52,55.47,55.48,74848.0,52.6783,52.6877,52.6403,52.6498,74848.0
2023-10-27 11:55:00,55.48,55.51,55.43,55.48,80279.0,52.6498,52.6783,52.6023,52.6498,80279.0
2023-10-27 12:00:00,55.48,55.52,55.44,55.44,96352.0,52.6498,52.6877,52.6118,52.6118,96352.0
2023-10-27 12:05:00,55.44,55.5,55.43,55.45,61358.0,52.6118,52.6688,52.6023,52.6213,61358.0
2023-10-27 12:10:00,55.45,55.46,55.41,55.41,56259.0,52.6213,52.6308,52.5834,52.5834,56259.0
2023-10-27 12:15:00,55.41,55.45,55.41,55.42,60022.0,52.5834,52.6213,52.5834,52.5928,60022.0
2023-10-27 12:20:00,55.43,55.45,55.4,55.41,42724.0,52.6023,52.6213,52.5739,52.5834,42724.0
2023-10-27 12:25:00,55.41,55.43,55.37,55.43,85543.0,52.5834,52.6023,52.5454,52.6023,85543.0
2023-10-27 12:30:00,55.42,55.46,55.41,55.45,76320.0,52.5928,52.6308,52.5834,52.6213,76320.0
2023-10-27 12:35:00,55.46,55.51,55.44,55.51,60893.0,52.6308,52.6783,52.6118,52.6783,60893.0
2023-10-27 12:40:00,55.5,55.59,55.48,55.52,75604.0,52.6688,52.7542,52.6498,52.6877,75604.0
2023-10-27 12:45:00,55.52,55.52,55.44,55.45,265052.0,52.6877,52.6877,52.6118,52.6213,265052.0
2023-10-27 12:50:00,55.46,55.46,55.32,55.32,86957.0,52.6308,52.6308,52.4979,52.4979,86957.0
2023-10-27 12:55:00,55.33,55.33,55.28,55.32,97502.0,52.5074,52.5074,52.46,52.4979,97502.0
2023-10-27 13:00:00,55.32,55.35,55.29,55.3,51528.0,52.4979,52.5264,52.4695,52.479,51528.0
2023-10-27 13:05:00,55.3,55.31,55.23,55.23,79261.0,52.479,52.4885,52.4125,52.4125,79261.0
2023-10-27 13:10:00,55.24,55.26,55.21,55.25,66312.0,52.422,52.441,52.3936,52.4315,66312.0
2023-10-27 13:15:00,55.25,55.3,55.22,55.28,128791.0,52.4315,52.479,52.403,52.46,128791.0
2023-10-27 13:20:00,55.27,55.3,55.23,55.28,73868.0,52.4505,52.479,52.4125,52.46,73868.0
2023-10-27 13:25:00,55.27,55.32,55.26,55.3,53053.0,52.4505,52.4979,52.441,52.479,53053.0
2023-10-27 13:30:00,55.3,55.31,55.25,55.28,44395.0,52.479,52.4885,52.4315,52.46,44395.0
2023-10-27 13:35:00,55.27,55.28,55.19,55.21,55208.0,52.4505,52.46,52.3746,52.3936,55208.0
2023-10-27 13:40:00,55.21,55.35,55.21,55.33,60917.0,52.3936,52.5264,52.3936,52.5074,60917.0
2023-10-27 13:45:00,55.32,55.34,55.27,55.29,86644.0,52.4979,52.5169,52.4505,52.4695,86644.0
2023-10-27 13:50:00,55.29,55.32,55.27,55.29,49065.0,52.4695,52.4979,52.4505,52.4695,49065.0
2023-10-27 13:55:00,55.28,55.35,55.28,55.32,54102.0,52.46,52.5264,52.46,52.4979,54102.0
2023-10-27 14:00:00,55.32,55.38,55.31,55.37,56693.0,52.4979,52.5549,52.4885,52.5454,56693.0
2023-10-27 14:05:00,55.37,55.43,55.33,55.41,57811.0,52.5454,52.6023,52.5074,52.5834,57811.0
2023-10-27 14:10:00,55.41,55.43,55.38,55.4,48175.0,52.5834,52.6023,52.5549,52.5739,48175.0
2023-10-27 14:15:00,55.39,55.47,55.37,55.4,62090.0,52.5644,52.6403,52.5454,52.5739,62090.0
2023-10-27 14:20:00,55.4,55.4,55.29,55.31,50895.0,52.5739,52.5739,52.4695,52.4885,50895.0
2023-10-27 14:25:00,55.3,55.3,55.2,55.21,66717.0,52.479,52.479,52.3841,52.3936,66717.0
2023-10-27 14:30:00,55.22,55.37,55.19,55.33,110695.0,52.403,52.5454,52.3746,52.5074,110695.0
2023-10-27 14:35:00,55.33,55.37,55.29,55.35,62993.0,52.5074,52.5454,52.4695,52.5264,62993.0
2023-10-27 14:40:00,55.35,55.35,55.3,55.33,70364.0,52.5264,52.5264,52.479,52.5074,70364.0
2023-10-27 14:45:00,55.34,55.36,55.26,55.26,87239.0,52.5169,52.5359,52.441,52.441,87239.0
2023-10-27 14:50:00,55.27,55.27,55.18,55.19,91563.0,52.4505,52.4505,52.3651,52.3746,91563.0
2023-10-27 14:55:00,55.19,55.2,55.1,55.13,122083.0,52.3746,52.3841,52.2892,52.3176,122083.0
2023-10-27 15:00:00,55.13,55.21,55.12,55.2,120339.0,52.3176,52.3936,52.3081,52.3841,120339.0
2023-10-27 15:05:00,55.2,55.24,55.18,55.19,103930.0,52.3841,52.422,52.3651,52.3746,103930.0
2023-10-27 15:10:00,55.2,55.3,55.17,55.28,133678.0,52.3841,52.479,52.3556,52.46,133678.0
2023-10-27 15:15:00,55.27,55.3,55.23,55.27,89253.0,52.4505,52.479,52.4125,52.4505,89253.0
2023-10-27 15:20:00,55.26,55.27,55.22,55.24,109292.0,52.441,52.4505,52.403,52.422,109292.0
2023-10-27 15:25:00,55.25,55.3,55.24,55.3,99419.0,52.4315,52.479,52.422,52.479,99419.0
2023-10-27 15:30:00,55.29,55.32,55.19,55.19,131007.0,52.4695,52.4979,52.3746,52.3746,131007.0
2023-10-27 15:35:00,55.2,55.21,55.14,55.16,140303.0,52.3841,52.3936,52.3271,52.3461,140303.0
2023-10-27 15:40:00,55.16,55.23,55.13,55.2,180077.0,52.3461,52.4125,52.3176,52.3841,180077.0
2023-10-27 15:45:00,55.19,55.26,55.17,55.26,194109.0,52.3746,52.441,52.3556,52.441,194109.0
2023-10-27 15:50:00,55.25,55.28,55.19,55.22,311000.0,52.4315,52.46,52.3746,52.403,311000.0
2023-10-27 15:55:00,55.22,55.27,55.19,55.24,790115.0,52.403,52.4505,52.3746,52.422,790115.0
2023-10-30 09:30:00,55.43,55.74,55.42,55.68,344656.0,52.6023,52.8965,52.5928,52.8396,344656.0
2023-10-30 09:35:00,55.67,55.78,55.59,55.61,100082.0,52.8301,52.9345,52.7542,52.7732,100082.0
2023-10-30 09:40:00,55.62,55.74,55.6,55.65,102237.0,52.7826,52.8965,52.7637,52.8111,102237.0
2023-10-30 09:45:00,55.65,55.68,55.55,55.55,167198.0,52.8111,52.8396,52.7162,52.7162,167198.0
2023-10-30 09:50:00,55.55,55.69,55.54,55.66,106200.0,52.7162,52.8491,52.7067,52.8206,106200.0
2023-10-30 09:55:00,55.67,55.73,55.65,55.67,119682.0,52.8301,52.887,52.8111,52.8301,119682.0
2023-10-30 10:00:00,55.66,55.78,55.66,55.68,134290.0,52.8206,52.9345,52.8206,52.8396,134290.0
2023-10-30 10:05:00,55.68,55.75,55.66,55.75,78374.0,52.8396,52.906,52.8206,52.906,78374.0
2023-10-30 10:10:00,55.75,55.75,55.65,55.71,92682.0,52.906,52.906,52.8111,52.868,92682.0
2023-10-30 10:15:00,55.72,55.77,55.68,55.77,88146.0,52.8775,52.925,52.8396,52.925,88146.0
2023-10-30 10:20:00,55.78,55.87,55.78,55.85,141268.0,52.9345,53.0199,52.9345,53.0009,141268.0
2023-10-30 10:25:00,55.85,55.94,55.83,55.92,102310.0,53.0009,53.0863,52.9819,53.0673,102310.0
2023-10-30 10:30:00,55.91,55.92,55.81,55.82,107451.0,53.0578,53.0673,52.9629,52.9724,107451.0
2023-10-30 10:35:00,55.83,55.85,55.75,55.76,118054.0,52.9819,53.0009,52.906,52.9155,118054.0
2023-10-30 10:40:00,55.77,55.87,55.72,55.87,101042.0,52.925,53.0199,52.8775,53.0199,101042.0
2023-10-30 10:45:00,55.87,55.99,55.87,55.94,163974.0,53.0199,53.1338,53.0199,53.0863,163974.0
2023-10-30 10:50:00,55.94,55.94,55.86,55.87,121792.0,53.0863,53.0863,53.0104,53.0199,121792.0
2023-10-30 10:55:00,55.87,55.93,55.84,55.9,145993.0,53.0199,53.0768,52.9914,53.0484,145993.0
2023-10-30 11:00:00,55.9,55.95,55.86,55.94,78705.0,53.0484,53.0958,53.0104,53.0863,78705.0
2023-10-30 11:05:00,55.94,55.98,55.93,55.97,75076.0,53.0863,53.1243,53.0768,53.1148,75076.0
2023-10-30 11:10:00,55.97,55.98,55.93,55.95,95804.0,53.1148,53.1243,53.0768,53.0958,95804.0
2023-10-30 11:15:00,55.94,55.95,55.8,55.81,64905.0,53.0863,53.0958,52.9535,52.9629,64905.0
2023-10-30 11:20:00,55.81,55.83,55.72,55.76,76792.0,52.9629,52.9819,52.8775,52.9155,76792.0
2023-10-30 11:25:00,55.76,55.83,55.72,55.83,116343.0,52.9155,52.9819,52.8775,52.9819,116343.0
2023-10-30 11:30:00,55.83,55.87,55.79,55.83,164200.0,52.9819,53.0199,52.944,52.9819,164200.0
2023-10-30 11:35:00,55.83,55.85,55.81,55.82,169372.0,52.9819,53.0009,52.9629,52.9724,169372.0
2023-10-30 11:40:00,55.83,55.83,55.73,55.8,115204.0,52.9819,52.9819,52.887,52.9535,115204.0
2023-10-30 11:45:00,55.79,55.8,55.69,55.72,78225.0,52.944,52.9535,52.8491,52.8775,78225.0
2023-10-30 11:50:00,55.71,55.76,55.71,55.74,55820.0,52.868,52.9155,52.868,52.8965,55820.0
2023-10-30 11:55:00,55.73,55.8,55.73,55.8,82690.0,52.887,52.9535,52.887,52.9535,82690.0
2023-10-30 12:00:00,55.8,55.86,55.78,55.85,74135.0,52.9535,53.0104,52.9345,53.0009,74135.0
2023-10-30 12:05:00,55.84,55.93,55.8,55.91,501212.0,52.9914,53.0768,52.9535,53.0578,501212.0
2023-10-30 12:10:00,55.92,56.0,55.91,55.96,167479.0,53.0673,53.1433,53.0578,53.1053,167479.0
2023-10-30 12:15:00,55.96,55.97,55.87,55.91,493424.0,53.1053,53.1148,53.0199,53.0578,493424.0
2023-10-30 12:20:00,55.93,55.95,55.86,55.95,155721.0,53.0768,53.0958,53.0104,53.0958,155721.0
2023-10-30 12:25:00,55.95,55.95,55.88,55.9,114971.0,53.0958,53.0958,53.0294,53.0484,114971.0
2023-10-30 12:30:00,55.9,55.93,55.88,55.91,48878.0,53.0484,53.0768,53.0294,53.0578,48878.0
2023-10-30 12:35:00,55.91,55.93,55.86,55.87,58905.0,53.0578,53.0768,53.0104,53.0199,58905.0
2023-10-30 12:40:00,55.87,55.89,55.83,55.84,57470.0,53.0199,53.0389,52.9819,52.9914,57470.0
2023-10-30 12:45:00,55.83,55.86,55.8,55.84,58497.0,52.9819,53.0104,52.9535,52.9914,58497.0
2023-10-30 12:50:00,55.84,55.91,55.84,55.88,97822.0,52.9914,53.0578,52.9914,53.0294,97822.0
2023-10-30 12:55:00,55.88,55.94,55.88,55.92,132479.0,53.0294,53.0863,53.0294,53.0673,132479.0
2023-10-30 13:00:00,55.93,55.96,55.88,55.91,95424.0,53.0768,53.1053,53.0294,53.0578,95424.0
2023-10-30 13:05:00,55.91,55.96,55.9,55.96,56187.0,53.0578,53.1053,53.0484,53.1053,56187.0
2023-10-30 13:10:00,55.96,55.98,55.93,55.98,47535.0,53.1053,53.1243,53.0768,53.1243,47535.0
2023-10-30 13:15:00,55.97,56.01,55.97,55.98,65277.0,53.1148,53.1527,53.1148,53.1243,65277.0
2023-10-30 13:20:00,55.98,56.07,55.97,56.07,66053.0,53.1243,53.2097,53.1148,53.2097,66053.0
2023-10-30 13:25:00,56.06,56.18,56.04,56.15,158541.0,53.2002,53.3141,53.1812,53.2856,158541.0
2023-10-30 13:30:00,56.16,56.18,56.04,56.08,194393.0,53.2951,53.3141,53.1812,53.2192,194393.0
2023-10-30 13:35:00,56.07,56.17,56.0,56.15,221295.0,53.2097,53.3046,53.1433,53.2856,221295.0
2023-10-30 13:40:00,56.16,56.16,56.09,56.12,99172.0,53.2951,53.2951,53.2287,53.2571,99172.0
2023-10-30 13:45:00,56.13,56.16,56.11,56.13,110767.0,53.2666,53.2951,53.2476,53.2666,110767.0
2023-10-30 13:50:00,56.14,56.17,56.12,56.14,92515.0,53.2761,53.3046,53.2571,53.2761,92515.0
2023-10-30 13:55:00,56.13,56.15,56.11,56.11,86432.0,53.2666,53.2856,53.2476,53.2476,86432.0
2023-10-30 14:00:00,56.12,56.12,56.04,56.07,70827.0,53.2571,53.2571,53.1812,53.2097,70827.0
2023-10-30 14:05:00,56.06,56.09,56.05,56.05,46960.0,53.2002,53.2287,53.1907,53.1907,46960.0
2023-10-30 14:10:00,56.06,56.1,56.05,56.1,74170.0,53.2002,53.2382,53.1907,53.2382,74170.0
2023-10-30 14:15:00,56.1,56.13,56.05,56.11,251003.0,53.2382,53.2666,53.1907,53.2476,251003.0
2023-10-30 14:20:00,56.11,56.17,56.1,56.15,121796.0,53.2476,53.3046,53.2382,53.2856,121796.0
2023-10-30 14:25:00,56.14,56.15,56.12,56.13,90472.0,53.2761,53.2856,53.2571,53.2666,90472.0
2023-10-30 14:30:00,56.14,56.17,56.1,56.15,191731.0,53.2761,53.3046,53.2382,53.2856,191731.0
2023-10-30 14:35:00,56.15,56.23,56.12,56.2,128466.0,53.2856,53.3615,53.2571,53.3331,128466.0
2023-10-30 14:40:00,56.19,56.23,56.17,56.18,93900.0,53.3236,53.3615,53.3046,53.3141,93900.0
2023-10-30 14:45:00,56.19,56.2,56.15,56.16,89113.0,53.3236,53.3331,53.2856,53.2951,89113.0
2023-10-30 14:50:00,56.16,56.18,56.15,56.18,78168.0,53.2951,53.3141,53.2856,53.3141,78168.0
2023-10-30 14:55:00,56.17,56.18,56.14,56.15,69556.0,53.3046,53.3141,53.2761,53.2856,69556.0
2023-10-30 15:00:00,56.15,56.2,56.11,56.12,86965.0,53.2856,53.3331,53.2476,53.2571,86965.0
2023-10-30 15:05:00,56.11,56.19,56.1,56.17,124802.0,53.2476,53.3236,53.2382,53.3046,124802.0
2023-10-30 15:10:00,56.16,56.23,56.16,56.22,88725.0,53.2951,53.3615,53.2951,53.352,88725.0
2023-10-30 15:15:00,56.22,56.26,56.21,56.25,195981.0,53.352,53.39,53.3425,53.3805,195981.0
2023-10-30 15:20:00,56.25,56.28,56.21,56.23,176910.0,53.3805,53.409,53.3425,53.3615,176910.0
2023-10-30 15:25:00,56.23,56.23,56.16,56.19,135484.0,53.3615,53.3615,53.2951,53.3236,135484.0
2023-10-30 15:30:00,56.19,56.2,56.12,56.13,146524.0,53.3236,53.3331,53.2571,53.2666,146524.0
2023-10-30 15:35:00,56.12,56.18,56.08,56.13,181137.0,53.2571,53.3141,53.2192,53.2666,181137.0
2023-10-30 15:40:00,56.14,56.19,56.1,56.16,263105.0,53.2761,53.3236,53.2382,53.2951,263105.0
2023-10-30 15:45:00,56.17,56.2,56.12,56.18,328736.0,53.3046,53.3331,53.2571,53.3141,328736.0
2023-10-30 15:50:00,56.19,56.26,56.18,56.23,339100.0,53.3236,53.39,53.3141,53.3615,339100.0
2023-10-30 15:55:00,56.22,56.23,56.14,56.16,769031.0,53.352,53.3615,53.2761,53.2951,769031.0
2023-10-31 09:30:00,56.57,56.68,56.43,56.46,441164.0,53.6842,53.7886,53.5513,53.5798,441164.0
2023-10-31 09:35:00,56.45,56.56,56.42,56.46,163450.0,53.5703,53.6747,53.5418,53.5798,163450.0
2023-10-31 09:40:00,56.46,56.54,56.44,56.49,86008.0,53.5798,53.6557,53.5608,53.6083,86008.0
2023-10-31 09:45:00,56.49,56.55,56.39,56.46,139215.0,53.6083,53.6652,53.5134,53.5798,139215.0
2023-10-31 09:50:00,56.47,56.48,56.32,56.36,86590.0,53.5893,53.5988,53.4469,53.4849,86590.0
2023-10-31 09:55:00,56.36,56.43,56.33,56.34,94090.0,53.4849,53.5513,53.4564,53.4659,94090.0
2023-10-31 10:00:00,56.33,56.33,56.15,56.21,144138.0,53.4564,53.4564,53.2856,53.3425,144138.0
2023-10-31 10:05:00,56.21,56.23,56.16,56.23,94521.0,53.3425,53.3615,53.2951,53.3615,94521.0
2023-10-31 10:10:00,56.22,56.44,56.22,56.43,130614.0,53.352,53.5608,53.352,53.5513,130614.0
2023-10-31 10:15:00,56.44,56.49,56.38,56.38,140969.0,53.5608,53.6083,53.5039,53.5039,140969.0
2023-10-31 10:20:00,56.39,56.44,56.33,56.35,118072.0,53.5134,53.5608,53.4564,53.4754,118072.0
2023-10-31 10:25:00,56.35,56.45,56.35,56.44,78354.0,53.4754,53.5703,53.4754,53.5608,78354.0
2023-10-31 10:30:00,56.43,56.55,56.42,56.51,170615.0,53.5513,53.6652,53.5418,53.6272,170615.0
2023-10-31 10:35:00,56.52,56.54,56.47,56.51,123831.0,53.6367,53.6557,53.5893,53.6272,123831.0
2023-10-31 10:40:00,56.51,56.64,56.48,56.63,202190.0,53.6272,53.7506,53.5988,53.7411,202190.0
2023-10-31 10:45:00,56.63,56.72,56.62,56.66,196536.0,53.7411,53.8265,53.7316,53.7696,196536.0
2023-10-31 10:50:00,56.65,56.67,56.59,56.62,315263.0,53.7601,53.7791,53.7032,53.7316,315263.0
2023-10-31 10:55:00,56.61,56.63,56.49,56.51,175021.0,53.7221,53.7411,53.6083,53.6272,175021.0
2023-10-31 11:00:00,56.51,56.53,56.43,56.46,96639.0,53.6272,53.6462,53.5513,53.5798,96639.0
2023-10-31 11:05:00,56.46,56.47,56.39,56.43,128765.0,53.5798,53.5893,53.5134,53.5513,128765.0
2023-10-31 11:10:00,56.44,56.47,56.43,56.46,79232.0,53.5608,53.5893,53.5513,53.5798,79232.0
2023-10-31 11:15:00,56.45,56.46,56.32,56.35,123849.0,53.5703,53.5798,53.4469,53.4754,123849.0
2023-10-31 11:20:00,56.35,56.42,56.31,56.4,64949.0,53.4754,53.5418,53.4374,53.5228,64949.0
2023-10-31 11:25:00,56.39,56.5,56.38,56.42,81211.0,53.5134,53.6177,53.5039,53.5418,81211.0
2023-10-31 11:30:00,56.42,56.44,56.35,56.41,117155.0,53.5418,53.5608,53.4754,53.5323,117155.0
2023-10-31 11:35:00,56.41,56.43,56.39,56.41,60153.0,53.5323,53.5513,53.5134,53.5323,60153.0
2023-10-31 11:40:00,56.41,56.42,56.36,56.39,71650.0,53.5323,53.5418,53.4849,53.5134,71650.0
2023-10-31 11:45:00,56.39,56.4,56.34,56.39,56815.0,53.5134,53.5228,53.4659,53.5134,56815.0
2023-10-31 11:50:00,56.39,56.41,56.37,56.39,66024.0,53.5134,53.5323,53.4944,53.5134,66024.0
2023-10-31 11:55:00,56.39,56.46,56.37,56.45,65439.0,53.5134,53.5798,53.4944,53.5703,65439.0
2023-10-31 12:00:00,56.45,56.48,56.41,56.42,90892.0,53.5703,53.5988,53.5323,53.5418,90892.0
2023-10-31 12:05:00,56.41,56.42,56.3,56.34,66502.0,53.5323,53.5418,53.428,53.4659,66502.0
2023-10-31 12:10:00,56.33,56.33,56.25,56.25,67757.0,53.4564,53.4564,53.3805,53.3805,67757.0
2023-10-31 12:15:00,56.25,56.4,56.23,56.36,138311.0,53.3805,53.5228,53.3615,53.4849,138311.0
2023-10-31 12:20:00,56.36,56.42,56.36,56.39,62937.0,53.4849,53.5418,53.4849,53.5134,62937.0
2023-10-31 12:25:00,56.39,56.42,56.36,56.42,65404.0,53.5134,53.5418,53.4849,53.5418,65404.0
2023-10-31 12:30:00,56.42,56.46,56.42,56.43,57613.0,53.5418,53.5798,53.5418,53.5513,57613.0
2023-10-31 12:35:00,56.43,56.46,56.35,56.42,92316.0,53.5513,53.5798,53.4754,53.5418,92316.0
2023-10-31 12:40:00,56.42,56.51,56.41,56.48,82159.0,53.5418,53.6272,53.5323,53.5988,82159.0
2023-10-31 12:45:00,56.48,56.49,56.4,56.42,48521.0,53.5988,53.6083,53.5228,53.5418,48521.0
2023-10-31 12:50:00,56.41,56.43,56.38,56.42,61749.0,53.5323,53.5513,53.5039,53.5418,61749.0
2023-10-31 12:55:00,56.42,56.45,56.41,56.43,45252.0,53.5418,53.5703,53.5323,53.5513,45252.0
2023-10-31 13:00:00,56.43,56.51,56.43,56.51,59829.0,53.5513,53.6272,53.5513,53.6272,59829.0
2023-10-31 13:05:00,56.51,56.54,56.49,56.54,54919.0,53.6272,53.6557,53.6083,53.6557,54919.0
2023-10-31 13:10:00,56.53,56.53,56.41,56.43,68392.0,53.6462,53.6462,53.5323,53.5513,68392.0
2023-10-31 13:15:00,56.42,56.49,56.42,56.47,92972.0,53.5418,53.6083,53.5418,53.5893,92972.0
2023-10-31 13:20:00,56.47,56.48,56.42,56.46,121314.0,53.5893,53.5988,53.5418,53.5798,121314.0
2023-10-31 13:25:00,56.46,56.47,56.41,56.44,80609.0,53.5798,53.5893,53.5323,53.5608,80609.0
2023-10-31 13:30:00,56.44,56.47,56.41,56.44,75885.0,53.5608,53.5893,53.5323,53.5608,75885.0
2023-10-31 13:35:00,56.44,56.45,56.39,56.43,77924.0,53.5608,53.5703,53.5134,53.5513,77924.0
2023-10-31 13:40:00,56.42,56.46,56.41,56.45,94739.0,53.5418,53.5798,53.5323,53.5703,94739.0
2023-10-31 13:45:00,56.44,56.48,56.43,56.46,101836.0,53.5608,53.5988,53.5513,53.5798,101836.0
2023-10-31 13:50:00,56.46,56.48,56.45,56.47,93536.0,53.5798,53.5988,53.5703,53.5893,93536.0
2023-10-31 13:55:00,56.48,56.52,56.47,56.51,58467.0,53.5988,53.6367,53.5893,53.6272,58467.0
2023-10-31 14:00:00,56.51,56.55,56.49,56.55,97629.0,53.6272,53.6652,53.6083,53.6652,97629.0
2023-10-31 14:05:00,56.55,56.58,56.54,56.55,104771.0,53.6652,53.6937,53.6557,53.6652,104771.0
2023-10-31 14:10:00,56.55,56.56,56.5,56.52,53471.0,53.6652,53.6747,53.6177,53.6367,53471.0
2023-10-31 14:15:00,56.52,56.54,56.5,56.53,87082.0,53.6367,53.6557,53.6177,53.6462,87082.0
2023-10-31 14:20:00,56.53,56.55,56.47,56.49,78935.0,53.6462,53.6652,53.5893,53.6083,78935.0
2023-10-31 14:25:00,56.49,56.5,56.44,56.44,52240.0,53.6083,53.6177,53.5608,53.5608,52240.0
2023-10-31 14:30:00,56.45,56.5,56.42,56.48,100938.0,53.5703,53.6177,53.5418,53.5988,100938.0
2023-10-31 14:35:00,56.48,56.49,56.42,56.47,101693.0,53.5988,53.6083,53.5418,53.5893,101693.0
2023-10-31 14:40:00,56.47,56.53,56.46,56.53,118444.0,53.5893,53.6462,53.5798,53.6462,118444.0
2023-10-31 14:45:00,56.52,56.53,56.46,56.48,79046.0,53.6367,53.6462,53.5798,53.5988,79046.0
2023-10-31 14:50:00,56.48,56.51,56.47,56.51,75535.0,53.5988,53.6272,53.5893,53.6272,75535.0
2023-10-31 14:55:00,56.51,56.57,56.51,56.57,99248.0,53.6272,53.6842,53.6272,53.6842,99248.0
2023-10-31 15:00:00,56.57,56.58,56.53,56.56,80578.0,53.6842,53.6937,53.6462,53.6747,80578.0
2023-10-31 15:05:00,56.57,56.57,56.52,56.54,77332.0,53.6842,53.6842,53.6367,53.6557,77332.0
2023-10-31 15:10:00,56.54,56.58,56.51,56.52,139304.0,53.6557,53.6937,53.6272,53.6367,139304.0
2023-10-31 15:15:00,56.51,56.54,56.5,56.51,101541.0,53.6272,53.6557,53.6177,53.6272,101541.0
2023-10-31 15:20:00,56.5,56.53,56.46,56.52,102545.0,53.6177,53.6462,53.5798,53.6367,102545.0
2023-10-31 15:25:00,56.52,56.54,56.49,56.51,105520.0,53.6367,53.6557,53.6083,53.6272,105520.0
2023-10-31 15:30:00,56.5,56.52,56.43,56.5,255468.0,53.6177,53.6367,53.5513,53.6177,255468.0
2023-10-31 15:35:00,56.5,56.5,56.36,56.37,123361.0,53.6177,53.6177,53.4849,53.4944,123361.0
2023-10-31 15:40:00,56.37,56.43,56.34,56.4,335500.0,53.4944,53.5513,53.4659,53.5228,335500.0
2023-10-31 15:45:00,56.41,56.46,56.36,56.46,301969.0,53.5323,53.5798,53.4849,53.5798,301969.0
2023-10-31 15:50:00,56.46,56.46,56.4,56.42,425441.0,53.5798,53.5798,53.5228,53.5418,425441.0
2023-10-31 15:55:00,56.42,56.55,56.42,56.49,889251.0,53.5418,53.6652,53.5418,53.6083,889251.0
2023-11-01 09:30:00,56.8,56.88,56.52,56.57,356461.0,53.9024,53.9784,53.6367,53.6842,356461.0
2023-11-01 09:35:00,56.57,56.71,56.55,56.58,77754.0,53.6842,53.817,53.6652,53.6937,77754.0
2023-11-01 09:40:00,56.59,56.63,56.46,56.49,138539.0,53.7032,53.7411,53.5798,53.6083,138539.0
2023-11-01 09:45:00,56.48,56.71,56.44,56.68,99662.0,53.5988,53.817,53.5608,53.7886,99662.0
2023-11-01 09:50:00,56.67,56.68,56.5,56.51,117016.0,53.7791,53.7886,53.6177,53.6272,117016.0
2023-11-01 09:55:00,56.51,56.57,56.5,56.52,86700.0,53.6272,53.6842,53.6177,53.6367,86700.0
2023-11-01 10:00:00,56.53,56.62,56.44,56.57,148518.0,53.6462,53.7316,53.5608,53.6842,148518.0
2023-11-01 10:05:00,56.57,56.67,56.56,56.65,82652.0,53.6842,53.7791,53.6747,53.7601,82652.0
2023-11-01 10:10:00,56.65,56.67,56.58,56.66,115805.0,53.7601,53.7791,53.6937,53.7696,115805.0
2023-11-01 10:15:00,56.65,56.72,56.63,56.7,93220.0,53.7601,53.8265,53.7411,53.8075,93220.0
2023-11-01 10:20:00,56.7,56.77,56.68,56.76,100938.0,53.8075,53.874,53.7886,53.8645,100938.0
2023-11-01 10:25:00,56.77,56.77,56.69,56.69,93798.0,53.874,53.874,53.7981,53.7981,93798.0
2023-11-01 10:30:00,56.7,56.72,56.6,56.65,90705.0,53.8075,53.8265,53.7126,53.7601,90705.0
2023-11-01 10:35:00,56.65,56.66,56.55,56.57,124673.0,53.7601,53.7696,53.6652,53.6842,124673.0
2023-11-01 10:40:00,56.57,56.65,56.57,56.62,84327.0,53.6842,53.7601,53.6842,53.7316,84327.0
2023-11-01 10:45:00,56.63,56.69,56.58,56.6,87124.0,53.7411,53.7981,53.6937,53.7126,87124.0
2023-11-01 10:50:00,56.6,56.61,56.51,56.51,97439.0,53.7126,53.7221,53.6272,53.6272,97439.0
2023-11-01 10:55:00,56.52,56.55,56.47,56.55,308182.0,53.6367,53.6652,53.5893,53.6652,308182.0
2023-11-01 11:00:00,56.55,56.6,56.5,56.54,129452.0,53.6652,53.7126,53.6177,53.6557,129452.0
2023-11-01 11:05:00,56.54,56.64,56.53,56.64,162630.0,53.6557,53.7506,53.6462,53.7506,162630.0
2023-11-01 11:10:00,56.64,56.64,56.51,56.51,86427.0,53.7506,53.7506,53.6272,53.6272,86427.0
2023-11-01 11:15:00,56.52,56.58,56.45,56.56,191327.0,53.6367,53.6937,53.5703,53.6747,191327.0
2023-11-01 11:20:00,56.56,56.57,56.5,56.52,71835.0,53.6747,53.6842,53.6177,53.6367,71835.0
2023-11-01 11:25:00,56.52,56.54,56.39,56.41,178910.0,53.6367,53.6557,53.5134,53.5323,178910.0
2023-11-01 11:30:00,56.41,56.52,56.39,56.51,122220.0,53.5323,53.6367,53.5134,53.6272,122220.0
2023-11-01 11:35:00,56.51,56.53,56.47,56.48,90487.0,53.6272,53.6462,53.5893,53.5988,90487.0
2023-11-01 11:40:00,56.48,56.53,56.47,56.51,51497.0,53.5988,53.6462,53.5893,53.6272,51497.0
2023-11-01 11:45:00,56.5,56.55,56.47,56.52,64807.0,53.6177,53.6652,53.5893,53.6367,64807.0
2023-11-01 11:50:00,56.52,56.53,56.48,56.49,73497.0,53.6367,53.6462,53.5988,53.6083,73497.0
2023-11-01 11:55:00,56.48,56.49,56.39,56.39,101047.0,53.5988,53.6083,53.5134,53.5134,101047.0
2023-11-01 12:00:00,56.4,56.45,56.39,56.43,67945.0,53.5228,53.5703,53.5134,53.5513,67945.0
2023-11-01 12:05:00,56.42,56.45,56.4,56.4,73731.0,53.5418,53.5703,53.5228,53.5228,73731.0
2023-11-01 12:10:00,56.4,56.43,56.37,56.38,57405.0,53.5228,53.5513,53.4944,53.5039,57405.0
2023-11-01 12:15:00,56.38,56.41,56.35,56.37,103841.0,53.5039,53.5323,53.4754,53.4944,103841.0
2023-11-01 12:20:00,56.37,56.43,56.36,56.38,100203.0,53.4944,53.5513,53.4849,53.5039,100203.0
2023-11-01 12:25:00,56.39,56.39,56.35,56.35,69110.0,53.5134,53.5134,53.4754,53.4754,69110.0
2023-11-01 12:30:00,56.36,56.42,56.34,56.42,72978.0,53.4849,53.5418,53.4659,53.5418,72978.0
2023-11-01 12:35:00,56.42,56.44,56.38,56.42,103239.0,53.5418,53.5608,53.5039,53.5418,103239.0
2023-11-01 12:40:00,56.42,56.45,56.4,56.42,133468.0,53.5418,53.5703,53.5228,53.5418,133468.0
2023-11-01 12:45:00,56.42,56.48,56.4,56.47,54129.0,53.5418,53.5988,53.5228,53.5893,54129.0
2023-11-01 12:50:00,56.46,56.48,56.45,56.47,39022.0,53.5798,53.5988,53.5703,53.5893,39022.0
2023-11-01 12:55:00,56.47,56.49,56.43,56.44,57967.0,53.5893,53.6083,53.5513,53.5608,57967.0
2023-11-01 13:00:00,56.44,56.46,56.42,56.44,42592.0,53.5608,53.5798,53.5418,53.5608,42592.0
2023-11-01 13:05:00,56.43,56.46,56.41,56.45,39763.0,53.5513,53.5798,53.5323,53.5703,39763.0
2023-11-01 13:10:00,56.45,56.5,56.43,56.48,103775.0,53.5703,53.6177,53.5513,53.5988,103775.0
2023-11-01 13:15:00,56.48,56.52,56.47,56.49,126124.0,53.5988,53.6367,53.5893,53.6083,126124.0
2023-11-01 13:20:00,56.49,56.5,56.34,56.35,67771.0,53.6083,53.6177,53.4659,53.4754,67771.0
2023-11-01 13:25:00,56.36,56.38,56.31,56.38,69699.0,53.4849,53.5039,53.4374,53.5039,69699.0
2023-11-01 13:30:00,56.38,56.39,56.31,56.34,86554.0,53.5039,53.5134,53.4374,53.4659,86554.0
2023-11-01 13:35:00,56.33,56.37,56.33,56.36,47424.0,53.4564,53.4944,53.4564,53.4849,47424.0
2023-11-01 13:40:00,56.37,56.42,56.36,56.41,55520.0,53.4944,53.5418,53.4849,53.5323,55520.0
2023-11-01 13:45:00,56.4,56.43,56.38,56.43,55785.0,53.5228,53.5513,53.5039,53.5513,55785.0
2023-11-01 13:50:00,56.43,56.49,56.43,56.47,72416.0,53.5513,53.6083,53.5513,53.5893,72416.0
2023-11-01 13:55:00,56.47,56.47,56.43,56.43,63775.0,53.5893,53.5893,53.5513,53.5513,63775.0
2023-11-01 14:00:00,56.44,56.49,56.37,56.43,163272.0,53.5608,53.6083,53.4944,53.5513,163272.0
2023-11-01 14:05:00,56.43,56.46,56.4,56.41,141942.0,53.5513,53.5798,53.5228,53.5323,141942.0
2023-11-01 14:10:00,56.41,56.42,56.36,56.36,81416.0,53.5323,53.5418,53.4849,53.4849,81416.0
2023-11-01 14:15:00,56.36,56.37,56.31,56.33,115621.0,53.4849,53.4944,53.4374,53.4564,115621.0
2023-11-01 14:20:00,56.34,56.47,56.33,56.44,75080.0,53.4659,53.5893,53.4564,53.5608,75080.0
2023-11-01 14:25:00,56.45,56.5,56.42,56.45,139639.0,53.5703,53.6177,53.5418,53.5703,139639.0
2023-11-01 14:30:00,56.44,56.5,56.4,56.43,120177.0,53.5608,53.6177,53.5228,53.5513,120177.0
2023-11-01 14:35:00,56.43,56.48,56.38,56.4,172054.0,53.5513,53.5988,53.5039,53.5228,172054.0
2023-11-01 14:40:00,56.4,56.41,56.31,56.37,126015.0,53.5228,53.5323,53.4374,53.4944,126015.0
2023-11-01 14:45:00,56.36,56.39,56.26,56.34,189439.0,53.4849,53.5134,53.39,53.4659,189439.0
2023-11-01 14:50:00,56.33,56.43,56.31,56.41,111126.0,53.4564,53.5513,53.4374,53.5323,111126.0
2023-11-01 14:55:00,56.42,56.45,56.39,56.42,158483.0,53.5418,53.5703,53.5134,53.5418,158483.0
2023-11-01 15:00:00,56.42,56.56,56.41,56.52,140780.0,53.5418,53.6747,53.5323,53.6367,140780.0
2023-11-01 15:05:00,56.52,56.55,56.45,56.48,208535.0,53.6367,53.6652,53.5703,53.5988,208535.0
2023-11-01 15:10:00,56.49,56.54,56.47,56.48,118815.0,53.6083,53.6557,53.5893,53.5988,118815.0
2023-11-01 15:15:00,56.48,56.5,56.44,56.46,119027.0,53.5988,53.6177,53.5608,53.5798,119027.0
2023-11-01 15:20:00,56.47,56.51,56.44,56.51,142589.0,53.5893,53.6272,53.5608,53.6272,142589.0
2023-11-01 15:25:00,56.5,56.53,56.45,56.52,110437.0,53.6177,53.6462,53.5703,53.6367,110437.0
2023-11-01 15:30:00,56.51,56.59,56.5,56.53,221253.0,53.6272,53.7032,53.6177,53.6462,221253.0
2023-11-01 15:35:00,56.52,56.54,56.48,56.5,108172.0,53.6367,53.6557,53.5988,53.6177,108172.0
2023-11-01 15:40:00,56.5,56.52,56.47,56.5,142514.0,53.6177,53.6367,53.5893,53.6177,142514.0
2023-11-01 15:45:00,56.5,56.52,56.45,56.47,289234.0,53.6177,53.6367,53.5703,53.5893,289234.0
2023-11-01 15:50:00,56.47,56.48,56.39,56.48,268346.0,53.5893,53.5988,53.5134,53.5988,268346.0
2023-11-01 15:55:00,56.47,56.48,56.39,56.44,879210.0,53.5893,53.5988,53.5134,53.5608,879210.0
2023-11-02 09:30:00,56.5,56.76,56.5,56.71,487349.0,53.6177,53.8645,53.6177,53.817,487349.0
2023-11-02 09:35:00,56.71,56.76,56.6,56.64,130978.0,53.817,53.8645,53.7126,53.7506,130978.0
2023-11-02 09:40:00,56.64,56.66,56.35,56.39,174606.0,53.7506,53.7696,53.4754,53.5134,174606.0
2023-11-02 09:45:00,56.4,56.67,56.39,56.63,180304.0,53.5228,53.7791,53.5134,53.7411,180304.0
2023-11-02 09:50:00,56.63,56.74,56.61,56.7,152059.0,53.7411,53.8455,53.7221,53.8075,152059.0
2023-11-02 09:55:00,56.7,56.71,56.63,56.69,129890.0,53.8075,53.817,53.7411,53.7981,129890.0
2023-11-02 10:00:00,56.68,56.75,56.66,56.73,173796.0,53.7886,53.855,53.7696,53.836,173796.0
2023-11-02 10:05:00,56.74,56.88,56.72,56.85,112967.0,53.8455,53.9784,53.8265,53.9499,112967.0
2023-11-02 10:10:00,56.85,56.87,56.75,56.84,156984.0,53.9499,53.9689,53.855,53.9404,156984.0
2023-11-02 10:15:00,56.84,56.89,56.8,56.82,155914.0,53.9404,53.9879,53.9024,53.9214,155914.0
2023-11-02 10:20:00,56.82,56.84,56.78,56.8,111016.0,53.9214,53.9404,53.8835,53.9024,111016.0
2023-11-02 10:25:00,56.79,56.89,56.79,56.87,110881.0,53.893,53.9879,53.893,53.9689,110881.0
2023-11-02 10:30:00,56.87,56.98,56.86,56.95,202958.0,53.9689,54.0733,53.9594,54.0448,202958.0
2023-11-02 10:35:00,56.95,56.99,56.9,56.93,168075.0,54.0448,54.0828,53.9973,54.0258,168075.0
2023-11-02 10:40:00,56.93,57.01,56.92,56.99,213341.0,54.0258,54.1017,54.0163,54.0828,213341.0
2023-11-02 10:45:00,56.99,57.01,56.96,56.99,178178.0,54.0828,54.1017,54.0543,54.0828,178178.0
2023-11-02 10:50:00,56.99,57.01,56.92,56.96,107174.0,54.0828,54.1017,54.0163,54.0543,107174.0
2023-11-02 10:55:00,56.95,57.05,56.94,57.03,69379.0,54.0448,54.1397,54.0353,54.1207,69379.0
2023-11-02 11:00:00,57.04,57.09,56.99,57.03,108402.0,54.1302,54.1777,54.0828,54.1207,108402.0
2023-11-02 11:05:00,57.03,57.07,57.01,57.05,80880.0,54.1207,54.1587,54.1017,54.1397,80880.0
2023-11-02 11:10:00,57.05,57.05,56.91,56.93,84209.0,54.1397,54.1397,54.0068,54.0258,84209.0
2023-11-02 11:15:00,56.94,56.99,56.82,56.98,129234.0,54.0353,54.0828,53.9214,54.0733,129234.0
2023-11-02 11:20:00,56.98,57.06,56.96,57.06,223748.0,54.0733,54.1492,54.0543,54.1492,223748.0
2023-11-02 11:25:00,57.05,57.08,56.98,57.01,67063.0,54.1397,54.1682,54.0733,54.1017,67063.0
2023-11-02 11:30:00,57.0,57.08,56.97,57.05,108387.0,54.0922,54.1682,54.0638,54.1397,108387.0
2023-11-02 11:35:00,57.05,57.05,56.97,56.97,57575.0,54.1397,54.1397,54.0638,54.0638,57575.0
2023-11-02 11:40:00,56.98,57.01,56.93,56.99,53774.0,54.0733,54.1017,54.0258,54.0828,53774.0
2023-11-02 11:45:00,56.99,57.01,56.98,57.0,61376.0,54.0828,54.1017,54.0733,54.0922,61376.0
2023-11-02 11:50:00,57.0,57.02,56.92,56.99,72738.0,54.0922,54.1112,54.0163,54.0828,72738.0
2023-11-02 11:55:00,56.99,57.04,56.97,57.03,94300.0,54.0828,54.1302,54.0638,54.1207,94300.0
2023-11-02 12:00:00,57.03,57.03,56.98,57.01,82728.0,54.1207,54.1207,54.0733,54.1017,82728.0
2023-11-02 12:05:00,57.02,57.04,57.0,57.01,60624.0,54.1112,54.1302,54.0922,54.1017,60624.0
2023-11-02 12:10:00,57.01,57.02,56.96,56.97,56823.0,54.1017,54.1112,54.0543,54.0638,56823.0
2023-11-02 12:15:00,56.98,56.99,56.95,56.96,98120.0,54.0733,54.0828,54.0448,54.0543,98120.0
2023-11-02 12:20:00,56.97,56.99,56.96,56.97,44069.0,54.0638,54.0828,54.0543,54.0638,44069.0
2023-11-02 12:25:00,56.97,56.99,56.93,56.99,62689.0,54.0638,54.0828,54.0258,54.0828,62689.0
2023-11-02 12:30:00,57.0,57.04,56.95,57.02,66550.0,54.0922,54.1302,54.0448,54.1112,66550.0
2023-11-02 12:35:00,57.02,57.05,57.01,57.03,54254.0,54.1112,54.1397,54.1017,54.1207,54254.0
2023-11-02 12:40:00,57.03,57.07,57.02,57.05,70748.0,54.1207,54.1587,54.1112,54.1397,70748.0
2023-11-02 12:45:00,57.06,57.09,57.04,57.09,35542.0,54.1492,54.1777,54.1302,54.1777,35542.0
2023-11-02 12:50:00,57.08,57.09,57.04,57.04,45828.0,54.1682,54.1777,54.1302,54.1302,45828.0
2023-11-02 12:55:00,57.05,57.06,57.0,57.0,86059.0,54.1397,54.1492,54.0922,54.0922,86059.0
2023-11-02 13:00:00,57.01,57.04,56.99,57.02,126659.0,54.1017,54.1302,54.0828,54.1112,126659.0
2023-11-02 13:05:00,57.02,57.1,57.01,57.1,49130.0,54.1112,54.1871,54.1017,54.1871,49130.0
2023-11-02 13:10:00,57.1,57.11,57.06,57.07,57557.0,54.1871,54.1966,54.1492,54.1587,57557.0
2023-11-02 13:15:00,57.07,57.1,57.06,57.07,42606.0,54.1587,54.1871,54.1492,54.1587,42606.0
2023-11-02 13:20:00,57.08,57.08,57.04,57.05,63777.0,54.1682,54.1682,54.1302,54.1397,63777.0
2023-11-02 13:25:00,57.05,57.06,57.03,57.04,22350.0,54.1397,54.1492,54.1207,54.1302,22350.0
2023-11-02 13:30:00,57.03,57.05,56.99,57.01,60137.0,54.1207,54.1397,54.0828,54.1017,60137.0
2023-11-02 13:35:00,57.01,57.01,56.97,56.99,43127.0,54.1017,54.1017,54.0638,54.0828,43127.0
2023-11-02 13:40:00,57.0,57.02,56.99,57.01,60845.0,54.0922,54.1112,54.0828,54.1017,60845.0
2023-11-02 13:45:00,57.01,57.03,56.99,57.01,57811.0,54.1017,54.1207,54.0828,54.1017,57811.0
2023-11-02 13:50:00,57.01,57.03,56.98,57.01,43412.0,54.1017,54.1207,54.0733,54.1017,43412.0
2023-11-02 13:55:00,57.01,57.08,57.0,57.04,73643.0,54.1017,54.1682,54.0922,54.1302,73643.0
2023-11-02 14:00:00,57.03,57.06,57.0,57.03,59633.0,54.1207,54.1492,54.0922,54.1207,59633.0
2023-11-02 14:05:00,57.03,57.04,57.01,57.03,65568.0,54.1207,54.1302,54.1017,54.1207,65568.0
2023-11-02 14:10:00,57.03,57.05,57.0,57.04,100113.0,54.1207,54.1397,54.0922,54.1302,100113.0
2023-11-02 14:15:00,57.03,57.12,57.02,57.12,67775.0,54.1207,54.2061,54.1112,54.2061,67775.0
2023-11-02 14:20:00,57.12,57.13,57.09,57.12,73478.0,54.2061,54.2156,54.1777,54.2061,73478.0
2023-11-02 14:25:00,57.11,57.12,57.09,57.1,44376.0,54.1966,54.2061,54.1777,54.1871,44376.0
2023-11-02 14:30:00,57.1,57.11,57.08,57.1,57544.0,54.1871,54.1966,54.1682,54.1871,57544.0
2023-11-02 14:35:00,57.1,57.15,57.09,57.13,56305.0,54.1871,54.2346,54.1777,54.2156,56305.0
2023-11-02 14:40:00,57.13,57.14,57.1,57.13,59581.0,54.2156,54.2251,54.1871,54.2156,59581.0
2023-11-02 14:45:00,57.13,57.15,57.08,57.11,74592.0,54.2156,54.2346,54.1682,54.1966,74592.0
2023-11-02 14:50:00,57.11,57.12,57.08,57.1,45561.0,54.1966,54.2061,54.1682,54.1871,45561.0
2023-11-02 14:55:00,57.1,57.1,57.01,57.01,81006.0,54.1871,54.1871,54.1017,54.1017,81006.0
2023-11-02 15:00:00,57.01,57.06,57.0,57.04,70368.0,54.1017,54.1492,54.0922,54.1302,70368.0
2023-11-02 15:05:00,57.04,57.07,57.02,57.06,91917.0,54.1302,54.1587,54.1112,54.1492,91917.0
2023-11-02 15:10:00,57.05,57.06,57.01,57.05,96906.0,54.1397,54.1492,54.1017,54.1397,96906.0
2023-11-02 15:15:00,57.05,57.08,57.01,57.03,97008.0,54.1397,54.1682,54.1017,54.1207,97008.0
2023-11-02 15:20:00,57.03,57.07,57.02,57.05,59713.0,54.1207,54.1587,54.1112,54.1397,59713.0
2023-11-02 15:25:00,57.05,57.08,57.02,57.07,82585.0,54.1397,54.1682,54.1112,54.1587,82585.0
2023-11-02 15:30:00,57.07,57.11,57.05,57.09,107342.0,54.1587,54.1966,54.1397,54.1777,107342.0
2023-11-02 15:35:00,57.08,57.1,57.03,57.04,131613.0,54.1682,54.1871,54.1207,54.1302,131613.0
2023-11-02 15:40:00,57.04,57.09,57.01,57.05,165342.0,54.1302,54.1777,54.1017,54.1397,165342.0
2023-11-02 15:45:00,57.04,57.09,57.01,57.08,261541.0,54.1302,54.1777,54.1017,54.1682,261541.0
2023-11-02 15:50:00,57.07,57.11,57.03,57.06,279262.0,54.1587,54.1966,54.1207,54.1492,279262.0
2023-11-02 15:55:00,57.06,57.11,57.05,57.09,513863.0,54.1492,54.1966,54.1397,54.1777,513863.0
2023-11-03 09:30:00,57.4,57.59,57.18,57.29,495041.0,54.4718,54.6521,54.2631,54.3674,495041.0
2023-11-03 09:35:00,57.29,57.29,57.18,57.21,111164.0,54.3674,54.3674,54.2631,54.2915,111164.0
2023-11-03 09:40:00,57.24,57.38,57.2,57.26,290505.0,54.32,54.4529,54.282,54.339,290505.0
2023-11-03 09:45:00,57.27,57.29,57.21,57.21,106623.0,54.3485,54.3674,54.2915,54.2915,106623.0
2023-11-03 09:50:00,57.22,57.24,57.12,57.15,109326.0,54.301,54.32,54.2061,54.2346,109326.0
2023-11-03 09:55:00,57.15,57.2,57.13,57.14,104553.0,54.2346,54.282,54.2156,54.2251,104553.0
2023-11-03 10:00:00,57.14,57.21,57.1,57.16,151419.0,54.2251,54.2915,54.1871,54.2441,151419.0
2023-11-03 10:05:00,57.16,57.16,57.03,57.04,107640.0,54.2441,54.2441,54.1207,54.1302,107640.0
2023-11-03 10:10:00,57.03,57.18,57.03,57.17,175936.0,54.1207,54.2631,54.1207,54.2536,175936.0
2023-11-03 10:15:00,57.17,57.31,57.16,57.27,134434.0,54.2536,54.3864,54.2441,54.3485,134434.0
2023-11-03 10:20:00,57.28,57.28,57.17,57.18,110704.0,54.358,54.358,54.2536,54.2631,110704.0
2023-11-03 10:25:00,57.18,57.24,57.17,57.24,73838.0,54.2631,54.32,54.2536,54.32,73838.0
2023-11-03 10:30:00,57.23,57.3,57.22,57.29,124297.0,54.3105,54.3769,54.301,54.3674,124297.0
2023-11-03 10:35:00,57.29,57.29,57.19,57.27,119204.0,54.3674,54.3674,54.2725,54.3485,119204.0
2023-11-03 10:40:00,57.26,57.3,57.22,57.26,163837.0,54.339,54.3769,54.301,54.339,163837.0
2023-11-03 10:45:00,57.26,57.3,57.22,57.29,115672.0,54.339,54.3769,54.301,54.3674,115672.0
2023-11-03 10:50:00,57.3,57.34,57.24,57.26,138563.0,54.3769,54.4149,54.32,54.339,138563.0
2023-11-03 10:55:00,57.26,57.27,57.21,57.22,139205.0,54.339,54.3485,54.2915,54.301,139205.0
2023-11-03 11:00:00,57.22,57.25,57.12,57.17,86772.0,54.301,54.3295,54.2061,54.2536,86772.0
2023-11-03 11:05:00,57.17,57.21,57.16,57.2,61220.0,54.2536,54.2915,54.2441,54.282,61220.0
2023-11-03 11:10:00,57.2,57.24,57.18,57.21,60258.0,54.282,54.32,54.2631,54.2915,60258.0
2023-11-03 11:15:00,57.21,57.23,57.15,57.19,96775.0,54.2915,54.3105,54.2346,54.2725,96775.0
2023-11-03 11:20:00,57.19,57.23,57.18,57.23,79954.0,54.2725,54.3105,54.2631,54.3105,79954.0
2023-11-03 11:25:00,57.23,57.27,57.18,57.18,119074.0,54.3105,54.3485,54.2631,54.2631,119074.0
2023-11-03 11:30:00,57.19,57.26,57.15,57.15,109190.0,54.2725,54.339,54.2346,54.2346,109190.0
2023-11-03 11:35:00,57.15,57.17,57.11,57.14,115869.0,54.2346,54.2536,54.1966,54.2251,115869.0
2023-11-03 11:40:00,57.14,57.17,57.12,57.16,73029.0,54.2251,54.2536,54.2061,54.2441,73029.0
2023-11-03 11:45:00,57.16,57.16,57.11,57.13,72516.0,54.2441,54.2441,54.1966,54.2156,72516.0
2023-11-03 11:50:00,57.13,57.2,57.13,57.16,95258.0,54.2156,54.282,54.2156,54.2441,95258.0
2023-11-03 11:55:00,57.16,57.23,57.15,57.21,60524.0,54.2441,54.3105,54.2346,54.2915,60524.0
2023-11-03 12:00:00,57.21,57.26,57.2,57.23,50070.0,54.2915,54.339,54.282,54.3105,50070.0
2023-11-03 12:05:00,57.23,57.24,57.19,57.2,81294.0,54.3105,54.32,54.2725,54.282,81294.0
2023-11-03 12:10:00,57.2,57.25,57.2,57.23,66432.0,54.282,54.3295,54.282,54.3105,66432.0
2023-11-03 12:15:00,57.23,57.26,57.22,57.23,52479.0,54.3105,54.339,54.301,54.3105,52479.0
2023-11-03 12:20:00,57.23,57.25,57.21,57.24,84783.0,54.3105,54.3295,54.2915,54.32,84783.0
2023-11-03 12:25:00,57.23,57.27,57.22,57.26,455345.0,54.3105,54.3485,54.301,54.339,455345.0
2023-11-03 12:30:00,57.26,57.29,57.23,57.27,221645.0,54.339,54.3674,54.3105,54.3485,221645.0
2023-11-03 12:35:00,57.26,57.27,57.21,57.24,89659.0,54.339,54.3485,54.2915,54.32,89659.0
2023-11-03 12:40:00,57.24,57.24,57.17,57.18,52052.0,54.32,54.32,54.2536,54.2631,52052.0
2023-11-03 12:45:00,57.17,57.18,57.15,57.16,54609.0,54.2536,54.2631,54.2346,54.2441,54609.0
2023-11-03 12:50:00,57.16,57.17,57.13,57.14,59426.0,54.2441,54.2536,54.2156,54.2251,59426.0
2023-11-03 12:55:00,57.14,57.15,57.12,57.13,53220.0,54.2251,54.2346,54.2061,54.2156,53220.0
2023-11-03 13:00:00,57.13,57.14,57.1,57.13,68822.0,54.2156,54.2251,54.1871,54.2156,68822.0
2023-11-03 13:05:00,57.12,57.14,57.05,57.05,63202.0,54.2061,54.2251,54.1397,54.1397,63202.0
2023-11-03 13:10:00,57.05,57.06,56.99,57.01,84212.0,54.1397,54.1492,54.0828,54.1017,84212.0
2023-11-03 13:15:00,57.01,57.03,56.96,56.97,89212.0,54.1017,54.1207,54.0543,54.0638,89212.0
2023-11-03 13:20:00,56.97,57.0,56.95,56.96,42977.0,54.0638,54.0922,54.0448,54.0543,42977.0
2023-11-03 13:25:00,56.96,56.97,56.93,56.95,70689.0,54.0543,54.0638,54.0258,54.0448,70689.0
2023-11-03 13:30:00,56.94,56.99,56.93,56.98,66753.0,54.0353,54.0828,54.0258,54.0733,66753.0
2023-11-03 13:35:00,56.97,56.97,56.93,56.94,91829.0,54.0638,54.0638,54.0258,54.0353,91829.0
2023-11-03 13:40:00,56.95,56.96,56.9,56.91,67839.0,54.0448,54.0543,53.9973,54.0068,67839.0
2023-11-03 13:45:00,56.91,56.91,56.87,56.91,73992.0,54.0068,54.0068,53.9689,54.0068,73992.0
2023-11-03 13:50:00,56.91,56.96,56.89,56.95,75114.0,54.0068,54.0543,53.9879,54.0448,75114.0
2023-11-03 13:55:00,56.95,57.0,56.95,56.98,55965.0,54.0448,54.0922,54.0448,54.0733,55965.0
2023-11-03 14:00:00,56.98,56.99,56.92,56.93,69480.0,54.0733,54.0828,54.0163,54.0258,69480.0
2023-11-03 14:05:00,56.92,56.95,56.89,56.91,100990.0,54.0163,54.0448,53.9879,54.0068,100990.0
2023-11-03 14:10:00,56.91,56.92,56.85,56.86,101229.0,54.0068,54.0163,53.9499,53.9594,101229.0
2023-11-03 14:15:00,56.86,56.86,56.81,56.83,76069.0,53.9594,53.9594,53.9119,53.9309,76069.0
2023-11-03 14:20:00,56.83,56.84,56.75,56.76,70070.0,53.9309,53.9404,53.855,53.8645,70070.0
2023-11-03 14:25:00,56.77,56.79,56.74,56.79,81278.0,53.874,53.893,53.8455,53.893,81278.0
2023-11-03 14:30:00,56.78,56.8,56.77,56.8,78047.0,53.8835,53.9024,53.874,53.9024,78047.0
2023-11-03 14:35:00,56.8,56.86,56.77,56.85,151914.0,53.9024,53.9594,53.874,53.9499,151914.0
2023-11-03 14:40:00,56.86,56.9,56.85,56.88,74048.0,53.9594,53.9973,53.9499,53.9784,74048.0
2023-11-03 14:45:00,56.88,56.95,56.87,56.94,69138.0,53.9784,54.0448,53.9689,54.0353,69138.0
2023-11-03 14:50:00,56.94,57.0,56.93,56.98,52903.0,54.0353,54.0922,54.0258,54.0733,52903.0
2023-11-03 14:55:00,56.98,56.99,56.95,56.97,72058.0,54.0733,54.0828,54.0448,54.0638,72058.0
2023-11-03 15:00:00,56.97,56.97,56.93,56.97,73685.0,54.0638,54.0638,54.0258,54.0638,73685.0
2023-11-03 15:05:00,56.97,57.0,56.94,56.95,127612.0,54.0638,54.0922,54.0353,54.0448,127612.0
2023-11-03 15:10:00,56.96,56.98,56.92,56.98,72863.0,54.0543,54.0733,54.0163,54.0733,72863.0
2023-11-03 15:15:00,56.98,56.99,56.95,56.98,61334.0,54.0733,54.0828,54.0448,54.0733,61334.0
2023-11-03 15:20:00,56.99,57.0,56.94,56.97,110550.0,54.0828,54.0922,54.0353,54.0638,110550.0
2023-11-03 15:25:00,56.97,56.98,56.86,56.87,104298.0,54.0638,54.0733,53.9594,53.9689,104298.0
2023-11-03 15:30:00,56.86,56.86,56.77,56.8,308485.0,53.9594,53.9594,53.874,53.9024,308485.0
2023-11-03 15:35:00,56.8,56.84,56.79,56.83,248504.0,53.9024,53.9404,53.893,53.9309,248504.0
2023-11-03 15:40:00,56.83,56.85,56.77,56.8,238222.0,53.9309,53.9499,53.874,53.9024,238222.0
2023-11-03 15:45:00,56.79,56.81,56.72,56.73,424540.0,53.893,53.9119,53.8265,53.836,424540.0
2023-11-03 15:50:00,56.73,56.78,56.7,56.76,552491.0,53.836,53.8835,53.8075,53.8645,552491.0
2023-11-03 15:55:00,56.76,56.77,56.7,56.73,972914.0,53.8645,53.874,53.8075,53.836,972914.0
2023-11-06 09:30:00,56.78,56.84,56.74,56.8,526984.0,53.8835,53.9404,53.8455,53.9024,526984.0
2023-11-06 09:35:00,56.81,56.92,56.76,56.87,145864.0,53.9119,54.0163,53.8645,53.9689,145864.0
2023-11-06 09:40:00,56.89,56.96,56.8,56.95,189966.0,53.9879,54.0543,53.9024,54.0448,189966.0
2023-11-06 09:45:00,56.94,57.0,56.87,56.95,179527.0,54.0353,54.0922,53.9689,54.0448,179527.0
2023-11-06 09:50:00,56.95,56.97,56.91,56.97,134151.0,54.0448,54.0638,54.0068,54.0638,134151.0
2023-11-06 09:55:00,56.98,57.01,56.84,56.88,146796.0,54.0733,54.1017,53.9404,53.9784,146796.0
2023-11-06 10:00:00,56.87,56.97,56.84,56.97,131731.0,53.9689,54.0638,53.9404,54.0638,131731.0
2023-11-06 10:05:00,56.96,57.0,56.92,56.99,85964.0,54.0543,54.0922,54.0163,54.0828,85964.0
2023-11-06 10:10:00,56.99,57.1,56.94,57.09,182339.0,54.0828,54.1871,54.0353,54.1777,182339.0
2023-11-06 10:15:00,57.09,57.14,57.05,57.08,145701.0,54.1777,54.2251,54.1397,54.1682,145701.0
2023-11-06 10:20:00,57.08,57.09,57.04,57.08,130684.0,54.1682,54.1777,54.1302,54.1682,130684.0
2023-11-06 10:25:00,57.08,57.14,57.07,57.13,213173.0,54.1682,54.2251,54.1587,54.2156,213173.0
2023-11-06 10:30:00,57.13,57.17,57.11,57.17,105882.0,54.2156,54.2536,54.1966,54.2536,105882.0
2023-11-06 10:35:00,57.17,57.24,57.16,57.18,132448.0,54.2536,54.32,54.2441,54.2631,132448.0
2023-11-06 10:40:00,57.17,57.17,57.08,57.11,93673.0,54.2536,54.2536,54.1682,54.1966,93673.0
2023-11-06 10:45:00,57.11,57.19,57.1,57.17,148373.0,54.1966,54.2725,54.1871,54.2536,148373.0
2023-11-06 10:50:00,57.17,57.18,57.1,57.13,75094.0,54.2536,54.2631,54.1871,54.2156,75094.0
2023-11-06 10:55:00,57.13,57.15,57.12,57.13,67563.0,54.2156,54.2346,54.2061,54.2156,67563.0
2023-11-06 11:00:00,57.14,57.18,57.12,57.15,77338.0,54.2251,54.2631,54.2061,54.2346,77338.0
2023-11-06 11:05:00,57.14,57.19,57.13,57.14,87269.0,54.2251,54.2725,54.2156,54.2251,87269.0
2023-11-06 11:10:00,57.15,57.15,57.07,57.08,73830.0,54.2346,54.2346,54.1587,54.1682,73830.0
2023-11-06 11:15:00,57.09,57.09,57.04,57.05,82641.0,54.1777,54.1777,54.1302,54.1397,82641.0
2023-11-06 11:20:00,57.05,57.12,57.04,57.11,72982.0,54.1397,54.2061,54.1302,54.1966,72982.0
2023-11-06 11:25:00,57.11,57.16,57.1,57.12,56594.0,54.1966,54.2441,54.1871,54.2061,56594.0
2023-11-06 11:30:00,57.11,57.12,57.06,57.07,81080.0,54.1966,54.2061,54.1492,54.1587,81080.0
2023-11-06 11:35:00,57.07,57.08,57.02,57.03,65937.0,54.1587,54.1682,54.1112,54.1207,65937.0
2023-11-06 11:40:00,57.03,57.04,57.0,57.01,76826.0,54.1207,54.1302,54.0922,54.1017,76826.0
2023-11-06 11:45:00,57.01,57.05,56.99,57.03,75149.0,54.1017,54.1397,54.0828,54.1207,75149.0
2023-11-06 11:50:00,57.02,57.04,57.0,57.01,49144.0,54.1112,54.1302,54.0922,54.1017,49144.0
2023-11-06 11:55:00,57.01,57.02,56.98,57.0,54773.0,54.1017,54.1112,54.0733,54.0922,54773.0
2023-11-06 12:00:00,57.01,57.08,57.0,57.04,69030.0,54.1017,54.1682,54.0922,54.1302,69030.0
2023-11-06 12:05:00,57.04,57.06,57.02,57.05,46587.0,54.1302,54.1492,54.1112,54.1397,46587.0
2023-11-06 12:10:00,57.05,57.06,57.0,57.01,74625.0,54.1397,54.1492,54.0922,54.1017,74625.0
2023-11-06 12:15:00,57.01,57.02,56.97,56.99,64563.0,54.1017,54.1112,54.0638,54.0828,64563.0
2023-11-06 12:20:00,56.99,57.05,56.98,57.03,111733.0,54.0828,54.1397,54.0733,54.1207,111733.0
2023-11-06 12:25:00,57.04,57.07,57.03,57.06,86068.0,54.1302,54.1587,54.1207,54.1492,86068.0
2023-11-06 12:30:00,57.07,57.08,57.05,57.07,50706.0,54.1587,54.1682,54.1397,54.1587,50706.0
2023-11-06 12:35:00,57.07,57.11,57.05,57.1,49548.0,54.1587,54.1966,54.1397,54.1871,49548.0
2023-11-06 12:40:00,57.11,57.13,57.09,57.12,66547.0,54.1966,54.2156,54.1777,54.2061,66547.0
2023-11-06 12:45:00,57.12,57.14,57.1,57.11,44202.0,54.2061,54.2251,54.1871,54.1966,44202.0
2023-11-06 12:50:00,57.1,57.13,57.09,57.13,68782.0,54.1871,54.2156,54.1777,54.2156,68782.0
2023-11-06 12:55:00,57.13,57.17,57.12,57.16,58321.0,54.2156,54.2536,54.2061,54.2441,58321.0
2023-11-06 13:00:00,57.16,57.17,57.09,57.1,73285.0,54.2441,54.2536,54.1777,54.1871,73285.0
2023-11-06 13:05:00,57.1,57.12,57.1,57.12,128985.0,54.1871,54.2061,54.1871,54.2061,128985.0
2023-11-06 13:10:00,57.12,57.12,57.07,57.1,43550.0,54.2061,54.2061,54.1587,54.1871,43550.0
2023-11-06 13:15:00,57.1,57.18,57.09,57.18,106843.0,54.1871,54.2631,54.1777,54.2631,106843.0
2023-11-06 13:20:00,57.18,57.27,57.14,57.27,119059.0,54.2631,54.3485,54.2251,54.3485,119059.0
2023-11-06 13:25:00,57.27,57.28,57.25,57.26,53585.0,54.3485,54.358,54.3295,54.339,53585.0
2023-11-06 13:30:00,57.26,57.26,57.17,57.19,59546.0,54.339,54.339,54.2536,54.2725,59546.0
2023-11-06 13:35:00,57.19,57.2,57.15,57.17,55610.0,54.2725,54.282,54.2346,54.2536,55610.0
2023-11-06 13:40:00,57.18,57.18,57.09,57.12,109191.0,54.2631,54.2631,54.1777,54.2061,109191.0
2023-11-06 13:45:00,57.12,57.12,57.09,57.1,55297.0,54.2061,54.2061,54.1777,54.1871,55297.0
2023-11-06 13:50:00,57.1,57.13,57.09,57.12,67000.0,54.1871,54.2156,54.1777,54.2061,67000.0
2023-11-06 13:55:00,57.12,57.13,57.08,57.09,49943.0,54.2061,54.2156,54.1682,54.1777,49943.0
2023-11-06 14:00:00,57.09,57.1,57.03,57.04,69180.0,54.1777,54.1871,54.1207,54.1302,69180.0
2023-11-06 14:05:00,57.05,57.06,56.99,57.01,99137.0,54.1397,54.1492,54.0828,54.1017,99137.0
2023-11-06 14:10:00,57.0,57.02,56.98,56.98,67462.0,54.0922,54.1112,54.0733,54.0733,67462.0
2023-11-06 14:15:00,56.98,57.0,56.96,56.98,72390.0,54.0733,54.0922,54.0543,54.0733,72390.0
2023-11-06 14:20:00,56.99,57.01,56.97,56.98,67387.0,54.0828,54.1017,54.0638,54.0733,67387.0
2023-11-06 14:25:00,56.98,57.02,56.97,57.02,83290.0,54.0733,54.1112,54.0638,54.1112,83290.0
2023-11-06 14:30:00,57.02,57.08,57.01,57.07,58416.0,54.1112,54.1682,54.1017,54.1587,58416.0
2023-11-06 14:35:00,57.08,57.09,57.04,57.05,65593.0,54.1682,54.1777,54.1302,54.1397,65593.0
2023-11-06 14:40:00,57.05,57.07,57.03,57.05,75971.0,54.1397,54.1587,54.1207,54.1397,75971.0
2023-11-06 14:45:00,57.05,57.05,57.01,57.04,107348.0,54.1397,54.1397,54.1017,54.1302,107348.0
2023-11-06 14:50:00,57.04,57.06,57.03,57.05,56864.0,54.1302,54.1492,54.1207,54.1397,56864.0
2023-11-06 14:55:00,57.05,57.06,57.01,57.02,89563.0,54.1397,54.1492,54.1017,54.1112,89563.0
2023-11-06 15:00:00,57.02,57.06,57.01,57.05,88268.0,54.1112,54.1492,54.1017,54.1397,88268.0
2023-11-06 15:05:00,57.05,57.09,57.05,57.08,63596.0,54.1397,54.1777,54.1397,54.1682,63596.0
2023-11-06 15:10:00,57.08,57.1,57.04,57.05,75466.0,54.1682,54.1871,54.1302,54.1397,75466.0
2023-11-06 15:15:00,57.05,57.07,57.02,57.04,109104.0,54.1397,54.1587,54.1112,54.1302,109104.0
2023-11-06 15:20:00,57.04,57.06,57.03,57.05,81488.0,54.1302,54.1492,54.1207,54.1397,81488.0
2023-11-06 15:25:00,57.05,57.05,57.02,57.04,104264.0,54.1397,54.1397,54.1112,54.1302,104264.0
2023-11-06 15:30:00,57.04,57.06,57.01,57.02,121564.0,54.1302,54.1492,54.1017,54.1112,121564.0
2023-11-06 15:35:00,57.02,57.03,56.98,57.02,125827.0,54.1112,54.1207,54.0733,54.1112,125827.0
2023-11-06 15:40:00,57.02,57.05,56.99,57.0,127873.0,54.1112,54.1397,54.0828,54.0922,127873.0
2023-11-06 15:45:00,56.99,57.01,56.96,57.01,125512.0,54.0828,54.1017,54.0543,54.1017,125512.0
2023-11-06 15:50:00,57.01,57.01,56.96,56.98,206583.0,54.1017,54.1017,54.0543,54.0733,206583.0
2023-11-06 15:55:00,56.98,56.99,56.94,56.98,596347.0,54.0733,54.0828,54.0353,54.0733,596347.0
2023-11-07 09:30:00,56.92,56.92,56.73,56.9,354567.0,54.0163,54.0163,53.836,53.9973,354567.0
2023-11-07 09:35:00,56.9,56.99,56.88,56.97,150667.0,53.9973,54.0828,53.9784,54.0638,150667.0
2023-11-07 09:40:00,56.98,57.09,56.97,57.03,232289.0,54.0733,54.1777,54.0638,54.1207,232289.0
2023-11-07 09:45:00,57.03,57.12,57.02,57.12,144490.0,54.1207,54.2061,54.1112,54.2061,144490.0
2023-11-07 09:50:00,57.12,57.15,57.03,57.07,113228.0,54.2061,54.2346,54.1207,54.1587,113228.0
2023-11-07 09:55:00,57.08,57.16,57.07,57.16,101023.0,54.1682,54.2441,54.1587,54.2441,101023.0
2023-11-07 10:00:00,57.17,57.23,57.13,57.22,159400.0,54.2536,54.3105,54.2156,54.301,159400.0
2023-11-07 10:05:00,57.23,57.24,57.16,57.19,149602.0,54.3105,54.32,54.2441,54.2725,149602.0
2023-11-07 10:10:00,57.19,57.24,57.16,57.19,199506.0,54.2725,54.32,54.2441,54.2725,199506.0
2023-11-07 10:15:00,57.2,57.21,57.18,57.18,183831.0,54.282,54.2915,54.2631,54.2631,183831.0
2023-11-07 10:20:00,57.19,57.22,57.18,57.22,101300.0,54.2725,54.301,54.2631,54.301,101300.0
2023-11-07 10:25:00,57.21,57.35,57.2,57.33,236514.0,54.2915,54.4244,54.282,54.4054,236514.0
2023-11-07 10:30:00,57.33,57.33,57.26,57.26,139923.0,54.4054,54.4054,54.339,54.339,139923.0
2023-11-07 10:35:00,57.27,57.29,57.25,57.26,135670.0,54.3485,54.3674,54.3295,54.339,135670.0
2023-11-07 10:40:00,57.27,57.31,57.26,57.3,135531.0,54.3485,54.3864,54.339,54.3769,135531.0
2023-11-07 10:45:00,57.29,57.33,57.28,57.32,209359.0,54.3674,54.4054,54.358,54.3959,209359.0
2023-11-07 10:50:00,57.32,57.39,57.29,57.3,189360.0,54.3959,54.4623,54.3674,54.3769,189360.0
2023-11-07 10:55:00,57.31,57.31,57.25,57.31,92745.0,54.3864,54.3864,54.3295,54.3864,92745.0
2023-11-07 11:00:00,57.3,57.35,57.29,57.33,109790.0,54.3769,54.4244,54.3674,54.4054,109790.0
2023-11-07 11:05:00,57.33,57.35,57.27,57.3,135514.0,54.4054,54.4244,54.3485,54.3769,135514.0
2023-11-07 11:10:00,57.29,57.3,57.16,57.18,80403.0,54.3674,54.3769,54.2441,54.2631,80403.0
2023-11-07 11:15:00,57.18,57.23,57.18,57.23,70843.0,54.2631,54.3105,54.2631,54.3105,70843.0
2023-11-07 11:20:00,57.23,57.28,57.22,57.27,61047.0,54.3105,54.358,54.301,54.3485,61047.0
2023-11-07 11:25:00,57.26,57.34,57.26,57.34,100188.0,54.339,54.4149,54.339,54.4149,100188.0
2023-11-07 11:30:00,57.33,57.4,57.33,57.36,140946.0,54.4054,54.4718,54.4054,54.4339,140946.0
2023-11-07 11:35:00,57.36,57.39,57.31,57.36,89000.0,54.4339,54.4623,54.3864,54.4339,89000.0
2023-11-07 11:40:00,57.35,57.39,57.34,57.38,69323.0,54.4244,54.4623,54.4149,54.4529,69323.0
2023-11-07 11:45:00,57.37,57.37,57.3,57.31,62167.0,54.4434,54.4434,54.3769,54.3864,62167.0
2023-11-07 11:50:00,57.31,57.32,57.24,57.25,48320.0,54.3864,54.3959,54.32,54.3295,48320.0
2023-11-07 11:55:00,57.25,57.29,57.24,57.25,39959.0,54.3295,54.3674,54.32,54.3295,39959.0
2023-11-07 12:00:00,57.25,57.25,57.22,57.25,31350.0,54.3295,54.3295,54.301,54.3295,31350.0
2023-11-07 12:05:00,57.25,57.26,57.23,57.23,45185.0,54.3295,54.339,54.3105,54.3105,45185.0
2023-11-07 12:10:00,57.23,57.25,57.16,57.17,56792.0,54.3105,54.3295,54.2441,54.2536,56792.0
2023-11-07 12:15:00,57.17,57.2,57.15,57.19,57675.0,54.2536,54.282,54.2346,54.2725,57675.0
2023-11-07 12:20:00,57.18,57.23,57.17,57.23,36538.0,54.2631,54.3105,54.2536,54.3105,36538.0
2023-11-07 12:25:00,57.23,57.23,57.19,57.2,52696.0,54.3105,54.3105,54.2725,54.282,52696.0
2023-11-07 12:30:00,57.21,57.22,57.16,57.2,91284.0,54.2915,54.301,54.2441,54.282,91284.0
2023-11-07 12:35:00,57.2,57.22,57.18,57.2,52618.0,54.282,54.301,54.2631,54.282,52618.0
2023-11-07 12:40:00,57.19,57.2,57.17,57.19,36166.0,54.2725,54.282,54.2536,54.2725,36166.0
2023-11-07 12:45:00,57.2,57.24,57.19,57.23,68511.0,54.282,54.32,54.2725,54.3105,68511.0
2023-11-07 12:50:00,57.22,57.25,57.2,57.25,37135.0,54.301,54.3295,54.282,54.3295,37135.0
2023-11-07 12:55:00,57.25,57.25,57.22,57.25,39969.0,54.3295,54.3295,54.301,54.3295,39969.0
2023-11-07 13:00:00,57.25,57.28,57.24,57.27,35679.0,54.3295,54.358,54.32,54.3485,35679.0
2023-11-07 13:05:00,57.27,57.3,57.25,57.28,57422.0,54.3485,54.3769,54.3295,54.358,57422.0
2023-11-07 13:10:00,57.29,57.3,57.24,57.25,35132.0,54.3674,54.3769,54.32,54.3295,35132.0
2023-11-07 13:15:00,57.26,57.26,57.23,57.24,41072.0,54.339,54.339,54.3105,54.32,41072.0
2023-11-07 13:20:00,57.25,57.25,57.21,57.23,34296.0,54.3295,54.3295,54.2915,54.3105,34296.0
2023-11-07 13:25:00,57.23,57.23,57.21,57.22,41597.0,54.3105,54.3105,54.2915,54.301,41597.0
2023-11-07 13:30:00,57.22,57.22,57.18,57.19,48946.0,54.301,54.301,54.2631,54.2725,48946.0
2023-11-07 13:35:00,57.18,57.22,57.16,57.21,48395.0,54.2631,54.301,54.2441,54.2915,48395.0
2023-11-07 13:40:00,57.21,57.22,57.18,57.21,32454.0,54.2915,54.301,54.2631,54.2915,32454.0
2023-11-07 13:45:00,57.2,57.22,57.19,57.2,49731.0,54.282,54.301,54.2725,54.282,49731.0
2023-11-07 13:50:00,57.2,57.2,57.16,57.18,84543.0,54.282,54.282,54.2441,54.2631,84543.0
2023-11-07 13:55:00,57.18,57.23,57.16,57.22,79336.0,54.2631,54.3105,54.2441,54.301,79336.0
2023-11-07 14:00:00,57.22,57.26,57.2,57.25,28948.0,54.301,54.339,54.282,54.3295,28948.0
2023-11-07 14:05:00,57.26,57.29,57.25,57.27,43191.0,54.339,54.3674,54.3295,54.3485,43191.0
2023-11-07 14:10:00,57.28,57.29,57.24,57.24,38665.0,54.358,54.3674,54.32,54.32,38665.0
2023-11-07 14:15:00,57.25,57.25,57.2,57.22,61348.0,54.3295,54.3295,54.282,54.301,61348.0
2023-11-07 14:20:00,57.22,57.25,57.2,57.23,42538.0,54.301,54.3295,54.282,54.3105,42538.0
2023-11-07 14:25:00,57.23,57.23,57.2,57.23,42788.0,54.3105,54.3105,54.282,54.3105,42788.0
2023-11-07 14:30:00,57.23,57.26,57.21,57.21,47467.0,54.3105,54.339,54.2915,54.2915,47467.0
2023-11-07 14:35:00,57.21,57.23,57.18,57.19,62648.0,54.2915,54.3105,54.2631,54.2725,62648.0
2023-11-07 14:40:00,57.19,57.24,57.18,57.24,46142.0,54.2725,54.32,54.2631,54.32,46142.0
2023-11-07 14:45:00,57.24,57.26,57.23,57.24,49891.0,54.32,54.339,54.3105,54.32,49891.0
2023-11-07 14:50:00,57.24,57.26,57.23,57.23,73652.0,54.32,54.339,54.3105,54.3105,73652.0
2023-11-07 14:55:00,57.23,57.25,57.18,57.19,67403.0,54.3105,54.3295,54.2631,54.2725,67403.0
2023-11-07 15:00:00,57.2,57.23,57.19,57.21,54323.0,54.282,54.3105,54.2725,54.2915,54323.0
2023-11-07 15:05:00,57.21,57.21,57.19,57.2,51261.0,54.2915,54.2915,54.2725,54.282,51261.0
2023-11-07 15:10:00,57.19,57.21,57.17,57.2,61246.0,54.2725,54.2915,54.2536,54.282,61246.0
2023-11-07 15:15:00,57.19,57.26,57.19,57.26,47484.0,54.2725,54.339,54.2725,54.339,47484.0
2023-11-07 15:20:00,57.25,57.3,57.24,57.27,100689.0,54.3295,54.3769,54.32,54.3485,100689.0
2023-11-07 15:25:00,57.27,57.28,57.25,57.27,103091.0,54.3485,54.358,54.3295,54.3485,103091.0
2023-11-07 15:30:00,57.27,57.29,57.25,57.28,111055.0,54.3485,54.3674,54.3295,54.358,111055.0
2023-11-07 15:35:00,57.28,57.3,57.26,57.28,78176.0,54.358,54.3769,54.339,54.358,78176.0
2023-11-07 15:40:00,57.27,57.3,57.26,57.27,100791.0,54.3485,54.3769,54.339,54.3485,100791.0
2023-11-07 15:45:00,57.28,57.28,57.2,57.21,160858.0,54.358,54.358,54.282,54.2915,160858.0
2023-11-07 15:50:00,57.22,57.22,57.15,57.17,113510.0,54.301,54.301,54.2346,54.2536,113510.0
2023-11-07 15:55:00,57.16,57.19,57.09,57.19,480145.0,54.2441,54.2725,54.1777,54.2725,480145.0
2023-11-08 09:30:00,57.32,57.47,57.31,57.32,486687.0,54.3959,54.5383,54.3864,54.3959,486687.0
2023-11-08 09:35:00,57.32,57.4,57.3,57.32,148471.0,54.3959,54.4718,54.3769,54.3959,148471.0
2023-11-08 09:40:00,57.33,57.37,57.31,57.37,117194.0,54.4054,54.4434,54.3864,54.4434,117194.0
2023-11-08 09:45:00,57.37,57.47,57.35,57.45,113823.0,54.4434,54.5383,54.4244,54.5193,113823.0
2023-11-08 09:50:00,57.45,57.46,57.32,57.33,116334.0,54.5193,54.5288,54.3959,54.4054,116334.0
2023-11-08 09:55:00,57.34,57.4,57.34,57.39,48435.0,54.4149,54.4718,54.4149,54.4623,48435.0
2023-11-08 10:00:00,57.39,57.43,57.35,57.35,89706.0,54.4623,54.5003,54.4244,54.4244,89706.0
2023-11-08 10:05:00,57.35,57.36,57.29,57.32,97072.0,54.4244,54.4339,54.3674,54.3959,97072.0
2023-11-08 10:10:00,57.32,57.37,57.29,57.35,195216.0,54.3959,54.4434,54.3674,54.4244,195216.0
2023-11-08 10:15:00,57.36,57.42,57.35,57.39,94802.0,54.4339,54.4908,54.4244,54.4623,94802.0
2023-11-08 10:20:00,57.39,57.42,57.37,57.39,66504.0,54.4623,54.4908,54.4434,54.4623,66504.0
2023-11-08 10:25:00,57.39,57.45,57.37,57.43,88094.0,54.4623,54.5193,54.4434,54.5003,88094.0
2023-11-08 10:30:00,57.43,57.44,57.4,57.44,106250.0,54.5003,54.5098,54.4718,54.5098,106250.0
2023-11-08 10:35:00,57.44,57.44,57.35,57.38,120452.0,54.5098,54.5098,54.4244,54.4529,120452.0
2023-11-08 10:40:00,57.38,57.45,57.36,57.4,120401.0,54.4529,54.5193,54.4339,54.4718,120401.0
2023-11-08 10:45:00,57.41,57.42,57.39,57.41,118496.0,54.4813,54.4908,54.4623,54.4813,118496.0
2023-11-08 10:50:00,57.41,57.42,57.34,57.38,89337.0,54.4813,54.4908,54.4149,54.4529,89337.0
2023-11-08 10:55:00,57.38,57.38,57.32,57.35,91374.0,54.4529,54.4529,54.3959,54.4244,91374.0
2023-11-08 11:00:00,57.35,57.4,57.34,57.35,90496.0,54.4244,54.4718,54.4149,54.4244,90496.0
2023-11-08 11:05:00,57.34,57.34,57.28,57.31,228589.0,54.4149,54.4149,54.358,54.3864,228589.0
2023-11-08 11:10:00,57.3,57.36,57.27,57.34,114413.0,54.3769,54.4339,54.3485,54.4149,114413.0
2023-11-08 11:15:00,57.34,57.36,57.27,57.32,176778.0,54.4149,54.4339,54.3485,54.3959,176778.0
2023-11-08 11:20:00,57.32,57.32,57.19,57.2,69540.0,54.3959,54.3959,54.2725,54.282,69540.0
2023-11-08 11:25:00,57.2,57.25,57.18,57.25,51158.0,54.282,54.3295,54.2631,54.3295,51158.0
2023-11-08 11:30:00,57.26,57.26,57.19,57.23,82488.0,54.339,54.339,54.2725,54.3105,82488.0
2023-11-08 11:35:00,57.22,57.24,57.2,57.21,62303.0,54.301,54.32,54.282,54.2915,62303.0
2023-11-08 11:40:00,57.21,57.3,57.2,57.29,42693.0,54.2915,54.3769,54.282,54.3674,42693.0
2023-11-08 11:45:00,57.3,57.32,57.28,57.3,50896.0,54.3769,54.3959,54.358,54.3769,50896.0
2023-11-08 11:50:00,57.29,57.3,57.22,57.27,60958.0,54.3674,54.3769,54.301,54.3485,60958.0
2023-11-08 11:55:00,57.27,57.27,57.18,57.19,62540.0,54.3485,54.3485,54.2631,54.2725,62540.0
2023-11-08 12:00:00,57.2,57.2,57.12,57.13,82015.0,54.282,54.282,54.2061,54.2156,82015.0
2023-11-08 12:05:00,57.14,57.16,57.04,57.08,67029.0,54.2251,54.2441,54.1302,54.1682,67029.0
2023-11-08 12:10:00,57.07,57.16,57.07,57.15,57727.0,54.1587,54.2441,54.1587,54.2346,57727.0
2023-11-08 12:15:00,57.14,57.15,57.11,57.14,38428.0,54.2251,54.2346,54.1966,54.2251,38428.0
2023-11-08 12:20:00,57.13,57.16,57.12,57.15,34491.0,54.2156,54.2441,54.2061,54.2346,34491.0
2023-11-08 12:25:00,57.15,57.16,57.11,57.13,55326.0,54.2346,54.2441,54.1966,54.2156,55326.0
2023-11-08 12:30:00,57.14,57.19,57.11,57.18,41780.0,54.2251,54.2725,54.1966,54.2631,41780.0
2023-11-08 12:35:00,57.18,57.2,57.16,57.18,58985.0,54.2631,54.282,54.2441,54.2631,58985.0
2023-11-08 12:40:00,57.17,57.17,57.07,57.08,59913.0,54.2536,54.2536,54.1587,54.1682,59913.0
2023-11-08 12:45:00,57.08,57.08,57.05,57.05,40269.0,54.1682,54.1682,54.1397,54.1397,40269.0
2023-11-08 12:50:00,57.05,57.06,57.01,57.02,73437.0,54.1397,54.1492,54.1017,54.1112,73437.0
2023-11-08 12:55:00,57.01,57.1,57.0,57.1,51376.0,54.1017,54.1871,54.0922,54.1871,51376.0
2023-11-08 13:00:00,57.1,57.17,57.09,57.16,67178.0,54.1871,54.2536,54.1777,54.2441,67178.0
2023-11-08 13:05:00,57.16,57.16,57.09,57.09,52119.0,54.2441,54.2441,54.1777,54.1777,52119.0
2023-11-08 13:10:00,57.09,57.09,57.02,57.03,48296.0,54.1777,54.1777,54.1112,54.1207,48296.0
2023-11-08 13:15:00,57.03,57.04,56.99,57.03,68435.0,54.1207,54.1302,54.0828,54.1207,68435.0
2023-11-08 13:20:00,57.02,57.03,57.0,57.01,52391.0,54.1112,54.1207,54.0922,54.1017,52391.0
2023-11-08 13:25:00,57.01,57.03,56.99,57.01,65860.0,54.1017,54.1207,54.0828,54.1017,65860.0
2023-11-08 13:30:00,57.0,57.02,56.99,56.99,85278.0,54.0922,54.1112,54.0828,54.0828,85278.0
2023-11-08 13:35:00,57.0,57.01,56.94,56.96,51111.0,54.0922,54.1017,54.0353,54.0543,51111.0
2023-11-08 13:40:00,56.96,56.97,56.93,56.96,59697.0,54.0543,54.0638,54.0258,54.0543,59697.0
2023-11-08 13:45:00,56.96,57.0,56.95,56.99,43387.0,54.0543,54.0922,54.0448,54.0828,43387.0
2023-11-08 13:50:00,56.99,57.03,56.99,57.02,33332.0,54.0828,54.1207,54.0828,54.1112,33332.0
2023-11-08 13:55:00,57.03,57.03,57.01,57.03,26622.0,54.1207,54.1207,54.1017,54.1207,26622.0
2023-11-08 14:00:00,57.03,57.07,57.0,57.05,51881.0,54.1207,54.1587,54.0922,54.1397,51881.0
2023-11-08 14:05:00,57.06,57.07,57.04,57.05,39295.0,54.1492,54.1587,54.1302,54.1397,39295.0
2023-11-08 14:10:00,57.05,57.06,57.0,57.01,41939.0,54.1397,54.1492,54.0922,54.1017,41939.0
2023-11-08 14:15:00,57.01,57.08,57.0,57.08,50576.0,54.1017,54.1682,54.0922,54.1682,50576.0
2023-11-08 14:20:00,57.08,57.1,57.07,57.1,34574.0,54.1682,54.1871,54.1587,54.1871,34574.0
2023-11-08 14:25:00,57.1,57.1,57.04,57.05,51024.0,54.1871,54.1871,54.1302,54.1397,51024.0
2023-11-08 14:30:00,57.05,57.08,57.01,57.03,55201.0,54.1397,54.1682,54.1017,54.1207,55201.0
2023-11-08 14:35:00,57.03,57.05,57.02,57.04,41952.0,54.1207,54.1397,54.1112,54.1302,41952.0
2023-11-08 14:40:00,57.04,57.04,57.0,57.02,42390.0,54.1302,54.1302,54.0922,54.1112,42390.0
2023-11-08 14:45:00,57.01,57.02,56.99,57.0,45383.0,54.1017,54.1112,54.0828,54.0922,45383.0
2023-11-08 14:50:00,57.0,57.01,56.97,56.98,46631.0,54.0922,54.1017,54.0638,54.0733,46631.0
2023-11-08 14:55:00,56.98,56.99,56.92,56.94,65212.0,54.0733,54.0828,54.0163,54.0353,65212.0
2023-11-08 15:00:00,56.94,57.0,56.93,56.99,70609.0,54.0353,54.0922,54.0258,54.0828,70609.0
2023-11-08 15:05:00,56.99,57.0,56.95,56.98,52543.0,54.0828,54.0922,54.0448,54.0733,52543.0
2023-11-08 15:10:00,56.99,57.01,56.97,57.0,53337.0,54.0828,54.1017,54.0638,54.0922,53337.0
2023-11-08 15:15:00,57.0,57.04,56.99,57.03,79001.0,54.0922,54.1302,54.0828,54.1207,79001.0
2023-11-08 15:20:00,57.03,57.05,57.02,57.04,86575.0,54.1207,54.1397,54.1112,54.1302,86575.0
2023-11-08 15:25:00,57.04,57.05,56.99,56.99,91448.0,54.1302,54.1397,54.0828,54.0828,91448.0
2023-11-08 15:30:00,56.99,56.99,56.94,56.98,105758.0,54.0828,54.0828,54.0353,54.0733,105758.0
2023-11-08 15:35:00,56.98,57.02,56.95,57.01,130944.0,54.0733,54.1112,54.0448,54.1017,130944.0
2023-11-08 15:40:00,57.02,57.12,57.02,57.08,172712.0,54.1112,54.2061,54.1112,54.1682,172712.0
2023-11-08 15:45:00,57.08,57.1,57.05,57.09,167734.0,54.1682,54.1871,54.1397,54.1777,167734.0
2023-11-08 15:50:00,57.09,57.12,57.06,57.12,261122.0,54.1777,54.2061,54.1492,54.2061,261122.0
2023-11-08 15:55:00,57.12,57.12,57.06,57.09,528270.0,54.2061,54.2061,54.1492,54.1777,528270.0
2023-11-09 09:30:00,57.03,57.14,56.69,56.69,672036.0,54.1207,54.2251,53.7981,53.7981,672036.0
2023-11-09 09:35:00,56.71,56.79,56.62,56.73,298999.0,53.817,53.893,53.7316,53.836,298999.0
2023-11-09 09:40:00,56.73,56.75,56.62,56.69,183356.0,53.836,53.855,53.7316,53.7981,183356.0
2023-11-09 09:45:00,56.69,56.79,56.65,56.74,178115.0,53.7981,53.893,53.7601,53.8455,178115.0
2023-11-09 09:50:00,56.74,56.75,56.5,56.53,147928.0,53.8455,53.855,53.6177,53.6462,147928.0
2023-11-09 09:55:00,56.52,56.56,56.44,56.45,176483.0,53.6367,53.6747,53.5608,53.5703,176483.0
2023-11-09 10:00:00,56.45,56.53,56.44,56.47,178886.0,53.5703,53.6462,53.5608,53.5893,178886.0
2023-11-09 10:05:00,56.47,56.49,56.37,56.46,223460.0,53.5893,53.6083,53.4944,53.5798,223460.0
2023-11-09 10:10:00,56.47,56.48,56.42,56.46,167826.0,53.5893,53.5988,53.5418,53.5798,167826.0
2023-11-09 10:15:00,56.47,56.53,56.43,56.52,124837.0,53.5893,53.6462,53.5513,53.6367,124837.0
2023-11-09 10:20:00,56.52,56.63,56.52,56.56,104303.0,53.6367,53.7411,53.6367,53.6747,104303.0
2023-11-09 10:25:00,56.55,56.59,56.51,56.54,66117.0,53.6652,53.7032,53.6272,53.6557,66117.0
2023-11-09 10:30:00,56.54,56.56,56.51,56.53,77909.0,53.6557,53.6747,53.6272,53.6462,77909.0
2023-11-09 10:35:00,56.53,56.62,56.52,56.59,86097.0,53.6462,53.7316,53.6367,53.7032,86097.0
2023-11-09 10:40:00,56.59,56.69,56.58,56.66,99549.0,53.7032,53.7981,53.6937,53.7696,99549.0
2023-11-09 10:45:00,56.66,56.69,56.65,56.66,71917.0,53.7696,53.7981,53.7601,53.7696,71917.0
2023-11-09 10:50:00,56.66,56.68,56.63,56.68,66289.0,53.7696,53.7886,53.7411,53.7886,66289.0
2023-11-09 10:55:00,56.67,56.73,56.67,56.67,75788.0,53.7791,53.836,53.7791,53.7791,75788.0
2023-11-09 11:00:00,56.68,56.69,56.65,56.68,75013.0,53.7886,53.7981,53.7601,53.7886,75013.0
2023-11-09 11:05:00,56.67,56.75,56.67,56.73,82995.0,53.7791,53.855,53.7791,53.836,82995.0
2023-11-09 11:10:00,56.72,56.76,56.69,56.7,48391.0,53.8265,53.8645,53.7981,53.8075,48391.0
2023-11-09 11:15:00,56.7,56.76,56.7,56.75,55802.0,53.8075,53.8645,53.8075,53.855,55802.0
2023-11-09 11:20:00,56.76,56.76,56.73,56.74,44683.0,53.8645,53.8645,53.836,53.8455,44683.0
2023-11-09 11:25:00,56.75,56.79,56.7,56.71,80059.0,53.855,53.893,53.8075,53.817,80059.0
2023-11-09 11:30:00,56.7,56.76,56.7,56.72,75817.0,53.8075,53.8645,53.8075,53.8265,75817.0
2023-11-09 11:35:00,56.72,56.73,56.64,56.67,76103.0,53.8265,53.836,53.7506,53.7791,76103.0
2023-11-09 11:40:00,56.66,56.68,56.64,56.66,67820.0,53.7696,53.7886,53.7506,53.7696,67820.0
2023-11-09 11:45:00,56.66,56.66,56.56,56.57,100757.0,53.7696,53.7696,53.6747,53.6842,100757.0
2023-11-09 11:50:00,56.57,56.61,56.51,56.51,74832.0,53.6842,53.7221,53.6272,53.6272,74832.0
2023-11-09 11:55:00,56.51,56.53,56.5,56.51,52576.0,53.6272,53.6462,53.6177,53.6272,52576.0
2023-11-09 12:00:00,56.51,56.6,56.51,56.58,100187.0,53.6272,53.7126,53.6272,53.6937,100187.0
2023-11-09 12:05:00,56.59,56.63,56.57,56.61,62807.0,53.7032,53.7411,53.6842,53.7221,62807.0
2023-11-09 12:10:00,56.6,56.65,56.6,56.63,46100.0,53.7126,53.7601,53.7126,53.7411,46100.0
2023-11-09 12:15:00,56.63,56.65,56.61,56.64,77453.0,53.7411,53.7601,53.7221,53.7506,77453.0
2023-11-09 12:20:00,56.64,56.67,56.62,56.65,68965.0,53.7506,53.7791,53.7316,53.7601,68965.0
2023-11-09 12:25:00,56.65,56.7,56.63,56.68,60521.0,53.7601,53.8075,53.7411,53.7886,60521.0
2023-11-09 12:30:00,56.67,56.7,56.65,56.66,63148.0,53.7791,53.8075,53.7601,53.7696,63148.0
2023-11-09 12:35:00,56.66,56.68,56.63,56.65,37703.0,53.7696,53.7886,53.7411,53.7601,37703.0
2023-11-09 12:40:00,56.65,56.67,56.63,56.67,54329.0,53.7601,53.7791,53.7411,53.7791,54329.0
2023-11-09 12:45:00,56.66,56.69,56.63,56.64,48893.0,53.7696,53.7981,53.7411,53.7506,48893.0
2023-11-09 12:50:00,56.64,56.67,56.62,56.66,70364.0,53.7506,53.7791,53.7316,53.7696,70364.0
2023-11-09 12:55:00,56.66,56.68,56.64,56.67,52002.0,53.7696,53.7886,53.7506,53.7791,52002.0
2023-11-09 13:00:00,56.68,56.72,56.59,56.63,138862.0,53.7886,53.8265,53.7032,53.7411,138862.0
2023-11-09 13:05:00,56.63,56.66,56.57,56.58,79280.0,53.7411,53.7696,53.6842,53.6937,79280.0
2023-11-09 13:10:00,56.58,56.65,56.56,56.64,143545.0,53.6937,53.7601,53.6747,53.7506,143545.0
2023-11-09 13:15:00,56.63,56.65,56.61,56.61,63142.0,53.7411,53.7601,53.7221,53.7221,63142.0
2023-11-09 13:20:00,56.62,56.7,56.6,56.69,72653.0,53.7316,53.8075,53.7126,53.7981,72653.0
2023-11-09 13:25:00,56.69,56.75,56.67,56.73,80628.0,53.7981,53.855,53.7791,53.836,80628.0
2023-11-09 13:30:00,56.73,56.8,56.71,56.79,101177.0,53.836,53.9024,53.817,53.893,101177.0
2023-11-09 13:35:00,56.79,56.83,56.73,56.73,91869.0,53.893,53.9309,53.836,53.836,91869.0
2023-11-09 13:40:00,56.72,56.72,56.59,56.59,90863.0,53.8265,53.8265,53.7032,53.7032,90863.0
2023-11-09 13:45:00,56.6,56.62,56.58,56.62,61225.0,53.7126,53.7316,53.6937,53.7316,61225.0
2023-11-09 13:50:00,56.61,56.62,56.56,56.6,47442.0,53.7221,53.7316,53.6747,53.7126,47442.0
2023-11-09 13:55:00,56.6,56.65,56.59,56.62,58210.0,53.7126,53.7601,53.7032,53.7316,58210.0
2023-11-09 14:00:00,56.61,56.63,56.55,56.62,100658.0,53.7221,53.7411,53.6652,53.7316,100658.0
2023-11-09 14:05:00,56.62,56.64,56.58,56.61,89871.0,53.7316,53.7506,53.6937,53.7221,89871.0
2023-11-09 14:10:00,56.61,56.61,56.53,56.55,58309.0,53.7221,53.7221,53.6462,53.6652,58309.0
2023-11-09 14:15:00,56.54,56.58,56.52,56.57,62522.0,53.6557,53.6937,53.6367,53.6842,62522.0
2023-11-09 14:20:00,56.58,56.62,56.57,56.62,62396.0,53.6937,53.7316,53.6842,53.7316,62396.0
2023-11-09 14:25:00,56.61,56.64,56.59,56.6,53557.0,53.7221,53.7506,53.7032,53.7126,53557.0
2023-11-09 14:30:00,56.6,56.65,56.59,56.64,44872.0,53.7126,53.7601,53.7032,53.7506,44872.0
2023-11-09 14:35:00,56.65,56.65,56.59,56.63,63726.0,53.7601,53.7601,53.7032,53.7411,63726.0
2023-11-09 14:40:00,56.64,56.69,56.62,56.68,56845.0,53.7506,53.7981,53.7316,53.7886,56845.0
2023-11-09 14:45:00,56.68,56.74,56.68,56.73,57036.0,53.7886,53.8455,53.7886,53.836,57036.0
2023-11-09 14:50:00,56.73,56.73,56.68,56.72,76797.0,53.836,53.836,53.7886,53.8265,76797.0
2023-11-09 14:55:00,56.72,56.72,56.67,56.7,58316.0,53.8265,53.8265,53.7791,53.8075,58316.0
2023-11-09 15:00:00,56.71,56.76,56.69,56.73,105128.0,53.817,53.8645,53.7981,53.836,105128.0
2023-11-09 15:05:00,56.73,56.77,56.72,56.73,53895.0,53.836,53.874,53.8265,53.836,53895.0
2023-11-09 15:10:00,56.73,56.77,56.71,56.75,106138.0,53.836,53.874,53.817,53.855,106138.0
2023-11-09 15:15:00,56.75,56.77,56.7,56.74,92702.0,53.855,53.874,53.8075,53.8455,92702.0
2023-11-09 15:20:00,56.74,56.75,56.71,56.71,67923.0,53.8455,53.855,53.817,53.817,67923.0
2023-11-09 15:25:00,56.71,56.74,56.7,56.72,53630.0,53.817,53.8455,53.8075,53.8265,53630.0
2023-11-09 15:30:00,56.72,56.78,56.71,56.78,77080.0,53.8265,53.8835,53.817,53.8835,77080.0
2023-11-09 15:35:00,56.78,56.78,56.71,56.73,92059.0,53.8835,53.8835,53.817,53.836,92059.0
2023-11-09 15:40:00,56.73,56.75,56.7,56.72,136986.0,53.836,53.855,53.8075,53.8265,136986.0
2023-11-09 15:45:00,56.72,56.73,56.67,56.7,213690.0,53.8265,53.836,53.7791,53.8075,213690.0
2023-11-09 15:50:00,56.7,56.71,56.62,56.63,272176.0,53.8075,53.817,53.7316,53.7411,272176.0
2023-11-09 15:55:00,56.63,56.67,56.6,56.67,544904.0,53.7411,53.7791,53.7126,53.7791,544904.0
2023-11-10 09:30:00,56.87,56.93,56.51,56.6,428036.0,53.9689,54.0258,53.6272,53.7126,428036.0
2023-11-10 09:35:00,56.61,56.61,56.4,56.46,158452.0,53.7221,53.7221,53.5228,53.5798,158452.0
2023-11-10 09:40:00,56.47,56.48,56.34,56.35,115608.0,53.5893,53.5988,53.4659,53.4754,115608.0
2023-11-10 09:45:00,56.35,56.38,56.27,56.35,120440.0,53.4754,53.5039,53.3995,53.4754,120440.0
2023-11-10 09:50:00,56.35,56.43,56.3,56.3,158646.0,53.4754,53.5513,53.428,53.428,158646.0
2023-11-10 09:55:00,56.31,56.33,56.22,56.28,219688.0,53.4374,53.4564,53.352,53.409,219688.0
2023-11-10 10:00:00,56.27,56.27,56.05,56.14,227453.0,53.3995,53.3995,53.1907,53.2761,227453.0
2023-11-10 10:05:00,56.14,56.28,56.13,56.28,141290.0,53.2761,53.409,53.2666,53.409,141290.0
2023-11-10 10:10:00,56.28,56.31,56.16,56.21,115524.0,53.409,53.4374,53.2951,53.3425,115524.0
2023-11-10 10:15:00,56.21,56.33,56.19,56.31,117097.0,53.3425,53.4564,53.3236,53.4374,117097.0
2023-11-10 10:20:00,56.3,56.33,56.24,56.28,117688.0,53.428,53.4564,53.371,53.409,117688.0
2023-11-10 10:25:00,56.28,56.3,56.22,56.27,95422.0,53.409,53.428,53.352,53.3995,95422.0
2023-11-10 10:30:00,56.26,56.31,56.22,56.24,147581.0,53.39,53.4374,53.352,53.371,147581.0
2023-11-10 10:35:00,56.24,56.25,56.17,56.18,79330.0,53.371,53.3805,53.3046,53.3141,79330.0
2023-11-10 10:40:00,56.18,56.23,56.14,56.22,90910.0,53.3141,53.3615,53.2761,53.352,90910.0
2023-11-10 10:45:00,56.23,56.35,56.22,56.35,244058.0,53.3615,53.4754,53.352,53.4754,244058.0
2023-11-10 10:50:00,56.35,56.39,56.35,56.39,64748.0,53.4754,53.5134,53.4754,53.5134,64748.0
2023-11-10 10:55:00,56.38,56.4,56.31,56.32,54607.0,53.5039,53.5228,53.4374,53.4469,54607.0
2023-11-10 11:00:00,56.32,56.43,56.31,56.43,87870.0,53.4469,53.5513,53.4374,53.5513,87870.0
2023-11-10 11:05:00,56.43,56.49,56.37,56.38,113665.0,53.5513,53.6083,53.4944,53.5039,113665.0
2023-11-10 11:10:00,56.37,56.4,56.36,56.4,66818.0,53.4944,53.5228,53.4849,53.5228,66818.0
2023-11-10 11:15:00,56.4,56.4,56.34,56.35,68209.0,53.5228,53.5228,53.4659,53.4754,68209.0
2023-11-10 11:20:00,56.35,56.4,56.34,56.39,52442.0,53.4754,53.5228,53.4659,53.5134,52442.0
2023-11-10 11:25:00,56.39,56.4,56.35,56.37,77766.0,53.5134,53.5228,53.4754,53.4944,77766.0
2023-11-10 11:30:00,56.37,56.42,56.33,56.41,103671.0,53.4944,53.5418,53.4564,53.5323,103671.0
2023-11-10 11:35:00,56.41,56.44,56.36,56.37,88884.0,53.5323,53.5608,53.4849,53.4944,88884.0
2023-11-10 11:40:00,56.37,56.4,56.35,56.39,65652.0,53.4944,53.5228,53.4754,53.5134,65652.0
2023-11-10 11:45:00,56.39,56.4,56.36,56.38,49333.0,53.5134,53.5228,53.4849,53.5039,49333.0
2023-11-10 11:50:00,56.38,56.4,56.36,56.37,70431.0,53.5039,53.5228,53.4849,53.4944,70431.0
2023-11-10 11:55:00,56.38,56.39,56.31,56.34,198272.0,53.5039,53.5134,53.4374,53.4659,198272.0
2023-11-10 12:00:00,56.33,56.4,56.33,56.39,64685.0,53.4564,53.5228,53.4564,53.5134,64685.0
2023-11-10 12:05:00,56.39,56.41,56.37,56.37,65077.0,53.5134,53.5323,53.4944,53.4944,65077.0
2023-11-10 12:10:00,56.38,56.41,56.37,56.39,74355.0,53.5039,53.5323,53.4944,53.5134,74355.0
2023-11-10 12:15:00,56.39,56.39,56.36,56.39,54575.0,53.5134,53.5134,53.4849,53.5134,54575.0
2023-11-10 12:20:00,56.39,56.45,56.38,56.44,67149.0,53.5134,53.5703,53.5039,53.5608,67149.0
2023-11-10 12:25:00,56.45,56.5,56.44,56.46,62107.0,53.5703,53.6177,53.5608,53.5798,62107.0
2023-11-10 12:30:00,56.46,56.55,56.45,56.55,99388.0,53.5798,53.6652,53.5703,53.6652,99388.0
2023-11-10 12:35:00,56.55,56.61,56.54,56.59,68745.0,53.6652,53.7221,53.6557,53.7032,68745.0
2023-11-10 12:40:00,56.59,56.6,56.54,56.55,74530.0,53.7032,53.7126,53.6557,53.6652,74530.0
2023-11-10 12:45:00,56.55,56.57,56.51,56.51,51882.0,53.6652,53.6842,53.6272,53.6272,51882.0
2023-11-10 12:50:00,56.52,56.6,56.51,56.59,68504.0,53.6367,53.7126,53.6272,53.7032,68504.0
2023-11-10 12:55:00,56.59,56.67,56.58,56.67,95554.0,53.7032,53.7791,53.6937,53.7791,95554.0
2023-11-10 13:00:00,56.66,56.67,56.61,56.62,63891.0,53.7696,53.7791,53.7221,53.7316,63891.0
2023-11-10 13:05:00,56.62,56.63,56.59,56.62,53828.0,53.7316,53.7411,53.7032,53.7316,53828.0
2023-11-10 13:10:00,56.62,56.68,56.62,56.66,66026.0,53.7316,53.7886,53.7316,53.7696,66026.0
2023-11-10 13:15:00,56.66,56.67,56.61,56.66,104881.0,53.7696,53.7791,53.7221,53.7696,104881.0
2023-11-10 13:20:00,56.66,56.7,56.65,56.69,71567.0,53.7696,53.8075,53.7601,53.7981,71567.0
2023-11-10 13:25:00,56.69,56.71,56.65,56.66,93171.0,53.7981,53.817,53.7601,53.7696,93171.0
2023-11-10 13:30:00,56.66,56.69,56.64,56.65,54376.0,53.7696,53.7981,53.7506,53.7601,54376.0
2023-11-10 13:35:00,56.66,56.66,56.62,56.66,77910.0,53.7696,53.7696,53.7316,53.7696,77910.0
2023-11-10 13:40:00,56.66,56.7,56.65,56.66,58350.0,53.7696,53.8075,53.7601,53.7696,58350.0
2023-11-10 13:45:00,56.66,56.69,56.66,56.68,43937.0,53.7696,53.7981,53.7696,53.7886,43937.0
2023-11-10 13:50:00,56.68,56.69,56.66,56.67,41247.0,53.7886,53.7981,53.7696,53.7791,41247.0
2023-11-10 13:55:00,56.67,56.68,56.65,56.66,30590.0,53.7791,53.7886,53.7601,53.7696,30590.0
2023-11-10 14:00:00,56.65,56.67,56.62,56.64,65141.0,53.7601,53.7791,53.7316,53.7506,65141.0
2023-11-10 14:05:00,56.64,56.67,56.63,56.65,66781.0,53.7506,53.7791,53.7411,53.7601,66781.0
2023-11-10 14:10:00,56.65,56.7,56.64,56.67,52831.0,53.7601,53.8075,53.7506,53.7791,52831.0
2023-11-10 14:15:00,56.67,56.69,56.66,56.68,62650.0,53.7791,53.7981,53.7696,53.7886,62650.0
2023-11-10 14:20:00,56.68,56.69,56.65,56.66,48609.0,53.7886,53.7981,53.7601,53.7696,48609.0
2023-11-10 14:25:00,56.66,56.66,56.63,56.65,35276.0,53.7696,53.7696,53.7411,53.7601,35276.0
2023-11-10 14:30:00,56.65,56.65,56.6,56.61,60013.0,53.7601,53.7601,53.7126,53.7221,60013.0
2023-11-10 14:35:00,56.61,56.61,56.58,56.6,48496.0,53.7221,53.7221,53.6937,53.7126,48496.0
2023-11-10 14:40:00,56.61,56.64,56.6,56.63,56096.0,53.7221,53.7506,53.7126,53.7411,56096.0
2023-11-10 14:45:00,56.62,56.63,56.6,56.61,48110.0,53.7316,53.7411,53.7126,53.7221,48110.0
2023-11-10 14:50:00,56.61,56.62,56.57,56.58,51122.0,53.7221,53.7316,53.6842,53.6937,51122.0
2023-11-10 14:55:00,56.58,56.58,56.55,56.57,45152.0,53.6937,53.6937,53.6652,53.6842,45152.0
2023-11-10 15:00:00,56.57,56.62,56.56,56.62,50537.0,53.6842,53.7316,53.6747,53.7316,50537.0
2023-11-10 15:05:00,56.62,56.65,56.62,56.65,61757.0,53.7316,53.7601,53.7316,53.7601,61757.0
2023-11-10 15:10:00,56.64,56.65,56.61,56.62,80387.0,53.7506,53.7601,53.7221,53.7316,80387.0
2023-11-10 15:15:00,56.62,56.64,56.59,56.64,62490.0,53.7316,53.7506,53.7032,53.7506,62490.0
2023-11-10 15:20:00,56.64,56.64,56.58,56.6,79390.0,53.7506,53.7506,53.6937,53.7126,79390.0
2023-11-10 15:25:00,56.6,56.64,56.58,56.64,107796.0,53.7126,53.7506,53.6937,53.7506,107796.0
2023-11-10 15:30:00,56.64,56.68,56.61,56.64,160406.0,53.7506,53.7886,53.7221,53.7506,160406.0
2023-11-10 15:35:00,56.64,56.7,56.63,56.67,98034.0,53.7506,53.8075,53.7411,53.7791,98034.0
2023-11-10 15:40:00,56.67,56.68,56.64,56.67,107185.0,53.7791,53.7886,53.7506,53.7791,107185.0
2023-11-10 15:45:00,56.67,56.76,56.66,56.67,283209.0,53.7791,53.8645,53.7696,53.7791,283209.0
2023-11-10 15:50:00,56.67,56.74,56.66,56.69,393498.0,53.7791,53.8455,53.7696,53.7981,393498.0
2023-11-10 15:55:00,56.69,56.73,56.66,56.72,580110.0,53.7981,53.836,53.7696,53.8265,580110.0
2023-11-13 09:30:00,56.62,56.74,56.6,56.73,436598.0,53.7316,53.8455,53.7126,53.836,436598.0
2023-11-13 09:35:00,56.73,56.85,56.68,56.79,267890.0,53.836,53.9499,53.7886,53.893,267890.0
2023-11-13 09:40:00,56.79,56.93,56.76,56.92,146311.0,53.893,54.0258,53.8645,54.0163,146311.0
2023-11-13 09:45:00,56.91,56.91,56.78,56.83,92080.0,54.0068,54.0068,53.8835,53.9309,92080.0
2023-11-13 09:50:00,56.82,56.88,56.77,56.84,147382.0,53.9214,53.9784,53.874,53.9404,147382.0
2023-11-13 09:55:00,56.84,56.91,56.83,56.89,85712.0,53.9404,54.0068,53.9309,53.9879,85712.0
2023-11-13 10:00:00,56.88,56.88,56.81,56.82,139398.0,53.9784,53.9784,53.9119,53.9214,139398.0
2023-11-13 10:05:00,56.82,56.83,56.76,56.83,156531.0,53.9214,53.9309,53.8645,53.9309,156531.0
2023-11-13 10:10:00,56.83,56.83,56.77,56.83,92639.0,53.9309,53.9309,53.874,53.9309,92639.0
2023-11-13 10:15:00,56.82,56.86,56.77,56.79,86811.0,53.9214,53.9594,53.874,53.893,86811.0
2023-11-13 10:20:00,56.79,56.88,56.78,56.85,130755.0,53.893,53.9784,53.8835,53.9499,130755.0
2023-11-13 10:25:00,56.85,56.9,56.82,56.9,70045.0,53.9499,53.9973,53.9214,53.9973,70045.0
2023-11-13 10:30:00,56.9,56.96,56.89,56.92,95345.0,53.9973,54.0543,53.9879,54.0163,95345.0
2023-11-13 10:35:00,56.92,57.01,56.9,56.98,105751.0,54.0163,54.1017,53.9973,54.0733,105751.0
2023-11-13 10:40:00,56.98,57.01,56.92,56.95,56181.0,54.0733,54.1017,54.0163,54.0448,56181.0
2023-11-13 10:45:00,56.96,56.98,56.9,56.93,56580.0,54.0543,54.0733,53.9973,54.0258,56580.0
2023-11-13 10:50:00,56.94,56.96,56.91,56.92,61676.0,54.0353,54.0543,54.0068,54.0163,61676.0
2023-11-13 10:55:00,56.92,56.94,56.87,56.9,61052.0,54.0163,54.0353,53.9689,53.9973,61052.0
2023-11-13 11:00:00,56.89,56.9,56.84,56.86,60380.0,53.9879,53.9973,53.9404,53.9594,60380.0
2023-11-13 11:05:00,56.87,56.9,56.84,56.86,41727.0,53.9689,53.9973,53.9404,53.9594,41727.0
2023-11-13 11:10:00,56.86,56.89,56.85,56.87,47654.0,53.9594,53.9879,53.9499,53.9689,47654.0
2023-11-13 11:15:00,56.87,56.88,56.82,56.85,65168.0,53.9689,53.9784,53.9214,53.9499,65168.0
2023-11-13 11:20:00,56.86,56.92,56.84,56.9,62843.0,53.9594,54.0163,53.9404,53.9973,62843.0
2023-11-13 11:25:00,56.9,56.91,56.84,56.85,57580.0,53.9973,54.0068,53.9404,53.9499,57580.0
2023-11-13 11:30:00,56.85,56.92,56.83,56.87,94932.0,53.9499,54.0163,53.9309,53.9689,94932.0
2023-11-13 11:35:00,56.87,56.92,56.86,56.92,110766.0,53.9689,54.0163,53.9594,54.0163,110766.0
2023-11-13 11:40:00,56.93,56.99,56.9,56.98,58012.0,54.0258,54.0828,53.9973,54.0733,58012.0
2023-11-13 11:45:00,56.98,57.07,56.98,57.0,98106.0,54.0733,54.1587,54.0733,54.0922,98106.0
2023-11-13 11:50:00,57.0,57.05,56.99,57.04,68471.0,54.0922,54.1397,54.0828,54.1302,68471.0
2023-11-13 11:55:00,57.04,57.1,57.0,57.06,99648.0,54.1302,54.1871,54.0922,54.1492,99648.0
2023-11-13 12:00:00,57.07,57.09,57.03,57.05,68688.0,54.1587,54.1777,54.1207,54.1397,68688.0
2023-11-13 12:05:00,57.05,57.06,56.97,56.98,68245.0,54.1397,54.1492,54.0638,54.0733,68245.0
2023-11-13 12:10:00,56.98,57.04,56.92,56.94,59425.0,54.0733,54.1302,54.0163,54.0353,59425.0
2023-11-13 12:15:00,56.94,57.03,56.92,56.96,58438.0,54.0353,54.1207,54.0163,54.0543,58438.0
2023-11-13 12:20:00,56.96,57.03,56.95,56.98,88120.0,54.0543,54.1207,54.0448,54.0733,88120.0
2023-11-13 12:25:00,56.99,57.03,56.97,57.02,71471.0,54.0828,54.1207,54.0638,54.1112,71471.0
2023-11-13 12:30:00,57.02,57.02,56.94,56.96,53340.0,54.1112,54.1112,54.0353,54.0543,53340.0
2023-11-13 12:35:00,56.97,56.97,56.9,56.92,79726.0,54.0638,54.0638,53.9973,54.0163,79726.0
2023-11-13 12:40:00,56.92,56.95,56.9,56.92,53715.0,54.0163,54.0448,53.9973,54.0163,53715.0
2023-11-13 12:45:00,56.92,56.95,56.89,56.95,51391.0,54.0163,54.0448,53.9879,54.0448,51391.0
2023-11-13 12:50:00,56.95,56.96,56.94,56.95,40111.0,54.0448,54.0543,54.0353,54.0448,40111.0
2023-11-13 12:55:00,56.95,56.98,56.94,56.98,51198.0,54.0448,54.0733,54.0353,54.0733,51198.0
2023-11-13 13:00:00,56.98,57.0,56.96,56.97,36963.0,54.0733,54.0922,54.0543,54.0638,36963.0
2023-11-13 13:05:00,56.97,56.97,56.91,56.92,59946.0,54.0638,54.0638,54.0068,54.0163,59946.0
2023-11-13 13:10:00,56.92,56.99,56.9,56.98,38829.0,54.0163,54.0828,53.9973,54.0733,38829.0
2023-11-13 13:15:00,56.98,56.99,56.96,56.98,60073.0,54.0733,54.0828,54.0543,54.0733,60073.0
2023-11-13 13:20:00,56.98,56.98,56.9,56.91,49953.0,54.0733,54.0733,53.9973,54.0068,49953.0
2023-11-13 13:25:00,56.91,56.93,56.89,56.92,66352.0,54.0068,54.0258,53.9879,54.0163,66352.0
2023-11-13 13:30:00,56.91,56.92,56.85,56.89,53672.0,54.0068,54.0163,53.9499,53.9879,53672.0
2023-11-13 13:35:00,56.88,56.98,56.88,56.98,51994.0,53.9784,54.0733,53.9784,54.0733,51994.0
2023-11-13 13:40:00,56.98,57.03,56.97,57.0,63540.0,54.0733,54.1207,54.0638,54.0922,63540.0
2023-11-13 13:45:00,57.0,57.02,56.96,56.97,49767.0,54.0922,54.1112,54.0543,54.0638,49767.0
2023-11-13 13:50:00,56.96,56.98,56.94,56.96,34893.0,54.0543,54.0733,54.0353,54.0543,34893.0
2023-11-13 13:55:00,56.96,56.96,56.9,56.91,36555.0,54.0543,54.0543,53.9973,54.0068,36555.0
2023-11-13 14:00:00,56.91,56.92,56.87,56.91,38477.0,54.0068,54.0163,53.9689,54.0068,38477.0
2023-11-13 14:05:00,56.9,56.92,56.88,56.91,40859.0,53.9973,54.0163,53.9784,54.0068,40859.0
2023-11-13 14:10:00,56.91,56.95,56.91,56.94,34567.0,54.0068,54.0448,54.0068,54.0353,34567.0
2023-11-13 14:15:00,56.94,56.94,56.91,56.93,34522.0,54.0353,54.0353,54.0068,54.0258,34522.0
2023-11-13 14:20:00,56.94,56.94,56.91,56.94,35385.0,54.0353,54.0353,54.0068,54.0353,35385.0
2023-11-13 14:25:00,56.95,56.95,56.92,56.94,46293.0,54.0448,54.0448,54.0163,54.0353,46293.0
2023-11-13 14:30:00,56.94,56.98,56.93,56.97,71851.0,54.0353,54.0733,54.0258,54.0638,71851.0
2023-11-13 14:35:00,56.97,57.0,56.96,56.99,55604.0,54.0638,54.0922,54.0543,54.0828,55604.0
2023-11-13 14:40:00,56.98,57.0,56.97,56.98,43372.0,54.0733,54.0922,54.0638,54.0733,43372.0
2023-11-13 14:45:00,56.98,57.0,56.94,56.96,39395.0,54.0733,54.0922,54.0353,54.0543,39395.0
2023-11-13 14:50:00,56.96,56.96,56.93,56.94,53710.0,54.0543,54.0543,54.0258,54.0353,53710.0
2023-11-13 14:55:00,56.94,56.96,56.91,56.92,49789.0,54.0353,54.0543,54.0068,54.0163,49789.0
2023-11-13 15:00:00,56.92,56.96,56.91,56.95,60150.0,54.0163,54.0543,54.0068,54.0448,60150.0
2023-11-13 15:05:00,56.94,56.96,56.92,56.96,53270.0,54.0353,54.0543,54.0163,54.0543,53270.0
2023-11-13 15:10:00,56.95,56.96,56.93,56.96,68185.0,54.0448,54.0543,54.0258,54.0543,68185.0
2023-11-13 15:15:00,56.96,56.97,56.95,56.96,53526.0,54.0543,54.0638,54.0448,54.0543,53526.0
2023-11-13 15:20:00,56.96,56.96,56.93,56.96,53302.0,54.0543,54.0543,54.0258,54.0543,53302.0
2023-11-13 15:25:00,56.96,56.98,56.94,56.95,84377.0,54.0543,54.0733,54.0353,54.0448,84377.0
2023-11-13 15:30:00,56.95,56.99,56.94,56.97,104359.0,54.0448,54.0828,54.0353,54.0638,104359.0
2023-11-13 15:35:00,56.96,56.98,56.94,56.95,87269.0,54.0543,54.0733,54.0353,54.0448,87269.0
2023-11-13 15:40:00,56.95,56.95,56.91,56.92,149295.0,54.0448,54.0448,54.0068,54.0163,149295.0
2023-11-13 15:45:00,56.92,56.93,56.89,56.89,133052.0,54.0163,54.0258,53.9879,53.9879,133052.0
2023-11-13 15:50:00,56.9,56.91,56.84,56.88,351659.0,53.9973,54.0068,53.9404,53.9784,351659.0
2023-11-13 15:55:00,56.89,56.94,56.88,56.93,550969.0,53.9879,54.0353,53.9784,54.0258,550969.0
2023-11-14 09:30:00,57.02,57.1,56.83,56.98,498823.0,54.1112,54.1871,53.9309,54.0733,498823.0
2023-11-14 09:35:00,56.97,56.98,56.86,56.92,111395.0,54.0638,54.0733,53.9594,54.0163,111395.0
2023-11-14 09:40:00,56.91,57.03,56.9,57.02,208996.0,54.0068,54.1207,53.9973,54.1112,208996.0
2023-11-14 09:45:00,57.02,57.12,57.02,57.09,199962.0,54.1112,54.2061,54.1112,54.1777,199962.0
2023-11-14 09:50:00,57.1,57.1,56.96,57.04,144365.0,54.1871,54.1871,54.0543,54.1302,144365.0
2023-11-14 09:55:00,57.03,57.1,57.01,57.07,153625.0,54.1207,54.1871,54.1017,54.1587,153625.0
2023-11-14 10:00:00,57.07,57.11,56.96,56.97,174062.0,54.1587,54.1966,54.0543,54.0638,174062.0
2023-11-14 10:05:00,56.96,57.09,56.91,57.08,211714.0,54.0543,54.1777,54.0068,54.1682,211714.0
2023-11-14 10:10:00,57.08,57.24,57.07,57.23,147708.0,54.1682,54.32,54.1587,54.3105,147708.0
2023-11-14 10:15:00,57.23,57.24,57.09,57.16,145024.0,54.3105,54.32,54.1777,54.2441,145024.0
2023-11-14 10:20:00,57.17,57.18,57.08,57.1,104724.0,54.2536,54.2631,54.1682,54.1871,104724.0
2023-11-14 10:25:00,57.11,57.14,57.04,57.05,84320.0,54.1966,54.2251,54.1302,54.1397,84320.0
2023-11-14 10:30:00,57.05,57.11,57.02,57.09,115972.0,54.1397,54.1966,54.1112,54.1777,115972.0
2023-11-14 10:35:00,57.09,57.09,56.95,56.96,77089.0,54.1777,54.1777,54.0448,54.0543,77089.0
2023-11-14 10:40:00,56.97,56.97,56.92,56.93,110456.0,54.0638,54.0638,54.0163,54.0258,110456.0
2023-11-14 10:45:00,56.93,56.95,56.85,56.87,164541.0,54.0258,54.0448,53.9499,53.9689,164541.0
2023-11-14 10:50:00,56.88,56.9,56.8,56.9,219934.0,53.9784,53.9973,53.9024,53.9973,219934.0
2023-11-14 10:55:00,56.9,56.95,56.85,56.94,109103.0,53.9973,54.0448,53.9499,54.0353,109103.0
2023-11-14 11:00:00,56.94,57.04,56.94,57.01,82208.0,54.0353,54.1302,54.0353,54.1017,82208.0
2023-11-14 11:05:00,57.01,57.08,57.0,57.06,52612.0,54.1017,54.1682,54.0922,54.1492,52612.0
2023-11-14 11:10:00,57.05,57.15,57.05,57.13,88093.0,54.1397,54.2346,54.1397,54.2156,88093.0
2023-11-14 11:15:00,57.13,57.17,57.11,57.12,86494.0,54.2156,54.2536,54.1966,54.2061,86494.0
2023-11-14 11:20:00,57.12,57.16,57.06,57.07,145272.0,54.2061,54.2441,54.1492,54.1587,145272.0
2023-11-14 11:25:00,57.07,57.08,57.04,57.07,64142.0,54.1587,54.1682,54.1302,54.1587,64142.0
2023-11-14 11:30:00,57.07,57.09,56.97,57.0,119641.0,54.1587,54.1777,54.0638,54.0922,119641.0
2023-11-14 11:35:00,57.0,57.04,56.98,57.04,120084.0,54.0922,54.1302,54.0733,54.1302,120084.0
2023-11-14 11:40:00,57.04,57.06,57.01,57.05,66995.0,54.1302,54.1492,54.1017,54.1397,66995.0
2023-11-14 11:45:00,57.06,57.08,57.02,57.03,90927.0,54.1492,54.1682,54.1112,54.1207,90927.0
2023-11-14 11:50:00,57.02,57.03,56.96,56.98,34505.0,54.1112,54.1207,54.0543,54.0733,34505.0
2023-11-14 11:55:00,56.98,56.99,56.92,56.95,56127.0,54.0733,54.0828,54.0163,54.0448,56127.0
2023-11-14 12:00:00,56.95,56.98,56.94,56.97,61859.0,54.0448,54.0733,54.0353,54.0638,61859.0
2023-11-14 12:05:00,56.96,56.98,56.89,56.9,55252.0,54.0543,54.0733,53.9879,53.9973,55252.0
2023-11-14 12:10:00,56.9,56.95,56.85,56.93,37853.0,53.9973,54.0448,53.9499,54.0258,37853.0
2023-11-14 12:15:00,56.93,56.95,56.9,56.91,30565.0,54.0258,54.0448,53.9973,54.0068,30565.0
2023-11-14 12:20:00,56.9,56.92,56.89,56.91,46539.0,53.9973,54.0163,53.9879,54.0068,46539.0
2023-11-14 12:25:00,56.91,56.96,56.9,56.93,68175.0,54.0068,54.0543,53.9973,54.0258,68175.0
2023-11-14 12:30:00,56.94,56.94,56.87,56.88,40563.0,54.0353,54.0353,53.9689,53.9784,40563.0
2023-11-14 12:35:00,56.88,56.92,56.87,56.91,24457.0,53.9784,54.0163,53.9689,54.0068,24457.0
2023-11-14 12:40:00,56.91,56.91,56.85,56.89,67380.0,54.0068,54.0068,53.9499,53.9879,67380.0
2023-11-14 12:45:00,56.89,56.92,56.87,56.91,47259.0,53.9879,54.0163,53.9689,54.0068,47259.0
2023-11-14 12:50:00,56.92,56.95,56.91,56.91,58672.0,54.0163,54.0448,54.0068,54.0068,58672.0
2023-11-14 12:55:00,56.91,56.95,56.9,56.95,40033.0,54.0068,54.0448,53.9973,54.0448,40033.0
2023-11-14 13:00:00,56.94,56.99,56.93,56.96,61703.0,54.0353,54.0828,54.0258,54.0543,61703.0
2023-11-14 13:05:00,56.96,56.97,56.9,56.91,76274.0,54.0543,54.0638,53.9973,54.0068,76274.0
2023-11-14 13:10:00,56.91,56.91,56.87,56.87,46083.0,54.0068,54.0068,53.9689,53.9689,46083.0
2023-11-14 13:15:00,56.87,56.89,56.86,56.87,50607.0,53.9689,53.9879,53.9594,53.9689,50607.0
2023-11-14 13:20:00,56.87,56.87,56.82,56.84,57264.0,53.9689,53.9689,53.9214,53.9404,57264.0
2023-11-14 13:25:00,56.84,56.92,56.82,56.92,176969.0,53.9404,54.0163,53.9214,54.0163,176969.0
2023-11-14 13:30:00,56.92,56.98,56.92,56.96,55236.0,54.0163,54.0733,54.0163,54.0543,55236.0
2023-11-14 13:35:00,56.96,56.96,56.9,56.95,52389.0,54.0543,54.0543,53.9973,54.0448,52389.0
2023-11-14 13:40:00,56.95,56.98,56.93,56.95,49277.0,54.0448,54.0733,54.0258,54.0448,49277.0
2023-11-14 13:45:00,56.94,56.96,56.93,56.96,33759.0,54.0353,54.0543,54.0258,54.0543,33759.0
2023-11-14 13:50:00,56.96,56.98,56.95,56.97,39808.0,54.0543,54.0733,54.0448,54.0638,39808.0
2023-11-14 13:55:00,56.97,56.98,56.92,56.93,67880.0,54.0638,54.0733,54.0163,54.0258,67880.0
2023-11-14 14:00:00,56.93,57.03,56.91,57.02,41501.0,54.0258,54.1207,54.0068,54.1112,41501.0
2023-11-14 14:05:00,57.02,57.05,56.99,57.0,54435.0,54.1112,54.1397,54.0828,54.0922,54435.0
2023-11-14 14:10:00,56.99,56.99,56.93,56.98,66961.0,54.0828,54.0828,54.0258,54.0733,66961.0
2023-11-14 14:15:00,56.98,56.98,56.94,56.95,34200.0,54.0733,54.0733,54.0353,54.0448,34200.0
2023-11-14 14:20:00,56.94,56.98,56.93,56.98,41782.0,54.0353,54.0733,54.0258,54.0733,41782.0
2023-11-14 14:25:00,56.97,57.0,56.95,56.99,35592.0,54.0638,54.0922,54.0448,54.0828,35592.0
2023-11-14 14:30:00,56.98,57.05,56.98,57.04,54363.0,54.0733,54.1397,54.0733,54.1302,54363.0
2023-11-14 14:35:00,57.04,57.07,57.02,57.07,67920.0,54.1302,54.1587,54.1112,54.1587,67920.0
2023-11-14 14:40:00,57.07,57.08,57.03,57.05,54654.0,54.1587,54.1682,54.1207,54.1397,54654.0
2023-11-14 14:45:00,57.05,57.09,57.05,57.08,54136.0,54.1397,54.1777,54.1397,54.1682,54136.0
2023-11-14 14:50:00,57.08,57.12,57.08,57.11,111186.0,54.1682,54.2061,54.1682,54.1966,111186.0
2023-11-14 14:55:00,57.11,57.15,57.1,57.14,64961.0,54.1966,54.2346,54.1871,54.2251,64961.0
2023-11-14 15:00:00,57.14,57.14,57.1,57.14,74190.0,54.2251,54.2251,54.1871,54.2251,74190.0
2023-11-14 15:05:00,57.14,57.19,57.13,57.18,66289.0,54.2251,54.2725,54.2156,54.2631,66289.0
2023-11-14 15:10:00,57.18,57.19,57.14,57.18,62355.0,54.2631,54.2725,54.2251,54.2631,62355.0
2023-11-14 15:15:00,57.18,57.19,57.14,57.18,102445.0,54.2631,54.2725,54.2251,54.2631,102445.0
2023-11-14 15:20:00,57.18,57.19,57.15,57.19,77576.0,54.2631,54.2725,54.2346,54.2725,77576.0
2023-11-14 15:25:00,57.19,57.2,57.17,57.19,68626.0,54.2725,54.282,54.2536,54.2725,68626.0
2023-11-14 15:30:00,57.19,57.21,57.13,57.14,99624.0,54.2725,54.2915,54.2156,54.2251,99624.0
2023-11-14 15:35:00,57.14,57.17,57.12,57.16,83454.0,54.2251,54.2536,54.2061,54.2441,83454.0
2023-11-14 15:40:00,57.17,57.21,57.14,57.16,216193.0,54.2536,54.2915,54.2251,54.2441,216193.0
2023-11-14 15:45:00,57.16,57.17,57.08,57.09,135423.0,54.2441,54.2536,54.1682,54.1777,135423.0
2023-11-14 15:50:00,57.08,57.08,57.03,57.05,163859.0,54.1682,54.1682,54.1207,54.1397,163859.0
2023-11-14 15:55:00,57.06,57.13,57.03,57.09,520422.0,54.1492,54.2156,54.1207,54.1777,520422.0
2023-11-15 09:30:00,57.3,57.34,57.03,57.04,510940.0,54.3769,54.4149,54.1207,54.1302,510940.0
2023-11-15 09:35:00,57.03,57.11,56.99,57.05,119086.0,54.1207,54.1966,54.0828,54.1397,119086.0
2023-11-15 09:40:00,57.06,57.07,56.93,57.0,143851.0,54.1492,54.1587,54.0258,54.0922,143851.0
2023-11-15 09:45:00,57.0,57.02,56.95,56.99,89632.0,54.0922,54.1112,54.0448,54.0828,89632.0
2023-11-15 09:50:00,56.98,57.1,56.96,57.1,102033.0,54.0733,54.1871,54.0543,54.1871,102033.0
2023-11-15 09:55:00,57.09,57.12,57.04,57.09,96509.0,54.1777,54.2061,54.1302,54.1777,96509.0
2023-11-15 10:00:00,57.09,57.11,56.94,56.96,109723.0,54.1777,54.1966,54.0353,54.0543,109723.0
2023-11-15 10:05:00,56.95,56.96,56.9,56.96,94652.0,54.0448,54.0543,53.9973,54.0543,94652.0
2023-11-15 10:10:00,56.96,56.97,56.91,56.92,67998.0,54.0543,54.0638,54.0068,54.0163,67998.0
2023-11-15 10:15:00,56.91,56.99,56.91,56.92,118679.0,54.0068,54.0828,54.0068,54.0163,118679.0
2023-11-15 10:20:00,56.92,56.92,56.83,56.85,109181.0,54.0163,54.0163,53.9309,53.9499,109181.0
2023-11-15 10:25:00,56.85,56.93,56.84,56.91,88541.0,53.9499,54.0258,53.9404,54.0068,88541.0
2023-11-15 10:30:00,56.91,56.95,56.83,56.88,120954.0,54.0068,54.0448,53.9309,53.9784,120954.0
2023-11-15 10:35:00,56.88,56.89,56.79,56.81,102589.0,53.9784,53.9879,53.893,53.9119,102589.0
2023-11-15 10:40:00,56.81,56.82,56.75,56.77,104287.0,53.9119,53.9214,53.855,53.874,104287.0
2023-11-15 10:45:00,56.76,56.93,56.76,56.93,122735.0,53.8645,54.0258,53.8645,54.0258,122735.0
2023-11-15 10:50:00,56.92,56.96,56.9,56.96,72019.0,54.0163,54.0543,53.9973,54.0543,72019.0
2023-11-15 10:55:00,56.96,56.98,56.94,56.95,72760.0,54.0543,54.0733,54.0353,54.0448,72760.0
2023-11-15 11:00:00,56.96,57.05,56.95,56.99,107107.0,54.0543,54.1397,54.0448,54.0828,107107.0
2023-11-15 11:05:00,56.99,57.03,56.96,57.02,73495.0,54.0828,54.1207,54.0543,54.1112,73495.0
2023-11-15 11:10:00,57.03,57.04,56.96,56.98,66780.0,54.1207,54.1302,54.0543,54.0733,66780.0
2023-11-15 11:15:00,56.98,57.05,56.97,57.05,73237.0,54.0733,54.1397,54.0638,54.1397,73237.0
2023-11-15 11:20:00,57.05,57.06,56.96,56.97,83797.0,54.1397,54.1492,54.0543,54.0638,83797.0
2023-11-15 11:25:00,56.97,56.97,56.88,56.9,55680.0,54.0638,54.0638,53.9784,53.9973,55680.0
2023-11-15 11:30:00,56.9,56.93,56.84,56.86,58959.0,53.9973,54.0258,53.9404,53.9594,58959.0
2023-11-15 11:35:00,56.85,56.93,56.83,56.92,67631.0,53.9499,54.0258,53.9309,54.0163,67631.0
2023-11-15 11:40:00,56.91,56.94,56.87,56.92,64985.0,54.0068,54.0353,53.9689,54.0163,64985.0
2023-11-15 11:45:00,56.92,56.94,56.89,56.93,50169.0,54.0163,54.0353,53.9879,54.0258,50169.0
2023-11-15 11:50:00,56.93,57.01,56.92,57.0,66258.0,54.0258,54.1017,54.0163,54.0922,66258.0
2023-11-15 11:55:00,56.99,57.02,56.98,57.01,47074.0,54.0828,54.1112,54.0733,54.1017,47074.0
2023-11-15 12:00:00,57.01,57.07,57.0,57.05,66386.0,54.1017,54.1587,54.0922,54.1397,66386.0
2023-11-15 12:05:00,57.04,57.04,56.96,56.96,54148.0,54.1302,54.1302,54.0543,54.0543,54148.0
2023-11-15 12:10:00,56.97,56.98,56.92,56.97,54358.0,54.0638,54.0733,54.0163,54.0638,54358.0
2023-11-15 12:15:00,56.96,57.0,56.95,56.99,53501.0,54.0543,54.0922,54.0448,54.0828,53501.0
2023-11-15 12:20:00,56.98,57.01,56.97,56.98,56577.0,54.0733,54.1017,54.0638,54.0733,56577.0
2023-11-15 12:25:00,56.98,57.01,56.97,57.0,34758.0,54.0733,54.1017,54.0638,54.0922,34758.0
2023-11-15 12:30:00,57.0,57.04,56.99,57.03,42363.0,54.0922,54.1302,54.0828,54.1207,42363.0
2023-11-15 12:35:00,57.03,57.03,56.98,56.98,40956.0,54.1207,54.1207,54.0733,54.0733,40956.0
2023-11-15 12:40:00,56.98,57.0,56.97,56.98,27023.0,54.0733,54.0922,54.0638,54.0733,27023.0
2023-11-15 12:45:00,56.97,56.98,56.95,56.98,30662.0,54.0638,54.0733,54.0448,54.0733,30662.0
2023-11-15 12:50:00,56.98,56.98,56.94,56.94,37684.0,54.0733,54.0733,54.0353,54.0353,37684.0
2023-11-15 12:55:00,56.95,56.95,56.93,56.94,44939.0,54.0448,54.0448,54.0258,54.0353,44939.0
2023-11-15 13:00:00,56.94,56.98,56.93,56.97,46880.0,54.0353,54.0733,54.0258,54.0638,46880.0
2023-11-15 13:05:00,56.97,57.05,56.96,57.03,64469.0,54.0638,54.1397,54.0543,54.1207,64469.0
2023-11-15 13:10:00,57.04,57.08,57.03,57.08,52645.0,54.1302,54.1682,54.1207,54.1682,52645.0
2023-11-15 13:15:00,57.08,57.1,57.04,57.08,49906.0,54.1682,54.1871,54.1302,54.1682,49906.0
2023-11-15 13:20:00,57.07,57.1,57.06,57.07,46446.0,54.1587,54.1871,54.1492,54.1587,46446.0
2023-11-15 13:25:00,57.07,57.07,57.05,57.05,24463.0,54.1587,54.1587,54.1397,54.1397,24463.0
2023-11-15 13:30:00,57.05,57.06,57.02,57.04,42998.0,54.1397,54.1492,54.1112,54.1302,42998.0
2023-11-15 13:35:00,57.04,57.04,57.0,57.04,54087.0,54.1302,54.1302,54.0922,54.1302,54087.0
2023-11-15 13:40:00,57.04,57.05,57.02,57.05,40157.0,54.1302,54.1397,54.1112,54.1397,40157.0
2023-11-15 13:45:00,57.05,57.06,57.03,57.06,52055.0,54.1397,54.1492,54.1207,54.1492,52055.0
2023-11-15 13:50:00,57.06,57.07,57.04,57.05,44423.0,54.1492,54.1587,54.1302,54.1397,44423.0
2023-11-15 13:55:00,57.05,57.07,57.03,57.05,60843.0,54.1397,54.1587,54.1207,54.1397,60843.0
2023-11-15 14:00:00,57.04,57.06,57.0,57.02,43723.0,54.1302,54.1492,54.0922,54.1112,43723.0
2023-11-15 14:05:00,57.02,57.03,57.0,57.03,61227.0,54.1112,54.1207,54.0922,54.1207,61227.0
2023-11-15 14:10:00,57.02,57.04,57.01,57.03,43966.0,54.1112,54.1302,54.1017,54.1207,43966.0
2023-11-15 14:15:00,57.03,57.03,57.0,57.02,36299.0,54.1207,54.1207,54.0922,54.1112,36299.0
2023-11-15 14:20:00,57.02,57.04,57.0,57.04,42022.0,54.1112,54.1302,54.0922,54.1302,42022.0
2023-11-15 14:25:00,57.04,57.09,57.02,57.09,45320.0,54.1302,54.1777,54.1112,54.1777,45320.0
2023-11-15 14:30:00,57.09,57.09,57.07,57.09,53934.0,54.1777,54.1777,54.1587,54.1777,53934.0
2023-11-15 14:35:00,57.09,57.11,57.08,57.1,109960.0,54.1777,54.1966,54.1682,54.1871,109960.0
2023-11-15 14:40:00,57.09,57.11,57.07,57.09,44701.0,54.1777,54.1966,54.1587,54.1777,44701.0
2023-11-15 14:45:00,57.1,57.1,57.06,57.07,38898.0,54.1871,54.1871,54.1492,54.1587,38898.0
2023-11-15 14:50:00,57.07,57.08,57.04,57.05,52663.0,54.1587,54.1682,54.1302,54.1397,52663.0
2023-11-15 14:55:00,57.05,57.11,57.05,57.11,59402.0,54.1397,54.1966,54.1397,54.1966,59402.0
2023-11-15 15:00:00,57.1,57.14,57.09,57.11,41759.0,54.1871,54.2251,54.1777,54.1966,41759.0
2023-11-15 15:05:00,57.11,57.12,57.08,57.1,42575.0,54.1966,54.2061,54.1682,54.1871,42575.0
2023-11-15 15:10:00,57.09,57.12,57.07,57.1,49559.0,54.1777,54.2061,54.1587,54.1871,49559.0
2023-11-15 15:15:00,57.1,57.12,57.08,57.11,77765.0,54.1871,54.2061,54.1682,54.1966,77765.0
2023-11-15 15:20:00,57.11,57.13,57.08,57.12,52308.0,54.1966,54.2156,54.1682,54.2061,52308.0
2023-11-15 15:25:00,57.13,57.18,57.12,57.17,82920.0,54.2156,54.2631,54.2061,54.2536,82920.0
2023-11-15 15:30:00,57.17,57.2,57.16,57.2,97728.0,54.2536,54.282,54.2441,54.282,97728.0
2023-11-15 15:35:00,57.2,57.23,57.19,57.21,101904.0,54.282,54.3105,54.2725,54.2915,101904.0
2023-11-15 15:40:00,57.21,57.22,57.18,57.2,128889.0,54.2915,54.301,54.2631,54.282,128889.0
2023-11-15 15:45:00,57.19,57.19,57.12,57.12,119774.0,54.2725,54.2725,54.2061,54.2061,119774.0
2023-11-15 15:50:00,57.12,57.12,57.05,57.1,165295.0,54.2061,54.2061,54.1397,54.1871,165295.0
2023-11-15 15:55:00,57.1,57.23,57.1,57.22,768057.0,54.1871,54.3105,54.1871,54.301,768057.0
2023-11-16 09:30:00,57.25,57.53,57.24,57.28,501253.0,54.3295,54.5952,54.32,54.358,501253.0
2023-11-16 09:35:00,57.26,57.3,57.15,57.18,245724.0,54.339,54.3769,54.2346,54.2631,245724.0
2023-11-16 09:40:00,57.19,57.31,57.14,57.26,208942.0,54.2725,54.3864,54.2251,54.339,208942.0
2023-11-16 09:45:00,57.27,57.29,57.1,57.11,141895.0,54.3485,54.3674,54.1871,54.1966,141895.0
2023-11-16 09:50:00,57.12,57.3,57.11,57.25,198274.0,54.2061,54.3769,54.1966,54.3295,198274.0
2023-11-16 09:55:00,57.26,57.27,57.19,57.25,284802.0,54.339,54.3485,54.2725,54.3295,284802.0
2023-11-16 10:00:00,57.25,57.27,57.08,57.09,174268.0,54.3295,54.3485,54.1682,54.1777,174268.0
2023-11-16 10:05:00,57.1,57.2,57.09,57.16,125490.0,54.1871,54.282,54.1777,54.2441,125490.0
2023-11-16 10:10:00,57.16,57.24,57.14,57.22,75934.0,54.2441,54.32,54.2251,54.301,75934.0
2023-11-16 10:15:00,57.22,57.26,57.21,57.26,163823.0,54.301,54.339,54.2915,54.339,163823.0
2023-11-16 10:20:00,57.26,57.31,57.25,57.3,109565.0,54.339,54.3864,54.3295,54.3769,109565.0
2023-11-16 10:25:00,57.3,57.35,57.29,57.34,82234.0,54.3769,54.4244,54.3674,54.4149,82234.0
2023-11-16 10:30:00,57.33,57.36,57.28,57.29,134849.0,54.4054,54.4339,54.358,54.3674,134849.0
2023-11-16 10:35:00,57.3,57.37,57.28,57.35,208202.0,54.3769,54.4434,54.358,54.4244,208202.0
2023-11-16 10:40:00,57.35,57.36,57.27,57.3,100087.0,54.4244,54.4339,54.3485,54.3769,100087.0
2023-11-16 10:45:00,57.31,57.34,57.28,57.33,103861.0,54.3864,54.4149,54.358,54.4054,103861.0
2023-11-16 10:50:00,57.32,57.43,57.29,57.4,130666.0,54.3959,54.5003,54.3674,54.4718,130666.0
2023-11-16 10:55:00,57.4,57.41,57.33,57.35,104665.0,54.4718,54.4813,54.4054,54.4244,104665.0
2023-11-16 11:00:00,57.34,57.35,57.21,57.23,198649.0,54.4149,54.4244,54.2915,54.3105,198649.0
2023-11-16 11:05:00,57.23,57.24,57.13,57.14,144269.0,54.3105,54.32,54.2156,54.2251,144269.0
2023-11-16 11:10:00,57.14,57.17,57.05,57.13,261806.0,54.2251,54.2536,54.1397,54.2156,261806.0
2023-11-16 11:15:00,57.12,57.17,57.11,57.16,187065.0,54.2061,54.2536,54.1966,54.2441,187065.0
2023-11-16 11:20:00,57.17,57.17,57.11,57.12,53517.0,54.2536,54.2536,54.1966,54.2061,53517.0
2023-11-16 11:25:00,57.12,57.17,57.11,57.13,85866.0,54.2061,54.2536,54.1966,54.2156,85866.0
2023-11-16 11:30:00,57.13,57.15,57.04,57.1,843816.0,54.2156,54.2346,54.1302,54.1871,843816.0
2023-11-16 11:35:00,57.11,57.17,57.1,57.16,75690.0,54.1966,54.2536,54.1871,54.2441,75690.0
2023-11-16 11:40:00,57.15,57.16,57.12,57.16,40640.0,54.2346,54.2441,54.2061,54.2441,40640.0
2023-11-16 11:45:00,57.15,57.21,57.14,57.21,60111.0,54.2346,54.2915,54.2251,54.2915,60111.0
2023-11-16 11:50:00,57.21,57.22,57.14,57.15,68527.0,54.2915,54.301,54.2251,54.2346,68527.0
2023-11-16 11:55:00,57.15,57.19,57.14,57.19,63021.0,54.2346,54.2725,54.2251,54.2725,63021.0
2023-11-16 12:00:00,57.19,57.21,57.16,57.19,96625.0,54.2725,54.2915,54.2441,54.2725,96625.0
2023-11-16 12:05:00,57.19,57.22,57.15,57.18,88732.0,54.2725,54.301,54.2346,54.2631,88732.0
2023-11-16 12:10:00,57.18,57.18,57.13,57.13,74880.0,54.2631,54.2631,54.2156,54.2156,74880.0
2023-11-16 12:15:00,57.14,57.18,57.12,57.17,67072.0,54.2251,54.2631,54.2061,54.2536,67072.0
2023-11-16 12:20:00,57.16,57.18,57.13,57.16,49714.0,54.2441,54.2631,54.2156,54.2441,49714.0
2023-11-16 12:25:00,57.16,57.17,57.1,57.11,69596.0,54.2441,54.2536,54.1871,54.1966,69596.0
2023-11-16 12:30:00,57.11,57.13,57.09,57.1,128951.0,54.1966,54.2156,54.1777,54.1871,128951.0
2023-11-16 12:35:00,57.11,57.12,57.08,57.09,85498.0,54.1966,54.2061,54.1682,54.1777,85498.0
2023-11-16 12:40:00,57.09,57.13,57.06,57.07,79762.0,54.1777,54.2156,54.1492,54.1587,79762.0
2023-11-16 12:45:00,57.07,57.07,56.98,57.01,83234.0,54.1587,54.1587,54.0733,54.1017,83234.0
2023-11-16 12:50:00,57.0,57.04,57.0,57.03,50480.0,54.0922,54.1302,54.0922,54.1207,50480.0
2023-11-16 12:55:00,57.03,57.1,57.02,57.08,83095.0,54.1207,54.1871,54.1112,54.1682,83095.0
2023-11-16 13:00:00,57.08,57.12,57.07,57.12,67890.0,54.1682,54.2061,54.1587,54.2061,67890.0
2023-11-16 13:05:00,57.12,57.17,56.81,57.16,231430.0,54.2061,54.2536,53.9119,54.2441,231430.0
2023-11-16 13:10:00,57.16,57.18,57.16,57.17,52220.0,54.2441,54.2631,54.2441,54.2536,52220.0
2023-11-16 13:15:00,57.17,57.22,57.16,57.22,87087.0,54.2536,54.301,54.2441,54.301,87087.0
2023-11-16 13:20:00,57.22,57.27,57.2,57.27,150359.0,54.301,54.3485,54.282,54.3485,150359.0
2023-11-16 13:25:00,57.27,57.29,57.23,57.24,84471.0,54.3485,54.3674,54.3105,54.32,84471.0
2023-11-16 13:30:00,57.24,57.27,57.19,57.2,86060.0,54.32,54.3485,54.2725,54.282,86060.0
2023-11-16 13:35:00,57.2,57.23,57.19,57.21,46919.0,54.282,54.3105,54.2725,54.2915,46919.0
2023-11-16 13:40:00,57.21,57.23,57.17,57.18,65246.0,54.2915,54.3105,54.2536,54.2631,65246.0
2023-11-16 13:45:00,57.17,57.18,57.09,57.11,121367.0,54.2536,54.2631,54.1777,54.1966,121367.0
2023-11-16 13:50:00,57.11,57.15,57.1,57.13,91672.0,54.1966,54.2346,54.1871,54.2156,91672.0
2023-11-16 13:55:00,57.14,57.15,57.09,57.1,595102.0,54.2251,54.2346,54.1777,54.1871,595102.0
2023-11-16 14:00:00,57.1,57.11,57.05,57.08,84745.0,54.1871,54.1966,54.1397,54.1682,84745.0
2023-11-16 14:05:00,57.09,57.11,57.05,57.05,64042.0,54.1777,54.1966,54.1397,54.1397,64042.0
2023-11-16 14:10:00,57.06,57.06,57.0,57.01,73731.0,54.1492,54.1492,54.0922,54.1017,73731.0
2023-11-16 14:15:00,57.01,57.06,57.0,57.05,79723.0,54.1017,54.1492,54.0922,54.1397,79723.0
2023-11-16 14:20:00,57.06,57.07,57.03,57.04,77476.0,54.1492,54.1587,54.1207,54.1302,77476.0
2023-11-16 14:25:00,57.04,57.07,57.02,57.06,69112.0,54.1302,54.1587,54.1112,54.1492,69112.0
2023-11-16 14:30:00,57.07,57.09,57.05,57.05,53847.0,54.1587,54.1777,54.1397,54.1397,53847.0
2023-11-16 14:35:00,57.05,57.1,57.05,57.07,88722.0,54.1397,54.1871,54.1397,54.1587,88722.0
2023-11-16 14:40:00,57.06,57.07,57.04,57.06,84947.0,54.1492,54.1587,54.1302,54.1492,84947.0
2023-11-16 14:45:00,57.06,57.1,57.05,57.08,61095.0,54.1492,54.1871,54.1397,54.1682,61095.0
2023-11-16 14:50:00,57.08,57.1,57.06,57.07,91396.0,54.1682,54.1871,54.1492,54.1587,91396.0
2023-11-16 14:55:00,57.06,57.07,57.04,57.05,122702.0,54.1492,54.1587,54.1302,54.1397,122702.0
2023-11-16 15:00:00,57.05,57.09,57.01,57.04,107310.0,54.1397,54.1777,54.1017,54.1302,107310.0
2023-11-16 15:05:00,57.03,57.06,57.01,57.05,97362.0,54.1207,54.1492,54.1017,54.1397,97362.0
2023-11-16 15:10:00,57.05,57.06,57.01,57.02,73610.0,54.1397,54.1492,54.1017,54.1112,73610.0
2023-11-16 15:15:00,57.03,57.04,57.0,57.02,107527.0,54.1207,54.1302,54.0922,54.1112,107527.0
2023-11-16 15:20:00,57.02,57.03,57.0,57.03,123799.0,54.1112,54.1207,54.0922,54.1207,123799.0
2023-11-16 15:25:00,57.02,57.07,57.02,57.07,122033.0,54.1112,54.1587,54.1112,54.1587,122033.0
2023-11-16 15:30:00,57.07,57.11,57.06,57.11,245931.0,54.1587,54.1966,54.1492,54.1966,245931.0
2023-11-16 15:35:00,57.11,57.13,57.07,57.09,201104.0,54.1966,54.2156,54.1587,54.1777,201104.0
2023-11-16 15:40:00,57.08,57.09,57.02,57.03,269855.0,54.1682,54.1777,54.1112,54.1207,269855.0
2023-11-16 15:45:00,57.04,57.05,56.99,57.05,432671.0,54.1302,54.1397,54.0828,54.1397,432671.0
2023-11-16 15:50:00,57.04,57.1,57.02,57.08,413444.0,54.1302,54.1871,54.1112,54.1682,413444.0
2023-11-16 15:55:00,57.08,57.17,57.06,57.13,973563.0,54.1682,54.2536,54.1492,54.2156,973563.0
2023-11-17 09:30:00,57.19,57.19,56.93,56.93,916624.0,54.2725,54.2725,54.0258,54.0258,916624.0
2023-11-17 09:35:00,56.94,57.03,56.86,56.91,90320.0,54.0353,54.1207,53.9594,54.0068,90320.0
2023-11-17 09:40:00,56.91,57.03,56.89,57.01,117116.0,54.0068,54.1207,53.9879,54.1017,117116.0
2023-11-17 09:45:00,57.01,57.06,56.97,56.97,93334.0,54.1017,54.1492,54.0638,54.0638,93334.0
2023-11-17 09:50:00,56.97,57.04,56.92,57.01,156231.0,54.0638,54.1302,54.0163,54.1017,156231.0
2023-11-17 09:55:00,57.01,57.03,56.94,57.0,107027.0,54.1017,54.1207,54.0353,54.0922,107027.0
2023-11-17 10:00:00,57.01,57.04,56.92,57.0,200436.0,54.1017,54.1302,54.0163,54.0922,200436.0
2023-11-17 10:05:00,56.99,57.04,56.95,56.98,102485.0,54.0828,54.1302,54.0448,54.0733,102485.0
2023-11-17 10:10:00,56.98,57.02,56.93,56.95,155778.0,54.0733,54.1112,54.0258,54.0448,155778.0
2023-11-17 10:15:00,56.96,56.99,56.88,56.89,165152.0,54.0543,54.0828,53.9784,53.9879,165152.0
2023-11-17 10:20:00,56.88,56.93,56.86,56.91,156341.0,53.9784,54.0258,53.9594,54.0068,156341.0
2023-11-17 10:25:00,56.91,56.94,56.83,56.87,196096.0,54.0068,54.0353,53.9309,53.9689,196096.0
2023-11-17 10:30:00,56.87,56.87,56.79,56.8,136381.0,53.9689,53.9689,53.893,53.9024,136381.0
2023-11-17 10:35:00,56.8,56.83,56.75,56.77,129180.0,53.9024,53.9309,53.855,53.874,129180.0
2023-11-17 10:40:00,56.76,56.81,56.75,56.77,98192.0,53.8645,53.9119,53.855,53.874,98192.0
2023-11-17 10:45:00,56.77,56.83,56.76,56.77,82336.0,53.874,53.9309,53.8645,53.874,82336.0
2023-11-17 10:50:00,56.76,56.77,56.7,56.73,133066.0,53.8645,53.874,53.8075,53.836,133066.0
2023-11-17 10:55:00,56.73,56.79,56.73,56.78,144825.0,53.836,53.893,53.836,53.8835,144825.0
2023-11-17 11:00:00,56.78,56.84,56.75,56.79,128267.0,53.8835,53.9404,53.855,53.893,128267.0
2023-11-17 11:05:00,56.8,56.84,56.77,56.82,136303.0,53.9024,53.9404,53.874,53.9214,136303.0
2023-11-17 11:10:00,56.82,56.86,56.8,56.8,71028.0,53.9214,53.9594,53.9024,53.9024,71028.0
2023-11-17 11:15:00,56.8,56.81,56.76,56.78,76360.0,53.9024,53.9119,53.8645,53.8835,76360.0
2023-11-17 11:20:00,56.78,56.78,56.73,56.77,111108.0,53.8835,53.8835,53.836,53.874,111108.0
2023-11-17 11:25:00,56.77,56.78,56.72,56.73,84434.0,53.874,53.8835,53.8265,53.836,84434.0
2023-11-17 11:30:00,56.73,56.77,56.71,56.77,128641.0,53.836,53.874,53.817,53.874,128641.0
2023-11-17 11:35:00,56.77,56.91,56.76,56.91,171531.0,53.874,54.0068,53.8645,54.0068,171531.0
2023-11-17 11:40:00,56.91,56.98,56.9,56.98,140544.0,54.0068,54.0733,53.9973,54.0733,140544.0
2023-11-17 11:45:00,56.98,57.01,56.92,56.93,105153.0,54.0733,54.1017,54.0163,54.0258,105153.0
2023-11-17 11:50:00,56.93,57.0,56.93,57.0,73658.0,54.0258,54.0922,54.0258,54.0922,73658.0
2023-11-17 11:55:00,57.0,57.0,56.97,57.0,61799.0,54.0922,54.0922,54.0638,54.0922,61799.0
2023-11-17 12:00:00,57.0,57.04,56.98,57.04,74529.0,54.0922,54.1302,54.0733,54.1302,74529.0
2023-11-17 12:05:00,57.04,57.08,57.02,57.05,91706.0,54.1302,54.1682,54.1112,54.1397,91706.0
2023-11-17 12:10:00,57.05,57.08,57.04,57.06,71502.0,54.1397,54.1682,54.1302,54.1492,71502.0
2023-11-17 12:15:00,57.05,57.07,57.02,57.05,50916.0,54.1397,54.1587,54.1112,54.1397,50916.0
2023-11-17 12:20:00,57.06,57.06,56.94,56.96,130968.0,54.1492,54.1492,54.0353,54.0543,130968.0
2023-11-17 12:25:00,56.96,56.98,56.93,56.96,79423.0,54.0543,54.0733,54.0258,54.0543,79423.0
2023-11-17 12:30:00,56.97,57.05,56.97,57.05,46465.0,54.0638,54.1397,54.0638,54.1397,46465.0
2023-11-17 12:35:00,57.05,57.08,57.04,57.07,40375.0,54.1397,54.1682,54.1302,54.1587,40375.0
2023-11-17 12:40:00,57.08,57.13,57.07,57.13,41751.0,54.1682,54.2156,54.1587,54.2156,41751.0
2023-11-17 12:45:00,57.13,57.14,57.08,57.11,55119.0,54.2156,54.2251,54.1682,54.1966,55119.0
2023-11-17 12:50:00,57.11,57.12,57.09,57.11,60045.0,54.1966,54.2061,54.1777,54.1966,60045.0
2023-11-17 12:55:00,57.11,57.11,57.04,57.07,52390.0,54.1966,54.1966,54.1302,54.1587,52390.0
2023-11-17 13:00:00,57.07,57.08,57.03,57.05,58851.0,54.1587,54.1682,54.1207,54.1397,58851.0
2023-11-17 13:05:00,57.05,57.12,57.04,57.12,60176.0,54.1397,54.2061,54.1302,54.2061,60176.0
2023-11-17 13:10:00,57.12,57.13,57.1,57.13,82481.0,54.2061,54.2156,54.1871,54.2156,82481.0
2023-11-17 13:15:00,57.13,57.14,57.11,57.12,38972.0,54.2156,54.2251,54.1966,54.2061,38972.0
2023-11-17 13:20:00,57.13,57.15,57.12,57.15,60816.0,54.2156,54.2346,54.2061,54.2346,60816.0
2023-11-17 13:25:00,57.15,57.17,57.13,57.15,58558.0,54.2346,54.2536,54.2156,54.2346,58558.0
2023-11-17 13:30:00,57.16,57.2,57.15,57.2,77328.0,54.2441,54.282,54.2346,54.282,77328.0
2023-11-17 13:35:00,57.2,57.24,57.17,57.2,96537.0,54.282,54.32,54.2536,54.282,96537.0
2023-11-17 13:40:00,57.21,57.25,57.2,57.21,68804.0,54.2915,54.3295,54.282,54.2915,68804.0
2023-11-17 13:45:00,57.22,57.24,57.2,57.23,42243.0,54.301,54.32,54.282,54.3105,42243.0
2023-11-17 13:50:00,57.22,57.24,57.21,57.23,50977.0,54.301,54.32,54.2915,54.3105,50977.0
2023-11-17 13:55:00,57.23,57.25,57.19,57.21,98832.0,54.3105,54.3295,54.2725,54.2915,98832.0
2023-11-17 14:00:00,57.2,57.2,57.15,57.19,57508.0,54.282,54.282,54.2346,54.2725,57508.0
2023-11-17 14:05:00,57.19,57.25,57.17,57.25,61121.0,54.2725,54.3295,54.2536,54.3295,61121.0
2023-11-17 14:10:00,57.25,57.27,57.23,57.24,70291.0,54.3295,54.3485,54.3105,54.32,70291.0
2023-11-17 14:15:00,57.23,57.24,57.2,57.22,61327.0,54.3105,54.32,54.282,54.301,61327.0
2023-11-17 14:20:00,57.22,57.23,57.19,57.23,45956.0,54.301,54.3105,54.2725,54.3105,45956.0
2023-11-17 14:25:00,57.23,57.23,57.16,57.18,91431.0,54.3105,54.3105,54.2441,54.2631,91431.0
2023-11-17 14:30:00,57.18,57.19,57.16,57.19,55015.0,54.2631,54.2725,54.2441,54.2725,55015.0
2023-11-17 14:35:00,57.19,57.24,57.18,57.21,99441.0,54.2725,54.32,54.2631,54.2915,99441.0
2023-11-17 14:40:00,57.21,57.25,57.2,57.25,73561.0,54.2915,54.3295,54.282,54.3295,73561.0
2023-11-17 14:45:00,57.25,57.26,57.21,57.24,74367.0,54.3295,54.339,54.2915,54.32,74367.0
2023-11-17 14:50:00,57.23,57.25,57.21,57.22,75893.0,54.3105,54.3295,54.2915,54.301,75893.0
2023-11-17 14:55:00,57.22,57.24,57.2,57.23,79835.0,54.301,54.32,54.282,54.3105,79835.0
2023-11-17 15:00:00,57.23,57.3,57.22,57.27,113682.0,54.3105,54.3769,54.301,54.3485,113682.0
2023-11-17 15:05:00,57.27,57.27,57.23,57.25,71553.0,54.3485,54.3485,54.3105,54.3295,71553.0
2023-11-17 15:10:00,57.25,57.31,57.23,57.3,88493.0,54.3295,54.3864,54.3105,54.3769,88493.0
2023-11-17 15:15:00,57.3,57.32,57.28,57.3,76489.0,54.3769,54.3959,54.358,54.3769,76489.0
2023-11-17 15:20:00,57.3,57.3,57.27,57.28,91710.0,54.3769,54.3769,54.3485,54.358,91710.0
2023-11-17 15:25:00,57.28,57.34,57.26,57.33,123842.0,54.358,54.4149,54.339,54.4054,123842.0
2023-11-17 15:30:00,57.34,57.34,57.23,57.28,212356.0,54.4149,54.4149,54.3105,54.358,212356.0
2023-11-17 15:35:00,57.27,57.3,57.23,57.27,164465.0,54.3485,54.3769,54.3105,54.3485,164465.0
2023-11-17 15:40:00,57.27,57.28,57.21,57.23,171600.0,54.3485,54.358,54.2915,54.3105,171600.0
2023-11-17 15:45:00,57.23,57.26,57.21,57.22,339924.0,54.3105,54.339,54.2915,54.301,339924.0
2023-11-17 15:50:00,57.22,57.27,57.18,57.26,331946.0,54.301,54.3485,54.2631,54.339,331946.0
2023-11-17 15:55:00,57.26,57.29,57.22,57.27,718859.0,54.339,54.3674,54.301,54.3485,718859.0
2023-11-20 09:30:00,57.05,57.15,56.95,57.12,480326.0,54.1397,54.2346,54.0448,54.2061,480326.0
2023-11-20 09:35:00,57.12,57.18,57.07,57.1,84977.0,54.2061,54.2631,54.1587,54.1871,84977.0
2023-11-20 09:40:00,57.1,57.1,56.99,57.04,129383.0,54.1871,54.1871,54.0828,54.1302,129383.0
2023-11-20 09:45:00,57.05,57.05,56.96,56.98,99517.0,54.1397,54.1397,54.0543,54.0733,99517.0
2023-11-20 09:50:00,56.97,57.03,56.96,57.0,112385.0,54.0638,54.1207,54.0543,54.0922,112385.0
2023-11-20 09:55:00,57.0,57.08,56.99,57.08,86265.0,54.0922,54.1682,54.0828,54.1682,86265.0
2023-11-20 10:00:00,57.08,57.14,57.04,57.12,85859.0,54.1682,54.2251,54.1302,54.2061,85859.0
2023-11-20 10:05:00,57.12,57.29,57.12,57.28,140283.0,54.2061,54.3674,54.2061,54.358,140283.0
2023-11-20 10:10:00,57.28,57.3,57.23,57.27,82614.0,54.358,54.3769,54.3105,54.3485,82614.0
2023-11-20 10:15:00,57.27,57.27,57.13,57.14,69418.0,54.3485,54.3485,54.2156,54.2251,69418.0
2023-11-20 10:20:00,57.14,57.17,57.11,57.16,80935.0,54.2251,54.2536,54.1966,54.2441,80935.0
2023-11-20 10:25:00,57.16,57.17,57.12,57.17,65591.0,54.2441,54.2536,54.2061,54.2536,65591.0
2023-11-20 10:30:00,57.16,57.2,57.14,57.19,57621.0,54.2441,54.282,54.2251,54.2725,57621.0
2023-11-20 10:35:00,57.2,57.24,57.19,57.21,81847.0,54.282,54.32,54.2725,54.2915,81847.0
2023-11-20 10:40:00,57.21,57.25,57.17,57.23,74500.0,54.2915,54.3295,54.2536,54.3105,74500.0
2023-11-20 10:45:00,57.23,57.31,57.22,57.27,124245.0,54.3105,54.3864,54.301,54.3485,124245.0
2023-11-20 10:50:00,57.27,57.29,57.22,57.28,72461.0,54.3485,54.3674,54.301,54.358,72461.0
2023-11-20 10:55:00,57.28,57.28,57.18,57.21,53199.0,54.358,54.358,54.2631,54.2915,53199.0
2023-11-20 11:00:00,57.21,57.32,57.21,57.3,62171.0,54.2915,54.3959,54.2915,54.3769,62171.0
2023-11-20 11:05:00,57.3,57.33,57.3,57.32,34081.0,54.3769,54.4054,54.3769,54.3959,34081.0
2023-11-20 11:10:00,57.31,57.35,57.29,57.33,139936.0,54.3864,54.4244,54.3674,54.4054,139936.0
2023-11-20 11:15:00,57.32,57.36,57.31,57.33,60024.0,54.3959,54.4339,54.3864,54.4054,60024.0
2023-11-20 11:20:00,57.33,57.34,57.28,57.33,56306.0,54.4054,54.4149,54.358,54.4054,56306.0
2023-11-20 11:25:00,57.33,57.36,57.31,57.34,87569.0,54.4054,54.4339,54.3864,54.4149,87569.0
2023-11-20 11:30:00,57.34,57.37,57.33,57.36,41874.0,54.4149,54.4434,54.4054,54.4339,41874.0
2023-11-20 11:35:00,57.37,57.4,57.35,57.36,84211.0,54.4434,54.4718,54.4244,54.4339,84211.0
2023-11-20 11:40:00,57.36,57.37,57.29,57.3,36781.0,54.4339,54.4434,54.3674,54.3769,36781.0
2023-11-20 11:45:00,57.3,57.33,57.29,57.32,33720.0,54.3769,54.4054,54.3674,54.3959,33720.0
2023-11-20 11:50:00,57.32,57.32,57.29,57.3,33856.0,54.3959,54.3959,54.3674,54.3769,33856.0
2023-11-20 11:55:00,57.3,57.31,57.28,57.3,56853.0,54.3769,54.3864,54.358,54.3769,56853.0
2023-11-20 12:00:00,57.3,57.32,57.28,57.3,49046.0,54.3769,54.3959,54.358,54.3769,49046.0
2023-11-20 12:05:00,57.3,57.33,57.29,57.3,48671.0,54.3769,54.4054,54.3674,54.3769,48671.0
2023-11-20 12:10:00,57.3,57.3,57.25,57.28,48725.0,54.3769,54.3769,54.3295,54.358,48725.0
2023-11-20 12:15:00,57.29,57.3,57.27,57.28,42394.0,54.3674,54.3769,54.3485,54.358,42394.0
2023-11-20 12:20:00,57.27,57.27,57.21,57.25,61313.0,54.3485,54.3485,54.2915,54.3295,61313.0
2023-11-20 12:25:00,57.24,57.26,57.21,57.25,75087.0,54.32,54.339,54.2915,54.3295,75087.0
2023-11-20 12:30:00,57.25,57.25,57.16,57.17,33336.0,54.3295,54.3295,54.2441,54.2536,33336.0
2023-11-20 12:35:00,57.17,57.21,57.16,57.18,98940.0,54.2536,54.2915,54.2441,54.2631,98940.0
2023-11-20 12:40:00,57.19,57.2,57.17,57.18,47894.0,54.2725,54.282,54.2536,54.2631,47894.0
2023-11-20 12:45:00,57.18,57.25,57.17,57.22,65120.0,54.2631,54.3295,54.2536,54.301,65120.0
2023-11-20 12:50:00,57.23,57.23,57.2,57.2,79471.0,54.3105,54.3105,54.282,54.282,79471.0
2023-11-20 12:55:00,57.21,57.22,57.19,57.21,49314.0,54.2915,54.301,54.2725,54.2915,49314.0
2023-11-20 13:00:00,57.21,57.3,57.18,57.29,64985.0,54.2915,54.3769,54.2631,54.3674,64985.0
2023-11-20 13:05:00,57.28,57.28,57.21,57.25,57074.0,54.358,54.358,54.2915,54.3295,57074.0
2023-11-20 13:10:00,57.25,57.26,57.23,57.26,58019.0,54.3295,54.339,54.3105,54.339,58019.0
2023-11-20 13:15:00,57.25,57.27,57.24,57.26,57562.0,54.3295,54.3485,54.32,54.339,57562.0
2023-11-20 13:20:00,57.25,57.29,57.25,57.27,80509.0,54.3295,54.3674,54.3295,54.3485,80509.0
2023-11-20 13:25:00,57.27,57.28,57.25,57.27,54207.0,54.3485,54.358,54.3295,54.3485,54207.0
2023-11-20 13:30:00,57.26,57.32,57.26,57.31,49154.0,54.339,54.3959,54.339,54.3864,49154.0
2023-11-20 13:35:00,57.31,57.35,57.31,57.35,74692.0,54.3864,54.4244,54.3864,54.4244,74692.0
2023-11-20 13:40:00,57.35,57.39,57.33,57.37,69674.0,54.4244,54.4623,54.4054,54.4434,69674.0
2023-11-20 13:45:00,57.38,57.39,57.33,57.33,70152.0,54.4529,54.4623,54.4054,54.4054,70152.0
2023-11-20 13:50:00,57.33,57.37,57.33,57.37,31461.0,54.4054,54.4434,54.4054,54.4434,31461.0
2023-11-20 13:55:00,57.37,57.4,57.35,57.38,65056.0,54.4434,54.4718,54.4244,54.4529,65056.0
2023-11-20 14:00:00,57.38,57.38,57.35,57.36,32777.0,54.4529,54.4529,54.4244,54.4339,32777.0
2023-11-20 14:05:00,57.36,57.44,57.35,57.44,88394.0,54.4339,54.5098,54.4244,54.5098,88394.0
2023-11-20 14:10:00,57.44,57.45,57.42,57.45,83102.0,54.5098,54.5193,54.4908,54.5193,83102.0
2023-11-20 14:15:00,57.44,57.45,57.35,57.36,82730.0,54.5098,54.5193,54.4244,54.4339,82730.0
2023-11-20 14:20:00,57.36,57.41,57.34,57.41,137517.0,54.4339,54.4813,54.4149,54.4813,137517.0
2023-11-20 14:25:00,57.41,57.44,57.38,57.41,116096.0,54.4813,54.5098,54.4529,54.4813,116096.0
2023-11-20 14:30:00,57.41,57.43,57.4,57.43,56572.0,54.4813,54.5003,54.4718,54.5003,56572.0
2023-11-20 14:35:00,57.43,57.45,57.42,57.44,45999.0,54.5003,54.5193,54.4908,54.5098,45999.0
2023-11-20 14:40:00,57.44,57.49,57.43,57.49,111848.0,54.5098,54.5572,54.5003,54.5572,111848.0
2023-11-20 14:45:00,57.49,57.5,57.46,57.48,66081.0,54.5572,54.5667,54.5288,54.5478,66081.0
2023-11-20 14:50:00,57.48,57.52,57.47,57.52,88678.0,54.5478,54.5857,54.5383,54.5857,88678.0
2023-11-20 14:55:00,57.51,57.52,57.48,57.5,80613.0,54.5762,54.5857,54.5478,54.5667,80613.0
2023-11-20 15:00:00,57.51,57.53,57.5,57.51,69044.0,54.5762,54.5952,54.5667,54.5762,69044.0
2023-11-20 15:05:00,57.51,57.53,57.49,57.53,55152.0,54.5762,54.5952,54.5572,54.5952,55152.0
2023-11-20 15:10:00,57.53,57.54,57.5,57.54,60835.0,54.5952,54.6047,54.5667,54.6047,60835.0
2023-11-20 15:15:00,57.54,57.55,57.51,57.55,83261.0,54.6047,54.6142,54.5762,54.6142,83261.0
2023-11-20 15:20:00,57.55,57.55,57.5,57.53,83425.0,54.6142,54.6142,54.5667,54.5952,83425.0
2023-11-20 15:25:00,57.53,57.58,57.52,57.57,76386.0,54.5952,54.6427,54.5857,54.6332,76386.0
2023-11-20 15:30:00,57.57,57.57,57.52,57.55,272881.0,54.6332,54.6332,54.5857,54.6142,272881.0
2023-11-20 15:35:00,57.55,57.56,57.51,57.53,117271.0,54.6142,54.6237,54.5762,54.5952,117271.0
2023-11-20 15:40:00,57.53,57.55,57.5,57.5,147843.0,54.5952,54.6142,54.5667,54.5667,147843.0
2023-11-20 15:45:00,57.5,57.52,57.49,57.51,133132.0,54.5667,54.5857,54.5572,54.5762,133132.0
2023-11-20 15:50:00,57.51,57.51,57.43,57.46,284780.0,54.5762,54.5762,54.5003,54.5288,284780.0
2023-11-20 15:55:00,57.46,57.46,57.36,57.4,775989.0,54.5288,54.5288,54.4339,54.4718,775989.0
2023-11-21 09:30:00,57.46,57.55,57.38,57.39,383438.0,54.5288,54.6142,54.4529,54.4623,383438.0
2023-11-21 09:35:00,57.39,57.4,57.33,57.38,109105.0,54.4623,54.4718,54.4054,54.4529,109105.0
2023-11-21 09:40:00,57.37,57.42,57.35,57.41,174273.0,54.4434,54.4908,54.4244,54.4813,174273.0
2023-11-21 09:45:00,57.41,57.56,57.41,57.55,93445.0,54.4813,54.6237,54.4813,54.6142,93445.0
2023-11-21 09:50:00,57.55,57.58,57.46,57.48,252395.0,54.6142,54.6427,54.5288,54.5478,252395.0
2023-11-21 09:55:00,57.48,57.53,57.45,57.53,99394.0,54.5478,54.5952,54.5193,54.5952,99394.0
2023-11-21 10:00:00,57.53,57.59,57.49,57.51,189461.0,54.5952,54.6521,54.5572,54.5762,189461.0
2023-11-21 10:05:00,57.5,57.5,57.44,57.48,73661.0,54.5667,54.5667,54.5098,54.5478,73661.0
2023-11-21 10:10:00,57.48,57.52,57.46,57.51,93992.0,54.5478,54.5857,54.5288,54.5762,93992.0
2023-11-21 10:15:00,57.5,57.71,57.5,57.67,195902.0,54.5667,54.766,54.5667,54.7281,195902.0
2023-11-21 10:20:00,57.67,57.71,57.65,57.71,89108.0,54.7281,54.766,54.7091,54.766,89108.0
2023-11-21 10:25:00,57.71,57.73,57.67,57.68,115509.0,54.766,54.785,54.7281,54.7376,115509.0
2023-11-21 10:30:00,57.68,57.73,57.66,57.73,149962.0,54.7376,54.785,54.7186,54.785,149962.0
2023-11-21 10:35:00,57.72,57.78,57.68,57.72,135381.0,54.7755,54.8325,54.7376,54.7755,135381.0
2023-11-21 10:40:00,57.72,57.73,57.63,57.7,92251.0,54.7755,54.785,54.6901,54.7565,92251.0
2023-11-21 10:45:00,57.7,57.74,57.67,57.72,136040.0,54.7565,54.7945,54.7281,54.7755,136040.0
2023-11-21 10:50:00,57.71,57.75,57.69,57.69,109552.0,54.766,54.804,54.747,54.747,109552.0
2023-11-21 10:55:00,57.69,57.75,57.68,57.75,98003.0,54.747,54.804,54.7376,54.804,98003.0
2023-11-21 11:00:00,57.75,57.82,57.74,57.79,131824.0,54.804,54.8704,54.7945,54.8419,131824.0
2023-11-21 11:05:00,57.79,57.79,57.74,57.77,49295.0,54.8419,54.8419,54.7945,54.823,49295.0
2023-11-21 11:10:00,57.77,57.77,57.72,57.72,54148.0,54.823,54.823,54.7755,54.7755,54148.0
2023-11-21 11:15:00,57.71,57.74,57.7,57.72,84000.0,54.766,54.7945,54.7565,54.7755,84000.0
2023-11-21 11:20:00,57.71,57.72,57.68,57.7,72139.0,54.766,54.7755,54.7376,54.7565,72139.0
2023-11-21 11:25:00,57.7,57.76,57.68,57.73,97207.0,54.7565,54.8135,54.7376,54.785,97207.0
2023-11-21 11:30:00,57.73,57.8,57.73,57.8,102051.0,54.785,54.8514,54.785,54.8514,102051.0
2023-11-21 11:35:00,57.8,57.86,57.73,57.73,189757.0,54.8514,54.9084,54.785,54.785,189757.0
2023-11-21 11:40:00,57.73,57.74,57.65,57.68,51835.0,54.785,54.7945,54.7091,54.7376,51835.0
2023-11-21 11:45:00,57.68,57.72,57.67,57.71,71761.0,54.7376,54.7755,54.7281,54.766,71761.0
2023-11-21 11:50:00,57.71,57.78,57.7,57.78,36637.0,54.766,54.8325,54.7565,54.8325,36637.0
2023-11-21 11:55:00,57.78,57.78,57.73,57.76,63080.0,54.8325,54.8325,54.785,54.8135,63080.0
2023-11-21 12:00:00,57.76,57.81,57.75,57.8,114547.0,54.8135,54.8609,54.804,54.8514,114547.0
2023-11-21 12:05:00,57.79,57.8,57.76,57.79,34040.0,54.8419,54.8514,54.8135,54.8419,34040.0
2023-11-21 12:10:00,57.79,57.84,57.78,57.82,58883.0,54.8419,54.8894,54.8325,54.8704,58883.0
2023-11-21 12:15:00,57.82,57.82,57.78,57.82,62331.0,54.8704,54.8704,54.8325,54.8704,62331.0
2023-11-21 12:20:00,57.82,57.85,57.81,57.84,53913.0,54.8704,54.8989,54.8609,54.8894,53913.0
2023-11-21 12:25:00,57.84,57.85,57.83,57.85,49695.0,54.8894,54.8989,54.8799,54.8989,49695.0
2023-11-21 12:30:00,57.85,57.86,57.82,57.85,97288.0,54.8989,54.9084,54.8704,54.8989,97288.0
2023-11-21 12:35:00,57.84,57.87,57.83,57.86,69481.0,54.8894,54.9179,54.8799,54.9084,69481.0
2023-11-21 12:40:00,57.86,57.87,57.83,57.86,52887.0,54.9084,54.9179,54.8799,54.9084,52887.0
2023-11-21 12:45:00,57.86,57.87,57.83,57.85,52724.0,54.9084,54.9179,54.8799,54.8989,52724.0
2023-11-21 12:50:00,57.85,57.85,57.83,57.84,36785.0,54.8989,54.8989,54.8799,54.8894,36785.0
2023-11-21 12:55:00,57.85,57.85,57.79,57.82,51936.0,54.8989,54.8989,54.8419,54.8704,51936.0
2023-11-21 13:00:00,57.82,57.85,57.76,57.85,331135.0,54.8704,54.8989,54.8135,54.8989,331135.0
2023-11-21 13:05:00,57.84,57.86,57.81,57.81,37116.0,54.8894,54.9084,54.8609,54.8609,37116.0
2023-11-21 13:10:00,57.81,57.84,57.8,57.83,39290.0,54.8609,54.8894,54.8514,54.8799,39290.0
2023-11-21 13:15:00,57.83,57.87,57.82,57.87,48177.0,54.8799,54.9179,54.8704,54.9179,48177.0
2023-11-21 13:20:00,57.87,57.9,57.86,57.9,73493.0,54.9179,54.9463,54.9084,54.9463,73493.0
2023-11-21 13:25:00,57.9,57.91,57.87,57.91,113194.0,54.9463,54.9558,54.9179,54.9558,113194.0
2023-11-21 13:30:00,57.9,57.94,57.89,57.91,116128.0,54.9463,54.9843,54.9368,54.9558,116128.0
2023-11-21 13:35:00,57.91,57.92,57.89,57.9,52549.0,54.9558,54.9653,54.9368,54.9463,52549.0
2023-11-21 13:40:00,57.89,57.91,57.89,57.89,48387.0,54.9368,54.9558,54.9368,54.9368,48387.0
2023-11-21 13:45:00,57.9,57.91,57.89,57.9,151663.0,54.9463,54.9558,54.9368,54.9463,151663.0
2023-11-21 13:50:00,57.9,57.9,57.85,57.88,62247.0,54.9463,54.9463,54.8989,54.9274,62247.0
2023-11-21 13:55:00,57.88,57.89,57.86,57.87,44046.0,54.9274,54.9368,54.9084,54.9179,44046.0
2023-11-21 14:00:00,57.86,57.88,57.82,57.87,72131.0,54.9084,54.9274,54.8704,54.9179,72131.0
2023-11-21 14:05:00,57.87,57.89,57.86,57.88,44288.0,54.9179,54.9368,54.9084,54.9274,44288.0
2023-11-21 14:10:00,57.88,57.88,57.85,57.88,57818.0,54.9274,54.9274,54.8989,54.9274,57818.0
2023-11-21 14:15:00,57.87,57.89,57.85,57.87,72531.0,54.9179,54.9368,54.8989,54.9179,72531.0
2023-11-21 14:20:00,57.88,57.88,57.83,57.85,51458.0,54.9274,54.9274,54.8799,54.8989,51458.0
2023-11-21 14:25:00,57.84,57.84,57.81,57.84,296605.0,54.8894,54.8894,54.8609,54.8894,296605.0
2023-11-21 14:30:00,57.84,57.87,57.82,57.86,50185.0,54.8894,54.9179,54.8704,54.9084,50185.0
2023-11-21 14:35:00,57.86,57.88,57.81,57.82,74293.0,54.9084,54.9274,54.8609,54.8704,74293.0
2023-11-21 14:40:00,57.82,57.82,57.76,57.78,83429.0,54.8704,54.8704,54.8135,54.8325,83429.0
2023-11-21 14:45:00,57.78,57.82,57.77,57.81,60511.0,54.8325,54.8704,54.823,54.8609,60511.0
2023-11-21 14:50:00,57.81,57.86,57.8,57.86,326050.0,54.8609,54.9084,54.8514,54.9084,326050.0
2023-11-21 14:55:00,57.86,57.91,57.85,57.9,85587.0,54.9084,54.9558,54.8989,54.9463,85587.0
2023-11-21 15:00:00,57.9,57.93,57.89,57.93,78271.0,54.9463,54.9748,54.9368,54.9748,78271.0
2023-11-21 15:05:00,57.92,57.93,57.89,57.89,72810.0,54.9653,54.9748,54.9368,54.9368,72810.0
2023-11-21 15:10:00,57.9,57.9,57.88,57.9,63355.0,54.9463,54.9463,54.9274,54.9463,63355.0
2023-11-21 15:15:00,57.9,57.92,57.88,57.88,110605.0,54.9463,54.9653,54.9274,54.9274,110605.0
2023-11-21 15:20:00,57.89,57.89,57.85,57.86,94397.0,54.9368,54.9368,54.8989,54.9084,94397.0
2023-11-21 15:25:00,57.85,57.87,57.82,57.85,87185.0,54.8989,54.9179,54.8704,54.8989,87185.0
2023-11-21 15:30:00,57.86,57.89,57.82,57.88,358612.0,54.9084,54.9368,54.8704,54.9274,358612.0
2023-11-21 15:35:00,57.89,57.91,57.87,57.89,116143.0,54.9368,54.9558,54.9179,54.9368,116143.0
2023-11-21 15:40:00,57.89,57.94,57.88,57.93,142362.0,54.9368,54.9843,54.9274,54.9748,142362.0
2023-11-21 15:45:00,57.93,57.94,57.88,57.9,240079.0,54.9748,54.9843,54.9274,54.9463,240079.0
2023-11-21 15:50:00,57.9,57.96,57.89,57.95,246022.0,54.9463,55.0033,54.9368,54.9938,246022.0
2023-11-21 15:55:00,57.96,58.04,57.91,58.03,1169015.0,55.0033,55.0792,54.9558,55.0697,1169015.0
2023-11-22 09:30:00,58.26,58.43,58.12,58.35,534141.0,55.288,55.4493,55.1551,55.3734,534141.0
2023-11-22 09:35:00,58.34,58.45,58.26,58.4,141646.0,55.3639,55.4683,55.288,55.4208,141646.0
2023-11-22 09:40:00,58.4,58.44,58.39,58.42,155339.0,55.4208,55.4588,55.4113,55.4398,155339.0
2023-11-22 09:45:00,58.42,58.44,58.36,58.42,129843.0,55.4398,55.4588,55.3829,55.4398,129843.0
2023-11-22 09:50:00,58.41,58.47,58.39,58.44,109659.0,55.4303,55.4873,55.4113,55.4588,109659.0
2023-11-22 09:55:00,58.43,58.49,58.38,58.48,152544.0,55.4493,55.5062,55.4018,55.4967,152544.0
2023-11-22 10:00:00,58.48,58.54,58.41,58.44,186167.0,55.4967,55.5537,55.4303,55.4588,186167.0
2023-11-22 10:05:00,58.44,58.44,58.35,58.4,122528.0,55.4588,55.4588,55.3734,55.4208,122528.0
2023-11-22 10:10:00,58.4,58.44,58.39,58.44,109555.0,55.4208,55.4588,55.4113,55.4588,109555.0
2023-11-22 10:15:00,58.43,58.51,58.43,58.46,134162.0,55.4493,55.5252,55.4493,55.4778,134162.0
2023-11-22 10:20:00,58.45,58.48,58.37,58.39,143175.0,55.4683,55.4967,55.3924,55.4113,143175.0
2023-11-22 10:25:00,58.38,58.41,58.35,58.39,60871.0,55.4018,55.4303,55.3734,55.4113,60871.0
2023-11-22 10:30:00,58.4,58.47,58.39,58.4,92136.0,55.4208,55.4873,55.4113,55.4208,92136.0
2023-11-22 10:35:00,58.4,58.43,58.37,58.42,92414.0,55.4208,55.4493,55.3924,55.4398,92414.0
2023-11-22 10:40:00,58.42,58.48,58.38,58.47,110204.0,55.4398,55.4967,55.4018,55.4873,110204.0
2023-11-22 10:45:00,58.46,58.47,58.39,58.42,96790.0,55.4778,55.4873,55.4113,55.4398,96790.0
2023-11-22 10:50:00,58.42,58.43,58.38,58.41,98013.0,55.4398,55.4493,55.4018,55.4303,98013.0
2023-11-22 10:55:00,58.41,58.42,58.36,58.42,171391.0,55.4303,55.4398,55.3829,55.4398,171391.0
2023-11-22 11:00:00,58.42,58.45,58.37,58.45,68576.0,55.4398,55.4683,55.3924,55.4683,68576.0
2023-11-22 11:05:00,58.44,58.46,58.44,58.45,67682.0,55.4588,55.4778,55.4588,55.4683,67682.0
2023-11-22 11:10:00,58.45,58.48,58.38,58.46,90296.0,55.4683,55.4967,55.4018,55.4778,90296.0
2023-11-22 11:15:00,58.47,58.5,58.46,58.48,56980.0,55.4873,55.5157,55.4778,55.4967,56980.0
2023-11-22 11:20:00,58.48,58.48,58.39,58.48,102826.0,55.4967,55.4967,55.4113,55.4967,102826.0
2023-11-22 11:25:00,58.48,58.48,58.39,58.4,68420.0,55.4967,55.4967,55.4113,55.4208,68420.0
2023-11-22 11:30:00,58.41,58.44,58.39,58.44,56803.0,55.4303,55.4588,55.4113,55.4588,56803.0
2023-11-22 11:35:00,58.44,58.44,58.38,58.43,44996.0,55.4588,55.4588,55.4018,55.4493,44996.0
2023-11-22 11:40:00,58.43,58.46,58.42,58.46,83070.0,55.4493,55.4778,55.4398,55.4778,83070.0
2023-11-22 11:45:00,58.46,58.47,58.4,58.41,90328.0,55.4778,55.4873,55.4208,55.4303,90328.0
2023-11-22 11:50:00,58.41,58.42,58.38,58.38,62203.0,55.4303,55.4398,55.4018,55.4018,62203.0
2023-11-22 11:55:00,58.39,58.42,58.37,58.41,48948.0,55.4113,55.4398,55.3924,55.4303,48948.0
2023-11-22 12:00:00,58.41,58.48,58.4,58.47,102432.0,55.4303,55.4967,55.4208,55.4873,102432.0
2023-11-22 12:05:00,58.47,58.49,58.43,58.44,64678.0,55.4873,55.5062,55.4493,55.4588,64678.0
2023-11-22 12:10:00,58.45,58.45,58.37,58.41,127231.0,55.4683,55.4683,55.3924,55.4303,127231.0
2023-11-22 12:15:00,58.41,58.43,58.37,58.43,73761.0,55.4303,55.4493,55.3924,55.4493,73761.0
2023-11-22 12:20:00,58.43,58.43,58.4,58.43,73000.0,55.4493,55.4493,55.4208,55.4493,73000.0
2023-11-22 12:25:00,58.43,58.43,58.37,58.37,63001.0,55.4493,55.4493,55.3924,55.3924,63001.0
2023-11-22 12:30:00,58.37,58.38,58.31,58.31,56178.0,55.3924,55.4018,55.3354,55.3354,56178.0
2023-11-22 12:35:00,58.32,58.33,58.28,58.31,67787.0,55.3449,55.3544,55.3069,55.3354,67787.0
2023-11-22 12:40:00,58.3,58.33,58.26,58.27,49040.0,55.3259,55.3544,55.288,55.2975,49040.0
2023-11-22 12:45:00,58.27,58.32,58.26,58.28,82102.0,55.2975,55.3449,55.288,55.3069,82102.0
2023-11-22 12:50:00,58.29,58.36,58.28,58.33,64478.0,55.3164,55.3829,55.3069,55.3544,64478.0
2023-11-22 12:55:00,58.34,58.39,58.33,58.39,53644.0,55.3639,55.4113,55.3544,55.4113,53644.0
2023-11-22 13:00:00,58.38,58.4,58.37,58.39,44882.0,55.4018,55.4208,55.3924,55.4113,44882.0
2023-11-22 13:05:00,58.39,58.45,58.38,58.45,60838.0,55.4113,55.4683,55.4018,55.4683,60838.0
2023-11-22 13:10:00,58.44,58.46,58.42,58.46,53564.0,55.4588,55.4778,55.4398,55.4778,53564.0
2023-11-22 13:15:00,58.46,58.46,58.36,58.38,84043.0,55.4778,55.4778,55.3829,55.4018,84043.0
2023-11-22 13:20:00,58.38,58.38,58.35,58.37,54555.0,55.4018,55.4018,55.3734,55.3924,54555.0
2023-11-22 13:25:00,58.37,58.38,58.35,58.38,65648.0,55.3924,55.4018,55.3734,55.4018,65648.0
2023-11-22 13:30:00,58.38,58.39,58.3,58.34,114273.0,55.4018,55.4113,55.3259,55.3639,114273.0
2023-11-22 13:35:00,58.35,58.35,58.3,58.32,62794.0,55.3734,55.3734,55.3259,55.3449,62794.0
2023-11-22 13:40:00,58.31,58.36,58.31,58.35,44600.0,55.3354,55.3829,55.3354,55.3734,44600.0
2023-11-22 13:45:00,58.35,58.36,58.33,58.35,48167.0,55.3734,55.3829,55.3544,55.3734,48167.0
2023-11-22 13:50:00,58.34,58.38,58.34,58.37,54470.0,55.3639,55.4018,55.3639,55.3924,54470.0
2023-11-22 13:55:00,58.37,58.37,58.33,58.34,51176.0,55.3924,55.3924,55.3544,55.3639,51176.0
2023-11-22 14:00:00,58.34,58.38,58.34,58.37,56910.0,55.3639,55.4018,55.3639,55.3924,56910.0
2023-11-22 14:05:00,58.37,58.4,58.36,58.39,46464.0,55.3924,55.4208,55.3829,55.4113,46464.0
2023-11-22 14:10:00,58.39,58.43,58.38,58.38,51478.0,55.4113,55.4493,55.4018,55.4018,51478.0
2023-11-22 14:15:00,58.39,58.41,58.37,58.41,54846.0,55.4113,55.4303,55.3924,55.4303,54846.0
2023-11-22 14:20:00,58.41,58.43,58.39,58.4,54331.0,55.4303,55.4493,55.4113,55.4208,54331.0
2023-11-22 14:25:00,58.39,58.44,58.39,58.42,68485.0,55.4113,55.4588,55.4113,55.4398,68485.0
2023-11-22 14:30:00,58.42,58.49,58.41,58.44,119573.0,55.4398,55.5062,55.4303,55.4588,119573.0
2023-11-22 14:35:00,58.44,58.45,58.34,58.36,87993.0,55.4588,55.4683,55.3639,55.3829,87993.0
2023-11-22 14:40:00,58.36,58.37,58.33,58.37,63832.0,55.3829,55.3924,55.3544,55.3924,63832.0
2023-11-22 14:45:00,58.37,58.4,58.36,58.39,44965.0,55.3924,55.4208,55.3829,55.4113,44965.0
2023-11-22 14:50:00,58.39,58.41,58.37,58.39,45430.0,55.4113,55.4303,55.3924,55.4113,45430.0
2023-11-22 14:55:00,58.38,58.42,58.36,58.39,65372.0,55.4018,55.4398,55.3829,55.4113,65372.0
2023-11-22 15:00:00,58.39,58.44,58.37,58.41,69610.0,55.4113,55.4588,55.3924,55.4303,69610.0
2023-11-22 15:05:00,58.42,58.42,58.37,58.41,73848.0,55.4398,55.4398,55.3924,55.4303,73848.0
2023-11-22 15:10:00,58.4,58.43,58.39,58.43,61255.0,55.4208,55.4493,55.4113,55.4493,61255.0
2023-11-22 15:15:00,58.43,58.43,58.37,58.37,73494.0,55.4493,55.4493,55.3924,55.3924,73494.0
2023-11-22 15:20:00,58.38,58.4,58.35,58.4,91603.0,55.4018,55.4208,55.3734,55.4208,91603.0
2023-11-22 15:25:00,58.4,58.45,58.4,58.43,82372.0,55.4208,55.4683,55.4208,55.4493,82372.0
2023-11-22 15:30:00,58.44,58.45,58.4,58.45,72928.0,55.4588,55.4683,55.4208,55.4683,72928.0
2023-11-22 15:35:00,58.45,58.48,58.41,58.47,143839.0,55.4683,55.4967,55.4303,55.4873,143839.0
2023-11-22 15:40:00,58.47,58.49,58.45,58.46,126546.0,55.4873,55.5062,55.4683,55.4778,126546.0
2023-11-22 15:45:00,58.45,58.48,58.44,58.47,228692.0,55.4683,55.4967,55.4588,55.4873,228692.0
2023-11-22 15:50:00,58.46,58.47,58.41,58.43,299424.0,55.4778,55.4873,55.4303,55.4493,299424.0
2023-11-22 15:55:00,58.43,58.45,58.4,58.4,513914.0,55.4493,55.4683,55.4208,55.4208,513914.0
2023-11-24 09:30:00,58.46,58.73,58.41,58.68,401673.0,55.4778,55.734,55.4303,55.6865,401673.0
2023-11-24 09:35:00,58.68,58.75,58.6,58.62,85304.0,55.6865,55.753,55.6106,55.6296,85304.0
2023-11-24 09:40:00,58.63,58.63,58.47,58.5,76490.0,55.6391,55.6391,55.4873,55.5157,76490.0
2023-11-24 09:45:00,58.52,58.53,58.45,58.51,59383.0,55.5347,55.5442,55.4683,55.5252,59383.0
2023-11-24 09:50:00,58.51,58.51,58.44,58.46,59312.0,55.5252,55.5252,55.4588,55.4778,59312.0
2023-11-24 09:55:00,58.46,58.48,58.4,58.44,131183.0,55.4778,55.4967,55.4208,55.4588,131183.0
2023-11-24 10:00:00,58.44,58.53,58.42,58.5,70919.0,55.4588,55.5442,55.4398,55.5157,70919.0
2023-11-24 10:05:00,58.51,58.51,58.42,58.45,84620.0,55.5252,55.5252,55.4398,55.4683,84620.0
2023-11-24 10:10:00,58.45,58.5,58.44,58.5,61571.0,55.4683,55.5157,55.4588,55.5157,61571.0
2023-11-24 10:15:00,58.5,58.57,58.49,58.55,86551.0,55.5157,55.5822,55.5062,55.5632,86551.0
2023-11-24 10:20:00,58.56,58.56,58.47,58.48,56483.0,55.5727,55.5727,55.4873,55.4967,56483.0
2023-11-24 10:25:00,58.48,58.52,58.47,58.51,88761.0,55.4967,55.5347,55.4873,55.5252,88761.0
2023-11-24 10:30:00,58.51,58.55,58.5,58.52,50075.0,55.5252,55.5632,55.5157,55.5347,50075.0
2023-11-24 10:35:00,58.52,58.54,58.44,58.46,57210.0,55.5347,55.5537,55.4588,55.4778,57210.0
2023-11-24 10:40:00,58.46,58.49,58.44,58.48,62794.0,55.4778,55.5062,55.4588,55.4967,62794.0
2023-11-24 10:45:00,58.48,58.58,58.47,58.54,146669.0,55.4967,55.5916,55.4873,55.5537,146669.0
2023-11-24 10:50:00,58.55,58.62,58.54,58.59,93715.0,55.5632,55.6296,55.5537,55.6011,93715.0
2023-11-24 10:55:00,58.59,58.6,58.53,58.53,48211.0,55.6011,55.6106,55.5442,55.5442,48211.0
2023-11-24 11:00:00,58.53,58.53,58.46,58.46,75022.0,55.5442,55.5442,55.4778,55.4778,75022.0
2023-11-24 11:05:00,58.46,58.49,58.45,58.48,53146.0,55.4778,55.5062,55.4683,55.4967,53146.0
2023-11-24 11:10:00,58.48,58.55,58.47,58.55,61487.0,55.4967,55.5632,55.4873,55.5632,61487.0
2023-11-24 11:15:00,58.55,58.55,58.48,58.48,43636.0,55.5632,55.5632,55.4967,55.4967,43636.0
2023-11-24 11:20:00,58.49,58.52,58.46,58.47,40067.0,55.5062,55.5347,55.4778,55.4873,40067.0
2023-11-24 11:25:00,58.47,58.48,58.43,58.46,38417.0,55.4873,55.4967,55.4493,55.4778,38417.0
2023-11-24 11:30:00,58.47,58.5,58.46,58.46,26990.0,55.4873,55.5157,55.4778,55.4778,26990.0
2023-11-24 11:35:00,58.46,58.51,58.42,58.43,75554.0,55.4778,55.5252,55.4398,55.4493,75554.0
2023-11-24 11:40:00,58.43,58.44,58.41,58.43,47839.0,55.4493,55.4588,55.4303,55.4493,47839.0
2023-11-24 11:45:00,58.43,58.44,58.39,58.41,100022.0,55.4493,55.4588,55.4113,55.4303,100022.0
2023-11-24 11:50:00,58.41,58.43,58.4,58.42,44771.0,55.4303,55.4493,55.4208,55.4398,44771.0
2023-11-24 11:55:00,58.42,58.45,58.41,58.43,36676.0,55.4398,55.4683,55.4303,55.4493,36676.0
2023-11-24 12:00:00,58.44,58.48,58.43,58.47,35582.0,55.4588,55.4967,55.4493,55.4873,35582.0
2023-11-24 12:05:00,58.47,58.49,58.46,58.47,35468.0,55.4873,55.5062,55.4778,55.4873,35468.0
2023-11-24 12:10:00,58.47,58.51,58.46,58.49,38504.0,55.4873,55.5252,55.4778,55.5062,38504.0
2023-11-24 12:15:00,58.48,58.48,58.44,58.45,33492.0,55.4967,55.4967,55.4588,55.4683,33492.0
2023-11-24 12:20:00,58.45,58.45,58.4,58.41,103686.0,55.4683,55.4683,55.4208,55.4303,103686.0
2023-11-24 12:25:00,58.41,58.43,58.4,58.41,59393.0,55.4303,55.4493,55.4208,55.4303,59393.0
2023-11-24 12:30:00,58.41,58.42,58.38,58.41,66035.0,55.4303,55.4398,55.4018,55.4303,66035.0
2023-11-24 12:35:00,58.4,58.41,58.36,58.38,40345.0,55.4208,55.4303,55.3829,55.4018,40345.0
2023-11-24 12:40:00,58.38,58.39,58.33,58.35,73180.0,55.4018,55.4113,55.3544,55.3734,73180.0
2023-11-24 12:45:00,58.35,58.4,58.35,58.37,72557.0,55.3734,55.4208,55.3734,55.3924,72557.0
2023-11-24 12:50:00,58.37,58.42,58.36,58.42,92784.0,55.3924,55.4398,55.3829,55.4398,92784.0
2023-11-24 12:55:00,58.41,58.52,58.4,58.51,225563.0,55.4303,55.5347,55.4208,55.5252,225563.0
2023-11-27 09:30:00,58.54,58.63,58.45,58.47,324764.0,55.5537,55.6391,55.4683,55.4873,324764.0
2023-11-27 09:35:00,58.47,58.48,58.33,58.36,101389.0,55.4873,55.4967,55.3544,55.3829,101389.0
2023-11-27 09:40:00,58.36,58.44,58.31,58.43,105068.0,55.3829,55.4588,55.3354,55.4493,105068.0
2023-11-27 09:45:00,58.43,58.44,58.27,58.38,120185.0,55.4493,55.4588,55.2975,55.4018,120185.0
2023-11-27 09:50:00,58.38,58.51,58.37,58.49,91648.0,55.4018,55.5252,55.3924,55.5062,91648.0
2023-11-27 09:55:00,58.5,58.56,58.47,58.55,75181.0,55.5157,55.5727,55.4873,55.5632,75181.0
2023-11-27 10:00:00,58.55,58.57,58.5,58.54,79187.0,55.5632,55.5822,55.5157,55.5537,79187.0
2023-11-27 10:05:00,58.54,58.56,58.45,58.47,80350.0,55.5537,55.5727,55.4683,55.4873,80350.0
2023-11-27 10:10:00,58.47,58.5,58.46,58.47,64827.0,55.4873,55.5157,55.4778,55.4873,64827.0
2023-11-27 10:15:00,58.47,58.52,58.45,58.48,100298.0,55.4873,55.5347,55.4683,55.4967,100298.0
2023-11-27 10:20:00,58.48,58.55,58.47,58.54,58165.0,55.4967,55.5632,55.4873,55.5537,58165.0
2023-11-27 10:25:00,58.54,58.62,58.54,58.59,126690.0,55.5537,55.6296,55.5537,55.6011,126690.0
2023-11-27 10:30:00,58.6,58.62,58.57,58.58,58193.0,55.6106,55.6296,55.5822,55.5916,58193.0
2023-11-27 10:35:00,58.58,58.62,58.56,58.6,104986.0,55.5916,55.6296,55.5727,55.6106,104986.0
2023-11-27 10:40:00,58.6,58.61,58.56,58.58,54152.0,55.6106,55.6201,55.5727,55.5916,54152.0
2023-11-27 10:45:00,58.58,58.6,58.55,58.55,103747.0,55.5916,55.6106,55.5632,55.5632,103747.0
2023-11-27 10:50:00,58.55,58.61,58.54,58.6,112790.0,55.5632,55.6201,55.5537,55.6106,112790.0
2023-11-27 10:55:00,58.61,58.67,58.6,58.66,152148.0,55.6201,55.677,55.6106,55.6676,152148.0
2023-11-27 11:00:00,58.66,58.67,58.61,58.61,103929.0,55.6676,55.677,55.6201,55.6201,103929.0
2023-11-27 11:05:00,58.62,58.67,58.61,58.64,57541.0,55.6296,55.677,55.6201,55.6486,57541.0
2023-11-27 11:10:00,58.65,58.68,58.64,58.68,31389.0,55.6581,55.6865,55.6486,55.6865,31389.0
2023-11-27 11:15:00,58.68,58.69,58.64,58.66,87804.0,55.6865,55.696,55.6486,55.6676,87804.0
2023-11-27 11:20:00,58.65,58.67,58.59,58.6,70745.0,55.6581,55.677,55.6011,55.6106,70745.0
2023-11-27 11:25:00,58.6,58.64,58.59,58.64,52916.0,55.6106,55.6486,55.6011,55.6486,52916.0
2023-11-27 11:30:00,58.63,58.64,58.54,58.56,76004.0,55.6391,55.6486,55.5537,55.5727,76004.0
2023-11-27 11:35:00,58.56,58.57,58.52,58.53,49424.0,55.5727,55.5822,55.5347,55.5442,49424.0
2023-11-27 11:40:00,58.53,58.58,58.52,58.57,67324.0,55.5442,55.5916,55.5347,55.5822,67324.0
2023-11-27 11:45:00,58.57,58.57,58.51,58.54,89604.0,55.5822,55.5822,55.5252,55.5537,89604.0
2023-11-27 11:50:00,58.54,58.57,58.53,58.55,28875.0,55.5537,55.5822,55.5442,55.5632,28875.0
2023-11-27 11:55:00,58.56,58.59,58.52,58.52,81471.0,55.5727,55.6011,55.5347,55.5347,81471.0
2023-11-27 12:00:00,58.53,58.53,58.46,58.47,48973.0,55.5442,55.5442,55.4778,55.4873,48973.0
2023-11-27 12:05:00,58.47,58.49,58.46,58.48,40539.0,55.4873,55.5062,55.4778,55.4967,40539.0
2023-11-27 12:10:00,58.47,58.48,58.44,58.46,45690.0,55.4873,55.4967,55.4588,55.4778,45690.0
2023-11-27 12:15:00,58.46,58.49,58.46,58.48,52977.0,55.4778,55.5062,55.4778,55.4967,52977.0
2023-11-27 12:20:00,58.48,58.49,58.43,58.45,82578.0,55.4967,55.5062,55.4493,55.4683,82578.0
2023-11-27 12:25:00,58.45,58.48,58.43,58.47,91227.0,55.4683,55.4967,55.4493,55.4873,91227.0
2023-11-27 12:30:00,58.46,58.49,58.45,58.48,55677.0,55.4778,55.5062,55.4683,55.4967,55677.0
2023-11-27 12:35:00,58.47,58.48,58.41,58.43,40082.0,55.4873,55.4967,55.4303,55.4493,40082.0
2023-11-27 12:40:00,58.43,58.47,58.43,58.47,24615.0,55.4493,55.4873,55.4493,55.4873,24615.0
2023-11-27 12:45:00,58.47,58.48,58.46,58.46,30431.0,55.4873,55.4967,55.4778,55.4778,30431.0
2023-11-27 12:50:00,58.47,58.47,58.41,58.42,98690.0,55.4873,55.4873,55.4303,55.4398,98690.0
2023-11-27 12:55:00,58.41,58.42,58.34,58.35,103573.0,55.4303,55.4398,55.3639,55.3734,103573.0
2023-11-27 13:00:00,58.34,58.37,58.31,58.37,149058.0,55.3639,55.3924,55.3354,55.3924,149058.0
2023-11-27 13:05:00,58.36,58.39,58.34,58.39,56521.0,55.3829,55.4113,55.3639,55.4113,56521.0
2023-11-27 13:10:00,58.38,58.43,58.38,58.43,51045.0,55.4018,55.4493,55.4018,55.4493,51045.0
2023-11-27 13:15:00,58.43,58.44,58.4,58.41,80884.0,55.4493,55.4588,55.4208,55.4303,80884.0
2023-11-27 13:20:00,58.41,58.43,58.4,58.43,17463.0,55.4303,55.4493,55.4208,55.4493,17463.0
2023-11-27 13:25:00,58.43,58.46,58.42,58.43,57931.0,55.4493,55.4778,55.4398,55.4493,57931.0
2023-11-27 13:30:00,58.44,58.45,58.42,58.43,60355.0,55.4588,55.4683,55.4398,55.4493,60355.0
2023-11-27 13:35:00,58.44,58.44,58.41,58.42,44670.0,55.4588,55.4588,55.4303,55.4398,44670.0
2023-11-27 13:40:00,58.42,58.49,58.41,58.48,30964.0,55.4398,55.5062,55.4303,55.4967,30964.0
2023-11-27 13:45:00,58.48,58.5,58.47,58.48,57754.0,55.4967,55.5157,55.4873,55.4967,57754.0
2023-11-27 13:50:00,58.48,58.52,58.45,58.46,109188.0,55.4967,55.5347,55.4683,55.4778,109188.0
2023-11-27 13:55:00,58.45,58.49,58.44,58.47,41289.0,55.4683,55.5062,55.4588,55.4873,41289.0
2023-11-27 14:00:00,58.48,58.49,58.46,58.48,47748.0,55.4967,55.5062,55.4778,55.4967,47748.0
2023-11-27 14:05:00,58.49,58.5,58.44,58.45,51108.0,55.5062,55.5157,55.4588,55.4683,51108.0
2023-11-27 14:10:00,58.44,58.47,58.44,58.47,37172.0,55.4588,55.4873,55.4588,55.4873,37172.0
2023-11-27 14:15:00,58.46,58.49,58.46,58.48,57291.0,55.4778,55.5062,55.4778,55.4967,57291.0
2023-11-27 14:20:00,58.48,58.5,58.46,58.47,37497.0,55.4967,55.5157,55.4778,55.4873,37497.0
2023-11-27 14:25:00,58.48,58.48,58.46,58.47,38843.0,55.4967,55.4967,55.4778,55.4873,38843.0
2023-11-27 14:30:00,58.47,58.49,58.43,58.44,56529.0,55.4873,55.5062,55.4493,55.4588,56529.0
2023-11-27 14:35:00,58.44,58.51,58.43,58.48,176356.0,55.4588,55.5252,55.4493,55.4967,176356.0
2023-11-27 14:40:00,58.48,58.49,58.42,58.45,73047.0,55.4967,55.5062,55.4398,55.4683,73047.0
2023-11-27 14:45:00,58.46,58.47,58.43,58.45,32007.0,55.4778,55.4873,55.4493,55.4683,32007.0
2023-11-27 14:50:00,58.44,58.45,58.42,58.43,42116.0,55.4588,55.4683,55.4398,55.4493,42116.0
2023-11-27 14:55:00,58.43,58.46,58.42,58.45,60926.0,55.4493,55.4778,55.4398,55.4683,60926.0
2023-11-27 15:00:00,58.45,58.47,58.41,58.42,48576.0,55.4683,55.4873,55.4303,55.4398,48576.0
2023-11-27 15:05:00,58.42,58.43,58.37,58.38,60807.0,55.4398,55.4493,55.3924,55.4018,60807.0
2023-11-27 15:10:00,58.38,58.38,58.36,58.37,41400.0,55.4018,55.4018,55.3829,55.3924,41400.0
2023-11-27 15:15:00,58.37,58.4,58.35,58.4,83313.0,55.3924,55.4208,55.3734,55.4208,83313.0
2023-11-27 15:20:00,58.41,58.44,58.39,58.42,90388.0,55.4303,55.4588,55.4113,55.4398,90388.0
2023-11-27 15:25:00,58.42,58.43,58.38,58.41,74767.0,55.4398,55.4493,55.4018,55.4303,74767.0
2023-11-27 15:30:00,58.42,58.45,58.39,58.43,105359.0,55.4398,55.4683,55.4113,55.4493,105359.0
2023-11-27 15:35:00,58.43,58.49,58.42,58.46,83390.0,55.4493,55.5062,55.4398,55.4778,83390.0
2023-11-27 15:40:00,58.46,58.47,58.43,58.46,101515.0,55.4778,55.4873,55.4493,55.4778,101515.0
2023-11-27 15:45:00,58.46,58.51,58.43,58.43,341193.0,55.4778,55.5252,55.4493,55.4493,341193.0
2023-11-27 15:50:00,58.44,58.5,58.43,58.47,227736.0,55.4588,55.5157,55.4493,55.4873,227736.0
2023-11-27 15:55:00,58.46,58.49,58.45,58.46,540397.0,55.4778,55.5062,55.4683,55.4778,540397.0
2023-11-28 09:30:00,58.4,58.53,58.36,58.48,410024.0,55.4208,55.5442,55.3829,55.4967,410024.0
2023-11-28 09:35:00,58.48,58.56,58.45,58.53,112419.0,55.4967,55.5727,55.4683,55.5442,112419.0
2023-11-28 09:40:00,58.54,58.62,58.51,58.62,102536.0,55.5537,55.6296,55.5252,55.6296,102536.0
2023-11-28 09:45:00,58.61,58.63,58.49,58.54,75459.0,55.6201,55.6391,55.5062,55.5537,75459.0
2023-11-28 09:50:00,58.54,58.62,58.46,58.6,289121.0,55.5537,55.6296,55.4778,55.6106,289121.0
2023-11-28 09:55:00,58.59,58.65,58.58,58.59,68619.0,55.6011,55.6581,55.5916,55.6011,68619.0
2023-11-28 10:00:00,58.59,58.68,58.58,58.62,78144.0,55.6011,55.6865,55.5916,55.6296,78144.0
2023-11-28 10:05:00,58.62,58.66,58.6,58.66,76825.0,55.6296,55.6676,55.6106,55.6676,76825.0
2023-11-28 10:10:00,58.66,58.74,58.64,58.68,171749.0,55.6676,55.7435,55.6486,55.6865,171749.0
2023-11-28 10:15:00,58.67,58.72,58.65,58.68,110571.0,55.677,55.7245,55.6581,55.6865,110571.0
2023-11-28 10:20:00,58.68,58.75,58.67,58.72,90160.0,55.6865,55.753,55.677,55.7245,90160.0
2023-11-28 10:25:00,58.71,58.72,58.65,58.66,82401.0,55.715,55.7245,55.6581,55.6676,82401.0
2023-11-28 10:30:00,58.66,58.75,58.65,58.74,80011.0,55.6676,55.753,55.6581,55.7435,80011.0
2023-11-28 10:35:00,58.73,58.77,58.72,58.77,88158.0,55.734,55.7719,55.7245,55.7719,88158.0
2023-11-28 10:40:00,58.77,58.8,58.74,58.8,173469.0,55.7719,55.8004,55.7435,55.8004,173469.0
2023-11-28 10:45:00,58.79,58.79,58.73,58.79,95641.0,55.7909,55.7909,55.734,55.7909,95641.0
2023-11-28 10:50:00,58.79,58.82,58.77,58.79,125799.0,55.7909,55.8194,55.7719,55.7909,125799.0
2023-11-28 10:55:00,58.79,58.79,58.74,58.76,130631.0,55.7909,55.7909,55.7435,55.7625,130631.0
2023-11-28 11:00:00,58.76,58.76,58.65,58.65,65971.0,55.7625,55.7625,55.6581,55.6581,65971.0
2023-11-28 11:05:00,58.65,58.72,58.64,58.72,67656.0,55.6581,55.7245,55.6486,55.7245,67656.0
2023-11-28 11:10:00,58.72,58.72,58.67,58.69,74460.0,55.7245,55.7245,55.677,55.696,74460.0
2023-11-28 11:15:00,58.68,58.72,58.66,58.67,85220.0,55.6865,55.7245,55.6676,55.677,85220.0
2023-11-28 11:20:00,58.67,58.75,58.67,58.75,86089.0,55.677,55.753,55.677,55.753,86089.0
2023-11-28 11:25:00,58.75,58.78,58.73,58.74,60457.0,55.753,55.7814,55.734,55.7435,60457.0
2023-11-28 11:30:00,58.75,58.78,58.7,58.76,115389.0,55.753,55.7814,55.7055,55.7625,115389.0
2023-11-28 11:35:00,58.76,58.77,58.71,58.73,79562.0,55.7625,55.7719,55.715,55.734,79562.0
2023-11-28 11:40:00,58.73,58.76,58.72,58.76,32399.0,55.734,55.7625,55.7245,55.7625,32399.0
2023-11-28 11:45:00,58.76,58.79,58.74,58.79,76620.0,55.7625,55.7909,55.7435,55.7909,76620.0
2023-11-28 11:50:00,58.79,58.83,58.78,58.8,71598.0,55.7909,55.8289,55.7814,55.8004,71598.0
2023-11-28 11:55:00,58.81,58.83,58.8,58.83,63496.0,55.8099,55.8289,55.8004,55.8289,63496.0
2023-11-28 12:00:00,58.83,58.83,58.77,58.79,50516.0,55.8289,55.8289,55.7719,55.7909,50516.0
2023-11-28 12:05:00,58.78,58.79,58.73,58.77,80419.0,55.7814,55.7909,55.734,55.7719,80419.0
2023-11-28 12:10:00,58.77,58.78,58.73,58.73,31178.0,55.7719,55.7814,55.734,55.734,31178.0
2023-11-28 12:15:00,58.73,58.74,58.64,58.67,56842.0,55.734,55.7435,55.6486,55.677,56842.0
2023-11-28 12:20:00,58.67,58.69,58.66,58.68,47520.0,55.677,55.696,55.6676,55.6865,47520.0
2023-11-28 12:25:00,58.69,58.71,58.68,58.7,52968.0,55.696,55.715,55.6865,55.7055,52968.0
2023-11-28 12:30:00,58.7,58.7,58.64,58.7,68843.0,55.7055,55.7055,55.6486,55.7055,68843.0
2023-11-28 12:35:00,58.7,58.71,58.67,58.69,51088.0,55.7055,55.715,55.677,55.696,51088.0
2023-11-28 12:40:00,58.69,58.72,58.68,58.72,27759.0,55.696,55.7245,55.6865,55.7245,27759.0
2023-11-28 12:45:00,58.72,58.75,58.71,58.72,40052.0,55.7245,55.753,55.715,55.7245,40052.0
2023-11-28 12:50:00,58.72,58.75,58.72,58.73,48806.0,55.7245,55.753,55.7245,55.734,48806.0
2023-11-28 12:55:00,58.73,58.74,58.71,58.72,40502.0,55.734,55.7435,55.715,55.7245,40502.0
2023-11-28 13:00:00,58.72,58.72,58.65,58.71,101548.0,55.7245,55.7245,55.6581,55.715,101548.0
2023-11-28 13:05:00,58.71,58.74,58.7,58.73,63114.0,55.715,55.7435,55.7055,55.734,63114.0
2023-11-28 13:10:00,58.73,58.74,58.7,58.72,38027.0,55.734,55.7435,55.7055,55.7245,38027.0
2023-11-28 13:15:00,58.72,58.76,58.69,58.76,48192.0,55.7245,55.7625,55.696,55.7625,48192.0
2023-11-28 13:20:00,58.76,58.77,58.72,58.75,41912.0,55.7625,55.7719,55.7245,55.753,41912.0
2023-11-28 13:25:00,58.75,58.81,58.74,58.8,66298.0,55.753,55.8099,55.7435,55.8004,66298.0
2023-11-28 13:30:00,58.8,58.82,58.77,58.78,70919.0,55.8004,55.8194,55.7719,55.7814,70919.0
2023-11-28 13:35:00,58.78,58.78,58.7,58.73,58331.0,55.7814,55.7814,55.7055,55.734,58331.0
2023-11-28 13:40:00,58.73,58.76,58.71,58.75,49221.0,55.734,55.7625,55.715,55.753,49221.0
2023-11-28 13:45:00,58.75,58.77,58.72,58.75,72100.0,55.753,55.7719,55.7245,55.753,72100.0
2023-11-28 13:50:00,58.76,58.78,58.74,58.75,66594.0,55.7625,55.7814,55.7435,55.753,66594.0
2023-11-28 13:55:00,58.75,58.76,58.68,58.69,86546.0,55.753,55.7625,55.6865,55.696,86546.0
2023-11-28 14:00:00,58.69,58.7,58.66,58.67,107010.0,55.696,55.7055,55.6676,55.677,107010.0
2023-11-28 14:05:00,58.66,58.68,58.65,58.66,47026.0,55.6676,55.6865,55.6581,55.6676,47026.0
2023-11-28 14:10:00,58.65,58.7,58.64,58.68,65956.0,55.6581,55.7055,55.6486,55.6865,65956.0
2023-11-28 14:15:00,58.67,58.69,58.65,58.66,123073.0,55.677,55.696,55.6581,55.6676,123073.0
2023-11-28 14:20:00,58.65,58.7,58.63,58.66,96478.0,55.6581,55.7055,55.6391,55.6676,96478.0
2023-11-28 14:25:00,58.66,58.68,58.64,58.67,83517.0,55.6676,55.6865,55.6486,55.677,83517.0
2023-11-28 14:30:00,58.68,58.69,58.64,58.69,62543.0,55.6865,55.696,55.6486,55.696,62543.0
2023-11-28 14:35:00,58.69,58.7,58.64,58.68,114089.0,55.696,55.7055,55.6486,55.6865,114089.0
2023-11-28 14:40:00,58.68,58.68,58.61,58.64,80460.0,55.6865,55.6865,55.6201,55.6486,80460.0
2023-11-28 14:45:00,58.64,58.72,58.64,58.71,109887.0,55.6486,55.7245,55.6486,55.715,109887.0
2023-11-28 14:50:00,58.71,58.75,58.7,58.73,101652.0,55.715,55.753,55.7055,55.734,101652.0
2023-11-28 14:55:00,58.73,58.75,58.71,58.72,84921.0,55.734,55.753,55.715,55.7245,84921.0
2023-11-28 15:00:00,58.72,58.75,58.68,58.69,109722.0,55.7245,55.753,55.6865,55.696,109722.0
2023-11-28 15:05:00,58.69,58.71,58.67,58.7,116446.0,55.696,55.715,55.677,55.7055,116446.0
2023-11-28 15:10:00,58.7,58.71,58.65,58.67,117421.0,55.7055,55.715,55.6581,55.677,117421.0
2023-11-28 15:15:00,58.67,58.68,58.64,58.66,81697.0,55.677,55.6865,55.6486,55.6676,81697.0
2023-11-28 15:20:00,58.66,58.7,58.62,58.7,107398.0,55.6676,55.7055,55.6296,55.7055,107398.0
2023-11-28 15:25:00,58.69,58.7,58.64,58.66,88446.0,55.696,55.7055,55.6486,55.6676,88446.0
2023-11-28 15:30:00,58.66,58.69,58.64,58.67,89771.0,55.6676,55.696,55.6486,55.677,89771.0
2023-11-28 15:35:00,58.67,58.67,58.62,58.63,113231.0,55.677,55.677,55.6296,55.6391,113231.0
2023-11-28 15:40:00,58.62,58.69,58.62,58.68,132881.0,55.6296,55.696,55.6296,55.6865,132881.0
2023-11-28 15:45:00,58.68,58.7,58.65,58.7,200928.0,55.6865,55.7055,55.6581,55.7055,200928.0
2023-11-28 15:50:00,58.7,58.7,58.54,58.55,423241.0,55.7055,55.7055,55.5537,55.5632,423241.0
2023-11-28 15:55:00,58.55,58.6,58.55,58.59,533309.0,55.5632,55.6106,55.5632,55.6011,533309.0
2023-11-29 09:30:00,58.58,58.67,58.48,58.57,625732.0,55.5916,55.677,55.4967,55.5822,625732.0
2023-11-29 09:35:00,58.56,58.67,58.48,58.49,213117.0,55.5727,55.677,55.4967,55.5062,213117.0
2023-11-29 09:40:00,58.49,58.57,58.42,58.51,164427.0,55.5062,55.5822,55.4398,55.5252,164427.0
2023-11-29 09:45:00,58.51,58.51,58.36,58.47,240020.0,55.5252,55.5252,55.3829,55.4873,240020.0
2023-11-29 09:50:00,58.48,58.49,58.43,58.46,95576.0,55.4967,55.5062,55.4493,55.4778,95576.0
2023-11-29 09:55:00,58.45,58.48,58.44,58.48,84032.0,55.4683,55.4967,55.4588,55.4967,84032.0
2023-11-29 10:00:00,58.48,58.59,58.47,58.55,136509.0,55.4967,55.6011,55.4873,55.5632,136509.0
2023-11-29 10:05:00,58.56,58.6,58.49,58.52,80318.0,55.5727,55.6106,55.5062,55.5347,80318.0
2023-11-29 10:10:00,58.51,58.53,58.48,58.52,108420.0,55.5252,55.5442,55.4967,55.5347,108420.0
2023-11-29 10:15:00,58.52,58.55,58.49,58.51,83625.0,55.5347,55.5632,55.5062,55.5252,83625.0
2023-11-29 10:20:00,58.52,58.52,58.43,58.43,62261.0,55.5347,55.5347,55.4493,55.4493,62261.0
2023-11-29 10:25:00,58.43,58.46,58.38,58.38,85348.0,55.4493,55.4778,55.4018,55.4018,85348.0
2023-11-29 10:30:00,58.38,58.42,58.37,58.38,55589.0,55.4018,55.4398,55.3924,55.4018,55589.0
2023-11-29 10:35:00,58.38,58.39,58.34,58.37,78106.0,55.4018,55.4113,55.3639,55.3924,78106.0
2023-11-29 10:40:00,58.37,58.45,58.37,58.43,79456.0,55.3924,55.4683,55.3924,55.4493,79456.0
2023-11-29 10:45:00,58.42,58.45,58.4,58.42,55707.0,55.4398,55.4683,55.4208,55.4398,55707.0
2023-11-29 10:50:00,58.42,58.43,58.34,58.35,88526.0,55.4398,55.4493,55.3639,55.3734,88526.0
2023-11-29 10:55:00,58.35,58.37,58.25,58.27,83637.0,55.3734,55.3924,55.2785,55.2975,83637.0
2023-11-29 11:00:00,58.26,58.3,58.24,58.28,117744.0,55.288,55.3259,55.269,55.3069,117744.0
2023-11-29 11:05:00,58.27,58.28,58.22,58.24,49088.0,55.2975,55.3069,55.25,55.269,49088.0
2023-11-29 11:10:00,58.23,58.26,58.2,58.24,94925.0,55.2595,55.288,55.231,55.269,94925.0
2023-11-29 11:15:00,58.24,58.25,58.19,58.22,101334.0,55.269,55.2785,55.2215,55.25,101334.0
2023-11-29 11:20:00,58.22,58.23,58.2,58.22,106365.0,55.25,55.2595,55.231,55.25,106365.0
2023-11-29 11:25:00,58.22,58.23,58.18,58.23,84466.0,55.25,55.2595,55.212,55.2595,84466.0
2023-11-29 11:30:00,58.23,58.27,58.22,58.25,81047.0,55.2595,55.2975,55.25,55.2785,81047.0
2023-11-29 11:35:00,58.25,58.29,58.21,58.21,54853.0,55.2785,55.3164,55.2405,55.2405,54853.0
2023-11-29 11:40:00,58.21,58.23,58.18,58.21,79084.0,55.2405,55.2595,55.212,55.2405,79084.0
2023-11-29 11:45:00,58.21,58.22,58.17,58.2,66669.0,55.2405,55.25,55.2026,55.231,66669.0
2023-11-29 11:50:00,58.2,58.21,58.16,58.2,46374.0,55.231,55.2405,55.1931,55.231,46374.0
2023-11-29 11:55:00,58.19,58.24,58.18,58.24,55152.0,55.2215,55.269,55.212,55.269,55152.0
2023-11-29 12:00:00,58.23,58.28,58.23,58.27,40219.0,55.2595,55.3069,55.2595,55.2975,40219.0
2023-11-29 12:05:00,58.27,58.32,58.26,58.29,49150.0,55.2975,55.3449,55.288,55.3164,49150.0
2023-11-29 12:10:00,58.29,58.33,58.29,58.32,61633.0,55.3164,55.3544,55.3164,55.3449,61633.0
2023-11-29 12:15:00,58.32,58.32,58.26,58.27,93245.0,55.3449,55.3449,55.288,55.2975,93245.0
2023-11-29 12:20:00,58.27,58.3,58.25,58.25,113588.0,55.2975,55.3259,55.2785,55.2785,113588.0
2023-11-29 12:25:00,58.25,58.27,58.22,58.25,49892.0,55.2785,55.2975,55.25,55.2785,49892.0
2023-11-29 12:30:00,58.26,58.28,58.24,58.27,53806.0,55.288,55.3069,55.269,55.2975,53806.0
2023-11-29 12:35:00,58.27,58.34,58.25,58.3,141678.0,55.2975,55.3639,55.2785,55.3259,141678.0
2023-11-29 12:40:00,58.3,58.31,58.27,58.28,66049.0,55.3259,55.3354,55.2975,55.3069,66049.0
2023-11-29 12:45:00,58.28,58.29,58.23,58.25,36615.0,55.3069,55.3164,55.2595,55.2785,36615.0
2023-11-29 12:50:00,58.25,58.25,58.21,58.22,46934.0,55.2785,55.2785,55.2405,55.25,46934.0
2023-11-29 12:55:00,58.23,58.26,58.22,58.25,32638.0,55.2595,55.288,55.25,55.2785,32638.0
2023-11-29 13:00:00,58.26,58.26,58.17,58.18,70851.0,55.288,55.288,55.2026,55.212,70851.0
2023-11-29 13:05:00,58.17,58.21,58.17,58.21,52910.0,55.2026,55.2405,55.2026,55.2405,52910.0
2023-11-29 13:10:00,58.2,58.21,58.18,58.19,38278.0,55.231,55.2405,55.212,55.2215,38278.0
2023-11-29 13:15:00,58.18,58.22,58.17,58.19,86915.0,55.212,55.25,55.2026,55.2215,86915.0
2023-11-29 13:20:00,58.19,58.22,58.18,58.22,44335.0,55.2215,55.25,55.212,55.25,44335.0
2023-11-29 13:25:00,58.21,58.23,58.2,58.22,71627.0,55.2405,55.2595,55.231,55.25,71627.0
2023-11-29 13:30:00,58.22,58.23,58.19,58.21,66419.0,55.25,55.2595,55.2215,55.2405,66419.0
2023-11-29 13:35:00,58.21,58.25,58.19,58.21,62439.0,55.2405,55.2785,55.2215,55.2405,62439.0
2023-11-29 13:40:00,58.21,58.24,58.2,58.21,90980.0,55.2405,55.269,55.231,55.2405,90980.0
2023-11-29 13:45:00,58.21,58.28,58.2,58.26,52046.0,55.2405,55.3069,55.231,55.288,52046.0
2023-11-29 13:50:00,58.26,58.27,58.23,58.26,50206.0,55.288,55.2975,55.2595,55.288,50206.0
2023-11-29 13:55:00,58.26,58.28,58.24,58.27,42297.0,55.288,55.3069,55.269,55.2975,42297.0
2023-11-29 14:00:00,58.28,58.28,58.24,58.24,116162.0,55.3069,55.3069,55.269,55.269,116162.0
2023-11-29 14:05:00,58.23,58.31,58.23,58.29,54402.0,55.2595,55.3354,55.2595,55.3164,54402.0
2023-11-29 14:10:00,58.29,58.31,58.27,58.28,82176.0,55.3164,55.3354,55.2975,55.3069,82176.0
2023-11-29 14:15:00,58.28,58.28,58.22,58.23,65601.0,55.3069,55.3069,55.25,55.2595,65601.0
2023-11-29 14:20:00,58.23,58.26,58.22,58.26,61651.0,55.2595,55.288,55.25,55.288,61651.0
2023-11-29 14:25:00,58.26,58.28,58.25,58.27,41127.0,55.288,55.3069,55.2785,55.2975,41127.0
2023-11-29 14:30:00,58.27,58.27,58.23,58.23,58618.0,55.2975,55.2975,55.2595,55.2595,58618.0
2023-11-29 14:35:00,58.24,58.27,58.2,58.27,70342.0,55.269,55.2975,55.231,55.2975,70342.0
2023-11-29 14:40:00,58.26,58.26,58.2,58.21,40796.0,55.288,55.288,55.231,55.2405,40796.0
2023-11-29 14:45:00,58.21,58.23,58.2,58.22,51358.0,55.2405,55.2595,55.231,55.25,51358.0
2023-11-29 14:50:00,58.22,58.24,58.18,58.19,60508.0,55.25,55.269,55.212,55.2215,60508.0
2023-11-29 14:55:00,58.19,58.21,58.17,58.2,71441.0,55.2215,55.2405,55.2026,55.231,71441.0
2023-11-29 15:00:00,58.19,58.22,58.17,58.19,74206.0,55.2215,55.25,55.2026,55.2215,74206.0
2023-11-29 15:05:00,58.19,58.21,58.18,58.21,71848.0,55.2215,55.2405,55.212,55.2405,71848.0
2023-11-29 15:10:00,58.21,58.23,58.19,58.21,99599.0,55.2405,55.2595,55.2215,55.2405,99599.0
2023-11-29 15:15:00,58.21,58.21,58.16,58.16,97076.0,55.2405,55.2405,55.1931,55.1931,97076.0
2023-11-29 15:20:00,58.17,58.18,58.15,58.17,99114.0,55.2026,55.212,55.1836,55.2026,99114.0
2023-11-29 15:25:00,58.17,58.17,58.13,58.15,59784.0,55.2026,55.2026,55.1646,55.1836,59784.0
2023-11-29 15:30:00,58.15,58.19,58.12,58.19,119199.0,55.1836,55.2215,55.1551,55.2215,119199.0
2023-11-29 15:35:00,58.19,58.2,58.14,58.15,96299.0,55.2215,55.231,55.1741,55.1836,96299.0
2023-11-29 15:40:00,58.15,58.16,58.1,58.14,143186.0,55.1836,55.1931,55.1361,55.1741,143186.0
2023-11-29 15:45:00,58.14,58.17,58.13,58.15,219590.0,55.1741,55.2026,55.1646,55.1836,219590.0
2023-11-29 15:50:00,58.14,58.22,58.13,58.21,300669.0,55.1741,55.25,55.1646,55.2405,300669.0
2023-11-29 15:55:00,58.21,58.24,58.19,58.24,550602.0,55.2405,55.269,55.2215,55.269,550602.0
2023-11-30 09:30:00,57.96,57.96,57.76,57.87,436339.0,55.4362,55.4362,55.2449,55.3501,436339.0
2023-11-30 09:35:00,57.87,57.95,57.8,57.86,88526.0,55.3501,55.4267,55.2832,55.3406,88526.0
2023-11-30 09:40:00,57.86,57.86,57.64,57.65,164429.0,55.3406,55.3406,55.1302,55.1397,164429.0
2023-11-30 09:45:00,57.66,57.71,57.6,57.71,107320.0,55.1493,55.1971,55.0919,55.1971,107320.0
2023-11-30 09:50:00,57.69,57.76,57.69,57.72,78432.0,55.178,55.2449,55.178,55.2067,78432.0
2023-11-30 09:55:00,57.73,57.77,57.69,57.71,93475.0,55.2162,55.2545,55.178,55.1971,93475.0
2023-11-30 10:00:00,57.71,57.73,57.62,57.67,96898.0,55.1971,55.2162,55.111,55.1588,96898.0
2023-11-30 10:05:00,57.67,57.74,57.66,57.69,68886.0,55.1588,55.2258,55.1493,55.178,68886.0
2023-11-30 10:10:00,57.69,57.86,57.68,57.81,183575.0,55.178,55.3406,55.1684,55.2927,183575.0
2023-11-30 10:15:00,57.82,57.83,57.76,57.79,94883.0,55.3023,55.3119,55.2449,55.2736,94883.0
2023-11-30 10:20:00,57.79,57.8,57.76,57.77,45952.0,55.2736,55.2832,55.2449,55.2545,45952.0
2023-11-30 10:25:00,57.77,57.81,57.74,57.8,79975.0,55.2545,55.2927,55.2258,55.2832,79975.0
2023-11-30 10:30:00,57.8,57.87,57.8,57.83,87371.0,55.2832,55.3501,55.2832,55.3119,87371.0
2023-11-30 10:35:00,57.83,57.83,57.78,57.8,64417.0,55.3119,55.3119,55.2641,55.2832,64417.0
2023-11-30 10:40:00,57.8,57.94,57.8,57.93,122567.0,55.2832,55.4171,55.2832,55.4075,122567.0
2023-11-30 10:45:00,57.93,57.98,57.9,57.94,84591.0,55.4075,55.4553,55.3788,55.4171,84591.0
2023-11-30 10:50:00,57.94,57.97,57.91,57.94,408970.0,55.4171,55.4458,55.3884,55.4171,408970.0
2023-11-30 10:55:00,57.94,57.96,57.9,57.93,144230.0,55.4171,55.4362,55.3788,55.4075,144230.0
2023-11-30 11:00:00,57.92,57.95,57.87,57.89,89571.0,55.398,55.4267,55.3501,55.3693,89571.0
2023-11-30 11:05:00,57.89,57.96,57.89,57.96,111240.0,55.3693,55.4362,55.3693,55.4362,111240.0
2023-11-30 11:10:00,57.96,58.0,57.89,57.94,952565.0,55.4362,55.4745,55.3693,55.4171,952565.0
2023-11-30 11:15:00,57.94,57.97,57.92,57.96,75827.0,55.4171,55.4458,55.398,55.4362,75827.0
2023-11-30 11:20:00,57.96,58.06,57.93,58.05,96571.0,55.4362,55.5319,55.4075,55.5223,96571.0
2023-11-30 11:25:00,58.05,58.08,58.02,58.03,76188.0,55.5223,55.551,55.4936,55.5032,76188.0
2023-11-30 11:30:00,58.03,58.06,57.98,58.0,66221.0,55.5032,55.5319,55.4553,55.4745,66221.0
2023-11-30 11:35:00,58.0,58.01,57.9,57.9,72468.0,55.4745,55.484,55.3788,55.3788,72468.0
2023-11-30 11:40:00,57.91,57.98,57.91,57.96,78430.0,55.3884,55.4553,55.3884,55.4362,78430.0
2023-11-30 11:45:00,57.97,58.01,57.96,58.01,72640.0,55.4458,55.484,55.4362,55.484,72640.0
2023-11-30 11:50:00,58.0,58.04,57.99,57.99,85324.0,55.4745,55.5127,55.4649,55.4649,85324.0
2023-11-30 11:55:00,58.0,58.03,57.99,58.03,92483.0,55.4745,55.5032,55.4649,55.5032,92483.0
2023-11-30 12:00:00,58.03,58.06,58.01,58.01,58312.0,55.5032,55.5319,55.484,55.484,58312.0
2023-11-30 12:05:00,58.02,58.05,58.0,58.01,87146.0,55.4936,55.5223,55.4745,55.484,87146.0
2023-11-30 12:10:00,58.02,58.03,57.93,57.94,97970.0,55.4936,55.5032,55.4075,55.4171,97970.0
2023-11-30 12:15:00,57.94,57.94,57.84,57.87,81792.0,55.4171,55.4171,55.3214,55.3501,81792.0
2023-11-30 12:20:00,57.87,57.92,57.86,57.89,61985.0,55.3501,55.398,55.3406,55.3693,61985.0
2023-11-30 12:25:00,57.89,57.91,57.86,57.89,67332.0,55.3693,55.3884,55.3406,55.3693,67332.0
2023-11-30 12:30:00,57.89,57.93,57.89,57.93,44096.0,55.3693,55.4075,55.3693,55.4075,44096.0
2023-11-30 12:35:00,57.93,57.95,57.9,57.9,61384.0,55.4075,55.4267,55.3788,55.3788,61384.0
2023-11-30 12:40:00,57.91,57.98,57.9,57.97,43031.0,55.3884,55.4553,55.3788,55.4458,43031.0
2023-11-30 12:45:00,57.97,57.99,57.95,57.95,48933.0,55.4458,55.4649,55.4267,55.4267,48933.0
2023-11-30 12:50:00,57.94,57.96,57.92,57.96,56600.0,55.4171,55.4362,55.398,55.4362,56600.0
2023-11-30 12:55:00,57.96,57.96,57.9,57.93,46269.0,55.4362,55.4362,55.3788,55.4075,46269.0
2023-11-30 13:00:00,57.92,57.94,57.9,57.94,39883.0,55.398,55.4171,55.3788,55.4171,39883.0
2023-11-30 13:05:00,57.94,57.97,57.93,57.95,45874.0,55.4171,55.4458,55.4075,55.4267,45874.0
2023-11-30 13:10:00,57.95,58.01,57.95,58.0,30818.0,55.4267,55.484,55.4267,55.4745,30818.0
2023-11-30 13:15:00,58.0,58.03,57.98,57.98,38432.0,55.4745,55.5032,55.4553,55.4553,38432.0
2023-11-30 13:20:00,57.99,58.0,57.95,57.98,43084.0,55.4649,55.4745,55.4267,55.4553,43084.0
2023-11-30 13:25:00,57.97,57.99,57.94,57.98,60678.0,55.4458,55.4649,55.4171,55.4553,60678.0
2023-11-30 13:30:00,57.98,57.99,57.95,57.98,51956.0,55.4553,55.4649,55.4267,55.4553,51956.0
2023-11-30 13:35:00,57.99,58.02,57.98,58.0,44028.0,55.4649,55.4936,55.4553,55.4745,44028.0
2023-11-30 13:40:00,58.01,58.02,57.97,58.0,41164.0,55.484,55.4936,55.4458,55.4745,41164.0
2023-11-30 13:45:00,57.99,58.0,57.94,57.94,51327.0,55.4649,55.4745,55.4171,55.4171,51327.0
2023-11-30 13:50:00,57.94,57.94,57.91,57.93,52648.0,55.4171,55.4171,55.3884,55.4075,52648.0
2023-11-30 13:55:00,57.93,57.94,57.89,57.92,57012.0,55.4075,55.4171,55.3693,55.398,57012.0
2023-11-30 14:00:00,57.92,57.94,57.9,57.94,41145.0,55.398,55.4171,55.3788,55.4171,41145.0
2023-11-30 14:05:00,57.93,57.95,57.92,57.93,59552.0,55.4075,55.4267,55.398,55.4075,59552.0
2023-11-30 14:10:00,57.94,57.97,57.93,57.95,48054.0,55.4171,55.4458,55.4075,55.4267,48054.0
2023-11-30 14:15:00,57.94,58.03,57.93,58.01,74971.0,55.4171,55.5032,55.4075,55.484,74971.0
2023-11-30 14:20:00,58.01,58.02,57.98,58.01,46430.0,55.484,55.4936,55.4553,55.484,46430.0
2023-11-30 14:25:00,58.01,58.01,57.98,57.99,51614.0,55.484,55.484,55.4553,55.4649,51614.0
2023-11-30 14:30:00,58.0,58.03,57.96,58.03,118058.0,55.4745,55.5032,55.4362,55.5032,118058.0
2023-11-30 14:35:00,58.03,58.08,58.02,58.05,35040.0,55.5032,55.551,55.4936,55.5223,35040.0
2023-11-30 14:40:00,58.04,58.08,58.03,58.07,54748.0,55.5127,55.551,55.5032,55.5414,54748.0
2023-11-30 14:45:00,58.07,58.08,58.04,58.07,68582.0,55.5414,55.551,55.5127,55.5414,68582.0
2023-11-30 14:50:00,58.07,58.09,58.06,58.08,81033.0,55.5414,55.5606,55.5319,55.551,81033.0
2023-11-30 14:55:00,58.08,58.1,58.05,58.08,138187.0,55.551,55.5701,55.5223,55.551,138187.0
2023-11-30 15:00:00,58.08,58.12,58.06,58.11,78434.0,55.551,55.5893,55.5319,55.5797,78434.0
2023-11-30 15:05:00,58.11,58.11,58.04,58.07,66261.0,55.5797,55.5797,55.5127,55.5414,66261.0
2023-11-30 15:10:00,58.08,58.09,58.03,58.07,106849.0,55.551,55.5606,55.5032,55.5414,106849.0
2023-11-30 15:15:00,58.06,58.08,58.02,58.02,65896.0,55.5319,55.551,55.4936,55.4936,65896.0
2023-11-30 15:20:00,58.02,58.04,57.98,57.98,121507.0,55.4936,55.5127,55.4553,55.4553,121507.0
2023-11-30 15:25:00,57.98,58.03,57.98,58.03,85347.0,55.4553,55.5032,55.4553,55.5032,85347.0
2023-11-30 15:30:00,58.02,58.07,58.01,58.05,152350.0,55.4936,55.5414,55.484,55.5223,152350.0
2023-11-30 15:35:00,58.05,58.13,58.05,58.12,128231.0,55.5223,55.5988,55.5223,55.5893,128231.0
2023-11-30 15:40:00,58.12,58.21,58.11,58.21,202189.0,55.5893,55.6753,55.5797,55.6753,202189.0
2023-11-30 15:45:00,58.21,58.24,58.18,58.21,288315.0,55.6753,55.704,55.6466,55.6753,288315.0
2023-11-30 15:50:00,58.22,58.33,58.17,58.32,555586.0,55.6849,55.7901,55.6371,55.7805,555586.0
2023-11-30 15:55:00,58.32,58.46,58.32,58.4,1328508.0,55.7805,55.9144,55.7805,55.8571,1328508.0
2023-12-01 09:30:00,58.27,58.58,58.27,58.57,487158.0,55.7327,56.0292,55.7327,56.0197,487158.0
2023-12-01 09:35:00,58.58,58.65,58.54,58.56,121582.0,56.0292,56.0962,55.991,56.0101,121582.0
2023-12-01 09:40:00,58.56,58.58,58.48,58.51,110990.0,56.0101,56.0292,55.9336,55.9623,110990.0
2023-12-01 09:45:00,58.51,58.52,58.4,58.5,97778.0,55.9623,55.9718,55.8571,55.9527,97778.0
2023-12-01 09:50:00,58.5,58.52,58.45,58.48,110034.0,55.9527,55.9718,55.9049,55.9336,110034.0
2023-12-01 09:55:00,58.48,58.52,58.44,58.46,142238.0,55.9336,55.9718,55.8953,55.9144,142238.0
2023-12-01 10:00:00,58.46,58.55,58.44,58.5,189432.0,55.9144,56.0005,55.8953,55.9527,189432.0
2023-12-01 10:05:00,58.49,58.52,58.43,58.47,125258.0,55.9431,55.9718,55.8858,55.924,125258.0
2023-12-01 10:10:00,58.47,58.48,58.34,58.37,106999.0,55.924,55.9336,55.7997,55.8284,106999.0
2023-12-01 10:15:00,58.37,58.41,58.36,58.41,63961.0,55.8284,55.8666,55.8188,55.8666,63961.0
2023-12-01 10:20:00,58.41,58.42,58.33,58.35,98740.0,55.8666,55.8762,55.7901,55.8092,98740.0
2023-12-01 10:25:00,58.36,58.36,58.29,58.3,99148.0,55.8188,55.8188,55.7518,55.7614,99148.0
2023-12-01 10:30:00,58.3,58.32,58.27,58.31,111674.0,55.7614,55.7805,55.7327,55.771,111674.0
2023-12-01 10:35:00,58.31,58.36,58.3,58.34,133828.0,55.771,55.8188,55.7614,55.7997,133828.0
2023-12-01 10:40:00,58.34,58.37,58.32,58.33,69953.0,55.7997,55.8284,55.7805,55.7901,69953.0
2023-12-01 10:45:00,58.33,58.4,58.32,58.39,63188.0,55.7901,55.8571,55.7805,55.8475,63188.0
2023-12-01 10:50:00,58.39,58.41,58.35,58.35,59630.0,55.8475,55.8666,55.8092,55.8092,59630.0
2023-12-01 10:55:00,58.35,58.36,58.32,58.32,76419.0,55.8092,55.8188,55.7805,55.7805,76419.0
2023-12-01 11:00:00,58.32,58.34,58.24,58.33,133242.0,55.7805,55.7997,55.704,55.7901,133242.0
2023-12-01 11:05:00,58.33,58.4,58.31,58.34,84704.0,55.7901,55.8571,55.771,55.7997,84704.0
2023-12-01 11:10:00,58.34,58.4,58.33,58.39,82396.0,55.7997,55.8571,55.7901,55.8475,82396.0
2023-12-01 11:15:00,58.39,58.4,58.28,58.33,79988.0,55.8475,55.8571,55.7423,55.7901,79988.0
2023-12-01 11:20:00,58.32,58.34,58.28,58.33,124416.0,55.7805,55.7997,55.7423,55.7901,124416.0
2023-12-01 11:25:00,58.32,58.4,58.31,58.39,74780.0,55.7805,55.8571,55.771,55.8475,74780.0
2023-12-01 11:30:00,58.39,58.47,58.36,58.46,67206.0,55.8475,55.924,55.8188,55.9144,67206.0
2023-12-01 11:35:00,58.46,58.47,58.44,58.45,83662.0,55.9144,55.924,55.8953,55.9049,83662.0
2023-12-01 11:40:00,58.46,58.52,58.41,58.49,148294.0,55.9144,55.9718,55.8666,55.9431,148294.0
2023-12-01 11:45:00,58.49,58.49,58.42,58.48,71853.0,55.9431,55.9431,55.8762,55.9336,71853.0
2023-12-01 11:50:00,58.48,58.55,58.46,58.49,59469.0,55.9336,56.0005,55.9144,55.9431,59469.0
2023-12-01 11:55:00,58.48,58.49,58.42,58.43,75526.0,55.9336,55.9431,55.8762,55.8858,75526.0
2023-12-01 12:00:00,58.43,58.44,58.41,58.44,56289.0,55.8858,55.8953,55.8666,55.8953,56289.0
2023-12-01 12:05:00,58.43,58.53,58.43,58.51,81330.0,55.8858,55.9814,55.8858,55.9623,81330.0
2023-12-01 12:10:00,58.51,58.56,58.49,58.5,56770.0,55.9623,56.0101,55.9431,55.9527,56770.0
2023-12-01 12:15:00,58.5,58.5,58.46,58.48,64308.0,55.9527,55.9527,55.9144,55.9336,64308.0
2023-12-01 12:20:00,58.48,58.51,58.46,58.48,56104.0,55.9336,55.9623,55.9144,55.9336,56104.0
2023-12-01 12:25:00,58.48,58.52,58.45,58.51,45479.0,55.9336,55.9718,55.9049,55.9623,45479.0
2023-12-01 12:30:00,58.5,58.52,58.47,58.48,54520.0,55.9527,55.9718,55.924,55.9336,54520.0
2023-12-01 12:35:00,58.47,58.54,58.47,58.5,79581.0,55.924,55.991,55.924,55.9527,79581.0
2023-12-01 12:40:00,58.5,58.51,58.47,58.48,27354.0,55.9527,55.9623,55.924,55.9336,27354.0
2023-12-01 12:45:00,58.48,58.51,58.47,58.51,94538.0,55.9336,55.9623,55.924,55.9623,94538.0
2023-12-01 12:50:00,58.5,58.52,58.49,58.5,53034.0,55.9527,55.9718,55.9431,55.9527,53034.0
2023-12-01 12:55:00,58.5,58.53,58.5,58.52,43448.0,55.9527,55.9814,55.9527,55.9718,43448.0
2023-12-01 13:00:00,58.52,58.53,58.49,58.52,64789.0,55.9718,55.9814,55.9431,55.9718,64789.0
2023-12-01 13:05:00,58.53,58.53,58.46,58.49,89463.0,55.9814,55.9814,55.9144,55.9431,89463.0
2023-12-01 13:10:00,58.48,58.51,58.48,58.5,50702.0,55.9336,55.9623,55.9336,55.9527,50702.0
2023-12-01 13:15:00,58.51,58.56,58.5,58.54,61991.0,55.9623,56.0101,55.9527,55.991,61991.0
2023-12-01 13:20:00,58.55,58.55,58.51,58.53,53089.0,56.0005,56.0005,55.9623,55.9814,53089.0
2023-12-01 13:25:00,58.53,58.54,58.49,58.5,93677.0,55.9814,55.991,55.9431,55.9527,93677.0
2023-12-01 13:30:00,58.5,58.54,58.48,58.53,84612.0,55.9527,55.991,55.9336,55.9814,84612.0
2023-12-01 13:35:00,58.54,58.55,58.51,58.54,66399.0,55.991,56.0005,55.9623,55.991,66399.0
2023-12-01 13:40:00,58.54,58.58,58.53,58.55,72669.0,55.991,56.0292,55.9814,56.0005,72669.0
2023-12-01 13:45:00,58.55,58.58,58.55,58.55,49897.0,56.0005,56.0292,56.0005,56.0005,49897.0
2023-12-01 13:50:00,58.56,58.58,58.52,58.54,57459.0,56.0101,56.0292,55.9718,55.991,57459.0
2023-12-01 13:55:00,58.54,58.58,58.54,58.58,62621.0,55.991,56.0292,55.991,56.0292,62621.0
2023-12-01 14:00:00,58.58,58.58,58.53,58.57,86985.0,56.0292,56.0292,55.9814,56.0197,86985.0
2023-12-01 14:05:00,58.57,58.58,58.55,58.55,61370.0,56.0197,56.0292,56.0005,56.0005,61370.0
2023-12-01 14:10:00,58.55,58.6,58.55,58.59,122886.0,56.0005,56.0483,56.0005,56.0388,122886.0
2023-12-01 14:15:00,58.59,58.6,58.58,58.58,78710.0,56.0388,56.0483,56.0292,56.0292,78710.0
2023-12-01 14:20:00,58.58,58.61,58.56,58.61,94603.0,56.0292,56.0579,56.0101,56.0579,94603.0
2023-12-01 14:25:00,58.61,58.63,58.57,58.6,97909.0,56.0579,56.077,56.0197,56.0483,97909.0
2023-12-01 14:30:00,58.61,58.62,58.56,58.57,86177.0,56.0579,56.0675,56.0101,56.0197,86177.0
2023-12-01 14:35:00,58.57,58.57,58.53,58.55,61697.0,56.0197,56.0197,55.9814,56.0005,61697.0
2023-12-01 14:40:00,58.55,58.57,58.54,58.57,71190.0,56.0005,56.0197,55.991,56.0197,71190.0
2023-12-01 14:45:00,58.57,58.6,58.56,58.6,62017.0,56.0197,56.0483,56.0101,56.0483,62017.0
2023-12-01 14:50:00,58.6,58.62,58.58,58.6,51897.0,56.0483,56.0675,56.0292,56.0483,51897.0
2023-12-01 14:55:00,58.6,58.6,58.57,58.59,80952.0,56.0483,56.0483,56.0197,56.0388,80952.0
2023-12-01 15:00:00,58.59,58.61,58.57,58.59,93440.0,56.0388,56.0579,56.0197,56.0388,93440.0
2023-12-01 15:05:00,58.59,58.59,58.51,58.54,85069.0,56.0388,56.0388,55.9623,55.991,85069.0
2023-12-01 15:10:00,58.54,58.56,58.53,58.56,70662.0,55.991,56.0101,55.9814,56.0101,70662.0
2023-12-01 15:15:00,58.55,58.56,58.53,58.55,81611.0,56.0005,56.0101,55.9814,56.0005,81611.0
2023-12-01 15:20:00,58.55,58.56,58.51,58.52,78484.0,56.0005,56.0101,55.9623,55.9718,78484.0
2023-12-01 15:25:00,58.53,58.55,58.51,58.54,129125.0,55.9814,56.0005,55.9623,55.991,129125.0
2023-12-01 15:30:00,58.54,58.64,58.53,58.6,153712.0,55.991,56.0866,55.9814,56.0483,153712.0
2023-12-01 15:35:00,58.6,58.65,58.59,58.6,110689.0,56.0483,56.0962,56.0388,56.0483,110689.0
2023-12-01 15:40:00,58.59,58.62,58.57,58.6,157343.0,56.0388,56.0675,56.0197,56.0483,157343.0
2023-12-01 15:45:00,58.59,58.64,58.58,58.64,222391.0,56.0388,56.0866,56.0292,56.0866,222391.0
2023-12-01 15:50:00,58.64,58.69,58.62,58.64,407490.0,56.0866,56.1344,56.0675,56.0866,407490.0
2023-12-01 15:55:00,58.64,58.67,58.6,58.64,947701.0,56.0866,56.1153,56.0483,56.0866,947701.0
2023-12-04 09:30:00,58.59,58.85,58.57,58.83,493391.0,56.0388,56.2875,56.0197,56.2683,493391.0
2023-12-04 09:35:00,58.83,58.83,58.67,58.71,156352.0,56.2683,56.2683,56.1153,56.1536,156352.0
2023-12-04 09:40:00,58.7,58.8,58.7,58.78,149640.0,56.144,56.2396,56.144,56.2205,149640.0
2023-12-04 09:45:00,58.79,58.96,58.79,58.95,172437.0,56.2301,56.3927,56.2301,56.3831,172437.0
2023-12-04 09:50:00,58.95,58.96,58.82,58.84,130089.0,56.3831,56.3927,56.2588,56.2779,130089.0
2023-12-04 09:55:00,58.84,58.84,58.79,58.8,83504.0,56.2779,56.2779,56.2301,56.2396,83504.0
2023-12-04 10:00:00,58.8,58.84,58.7,58.7,126454.0,56.2396,56.2779,56.144,56.144,126454.0
2023-12-04 10:05:00,58.71,58.77,58.68,58.73,95858.0,56.1536,56.2109,56.1249,56.1727,95858.0
2023-12-04 10:10:00,58.74,58.82,58.74,58.8,105610.0,56.1823,56.2588,56.1823,56.2396,105610.0
2023-12-04 10:15:00,58.8,58.82,58.76,58.8,88980.0,56.2396,56.2588,56.2014,56.2396,88980.0
2023-12-04 10:20:00,58.8,58.83,58.77,58.79,72737.0,56.2396,56.2683,56.2109,56.2301,72737.0
2023-12-04 10:25:00,58.79,58.85,58.74,58.83,100686.0,56.2301,56.2875,56.1823,56.2683,100686.0
2023-12-04 10:30:00,58.83,58.9,58.81,58.89,82457.0,56.2683,56.3353,56.2492,56.3257,82457.0
2023-12-04 10:35:00,58.89,58.9,58.8,58.82,62355.0,56.3257,56.3353,56.2396,56.2588,62355.0
2023-12-04 10:40:00,58.82,58.85,58.8,58.83,57214.0,56.2588,56.2875,56.2396,56.2683,57214.0
2023-12-04 10:45:00,58.83,58.87,58.78,58.79,113676.0,56.2683,56.3066,56.2205,56.2301,113676.0
2023-12-04 10:50:00,58.79,58.84,58.75,58.83,115856.0,56.2301,56.2779,56.1918,56.2683,115856.0
2023-12-04 10:55:00,58.83,58.86,58.8,58.85,90798.0,56.2683,56.297,56.2396,56.2875,90798.0
2023-12-04 11:00:00,58.85,58.9,58.82,58.85,105859.0,56.2875,56.3353,56.2588,56.2875,105859.0
2023-12-04 11:05:00,58.85,58.85,58.76,58.77,62876.0,56.2875,56.2875,56.2014,56.2109,62876.0
2023-12-04 11:10:00,58.77,58.83,58.77,58.79,68476.0,56.2109,56.2683,56.2109,56.2301,68476.0
2023-12-04 11:15:00,58.79,58.83,58.78,58.8,68414.0,56.2301,56.2683,56.2205,56.2396,68414.0
2023-12-04 11:20:00,58.8,58.82,58.7,58.71,74806.0,56.2396,56.2588,56.144,56.1536,74806.0
2023-12-04 11:25:00,58.72,58.72,58.68,58.72,98127.0,56.1631,56.1631,56.1249,56.1631,98127.0
2023-12-04 11:30:00,58.72,58.72,58.64,58.66,112644.0,56.1631,56.1631,56.0866,56.1057,112644.0
2023-12-04 11:35:00,58.66,58.68,58.59,58.6,78345.0,56.1057,56.1249,56.0388,56.0483,78345.0
2023-12-04 11:40:00,58.6,58.61,58.57,58.58,62237.0,56.0483,56.0579,56.0197,56.0292,62237.0
2023-12-04 11:45:00,58.58,58.59,58.52,58.53,68208.0,56.0292,56.0388,55.9718,55.9814,68208.0
2023-12-04 11:50:00,58.53,58.59,58.51,58.54,69455.0,55.9814,56.0388,55.9623,55.991,69455.0
2023-12-04 11:55:00,58.54,58.55,58.51,58.52,52790.0,55.991,56.0005,55.9623,55.9718,52790.0
2023-12-04 12:00:00,58.52,58.55,58.47,58.55,141228.0,55.9718,56.0005,55.924,56.0005,141228.0
2023-12-04 12:05:00,58.55,58.57,58.52,58.54,66106.0,56.0005,56.0197,55.9718,55.991,66106.0
2023-12-04 12:10:00,58.55,58.56,58.51,58.52,65283.0,56.0005,56.0101,55.9623,55.9718,65283.0
2023-12-04 12:15:00,58.52,58.52,58.44,58.44,69214.0,55.9718,55.9718,55.8953,55.8953,69214.0
2023-12-04 12:20:00,58.45,58.54,58.44,58.52,70731.0,55.9049,55.991,55.8953,55.9718,70731.0
2023-12-04 12:25:00,58.53,58.55,58.49,58.55,67929.0,55.9814,56.0005,55.9431,56.0005,67929.0
2023-12-04 12:30:00,58.54,58.61,58.54,58.6,100090.0,55.991,56.0579,55.991,56.0483,100090.0
2023-12-04 12:35:00,58.6,58.61,58.49,58.55,145584.0,56.0483,56.0579,55.9431,56.0005,145584.0
2023-12-04 12:40:00,58.54,58.57,58.53,58.55,93196.0,55.991,56.0197,55.9814,56.0005,93196.0
2023-12-04 12:45:00,58.55,58.64,58.55,58.64,70800.0,56.0005,56.0866,56.0005,56.0866,70800.0
2023-12-04 12:50:00,58.64,58.65,58.61,58.63,62213.0,56.0866,56.0962,56.0579,56.077,62213.0
2023-12-04 12:55:00,58.63,58.64,58.6,58.63,71478.0,56.077,56.0866,56.0483,56.077,71478.0
2023-12-04 13:00:00,58.62,58.64,58.59,58.62,76755.0,56.0675,56.0866,56.0388,56.0675,76755.0
2023-12-04 13:05:00,58.62,58.64,58.6,58.63,42876.0,56.0675,56.0866,56.0483,56.077,42876.0
2023-12-04 13:10:00,58.64,58.66,58.6,58.66,76486.0,56.0866,56.1057,56.0483,56.1057,76486.0
2023-12-04 13:15:00,58.65,58.67,58.64,58.66,57347.0,56.0962,56.1153,56.0866,56.1057,57347.0
2023-12-04 13:20:00,58.66,58.7,58.65,58.7,52272.0,56.1057,56.144,56.0962,56.144,52272.0
2023-12-04 13:25:00,58.69,58.7,58.67,58.69,98262.0,56.1344,56.144,56.1153,56.1344,98262.0
2023-12-04 13:30:00,58.69,58.69,58.64,58.66,70772.0,56.1344,56.1344,56.0866,56.1057,70772.0
2023-12-04 13:35:00,58.65,58.73,58.65,58.72,53929.0,56.0962,56.1727,56.0962,56.1631,53929.0
2023-12-04 13:40:00,58.73,58.73,58.69,58.73,96802.0,56.1727,56.1727,56.1344,56.1727,96802.0
2023-12-04 13:45:00,58.72,58.75,58.69,58.69,84526.0,56.1631,56.1918,56.1344,56.1344,84526.0
2023-12-04 13:50:00,58.69,58.71,58.68,58.71,54872.0,56.1344,56.1536,56.1249,56.1536,54872.0
2023-12-04 13:55:00,58.71,58.75,58.71,58.75,38014.0,56.1536,56.1918,56.1536,56.1918,38014.0
2023-12-04 14:00:00,58.75,58.81,58.74,58.77,72369.0,56.1918,56.2492,56.1823,56.2109,72369.0
2023-12-04 14:05:00,58.78,58.8,58.75,58.78,70291.0,56.2205,56.2396,56.1918,56.2205,70291.0
2023-12-04 14:10:00,58.78,58.84,58.76,58.82,62049.0,56.2205,56.2779,56.2014,56.2588,62049.0
2023-12-04 14:15:00,58.83,58.83,58.75,58.76,81987.0,56.2683,56.2683,56.1918,56.2014,81987.0
2023-12-04 14:20:00,58.76,58.77,58.72,58.72,62783.0,56.2014,56.2109,56.1631,56.1631,62783.0
2023-12-04 14:25:00,58.72,58.78,58.72,58.77,53030.0,56.1631,56.2205,56.1631,56.2109,53030.0
2023-12-04 14:30:00,58.77,58.8,58.73,58.76,190134.0,56.2109,56.2396,56.1727,56.2014,190134.0
2023-12-04 14:35:00,58.75,58.77,58.73,58.76,46187.0,56.1918,56.2109,56.1727,56.2014,46187.0
2023-12-04 14:40:00,58.76,58.77,58.74,58.77,142973.0,56.2014,56.2109,56.1823,56.2109,142973.0
2023-12-04 14:45:00,58.76,58.78,58.74,58.75,102288.0,56.2014,56.2205,56.1823,56.1918,102288.0
2023-12-04 14:50:00,58.75,58.77,58.75,58.75,123704.0,56.1918,56.2109,56.1918,56.1918,123704.0
2023-12-04 14:55:00,58.75,58.76,58.73,58.73,43076.0,56.1918,56.2014,56.1727,56.1727,43076.0
2023-12-04 15:00:00,58.74,58.79,58.73,58.75,50387.0,56.1823,56.2301,56.1727,56.1918,50387.0
2023-12-04 15:05:00,58.75,58.75,58.68,58.7,110831.0,56.1918,56.1918,56.1249,56.144,110831.0
2023-12-04 15:10:00,58.71,58.74,58.7,58.73,156396.0,56.1536,56.1823,56.144,56.1727,156396.0
2023-12-04 15:15:00,58.73,58.74,58.67,58.7,89364.0,56.1727,56.1823,56.1153,56.144,89364.0
2023-12-04 15:20:00,58.7,58.71,58.66,58.67,107981.0,56.144,56.1536,56.1057,56.1153,107981.0
2023-12-04 15:25:00,58.67,58.68,58.64,58.68,99008.0,56.1153,56.1249,56.0866,56.1249,99008.0
2023-12-04 15:30:00,58.68,58.68,58.62,58.65,99542.0,56.1249,56.1249,56.0675,56.0962,99542.0
2023-12-04 15:35:00,58.64,58.65,58.61,58.61,82260.0,56.0866,56.0962,56.0579,56.0579,82260.0
2023-12-04 15:40:00,58.62,58.65,58.59,58.64,204075.0,56.0675,56.0962,56.0388,56.0866,204075.0
2023-12-04 15:45:00,58.65,58.65,58.58,58.59,192566.0,56.0962,56.0962,56.0292,56.0388,192566.0
2023-12-04 15:50:00,58.59,58.62,58.53,58.58,704656.0,56.0388,56.0675,55.9814,56.0292,704656.0
2023-12-04 15:55:00,58.58,58.63,58.57,58.57,583119.0,56.0292,56.077,56.0197,56.0197,583119.0
2023-12-05 09:30:00,58.55,58.65,58.54,58.63,354562.0,56.0005,56.0962,55.991,56.077,354562.0
2023-12-05 09:35:00,58.62,58.64,58.47,58.53,108271.0,56.0675,56.0866,55.924,55.9814,108271.0
2023-12-05 09:40:00,58.54,58.58,58.45,58.46,133794.0,55.991,56.0292,55.9049,55.9144,133794.0
2023-12-05 09:45:00,58.46,58.54,58.44,58.53,110457.0,55.9144,55.991,55.8953,55.9814,110457.0
2023-12-05 09:50:00,58.53,58.56,58.45,58.53,70929.0,55.9814,56.0101,55.9049,55.9814,70929.0
2023-12-05 09:55:00,58.54,58.54,58.45,58.46,68124.0,55.991,55.991,55.9049,55.9144,68124.0
2023-12-05 10:00:00,58.46,58.57,58.46,58.55,139988.0,55.9144,56.0197,55.9144,56.0005,139988.0
2023-12-05 10:05:00,58.54,58.54,58.41,58.48,53530.0,55.991,55.991,55.8666,55.9336,53530.0
2023-12-05 10:10:00,58.5,58.58,58.48,58.5,55347.0,55.9527,56.0292,55.9336,55.9527,55347.0
2023-12-05 10:15:00,58.49,58.54,58.48,58.53,64787.0,55.9431,55.991,55.9336,55.9814,64787.0
2023-12-05 10:20:00,58.53,58.58,58.52,58.55,71510.0,55.9814,56.0292,55.9718,56.0005,71510.0
2023-12-05 10:25:00,58.55,58.63,58.51,58.61,149738.0,56.0005,56.077,55.9623,56.0579,149738.0
2023-12-05 10:30:00,58.62,58.64,58.59,58.62,122175.0,56.0675,56.0866,56.0388,56.0675,122175.0
2023-12-05 10:35:00,58.63,58.67,58.61,58.64,165351.0,56.077,56.1153,56.0579,56.0866,165351.0
2023-12-05 10:40:00,58.64,58.64,58.57,58.61,82597.0,56.0866,56.0866,56.0197,56.0579,82597.0
2023-12-05 10:45:00,58.6,58.61,58.53,58.6,50694.0,56.0483,56.0579,55.9814,56.0483,50694.0
2023-12-05 10:50:00,58.59,58.67,58.58,58.65,100850.0,56.0388,56.1153,56.0292,56.0962,100850.0
2023-12-05 10:55:00,58.66,58.69,58.63,58.69,85866.0,56.1057,56.1344,56.077,56.1344,85866.0
2023-12-05 11:00:00,58.69,58.73,58.66,58.73,77876.0,56.1344,56.1727,56.1057,56.1727,77876.0
2023-12-05 11:05:00,58.73,58.76,58.67,58.69,67104.0,56.1727,56.2014,56.1153,56.1344,67104.0
2023-12-05 11:10:00,58.69,58.75,58.67,58.7,91271.0,56.1344,56.1918,56.1153,56.144,91271.0
2023-12-05 11:15:00,58.71,58.71,58.6,58.61,63162.0,56.1536,56.1536,56.0483,56.0579,63162.0
2023-12-05 11:20:00,58.62,58.7,58.61,58.67,67468.0,56.0675,56.144,56.0579,56.1153,67468.0
2023-12-05 11:25:00,58.67,58.73,58.66,58.73,40794.0,56.1153,56.1727,56.1057,56.1727,40794.0
2023-12-05 11:30:00,58.73,58.75,58.72,58.73,61699.0,56.1727,56.1918,56.1631,56.1727,61699.0
2023-12-05 11:35:00,58.73,58.77,58.71,58.77,65725.0,56.1727,56.2109,56.1536,56.2109,65725.0
2023-12-05 11:40:00,58.76,58.77,58.71,58.75,48341.0,56.2014,56.2109,56.1536,56.1918,48341.0
2023-12-05 11:45:00,58.75,58.76,58.73,58.75,50164.0,56.1918,56.2014,56.1727,56.1918,50164.0
2023-12-05 11:50:00,58.75,58.77,58.72,58.73,65725.0,56.1918,56.2109,56.1631,56.1727,65725.0
2023-12-05 11:55:00,58.73,58.75,58.69,58.7,84269.0,56.1727,56.1918,56.1344,56.144,84269.0
2023-12-05 12:00:00,58.69,58.72,58.67,58.72,58505.0,56.1344,56.1631,56.1153,56.1631,58505.0
2023-12-05 12:05:00,58.72,58.77,58.71,58.77,60597.0,56.1631,56.2109,56.1536,56.2109,60597.0
2023-12-05 12:10:00,58.77,58.78,58.73,58.75,36401.0,56.2109,56.2205,56.1727,56.1918,36401.0
2023-12-05 12:15:00,58.75,58.78,58.74,58.77,65881.0,56.1918,56.2205,56.1823,56.2109,65881.0
2023-12-05 12:20:00,58.77,58.79,58.76,58.78,58847.0,56.2109,56.2301,56.2014,56.2205,58847.0
2023-12-05 12:25:00,58.78,58.8,58.76,58.76,53355.0,56.2205,56.2396,56.2014,56.2014,53355.0
2023-12-05 12:30:00,58.77,58.78,58.74,58.75,40623.0,56.2109,56.2205,56.1823,56.1918,40623.0
2023-12-05 12:35:00,58.75,58.77,58.72,58.72,54623.0,56.1918,56.2109,56.1631,56.1631,54623.0
2023-12-05 12:40:00,58.73,58.74,58.69,58.73,55483.0,56.1727,56.1823,56.1344,56.1727,55483.0
2023-12-05 12:45:00,58.73,58.78,58.73,58.76,37851.0,56.1727,56.2205,56.1727,56.2014,37851.0
2023-12-05 12:50:00,58.76,58.77,58.71,58.73,67284.0,56.2014,56.2109,56.1536,56.1727,67284.0
2023-12-05 12:55:00,58.73,58.77,58.73,58.77,54756.0,56.1727,56.2109,56.1727,56.2109,54756.0
2023-12-05 13:00:00,58.77,58.8,58.76,58.77,71965.0,56.2109,56.2396,56.2014,56.2109,71965.0
2023-12-05 13:05:00,58.76,58.77,58.73,58.75,60504.0,56.2014,56.2109,56.1727,56.1918,60504.0
2023-12-05 13:10:00,58.76,58.82,58.75,58.8,52953.0,56.2014,56.2588,56.1918,56.2396,52953.0
2023-12-05 13:15:00,58.8,58.83,58.79,58.8,46093.0,56.2396,56.2683,56.2301,56.2396,46093.0
2023-12-05 13:20:00,58.8,58.81,58.78,58.79,39520.0,56.2396,56.2492,56.2205,56.2301,39520.0
2023-12-05 13:25:00,58.79,58.79,58.75,58.77,53005.0,56.2301,56.2301,56.1918,56.2109,53005.0
2023-12-05 13:30:00,58.77,58.77,58.71,58.71,52409.0,56.2109,56.2109,56.1536,56.1536,52409.0
2023-12-05 13:35:00,58.72,58.73,58.69,58.73,33200.0,56.1631,56.1727,56.1344,56.1727,33200.0
2023-12-05 13:40:00,58.72,58.75,58.68,58.74,63496.0,56.1631,56.1918,56.1249,56.1823,63496.0
2023-12-05 13:45:00,58.73,58.77,58.72,58.75,50111.0,56.1727,56.2109,56.1631,56.1918,50111.0
2023-12-05 13:50:00,58.75,58.77,58.73,58.74,30722.0,56.1918,56.2109,56.1727,56.1823,30722.0
2023-12-05 13:55:00,58.73,58.78,58.71,58.72,45382.0,56.1727,56.2205,56.1536,56.1631,45382.0
2023-12-05 14:00:00,58.72,58.73,58.7,58.73,50067.0,56.1631,56.1727,56.144,56.1727,50067.0
2023-12-05 14:05:00,58.73,58.73,58.64,58.65,90795.0,56.1727,56.1727,56.0866,56.0962,90795.0
2023-12-05 14:10:00,58.65,58.67,58.62,58.64,48819.0,56.0962,56.1153,56.0675,56.0866,48819.0
2023-12-05 14:15:00,58.64,58.7,58.64,58.68,44080.0,56.0866,56.144,56.0866,56.1249,44080.0
2023-12-05 14:20:00,58.69,58.73,58.68,58.72,48359.0,56.1344,56.1727,56.1249,56.1631,48359.0
2023-12-05 14:25:00,58.71,58.72,58.66,58.67,61292.0,56.1536,56.1631,56.1057,56.1153,61292.0
2023-12-05 14:30:00,58.66,58.68,58.64,58.68,64130.0,56.1057,56.1249,56.0866,56.1249,64130.0
2023-12-05 14:35:00,58.68,58.68,58.63,58.64,42371.0,56.1249,56.1249,56.077,56.0866,42371.0
2023-12-05 14:40:00,58.63,58.68,58.63,58.67,53232.0,56.077,56.1249,56.077,56.1153,53232.0
2023-12-05 14:45:00,58.68,58.68,58.61,58.62,49764.0,56.1249,56.1249,56.0579,56.0675,49764.0
2023-12-05 14:50:00,58.62,58.65,58.6,58.65,39786.0,56.0675,56.0962,56.0483,56.0962,39786.0
2023-12-05 14:55:00,58.65,58.7,58.64,58.69,57921.0,56.0962,56.144,56.0866,56.1344,57921.0
2023-12-05 15:00:00,58.69,58.71,58.66,58.67,62504.0,56.1344,56.1536,56.1057,56.1153,62504.0
2023-12-05 15:05:00,58.67,58.68,58.63,58.66,63346.0,56.1153,56.1249,56.077,56.1057,63346.0
2023-12-05 15:10:00,58.66,58.66,58.61,58.65,54760.0,56.1057,56.1057,56.0579,56.0962,54760.0
2023-12-05 15:15:00,58.64,58.67,58.61,58.67,62689.0,56.0866,56.1153,56.0579,56.1153,62689.0
2023-12-05 15:20:00,58.67,58.68,58.63,58.66,81624.0,56.1153,56.1249,56.077,56.1057,81624.0
2023-12-05 15:25:00,58.66,58.66,58.5,58.62,237068.0,56.1057,56.1057,55.9527,56.0675,237068.0
2023-12-05 15:30:00,58.62,58.67,58.62,58.65,99978.0,56.0675,56.1153,56.0675,56.0962,99978.0
2023-12-05 15:35:00,58.64,58.69,58.64,58.66,89308.0,56.0866,56.1344,56.0866,56.1057,89308.0
2023-12-05 15:40:00,58.66,58.68,58.63,58.65,106065.0,56.1057,56.1249,56.077,56.0962,106065.0
2023-12-05 15:45:00,58.64,58.67,58.62,58.63,131308.0,56.0866,56.1153,56.0675,56.077,131308.0
2023-12-05 15:50:00,58.63,58.67,58.62,58.64,280811.0,56.077,56.1153,56.0675,56.0866,280811.0
2023-12-05 15:55:00,58.65,58.69,58.59,58.67,711412.0,56.0962,56.1344,56.0388,56.1153,711412.0
2023-12-06 09:30:00,58.56,58.69,58.5,58.57,288084.0,56.0101,56.1344,55.9527,56.0197,288084.0
2023-12-06 09:35:00,58.56,58.61,58.5,58.58,143409.0,56.0101,56.0579,55.9527,56.0292,143409.0
2023-12-06 09:40:00,58.58,58.64,58.48,58.52,93328.0,56.0292,56.0866,55.9336,55.9718,93328.0
2023-12-06 09:45:00,58.52,58.52,58.37,58.47,100835.0,55.9718,55.9718,55.8284,55.924,100835.0
2023-12-06 09:50:00,58.47,58.53,58.4,58.52,86066.0,55.924,55.9814,55.8571,55.9718,86066.0
2023-12-06 09:55:00,58.52,58.53,58.45,58.48,87765.0,55.9718,55.9814,55.9049,55.9336,87765.0
2023-12-06 10:00:00,58.48,58.49,58.22,58.26,117334.0,55.9336,55.9431,55.6849,55.7232,117334.0
2023-12-06 10:05:00,58.26,58.27,58.2,58.25,130228.0,55.7232,55.7327,55.6658,55.7136,130228.0
2023-12-06 10:10:00,58.25,58.37,58.23,58.36,92924.0,55.7136,55.8284,55.6945,55.8188,92924.0
2023-12-06 10:15:00,58.37,58.43,58.36,58.43,98417.0,55.8284,55.8858,55.8188,55.8858,98417.0
2023-12-06 10:20:00,58.43,58.46,58.34,58.37,101833.0,55.8858,55.9144,55.7997,55.8284,101833.0
2023-12-06 10:25:00,58.36,58.44,58.36,58.42,103031.0,55.8188,55.8953,55.8188,55.8762,103031.0
2023-12-06 10:30:00,58.42,58.43,58.34,58.35,60388.0,55.8762,55.8858,55.7997,55.8092,60388.0
2023-12-06 10:35:00,58.35,58.41,58.33,58.4,88912.0,55.8092,55.8666,55.7901,55.8571,88912.0
2023-12-06 10:40:00,58.4,58.41,58.31,58.32,77791.0,55.8571,55.8666,55.771,55.7805,77791.0
2023-12-06 10:45:00,58.32,58.37,58.28,58.36,114399.0,55.7805,55.8284,55.7423,55.8188,114399.0
2023-12-06 10:50:00,58.34,58.4,58.34,58.38,69342.0,55.7997,55.8571,55.7997,55.8379,69342.0
2023-12-06 10:55:00,58.38,58.39,58.33,58.39,65957.0,55.8379,55.8475,55.7901,55.8475,65957.0
2023-12-06 11:00:00,58.39,58.49,58.37,58.48,71128.0,55.8475,55.9431,55.8284,55.9336,71128.0
2023-12-06 11:05:00,58.49,58.53,58.48,58.5,78054.0,55.9431,55.9814,55.9336,55.9527,78054.0
2023-12-06 11:10:00,58.49,58.5,58.46,58.46,73125.0,55.9431,55.9527,55.9144,55.9144,73125.0
2023-12-06 11:15:00,58.45,58.51,58.41,58.5,99522.0,55.9049,55.9623,55.8666,55.9527,99522.0
2023-12-06 11:20:00,58.5,58.51,58.45,58.48,93741.0,55.9527,55.9623,55.9049,55.9336,93741.0
2023-12-06 11:25:00,58.48,58.51,58.48,58.51,75074.0,55.9336,55.9623,55.9336,55.9623,75074.0
2023-12-06 11:30:00,58.5,58.51,58.43,58.46,98618.0,55.9527,55.9623,55.8858,55.9144,98618.0
2023-12-06 11:35:00,58.46,58.55,58.45,58.53,64824.0,55.9144,56.0005,55.9049,55.9814,64824.0
2023-12-06 11:40:00,58.54,58.62,58.52,58.6,122513.0,55.991,56.0675,55.9718,56.0483,122513.0
2023-12-06 11:45:00,58.6,58.62,58.58,58.59,61961.0,56.0483,56.0675,56.0292,56.0388,61961.0
2023-12-06 11:50:00,58.58,58.66,58.58,58.61,81336.0,56.0292,56.1057,56.0292,56.0579,81336.0
2023-12-06 11:55:00,58.61,58.61,58.52,58.54,36834.0,56.0579,56.0579,55.9718,55.991,36834.0
2023-12-06 12:00:00,58.54,58.59,58.51,58.59,34087.0,55.991,56.0388,55.9623,56.0388,34087.0
2023-12-06 12:05:00,58.59,58.65,58.58,58.64,60889.0,56.0388,56.0962,56.0292,56.0866,60889.0
2023-12-06 12:10:00,58.65,58.65,58.57,58.57,43645.0,56.0962,56.0962,56.0197,56.0197,43645.0
2023-12-06 12:15:00,58.57,58.62,58.57,58.6,48617.0,56.0197,56.0675,56.0197,56.0483,48617.0
2023-12-06 12:20:00,58.59,58.61,58.55,58.58,78725.0,56.0388,56.0579,56.0005,56.0292,78725.0
2023-12-06 12:25:00,58.58,58.62,58.56,58.6,86314.0,56.0292,56.0675,56.0101,56.0483,86314.0
2023-12-06 12:30:00,58.6,58.62,58.57,58.6,64351.0,56.0483,56.0675,56.0197,56.0483,64351.0
2023-12-06 12:35:00,58.6,58.65,58.59,58.62,57005.0,56.0483,56.0962,56.0388,56.0675,57005.0
2023-12-06 12:40:00,58.62,58.65,58.61,58.62,48474.0,56.0675,56.0962,56.0579,56.0675,48474.0
2023-12-06 12:45:00,58.63,58.63,58.58,58.62,78132.0,56.077,56.077,56.0292,56.0675,78132.0
2023-12-06 12:50:00,58.62,58.62,58.57,58.6,48509.0,56.0675,56.0675,56.0197,56.0483,48509.0
2023-12-06 12:55:00,58.6,58.64,58.58,58.63,55584.0,56.0483,56.0866,56.0292,56.077,55584.0
2023-12-06 13:00:00,58.63,58.68,58.62,58.67,60694.0,56.077,56.1249,56.0675,56.1153,60694.0
2023-12-06 13:05:00,58.67,58.68,58.63,58.64,59190.0,56.1153,56.1249,56.077,56.0866,59190.0
2023-12-06 13:10:00,58.63,58.63,58.58,58.6,48104.0,56.077,56.077,56.0292,56.0483,48104.0
2023-12-06 13:15:00,58.6,58.63,58.59,58.61,80117.0,56.0483,56.077,56.0388,56.0579,80117.0
2023-12-06 13:20:00,58.62,58.67,58.6,58.67,95623.0,56.0675,56.1153,56.0483,56.1153,95623.0
2023-12-06 13:25:00,58.66,58.7,58.66,58.7,48921.0,56.1057,56.144,56.1057,56.144,48921.0
2023-12-06 13:30:00,58.69,58.71,58.61,58.62,90106.0,56.1344,56.1536,56.0579,56.0675,90106.0
2023-12-06 13:35:00,58.62,58.68,58.61,58.68,32101.0,56.0675,56.1249,56.0579,56.1249,32101.0
2023-12-06 13:40:00,58.68,58.73,58.66,58.69,76297.0,56.1249,56.1727,56.1057,56.1344,76297.0
2023-12-06 13:45:00,58.69,58.73,58.68,58.72,55201.0,56.1344,56.1727,56.1249,56.1631,55201.0
2023-12-06 13:50:00,58.71,58.72,58.68,58.7,47194.0,56.1536,56.1631,56.1249,56.144,47194.0
2023-12-06 13:55:00,58.71,58.73,58.66,58.67,45686.0,56.1536,56.1727,56.1057,56.1153,45686.0
2023-12-06 14:00:00,58.67,58.67,58.62,58.64,40542.0,56.1153,56.1153,56.0675,56.0866,40542.0
2023-12-06 14:05:00,58.64,58.68,58.64,58.66,50499.0,56.0866,56.1249,56.0866,56.1057,50499.0
2023-12-06 14:10:00,58.67,58.67,58.63,58.65,78809.0,56.1153,56.1153,56.077,56.0962,78809.0
2023-12-06 14:15:00,58.65,58.68,58.65,58.68,30638.0,56.0962,56.1249,56.0962,56.1249,30638.0
2023-12-06 14:20:00,58.68,58.69,58.67,58.68,38085.0,56.1249,56.1344,56.1153,56.1249,38085.0
2023-12-06 14:25:00,58.69,58.69,58.65,58.67,43913.0,56.1344,56.1344,56.0962,56.1153,43913.0
2023-12-06 14:30:00,58.67,58.68,58.65,58.67,47974.0,56.1153,56.1249,56.0962,56.1153,47974.0
2023-12-06 14:35:00,58.66,58.66,58.62,58.64,81599.0,56.1057,56.1057,56.0675,56.0866,81599.0
2023-12-06 14:40:00,58.65,58.68,58.64,58.68,32809.0,56.0962,56.1249,56.0866,56.1249,32809.0
2023-12-06 14:45:00,58.68,58.69,58.65,58.69,38602.0,56.1249,56.1344,56.0962,56.1344,38602.0
2023-12-06 14:50:00,58.69,58.69,58.66,58.68,29889.0,56.1344,56.1344,56.1057,56.1249,29889.0
2023-12-06 14:55:00,58.68,58.69,58.63,58.63,46541.0,56.1249,56.1344,56.077,56.077,46541.0
2023-12-06 15:00:00,58.63,58.7,58.63,58.7,71333.0,56.077,56.144,56.077,56.144,71333.0
2023-12-06 15:05:00,58.7,58.73,58.68,58.72,52856.0,56.144,56.1727,56.1249,56.1631,52856.0
2023-12-06 15:10:00,58.72,58.73,58.69,58.71,82381.0,56.1631,56.1727,56.1344,56.1536,82381.0
2023-12-06 15:15:00,58.72,58.72,58.68,58.71,47364.0,56.1631,56.1631,56.1249,56.1536,47364.0
2023-12-06 15:20:00,58.71,58.73,58.7,58.71,82651.0,56.1536,56.1727,56.144,56.1536,82651.0
2023-12-06 15:25:00,58.71,58.72,58.67,58.7,71619.0,56.1536,56.1631,56.1153,56.144,71619.0
2023-12-06 15:30:00,58.7,58.7,58.64,58.64,99816.0,56.144,56.144,56.0866,56.0866,99816.0
2023-12-06 15:35:00,58.65,58.65,58.62,58.64,69464.0,56.0962,56.0962,56.0675,56.0866,69464.0
2023-12-06 15:40:00,58.64,58.67,58.63,58.65,110286.0,56.0866,56.1153,56.077,56.0962,110286.0
2023-12-06 15:45:00,58.64,58.65,58.59,58.61,157587.0,56.0866,56.0962,56.0388,56.0579,157587.0
2023-12-06 15:50:00,58.6,58.62,58.57,58.59,320532.0,56.0483,56.0675,56.0197,56.0388,320532.0
2023-12-06 15:55:00,58.59,58.63,58.57,58.61,705744.0,56.0388,56.077,56.0197,56.0579,705744.0
2023-12-07 09:30:00,58.67,58.71,58.46,58.46,282650.0,56.1153,56.1536,55.9144,55.9144,282650.0
2023-12-07 09:35:00,58.46,58.53,58.39,58.42,130934.0,55.9144,55.9814,55.8475,55.8762,130934.0
2023-12-07 09:40:00,58.42,58.51,58.41,58.47,72886.0,55.8762,55.9623,55.8666,55.924,72886.0
2023-12-07 09:45:00,58.47,58.51,58.46,58.5,102272.0,55.924,55.9623,55.9144,55.9527,102272.0
2023-12-07 09:50:00,58.49,58.51,58.43,58.43,121485.0,55.9431,55.9623,55.8858,55.8858,121485.0
2023-12-07 09:55:00,58.44,58.49,58.41,58.47,72393.0,55.8953,55.9431,55.8666,55.924,72393.0
2023-12-07 10:00:00,58.47,58.49,58.42,58.48,67812.0,55.924,55.9431,55.8762,55.9336,67812.0
2023-12-07 10:05:00,58.48,58.51,58.46,58.5,100579.0,55.9336,55.9623,55.9144,55.9527,100579.0
2023-12-07 10:10:00,58.5,58.59,58.5,58.58,75055.0,55.9527,56.0388,55.9527,56.0292,75055.0
2023-12-07 10:15:00,58.58,58.63,58.54,58.56,58408.0,56.0292,56.077,55.991,56.0101,58408.0
2023-12-07 10:20:00,58.57,58.61,58.55,58.61,43679.0,56.0197,56.0579,56.0005,56.0579,43679.0
2023-12-07 10:25:00,58.61,58.68,58.61,58.64,70620.0,56.0579,56.1249,56.0579,56.0866,70620.0
2023-12-07 10:30:00,58.64,58.67,58.63,58.66,56967.0,56.0866,56.1153,56.077,56.1057,56967.0
2023-12-07 10:35:00,58.65,58.65,58.57,58.59,75935.0,56.0962,56.0962,56.0197,56.0388,75935.0
2023-12-07 10:40:00,58.59,58.64,58.58,58.6,76721.0,56.0388,56.0866,56.0292,56.0483,76721.0
2023-12-07 10:45:00,58.6,58.66,58.6,58.66,52955.0,56.0483,56.1057,56.0483,56.1057,52955.0
2023-12-07 10:50:00,58.66,58.67,58.58,58.63,155161.0,56.1057,56.1153,56.0292,56.077,155161.0
2023-12-07 10:55:00,58.63,58.72,58.61,58.72,58819.0,56.077,56.1631,56.0579,56.1631,58819.0
2023-12-07 11:00:00,58.72,58.75,58.7,58.74,76018.0,56.1631,56.1918,56.144,56.1823,76018.0
2023-12-07 11:05:00,58.75,58.79,58.75,58.77,76216.0,56.1918,56.2301,56.1918,56.2109,76216.0
2023-12-07 11:10:00,58.77,58.77,58.72,58.76,67440.0,56.2109,56.2109,56.1631,56.2014,67440.0
2023-12-07 11:15:00,58.75,58.76,58.7,58.75,83795.0,56.1918,56.2014,56.144,56.1918,83795.0
2023-12-07 11:20:00,58.75,58.77,58.72,58.76,83559.0,56.1918,56.2109,56.1631,56.2014,83559.0
2023-12-07 11:25:00,58.76,58.76,58.66,58.67,66517.0,56.2014,56.2014,56.1057,56.1153,66517.0
2023-12-07 11:30:00,58.67,58.74,58.66,58.74,79122.0,56.1153,56.1823,56.1057,56.1823,79122.0
2023-12-07 11:35:00,58.74,58.79,58.72,58.79,51088.0,56.1823,56.2301,56.1631,56.2301,51088.0
2023-12-07 11:40:00,58.79,58.82,58.77,58.82,75302.0,56.2301,56.2588,56.2109,56.2588,75302.0
2023-12-07 11:45:00,58.82,58.85,58.76,58.77,61700.0,56.2588,56.2875,56.2014,56.2109,61700.0
2023-12-07 11:50:00,58.77,58.8,58.74,58.8,29679.0,56.2109,56.2396,56.1823,56.2396,29679.0
2023-12-07 11:55:00,58.8,58.85,58.79,58.85,63493.0,56.2396,56.2875,56.2301,56.2875,63493.0
2023-12-07 12:00:00,58.85,58.86,58.81,58.83,68691.0,56.2875,56.297,56.2492,56.2683,68691.0
2023-12-07 12:05:00,58.83,58.84,58.8,58.83,24830.0,56.2683,56.2779,56.2396,56.2683,24830.0
2023-12-07 12:10:00,58.83,58.85,58.81,58.85,70163.0,56.2683,56.2875,56.2492,56.2875,70163.0
2023-12-07 12:15:00,58.84,58.88,58.84,58.87,48185.0,56.2779,56.3162,56.2779,56.3066,48185.0
2023-12-07 12:20:00,58.88,58.9,58.8,58.81,52565.0,56.3162,56.3353,56.2396,56.2492,52565.0
2023-12-07 12:25:00,58.8,58.85,58.79,58.85,46259.0,56.2396,56.2875,56.2301,56.2875,46259.0
2023-12-07 12:30:00,58.85,58.87,58.82,58.83,42708.0,56.2875,56.3066,56.2588,56.2683,42708.0
2023-12-07 12:35:00,58.84,58.86,58.81,58.82,59981.0,56.2779,56.297,56.2492,56.2588,59981.0
2023-12-07 12:40:00,58.83,58.84,58.81,58.84,46966.0,56.2683,56.2779,56.2492,56.2779,46966.0
2023-12-07 12:45:00,58.83,58.86,58.8,58.85,49593.0,56.2683,56.297,56.2396,56.2875,49593.0
2023-12-07 12:50:00,58.85,58.86,58.79,58.8,63265.0,56.2875,56.297,56.2301,56.2396,63265.0
2023-12-07 12:55:00,58.81,58.83,58.79,58.82,50329.0,56.2492,56.2683,56.2301,56.2588,50329.0
2023-12-07 13:00:00,58.82,58.86,58.81,58.83,52876.0,56.2588,56.297,56.2492,56.2683,52876.0
2023-12-07 13:05:00,58.83,58.85,58.81,58.83,60492.0,56.2683,56.2875,56.2492,56.2683,60492.0
2023-12-07 13:10:00,58.83,58.85,58.81,58.84,73724.0,56.2683,56.2875,56.2492,56.2779,73724.0
2023-12-07 13:15:00,58.84,58.87,58.83,58.86,44683.0,56.2779,56.3066,56.2683,56.297,44683.0
2023-12-07 13:20:00,58.86,58.86,58.8,58.81,60251.0,56.297,56.297,56.2396,56.2492,60251.0
2023-12-07 13:25:00,58.8,58.81,58.77,58.8,56852.0,56.2396,56.2492,56.2109,56.2396,56852.0
2023-12-07 13:30:00,58.79,58.84,58.77,58.83,45889.0,56.2301,56.2779,56.2109,56.2683,45889.0
2023-12-07 13:35:00,58.82,58.84,58.79,58.84,46325.0,56.2588,56.2779,56.2301,56.2779,46325.0
2023-12-07 13:40:00,58.84,58.86,58.83,58.84,43693.0,56.2779,56.297,56.2683,56.2779,43693.0
2023-12-07 13:45:00,58.84,58.85,58.82,58.84,28248.0,56.2779,56.2875,56.2588,56.2779,28248.0
2023-12-07 13:50:00,58.85,58.87,58.83,58.84,38988.0,56.2875,56.3066,56.2683,56.2779,38988.0
2023-12-07 13:55:00,58.84,58.87,58.82,58.86,47817.0,56.2779,56.3066,56.2588,56.297,47817.0
2023-12-07 14:00:00,58.85,58.88,58.84,58.85,42999.0,56.2875,56.3162,56.2779,56.2875,42999.0
2023-12-07 14:05:00,58.86,58.86,58.82,58.82,54403.0,56.297,56.297,56.2588,56.2588,54403.0
2023-12-07 14:10:00,58.83,58.85,58.8,58.84,52971.0,56.2683,56.2875,56.2396,56.2779,52971.0
2023-12-07 14:15:00,58.84,58.88,58.83,58.86,67375.0,56.2779,56.3162,56.2683,56.297,67375.0
2023-12-07 14:20:00,58.86,58.87,58.77,58.78,144252.0,56.297,56.3066,56.2109,56.2205,144252.0
2023-12-07 14:25:00,58.79,58.82,58.77,58.81,71960.0,56.2301,56.2588,56.2109,56.2492,71960.0
2023-12-07 14:30:00,58.82,58.82,58.78,58.8,58930.0,56.2588,56.2588,56.2205,56.2396,58930.0
2023-12-07 14:35:00,58.8,58.84,58.8,58.83,58343.0,56.2396,56.2779,56.2396,56.2683,58343.0
2023-12-07 14:40:00,58.83,58.84,58.8,58.83,107861.0,56.2683,56.2779,56.2396,56.2683,107861.0
2023-12-07 14:45:00,58.83,58.87,58.82,58.87,68622.0,56.2683,56.3066,56.2588,56.3066,68622.0
2023-12-07 14:50:00,58.87,58.87,58.8,58.81,181282.0,56.3066,56.3066,56.2396,56.2492,181282.0
2023-12-07 14:55:00,58.8,58.85,58.8,58.83,78496.0,56.2396,56.2875,56.2396,56.2683,78496.0
2023-12-07 15:00:00,58.83,58.84,58.78,58.8,68476.0,56.2683,56.2779,56.2205,56.2396,68476.0
2023-12-07 15:05:00,58.79,58.8,58.74,58.76,75190.0,56.2301,56.2396,56.1823,56.2014,75190.0
2023-12-07 15:10:00,58.77,58.77,58.73,58.77,89333.0,56.2109,56.2109,56.1727,56.2109,89333.0
2023-12-07 15:15:00,58.77,58.78,58.75,58.76,83784.0,56.2109,56.2205,56.1918,56.2014,83784.0
2023-12-07 15:20:00,58.76,58.81,58.75,58.79,175493.0,56.2014,56.2492,56.1918,56.2301,175493.0
2023-12-07 15:25:00,58.79,58.8,58.77,58.78,74232.0,56.2301,56.2396,56.2109,56.2205,74232.0
2023-12-07 15:30:00,58.78,58.8,58.73,58.75,133727.0,56.2205,56.2396,56.1727,56.1918,133727.0
2023-12-07 15:35:00,58.75,58.75,58.7,58.73,103927.0,56.1918,56.1918,56.144,56.1727,103927.0
2023-12-07 15:40:00,58.73,58.75,58.71,58.72,144189.0,56.1727,56.1918,56.1536,56.1631,144189.0
2023-12-07 15:45:00,58.72,58.75,58.7,58.72,178924.0,56.1631,56.1918,56.144,56.1631,178924.0
2023-12-07 15:50:00,58.72,58.75,58.67,58.73,283618.0,56.1631,56.1918,56.1153,56.1727,283618.0
2023-12-07 15:55:00,58.73,58.77,58.7,58.74,520203.0,56.1727,56.2109,56.144,56.1823,520203.0
2023-12-08 09:30:00,58.74,58.75,58.44,58.46,357539.0,56.1823,56.1918,55.8953,55.9144,357539.0
2023-12-08 09:35:00,58.46,58.5,58.41,58.42,149163.0,55.9144,55.9527,55.8666,55.8762,149163.0
2023-12-08 09:40:00,58.42,58.53,58.41,58.48,100742.0,55.8762,55.9814,55.8666,55.9336,100742.0
2023-12-08 09:45:00,58.48,58.52,58.41,58.52,85603.0,55.9336,55.9718,55.8666,55.9718,85603.0
2023-12-08 09:50:00,58.51,58.59,58.51,58.53,67955.0,55.9623,56.0388,55.9623,55.9814,67955.0
2023-12-08 09:55:00,58.53,58.58,58.52,58.53,59705.0,55.9814,56.0292,55.9718,55.9814,59705.0
2023-12-08 10:00:00,58.54,58.66,58.54,58.57,60433.0,55.991,56.1057,55.991,56.0197,60433.0
2023-12-08 10:05:00,58.56,58.56,58.48,58.52,79605.0,56.0101,56.0101,55.9336,55.9718,79605.0
2023-12-08 10:10:00,58.53,58.62,58.52,58.62,68413.0,55.9814,56.0675,55.9718,56.0675,68413.0
2023-12-08 10:15:00,58.61,58.66,58.6,58.64,70224.0,56.0579,56.1057,56.0483,56.0866,70224.0
2023-12-08 10:20:00,58.63,58.64,58.57,58.6,57168.0,56.077,56.0866,56.0197,56.0483,57168.0
2023-12-08 10:25:00,58.59,58.62,58.56,58.57,56814.0,56.0388,56.0675,56.0101,56.0197,56814.0
2023-12-08 10:30:00,58.56,58.61,58.54,58.55,70607.0,56.0101,56.0579,55.991,56.0005,70607.0
2023-12-08 10:35:00,58.55,58.55,58.47,58.5,84338.0,56.0005,56.0005,55.924,55.9527,84338.0
2023-12-08 10:40:00,58.5,58.52,58.48,58.5,62139.0,55.9527,55.9718,55.9336,55.9527,62139.0
2023-12-08 10:45:00,58.5,58.5,58.41,58.44,72525.0,55.9527,55.9527,55.8666,55.8953,72525.0
2023-12-08 10:50:00,58.44,58.55,58.42,58.54,71436.0,55.8953,56.0005,55.8762,55.991,71436.0
2023-12-08 10:55:00,58.54,58.59,58.53,58.58,43886.0,55.991,56.0388,55.9814,56.0292,43886.0
2023-12-08 11:00:00,58.59,58.63,58.56,58.57,76199.0,56.0388,56.077,56.0101,56.0197,76199.0
2023-12-08 11:05:00,58.57,58.57,58.5,58.53,67428.0,56.0197,56.0197,55.9527,55.9814,67428.0
2023-12-08 11:10:00,58.53,58.58,58.53,58.56,92555.0,55.9814,56.0292,55.9814,56.0101,92555.0
2023-12-08 11:15:00,58.55,58.56,58.48,58.52,69115.0,56.0005,56.0101,55.9336,55.9718,69115.0
2023-12-08 11:20:00,58.53,58.53,58.47,58.5,51147.0,55.9814,55.9814,55.924,55.9527,51147.0
2023-12-08 11:25:00,58.5,58.56,58.48,58.56,66984.0,55.9527,56.0101,55.9336,56.0101,66984.0
2023-12-08 11:30:00,58.55,58.56,58.52,58.54,53951.0,56.0005,56.0101,55.9718,55.991,53951.0
2023-12-08 11:35:00,58.53,58.54,58.48,58.49,46303.0,55.9814,55.991,55.9336,55.9431,46303.0
2023-12-08 11:40:00,58.49,58.52,58.45,58.5,66437.0,55.9431,55.9718,55.9049,55.9527,66437.0
2023-12-08 11:45:00,58.5,58.52,58.44,58.47,40997.0,55.9527,55.9718,55.8953,55.924,40997.0
2023-12-08 11:50:00,58.47,58.48,58.43,58.47,41613.0,55.924,55.9336,55.8858,55.924,41613.0
2023-12-08 11:55:00,58.47,58.47,58.38,58.39,54316.0,55.924,55.924,55.8379,55.8475,54316.0
2023-12-08 12:00:00,58.4,58.42,58.38,58.42,55250.0,55.8571,55.8762,55.8379,55.8762,55250.0
2023-12-08 12:05:00,58.42,58.44,58.38,58.38,62305.0,55.8762,55.8953,55.8379,55.8379,62305.0
2023-12-08 12:10:00,58.39,58.39,58.36,58.39,42178.0,55.8475,55.8475,55.8188,55.8475,42178.0
2023-12-08 12:15:00,58.39,58.43,58.37,58.43,101789.0,55.8475,55.8858,55.8284,55.8858,101789.0
2023-12-08 12:20:00,58.43,58.43,58.38,58.41,42694.0,55.8858,55.8858,55.8379,55.8666,42694.0
2023-12-08 12:25:00,58.41,58.43,58.38,58.43,62751.0,55.8666,55.8858,55.8379,55.8858,62751.0
2023-12-08 12:30:00,58.43,58.46,58.42,58.45,52285.0,55.8858,55.9144,55.8762,55.9049,52285.0
2023-12-08 12:35:00,58.45,58.47,58.44,58.47,39413.0,55.9049,55.924,55.8953,55.924,39413.0
2023-12-08 12:40:00,58.47,58.49,58.43,58.44,34856.0,55.924,55.9431,55.8858,55.8953,34856.0
2023-12-08 12:45:00,58.44,58.47,58.43,58.45,60216.0,55.8953,55.924,55.8858,55.9049,60216.0
2023-12-08 12:50:00,58.46,58.46,58.43,58.46,50535.0,55.9144,55.9144,55.8858,55.9144,50535.0
2023-12-08 12:55:00,58.46,58.46,58.42,58.45,37249.0,55.9144,55.9144,55.8762,55.9049,37249.0
2023-12-08 13:00:00,58.45,58.49,58.43,58.48,65720.0,55.9049,55.9431,55.8858,55.9336,65720.0
2023-12-08 13:05:00,58.48,58.5,58.47,58.48,69892.0,55.9336,55.9527,55.924,55.9336,69892.0
2023-12-08 13:10:00,58.48,58.51,58.47,58.51,53597.0,55.9336,55.9623,55.924,55.9623,53597.0
2023-12-08 13:15:00,58.51,58.51,58.46,58.48,60898.0,55.9623,55.9623,55.9144,55.9336,60898.0
2023-12-08 13:20:00,58.48,58.5,58.43,58.44,64686.0,55.9336,55.9527,55.8858,55.8953,64686.0
2023-12-08 13:25:00,58.44,58.45,58.43,58.44,48865.0,55.8953,55.9049,55.8858,55.8953,48865.0
2023-12-08 13:30:00,58.44,58.44,58.41,58.42,86825.0,55.8953,55.8953,55.8666,55.8762,86825.0
2023-12-08 13:35:00,58.42,58.46,58.4,58.44,90426.0,55.8762,55.9144,55.8571,55.8953,90426.0
2023-12-08 13:40:00,58.43,58.46,58.43,58.46,53122.0,55.8858,55.9144,55.8858,55.9144,53122.0
2023-12-08 13:45:00,58.46,58.49,58.45,58.49,47286.0,55.9144,55.9431,55.9049,55.9431,47286.0
2023-12-08 13:50:00,58.49,58.51,58.47,58.49,63181.0,55.9431,55.9623,55.924,55.9431,63181.0
2023-12-08 13:55:00,58.5,58.51,58.48,58.49,43047.0,55.9527,55.9623,55.9336,55.9431,43047.0
2023-12-08 14:00:00,58.49,58.53,58.48,58.52,63049.0,55.9431,55.9814,55.9336,55.9718,63049.0
2023-12-08 14:05:00,58.53,58.53,58.48,58.48,63147.0,55.9814,55.9814,55.9336,55.9336,63147.0
2023-12-08 14:10:00,58.48,58.51,58.47,58.5,44027.0,55.9336,55.9623,55.924,55.9527,44027.0
2023-12-08 14:15:00,58.5,58.51,58.46,58.51,39925.0,55.9527,55.9623,55.9144,55.9623,39925.0
2023-12-08 14:20:00,58.51,58.53,58.49,58.51,58368.0,55.9623,55.9814,55.9431,55.9623,58368.0
2023-12-08 14:25:00,58.51,58.52,58.49,58.5,46423.0,55.9623,55.9718,55.9431,55.9527,46423.0
2023-12-08 14:30:00,58.5,58.56,58.49,58.55,81579.0,55.9527,56.0101,55.9431,56.0005,81579.0
2023-12-08 14:35:00,58.55,58.58,58.53,58.55,53382.0,56.0005,56.0292,55.9814,56.0005,53382.0
2023-12-08 14:40:00,58.55,58.58,58.54,58.58,56892.0,56.0005,56.0292,55.991,56.0292,56892.0
2023-12-08 14:45:00,58.58,58.58,58.52,58.55,93657.0,56.0292,56.0292,55.9718,56.0005,93657.0
2023-12-08 14:50:00,58.55,58.57,58.53,58.54,60330.0,56.0005,56.0197,55.9814,55.991,60330.0
2023-12-08 14:55:00,58.54,58.54,58.51,58.53,71306.0,55.991,55.991,55.9623,55.9814,71306.0
2023-12-08 15:00:00,58.52,58.54,58.49,58.5,120945.0,55.9718,55.991,55.9431,55.9527,120945.0
2023-12-08 15:05:00,58.5,58.51,58.46,58.5,101539.0,55.9527,55.9623,55.9144,55.9527,101539.0
2023-12-08 15:10:00,58.5,58.51,58.47,58.49,84495.0,55.9527,55.9623,55.924,55.9431,84495.0
2023-12-08 15:15:00,58.49,58.49,58.43,58.45,75928.0,55.9431,55.9431,55.8858,55.9049,75928.0
2023-12-08 15:20:00,58.44,58.46,58.43,58.46,71758.0,55.8953,55.9144,55.8858,55.9144,71758.0
2023-12-08 15:25:00,58.46,58.53,58.45,58.52,129320.0,55.9144,55.9814,55.9049,55.9718,129320.0
2023-12-08 15:30:00,58.52,58.55,58.5,58.54,86743.0,55.9718,56.0005,55.9527,55.991,86743.0
2023-12-08 15:35:00,58.55,58.6,58.53,58.58,107290.0,56.0005,56.0483,55.9814,56.0292,107290.0
2023-12-08 15:40:00,58.58,58.61,58.56,58.61,111628.0,56.0292,56.0579,56.0101,56.0579,111628.0
2023-12-08 15:45:00,58.62,58.68,58.6,58.64,167126.0,56.0675,56.1249,56.0483,56.0866,167126.0
2023-12-08 15:50:00,58.64,58.67,58.62,58.64,306848.0,56.0866,56.1153,56.0675,56.0866,306848.0
2023-12-08 15:55:00,58.64,58.65,58.59,58.6,821790.0,56.0866,56.0962,56.0388,56.0483,821790.0
2023-12-11 09:30:00,58.83,58.99,58.74,58.75,492103.0,56.2683,56.4214,56.1823,56.1918,492103.0
2023-12-11 09:35:00,58.75,58.82,58.68,58.69,204545.0,56.1918,56.2588,56.1249,56.1344,204545.0
2023-12-11 09:40:00,58.68,58.7,58.58,58.61,154350.0,56.1249,56.144,56.0292,56.0579,154350.0
2023-12-11 09:45:00,58.61,58.64,58.5,58.63,146861.0,56.0579,56.0866,55.9527,56.077,146861.0
2023-12-11 09:50:00,58.63,58.74,58.62,58.72,98159.0,56.077,56.1823,56.0675,56.1631,98159.0
2023-12-11 09:55:00,58.72,58.75,58.66,58.75,78952.0,56.1631,56.1918,56.1057,56.1918,78952.0
2023-12-11 10:00:00,58.75,58.86,58.73,58.84,126377.0,56.1918,56.297,56.1727,56.2779,126377.0
2023-12-11 10:05:00,58.83,58.84,58.76,58.8,81061.0,56.2683,56.2779,56.2014,56.2396,81061.0
2023-12-11 10:10:00,58.8,58.85,58.8,58.83,103633.0,56.2396,56.2875,56.2396,56.2683,103633.0
2023-12-11 10:15:00,58.83,58.87,58.81,58.87,111146.0,56.2683,56.3066,56.2492,56.3066,111146.0
2023-12-11 10:20:00,58.87,58.88,58.84,58.85,112732.0,56.3066,56.3162,56.2779,56.2875,112732.0
2023-12-11 10:25:00,58.84,58.88,58.79,58.87,94888.0,56.2779,56.3162,56.2301,56.3066,94888.0
2023-12-11 10:30:00,58.87,58.9,58.82,58.83,138273.0,56.3066,56.3353,56.2588,56.2683,138273.0
2023-12-11 10:35:00,58.83,58.83,58.76,58.8,87640.0,56.2683,56.2683,56.2014,56.2396,87640.0
2023-12-11 10:40:00,58.79,58.8,58.75,58.75,51693.0,56.2301,56.2396,56.1918,56.1918,51693.0
2023-12-11 10:45:00,58.75,58.88,58.75,58.87,128378.0,56.1918,56.3162,56.1918,56.3066,128378.0
2023-12-11 10:50:00,58.87,58.9,58.86,58.86,98288.0,56.3066,56.3353,56.297,56.297,98288.0
2023-12-11 10:55:00,58.87,58.91,58.85,58.87,118346.0,56.3066,56.3449,56.2875,56.3066,118346.0
2023-12-11 11:00:00,58.86,58.93,58.84,58.92,69050.0,56.297,56.364,56.2779,56.3544,69050.0
2023-12-11 11:05:00,58.92,58.95,58.9,58.93,100273.0,56.3544,56.3831,56.3353,56.364,100273.0
2023-12-11 11:10:00,58.94,58.95,58.88,58.89,86556.0,56.3735,56.3831,56.3162,56.3257,86556.0
2023-12-11 11:15:00,58.88,58.97,58.88,58.95,83417.0,56.3162,56.4022,56.3162,56.3831,83417.0
2023-12-11 11:20:00,58.96,58.96,58.86,58.9,107264.0,56.3927,56.3927,56.297,56.3353,107264.0
2023-12-11 11:25:00,58.9,58.94,58.89,58.93,58905.0,56.3353,56.3735,56.3257,56.364,58905.0
2023-12-11 11:30:00,58.94,58.95,58.89,58.92,75803.0,56.3735,56.3831,56.3257,56.3544,75803.0
2023-12-11 11:35:00,58.92,58.97,58.9,58.95,72840.0,56.3544,56.4022,56.3353,56.3831,72840.0
2023-12-11 11:40:00,58.95,58.96,58.89,58.9,51061.0,56.3831,56.3927,56.3257,56.3353,51061.0
2023-12-11 11:45:00,58.9,58.94,58.89,58.94,48514.0,56.3353,56.3735,56.3257,56.3735,48514.0
2023-12-11 11:50:00,58.94,58.99,58.93,58.98,73571.0,56.3735,56.4214,56.364,56.4118,73571.0
2023-12-11 11:55:00,58.99,59.01,58.96,59.0,248521.0,56.4214,56.4405,56.3927,56.4309,248521.0
2023-12-11 12:00:00,59.0,59.01,58.95,58.97,69548.0,56.4309,56.4405,56.3831,56.4022,69548.0
2023-12-11 12:05:00,58.97,58.99,58.93,58.94,45580.0,56.4022,56.4214,56.364,56.3735,45580.0
2023-12-11 12:10:00,58.94,58.98,58.93,58.98,62416.0,56.3735,56.4118,56.364,56.4118,62416.0
2023-12-11 12:15:00,58.97,59.0,58.96,59.0,62271.0,56.4022,56.4309,56.3927,56.4309,62271.0
2023-12-11 12:20:00,59.0,59.01,58.95,58.98,57833.0,56.4309,56.4405,56.3831,56.4118,57833.0
2023-12-11 12:25:00,58.98,58.98,58.93,58.93,63417.0,56.4118,56.4118,56.364,56.364,63417.0
2023-12-11 12:30:00,58.93,58.95,58.89,58.9,82094.0,56.364,56.3831,56.3257,56.3353,82094.0
2023-12-11 12:35:00,58.9,58.93,58.89,58.93,33708.0,56.3353,56.364,56.3257,56.364,33708.0
2023-12-11 12:40:00,58.93,58.93,58.89,58.92,73753.0,56.364,56.364,56.3257,56.3544,73753.0
2023-12-11 12:45:00,58.93,58.94,58.91,58.91,43730.0,56.364,56.3735,56.3449,56.3449,43730.0
2023-12-11 12:50:00,58.91,58.92,58.81,58.82,117997.0,56.3449,56.3544,56.2492,56.2588,117997.0
2023-12-11 12:55:00,58.83,58.88,58.82,58.88,35725.0,56.2683,56.3162,56.2588,56.3162,35725.0
2023-12-11 13:00:00,58.88,58.9,58.85,58.89,64024.0,56.3162,56.3353,56.2875,56.3257,64024.0
2023-12-11 13:05:00,58.89,58.89,58.83,58.84,32201.0,56.3257,56.3257,56.2683,56.2779,32201.0
2023-12-11 13:10:00,58.84,58.88,58.83,58.88,36335.0,56.2779,56.3162,56.2683,56.3162,36335.0
2023-12-11 13:15:00,58.88,58.92,58.87,58.92,35994.0,56.3162,56.3544,56.3066,56.3544,35994.0
2023-12-11 13:20:00,58.92,58.95,58.91,58.94,40471.0,56.3544,56.3831,56.3449,56.3735,40471.0
2023-12-11 13:25:00,58.93,58.94,58.91,58.93,35561.0,56.364,56.3735,56.3449,56.364,35561.0
2023-12-11 13:30:00,58.93,58.94,58.9,58.92,41888.0,56.364,56.3735,56.3353,56.3544,41888.0
2023-12-11 13:35:00,58.91,58.94,58.89,58.94,37954.0,56.3449,56.3735,56.3257,56.3735,37954.0
2023-12-11 13:40:00,58.94,58.97,58.93,58.96,32936.0,56.3735,56.4022,56.364,56.3927,32936.0
2023-12-11 13:45:00,58.95,58.96,58.88,58.92,112194.0,56.3831,56.3927,56.3162,56.3544,112194.0
2023-12-11 13:50:00,58.91,58.94,58.9,58.93,59499.0,56.3449,56.3735,56.3353,56.364,59499.0
2023-12-11 13:55:00,58.93,58.94,58.92,58.94,20488.0,56.364,56.3735,56.3544,56.3735,20488.0
2023-12-11 14:00:00,58.94,58.94,58.91,58.93,46838.0,56.3735,56.3735,56.3449,56.364,46838.0
2023-12-11 14:05:00,58.93,58.97,58.93,58.97,59670.0,56.364,56.4022,56.364,56.4022,59670.0
2023-12-11 14:10:00,58.96,58.97,58.95,58.97,57524.0,56.3927,56.4022,56.3831,56.4022,57524.0
2023-12-11 14:15:00,58.96,58.96,58.89,58.9,57909.0,56.3927,56.3927,56.3257,56.3353,57909.0
2023-12-11 14:20:00,58.9,58.92,58.89,58.91,40005.0,56.3353,56.3544,56.3257,56.3449,40005.0
2023-12-11 14:25:00,58.91,58.92,58.89,58.89,72352.0,56.3449,56.3544,56.3257,56.3257,72352.0
2023-12-11 14:30:00,58.89,58.9,58.87,58.89,57971.0,56.3257,56.3353,56.3066,56.3257,57971.0
2023-12-11 14:35:00,58.89,58.93,58.87,58.92,99667.0,56.3257,56.364,56.3066,56.3544,99667.0
2023-12-11 14:40:00,58.93,58.95,58.89,58.95,61859.0,56.364,56.3831,56.3257,56.3831,61859.0
2023-12-11 14:45:00,58.94,58.97,58.92,58.96,46335.0,56.3735,56.4022,56.3544,56.3927,46335.0
2023-12-11 14:50:00,58.97,58.98,58.95,58.97,51969.0,56.4022,56.4118,56.3831,56.4022,51969.0
2023-12-11 14:55:00,58.97,58.97,58.94,58.96,58443.0,56.4022,56.4022,56.3735,56.3927,58443.0
2023-12-11 15:00:00,58.96,58.96,58.88,58.91,69077.0,56.3927,56.3927,56.3162,56.3449,69077.0
2023-12-11 15:05:00,58.91,58.94,58.9,58.94,55493.0,56.3449,56.3735,56.3353,56.3735,55493.0
2023-12-11 15:10:00,58.93,58.97,58.92,58.96,58302.0,56.364,56.4022,56.3544,56.3927,58302.0
2023-12-11 15:15:00,58.96,58.99,58.93,58.96,88755.0,56.3927,56.4214,56.364,56.3927,88755.0
2023-12-11 15:20:00,58.96,59.0,58.94,59.0,92203.0,56.3927,56.4309,56.3735,56.4309,92203.0
2023-12-11 15:25:00,58.99,59.0,58.96,59.0,79790.0,56.4214,56.4309,56.3927,56.4309,79790.0
2023-12-11 15:30:00,59.0,59.01,58.97,59.0,128487.0,56.4309,56.4405,56.4022,56.4309,128487.0
2023-12-11 15:35:00,58.99,59.02,58.98,58.99,83217.0,56.4214,56.4501,56.4118,56.4214,83217.0
2023-12-11 15:40:00,59.0,59.03,58.98,58.98,114416.0,56.4309,56.4596,56.4118,56.4118,114416.0
2023-12-11 15:45:00,58.98,59.0,58.93,58.94,186155.0,56.4118,56.4309,56.364,56.3735,186155.0
2023-12-11 15:50:00,58.94,59.04,58.93,59.04,305289.0,56.3735,56.4692,56.364,56.4692,305289.0
2023-12-11 15:55:00,59.04,59.09,59.03,59.04,762206.0,56.4692,56.517,56.4596,56.4692,762206.0
2023-12-12 09:30:00,59.2,59.22,58.93,58.96,422861.0,56.6222,56.6414,56.364,56.3927,422861.0
2023-12-12 09:35:00,58.95,59.12,58.89,59.07,140392.0,56.3831,56.5457,56.3257,56.4979,140392.0
2023-12-12 09:40:00,59.07,59.24,59.06,59.19,123056.0,56.4979,56.6605,56.4883,56.6127,123056.0
2023-12-12 09:45:00,59.19,59.22,59.14,59.15,99860.0,56.6127,56.6414,56.5648,56.5744,99860.0
2023-12-12 09:50:00,59.16,59.3,59.15,59.3,136276.0,56.584,56.7179,56.5744,56.7179,136276.0
2023-12-12 09:55:00,59.29,59.3,59.22,59.26,76619.0,56.7083,56.7179,56.6414,56.6796,76619.0
2023-12-12 10:00:00,59.27,59.36,59.25,59.27,176494.0,56.6892,56.7753,56.67,56.6892,176494.0
2023-12-12 10:05:00,59.27,59.36,59.24,59.26,202813.0,56.6892,56.7753,56.6605,56.6796,202813.0
2023-12-12 10:10:00,59.25,59.32,59.23,59.28,95988.0,56.67,56.737,56.6509,56.6987,95988.0
2023-12-12 10:15:00,59.27,59.29,59.23,59.25,107561.0,56.6892,56.7083,56.6509,56.67,107561.0
2023-12-12 10:20:00,59.25,59.31,59.24,59.3,115546.0,56.67,56.7274,56.6605,56.7179,115546.0
2023-12-12 10:25:00,59.31,59.37,59.3,59.35,91629.0,56.7274,56.7848,56.7179,56.7657,91629.0
2023-12-12 10:30:00,59.34,59.35,59.28,59.32,57972.0,56.7561,56.7657,56.6987,56.737,57972.0
2023-12-12 10:35:00,59.32,59.33,59.3,59.3,70961.0,56.737,56.7466,56.7179,56.7179,70961.0
2023-12-12 10:40:00,59.3,59.39,59.29,59.39,101230.0,56.7179,56.804,56.7083,56.804,101230.0
2023-12-12 10:45:00,59.39,59.4,59.35,59.36,87240.0,56.804,56.8135,56.7657,56.7753,87240.0
2023-12-12 10:50:00,59.37,59.37,59.31,59.34,103486.0,56.7848,56.7848,56.7274,56.7561,103486.0
2023-12-12 10:55:00,59.34,59.36,59.3,59.3,63873.0,56.7561,56.7753,56.7179,56.7179,63873.0
2023-12-12 11:00:00,59.3,59.32,59.27,59.28,150685.0,56.7179,56.737,56.6892,56.6987,150685.0
2023-12-12 11:05:00,59.28,59.31,59.23,59.25,221268.0,56.6987,56.7274,56.6509,56.67,221268.0
2023-12-12 11:10:00,59.25,59.26,59.17,59.17,77548.0,56.67,56.6796,56.5935,56.5935,77548.0
2023-12-12 11:15:00,59.18,59.18,59.08,59.15,116872.0,56.6031,56.6031,56.5074,56.5744,116872.0
2023-12-12 11:20:00,59.15,59.17,59.13,59.14,95352.0,56.5744,56.5935,56.5553,56.5648,95352.0
2023-12-12 11:25:00,59.14,59.17,59.1,59.13,203451.0,56.5648,56.5935,56.5266,56.5553,203451.0
2023-12-12 11:30:00,59.14,59.16,59.11,59.16,84502.0,56.5648,56.584,56.5361,56.584,84502.0
2023-12-12 11:35:00,59.16,59.21,59.07,59.08,437570.0,56.584,56.6318,56.4979,56.5074,437570.0
2023-12-12 11:40:00,59.08,59.12,59.03,59.04,55971.0,56.5074,56.5457,56.4596,56.4692,55971.0
2023-12-12 11:45:00,59.03,59.04,59.0,59.03,59292.0,56.4596,56.4692,56.4309,56.4596,59292.0
2023-12-12 11:50:00,59.03,59.08,59.03,59.07,89032.0,56.4596,56.5074,56.4596,56.4979,89032.0
2023-12-12 11:55:00,59.06,59.06,59.0,59.06,82158.0,56.4883,56.4883,56.4309,56.4883,82158.0
2023-12-12 12:00:00,59.05,59.11,59.04,59.09,72720.0,56.4788,56.5361,56.4692,56.517,72720.0
2023-12-12 12:05:00,59.08,59.13,59.08,59.12,53489.0,56.5074,56.5553,56.5074,56.5457,53489.0
2023-12-12 12:10:00,59.12,59.16,59.11,59.15,87894.0,56.5457,56.584,56.5361,56.5744,87894.0
2023-12-12 12:15:00,59.15,59.19,59.14,59.19,70031.0,56.5744,56.6127,56.5648,56.6127,70031.0
2023-12-12 12:20:00,59.18,59.2,59.16,59.18,69520.0,56.6031,56.6222,56.584,56.6031,69520.0
2023-12-12 12:25:00,59.18,59.21,59.17,59.19,61265.0,56.6031,56.6318,56.5935,56.6127,61265.0
2023-12-12 12:30:00,59.2,59.23,59.19,59.22,73684.0,56.6222,56.6509,56.6127,56.6414,73684.0
2023-12-12 12:35:00,59.22,59.25,59.2,59.22,74215.0,56.6414,56.67,56.6222,56.6414,74215.0
2023-12-12 12:40:00,59.21,59.22,59.19,59.21,66275.0,56.6318,56.6414,56.6127,56.6318,66275.0
2023-12-12 12:45:00,59.21,59.22,59.16,59.16,81071.0,56.6318,56.6414,56.584,56.584,81071.0
2023-12-12 12:50:00,59.16,59.17,59.11,59.13,92259.0,56.584,56.5935,56.5361,56.5553,92259.0
2023-12-12 12:55:00,59.13,59.16,59.12,59.15,55431.0,56.5553,56.584,56.5457,56.5744,55431.0
2023-12-12 13:00:00,59.15,59.21,59.13,59.2,62310.0,56.5744,56.6318,56.5553,56.6222,62310.0
2023-12-12 13:05:00,59.2,59.22,59.18,59.2,29016.0,56.6222,56.6414,56.6031,56.6222,29016.0
2023-12-12 13:10:00,59.2,59.22,59.18,59.22,53514.0,56.6222,56.6414,56.6031,56.6414,53514.0
2023-12-12 13:15:00,59.22,59.25,59.22,59.23,44919.0,56.6414,56.67,56.6414,56.6509,44919.0
2023-12-12 13:20:00,59.23,59.23,59.2,59.22,41278.0,56.6509,56.6509,56.6222,56.6414,41278.0
2023-12-12 13:25:00,59.22,59.23,59.19,59.21,46808.0,56.6414,56.6509,56.6127,56.6318,46808.0
2023-12-12 13:30:00,59.21,59.21,59.17,59.2,58736.0,56.6318,56.6318,56.5935,56.6222,58736.0
2023-12-12 13:35:00,59.2,59.21,59.16,59.2,49842.0,56.6222,56.6318,56.584,56.6222,49842.0
2023-12-12 13:40:00,59.21,59.22,59.17,59.22,53486.0,56.6318,56.6414,56.5935,56.6414,53486.0
2023-12-12 13:45:00,59.22,59.24,59.15,59.18,73662.0,56.6414,56.6605,56.5744,56.6031,73662.0
2023-12-12 13:50:00,59.18,59.21,59.17,59.21,34108.0,56.6031,56.6318,56.5935,56.6318,34108.0
2023-12-12 13:55:00,59.21,59.24,59.2,59.23,48128.0,56.6318,56.6605,56.6222,56.6509,48128.0
2023-12-12 14:00:00,59.23,59.24,59.2,59.23,43106.0,56.6509,56.6605,56.6222,56.6509,43106.0
2023-12-12 14:05:00,59.23,59.25,59.2,59.22,50953.0,56.6509,56.67,56.6222,56.6414,50953.0
2023-12-12 14:10:00,59.22,59.23,59.2,59.21,53435.0,56.6414,56.6509,56.6222,56.6318,53435.0
2023-12-12 14:15:00,59.2,59.22,59.18,59.22,63966.0,56.6222,56.6414,56.6031,56.6414,63966.0
2023-12-12 14:20:00,59.22,59.26,59.21,59.26,58292.0,56.6414,56.6796,56.6318,56.6796,58292.0
2023-12-12 14:25:00,59.26,59.27,59.25,59.26,45309.0,56.6796,56.6892,56.67,56.6796,45309.0
2023-12-12 14:30:00,59.26,59.27,59.24,59.27,60611.0,56.6796,56.6892,56.6605,56.6892,60611.0
2023-12-12 14:35:00,59.27,59.27,59.24,59.26,51480.0,56.6892,56.6892,56.6605,56.6796,51480.0
2023-12-12 14:40:00,59.26,59.28,59.25,59.27,44357.0,56.6796,56.6987,56.67,56.6892,44357.0
2023-12-12 14:45:00,59.27,59.3,59.26,59.27,76095.0,56.6892,56.7179,56.6796,56.6892,76095.0
2023-12-12 14:50:00,59.27,59.28,59.26,59.28,46956.0,56.6892,56.6987,56.6796,56.6987,46956.0
2023-12-12 14:55:00,59.27,59.32,59.27,59.3,82418.0,56.6892,56.737,56.6892,56.7179,82418.0
2023-12-12 15:00:00,59.3,59.34,59.3,59.33,73838.0,56.7179,56.7561,56.7179,56.7466,73838.0
2023-12-12 15:05:00,59.33,59.35,59.31,59.35,76329.0,56.7466,56.7657,56.7274,56.7657,76329.0
2023-12-12 15:10:00,59.35,59.37,59.34,59.37,75520.0,56.7657,56.7848,56.7561,56.7848,75520.0
2023-12-12 15:15:00,59.37,59.4,59.34,59.35,89425.0,56.7848,56.8135,56.7561,56.7657,89425.0
2023-12-12 15:20:00,59.34,59.36,59.33,59.36,70524.0,56.7561,56.7753,56.7466,56.7753,70524.0
2023-12-12 15:25:00,59.36,59.36,59.32,59.34,124248.0,56.7753,56.7753,56.737,56.7561,124248.0
2023-12-12 15:30:00,59.34,59.35,59.32,59.34,135527.0,56.7561,56.7657,56.737,56.7561,135527.0
2023-12-12 15:35:00,59.34,59.36,59.33,59.34,132358.0,56.7561,56.7753,56.7466,56.7561,132358.0
2023-12-12 15:40:00,59.34,59.39,59.34,59.37,149569.0,56.7561,56.804,56.7561,56.7848,149569.0
2023-12-12 15:45:00,59.37,59.38,59.32,59.35,160925.0,56.7848,56.7944,56.737,56.7657,160925.0
2023-12-12 15:50:00,59.34,59.35,59.31,59.33,253610.0,56.7561,56.7657,56.7274,56.7466,253610.0
2023-12-12 15:55:00,59.33,59.42,59.33,59.41,581646.0,56.7466,56.8326,56.7466,56.8231,581646.0
2023-12-13 09:30:00,59.45,59.45,59.26,59.36,359275.0,56.8613,56.8613,56.6796,56.7753,359275.0
2023-12-13 09:35:00,59.36,59.51,59.3,59.4,271542.0,56.7753,56.9187,56.7179,56.8135,271542.0
2023-12-13 09:40:00,59.41,59.44,59.33,59.36,122239.0,56.8231,56.8518,56.7466,56.7753,122239.0
2023-12-13 09:45:00,59.36,59.42,59.3,59.42,104805.0,56.7753,56.8326,56.7179,56.8326,104805.0
2023-12-13 09:50:00,59.42,59.42,59.35,59.39,68837.0,56.8326,56.8326,56.7657,56.804,68837.0
2023-12-13 09:55:00,59.38,59.49,59.37,59.46,89993.0,56.7944,56.8996,56.7848,56.8709,89993.0
2023-12-13 10:00:00,59.45,59.45,59.31,59.32,156439.0,56.8613,56.8613,56.7274,56.737,156439.0
2023-12-13 10:05:00,59.31,59.44,59.29,59.36,83128.0,56.7274,56.8518,56.7083,56.7753,83128.0
2023-12-13 10:10:00,59.36,59.43,59.31,59.43,69530.0,56.7753,56.8422,56.7274,56.8422,69530.0
2023-12-13 10:15:00,59.42,59.49,59.42,59.43,157538.0,56.8326,56.8996,56.8326,56.8422,157538.0
2023-12-13 10:20:00,59.43,59.46,59.4,59.45,73261.0,56.8422,56.8709,56.8135,56.8613,73261.0
2023-12-13 10:25:00,59.46,59.5,59.45,59.48,66212.0,56.8709,56.9092,56.8613,56.89,66212.0
2023-12-13 10:30:00,59.48,59.49,59.42,59.46,96168.0,56.89,56.8996,56.8326,56.8709,96168.0
2023-12-13 10:35:00,59.46,59.47,59.43,59.45,65016.0,56.8709,56.8805,56.8422,56.8613,65016.0
2023-12-13 10:40:00,59.46,59.48,59.43,59.48,58237.0,56.8709,56.89,56.8422,56.89,58237.0
2023-12-13 10:45:00,59.48,59.53,59.46,59.5,122819.0,56.89,56.9379,56.8709,56.9092,122819.0
2023-12-13 10:50:00,59.49,59.53,59.49,59.5,137998.0,56.8996,56.9379,56.8996,56.9092,137998.0
2023-12-13 10:55:00,59.51,59.53,59.49,59.5,201175.0,56.9187,56.9379,56.8996,56.9092,201175.0
2023-12-13 11:00:00,59.51,59.54,59.47,59.5,94912.0,56.9187,56.9474,56.8805,56.9092,94912.0
2023-12-13 11:05:00,59.5,59.54,59.49,59.53,55344.0,56.9092,56.9474,56.8996,56.9379,55344.0
2023-12-13 11:10:00,59.52,59.62,59.52,59.62,88501.0,56.9283,57.0239,56.9283,57.0239,88501.0
2023-12-13 11:15:00,59.62,59.65,59.59,59.63,82913.0,57.0239,57.0526,56.9952,57.0335,82913.0
2023-12-13 11:20:00,59.63,59.65,59.62,59.64,51519.0,57.0335,57.0526,57.0239,57.0431,51519.0
2023-12-13 11:25:00,59.64,59.65,59.58,59.59,69625.0,57.0431,57.0526,56.9857,56.9952,69625.0
2023-12-13 11:30:00,59.59,59.61,59.54,59.59,224822.0,56.9952,57.0144,56.9474,56.9952,224822.0
2023-12-13 11:35:00,59.59,59.61,59.56,59.59,127694.0,56.9952,57.0144,56.9665,56.9952,127694.0
2023-12-13 11:40:00,59.59,59.6,59.55,59.55,55250.0,56.9952,57.0048,56.957,56.957,55250.0
2023-12-13 11:45:00,59.55,59.59,59.54,59.55,82399.0,56.957,56.9952,56.9474,56.957,82399.0
2023-12-13 11:50:00,59.55,59.57,59.51,59.53,57292.0,56.957,56.9761,56.9187,56.9379,57292.0
2023-12-13 11:55:00,59.53,59.55,59.52,59.53,47297.0,56.9379,56.957,56.9283,56.9379,47297.0
2023-12-13 12:00:00,59.54,59.54,59.41,59.43,189370.0,56.9474,56.9474,56.8231,56.8422,189370.0
2023-12-13 12:05:00,59.43,59.47,59.42,59.45,44547.0,56.8422,56.8805,56.8326,56.8613,44547.0
2023-12-13 12:10:00,59.45,59.47,59.45,59.47,38388.0,56.8613,56.8805,56.8613,56.8805,38388.0
2023-12-13 12:15:00,59.47,59.5,59.43,59.45,109560.0,56.8805,56.9092,56.8422,56.8613,109560.0
2023-12-13 12:20:00,59.45,59.47,59.43,59.45,56758.0,56.8613,56.8805,56.8422,56.8613,56758.0
2023-12-13 12:25:00,59.45,59.46,59.43,59.44,51863.0,56.8613,56.8709,56.8422,56.8518,51863.0
2023-12-13 12:30:00,59.44,59.5,59.43,59.5,63286.0,56.8518,56.9092,56.8422,56.9092,63286.0
2023-12-13 12:35:00,59.5,59.51,59.46,59.47,43888.0,56.9092,56.9187,56.8709,56.8805,43888.0
2023-12-13 12:40:00,59.47,59.49,59.45,59.46,51083.0,56.8805,56.8996,56.8613,56.8709,51083.0
2023-12-13 12:45:00,59.46,59.52,59.45,59.51,50504.0,56.8709,56.9283,56.8613,56.9187,50504.0
2023-12-13 12:50:00,59.51,59.51,59.46,59.47,57936.0,56.9187,56.9187,56.8709,56.8805,57936.0
2023-12-13 12:55:00,59.48,59.49,59.46,59.48,49040.0,56.89,56.8996,56.8709,56.89,49040.0
2023-12-13 13:00:00,59.48,59.48,59.45,59.46,23853.0,56.89,56.89,56.8613,56.8709,23853.0
2023-12-13 13:05:00,59.46,59.48,59.45,59.48,43533.0,56.8709,56.89,56.8613,56.89,43533.0
2023-12-13 13:10:00,59.48,59.48,59.46,59.47,63496.0,56.89,56.89,56.8709,56.8805,63496.0
2023-12-13 13:15:00,59.46,59.47,59.45,59.47,29960.0,56.8709,56.8805,56.8613,56.8805,29960.0
2023-12-13 13:20:00,59.47,59.5,59.45,59.46,83392.0,56.8805,56.9092,56.8613,56.8709,83392.0
2023-12-13 13:25:00,59.45,59.47,59.45,59.47,53304.0,56.8613,56.8805,56.8613,56.8805,53304.0
2023-12-13 13:30:00,59.47,59.48,59.45,59.48,42338.0,56.8805,56.89,56.8613,56.89,42338.0
2023-12-13 13:35:00,59.48,59.49,59.45,59.46,47171.0,56.89,56.8996,56.8613,56.8709,47171.0
2023-12-13 13:40:00,59.46,59.46,59.41,59.41,95452.0,56.8709,56.8709,56.8231,56.8231,95452.0
2023-12-13 13:45:00,59.41,59.45,59.4,59.43,56372.0,56.8231,56.8613,56.8135,56.8422,56372.0
2023-12-13 13:50:00,59.43,59.43,59.41,59.42,42054.0,56.8422,56.8422,56.8231,56.8326,42054.0
2023-12-13 13:55:00,59.42,59.43,59.38,59.38,72973.0,56.8326,56.8422,56.7944,56.7944,72973.0
2023-12-13 14:00:00,59.39,59.58,59.39,59.56,129191.0,56.804,56.9857,56.804,56.9665,129191.0
2023-12-13 14:05:00,59.55,59.61,59.55,59.58,87569.0,56.957,57.0144,56.957,56.9857,87569.0
2023-12-13 14:10:00,59.58,59.69,59.58,59.67,98575.0,56.9857,57.0909,56.9857,57.0718,98575.0
2023-12-13 14:15:00,59.66,59.67,59.6,59.62,103811.0,57.0622,57.0718,57.0048,57.0239,103811.0
2023-12-13 14:20:00,59.62,59.71,59.61,59.7,75435.0,57.0239,57.11,57.0144,57.1005,75435.0
2023-12-13 14:25:00,59.71,59.72,59.66,59.67,82847.0,57.11,57.1196,57.0622,57.0718,82847.0
2023-12-13 14:30:00,59.67,59.77,59.67,59.77,57341.0,57.0718,57.1674,57.0718,57.1674,57341.0
2023-12-13 14:35:00,59.77,59.83,59.76,59.79,90753.0,57.1674,57.2248,57.1578,57.1865,90753.0
2023-12-13 14:40:00,59.8,59.83,59.76,59.81,87904.0,57.1961,57.2248,57.1578,57.2057,87904.0
2023-12-13 14:45:00,59.8,59.88,59.79,59.82,288930.0,57.1961,57.2726,57.1865,57.2152,288930.0
2023-12-13 14:50:00,59.82,59.87,59.8,59.87,83026.0,57.2152,57.263,57.1961,57.263,83026.0
2023-12-13 14:55:00,59.87,59.91,59.84,59.87,124110.0,57.263,57.3013,57.2344,57.263,124110.0
2023-12-13 15:00:00,59.88,59.95,59.85,59.94,96710.0,57.2726,57.3396,57.2439,57.33,96710.0
2023-12-13 15:05:00,59.94,59.96,59.9,59.92,104922.0,57.33,57.3491,57.2917,57.3109,104922.0
2023-12-13 15:10:00,59.92,59.97,59.91,59.96,103995.0,57.3109,57.3587,57.3013,57.3491,103995.0
2023-12-13 15:15:00,59.96,59.98,59.93,59.97,120380.0,57.3491,57.3683,57.3204,57.3587,120380.0
2023-12-13 15:20:00,59.97,60.0,59.93,59.96,209852.0,57.3587,57.3874,57.3204,57.3491,209852.0
2023-12-13 15:25:00,59.96,59.99,59.93,59.98,126813.0,57.3491,57.3778,57.3204,57.3683,126813.0
2023-12-13 15:30:00,59.98,59.98,59.95,59.97,101982.0,57.3683,57.3683,57.3396,57.3587,101982.0
2023-12-13 15:35:00,59.97,60.02,59.96,60.01,483807.0,57.3587,57.4065,57.3491,57.397,483807.0
2023-12-13 15:40:00,60.01,60.02,59.93,59.94,175758.0,57.397,57.4065,57.3204,57.33,175758.0
2023-12-13 15:45:00,59.94,59.98,59.93,59.95,175665.0,57.33,57.3683,57.3204,57.3396,175665.0
2023-12-13 15:50:00,59.96,60.0,59.95,59.98,244094.0,57.3491,57.3874,57.3396,57.3683,244094.0
2023-12-13 15:55:00,59.98,60.02,59.89,59.96,1394577.0,57.3683,57.4065,57.2822,57.3491,1394577.0
2023-12-14 09:30:00,59.97,60.04,59.71,59.75,557497.0,57.3587,57.4256,57.11,57.1483,557497.0
2023-12-14 09:35:00,59.74,59.78,59.46,59.57,170357.0,57.1387,57.177,56.8709,56.9761,170357.0
2023-12-14 09:40:00,59.57,59.62,59.53,59.61,148556.0,56.9761,57.0239,56.9379,57.0144,148556.0
2023-12-14 09:45:00,59.62,59.62,59.49,59.56,159704.0,57.0239,57.0239,56.8996,56.9665,159704.0
2023-12-14 09:50:00,59.56,59.6,59.51,59.6,243770.0,56.9665,57.0048,56.9187,57.0048,243770.0
2023-12-14 09:55:00,59.6,59.64,59.57,59.62,310174.0,57.0048,57.0431,56.9761,57.0239,310174.0
2023-12-14 10:00:00,59.62,59.64,59.45,59.46,293527.0,57.0239,57.0431,56.8613,56.8709,293527.0
2023-12-14 10:05:00,59.46,59.55,59.42,59.53,227490.0,56.8709,56.957,56.8326,56.9379,227490.0
2023-12-14 10:10:00,59.53,59.64,59.52,59.58,195396.0,56.9379,57.0431,56.9283,56.9857,195396.0
2023-12-14 10:15:00,59.57,59.6,59.52,59.55,116045.0,56.9761,57.0048,56.9283,56.957,116045.0
2023-12-14 10:20:00,59.54,59.57,59.49,59.5,132752.0,56.9474,56.9761,56.8996,56.9092,132752.0
2023-12-14 10:25:00,59.5,59.62,59.48,59.62,133206.0,56.9092,57.0239,56.89,57.0239,133206.0
2023-12-14 10:30:00,59.62,59.64,59.59,59.63,392534.0,57.0239,57.0431,56.9952,57.0335,392534.0
2023-12-14 10:35:00,59.62,59.71,59.59,59.71,153609.0,57.0239,57.11,56.9952,57.11,153609.0
2023-12-14 10:40:00,59.71,59.74,59.67,59.73,307178.0,57.11,57.1387,57.0718,57.1291,307178.0
2023-12-14 10:45:00,59.73,59.77,59.7,59.77,132993.0,57.1291,57.1674,57.1005,57.1674,132993.0
2023-12-14 10:50:00,59.77,59.79,59.74,59.76,141527.0,57.1674,57.1865,57.1387,57.1578,141527.0
2023-12-14 10:55:00,59.75,59.8,59.74,59.78,169090.0,57.1483,57.1961,57.1387,57.177,169090.0
2023-12-14 11:00:00,59.78,59.8,59.74,59.75,170547.0,57.177,57.1961,57.1387,57.1483,170547.0
2023-12-14 11:05:00,59.76,59.77,59.71,59.73,170335.0,57.1578,57.1674,57.11,57.1291,170335.0
2023-12-14 11:10:00,59.73,59.75,59.62,59.62,126573.0,57.1291,57.1483,57.0239,57.0239,126573.0
2023-12-14 11:15:00,59.62,59.65,59.53,59.56,86227.0,57.0239,57.0526,56.9379,56.9665,86227.0
2023-12-14 11:20:00,59.56,59.58,59.54,59.57,134788.0,56.9665,56.9857,56.9474,56.9761,134788.0
2023-12-14 11:25:00,59.57,59.61,59.52,59.59,183280.0,56.9761,57.0144,56.9283,56.9952,183280.0
2023-12-14 11:30:00,59.58,59.61,59.54,59.6,122643.0,56.9857,57.0144,56.9474,57.0048,122643.0
2023-12-14 11:35:00,59.59,59.63,59.54,59.61,206405.0,56.9952,57.0335,56.9474,57.0144,206405.0
2023-12-14 11:40:00,59.61,59.65,59.6,59.62,78247.0,57.0144,57.0526,57.0048,57.0239,78247.0
2023-12-14 11:45:00,59.61,59.64,59.59,59.61,93923.0,57.0144,57.0431,56.9952,57.0144,93923.0
2023-12-14 11:50:00,59.61,59.64,59.6,59.6,115394.0,57.0144,57.0431,57.0048,57.0048,115394.0
2023-12-14 11:55:00,59.61,59.63,59.53,59.54,109705.0,57.0144,57.0335,56.9379,56.9474,109705.0
2023-12-14 12:00:00,59.54,59.56,59.52,59.55,123157.0,56.9474,56.9665,56.9283,56.957,123157.0
2023-12-14 12:05:00,59.56,59.57,59.54,59.55,109286.0,56.9665,56.9761,56.9474,56.957,109286.0
2023-12-14 12:10:00,59.56,59.57,59.54,59.57,94053.0,56.9665,56.9761,56.9474,56.9761,94053.0
2023-12-14 12:15:00,59.57,59.62,59.56,59.61,147294.0,56.9761,57.0239,56.9665,57.0144,147294.0
2023-12-14 12:20:00,59.61,59.65,59.59,59.64,106677.0,57.0144,57.0526,56.9952,57.0431,106677.0
2023-12-14 12:25:00,59.64,59.65,59.6,59.65,94966.0,57.0431,57.0526,57.0048,57.0526,94966.0
2023-12-14 12:30:00,59.65,59.66,59.61,59.62,153882.0,57.0526,57.0622,57.0144,57.0239,153882.0
2023-12-14 12:35:00,59.62,59.64,59.6,59.62,162253.0,57.0239,57.0431,57.0048,57.0239,162253.0
2023-12-14 12:40:00,59.61,59.68,59.61,59.66,107702.0,57.0144,57.0813,57.0144,57.0622,107702.0
2023-12-14 12:45:00,59.66,59.75,59.64,59.73,76255.0,57.0622,57.1483,57.0431,57.1291,76255.0
2023-12-14 12:50:00,59.74,59.77,59.71,59.73,96962.0,57.1387,57.1674,57.11,57.1291,96962.0
2023-12-14 12:55:00,59.72,59.77,59.7,59.75,100286.0,57.1196,57.1674,57.1005,57.1483,100286.0
2023-12-14 13:00:00,59.76,59.78,59.71,59.72,89714.0,57.1578,57.177,57.11,57.1196,89714.0
2023-12-14 13:05:00,59.72,59.72,59.63,59.64,93474.0,57.1196,57.1196,57.0335,57.0431,93474.0
2023-12-14 13:10:00,59.64,59.64,59.59,59.62,84542.0,57.0431,57.0431,56.9952,57.0239,84542.0
2023-12-14 13:15:00,59.63,59.63,59.53,59.58,118879.0,57.0335,57.0335,56.9379,56.9857,118879.0
2023-12-14 13:20:00,59.58,59.6,59.57,59.58,72673.0,56.9857,57.0048,56.9761,56.9857,72673.0
2023-12-14 13:25:00,59.58,59.62,59.55,59.58,98986.0,56.9857,57.0239,56.957,56.9857,98986.0
2023-12-14 13:30:00,59.58,59.65,59.57,59.63,117986.0,56.9857,57.0526,56.9761,57.0335,117986.0
2023-12-14 13:35:00,59.63,59.63,59.55,59.55,113273.0,57.0335,57.0335,56.957,56.957,113273.0
2023-12-14 13:40:00,59.55,59.64,59.54,59.64,118137.0,56.957,57.0431,56.9474,57.0431,118137.0
2023-12-14 13:45:00,59.64,59.67,59.6,59.61,212233.0,57.0431,57.0718,57.0048,57.0144,212233.0
2023-12-14 13:50:00,59.61,59.62,59.52,59.55,194085.0,57.0144,57.0239,56.9283,56.957,194085.0
2023-12-14 13:55:00,59.55,59.58,59.5,59.55,175252.0,56.957,56.9857,56.9092,56.957,175252.0
2023-12-14 14:00:00,59.55,59.58,59.44,59.45,603560.0,56.957,56.9857,56.8518,56.8613,603560.0
2023-12-14 14:05:00,59.44,59.47,59.41,59.42,232837.0,56.8518,56.8805,56.8231,56.8326,232837.0
2023-12-14 14:10:00,59.42,59.43,59.38,59.41,351655.0,56.8326,56.8422,56.7944,56.8231,351655.0
2023-12-14 14:15:00,59.41,59.41,59.36,59.39,193703.0,56.8231,56.8231,56.7753,56.804,193703.0
2023-12-14 14:20:00,59.4,59.42,59.33,59.4,218227.0,56.8135,56.8326,56.7466,56.8135,218227.0
2023-12-14 14:25:00,59.39,59.45,59.37,59.37,146600.0,56.804,56.8613,56.7848,56.7848,146600.0
2023-12-14 14:30:00,59.38,59.39,59.27,59.31,139066.0,56.7944,56.804,56.6892,56.7274,139066.0
2023-12-14 14:35:00,59.32,59.32,59.24,59.24,189921.0,56.737,56.737,56.6605,56.6605,189921.0
2023-12-14 14:40:00,59.24,59.25,59.18,59.24,169289.0,56.6605,56.67,56.6031,56.6605,169289.0
2023-12-14 14:45:00,59.24,59.25,59.11,59.12,234744.0,56.6605,56.67,56.5361,56.5457,234744.0
2023-12-14 14:50:00,59.12,59.12,58.97,58.98,199836.0,56.5457,56.5457,56.4022,56.4118,199836.0
2023-12-14 14:55:00,58.99,59.05,58.97,59.04,216459.0,56.4214,56.4788,56.4022,56.4692,216459.0
2023-12-14 15:00:00,59.04,59.05,58.97,59.01,213829.0,56.4692,56.4788,56.4022,56.4405,213829.0
2023-12-14 15:05:00,59.01,59.06,58.94,58.96,282049.0,56.4405,56.4883,56.3735,56.3927,282049.0
2023-12-14 15:10:00,58.96,58.96,58.81,58.83,232200.0,56.3927,56.3927,56.2492,56.2683,232200.0
2023-12-14 15:15:00,58.83,58.84,58.77,58.8,296929.0,56.2683,56.2779,56.2109,56.2396,296929.0
2023-12-14 15:20:00,58.8,58.83,58.77,58.8,286983.0,56.2396,56.2683,56.2109,56.2396,286983.0
2023-12-14 15:25:00,58.8,58.95,58.79,58.94,235398.0,56.2396,56.3831,56.2301,56.3735,235398.0
2023-12-14 15:30:00,58.95,59.06,58.94,58.99,290977.0,56.3831,56.4883,56.3735,56.4214,290977.0
2023-12-14 15:35:00,58.99,59.04,58.96,58.98,212817.0,56.4214,56.4692,56.3927,56.4118,212817.0
2023-12-14 15:40:00,58.98,58.99,58.93,58.94,253906.0,56.4118,56.4214,56.364,56.3735,253906.0
2023-12-14 15:45:00,58.94,58.95,58.9,58.92,350751.0,56.3735,56.3831,56.3353,56.3544,350751.0
2023-12-14 15:50:00,58.91,58.97,58.88,58.96,592048.0,56.3449,56.4022,56.3162,56.3927,592048.0
2023-12-14 15:55:00,58.96,59.06,58.9,59.05,1358272.0,56.3927,56.4883,56.3353,56.4788,1358272.0
2023-12-15 09:30:00,58.83,59.17,58.72,58.98,3683943.0,56.2683,56.5935,56.1631,56.4118,3683943.0
2023-12-15 09:35:00,58.97,59.04,58.89,58.9,171327.0,56.4022,56.4692,56.3257,56.3353,171327.0
2023-12-15 09:40:00,58.9,59.0,58.78,58.78,204637.0,56.3353,56.4309,56.2205,56.2205,204637.0
2023-12-15 09:45:00,58.79,58.98,58.7,58.98,203447.0,56.2301,56.4118,56.144,56.4118,203447.0
2023-12-15 09:50:00,58.98,59.08,58.91,58.93,166247.0,56.4118,56.5074,56.3449,56.364,166247.0
2023-12-15 09:55:00,58.93,58.94,58.86,58.89,149900.0,56.364,56.3735,56.297,56.3257,149900.0
2023-12-15 10:00:00,58.89,58.93,58.78,58.78,218777.0,56.3257,56.364,56.2205,56.2205,218777.0
2023-12-15 10:05:00,58.79,58.84,58.76,58.77,113342.0,56.2301,56.2779,56.2014,56.2109,113342.0
2023-12-15 10:10:00,58.77,58.81,58.74,58.8,109763.0,56.2109,56.2492,56.1823,56.2396,109763.0
2023-12-15 10:15:00,58.8,58.89,58.76,58.84,172877.0,56.2396,56.3257,56.2014,56.2779,172877.0
2023-12-15 10:20:00,58.85,58.9,58.83,58.89,137652.0,56.2875,56.3353,56.2683,56.3257,137652.0
2023-12-15 10:25:00,58.88,58.94,58.86,58.93,150502.0,56.3162,56.3735,56.297,56.364,150502.0
2023-12-15 10:30:00,58.93,59.02,58.91,58.96,144786.0,56.364,56.4501,56.3449,56.3927,144786.0
2023-12-15 10:35:00,58.97,59.0,58.94,58.98,99558.0,56.4022,56.4309,56.3735,56.4118,99558.0
2023-12-15 10:40:00,58.98,58.99,58.92,58.93,114946.0,56.4118,56.4214,56.3544,56.364,114946.0
2023-12-15 10:45:00,58.94,58.98,58.91,58.98,109098.0,56.3735,56.4118,56.3449,56.4118,109098.0
2023-12-15 10:50:00,58.97,59.05,58.94,59.02,165711.0,56.4022,56.4788,56.3735,56.4501,165711.0
2023-12-15 10:55:00,59.02,59.09,59.01,59.08,111143.0,56.4501,56.517,56.4405,56.5074,111143.0
2023-12-15 11:00:00,59.08,59.1,59.02,59.03,81588.0,56.5074,56.5266,56.4501,56.4596,81588.0
2023-12-15 11:05:00,59.03,59.1,59.02,59.07,100364.0,56.4596,56.5266,56.4501,56.4979,100364.0
2023-12-15 11:10:00,59.08,59.08,59.01,59.05,132800.0,56.5074,56.5074,56.4405,56.4788,132800.0
2023-12-15 11:15:00,59.06,59.07,59.03,59.06,127086.0,56.4883,56.4979,56.4596,56.4883,127086.0
2023-12-15 11:20:00,59.06,59.08,58.98,58.98,91815.0,56.4883,56.5074,56.4118,56.4118,91815.0
2023-12-15 11:25:00,58.98,59.05,58.98,59.05,79830.0,56.4118,56.4788,56.4118,56.4788,79830.0
2023-12-15 11:30:00,59.05,59.15,59.05,59.09,137908.0,56.4788,56.5744,56.4788,56.517,137908.0
2023-12-15 11:35:00,59.09,59.16,59.08,59.14,113258.0,56.517,56.584,56.5074,56.5648,113258.0
2023-12-15 11:40:00,59.14,59.15,59.11,59.13,71707.0,56.5648,56.5744,56.5361,56.5553,71707.0
2023-12-15 11:45:00,59.13,59.15,59.13,59.14,73229.0,56.5553,56.5744,56.5553,56.5648,73229.0
2023-12-15 11:50:00,59.14,59.17,59.13,59.13,99209.0,56.5648,56.5935,56.5553,56.5553,99209.0
2023-12-15 11:55:00,59.13,59.13,59.04,59.06,125513.0,56.5553,56.5553,56.4692,56.4883,125513.0
2023-12-15 12:00:00,59.07,59.11,59.06,59.07,119353.0,56.4979,56.5361,56.4883,56.4979,119353.0
2023-12-15 12:05:00,59.07,59.09,59.01,59.01,126267.0,56.4979,56.517,56.4405,56.4405,126267.0
2023-12-15 12:10:00,59.02,59.05,58.95,58.96,116296.0,56.4501,56.4788,56.3831,56.3927,116296.0
2023-12-15 12:15:00,58.95,59.02,58.94,59.02,83721.0,56.3831,56.4501,56.3735,56.4501,83721.0
2023-12-15 12:20:00,59.02,59.03,58.93,58.95,132860.0,56.4501,56.4596,56.364,56.3831,132860.0
2023-12-15 12:25:00,58.94,59.01,58.94,58.97,116126.0,56.3735,56.4405,56.3735,56.4022,116126.0
2023-12-15 12:30:00,58.98,59.0,58.96,58.98,103961.0,56.4118,56.4309,56.3927,56.4118,103961.0
2023-12-15 12:35:00,58.98,58.98,58.92,58.95,85228.0,56.4118,56.4118,56.3544,56.3831,85228.0
2023-12-15 12:40:00,58.95,58.95,58.87,58.88,114619.0,56.3831,56.3831,56.3066,56.3162,114619.0
2023-12-15 12:45:00,58.88,58.93,58.86,58.89,207240.0,56.3162,56.364,56.297,56.3257,207240.0
2023-12-15 12:50:00,58.89,58.9,58.81,58.82,102865.0,56.3257,56.3353,56.2492,56.2588,102865.0
2023-12-15 12:55:00,58.82,58.86,58.8,58.85,119550.0,56.2588,56.297,56.2396,56.2875,119550.0
2023-12-15 13:00:00,58.85,58.85,58.68,58.69,448256.0,56.2875,56.2875,56.1249,56.1344,448256.0
2023-12-15 13:05:00,58.68,58.71,58.66,58.7,165521.0,56.1249,56.1536,56.1057,56.144,165521.0
2023-12-15 13:10:00,58.7,58.71,58.65,58.66,154887.0,56.144,56.1536,56.0962,56.1057,154887.0
2023-12-15 13:15:00,58.66,58.66,58.6,58.61,128580.0,56.1057,56.1057,56.0483,56.0579,128580.0
2023-12-15 13:20:00,58.62,58.63,58.58,58.59,215080.0,56.0675,56.077,56.0292,56.0388,215080.0
2023-12-15 13:25:00,58.58,58.59,58.54,58.59,171666.0,56.0292,56.0388,55.991,56.0388,171666.0
2023-12-15 13:30:00,58.59,58.6,58.57,58.59,151737.0,56.0388,56.0483,56.0197,56.0388,151737.0
2023-12-15 13:35:00,58.59,58.63,58.56,58.56,190110.0,56.0388,56.077,56.0101,56.0101,190110.0
2023-12-15 13:40:00,58.55,58.56,58.48,58.49,218238.0,56.0005,56.0101,55.9336,55.9431,218238.0
2023-12-15 13:45:00,58.48,58.5,58.42,58.45,212013.0,55.9336,55.9527,55.8762,55.9049,212013.0
2023-12-15 13:50:00,58.45,58.48,58.41,58.47,240654.0,55.9049,55.9336,55.8666,55.924,240654.0
2023-12-15 13:55:00,58.48,58.48,58.41,58.42,176525.0,55.9336,55.9336,55.8666,55.8762,176525.0
2023-12-15 14:00:00,58.42,58.44,58.33,58.33,220828.0,55.8762,55.8953,55.7901,55.7901,220828.0
2023-12-15 14:05:00,58.33,58.4,58.28,58.4,156261.0,55.7901,55.8571,55.7423,55.8571,156261.0
2023-12-15 14:10:00,58.4,58.5,58.34,58.49,160945.0,55.8571,55.9527,55.7997,55.9431,160945.0
2023-12-15 14:15:00,58.49,58.62,58.48,58.58,114090.0,55.9431,56.0675,55.9336,56.0292,114090.0
2023-12-15 14:20:00,58.58,58.58,58.52,58.52,94661.0,56.0292,56.0292,55.9718,55.9718,94661.0
2023-12-15 14:25:00,58.52,58.53,58.47,58.49,96685.0,55.9718,55.9814,55.924,55.9431,96685.0
2023-12-15 14:30:00,58.49,58.5,58.46,58.49,102223.0,55.9431,55.9527,55.9144,55.9431,102223.0
2023-12-15 14:35:00,58.5,58.52,58.47,58.52,116307.0,55.9527,55.9718,55.924,55.9718,116307.0
2023-12-15 14:40:00,58.52,58.52,58.45,58.49,201576.0,55.9718,55.9718,55.9049,55.9431,201576.0
2023-12-15 14:45:00,58.49,58.51,58.46,58.48,83011.0,55.9431,55.9623,55.9144,55.9336,83011.0
2023-12-15 14:50:00,58.48,58.49,58.33,58.35,240351.0,55.9336,55.9431,55.7901,55.8092,240351.0
2023-12-15 14:55:00,58.34,58.42,58.34,58.41,165746.0,55.7997,55.8762,55.7997,55.8666,165746.0
2023-12-15 15:00:00,58.41,58.44,58.38,58.4,168969.0,55.8666,55.8953,55.8379,55.8571,168969.0
2023-12-15 15:05:00,58.4,58.45,58.36,58.43,168118.0,55.8571,55.9049,55.8188,55.8858,168118.0
2023-12-15 15:10:00,58.44,58.47,58.43,58.44,84615.0,55.8953,55.924,55.8858,55.8953,84615.0
2023-12-15 15:15:00,58.44,58.5,58.43,58.45,114540.0,55.8953,55.9527,55.8858,55.9049,114540.0
2023-12-15 15:20:00,58.45,58.45,58.37,58.42,188640.0,55.9049,55.9049,55.8284,55.8762,188640.0
2023-12-15 15:25:00,58.42,58.44,58.38,58.39,844888.0,55.8762,55.8953,55.8379,55.8475,844888.0
2023-12-15 15:30:00,58.39,58.39,58.33,58.35,305985.0,55.8475,55.8475,55.7901,55.8092,305985.0
2023-12-15 15:35:00,58.35,58.35,58.23,58.25,400907.0,55.8092,55.8092,55.6945,55.7136,400907.0
2023-12-15 15:40:00,58.25,58.35,58.23,58.32,254291.0,55.7136,55.8092,55.6945,55.7805,254291.0
2023-12-15 15:45:00,58.32,58.35,58.23,58.25,524752.0,55.7805,55.8092,55.6945,55.7136,524752.0
2023-12-15 15:50:00,58.25,58.34,58.05,58.19,1555881.0,55.7136,55.7997,55.5223,55.6562,1555881.0
2023-12-15 15:55:00,58.19,58.89,57.8,58.54,4604310.0,55.6562,56.3257,55.2832,55.991,4604310.0
2023-12-18 09:30:00,58.8,58.92,58.7,58.89,589313.0,56.2396,56.3544,56.144,56.3257,589313.0
2023-12-18 09:35:00,58.89,59.07,58.87,59.0,442604.0,56.3257,56.4979,56.3066,56.4309,442604.0
2023-12-18 09:40:00,59.0,59.0,58.81,58.82,188717.0,56.4309,56.4309,56.2492,56.2588,188717.0
2023-12-18 09:45:00,58.82,58.9,58.71,58.82,242105.0,56.2588,56.3353,56.1536,56.2588,242105.0
2023-12-18 09:50:00,58.82,58.82,58.69,58.73,151100.0,56.2588,56.2588,56.1344,56.1727,151100.0
2023-12-18 09:55:00,58.73,58.76,58.62,58.66,240699.0,56.1727,56.2014,56.0675,56.1057,240699.0
2023-12-18 10:00:00,58.67,58.73,58.62,58.73,190762.0,56.1153,56.1727,56.0675,56.1727,190762.0
2023-12-18 10:05:00,58.73,58.78,58.69,58.76,162608.0,56.1727,56.2205,56.1344,56.2014,162608.0
2023-12-18 10:10:00,58.76,58.87,58.73,58.86,165635.0,56.2014,56.3066,56.1727,56.297,165635.0
2023-12-18 10:15:00,58.86,58.89,58.76,58.81,145166.0,56.297,56.3257,56.2014,56.2492,145166.0
2023-12-18 10:20:00,58.81,58.91,58.77,58.89,104398.0,56.2492,56.3449,56.2109,56.3257,104398.0
2023-12-18 10:25:00,58.9,58.92,58.84,58.87,99869.0,56.3353,56.3544,56.2779,56.3066,99869.0
2023-12-18 10:30:00,58.87,58.96,58.86,58.93,121776.0,56.3066,56.3927,56.297,56.364,121776.0
2023-12-18 10:35:00,58.93,59.1,58.92,59.09,165080.0,56.364,56.5266,56.3544,56.517,165080.0
2023-12-18 10:40:00,59.09,59.1,59.02,59.04,167911.0,56.517,56.5266,56.4501,56.4692,167911.0
2023-12-18 10:45:00,59.03,59.17,59.02,59.12,258863.0,56.4596,56.5935,56.4501,56.5457,258863.0
2023-12-18 10:50:00,59.13,59.14,59.06,59.1,150157.0,56.5553,56.5648,56.4883,56.5266,150157.0
2023-12-18 10:55:00,59.1,59.16,59.09,59.15,131341.0,56.5266,56.584,56.517,56.5744,131341.0
2023-12-18 11:00:00,59.15,59.21,59.11,59.17,172242.0,56.5744,56.6318,56.5361,56.5935,172242.0
2023-12-18 11:05:00,59.18,59.2,59.15,59.2,127703.0,56.6031,56.6222,56.5744,56.6222,127703.0
2023-12-18 11:10:00,59.2,59.27,59.19,59.27,136594.0,56.6222,56.6892,56.6127,56.6892,136594.0
2023-12-18 11:15:00,59.27,59.28,59.22,59.27,125595.0,56.6892,56.6987,56.6414,56.6892,125595.0
2023-12-18 11:20:00,59.28,59.31,59.26,59.31,104625.0,56.6987,56.7274,56.6796,56.7274,104625.0
2023-12-18 11:25:00,59.3,59.38,59.29,59.34,195197.0,56.7179,56.7944,56.7083,56.7561,195197.0
2023-12-18 11:30:00,59.34,59.46,59.34,59.46,256723.0,56.7561,56.8709,56.7561,56.8709,256723.0
2023-12-18 11:35:00,59.46,59.49,59.43,59.47,154223.0,56.8709,56.8996,56.8422,56.8805,154223.0
2023-12-18 11:40:00,59.47,59.48,59.31,59.32,167189.0,56.8805,56.89,56.7274,56.737,167189.0
2023-12-18 11:45:00,59.32,59.35,59.28,59.35,120310.0,56.737,56.7657,56.6987,56.7657,120310.0
2023-12-18 11:50:00,59.35,59.38,59.32,59.33,108534.0,56.7657,56.7944,56.737,56.7466,108534.0
2023-12-18 11:55:00,59.34,59.34,59.27,59.27,103912.0,56.7561,56.7561,56.6892,56.6892,103912.0
2023-12-18 12:00:00,59.27,59.33,59.23,59.32,131445.0,56.6892,56.7466,56.6509,56.737,131445.0
2023-12-18 12:05:00,59.31,59.32,59.24,59.26,88628.0,56.7274,56.737,56.6605,56.6796,88628.0
2023-12-18 12:10:00,59.26,59.29,59.24,59.29,76404.0,56.6796,56.7083,56.6605,56.7083,76404.0
2023-12-18 12:15:00,59.28,59.35,59.28,59.35,86919.0,56.6987,56.7657,56.6987,56.7657,86919.0
2023-12-18 12:20:00,59.35,59.37,59.31,59.35,100919.0,56.7657,56.7848,56.7274,56.7657,100919.0
2023-12-18 12:25:00,59.35,59.36,59.33,59.36,66098.0,56.7657,56.7753,56.7466,56.7753,66098.0
2023-12-18 12:30:00,59.36,59.41,59.34,59.37,87128.0,56.7753,56.8231,56.7561,56.7848,87128.0
2023-12-18 12:35:00,59.37,59.38,59.28,59.28,82605.0,56.7848,56.7944,56.6987,56.6987,82605.0
2023-12-18 12:40:00,59.28,59.32,59.26,59.3,121334.0,56.6987,56.737,56.6796,56.7179,121334.0
2023-12-18 12:45:00,59.3,59.31,59.22,59.24,89649.0,56.7179,56.7274,56.6414,56.6605,89649.0
2023-12-18 12:50:00,59.24,59.26,59.17,59.18,59049.0,56.6605,56.6796,56.5935,56.6031,59049.0
2023-12-18 12:55:00,59.18,59.23,59.15,59.2,59544.0,56.6031,56.6509,56.5744,56.6222,59544.0
2023-12-18 13:00:00,59.21,59.24,59.19,59.19,62621.0,56.6318,56.6605,56.6127,56.6127,62621.0
2023-12-18 13:05:00,59.2,59.22,59.19,59.21,44620.0,56.6222,56.6414,56.6127,56.6318,44620.0
2023-12-18 13:10:00,59.21,59.24,59.19,59.22,80106.0,56.6318,56.6605,56.6127,56.6414,80106.0
2023-12-18 13:15:00,59.22,59.22,59.15,59.16,78304.0,56.6414,56.6414,56.5744,56.584,78304.0
2023-12-18 13:20:00,59.15,59.17,59.12,59.17,66195.0,56.5744,56.5935,56.5457,56.5935,66195.0
2023-12-18 13:25:00,59.17,59.19,59.14,59.15,73991.0,56.5935,56.6127,56.5648,56.5744,73991.0
2023-12-18 13:30:00,59.15,59.17,59.13,59.15,72645.0,56.5744,56.5935,56.5553,56.5744,72645.0
2023-12-18 13:35:00,59.14,59.16,59.08,59.1,75265.0,56.5648,56.584,56.5074,56.5266,75265.0
2023-12-18 13:40:00,59.09,59.14,59.08,59.14,77689.0,56.517,56.5648,56.5074,56.5648,77689.0
2023-12-18 13:45:00,59.14,59.16,59.12,59.15,77283.0,56.5648,56.584,56.5457,56.5744,77283.0
2023-12-18 13:50:00,59.15,59.15,59.13,59.15,65410.0,56.5744,56.5744,56.5553,56.5744,65410.0
2023-12-18 13:55:00,59.15,59.15,59.13,59.14,50289.0,56.5744,56.5744,56.5553,56.5648,50289.0
2023-12-18 14:00:00,59.14,59.17,59.13,59.16,91165.0,56.5648,56.5935,56.5553,56.584,91165.0
2023-12-18 14:05:00,59.16,59.19,59.11,59.12,66864.0,56.584,56.6127,56.5361,56.5457,66864.0
2023-12-18 14:10:00,59.11,59.12,59.06,59.07,88030.0,56.5361,56.5457,56.4883,56.4979,88030.0
2023-12-18 14:15:00,59.07,59.14,59.07,59.14,79168.0,56.4979,56.5648,56.4979,56.5648,79168.0
2023-12-18 14:20:00,59.14,59.16,59.13,59.14,101523.0,56.5648,56.584,56.5553,56.5648,101523.0
2023-12-18 14:25:00,59.14,59.14,59.04,59.12,99458.0,56.5648,56.5648,56.4692,56.5457,99458.0
2023-12-18 14:30:00,59.12,59.12,59.05,59.05,94616.0,56.5457,56.5457,56.4788,56.4788,94616.0
2023-12-18 14:35:00,59.05,59.1,59.05,59.08,71711.0,56.4788,56.5266,56.4788,56.5074,71711.0
2023-12-18 14:40:00,59.08,59.11,59.05,59.11,60684.0,56.5074,56.5361,56.4788,56.5361,60684.0
2023-12-18 14:45:00,59.11,59.14,59.07,59.09,158998.0,56.5361,56.5648,56.4979,56.517,158998.0
2023-12-18 14:50:00,59.09,59.1,59.06,59.09,79412.0,56.517,56.5266,56.4883,56.517,79412.0
2023-12-18 14:55:00,59.09,59.1,59.03,59.07,99481.0,56.517,56.5266,56.4596,56.4979,99481.0
2023-12-18 15:00:00,59.07,59.09,59.04,59.06,109918.0,56.4979,56.517,56.4692,56.4883,109918.0
2023-12-18 15:05:00,59.05,59.07,59.05,59.05,64950.0,56.4788,56.4979,56.4788,56.4788,64950.0
2023-12-18 15:10:00,59.05,59.07,59.01,59.03,103946.0,56.4788,56.4979,56.4405,56.4596,103946.0
2023-12-18 15:15:00,59.03,59.06,59.02,59.02,118905.0,56.4596,56.4883,56.4501,56.4501,118905.0
2023-12-18 15:20:00,59.03,59.09,59.02,59.07,119678.0,56.4596,56.517,56.4501,56.4979,119678.0
2023-12-18 15:25:00,59.07,59.09,59.05,59.08,106739.0,56.4979,56.517,56.4788,56.5074,106739.0
2023-12-18 15:30:00,59.08,59.08,59.05,59.05,109037.0,56.5074,56.5074,56.4788,56.4788,109037.0
2023-12-18 15:35:00,59.05,59.08,59.04,59.05,138346.0,56.4788,56.5074,56.4692,56.4788,138346.0
2023-12-18 15:40:00,59.06,59.07,59.01,59.04,159355.0,56.4883,56.4979,56.4405,56.4692,159355.0
2023-12-18 15:45:00,59.04,59.05,59.0,59.04,268457.0,56.4692,56.4788,56.4309,56.4692,268457.0
2023-12-18 15:50:00,59.03,59.04,58.98,58.98,367182.0,56.4596,56.4692,56.4118,56.4118,367182.0
2023-12-18 15:55:00,58.98,59.03,58.95,59.02,1137362.0,56.4118,56.4596,56.3831,56.4501,1137362.0
2023-12-19 09:30:00,59.0,59.1,58.96,59.03,395405.0,56.4309,56.5266,56.3927,56.4596,395405.0
2023-12-19 09:35:00,59.03,59.03,58.85,58.87,143608.0,56.4596,56.4596,56.2875,56.3066,143608.0
2023-12-19 09:40:00,58.87,58.94,58.75,58.8,162412.0,56.3066,56.3735,56.1918,56.2396,162412.0
2023-12-19 09:45:00,58.8,59.02,58.8,59.02,116547.0,56.2396,56.4501,56.2396,56.4501,116547.0
2023-12-19 09:50:00,59.02,59.2,59.01,59.18,139922.0,56.4501,56.6222,56.4405,56.6031,139922.0
2023-12-19 09:55:00,59.18,59.18,59.09,59.11,135309.0,56.6031,56.6031,56.517,56.5361,135309.0
2023-12-19 10:00:00,59.1,59.13,59.03,59.11,209737.0,56.5266,56.5553,56.4596,56.5361,209737.0
2023-12-19 10:05:00,59.1,59.16,59.09,59.15,86747.0,56.5266,56.584,56.517,56.5744,86747.0
2023-12-19 10:10:00,59.15,59.18,59.08,59.11,98007.0,56.5744,56.6031,56.5074,56.5361,98007.0
2023-12-19 10:15:00,59.11,59.13,59.05,59.1,79084.0,56.5361,56.5553,56.4788,56.5266,79084.0
2023-12-19 10:20:00,59.1,59.16,59.07,59.08,75701.0,56.5266,56.584,56.4979,56.5074,75701.0
2023-12-19 10:25:00,59.08,59.09,58.97,58.98,72951.0,56.5074,56.517,56.4022,56.4118,72951.0
2023-12-19 10:30:00,58.98,59.02,58.95,58.99,57175.0,56.4118,56.4501,56.3831,56.4214,57175.0
2023-12-19 10:35:00,58.98,59.02,58.96,59.02,79916.0,56.4118,56.4501,56.3927,56.4501,79916.0
2023-12-19 10:40:00,59.03,59.08,59.01,59.02,161530.0,56.4596,56.5074,56.4405,56.4501,161530.0
2023-12-19 10:45:00,59.02,59.14,59.01,59.1,106244.0,56.4501,56.5648,56.4405,56.5266,106244.0
2023-12-19 10:50:00,59.1,59.11,59.04,59.05,77739.0,56.5266,56.5361,56.4692,56.4788,77739.0
2023-12-19 10:55:00,59.04,59.08,59.02,59.08,59936.0,56.4692,56.5074,56.4501,56.5074,59936.0
2023-12-19 11:00:00,59.08,59.08,58.98,59.0,120349.0,56.5074,56.5074,56.4118,56.4309,120349.0
2023-12-19 11:05:00,59.0,59.04,58.98,59.04,163651.0,56.4309,56.4692,56.4118,56.4692,163651.0
2023-12-19 11:10:00,59.04,59.07,59.02,59.06,98162.0,56.4692,56.4979,56.4501,56.4883,98162.0
2023-12-19 11:15:00,59.07,59.07,58.97,58.98,150243.0,56.4979,56.4979,56.4022,56.4118,150243.0
2023-12-19 11:20:00,58.98,59.01,58.96,58.98,79299.0,56.4118,56.4405,56.3927,56.4118,79299.0
2023-12-19 11:25:00,58.98,59.03,58.97,59.01,123784.0,56.4118,56.4596,56.4022,56.4405,123784.0
2023-12-19 11:30:00,59.01,59.02,58.96,59.0,95197.0,56.4405,56.4501,56.3927,56.4309,95197.0
2023-12-19 11:35:00,59.0,59.03,58.95,58.99,113686.0,56.4309,56.4596,56.3831,56.4214,113686.0
2023-12-19 11:40:00,59.0,59.0,58.96,58.98,71766.0,56.4309,56.4309,56.3927,56.4118,71766.0
2023-12-19 11:45:00,58.98,58.98,58.93,58.95,74624.0,56.4118,56.4118,56.364,56.3831,74624.0
2023-12-19 11:50:00,58.95,58.96,58.89,58.9,95923.0,56.3831,56.3927,56.3257,56.3353,95923.0
2023-12-19 11:55:00,58.91,58.98,58.89,58.94,108470.0,56.3449,56.4118,56.3257,56.3735,108470.0
2023-12-19 12:00:00,58.94,58.96,58.89,58.95,89279.0,56.3735,56.3927,56.3257,56.3831,89279.0
2023-12-19 12:05:00,58.95,58.98,58.93,58.97,67897.0,56.3831,56.4118,56.364,56.4022,67897.0
2023-12-19 12:10:00,58.97,58.98,58.95,58.97,58080.0,56.4022,56.4118,56.3831,56.4022,58080.0
2023-12-19 12:15:00,58.97,58.98,58.9,58.91,91200.0,56.4022,56.4118,56.3353,56.3449,91200.0
2023-12-19 12:20:00,58.91,58.92,58.86,58.88,66983.0,56.3449,56.3544,56.297,56.3162,66983.0
2023-12-19 12:25:00,58.87,58.87,58.83,58.84,45381.0,56.3066,56.3066,56.2683,56.2779,45381.0
2023-12-19 12:30:00,58.84,58.88,58.83,58.85,71796.0,56.2779,56.3162,56.2683,56.2875,71796.0
2023-12-19 12:35:00,58.85,58.86,58.81,58.82,79047.0,56.2875,56.297,56.2492,56.2588,79047.0
2023-12-19 12:40:00,58.82,58.85,58.81,58.85,73148.0,56.2588,56.2875,56.2492,56.2875,73148.0
2023-12-19 12:45:00,58.85,58.89,58.84,58.86,109918.0,56.2875,56.3257,56.2779,56.297,109918.0
2023-12-19 12:50:00,58.87,58.92,58.84,58.91,64061.0,56.3066,56.3544,56.2779,56.3449,64061.0
2023-12-19 12:55:00,58.91,58.94,58.9,58.91,51875.0,56.3449,56.3735,56.3353,56.3449,51875.0
2023-12-19 13:00:00,58.9,58.9,58.85,58.87,50752.0,56.3353,56.3353,56.2875,56.3066,50752.0
2023-12-19 13:05:00,58.87,58.93,58.86,58.88,72081.0,56.3066,56.364,56.297,56.3162,72081.0
2023-12-19 13:10:00,58.89,58.93,58.88,58.9,60502.0,56.3257,56.364,56.3162,56.3353,60502.0
2023-12-19 13:15:00,58.89,58.91,58.86,58.86,66022.0,56.3257,56.3449,56.297,56.297,66022.0
2023-12-19 13:20:00,58.87,58.9,58.84,58.88,56476.0,56.3066,56.3353,56.2779,56.3162,56476.0
2023-12-19 13:25:00,58.87,58.91,58.87,58.9,37155.0,56.3066,56.3449,56.3066,56.3353,37155.0
2023-12-19 13:30:00,58.9,58.9,58.87,58.87,51923.0,56.3353,56.3353,56.3066,56.3066,51923.0
2023-12-19 13:35:00,58.87,58.9,58.85,58.9,59106.0,56.3066,56.3353,56.2875,56.3353,59106.0
2023-12-19 13:40:00,58.9,58.93,58.88,58.92,71076.0,56.3353,56.364,56.3162,56.3544,71076.0
2023-12-19 13:45:00,58.92,58.95,58.91,58.95,48508.0,56.3544,56.3831,56.3449,56.3831,48508.0
2023-12-19 13:50:00,58.95,58.99,58.93,58.96,118801.0,56.3831,56.4214,56.364,56.3927,118801.0
2023-12-19 13:55:00,58.96,58.96,58.91,58.94,55047.0,56.3927,56.3927,56.3449,56.3735,55047.0
2023-12-19 14:00:00,58.94,58.98,58.93,58.97,91086.0,56.3735,56.4118,56.364,56.4022,91086.0
2023-12-19 14:05:00,58.97,58.98,58.93,58.97,108171.0,56.4022,56.4118,56.364,56.4022,108171.0
2023-12-19 14:10:00,58.97,58.97,58.91,58.92,62968.0,56.4022,56.4022,56.3449,56.3544,62968.0
2023-12-19 14:15:00,58.91,58.92,58.84,58.85,78226.0,56.3449,56.3544,56.2779,56.2875,78226.0
2023-12-19 14:20:00,58.85,58.89,58.85,58.87,84647.0,56.2875,56.3257,56.2875,56.3066,84647.0
2023-12-19 14:25:00,58.86,58.87,58.83,58.85,72596.0,56.297,56.3066,56.2683,56.2875,72596.0
2023-12-19 14:30:00,58.85,58.88,58.83,58.88,58345.0,56.2875,56.3162,56.2683,56.3162,58345.0
2023-12-19 14:35:00,58.88,58.9,58.86,58.89,72016.0,56.3162,56.3353,56.297,56.3257,72016.0
2023-12-19 14:40:00,58.89,58.9,58.84,58.85,68184.0,56.3257,56.3353,56.2779,56.2875,68184.0
2023-12-19 14:45:00,58.85,58.85,58.8,58.81,91766.0,56.2875,56.2875,56.2396,56.2492,91766.0
2023-12-19 14:50:00,58.8,58.81,58.76,58.78,118523.0,56.2396,56.2492,56.2014,56.2205,118523.0
2023-12-19 14:55:00,58.78,58.81,58.77,58.8,102789.0,56.2205,56.2492,56.2109,56.2396,102789.0
2023-12-19 15:00:00,58.79,58.8,58.76,58.77,136498.0,56.2301,56.2396,56.2014,56.2109,136498.0
2023-12-19 15:05:00,58.77,58.78,58.73,58.78,185792.0,56.2109,56.2205,56.1727,56.2205,185792.0
2023-12-19 15:10:00,58.77,58.79,58.72,58.73,95830.0,56.2109,56.2301,56.1631,56.1727,95830.0
2023-12-19 15:15:00,58.73,58.76,58.71,58.73,100534.0,56.1727,56.2014,56.1536,56.1727,100534.0
2023-12-19 15:20:00,58.73,58.73,58.66,58.69,154925.0,56.1727,56.1727,56.1057,56.1344,154925.0
2023-12-19 15:25:00,58.7,58.72,58.64,58.68,172131.0,56.144,56.1631,56.0866,56.1249,172131.0
2023-12-19 15:30:00,58.68,58.7,58.66,58.68,176487.0,56.1249,56.144,56.1057,56.1249,176487.0
2023-12-19 15:35:00,58.69,58.72,58.63,58.67,238772.0,56.1344,56.1631,56.077,56.1153,238772.0
2023-12-19 15:40:00,58.67,58.71,58.64,58.69,225019.0,56.1153,56.1536,56.0866,56.1344,225019.0
2023-12-19 15:45:00,58.69,58.72,58.66,58.69,214987.0,56.1344,56.1631,56.1057,56.1344,214987.0
2023-12-19 15:50:00,58.69,58.75,58.66,58.74,371175.0,56.1344,56.1918,56.1057,56.1823,371175.0
2023-12-19 15:55:00,58.75,58.84,58.73,58.83,619820.0,56.1918,56.2779,56.1727,56.2683,619820.0
2023-12-20 09:30:00,58.5,58.67,58.42,58.62,440432.0,55.9527,56.1153,55.8762,56.0675,440432.0
2023-12-20 09:35:00,58.6,58.65,58.47,58.51,130427.0,56.0483,56.0962,55.924,55.9623,130427.0
2023-12-20 09:40:00,58.5,58.56,58.45,58.56,136188.0,55.9527,56.0101,55.9049,56.0101,136188.0
2023-12-20 09:45:00,58.55,58.58,58.48,58.54,83630.0,56.0005,56.0292,55.9336,55.991,83630.0
2023-12-20 09:50:00,58.54,58.57,58.5,58.52,71573.0,55.991,56.0197,55.9527,55.9718,71573.0
2023-12-20 09:55:00,58.51,58.58,58.5,58.53,66965.0,55.9623,56.0292,55.9527,55.9814,66965.0
2023-12-20 10:00:00,58.54,58.57,58.43,58.44,149639.0,55.991,56.0197,55.8858,55.8953,149639.0
2023-12-20 10:05:00,58.44,58.47,58.36,58.37,101909.0,55.8953,55.924,55.8188,55.8284,101909.0
2023-12-20 10:10:00,58.38,58.44,58.35,58.37,94947.0,55.8379,55.8953,55.8092,55.8284,94947.0
2023-12-20 10:15:00,58.37,58.44,58.34,58.44,175541.0,55.8284,55.8953,55.7997,55.8953,175541.0
2023-12-20 10:20:00,58.44,58.51,58.42,58.42,93344.0,55.8953,55.9623,55.8762,55.8762,93344.0
2023-12-20 10:25:00,58.42,58.45,58.39,58.4,81683.0,55.8762,55.9049,55.8475,55.8571,81683.0
2023-12-20 10:30:00,58.41,58.49,58.41,58.44,96859.0,55.8666,55.9431,55.8666,55.8953,96859.0
2023-12-20 10:35:00,58.44,58.47,58.37,58.39,117433.0,55.8953,55.924,55.8284,55.8475,117433.0
2023-12-20 10:40:00,58.4,58.41,58.35,58.37,66521.0,55.8571,55.8666,55.8092,55.8284,66521.0
2023-12-20 10:45:00,58.36,58.4,58.35,58.37,80677.0,55.8188,55.8571,55.8092,55.8284,80677.0
2023-12-20 10:50:00,58.37,58.43,58.36,58.42,74903.0,55.8284,55.8858,55.8188,55.8762,74903.0
2023-12-20 10:55:00,58.42,58.44,58.35,58.35,165096.0,55.8762,55.8953,55.8092,55.8092,165096.0
2023-12-20 11:00:00,58.35,58.37,58.31,58.36,137546.0,55.8092,55.8284,55.771,55.8188,137546.0
2023-12-20 11:05:00,58.36,58.37,58.28,58.3,90798.0,55.8188,55.8284,55.7423,55.7614,90798.0
2023-12-20 11:10:00,58.3,58.31,58.26,58.3,110657.0,55.7614,55.771,55.7232,55.7614,110657.0
2023-12-20 11:15:00,58.3,58.33,58.29,58.32,75404.0,55.7614,55.7901,55.7518,55.7805,75404.0
2023-12-20 11:20:00,58.32,58.34,58.27,58.28,80387.0,55.7805,55.7997,55.7327,55.7423,80387.0
2023-12-20 11:25:00,58.28,58.33,58.27,58.33,105914.0,55.7423,55.7901,55.7327,55.7901,105914.0
2023-12-20 11:30:00,58.34,58.38,58.3,58.3,198702.0,55.7997,55.8379,55.7614,55.7614,198702.0
2023-12-20 11:35:00,58.31,58.31,58.24,58.27,105428.0,55.771,55.771,55.704,55.7327,105428.0
2023-12-20 11:40:00,58.27,58.33,58.26,58.29,77429.0,55.7327,55.7901,55.7232,55.7518,77429.0
2023-12-20 11:45:00,58.28,58.28,58.2,58.23,135885.0,55.7423,55.7423,55.6658,55.6945,135885.0
2023-12-20 11:50:00,58.23,58.27,58.22,58.24,125028.0,55.6945,55.7327,55.6849,55.704,125028.0
2023-12-20 11:55:00,58.24,58.25,58.19,58.22,96420.0,55.704,55.7136,55.6562,55.6849,96420.0
2023-12-20 12:00:00,58.22,58.24,58.2,58.22,85382.0,55.6849,55.704,55.6658,55.6849,85382.0
2023-12-20 12:05:00,58.22,58.22,58.17,58.2,99258.0,55.6849,55.6849,55.6371,55.6658,99258.0
2023-12-20 12:10:00,58.2,58.22,58.19,58.2,61036.0,55.6658,55.6849,55.6562,55.6658,61036.0
2023-12-20 12:15:00,58.2,58.25,58.19,58.23,128115.0,55.6658,55.7136,55.6562,55.6945,128115.0
2023-12-20 12:20:00,58.23,58.25,58.17,58.18,81145.0,55.6945,55.7136,55.6371,55.6466,81145.0
2023-12-20 12:25:00,58.18,58.18,58.13,58.17,103801.0,55.6466,55.6466,55.5988,55.6371,103801.0
2023-12-20 12:30:00,58.17,58.23,58.16,58.19,86314.0,55.6371,55.6945,55.6275,55.6562,86314.0
2023-12-20 12:35:00,58.19,58.19,58.16,58.18,72049.0,55.6562,55.6562,55.6275,55.6466,72049.0
2023-12-20 12:40:00,58.17,58.22,58.15,58.2,70844.0,55.6371,55.6849,55.6179,55.6658,70844.0
2023-12-20 12:45:00,58.2,58.21,58.18,58.21,70087.0,55.6658,55.6753,55.6466,55.6753,70087.0
2023-12-20 12:50:00,58.21,58.21,58.18,58.18,42649.0,55.6753,55.6753,55.6466,55.6466,42649.0
2023-12-20 12:55:00,58.18,58.2,58.16,58.18,70094.0,55.6466,55.6658,55.6275,55.6466,70094.0
2023-12-20 13:00:00,58.18,58.25,58.17,58.24,85476.0,55.6466,55.7136,55.6371,55.704,85476.0
2023-12-20 13:05:00,58.25,58.25,58.2,58.21,40354.0,55.7136,55.7136,55.6658,55.6753,40354.0
2023-12-20 13:10:00,58.21,58.21,58.19,58.19,53079.0,55.6753,55.6753,55.6562,55.6562,53079.0
2023-12-20 13:15:00,58.19,58.23,58.18,58.21,85194.0,55.6562,55.6945,55.6466,55.6753,85194.0
2023-12-20 13:20:00,58.21,58.27,58.2,58.25,78869.0,55.6753,55.7327,55.6658,55.7136,78869.0
2023-12-20 13:25:00,58.25,58.28,58.23,58.23,122290.0,55.7136,55.7423,55.6945,55.6945,122290.0
2023-12-20 13:30:00,58.24,58.28,58.23,58.25,73376.0,55.704,55.7423,55.6945,55.7136,73376.0
2023-12-20 13:35:00,58.24,58.26,58.2,58.22,73571.0,55.704,55.7232,55.6658,55.6849,73571.0
2023-12-20 13:40:00,58.23,58.28,58.22,58.27,97030.0,55.6945,55.7423,55.6849,55.7327,97030.0
2023-12-20 13:45:00,58.27,58.3,58.24,58.29,84288.0,55.7327,55.7614,55.704,55.7518,84288.0
2023-12-20 13:50:00,58.29,58.31,58.28,58.31,100807.0,55.7518,55.771,55.7423,55.771,100807.0
2023-12-20 13:55:00,58.3,58.31,58.23,58.24,64132.0,55.7614,55.771,55.6945,55.704,64132.0
2023-12-20 14:00:00,58.23,58.23,58.2,58.23,104669.0,55.6945,55.6945,55.6658,55.6945,104669.0
2023-12-20 14:05:00,58.23,58.25,58.21,58.23,98166.0,55.6945,55.7136,55.6753,55.6945,98166.0
2023-12-20 14:10:00,58.23,58.24,58.19,58.2,73997.0,55.6945,55.704,55.6562,55.6658,73997.0
2023-12-20 14:15:00,58.2,58.22,58.16,58.2,146968.0,55.6658,55.6849,55.6275,55.6658,146968.0
2023-12-20 14:20:00,58.2,58.25,58.19,58.23,127808.0,55.6658,55.7136,55.6562,55.6945,127808.0
2023-12-20 14:25:00,58.23,58.25,58.19,58.25,122295.0,55.6945,55.7136,55.6562,55.7136,122295.0
2023-12-20 14:30:00,58.25,58.27,58.18,58.19,130546.0,55.7136,55.7327,55.6466,55.6562,130546.0
2023-12-20 14:35:00,58.2,58.24,58.18,58.19,135431.0,55.6658,55.704,55.6466,55.6562,135431.0
2023-12-20 14:40:00,58.19,58.22,58.16,58.19,118151.0,55.6562,55.6849,55.6275,55.6562,118151.0
2023-12-20 14:45:00,58.19,58.23,58.16,58.17,148325.0,55.6562,55.6945,55.6275,55.6371,148325.0
2023-12-20 14:50:00,58.17,58.17,57.99,58.04,198903.0,55.6371,55.6371,55.4649,55.5127,198903.0
2023-12-20 14:55:00,58.04,58.04,57.89,57.93,150964.0,55.5127,55.5127,55.3693,55.4075,150964.0
2023-12-20 15:00:00,57.92,57.94,57.88,57.91,164260.0,55.398,55.4171,55.3597,55.3884,164260.0
2023-12-20 15:05:00,57.91,57.93,57.82,57.86,114424.0,55.3884,55.4075,55.3023,55.3406,114424.0
2023-12-20 15:10:00,57.86,57.93,57.82,57.85,212081.0,55.3406,55.4075,55.3023,55.331,212081.0
2023-12-20 15:15:00,57.85,57.9,57.83,57.9,146728.0,55.331,55.3788,55.3119,55.3788,146728.0
2023-12-20 15:20:00,57.89,57.91,57.83,57.84,157411.0,55.3693,55.3884,55.3119,55.3214,157411.0
2023-12-20 15:25:00,57.83,57.87,57.79,57.85,193364.0,55.3119,55.3501,55.2736,55.331,193364.0
2023-12-20 15:30:00,57.85,57.9,57.8,57.81,233534.0,55.331,55.3788,55.2832,55.2927,233534.0
2023-12-20 15:35:00,57.81,57.81,57.73,57.73,244324.0,55.2927,55.2927,55.2162,55.2162,244324.0
2023-12-20 15:40:00,57.74,57.79,57.71,57.75,300505.0,55.2258,55.2736,55.1971,55.2354,300505.0
2023-12-20 15:45:00,57.75,57.76,57.66,57.72,474097.0,55.2354,55.2449,55.1493,55.2067,474097.0
2023-12-20 15:50:00,57.72,57.77,57.67,57.71,472889.0,55.2067,55.2545,55.1588,55.1971,472889.0
2023-12-20 15:55:00,57.71,57.72,57.57,57.61,1052272.0,55.1971,55.2067,55.0632,55.1015,1052272.0
2023-12-21 09:30:00,57.85,57.97,57.76,57.87,328478.0,55.331,55.4458,55.2449,55.3501,328478.0
2023-12-21 09:35:00,57.86,57.96,57.85,57.91,99841.0,55.3406,55.4362,55.331,55.3884,99841.0
2023-12-21 09:40:00,57.91,57.98,57.89,57.95,77778.0,55.3884,55.4553,55.3693,55.4267,77778.0
2023-12-21 09:45:00,57.95,58.04,57.9,58.02,124234.0,55.4267,55.5127,55.3788,55.4936,124234.0
2023-12-21 09:50:00,58.03,58.03,57.95,57.97,113764.0,55.5032,55.5032,55.4267,55.4458,113764.0
2023-12-21 09:55:00,57.97,58.01,57.9,57.92,79635.0,55.4458,55.484,55.3788,55.398,79635.0
2023-12-21 10:00:00,57.92,58.0,57.83,57.85,119918.0,55.398,55.4745,55.3119,55.331,119918.0
2023-12-21 10:05:00,57.85,57.87,57.76,57.82,102057.0,55.331,55.3501,55.2449,55.3023,102057.0
2023-12-21 10:10:00,57.82,57.82,57.74,57.79,94950.0,55.3023,55.3023,55.2258,55.2736,94950.0
2023-12-21 10:15:00,57.78,57.93,57.76,57.93,85356.0,55.2641,55.4075,55.2449,55.4075,85356.0
2023-12-21 10:20:00,57.93,58.05,57.92,58.05,80525.0,55.4075,55.5223,55.398,55.5223,80525.0
2023-12-21 10:25:00,58.04,58.05,57.95,57.95,112116.0,55.5127,55.5223,55.4267,55.4267,112116.0
2023-12-21 10:30:00,57.96,57.99,57.94,57.97,53027.0,55.4362,55.4649,55.4171,55.4458,53027.0
2023-12-21 10:35:00,57.97,58.01,57.96,58.0,47400.0,55.4458,55.484,55.4362,55.4745,47400.0
2023-12-21 10:40:00,58.0,58.01,57.96,58.0,43106.0,55.4745,55.484,55.4362,55.4745,43106.0
2023-12-21 10:45:00,58.0,58.05,57.99,58.03,69425.0,55.4745,55.5223,55.4649,55.5032,69425.0
2023-12-21 10:50:00,58.03,58.05,57.98,58.05,124371.0,55.5032,55.5223,55.4553,55.5223,124371.0
2023-12-21 10:55:00,58.05,58.07,58.02,58.03,105740.0,55.5223,55.5414,55.4936,55.5032,105740.0
2023-12-21 11:00:00,58.03,58.05,58.0,58.01,71178.0,55.5032,55.5223,55.4745,55.484,71178.0
2023-12-21 11:05:00,58.01,58.01,57.9,57.94,70984.0,55.484,55.484,55.3788,55.4171,70984.0
2023-12-21 11:10:00,57.93,57.94,57.87,57.88,39029.0,55.4075,55.4171,55.3501,55.3597,39029.0
2023-12-21 11:15:00,57.87,57.9,57.83,57.84,50961.0,55.3501,55.3788,55.3119,55.3214,50961.0
2023-12-21 11:20:00,57.83,57.88,57.83,57.85,251398.0,55.3119,55.3597,55.3119,55.331,251398.0
2023-12-21 11:25:00,57.85,57.9,57.8,57.9,129932.0,55.331,55.3788,55.2832,55.3788,129932.0
2023-12-21 11:30:00,57.9,57.94,57.84,57.87,431053.0,55.3788,55.4171,55.3214,55.3501,431053.0
2023-12-21 11:35:00,57.87,57.9,57.83,57.88,70528.0,55.3501,55.3788,55.3119,55.3597,70528.0
2023-12-21 11:40:00,57.87,57.88,57.83,57.84,46938.0,55.3501,55.3597,55.3119,55.3214,46938.0
2023-12-21 11:45:00,57.85,57.91,57.84,57.88,94989.0,55.331,55.3884,55.3214,55.3597,94989.0
2023-12-21 11:50:00,57.88,57.88,57.81,57.82,59635.0,55.3597,55.3597,55.2927,55.3023,59635.0
2023-12-21 11:55:00,57.82,57.82,57.74,57.74,87708.0,55.3023,55.3023,55.2258,55.2258,87708.0
2023-12-21 12:00:00,57.74,57.74,57.61,57.61,115583.0,55.2258,55.2258,55.1015,55.1015,115583.0
2023-12-21 12:05:00,57.62,57.68,57.62,57.64,142230.0,55.111,55.1684,55.111,55.1302,142230.0
2023-12-21 12:10:00,57.64,57.7,57.63,57.67,117447.0,55.1302,55.1875,55.1206,55.1588,117447.0
2023-12-21 12:15:00,57.67,57.68,57.58,57.59,91477.0,55.1588,55.1684,55.0728,55.0823,91477.0
2023-12-21 12:20:00,57.58,57.6,57.52,57.6,84177.0,55.0728,55.0919,55.0154,55.0919,84177.0
2023-12-21 12:25:00,57.6,57.62,57.57,57.6,72002.0,55.0919,55.111,55.0632,55.0919,72002.0
2023-12-21 12:30:00,57.61,57.65,57.58,57.58,61587.0,55.1015,55.1397,55.0728,55.0728,61587.0
2023-12-21 12:35:00,57.59,57.62,57.56,57.6,76310.0,55.0823,55.111,55.0536,55.0919,76310.0
2023-12-21 12:40:00,57.6,57.66,57.59,57.62,85628.0,55.0919,55.1493,55.0823,55.111,85628.0
2023-12-21 12:45:00,57.63,57.63,57.58,57.59,86942.0,55.1206,55.1206,55.0728,55.0823,86942.0
2023-12-21 12:50:00,57.59,57.63,57.52,57.52,64650.0,55.0823,55.1206,55.0154,55.0154,64650.0
2023-12-21 12:55:00,57.53,57.54,57.5,57.53,92363.0,55.0249,55.0345,54.9962,55.0249,92363.0
2023-12-21 13:00:00,57.54,57.59,57.52,57.59,117656.0,55.0345,55.0823,55.0154,55.0823,117656.0
2023-12-21 13:05:00,57.59,57.59,57.53,57.55,46303.0,55.0823,55.0823,55.0249,55.0441,46303.0
2023-12-21 13:10:00,57.55,57.59,57.52,57.53,41267.0,55.0441,55.0823,55.0154,55.0249,41267.0
2023-12-21 13:15:00,57.53,57.54,57.47,57.5,201687.0,55.0249,55.0345,54.9676,54.9962,201687.0
2023-12-21 13:20:00,57.51,57.61,57.49,57.59,63510.0,55.0058,55.1015,54.9867,55.0823,63510.0
2023-12-21 13:25:00,57.6,57.61,57.53,57.58,45353.0,55.0919,55.1015,55.0249,55.0728,45353.0
2023-12-21 13:30:00,57.58,57.61,57.55,57.56,65526.0,55.0728,55.1015,55.0441,55.0536,65526.0
2023-12-21 13:35:00,57.56,57.61,57.55,57.59,76344.0,55.0536,55.1015,55.0441,55.0823,76344.0
2023-12-21 13:40:00,57.59,57.59,57.54,57.55,110809.0,55.0823,55.0823,55.0345,55.0441,110809.0
2023-12-21 13:45:00,57.56,57.62,57.56,57.6,48087.0,55.0536,55.111,55.0536,55.0919,48087.0
2023-12-21 13:50:00,57.6,57.63,57.59,57.6,40438.0,55.0919,55.1206,55.0823,55.0919,40438.0
2023-12-21 13:55:00,57.6,57.64,57.6,57.63,54207.0,55.0919,55.1302,55.0919,55.1206,54207.0
2023-12-21 14:00:00,57.63,57.65,57.61,57.64,67487.0,55.1206,55.1397,55.1015,55.1302,67487.0
2023-12-21 14:05:00,57.65,57.66,57.61,57.62,54295.0,55.1397,55.1493,55.1015,55.111,54295.0
2023-12-21 14:10:00,57.62,57.65,57.59,57.6,59173.0,55.111,55.1397,55.0823,55.0919,59173.0
2023-12-21 14:15:00,57.6,57.67,57.59,57.65,119573.0,55.0919,55.1588,55.0823,55.1397,119573.0
2023-12-21 14:20:00,57.66,57.68,57.65,57.67,37733.0,55.1493,55.1684,55.1397,55.1588,37733.0
2023-12-21 14:25:00,57.67,57.68,57.64,57.66,56002.0,55.1588,55.1684,55.1302,55.1493,56002.0
2023-12-21 14:30:00,57.66,57.67,57.62,57.65,43232.0,55.1493,55.1588,55.111,55.1397,43232.0
2023-12-21 14:35:00,57.65,57.67,57.63,57.66,59648.0,55.1397,55.1588,55.1206,55.1493,59648.0
2023-12-21 14:40:00,57.66,57.69,57.65,57.67,42629.0,55.1493,55.178,55.1397,55.1588,42629.0
2023-12-21 14:45:00,57.67,57.72,57.66,57.69,62472.0,55.1588,55.2067,55.1493,55.178,62472.0
2023-12-21 14:50:00,57.69,57.74,57.69,57.7,66918.0,55.178,55.2258,55.178,55.1875,66918.0
2023-12-21 14:55:00,57.7,57.71,57.66,57.71,61298.0,55.1875,55.1971,55.1493,55.1971,61298.0
2023-12-21 15:00:00,57.71,57.73,57.69,57.7,61163.0,55.1971,55.2162,55.178,55.1875,61163.0
2023-12-21 15:05:00,57.69,57.7,57.66,57.69,53606.0,55.178,55.1875,55.1493,55.178,53606.0
2023-12-21 15:10:00,57.69,57.75,57.68,57.73,60219.0,55.178,55.2354,55.1684,55.2162,60219.0
2023-12-21 15:15:00,57.73,57.75,57.71,57.74,84657.0,55.2162,55.2354,55.1971,55.2258,84657.0
2023-12-21 15:20:00,57.74,57.79,57.74,57.78,84416.0,55.2258,55.2736,55.2258,55.2641,84416.0
2023-12-21 15:25:00,57.78,57.88,57.76,57.87,116944.0,55.2641,55.3597,55.2449,55.3501,116944.0
2023-12-21 15:30:00,57.87,57.9,57.84,57.89,93387.0,55.3501,55.3788,55.3214,55.3693,93387.0
2023-12-21 15:35:00,57.89,57.95,57.88,57.93,109777.0,55.3693,55.4267,55.3597,55.4075,109777.0
2023-12-21 15:40:00,57.93,57.94,57.87,57.89,127655.0,55.4075,55.4171,55.3501,55.3693,127655.0
2023-12-21 15:45:00,57.89,57.95,57.88,57.92,174975.0,55.3693,55.4267,55.3597,55.398,174975.0
2023-12-21 15:50:00,57.92,57.96,57.89,57.95,278744.0,55.398,55.4362,55.3693,55.4267,278744.0
2023-12-21 15:55:00,57.95,58.02,57.94,57.97,655647.0,55.4267,55.4936,55.4171,55.4458,655647.0
2023-12-22 09:30:00,58.12,58.18,58.02,58.11,299443.0,55.5893,55.6466,55.4936,55.5797,299443.0
2023-12-22 09:35:00,58.1,58.26,58.09,58.26,79311.0,55.5701,55.7232,55.5606,55.7232,79311.0
2023-12-22 09:40:00,58.26,58.35,58.21,58.31,154262.0,55.7232,55.8092,55.6753,55.771,154262.0
2023-12-22 09:45:00,58.32,58.41,58.3,58.38,117213.0,55.7805,55.8666,55.7614,55.8379,117213.0
2023-12-22 09:50:00,58.38,58.41,58.33,58.37,81602.0,55.8379,55.8666,55.7901,55.8284,81602.0
2023-12-22 09:55:00,58.37,58.42,58.36,58.38,65652.0,55.8284,55.8762,55.8188,55.8379,65652.0
2023-12-22 10:00:00,58.38,58.39,58.31,58.38,104509.0,55.8379,55.8475,55.771,55.8379,104509.0
2023-12-22 10:05:00,58.38,58.4,58.31,58.37,89532.0,55.8379,55.8571,55.771,55.8284,89532.0
2023-12-22 10:10:00,58.37,58.39,58.31,58.32,85351.0,55.8284,55.8475,55.771,55.7805,85351.0
2023-12-22 10:15:00,58.32,58.39,58.29,58.39,61701.0,55.7805,55.8475,55.7518,55.8475,61701.0
2023-12-22 10:20:00,58.39,58.4,58.36,58.4,63727.0,55.8475,55.8571,55.8188,55.8571,63727.0
2023-12-22 10:25:00,58.4,58.4,58.35,58.38,73975.0,55.8571,55.8571,55.8092,55.8379,73975.0
2023-12-22 10:30:00,58.39,58.43,58.36,58.39,72797.0,55.8475,55.8858,55.8188,55.8475,72797.0
2023-12-22 10:35:00,58.39,58.42,58.35,58.37,87747.0,55.8475,55.8762,55.8092,55.8284,87747.0
2023-12-22 10:40:00,58.37,58.44,58.34,58.43,65096.0,55.8284,55.8953,55.7997,55.8858,65096.0
2023-12-22 10:45:00,58.43,58.45,58.39,58.45,65671.0,55.8858,55.9049,55.8475,55.9049,65671.0
2023-12-22 10:50:00,58.45,58.46,58.38,58.44,126685.0,55.9049,55.9144,55.8379,55.8953,126685.0
2023-12-22 10:55:00,58.44,58.45,58.35,58.37,64918.0,55.8953,55.9049,55.8092,55.8284,64918.0
2023-12-22 11:00:00,58.36,58.4,58.31,58.34,131425.0,55.8188,55.8571,55.771,55.7997,131425.0
2023-12-22 11:05:00,58.34,58.37,58.29,58.33,78720.0,55.7997,55.8284,55.7518,55.7901,78720.0
2023-12-22 11:10:00,58.34,58.37,58.32,58.34,88714.0,55.7997,55.8284,55.7805,55.7997,88714.0
2023-12-22 11:15:00,58.35,58.4,58.33,58.4,82555.0,55.8092,55.8571,55.7901,55.8571,82555.0
2023-12-22 11:20:00,58.4,58.41,58.35,58.36,50041.0,55.8571,55.8666,55.8092,55.8188,50041.0
2023-12-22 11:25:00,58.36,58.38,58.34,58.35,65750.0,55.8188,55.8379,55.7997,55.8092,65750.0
2023-12-22 11:30:00,58.34,58.4,58.34,58.35,61456.0,55.7997,55.8571,55.7997,55.8092,61456.0
2023-12-22 11:35:00,58.35,58.37,58.33,58.36,86373.0,55.8092,55.8284,55.7901,55.8188,86373.0
2023-12-22 11:40:00,58.36,58.38,58.32,58.36,65080.0,55.8188,55.8379,55.7805,55.8188,65080.0
2023-12-22 11:45:00,58.36,58.37,58.32,58.34,37022.0,55.8188,55.8284,55.7805,55.7997,37022.0
2023-12-22 11:50:00,58.34,58.36,58.33,58.35,32460.0,55.7997,55.8188,55.7901,55.8092,32460.0
2023-12-22 11:55:00,58.35,58.37,58.3,58.32,53928.0,55.8092,55.8284,55.7614,55.7805,53928.0
2023-12-22 12:00:00,58.32,58.35,58.31,58.35,31622.0,55.7805,55.8092,55.771,55.8092,31622.0
2023-12-22 12:05:00,58.35,58.39,58.35,58.36,59048.0,55.8092,55.8475,55.8092,55.8188,59048.0
2023-12-22 12:10:00,58.36,58.36,58.34,58.35,28337.0,55.8188,55.8188,55.7997,55.8092,28337.0
2023-12-22 12:15:00,58.35,58.35,58.32,58.33,51108.0,55.8092,55.8092,55.7805,55.7901,51108.0
2023-12-22 12:20:00,58.34,58.37,58.32,58.36,48010.0,55.7997,55.8284,55.7805,55.8188,48010.0
2023-12-22 12:25:00,58.36,58.36,58.32,58.35,41151.0,55.8188,55.8188,55.7805,55.8092,41151.0
2023-12-22 12:30:00,58.35,58.37,58.33,58.34,67616.0,55.8092,55.8284,55.7901,55.7997,67616.0
2023-12-22 12:35:00,58.33,58.38,58.32,58.37,45398.0,55.7901,55.8379,55.7805,55.8284,45398.0
2023-12-22 12:40:00,58.37,58.42,58.36,58.41,64329.0,55.8284,55.8762,55.8188,55.8666,64329.0
2023-12-22 12:45:00,58.41,58.45,58.4,58.44,73252.0,55.8666,55.9049,55.8571,55.8953,73252.0
2023-12-22 12:50:00,58.44,58.45,58.41,58.44,48519.0,55.8953,55.9049,55.8666,55.8953,48519.0
2023-12-22 12:55:00,58.44,58.45,58.41,58.44,22362.0,55.8953,55.9049,55.8666,55.8953,22362.0
2023-12-22 13:00:00,58.44,58.45,58.41,58.42,31605.0,55.8953,55.9049,55.8666,55.8762,31605.0
2023-12-22 13:05:00,58.42,58.43,58.4,58.41,41394.0,55.8762,55.8858,55.8571,55.8666,41394.0
2023-12-22 13:10:00,58.42,58.44,58.4,58.42,38364.0,55.8762,55.8953,55.8571,55.8762,38364.0
2023-12-22 13:15:00,58.43,58.44,58.42,58.43,41154.0,55.8858,55.8953,55.8762,55.8858,41154.0
2023-12-22 13:20:00,58.43,58.44,58.41,58.42,34680.0,55.8858,55.8953,55.8666,55.8762,34680.0
2023-12-22 13:25:00,58.42,58.45,58.41,58.45,53423.0,55.8762,55.9049,55.8666,55.9049,53423.0
2023-12-22 13:30:00,58.45,58.46,58.41,58.43,49794.0,55.9049,55.9144,55.8666,55.8858,49794.0
2023-12-22 13:35:00,58.43,58.46,58.41,58.42,39678.0,55.8858,55.9144,55.8666,55.8762,39678.0
2023-12-22 13:40:00,58.42,58.43,58.38,58.39,52503.0,55.8762,55.8858,55.8379,55.8475,52503.0
2023-12-22 13:45:00,58.39,58.43,58.36,58.43,55243.0,55.8475,55.8858,55.8188,55.8858,55243.0
2023-12-22 13:50:00,58.42,58.43,58.38,58.39,151940.0,55.8762,55.8858,55.8379,55.8475,151940.0
2023-12-22 13:55:00,58.39,58.4,58.36,58.38,43868.0,55.8475,55.8571,55.8188,55.8379,43868.0
2023-12-22 14:00:00,58.38,58.39,58.36,58.36,32967.0,55.8379,55.8475,55.8188,55.8188,32967.0
2023-12-22 14:05:00,58.36,58.37,58.29,58.31,120050.0,55.8188,55.8284,55.7518,55.771,120050.0
2023-12-22 14:10:00,58.32,58.34,58.3,58.32,112888.0,55.7805,55.7997,55.7614,55.7805,112888.0
2023-12-22 14:15:00,58.31,58.32,58.24,58.27,90928.0,55.771,55.7805,55.704,55.7327,90928.0
2023-12-22 14:20:00,58.26,58.3,58.2,58.22,101656.0,55.7232,55.7614,55.6658,55.6849,101656.0
2023-12-22 14:25:00,58.23,58.23,58.14,58.15,58903.0,55.6945,55.6945,55.6084,55.6179,58903.0
2023-12-22 14:30:00,58.15,58.18,58.12,58.17,73550.0,55.6179,55.6466,55.5893,55.6371,73550.0
2023-12-22 14:35:00,58.16,58.23,58.16,58.22,49358.0,55.6275,55.6945,55.6275,55.6849,49358.0
2023-12-22 14:40:00,58.22,58.28,58.21,58.26,72705.0,55.6849,55.7423,55.6753,55.7232,72705.0
2023-12-22 14:45:00,58.27,58.3,58.26,58.29,39325.0,55.7327,55.7614,55.7232,55.7518,39325.0
2023-12-22 14:50:00,58.29,58.33,58.28,58.31,52807.0,55.7518,55.7901,55.7423,55.771,52807.0
2023-12-22 14:55:00,58.31,58.32,58.26,58.28,43722.0,55.771,55.7805,55.7232,55.7423,43722.0
2023-12-22 15:00:00,58.28,58.32,58.27,58.32,65682.0,55.7423,55.7805,55.7327,55.7805,65682.0
2023-12-22 15:05:00,58.32,58.32,58.27,58.28,52698.0,55.7805,55.7805,55.7327,55.7423,52698.0
2023-12-22 15:10:00,58.28,58.29,58.25,58.27,64609.0,55.7423,55.7518,55.7136,55.7327,64609.0
2023-12-22 15:15:00,58.27,58.32,58.26,58.32,50412.0,55.7327,55.7805,55.7232,55.7805,50412.0
2023-12-22 15:20:00,58.31,58.32,58.25,58.29,102622.0,55.771,55.7805,55.7136,55.7518,102622.0
2023-12-22 15:25:00,58.28,58.3,58.27,58.3,66936.0,55.7423,55.7614,55.7327,55.7614,66936.0
2023-12-22 15:30:00,58.3,58.31,58.26,58.3,73652.0,55.7614,55.771,55.7232,55.7614,73652.0
2023-12-22 15:35:00,58.29,58.29,58.26,58.27,59672.0,55.7518,55.7518,55.7232,55.7327,59672.0
2023-12-22 15:40:00,58.27,58.29,58.23,58.29,84047.0,55.7327,55.7518,55.6945,55.7518,84047.0
2023-12-22 15:45:00,58.29,58.3,58.25,58.25,119825.0,55.7518,55.7614,55.7136,55.7136,119825.0
2023-12-22 15:50:00,58.25,58.36,58.25,58.34,264973.0,55.7136,55.8188,55.7136,55.7997,264973.0
2023-12-22 15:55:00,58.35,58.36,58.29,58.33,517001.0,55.8092,55.8188,55.7518,55.7901,517001.0
2023-12-26 09:30:00,58.06,58.31,58.06,58.3,248410.0,55.5319,55.771,55.5319,55.7614,248410.0
2023-12-26 09:35:00,58.28,58.33,58.18,58.31,65722.0,55.7423,55.7901,55.6466,55.771,65722.0
2023-12-26 09:40:00,58.31,58.32,58.22,58.24,76012.0,55.771,55.7805,55.6849,55.704,76012.0
2023-12-26 09:45:00,58.25,58.31,58.22,58.3,60276.0,55.7136,55.771,55.6849,55.7614,60276.0
2023-12-26 09:50:00,58.3,58.3,58.24,58.24,54327.0,55.7614,55.7614,55.704,55.704,54327.0
2023-12-26 09:55:00,58.25,58.32,58.23,58.31,68925.0,55.7136,55.7805,55.6945,55.771,68925.0
2023-12-26 10:00:00,58.3,58.34,58.29,58.32,31708.0,55.7614,55.7997,55.7518,55.7805,31708.0
2023-12-26 10:05:00,58.32,58.35,58.3,58.34,41582.0,55.7805,55.8092,55.7614,55.7997,41582.0
2023-12-26 10:10:00,58.34,58.39,58.33,58.38,26598.0,55.7997,55.8475,55.7901,55.8379,26598.0
2023-12-26 10:15:00,58.38,58.39,58.35,58.37,39514.0,55.8379,55.8475,55.8092,55.8284,39514.0
2023-12-26 10:20:00,58.37,58.37,58.33,58.34,29419.0,55.8284,55.8284,55.7901,55.7997,29419.0
2023-12-26 10:25:00,58.33,58.39,58.33,58.35,48003.0,55.7901,55.8475,55.7901,55.8092,48003.0
2023-12-26 10:30:00,58.34,58.4,58.34,58.35,29858.0,55.7997,55.8571,55.7997,55.8092,29858.0
2023-12-26 10:35:00,58.35,58.38,58.34,58.37,41113.0,55.8092,55.8379,55.7997,55.8284,41113.0
2023-12-26 10:40:00,58.37,58.41,58.37,58.4,39703.0,55.8284,55.8666,55.8284,55.8571,39703.0
2023-12-26 10:45:00,58.4,58.42,58.35,58.37,51240.0,55.8571,55.8762,55.8092,55.8284,51240.0
2023-12-26 10:50:00,58.37,58.37,58.31,58.34,31448.0,55.8284,55.8284,55.771,55.7997,31448.0
2023-12-26 10:55:00,58.33,58.35,58.32,58.33,34597.0,55.7901,55.8092,55.7805,55.7901,34597.0
2023-12-26 11:00:00,58.33,58.34,58.29,58.33,32146.0,55.7901,55.7997,55.7518,55.7901,32146.0
2023-12-26 11:05:00,58.33,58.35,58.32,58.35,53023.0,55.7901,55.8092,55.7805,55.8092,53023.0
2023-12-26 11:10:00,58.35,58.39,58.33,58.37,39258.0,55.8092,55.8475,55.7901,55.8284,39258.0
2023-12-26 11:15:00,58.38,58.38,58.31,58.32,59081.0,55.8379,55.8379,55.771,55.7805,59081.0
2023-12-26 11:20:00,58.31,58.37,58.31,58.34,49251.0,55.771,55.8284,55.771,55.7997,49251.0
2023-12-26 11:25:00,58.34,58.36,58.32,58.34,25932.0,55.7997,55.8188,55.7805,55.7997,25932.0
2023-12-26 11:30:00,58.34,58.35,58.32,58.34,32129.0,55.7997,55.8092,55.7805,55.7997,32129.0
2023-12-26 11:35:00,58.33,58.36,58.33,58.35,29249.0,55.7901,55.8188,55.7901,55.8092,29249.0
2023-12-26 11:40:00,58.34,58.37,58.34,58.37,24162.0,55.7997,55.8284,55.7997,55.8284,24162.0
2023-12-26 11:45:00,58.37,58.4,58.36,58.37,65669.0,55.8284,55.8571,55.8188,55.8284,65669.0
2023-12-26 11:50:00,58.37,58.4,58.36,58.38,16838.0,55.8284,55.8571,55.8188,55.8379,16838.0
2023-12-26 11:55:00,58.39,58.4,58.36,58.39,30524.0,55.8475,55.8571,55.8188,55.8475,30524.0
2023-12-26 12:00:00,58.39,58.39,58.37,58.38,26157.0,55.8475,55.8475,55.8284,55.8379,26157.0
2023-12-26 12:05:00,58.38,58.39,58.35,58.39,34015.0,55.8379,55.8475,55.8092,55.8475,34015.0
2023-12-26 12:10:00,58.39,58.41,58.37,58.4,36359.0,55.8475,55.8666,55.8284,55.8571,36359.0
2023-12-26 12:15:00,58.4,58.42,58.36,58.38,51127.0,55.8571,55.8762,55.8188,55.8379,51127.0
2023-12-26 12:20:00,58.38,58.41,58.36,58.41,46048.0,55.8379,55.8666,55.8188,55.8666,46048.0
2023-12-26 12:25:00,58.41,58.44,58.4,58.43,17985.0,55.8666,55.8953,55.8571,55.8858,17985.0
2023-12-26 12:30:00,58.43,58.43,58.38,58.42,30915.0,55.8858,55.8858,55.8379,55.8762,30915.0
2023-12-26 12:35:00,58.42,58.42,58.39,58.41,37837.0,55.8762,55.8762,55.8475,55.8666,37837.0
2023-12-26 12:40:00,58.41,58.41,58.37,58.4,32183.0,55.8666,55.8666,55.8284,55.8571,32183.0
2023-12-26 12:45:00,58.39,58.41,58.36,58.41,67626.0,55.8475,55.8666,55.8188,55.8666,67626.0
2023-12-26 12:50:00,58.41,58.45,58.4,58.45,62201.0,55.8666,55.9049,55.8571,55.9049,62201.0
2023-12-26 12:55:00,58.45,58.48,58.44,58.46,41132.0,55.9049,55.9336,55.8953,55.9144,41132.0
2023-12-26 13:00:00,58.46,58.52,58.45,58.52,32904.0,55.9144,55.9718,55.9049,55.9718,32904.0
2023-12-26 13:05:00,58.52,58.52,58.48,58.51,40781.0,55.9718,55.9718,55.9336,55.9623,40781.0
2023-12-26 13:10:00,58.52,58.54,58.52,58.54,45298.0,55.9718,55.991,55.9718,55.991,45298.0
2023-12-26 13:15:00,58.54,58.54,58.49,58.53,35334.0,55.991,55.991,55.9431,55.9814,35334.0
2023-12-26 13:20:00,58.53,58.56,58.51,58.55,38069.0,55.9814,56.0101,55.9623,56.0005,38069.0
2023-12-26 13:25:00,58.56,58.58,58.54,58.55,23420.0,56.0101,56.0292,55.991,56.0005,23420.0
2023-12-26 13:30:00,58.55,58.57,58.51,58.51,52946.0,56.0005,56.0197,55.9623,55.9623,52946.0
2023-12-26 13:35:00,58.51,58.54,58.51,58.54,41954.0,55.9623,55.991,55.9623,55.991,41954.0
2023-12-26 13:40:00,58.53,58.56,58.53,58.55,35689.0,55.9814,56.0101,55.9814,56.0005,35689.0
2023-12-26 13:45:00,58.56,58.57,58.54,58.56,28240.0,56.0101,56.0197,55.991,56.0101,28240.0
2023-12-26 13:50:00,58.56,58.56,58.51,58.52,44893.0,56.0101,56.0101,55.9623,55.9718,44893.0
2023-12-26 13:55:00,58.51,58.55,58.51,58.54,23611.0,55.9623,56.0005,55.9623,55.991,23611.0
2023-12-26 14:00:00,58.54,58.54,58.49,58.49,60162.0,55.991,55.991,55.9431,55.9431,60162.0
2023-12-26 14:05:00,58.49,58.52,58.48,58.51,41094.0,55.9431,55.9718,55.9336,55.9623,41094.0
2023-12-26 14:10:00,58.51,58.56,58.5,58.55,51132.0,55.9623,56.0101,55.9527,56.0005,51132.0
2023-12-26 14:15:00,58.54,58.55,58.53,58.55,23883.0,55.991,56.0005,55.9814,56.0005,23883.0
2023-12-26 14:20:00,58.55,58.56,58.53,58.55,28189.0,56.0005,56.0101,55.9814,56.0005,28189.0
2023-12-26 14:25:00,58.55,58.58,58.54,58.56,33579.0,56.0005,56.0292,55.991,56.0101,33579.0
2023-12-26 14:30:00,58.57,58.62,58.56,58.6,65826.0,56.0197,56.0675,56.0101,56.0483,65826.0
2023-12-26 14:35:00,58.6,58.64,58.59,58.63,38322.0,56.0483,56.0866,56.0388,56.077,38322.0
2023-12-26 14:40:00,58.62,58.63,58.59,58.61,39618.0,56.0675,56.077,56.0388,56.0579,39618.0
2023-12-26 14:45:00,58.61,58.63,58.6,58.6,39365.0,56.0579,56.077,56.0483,56.0483,39365.0
2023-12-26 14:50:00,58.6,58.61,58.57,58.59,66033.0,56.0483,56.0579,56.0197,56.0388,66033.0
2023-12-26 14:55:00,58.59,58.63,58.58,58.62,61152.0,56.0388,56.077,56.0292,56.0675,61152.0
2023-12-26 15:00:00,58.61,58.62,58.58,58.61,31784.0,56.0579,56.0675,56.0292,56.0579,31784.0
2023-12-26 15:05:00,58.6,58.61,58.53,58.54,31416.0,56.0483,56.0579,55.9814,55.991,31416.0
2023-12-26 15:10:00,58.54,58.6,58.54,58.59,68034.0,55.991,56.0483,55.991,56.0388,68034.0
2023-12-26 15:15:00,58.59,58.6,58.57,58.6,67881.0,56.0388,56.0483,56.0197,56.0483,67881.0
2023-12-26 15:20:00,58.59,58.64,58.59,58.63,44572.0,56.0388,56.0866,56.0388,56.077,44572.0
2023-12-26 15:25:00,58.63,58.71,58.63,58.66,71562.0,56.077,56.1536,56.077,56.1057,71562.0
2023-12-26 15:30:00,58.66,58.69,58.65,58.69,52523.0,56.1057,56.1344,56.0962,56.1344,52523.0
2023-12-26 15:35:00,58.68,58.71,58.62,58.63,80728.0,56.1249,56.1536,56.0675,56.077,80728.0
2023-12-26 15:40:00,58.63,58.64,58.6,58.62,54787.0,56.077,56.0866,56.0483,56.0675,54787.0
2023-12-26 15:45:00,58.62,58.64,58.56,58.57,103913.0,56.0675,56.0866,56.0101,56.0197,103913.0
2023-12-26 15:50:00,58.57,58.62,58.55,58.6,178728.0,56.0197,56.0675,56.0005,56.0483,178728.0
2023-12-26 15:55:00,58.61,58.61,58.56,58.56,443577.0,56.0579,56.0579,56.0101,56.0101,443577.0
2023-12-27 09:30:00,58.64,58.66,58.5,58.58,367757.0,56.0866,56.1057,55.9527,56.0292,367757.0
2023-12-27 09:35:00,58.58,58.58,58.5,58.52,97269.0,56.0292,56.0292,55.9527,55.9718,97269.0
2023-12-27 09:40:00,58.52,58.56,58.47,58.49,71422.0,55.9718,56.0101,55.924,55.9431,71422.0
2023-12-27 09:45:00,58.48,58.53,58.45,58.51,91824.0,55.9336,55.9814,55.9049,55.9623,91824.0
2023-12-27 09:50:00,58.51,58.58,58.51,58.53,60883.0,55.9623,56.0292,55.9623,55.9814,60883.0
2023-12-27 09:55:00,58.53,58.53,58.5,58.51,71152.0,55.9814,55.9814,55.9527,55.9623,71152.0
2023-12-27 10:00:00,58.52,58.52,58.4,58.43,97080.0,55.9718,55.9718,55.8571,55.8858,97080.0
2023-12-27 10:05:00,58.43,58.47,58.4,58.47,48234.0,55.8858,55.924,55.8571,55.924,48234.0
2023-12-27 10:10:00,58.47,58.51,58.42,58.44,92870.0,55.924,55.9623,55.8762,55.8953,92870.0
2023-12-27 10:15:00,58.44,58.49,58.42,58.44,50064.0,55.8953,55.9431,55.8762,55.8953,50064.0
2023-12-27 10:20:00,58.44,58.5,58.43,58.47,57723.0,55.8953,55.9527,55.8858,55.924,57723.0
2023-12-27 10:25:00,58.48,58.55,58.48,58.54,47060.0,55.9336,56.0005,55.9336,55.991,47060.0
2023-12-27 10:30:00,58.54,58.63,58.53,58.63,64752.0,55.991,56.077,55.9814,56.077,64752.0
2023-12-27 10:35:00,58.62,58.63,58.57,58.58,49774.0,56.0675,56.077,56.0197,56.0292,49774.0
2023-12-27 10:40:00,58.58,58.62,58.57,58.62,97286.0,56.0292,56.0675,56.0197,56.0675,97286.0
2023-12-27 10:45:00,58.62,58.63,58.54,58.58,131839.0,56.0675,56.077,55.991,56.0292,131839.0
2023-12-27 10:50:00,58.59,58.61,58.53,58.6,65841.0,56.0388,56.0579,55.9814,56.0483,65841.0
2023-12-27 10:55:00,58.6,58.61,58.58,58.6,34388.0,56.0483,56.0579,56.0292,56.0483,34388.0
2023-12-27 11:00:00,58.6,58.61,58.55,58.59,49290.0,56.0483,56.0579,56.0005,56.0388,49290.0
2023-12-27 11:05:00,58.59,58.62,58.58,58.59,49072.0,56.0388,56.0675,56.0292,56.0388,49072.0
2023-12-27 11:10:00,58.59,58.66,58.57,58.65,57192.0,56.0388,56.1057,56.0197,56.0962,57192.0
2023-12-27 11:15:00,58.64,58.66,58.61,58.63,36411.0,56.0866,56.1057,56.0579,56.077,36411.0
2023-12-27 11:20:00,58.62,58.63,58.58,58.62,56319.0,56.0675,56.077,56.0292,56.0675,56319.0
2023-12-27 11:25:00,58.61,58.64,58.61,58.63,63297.0,56.0579,56.0866,56.0579,56.077,63297.0
2023-12-27 11:30:00,58.63,58.64,58.6,58.62,47890.0,56.077,56.0866,56.0483,56.0675,47890.0
2023-12-27 11:35:00,58.62,58.66,58.61,58.64,43607.0,56.0675,56.1057,56.0579,56.0866,43607.0
2023-12-27 11:40:00,58.65,58.66,58.6,58.6,35982.0,56.0962,56.1057,56.0483,56.0483,35982.0
2023-12-27 11:45:00,58.61,58.64,58.6,58.64,37830.0,56.0579,56.0866,56.0483,56.0866,37830.0
2023-12-27 11:50:00,58.63,58.67,58.63,58.66,37622.0,56.077,56.1153,56.077,56.1057,37622.0
2023-12-27 11:55:00,58.66,58.68,58.64,58.65,49842.0,56.1057,56.1249,56.0866,56.0962,49842.0
2023-12-27 12:00:00,58.65,58.66,58.63,58.65,44998.0,56.0962,56.1057,56.077,56.0962,44998.0
2023-12-27 12:05:00,58.65,58.66,58.64,58.65,28482.0,56.0962,56.1057,56.0866,56.0962,28482.0
2023-12-27 12:10:00,58.65,58.66,58.62,58.64,72069.0,56.0962,56.1057,56.0675,56.0866,72069.0
2023-12-27 12:15:00,58.64,58.66,58.64,58.65,31005.0,56.0866,56.1057,56.0866,56.0962,31005.0
2023-12-27 12:20:00,58.65,58.67,58.65,58.67,21750.0,56.0962,56.1153,56.0962,56.1153,21750.0
2023-12-27 12:25:00,58.67,58.67,58.63,58.66,30015.0,56.1153,56.1153,56.077,56.1057,30015.0
2023-12-27 12:30:00,58.65,58.65,58.62,58.63,40305.0,56.0962,56.0962,56.0675,56.077,40305.0
2023-12-27 12:35:00,58.64,58.66,58.62,58.64,41604.0,56.0866,56.1057,56.0675,56.0866,41604.0
2023-12-27 12:40:00,58.63,58.64,58.61,58.63,47065.0,56.077,56.0866,56.0579,56.077,47065.0
2023-12-27 12:45:00,58.63,58.66,58.62,58.66,34054.0,56.077,56.1057,56.0675,56.1057,34054.0
2023-12-27 12:50:00,58.66,58.67,58.65,58.66,23059.0,56.1057,56.1153,56.0962,56.1057,23059.0
2023-12-27 12:55:00,58.66,58.68,58.65,58.67,43059.0,56.1057,56.1249,56.0962,56.1153,43059.0
2023-12-27 13:00:00,58.67,58.69,58.65,58.69,44107.0,56.1153,56.1344,56.0962,56.1344,44107.0
2023-12-27 13:05:00,58.69,58.75,58.68,58.73,104320.0,56.1344,56.1918,56.1249,56.1727,104320.0
2023-12-27 13:10:00,58.73,58.77,58.69,58.7,84933.0,56.1727,56.2109,56.1344,56.144,84933.0
2023-12-27 13:15:00,58.7,58.75,58.69,58.73,58615.0,56.144,56.1918,56.1344,56.1727,58615.0
2023-12-27 13:20:00,58.73,58.74,58.71,58.72,40146.0,56.1727,56.1823,56.1536,56.1631,40146.0
2023-12-27 13:25:00,58.72,58.73,58.7,58.71,72218.0,56.1631,56.1727,56.144,56.1536,72218.0
2023-12-27 13:30:00,58.71,58.72,58.68,58.69,56586.0,56.1536,56.1631,56.1249,56.1344,56586.0
2023-12-27 13:35:00,58.69,58.69,58.67,58.69,27504.0,56.1344,56.1344,56.1153,56.1344,27504.0
2023-12-27 13:40:00,58.69,58.71,58.66,58.7,55604.0,56.1344,56.1536,56.1057,56.144,55604.0
2023-12-27 13:45:00,58.69,58.74,58.69,58.73,46516.0,56.1344,56.1823,56.1344,56.1727,46516.0
2023-12-27 13:50:00,58.73,58.75,58.7,58.72,60731.0,56.1727,56.1918,56.144,56.1631,60731.0
2023-12-27 13:55:00,58.72,58.73,58.69,58.72,46010.0,56.1631,56.1727,56.1344,56.1631,46010.0
2023-12-27 14:00:00,58.71,58.71,58.56,58.59,81663.0,56.1536,56.1536,56.0101,56.0388,81663.0
2023-12-27 14:05:00,58.58,58.6,58.55,58.58,64687.0,56.0292,56.0483,56.0005,56.0292,64687.0
2023-12-27 14:10:00,58.57,58.6,58.54,58.56,81241.0,56.0197,56.0483,55.991,56.0101,81241.0
2023-12-27 14:15:00,58.57,58.61,58.56,58.6,40823.0,56.0197,56.0579,56.0101,56.0483,40823.0
2023-12-27 14:20:00,58.6,58.65,58.59,58.63,50603.0,56.0483,56.0962,56.0388,56.077,50603.0
2023-12-27 14:25:00,58.63,58.67,58.61,58.66,62474.0,56.077,56.1153,56.0579,56.1057,62474.0
2023-12-27 14:30:00,58.66,58.66,58.61,58.63,56898.0,56.1057,56.1057,56.0579,56.077,56898.0
2023-12-27 14:35:00,58.62,58.66,58.62,58.63,37779.0,56.0675,56.1057,56.0675,56.077,37779.0
2023-12-27 14:40:00,58.63,58.63,58.58,58.6,41237.0,56.077,56.077,56.0292,56.0483,41237.0
2023-12-27 14:45:00,58.61,58.64,58.6,58.63,29735.0,56.0579,56.0866,56.0483,56.077,29735.0
2023-12-27 14:50:00,58.63,58.63,58.6,58.61,51253.0,56.077,56.077,56.0483,56.0579,51253.0
2023-12-27 14:55:00,58.6,58.64,58.6,58.64,50746.0,56.0483,56.0866,56.0483,56.0866,50746.0
2023-12-27 15:00:00,58.64,58.67,58.64,58.67,35254.0,56.0866,56.1153,56.0866,56.1153,35254.0
2023-12-27 15:05:00,58.67,58.7,58.67,58.7,55201.0,56.1153,56.144,56.1153,56.144,55201.0
2023-12-27 15:10:00,58.7,58.71,58.68,58.68,45972.0,56.144,56.1536,56.1249,56.1249,45972.0
2023-12-27 15:15:00,58.68,58.7,58.67,58.69,55441.0,56.1249,56.144,56.1153,56.1344,55441.0
2023-12-27 15:20:00,58.69,58.69,58.66,58.66,49857.0,56.1344,56.1344,56.1057,56.1057,49857.0
2023-12-27 15:25:00,58.65,58.67,58.63,58.67,47865.0,56.0962,56.1153,56.077,56.1153,47865.0
2023-12-27 15:30:00,58.67,58.7,58.66,58.7,48401.0,56.1153,56.144,56.1057,56.144,48401.0
2023-12-27 15:35:00,58.7,58.73,58.67,58.69,69192.0,56.144,56.1727,56.1153,56.1344,69192.0
2023-12-27 15:40:00,58.69,58.69,58.6,58.61,85183.0,56.1344,56.1344,56.0483,56.0579,85183.0
2023-12-27 15:45:00,58.62,58.64,58.59,58.63,90963.0,56.0675,56.0866,56.0388,56.077,90963.0
2023-12-27 15:50:00,58.62,58.65,58.6,58.65,177018.0,56.0675,56.0962,56.0483,56.0962,177018.0
2023-12-27 15:55:00,58.65,58.73,58.65,58.72,510903.0,56.0962,56.1727,56.0962,56.1631,510903.0
2023-12-28 09:30:00,58.65,58.78,58.61,58.76,260582.0,56.0962,56.2205,56.0579,56.2014,260582.0
2023-12-28 09:35:00,58.76,58.83,58.74,58.8,83252.0,56.2014,56.2683,56.1823,56.2396,83252.0
2023-12-28 09:40:00,58.81,58.85,58.76,58.77,58546.0,56.2492,56.2875,56.2014,56.2109,58546.0
2023-12-28 09:45:00,58.78,58.87,58.77,58.8,59611.0,56.2205,56.3066,56.2109,56.2396,59611.0
2023-12-28 09:50:00,58.8,58.84,58.78,58.82,47513.0,56.2396,56.2779,56.2205,56.2588,47513.0
2023-12-28 09:55:00,58.83,58.84,58.73,58.76,89572.0,56.2683,56.2779,56.1727,56.2014,89572.0
2023-12-28 10:00:00,58.76,58.8,58.72,58.8,53048.0,56.2014,56.2396,56.1631,56.2396,53048.0
2023-12-28 10:05:00,58.8,58.82,58.75,58.76,39079.0,56.2396,56.2588,56.1918,56.2014,39079.0
2023-12-28 10:10:00,58.76,58.79,58.74,58.77,87464.0,56.2014,56.2301,56.1823,56.2109,87464.0
2023-12-28 10:15:00,58.76,58.81,58.75,58.76,80200.0,56.2014,56.2492,56.1918,56.2014,80200.0
2023-12-28 10:20:00,58.77,58.81,58.75,58.79,48290.0,56.2109,56.2492,56.1918,56.2301,48290.0
2023-12-28 10:25:00,58.8,58.85,58.78,58.85,38136.0,56.2396,56.2875,56.2205,56.2875,38136.0
2023-12-28 10:30:00,58.85,58.87,58.82,58.84,57122.0,56.2875,56.3066,56.2588,56.2779,57122.0
2023-12-28 10:35:00,58.85,58.86,58.81,58.82,49915.0,56.2875,56.297,56.2492,56.2588,49915.0
2023-12-28 10:40:00,58.82,58.87,58.79,58.82,62417.0,56.2588,56.3066,56.2301,56.2588,62417.0
2023-12-28 10:45:00,58.82,58.84,58.8,58.84,43075.0,56.2588,56.2779,56.2396,56.2779,43075.0
2023-12-28 10:50:00,58.84,58.86,58.83,58.84,45758.0,56.2779,56.297,56.2683,56.2779,45758.0
2023-12-28 10:55:00,58.84,58.84,58.76,58.8,68435.0,56.2779,56.2779,56.2014,56.2396,68435.0
2023-12-28 11:00:00,58.8,58.82,58.78,58.82,40132.0,56.2396,56.2588,56.2205,56.2588,40132.0
2023-12-28 11:05:00,58.81,58.83,58.8,58.83,53946.0,56.2492,56.2683,56.2396,56.2683,53946.0
2023-12-28 11:10:00,58.83,58.83,58.77,58.8,45142.0,56.2683,56.2683,56.2109,56.2396,45142.0
2023-12-28 11:15:00,58.79,58.81,58.74,58.75,41249.0,56.2301,56.2492,56.1823,56.1918,41249.0
2023-12-28 11:20:00,58.75,58.77,58.67,58.68,80418.0,56.1918,56.2109,56.1153,56.1249,80418.0
2023-12-28 11:25:00,58.68,58.73,58.67,58.72,84380.0,56.1249,56.1727,56.1153,56.1631,84380.0
2023-12-28 11:30:00,58.73,58.73,58.7,58.71,52491.0,56.1727,56.1727,56.144,56.1536,52491.0
2023-12-28 11:35:00,58.71,58.71,58.67,58.7,43026.0,56.1536,56.1536,56.1153,56.144,43026.0
2023-12-28 11:40:00,58.7,58.75,58.69,58.71,37748.0,56.144,56.1918,56.1344,56.1536,37748.0
2023-12-28 11:45:00,58.72,58.74,58.71,58.72,45026.0,56.1631,56.1823,56.1536,56.1631,45026.0
2023-12-28 11:50:00,58.71,58.75,58.71,58.74,36201.0,56.1536,56.1918,56.1536,56.1823,36201.0
2023-12-28 11:55:00,58.75,58.75,58.67,58.67,84922.0,56.1918,56.1918,56.1153,56.1153,84922.0
2023-12-28 12:00:00,58.67,58.71,58.66,58.69,40646.0,56.1153,56.1536,56.1057,56.1344,40646.0
2023-12-28 12:05:00,58.69,58.7,58.67,58.67,43884.0,56.1344,56.144,56.1153,56.1153,43884.0
2023-12-28 12:10:00,58.67,58.69,58.62,58.63,122863.0,56.1153,56.1344,56.0675,56.077,122863.0
2023-12-28 12:15:00,58.64,58.66,58.62,58.62,43321.0,56.0866,56.1057,56.0675,56.0675,43321.0
2023-12-28 12:20:00,58.63,58.64,58.62,58.63,51778.0,56.077,56.0866,56.0675,56.077,51778.0
2023-12-28 12:25:00,58.64,58.64,58.61,58.63,46832.0,56.0866,56.0866,56.0579,56.077,46832.0
2023-12-28 12:30:00,58.63,58.66,58.62,58.62,42964.0,56.077,56.1057,56.0675,56.0675,42964.0
2023-12-28 12:35:00,58.62,58.64,58.6,58.62,50067.0,56.0675,56.0866,56.0483,56.0675,50067.0
2023-12-28 12:40:00,58.62,58.63,58.61,58.62,28932.0,56.0675,56.077,56.0579,56.0675,28932.0
2023-12-28 12:45:00,58.62,58.66,58.62,58.65,53370.0,56.0675,56.1057,56.0675,56.0962,53370.0
2023-12-28 12:50:00,58.64,58.66,58.63,58.64,43515.0,56.0866,56.1057,56.077,56.0866,43515.0
2023-12-28 12:55:00,58.65,58.65,58.61,58.61,49975.0,56.0962,56.0962,56.0579,56.0579,49975.0
2023-12-28 13:00:00,58.62,58.63,58.55,58.57,100807.0,56.0675,56.077,56.0005,56.0197,100807.0
2023-12-28 13:05:00,58.56,58.58,58.52,58.57,53329.0,56.0101,56.0292,55.9718,56.0197,53329.0
2023-12-28 13:10:00,58.57,58.6,58.56,58.6,38383.0,56.0197,56.0483,56.0101,56.0483,38383.0
2023-12-28 13:15:00,58.59,58.66,58.58,58.65,56769.0,56.0388,56.1057,56.0292,56.0962,56769.0
2023-12-28 13:20:00,58.65,58.66,58.62,58.64,31506.0,56.0962,56.1057,56.0675,56.0866,31506.0
2023-12-28 13:25:00,58.64,58.64,58.59,58.6,55750.0,56.0866,56.0866,56.0388,56.0483,55750.0
2023-12-28 13:30:00,58.61,58.66,58.6,58.65,44289.0,56.0579,56.1057,56.0483,56.0962,44289.0
2023-12-28 13:35:00,58.66,58.7,58.64,58.68,68562.0,56.1057,56.144,56.0866,56.1249,68562.0
2023-12-28 13:40:00,58.69,58.69,58.64,58.66,28688.0,56.1344,56.1344,56.0866,56.1057,28688.0
2023-12-28 13:45:00,58.66,58.69,58.65,58.68,39970.0,56.1057,56.1344,56.0962,56.1249,39970.0
2023-12-28 13:50:00,58.68,58.74,58.68,58.72,42228.0,56.1249,56.1823,56.1249,56.1631,42228.0
2023-12-28 13:55:00,58.72,58.73,58.7,58.73,30884.0,56.1631,56.1727,56.144,56.1727,30884.0
2023-12-28 14:00:00,58.73,58.75,58.72,58.73,46174.0,56.1727,56.1918,56.1631,56.1727,46174.0
2023-12-28 14:05:00,58.73,58.74,58.69,58.72,38467.0,56.1727,56.1823,56.1344,56.1631,38467.0
2023-12-28 14:10:00,58.71,58.75,58.71,58.75,36291.0,56.1536,56.1918,56.1536,56.1918,36291.0
2023-12-28 14:15:00,58.75,58.78,58.74,58.74,56739.0,56.1918,56.2205,56.1823,56.1823,56739.0
2023-12-28 14:20:00,58.74,58.77,58.72,58.76,43104.0,56.1823,56.2109,56.1631,56.2014,43104.0
2023-12-28 14:25:00,58.77,58.81,58.76,58.8,41502.0,56.2109,56.2492,56.2014,56.2396,41502.0
2023-12-28 14:30:00,58.8,58.8,58.77,58.77,38268.0,56.2396,56.2396,56.2109,56.2109,38268.0
2023-12-28 14:35:00,58.77,58.79,58.76,58.77,34248.0,56.2109,56.2301,56.2014,56.2109,34248.0
2023-12-28 14:40:00,58.77,58.78,58.71,58.71,46084.0,56.2109,56.2205,56.1536,56.1536,46084.0
2023-12-28 14:45:00,58.73,58.77,58.71,58.77,50254.0,56.1727,56.2109,56.1536,56.2109,50254.0
2023-12-28 14:50:00,58.77,58.78,58.74,58.76,35528.0,56.2109,56.2205,56.1823,56.2014,35528.0
2023-12-28 14:55:00,58.76,58.78,58.72,58.76,78572.0,56.2014,56.2205,56.1631,56.2014,78572.0
2023-12-28 15:00:00,58.77,58.77,58.71,58.73,61348.0,56.2109,56.2109,56.1536,56.1727,61348.0
2023-12-28 15:05:00,58.73,58.75,58.72,58.73,84190.0,56.1727,56.1918,56.1631,56.1727,84190.0
2023-12-28 15:10:00,58.72,58.74,58.69,58.72,85558.0,56.1631,56.1823,56.1344,56.1631,85558.0
2023-12-28 15:15:00,58.72,58.75,58.7,58.73,98033.0,56.1631,56.1918,56.144,56.1727,98033.0
2023-12-28 15:20:00,58.73,58.75,58.7,58.71,71301.0,56.1727,56.1918,56.144,56.1536,71301.0
2023-12-28 15:25:00,58.71,58.73,58.7,58.71,78092.0,56.1536,56.1727,56.144,56.1536,78092.0
2023-12-28 15:30:00,58.7,58.75,58.7,58.75,95068.0,56.144,56.1918,56.144,56.1918,95068.0
2023-12-28 15:35:00,58.74,58.77,58.74,58.76,104129.0,56.1823,56.2109,56.1823,56.2014,104129.0
2023-12-28 15:40:00,58.76,58.79,58.74,58.77,118740.0,56.2014,56.2301,56.1823,56.2109,118740.0
2023-12-28 15:45:00,58.78,58.78,58.69,58.72,202416.0,56.2205,56.2205,56.1344,56.1631,202416.0
2023-12-28 15:50:00,58.71,58.76,58.67,58.75,361957.0,56.1536,56.2014,56.1153,56.1918,361957.0
2023-12-28 15:55:00,58.74,58.78,58.69,58.77,874963.0,56.1823,56.2205,56.1344,56.2109,874963.0
2023-12-29 09:30:00,58.74,58.82,58.7,58.76,156756.0,56.1823,56.2588,56.144,56.2014,156756.0
2023-12-29 09:35:00,58.75,58.78,58.68,58.78,44258.0,56.1918,56.2205,56.1249,56.2205,44258.0
2023-12-29 09:40:00,58.79,58.83,58.72,58.75,54456.0,56.2301,56.2683,56.1631,56.1918,54456.0
2023-12-29 09:45:00,58.76,58.76,58.63,58.66,75992.0,56.2014,56.2014,56.077,56.1057,75992.0
2023-12-29 09:50:00,58.66,58.71,58.64,58.65,63861.0,56.1057,56.1536,56.0866,56.0962,63861.0
2023-12-29 09:55:00,58.65,58.67,58.63,58.64,105844.0,56.0962,56.1153,56.077,56.0866,105844.0
2023-12-29 10:00:00,58.65,58.74,58.64,58.73,69106.0,56.0962,56.1823,56.0866,56.1727,69106.0
2023-12-29 10:05:00,58.73,58.77,58.71,58.71,56170.0,56.1727,56.2109,56.1536,56.1536,56170.0
2023-12-29 10:10:00,58.71,58.75,58.69,58.73,74773.0,56.1536,56.1918,56.1344,56.1727,74773.0
2023-12-29 10:15:00,58.73,58.74,58.68,58.73,76654.0,56.1727,56.1823,56.1249,56.1727,76654.0
2023-12-29 10:20:00,58.73,58.77,58.73,58.73,48420.0,56.1727,56.2109,56.1727,56.1727,48420.0
2023-12-29 10:25:00,58.73,58.78,58.73,58.77,42164.0,56.1727,56.2205,56.1727,56.2109,42164.0
2023-12-29 10:30:00,58.78,58.83,58.78,58.81,122742.0,56.2205,56.2683,56.2205,56.2492,122742.0
2023-12-29 10:35:00,58.81,58.84,58.79,58.83,51037.0,56.2492,56.2779,56.2301,56.2683,51037.0
2023-12-29 10:40:00,58.83,58.9,58.8,58.86,95929.0,56.2683,56.3353,56.2396,56.297,95929.0
2023-12-29 10:45:00,58.87,58.91,58.82,58.9,136627.0,56.3066,56.3449,56.2588,56.3353,136627.0
2023-12-29 10:50:00,58.9,58.91,58.86,58.88,64158.0,56.3353,56.3449,56.297,56.3162,64158.0
2023-12-29 10:55:00,58.87,58.89,58.85,58.87,39223.0,56.3066,56.3257,56.2875,56.3066,39223.0
2023-12-29 11:00:00,58.87,58.94,58.87,58.92,60117.0,56.3066,56.3735,56.3066,56.3544,60117.0
2023-12-29 11:05:00,58.92,58.98,58.9,58.96,69991.0,56.3544,56.4118,56.3353,56.3927,69991.0
2023-12-29 11:10:00,58.95,58.96,58.91,58.92,59189.0,56.3831,56.3927,56.3449,56.3544,59189.0
2023-12-29 11:15:00,58.93,58.95,58.89,58.94,55961.0,56.364,56.3831,56.3257,56.3735,55961.0
2023-12-29 11:20:00,58.93,58.93,58.87,58.92,49994.0,56.364,56.364,56.3066,56.3544,49994.0
2023-12-29 11:25:00,58.92,58.93,58.84,58.86,85065.0,56.3544,56.364,56.2779,56.297,85065.0
2023-12-29 11:30:00,58.85,58.9,58.85,58.86,57795.0,56.2875,56.3353,56.2875,56.297,57795.0
2023-12-29 11:35:00,58.86,58.88,58.83,58.86,63302.0,56.297,56.3162,56.2683,56.297,63302.0
2023-12-29 11:40:00,58.86,58.89,58.84,58.85,39701.0,56.297,56.3257,56.2779,56.2875,39701.0
2023-12-29 11:45:00,58.84,58.87,58.83,58.84,36691.0,56.2779,56.3066,56.2683,56.2779,36691.0
2023-12-29 11:50:00,58.84,58.84,58.74,58.76,49347.0,56.2779,56.2779,56.1823,56.2014,49347.0
2023-12-29 11:55:00,58.75,58.77,58.74,58.75,64044.0,56.1918,56.2109,56.1823,56.1918,64044.0
2023-12-29 12:00:00,58.75,58.78,58.71,58.73,42102.0,56.1918,56.2205,56.1536,56.1727,42102.0
2023-12-29 12:05:00,58.73,58.74,58.69,58.72,28670.0,56.1727,56.1823,56.1344,56.1631,28670.0
2023-12-29 12:10:00,58.72,58.73,58.67,58.71,43023.0,56.1631,56.1727,56.1153,56.1536,43023.0
2023-12-29 12:15:00,58.71,58.72,58.68,58.71,30399.0,56.1536,56.1631,56.1249,56.1536,30399.0
2023-12-29 12:20:00,58.71,58.73,58.67,58.71,50588.0,56.1536,56.1727,56.1153,56.1536,50588.0
2023-12-29 12:25:00,58.7,58.72,58.69,58.71,19414.0,56.144,56.1631,56.1344,56.1536,19414.0
2023-12-29 12:30:00,58.71,58.72,58.69,58.71,29477.0,56.1536,56.1631,56.1344,56.1536,29477.0
2023-12-29 12:35:00,58.71,58.73,58.7,58.73,19458.0,56.1536,56.1727,56.144,56.1727,19458.0
2023-12-29 12:40:00,58.73,58.74,58.71,58.72,31765.0,56.1727,56.1823,56.1536,56.1631,31765.0
2023-12-29 12:45:00,58.73,58.74,58.68,58.7,57566.0,56.1727,56.1823,56.1249,56.144,57566.0
2023-12-29 12:50:00,58.7,58.74,58.69,58.74,29544.0,56.144,56.1823,56.1344,56.1823,29544.0
2023-12-29 12:55:00,58.73,58.78,58.73,58.75,26665.0,56.1727,56.2205,56.1727,56.1918,26665.0
2023-12-29 13:00:00,58.76,58.79,58.73,58.78,41174.0,56.2014,56.2301,56.1727,56.2205,41174.0
2023-12-29 13:05:00,58.78,58.8,58.77,58.78,36177.0,56.2205,56.2396,56.2109,56.2205,36177.0
2023-12-29 13:10:00,58.78,58.81,58.77,58.79,57450.0,56.2205,56.2492,56.2109,56.2301,57450.0
2023-12-29 13:15:00,58.78,58.79,58.75,58.76,40294.0,56.2205,56.2301,56.1918,56.2014,40294.0
2023-12-29 13:20:00,58.76,58.78,58.74,58.75,26577.0,56.2014,56.2205,56.1823,56.1918,26577.0
2023-12-29 13:25:00,58.75,58.75,58.71,58.72,27025.0,56.1918,56.1918,56.1536,56.1631,27025.0
2023-12-29 13:30:00,58.72,58.75,58.71,58.73,31106.0,56.1631,56.1918,56.1536,56.1727,31106.0
2023-12-29 13:35:00,58.73,58.76,58.73,58.75,22080.0,56.1727,56.2014,56.1727,56.1918,22080.0
2023-12-29 13:40:00,58.76,58.76,58.73,58.75,24532.0,56.2014,56.2014,56.1727,56.1918,24532.0
2023-12-29 13:45:00,58.76,58.77,58.74,58.77,33282.0,56.2014,56.2109,56.1823,56.2109,33282.0
2023-12-29 13:50:00,58.77,58.8,58.76,58.78,33445.0,56.2109,56.2396,56.2014,56.2205,33445.0
2023-12-29 13:55:00,58.77,58.78,58.75,58.76,13313.0,56.2109,56.2205,56.1918,56.2014,13313.0
2023-12-29 14:00:00,58.76,58.77,58.74,58.77,27174.0,56.2014,56.2109,56.1823,56.2109,27174.0
2023-12-29 14:05:00,58.77,58.79,58.76,58.78,23126.0,56.2109,56.2301,56.2014,56.2205,23126.0
2023-12-29 14:10:00,58.77,58.79,58.75,58.79,34212.0,56.2109,56.2301,56.1918,56.2301,34212.0
2023-12-29 14:15:00,58.79,58.8,58.76,58.79,25810.0,56.2301,56.2396,56.2014,56.2301,25810.0
2023-12-29 14:20:00,58.79,58.83,58.79,58.83,35555.0,56.2301,56.2683,56.2301,56.2683,35555.0
2023-12-29 14:25:00,58.83,58.85,58.79,58.8,41520.0,56.2683,56.2875,56.2301,56.2396,41520.0
2023-12-29 14:30:00,58.8,58.82,58.8,58.82,28110.0,56.2396,56.2588,56.2396,56.2588,28110.0
2023-12-29 14:35:00,58.81,58.82,58.8,58.8,23607.0,56.2492,56.2588,56.2396,56.2396,23607.0
2023-12-29 14:40:00,58.8,58.83,58.78,58.81,53247.0,56.2396,56.2683,56.2205,56.2492,53247.0
2023-12-29 14:45:00,58.82,58.84,58.81,58.83,30813.0,56.2588,56.2779,56.2492,56.2683,30813.0
2023-12-29 14:50:00,58.82,58.83,58.8,58.8,42908.0,56.2588,56.2683,56.2396,56.2396,42908.0
2023-12-29 14:55:00,58.81,58.83,58.8,58.8,40014.0,56.2492,56.2683,56.2396,56.2396,40014.0
2023-12-29 15:00:00,58.8,58.81,58.78,58.78,51123.0,56.2396,56.2492,56.2205,56.2205,51123.0
2023-12-29 15:05:00,58.79,58.9,58.78,58.9,67039.0,56.2301,56.3353,56.2205,56.3353,67039.0
2023-12-29 15:10:00,58.9,58.91,58.86,58.87,67023.0,56.3353,56.3449,56.297,56.3066,67023.0
2023-12-29 15:15:00,58.87,58.89,58.83,58.83,90147.0,56.3066,56.3257,56.2683,56.2683,90147.0
2023-12-29 15:20:00,58.84,58.87,58.81,58.86,73403.0,56.2779,56.3066,56.2492,56.297,73403.0
2023-12-29 15:25:00,58.85,58.88,58.83,58.88,82820.0,56.2875,56.3162,56.2683,56.3162,82820.0
2023-12-29 15:30:00,58.88,58.9,58.85,58.86,137234.0,56.3162,56.3353,56.2875,56.297,137234.0
2023-12-29 15:35:00,58.87,58.9,58.85,58.9,84037.0,56.3066,56.3353,56.2875,56.3353,84037.0
2023-12-29 15:40:00,58.9,58.9,58.84,58.86,146815.0,56.3353,56.3353,56.2779,56.297,146815.0
2023-12-29 15:45:00,58.86,58.89,58.84,58.86,146302.0,56.297,56.3257,56.2779,56.297,146302.0
2023-12-29 15:50:00,58.87,58.94,58.85,58.89,320085.0,56.3066,56.3735,56.2875,56.3257,320085.0
2023-12-29 15:55:00,58.88,58.98,58.85,58.91,1065414.0,56.3162,56.4118,56.2875,56.3449,1065414.0
2024-01-02 09:30:00,58.8,58.98,58.67,58.95,501558.0,56.2396,56.4118,56.1153,56.3831,501558.0
2024-01-02 09:35:00,58.95,59.02,58.87,58.96,108621.0,56.3831,56.4501,56.3066,56.3927,108621.0
2024-01-02 09:40:00,58.96,59.12,58.95,59.1,115666.0,56.3927,56.5457,56.3831,56.5266,115666.0
2024-01-02 09:45:00,59.1,59.27,59.09,59.23,156088.0,56.5266,56.6892,56.517,56.6509,156088.0
2024-01-02 09:50:00,59.24,59.27,59.16,59.23,168882.0,56.6605,56.6892,56.584,56.6509,168882.0
2024-01-02 09:55:00,59.22,59.28,59.22,59.25,114308.0,56.6414,56.6987,56.6414,56.67,114308.0
2024-01-02 10:00:00,59.25,59.41,59.2,59.33,203080.0,56.67,56.8231,56.6222,56.7466,203080.0
2024-01-02 10:05:00,59.32,59.41,59.32,59.38,136382.0,56.737,56.8231,56.737,56.7944,136382.0
2024-01-02 10:10:00,59.39,59.51,59.39,59.48,156091.0,56.804,56.9187,56.804,56.89,156091.0
2024-01-02 10:15:00,59.48,59.5,59.42,59.47,159247.0,56.89,56.9092,56.8326,56.8805,159247.0
2024-01-02 10:20:00,59.48,59.51,59.42,59.48,175881.0,56.89,56.9187,56.8326,56.89,175881.0
2024-01-02 10:25:00,59.49,59.51,59.43,59.48,83645.0,56.8996,56.9187,56.8422,56.89,83645.0
2024-01-02 10:30:00,59.48,59.53,59.39,59.44,193413.0,56.89,56.9379,56.804,56.8518,193413.0
2024-01-02 10:35:00,59.43,59.54,59.43,59.53,108103.0,56.8422,56.9474,56.8422,56.9379,108103.0
2024-01-02 10:40:00,59.53,59.59,59.51,59.57,109862.0,56.9379,56.9952,56.9187,56.9761,109862.0
2024-01-02 10:45:00,59.57,59.75,59.57,59.75,242463.0,56.9761,57.1483,56.9761,57.1483,242463.0
2024-01-02 10:50:00,59.75,59.76,59.65,59.65,147095.0,57.1483,57.1578,57.0526,57.0526,147095.0
2024-01-02 10:55:00,59.66,59.66,59.57,59.6,153692.0,57.0622,57.0622,56.9761,57.0048,153692.0
2024-01-02 11:00:00,59.59,59.6,59.51,59.51,106510.0,56.9952,57.0048,56.9187,56.9187,106510.0
2024-01-02 11:05:00,59.52,59.55,59.5,59.51,124094.0,56.9283,56.957,56.9092,56.9187,124094.0
2024-01-02 11:10:00,59.52,59.53,59.41,59.41,213071.0,56.9283,56.9379,56.8231,56.8231,213071.0
2024-01-02 11:15:00,59.41,59.45,59.37,59.4,165258.0,56.8231,56.8613,56.7848,56.8135,165258.0
2024-01-02 11:20:00,59.4,59.46,59.38,59.44,113546.0,56.8135,56.8709,56.7944,56.8518,113546.0
2024-01-02 11:25:00,59.44,59.44,59.35,59.42,172718.0,56.8518,56.8518,56.7657,56.8326,172718.0
2024-01-02 11:30:00,59.41,59.51,59.41,59.49,107499.0,56.8231,56.9187,56.8231,56.8996,107499.0
2024-01-02 11:35:00,59.5,59.5,59.44,59.48,78142.0,56.9092,56.9092,56.8518,56.89,78142.0
2024-01-02 11:40:00,59.48,59.51,59.45,59.47,72351.0,56.89,56.9187,56.8613,56.8805,72351.0
2024-01-02 11:45:00,59.48,59.56,59.46,59.54,112789.0,56.89,56.9665,56.8709,56.9474,112789.0
2024-01-02 11:50:00,59.54,59.6,59.53,59.59,88937.0,56.9474,57.0048,56.9379,56.9952,88937.0
2024-01-02 11:55:00,59.6,59.6,59.54,59.57,146400.0,57.0048,57.0048,56.9474,56.9761,146400.0
2024-01-02 12:00:00,59.57,59.6,59.56,59.57,61489.0,56.9761,57.0048,56.9665,56.9761,61489.0
2024-01-02 12:05:00,59.56,59.57,59.52,59.54,41318.0,56.9665,56.9761,56.9283,56.9474,41318.0
2024-01-02 12:10:00,59.55,59.58,59.54,59.54,97557.0,56.957,56.9857,56.9474,56.9474,97557.0
2024-01-02 12:15:00,59.54,59.56,59.51,59.55,74851.0,56.9474,56.9665,56.9187,56.957,74851.0
2024-01-02 12:20:00,59.55,59.61,59.54,59.6,109378.0,56.957,57.0144,56.9474,57.0048,109378.0
2024-01-02 12:25:00,59.59,59.65,59.59,59.63,59816.0,56.9952,57.0526,56.9952,57.0335,59816.0
2024-01-02 12:30:00,59.64,59.66,59.61,59.62,49570.0,57.0431,57.0622,57.0144,57.0239,49570.0
2024-01-02 12:35:00,59.63,59.69,59.62,59.67,48340.0,57.0335,57.0909,57.0239,57.0718,48340.0
2024-01-02 12:40:00,59.68,59.69,59.65,59.67,38692.0,57.0813,57.0909,57.0526,57.0718,38692.0
2024-01-02 12:45:00,59.67,59.71,59.66,59.68,48347.0,57.0718,57.11,57.0622,57.0813,48347.0
2024-01-02 12:50:00,59.67,59.68,59.64,59.68,47487.0,57.0718,57.0813,57.0431,57.0813,47487.0
2024-01-02 12:55:00,59.67,59.71,59.67,59.7,41405.0,57.0718,57.11,57.0718,57.1005,41405.0
2024-01-02 13:00:00,59.71,59.73,59.69,59.71,47747.0,57.11,57.1291,57.0909,57.11,47747.0
2024-01-02 13:05:00,59.7,59.73,59.69,59.72,73095.0,57.1005,57.1291,57.0909,57.1196,73095.0
2024-01-02 13:10:00,59.71,59.74,59.69,59.7,90601.0,57.11,57.1387,57.0909,57.1005,90601.0
2024-01-02 13:15:00,59.7,59.7,59.67,59.7,47461.0,57.1005,57.1005,57.0718,57.1005,47461.0
2024-01-02 13:20:00,59.71,59.71,59.63,59.64,52118.0,57.11,57.11,57.0335,57.0431,52118.0
2024-01-02 13:25:00,59.65,59.71,59.64,59.68,42837.0,57.0526,57.11,57.0431,57.0813,42837.0
2024-01-02 13:30:00,59.67,59.68,59.62,59.67,52211.0,57.0718,57.0813,57.0239,57.0718,52211.0
2024-01-02 13:35:00,59.66,59.7,59.66,59.7,49955.0,57.0622,57.1005,57.0622,57.1005,49955.0
2024-01-02 13:40:00,59.7,59.74,59.69,59.72,96733.0,57.1005,57.1387,57.0909,57.1196,96733.0
2024-01-02 13:45:00,59.73,59.74,59.68,59.71,65408.0,57.1291,57.1387,57.0813,57.11,65408.0
2024-01-02 13:50:00,59.71,59.73,59.67,59.71,51299.0,57.11,57.1291,57.0718,57.11,51299.0
2024-01-02 13:55:00,59.71,59.73,59.68,59.73,61069.0,57.11,57.1291,57.0813,57.1291,61069.0
2024-01-02 14:00:00,59.73,59.75,59.7,59.74,90722.0,57.1291,57.1483,57.1005,57.1387,90722.0
2024-01-02 14:05:00,59.75,59.77,59.69,59.71,76907.0,57.1483,57.1674,57.0909,57.11,76907.0
2024-01-02 14:10:00,59.71,59.73,59.7,59.71,49587.0,57.11,57.1291,57.1005,57.11,49587.0
2024-01-02 14:15:00,59.71,59.78,59.71,59.78,126625.0,57.11,57.177,57.11,57.177,126625.0
2024-01-02 14:20:00,59.78,59.79,59.72,59.72,70304.0,57.177,57.1865,57.1196,57.1196,70304.0
2024-01-02 14:25:00,59.73,59.75,59.72,59.74,37285.0,57.1291,57.1483,57.1196,57.1387,37285.0
2024-01-02 14:30:00,59.74,59.79,59.73,59.73,82741.0,57.1387,57.1865,57.1291,57.1291,82741.0
2024-01-02 14:35:00,59.73,59.77,59.71,59.77,53016.0,57.1291,57.1674,57.11,57.1674,53016.0
2024-01-02 14:40:00,59.76,59.8,59.76,59.77,72507.0,57.1578,57.1961,57.1578,57.1674,72507.0
2024-01-02 14:45:00,59.77,59.77,59.72,59.75,75501.0,57.1674,57.1674,57.1196,57.1483,75501.0
2024-01-02 14:50:00,59.76,59.78,59.74,59.77,56330.0,57.1578,57.177,57.1387,57.1674,56330.0
2024-01-02 14:55:00,59.77,59.8,59.75,59.79,53336.0,57.1674,57.1961,57.1483,57.1865,53336.0
2024-01-02 15:00:00,59.79,59.82,59.76,59.8,125293.0,57.1865,57.2152,57.1578,57.1961,125293.0
2024-01-02 15:05:00,59.81,59.81,59.73,59.75,97101.0,57.2057,57.2057,57.1291,57.1483,97101.0
2024-01-02 15:10:00,59.75,59.79,59.74,59.79,79703.0,57.1483,57.1865,57.1387,57.1865,79703.0
2024-01-02 15:15:00,59.79,59.8,59.74,59.79,130780.0,57.1865,57.1961,57.1387,57.1865,130780.0
2024-01-02 15:20:00,59.78,59.82,59.77,59.79,82686.0,57.177,57.2152,57.1674,57.1865,82686.0
2024-01-02 15:25:00,59.79,59.82,59.73,59.76,117204.0,57.1865,57.2152,57.1291,57.1578,117204.0
2024-01-02 15:30:00,59.77,59.78,59.71,59.73,114398.0,57.1674,57.177,57.11,57.1291,114398.0
2024-01-02 15:35:00,59.73,59.77,59.72,59.73,98354.0,57.1291,57.1674,57.1196,57.1291,98354.0
2024-01-02 15:40:00,59.74,59.75,59.68,59.71,156409.0,57.1387,57.1483,57.0813,57.11,156409.0
2024-01-02 15:45:00,59.7,59.77,59.69,59.76,170605.0,57.1005,57.1674,57.0909,57.1578,170605.0
2024-01-02 15:50:00,59.76,59.78,59.71,59.78,390246.0,57.1578,57.177,57.11,57.177,390246.0
2024-01-02 15:55:00,59.78,59.88,59.76,59.84,1066742.0,57.177,57.2726,57.1578,57.2344,1066742.0
2024-01-03 09:30:00,59.93,60.08,59.79,59.84,766121.0,57.3204,57.4639,57.1865,57.2344,766121.0
2024-01-03 09:35:00,59.83,60.08,59.76,60.06,321394.0,57.2248,57.4639,57.1578,57.4448,321394.0
2024-01-03 09:40:00,60.05,60.07,59.86,59.92,180846.0,57.4352,57.4543,57.2535,57.3109,180846.0
2024-01-03 09:45:00,59.93,60.04,59.91,60.03,205904.0,57.3204,57.4256,57.3013,57.4161,205904.0
2024-01-03 09:50:00,60.03,60.13,60.01,60.11,170414.0,57.4161,57.5117,57.397,57.4926,170414.0
2024-01-03 09:55:00,60.1,60.17,60.07,60.17,162426.0,57.483,57.55,57.4543,57.55,162426.0
2024-01-03 10:00:00,60.16,60.2,60.0,60.05,178610.0,57.5404,57.5787,57.3874,57.4352,178610.0
2024-01-03 10:05:00,60.05,60.08,59.95,59.97,106919.0,57.4352,57.4639,57.3396,57.3587,106919.0
2024-01-03 10:10:00,59.96,59.99,59.9,59.93,114412.0,57.3491,57.3778,57.2917,57.3204,114412.0
2024-01-03 10:15:00,59.93,60.04,59.92,60.01,110416.0,57.3204,57.4256,57.3109,57.397,110416.0
2024-01-03 10:20:00,60.02,60.06,60.0,60.05,86500.0,57.4065,57.4448,57.3874,57.4352,86500.0
2024-01-03 10:25:00,60.05,60.1,60.03,60.07,84018.0,57.4352,57.483,57.4161,57.4543,84018.0
2024-01-03 10:30:00,60.08,60.09,59.98,60.03,119826.0,57.4639,57.4735,57.3683,57.4161,119826.0
2024-01-03 10:35:00,60.03,60.13,60.01,60.11,103376.0,57.4161,57.5117,57.397,57.4926,103376.0
2024-01-03 10:40:00,60.11,60.11,60.04,60.06,59818.0,57.4926,57.4926,57.4256,57.4448,59818.0
2024-01-03 10:45:00,60.06,60.1,60.05,60.07,64941.0,57.4448,57.483,57.4352,57.4543,64941.0
2024-01-03 10:50:00,60.07,60.08,59.91,59.91,97412.0,57.4543,57.4639,57.3013,57.3013,97412.0
2024-01-03 10:55:00,59.92,59.93,59.86,59.9,80881.0,57.3109,57.3204,57.2535,57.2917,80881.0
2024-01-03 11:00:00,59.89,59.95,59.88,59.91,109238.0,57.2822,57.3396,57.2726,57.3013,109238.0
2024-01-03 11:05:00,59.9,59.93,59.85,59.88,91119.0,57.2917,57.3204,57.2439,57.2726,91119.0
2024-01-03 11:10:00,59.88,59.95,59.87,59.95,80575.0,57.2726,57.3396,57.263,57.3396,80575.0
2024-01-03 11:15:00,59.95,59.99,59.93,59.95,83662.0,57.3396,57.3778,57.3204,57.3396,83662.0
2024-01-03 11:20:00,59.95,60.0,59.92,59.99,56332.0,57.3396,57.3874,57.3109,57.3778,56332.0
2024-01-03 11:25:00,60.0,60.01,59.96,59.98,87864.0,57.3874,57.397,57.3491,57.3683,87864.0
2024-01-03 11:30:00,59.98,60.0,59.93,59.96,90097.0,57.3683,57.3874,57.3204,57.3491,90097.0
2024-01-03 11:35:00,59.97,60.0,59.96,59.99,51045.0,57.3587,57.3874,57.3491,57.3778,51045.0
2024-01-03 11:40:00,59.99,60.01,59.94,60.0,80408.0,57.3778,57.397,57.33,57.3874,80408.0
2024-01-03 11:45:00,60.0,60.01,59.97,60.0,74369.0,57.3874,57.397,57.3587,57.3874,74369.0
2024-01-03 11:50:00,60.0,60.01,59.95,59.97,66135.0,57.3874,57.397,57.3396,57.3587,66135.0
2024-01-03 11:55:00,59.97,59.99,59.92,59.95,87683.0,57.3587,57.3778,57.3109,57.3396,87683.0
2024-01-03 12:00:00,59.95,60.0,59.94,59.99,89324.0,57.3396,57.3874,57.33,57.3778,89324.0
2024-01-03 12:05:00,59.99,60.0,59.95,59.97,70170.0,57.3778,57.3874,57.3396,57.3587,70170.0
2024-01-03 12:10:00,59.97,59.97,59.9,59.94,110928.0,57.3587,57.3587,57.2917,57.33,110928.0
2024-01-03 12:15:00,59.93,59.96,59.9,59.92,86705.0,57.3204,57.3491,57.2917,57.3109,86705.0
2024-01-03 12:20:00,59.92,59.95,59.9,59.91,42582.0,57.3109,57.3396,57.2917,57.3013,42582.0
2024-01-03 12:25:00,59.91,59.95,59.9,59.94,40214.0,57.3013,57.3396,57.2917,57.33,40214.0
2024-01-03 12:30:00,59.94,59.98,59.94,59.97,67386.0,57.33,57.3683,57.33,57.3587,67386.0
2024-01-03 12:35:00,59.97,59.99,59.95,59.96,48941.0,57.3587,57.3778,57.3396,57.3491,48941.0
2024-01-03 12:40:00,59.96,60.01,59.95,59.99,53790.0,57.3491,57.397,57.3396,57.3778,53790.0
2024-01-03 12:45:00,60.0,60.0,59.97,60.0,41972.0,57.3874,57.3874,57.3587,57.3874,41972.0
2024-01-03 12:50:00,60.0,60.0,59.98,60.0,34125.0,57.3874,57.3874,57.3683,57.3874,34125.0
2024-01-03 12:55:00,60.0,60.03,59.98,60.02,52809.0,57.3874,57.4161,57.3683,57.4065,52809.0
2024-01-03 13:00:00,60.01,60.04,59.98,59.99,55726.0,57.397,57.4256,57.3683,57.3778,55726.0
2024-01-03 13:05:00,59.99,60.0,59.96,60.0,28618.0,57.3778,57.3874,57.3491,57.3874,28618.0
2024-01-03 13:10:00,59.99,60.02,59.96,59.97,63385.0,57.3778,57.4065,57.3491,57.3587,63385.0
2024-01-03 13:15:00,59.97,59.98,59.94,59.96,39392.0,57.3587,57.3683,57.33,57.3491,39392.0
2024-01-03 13:20:00,59.96,59.96,59.93,59.94,39689.0,57.3491,57.3491,57.3204,57.33,39689.0
2024-01-03 13:25:00,59.93,59.94,59.9,59.92,30627.0,57.3204,57.33,57.2917,57.3109,30627.0
2024-01-03 13:30:00,59.92,59.95,59.9,59.91,63372.0,57.3109,57.3396,57.2917,57.3013,63372.0
2024-01-03 13:35:00,59.91,59.92,59.89,59.92,51370.0,57.3013,57.3109,57.2822,57.3109,51370.0
2024-01-03 13:40:00,59.92,59.95,59.89,59.91,53019.0,57.3109,57.3396,57.2822,57.3013,53019.0
2024-01-03 13:45:00,59.91,59.92,59.88,59.91,32431.0,57.3013,57.3109,57.2726,57.3013,32431.0
2024-01-03 13:50:00,59.91,59.92,59.87,59.9,66367.0,57.3013,57.3109,57.263,57.2917,66367.0
2024-01-03 13:55:00,59.89,59.91,59.83,59.84,69679.0,57.2822,57.3013,57.2248,57.2344,69679.0
2024-01-03 14:00:00,59.84,59.91,59.81,59.88,98649.0,57.2344,57.3013,57.2057,57.2726,98649.0
2024-01-03 14:05:00,59.88,59.9,59.85,59.88,56544.0,57.2726,57.2917,57.2439,57.2726,56544.0
2024-01-03 14:10:00,59.88,59.93,59.87,59.89,60852.0,57.2726,57.3204,57.263,57.2822,60852.0
2024-01-03 14:15:00,59.89,59.9,59.86,59.87,60314.0,57.2822,57.2917,57.2535,57.263,60314.0
2024-01-03 14:20:00,59.88,59.95,59.86,59.95,68624.0,57.2726,57.3396,57.2535,57.3396,68624.0
2024-01-03 14:25:00,59.95,60.0,59.93,59.96,82497.0,57.3396,57.3874,57.3204,57.3491,82497.0
2024-01-03 14:30:00,59.96,59.97,59.9,59.97,84352.0,57.3491,57.3587,57.2917,57.3587,84352.0
2024-01-03 14:35:00,59.96,59.98,59.93,59.94,72052.0,57.3491,57.3683,57.3204,57.33,72052.0
2024-01-03 14:40:00,59.93,59.97,59.91,59.96,89023.0,57.3204,57.3587,57.3013,57.3491,89023.0
2024-01-03 14:45:00,59.96,59.97,59.92,59.94,57619.0,57.3491,57.3587,57.3109,57.33,57619.0
2024-01-03 14:50:00,59.95,59.95,59.9,59.92,65252.0,57.3396,57.3396,57.2917,57.3109,65252.0
2024-01-03 14:55:00,59.92,59.95,59.9,59.91,59610.0,57.3109,57.3396,57.2917,57.3013,59610.0
2024-01-03 15:00:00,59.91,59.91,59.81,59.82,67978.0,57.3013,57.3013,57.2057,57.2152,67978.0
2024-01-03 15:05:00,59.82,59.88,59.81,59.87,76199.0,57.2152,57.2726,57.2057,57.263,76199.0
2024-01-03 15:10:00,59.87,59.89,59.85,59.88,59377.0,57.263,57.2822,57.2439,57.2726,59377.0
2024-01-03 15:15:00,59.88,59.88,59.82,59.88,98125.0,57.2726,57.2726,57.2152,57.2726,98125.0
2024-01-03 15:20:00,59.88,59.89,59.86,59.87,54996.0,57.2726,57.2822,57.2535,57.263,54996.0
2024-01-03 15:25:00,59.87,59.93,59.85,59.92,148328.0,57.263,57.3204,57.2439,57.3109,148328.0
2024-01-03 15:30:00,59.93,59.93,59.88,59.9,151588.0,57.3204,57.3204,57.2726,57.2917,151588.0
2024-01-03 15:35:00,59.9,59.94,59.89,59.93,114929.0,57.2917,57.33,57.2822,57.3204,114929.0
2024-01-03 15:40:00,59.94,59.98,59.92,59.96,124288.0,57.33,57.3683,57.3109,57.3491,124288.0
2024-01-03 15:45:00,59.95,59.99,59.93,59.97,191252.0,57.3396,57.3778,57.3204,57.3587,191252.0
2024-01-03 15:50:00,59.96,59.98,59.85,59.87,421911.0,57.3491,57.3683,57.2439,57.263,421911.0
2024-01-03 15:55:00,59.86,60.02,59.86,59.96,1040845.0,57.2535,57.4065,57.2535,57.3491,1040845.0
2024-01-04 09:30:00,60.03,60.08,59.71,59.79,405760.0,57.4161,57.4639,57.11,57.1865,405760.0
2024-01-04 09:35:00,59.78,59.84,59.66,59.78,209982.0,57.177,57.2344,57.0622,57.177,209982.0
2024-01-04 09:40:00,59.79,59.95,59.78,59.93,122103.0,57.1865,57.3396,57.177,57.3204,122103.0
2024-01-04 09:45:00,59.92,59.95,59.83,59.87,90551.0,57.3109,57.3396,57.2248,57.263,90551.0
2024-01-04 09:50:00,59.87,59.94,59.85,59.88,104805.0,57.263,57.33,57.2439,57.2726,104805.0
2024-01-04 09:55:00,59.88,59.96,59.87,59.94,86585.0,57.2726,57.3491,57.263,57.33,86585.0
2024-01-04 10:00:00,59.95,60.04,59.93,59.98,82259.0,57.3396,57.4256,57.3204,57.3683,82259.0
2024-01-04 10:05:00,59.99,60.06,59.98,60.04,45057.0,57.3778,57.4448,57.3683,57.4256,45057.0
2024-01-04 10:10:00,60.05,60.09,60.04,60.05,76758.0,57.4352,57.4735,57.4256,57.4352,76758.0
2024-01-04 10:15:00,60.05,60.08,59.98,59.99,77696.0,57.4352,57.4639,57.3683,57.3778,77696.0
2024-01-04 10:20:00,59.98,60.02,59.92,59.93,54044.0,57.3683,57.4065,57.3109,57.3204,54044.0
2024-01-04 10:25:00,59.94,59.99,59.92,59.98,117706.0,57.33,57.3778,57.3109,57.3683,117706.0
2024-01-04 10:30:00,59.99,60.05,59.97,60.04,78722.0,57.3778,57.4352,57.3587,57.4256,78722.0
2024-01-04 10:35:00,60.04,60.04,59.96,59.97,93939.0,57.4256,57.4256,57.3491,57.3587,93939.0
2024-01-04 10:40:00,59.97,60.06,59.96,60.05,66942.0,57.3587,57.4448,57.3491,57.4352,66942.0
2024-01-04 10:45:00,60.05,60.07,60.03,60.06,83924.0,57.4352,57.4543,57.4161,57.4448,83924.0
2024-01-04 10:50:00,60.07,60.12,60.06,60.12,96380.0,57.4543,57.5022,57.4448,57.5022,96380.0
2024-01-04 10:55:00,60.11,60.18,60.09,60.17,77625.0,57.4926,57.5596,57.4735,57.55,77625.0
2024-01-04 11:00:00,60.18,60.19,60.12,60.16,69302.0,57.5596,57.5691,57.5022,57.5404,69302.0
2024-01-04 11:05:00,60.17,60.18,60.11,60.16,66882.0,57.55,57.5596,57.4926,57.5404,66882.0
2024-01-04 11:10:00,60.16,60.23,60.15,60.23,103636.0,57.5404,57.6074,57.5309,57.6074,103636.0
2024-01-04 11:15:00,60.23,60.23,60.16,60.16,62778.0,57.6074,57.6074,57.5404,57.5404,62778.0
2024-01-04 11:20:00,60.16,60.25,60.15,60.25,52894.0,57.5404,57.6265,57.5309,57.6265,52894.0
2024-01-04 11:25:00,60.25,60.26,60.21,60.22,108556.0,57.6265,57.6361,57.5882,57.5978,108556.0
2024-01-04 11:30:00,60.23,60.25,60.18,60.2,102039.0,57.6074,57.6265,57.5596,57.5787,102039.0
2024-01-04 11:35:00,60.2,60.2,60.15,60.17,48039.0,57.5787,57.5787,57.5309,57.55,48039.0
2024-01-04 11:40:00,60.17,60.17,60.11,60.12,47921.0,57.55,57.55,57.4926,57.5022,47921.0
2024-01-04 11:45:00,60.12,60.15,60.1,60.15,65891.0,57.5022,57.5309,57.483,57.5309,65891.0
2024-01-04 11:50:00,60.15,60.15,60.09,60.13,82274.0,57.5309,57.5309,57.4735,57.5117,82274.0
2024-01-04 11:55:00,60.13,60.16,60.1,60.12,38138.0,57.5117,57.5404,57.483,57.5022,38138.0
2024-01-04 12:00:00,60.12,60.13,60.07,60.08,47862.0,57.5022,57.5117,57.4543,57.4639,47862.0
2024-01-04 12:05:00,60.08,60.09,60.04,60.08,48867.0,57.4639,57.4735,57.4256,57.4639,48867.0
2024-01-04 12:10:00,60.07,60.09,60.04,60.05,49789.0,57.4543,57.4735,57.4256,57.4352,49789.0
2024-01-04 12:15:00,60.05,60.06,60.02,60.03,70059.0,57.4352,57.4448,57.4065,57.4161,70059.0
2024-01-04 12:20:00,60.04,60.05,60.0,60.03,42967.0,57.4256,57.4352,57.3874,57.4161,42967.0
2024-01-04 12:25:00,60.03,60.07,60.01,60.06,48909.0,57.4161,57.4543,57.397,57.4448,48909.0
2024-01-04 12:30:00,60.05,60.06,60.0,60.02,36577.0,57.4352,57.4448,57.3874,57.4065,36577.0
2024-01-04 12:35:00,60.02,60.05,60.02,60.05,48697.0,57.4065,57.4352,57.4065,57.4352,48697.0
2024-01-04 12:40:00,60.04,60.04,60.01,60.02,49662.0,57.4256,57.4256,57.397,57.4065,49662.0
2024-01-04 12:45:00,60.02,60.05,60.01,60.05,44683.0,57.4065,57.4352,57.397,57.4352,44683.0
2024-01-04 12:50:00,60.05,60.05,60.0,60.0,61330.0,57.4352,57.4352,57.3874,57.3874,61330.0
2024-01-04 12:55:00,60.0,60.01,59.98,60.01,52488.0,57.3874,57.397,57.3683,57.397,52488.0
2024-01-04 13:00:00,60.01,60.03,59.99,60.02,56653.0,57.397,57.4161,57.3778,57.4065,56653.0
2024-01-04 13:05:00,60.02,60.02,59.95,59.96,59397.0,57.4065,57.4065,57.3396,57.3491,59397.0
2024-01-04 13:10:00,59.96,59.98,59.95,59.96,38747.0,57.3491,57.3683,57.3396,57.3491,38747.0
2024-01-04 13:15:00,59.96,59.96,59.93,59.95,38903.0,57.3491,57.3491,57.3204,57.3396,38903.0
2024-01-04 13:20:00,59.95,59.99,59.94,59.97,25816.0,57.3396,57.3778,57.33,57.3587,25816.0
2024-01-04 13:25:00,59.97,59.98,59.94,59.97,36384.0,57.3587,57.3683,57.33,57.3587,36384.0
2024-01-04 13:30:00,59.97,59.98,59.94,59.95,54788.0,57.3587,57.3683,57.33,57.3396,54788.0
2024-01-04 13:35:00,59.96,59.96,59.91,59.95,64312.0,57.3491,57.3491,57.3013,57.3396,64312.0
2024-01-04 13:40:00,59.95,59.99,59.95,59.98,42970.0,57.3396,57.3778,57.3396,57.3683,42970.0
2024-01-04 13:45:00,59.97,59.99,59.94,59.98,78917.0,57.3587,57.3778,57.33,57.3683,78917.0
2024-01-04 13:50:00,59.98,60.0,59.97,59.97,32077.0,57.3683,57.3874,57.3587,57.3587,32077.0
2024-01-04 13:55:00,59.97,59.98,59.94,59.97,44420.0,57.3587,57.3683,57.33,57.3587,44420.0
2024-01-04 14:00:00,59.97,59.98,59.93,59.95,41626.0,57.3587,57.3683,57.3204,57.3396,41626.0
2024-01-04 14:05:00,59.94,59.96,59.93,59.93,31132.0,57.33,57.3491,57.3204,57.3204,31132.0
2024-01-04 14:10:00,59.94,59.97,59.91,59.96,58671.0,57.33,57.3587,57.3013,57.3491,58671.0
2024-01-04 14:15:00,59.95,59.98,59.94,59.96,28282.0,57.3396,57.3683,57.33,57.3491,28282.0
2024-01-04 14:20:00,59.96,59.98,59.92,59.94,48111.0,57.3491,57.3683,57.3109,57.33,48111.0
2024-01-04 14:25:00,59.94,59.97,59.92,59.95,37580.0,57.33,57.3587,57.3109,57.3396,37580.0
2024-01-04 14:30:00,59.95,59.95,59.92,59.93,48003.0,57.3396,57.3396,57.3109,57.3204,48003.0
2024-01-04 14:35:00,59.93,59.95,59.9,59.94,130845.0,57.3204,57.3396,57.2917,57.33,130845.0
2024-01-04 14:40:00,59.94,59.95,59.89,59.91,80499.0,57.33,57.3396,57.2822,57.3013,80499.0
2024-01-04 14:45:00,59.9,59.95,59.89,59.94,88901.0,57.2917,57.3396,57.2822,57.33,88901.0
2024-01-04 14:50:00,59.94,59.98,59.93,59.98,43636.0,57.33,57.3683,57.3204,57.3683,43636.0
2024-01-04 14:55:00,59.97,59.98,59.94,59.95,37961.0,57.3587,57.3683,57.33,57.3396,37961.0
2024-01-04 15:00:00,59.95,59.95,59.87,59.89,81173.0,57.3396,57.3396,57.263,57.2822,81173.0
2024-01-04 15:05:00,59.9,59.98,59.89,59.97,276922.0,57.2917,57.3683,57.2822,57.3587,276922.0
2024-01-04 15:10:00,59.97,60.02,59.95,59.98,150435.0,57.3587,57.4065,57.3396,57.3683,150435.0
2024-01-04 15:15:00,59.98,60.0,59.95,59.97,132531.0,57.3683,57.3874,57.3396,57.3587,132531.0
2024-01-04 15:20:00,59.98,60.0,59.96,59.97,56287.0,57.3683,57.3874,57.3491,57.3587,56287.0
2024-01-04 15:25:00,59.97,59.97,59.9,59.94,150966.0,57.3587,57.3587,57.2917,57.33,150966.0
2024-01-04 15:30:00,59.94,60.0,59.93,59.97,95024.0,57.33,57.3874,57.3204,57.3587,95024.0
2024-01-04 15:35:00,59.97,59.99,59.93,59.98,89032.0,57.3587,57.3778,57.3204,57.3683,89032.0
2024-01-04 15:40:00,59.98,59.99,59.96,59.98,105228.0,57.3683,57.3778,57.3491,57.3683,105228.0
2024-01-04 15:45:00,59.98,59.99,59.92,59.92,164645.0,57.3683,57.3778,57.3109,57.3109,164645.0
2024-01-04 15:50:00,59.92,59.94,59.83,59.85,370516.0,57.3109,57.33,57.2248,57.2439,370516.0
2024-01-04 15:55:00,59.86,59.86,59.74,59.77,1021107.0,57.2535,57.2535,57.1387,57.1674,1021107.0
2024-01-05 09:30:00,59.8,59.84,59.58,59.58,342752.0,57.1961,57.2344,56.9857,56.9857,342752.0
2024-01-05 09:35:00,59.58,59.73,59.58,59.67,80900.0,56.9857,57.1291,56.9857,57.0718,80900.0
2024-01-05 09:40:00,59.68,59.7,59.59,59.67,64259.0,57.0813,57.1005,56.9952,57.0718,64259.0
2024-01-05 09:45:00,59.67,59.71,59.64,59.68,88656.0,57.0718,57.11,57.0431,57.0813,88656.0
2024-01-05 09:50:00,59.68,59.74,59.67,59.69,53279.0,57.0813,57.1387,57.0718,57.0909,53279.0
2024-01-05 09:55:00,59.69,59.77,59.66,59.76,65501.0,57.0909,57.1674,57.0622,57.1578,65501.0
2024-01-05 10:00:00,59.76,59.84,59.73,59.8,115204.0,57.1578,57.2344,57.1291,57.1961,115204.0
2024-01-05 10:05:00,59.8,59.89,59.79,59.87,116215.0,57.1961,57.2822,57.1865,57.263,116215.0
2024-01-05 10:10:00,59.87,59.9,59.82,59.88,154909.0,57.263,57.2917,57.2152,57.2726,154909.0
2024-01-05 10:15:00,59.88,59.93,59.85,59.92,67732.0,57.2726,57.3204,57.2439,57.3109,67732.0
2024-01-05 10:20:00,59.92,59.93,59.88,59.93,74327.0,57.3109,57.3204,57.2726,57.3204,74327.0
2024-01-05 10:25:00,59.93,59.93,59.88,59.89,95526.0,57.3204,57.3204,57.2726,57.2822,95526.0
2024-01-05 10:30:00,59.89,59.91,59.86,59.9,57207.0,57.2822,57.3013,57.2535,57.2917,57207.0
2024-01-05 10:35:00,59.89,59.89,59.8,59.8,91805.0,57.2822,57.2822,57.1961,57.1961,91805.0
2024-01-05 10:40:00,59.8,59.87,59.79,59.86,112799.0,57.1961,57.263,57.1865,57.2535,112799.0
2024-01-05 10:45:00,59.85,59.9,59.83,59.84,90267.0,57.2439,57.2917,57.2248,57.2344,90267.0
2024-01-05 10:50:00,59.84,59.91,59.82,59.88,72750.0,57.2344,57.3013,57.2152,57.2726,72750.0
2024-01-05 10:55:00,59.87,59.93,59.86,59.9,53245.0,57.263,57.3204,57.2535,57.2917,53245.0
2024-01-05 11:00:00,59.9,59.94,59.89,59.92,167282.0,57.2917,57.33,57.2822,57.3109,167282.0
2024-01-05 11:05:00,59.92,59.95,59.89,59.93,108810.0,57.3109,57.3396,57.2822,57.3204,108810.0
2024-01-05 11:10:00,59.93,59.93,59.82,59.83,63354.0,57.3204,57.3204,57.2152,57.2248,63354.0
2024-01-05 11:15:00,59.83,59.83,59.69,59.7,108870.0,57.2248,57.2248,57.0909,57.1005,108870.0
2024-01-05 11:20:00,59.7,59.73,59.66,59.7,53884.0,57.1005,57.1291,57.0622,57.1005,53884.0
2024-01-05 11:25:00,59.7,59.7,59.62,59.66,62390.0,57.1005,57.1005,57.0239,57.0622,62390.0
2024-01-05 11:30:00,59.67,59.7,59.65,59.67,48248.0,57.0718,57.1005,57.0526,57.0718,48248.0
2024-01-05 11:35:00,59.66,59.67,59.56,59.58,58626.0,57.0622,57.0718,56.9665,56.9857,58626.0
2024-01-05 11:40:00,59.58,59.59,59.55,59.56,44887.0,56.9857,56.9952,56.957,56.9665,44887.0
2024-01-05 11:45:00,59.57,59.57,59.51,59.51,110144.0,56.9761,56.9761,56.9187,56.9187,110144.0
2024-01-05 11:50:00,59.51,59.52,59.42,59.42,75295.0,56.9187,56.9283,56.8326,56.8326,75295.0
2024-01-05 11:55:00,59.42,59.42,59.38,59.39,82050.0,56.8326,56.8326,56.7944,56.804,82050.0
2024-01-05 12:00:00,59.4,59.41,59.34,59.34,86424.0,56.8135,56.8231,56.7561,56.7561,86424.0
2024-01-05 12:05:00,59.34,59.37,59.27,59.27,112450.0,56.7561,56.7848,56.6892,56.6892,112450.0
2024-01-05 12:10:00,59.29,59.29,59.22,59.22,107014.0,56.7083,56.7083,56.6414,56.6414,107014.0
2024-01-05 12:15:00,59.23,59.24,59.18,59.22,107726.0,56.6509,56.6605,56.6031,56.6414,107726.0
2024-01-05 12:20:00,59.22,59.27,59.21,59.22,65587.0,56.6414,56.6892,56.6318,56.6414,65587.0
2024-01-05 12:25:00,59.22,59.25,59.19,59.21,65642.0,56.6414,56.67,56.6127,56.6318,65642.0
2024-01-05 12:30:00,59.2,59.23,59.15,59.17,45995.0,56.6222,56.6509,56.5744,56.5935,45995.0
2024-01-05 12:35:00,59.17,59.2,59.15,59.16,77460.0,56.5935,56.6222,56.5744,56.584,77460.0
2024-01-05 12:40:00,59.16,59.21,59.14,59.2,55386.0,56.584,56.6318,56.5648,56.6222,55386.0
2024-01-05 12:45:00,59.21,59.23,59.18,59.22,66107.0,56.6318,56.6509,56.6031,56.6414,66107.0
2024-01-05 12:50:00,59.22,59.26,59.19,59.2,49047.0,56.6414,56.6796,56.6127,56.6222,49047.0
2024-01-05 12:55:00,59.2,59.22,59.16,59.21,29791.0,56.6222,56.6414,56.584,56.6318,29791.0
2024-01-05 13:00:00,59.21,59.21,59.15,59.19,33201.0,56.6318,56.6318,56.5744,56.6127,33201.0
2024-01-05 13:05:00,59.19,59.19,59.15,59.16,36569.0,56.6127,56.6127,56.5744,56.584,36569.0
2024-01-05 13:10:00,59.15,59.21,59.12,59.2,71254.0,56.5744,56.6318,56.5457,56.6222,71254.0
2024-01-05 13:15:00,59.2,59.2,59.09,59.1,64853.0,56.6222,56.6222,56.517,56.5266,64853.0
2024-01-05 13:20:00,59.1,59.17,59.09,59.17,80512.0,56.5266,56.5935,56.517,56.5935,80512.0
2024-01-05 13:25:00,59.17,59.25,59.16,59.23,56328.0,56.5935,56.67,56.584,56.6509,56328.0
2024-01-05 13:30:00,59.23,59.27,59.21,59.25,87043.0,56.6509,56.6892,56.6318,56.67,87043.0
2024-01-05 13:35:00,59.26,59.32,59.24,59.3,62361.0,56.6796,56.737,56.6605,56.7179,62361.0
2024-01-05 13:40:00,59.31,59.34,59.29,59.3,51184.0,56.7274,56.7561,56.7083,56.7179,51184.0
2024-01-05 13:45:00,59.3,59.35,59.27,59.3,91564.0,56.7179,56.7657,56.6892,56.7179,91564.0
2024-01-05 13:50:00,59.31,59.34,59.29,59.34,32561.0,56.7274,56.7561,56.7083,56.7561,32561.0
2024-01-05 13:55:00,59.34,59.37,59.33,59.37,51922.0,56.7561,56.7848,56.7466,56.7848,51922.0
2024-01-05 14:00:00,59.37,59.41,59.36,59.41,50923.0,56.7848,56.8231,56.7753,56.8231,50923.0
2024-01-05 14:05:00,59.41,59.43,59.39,59.41,54040.0,56.8231,56.8422,56.804,56.8231,54040.0
2024-01-05 14:10:00,59.41,59.47,59.4,59.47,78983.0,56.8231,56.8805,56.8135,56.8805,78983.0
2024-01-05 14:15:00,59.47,59.5,59.43,59.44,72520.0,56.8805,56.9092,56.8422,56.8518,72520.0
2024-01-05 14:20:00,59.44,59.45,59.42,59.44,41801.0,56.8518,56.8613,56.8326,56.8518,41801.0
2024-01-05 14:25:00,59.44,59.46,59.41,59.43,44529.0,56.8518,56.8709,56.8231,56.8422,44529.0
2024-01-05 14:30:00,59.44,59.48,59.42,59.48,58678.0,56.8518,56.89,56.8326,56.89,58678.0
2024-01-05 14:35:00,59.48,59.53,59.47,59.5,52711.0,56.89,56.9379,56.8805,56.9092,52711.0
2024-01-05 14:40:00,59.5,59.5,59.46,59.49,53556.0,56.9092,56.9092,56.8709,56.8996,53556.0
2024-01-05 14:45:00,59.49,59.5,59.43,59.45,82073.0,56.8996,56.9092,56.8422,56.8613,82073.0
2024-01-05 14:50:00,59.45,59.45,59.39,59.44,72085.0,56.8613,56.8613,56.804,56.8518,72085.0
2024-01-05 14:55:00,59.44,59.46,59.39,59.41,52064.0,56.8518,56.8709,56.804,56.8231,52064.0
2024-01-05 15:00:00,59.41,59.45,59.39,59.44,63234.0,56.8231,56.8613,56.804,56.8518,63234.0
2024-01-05 15:05:00,59.44,59.44,59.4,59.42,51077.0,56.8518,56.8518,56.8135,56.8326,51077.0
2024-01-05 15:10:00,59.42,59.5,59.41,59.47,95294.0,56.8326,56.9092,56.8231,56.8805,95294.0
2024-01-05 15:15:00,59.46,59.49,59.44,59.49,57785.0,56.8709,56.8996,56.8518,56.8996,57785.0
2024-01-05 15:20:00,59.48,59.5,59.45,59.48,93136.0,56.89,56.9092,56.8613,56.89,93136.0
2024-01-05 15:25:00,59.48,59.49,59.43,59.48,73769.0,56.89,56.8996,56.8422,56.89,73769.0
2024-01-05 15:30:00,59.48,59.49,59.43,59.47,90693.0,56.89,56.8996,56.8422,56.8805,90693.0
2024-01-05 15:35:00,59.47,59.51,59.46,59.51,110992.0,56.8805,56.9187,56.8709,56.9187,110992.0
2024-01-05 15:40:00,59.51,59.58,59.49,59.58,183342.0,56.9187,56.9857,56.8996,56.9857,183342.0
2024-01-05 15:45:00,59.58,59.62,59.56,59.62,191715.0,56.9857,57.0239,56.9665,57.0239,191715.0
2024-01-05 15:50:00,59.63,59.71,59.6,59.69,315922.0,57.0335,57.11,57.0048,57.0909,315922.0
2024-01-05 15:55:00,59.69,59.71,59.62,59.66,734386.0,57.0909,57.11,57.0239,57.0622,734386.0
2024-01-08 09:30:00,59.68,59.74,59.62,59.69,271153.0,57.0813,57.1387,57.0239,57.0909,271153.0
2024-01-08 09:35:00,59.69,59.77,59.63,59.7,50528.0,57.0909,57.1674,57.0335,57.1005,50528.0
2024-01-08 09:40:00,59.7,59.75,59.64,59.68,55280.0,57.1005,57.1483,57.0431,57.0813,55280.0
2024-01-08 09:45:00,59.68,59.76,59.67,59.75,90570.0,57.0813,57.1578,57.0718,57.1483,90570.0
2024-01-08 09:50:00,59.75,59.8,59.64,59.68,101056.0,57.1483,57.1961,57.0431,57.0813,101056.0
2024-01-08 09:55:00,59.68,59.73,59.59,59.64,99112.0,57.0813,57.1291,56.9952,57.0431,99112.0
2024-01-08 10:00:00,59.64,59.64,59.51,59.57,148488.0,57.0431,57.0431,56.9187,56.9761,148488.0
2024-01-08 10:05:00,59.57,59.59,59.45,59.48,113174.0,56.9761,56.9952,56.8613,56.89,113174.0
2024-01-08 10:10:00,59.48,59.53,59.47,59.5,76299.0,56.89,56.9379,56.8805,56.9092,76299.0
2024-01-08 10:15:00,59.51,59.52,59.45,59.46,92264.0,56.9187,56.9283,56.8613,56.8709,92264.0
2024-01-08 10:20:00,59.46,59.53,59.42,59.53,81136.0,56.8709,56.9379,56.8326,56.9379,81136.0
2024-01-08 10:25:00,59.53,59.57,59.52,59.53,80465.0,56.9379,56.9761,56.9283,56.9379,80465.0
2024-01-08 10:30:00,59.54,59.72,59.54,59.7,148647.0,56.9474,57.1196,56.9474,57.1005,148647.0
2024-01-08 10:35:00,59.71,59.76,59.67,59.71,141900.0,57.11,57.1578,57.0718,57.11,141900.0
2024-01-08 10:40:00,59.71,59.78,59.68,59.73,61333.0,57.11,57.177,57.0813,57.1291,61333.0
2024-01-08 10:45:00,59.74,59.77,59.69,59.73,75211.0,57.1387,57.1674,57.0909,57.1291,75211.0
2024-01-08 10:50:00,59.73,59.74,59.65,59.67,63383.0,57.1291,57.1387,57.0526,57.0718,63383.0
2024-01-08 10:55:00,59.67,59.71,59.66,59.71,49368.0,57.0718,57.11,57.0622,57.11,49368.0
2024-01-08 11:00:00,59.71,59.72,59.62,59.64,64616.0,57.11,57.1196,57.0239,57.0431,64616.0
2024-01-08 11:05:00,59.64,59.7,59.63,59.68,56010.0,57.0431,57.1005,57.0335,57.0813,56010.0
2024-01-08 11:10:00,59.68,59.7,59.64,59.66,37453.0,57.0813,57.1005,57.0431,57.0622,37453.0
2024-01-08 11:15:00,59.66,59.72,59.65,59.67,56783.0,57.0622,57.1196,57.0526,57.0718,56783.0
2024-01-08 11:20:00,59.66,59.73,59.65,59.72,56826.0,57.0622,57.1291,57.0526,57.1196,56826.0
2024-01-08 11:25:00,59.72,59.76,59.71,59.73,38892.0,57.1196,57.1578,57.11,57.1291,38892.0
2024-01-08 11:30:00,59.73,59.73,59.69,59.72,37230.0,57.1291,57.1291,57.0909,57.1196,37230.0
2024-01-08 11:35:00,59.72,59.75,59.7,59.74,56059.0,57.1196,57.1483,57.1005,57.1387,56059.0
2024-01-08 11:40:00,59.74,59.78,59.71,59.78,67368.0,57.1387,57.177,57.11,57.177,67368.0
2024-01-08 11:45:00,59.78,59.8,59.74,59.75,99364.0,57.177,57.1961,57.1387,57.1483,99364.0
2024-01-08 11:50:00,59.75,59.78,59.73,59.73,46357.0,57.1483,57.177,57.1291,57.1291,46357.0
2024-01-08 11:55:00,59.73,59.75,59.71,59.73,92220.0,57.1291,57.1483,57.11,57.1291,92220.0
2024-01-08 12:00:00,59.73,59.8,59.72,59.77,38933.0,57.1291,57.1961,57.1196,57.1674,38933.0
2024-01-08 12:05:00,59.77,59.79,59.74,59.77,49605.0,57.1674,57.1865,57.1387,57.1674,49605.0
2024-01-08 12:10:00,59.77,59.8,59.75,59.77,38214.0,57.1674,57.1961,57.1483,57.1674,38214.0
2024-01-08 12:15:00,59.77,59.8,59.76,59.76,35050.0,57.1674,57.1961,57.1578,57.1578,35050.0
2024-01-08 12:20:00,59.76,59.78,59.72,59.76,58041.0,57.1578,57.177,57.1196,57.1578,58041.0
2024-01-08 12:25:00,59.77,59.77,59.73,59.76,36081.0,57.1674,57.1674,57.1291,57.1578,36081.0
2024-01-08 12:30:00,59.76,59.76,59.73,59.76,22227.0,57.1578,57.1578,57.1291,57.1578,22227.0
2024-01-08 12:35:00,59.75,59.79,59.74,59.78,35955.0,57.1483,57.1865,57.1387,57.177,35955.0
2024-01-08 12:40:00,59.78,59.79,59.74,59.77,33322.0,57.177,57.1865,57.1387,57.1674,33322.0
2024-01-08 12:45:00,59.77,59.81,59.75,59.77,56182.0,57.1674,57.2057,57.1483,57.1674,56182.0
2024-01-08 12:50:00,59.76,59.81,59.75,59.81,42985.0,57.1578,57.2057,57.1483,57.2057,42985.0
2024-01-08 12:55:00,59.81,59.82,59.78,59.81,25084.0,57.2057,57.2152,57.177,57.2057,25084.0
2024-01-08 13:00:00,59.8,59.82,59.78,59.79,35053.0,57.1961,57.2152,57.177,57.1865,35053.0
2024-01-08 13:05:00,59.78,59.84,59.78,59.79,49810.0,57.177,57.2344,57.177,57.1865,49810.0
2024-01-08 13:10:00,59.79,59.79,59.74,59.78,46516.0,57.1865,57.1865,57.1387,57.177,46516.0
2024-01-08 13:15:00,59.78,59.79,59.76,59.76,38734.0,57.177,57.1865,57.1578,57.1578,38734.0
2024-01-08 13:20:00,59.77,59.79,59.76,59.79,55452.0,57.1674,57.1865,57.1578,57.1865,55452.0
2024-01-08 13:25:00,59.79,59.81,59.77,59.8,58483.0,57.1865,57.2057,57.1674,57.1961,58483.0
2024-01-08 13:30:00,59.8,59.82,59.78,59.8,46427.0,57.1961,57.2152,57.177,57.1961,46427.0
2024-01-08 13:35:00,59.8,59.81,59.78,59.79,32527.0,57.1961,57.2057,57.177,57.1865,32527.0
2024-01-08 13:40:00,59.79,59.79,59.77,59.77,49472.0,57.1865,57.1865,57.1674,57.1674,49472.0
2024-01-08 13:45:00,59.78,59.81,59.77,59.78,84014.0,57.177,57.2057,57.1674,57.177,84014.0
2024-01-08 13:50:00,59.78,59.81,59.75,59.8,47909.0,57.177,57.2057,57.1483,57.1961,47909.0
2024-01-08 13:55:00,59.8,59.83,59.79,59.82,41079.0,57.1961,57.2248,57.1865,57.2152,41079.0
2024-01-08 14:00:00,59.82,59.82,59.78,59.8,50635.0,57.2152,57.2152,57.177,57.1961,50635.0
2024-01-08 14:05:00,59.8,59.81,59.77,59.78,30987.0,57.1961,57.2057,57.1674,57.177,30987.0
2024-01-08 14:10:00,59.78,59.86,59.78,59.86,71969.0,57.177,57.2535,57.177,57.2535,71969.0
2024-01-08 14:15:00,59.86,59.9,59.86,59.88,60086.0,57.2535,57.2917,57.2535,57.2726,60086.0
2024-01-08 14:20:00,59.87,59.92,59.85,59.92,48814.0,57.263,57.3109,57.2439,57.3109,48814.0
2024-01-08 14:25:00,59.92,59.97,59.91,59.95,66362.0,57.3109,57.3587,57.3013,57.3396,66362.0
2024-01-08 14:30:00,59.96,59.99,59.95,59.98,77755.0,57.3491,57.3778,57.3396,57.3683,77755.0
2024-01-08 14:35:00,59.98,59.99,59.96,59.98,63756.0,57.3683,57.3778,57.3491,57.3683,63756.0
2024-01-08 14:40:00,59.98,60.02,59.96,59.98,226573.0,57.3683,57.4065,57.3491,57.3683,226573.0
2024-01-08 14:45:00,59.98,60.03,59.96,60.03,62778.0,57.3683,57.4161,57.3491,57.4161,62778.0
2024-01-08 14:50:00,60.02,60.05,60.0,60.04,54880.0,57.4065,57.4352,57.3874,57.4256,54880.0
2024-01-08 14:55:00,60.04,60.1,60.04,60.09,53908.0,57.4256,57.483,57.4256,57.4735,53908.0
2024-01-08 15:00:00,60.09,60.12,60.06,60.12,86534.0,57.4735,57.5022,57.4448,57.5022,86534.0
2024-01-08 15:05:00,60.11,60.12,60.07,60.12,60083.0,57.4926,57.5022,57.4543,57.5022,60083.0
2024-01-08 15:10:00,60.11,60.12,60.06,60.08,71905.0,57.4926,57.5022,57.4448,57.4639,71905.0
2024-01-08 15:15:00,60.08,60.13,60.07,60.11,47196.0,57.4639,57.5117,57.4543,57.4926,47196.0
2024-01-08 15:20:00,60.12,60.16,60.1,60.13,72896.0,57.5022,57.5404,57.483,57.5117,72896.0
2024-01-08 15:25:00,60.13,60.14,60.1,60.1,103818.0,57.5117,57.5213,57.483,57.483,103818.0
2024-01-08 15:30:00,60.1,60.15,60.09,60.12,72544.0,57.483,57.5309,57.4735,57.5022,72544.0
2024-01-08 15:35:00,60.12,60.16,60.1,60.14,128278.0,57.5022,57.5404,57.483,57.5213,128278.0
2024-01-08 15:40:00,60.15,60.18,60.12,60.12,136715.0,57.5309,57.5596,57.5022,57.5022,136715.0
2024-01-08 15:45:00,60.12,60.13,60.06,60.07,133250.0,57.5022,57.5117,57.4448,57.4543,133250.0
2024-01-08 15:50:00,60.07,60.15,60.06,60.09,331586.0,57.4543,57.5309,57.4448,57.4735,331586.0
2024-01-08 15:55:00,60.09,60.15,60.08,60.13,412473.0,57.4735,57.5309,57.4639,57.5117,412473.0
2024-01-09 09:30:00,59.99,59.99,59.62,59.66,303476.0,57.3778,57.3778,57.0239,57.0622,303476.0
2024-01-09 09:35:00,59.69,59.86,59.68,59.82,95666.0,57.0909,57.2535,57.0813,57.2152,95666.0
2024-01-09 09:40:00,59.81,59.91,59.77,59.9,75800.0,57.2057,57.3013,57.1674,57.2917,75800.0
2024-01-09 09:45:00,59.9,59.99,59.85,59.99,82896.0,57.2917,57.3778,57.2439,57.3778,82896.0
2024-01-09 09:50:00,59.98,59.99,59.91,59.95,62055.0,57.3683,57.3778,57.3013,57.3396,62055.0
2024-01-09 09:55:00,59.95,59.95,59.9,59.95,117659.0,57.3396,57.3396,57.2917,57.3396,117659.0
2024-01-09 10:00:00,59.95,59.98,59.9,59.94,105202.0,57.3396,57.3683,57.2917,57.33,105202.0
2024-01-09 10:05:00,59.93,59.93,59.85,59.9,55084.0,57.3204,57.3204,57.2439,57.2917,55084.0
2024-01-09 10:10:00,59.89,59.94,59.89,59.94,60027.0,57.2822,57.33,57.2822,57.33,60027.0
2024-01-09 10:15:00,59.94,60.01,59.93,60.0,136241.0,57.33,57.397,57.3204,57.3874,136241.0
2024-01-09 10:20:00,60.0,60.0,59.96,59.99,71268.0,57.3874,57.3874,57.3491,57.3778,71268.0
2024-01-09 10:25:00,59.99,60.03,59.98,60.01,58071.0,57.3778,57.4161,57.3683,57.397,58071.0
2024-01-09 10:30:00,60.01,60.14,60.0,60.14,78026.0,57.397,57.5213,57.3874,57.5213,78026.0
2024-01-09 10:35:00,60.13,60.14,60.03,60.05,84056.0,57.5117,57.5213,57.4161,57.4352,84056.0
2024-01-09 10:40:00,60.05,60.08,60.03,60.06,53186.0,57.4352,57.4639,57.4161,57.4448,53186.0
2024-01-09 10:45:00,60.05,60.07,60.01,60.03,49949.0,57.4352,57.4543,57.397,57.4161,49949.0
2024-01-09 10:50:00,60.04,60.07,60.02,60.03,60730.0,57.4256,57.4543,57.4065,57.4161,60730.0
2024-01-09 10:55:00,60.03,60.04,60.0,60.02,41620.0,57.4161,57.4256,57.3874,57.4065,41620.0
2024-01-09 11:00:00,60.01,60.03,59.99,60.02,62402.0,57.397,57.4161,57.3778,57.4065,62402.0
2024-01-09 11:05:00,60.02,60.04,59.98,60.04,39571.0,57.4065,57.4256,57.3683,57.4256,39571.0
2024-01-09 11:10:00,60.04,60.05,59.99,60.02,31399.0,57.4256,57.4352,57.3778,57.4065,31399.0
2024-01-09 11:15:00,60.02,60.04,59.99,60.02,39290.0,57.4065,57.4256,57.3778,57.4065,39290.0
2024-01-09 11:20:00,60.02,60.07,60.02,60.03,50069.0,57.4065,57.4543,57.4065,57.4161,50069.0
2024-01-09 11:25:00,60.03,60.07,60.01,60.03,44767.0,57.4161,57.4543,57.397,57.4161,44767.0
2024-01-09 11:30:00,60.03,60.07,60.01,60.05,41114.0,57.4161,57.4543,57.397,57.4352,41114.0
2024-01-09 11:35:00,60.05,60.06,60.01,60.03,45436.0,57.4352,57.4448,57.397,57.4161,45436.0
2024-01-09 11:40:00,60.03,60.04,60.01,60.04,66526.0,57.4161,57.4256,57.397,57.4256,66526.0
2024-01-09 11:45:00,60.04,60.07,60.02,60.05,56208.0,57.4256,57.4543,57.4065,57.4352,56208.0
2024-01-09 11:50:00,60.05,60.05,59.98,59.98,43159.0,57.4352,57.4352,57.3683,57.3683,43159.0
2024-01-09 11:55:00,59.98,60.0,59.97,60.0,28400.0,57.3683,57.3874,57.3587,57.3874,28400.0
2024-01-09 12:00:00,59.99,60.0,59.96,59.96,49556.0,57.3778,57.3874,57.3491,57.3491,49556.0
2024-01-09 12:05:00,59.96,59.97,59.93,59.96,48222.0,57.3491,57.3587,57.3204,57.3491,48222.0
2024-01-09 12:10:00,59.96,59.97,59.9,59.92,44416.0,57.3491,57.3587,57.2917,57.3109,44416.0
2024-01-09 12:15:00,59.92,59.93,59.87,59.88,103600.0,57.3109,57.3204,57.263,57.2726,103600.0
2024-01-09 12:20:00,59.88,59.91,59.85,59.91,80118.0,57.2726,57.3013,57.2439,57.3013,80118.0
2024-01-09 12:25:00,59.91,59.91,59.88,59.89,52548.0,57.3013,57.3013,57.2726,57.2822,52548.0
2024-01-09 12:30:00,59.89,59.91,59.88,59.91,39166.0,57.2822,57.3013,57.2726,57.3013,39166.0
2024-01-09 12:35:00,59.91,59.91,59.87,59.88,33589.0,57.3013,57.3013,57.263,57.2726,33589.0
2024-01-09 12:40:00,59.87,59.89,59.86,59.87,60833.0,57.263,57.2822,57.2535,57.263,60833.0
2024-01-09 12:45:00,59.88,59.9,59.84,59.84,45475.0,57.2726,57.2917,57.2344,57.2344,45475.0
2024-01-09 12:50:00,59.85,59.87,59.83,59.84,44714.0,57.2439,57.263,57.2248,57.2344,44714.0
2024-01-09 12:55:00,59.84,59.84,59.78,59.79,42422.0,57.2344,57.2344,57.177,57.1865,42422.0
2024-01-09 13:00:00,59.78,59.84,59.77,59.8,65527.0,57.177,57.2344,57.1674,57.1961,65527.0
2024-01-09 13:05:00,59.8,59.8,59.74,59.77,59929.0,57.1961,57.1961,57.1387,57.1674,59929.0
2024-01-09 13:10:00,59.77,59.81,59.76,59.8,38706.0,57.1674,57.2057,57.1578,57.1961,38706.0
2024-01-09 13:15:00,59.81,59.82,59.77,59.78,68029.0,57.2057,57.2152,57.1674,57.177,68029.0
2024-01-09 13:20:00,59.78,59.8,59.77,59.78,41475.0,57.177,57.1961,57.1674,57.177,41475.0
2024-01-09 13:25:00,59.77,59.79,59.75,59.79,43018.0,57.1674,57.1865,57.1483,57.1865,43018.0
2024-01-09 13:30:00,59.79,59.81,59.75,59.8,99588.0,57.1865,57.2057,57.1483,57.1961,99588.0
2024-01-09 13:35:00,59.8,59.84,59.78,59.84,67117.0,57.1961,57.2344,57.177,57.2344,67117.0
2024-01-09 13:40:00,59.84,59.86,59.83,59.86,56333.0,57.2344,57.2535,57.2248,57.2535,56333.0
2024-01-09 13:45:00,59.86,59.88,59.84,59.86,100781.0,57.2535,57.2726,57.2344,57.2535,100781.0
2024-01-09 13:50:00,59.86,59.93,59.86,59.89,58987.0,57.2535,57.3204,57.2535,57.2822,58987.0
2024-01-09 13:55:00,59.9,59.91,59.86,59.87,57693.0,57.2917,57.3013,57.2535,57.263,57693.0
2024-01-09 14:00:00,59.87,59.88,59.83,59.85,44228.0,57.263,57.2726,57.2248,57.2439,44228.0
2024-01-09 14:05:00,59.85,59.87,59.82,59.83,69834.0,57.2439,57.263,57.2152,57.2248,69834.0
2024-01-09 14:10:00,59.83,59.85,59.78,59.79,66027.0,57.2248,57.2439,57.177,57.1865,66027.0
2024-01-09 14:15:00,59.79,59.84,59.77,59.83,55465.0,57.1865,57.2344,57.1674,57.2248,55465.0
2024-01-09 14:20:00,59.83,59.84,59.81,59.83,71102.0,57.2248,57.2344,57.2057,57.2248,71102.0
2024-01-09 14:25:00,59.83,59.85,59.79,59.8,69788.0,57.2248,57.2439,57.1865,57.1961,69788.0
2024-01-09 14:30:00,59.8,59.82,59.78,59.82,56811.0,57.1961,57.2152,57.177,57.2152,56811.0
2024-01-09 14:35:00,59.82,59.84,59.8,59.83,71860.0,57.2152,57.2344,57.1961,57.2248,71860.0
2024-01-09 14:40:00,59.82,59.83,59.79,59.83,50630.0,57.2152,57.2248,57.1865,57.2248,50630.0
2024-01-09 14:45:00,59.83,59.84,59.8,59.83,40881.0,57.2248,57.2344,57.1961,57.2248,40881.0
2024-01-09 14:50:00,59.83,59.84,59.8,59.83,50100.0,57.2248,57.2344,57.1961,57.2248,50100.0
2024-01-09 14:55:00,59.83,59.84,59.8,59.82,50583.0,57.2248,57.2344,57.1961,57.2152,50583.0
2024-01-09 15:00:00,59.82,59.85,59.81,59.82,53152.0,57.2152,57.2439,57.2057,57.2152,53152.0
2024-01-09 15:05:00,59.83,59.83,59.78,59.82,54166.0,57.2248,57.2248,57.177,57.2152,54166.0
2024-01-09 15:10:00,59.82,59.92,59.81,59.91,107962.0,57.2152,57.3109,57.2057,57.3013,107962.0
2024-01-09 15:15:00,59.91,59.91,59.84,59.87,139426.0,57.3013,57.3013,57.2344,57.263,139426.0
2024-01-09 15:20:00,59.87,59.91,59.85,59.86,84066.0,57.263,57.3013,57.2439,57.2535,84066.0
2024-01-09 15:25:00,59.86,59.89,59.86,59.87,56000.0,57.2535,57.2822,57.2535,57.263,56000.0
2024-01-09 15:30:00,59.87,59.91,59.85,59.9,102648.0,57.263,57.3013,57.2439,57.2917,102648.0
2024-01-09 15:35:00,59.91,59.93,59.88,59.91,66478.0,57.3013,57.3204,57.2726,57.3013,66478.0
2024-01-09 15:40:00,59.91,59.93,59.89,59.93,106721.0,57.3013,57.3204,57.2822,57.3204,106721.0
2024-01-09 15:45:00,59.93,59.98,59.9,59.96,225096.0,57.3204,57.3683,57.2917,57.3491,225096.0
2024-01-09 15:50:00,59.96,60.03,59.94,60.03,378284.0,57.3491,57.4161,57.33,57.4161,378284.0
2024-01-09 15:55:00,60.02,60.03,59.97,59.98,793249.0,57.4065,57.4161,57.3587,57.3683,793249.0
2024-01-10 09:30:00,60.22,60.25,60.09,60.16,470912.0,57.5978,57.6265,57.4735,57.5404,470912.0
2024-01-10 09:35:00,60.16,60.37,60.15,60.33,209113.0,57.5404,57.7413,57.5309,57.703,209113.0
2024-01-10 09:40:00,60.33,60.4,60.3,60.38,121403.0,57.703,57.77,57.6743,57.7508,121403.0
2024-01-10 09:45:00,60.37,60.4,60.34,60.36,101592.0,57.7413,57.77,57.7126,57.7317,101592.0
2024-01-10 09:50:00,60.36,60.41,60.25,60.31,87992.0,57.7317,57.7795,57.6265,57.6839,87992.0
2024-01-10 09:55:00,60.3,60.36,60.24,60.25,94487.0,57.6743,57.7317,57.6169,57.6265,94487.0
2024-01-10 10:00:00,60.25,60.32,60.24,60.31,118142.0,57.6265,57.6935,57.6169,57.6839,118142.0
2024-01-10 10:05:00,60.3,60.32,60.13,60.13,84872.0,57.6743,57.6935,57.5117,57.5117,84872.0
2024-01-10 10:10:00,60.14,60.14,60.04,60.05,103279.0,57.5213,57.5213,57.4256,57.4352,103279.0
2024-01-10 10:15:00,60.04,60.11,60.01,60.09,98862.0,57.4256,57.4926,57.397,57.4735,98862.0
2024-01-10 10:20:00,60.1,60.13,60.07,60.12,51499.0,57.483,57.5117,57.4543,57.5022,51499.0
2024-01-10 10:25:00,60.12,60.2,60.12,60.16,87392.0,57.5022,57.5787,57.5022,57.5404,87392.0
2024-01-10 10:30:00,60.16,60.22,60.15,60.22,81741.0,57.5404,57.5978,57.5309,57.5978,81741.0
2024-01-10 10:35:00,60.22,60.23,60.18,60.19,72676.0,57.5978,57.6074,57.5596,57.5691,72676.0
2024-01-10 10:40:00,60.19,60.22,60.15,60.16,76760.0,57.5691,57.5978,57.5309,57.5404,76760.0
2024-01-10 10:45:00,60.16,60.21,60.14,60.17,55872.0,57.5404,57.5882,57.5213,57.55,55872.0
2024-01-10 10:50:00,60.17,60.17,60.1,60.11,50114.0,57.55,57.55,57.483,57.4926,50114.0
2024-01-10 10:55:00,60.1,60.1,60.05,60.07,208002.0,57.483,57.483,57.4352,57.4543,208002.0
2024-01-10 11:00:00,60.07,60.1,60.03,60.04,52724.0,57.4543,57.483,57.4161,57.4256,52724.0
2024-01-10 11:05:00,60.04,60.05,60.01,60.02,93295.0,57.4256,57.4352,57.397,57.4065,93295.0
2024-01-10 11:10:00,60.03,60.05,59.99,60.05,71077.0,57.4161,57.4352,57.3778,57.4352,71077.0
2024-01-10 11:15:00,60.04,60.05,59.98,60.02,71381.0,57.4256,57.4352,57.3683,57.4065,71381.0
2024-01-10 11:20:00,60.02,60.07,60.0,60.05,56905.0,57.4065,57.4543,57.3874,57.4352,56905.0
2024-01-10 11:25:00,60.05,60.08,60.04,60.04,48480.0,57.4352,57.4639,57.4256,57.4256,48480.0
2024-01-10 11:30:00,60.04,60.06,60.02,60.04,56896.0,57.4256,57.4448,57.4065,57.4256,56896.0
2024-01-10 11:35:00,60.04,60.07,60.01,60.07,38576.0,57.4256,57.4543,57.397,57.4543,38576.0
2024-01-10 11:40:00,60.06,60.09,60.05,60.05,70824.0,57.4448,57.4735,57.4352,57.4352,70824.0
2024-01-10 11:45:00,60.06,60.08,60.02,60.04,60304.0,57.4448,57.4639,57.4065,57.4256,60304.0
2024-01-10 11:50:00,60.03,60.08,60.02,60.08,43846.0,57.4161,57.4639,57.4065,57.4639,43846.0
2024-01-10 11:55:00,60.08,60.1,60.05,60.09,42929.0,57.4639,57.483,57.4352,57.4735,42929.0
2024-01-10 12:00:00,60.09,60.11,60.05,60.08,109119.0,57.4735,57.4926,57.4352,57.4639,109119.0
2024-01-10 12:05:00,60.09,60.12,60.07,60.1,29259.0,57.4735,57.5022,57.4543,57.483,29259.0
2024-01-10 12:10:00,60.1,60.12,60.08,60.11,48323.0,57.483,57.5022,57.4639,57.4926,48323.0
2024-01-10 12:15:00,60.1,60.16,60.1,60.14,76976.0,57.483,57.5404,57.483,57.5213,76976.0
2024-01-10 12:20:00,60.14,60.16,60.12,60.13,52995.0,57.5213,57.5404,57.5022,57.5117,52995.0
2024-01-10 12:25:00,60.12,60.13,60.09,60.12,32310.0,57.5022,57.5117,57.4735,57.5022,32310.0
2024-01-10 12:30:00,60.12,60.13,60.09,60.12,55113.0,57.5022,57.5117,57.4735,57.5022,55113.0
2024-01-10 12:35:00,60.12,60.12,60.08,60.1,53338.0,57.5022,57.5022,57.4639,57.483,53338.0
2024-01-10 12:40:00,60.1,60.11,60.05,60.1,74988.0,57.483,57.4926,57.4352,57.483,74988.0
2024-01-10 12:45:00,60.09,60.12,60.08,60.09,57503.0,57.4735,57.5022,57.4639,57.4735,57503.0
2024-01-10 12:50:00,60.09,60.13,60.07,60.13,50868.0,57.4735,57.5117,57.4543,57.5117,50868.0
2024-01-10 12:55:00,60.13,60.16,60.12,60.15,35031.0,57.5117,57.5404,57.5022,57.5309,35031.0
2024-01-10 13:00:00,60.15,60.17,60.11,60.15,79998.0,57.5309,57.55,57.4926,57.5309,79998.0
2024-01-10 13:05:00,60.15,60.16,60.1,60.12,84307.0,57.5309,57.5404,57.483,57.5022,84307.0
2024-01-10 13:10:00,60.12,60.13,60.07,60.11,62627.0,57.5022,57.5117,57.4543,57.4926,62627.0
2024-01-10 13:15:00,60.11,60.12,60.07,60.09,48650.0,57.4926,57.5022,57.4543,57.4735,48650.0
2024-01-10 13:20:00,60.09,60.1,60.08,60.09,113934.0,57.4735,57.483,57.4639,57.4735,113934.0
2024-01-10 13:25:00,60.09,60.14,60.09,60.1,69902.0,57.4735,57.5213,57.4735,57.483,69902.0
2024-01-10 13:30:00,60.1,60.15,60.09,60.13,67666.0,57.483,57.5309,57.4735,57.5117,67666.0
2024-01-10 13:35:00,60.14,60.15,60.1,60.14,59293.0,57.5213,57.5309,57.483,57.5213,59293.0
2024-01-10 13:40:00,60.13,60.18,60.12,60.18,49826.0,57.5117,57.5596,57.5022,57.5596,49826.0
2024-01-10 13:45:00,60.17,60.22,60.16,60.21,117886.0,57.55,57.5978,57.5404,57.5882,117886.0
2024-01-10 13:50:00,60.21,60.25,60.19,60.23,57923.0,57.5882,57.6265,57.5691,57.6074,57923.0
2024-01-10 13:55:00,60.23,60.26,60.23,60.26,61438.0,57.6074,57.6361,57.6074,57.6361,61438.0
2024-01-10 14:00:00,60.26,60.27,60.24,60.27,47848.0,57.6361,57.6456,57.6169,57.6456,47848.0
2024-01-10 14:05:00,60.27,60.27,60.2,60.21,54996.0,57.6456,57.6456,57.5787,57.5882,54996.0
2024-01-10 14:10:00,60.2,60.28,60.19,60.23,157930.0,57.5787,57.6552,57.5691,57.6074,157930.0
2024-01-10 14:15:00,60.24,60.26,60.23,60.25,62497.0,57.6169,57.6361,57.6074,57.6265,62497.0
2024-01-10 14:20:00,60.25,60.26,60.22,60.23,69908.0,57.6265,57.6361,57.5978,57.6074,69908.0
2024-01-10 14:25:00,60.23,60.27,60.23,60.27,53807.0,57.6074,57.6456,57.6074,57.6456,53807.0
2024-01-10 14:30:00,60.27,60.28,60.24,60.25,64319.0,57.6456,57.6552,57.6169,57.6265,64319.0
2024-01-10 14:35:00,60.25,60.3,60.25,60.29,79944.0,57.6265,57.6743,57.6265,57.6648,79944.0
2024-01-10 14:40:00,60.29,60.32,60.28,60.29,55692.0,57.6648,57.6935,57.6552,57.6648,55692.0
2024-01-10 14:45:00,60.29,60.32,60.28,60.29,58388.0,57.6648,57.6935,57.6552,57.6648,58388.0
2024-01-10 14:50:00,60.3,60.33,60.28,60.3,50359.0,57.6743,57.703,57.6552,57.6743,50359.0
2024-01-10 14:55:00,60.3,60.34,60.29,60.33,73598.0,57.6743,57.7126,57.6648,57.703,73598.0
2024-01-10 15:00:00,60.33,60.35,60.32,60.34,77407.0,57.703,57.7221,57.6935,57.7126,77407.0
2024-01-10 15:05:00,60.34,60.34,60.3,60.31,84190.0,57.7126,57.7126,57.6743,57.6839,84190.0
2024-01-10 15:10:00,60.3,60.31,60.25,60.28,137767.0,57.6743,57.6839,57.6265,57.6552,137767.0
2024-01-10 15:15:00,60.28,60.31,60.26,60.29,131041.0,57.6552,57.6839,57.6361,57.6648,131041.0
2024-01-10 15:20:00,60.29,60.31,60.26,60.27,93727.0,57.6648,57.6839,57.6361,57.6456,93727.0
2024-01-10 15:25:00,60.27,60.29,60.24,60.29,139487.0,57.6456,57.6648,57.6169,57.6648,139487.0
2024-01-10 15:30:00,60.29,60.31,60.25,60.26,183160.0,57.6648,57.6839,57.6265,57.6361,183160.0
2024-01-10 15:35:00,60.26,60.27,60.23,60.24,100332.0,57.6361,57.6456,57.6074,57.6169,100332.0
2024-01-10 15:40:00,60.24,60.25,60.2,60.22,207985.0,57.6169,57.6265,57.5787,57.5978,207985.0
2024-01-10 15:45:00,60.22,60.24,60.13,60.14,315388.0,57.5978,57.6169,57.5117,57.5213,315388.0
2024-01-10 15:50:00,60.15,60.21,60.11,60.2,314880.0,57.5309,57.5882,57.4926,57.5787,314880.0
2024-01-10 15:55:00,60.2,60.22,60.16,60.19,803492.0,57.5787,57.5978,57.5404,57.5691,803492.0
2024-01-11 09:30:00,60.25,60.26,60.02,60.15,383174.0,57.6265,57.6361,57.4065,57.5309,383174.0
2024-01-11 09:35:00,60.15,60.2,60.06,60.1,94581.0,57.5309,57.5787,57.4448,57.483,94581.0
2024-01-11 09:40:00,60.11,60.14,60.03,60.1,197317.0,57.4926,57.5213,57.4161,57.483,197317.0
2024-01-11 09:45:00,60.1,60.13,59.99,60.01,278321.0,57.483,57.5117,57.3778,57.397,278321.0
2024-01-11 09:50:00,60.01,60.05,59.97,59.97,89367.0,57.397,57.4352,57.3587,57.3587,89367.0
2024-01-11 09:55:00,59.98,60.01,59.94,59.98,88588.0,57.3683,57.397,57.33,57.3683,88588.0
2024-01-11 10:00:00,59.98,60.08,59.96,60.05,108317.0,57.3683,57.4639,57.3491,57.4352,108317.0
2024-01-11 10:05:00,60.05,60.1,59.98,59.99,84403.0,57.4352,57.483,57.3683,57.3778,84403.0
2024-01-11 10:10:00,59.99,59.99,59.85,59.89,91388.0,57.3778,57.3778,57.2439,57.2822,91388.0
2024-01-11 10:15:00,59.88,59.97,59.87,59.94,96920.0,57.2726,57.3587,57.263,57.33,96920.0
2024-01-11 10:20:00,59.94,59.95,59.87,59.89,50525.0,57.33,57.3396,57.263,57.2822,50525.0
2024-01-11 10:25:00,59.88,59.91,59.79,59.8,194975.0,57.2726,57.3013,57.1865,57.1961,194975.0
2024-01-11 10:30:00,59.8,59.88,59.79,59.81,232967.0,57.1961,57.2726,57.1865,57.2057,232967.0
2024-01-11 10:35:00,59.82,59.91,59.79,59.86,79601.0,57.2152,57.3013,57.1865,57.2535,79601.0
2024-01-11 10:40:00,59.87,59.88,59.78,59.78,145241.0,57.263,57.2726,57.177,57.177,145241.0
2024-01-11 10:45:00,59.79,59.81,59.73,59.8,125753.0,57.1865,57.2057,57.1291,57.1961,125753.0
2024-01-11 10:50:00,59.8,59.82,59.77,59.81,79115.0,57.1961,57.2152,57.1674,57.2057,79115.0
2024-01-11 10:55:00,59.82,59.86,59.79,59.82,64861.0,57.2152,57.2535,57.1865,57.2152,64861.0
2024-01-11 11:00:00,59.82,59.83,59.75,59.76,71636.0,57.2152,57.2248,57.1483,57.1578,71636.0
2024-01-11 11:05:00,59.76,59.81,59.74,59.8,79399.0,57.1578,57.2057,57.1387,57.1961,79399.0
2024-01-11 11:10:00,59.8,59.82,59.73,59.75,100900.0,57.1961,57.2152,57.1291,57.1483,100900.0
2024-01-11 11:15:00,59.76,59.81,59.75,59.79,64994.0,57.1578,57.2057,57.1483,57.1865,64994.0
2024-01-11 11:20:00,59.78,59.83,59.78,59.79,103622.0,57.177,57.2248,57.177,57.1865,103622.0
2024-01-11 11:25:00,59.79,59.82,59.78,59.81,60734.0,57.1865,57.2152,57.177,57.2057,60734.0
2024-01-11 11:30:00,59.81,59.83,59.75,59.77,77610.0,57.2057,57.2248,57.1483,57.1674,77610.0
2024-01-11 11:35:00,59.76,59.81,59.76,59.76,58827.0,57.1578,57.2057,57.1578,57.1578,58827.0
2024-01-11 11:40:00,59.76,59.81,59.76,59.8,72493.0,57.1578,57.2057,57.1578,57.1961,72493.0
2024-01-11 11:45:00,59.8,59.84,59.79,59.83,44965.0,57.1961,57.2344,57.1865,57.2248,44965.0
2024-01-11 11:50:00,59.83,59.87,59.77,59.79,57609.0,57.2248,57.263,57.1674,57.1865,57609.0
2024-01-11 11:55:00,59.8,59.8,59.74,59.78,58661.0,57.1961,57.1961,57.1387,57.177,58661.0
2024-01-11 12:00:00,59.77,59.79,59.75,59.77,62569.0,57.1674,57.1865,57.1483,57.1674,62569.0
2024-01-11 12:05:00,59.76,59.77,59.69,59.73,68067.0,57.1578,57.1674,57.0909,57.1291,68067.0
2024-01-11 12:10:00,59.73,59.76,59.72,59.73,68742.0,57.1291,57.1578,57.1196,57.1291,68742.0
2024-01-11 12:15:00,59.73,59.76,59.7,59.72,72703.0,57.1291,57.1578,57.1005,57.1196,72703.0
2024-01-11 12:20:00,59.71,59.74,59.7,59.74,56640.0,57.11,57.1387,57.1005,57.1387,56640.0
2024-01-11 12:25:00,59.73,59.76,59.71,59.72,58952.0,57.1291,57.1578,57.11,57.1196,58952.0
2024-01-11 12:30:00,59.72,59.76,59.7,59.75,51192.0,57.1196,57.1578,57.1005,57.1483,51192.0
2024-01-11 12:35:00,59.76,59.77,59.73,59.75,78305.0,57.1578,57.1674,57.1291,57.1483,78305.0
2024-01-11 12:40:00,59.75,59.81,59.74,59.77,51765.0,57.1483,57.2057,57.1387,57.1674,51765.0
2024-01-11 12:45:00,59.77,59.81,59.77,59.79,38553.0,57.1674,57.2057,57.1674,57.1865,38553.0
2024-01-11 12:50:00,59.8,59.8,59.76,59.79,93489.0,57.1961,57.1961,57.1578,57.1865,93489.0
2024-01-11 12:55:00,59.78,59.81,59.75,59.8,70020.0,57.177,57.2057,57.1483,57.1961,70020.0
2024-01-11 13:00:00,59.8,59.84,59.79,59.82,51499.0,57.1961,57.2344,57.1865,57.2152,51499.0
2024-01-11 13:05:00,59.81,59.82,59.77,59.77,55786.0,57.2057,57.2152,57.1674,57.1674,55786.0
2024-01-11 13:10:00,59.78,59.8,59.77,59.8,92952.0,57.177,57.1961,57.1674,57.1961,92952.0
2024-01-11 13:15:00,59.8,59.82,59.77,59.78,56930.0,57.1961,57.2152,57.1674,57.177,56930.0
2024-01-11 13:20:00,59.79,59.82,59.78,59.81,27897.0,57.1865,57.2152,57.177,57.2057,27897.0
2024-01-11 13:25:00,59.81,59.82,59.77,59.81,41679.0,57.2057,57.2152,57.1674,57.2057,41679.0
2024-01-11 13:30:00,59.82,59.83,59.79,59.83,110791.0,57.2152,57.2248,57.1865,57.2248,110791.0
2024-01-11 13:35:00,59.83,59.84,59.8,59.83,38124.0,57.2248,57.2344,57.1961,57.2248,38124.0
2024-01-11 13:40:00,59.82,59.84,59.8,59.8,70435.0,57.2152,57.2344,57.1961,57.1961,70435.0
2024-01-11 13:45:00,59.8,59.81,59.75,59.8,56685.0,57.1961,57.2057,57.1483,57.1961,56685.0
2024-01-11 13:50:00,59.8,59.84,59.79,59.8,75559.0,57.1961,57.2344,57.1865,57.1961,75559.0
2024-01-11 13:55:00,59.8,59.84,59.79,59.82,95235.0,57.1961,57.2344,57.1865,57.2152,95235.0
2024-01-11 14:00:00,59.82,59.89,59.81,59.87,171979.0,57.2152,57.2822,57.2057,57.263,171979.0
2024-01-11 14:05:00,59.87,59.9,59.86,59.88,49709.0,57.263,57.2917,57.2535,57.2726,49709.0
2024-01-11 14:10:00,59.88,59.9,59.86,59.88,39937.0,57.2726,57.2917,57.2535,57.2726,39937.0
2024-01-11 14:15:00,59.88,59.9,59.85,59.88,65603.0,57.2726,57.2917,57.2439,57.2726,65603.0
2024-01-11 14:20:00,59.88,59.91,59.87,59.89,59348.0,57.2726,57.3013,57.263,57.2822,59348.0
2024-01-11 14:25:00,59.88,59.94,59.87,59.92,38857.0,57.2726,57.33,57.263,57.3109,38857.0
2024-01-11 14:30:00,59.92,59.92,59.89,59.91,48691.0,57.3109,57.3109,57.2822,57.3013,48691.0
2024-01-11 14:35:00,59.91,59.93,59.9,59.91,33842.0,57.3013,57.3204,57.2917,57.3013,33842.0
2024-01-11 14:40:00,59.91,59.93,59.85,59.88,50339.0,57.3013,57.3204,57.2439,57.2726,50339.0
2024-01-11 14:45:00,59.87,59.9,59.86,59.87,60671.0,57.263,57.2917,57.2535,57.263,60671.0
2024-01-11 14:50:00,59.87,59.92,59.86,59.91,37391.0,57.263,57.3109,57.2535,57.3013,37391.0
2024-01-11 14:55:00,59.91,59.97,59.9,59.94,74685.0,57.3013,57.3587,57.2917,57.33,74685.0
2024-01-11 15:00:00,59.93,59.94,59.82,59.86,122247.0,57.3204,57.33,57.2152,57.2535,122247.0
2024-01-11 15:05:00,59.86,59.87,59.8,59.8,75941.0,57.2535,57.263,57.1961,57.1961,75941.0
2024-01-11 15:10:00,59.8,59.82,59.77,59.78,78040.0,57.1961,57.2152,57.1674,57.177,78040.0
2024-01-11 15:15:00,59.78,59.79,59.75,59.77,76933.0,57.177,57.1865,57.1483,57.1674,76933.0
2024-01-11 15:20:00,59.78,59.8,59.74,59.74,80550.0,57.177,57.1961,57.1387,57.1387,80550.0
2024-01-11 15:25:00,59.74,59.8,59.74,59.77,105114.0,57.1387,57.1961,57.1387,57.1674,105114.0
2024-01-11 15:30:00,59.77,59.8,59.76,59.8,90127.0,57.1674,57.1961,57.1578,57.1961,90127.0
2024-01-11 15:35:00,59.8,59.8,59.71,59.75,145968.0,57.1961,57.1961,57.11,57.1483,145968.0
2024-01-11 15:40:00,59.75,59.77,59.72,59.75,112684.0,57.1483,57.1674,57.1196,57.1483,112684.0
2024-01-11 15:45:00,59.75,59.82,59.74,59.82,161159.0,57.1483,57.2152,57.1387,57.2152,161159.0
2024-01-11 15:50:00,59.81,59.88,59.8,59.87,347016.0,57.2057,57.2726,57.1961,57.263,347016.0
2024-01-11 15:55:00,59.87,59.91,59.8,59.81,987520.0,57.263,57.3013,57.1961,57.2057,987520.0
2024-01-12 09:30:00,60.08,60.15,59.87,60.14,477684.0,57.4639,57.5309,57.263,57.5213,477684.0
2024-01-12 09:35:00,60.14,60.22,60.09,60.18,115195.0,57.5213,57.5978,57.4735,57.5596,115195.0
2024-01-12 09:40:00,60.18,60.25,60.17,60.18,179295.0,57.5596,57.6265,57.55,57.5596,179295.0
2024-01-12 09:45:00,60.18,60.2,60.07,60.07,186125.0,57.5596,57.5787,57.4543,57.4543,186125.0
2024-01-12 09:50:00,60.08,60.1,60.03,60.09,96626.0,57.4639,57.483,57.4161,57.4735,96626.0
2024-01-12 09:55:00,60.09,60.09,59.98,60.01,125707.0,57.4735,57.4735,57.3683,57.397,125707.0
2024-01-12 10:00:00,60.01,60.04,59.98,60.02,122767.0,57.397,57.4256,57.3683,57.4065,122767.0
2024-01-12 10:05:00,60.03,60.08,59.96,59.98,85478.0,57.4161,57.4639,57.3491,57.3683,85478.0
2024-01-12 10:10:00,59.99,60.02,59.95,60.02,373282.0,57.3778,57.4065,57.3396,57.4065,373282.0
2024-01-12 10:15:00,60.02,60.11,60.01,60.06,219904.0,57.4065,57.4926,57.397,57.4448,219904.0
2024-01-12 10:20:00,60.07,60.08,60.0,60.04,200855.0,57.4543,57.4639,57.3874,57.4256,200855.0
2024-01-12 10:25:00,60.04,60.04,59.94,59.98,135166.0,57.4256,57.4256,57.33,57.3683,135166.0
2024-01-12 10:30:00,59.98,60.04,59.97,60.0,71624.0,57.3683,57.4256,57.3587,57.3874,71624.0
2024-01-12 10:35:00,60.0,60.07,60.0,60.04,55483.0,57.3874,57.4543,57.3874,57.4256,55483.0
2024-01-12 10:40:00,60.04,60.11,60.01,60.09,276995.0,57.4256,57.4926,57.397,57.4735,276995.0
2024-01-12 10:45:00,60.1,60.14,60.09,60.12,87519.0,57.483,57.5213,57.4735,57.5022,87519.0
2024-01-12 10:50:00,60.13,60.18,60.12,60.15,49568.0,57.5117,57.5596,57.5022,57.5309,49568.0
2024-01-12 10:55:00,60.15,60.2,60.14,60.2,57672.0,57.5309,57.5787,57.5213,57.5787,57672.0
2024-01-12 11:00:00,60.19,60.22,60.12,60.22,98517.0,57.5691,57.5978,57.5022,57.5978,98517.0
2024-01-12 11:05:00,60.21,60.22,60.13,60.19,95622.0,57.5882,57.5978,57.5117,57.5691,95622.0
2024-01-12 11:10:00,60.2,60.23,60.17,60.19,57257.0,57.5787,57.6074,57.55,57.5691,57257.0
2024-01-12 11:15:00,60.18,60.21,60.17,60.18,47990.0,57.5596,57.5882,57.55,57.5596,47990.0
2024-01-12 11:20:00,60.18,60.19,60.14,60.17,55357.0,57.5596,57.5691,57.5213,57.55,55357.0
2024-01-12 11:25:00,60.16,60.18,60.13,60.16,76608.0,57.5404,57.5596,57.5117,57.5404,76608.0
2024-01-12 11:30:00,60.17,60.21,60.16,60.21,47026.0,57.55,57.5882,57.5404,57.5882,47026.0
2024-01-12 11:35:00,60.21,60.21,60.14,60.18,95584.0,57.5882,57.5882,57.5213,57.5596,95584.0
2024-01-12 11:40:00,60.19,60.19,60.13,60.16,90935.0,57.5691,57.5691,57.5117,57.5404,90935.0
2024-01-12 11:45:00,60.16,60.17,60.11,60.12,45521.0,57.5404,57.55,57.4926,57.5022,45521.0
2024-01-12 11:50:00,60.12,60.17,60.12,60.17,37615.0,57.5022,57.55,57.5022,57.55,37615.0
2024-01-12 11:55:00,60.17,60.17,60.14,60.14,110920.0,57.55,57.55,57.5213,57.5213,110920.0
2024-01-12 12:00:00,60.15,60.19,60.14,60.15,58835.0,57.5309,57.5691,57.5213,57.5309,58835.0
2024-01-12 12:05:00,60.14,60.18,60.13,60.16,54977.0,57.5213,57.5596,57.5117,57.5404,54977.0
2024-01-12 12:10:00,60.16,60.19,60.15,60.18,42450.0,57.5404,57.5691,57.5309,57.5596,42450.0
2024-01-12 12:15:00,60.18,60.2,60.16,60.18,74291.0,57.5596,57.5787,57.5404,57.5596,74291.0
2024-01-12 12:20:00,60.19,60.23,60.18,60.23,111875.0,57.5691,57.6074,57.5596,57.6074,111875.0
2024-01-12 12:25:00,60.23,60.23,60.15,60.21,57979.0,57.6074,57.6074,57.5309,57.5882,57979.0
2024-01-12 12:30:00,60.2,60.22,60.17,60.19,47626.0,57.5787,57.5978,57.55,57.5691,47626.0
2024-01-12 12:35:00,60.19,60.23,60.17,60.22,45825.0,57.5691,57.6074,57.55,57.5978,45825.0
2024-01-12 12:40:00,60.22,60.24,60.19,60.22,33510.0,57.5978,57.6169,57.5691,57.5978,33510.0
2024-01-12 12:45:00,60.23,60.25,60.22,60.25,43857.0,57.6074,57.6265,57.5978,57.6265,43857.0
2024-01-12 12:50:00,60.24,60.25,60.19,60.24,57753.0,57.6169,57.6265,57.5691,57.6169,57753.0
2024-01-12 12:55:00,60.25,60.25,60.21,60.22,56362.0,57.6265,57.6265,57.5882,57.5978,56362.0
2024-01-12 13:00:00,60.22,60.29,60.22,60.29,83225.0,57.5978,57.6648,57.5978,57.6648,83225.0
2024-01-12 13:05:00,60.29,60.32,60.28,60.31,70290.0,57.6648,57.6935,57.6552,57.6839,70290.0
2024-01-12 13:10:00,60.3,60.33,60.3,60.3,67910.0,57.6743,57.703,57.6743,57.6743,67910.0
2024-01-12 13:15:00,60.3,60.32,60.28,60.3,38041.0,57.6743,57.6935,57.6552,57.6743,38041.0
2024-01-12 13:20:00,60.3,60.32,60.28,60.3,37999.0,57.6743,57.6935,57.6552,57.6743,37999.0
2024-01-12 13:25:00,60.3,60.33,60.3,60.32,34529.0,57.6743,57.703,57.6743,57.6935,34529.0
2024-01-12 13:30:00,60.32,60.33,60.3,60.33,39570.0,57.6935,57.703,57.6743,57.703,39570.0
2024-01-12 13:35:00,60.33,60.34,60.32,60.33,49284.0,57.703,57.7126,57.6935,57.703,49284.0
2024-01-12 13:40:00,60.33,60.34,60.26,60.3,155183.0,57.703,57.7126,57.6361,57.6743,155183.0
2024-01-12 13:45:00,60.3,60.32,60.28,60.3,58495.0,57.6743,57.6935,57.6552,57.6743,58495.0
2024-01-12 13:50:00,60.3,60.33,60.29,60.3,40904.0,57.6743,57.703,57.6648,57.6743,40904.0
2024-01-12 13:55:00,60.3,60.33,60.29,60.32,45720.0,57.6743,57.703,57.6648,57.6935,45720.0
2024-01-12 14:00:00,60.32,60.33,60.31,60.33,31541.0,57.6935,57.703,57.6839,57.703,31541.0
2024-01-12 14:05:00,60.33,60.34,60.31,60.32,46672.0,57.703,57.7126,57.6839,57.6935,46672.0
2024-01-12 14:10:00,60.31,60.33,60.3,60.3,51388.0,57.6839,57.703,57.6743,57.6743,51388.0
2024-01-12 14:15:00,60.3,60.33,60.29,60.31,47972.0,57.6743,57.703,57.6648,57.6839,47972.0
2024-01-12 14:20:00,60.32,60.34,60.28,60.31,51224.0,57.6935,57.7126,57.6552,57.6839,51224.0
2024-01-12 14:25:00,60.32,60.32,60.29,60.3,42083.0,57.6935,57.6935,57.6648,57.6743,42083.0
2024-01-12 14:30:00,60.3,60.3,60.24,60.27,43952.0,57.6743,57.6743,57.6169,57.6456,43952.0
2024-01-12 14:35:00,60.26,60.3,60.24,60.29,61727.0,57.6361,57.6743,57.6169,57.6648,61727.0
2024-01-12 14:40:00,60.29,60.29,60.25,60.27,78252.0,57.6648,57.6648,57.6265,57.6456,78252.0
2024-01-12 14:45:00,60.27,60.28,60.24,60.28,72759.0,57.6456,57.6552,57.6169,57.6552,72759.0
2024-01-12 14:50:00,60.28,60.31,60.27,60.28,151391.0,57.6552,57.6839,57.6456,57.6552,151391.0
2024-01-12 14:55:00,60.29,60.32,60.27,60.32,86399.0,57.6648,57.6935,57.6456,57.6935,86399.0
2024-01-12 15:00:00,60.31,60.33,60.3,60.33,74117.0,57.6839,57.703,57.6743,57.703,74117.0
2024-01-12 15:05:00,60.32,60.33,60.28,60.3,113166.0,57.6935,57.703,57.6552,57.6743,113166.0
2024-01-12 15:10:00,60.3,60.32,60.28,60.31,87866.0,57.6743,57.6935,57.6552,57.6839,87866.0
2024-01-12 15:15:00,60.32,60.34,60.3,60.33,126000.0,57.6935,57.7126,57.6743,57.703,126000.0
2024-01-12 15:20:00,60.33,60.34,60.29,60.33,117430.0,57.703,57.7126,57.6648,57.703,117430.0
2024-01-12 15:25:00,60.32,60.34,60.3,60.32,169336.0,57.6935,57.7126,57.6743,57.6935,169336.0
2024-01-12 15:30:00,60.32,60.37,60.31,60.37,150093.0,57.6935,57.7413,57.6839,57.7413,150093.0
2024-01-12 15:35:00,60.36,60.38,60.33,60.35,159402.0,57.7317,57.7508,57.703,57.7221,159402.0
2024-01-12 15:40:00,60.35,60.37,60.32,60.35,141163.0,57.7221,57.7413,57.6935,57.7221,141163.0
2024-01-12 15:45:00,60.35,60.39,60.34,60.39,197575.0,57.7221,57.7604,57.7126,57.7604,197575.0
2024-01-12 15:50:00,60.39,60.44,60.38,60.44,301332.0,57.7604,57.8082,57.7508,57.8082,301332.0
2024-01-12 15:55:00,60.44,60.46,60.37,60.4,638568.0,57.8082,57.8274,57.7413,57.77,638568.0
2024-01-16 09:30:00,60.39,60.4,60.03,60.21,574599.0,57.7604,57.77,57.4161,57.5882,574599.0
2024-01-16 09:35:00,60.22,60.35,60.18,60.27,194734.0,57.5978,57.7221,57.5596,57.6456,194734.0
2024-01-16 09:40:00,60.27,60.43,60.25,60.35,153524.0,57.6456,57.7987,57.6265,57.7221,153524.0
2024-01-16 09:45:00,60.35,60.4,60.29,60.32,71562.0,57.7221,57.77,57.6648,57.6935,71562.0
2024-01-16 09:50:00,60.32,60.34,60.21,60.23,137145.0,57.6935,57.7126,57.5882,57.6074,137145.0
2024-01-16 09:55:00,60.23,60.3,60.21,60.23,104115.0,57.6074,57.6743,57.5882,57.6074,104115.0
2024-01-16 10:00:00,60.22,60.34,60.22,60.24,203847.0,57.5978,57.7126,57.5978,57.6169,203847.0
2024-01-16 10:05:00,60.25,60.27,60.21,60.23,87317.0,57.6265,57.6456,57.5882,57.6074,87317.0
2024-01-16 10:10:00,60.23,60.24,60.18,60.2,123723.0,57.6074,57.6169,57.5596,57.5787,123723.0
2024-01-16 10:15:00,60.2,60.23,60.16,60.17,87784.0,57.5787,57.6074,57.5404,57.55,87784.0
2024-01-16 10:20:00,60.17,60.31,60.17,60.3,98063.0,57.55,57.6839,57.55,57.6743,98063.0
2024-01-16 10:25:00,60.31,60.34,60.25,60.34,77300.0,57.6839,57.7126,57.6265,57.7126,77300.0
2024-01-16 10:30:00,60.34,60.36,60.26,60.26,86163.0,57.7126,57.7317,57.6361,57.6361,86163.0
2024-01-16 10:35:00,60.27,60.34,60.25,60.32,79181.0,57.6456,57.7126,57.6265,57.6935,79181.0
2024-01-16 10:40:00,60.32,60.34,60.29,60.3,72680.0,57.6935,57.7126,57.6648,57.6743,72680.0
2024-01-16 10:45:00,60.3,60.33,60.26,60.28,74602.0,57.6743,57.703,57.6361,57.6552,74602.0
2024-01-16 10:50:00,60.28,60.29,60.21,60.25,95058.0,57.6552,57.6648,57.5882,57.6265,95058.0
2024-01-16 10:55:00,60.25,60.29,60.22,60.23,71765.0,57.6265,57.6648,57.5978,57.6074,71765.0
2024-01-16 11:00:00,60.23,60.26,60.16,60.19,182077.0,57.6074,57.6361,57.5404,57.5691,182077.0
2024-01-16 11:05:00,60.19,60.23,60.13,60.16,97595.0,57.5691,57.6074,57.5117,57.5404,97595.0
2024-01-16 11:10:00,60.16,60.2,60.12,60.19,83394.0,57.5404,57.5787,57.5022,57.5691,83394.0
2024-01-16 11:15:00,60.19,60.23,60.15,60.17,56029.0,57.5691,57.6074,57.5309,57.55,56029.0
2024-01-16 11:20:00,60.18,60.26,60.17,60.22,70644.0,57.5596,57.6361,57.55,57.5978,70644.0
2024-01-16 11:25:00,60.22,60.25,60.17,60.17,58946.0,57.5978,57.6265,57.55,57.55,58946.0
2024-01-16 11:30:00,60.17,60.22,60.15,60.22,35510.0,57.55,57.5978,57.5309,57.5978,35510.0
2024-01-16 11:35:00,60.22,60.23,60.14,60.19,85534.0,57.5978,57.6074,57.5213,57.5691,85534.0
2024-01-16 11:40:00,60.19,60.2,60.16,60.17,105955.0,57.5691,57.5787,57.5404,57.55,105955.0
2024-01-16 11:45:00,60.17,60.18,60.13,60.13,58942.0,57.55,57.5596,57.5117,57.5117,58942.0
2024-01-16 11:50:00,60.14,60.16,60.11,60.12,49193.0,57.5213,57.5404,57.4926,57.5022,49193.0
2024-01-16 11:55:00,60.12,60.13,60.06,60.07,65287.0,57.5022,57.5117,57.4448,57.4543,65287.0
2024-01-16 12:00:00,60.08,60.09,60.03,60.05,51039.0,57.4639,57.4735,57.4161,57.4352,51039.0
2024-01-16 12:05:00,60.05,60.07,60.02,60.07,62769.0,57.4352,57.4543,57.4065,57.4543,62769.0
2024-01-16 12:10:00,60.08,60.08,60.04,60.05,62832.0,57.4639,57.4639,57.4256,57.4352,62832.0
2024-01-16 12:15:00,60.05,60.06,60.01,60.02,53188.0,57.4352,57.4448,57.397,57.4065,53188.0
2024-01-16 12:20:00,60.02,60.03,60.01,60.02,42021.0,57.4065,57.4161,57.397,57.4065,42021.0
2024-01-16 12:25:00,60.01,60.05,59.97,59.97,276184.0,57.397,57.4352,57.3587,57.3587,276184.0
2024-01-16 12:30:00,59.96,59.98,59.94,59.96,44865.0,57.3491,57.3683,57.33,57.3491,44865.0
2024-01-16 12:35:00,59.96,60.0,59.95,60.0,43879.0,57.3491,57.3874,57.3396,57.3874,43879.0
2024-01-16 12:40:00,59.99,60.01,59.97,59.98,63800.0,57.3778,57.397,57.3587,57.3683,63800.0
2024-01-16 12:45:00,59.98,59.99,59.94,59.96,69625.0,57.3683,57.3778,57.33,57.3491,69625.0
2024-01-16 12:50:00,59.96,60.0,59.95,59.96,39285.0,57.3491,57.3874,57.3396,57.3491,39285.0
2024-01-16 12:55:00,59.96,60.0,59.94,59.98,60654.0,57.3491,57.3874,57.33,57.3683,60654.0
2024-01-16 13:00:00,59.97,60.0,59.94,59.97,135250.0,57.3587,57.3874,57.33,57.3587,135250.0
2024-01-16 13:05:00,59.97,59.98,59.94,59.95,42187.0,57.3587,57.3683,57.33,57.3396,42187.0
2024-01-16 13:10:00,59.95,59.98,59.94,59.98,59740.0,57.3396,57.3683,57.33,57.3683,59740.0
2024-01-16 13:15:00,59.98,60.02,59.95,59.99,180990.0,57.3683,57.4065,57.3396,57.3778,180990.0
2024-01-16 13:20:00,59.99,60.02,59.96,60.02,265083.0,57.3778,57.4065,57.3491,57.4065,265083.0
2024-01-16 13:25:00,60.02,60.07,60.01,60.07,118749.0,57.4065,57.4543,57.397,57.4543,118749.0
2024-01-16 13:30:00,60.07,60.1,60.04,60.09,45789.0,57.4543,57.483,57.4256,57.4735,45789.0
2024-01-16 13:35:00,60.1,60.1,60.03,60.07,51978.0,57.483,57.483,57.4161,57.4543,51978.0
2024-01-16 13:40:00,60.07,60.08,60.02,60.03,41438.0,57.4543,57.4639,57.4065,57.4161,41438.0
2024-01-16 13:45:00,60.03,60.06,60.02,60.05,42846.0,57.4161,57.4448,57.4065,57.4352,42846.0
2024-01-16 13:50:00,60.05,60.06,60.01,60.04,53660.0,57.4352,57.4448,57.397,57.4256,53660.0
2024-01-16 13:55:00,60.04,60.06,60.02,60.05,73339.0,57.4256,57.4448,57.4065,57.4352,73339.0
2024-01-16 14:00:00,60.04,60.04,59.93,59.94,62278.0,57.4256,57.4256,57.3204,57.33,62278.0
2024-01-16 14:05:00,59.93,59.95,59.87,59.9,70336.0,57.3204,57.3396,57.263,57.2917,70336.0
2024-01-16 14:10:00,59.89,59.92,59.89,59.9,39848.0,57.2822,57.3109,57.2822,57.2917,39848.0
2024-01-16 14:15:00,59.9,59.9,59.85,59.86,61880.0,57.2917,57.2917,57.2439,57.2535,61880.0
2024-01-16 14:20:00,59.86,59.88,59.85,59.87,39359.0,57.2535,57.2726,57.2439,57.263,39359.0
2024-01-16 14:25:00,59.88,59.93,59.87,59.9,51947.0,57.2726,57.3204,57.263,57.2917,51947.0
2024-01-16 14:30:00,59.9,59.91,59.87,59.91,50414.0,57.2917,57.3013,57.263,57.3013,50414.0
2024-01-16 14:35:00,59.91,59.94,59.89,59.9,99871.0,57.3013,57.33,57.2822,57.2917,99871.0
2024-01-16 14:40:00,59.9,59.91,59.85,59.86,62978.0,57.2917,57.3013,57.2439,57.2535,62978.0
2024-01-16 14:45:00,59.87,59.95,59.87,59.94,90026.0,57.263,57.3396,57.263,57.33,90026.0
2024-01-16 14:50:00,59.94,59.94,59.91,59.92,51950.0,57.33,57.33,57.3013,57.3109,51950.0
2024-01-16 14:55:00,59.92,59.98,59.91,59.95,79753.0,57.3109,57.3683,57.3013,57.3396,79753.0
2024-01-16 15:00:00,59.96,60.0,59.94,59.98,65675.0,57.3491,57.3874,57.33,57.3683,65675.0
2024-01-16 15:05:00,59.98,60.0,59.96,59.97,63395.0,57.3683,57.3874,57.3491,57.3587,63395.0
2024-01-16 15:10:00,59.98,59.99,59.94,59.96,56625.0,57.3683,57.3778,57.33,57.3491,56625.0
2024-01-16 15:15:00,59.97,59.99,59.94,59.97,78452.0,57.3587,57.3778,57.33,57.3587,78452.0
2024-01-16 15:20:00,59.97,59.98,59.94,59.95,71883.0,57.3587,57.3683,57.33,57.3396,71883.0
2024-01-16 15:25:00,59.96,59.96,59.9,59.92,67830.0,57.3491,57.3491,57.2917,57.3109,67830.0
2024-01-16 15:30:00,59.92,59.92,59.87,59.91,86546.0,57.3109,57.3109,57.263,57.3013,86546.0
2024-01-16 15:35:00,59.91,59.91,59.87,59.9,92838.0,57.3013,57.3013,57.263,57.2917,92838.0
2024-01-16 15:40:00,59.89,59.94,59.88,59.94,114423.0,57.2822,57.33,57.2726,57.33,114423.0
2024-01-16 15:45:00,59.94,59.96,59.9,59.92,191800.0,57.33,57.3491,57.2917,57.3109,191800.0
2024-01-16 15:50:00,59.91,59.96,59.89,59.96,267077.0,57.3013,57.3491,57.2822,57.3491,267077.0
2024-01-16 15:55:00,59.95,60.01,59.92,60.0,736049.0,57.3396,57.397,57.3109,57.3874,736049.0
2024-01-17 09:30:00,59.86,59.97,59.83,59.97,333091.0,57.2535,57.3587,57.2248,57.3587,333091.0
2024-01-17 09:35:00,59.97,59.98,59.82,59.89,118723.0,57.3587,57.3683,57.2152,57.2822,118723.0
2024-01-17 09:40:00,59.9,59.91,59.82,59.89,81887.0,57.2917,57.3013,57.2152,57.2822,81887.0
2024-01-17 09:45:00,59.88,59.94,59.84,59.91,129097.0,57.2726,57.33,57.2344,57.3013,129097.0
2024-01-17 09:50:00,59.91,59.97,59.87,59.95,89451.0,57.3013,57.3587,57.263,57.3396,89451.0
2024-01-17 09:55:00,59.95,59.96,59.89,59.95,70857.0,57.3396,57.3491,57.2822,57.3396,70857.0
2024-01-17 10:00:00,59.94,59.95,59.88,59.92,124011.0,57.33,57.3396,57.2726,57.3109,124011.0
2024-01-17 10:05:00,59.92,59.99,59.91,59.92,77089.0,57.3109,57.3778,57.3013,57.3109,77089.0
2024-01-17 10:10:00,59.92,59.99,59.92,59.95,52825.0,57.3109,57.3778,57.3109,57.3396,52825.0
2024-01-17 10:15:00,59.95,59.99,59.92,59.97,70812.0,57.3396,57.3778,57.3109,57.3587,70812.0
2024-01-17 10:20:00,59.98,60.03,59.95,60.03,133158.0,57.3683,57.4161,57.3396,57.4161,133158.0
2024-01-17 10:25:00,60.03,60.05,59.99,60.04,106563.0,57.4161,57.4352,57.3778,57.4256,106563.0
2024-01-17 10:30:00,60.04,60.08,60.02,60.06,123945.0,57.4256,57.4639,57.4065,57.4448,123945.0
2024-01-17 10:35:00,60.07,60.11,60.04,60.1,96106.0,57.4543,57.4926,57.4256,57.483,96106.0
2024-01-17 10:40:00,60.09,60.12,60.08,60.1,95923.0,57.4735,57.5022,57.4639,57.483,95923.0
2024-01-17 10:45:00,60.1,60.12,60.08,60.11,146602.0,57.483,57.5022,57.4639,57.4926,146602.0
2024-01-17 10:50:00,60.11,60.18,60.08,60.15,98075.0,57.4926,57.5596,57.4639,57.5309,98075.0
2024-01-17 10:55:00,60.15,60.16,60.12,60.12,120311.0,57.5309,57.5404,57.5022,57.5022,120311.0
2024-01-17 11:00:00,60.13,60.13,60.05,60.1,133813.0,57.5117,57.5117,57.4352,57.483,133813.0
2024-01-17 11:05:00,60.1,60.14,60.08,60.08,74726.0,57.483,57.5213,57.4639,57.4639,74726.0
2024-01-17 11:10:00,60.08,60.11,60.06,60.1,56446.0,57.4639,57.4926,57.4448,57.483,56446.0
2024-01-17 11:15:00,60.1,60.12,60.08,60.11,51674.0,57.483,57.5022,57.4639,57.4926,51674.0
2024-01-17 11:20:00,60.1,60.14,60.09,60.11,40180.0,57.483,57.5213,57.4735,57.4926,40180.0
2024-01-17 11:25:00,60.11,60.12,60.08,60.11,55553.0,57.4926,57.5022,57.4639,57.4926,55553.0
2024-01-17 11:30:00,60.1,60.17,60.09,60.17,56388.0,57.483,57.55,57.4735,57.55,56388.0
2024-01-17 11:35:00,60.17,60.21,60.13,60.14,68751.0,57.55,57.5882,57.5117,57.5213,68751.0
2024-01-17 11:40:00,60.14,60.14,60.09,60.12,60998.0,57.5213,57.5213,57.4735,57.5022,60998.0
2024-01-17 11:45:00,60.12,60.13,60.09,60.1,62021.0,57.5022,57.5117,57.4735,57.483,62021.0
2024-01-17 11:50:00,60.11,60.11,60.05,60.07,61079.0,57.4926,57.4926,57.4352,57.4543,61079.0
2024-01-17 11:55:00,60.07,60.07,60.0,60.01,33613.0,57.4543,57.4543,57.3874,57.397,33613.0
2024-01-17 12:00:00,60.01,60.01,59.95,59.95,51167.0,57.397,57.397,57.3396,57.3396,51167.0
2024-01-17 12:05:00,59.95,59.96,59.93,59.94,37389.0,57.3396,57.3491,57.3204,57.33,37389.0
2024-01-17 12:10:00,59.94,59.96,59.9,59.96,52396.0,57.33,57.3491,57.2917,57.3491,52396.0
2024-01-17 12:15:00,59.96,59.98,59.93,59.94,37060.0,57.3491,57.3683,57.3204,57.33,37060.0
2024-01-17 12:20:00,59.93,59.95,59.91,59.92,27550.0,57.3204,57.3396,57.3013,57.3109,27550.0
2024-01-17 12:25:00,59.92,59.94,59.9,59.93,40014.0,57.3109,57.33,57.2917,57.3204,40014.0
2024-01-17 12:30:00,59.93,59.93,59.89,59.91,33455.0,57.3204,57.3204,57.2822,57.3013,33455.0
2024-01-17 12:35:00,59.9,59.93,59.89,59.93,26423.0,57.2917,57.3204,57.2822,57.3204,26423.0
2024-01-17 12:40:00,59.92,59.93,59.87,59.9,31018.0,57.3109,57.3204,57.263,57.2917,31018.0
2024-01-17 12:45:00,59.9,59.98,59.88,59.96,67841.0,57.2917,57.3683,57.2726,57.3491,67841.0
2024-01-17 12:50:00,59.97,59.98,59.95,59.96,40827.0,57.3587,57.3683,57.3396,57.3491,40827.0
2024-01-17 12:55:00,59.96,59.97,59.93,59.95,43962.0,57.3491,57.3587,57.3204,57.3396,43962.0
2024-01-17 13:00:00,59.96,59.97,59.94,59.97,47258.0,57.3491,57.3587,57.33,57.3587,47258.0
2024-01-17 13:05:00,59.96,60.0,59.96,59.98,53214.0,57.3491,57.3874,57.3491,57.3683,53214.0
2024-01-17 13:10:00,59.97,59.98,59.92,59.93,45166.0,57.3587,57.3683,57.3109,57.3204,45166.0
2024-01-17 13:15:00,59.93,59.93,59.9,59.93,55545.0,57.3204,57.3204,57.2917,57.3204,55545.0
2024-01-17 13:20:00,59.92,59.93,59.83,59.84,44596.0,57.3109,57.3204,57.2248,57.2344,44596.0
2024-01-17 13:25:00,59.84,59.88,59.84,59.87,45629.0,57.2344,57.2726,57.2344,57.263,45629.0
2024-01-17 13:30:00,59.87,59.89,59.85,59.85,41964.0,57.263,57.2822,57.2439,57.2439,41964.0
2024-01-17 13:35:00,59.86,59.89,59.85,59.88,40831.0,57.2535,57.2822,57.2439,57.2726,40831.0
2024-01-17 13:40:00,59.87,59.9,59.86,59.87,22648.0,57.263,57.2917,57.2535,57.263,22648.0
2024-01-17 13:45:00,59.88,59.9,59.87,59.89,36166.0,57.2726,57.2917,57.263,57.2822,36166.0
2024-01-17 13:50:00,59.9,59.95,59.88,59.94,49928.0,57.2917,57.3396,57.2726,57.33,49928.0
2024-01-17 13:55:00,59.94,59.98,59.92,59.98,44759.0,57.33,57.3683,57.3109,57.3683,44759.0
2024-01-17 14:00:00,59.98,60.0,59.94,59.96,42909.0,57.3683,57.3874,57.33,57.3491,42909.0
2024-01-17 14:05:00,59.96,59.97,59.91,59.94,45080.0,57.3491,57.3587,57.3013,57.33,45080.0
2024-01-17 14:10:00,59.94,59.96,59.93,59.94,30573.0,57.33,57.3491,57.3204,57.33,30573.0
2024-01-17 14:15:00,59.94,59.96,59.93,59.93,48500.0,57.33,57.3491,57.3204,57.3204,48500.0
2024-01-17 14:20:00,59.94,59.95,59.92,59.94,39291.0,57.33,57.3396,57.3109,57.33,39291.0
2024-01-17 14:25:00,59.94,59.97,59.9,59.92,58646.0,57.33,57.3587,57.2917,57.3109,58646.0
2024-01-17 14:30:00,59.92,59.94,59.9,59.94,33199.0,57.3109,57.33,57.2917,57.33,33199.0
2024-01-17 14:35:00,59.94,59.97,59.93,59.97,23227.0,57.33,57.3587,57.3204,57.3587,23227.0
2024-01-17 14:40:00,59.96,59.99,59.94,59.97,39578.0,57.3491,57.3778,57.33,57.3587,39578.0
2024-01-17 14:45:00,59.97,59.97,59.94,59.97,50654.0,57.3587,57.3587,57.33,57.3587,50654.0
2024-01-17 14:50:00,59.97,59.98,59.94,59.98,22778.0,57.3587,57.3683,57.33,57.3683,22778.0
2024-01-17 14:55:00,59.98,59.99,59.96,59.97,46662.0,57.3683,57.3778,57.3491,57.3587,46662.0
2024-01-17 15:00:00,59.96,59.98,59.93,59.95,40897.0,57.3491,57.3683,57.3204,57.3396,40897.0
2024-01-17 15:05:00,59.95,59.95,59.9,59.92,40353.0,57.3396,57.3396,57.2917,57.3109,40353.0
2024-01-17 15:10:00,59.91,59.93,59.89,59.89,29377.0,57.3013,57.3204,57.2822,57.2822,29377.0
2024-01-17 15:15:00,59.9,59.94,59.9,59.92,46291.0,57.2917,57.33,57.2917,57.3109,46291.0
2024-01-17 15:20:00,59.92,59.94,59.9,59.92,67841.0,57.3109,57.33,57.2917,57.3109,67841.0
2024-01-17 15:25:00,59.92,59.95,59.91,59.94,50141.0,57.3109,57.3396,57.3013,57.33,50141.0
2024-01-17 15:30:00,59.94,59.96,59.92,59.94,57573.0,57.33,57.3491,57.3109,57.33,57573.0
2024-01-17 15:35:00,59.95,60.01,59.94,59.99,59846.0,57.3396,57.397,57.33,57.3778,59846.0
2024-01-17 15:40:00,59.99,60.01,59.97,59.98,88670.0,57.3778,57.397,57.3587,57.3683,88670.0
2024-01-17 15:45:00,59.99,60.0,59.94,59.95,95642.0,57.3778,57.3874,57.33,57.3396,95642.0
2024-01-17 15:50:00,59.95,60.0,59.94,60.0,209063.0,57.3396,57.3874,57.33,57.3874,209063.0
2024-01-17 15:55:00,60.0,60.04,59.96,59.99,506896.0,57.3874,57.4256,57.3491,57.3778,506896.0
2024-01-18 09:30:00,59.69,59.82,59.52,59.68,399213.0,57.0909,57.2152,56.9283,57.0813,399213.0
2024-01-18 09:35:00,59.69,59.72,59.61,59.65,107010.0,57.0909,57.1196,57.0144,57.0526,107010.0
2024-01-18 09:40:00,59.66,59.66,59.56,59.59,79193.0,57.0622,57.0622,56.9665,56.9952,79193.0
2024-01-18 09:45:00,59.59,59.64,59.54,59.61,81951.0,56.9952,57.0431,56.9474,57.0144,81951.0
2024-01-18 09:50:00,59.61,59.68,59.6,59.63,75545.0,57.0144,57.0813,57.0048,57.0335,75545.0
2024-01-18 09:55:00,59.63,59.65,59.58,59.64,72275.0,57.0335,57.0526,56.9857,57.0431,72275.0
2024-01-18 10:00:00,59.63,59.7,59.62,59.67,65377.0,57.0335,57.1005,57.0239,57.0718,65377.0
2024-01-18 10:05:00,59.67,59.72,59.65,59.71,91179.0,57.0718,57.1196,57.0526,57.11,91179.0
2024-01-18 10:10:00,59.71,59.72,59.66,59.69,65744.0,57.11,57.1196,57.0622,57.0909,65744.0
2024-01-18 10:15:00,59.69,59.69,59.61,59.63,89603.0,57.0909,57.0909,57.0144,57.0335,89603.0
2024-01-18 10:20:00,59.63,59.7,59.61,59.7,95257.0,57.0335,57.1005,57.0144,57.1005,95257.0
2024-01-18 10:25:00,59.7,59.72,59.68,59.72,65247.0,57.1005,57.1196,57.0813,57.1196,65247.0
2024-01-18 10:30:00,59.72,59.76,59.71,59.72,86338.0,57.1196,57.1578,57.11,57.1196,86338.0
2024-01-18 10:35:00,59.71,59.75,59.71,59.71,97989.0,57.11,57.1483,57.11,57.11,97989.0
2024-01-18 10:40:00,59.72,59.79,59.71,59.78,44292.0,57.1196,57.1865,57.11,57.177,44292.0
2024-01-18 10:45:00,59.78,59.8,59.73,59.77,64293.0,57.177,57.1961,57.1291,57.1674,64293.0
2024-01-18 10:50:00,59.76,59.78,59.71,59.77,56493.0,57.1578,57.177,57.11,57.1674,56493.0
2024-01-18 10:55:00,59.77,59.79,59.73,59.74,53716.0,57.1674,57.1865,57.1291,57.1387,53716.0
2024-01-18 11:00:00,59.75,59.75,59.71,59.73,55131.0,57.1483,57.1483,57.11,57.1291,55131.0
2024-01-18 11:05:00,59.73,59.74,59.71,59.72,71417.0,57.1291,57.1387,57.11,57.1196,71417.0
2024-01-18 11:10:00,59.71,59.79,59.69,59.79,107685.0,57.11,57.1865,57.0909,57.1865,107685.0
2024-01-18 11:15:00,59.79,59.85,59.77,59.82,81589.0,57.1865,57.2439,57.1674,57.2152,81589.0
2024-01-18 11:20:00,59.82,59.85,59.8,59.82,77164.0,57.2152,57.2439,57.1961,57.2152,77164.0
2024-01-18 11:25:00,59.82,59.87,59.81,59.86,60329.0,57.2152,57.263,57.2057,57.2535,60329.0
2024-01-18 11:30:00,59.86,59.87,59.81,59.87,48215.0,57.2535,57.263,57.2057,57.263,48215.0
2024-01-18 11:35:00,59.87,59.89,59.83,59.87,62129.0,57.263,57.2822,57.2248,57.263,62129.0
2024-01-18 11:40:00,59.88,59.88,59.83,59.85,72579.0,57.2726,57.2726,57.2248,57.2439,72579.0
2024-01-18 11:45:00,59.84,59.84,59.73,59.73,51964.0,57.2344,57.2344,57.1291,57.1291,51964.0
2024-01-18 11:50:00,59.73,59.82,59.72,59.82,41553.0,57.1291,57.2152,57.1196,57.2152,41553.0
2024-01-18 11:55:00,59.83,59.83,59.77,59.79,59458.0,57.2248,57.2248,57.1674,57.1865,59458.0
2024-01-18 12:00:00,59.79,59.8,59.72,59.78,91953.0,57.1865,57.1961,57.1196,57.177,91953.0
2024-01-18 12:05:00,59.78,59.8,59.74,59.78,55484.0,57.177,57.1961,57.1387,57.177,55484.0
2024-01-18 12:10:00,59.79,59.79,59.74,59.79,61456.0,57.1865,57.1865,57.1387,57.1865,61456.0
2024-01-18 12:15:00,59.79,59.82,59.77,59.78,42992.0,57.1865,57.2152,57.1674,57.177,42992.0
2024-01-18 12:20:00,59.78,59.81,59.76,59.8,27496.0,57.177,57.2057,57.1578,57.1961,27496.0
2024-01-18 12:25:00,59.8,59.81,59.77,59.79,35194.0,57.1961,57.2057,57.1674,57.1865,35194.0
2024-01-18 12:30:00,59.79,59.82,59.74,59.76,63309.0,57.1865,57.2152,57.1387,57.1578,63309.0
2024-01-18 12:35:00,59.76,59.79,59.75,59.79,30324.0,57.1578,57.1865,57.1483,57.1865,30324.0
2024-01-18 12:40:00,59.79,59.79,59.76,59.77,37594.0,57.1865,57.1865,57.1578,57.1674,37594.0
2024-01-18 12:45:00,59.77,59.78,59.75,59.77,46886.0,57.1674,57.177,57.1483,57.1674,46886.0
2024-01-18 12:50:00,59.76,59.8,59.76,59.78,51597.0,57.1578,57.1961,57.1578,57.177,51597.0
2024-01-18 12:55:00,59.78,59.79,59.74,59.77,28305.0,57.177,57.1865,57.1387,57.1674,28305.0
2024-01-18 13:00:00,59.77,59.77,59.74,59.75,47132.0,57.1674,57.1674,57.1387,57.1483,47132.0
2024-01-18 13:05:00,59.75,59.79,59.73,59.78,49213.0,57.1483,57.1865,57.1291,57.177,49213.0
2024-01-18 13:10:00,59.78,59.81,59.76,59.8,33832.0,57.177,57.2057,57.1578,57.1961,33832.0
2024-01-18 13:15:00,59.8,59.84,59.79,59.83,33667.0,57.1961,57.2344,57.1865,57.2248,33667.0
2024-01-18 13:20:00,59.83,59.86,59.81,59.86,51615.0,57.2248,57.2535,57.2057,57.2535,51615.0
2024-01-18 13:25:00,59.85,59.9,59.83,59.89,45637.0,57.2439,57.2917,57.2248,57.2822,45637.0
2024-01-18 13:30:00,59.88,59.91,59.87,59.88,32330.0,57.2726,57.3013,57.263,57.2726,32330.0
2024-01-18 13:35:00,59.88,59.91,59.87,59.9,70992.0,57.2726,57.3013,57.263,57.2917,70992.0
2024-01-18 13:40:00,59.9,59.93,59.89,59.92,47428.0,57.2917,57.3204,57.2822,57.3109,47428.0
2024-01-18 13:45:00,59.92,59.96,59.88,59.95,69940.0,57.3109,57.3491,57.2726,57.3396,69940.0
2024-01-18 13:50:00,59.96,59.97,59.94,59.95,83596.0,57.3491,57.3587,57.33,57.3396,83596.0
2024-01-18 13:55:00,59.94,59.97,59.93,59.95,76182.0,57.33,57.3587,57.3204,57.3396,76182.0
2024-01-18 14:00:00,59.95,59.99,59.92,59.98,32771.0,57.3396,57.3778,57.3109,57.3683,32771.0
2024-01-18 14:05:00,59.99,60.03,59.98,60.02,104121.0,57.3778,57.4161,57.3683,57.4065,104121.0
2024-01-18 14:10:00,60.02,60.05,60.01,60.04,51777.0,57.4065,57.4352,57.397,57.4256,51777.0
2024-01-18 14:15:00,60.04,60.04,60.0,60.02,74931.0,57.4256,57.4256,57.3874,57.4065,74931.0
2024-01-18 14:20:00,60.03,60.1,60.0,60.09,79489.0,57.4161,57.483,57.3874,57.4735,79489.0
2024-01-18 14:25:00,60.09,60.11,60.08,60.11,39176.0,57.4735,57.4926,57.4639,57.4926,39176.0
2024-01-18 14:30:00,60.11,60.14,60.1,60.12,41906.0,57.4926,57.5213,57.483,57.5022,41906.0
2024-01-18 14:35:00,60.12,60.14,60.11,60.12,45253.0,57.5022,57.5213,57.4926,57.5022,45253.0
2024-01-18 14:40:00,60.12,60.13,60.08,60.12,106902.0,57.5022,57.5117,57.4639,57.5022,106902.0
2024-01-18 14:45:00,60.12,60.13,60.07,60.11,88712.0,57.5022,57.5117,57.4543,57.4926,88712.0
2024-01-18 14:50:00,60.11,60.18,60.1,60.16,56973.0,57.4926,57.5596,57.483,57.5404,56973.0
2024-01-18 14:55:00,60.15,60.17,60.15,60.16,55867.0,57.5309,57.55,57.5309,57.5404,55867.0
2024-01-18 15:00:00,60.16,60.17,60.12,60.12,98822.0,57.5404,57.55,57.5022,57.5022,98822.0
2024-01-18 15:05:00,60.12,60.16,60.1,60.16,42965.0,57.5022,57.5404,57.483,57.5404,42965.0
2024-01-18 15:10:00,60.16,60.17,60.14,60.15,54147.0,57.5404,57.55,57.5213,57.5309,54147.0
2024-01-18 15:15:00,60.14,60.17,60.13,60.15,56548.0,57.5213,57.55,57.5117,57.5309,56548.0
2024-01-18 15:20:00,60.14,60.18,60.13,60.17,74280.0,57.5213,57.5596,57.5117,57.55,74280.0
2024-01-18 15:25:00,60.18,60.2,60.17,60.19,79417.0,57.5596,57.5787,57.55,57.5691,79417.0
2024-01-18 15:30:00,60.2,60.23,60.17,60.21,106115.0,57.5787,57.6074,57.55,57.5882,106115.0
2024-01-18 15:35:00,60.21,60.22,60.17,60.18,90786.0,57.5882,57.5978,57.55,57.5596,90786.0
2024-01-18 15:40:00,60.17,60.2,60.15,60.19,97321.0,57.55,57.5787,57.5309,57.5691,97321.0
2024-01-18 15:45:00,60.19,60.22,60.16,60.21,163231.0,57.5691,57.5978,57.5404,57.5882,163231.0
2024-01-18 15:50:00,60.2,60.23,60.17,60.2,244293.0,57.5787,57.6074,57.55,57.5787,244293.0
2024-01-18 15:55:00,60.2,60.23,60.15,60.16,577059.0,57.5787,57.6074,57.5309,57.5404,577059.0
2024-01-19 09:30:00,60.26,60.28,59.89,59.94,1308764.0,57.6361,57.6552,57.2822,57.33,1308764.0
2024-01-19 09:35:00,59.95,60.05,59.82,59.84,106776.0,57.3396,57.4352,57.2152,57.2344,106776.0
2024-01-19 09:40:00,59.84,59.91,59.74,59.77,134653.0,57.2344,57.3013,57.1387,57.1674,134653.0
2024-01-19 09:45:00,59.77,59.77,59.64,59.69,76751.0,57.1674,57.1674,57.0431,57.0909,76751.0
2024-01-19 09:50:00,59.69,59.75,59.67,59.69,90029.0,57.0909,57.1483,57.0718,57.0909,90029.0
2024-01-19 09:55:00,59.69,59.79,59.67,59.79,70140.0,57.0909,57.1865,57.0718,57.1865,70140.0
2024-01-19 10:00:00,59.78,59.82,59.72,59.81,131529.0,57.177,57.2152,57.1196,57.2057,131529.0
2024-01-19 10:05:00,59.81,59.85,59.78,59.81,127079.0,57.2057,57.2439,57.177,57.2057,127079.0
2024-01-19 10:10:00,59.82,59.82,59.73,59.76,70539.0,57.2152,57.2152,57.1291,57.1578,70539.0
2024-01-19 10:15:00,59.75,59.94,59.75,59.93,129426.0,57.1483,57.33,57.1483,57.3204,129426.0
2024-01-19 10:20:00,59.93,59.95,59.84,59.87,86245.0,57.3204,57.3396,57.2344,57.263,86245.0
2024-01-19 10:25:00,59.86,59.92,59.82,59.89,80478.0,57.2535,57.3109,57.2152,57.2822,80478.0
2024-01-19 10:30:00,59.89,59.9,59.84,59.86,38873.0,57.2822,57.2917,57.2344,57.2535,38873.0
2024-01-19 10:35:00,59.86,59.9,59.78,59.8,77198.0,57.2535,57.2917,57.177,57.1961,77198.0
2024-01-19 10:40:00,59.81,59.84,59.77,59.83,58111.0,57.2057,57.2344,57.1674,57.2248,58111.0
2024-01-19 10:45:00,59.83,59.87,59.82,59.85,67489.0,57.2248,57.263,57.2152,57.2439,67489.0
2024-01-19 10:50:00,59.85,59.9,59.81,59.84,73546.0,57.2439,57.2917,57.2057,57.2344,73546.0
2024-01-19 10:55:00,59.84,59.87,59.79,59.83,54796.0,57.2344,57.263,57.1865,57.2248,54796.0
2024-01-19 11:00:00,59.83,59.89,59.82,59.83,54834.0,57.2248,57.2822,57.2152,57.2248,54834.0
2024-01-19 11:05:00,59.84,59.91,59.83,59.89,35555.0,57.2344,57.3013,57.2248,57.2822,35555.0
2024-01-19 11:10:00,59.89,59.91,59.82,59.84,66201.0,57.2822,57.3013,57.2152,57.2344,66201.0
2024-01-19 11:15:00,59.85,59.85,59.79,59.81,69185.0,57.2439,57.2439,57.1865,57.2057,69185.0
2024-01-19 11:20:00,59.82,59.85,59.8,59.85,59151.0,57.2152,57.2439,57.1961,57.2439,59151.0
2024-01-19 11:25:00,59.85,59.86,59.8,59.82,69287.0,57.2439,57.2535,57.1961,57.2152,69287.0
2024-01-19 11:30:00,59.82,59.86,59.78,59.85,43914.0,57.2152,57.2535,57.177,57.2439,43914.0
2024-01-19 11:35:00,59.84,59.84,59.78,59.83,60308.0,57.2344,57.2344,57.177,57.2248,60308.0
2024-01-19 11:40:00,59.82,59.83,59.78,59.82,68107.0,57.2152,57.2248,57.177,57.2152,68107.0
2024-01-19 11:45:00,59.82,59.84,59.78,59.79,50914.0,57.2152,57.2344,57.177,57.1865,50914.0
2024-01-19 11:50:00,59.78,59.82,59.76,59.8,72561.0,57.177,57.2152,57.1578,57.1961,72561.0
2024-01-19 11:55:00,59.81,59.83,59.8,59.82,48819.0,57.2057,57.2248,57.1961,57.2152,48819.0
2024-01-19 12:00:00,59.82,59.84,59.77,59.8,64403.0,57.2152,57.2344,57.1674,57.1961,64403.0
2024-01-19 12:05:00,59.8,59.84,59.79,59.79,57122.0,57.1961,57.2344,57.1865,57.1865,57122.0
2024-01-19 12:10:00,59.79,59.82,59.76,59.8,60684.0,57.1865,57.2152,57.1578,57.1961,60684.0
2024-01-19 12:15:00,59.8,59.83,59.79,59.8,54996.0,57.1961,57.2248,57.1865,57.1961,54996.0
2024-01-19 12:20:00,59.8,59.81,59.78,59.78,48697.0,57.1961,57.2057,57.177,57.177,48697.0
2024-01-19 12:25:00,59.79,59.83,59.77,59.78,38596.0,57.1865,57.2248,57.1674,57.177,38596.0
2024-01-19 12:30:00,59.79,59.86,59.78,59.83,135173.0,57.1865,57.2535,57.177,57.2248,135173.0
2024-01-19 12:35:00,59.83,59.83,59.79,59.79,90066.0,57.2248,57.2248,57.1865,57.1865,90066.0
2024-01-19 12:40:00,59.79,59.83,59.75,59.82,124467.0,57.1865,57.2248,57.1483,57.2152,124467.0
2024-01-19 12:45:00,59.82,59.83,59.77,59.78,62183.0,57.2152,57.2248,57.1674,57.177,62183.0
2024-01-19 12:50:00,59.78,59.8,59.77,59.78,36713.0,57.177,57.1961,57.1674,57.177,36713.0
2024-01-19 12:55:00,59.77,59.83,59.77,59.82,47405.0,57.1674,57.2248,57.1674,57.2152,47405.0
2024-01-19 13:00:00,59.83,59.84,59.76,59.8,75475.0,57.2248,57.2344,57.1578,57.1961,75475.0
2024-01-19 13:05:00,59.8,59.8,59.76,59.76,47628.0,57.1961,57.1961,57.1578,57.1578,47628.0
2024-01-19 13:10:00,59.77,59.83,59.76,59.82,47181.0,57.1674,57.2248,57.1578,57.2152,47181.0
2024-01-19 13:15:00,59.83,59.88,59.81,59.84,60069.0,57.2248,57.2726,57.2057,57.2344,60069.0
2024-01-19 13:20:00,59.84,59.86,59.83,59.85,54305.0,57.2344,57.2535,57.2248,57.2439,54305.0
2024-01-19 13:25:00,59.85,59.88,59.83,59.85,49377.0,57.2439,57.2726,57.2248,57.2439,49377.0
2024-01-19 13:30:00,59.86,59.87,59.82,59.84,57231.0,57.2535,57.263,57.2152,57.2344,57231.0
2024-01-19 13:35:00,59.84,59.89,59.83,59.87,73963.0,57.2344,57.2822,57.2248,57.263,73963.0
2024-01-19 13:40:00,59.88,59.9,59.84,59.88,77279.0,57.2726,57.2917,57.2344,57.2726,77279.0
2024-01-19 13:45:00,59.88,59.89,59.83,59.87,122594.0,57.2726,57.2822,57.2248,57.263,122594.0
2024-01-19 13:50:00,59.87,59.9,59.85,59.86,42590.0,57.263,57.2917,57.2439,57.2535,42590.0
2024-01-19 13:55:00,59.86,59.91,59.86,59.91,40562.0,57.2535,57.3013,57.2535,57.3013,40562.0
2024-01-19 14:00:00,59.91,59.91,59.86,59.89,82650.0,57.3013,57.3013,57.2535,57.2822,82650.0
2024-01-19 14:05:00,59.88,59.9,59.86,59.88,49349.0,57.2726,57.2917,57.2535,57.2726,49349.0
2024-01-19 14:10:00,59.88,59.96,59.87,59.95,105530.0,57.2726,57.3491,57.263,57.3396,105530.0
2024-01-19 14:15:00,59.95,59.96,59.91,59.93,56791.0,57.3396,57.3491,57.3013,57.3204,56791.0
2024-01-19 14:20:00,59.94,60.0,59.91,59.99,87621.0,57.33,57.3874,57.3013,57.3778,87621.0
2024-01-19 14:25:00,59.98,60.0,59.93,59.94,136987.0,57.3683,57.3874,57.3204,57.33,136987.0
2024-01-19 14:30:00,59.95,59.98,59.92,59.96,88329.0,57.3396,57.3683,57.3109,57.3491,88329.0
2024-01-19 14:35:00,59.96,59.98,59.93,59.98,74257.0,57.3491,57.3683,57.3204,57.3683,74257.0
2024-01-19 14:40:00,59.97,59.99,59.91,59.95,68042.0,57.3587,57.3778,57.3013,57.3396,68042.0
2024-01-19 14:45:00,59.95,59.97,59.9,59.94,85967.0,57.3396,57.3587,57.2917,57.33,85967.0
2024-01-19 14:50:00,59.94,59.95,59.89,59.92,62279.0,57.33,57.3396,57.2822,57.3109,62279.0
2024-01-19 14:55:00,59.92,59.93,59.89,59.92,51569.0,57.3109,57.3204,57.2822,57.3109,51569.0
2024-01-19 15:00:00,59.92,60.0,59.91,59.98,96276.0,57.3109,57.3874,57.3013,57.3683,96276.0
2024-01-19 15:05:00,59.98,59.98,59.93,59.94,63675.0,57.3683,57.3683,57.3204,57.33,63675.0
2024-01-19 15:10:00,59.95,59.98,59.93,59.95,56815.0,57.3396,57.3683,57.3204,57.3396,56815.0
2024-01-19 15:15:00,59.96,59.98,59.93,59.95,79444.0,57.3491,57.3683,57.3204,57.3396,79444.0
2024-01-19 15:20:00,59.95,59.96,59.89,59.92,70513.0,57.3396,57.3491,57.2822,57.3109,70513.0
2024-01-19 15:25:00,59.92,59.95,59.9,59.92,63985.0,57.3109,57.3396,57.2917,57.3109,63985.0
2024-01-19 15:30:00,59.92,59.93,59.88,59.91,97161.0,57.3109,57.3204,57.2726,57.3013,97161.0
2024-01-19 15:35:00,59.91,59.92,59.87,59.88,107991.0,57.3013,57.3109,57.263,57.2726,107991.0
2024-01-19 15:40:00,59.88,59.89,59.83,59.84,146821.0,57.2726,57.2822,57.2248,57.2344,146821.0
2024-01-19 15:45:00,59.83,59.86,59.82,59.84,180678.0,57.2248,57.2535,57.2152,57.2344,180678.0
2024-01-19 15:50:00,59.83,59.88,59.8,59.88,491986.0,57.2248,57.2726,57.1961,57.2726,491986.0
2024-01-19 15:55:00,59.87,59.88,59.78,59.85,891087.0,57.263,57.2726,57.177,57.2439,891087.0
2024-01-22 09:30:00,59.76,59.8,59.61,59.73,422529.0,57.1578,57.1961,57.0144,57.1291,422529.0
2024-01-22 09:35:00,59.72,59.87,59.7,59.86,99548.0,57.1196,57.263,57.1005,57.2535,99548.0
2024-01-22 09:40:00,59.86,59.96,59.85,59.96,75650.0,57.2535,57.3491,57.2439,57.3491,75650.0
2024-01-22 09:45:00,59.96,59.99,59.93,59.98,79075.0,57.3491,57.3778,57.3204,57.3683,79075.0
2024-01-22 09:50:00,59.98,60.02,59.92,60.01,134872.0,57.3683,57.4065,57.3109,57.397,134872.0
2024-01-22 09:55:00,60.0,60.02,59.98,59.99,135575.0,57.3874,57.4065,57.3683,57.3778,135575.0
2024-01-22 10:00:00,59.99,60.07,59.93,59.98,277650.0,57.3778,57.4543,57.3204,57.3683,277650.0
2024-01-22 10:05:00,59.97,59.98,59.83,59.85,148821.0,57.3587,57.3683,57.2248,57.2439,148821.0
2024-01-22 10:10:00,59.86,59.87,59.77,59.78,109651.0,57.2535,57.263,57.1674,57.177,109651.0
2024-01-22 10:15:00,59.79,59.83,59.75,59.76,101904.0,57.1865,57.2248,57.1483,57.1578,101904.0
2024-01-22 10:20:00,59.76,59.87,59.75,59.87,101496.0,57.1578,57.263,57.1483,57.263,101496.0
2024-01-22 10:25:00,59.87,59.98,59.86,59.93,81101.0,57.263,57.3683,57.2535,57.3204,81101.0
2024-01-22 10:30:00,59.94,59.99,59.92,59.98,95157.0,57.33,57.3778,57.3109,57.3683,95157.0
2024-01-22 10:35:00,59.98,59.99,59.92,59.95,59832.0,57.3683,57.3778,57.3109,57.3396,59832.0
2024-01-22 10:40:00,59.96,59.99,59.92,59.98,84592.0,57.3491,57.3778,57.3109,57.3683,84592.0
2024-01-22 10:45:00,59.97,59.99,59.94,59.95,83421.0,57.3587,57.3778,57.33,57.3396,83421.0
2024-01-22 10:50:00,59.94,59.99,59.92,59.94,55906.0,57.33,57.3778,57.3109,57.33,55906.0
2024-01-22 10:55:00,59.94,59.94,59.86,59.87,111408.0,57.33,57.33,57.2535,57.263,111408.0
2024-01-22 11:00:00,59.88,59.9,59.81,59.84,140348.0,57.2726,57.2917,57.2057,57.2344,140348.0
2024-01-22 11:05:00,59.83,59.87,59.79,59.79,48029.0,57.2248,57.263,57.1865,57.1865,48029.0
2024-01-22 11:10:00,59.79,59.8,59.75,59.76,59412.0,57.1865,57.1961,57.1483,57.1578,59412.0
2024-01-22 11:15:00,59.76,59.81,59.75,59.78,88554.0,57.1578,57.2057,57.1483,57.177,88554.0
2024-01-22 11:20:00,59.78,59.8,59.75,59.76,55974.0,57.177,57.1961,57.1483,57.1578,55974.0
2024-01-22 11:25:00,59.76,59.8,59.75,59.79,81706.0,57.1578,57.1961,57.1483,57.1865,81706.0
2024-01-22 11:30:00,59.79,59.79,59.75,59.76,85643.0,57.1865,57.1865,57.1483,57.1578,85643.0
2024-01-22 11:35:00,59.75,59.76,59.68,59.69,99830.0,57.1483,57.1578,57.0813,57.0909,99830.0
2024-01-22 11:40:00,59.68,59.71,59.63,59.64,101113.0,57.0813,57.11,57.0335,57.0431,101113.0
2024-01-22 11:45:00,59.64,59.67,59.61,59.65,143647.0,57.0431,57.0718,57.0144,57.0526,143647.0
2024-01-22 11:50:00,59.64,59.64,59.58,59.6,76141.0,57.0431,57.0431,56.9857,57.0048,76141.0
2024-01-22 11:55:00,59.6,59.6,59.55,59.56,66378.0,57.0048,57.0048,56.957,56.9665,66378.0
2024-01-22 12:00:00,59.57,59.59,59.55,59.55,115990.0,56.9761,56.9952,56.957,56.957,115990.0
2024-01-22 12:05:00,59.55,59.58,59.54,59.58,79102.0,56.957,56.9857,56.9474,56.9857,79102.0
2024-01-22 12:10:00,59.58,59.62,59.54,59.61,70231.0,56.9857,57.0239,56.9474,57.0144,70231.0
2024-01-22 12:15:00,59.61,59.61,59.58,59.6,40798.0,57.0144,57.0144,56.9857,57.0048,40798.0
2024-01-22 12:20:00,59.59,59.6,59.56,59.57,47008.0,56.9952,57.0048,56.9665,56.9761,47008.0
2024-01-22 12:25:00,59.57,59.6,59.55,59.59,54798.0,56.9761,57.0048,56.957,56.9952,54798.0
2024-01-22 12:30:00,59.59,59.62,59.58,59.59,61987.0,56.9952,57.0239,56.9857,56.9952,61987.0
2024-01-22 12:35:00,59.59,59.6,59.55,59.58,47986.0,56.9952,57.0048,56.957,56.9857,47986.0
2024-01-22 12:40:00,59.57,59.58,59.54,59.57,54690.0,56.9761,56.9857,56.9474,56.9761,54690.0
2024-01-22 12:45:00,59.57,59.61,59.54,59.55,99171.0,56.9761,57.0144,56.9474,56.957,99171.0
2024-01-22 12:50:00,59.55,59.56,59.5,59.51,86028.0,56.957,56.9665,56.9092,56.9187,86028.0
2024-01-22 12:55:00,59.51,59.52,59.48,59.49,127443.0,56.9187,56.9283,56.89,56.8996,127443.0
2024-01-22 13:00:00,59.5,59.52,59.46,59.47,84210.0,56.9092,56.9283,56.8709,56.8805,84210.0
2024-01-22 13:05:00,59.47,59.5,59.44,59.47,135245.0,56.8805,56.9092,56.8518,56.8805,135245.0
2024-01-22 13:10:00,59.47,59.48,59.45,59.48,53711.0,56.8805,56.89,56.8613,56.89,53711.0
2024-01-22 13:15:00,59.48,59.5,59.46,59.46,45557.0,56.89,56.9092,56.8709,56.8709,45557.0
2024-01-22 13:20:00,59.47,59.51,59.46,59.49,44392.0,56.8805,56.9187,56.8709,56.8996,44392.0
2024-01-22 13:25:00,59.49,59.5,59.45,59.47,49962.0,56.8996,56.9092,56.8613,56.8805,49962.0
2024-01-22 13:30:00,59.47,59.49,59.45,59.48,37291.0,56.8805,56.8996,56.8613,56.89,37291.0
2024-01-22 13:35:00,59.48,59.53,59.47,59.51,48236.0,56.89,56.9379,56.8805,56.9187,48236.0
2024-01-22 13:40:00,59.51,59.53,59.5,59.51,57072.0,56.9187,56.9379,56.9092,56.9187,57072.0
2024-01-22 13:45:00,59.52,59.55,59.5,59.54,39138.0,56.9283,56.957,56.9092,56.9474,39138.0
2024-01-22 13:50:00,59.54,59.58,59.54,59.58,85534.0,56.9474,56.9857,56.9474,56.9857,85534.0
2024-01-22 13:55:00,59.58,59.6,59.54,59.6,48481.0,56.9857,57.0048,56.9474,57.0048,48481.0
2024-01-22 14:00:00,59.6,59.64,59.59,59.62,50863.0,57.0048,57.0431,56.9952,57.0239,50863.0
2024-01-22 14:05:00,59.62,59.64,59.61,59.62,33121.0,57.0239,57.0431,57.0144,57.0239,33121.0
2024-01-22 14:10:00,59.62,59.63,59.6,59.63,55622.0,57.0239,57.0335,57.0048,57.0335,55622.0
2024-01-22 14:15:00,59.63,59.64,59.59,59.6,41806.0,57.0335,57.0431,56.9952,57.0048,41806.0
2024-01-22 14:20:00,59.6,59.62,59.58,59.62,36521.0,57.0048,57.0239,56.9857,57.0239,36521.0
2024-01-22 14:25:00,59.62,59.66,59.62,59.66,43501.0,57.0239,57.0622,57.0239,57.0622,43501.0
2024-01-22 14:30:00,59.66,59.68,59.64,59.66,59597.0,57.0622,57.0813,57.0431,57.0622,59597.0
2024-01-22 14:35:00,59.66,59.69,59.65,59.69,42757.0,57.0622,57.0909,57.0526,57.0909,42757.0
2024-01-22 14:40:00,59.68,59.71,59.66,59.66,47197.0,57.0813,57.11,57.0622,57.0622,47197.0
2024-01-22 14:45:00,59.66,59.69,59.65,59.68,55076.0,57.0622,57.0909,57.0526,57.0813,55076.0
2024-01-22 14:50:00,59.69,59.72,59.68,59.71,51013.0,57.0909,57.1196,57.0813,57.11,51013.0
2024-01-22 14:55:00,59.71,59.76,59.69,59.75,39242.0,57.11,57.1578,57.0909,57.1483,39242.0
2024-01-22 15:00:00,59.75,59.76,59.68,59.7,67815.0,57.1483,57.1578,57.0813,57.1005,67815.0
2024-01-22 15:05:00,59.69,59.75,59.69,59.75,56894.0,57.0909,57.1483,57.0909,57.1483,56894.0
2024-01-22 15:10:00,59.75,59.75,59.7,59.71,95588.0,57.1483,57.1483,57.1005,57.11,95588.0
2024-01-22 15:15:00,59.72,59.74,59.69,59.72,93542.0,57.1196,57.1387,57.0909,57.1196,93542.0
2024-01-22 15:20:00,59.72,59.73,59.7,59.71,77440.0,57.1196,57.1291,57.1005,57.11,77440.0
2024-01-22 15:25:00,59.71,59.75,59.71,59.71,84681.0,57.11,57.1483,57.11,57.11,84681.0
2024-01-22 15:30:00,59.71,59.72,59.67,59.68,93365.0,57.11,57.1196,57.0718,57.0813,93365.0
2024-01-22 15:35:00,59.68,59.69,59.65,59.67,133497.0,57.0813,57.0909,57.0526,57.0718,133497.0
2024-01-22 15:40:00,59.67,59.67,59.62,59.65,129008.0,57.0718,57.0718,57.0239,57.0526,129008.0
2024-01-22 15:45:00,59.65,59.68,59.64,59.65,248514.0,57.0526,57.0813,57.0431,57.0526,248514.0
2024-01-22 15:50:00,59.64,59.67,59.61,59.62,382936.0,57.0431,57.0718,57.0144,57.0239,382936.0
2024-01-22 15:55:00,59.63,59.65,59.56,59.58,717465.0,57.0335,57.0526,56.9665,56.9857,717465.0
2024-01-23 09:30:00,59.53,59.61,59.46,59.59,281897.0,56.9379,57.0144,56.8709,56.9952,281897.0
2024-01-23 09:35:00,59.59,59.71,59.52,59.64,173274.0,56.9952,57.11,56.9283,57.0431,173274.0
2024-01-23 09:40:00,59.64,59.65,59.51,59.57,113076.0,57.0431,57.0526,56.9187,56.9761,113076.0
2024-01-23 09:45:00,59.56,59.59,59.49,59.52,91213.0,56.9665,56.9952,56.8996,56.9283,91213.0
2024-01-23 09:50:00,59.52,59.56,59.49,59.51,97208.0,56.9283,56.9665,56.8996,56.9187,97208.0
2024-01-23 09:55:00,59.51,59.59,59.5,59.57,96804.0,56.9187,56.9952,56.9092,56.9761,96804.0
2024-01-23 10:00:00,59.57,59.6,59.55,59.58,92942.0,56.9761,57.0048,56.957,56.9857,92942.0
2024-01-23 10:05:00,59.59,59.62,59.57,59.6,113383.0,56.9952,57.0239,56.9761,57.0048,113383.0
2024-01-23 10:10:00,59.6,59.61,59.55,59.59,62752.0,57.0048,57.0144,56.957,56.9952,62752.0
2024-01-23 10:15:00,59.59,59.65,59.56,59.65,82678.0,56.9952,57.0526,56.9665,57.0526,82678.0
2024-01-23 10:20:00,59.64,59.69,59.61,59.63,114968.0,57.0431,57.0909,57.0144,57.0335,114968.0
2024-01-23 10:25:00,59.63,59.68,59.62,59.68,81509.0,57.0335,57.0813,57.0239,57.0813,81509.0
2024-01-23 10:30:00,59.68,59.73,59.67,59.72,215793.0,57.0813,57.1291,57.0718,57.1196,215793.0
2024-01-23 10:35:00,59.71,59.78,59.7,59.73,138740.0,57.11,57.177,57.1005,57.1291,138740.0
2024-01-23 10:40:00,59.73,59.75,59.7,59.7,92890.0,57.1291,57.1483,57.1005,57.1005,92890.0
2024-01-23 10:45:00,59.71,59.74,59.67,59.74,111881.0,57.11,57.1387,57.0718,57.1387,111881.0
2024-01-23 10:50:00,59.74,59.77,59.71,59.71,93974.0,57.1387,57.1674,57.11,57.11,93974.0
2024-01-23 10:55:00,59.72,59.73,59.68,59.71,88439.0,57.1196,57.1291,57.0813,57.11,88439.0
2024-01-23 11:00:00,59.71,59.71,59.65,59.66,85910.0,57.11,57.11,57.0526,57.0622,85910.0
2024-01-23 11:05:00,59.66,59.66,59.62,59.63,78985.0,57.0622,57.0622,57.0239,57.0335,78985.0
2024-01-23 11:10:00,59.63,59.65,59.62,59.63,82722.0,57.0335,57.0526,57.0239,57.0335,82722.0
2024-01-23 11:15:00,59.63,59.69,59.62,59.65,56787.0,57.0335,57.0909,57.0239,57.0526,56787.0
2024-01-23 11:20:00,59.65,59.68,59.65,59.66,40611.0,57.0526,57.0813,57.0526,57.0622,40611.0
2024-01-23 11:25:00,59.66,59.66,59.6,59.65,80843.0,57.0622,57.0622,57.0048,57.0526,80843.0
2024-01-23 11:30:00,59.65,59.68,59.63,59.68,57990.0,57.0526,57.0813,57.0335,57.0813,57990.0
2024-01-23 11:35:00,59.68,59.69,59.65,59.67,79843.0,57.0813,57.0909,57.0526,57.0718,79843.0
2024-01-23 11:40:00,59.67,59.71,59.65,59.7,119605.0,57.0718,57.11,57.0526,57.1005,119605.0
2024-01-23 11:45:00,59.69,59.75,59.69,59.73,121108.0,57.0909,57.1483,57.0909,57.1291,121108.0
2024-01-23 11:50:00,59.73,59.81,59.72,59.8,194002.0,57.1291,57.2057,57.1196,57.1961,194002.0
2024-01-23 11:55:00,59.81,59.83,59.78,59.82,60525.0,57.2057,57.2248,57.177,57.2152,60525.0
2024-01-23 12:00:00,59.83,59.85,59.8,59.83,77278.0,57.2248,57.2439,57.1961,57.2248,77278.0
2024-01-23 12:05:00,59.83,59.85,59.8,59.82,74228.0,57.2248,57.2439,57.1961,57.2152,74228.0
2024-01-23 12:10:00,59.81,59.82,59.78,59.79,57541.0,57.2057,57.2152,57.177,57.1865,57541.0
2024-01-23 12:15:00,59.8,59.82,59.8,59.82,71117.0,57.1961,57.2152,57.1961,57.2152,71117.0
2024-01-23 12:20:00,59.82,59.86,59.81,59.86,47441.0,57.2152,57.2535,57.2057,57.2535,47441.0
2024-01-23 12:25:00,59.86,59.86,59.81,59.83,57110.0,57.2535,57.2535,57.2057,57.2248,57110.0
2024-01-23 12:30:00,59.83,59.86,59.82,59.83,61446.0,57.2248,57.2535,57.2152,57.2248,61446.0
2024-01-23 12:35:00,59.83,59.84,59.79,59.8,62059.0,57.2248,57.2344,57.1865,57.1961,62059.0
2024-01-23 12:40:00,59.79,59.82,59.78,59.81,40400.0,57.1865,57.2152,57.177,57.2057,40400.0
2024-01-23 12:45:00,59.8,59.88,59.8,59.87,69750.0,57.1961,57.2726,57.1961,57.263,69750.0
2024-01-23 12:50:00,59.87,59.87,59.82,59.85,79149.0,57.263,57.263,57.2152,57.2439,79149.0
2024-01-23 12:55:00,59.86,59.87,59.84,59.86,42307.0,57.2535,57.263,57.2344,57.2535,42307.0
2024-01-23 13:00:00,59.85,59.9,59.84,59.89,30184.0,57.2439,57.2917,57.2344,57.2822,30184.0
2024-01-23 13:05:00,59.89,59.89,59.83,59.84,50434.0,57.2822,57.2822,57.2248,57.2344,50434.0
2024-01-23 13:10:00,59.84,59.85,59.82,59.84,33632.0,57.2344,57.2439,57.2152,57.2344,33632.0
2024-01-23 13:15:00,59.84,59.87,59.83,59.86,95645.0,57.2344,57.263,57.2248,57.2535,95645.0
2024-01-23 13:20:00,59.86,59.88,59.83,59.83,267444.0,57.2535,57.2726,57.2248,57.2248,267444.0
2024-01-23 13:25:00,59.83,59.85,59.8,59.84,113043.0,57.2248,57.2439,57.1961,57.2344,113043.0
2024-01-23 13:30:00,59.84,59.86,59.81,59.83,91683.0,57.2344,57.2535,57.2057,57.2248,91683.0
2024-01-23 13:35:00,59.82,59.87,59.82,59.87,60118.0,57.2152,57.263,57.2152,57.263,60118.0
2024-01-23 13:40:00,59.87,59.88,59.83,59.84,82586.0,57.263,57.2726,57.2248,57.2344,82586.0
2024-01-23 13:45:00,59.84,59.86,59.82,59.84,67644.0,57.2344,57.2535,57.2152,57.2344,67644.0
2024-01-23 13:50:00,59.84,59.85,59.81,59.84,44340.0,57.2344,57.2439,57.2057,57.2344,44340.0
2024-01-23 13:55:00,59.84,59.86,59.82,59.85,44304.0,57.2344,57.2535,57.2152,57.2439,44304.0
2024-01-23 14:00:00,59.84,59.86,59.84,59.85,73285.0,57.2344,57.2535,57.2344,57.2439,73285.0
2024-01-23 14:05:00,59.86,59.86,59.82,59.83,53508.0,57.2535,57.2535,57.2152,57.2248,53508.0
2024-01-23 14:10:00,59.83,59.88,59.82,59.88,114187.0,57.2248,57.2726,57.2152,57.2726,114187.0
2024-01-23 14:15:00,59.87,59.89,59.86,59.89,29230.0,57.263,57.2822,57.2535,57.2822,29230.0
2024-01-23 14:20:00,59.89,59.91,59.86,59.91,77209.0,57.2822,57.3013,57.2535,57.3013,77209.0
2024-01-23 14:25:00,59.91,59.92,59.88,59.92,70511.0,57.3013,57.3109,57.2726,57.3109,70511.0
2024-01-23 14:30:00,59.91,59.97,59.91,59.97,80306.0,57.3013,57.3587,57.3013,57.3587,80306.0
2024-01-23 14:35:00,59.97,59.98,59.95,59.97,79351.0,57.3587,57.3683,57.3396,57.3587,79351.0
2024-01-23 14:40:00,59.97,59.98,59.95,59.98,89611.0,57.3587,57.3683,57.3396,57.3683,89611.0
2024-01-23 14:45:00,59.97,60.0,59.97,59.98,157604.0,57.3587,57.3874,57.3587,57.3683,157604.0
2024-01-23 14:50:00,59.98,59.99,59.94,59.95,93503.0,57.3683,57.3778,57.33,57.3396,93503.0
2024-01-23 14:55:00,59.94,59.96,59.9,59.91,96251.0,57.33,57.3491,57.2917,57.3013,96251.0
2024-01-23 15:00:00,59.91,59.93,59.9,59.92,41995.0,57.3013,57.3204,57.2917,57.3109,41995.0
2024-01-23 15:05:00,59.92,59.92,59.89,59.9,87711.0,57.3109,57.3109,57.2822,57.2917,87711.0
2024-01-23 15:10:00,59.9,59.94,59.9,59.92,98103.0,57.2917,57.33,57.2917,57.3109,98103.0
2024-01-23 15:15:00,59.92,59.93,59.9,59.91,353883.0,57.3109,57.3204,57.2917,57.3013,353883.0
2024-01-23 15:20:00,59.9,59.94,59.87,59.88,130662.0,57.2917,57.33,57.263,57.2726,130662.0
2024-01-23 15:25:00,59.87,59.89,59.84,59.88,93786.0,57.263,57.2822,57.2344,57.2726,93786.0
2024-01-23 15:30:00,59.89,59.9,59.86,59.89,181744.0,57.2822,57.2917,57.2535,57.2822,181744.0
2024-01-23 15:35:00,59.88,59.93,59.88,59.91,140165.0,57.2726,57.3204,57.2726,57.3013,140165.0
2024-01-23 15:40:00,59.91,59.92,59.87,59.91,199110.0,57.3013,57.3109,57.263,57.3013,199110.0
2024-01-23 15:45:00,59.91,59.94,59.89,59.92,250638.0,57.3013,57.33,57.2822,57.3109,250638.0
2024-01-23 15:50:00,59.91,59.93,59.86,59.88,385749.0,57.3013,57.3204,57.2535,57.2726,385749.0
2024-01-23 15:55:00,59.88,59.9,59.83,59.84,914072.0,57.2726,57.2917,57.2248,57.2344,914072.0
2024-01-24 09:30:00,59.8,59.81,59.65,59.75,294417.0,57.1961,57.2057,57.0526,57.1483,294417.0
2024-01-24 09:35:00,59.76,59.76,59.66,59.7,74806.0,57.1578,57.1578,57.0622,57.1005,74806.0
2024-01-24 09:40:00,59.71,59.73,59.6,59.69,100674.0,57.11,57.1291,57.0048,57.0909,100674.0
2024-01-24 09:45:00,59.68,59.69,59.62,59.63,99009.0,57.0813,57.0909,57.0239,57.0335,99009.0
2024-01-24 09:50:00,59.63,59.66,59.59,59.66,122921.0,57.0335,57.0622,56.9952,57.0622,122921.0
2024-01-24 09:55:00,59.66,59.67,59.6,59.65,155047.0,57.0622,57.0718,57.0048,57.0526,155047.0
2024-01-24 10:00:00,59.65,59.65,59.59,59.62,94834.0,57.0526,57.0526,56.9952,57.0239,94834.0
2024-01-24 10:05:00,59.62,59.65,59.57,59.57,92874.0,57.0239,57.0526,56.9761,56.9761,92874.0
2024-01-24 10:10:00,59.58,59.59,59.5,59.53,138707.0,56.9857,56.9952,56.9092,56.9379,138707.0
2024-01-24 10:15:00,59.53,59.54,59.46,59.48,95008.0,56.9379,56.9474,56.8709,56.89,95008.0
2024-01-24 10:20:00,59.48,59.48,59.4,59.47,72949.0,56.89,56.89,56.8135,56.8805,72949.0
2024-01-24 10:25:00,59.47,59.5,59.41,59.42,76981.0,56.8805,56.9092,56.8231,56.8326,76981.0
2024-01-24 10:30:00,59.42,59.49,59.41,59.48,91786.0,56.8326,56.8996,56.8231,56.89,91786.0
2024-01-24 10:35:00,59.48,59.5,59.45,59.48,92680.0,56.89,56.9092,56.8613,56.89,92680.0
2024-01-24 10:40:00,59.48,59.53,59.47,59.51,71764.0,56.89,56.9379,56.8805,56.9187,71764.0
2024-01-24 10:45:00,59.51,59.57,59.5,59.54,94321.0,56.9187,56.9761,56.9092,56.9474,94321.0
2024-01-24 10:50:00,59.54,59.54,59.47,59.51,84662.0,56.9474,56.9474,56.8805,56.9187,84662.0
2024-01-24 10:55:00,59.51,59.55,59.49,59.53,181932.0,56.9187,56.957,56.8996,56.9379,181932.0
2024-01-24 11:00:00,59.53,59.59,59.52,59.59,59366.0,56.9379,56.9952,56.9283,56.9952,59366.0
2024-01-24 11:05:00,59.59,59.64,59.58,59.61,66114.0,56.9952,57.0431,56.9857,57.0144,66114.0
2024-01-24 11:10:00,59.61,59.68,59.59,59.68,51524.0,57.0144,57.0813,56.9952,57.0813,51524.0
2024-01-24 11:15:00,59.67,59.69,59.57,59.58,772788.0,57.0718,57.0909,56.9761,56.9857,772788.0
2024-01-24 11:20:00,59.58,59.63,59.57,59.62,103406.0,56.9857,57.0335,56.9761,57.0239,103406.0
2024-01-24 11:25:00,59.61,59.62,59.58,59.59,162827.0,57.0144,57.0239,56.9857,56.9952,162827.0
2024-01-24 11:30:00,59.59,59.64,59.56,59.56,65872.0,56.9952,57.0431,56.9665,56.9665,65872.0
2024-01-24 11:35:00,59.57,59.58,59.52,59.52,106571.0,56.9761,56.9857,56.9283,56.9283,106571.0
2024-01-24 11:40:00,59.51,59.52,59.46,59.47,88650.0,56.9187,56.9283,56.8709,56.8805,88650.0
2024-01-24 11:45:00,59.47,59.51,59.47,59.48,45613.0,56.8805,56.9187,56.8805,56.89,45613.0
2024-01-24 11:50:00,59.48,59.52,59.44,59.45,115037.0,56.89,56.9283,56.8518,56.8613,115037.0
2024-01-24 11:55:00,59.44,59.5,59.43,59.48,81401.0,56.8518,56.9092,56.8422,56.89,81401.0
2024-01-24 12:00:00,59.48,59.5,59.45,59.46,67713.0,56.89,56.9092,56.8613,56.8709,67713.0
2024-01-24 12:05:00,59.46,59.46,59.41,59.42,65329.0,56.8709,56.8709,56.8231,56.8326,65329.0
2024-01-24 12:10:00,59.42,59.43,59.35,59.38,141656.0,56.8326,56.8422,56.7657,56.7944,141656.0
2024-01-24 12:15:00,59.39,59.39,59.35,59.37,53914.0,56.804,56.804,56.7657,56.7848,53914.0
2024-01-24 12:20:00,59.37,59.37,59.33,59.36,85236.0,56.7848,56.7848,56.7466,56.7753,85236.0
2024-01-24 12:25:00,59.35,59.42,59.35,59.4,123895.0,56.7657,56.8326,56.7657,56.8135,123895.0
2024-01-24 12:30:00,59.41,59.42,59.32,59.33,150006.0,56.8231,56.8326,56.737,56.7466,150006.0
2024-01-24 12:35:00,59.32,59.38,59.32,59.36,41645.0,56.737,56.7944,56.737,56.7753,41645.0
2024-01-24 12:40:00,59.37,59.39,59.34,59.37,80996.0,56.7848,56.804,56.7561,56.7848,80996.0
2024-01-24 12:45:00,59.37,59.4,59.36,59.4,51577.0,56.7848,56.8135,56.7753,56.8135,51577.0
2024-01-24 12:50:00,59.4,59.42,59.38,59.42,35315.0,56.8135,56.8326,56.7944,56.8326,35315.0
2024-01-24 12:55:00,59.42,59.44,59.41,59.43,86425.0,56.8326,56.8518,56.8231,56.8422,86425.0
2024-01-24 13:00:00,59.43,59.44,59.37,59.42,82134.0,56.8422,56.8518,56.7848,56.8326,82134.0
2024-01-24 13:05:00,59.42,59.45,59.41,59.43,62066.0,56.8326,56.8613,56.8231,56.8422,62066.0
2024-01-24 13:10:00,59.43,59.43,59.37,59.38,47836.0,56.8422,56.8422,56.7848,56.7944,47836.0
2024-01-24 13:15:00,59.38,59.41,59.35,59.38,65297.0,56.7944,56.8231,56.7657,56.7944,65297.0
2024-01-24 13:20:00,59.39,59.39,59.33,59.34,102656.0,56.804,56.804,56.7466,56.7561,102656.0
2024-01-24 13:25:00,59.34,59.37,59.33,59.35,53832.0,56.7561,56.7848,56.7466,56.7657,53832.0
2024-01-24 13:30:00,59.35,59.35,59.3,59.3,58367.0,56.7657,56.7657,56.7179,56.7179,58367.0
2024-01-24 13:35:00,59.31,59.33,59.3,59.3,75224.0,56.7274,56.7466,56.7179,56.7179,75224.0
2024-01-24 13:40:00,59.3,59.33,59.28,59.3,61960.0,56.7179,56.7466,56.6987,56.7179,61960.0
2024-01-24 13:45:00,59.3,59.31,59.28,59.29,64319.0,56.7179,56.7274,56.6987,56.7083,64319.0
2024-01-24 13:50:00,59.29,59.31,59.27,59.3,138581.0,56.7083,56.7274,56.6892,56.7179,138581.0
2024-01-24 13:55:00,59.3,59.31,59.28,59.3,49710.0,56.7179,56.7274,56.6987,56.7179,49710.0
2024-01-24 14:00:00,59.3,59.3,59.27,59.28,70736.0,56.7179,56.7179,56.6892,56.6987,70736.0
2024-01-24 14:05:00,59.27,59.28,59.26,59.27,59737.0,56.6892,56.6987,56.6796,56.6892,59737.0
2024-01-24 14:10:00,59.27,59.3,59.2,59.26,653729.0,56.6892,56.7179,56.6222,56.6796,653729.0
2024-01-24 14:15:00,59.26,59.27,59.18,59.19,281794.0,56.6796,56.6892,56.6031,56.6127,281794.0
2024-01-24 14:20:00,59.19,59.19,59.13,59.17,154056.0,56.6127,56.6127,56.5553,56.5935,154056.0
2024-01-24 14:25:00,59.17,59.25,59.15,59.25,198929.0,56.5935,56.67,56.5744,56.67,198929.0
2024-01-24 14:30:00,59.25,59.28,59.22,59.23,90238.0,56.67,56.6987,56.6414,56.6509,90238.0
2024-01-24 14:35:00,59.23,59.23,59.16,59.17,122676.0,56.6509,56.6509,56.584,56.5935,122676.0
2024-01-24 14:40:00,59.17,59.2,59.16,59.18,81558.0,56.5935,56.6222,56.584,56.6031,81558.0
2024-01-24 14:45:00,59.18,59.19,59.14,59.17,76628.0,56.6031,56.6127,56.5648,56.5935,76628.0
2024-01-24 14:50:00,59.17,59.18,59.13,59.14,96794.0,56.5935,56.6031,56.5553,56.5648,96794.0
2024-01-24 14:55:00,59.14,59.15,59.1,59.12,58264.0,56.5648,56.5744,56.5266,56.5457,58264.0
2024-01-24 15:00:00,59.12,59.17,59.1,59.16,106501.0,56.5457,56.5935,56.5266,56.584,106501.0
2024-01-24 15:05:00,59.16,59.18,59.15,59.17,135197.0,56.584,56.6031,56.5744,56.5935,135197.0
2024-01-24 15:10:00,59.17,59.17,59.09,59.11,228422.0,56.5935,56.5935,56.517,56.5361,228422.0
2024-01-24 15:15:00,59.11,59.16,59.09,59.12,103068.0,56.5361,56.584,56.517,56.5457,103068.0
2024-01-24 15:20:00,59.13,59.16,59.12,59.15,66089.0,56.5553,56.584,56.5457,56.5744,66089.0
2024-01-24 15:25:00,59.15,59.18,59.14,59.18,133919.0,56.5744,56.6031,56.5648,56.6031,133919.0
2024-01-24 15:30:00,59.18,59.23,59.17,59.19,123530.0,56.6031,56.6509,56.5935,56.6127,123530.0
2024-01-24 15:35:00,59.19,59.2,59.13,59.15,166093.0,56.6127,56.6222,56.5553,56.5744,166093.0
2024-01-24 15:40:00,59.15,59.16,59.12,59.14,180047.0,56.5744,56.584,56.5457,56.5648,180047.0
2024-01-24 15:45:00,59.14,59.15,59.04,59.04,236250.0,56.5648,56.5744,56.4692,56.4692,236250.0
2024-01-24 15:50:00,59.04,59.04,58.94,58.97,496176.0,56.4692,56.4692,56.3735,56.4022,496176.0
2024-01-24 15:55:00,58.97,58.99,58.89,58.91,927623.0,56.4022,56.4214,56.3257,56.3449,927623.0
2024-01-25 09:30:00,59.01,59.08,58.88,58.91,387445.0,56.4405,56.5074,56.3162,56.3449,387445.0
2024-01-25 09:35:00,58.91,58.96,58.84,58.95,86527.0,56.3449,56.3927,56.2779,56.3831,86527.0
2024-01-25 09:40:00,58.95,59.0,58.92,58.94,90389.0,56.3831,56.4309,56.3544,56.3735,90389.0
2024-01-25 09:45:00,58.94,59.0,58.9,58.93,90463.0,56.3735,56.4309,56.3353,56.364,90463.0
2024-01-25 09:50:00,58.93,58.99,58.92,58.96,70841.0,56.364,56.4214,56.3544,56.3927,70841.0
2024-01-25 09:55:00,58.95,58.95,58.89,58.95,90135.0,56.3831,56.3831,56.3257,56.3831,90135.0
2024-01-25 10:00:00,58.95,59.02,58.9,58.95,127724.0,56.3831,56.4501,56.3353,56.3831,127724.0
2024-01-25 10:05:00,58.95,59.05,58.94,59.04,82359.0,56.3831,56.4788,56.3735,56.4692,82359.0
2024-01-25 10:10:00,59.04,59.08,59.01,59.01,55981.0,56.4692,56.5074,56.4405,56.4405,55981.0
2024-01-25 10:15:00,59.01,59.04,58.97,58.97,71894.0,56.4405,56.4692,56.4022,56.4022,71894.0
2024-01-25 10:20:00,58.97,59.01,58.93,58.94,77510.0,56.4022,56.4405,56.364,56.3735,77510.0
2024-01-25 10:25:00,58.93,58.94,58.86,58.87,74648.0,56.364,56.3735,56.297,56.3066,74648.0
2024-01-25 10:30:00,58.86,58.88,58.83,58.83,75653.0,56.297,56.3162,56.2683,56.2683,75653.0
2024-01-25 10:35:00,58.83,58.84,58.75,58.76,220581.0,56.2683,56.2779,56.1918,56.2014,220581.0
2024-01-25 10:40:00,58.76,58.81,58.74,58.75,81997.0,56.2014,56.2492,56.1823,56.1918,81997.0
2024-01-25 10:45:00,58.74,58.76,58.66,58.71,94890.0,56.1823,56.2014,56.1057,56.1536,94890.0
2024-01-25 10:50:00,58.71,58.71,58.67,58.69,76070.0,56.1536,56.1536,56.1153,56.1344,76070.0
2024-01-25 10:55:00,58.69,58.69,58.66,58.67,57603.0,56.1344,56.1344,56.1057,56.1153,57603.0
2024-01-25 11:00:00,58.67,58.74,58.66,58.72,122181.0,56.1153,56.1823,56.1057,56.1631,122181.0
2024-01-25 11:05:00,58.72,58.74,58.7,58.71,80497.0,56.1631,56.1823,56.144,56.1536,80497.0
2024-01-25 11:10:00,58.71,58.74,58.7,58.73,90478.0,56.1536,56.1823,56.144,56.1727,90478.0
2024-01-25 11:15:00,58.74,58.77,58.73,58.77,53763.0,56.1823,56.2109,56.1727,56.2109,53763.0
2024-01-25 11:20:00,58.78,58.78,58.71,58.73,318275.0,56.2205,56.2205,56.1536,56.1727,318275.0
2024-01-25 11:25:00,58.73,58.79,58.72,58.76,78959.0,56.1727,56.2301,56.1631,56.2014,78959.0
2024-01-25 11:30:00,58.76,58.79,58.75,58.77,64268.0,56.2014,56.2301,56.1918,56.2109,64268.0
2024-01-25 11:35:00,58.77,58.79,58.75,58.76,53478.0,56.2109,56.2301,56.1918,56.2014,53478.0
2024-01-25 11:40:00,58.76,58.77,58.73,58.76,56546.0,56.2014,56.2109,56.1727,56.2014,56546.0
2024-01-25 11:45:00,58.75,58.81,58.75,58.79,42249.0,56.1918,56.2492,56.1918,56.2301,42249.0
2024-01-25 11:50:00,58.8,58.83,58.79,58.82,49792.0,56.2396,56.2683,56.2301,56.2588,49792.0
2024-01-25 11:55:00,58.82,58.84,58.8,58.81,67897.0,56.2588,56.2779,56.2396,56.2492,67897.0
2024-01-25 12:00:00,58.81,58.82,58.78,58.79,36029.0,56.2492,56.2588,56.2205,56.2301,36029.0
2024-01-25 12:05:00,58.8,58.85,58.78,58.82,62424.0,56.2396,56.2875,56.2205,56.2588,62424.0
2024-01-25 12:10:00,58.83,58.87,58.8,58.85,70489.0,56.2683,56.3066,56.2396,56.2875,70489.0
2024-01-25 12:15:00,58.85,58.89,58.84,58.87,152738.0,56.2875,56.3257,56.2779,56.3066,152738.0
2024-01-25 12:20:00,58.87,58.9,58.82,58.83,101239.0,56.3066,56.3353,56.2588,56.2683,101239.0
2024-01-25 12:25:00,58.83,58.86,58.81,58.82,124964.0,56.2683,56.297,56.2492,56.2588,124964.0
2024-01-25 12:30:00,58.82,58.82,58.76,58.77,102035.0,56.2588,56.2588,56.2014,56.2109,102035.0
2024-01-25 12:35:00,58.77,58.78,58.73,58.73,82525.0,56.2109,56.2205,56.1727,56.1727,82525.0
2024-01-25 12:40:00,58.73,58.74,58.71,58.72,73447.0,56.1727,56.1823,56.1536,56.1631,73447.0
2024-01-25 12:45:00,58.72,58.76,58.71,58.73,64810.0,56.1631,56.2014,56.1536,56.1727,64810.0
2024-01-25 12:50:00,58.74,58.78,58.73,58.77,94640.0,56.1823,56.2205,56.1727,56.2109,94640.0
2024-01-25 12:55:00,58.77,58.79,58.76,58.77,81054.0,56.2109,56.2301,56.2014,56.2109,81054.0
2024-01-25 13:00:00,58.78,58.84,58.77,58.82,159221.0,56.2205,56.2779,56.2109,56.2588,159221.0
2024-01-25 13:05:00,58.82,58.83,58.77,58.78,57406.0,56.2588,56.2683,56.2109,56.2205,57406.0
2024-01-25 13:10:00,58.78,58.8,58.76,58.79,59688.0,56.2205,56.2396,56.2014,56.2301,59688.0
2024-01-25 13:15:00,58.8,58.81,58.77,58.8,43031.0,56.2396,56.2492,56.2109,56.2396,43031.0
2024-01-25 13:20:00,58.81,58.84,58.81,58.82,43473.0,56.2492,56.2779,56.2492,56.2588,43473.0
2024-01-25 13:25:00,58.82,58.86,58.81,58.82,88669.0,56.2588,56.297,56.2492,56.2588,88669.0
2024-01-25 13:30:00,58.82,58.87,58.82,58.86,57696.0,56.2588,56.3066,56.2588,56.297,57696.0
2024-01-25 13:35:00,58.87,58.91,58.86,58.91,56892.0,56.3066,56.3449,56.297,56.3449,56892.0
2024-01-25 13:40:00,58.9,58.97,58.9,58.93,79324.0,56.3353,56.4022,56.3353,56.364,79324.0
2024-01-25 13:45:00,58.93,58.95,58.92,58.94,49098.0,56.364,56.3831,56.3544,56.3735,49098.0
2024-01-25 13:50:00,58.94,58.95,58.92,58.93,49363.0,56.3735,56.3831,56.3544,56.364,49363.0
2024-01-25 13:55:00,58.92,58.95,58.91,58.95,70616.0,56.3544,56.3831,56.3449,56.3831,70616.0
2024-01-25 14:00:00,58.94,58.97,58.93,58.96,81056.0,56.3735,56.4022,56.364,56.3927,81056.0
2024-01-25 14:05:00,58.96,59.02,58.95,59.01,87861.0,56.3927,56.4501,56.3831,56.4405,87861.0
2024-01-25 14:10:00,59.01,59.03,59.0,59.02,59043.0,56.4405,56.4596,56.4309,56.4501,59043.0
2024-01-25 14:15:00,59.02,59.05,59.0,59.03,67387.0,56.4501,56.4788,56.4309,56.4596,67387.0
2024-01-25 14:20:00,59.02,59.05,59.01,59.03,99279.0,56.4501,56.4788,56.4405,56.4596,99279.0
2024-01-25 14:25:00,59.03,59.05,59.01,59.04,55592.0,56.4596,56.4788,56.4405,56.4692,55592.0
2024-01-25 14:30:00,59.03,59.06,59.02,59.05,91455.0,56.4596,56.4883,56.4501,56.4788,91455.0
2024-01-25 14:35:00,59.05,59.06,59.01,59.05,50514.0,56.4788,56.4883,56.4405,56.4788,50514.0
2024-01-25 14:40:00,59.05,59.06,58.97,58.98,74446.0,56.4788,56.4883,56.4022,56.4118,74446.0
2024-01-25 14:45:00,58.98,59.01,58.97,58.99,50012.0,56.4118,56.4405,56.4022,56.4214,50012.0
2024-01-25 14:50:00,58.99,59.0,58.96,58.98,90406.0,56.4214,56.4309,56.3927,56.4118,90406.0
2024-01-25 14:55:00,58.98,58.99,58.95,58.97,54003.0,56.4118,56.4214,56.3831,56.4022,54003.0
2024-01-25 15:00:00,58.96,58.99,58.96,58.98,97106.0,56.3927,56.4214,56.3927,56.4118,97106.0
2024-01-25 15:05:00,58.98,59.04,58.98,59.03,472751.0,56.4118,56.4692,56.4118,56.4596,472751.0
2024-01-25 15:10:00,59.02,59.07,59.01,59.05,100834.0,56.4501,56.4979,56.4405,56.4788,100834.0
2024-01-25 15:15:00,59.05,59.07,59.02,59.05,102460.0,56.4788,56.4979,56.4501,56.4788,102460.0
2024-01-25 15:20:00,59.05,59.08,59.04,59.08,100323.0,56.4788,56.5074,56.4692,56.5074,100323.0
2024-01-25 15:25:00,59.07,59.1,59.04,59.04,117456.0,56.4979,56.5266,56.4692,56.4692,117456.0
2024-01-25 15:30:00,59.05,59.1,59.02,59.07,166202.0,56.4788,56.5266,56.4501,56.4979,166202.0
2024-01-25 15:35:00,59.07,59.09,59.04,59.05,125551.0,56.4979,56.517,56.4692,56.4788,125551.0
2024-01-25 15:40:00,59.05,59.06,59.01,59.03,125498.0,56.4788,56.4883,56.4405,56.4596,125498.0
2024-01-25 15:45:00,59.02,59.05,59.0,59.04,298821.0,56.4501,56.4788,56.4309,56.4692,298821.0
2024-01-25 15:50:00,59.04,59.14,59.03,59.13,371201.0,56.4692,56.5648,56.4596,56.5553,371201.0
2024-01-25 15:55:00,59.13,59.17,59.1,59.17,1246903.0,56.5553,56.5935,56.5266,56.5935,1246903.0
2024-01-26 09:30:00,59.22,59.39,59.17,59.29,534201.0,56.6414,56.804,56.5935,56.7083,534201.0
2024-01-26 09:35:00,59.28,59.32,59.2,59.21,81423.0,56.6987,56.737,56.6222,56.6318,81423.0
2024-01-26 09:40:00,59.21,59.36,59.21,59.33,97524.0,56.6318,56.7753,56.6318,56.7466,97524.0
2024-01-26 09:45:00,59.34,59.37,59.27,59.28,64523.0,56.7561,56.7848,56.6892,56.6987,64523.0
2024-01-26 09:50:00,59.29,59.36,59.28,59.31,44307.0,56.7083,56.7753,56.6987,56.7274,44307.0
2024-01-26 09:55:00,59.31,59.35,59.28,59.29,68971.0,56.7274,56.7657,56.6987,56.7083,68971.0
2024-01-26 10:00:00,59.29,59.34,59.24,59.34,366376.0,56.7083,56.7561,56.6605,56.7561,366376.0
2024-01-26 10:05:00,59.35,59.37,59.27,59.3,381964.0,56.7657,56.7848,56.6892,56.7179,381964.0
2024-01-26 10:10:00,59.31,59.32,59.27,59.27,70294.0,56.7274,56.737,56.6892,56.6892,70294.0
2024-01-26 10:15:00,59.27,59.32,59.25,59.25,64911.0,56.6892,56.737,56.67,56.67,64911.0
2024-01-26 10:20:00,59.26,59.28,59.24,59.25,108143.0,56.6796,56.6987,56.6605,56.67,108143.0
2024-01-26 10:25:00,59.24,59.29,59.21,59.22,105520.0,56.6605,56.7083,56.6318,56.6414,105520.0
2024-01-26 10:30:00,59.21,59.23,59.2,59.21,84623.0,56.6318,56.6509,56.6222,56.6318,84623.0
2024-01-26 10:35:00,59.21,59.22,59.12,59.13,141545.0,56.6318,56.6414,56.5457,56.5553,141545.0
2024-01-26 10:40:00,59.13,59.17,59.12,59.16,113111.0,56.5553,56.5935,56.5457,56.584,113111.0
2024-01-26 10:45:00,59.15,59.24,59.13,59.21,120423.0,56.5744,56.6605,56.5553,56.6318,120423.0
2024-01-26 10:50:00,59.21,59.25,59.19,59.21,77840.0,56.6318,56.67,56.6127,56.6318,77840.0
2024-01-26 10:55:00,59.21,59.24,59.18,59.22,74341.0,56.6318,56.6605,56.6031,56.6414,74341.0
2024-01-26 11:00:00,59.22,59.28,59.21,59.26,67662.0,56.6414,56.6987,56.6318,56.6796,67662.0
2024-01-26 11:05:00,59.27,59.32,59.25,59.29,52223.0,56.6892,56.737,56.67,56.7083,52223.0
2024-01-26 11:10:00,59.29,59.34,59.28,59.34,290624.0,56.7083,56.7561,56.6987,56.7561,290624.0
2024-01-26 11:15:00,59.34,59.37,59.33,59.34,37107.0,56.7561,56.7848,56.7466,56.7561,37107.0
2024-01-26 11:20:00,59.34,59.35,59.31,59.32,47242.0,56.7561,56.7657,56.7274,56.737,47242.0
2024-01-26 11:25:00,59.33,59.36,59.29,59.36,86226.0,56.7466,56.7753,56.7083,56.7753,86226.0
2024-01-26 11:30:00,59.36,59.39,59.34,59.38,34828.0,56.7753,56.804,56.7561,56.7944,34828.0
2024-01-26 11:35:00,59.38,59.42,59.37,59.39,36546.0,56.7944,56.8326,56.7848,56.804,36546.0
2024-01-26 11:40:00,59.38,59.41,59.37,59.39,295665.0,56.7944,56.8231,56.7848,56.804,295665.0
2024-01-26 11:45:00,59.39,59.41,59.37,59.39,73645.0,56.804,56.8231,56.7848,56.804,73645.0
2024-01-26 11:50:00,59.39,59.43,59.38,59.43,42510.0,56.804,56.8422,56.7944,56.8422,42510.0
2024-01-26 11:55:00,59.43,59.45,59.41,59.44,60082.0,56.8422,56.8613,56.8231,56.8518,60082.0
2024-01-26 12:00:00,59.44,59.46,59.43,59.44,42307.0,56.8518,56.8709,56.8422,56.8518,42307.0
2024-01-26 12:05:00,59.44,59.46,59.41,59.43,57361.0,56.8518,56.8709,56.8231,56.8422,57361.0
2024-01-26 12:10:00,59.42,59.44,59.4,59.43,34252.0,56.8326,56.8518,56.8135,56.8422,34252.0
2024-01-26 12:15:00,59.43,59.48,59.42,59.48,28703.0,56.8422,56.89,56.8326,56.89,28703.0
2024-01-26 12:20:00,59.48,59.49,59.45,59.46,42312.0,56.89,56.8996,56.8613,56.8709,42312.0
2024-01-26 12:25:00,59.46,59.49,59.45,59.48,40836.0,56.8709,56.8996,56.8613,56.89,40836.0
2024-01-26 12:30:00,59.48,59.48,59.44,59.46,36663.0,56.89,56.89,56.8518,56.8709,36663.0
2024-01-26 12:35:00,59.46,59.46,59.41,59.44,61483.0,56.8709,56.8709,56.8231,56.8518,61483.0
2024-01-26 12:40:00,59.43,59.44,59.39,59.4,48005.0,56.8422,56.8518,56.804,56.8135,48005.0
2024-01-26 12:45:00,59.39,59.41,59.33,59.35,317613.0,56.804,56.8231,56.7466,56.7657,317613.0
2024-01-26 12:50:00,59.35,59.37,59.32,59.35,38378.0,56.7657,56.7848,56.737,56.7657,38378.0
2024-01-26 12:55:00,59.34,59.35,59.32,59.32,33944.0,56.7561,56.7657,56.737,56.737,33944.0
2024-01-26 13:00:00,59.32,59.32,59.28,59.3,52641.0,56.737,56.737,56.6987,56.7179,52641.0
2024-01-26 13:05:00,59.29,59.3,59.27,59.3,44716.0,56.7083,56.7179,56.6892,56.7179,44716.0
2024-01-26 13:10:00,59.3,59.32,59.29,59.3,25548.0,56.7179,56.737,56.7083,56.7179,25548.0
2024-01-26 13:15:00,59.3,59.31,59.28,59.3,51874.0,56.7179,56.7274,56.6987,56.7179,51874.0
2024-01-26 13:20:00,59.29,59.3,59.26,59.26,41295.0,56.7083,56.7179,56.6796,56.6796,41295.0
2024-01-26 13:25:00,59.26,59.29,59.25,59.26,38299.0,56.6796,56.7083,56.67,56.6796,38299.0
2024-01-26 13:30:00,59.26,59.29,59.25,59.29,37618.0,56.6796,56.7083,56.67,56.7083,37618.0
2024-01-26 13:35:00,59.29,59.29,59.25,59.26,50382.0,56.7083,56.7083,56.67,56.6796,50382.0
2024-01-26 13:40:00,59.27,59.27,59.22,59.25,54797.0,56.6892,56.6892,56.6414,56.67,54797.0
2024-01-26 13:45:00,59.24,59.28,59.23,59.26,45409.0,56.6605,56.6987,56.6509,56.6796,45409.0
2024-01-26 13:50:00,59.27,59.29,59.25,59.25,37746.0,56.6892,56.7083,56.67,56.67,37746.0
2024-01-26 13:55:00,59.25,59.29,59.25,59.28,53261.0,56.67,56.7083,56.67,56.6987,53261.0
2024-01-26 14:00:00,59.28,59.29,59.26,59.27,46689.0,56.6987,56.7083,56.6796,56.6892,46689.0
2024-01-26 14:05:00,59.27,59.29,59.26,59.28,39796.0,56.6892,56.7083,56.6796,56.6987,39796.0
2024-01-26 14:10:00,59.27,59.3,59.27,59.29,35517.0,56.6892,56.7179,56.6892,56.7083,35517.0
2024-01-26 14:15:00,59.3,59.33,59.29,59.3,555711.0,56.7179,56.7466,56.7083,56.7179,555711.0
2024-01-26 14:20:00,59.3,59.34,59.29,59.32,49598.0,56.7179,56.7561,56.7083,56.737,49598.0
2024-01-26 14:25:00,59.32,59.34,59.31,59.33,51432.0,56.737,56.7561,56.7274,56.7466,51432.0
2024-01-26 14:30:00,59.34,59.34,59.31,59.32,46857.0,56.7561,56.7561,56.7274,56.737,46857.0
2024-01-26 14:35:00,59.31,59.35,59.31,59.35,35104.0,56.7274,56.7657,56.7274,56.7657,35104.0
2024-01-26 14:40:00,59.35,59.37,59.33,59.35,44229.0,56.7657,56.7848,56.7466,56.7657,44229.0
2024-01-26 14:45:00,59.35,59.37,59.34,59.36,84261.0,56.7657,56.7848,56.7561,56.7753,84261.0
2024-01-26 14:50:00,59.36,59.39,59.35,59.38,57649.0,56.7753,56.804,56.7657,56.7944,57649.0
2024-01-26 14:55:00,59.38,59.4,59.36,59.4,347075.0,56.7944,56.8135,56.7753,56.8135,347075.0
2024-01-26 15:00:00,59.4,59.44,59.39,59.43,56967.0,56.8135,56.8518,56.804,56.8422,56967.0
2024-01-26 15:05:00,59.42,59.43,59.38,59.39,96471.0,56.8326,56.8422,56.7944,56.804,96471.0
2024-01-26 15:10:00,59.38,59.4,59.36,59.39,94187.0,56.7944,56.8135,56.7753,56.804,94187.0
2024-01-26 15:15:00,59.39,59.41,59.38,59.4,62667.0,56.804,56.8231,56.7944,56.8135,62667.0
2024-01-26 15:20:00,59.39,59.4,59.35,59.37,61976.0,56.804,56.8135,56.7657,56.7848,61976.0
2024-01-26 15:25:00,59.37,59.39,59.36,59.37,74020.0,56.7848,56.804,56.7753,56.7848,74020.0
2024-01-26 15:30:00,59.38,59.41,59.37,59.39,116341.0,56.7944,56.8231,56.7848,56.804,116341.0
2024-01-26 15:35:00,59.39,59.41,59.37,59.4,101230.0,56.804,56.8231,56.7848,56.8135,101230.0
2024-01-26 15:40:00,59.39,59.4,59.37,59.38,104959.0,56.804,56.8135,56.7848,56.7944,104959.0
2024-01-26 15:45:00,59.38,59.39,59.31,59.34,233201.0,56.7944,56.804,56.7274,56.7561,233201.0
2024-01-26 15:50:00,59.34,59.37,59.32,59.37,474326.0,56.7561,56.7848,56.737,56.7848,474326.0
2024-01-26 15:55:00,59.37,59.41,59.34,59.36,995287.0,56.7848,56.8231,56.7561,56.7753,995287.0
2024-01-29 09:30:00,59.34,59.34,59.17,59.26,346323.0,56.7561,56.7561,56.5935,56.6796,346323.0
2024-01-29 09:35:00,59.27,59.3,59.18,59.21,88587.0,56.6892,56.7179,56.6031,56.6318,88587.0
2024-01-29 09:40:00,59.21,59.31,59.2,59.3,79780.0,56.6318,56.7274,56.6222,56.7179,79780.0
2024-01-29 09:45:00,59.3,59.33,59.26,59.33,88361.0,56.7179,56.7466,56.6796,56.7466,88361.0
2024-01-29 09:50:00,59.32,59.35,59.31,59.35,47302.0,56.737,56.7657,56.7274,56.7657,47302.0
2024-01-29 09:55:00,59.35,59.39,59.34,59.38,159593.0,56.7657,56.804,56.7561,56.7944,159593.0
2024-01-29 10:00:00,59.38,59.44,59.37,59.42,125461.0,56.7944,56.8518,56.7848,56.8326,125461.0
2024-01-29 10:05:00,59.43,59.51,59.4,59.5,127439.0,56.8422,56.9187,56.8135,56.9092,127439.0
2024-01-29 10:10:00,59.49,59.53,59.48,59.49,85146.0,56.8996,56.9379,56.89,56.8996,85146.0
2024-01-29 10:15:00,59.49,59.5,59.47,59.5,91400.0,56.8996,56.9092,56.8805,56.9092,91400.0
2024-01-29 10:20:00,59.5,59.52,59.42,59.43,112288.0,56.9092,56.9283,56.8326,56.8422,112288.0
2024-01-29 10:25:00,59.43,59.44,59.4,59.41,76824.0,56.8422,56.8518,56.8135,56.8231,76824.0
2024-01-29 10:30:00,59.41,59.42,59.35,59.35,81690.0,56.8231,56.8326,56.7657,56.7657,81690.0
2024-01-29 10:35:00,59.36,59.38,59.33,59.35,68205.0,56.7753,56.7944,56.7466,56.7657,68205.0
2024-01-29 10:40:00,59.35,59.37,59.33,59.36,971041.0,56.7657,56.7848,56.7466,56.7753,971041.0
2024-01-29 10:45:00,59.36,59.36,59.27,59.3,70875.0,56.7753,56.7753,56.6892,56.7179,70875.0
2024-01-29 10:50:00,59.3,59.32,59.28,59.3,36880.0,56.7179,56.737,56.6987,56.7179,36880.0
2024-01-29 10:55:00,59.3,59.3,59.27,59.28,93020.0,56.7179,56.7179,56.6892,56.6987,93020.0
2024-01-29 11:00:00,59.28,59.29,59.24,59.26,39822.0,56.6987,56.7083,56.6605,56.6796,39822.0
2024-01-29 11:05:00,59.26,59.32,59.26,59.3,40346.0,56.6796,56.737,56.6796,56.7179,40346.0
2024-01-29 11:10:00,59.3,59.32,59.29,59.29,94287.0,56.7179,56.737,56.7083,56.7083,94287.0
2024-01-29 11:15:00,59.3,59.31,59.28,59.29,57414.0,56.7179,56.7274,56.6987,56.7083,57414.0
2024-01-29 11:20:00,59.3,59.35,59.29,59.35,67306.0,56.7179,56.7657,56.7083,56.7657,67306.0
2024-01-29 11:25:00,59.34,59.38,59.33,59.38,72058.0,56.7561,56.7944,56.7466,56.7944,72058.0
2024-01-29 11:30:00,59.38,59.4,59.36,59.39,60232.0,56.7944,56.8135,56.7753,56.804,60232.0
2024-01-29 11:35:00,59.39,59.41,59.35,59.4,1337525.0,56.804,56.8231,56.7657,56.8135,1337525.0
2024-01-29 11:40:00,59.41,59.46,59.38,59.46,82799.0,56.8231,56.8709,56.7944,56.8709,82799.0
2024-01-29 11:45:00,59.46,59.47,59.41,59.47,1185078.0,56.8709,56.8805,56.8231,56.8805,1185078.0
2024-01-29 11:50:00,59.47,59.52,59.46,59.51,57203.0,56.8805,56.9283,56.8709,56.9187,57203.0
2024-01-29 11:55:00,59.51,59.54,59.49,59.51,147488.0,56.9187,56.9474,56.8996,56.9187,147488.0
2024-01-29 12:00:00,59.51,59.53,59.49,59.52,48163.0,56.9187,56.9379,56.8996,56.9283,48163.0
2024-01-29 12:05:00,59.51,59.52,59.48,59.5,50851.0,56.9187,56.9283,56.89,56.9092,50851.0
2024-01-29 12:10:00,59.5,59.5,59.47,59.49,39175.0,56.9092,56.9092,56.8805,56.8996,39175.0
2024-01-29 12:15:00,59.48,59.52,59.47,59.52,49091.0,56.89,56.9283,56.8805,56.9283,49091.0
2024-01-29 12:20:00,59.52,59.52,59.47,59.5,84859.0,56.9283,56.9283,56.8805,56.9092,84859.0
2024-01-29 12:25:00,59.5,59.52,59.48,59.49,72487.0,56.9092,56.9283,56.89,56.8996,72487.0
2024-01-29 12:30:00,59.49,59.5,59.48,59.48,54139.0,56.8996,56.9092,56.89,56.89,54139.0
2024-01-29 12:35:00,59.48,59.52,59.48,59.52,66710.0,56.89,56.9283,56.89,56.9283,66710.0
2024-01-29 12:40:00,59.52,59.54,59.51,59.52,44293.0,56.9283,56.9474,56.9187,56.9283,44293.0
2024-01-29 12:45:00,59.52,59.52,59.48,59.5,85696.0,56.9283,56.9283,56.89,56.9092,85696.0
2024-01-29 12:50:00,59.49,59.53,59.49,59.52,46898.0,56.8996,56.9379,56.8996,56.9283,46898.0
2024-01-29 12:55:00,59.51,59.54,59.51,59.54,85757.0,56.9187,56.9474,56.9187,56.9474,85757.0
2024-01-29 13:00:00,59.53,59.56,59.51,59.54,62988.0,56.9379,56.9665,56.9187,56.9474,62988.0
2024-01-29 13:05:00,59.54,59.56,59.53,59.55,61370.0,56.9474,56.9665,56.9379,56.957,61370.0
2024-01-29 13:10:00,59.55,59.56,59.54,59.55,54153.0,56.957,56.9665,56.9474,56.957,54153.0
2024-01-29 13:15:00,59.54,59.59,59.54,59.59,65176.0,56.9474,56.9952,56.9474,56.9952,65176.0
2024-01-29 13:20:00,59.59,59.64,59.58,59.63,61568.0,56.9952,57.0431,56.9857,57.0335,61568.0
2024-01-29 13:25:00,59.63,59.69,59.63,59.69,133179.0,57.0335,57.0909,57.0335,57.0909,133179.0
2024-01-29 13:30:00,59.69,59.7,59.67,59.68,90489.0,57.0909,57.1005,57.0718,57.0813,90489.0
2024-01-29 13:35:00,59.68,59.69,59.67,59.69,38603.0,57.0813,57.0909,57.0718,57.0909,38603.0
2024-01-29 13:40:00,59.68,59.72,59.67,59.71,77360.0,57.0813,57.1196,57.0718,57.11,77360.0
2024-01-29 13:45:00,59.71,59.73,59.7,59.71,69420.0,57.11,57.1291,57.1005,57.11,69420.0
2024-01-29 13:50:00,59.71,59.71,59.64,59.64,47348.0,57.11,57.11,57.0431,57.0431,47348.0
2024-01-29 13:55:00,59.65,59.65,59.63,59.63,48940.0,57.0526,57.0526,57.0335,57.0335,48940.0
2024-01-29 14:00:00,59.63,59.63,59.61,59.63,44245.0,57.0335,57.0335,57.0144,57.0335,44245.0
2024-01-29 14:05:00,59.62,59.64,59.59,59.6,55541.0,57.0239,57.0431,56.9952,57.0048,55541.0
2024-01-29 14:10:00,59.6,59.63,59.59,59.6,38076.0,57.0048,57.0335,56.9952,57.0048,38076.0
2024-01-29 14:15:00,59.6,59.61,59.57,59.58,39393.0,57.0048,57.0144,56.9761,56.9857,39393.0
2024-01-29 14:20:00,59.57,59.61,59.57,59.6,40017.0,56.9761,57.0144,56.9761,57.0048,40017.0
2024-01-29 14:25:00,59.59,59.61,59.58,59.59,50440.0,56.9952,57.0144,56.9857,56.9952,50440.0
2024-01-29 14:30:00,59.59,59.63,59.58,59.61,57106.0,56.9952,57.0335,56.9857,57.0144,57106.0
2024-01-29 14:35:00,59.61,59.61,59.58,59.59,56794.0,57.0144,57.0144,56.9857,56.9952,56794.0
2024-01-29 14:40:00,59.58,59.6,59.56,59.58,73325.0,56.9857,57.0048,56.9665,56.9857,73325.0
2024-01-29 14:45:00,59.59,59.59,59.55,59.58,82360.0,56.9952,56.9952,56.957,56.9857,82360.0
2024-01-29 14:50:00,59.58,59.59,59.56,59.57,72247.0,56.9857,56.9952,56.9665,56.9761,72247.0
2024-01-29 14:55:00,59.57,59.6,59.56,59.58,66711.0,56.9761,57.0048,56.9665,56.9857,66711.0
2024-01-29 15:00:00,59.58,59.65,59.57,59.65,92034.0,56.9857,57.0526,56.9761,57.0526,92034.0
2024-01-29 15:05:00,59.65,59.71,59.64,59.68,77489.0,57.0526,57.11,57.0431,57.0813,77489.0
2024-01-29 15:10:00,59.68,59.7,59.65,59.67,124950.0,57.0813,57.1005,57.0526,57.0718,124950.0
2024-01-29 15:15:00,59.67,59.72,59.65,59.72,69176.0,57.0718,57.1196,57.0526,57.1196,69176.0
2024-01-29 15:20:00,59.72,59.77,59.71,59.75,103186.0,57.1196,57.1674,57.11,57.1483,103186.0
2024-01-29 15:25:00,59.76,59.79,59.74,59.77,180447.0,57.1578,57.1865,57.1387,57.1674,180447.0
2024-01-29 15:30:00,59.77,59.77,59.72,59.73,119679.0,57.1674,57.1674,57.1196,57.1291,119679.0
2024-01-29 15:35:00,59.73,59.75,59.71,59.75,99887.0,57.1291,57.1483,57.11,57.1483,99887.0
2024-01-29 15:40:00,59.75,59.76,59.69,59.7,162807.0,57.1483,57.1578,57.0909,57.1005,162807.0
2024-01-29 15:45:00,59.69,59.7,59.66,59.68,141863.0,57.0909,57.1005,57.0622,57.0813,141863.0
2024-01-29 15:50:00,59.67,59.69,59.65,59.66,254478.0,57.0718,57.0909,57.0526,57.0622,254478.0
2024-01-29 15:55:00,59.66,59.76,59.66,59.75,522829.0,57.0622,57.1578,57.0622,57.1483,522829.0
2024-01-30 09:30:00,59.85,59.85,59.45,59.62,423525.0,57.2439,57.2439,56.8613,57.0239,423525.0
2024-01-30 09:35:00,59.63,59.63,59.47,59.49,101554.0,57.0335,57.0335,56.8805,56.8996,101554.0
2024-01-30 09:40:00,59.49,59.53,59.44,59.51,150639.0,56.8996,56.9379,56.8518,56.9187,150639.0
2024-01-30 09:45:00,59.5,59.57,59.48,59.55,124525.0,56.9092,56.9761,56.89,56.957,124525.0
2024-01-30 09:50:00,59.55,59.63,59.55,59.63,72581.0,56.957,57.0335,56.957,57.0335,72581.0
2024-01-30 09:55:00,59.63,59.67,59.62,59.63,95059.0,57.0335,57.0718,57.0239,57.0335,95059.0
2024-01-30 10:00:00,59.63,59.65,59.59,59.61,93802.0,57.0335,57.0526,56.9952,57.0144,93802.0
2024-01-30 10:05:00,59.61,59.62,59.56,59.59,79242.0,57.0144,57.0239,56.9665,56.9952,79242.0
2024-01-30 10:10:00,59.6,59.63,59.58,59.61,67497.0,57.0048,57.0335,56.9857,57.0144,67497.0
2024-01-30 10:15:00,59.61,59.62,59.6,59.61,41685.0,57.0144,57.0239,57.0048,57.0144,41685.0
2024-01-30 10:20:00,59.61,59.65,59.6,59.64,76722.0,57.0144,57.0526,57.0048,57.0431,76722.0
2024-01-30 10:25:00,59.63,59.67,59.63,59.65,45421.0,57.0335,57.0718,57.0335,57.0526,45421.0
2024-01-30 10:30:00,59.66,59.67,59.64,59.66,64487.0,57.0622,57.0718,57.0431,57.0622,64487.0
2024-01-30 10:35:00,59.66,59.7,59.64,59.67,173061.0,57.0622,57.1005,57.0431,57.0718,173061.0
2024-01-30 10:40:00,59.67,59.68,59.65,59.68,74391.0,57.0718,57.0813,57.0526,57.0813,74391.0
2024-01-30 10:45:00,59.68,59.73,59.67,59.73,56791.0,57.0813,57.1291,57.0718,57.1291,56791.0
2024-01-30 10:50:00,59.73,59.75,59.71,59.75,88249.0,57.1291,57.1483,57.11,57.1483,88249.0
2024-01-30 10:55:00,59.75,59.75,59.66,59.66,92364.0,57.1483,57.1483,57.0622,57.0622,92364.0
2024-01-30 11:00:00,59.66,59.67,59.63,59.63,69371.0,57.0622,57.0718,57.0335,57.0335,69371.0
2024-01-30 11:05:00,59.64,59.66,59.62,59.63,75188.0,57.0431,57.0622,57.0239,57.0335,75188.0
2024-01-30 11:10:00,59.63,59.65,59.6,59.61,105228.0,57.0335,57.0526,57.0048,57.0144,105228.0
2024-01-30 11:15:00,59.61,59.63,59.6,59.62,53143.0,57.0144,57.0335,57.0048,57.0239,53143.0
2024-01-30 11:20:00,59.61,59.64,59.6,59.62,67582.0,57.0144,57.0431,57.0048,57.0239,67582.0
2024-01-30 11:25:00,59.62,59.64,59.6,59.62,68917.0,57.0239,57.0431,57.0048,57.0239,68917.0
2024-01-30 11:30:00,59.62,59.62,59.58,59.6,244362.0,57.0239,57.0239,56.9857,57.0048,244362.0
2024-01-30 11:35:00,59.6,59.65,59.59,59.64,256938.0,57.0048,57.0526,56.9952,57.0431,256938.0
2024-01-30 11:40:00,59.64,59.78,59.64,59.77,197966.0,57.0431,57.177,57.0431,57.1674,197966.0
2024-01-30 11:45:00,59.76,59.77,59.69,59.7,157400.0,57.1578,57.1674,57.0909,57.1005,157400.0
2024-01-30 11:50:00,59.7,59.71,59.66,59.67,281813.0,57.1005,57.11,57.0622,57.0718,281813.0
2024-01-30 11:55:00,59.67,59.69,59.65,59.65,252443.0,57.0718,57.0909,57.0526,57.0526,252443.0
2024-01-30 12:00:00,59.66,59.69,59.64,59.65,96466.0,57.0622,57.0909,57.0431,57.0526,96466.0
2024-01-30 12:05:00,59.65,59.65,59.62,59.62,58741.0,57.0526,57.0526,57.0239,57.0239,58741.0
2024-01-30 12:10:00,59.63,59.63,59.59,59.6,123715.0,57.0335,57.0335,56.9952,57.0048,123715.0
2024-01-30 12:15:00,59.6,59.6,59.56,59.56,97545.0,57.0048,57.0048,56.9665,56.9665,97545.0
2024-01-30 12:20:00,59.57,59.61,59.56,59.6,119183.0,56.9761,57.0144,56.9665,57.0048,119183.0
2024-01-30 12:25:00,59.61,59.66,59.59,59.66,663165.0,57.0144,57.0622,56.9952,57.0622,663165.0
2024-01-30 12:30:00,59.65,59.73,59.64,59.72,241595.0,57.0526,57.1291,57.0431,57.1196,241595.0
2024-01-30 12:35:00,59.71,59.72,59.66,59.7,418513.0,57.11,57.1196,57.0622,57.1005,418513.0
2024-01-30 12:40:00,59.7,59.72,59.69,59.69,361388.0,57.1005,57.1196,57.0909,57.0909,361388.0
2024-01-30 12:45:00,59.69,59.8,59.67,59.78,290339.0,57.0909,57.1961,57.0718,57.177,290339.0
2024-01-30 12:50:00,59.79,59.8,59.75,59.78,63695.0,57.1865,57.1961,57.1483,57.177,63695.0
2024-01-30 12:55:00,59.78,59.82,59.78,59.8,110016.0,57.177,57.2152,57.177,57.1961,110016.0
2024-01-30 13:00:00,59.8,59.83,59.77,59.82,44687.0,57.1961,57.2248,57.1674,57.2152,44687.0
2024-01-30 13:05:00,59.82,59.82,59.78,59.79,484431.0,57.2152,57.2152,57.177,57.1865,484431.0
2024-01-30 13:10:00,59.8,59.83,59.76,59.79,138183.0,57.1961,57.2248,57.1578,57.1865,138183.0
2024-01-30 13:15:00,59.79,59.8,59.77,59.79,106822.0,57.1865,57.1961,57.1674,57.1865,106822.0
2024-01-30 13:20:00,59.78,59.81,59.77,59.79,52799.0,57.177,57.2057,57.1674,57.1865,52799.0
2024-01-30 13:25:00,59.79,59.83,59.77,59.78,81177.0,57.1865,57.2248,57.1674,57.177,81177.0
2024-01-30 13:30:00,59.78,59.81,59.77,59.81,90235.0,57.177,57.2057,57.1674,57.2057,90235.0
2024-01-30 13:35:00,59.81,59.83,59.8,59.82,70353.0,57.2057,57.2248,57.1961,57.2152,70353.0
2024-01-30 13:40:00,59.83,59.88,59.82,59.86,66854.0,57.2248,57.2726,57.2152,57.2535,66854.0
2024-01-30 13:45:00,59.87,59.9,59.86,59.88,55510.0,57.263,57.2917,57.2535,57.2726,55510.0
2024-01-30 13:50:00,59.88,59.93,59.87,59.91,172809.0,57.2726,57.3204,57.263,57.3013,172809.0
2024-01-30 13:55:00,59.92,59.95,59.91,59.94,54348.0,57.3109,57.3396,57.3013,57.33,54348.0
2024-01-30 14:00:00,59.94,59.99,59.94,59.99,134846.0,57.33,57.3778,57.33,57.3778,134846.0
2024-01-30 14:05:00,59.98,59.99,59.98,59.98,83173.0,57.3683,57.3778,57.3683,57.3683,83173.0
2024-01-30 14:10:00,59.98,60.02,59.97,59.97,417637.0,57.3683,57.4065,57.3587,57.3587,417637.0
2024-01-30 14:15:00,59.98,59.99,59.97,59.98,38314.0,57.3683,57.3778,57.3587,57.3683,38314.0
2024-01-30 14:20:00,59.98,60.0,59.97,59.98,49764.0,57.3683,57.3874,57.3587,57.3683,49764.0
2024-01-30 14:25:00,59.98,60.01,59.98,59.98,98945.0,57.3683,57.397,57.3683,57.3683,98945.0
2024-01-30 14:30:00,59.98,60.0,59.98,59.99,86465.0,57.3683,57.3874,57.3683,57.3778,86465.0
2024-01-30 14:35:00,59.99,60.0,59.97,59.97,66569.0,57.3778,57.3874,57.3587,57.3587,66569.0
2024-01-30 14:40:00,59.97,59.98,59.94,59.95,142254.0,57.3587,57.3683,57.33,57.3396,142254.0
2024-01-30 14:45:00,59.95,59.98,59.94,59.97,109453.0,57.3396,57.3683,57.33,57.3587,109453.0
2024-01-30 14:50:00,59.98,59.99,59.95,59.98,250152.0,57.3683,57.3778,57.3396,57.3683,250152.0
2024-01-30 14:55:00,59.98,59.98,59.93,59.96,220605.0,57.3683,57.3683,57.3204,57.3491,220605.0
2024-01-30 15:00:00,59.96,59.96,59.89,59.89,83617.0,57.3491,57.3491,57.2822,57.2822,83617.0
2024-01-30 15:05:00,59.9,59.92,59.88,59.89,84561.0,57.2917,57.3109,57.2726,57.2822,84561.0
2024-01-30 15:10:00,59.89,59.95,59.88,59.95,607835.0,57.2822,57.3396,57.2726,57.3396,607835.0
2024-01-30 15:15:00,59.94,59.95,59.86,59.88,271186.0,57.33,57.3396,57.2535,57.2726,271186.0
2024-01-30 15:20:00,59.87,59.88,59.79,59.86,270116.0,57.263,57.2726,57.1865,57.2535,270116.0
2024-01-30 15:25:00,59.86,59.9,59.85,59.9,502843.0,57.2535,57.2917,57.2439,57.2917,502843.0
2024-01-30 15:30:00,59.9,59.91,59.87,59.9,138927.0,57.2917,57.3013,57.263,57.2917,138927.0
2024-01-30 15:35:00,59.91,59.91,59.86,59.89,83707.0,57.3013,57.3013,57.2535,57.2822,83707.0
2024-01-30 15:40:00,59.88,59.88,59.83,59.86,94786.0,57.2726,57.2726,57.2248,57.2535,94786.0
2024-01-30 15:45:00,59.85,59.86,59.82,59.84,202146.0,57.2439,57.2535,57.2152,57.2344,202146.0
2024-01-30 15:50:00,59.84,59.9,59.83,59.85,511397.0,57.2344,57.2917,57.2248,57.2439,511397.0
2024-01-30 15:55:00,59.86,59.94,59.82,59.9,846901.0,57.2535,57.33,57.2152,57.2917,846901.0
2024-01-31 09:30:00,60.1,60.14,59.96,60.05,519499.0,57.483,57.5213,57.3491,57.4352,519499.0
2024-01-31 09:35:00,60.06,60.23,60.0,60.2,252759.0,57.4448,57.6074,57.3874,57.5787,252759.0
2024-01-31 09:40:00,60.2,60.45,60.18,60.39,355876.0,57.5787,57.8178,57.5596,57.7604,355876.0
2024-01-31 09:45:00,60.4,60.43,60.22,60.27,156583.0,57.77,57.7987,57.5978,57.6456,156583.0
2024-01-31 09:50:00,60.26,60.28,60.09,60.11,223138.0,57.6361,57.6552,57.4735,57.4926,223138.0
2024-01-31 09:55:00,60.11,60.19,60.07,60.19,166565.0,57.4926,57.5691,57.4543,57.5691,166565.0
2024-01-31 10:00:00,60.19,60.21,60.13,60.17,95466.0,57.5691,57.5882,57.5117,57.55,95466.0
2024-01-31 10:05:00,60.16,60.17,60.05,60.05,246844.0,57.5404,57.55,57.4352,57.4352,246844.0
2024-01-31 10:10:00,60.05,60.24,60.04,60.23,88496.0,57.4352,57.6169,57.4256,57.6074,88496.0
2024-01-31 10:15:00,60.23,60.3,60.21,60.29,130481.0,57.6074,57.6743,57.5882,57.6648,130481.0
2024-01-31 10:20:00,60.3,60.34,60.28,60.3,222116.0,57.6743,57.7126,57.6552,57.6743,222116.0
2024-01-31 10:25:00,60.3,60.34,60.28,60.33,134674.0,57.6743,57.7126,57.6552,57.703,134674.0
2024-01-31 10:30:00,60.33,60.38,60.32,60.33,93618.0,57.703,57.7508,57.6935,57.703,93618.0
2024-01-31 10:35:00,60.33,60.4,60.32,60.38,150085.0,57.703,57.77,57.6935,57.7508,150085.0
2024-01-31 10:40:00,60.37,60.4,60.32,60.35,89446.0,57.7413,57.77,57.6935,57.7221,89446.0
2024-01-31 10:45:00,60.34,60.37,60.3,60.3,146934.0,57.7126,57.7413,57.6743,57.6743,146934.0
2024-01-31 10:50:00,60.3,60.31,60.22,60.25,169014.0,57.6743,57.6839,57.5978,57.6265,169014.0
2024-01-31 10:55:00,60.25,60.26,60.2,60.2,50695.0,57.6265,57.6361,57.5787,57.5787,50695.0
2024-01-31 11:00:00,60.19,60.21,60.12,60.14,82735.0,57.5691,57.5882,57.5022,57.5213,82735.0
2024-01-31 11:05:00,60.14,60.16,60.12,60.15,66572.0,57.5213,57.5404,57.5022,57.5309,66572.0
2024-01-31 11:10:00,60.15,60.17,60.07,60.1,93258.0,57.5309,57.55,57.4543,57.483,93258.0
2024-01-31 11:15:00,60.1,60.11,60.03,60.04,89285.0,57.483,57.4926,57.4161,57.4256,89285.0
2024-01-31 11:20:00,60.04,60.08,60.03,60.07,77592.0,57.4256,57.4639,57.4161,57.4543,77592.0
2024-01-31 11:25:00,60.06,60.07,60.0,60.01,112988.0,57.4448,57.4543,57.3874,57.397,112988.0
2024-01-31 11:30:00,60.01,60.03,59.98,60.03,93356.0,57.397,57.4161,57.3683,57.4161,93356.0
2024-01-31 11:35:00,60.02,60.03,59.94,59.96,88844.0,57.4065,57.4161,57.33,57.3491,88844.0
2024-01-31 11:40:00,59.96,59.96,59.91,59.93,91961.0,57.3491,57.3491,57.3013,57.3204,91961.0
2024-01-31 11:45:00,59.93,60.0,59.92,59.99,64204.0,57.3204,57.3874,57.3109,57.3778,64204.0
2024-01-31 11:50:00,59.98,60.01,59.97,59.98,57445.0,57.3683,57.397,57.3587,57.3683,57445.0
2024-01-31 11:55:00,59.98,59.99,59.97,59.97,65752.0,57.3683,57.3778,57.3587,57.3587,65752.0
2024-01-31 12:00:00,59.98,60.01,59.94,59.95,79039.0,57.3683,57.397,57.33,57.3396,79039.0
2024-01-31 12:05:00,59.96,59.99,59.95,59.98,43110.0,57.3491,57.3778,57.3396,57.3683,43110.0
2024-01-31 12:10:00,59.98,60.02,59.97,60.0,49672.0,57.3683,57.4065,57.3587,57.3874,49672.0
2024-01-31 12:15:00,60.0,60.01,59.97,59.98,58713.0,57.3874,57.397,57.3587,57.3683,58713.0
2024-01-31 12:20:00,59.98,59.99,59.96,59.99,49654.0,57.3683,57.3778,57.3491,57.3778,49654.0
2024-01-31 12:25:00,59.98,60.02,59.98,60.02,35324.0,57.3683,57.4065,57.3683,57.4065,35324.0
2024-01-31 12:30:00,60.02,60.03,60.0,60.01,68175.0,57.4065,57.4161,57.3874,57.397,68175.0
2024-01-31 12:35:00,60.02,60.03,59.98,60.0,81768.0,57.4065,57.4161,57.3683,57.3874,81768.0
2024-01-31 12:40:00,59.99,60.03,59.97,60.02,41653.0,57.3778,57.4161,57.3587,57.4065,41653.0
2024-01-31 12:45:00,60.02,60.03,60.01,60.03,41710.0,57.4065,57.4161,57.397,57.4161,41710.0
2024-01-31 12:50:00,60.03,60.03,59.99,59.99,45553.0,57.4161,57.4161,57.3778,57.3778,45553.0
2024-01-31 12:55:00,59.99,60.04,59.99,60.04,58258.0,57.3778,57.4256,57.3778,57.4256,58258.0
2024-01-31 13:00:00,60.04,60.05,60.02,60.03,33716.0,57.4256,57.4352,57.4065,57.4161,33716.0
2024-01-31 13:05:00,60.03,60.05,60.01,60.02,58983.0,57.4161,57.4352,57.397,57.4065,58983.0
2024-01-31 13:10:00,60.01,60.01,59.99,60.0,62050.0,57.397,57.397,57.3778,57.3874,62050.0
2024-01-31 13:15:00,60.0,60.01,59.97,59.99,67933.0,57.3874,57.397,57.3587,57.3778,67933.0
2024-01-31 13:20:00,59.98,59.99,59.91,59.92,116040.0,57.3683,57.3778,57.3013,57.3109,116040.0
2024-01-31 13:25:00,59.91,59.96,59.91,59.96,37659.0,57.3013,57.3491,57.3013,57.3491,37659.0
2024-01-31 13:30:00,59.96,59.96,59.92,59.93,47119.0,57.3491,57.3491,57.3109,57.3204,47119.0
2024-01-31 13:35:00,59.92,59.93,59.89,59.9,53163.0,57.3109,57.3204,57.2822,57.2917,53163.0
2024-01-31 13:40:00,59.9,59.94,59.9,59.94,50710.0,57.2917,57.33,57.2917,57.33,50710.0
2024-01-31 13:45:00,59.93,59.97,59.93,59.96,50124.0,57.3204,57.3587,57.3204,57.3491,50124.0
2024-01-31 13:50:00,59.96,59.97,59.91,59.92,73763.0,57.3491,57.3587,57.3013,57.3109,73763.0
2024-01-31 13:55:00,59.92,59.99,59.91,59.98,41031.0,57.3109,57.3778,57.3013,57.3683,41031.0
2024-01-31 14:00:00,59.98,60.0,59.8,59.89,121405.0,57.3683,57.3874,57.1961,57.2822,121405.0
2024-01-31 14:05:00,59.9,59.95,59.88,59.91,51512.0,57.2917,57.3396,57.2726,57.3013,51512.0
2024-01-31 14:10:00,59.91,59.94,59.89,59.9,65044.0,57.3013,57.33,57.2822,57.2917,65044.0
2024-01-31 14:15:00,59.9,59.91,59.87,59.89,42980.0,57.2917,57.3013,57.263,57.2822,42980.0
2024-01-31 14:20:00,59.89,59.93,59.88,59.9,63524.0,57.2822,57.3204,57.2726,57.2917,63524.0
2024-01-31 14:25:00,59.9,59.94,59.89,59.94,52326.0,57.2917,57.33,57.2822,57.33,52326.0
2024-01-31 14:30:00,59.94,59.96,59.91,59.93,78612.0,57.33,57.3491,57.3013,57.3204,78612.0
2024-01-31 14:35:00,59.93,59.96,59.9,59.94,134733.0,57.3204,57.3491,57.2917,57.33,134733.0
2024-01-31 14:40:00,59.94,59.95,59.84,59.85,105667.0,57.33,57.3396,57.2344,57.2439,105667.0
2024-01-31 14:45:00,59.85,59.88,59.79,59.8,108822.0,57.2439,57.2726,57.1865,57.1961,108822.0
2024-01-31 14:50:00,59.8,59.81,59.7,59.73,166545.0,57.1961,57.2057,57.1005,57.1291,166545.0
2024-01-31 14:55:00,59.73,59.77,59.71,59.73,130693.0,57.1291,57.1674,57.11,57.1291,130693.0
2024-01-31 15:00:00,59.73,59.75,59.63,59.65,340839.0,57.1291,57.1483,57.0335,57.0526,340839.0
2024-01-31 15:05:00,59.65,59.69,59.61,59.65,689711.0,57.0526,57.0909,57.0144,57.0526,689711.0
2024-01-31 15:10:00,59.65,59.67,59.52,59.53,429002.0,57.0526,57.0718,56.9283,56.9379,429002.0
2024-01-31 15:15:00,59.52,59.57,59.51,59.55,300231.0,56.9283,56.9761,56.9187,56.957,300231.0
2024-01-31 15:20:00,59.55,59.59,59.51,59.52,250405.0,56.957,56.9952,56.9187,56.9283,250405.0
2024-01-31 15:25:00,59.52,59.52,59.47,59.49,217049.0,56.9283,56.9283,56.8805,56.8996,217049.0
2024-01-31 15:30:00,59.49,59.56,59.47,59.55,246018.0,56.8996,56.9665,56.8805,56.957,246018.0
2024-01-31 15:35:00,59.55,59.56,59.48,59.5,419377.0,56.957,56.9665,56.89,56.9092,419377.0
2024-01-31 15:40:00,59.49,59.5,59.42,59.44,545887.0,56.8996,56.9092,56.8326,56.8518,545887.0
2024-01-31 15:45:00,59.44,59.45,59.38,59.41,848600.0,56.8518,56.8613,56.7944,56.8231,848600.0
2024-01-31 15:50:00,59.41,59.42,59.34,59.38,1375631.0,56.8231,56.8326,56.7561,56.7944,1375631.0
2024-01-31 15:55:00,59.37,59.54,59.29,59.46,2521501.0,56.7848,56.9474,56.7083,56.8709,2521501.0
2024-02-01 09:30:00,59.57,59.6,59.47,59.51,358458.0,56.9761,57.0048,56.8805,56.9187,358458.0
2024-02-01 09:35:00,59.52,59.52,59.38,59.44,90599.0,56.9283,56.9283,56.7944,56.8518,90599.0
2024-02-01 09:40:00,59.43,59.46,59.38,59.38,74083.0,56.8422,56.8709,56.7944,56.7944,74083.0
2024-02-01 09:45:00,59.39,59.53,59.36,59.52,149982.0,56.804,56.9379,56.7753,56.9283,149982.0
2024-02-01 09:50:00,59.5,59.59,59.47,59.59,301137.0,56.9092,56.9952,56.8805,56.9952,301137.0
2024-02-01 09:55:00,59.58,59.72,59.56,59.7,90494.0,56.9857,57.1196,56.9665,57.1005,90494.0
2024-02-01 10:00:00,59.68,59.76,59.61,59.75,107920.0,57.0813,57.1578,57.0144,57.1483,107920.0
2024-02-01 10:05:00,59.75,59.8,59.71,59.78,66196.0,57.1483,57.1961,57.11,57.177,66196.0
2024-02-01 10:10:00,59.77,59.86,59.77,59.86,73114.0,57.1674,57.2535,57.1674,57.2535,73114.0
2024-02-01 10:15:00,59.86,59.97,59.86,59.97,92397.0,57.2535,57.3587,57.2535,57.3587,92397.0
2024-02-01 10:20:00,59.97,59.99,59.95,59.96,89669.0,57.3587,57.3778,57.3396,57.3491,89669.0
2024-02-01 10:25:00,59.96,60.05,59.95,60.03,123346.0,57.3491,57.4352,57.3396,57.4161,123346.0
2024-02-01 10:30:00,60.03,60.16,60.01,60.16,86002.0,57.4161,57.5404,57.397,57.5404,86002.0
2024-02-01 10:35:00,60.16,60.21,60.15,60.21,132992.0,57.5404,57.5882,57.5309,57.5882,132992.0
2024-02-01 10:40:00,60.2,60.25,60.18,60.25,95550.0,57.5787,57.6265,57.5596,57.6265,95550.0
2024-02-01 10:45:00,60.24,60.25,60.2,60.23,90033.0,57.6169,57.6265,57.5787,57.6074,90033.0
2024-02-01 10:50:00,60.23,60.26,60.2,60.24,141718.0,57.6074,57.6361,57.5787,57.6169,141718.0
2024-02-01 10:55:00,60.23,60.3,60.23,60.27,159122.0,57.6074,57.6743,57.6074,57.6456,159122.0
2024-02-01 11:00:00,60.27,60.33,60.21,60.33,353630.0,57.6456,57.703,57.5882,57.703,353630.0
2024-02-01 11:05:00,60.33,60.43,60.32,60.42,301388.0,57.703,57.7987,57.6935,57.7891,301388.0
2024-02-01 11:10:00,60.41,60.44,60.35,60.44,121397.0,57.7795,57.8082,57.7221,57.8082,121397.0
2024-02-01 11:15:00,60.44,60.49,60.43,60.45,146328.0,57.8082,57.8561,57.7987,57.8178,146328.0
2024-02-01 11:20:00,60.45,60.48,60.41,60.43,94962.0,57.8178,57.8465,57.7795,57.7987,94962.0
2024-02-01 11:25:00,60.43,60.54,60.42,60.49,418863.0,57.7987,57.9039,57.7891,57.8561,418863.0
2024-02-01 11:30:00,60.49,60.61,60.47,60.58,203845.0,57.8561,57.9708,57.8369,57.9421,203845.0
2024-02-01 11:35:00,60.58,60.6,60.53,60.58,111714.0,57.9421,57.9613,57.8943,57.9421,111714.0
2024-02-01 11:40:00,60.58,60.65,60.57,60.63,103416.0,57.9421,58.0091,57.9326,57.99,103416.0
2024-02-01 11:45:00,60.63,60.68,60.62,60.63,81551.0,57.99,58.0378,57.9804,57.99,81551.0
2024-02-01 11:50:00,60.64,60.67,60.62,60.65,135482.0,57.9995,58.0282,57.9804,58.0091,135482.0
2024-02-01 11:55:00,60.65,60.67,60.58,60.59,109667.0,58.0091,58.0282,57.9421,57.9517,109667.0
2024-02-01 12:00:00,60.59,60.66,60.56,60.64,152518.0,57.9517,58.0186,57.923,57.9995,152518.0
2024-02-01 12:05:00,60.65,60.7,60.65,60.65,85267.0,58.0091,58.0569,58.0091,58.0091,85267.0
2024-02-01 12:10:00,60.64,60.69,60.59,60.59,138707.0,57.9995,58.0473,57.9517,57.9517,138707.0
2024-02-01 12:15:00,60.6,60.65,60.6,60.62,74631.0,57.9613,58.0091,57.9613,57.9804,74631.0
2024-02-01 12:20:00,60.62,60.62,60.55,60.55,82314.0,57.9804,57.9804,57.9134,57.9134,82314.0
2024-02-01 12:25:00,60.55,60.57,60.52,60.53,78143.0,57.9134,57.9326,57.8847,57.8943,78143.0
2024-02-01 12:30:00,60.53,60.56,60.51,60.56,50604.0,57.8943,57.923,57.8752,57.923,50604.0
2024-02-01 12:35:00,60.55,60.63,60.55,60.62,67669.0,57.9134,57.99,57.9134,57.9804,67669.0
2024-02-01 12:40:00,60.62,60.69,60.6,60.69,66222.0,57.9804,58.0473,57.9613,58.0473,66222.0
2024-02-01 12:45:00,60.68,60.72,60.66,60.72,72026.0,58.0378,58.076,58.0186,58.076,72026.0
2024-02-01 12:50:00,60.72,60.77,60.71,60.75,92566.0,58.076,58.1239,58.0665,58.1047,92566.0
2024-02-01 12:55:00,60.74,60.76,60.66,60.69,149431.0,58.0952,58.1143,58.0186,58.0473,149431.0
2024-02-01 13:00:00,60.69,60.71,60.63,60.63,41916.0,58.0473,58.0665,57.99,57.99,41916.0
2024-02-01 13:05:00,60.64,60.66,60.6,60.61,96768.0,57.9995,58.0186,57.9613,57.9708,96768.0
2024-02-01 13:10:00,60.6,60.63,60.6,60.61,63451.0,57.9613,57.99,57.9613,57.9708,63451.0
2024-02-01 13:15:00,60.61,60.62,60.55,60.59,49850.0,57.9708,57.9804,57.9134,57.9517,49850.0
2024-02-01 13:20:00,60.59,60.59,60.55,60.58,36482.0,57.9517,57.9517,57.9134,57.9421,36482.0
2024-02-01 13:25:00,60.58,60.59,60.57,60.59,37926.0,57.9421,57.9517,57.9326,57.9517,37926.0
2024-02-01 13:30:00,60.59,60.62,60.58,60.59,52787.0,57.9517,57.9804,57.9421,57.9517,52787.0
2024-02-01 13:35:00,60.59,60.59,60.49,60.49,74134.0,57.9517,57.9517,57.8561,57.8561,74134.0
2024-02-01 13:40:00,60.49,60.54,60.49,60.53,54724.0,57.8561,57.9039,57.8561,57.8943,54724.0
2024-02-01 13:45:00,60.54,60.58,60.52,60.56,93591.0,57.9039,57.9421,57.8847,57.923,93591.0
2024-02-01 13:50:00,60.56,60.58,60.54,60.56,47173.0,57.923,57.9421,57.9039,57.923,47173.0
2024-02-01 13:55:00,60.55,60.62,60.54,60.61,46560.0,57.9134,57.9804,57.9039,57.9708,46560.0
2024-02-01 14:00:00,60.62,60.64,60.59,60.64,54641.0,57.9804,57.9995,57.9517,57.9995,54641.0
2024-02-01 14:05:00,60.64,60.64,60.6,60.62,64368.0,57.9995,57.9995,57.9613,57.9804,64368.0
2024-02-01 14:10:00,60.62,60.64,60.59,60.59,96782.0,57.9804,57.9995,57.9517,57.9517,96782.0
2024-02-01 14:15:00,60.59,60.67,60.59,60.67,189870.0,57.9517,58.0282,57.9517,58.0282,189870.0
2024-02-01 14:20:00,60.67,60.7,60.66,60.7,110461.0,58.0282,58.0569,58.0186,58.0569,110461.0
2024-02-01 14:25:00,60.7,60.7,60.66,60.68,101229.0,58.0569,58.0569,58.0186,58.0378,101229.0
2024-02-01 14:30:00,60.68,60.69,60.65,60.67,40035.0,58.0378,58.0473,58.0091,58.0282,40035.0
2024-02-01 14:35:00,60.67,60.69,60.65,60.68,87265.0,58.0282,58.0473,58.0091,58.0378,87265.0
2024-02-01 14:40:00,60.68,60.74,60.67,60.71,169395.0,58.0378,58.0952,58.0282,58.0665,169395.0
2024-02-01 14:45:00,60.71,60.72,60.68,60.69,73963.0,58.0665,58.076,58.0378,58.0473,73963.0
2024-02-01 14:50:00,60.69,60.72,60.68,60.69,69416.0,58.0473,58.076,58.0378,58.0473,69416.0
2024-02-01 14:55:00,60.69,60.71,60.65,60.67,57957.0,58.0473,58.0665,58.0091,58.0282,57957.0
2024-02-01 15:00:00,60.68,60.69,60.66,60.69,156637.0,58.0378,58.0473,58.0186,58.0473,156637.0
2024-02-01 15:05:00,60.69,60.71,60.66,60.68,55913.0,58.0473,58.0665,58.0186,58.0378,55913.0
2024-02-01 15:10:00,60.68,60.7,60.67,60.68,104873.0,58.0378,58.0569,58.0282,58.0378,104873.0
2024-02-01 15:15:00,60.68,60.71,60.65,60.68,114224.0,58.0378,58.0665,58.0091,58.0378,114224.0
2024-02-01 15:20:00,60.68,60.69,60.66,60.67,74592.0,58.0378,58.0473,58.0186,58.0282,74592.0
2024-02-01 15:25:00,60.67,60.69,60.66,60.68,70569.0,58.0282,58.0473,58.0186,58.0378,70569.0
2024-02-01 15:30:00,60.69,60.74,60.68,60.74,178402.0,58.0473,58.0952,58.0378,58.0952,178402.0
2024-02-01 15:35:00,60.73,60.77,60.73,60.77,113146.0,58.0856,58.1239,58.0856,58.1239,113146.0
2024-02-01 15:40:00,60.77,60.8,60.76,60.78,136802.0,58.1239,58.1526,58.1143,58.1334,136802.0
2024-02-01 15:45:00,60.79,60.81,60.76,60.79,265560.0,58.143,58.1621,58.1143,58.143,265560.0
2024-02-01 15:50:00,60.78,60.92,60.78,60.89,423714.0,58.1334,58.2673,58.1334,58.2386,423714.0
2024-02-01 15:55:00,60.89,61.01,60.88,60.99,1515571.0,58.2386,58.3534,58.2291,58.3343,1515571.0
2024-02-02 09:30:00,60.82,60.87,60.7,60.73,579052.0,58.1717,58.2195,58.0569,58.0856,579052.0
2024-02-02 09:35:00,60.73,60.75,60.59,60.61,189322.0,58.0856,58.1047,57.9517,57.9708,189322.0
2024-02-02 09:40:00,60.6,60.68,60.57,60.66,234719.0,57.9613,58.0378,57.9326,58.0186,234719.0
2024-02-02 09:45:00,60.66,60.68,60.5,60.54,143450.0,58.0186,58.0378,57.8656,57.9039,143450.0
2024-02-02 09:50:00,60.53,60.61,60.52,60.53,161757.0,57.8943,57.9708,57.8847,57.8943,161757.0
2024-02-02 09:55:00,60.53,60.53,60.44,60.48,117926.0,57.8943,57.8943,57.8082,57.8465,117926.0
2024-02-02 10:00:00,60.49,60.55,60.42,60.53,260273.0,57.8561,57.9134,57.7891,57.8943,260273.0
2024-02-02 10:05:00,60.53,60.55,60.49,60.51,186411.0,57.8943,57.9134,57.8561,57.8752,186411.0
2024-02-02 10:10:00,60.51,60.54,60.44,60.54,204061.0,57.8752,57.9039,57.8082,57.9039,204061.0
2024-02-02 10:15:00,60.54,60.58,60.5,60.51,140431.0,57.9039,57.9421,57.8656,57.8752,140431.0
2024-02-02 10:20:00,60.51,60.54,60.47,60.52,146360.0,57.8752,57.9039,57.8369,57.8847,146360.0
2024-02-02 10:25:00,60.51,60.56,60.51,60.54,115723.0,57.8752,57.923,57.8752,57.9039,115723.0
2024-02-02 10:30:00,60.54,60.57,60.51,60.54,148931.0,57.9039,57.9326,57.8752,57.9039,148931.0
2024-02-02 10:35:00,60.54,60.54,60.42,60.43,119465.0,57.9039,57.9039,57.7891,57.7987,119465.0
2024-02-02 10:40:00,60.42,60.52,60.42,60.52,116339.0,57.7891,57.8847,57.7891,57.8847,116339.0
2024-02-02 10:45:00,60.51,60.55,60.44,60.45,115515.0,57.8752,57.9134,57.8082,57.8178,115515.0
2024-02-02 10:50:00,60.45,60.45,60.39,60.42,123915.0,57.8178,57.8178,57.7604,57.7891,123915.0
2024-02-02 10:55:00,60.42,60.46,60.39,60.44,105693.0,57.7891,57.8274,57.7604,57.8082,105693.0
2024-02-02 11:00:00,60.43,60.45,60.37,60.43,111887.0,57.7987,57.8178,57.7413,57.7987,111887.0
2024-02-02 11:05:00,60.43,60.49,60.42,60.49,118644.0,57.7987,57.8561,57.7891,57.8561,118644.0
2024-02-02 11:10:00,60.48,60.51,60.42,60.45,131785.0,57.8465,57.8752,57.7891,57.8178,131785.0
2024-02-02 11:15:00,60.46,60.47,60.36,60.37,118617.0,57.8274,57.8369,57.7317,57.7413,118617.0
2024-02-02 11:20:00,60.37,60.39,60.34,60.34,89429.0,57.7413,57.7604,57.7126,57.7126,89429.0
2024-02-02 11:25:00,60.35,60.45,60.35,60.44,86822.0,57.7221,57.8178,57.7221,57.8082,86822.0
2024-02-02 11:30:00,60.43,60.49,60.42,60.48,80404.0,57.7987,57.8561,57.7891,57.8465,80404.0
2024-02-02 11:35:00,60.48,60.49,60.41,60.45,149147.0,57.8465,57.8561,57.7795,57.8178,149147.0
2024-02-02 11:40:00,60.45,60.51,60.44,60.48,88430.0,57.8178,57.8752,57.8082,57.8465,88430.0
2024-02-02 11:45:00,60.48,60.48,60.44,60.45,85889.0,57.8465,57.8465,57.8082,57.8178,85889.0
2024-02-02 11:50:00,60.45,60.47,60.42,60.43,74286.0,57.8178,57.8369,57.7891,57.7987,74286.0
2024-02-02 11:55:00,60.43,60.43,60.35,60.38,78761.0,57.7987,57.7987,57.7221,57.7508,78761.0
2024-02-02 12:00:00,60.38,60.4,60.34,60.36,69088.0,57.7508,57.77,57.7126,57.7317,69088.0
2024-02-02 12:05:00,60.35,60.38,60.28,60.28,81797.0,57.7221,57.7508,57.6552,57.6552,81797.0
2024-02-02 12:10:00,60.29,60.31,60.26,60.27,75724.0,57.6648,57.6839,57.6361,57.6456,75724.0
2024-02-02 12:15:00,60.27,60.28,60.23,60.25,154434.0,57.6456,57.6552,57.6074,57.6265,154434.0
2024-02-02 12:20:00,60.26,60.3,60.25,60.3,74953.0,57.6361,57.6743,57.6265,57.6743,74953.0
2024-02-02 12:25:00,60.3,60.33,60.27,60.33,100144.0,57.6743,57.703,57.6456,57.703,100144.0
2024-02-02 12:30:00,60.33,60.34,60.28,60.33,68701.0,57.703,57.7126,57.6552,57.703,68701.0
2024-02-02 12:35:00,60.33,60.37,60.31,60.37,49414.0,57.703,57.7413,57.6839,57.7413,49414.0
2024-02-02 12:40:00,60.37,60.37,60.26,60.28,132870.0,57.7413,57.7413,57.6361,57.6552,132870.0
2024-02-02 12:45:00,60.28,60.31,60.23,60.3,96369.0,57.6552,57.6839,57.6074,57.6743,96369.0
2024-02-02 12:50:00,60.3,60.36,60.29,60.35,53521.0,57.6743,57.7317,57.6648,57.7221,53521.0
2024-02-02 12:55:00,60.35,60.47,60.34,60.47,84488.0,57.7221,57.8369,57.7126,57.8369,84488.0
2024-02-02 13:00:00,60.47,60.54,60.47,60.53,84305.0,57.8369,57.9039,57.8369,57.8943,84305.0
2024-02-02 13:05:00,60.53,60.57,60.51,60.52,53018.0,57.8943,57.9326,57.8752,57.8847,53018.0
2024-02-02 13:10:00,60.52,60.56,60.49,60.55,82743.0,57.8847,57.923,57.8561,57.9134,82743.0
2024-02-02 13:15:00,60.55,60.6,60.53,60.58,75554.0,57.9134,57.9613,57.8943,57.9421,75554.0
2024-02-02 13:20:00,60.58,60.62,60.57,60.59,62586.0,57.9421,57.9804,57.9326,57.9517,62586.0
2024-02-02 13:25:00,60.59,60.6,60.55,60.56,77187.0,57.9517,57.9613,57.9134,57.923,77187.0
2024-02-02 13:30:00,60.56,60.57,60.51,60.54,83080.0,57.923,57.9326,57.8752,57.9039,83080.0
2024-02-02 13:35:00,60.54,60.57,60.52,60.56,78251.0,57.9039,57.9326,57.8847,57.923,78251.0
2024-02-02 13:40:00,60.56,60.59,60.53,60.57,75674.0,57.923,57.9517,57.8943,57.9326,75674.0
2024-02-02 13:45:00,60.57,60.62,60.56,60.61,78034.0,57.9326,57.9804,57.923,57.9708,78034.0
2024-02-02 13:50:00,60.61,60.61,60.55,60.59,65887.0,57.9708,57.9708,57.9134,57.9517,65887.0
2024-02-02 13:55:00,60.59,60.59,60.53,60.54,62868.0,57.9517,57.9517,57.8943,57.9039,62868.0
2024-02-02 14:00:00,60.53,60.59,60.51,60.55,85284.0,57.8943,57.9517,57.8752,57.9134,85284.0
2024-02-02 14:05:00,60.56,60.61,60.54,60.59,66710.0,57.923,57.9708,57.9039,57.9517,66710.0
2024-02-02 14:10:00,60.58,60.62,60.57,60.6,74592.0,57.9421,57.9804,57.9326,57.9613,74592.0
2024-02-02 14:15:00,60.59,60.6,60.52,60.53,79721.0,57.9517,57.9613,57.8847,57.8943,79721.0
2024-02-02 14:20:00,60.53,60.54,60.49,60.51,70250.0,57.8943,57.9039,57.8561,57.8752,70250.0
2024-02-02 14:25:00,60.51,60.54,60.5,60.53,59412.0,57.8752,57.9039,57.8656,57.8943,59412.0
2024-02-02 14:30:00,60.53,60.6,60.52,60.6,171022.0,57.8943,57.9613,57.8847,57.9613,171022.0
2024-02-02 14:35:00,60.6,60.62,60.58,60.59,67879.0,57.9613,57.9804,57.9421,57.9517,67879.0
2024-02-02 14:40:00,60.6,60.68,60.59,60.66,74952.0,57.9613,58.0378,57.9517,58.0186,74952.0
2024-02-02 14:45:00,60.67,60.67,60.61,60.61,94950.0,58.0282,58.0282,57.9708,57.9708,94950.0
2024-02-02 14:50:00,60.62,60.63,60.59,60.62,81750.0,57.9804,57.99,57.9517,57.9804,81750.0
2024-02-02 14:55:00,60.63,60.65,60.62,60.64,81368.0,57.99,58.0091,57.9804,57.9995,81368.0
2024-02-02 15:00:00,60.65,60.68,60.64,60.68,106399.0,58.0091,58.0378,57.9995,58.0378,106399.0
2024-02-02 15:05:00,60.68,60.74,60.67,60.73,102792.0,58.0378,58.0952,58.0282,58.0856,102792.0
2024-02-02 15:10:00,60.73,60.78,60.72,60.75,82833.0,58.0856,58.1334,58.076,58.1047,82833.0
2024-02-02 15:15:00,60.74,60.8,60.74,60.76,113507.0,58.0952,58.1526,58.0952,58.1143,113507.0
2024-02-02 15:20:00,60.77,60.78,60.7,60.71,96548.0,58.1239,58.1334,58.0569,58.0665,96548.0
2024-02-02 15:25:00,60.71,60.74,60.68,60.73,152095.0,58.0665,58.0952,58.0378,58.0856,152095.0
2024-02-02 15:30:00,60.74,60.75,60.67,60.69,145108.0,58.0952,58.1047,58.0282,58.0473,145108.0
2024-02-02 15:35:00,60.68,60.78,60.67,60.77,125116.0,58.0378,58.1334,58.0282,58.1239,125116.0
2024-02-02 15:40:00,60.77,60.78,60.72,60.72,131589.0,58.1239,58.1334,58.076,58.076,131589.0
2024-02-02 15:45:00,60.72,60.75,60.69,60.74,301061.0,58.076,58.1047,58.0473,58.0952,301061.0
2024-02-02 15:50:00,60.75,60.75,60.63,60.66,467032.0,58.1047,58.1047,57.99,58.0186,467032.0
2024-02-02 15:55:00,60.67,60.68,60.53,60.53,803365.0,58.0282,58.0378,57.8943,57.8943,803365.0
2024-02-05 09:30:00,60.38,60.38,59.88,59.92,558930.0,57.7508,57.7508,57.2726,57.3109,558930.0
2024-02-05 09:35:00,59.92,60.18,59.88,60.16,238940.0,57.3109,57.5596,57.2726,57.5404,238940.0
2024-02-05 09:40:00,60.16,60.25,60.13,60.21,121577.0,57.5404,57.6265,57.5117,57.5882,121577.0
2024-02-05 09:45:00,60.21,60.3,60.2,60.3,139050.0,57.5882,57.6743,57.5787,57.6743,139050.0
2024-02-05 09:50:00,60.31,60.35,60.27,60.3,154780.0,57.6839,57.7221,57.6456,57.6743,154780.0
2024-02-05 09:55:00,60.3,60.31,60.22,60.26,125878.0,57.6743,57.6839,57.5978,57.6361,125878.0
2024-02-05 10:00:00,60.26,60.26,60.09,60.09,115962.0,57.6361,57.6361,57.4735,57.4735,115962.0
2024-02-05 10:05:00,60.09,60.19,60.06,60.07,131844.0,57.4735,57.5691,57.4448,57.4543,131844.0
2024-02-05 10:10:00,60.06,60.11,60.02,60.04,93594.0,57.4448,57.4926,57.4065,57.4256,93594.0
2024-02-05 10:15:00,60.04,60.09,60.0,60.02,101145.0,57.4256,57.4735,57.3874,57.4065,101145.0
2024-02-05 10:20:00,60.02,60.07,60.0,60.02,85884.0,57.4065,57.4543,57.3874,57.4065,85884.0
2024-02-05 10:25:00,60.01,60.03,59.98,59.99,61749.0,57.397,57.4161,57.3683,57.3778,61749.0
2024-02-05 10:30:00,60.0,60.03,59.96,60.01,68528.0,57.3874,57.4161,57.3491,57.397,68528.0
2024-02-05 10:35:00,60.01,60.07,59.99,60.06,119839.0,57.397,57.4543,57.3778,57.4448,119839.0
2024-02-05 10:40:00,60.06,60.11,60.06,60.07,120705.0,57.4448,57.4926,57.4448,57.4543,120705.0
2024-02-05 10:45:00,60.07,60.11,60.06,60.07,86378.0,57.4543,57.4926,57.4448,57.4543,86378.0
2024-02-05 10:50:00,60.06,60.11,60.02,60.03,59619.0,57.4448,57.4926,57.4065,57.4161,59619.0
2024-02-05 10:55:00,60.03,60.04,59.99,60.04,75573.0,57.4161,57.4256,57.3778,57.4256,75573.0
2024-02-05 11:00:00,60.04,60.06,60.02,60.03,44977.0,57.4256,57.4448,57.4065,57.4161,44977.0
2024-02-05 11:05:00,60.04,60.07,60.02,60.06,87414.0,57.4256,57.4543,57.4065,57.4448,87414.0
2024-02-05 11:10:00,60.05,60.08,60.03,60.06,67964.0,57.4352,57.4639,57.4161,57.4448,67964.0
2024-02-05 11:15:00,60.05,60.07,60.02,60.07,78252.0,57.4352,57.4543,57.4065,57.4543,78252.0
2024-02-05 11:20:00,60.06,60.07,60.01,60.03,68330.0,57.4448,57.4543,57.397,57.4161,68330.0
2024-02-05 11:25:00,60.03,60.05,60.01,60.05,50040.0,57.4161,57.4352,57.397,57.4352,50040.0
2024-02-05 11:30:00,60.05,60.06,59.99,59.99,54710.0,57.4352,57.4448,57.3778,57.3778,54710.0
2024-02-05 11:35:00,59.99,60.0,59.96,59.97,59990.0,57.3778,57.3874,57.3491,57.3587,59990.0
2024-02-05 11:40:00,59.98,60.02,59.96,59.99,95594.0,57.3683,57.4065,57.3491,57.3778,95594.0
2024-02-05 11:45:00,59.99,60.05,59.97,60.05,71508.0,57.3778,57.4352,57.3587,57.4352,71508.0
2024-02-05 11:50:00,60.05,60.08,60.02,60.07,68240.0,57.4352,57.4639,57.4065,57.4543,68240.0
2024-02-05 11:55:00,60.07,60.07,60.04,60.06,62763.0,57.4543,57.4543,57.4256,57.4448,62763.0
2024-02-05 12:00:00,60.05,60.07,60.02,60.05,78985.0,57.4352,57.4543,57.4065,57.4352,78985.0
2024-02-05 12:05:00,60.06,60.09,60.03,60.05,60720.0,57.4448,57.4735,57.4161,57.4352,60720.0
2024-02-05 12:10:00,60.05,60.06,60.03,60.05,56348.0,57.4352,57.4448,57.4161,57.4352,56348.0
2024-02-05 12:15:00,60.06,60.07,60.04,60.06,75012.0,57.4448,57.4543,57.4256,57.4448,75012.0
2024-02-05 12:20:00,60.07,60.07,60.01,60.05,62224.0,57.4543,57.4543,57.397,57.4352,62224.0
2024-02-05 12:25:00,60.05,60.05,60.03,60.05,23646.0,57.4352,57.4352,57.4161,57.4352,23646.0
2024-02-05 12:30:00,60.05,60.07,60.03,60.05,57869.0,57.4352,57.4543,57.4161,57.4352,57869.0
2024-02-05 12:35:00,60.05,60.06,60.01,60.02,27633.0,57.4352,57.4448,57.397,57.4065,27633.0
2024-02-05 12:40:00,60.02,60.05,60.01,60.02,36437.0,57.4065,57.4352,57.397,57.4065,36437.0
2024-02-05 12:45:00,60.03,60.03,60.0,60.02,30093.0,57.4161,57.4161,57.3874,57.4065,30093.0
2024-02-05 12:50:00,60.02,60.03,60.0,60.03,42247.0,57.4065,57.4161,57.3874,57.4161,42247.0
2024-02-05 12:55:00,60.03,60.03,59.98,60.01,75526.0,57.4161,57.4161,57.3683,57.397,75526.0
2024-02-05 13:00:00,60.01,60.02,59.99,60.01,59078.0,57.397,57.4065,57.3778,57.397,59078.0
2024-02-05 13:05:00,60.0,60.03,59.99,60.03,37547.0,57.3874,57.4161,57.3778,57.4161,37547.0
2024-02-05 13:10:00,60.02,60.03,60.01,60.02,48741.0,57.4065,57.4161,57.397,57.4065,48741.0
2024-02-05 13:15:00,60.02,60.02,59.97,60.01,77130.0,57.4065,57.4065,57.3587,57.397,77130.0
2024-02-05 13:20:00,60.01,60.06,60.0,60.06,125679.0,57.397,57.4448,57.3874,57.4448,125679.0
2024-02-05 13:25:00,60.05,60.07,60.01,60.03,52675.0,57.4352,57.4543,57.397,57.4161,52675.0
2024-02-05 13:30:00,60.03,60.05,60.01,60.05,42029.0,57.4161,57.4352,57.397,57.4352,42029.0
2024-02-05 13:35:00,60.05,60.1,60.05,60.1,58145.0,57.4352,57.483,57.4352,57.483,58145.0
2024-02-05 13:40:00,60.1,60.11,60.09,60.1,33766.0,57.483,57.4926,57.4735,57.483,33766.0
2024-02-05 13:45:00,60.1,60.11,60.08,60.08,36547.0,57.483,57.4926,57.4639,57.4639,36547.0
2024-02-05 13:50:00,60.09,60.13,60.08,60.13,41945.0,57.4735,57.5117,57.4639,57.5117,41945.0
2024-02-05 13:55:00,60.13,60.16,60.12,60.15,47422.0,57.5117,57.5404,57.5022,57.5309,47422.0
2024-02-05 14:00:00,60.15,60.15,60.11,60.13,46737.0,57.5309,57.5309,57.4926,57.5117,46737.0
2024-02-05 14:05:00,60.13,60.14,60.09,60.11,40875.0,57.5117,57.5213,57.4735,57.4926,40875.0
2024-02-05 14:10:00,60.12,60.12,60.1,60.11,31028.0,57.5022,57.5022,57.483,57.4926,31028.0
2024-02-05 14:15:00,60.1,60.11,60.08,60.09,41083.0,57.483,57.4926,57.4639,57.4735,41083.0
2024-02-05 14:20:00,60.08,60.11,60.08,60.1,34552.0,57.4639,57.4926,57.4639,57.483,34552.0
2024-02-05 14:25:00,60.1,60.14,60.09,60.13,51259.0,57.483,57.5213,57.4735,57.5117,51259.0
2024-02-05 14:30:00,60.13,60.19,60.12,60.15,76316.0,57.5117,57.5691,57.5022,57.5309,76316.0
2024-02-05 14:35:00,60.15,60.17,60.12,60.14,54865.0,57.5309,57.55,57.5022,57.5213,54865.0
2024-02-05 14:40:00,60.14,60.14,60.09,60.11,52357.0,57.5213,57.5213,57.4735,57.4926,52357.0
2024-02-05 14:45:00,60.11,60.19,60.09,60.19,266529.0,57.4926,57.5691,57.4735,57.5691,266529.0
2024-02-05 14:50:00,60.19,60.2,60.15,60.17,102893.0,57.5691,57.5787,57.5309,57.55,102893.0
2024-02-05 14:55:00,60.16,60.21,60.15,60.2,164799.0,57.5404,57.5882,57.5309,57.5787,164799.0
2024-02-05 15:00:00,60.21,60.22,60.18,60.22,73183.0,57.5882,57.5978,57.5596,57.5978,73183.0
2024-02-05 15:05:00,60.22,60.24,60.16,60.19,94195.0,57.5978,57.6169,57.5404,57.5691,94195.0
2024-02-05 15:10:00,60.2,60.2,60.16,60.17,70963.0,57.5787,57.5787,57.5404,57.55,70963.0
2024-02-05 15:15:00,60.16,60.21,60.14,60.19,110009.0,57.5404,57.5882,57.5213,57.5691,110009.0
2024-02-05 15:20:00,60.19,60.21,60.17,60.19,77995.0,57.5691,57.5882,57.55,57.5691,77995.0
2024-02-05 15:25:00,60.2,60.25,60.19,60.24,74106.0,57.5787,57.6265,57.5691,57.6169,74106.0
2024-02-05 15:30:00,60.23,60.28,60.22,60.26,98468.0,57.6074,57.6552,57.5978,57.6361,98468.0
2024-02-05 15:35:00,60.27,60.28,60.23,60.25,115798.0,57.6456,57.6552,57.6074,57.6265,115798.0
2024-02-05 15:40:00,60.25,60.25,60.19,60.19,91109.0,57.6265,57.6265,57.5691,57.5691,91109.0
2024-02-05 15:45:00,60.2,60.22,60.14,60.14,140147.0,57.5787,57.5978,57.5213,57.5213,140147.0
2024-02-05 15:50:00,60.14,60.16,60.07,60.09,329724.0,57.5213,57.5404,57.4543,57.4735,329724.0
2024-02-05 15:55:00,60.09,60.1,60.03,60.03,646506.0,57.4735,57.483,57.4161,57.4161,646506.0
2024-02-06 09:30:00,59.96,59.99,59.74,59.79,512137.0,57.3491,57.3778,57.1387,57.1865,512137.0
2024-02-06 09:35:00,59.8,59.89,59.75,59.85,166401.0,57.1961,57.2822,57.1483,57.2439,166401.0
2024-02-06 09:40:00,59.85,59.9,59.81,59.83,138785.0,57.2439,57.2917,57.2057,57.2248,138785.0
2024-02-06 09:45:00,59.84,59.89,59.81,59.88,122036.0,57.2344,57.2822,57.2057,57.2726,122036.0
2024-02-06 09:50:00,59.88,59.9,59.82,59.85,115367.0,57.2726,57.2917,57.2152,57.2439,115367.0
2024-02-06 09:55:00,59.85,59.85,59.72,59.72,100958.0,57.2439,57.2439,57.1196,57.1196,100958.0
2024-02-06 10:00:00,59.73,59.81,59.71,59.81,151565.0,57.1291,57.2057,57.11,57.2057,151565.0
2024-02-06 10:05:00,59.82,59.85,59.8,59.82,103334.0,57.2152,57.2439,57.1961,57.2152,103334.0
2024-02-06 10:10:00,59.83,59.85,59.76,59.77,91338.0,57.2248,57.2439,57.1578,57.1674,91338.0
2024-02-06 10:15:00,59.76,59.79,59.72,59.72,273652.0,57.1578,57.1865,57.1196,57.1196,273652.0
2024-02-06 10:20:00,59.73,59.78,59.72,59.74,383035.0,57.1291,57.177,57.1196,57.1387,383035.0
2024-02-06 10:25:00,59.74,59.76,59.68,59.72,118351.0,57.1387,57.1578,57.0813,57.1196,118351.0
2024-02-06 10:30:00,59.72,59.73,59.68,59.7,93882.0,57.1196,57.1291,57.0813,57.1005,93882.0
2024-02-06 10:35:00,59.7,59.79,59.7,59.75,143701.0,57.1005,57.1865,57.1005,57.1483,143701.0
2024-02-06 10:40:00,59.75,59.81,59.74,59.81,173267.0,57.1483,57.2057,57.1387,57.2057,173267.0
2024-02-06 10:45:00,59.81,59.83,59.8,59.81,246975.0,57.2057,57.2248,57.1961,57.2057,246975.0
2024-02-06 10:50:00,59.81,59.81,59.77,59.8,170214.0,57.2057,57.2057,57.1674,57.1961,170214.0
2024-02-06 10:55:00,59.8,59.81,59.77,59.78,118645.0,57.1961,57.2057,57.1674,57.177,118645.0
2024-02-06 11:00:00,59.79,59.82,59.78,59.82,130174.0,57.1865,57.2152,57.177,57.2152,130174.0
2024-02-06 11:05:00,59.82,59.86,59.81,59.86,225993.0,57.2152,57.2535,57.2057,57.2535,225993.0
2024-02-06 11:10:00,59.86,59.93,59.85,59.92,123380.0,57.2535,57.3204,57.2439,57.3109,123380.0
2024-02-06 11:15:00,59.91,60.02,59.91,59.99,107288.0,57.3013,57.4065,57.3013,57.3778,107288.0
2024-02-06 11:20:00,60.0,60.02,59.95,60.01,79275.0,57.3874,57.4065,57.3396,57.397,79275.0
2024-02-06 11:25:00,60.01,60.02,59.95,60.0,73972.0,57.397,57.4065,57.3396,57.3874,73972.0
2024-02-06 11:30:00,60.01,60.01,59.95,59.95,50824.0,57.397,57.397,57.3396,57.3396,50824.0
2024-02-06 11:35:00,59.95,59.95,59.91,59.93,39100.0,57.3396,57.3396,57.3013,57.3204,39100.0
2024-02-06 11:40:00,59.93,59.93,59.89,59.91,69574.0,57.3204,57.3204,57.2822,57.3013,69574.0
2024-02-06 11:45:00,59.9,59.94,59.88,59.89,84717.0,57.2917,57.33,57.2726,57.2822,84717.0
2024-02-06 11:50:00,59.88,59.96,59.88,59.9,166594.0,57.2726,57.3491,57.2726,57.2917,166594.0
2024-02-06 11:55:00,59.89,59.89,59.83,59.83,69364.0,57.2822,57.2822,57.2248,57.2248,69364.0
2024-02-06 12:00:00,59.84,59.9,59.83,59.88,64763.0,57.2344,57.2917,57.2248,57.2726,64763.0
2024-02-06 12:05:00,59.89,59.91,59.87,59.88,64038.0,57.2822,57.3013,57.263,57.2726,64038.0
2024-02-06 12:10:00,59.88,59.96,59.88,59.96,55508.0,57.2726,57.3491,57.2726,57.3491,55508.0
2024-02-06 12:15:00,59.96,59.98,59.93,59.96,101834.0,57.3491,57.3683,57.3204,57.3491,101834.0
2024-02-06 12:20:00,59.96,60.02,59.96,60.02,66200.0,57.3491,57.4065,57.3491,57.4065,66200.0
2024-02-06 12:25:00,60.02,60.05,60.01,60.05,58374.0,57.4065,57.4352,57.397,57.4352,58374.0
2024-02-06 12:30:00,60.04,60.05,60.01,60.04,47017.0,57.4256,57.4352,57.397,57.4256,47017.0
2024-02-06 12:35:00,60.03,60.04,59.98,59.98,37415.0,57.4161,57.4256,57.3683,57.3683,37415.0
2024-02-06 12:40:00,59.98,60.01,59.96,59.98,54087.0,57.3683,57.397,57.3491,57.3683,54087.0
2024-02-06 12:45:00,59.97,60.02,59.97,59.98,43828.0,57.3587,57.4065,57.3587,57.3683,43828.0
2024-02-06 12:50:00,59.98,60.01,59.96,59.96,45432.0,57.3683,57.397,57.3491,57.3491,45432.0
2024-02-06 12:55:00,59.96,60.01,59.96,60.0,77371.0,57.3491,57.397,57.3491,57.3874,77371.0
2024-02-06 13:00:00,60.0,60.0,59.97,59.98,61175.0,57.3874,57.3874,57.3587,57.3683,61175.0
2024-02-06 13:05:00,59.98,60.02,59.97,60.01,86019.0,57.3683,57.4065,57.3587,57.397,86019.0
2024-02-06 13:10:00,60.01,60.02,59.97,60.0,55202.0,57.397,57.4065,57.3587,57.3874,55202.0
2024-02-06 13:15:00,60.01,60.01,59.97,59.98,41924.0,57.397,57.397,57.3587,57.3683,41924.0
2024-02-06 13:20:00,59.97,59.99,59.95,59.98,34589.0,57.3587,57.3778,57.3396,57.3683,34589.0
2024-02-06 13:25:00,59.98,59.99,59.94,59.95,47966.0,57.3683,57.3778,57.33,57.3396,47966.0
2024-02-06 13:30:00,59.95,59.98,59.93,59.96,82561.0,57.3396,57.3683,57.3204,57.3491,82561.0
2024-02-06 13:35:00,59.97,59.99,59.95,59.97,41882.0,57.3587,57.3778,57.3396,57.3587,41882.0
2024-02-06 13:40:00,59.98,59.98,59.94,59.95,43134.0,57.3683,57.3683,57.33,57.3396,43134.0
2024-02-06 13:45:00,59.95,60.0,59.94,60.0,50011.0,57.3396,57.3874,57.33,57.3874,50011.0
2024-02-06 13:50:00,59.99,60.0,59.97,59.99,40225.0,57.3778,57.3874,57.3587,57.3778,40225.0
2024-02-06 13:55:00,59.98,59.99,59.95,59.97,34641.0,57.3683,57.3778,57.3396,57.3587,34641.0
2024-02-06 14:00:00,59.97,59.98,59.92,59.94,43182.0,57.3587,57.3683,57.3109,57.33,43182.0
2024-02-06 14:05:00,59.94,59.94,59.86,59.87,34865.0,57.33,57.33,57.2535,57.263,34865.0
2024-02-06 14:10:00,59.86,59.92,59.85,59.89,54783.0,57.2535,57.3109,57.2439,57.2822,54783.0
2024-02-06 14:15:00,59.89,59.93,59.88,59.89,52063.0,57.2822,57.3204,57.2726,57.2822,52063.0
2024-02-06 14:20:00,59.9,59.91,59.86,59.88,41796.0,57.2917,57.3013,57.2535,57.2726,41796.0
2024-02-06 14:25:00,59.87,59.88,59.83,59.86,38370.0,57.263,57.2726,57.2248,57.2535,38370.0
2024-02-06 14:30:00,59.86,59.86,59.82,59.85,36523.0,57.2535,57.2535,57.2152,57.2439,36523.0
2024-02-06 14:35:00,59.85,59.85,59.79,59.8,52610.0,57.2439,57.2439,57.1865,57.1961,52610.0
2024-02-06 14:40:00,59.8,59.81,59.76,59.8,66804.0,57.1961,57.2057,57.1578,57.1961,66804.0
2024-02-06 14:45:00,59.8,59.83,59.79,59.83,58807.0,57.1961,57.2248,57.1865,57.2248,58807.0
2024-02-06 14:50:00,59.82,59.85,59.81,59.84,44818.0,57.2152,57.2439,57.2057,57.2344,44818.0
2024-02-06 14:55:00,59.85,59.89,59.83,59.88,62554.0,57.2439,57.2822,57.2248,57.2726,62554.0
2024-02-06 15:00:00,59.88,59.89,59.86,59.89,68571.0,57.2726,57.2822,57.2535,57.2822,68571.0
2024-02-06 15:05:00,59.89,59.93,59.87,59.9,105516.0,57.2822,57.3204,57.263,57.2917,105516.0
2024-02-06 15:10:00,59.89,59.91,59.86,59.86,59946.0,57.2822,57.3013,57.2535,57.2535,59946.0
2024-02-06 15:15:00,59.86,59.88,59.83,59.88,66217.0,57.2535,57.2726,57.2248,57.2726,66217.0
2024-02-06 15:20:00,59.87,59.88,59.83,59.86,79649.0,57.263,57.2726,57.2248,57.2535,79649.0
2024-02-06 15:25:00,59.87,59.87,59.84,59.85,83125.0,57.263,57.263,57.2344,57.2439,83125.0
2024-02-06 15:30:00,59.85,59.89,59.84,59.89,112686.0,57.2439,57.2822,57.2344,57.2822,112686.0
2024-02-06 15:35:00,59.89,59.9,59.87,59.88,71129.0,57.2822,57.2917,57.263,57.2726,71129.0
2024-02-06 15:40:00,59.88,59.89,59.84,59.85,118498.0,57.2726,57.2822,57.2344,57.2439,118498.0
2024-02-06 15:45:00,59.85,59.86,59.81,59.81,190764.0,57.2439,57.2535,57.2057,57.2057,190764.0
2024-02-06 15:50:00,59.82,59.83,59.75,59.79,276019.0,57.2152,57.2248,57.1483,57.1865,276019.0
2024-02-06 15:55:00,59.79,59.96,59.78,59.93,726633.0,57.1865,57.3491,57.177,57.3204,726633.0
2024-02-07 09:30:00,60.07,60.19,60.06,60.08,282414.0,57.4543,57.5691,57.4448,57.4639,282414.0
2024-02-07 09:35:00,60.08,60.2,60.07,60.19,74867.0,57.4639,57.5787,57.4543,57.5691,74867.0
2024-02-07 09:40:00,60.19,60.2,59.97,59.99,115687.0,57.5691,57.5787,57.3587,57.3778,115687.0
2024-02-07 09:45:00,59.99,60.08,59.98,60.05,121069.0,57.3778,57.4639,57.3683,57.4352,121069.0
2024-02-07 09:50:00,60.06,60.13,60.04,60.08,91214.0,57.4448,57.5117,57.4256,57.4639,91214.0
2024-02-07 09:55:00,60.09,60.12,60.04,60.1,64170.0,57.4735,57.5022,57.4256,57.483,64170.0
2024-02-07 10:00:00,60.11,60.14,60.02,60.04,111964.0,57.4926,57.5213,57.4065,57.4256,111964.0
2024-02-07 10:05:00,60.04,60.08,60.03,60.04,78308.0,57.4256,57.4639,57.4161,57.4256,78308.0
2024-02-07 10:10:00,60.04,60.09,60.02,60.08,91472.0,57.4256,57.4735,57.4065,57.4639,91472.0
2024-02-07 10:15:00,60.08,60.11,60.03,60.09,90896.0,57.4639,57.4926,57.4161,57.4735,90896.0
2024-02-07 10:20:00,60.09,60.13,60.03,60.05,142733.0,57.4735,57.5117,57.4161,57.4352,142733.0
2024-02-07 10:25:00,60.04,60.11,60.03,60.11,112428.0,57.4256,57.4926,57.4161,57.4926,112428.0
2024-02-07 10:30:00,60.1,60.13,60.06,60.08,94103.0,57.483,57.5117,57.4448,57.4639,94103.0
2024-02-07 10:35:00,60.07,60.13,60.03,60.1,94748.0,57.4543,57.5117,57.4161,57.483,94748.0
2024-02-07 10:40:00,60.11,60.12,60.05,60.08,81958.0,57.4926,57.5022,57.4352,57.4639,81958.0
2024-02-07 10:45:00,60.08,60.1,60.06,60.07,49283.0,57.4639,57.483,57.4448,57.4543,49283.0
2024-02-07 10:50:00,60.07,60.1,60.04,60.07,45767.0,57.4543,57.483,57.4256,57.4543,45767.0
2024-02-07 10:55:00,60.07,60.14,60.04,60.14,75973.0,57.4543,57.5213,57.4256,57.5213,75973.0
2024-02-07 11:00:00,60.13,60.17,60.11,60.12,45919.0,57.5117,57.55,57.4926,57.5022,45919.0
2024-02-07 11:05:00,60.11,60.11,60.08,60.1,48469.0,57.4926,57.4926,57.4639,57.483,48469.0
2024-02-07 11:10:00,60.1,60.1,60.03,60.07,54376.0,57.483,57.483,57.4161,57.4543,54376.0
2024-02-07 11:15:00,60.07,60.09,60.04,60.05,52693.0,57.4543,57.4735,57.4256,57.4352,52693.0
2024-02-07 11:20:00,60.05,60.07,60.02,60.05,48672.0,57.4352,57.4543,57.4065,57.4352,48672.0
2024-02-07 11:25:00,60.05,60.09,60.05,60.06,34760.0,57.4352,57.4735,57.4352,57.4448,34760.0
2024-02-07 11:30:00,60.05,60.08,60.05,60.07,48340.0,57.4352,57.4639,57.4352,57.4543,48340.0
2024-02-07 11:35:00,60.06,60.07,60.03,60.05,45790.0,57.4448,57.4543,57.4161,57.4352,45790.0
2024-02-07 11:40:00,60.05,60.06,60.01,60.02,40133.0,57.4352,57.4448,57.397,57.4065,40133.0
2024-02-07 11:45:00,60.02,60.03,59.97,60.01,82443.0,57.4065,57.4161,57.3587,57.397,82443.0
2024-02-07 11:50:00,60.01,60.1,60.0,60.1,116449.0,57.397,57.483,57.3874,57.483,116449.0
2024-02-07 11:55:00,60.1,60.15,60.09,60.11,115952.0,57.483,57.5309,57.4735,57.4926,115952.0
2024-02-07 12:00:00,60.12,60.14,60.11,60.14,68171.0,57.5022,57.5213,57.4926,57.5213,68171.0
2024-02-07 12:05:00,60.14,60.21,60.14,60.19,155334.0,57.5213,57.5882,57.5213,57.5691,155334.0
2024-02-07 12:10:00,60.19,60.2,60.15,60.19,51899.0,57.5691,57.5787,57.5309,57.5691,51899.0
2024-02-07 12:15:00,60.18,60.19,60.14,60.17,110238.0,57.5596,57.5691,57.5213,57.55,110238.0
2024-02-07 12:20:00,60.17,60.18,60.12,60.13,39490.0,57.55,57.5596,57.5022,57.5117,39490.0
2024-02-07 12:25:00,60.14,60.16,60.12,60.13,37536.0,57.5213,57.5404,57.5022,57.5117,37536.0
2024-02-07 12:30:00,60.12,60.14,60.09,60.1,70723.0,57.5022,57.5213,57.4735,57.483,70723.0
2024-02-07 12:35:00,60.09,60.11,60.08,60.09,33198.0,57.4735,57.4926,57.4639,57.4735,33198.0
2024-02-07 12:40:00,60.1,60.13,60.09,60.12,32730.0,57.483,57.5117,57.4735,57.5022,32730.0
2024-02-07 12:45:00,60.13,60.15,60.12,60.13,41396.0,57.5117,57.5309,57.5022,57.5117,41396.0
2024-02-07 12:50:00,60.13,60.14,60.12,60.14,34537.0,57.5117,57.5213,57.5022,57.5213,34537.0
2024-02-07 12:55:00,60.14,60.15,60.11,60.11,23937.0,57.5213,57.5309,57.4926,57.4926,23937.0
2024-02-07 13:00:00,60.11,60.15,60.08,60.12,48378.0,57.4926,57.5309,57.4639,57.5022,48378.0
2024-02-07 13:05:00,60.12,60.13,60.09,60.11,48988.0,57.5022,57.5117,57.4735,57.4926,48988.0
2024-02-07 13:10:00,60.11,60.15,60.11,60.15,34497.0,57.4926,57.5309,57.4926,57.5309,34497.0
2024-02-07 13:15:00,60.15,60.18,60.13,60.14,43320.0,57.5309,57.5596,57.5117,57.5213,43320.0
2024-02-07 13:20:00,60.14,60.14,60.12,60.14,28154.0,57.5213,57.5213,57.5022,57.5213,28154.0
2024-02-07 13:25:00,60.14,60.14,60.11,60.13,39935.0,57.5213,57.5213,57.4926,57.5117,39935.0
2024-02-07 13:30:00,60.13,60.16,60.1,60.12,101114.0,57.5117,57.5404,57.483,57.5022,101114.0
2024-02-07 13:35:00,60.12,60.12,60.07,60.09,54350.0,57.5022,57.5022,57.4543,57.4735,54350.0
2024-02-07 13:40:00,60.08,60.09,60.02,60.06,73454.0,57.4639,57.4735,57.4065,57.4448,73454.0
2024-02-07 13:45:00,60.05,60.06,60.0,60.01,49799.0,57.4352,57.4448,57.3874,57.397,49799.0
2024-02-07 13:50:00,60.01,60.01,59.96,59.97,60795.0,57.397,57.397,57.3491,57.3587,60795.0
2024-02-07 13:55:00,59.97,60.0,59.96,59.97,88556.0,57.3587,57.3874,57.3491,57.3587,88556.0
2024-02-07 14:00:00,59.97,60.02,59.95,60.02,94173.0,57.3587,57.4065,57.3396,57.4065,94173.0
2024-02-07 14:05:00,60.02,60.03,60.0,60.03,42661.0,57.4065,57.4161,57.3874,57.4161,42661.0
2024-02-07 14:10:00,60.03,60.05,60.02,60.03,36930.0,57.4161,57.4352,57.4065,57.4161,36930.0
2024-02-07 14:15:00,60.03,60.04,60.01,60.03,82195.0,57.4161,57.4256,57.397,57.4161,82195.0
2024-02-07 14:20:00,60.03,60.04,60.0,60.01,49172.0,57.4161,57.4256,57.3874,57.397,49172.0
2024-02-07 14:25:00,60.01,60.02,60.0,60.01,27319.0,57.397,57.4065,57.3874,57.397,27319.0
2024-02-07 14:30:00,60.01,60.02,59.99,60.01,44540.0,57.397,57.4065,57.3778,57.397,44540.0
2024-02-07 14:35:00,60.01,60.03,59.99,60.03,44491.0,57.397,57.4161,57.3778,57.4161,44491.0
2024-02-07 14:40:00,60.03,60.06,60.02,60.05,37685.0,57.4161,57.4448,57.4065,57.4352,37685.0
2024-02-07 14:45:00,60.05,60.06,60.03,60.05,49669.0,57.4352,57.4448,57.4161,57.4352,49669.0
2024-02-07 14:50:00,60.05,60.06,60.03,60.03,32376.0,57.4352,57.4448,57.4161,57.4161,32376.0
2024-02-07 14:55:00,60.04,60.07,60.03,60.05,38596.0,57.4256,57.4543,57.4161,57.4352,38596.0
2024-02-07 15:00:00,60.05,60.08,60.04,60.06,55341.0,57.4352,57.4639,57.4256,57.4448,55341.0
2024-02-07 15:05:00,60.06,60.1,60.06,60.09,41459.0,57.4448,57.483,57.4448,57.4735,41459.0
2024-02-07 15:10:00,60.09,60.11,60.05,60.06,95041.0,57.4735,57.4926,57.4352,57.4448,95041.0
2024-02-07 15:15:00,60.06,60.08,60.03,60.06,95532.0,57.4448,57.4639,57.4161,57.4448,95532.0
2024-02-07 15:20:00,60.06,60.06,59.98,59.98,80248.0,57.4448,57.4448,57.3683,57.3683,80248.0
2024-02-07 15:25:00,59.98,59.99,59.95,59.96,82682.0,57.3683,57.3778,57.3396,57.3491,82682.0
2024-02-07 15:30:00,59.95,59.99,59.94,59.99,127927.0,57.3396,57.3778,57.33,57.3778,127927.0
2024-02-07 15:35:00,59.98,60.02,59.98,60.01,78837.0,57.3683,57.4065,57.3683,57.397,78837.0
2024-02-07 15:40:00,60.01,60.04,59.99,60.02,136479.0,57.397,57.4256,57.3778,57.4065,136479.0
2024-02-07 15:45:00,60.02,60.04,59.99,60.02,148132.0,57.4065,57.4256,57.3778,57.4065,148132.0
2024-02-07 15:50:00,60.01,60.06,59.98,60.03,261846.0,57.397,57.4448,57.3683,57.4161,261846.0
2024-02-07 15:55:00,60.02,60.05,59.99,60.0,682654.0,57.4065,57.4352,57.3778,57.3874,682654.0
2024-02-08 09:30:00,59.89,59.96,59.8,59.95,360105.0,57.2822,57.3491,57.1961,57.3396,360105.0
2024-02-08 09:35:00,59.95,59.97,59.86,59.93,128741.0,57.3396,57.3587,57.2535,57.3204,128741.0
2024-02-08 09:40:00,59.92,59.95,59.88,59.89,113587.0,57.3109,57.3396,57.2726,57.2822,113587.0
2024-02-08 09:45:00,59.9,59.93,59.85,59.9,176361.0,57.2917,57.3204,57.2439,57.2917,176361.0
2024-02-08 09:50:00,59.91,59.94,59.86,59.87,86151.0,57.3013,57.33,57.2535,57.263,86151.0
2024-02-08 09:55:00,59.87,59.87,59.75,59.77,167988.0,57.263,57.263,57.1483,57.1674,167988.0
2024-02-08 10:00:00,59.77,59.81,59.75,59.8,156860.0,57.1674,57.2057,57.1483,57.1961,156860.0
2024-02-08 10:05:00,59.8,59.8,59.73,59.74,120766.0,57.1961,57.1961,57.1291,57.1387,120766.0
2024-02-08 10:10:00,59.75,59.75,59.67,59.67,131990.0,57.1483,57.1483,57.0718,57.0718,131990.0
2024-02-08 10:15:00,59.67,59.69,59.62,59.68,148458.0,57.0718,57.0909,57.0239,57.0813,148458.0
2024-02-08 10:20:00,59.67,59.74,59.65,59.74,118551.0,57.0718,57.1387,57.0526,57.1387,118551.0
2024-02-08 10:25:00,59.74,59.83,59.73,59.79,83243.0,57.1387,57.2248,57.1291,57.1865,83243.0
2024-02-08 10:30:00,59.78,59.79,59.69,59.71,88529.0,57.177,57.1865,57.0909,57.11,88529.0
2024-02-08 10:35:00,59.71,59.74,59.68,59.73,105657.0,57.11,57.1387,57.0813,57.1291,105657.0
2024-02-08 10:40:00,59.72,59.73,59.65,59.67,138332.0,57.1196,57.1291,57.0526,57.0718,138332.0
2024-02-08 10:45:00,59.67,59.72,59.66,59.72,112785.0,57.0718,57.1196,57.0622,57.1196,112785.0
2024-02-08 10:50:00,59.72,59.78,59.71,59.77,138122.0,57.1196,57.177,57.11,57.1674,138122.0
2024-02-08 10:55:00,59.77,59.82,59.75,59.8,66634.0,57.1674,57.2152,57.1483,57.1961,66634.0
2024-02-08 11:00:00,59.8,59.83,59.73,59.73,93832.0,57.1961,57.2248,57.1291,57.1291,93832.0
2024-02-08 11:05:00,59.73,59.76,59.7,59.75,78610.0,57.1291,57.1578,57.1005,57.1483,78610.0
2024-02-08 11:10:00,59.75,59.75,59.67,59.68,130028.0,57.1483,57.1483,57.0718,57.0813,130028.0
2024-02-08 11:15:00,59.67,59.7,59.66,59.7,87017.0,57.0718,57.1005,57.0622,57.1005,87017.0
2024-02-08 11:20:00,59.69,59.7,59.65,59.68,68101.0,57.0909,57.1005,57.0526,57.0813,68101.0
2024-02-08 11:25:00,59.68,59.69,59.64,59.67,137890.0,57.0813,57.0909,57.0431,57.0718,137890.0
2024-02-08 11:30:00,59.67,59.73,59.66,59.72,75833.0,57.0718,57.1291,57.0622,57.1196,75833.0
2024-02-08 11:35:00,59.71,59.72,59.63,59.65,64007.0,57.11,57.1196,57.0335,57.0526,64007.0
2024-02-08 11:40:00,59.64,59.65,59.59,59.61,67765.0,57.0431,57.0526,56.9952,57.0144,67765.0
2024-02-08 11:45:00,59.6,59.61,59.52,59.55,148491.0,57.0048,57.0144,56.9283,56.957,148491.0
2024-02-08 11:50:00,59.56,59.64,59.56,59.63,70351.0,56.9665,57.0431,56.9665,57.0335,70351.0
2024-02-08 11:55:00,59.64,59.66,59.6,59.65,71394.0,57.0431,57.0622,57.0048,57.0526,71394.0
2024-02-08 12:00:00,59.64,59.65,59.61,59.62,41984.0,57.0431,57.0526,57.0144,57.0239,41984.0
2024-02-08 12:05:00,59.62,59.67,59.62,59.64,57296.0,57.0239,57.0718,57.0239,57.0431,57296.0
2024-02-08 12:10:00,59.64,59.65,59.59,59.61,74854.0,57.0431,57.0526,56.9952,57.0144,74854.0
2024-02-08 12:15:00,59.61,59.63,59.59,59.63,59301.0,57.0144,57.0335,56.9952,57.0335,59301.0
2024-02-08 12:20:00,59.63,59.65,59.6,59.64,53440.0,57.0335,57.0526,57.0048,57.0431,53440.0
2024-02-08 12:25:00,59.64,59.66,59.64,59.66,44796.0,57.0431,57.0622,57.0431,57.0622,44796.0
2024-02-08 12:30:00,59.66,59.7,59.65,59.7,71843.0,57.0622,57.1005,57.0526,57.1005,71843.0
2024-02-08 12:35:00,59.7,59.71,59.67,59.67,50825.0,57.1005,57.11,57.0718,57.0718,50825.0
2024-02-08 12:40:00,59.67,59.68,59.65,59.67,56861.0,57.0718,57.0813,57.0526,57.0718,56861.0
2024-02-08 12:45:00,59.67,59.7,59.66,59.66,67756.0,57.0718,57.1005,57.0622,57.0622,67756.0
2024-02-08 12:50:00,59.66,59.68,59.65,59.67,58681.0,57.0622,57.0813,57.0526,57.0718,58681.0
2024-02-08 12:55:00,59.67,59.7,59.66,59.69,52260.0,57.0718,57.1005,57.0622,57.0909,52260.0
2024-02-08 13:00:00,59.68,59.74,59.68,59.73,64877.0,57.0813,57.1387,57.0813,57.1291,64877.0
2024-02-08 13:05:00,59.73,59.75,59.71,59.74,50119.0,57.1291,57.1483,57.11,57.1387,50119.0
2024-02-08 13:10:00,59.73,59.75,59.72,59.73,45219.0,57.1291,57.1483,57.1196,57.1291,45219.0
2024-02-08 13:15:00,59.73,59.75,59.72,59.75,54052.0,57.1291,57.1483,57.1196,57.1483,54052.0
2024-02-08 13:20:00,59.75,59.75,59.7,59.7,65322.0,57.1483,57.1483,57.1005,57.1005,65322.0
2024-02-08 13:25:00,59.71,59.71,59.68,59.69,59753.0,57.11,57.11,57.0813,57.0909,59753.0
2024-02-08 13:30:00,59.69,59.7,59.65,59.66,49260.0,57.0909,57.1005,57.0526,57.0622,49260.0
2024-02-08 13:35:00,59.66,59.66,59.55,59.57,118659.0,57.0622,57.0622,56.957,56.9761,118659.0
2024-02-08 13:40:00,59.57,59.57,59.46,59.47,161477.0,56.9761,56.9761,56.8709,56.8805,161477.0
2024-02-08 13:45:00,59.46,59.47,59.41,59.47,127891.0,56.8709,56.8805,56.8231,56.8805,127891.0
2024-02-08 13:50:00,59.47,59.57,59.46,59.57,84919.0,56.8805,56.9761,56.8709,56.9761,84919.0
2024-02-08 13:55:00,59.57,59.58,59.51,59.58,206771.0,56.9761,56.9857,56.9187,56.9857,206771.0
2024-02-08 14:00:00,59.58,59.6,59.57,59.57,58498.0,56.9857,57.0048,56.9761,56.9761,58498.0
2024-02-08 14:05:00,59.57,59.59,59.55,59.55,61950.0,56.9761,56.9952,56.957,56.957,61950.0
2024-02-08 14:10:00,59.55,59.56,59.5,59.52,71975.0,56.957,56.9665,56.9092,56.9283,71975.0
2024-02-08 14:15:00,59.51,59.52,59.46,59.48,75801.0,56.9187,56.9283,56.8709,56.89,75801.0
2024-02-08 14:20:00,59.47,59.48,59.41,59.43,47734.0,56.8805,56.89,56.8231,56.8422,47734.0
2024-02-08 14:25:00,59.43,59.48,59.43,59.46,68231.0,56.8422,56.89,56.8422,56.8709,68231.0
2024-02-08 14:30:00,59.47,59.51,59.46,59.49,78779.0,56.8805,56.9187,56.8709,56.8996,78779.0
2024-02-08 14:35:00,59.5,59.56,59.48,59.54,57455.0,56.9092,56.9665,56.89,56.9474,57455.0
2024-02-08 14:40:00,59.54,59.56,59.53,59.55,52965.0,56.9474,56.9665,56.9379,56.957,52965.0
2024-02-08 14:45:00,59.54,59.56,59.52,59.53,68109.0,56.9474,56.9665,56.9283,56.9379,68109.0
2024-02-08 14:50:00,59.53,59.57,59.52,59.56,52658.0,56.9379,56.9761,56.9283,56.9665,52658.0
2024-02-08 14:55:00,59.56,59.58,59.55,59.56,51713.0,56.9665,56.9857,56.957,56.9665,51713.0
2024-02-08 15:00:00,59.56,59.6,59.55,59.6,95427.0,56.9665,57.0048,56.957,57.0048,95427.0
2024-02-08 15:05:00,59.6,59.61,59.57,59.58,87534.0,57.0048,57.0144,56.9761,56.9857,87534.0
2024-02-08 15:10:00,59.57,59.62,59.56,59.62,106895.0,56.9761,57.0239,56.9665,57.0239,106895.0
2024-02-08 15:15:00,59.62,59.63,59.6,59.62,94696.0,57.0239,57.0335,57.0048,57.0239,94696.0
2024-02-08 15:20:00,59.61,59.64,59.59,59.62,102515.0,57.0144,57.0431,56.9952,57.0239,102515.0
2024-02-08 15:25:00,59.62,59.63,59.6,59.61,87631.0,57.0239,57.0335,57.0048,57.0144,87631.0
2024-02-08 15:30:00,59.61,59.64,59.59,59.63,114092.0,57.0144,57.0431,56.9952,57.0335,114092.0
2024-02-08 15:35:00,59.63,59.64,59.6,59.63,118735.0,57.0335,57.0431,57.0048,57.0335,118735.0
2024-02-08 15:40:00,59.63,59.68,59.62,59.67,122286.0,57.0335,57.0813,57.0239,57.0718,122286.0
2024-02-08 15:45:00,59.67,59.7,59.66,59.68,216001.0,57.0718,57.1005,57.0622,57.0813,216001.0
2024-02-08 15:50:00,59.67,59.75,59.67,59.72,398623.0,57.0718,57.1483,57.0718,57.1196,398623.0
2024-02-08 15:55:00,59.71,59.87,59.71,59.84,795632.0,57.11,57.263,57.11,57.2344,795632.0
2024-02-09 09:30:00,59.47,59.58,59.29,59.41,503726.0,56.8805,56.9857,56.7083,56.8231,503726.0
2024-02-09 09:35:00,59.42,59.46,59.21,59.25,226617.0,56.8326,56.8709,56.6318,56.67,226617.0
2024-02-09 09:40:00,59.26,59.31,59.18,59.19,145198.0,56.6796,56.7274,56.6031,56.6127,145198.0
2024-02-09 09:45:00,59.18,59.19,59.03,59.12,309217.0,56.6031,56.6127,56.4596,56.5457,309217.0
2024-02-09 09:50:00,59.13,59.14,59.06,59.13,330188.0,56.5553,56.5648,56.4883,56.5553,330188.0
2024-02-09 09:55:00,59.13,59.16,59.07,59.11,375997.0,56.5553,56.584,56.4979,56.5361,375997.0
2024-02-09 10:00:00,59.1,59.35,59.1,59.34,211330.0,56.5266,56.7657,56.5266,56.7561,211330.0
2024-02-09 10:05:00,59.35,59.39,59.32,59.35,115793.0,56.7657,56.804,56.737,56.7657,115793.0
2024-02-09 10:10:00,59.36,59.43,59.29,59.42,149561.0,56.7753,56.8422,56.7083,56.8326,149561.0
2024-02-09 10:15:00,59.42,59.45,59.35,59.36,125463.0,56.8326,56.8613,56.7657,56.7753,125463.0
2024-02-09 10:20:00,59.37,59.37,59.29,59.33,88789.0,56.7848,56.7848,56.7083,56.7466,88789.0
2024-02-09 10:25:00,59.33,59.34,59.24,59.25,111978.0,56.7466,56.7561,56.6605,56.67,111978.0
2024-02-09 10:30:00,59.25,59.3,59.22,59.24,212312.0,56.67,56.7179,56.6414,56.6605,212312.0
2024-02-09 10:35:00,59.23,59.24,59.18,59.22,92559.0,56.6509,56.6605,56.6031,56.6414,92559.0
2024-02-09 10:40:00,59.22,59.29,59.22,59.26,48989.0,56.6414,56.7083,56.6414,56.6796,48989.0
2024-02-09 10:45:00,59.26,59.28,59.19,59.27,82898.0,56.6796,56.6987,56.6127,56.6892,82898.0
2024-02-09 10:50:00,59.27,59.28,59.2,59.22,79783.0,56.6892,56.6987,56.6222,56.6414,79783.0
2024-02-09 10:55:00,59.21,59.24,59.19,59.21,90013.0,56.6318,56.6605,56.6127,56.6318,90013.0
2024-02-09 11:00:00,59.21,59.25,59.2,59.23,73313.0,56.6318,56.67,56.6222,56.6509,73313.0
2024-02-09 11:05:00,59.24,59.28,59.23,59.25,81024.0,56.6605,56.6987,56.6509,56.67,81024.0
2024-02-09 11:10:00,59.25,59.32,59.23,59.31,83731.0,56.67,56.737,56.6509,56.7274,83731.0
2024-02-09 11:15:00,59.32,59.36,59.31,59.34,107784.0,56.737,56.7753,56.7274,56.7561,107784.0
2024-02-09 11:20:00,59.35,59.37,59.33,59.33,101254.0,56.7657,56.7848,56.7466,56.7466,101254.0
2024-02-09 11:25:00,59.34,59.35,59.3,59.35,101581.0,56.7561,56.7657,56.7179,56.7657,101581.0
2024-02-09 11:30:00,59.35,59.37,59.33,59.33,97809.0,56.7657,56.7848,56.7466,56.7466,97809.0
2024-02-09 11:35:00,59.33,59.34,59.3,59.34,81529.0,56.7466,56.7561,56.7179,56.7561,81529.0
2024-02-09 11:40:00,59.34,59.36,59.31,59.32,71894.0,56.7561,56.7753,56.7274,56.737,71894.0
2024-02-09 11:45:00,59.32,59.37,59.31,59.36,66715.0,56.737,56.7848,56.7274,56.7753,66715.0
2024-02-09 11:50:00,59.36,59.36,59.3,59.31,78547.0,56.7753,56.7753,56.7179,56.7274,78547.0
2024-02-09 11:55:00,59.3,59.34,59.29,59.3,72561.0,56.7179,56.7561,56.7083,56.7179,72561.0
2024-02-09 12:00:00,59.3,59.31,59.24,59.26,54973.0,56.7179,56.7274,56.6605,56.6796,54973.0
2024-02-09 12:05:00,59.27,59.28,59.24,59.28,79673.0,56.6892,56.6987,56.6605,56.6987,79673.0
2024-02-09 12:10:00,59.28,59.3,59.27,59.29,50548.0,56.6987,56.7179,56.6892,56.7083,50548.0
2024-02-09 12:15:00,59.29,59.31,59.27,59.27,63739.0,56.7083,56.7274,56.6892,56.6892,63739.0
2024-02-09 12:20:00,59.27,59.27,59.24,59.26,57624.0,56.6892,56.6892,56.6605,56.6796,57624.0
2024-02-09 12:25:00,59.26,59.32,59.25,59.32,85632.0,56.6796,56.737,56.67,56.737,85632.0
2024-02-09 12:30:00,59.32,59.35,59.3,59.34,69381.0,56.737,56.7657,56.7179,56.7561,69381.0
2024-02-09 12:35:00,59.34,59.34,59.26,59.27,100368.0,56.7561,56.7561,56.6796,56.6892,100368.0
2024-02-09 12:40:00,59.26,59.3,59.25,59.29,75264.0,56.6796,56.7179,56.67,56.7083,75264.0
2024-02-09 12:45:00,59.29,59.3,59.24,59.25,50262.0,56.7083,56.7179,56.6605,56.67,50262.0
2024-02-09 12:50:00,59.26,59.26,59.23,59.24,41939.0,56.6796,56.6796,56.6509,56.6605,41939.0
2024-02-09 12:55:00,59.23,59.27,59.22,59.27,77239.0,56.6509,56.6892,56.6414,56.6892,77239.0
2024-02-09 13:00:00,59.27,59.28,59.22,59.23,146931.0,56.6892,56.6987,56.6414,56.6509,146931.0
2024-02-09 13:05:00,59.23,59.26,59.22,59.23,120215.0,56.6509,56.6796,56.6414,56.6509,120215.0
2024-02-09 13:10:00,59.23,59.25,59.21,59.25,112497.0,56.6509,56.67,56.6318,56.67,112497.0
2024-02-09 13:15:00,59.25,59.25,59.21,59.23,50079.0,56.67,56.67,56.6318,56.6509,50079.0
2024-02-09 13:20:00,59.23,59.23,59.21,59.22,49506.0,56.6509,56.6509,56.6318,56.6414,49506.0
2024-02-09 13:25:00,59.22,59.22,59.2,59.22,83390.0,56.6414,56.6414,56.6222,56.6414,83390.0
2024-02-09 13:30:00,59.22,59.25,59.21,59.24,77328.0,56.6414,56.67,56.6318,56.6605,77328.0
2024-02-09 13:35:00,59.25,59.25,59.2,59.22,45489.0,56.67,56.67,56.6222,56.6414,45489.0
2024-02-09 13:40:00,59.22,59.24,59.2,59.23,78646.0,56.6414,56.6605,56.6222,56.6509,78646.0
2024-02-09 13:45:00,59.22,59.25,59.22,59.25,56860.0,56.6414,56.67,56.6414,56.67,56860.0
2024-02-09 13:50:00,59.24,59.26,59.23,59.26,99188.0,56.6605,56.6796,56.6509,56.6796,99188.0
2024-02-09 13:55:00,59.26,59.29,59.25,59.29,73760.0,56.6796,56.7083,56.67,56.7083,73760.0
2024-02-09 14:00:00,59.29,59.32,59.28,59.32,73589.0,56.7083,56.737,56.6987,56.737,73589.0
2024-02-09 14:05:00,59.32,59.34,59.31,59.33,51035.0,56.737,56.7561,56.7274,56.7466,51035.0
2024-02-09 14:10:00,59.34,59.37,59.33,59.36,67825.0,56.7561,56.7848,56.7466,56.7753,67825.0
2024-02-09 14:15:00,59.35,59.4,59.34,59.37,128590.0,56.7657,56.8135,56.7561,56.7848,128590.0
2024-02-09 14:20:00,59.37,59.37,59.33,59.34,52207.0,56.7848,56.7848,56.7466,56.7561,52207.0
2024-02-09 14:25:00,59.34,59.34,59.31,59.34,94369.0,56.7561,56.7561,56.7274,56.7561,94369.0
2024-02-09 14:30:00,59.34,59.37,59.33,59.37,81632.0,56.7561,56.7848,56.7466,56.7848,81632.0
2024-02-09 14:35:00,59.37,59.41,59.36,59.39,78683.0,56.7848,56.8231,56.7753,56.804,78683.0
2024-02-09 14:40:00,59.39,59.44,59.39,59.44,75479.0,56.804,56.8518,56.804,56.8518,75479.0
2024-02-09 14:45:00,59.44,59.45,59.43,59.45,99903.0,56.8518,56.8613,56.8422,56.8613,99903.0
2024-02-09 14:50:00,59.45,59.55,59.45,59.55,98452.0,56.8613,56.957,56.8613,56.957,98452.0
2024-02-09 14:55:00,59.55,59.55,59.51,59.51,99139.0,56.957,56.957,56.9187,56.9187,99139.0
2024-02-09 15:00:00,59.52,59.52,59.44,59.46,94844.0,56.9283,56.9283,56.8518,56.8709,94844.0
2024-02-09 15:05:00,59.46,59.5,59.43,59.49,72682.0,56.8709,56.9092,56.8422,56.8996,72682.0
2024-02-09 15:10:00,59.5,59.51,59.47,59.47,262107.0,56.9092,56.9187,56.8805,56.8805,262107.0
2024-02-09 15:15:00,59.46,59.5,59.46,59.47,82393.0,56.8709,56.9092,56.8709,56.8805,82393.0
2024-02-09 15:20:00,59.47,59.5,59.43,59.45,127216.0,56.8805,56.9092,56.8422,56.8613,127216.0
2024-02-09 15:25:00,59.45,59.46,59.4,59.41,73986.0,56.8613,56.8709,56.8135,56.8231,73986.0
2024-02-09 15:30:00,59.41,59.42,59.38,59.4,146031.0,56.8231,56.8326,56.7944,56.8135,146031.0
2024-02-09 15:35:00,59.39,59.43,59.37,59.41,118900.0,56.804,56.8422,56.7848,56.8231,118900.0
2024-02-09 15:40:00,59.41,59.43,59.36,59.37,138400.0,56.8231,56.8422,56.7753,56.7848,138400.0
2024-02-09 15:45:00,59.38,59.44,59.36,59.44,220199.0,56.7944,56.8518,56.7753,56.8518,220199.0
2024-02-09 15:50:00,59.43,59.54,59.42,59.53,484591.0,56.8422,56.9474,56.8326,56.9379,484591.0
2024-02-09 15:55:00,59.53,59.57,59.52,59.56,796888.0,56.9379,56.9761,56.9283,56.9665,796888.0
2024-02-12 09:30:00,59.66,59.74,59.47,59.5,418810.0,57.0622,57.1387,56.8805,56.9092,418810.0
2024-02-12 09:35:00,59.51,59.51,59.24,59.26,188659.0,56.9187,56.9187,56.6605,56.6796,188659.0
2024-02-12 09:40:00,59.27,59.29,59.05,59.17,257094.0,56.6892,56.7083,56.4788,56.5935,257094.0
2024-02-12 09:45:00,59.17,59.37,59.15,59.31,231791.0,56.5935,56.7848,56.5744,56.7274,231791.0
2024-02-12 09:50:00,59.3,59.31,59.2,59.25,140543.0,56.7179,56.7274,56.6222,56.67,140543.0
2024-02-12 09:55:00,59.25,59.25,59.13,59.16,138093.0,56.67,56.67,56.5553,56.584,138093.0
2024-02-12 10:00:00,59.16,59.17,59.1,59.15,135613.0,56.584,56.5935,56.5266,56.5744,135613.0
2024-02-12 10:05:00,59.15,59.28,59.13,59.23,115920.0,56.5744,56.6987,56.5553,56.6509,115920.0
2024-02-12 10:10:00,59.23,59.23,59.16,59.18,71188.0,56.6509,56.6509,56.584,56.6031,71188.0
2024-02-12 10:15:00,59.19,59.21,59.12,59.21,100667.0,56.6127,56.6318,56.5457,56.6318,100667.0
2024-02-12 10:20:00,59.21,59.21,59.14,59.15,74428.0,56.6318,56.6318,56.5648,56.5744,74428.0
2024-02-12 10:25:00,59.15,59.17,59.06,59.09,211025.0,56.5744,56.5935,56.4883,56.517,211025.0
2024-02-12 10:30:00,59.09,59.09,59.03,59.04,92553.0,56.517,56.517,56.4596,56.4692,92553.0
2024-02-12 10:35:00,59.03,59.05,58.96,58.98,174287.0,56.4596,56.4788,56.3927,56.4118,174287.0
2024-02-12 10:40:00,58.98,59.04,58.96,59.03,91530.0,56.4118,56.4692,56.3927,56.4596,91530.0
2024-02-12 10:45:00,59.03,59.09,59.01,59.08,90088.0,56.4596,56.517,56.4405,56.5074,90088.0
2024-02-12 10:50:00,59.07,59.17,59.07,59.15,188445.0,56.4979,56.5935,56.4979,56.5744,188445.0
2024-02-12 10:55:00,59.15,59.15,59.09,59.11,81439.0,56.5744,56.5744,56.517,56.5361,81439.0
2024-02-12 11:00:00,59.1,59.18,59.08,59.17,85043.0,56.5266,56.6031,56.5074,56.5935,85043.0
2024-02-12 11:05:00,59.17,59.19,59.12,59.18,85629.0,56.5935,56.6127,56.5457,56.6031,85629.0
2024-02-12 11:10:00,59.18,59.24,59.13,59.23,100432.0,56.6031,56.6605,56.5553,56.6509,100432.0
2024-02-12 11:15:00,59.23,59.24,59.19,59.22,64993.0,56.6509,56.6605,56.6127,56.6414,64993.0
2024-02-12 11:20:00,59.22,59.25,59.21,59.22,69076.0,56.6414,56.67,56.6318,56.6414,69076.0
2024-02-12 11:25:00,59.22,59.23,59.19,59.23,89246.0,56.6414,56.6509,56.6127,56.6509,89246.0
2024-02-12 11:30:00,59.23,59.33,59.22,59.3,148782.0,56.6509,56.7466,56.6414,56.7179,148782.0
2024-02-12 11:35:00,59.3,59.33,59.27,59.33,82145.0,56.7179,56.7466,56.6892,56.7466,82145.0
2024-02-12 11:40:00,59.33,59.35,59.3,59.34,47742.0,56.7466,56.7657,56.7179,56.7561,47742.0
2024-02-12 11:45:00,59.35,59.39,59.33,59.34,79691.0,56.7657,56.804,56.7466,56.7561,79691.0
2024-02-12 11:50:00,59.34,59.36,59.31,59.32,93929.0,56.7561,56.7753,56.7274,56.737,93929.0
2024-02-12 11:55:00,59.32,59.37,59.31,59.37,61325.0,56.737,56.7848,56.7274,56.7848,61325.0
2024-02-12 12:00:00,59.38,59.38,59.35,59.36,52724.0,56.7944,56.7944,56.7657,56.7753,52724.0
2024-02-12 12:05:00,59.37,59.43,59.36,59.41,96407.0,56.7848,56.8422,56.7753,56.8231,96407.0
2024-02-12 12:10:00,59.41,59.49,59.39,59.48,69581.0,56.8231,56.8996,56.804,56.89,69581.0
2024-02-12 12:15:00,59.48,59.5,59.46,59.48,95697.0,56.89,56.9092,56.8709,56.89,95697.0
2024-02-12 12:20:00,59.48,59.52,59.45,59.48,69368.0,56.89,56.9283,56.8613,56.89,69368.0
2024-02-12 12:25:00,59.48,59.52,59.46,59.48,76015.0,56.89,56.9283,56.8709,56.89,76015.0
2024-02-12 12:30:00,59.48,59.51,59.46,59.46,55823.0,56.89,56.9187,56.8709,56.8709,55823.0
2024-02-12 12:35:00,59.47,59.47,59.44,59.45,71728.0,56.8805,56.8805,56.8518,56.8613,71728.0
2024-02-12 12:40:00,59.45,59.49,59.43,59.48,44048.0,56.8613,56.8996,56.8422,56.89,44048.0
2024-02-12 12:45:00,59.49,59.51,59.45,59.5,55707.0,56.8996,56.9187,56.8613,56.9092,55707.0
2024-02-12 12:50:00,59.5,59.57,59.48,59.57,68988.0,56.9092,56.9761,56.89,56.9761,68988.0
2024-02-12 12:55:00,59.57,59.57,59.54,59.56,117714.0,56.9761,56.9761,56.9474,56.9665,117714.0
2024-02-12 13:00:00,59.55,59.56,59.51,59.55,99121.0,56.957,56.9665,56.9187,56.957,99121.0
2024-02-12 13:05:00,59.55,59.56,59.53,59.55,73318.0,56.957,56.9665,56.9379,56.957,73318.0
2024-02-12 13:10:00,59.55,59.58,59.54,59.57,91488.0,56.957,56.9857,56.9474,56.9761,91488.0
2024-02-12 13:15:00,59.57,59.6,59.56,59.59,67121.0,56.9761,57.0048,56.9665,56.9952,67121.0
2024-02-12 13:20:00,59.59,59.63,59.56,59.6,96272.0,56.9952,57.0335,56.9665,57.0048,96272.0
2024-02-12 13:25:00,59.6,59.6,59.55,59.59,55179.0,57.0048,57.0048,56.957,56.9952,55179.0
2024-02-12 13:30:00,59.58,59.65,59.57,59.64,77848.0,56.9857,57.0526,56.9761,57.0431,77848.0
2024-02-12 13:35:00,59.64,59.69,59.62,59.67,62387.0,57.0431,57.0909,57.0239,57.0718,62387.0
2024-02-12 13:40:00,59.67,59.67,59.51,59.57,159941.0,57.0718,57.0718,56.9187,56.9761,159941.0
2024-02-12 13:45:00,59.57,59.6,59.54,59.59,71445.0,56.9761,57.0048,56.9474,56.9952,71445.0
2024-02-12 13:50:00,59.6,59.62,59.56,59.62,129765.0,57.0048,57.0239,56.9665,57.0239,129765.0
2024-02-12 13:55:00,59.62,59.62,59.57,59.61,43121.0,57.0239,57.0239,56.9761,57.0144,43121.0
2024-02-12 14:00:00,59.61,59.65,59.58,59.63,103721.0,57.0144,57.0526,56.9857,57.0335,103721.0
2024-02-12 14:05:00,59.64,59.64,59.59,59.6,63390.0,57.0431,57.0431,56.9952,57.0048,63390.0
2024-02-12 14:10:00,59.6,59.61,59.56,59.61,75162.0,57.0048,57.0144,56.9665,57.0144,75162.0
2024-02-12 14:15:00,59.61,59.65,59.6,59.6,76624.0,57.0144,57.0526,57.0048,57.0048,76624.0
2024-02-12 14:20:00,59.61,59.68,59.58,59.67,83813.0,57.0144,57.0813,56.9857,57.0718,83813.0
2024-02-12 14:25:00,59.67,59.68,59.64,59.65,70842.0,57.0718,57.0813,57.0431,57.0526,70842.0
2024-02-12 14:30:00,59.64,59.67,59.62,59.65,86308.0,57.0431,57.0718,57.0239,57.0526,86308.0
2024-02-12 14:35:00,59.65,59.67,59.64,59.65,70808.0,57.0526,57.0718,57.0431,57.0526,70808.0
2024-02-12 14:40:00,59.65,59.65,59.6,59.63,91719.0,57.0526,57.0526,57.0048,57.0335,91719.0
2024-02-12 14:45:00,59.63,59.63,59.53,59.54,74147.0,57.0335,57.0335,56.9379,56.9474,74147.0
2024-02-12 14:50:00,59.53,59.56,59.52,59.56,68669.0,56.9379,56.9665,56.9283,56.9665,68669.0
2024-02-12 14:55:00,59.55,59.58,59.53,59.55,74080.0,56.957,56.9857,56.9379,56.957,74080.0
2024-02-12 15:00:00,59.55,59.57,59.53,59.55,66879.0,56.957,56.9761,56.9379,56.957,66879.0
2024-02-12 15:05:00,59.55,59.56,59.48,59.51,88049.0,56.957,56.9665,56.89,56.9187,88049.0
2024-02-12 15:10:00,59.51,59.52,59.48,59.52,81541.0,56.9187,56.9283,56.89,56.9283,81541.0
2024-02-12 15:15:00,59.52,59.55,59.5,59.52,120989.0,56.9283,56.957,56.9092,56.9283,120989.0
2024-02-12 15:20:00,59.52,59.54,59.48,59.51,83976.0,56.9283,56.9474,56.89,56.9187,83976.0
2024-02-12 15:25:00,59.51,59.56,59.5,59.52,127355.0,56.9187,56.9665,56.9092,56.9283,127355.0
2024-02-12 15:30:00,59.53,59.58,59.52,59.57,140745.0,56.9379,56.9857,56.9283,56.9761,140745.0
2024-02-12 15:35:00,59.58,59.6,59.54,59.59,161846.0,56.9857,57.0048,56.9474,56.9952,161846.0
2024-02-12 15:40:00,59.59,59.64,59.57,59.63,196242.0,56.9952,57.0431,56.9761,57.0335,196242.0
2024-02-12 15:45:00,59.63,59.68,59.62,59.68,215853.0,57.0335,57.0813,57.0239,57.0813,215853.0
2024-02-12 15:50:00,59.67,59.76,59.66,59.69,508885.0,57.0718,57.1578,57.0622,57.0909,508885.0
2024-02-12 15:55:00,59.69,59.75,59.68,59.7,948016.0,57.0909,57.1483,57.0813,57.1005,948016.0
2024-02-13 09:30:00,59.5,60.5,59.33,60.48,1180555.0,56.9092,57.8656,56.7466,57.8465,1180555.0
2024-02-13 09:35:00,60.49,60.66,60.32,60.36,709422.0,57.8561,58.0186,57.6935,57.7317,709422.0
2024-02-13 09:40:00,60.38,60.49,60.17,60.32,506978.0,57.7508,57.8561,57.55,57.6935,506978.0
2024-02-13 09:45:00,60.31,60.41,59.96,59.98,408343.0,57.6839,57.7795,57.3491,57.3683,408343.0
2024-02-13 09:50:00,59.97,60.06,59.83,59.89,285184.0,57.3587,57.4448,57.2248,57.2822,285184.0
2024-02-13 09:55:00,59.88,60.06,59.77,59.82,469614.0,57.2726,57.4448,57.1674,57.2152,469614.0
2024-02-13 10:00:00,59.82,59.89,59.66,59.74,258427.0,57.2152,57.2822,57.0622,57.1387,258427.0
2024-02-13 10:05:00,59.73,59.85,59.71,59.82,452757.0,57.1291,57.2439,57.11,57.2152,452757.0
2024-02-13 10:10:00,59.82,60.03,59.78,59.96,440700.0,57.2152,57.4161,57.177,57.3491,440700.0
2024-02-13 10:15:00,59.97,60.12,59.85,59.93,276193.0,57.3587,57.5022,57.2439,57.3204,276193.0
2024-02-13 10:20:00,59.92,60.05,59.87,59.99,259543.0,57.3109,57.4352,57.263,57.3778,259543.0
2024-02-13 10:25:00,59.99,60.12,59.98,60.11,250188.0,57.3778,57.5022,57.3683,57.4926,250188.0
2024-02-13 10:30:00,60.11,60.11,59.92,59.97,284437.0,57.4926,57.4926,57.3109,57.3587,284437.0
2024-02-13 10:35:00,59.97,60.01,59.73,59.76,265290.0,57.3587,57.397,57.1291,57.1578,265290.0
2024-02-13 10:40:00,59.75,59.77,59.39,59.43,356440.0,57.1483,57.1674,56.804,56.8422,356440.0
2024-02-13 10:45:00,59.43,59.55,59.43,59.54,369750.0,56.8422,56.957,56.8422,56.9474,369750.0
2024-02-13 10:50:00,59.54,59.55,59.17,59.21,461785.0,56.9474,56.957,56.5935,56.6318,461785.0
2024-02-13 10:55:00,59.21,59.26,59.09,59.16,262545.0,56.6318,56.6796,56.517,56.584,262545.0
2024-02-13 11:00:00,59.18,59.22,59.04,59.06,238577.0,56.6031,56.6414,56.4692,56.4883,238577.0
2024-02-13 11:05:00,59.06,59.17,59.03,59.1,217780.0,56.4883,56.5935,56.4596,56.5266,217780.0
2024-02-13 11:10:00,59.11,59.14,58.84,58.87,404460.0,56.5361,56.5648,56.2779,56.3066,404460.0
2024-02-13 11:15:00,58.87,58.99,58.82,58.96,384949.0,56.3066,56.4214,56.2588,56.3927,384949.0
2024-02-13 11:20:00,58.96,59.1,58.94,59.04,156750.0,56.3927,56.5266,56.3735,56.4692,156750.0
2024-02-13 11:25:00,59.05,59.13,59.04,59.11,147729.0,56.4788,56.5553,56.4692,56.5361,147729.0
2024-02-13 11:30:00,59.11,59.16,59.01,59.02,177097.0,56.5361,56.584,56.4405,56.4501,177097.0
2024-02-13 11:35:00,59.02,59.03,58.92,58.93,206694.0,56.4501,56.4596,56.3544,56.364,206694.0
2024-02-13 11:40:00,58.93,59.0,58.92,58.96,142828.0,56.364,56.4309,56.3544,56.3927,142828.0
2024-02-13 11:45:00,58.96,58.99,58.88,58.9,206698.0,56.3927,56.4214,56.3162,56.3353,206698.0
2024-02-13 11:50:00,58.9,58.9,58.79,58.83,179432.0,56.3353,56.3353,56.2301,56.2683,179432.0
2024-02-13 11:55:00,58.82,58.89,58.79,58.88,154831.0,56.2588,56.3257,56.2301,56.3162,154831.0
2024-02-13 12:00:00,58.88,58.98,58.86,58.98,152905.0,56.3162,56.4118,56.297,56.4118,152905.0
2024-02-13 12:05:00,58.98,59.01,58.95,58.98,146504.0,56.4118,56.4405,56.3831,56.4118,146504.0
2024-02-13 12:10:00,58.98,59.04,58.95,59.0,168550.0,56.4118,56.4692,56.3831,56.4309,168550.0
2024-02-13 12:15:00,59.0,59.03,58.93,58.95,138271.0,56.4309,56.4596,56.364,56.3831,138271.0
2024-02-13 12:20:00,58.95,59.03,58.93,59.02,107205.0,56.3831,56.4596,56.364,56.4501,107205.0
2024-02-13 12:25:00,59.01,59.1,59.0,59.1,160546.0,56.4405,56.5266,56.4309,56.5266,160546.0
2024-02-13 12:30:00,59.1,59.21,59.09,59.19,131480.0,56.5266,56.6318,56.517,56.6127,131480.0
2024-02-13 12:35:00,59.19,59.21,59.14,59.21,104751.0,56.6127,56.6318,56.5648,56.6318,104751.0
2024-02-13 12:40:00,59.21,59.21,59.17,59.21,104882.0,56.6318,56.6318,56.5935,56.6318,104882.0
2024-02-13 12:45:00,59.21,59.26,59.17,59.2,231916.0,56.6318,56.6796,56.5935,56.6222,231916.0
2024-02-13 12:50:00,59.2,59.22,59.07,59.11,112568.0,56.6222,56.6414,56.4979,56.5361,112568.0
2024-02-13 12:55:00,59.1,59.1,59.07,59.1,56816.0,56.5266,56.5266,56.4979,56.5266,56816.0
2024-02-13 13:00:00,59.09,59.13,59.06,59.09,86361.0,56.517,56.5553,56.4883,56.517,86361.0
2024-02-13 13:05:00,59.09,59.16,59.08,59.14,133799.0,56.517,56.584,56.5074,56.5648,133799.0
2024-02-13 13:10:00,59.13,59.21,59.12,59.21,99727.0,56.5553,56.6318,56.5457,56.6318,99727.0
2024-02-13 13:15:00,59.2,59.22,59.16,59.18,148145.0,56.6222,56.6414,56.584,56.6031,148145.0
2024-02-13 13:20:00,59.17,59.18,59.06,59.13,104191.0,56.5935,56.6031,56.4883,56.5553,104191.0
2024-02-13 13:25:00,59.13,59.16,59.09,59.1,97683.0,56.5553,56.584,56.517,56.5266,97683.0
2024-02-13 13:30:00,59.1,59.1,59.03,59.05,72446.0,56.5266,56.5266,56.4596,56.4788,72446.0
2024-02-13 13:35:00,59.05,59.07,59.02,59.07,96139.0,56.4788,56.4979,56.4501,56.4979,96139.0
2024-02-13 13:40:00,59.07,59.08,58.98,59.0,143275.0,56.4979,56.5074,56.4118,56.4309,143275.0
2024-02-13 13:45:00,58.99,59.04,58.99,59.02,85376.0,56.4214,56.4692,56.4214,56.4501,85376.0
2024-02-13 13:50:00,59.02,59.02,58.94,59.01,118804.0,56.4501,56.4501,56.3735,56.4405,118804.0
2024-02-13 13:55:00,59.01,59.01,58.96,58.98,72610.0,56.4405,56.4405,56.3927,56.4118,72610.0
2024-02-13 14:00:00,58.98,59.08,58.98,59.06,101052.0,56.4118,56.5074,56.4118,56.4883,101052.0
2024-02-13 14:05:00,59.07,59.17,59.05,59.17,151371.0,56.4979,56.5935,56.4788,56.5935,151371.0
2024-02-13 14:10:00,59.16,59.22,59.12,59.21,378183.0,56.584,56.6414,56.5457,56.6318,378183.0
2024-02-13 14:15:00,59.21,59.21,59.01,59.04,244210.0,56.6318,56.6318,56.4405,56.4692,244210.0
2024-02-13 14:20:00,59.04,59.04,58.95,58.97,135857.0,56.4692,56.4692,56.3831,56.4022,135857.0
2024-02-13 14:25:00,58.96,59.02,58.95,58.96,97383.0,56.3927,56.4501,56.3831,56.3927,97383.0
2024-02-13 14:30:00,58.96,59.06,58.95,59.05,93610.0,56.3927,56.4883,56.3831,56.4788,93610.0
2024-02-13 14:35:00,59.05,59.08,59.02,59.03,71545.0,56.4788,56.5074,56.4501,56.4596,71545.0
2024-02-13 14:40:00,59.02,59.06,58.97,58.97,66745.0,56.4501,56.4883,56.4022,56.4022,66745.0
2024-02-13 14:45:00,58.98,59.01,58.95,58.95,91393.0,56.4118,56.4405,56.3831,56.3831,91393.0
2024-02-13 14:50:00,58.96,58.97,58.84,58.84,224702.0,56.3927,56.4022,56.2779,56.2779,224702.0
2024-02-13 14:55:00,58.84,58.89,58.81,58.89,172094.0,56.2779,56.3257,56.2492,56.3257,172094.0
2024-02-13 15:00:00,58.89,58.95,58.85,58.95,216186.0,56.3257,56.3831,56.2875,56.3831,216186.0
2024-02-13 15:05:00,58.95,58.97,58.93,58.94,99355.0,56.3831,56.4022,56.364,56.3735,99355.0
2024-02-13 15:10:00,58.94,59.04,58.94,59.04,128928.0,56.3735,56.4692,56.3735,56.4692,128928.0
2024-02-13 15:15:00,59.04,59.06,58.99,59.0,123086.0,56.4692,56.4883,56.4214,56.4309,123086.0
2024-02-13 15:20:00,59.0,59.02,58.96,58.98,88274.0,56.4309,56.4501,56.3927,56.4118,88274.0
2024-02-13 15:25:00,58.98,59.03,58.97,59.03,107858.0,56.4118,56.4596,56.4022,56.4596,107858.0
2024-02-13 15:30:00,59.03,59.03,58.98,59.02,121554.0,56.4596,56.4596,56.4118,56.4501,121554.0
2024-02-13 15:35:00,59.02,59.05,59.0,59.02,164430.0,56.4501,56.4788,56.4309,56.4501,164430.0
2024-02-13 15:40:00,59.02,59.07,59.01,59.03,144937.0,56.4501,56.4979,56.4405,56.4596,144937.0
2024-02-13 15:45:00,59.04,59.12,59.03,59.11,263139.0,56.4692,56.5457,56.4596,56.5361,263139.0
2024-02-13 15:50:00,59.1,59.24,59.09,59.23,431162.0,56.5266,56.6605,56.517,56.6509,431162.0
2024-02-13 15:55:00,59.23,59.37,59.22,59.36,1019275.0,56.6509,56.7848,56.6414,56.7753,1019275.0
2024-02-14 09:30:00,59.17,59.34,59.05,59.17,431508.0,56.5935,56.7561,56.4788,56.5935,431508.0
2024-02-14 09:35:00,59.18,59.22,59.03,59.19,123575.0,56.6031,56.6414,56.4596,56.6127,123575.0
2024-02-14 09:40:00,59.19,59.33,59.15,59.31,192442.0,56.6127,56.7466,56.5744,56.7274,192442.0
2024-02-14 09:45:00,59.32,59.33,59.2,59.29,168838.0,56.737,56.7466,56.6222,56.7083,168838.0
2024-02-14 09:50:00,59.29,59.34,59.27,59.34,125527.0,56.7083,56.7561,56.6892,56.7561,125527.0
2024-02-14 09:55:00,59.33,59.34,59.24,59.25,223358.0,56.7466,56.7561,56.6605,56.67,223358.0
2024-02-14 10:00:00,59.25,59.29,59.21,59.24,183307.0,56.67,56.7083,56.6318,56.6605,183307.0
2024-02-14 10:05:00,59.23,59.28,59.17,59.18,195698.0,56.6509,56.6987,56.5935,56.6031,195698.0
2024-02-14 10:10:00,59.17,59.19,59.06,59.19,142352.0,56.5935,56.6127,56.4883,56.6127,142352.0
2024-02-14 10:15:00,59.19,59.21,59.14,59.18,114468.0,56.6127,56.6318,56.5648,56.6031,114468.0
2024-02-14 10:20:00,59.19,59.2,59.13,59.15,127765.0,56.6127,56.6222,56.5553,56.5744,127765.0
2024-02-14 10:25:00,59.15,59.22,59.14,59.22,87505.0,56.5744,56.6414,56.5648,56.6414,87505.0
2024-02-14 10:30:00,59.22,59.35,59.19,59.33,168858.0,56.6414,56.7657,56.6127,56.7466,168858.0
2024-02-14 10:35:00,59.33,59.38,59.26,59.35,101734.0,56.7466,56.7944,56.6796,56.7657,101734.0
2024-02-14 10:40:00,59.35,59.48,59.34,59.48,275890.0,56.7657,56.89,56.7561,56.89,275890.0
2024-02-14 10:45:00,59.48,59.57,59.47,59.57,276464.0,56.89,56.9761,56.8805,56.9761,276464.0
2024-02-14 10:50:00,59.57,59.58,59.47,59.53,255101.0,56.9761,56.9857,56.8805,56.9379,255101.0
2024-02-14 10:55:00,59.52,59.58,59.49,59.57,188206.0,56.9283,56.9857,56.8996,56.9761,188206.0
2024-02-14 11:00:00,59.57,59.57,59.47,59.48,175280.0,56.9761,56.9761,56.8805,56.89,175280.0
2024-02-14 11:05:00,59.47,59.56,59.47,59.53,92117.0,56.8805,56.9665,56.8805,56.9379,92117.0
2024-02-14 11:10:00,59.54,59.58,59.52,59.53,154781.0,56.9474,56.9857,56.9283,56.9379,154781.0
2024-02-14 11:15:00,59.53,59.57,59.53,59.56,78729.0,56.9379,56.9761,56.9379,56.9665,78729.0
2024-02-14 11:20:00,59.55,59.58,59.51,59.55,151200.0,56.957,56.9857,56.9187,56.957,151200.0
2024-02-14 11:25:00,59.55,59.59,59.52,59.53,135761.0,56.957,56.9952,56.9283,56.9379,135761.0
2024-02-14 11:30:00,59.54,59.54,59.46,59.48,95228.0,56.9474,56.9474,56.8709,56.89,95228.0
2024-02-14 11:35:00,59.48,59.49,59.44,59.45,53119.0,56.89,56.8996,56.8518,56.8613,53119.0
2024-02-14 11:40:00,59.45,59.47,59.4,59.43,66104.0,56.8613,56.8805,56.8135,56.8422,66104.0
2024-02-14 11:45:00,59.42,59.44,59.4,59.43,49763.0,56.8326,56.8518,56.8135,56.8422,49763.0
2024-02-14 11:50:00,59.44,59.44,59.37,59.39,91542.0,56.8518,56.8518,56.7848,56.804,91542.0
2024-02-14 11:55:00,59.4,59.4,59.33,59.34,102584.0,56.8135,56.8135,56.7466,56.7561,102584.0
2024-02-14 12:00:00,59.35,59.35,59.28,59.29,77709.0,56.7657,56.7657,56.6987,56.7083,77709.0
2024-02-14 12:05:00,59.29,59.29,59.22,59.27,76552.0,56.7083,56.7083,56.6414,56.6892,76552.0
2024-02-14 12:10:00,59.27,59.29,59.21,59.27,75963.0,56.6892,56.7083,56.6318,56.6892,75963.0
2024-02-14 12:15:00,59.27,59.27,59.21,59.23,102917.0,56.6892,56.6892,56.6318,56.6509,102917.0
2024-02-14 12:20:00,59.22,59.24,59.2,59.22,85284.0,56.6414,56.6605,56.6222,56.6414,85284.0
2024-02-14 12:25:00,59.21,59.21,59.11,59.13,71508.0,56.6318,56.6318,56.5361,56.5553,71508.0
2024-02-14 12:30:00,59.13,59.13,59.08,59.11,114464.0,56.5553,56.5553,56.5074,56.5361,114464.0
2024-02-14 12:35:00,59.11,59.11,59.07,59.1,48165.0,56.5361,56.5361,56.4979,56.5266,48165.0
2024-02-14 12:40:00,59.1,59.13,59.06,59.09,101212.0,56.5266,56.5553,56.4883,56.517,101212.0
2024-02-14 12:45:00,59.09,59.16,59.08,59.15,94453.0,56.517,56.584,56.5074,56.5744,94453.0
2024-02-14 12:50:00,59.15,59.18,59.13,59.18,66912.0,56.5744,56.6031,56.5553,56.6031,66912.0
2024-02-14 12:55:00,59.18,59.18,59.16,59.18,58182.0,56.6031,56.6031,56.584,56.6031,58182.0
2024-02-14 13:00:00,59.18,59.2,59.16,59.19,73325.0,56.6031,56.6222,56.584,56.6127,73325.0
2024-02-14 13:05:00,59.18,59.21,59.17,59.18,93280.0,56.6031,56.6318,56.5935,56.6031,93280.0
2024-02-14 13:10:00,59.18,59.2,59.15,59.16,98016.0,56.6031,56.6222,56.5744,56.584,98016.0
2024-02-14 13:15:00,59.15,59.22,59.15,59.21,97758.0,56.5744,56.6414,56.5744,56.6318,97758.0
2024-02-14 13:20:00,59.21,59.23,59.16,59.17,66496.0,56.6318,56.6509,56.584,56.5935,66496.0
2024-02-14 13:25:00,59.17,59.17,59.1,59.11,73201.0,56.5935,56.5935,56.5266,56.5361,73201.0
2024-02-14 13:30:00,59.11,59.12,59.1,59.11,82721.0,56.5361,56.5457,56.5266,56.5361,82721.0
2024-02-14 13:35:00,59.11,59.21,59.1,59.21,84731.0,56.5361,56.6318,56.5266,56.6318,84731.0
2024-02-14 13:40:00,59.21,59.25,59.2,59.21,69269.0,56.6318,56.67,56.6222,56.6318,69269.0
2024-02-14 13:45:00,59.21,59.22,59.07,59.08,143054.0,56.6318,56.6414,56.4979,56.5074,143054.0
2024-02-14 13:50:00,59.08,59.11,59.04,59.11,114202.0,56.5074,56.5361,56.4692,56.5361,114202.0
2024-02-14 13:55:00,59.1,59.14,59.09,59.13,84203.0,56.5266,56.5648,56.517,56.5553,84203.0
2024-02-14 14:00:00,59.13,59.13,59.07,59.09,132961.0,56.5553,56.5553,56.4979,56.517,132961.0
2024-02-14 14:05:00,59.08,59.09,59.03,59.09,145052.0,56.5074,56.517,56.4596,56.517,145052.0
2024-02-14 14:10:00,59.09,59.16,59.08,59.15,92034.0,56.517,56.584,56.5074,56.5744,92034.0
2024-02-14 14:15:00,59.15,59.16,59.13,59.16,73335.0,56.5744,56.584,56.5553,56.584,73335.0
2024-02-14 14:20:00,59.15,59.17,59.14,59.15,80252.0,56.5744,56.5935,56.5648,56.5744,80252.0
2024-02-14 14:25:00,59.15,59.15,59.1,59.13,82849.0,56.5744,56.5744,56.5266,56.5553,82849.0
2024-02-14 14:30:00,59.13,59.2,59.12,59.19,98767.0,56.5553,56.6222,56.5457,56.6127,98767.0
2024-02-14 14:35:00,59.18,59.2,59.16,59.17,110167.0,56.6031,56.6222,56.584,56.5935,110167.0
2024-02-14 14:40:00,59.17,59.18,59.14,59.15,100059.0,56.5935,56.6031,56.5648,56.5744,100059.0
2024-02-14 14:45:00,59.15,59.16,59.12,59.15,92468.0,56.5744,56.584,56.5457,56.5744,92468.0
2024-02-14 14:50:00,59.15,59.15,59.07,59.08,96961.0,56.5744,56.5744,56.4979,56.5074,96961.0
2024-02-14 14:55:00,59.09,59.11,59.06,59.1,130139.0,56.517,56.5361,56.4883,56.5266,130139.0
2024-02-14 15:00:00,59.1,59.12,59.07,59.12,125531.0,56.5266,56.5457,56.4979,56.5457,125531.0
2024-02-14 15:05:00,59.12,59.19,59.11,59.16,112383.0,56.5457,56.6127,56.5361,56.584,112383.0
2024-02-14 15:10:00,59.17,59.21,59.15,59.2,108462.0,56.5935,56.6318,56.5744,56.6222,108462.0
2024-02-14 15:15:00,59.19,59.21,59.15,59.18,155399.0,56.6127,56.6318,56.5744,56.6031,155399.0
2024-02-14 15:20:00,59.18,59.19,59.16,59.17,133004.0,56.6031,56.6127,56.584,56.5935,133004.0
2024-02-14 15:25:00,59.17,59.24,59.16,59.22,183566.0,56.5935,56.6605,56.584,56.6414,183566.0
2024-02-14 15:30:00,59.22,59.23,59.15,59.16,181171.0,56.6414,56.6509,56.5744,56.584,181171.0
2024-02-14 15:35:00,59.17,59.19,59.12,59.19,167513.0,56.5935,56.6127,56.5457,56.6127,167513.0
2024-02-14 15:40:00,59.19,59.2,59.15,59.18,197152.0,56.6127,56.6222,56.5744,56.6031,197152.0
2024-02-14 15:45:00,59.18,59.27,59.17,59.26,220713.0,56.6031,56.6892,56.5935,56.6796,220713.0
2024-02-14 15:50:00,59.26,59.28,59.18,59.21,514006.0,56.6796,56.6987,56.6031,56.6318,514006.0
2024-02-14 15:55:00,59.21,59.31,59.19,59.29,1131282.0,56.6318,56.7274,56.6127,56.7083,1131282.0
2024-02-15 09:30:00,59.42,59.52,59.35,59.52,490839.0,56.8326,56.9283,56.7657,56.9283,490839.0
2024-02-15 09:35:00,59.52,59.59,59.5,59.52,178184.0,56.9283,56.9952,56.9092,56.9283,178184.0
2024-02-15 09:40:00,59.51,59.55,59.46,59.49,112388.0,56.9187,56.957,56.8709,56.8996,112388.0
2024-02-15 09:45:00,59.48,59.55,59.45,59.53,197856.0,56.89,56.957,56.8613,56.9379,197856.0
2024-02-15 09:50:00,59.53,59.55,59.46,59.53,212275.0,56.9379,56.957,56.8709,56.9379,212275.0
2024-02-15 09:55:00,59.54,59.57,59.49,59.52,158876.0,56.9474,56.9761,56.8996,56.9283,158876.0
2024-02-15 10:00:00,59.52,59.52,59.46,59.52,109753.0,56.9283,56.9283,56.8709,56.9283,109753.0
2024-02-15 10:05:00,59.52,59.55,59.47,59.52,135805.0,56.9283,56.957,56.8805,56.9283,135805.0
2024-02-15 10:10:00,59.52,59.53,59.47,59.5,93077.0,56.9283,56.9379,56.8805,56.9092,93077.0
2024-02-15 10:15:00,59.5,59.53,59.48,59.53,71655.0,56.9092,56.9379,56.89,56.9379,71655.0
2024-02-15 10:20:00,59.53,59.53,59.49,59.51,80985.0,56.9379,56.9379,56.8996,56.9187,80985.0
2024-02-15 10:25:00,59.51,59.54,59.43,59.44,127891.0,56.9187,56.9474,56.8422,56.8518,127891.0
2024-02-15 10:30:00,59.44,59.46,59.41,59.41,279574.0,56.8518,56.8709,56.8231,56.8231,279574.0
2024-02-15 10:35:00,59.41,59.43,59.38,59.42,202543.0,56.8231,56.8422,56.7944,56.8326,202543.0
2024-02-15 10:40:00,59.42,59.45,59.4,59.42,86270.0,56.8326,56.8613,56.8135,56.8326,86270.0
2024-02-15 10:45:00,59.41,59.42,59.35,59.38,54855.0,56.8231,56.8326,56.7657,56.7944,54855.0
2024-02-15 10:50:00,59.38,59.43,59.36,59.4,118934.0,56.7944,56.8422,56.7753,56.8135,118934.0
2024-02-15 10:55:00,59.41,59.42,59.38,59.42,57231.0,56.8231,56.8326,56.7944,56.8326,57231.0
2024-02-15 11:00:00,59.42,59.45,59.41,59.43,88932.0,56.8326,56.8613,56.8231,56.8422,88932.0
2024-02-15 11:05:00,59.43,59.44,59.4,59.42,58407.0,56.8422,56.8518,56.8135,56.8326,58407.0
2024-02-15 11:10:00,59.41,59.42,59.36,59.38,140037.0,56.8231,56.8326,56.7753,56.7944,140037.0
2024-02-15 11:15:00,59.38,59.4,59.36,59.38,45881.0,56.7944,56.8135,56.7753,56.7944,45881.0
2024-02-15 11:20:00,59.38,59.4,59.34,59.39,92839.0,56.7944,56.8135,56.7561,56.804,92839.0
2024-02-15 11:25:00,59.39,59.42,59.37,59.4,66242.0,56.804,56.8326,56.7848,56.8135,66242.0
2024-02-15 11:30:00,59.4,59.41,59.37,59.4,83149.0,56.8135,56.8231,56.7848,56.8135,83149.0
2024-02-15 11:35:00,59.4,59.42,59.39,59.41,63200.0,56.8135,56.8326,56.804,56.8231,63200.0
2024-02-15 11:40:00,59.41,59.42,59.39,59.42,48939.0,56.8231,56.8326,56.804,56.8326,48939.0
2024-02-15 11:45:00,59.42,59.43,59.36,59.39,128528.0,56.8326,56.8422,56.7753,56.804,128528.0
2024-02-15 11:50:00,59.39,59.41,59.37,59.39,55760.0,56.804,56.8231,56.7848,56.804,55760.0
2024-02-15 11:55:00,59.39,59.41,59.37,59.39,186071.0,56.804,56.8231,56.7848,56.804,186071.0
2024-02-15 12:00:00,59.39,59.39,59.35,59.37,137030.0,56.804,56.804,56.7657,56.7848,137030.0
2024-02-15 12:05:00,59.36,59.37,59.3,59.32,123849.0,56.7753,56.7848,56.7179,56.737,123849.0
2024-02-15 12:10:00,59.33,59.33,59.25,59.26,97103.0,56.7466,56.7466,56.67,56.6796,97103.0
2024-02-15 12:15:00,59.26,59.29,59.25,59.27,60328.0,56.6796,56.7083,56.67,56.6892,60328.0
2024-02-15 12:20:00,59.27,59.27,59.18,59.2,89867.0,56.6892,56.6892,56.6031,56.6222,89867.0
2024-02-15 12:25:00,59.2,59.2,59.14,59.15,70985.0,56.6222,56.6222,56.5648,56.5744,70985.0
2024-02-15 12:30:00,59.16,59.19,59.15,59.19,60529.0,56.584,56.6127,56.5744,56.6127,60529.0
2024-02-15 12:35:00,59.19,59.25,59.18,59.25,74865.0,56.6127,56.67,56.6031,56.67,74865.0
2024-02-15 12:40:00,59.25,59.27,59.23,59.23,116401.0,56.67,56.6892,56.6509,56.6509,116401.0
2024-02-15 12:45:00,59.23,59.27,59.22,59.23,107713.0,56.6509,56.6892,56.6414,56.6509,107713.0
2024-02-15 12:50:00,59.23,59.23,59.21,59.22,34909.0,56.6509,56.6509,56.6318,56.6414,34909.0
2024-02-15 12:55:00,59.22,59.23,59.19,59.2,41708.0,56.6414,56.6509,56.6127,56.6222,41708.0
2024-02-15 13:00:00,59.2,59.2,59.13,59.15,46242.0,56.6222,56.6222,56.5553,56.5744,46242.0
2024-02-15 13:05:00,59.15,59.22,59.14,59.22,56828.0,56.5744,56.6414,56.5648,56.6414,56828.0
2024-02-15 13:10:00,59.22,59.26,59.21,59.25,40033.0,56.6414,56.6796,56.6318,56.67,40033.0
2024-02-15 13:15:00,59.25,59.26,59.23,59.26,29436.0,56.67,56.6796,56.6509,56.6796,29436.0
2024-02-15 13:20:00,59.26,59.28,59.24,59.26,50658.0,56.6796,56.6987,56.6605,56.6796,50658.0
2024-02-15 13:25:00,59.27,59.31,59.25,59.3,56225.0,56.6892,56.7274,56.67,56.7179,56225.0
2024-02-15 13:30:00,59.3,59.35,59.3,59.31,55471.0,56.7179,56.7657,56.7179,56.7274,55471.0
2024-02-15 13:35:00,59.32,59.32,59.28,59.29,51991.0,56.737,56.737,56.6987,56.7083,51991.0
2024-02-15 13:40:00,59.3,59.31,59.23,59.27,56315.0,56.7179,56.7274,56.6509,56.6892,56315.0
2024-02-15 13:45:00,59.27,59.28,59.25,59.26,53895.0,56.6892,56.6987,56.67,56.6796,53895.0
2024-02-15 13:50:00,59.26,59.29,59.25,59.29,54946.0,56.6796,56.7083,56.67,56.7083,54946.0
2024-02-15 13:55:00,59.29,59.3,59.27,59.28,48663.0,56.7083,56.7179,56.6892,56.6987,48663.0
2024-02-15 14:00:00,59.28,59.36,59.27,59.34,83286.0,56.6987,56.7753,56.6892,56.7561,83286.0
2024-02-15 14:05:00,59.35,59.37,59.31,59.36,45742.0,56.7657,56.7848,56.7274,56.7753,45742.0
2024-02-15 14:10:00,59.36,59.39,59.34,59.38,60224.0,56.7753,56.804,56.7561,56.7944,60224.0
2024-02-15 14:15:00,59.38,59.42,59.36,59.42,98078.0,56.7944,56.8326,56.7753,56.8326,98078.0
2024-02-15 14:20:00,59.42,59.44,59.4,59.41,67746.0,56.8326,56.8518,56.8135,56.8231,67746.0
2024-02-15 14:25:00,59.41,59.41,59.36,59.39,68152.0,56.8231,56.8231,56.7753,56.804,68152.0
2024-02-15 14:30:00,59.39,59.39,59.34,59.35,55490.0,56.804,56.804,56.7561,56.7657,55490.0
2024-02-15 14:35:00,59.35,59.35,59.32,59.33,48133.0,56.7657,56.7657,56.737,56.7466,48133.0
2024-02-15 14:40:00,59.34,59.39,59.32,59.38,130938.0,56.7561,56.804,56.737,56.7944,130938.0
2024-02-15 14:45:00,59.39,59.42,59.37,59.41,130179.0,56.804,56.8326,56.7848,56.8231,130179.0
2024-02-15 14:50:00,59.41,59.43,59.38,59.43,154988.0,56.8231,56.8422,56.7944,56.8422,154988.0
2024-02-15 14:55:00,59.43,59.46,59.41,59.41,61307.0,56.8422,56.8709,56.8231,56.8231,61307.0
2024-02-15 15:00:00,59.42,59.42,59.32,59.32,71087.0,56.8326,56.8326,56.737,56.737,71087.0
2024-02-15 15:05:00,59.33,59.33,59.27,59.32,88616.0,56.7466,56.7466,56.6892,56.737,88616.0
2024-02-15 15:10:00,59.32,59.36,59.31,59.36,81358.0,56.737,56.7753,56.7274,56.7753,81358.0
2024-02-15 15:15:00,59.36,59.44,59.35,59.43,111645.0,56.7753,56.8518,56.7657,56.8422,111645.0
2024-02-15 15:20:00,59.43,59.44,59.4,59.41,207927.0,56.8422,56.8518,56.8135,56.8231,207927.0
2024-02-15 15:25:00,59.42,59.42,59.38,59.4,62417.0,56.8326,56.8326,56.7944,56.8135,62417.0
2024-02-15 15:30:00,59.4,59.43,59.39,59.42,113982.0,56.8135,56.8422,56.804,56.8326,113982.0
2024-02-15 15:35:00,59.42,59.42,59.4,59.41,92589.0,56.8326,56.8326,56.8135,56.8231,92589.0
2024-02-15 15:40:00,59.41,59.45,59.4,59.44,150094.0,56.8231,56.8613,56.8135,56.8518,150094.0
2024-02-15 15:45:00,59.45,59.48,59.43,59.47,233782.0,56.8613,56.89,56.8422,56.8805,233782.0
2024-02-15 15:50:00,59.46,59.47,59.41,59.44,548211.0,56.8709,56.8805,56.8231,56.8518,548211.0
2024-02-15 15:55:00,59.43,59.47,59.38,59.39,1186900.0,56.8422,56.8805,56.7944,56.804,1186900.0
2024-02-16 09:30:00,59.35,59.42,58.95,58.99,776670.0,56.7657,56.8326,56.3831,56.4214,776670.0
2024-02-16 09:35:00,59.01,59.21,59.0,59.2,201263.0,56.4405,56.6318,56.4309,56.6222,201263.0
2024-02-16 09:40:00,59.21,59.36,59.12,59.34,168801.0,56.6318,56.7753,56.5457,56.7561,168801.0
2024-02-16 09:45:00,59.35,59.49,59.28,59.46,238855.0,56.7657,56.8996,56.6987,56.8709,238855.0
2024-02-16 09:50:00,59.46,59.51,59.45,59.5,201976.0,56.8709,56.9187,56.8613,56.9092,201976.0
2024-02-16 09:55:00,59.49,59.53,59.27,59.34,311820.0,56.8996,56.9379,56.6892,56.7561,311820.0
2024-02-16 10:00:00,59.34,59.45,59.31,59.4,199033.0,56.7561,56.8613,56.7274,56.8135,199033.0
2024-02-16 10:05:00,59.4,59.49,59.39,59.48,163484.0,56.8135,56.8996,56.804,56.89,163484.0
2024-02-16 10:10:00,59.48,59.5,59.45,59.48,147190.0,56.89,56.9092,56.8613,56.89,147190.0
2024-02-16 10:15:00,59.48,59.49,59.4,59.42,101695.0,56.89,56.8996,56.8135,56.8326,101695.0
2024-02-16 10:20:00,59.42,59.44,59.38,59.43,224306.0,56.8326,56.8518,56.7944,56.8422,224306.0
2024-02-16 10:25:00,59.43,59.5,59.42,59.48,140318.0,56.8422,56.9092,56.8326,56.89,140318.0
2024-02-16 10:30:00,59.48,59.51,59.44,59.49,111573.0,56.89,56.9187,56.8518,56.8996,111573.0
2024-02-16 10:35:00,59.48,59.5,59.41,59.43,73111.0,56.89,56.9092,56.8231,56.8422,73111.0
2024-02-16 10:40:00,59.42,59.42,59.34,59.35,44426.0,56.8326,56.8326,56.7561,56.7657,44426.0
2024-02-16 10:45:00,59.34,59.35,59.28,59.34,60509.0,56.7561,56.7657,56.6987,56.7561,60509.0
2024-02-16 10:50:00,59.34,59.35,59.3,59.33,40226.0,56.7561,56.7657,56.7179,56.7466,40226.0
2024-02-16 10:55:00,59.33,59.4,59.32,59.38,66925.0,56.7466,56.8135,56.737,56.7944,66925.0
2024-02-16 11:00:00,59.38,59.4,59.32,59.33,69433.0,56.7944,56.8135,56.737,56.7466,69433.0
2024-02-16 11:05:00,59.32,59.36,59.31,59.36,63518.0,56.737,56.7753,56.7274,56.7753,63518.0
2024-02-16 11:10:00,59.36,59.37,59.31,59.34,69340.0,56.7753,56.7848,56.7274,56.7561,69340.0
2024-02-16 11:15:00,59.34,59.36,59.31,59.36,58519.0,56.7561,56.7753,56.7274,56.7753,58519.0
2024-02-16 11:20:00,59.34,59.47,59.34,59.46,164355.0,56.7561,56.8805,56.7561,56.8709,164355.0
2024-02-16 11:25:00,59.46,59.5,59.42,59.47,126913.0,56.8709,56.9092,56.8326,56.8805,126913.0
2024-02-16 11:30:00,59.48,59.5,59.45,59.46,46935.0,56.89,56.9092,56.8613,56.8709,46935.0
2024-02-16 11:35:00,59.46,59.46,59.41,59.45,42325.0,56.8709,56.8709,56.8231,56.8613,42325.0
2024-02-16 11:40:00,59.45,59.48,59.42,59.48,58426.0,56.8613,56.89,56.8326,56.89,58426.0
2024-02-16 11:45:00,59.47,59.53,59.47,59.52,62731.0,56.8805,56.9379,56.8805,56.9283,62731.0
2024-02-16 11:50:00,59.53,59.53,59.48,59.49,89455.0,56.9379,56.9379,56.89,56.8996,89455.0
2024-02-16 11:55:00,59.5,59.5,59.44,59.48,94294.0,56.9092,56.9092,56.8518,56.89,94294.0
2024-02-16 12:00:00,59.48,59.5,59.44,59.47,81968.0,56.89,56.9092,56.8518,56.8805,81968.0
2024-02-16 12:05:00,59.46,59.47,59.41,59.44,58128.0,56.8709,56.8805,56.8231,56.8518,58128.0
2024-02-16 12:10:00,59.43,59.48,59.43,59.46,73260.0,56.8422,56.89,56.8422,56.8709,73260.0
2024-02-16 12:15:00,59.45,59.47,59.42,59.47,48158.0,56.8613,56.8805,56.8326,56.8805,48158.0
2024-02-16 12:20:00,59.47,59.47,59.42,59.43,40621.0,56.8805,56.8805,56.8326,56.8422,40621.0
2024-02-16 12:25:00,59.42,59.47,59.4,59.46,62855.0,56.8326,56.8805,56.8135,56.8709,62855.0
2024-02-16 12:30:00,59.46,59.46,59.42,59.44,37441.0,56.8709,56.8709,56.8326,56.8518,37441.0
2024-02-16 12:35:00,59.43,59.45,59.42,59.43,39565.0,56.8422,56.8613,56.8326,56.8422,39565.0
2024-02-16 12:40:00,59.44,59.44,59.43,59.44,17920.0,56.8518,56.8518,56.8422,56.8518,17920.0
2024-02-16 12:45:00,59.44,59.5,59.43,59.5,48558.0,56.8518,56.9092,56.8422,56.9092,48558.0
2024-02-16 12:50:00,59.5,59.51,59.48,59.5,31483.0,56.9092,56.9187,56.89,56.9092,31483.0
2024-02-16 12:55:00,59.51,59.51,59.48,59.5,46687.0,56.9187,56.9187,56.89,56.9092,46687.0
2024-02-16 13:00:00,59.5,59.55,59.49,59.53,98404.0,56.9092,56.957,56.8996,56.9379,98404.0
2024-02-16 13:05:00,59.52,59.54,59.51,59.54,56311.0,56.9283,56.9474,56.9187,56.9474,56311.0
2024-02-16 13:10:00,59.54,59.54,59.51,59.52,32074.0,56.9474,56.9474,56.9187,56.9283,32074.0
2024-02-16 13:15:00,59.52,59.54,59.5,59.54,98934.0,56.9283,56.9474,56.9092,56.9474,98934.0
2024-02-16 13:20:00,59.53,59.6,59.53,59.6,136980.0,56.9379,57.0048,56.9379,57.0048,136980.0
2024-02-16 13:25:00,59.6,59.62,59.58,59.59,76750.0,57.0048,57.0239,56.9857,56.9952,76750.0
2024-02-16 13:30:00,59.6,59.6,59.58,59.59,18172.0,57.0048,57.0048,56.9857,56.9952,18172.0
2024-02-16 13:35:00,59.59,59.61,59.59,59.61,32020.0,56.9952,57.0144,56.9952,57.0144,32020.0
2024-02-16 13:40:00,59.61,59.61,59.55,59.58,50834.0,57.0144,57.0144,56.957,56.9857,50834.0
2024-02-16 13:45:00,59.57,59.58,59.55,59.57,44886.0,56.9761,56.9857,56.957,56.9761,44886.0
2024-02-16 13:50:00,59.56,59.57,59.52,59.53,98464.0,56.9665,56.9761,56.9283,56.9379,98464.0
2024-02-16 13:55:00,59.52,59.54,59.5,59.53,70143.0,56.9283,56.9474,56.9092,56.9379,70143.0
2024-02-16 14:00:00,59.54,59.54,59.5,59.52,69404.0,56.9474,56.9474,56.9092,56.9283,69404.0
2024-02-16 14:05:00,59.52,59.53,59.49,59.53,63516.0,56.9283,56.9379,56.8996,56.9379,63516.0
2024-02-16 14:10:00,59.53,59.54,59.49,59.49,45467.0,56.9379,56.9474,56.8996,56.8996,45467.0
2024-02-16 14:15:00,59.49,59.53,59.49,59.52,57243.0,56.8996,56.9379,56.8996,56.9283,57243.0
2024-02-16 14:20:00,59.52,59.54,59.51,59.53,44862.0,56.9283,56.9474,56.9187,56.9379,44862.0
2024-02-16 14:25:00,59.53,59.55,59.52,59.54,33961.0,56.9379,56.957,56.9283,56.9474,33961.0
2024-02-16 14:30:00,59.54,59.54,59.49,59.49,49999.0,56.9474,56.9474,56.8996,56.8996,49999.0
2024-02-16 14:35:00,59.48,59.51,59.46,59.5,46050.0,56.89,56.9187,56.8709,56.9092,46050.0
2024-02-16 14:40:00,59.5,59.52,59.48,59.52,57413.0,56.9092,56.9283,56.89,56.9283,57413.0
2024-02-16 14:45:00,59.52,59.53,59.39,59.42,165565.0,56.9283,56.9379,56.804,56.8326,165565.0
2024-02-16 14:50:00,59.42,59.43,59.38,59.39,61005.0,56.8326,56.8422,56.7944,56.804,61005.0
2024-02-16 14:55:00,59.39,59.41,59.35,59.4,53168.0,56.804,56.8231,56.7657,56.8135,53168.0
2024-02-16 15:00:00,59.39,59.4,59.35,59.36,62450.0,56.804,56.8135,56.7657,56.7753,62450.0
2024-02-16 15:05:00,59.36,59.38,59.34,59.36,65908.0,56.7753,56.7944,56.7561,56.7753,65908.0
2024-02-16 15:10:00,59.36,59.36,59.31,59.32,62665.0,56.7753,56.7753,56.7274,56.737,62665.0
2024-02-16 15:15:00,59.32,59.35,59.29,59.34,67365.0,56.737,56.7657,56.7083,56.7561,67365.0
2024-02-16 15:20:00,59.34,59.36,59.32,59.35,67332.0,56.7561,56.7753,56.737,56.7657,67332.0
2024-02-16 15:25:00,59.35,59.37,59.31,59.36,74397.0,56.7657,56.7848,56.7274,56.7753,74397.0
2024-02-16 15:30:00,59.36,59.4,59.36,59.39,68750.0,56.7753,56.8135,56.7753,56.804,68750.0
2024-02-16 15:35:00,59.39,59.4,59.34,59.37,89479.0,56.804,56.8135,56.7561,56.7848,89479.0
2024-02-16 15:40:00,59.37,59.37,59.27,59.29,123314.0,56.7848,56.7848,56.6892,56.7083,123314.0
2024-02-16 15:45:00,59.28,59.3,59.23,59.24,167469.0,56.6987,56.7179,56.6509,56.6605,167469.0
2024-02-16 15:50:00,59.24,59.3,59.23,59.29,271713.0,56.6605,56.7179,56.6509,56.7083,271713.0
2024-02-16 15:55:00,59.29,59.4,59.28,59.39,738211.0,56.7083,56.8135,56.6987,56.804,738211.0
2024-02-20 09:30:00,59.6,59.73,59.51,59.7,582117.0,57.0048,57.1291,56.9187,57.1005,582117.0
2024-02-20 09:35:00,59.7,59.8,59.63,59.74,192125.0,57.1005,57.1961,57.0335,57.1387,192125.0
2024-02-20 09:40:00,59.73,60.19,59.73,60.15,440631.0,57.1291,57.5691,57.1291,57.5309,440631.0
2024-02-20 09:45:00,60.15,60.37,60.11,60.28,439969.0,57.5309,57.7413,57.4926,57.6552,439969.0
2024-02-20 09:50:00,60.29,60.45,60.29,60.39,317798.0,57.6648,57.8178,57.6648,57.7604,317798.0
2024-02-20 09:55:00,60.38,60.47,60.36,60.4,208989.0,57.7508,57.8369,57.7317,57.77,208989.0
2024-02-20 10:00:00,60.4,60.56,60.39,60.54,243931.0,57.77,57.923,57.7604,57.9039,243931.0
2024-02-20 10:05:00,60.55,60.57,60.45,60.51,142642.0,57.9134,57.9326,57.8178,57.8752,142642.0
2024-02-20 10:10:00,60.51,60.54,60.4,60.41,175492.0,57.8752,57.9039,57.77,57.7795,175492.0
2024-02-20 10:15:00,60.42,60.5,60.41,60.48,123522.0,57.7891,57.8656,57.7795,57.8465,123522.0
2024-02-20 10:20:00,60.47,60.54,60.46,60.5,140849.0,57.8369,57.9039,57.8274,57.8656,140849.0
2024-02-20 10:25:00,60.5,60.65,60.49,60.64,158032.0,57.8656,58.0091,57.8561,57.9995,158032.0
2024-02-20 10:30:00,60.64,60.66,60.55,60.58,125960.0,57.9995,58.0186,57.9134,57.9421,125960.0
2024-02-20 10:35:00,60.58,60.67,60.56,60.66,246808.0,57.9421,58.0282,57.923,58.0186,246808.0
2024-02-20 10:40:00,60.66,60.67,60.55,60.6,171033.0,58.0186,58.0282,57.9134,57.9613,171033.0
2024-02-20 10:45:00,60.59,60.59,60.44,60.55,166008.0,57.9517,57.9517,57.8082,57.9134,166008.0
2024-02-20 10:50:00,60.55,60.6,60.5,60.51,135260.0,57.9134,57.9613,57.8656,57.8752,135260.0
2024-02-20 10:55:00,60.5,60.51,60.42,60.46,121758.0,57.8656,57.8752,57.7891,57.8274,121758.0
2024-02-20 11:00:00,60.46,60.47,60.39,60.41,107920.0,57.8274,57.8369,57.7604,57.7795,107920.0
2024-02-20 11:05:00,60.41,60.49,60.37,60.49,113972.0,57.7795,57.8561,57.7413,57.8561,113972.0
2024-02-20 11:10:00,60.48,60.49,60.42,60.46,89363.0,57.8465,57.8561,57.7891,57.8274,89363.0
2024-02-20 11:15:00,60.46,60.48,60.43,60.46,110892.0,57.8274,57.8465,57.7987,57.8274,110892.0
2024-02-20 11:20:00,60.46,60.48,60.4,60.42,96067.0,57.8274,57.8465,57.77,57.7891,96067.0
2024-02-20 11:25:00,60.42,60.45,60.37,60.41,180315.0,57.7891,57.8178,57.7413,57.7795,180315.0
2024-02-20 11:30:00,60.41,60.43,60.37,60.39,99729.0,57.7795,57.7987,57.7413,57.7604,99729.0
2024-02-20 11:35:00,60.4,60.47,60.39,60.47,119441.0,57.77,57.8369,57.7604,57.8369,119441.0
2024-02-20 11:40:00,60.47,60.47,60.39,60.4,82182.0,57.8369,57.8369,57.7604,57.77,82182.0
2024-02-20 11:45:00,60.4,60.42,60.37,60.38,78216.0,57.77,57.7891,57.7413,57.7508,78216.0
2024-02-20 11:50:00,60.39,60.43,60.38,60.43,99850.0,57.7604,57.7987,57.7508,57.7987,99850.0
2024-02-20 11:55:00,60.43,60.48,60.42,60.48,160854.0,57.7987,57.8465,57.7891,57.8465,160854.0
2024-02-20 12:00:00,60.48,60.49,60.4,60.41,87652.0,57.8465,57.8561,57.77,57.7795,87652.0
2024-02-20 12:05:00,60.41,60.47,60.4,60.45,68896.0,57.7795,57.8369,57.77,57.8178,68896.0
2024-02-20 12:10:00,60.46,60.47,60.42,60.44,144188.0,57.8274,57.8369,57.7891,57.8082,144188.0
2024-02-20 12:15:00,60.44,60.48,60.43,60.47,75487.0,57.8082,57.8465,57.7987,57.8369,75487.0
2024-02-20 12:20:00,60.47,60.54,60.46,60.54,114333.0,57.8369,57.9039,57.8274,57.9039,114333.0
2024-02-20 12:25:00,60.54,60.56,60.53,60.54,76022.0,57.9039,57.923,57.8943,57.9039,76022.0
2024-02-20 12:30:00,60.54,60.63,60.53,60.63,121844.0,57.9039,57.99,57.8943,57.99,121844.0
2024-02-20 12:35:00,60.63,60.69,60.57,60.58,375916.0,57.99,58.0473,57.9326,57.9421,375916.0
2024-02-20 12:40:00,60.59,60.64,60.58,60.62,120886.0,57.9517,57.9995,57.9421,57.9804,120886.0
2024-02-20 12:45:00,60.62,60.65,60.6,60.61,197755.0,57.9804,58.0091,57.9613,57.9708,197755.0
2024-02-20 12:50:00,60.61,60.66,60.6,60.65,150596.0,57.9708,58.0186,57.9613,58.0091,150596.0
2024-02-20 12:55:00,60.65,60.69,60.64,60.67,154979.0,58.0091,58.0473,57.9995,58.0282,154979.0
2024-02-20 13:00:00,60.67,60.67,60.61,60.64,81747.0,58.0282,58.0282,57.9708,57.9995,81747.0
2024-02-20 13:05:00,60.64,60.68,60.63,60.66,91680.0,57.9995,58.0378,57.99,58.0186,91680.0
2024-02-20 13:10:00,60.66,60.66,60.61,60.61,65697.0,58.0186,58.0186,57.9708,57.9708,65697.0
2024-02-20 13:15:00,60.62,60.64,60.58,60.63,89008.0,57.9804,57.9995,57.9421,57.99,89008.0
2024-02-20 13:20:00,60.63,60.63,60.6,60.62,84255.0,57.99,57.99,57.9613,57.9804,84255.0
2024-02-20 13:25:00,60.62,60.63,60.57,60.61,78898.0,57.9804,57.99,57.9326,57.9708,78898.0
2024-02-20 13:30:00,60.61,60.67,60.58,60.67,89463.0,57.9708,58.0282,57.9421,58.0282,89463.0
2024-02-20 13:35:00,60.67,60.71,60.66,60.69,122566.0,58.0282,58.0665,58.0186,58.0473,122566.0
2024-02-20 13:40:00,60.68,60.72,60.67,60.71,92686.0,58.0378,58.076,58.0282,58.0665,92686.0
2024-02-20 13:45:00,60.72,60.78,60.71,60.78,115921.0,58.076,58.1334,58.0665,58.1334,115921.0
2024-02-20 13:50:00,60.78,60.84,60.77,60.82,130188.0,58.1334,58.1908,58.1239,58.1717,130188.0
2024-02-20 13:55:00,60.82,60.83,60.77,60.79,90439.0,58.1717,58.1812,58.1239,58.143,90439.0
2024-02-20 14:00:00,60.79,60.8,60.74,60.75,90120.0,58.143,58.1526,58.0952,58.1047,90120.0
2024-02-20 14:05:00,60.75,60.77,60.71,60.77,80597.0,58.1047,58.1239,58.0665,58.1239,80597.0
2024-02-20 14:10:00,60.77,60.79,60.69,60.73,121271.0,58.1239,58.143,58.0473,58.0856,121271.0
2024-02-20 14:15:00,60.73,60.78,60.72,60.77,76819.0,58.0856,58.1334,58.076,58.1239,76819.0
2024-02-20 14:20:00,60.77,60.77,60.71,60.74,62949.0,58.1239,58.1239,58.0665,58.0952,62949.0
2024-02-20 14:25:00,60.74,60.75,60.71,60.75,53348.0,58.0952,58.1047,58.0665,58.1047,53348.0
2024-02-20 14:30:00,60.75,60.76,60.69,60.72,94171.0,58.1047,58.1143,58.0473,58.076,94171.0
2024-02-20 14:35:00,60.72,60.73,60.69,60.73,52986.0,58.076,58.0856,58.0473,58.0856,52986.0
2024-02-20 14:40:00,60.72,60.76,60.7,60.7,80065.0,58.076,58.1143,58.0569,58.0569,80065.0
2024-02-20 14:45:00,60.71,60.72,60.67,60.67,98933.0,58.0665,58.076,58.0282,58.0282,98933.0
2024-02-20 14:50:00,60.68,60.76,60.67,60.73,179688.0,58.0378,58.1143,58.0282,58.0856,179688.0
2024-02-20 14:55:00,60.74,60.76,60.72,60.76,79889.0,58.0952,58.1143,58.076,58.1143,79889.0
2024-02-20 15:00:00,60.76,60.76,60.66,60.67,102370.0,58.1143,58.1143,58.0186,58.0282,102370.0
2024-02-20 15:05:00,60.67,60.69,60.66,60.67,85363.0,58.0282,58.0473,58.0186,58.0282,85363.0
2024-02-20 15:10:00,60.66,60.67,60.63,60.66,86296.0,58.0186,58.0282,57.99,58.0186,86296.0
2024-02-20 15:15:00,60.66,60.68,60.64,60.67,104405.0,58.0186,58.0378,57.9995,58.0282,104405.0
2024-02-20 15:20:00,60.67,60.68,60.66,60.68,101349.0,58.0282,58.0378,58.0186,58.0378,101349.0
2024-02-20 15:25:00,60.68,60.7,60.66,60.7,88074.0,58.0378,58.0569,58.0186,58.0569,88074.0
2024-02-20 15:30:00,60.7,60.71,60.58,60.59,244436.0,58.0569,58.0665,57.9421,57.9517,244436.0
2024-02-20 15:35:00,60.59,60.62,60.55,60.59,181930.0,57.9517,57.9804,57.9134,57.9517,181930.0
2024-02-20 15:40:00,60.59,60.62,60.58,60.58,184142.0,57.9517,57.9804,57.9421,57.9421,184142.0
2024-02-20 15:45:00,60.59,60.59,60.55,60.59,282238.0,57.9517,57.9517,57.9134,57.9517,282238.0
2024-02-20 15:50:00,60.58,60.65,60.58,60.63,428720.0,57.9421,58.0091,57.9421,57.99,428720.0
2024-02-20 15:55:00,60.63,60.73,60.6,60.72,1132253.0,57.99,58.0856,57.9613,58.076,1132253.0
2024-02-21 09:30:00,60.99,61.22,60.83,60.96,583492.0,58.3343,58.5543,58.1812,58.3056,583492.0
2024-02-21 09:35:00,60.96,61.02,60.91,60.98,146529.0,58.3056,58.363,58.2578,58.3247,146529.0
2024-02-21 09:40:00,60.98,61.09,60.95,61.09,220593.0,58.3247,58.4299,58.296,58.4299,220593.0
2024-02-21 09:45:00,61.09,61.21,61.08,61.18,116208.0,58.4299,58.5447,58.4204,58.516,116208.0
2024-02-21 09:50:00,61.19,61.22,61.1,61.16,90272.0,58.5256,58.5543,58.4395,58.4969,90272.0
2024-02-21 09:55:00,61.16,61.18,61.04,61.09,186448.0,58.4969,58.516,58.3821,58.4299,186448.0
2024-02-21 10:00:00,61.09,61.09,60.95,61.0,166619.0,58.4299,58.4299,58.296,58.3438,166619.0
2024-02-21 10:05:00,61.0,61.01,60.89,60.9,145259.0,58.3438,58.3534,58.2386,58.2482,145259.0
2024-02-21 10:10:00,60.9,60.99,60.89,60.98,75256.0,58.2482,58.3343,58.2386,58.3247,75256.0
2024-02-21 10:15:00,60.98,61.11,60.97,61.08,67150.0,58.3247,58.4491,58.3152,58.4204,67150.0
2024-02-21 10:20:00,61.08,61.16,61.04,61.16,56017.0,58.4204,58.4969,58.3821,58.4969,56017.0
2024-02-21 10:25:00,61.15,61.18,61.12,61.13,58813.0,58.4873,58.516,58.4586,58.4682,58813.0
2024-02-21 10:30:00,61.13,61.13,60.99,61.0,137730.0,58.4682,58.4682,58.3343,58.3438,137730.0
2024-02-21 10:35:00,60.99,61.05,60.95,61.02,89828.0,58.3343,58.3917,58.296,58.363,89828.0
2024-02-21 10:40:00,61.02,61.05,60.98,60.99,67764.0,58.363,58.3917,58.3247,58.3343,67764.0
2024-02-21 10:45:00,60.99,61.02,60.95,61.0,55973.0,58.3343,58.363,58.296,58.3438,55973.0
2024-02-21 10:50:00,61.0,61.03,60.98,61.0,62188.0,58.3438,58.3725,58.3247,58.3438,62188.0
2024-02-21 10:55:00,61.0,61.03,60.97,60.99,94435.0,58.3438,58.3725,58.3152,58.3343,94435.0
2024-02-21 11:00:00,60.99,61.04,60.98,61.03,103720.0,58.3343,58.3821,58.3247,58.3725,103720.0
2024-02-21 11:05:00,61.02,61.03,60.98,61.01,68467.0,58.363,58.3725,58.3247,58.3534,68467.0
2024-02-21 11:10:00,61.02,61.03,60.95,60.96,73997.0,58.363,58.3725,58.296,58.3056,73997.0
2024-02-21 11:15:00,60.96,60.99,60.93,60.94,115476.0,58.3056,58.3343,58.2769,58.2865,115476.0
2024-02-21 11:20:00,60.94,60.97,60.93,60.97,71241.0,58.2865,58.3152,58.2769,58.3152,71241.0
2024-02-21 11:25:00,60.97,60.97,60.91,60.93,70336.0,58.3152,58.3152,58.2578,58.2769,70336.0
2024-02-21 11:30:00,60.93,60.96,60.93,60.94,55596.0,58.2769,58.3056,58.2769,58.2865,55596.0
2024-02-21 11:35:00,60.95,60.97,60.85,60.88,169164.0,58.296,58.3152,58.2004,58.2291,169164.0
2024-02-21 11:40:00,60.89,60.99,60.87,60.99,275469.0,58.2386,58.3343,58.2195,58.3343,275469.0
2024-02-21 11:45:00,60.98,61.01,60.89,60.99,1289143.0,58.3247,58.3534,58.2386,58.3343,1289143.0
2024-02-21 11:50:00,60.99,61.05,60.98,61.04,261209.0,58.3343,58.3917,58.3247,58.3821,261209.0
2024-02-21 11:55:00,61.04,61.08,61.01,61.04,325331.0,58.3821,58.4204,58.3534,58.3821,325331.0
2024-02-21 12:00:00,61.03,61.08,61.03,61.07,77923.0,58.3725,58.4204,58.3725,58.4108,77923.0
2024-02-21 12:05:00,61.08,61.12,61.06,61.11,135113.0,58.4204,58.4586,58.4012,58.4491,135113.0
2024-02-21 12:10:00,61.11,61.2,61.1,61.2,108365.0,58.4491,58.5351,58.4395,58.5351,108365.0
2024-02-21 12:15:00,61.2,61.21,61.17,61.2,76964.0,58.5351,58.5447,58.5064,58.5351,76964.0
2024-02-21 12:20:00,61.2,61.23,61.18,61.22,106873.0,58.5351,58.5638,58.516,58.5543,106873.0
2024-02-21 12:25:00,61.22,61.23,61.15,61.17,65388.0,58.5543,58.5638,58.4873,58.5064,65388.0
2024-02-21 12:30:00,61.17,61.17,61.11,61.16,62318.0,58.5064,58.5064,58.4491,58.4969,62318.0
2024-02-21 12:35:00,61.15,61.18,61.13,61.16,46377.0,58.4873,58.516,58.4682,58.4969,46377.0
2024-02-21 12:40:00,61.16,61.16,61.07,61.09,55232.0,58.4969,58.4969,58.4108,58.4299,55232.0
2024-02-21 12:45:00,61.09,61.11,61.08,61.1,90399.0,58.4299,58.4491,58.4204,58.4395,90399.0
2024-02-21 12:50:00,61.11,61.15,61.1,61.15,66449.0,58.4491,58.4873,58.4395,58.4873,66449.0
2024-02-21 12:55:00,61.15,61.16,61.13,61.15,51148.0,58.4873,58.4969,58.4682,58.4873,51148.0
2024-02-21 13:00:00,61.15,61.15,61.06,61.08,58919.0,58.4873,58.4873,58.4012,58.4204,58919.0
2024-02-21 13:05:00,61.08,61.15,61.07,61.11,59153.0,58.4204,58.4873,58.4108,58.4491,59153.0
2024-02-21 13:10:00,61.12,61.16,61.11,61.14,57041.0,58.4586,58.4969,58.4491,58.4777,57041.0
2024-02-21 13:15:00,61.15,61.19,61.12,61.16,57294.0,58.4873,58.5256,58.4586,58.4969,57294.0
2024-02-21 13:20:00,61.16,61.17,61.11,61.12,103515.0,58.4969,58.5064,58.4491,58.4586,103515.0
2024-02-21 13:25:00,61.12,61.17,61.11,61.15,67406.0,58.4586,58.5064,58.4491,58.4873,67406.0
2024-02-21 13:30:00,61.15,61.18,61.13,61.14,50358.0,58.4873,58.516,58.4682,58.4777,50358.0
2024-02-21 13:35:00,61.14,61.16,61.13,61.15,50412.0,58.4777,58.4969,58.4682,58.4873,50412.0
2024-02-21 13:40:00,61.14,61.16,61.12,61.14,54068.0,58.4777,58.4969,58.4586,58.4777,54068.0
2024-02-21 13:45:00,61.14,61.19,61.13,61.18,94356.0,58.4777,58.5256,58.4682,58.516,94356.0
2024-02-21 13:50:00,61.18,61.18,61.15,61.16,55233.0,58.516,58.516,58.4873,58.4969,55233.0
2024-02-21 13:55:00,61.15,61.17,61.14,61.17,67410.0,58.4873,58.5064,58.4777,58.5064,67410.0
2024-02-21 14:00:00,61.16,61.21,61.14,61.2,56512.0,58.4969,58.5447,58.4777,58.5351,56512.0
2024-02-21 14:05:00,61.2,61.22,61.16,61.18,47032.0,58.5351,58.5543,58.4969,58.516,47032.0
2024-02-21 14:10:00,61.18,61.19,61.12,61.16,55759.0,58.516,58.5256,58.4586,58.4969,55759.0
2024-02-21 14:15:00,61.16,61.19,61.13,61.14,73673.0,58.4969,58.5256,58.4682,58.4777,73673.0
2024-02-21 14:20:00,61.14,61.15,61.11,61.15,47462.0,58.4777,58.4873,58.4491,58.4873,47462.0
2024-02-21 14:25:00,61.14,61.18,61.14,61.18,55515.0,58.4777,58.516,58.4777,58.516,55515.0
2024-02-21 14:30:00,61.18,61.18,61.13,61.14,78745.0,58.516,58.516,58.4682,58.4777,78745.0
2024-02-21 14:35:00,61.14,61.16,61.1,61.12,124896.0,58.4777,58.4969,58.4395,58.4586,124896.0
2024-02-21 14:40:00,61.11,61.18,61.11,61.18,49965.0,58.4491,58.516,58.4491,58.516,49965.0
2024-02-21 14:45:00,61.18,61.2,61.13,61.16,59689.0,58.516,58.5351,58.4682,58.4969,59689.0
2024-02-21 14:50:00,61.16,61.19,61.15,61.19,50752.0,58.4969,58.5256,58.4873,58.5256,50752.0
2024-02-21 14:55:00,61.19,61.22,61.18,61.21,63653.0,58.5256,58.5543,58.516,58.5447,63653.0
2024-02-21 15:00:00,61.21,61.21,61.14,61.15,170479.0,58.5447,58.5447,58.4777,58.4873,170479.0
2024-02-21 15:05:00,61.15,61.15,61.1,61.12,111345.0,58.4873,58.4873,58.4395,58.4586,111345.0
2024-02-21 15:10:00,61.12,61.12,61.07,61.1,86068.0,58.4586,58.4586,58.4108,58.4395,86068.0
2024-02-21 15:15:00,61.1,61.1,61.04,61.05,99203.0,58.4395,58.4395,58.3821,58.3917,99203.0
2024-02-21 15:20:00,61.05,61.05,61.0,61.01,111647.0,58.3917,58.3917,58.3438,58.3534,111647.0
2024-02-21 15:25:00,61.01,61.07,61.0,61.05,149884.0,58.3534,58.4108,58.3438,58.3917,149884.0
2024-02-21 15:30:00,61.05,61.09,61.03,61.07,154729.0,58.3917,58.4299,58.3725,58.4108,154729.0
2024-02-21 15:35:00,61.07,61.12,61.06,61.09,135574.0,58.4108,58.4586,58.4012,58.4299,135574.0
2024-02-21 15:40:00,61.09,61.13,61.08,61.13,119793.0,58.4299,58.4682,58.4204,58.4682,119793.0
2024-02-21 15:45:00,61.13,61.13,61.08,61.11,209213.0,58.4682,58.4682,58.4204,58.4491,209213.0
2024-02-21 15:50:00,61.1,61.24,61.1,61.22,374829.0,58.4395,58.5734,58.4395,58.5543,374829.0
2024-02-21 15:55:00,61.22,61.28,61.22,61.24,732398.0,58.5543,58.6117,58.5543,58.5734,732398.0
2024-02-22 09:30:00,60.99,60.99,60.5,60.76,472813.0,58.3343,58.3343,57.8656,58.1143,472813.0
2024-02-22 09:35:00,60.75,60.81,60.63,60.63,213855.0,58.1047,58.1621,57.99,57.99,213855.0
2024-02-22 09:40:00,60.64,60.71,60.61,60.66,114361.0,57.9995,58.0665,57.9708,58.0186,114361.0
2024-02-22 09:45:00,60.66,60.79,60.64,60.78,138648.0,58.0186,58.143,57.9995,58.1334,138648.0
2024-02-22 09:50:00,60.77,60.91,60.69,60.91,152870.0,58.1239,58.2578,58.0473,58.2578,152870.0
2024-02-22 09:55:00,60.9,60.96,60.75,60.8,179615.0,58.2482,58.3056,58.1047,58.1526,179615.0
2024-02-22 10:00:00,60.8,60.86,60.78,60.8,129671.0,58.1526,58.2099,58.1334,58.1526,129671.0
2024-02-22 10:05:00,60.8,60.81,60.73,60.75,78148.0,58.1526,58.1621,58.0856,58.1047,78148.0
2024-02-22 10:10:00,60.75,60.78,60.68,60.7,68707.0,58.1047,58.1334,58.0378,58.0569,68707.0
2024-02-22 10:15:00,60.7,60.73,60.6,60.63,245510.0,58.0569,58.0856,57.9613,57.99,245510.0
2024-02-22 10:20:00,60.63,60.67,60.57,60.65,296620.0,57.99,58.0282,57.9326,58.0091,296620.0
2024-02-22 10:25:00,60.65,60.74,60.64,60.73,104170.0,58.0091,58.0952,57.9995,58.0856,104170.0
2024-02-22 10:30:00,60.72,60.81,60.7,60.8,104185.0,58.076,58.1621,58.0569,58.1526,104185.0
2024-02-22 10:35:00,60.79,60.84,60.78,60.82,106532.0,58.143,58.1908,58.1334,58.1717,106532.0
2024-02-22 10:40:00,60.82,60.96,60.82,60.93,64699.0,58.1717,58.3056,58.1717,58.2769,64699.0
2024-02-22 10:45:00,60.94,60.97,60.87,60.93,51575.0,58.2865,58.3152,58.2195,58.2769,51575.0
2024-02-22 10:50:00,60.92,60.92,60.84,60.88,85889.0,58.2673,58.2673,58.1908,58.2291,85889.0
2024-02-22 10:55:00,60.88,60.95,60.85,60.94,53751.0,58.2291,58.296,58.2004,58.2865,53751.0
2024-02-22 11:00:00,60.94,60.96,60.91,60.94,84386.0,58.2865,58.3056,58.2578,58.2865,84386.0
2024-02-22 11:05:00,60.93,60.94,60.87,60.91,49317.0,58.2769,58.2865,58.2195,58.2578,49317.0
2024-02-22 11:10:00,60.91,60.97,60.89,60.93,96911.0,58.2578,58.3152,58.2386,58.2769,96911.0
2024-02-22 11:15:00,60.93,60.96,60.87,60.88,48199.0,58.2769,58.3056,58.2195,58.2291,48199.0
2024-02-22 11:20:00,60.88,60.91,60.84,60.88,62918.0,58.2291,58.2578,58.1908,58.2291,62918.0
2024-02-22 11:25:00,60.88,60.89,60.84,60.88,54613.0,58.2291,58.2386,58.1908,58.2291,54613.0
2024-02-22 11:30:00,60.88,60.9,60.84,60.84,60617.0,58.2291,58.2482,58.1908,58.1908,60617.0
2024-02-22 11:35:00,60.85,60.91,60.83,60.9,49937.0,58.2004,58.2578,58.1812,58.2482,49937.0
2024-02-22 11:40:00,60.9,60.96,60.87,60.96,28151.0,58.2482,58.3056,58.2195,58.3056,28151.0
2024-02-22 11:45:00,60.96,60.96,60.86,60.87,46103.0,58.3056,58.3056,58.2099,58.2195,46103.0
2024-02-22 11:50:00,60.87,60.94,60.86,60.93,49513.0,58.2195,58.2865,58.2099,58.2769,49513.0
2024-02-22 11:55:00,60.94,60.95,60.91,60.93,59687.0,58.2865,58.296,58.2578,58.2769,59687.0
2024-02-22 12:00:00,60.93,60.94,60.89,60.92,113136.0,58.2769,58.2865,58.2386,58.2673,113136.0
2024-02-22 12:05:00,60.92,60.93,60.9,60.91,39221.0,58.2673,58.2769,58.2482,58.2578,39221.0
2024-02-22 12:10:00,60.9,60.94,60.9,60.92,40240.0,58.2482,58.2865,58.2482,58.2673,40240.0
2024-02-22 12:15:00,60.91,60.94,60.89,60.94,51557.0,58.2578,58.2865,58.2386,58.2865,51557.0
2024-02-22 12:20:00,60.94,60.95,60.91,60.95,53005.0,58.2865,58.296,58.2578,58.296,53005.0
2024-02-22 12:25:00,60.95,60.96,60.93,60.93,27759.0,58.296,58.3056,58.2769,58.2769,27759.0
2024-02-22 12:30:00,60.94,60.95,60.9,60.91,37907.0,58.2865,58.296,58.2482,58.2578,37907.0
2024-02-22 12:35:00,60.91,60.92,60.88,60.89,46281.0,58.2578,58.2673,58.2291,58.2386,46281.0
2024-02-22 12:40:00,60.89,60.91,60.88,60.88,37773.0,58.2386,58.2578,58.2291,58.2291,37773.0
2024-02-22 12:45:00,60.88,60.91,60.88,60.9,33990.0,58.2291,58.2578,58.2291,58.2482,33990.0
2024-02-22 12:50:00,60.9,60.91,60.86,60.88,62345.0,58.2482,58.2578,58.2099,58.2291,62345.0
2024-02-22 12:55:00,60.87,60.9,60.85,60.86,60088.0,58.2195,58.2482,58.2004,58.2099,60088.0
2024-02-22 13:00:00,60.86,60.9,60.85,60.88,45749.0,58.2099,58.2482,58.2004,58.2291,45749.0
2024-02-22 13:05:00,60.87,60.88,60.85,60.86,50215.0,58.2195,58.2291,58.2004,58.2099,50215.0
2024-02-22 13:10:00,60.87,60.88,60.84,60.87,57090.0,58.2195,58.2291,58.1908,58.2195,57090.0
2024-02-22 13:15:00,60.87,60.91,60.85,60.91,52297.0,58.2195,58.2578,58.2004,58.2578,52297.0
2024-02-22 13:20:00,60.91,60.95,60.9,60.95,53424.0,58.2578,58.296,58.2482,58.296,53424.0
2024-02-22 13:25:00,60.95,60.96,60.94,60.95,65358.0,58.296,58.3056,58.2865,58.296,65358.0
2024-02-22 13:30:00,60.95,61.04,60.94,61.04,103908.0,58.296,58.3821,58.2865,58.3821,103908.0
2024-02-22 13:35:00,61.03,61.04,60.99,61.04,35484.0,58.3725,58.3821,58.3343,58.3821,35484.0
2024-02-22 13:40:00,61.04,61.05,61.02,61.05,48993.0,58.3821,58.3917,58.363,58.3917,48993.0
2024-02-22 13:45:00,61.05,61.05,60.99,60.99,44008.0,58.3917,58.3917,58.3343,58.3343,44008.0
2024-02-22 13:50:00,61.0,61.0,60.97,60.99,40631.0,58.3438,58.3438,58.3152,58.3343,40631.0
2024-02-22 13:55:00,61.0,61.01,60.98,61.0,48370.0,58.3438,58.3534,58.3247,58.3438,48370.0
2024-02-22 14:00:00,61.0,61.08,60.99,61.06,170787.0,58.3438,58.4204,58.3343,58.4012,170787.0
2024-02-22 14:05:00,61.07,61.11,61.05,61.11,59168.0,58.4108,58.4491,58.3917,58.4491,59168.0
2024-02-22 14:10:00,61.11,61.12,61.07,61.11,71642.0,58.4491,58.4586,58.4108,58.4491,71642.0
2024-02-22 14:15:00,61.11,61.16,61.09,61.16,85093.0,58.4491,58.4969,58.4299,58.4969,85093.0
2024-02-22 14:20:00,61.16,61.18,61.13,61.18,60775.0,58.4969,58.516,58.4682,58.516,60775.0
2024-02-22 14:25:00,61.18,61.19,61.13,61.15,46157.0,58.516,58.5256,58.4682,58.4873,46157.0
2024-02-22 14:30:00,61.15,61.16,61.1,61.12,52602.0,58.4873,58.4969,58.4395,58.4586,52602.0
2024-02-22 14:35:00,61.13,61.16,61.12,61.16,38473.0,58.4682,58.4969,58.4586,58.4969,38473.0
2024-02-22 14:40:00,61.16,61.18,61.13,61.17,56499.0,58.4969,58.516,58.4682,58.5064,56499.0
2024-02-22 14:45:00,61.17,61.18,61.12,61.16,55097.0,58.5064,58.516,58.4586,58.4969,55097.0
2024-02-22 14:50:00,61.16,61.18,61.14,61.17,47167.0,58.4969,58.516,58.4777,58.5064,47167.0
2024-02-22 14:55:00,61.16,61.19,61.14,61.16,81246.0,58.4969,58.5256,58.4777,58.4969,81246.0
2024-02-22 15:00:00,61.16,61.2,61.16,61.2,58346.0,58.4969,58.5351,58.4969,58.5351,58346.0
2024-02-22 15:05:00,61.19,61.2,61.14,61.19,104518.0,58.5256,58.5351,58.4777,58.5256,104518.0
2024-02-22 15:10:00,61.19,61.2,61.16,61.19,73431.0,58.5256,58.5351,58.4969,58.5256,73431.0
2024-02-22 15:15:00,61.19,61.22,61.16,61.18,92802.0,58.5256,58.5543,58.4969,58.516,92802.0
2024-02-22 15:20:00,61.18,61.2,61.15,61.18,68669.0,58.516,58.5351,58.4873,58.516,68669.0
2024-02-22 15:25:00,61.18,61.18,61.14,61.17,116436.0,58.516,58.516,58.4777,58.5064,116436.0
2024-02-22 15:30:00,61.17,61.17,61.12,61.17,83460.0,58.5064,58.5064,58.4586,58.5064,83460.0
2024-02-22 15:35:00,61.16,61.18,61.13,61.14,103850.0,58.4969,58.516,58.4682,58.4777,103850.0
2024-02-22 15:40:00,61.14,61.17,61.13,61.16,120486.0,58.4777,58.5064,58.4682,58.4969,120486.0
2024-02-22 15:45:00,61.16,61.18,61.15,61.17,125631.0,58.4969,58.516,58.4873,58.5064,125631.0
2024-02-22 15:50:00,61.17,61.18,61.15,61.18,215561.0,58.5064,58.516,58.4873,58.516,215561.0
2024-02-22 15:55:00,61.18,61.25,61.14,61.15,737302.0,58.516,58.583,58.4777,58.4873,737302.0
2024-02-23 09:30:00,61.09,61.2,61.0,61.07,382212.0,58.4299,58.5351,58.3438,58.4108,382212.0
2024-02-23 09:35:00,61.07,61.17,61.01,61.17,151816.0,58.4108,58.5064,58.3534,58.5064,151816.0
2024-02-23 09:40:00,61.17,61.26,61.13,61.26,88199.0,58.5064,58.5925,58.4682,58.5925,88199.0
2024-02-23 09:45:00,61.25,61.44,61.24,61.43,171074.0,58.583,58.7647,58.5734,58.7551,171074.0
2024-02-23 09:50:00,61.43,61.44,61.31,61.32,99360.0,58.7551,58.7647,58.6403,58.6499,99360.0
2024-02-23 09:55:00,61.32,61.48,61.31,61.48,136863.0,58.6499,58.8029,58.6403,58.8029,136863.0
2024-02-23 10:00:00,61.48,61.5,61.42,61.48,130113.0,58.8029,58.8221,58.7456,58.8029,130113.0
2024-02-23 10:05:00,61.49,61.62,61.49,61.55,248373.0,58.8125,58.9368,58.8125,58.8699,248373.0
2024-02-23 10:10:00,61.55,61.59,61.52,61.52,61990.0,58.8699,58.9082,58.8412,58.8412,61990.0
2024-02-23 10:15:00,61.52,61.55,61.47,61.5,86371.0,58.8412,58.8699,58.7934,58.8221,86371.0
2024-02-23 10:20:00,61.51,61.59,61.48,61.57,76908.0,58.8316,58.9082,58.8029,58.889,76908.0
2024-02-23 10:25:00,61.56,61.58,61.54,61.55,61332.0,58.8795,58.8986,58.8603,58.8699,61332.0
2024-02-23 10:30:00,61.55,61.58,61.54,61.55,54741.0,58.8699,58.8986,58.8603,58.8699,54741.0
2024-02-23 10:35:00,61.55,61.55,61.42,61.43,73896.0,58.8699,58.8699,58.7456,58.7551,73896.0
2024-02-23 10:40:00,61.43,61.53,61.42,61.51,76752.0,58.7551,58.8508,58.7456,58.8316,76752.0
2024-02-23 10:45:00,61.5,61.5,61.41,61.45,70002.0,58.8221,58.8221,58.736,58.7743,70002.0
2024-02-23 10:50:00,61.45,61.45,61.34,61.35,62197.0,58.7743,58.7743,58.669,58.6786,62197.0
2024-02-23 10:55:00,61.34,61.42,61.33,61.37,111524.0,58.669,58.7456,58.6595,58.6977,111524.0
2024-02-23 11:00:00,61.38,61.41,61.33,61.36,63322.0,58.7073,58.736,58.6595,58.6882,63322.0
2024-02-23 11:05:00,61.36,61.44,61.34,61.34,86688.0,58.6882,58.7647,58.669,58.669,86688.0
2024-02-23 11:10:00,61.35,61.36,61.29,61.3,115098.0,58.6786,58.6882,58.6212,58.6308,115098.0
2024-02-23 11:15:00,61.3,61.3,61.26,61.29,76571.0,58.6308,58.6308,58.5925,58.6212,76571.0
2024-02-23 11:20:00,61.3,61.33,61.26,61.28,99669.0,58.6308,58.6595,58.5925,58.6117,99669.0
2024-02-23 11:25:00,61.28,61.28,61.2,61.21,73558.0,58.6117,58.6117,58.5351,58.5447,73558.0
2024-02-23 11:30:00,61.2,61.23,61.19,61.22,113130.0,58.5351,58.5638,58.5256,58.5543,113130.0
2024-02-23 11:35:00,61.21,61.3,61.2,61.29,79371.0,58.5447,58.6308,58.5351,58.6212,79371.0
2024-02-23 11:40:00,61.29,61.3,61.25,61.25,56872.0,58.6212,58.6308,58.583,58.583,56872.0
2024-02-23 11:45:00,61.25,61.31,61.24,61.29,113653.0,58.583,58.6403,58.5734,58.6212,113653.0
2024-02-23 11:50:00,61.29,61.29,61.26,61.28,47008.0,58.6212,58.6212,58.5925,58.6117,47008.0
2024-02-23 11:55:00,61.28,61.29,61.21,61.22,64864.0,58.6117,58.6212,58.5447,58.5543,64864.0
2024-02-23 12:00:00,61.22,61.24,61.21,61.22,39555.0,58.5543,58.5734,58.5447,58.5543,39555.0
2024-02-23 12:05:00,61.21,61.24,61.16,61.23,76673.0,58.5447,58.5734,58.4969,58.5638,76673.0
2024-02-23 12:10:00,61.23,61.24,61.18,61.21,83162.0,58.5638,58.5734,58.516,58.5447,83162.0
2024-02-23 12:15:00,61.21,61.23,61.19,61.22,56088.0,58.5447,58.5638,58.5256,58.5543,56088.0
2024-02-23 12:20:00,61.21,61.26,61.2,61.23,56242.0,58.5447,58.5925,58.5351,58.5638,56242.0
2024-02-23 12:25:00,61.23,61.24,61.2,61.22,46184.0,58.5638,58.5734,58.5351,58.5543,46184.0
2024-02-23 12:30:00,61.23,61.24,61.2,61.22,42740.0,58.5638,58.5734,58.5351,58.5543,42740.0
2024-02-23 12:35:00,61.22,61.22,61.16,61.17,65804.0,58.5543,58.5543,58.4969,58.5064,65804.0
2024-02-23 12:40:00,61.17,61.18,61.14,61.17,71768.0,58.5064,58.516,58.4777,58.5064,71768.0
2024-02-23 12:45:00,61.16,61.18,61.14,61.14,43861.0,58.4969,58.516,58.4777,58.4777,43861.0
2024-02-23 12:50:00,61.14,61.16,61.13,61.15,56333.0,58.4777,58.4969,58.4682,58.4873,56333.0
2024-02-23 12:55:00,61.14,61.16,61.1,61.11,96581.0,58.4777,58.4969,58.4395,58.4491,96581.0
2024-02-23 13:00:00,61.11,61.16,61.1,61.15,114296.0,58.4491,58.4969,58.4395,58.4873,114296.0
2024-02-23 13:05:00,61.15,61.15,61.12,61.13,39182.0,58.4873,58.4873,58.4586,58.4682,39182.0
2024-02-23 13:10:00,61.12,61.16,61.11,61.16,39963.0,58.4586,58.4969,58.4491,58.4969,39963.0
2024-02-23 13:15:00,61.15,61.19,61.15,61.17,28803.0,58.4873,58.5256,58.4873,58.5064,28803.0
2024-02-23 13:20:00,61.17,61.19,61.16,61.18,38562.0,58.5064,58.5256,58.4969,58.516,38562.0
2024-02-23 13:25:00,61.17,61.2,61.17,61.2,60211.0,58.5064,58.5351,58.5064,58.5351,60211.0
2024-02-23 13:30:00,61.2,61.21,61.18,61.19,44871.0,58.5351,58.5447,58.516,58.5256,44871.0
2024-02-23 13:35:00,61.2,61.23,61.17,61.23,55889.0,58.5351,58.5638,58.5064,58.5638,55889.0
2024-02-23 13:40:00,61.22,61.23,61.19,61.22,58768.0,58.5543,58.5638,58.5256,58.5543,58768.0
2024-02-23 13:45:00,61.22,61.22,61.18,61.19,45804.0,58.5543,58.5543,58.516,58.5256,45804.0
2024-02-23 13:50:00,61.19,61.22,61.18,61.22,47390.0,58.5256,58.5543,58.516,58.5543,47390.0
2024-02-23 13:55:00,61.22,61.23,61.19,61.2,50763.0,58.5543,58.5638,58.5256,58.5351,50763.0
2024-02-23 14:00:00,61.2,61.21,61.18,61.2,85985.0,58.5351,58.5447,58.516,58.5351,85985.0
2024-02-23 14:05:00,61.2,61.21,61.18,61.21,75818.0,58.5351,58.5447,58.516,58.5447,75818.0
2024-02-23 14:10:00,61.2,61.22,61.18,61.19,49341.0,58.5351,58.5543,58.516,58.5256,49341.0
2024-02-23 14:15:00,61.2,61.2,61.17,61.19,93534.0,58.5351,58.5351,58.5064,58.5256,93534.0
2024-02-23 14:20:00,61.2,61.24,61.19,61.23,91261.0,58.5351,58.5734,58.5256,58.5638,91261.0
2024-02-23 14:25:00,61.24,61.27,61.23,61.23,42235.0,58.5734,58.6021,58.5638,58.5638,42235.0
2024-02-23 14:30:00,61.23,61.26,61.23,61.25,40170.0,58.5638,58.5925,58.5638,58.583,40170.0
2024-02-23 14:35:00,61.26,61.29,61.25,61.28,54642.0,58.5925,58.6212,58.583,58.6117,54642.0
2024-02-23 14:40:00,61.28,61.3,61.27,61.28,70700.0,58.6117,58.6308,58.6021,58.6117,70700.0
2024-02-23 14:45:00,61.28,61.29,61.26,61.28,110207.0,58.6117,58.6212,58.5925,58.6117,110207.0
2024-02-23 14:50:00,61.27,61.33,61.27,61.32,82714.0,58.6021,58.6595,58.6021,58.6499,82714.0
2024-02-23 14:55:00,61.33,61.36,61.32,61.36,44753.0,58.6595,58.6882,58.6499,58.6882,44753.0
2024-02-23 15:00:00,61.36,61.41,61.35,61.4,68466.0,58.6882,58.736,58.6786,58.7264,68466.0
2024-02-23 15:05:00,61.39,61.41,61.34,61.35,125717.0,58.7169,58.736,58.669,58.6786,125717.0
2024-02-23 15:10:00,61.35,61.39,61.34,61.39,70031.0,58.6786,58.7169,58.669,58.7169,70031.0
2024-02-23 15:15:00,61.38,61.4,61.34,61.35,50514.0,58.7073,58.7264,58.669,58.6786,50514.0
2024-02-23 15:20:00,61.35,61.38,61.35,61.36,48333.0,58.6786,58.7073,58.6786,58.6882,48333.0
2024-02-23 15:25:00,61.37,61.39,61.36,61.38,54734.0,58.6977,58.7169,58.6882,58.7073,54734.0
2024-02-23 15:30:00,61.38,61.39,61.34,61.36,70846.0,58.7073,58.7169,58.669,58.6882,70846.0
2024-02-23 15:35:00,61.36,61.36,61.33,61.36,73750.0,58.6882,58.6882,58.6595,58.6882,73750.0
2024-02-23 15:40:00,61.36,61.36,61.29,61.3,102997.0,58.6882,58.6882,58.6212,58.6308,102997.0
2024-02-23 15:45:00,61.3,61.37,61.29,61.37,160045.0,58.6308,58.6977,58.6212,58.6977,160045.0
2024-02-23 15:50:00,61.37,61.39,61.3,61.32,183895.0,58.6977,58.7169,58.6308,58.6499,183895.0
2024-02-23 15:55:00,61.32,61.33,61.18,61.18,800566.0,58.6499,58.6595,58.516,58.516,800566.0
2024-02-26 09:30:00,61.24,61.27,60.96,61.13,352377.0,58.5734,58.6021,58.3056,58.4682,352377.0
2024-02-26 09:35:00,61.12,61.17,61.03,61.07,53432.0,58.4586,58.5064,58.3725,58.4108,53432.0
2024-02-26 09:40:00,61.07,61.18,61.06,61.18,41040.0,58.4108,58.516,58.4012,58.516,41040.0
2024-02-26 09:45:00,61.18,61.23,61.15,61.17,96514.0,58.516,58.5638,58.4873,58.5064,96514.0
2024-02-26 09:50:00,61.16,61.22,61.14,61.21,88602.0,58.4969,58.5543,58.4777,58.5447,88602.0
2024-02-26 09:55:00,61.21,61.21,61.13,61.18,71013.0,58.5447,58.5447,58.4682,58.516,71013.0
2024-02-26 10:00:00,61.17,61.22,61.14,61.2,94623.0,58.5064,58.5543,58.4777,58.5351,94623.0
2024-02-26 10:05:00,61.19,61.21,61.17,61.2,64883.0,58.5256,58.5447,58.5064,58.5351,64883.0
2024-02-26 10:10:00,61.2,61.24,61.15,61.18,48427.0,58.5351,58.5734,58.4873,58.516,48427.0
2024-02-26 10:15:00,61.18,61.19,61.06,61.07,76875.0,58.516,58.5256,58.4012,58.4108,76875.0
2024-02-26 10:20:00,61.06,61.1,61.01,61.1,63317.0,58.4012,58.4395,58.3534,58.4395,63317.0
2024-02-26 10:25:00,61.09,61.15,61.08,61.15,43863.0,58.4299,58.4873,58.4204,58.4873,43863.0
2024-02-26 10:30:00,61.15,61.2,61.14,61.18,92592.0,58.4873,58.5351,58.4777,58.516,92592.0
2024-02-26 10:35:00,61.18,61.19,61.12,61.13,53799.0,58.516,58.5256,58.4586,58.4682,53799.0
2024-02-26 10:40:00,61.13,61.15,61.08,61.09,66942.0,58.4682,58.4873,58.4204,58.4299,66942.0
2024-02-26 10:45:00,61.09,61.11,61.03,61.04,48234.0,58.4299,58.4491,58.3725,58.3821,48234.0
2024-02-26 10:50:00,61.03,61.03,60.98,61.01,62005.0,58.3725,58.3725,58.3247,58.3534,62005.0
2024-02-26 10:55:00,61.01,61.03,60.98,61.03,54807.0,58.3534,58.3725,58.3247,58.3725,54807.0
2024-02-26 11:00:00,61.03,61.05,61.01,61.02,50384.0,58.3725,58.3917,58.3534,58.363,50384.0
2024-02-26 11:05:00,61.03,61.07,61.01,61.05,30856.0,58.3725,58.4108,58.3534,58.3917,30856.0
2024-02-26 11:10:00,61.05,61.06,61.01,61.05,44989.0,58.3917,58.4012,58.3534,58.3917,44989.0
2024-02-26 11:15:00,61.05,61.12,61.04,61.11,77769.0,58.3917,58.4586,58.3821,58.4491,77769.0
2024-02-26 11:20:00,61.1,61.13,61.09,61.12,91442.0,58.4395,58.4682,58.4299,58.4586,91442.0
2024-02-26 11:25:00,61.12,61.14,61.09,61.12,68594.0,58.4586,58.4777,58.4299,58.4586,68594.0
2024-02-26 11:30:00,61.12,61.14,61.08,61.09,52577.0,58.4586,58.4777,58.4204,58.4299,52577.0
2024-02-26 11:35:00,61.09,61.09,61.05,61.08,46910.0,58.4299,58.4299,58.3917,58.4204,46910.0
2024-02-26 11:40:00,61.08,61.09,61.04,61.04,45585.0,58.4204,58.4299,58.3821,58.3821,45585.0
2024-02-26 11:45:00,61.04,61.06,61.01,61.05,45371.0,58.3821,58.4012,58.3534,58.3917,45371.0
2024-02-26 11:50:00,61.06,61.09,61.05,61.08,38869.0,58.4012,58.4299,58.3917,58.4204,38869.0
2024-02-26 11:55:00,61.08,61.1,61.07,61.08,39548.0,58.4204,58.4395,58.4108,58.4204,39548.0
2024-02-26 12:00:00,61.08,61.08,60.97,61.0,236200.0,58.4204,58.4204,58.3152,58.3438,236200.0
2024-02-26 12:05:00,61.0,61.01,60.94,60.96,53506.0,58.3438,58.3534,58.2865,58.3056,53506.0
2024-02-26 12:10:00,60.96,60.97,60.92,60.94,52933.0,58.3056,58.3152,58.2673,58.2865,52933.0
2024-02-26 12:15:00,60.94,60.95,60.91,60.94,48708.0,58.2865,58.296,58.2578,58.2865,48708.0
2024-02-26 12:20:00,60.94,60.95,60.9,60.93,32439.0,58.2865,58.296,58.2482,58.2769,32439.0
2024-02-26 12:25:00,60.93,60.98,60.92,60.98,29575.0,58.2769,58.3247,58.2673,58.3247,29575.0
2024-02-26 12:30:00,60.98,60.98,60.94,60.98,52338.0,58.3247,58.3247,58.2865,58.3247,52338.0
2024-02-26 12:35:00,60.98,60.99,60.95,60.98,29374.0,58.3247,58.3343,58.296,58.3247,29374.0
2024-02-26 12:40:00,60.98,60.99,60.92,60.93,43369.0,58.3247,58.3343,58.2673,58.2769,43369.0
2024-02-26 12:45:00,60.93,60.96,60.92,60.96,28883.0,58.2769,58.3056,58.2673,58.3056,28883.0
2024-02-26 12:50:00,60.96,60.96,60.9,60.92,47228.0,58.3056,58.3056,58.2482,58.2673,47228.0
2024-02-26 12:55:00,60.92,60.93,60.9,60.91,55514.0,58.2673,58.2769,58.2482,58.2578,55514.0
2024-02-26 13:00:00,60.91,60.93,60.85,60.85,94924.0,58.2578,58.2769,58.2004,58.2004,94924.0
2024-02-26 13:05:00,60.86,60.91,60.84,60.9,56541.0,58.2099,58.2578,58.1908,58.2482,56541.0
2024-02-26 13:10:00,60.9,60.91,60.89,60.91,42380.0,58.2482,58.2578,58.2386,58.2578,42380.0
2024-02-26 13:15:00,60.9,60.94,60.9,60.9,83623.0,58.2482,58.2865,58.2482,58.2482,83623.0
2024-02-26 13:20:00,60.9,60.91,60.84,60.85,53908.0,58.2482,58.2578,58.1908,58.2004,53908.0
2024-02-26 13:25:00,60.84,60.84,60.79,60.83,69669.0,58.1908,58.1908,58.143,58.1812,69669.0
2024-02-26 13:30:00,60.82,60.84,60.8,60.8,61745.0,58.1717,58.1908,58.1526,58.1526,61745.0
2024-02-26 13:35:00,60.81,60.84,60.77,60.84,52962.0,58.1621,58.1908,58.1239,58.1908,52962.0
2024-02-26 13:40:00,60.84,60.88,60.83,60.88,55242.0,58.1908,58.2291,58.1812,58.2291,55242.0
2024-02-26 13:45:00,60.88,60.89,60.82,60.83,61583.0,58.2291,58.2386,58.1717,58.1812,61583.0
2024-02-26 13:50:00,60.83,60.83,60.8,60.81,75808.0,58.1812,58.1812,58.1526,58.1621,75808.0
2024-02-26 13:55:00,60.8,60.82,60.79,60.8,29617.0,58.1526,58.1717,58.143,58.1526,29617.0
2024-02-26 14:00:00,60.8,60.85,60.8,60.85,38839.0,58.1526,58.2004,58.1526,58.2004,38839.0
2024-02-26 14:05:00,60.85,60.88,60.81,60.83,82979.0,58.2004,58.2291,58.1621,58.1812,82979.0
2024-02-26 14:10:00,60.82,60.82,60.72,60.72,83042.0,58.1717,58.1717,58.076,58.076,83042.0
2024-02-26 14:15:00,60.72,60.72,60.67,60.71,57220.0,58.076,58.076,58.0282,58.0665,57220.0
2024-02-26 14:20:00,60.71,60.71,60.66,60.67,69839.0,58.0665,58.0665,58.0186,58.0282,69839.0
2024-02-26 14:25:00,60.67,60.71,60.66,60.71,53296.0,58.0282,58.0665,58.0186,58.0665,53296.0
2024-02-26 14:30:00,60.71,60.76,60.7,60.76,96973.0,58.0665,58.1143,58.0569,58.1143,96973.0
2024-02-26 14:35:00,60.76,60.77,60.71,60.71,62701.0,58.1143,58.1239,58.0665,58.0665,62701.0
2024-02-26 14:40:00,60.71,60.74,60.68,60.73,61533.0,58.0665,58.0952,58.0378,58.0856,61533.0
2024-02-26 14:45:00,60.74,60.77,60.73,60.77,37713.0,58.0952,58.1239,58.0856,58.1239,37713.0
2024-02-26 14:50:00,60.77,60.8,60.75,60.8,34075.0,58.1239,58.1526,58.1047,58.1526,34075.0
2024-02-26 14:55:00,60.79,60.8,60.75,60.77,59857.0,58.143,58.1526,58.1047,58.1239,59857.0
2024-02-26 15:00:00,60.77,60.81,60.76,60.78,59790.0,58.1239,58.1621,58.1143,58.1334,59790.0
2024-02-26 15:05:00,60.78,60.82,60.77,60.82,31602.0,58.1334,58.1717,58.1239,58.1717,31602.0
2024-02-26 15:10:00,60.81,60.82,60.77,60.79,55648.0,58.1621,58.1717,58.1239,58.143,55648.0
2024-02-26 15:15:00,60.79,60.84,60.79,60.82,70836.0,58.143,58.1908,58.143,58.1717,70836.0
2024-02-26 15:20:00,60.82,60.83,60.8,60.8,96472.0,58.1717,58.1812,58.1526,58.1526,96472.0
2024-02-26 15:25:00,60.8,60.84,60.8,60.84,32202.0,58.1526,58.1908,58.1526,58.1908,32202.0
2024-02-26 15:30:00,60.84,60.88,60.84,60.86,112745.0,58.1908,58.2291,58.1908,58.2099,112745.0
2024-02-26 15:35:00,60.86,60.88,60.84,60.87,90207.0,58.2099,58.2291,58.1908,58.2195,90207.0
2024-02-26 15:40:00,60.87,60.9,60.85,60.87,102278.0,58.2195,58.2482,58.2004,58.2195,102278.0
2024-02-26 15:45:00,60.88,60.89,60.82,60.86,272280.0,58.2291,58.2386,58.1717,58.2099,272280.0
2024-02-26 15:50:00,60.86,60.87,60.79,60.8,285989.0,58.2099,58.2195,58.143,58.1526,285989.0
2024-02-26 15:55:00,60.8,60.82,60.7,60.71,675697.0,58.1526,58.1717,58.0569,58.0665,675697.0
2024-02-27 09:30:00,60.54,60.67,60.52,60.53,277579.0,57.9039,58.0282,57.8847,57.8943,277579.0
2024-02-27 09:35:00,60.53,60.62,60.47,60.58,101614.0,57.8943,57.9804,57.8369,57.9421,101614.0
2024-02-27 09:40:00,60.58,60.73,60.53,60.65,120964.0,57.9421,58.0856,57.8943,58.0091,120964.0
2024-02-27 09:45:00,60.65,60.77,60.65,60.71,100636.0,58.0091,58.1239,58.0091,58.0665,100636.0
2024-02-27 09:50:00,60.72,60.78,60.66,60.66,75854.0,58.076,58.1334,58.0186,58.0186,75854.0
2024-02-27 09:55:00,60.66,60.66,60.55,60.58,53724.0,58.0186,58.0186,57.9134,57.9421,53724.0
2024-02-27 10:00:00,60.58,60.59,60.52,60.53,121056.0,57.9421,57.9517,57.8847,57.8943,121056.0
2024-02-27 10:05:00,60.52,60.54,60.47,60.5,70476.0,57.8847,57.9039,57.8369,57.8656,70476.0
2024-02-27 10:10:00,60.51,60.57,60.5,60.52,81669.0,57.8752,57.9326,57.8656,57.8847,81669.0
2024-02-27 10:15:00,60.51,60.56,60.49,60.5,89803.0,57.8752,57.923,57.8561,57.8656,89803.0
2024-02-27 10:20:00,60.49,60.52,60.48,60.51,46017.0,57.8561,57.8847,57.8465,57.8752,46017.0
2024-02-27 10:25:00,60.5,60.56,60.49,60.53,62874.0,57.8656,57.923,57.8561,57.8943,62874.0
2024-02-27 10:30:00,60.54,60.54,60.48,60.52,63011.0,57.9039,57.9039,57.8465,57.8847,63011.0
2024-02-27 10:35:00,60.52,60.54,60.47,60.54,52210.0,57.8847,57.9039,57.8369,57.9039,52210.0
2024-02-27 10:40:00,60.55,60.55,60.5,60.53,63896.0,57.9134,57.9134,57.8656,57.8943,63896.0
2024-02-27 10:45:00,60.53,60.55,60.47,60.49,49956.0,57.8943,57.9134,57.8369,57.8561,49956.0
2024-02-27 10:50:00,60.48,60.54,60.48,60.53,62192.0,57.8465,57.9039,57.8465,57.8943,62192.0
2024-02-27 10:55:00,60.53,60.54,60.48,60.48,44343.0,57.8943,57.9039,57.8465,57.8465,44343.0
2024-02-27 11:00:00,60.48,60.51,60.45,60.5,78048.0,57.8465,57.8752,57.8178,57.8656,78048.0
2024-02-27 11:05:00,60.5,60.51,60.46,60.48,38387.0,57.8656,57.8752,57.8274,57.8465,38387.0
2024-02-27 11:10:00,60.48,60.49,60.44,60.44,30454.0,57.8465,57.8561,57.8082,57.8082,30454.0
2024-02-27 11:15:00,60.45,60.48,60.44,60.46,60857.0,57.8178,57.8465,57.8082,57.8274,60857.0
2024-02-27 11:20:00,60.46,60.48,60.44,60.46,38941.0,57.8274,57.8465,57.8082,57.8274,38941.0
2024-02-27 11:25:00,60.45,60.49,60.45,60.48,63722.0,57.8178,57.8561,57.8178,57.8465,63722.0
2024-02-27 11:30:00,60.47,60.53,60.47,60.49,70693.0,57.8369,57.8943,57.8369,57.8561,70693.0
2024-02-27 11:35:00,60.49,60.5,60.45,60.46,34562.0,57.8561,57.8656,57.8178,57.8274,34562.0
2024-02-27 11:40:00,60.46,60.48,60.44,60.46,58515.0,57.8274,57.8465,57.8082,57.8274,58515.0
2024-02-27 11:45:00,60.46,60.47,60.43,60.46,41366.0,57.8274,57.8369,57.7987,57.8274,41366.0
2024-02-27 11:50:00,60.46,60.47,60.41,60.42,35623.0,57.8274,57.8369,57.7795,57.7891,35623.0
2024-02-27 11:55:00,60.42,60.44,60.41,60.44,40908.0,57.7891,57.8082,57.7795,57.8082,40908.0
2024-02-27 12:00:00,60.44,60.46,60.41,60.43,48614.0,57.8082,57.8274,57.7795,57.7987,48614.0
2024-02-27 12:05:00,60.43,60.43,60.4,60.41,41100.0,57.7987,57.7987,57.77,57.7795,41100.0
2024-02-27 12:10:00,60.4,60.41,60.37,60.38,67393.0,57.77,57.7795,57.7413,57.7508,67393.0
2024-02-27 12:15:00,60.38,60.39,60.34,60.37,73415.0,57.7508,57.7604,57.7126,57.7413,73415.0
2024-02-27 12:20:00,60.37,60.42,60.36,60.41,73657.0,57.7413,57.7891,57.7317,57.7795,73657.0
2024-02-27 12:25:00,60.41,60.44,60.38,60.42,44509.0,57.7795,57.8082,57.7508,57.7891,44509.0
2024-02-27 12:30:00,60.41,60.48,60.41,60.48,65804.0,57.7795,57.8465,57.7795,57.8465,65804.0
2024-02-27 12:35:00,60.48,60.49,60.44,60.45,75124.0,57.8465,57.8561,57.8082,57.8178,75124.0
2024-02-27 12:40:00,60.44,60.46,60.42,60.43,118085.0,57.8082,57.8274,57.7891,57.7987,118085.0
2024-02-27 12:45:00,60.43,60.46,60.42,60.45,55496.0,57.7987,57.8274,57.7891,57.8178,55496.0
2024-02-27 12:50:00,60.45,60.46,60.43,60.45,72528.0,57.8178,57.8274,57.7987,57.8178,72528.0
2024-02-27 12:55:00,60.45,60.47,60.42,60.43,103336.0,57.8178,57.8369,57.7891,57.7987,103336.0
2024-02-27 13:00:00,60.42,60.45,60.39,60.42,116127.0,57.7891,57.8178,57.7604,57.7891,116127.0
2024-02-27 13:05:00,60.42,60.42,60.37,60.4,56147.0,57.7891,57.7891,57.7413,57.77,56147.0
2024-02-27 13:10:00,60.4,60.4,60.31,60.31,57481.0,57.77,57.77,57.6839,57.6839,57481.0
2024-02-27 13:15:00,60.32,60.36,60.31,60.34,54989.0,57.6935,57.7317,57.6839,57.7126,54989.0
2024-02-27 13:20:00,60.33,60.39,60.33,60.38,59752.0,57.703,57.7604,57.703,57.7508,59752.0
2024-02-27 13:25:00,60.38,60.4,60.35,60.36,21378.0,57.7508,57.77,57.7221,57.7317,21378.0
2024-02-27 13:30:00,60.35,60.37,60.34,60.35,17352.0,57.7221,57.7413,57.7126,57.7221,17352.0
2024-02-27 13:35:00,60.36,60.38,60.35,60.36,26543.0,57.7317,57.7508,57.7221,57.7317,26543.0
2024-02-27 13:40:00,60.37,60.39,60.36,60.36,16302.0,57.7413,57.7604,57.7317,57.7317,16302.0
2024-02-27 13:45:00,60.37,60.39,60.36,60.39,32339.0,57.7413,57.7604,57.7317,57.7604,32339.0
2024-02-27 13:50:00,60.39,60.4,60.35,60.37,38875.0,57.7604,57.77,57.7221,57.7413,38875.0
2024-02-27 13:55:00,60.37,60.38,60.35,60.36,32375.0,57.7413,57.7508,57.7221,57.7317,32375.0
2024-02-27 14:00:00,60.37,60.37,60.33,60.37,31367.0,57.7413,57.7413,57.703,57.7413,31367.0
2024-02-27 14:05:00,60.36,60.36,60.34,60.36,27430.0,57.7317,57.7317,57.7126,57.7317,27430.0
2024-02-27 14:10:00,60.36,60.36,60.29,60.3,75113.0,57.7317,57.7317,57.6648,57.6743,75113.0
2024-02-27 14:15:00,60.3,60.34,60.29,60.3,66055.0,57.6743,57.7126,57.6648,57.6743,66055.0
2024-02-27 14:20:00,60.3,60.32,60.28,60.29,70248.0,57.6743,57.6935,57.6552,57.6648,70248.0
2024-02-27 14:25:00,60.28,60.28,60.21,60.24,97994.0,57.6552,57.6552,57.5882,57.6169,97994.0
2024-02-27 14:30:00,60.23,60.26,60.17,60.19,89043.0,57.6074,57.6361,57.55,57.5691,89043.0
2024-02-27 14:35:00,60.19,60.22,60.17,60.18,164989.0,57.5691,57.5978,57.55,57.5596,164989.0
2024-02-27 14:40:00,60.17,60.19,60.15,60.19,64895.0,57.55,57.5691,57.5309,57.5691,64895.0
2024-02-27 14:45:00,60.19,60.19,60.13,60.14,142273.0,57.5691,57.5691,57.5117,57.5213,142273.0
2024-02-27 14:50:00,60.14,60.16,60.12,60.16,76505.0,57.5213,57.5404,57.5022,57.5404,76505.0
2024-02-27 14:55:00,60.16,60.21,60.15,60.2,45859.0,57.5404,57.5882,57.5309,57.5787,45859.0
2024-02-27 15:00:00,60.2,60.24,60.19,60.23,55828.0,57.5787,57.6169,57.5691,57.6074,55828.0
2024-02-27 15:05:00,60.23,60.24,60.19,60.2,78739.0,57.6074,57.6169,57.5691,57.5787,78739.0
2024-02-27 15:10:00,60.2,60.23,60.18,60.21,85956.0,57.5787,57.6074,57.5596,57.5882,85956.0
2024-02-27 15:15:00,60.21,60.22,60.18,60.19,78582.0,57.5882,57.5978,57.5596,57.5691,78582.0
2024-02-27 15:20:00,60.19,60.23,60.17,60.21,81653.0,57.5691,57.6074,57.55,57.5882,81653.0
2024-02-27 15:25:00,60.22,60.23,60.18,60.18,54332.0,57.5978,57.6074,57.5596,57.5596,54332.0
2024-02-27 15:30:00,60.18,60.21,60.16,60.21,59309.0,57.5596,57.5882,57.5404,57.5882,59309.0
2024-02-27 15:35:00,60.2,60.24,60.19,60.22,65725.0,57.5787,57.6169,57.5691,57.5978,65725.0
2024-02-27 15:40:00,60.21,60.32,60.2,60.3,214347.0,57.5882,57.6935,57.5787,57.6743,214347.0
2024-02-27 15:45:00,60.3,60.33,60.27,60.29,216470.0,57.6743,57.703,57.6456,57.6648,216470.0
2024-02-27 15:50:00,60.29,60.34,60.26,60.34,285733.0,57.6648,57.7126,57.6361,57.7126,285733.0
2024-02-27 15:55:00,60.34,60.38,60.31,60.32,617304.0,57.7126,57.7508,57.6839,57.6935,617304.0
2024-02-28 09:30:00,60.37,60.49,60.27,60.27,368918.0,57.7413,57.8561,57.6456,57.6456,368918.0
2024-02-28 09:35:00,60.27,60.32,60.06,60.08,105456.0,57.6456,57.6935,57.4448,57.4639,105456.0
2024-02-28 09:40:00,60.08,60.14,60.06,60.07,85929.0,57.4639,57.5213,57.4448,57.4543,85929.0
2024-02-28 09:45:00,60.07,60.14,60.06,60.12,123641.0,57.4543,57.5213,57.4448,57.5022,123641.0
2024-02-28 09:50:00,60.13,60.16,60.07,60.08,76142.0,57.5117,57.5404,57.4543,57.4639,76142.0
2024-02-28 09:55:00,60.08,60.12,60.07,60.11,52598.0,57.4639,57.5022,57.4543,57.4926,52598.0
2024-02-28 10:00:00,60.11,60.25,60.1,60.24,86904.0,57.4926,57.6265,57.483,57.6169,86904.0
2024-02-28 10:05:00,60.23,60.33,60.23,60.3,58371.0,57.6074,57.703,57.6074,57.6743,58371.0
2024-02-28 10:10:00,60.31,60.34,60.29,60.33,52611.0,57.6839,57.7126,57.6648,57.703,52611.0
2024-02-28 10:15:00,60.33,60.37,60.3,60.32,47378.0,57.703,57.7413,57.6743,57.6935,47378.0
2024-02-28 10:20:00,60.32,60.33,60.26,60.28,62801.0,57.6935,57.703,57.6361,57.6552,62801.0
2024-02-28 10:25:00,60.29,60.29,60.24,60.27,50108.0,57.6648,57.6648,57.6169,57.6456,50108.0
2024-02-28 10:30:00,60.28,60.35,60.28,60.33,76662.0,57.6552,57.7221,57.6552,57.703,76662.0
2024-02-28 10:35:00,60.33,60.39,60.31,60.32,41763.0,57.703,57.7604,57.6839,57.6935,41763.0
2024-02-28 10:40:00,60.32,60.35,60.29,60.32,65921.0,57.6935,57.7221,57.6648,57.6935,65921.0
2024-02-28 10:45:00,60.32,60.33,60.24,60.26,81931.0,57.6935,57.703,57.6169,57.6361,81931.0
2024-02-28 10:50:00,60.27,60.34,60.25,60.33,77715.0,57.6456,57.7126,57.6265,57.703,77715.0
2024-02-28 10:55:00,60.34,60.4,60.32,60.4,43767.0,57.7126,57.77,57.6935,57.77,43767.0
2024-02-28 11:00:00,60.4,60.44,60.39,60.43,55924.0,57.77,57.8082,57.7604,57.7987,55924.0
2024-02-28 11:05:00,60.44,60.45,60.38,60.39,26886.0,57.8082,57.8178,57.7508,57.7604,26886.0
2024-02-28 11:10:00,60.39,60.44,60.38,60.41,30083.0,57.7604,57.8082,57.7508,57.7795,30083.0
2024-02-28 11:15:00,60.4,60.4,60.33,60.34,48152.0,57.77,57.77,57.703,57.7126,48152.0
2024-02-28 11:20:00,60.34,60.34,60.28,60.29,34758.0,57.7126,57.7126,57.6552,57.6648,34758.0
2024-02-28 11:25:00,60.29,60.3,60.26,60.26,33826.0,57.6648,57.6743,57.6361,57.6361,33826.0
2024-02-28 11:30:00,60.27,60.27,60.17,60.18,27366.0,57.6456,57.6456,57.55,57.5596,27366.0
2024-02-28 11:35:00,60.18,60.23,60.18,60.22,37505.0,57.5596,57.6074,57.5596,57.5978,37505.0
2024-02-28 11:40:00,60.21,60.23,60.2,60.23,58563.0,57.5882,57.6074,57.5787,57.6074,58563.0
2024-02-28 11:45:00,60.23,60.27,60.2,60.26,37017.0,57.6074,57.6456,57.5787,57.6361,37017.0
2024-02-28 11:50:00,60.26,60.28,60.26,60.26,24064.0,57.6361,57.6552,57.6361,57.6361,24064.0
2024-02-28 11:55:00,60.27,60.31,60.23,60.23,36489.0,57.6456,57.6839,57.6074,57.6074,36489.0
2024-02-28 12:00:00,60.23,60.28,60.23,60.25,24875.0,57.6074,57.6552,57.6074,57.6265,24875.0
2024-02-28 12:05:00,60.25,60.26,60.23,60.25,20430.0,57.6265,57.6361,57.6074,57.6265,20430.0
2024-02-28 12:10:00,60.25,60.27,60.21,60.21,36594.0,57.6265,57.6456,57.5882,57.5882,36594.0
2024-02-28 12:15:00,60.21,60.21,60.18,60.2,29906.0,57.5882,57.5882,57.5596,57.5787,29906.0
2024-02-28 12:20:00,60.19,60.2,60.13,60.13,103310.0,57.5691,57.5787,57.5117,57.5117,103310.0
2024-02-28 12:25:00,60.14,60.16,60.11,60.15,72642.0,57.5213,57.5404,57.4926,57.5309,72642.0
2024-02-28 12:30:00,60.14,60.15,60.12,60.15,29321.0,57.5213,57.5309,57.5022,57.5309,29321.0
2024-02-28 12:35:00,60.14,60.15,60.13,60.13,21989.0,57.5213,57.5309,57.5117,57.5117,21989.0
2024-02-28 12:40:00,60.13,60.14,60.11,60.11,63286.0,57.5117,57.5213,57.4926,57.4926,63286.0
2024-02-28 12:45:00,60.12,60.13,60.09,60.1,73807.0,57.5022,57.5117,57.4735,57.483,73807.0
2024-02-28 12:50:00,60.1,60.14,60.09,60.13,45960.0,57.483,57.5213,57.4735,57.5117,45960.0
2024-02-28 12:55:00,60.13,60.15,60.11,60.12,52526.0,57.5117,57.5309,57.4926,57.5022,52526.0
2024-02-28 13:00:00,60.11,60.13,60.1,60.13,39029.0,57.4926,57.5117,57.483,57.5117,39029.0
2024-02-28 13:05:00,60.13,60.14,60.1,60.14,40906.0,57.5117,57.5213,57.483,57.5213,40906.0
2024-02-28 13:10:00,60.14,60.15,60.12,60.15,31231.0,57.5213,57.5309,57.5022,57.5309,31231.0
2024-02-28 13:15:00,60.15,60.16,60.12,60.16,34976.0,57.5309,57.5404,57.5022,57.5404,34976.0
2024-02-28 13:20:00,60.16,60.2,60.14,60.19,33553.0,57.5404,57.5787,57.5213,57.5691,33553.0
2024-02-28 13:25:00,60.2,60.27,60.19,60.26,42692.0,57.5787,57.6456,57.5691,57.6361,42692.0
2024-02-28 13:30:00,60.27,60.29,60.25,60.29,56003.0,57.6456,57.6648,57.6265,57.6648,56003.0
2024-02-28 13:35:00,60.29,60.31,60.26,60.31,31736.0,57.6648,57.6839,57.6361,57.6839,31736.0
2024-02-28 13:40:00,60.31,60.31,60.27,60.27,47517.0,57.6839,57.6839,57.6456,57.6456,47517.0
2024-02-28 13:45:00,60.27,60.32,60.27,60.32,45326.0,57.6456,57.6935,57.6456,57.6935,45326.0
2024-02-28 13:50:00,60.31,60.35,60.31,60.33,48198.0,57.6839,57.7221,57.6839,57.703,48198.0
2024-02-28 13:55:00,60.33,60.34,60.28,60.32,47129.0,57.703,57.7126,57.6552,57.6935,47129.0
2024-02-28 14:00:00,60.32,60.33,60.26,60.28,51545.0,57.6935,57.703,57.6361,57.6552,51545.0
2024-02-28 14:05:00,60.28,60.28,60.24,60.25,36853.0,57.6552,57.6552,57.6169,57.6265,36853.0
2024-02-28 14:10:00,60.24,60.26,60.22,60.25,54083.0,57.6169,57.6361,57.5978,57.6265,54083.0
2024-02-28 14:15:00,60.24,60.26,60.21,60.24,58009.0,57.6169,57.6361,57.5882,57.6169,58009.0
2024-02-28 14:20:00,60.24,60.27,60.23,60.25,33642.0,57.6169,57.6456,57.6074,57.6265,33642.0
2024-02-28 14:25:00,60.26,60.29,60.25,60.27,35528.0,57.6361,57.6648,57.6265,57.6456,35528.0
2024-02-28 14:30:00,60.26,60.26,60.22,60.22,33393.0,57.6361,57.6361,57.5978,57.5978,33393.0
2024-02-28 14:35:00,60.23,60.26,60.2,60.26,37092.0,57.6074,57.6361,57.5787,57.6361,37092.0
2024-02-28 14:40:00,60.25,60.27,60.23,60.24,59080.0,57.6265,57.6456,57.6074,57.6169,59080.0
2024-02-28 14:45:00,60.23,60.26,60.19,60.21,47678.0,57.6074,57.6361,57.5691,57.5882,47678.0
2024-02-28 14:50:00,60.2,60.21,60.15,60.19,45659.0,57.5787,57.5882,57.5309,57.5691,45659.0
2024-02-28 14:55:00,60.19,60.25,60.19,60.25,36678.0,57.5691,57.6265,57.5691,57.6265,36678.0
2024-02-28 15:00:00,60.25,60.29,60.24,60.27,49663.0,57.6265,57.6648,57.6169,57.6456,49663.0
2024-02-28 15:05:00,60.27,60.27,60.23,60.26,42858.0,57.6456,57.6456,57.6074,57.6361,42858.0
2024-02-28 15:10:00,60.26,60.28,60.25,60.26,53417.0,57.6361,57.6552,57.6265,57.6361,53417.0
2024-02-28 15:15:00,60.26,60.26,60.23,60.25,61108.0,57.6361,57.6361,57.6074,57.6265,61108.0
2024-02-28 15:20:00,60.24,60.27,60.22,60.23,85351.0,57.6169,57.6456,57.5978,57.6074,85351.0
2024-02-28 15:25:00,60.22,60.27,60.22,60.25,51743.0,57.5978,57.6456,57.5978,57.6265,51743.0
2024-02-28 15:30:00,60.25,60.3,60.24,60.26,77764.0,57.6265,57.6743,57.6169,57.6361,77764.0
2024-02-28 15:35:00,60.26,60.27,60.24,60.25,59661.0,57.6361,57.6456,57.6169,57.6265,59661.0
2024-02-28 15:40:00,60.24,60.27,60.22,60.24,77679.0,57.6169,57.6456,57.5978,57.6169,77679.0
2024-02-28 15:45:00,60.24,60.28,60.23,60.28,161169.0,57.6169,57.6552,57.6074,57.6552,161169.0
2024-02-28 15:50:00,60.27,60.34,60.27,60.32,230348.0,57.6456,57.7126,57.6456,57.6935,230348.0
2024-02-28 15:55:00,60.32,60.44,60.31,60.43,681097.0,57.6935,57.8082,57.6839,57.7987,681097.0
2024-02-29 09:30:00,60.35,60.59,60.29,60.56,398893.0,57.7221,57.9517,57.6648,57.923,398893.0
2024-02-29 09:35:00,60.55,60.58,60.47,60.48,75998.0,57.9134,57.9421,57.8369,57.8465,75998.0
2024-02-29 09:40:00,60.48,60.6,60.44,60.59,85550.0,57.8465,57.9613,57.8082,57.9517,85550.0
2024-02-29 09:45:00,60.6,60.64,60.5,60.5,63002.0,57.9613,57.9995,57.8656,57.8656,63002.0
2024-02-29 09:50:00,60.51,60.52,60.38,60.39,57606.0,57.8752,57.8847,57.7508,57.7604,57606.0
2024-02-29 09:55:00,60.38,60.39,60.25,60.29,149328.0,57.7508,57.7604,57.6265,57.6648,149328.0
2024-02-29 10:00:00,60.29,60.29,60.21,60.26,84737.0,57.6648,57.6648,57.5882,57.6361,84737.0
2024-02-29 10:05:00,60.26,60.29,60.18,60.26,95555.0,57.6361,57.6648,57.5596,57.6361,95555.0
2024-02-29 10:10:00,60.27,60.29,60.13,60.14,90352.0,57.6456,57.6648,57.5117,57.5213,90352.0
2024-02-29 10:15:00,60.14,60.2,60.09,60.16,128046.0,57.5213,57.5787,57.4735,57.5404,128046.0
2024-02-29 10:20:00,60.16,60.16,60.06,60.14,57659.0,57.5404,57.5404,57.4448,57.5213,57659.0
2024-02-29 10:25:00,60.15,60.2,60.11,60.12,105560.0,57.5309,57.5787,57.4926,57.5022,105560.0
2024-02-29 10:30:00,60.11,60.16,60.02,60.03,75877.0,57.4926,57.5404,57.4065,57.4161,75877.0
2024-02-29 10:35:00,60.04,60.08,60.03,60.06,61572.0,57.4256,57.4639,57.4161,57.4448,61572.0
2024-02-29 10:40:00,60.06,60.11,60.05,60.06,61353.0,57.4448,57.4926,57.4352,57.4448,61353.0
2024-02-29 10:45:00,60.06,60.14,60.05,60.13,52538.0,57.4448,57.5213,57.4352,57.5117,52538.0
2024-02-29 10:50:00,60.14,60.17,60.05,60.07,195864.0,57.5213,57.55,57.4352,57.4543,195864.0
2024-02-29 10:55:00,60.07,60.09,60.02,60.06,173432.0,57.4543,57.4735,57.4065,57.4448,173432.0
2024-02-29 11:00:00,60.06,60.19,60.05,60.19,62113.0,57.4448,57.5691,57.4352,57.5691,62113.0
2024-02-29 11:05:00,60.18,60.18,60.12,60.12,74068.0,57.5596,57.5596,57.5022,57.5022,74068.0
2024-02-29 11:10:00,60.12,60.18,60.07,60.16,230547.0,57.5022,57.5596,57.4543,57.5404,230547.0
2024-02-29 11:15:00,60.17,60.2,60.15,60.18,56310.0,57.55,57.5787,57.5309,57.5596,56310.0
2024-02-29 11:20:00,60.18,60.21,60.17,60.19,40707.0,57.5596,57.5882,57.55,57.5691,40707.0
2024-02-29 11:25:00,60.2,60.23,60.19,60.23,44123.0,57.5787,57.6074,57.5691,57.6074,44123.0
2024-02-29 11:30:00,60.22,60.25,60.2,60.21,60930.0,57.5978,57.6265,57.5787,57.5882,60930.0
2024-02-29 11:35:00,60.2,60.21,60.09,60.15,155586.0,57.5787,57.5882,57.4735,57.5309,155586.0
2024-02-29 11:40:00,60.14,60.18,60.13,60.14,38903.0,57.5213,57.5596,57.5117,57.5213,38903.0
2024-02-29 11:45:00,60.14,60.16,60.12,60.15,30925.0,57.5213,57.5404,57.5022,57.5309,30925.0
2024-02-29 11:50:00,60.15,60.15,60.11,60.11,52010.0,57.5309,57.5309,57.4926,57.4926,52010.0
2024-02-29 11:55:00,60.12,60.13,60.06,60.09,45021.0,57.5022,57.5117,57.4448,57.4735,45021.0
2024-02-29 12:00:00,60.09,60.16,60.07,60.14,50916.0,57.4735,57.5404,57.4543,57.5213,50916.0
2024-02-29 12:05:00,60.14,60.14,60.07,60.07,33814.0,57.5213,57.5213,57.4543,57.4543,33814.0
2024-02-29 12:10:00,60.08,60.13,60.07,60.12,40018.0,57.4639,57.5117,57.4543,57.5022,40018.0
2024-02-29 12:15:00,60.13,60.14,60.1,60.12,36946.0,57.5117,57.5213,57.483,57.5022,36946.0
2024-02-29 12:20:00,60.11,60.14,60.09,60.14,47148.0,57.4926,57.5213,57.4735,57.5213,47148.0
2024-02-29 12:25:00,60.14,60.18,60.13,60.13,51677.0,57.5213,57.5596,57.5117,57.5117,51677.0
2024-02-29 12:30:00,60.14,60.16,60.13,60.15,24111.0,57.5213,57.5404,57.5117,57.5309,24111.0
2024-02-29 12:35:00,60.15,60.17,60.14,60.17,41625.0,57.5309,57.55,57.5213,57.55,41625.0
2024-02-29 12:40:00,60.17,60.18,60.15,60.17,23503.0,57.55,57.5596,57.5309,57.55,23503.0
2024-02-29 12:45:00,60.18,60.22,60.17,60.18,41108.0,57.5596,57.5978,57.55,57.5596,41108.0
2024-02-29 12:50:00,60.19,60.23,60.18,60.2,107713.0,57.5691,57.6074,57.5596,57.5787,107713.0
2024-02-29 12:55:00,60.2,60.21,60.16,60.19,48753.0,57.5787,57.5882,57.5404,57.5691,48753.0
2024-02-29 13:00:00,60.18,60.21,60.17,60.21,40567.0,57.5596,57.5882,57.55,57.5882,40567.0
2024-02-29 13:05:00,60.21,60.21,60.15,60.16,39062.0,57.5882,57.5882,57.5309,57.5404,39062.0
2024-02-29 13:10:00,60.16,60.16,60.12,60.13,36173.0,57.5404,57.5404,57.5022,57.5117,36173.0
2024-02-29 13:15:00,60.14,60.15,60.12,60.14,55374.0,57.5213,57.5309,57.5022,57.5213,55374.0
2024-02-29 13:20:00,60.13,60.14,60.05,60.07,47413.0,57.5117,57.5213,57.4352,57.4543,47413.0
2024-02-29 13:25:00,60.07,60.11,60.06,60.08,49433.0,57.4543,57.4926,57.4448,57.4639,49433.0
2024-02-29 13:30:00,60.08,60.1,60.06,60.08,114002.0,57.4639,57.483,57.4448,57.4639,114002.0
2024-02-29 13:35:00,60.08,60.08,60.0,60.01,118678.0,57.4639,57.4639,57.3874,57.397,118678.0
2024-02-29 13:40:00,60.02,60.02,59.98,59.98,128339.0,57.4065,57.4065,57.3683,57.3683,128339.0
2024-02-29 13:45:00,59.98,60.0,59.95,59.96,62681.0,57.3683,57.3874,57.3396,57.3491,62681.0
2024-02-29 13:50:00,59.95,59.99,59.95,59.98,60219.0,57.3396,57.3778,57.3396,57.3683,60219.0
2024-02-29 13:55:00,59.98,59.99,59.95,59.99,40217.0,57.3683,57.3778,57.3396,57.3778,40217.0
2024-02-29 14:00:00,59.99,60.0,59.95,59.96,55525.0,57.3778,57.3874,57.3396,57.3491,55525.0
2024-02-29 14:05:00,59.96,59.96,59.9,59.93,102477.0,57.3491,57.3491,57.2917,57.3204,102477.0
2024-02-29 14:10:00,59.93,59.94,59.91,59.94,69674.0,57.3204,57.33,57.3013,57.33,69674.0
2024-02-29 14:15:00,59.94,60.0,59.93,59.96,211892.0,57.33,57.3874,57.3204,57.3491,211892.0
2024-02-29 14:20:00,59.96,59.97,59.93,59.96,65436.0,57.3491,57.3587,57.3204,57.3491,65436.0
2024-02-29 14:25:00,59.96,59.98,59.94,59.98,154871.0,57.3491,57.3683,57.33,57.3683,154871.0
2024-02-29 14:30:00,59.98,60.0,59.95,60.0,169369.0,57.3683,57.3874,57.3396,57.3874,169369.0
2024-02-29 14:35:00,59.99,60.01,59.95,59.96,92361.0,57.3778,57.397,57.3396,57.3491,92361.0
2024-02-29 14:40:00,59.97,59.97,59.92,59.93,66366.0,57.3587,57.3587,57.3109,57.3204,66366.0
2024-02-29 14:45:00,59.92,59.96,59.91,59.96,79046.0,57.3109,57.3491,57.3013,57.3491,79046.0
2024-02-29 14:50:00,59.95,59.98,59.94,59.98,65457.0,57.3396,57.3683,57.33,57.3683,65457.0
2024-02-29 14:55:00,59.98,60.03,59.97,60.03,124963.0,57.3683,57.4161,57.3587,57.4161,124963.0
2024-02-29 15:00:00,60.03,60.06,59.95,59.96,113449.0,57.4161,57.4448,57.3396,57.3491,113449.0
2024-02-29 15:05:00,59.97,59.99,59.94,59.97,90562.0,57.3587,57.3778,57.33,57.3587,90562.0
2024-02-29 15:10:00,59.97,59.99,59.95,59.97,59167.0,57.3587,57.3778,57.3396,57.3587,59167.0
2024-02-29 15:15:00,59.97,59.97,59.94,59.97,80676.0,57.3587,57.3587,57.33,57.3587,80676.0
2024-02-29 15:20:00,59.97,59.98,59.94,59.96,107605.0,57.3587,57.3683,57.33,57.3491,107605.0
2024-02-29 15:25:00,59.96,60.0,59.95,59.99,75652.0,57.3491,57.3874,57.3396,57.3778,75652.0
2024-02-29 15:30:00,59.98,60.04,59.98,60.04,111303.0,57.3683,57.4256,57.3683,57.4256,111303.0
2024-02-29 15:35:00,60.05,60.12,60.05,60.12,111976.0,57.4352,57.5022,57.4352,57.5022,111976.0
2024-02-29 15:40:00,60.12,60.13,60.08,60.09,134634.0,57.5022,57.5117,57.4639,57.4735,134634.0
2024-02-29 15:45:00,60.08,60.14,60.07,60.11,227476.0,57.4639,57.5213,57.4543,57.4926,227476.0
2024-02-29 15:50:00,60.1,60.11,60.02,60.06,382781.0,57.483,57.4926,57.4065,57.4448,382781.0
2024-02-29 15:55:00,60.06,60.08,59.95,59.97,1104931.0,57.4448,57.4639,57.3396,57.3587,1104931.0
2024-03-01 09:30:00,59.9,59.9,59.5,59.52,459211.0,57.2917,57.2917,56.9092,56.9283,459211.0
2024-03-01 09:35:00,59.53,59.62,59.44,59.55,160049.0,56.9379,57.0239,56.8518,56.957,160049.0
2024-03-01 09:40:00,59.54,59.57,59.43,59.45,140913.0,56.9474,56.9761,56.8422,56.8613,140913.0
2024-03-01 09:45:00,59.45,59.51,59.39,59.46,113979.0,56.8613,56.9187,56.804,56.8709,113979.0
2024-03-01 09:50:00,59.46,59.46,59.41,59.42,79001.0,56.8709,56.8709,56.8231,56.8326,79001.0
2024-03-01 09:55:00,59.42,59.46,59.41,59.45,74620.0,56.8326,56.8709,56.8231,56.8613,74620.0
2024-03-01 10:00:00,59.45,59.53,59.36,59.38,128190.0,56.8613,56.9379,56.7753,56.7944,128190.0
2024-03-01 10:05:00,59.38,59.4,59.34,59.38,94092.0,56.7944,56.8135,56.7561,56.7944,94092.0
2024-03-01 10:10:00,59.38,59.44,59.37,59.39,87915.0,56.7944,56.8518,56.7848,56.804,87915.0
2024-03-01 10:15:00,59.4,59.44,59.36,59.36,90772.0,56.8135,56.8518,56.7753,56.7753,90772.0
2024-03-01 10:20:00,59.37,59.43,59.35,59.43,108560.0,56.7848,56.8422,56.7657,56.8422,108560.0
2024-03-01 10:25:00,59.43,59.55,59.43,59.54,135057.0,56.8422,56.957,56.8422,56.9474,135057.0
2024-03-01 10:30:00,59.55,59.59,59.53,59.55,135910.0,56.957,56.9952,56.9379,56.957,135910.0
2024-03-01 10:35:00,59.56,59.58,59.48,59.49,90850.0,56.9665,56.9857,56.89,56.8996,90850.0
2024-03-01 10:40:00,59.49,59.54,59.48,59.53,49702.0,56.8996,56.9474,56.89,56.9379,49702.0
2024-03-01 10:45:00,59.52,59.61,59.52,59.57,79417.0,56.9283,57.0144,56.9283,56.9761,79417.0
2024-03-01 10:50:00,59.57,59.64,59.57,59.62,62904.0,56.9761,57.0431,56.9761,57.0239,62904.0
2024-03-01 10:55:00,59.61,59.64,59.6,59.63,95851.0,57.0144,57.0431,57.0048,57.0335,95851.0
2024-03-01 11:00:00,59.63,59.69,59.61,59.69,62657.0,57.0335,57.0909,57.0144,57.0909,62657.0
2024-03-01 11:05:00,59.69,59.73,59.67,59.71,117174.0,57.0909,57.1291,57.0718,57.11,117174.0
2024-03-01 11:10:00,59.71,59.74,59.68,59.71,76871.0,57.11,57.1387,57.0813,57.11,76871.0
2024-03-01 11:15:00,59.71,59.72,59.61,59.62,79090.0,57.11,57.1196,57.0144,57.0239,79090.0
2024-03-01 11:20:00,59.61,59.63,59.57,59.6,116106.0,57.0144,57.0335,56.9761,57.0048,116106.0
2024-03-01 11:25:00,59.6,59.6,59.51,59.55,97737.0,57.0048,57.0048,56.9187,56.957,97737.0
2024-03-01 11:30:00,59.55,59.6,59.54,59.59,106201.0,56.957,57.0048,56.9474,56.9952,106201.0
2024-03-01 11:35:00,59.59,59.59,59.52,59.54,122572.0,56.9952,56.9952,56.9283,56.9474,122572.0
2024-03-01 11:40:00,59.54,59.62,59.53,59.61,87714.0,56.9474,57.0239,56.9379,57.0144,87714.0
2024-03-01 11:45:00,59.61,59.65,59.6,59.62,67323.0,57.0144,57.0526,57.0048,57.0239,67323.0
2024-03-01 11:50:00,59.62,59.63,59.58,59.6,58397.0,57.0239,57.0335,56.9857,57.0048,58397.0
2024-03-01 11:55:00,59.61,59.62,59.58,59.59,24988.0,57.0144,57.0239,56.9857,56.9952,24988.0
2024-03-01 12:00:00,59.58,59.61,59.56,59.6,54101.0,56.9857,57.0144,56.9665,57.0048,54101.0
2024-03-01 12:05:00,59.6,59.65,59.59,59.61,33233.0,57.0048,57.0526,56.9952,57.0144,33233.0
2024-03-01 12:10:00,59.61,59.69,59.6,59.68,51317.0,57.0144,57.0909,57.0048,57.0813,51317.0
2024-03-01 12:15:00,59.69,59.74,59.68,59.74,87205.0,57.0909,57.1387,57.0813,57.1387,87205.0
2024-03-01 12:20:00,59.74,59.76,59.7,59.72,67085.0,57.1387,57.1578,57.1005,57.1196,67085.0
2024-03-01 12:25:00,59.72,59.73,59.69,59.71,36153.0,57.1196,57.1291,57.0909,57.11,36153.0
2024-03-01 12:30:00,59.71,59.71,59.68,59.69,47143.0,57.11,57.11,57.0813,57.0909,47143.0
2024-03-01 12:35:00,59.69,59.72,59.68,59.71,41067.0,57.0909,57.1196,57.0813,57.11,41067.0
2024-03-01 12:40:00,59.71,59.71,59.67,59.69,39913.0,57.11,57.11,57.0718,57.0909,39913.0
2024-03-01 12:45:00,59.69,59.72,59.68,59.7,27488.0,57.0909,57.1196,57.0813,57.1005,27488.0
2024-03-01 12:50:00,59.7,59.71,59.67,59.68,41732.0,57.1005,57.11,57.0718,57.0813,41732.0
2024-03-01 12:55:00,59.68,59.68,59.62,59.64,54002.0,57.0813,57.0813,57.0239,57.0431,54002.0
2024-03-01 13:00:00,59.64,59.64,59.61,59.64,51948.0,57.0431,57.0431,57.0144,57.0431,51948.0
2024-03-01 13:05:00,59.63,59.64,59.61,59.63,38491.0,57.0335,57.0431,57.0144,57.0335,38491.0
2024-03-01 13:10:00,59.63,59.7,59.62,59.67,87748.0,57.0335,57.1005,57.0239,57.0718,87748.0
2024-03-01 13:15:00,59.68,59.7,59.66,59.67,59652.0,57.0813,57.1005,57.0622,57.0718,59652.0
2024-03-01 13:20:00,59.68,59.73,59.66,59.71,46383.0,57.0813,57.1291,57.0622,57.11,46383.0
2024-03-01 13:25:00,59.71,59.74,59.71,59.72,35440.0,57.11,57.1387,57.11,57.1196,35440.0
2024-03-01 13:30:00,59.73,59.74,59.7,59.73,38655.0,57.1291,57.1387,57.1005,57.1291,38655.0
2024-03-01 13:35:00,59.73,59.73,59.67,59.69,46172.0,57.1291,57.1291,57.0718,57.0909,46172.0
2024-03-01 13:40:00,59.69,59.69,59.65,59.67,46206.0,57.0909,57.0909,57.0526,57.0718,46206.0
2024-03-01 13:45:00,59.68,59.7,59.65,59.65,40659.0,57.0813,57.1005,57.0526,57.0526,40659.0
2024-03-01 13:50:00,59.65,59.66,59.63,59.65,31818.0,57.0526,57.0622,57.0335,57.0526,31818.0
2024-03-01 13:55:00,59.65,59.68,59.64,59.65,36874.0,57.0526,57.0813,57.0431,57.0526,36874.0
2024-03-01 14:00:00,59.66,59.7,59.65,59.68,52564.0,57.0622,57.1005,57.0526,57.0813,52564.0
2024-03-01 14:05:00,59.68,59.72,59.68,59.72,42737.0,57.0813,57.1196,57.0813,57.1196,42737.0
2024-03-01 14:10:00,59.72,59.77,59.71,59.73,50918.0,57.1196,57.1674,57.11,57.1291,50918.0
2024-03-01 14:15:00,59.72,59.73,59.69,59.7,40489.0,57.1196,57.1291,57.0909,57.1005,40489.0
2024-03-01 14:20:00,59.71,59.72,59.67,59.71,62427.0,57.11,57.1196,57.0718,57.11,62427.0
2024-03-01 14:25:00,59.71,59.73,59.7,59.73,33416.0,57.11,57.1291,57.1005,57.1291,33416.0
2024-03-01 14:30:00,59.73,59.75,59.7,59.71,48606.0,57.1291,57.1483,57.1005,57.11,48606.0
2024-03-01 14:35:00,59.71,59.73,59.69,59.7,43343.0,57.11,57.1291,57.0909,57.1005,43343.0
2024-03-01 14:40:00,59.71,59.73,59.69,59.7,62766.0,57.11,57.1291,57.0909,57.1005,62766.0
2024-03-01 14:45:00,59.7,59.71,59.66,59.67,69007.0,57.1005,57.11,57.0622,57.0718,69007.0
2024-03-01 14:50:00,59.67,59.68,59.65,59.67,64828.0,57.0718,57.0813,57.0526,57.0718,64828.0
2024-03-01 14:55:00,59.67,59.67,59.65,59.67,63339.0,57.0718,57.0718,57.0526,57.0718,63339.0
2024-03-01 15:00:00,59.67,59.7,59.65,59.7,62887.0,57.0718,57.1005,57.0526,57.1005,62887.0
2024-03-01 15:05:00,59.7,59.74,59.7,59.71,74658.0,57.1005,57.1387,57.1005,57.11,74658.0
2024-03-01 15:10:00,59.7,59.71,59.67,59.67,66242.0,57.1005,57.11,57.0718,57.0718,66242.0
2024-03-01 15:15:00,59.67,59.7,59.67,59.68,85748.0,57.0718,57.1005,57.0718,57.0813,85748.0
2024-03-01 15:20:00,59.69,59.71,59.67,59.68,106903.0,57.0909,57.11,57.0718,57.0813,106903.0
2024-03-01 15:25:00,59.68,59.7,59.67,59.7,64938.0,57.0813,57.1005,57.0718,57.1005,64938.0
2024-03-01 15:30:00,59.7,59.74,59.69,59.71,84947.0,57.1005,57.1387,57.0909,57.11,84947.0
2024-03-01 15:35:00,59.72,59.72,59.66,59.68,114525.0,57.1196,57.1196,57.0622,57.0813,114525.0
2024-03-01 15:40:00,59.69,59.69,59.64,59.67,155161.0,57.0909,57.0909,57.0431,57.0718,155161.0
2024-03-01 15:45:00,59.67,59.68,59.62,59.63,234752.0,57.0718,57.0813,57.0239,57.0335,234752.0
2024-03-01 15:50:00,59.63,59.64,59.53,59.56,356598.0,57.0335,57.0431,56.9379,56.9665,356598.0
2024-03-01 15:55:00,59.57,59.59,59.52,59.53,849094.0,56.9761,56.9952,56.9283,56.9379,849094.0
2024-03-04 09:30:00,59.23,59.6,59.22,59.55,653724.0,56.6509,57.0048,56.6414,56.957,653724.0
2024-03-04 09:35:00,59.55,59.61,59.37,59.38,161530.0,56.957,57.0144,56.7848,56.7944,161530.0
2024-03-04 09:40:00,59.38,59.62,59.34,59.62,177822.0,56.7944,57.0239,56.7561,57.0239,177822.0
2024-03-04 09:45:00,59.61,59.67,59.56,59.62,156090.0,57.0144,57.0718,56.9665,57.0239,156090.0
2024-03-04 09:50:00,59.62,59.62,59.53,59.56,81706.0,57.0239,57.0239,56.9379,56.9665,81706.0
2024-03-04 09:55:00,59.56,59.65,59.56,59.63,110601.0,56.9665,57.0526,56.9665,57.0335,110601.0
2024-03-04 10:00:00,59.64,59.71,59.63,59.68,144403.0,57.0431,57.11,57.0335,57.0813,144403.0
2024-03-04 10:05:00,59.68,59.72,59.65,59.68,134962.0,57.0813,57.1196,57.0526,57.0813,134962.0
2024-03-04 10:10:00,59.69,59.69,59.58,59.6,93318.0,57.0909,57.0909,56.9857,57.0048,93318.0
2024-03-04 10:15:00,59.61,59.66,59.6,59.65,98987.0,57.0144,57.0622,57.0048,57.0526,98987.0
2024-03-04 10:20:00,59.65,59.77,59.65,59.76,95356.0,57.0526,57.1674,57.0526,57.1578,95356.0
2024-03-04 10:25:00,59.76,59.79,59.72,59.76,96542.0,57.1578,57.1865,57.1196,57.1578,96542.0
2024-03-04 10:30:00,59.76,59.79,59.72,59.73,81880.0,57.1578,57.1865,57.1196,57.1291,81880.0
2024-03-04 10:35:00,59.73,59.73,59.67,59.68,65613.0,57.1291,57.1291,57.0718,57.0813,65613.0
2024-03-04 10:40:00,59.67,59.76,59.65,59.66,135464.0,57.0718,57.1578,57.0526,57.0622,135464.0
2024-03-04 10:45:00,59.66,59.68,59.61,59.61,55519.0,57.0622,57.0813,57.0144,57.0144,55519.0
2024-03-04 10:50:00,59.61,59.64,59.58,59.59,81895.0,57.0144,57.0431,56.9857,56.9952,81895.0
2024-03-04 10:55:00,59.58,59.65,59.56,59.64,61780.0,56.9857,57.0526,56.9665,57.0431,61780.0
2024-03-04 11:00:00,59.65,59.67,59.61,59.66,69281.0,57.0526,57.0718,57.0144,57.0622,69281.0
2024-03-04 11:05:00,59.67,59.73,59.63,59.71,69234.0,57.0718,57.1291,57.0335,57.11,69234.0
2024-03-04 11:10:00,59.71,59.78,59.7,59.76,70996.0,57.11,57.177,57.1005,57.1578,70996.0
2024-03-04 11:15:00,59.76,59.78,59.7,59.75,67410.0,57.1578,57.177,57.1005,57.1483,67410.0
2024-03-04 11:20:00,59.75,59.75,59.69,59.71,55560.0,57.1483,57.1483,57.0909,57.11,55560.0
2024-03-04 11:25:00,59.72,59.79,59.7,59.76,46226.0,57.1196,57.1865,57.1005,57.1578,46226.0
2024-03-04 11:30:00,59.77,59.79,59.76,59.76,55372.0,57.1674,57.1865,57.1578,57.1578,55372.0
2024-03-04 11:35:00,59.76,59.79,59.72,59.73,50848.0,57.1578,57.1865,57.1196,57.1291,50848.0
2024-03-04 11:40:00,59.73,59.79,59.72,59.78,74148.0,57.1291,57.1865,57.1196,57.177,74148.0
2024-03-04 11:45:00,59.79,59.85,59.78,59.85,100315.0,57.1865,57.2439,57.177,57.2439,100315.0
2024-03-04 11:50:00,59.85,59.89,59.84,59.88,68539.0,57.2439,57.2822,57.2344,57.2726,68539.0
2024-03-04 11:55:00,59.88,59.94,59.85,59.91,56541.0,57.2726,57.33,57.2439,57.3013,56541.0
2024-03-04 12:00:00,59.92,59.93,59.89,59.91,48958.0,57.3109,57.3204,57.2822,57.3013,48958.0
2024-03-04 12:05:00,59.91,59.92,59.87,59.87,35741.0,57.3013,57.3109,57.263,57.263,35741.0
2024-03-04 12:10:00,59.88,59.94,59.88,59.94,70187.0,57.2726,57.33,57.2726,57.33,70187.0
2024-03-04 12:15:00,59.93,59.94,59.87,59.92,74953.0,57.3204,57.33,57.263,57.3109,74953.0
2024-03-04 12:20:00,59.92,59.93,59.91,59.92,34208.0,57.3109,57.3204,57.3013,57.3109,34208.0
2024-03-04 12:25:00,59.92,59.92,59.88,59.88,44829.0,57.3109,57.3109,57.2726,57.2726,44829.0
2024-03-04 12:30:00,59.88,59.88,59.83,59.87,72182.0,57.2726,57.2726,57.2248,57.263,72182.0
2024-03-04 12:35:00,59.86,59.91,59.86,59.87,59168.0,57.2535,57.3013,57.2535,57.263,59168.0
2024-03-04 12:40:00,59.87,59.87,59.82,59.85,37118.0,57.263,57.263,57.2152,57.2439,37118.0
2024-03-04 12:45:00,59.85,59.85,59.81,59.84,29686.0,57.2439,57.2439,57.2057,57.2344,29686.0
2024-03-04 12:50:00,59.84,59.85,59.82,59.84,43860.0,57.2344,57.2439,57.2152,57.2344,43860.0
2024-03-04 12:55:00,59.83,59.84,59.78,59.8,46257.0,57.2248,57.2344,57.177,57.1961,46257.0
2024-03-04 13:00:00,59.79,59.79,59.74,59.75,23451.0,57.1865,57.1865,57.1387,57.1483,23451.0
2024-03-04 13:05:00,59.75,59.81,59.74,59.77,39101.0,57.1483,57.2057,57.1387,57.1674,39101.0
2024-03-04 13:10:00,59.76,59.78,59.73,59.75,48148.0,57.1578,57.177,57.1291,57.1483,48148.0
2024-03-04 13:15:00,59.75,59.76,59.71,59.73,51367.0,57.1483,57.1578,57.11,57.1291,51367.0
2024-03-04 13:20:00,59.73,59.75,59.71,59.72,28713.0,57.1291,57.1483,57.11,57.1196,28713.0
2024-03-04 13:25:00,59.72,59.73,59.68,59.7,39944.0,57.1196,57.1291,57.0813,57.1005,39944.0
2024-03-04 13:30:00,59.7,59.7,59.65,59.68,41354.0,57.1005,57.1005,57.0526,57.0813,41354.0
2024-03-04 13:35:00,59.67,59.73,59.67,59.72,40854.0,57.0718,57.1291,57.0718,57.1196,40854.0
2024-03-04 13:40:00,59.72,59.74,59.72,59.73,31838.0,57.1196,57.1387,57.1196,57.1291,31838.0
2024-03-04 13:45:00,59.74,59.75,59.72,59.74,39554.0,57.1387,57.1483,57.1196,57.1387,39554.0
2024-03-04 13:50:00,59.75,59.77,59.74,59.76,41042.0,57.1483,57.1674,57.1387,57.1578,41042.0
2024-03-04 13:55:00,59.76,59.8,59.75,59.79,37901.0,57.1578,57.1961,57.1483,57.1865,37901.0
2024-03-04 14:00:00,59.79,59.81,59.78,59.8,41143.0,57.1865,57.2057,57.177,57.1961,41143.0
2024-03-04 14:05:00,59.79,59.82,59.77,59.8,67042.0,57.1865,57.2152,57.1674,57.1961,67042.0
2024-03-04 14:10:00,59.8,59.82,59.78,59.82,32949.0,57.1961,57.2152,57.177,57.2152,32949.0
2024-03-04 14:15:00,59.82,59.88,59.81,59.86,56008.0,57.2152,57.2726,57.2057,57.2535,56008.0
2024-03-04 14:20:00,59.85,59.86,59.81,59.84,46306.0,57.2439,57.2535,57.2057,57.2344,46306.0
2024-03-04 14:25:00,59.84,59.88,59.82,59.86,43953.0,57.2344,57.2726,57.2152,57.2535,43953.0
2024-03-04 14:30:00,59.86,59.89,59.84,59.84,46209.0,57.2535,57.2822,57.2344,57.2344,46209.0
2024-03-04 14:35:00,59.84,59.93,59.81,59.92,110810.0,57.2344,57.3204,57.2057,57.3109,110810.0
2024-03-04 14:40:00,59.93,59.95,59.9,59.91,66784.0,57.3204,57.3396,57.2917,57.3013,66784.0
2024-03-04 14:45:00,59.9,59.9,59.83,59.87,53127.0,57.2917,57.2917,57.2248,57.263,53127.0
2024-03-04 14:50:00,59.88,59.9,59.85,59.85,61508.0,57.2726,57.2917,57.2439,57.2439,61508.0
2024-03-04 14:55:00,59.85,59.88,59.84,59.85,42034.0,57.2439,57.2726,57.2344,57.2439,42034.0
2024-03-04 15:00:00,59.84,59.85,59.82,59.84,55210.0,57.2344,57.2439,57.2152,57.2344,55210.0
2024-03-04 15:05:00,59.83,59.86,59.83,59.85,51080.0,57.2248,57.2535,57.2248,57.2439,51080.0
2024-03-04 15:10:00,59.84,59.85,59.8,59.8,49741.0,57.2344,57.2439,57.1961,57.1961,49741.0
2024-03-04 15:15:00,59.8,59.82,59.77,59.8,69179.0,57.1961,57.2152,57.1674,57.1961,69179.0
2024-03-04 15:20:00,59.8,59.82,59.79,59.8,71428.0,57.1961,57.2152,57.1865,57.1961,71428.0
2024-03-04 15:25:00,59.8,59.83,59.76,59.83,170095.0,57.1961,57.2248,57.1578,57.2248,170095.0
2024-03-04 15:30:00,59.83,59.91,59.82,59.9,102766.0,57.2248,57.3013,57.2152,57.2917,102766.0
2024-03-04 15:35:00,59.9,59.92,59.82,59.86,104460.0,57.2917,57.3109,57.2152,57.2535,104460.0
2024-03-04 15:40:00,59.87,59.89,59.85,59.86,72834.0,57.263,57.2822,57.2439,57.2535,72834.0
2024-03-04 15:45:00,59.85,59.93,59.83,59.93,143840.0,57.2439,57.3204,57.2248,57.3204,143840.0
2024-03-04 15:50:00,59.93,59.94,59.85,59.86,256743.0,57.3204,57.33,57.2439,57.2535,256743.0
2024-03-04 15:55:00,59.86,59.87,59.75,59.81,739678.0,57.2535,57.263,57.1483,57.2057,739678.0
2024-03-05 09:30:00,59.91,60.02,59.89,59.95,445614.0,57.3013,57.4065,57.2822,57.3396,445614.0
2024-03-05 09:35:00,59.94,59.94,59.75,59.76,116864.0,57.33,57.33,57.1483,57.1578,116864.0
2024-03-05 09:40:00,59.77,59.87,59.75,59.86,66906.0,57.1674,57.263,57.1483,57.2535,66906.0
2024-03-05 09:45:00,59.86,59.99,59.81,59.92,77319.0,57.2535,57.3778,57.2057,57.3109,77319.0
2024-03-05 09:50:00,59.93,59.96,59.9,59.92,51705.0,57.3204,57.3491,57.2917,57.3109,51705.0
2024-03-05 09:55:00,59.91,59.96,59.88,59.96,94347.0,57.3013,57.3491,57.2726,57.3491,94347.0
2024-03-05 10:00:00,59.95,60.06,59.94,60.04,113932.0,57.3396,57.4448,57.33,57.4256,113932.0
2024-03-05 10:05:00,60.04,60.05,59.98,60.01,108788.0,57.4256,57.4352,57.3683,57.397,108788.0
2024-03-05 10:10:00,60.01,60.02,59.94,59.98,157666.0,57.397,57.4065,57.33,57.3683,157666.0
2024-03-05 10:15:00,59.98,60.11,59.98,60.08,69809.0,57.3683,57.4926,57.3683,57.4639,69809.0
2024-03-05 10:20:00,60.08,60.11,60.04,60.06,88142.0,57.4639,57.4926,57.4256,57.4448,88142.0
2024-03-05 10:25:00,60.06,60.09,60.01,60.08,59602.0,57.4448,57.4735,57.397,57.4639,59602.0
2024-03-05 10:30:00,60.08,60.11,60.06,60.08,72464.0,57.4639,57.4926,57.4448,57.4639,72464.0
2024-03-05 10:35:00,60.09,60.09,60.02,60.03,50166.0,57.4735,57.4735,57.4065,57.4161,50166.0
2024-03-05 10:40:00,60.03,60.06,60.01,60.05,97638.0,57.4161,57.4448,57.397,57.4352,97638.0
2024-03-05 10:45:00,60.05,60.05,59.98,60.01,57568.0,57.4352,57.4352,57.3683,57.397,57568.0
2024-03-05 10:50:00,60.01,60.04,59.97,59.98,63153.0,57.397,57.4256,57.3587,57.3683,63153.0
2024-03-05 10:55:00,59.98,59.98,59.93,59.95,50032.0,57.3683,57.3683,57.3204,57.3396,50032.0
2024-03-05 11:00:00,59.95,59.96,59.86,59.87,51880.0,57.3396,57.3491,57.2535,57.263,51880.0
2024-03-05 11:05:00,59.87,59.88,59.84,59.84,38700.0,57.263,57.2726,57.2344,57.2344,38700.0
2024-03-05 11:10:00,59.84,59.86,59.81,59.83,42054.0,57.2344,57.2535,57.2057,57.2248,42054.0
2024-03-05 11:15:00,59.84,59.84,59.76,59.76,72063.0,57.2344,57.2344,57.1578,57.1578,72063.0
2024-03-05 11:20:00,59.76,59.77,59.66,59.68,80959.0,57.1578,57.1674,57.0622,57.0813,80959.0
2024-03-05 11:25:00,59.69,59.74,59.68,59.72,65673.0,57.0909,57.1387,57.0813,57.1196,65673.0
2024-03-05 11:30:00,59.73,59.77,59.7,59.73,50686.0,57.1291,57.1674,57.1005,57.1291,50686.0
2024-03-05 11:35:00,59.73,59.76,59.69,59.7,58841.0,57.1291,57.1578,57.0909,57.1005,58841.0
2024-03-05 11:40:00,59.7,59.71,59.59,59.63,48960.0,57.1005,57.11,56.9952,57.0335,48960.0
2024-03-05 11:45:00,59.62,59.64,59.6,59.61,39215.0,57.0239,57.0431,57.0048,57.0144,39215.0
2024-03-05 11:50:00,59.61,59.62,59.57,59.61,42052.0,57.0144,57.0239,56.9761,57.0144,42052.0
2024-03-05 11:55:00,59.6,59.61,59.56,59.61,68960.0,57.0048,57.0144,56.9665,57.0144,68960.0
2024-03-05 12:00:00,59.61,59.61,59.56,59.59,47354.0,57.0144,57.0144,56.9665,56.9952,47354.0
2024-03-05 12:05:00,59.59,59.63,59.57,59.63,33732.0,56.9952,57.0335,56.9761,57.0335,33732.0
2024-03-05 12:10:00,59.63,59.63,59.58,59.58,21942.0,57.0335,57.0335,56.9857,56.9857,21942.0
2024-03-05 12:15:00,59.59,59.6,59.57,59.58,54679.0,56.9952,57.0048,56.9761,56.9857,54679.0
2024-03-05 12:20:00,59.59,59.61,59.58,59.6,55530.0,56.9952,57.0144,56.9857,57.0048,55530.0
2024-03-05 12:25:00,59.6,59.6,59.56,59.59,38271.0,57.0048,57.0048,56.9665,56.9952,38271.0
2024-03-05 12:30:00,59.59,59.6,59.56,59.6,46635.0,56.9952,57.0048,56.9665,57.0048,46635.0
2024-03-05 12:35:00,59.6,59.61,59.56,59.57,33277.0,57.0048,57.0144,56.9665,56.9761,33277.0
2024-03-05 12:40:00,59.57,59.58,59.53,59.58,50049.0,56.9761,56.9857,56.9379,56.9857,50049.0
2024-03-05 12:45:00,59.57,59.65,59.57,59.62,30494.0,56.9761,57.0526,56.9761,57.0239,30494.0
2024-03-05 12:50:00,59.62,59.63,59.59,59.6,49723.0,57.0239,57.0335,56.9952,57.0048,49723.0
2024-03-05 12:55:00,59.6,59.62,59.58,59.59,84306.0,57.0048,57.0239,56.9857,56.9952,84306.0
2024-03-05 13:00:00,59.59,59.65,59.59,59.64,138715.0,56.9952,57.0526,56.9952,57.0431,138715.0
2024-03-05 13:05:00,59.64,59.68,59.64,59.68,51328.0,57.0431,57.0813,57.0431,57.0813,51328.0
2024-03-05 13:10:00,59.68,59.71,59.67,59.7,82626.0,57.0813,57.11,57.0718,57.1005,82626.0
2024-03-05 13:15:00,59.71,59.73,59.68,59.69,67808.0,57.11,57.1291,57.0813,57.0909,67808.0
2024-03-05 13:20:00,59.69,59.74,59.67,59.73,44886.0,57.0909,57.1387,57.0718,57.1291,44886.0
2024-03-05 13:25:00,59.73,59.78,59.71,59.78,55238.0,57.1291,57.177,57.11,57.177,55238.0
2024-03-05 13:30:00,59.77,59.84,59.77,59.84,85918.0,57.1674,57.2344,57.1674,57.2344,85918.0
2024-03-05 13:35:00,59.83,59.85,59.82,59.83,62380.0,57.2248,57.2439,57.2152,57.2248,62380.0
2024-03-05 13:40:00,59.83,59.84,59.79,59.8,50735.0,57.2248,57.2344,57.1865,57.1961,50735.0
2024-03-05 13:45:00,59.8,59.84,59.79,59.83,48710.0,57.1961,57.2344,57.1865,57.2248,48710.0
2024-03-05 13:50:00,59.83,59.84,59.8,59.84,42768.0,57.2248,57.2344,57.1961,57.2344,42768.0
2024-03-05 13:55:00,59.83,59.84,59.76,59.76,33927.0,57.2248,57.2344,57.1578,57.1578,33927.0
2024-03-05 14:00:00,59.77,59.77,59.62,59.62,47259.0,57.1674,57.1674,57.0239,57.0239,47259.0
2024-03-05 14:05:00,59.62,59.68,59.61,59.67,51427.0,57.0239,57.0813,57.0144,57.0718,51427.0
2024-03-05 14:10:00,59.66,59.68,59.62,59.63,48040.0,57.0622,57.0813,57.0239,57.0335,48040.0
2024-03-05 14:15:00,59.64,59.69,59.63,59.69,30214.0,57.0431,57.0909,57.0335,57.0909,30214.0
2024-03-05 14:20:00,59.69,59.72,59.66,59.71,45958.0,57.0909,57.1196,57.0622,57.11,45958.0
2024-03-05 14:25:00,59.71,59.73,59.69,59.71,81794.0,57.11,57.1291,57.0909,57.11,81794.0
2024-03-05 14:30:00,59.71,59.72,59.62,59.63,87116.0,57.11,57.1196,57.0239,57.0335,87116.0
2024-03-05 14:35:00,59.63,59.65,59.61,59.62,48478.0,57.0335,57.0526,57.0144,57.0239,48478.0
2024-03-05 14:40:00,59.61,59.61,59.56,59.57,60342.0,57.0144,57.0144,56.9665,56.9761,60342.0
2024-03-05 14:45:00,59.57,59.57,59.45,59.46,161368.0,56.9761,56.9761,56.8613,56.8709,161368.0
2024-03-05 14:50:00,59.46,59.48,59.43,59.45,109306.0,56.8709,56.89,56.8422,56.8613,109306.0
2024-03-05 14:55:00,59.45,59.51,59.44,59.48,238671.0,56.8613,56.9187,56.8518,56.89,238671.0
2024-03-05 15:00:00,59.47,59.52,59.44,59.47,228463.0,56.8805,56.9283,56.8518,56.8805,228463.0
2024-03-05 15:05:00,59.47,59.5,59.46,59.48,75926.0,56.8805,56.9092,56.8709,56.89,75926.0
2024-03-05 15:10:00,59.48,59.54,59.48,59.51,143022.0,56.89,56.9474,56.89,56.9187,143022.0
2024-03-05 15:15:00,59.5,59.55,59.48,59.55,100893.0,56.9092,56.957,56.89,56.957,100893.0
2024-03-05 15:20:00,59.54,59.56,59.5,59.54,65252.0,56.9474,56.9665,56.9092,56.9474,65252.0
2024-03-05 15:25:00,59.53,59.54,59.48,59.48,58257.0,56.9379,56.9474,56.89,56.89,58257.0
2024-03-05 15:30:00,59.48,59.51,59.45,59.51,110703.0,56.89,56.9187,56.8613,56.9187,110703.0
2024-03-05 15:35:00,59.5,59.52,59.48,59.5,137230.0,56.9092,56.9283,56.89,56.9092,137230.0
2024-03-05 15:40:00,59.5,59.5,59.42,59.47,221071.0,56.9092,56.9092,56.8326,56.8805,221071.0
2024-03-05 15:45:00,59.46,59.5,59.43,59.48,197744.0,56.8709,56.9092,56.8422,56.89,197744.0
2024-03-05 15:50:00,59.49,59.56,59.48,59.55,349079.0,56.8996,56.9665,56.89,56.957,349079.0
2024-03-05 15:55:00,59.55,59.56,59.49,59.52,853820.0,56.957,56.9665,56.8996,56.9283,853820.0
2024-03-06 09:30:00,59.52,59.78,59.5,59.71,393169.0,56.9283,57.177,56.9092,57.11,393169.0
2024-03-06 09:35:00,59.69,59.86,59.59,59.82,231653.0,57.0909,57.2535,56.9952,57.2152,231653.0
2024-03-06 09:40:00,59.83,59.97,59.79,59.94,189474.0,57.2248,57.3587,57.1865,57.33,189474.0
2024-03-06 09:45:00,59.94,59.96,59.82,59.83,155912.0,57.33,57.3491,57.2152,57.2248,155912.0
2024-03-06 09:50:00,59.82,59.86,59.74,59.81,208639.0,57.2152,57.2535,57.1387,57.2057,208639.0
2024-03-06 09:55:00,59.81,59.86,59.77,59.83,144267.0,57.2057,57.2535,57.1674,57.2248,144267.0
2024-03-06 10:00:00,59.82,59.9,59.78,59.86,113176.0,57.2152,57.2917,57.177,57.2535,113176.0
2024-03-06 10:05:00,59.86,60.0,59.85,59.97,164844.0,57.2535,57.3874,57.2439,57.3587,164844.0
2024-03-06 10:10:00,59.97,59.97,59.89,59.93,99777.0,57.3587,57.3587,57.2822,57.3204,99777.0
2024-03-06 10:15:00,59.93,59.95,59.84,59.86,115021.0,57.3204,57.3396,57.2344,57.2535,115021.0
2024-03-06 10:20:00,59.86,59.91,59.81,59.86,140697.0,57.2535,57.3013,57.2057,57.2535,140697.0
2024-03-06 10:25:00,59.86,59.87,59.81,59.84,57465.0,57.2535,57.263,57.2057,57.2344,57465.0
2024-03-06 10:30:00,59.83,59.84,59.69,59.71,216110.0,57.2248,57.2344,57.0909,57.11,216110.0
2024-03-06 10:35:00,59.71,59.73,59.66,59.69,70410.0,57.11,57.1291,57.0622,57.0909,70410.0
2024-03-06 10:40:00,59.69,59.74,59.67,59.68,51021.0,57.0909,57.1387,57.0718,57.0813,51021.0
2024-03-06 10:45:00,59.69,59.7,59.64,59.65,67621.0,57.0909,57.1005,57.0431,57.0526,67621.0
2024-03-06 10:50:00,59.65,59.66,59.59,59.6,95003.0,57.0526,57.0622,56.9952,57.0048,95003.0
2024-03-06 10:55:00,59.59,59.68,59.59,59.67,102569.0,56.9952,57.0813,56.9952,57.0718,102569.0
2024-03-06 11:00:00,59.67,59.74,59.66,59.69,61952.0,57.0718,57.1387,57.0622,57.0909,61952.0
2024-03-06 11:05:00,59.68,59.71,59.65,59.66,45790.0,57.0813,57.11,57.0526,57.0622,45790.0
2024-03-06 11:10:00,59.66,59.7,59.65,59.69,49991.0,57.0622,57.1005,57.0526,57.0909,49991.0
2024-03-06 11:15:00,59.69,59.73,59.68,59.72,51422.0,57.0909,57.1291,57.0813,57.1196,51422.0
2024-03-06 11:20:00,59.71,59.73,59.7,59.73,46673.0,57.11,57.1291,57.1005,57.1291,46673.0
2024-03-06 11:25:00,59.72,59.76,59.69,59.76,76643.0,57.1196,57.1578,57.0909,57.1578,76643.0
2024-03-06 11:30:00,59.76,59.8,59.71,59.73,79157.0,57.1578,57.1961,57.11,57.1291,79157.0
2024-03-06 11:35:00,59.72,59.75,59.71,59.74,33629.0,57.1196,57.1483,57.11,57.1387,33629.0
2024-03-06 11:40:00,59.74,59.76,59.72,59.74,32078.0,57.1387,57.1578,57.1196,57.1387,32078.0
2024-03-06 11:45:00,59.73,59.75,59.68,59.75,54676.0,57.1291,57.1483,57.0813,57.1483,54676.0
2024-03-06 11:50:00,59.74,59.78,59.73,59.77,77177.0,57.1387,57.177,57.1291,57.1674,77177.0
2024-03-06 11:55:00,59.77,59.81,59.76,59.8,34987.0,57.1674,57.2057,57.1578,57.1961,34987.0
2024-03-06 12:00:00,59.8,59.84,59.79,59.81,59885.0,57.1961,57.2344,57.1865,57.2057,59885.0
2024-03-06 12:05:00,59.82,59.82,59.78,59.79,37544.0,57.2152,57.2152,57.177,57.1865,37544.0
2024-03-06 12:10:00,59.79,59.83,59.79,59.8,58068.0,57.1865,57.2248,57.1865,57.1961,58068.0
2024-03-06 12:15:00,59.8,59.83,59.8,59.8,46524.0,57.1961,57.2248,57.1961,57.1961,46524.0
2024-03-06 12:20:00,59.8,59.83,59.79,59.82,31111.0,57.1961,57.2248,57.1865,57.2152,31111.0
2024-03-06 12:25:00,59.82,59.83,59.79,59.79,29525.0,57.2152,57.2248,57.1865,57.1865,29525.0
2024-03-06 12:30:00,59.79,59.81,59.76,59.77,35780.0,57.1865,57.2057,57.1578,57.1674,35780.0
2024-03-06 12:35:00,59.76,59.77,59.73,59.75,47570.0,57.1578,57.1674,57.1291,57.1483,47570.0
2024-03-06 12:40:00,59.75,59.77,59.74,59.76,32579.0,57.1483,57.1674,57.1387,57.1578,32579.0
2024-03-06 12:45:00,59.76,59.77,59.73,59.75,35903.0,57.1578,57.1674,57.1291,57.1483,35903.0
2024-03-06 12:50:00,59.75,59.75,59.68,59.69,72150.0,57.1483,57.1483,57.0813,57.0909,72150.0
2024-03-06 12:55:00,59.68,59.7,59.65,59.66,65758.0,57.0813,57.1005,57.0526,57.0622,65758.0
2024-03-06 13:00:00,59.66,59.68,59.63,59.67,43201.0,57.0622,57.0813,57.0335,57.0718,43201.0
2024-03-06 13:05:00,59.67,59.67,59.63,59.64,49308.0,57.0718,57.0718,57.0335,57.0431,49308.0
2024-03-06 13:10:00,59.64,59.68,59.62,59.68,43805.0,57.0431,57.0813,57.0239,57.0813,43805.0
2024-03-06 13:15:00,59.68,59.72,59.67,59.72,35296.0,57.0813,57.1196,57.0718,57.1196,35296.0
2024-03-06 13:20:00,59.72,59.74,59.7,59.7,46784.0,57.1196,57.1387,57.1005,57.1005,46784.0
2024-03-06 13:25:00,59.71,59.72,59.69,59.7,28232.0,57.11,57.1196,57.0909,57.1005,28232.0
2024-03-06 13:30:00,59.7,59.71,59.58,59.59,76046.0,57.1005,57.11,56.9857,56.9952,76046.0
2024-03-06 13:35:00,59.59,59.61,59.57,59.58,75797.0,56.9952,57.0144,56.9761,56.9857,75797.0
2024-03-06 13:40:00,59.58,59.64,59.57,59.61,58422.0,56.9857,57.0431,56.9761,57.0144,58422.0
2024-03-06 13:45:00,59.62,59.63,59.52,59.53,85119.0,57.0239,57.0335,56.9283,56.9379,85119.0
2024-03-06 13:50:00,59.53,59.59,59.52,59.57,61946.0,56.9379,56.9952,56.9283,56.9761,61946.0
2024-03-06 13:55:00,59.57,59.6,59.56,59.59,32634.0,56.9761,57.0048,56.9665,56.9952,32634.0
2024-03-06 14:00:00,59.59,59.61,59.56,59.58,44522.0,56.9952,57.0144,56.9665,56.9857,44522.0
2024-03-06 14:05:00,59.58,59.61,59.55,59.57,63352.0,56.9857,57.0144,56.957,56.9761,63352.0
2024-03-06 14:10:00,59.58,59.58,59.51,59.53,59725.0,56.9857,56.9857,56.9187,56.9379,59725.0
2024-03-06 14:15:00,59.52,59.53,59.47,59.48,82493.0,56.9283,56.9379,56.8805,56.89,82493.0
2024-03-06 14:20:00,59.48,59.51,59.47,59.5,41631.0,56.89,56.9187,56.8805,56.9092,41631.0
2024-03-06 14:25:00,59.5,59.52,59.47,59.51,50039.0,56.9092,56.9283,56.8805,56.9187,50039.0
2024-03-06 14:30:00,59.52,59.55,59.5,59.54,77159.0,56.9283,56.957,56.9092,56.9474,77159.0
2024-03-06 14:35:00,59.55,59.56,59.52,59.53,67599.0,56.957,56.9665,56.9283,56.9379,67599.0
2024-03-06 14:40:00,59.53,59.54,59.49,59.49,80396.0,56.9379,56.9474,56.8996,56.8996,80396.0
2024-03-06 14:45:00,59.5,59.5,59.46,59.5,87033.0,56.9092,56.9092,56.8709,56.9092,87033.0
2024-03-06 14:50:00,59.5,59.56,59.5,59.54,32410.0,56.9092,56.9665,56.9092,56.9474,32410.0
2024-03-06 14:55:00,59.54,59.55,59.51,59.51,106083.0,56.9474,56.957,56.9187,56.9187,106083.0
2024-03-06 15:00:00,59.51,59.52,59.46,59.47,74464.0,56.9187,56.9283,56.8709,56.8805,74464.0
2024-03-06 15:05:00,59.47,59.47,59.4,59.41,156076.0,56.8805,56.8805,56.8135,56.8231,156076.0
2024-03-06 15:10:00,59.41,59.44,59.38,59.39,92882.0,56.8231,56.8518,56.7944,56.804,92882.0
2024-03-06 15:15:00,59.39,59.43,59.38,59.41,108487.0,56.804,56.8422,56.7944,56.8231,108487.0
2024-03-06 15:20:00,59.41,59.43,59.39,59.42,95431.0,56.8231,56.8422,56.804,56.8326,95431.0
2024-03-06 15:25:00,59.42,59.52,59.41,59.52,76624.0,56.8326,56.9283,56.8231,56.9283,76624.0
2024-03-06 15:30:00,59.52,59.58,59.51,59.58,69310.0,56.9283,56.9857,56.9187,56.9857,69310.0
2024-03-06 15:35:00,59.58,59.62,59.56,59.61,102493.0,56.9857,57.0239,56.9665,57.0144,102493.0
2024-03-06 15:40:00,59.61,59.63,59.53,59.54,94686.0,57.0144,57.0335,56.9379,56.9474,94686.0
2024-03-06 15:45:00,59.54,59.56,59.51,59.55,129698.0,56.9474,56.9665,56.9187,56.957,129698.0
2024-03-06 15:50:00,59.55,59.56,59.5,59.55,295455.0,56.957,56.9665,56.9092,56.957,295455.0
2024-03-06 15:55:00,59.54,59.58,59.52,59.55,629917.0,56.9474,56.9857,56.9283,56.957,629917.0
2024-03-07 09:30:00,59.69,59.77,59.37,59.42,423839.0,57.0909,57.1674,56.7848,56.8326,423839.0
2024-03-07 09:35:00,59.42,59.42,59.24,59.27,156496.0,56.8326,56.8326,56.6605,56.6892,156496.0
2024-03-07 09:40:00,59.27,59.39,59.26,59.39,118217.0,56.6892,56.804,56.6796,56.804,118217.0
2024-03-07 09:45:00,59.39,59.53,59.39,59.48,140305.0,56.804,56.9379,56.804,56.89,140305.0
2024-03-07 09:50:00,59.49,59.55,59.46,59.48,59645.0,56.8996,56.957,56.8709,56.89,59645.0
2024-03-07 09:55:00,59.47,59.55,59.46,59.54,47481.0,56.8805,56.957,56.8709,56.9474,47481.0
2024-03-07 10:00:00,59.54,59.55,59.48,59.48,45605.0,56.9474,56.957,56.89,56.89,45605.0
2024-03-07 10:05:00,59.48,59.51,59.45,59.49,49833.0,56.89,56.9187,56.8613,56.8996,49833.0
2024-03-07 10:10:00,59.5,59.51,59.43,59.43,59519.0,56.9092,56.9187,56.8422,56.8422,59519.0
2024-03-07 10:15:00,59.43,59.46,59.37,59.42,65389.0,56.8422,56.8709,56.7848,56.8326,65389.0
2024-03-07 10:20:00,59.42,59.47,59.39,59.4,88106.0,56.8326,56.8805,56.804,56.8135,88106.0
2024-03-07 10:25:00,59.4,59.45,59.4,59.43,42500.0,56.8135,56.8613,56.8135,56.8422,42500.0
2024-03-07 10:30:00,59.43,59.46,59.39,59.45,51646.0,56.8422,56.8709,56.804,56.8613,51646.0
2024-03-07 10:35:00,59.45,59.45,59.41,59.42,60043.0,56.8613,56.8613,56.8231,56.8326,60043.0
2024-03-07 10:40:00,59.41,59.43,59.39,59.41,97333.0,56.8231,56.8422,56.804,56.8231,97333.0
2024-03-07 10:45:00,59.41,59.46,59.38,59.46,54150.0,56.8231,56.8709,56.7944,56.8709,54150.0
2024-03-07 10:50:00,59.46,59.49,59.4,59.41,61772.0,56.8709,56.8996,56.8135,56.8231,61772.0
2024-03-07 10:55:00,59.41,59.42,59.37,59.37,58696.0,56.8231,56.8326,56.7848,56.7848,58696.0
2024-03-07 11:00:00,59.38,59.41,59.36,59.37,64392.0,56.7944,56.8231,56.7753,56.7848,64392.0
2024-03-07 11:05:00,59.37,59.38,59.34,59.38,49929.0,56.7848,56.7944,56.7561,56.7944,49929.0
2024-03-07 11:10:00,59.38,59.39,59.34,59.38,41389.0,56.7944,56.804,56.7561,56.7944,41389.0
2024-03-07 11:15:00,59.38,59.44,59.38,59.41,37197.0,56.7944,56.8518,56.7944,56.8231,37197.0
2024-03-07 11:20:00,59.41,59.42,59.38,59.4,48263.0,56.8231,56.8326,56.7944,56.8135,48263.0
2024-03-07 11:25:00,59.4,59.42,59.38,59.4,44144.0,56.8135,56.8326,56.7944,56.8135,44144.0
2024-03-07 11:30:00,59.39,59.43,59.34,59.37,111635.0,56.804,56.8422,56.7561,56.7848,111635.0
2024-03-07 11:35:00,59.37,59.4,59.34,59.36,43281.0,56.7848,56.8135,56.7561,56.7753,43281.0
2024-03-07 11:40:00,59.36,59.38,59.33,59.37,63619.0,56.7753,56.7944,56.7466,56.7848,63619.0
2024-03-07 11:45:00,59.36,59.37,59.29,59.3,68073.0,56.7753,56.7848,56.7083,56.7179,68073.0
2024-03-07 11:50:00,59.3,59.35,59.28,59.34,77458.0,56.7179,56.7657,56.6987,56.7561,77458.0
2024-03-07 11:55:00,59.34,59.41,59.33,59.41,91288.0,56.7561,56.8231,56.7466,56.8231,91288.0
2024-03-07 12:00:00,59.41,59.41,59.34,59.37,42102.0,56.8231,56.8231,56.7561,56.7848,42102.0
2024-03-07 12:05:00,59.36,59.37,59.31,59.31,33606.0,56.7753,56.7848,56.7274,56.7274,33606.0
2024-03-07 12:10:00,59.31,59.32,59.28,59.3,48757.0,56.7274,56.737,56.6987,56.7179,48757.0
2024-03-07 12:15:00,59.3,59.34,59.29,59.34,79018.0,56.7179,56.7561,56.7083,56.7561,79018.0
2024-03-07 12:20:00,59.34,59.37,59.32,59.36,39058.0,56.7561,56.7848,56.737,56.7753,39058.0
2024-03-07 12:25:00,59.35,59.37,59.31,59.31,42113.0,56.7657,56.7848,56.7274,56.7274,42113.0
2024-03-07 12:30:00,59.31,59.37,59.31,59.35,40762.0,56.7274,56.7848,56.7274,56.7657,40762.0
2024-03-07 12:35:00,59.35,59.37,59.33,59.36,36817.0,56.7657,56.7848,56.7466,56.7753,36817.0
2024-03-07 12:40:00,59.35,59.37,59.33,59.37,43615.0,56.7657,56.7848,56.7466,56.7848,43615.0
2024-03-07 12:45:00,59.36,59.39,59.35,59.37,38111.0,56.7753,56.804,56.7657,56.7848,38111.0
2024-03-07 12:50:00,59.37,59.39,59.36,59.38,28722.0,56.7848,56.804,56.7753,56.7944,28722.0
2024-03-07 12:55:00,59.38,59.39,59.36,59.38,30277.0,56.7944,56.804,56.7753,56.7944,30277.0
2024-03-07 13:00:00,59.38,59.41,59.36,59.41,40693.0,56.7944,56.8231,56.7753,56.8231,40693.0
2024-03-07 13:05:00,59.4,59.42,59.37,59.42,129164.0,56.8135,56.8326,56.7848,56.8326,129164.0
2024-03-07 13:10:00,59.42,59.43,59.37,59.38,92916.0,56.8326,56.8422,56.7848,56.7944,92916.0
2024-03-07 13:15:00,59.38,59.41,59.37,59.4,33199.0,56.7944,56.8231,56.7848,56.8135,33199.0
2024-03-07 13:20:00,59.39,59.4,59.37,59.4,28758.0,56.804,56.8135,56.7848,56.8135,28758.0
2024-03-07 13:25:00,59.4,59.42,59.38,59.41,31436.0,56.8135,56.8326,56.7944,56.8231,31436.0
2024-03-07 13:30:00,59.41,59.46,59.4,59.45,41600.0,56.8231,56.8709,56.8135,56.8613,41600.0
2024-03-07 13:35:00,59.45,59.46,59.43,59.46,39667.0,56.8613,56.8709,56.8422,56.8709,39667.0
2024-03-07 13:40:00,59.46,59.49,59.44,59.49,56112.0,56.8709,56.8996,56.8518,56.8996,56112.0
2024-03-07 13:45:00,59.48,59.49,59.46,59.47,56552.0,56.89,56.8996,56.8709,56.8805,56552.0
2024-03-07 13:50:00,59.48,59.51,59.48,59.5,29281.0,56.89,56.9187,56.89,56.9092,29281.0
2024-03-07 13:55:00,59.5,59.51,59.46,59.47,59710.0,56.9092,56.9187,56.8709,56.8805,59710.0
2024-03-07 14:00:00,59.47,59.49,59.45,59.48,45805.0,56.8805,56.8996,56.8613,56.89,45805.0
2024-03-07 14:05:00,59.48,59.49,59.44,59.47,36291.0,56.89,56.8996,56.8518,56.8805,36291.0
2024-03-07 14:10:00,59.47,59.48,59.45,59.45,17335.0,56.8805,56.89,56.8613,56.8613,17335.0
2024-03-07 14:15:00,59.46,59.46,59.43,59.43,40580.0,56.8709,56.8709,56.8422,56.8422,40580.0
2024-03-07 14:20:00,59.43,59.43,59.33,59.33,58145.0,56.8422,56.8422,56.7466,56.7466,58145.0
2024-03-07 14:25:00,59.33,59.37,59.32,59.36,79434.0,56.7466,56.7848,56.737,56.7753,79434.0
2024-03-07 14:30:00,59.36,59.37,59.34,59.35,65661.0,56.7753,56.7848,56.7561,56.7657,65661.0
2024-03-07 14:35:00,59.35,59.37,59.33,59.37,65618.0,56.7657,56.7848,56.7466,56.7848,65618.0
2024-03-07 14:40:00,59.37,59.37,59.33,59.34,43081.0,56.7848,56.7848,56.7466,56.7561,43081.0
2024-03-07 14:45:00,59.35,59.36,59.32,59.35,87892.0,56.7657,56.7753,56.737,56.7657,87892.0
2024-03-07 14:50:00,59.35,59.36,59.32,59.32,56875.0,56.7657,56.7753,56.737,56.737,56875.0
2024-03-07 14:55:00,59.33,59.35,59.32,59.35,106955.0,56.7466,56.7657,56.737,56.7657,106955.0
2024-03-07 15:00:00,59.34,59.35,59.31,59.32,49130.0,56.7561,56.7657,56.7274,56.737,49130.0
2024-03-07 15:05:00,59.32,59.33,59.27,59.32,376605.0,56.737,56.7466,56.6892,56.737,376605.0
2024-03-07 15:10:00,59.31,59.35,59.31,59.34,81822.0,56.7274,56.7657,56.7274,56.7561,81822.0
2024-03-07 15:15:00,59.34,59.37,59.32,59.36,55828.0,56.7561,56.7848,56.737,56.7753,55828.0
2024-03-07 15:20:00,59.37,59.45,59.36,59.45,227791.0,56.7848,56.8613,56.7753,56.8613,227791.0
2024-03-07 15:25:00,59.45,59.48,59.43,59.46,194943.0,56.8613,56.89,56.8422,56.8709,194943.0
2024-03-07 15:30:00,59.46,59.49,59.41,59.49,112995.0,56.8709,56.8996,56.8231,56.8996,112995.0
2024-03-07 15:35:00,59.49,59.54,59.48,59.49,164626.0,56.8996,56.9474,56.89,56.8996,164626.0
2024-03-07 15:40:00,59.49,59.49,59.43,59.44,147209.0,56.8996,56.8996,56.8422,56.8518,147209.0
2024-03-07 15:45:00,59.44,59.48,59.35,59.38,598185.0,56.8518,56.89,56.7657,56.7944,598185.0
2024-03-07 15:50:00,59.39,59.45,59.35,59.44,231090.0,56.804,56.8613,56.7657,56.8518,231090.0
2024-03-07 15:55:00,59.44,59.47,59.38,59.44,536673.0,56.8518,56.8805,56.7944,56.8518,536673.0
2024-03-08 09:30:00,59.3,59.31,59.07,59.09,525269.0,56.7179,56.7274,56.4979,56.517,525269.0
2024-03-08 09:35:00,59.09,59.22,59.09,59.2,96322.0,56.517,56.6414,56.517,56.6222,96322.0
2024-03-08 09:40:00,59.2,59.23,59.15,59.21,99777.0,56.6222,56.6509,56.5744,56.6318,99777.0
2024-03-08 09:45:00,59.2,59.26,59.18,59.25,218709.0,56.6222,56.6796,56.6031,56.67,218709.0
2024-03-08 09:50:00,59.25,59.25,59.18,59.23,146074.0,56.67,56.67,56.6031,56.6509,146074.0
2024-03-08 09:55:00,59.23,59.32,59.21,59.26,300806.0,56.6509,56.737,56.6318,56.6796,300806.0
2024-03-08 10:00:00,59.25,59.32,59.2,59.27,150204.0,56.67,56.737,56.6222,56.6892,150204.0
2024-03-08 10:05:00,59.26,59.27,59.07,59.11,145771.0,56.6796,56.6892,56.4979,56.5361,145771.0
2024-03-08 10:10:00,59.11,59.18,59.1,59.15,189801.0,56.5361,56.6031,56.5266,56.5744,189801.0
2024-03-08 10:15:00,59.14,59.14,58.98,59.0,179966.0,56.5648,56.5648,56.4118,56.4309,179966.0
2024-03-08 10:20:00,59.0,59.13,58.97,59.12,269590.0,56.4309,56.5553,56.4022,56.5457,269590.0
2024-03-08 10:25:00,59.11,59.14,59.1,59.13,88554.0,56.5361,56.5648,56.5266,56.5553,88554.0
2024-03-08 10:30:00,59.13,59.22,59.1,59.17,74821.0,56.5553,56.6414,56.5266,56.5935,74821.0
2024-03-08 10:35:00,59.16,59.26,59.16,59.24,66159.0,56.584,56.6796,56.584,56.6605,66159.0
2024-03-08 10:40:00,59.24,59.31,59.22,59.3,88393.0,56.6605,56.7274,56.6414,56.7179,88393.0
2024-03-08 10:45:00,59.3,59.32,59.2,59.23,129336.0,56.7179,56.737,56.6222,56.6509,129336.0
2024-03-08 10:50:00,59.23,59.26,59.19,59.23,149997.0,56.6509,56.6796,56.6127,56.6509,149997.0
2024-03-08 10:55:00,59.24,59.25,59.19,59.22,82900.0,56.6605,56.67,56.6127,56.6414,82900.0
2024-03-08 11:00:00,59.23,59.3,59.2,59.26,127073.0,56.6509,56.7179,56.6222,56.6796,127073.0
2024-03-08 11:05:00,59.26,59.32,59.23,59.32,54710.0,56.6796,56.737,56.6509,56.737,54710.0
2024-03-08 11:10:00,59.31,59.33,59.26,59.33,46174.0,56.7274,56.7466,56.6796,56.7466,46174.0
2024-03-08 11:15:00,59.32,59.47,59.31,59.46,171534.0,56.737,56.8805,56.7274,56.8709,171534.0
2024-03-08 11:20:00,59.46,59.52,59.45,59.51,152122.0,56.8709,56.9283,56.8613,56.9187,152122.0
2024-03-08 11:25:00,59.5,59.62,59.48,59.62,169195.0,56.9092,57.0239,56.89,57.0239,169195.0
2024-03-08 11:30:00,59.63,59.79,59.62,59.65,162109.0,57.0335,57.1865,57.0239,57.0526,162109.0
2024-03-08 11:35:00,59.66,59.67,59.53,59.54,70281.0,57.0622,57.0718,56.9379,56.9474,70281.0
2024-03-08 11:40:00,59.55,59.55,59.45,59.46,104584.0,56.957,56.957,56.8613,56.8709,104584.0
2024-03-08 11:45:00,59.46,59.54,59.43,59.5,78585.0,56.8709,56.9474,56.8422,56.9092,78585.0
2024-03-08 11:50:00,59.5,59.52,59.48,59.5,42376.0,56.9092,56.9283,56.89,56.9092,42376.0
2024-03-08 11:55:00,59.49,59.49,59.4,59.44,46861.0,56.8996,56.8996,56.8135,56.8518,46861.0
2024-03-08 12:00:00,59.44,59.53,59.43,59.49,67724.0,56.8518,56.9379,56.8422,56.8996,67724.0
2024-03-08 12:05:00,59.49,59.53,59.45,59.52,50719.0,56.8996,56.9379,56.8613,56.9283,50719.0
2024-03-08 12:10:00,59.52,59.58,59.5,59.53,51298.0,56.9283,56.9857,56.9092,56.9379,51298.0
2024-03-08 12:15:00,59.54,59.58,59.51,59.58,47116.0,56.9474,56.9857,56.9187,56.9857,47116.0
2024-03-08 12:20:00,59.58,59.59,59.54,59.57,64464.0,56.9857,56.9952,56.9474,56.9761,64464.0
2024-03-08 12:25:00,59.57,59.58,59.52,59.54,44055.0,56.9761,56.9857,56.9283,56.9474,44055.0
2024-03-08 12:30:00,59.54,59.57,59.52,59.57,64116.0,56.9474,56.9761,56.9283,56.9761,64116.0
2024-03-08 12:35:00,59.56,59.57,59.52,59.55,40536.0,56.9665,56.9761,56.9283,56.957,40536.0
2024-03-08 12:40:00,59.55,59.55,59.51,59.51,39856.0,56.957,56.957,56.9187,56.9187,39856.0
2024-03-08 12:45:00,59.51,59.52,59.48,59.51,43544.0,56.9187,56.9283,56.89,56.9187,43544.0
2024-03-08 12:50:00,59.52,59.53,59.47,59.48,46631.0,56.9283,56.9379,56.8805,56.89,46631.0
2024-03-08 12:55:00,59.48,59.6,59.47,59.6,54860.0,56.89,57.0048,56.8805,57.0048,54860.0
2024-03-08 13:00:00,59.59,59.6,59.52,59.56,70025.0,56.9952,57.0048,56.9283,56.9665,70025.0
2024-03-08 13:05:00,59.57,59.59,59.55,59.57,27744.0,56.9761,56.9952,56.957,56.9761,27744.0
2024-03-08 13:10:00,59.58,59.61,59.57,59.59,37870.0,56.9857,57.0144,56.9761,56.9952,37870.0
2024-03-08 13:15:00,59.58,59.63,59.58,59.61,42777.0,56.9857,57.0335,56.9857,57.0144,42777.0
2024-03-08 13:20:00,59.62,59.68,59.6,59.66,51415.0,57.0239,57.0813,57.0048,57.0622,51415.0
2024-03-08 13:25:00,59.65,59.67,59.63,59.67,31931.0,57.0526,57.0718,57.0335,57.0718,31931.0
2024-03-08 13:30:00,59.67,59.68,59.62,59.63,42112.0,57.0718,57.0813,57.0239,57.0335,42112.0
2024-03-08 13:35:00,59.63,59.64,59.6,59.61,68213.0,57.0335,57.0431,57.0048,57.0144,68213.0
2024-03-08 13:40:00,59.61,59.62,59.58,59.61,52887.0,57.0144,57.0239,56.9857,57.0144,52887.0
2024-03-08 13:45:00,59.61,59.62,59.58,59.58,29783.0,57.0144,57.0239,56.9857,56.9857,29783.0
2024-03-08 13:50:00,59.59,59.61,59.57,59.59,55186.0,56.9952,57.0144,56.9761,56.9952,55186.0
2024-03-08 13:55:00,59.59,59.64,59.57,59.59,144593.0,56.9952,57.0431,56.9761,56.9952,144593.0
2024-03-08 14:00:00,59.6,59.6,59.57,59.58,24851.0,57.0048,57.0048,56.9761,56.9857,24851.0
2024-03-08 14:05:00,59.59,59.6,59.55,59.55,58815.0,56.9952,57.0048,56.957,56.957,58815.0
2024-03-08 14:10:00,59.55,59.6,59.54,59.6,33997.0,56.957,57.0048,56.9474,57.0048,33997.0
2024-03-08 14:15:00,59.59,59.61,59.56,59.59,52463.0,56.9952,57.0144,56.9665,56.9952,52463.0
2024-03-08 14:20:00,59.59,59.65,59.58,59.64,44643.0,56.9952,57.0526,56.9857,57.0431,44643.0
2024-03-08 14:25:00,59.65,59.68,59.63,59.66,47163.0,57.0526,57.0813,57.0335,57.0622,47163.0
2024-03-08 14:30:00,59.66,59.67,59.64,59.65,49752.0,57.0622,57.0718,57.0431,57.0526,49752.0
2024-03-08 14:35:00,59.65,59.66,59.59,59.6,56002.0,57.0526,57.0622,56.9952,57.0048,56002.0
2024-03-08 14:40:00,59.6,59.6,59.56,59.57,49355.0,57.0048,57.0048,56.9665,56.9761,49355.0
2024-03-08 14:45:00,59.57,59.61,59.54,59.55,72995.0,56.9761,57.0144,56.9474,56.957,72995.0
2024-03-08 14:50:00,59.55,59.67,59.54,59.66,61626.0,56.957,57.0718,56.9474,57.0622,61626.0
2024-03-08 14:55:00,59.66,59.66,59.6,59.6,46326.0,57.0622,57.0622,57.0048,57.0048,46326.0
2024-03-08 15:00:00,59.61,59.63,59.59,59.61,47900.0,57.0144,57.0335,56.9952,57.0144,47900.0
2024-03-08 15:05:00,59.62,59.68,59.61,59.66,71513.0,57.0239,57.0813,57.0144,57.0622,71513.0
2024-03-08 15:10:00,59.65,59.66,59.59,59.6,64040.0,57.0526,57.0622,56.9952,57.0048,64040.0
2024-03-08 15:15:00,59.6,59.66,59.59,59.65,58159.0,57.0048,57.0622,56.9952,57.0526,58159.0
2024-03-08 15:20:00,59.64,59.65,59.61,59.61,72977.0,57.0431,57.0526,57.0144,57.0144,72977.0
2024-03-08 15:25:00,59.6,59.64,59.6,59.6,82118.0,57.0048,57.0431,57.0048,57.0048,82118.0
2024-03-08 15:30:00,59.6,59.65,59.59,59.64,66381.0,57.0048,57.0526,56.9952,57.0431,66381.0
2024-03-08 15:35:00,59.64,59.65,59.6,59.61,60500.0,57.0431,57.0526,57.0048,57.0144,60500.0
2024-03-08 15:40:00,59.6,59.62,59.59,59.59,83819.0,57.0048,57.0239,56.9952,56.9952,83819.0
2024-03-08 15:45:00,59.6,59.6,59.52,59.56,163465.0,57.0048,57.0048,56.9283,56.9665,163465.0
2024-03-08 15:50:00,59.56,59.62,59.55,59.62,177837.0,56.9665,57.0239,56.957,57.0239,177837.0
2024-03-08 15:55:00,59.61,59.63,59.52,59.52,578554.0,57.0144,57.0335,56.9283,56.9283,578554.0
2024-03-11 09:30:00,59.78,60.13,59.71,60.07,551649.0,57.177,57.5117,57.11,57.4543,551649.0
2024-03-11 09:35:00,60.08,60.13,59.86,59.86,223188.0,57.4639,57.5117,57.2535,57.2535,223188.0
2024-03-11 09:40:00,59.86,59.99,59.81,59.92,93905.0,57.2535,57.3778,57.2057,57.3109,93905.0
2024-03-11 09:45:00,59.91,59.95,59.86,59.87,165847.0,57.3013,57.3396,57.2535,57.263,165847.0
2024-03-11 09:50:00,59.86,59.91,59.81,59.9,73545.0,57.2535,57.3013,57.2057,57.2917,73545.0
2024-03-11 09:55:00,59.9,59.91,59.74,59.87,130818.0,57.2917,57.3013,57.1387,57.263,130818.0
2024-03-11 10:00:00,59.87,59.91,59.8,59.81,80851.0,57.263,57.3013,57.1961,57.2057,80851.0
2024-03-11 10:05:00,59.8,59.8,59.67,59.74,84800.0,57.1961,57.1961,57.0718,57.1387,84800.0
2024-03-11 10:10:00,59.74,59.84,59.71,59.78,132099.0,57.1387,57.2344,57.11,57.177,132099.0
2024-03-11 10:15:00,59.78,59.79,59.7,59.77,91839.0,57.177,57.1865,57.1005,57.1674,91839.0
2024-03-11 10:20:00,59.76,59.8,59.73,59.73,80447.0,57.1578,57.1961,57.1291,57.1291,80447.0
2024-03-11 10:25:00,59.73,59.74,59.61,59.64,84898.0,57.1291,57.1387,57.0144,57.0431,84898.0
2024-03-11 10:30:00,59.64,59.68,59.57,59.61,127377.0,57.0431,57.0813,56.9761,57.0144,127377.0
2024-03-11 10:35:00,59.62,59.68,59.59,59.65,127734.0,57.0239,57.0813,56.9952,57.0526,127734.0
2024-03-11 10:40:00,59.65,59.66,59.6,59.65,106473.0,57.0526,57.0622,57.0048,57.0526,106473.0
2024-03-11 10:45:00,59.65,59.69,59.62,59.66,128572.0,57.0526,57.0909,57.0239,57.0622,128572.0
2024-03-11 10:50:00,59.66,59.7,59.61,59.67,106442.0,57.0622,57.1005,57.0144,57.0718,106442.0
2024-03-11 10:55:00,59.67,59.82,59.66,59.81,94782.0,57.0718,57.2152,57.0622,57.2057,94782.0
2024-03-11 11:00:00,59.82,59.85,59.8,59.8,99726.0,57.2152,57.2439,57.1961,57.1961,99726.0
2024-03-11 11:05:00,59.8,59.89,59.79,59.89,68067.0,57.1961,57.2822,57.1865,57.2822,68067.0
2024-03-11 11:10:00,59.89,59.9,59.81,59.85,80732.0,57.2822,57.2917,57.2057,57.2439,80732.0
2024-03-11 11:15:00,59.86,59.88,59.83,59.86,49161.0,57.2535,57.2726,57.2248,57.2535,49161.0
2024-03-11 11:20:00,59.85,59.91,59.84,59.91,62154.0,57.2439,57.3013,57.2344,57.3013,62154.0
2024-03-11 11:25:00,59.91,59.93,59.89,59.92,76787.0,57.3013,57.3204,57.2822,57.3109,76787.0
2024-03-11 11:30:00,59.92,59.98,59.9,59.93,101198.0,57.3109,57.3683,57.2917,57.3204,101198.0
2024-03-11 11:35:00,59.92,59.99,59.92,59.98,62258.0,57.3109,57.3778,57.3109,57.3683,62258.0
2024-03-11 11:40:00,59.98,59.99,59.96,59.98,46271.0,57.3683,57.3778,57.3491,57.3683,46271.0
2024-03-11 11:45:00,59.97,59.97,59.91,59.96,51732.0,57.3587,57.3587,57.3013,57.3491,51732.0
2024-03-11 11:50:00,59.96,59.99,59.94,59.96,43809.0,57.3491,57.3778,57.33,57.3491,43809.0
2024-03-11 11:55:00,59.96,59.96,59.9,59.92,54675.0,57.3491,57.3491,57.2917,57.3109,54675.0
2024-03-11 12:00:00,59.92,59.95,59.89,59.91,62813.0,57.3109,57.3396,57.2822,57.3013,62813.0
2024-03-11 12:05:00,59.91,59.91,59.86,59.89,48154.0,57.3013,57.3013,57.2535,57.2822,48154.0
2024-03-11 12:10:00,59.89,59.95,59.88,59.95,61545.0,57.2822,57.3396,57.2726,57.3396,61545.0
2024-03-11 12:15:00,59.95,60.03,59.94,60.0,140341.0,57.3396,57.4161,57.33,57.3874,140341.0
2024-03-11 12:20:00,60.0,60.02,59.97,60.0,100161.0,57.3874,57.4065,57.3587,57.3874,100161.0
2024-03-11 12:25:00,60.0,60.05,59.99,60.02,144662.0,57.3874,57.4352,57.3778,57.4065,144662.0
2024-03-11 12:30:00,60.01,60.05,59.99,60.01,71721.0,57.397,57.4352,57.3778,57.397,71721.0
2024-03-11 12:35:00,60.0,60.06,60.0,60.04,60181.0,57.3874,57.4448,57.3874,57.4256,60181.0
2024-03-11 12:40:00,60.03,60.07,60.02,60.05,123014.0,57.4161,57.4543,57.4065,57.4352,123014.0
2024-03-11 12:45:00,60.05,60.07,60.03,60.05,72277.0,57.4352,57.4543,57.4161,57.4352,72277.0
2024-03-11 12:50:00,60.05,60.1,60.04,60.09,82912.0,57.4352,57.483,57.4256,57.4735,82912.0
2024-03-11 12:55:00,60.09,60.15,60.08,60.09,91637.0,57.4735,57.5309,57.4639,57.4735,91637.0
2024-03-11 13:00:00,60.1,60.13,60.09,60.13,35354.0,57.483,57.5117,57.4735,57.5117,35354.0
2024-03-11 13:05:00,60.13,60.13,60.09,60.1,45234.0,57.5117,57.5117,57.4735,57.483,45234.0
2024-03-11 13:10:00,60.1,60.13,60.09,60.12,77456.0,57.483,57.5117,57.4735,57.5022,77456.0
2024-03-11 13:15:00,60.12,60.2,60.11,60.2,79695.0,57.5022,57.5787,57.4926,57.5787,79695.0
2024-03-11 13:20:00,60.2,60.21,60.15,60.17,70280.0,57.5787,57.5882,57.5309,57.55,70280.0
2024-03-11 13:25:00,60.17,60.19,60.14,60.19,43661.0,57.55,57.5691,57.5213,57.5691,43661.0
2024-03-11 13:30:00,60.19,60.23,60.18,60.19,60104.0,57.5691,57.6074,57.5596,57.5691,60104.0
2024-03-11 13:35:00,60.2,60.21,60.16,60.17,74021.0,57.5787,57.5882,57.5404,57.55,74021.0
2024-03-11 13:40:00,60.16,60.2,60.16,60.19,45758.0,57.5404,57.5787,57.5404,57.5691,45758.0
2024-03-11 13:45:00,60.19,60.2,60.15,60.19,49675.0,57.5691,57.5787,57.5309,57.5691,49675.0
2024-03-11 13:50:00,60.18,60.18,60.14,60.16,62982.0,57.5596,57.5596,57.5213,57.5404,62982.0
2024-03-11 13:55:00,60.16,60.2,60.15,60.2,40922.0,57.5404,57.5787,57.5309,57.5787,40922.0
2024-03-11 14:00:00,60.2,60.23,60.18,60.21,75162.0,57.5787,57.6074,57.5596,57.5882,75162.0
2024-03-11 14:05:00,60.21,60.24,60.19,60.22,54123.0,57.5882,57.6169,57.5691,57.5978,54123.0
2024-03-11 14:10:00,60.22,60.23,60.18,60.19,41505.0,57.5978,57.6074,57.5596,57.5691,41505.0
2024-03-11 14:15:00,60.2,60.2,60.11,60.15,85318.0,57.5787,57.5787,57.4926,57.5309,85318.0
2024-03-11 14:20:00,60.15,60.16,60.12,60.14,53068.0,57.5309,57.5404,57.5022,57.5213,53068.0
2024-03-11 14:25:00,60.13,60.16,60.12,60.16,42405.0,57.5117,57.5404,57.5022,57.5404,42405.0
2024-03-11 14:30:00,60.16,60.18,60.11,60.12,69557.0,57.5404,57.5596,57.4926,57.5022,69557.0
2024-03-11 14:35:00,60.11,60.15,60.11,60.13,75465.0,57.4926,57.5309,57.4926,57.5117,75465.0
2024-03-11 14:40:00,60.14,60.19,60.12,60.18,80732.0,57.5213,57.5691,57.5022,57.5596,80732.0
2024-03-11 14:45:00,60.18,60.18,60.14,60.16,66981.0,57.5596,57.5596,57.5213,57.5404,66981.0
2024-03-11 14:50:00,60.17,60.17,60.13,60.14,53433.0,57.55,57.55,57.5117,57.5213,53433.0
2024-03-11 14:55:00,60.14,60.16,60.12,60.15,95591.0,57.5213,57.5404,57.5022,57.5309,95591.0
2024-03-11 15:00:00,60.15,60.18,60.15,60.16,58718.0,57.5309,57.5596,57.5309,57.5404,58718.0
2024-03-11 15:05:00,60.16,60.19,60.13,60.18,76758.0,57.5404,57.5691,57.5117,57.5596,76758.0
2024-03-11 15:10:00,60.18,60.19,60.17,60.19,46894.0,57.5596,57.5691,57.55,57.5691,46894.0
2024-03-11 15:15:00,60.18,60.21,60.17,60.19,80374.0,57.5596,57.5882,57.55,57.5691,80374.0
2024-03-11 15:20:00,60.19,60.23,60.18,60.22,117573.0,57.5691,57.6074,57.5596,57.5978,117573.0
2024-03-11 15:25:00,60.22,60.24,60.18,60.21,101367.0,57.5978,57.6169,57.5596,57.5882,101367.0
2024-03-11 15:30:00,60.21,60.23,60.15,60.16,194626.0,57.5882,57.6074,57.5309,57.5404,194626.0
2024-03-11 15:35:00,60.16,60.22,60.16,60.22,122002.0,57.5404,57.5978,57.5404,57.5978,122002.0
2024-03-11 15:40:00,60.22,60.29,60.21,60.28,165624.0,57.5978,57.6648,57.5882,57.6552,165624.0
2024-03-11 15:45:00,60.28,60.28,60.2,60.23,223487.0,57.6552,57.6552,57.5787,57.6074,223487.0
2024-03-11 15:50:00,60.23,60.29,60.21,60.23,381724.0,57.6074,57.6648,57.5882,57.6074,381724.0
2024-03-11 15:55:00,60.23,60.29,60.2,60.23,957918.0,57.6074,57.6648,57.5787,57.6074,957918.0
2024-03-12 09:30:00,60.32,60.55,60.29,60.51,431910.0,57.6935,57.9134,57.6648,57.8752,431910.0
2024-03-12 09:35:00,60.51,60.51,60.21,60.25,103781.0,57.8752,57.8752,57.5882,57.6265,103781.0
2024-03-12 09:40:00,60.25,60.45,60.25,60.45,138835.0,57.6265,57.8178,57.6265,57.8178,138835.0
2024-03-12 09:45:00,60.45,60.52,60.42,60.46,121644.0,57.8178,57.8847,57.7891,57.8274,121644.0
2024-03-12 09:50:00,60.45,60.54,60.45,60.49,131486.0,57.8178,57.9039,57.8178,57.8561,131486.0
2024-03-12 09:55:00,60.49,60.57,60.48,60.57,235561.0,57.8561,57.9326,57.8465,57.9326,235561.0
2024-03-12 10:00:00,60.56,60.62,60.51,60.54,157214.0,57.923,57.9804,57.8752,57.9039,157214.0
2024-03-12 10:05:00,60.53,60.59,60.49,60.59,186073.0,57.8943,57.9517,57.8561,57.9517,186073.0
2024-03-12 10:10:00,60.58,60.59,60.53,60.57,99424.0,57.9421,57.9517,57.8943,57.9326,99424.0
2024-03-12 10:15:00,60.56,60.57,60.52,60.57,88738.0,57.923,57.9326,57.8847,57.9326,88738.0
2024-03-12 10:20:00,60.57,60.59,60.52,60.53,74039.0,57.9326,57.9517,57.8847,57.8943,74039.0
2024-03-12 10:25:00,60.52,60.54,60.5,60.51,55991.0,57.8847,57.9039,57.8656,57.8752,55991.0
2024-03-12 10:30:00,60.51,60.53,60.42,60.53,169126.0,57.8752,57.8943,57.7891,57.8943,169126.0
2024-03-12 10:35:00,60.52,60.57,60.5,60.56,125015.0,57.8847,57.9326,57.8656,57.923,125015.0
2024-03-12 10:40:00,60.56,60.58,60.52,60.54,81502.0,57.923,57.9421,57.8847,57.9039,81502.0
2024-03-12 10:45:00,60.53,60.55,60.48,60.53,103915.0,57.8943,57.9134,57.8465,57.8943,103915.0
2024-03-12 10:50:00,60.53,60.62,60.49,60.61,145098.0,57.8943,57.9804,57.8561,57.9708,145098.0
2024-03-12 10:55:00,60.61,60.64,60.57,60.62,179205.0,57.9708,57.9995,57.9326,57.9804,179205.0
2024-03-12 11:00:00,60.62,60.63,60.53,60.54,102284.0,57.9804,57.99,57.8943,57.9039,102284.0
2024-03-12 11:05:00,60.54,60.54,60.49,60.5,71787.0,57.9039,57.9039,57.8561,57.8656,71787.0
2024-03-12 11:10:00,60.5,60.56,60.49,60.55,172199.0,57.8656,57.923,57.8561,57.9134,172199.0
2024-03-12 11:15:00,60.55,60.61,60.52,60.59,101658.0,57.9134,57.9708,57.8847,57.9517,101658.0
2024-03-12 11:20:00,60.6,60.61,60.52,60.54,121198.0,57.9613,57.9708,57.8847,57.9039,121198.0
2024-03-12 11:25:00,60.54,60.56,60.51,60.51,303113.0,57.9039,57.923,57.8752,57.8752,303113.0
2024-03-12 11:30:00,60.52,60.57,60.48,60.56,129689.0,57.8847,57.9326,57.8465,57.923,129689.0
2024-03-12 11:35:00,60.57,60.66,60.56,60.63,103386.0,57.9326,58.0186,57.923,57.99,103386.0
2024-03-12 11:40:00,60.62,60.65,60.6,60.63,83073.0,57.9804,58.0091,57.9613,57.99,83073.0
2024-03-12 11:45:00,60.63,60.64,60.58,60.58,73630.0,57.99,57.9995,57.9421,57.9421,73630.0
2024-03-12 11:50:00,60.58,60.64,60.57,60.64,72961.0,57.9421,57.9995,57.9326,57.9995,72961.0
2024-03-12 11:55:00,60.64,60.67,60.63,60.65,92754.0,57.9995,58.0282,57.99,58.0091,92754.0
2024-03-12 12:00:00,60.66,60.66,60.58,60.62,70720.0,58.0186,58.0186,57.9421,57.9804,70720.0
2024-03-12 12:05:00,60.62,60.65,60.6,60.61,117410.0,57.9804,58.0091,57.9613,57.9708,117410.0
2024-03-12 12:10:00,60.62,60.63,60.57,60.59,145255.0,57.9804,57.99,57.9326,57.9517,145255.0
2024-03-12 12:15:00,60.59,60.63,60.58,60.61,57076.0,57.9517,57.99,57.9421,57.9708,57076.0
2024-03-12 12:20:00,60.62,60.63,60.59,60.6,64416.0,57.9804,57.99,57.9517,57.9613,64416.0
2024-03-12 12:25:00,60.61,60.61,60.53,60.54,43980.0,57.9708,57.9708,57.8943,57.9039,43980.0
2024-03-12 12:30:00,60.54,60.55,60.51,60.52,81072.0,57.9039,57.9134,57.8752,57.8847,81072.0
2024-03-12 12:35:00,60.52,60.53,60.5,60.52,70738.0,57.8847,57.8943,57.8656,57.8847,70738.0
2024-03-12 12:40:00,60.53,60.55,60.52,60.53,76750.0,57.8943,57.9134,57.8847,57.8943,76750.0
2024-03-12 12:45:00,60.53,60.57,60.48,60.57,198289.0,57.8943,57.9326,57.8465,57.9326,198289.0
2024-03-12 12:50:00,60.57,60.6,60.55,60.6,89385.0,57.9326,57.9613,57.9134,57.9613,89385.0
2024-03-12 12:55:00,60.6,60.62,60.58,60.59,61011.0,57.9613,57.9804,57.9421,57.9517,61011.0
2024-03-12 13:00:00,60.6,60.61,60.54,60.56,51025.0,57.9613,57.9708,57.9039,57.923,51025.0
2024-03-12 13:05:00,60.55,60.56,60.53,60.56,33375.0,57.9134,57.923,57.8943,57.923,33375.0
2024-03-12 13:10:00,60.55,60.58,60.53,60.58,68065.0,57.9134,57.9421,57.8943,57.9421,68065.0
2024-03-12 13:15:00,60.58,60.61,60.57,60.59,63050.0,57.9421,57.9708,57.9326,57.9517,63050.0
2024-03-12 13:20:00,60.6,60.62,60.6,60.62,24111.0,57.9613,57.9804,57.9613,57.9804,24111.0
2024-03-12 13:25:00,60.62,60.65,60.61,60.63,78203.0,57.9804,58.0091,57.9708,57.99,78203.0
2024-03-12 13:30:00,60.63,60.63,60.58,60.61,39353.0,57.99,57.99,57.9421,57.9708,39353.0
2024-03-12 13:35:00,60.61,60.63,60.59,60.63,60890.0,57.9708,57.99,57.9517,57.99,60890.0
2024-03-12 13:40:00,60.62,60.63,60.59,60.62,43831.0,57.9804,57.99,57.9517,57.9804,43831.0
2024-03-12 13:45:00,60.62,60.64,60.6,60.63,53314.0,57.9804,57.9995,57.9613,57.99,53314.0
2024-03-12 13:50:00,60.62,60.67,60.61,60.67,89123.0,57.9804,58.0282,57.9708,58.0282,89123.0
2024-03-12 13:55:00,60.67,60.67,60.63,60.66,45060.0,58.0282,58.0282,57.99,58.0186,45060.0
2024-03-12 14:00:00,60.66,60.67,60.63,60.65,39576.0,58.0186,58.0282,57.99,58.0091,39576.0
2024-03-12 14:05:00,60.65,60.66,60.62,60.65,71086.0,58.0091,58.0186,57.9804,58.0091,71086.0
2024-03-12 14:10:00,60.64,60.7,60.64,60.7,57096.0,57.9995,58.0569,57.9995,58.0569,57096.0
2024-03-12 14:15:00,60.69,60.7,60.64,60.65,78072.0,58.0473,58.0569,57.9995,58.0091,78072.0
2024-03-12 14:20:00,60.65,60.69,60.64,60.68,47667.0,58.0091,58.0473,57.9995,58.0378,47667.0
2024-03-12 14:25:00,60.68,60.69,60.65,60.68,56566.0,58.0378,58.0473,58.0091,58.0378,56566.0
2024-03-12 14:30:00,60.69,60.71,60.66,60.68,94417.0,58.0473,58.0665,58.0186,58.0378,94417.0
2024-03-12 14:35:00,60.69,60.69,60.66,60.67,82871.0,58.0473,58.0473,58.0186,58.0282,82871.0
2024-03-12 14:40:00,60.67,60.68,60.64,60.65,99121.0,58.0282,58.0378,57.9995,58.0091,99121.0
2024-03-12 14:45:00,60.65,60.73,60.65,60.72,82272.0,58.0091,58.0856,58.0091,58.076,82272.0
2024-03-12 14:50:00,60.73,60.74,60.69,60.69,53674.0,58.0856,58.0952,58.0473,58.0473,53674.0
2024-03-12 14:55:00,60.69,60.75,60.69,60.73,71073.0,58.0473,58.1047,58.0473,58.0856,71073.0
2024-03-12 15:00:00,60.73,60.75,60.7,60.73,62930.0,58.0856,58.1047,58.0569,58.0856,62930.0
2024-03-12 15:05:00,60.73,60.75,60.66,60.67,81238.0,58.0856,58.1047,58.0186,58.0282,81238.0
2024-03-12 15:10:00,60.66,60.72,60.66,60.7,72263.0,58.0186,58.076,58.0186,58.0569,72263.0
2024-03-12 15:15:00,60.7,60.72,60.69,60.7,93783.0,58.0569,58.076,58.0473,58.0569,93783.0
2024-03-12 15:20:00,60.7,60.7,60.68,60.7,62761.0,58.0569,58.0569,58.0378,58.0569,62761.0
2024-03-12 15:25:00,60.69,60.7,60.68,60.7,52379.0,58.0473,58.0569,58.0378,58.0569,52379.0
2024-03-12 15:30:00,60.7,60.7,60.6,60.61,93925.0,58.0569,58.0569,57.9613,57.9708,93925.0
2024-03-12 15:35:00,60.61,60.65,60.6,60.65,94466.0,57.9708,58.0091,57.9613,58.0091,94466.0
2024-03-12 15:40:00,60.65,60.65,60.59,60.59,157306.0,58.0091,58.0091,57.9517,57.9517,157306.0
2024-03-12 15:45:00,60.59,60.6,60.53,60.57,185490.0,57.9517,57.9613,57.8943,57.9326,185490.0
2024-03-12 15:50:00,60.56,60.58,60.52,60.57,194705.0,57.923,57.9421,57.8847,57.9326,194705.0
2024-03-12 15:55:00,60.57,60.6,60.48,60.5,614246.0,57.9326,57.9613,57.8465,57.8656,614246.0
2024-03-13 09:30:00,60.88,60.92,60.83,60.87,324321.0,58.2291,58.2673,58.1812,58.2195,324321.0
2024-03-13 09:35:00,60.87,60.91,60.82,60.9,193203.0,58.2195,58.2578,58.1717,58.2482,193203.0
2024-03-13 09:40:00,60.9,60.94,60.84,60.94,95052.0,58.2482,58.2865,58.1908,58.2865,95052.0
2024-03-13 09:45:00,60.94,60.99,60.93,60.95,134307.0,58.2865,58.3343,58.2769,58.296,134307.0
2024-03-13 09:50:00,60.95,60.97,60.86,60.93,72920.0,58.296,58.3152,58.2099,58.2769,72920.0
2024-03-13 09:55:00,60.92,60.95,60.89,60.91,54803.0,58.2673,58.296,58.2386,58.2578,54803.0
2024-03-13 10:00:00,60.91,60.96,60.9,60.9,72433.0,58.2578,58.3056,58.2482,58.2482,72433.0
2024-03-13 10:05:00,60.91,60.92,60.88,60.89,125245.0,58.2578,58.2673,58.2291,58.2386,125245.0
2024-03-13 10:10:00,60.89,60.93,60.87,60.91,78582.0,58.2386,58.2769,58.2195,58.2578,78582.0
2024-03-13 10:15:00,60.91,60.98,60.91,60.94,56259.0,58.2578,58.3247,58.2578,58.2865,56259.0
2024-03-13 10:20:00,60.93,60.95,60.9,60.92,77228.0,58.2769,58.296,58.2482,58.2673,77228.0
2024-03-13 10:25:00,60.92,60.96,60.91,60.92,77626.0,58.2673,58.3056,58.2578,58.2673,77626.0
2024-03-13 10:30:00,60.93,60.95,60.89,60.9,86150.0,58.2769,58.296,58.2386,58.2482,86150.0
2024-03-13 10:35:00,60.91,60.91,60.84,60.9,187591.0,58.2578,58.2578,58.1908,58.2482,187591.0
2024-03-13 10:40:00,60.89,60.9,60.87,60.88,61621.0,58.2386,58.2482,58.2195,58.2291,61621.0
2024-03-13 10:45:00,60.88,60.92,60.83,60.84,158498.0,58.2291,58.2673,58.1812,58.1908,158498.0
2024-03-13 10:50:00,60.83,60.9,60.8,60.89,78330.0,58.1812,58.2482,58.1526,58.2386,78330.0
2024-03-13 10:55:00,60.89,60.99,60.88,60.96,134884.0,58.2386,58.3343,58.2291,58.3056,134884.0
2024-03-13 11:00:00,60.96,60.96,60.89,60.9,52441.0,58.3056,58.3056,58.2386,58.2482,52441.0
2024-03-13 11:05:00,60.91,60.92,60.88,60.92,161976.0,58.2578,58.2673,58.2291,58.2673,161976.0
2024-03-13 11:10:00,60.92,60.99,60.9,60.98,143968.0,58.2673,58.3343,58.2482,58.3247,143968.0
2024-03-13 11:15:00,60.98,60.99,60.95,60.98,64174.0,58.3247,58.3343,58.296,58.3247,64174.0
2024-03-13 11:20:00,60.98,61.07,60.98,61.06,223437.0,58.3247,58.4108,58.3247,58.4012,223437.0
2024-03-13 11:25:00,61.05,61.05,60.98,61.03,81965.0,58.3917,58.3917,58.3247,58.3725,81965.0
2024-03-13 11:30:00,61.02,61.05,61.0,61.01,46866.0,58.363,58.3917,58.3438,58.3534,46866.0
2024-03-13 11:35:00,61.02,61.04,60.99,61.02,72344.0,58.363,58.3821,58.3343,58.363,72344.0
2024-03-13 11:40:00,61.03,61.06,61.02,61.02,51135.0,58.3725,58.4012,58.363,58.363,51135.0
2024-03-13 11:45:00,61.03,61.05,61.0,61.04,194580.0,58.3725,58.3917,58.3438,58.3821,194580.0
2024-03-13 11:50:00,61.04,61.07,61.03,61.04,123110.0,58.3821,58.4108,58.3725,58.3821,123110.0
2024-03-13 11:55:00,61.05,61.1,61.04,61.07,81827.0,58.3917,58.4395,58.3821,58.4108,81827.0
2024-03-13 12:00:00,61.08,61.1,61.07,61.1,60826.0,58.4204,58.4395,58.4108,58.4395,60826.0
2024-03-13 12:05:00,61.1,61.1,61.08,61.09,88682.0,58.4395,58.4395,58.4204,58.4299,88682.0
2024-03-13 12:10:00,61.1,61.17,61.09,61.11,102662.0,58.4395,58.5064,58.4299,58.4491,102662.0
2024-03-13 12:15:00,61.12,61.15,61.1,61.15,96745.0,58.4586,58.4873,58.4395,58.4873,96745.0
2024-03-13 12:20:00,61.15,61.18,61.14,61.15,129548.0,58.4873,58.516,58.4777,58.4873,129548.0
2024-03-13 12:25:00,61.15,61.19,61.13,61.13,92393.0,58.4873,58.5256,58.4682,58.4682,92393.0
2024-03-13 12:30:00,61.13,61.17,61.13,61.14,61727.0,58.4682,58.5064,58.4682,58.4777,61727.0
2024-03-13 12:35:00,61.15,61.15,61.12,61.12,168322.0,58.4873,58.4873,58.4586,58.4586,168322.0
2024-03-13 12:40:00,61.12,61.12,61.09,61.11,141004.0,58.4586,58.4586,58.4299,58.4491,141004.0
2024-03-13 12:45:00,61.11,61.16,61.1,61.15,78350.0,58.4491,58.4969,58.4395,58.4873,78350.0
2024-03-13 12:50:00,61.16,61.16,61.1,61.12,47482.0,58.4969,58.4969,58.4395,58.4586,47482.0
2024-03-13 12:55:00,61.13,61.14,61.1,61.13,73339.0,58.4682,58.4777,58.4395,58.4682,73339.0
2024-03-13 13:00:00,61.13,61.15,61.09,61.13,77203.0,58.4682,58.4873,58.4299,58.4682,77203.0
2024-03-13 13:05:00,61.13,61.17,61.12,61.17,69713.0,58.4682,58.5064,58.4586,58.5064,69713.0
2024-03-13 13:10:00,61.17,61.17,61.15,61.16,33689.0,58.5064,58.5064,58.4873,58.4969,33689.0
2024-03-13 13:15:00,61.16,61.17,61.1,61.13,122639.0,58.4969,58.5064,58.4395,58.4682,122639.0
2024-03-13 13:20:00,61.13,61.14,61.1,61.14,85175.0,58.4682,58.4777,58.4395,58.4777,85175.0
2024-03-13 13:25:00,61.14,61.14,61.11,61.12,55875.0,58.4777,58.4777,58.4491,58.4586,55875.0
2024-03-13 13:30:00,61.12,61.12,61.1,61.12,68954.0,58.4586,58.4586,58.4395,58.4586,68954.0
2024-03-13 13:35:00,61.12,61.13,61.11,61.12,66136.0,58.4586,58.4682,58.4491,58.4586,66136.0
2024-03-13 13:40:00,61.12,61.13,61.11,61.12,43703.0,58.4586,58.4682,58.4491,58.4586,43703.0
2024-03-13 13:45:00,61.11,61.14,61.1,61.14,79825.0,58.4491,58.4777,58.4395,58.4777,79825.0
2024-03-13 13:50:00,61.14,61.15,61.12,61.14,60783.0,58.4777,58.4873,58.4586,58.4777,60783.0
2024-03-13 13:55:00,61.14,61.16,61.13,61.16,36128.0,58.4777,58.4969,58.4682,58.4969,36128.0
2024-03-13 14:00:00,61.16,61.16,61.12,61.16,68292.0,58.4969,58.4969,58.4586,58.4969,68292.0
2024-03-13 14:05:00,61.16,61.17,61.14,61.17,57596.0,58.4969,58.5064,58.4777,58.5064,57596.0
2024-03-13 14:10:00,61.16,61.19,61.15,61.16,54275.0,58.4969,58.5256,58.4873,58.4969,54275.0
2024-03-13 14:15:00,61.16,61.16,61.11,61.13,65195.0,58.4969,58.4969,58.4491,58.4682,65195.0
2024-03-13 14:20:00,61.12,61.12,61.06,61.07,47819.0,58.4586,58.4586,58.4012,58.4108,47819.0
2024-03-13 14:25:00,61.06,61.09,61.05,61.08,43720.0,58.4012,58.4299,58.3917,58.4204,43720.0
2024-03-13 14:30:00,61.08,61.09,61.06,61.07,53956.0,58.4204,58.4299,58.4012,58.4108,53956.0
2024-03-13 14:35:00,61.08,61.1,61.07,61.1,51809.0,58.4204,58.4395,58.4108,58.4395,51809.0
2024-03-13 14:40:00,61.1,61.1,61.09,61.09,40367.0,58.4395,58.4395,58.4299,58.4299,40367.0
2024-03-13 14:45:00,61.1,61.12,61.09,61.12,189194.0,58.4395,58.4586,58.4299,58.4586,189194.0
2024-03-13 14:50:00,61.12,61.13,61.1,61.13,87942.0,58.4586,58.4682,58.4395,58.4682,87942.0
2024-03-13 14:55:00,61.12,61.13,61.1,61.12,71962.0,58.4586,58.4682,58.4395,58.4586,71962.0
2024-03-13 15:00:00,61.12,61.14,61.11,61.12,95716.0,58.4586,58.4777,58.4491,58.4586,95716.0
2024-03-13 15:05:00,61.12,61.12,61.11,61.11,49776.0,58.4586,58.4586,58.4491,58.4491,49776.0
2024-03-13 15:10:00,61.11,61.15,61.11,61.15,80538.0,58.4491,58.4873,58.4491,58.4873,80538.0
2024-03-13 15:15:00,61.14,61.15,61.11,61.13,76545.0,58.4777,58.4873,58.4491,58.4682,76545.0
2024-03-13 15:20:00,61.13,61.16,61.1,61.16,117337.0,58.4682,58.4969,58.4395,58.4969,117337.0
2024-03-13 15:25:00,61.16,61.17,61.05,61.07,165944.0,58.4969,58.5064,58.3917,58.4108,165944.0
2024-03-13 15:30:00,61.08,61.16,61.06,61.16,100992.0,58.4204,58.4969,58.4012,58.4969,100992.0
2024-03-13 15:35:00,61.16,61.16,61.13,61.14,144166.0,58.4969,58.4969,58.4682,58.4777,144166.0
2024-03-13 15:40:00,61.14,61.19,61.11,61.17,210737.0,58.4777,58.5256,58.4491,58.5064,210737.0
2024-03-13 15:45:00,61.17,61.2,61.15,61.19,291813.0,58.5064,58.5351,58.4873,58.5256,291813.0
2024-03-13 15:50:00,61.18,61.19,61.12,61.18,465148.0,58.516,58.5256,58.4586,58.516,465148.0
2024-03-13 15:55:00,61.18,61.21,61.1,61.13,1066539.0,58.516,58.5447,58.4395,58.4682,1066539.0
2024-03-14 09:30:00,60.58,60.76,60.51,60.53,488532.0,58.4066,58.5802,58.3391,58.3584,488532.0
2024-03-14 09:35:00,60.55,60.61,60.51,60.55,103243.0,58.3777,58.4356,58.3391,58.3777,103243.0
2024-03-14 09:40:00,60.56,60.66,60.5,60.54,118432.0,58.3873,58.4838,58.3295,58.3681,118432.0
2024-03-14 09:45:00,60.54,60.6,60.49,60.52,132872.0,58.3681,58.4259,58.3199,58.3488,132872.0
2024-03-14 09:50:00,60.53,60.56,60.5,60.53,96608.0,58.3584,58.3873,58.3295,58.3584,96608.0
2024-03-14 09:55:00,60.54,60.59,60.48,60.53,106711.0,58.3681,58.4163,58.3102,58.3584,106711.0
2024-03-14 10:00:00,60.53,60.59,60.5,60.55,196761.0,58.3584,58.4163,58.3295,58.3777,196761.0
2024-03-14 10:05:00,60.55,60.56,60.43,60.5,114152.0,58.3777,58.3873,58.262,58.3295,114152.0
2024-03-14 10:10:00,60.5,60.55,60.45,60.53,85925.0,58.3295,58.3777,58.2813,58.3584,85925.0
2024-03-14 10:15:00,60.53,60.63,60.52,60.63,128993.0,58.3584,58.4548,58.3488,58.4548,128993.0
2024-03-14 10:20:00,60.63,60.63,60.53,60.54,109271.0,58.4548,58.4548,58.3584,58.3681,109271.0
2024-03-14 10:25:00,60.54,60.55,60.49,60.51,139154.0,58.3681,58.3777,58.3199,58.3391,139154.0
2024-03-14 10:30:00,60.51,60.57,60.5,60.54,67292.0,58.3391,58.397,58.3295,58.3681,67292.0
2024-03-14 10:35:00,60.55,60.6,60.54,60.55,55224.0,58.3777,58.4259,58.3681,58.3777,55224.0
2024-03-14 10:40:00,60.55,60.57,60.52,60.54,77862.0,58.3777,58.397,58.3488,58.3681,77862.0
2024-03-14 10:45:00,60.54,60.6,60.52,60.6,96829.0,58.3681,58.4259,58.3488,58.4259,96829.0
2024-03-14 10:50:00,60.6,60.6,60.52,60.55,98120.0,58.4259,58.4259,58.3488,58.3777,98120.0
2024-03-14 10:55:00,60.55,60.59,60.53,60.57,91608.0,58.3777,58.4163,58.3584,58.397,91608.0
2024-03-14 11:00:00,60.57,60.64,60.55,60.62,99826.0,58.397,58.4645,58.3777,58.4452,99826.0
2024-03-14 11:05:00,60.61,60.64,60.59,60.64,61365.0,58.4356,58.4645,58.4163,58.4645,61365.0
2024-03-14 11:10:00,60.64,60.64,60.58,60.61,94049.0,58.4645,58.4645,58.4066,58.4356,94049.0
2024-03-14 11:15:00,60.61,60.64,60.58,60.62,90061.0,58.4356,58.4645,58.4066,58.4452,90061.0
2024-03-14 11:20:00,60.62,60.64,60.59,60.63,81940.0,58.4452,58.4645,58.4163,58.4548,81940.0
2024-03-14 11:25:00,60.63,60.7,60.61,60.69,65318.0,58.4548,58.5223,58.4356,58.5127,65318.0
2024-03-14 11:30:00,60.7,60.71,60.64,60.67,92826.0,58.5223,58.532,58.4645,58.4934,92826.0
2024-03-14 11:35:00,60.67,60.69,60.65,60.67,72915.0,58.4934,58.5127,58.4741,58.4934,72915.0
2024-03-14 11:40:00,60.67,60.74,60.67,60.7,90567.0,58.4934,58.5609,58.4934,58.5223,90567.0
2024-03-14 11:45:00,60.7,60.74,60.7,60.73,59467.0,58.5223,58.5609,58.5223,58.5512,59467.0
2024-03-14 11:50:00,60.73,60.74,60.69,60.73,65837.0,58.5512,58.5609,58.5127,58.5512,65837.0
2024-03-14 11:55:00,60.73,60.75,60.7,60.74,64891.0,58.5512,58.5705,58.5223,58.5609,64891.0
2024-03-14 12:00:00,60.74,60.75,60.69,60.74,48656.0,58.5609,58.5705,58.5127,58.5609,48656.0
2024-03-14 12:05:00,60.73,60.8,60.71,60.8,67733.0,58.5512,58.6187,58.532,58.6187,67733.0
2024-03-14 12:10:00,60.8,60.8,60.72,60.73,75974.0,58.6187,58.6187,58.5416,58.5512,75974.0
2024-03-14 12:15:00,60.73,60.76,60.71,60.74,44040.0,58.5512,58.5802,58.532,58.5609,44040.0
2024-03-14 12:20:00,60.75,60.78,60.74,60.78,59683.0,58.5705,58.5995,58.5609,58.5995,59683.0
2024-03-14 12:25:00,60.78,60.8,60.76,60.77,64439.0,58.5995,58.6187,58.5802,58.5898,64439.0
2024-03-14 12:30:00,60.77,60.77,60.7,60.72,95351.0,58.5898,58.5898,58.5223,58.5416,95351.0
2024-03-14 12:35:00,60.71,60.73,60.69,60.72,42070.0,58.532,58.5512,58.5127,58.5416,42070.0
2024-03-14 12:40:00,60.71,60.71,60.64,60.66,51224.0,58.532,58.532,58.4645,58.4838,51224.0
2024-03-14 12:45:00,60.66,60.68,60.63,60.64,39472.0,58.4838,58.503,58.4548,58.4645,39472.0
2024-03-14 12:50:00,60.64,60.64,60.58,60.62,60580.0,58.4645,58.4645,58.4066,58.4452,60580.0
2024-03-14 12:55:00,60.62,60.62,60.49,60.49,84254.0,58.4452,58.4452,58.3199,58.3199,84254.0
2024-03-14 13:00:00,60.5,60.55,60.47,60.54,53483.0,58.3295,58.3777,58.3006,58.3681,53483.0
2024-03-14 13:05:00,60.54,60.56,60.52,60.54,76921.0,58.3681,58.3873,58.3488,58.3681,76921.0
2024-03-14 13:10:00,60.55,60.56,60.51,60.55,59438.0,58.3777,58.3873,58.3391,58.3777,59438.0
2024-03-14 13:15:00,60.55,60.58,60.55,60.57,93733.0,58.3777,58.4066,58.3777,58.397,93733.0
2024-03-14 13:20:00,60.57,60.57,60.44,60.45,117918.0,58.397,58.397,58.2717,58.2813,117918.0
2024-03-14 13:25:00,60.45,60.48,60.42,60.44,57957.0,58.2813,58.3102,58.2524,58.2717,57957.0
2024-03-14 13:30:00,60.44,60.46,60.4,60.46,64673.0,58.2717,58.2909,58.2331,58.2909,64673.0
2024-03-14 13:35:00,60.45,60.46,60.41,60.46,52618.0,58.2813,58.2909,58.2427,58.2909,52618.0
2024-03-14 13:40:00,60.46,60.51,60.4,60.51,67730.0,58.2909,58.3391,58.2331,58.3391,67730.0
2024-03-14 13:45:00,60.5,60.51,60.46,60.46,37829.0,58.3295,58.3391,58.2909,58.2909,37829.0
2024-03-14 13:50:00,60.46,60.53,60.45,60.5,59129.0,58.2909,58.3584,58.2813,58.3295,59129.0
2024-03-14 13:55:00,60.51,60.52,60.49,60.51,56842.0,58.3391,58.3488,58.3199,58.3391,56842.0
2024-03-14 14:00:00,60.51,60.6,60.51,60.59,101363.0,58.3391,58.4259,58.3391,58.4163,101363.0
2024-03-14 14:05:00,60.59,60.62,60.56,60.59,74795.0,58.4163,58.4452,58.3873,58.4163,74795.0
2024-03-14 14:10:00,60.58,60.59,60.56,60.59,69986.0,58.4066,58.4163,58.3873,58.4163,69986.0
2024-03-14 14:15:00,60.59,60.61,60.58,60.61,53166.0,58.4163,58.4356,58.4066,58.4356,53166.0
2024-03-14 14:20:00,60.61,60.61,60.57,60.59,78262.0,58.4356,58.4356,58.397,58.4163,78262.0
2024-03-14 14:25:00,60.59,60.59,60.55,60.57,39407.0,58.4163,58.4163,58.3777,58.397,39407.0
2024-03-14 14:30:00,60.57,60.6,60.51,60.6,88331.0,58.397,58.4259,58.3391,58.4259,88331.0
2024-03-14 14:35:00,60.6,60.61,60.56,60.61,66533.0,58.4259,58.4356,58.3873,58.4356,66533.0
2024-03-14 14:40:00,60.61,60.63,60.6,60.63,69951.0,58.4356,58.4548,58.4259,58.4548,69951.0
2024-03-14 14:45:00,60.63,60.63,60.6,60.62,65751.0,58.4548,58.4548,58.4259,58.4452,65751.0
2024-03-14 14:50:00,60.62,60.66,60.61,60.62,54904.0,58.4452,58.4838,58.4356,58.4452,54904.0
2024-03-14 14:55:00,60.62,60.66,60.62,60.65,68529.0,58.4452,58.4838,58.4452,58.4741,68529.0
2024-03-14 15:00:00,60.65,60.65,60.61,60.63,104843.0,58.4741,58.4741,58.4356,58.4548,104843.0
2024-03-14 15:05:00,60.62,60.65,60.55,60.57,102221.0,58.4452,58.4741,58.3777,58.397,102221.0
2024-03-14 15:10:00,60.56,60.58,60.55,60.58,80310.0,58.3873,58.4066,58.3777,58.4066,80310.0
2024-03-14 15:15:00,60.58,60.59,60.54,60.55,92277.0,58.4066,58.4163,58.3681,58.3777,92277.0
2024-03-14 15:20:00,60.56,60.59,60.55,60.58,103806.0,58.3873,58.4163,58.3777,58.4066,103806.0
2024-03-14 15:25:00,60.58,60.58,60.53,60.53,134717.0,58.4066,58.4066,58.3584,58.3584,134717.0
2024-03-14 15:30:00,60.54,60.55,60.49,60.53,124158.0,58.3681,58.3777,58.3199,58.3584,124158.0
2024-03-14 15:35:00,60.52,60.53,60.47,60.47,165323.0,58.3488,58.3584,58.3006,58.3006,165323.0
2024-03-14 15:40:00,60.47,60.51,60.46,60.5,195516.0,58.3006,58.3391,58.2909,58.3295,195516.0
2024-03-14 15:45:00,60.49,60.54,60.49,60.52,251366.0,58.3199,58.3681,58.3199,58.3488,251366.0
2024-03-14 15:50:00,60.53,60.58,60.5,60.55,348622.0,58.3584,58.4066,58.3295,58.3777,348622.0
2024-03-14 15:55:00,60.55,60.59,60.45,60.53,1229551.0,58.3777,58.4163,58.2813,58.3584,1229551.0
2024-03-15 09:30:00,60.02,60.45,60.02,60.26,3398059.0,57.8667,58.2813,57.8667,58.0981,3398059.0
2024-03-15 09:35:00,60.25,60.26,60.05,60.15,127119.0,58.0885,58.0981,57.8956,57.9921,127119.0
2024-03-15 09:40:00,60.15,60.29,60.14,60.2,90696.0,57.9921,58.127,57.9824,58.0403,90696.0
2024-03-15 09:45:00,60.2,60.31,60.14,60.15,98089.0,58.0403,58.1463,57.9824,57.9921,98089.0
2024-03-15 09:50:00,60.14,60.18,59.99,60.01,75860.0,57.9824,58.021,57.8378,57.8571,75860.0
2024-03-15 09:55:00,60.0,60.02,59.94,60.01,85828.0,57.8474,57.8667,57.7896,57.8571,85828.0
2024-03-15 10:00:00,60.01,60.08,59.98,60.08,123816.0,57.8571,57.9246,57.8282,57.9246,123816.0
2024-03-15 10:05:00,60.08,60.11,60.03,60.09,142815.0,57.9246,57.9535,57.8764,57.9342,142815.0
2024-03-15 10:10:00,60.1,60.17,60.06,60.09,78949.0,57.9438,58.0113,57.9053,57.9342,78949.0
2024-03-15 10:15:00,60.08,60.14,60.06,60.12,80465.0,57.9246,57.9824,57.9053,57.9631,80465.0
2024-03-15 10:20:00,60.12,60.13,60.06,60.09,59759.0,57.9631,57.9728,57.9053,57.9342,59759.0
2024-03-15 10:25:00,60.09,60.1,60.03,60.1,96920.0,57.9342,57.9438,57.8764,57.9438,96920.0
2024-03-15 10:30:00,60.09,60.16,60.06,60.11,115069.0,57.9342,58.0017,57.9053,57.9535,115069.0
2024-03-15 10:35:00,60.11,60.13,60.03,60.09,72204.0,57.9535,57.9728,57.8764,57.9342,72204.0
2024-03-15 10:40:00,60.08,60.12,60.01,60.04,70520.0,57.9246,57.9631,57.8571,57.886,70520.0
2024-03-15 10:45:00,60.05,60.08,60.02,60.08,54702.0,57.8956,57.9246,57.8667,57.9246,54702.0
2024-03-15 10:50:00,60.08,60.16,60.03,60.16,86259.0,57.9246,58.0017,57.8764,58.0017,86259.0
2024-03-15 10:55:00,60.15,60.21,60.15,60.2,89961.0,57.9921,58.0499,57.9921,58.0403,89961.0
2024-03-15 11:00:00,60.2,60.22,60.13,60.14,105532.0,58.0403,58.0595,57.9728,57.9824,105532.0
2024-03-15 11:05:00,60.14,60.14,60.01,60.02,83758.0,57.9824,57.9824,57.8571,57.8667,83758.0
2024-03-15 11:10:00,60.02,60.08,60.02,60.04,158389.0,57.8667,57.9246,57.8667,57.886,158389.0
2024-03-15 11:15:00,60.03,60.06,60.0,60.06,72190.0,57.8764,57.9053,57.8474,57.9053,72190.0
2024-03-15 11:20:00,60.05,60.07,60.02,60.07,42009.0,57.8956,57.9149,57.8667,57.9149,42009.0
2024-03-15 11:25:00,60.07,60.13,60.06,60.13,76952.0,57.9149,57.9728,57.9053,57.9728,76952.0
2024-03-15 11:30:00,60.12,60.13,60.09,60.11,59167.0,57.9631,57.9728,57.9342,57.9535,59167.0
2024-03-15 11:35:00,60.1,60.12,60.09,60.11,41402.0,57.9438,57.9631,57.9342,57.9535,41402.0
2024-03-15 11:40:00,60.11,60.11,60.03,60.04,61035.0,57.9535,57.9535,57.8764,57.886,61035.0
2024-03-15 11:45:00,60.03,60.06,60.03,60.05,53995.0,57.8764,57.9053,57.8764,57.8956,53995.0
2024-03-15 11:50:00,60.04,60.09,60.03,60.09,89096.0,57.886,57.9342,57.8764,57.9342,89096.0
2024-03-15 11:55:00,60.09,60.09,60.0,60.02,89488.0,57.9342,57.9342,57.8474,57.8667,89488.0
2024-03-15 12:00:00,60.02,60.03,59.93,59.99,435673.0,57.8667,57.8764,57.7799,57.8378,435673.0
2024-03-15 12:05:00,59.98,60.03,59.97,60.03,67894.0,57.8282,57.8764,57.8185,57.8764,67894.0
2024-03-15 12:10:00,60.03,60.05,59.99,60.01,76387.0,57.8764,57.8956,57.8378,57.8571,76387.0
2024-03-15 12:15:00,60.01,60.12,60.01,60.12,83465.0,57.8571,57.9631,57.8571,57.9631,83465.0
2024-03-15 12:20:00,60.12,60.13,60.07,60.13,60253.0,57.9631,57.9728,57.9149,57.9728,60253.0
2024-03-15 12:25:00,60.13,60.15,60.08,60.11,70349.0,57.9728,57.9921,57.9246,57.9535,70349.0
2024-03-15 12:30:00,60.11,60.18,60.1,60.11,74596.0,57.9535,58.021,57.9438,57.9535,74596.0
2024-03-15 12:35:00,60.11,60.12,60.07,60.09,57485.0,57.9535,57.9631,57.9149,57.9342,57485.0
2024-03-15 12:40:00,60.09,60.1,60.06,60.06,41871.0,57.9342,57.9438,57.9053,57.9053,41871.0
2024-03-15 12:45:00,60.06,60.06,60.03,60.05,57614.0,57.9053,57.9053,57.8764,57.8956,57614.0
2024-03-15 12:50:00,60.05,60.05,60.01,60.03,67279.0,57.8956,57.8956,57.8571,57.8764,67279.0
2024-03-15 12:55:00,60.02,60.04,60.0,60.04,38205.0,57.8667,57.886,57.8474,57.886,38205.0
2024-03-15 13:00:00,60.03,60.04,60.0,60.02,39960.0,57.8764,57.886,57.8474,57.8667,39960.0
2024-03-15 13:05:00,60.02,60.09,60.01,60.09,59876.0,57.8667,57.9342,57.8571,57.9342,59876.0
2024-03-15 13:10:00,60.09,60.13,60.07,60.11,57026.0,57.9342,57.9728,57.9149,57.9535,57026.0
2024-03-15 13:15:00,60.11,60.11,60.02,60.03,36857.0,57.9535,57.9535,57.8667,57.8764,36857.0
2024-03-15 13:20:00,60.03,60.14,60.03,60.13,32694.0,57.8764,57.9824,57.8764,57.9728,32694.0
2024-03-15 13:25:00,60.13,60.15,60.11,60.14,42677.0,57.9728,57.9921,57.9535,57.9824,42677.0
2024-03-15 13:30:00,60.14,60.15,60.11,60.12,48057.0,57.9824,57.9921,57.9535,57.9631,48057.0
2024-03-15 13:35:00,60.12,60.16,60.11,60.16,35021.0,57.9631,58.0017,57.9535,58.0017,35021.0
2024-03-15 13:40:00,60.16,60.16,60.12,60.15,45090.0,58.0017,58.0017,57.9631,57.9921,45090.0
2024-03-15 13:45:00,60.14,60.15,60.11,60.12,47649.0,57.9824,57.9921,57.9535,57.9631,47649.0
2024-03-15 13:50:00,60.12,60.13,60.08,60.11,75765.0,57.9631,57.9728,57.9246,57.9535,75765.0
2024-03-15 13:55:00,60.11,60.11,60.02,60.03,139154.0,57.9535,57.9535,57.8667,57.8764,139154.0
2024-03-15 14:00:00,60.03,60.04,59.95,59.98,164298.0,57.8764,57.886,57.7992,57.8282,164298.0
2024-03-15 14:05:00,59.99,60.0,59.9,59.91,68030.0,57.8378,57.8474,57.751,57.7607,68030.0
2024-03-15 14:10:00,59.91,59.93,59.88,59.88,98034.0,57.7607,57.7799,57.7317,57.7317,98034.0
2024-03-15 14:15:00,59.88,59.9,59.87,59.89,109250.0,57.7317,57.751,57.7221,57.7414,109250.0
2024-03-15 14:20:00,59.89,59.92,59.84,59.85,100918.0,57.7414,57.7703,57.6932,57.7028,100918.0
2024-03-15 14:25:00,59.85,59.85,59.79,59.84,109316.0,57.7028,57.7028,57.645,57.6932,109316.0
2024-03-15 14:30:00,59.85,59.93,59.83,59.86,121097.0,57.7028,57.7799,57.6835,57.7125,121097.0
2024-03-15 14:35:00,59.86,59.94,59.83,59.94,98614.0,57.7125,57.7896,57.6835,57.7896,98614.0
2024-03-15 14:40:00,59.94,59.99,59.93,59.97,105774.0,57.7896,57.8378,57.7799,57.8185,105774.0
2024-03-15 14:45:00,59.97,59.98,59.9,59.92,84215.0,57.8185,57.8282,57.751,57.7703,84215.0
2024-03-15 14:50:00,59.91,59.96,59.89,59.96,165088.0,57.7607,57.8089,57.7414,57.8089,165088.0
2024-03-15 14:55:00,59.96,59.99,59.95,59.98,90422.0,57.8089,57.8378,57.7992,57.8282,90422.0
2024-03-15 15:00:00,59.98,59.99,59.92,59.94,220424.0,57.8282,57.8378,57.7703,57.7896,220424.0
2024-03-15 15:05:00,59.94,59.94,59.89,59.92,65405.0,57.7896,57.7896,57.7414,57.7703,65405.0
2024-03-15 15:10:00,59.92,59.94,59.9,59.91,98956.0,57.7703,57.7896,57.751,57.7607,98956.0
2024-03-15 15:15:00,59.91,59.92,59.86,59.89,156474.0,57.7607,57.7703,57.7125,57.7414,156474.0
2024-03-15 15:20:00,59.89,59.96,59.88,59.94,117089.0,57.7414,57.8089,57.7317,57.7896,117089.0
2024-03-15 15:25:00,59.95,59.96,59.93,59.95,138830.0,57.7992,57.8089,57.7799,57.7992,138830.0
2024-03-15 15:30:00,59.95,59.97,59.88,59.9,172834.0,57.7992,57.8185,57.7317,57.751,172834.0
2024-03-15 15:35:00,59.9,59.91,59.83,59.84,196357.0,57.751,57.7607,57.6835,57.6932,196357.0
2024-03-15 15:40:00,59.84,59.85,59.81,59.83,238648.0,57.6932,57.7028,57.6643,57.6835,238648.0
2024-03-15 15:45:00,59.83,59.99,59.82,59.95,421654.0,57.6835,57.8378,57.6739,57.7992,421654.0
2024-03-15 15:50:00,59.94,59.99,59.85,59.87,590076.0,57.7896,57.8378,57.7028,57.7221,590076.0
2024-03-15 15:55:00,59.87,59.94,59.64,59.88,2243960.0,57.7221,57.7896,57.5004,57.7317,2243960.0
2024-03-18 09:30:00,59.89,59.97,59.81,59.88,326873.0,57.7414,57.8185,57.6643,57.7317,326873.0
2024-03-18 09:35:00,59.89,59.96,59.8,59.81,125113.0,57.7414,57.8089,57.6546,57.6643,125113.0
2024-03-18 09:40:00,59.81,59.95,59.8,59.9,99589.0,57.6643,57.7992,57.6546,57.751,99589.0
2024-03-18 09:45:00,59.9,59.93,59.82,59.88,113211.0,57.751,57.7799,57.6739,57.7317,113211.0
2024-03-18 09:50:00,59.88,60.03,59.86,60.0,151614.0,57.7317,57.8764,57.7125,57.8474,151614.0
2024-03-18 09:55:00,59.99,60.0,59.92,60.0,110591.0,57.8378,57.8474,57.7703,57.8474,110591.0
2024-03-18 10:00:00,60.0,60.1,59.96,60.08,103425.0,57.8474,57.9438,57.8089,57.9246,103425.0
2024-03-18 10:05:00,60.09,60.16,60.06,60.15,139094.0,57.9342,58.0017,57.9053,57.9921,139094.0
2024-03-18 10:10:00,60.14,60.15,60.02,60.04,167180.0,57.9824,57.9921,57.8667,57.886,167180.0
2024-03-18 10:15:00,60.04,60.1,60.0,60.04,115020.0,57.886,57.9438,57.8474,57.886,115020.0
2024-03-18 10:20:00,60.04,60.1,60.02,60.09,74432.0,57.886,57.9438,57.8667,57.9342,74432.0
2024-03-18 10:25:00,60.1,60.11,60.04,60.07,89181.0,57.9438,57.9535,57.886,57.9149,89181.0
2024-03-18 10:30:00,60.08,60.24,60.05,60.23,169049.0,57.9246,58.0788,57.8956,58.0692,169049.0
2024-03-18 10:35:00,60.22,60.27,60.2,60.21,149187.0,58.0595,58.1077,58.0403,58.0499,149187.0
2024-03-18 10:40:00,60.22,60.22,60.13,60.15,81987.0,58.0595,58.0595,57.9728,57.9921,81987.0
2024-03-18 10:45:00,60.14,60.17,60.06,60.14,71292.0,57.9824,58.0113,57.9053,57.9824,71292.0
2024-03-18 10:50:00,60.13,60.19,60.1,60.17,106172.0,57.9728,58.0306,57.9438,58.0113,106172.0
2024-03-18 10:55:00,60.16,60.18,60.09,60.17,111626.0,58.0017,58.021,57.9342,58.0113,111626.0
2024-03-18 11:00:00,60.17,60.25,60.12,60.25,95818.0,58.0113,58.0885,57.9631,58.0885,95818.0
2024-03-18 11:05:00,60.25,60.27,60.22,60.24,81834.0,58.0885,58.1077,58.0595,58.0788,81834.0
2024-03-18 11:10:00,60.23,60.29,60.23,60.27,45454.0,58.0692,58.127,58.0692,58.1077,45454.0
2024-03-18 11:15:00,60.28,60.32,60.26,60.31,83223.0,58.1174,58.156,58.0981,58.1463,83223.0
2024-03-18 11:20:00,60.32,60.32,60.26,60.28,77684.0,58.156,58.156,58.0981,58.1174,77684.0
2024-03-18 11:25:00,60.29,60.31,60.23,60.3,75879.0,58.127,58.1463,58.0692,58.1367,75879.0
2024-03-18 11:30:00,60.3,60.35,60.26,60.26,74151.0,58.1367,58.1849,58.0981,58.0981,74151.0
2024-03-18 11:35:00,60.26,60.27,60.21,60.22,57628.0,58.0981,58.1077,58.0499,58.0595,57628.0
2024-03-18 11:40:00,60.22,60.23,60.16,60.17,47937.0,58.0595,58.0692,58.0017,58.0113,47937.0
2024-03-18 11:45:00,60.17,60.19,60.15,60.19,58739.0,58.0113,58.0306,57.9921,58.0306,58739.0
2024-03-18 11:50:00,60.19,60.24,60.17,60.23,80415.0,58.0306,58.0788,58.0113,58.0692,80415.0
2024-03-18 11:55:00,60.22,60.25,60.21,60.25,64999.0,58.0595,58.0885,58.0499,58.0885,64999.0
2024-03-18 12:00:00,60.25,60.25,60.21,60.25,42438.0,58.0885,58.0885,58.0499,58.0885,42438.0
2024-03-18 12:05:00,60.25,60.29,60.23,60.24,57276.0,58.0885,58.127,58.0692,58.0788,57276.0
2024-03-18 12:10:00,60.24,60.25,60.22,60.24,46422.0,58.0788,58.0885,58.0595,58.0788,46422.0
2024-03-18 12:15:00,60.23,60.24,60.21,60.22,53459.0,58.0692,58.0788,58.0499,58.0595,53459.0
2024-03-18 12:20:00,60.21,60.23,60.19,60.22,52680.0,58.0499,58.0692,58.0306,58.0595,52680.0
2024-03-18 12:25:00,60.22,60.31,60.21,60.29,70929.0,58.0595,58.1463,58.0499,58.127,70929.0
2024-03-18 12:30:00,60.29,60.37,60.28,60.32,100159.0,58.127,58.2042,58.1174,58.156,100159.0
2024-03-18 12:35:00,60.31,60.31,60.22,60.28,61515.0,58.1463,58.1463,58.0595,58.1174,61515.0
2024-03-18 12:40:00,60.28,60.32,60.27,60.32,50603.0,58.1174,58.156,58.1077,58.156,50603.0
2024-03-18 12:45:00,60.32,60.32,60.3,60.32,53772.0,58.156,58.156,58.1367,58.156,53772.0
2024-03-18 12:50:00,60.32,60.4,60.31,60.38,71042.0,58.156,58.2331,58.1463,58.2138,71042.0
2024-03-18 12:55:00,60.38,60.38,60.34,60.35,35477.0,58.2138,58.2138,58.1752,58.1849,35477.0
2024-03-18 13:00:00,60.34,60.39,60.33,60.35,39629.0,58.1752,58.2234,58.1656,58.1849,39629.0
2024-03-18 13:05:00,60.35,60.36,60.32,60.36,47254.0,58.1849,58.1945,58.156,58.1945,47254.0
2024-03-18 13:10:00,60.35,60.35,60.3,60.34,38634.0,58.1849,58.1849,58.1367,58.1752,38634.0
2024-03-18 13:15:00,60.33,60.33,60.27,60.28,40673.0,58.1656,58.1656,58.1077,58.1174,40673.0
2024-03-18 13:20:00,60.28,60.28,60.21,60.23,56875.0,58.1174,58.1174,58.0499,58.0692,56875.0
2024-03-18 13:25:00,60.23,60.27,60.21,60.27,35419.0,58.0692,58.1077,58.0499,58.1077,35419.0
2024-03-18 13:30:00,60.27,60.27,60.17,60.19,91317.0,58.1077,58.1077,58.0113,58.0306,91317.0
2024-03-18 13:35:00,60.18,60.19,60.15,60.16,99156.0,58.021,58.0306,57.9921,58.0017,99156.0
2024-03-18 13:40:00,60.17,60.17,60.12,60.16,76939.0,58.0113,58.0113,57.9631,58.0017,76939.0
2024-03-18 13:45:00,60.16,60.17,60.14,60.14,142568.0,58.0017,58.0113,57.9824,57.9824,142568.0
2024-03-18 13:50:00,60.15,60.18,60.13,60.15,34532.0,57.9921,58.021,57.9728,57.9921,34532.0
2024-03-18 13:55:00,60.16,60.16,60.13,60.16,60452.0,58.0017,58.0017,57.9728,58.0017,60452.0
2024-03-18 14:00:00,60.16,60.19,60.14,60.17,64103.0,58.0017,58.0306,57.9824,58.0113,64103.0
2024-03-18 14:05:00,60.17,60.17,60.12,60.14,37095.0,58.0113,58.0113,57.9631,57.9824,37095.0
2024-03-18 14:10:00,60.14,60.19,60.13,60.15,62885.0,57.9824,58.0306,57.9728,57.9921,62885.0
2024-03-18 14:15:00,60.16,60.16,60.13,60.15,63802.0,58.0017,58.0017,57.9728,57.9921,63802.0
2024-03-18 14:20:00,60.15,60.16,60.11,60.12,100968.0,57.9921,58.0017,57.9535,57.9631,100968.0
2024-03-18 14:25:00,60.12,60.16,60.1,60.16,53529.0,57.9631,58.0017,57.9438,58.0017,53529.0
2024-03-18 14:30:00,60.16,60.16,60.11,60.12,85575.0,58.0017,58.0017,57.9535,57.9631,85575.0
2024-03-18 14:35:00,60.12,60.13,60.1,60.13,52163.0,57.9631,57.9728,57.9438,57.9728,52163.0
2024-03-18 14:40:00,60.13,60.18,60.1,60.13,133871.0,57.9728,58.021,57.9438,57.9728,133871.0
2024-03-18 14:45:00,60.13,60.15,60.12,60.13,55518.0,57.9728,57.9921,57.9631,57.9728,55518.0
2024-03-18 14:50:00,60.13,60.15,60.12,60.15,34408.0,57.9728,57.9921,57.9631,57.9921,34408.0
2024-03-18 14:55:00,60.15,60.15,60.13,60.15,73382.0,57.9921,57.9921,57.9728,57.9921,73382.0
2024-03-18 15:00:00,60.15,60.19,60.14,60.18,126409.0,57.9921,58.0306,57.9824,58.021,126409.0
2024-03-18 15:05:00,60.18,60.2,60.16,60.2,33574.0,58.021,58.0403,58.0017,58.0403,33574.0
2024-03-18 15:10:00,60.2,60.23,60.19,60.23,90100.0,58.0403,58.0692,58.0306,58.0692,90100.0
2024-03-18 15:15:00,60.23,60.23,60.21,60.22,73685.0,58.0692,58.0692,58.0499,58.0595,73685.0
2024-03-18 15:20:00,60.23,60.23,60.2,60.23,115066.0,58.0692,58.0692,58.0403,58.0692,115066.0
2024-03-18 15:25:00,60.23,60.27,60.22,60.25,123157.0,58.0692,58.1077,58.0595,58.0885,123157.0
2024-03-18 15:30:00,60.24,60.25,60.2,60.2,117913.0,58.0788,58.0885,58.0403,58.0403,117913.0
2024-03-18 15:35:00,60.21,60.21,60.18,60.19,115061.0,58.0499,58.0499,58.021,58.0306,115061.0
2024-03-18 15:40:00,60.18,60.19,60.14,60.15,141829.0,58.021,58.0306,57.9824,57.9921,141829.0
2024-03-18 15:45:00,60.15,60.16,60.13,60.16,195576.0,57.9921,58.0017,57.9728,58.0017,195576.0
2024-03-18 15:50:00,60.16,60.16,60.11,60.12,434310.0,58.0017,58.0017,57.9535,57.9631,434310.0
2024-03-18 15:55:00,60.12,60.15,60.09,60.14,988731.0,57.9631,57.9921,57.9342,57.9824,988731.0
2024-03-19 09:30:00,60.24,60.34,60.06,60.21,327798.0,58.0788,58.1752,57.9053,58.0499,327798.0
2024-03-19 09:35:00,60.21,60.24,60.11,60.22,137759.0,58.0499,58.0788,57.9535,58.0595,137759.0
2024-03-19 09:40:00,60.22,60.24,60.16,60.16,118817.0,58.0595,58.0788,58.0017,58.0017,118817.0
2024-03-19 09:45:00,60.16,60.26,60.15,60.18,151654.0,58.0017,58.0981,57.9921,58.021,151654.0
2024-03-19 09:50:00,60.18,60.23,60.17,60.22,87457.0,58.021,58.0692,58.0113,58.0595,87457.0
2024-03-19 09:55:00,60.22,60.22,60.17,60.2,87191.0,58.0595,58.0595,58.0113,58.0403,87191.0
2024-03-19 10:00:00,60.2,60.25,60.18,60.23,210478.0,58.0403,58.0885,58.021,58.0692,210478.0
2024-03-19 10:05:00,60.22,60.23,60.16,60.18,165498.0,58.0595,58.0692,58.0017,58.021,165498.0
2024-03-19 10:10:00,60.18,60.21,60.12,60.17,101752.0,58.021,58.0499,57.9631,58.0113,101752.0
2024-03-19 10:15:00,60.17,60.19,60.14,60.19,64468.0,58.0113,58.0306,57.9824,58.0306,64468.0
2024-03-19 10:20:00,60.19,60.22,60.17,60.2,170819.0,58.0306,58.0595,58.0113,58.0403,170819.0
2024-03-19 10:25:00,60.2,60.21,60.18,60.2,138819.0,58.0403,58.0499,58.021,58.0403,138819.0
2024-03-19 10:30:00,60.2,60.22,60.14,60.15,163731.0,58.0403,58.0595,57.9824,57.9921,163731.0
2024-03-19 10:35:00,60.16,60.16,60.07,60.13,110602.0,58.0017,58.0017,57.9149,57.9728,110602.0
2024-03-19 10:40:00,60.14,60.19,60.11,60.19,102127.0,57.9824,58.0306,57.9535,58.0306,102127.0
2024-03-19 10:45:00,60.19,60.22,60.18,60.2,117530.0,58.0306,58.0595,58.021,58.0403,117530.0
2024-03-19 10:50:00,60.19,60.24,60.17,60.23,101178.0,58.0306,58.0788,58.0113,58.0692,101178.0
2024-03-19 10:55:00,60.23,60.26,60.22,60.25,135352.0,58.0692,58.0981,58.0595,58.0885,135352.0
2024-03-19 11:00:00,60.25,60.26,60.22,60.24,106952.0,58.0885,58.0981,58.0595,58.0788,106952.0
2024-03-19 11:05:00,60.24,60.28,60.21,60.28,113579.0,58.0788,58.1174,58.0499,58.1174,113579.0
2024-03-19 11:10:00,60.28,60.35,60.26,60.35,102567.0,58.1174,58.1849,58.0981,58.1849,102567.0
2024-03-19 11:15:00,60.35,60.35,60.32,60.33,75407.0,58.1849,58.1849,58.156,58.1656,75407.0
2024-03-19 11:20:00,60.33,60.33,60.27,60.29,114630.0,58.1656,58.1656,58.1077,58.127,114630.0
2024-03-19 11:25:00,60.29,60.33,60.26,60.27,76933.0,58.127,58.1656,58.0981,58.1077,76933.0
2024-03-19 11:30:00,60.27,60.34,60.26,60.27,65600.0,58.1077,58.1752,58.0981,58.1077,65600.0
2024-03-19 11:35:00,60.28,60.31,60.26,60.3,68418.0,58.1174,58.1463,58.0981,58.1367,68418.0
2024-03-19 11:40:00,60.3,60.31,60.24,60.24,82314.0,58.1367,58.1463,58.0788,58.0788,82314.0
2024-03-19 11:45:00,60.24,60.29,60.22,60.27,119015.0,58.0788,58.127,58.0595,58.1077,119015.0
2024-03-19 11:50:00,60.27,60.3,60.26,60.29,44366.0,58.1077,58.1367,58.0981,58.127,44366.0
2024-03-19 11:55:00,60.29,60.3,60.26,60.29,55658.0,58.127,58.1367,58.0981,58.127,55658.0
2024-03-19 12:00:00,60.29,60.31,60.26,60.28,59645.0,58.127,58.1463,58.0981,58.1174,59645.0
2024-03-19 12:05:00,60.28,60.31,60.25,60.26,38396.0,58.1174,58.1463,58.0885,58.0981,38396.0
2024-03-19 12:10:00,60.26,60.27,60.23,60.27,83513.0,58.0981,58.1077,58.0692,58.1077,83513.0
2024-03-19 12:15:00,60.27,60.28,60.24,60.27,86391.0,58.1077,58.1174,58.0788,58.1077,86391.0
2024-03-19 12:20:00,60.28,60.32,60.27,60.3,91770.0,58.1174,58.156,58.1077,58.1367,91770.0
2024-03-19 12:25:00,60.3,60.31,60.25,60.28,61788.0,58.1367,58.1463,58.0885,58.1174,61788.0
2024-03-19 12:30:00,60.28,60.3,60.27,60.28,65998.0,58.1174,58.1367,58.1077,58.1174,65998.0
2024-03-19 12:35:00,60.28,60.31,60.27,60.29,147293.0,58.1174,58.1463,58.1077,58.127,147293.0
2024-03-19 12:40:00,60.29,60.31,60.28,60.29,88599.0,58.127,58.1463,58.1174,58.127,88599.0
2024-03-19 12:45:00,60.29,60.3,60.22,60.25,95000.0,58.127,58.1367,58.0595,58.0885,95000.0
2024-03-19 12:50:00,60.25,60.27,60.23,60.26,53830.0,58.0885,58.1077,58.0692,58.0981,53830.0
2024-03-19 12:55:00,60.26,60.29,60.25,60.29,49227.0,58.0981,58.127,58.0885,58.127,49227.0
2024-03-19 13:00:00,60.29,60.3,60.23,60.26,83714.0,58.127,58.1367,58.0692,58.0981,83714.0
2024-03-19 13:05:00,60.25,60.3,60.23,60.29,90473.0,58.0885,58.1367,58.0692,58.127,90473.0
2024-03-19 13:10:00,60.29,60.3,60.26,60.27,49058.0,58.127,58.1367,58.0981,58.1077,49058.0
2024-03-19 13:15:00,60.26,60.27,60.25,60.26,33882.0,58.0981,58.1077,58.0885,58.0981,33882.0
2024-03-19 13:20:00,60.26,60.26,60.23,60.23,76895.0,58.0981,58.0981,58.0692,58.0692,76895.0
2024-03-19 13:25:00,60.23,60.26,60.23,60.26,54768.0,58.0692,58.0981,58.0692,58.0981,54768.0
2024-03-19 13:30:00,60.26,60.26,60.21,60.23,67705.0,58.0981,58.0981,58.0499,58.0692,67705.0
2024-03-19 13:35:00,60.24,60.28,60.23,60.28,63959.0,58.0788,58.1174,58.0692,58.1174,63959.0
2024-03-19 13:40:00,60.28,60.3,60.27,60.28,87087.0,58.1174,58.1367,58.1077,58.1174,87087.0
2024-03-19 13:45:00,60.29,60.29,60.23,60.26,64312.0,58.127,58.127,58.0692,58.0981,64312.0
2024-03-19 13:50:00,60.27,60.3,60.26,60.29,49592.0,58.1077,58.1367,58.0981,58.127,49592.0
2024-03-19 13:55:00,60.29,60.29,60.25,60.27,46918.0,58.127,58.127,58.0885,58.1077,46918.0
2024-03-19 14:00:00,60.27,60.27,60.23,60.24,45311.0,58.1077,58.1077,58.0692,58.0788,45311.0
2024-03-19 14:05:00,60.25,60.25,60.22,60.23,68128.0,58.0885,58.0885,58.0595,58.0692,68128.0
2024-03-19 14:10:00,60.24,60.24,60.14,60.15,99147.0,58.0788,58.0788,57.9824,57.9921,99147.0
2024-03-19 14:15:00,60.16,60.2,60.15,60.2,58256.0,58.0017,58.0403,57.9921,58.0403,58256.0
2024-03-19 14:20:00,60.2,60.2,60.17,60.2,57836.0,58.0403,58.0403,58.0113,58.0403,57836.0
2024-03-19 14:25:00,60.19,60.21,60.18,60.19,94943.0,58.0306,58.0499,58.021,58.0306,94943.0
2024-03-19 14:30:00,60.2,60.22,60.19,60.22,46090.0,58.0403,58.0595,58.0306,58.0595,46090.0
2024-03-19 14:35:00,60.22,60.23,60.19,60.22,52063.0,58.0595,58.0692,58.0306,58.0595,52063.0
2024-03-19 14:40:00,60.22,60.22,60.18,60.2,51421.0,58.0595,58.0595,58.021,58.0403,51421.0
2024-03-19 14:45:00,60.2,60.2,60.17,60.19,69423.0,58.0403,58.0403,58.0113,58.0306,69423.0
2024-03-19 14:50:00,60.19,60.21,60.17,60.19,66099.0,58.0306,58.0499,58.0113,58.0306,66099.0
2024-03-19 14:55:00,60.19,60.2,60.14,60.17,102361.0,58.0306,58.0403,57.9824,58.0113,102361.0
2024-03-19 15:00:00,60.17,60.19,60.15,60.19,62363.0,58.0113,58.0306,57.9921,58.0306,62363.0
2024-03-19 15:05:00,60.19,60.19,60.15,60.18,60102.0,58.0306,58.0306,57.9921,58.021,60102.0
2024-03-19 15:10:00,60.18,60.19,60.16,60.18,86530.0,58.021,58.0306,58.0017,58.021,86530.0
2024-03-19 15:15:00,60.18,60.19,60.15,60.17,81024.0,58.021,58.0306,57.9921,58.0113,81024.0
2024-03-19 15:20:00,60.16,60.21,60.16,60.17,84038.0,58.0017,58.0499,58.0017,58.0113,84038.0
2024-03-19 15:25:00,60.17,60.17,60.14,60.15,90822.0,58.0113,58.0113,57.9824,57.9921,90822.0
2024-03-19 15:30:00,60.14,60.17,60.11,60.15,115611.0,57.9824,58.0113,57.9535,57.9921,115611.0
2024-03-19 15:35:00,60.15,60.17,60.14,60.16,71233.0,57.9921,58.0113,57.9824,58.0017,71233.0
2024-03-19 15:40:00,60.16,60.21,60.15,60.2,173070.0,58.0017,58.0499,57.9921,58.0403,173070.0
2024-03-19 15:45:00,60.2,60.24,60.19,60.22,197096.0,58.0403,58.0788,58.0306,58.0595,197096.0
2024-03-19 15:50:00,60.21,60.25,60.21,60.22,284322.0,58.0499,58.0885,58.0499,58.0595,284322.0
2024-03-19 15:55:00,60.24,60.27,60.19,60.23,680835.0,58.0788,58.1077,58.0306,58.0692,680835.0
2024-03-20 09:30:00,60.18,60.25,60.15,60.25,245135.0,58.021,58.0885,57.9921,58.0885,245135.0
2024-03-20 09:35:00,60.24,60.28,60.19,60.23,153938.0,58.0788,58.1174,58.0306,58.0692,153938.0
2024-03-20 09:40:00,60.23,60.26,60.18,60.25,71556.0,58.0692,58.0981,58.021,58.0885,71556.0
2024-03-20 09:45:00,60.24,60.38,60.24,60.37,151607.0,58.0788,58.2138,58.0788,58.2042,151607.0
2024-03-20 09:50:00,60.36,60.39,60.32,60.38,144720.0,58.1945,58.2234,58.156,58.2138,144720.0
2024-03-20 09:55:00,60.37,60.4,60.3,60.39,112574.0,58.2042,58.2331,58.1367,58.2234,112574.0
2024-03-20 10:00:00,60.38,60.42,60.36,60.42,55435.0,58.2138,58.2524,58.1945,58.2524,55435.0
2024-03-20 10:05:00,60.41,60.48,60.41,60.46,52607.0,58.2427,58.3102,58.2427,58.2909,52607.0
2024-03-20 10:10:00,60.46,60.46,60.41,60.44,32575.0,58.2909,58.2909,58.2427,58.2717,32575.0
2024-03-20 10:15:00,60.45,60.47,60.43,60.46,43607.0,58.2813,58.3006,58.262,58.2909,43607.0
2024-03-20 10:20:00,60.46,60.49,60.46,60.47,66509.0,58.2909,58.3199,58.2909,58.3006,66509.0
2024-03-20 10:25:00,60.47,60.47,60.42,60.45,43955.0,58.3006,58.3006,58.2524,58.2813,43955.0
2024-03-20 10:30:00,60.46,60.46,60.41,60.44,34869.0,58.2909,58.2909,58.2427,58.2717,34869.0
2024-03-20 10:35:00,60.44,60.44,60.37,60.38,35632.0,58.2717,58.2717,58.2042,58.2138,35632.0
2024-03-20 10:40:00,60.38,60.42,60.38,60.4,35732.0,58.2138,58.2524,58.2138,58.2331,35732.0
2024-03-20 10:45:00,60.4,60.44,60.39,60.42,56314.0,58.2331,58.2717,58.2234,58.2524,56314.0
2024-03-20 10:50:00,60.42,60.42,60.37,60.4,43983.0,58.2524,58.2524,58.2042,58.2331,43983.0
2024-03-20 10:55:00,60.39,60.44,60.38,60.41,52422.0,58.2234,58.2717,58.2138,58.2427,52422.0
2024-03-20 11:00:00,60.41,60.41,60.36,60.38,63311.0,58.2427,58.2427,58.1945,58.2138,63311.0
2024-03-20 11:05:00,60.38,60.38,60.34,60.36,111990.0,58.2138,58.2138,58.1752,58.1945,111990.0
2024-03-20 11:10:00,60.36,60.4,60.35,60.39,77998.0,58.1945,58.2331,58.1849,58.2234,77998.0
2024-03-20 11:15:00,60.4,60.43,60.38,60.43,53368.0,58.2331,58.262,58.2138,58.262,53368.0
2024-03-20 11:20:00,60.43,60.43,60.37,60.41,84286.0,58.262,58.262,58.2042,58.2427,84286.0
2024-03-20 11:25:00,60.41,60.42,60.36,60.42,53365.0,58.2427,58.2524,58.1945,58.2524,53365.0
2024-03-20 11:30:00,60.41,60.42,60.36,60.36,49043.0,58.2427,58.2524,58.1945,58.1945,49043.0
2024-03-20 11:35:00,60.37,60.41,60.35,60.4,24989.0,58.2042,58.2427,58.1849,58.2331,24989.0
2024-03-20 11:40:00,60.4,60.43,60.39,60.43,32005.0,58.2331,58.262,58.2234,58.262,32005.0
2024-03-20 11:45:00,60.43,60.45,60.42,60.44,72894.0,58.262,58.2813,58.2524,58.2717,72894.0
2024-03-20 11:50:00,60.43,60.46,60.42,60.44,86779.0,58.262,58.2909,58.2524,58.2717,86779.0
2024-03-20 11:55:00,60.45,60.45,60.42,60.43,53306.0,58.2813,58.2813,58.2524,58.262,53306.0
2024-03-20 12:00:00,60.44,60.47,60.41,60.43,93306.0,58.2717,58.3006,58.2427,58.262,93306.0
2024-03-20 12:05:00,60.42,60.45,60.42,60.45,66832.0,58.2524,58.2813,58.2524,58.2813,66832.0
2024-03-20 12:10:00,60.45,60.45,60.38,60.41,86586.0,58.2813,58.2813,58.2138,58.2427,86586.0
2024-03-20 12:15:00,60.41,60.43,60.39,60.41,59184.0,58.2427,58.262,58.2234,58.2427,59184.0
2024-03-20 12:20:00,60.41,60.43,60.39,60.4,34891.0,58.2427,58.262,58.2234,58.2331,34891.0
2024-03-20 12:25:00,60.41,60.44,60.4,60.43,22427.0,58.2427,58.2717,58.2331,58.262,22427.0
2024-03-20 12:30:00,60.43,60.43,60.39,60.41,22988.0,58.262,58.262,58.2234,58.2427,22988.0
2024-03-20 12:35:00,60.41,60.47,60.4,60.46,90665.0,58.2427,58.3006,58.2331,58.2909,90665.0
2024-03-20 12:40:00,60.46,60.54,60.45,60.53,166639.0,58.2909,58.3681,58.2813,58.3584,166639.0
2024-03-20 12:45:00,60.53,60.56,60.52,60.55,40358.0,58.3584,58.3873,58.3488,58.3777,40358.0
2024-03-20 12:50:00,60.56,60.65,60.56,60.65,97023.0,58.3873,58.4741,58.3873,58.4741,97023.0
2024-03-20 12:55:00,60.65,60.66,60.63,60.63,94250.0,58.4741,58.4838,58.4548,58.4548,94250.0
2024-03-20 13:00:00,60.63,60.64,60.62,60.63,32529.0,58.4548,58.4645,58.4452,58.4548,32529.0
2024-03-20 13:05:00,60.63,60.64,60.61,60.62,54936.0,58.4548,58.4645,58.4356,58.4452,54936.0
2024-03-20 13:10:00,60.62,60.63,60.58,60.61,52852.0,58.4452,58.4548,58.4066,58.4356,52852.0
2024-03-20 13:15:00,60.61,60.61,60.57,60.59,42476.0,58.4356,58.4356,58.397,58.4163,42476.0
2024-03-20 13:20:00,60.6,60.6,60.57,60.59,34186.0,58.4259,58.4259,58.397,58.4163,34186.0
2024-03-20 13:25:00,60.59,60.62,60.58,60.62,28389.0,58.4163,58.4452,58.4066,58.4452,28389.0
2024-03-20 13:30:00,60.62,60.62,60.6,60.61,31155.0,58.4452,58.4452,58.4259,58.4356,31155.0
2024-03-20 13:35:00,60.62,60.64,60.6,60.61,67521.0,58.4452,58.4645,58.4259,58.4356,67521.0
2024-03-20 13:40:00,60.61,60.63,60.57,60.63,44246.0,58.4356,58.4548,58.397,58.4548,44246.0
2024-03-20 13:45:00,60.63,60.68,60.62,60.65,40574.0,58.4548,58.503,58.4452,58.4741,40574.0
2024-03-20 13:50:00,60.65,60.65,60.64,60.65,32693.0,58.4741,58.4741,58.4645,58.4741,32693.0
2024-03-20 13:55:00,60.65,60.66,60.52,60.53,98348.0,58.4741,58.4838,58.3488,58.3584,98348.0
2024-03-20 14:00:00,60.54,60.65,60.53,60.55,125931.0,58.3681,58.4741,58.3584,58.3777,125931.0
2024-03-20 14:05:00,60.55,60.6,60.54,60.59,152246.0,58.3777,58.4259,58.3681,58.4163,152246.0
2024-03-20 14:10:00,60.59,60.6,60.56,60.56,85349.0,58.4163,58.4259,58.3873,58.3873,85349.0
2024-03-20 14:15:00,60.57,60.6,60.54,60.59,175916.0,58.397,58.4259,58.3681,58.4163,175916.0
2024-03-20 14:20:00,60.6,60.63,60.58,60.62,50777.0,58.4259,58.4548,58.4066,58.4452,50777.0
2024-03-20 14:25:00,60.63,60.68,60.62,60.68,50274.0,58.4548,58.503,58.4452,58.503,50274.0
2024-03-20 14:30:00,60.68,60.7,60.63,60.66,76098.0,58.503,58.5223,58.4548,58.4838,76098.0
2024-03-20 14:35:00,60.66,60.7,60.65,60.66,79117.0,58.4838,58.5223,58.4741,58.4838,79117.0
2024-03-20 14:40:00,60.67,60.79,60.66,60.75,71510.0,58.4934,58.6091,58.4838,58.5705,71510.0
2024-03-20 14:45:00,60.76,60.81,60.73,60.77,77390.0,58.5802,58.6284,58.5512,58.5898,77390.0
2024-03-20 14:50:00,60.78,60.78,60.61,60.61,60182.0,58.5995,58.5995,58.4356,58.4356,60182.0
2024-03-20 14:55:00,60.62,60.65,60.57,60.57,31670.0,58.4452,58.4741,58.397,58.397,31670.0
2024-03-20 15:00:00,60.58,60.6,60.56,60.59,46295.0,58.4066,58.4259,58.3873,58.4163,46295.0
2024-03-20 15:05:00,60.59,60.63,60.56,60.57,67708.0,58.4163,58.4548,58.3873,58.397,67708.0
2024-03-20 15:10:00,60.57,60.61,60.56,60.59,80578.0,58.397,58.4356,58.3873,58.4163,80578.0
2024-03-20 15:15:00,60.59,60.64,60.58,60.64,67292.0,58.4163,58.4645,58.4066,58.4645,67292.0
2024-03-20 15:20:00,60.63,60.69,60.62,60.69,58629.0,58.4548,58.5127,58.4452,58.5127,58629.0
2024-03-20 15:25:00,60.68,60.71,60.66,60.68,66461.0,58.503,58.532,58.4838,58.503,66461.0
2024-03-20 15:30:00,60.68,60.68,60.58,60.59,80539.0,58.503,58.503,58.4066,58.4163,80539.0
2024-03-20 15:35:00,60.58,60.7,60.57,60.7,76894.0,58.4066,58.5223,58.397,58.5223,76894.0
2024-03-20 15:40:00,60.7,60.71,60.64,60.65,84954.0,58.5223,58.532,58.4645,58.4741,84954.0
2024-03-20 15:45:00,60.65,60.7,60.6,60.69,264540.0,58.4741,58.5223,58.4259,58.5127,264540.0
2024-03-20 15:50:00,60.69,60.77,60.67,60.75,346756.0,58.5127,58.5898,58.4934,58.5705,346756.0
2024-03-20 15:55:00,60.75,60.79,60.68,60.75,711636.0,58.5705,58.6091,58.503,58.5705,711636.0
2024-03-21 09:30:00,60.56,60.56,60.32,60.43,259527.0,58.3873,58.3873,58.156,58.262,259527.0
2024-03-21 09:35:00,60.43,60.63,60.43,60.62,121705.0,58.262,58.4548,58.262,58.4452,121705.0
2024-03-21 09:40:00,60.63,60.77,60.63,60.74,104876.0,58.4548,58.5898,58.4548,58.5609,104876.0
2024-03-21 09:45:00,60.75,60.86,60.74,60.86,99560.0,58.5705,58.6766,58.5609,58.6766,99560.0
2024-03-21 09:50:00,60.86,60.96,60.85,60.94,84590.0,58.6766,58.773,58.6669,58.7537,84590.0
2024-03-21 09:55:00,60.95,60.99,60.91,60.93,110058.0,58.7634,58.8019,58.7248,58.7441,110058.0
2024-03-21 10:00:00,60.93,60.95,60.84,60.86,97759.0,58.7441,58.7634,58.6573,58.6766,97759.0
2024-03-21 10:05:00,60.86,60.92,60.84,60.88,153027.0,58.6766,58.7344,58.6573,58.6959,153027.0
2024-03-21 10:10:00,60.89,60.92,60.87,60.89,74846.0,58.7055,58.7344,58.6862,58.7055,74846.0
2024-03-21 10:15:00,60.88,60.94,60.86,60.87,86649.0,58.6959,58.7537,58.6766,58.6862,86649.0
2024-03-21 10:20:00,60.87,60.87,60.8,60.85,63566.0,58.6862,58.6862,58.6187,58.6669,63566.0
2024-03-21 10:25:00,60.85,60.85,60.74,60.83,79277.0,58.6669,58.6669,58.5609,58.6477,79277.0
2024-03-21 10:30:00,60.83,60.85,60.77,60.79,97100.0,58.6477,58.6669,58.5898,58.6091,97100.0
2024-03-21 10:35:00,60.78,60.79,60.72,60.73,112066.0,58.5995,58.6091,58.5416,58.5512,112066.0
2024-03-21 10:40:00,60.73,60.77,60.71,60.77,104612.0,58.5512,58.5898,58.532,58.5898,104612.0
2024-03-21 10:45:00,60.76,60.81,60.74,60.76,57666.0,58.5802,58.6284,58.5609,58.5802,57666.0
2024-03-21 10:50:00,60.76,60.8,60.75,60.77,56700.0,58.5802,58.6187,58.5705,58.5898,56700.0
2024-03-21 10:55:00,60.77,60.84,60.76,60.82,79710.0,58.5898,58.6573,58.5802,58.638,79710.0
2024-03-21 11:00:00,60.82,60.82,60.68,60.71,130385.0,58.638,58.638,58.503,58.532,130385.0
2024-03-21 11:05:00,60.71,60.75,60.7,60.74,72827.0,58.532,58.5705,58.5223,58.5609,72827.0
2024-03-21 11:10:00,60.75,60.76,60.67,60.67,62397.0,58.5705,58.5802,58.4934,58.4934,62397.0
2024-03-21 11:15:00,60.68,60.7,60.63,60.64,93089.0,58.503,58.5223,58.4548,58.4645,93089.0
2024-03-21 11:20:00,60.64,60.69,60.64,60.68,39534.0,58.4645,58.5127,58.4645,58.503,39534.0
2024-03-21 11:25:00,60.67,60.7,60.66,60.7,93940.0,58.4934,58.5223,58.4838,58.5223,93940.0
2024-03-21 11:30:00,60.7,60.71,60.67,60.71,60824.0,58.5223,58.532,58.4934,58.532,60824.0
2024-03-21 11:35:00,60.7,60.75,60.7,60.73,49420.0,58.5223,58.5705,58.5223,58.5512,49420.0
2024-03-21 11:40:00,60.73,60.81,60.73,60.79,81455.0,58.5512,58.6284,58.5512,58.6091,81455.0
2024-03-21 11:45:00,60.79,60.83,60.77,60.79,101951.0,58.6091,58.6477,58.5898,58.6091,101951.0
2024-03-21 11:50:00,60.79,60.83,60.77,60.83,53033.0,58.6091,58.6477,58.5898,58.6477,53033.0
2024-03-21 11:55:00,60.83,60.92,60.83,60.92,87205.0,58.6477,58.7344,58.6477,58.7344,87205.0
2024-03-21 12:00:00,60.92,60.92,60.82,60.82,88851.0,58.7344,58.7344,58.638,58.638,88851.0
2024-03-21 12:05:00,60.83,60.84,60.79,60.8,56399.0,58.6477,58.6573,58.6091,58.6187,56399.0
2024-03-21 12:10:00,60.81,60.82,60.76,60.79,54137.0,58.6284,58.638,58.5802,58.6091,54137.0
2024-03-21 12:15:00,60.8,60.81,60.74,60.78,55918.0,58.6187,58.6284,58.5609,58.5995,55918.0
2024-03-21 12:20:00,60.79,60.81,60.77,60.78,43488.0,58.6091,58.6284,58.5898,58.5995,43488.0
2024-03-21 12:25:00,60.78,60.79,60.73,60.74,40764.0,58.5995,58.6091,58.5512,58.5609,40764.0
2024-03-21 12:30:00,60.73,60.75,60.66,60.66,54697.0,58.5512,58.5705,58.4838,58.4838,54697.0
2024-03-21 12:35:00,60.65,60.66,60.6,60.6,68044.0,58.4741,58.4838,58.4259,58.4259,68044.0
2024-03-21 12:40:00,60.61,60.62,60.56,60.59,123557.0,58.4356,58.4452,58.3873,58.4163,123557.0
2024-03-21 12:45:00,60.58,60.6,60.57,60.59,46582.0,58.4066,58.4259,58.397,58.4163,46582.0
2024-03-21 12:50:00,60.6,60.64,60.58,60.63,43850.0,58.4259,58.4645,58.4066,58.4548,43850.0
2024-03-21 12:55:00,60.63,60.66,60.62,60.65,43220.0,58.4548,58.4838,58.4452,58.4741,43220.0
2024-03-21 13:00:00,60.66,60.68,60.62,60.64,26951.0,58.4838,58.503,58.4452,58.4645,26951.0
2024-03-21 13:05:00,60.64,60.67,60.63,60.66,35819.0,58.4645,58.4934,58.4548,58.4838,35819.0
2024-03-21 13:10:00,60.66,60.7,60.65,60.69,31016.0,58.4838,58.5223,58.4741,58.5127,31016.0
2024-03-21 13:15:00,60.7,60.71,60.66,60.67,42846.0,58.5223,58.532,58.4838,58.4934,42846.0
2024-03-21 13:20:00,60.67,60.67,60.64,60.65,32082.0,58.4934,58.4934,58.4645,58.4741,32082.0
2024-03-21 13:25:00,60.65,60.68,60.64,60.67,44965.0,58.4741,58.503,58.4645,58.4934,44965.0
2024-03-21 13:30:00,60.67,60.67,60.61,60.64,32335.0,58.4934,58.4934,58.4356,58.4645,32335.0
2024-03-21 13:35:00,60.64,60.65,60.62,60.63,39134.0,58.4645,58.4741,58.4452,58.4548,39134.0
2024-03-21 13:40:00,60.63,60.66,60.62,60.66,41390.0,58.4548,58.4838,58.4452,58.4838,41390.0
2024-03-21 13:45:00,60.66,60.68,60.65,60.66,30987.0,58.4838,58.503,58.4741,58.4838,30987.0
2024-03-21 13:50:00,60.65,60.7,60.64,60.69,59308.0,58.4741,58.5223,58.4645,58.5127,59308.0
2024-03-21 13:55:00,60.69,60.74,60.68,60.72,49445.0,58.5127,58.5609,58.503,58.5416,49445.0
2024-03-21 14:00:00,60.72,60.75,60.71,60.73,49270.0,58.5416,58.5705,58.532,58.5512,49270.0
2024-03-21 14:05:00,60.73,60.76,60.71,60.76,46554.0,58.5512,58.5802,58.532,58.5802,46554.0
2024-03-21 14:10:00,60.76,60.79,60.75,60.77,37933.0,58.5802,58.6091,58.5705,58.5898,37933.0
2024-03-21 14:15:00,60.77,60.79,60.74,60.77,32779.0,58.5898,58.6091,58.5609,58.5898,32779.0
2024-03-21 14:20:00,60.78,60.78,60.72,60.73,39014.0,58.5995,58.5995,58.5416,58.5512,39014.0
2024-03-21 14:25:00,60.73,60.74,60.71,60.73,35935.0,58.5512,58.5609,58.532,58.5512,35935.0
2024-03-21 14:30:00,60.73,60.76,60.68,60.69,64370.0,58.5512,58.5802,58.503,58.5127,64370.0
2024-03-21 14:35:00,60.69,60.73,60.68,60.68,52710.0,58.5127,58.5512,58.503,58.503,52710.0
2024-03-21 14:40:00,60.69,60.7,60.65,60.66,47702.0,58.5127,58.5223,58.4741,58.4838,47702.0
2024-03-21 14:45:00,60.66,60.68,60.65,60.67,55533.0,58.4838,58.503,58.4741,58.4934,55533.0
2024-03-21 14:50:00,60.68,60.69,60.65,60.66,61963.0,58.503,58.5127,58.4741,58.4838,61963.0
2024-03-21 14:55:00,60.66,60.71,60.63,60.7,75797.0,58.4838,58.532,58.4548,58.5223,75797.0
2024-03-21 15:00:00,60.71,60.72,60.69,60.72,67451.0,58.532,58.5416,58.5127,58.5416,67451.0
2024-03-21 15:05:00,60.72,60.73,60.7,60.73,62203.0,58.5416,58.5512,58.5223,58.5512,62203.0
2024-03-21 15:10:00,60.73,60.73,60.71,60.73,72098.0,58.5512,58.5512,58.532,58.5512,72098.0
2024-03-21 15:15:00,60.72,60.74,60.7,60.71,98535.0,58.5416,58.5609,58.5223,58.532,98535.0
2024-03-21 15:20:00,60.72,60.72,60.66,60.67,70998.0,58.5416,58.5416,58.4838,58.4934,70998.0
2024-03-21 15:25:00,60.67,60.67,60.63,60.65,62818.0,58.4934,58.4934,58.4548,58.4741,62818.0
2024-03-21 15:30:00,60.65,60.67,60.63,60.63,122897.0,58.4741,58.4934,58.4548,58.4548,122897.0
2024-03-21 15:35:00,60.64,60.67,60.61,60.67,89789.0,58.4645,58.4934,58.4356,58.4934,89789.0
2024-03-21 15:40:00,60.67,60.71,60.66,60.71,113220.0,58.4934,58.532,58.4838,58.532,113220.0
2024-03-21 15:45:00,60.7,60.71,60.64,60.66,218513.0,58.5223,58.532,58.4645,58.4838,218513.0
2024-03-21 15:50:00,60.66,60.66,60.5,60.52,485826.0,58.4838,58.4838,58.3295,58.3488,485826.0
2024-03-21 15:55:00,60.52,60.53,60.42,60.46,1002404.0,58.3488,58.3584,58.2524,58.2909,1002404.0
2024-03-22 09:30:00,60.52,60.57,60.43,60.51,224467.0,58.3488,58.397,58.262,58.3391,224467.0
2024-03-22 09:35:00,60.5,60.62,60.48,60.61,73835.0,58.3295,58.4452,58.3102,58.4356,73835.0
2024-03-22 09:40:00,60.6,60.68,60.56,60.65,175956.0,58.4259,58.503,58.3873,58.4741,175956.0
2024-03-22 09:45:00,60.65,60.72,60.63,60.67,66318.0,58.4741,58.5416,58.4548,58.4934,66318.0
2024-03-22 09:50:00,60.67,60.72,60.66,60.72,44646.0,58.4934,58.5416,58.4838,58.5416,44646.0
2024-03-22 09:55:00,60.72,60.77,60.7,60.76,46576.0,58.5416,58.5898,58.5223,58.5802,46576.0
2024-03-22 10:00:00,60.75,60.76,60.69,60.74,46890.0,58.5705,58.5802,58.5127,58.5609,46890.0
2024-03-22 10:05:00,60.73,60.75,60.68,60.73,84877.0,58.5512,58.5705,58.503,58.5512,84877.0
2024-03-22 10:10:00,60.73,60.75,60.68,60.74,55345.0,58.5512,58.5705,58.503,58.5609,55345.0
2024-03-22 10:15:00,60.74,60.77,60.72,60.76,89788.0,58.5609,58.5898,58.5416,58.5802,89788.0
2024-03-22 10:20:00,60.75,60.79,60.73,60.79,39073.0,58.5705,58.6091,58.5512,58.6091,39073.0
2024-03-22 10:25:00,60.79,60.79,60.75,60.78,32647.0,58.6091,58.6091,58.5705,58.5995,32647.0
2024-03-22 10:30:00,60.78,60.78,60.72,60.73,32765.0,58.5995,58.5995,58.5416,58.5512,32765.0
2024-03-22 10:35:00,60.73,60.76,60.72,60.73,50836.0,58.5512,58.5802,58.5416,58.5512,50836.0
2024-03-22 10:40:00,60.73,60.74,60.63,60.63,39714.0,58.5512,58.5609,58.4548,58.4548,39714.0
2024-03-22 10:45:00,60.63,60.64,60.59,60.6,57973.0,58.4548,58.4645,58.4163,58.4259,57973.0
2024-03-22 10:50:00,60.6,60.61,60.56,60.6,51466.0,58.4259,58.4356,58.3873,58.4259,51466.0
2024-03-22 10:55:00,60.59,60.6,60.54,60.56,139655.0,58.4163,58.4259,58.3681,58.3873,139655.0
2024-03-22 11:00:00,60.55,60.59,60.52,60.55,43949.0,58.3777,58.4163,58.3488,58.3777,43949.0
2024-03-22 11:05:00,60.55,60.55,60.5,60.51,40500.0,58.3777,58.3777,58.3295,58.3391,40500.0
2024-03-22 11:10:00,60.52,60.56,60.51,60.53,34771.0,58.3488,58.3873,58.3391,58.3584,34771.0
2024-03-22 11:15:00,60.52,60.56,60.48,60.54,77370.0,58.3488,58.3873,58.3102,58.3681,77370.0
2024-03-22 11:20:00,60.54,60.58,60.54,60.55,65972.0,58.3681,58.4066,58.3681,58.3777,65972.0
2024-03-22 11:25:00,60.55,60.57,60.49,60.51,92516.0,58.3777,58.397,58.3199,58.3391,92516.0
2024-03-22 11:30:00,60.51,60.53,60.46,60.47,42992.0,58.3391,58.3584,58.2909,58.3006,42992.0
2024-03-22 11:35:00,60.47,60.52,60.46,60.5,48564.0,58.3006,58.3488,58.2909,58.3295,48564.0
2024-03-22 11:40:00,60.51,60.52,60.47,60.47,60906.0,58.3391,58.3488,58.3006,58.3006,60906.0
2024-03-22 11:45:00,60.48,60.54,60.47,60.53,45466.0,58.3102,58.3681,58.3006,58.3584,45466.0
2024-03-22 11:50:00,60.53,60.55,60.51,60.53,31793.0,58.3584,58.3777,58.3391,58.3584,31793.0
2024-03-22 11:55:00,60.53,60.55,60.52,60.55,40297.0,58.3584,58.3777,58.3488,58.3777,40297.0
2024-03-22 12:00:00,60.55,60.57,60.53,60.54,43588.0,58.3777,58.397,58.3584,58.3681,43588.0
2024-03-22 12:05:00,60.55,60.56,60.54,60.55,22163.0,58.3777,58.3873,58.3681,58.3777,22163.0
2024-03-22 12:10:00,60.55,60.56,60.53,60.53,33055.0,58.3777,58.3873,58.3584,58.3584,33055.0
2024-03-22 12:15:00,60.53,60.58,60.53,60.57,36229.0,58.3584,58.4066,58.3584,58.397,36229.0
2024-03-22 12:20:00,60.56,60.57,60.54,60.54,40489.0,58.3873,58.397,58.3681,58.3681,40489.0
2024-03-22 12:25:00,60.54,60.55,60.51,60.54,51523.0,58.3681,58.3777,58.3391,58.3681,51523.0
2024-03-22 12:30:00,60.54,60.57,60.52,60.53,53377.0,58.3681,58.397,58.3488,58.3584,53377.0
2024-03-22 12:35:00,60.52,60.56,60.52,60.53,34314.0,58.3488,58.3873,58.3488,58.3584,34314.0
2024-03-22 12:40:00,60.53,60.55,60.5,60.54,53293.0,58.3584,58.3777,58.3295,58.3681,53293.0
2024-03-22 12:45:00,60.55,60.56,60.53,60.55,40874.0,58.3777,58.3873,58.3584,58.3777,40874.0
2024-03-22 12:50:00,60.55,60.55,60.5,60.51,23610.0,58.3777,58.3777,58.3295,58.3391,23610.0
2024-03-22 12:55:00,60.51,60.52,60.49,60.52,28341.0,58.3391,58.3488,58.3199,58.3488,28341.0
2024-03-22 13:00:00,60.52,60.54,60.5,60.52,48945.0,58.3488,58.3681,58.3295,58.3488,48945.0
2024-03-22 13:05:00,60.53,60.54,60.5,60.51,29924.0,58.3584,58.3681,58.3295,58.3391,29924.0
2024-03-22 13:10:00,60.51,60.53,60.49,60.5,24321.0,58.3391,58.3584,58.3199,58.3295,24321.0
2024-03-22 13:15:00,60.51,60.55,60.5,60.55,28626.0,58.3391,58.3777,58.3295,58.3777,28626.0
2024-03-22 13:20:00,60.54,60.57,60.54,60.56,29161.0,58.3681,58.397,58.3681,58.3873,29161.0
2024-03-22 13:25:00,60.56,60.57,60.55,60.55,25637.0,58.3873,58.397,58.3777,58.3777,25637.0
2024-03-22 13:30:00,60.55,60.58,60.53,60.54,31722.0,58.3777,58.4066,58.3584,58.3681,31722.0
2024-03-22 13:35:00,60.54,60.56,60.52,60.53,26114.0,58.3681,58.3873,58.3488,58.3584,26114.0
2024-03-22 13:40:00,60.53,60.53,60.5,60.52,44474.0,58.3584,58.3584,58.3295,58.3488,44474.0
2024-03-22 13:45:00,60.52,60.53,60.5,60.52,41557.0,58.3488,58.3584,58.3295,58.3488,41557.0
2024-03-22 13:50:00,60.52,60.53,60.5,60.53,50575.0,58.3488,58.3584,58.3295,58.3584,50575.0
2024-03-22 13:55:00,60.52,60.56,60.52,60.54,41573.0,58.3488,58.3873,58.3488,58.3681,41573.0
2024-03-22 14:00:00,60.53,60.55,60.53,60.54,23735.0,58.3584,58.3777,58.3584,58.3681,23735.0
2024-03-22 14:05:00,60.55,60.6,60.54,60.58,45080.0,58.3777,58.4259,58.3681,58.4066,45080.0
2024-03-22 14:10:00,60.58,60.58,60.56,60.57,21974.0,58.4066,58.4066,58.3873,58.397,21974.0
2024-03-22 14:15:00,60.58,60.58,60.56,60.57,20354.0,58.4066,58.4066,58.3873,58.397,20354.0
2024-03-22 14:20:00,60.57,60.58,60.56,60.57,30407.0,58.397,58.4066,58.3873,58.397,30407.0
2024-03-22 14:25:00,60.57,60.57,60.55,60.57,34016.0,58.397,58.397,58.3777,58.397,34016.0
2024-03-22 14:30:00,60.56,60.57,60.5,60.51,55150.0,58.3873,58.397,58.3295,58.3391,55150.0
2024-03-22 14:35:00,60.51,60.55,60.51,60.54,26625.0,58.3391,58.3777,58.3391,58.3681,26625.0
2024-03-22 14:40:00,60.53,60.55,60.51,60.53,37483.0,58.3584,58.3777,58.3391,58.3584,37483.0
2024-03-22 14:45:00,60.53,60.55,60.51,60.52,36844.0,58.3584,58.3777,58.3391,58.3488,36844.0
2024-03-22 14:50:00,60.53,60.55,60.52,60.53,35672.0,58.3584,58.3777,58.3488,58.3584,35672.0
2024-03-22 14:55:00,60.54,60.55,60.53,60.54,38818.0,58.3681,58.3777,58.3584,58.3681,38818.0
2024-03-22 15:00:00,60.54,60.54,60.52,60.53,48278.0,58.3681,58.3681,58.3488,58.3584,48278.0
2024-03-22 15:05:00,60.54,60.56,60.52,60.52,50706.0,58.3681,58.3873,58.3488,58.3488,50706.0
2024-03-22 15:10:00,60.53,60.54,60.49,60.51,132341.0,58.3584,58.3681,58.3199,58.3391,132341.0
2024-03-22 15:15:00,60.51,60.56,60.51,60.56,74038.0,58.3391,58.3873,58.3391,58.3873,74038.0
2024-03-22 15:20:00,60.56,60.57,60.54,60.55,133234.0,58.3873,58.397,58.3681,58.3777,133234.0
2024-03-22 15:25:00,60.55,60.56,60.54,60.54,54005.0,58.3777,58.3873,58.3681,58.3681,54005.0
2024-03-22 15:30:00,60.55,60.57,60.53,60.57,87554.0,58.3777,58.397,58.3584,58.397,87554.0
2024-03-22 15:35:00,60.57,60.6,60.56,60.58,109957.0,58.397,58.4259,58.3873,58.4066,109957.0
2024-03-22 15:40:00,60.58,60.63,60.57,60.62,125390.0,58.4066,58.4548,58.397,58.4452,125390.0
2024-03-22 15:45:00,60.62,60.68,60.61,60.67,175473.0,58.4452,58.503,58.4356,58.4934,175473.0
2024-03-22 15:50:00,60.68,60.68,60.61,60.62,270877.0,58.503,58.503,58.4356,58.4452,270877.0
2024-03-22 15:55:00,60.61,60.62,60.48,60.48,684196.0,58.4356,58.4452,58.3102,58.3102,684196.0
2024-03-25 09:30:00,60.48,60.66,60.48,60.6,262990.0,58.3102,58.4838,58.3102,58.4259,262990.0
2024-03-25 09:35:00,60.61,60.64,60.56,60.6,42512.0,58.4356,58.4645,58.3873,58.4259,42512.0
2024-03-25 09:40:00,60.6,60.71,60.59,60.6,58619.0,58.4259,58.532,58.4163,58.4259,58619.0
2024-03-25 09:45:00,60.61,60.63,60.54,60.56,78379.0,58.4356,58.4548,58.3681,58.3873,78379.0
2024-03-25 09:50:00,60.56,60.59,60.49,60.55,85142.0,58.3873,58.4163,58.3199,58.3777,85142.0
2024-03-25 09:55:00,60.55,60.64,60.54,60.62,109389.0,58.3777,58.4645,58.3681,58.4452,109389.0
2024-03-25 10:00:00,60.62,60.62,60.55,60.57,91088.0,58.4452,58.4452,58.3777,58.397,91088.0
2024-03-25 10:05:00,60.57,60.58,60.33,60.43,303291.0,58.397,58.4066,58.1656,58.262,303291.0
2024-03-25 10:10:00,60.42,60.48,60.39,60.47,87810.0,58.2524,58.3102,58.2234,58.3006,87810.0
2024-03-25 10:15:00,60.47,60.5,60.4,60.4,87289.0,58.3006,58.3295,58.2331,58.2331,87289.0
2024-03-25 10:20:00,60.41,60.45,60.37,60.41,80522.0,58.2427,58.2813,58.2042,58.2427,80522.0
2024-03-25 10:25:00,60.4,60.44,60.37,60.44,81879.0,58.2331,58.2717,58.2042,58.2717,81879.0
2024-03-25 10:30:00,60.44,60.46,60.38,60.43,89411.0,58.2717,58.2909,58.2138,58.262,89411.0
2024-03-25 10:35:00,60.43,60.43,60.36,60.37,72498.0,58.262,58.262,58.1945,58.2042,72498.0
2024-03-25 10:40:00,60.36,60.4,60.35,60.38,70368.0,58.1945,58.2331,58.1849,58.2138,70368.0
2024-03-25 10:45:00,60.37,60.43,60.37,60.43,92343.0,58.2042,58.262,58.2042,58.262,92343.0
2024-03-25 10:50:00,60.43,60.43,60.37,60.4,64850.0,58.262,58.262,58.2042,58.2331,64850.0
2024-03-25 10:55:00,60.41,60.42,60.37,60.42,82130.0,58.2427,58.2524,58.2042,58.2524,82130.0
2024-03-25 11:00:00,60.43,60.43,60.32,60.32,106093.0,58.262,58.262,58.156,58.156,106093.0
2024-03-25 11:05:00,60.32,60.33,60.27,60.32,57267.0,58.156,58.1656,58.1077,58.156,57267.0
2024-03-25 11:10:00,60.33,60.33,60.27,60.31,87773.0,58.1656,58.1656,58.1077,58.1463,87773.0
2024-03-25 11:15:00,60.31,60.33,60.29,60.32,70172.0,58.1463,58.1656,58.127,58.156,70172.0
2024-03-25 11:20:00,60.32,60.34,60.29,60.3,167354.0,58.156,58.1752,58.127,58.1367,167354.0
2024-03-25 11:25:00,60.29,60.32,60.26,60.29,122733.0,58.127,58.156,58.0981,58.127,122733.0
2024-03-25 11:30:00,60.28,60.3,60.26,60.28,71378.0,58.1174,58.1367,58.0981,58.1174,71378.0
2024-03-25 11:35:00,60.28,60.32,60.28,60.3,45731.0,58.1174,58.156,58.1174,58.1367,45731.0
2024-03-25 11:40:00,60.3,60.32,60.28,60.29,80816.0,58.1367,58.156,58.1174,58.127,80816.0
2024-03-25 11:45:00,60.29,60.3,60.26,60.27,39366.0,58.127,58.1367,58.0981,58.1077,39366.0
2024-03-25 11:50:00,60.26,60.33,60.26,60.33,63808.0,58.0981,58.1656,58.0981,58.1656,63808.0
2024-03-25 11:55:00,60.34,60.36,60.32,60.35,53052.0,58.1752,58.1945,58.156,58.1849,53052.0
2024-03-25 12:00:00,60.35,60.35,60.31,60.34,57256.0,58.1849,58.1849,58.1463,58.1752,57256.0
2024-03-25 12:05:00,60.34,60.41,60.32,60.41,62305.0,58.1752,58.2427,58.156,58.2427,62305.0
2024-03-25 12:10:00,60.41,60.42,60.28,60.31,169990.0,58.2427,58.2524,58.1174,58.1463,169990.0
2024-03-25 12:15:00,60.31,60.32,60.27,60.28,56078.0,58.1463,58.156,58.1077,58.1174,56078.0
2024-03-25 12:20:00,60.28,60.29,60.25,60.27,33366.0,58.1174,58.127,58.0885,58.1077,33366.0
2024-03-25 12:25:00,60.27,60.33,60.23,60.24,125853.0,58.1077,58.1656,58.0692,58.0788,125853.0
2024-03-25 12:30:00,60.23,60.32,60.23,60.3,68862.0,58.0692,58.156,58.0692,58.1367,68862.0
2024-03-25 12:35:00,60.3,60.31,60.28,60.3,86850.0,58.1367,58.1463,58.1174,58.1367,86850.0
2024-03-25 12:40:00,60.3,60.34,60.29,60.34,231889.0,58.1367,58.1752,58.127,58.1752,231889.0
2024-03-25 12:45:00,60.34,60.34,60.29,60.29,173622.0,58.1752,58.1752,58.127,58.127,173622.0
2024-03-25 12:50:00,60.3,60.3,60.24,60.25,41962.0,58.1367,58.1367,58.0788,58.0885,41962.0
2024-03-25 12:55:00,60.26,60.27,60.24,60.27,32966.0,58.0981,58.1077,58.0788,58.1077,32966.0
2024-03-25 13:00:00,60.27,60.3,60.26,60.3,57069.0,58.1077,58.1367,58.0981,58.1367,57069.0
2024-03-25 13:05:00,60.29,60.3,60.24,60.24,36896.0,58.127,58.1367,58.0788,58.0788,36896.0
2024-03-25 13:10:00,60.24,60.25,60.21,60.21,82924.0,58.0788,58.0885,58.0499,58.0499,82924.0
2024-03-25 13:15:00,60.22,60.22,60.15,60.16,58794.0,58.0595,58.0595,57.9921,58.0017,58794.0
2024-03-25 13:20:00,60.16,60.17,60.12,60.17,48794.0,58.0017,58.0113,57.9631,58.0113,48794.0
2024-03-25 13:25:00,60.17,60.17,60.13,60.15,47909.0,58.0113,58.0113,57.9728,57.9921,47909.0
2024-03-25 13:30:00,60.15,60.18,60.12,60.18,53090.0,57.9921,58.021,57.9631,58.021,53090.0
2024-03-25 13:35:00,60.18,60.22,60.17,60.22,61761.0,58.021,58.0595,58.0113,58.0595,61761.0
2024-03-25 13:40:00,60.22,60.23,60.2,60.22,38954.0,58.0595,58.0692,58.0403,58.0595,38954.0
2024-03-25 13:45:00,60.22,60.24,60.19,60.23,51055.0,58.0595,58.0788,58.0306,58.0692,51055.0
2024-03-25 13:50:00,60.24,60.26,60.22,60.23,29717.0,58.0788,58.0981,58.0595,58.0692,29717.0
2024-03-25 13:55:00,60.22,60.25,60.22,60.23,27234.0,58.0595,58.0885,58.0595,58.0692,27234.0
2024-03-25 14:00:00,60.23,60.24,60.2,60.21,47976.0,58.0692,58.0788,58.0403,58.0499,47976.0
2024-03-25 14:05:00,60.21,60.24,60.2,60.23,34685.0,58.0499,58.0788,58.0403,58.0692,34685.0
2024-03-25 14:10:00,60.23,60.26,60.22,60.26,33433.0,58.0692,58.0981,58.0595,58.0981,33433.0
2024-03-25 14:15:00,60.26,60.31,60.25,60.29,126142.0,58.0981,58.1463,58.0885,58.127,126142.0
2024-03-25 14:20:00,60.29,60.35,60.28,60.35,30425.0,58.127,58.1849,58.1174,58.1849,30425.0
2024-03-25 14:25:00,60.35,60.35,60.31,60.35,97259.0,58.1849,58.1849,58.1463,58.1849,97259.0
2024-03-25 14:30:00,60.34,60.37,60.33,60.36,69046.0,58.1752,58.2042,58.1656,58.1945,69046.0
2024-03-25 14:35:00,60.36,60.4,60.34,60.39,62635.0,58.1945,58.2331,58.1752,58.2234,62635.0
2024-03-25 14:40:00,60.39,60.41,60.36,60.38,73072.0,58.2234,58.2427,58.1945,58.2138,73072.0
2024-03-25 14:45:00,60.38,60.38,60.35,60.37,55150.0,58.2138,58.2138,58.1849,58.2042,55150.0
2024-03-25 14:50:00,60.37,60.4,60.36,60.39,84809.0,58.2042,58.2331,58.1945,58.2234,84809.0
2024-03-25 14:55:00,60.39,60.39,60.36,60.38,38282.0,58.2234,58.2234,58.1945,58.2138,38282.0
2024-03-25 15:00:00,60.38,60.38,60.35,60.37,65476.0,58.2138,58.2138,58.1849,58.2042,65476.0
2024-03-25 15:05:00,60.37,60.42,60.35,60.41,143435.0,58.2042,58.2524,58.1849,58.2427,143435.0
2024-03-25 15:10:00,60.41,60.44,60.36,60.43,101961.0,58.2427,58.2717,58.1945,58.262,101961.0
2024-03-25 15:15:00,60.43,60.47,60.41,60.47,149256.0,58.262,58.3006,58.2427,58.3006,149256.0
2024-03-25 15:20:00,60.47,60.47,60.41,60.42,137267.0,58.3006,58.3006,58.2427,58.2524,137267.0
2024-03-25 15:25:00,60.42,60.47,60.4,60.45,121652.0,58.2524,58.3006,58.2331,58.2813,121652.0
2024-03-25 15:30:00,60.46,60.49,60.45,60.45,138105.0,58.2909,58.3199,58.2813,58.2813,138105.0
2024-03-25 15:35:00,60.46,60.46,60.41,60.45,110283.0,58.2909,58.2909,58.2427,58.2813,110283.0
2024-03-25 15:40:00,60.45,60.47,60.41,60.41,122568.0,58.2813,58.3006,58.2427,58.2427,122568.0
2024-03-25 15:45:00,60.41,60.45,60.41,60.43,226777.0,58.2427,58.2813,58.2427,58.262,226777.0
2024-03-25 15:50:00,60.42,60.44,60.38,60.43,226559.0,58.2524,58.2717,58.2138,58.262,226559.0
2024-03-25 15:55:00,60.43,60.43,60.39,60.41,622973.0,58.262,58.262,58.2234,58.2427,622973.0
2024-03-26 09:30:00,60.5,60.55,60.38,60.41,277415.0,58.3295,58.3777,58.2138,58.2427,277415.0
2024-03-26 09:35:00,60.42,60.64,60.38,60.63,99201.0,58.2524,58.4645,58.2138,58.4548,99201.0
2024-03-26 09:40:00,60.63,60.71,60.59,60.69,234643.0,58.4548,58.532,58.4163,58.5127,234643.0
2024-03-26 09:45:00,60.68,60.7,60.61,60.66,68347.0,58.503,58.5223,58.4356,58.4838,68347.0
2024-03-26 09:50:00,60.66,60.69,60.53,60.54,127334.0,58.4838,58.5127,58.3584,58.3681,127334.0
2024-03-26 09:55:00,60.54,60.57,60.51,60.53,53611.0,58.3681,58.397,58.3391,58.3584,53611.0
2024-03-26 10:00:00,60.53,60.54,60.48,60.53,62712.0,58.3584,58.3681,58.3102,58.3584,62712.0
2024-03-26 10:05:00,60.53,60.59,60.52,60.55,56121.0,58.3584,58.4163,58.3488,58.3777,56121.0
2024-03-26 10:10:00,60.55,60.56,60.51,60.51,102306.0,58.3777,58.3873,58.3391,58.3391,102306.0
2024-03-26 10:15:00,60.52,60.55,60.45,60.46,136868.0,58.3488,58.3777,58.2813,58.2909,136868.0
2024-03-26 10:20:00,60.45,60.51,60.42,60.51,40096.0,58.2813,58.3391,58.2524,58.3391,40096.0
2024-03-26 10:25:00,60.51,60.55,60.49,60.54,63816.0,58.3391,58.3777,58.3199,58.3681,63816.0
2024-03-26 10:30:00,60.53,60.55,60.49,60.52,69668.0,58.3584,58.3777,58.3199,58.3488,69668.0
2024-03-26 10:35:00,60.52,60.52,60.43,60.43,57564.0,58.3488,58.3488,58.262,58.262,57564.0
2024-03-26 10:40:00,60.44,60.53,60.42,60.53,33042.0,58.2717,58.3584,58.2524,58.3584,33042.0
2024-03-26 10:45:00,60.53,60.53,60.5,60.52,30419.0,58.3584,58.3584,58.3295,58.3488,30419.0
2024-03-26 10:50:00,60.53,60.56,60.5,60.51,64263.0,58.3584,58.3873,58.3295,58.3391,64263.0
2024-03-26 10:55:00,60.52,60.53,60.44,60.45,66060.0,58.3488,58.3584,58.2717,58.2813,66060.0
2024-03-26 11:00:00,60.46,60.49,60.43,60.43,35750.0,58.2909,58.3199,58.262,58.262,35750.0
2024-03-26 11:05:00,60.43,60.44,60.39,60.41,73906.0,58.262,58.2717,58.2234,58.2427,73906.0
2024-03-26 11:10:00,60.42,60.51,60.42,60.49,75271.0,58.2524,58.3391,58.2524,58.3199,75271.0
2024-03-26 11:15:00,60.5,60.6,60.49,60.59,52332.0,58.3295,58.4259,58.3199,58.4163,52332.0
2024-03-26 11:20:00,60.59,60.6,60.55,60.55,57662.0,58.4163,58.4259,58.3777,58.3777,57662.0
2024-03-26 11:25:00,60.56,60.57,60.53,60.56,39760.0,58.3873,58.397,58.3584,58.3873,39760.0
2024-03-26 11:30:00,60.56,60.58,60.54,60.55,33756.0,58.3873,58.4066,58.3681,58.3777,33756.0
2024-03-26 11:35:00,60.55,60.56,60.53,60.54,46513.0,58.3777,58.3873,58.3584,58.3681,46513.0
2024-03-26 11:40:00,60.55,60.59,60.53,60.57,44249.0,58.3777,58.4163,58.3584,58.397,44249.0
2024-03-26 11:45:00,60.57,60.6,60.57,60.58,26865.0,58.397,58.4259,58.397,58.4066,26865.0
2024-03-26 11:50:00,60.58,60.58,60.54,60.54,59226.0,58.4066,58.4066,58.3681,58.3681,59226.0
2024-03-26 11:55:00,60.54,60.6,60.53,60.6,36610.0,58.3681,58.4259,58.3584,58.4259,36610.0
2024-03-26 12:00:00,60.6,60.6,60.55,60.59,35686.0,58.4259,58.4259,58.3777,58.4163,35686.0
2024-03-26 12:05:00,60.59,60.59,60.53,60.57,36333.0,58.4163,58.4163,58.3584,58.397,36333.0
2024-03-26 12:10:00,60.55,60.56,60.53,60.54,40127.0,58.3777,58.3873,58.3584,58.3681,40127.0
2024-03-26 12:15:00,60.55,60.58,60.53,60.57,39829.0,58.3777,58.4066,58.3584,58.397,39829.0
2024-03-26 12:20:00,60.56,60.61,60.56,60.58,48726.0,58.3873,58.4356,58.3873,58.4066,48726.0
2024-03-26 12:25:00,60.59,60.63,60.58,60.59,106061.0,58.4163,58.4548,58.4066,58.4163,106061.0
2024-03-26 12:30:00,60.59,60.59,60.53,60.55,74530.0,58.4163,58.4163,58.3584,58.3777,74530.0
2024-03-26 12:35:00,60.55,60.57,60.53,60.55,75602.0,58.3777,58.397,58.3584,58.3777,75602.0
2024-03-26 12:40:00,60.55,60.58,60.54,60.55,74034.0,58.3777,58.4066,58.3681,58.3777,74034.0
2024-03-26 12:45:00,60.55,60.57,60.54,60.55,49641.0,58.3777,58.397,58.3681,58.3777,49641.0
2024-03-26 12:50:00,60.55,60.61,60.54,60.61,50755.0,58.3777,58.4356,58.3681,58.4356,50755.0
2024-03-26 12:55:00,60.61,60.63,60.59,60.61,48195.0,58.4356,58.4548,58.4163,58.4356,48195.0
2024-03-26 13:00:00,60.61,60.64,60.59,60.6,60671.0,58.4356,58.4645,58.4163,58.4259,60671.0
2024-03-26 13:05:00,60.61,60.62,60.57,60.57,31956.0,58.4356,58.4452,58.397,58.397,31956.0
2024-03-26 13:10:00,60.57,60.61,60.56,60.59,63286.0,58.397,58.4356,58.3873,58.4163,63286.0
2024-03-26 13:15:00,60.59,60.6,60.56,60.57,82097.0,58.4163,58.4259,58.3873,58.397,82097.0
2024-03-26 13:20:00,60.57,60.59,60.56,60.57,29986.0,58.397,58.4163,58.3873,58.397,29986.0
2024-03-26 13:25:00,60.57,60.6,60.54,60.59,39528.0,58.397,58.4259,58.3681,58.4163,39528.0
2024-03-26 13:30:00,60.58,60.63,60.58,60.61,44913.0,58.4066,58.4548,58.4066,58.4356,44913.0
2024-03-26 13:35:00,60.62,60.64,60.57,60.61,87603.0,58.4452,58.4645,58.397,58.4356,87603.0
2024-03-26 13:40:00,60.61,60.61,60.57,60.58,50870.0,58.4356,58.4356,58.397,58.4066,50870.0
2024-03-26 13:45:00,60.58,60.6,60.57,60.58,49891.0,58.4066,58.4259,58.397,58.4066,49891.0
2024-03-26 13:50:00,60.57,60.59,60.56,60.58,39001.0,58.397,58.4163,58.3873,58.4066,39001.0
2024-03-26 13:55:00,60.58,60.6,60.57,60.6,33113.0,58.4066,58.4259,58.397,58.4259,33113.0
2024-03-26 14:00:00,60.6,60.62,60.57,60.6,76504.0,58.4259,58.4452,58.397,58.4259,76504.0
2024-03-26 14:05:00,60.6,60.62,60.59,60.6,82045.0,58.4259,58.4452,58.4163,58.4259,82045.0
2024-03-26 14:10:00,60.6,60.61,60.58,60.61,43364.0,58.4259,58.4356,58.4066,58.4356,43364.0
2024-03-26 14:15:00,60.61,60.61,60.57,60.6,51433.0,58.4356,58.4356,58.397,58.4259,51433.0
2024-03-26 14:20:00,60.6,60.67,60.6,60.67,96046.0,58.4259,58.4934,58.4259,58.4934,96046.0
2024-03-26 14:25:00,60.67,60.67,60.61,60.61,29347.0,58.4934,58.4934,58.4356,58.4356,29347.0
2024-03-26 14:30:00,60.6,60.61,60.59,60.61,62408.0,58.4259,58.4356,58.4163,58.4356,62408.0
2024-03-26 14:35:00,60.61,60.62,60.58,60.6,61471.0,58.4356,58.4452,58.4066,58.4259,61471.0
2024-03-26 14:40:00,60.6,60.6,60.55,60.58,47682.0,58.4259,58.4259,58.3777,58.4066,47682.0
2024-03-26 14:45:00,60.58,60.58,60.54,60.54,49531.0,58.4066,58.4066,58.3681,58.3681,49531.0
2024-03-26 14:50:00,60.55,60.56,60.52,60.56,31989.0,58.3777,58.3873,58.3488,58.3873,31989.0
2024-03-26 14:55:00,60.55,60.58,60.54,60.57,47325.0,58.3777,58.4066,58.3681,58.397,47325.0
2024-03-26 15:00:00,60.57,60.57,60.54,60.57,34059.0,58.397,58.397,58.3681,58.397,34059.0
2024-03-26 15:05:00,60.56,60.61,60.56,60.61,53313.0,58.3873,58.4356,58.3873,58.4356,53313.0
2024-03-26 15:10:00,60.6,60.61,60.58,60.59,45225.0,58.4259,58.4356,58.4066,58.4163,45225.0
2024-03-26 15:15:00,60.59,60.63,60.58,60.58,70177.0,58.4163,58.4548,58.4066,58.4066,70177.0
2024-03-26 15:20:00,60.59,60.61,60.55,60.6,68556.0,58.4163,58.4356,58.3777,58.4259,68556.0
2024-03-26 15:25:00,60.6,60.63,60.59,60.63,54418.0,58.4259,58.4548,58.4163,58.4548,54418.0
2024-03-26 15:30:00,60.62,60.65,60.61,60.63,72198.0,58.4452,58.4741,58.4356,58.4548,72198.0
2024-03-26 15:35:00,60.63,60.63,60.54,60.55,95378.0,58.4548,58.4548,58.3681,58.3777,95378.0
2024-03-26 15:40:00,60.56,60.6,60.55,60.58,65269.0,58.3873,58.4259,58.3777,58.4066,65269.0
2024-03-26 15:45:00,60.58,60.59,60.5,60.52,148740.0,58.4066,58.4163,58.3295,58.3488,148740.0
2024-03-26 15:50:00,60.51,60.64,60.51,60.62,207795.0,58.3391,58.4645,58.3391,58.4452,207795.0
2024-03-26 15:55:00,60.63,60.65,60.54,60.57,791263.0,58.4548,58.4741,58.3681,58.397,791263.0
2024-03-27 09:30:00,60.79,60.97,60.79,60.95,390636.0,58.6091,58.7826,58.6091,58.7634,390636.0
2024-03-27 09:35:00,60.95,61.2,60.93,61.19,298203.0,58.7634,59.0044,58.7441,58.9947,298203.0
2024-03-27 09:40:00,61.19,61.25,61.16,61.23,136829.0,58.9947,59.0526,58.9658,59.0333,136829.0
2024-03-27 09:45:00,61.23,61.27,61.14,61.24,171258.0,59.0333,59.0719,58.9465,59.043,171258.0
2024-03-27 09:50:00,61.23,61.29,61.2,61.29,83465.0,59.0333,59.0912,59.0044,59.0912,83465.0
2024-03-27 09:55:00,61.28,61.42,61.27,61.42,102991.0,59.0815,59.2165,59.0719,59.2165,102991.0
2024-03-27 10:00:00,61.42,61.43,61.3,61.32,99813.0,59.2165,59.2261,59.1008,59.1201,99813.0
2024-03-27 10:05:00,61.31,61.31,61.21,61.24,147876.0,59.1104,59.1104,59.014,59.043,147876.0
2024-03-27 10:10:00,61.23,61.27,61.19,61.21,108417.0,59.0333,59.0719,58.9947,59.014,108417.0
2024-03-27 10:15:00,61.22,61.24,61.15,61.17,90034.0,59.0237,59.043,58.9562,58.9755,90034.0
2024-03-27 10:20:00,61.17,61.22,61.11,61.12,57941.0,58.9755,59.0237,58.9176,58.9273,57941.0
2024-03-27 10:25:00,61.13,61.18,61.12,61.16,64469.0,58.9369,58.9851,58.9273,58.9658,64469.0
2024-03-27 10:30:00,61.16,61.19,61.12,61.13,87656.0,58.9658,58.9947,58.9273,58.9369,87656.0
2024-03-27 10:35:00,61.13,61.15,61.09,61.12,47902.0,58.9369,58.9562,58.8983,58.9273,47902.0
2024-03-27 10:40:00,61.12,61.16,61.09,61.1,60876.0,58.9273,58.9658,58.8983,58.908,60876.0
2024-03-27 10:45:00,61.11,61.16,61.1,61.14,45093.0,58.9176,58.9658,58.908,58.9465,45093.0
2024-03-27 10:50:00,61.15,61.16,61.08,61.09,55488.0,58.9562,58.9658,58.8887,58.8983,55488.0
2024-03-27 10:55:00,61.1,61.13,61.07,61.09,52702.0,58.908,58.9369,58.879,58.8983,52702.0
2024-03-27 11:00:00,61.08,61.15,61.08,61.11,54697.0,58.8887,58.9562,58.8887,58.9176,54697.0
2024-03-27 11:05:00,61.1,61.14,61.1,61.11,33421.0,58.908,58.9465,58.908,58.9176,33421.0
2024-03-27 11:10:00,61.1,61.15,61.09,61.09,43380.0,58.908,58.9562,58.8983,58.8983,43380.0
2024-03-27 11:15:00,61.1,61.15,61.09,61.11,79965.0,58.908,58.9562,58.8983,58.9176,79965.0
2024-03-27 11:20:00,61.11,61.13,61.09,61.1,28204.0,58.9176,58.9369,58.8983,58.908,28204.0
2024-03-27 11:25:00,61.1,61.17,61.1,61.15,50972.0,58.908,58.9755,58.908,58.9562,50972.0
2024-03-27 11:30:00,61.15,61.17,61.13,61.15,57095.0,58.9562,58.9755,58.9369,58.9562,57095.0
2024-03-27 11:35:00,61.15,61.18,61.14,61.14,38200.0,58.9562,58.9851,58.9465,58.9465,38200.0
2024-03-27 11:40:00,61.15,61.16,61.08,61.08,74766.0,58.9562,58.9658,58.8887,58.8887,74766.0
2024-03-27 11:45:00,61.09,61.1,61.05,61.07,86829.0,58.8983,58.908,58.8598,58.879,86829.0
2024-03-27 11:50:00,61.07,61.09,61.03,61.08,114656.0,58.879,58.8983,58.8405,58.8887,114656.0
2024-03-27 11:55:00,61.08,61.08,61.02,61.02,35201.0,58.8887,58.8887,58.8308,58.8308,35201.0
2024-03-27 12:00:00,61.02,61.05,60.98,61.0,63850.0,58.8308,58.8598,58.7923,58.8116,63850.0
2024-03-27 12:05:00,60.99,61.01,60.97,61.0,46834.0,58.8019,58.8212,58.7826,58.8116,46834.0
2024-03-27 12:10:00,61.0,61.01,60.97,61.0,80768.0,58.8116,58.8212,58.7826,58.8116,80768.0
2024-03-27 12:15:00,61.0,61.01,60.96,60.96,110773.0,58.8116,58.8212,58.773,58.773,110773.0
2024-03-27 12:20:00,60.96,60.97,60.94,60.95,34413.0,58.773,58.7826,58.7537,58.7634,34413.0
2024-03-27 12:25:00,60.95,60.96,60.92,60.94,31382.0,58.7634,58.773,58.7344,58.7537,31382.0
2024-03-27 12:30:00,60.94,60.96,60.92,60.95,33884.0,58.7537,58.773,58.7344,58.7634,33884.0
2024-03-27 12:35:00,60.95,60.95,60.93,60.93,28473.0,58.7634,58.7634,58.7441,58.7441,28473.0
2024-03-27 12:40:00,60.93,60.95,60.92,60.95,24526.0,58.7441,58.7634,58.7344,58.7634,24526.0
2024-03-27 12:45:00,60.94,60.95,60.92,60.94,36873.0,58.7537,58.7634,58.7344,58.7537,36873.0
2024-03-27 12:50:00,60.93,60.94,60.91,60.92,23464.0,58.7441,58.7537,58.7248,58.7344,23464.0
2024-03-27 12:55:00,60.92,60.93,60.88,60.9,51581.0,58.7344,58.7441,58.6959,58.7151,51581.0
2024-03-27 13:00:00,60.89,60.94,60.89,60.91,33450.0,58.7055,58.7537,58.7055,58.7248,33450.0
2024-03-27 13:05:00,60.91,60.92,60.86,60.88,86721.0,58.7248,58.7344,58.6766,58.6959,86721.0
2024-03-27 13:10:00,60.88,60.88,60.84,60.87,45219.0,58.6959,58.6959,58.6573,58.6862,45219.0
2024-03-27 13:15:00,60.86,60.89,60.84,60.87,74918.0,58.6766,58.7055,58.6573,58.6862,74918.0
2024-03-27 13:20:00,60.88,60.89,60.87,60.88,71526.0,58.6959,58.7055,58.6862,58.6959,71526.0
2024-03-27 13:25:00,60.88,60.89,60.83,60.83,61383.0,58.6959,58.7055,58.6477,58.6477,61383.0
2024-03-27 13:30:00,60.83,60.84,60.81,60.82,51817.0,58.6477,58.6573,58.6284,58.638,51817.0
2024-03-27 13:35:00,60.82,60.84,60.79,60.8,60277.0,58.638,58.6573,58.6091,58.6187,60277.0
2024-03-27 13:40:00,60.81,60.83,60.8,60.82,37602.0,58.6284,58.6477,58.6187,58.638,37602.0
2024-03-27 13:45:00,60.81,60.83,60.78,60.82,68998.0,58.6284,58.6477,58.5995,58.638,68998.0
2024-03-27 13:50:00,60.82,60.82,60.78,60.79,34751.0,58.638,58.638,58.5995,58.6091,34751.0
2024-03-27 13:55:00,60.79,60.82,60.74,60.76,48497.0,58.6091,58.638,58.5609,58.5802,48497.0
2024-03-27 14:00:00,60.76,60.78,60.73,60.78,55993.0,58.5802,58.5995,58.5512,58.5995,55993.0
2024-03-27 14:05:00,60.77,60.82,60.77,60.8,63231.0,58.5898,58.638,58.5898,58.6187,63231.0
2024-03-27 14:10:00,60.81,60.81,60.74,60.76,48487.0,58.6284,58.6284,58.5609,58.5802,48487.0
2024-03-27 14:15:00,60.76,60.76,60.7,60.75,174498.0,58.5802,58.5802,58.5223,58.5705,174498.0
2024-03-27 14:20:00,60.75,60.77,60.72,60.76,32362.0,58.5705,58.5898,58.5416,58.5802,32362.0
2024-03-27 14:25:00,60.77,60.8,60.75,60.8,38827.0,58.5898,58.6187,58.5705,58.6187,38827.0
2024-03-27 14:30:00,60.8,60.83,60.79,60.8,60543.0,58.6187,58.6477,58.6091,58.6187,60543.0
2024-03-27 14:35:00,60.81,60.82,60.78,60.81,66070.0,58.6284,58.638,58.5995,58.6284,66070.0
2024-03-27 14:40:00,60.8,60.82,60.8,60.82,33106.0,58.6187,58.638,58.6187,58.638,33106.0
2024-03-27 14:45:00,60.81,60.82,60.79,60.82,49913.0,58.6284,58.638,58.6091,58.638,49913.0
2024-03-27 14:50:00,60.82,60.84,60.8,60.83,44520.0,58.638,58.6573,58.6187,58.6477,44520.0
2024-03-27 14:55:00,60.83,60.83,60.81,60.82,35186.0,58.6477,58.6477,58.6284,58.638,35186.0
2024-03-27 15:00:00,60.83,60.84,60.81,60.84,66668.0,58.6477,58.6573,58.6284,58.6573,66668.0
2024-03-27 15:05:00,60.84,60.85,60.81,60.84,59374.0,58.6573,58.6669,58.6284,58.6573,59374.0
2024-03-27 15:10:00,60.84,60.89,60.81,60.88,66796.0,58.6573,58.7055,58.6284,58.6959,66796.0
2024-03-27 15:15:00,60.87,60.89,60.86,60.89,47869.0,58.6862,58.7055,58.6766,58.7055,47869.0
2024-03-27 15:20:00,60.88,60.93,60.87,60.93,70104.0,58.6959,58.7441,58.6862,58.7441,70104.0
2024-03-27 15:25:00,60.93,60.94,60.88,60.92,100369.0,58.7441,58.7537,58.6959,58.7344,100369.0
2024-03-27 15:30:00,60.92,60.94,60.9,60.91,89935.0,58.7344,58.7537,58.7151,58.7248,89935.0
2024-03-27 15:35:00,60.9,60.92,60.88,60.91,107987.0,58.7151,58.7344,58.6959,58.7248,107987.0
2024-03-27 15:40:00,60.91,60.97,60.9,60.97,103961.0,58.7248,58.7826,58.7151,58.7826,103961.0
2024-03-27 15:45:00,60.96,60.97,60.92,60.94,173783.0,58.773,58.7826,58.7344,58.7537,173783.0
2024-03-27 15:50:00,60.93,61.04,60.92,61.0,304984.0,58.7441,58.8501,58.7344,58.8116,304984.0
2024-03-27 15:55:00,61.0,61.06,60.97,61.04,730668.0,58.8116,58.8694,58.7826,58.8501,730668.0
2024-03-28 09:30:00,61.14,61.26,61.12,61.24,596422.0,58.9465,59.0622,58.9273,59.043,596422.0
2024-03-28 09:35:00,61.24,61.26,61.15,61.2,59344.0,59.043,59.0622,58.9562,59.0044,59344.0
2024-03-28 09:40:00,61.19,61.23,61.11,61.12,42916.0,58.9947,59.0333,58.9176,58.9273,42916.0
2024-03-28 09:45:00,61.12,61.16,61.07,61.1,55093.0,58.9273,58.9658,58.879,58.908,55093.0
2024-03-28 09:50:00,61.1,61.1,61.02,61.03,71992.0,58.908,58.908,58.8308,58.8405,71992.0
2024-03-28 09:55:00,61.03,61.16,61.03,61.1,91712.0,58.8405,58.9658,58.8405,58.908,91712.0
2024-03-28 10:00:00,61.1,61.14,60.99,61.02,76656.0,58.908,58.9465,58.8019,58.8308,76656.0
2024-03-28 10:05:00,61.02,61.12,61.0,61.06,61232.0,58.8308,58.9273,58.8116,58.8694,61232.0
2024-03-28 10:10:00,61.06,61.1,61.05,61.05,81579.0,58.8694,58.908,58.8598,58.8598,81579.0
2024-03-28 10:15:00,61.05,61.11,61.03,61.08,62459.0,58.8598,58.9176,58.8405,58.8887,62459.0
2024-03-28 10:20:00,61.08,61.16,61.07,61.1,52433.0,58.8887,58.9658,58.879,58.908,52433.0
2024-03-28 10:25:00,61.1,61.1,61.01,61.03,102247.0,58.908,58.908,58.8212,58.8405,102247.0
2024-03-28 10:30:00,61.03,61.1,61.02,61.09,84543.0,58.8405,58.908,58.8308,58.8983,84543.0
2024-03-28 10:35:00,61.09,61.14,61.08,61.13,107915.0,58.8983,58.9465,58.8887,58.9369,107915.0
2024-03-28 10:40:00,61.12,61.16,61.11,61.15,74257.0,58.9273,58.9658,58.9176,58.9562,74257.0
2024-03-28 10:45:00,61.15,61.22,61.14,61.2,121133.0,58.9562,59.0237,58.9465,59.0044,121133.0
2024-03-28 10:50:00,61.19,61.22,61.18,61.2,59635.0,58.9947,59.0237,58.9851,59.0044,59635.0
2024-03-28 10:55:00,61.2,61.23,61.15,61.16,134342.0,59.0044,59.0333,58.9562,58.9658,134342.0
2024-03-28 11:00:00,61.16,61.23,61.15,61.22,88931.0,58.9658,59.0333,58.9562,59.0237,88931.0
2024-03-28 11:05:00,61.22,61.22,61.14,61.17,50304.0,59.0237,59.0237,58.9465,58.9755,50304.0
2024-03-28 11:10:00,61.17,61.19,61.13,61.18,39564.0,58.9755,58.9947,58.9369,58.9851,39564.0
2024-03-28 11:15:00,61.17,61.2,61.14,61.16,51601.0,58.9755,59.0044,58.9465,58.9658,51601.0
2024-03-28 11:20:00,61.16,61.19,61.12,61.13,38353.0,58.9658,58.9947,58.9273,58.9369,38353.0
2024-03-28 11:25:00,61.13,61.14,61.11,61.13,66869.0,58.9369,58.9465,58.9176,58.9369,66869.0
2024-03-28 11:30:00,61.14,61.15,61.09,61.1,60989.0,58.9465,58.9562,58.8983,58.908,60989.0
2024-03-28 11:35:00,61.1,61.12,61.08,61.1,49775.0,58.908,58.9273,58.8887,58.908,49775.0
2024-03-28 11:40:00,61.1,61.11,61.06,61.08,47536.0,58.908,58.9176,58.8694,58.8887,47536.0
2024-03-28 11:45:00,61.08,61.09,61.03,61.08,41419.0,58.8887,58.8983,58.8405,58.8887,41419.0
2024-03-28 11:50:00,61.08,61.09,61.04,61.06,30486.0,58.8887,58.8983,58.8501,58.8694,30486.0
2024-03-28 11:55:00,61.06,61.1,61.05,61.1,20331.0,58.8694,58.908,58.8598,58.908,20331.0
2024-03-28 12:00:00,61.1,61.1,61.06,61.1,37253.0,58.908,58.908,58.8694,58.908,37253.0
2024-03-28 12:05:00,61.1,61.15,61.1,61.12,49679.0,58.908,58.9562,58.908,58.9273,49679.0
2024-03-28 12:10:00,61.12,61.13,61.07,61.12,43085.0,58.9273,58.9369,58.879,58.9273,43085.0
2024-03-28 12:15:00,61.12,61.13,61.09,61.13,42927.0,58.9273,58.9369,58.8983,58.9369,42927.0
2024-03-28 12:20:00,61.13,61.14,61.09,61.1,78031.0,58.9369,58.9465,58.8983,58.908,78031.0
2024-03-28 12:25:00,61.09,61.1,61.06,61.07,66112.0,58.8983,58.908,58.8694,58.879,66112.0
2024-03-28 12:30:00,61.07,61.08,61.02,61.07,34339.0,58.879,58.8887,58.8308,58.879,34339.0
2024-03-28 12:35:00,61.07,61.09,61.05,61.09,30476.0,58.879,58.8983,58.8598,58.8983,30476.0
2024-03-28 12:40:00,61.09,61.09,61.06,61.07,31033.0,58.8983,58.8983,58.8694,58.879,31033.0
2024-03-28 12:45:00,61.07,61.11,61.05,61.1,35758.0,58.879,58.9176,58.8598,58.908,35758.0
2024-03-28 12:50:00,61.11,61.15,61.08,61.15,62826.0,58.9176,58.9562,58.8887,58.9562,62826.0
2024-03-28 12:55:00,61.14,61.17,61.12,61.15,98242.0,58.9465,58.9755,58.9273,58.9562,98242.0
2024-03-28 13:00:00,61.15,61.15,61.11,61.13,43723.0,58.9562,58.9562,58.9176,58.9369,43723.0
2024-03-28 13:05:00,61.13,61.16,61.11,61.12,51020.0,58.9369,58.9658,58.9176,58.9273,51020.0
2024-03-28 13:10:00,61.13,61.14,61.1,61.11,56157.0,58.9369,58.9465,58.908,58.9176,56157.0
2024-03-28 13:15:00,61.11,61.12,61.07,61.09,36457.0,58.9176,58.9273,58.879,58.8983,36457.0
2024-03-28 13:20:00,61.09,61.14,61.07,61.13,51892.0,58.8983,58.9465,58.879,58.9369,51892.0
2024-03-28 13:25:00,61.13,61.15,61.12,61.12,35964.0,58.9369,58.9562,58.9273,58.9273,35964.0
2024-03-28 13:30:00,61.12,61.13,61.1,61.12,59530.0,58.9273,58.9369,58.908,58.9273,59530.0
2024-03-28 13:35:00,61.12,61.12,61.08,61.12,91377.0,58.9273,58.9273,58.8887,58.9273,91377.0
2024-03-28 13:40:00,61.12,61.14,61.09,61.13,85931.0,58.9273,58.9465,58.8983,58.9369,85931.0
2024-03-28 13:45:00,61.13,61.13,61.08,61.12,42681.0,58.9369,58.9369,58.8887,58.9273,42681.0
2024-03-28 13:50:00,61.12,61.12,61.08,61.09,64181.0,58.9273,58.9273,58.8887,58.8983,64181.0
2024-03-28 13:55:00,61.1,61.17,61.1,61.16,105319.0,58.908,58.9755,58.908,58.9658,105319.0
2024-03-28 14:00:00,61.17,61.18,61.13,61.15,131738.0,58.9755,58.9851,58.9369,58.9562,131738.0
2024-03-28 14:05:00,61.15,61.17,61.11,61.12,47107.0,58.9562,58.9755,58.9176,58.9273,47107.0
2024-03-28 14:10:00,61.11,61.15,61.1,61.13,41818.0,58.9176,58.9562,58.908,58.9369,41818.0
2024-03-28 14:15:00,61.13,61.16,61.12,61.15,65117.0,58.9369,58.9658,58.9273,58.9562,65117.0
2024-03-28 14:20:00,61.16,61.17,61.1,61.1,61133.0,58.9658,58.9755,58.908,58.908,61133.0
2024-03-28 14:25:00,61.11,61.11,61.08,61.09,53200.0,58.9176,58.9176,58.8887,58.8983,53200.0
2024-03-28 14:30:00,61.09,61.11,61.05,61.07,45997.0,58.8983,58.9176,58.8598,58.879,45997.0
2024-03-28 14:35:00,61.07,61.07,61.03,61.06,49751.0,58.879,58.879,58.8405,58.8694,49751.0
2024-03-28 14:40:00,61.05,61.06,61.03,61.05,53434.0,58.8598,58.8694,58.8405,58.8598,53434.0
2024-03-28 14:45:00,61.05,61.06,61.02,61.04,46017.0,58.8598,58.8694,58.8308,58.8501,46017.0
2024-03-28 14:50:00,61.04,61.04,61.01,61.04,52581.0,58.8501,58.8501,58.8212,58.8501,52581.0
2024-03-28 14:55:00,61.04,61.12,61.03,61.1,86054.0,58.8501,58.9273,58.8405,58.908,86054.0
2024-03-28 15:00:00,61.11,61.12,61.08,61.09,102553.0,58.9176,58.9273,58.8887,58.8983,102553.0
2024-03-28 15:05:00,61.09,61.1,61.06,61.08,89535.0,58.8983,58.908,58.8694,58.8887,89535.0
2024-03-28 15:10:00,61.08,61.11,61.06,61.09,68598.0,58.8887,58.9176,58.8694,58.8983,68598.0
2024-03-28 15:15:00,61.09,61.11,61.07,61.08,64409.0,58.8983,58.9176,58.879,58.8887,64409.0
2024-03-28 15:20:00,61.08,61.11,61.07,61.11,63079.0,58.8887,58.9176,58.879,58.9176,63079.0
2024-03-28 15:25:00,61.11,61.15,61.1,61.14,87857.0,58.9176,58.9562,58.908,58.9465,87857.0
2024-03-28 15:30:00,61.14,61.17,61.13,61.14,82176.0,58.9465,58.9755,58.9369,58.9465,82176.0
2024-03-28 15:35:00,61.14,61.15,61.11,61.13,133631.0,58.9465,58.9562,58.9176,58.9369,133631.0
2024-03-28 15:40:00,61.13,61.17,61.12,61.13,208117.0,58.9369,58.9755,58.9273,58.9369,208117.0
2024-03-28 15:45:00,61.13,61.19,61.11,61.19,256880.0,58.9369,58.9947,58.9176,58.9947,256880.0
2024-03-28 15:50:00,61.17,61.21,61.15,61.18,410231.0,58.9755,59.014,58.9562,58.9851,410231.0
2024-03-28 15:55:00,61.19,61.25,61.13,61.15,1295276.0,58.9947,59.0526,58.9369,58.9562,1295276.0
2024-04-01 09:30:00,61.2,61.3,61.12,61.22,477581.0,59.0044,59.1008,58.9273,59.0237,477581.0
2024-04-01 09:35:00,61.23,61.25,61.04,61.05,96223.0,59.0333,59.0526,58.8501,58.8598,96223.0
2024-04-01 09:40:00,61.06,61.07,60.88,60.93,101297.0,58.8694,58.879,58.6959,58.7441,101297.0
2024-04-01 09:45:00,60.92,60.94,60.77,60.79,74979.0,58.7344,58.7537,58.5898,58.6091,74979.0
2024-04-01 09:50:00,60.79,60.93,60.78,60.83,91576.0,58.6091,58.7441,58.5995,58.6477,91576.0
2024-04-01 09:55:00,60.83,60.92,60.83,60.92,55339.0,58.6477,58.7344,58.6477,58.7344,55339.0
2024-04-01 10:00:00,60.91,60.94,60.84,60.87,152021.0,58.7248,58.7537,58.6573,58.6862,152021.0
2024-04-01 10:05:00,60.87,60.95,60.86,60.9,152790.0,58.6862,58.7634,58.6766,58.7151,152790.0
2024-04-01 10:10:00,60.9,60.93,60.85,60.87,94665.0,58.7151,58.7441,58.6669,58.6862,94665.0
2024-04-01 10:15:00,60.87,60.89,60.84,60.87,106830.0,58.6862,58.7055,58.6573,58.6862,106830.0
2024-04-01 10:20:00,60.86,60.88,60.77,60.79,121841.0,58.6766,58.6959,58.5898,58.6091,121841.0
2024-04-01 10:25:00,60.8,60.83,60.74,60.83,119992.0,58.6187,58.6477,58.5609,58.6477,119992.0
2024-04-01 10:30:00,60.83,60.84,60.77,60.79,95944.0,58.6477,58.6573,58.5898,58.6091,95944.0
2024-04-01 10:35:00,60.79,60.81,60.76,60.8,89504.0,58.6091,58.6284,58.5802,58.6187,89504.0
2024-04-01 10:40:00,60.79,60.81,60.77,60.8,74246.0,58.6091,58.6284,58.5898,58.6187,74246.0
2024-04-01 10:45:00,60.8,60.84,60.79,60.81,73034.0,58.6187,58.6573,58.6091,58.6284,73034.0
2024-04-01 10:50:00,60.8,60.84,60.77,60.78,87164.0,58.6187,58.6573,58.5898,58.5995,87164.0
2024-04-01 10:55:00,60.77,60.78,60.73,60.73,89169.0,58.5898,58.5995,58.5512,58.5512,89169.0
2024-04-01 11:00:00,60.74,60.78,60.72,60.72,61411.0,58.5609,58.5995,58.5416,58.5416,61411.0
2024-04-01 11:05:00,60.72,60.76,60.7,60.73,71483.0,58.5416,58.5802,58.5223,58.5512,71483.0
2024-04-01 11:10:00,60.73,60.78,60.71,60.71,100670.0,58.5512,58.5995,58.532,58.532,100670.0
2024-04-01 11:15:00,60.71,60.74,60.67,60.72,67198.0,58.532,58.5609,58.4934,58.5416,67198.0
2024-04-01 11:20:00,60.72,60.74,60.7,60.72,69925.0,58.5416,58.5609,58.5223,58.5416,69925.0
2024-04-01 11:25:00,60.73,60.82,60.71,60.8,130530.0,58.5512,58.638,58.532,58.6187,130530.0
2024-04-01 11:30:00,60.8,60.81,60.72,60.75,62700.0,58.6187,58.6284,58.5416,58.5705,62700.0
2024-04-01 11:35:00,60.75,60.79,60.72,60.77,52719.0,58.5705,58.6091,58.5416,58.5898,52719.0
2024-04-01 11:40:00,60.77,60.77,60.72,60.75,69980.0,58.5898,58.5898,58.5416,58.5705,69980.0
2024-04-01 11:45:00,60.74,60.75,60.68,60.69,45875.0,58.5609,58.5705,58.503,58.5127,45875.0
2024-04-01 11:50:00,60.69,60.7,60.64,60.66,41326.0,58.5127,58.5223,58.4645,58.4838,41326.0
2024-04-01 11:55:00,60.66,60.71,60.64,60.7,43153.0,58.4838,58.532,58.4645,58.5223,43153.0
2024-04-01 12:00:00,60.7,60.75,60.68,60.73,58952.0,58.5223,58.5705,58.503,58.5512,58952.0
2024-04-01 12:05:00,60.73,60.75,60.72,60.72,37328.0,58.5512,58.5705,58.5416,58.5416,37328.0
2024-04-01 12:10:00,60.72,60.74,60.69,60.72,64993.0,58.5416,58.5609,58.5127,58.5416,64993.0
2024-04-01 12:15:00,60.72,60.73,60.69,60.7,41743.0,58.5416,58.5512,58.5127,58.5223,41743.0
2024-04-01 12:20:00,60.7,60.72,60.69,60.72,51474.0,58.5223,58.5416,58.5127,58.5416,51474.0
2024-04-01 12:25:00,60.72,60.78,60.71,60.78,55118.0,58.5416,58.5995,58.532,58.5995,55118.0
2024-04-01 12:30:00,60.78,60.78,60.74,60.75,60657.0,58.5995,58.5995,58.5609,58.5705,60657.0
2024-04-01 12:35:00,60.75,60.78,60.74,60.77,45343.0,58.5705,58.5995,58.5609,58.5898,45343.0
2024-04-01 12:40:00,60.77,60.81,60.76,60.79,31990.0,58.5898,58.6284,58.5802,58.6091,31990.0
2024-04-01 12:45:00,60.79,60.8,60.77,60.8,53816.0,58.6091,58.6187,58.5898,58.6187,53816.0
2024-04-01 12:50:00,60.8,60.81,60.78,60.81,32295.0,58.6187,58.6284,58.5995,58.6284,32295.0
2024-04-01 12:55:00,60.81,60.81,60.75,60.78,53566.0,58.6284,58.6284,58.5705,58.5995,53566.0
2024-04-01 13:00:00,60.78,60.82,60.78,60.8,34793.0,58.5995,58.638,58.5995,58.6187,34793.0
2024-04-01 13:05:00,60.79,60.82,60.78,60.82,56909.0,58.6091,58.638,58.5995,58.638,56909.0
2024-04-01 13:10:00,60.82,60.85,60.79,60.85,50593.0,58.638,58.6669,58.6091,58.6669,50593.0
2024-04-01 13:15:00,60.85,60.85,60.77,60.78,52134.0,58.6669,58.6669,58.5898,58.5995,52134.0
2024-04-01 13:20:00,60.78,60.79,60.76,60.77,35176.0,58.5995,58.6091,58.5802,58.5898,35176.0
2024-04-01 13:25:00,60.77,60.82,60.76,60.79,53625.0,58.5898,58.638,58.5802,58.6091,53625.0
2024-04-01 13:30:00,60.79,60.79,60.72,60.74,41184.0,58.6091,58.6091,58.5416,58.5609,41184.0
2024-04-01 13:35:00,60.74,60.77,60.71,60.77,159223.0,58.5609,58.5898,58.532,58.5898,159223.0
2024-04-01 13:40:00,60.77,60.77,60.73,60.76,39264.0,58.5898,58.5898,58.5512,58.5802,39264.0
2024-04-01 13:45:00,60.76,60.77,60.71,60.73,293939.0,58.5802,58.5898,58.532,58.5512,293939.0
2024-04-01 13:50:00,60.73,60.76,60.72,60.76,36927.0,58.5512,58.5802,58.5416,58.5802,36927.0
2024-04-01 13:55:00,60.76,60.77,60.71,60.73,33398.0,58.5802,58.5898,58.532,58.5512,33398.0
2024-04-01 14:00:00,60.73,60.74,60.71,60.73,64074.0,58.5512,58.5609,58.532,58.5512,64074.0
2024-04-01 14:05:00,60.73,60.74,60.7,60.73,56257.0,58.5512,58.5609,58.5223,58.5512,56257.0
2024-04-01 14:10:00,60.74,60.74,60.72,60.73,37736.0,58.5609,58.5609,58.5416,58.5512,37736.0
2024-04-01 14:15:00,60.73,60.78,60.7,60.78,46318.0,58.5512,58.5995,58.5223,58.5995,46318.0
2024-04-01 14:20:00,60.78,60.82,60.78,60.82,56537.0,58.5995,58.638,58.5995,58.638,56537.0
2024-04-01 14:25:00,60.82,60.83,60.81,60.83,38265.0,58.638,58.6477,58.6284,58.6477,38265.0
2024-04-01 14:30:00,60.83,60.84,60.81,60.83,50965.0,58.6477,58.6573,58.6284,58.6477,50965.0
2024-04-01 14:35:00,60.84,60.84,60.81,60.82,26889.0,58.6573,58.6573,58.6284,58.638,26889.0
2024-04-01 14:40:00,60.82,60.84,60.81,60.83,56955.0,58.638,58.6573,58.6284,58.6477,56955.0
2024-04-01 14:45:00,60.82,60.83,60.74,60.77,330565.0,58.638,58.6477,58.5609,58.5898,330565.0
2024-04-01 14:50:00,60.78,60.78,60.75,60.76,31546.0,58.5995,58.5995,58.5705,58.5802,31546.0
2024-04-01 14:55:00,60.76,60.77,60.74,60.75,35306.0,58.5802,58.5898,58.5609,58.5705,35306.0
2024-04-01 15:00:00,60.74,60.77,60.72,60.76,97120.0,58.5609,58.5898,58.5416,58.5802,97120.0
2024-04-01 15:05:00,60.76,60.81,60.76,60.81,69257.0,58.5802,58.6284,58.5802,58.6284,69257.0
2024-04-01 15:10:00,60.81,60.81,60.73,60.73,42030.0,58.6284,58.6284,58.5512,58.5512,42030.0
2024-04-01 15:15:00,60.73,60.8,60.72,60.73,267592.0,58.5512,58.6187,58.5416,58.5512,267592.0
2024-04-01 15:20:00,60.74,60.75,60.72,60.74,70169.0,58.5609,58.5705,58.5416,58.5609,70169.0
2024-04-01 15:25:00,60.75,60.75,60.72,60.73,53425.0,58.5705,58.5705,58.5416,58.5512,53425.0
2024-04-01 15:30:00,60.73,60.78,60.71,60.76,89903.0,58.5512,58.5995,58.532,58.5802,89903.0
2024-04-01 15:35:00,60.76,60.78,60.73,60.77,102653.0,58.5802,58.5995,58.5512,58.5898,102653.0
2024-04-01 15:40:00,60.77,60.81,60.75,60.79,114455.0,58.5898,58.6284,58.5705,58.6091,114455.0
2024-04-01 15:45:00,60.79,60.83,60.78,60.78,148280.0,58.6091,58.6477,58.5995,58.5995,148280.0
2024-04-01 15:50:00,60.78,60.79,60.74,60.76,314168.0,58.5995,58.6091,58.5609,58.5802,314168.0
2024-04-01 15:55:00,60.76,60.76,60.63,60.64,741197.0,58.5802,58.5802,58.4548,58.4645,741197.0
2024-04-02 09:30:00,60.45,60.71,60.26,60.7,662180.0,58.2813,58.532,58.0981,58.5223,662180.0
2024-04-02 09:35:00,60.67,60.71,60.55,60.57,168938.0,58.4934,58.532,58.3777,58.397,168938.0
2024-04-02 09:40:00,60.57,60.69,60.57,60.65,362901.0,58.397,58.5127,58.397,58.4741,362901.0
2024-04-02 09:45:00,60.66,60.68,60.57,60.61,151511.0,58.4838,58.503,58.397,58.4356,151511.0
2024-04-02 09:50:00,60.62,60.64,60.54,60.62,104043.0,58.4452,58.4645,58.3681,58.4452,104043.0
2024-04-02 09:55:00,60.59,60.73,60.59,60.71,357185.0,58.4163,58.5512,58.4163,58.532,357185.0
2024-04-02 10:00:00,60.71,60.71,60.63,60.65,94609.0,58.532,58.532,58.4548,58.4741,94609.0
2024-04-02 10:05:00,60.64,60.66,60.58,60.59,94028.0,58.4645,58.4838,58.4066,58.4163,94028.0
2024-04-02 10:10:00,60.59,60.62,60.44,60.44,118758.0,58.4163,58.4452,58.2717,58.2717,118758.0
2024-04-02 10:15:00,60.45,60.52,60.42,60.52,68794.0,58.2813,58.3488,58.2524,58.3488,68794.0
2024-04-02 10:20:00,60.52,60.58,60.49,60.53,57386.0,58.3488,58.4066,58.3199,58.3584,57386.0
2024-04-02 10:25:00,60.52,60.55,60.49,60.5,107961.0,58.3488,58.3777,58.3199,58.3295,107961.0
2024-04-02 10:30:00,60.5,60.56,60.46,60.51,144303.0,58.3295,58.3873,58.2909,58.3391,144303.0
2024-04-02 10:35:00,60.5,60.53,60.47,60.51,73072.0,58.3295,58.3584,58.3006,58.3391,73072.0
2024-04-02 10:40:00,60.52,60.55,60.47,60.48,92481.0,58.3488,58.3777,58.3006,58.3102,92481.0
2024-04-02 10:45:00,60.48,60.54,60.47,60.51,65990.0,58.3102,58.3681,58.3006,58.3391,65990.0
2024-04-02 10:50:00,60.51,60.52,60.49,60.51,90980.0,58.3391,58.3488,58.3199,58.3391,90980.0
2024-04-02 10:55:00,60.5,60.64,60.5,60.62,142118.0,58.3295,58.4645,58.3295,58.4452,142118.0
2024-04-02 11:00:00,60.62,60.63,60.57,60.58,90834.0,58.4452,58.4548,58.397,58.4066,90834.0
2024-04-02 11:05:00,60.58,60.61,60.57,60.57,55625.0,58.4066,58.4356,58.397,58.397,55625.0
2024-04-02 11:10:00,60.57,60.61,60.54,60.55,176769.0,58.397,58.4356,58.3681,58.3777,176769.0
2024-04-02 11:15:00,60.55,60.56,60.45,60.49,200351.0,58.3777,58.3873,58.2813,58.3199,200351.0
2024-04-02 11:20:00,60.49,60.49,60.44,60.46,89648.0,58.3199,58.3199,58.2717,58.2909,89648.0
2024-04-02 11:25:00,60.46,60.52,60.45,60.52,81708.0,58.2909,58.3488,58.2813,58.3488,81708.0
2024-04-02 11:30:00,60.52,60.55,60.49,60.53,142910.0,58.3488,58.3777,58.3199,58.3584,142910.0
2024-04-02 11:35:00,60.53,60.55,60.44,60.44,132194.0,58.3584,58.3777,58.2717,58.2717,132194.0
2024-04-02 11:40:00,60.45,60.46,60.37,60.41,118951.0,58.2813,58.2909,58.2042,58.2427,118951.0
2024-04-02 11:45:00,60.41,60.42,60.33,60.34,94580.0,58.2427,58.2524,58.1656,58.1752,94580.0
2024-04-02 11:50:00,60.34,60.35,60.3,60.33,96516.0,58.1752,58.1849,58.1367,58.1656,96516.0
2024-04-02 11:55:00,60.33,60.39,60.32,60.37,48931.0,58.1656,58.2234,58.156,58.2042,48931.0
2024-04-02 12:00:00,60.37,60.37,60.32,60.34,37751.0,58.2042,58.2042,58.156,58.1752,37751.0
2024-04-02 12:05:00,60.34,60.36,60.32,60.35,40660.0,58.1752,58.1945,58.156,58.1849,40660.0
2024-04-02 12:10:00,60.35,60.36,60.32,60.35,31298.0,58.1849,58.1945,58.156,58.1849,31298.0
2024-04-02 12:15:00,60.35,60.37,60.33,60.34,40281.0,58.1849,58.2042,58.1656,58.1752,40281.0
2024-04-02 12:20:00,60.34,60.36,60.32,60.35,40614.0,58.1752,58.1945,58.156,58.1849,40614.0
2024-04-02 12:25:00,60.35,60.38,60.33,60.35,53462.0,58.1849,58.2138,58.1656,58.1849,53462.0
2024-04-02 12:30:00,60.35,60.36,60.33,60.35,40033.0,58.1849,58.1945,58.1656,58.1849,40033.0
2024-04-02 12:35:00,60.35,60.36,60.34,60.36,31279.0,58.1849,58.1945,58.1752,58.1945,31279.0
2024-04-02 12:40:00,60.36,60.36,60.33,60.34,32491.0,58.1945,58.1945,58.1656,58.1752,32491.0
2024-04-02 12:45:00,60.34,60.4,60.33,60.39,35662.0,58.1752,58.2331,58.1656,58.2234,35662.0
2024-04-02 12:50:00,60.39,60.39,60.34,60.34,27238.0,58.2234,58.2234,58.1752,58.1752,27238.0
2024-04-02 12:55:00,60.35,60.36,60.32,60.32,30498.0,58.1849,58.1945,58.156,58.156,30498.0
2024-04-02 13:00:00,60.33,60.33,60.31,60.33,38278.0,58.1656,58.1656,58.1463,58.1656,38278.0
2024-04-02 13:05:00,60.33,60.33,60.25,60.26,57807.0,58.1656,58.1656,58.0885,58.0981,57807.0
2024-04-02 13:10:00,60.26,60.27,60.25,60.26,32431.0,58.0981,58.1077,58.0885,58.0981,32431.0
2024-04-02 13:15:00,60.27,60.29,60.26,60.28,40127.0,58.1077,58.127,58.0981,58.1174,40127.0
2024-04-02 13:20:00,60.28,60.28,60.25,60.25,45216.0,58.1174,58.1174,58.0885,58.0885,45216.0
2024-04-02 13:25:00,60.26,60.28,60.24,60.28,57646.0,58.0981,58.1174,58.0788,58.1174,57646.0
2024-04-02 13:30:00,60.27,60.28,60.23,60.24,40079.0,58.1077,58.1174,58.0692,58.0788,40079.0
2024-04-02 13:35:00,60.23,60.24,60.2,60.22,42554.0,58.0692,58.0788,58.0403,58.0595,42554.0
2024-04-02 13:40:00,60.22,60.24,60.21,60.23,47567.0,58.0595,58.0788,58.0499,58.0692,47567.0
2024-04-02 13:45:00,60.23,60.27,60.22,60.27,35916.0,58.0692,58.1077,58.0595,58.1077,35916.0
2024-04-02 13:50:00,60.27,60.27,60.23,60.23,32556.0,58.1077,58.1077,58.0692,58.0692,32556.0
2024-04-02 13:55:00,60.23,60.29,60.23,60.27,52940.0,58.0692,58.127,58.0692,58.1077,52940.0
2024-04-02 14:00:00,60.27,60.27,60.23,60.24,24557.0,58.1077,58.1077,58.0692,58.0788,24557.0
2024-04-02 14:05:00,60.23,60.26,60.22,60.25,36749.0,58.0692,58.0981,58.0595,58.0885,36749.0
2024-04-02 14:10:00,60.25,60.27,60.22,60.23,42180.0,58.0885,58.1077,58.0595,58.0692,42180.0
2024-04-02 14:15:00,60.23,60.23,60.21,60.22,40350.0,58.0692,58.0692,58.0499,58.0595,40350.0
2024-04-02 14:20:00,60.22,60.23,60.19,60.2,53927.0,58.0595,58.0692,58.0306,58.0403,53927.0
2024-04-02 14:25:00,60.2,60.22,60.19,60.19,60170.0,58.0403,58.0595,58.0306,58.0306,60170.0
2024-04-02 14:30:00,60.2,60.25,60.19,60.25,47443.0,58.0403,58.0885,58.0306,58.0885,47443.0
2024-04-02 14:35:00,60.25,60.27,60.22,60.26,54627.0,58.0885,58.1077,58.0595,58.0981,54627.0
2024-04-02 14:40:00,60.26,60.26,60.2,60.21,51184.0,58.0981,58.0981,58.0403,58.0499,51184.0
2024-04-02 14:45:00,60.21,60.21,60.16,60.17,57994.0,58.0499,58.0499,58.0017,58.0113,57994.0
2024-04-02 14:50:00,60.17,60.19,60.14,60.16,111099.0,58.0113,58.0306,57.9824,58.0017,111099.0
2024-04-02 14:55:00,60.16,60.19,60.15,60.17,55407.0,58.0017,58.0306,57.9921,58.0113,55407.0
2024-04-02 15:00:00,60.17,60.21,60.16,60.21,73326.0,58.0113,58.0499,58.0017,58.0499,73326.0
2024-04-02 15:05:00,60.21,60.24,60.2,60.22,76690.0,58.0499,58.0788,58.0403,58.0595,76690.0
2024-04-02 15:10:00,60.22,60.22,60.17,60.18,59638.0,58.0595,58.0595,58.0113,58.021,59638.0
2024-04-02 15:15:00,60.17,60.2,60.16,60.2,83094.0,58.0113,58.0403,58.0017,58.0403,83094.0
2024-04-02 15:20:00,60.19,60.21,60.18,60.2,73562.0,58.0306,58.0499,58.021,58.0403,73562.0
2024-04-02 15:25:00,60.2,60.22,60.19,60.2,62518.0,58.0403,58.0595,58.0306,58.0403,62518.0
2024-04-02 15:30:00,60.2,60.25,60.18,60.22,118056.0,58.0403,58.0885,58.021,58.0595,118056.0
2024-04-02 15:35:00,60.23,60.25,60.19,60.21,98519.0,58.0692,58.0885,58.0306,58.0499,98519.0
2024-04-02 15:40:00,60.21,60.21,60.16,60.18,98169.0,58.0499,58.0499,58.0017,58.021,98169.0
2024-04-02 15:45:00,60.17,60.18,60.11,60.15,173985.0,58.0113,58.021,57.9535,57.9921,173985.0
2024-04-02 15:50:00,60.15,60.16,60.11,60.16,258015.0,57.9921,58.0017,57.9535,58.0017,258015.0
2024-04-02 15:55:00,60.16,60.2,60.13,60.17,939337.0,58.0017,58.0403,57.9728,58.0113,939337.0
2024-04-03 09:30:00,60.05,60.12,59.96,59.98,296617.0,57.8956,57.9631,57.8089,57.8282,296617.0
2024-04-03 09:35:00,59.99,60.01,59.85,59.88,134314.0,57.8378,57.8571,57.7028,57.7317,134314.0
2024-04-03 09:40:00,59.88,60.0,59.86,60.0,73857.0,57.7317,57.8474,57.7125,57.8474,73857.0
2024-04-03 09:45:00,60.0,60.1,60.0,60.1,127152.0,57.8474,57.9438,57.8474,57.9438,127152.0
2024-04-03 09:50:00,60.09,60.12,60.05,60.09,121329.0,57.9342,57.9631,57.8956,57.9342,121329.0
2024-04-03 09:55:00,60.08,60.14,60.07,60.09,59288.0,57.9246,57.9824,57.9149,57.9342,59288.0
2024-04-03 10:00:00,60.09,60.25,60.08,60.17,76264.0,57.9342,58.0885,57.9246,58.0113,76264.0
2024-04-03 10:05:00,60.16,60.17,60.08,60.11,60863.0,58.0017,58.0113,57.9246,57.9535,60863.0
2024-04-03 10:10:00,60.11,60.16,60.06,60.15,52391.0,57.9535,58.0017,57.9053,57.9921,52391.0
2024-04-03 10:15:00,60.14,60.22,60.13,60.21,74948.0,57.9824,58.0595,57.9728,58.0499,74948.0
2024-04-03 10:20:00,60.21,60.21,60.12,60.17,106338.0,58.0499,58.0499,57.9631,58.0113,106338.0
2024-04-03 10:25:00,60.17,60.19,60.11,60.15,80310.0,58.0113,58.0306,57.9535,57.9921,80310.0
2024-04-03 10:30:00,60.16,60.19,60.1,60.11,96202.0,58.0017,58.0306,57.9438,57.9535,96202.0
2024-04-03 10:35:00,60.11,60.17,60.1,60.15,69824.0,57.9535,58.0113,57.9438,57.9921,69824.0
2024-04-03 10:40:00,60.15,60.16,60.1,60.15,56214.0,57.9921,58.0017,57.9438,57.9921,56214.0
2024-04-03 10:45:00,60.16,60.16,60.13,60.14,81102.0,58.0017,58.0017,57.9728,57.9824,81102.0
2024-04-03 10:50:00,60.14,60.26,60.1,60.25,115763.0,57.9824,58.0981,57.9438,58.0885,115763.0
2024-04-03 10:55:00,60.26,60.29,60.24,60.25,111560.0,58.0981,58.127,58.0788,58.0885,111560.0
2024-04-03 11:00:00,60.25,60.37,60.22,60.37,123934.0,58.0885,58.2042,58.0595,58.2042,123934.0
2024-04-03 11:05:00,60.37,60.39,60.34,60.37,241421.0,58.2042,58.2234,58.1752,58.2042,241421.0
2024-04-03 11:10:00,60.37,60.37,60.3,60.33,124975.0,58.2042,58.2042,58.1367,58.1656,124975.0
2024-04-03 11:15:00,60.33,60.36,60.31,60.35,130451.0,58.1656,58.1945,58.1463,58.1849,130451.0
2024-04-03 11:20:00,60.34,60.35,60.26,60.3,167431.0,58.1752,58.1849,58.0981,58.1367,167431.0
2024-04-03 11:25:00,60.3,60.31,60.19,60.23,107915.0,58.1367,58.1463,58.0306,58.0692,107915.0
2024-04-03 11:30:00,60.23,60.25,60.2,60.23,54529.0,58.0692,58.0885,58.0403,58.0692,54529.0
2024-04-03 11:35:00,60.23,60.3,60.21,60.29,60928.0,58.0692,58.1367,58.0499,58.127,60928.0
2024-04-03 11:40:00,60.3,60.31,60.24,60.26,88340.0,58.1367,58.1463,58.0788,58.0981,88340.0
2024-04-03 11:45:00,60.25,60.27,60.2,60.22,138823.0,58.0885,58.1077,58.0403,58.0595,138823.0
2024-04-03 11:50:00,60.22,60.25,60.19,60.23,36555.0,58.0595,58.0885,58.0306,58.0692,36555.0
2024-04-03 11:55:00,60.23,60.24,60.21,60.23,29841.0,58.0692,58.0788,58.0499,58.0692,29841.0
2024-04-03 12:00:00,60.24,60.26,60.22,60.25,62919.0,58.0788,58.0981,58.0595,58.0885,62919.0
2024-04-03 12:05:00,60.26,60.27,60.24,60.26,54243.0,58.0981,58.1077,58.0788,58.0981,54243.0
2024-04-03 12:10:00,60.27,60.32,60.26,60.29,61919.0,58.1077,58.156,58.0981,58.127,61919.0
2024-04-03 12:15:00,60.28,60.34,60.27,60.3,68958.0,58.1174,58.1752,58.1077,58.1367,68958.0
2024-04-03 12:20:00,60.3,60.32,60.25,60.32,50759.0,58.1367,58.156,58.0885,58.156,50759.0
2024-04-03 12:25:00,60.32,60.32,60.28,60.3,47677.0,58.156,58.156,58.1174,58.1367,47677.0
2024-04-03 12:30:00,60.31,60.33,60.27,60.31,56493.0,58.1463,58.1656,58.1077,58.1463,56493.0
2024-04-03 12:35:00,60.3,60.32,60.23,60.25,105434.0,58.1367,58.156,58.0692,58.0885,105434.0
2024-04-03 12:40:00,60.25,60.32,60.25,60.31,59216.0,58.0885,58.156,58.0885,58.1463,59216.0
2024-04-03 12:45:00,60.32,60.33,60.26,60.29,157655.0,58.156,58.1656,58.0981,58.127,157655.0
2024-04-03 12:50:00,60.29,60.29,60.25,60.28,92231.0,58.127,58.127,58.0885,58.1174,92231.0
2024-04-03 12:55:00,60.27,60.3,60.22,60.23,60960.0,58.1077,58.1367,58.0595,58.0692,60960.0
2024-04-03 13:00:00,60.23,60.25,60.2,60.22,50822.0,58.0692,58.0885,58.0403,58.0595,50822.0
2024-04-03 13:05:00,60.21,60.21,60.17,60.2,47634.0,58.0499,58.0499,58.0113,58.0403,47634.0
2024-04-03 13:10:00,60.2,60.2,60.13,60.14,73556.0,58.0403,58.0403,57.9728,57.9824,73556.0
2024-04-03 13:15:00,60.14,60.15,60.07,60.08,61504.0,57.9824,57.9921,57.9149,57.9246,61504.0
2024-04-03 13:20:00,60.08,60.13,60.06,60.11,41514.0,57.9246,57.9728,57.9053,57.9535,41514.0
2024-04-03 13:25:00,60.12,60.12,60.08,60.1,41345.0,57.9631,57.9631,57.9246,57.9438,41345.0
2024-04-03 13:30:00,60.1,60.11,60.05,60.1,48925.0,57.9438,57.9535,57.8956,57.9438,48925.0
2024-04-03 13:35:00,60.09,60.11,60.06,60.09,42404.0,57.9342,57.9535,57.9053,57.9342,42404.0
2024-04-03 13:40:00,60.08,60.11,60.07,60.08,27412.0,57.9246,57.9535,57.9149,57.9246,27412.0
2024-04-03 13:45:00,60.09,60.1,60.07,60.09,50257.0,57.9342,57.9438,57.9149,57.9342,50257.0
2024-04-03 13:50:00,60.09,60.09,60.03,60.04,59354.0,57.9342,57.9342,57.8764,57.886,59354.0
2024-04-03 13:55:00,60.04,60.04,59.99,60.03,119534.0,57.886,57.886,57.8378,57.8764,119534.0
2024-04-03 14:00:00,60.02,60.05,59.98,59.98,91836.0,57.8667,57.8956,57.8282,57.8282,91836.0
2024-04-03 14:05:00,59.98,60.01,59.96,59.98,358093.0,57.8282,57.8571,57.8089,57.8282,358093.0
2024-04-03 14:10:00,59.98,59.99,59.89,59.9,95778.0,57.8282,57.8378,57.7414,57.751,95778.0
2024-04-03 14:15:00,59.91,59.95,59.9,59.91,79629.0,57.7607,57.7992,57.751,57.7607,79629.0
2024-04-03 14:20:00,59.91,59.92,59.82,59.84,245528.0,57.7607,57.7703,57.6739,57.6932,245528.0
2024-04-03 14:25:00,59.83,59.87,59.82,59.87,82784.0,57.6835,57.7221,57.6739,57.7221,82784.0
2024-04-03 14:30:00,59.87,59.88,59.84,59.87,87220.0,57.7221,57.7317,57.6932,57.7221,87220.0
2024-04-03 14:35:00,59.87,59.91,59.83,59.83,187135.0,57.7221,57.7607,57.6835,57.6835,187135.0
2024-04-03 14:40:00,59.84,59.84,59.79,59.8,122385.0,57.6932,57.6932,57.645,57.6546,122385.0
2024-04-03 14:45:00,59.8,59.84,59.79,59.83,91900.0,57.6546,57.6932,57.645,57.6835,91900.0
2024-04-03 14:50:00,59.84,59.9,59.82,59.88,86641.0,57.6932,57.751,57.6739,57.7317,86641.0
2024-04-03 14:55:00,59.88,59.92,59.86,59.87,81329.0,57.7317,57.7703,57.7125,57.7221,81329.0
2024-04-03 15:00:00,59.87,59.92,59.86,59.9,109991.0,57.7221,57.7703,57.7125,57.751,109991.0
2024-04-03 15:05:00,59.89,59.9,59.86,59.88,58293.0,57.7414,57.751,57.7125,57.7317,58293.0
2024-04-03 15:10:00,59.87,59.91,59.82,59.83,104969.0,57.7221,57.7607,57.6739,57.6835,104969.0
2024-04-03 15:15:00,59.82,59.88,59.78,59.82,143438.0,57.6739,57.7317,57.6353,57.6739,143438.0
2024-04-03 15:20:00,59.82,59.86,59.8,59.85,95979.0,57.6739,57.7125,57.6546,57.7028,95979.0
2024-04-03 15:25:00,59.84,59.91,59.84,59.9,99821.0,57.6932,57.7607,57.6932,57.751,99821.0
2024-04-03 15:30:00,59.9,59.93,59.87,59.9,94229.0,57.751,57.7799,57.7221,57.751,94229.0
2024-04-03 15:35:00,59.91,59.93,59.89,59.93,179372.0,57.7607,57.7799,57.7414,57.7799,179372.0
2024-04-03 15:40:00,59.93,59.94,59.9,59.92,169083.0,57.7799,57.7896,57.751,57.7703,169083.0
2024-04-03 15:45:00,59.92,59.98,59.89,59.95,220692.0,57.7703,57.8282,57.7414,57.7992,220692.0
2024-04-03 15:50:00,59.95,59.97,59.86,59.88,346699.0,57.7992,57.8185,57.7125,57.7317,346699.0
2024-04-03 15:55:00,59.87,59.91,59.8,59.84,1155509.0,57.7221,57.7607,57.6546,57.6932,1155509.0
2024-04-04 09:30:00,60.09,60.15,59.95,60.02,273202.0,57.9342,57.9921,57.7992,57.8667,273202.0
2024-04-04 09:35:00,60.01,60.06,59.9,59.94,69371.0,57.8571,57.9053,57.751,57.7896,69371.0
2024-04-04 09:40:00,59.94,60.05,59.9,60.05,71007.0,57.7896,57.8956,57.751,57.8956,71007.0
2024-04-04 09:45:00,60.05,60.1,60.02,60.07,57077.0,57.8956,57.9438,57.8667,57.9149,57077.0
2024-04-04 09:50:00,60.07,60.09,59.98,59.98,177580.0,57.9149,57.9342,57.8282,57.8282,177580.0
2024-04-04 09:55:00,59.98,60.02,59.95,60.01,59530.0,57.8282,57.8667,57.7992,57.8571,59530.0
2024-04-04 10:00:00,60.01,60.08,59.99,60.07,66946.0,57.8571,57.9246,57.8378,57.9149,66946.0
2024-04-04 10:05:00,60.07,60.07,59.96,59.98,53786.0,57.9149,57.9149,57.8089,57.8282,53786.0
2024-04-04 10:10:00,59.97,60.05,59.95,60.02,64481.0,57.8185,57.8956,57.7992,57.8667,64481.0
2024-04-04 10:15:00,60.03,60.05,60.01,60.05,70960.0,57.8764,57.8956,57.8571,57.8956,70960.0
2024-04-04 10:20:00,60.04,60.05,59.98,59.98,55916.0,57.886,57.8956,57.8282,57.8282,55916.0
2024-04-04 10:25:00,59.98,60.01,59.95,59.96,40281.0,57.8282,57.8571,57.7992,57.8089,40281.0
2024-04-04 10:30:00,59.96,59.98,59.89,59.89,69574.0,57.8089,57.8282,57.7414,57.7414,69574.0
2024-04-04 10:35:00,59.9,59.9,59.84,59.84,79355.0,57.751,57.751,57.6932,57.6932,79355.0
2024-04-04 10:40:00,59.84,59.91,59.84,59.9,79839.0,57.6932,57.7607,57.6932,57.751,79839.0
2024-04-04 10:45:00,59.91,59.96,59.89,59.94,99551.0,57.7607,57.8089,57.7414,57.7896,99551.0
2024-04-04 10:50:00,59.95,59.96,59.88,59.89,46584.0,57.7992,57.8089,57.7317,57.7414,46584.0
2024-04-04 10:55:00,59.89,59.91,59.86,59.89,88034.0,57.7414,57.7607,57.7125,57.7414,88034.0
2024-04-04 11:00:00,59.89,59.9,59.81,59.82,56537.0,57.7414,57.751,57.6643,57.6739,56537.0
2024-04-04 11:05:00,59.82,59.86,59.81,59.84,47553.0,57.6739,57.7125,57.6643,57.6932,47553.0
2024-04-04 11:10:00,59.83,59.86,59.82,59.86,91445.0,57.6835,57.7125,57.6739,57.7125,91445.0
2024-04-04 11:15:00,59.86,59.86,59.8,59.81,96246.0,57.7125,57.7125,57.6546,57.6643,96246.0
2024-04-04 11:20:00,59.82,59.86,59.8,59.85,62874.0,57.6739,57.7125,57.6546,57.7028,62874.0
2024-04-04 11:25:00,59.85,59.87,59.82,59.86,50382.0,57.7028,57.7221,57.6739,57.7125,50382.0
2024-04-04 11:30:00,59.87,59.89,59.86,59.89,92391.0,57.7221,57.7414,57.7125,57.7414,92391.0
2024-04-04 11:35:00,59.9,59.9,59.84,59.85,48815.0,57.751,57.751,57.6932,57.7028,48815.0
2024-04-04 11:40:00,59.85,59.85,59.81,59.81,58338.0,57.7028,57.7028,57.6643,57.6643,58338.0
2024-04-04 11:45:00,59.8,59.82,59.78,59.8,46440.0,57.6546,57.6739,57.6353,57.6546,46440.0
2024-04-04 11:50:00,59.8,59.82,59.79,59.8,54489.0,57.6546,57.6739,57.645,57.6546,54489.0
2024-04-04 11:55:00,59.8,59.8,59.76,59.78,83374.0,57.6546,57.6546,57.616,57.6353,83374.0
2024-04-04 12:00:00,59.78,59.8,59.75,59.8,58395.0,57.6353,57.6546,57.6064,57.6546,58395.0
2024-04-04 12:05:00,59.8,59.83,59.79,59.81,60569.0,57.6546,57.6835,57.645,57.6643,60569.0
2024-04-04 12:10:00,59.81,59.83,59.8,59.8,37358.0,57.6643,57.6835,57.6546,57.6546,37358.0
2024-04-04 12:15:00,59.81,59.83,59.8,59.81,40838.0,57.6643,57.6835,57.6546,57.6643,40838.0
2024-04-04 12:20:00,59.82,59.82,59.76,59.76,63902.0,57.6739,57.6739,57.616,57.616,63902.0
2024-04-04 12:25:00,59.76,59.79,59.74,59.74,103454.0,57.616,57.645,57.5968,57.5968,103454.0
2024-04-04 12:30:00,59.74,59.77,59.73,59.75,80216.0,57.5968,57.6257,57.5871,57.6064,80216.0
2024-04-04 12:35:00,59.76,59.76,59.73,59.73,62038.0,57.616,57.616,57.5871,57.5871,62038.0
2024-04-04 12:40:00,59.73,59.75,59.7,59.71,84939.0,57.5871,57.6064,57.5582,57.5678,84939.0
2024-04-04 12:45:00,59.7,59.78,59.7,59.77,94724.0,57.5582,57.6353,57.5582,57.6257,94724.0
2024-04-04 12:50:00,59.77,59.77,59.73,59.74,41092.0,57.6257,57.6257,57.5871,57.5968,41092.0
2024-04-04 12:55:00,59.75,59.76,59.72,59.74,53718.0,57.6064,57.616,57.5775,57.5968,53718.0
2024-04-04 13:00:00,59.74,59.8,59.74,59.8,33371.0,57.5968,57.6546,57.5968,57.6546,33371.0
2024-04-04 13:05:00,59.8,59.86,59.79,59.86,33418.0,57.6546,57.7125,57.645,57.7125,33418.0
2024-04-04 13:10:00,59.86,59.86,59.81,59.82,32844.0,57.7125,57.7125,57.6643,57.6739,32844.0
2024-04-04 13:15:00,59.81,59.84,59.8,59.84,42998.0,57.6643,57.6932,57.6546,57.6932,42998.0
2024-04-04 13:20:00,59.83,59.85,59.82,59.84,32686.0,57.6835,57.7028,57.6739,57.6932,32686.0
2024-04-04 13:25:00,59.84,59.9,59.83,59.9,41146.0,57.6932,57.751,57.6835,57.751,41146.0
2024-04-04 13:30:00,59.89,59.89,59.8,59.82,81714.0,57.7414,57.7414,57.6546,57.6739,81714.0
2024-04-04 13:35:00,59.82,59.82,59.78,59.8,62294.0,57.6739,57.6739,57.6353,57.6546,62294.0
2024-04-04 13:40:00,59.8,59.8,59.75,59.76,58415.0,57.6546,57.6546,57.6064,57.616,58415.0
2024-04-04 13:45:00,59.76,59.76,59.73,59.74,39583.0,57.616,57.616,57.5871,57.5968,39583.0
2024-04-04 13:50:00,59.73,59.74,59.7,59.72,33272.0,57.5871,57.5968,57.5582,57.5775,33272.0
2024-04-04 13:55:00,59.72,59.73,59.71,59.72,46834.0,57.5775,57.5871,57.5678,57.5775,46834.0
2024-04-04 14:00:00,59.72,59.73,59.68,59.72,91334.0,57.5775,57.5871,57.5389,57.5775,91334.0
2024-04-04 14:05:00,59.71,59.71,59.64,59.65,62674.0,57.5678,57.5678,57.5004,57.51,62674.0
2024-04-04 14:10:00,59.65,59.66,59.6,59.61,84948.0,57.51,57.5196,57.4618,57.4714,84948.0
2024-04-04 14:15:00,59.61,59.61,59.55,59.56,72309.0,57.4714,57.4714,57.4136,57.4232,72309.0
2024-04-04 14:20:00,59.55,59.59,59.52,59.58,82848.0,57.4136,57.4521,57.3847,57.4425,82848.0
2024-04-04 14:25:00,59.57,59.58,59.42,59.44,128610.0,57.4329,57.4425,57.2882,57.3075,128610.0
2024-04-04 14:30:00,59.44,59.44,59.34,59.35,114841.0,57.3075,57.3075,57.2111,57.2208,114841.0
2024-04-04 14:35:00,59.35,59.47,59.34,59.45,174384.0,57.2208,57.3365,57.2111,57.3172,174384.0
2024-04-04 14:40:00,59.45,59.48,59.41,59.41,72915.0,57.3172,57.3461,57.2786,57.2786,72915.0
2024-04-04 14:45:00,59.42,59.5,59.42,59.47,70060.0,57.2882,57.3654,57.2882,57.3365,70060.0
2024-04-04 14:50:00,59.48,59.55,59.47,59.54,91765.0,57.3461,57.4136,57.3365,57.4039,91765.0
2024-04-04 14:55:00,59.53,59.54,59.47,59.5,83810.0,57.3943,57.4039,57.3365,57.3654,83810.0
2024-04-04 15:00:00,59.51,59.54,59.45,59.53,60221.0,57.375,57.4039,57.3172,57.3943,60221.0
2024-04-04 15:05:00,59.53,59.59,59.51,59.51,85313.0,57.3943,57.4521,57.375,57.375,85313.0
2024-04-04 15:10:00,59.52,59.53,59.48,59.51,71518.0,57.3847,57.3943,57.3461,57.375,71518.0
2024-04-04 15:15:00,59.5,59.51,59.4,59.4,177024.0,57.3654,57.375,57.269,57.269,177024.0
2024-04-04 15:20:00,59.41,59.44,59.36,59.37,106681.0,57.2786,57.3075,57.2304,57.24,106681.0
2024-04-04 15:25:00,59.38,59.4,59.3,59.32,104556.0,57.2497,57.269,57.1725,57.1918,104556.0
2024-04-04 15:30:00,59.32,59.38,59.27,59.28,203017.0,57.1918,57.2497,57.1436,57.1533,203017.0
2024-04-04 15:35:00,59.29,59.3,59.25,59.26,286348.0,57.1629,57.1725,57.1243,57.134,286348.0
2024-04-04 15:40:00,59.26,59.27,59.2,59.21,249555.0,57.134,57.1436,57.0761,57.0858,249555.0
2024-04-04 15:45:00,59.2,59.24,59.17,59.23,651863.0,57.0761,57.1147,57.0472,57.1051,651863.0
2024-04-04 15:50:00,59.24,59.29,59.18,59.27,580679.0,57.1147,57.1629,57.0569,57.1436,580679.0
2024-04-04 15:55:00,59.27,59.37,59.26,59.28,1206440.0,57.1436,57.24,57.134,57.1533,1206440.0
2024-04-05 09:30:00,59.25,59.26,59.02,59.25,354559.0,57.1243,57.134,56.9026,57.1243,354559.0
2024-04-05 09:35:00,59.27,59.34,59.21,59.28,101539.0,57.1436,57.2111,57.0858,57.1533,101539.0
2024-04-05 09:40:00,59.27,59.33,59.15,59.16,77933.0,57.1436,57.2015,57.0279,57.0376,77933.0
2024-04-05 09:45:00,59.17,59.2,59.07,59.09,125238.0,57.0472,57.0761,56.9508,56.9701,125238.0
2024-04-05 09:50:00,59.09,59.11,59.0,59.02,87486.0,56.9701,56.9894,56.8833,56.9026,87486.0
2024-04-05 09:55:00,59.01,59.07,58.96,58.99,305710.0,56.893,56.9508,56.8447,56.8737,305710.0
2024-04-05 10:00:00,58.97,58.99,58.91,58.97,147398.0,56.8544,56.8737,56.7965,56.8544,147398.0
2024-04-05 10:05:00,58.97,59.08,58.96,59.07,118874.0,56.8544,56.9604,56.8447,56.9508,118874.0
2024-04-05 10:10:00,59.08,59.14,59.07,59.11,54874.0,56.9604,57.0183,56.9508,56.9894,54874.0
2024-04-05 10:15:00,59.11,59.12,59.06,59.09,61589.0,56.9894,56.999,56.9412,56.9701,61589.0
2024-04-05 10:20:00,59.09,59.15,59.07,59.14,37405.0,56.9701,57.0279,56.9508,57.0183,37405.0
2024-04-05 10:25:00,59.15,59.15,59.04,59.1,86023.0,57.0279,57.0279,56.9219,56.9797,86023.0
2024-04-05 10:30:00,59.1,59.17,59.08,59.14,24657.0,56.9797,57.0472,56.9604,57.0183,24657.0
2024-04-05 10:35:00,59.14,59.16,59.09,59.15,62442.0,57.0183,57.0376,56.9701,57.0279,62442.0
2024-04-05 10:40:00,59.15,59.25,59.14,59.24,225061.0,57.0279,57.1243,57.0183,57.1147,225061.0
2024-04-05 10:45:00,59.24,59.33,59.24,59.3,80017.0,57.1147,57.2015,57.1147,57.1725,80017.0
2024-04-05 10:50:00,59.3,59.33,59.27,59.28,45416.0,57.1725,57.2015,57.1436,57.1533,45416.0
2024-04-05 10:55:00,59.27,59.32,59.27,59.31,41721.0,57.1436,57.1918,57.1436,57.1822,41721.0
2024-04-05 11:00:00,59.31,59.33,59.27,59.33,45202.0,57.1822,57.2015,57.1436,57.2015,45202.0
2024-04-05 11:05:00,59.33,59.41,59.32,59.41,67503.0,57.2015,57.2786,57.1918,57.2786,67503.0
2024-04-05 11:10:00,59.41,59.46,59.41,59.43,75445.0,57.2786,57.3268,57.2786,57.2979,75445.0
2024-04-05 11:15:00,59.43,59.45,59.37,59.43,75564.0,57.2979,57.3172,57.24,57.2979,75564.0
2024-04-05 11:20:00,59.43,59.49,59.42,59.48,58115.0,57.2979,57.3557,57.2882,57.3461,58115.0
2024-04-05 11:25:00,59.48,59.63,59.46,59.63,137549.0,57.3461,57.4907,57.3268,57.4907,137549.0
2024-04-05 11:30:00,59.63,59.64,59.55,59.57,105145.0,57.4907,57.5004,57.4136,57.4329,105145.0
2024-04-05 11:35:00,59.57,59.57,59.49,59.53,94163.0,57.4329,57.4329,57.3557,57.3943,94163.0
2024-04-05 11:40:00,59.53,59.64,59.52,59.63,81444.0,57.3943,57.5004,57.3847,57.4907,81444.0
2024-04-05 11:45:00,59.63,59.64,59.58,59.59,41668.0,57.4907,57.5004,57.4425,57.4521,41668.0
2024-04-05 11:50:00,59.59,59.6,59.55,59.58,25971.0,57.4521,57.4618,57.4136,57.4425,25971.0
2024-04-05 11:55:00,59.58,59.64,59.58,59.59,46896.0,57.4425,57.5004,57.4425,57.4521,46896.0
2024-04-05 12:00:00,59.6,59.62,59.55,59.58,35412.0,57.4618,57.4811,57.4136,57.4425,35412.0
2024-04-05 12:05:00,59.58,59.59,59.53,59.58,63054.0,57.4425,57.4521,57.3943,57.4425,63054.0
2024-04-05 12:10:00,59.59,59.64,59.58,59.62,42919.0,57.4521,57.5004,57.4425,57.4811,42919.0
2024-04-05 12:15:00,59.62,59.68,59.61,59.67,81339.0,57.4811,57.5389,57.4714,57.5293,81339.0
2024-04-05 12:20:00,59.66,59.68,59.61,59.68,51315.0,57.5196,57.5389,57.4714,57.5389,51315.0
2024-04-05 12:25:00,59.67,59.68,59.63,59.66,55332.0,57.5293,57.5389,57.4907,57.5196,55332.0
2024-04-05 12:30:00,59.67,59.67,59.61,59.65,62054.0,57.5293,57.5293,57.4714,57.51,62054.0
2024-04-05 12:35:00,59.65,59.66,59.61,59.62,36165.0,57.51,57.5196,57.4714,57.4811,36165.0
2024-04-05 12:40:00,59.62,59.64,59.6,59.62,37035.0,57.4811,57.5004,57.4618,57.4811,37035.0
2024-04-05 12:45:00,59.62,59.66,59.61,59.61,60802.0,57.4811,57.5196,57.4714,57.4714,60802.0
2024-04-05 12:50:00,59.61,59.66,59.61,59.64,42078.0,57.4714,57.5196,57.4714,57.5004,42078.0
2024-04-05 12:55:00,59.64,59.65,59.57,59.59,47683.0,57.5004,57.51,57.4329,57.4521,47683.0
2024-04-05 13:00:00,59.58,59.6,59.55,59.57,30712.0,57.4425,57.4618,57.4136,57.4329,30712.0
2024-04-05 13:05:00,59.57,59.57,59.52,59.56,57793.0,57.4329,57.4329,57.3847,57.4232,57793.0
2024-04-05 13:10:00,59.55,59.58,59.51,59.51,139998.0,57.4136,57.4425,57.375,57.375,139998.0
2024-04-05 13:15:00,59.51,59.53,59.44,59.46,32979.0,57.375,57.3943,57.3075,57.3268,32979.0
2024-04-05 13:20:00,59.46,59.47,59.43,59.45,38836.0,57.3268,57.3365,57.2979,57.3172,38836.0
2024-04-05 13:25:00,59.45,59.5,59.44,59.49,45389.0,57.3172,57.3654,57.3075,57.3557,45389.0
2024-04-05 13:30:00,59.48,59.49,59.46,59.48,29118.0,57.3461,57.3557,57.3268,57.3461,29118.0
2024-04-05 13:35:00,59.48,59.5,59.45,59.45,32378.0,57.3461,57.3654,57.3172,57.3172,32378.0
2024-04-05 13:40:00,59.46,59.48,59.4,59.44,85118.0,57.3268,57.3461,57.269,57.3075,85118.0
2024-04-05 13:45:00,59.44,59.45,59.38,59.39,98373.0,57.3075,57.3172,57.2497,57.2593,98373.0
2024-04-05 13:50:00,59.4,59.43,59.38,59.39,34421.0,57.269,57.2979,57.2497,57.2593,34421.0
2024-04-05 13:55:00,59.4,59.47,59.39,59.43,158232.0,57.269,57.3365,57.2593,57.2979,158232.0
2024-04-05 14:00:00,59.43,59.44,59.31,59.37,65073.0,57.2979,57.3075,57.1822,57.24,65073.0
2024-04-05 14:05:00,59.37,59.48,59.36,59.47,53792.0,57.24,57.3461,57.2304,57.3365,53792.0
2024-04-05 14:10:00,59.47,59.49,59.43,59.44,46354.0,57.3365,57.3557,57.2979,57.3075,46354.0
2024-04-05 14:15:00,59.44,59.47,59.42,59.45,35330.0,57.3075,57.3365,57.2882,57.3172,35330.0
2024-04-05 14:20:00,59.45,59.5,59.43,59.44,67703.0,57.3172,57.3654,57.2979,57.3075,67703.0
2024-04-05 14:25:00,59.43,59.47,59.39,59.4,33079.0,57.2979,57.3365,57.2593,57.269,33079.0
2024-04-05 14:30:00,59.4,59.43,59.39,59.41,51630.0,57.269,57.2979,57.2593,57.2786,51630.0
2024-04-05 14:35:00,59.41,59.45,59.4,59.45,50499.0,57.2786,57.3172,57.269,57.3172,50499.0
2024-04-05 14:40:00,59.45,59.46,59.41,59.44,39246.0,57.3172,57.3268,57.2786,57.3075,39246.0
2024-04-05 14:45:00,59.44,59.44,59.37,59.39,40485.0,57.3075,57.3075,57.24,57.2593,40485.0
2024-04-05 14:50:00,59.39,59.41,59.37,59.41,67998.0,57.2593,57.2786,57.24,57.2786,67998.0
2024-04-05 14:55:00,59.41,59.43,59.37,59.41,127930.0,57.2786,57.2979,57.24,57.2786,127930.0
2024-04-05 15:00:00,59.41,59.43,59.4,59.43,39616.0,57.2786,57.2979,57.269,57.2979,39616.0
2024-04-05 15:05:00,59.43,59.45,59.4,59.43,50656.0,57.2979,57.3172,57.269,57.2979,50656.0
2024-04-05 15:10:00,59.43,59.49,59.42,59.48,49636.0,57.2979,57.3557,57.2882,57.3461,49636.0
2024-04-05 15:15:00,59.48,59.51,59.47,59.5,43551.0,57.3461,57.375,57.3365,57.3654,43551.0
2024-04-05 15:20:00,59.51,59.51,59.45,59.47,56337.0,57.375,57.375,57.3172,57.3365,56337.0
2024-04-05 15:25:00,59.48,59.49,59.46,59.47,57623.0,57.3461,57.3557,57.3268,57.3365,57623.0
2024-04-05 15:30:00,59.47,59.55,59.46,59.55,85734.0,57.3365,57.4136,57.3268,57.4136,85734.0
2024-04-05 15:35:00,59.54,59.55,59.49,59.51,134918.0,57.4039,57.4136,57.3557,57.375,134918.0
2024-04-05 15:40:00,59.51,59.54,59.49,59.5,115741.0,57.375,57.4039,57.3557,57.3654,115741.0
2024-04-05 15:45:00,59.5,59.51,59.47,59.5,131624.0,57.3654,57.375,57.3365,57.3654,131624.0
2024-04-05 15:50:00,59.5,59.61,59.48,59.61,290545.0,57.3654,57.4714,57.3461,57.4714,290545.0
2024-04-05 15:55:00,59.61,59.63,59.5,59.52,814316.0,57.4714,57.4907,57.3654,57.3847,814316.0
2024-04-08 09:30:00,59.4,59.47,59.19,59.33,337415.0,57.269,57.3365,57.0665,57.2015,337415.0
2024-04-08 09:35:00,59.33,59.37,59.07,59.35,160908.0,57.2015,57.24,56.9508,57.2208,160908.0
2024-04-08 09:40:00,59.35,59.39,59.24,59.31,117913.0,57.2208,57.2593,57.1147,57.1822,117913.0
2024-04-08 09:45:00,59.32,59.36,59.25,59.26,87320.0,57.1918,57.2304,57.1243,57.134,87320.0
2024-04-08 09:50:00,59.25,59.35,59.25,59.35,86481.0,57.1243,57.2208,57.1243,57.2208,86481.0
2024-04-08 09:55:00,59.35,59.4,59.31,59.33,43179.0,57.2208,57.269,57.1822,57.2015,43179.0
2024-04-08 10:00:00,59.33,59.34,59.24,59.25,94180.0,57.2015,57.2111,57.1147,57.1243,94180.0
2024-04-08 10:05:00,59.25,59.31,59.24,59.25,77623.0,57.1243,57.1822,57.1147,57.1243,77623.0
2024-04-08 10:10:00,59.25,59.33,59.24,59.3,107400.0,57.1243,57.2015,57.1147,57.1725,107400.0
2024-04-08 10:15:00,59.29,59.3,59.24,59.25,70334.0,57.1629,57.1725,57.1147,57.1243,70334.0
2024-04-08 10:20:00,59.26,59.28,59.23,59.27,68562.0,57.134,57.1533,57.1051,57.1436,68562.0
2024-04-08 10:25:00,59.26,59.33,59.26,59.31,66264.0,57.134,57.2015,57.134,57.1822,66264.0
2024-04-08 10:30:00,59.3,59.31,59.27,59.28,70865.0,57.1725,57.1822,57.1436,57.1533,70865.0
2024-04-08 10:35:00,59.28,59.29,59.24,59.29,60280.0,57.1533,57.1629,57.1147,57.1629,60280.0
2024-04-08 10:40:00,59.29,59.3,59.26,59.28,42452.0,57.1629,57.1725,57.134,57.1533,42452.0
2024-04-08 10:45:00,59.28,59.3,59.25,59.29,59384.0,57.1533,57.1725,57.1243,57.1629,59384.0
2024-04-08 10:50:00,59.29,59.3,59.24,59.24,105670.0,57.1629,57.1725,57.1147,57.1147,105670.0
2024-04-08 10:55:00,59.24,59.27,59.21,59.26,82024.0,57.1147,57.1436,57.0858,57.134,82024.0
2024-04-08 11:00:00,59.26,59.32,59.25,59.28,212777.0,57.134,57.1918,57.1243,57.1533,212777.0
2024-04-08 11:05:00,59.27,59.29,59.26,59.28,46988.0,57.1436,57.1629,57.134,57.1533,46988.0
2024-04-08 11:10:00,59.28,59.29,59.22,59.22,50499.0,57.1533,57.1629,57.0954,57.0954,50499.0
2024-04-08 11:15:00,59.23,59.25,59.17,59.17,101672.0,57.1051,57.1243,57.0472,57.0472,101672.0
2024-04-08 11:20:00,59.18,59.22,59.16,59.22,104373.0,57.0569,57.0954,57.0376,57.0954,104373.0
2024-04-08 11:25:00,59.21,59.25,59.2,59.23,75996.0,57.0858,57.1243,57.0761,57.1051,75996.0
2024-04-08 11:30:00,59.23,59.26,59.23,59.25,46011.0,57.1051,57.134,57.1051,57.1243,46011.0
2024-04-08 11:35:00,59.25,59.28,59.2,59.25,84167.0,57.1243,57.1533,57.0761,57.1243,84167.0
2024-04-08 11:40:00,59.25,59.28,59.25,59.27,49804.0,57.1243,57.1533,57.1243,57.1436,49804.0
2024-04-08 11:45:00,59.27,59.28,59.24,59.26,59293.0,57.1436,57.1533,57.1147,57.134,59293.0
2024-04-08 11:50:00,59.25,59.27,59.24,59.27,44223.0,57.1243,57.1436,57.1147,57.1436,44223.0
2024-04-08 11:55:00,59.26,59.29,59.26,59.27,44771.0,57.134,57.1629,57.134,57.1436,44771.0
2024-04-08 12:00:00,59.27,59.28,59.24,59.27,42224.0,57.1436,57.1533,57.1147,57.1436,42224.0
2024-04-08 12:05:00,59.27,59.31,59.26,59.27,59589.0,57.1436,57.1822,57.134,57.1436,59589.0
2024-04-08 12:10:00,59.27,59.28,59.25,59.26,50007.0,57.1436,57.1533,57.1243,57.134,50007.0
2024-04-08 12:15:00,59.26,59.27,59.25,59.26,47111.0,57.134,57.1436,57.1243,57.134,47111.0
2024-04-08 12:20:00,59.27,59.27,59.24,59.26,72368.0,57.1436,57.1436,57.1147,57.134,72368.0
2024-04-08 12:25:00,59.26,59.29,59.25,59.27,47176.0,57.134,57.1629,57.1243,57.1436,47176.0
2024-04-08 12:30:00,59.27,59.27,59.25,59.27,34358.0,57.1436,57.1436,57.1243,57.1436,34358.0
2024-04-08 12:35:00,59.27,59.28,59.24,59.26,87580.0,57.1436,57.1533,57.1147,57.134,87580.0
2024-04-08 12:40:00,59.26,59.28,59.25,59.26,37082.0,57.134,57.1533,57.1243,57.134,37082.0
2024-04-08 12:45:00,59.26,59.26,59.23,59.25,48016.0,57.134,57.134,57.1051,57.1243,48016.0
2024-04-08 12:50:00,59.25,59.28,59.25,59.26,40787.0,57.1243,57.1533,57.1243,57.134,40787.0
2024-04-08 12:55:00,59.26,59.29,59.25,59.29,49918.0,57.134,57.1629,57.1243,57.1629,49918.0
2024-04-08 13:00:00,59.28,59.29,59.27,59.28,31248.0,57.1533,57.1629,57.1436,57.1533,31248.0
2024-04-08 13:05:00,59.27,59.28,59.25,59.27,45451.0,57.1436,57.1533,57.1243,57.1436,45451.0
2024-04-08 13:10:00,59.26,59.28,59.25,59.28,38395.0,57.134,57.1533,57.1243,57.1533,38395.0
2024-04-08 13:15:00,59.28,59.28,59.26,59.27,64931.0,57.1533,57.1533,57.134,57.1436,64931.0
2024-04-08 13:20:00,59.27,59.3,59.26,59.26,61032.0,57.1436,57.1725,57.134,57.134,61032.0
2024-04-08 13:25:00,59.26,59.28,59.24,59.26,160303.0,57.134,57.1533,57.1147,57.134,160303.0
2024-04-08 13:30:00,59.26,59.26,59.22,59.23,92502.0,57.134,57.134,57.0954,57.1051,92502.0
2024-04-08 13:35:00,59.23,59.25,59.22,59.23,46691.0,57.1051,57.1243,57.0954,57.1051,46691.0
2024-04-08 13:40:00,59.23,59.27,59.23,59.26,48194.0,57.1051,57.1436,57.1051,57.134,48194.0
2024-04-08 13:45:00,59.27,59.27,59.25,59.25,19772.0,57.1436,57.1436,57.1243,57.1243,19772.0
2024-04-08 13:50:00,59.25,59.3,59.25,59.3,43155.0,57.1243,57.1725,57.1243,57.1725,43155.0
2024-04-08 13:55:00,59.29,59.3,59.27,59.28,28893.0,57.1629,57.1725,57.1436,57.1533,28893.0
2024-04-08 14:00:00,59.28,59.29,59.24,59.25,64601.0,57.1533,57.1629,57.1147,57.1243,64601.0
2024-04-08 14:05:00,59.25,59.33,59.24,59.33,72631.0,57.1243,57.2015,57.1147,57.2015,72631.0
2024-04-08 14:10:00,59.32,59.33,59.28,59.3,55847.0,57.1918,57.2015,57.1533,57.1725,55847.0
2024-04-08 14:15:00,59.3,59.33,59.29,59.31,70488.0,57.1725,57.2015,57.1629,57.1822,70488.0
2024-04-08 14:20:00,59.3,59.32,59.27,59.27,35250.0,57.1725,57.1918,57.1436,57.1436,35250.0
2024-04-08 14:25:00,59.28,59.3,59.26,59.28,40769.0,57.1533,57.1725,57.134,57.1533,40769.0
2024-04-08 14:30:00,59.28,59.29,59.25,59.26,41159.0,57.1533,57.1629,57.1243,57.134,41159.0
2024-04-08 14:35:00,59.26,59.28,59.24,59.25,37255.0,57.134,57.1533,57.1147,57.1243,37255.0
2024-04-08 14:40:00,59.24,59.27,59.23,59.27,67928.0,57.1147,57.1436,57.1051,57.1436,67928.0
2024-04-08 14:45:00,59.26,59.29,59.25,59.28,50337.0,57.134,57.1629,57.1243,57.1533,50337.0
2024-04-08 14:50:00,59.28,59.28,59.26,59.27,53613.0,57.1533,57.1533,57.134,57.1436,53613.0
2024-04-08 14:55:00,59.27,59.29,59.26,59.29,54467.0,57.1436,57.1629,57.134,57.1629,54467.0
2024-04-08 15:00:00,59.28,59.33,59.28,59.3,46387.0,57.1533,57.2015,57.1533,57.1725,46387.0
2024-04-08 15:05:00,59.3,59.31,59.26,59.28,30689.0,57.1725,57.1822,57.134,57.1533,30689.0
2024-04-08 15:10:00,59.28,59.28,59.26,59.28,33737.0,57.1533,57.1533,57.134,57.1533,33737.0
2024-04-08 15:15:00,59.28,59.29,59.26,59.27,55151.0,57.1533,57.1629,57.134,57.1436,55151.0
2024-04-08 15:20:00,59.27,59.28,59.25,59.25,40764.0,57.1436,57.1533,57.1243,57.1243,40764.0
2024-04-08 15:25:00,59.25,59.28,59.25,59.27,42761.0,57.1243,57.1533,57.1243,57.1436,42761.0
2024-04-08 15:30:00,59.28,59.3,59.26,59.29,55656.0,57.1533,57.1725,57.134,57.1629,55656.0
2024-04-08 15:35:00,59.29,59.29,59.21,59.23,92591.0,57.1629,57.1629,57.0858,57.1051,92591.0
2024-04-08 15:40:00,59.23,59.23,59.19,59.19,78827.0,57.1051,57.1051,57.0665,57.0665,78827.0
2024-04-08 15:45:00,59.19,59.24,59.18,59.24,130574.0,57.0665,57.1147,57.0569,57.1147,130574.0
2024-04-08 15:50:00,59.23,59.26,59.2,59.23,249623.0,57.1051,57.134,57.0761,57.1051,249623.0
2024-04-08 15:55:00,59.23,59.3,59.23,59.28,834939.0,57.1051,57.1725,57.1051,57.1533,834939.0
2024-04-09 09:30:00,59.48,59.48,59.33,59.42,253617.0,57.3461,57.3461,57.2015,57.2882,253617.0
2024-04-09 09:35:00,59.43,59.49,59.4,59.42,73658.0,57.2979,57.3557,57.269,57.2882,73658.0
2024-04-09 09:40:00,59.42,59.45,59.37,59.39,102483.0,57.2882,57.3172,57.24,57.2593,102483.0
2024-04-09 09:45:00,59.4,59.4,59.23,59.23,83293.0,57.269,57.269,57.1051,57.1051,83293.0
2024-04-09 09:50:00,59.24,59.3,59.13,59.16,108861.0,57.1147,57.1725,57.0086,57.0376,108861.0
2024-04-09 09:55:00,59.15,59.22,59.15,59.21,79025.0,57.0279,57.0954,57.0279,57.0858,79025.0
2024-04-09 10:00:00,59.19,59.22,59.13,59.14,81322.0,57.0665,57.0954,57.0086,57.0183,81322.0
2024-04-09 10:05:00,59.14,59.19,59.14,59.18,73983.0,57.0183,57.0665,57.0183,57.0569,73983.0
2024-04-09 10:10:00,59.18,59.29,59.18,59.29,75808.0,57.0569,57.1629,57.0569,57.1629,75808.0
2024-04-09 10:15:00,59.3,59.32,59.24,59.32,87881.0,57.1725,57.1918,57.1147,57.1918,87881.0
2024-04-09 10:20:00,59.32,59.39,59.31,59.39,69683.0,57.1918,57.2593,57.1822,57.2593,69683.0
2024-04-09 10:25:00,59.39,59.44,59.39,59.41,38438.0,57.2593,57.3075,57.2593,57.2786,38438.0
2024-04-09 10:30:00,59.41,59.41,59.32,59.41,70719.0,57.2786,57.2786,57.1918,57.2786,70719.0
2024-04-09 10:35:00,59.4,59.41,59.28,59.29,58864.0,57.269,57.2786,57.1533,57.1629,58864.0
2024-04-09 10:40:00,59.29,59.32,59.21,59.23,95354.0,57.1629,57.1918,57.0858,57.1051,95354.0
2024-04-09 10:45:00,59.23,59.23,59.16,59.17,57967.0,57.1051,57.1051,57.0376,57.0472,57967.0
2024-04-09 10:50:00,59.17,59.26,59.16,59.26,42687.0,57.0472,57.134,57.0376,57.134,42687.0
2024-04-09 10:55:00,59.25,59.26,59.2,59.23,48282.0,57.1243,57.134,57.0761,57.1051,48282.0
2024-04-09 11:00:00,59.23,59.26,59.21,59.22,48008.0,57.1051,57.134,57.0858,57.0954,48008.0
2024-04-09 11:05:00,59.22,59.27,59.21,59.27,47359.0,57.0954,57.1436,57.0858,57.1436,47359.0
2024-04-09 11:10:00,59.27,59.32,59.26,59.28,61907.0,57.1436,57.1918,57.134,57.1533,61907.0
2024-04-09 11:15:00,59.28,59.34,59.27,59.32,37762.0,57.1533,57.2111,57.1436,57.1918,37762.0
2024-04-09 11:20:00,59.33,59.33,59.27,59.29,30153.0,57.2015,57.2015,57.1436,57.1629,30153.0
2024-04-09 11:25:00,59.28,59.31,59.27,59.29,31229.0,57.1533,57.1822,57.1436,57.1629,31229.0
2024-04-09 11:30:00,59.29,59.33,59.26,59.31,60810.0,57.1629,57.2015,57.134,57.1822,60810.0
2024-04-09 11:35:00,59.31,59.31,59.26,59.27,23947.0,57.1822,57.1822,57.134,57.1436,23947.0
2024-04-09 11:40:00,59.27,59.32,59.25,59.3,35057.0,57.1436,57.1918,57.1243,57.1725,35057.0
2024-04-09 11:45:00,59.29,59.3,59.27,59.3,23678.0,57.1629,57.1725,57.1436,57.1725,23678.0
2024-04-09 11:50:00,59.29,59.31,59.27,59.3,25159.0,57.1629,57.1822,57.1436,57.1725,25159.0
2024-04-09 11:55:00,59.3,59.32,59.27,59.28,16910.0,57.1725,57.1918,57.1436,57.1533,16910.0
2024-04-09 12:00:00,59.28,59.33,59.28,59.31,23746.0,57.1533,57.2015,57.1533,57.1822,23746.0
2024-04-09 12:05:00,59.31,59.31,59.25,59.25,27827.0,57.1822,57.1822,57.1243,57.1243,27827.0
2024-04-09 12:10:00,59.26,59.29,59.25,59.27,21628.0,57.134,57.1629,57.1243,57.1436,21628.0
2024-04-09 12:15:00,59.27,59.29,59.25,59.26,29352.0,57.1436,57.1629,57.1243,57.134,29352.0
2024-04-09 12:20:00,59.25,59.28,59.25,59.27,51208.0,57.1243,57.1533,57.1243,57.1436,51208.0
2024-04-09 12:25:00,59.26,59.27,59.22,59.23,33369.0,57.134,57.1436,57.0954,57.1051,33369.0
2024-04-09 12:30:00,59.23,59.3,59.22,59.3,63594.0,57.1051,57.1725,57.0954,57.1725,63594.0
2024-04-09 12:35:00,59.29,59.3,59.27,59.3,33492.0,57.1629,57.1725,57.1436,57.1725,33492.0
2024-04-09 12:40:00,59.3,59.32,59.29,59.3,21384.0,57.1725,57.1918,57.1629,57.1725,21384.0
2024-04-09 12:45:00,59.3,59.3,59.28,59.29,13110.0,57.1725,57.1725,57.1533,57.1629,13110.0
2024-04-09 12:50:00,59.29,59.29,59.19,59.2,32354.0,57.1629,57.1629,57.0665,57.0761,32354.0
2024-04-09 12:55:00,59.21,59.24,59.2,59.21,28789.0,57.0858,57.1147,57.0761,57.0858,28789.0
2024-04-09 13:00:00,59.22,59.27,59.21,59.26,36415.0,57.0954,57.1436,57.0858,57.134,36415.0
2024-04-09 13:05:00,59.26,59.29,59.25,59.29,15012.0,57.134,57.1629,57.1243,57.1629,15012.0
2024-04-09 13:10:00,59.28,59.3,59.28,59.3,24889.0,57.1533,57.1725,57.1533,57.1725,24889.0
2024-04-09 13:15:00,59.3,59.32,59.26,59.32,49116.0,57.1725,57.1918,57.134,57.1918,49116.0
2024-04-09 13:20:00,59.32,59.35,59.31,59.33,70551.0,57.1918,57.2208,57.1822,57.2015,70551.0
2024-04-09 13:25:00,59.33,59.34,59.29,59.34,16781.0,57.2015,57.2111,57.1629,57.2111,16781.0
2024-04-09 13:30:00,59.33,59.35,59.31,59.32,45131.0,57.2015,57.2208,57.1822,57.1918,45131.0
2024-04-09 13:35:00,59.32,59.34,59.31,59.34,25621.0,57.1918,57.2111,57.1822,57.2111,25621.0
2024-04-09 13:40:00,59.35,59.35,59.31,59.35,37992.0,57.2208,57.2208,57.1822,57.2208,37992.0
2024-04-09 13:45:00,59.34,59.35,59.32,59.34,21663.0,57.2111,57.2208,57.1918,57.2111,21663.0
2024-04-09 13:50:00,59.34,59.36,59.33,59.36,75908.0,57.2111,57.2304,57.2015,57.2304,75908.0
2024-04-09 13:55:00,59.36,59.36,59.34,59.35,15811.0,57.2304,57.2304,57.2111,57.2208,15811.0
2024-04-09 14:00:00,59.35,59.35,59.31,59.33,35990.0,57.2208,57.2208,57.1822,57.2015,35990.0
2024-04-09 14:05:00,59.33,59.36,59.32,59.36,20762.0,57.2015,57.2304,57.1918,57.2304,20762.0
2024-04-09 14:10:00,59.36,59.39,59.35,59.38,32000.0,57.2304,57.2593,57.2208,57.2497,32000.0
2024-04-09 14:15:00,59.38,59.39,59.36,59.39,14401.0,57.2497,57.2593,57.2304,57.2593,14401.0
2024-04-09 14:20:00,59.38,59.39,59.33,59.34,25406.0,57.2497,57.2593,57.2015,57.2111,25406.0
2024-04-09 14:25:00,59.34,59.38,59.34,59.38,63933.0,57.2111,57.2497,57.2111,57.2497,63933.0
2024-04-09 14:30:00,59.37,59.45,59.37,59.45,138891.0,57.24,57.3172,57.24,57.3172,138891.0
2024-04-09 14:35:00,59.45,59.47,59.43,59.44,62140.0,57.3172,57.3365,57.2979,57.3075,62140.0
2024-04-09 14:40:00,59.43,59.47,59.43,59.45,68431.0,57.2979,57.3365,57.2979,57.3172,68431.0
2024-04-09 14:45:00,59.45,59.46,59.42,59.43,345110.0,57.3172,57.3268,57.2882,57.2979,345110.0
2024-04-09 14:50:00,59.43,59.45,59.42,59.44,47418.0,57.2979,57.3172,57.2882,57.3075,47418.0
2024-04-09 14:55:00,59.45,59.45,59.4,59.43,359285.0,57.3172,57.3172,57.269,57.2979,359285.0
2024-04-09 15:00:00,59.43,59.46,59.42,59.46,76123.0,57.2979,57.3268,57.2882,57.3268,76123.0
2024-04-09 15:05:00,59.46,59.51,59.45,59.47,77006.0,57.3268,57.375,57.3172,57.3365,77006.0
2024-04-09 15:10:00,59.47,59.52,59.46,59.5,62414.0,57.3365,57.3847,57.3268,57.3654,62414.0
2024-04-09 15:15:00,59.5,59.54,59.49,59.54,77183.0,57.3654,57.4039,57.3557,57.4039,77183.0
2024-04-09 15:20:00,59.54,59.62,59.52,59.61,138333.0,57.4039,57.4811,57.3847,57.4714,138333.0
2024-04-09 15:25:00,59.61,59.69,59.6,59.68,193737.0,57.4714,57.5486,57.4618,57.5389,193737.0
2024-04-09 15:30:00,59.67,59.74,59.65,59.68,202539.0,57.5293,57.5968,57.51,57.5389,202539.0
2024-04-09 15:35:00,59.69,59.71,59.6,59.63,112778.0,57.5486,57.5678,57.4618,57.4907,112778.0
2024-04-09 15:40:00,59.63,59.71,59.63,59.68,227850.0,57.4907,57.5678,57.4907,57.5389,227850.0
2024-04-09 15:45:00,59.69,59.69,59.6,59.68,203447.0,57.5486,57.5486,57.4618,57.5389,203447.0
2024-04-09 15:50:00,59.67,59.69,59.65,59.68,328060.0,57.5293,57.5486,57.51,57.5389,328060.0
2024-04-09 15:55:00,59.68,59.74,59.67,59.71,1047067.0,57.5389,57.5968,57.5293,57.5678,1047067.0
2024-04-10 09:30:00,59.32,59.39,59.11,59.22,453304.0,57.1918,57.2593,56.9894,57.0954,453304.0
2024-04-10 09:35:00,59.21,59.22,58.81,58.88,396827.0,57.0858,57.0954,56.7001,56.7676,396827.0
2024-04-10 09:40:00,58.88,58.97,58.83,58.87,243960.0,56.7676,56.8544,56.7194,56.758,243960.0
2024-04-10 09:45:00,58.86,59.01,58.84,58.85,210860.0,56.7483,56.893,56.7291,56.7387,210860.0
2024-04-10 09:50:00,58.86,58.92,58.8,58.9,177937.0,56.7483,56.8062,56.6905,56.7869,177937.0
2024-04-10 09:55:00,58.9,59.0,58.89,58.94,198366.0,56.7869,56.8833,56.7773,56.8255,198366.0
2024-04-10 10:00:00,58.95,58.98,58.86,58.87,185867.0,56.8351,56.864,56.7483,56.758,185867.0
2024-04-10 10:05:00,58.87,59.01,58.85,58.91,154814.0,56.758,56.893,56.7387,56.7965,154814.0
2024-04-10 10:10:00,58.91,59.0,58.89,58.94,75473.0,56.7965,56.8833,56.7773,56.8255,75473.0
2024-04-10 10:15:00,58.93,58.99,58.91,58.98,96277.0,56.8158,56.8737,56.7965,56.864,96277.0
2024-04-10 10:20:00,58.98,59.03,58.94,59.01,84439.0,56.864,56.9122,56.8255,56.893,84439.0
2024-04-10 10:25:00,59.01,59.04,58.93,58.96,110635.0,56.893,56.9219,56.8158,56.8447,110635.0
2024-04-10 10:30:00,58.96,59.06,58.96,59.05,107960.0,56.8447,56.9412,56.8447,56.9315,107960.0
2024-04-10 10:35:00,59.05,59.16,59.05,59.14,171572.0,56.9315,57.0376,56.9315,57.0183,171572.0
2024-04-10 10:40:00,59.13,59.14,59.03,59.03,52637.0,57.0086,57.0183,56.9122,56.9122,52637.0
2024-04-10 10:45:00,59.03,59.07,59.02,59.04,49616.0,56.9122,56.9508,56.9026,56.9219,49616.0
2024-04-10 10:50:00,59.05,59.06,58.97,58.99,91594.0,56.9315,56.9412,56.8544,56.8737,91594.0
2024-04-10 10:55:00,59.0,59.0,58.93,58.94,57887.0,56.8833,56.8833,56.8158,56.8255,57887.0
2024-04-10 11:00:00,58.94,58.96,58.91,58.92,49180.0,56.8255,56.8447,56.7965,56.8062,49180.0
2024-04-10 11:05:00,58.93,58.95,58.91,58.92,68501.0,56.8158,56.8351,56.7965,56.8062,68501.0
2024-04-10 11:10:00,58.92,58.93,58.88,58.88,53772.0,56.8062,56.8158,56.7676,56.7676,53772.0
2024-04-10 11:15:00,58.89,58.9,58.85,58.86,127593.0,56.7773,56.7869,56.7387,56.7483,127593.0
2024-04-10 11:20:00,58.86,58.87,58.84,58.86,92880.0,56.7483,56.758,56.7291,56.7483,92880.0
2024-04-10 11:25:00,58.85,58.88,58.83,58.86,75870.0,56.7387,56.7676,56.7194,56.7483,75870.0
2024-04-10 11:30:00,58.87,58.89,58.78,58.81,118354.0,56.758,56.7773,56.6712,56.7001,118354.0
2024-04-10 11:35:00,58.8,58.83,58.76,58.78,56393.0,56.6905,56.7194,56.6519,56.6712,56393.0
2024-04-10 11:40:00,58.79,58.81,58.77,58.79,60548.0,56.6808,56.7001,56.6616,56.6808,60548.0
2024-04-10 11:45:00,58.79,58.83,58.78,58.81,35370.0,56.6808,56.7194,56.6712,56.7001,35370.0
2024-04-10 11:50:00,58.82,58.87,58.81,58.85,62285.0,56.7098,56.758,56.7001,56.7387,62285.0
2024-04-10 11:55:00,58.85,58.87,58.81,58.84,50274.0,56.7387,56.758,56.7001,56.7291,50274.0
2024-04-10 12:00:00,58.84,58.86,58.81,58.86,55650.0,56.7291,56.7483,56.7001,56.7483,55650.0
2024-04-10 12:05:00,58.86,58.87,58.82,58.84,38946.0,56.7483,56.758,56.7098,56.7291,38946.0
2024-04-10 12:10:00,58.84,58.84,58.78,58.81,88883.0,56.7291,56.7291,56.6712,56.7001,88883.0
2024-04-10 12:15:00,58.81,58.83,58.8,58.83,37655.0,56.7001,56.7194,56.6905,56.7194,37655.0
2024-04-10 12:20:00,58.83,58.84,58.8,58.82,42596.0,56.7194,56.7291,56.6905,56.7098,42596.0
2024-04-10 12:25:00,58.83,58.87,58.8,58.87,76060.0,56.7194,56.758,56.6905,56.758,76060.0
2024-04-10 12:30:00,58.86,58.86,58.83,58.86,38548.0,56.7483,56.7483,56.7194,56.7483,38548.0
2024-04-10 12:35:00,58.86,58.88,58.83,58.85,65876.0,56.7483,56.7676,56.7194,56.7387,65876.0
2024-04-10 12:40:00,58.85,58.87,58.82,58.87,52825.0,56.7387,56.758,56.7098,56.758,52825.0
2024-04-10 12:45:00,58.87,58.87,58.83,58.86,50426.0,56.758,56.758,56.7194,56.7483,50426.0
2024-04-10 12:50:00,58.86,58.87,58.82,58.87,57002.0,56.7483,56.758,56.7098,56.758,57002.0
2024-04-10 12:55:00,58.87,58.91,58.86,58.89,49579.0,56.758,56.7965,56.7483,56.7773,49579.0
2024-04-10 13:00:00,58.89,58.91,58.77,58.8,115737.0,56.7773,56.7965,56.6616,56.6905,115737.0
2024-04-10 13:05:00,58.8,58.8,58.71,58.71,104904.0,56.6905,56.6905,56.6037,56.6037,104904.0
2024-04-10 13:10:00,58.72,58.75,58.69,58.74,89740.0,56.6134,56.6423,56.5844,56.6326,89740.0
2024-04-10 13:15:00,58.74,58.78,58.72,58.77,50564.0,56.6326,56.6712,56.6134,56.6616,50564.0
2024-04-10 13:20:00,58.78,58.91,58.77,58.88,86669.0,56.6712,56.7965,56.6616,56.7676,86669.0
2024-04-10 13:25:00,58.87,58.94,58.85,58.87,65578.0,56.758,56.8255,56.7387,56.758,65578.0
2024-04-10 13:30:00,58.86,58.9,58.81,58.84,107575.0,56.7483,56.7869,56.7001,56.7291,107575.0
2024-04-10 13:35:00,58.84,58.85,58.8,58.83,57654.0,56.7291,56.7387,56.6905,56.7194,57654.0
2024-04-10 13:40:00,58.83,58.86,58.8,58.82,48967.0,56.7194,56.7483,56.6905,56.7098,48967.0
2024-04-10 13:45:00,58.81,58.83,58.77,58.83,58374.0,56.7001,56.7194,56.6616,56.7194,58374.0
2024-04-10 13:50:00,58.83,58.84,58.79,58.83,48744.0,56.7194,56.7291,56.6808,56.7194,48744.0
2024-04-10 13:55:00,58.83,58.94,58.81,58.86,88712.0,56.7194,56.8255,56.7001,56.7483,88712.0
2024-04-10 14:00:00,58.87,58.91,58.83,58.9,60177.0,56.758,56.7965,56.7194,56.7869,60177.0
2024-04-10 14:05:00,58.91,58.92,58.87,58.89,101946.0,56.7965,56.8062,56.758,56.7773,101946.0
2024-04-10 14:10:00,58.9,58.91,58.86,58.91,45091.0,56.7869,56.7965,56.7483,56.7965,45091.0
2024-04-10 14:15:00,58.92,58.93,58.87,58.88,33536.0,56.8062,56.8158,56.758,56.7676,33536.0
2024-04-10 14:20:00,58.88,58.91,58.84,58.85,59104.0,56.7676,56.7965,56.7291,56.7387,59104.0
2024-04-10 14:25:00,58.86,58.88,58.83,58.84,46939.0,56.7483,56.7676,56.7194,56.7291,46939.0
2024-04-10 14:30:00,58.84,58.85,58.81,58.83,69215.0,56.7291,56.7387,56.7001,56.7194,69215.0
2024-04-10 14:35:00,58.84,58.87,58.8,58.85,73390.0,56.7291,56.758,56.6905,56.7387,73390.0
2024-04-10 14:40:00,58.84,58.88,58.83,58.87,65643.0,56.7291,56.7676,56.7194,56.758,65643.0
2024-04-10 14:45:00,58.88,58.89,58.85,58.88,52186.0,56.7676,56.7773,56.7387,56.7676,52186.0
2024-04-10 14:50:00,58.87,58.89,58.84,58.87,59711.0,56.758,56.7773,56.7291,56.758,59711.0
2024-04-10 14:55:00,58.87,58.87,58.79,58.79,77618.0,56.758,56.758,56.6808,56.6808,77618.0
2024-04-10 15:00:00,58.79,58.84,58.78,58.78,54451.0,56.6808,56.7291,56.6712,56.6712,54451.0
2024-04-10 15:05:00,58.79,58.83,58.77,58.81,72961.0,56.6808,56.7194,56.6616,56.7001,72961.0
2024-04-10 15:10:00,58.81,58.9,58.81,58.9,90954.0,56.7001,56.7869,56.7001,56.7869,90954.0
2024-04-10 15:15:00,58.89,58.94,58.89,58.92,82566.0,56.7773,56.8255,56.7773,56.8062,82566.0
2024-04-10 15:20:00,58.92,58.95,58.85,58.92,162963.0,56.8062,56.8351,56.7387,56.8062,162963.0
2024-04-10 15:25:00,58.91,58.93,58.89,58.92,112380.0,56.7965,56.8158,56.7773,56.8062,112380.0
2024-04-10 15:30:00,58.92,58.93,58.84,58.86,116281.0,56.8062,56.8158,56.7291,56.7483,116281.0
2024-04-10 15:35:00,58.86,58.87,58.82,58.83,118573.0,56.7483,56.758,56.7098,56.7194,118573.0
2024-04-10 15:40:00,58.82,58.9,58.82,58.88,130916.0,56.7098,56.7869,56.7098,56.7676,130916.0
2024-04-10 15:45:00,58.89,58.92,58.86,58.87,224069.0,56.7773,56.8062,56.7483,56.758,224069.0
2024-04-10 15:50:00,58.87,58.92,58.85,58.92,305943.0,56.758,56.8062,56.7387,56.8062,305943.0
2024-04-10 15:55:00,58.91,58.99,58.9,58.91,781104.0,56.7965,56.8737,56.7869,56.7965,781104.0
2024-04-11 09:30:00,59.15,59.24,59.07,59.12,272651.0,57.0279,57.1147,56.9508,56.999,272651.0
2024-04-11 09:35:00,59.12,59.16,59.01,59.06,123074.0,56.999,57.0376,56.893,56.9412,123074.0
2024-04-11 09:40:00,59.04,59.15,59.0,59.14,79749.0,56.9219,57.0279,56.8833,57.0183,79749.0
2024-04-11 09:45:00,59.14,59.16,59.06,59.1,74534.0,57.0183,57.0376,56.9412,56.9797,74534.0
2024-04-11 09:50:00,59.1,59.17,59.07,59.16,52889.0,56.9797,57.0472,56.9508,57.0376,52889.0
2024-04-11 09:55:00,59.16,59.17,59.07,59.11,94089.0,57.0376,57.0472,56.9508,56.9894,94089.0
2024-04-11 10:00:00,59.11,59.11,58.98,58.99,115927.0,56.9894,56.9894,56.864,56.8737,115927.0
2024-04-11 10:05:00,58.99,59.05,58.95,58.99,89446.0,56.8737,56.9315,56.8351,56.8737,89446.0
2024-04-11 10:10:00,58.98,59.04,58.97,59.04,71414.0,56.864,56.9219,56.8544,56.9219,71414.0
2024-04-11 10:15:00,59.04,59.06,58.97,59.01,62478.0,56.9219,56.9412,56.8544,56.893,62478.0
2024-04-11 10:20:00,59.01,59.03,58.98,59.03,73068.0,56.893,56.9122,56.864,56.9122,73068.0
2024-04-11 10:25:00,59.03,59.03,58.97,59.01,148080.0,56.9122,56.9122,56.8544,56.893,148080.0
2024-04-11 10:30:00,59.01,59.03,58.98,59.02,75079.0,56.893,56.9122,56.864,56.9026,75079.0
2024-04-11 10:35:00,59.02,59.04,58.91,58.97,96421.0,56.9026,56.9219,56.7965,56.8544,96421.0
2024-04-11 10:40:00,58.97,58.98,58.92,58.96,87743.0,56.8544,56.864,56.8062,56.8447,87743.0
2024-04-11 10:45:00,58.97,59.0,58.92,58.93,125592.0,56.8544,56.8833,56.8062,56.8158,125592.0
2024-04-11 10:50:00,58.93,58.95,58.91,58.93,65784.0,56.8158,56.8351,56.7965,56.8158,65784.0
2024-04-11 10:55:00,58.92,58.95,58.88,58.91,46543.0,56.8062,56.8351,56.7676,56.7965,46543.0
2024-04-11 11:00:00,58.91,58.91,58.86,58.86,45567.0,56.7965,56.7965,56.7483,56.7483,45567.0
2024-04-11 11:05:00,58.86,58.86,58.81,58.82,46912.0,56.7483,56.7483,56.7001,56.7098,46912.0
2024-04-11 11:10:00,58.82,58.86,58.78,58.82,48469.0,56.7098,56.7483,56.6712,56.7098,48469.0
2024-04-11 11:15:00,58.82,58.86,58.81,58.84,63877.0,56.7098,56.7483,56.7001,56.7291,63877.0
2024-04-11 11:20:00,58.84,58.9,58.82,58.87,50867.0,56.7291,56.7869,56.7098,56.758,50867.0
2024-04-11 11:25:00,58.87,58.9,58.85,58.86,128719.0,56.758,56.7869,56.7387,56.7483,128719.0
2024-04-11 11:30:00,58.85,58.92,58.83,58.92,106490.0,56.7387,56.8062,56.7194,56.8062,106490.0
2024-04-11 11:35:00,58.91,58.95,58.91,58.92,27955.0,56.7965,56.8351,56.7965,56.8062,27955.0
2024-04-11 11:40:00,58.91,58.95,58.9,58.91,34319.0,56.7965,56.8351,56.7869,56.7965,34319.0
2024-04-11 11:45:00,58.91,58.94,58.9,58.92,43975.0,56.7965,56.8255,56.7869,56.8062,43975.0
2024-04-11 11:50:00,58.92,58.95,58.92,58.95,30052.0,56.8062,56.8351,56.8062,56.8351,30052.0
2024-04-11 11:55:00,58.95,58.99,58.94,58.98,55380.0,56.8351,56.8737,56.8255,56.864,55380.0
2024-04-11 12:00:00,58.99,59.0,58.95,58.97,62260.0,56.8737,56.8833,56.8351,56.8544,62260.0
2024-04-11 12:05:00,58.97,59.0,58.94,58.95,31690.0,56.8544,56.8833,56.8255,56.8351,31690.0
2024-04-11 12:10:00,58.95,58.97,58.93,58.97,41807.0,56.8351,56.8544,56.8158,56.8544,41807.0
2024-04-11 12:15:00,58.96,58.98,58.94,58.96,63205.0,56.8447,56.864,56.8255,56.8447,63205.0
2024-04-11 12:20:00,58.95,58.96,58.93,58.94,28617.0,56.8351,56.8447,56.8158,56.8255,28617.0
2024-04-11 12:25:00,58.94,58.94,58.88,58.89,67470.0,56.8255,56.8255,56.7676,56.7773,67470.0
2024-04-11 12:30:00,58.89,58.9,58.87,58.88,89499.0,56.7773,56.7869,56.758,56.7676,89499.0
2024-04-11 12:35:00,58.89,58.9,58.87,58.87,31986.0,56.7773,56.7869,56.758,56.758,31986.0
2024-04-11 12:40:00,58.88,58.93,58.88,58.91,30343.0,56.7676,56.8158,56.7676,56.7965,30343.0
2024-04-11 12:45:00,58.92,58.98,58.91,58.98,30100.0,56.8062,56.864,56.7965,56.864,30100.0
2024-04-11 12:50:00,58.98,58.98,58.94,58.95,42882.0,56.864,56.864,56.8255,56.8351,42882.0
2024-04-11 12:55:00,58.95,58.96,58.93,58.96,40141.0,56.8351,56.8447,56.8158,56.8447,40141.0
2024-04-11 13:00:00,58.96,59.0,58.92,58.98,58868.0,56.8447,56.8833,56.8062,56.864,58868.0
2024-04-11 13:05:00,58.98,59.06,58.97,59.03,68844.0,56.864,56.9412,56.8544,56.9122,68844.0
2024-04-11 13:10:00,59.03,59.09,59.02,59.08,41073.0,56.9122,56.9701,56.9026,56.9604,41073.0
2024-04-11 13:15:00,59.09,59.1,59.05,59.1,35494.0,56.9701,56.9797,56.9315,56.9797,35494.0
2024-04-11 13:20:00,59.1,59.14,59.09,59.11,57386.0,56.9797,57.0183,56.9701,56.9894,57386.0
2024-04-11 13:25:00,59.11,59.13,59.1,59.11,44154.0,56.9894,57.0086,56.9797,56.9894,44154.0
2024-04-11 13:30:00,59.11,59.19,59.11,59.17,96741.0,56.9894,57.0665,56.9894,57.0472,96741.0
2024-04-11 13:35:00,59.17,59.17,59.12,59.12,49712.0,57.0472,57.0472,56.999,56.999,49712.0
2024-04-11 13:40:00,59.13,59.15,59.11,59.15,75247.0,57.0086,57.0279,56.9894,57.0279,75247.0
2024-04-11 13:45:00,59.15,59.19,59.14,59.19,35632.0,57.0279,57.0665,57.0183,57.0665,35632.0
2024-04-11 13:50:00,59.19,59.22,59.17,59.19,84631.0,57.0665,57.0954,57.0472,57.0665,84631.0
2024-04-11 13:55:00,59.19,59.22,59.18,59.2,42771.0,57.0665,57.0954,57.0569,57.0761,42771.0
2024-04-11 14:00:00,59.2,59.24,59.18,59.23,47058.0,57.0761,57.1147,57.0569,57.1051,47058.0
2024-04-11 14:05:00,59.24,59.31,59.23,59.28,102803.0,57.1147,57.1822,57.1051,57.1533,102803.0
2024-04-11 14:10:00,59.29,59.33,59.28,59.28,139362.0,57.1629,57.2015,57.1533,57.1533,139362.0
2024-04-11 14:15:00,59.29,59.32,59.27,59.28,64930.0,57.1629,57.1918,57.1436,57.1533,64930.0
2024-04-11 14:20:00,59.28,59.3,59.26,59.3,66991.0,57.1533,57.1725,57.134,57.1725,66991.0
2024-04-11 14:25:00,59.29,59.33,59.29,59.31,34633.0,57.1629,57.2015,57.1629,57.1822,34633.0
2024-04-11 14:30:00,59.31,59.35,59.31,59.35,63435.0,57.1822,57.2208,57.1822,57.2208,63435.0
2024-04-11 14:35:00,59.34,59.37,59.34,59.35,76778.0,57.2111,57.24,57.2111,57.2208,76778.0
2024-04-11 14:40:00,59.35,59.36,59.32,59.33,44834.0,57.2208,57.2304,57.1918,57.2015,44834.0
2024-04-11 14:45:00,59.33,59.34,59.3,59.3,72141.0,57.2015,57.2111,57.1725,57.1725,72141.0
2024-04-11 14:50:00,59.3,59.32,59.29,59.31,53572.0,57.1725,57.1918,57.1629,57.1822,53572.0
2024-04-11 14:55:00,59.32,59.34,59.3,59.34,47104.0,57.1918,57.2111,57.1725,57.2111,47104.0
2024-04-11 15:00:00,59.34,59.37,59.31,59.33,70502.0,57.2111,57.24,57.1822,57.2015,70502.0
2024-04-11 15:05:00,59.33,59.34,59.3,59.32,60006.0,57.2015,57.2111,57.1725,57.1918,60006.0
2024-04-11 15:10:00,59.31,59.32,59.19,59.2,70663.0,57.1822,57.1918,57.0665,57.0761,70663.0
2024-04-11 15:15:00,59.2,59.21,59.18,59.2,73734.0,57.0761,57.0858,57.0569,57.0761,73734.0
2024-04-11 15:20:00,59.2,59.21,59.17,59.2,56111.0,57.0761,57.0858,57.0472,57.0761,56111.0
2024-04-11 15:25:00,59.19,59.21,59.16,59.17,74791.0,57.0665,57.0858,57.0376,57.0472,74791.0
2024-04-11 15:30:00,59.17,59.17,59.13,59.15,65796.0,57.0472,57.0472,57.0086,57.0279,65796.0
2024-04-11 15:35:00,59.16,59.16,59.09,59.12,65063.0,57.0376,57.0376,56.9701,56.999,65063.0
2024-04-11 15:40:00,59.13,59.16,59.11,59.16,91223.0,57.0086,57.0376,56.9894,57.0376,91223.0
2024-04-11 15:45:00,59.16,59.18,59.09,59.1,148402.0,57.0376,57.0569,56.9701,56.9797,148402.0
2024-04-11 15:50:00,59.1,59.11,59.04,59.05,200386.0,56.9797,56.9894,56.9219,56.9315,200386.0
2024-04-11 15:55:00,59.05,59.09,59.03,59.05,648089.0,56.9315,56.9701,56.9122,56.9315,648089.0
2024-04-12 09:30:00,58.95,59.01,58.83,58.87,282526.0,56.8351,56.893,56.7194,56.758,282526.0
2024-04-12 09:35:00,58.87,59.0,58.82,58.98,119158.0,56.758,56.8833,56.7098,56.864,119158.0
2024-04-12 09:40:00,58.98,58.98,58.83,58.9,110456.0,56.864,56.864,56.7194,56.7869,110456.0
2024-04-12 09:45:00,58.88,58.91,58.85,58.87,85584.0,56.7676,56.7965,56.7387,56.758,85584.0
2024-04-12 09:50:00,58.88,58.9,58.76,58.78,88157.0,56.7676,56.7869,56.6519,56.6712,88157.0
2024-04-12 09:55:00,58.78,58.89,58.76,58.87,48826.0,56.6712,56.7773,56.6519,56.758,48826.0
2024-04-12 10:00:00,58.86,58.88,58.79,58.84,66659.0,56.7483,56.7676,56.6808,56.7291,66659.0
2024-04-12 10:05:00,58.84,58.87,58.78,58.83,91502.0,56.7291,56.758,56.6712,56.7194,91502.0
2024-04-12 10:10:00,58.83,58.86,58.79,58.8,59878.0,56.7194,56.7483,56.6808,56.6905,59878.0
2024-04-12 10:15:00,58.8,58.81,58.77,58.8,109714.0,56.6905,56.7001,56.6616,56.6905,109714.0
2024-04-12 10:20:00,58.79,58.84,58.79,58.83,65889.0,56.6808,56.7291,56.6808,56.7194,65889.0
2024-04-12 10:25:00,58.83,58.86,58.8,58.83,56672.0,56.7194,56.7483,56.6905,56.7194,56672.0
2024-04-12 10:30:00,58.82,58.82,58.77,58.77,68158.0,56.7098,56.7098,56.6616,56.6616,68158.0
2024-04-12 10:35:00,58.77,58.82,58.73,58.82,59698.0,56.6616,56.7098,56.623,56.7098,59698.0
2024-04-12 10:40:00,58.82,58.86,58.81,58.85,72849.0,56.7098,56.7483,56.7001,56.7387,72849.0
2024-04-12 10:45:00,58.86,58.86,58.81,58.85,37771.0,56.7483,56.7483,56.7001,56.7387,37771.0
2024-04-12 10:50:00,58.84,58.87,58.82,58.83,60169.0,56.7291,56.758,56.7098,56.7194,60169.0
2024-04-12 10:55:00,58.84,58.85,58.79,58.8,50901.0,56.7291,56.7387,56.6808,56.6905,50901.0
2024-04-12 11:00:00,58.8,58.85,58.79,58.85,46388.0,56.6905,56.7387,56.6808,56.7387,46388.0
2024-04-12 11:05:00,58.85,58.85,58.78,58.79,44221.0,56.7387,56.7387,56.6712,56.6808,44221.0
2024-04-12 11:10:00,58.79,58.82,58.78,58.78,196297.0,56.6808,56.7098,56.6712,56.6712,196297.0
2024-04-12 11:15:00,58.79,58.79,58.7,58.71,106421.0,56.6808,56.6808,56.5941,56.6037,106421.0
2024-04-12 11:20:00,58.71,58.71,58.64,58.64,66960.0,56.6037,56.6037,56.5362,56.5362,66960.0
2024-04-12 11:25:00,58.64,58.64,58.58,58.59,159132.0,56.5362,56.5362,56.4784,56.488,159132.0
2024-04-12 11:30:00,58.6,58.6,58.49,58.52,158483.0,56.4977,56.4977,56.3916,56.4205,158483.0
2024-04-12 11:35:00,58.52,58.52,58.46,58.5,204382.0,56.4205,56.4205,56.3627,56.4013,204382.0
2024-04-12 11:40:00,58.49,58.5,58.44,58.5,99993.0,56.3916,56.4013,56.3434,56.4013,99993.0
2024-04-12 11:45:00,58.49,58.57,58.49,58.56,156614.0,56.3916,56.4687,56.3916,56.4591,156614.0
2024-04-12 11:50:00,58.57,58.58,58.53,58.58,84418.0,56.4687,56.4784,56.4302,56.4784,84418.0
2024-04-12 11:55:00,58.57,58.63,58.56,58.58,90249.0,56.4687,56.5266,56.4591,56.4784,90249.0
2024-04-12 12:00:00,58.58,58.6,58.54,58.55,66936.0,56.4784,56.4977,56.4398,56.4495,66936.0
2024-04-12 12:05:00,58.54,58.56,58.51,58.54,159126.0,56.4398,56.4591,56.4109,56.4398,159126.0
2024-04-12 12:10:00,58.54,58.56,58.51,58.55,166835.0,56.4398,56.4591,56.4109,56.4495,166835.0
2024-04-12 12:15:00,58.55,58.57,58.48,58.48,134268.0,56.4495,56.4687,56.382,56.382,134268.0
2024-04-12 12:20:00,58.48,58.51,58.46,58.48,61753.0,56.382,56.4109,56.3627,56.382,61753.0
2024-04-12 12:25:00,58.48,58.49,58.42,58.42,58507.0,56.382,56.3916,56.3241,56.3241,58507.0
2024-04-12 12:30:00,58.42,58.44,58.3,58.3,98183.0,56.3241,56.3434,56.2084,56.2084,98183.0
2024-04-12 12:35:00,58.3,58.31,58.2,58.25,115516.0,56.2084,56.2181,56.112,56.1602,115516.0
2024-04-12 12:40:00,58.25,58.28,58.22,58.28,55670.0,56.1602,56.1891,56.1313,56.1891,55670.0
2024-04-12 12:45:00,58.27,58.28,58.24,58.24,84429.0,56.1795,56.1891,56.1506,56.1506,84429.0
2024-04-12 12:50:00,58.24,58.27,58.22,58.24,55722.0,56.1506,56.1795,56.1313,56.1506,55722.0
2024-04-12 12:55:00,58.24,58.26,58.21,58.21,59978.0,56.1506,56.1699,56.1217,56.1217,59978.0
2024-04-12 13:00:00,58.22,58.24,58.19,58.21,74330.0,56.1313,56.1506,56.1024,56.1217,74330.0
2024-04-12 13:05:00,58.22,58.23,58.16,58.18,65482.0,56.1313,56.1409,56.0734,56.0927,65482.0
2024-04-12 13:10:00,58.19,58.21,58.17,58.19,67185.0,56.1024,56.1217,56.0831,56.1024,67185.0
2024-04-12 13:15:00,58.19,58.23,58.18,58.19,52886.0,56.1024,56.1409,56.0927,56.1024,52886.0
2024-04-12 13:20:00,58.19,58.2,58.14,58.15,72108.0,56.1024,56.112,56.0542,56.0638,72108.0
2024-04-12 13:25:00,58.14,58.2,58.14,58.17,82258.0,56.0542,56.112,56.0542,56.0831,82258.0
2024-04-12 13:30:00,58.16,58.17,58.13,58.16,52615.0,56.0734,56.0831,56.0445,56.0734,52615.0
2024-04-12 13:35:00,58.16,58.18,58.14,58.17,74004.0,56.0734,56.0927,56.0542,56.0831,74004.0
2024-04-12 13:40:00,58.17,58.24,58.16,58.22,108465.0,56.0831,56.1506,56.0734,56.1313,108465.0
2024-04-12 13:45:00,58.22,58.3,58.21,58.3,94357.0,56.1313,56.2084,56.1217,56.2084,94357.0
2024-04-12 13:50:00,58.3,58.32,58.28,58.28,51120.0,56.2084,56.2277,56.1891,56.1891,51120.0
2024-04-12 13:55:00,58.29,58.33,58.28,58.31,85927.0,56.1988,56.2373,56.1891,56.2181,85927.0
2024-04-12 14:00:00,58.32,58.32,58.2,58.28,62521.0,56.2277,56.2277,56.112,56.1891,62521.0
2024-04-12 14:05:00,58.27,58.42,58.26,58.4,81997.0,56.1795,56.3241,56.1699,56.3048,81997.0
2024-04-12 14:10:00,58.4,58.43,58.33,58.34,43870.0,56.3048,56.3338,56.2373,56.247,43870.0
2024-04-12 14:15:00,58.34,58.39,58.33,58.35,69709.0,56.247,56.2952,56.2373,56.2566,69709.0
2024-04-12 14:20:00,58.35,58.39,58.34,58.35,49606.0,56.2566,56.2952,56.247,56.2566,49606.0
2024-04-12 14:25:00,58.35,58.37,58.31,58.32,87419.0,56.2566,56.2759,56.2181,56.2277,87419.0
2024-04-12 14:30:00,58.33,58.34,58.26,58.28,61897.0,56.2373,56.247,56.1699,56.1891,61897.0
2024-04-12 14:35:00,58.27,58.3,58.27,58.29,66974.0,56.1795,56.2084,56.1795,56.1988,66974.0
2024-04-12 14:40:00,58.3,58.31,58.22,58.22,71772.0,56.2084,56.2181,56.1313,56.1313,71772.0
2024-04-12 14:45:00,58.22,58.3,58.22,58.28,97010.0,56.1313,56.2084,56.1313,56.1891,97010.0
2024-04-12 14:50:00,58.28,58.33,58.27,58.29,85152.0,56.1891,56.2373,56.1795,56.1988,85152.0
2024-04-12 14:55:00,58.29,58.3,58.23,58.24,57498.0,56.1988,56.2084,56.1409,56.1506,57498.0
2024-04-12 15:00:00,58.23,58.26,58.21,58.26,78998.0,56.1409,56.1699,56.1217,56.1699,78998.0
2024-04-12 15:05:00,58.26,58.29,58.25,58.27,75778.0,56.1699,56.1988,56.1602,56.1795,75778.0
2024-04-12 15:10:00,58.27,58.32,58.26,58.27,83411.0,56.1795,56.2277,56.1699,56.1795,83411.0
2024-04-12 15:15:00,58.26,58.3,58.24,58.27,112437.0,56.1699,56.2084,56.1506,56.1795,112437.0
2024-04-12 15:20:00,58.29,58.3,58.26,58.29,65209.0,56.1988,56.2084,56.1699,56.1988,65209.0
2024-04-12 15:25:00,58.29,58.31,58.25,58.26,75193.0,56.1988,56.2181,56.1602,56.1699,75193.0
2024-04-12 15:30:00,58.26,58.3,58.24,58.29,117381.0,56.1699,56.2084,56.1506,56.1988,117381.0
2024-04-12 15:35:00,58.29,58.29,58.22,58.24,112794.0,56.1988,56.1988,56.1313,56.1506,112794.0
2024-04-12 15:40:00,58.24,58.28,58.22,58.26,156567.0,56.1506,56.1891,56.1313,56.1699,156567.0
2024-04-12 15:45:00,58.26,58.3,58.21,58.25,189774.0,56.1699,56.2084,56.1217,56.1602,189774.0
2024-04-12 15:50:00,58.25,58.27,58.16,58.21,280212.0,56.1602,56.1795,56.0734,56.1217,280212.0
2024-04-12 15:55:00,58.2,58.28,58.19,58.27,605009.0,56.112,56.1891,56.1024,56.1795,605009.0
2024-04-15 09:30:00,58.61,58.74,58.53,58.68,362134.0,56.5073,56.6326,56.4302,56.5748,362134.0
2024-04-15 09:35:00,58.69,58.81,58.65,58.66,160212.0,56.5844,56.7001,56.5459,56.5555,160212.0
2024-04-15 09:40:00,58.65,58.74,58.62,58.73,90296.0,56.5459,56.6326,56.5169,56.623,90296.0
2024-04-15 09:45:00,58.73,58.75,58.61,58.68,129791.0,56.623,56.6423,56.5073,56.5748,129791.0
2024-04-15 09:50:00,58.68,58.69,58.63,58.66,130739.0,56.5748,56.5844,56.5266,56.5555,130739.0
2024-04-15 09:55:00,58.66,58.71,58.65,58.7,68111.0,56.5555,56.6037,56.5459,56.5941,68111.0
2024-04-15 10:00:00,58.69,58.7,58.49,58.55,109603.0,56.5844,56.5941,56.3916,56.4495,109603.0
2024-04-15 10:05:00,58.55,58.56,58.45,58.51,110482.0,56.4495,56.4591,56.353,56.4109,110482.0
2024-04-15 10:10:00,58.5,58.52,58.39,58.41,135837.0,56.4013,56.4205,56.2952,56.3145,135837.0
2024-04-15 10:15:00,58.41,58.55,58.4,58.53,115091.0,56.3145,56.4495,56.3048,56.4302,115091.0
2024-04-15 10:20:00,58.53,58.58,58.51,58.53,94290.0,56.4302,56.4784,56.4109,56.4302,94290.0
2024-04-15 10:25:00,58.54,58.58,58.51,58.58,60659.0,56.4398,56.4784,56.4109,56.4784,60659.0
2024-04-15 10:30:00,58.57,58.62,58.55,58.56,74620.0,56.4687,56.5169,56.4495,56.4591,74620.0
2024-04-15 10:35:00,58.56,58.6,58.48,58.48,56026.0,56.4591,56.4977,56.382,56.382,56026.0
2024-04-15 10:40:00,58.48,58.57,58.48,58.55,46777.0,56.382,56.4687,56.382,56.4495,46777.0
2024-04-15 10:45:00,58.55,58.6,58.52,58.59,73607.0,56.4495,56.4977,56.4205,56.488,73607.0
2024-04-15 10:50:00,58.59,58.59,58.52,58.52,76932.0,56.488,56.488,56.4205,56.4205,76932.0
2024-04-15 10:55:00,58.53,58.57,58.51,58.53,99750.0,56.4302,56.4687,56.4109,56.4302,99750.0
2024-04-15 11:00:00,58.52,58.53,58.48,58.52,62802.0,56.4205,56.4302,56.382,56.4205,62802.0
2024-04-15 11:05:00,58.51,58.53,58.49,58.5,57160.0,56.4109,56.4302,56.3916,56.4013,57160.0
2024-04-15 11:10:00,58.49,58.58,58.49,58.55,44938.0,56.3916,56.4784,56.3916,56.4495,44938.0
2024-04-15 11:15:00,58.55,58.57,58.52,58.55,41749.0,56.4495,56.4687,56.4205,56.4495,41749.0
2024-04-15 11:20:00,58.55,58.57,58.53,58.55,31925.0,56.4495,56.4687,56.4302,56.4495,31925.0
2024-04-15 11:25:00,58.55,58.57,58.54,58.55,51686.0,56.4495,56.4687,56.4398,56.4495,51686.0
2024-04-15 11:30:00,58.55,58.6,58.52,58.58,86262.0,56.4495,56.4977,56.4205,56.4784,86262.0
2024-04-15 11:35:00,58.57,58.65,58.56,58.63,79458.0,56.4687,56.5459,56.4591,56.5266,79458.0
2024-04-15 11:40:00,58.63,58.66,58.6,58.65,122424.0,56.5266,56.5555,56.4977,56.5459,122424.0
2024-04-15 11:45:00,58.65,58.72,58.64,58.68,49614.0,56.5459,56.6134,56.5362,56.5748,49614.0
2024-04-15 11:50:00,58.67,58.71,58.66,58.7,50333.0,56.5652,56.6037,56.5555,56.5941,50333.0
2024-04-15 11:55:00,58.71,58.72,58.65,58.65,32722.0,56.6037,56.6134,56.5459,56.5459,32722.0
2024-04-15 12:00:00,58.65,58.7,58.63,58.7,31347.0,56.5459,56.5941,56.5266,56.5941,31347.0
2024-04-15 12:05:00,58.7,58.7,58.66,58.68,28359.0,56.5941,56.5941,56.5555,56.5748,28359.0
2024-04-15 12:10:00,58.67,58.69,58.65,58.68,56590.0,56.5652,56.5844,56.5459,56.5748,56590.0
2024-04-15 12:15:00,58.68,58.69,58.63,58.63,78573.0,56.5748,56.5844,56.5266,56.5266,78573.0
2024-04-15 12:20:00,58.62,58.67,58.55,58.55,56043.0,56.5169,56.5652,56.4495,56.4495,56043.0
2024-04-15 12:25:00,58.55,58.56,58.52,58.53,63147.0,56.4495,56.4591,56.4205,56.4302,63147.0
2024-04-15 12:30:00,58.52,58.55,58.49,58.54,36263.0,56.4205,56.4495,56.3916,56.4398,36263.0
2024-04-15 12:35:00,58.54,58.55,58.52,58.55,51370.0,56.4398,56.4495,56.4205,56.4495,51370.0
2024-04-15 12:40:00,58.54,58.57,58.51,58.53,25873.0,56.4398,56.4687,56.4109,56.4302,25873.0
2024-04-15 12:45:00,58.52,58.54,58.49,58.53,106599.0,56.4205,56.4398,56.3916,56.4302,106599.0
2024-04-15 12:50:00,58.53,58.55,58.52,58.54,21119.0,56.4302,56.4495,56.4205,56.4398,21119.0
2024-04-15 12:55:00,58.53,58.56,58.52,58.55,24366.0,56.4302,56.4591,56.4205,56.4495,24366.0
2024-04-15 13:00:00,58.55,58.56,58.51,58.53,29575.0,56.4495,56.4591,56.4109,56.4302,29575.0
2024-04-15 13:05:00,58.53,58.59,58.52,58.56,80858.0,56.4302,56.488,56.4205,56.4591,80858.0
2024-04-15 13:10:00,58.56,58.56,58.51,58.55,38656.0,56.4591,56.4591,56.4109,56.4495,38656.0
2024-04-15 13:15:00,58.54,58.54,58.46,58.47,42996.0,56.4398,56.4398,56.3627,56.3723,42996.0
2024-04-15 13:20:00,58.47,58.49,58.43,58.47,53560.0,56.3723,56.3916,56.3338,56.3723,53560.0
2024-04-15 13:25:00,58.46,58.46,58.41,58.41,55793.0,56.3627,56.3627,56.3145,56.3145,55793.0
2024-04-15 13:30:00,58.41,58.41,58.3,58.33,278266.0,56.3145,56.3145,56.2084,56.2373,278266.0
2024-04-15 13:35:00,58.33,58.39,58.32,58.36,142610.0,56.2373,56.2952,56.2277,56.2663,142610.0
2024-04-15 13:40:00,58.36,58.43,58.34,58.34,132904.0,56.2663,56.3338,56.247,56.247,132904.0
2024-04-15 13:45:00,58.34,58.38,58.32,58.34,78100.0,56.247,56.2856,56.2277,56.247,78100.0
2024-04-15 13:50:00,58.34,58.35,58.26,58.29,65208.0,56.247,56.2566,56.1699,56.1988,65208.0
2024-04-15 13:55:00,58.3,58.32,58.26,58.3,201134.0,56.2084,56.2277,56.1699,56.2084,201134.0
2024-04-15 14:00:00,58.29,58.3,58.22,58.29,87314.0,56.1988,56.2084,56.1313,56.1988,87314.0
2024-04-15 14:05:00,58.28,58.31,58.25,58.27,65478.0,56.1891,56.2181,56.1602,56.1795,65478.0
2024-04-15 14:10:00,58.28,58.28,58.24,58.28,44104.0,56.1891,56.1891,56.1506,56.1891,44104.0
2024-04-15 14:15:00,58.27,58.28,58.24,58.27,69160.0,56.1795,56.1891,56.1506,56.1795,69160.0
2024-04-15 14:20:00,58.28,58.3,58.21,58.22,82796.0,56.1891,56.2084,56.1217,56.1313,82796.0
2024-04-15 14:25:00,58.22,58.26,58.18,58.18,60109.0,56.1313,56.1699,56.0927,56.0927,60109.0
2024-04-15 14:30:00,58.19,58.25,58.17,58.25,102227.0,56.1024,56.1602,56.0831,56.1602,102227.0
2024-04-15 14:35:00,58.24,58.29,58.21,58.22,67917.0,56.1506,56.1988,56.1217,56.1313,67917.0
2024-04-15 14:40:00,58.22,58.23,58.18,58.18,55908.0,56.1313,56.1409,56.0927,56.0927,55908.0
2024-04-15 14:45:00,58.19,58.2,58.1,58.11,81477.0,56.1024,56.112,56.0156,56.0252,81477.0
2024-04-15 14:50:00,58.11,58.11,58.04,58.04,75121.0,56.0252,56.0252,55.9578,55.9578,75121.0
2024-04-15 14:55:00,58.04,58.13,58.04,58.12,77605.0,55.9578,56.0445,55.9578,56.0349,77605.0
2024-04-15 15:00:00,58.12,58.2,58.1,58.13,87788.0,56.0349,56.112,56.0156,56.0445,87788.0
2024-04-15 15:05:00,58.13,58.18,58.11,58.18,106945.0,56.0445,56.0927,56.0252,56.0927,106945.0
2024-04-15 15:10:00,58.18,58.18,58.11,58.14,105370.0,56.0927,56.0927,56.0252,56.0542,105370.0
2024-04-15 15:15:00,58.14,58.16,58.08,58.1,90503.0,56.0542,56.0734,55.9963,56.0156,90503.0
2024-04-15 15:20:00,58.1,58.18,58.09,58.16,95813.0,56.0156,56.0927,56.006,56.0734,95813.0
2024-04-15 15:25:00,58.16,58.21,58.16,58.19,81108.0,56.0734,56.1217,56.0734,56.1024,81108.0
2024-04-15 15:30:00,58.19,58.29,58.18,58.23,88725.0,56.1024,56.1988,56.0927,56.1409,88725.0
2024-04-15 15:35:00,58.23,58.24,58.18,58.19,92617.0,56.1409,56.1506,56.0927,56.1024,92617.0
2024-04-15 15:40:00,58.18,58.2,58.15,58.16,100078.0,56.0927,56.112,56.0638,56.0734,100078.0
2024-04-15 15:45:00,58.17,58.24,58.15,58.23,140248.0,56.0831,56.1506,56.0638,56.1409,140248.0
2024-04-15 15:50:00,58.23,58.24,58.18,58.22,306211.0,56.1409,56.1506,56.0927,56.1313,306211.0
2024-04-15 15:55:00,58.21,58.25,58.12,58.14,890894.0,56.1217,56.1602,56.0349,56.0542,890894.0
2024-04-16 09:30:00,58.25,58.34,58.2,58.28,307237.0,56.1602,56.247,56.112,56.1891,307237.0
2024-04-16 09:35:00,58.27,58.33,58.2,58.33,146077.0,56.1795,56.2373,56.112,56.2373,146077.0
2024-04-16 09:40:00,58.32,58.32,58.22,58.29,80321.0,56.2277,56.2277,56.1313,56.1988,80321.0
2024-04-16 09:45:00,58.3,58.38,58.29,58.29,133353.0,56.2084,56.2856,56.1988,56.1988,133353.0
2024-04-16 09:50:00,58.3,58.37,58.25,58.27,132977.0,56.2084,56.2759,56.1602,56.1795,132977.0
2024-04-16 09:55:00,58.27,58.36,58.24,58.25,87301.0,56.1795,56.2663,56.1506,56.1602,87301.0
2024-04-16 10:00:00,58.26,58.27,58.07,58.11,128082.0,56.1699,56.1795,55.9867,56.0252,128082.0
2024-04-16 10:05:00,58.11,58.25,58.1,58.25,108816.0,56.0252,56.1602,56.0156,56.1602,108816.0
2024-04-16 10:10:00,58.25,58.27,58.19,58.26,83198.0,56.1602,56.1795,56.1024,56.1699,83198.0
2024-04-16 10:15:00,58.26,58.27,58.19,58.22,63544.0,56.1699,56.1795,56.1024,56.1313,63544.0
2024-04-16 10:20:00,58.22,58.25,58.17,58.23,65579.0,56.1313,56.1602,56.0831,56.1409,65579.0
2024-04-16 10:25:00,58.23,58.28,58.22,58.26,76046.0,56.1409,56.1891,56.1313,56.1699,76046.0
2024-04-16 10:30:00,58.26,58.28,58.21,58.21,312270.0,56.1699,56.1891,56.1217,56.1217,312270.0
2024-04-16 10:35:00,58.21,58.29,58.2,58.27,96416.0,56.1217,56.1988,56.112,56.1795,96416.0
2024-04-16 10:40:00,58.27,58.31,58.21,58.26,168560.0,56.1795,56.2181,56.1217,56.1699,168560.0
2024-04-16 10:45:00,58.25,58.26,58.14,58.21,139243.0,56.1602,56.1699,56.0542,56.1217,139243.0
2024-04-16 10:50:00,58.21,58.21,58.12,58.13,69449.0,56.1217,56.1217,56.0349,56.0445,69449.0
2024-04-16 10:55:00,58.13,58.2,58.12,58.16,60450.0,56.0445,56.112,56.0349,56.0734,60450.0
2024-04-16 11:00:00,58.17,58.21,58.15,58.17,58324.0,56.0831,56.1217,56.0638,56.0831,58324.0
2024-04-16 11:05:00,58.17,58.19,58.1,58.15,78033.0,56.0831,56.1024,56.0156,56.0638,78033.0
2024-04-16 11:10:00,58.15,58.21,58.14,58.18,101956.0,56.0638,56.1217,56.0542,56.0927,101956.0
2024-04-16 11:15:00,58.17,58.24,58.16,58.19,62146.0,56.0831,56.1506,56.0734,56.1024,62146.0
2024-04-16 11:20:00,58.18,58.23,58.16,58.22,43149.0,56.0927,56.1409,56.0734,56.1313,43149.0
2024-04-16 11:25:00,58.23,58.25,58.21,58.23,48355.0,56.1409,56.1602,56.1217,56.1409,48355.0
2024-04-16 11:30:00,58.22,58.27,58.2,58.25,53172.0,56.1313,56.1795,56.112,56.1602,53172.0
2024-04-16 11:35:00,58.24,58.26,58.21,58.23,46306.0,56.1506,56.1699,56.1217,56.1409,46306.0
2024-04-16 11:40:00,58.22,58.27,58.21,58.24,51092.0,56.1313,56.1795,56.1217,56.1506,51092.0
2024-04-16 11:45:00,58.23,58.25,58.19,58.2,56398.0,56.1409,56.1602,56.1024,56.112,56398.0
2024-04-16 11:50:00,58.2,58.27,58.19,58.27,53967.0,56.112,56.1795,56.1024,56.1795,53967.0
2024-04-16 11:55:00,58.27,58.27,58.22,58.23,56641.0,56.1795,56.1795,56.1313,56.1409,56641.0
2024-04-16 12:00:00,58.22,58.26,58.2,58.22,70801.0,56.1313,56.1699,56.112,56.1313,70801.0
2024-04-16 12:05:00,58.23,58.26,58.2,58.23,37402.0,56.1409,56.1699,56.112,56.1409,37402.0
2024-04-16 12:10:00,58.23,58.29,58.23,58.26,36470.0,56.1409,56.1988,56.1409,56.1699,36470.0
2024-04-16 12:15:00,58.25,58.26,58.23,58.24,28164.0,56.1602,56.1699,56.1409,56.1506,28164.0
2024-04-16 12:20:00,58.25,58.26,58.22,58.25,32616.0,56.1602,56.1699,56.1313,56.1602,32616.0
2024-04-16 12:25:00,58.25,58.27,58.21,58.22,46299.0,56.1602,56.1795,56.1217,56.1313,46299.0
2024-04-16 12:30:00,58.22,58.25,58.21,58.23,27908.0,56.1313,56.1602,56.1217,56.1409,27908.0
2024-04-16 12:35:00,58.23,58.23,58.2,58.21,35901.0,56.1409,56.1409,56.112,56.1217,35901.0
2024-04-16 12:40:00,58.21,58.23,58.2,58.21,30434.0,56.1217,56.1409,56.112,56.1217,30434.0
2024-04-16 12:45:00,58.21,58.22,58.17,58.21,47622.0,56.1217,56.1313,56.0831,56.1217,47622.0
2024-04-16 12:50:00,58.21,58.22,58.18,58.2,32665.0,56.1217,56.1313,56.0927,56.112,32665.0
2024-04-16 12:55:00,58.2,58.2,58.14,58.17,28442.0,56.112,56.112,56.0542,56.0831,28442.0
2024-04-16 13:00:00,58.17,58.18,58.02,58.02,42721.0,56.0831,56.0927,55.9385,55.9385,42721.0
2024-04-16 13:05:00,58.02,58.08,58.0,58.07,87360.0,55.9385,55.9963,55.9192,55.9867,87360.0
2024-04-16 13:10:00,58.07,58.12,58.05,58.12,37749.0,55.9867,56.0349,55.9674,56.0349,37749.0
2024-04-16 13:15:00,58.11,58.11,58.06,58.09,29039.0,56.0252,56.0252,55.977,56.006,29039.0
2024-04-16 13:20:00,58.08,58.12,58.07,58.11,39370.0,55.9963,56.0349,55.9867,56.0252,39370.0
2024-04-16 13:25:00,58.11,58.11,58.05,58.06,42561.0,56.0252,56.0252,55.9674,55.977,42561.0
2024-04-16 13:30:00,58.05,58.07,57.94,58.05,139871.0,55.9674,55.9867,55.8613,55.9674,139871.0
2024-04-16 13:35:00,58.06,58.09,58.02,58.05,48998.0,55.977,56.006,55.9385,55.9674,48998.0
2024-04-16 13:40:00,58.05,58.13,58.05,58.11,40179.0,55.9674,56.0445,55.9674,56.0252,40179.0
2024-04-16 13:45:00,58.11,58.13,58.04,58.04,37439.0,56.0252,56.0445,55.9578,55.9578,37439.0
2024-04-16 13:50:00,58.04,58.11,57.99,58.09,103776.0,55.9578,56.0252,55.9095,56.006,103776.0
2024-04-16 13:55:00,58.09,58.11,58.03,58.07,73492.0,56.006,56.0252,55.9481,55.9867,73492.0
2024-04-16 14:00:00,58.06,58.1,58.02,58.1,103263.0,55.977,56.0156,55.9385,56.0156,103263.0
2024-04-16 14:05:00,58.1,58.23,58.07,58.22,91784.0,56.0156,56.1409,55.9867,56.1313,91784.0
2024-04-16 14:10:00,58.21,58.24,58.13,58.14,50447.0,56.1217,56.1506,56.0445,56.0542,50447.0
2024-04-16 14:15:00,58.13,58.14,58.02,58.04,127361.0,56.0445,56.0542,55.9385,55.9578,127361.0
2024-04-16 14:20:00,58.04,58.05,57.96,58.01,52517.0,55.9578,55.9674,55.8806,55.9288,52517.0
2024-04-16 14:25:00,58.01,58.07,57.93,57.96,62321.0,55.9288,55.9867,55.8517,55.8806,62321.0
2024-04-16 14:30:00,57.96,58.04,57.94,58.03,69424.0,55.8806,55.9578,55.8613,55.9481,69424.0
2024-04-16 14:35:00,58.03,58.04,57.98,57.99,44386.0,55.9481,55.9578,55.8999,55.9095,44386.0
2024-04-16 14:40:00,58.0,58.04,57.99,58.03,56293.0,55.9192,55.9578,55.9095,55.9481,56293.0
2024-04-16 14:45:00,58.03,58.06,58.0,58.03,42663.0,55.9481,55.977,55.9192,55.9481,42663.0
2024-04-16 14:50:00,58.02,58.14,58.02,58.12,42436.0,55.9385,56.0542,55.9385,56.0349,42436.0
2024-04-16 14:55:00,58.12,58.2,58.1,58.2,58039.0,56.0349,56.112,56.0156,56.112,58039.0
2024-04-16 15:00:00,58.2,58.21,58.13,58.17,57803.0,56.112,56.1217,56.0445,56.0831,57803.0
2024-04-16 15:05:00,58.16,58.19,58.14,58.15,64807.0,56.0734,56.1024,56.0542,56.0638,64807.0
2024-04-16 15:10:00,58.15,58.17,58.13,58.14,95887.0,56.0638,56.0831,56.0445,56.0542,95887.0
2024-04-16 15:15:00,58.14,58.15,58.07,58.12,70162.0,56.0542,56.0638,55.9867,56.0349,70162.0
2024-04-16 15:20:00,58.12,58.18,58.11,58.17,53048.0,56.0349,56.0927,56.0252,56.0831,53048.0
2024-04-16 15:25:00,58.17,58.22,58.15,58.22,139983.0,56.0831,56.1313,56.0638,56.1313,139983.0
2024-04-16 15:30:00,58.22,58.22,58.0,58.01,135154.0,56.1313,56.1313,55.9192,55.9288,135154.0
2024-04-16 15:35:00,58.02,58.08,57.99,58.02,115877.0,55.9385,55.9963,55.9095,55.9385,115877.0
2024-04-16 15:40:00,58.02,58.1,58.0,58.07,153833.0,55.9385,56.0156,55.9192,55.9867,153833.0
2024-04-16 15:45:00,58.07,58.15,58.06,58.15,106707.0,55.9867,56.0638,55.977,56.0638,106707.0
2024-04-16 15:50:00,58.14,58.18,58.1,58.18,352878.0,56.0542,56.0927,56.0156,56.0927,352878.0
2024-04-16 15:55:00,58.18,58.19,58.01,58.05,1110047.0,56.0927,56.1024,55.9288,55.9674,1110047.0
2024-04-17 09:30:00,58.28,58.43,58.15,58.31,611845.0,56.1891,56.3338,56.0638,56.2181,611845.0
2024-04-17 09:35:00,58.32,58.43,58.29,58.3,266810.0,56.2277,56.3338,56.1988,56.2084,266810.0
2024-04-17 09:40:00,58.3,58.33,58.25,58.29,301050.0,56.2084,56.2373,56.1602,56.1988,301050.0
2024-04-17 09:45:00,58.29,58.34,58.23,58.28,56962.0,56.1988,56.247,56.1409,56.1891,56962.0
2024-04-17 09:50:00,58.29,58.36,58.27,58.3,137439.0,56.1988,56.2663,56.1795,56.2084,137439.0
2024-04-17 09:55:00,58.3,58.33,58.28,58.29,123345.0,56.2084,56.2373,56.1891,56.1988,123345.0
2024-04-17 10:00:00,58.29,58.33,58.25,58.29,185716.0,56.1988,56.2373,56.1602,56.1988,185716.0
2024-04-17 10:05:00,58.29,58.34,58.28,58.33,109261.0,56.1988,56.247,56.1891,56.2373,109261.0
2024-04-17 10:10:00,58.32,58.36,58.31,58.34,133901.0,56.2277,56.2663,56.2181,56.247,133901.0
2024-04-17 10:15:00,58.34,58.36,58.31,58.33,114263.0,56.247,56.2663,56.2181,56.2373,114263.0
2024-04-17 10:20:00,58.33,58.36,58.3,58.34,98054.0,56.2373,56.2663,56.2084,56.247,98054.0
2024-04-17 10:25:00,58.34,58.36,58.28,58.28,76329.0,56.247,56.2663,56.1891,56.1891,76329.0
2024-04-17 10:30:00,58.28,58.35,58.28,58.34,127994.0,56.1891,56.2566,56.1891,56.247,127994.0
2024-04-17 10:35:00,58.33,58.34,58.28,58.3,132935.0,56.2373,56.247,56.1891,56.2084,132935.0
2024-04-17 10:40:00,58.3,58.33,58.27,58.29,124329.0,56.2084,56.2373,56.1795,56.1988,124329.0
2024-04-17 10:45:00,58.28,58.29,58.26,58.27,67355.0,56.1891,56.1988,56.1699,56.1795,67355.0
2024-04-17 10:50:00,58.27,58.3,58.25,58.27,134220.0,56.1795,56.2084,56.1602,56.1795,134220.0
2024-04-17 10:55:00,58.28,58.32,58.27,58.3,72231.0,56.1891,56.2277,56.1795,56.2084,72231.0
2024-04-17 11:00:00,58.31,58.33,58.28,58.31,91738.0,56.2181,56.2373,56.1891,56.2181,91738.0
2024-04-17 11:05:00,58.3,58.31,58.23,58.26,128302.0,56.2084,56.2181,56.1409,56.1699,128302.0
2024-04-17 11:10:00,58.25,58.26,58.22,58.23,78848.0,56.1602,56.1699,56.1313,56.1409,78848.0
2024-04-17 11:15:00,58.23,58.26,58.21,58.25,82505.0,56.1409,56.1699,56.1217,56.1602,82505.0
2024-04-17 11:20:00,58.25,58.25,58.2,58.21,78099.0,56.1602,56.1602,56.112,56.1217,78099.0
2024-04-17 11:25:00,58.21,58.22,58.14,58.16,205337.0,56.1217,56.1313,56.0542,56.0734,205337.0
2024-04-17 11:30:00,58.16,58.16,58.1,58.16,137492.0,56.0734,56.0734,56.0156,56.0734,137492.0
2024-04-17 11:35:00,58.16,58.21,58.14,58.2,99481.0,56.0734,56.1217,56.0542,56.112,99481.0
2024-04-17 11:40:00,58.2,58.25,58.17,58.23,55241.0,56.112,56.1602,56.0831,56.1409,55241.0
2024-04-17 11:45:00,58.22,58.23,58.17,58.19,68938.0,56.1313,56.1409,56.0831,56.1024,68938.0
2024-04-17 11:50:00,58.19,58.25,58.18,58.25,40521.0,56.1024,56.1602,56.0927,56.1602,40521.0
2024-04-17 11:55:00,58.25,58.26,58.19,58.21,123780.0,56.1602,56.1699,56.1024,56.1217,123780.0
2024-04-17 12:00:00,58.21,58.24,58.2,58.22,34545.0,56.1217,56.1506,56.112,56.1313,34545.0
2024-04-17 12:05:00,58.21,58.23,58.17,58.23,92018.0,56.1217,56.1409,56.0831,56.1409,92018.0
2024-04-17 12:10:00,58.23,58.25,58.21,58.23,95001.0,56.1409,56.1602,56.1217,56.1409,95001.0
2024-04-17 12:15:00,58.23,58.25,58.22,58.25,66574.0,56.1409,56.1602,56.1313,56.1602,66574.0
2024-04-17 12:20:00,58.25,58.27,58.24,58.27,161983.0,56.1602,56.1795,56.1506,56.1795,161983.0
2024-04-17 12:25:00,58.26,58.31,58.24,58.25,107545.0,56.1699,56.2181,56.1506,56.1602,107545.0
2024-04-17 12:30:00,58.25,58.26,58.2,58.23,102356.0,56.1602,56.1699,56.112,56.1409,102356.0
2024-04-17 12:35:00,58.24,58.26,58.22,58.25,42963.0,56.1506,56.1699,56.1313,56.1602,42963.0
2024-04-17 12:40:00,58.24,58.28,58.24,58.26,37316.0,56.1506,56.1891,56.1506,56.1699,37316.0
2024-04-17 12:45:00,58.25,58.33,58.25,58.33,41284.0,56.1602,56.2373,56.1602,56.2373,41284.0
2024-04-17 12:50:00,58.32,58.34,58.29,58.32,75046.0,56.2277,56.247,56.1988,56.2277,75046.0
2024-04-17 12:55:00,58.32,58.35,58.31,58.34,81140.0,56.2277,56.2566,56.2181,56.247,81140.0
2024-04-17 13:00:00,58.34,58.36,58.31,58.33,88726.0,56.247,56.2663,56.2181,56.2373,88726.0
2024-04-17 13:05:00,58.33,58.33,58.26,58.32,116944.0,56.2373,56.2373,56.1699,56.2277,116944.0
2024-04-17 13:10:00,58.33,58.33,58.28,58.29,58964.0,56.2373,56.2373,56.1891,56.1988,58964.0
2024-04-17 13:15:00,58.29,58.38,58.28,58.35,144280.0,56.1988,56.2856,56.1891,56.2566,144280.0
2024-04-17 13:20:00,58.35,58.43,58.34,58.41,71619.0,56.2566,56.3338,56.247,56.3145,71619.0
2024-04-17 13:25:00,58.41,58.41,58.37,58.39,70597.0,56.3145,56.3145,56.2759,56.2952,70597.0
2024-04-17 13:30:00,58.39,58.42,58.35,58.38,207131.0,56.2952,56.3241,56.2566,56.2856,207131.0
2024-04-17 13:35:00,58.38,58.42,58.36,58.42,204654.0,56.2856,56.3241,56.2663,56.3241,204654.0
2024-04-17 13:40:00,58.41,58.45,58.39,58.45,272575.0,56.3145,56.353,56.2952,56.353,272575.0
2024-04-17 13:45:00,58.44,58.45,58.39,58.42,77483.0,56.3434,56.353,56.2952,56.3241,77483.0
2024-04-17 13:50:00,58.41,58.44,58.39,58.44,65549.0,56.3145,56.3434,56.2952,56.3434,65549.0
2024-04-17 13:55:00,58.44,58.48,58.43,58.47,83645.0,56.3434,56.382,56.3338,56.3723,83645.0
2024-04-17 14:00:00,58.48,58.5,58.43,58.43,120350.0,56.382,56.4013,56.3338,56.3338,120350.0
2024-04-17 14:05:00,58.43,58.46,58.39,58.42,88019.0,56.3338,56.3627,56.2952,56.3241,88019.0
2024-04-17 14:10:00,58.42,58.42,58.36,58.37,36057.0,56.3241,56.3241,56.2663,56.2759,36057.0
2024-04-17 14:15:00,58.38,58.39,58.35,58.38,46234.0,56.2856,56.2952,56.2566,56.2856,46234.0
2024-04-17 14:20:00,58.38,58.38,58.32,58.33,48154.0,56.2856,56.2856,56.2277,56.2373,48154.0
2024-04-17 14:25:00,58.33,58.36,58.3,58.33,61352.0,56.2373,56.2663,56.2084,56.2373,61352.0
2024-04-17 14:30:00,58.33,58.35,58.31,58.35,41626.0,56.2373,56.2566,56.2181,56.2566,41626.0
2024-04-17 14:35:00,58.35,58.41,58.34,58.39,29497.0,56.2566,56.3145,56.247,56.2952,29497.0
2024-04-17 14:40:00,58.4,58.5,58.39,58.49,69645.0,56.3048,56.4013,56.2952,56.3916,69645.0
2024-04-17 14:45:00,58.49,58.5,58.44,58.45,90816.0,56.3916,56.4013,56.3434,56.353,90816.0
2024-04-17 14:50:00,58.45,58.48,58.34,58.38,79072.0,56.353,56.382,56.247,56.2856,79072.0
2024-04-17 14:55:00,58.38,58.41,58.36,58.4,52324.0,56.2856,56.3145,56.2663,56.3048,52324.0
2024-04-17 15:00:00,58.4,58.4,58.34,58.35,66510.0,56.3048,56.3048,56.247,56.2566,66510.0
2024-04-17 15:05:00,58.36,58.38,58.33,58.38,105389.0,56.2663,56.2856,56.2373,56.2856,105389.0
2024-04-17 15:10:00,58.38,58.4,58.36,58.37,108496.0,56.2856,56.3048,56.2663,56.2759,108496.0
2024-04-17 15:15:00,58.38,58.45,58.36,58.43,114146.0,56.2856,56.353,56.2663,56.3338,114146.0
2024-04-17 15:20:00,58.44,58.5,58.43,58.48,58331.0,56.3434,56.4013,56.3338,56.382,58331.0
2024-04-17 15:25:00,58.48,58.49,58.44,58.48,109963.0,56.382,56.3916,56.3434,56.382,109963.0
2024-04-17 15:30:00,58.48,58.5,58.45,58.48,327113.0,56.382,56.4013,56.353,56.382,327113.0
2024-04-17 15:35:00,58.47,58.49,58.45,58.48,152969.0,56.3723,56.3916,56.353,56.382,152969.0
2024-04-17 15:40:00,58.48,58.52,58.46,58.51,203987.0,56.382,56.4205,56.3627,56.4109,203987.0
2024-04-17 15:45:00,58.51,58.54,58.48,58.5,211468.0,56.4109,56.4398,56.382,56.4013,211468.0
2024-04-17 15:50:00,58.5,58.54,58.45,58.53,317346.0,56.4013,56.4398,56.353,56.4302,317346.0
2024-04-17 15:55:00,58.53,58.56,58.48,58.5,837111.0,56.4302,56.4591,56.382,56.4013,837111.0
2024-04-18 09:30:00,58.62,58.76,58.54,58.68,239383.0,56.5169,56.6519,56.4398,56.5748,239383.0
2024-04-18 09:35:00,58.67,58.79,58.63,58.73,81682.0,56.5652,56.6808,56.5266,56.623,81682.0
2024-04-18 09:40:00,58.74,58.77,58.61,58.62,115517.0,56.6326,56.6616,56.5073,56.5169,115517.0
2024-04-18 09:45:00,58.63,58.69,58.6,58.66,92585.0,56.5266,56.5844,56.4977,56.5555,92585.0
2024-04-18 09:50:00,58.67,58.81,58.64,58.81,376266.0,56.5652,56.7001,56.5362,56.7001,376266.0
2024-04-18 09:55:00,58.81,58.85,58.78,58.78,46092.0,56.7001,56.7387,56.6712,56.6712,46092.0
2024-04-18 10:00:00,58.78,58.82,58.69,58.72,129147.0,56.6712,56.7098,56.5844,56.6134,129147.0
2024-04-18 10:05:00,58.72,58.76,58.69,58.72,88511.0,56.6134,56.6519,56.5844,56.6134,88511.0
2024-04-18 10:10:00,58.72,58.75,58.69,58.74,63814.0,56.6134,56.6423,56.5844,56.6326,63814.0
2024-04-18 10:15:00,58.73,58.79,58.73,58.77,55755.0,56.623,56.6808,56.623,56.6616,55755.0
2024-04-18 10:20:00,58.77,58.78,58.74,58.77,86212.0,56.6616,56.6712,56.6326,56.6616,86212.0
2024-04-18 10:25:00,58.77,58.79,58.75,58.79,61594.0,56.6616,56.6808,56.6423,56.6808,61594.0
2024-04-18 10:30:00,58.78,58.79,58.73,58.76,115321.0,56.6712,56.6808,56.623,56.6519,115321.0
2024-04-18 10:35:00,58.75,58.78,58.74,58.76,39224.0,56.6423,56.6712,56.6326,56.6519,39224.0
2024-04-18 10:40:00,58.76,58.77,58.74,58.75,54085.0,56.6519,56.6616,56.6326,56.6423,54085.0
2024-04-18 10:45:00,58.75,58.79,58.73,58.76,52826.0,56.6423,56.6808,56.623,56.6519,52826.0
2024-04-18 10:50:00,58.75,58.78,58.73,58.78,47190.0,56.6423,56.6712,56.623,56.6712,47190.0
2024-04-18 10:55:00,58.78,58.81,58.76,58.78,73945.0,56.6712,56.7001,56.6519,56.6712,73945.0
2024-04-18 11:00:00,58.78,58.82,58.76,58.8,55355.0,56.6712,56.7098,56.6519,56.6905,55355.0
2024-04-18 11:05:00,58.8,58.82,58.76,58.78,60480.0,56.6905,56.7098,56.6519,56.6712,60480.0
2024-04-18 11:10:00,58.78,58.81,58.77,58.8,54831.0,56.6712,56.7001,56.6616,56.6905,54831.0
2024-04-18 11:15:00,58.8,58.83,58.77,58.79,83495.0,56.6905,56.7194,56.6616,56.6808,83495.0
2024-04-18 11:20:00,58.79,58.86,58.78,58.86,107507.0,56.6808,56.7483,56.6712,56.7483,107507.0
2024-04-18 11:25:00,58.86,58.86,58.78,58.8,186881.0,56.7483,56.7483,56.6712,56.6905,186881.0
2024-04-18 11:30:00,58.8,58.8,58.71,58.78,112918.0,56.6905,56.6905,56.6037,56.6712,112918.0
2024-04-18 11:35:00,58.78,58.81,58.77,58.8,87284.0,56.6712,56.7001,56.6616,56.6905,87284.0
2024-04-18 11:40:00,58.8,58.8,58.76,58.78,71373.0,56.6905,56.6905,56.6519,56.6712,71373.0
2024-04-18 11:45:00,58.78,58.8,58.76,58.77,78501.0,56.6712,56.6905,56.6519,56.6616,78501.0
2024-04-18 11:50:00,58.77,58.79,58.76,58.78,33973.0,56.6616,56.6808,56.6519,56.6712,33973.0
2024-04-18 11:55:00,58.78,58.79,58.74,58.75,96782.0,56.6712,56.6808,56.6326,56.6423,96782.0
2024-04-18 12:00:00,58.75,58.8,58.74,58.8,61429.0,56.6423,56.6905,56.6326,56.6905,61429.0
2024-04-18 12:05:00,58.8,58.8,58.76,58.76,67381.0,56.6905,56.6905,56.6519,56.6519,67381.0
2024-04-18 12:10:00,58.77,58.78,58.76,58.77,208613.0,56.6616,56.6712,56.6519,56.6616,208613.0
2024-04-18 12:15:00,58.77,58.82,58.76,58.8,81718.0,56.6616,56.7098,56.6519,56.6905,81718.0
2024-04-18 12:20:00,58.8,58.81,58.75,58.77,63063.0,56.6905,56.7001,56.6423,56.6616,63063.0
2024-04-18 12:25:00,58.76,58.77,58.71,58.73,116714.0,56.6519,56.6616,56.6037,56.623,116714.0
2024-04-18 12:30:00,58.73,58.78,58.73,58.74,74417.0,56.623,56.6712,56.623,56.6326,74417.0
2024-04-18 12:35:00,58.73,58.76,58.73,58.73,53717.0,56.623,56.6519,56.623,56.623,53717.0
2024-04-18 12:40:00,58.73,58.74,58.71,58.74,102334.0,56.623,56.6326,56.6037,56.6326,102334.0
2024-04-18 12:45:00,58.74,58.74,58.71,58.73,72466.0,56.6326,56.6326,56.6037,56.623,72466.0
2024-04-18 12:50:00,58.73,58.74,58.7,58.71,126449.0,56.623,56.6326,56.5941,56.6037,126449.0
2024-04-18 12:55:00,58.72,58.73,58.65,58.69,94623.0,56.6134,56.623,56.5459,56.5844,94623.0
2024-04-18 13:00:00,58.69,58.74,58.69,58.7,27349.0,56.5844,56.6326,56.5844,56.5941,27349.0
2024-04-18 13:05:00,58.7,58.73,58.69,58.72,48849.0,56.5941,56.623,56.5844,56.6134,48849.0
2024-04-18 13:10:00,58.72,58.77,58.71,58.77,42731.0,56.6134,56.6616,56.6037,56.6616,42731.0
2024-04-18 13:15:00,58.76,58.78,58.68,58.72,61126.0,56.6519,56.6712,56.5748,56.6134,61126.0
2024-04-18 13:20:00,58.72,58.74,58.7,58.73,45924.0,56.6134,56.6326,56.5941,56.623,45924.0
2024-04-18 13:25:00,58.72,58.78,58.69,58.77,62849.0,56.6134,56.6712,56.5844,56.6616,62849.0
2024-04-18 13:30:00,58.77,58.78,58.69,58.71,35512.0,56.6616,56.6712,56.5844,56.6037,35512.0
2024-04-18 13:35:00,58.7,58.72,58.67,58.68,43661.0,56.5941,56.6134,56.5652,56.5748,43661.0
2024-04-18 13:40:00,58.68,58.74,58.67,58.72,50342.0,56.5748,56.6326,56.5652,56.6134,50342.0
2024-04-18 13:45:00,58.73,58.76,58.7,58.73,41579.0,56.623,56.6519,56.5941,56.623,41579.0
2024-04-18 13:50:00,58.73,58.73,58.67,58.72,43270.0,56.623,56.623,56.5652,56.6134,43270.0
2024-04-18 13:55:00,58.72,58.76,58.71,58.75,36954.0,56.6134,56.6519,56.6037,56.6423,36954.0
2024-04-18 14:00:00,58.75,58.75,58.7,58.72,89515.0,56.6423,56.6423,56.5941,56.6134,89515.0
2024-04-18 14:05:00,58.72,58.76,58.71,58.73,49937.0,56.6134,56.6519,56.6037,56.623,49937.0
2024-04-18 14:10:00,58.73,58.75,58.7,58.73,70581.0,56.623,56.6423,56.5941,56.623,70581.0
2024-04-18 14:15:00,58.73,58.79,58.73,58.79,36796.0,56.623,56.6808,56.623,56.6808,36796.0
2024-04-18 14:20:00,58.78,58.82,58.77,58.78,55410.0,56.6712,56.7098,56.6616,56.6712,55410.0
2024-04-18 14:25:00,58.79,58.81,58.74,58.76,32590.0,56.6808,56.7001,56.6326,56.6519,32590.0
2024-04-18 14:30:00,58.76,58.77,58.7,58.75,75229.0,56.6519,56.6616,56.5941,56.6423,75229.0
2024-04-18 14:35:00,58.75,58.76,58.72,58.76,45833.0,56.6423,56.6519,56.6134,56.6519,45833.0
2024-04-18 14:40:00,58.75,58.8,58.75,58.79,45849.0,56.6423,56.6905,56.6423,56.6808,45849.0
2024-04-18 14:45:00,58.8,58.82,58.78,58.8,36862.0,56.6905,56.7098,56.6712,56.6905,36862.0
2024-04-18 14:50:00,58.8,58.81,58.78,58.79,76885.0,56.6905,56.7001,56.6712,56.6808,76885.0
2024-04-18 14:55:00,58.79,58.79,58.75,58.75,34265.0,56.6808,56.6808,56.6423,56.6423,34265.0
2024-04-18 15:00:00,58.76,58.8,58.75,58.79,89869.0,56.6519,56.6905,56.6423,56.6808,89869.0
2024-04-18 15:05:00,58.79,58.8,58.78,58.79,57639.0,56.6808,56.6905,56.6712,56.6808,57639.0
2024-04-18 15:10:00,58.78,58.81,58.78,58.8,79405.0,56.6712,56.7001,56.6712,56.6905,79405.0
2024-04-18 15:15:00,58.8,58.82,58.79,58.79,73425.0,56.6905,56.7098,56.6808,56.6808,73425.0
2024-04-18 15:20:00,58.8,58.85,58.78,58.84,75548.0,56.6905,56.7387,56.6712,56.7291,75548.0
2024-04-18 15:25:00,58.83,58.87,58.8,58.85,211280.0,56.7194,56.758,56.6905,56.7387,211280.0
2024-04-18 15:30:00,58.85,58.89,58.85,58.89,84935.0,56.7387,56.7773,56.7387,56.7773,84935.0
2024-04-18 15:35:00,58.89,58.91,58.84,58.85,169629.0,56.7773,56.7965,56.7291,56.7387,169629.0
2024-04-18 15:40:00,58.86,58.92,58.85,58.91,174858.0,56.7483,56.8062,56.7387,56.7965,174858.0
2024-04-18 15:45:00,58.91,58.94,58.89,58.92,329376.0,56.7965,56.8255,56.7773,56.8062,329376.0
2024-04-18 15:50:00,58.92,58.98,58.91,58.94,491845.0,56.8062,56.864,56.7965,56.8255,491845.0
2024-04-18 15:55:00,58.94,58.96,58.86,58.9,899101.0,56.8255,56.8447,56.7483,56.7869,899101.0
2024-04-19 09:30:00,59.1,59.18,59.0,59.08,1044068.0,56.9797,57.0569,56.8833,56.9604,1044068.0
2024-04-19 09:35:00,59.08,59.1,58.99,59.09,130476.0,56.9604,56.9797,56.8737,56.9701,130476.0
2024-04-19 09:40:00,59.09,59.13,59.06,59.11,84360.0,56.9701,57.0086,56.9412,56.9894,84360.0
2024-04-19 09:45:00,59.13,59.16,59.06,59.07,94620.0,57.0086,57.0376,56.9412,56.9508,94620.0
2024-04-19 09:50:00,59.07,59.12,59.05,59.1,75182.0,56.9508,56.999,56.9315,56.9797,75182.0
2024-04-19 09:55:00,59.1,59.15,59.09,59.13,56158.0,56.9797,57.0279,56.9701,57.0086,56158.0
2024-04-19 10:00:00,59.13,59.15,59.09,59.13,67202.0,57.0086,57.0279,56.9701,57.0086,67202.0
2024-04-19 10:05:00,59.13,59.17,59.11,59.15,59717.0,57.0086,57.0472,56.9894,57.0279,59717.0
2024-04-19 10:10:00,59.16,59.28,59.14,59.27,224285.0,57.0376,57.1533,57.0183,57.1436,224285.0
2024-04-19 10:15:00,59.28,59.35,59.27,59.35,166860.0,57.1533,57.2208,57.1436,57.2208,166860.0
2024-04-19 10:20:00,59.35,59.46,59.34,59.43,154684.0,57.2208,57.3268,57.2111,57.2979,154684.0
2024-04-19 10:25:00,59.44,59.61,59.41,59.6,214631.0,57.3075,57.4714,57.2786,57.4618,214631.0
2024-04-19 10:30:00,59.61,59.61,59.46,59.47,124858.0,57.4714,57.4714,57.3268,57.3365,124858.0
2024-04-19 10:35:00,59.48,59.52,59.43,59.44,174053.0,57.3461,57.3847,57.2979,57.3075,174053.0
2024-04-19 10:40:00,59.44,59.44,59.37,59.42,147657.0,57.3075,57.3075,57.24,57.2882,147657.0
2024-04-19 10:45:00,59.43,59.43,59.33,59.34,103398.0,57.2979,57.2979,57.2015,57.2111,103398.0
2024-04-19 10:50:00,59.34,59.37,59.32,59.36,44722.0,57.2111,57.24,57.1918,57.2304,44722.0
2024-04-19 10:55:00,59.36,59.38,59.33,59.34,80180.0,57.2304,57.2497,57.2015,57.2111,80180.0
2024-04-19 11:00:00,59.34,59.35,59.29,59.35,186171.0,57.2111,57.2208,57.1629,57.2208,186171.0
2024-04-19 11:05:00,59.34,59.49,59.31,59.47,211628.0,57.2111,57.3557,57.1822,57.3365,211628.0
2024-04-19 11:10:00,59.48,59.48,59.44,59.47,65100.0,57.3461,57.3461,57.3075,57.3365,65100.0
2024-04-19 11:15:00,59.47,59.54,59.46,59.52,110217.0,57.3365,57.4039,57.3268,57.3847,110217.0
2024-04-19 11:20:00,59.52,59.57,59.48,59.55,69919.0,57.3847,57.4329,57.3461,57.4136,69919.0
2024-04-19 11:25:00,59.55,59.56,59.52,59.55,71927.0,57.4136,57.4232,57.3847,57.4136,71927.0
2024-04-19 11:30:00,59.54,59.55,59.48,59.51,140513.0,57.4039,57.4136,57.3461,57.375,140513.0
2024-04-19 11:35:00,59.51,59.56,59.51,59.54,156182.0,57.375,57.4232,57.375,57.4039,156182.0
2024-04-19 11:40:00,59.55,59.55,59.52,59.55,79965.0,57.4136,57.4136,57.3847,57.4136,79965.0
2024-04-19 11:45:00,59.55,59.58,59.52,59.54,93378.0,57.4136,57.4425,57.3847,57.4039,93378.0
2024-04-19 11:50:00,59.54,59.62,59.54,59.61,83841.0,57.4039,57.4811,57.4039,57.4714,83841.0
2024-04-19 11:55:00,59.61,59.61,59.54,59.55,87558.0,57.4714,57.4714,57.4039,57.4136,87558.0
2024-04-19 12:00:00,59.54,59.57,59.51,59.55,188403.0,57.4039,57.4329,57.375,57.4136,188403.0
2024-04-19 12:05:00,59.55,59.6,59.53,59.6,89164.0,57.4136,57.4618,57.3943,57.4618,89164.0
2024-04-19 12:10:00,59.6,59.6,59.52,59.53,58852.0,57.4618,57.4618,57.3847,57.3943,58852.0
2024-04-19 12:15:00,59.53,59.55,59.48,59.49,93290.0,57.3943,57.4136,57.3461,57.3557,93290.0
2024-04-19 12:20:00,59.48,59.52,59.48,59.5,57507.0,57.3461,57.3847,57.3461,57.3654,57507.0
2024-04-19 12:25:00,59.51,59.6,59.5,59.56,123924.0,57.375,57.4618,57.3654,57.4232,123924.0
2024-04-19 12:30:00,59.55,59.56,59.52,59.56,121900.0,57.4136,57.4232,57.3847,57.4232,121900.0
2024-04-19 12:35:00,59.56,59.57,59.54,59.55,76633.0,57.4232,57.4329,57.4039,57.4136,76633.0
2024-04-19 12:40:00,59.55,59.59,59.53,59.56,108425.0,57.4136,57.4521,57.3943,57.4232,108425.0
2024-04-19 12:45:00,59.57,59.65,59.56,59.65,145449.0,57.4329,57.51,57.4232,57.51,145449.0
2024-04-19 12:50:00,59.65,59.72,59.63,59.66,89680.0,57.51,57.5775,57.4907,57.5196,89680.0
2024-04-19 12:55:00,59.65,59.72,59.62,59.7,68572.0,57.51,57.5775,57.4811,57.5582,68572.0
2024-04-19 13:00:00,59.7,59.72,59.67,59.71,48975.0,57.5582,57.5775,57.5293,57.5678,48975.0
2024-04-19 13:05:00,59.71,59.74,59.69,59.72,65681.0,57.5678,57.5968,57.5486,57.5775,65681.0
2024-04-19 13:10:00,59.71,59.75,59.64,59.66,72710.0,57.5678,57.6064,57.5004,57.5196,72710.0
2024-04-19 13:15:00,59.66,59.71,59.63,59.7,75052.0,57.5196,57.5678,57.4907,57.5582,75052.0
2024-04-19 13:20:00,59.69,59.71,59.67,59.69,70530.0,57.5486,57.5678,57.5293,57.5486,70530.0
2024-04-19 13:25:00,59.69,59.72,59.64,59.65,77025.0,57.5486,57.5775,57.5004,57.51,77025.0
2024-04-19 13:30:00,59.65,59.68,59.64,59.65,41932.0,57.51,57.5389,57.5004,57.51,41932.0
2024-04-19 13:35:00,59.65,59.65,59.6,59.62,38993.0,57.51,57.51,57.4618,57.4811,38993.0
2024-04-19 13:40:00,59.62,59.66,59.61,59.64,26222.0,57.4811,57.5196,57.4714,57.5004,26222.0
2024-04-19 13:45:00,59.64,59.68,59.63,59.64,51676.0,57.5004,57.5389,57.4907,57.5004,51676.0
2024-04-19 13:50:00,59.65,59.73,59.64,59.71,61740.0,57.51,57.5871,57.5004,57.5678,61740.0
2024-04-19 13:55:00,59.71,59.71,59.64,59.67,56764.0,57.5678,57.5678,57.5004,57.5293,56764.0
2024-04-19 14:00:00,59.67,59.67,59.6,59.64,71642.0,57.5293,57.5293,57.4618,57.5004,71642.0
2024-04-19 14:05:00,59.64,59.71,59.63,59.7,153487.0,57.5004,57.5678,57.4907,57.5582,153487.0
2024-04-19 14:10:00,59.7,59.74,59.67,59.72,346687.0,57.5582,57.5968,57.5293,57.5775,346687.0
2024-04-19 14:15:00,59.72,59.82,59.69,59.8,531035.0,57.5775,57.6739,57.5486,57.6546,531035.0
2024-04-19 14:20:00,59.8,59.91,59.79,59.91,147274.0,57.6546,57.7607,57.645,57.7607,147274.0
2024-04-19 14:25:00,59.91,59.97,59.86,59.94,187252.0,57.7607,57.8185,57.7125,57.7896,187252.0
2024-04-19 14:30:00,59.95,59.99,59.94,59.97,271014.0,57.7992,57.8378,57.7896,57.8185,271014.0
2024-04-19 14:35:00,59.97,60.04,59.96,59.99,373087.0,57.8185,57.886,57.8089,57.8378,373087.0
2024-04-19 14:40:00,60.0,60.04,59.95,60.03,239897.0,57.8474,57.886,57.7992,57.8764,239897.0
2024-04-19 14:45:00,60.03,60.12,60.02,60.09,400541.0,57.8764,57.9631,57.8667,57.9342,400541.0
2024-04-19 14:50:00,60.09,60.13,60.06,60.11,261064.0,57.9342,57.9728,57.9053,57.9535,261064.0
2024-04-19 14:55:00,60.11,60.19,60.1,60.19,165448.0,57.9535,58.0306,57.9438,58.0306,165448.0
2024-04-19 15:00:00,60.18,60.31,60.18,60.3,446051.0,58.021,58.1463,58.021,58.1367,446051.0
2024-04-19 15:05:00,60.3,60.31,60.21,60.21,334294.0,58.1367,58.1463,58.0499,58.0499,334294.0
2024-04-19 15:10:00,60.21,60.29,60.16,60.26,236988.0,58.0499,58.127,58.0017,58.0981,236988.0
2024-04-19 15:15:00,60.26,60.28,60.22,60.25,214468.0,58.0981,58.1174,58.0595,58.0885,214468.0
2024-04-19 15:20:00,60.26,60.28,60.24,60.26,180539.0,58.0981,58.1174,58.0788,58.0981,180539.0
2024-04-19 15:25:00,60.26,60.33,60.25,60.32,175315.0,58.0981,58.1656,58.0885,58.156,175315.0
2024-04-19 15:30:00,60.32,60.36,60.28,60.34,145242.0,58.156,58.1945,58.1174,58.1752,145242.0
2024-04-19 15:35:00,60.34,60.34,60.23,60.24,263271.0,58.1752,58.1752,58.0692,58.0788,263271.0
2024-04-19 15:40:00,60.24,60.25,60.14,60.22,225411.0,58.0788,58.0885,57.9824,58.0595,225411.0
2024-04-19 15:45:00,60.22,60.25,60.15,60.16,319869.0,58.0595,58.0885,57.9921,58.0017,319869.0
2024-04-19 15:50:00,60.15,60.23,60.11,60.22,427412.0,57.9921,58.0692,57.9535,58.0595,427412.0
2024-04-19 15:55:00,60.22,60.24,60.14,60.17,1329811.0,58.0595,58.0788,57.9824,58.0113,1329811.0
2024-04-22 09:30:00,60.14,60.28,59.94,60.03,400939.0,57.9824,58.1174,57.7896,57.8764,400939.0
2024-04-22 09:35:00,60.02,60.04,59.84,59.91,118303.0,57.8667,57.886,57.6932,57.7607,118303.0
2024-04-22 09:40:00,59.91,59.91,59.81,59.83,65978.0,57.7607,57.7607,57.6643,57.6835,65978.0
2024-04-22 09:45:00,59.83,59.84,59.71,59.74,138964.0,57.6835,57.6932,57.5678,57.5968,138964.0
2024-04-22 09:50:00,59.75,59.84,59.73,59.84,91077.0,57.6064,57.6932,57.5871,57.6932,91077.0
2024-04-22 09:55:00,59.84,59.93,59.83,59.92,176825.0,57.6932,57.7799,57.6835,57.7703,176825.0
2024-04-22 10:00:00,59.92,59.94,59.82,59.88,143740.0,57.7703,57.7896,57.6739,57.7317,143740.0
2024-04-22 10:05:00,59.88,59.98,59.87,59.97,195609.0,57.7317,57.8282,57.7221,57.8185,195609.0
2024-04-22 10:10:00,59.97,59.99,59.91,59.93,112645.0,57.8185,57.8378,57.7607,57.7799,112645.0
2024-04-22 10:15:00,59.93,59.93,59.88,59.92,115569.0,57.7799,57.7799,57.7317,57.7703,115569.0
2024-04-22 10:20:00,59.93,60.05,59.91,60.04,146421.0,57.7799,57.8956,57.7607,57.886,146421.0
2024-04-22 10:25:00,60.04,60.09,60.02,60.05,137620.0,57.886,57.9342,57.8667,57.8956,137620.0
2024-04-22 10:30:00,60.04,60.14,60.0,60.07,138289.0,57.886,57.9824,57.8474,57.9149,138289.0
2024-04-22 10:35:00,60.07,60.08,59.99,60.04,140890.0,57.9149,57.9246,57.8378,57.886,140890.0
2024-04-22 10:40:00,60.03,60.08,59.98,60.08,76156.0,57.8764,57.9246,57.8282,57.9246,76156.0
2024-04-22 10:45:00,60.08,60.15,60.06,60.1,68799.0,57.9246,57.9921,57.9053,57.9438,68799.0
2024-04-22 10:50:00,60.1,60.13,60.06,60.08,64680.0,57.9438,57.9728,57.9053,57.9246,64680.0
2024-04-22 10:55:00,60.08,60.09,60.05,60.07,39255.0,57.9246,57.9342,57.8956,57.9149,39255.0
2024-04-22 11:00:00,60.07,60.1,60.01,60.02,59237.0,57.9149,57.9438,57.8571,57.8667,59237.0
2024-04-22 11:05:00,60.02,60.07,60.01,60.07,38652.0,57.8667,57.9149,57.8571,57.9149,38652.0
2024-04-22 11:10:00,60.07,60.12,60.06,60.12,61059.0,57.9149,57.9631,57.9053,57.9631,61059.0
2024-04-22 11:15:00,60.12,60.15,60.06,60.12,86476.0,57.9631,57.9921,57.9053,57.9631,86476.0
2024-04-22 11:20:00,60.12,60.14,60.09,60.12,66409.0,57.9631,57.9824,57.9342,57.9631,66409.0
2024-04-22 11:25:00,60.12,60.12,60.08,60.1,135646.0,57.9631,57.9631,57.9246,57.9438,135646.0
2024-04-22 11:30:00,60.1,60.13,60.04,60.05,69962.0,57.9438,57.9728,57.886,57.8956,69962.0
2024-04-22 11:35:00,60.04,60.1,60.02,60.05,49732.0,57.886,57.9438,57.8667,57.8956,49732.0
2024-04-22 11:40:00,60.05,60.09,60.04,60.09,79314.0,57.8956,57.9342,57.886,57.9342,79314.0
2024-04-22 11:45:00,60.09,60.11,60.08,60.09,50433.0,57.9342,57.9535,57.9246,57.9342,50433.0
2024-04-22 11:50:00,60.09,60.14,60.08,60.13,46012.0,57.9342,57.9824,57.9246,57.9728,46012.0
2024-04-22 11:55:00,60.13,60.18,60.12,60.18,67834.0,57.9728,58.021,57.9631,58.021,67834.0
2024-04-22 12:00:00,60.18,60.19,60.14,60.15,69278.0,58.021,58.0306,57.9824,57.9921,69278.0
2024-04-22 12:05:00,60.16,60.22,60.15,60.21,55709.0,58.0017,58.0595,57.9921,58.0499,55709.0
2024-04-22 12:10:00,60.2,60.22,60.19,60.2,71602.0,58.0403,58.0595,58.0306,58.0403,71602.0
2024-04-22 12:15:00,60.21,60.25,60.21,60.23,47624.0,58.0499,58.0885,58.0499,58.0692,47624.0
2024-04-22 12:20:00,60.22,60.28,60.21,60.27,82029.0,58.0595,58.1174,58.0499,58.1077,82029.0
2024-04-22 12:25:00,60.28,60.28,60.24,60.28,51566.0,58.1174,58.1174,58.0788,58.1174,51566.0
2024-04-22 12:30:00,60.28,60.31,60.26,60.31,72918.0,58.1174,58.1463,58.0981,58.1463,72918.0
2024-04-22 12:35:00,60.3,60.35,60.29,60.34,89389.0,58.1367,58.1849,58.127,58.1752,89389.0
2024-04-22 12:40:00,60.35,60.37,60.33,60.36,36171.0,58.1849,58.2042,58.1656,58.1945,36171.0
2024-04-22 12:45:00,60.37,60.4,60.34,60.35,55493.0,58.2042,58.2331,58.1752,58.1849,55493.0
2024-04-22 12:50:00,60.35,60.38,60.28,60.28,44875.0,58.1849,58.2138,58.1174,58.1174,44875.0
2024-04-22 12:55:00,60.28,60.35,60.27,60.35,70130.0,58.1174,58.1849,58.1077,58.1849,70130.0
2024-04-22 13:00:00,60.35,60.37,60.32,60.35,49106.0,58.1849,58.2042,58.156,58.1849,49106.0
2024-04-22 13:05:00,60.35,60.37,60.34,60.36,46085.0,58.1849,58.2042,58.1752,58.1945,46085.0
2024-04-22 13:10:00,60.37,60.38,60.34,60.36,56219.0,58.2042,58.2138,58.1752,58.1945,56219.0
2024-04-22 13:15:00,60.36,60.37,60.33,60.35,56552.0,58.1945,58.2042,58.1656,58.1849,56552.0
2024-04-22 13:20:00,60.35,60.38,60.31,60.36,60038.0,58.1849,58.2138,58.1463,58.1945,60038.0
2024-04-22 13:25:00,60.35,60.42,60.35,60.42,103739.0,58.1849,58.2524,58.1849,58.2524,103739.0
2024-04-22 13:30:00,60.43,60.43,60.38,60.41,59276.0,58.262,58.262,58.2138,58.2427,59276.0
2024-04-22 13:35:00,60.42,60.45,60.4,60.45,57891.0,58.2524,58.2813,58.2331,58.2813,57891.0
2024-04-22 13:40:00,60.45,60.46,60.44,60.45,39522.0,58.2813,58.2909,58.2717,58.2813,39522.0
2024-04-22 13:45:00,60.46,60.55,60.45,60.55,132002.0,58.2909,58.3777,58.2813,58.3777,132002.0
2024-04-22 13:50:00,60.55,60.63,60.54,60.58,116722.0,58.3777,58.4548,58.3681,58.4066,116722.0
2024-04-22 13:55:00,60.57,60.6,60.54,60.54,177784.0,58.397,58.4259,58.3681,58.3681,177784.0
2024-04-22 14:00:00,60.55,60.6,60.54,60.57,130599.0,58.3777,58.4259,58.3681,58.397,130599.0
2024-04-22 14:05:00,60.58,60.6,60.56,60.59,106286.0,58.4066,58.4259,58.3873,58.4163,106286.0
2024-04-22 14:10:00,60.58,60.59,60.54,60.55,111574.0,58.4066,58.4163,58.3681,58.3777,111574.0
2024-04-22 14:15:00,60.55,60.59,60.54,60.58,96136.0,58.3777,58.4163,58.3681,58.4066,96136.0
2024-04-22 14:20:00,60.58,60.59,60.57,60.59,116378.0,58.4066,58.4163,58.397,58.4163,116378.0
2024-04-22 14:25:00,60.59,60.61,60.55,60.55,120081.0,58.4163,58.4356,58.3777,58.3777,120081.0
2024-04-22 14:30:00,60.56,60.58,60.54,60.55,53897.0,58.3873,58.4066,58.3681,58.3777,53897.0
2024-04-22 14:35:00,60.54,60.56,60.53,60.55,93135.0,58.3681,58.3873,58.3584,58.3777,93135.0
2024-04-22 14:40:00,60.55,60.58,60.52,60.57,334182.0,58.3777,58.4066,58.3488,58.397,334182.0
2024-04-22 14:45:00,60.57,60.58,60.5,60.5,218596.0,58.397,58.4066,58.3295,58.3295,218596.0
2024-04-22 14:50:00,60.51,60.51,60.46,60.46,136791.0,58.3391,58.3391,58.2909,58.2909,136791.0
2024-04-22 14:55:00,60.46,60.54,60.45,60.54,277370.0,58.2909,58.3681,58.2813,58.3681,277370.0
2024-04-22 15:00:00,60.54,60.54,60.48,60.48,163802.0,58.3681,58.3681,58.3102,58.3102,163802.0
2024-04-22 15:05:00,60.49,60.51,60.48,60.48,77578.0,58.3199,58.3391,58.3102,58.3102,77578.0
2024-04-22 15:10:00,60.48,60.53,60.48,60.52,138163.0,58.3102,58.3584,58.3102,58.3488,138163.0
2024-04-22 15:15:00,60.52,60.53,60.5,60.51,81028.0,58.3488,58.3584,58.3295,58.3391,81028.0
2024-04-22 15:20:00,60.51,60.52,60.49,60.51,121116.0,58.3391,58.3488,58.3199,58.3391,121116.0
2024-04-22 15:25:00,60.51,60.51,60.47,60.5,128370.0,58.3391,58.3391,58.3006,58.3295,128370.0
2024-04-22 15:30:00,60.5,60.5,60.38,60.39,106975.0,58.3295,58.3295,58.2138,58.2234,106975.0
2024-04-22 15:35:00,60.38,60.39,60.31,60.33,64351.0,58.2138,58.2234,58.1463,58.1656,64351.0
2024-04-22 15:40:00,60.34,60.38,60.32,60.38,123055.0,58.1752,58.2138,58.156,58.2138,123055.0
2024-04-22 15:45:00,60.37,60.41,60.35,60.4,164497.0,58.2042,58.2427,58.1849,58.2331,164497.0
2024-04-22 15:50:00,60.4,60.48,60.39,60.47,384407.0,58.2331,58.3102,58.2234,58.3006,384407.0
2024-04-22 15:55:00,60.47,60.57,60.45,60.56,989901.0,58.3006,58.397,58.2813,58.3873,989901.0
2024-04-23 09:30:00,60.53,60.54,60.25,60.36,365488.0,58.3584,58.3681,58.0885,58.1945,365488.0
2024-04-23 09:35:00,60.35,60.45,60.33,60.42,95239.0,58.1849,58.2813,58.1656,58.2524,95239.0
2024-04-23 09:40:00,60.43,60.48,60.37,60.4,41624.0,58.262,58.3102,58.2042,58.2331,41624.0
2024-04-23 09:45:00,60.4,60.48,60.38,60.48,67652.0,58.2331,58.3102,58.2138,58.3102,67652.0
2024-04-23 09:50:00,60.48,60.49,60.36,60.42,106457.0,58.3102,58.3199,58.1945,58.2524,106457.0
2024-04-23 09:55:00,60.42,60.48,60.34,60.39,140154.0,58.2524,58.3102,58.1752,58.2234,140154.0
2024-04-23 10:00:00,60.4,60.42,60.3,60.31,114036.0,58.2331,58.2524,58.1367,58.1463,114036.0
2024-04-23 10:05:00,60.31,60.34,60.21,60.23,140844.0,58.1463,58.1752,58.0499,58.0692,140844.0
2024-04-23 10:10:00,60.23,60.23,60.13,60.17,175533.0,58.0692,58.0692,57.9728,58.0113,175533.0
2024-04-23 10:15:00,60.18,60.26,60.14,60.25,98870.0,58.021,58.0981,57.9824,58.0885,98870.0
2024-04-23 10:20:00,60.25,60.25,60.14,60.19,113000.0,58.0885,58.0885,57.9824,58.0306,113000.0
2024-04-23 10:25:00,60.19,60.26,60.17,60.23,161003.0,58.0306,58.0981,58.0113,58.0692,161003.0
2024-04-23 10:30:00,60.23,60.29,60.21,60.27,153645.0,58.0692,58.127,58.0499,58.1077,153645.0
2024-04-23 10:35:00,60.27,60.37,60.26,60.36,105240.0,58.1077,58.2042,58.0981,58.1945,105240.0
2024-04-23 10:40:00,60.37,60.42,60.34,60.38,113193.0,58.2042,58.2524,58.1752,58.2138,113193.0
2024-04-23 10:45:00,60.38,60.52,60.37,60.52,75020.0,58.2138,58.3488,58.2042,58.3488,75020.0
2024-04-23 10:50:00,60.52,60.53,60.41,60.41,111343.0,58.3488,58.3584,58.2427,58.2427,111343.0
2024-04-23 10:55:00,60.41,60.41,60.35,60.37,54278.0,58.2427,58.2427,58.1849,58.2042,54278.0
2024-04-23 11:00:00,60.37,60.39,60.34,60.37,105168.0,58.2042,58.2234,58.1752,58.2042,105168.0
2024-04-23 11:05:00,60.37,60.39,60.31,60.32,47861.0,58.2042,58.2234,58.1463,58.156,47861.0
2024-04-23 11:10:00,60.31,60.41,60.31,60.4,66992.0,58.1463,58.2427,58.1463,58.2331,66992.0
2024-04-23 11:15:00,60.41,60.41,60.34,60.35,121260.0,58.2427,58.2427,58.1752,58.1849,121260.0
2024-04-23 11:20:00,60.35,60.36,60.27,60.29,77878.0,58.1849,58.1945,58.1077,58.127,77878.0
2024-04-23 11:25:00,60.29,60.34,60.27,60.32,62702.0,58.127,58.1752,58.1077,58.156,62702.0
2024-04-23 11:30:00,60.33,60.34,60.29,60.33,45918.0,58.1656,58.1752,58.127,58.1656,45918.0
2024-04-23 11:35:00,60.33,60.33,60.24,60.27,63784.0,58.1656,58.1656,58.0788,58.1077,63784.0
2024-04-23 11:40:00,60.27,60.28,60.17,60.18,61893.0,58.1077,58.1174,58.0113,58.021,61893.0
2024-04-23 11:45:00,60.18,60.22,60.13,60.22,78929.0,58.021,58.0595,57.9728,58.0595,78929.0
2024-04-23 11:50:00,60.22,60.26,60.21,60.23,89212.0,58.0595,58.0981,58.0499,58.0692,89212.0
2024-04-23 11:55:00,60.23,60.26,60.21,60.22,54834.0,58.0692,58.0981,58.0499,58.0595,54834.0
2024-04-23 12:00:00,60.22,60.22,60.16,60.22,49937.0,58.0595,58.0595,58.0017,58.0595,49937.0
2024-04-23 12:05:00,60.22,60.28,60.21,60.27,45219.0,58.0595,58.1174,58.0499,58.1077,45219.0
2024-04-23 12:10:00,60.27,60.28,60.21,60.26,44344.0,58.1077,58.1174,58.0499,58.0981,44344.0
2024-04-23 12:15:00,60.25,60.35,60.25,60.3,2189408.0,58.0885,58.1849,58.0885,58.1367,2189408.0
2024-04-23 12:20:00,60.3,60.36,60.29,60.33,65721.0,58.1367,58.1945,58.127,58.1656,65721.0
2024-04-23 12:25:00,60.32,60.38,60.31,60.35,71459.0,58.156,58.2138,58.1463,58.1849,71459.0
2024-04-23 12:30:00,60.34,60.42,60.34,60.41,84217.0,58.1752,58.2524,58.1752,58.2427,84217.0
2024-04-23 12:35:00,60.41,60.42,60.37,60.41,73743.0,58.2427,58.2524,58.2042,58.2427,73743.0
2024-04-23 12:40:00,60.41,60.47,60.41,60.46,42171.0,58.2427,58.3006,58.2427,58.2909,42171.0
2024-04-23 12:45:00,60.46,60.47,60.43,60.46,68258.0,58.2909,58.3006,58.262,58.2909,68258.0
2024-04-23 12:50:00,60.46,60.51,60.45,60.5,69802.0,58.2909,58.3391,58.2813,58.3295,69802.0
2024-04-23 12:55:00,60.5,60.53,60.46,60.48,101380.0,58.3295,58.3584,58.2909,58.3102,101380.0
2024-04-23 13:00:00,60.48,60.53,60.46,60.53,121446.0,58.3102,58.3584,58.2909,58.3584,121446.0
2024-04-23 13:05:00,60.52,60.53,60.51,60.53,28457.0,58.3488,58.3584,58.3391,58.3584,28457.0
2024-04-23 13:10:00,60.53,60.54,60.45,60.48,73334.0,58.3584,58.3681,58.2813,58.3102,73334.0
2024-04-23 13:15:00,60.48,60.51,60.46,60.47,50094.0,58.3102,58.3391,58.2909,58.3006,50094.0
2024-04-23 13:20:00,60.48,60.51,60.46,60.48,28407.0,58.3102,58.3391,58.2909,58.3102,28407.0
2024-04-23 13:25:00,60.48,60.54,60.48,60.54,54957.0,58.3102,58.3681,58.3102,58.3681,54957.0
2024-04-23 13:30:00,60.54,60.54,60.51,60.53,41048.0,58.3681,58.3681,58.3391,58.3584,41048.0
2024-04-23 13:35:00,60.53,60.53,60.49,60.52,42948.0,58.3584,58.3584,58.3199,58.3488,42948.0
2024-04-23 13:40:00,60.53,60.56,60.5,60.55,54441.0,58.3584,58.3873,58.3295,58.3777,54441.0
2024-04-23 13:45:00,60.55,60.58,60.54,60.55,38949.0,58.3777,58.4066,58.3681,58.3777,38949.0
2024-04-23 13:50:00,60.56,60.59,60.55,60.55,33399.0,58.3873,58.4163,58.3777,58.3777,33399.0
2024-04-23 13:55:00,60.56,60.6,60.55,60.6,54963.0,58.3873,58.4259,58.3777,58.4259,54963.0
2024-04-23 14:00:00,60.59,60.63,60.59,60.62,63295.0,58.4163,58.4548,58.4163,58.4452,63295.0
2024-04-23 14:05:00,60.62,60.62,60.6,60.6,34099.0,58.4452,58.4452,58.4259,58.4259,34099.0
2024-04-23 14:10:00,60.61,60.63,60.58,60.62,40121.0,58.4356,58.4548,58.4066,58.4452,40121.0
2024-04-23 14:15:00,60.62,60.65,60.6,60.62,55774.0,58.4452,58.4741,58.4259,58.4452,55774.0
2024-04-23 14:20:00,60.63,60.64,60.61,60.63,40797.0,58.4548,58.4645,58.4356,58.4548,40797.0
2024-04-23 14:25:00,60.63,60.65,60.62,60.64,72315.0,58.4548,58.4741,58.4452,58.4645,72315.0
2024-04-23 14:30:00,60.65,60.67,60.63,60.64,69451.0,58.4741,58.4934,58.4548,58.4645,69451.0
2024-04-23 14:35:00,60.63,60.64,60.6,60.62,67655.0,58.4548,58.4645,58.4259,58.4452,67655.0
2024-04-23 14:40:00,60.62,60.66,60.61,60.65,155374.0,58.4452,58.4838,58.4356,58.4741,155374.0
2024-04-23 14:45:00,60.64,60.65,60.62,60.63,97018.0,58.4645,58.4741,58.4452,58.4548,97018.0
2024-04-23 14:50:00,60.63,60.63,60.59,60.6,144783.0,58.4548,58.4548,58.4163,58.4259,144783.0
2024-04-23 14:55:00,60.6,60.62,60.58,60.62,77265.0,58.4259,58.4452,58.4066,58.4452,77265.0
2024-04-23 15:00:00,60.62,60.63,60.58,60.61,119942.0,58.4452,58.4548,58.4066,58.4356,119942.0
2024-04-23 15:05:00,60.61,60.63,60.6,60.63,94569.0,58.4356,58.4548,58.4259,58.4548,94569.0
2024-04-23 15:10:00,60.63,60.68,60.58,60.64,177769.0,58.4548,58.503,58.4066,58.4645,177769.0
2024-04-23 15:15:00,60.65,60.65,60.57,60.59,69993.0,58.4741,58.4741,58.397,58.4163,69993.0
2024-04-23 15:20:00,60.6,60.6,60.53,60.59,118327.0,58.4259,58.4259,58.3584,58.4163,118327.0
2024-04-23 15:25:00,60.58,60.6,60.58,60.59,66597.0,58.4066,58.4259,58.4066,58.4163,66597.0
2024-04-23 15:30:00,60.6,60.61,60.56,60.6,159327.0,58.4259,58.4356,58.3873,58.4259,159327.0
2024-04-23 15:35:00,60.6,60.63,60.59,60.61,86973.0,58.4259,58.4548,58.4163,58.4356,86973.0
2024-04-23 15:40:00,60.6,60.63,60.59,60.61,103793.0,58.4259,58.4548,58.4163,58.4356,103793.0
2024-04-23 15:45:00,60.61,60.61,60.57,60.61,189812.0,58.4356,58.4356,58.397,58.4356,189812.0
2024-04-23 15:50:00,60.61,60.63,60.53,60.61,267703.0,58.4356,58.4548,58.3584,58.4356,267703.0
2024-04-23 15:55:00,60.61,60.67,60.59,60.64,666532.0,58.4356,58.4934,58.4163,58.4645,666532.0
2024-04-24 09:30:00,60.32,60.34,60.03,60.1,341226.0,58.156,58.1752,57.8764,57.9438,341226.0
2024-04-24 09:35:00,60.09,60.1,59.84,59.99,143023.0,57.9342,57.9438,57.6932,57.8378,143023.0
2024-04-24 09:40:00,60.0,60.27,59.98,60.23,94463.0,57.8474,58.1077,57.8282,58.0692,94463.0
2024-04-24 09:45:00,60.24,60.34,60.15,60.2,214600.0,58.0788,58.1752,57.9921,58.0403,214600.0
2024-04-24 09:50:00,60.21,60.31,60.2,60.29,181792.0,58.0499,58.1463,58.0403,58.127,181792.0
2024-04-24 09:55:00,60.3,60.45,60.29,60.44,86896.0,58.1367,58.2813,58.127,58.2717,86896.0
2024-04-24 10:00:00,60.45,60.55,60.43,60.52,149646.0,58.2813,58.3777,58.262,58.3488,149646.0
2024-04-24 10:05:00,60.52,60.61,60.51,60.6,118379.0,58.3488,58.4356,58.3391,58.4259,118379.0
2024-04-24 10:10:00,60.6,60.63,60.57,60.59,55904.0,58.4259,58.4548,58.397,58.4163,55904.0
2024-04-24 10:15:00,60.6,60.69,60.53,60.69,148647.0,58.4259,58.5127,58.3584,58.5127,148647.0
2024-04-24 10:20:00,60.69,60.73,60.66,60.69,171580.0,58.5127,58.5512,58.4838,58.5127,171580.0
2024-04-24 10:25:00,60.69,60.75,60.68,60.69,161526.0,58.5127,58.5705,58.503,58.5127,161526.0
2024-04-24 10:30:00,60.69,60.73,60.64,60.68,153236.0,58.5127,58.5512,58.4645,58.503,153236.0
2024-04-24 10:35:00,60.68,60.83,60.67,60.81,163708.0,58.503,58.6477,58.4934,58.6284,163708.0
2024-04-24 10:40:00,60.81,60.82,60.73,60.76,139529.0,58.6284,58.638,58.5512,58.5802,139529.0
2024-04-24 10:45:00,60.76,60.88,60.74,60.8,110711.0,58.5802,58.6959,58.5609,58.6187,110711.0
2024-04-24 10:50:00,60.81,60.83,60.76,60.78,87146.0,58.6284,58.6477,58.5802,58.5995,87146.0
2024-04-24 10:55:00,60.78,60.85,60.76,60.84,112732.0,58.5995,58.6669,58.5802,58.6573,112732.0
2024-04-24 11:00:00,60.85,60.91,60.83,60.89,102466.0,58.6669,58.7248,58.6477,58.7055,102466.0
2024-04-24 11:05:00,60.89,60.9,60.82,60.85,57365.0,58.7055,58.7151,58.638,58.6669,57365.0
2024-04-24 11:10:00,60.86,60.91,60.85,60.89,98541.0,58.6766,58.7248,58.6669,58.7055,98541.0
2024-04-24 11:15:00,60.89,60.94,60.82,60.84,118908.0,58.7055,58.7537,58.638,58.6573,118908.0
2024-04-24 11:20:00,60.84,60.92,60.83,60.84,97551.0,58.6573,58.7344,58.6477,58.6573,97551.0
2024-04-24 11:25:00,60.84,60.9,60.83,60.89,126332.0,58.6573,58.7151,58.6477,58.7055,126332.0
2024-04-24 11:30:00,60.88,60.89,60.84,60.89,58826.0,58.6959,58.7055,58.6573,58.7055,58826.0
2024-04-24 11:35:00,60.89,60.96,60.87,60.96,71553.0,58.7055,58.773,58.6862,58.773,71553.0
2024-04-24 11:40:00,60.95,61.08,60.95,61.04,328537.0,58.7634,58.8887,58.7634,58.8501,328537.0
2024-04-24 11:45:00,61.04,61.12,61.03,61.12,229894.0,58.8501,58.9273,58.8405,58.9273,229894.0
2024-04-24 11:50:00,61.12,61.23,61.1,61.15,177977.0,58.9273,59.0333,58.908,58.9562,177977.0
2024-04-24 11:55:00,61.15,61.17,61.12,61.16,99070.0,58.9562,58.9755,58.9273,58.9658,99070.0
2024-04-24 12:00:00,61.16,61.24,61.16,61.21,157703.0,58.9658,59.043,58.9658,59.014,157703.0
2024-04-24 12:05:00,61.21,61.26,61.18,61.23,114228.0,59.014,59.0622,58.9851,59.0333,114228.0
2024-04-24 12:10:00,61.23,61.23,61.16,61.19,163165.0,59.0333,59.0333,58.9658,58.9947,163165.0
2024-04-24 12:15:00,61.2,61.24,61.17,61.22,62968.0,59.0044,59.043,58.9755,59.0237,62968.0
2024-04-24 12:20:00,61.21,61.25,61.21,61.23,42851.0,59.014,59.0526,59.014,59.0333,42851.0
2024-04-24 12:25:00,61.23,61.32,61.22,61.32,103276.0,59.0333,59.1201,59.0237,59.1201,103276.0
2024-04-24 12:30:00,61.32,61.34,61.27,61.3,172041.0,59.1201,59.1394,59.0719,59.1008,172041.0
2024-04-24 12:35:00,61.3,61.35,61.27,61.35,132891.0,59.1008,59.149,59.0719,59.149,132891.0
2024-04-24 12:40:00,61.34,61.36,61.28,61.34,65118.0,59.1394,59.1586,59.0815,59.1394,65118.0
2024-04-24 12:45:00,61.35,61.35,61.27,61.28,96175.0,59.149,59.149,59.0719,59.0815,96175.0
2024-04-24 12:50:00,61.28,61.3,61.26,61.28,38411.0,59.0815,59.1008,59.0622,59.0815,38411.0
2024-04-24 12:55:00,61.28,61.31,61.17,61.18,76949.0,59.0815,59.1104,58.9755,58.9851,76949.0
2024-04-24 13:00:00,61.18,61.21,61.14,61.14,73481.0,58.9851,59.014,58.9465,58.9465,73481.0
2024-04-24 13:05:00,61.15,61.32,61.14,61.3,266769.0,58.9562,59.1201,58.9465,59.1008,266769.0
2024-04-24 13:10:00,61.3,61.32,61.24,61.27,1152604.0,59.1008,59.1201,59.043,59.0719,1152604.0
2024-04-24 13:15:00,61.27,61.32,61.24,61.3,90886.0,59.0719,59.1201,59.043,59.1008,90886.0
2024-04-24 13:20:00,61.3,61.33,61.27,61.33,82643.0,59.1008,59.1297,59.0719,59.1297,82643.0
2024-04-24 13:25:00,61.33,61.37,61.32,61.35,86924.0,59.1297,59.1683,59.1201,59.149,86924.0
2024-04-24 13:30:00,61.34,61.36,61.32,61.35,94136.0,59.1394,59.1586,59.1201,59.149,94136.0
2024-04-24 13:35:00,61.35,61.39,61.33,61.34,61705.0,59.149,59.1876,59.1297,59.1394,61705.0
2024-04-24 13:40:00,61.35,61.39,61.34,61.35,56397.0,59.149,59.1876,59.1394,59.149,56397.0
2024-04-24 13:45:00,61.35,61.39,61.33,61.38,74794.0,59.149,59.1876,59.1297,59.1779,74794.0
2024-04-24 13:50:00,61.38,61.42,61.37,61.38,61315.0,59.1779,59.2165,59.1683,59.1779,61315.0
2024-04-24 13:55:00,61.38,61.48,61.37,61.47,111582.0,59.1779,59.2743,59.1683,59.2647,111582.0
2024-04-24 14:00:00,61.47,61.49,61.43,61.45,140207.0,59.2647,59.284,59.2261,59.2454,140207.0
2024-04-24 14:05:00,61.45,61.48,61.43,61.47,87853.0,59.2454,59.2743,59.2261,59.2647,87853.0
2024-04-24 14:10:00,61.47,61.48,61.43,61.45,74449.0,59.2647,59.2743,59.2261,59.2454,74449.0
2024-04-24 14:15:00,61.44,61.46,61.42,61.45,71652.0,59.2358,59.2551,59.2165,59.2454,71652.0
2024-04-24 14:20:00,61.45,61.48,61.44,61.46,63243.0,59.2454,59.2743,59.2358,59.2551,63243.0
2024-04-24 14:25:00,61.45,61.48,61.44,61.48,81358.0,59.2454,59.2743,59.2358,59.2743,81358.0
2024-04-24 14:30:00,61.48,61.48,61.44,61.48,78857.0,59.2743,59.2743,59.2358,59.2743,78857.0
2024-04-24 14:35:00,61.48,61.54,61.46,61.49,275126.0,59.2743,59.3322,59.2551,59.284,275126.0
2024-04-24 14:40:00,61.48,61.5,61.48,61.5,87261.0,59.2743,59.2936,59.2743,59.2936,87261.0
2024-04-24 14:45:00,61.49,61.5,61.44,61.44,99006.0,59.284,59.2936,59.2358,59.2358,99006.0
2024-04-24 14:50:00,61.45,61.46,61.39,61.45,158606.0,59.2454,59.2551,59.1876,59.2454,158606.0
2024-04-24 14:55:00,61.44,61.47,61.43,61.45,138493.0,59.2358,59.2647,59.2261,59.2454,138493.0
2024-04-24 15:00:00,61.44,61.47,61.41,61.45,142158.0,59.2358,59.2647,59.2069,59.2454,142158.0
2024-04-24 15:05:00,61.45,61.47,61.42,61.46,169181.0,59.2454,59.2647,59.2165,59.2551,169181.0
2024-04-24 15:10:00,61.45,61.47,61.44,61.47,102543.0,59.2454,59.2647,59.2358,59.2647,102543.0
2024-04-24 15:15:00,61.47,61.54,61.45,61.48,969742.0,59.2647,59.3322,59.2454,59.2743,969742.0
2024-04-24 15:20:00,61.49,61.6,61.47,61.59,191619.0,59.284,59.39,59.2647,59.3804,191619.0
2024-04-24 15:25:00,61.59,61.65,61.58,61.62,144593.0,59.3804,59.4382,59.3708,59.4093,144593.0
2024-04-24 15:30:00,61.63,61.64,61.56,61.57,217535.0,59.419,59.4286,59.3515,59.3611,217535.0
2024-04-24 15:35:00,61.57,61.65,61.55,61.61,342466.0,59.3611,59.4382,59.3418,59.3997,342466.0
2024-04-24 15:40:00,61.6,61.62,61.56,61.57,370549.0,59.39,59.4093,59.3515,59.3611,370549.0
2024-04-24 15:45:00,61.57,61.61,61.51,61.55,505689.0,59.3611,59.3997,59.3033,59.3418,505689.0
2024-04-24 15:50:00,61.55,61.62,61.51,61.56,763963.0,59.3418,59.4093,59.3033,59.3515,763963.0
2024-04-24 15:55:00,61.56,61.61,61.52,61.55,1849844.0,59.3515,59.3997,59.3129,59.3418,1849844.0
2024-04-25 09:30:00,61.87,62.59,61.67,62.51,1153264.0,59.6503,60.3445,59.4575,60.2674,1153264.0
2024-04-25 09:35:00,62.51,62.53,62.23,62.25,454964.0,60.2674,60.2867,59.9974,60.0167,454964.0
2024-04-25 09:40:00,62.24,62.34,62.09,62.23,317563.0,60.0071,60.1035,59.8625,59.9974,317563.0
2024-04-25 09:45:00,62.23,62.37,62.16,62.32,385956.0,59.9974,60.1324,59.9299,60.0842,385956.0
2024-04-25 09:50:00,62.31,62.34,62.12,62.23,389206.0,60.0746,60.1035,59.8914,59.9974,389206.0
2024-04-25 09:55:00,62.23,62.25,61.86,61.91,290869.0,59.9974,60.0167,59.6407,59.6889,290869.0
2024-04-25 10:00:00,61.91,61.98,61.81,61.91,367632.0,59.6889,59.7564,59.5925,59.6889,367632.0
2024-04-25 10:05:00,61.91,61.95,61.83,61.85,294185.0,59.6889,59.7275,59.6118,59.6311,294185.0
2024-04-25 10:10:00,61.85,61.93,61.74,61.92,425821.0,59.6311,59.7082,59.525,59.6986,425821.0
2024-04-25 10:15:00,61.93,61.95,61.86,61.93,248930.0,59.7082,59.7275,59.6407,59.7082,248930.0
2024-04-25 10:20:00,61.92,61.97,61.85,61.86,271882.0,59.6986,59.7468,59.6311,59.6407,271882.0
2024-04-25 10:25:00,61.86,61.86,61.68,61.71,457712.0,59.6407,59.6407,59.4672,59.4961,457712.0
2024-04-25 10:30:00,61.71,61.85,61.66,61.85,118052.0,59.4961,59.6311,59.4479,59.6311,118052.0
2024-04-25 10:35:00,61.84,61.92,61.76,61.78,104324.0,59.6214,59.6986,59.5443,59.5636,104324.0
2024-04-25 10:40:00,61.78,61.85,61.77,61.83,198071.0,59.5636,59.6311,59.5539,59.6118,198071.0
2024-04-25 10:45:00,61.84,61.94,61.81,61.85,188348.0,59.6214,59.7178,59.5925,59.6311,188348.0
2024-04-25 10:50:00,61.85,61.93,61.84,61.88,144821.0,59.6311,59.7082,59.6214,59.66,144821.0
2024-04-25 10:55:00,61.88,61.95,61.87,61.89,110921.0,59.66,59.7275,59.6503,59.6696,110921.0
2024-04-25 11:00:00,61.89,61.9,61.77,61.81,185960.0,59.6696,59.6793,59.5539,59.5925,185960.0
2024-04-25 11:05:00,61.82,61.83,61.75,61.82,212558.0,59.6021,59.6118,59.5347,59.6021,212558.0
2024-04-25 11:10:00,61.83,61.83,61.72,61.74,200565.0,59.6118,59.6118,59.5057,59.525,200565.0
2024-04-25 11:15:00,61.74,61.77,61.64,61.73,132537.0,59.525,59.5539,59.4286,59.5154,132537.0
2024-04-25 11:20:00,61.73,61.8,61.69,61.79,85603.0,59.5154,59.5829,59.4768,59.5732,85603.0
2024-04-25 11:25:00,61.8,61.83,61.55,61.59,119071.0,59.5829,59.6118,59.3418,59.3804,119071.0
2024-04-25 11:30:00,61.58,61.66,61.58,61.6,93078.0,59.3708,59.4479,59.3708,59.39,93078.0
2024-04-25 11:35:00,61.61,61.72,61.6,61.72,75799.0,59.3997,59.5057,59.39,59.5057,75799.0
2024-04-25 11:40:00,61.72,61.76,61.68,61.72,115147.0,59.5057,59.5443,59.4672,59.5057,115147.0
2024-04-25 11:45:00,61.72,61.76,61.7,61.71,58779.0,59.5057,59.5443,59.4864,59.4961,58779.0
2024-04-25 11:50:00,61.71,61.8,61.71,61.8,50501.0,59.4961,59.5829,59.4961,59.5829,50501.0
2024-04-25 11:55:00,61.8,61.89,61.78,61.89,100146.0,59.5829,59.6696,59.5636,59.6696,100146.0
2024-04-25 12:00:00,61.88,61.91,61.77,61.84,76907.0,59.66,59.6889,59.5539,59.6214,76907.0
2024-04-25 12:05:00,61.84,61.84,61.76,61.82,91675.0,59.6214,59.6214,59.5443,59.6021,91675.0
2024-04-25 12:10:00,61.82,61.84,61.77,61.8,52336.0,59.6021,59.6214,59.5539,59.5829,52336.0
2024-04-25 12:15:00,61.8,61.84,61.79,61.83,31072.0,59.5829,59.6214,59.5732,59.6118,31072.0
2024-04-25 12:20:00,61.82,61.87,61.79,61.85,44118.0,59.6021,59.6503,59.5732,59.6311,44118.0
2024-04-25 12:25:00,61.85,61.91,61.82,61.9,50335.0,59.6311,59.6889,59.6021,59.6793,50335.0
2024-04-25 12:30:00,61.89,61.93,61.86,61.93,35019.0,59.6696,59.7082,59.6407,59.7082,35019.0
2024-04-25 12:35:00,61.93,61.97,61.91,61.94,60104.0,59.7082,59.7468,59.6889,59.7178,60104.0
2024-04-25 12:40:00,61.94,61.99,61.93,61.95,75950.0,59.7178,59.766,59.7082,59.7275,75950.0
2024-04-25 12:45:00,61.94,61.98,61.92,61.95,46273.0,59.7178,59.7564,59.6986,59.7275,46273.0
2024-04-25 12:50:00,61.95,61.96,61.9,61.91,57621.0,59.7275,59.7371,59.6793,59.6889,57621.0
2024-04-25 12:55:00,61.91,61.97,61.9,61.96,66769.0,59.6889,59.7468,59.6793,59.7371,66769.0
2024-04-25 13:00:00,61.96,61.96,61.9,61.94,63685.0,59.7371,59.7371,59.6793,59.7178,63685.0
2024-04-25 13:05:00,61.94,61.94,61.88,61.88,41257.0,59.7178,59.7178,59.66,59.66,41257.0
2024-04-25 13:10:00,61.88,61.92,61.86,61.92,144610.0,59.66,59.6986,59.6407,59.6986,144610.0
2024-04-25 13:15:00,61.92,61.92,61.85,61.89,39456.0,59.6986,59.6986,59.6311,59.6696,39456.0
2024-04-25 13:20:00,61.89,61.89,61.78,61.8,59353.0,59.6696,59.6696,59.5636,59.5829,59353.0
2024-04-25 13:25:00,61.8,61.86,61.79,61.86,47160.0,59.5829,59.6407,59.5732,59.6407,47160.0
2024-04-25 13:30:00,61.85,61.92,61.85,61.91,68178.0,59.6311,59.6986,59.6311,59.6889,68178.0
2024-04-25 13:35:00,61.92,61.94,61.87,61.92,57198.0,59.6986,59.7178,59.6503,59.6986,57198.0
2024-04-25 13:40:00,61.92,61.97,61.9,61.95,41524.0,59.6986,59.7468,59.6793,59.7275,41524.0
2024-04-25 13:45:00,61.94,61.97,61.92,61.94,53908.0,59.7178,59.7468,59.6986,59.7178,53908.0
2024-04-25 13:50:00,61.94,61.98,61.92,61.97,48793.0,59.7178,59.7564,59.6986,59.7468,48793.0
2024-04-25 13:55:00,61.98,62.0,61.97,62.0,57668.0,59.7564,59.7757,59.7468,59.7757,57668.0
2024-04-25 14:00:00,62.0,62.0,61.89,61.91,94556.0,59.7757,59.7757,59.6696,59.6889,94556.0
2024-04-25 14:05:00,61.91,61.92,61.89,61.92,39108.0,59.6889,59.6986,59.6696,59.6986,39108.0
2024-04-25 14:10:00,61.92,61.94,61.89,61.92,37453.0,59.6986,59.7178,59.6696,59.6986,37453.0
2024-04-25 14:15:00,61.92,61.93,61.76,61.78,265505.0,59.6986,59.7082,59.5443,59.5636,265505.0
2024-04-25 14:20:00,61.77,61.8,61.69,61.7,159126.0,59.5539,59.5829,59.4768,59.4864,159126.0
2024-04-25 14:25:00,61.7,61.7,61.57,61.58,474870.0,59.4864,59.4864,59.3611,59.3708,474870.0
2024-04-25 14:30:00,61.58,61.65,61.54,61.61,315201.0,59.3708,59.4382,59.3322,59.3997,315201.0
2024-04-25 14:35:00,61.6,61.6,61.41,61.41,222963.0,59.39,59.39,59.2069,59.2069,222963.0
2024-04-25 14:40:00,61.42,61.51,61.37,61.48,389722.0,59.2165,59.3033,59.1683,59.2743,389722.0
2024-04-25 14:45:00,61.48,61.51,61.46,61.47,75545.0,59.2743,59.3033,59.2551,59.2647,75545.0
2024-04-25 14:50:00,61.47,61.59,61.46,61.59,330148.0,59.2647,59.3804,59.2551,59.3804,330148.0
2024-04-25 14:55:00,61.59,61.6,61.54,61.57,136151.0,59.3804,59.39,59.3322,59.3611,136151.0
2024-04-25 15:00:00,61.57,61.67,61.52,61.66,119013.0,59.3611,59.4575,59.3129,59.4479,119013.0
2024-04-25 15:05:00,61.66,61.68,61.64,61.68,62023.0,59.4479,59.4672,59.4286,59.4672,62023.0
2024-04-25 15:10:00,61.68,61.72,61.67,61.69,101169.0,59.4672,59.5057,59.4575,59.4768,101169.0
2024-04-25 15:15:00,61.68,61.75,61.68,61.73,72913.0,59.4672,59.5347,59.4672,59.5154,72913.0
2024-04-25 15:20:00,61.73,61.77,61.64,61.65,216452.0,59.5154,59.5539,59.4286,59.4382,216452.0
2024-04-25 15:25:00,61.65,61.76,61.64,61.76,132119.0,59.4382,59.5443,59.4286,59.5443,132119.0
2024-04-25 15:30:00,61.76,61.81,61.73,61.76,128530.0,59.5443,59.5925,59.5154,59.5443,128530.0
2024-04-25 15:35:00,61.75,61.78,61.71,61.78,149659.0,59.5347,59.5636,59.4961,59.5636,149659.0
2024-04-25 15:40:00,61.78,61.79,61.68,61.76,290420.0,59.5636,59.5732,59.4672,59.5443,290420.0
2024-04-25 15:45:00,61.76,61.78,61.71,61.74,155876.0,59.5443,59.5636,59.4961,59.525,155876.0
2024-04-25 15:50:00,61.73,61.78,61.69,61.75,215182.0,59.5154,59.5636,59.4768,59.5347,215182.0
2024-04-25 15:55:00,61.75,61.81,61.72,61.75,827952.0,59.5347,59.5925,59.5057,59.5347,827952.0
2024-04-26 09:30:00,61.55,61.7,61.35,61.66,349994.0,59.3418,59.4864,59.149,59.4479,349994.0
2024-04-26 09:35:00,61.67,61.79,61.66,61.75,129578.0,59.4575,59.5732,59.4479,59.5347,129578.0
2024-04-26 09:40:00,61.76,61.82,61.71,61.74,139856.0,59.5443,59.6021,59.4961,59.525,139856.0
2024-04-26 09:45:00,61.73,61.82,61.73,61.8,94982.0,59.5154,59.6021,59.5154,59.5829,94982.0
2024-04-26 09:50:00,61.8,61.91,61.77,61.9,77864.0,59.5829,59.6889,59.5539,59.6793,77864.0
2024-04-26 09:55:00,61.9,61.91,61.8,61.86,65008.0,59.6793,59.6889,59.5829,59.6407,65008.0
2024-04-26 10:00:00,61.86,61.93,61.85,61.91,132479.0,59.6407,59.7082,59.6311,59.6889,132479.0
2024-04-26 10:05:00,61.91,61.91,61.79,61.8,91222.0,59.6889,59.6889,59.5732,59.5829,91222.0
2024-04-26 10:10:00,61.81,61.84,61.73,61.75,98295.0,59.5925,59.6214,59.5154,59.5347,98295.0
2024-04-26 10:15:00,61.75,61.77,61.63,61.65,181839.0,59.5347,59.5539,59.419,59.4382,181839.0
2024-04-26 10:20:00,61.65,61.75,61.64,61.75,56990.0,59.4382,59.5347,59.4286,59.5347,56990.0
2024-04-26 10:25:00,61.75,61.89,61.74,61.86,81787.0,59.5347,59.6696,59.525,59.6407,81787.0
2024-04-26 10:30:00,61.86,61.88,61.81,61.85,74021.0,59.6407,59.66,59.5925,59.6311,74021.0
2024-04-26 10:35:00,61.84,61.86,61.81,61.85,58233.0,59.6214,59.6407,59.5925,59.6311,58233.0
2024-04-26 10:40:00,61.85,61.85,61.77,61.78,81576.0,59.6311,59.6311,59.5539,59.5636,81576.0
2024-04-26 10:45:00,61.78,61.82,61.75,61.79,61948.0,59.5636,59.6021,59.5347,59.5732,61948.0
2024-04-26 10:50:00,61.79,61.85,61.77,61.81,51094.0,59.5732,59.6311,59.5539,59.5925,51094.0
2024-04-26 10:55:00,61.8,61.81,61.75,61.78,43116.0,59.5829,59.5925,59.5347,59.5636,43116.0
2024-04-26 11:00:00,61.79,61.79,61.68,61.7,49057.0,59.5732,59.5732,59.4672,59.4864,49057.0
2024-04-26 11:05:00,61.7,61.71,61.64,61.65,42150.0,59.4864,59.4961,59.4286,59.4382,42150.0
2024-04-26 11:10:00,61.66,61.7,61.64,61.66,46071.0,59.4479,59.4864,59.4286,59.4479,46071.0
2024-04-26 11:15:00,61.67,61.7,61.64,61.69,56501.0,59.4575,59.4864,59.4286,59.4768,56501.0
2024-04-26 11:20:00,61.7,61.7,61.61,61.62,45006.0,59.4864,59.4864,59.3997,59.4093,45006.0
2024-04-26 11:25:00,61.62,61.67,61.6,61.67,29750.0,59.4093,59.4575,59.39,59.4575,29750.0
2024-04-26 11:30:00,61.66,61.71,61.65,61.71,43238.0,59.4479,59.4961,59.4382,59.4961,43238.0
2024-04-26 11:35:00,61.7,61.72,61.68,61.71,42438.0,59.4864,59.5057,59.4672,59.4961,42438.0
2024-04-26 11:40:00,61.7,61.72,61.66,61.72,52008.0,59.4864,59.5057,59.4479,59.5057,52008.0
2024-04-26 11:45:00,61.72,61.75,61.71,61.73,27818.0,59.5057,59.5347,59.4961,59.5154,27818.0
2024-04-26 11:50:00,61.74,61.76,61.73,61.75,46688.0,59.525,59.5443,59.5154,59.5347,46688.0
2024-04-26 11:55:00,61.75,61.75,61.72,61.73,33424.0,59.5347,59.5347,59.5057,59.5154,33424.0
2024-04-26 12:00:00,61.72,61.75,61.69,61.74,24956.0,59.5057,59.5347,59.4768,59.525,24956.0
2024-04-26 12:05:00,61.74,61.75,61.72,61.75,24699.0,59.525,59.5347,59.5057,59.5347,24699.0
2024-04-26 12:10:00,61.75,61.78,61.73,61.77,49996.0,59.5347,59.5636,59.5154,59.5539,49996.0
2024-04-26 12:15:00,61.77,61.8,61.75,61.78,48158.0,59.5539,59.5829,59.5347,59.5636,48158.0
2024-04-26 12:20:00,61.78,61.79,61.76,61.76,55265.0,59.5636,59.5732,59.5443,59.5443,55265.0
2024-04-26 12:25:00,61.77,61.8,61.76,61.79,34633.0,59.5539,59.5829,59.5443,59.5732,34633.0
2024-04-26 12:30:00,61.79,61.79,61.77,61.78,41981.0,59.5732,59.5732,59.5539,59.5636,41981.0
2024-04-26 12:35:00,61.78,61.79,61.74,61.77,35793.0,59.5636,59.5732,59.525,59.5539,35793.0
2024-04-26 12:40:00,61.77,61.78,61.74,61.76,39842.0,59.5539,59.5636,59.525,59.5443,39842.0
2024-04-26 12:45:00,61.75,61.8,61.75,61.8,36052.0,59.5347,59.5829,59.5347,59.5829,36052.0
2024-04-26 12:50:00,61.8,61.82,61.79,61.82,25515.0,59.5829,59.6021,59.5732,59.6021,25515.0
2024-04-26 12:55:00,61.82,61.84,61.81,61.83,82800.0,59.6021,59.6214,59.5925,59.6118,82800.0
2024-04-26 13:00:00,61.83,61.84,61.76,61.77,58399.0,59.6118,59.6214,59.5443,59.5539,58399.0
2024-04-26 13:05:00,61.77,61.82,61.77,61.78,39125.0,59.5539,59.6021,59.5539,59.5636,39125.0
2024-04-26 13:10:00,61.78,61.81,61.78,61.78,22062.0,59.5636,59.5925,59.5636,59.5636,22062.0
2024-04-26 13:15:00,61.79,61.8,61.77,61.78,79916.0,59.5732,59.5829,59.5539,59.5636,79916.0
2024-04-26 13:20:00,61.78,61.8,61.77,61.79,45014.0,59.5636,59.5829,59.5539,59.5732,45014.0
2024-04-26 13:25:00,61.79,61.79,61.75,61.75,34542.0,59.5732,59.5732,59.5347,59.5347,34542.0
2024-04-26 13:30:00,61.75,61.81,61.74,61.8,38099.0,59.5347,59.5925,59.525,59.5829,38099.0
2024-04-26 13:35:00,61.8,61.88,61.8,61.88,41798.0,59.5829,59.66,59.5829,59.66,41798.0
2024-04-26 13:40:00,61.88,61.88,61.81,61.83,95807.0,59.66,59.66,59.5925,59.6118,95807.0
2024-04-26 13:45:00,61.83,61.86,61.82,61.86,121141.0,59.6118,59.6407,59.6021,59.6407,121141.0
2024-04-26 13:50:00,61.86,61.9,61.84,61.88,55915.0,59.6407,59.6793,59.6214,59.66,55915.0
2024-04-26 13:55:00,61.88,61.88,61.82,61.83,49162.0,59.66,59.66,59.6021,59.6118,49162.0
2024-04-26 14:00:00,61.83,61.88,61.8,61.83,94552.0,59.6118,59.66,59.5829,59.6118,94552.0
2024-04-26 14:05:00,61.83,61.87,61.8,61.85,88640.0,59.6118,59.6503,59.5829,59.6311,88640.0
2024-04-26 14:10:00,61.85,61.85,61.76,61.77,74128.0,59.6311,59.6311,59.5443,59.5539,74128.0
2024-04-26 14:15:00,61.76,61.79,61.75,61.78,74092.0,59.5443,59.5732,59.5347,59.5636,74092.0
2024-04-26 14:20:00,61.78,61.8,61.74,61.75,75834.0,59.5636,59.5829,59.525,59.5347,75834.0
2024-04-26 14:25:00,61.75,61.77,61.73,61.77,72596.0,59.5347,59.5539,59.5154,59.5539,72596.0
2024-04-26 14:30:00,61.76,61.77,61.7,61.75,65221.0,59.5443,59.5539,59.4864,59.5347,65221.0
2024-04-26 14:35:00,61.74,61.81,61.74,61.8,81869.0,59.525,59.5925,59.525,59.5829,81869.0
2024-04-26 14:40:00,61.8,61.86,61.8,61.86,61272.0,59.5829,59.6407,59.5829,59.6407,61272.0
2024-04-26 14:45:00,61.86,61.88,61.85,61.86,96824.0,59.6407,59.66,59.6311,59.6407,96824.0
2024-04-26 14:50:00,61.86,61.86,61.8,61.82,51851.0,59.6407,59.6407,59.5829,59.6021,51851.0
2024-04-26 14:55:00,61.82,61.84,61.8,61.84,57047.0,59.6021,59.6214,59.5829,59.6214,57047.0
2024-04-26 15:00:00,61.84,61.84,61.8,61.84,75228.0,59.6214,59.6214,59.5829,59.6214,75228.0
2024-04-26 15:05:00,61.84,61.85,61.8,61.83,93473.0,59.6214,59.6311,59.5829,59.6118,93473.0
2024-04-26 15:10:00,61.83,61.84,61.79,61.83,86077.0,59.6118,59.6214,59.5732,59.6118,86077.0
2024-04-26 15:15:00,61.82,61.84,61.81,61.84,143761.0,59.6021,59.6214,59.5925,59.6214,143761.0
2024-04-26 15:20:00,61.83,61.89,61.81,61.83,232252.0,59.6118,59.6696,59.5925,59.6118,232252.0
2024-04-26 15:25:00,61.83,61.86,61.82,61.86,74890.0,59.6118,59.6407,59.6021,59.6407,74890.0
2024-04-26 15:30:00,61.86,61.86,61.79,61.8,95745.0,59.6407,59.6407,59.5732,59.5829,95745.0
2024-04-26 15:35:00,61.8,61.85,61.78,61.8,122397.0,59.5829,59.6311,59.5636,59.5829,122397.0
2024-04-26 15:40:00,61.8,61.84,61.78,61.81,157143.0,59.5829,59.6214,59.5636,59.5925,157143.0
2024-04-26 15:45:00,61.8,61.89,61.79,61.86,163670.0,59.5829,59.6696,59.5732,59.6407,163670.0
2024-04-26 15:50:00,61.85,61.87,61.8,61.82,307606.0,59.6311,59.6503,59.5829,59.6021,307606.0
2024-04-26 15:55:00,61.83,61.83,61.72,61.73,709339.0,59.6118,59.6118,59.5057,59.5154,709339.0
2024-04-29 09:30:00,61.92,61.98,61.75,61.84,261342.0,59.6986,59.7564,59.5347,59.6214,261342.0
2024-04-29 09:35:00,61.83,61.88,61.73,61.74,139543.0,59.6118,59.66,59.5154,59.525,139543.0
2024-04-29 09:40:00,61.74,61.79,61.55,61.62,313766.0,59.525,59.5732,59.3418,59.4093,313766.0
2024-04-29 09:45:00,61.62,61.76,61.6,61.76,185594.0,59.4093,59.5443,59.39,59.5443,185594.0
2024-04-29 09:50:00,61.76,61.78,61.66,61.72,142532.0,59.5443,59.5636,59.4479,59.5057,142532.0
2024-04-29 09:55:00,61.73,61.73,61.53,61.55,129423.0,59.5154,59.5154,59.3225,59.3418,129423.0
2024-04-29 10:00:00,61.55,61.67,61.54,61.64,141942.0,59.3418,59.4575,59.3322,59.4286,141942.0
2024-04-29 10:05:00,61.65,61.72,61.6,61.7,120869.0,59.4382,59.5057,59.39,59.4864,120869.0
2024-04-29 10:10:00,61.71,61.75,61.65,61.75,84861.0,59.4961,59.5347,59.4382,59.5347,84861.0
2024-04-29 10:15:00,61.75,61.78,61.63,61.65,103310.0,59.5347,59.5636,59.419,59.4382,103310.0
2024-04-29 10:20:00,61.65,61.71,61.64,61.7,103073.0,59.4382,59.4961,59.4286,59.4864,103073.0
2024-04-29 10:25:00,61.7,61.72,61.66,61.7,72608.0,59.4864,59.5057,59.4479,59.4864,72608.0
2024-04-29 10:30:00,61.69,61.71,61.66,61.69,102498.0,59.4768,59.4961,59.4479,59.4768,102498.0
2024-04-29 10:35:00,61.69,61.75,61.61,61.75,165534.0,59.4768,59.5347,59.3997,59.5347,165534.0
2024-04-29 10:40:00,61.74,61.78,61.72,61.77,159325.0,59.525,59.5636,59.5057,59.5539,159325.0
2024-04-29 10:45:00,61.78,61.82,61.73,61.74,236758.0,59.5636,59.6021,59.5154,59.525,236758.0
2024-04-29 10:50:00,61.74,61.86,61.74,61.85,125468.0,59.525,59.6407,59.525,59.6311,125468.0
2024-04-29 10:55:00,61.85,61.85,61.76,61.79,75725.0,59.6311,59.6311,59.5443,59.5732,75725.0
2024-04-29 11:00:00,61.78,61.82,61.73,61.77,77583.0,59.5636,59.6021,59.5154,59.5539,77583.0
2024-04-29 11:05:00,61.77,61.79,61.74,61.74,51040.0,59.5539,59.5732,59.525,59.525,51040.0
2024-04-29 11:10:00,61.75,61.75,61.68,61.69,91677.0,59.5347,59.5347,59.4672,59.4768,91677.0
2024-04-29 11:15:00,61.7,61.76,61.68,61.73,134877.0,59.4864,59.5443,59.4672,59.5154,134877.0
2024-04-29 11:20:00,61.73,61.81,61.72,61.73,223629.0,59.5154,59.5925,59.5057,59.5154,223629.0
2024-04-29 11:25:00,61.73,61.74,61.69,61.7,74681.0,59.5154,59.525,59.4768,59.4864,74681.0
2024-04-29 11:30:00,61.7,61.73,61.68,61.72,75154.0,59.4864,59.5154,59.4672,59.5057,75154.0
2024-04-29 11:35:00,61.72,61.75,61.71,61.73,60673.0,59.5057,59.5347,59.4961,59.5154,60673.0
2024-04-29 11:40:00,61.73,61.76,61.72,61.73,135140.0,59.5154,59.5443,59.5057,59.5154,135140.0
2024-04-29 11:45:00,61.73,61.75,61.72,61.75,53070.0,59.5154,59.5347,59.5057,59.5347,53070.0
2024-04-29 11:50:00,61.75,61.76,61.72,61.73,103409.0,59.5347,59.5443,59.5057,59.5154,103409.0
2024-04-29 11:55:00,61.73,61.81,61.72,61.8,135189.0,59.5154,59.5925,59.5057,59.5829,135189.0
2024-04-29 12:00:00,61.8,61.88,61.8,61.86,52132.0,59.5829,59.66,59.5829,59.6407,52132.0
2024-04-29 12:05:00,61.86,61.87,61.83,61.87,36601.0,59.6407,59.6503,59.6118,59.6503,36601.0
2024-04-29 12:10:00,61.87,61.9,61.86,61.87,41625.0,59.6503,59.6793,59.6407,59.6503,41625.0
2024-04-29 12:15:00,61.87,61.88,61.83,61.84,50101.0,59.6503,59.66,59.6118,59.6214,50101.0
2024-04-29 12:20:00,61.84,61.87,61.81,61.84,52993.0,59.6214,59.6503,59.5925,59.6214,52993.0
2024-04-29 12:25:00,61.84,62.02,61.78,61.99,405449.0,59.6214,59.795,59.5636,59.766,405449.0
2024-04-29 12:30:00,61.99,62.01,61.88,61.92,216233.0,59.766,59.7853,59.66,59.6986,216233.0
2024-04-29 12:35:00,61.92,61.95,61.89,61.9,60496.0,59.6986,59.7275,59.6696,59.6793,60496.0
2024-04-29 12:40:00,61.9,61.9,61.84,61.86,57016.0,59.6793,59.6793,59.6214,59.6407,57016.0
2024-04-29 12:45:00,61.86,61.87,61.78,61.84,59628.0,59.6407,59.6503,59.5636,59.6214,59628.0
2024-04-29 12:50:00,61.83,61.85,61.81,61.82,24090.0,59.6118,59.6311,59.5925,59.6021,24090.0
2024-04-29 12:55:00,61.83,61.87,61.82,61.86,35718.0,59.6118,59.6503,59.6021,59.6407,35718.0
2024-04-29 13:00:00,61.86,61.89,61.84,61.89,29716.0,59.6407,59.6696,59.6214,59.6696,29716.0
2024-04-29 13:05:00,61.89,61.9,61.85,61.87,55953.0,59.6696,59.6793,59.6311,59.6503,55953.0
2024-04-29 13:10:00,61.87,61.9,61.84,61.89,57389.0,59.6503,59.6793,59.6214,59.6696,57389.0
2024-04-29 13:15:00,61.88,61.89,61.84,61.88,56814.0,59.66,59.6696,59.6214,59.66,56814.0
2024-04-29 13:20:00,61.88,61.95,61.87,61.94,53113.0,59.66,59.7275,59.6503,59.7178,53113.0
2024-04-29 13:25:00,61.94,61.94,61.9,61.92,42883.0,59.7178,59.7178,59.6793,59.6986,42883.0
2024-04-29 13:30:00,61.92,61.95,61.89,61.93,80906.0,59.6986,59.7275,59.6696,59.7082,80906.0
2024-04-29 13:35:00,61.94,61.94,61.9,61.9,46798.0,59.7178,59.7178,59.6793,59.6793,46798.0
2024-04-29 13:40:00,61.91,61.94,61.9,61.93,54845.0,59.6889,59.7178,59.6793,59.7082,54845.0
2024-04-29 13:45:00,61.93,61.95,61.91,61.94,64948.0,59.7082,59.7275,59.6889,59.7178,64948.0
2024-04-29 13:50:00,61.94,61.97,61.93,61.94,45933.0,59.7178,59.7468,59.7082,59.7178,45933.0
2024-04-29 13:55:00,61.94,61.95,61.9,61.93,56897.0,59.7178,59.7275,59.6793,59.7082,56897.0
2024-04-29 14:00:00,61.93,61.96,61.9,61.95,59219.0,59.7082,59.7371,59.6793,59.7275,59219.0
2024-04-29 14:05:00,61.95,62.0,61.94,61.98,48542.0,59.7275,59.7757,59.7178,59.7564,48542.0
2024-04-29 14:10:00,61.98,61.99,61.95,61.96,41420.0,59.7564,59.766,59.7275,59.7371,41420.0
2024-04-29 14:15:00,61.96,61.98,61.93,61.95,51846.0,59.7371,59.7564,59.7082,59.7275,51846.0
2024-04-29 14:20:00,61.95,61.96,61.92,61.93,37683.0,59.7275,59.7371,59.6986,59.7082,37683.0
2024-04-29 14:25:00,61.92,61.95,61.91,61.94,60581.0,59.6986,59.7275,59.6889,59.7178,60581.0
2024-04-29 14:30:00,61.94,61.95,61.85,61.87,86154.0,59.7178,59.7275,59.6311,59.6503,86154.0
2024-04-29 14:35:00,61.87,61.92,61.85,61.91,71144.0,59.6503,59.6986,59.6311,59.6889,71144.0
2024-04-29 14:40:00,61.91,61.93,61.89,61.93,73464.0,59.6889,59.7082,59.6696,59.7082,73464.0
2024-04-29 14:45:00,61.93,61.97,61.92,61.93,64936.0,59.7082,59.7468,59.6986,59.7082,64936.0
2024-04-29 14:50:00,61.93,61.93,61.91,61.92,49299.0,59.7082,59.7082,59.6889,59.6986,49299.0
2024-04-29 14:55:00,61.92,61.94,61.91,61.93,56572.0,59.6986,59.7178,59.6889,59.7082,56572.0
2024-04-29 15:00:00,61.93,61.93,61.8,61.85,133472.0,59.7082,59.7082,59.5829,59.6311,133472.0
2024-04-29 15:05:00,61.85,61.85,61.77,61.83,82988.0,59.6311,59.6311,59.5539,59.6118,82988.0
2024-04-29 15:10:00,61.83,61.85,61.81,61.85,46625.0,59.6118,59.6311,59.5925,59.6311,46625.0
2024-04-29 15:15:00,61.85,61.87,61.83,61.85,89919.0,59.6311,59.6503,59.6118,59.6311,89919.0
2024-04-29 15:20:00,61.86,61.9,61.85,61.88,60946.0,59.6407,59.6793,59.6311,59.66,60946.0
2024-04-29 15:25:00,61.88,61.89,61.83,61.85,72291.0,59.66,59.6696,59.6118,59.6311,72291.0
2024-04-29 15:30:00,61.85,61.88,61.83,61.87,79568.0,59.6311,59.66,59.6118,59.6503,79568.0
2024-04-29 15:35:00,61.87,61.88,61.83,61.85,102994.0,59.6503,59.66,59.6118,59.6311,102994.0
2024-04-29 15:40:00,61.86,61.92,61.83,61.91,161351.0,59.6407,59.6986,59.6118,59.6889,161351.0
2024-04-29 15:45:00,61.91,61.95,61.9,61.92,150604.0,59.6889,59.7275,59.6793,59.6986,150604.0
2024-04-29 15:50:00,61.92,61.98,61.91,61.96,422146.0,59.6986,59.7564,59.6889,59.7371,422146.0
2024-04-29 15:55:00,61.96,62.05,61.92,62.05,786889.0,59.7371,59.8239,59.6986,59.8239,786889.0
2024-04-30 09:30:00,62.14,62.47,61.6,62.46,430795.0,59.9107,60.2288,59.39,60.2192,430795.0
2024-04-30 09:35:00,62.48,62.83,62.44,62.63,661153.0,60.2385,60.5759,60.1999,60.3831,661153.0
2024-04-30 09:40:00,62.63,62.77,62.35,62.72,238082.0,60.3831,60.5181,60.1131,60.4699,238082.0
2024-04-30 09:45:00,62.7,62.78,62.47,62.49,162063.0,60.4506,60.5277,60.2288,60.2481,162063.0
2024-04-30 09:50:00,62.48,62.48,62.26,62.32,143111.0,60.2385,60.2385,60.0264,60.0842,143111.0
2024-04-30 09:55:00,62.32,62.66,62.3,62.57,271023.0,60.0842,60.412,60.0649,60.3252,271023.0
2024-04-30 10:00:00,62.59,62.69,62.44,62.51,202201.0,60.3445,60.4409,60.1999,60.2674,202201.0
2024-04-30 10:05:00,62.52,62.55,62.35,62.45,149332.0,60.277,60.306,60.1131,60.2095,149332.0
2024-04-30 10:10:00,62.45,62.45,62.27,62.35,176379.0,60.2095,60.2095,60.036,60.1131,176379.0
2024-04-30 10:15:00,62.35,62.37,62.05,62.09,227738.0,60.1131,60.1324,59.8239,59.8625,227738.0
2024-04-30 10:20:00,62.08,62.1,61.96,61.99,269905.0,59.8528,59.8721,59.7371,59.766,269905.0
2024-04-30 10:25:00,61.99,62.08,61.91,61.99,190179.0,59.766,59.8528,59.6889,59.766,190179.0
2024-04-30 10:30:00,61.99,62.1,61.92,62.07,157177.0,59.766,59.8721,59.6986,59.8432,157177.0
2024-04-30 10:35:00,62.07,62.08,61.97,61.97,130076.0,59.8432,59.8528,59.7468,59.7468,130076.0
2024-04-30 10:40:00,61.98,62.12,61.97,62.06,134435.0,59.7564,59.8914,59.7468,59.8335,134435.0
2024-04-30 10:45:00,62.05,62.12,61.99,62.01,127663.0,59.8239,59.8914,59.766,59.7853,127663.0
2024-04-30 10:50:00,62.01,62.09,62.0,62.03,102159.0,59.7853,59.8625,59.7757,59.8046,102159.0
2024-04-30 10:55:00,62.02,62.02,61.91,61.95,123825.0,59.795,59.795,59.6889,59.7275,123825.0
2024-04-30 11:00:00,61.95,61.95,61.78,61.84,247654.0,59.7275,59.7275,59.5636,59.6214,247654.0
2024-04-30 11:05:00,61.84,61.85,61.67,61.68,219229.0,59.6214,59.6311,59.4575,59.4672,219229.0
2024-04-30 11:10:00,61.68,61.71,61.57,61.6,98532.0,59.4672,59.4961,59.3611,59.39,98532.0
2024-04-30 11:15:00,61.59,61.71,61.55,61.58,220777.0,59.3804,59.4961,59.3418,59.3708,220777.0
2024-04-30 11:20:00,61.58,61.62,61.56,61.57,82421.0,59.3708,59.4093,59.3515,59.3611,82421.0
2024-04-30 11:25:00,61.57,61.69,61.56,61.63,144425.0,59.3611,59.4768,59.3515,59.419,144425.0
2024-04-30 11:30:00,61.64,61.82,61.63,61.82,112419.0,59.4286,59.6021,59.419,59.6021,112419.0
2024-04-30 11:35:00,61.82,61.84,61.74,61.79,66843.0,59.6021,59.6214,59.525,59.5732,66843.0
2024-04-30 11:40:00,61.8,61.85,61.77,61.82,85405.0,59.5829,59.6311,59.5539,59.6021,85405.0
2024-04-30 11:45:00,61.82,61.95,61.81,61.95,95015.0,59.6021,59.7275,59.5925,59.7275,95015.0
2024-04-30 11:50:00,61.95,62.0,61.83,61.84,192455.0,59.7275,59.7757,59.6118,59.6214,192455.0
2024-04-30 11:55:00,61.84,61.93,61.82,61.93,150146.0,59.6214,59.7082,59.6021,59.7082,150146.0
2024-04-30 12:00:00,61.93,61.95,61.87,61.95,127626.0,59.7082,59.7275,59.6503,59.7275,127626.0
2024-04-30 12:05:00,61.95,62.0,61.94,62.0,235677.0,59.7275,59.7757,59.7178,59.7757,235677.0
2024-04-30 12:10:00,62.0,62.07,61.98,62.05,137191.0,59.7757,59.8432,59.7564,59.8239,137191.0
2024-04-30 12:15:00,62.05,62.05,61.93,61.96,122021.0,59.8239,59.8239,59.7082,59.7371,122021.0
2024-04-30 12:20:00,61.95,62.05,61.94,61.96,89780.0,59.7275,59.8239,59.7178,59.7371,89780.0
2024-04-30 12:25:00,61.96,61.98,61.86,61.88,65601.0,59.7371,59.7564,59.6407,59.66,65601.0
2024-04-30 12:30:00,61.88,61.89,61.72,61.73,71189.0,59.66,59.6696,59.5057,59.5154,71189.0
2024-04-30 12:35:00,61.73,61.74,61.67,61.69,60614.0,59.5154,59.525,59.4575,59.4768,60614.0
2024-04-30 12:40:00,61.69,61.78,61.68,61.75,52674.0,59.4768,59.5636,59.4672,59.5347,52674.0
2024-04-30 12:45:00,61.75,61.76,61.66,61.67,95212.0,59.5347,59.5443,59.4479,59.4575,95212.0
2024-04-30 12:50:00,61.67,61.75,61.66,61.74,68747.0,59.4575,59.5347,59.4479,59.525,68747.0
2024-04-30 12:55:00,61.75,61.82,61.73,61.77,75518.0,59.5347,59.6021,59.5154,59.5539,75518.0
2024-04-30 13:00:00,61.77,61.8,61.71,61.73,58390.0,59.5539,59.5829,59.4961,59.5154,58390.0
2024-04-30 13:05:00,61.73,61.76,61.71,61.75,49881.0,59.5154,59.5443,59.4961,59.5347,49881.0
2024-04-30 13:10:00,61.75,61.76,61.69,61.73,57212.0,59.5347,59.5443,59.4768,59.5154,57212.0
2024-04-30 13:15:00,61.72,61.77,61.7,61.76,61642.0,59.5057,59.5539,59.4864,59.5443,61642.0
2024-04-30 13:20:00,61.76,61.84,61.75,61.78,73481.0,59.5443,59.6214,59.5347,59.5636,73481.0
2024-04-30 13:25:00,61.78,61.78,61.63,61.66,61123.0,59.5636,59.5636,59.419,59.4479,61123.0
2024-04-30 13:30:00,61.67,61.7,61.65,61.7,55706.0,59.4575,59.4864,59.4382,59.4864,55706.0
2024-04-30 13:35:00,61.69,61.69,61.62,61.65,75511.0,59.4768,59.4768,59.4093,59.4382,75511.0
2024-04-30 13:40:00,61.66,61.7,61.65,61.67,63605.0,59.4479,59.4864,59.4382,59.4575,63605.0
2024-04-30 13:45:00,61.67,61.75,61.66,61.72,72631.0,59.4575,59.5347,59.4479,59.5057,72631.0
2024-04-30 13:50:00,61.72,61.73,61.68,61.71,67118.0,59.5057,59.5154,59.4672,59.4961,67118.0
2024-04-30 13:55:00,61.71,61.75,61.69,61.73,88678.0,59.4961,59.5347,59.4768,59.5154,88678.0
2024-04-30 14:00:00,61.73,61.76,61.71,61.73,72052.0,59.5154,59.5443,59.4961,59.5154,72052.0
2024-04-30 14:05:00,61.73,61.73,61.67,61.68,82150.0,59.5154,59.5154,59.4575,59.4672,82150.0
2024-04-30 14:10:00,61.68,61.71,61.64,61.69,75076.0,59.4672,59.4961,59.4286,59.4768,75076.0
2024-04-30 14:15:00,61.69,61.7,61.67,61.67,79007.0,59.4768,59.4864,59.4575,59.4575,79007.0
2024-04-30 14:20:00,61.67,61.68,61.58,61.59,97029.0,59.4575,59.4672,59.3708,59.3804,97029.0
2024-04-30 14:25:00,61.59,61.61,61.51,61.55,94922.0,59.3804,59.3997,59.3033,59.3418,94922.0
2024-04-30 14:30:00,61.55,61.68,61.54,61.67,109997.0,59.3418,59.4672,59.3322,59.4575,109997.0
2024-04-30 14:35:00,61.67,61.67,61.59,61.62,78843.0,59.4575,59.4575,59.3804,59.4093,78843.0
2024-04-30 14:40:00,61.62,61.62,61.53,61.55,139749.0,59.4093,59.4093,59.3225,59.3418,139749.0
2024-04-30 14:45:00,61.56,61.58,61.52,61.54,142749.0,59.3515,59.3708,59.3129,59.3322,142749.0
2024-04-30 14:50:00,61.54,61.55,61.46,61.53,172954.0,59.3322,59.3418,59.2551,59.3225,172954.0
2024-04-30 14:55:00,61.53,61.61,61.51,61.6,98899.0,59.3225,59.3997,59.3033,59.39,98899.0
2024-04-30 15:00:00,61.6,61.66,61.6,61.62,104693.0,59.39,59.4479,59.39,59.4093,104693.0
2024-04-30 15:05:00,61.61,61.65,61.58,61.65,102368.0,59.3997,59.4382,59.3708,59.4382,102368.0
2024-04-30 15:10:00,61.65,61.69,61.64,61.67,88130.0,59.4382,59.4768,59.4286,59.4575,88130.0
2024-04-30 15:15:00,61.67,61.67,61.6,61.61,115727.0,59.4575,59.4575,59.39,59.3997,115727.0
2024-04-30 15:20:00,61.61,61.63,61.6,61.63,94702.0,59.3997,59.419,59.39,59.419,94702.0
2024-04-30 15:25:00,61.63,61.69,61.62,61.68,108411.0,59.419,59.4768,59.4093,59.4672,108411.0
2024-04-30 15:30:00,61.68,61.73,61.68,61.72,166776.0,59.4672,59.5154,59.4672,59.5057,166776.0
2024-04-30 15:35:00,61.71,61.74,61.6,61.63,176469.0,59.4961,59.525,59.39,59.419,176469.0
2024-04-30 15:40:00,61.63,61.69,61.6,61.64,158925.0,59.419,59.4768,59.39,59.4286,158925.0
2024-04-30 15:45:00,61.65,61.8,61.64,61.77,348536.0,59.4382,59.5829,59.4286,59.5539,348536.0
2024-04-30 15:50:00,61.77,61.83,61.72,61.79,464109.0,59.5539,59.6118,59.5057,59.5732,464109.0
2024-04-30 15:55:00,61.79,61.91,61.74,61.76,1142561.0,59.5732,59.6889,59.525,59.5443,1142561.0
2024-05-01 09:30:00,61.8,61.9,61.5,61.62,380771.0,59.5829,59.6793,59.2936,59.4093,380771.0
2024-05-01 09:35:00,61.63,61.63,61.35,61.44,140189.0,59.419,59.419,59.149,59.2358,140189.0
2024-05-01 09:40:00,61.45,61.45,61.35,61.38,104307.0,59.2454,59.2454,59.149,59.1779,104307.0
2024-05-01 09:45:00,61.38,61.45,61.29,61.44,148235.0,59.1779,59.2454,59.0912,59.2358,148235.0
2024-05-01 09:50:00,61.45,61.48,61.21,61.25,152850.0,59.2454,59.2743,59.014,59.0526,152850.0
2024-05-01 09:55:00,61.24,61.41,61.24,61.4,88708.0,59.043,59.2069,59.043,59.1972,88708.0
2024-05-01 10:00:00,61.4,61.53,61.4,61.44,200997.0,59.1972,59.3225,59.1972,59.2358,200997.0
2024-05-01 10:05:00,61.45,61.48,61.34,61.39,122988.0,59.2454,59.2743,59.1394,59.1876,122988.0
2024-05-01 10:10:00,61.39,61.48,61.37,61.47,139607.0,59.1876,59.2743,59.1683,59.2647,139607.0
2024-05-01 10:15:00,61.47,61.47,61.34,61.43,86742.0,59.2647,59.2647,59.1394,59.2261,86742.0
2024-05-01 10:20:00,61.41,61.53,61.41,61.53,71532.0,59.2069,59.3225,59.2069,59.3225,71532.0
2024-05-01 10:25:00,61.53,61.65,61.49,61.63,148175.0,59.3225,59.4382,59.284,59.419,148175.0
2024-05-01 10:30:00,61.63,61.67,61.56,61.56,115700.0,59.419,59.4575,59.3515,59.3515,115700.0
2024-05-01 10:35:00,61.57,61.6,61.5,61.51,83585.0,59.3611,59.39,59.2936,59.3033,83585.0
2024-05-01 10:40:00,61.51,61.6,61.51,61.57,70584.0,59.3033,59.39,59.3033,59.3611,70584.0
2024-05-01 10:45:00,61.57,61.64,61.55,61.57,104900.0,59.3611,59.4286,59.3418,59.3611,104900.0
2024-05-01 10:50:00,61.57,61.61,61.48,61.57,82779.0,59.3611,59.3997,59.2743,59.3611,82779.0
2024-05-01 10:55:00,61.56,61.6,61.54,61.59,73121.0,59.3515,59.39,59.3322,59.3804,73121.0
2024-05-01 11:00:00,61.59,61.64,61.56,61.62,58974.0,59.3804,59.4286,59.3515,59.4093,58974.0
2024-05-01 11:05:00,61.62,61.72,61.61,61.71,78018.0,59.4093,59.5057,59.3997,59.4961,78018.0
2024-05-01 11:10:00,61.71,61.72,61.65,61.72,61952.0,59.4961,59.5057,59.4382,59.5057,61952.0
2024-05-01 11:15:00,61.72,61.75,61.66,61.73,65184.0,59.5057,59.5347,59.4479,59.5154,65184.0
2024-05-01 11:20:00,61.73,61.75,61.68,61.71,159258.0,59.5154,59.5347,59.4672,59.4961,159258.0
2024-05-01 11:25:00,61.71,61.73,61.69,61.71,59227.0,59.4961,59.5154,59.4768,59.4961,59227.0
2024-05-01 11:30:00,61.71,61.75,61.69,61.71,161327.0,59.4961,59.5347,59.4768,59.4961,161327.0
2024-05-01 11:35:00,61.71,61.74,61.69,61.71,89725.0,59.4961,59.525,59.4768,59.4961,89725.0
2024-05-01 11:40:00,61.71,61.73,61.69,61.72,78824.0,59.4961,59.5154,59.4768,59.5057,78824.0
2024-05-01 11:45:00,61.72,61.81,61.72,61.77,116971.0,59.5057,59.5925,59.5057,59.5539,116971.0
2024-05-01 11:50:00,61.78,61.83,61.77,61.79,41050.0,59.5636,59.6118,59.5539,59.5732,41050.0
2024-05-01 11:55:00,61.79,61.8,61.76,61.77,52441.0,59.5732,59.5829,59.5443,59.5539,52441.0
2024-05-01 12:00:00,61.78,61.81,61.75,61.79,92514.0,59.5636,59.5925,59.5347,59.5732,92514.0
2024-05-01 12:05:00,61.79,61.83,61.77,61.8,133108.0,59.5732,59.6118,59.5539,59.5829,133108.0
2024-05-01 12:10:00,61.8,61.86,61.78,61.83,49863.0,59.5829,59.6407,59.5636,59.6118,49863.0
2024-05-01 12:15:00,61.82,61.87,61.8,61.85,54007.0,59.6021,59.6503,59.5829,59.6311,54007.0
2024-05-01 12:20:00,61.86,61.87,61.82,61.85,42600.0,59.6407,59.6503,59.6021,59.6311,42600.0
2024-05-01 12:25:00,61.85,61.86,61.8,61.82,45146.0,59.6311,59.6407,59.5829,59.6021,45146.0
2024-05-01 12:30:00,61.82,61.87,61.81,61.86,46414.0,59.6021,59.6503,59.5925,59.6407,46414.0
2024-05-01 12:35:00,61.86,61.87,61.84,61.86,37945.0,59.6407,59.6503,59.6214,59.6407,37945.0
2024-05-01 12:40:00,61.87,61.89,61.85,61.88,41041.0,59.6503,59.6696,59.6311,59.66,41041.0
2024-05-01 12:45:00,61.88,61.9,61.87,61.9,36324.0,59.66,59.6793,59.6503,59.6793,36324.0
2024-05-01 12:50:00,61.9,61.93,61.89,61.92,58357.0,59.6793,59.7082,59.6696,59.6986,58357.0
2024-05-01 12:55:00,61.92,61.93,61.88,61.92,70737.0,59.6986,59.7082,59.66,59.6986,70737.0
2024-05-01 13:00:00,61.92,61.93,61.87,61.89,58993.0,59.6986,59.7082,59.6503,59.6696,58993.0
2024-05-01 13:05:00,61.88,61.92,61.87,61.92,55428.0,59.66,59.6986,59.6503,59.6986,55428.0
2024-05-01 13:10:00,61.92,61.96,61.91,61.91,90398.0,59.6986,59.7371,59.6889,59.6889,90398.0
2024-05-01 13:15:00,61.92,61.99,61.91,61.97,90078.0,59.6986,59.766,59.6889,59.7468,90078.0
2024-05-01 13:20:00,61.98,62.04,61.96,62.03,79805.0,59.7564,59.8142,59.7371,59.8046,79805.0
2024-05-01 13:25:00,62.03,62.06,62.01,62.03,97541.0,59.8046,59.8335,59.7853,59.8046,97541.0
2024-05-01 13:30:00,62.03,62.12,62.02,62.07,106702.0,59.8046,59.8914,59.795,59.8432,106702.0
2024-05-01 13:35:00,62.07,62.1,61.99,62.0,102385.0,59.8432,59.8721,59.766,59.7757,102385.0
2024-05-01 13:40:00,62.0,62.03,61.96,62.01,67641.0,59.7757,59.8046,59.7371,59.7853,67641.0
2024-05-01 13:45:00,62.01,62.03,61.99,62.02,80247.0,59.7853,59.8046,59.766,59.795,80247.0
2024-05-01 13:50:00,62.02,62.11,62.0,62.11,165735.0,59.795,59.8817,59.7757,59.8817,165735.0
2024-05-01 13:55:00,62.11,62.16,62.09,62.14,129901.0,59.8817,59.9299,59.8625,59.9107,129901.0
2024-05-01 14:00:00,62.14,62.22,62.11,62.22,177215.0,59.9107,59.9878,59.8817,59.9878,177215.0
2024-05-01 14:05:00,62.22,62.24,62.17,62.2,114297.0,59.9878,60.0071,59.9396,59.9685,114297.0
2024-05-01 14:10:00,62.2,62.26,62.19,62.26,151342.0,59.9685,60.0264,59.9589,60.0264,151342.0
2024-05-01 14:15:00,62.26,62.33,62.24,62.25,116346.0,60.0264,60.0938,60.0071,60.0167,116346.0
2024-05-01 14:20:00,62.25,62.29,62.23,62.27,102661.0,60.0167,60.0553,59.9974,60.036,102661.0
2024-05-01 14:25:00,62.27,62.32,62.24,62.32,114174.0,60.036,60.0842,60.0071,60.0842,114174.0
2024-05-01 14:30:00,62.31,62.36,62.22,62.35,207161.0,60.0746,60.1228,59.9878,60.1131,207161.0
2024-05-01 14:35:00,62.34,62.41,62.28,62.38,205798.0,60.1035,60.171,60.0456,60.1421,205798.0
2024-05-01 14:40:00,62.38,62.5,62.36,62.49,162604.0,60.1421,60.2577,60.1228,60.2481,162604.0
2024-05-01 14:45:00,62.49,62.54,62.44,62.54,257986.0,60.2481,60.2963,60.1999,60.2963,257986.0
2024-05-01 14:50:00,62.54,62.57,62.51,62.51,178439.0,60.2963,60.3252,60.2674,60.2674,178439.0
2024-05-01 14:55:00,62.51,62.51,62.3,62.36,142960.0,60.2674,60.2674,60.0649,60.1228,142960.0
2024-05-01 15:00:00,62.36,62.38,62.29,62.37,191924.0,60.1228,60.1421,60.0553,60.1324,191924.0
2024-05-01 15:05:00,62.36,62.42,62.32,62.34,186100.0,60.1228,60.1806,60.0842,60.1035,186100.0
2024-05-01 15:10:00,62.33,62.43,62.33,62.41,161704.0,60.0938,60.1903,60.0938,60.171,161704.0
2024-05-01 15:15:00,62.41,62.44,62.35,62.38,156394.0,60.171,60.1999,60.1131,60.1421,156394.0
2024-05-01 15:20:00,62.37,62.38,62.24,62.29,289059.0,60.1324,60.1421,60.0071,60.0553,289059.0
2024-05-01 15:25:00,62.29,62.31,62.26,62.29,221856.0,60.0553,60.0746,60.0264,60.0553,221856.0
2024-05-01 15:30:00,62.29,62.32,62.21,62.26,260730.0,60.0553,60.0842,59.9782,60.0264,260730.0
2024-05-01 15:35:00,62.26,62.29,62.17,62.2,198052.0,60.0264,60.0553,59.9396,59.9685,198052.0
2024-05-01 15:40:00,62.2,62.25,62.18,62.22,219050.0,59.9685,60.0167,59.9492,59.9878,219050.0
2024-05-01 15:45:00,62.22,62.29,62.16,62.21,290004.0,59.9878,60.0553,59.9299,59.9782,290004.0
2024-05-01 15:50:00,62.21,62.23,62.02,62.03,603548.0,59.9782,59.9974,59.795,59.8046,603548.0
2024-05-01 15:55:00,62.02,62.03,61.9,61.92,1100980.0,59.795,59.8046,59.6793,59.6986,1100980.0
2024-05-02 09:30:00,62.18,62.28,61.72,61.73,373735.0,59.9492,60.0456,59.5057,59.5154,373735.0
2024-05-02 09:35:00,61.74,62.02,61.74,62.01,145390.0,59.525,59.795,59.525,59.7853,145390.0
2024-05-02 09:40:00,62.01,62.14,62.0,62.14,75788.0,59.7853,59.9107,59.7757,59.9107,75788.0
2024-05-02 09:45:00,62.14,62.18,62.07,62.13,97278.0,59.9107,59.9492,59.8432,59.901,97278.0
2024-05-02 09:50:00,62.12,62.16,62.05,62.08,49055.0,59.8914,59.9299,59.8239,59.8528,49055.0
2024-05-02 09:55:00,62.08,62.12,62.05,62.11,72378.0,59.8528,59.8914,59.8239,59.8817,72378.0
2024-05-02 10:00:00,62.11,62.12,62.01,62.07,66391.0,59.8817,59.8914,59.7853,59.8432,66391.0
2024-05-02 10:05:00,62.08,62.17,62.05,62.08,68708.0,59.8528,59.9396,59.8239,59.8528,68708.0
2024-05-02 10:10:00,62.07,62.15,62.06,62.15,54902.0,59.8432,59.9203,59.8335,59.9203,54902.0
2024-05-02 10:15:00,62.15,62.25,62.14,62.21,78016.0,59.9203,60.0167,59.9107,59.9782,78016.0
2024-05-02 10:20:00,62.21,62.3,62.2,62.3,80275.0,59.9782,60.0649,59.9685,60.0649,80275.0
2024-05-02 10:25:00,62.3,62.31,62.19,62.23,64513.0,60.0649,60.0746,59.9589,59.9974,64513.0
2024-05-02 10:30:00,62.23,62.27,62.18,62.18,69341.0,59.9974,60.036,59.9492,59.9492,69341.0
2024-05-02 10:35:00,62.19,62.21,62.13,62.14,65894.0,59.9589,59.9782,59.901,59.9107,65894.0
2024-05-02 10:40:00,62.14,62.14,62.06,62.1,94988.0,59.9107,59.9107,59.8335,59.8721,94988.0
2024-05-02 10:45:00,62.1,62.11,62.03,62.09,106450.0,59.8721,59.8817,59.8046,59.8625,106450.0
2024-05-02 10:50:00,62.1,62.11,62.06,62.08,110044.0,59.8721,59.8817,59.8335,59.8528,110044.0
2024-05-02 10:55:00,62.08,62.11,62.0,62.0,97409.0,59.8528,59.8817,59.7757,59.7757,97409.0
2024-05-02 11:00:00,62.01,62.11,61.96,62.09,100707.0,59.7853,59.8817,59.7371,59.8625,100707.0
2024-05-02 11:05:00,62.09,62.15,62.06,62.14,75677.0,59.8625,59.9203,59.8335,59.9107,75677.0
2024-05-02 11:10:00,62.13,62.15,62.08,62.1,64377.0,59.901,59.9203,59.8528,59.8721,64377.0
2024-05-02 11:15:00,62.1,62.18,62.1,62.17,76568.0,59.8721,59.9492,59.8721,59.9396,76568.0
2024-05-02 11:20:00,62.17,62.2,62.16,62.17,66052.0,59.9396,59.9685,59.9299,59.9396,66052.0
2024-05-02 11:25:00,62.18,62.2,62.16,62.18,96068.0,59.9492,59.9685,59.9299,59.9492,96068.0
2024-05-02 11:30:00,62.18,62.18,62.11,62.15,96460.0,59.9492,59.9492,59.8817,59.9203,96460.0
2024-05-02 11:35:00,62.15,62.19,62.14,62.18,49810.0,59.9203,59.9589,59.9107,59.9492,49810.0
2024-05-02 11:40:00,62.18,62.19,62.13,62.17,64494.0,59.9492,59.9589,59.901,59.9396,64494.0
2024-05-02 11:45:00,62.18,62.21,62.17,62.18,56744.0,59.9492,59.9782,59.9396,59.9492,56744.0
2024-05-02 11:50:00,62.18,62.23,62.17,62.23,53096.0,59.9492,59.9974,59.9396,59.9974,53096.0
2024-05-02 11:55:00,62.23,62.24,62.19,62.21,54589.0,59.9974,60.0071,59.9589,59.9782,54589.0
2024-05-02 12:00:00,62.21,62.25,62.19,62.24,45139.0,59.9782,60.0167,59.9589,60.0071,45139.0
2024-05-02 12:05:00,62.23,62.25,62.2,62.23,58341.0,59.9974,60.0167,59.9685,59.9974,58341.0
2024-05-02 12:10:00,62.24,62.25,62.18,62.2,50606.0,60.0071,60.0167,59.9492,59.9685,50606.0
2024-05-02 12:15:00,62.2,62.22,62.17,62.2,58510.0,59.9685,59.9878,59.9396,59.9685,58510.0
2024-05-02 12:20:00,62.2,62.24,62.19,62.23,49562.0,59.9685,60.0071,59.9589,59.9974,49562.0
2024-05-02 12:25:00,62.23,62.26,62.2,62.2,66510.0,59.9974,60.0264,59.9685,59.9685,66510.0
2024-05-02 12:30:00,62.19,62.22,62.17,62.2,38310.0,59.9589,59.9878,59.9396,59.9685,38310.0
2024-05-02 12:35:00,62.2,62.24,62.17,62.23,68923.0,59.9685,60.0071,59.9396,59.9974,68923.0
2024-05-02 12:40:00,62.23,62.28,62.23,62.25,41739.0,59.9974,60.0456,59.9974,60.0167,41739.0
2024-05-02 12:45:00,62.25,62.27,62.24,62.25,37112.0,60.0167,60.036,60.0071,60.0167,37112.0
2024-05-02 12:50:00,62.25,62.26,62.19,62.2,49013.0,60.0167,60.0264,59.9589,59.9685,49013.0
2024-05-02 12:55:00,62.19,62.24,62.17,62.23,56463.0,59.9589,60.0071,59.9396,59.9974,56463.0
2024-05-02 13:00:00,62.23,62.25,62.2,62.23,46164.0,59.9974,60.0167,59.9685,59.9974,46164.0
2024-05-02 13:05:00,62.24,62.36,62.23,62.36,124107.0,60.0071,60.1228,59.9974,60.1228,124107.0
2024-05-02 13:10:00,62.35,62.4,62.32,62.37,87596.0,60.1131,60.1613,60.0842,60.1324,87596.0
2024-05-02 13:15:00,62.36,62.37,62.29,62.3,52980.0,60.1228,60.1324,60.0553,60.0649,52980.0
2024-05-02 13:20:00,62.3,62.32,62.28,62.32,37013.0,60.0649,60.0842,60.0456,60.0842,37013.0
2024-05-02 13:25:00,62.32,62.36,62.29,62.35,107233.0,60.0842,60.1228,60.0553,60.1131,107233.0
2024-05-02 13:30:00,62.35,62.39,62.28,62.31,73845.0,60.1131,60.1517,60.0456,60.0746,73845.0
2024-05-02 13:35:00,62.3,62.32,62.27,62.27,49544.0,60.0649,60.0842,60.036,60.036,49544.0
2024-05-02 13:40:00,62.28,62.3,62.26,62.3,42558.0,60.0456,60.0649,60.0264,60.0649,42558.0
2024-05-02 13:45:00,62.3,62.32,62.28,62.29,53219.0,60.0649,60.0842,60.0456,60.0553,53219.0
2024-05-02 13:50:00,62.29,62.32,62.26,62.31,63251.0,60.0553,60.0842,60.0264,60.0746,63251.0
2024-05-02 13:55:00,62.31,62.36,62.31,62.33,51303.0,60.0746,60.1228,60.0746,60.0938,51303.0
2024-05-02 14:00:00,62.33,62.36,62.28,62.34,65725.0,60.0938,60.1228,60.0456,60.1035,65725.0
2024-05-02 14:05:00,62.33,62.34,62.31,62.32,80699.0,60.0938,60.1035,60.0746,60.0842,80699.0
2024-05-02 14:10:00,62.32,62.33,62.3,62.33,78829.0,60.0842,60.0938,60.0649,60.0938,78829.0
2024-05-02 14:15:00,62.33,62.33,62.26,62.3,67181.0,60.0938,60.0938,60.0264,60.0649,67181.0
2024-05-02 14:20:00,62.3,62.3,62.25,62.26,56296.0,60.0649,60.0649,60.0167,60.0264,56296.0
2024-05-02 14:25:00,62.26,62.3,62.25,62.29,40029.0,60.0264,60.0649,60.0167,60.0553,40029.0
2024-05-02 14:30:00,62.29,62.31,62.26,62.3,74914.0,60.0553,60.0746,60.0264,60.0649,74914.0
2024-05-02 14:35:00,62.3,62.31,62.26,62.27,56132.0,60.0649,60.0746,60.0264,60.036,56132.0
2024-05-02 14:40:00,62.27,62.29,62.26,62.28,64519.0,60.036,60.0553,60.0264,60.0456,64519.0
2024-05-02 14:45:00,62.28,62.29,62.25,62.29,82153.0,60.0456,60.0553,60.0167,60.0553,82153.0
2024-05-02 14:50:00,62.29,62.3,62.25,62.28,63540.0,60.0553,60.0649,60.0167,60.0456,63540.0
2024-05-02 14:55:00,62.28,62.31,62.26,62.28,77712.0,60.0456,60.0746,60.0264,60.0456,77712.0
2024-05-02 15:00:00,62.28,62.28,62.18,62.21,78365.0,60.0456,60.0456,59.9492,59.9782,78365.0
2024-05-02 15:05:00,62.21,62.24,62.2,62.23,65879.0,59.9782,60.0071,59.9685,59.9974,65879.0
2024-05-02 15:10:00,62.23,62.28,62.21,62.24,67758.0,59.9974,60.0456,59.9782,60.0071,67758.0
2024-05-02 15:15:00,62.23,62.24,62.17,62.18,76713.0,59.9974,60.0071,59.9396,59.9492,76713.0
2024-05-02 15:20:00,62.17,62.23,62.17,62.2,108406.0,59.9396,59.9974,59.9396,59.9685,108406.0
2024-05-02 15:25:00,62.2,62.22,62.17,62.2,84518.0,59.9685,59.9878,59.9396,59.9685,84518.0
2024-05-02 15:30:00,62.19,62.2,62.14,62.16,130907.0,59.9589,59.9685,59.9107,59.9299,130907.0
2024-05-02 15:35:00,62.16,62.17,62.11,62.15,117425.0,59.9299,59.9396,59.8817,59.9203,117425.0
2024-05-02 15:40:00,62.15,62.16,62.09,62.1,155772.0,59.9203,59.9299,59.8625,59.8721,155772.0
2024-05-02 15:45:00,62.11,62.13,62.05,62.05,182039.0,59.8817,59.901,59.8239,59.8239,182039.0
2024-05-02 15:50:00,62.05,62.09,62.0,62.01,312337.0,59.8239,59.8625,59.7757,59.7853,312337.0
2024-05-02 15:55:00,62.01,62.03,61.89,62.0,1068815.0,59.7853,59.8046,59.6696,59.7757,1068815.0
2024-05-03 09:30:00,61.99,62.03,61.74,61.91,272993.0,59.766,59.8046,59.525,59.6889,272993.0
2024-05-03 09:35:00,61.92,62.02,61.88,61.97,174383.0,59.6986,59.795,59.66,59.7468,174383.0
2024-05-03 09:40:00,61.97,62.07,61.94,61.95,135011.0,59.7468,59.8432,59.7178,59.7275,135011.0
2024-05-03 09:45:00,61.94,62.01,61.87,61.92,117092.0,59.7178,59.7853,59.6503,59.6986,117092.0
2024-05-03 09:50:00,61.91,62.0,61.88,61.98,130856.0,59.6889,59.7757,59.66,59.7564,130856.0
2024-05-03 09:55:00,61.98,62.0,61.92,62.0,75846.0,59.7564,59.7757,59.6986,59.7757,75846.0
2024-05-03 10:00:00,62.0,62.04,61.76,61.78,195900.0,59.7757,59.8142,59.5443,59.5636,195900.0
2024-05-03 10:05:00,61.78,61.78,61.66,61.68,129409.0,59.5636,59.5636,59.4479,59.4672,129409.0
2024-05-03 10:10:00,61.68,61.72,61.64,61.68,89652.0,59.4672,59.5057,59.4286,59.4672,89652.0
2024-05-03 10:15:00,61.69,61.74,61.68,61.73,64138.0,59.4768,59.525,59.4672,59.5154,64138.0
2024-05-03 10:20:00,61.73,61.75,61.7,61.74,70052.0,59.5154,59.5347,59.4864,59.525,70052.0
2024-05-03 10:25:00,61.73,61.77,61.68,61.7,75791.0,59.5154,59.5539,59.4672,59.4864,75791.0
2024-05-03 10:30:00,61.71,61.8,61.71,61.74,70309.0,59.4961,59.5829,59.4961,59.525,70309.0
2024-05-03 10:35:00,61.75,61.76,61.7,61.71,56812.0,59.5347,59.5443,59.4864,59.4961,56812.0
2024-05-03 10:40:00,61.73,61.76,61.67,61.71,93135.0,59.5154,59.5443,59.4575,59.4961,93135.0
2024-05-03 10:45:00,61.71,61.72,61.65,61.71,68355.0,59.4961,59.5057,59.4382,59.4961,68355.0
2024-05-03 10:50:00,61.7,61.72,61.65,61.71,82410.0,59.4864,59.5057,59.4382,59.4961,82410.0
2024-05-03 10:55:00,61.7,61.81,61.7,61.8,116930.0,59.4864,59.5925,59.4864,59.5829,116930.0
2024-05-03 11:00:00,61.8,61.94,61.79,61.94,71312.0,59.5829,59.7178,59.5732,59.7178,71312.0
2024-05-03 11:05:00,61.94,61.94,61.89,61.91,49663.0,59.7178,59.7178,59.6696,59.6889,49663.0
2024-05-03 11:10:00,61.91,61.97,61.9,61.97,57154.0,59.6889,59.7468,59.6793,59.7468,57154.0
2024-05-03 11:15:00,61.96,62.0,61.93,61.94,61661.0,59.7371,59.7757,59.7082,59.7178,61661.0
2024-05-03 11:20:00,61.95,62.0,61.93,61.98,40951.0,59.7275,59.7757,59.7082,59.7564,40951.0
2024-05-03 11:25:00,61.98,62.0,61.93,61.93,59411.0,59.7564,59.7757,59.7082,59.7082,59411.0
2024-05-03 11:30:00,61.94,61.96,61.91,61.92,54987.0,59.7178,59.7371,59.6889,59.6986,54987.0
2024-05-03 11:35:00,61.92,61.98,61.91,61.93,73821.0,59.6986,59.7564,59.6889,59.7082,73821.0
2024-05-03 11:40:00,61.93,61.97,61.92,61.94,67504.0,59.7082,59.7468,59.6986,59.7178,67504.0
2024-05-03 11:45:00,61.94,61.95,61.92,61.92,57083.0,59.7178,59.7275,59.6986,59.6986,57083.0
2024-05-03 11:50:00,61.93,61.94,61.91,61.94,71356.0,59.7082,59.7178,59.6889,59.7178,71356.0
2024-05-03 11:55:00,61.94,61.97,61.87,61.88,64781.0,59.7178,59.7468,59.6503,59.66,64781.0
2024-05-03 12:00:00,61.88,61.93,61.87,61.89,63179.0,59.66,59.7082,59.6503,59.6696,63179.0
2024-05-03 12:05:00,61.89,61.9,61.86,61.9,60479.0,59.6696,59.6793,59.6407,59.6793,60479.0
2024-05-03 12:10:00,61.9,61.95,61.86,61.95,72432.0,59.6793,59.7275,59.6407,59.7275,72432.0
2024-05-03 12:15:00,61.96,61.97,61.93,61.94,38277.0,59.7371,59.7468,59.7082,59.7178,38277.0
2024-05-03 12:20:00,61.95,61.99,61.94,61.98,38838.0,59.7275,59.766,59.7178,59.7564,38838.0
2024-05-03 12:25:00,61.98,61.99,61.95,61.98,52278.0,59.7564,59.766,59.7275,59.7564,52278.0
2024-05-03 12:30:00,61.98,62.0,61.96,62.0,45616.0,59.7564,59.7757,59.7371,59.7757,45616.0
2024-05-03 12:35:00,62.0,62.03,61.99,62.02,86036.0,59.7757,59.8046,59.766,59.795,86036.0
2024-05-03 12:40:00,62.02,62.03,61.96,61.99,133481.0,59.795,59.8046,59.7371,59.766,133481.0
2024-05-03 12:45:00,61.99,62.02,61.99,62.01,52002.0,59.766,59.795,59.766,59.7853,52002.0
2024-05-03 12:50:00,62.01,62.03,61.99,62.01,38714.0,59.7853,59.8046,59.766,59.7853,38714.0
2024-05-03 12:55:00,62.02,62.02,61.98,61.98,27007.0,59.795,59.795,59.7564,59.7564,27007.0
2024-05-03 13:00:00,61.99,62.01,61.91,61.94,49121.0,59.766,59.7853,59.6889,59.7178,49121.0
2024-05-03 13:05:00,61.94,61.96,61.88,61.89,39923.0,59.7178,59.7371,59.66,59.6696,39923.0
2024-05-03 13:10:00,61.89,61.95,61.85,61.95,53743.0,59.6696,59.7275,59.6311,59.7275,53743.0
2024-05-03 13:15:00,61.95,61.99,61.93,61.98,77991.0,59.7275,59.766,59.7082,59.7564,77991.0
2024-05-03 13:20:00,61.98,62.03,61.96,62.03,99578.0,59.7564,59.8046,59.7371,59.8046,99578.0
2024-05-03 13:25:00,62.03,62.08,62.0,62.05,225843.0,59.8046,59.8528,59.7757,59.8239,225843.0
2024-05-03 13:30:00,62.05,62.08,62.04,62.07,56803.0,59.8239,59.8528,59.8142,59.8432,56803.0
2024-05-03 13:35:00,62.07,62.12,62.06,62.12,61431.0,59.8432,59.8914,59.8335,59.8914,61431.0
2024-05-03 13:40:00,62.12,62.14,62.09,62.11,55581.0,59.8914,59.9107,59.8625,59.8817,55581.0
2024-05-03 13:45:00,62.1,62.16,62.09,62.15,50110.0,59.8721,59.9299,59.8625,59.9203,50110.0
2024-05-03 13:50:00,62.15,62.15,62.1,62.15,65443.0,59.9203,59.9203,59.8721,59.9203,65443.0
2024-05-03 13:55:00,62.15,62.18,62.14,62.17,72319.0,59.9203,59.9492,59.9107,59.9396,72319.0
2024-05-03 14:00:00,62.17,62.19,62.15,62.17,40579.0,59.9396,59.9589,59.9203,59.9396,40579.0
2024-05-03 14:05:00,62.17,62.19,62.14,62.16,69358.0,59.9396,59.9589,59.9107,59.9299,69358.0
2024-05-03 14:10:00,62.16,62.18,62.14,62.14,44274.0,59.9299,59.9492,59.9107,59.9107,44274.0
2024-05-03 14:15:00,62.15,62.18,62.14,62.17,53232.0,59.9203,59.9492,59.9107,59.9396,53232.0
2024-05-03 14:20:00,62.17,62.2,62.16,62.18,79368.0,59.9396,59.9685,59.9299,59.9492,79368.0
2024-05-03 14:25:00,62.19,62.2,62.16,62.16,34067.0,59.9589,59.9685,59.9299,59.9299,34067.0
2024-05-03 14:30:00,62.16,62.18,62.14,62.16,37106.0,59.9299,59.9492,59.9107,59.9299,37106.0
2024-05-03 14:35:00,62.16,62.18,62.15,62.16,39692.0,59.9299,59.9492,59.9203,59.9299,39692.0
2024-05-03 14:40:00,62.16,62.18,62.13,62.17,32314.0,59.9299,59.9492,59.901,59.9396,32314.0
2024-05-03 14:45:00,62.17,62.18,62.15,62.17,38389.0,59.9396,59.9492,59.9203,59.9396,38389.0
2024-05-03 14:50:00,62.18,62.21,62.17,62.21,42240.0,59.9492,59.9782,59.9396,59.9782,42240.0
2024-05-03 14:55:00,62.2,62.24,62.18,62.22,80054.0,59.9685,60.0071,59.9492,59.9878,80054.0
2024-05-03 15:00:00,62.22,62.24,62.17,62.22,70698.0,59.9878,60.0071,59.9396,59.9878,70698.0
2024-05-03 15:05:00,62.22,62.24,62.2,62.23,76285.0,59.9878,60.0071,59.9685,59.9974,76285.0
2024-05-03 15:10:00,62.24,62.24,62.19,62.22,54957.0,60.0071,60.0071,59.9589,59.9878,54957.0
2024-05-03 15:15:00,62.21,62.24,62.2,62.23,45509.0,59.9782,60.0071,59.9685,59.9974,45509.0
2024-05-03 15:20:00,62.23,62.24,62.21,62.22,43360.0,59.9974,60.0071,59.9782,59.9878,43360.0
2024-05-03 15:25:00,62.23,62.27,62.22,62.26,81268.0,59.9974,60.036,59.9878,60.0264,81268.0
2024-05-03 15:30:00,62.25,62.26,62.2,62.24,92497.0,60.0167,60.0264,59.9685,60.0071,92497.0
2024-05-03 15:35:00,62.25,62.32,62.23,62.28,66420.0,60.0167,60.0842,59.9974,60.0456,66420.0
2024-05-03 15:40:00,62.29,62.32,62.28,62.3,87819.0,60.0553,60.0842,60.0456,60.0649,87819.0
2024-05-03 15:45:00,62.3,62.31,62.25,62.27,131772.0,60.0649,60.0746,60.0167,60.036,131772.0
2024-05-03 15:50:00,62.26,62.33,62.24,62.29,239234.0,60.0264,60.0938,60.0071,60.0553,239234.0
2024-05-03 15:55:00,62.29,62.3,62.17,62.18,990624.0,60.0553,60.0649,59.9396,59.9492,990624.0
2024-05-06 09:30:00,62.3,62.3,62.1,62.13,283356.0,60.0649,60.0649,59.8721,59.901,283356.0
2024-05-06 09:35:00,62.12,62.2,62.07,62.15,78245.0,59.8914,59.9685,59.8432,59.9203,78245.0
2024-05-06 09:40:00,62.16,62.17,62.07,62.07,83272.0,59.9299,59.9396,59.8432,59.8432,83272.0
2024-05-06 09:45:00,62.06,62.14,62.03,62.09,55371.0,59.8335,59.9107,59.8046,59.8625,55371.0
2024-05-06 09:50:00,62.09,62.22,62.06,62.2,49823.0,59.8625,59.9878,59.8335,59.9685,49823.0
2024-05-06 09:55:00,62.2,62.2,61.97,61.97,71520.0,59.9685,59.9685,59.7468,59.7468,71520.0
2024-05-06 10:00:00,61.98,62.07,61.95,62.07,120688.0,59.7564,59.8432,59.7275,59.8432,120688.0
2024-05-06 10:05:00,62.07,62.11,62.04,62.09,63316.0,59.8432,59.8817,59.8142,59.8625,63316.0
2024-05-06 10:10:00,62.09,62.17,62.08,62.15,36285.0,59.8625,59.9396,59.8528,59.9203,36285.0
2024-05-06 10:15:00,62.15,62.2,62.13,62.18,42837.0,59.9203,59.9685,59.901,59.9492,42837.0
2024-05-06 10:20:00,62.18,62.19,62.11,62.15,32904.0,59.9492,59.9589,59.8817,59.9203,32904.0
2024-05-06 10:25:00,62.15,62.17,62.07,62.08,34973.0,59.9203,59.9396,59.8432,59.8528,34973.0
2024-05-06 10:30:00,62.07,62.09,62.04,62.07,47547.0,59.8432,59.8625,59.8142,59.8432,47547.0
2024-05-06 10:35:00,62.06,62.12,62.05,62.1,64460.0,59.8335,59.8914,59.8239,59.8721,64460.0
2024-05-06 10:40:00,62.11,62.11,62.0,62.01,45884.0,59.8817,59.8817,59.7757,59.7853,45884.0
2024-05-06 10:45:00,62.02,62.06,61.98,61.99,64137.0,59.795,59.8335,59.7564,59.766,64137.0
2024-05-06 10:50:00,61.99,62.03,61.95,61.97,62442.0,59.766,59.8046,59.7275,59.7468,62442.0
2024-05-06 10:55:00,61.97,62.03,61.96,61.99,56147.0,59.7468,59.8046,59.7371,59.766,56147.0
2024-05-06 11:00:00,62.0,62.02,61.98,62.0,46463.0,59.7757,59.795,59.7564,59.7757,46463.0
2024-05-06 11:05:00,62.0,62.05,61.98,62.04,44776.0,59.7757,59.8239,59.7564,59.8142,44776.0
2024-05-06 11:10:00,62.04,62.04,61.99,62.0,39012.0,59.8142,59.8142,59.766,59.7757,39012.0
2024-05-06 11:15:00,62.0,62.02,61.97,62.01,38801.0,59.7757,59.795,59.7468,59.7853,38801.0
2024-05-06 11:20:00,62.02,62.02,61.98,62.0,35517.0,59.795,59.795,59.7564,59.7757,35517.0
2024-05-06 11:25:00,61.99,62.0,61.94,61.94,52617.0,59.766,59.7757,59.7178,59.7178,52617.0
2024-05-06 11:30:00,61.95,61.97,61.92,61.96,42930.0,59.7275,59.7468,59.6986,59.7371,42930.0
2024-05-06 11:35:00,61.97,61.99,61.95,61.98,58076.0,59.7468,59.766,59.7275,59.7564,58076.0
2024-05-06 11:40:00,61.98,61.99,61.94,61.98,40059.0,59.7564,59.766,59.7178,59.7564,40059.0
2024-05-06 11:45:00,61.98,62.0,61.96,61.99,42293.0,59.7564,59.7757,59.7371,59.766,42293.0
2024-05-06 11:50:00,61.98,61.99,61.92,61.93,48520.0,59.7564,59.766,59.6986,59.7082,48520.0
2024-05-06 11:55:00,61.93,61.98,61.92,61.96,68615.0,59.7082,59.7564,59.6986,59.7371,68615.0
2024-05-06 12:00:00,61.95,61.97,61.93,61.96,39610.0,59.7275,59.7468,59.7082,59.7371,39610.0
2024-05-06 12:05:00,61.96,61.97,61.89,61.9,97218.0,59.7371,59.7468,59.6696,59.6793,97218.0
2024-05-06 12:10:00,61.9,62.0,61.9,61.98,78282.0,59.6793,59.7757,59.6793,59.7564,78282.0
2024-05-06 12:15:00,61.98,62.0,61.96,61.97,41357.0,59.7564,59.7757,59.7371,59.7468,41357.0
2024-05-06 12:20:00,61.98,62.01,61.97,61.98,44926.0,59.7564,59.7853,59.7468,59.7564,44926.0
2024-05-06 12:25:00,61.97,61.99,61.95,61.99,32993.0,59.7468,59.766,59.7275,59.766,32993.0
2024-05-06 12:30:00,62.0,62.01,61.97,62.0,39230.0,59.7757,59.7853,59.7468,59.7757,39230.0
2024-05-06 12:35:00,62.0,62.0,61.95,62.0,46769.0,59.7757,59.7757,59.7275,59.7757,46769.0
2024-05-06 12:40:00,62.0,62.03,61.97,61.99,62582.0,59.7757,59.8046,59.7468,59.766,62582.0
2024-05-06 12:45:00,61.98,62.06,61.98,62.03,44888.0,59.7564,59.8335,59.7564,59.8046,44888.0
2024-05-06 12:50:00,62.03,62.07,62.02,62.05,37586.0,59.8046,59.8432,59.795,59.8239,37586.0
2024-05-06 12:55:00,62.06,62.07,62.05,62.05,34701.0,59.8335,59.8432,59.8239,59.8239,34701.0
2024-05-06 13:00:00,62.05,62.1,62.05,62.09,33264.0,59.8239,59.8721,59.8239,59.8625,33264.0
2024-05-06 13:05:00,62.08,62.09,62.03,62.05,46516.0,59.8528,59.8625,59.8046,59.8239,46516.0
2024-05-06 13:10:00,62.05,62.07,62.02,62.07,29185.0,59.8239,59.8432,59.795,59.8432,29185.0
2024-05-06 13:15:00,62.07,62.11,62.07,62.08,52183.0,59.8432,59.8817,59.8432,59.8528,52183.0
2024-05-06 13:20:00,62.07,62.13,62.07,62.13,49904.0,59.8432,59.901,59.8432,59.901,49904.0
2024-05-06 13:25:00,62.13,62.13,62.09,62.11,22884.0,59.901,59.901,59.8625,59.8817,22884.0
2024-05-06 13:30:00,62.1,62.13,62.1,62.13,37352.0,59.8721,59.901,59.8721,59.901,37352.0
2024-05-06 13:35:00,62.13,62.14,62.11,62.13,35242.0,59.901,59.9107,59.8817,59.901,35242.0
2024-05-06 13:40:00,62.12,62.13,62.09,62.13,73642.0,59.8914,59.901,59.8625,59.901,73642.0
2024-05-06 13:45:00,62.13,62.14,62.11,62.11,38476.0,59.901,59.9107,59.8817,59.8817,38476.0
2024-05-06 13:50:00,62.12,62.14,62.1,62.11,51372.0,59.8914,59.9107,59.8721,59.8817,51372.0
2024-05-06 13:55:00,62.11,62.13,62.08,62.09,47671.0,59.8817,59.901,59.8528,59.8625,47671.0
2024-05-06 14:00:00,62.09,62.11,62.07,62.08,65657.0,59.8625,59.8817,59.8432,59.8528,65657.0
2024-05-06 14:05:00,62.07,62.09,62.05,62.09,69881.0,59.8432,59.8625,59.8239,59.8625,69881.0
2024-05-06 14:10:00,62.09,62.11,62.08,62.1,57202.0,59.8625,59.8817,59.8528,59.8721,57202.0
2024-05-06 14:15:00,62.1,62.13,62.09,62.1,31824.0,59.8721,59.901,59.8625,59.8721,31824.0
2024-05-06 14:20:00,62.1,62.11,62.06,62.1,56544.0,59.8721,59.8817,59.8335,59.8721,56544.0
2024-05-06 14:25:00,62.1,62.15,62.09,62.12,45132.0,59.8721,59.9203,59.8625,59.8914,45132.0
2024-05-06 14:30:00,62.12,62.15,62.11,62.15,33625.0,59.8914,59.9203,59.8817,59.9203,33625.0
2024-05-06 14:35:00,62.15,62.15,62.12,62.12,60201.0,59.9203,59.9203,59.8914,59.8914,60201.0
2024-05-06 14:40:00,62.13,62.16,62.12,62.15,61569.0,59.901,59.9299,59.8914,59.9203,61569.0
2024-05-06 14:45:00,62.15,62.17,62.14,62.17,51116.0,59.9203,59.9396,59.9107,59.9396,51116.0
2024-05-06 14:50:00,62.17,62.17,62.15,62.16,42982.0,59.9396,59.9396,59.9203,59.9299,42982.0
2024-05-06 14:55:00,62.16,62.18,62.15,62.17,56532.0,59.9299,59.9492,59.9203,59.9396,56532.0
2024-05-06 15:00:00,62.16,62.18,62.14,62.18,53948.0,59.9299,59.9492,59.9107,59.9492,53948.0
2024-05-06 15:05:00,62.17,62.2,62.15,62.16,64256.0,59.9396,59.9685,59.9203,59.9299,64256.0
2024-05-06 15:10:00,62.16,62.18,62.14,62.16,77138.0,59.9299,59.9492,59.9107,59.9299,77138.0
2024-05-06 15:15:00,62.17,62.18,62.14,62.17,68649.0,59.9396,59.9492,59.9107,59.9396,68649.0
2024-05-06 15:20:00,62.18,62.19,62.14,62.15,89468.0,59.9492,59.9589,59.9107,59.9203,89468.0
2024-05-06 15:25:00,62.15,62.16,62.11,62.11,69998.0,59.9203,59.9299,59.8817,59.8817,69998.0
2024-05-06 15:30:00,62.12,62.15,62.11,62.15,72242.0,59.8914,59.9203,59.8817,59.9203,72242.0
2024-05-06 15:35:00,62.14,62.18,62.13,62.18,78041.0,59.9107,59.9492,59.901,59.9492,78041.0
2024-05-06 15:40:00,62.17,62.21,62.16,62.21,102983.0,59.9396,59.9782,59.9299,59.9782,102983.0
2024-05-06 15:45:00,62.21,62.26,62.17,62.26,168768.0,59.9782,60.0264,59.9396,60.0264,168768.0
2024-05-06 15:50:00,62.26,62.3,62.23,62.3,289260.0,60.0264,60.0649,59.9974,60.0649,289260.0
2024-05-06 15:55:00,62.3,62.38,62.28,62.36,648071.0,60.0649,60.1421,60.0456,60.1228,648071.0
2024-05-07 09:30:00,62.76,62.82,62.61,62.61,305972.0,60.5084,60.5663,60.3638,60.3638,305972.0
2024-05-07 09:35:00,62.63,62.64,62.49,62.62,122681.0,60.3831,60.3927,60.2481,60.3734,122681.0
2024-05-07 09:40:00,62.61,62.71,62.6,62.63,65193.0,60.3638,60.4602,60.3542,60.3831,65193.0
2024-05-07 09:45:00,62.63,62.75,62.61,62.75,84738.0,60.3831,60.4988,60.3638,60.4988,84738.0
2024-05-07 09:50:00,62.75,62.82,62.67,62.69,92520.0,60.4988,60.5663,60.4216,60.4409,92520.0
2024-05-07 09:55:00,62.7,62.71,62.63,62.66,106470.0,60.4506,60.4602,60.3831,60.412,106470.0
2024-05-07 10:00:00,62.67,62.67,62.57,62.65,140251.0,60.4216,60.4216,60.3252,60.4024,140251.0
2024-05-07 10:05:00,62.65,62.67,62.51,62.51,71783.0,60.4024,60.4216,60.2674,60.2674,71783.0
2024-05-07 10:10:00,62.52,62.52,62.38,62.39,92414.0,60.277,60.277,60.1421,60.1517,92414.0
2024-05-07 10:15:00,62.38,62.44,62.36,62.44,74347.0,60.1421,60.1999,60.1228,60.1999,74347.0
2024-05-07 10:20:00,62.44,62.54,62.4,62.52,71474.0,60.1999,60.2963,60.1613,60.277,71474.0
2024-05-07 10:25:00,62.52,62.57,62.48,62.55,33567.0,60.277,60.3252,60.2385,60.306,33567.0
2024-05-07 10:30:00,62.55,62.58,62.51,62.57,38791.0,60.306,60.3349,60.2674,60.3252,38791.0
2024-05-07 10:35:00,62.57,62.57,62.53,62.56,46490.0,60.3252,60.3252,60.2867,60.3156,46490.0
2024-05-07 10:40:00,62.55,62.57,62.5,62.52,63560.0,60.306,60.3252,60.2577,60.277,63560.0
2024-05-07 10:45:00,62.52,62.54,62.51,62.54,62406.0,60.277,60.2963,60.2674,60.2963,62406.0
2024-05-07 10:50:00,62.54,62.54,62.46,62.48,45290.0,60.2963,60.2963,60.2192,60.2385,45290.0
2024-05-07 10:55:00,62.48,62.53,62.45,62.47,36120.0,60.2385,60.2867,60.2095,60.2288,36120.0
2024-05-07 11:00:00,62.46,62.46,62.41,62.45,42755.0,60.2192,60.2192,60.171,60.2095,42755.0
2024-05-07 11:05:00,62.45,62.46,62.34,62.36,345576.0,60.2095,60.2192,60.1035,60.1228,345576.0
2024-05-07 11:10:00,62.36,62.44,62.36,62.38,204002.0,60.1228,60.1999,60.1228,60.1421,204002.0
2024-05-07 11:15:00,62.4,62.46,62.38,62.39,69247.0,60.1613,60.2192,60.1421,60.1517,69247.0
2024-05-07 11:20:00,62.39,62.45,62.39,62.44,52829.0,60.1517,60.2095,60.1517,60.1999,52829.0
2024-05-07 11:25:00,62.45,62.46,62.38,62.39,50424.0,60.2095,60.2192,60.1421,60.1517,50424.0
2024-05-07 11:30:00,62.4,62.41,62.35,62.37,42635.0,60.1613,60.171,60.1131,60.1324,42635.0
2024-05-07 11:35:00,62.36,62.37,62.27,62.28,51956.0,60.1228,60.1324,60.036,60.0456,51956.0
2024-05-07 11:40:00,62.28,62.32,62.27,62.32,64044.0,60.0456,60.0842,60.036,60.0842,64044.0
2024-05-07 11:45:00,62.32,62.33,62.28,62.32,36864.0,60.0842,60.0938,60.0456,60.0842,36864.0
2024-05-07 11:50:00,62.31,62.36,62.31,62.33,28975.0,60.0746,60.1228,60.0746,60.0938,28975.0
2024-05-07 11:55:00,62.32,62.35,62.29,62.3,35141.0,60.0842,60.1131,60.0553,60.0649,35141.0
2024-05-07 12:00:00,62.3,62.32,62.28,62.3,36593.0,60.0649,60.0842,60.0456,60.0649,36593.0
2024-05-07 12:05:00,62.3,62.33,62.29,62.32,51674.0,60.0649,60.0938,60.0553,60.0842,51674.0
2024-05-07 12:10:00,62.32,62.39,62.3,62.38,58628.0,60.0842,60.1517,60.0649,60.1421,58628.0
2024-05-07 12:15:00,62.38,62.38,62.33,62.35,61143.0,60.1421,60.1421,60.0938,60.1131,61143.0
2024-05-07 12:20:00,62.35,62.36,62.34,62.35,39136.0,60.1131,60.1228,60.1035,60.1131,39136.0
2024-05-07 12:25:00,62.34,62.36,62.33,62.35,46713.0,60.1035,60.1228,60.0938,60.1131,46713.0
2024-05-07 12:30:00,62.35,62.36,62.33,62.36,43231.0,60.1131,60.1228,60.0938,60.1228,43231.0
2024-05-07 12:35:00,62.36,62.36,62.31,62.35,47861.0,60.1228,60.1228,60.0746,60.1131,47861.0
2024-05-07 12:40:00,62.36,62.39,62.35,62.38,50440.0,60.1228,60.1517,60.1131,60.1421,50440.0
2024-05-07 12:45:00,62.39,62.39,62.35,62.37,28226.0,60.1517,60.1517,60.1131,60.1324,28226.0
2024-05-07 12:50:00,62.37,62.38,62.35,62.36,44517.0,60.1324,60.1421,60.1131,60.1228,44517.0
2024-05-07 12:55:00,62.36,62.39,62.34,62.36,40385.0,60.1228,60.1517,60.1035,60.1228,40385.0
2024-05-07 13:00:00,62.36,62.38,62.33,62.38,42081.0,60.1228,60.1421,60.0938,60.1421,42081.0
2024-05-07 13:05:00,62.38,62.4,62.37,62.39,37438.0,60.1421,60.1613,60.1324,60.1517,37438.0
2024-05-07 13:10:00,62.4,62.41,62.37,62.38,41571.0,60.1613,60.171,60.1324,60.1421,41571.0
2024-05-07 13:15:00,62.38,62.39,62.35,62.38,38465.0,60.1421,60.1517,60.1131,60.1421,38465.0
2024-05-07 13:20:00,62.38,62.41,62.37,62.39,57997.0,60.1421,60.171,60.1324,60.1517,57997.0
2024-05-07 13:25:00,62.38,62.41,62.35,62.38,59547.0,60.1421,60.171,60.1131,60.1421,59547.0
2024-05-07 13:30:00,62.38,62.39,62.3,62.3,75318.0,60.1421,60.1517,60.0649,60.0649,75318.0
2024-05-07 13:35:00,62.31,62.33,62.3,62.32,49989.0,60.0746,60.0938,60.0649,60.0842,49989.0
2024-05-07 13:40:00,62.32,62.38,62.31,62.36,37054.0,60.0842,60.1421,60.0746,60.1228,37054.0
2024-05-07 13:45:00,62.37,62.37,62.27,62.28,42721.0,60.1324,60.1324,60.036,60.0456,42721.0
2024-05-07 13:50:00,62.27,62.31,62.26,62.3,45982.0,60.036,60.0746,60.0264,60.0649,45982.0
2024-05-07 13:55:00,62.31,62.33,62.27,62.32,36803.0,60.0746,60.0938,60.036,60.0842,36803.0
2024-05-07 14:00:00,62.32,62.33,62.28,62.3,26020.0,60.0842,60.0938,60.0456,60.0649,26020.0
2024-05-07 14:05:00,62.29,62.31,62.25,62.28,75491.0,60.0553,60.0746,60.0167,60.0456,75491.0
2024-05-07 14:10:00,62.28,62.31,62.26,62.27,46383.0,60.0456,60.0746,60.0264,60.036,46383.0
2024-05-07 14:15:00,62.27,62.31,62.27,62.29,37042.0,60.036,60.0746,60.036,60.0553,37042.0
2024-05-07 14:20:00,62.29,62.31,62.28,62.3,52791.0,60.0553,60.0746,60.0456,60.0649,52791.0
2024-05-07 14:25:00,62.32,62.34,62.29,62.29,51910.0,60.0842,60.1035,60.0553,60.0553,51910.0
2024-05-07 14:30:00,62.29,62.3,62.25,62.29,49721.0,60.0553,60.0649,60.0167,60.0553,49721.0
2024-05-07 14:35:00,62.28,62.3,62.27,62.28,59284.0,60.0456,60.0649,60.036,60.0456,59284.0
2024-05-07 14:40:00,62.28,62.32,62.27,62.32,79342.0,60.0456,60.0842,60.036,60.0842,79342.0
2024-05-07 14:45:00,62.31,62.34,62.3,62.32,41696.0,60.0746,60.1035,60.0649,60.0842,41696.0
2024-05-07 14:50:00,62.33,62.35,62.32,62.33,31967.0,60.0938,60.1131,60.0842,60.0938,31967.0
2024-05-07 14:55:00,62.34,62.39,62.33,62.39,63533.0,60.1035,60.1517,60.0938,60.1517,63533.0
2024-05-07 15:00:00,62.39,62.39,62.34,62.36,58637.0,60.1517,60.1517,60.1035,60.1228,58637.0
2024-05-07 15:05:00,62.35,62.37,62.33,62.35,46385.0,60.1131,60.1324,60.0938,60.1131,46385.0
2024-05-07 15:10:00,62.35,62.4,62.34,62.39,66113.0,60.1131,60.1613,60.1035,60.1517,66113.0
2024-05-07 15:15:00,62.39,62.4,62.37,62.38,46824.0,60.1517,60.1613,60.1324,60.1421,46824.0
2024-05-07 15:20:00,62.38,62.42,62.37,62.4,61839.0,60.1421,60.1806,60.1324,60.1613,61839.0
2024-05-07 15:25:00,62.4,62.42,62.37,62.41,95587.0,60.1613,60.1806,60.1324,60.171,95587.0
2024-05-07 15:30:00,62.41,62.44,62.4,62.42,48818.0,60.171,60.1999,60.1613,60.1806,48818.0
2024-05-07 15:35:00,62.41,62.44,62.4,62.43,48654.0,60.171,60.1999,60.1613,60.1903,48654.0
2024-05-07 15:40:00,62.43,62.49,62.41,62.48,146452.0,60.1903,60.2481,60.171,60.2385,146452.0
2024-05-07 15:45:00,62.49,62.53,62.48,62.53,96477.0,60.2481,60.2867,60.2385,60.2867,96477.0
2024-05-07 15:50:00,62.53,62.62,62.52,62.58,323005.0,60.2867,60.3734,60.277,60.3349,323005.0
2024-05-07 15:55:00,62.58,62.65,62.54,62.61,535890.0,60.3349,60.4024,60.2963,60.3638,535890.0
2024-05-08 09:30:00,62.85,62.97,62.69,62.82,459417.0,60.5952,60.7109,60.4409,60.5663,459417.0
2024-05-08 09:35:00,62.84,62.87,62.72,62.8,58000.0,60.5855,60.6145,60.4699,60.547,58000.0
2024-05-08 09:40:00,62.82,62.82,62.71,62.72,60626.0,60.5663,60.5663,60.4602,60.4699,60626.0
2024-05-08 09:45:00,62.72,62.75,62.53,62.58,88753.0,60.4699,60.4988,60.2867,60.3349,88753.0
2024-05-08 09:50:00,62.58,62.61,62.54,62.57,74464.0,60.3349,60.3638,60.2963,60.3252,74464.0
2024-05-08 09:55:00,62.57,62.6,62.52,62.55,69122.0,60.3252,60.3542,60.277,60.306,69122.0
2024-05-08 10:00:00,62.55,62.64,62.48,62.61,74075.0,60.306,60.3927,60.2385,60.3638,74075.0
2024-05-08 10:05:00,62.61,62.71,62.59,62.66,39878.0,60.3638,60.4602,60.3445,60.412,39878.0
2024-05-08 10:10:00,62.66,62.77,62.65,62.76,58680.0,60.412,60.5181,60.4024,60.5084,58680.0
2024-05-08 10:15:00,62.76,62.77,62.68,62.71,58313.0,60.5084,60.5181,60.4313,60.4602,58313.0
2024-05-08 10:20:00,62.72,62.72,62.65,62.69,31058.0,60.4699,60.4699,60.4024,60.4409,31058.0
2024-05-08 10:25:00,62.69,62.69,62.61,62.64,48503.0,60.4409,60.4409,60.3638,60.3927,48503.0
2024-05-08 10:30:00,62.65,62.69,62.61,62.68,47168.0,60.4024,60.4409,60.3638,60.4313,47168.0
2024-05-08 10:35:00,62.67,62.69,62.66,62.69,23477.0,60.4216,60.4409,60.412,60.4409,23477.0
2024-05-08 10:40:00,62.68,62.7,62.63,62.66,63282.0,60.4313,60.4506,60.3831,60.412,63282.0
2024-05-08 10:45:00,62.66,62.67,62.63,62.67,30411.0,60.412,60.4216,60.3831,60.4216,30411.0
2024-05-08 10:50:00,62.67,62.69,62.66,62.66,37970.0,60.4216,60.4409,60.412,60.412,37970.0
2024-05-08 10:55:00,62.66,62.68,62.63,62.67,75967.0,60.412,60.4313,60.3831,60.4216,75967.0
2024-05-08 11:00:00,62.68,62.72,62.66,62.72,51638.0,60.4313,60.4699,60.412,60.4699,51638.0
2024-05-08 11:05:00,62.72,62.76,62.7,62.7,62715.0,60.4699,60.5084,60.4506,60.4506,62715.0
2024-05-08 11:10:00,62.7,62.74,62.69,62.71,38732.0,60.4506,60.4891,60.4409,60.4602,38732.0
2024-05-08 11:15:00,62.73,62.77,62.7,62.72,41241.0,60.4795,60.5181,60.4506,60.4699,41241.0
2024-05-08 11:20:00,62.73,62.74,62.71,62.73,32210.0,60.4795,60.4891,60.4602,60.4795,32210.0
2024-05-08 11:25:00,62.73,62.76,62.72,62.74,29284.0,60.4795,60.5084,60.4699,60.4891,29284.0
2024-05-08 11:30:00,62.73,62.76,62.72,62.75,52191.0,60.4795,60.5084,60.4699,60.4988,52191.0
2024-05-08 11:35:00,62.75,62.76,62.71,62.72,32844.0,60.4988,60.5084,60.4602,60.4699,32844.0
2024-05-08 11:40:00,62.72,62.72,62.68,62.7,29216.0,60.4699,60.4699,60.4313,60.4506,29216.0
2024-05-08 11:45:00,62.69,62.73,62.67,62.68,39320.0,60.4409,60.4795,60.4216,60.4313,39320.0
2024-05-08 11:50:00,62.68,62.69,62.65,62.67,35310.0,60.4313,60.4409,60.4024,60.4216,35310.0
2024-05-08 11:55:00,62.67,62.73,62.66,62.73,84885.0,60.4216,60.4795,60.412,60.4795,84885.0
2024-05-08 12:00:00,62.73,62.76,62.69,62.7,58595.0,60.4795,60.5084,60.4409,60.4506,58595.0
2024-05-08 12:05:00,62.7,62.7,62.66,62.68,41787.0,60.4506,60.4506,60.412,60.4313,41787.0
2024-05-08 12:10:00,62.68,62.72,62.65,62.72,45512.0,60.4313,60.4699,60.4024,60.4699,45512.0
2024-05-08 12:15:00,62.71,62.74,62.69,62.73,49144.0,60.4602,60.4891,60.4409,60.4795,49144.0
2024-05-08 12:20:00,62.73,62.74,62.7,62.72,72640.0,60.4795,60.4891,60.4506,60.4699,72640.0
2024-05-08 12:25:00,62.71,62.76,62.71,62.76,54103.0,60.4602,60.5084,60.4602,60.5084,54103.0
2024-05-08 12:30:00,62.76,62.78,62.74,62.76,65533.0,60.5084,60.5277,60.4891,60.5084,65533.0
2024-05-08 12:35:00,62.76,62.8,62.74,62.78,78600.0,60.5084,60.547,60.4891,60.5277,78600.0
2024-05-08 12:40:00,62.79,62.81,62.75,62.76,73503.0,60.5373,60.5566,60.4988,60.5084,73503.0
2024-05-08 12:45:00,62.77,62.77,62.7,62.73,63380.0,60.5181,60.5181,60.4506,60.4795,63380.0
2024-05-08 12:50:00,62.73,62.76,62.7,62.74,45663.0,60.4795,60.5084,60.4506,60.4891,45663.0
2024-05-08 12:55:00,62.75,62.79,62.74,62.79,32150.0,60.4988,60.5373,60.4891,60.5373,32150.0
2024-05-08 13:00:00,62.79,62.8,62.75,62.8,52521.0,60.5373,60.547,60.4988,60.547,52521.0
2024-05-08 13:05:00,62.8,62.8,62.77,62.79,48602.0,60.547,60.547,60.5181,60.5373,48602.0
2024-05-08 13:10:00,62.79,62.81,62.78,62.8,50388.0,60.5373,60.5566,60.5277,60.547,50388.0
2024-05-08 13:15:00,62.81,62.82,62.78,62.8,88175.0,60.5566,60.5663,60.5277,60.547,88175.0
2024-05-08 13:20:00,62.8,62.82,62.79,62.81,57162.0,60.547,60.5663,60.5373,60.5566,57162.0
2024-05-08 13:25:00,62.81,62.86,62.78,62.85,124511.0,60.5566,60.6048,60.5277,60.5952,124511.0
2024-05-08 13:30:00,62.85,62.86,62.79,62.8,50906.0,60.5952,60.6048,60.5373,60.547,50906.0
2024-05-08 13:35:00,62.79,62.83,62.78,62.8,41709.0,60.5373,60.5759,60.5277,60.547,41709.0
2024-05-08 13:40:00,62.79,62.82,62.76,62.82,48069.0,60.5373,60.5663,60.5084,60.5663,48069.0
2024-05-08 13:45:00,62.82,62.85,62.8,62.81,57632.0,60.5663,60.5952,60.547,60.5566,57632.0
2024-05-08 13:50:00,62.81,62.83,62.79,62.82,33960.0,60.5566,60.5759,60.5373,60.5663,33960.0
2024-05-08 13:55:00,62.82,62.84,62.78,62.8,81968.0,60.5663,60.5855,60.5277,60.547,81968.0
2024-05-08 14:00:00,62.8,62.82,62.76,62.78,51669.0,60.547,60.5663,60.5084,60.5277,51669.0
2024-05-08 14:05:00,62.78,62.81,62.76,62.8,44324.0,60.5277,60.5566,60.5084,60.547,44324.0
2024-05-08 14:10:00,62.81,62.81,62.73,62.77,70657.0,60.5566,60.5566,60.4795,60.5181,70657.0
2024-05-08 14:15:00,62.77,62.78,62.73,62.77,95066.0,60.5181,60.5277,60.4795,60.5181,95066.0
2024-05-08 14:20:00,62.77,62.78,62.72,62.75,68655.0,60.5181,60.5277,60.4699,60.4988,68655.0
2024-05-08 14:25:00,62.75,62.78,62.74,62.77,56584.0,60.4988,60.5277,60.4891,60.5181,56584.0
2024-05-08 14:30:00,62.77,62.78,62.73,62.74,52766.0,60.5181,60.5277,60.4795,60.4891,52766.0
2024-05-08 14:35:00,62.74,62.75,62.67,62.69,91141.0,60.4891,60.4988,60.4216,60.4409,91141.0
2024-05-08 14:40:00,62.69,62.72,62.68,62.72,93454.0,60.4409,60.4699,60.4313,60.4699,93454.0
2024-05-08 14:45:00,62.72,62.75,62.71,62.75,67564.0,60.4699,60.4988,60.4602,60.4988,67564.0
2024-05-08 14:50:00,62.75,62.78,62.74,62.77,50484.0,60.4988,60.5277,60.4891,60.5181,50484.0
2024-05-08 14:55:00,62.77,62.77,62.7,62.71,51013.0,60.5181,60.5181,60.4506,60.4602,51013.0
2024-05-08 15:00:00,62.71,62.75,62.7,62.75,52716.0,60.4602,60.4988,60.4506,60.4988,52716.0
2024-05-08 15:05:00,62.75,62.81,62.74,62.8,79791.0,60.4988,60.5566,60.4891,60.547,79791.0
2024-05-08 15:10:00,62.79,62.82,62.79,62.8,63634.0,60.5373,60.5663,60.5373,60.547,63634.0
2024-05-08 15:15:00,62.8,62.81,62.77,62.79,62330.0,60.547,60.5566,60.5181,60.5373,62330.0
2024-05-08 15:20:00,62.79,62.81,62.77,62.8,53703.0,60.5373,60.5566,60.5181,60.547,53703.0
2024-05-08 15:25:00,62.8,62.81,62.78,62.79,68703.0,60.547,60.5566,60.5277,60.5373,68703.0
2024-05-08 15:30:00,62.79,62.84,62.78,62.83,92508.0,60.5373,60.5855,60.5277,60.5759,92508.0
2024-05-08 15:35:00,62.82,62.85,62.81,62.83,86586.0,60.5663,60.5952,60.5566,60.5759,86586.0
2024-05-08 15:40:00,62.83,62.87,62.82,62.86,129543.0,60.5759,60.6145,60.5663,60.6048,129543.0
2024-05-08 15:45:00,62.86,62.94,62.85,62.91,188892.0,60.6048,60.682,60.5952,60.653,188892.0
2024-05-08 15:50:00,62.92,62.94,62.85,62.89,445088.0,60.6627,60.682,60.5952,60.6338,445088.0
2024-05-08 15:55:00,62.88,62.9,62.83,62.86,811026.0,60.6241,60.6434,60.5759,60.6048,811026.0
2024-05-09 09:30:00,62.81,62.87,62.75,62.85,263519.0,60.5566,60.6145,60.4988,60.5952,263519.0
2024-05-09 09:35:00,62.85,62.9,62.79,62.9,44733.0,60.5952,60.6434,60.5373,60.6434,44733.0
2024-05-09 09:40:00,62.9,62.97,62.88,62.9,88663.0,60.6434,60.7109,60.6241,60.6434,88663.0
2024-05-09 09:45:00,62.89,62.96,62.87,62.95,130209.0,60.6338,60.7012,60.6145,60.6916,130209.0
2024-05-09 09:50:00,62.94,62.98,62.91,62.94,44729.0,60.682,60.7205,60.653,60.682,44729.0
2024-05-09 09:55:00,62.93,62.95,62.9,62.93,46783.0,60.6723,60.6916,60.6434,60.6723,46783.0
2024-05-09 10:00:00,62.93,62.94,62.87,62.88,63505.0,60.6723,60.682,60.6145,60.6241,63505.0
2024-05-09 10:05:00,62.88,62.94,62.87,62.94,28711.0,60.6241,60.682,60.6145,60.682,28711.0
2024-05-09 10:10:00,62.94,62.97,62.92,62.94,54538.0,60.682,60.7109,60.6627,60.682,54538.0
2024-05-09 10:15:00,62.94,62.99,62.92,62.99,48618.0,60.682,60.7302,60.6627,60.7302,48618.0
2024-05-09 10:20:00,62.98,63.0,62.96,62.99,56231.0,60.7205,60.7398,60.7012,60.7302,56231.0
2024-05-09 10:25:00,62.99,62.99,62.96,62.97,31821.0,60.7302,60.7302,60.7012,60.7109,31821.0
2024-05-09 10:30:00,62.97,62.98,62.92,62.93,37749.0,60.7109,60.7205,60.6627,60.6723,37749.0
2024-05-09 10:35:00,62.93,62.97,62.9,62.97,34465.0,60.6723,60.7109,60.6434,60.7109,34465.0
2024-05-09 10:40:00,62.97,62.98,62.96,62.97,33005.0,60.7109,60.7205,60.7012,60.7109,33005.0
2024-05-09 10:45:00,62.96,62.98,62.93,62.97,45755.0,60.7012,60.7205,60.6723,60.7109,45755.0
2024-05-09 10:50:00,62.96,62.99,62.96,62.98,26447.0,60.7012,60.7302,60.7012,60.7205,26447.0
2024-05-09 10:55:00,62.98,63.06,62.97,63.01,316172.0,60.7205,60.7977,60.7109,60.7494,316172.0
2024-05-09 11:00:00,63.01,63.01,62.94,62.94,72443.0,60.7494,60.7494,60.682,60.682,72443.0
2024-05-09 11:05:00,62.95,62.95,62.92,62.93,51404.0,60.6916,60.6916,60.6627,60.6723,51404.0
2024-05-09 11:10:00,62.93,62.95,62.91,62.95,35147.0,60.6723,60.6916,60.653,60.6916,35147.0
2024-05-09 11:15:00,62.95,62.96,62.91,62.92,30507.0,60.6916,60.7012,60.653,60.6627,30507.0
2024-05-09 11:20:00,62.92,62.92,62.88,62.91,62021.0,60.6627,60.6627,60.6241,60.653,62021.0
2024-05-09 11:25:00,62.91,62.91,62.86,62.87,49747.0,60.653,60.653,60.6048,60.6145,49747.0
2024-05-09 11:30:00,62.87,62.92,62.86,62.9,59956.0,60.6145,60.6627,60.6048,60.6434,59956.0
2024-05-09 11:35:00,62.89,62.95,62.87,62.94,45062.0,60.6338,60.6916,60.6145,60.682,45062.0
2024-05-09 11:40:00,62.94,62.94,62.91,62.92,30960.0,60.682,60.682,60.653,60.6627,30960.0
2024-05-09 11:45:00,62.92,62.95,62.91,62.95,44018.0,60.6627,60.6916,60.653,60.6916,44018.0
2024-05-09 11:50:00,62.95,62.96,62.93,62.95,41645.0,60.6916,60.7012,60.6723,60.6916,41645.0
2024-05-09 11:55:00,62.95,62.98,62.94,62.96,28345.0,60.6916,60.7205,60.682,60.7012,28345.0
2024-05-09 12:00:00,62.95,62.98,62.93,62.96,24995.0,60.6916,60.7205,60.6723,60.7012,24995.0
2024-05-09 12:05:00,62.95,62.99,62.94,62.98,28674.0,60.6916,60.7302,60.682,60.7205,28674.0
2024-05-09 12:10:00,62.98,62.98,62.94,62.95,19127.0,60.7205,60.7205,60.682,60.6916,19127.0
2024-05-09 12:15:00,62.95,62.97,62.94,62.95,27374.0,60.6916,60.7109,60.682,60.6916,27374.0
2024-05-09 12:20:00,62.95,62.98,62.93,62.97,22157.0,60.6916,60.7205,60.6723,60.7109,22157.0
2024-05-09 12:25:00,62.97,62.97,62.94,62.96,25958.0,60.7109,60.7109,60.682,60.7012,25958.0
2024-05-09 12:30:00,62.96,62.97,62.92,62.96,30974.0,60.7012,60.7109,60.6627,60.7012,30974.0
2024-05-09 12:35:00,62.96,62.99,62.95,62.97,26221.0,60.7012,60.7302,60.6916,60.7109,26221.0
2024-05-09 12:40:00,62.97,62.99,62.95,62.95,32760.0,60.7109,60.7302,60.6916,60.6916,32760.0
2024-05-09 12:45:00,62.96,62.98,62.96,62.98,24932.0,60.7012,60.7205,60.7012,60.7205,24932.0
2024-05-09 12:50:00,62.98,63.01,62.97,63.0,51986.0,60.7205,60.7494,60.7109,60.7398,51986.0
2024-05-09 12:55:00,62.99,63.01,62.98,63.0,59214.0,60.7302,60.7494,60.7205,60.7398,59214.0
2024-05-09 13:00:00,63.0,63.03,63.0,63.01,41678.0,60.7398,60.7687,60.7398,60.7494,41678.0
2024-05-09 13:05:00,63.01,63.01,62.95,62.96,30628.0,60.7494,60.7494,60.6916,60.7012,30628.0
2024-05-09 13:10:00,62.96,62.98,62.95,62.98,24053.0,60.7012,60.7205,60.6916,60.7205,24053.0
2024-05-09 13:15:00,62.98,62.98,62.95,62.97,28536.0,60.7205,60.7205,60.6916,60.7109,28536.0
2024-05-09 13:20:00,62.97,63.01,62.97,62.99,44727.0,60.7109,60.7494,60.7109,60.7302,44727.0
2024-05-09 13:25:00,62.99,63.02,62.98,63.0,45873.0,60.7302,60.7591,60.7205,60.7398,45873.0
2024-05-09 13:30:00,63.0,63.0,62.99,63.0,21739.0,60.7398,60.7398,60.7302,60.7398,21739.0
2024-05-09 13:35:00,63.0,63.02,62.99,63.01,62662.0,60.7398,60.7591,60.7302,60.7494,62662.0
2024-05-09 13:40:00,63.01,63.01,62.99,63.01,31982.0,60.7494,60.7494,60.7302,60.7494,31982.0
2024-05-09 13:45:00,63.01,63.03,63.0,63.01,46374.0,60.7494,60.7687,60.7398,60.7494,46374.0
2024-05-09 13:50:00,63.01,63.15,62.99,63.07,264970.0,60.7494,60.8844,60.7302,60.8073,264970.0
2024-05-09 13:55:00,63.07,63.08,63.04,63.07,64209.0,60.8073,60.8169,60.7784,60.8073,64209.0
2024-05-09 14:00:00,63.07,63.09,63.04,63.09,58725.0,60.8073,60.8266,60.7784,60.8266,58725.0
2024-05-09 14:05:00,63.09,63.11,63.06,63.08,42106.0,60.8266,60.8459,60.7977,60.8169,42106.0
2024-05-09 14:10:00,63.08,63.09,63.01,63.05,71093.0,60.8169,60.8266,60.7494,60.788,71093.0
2024-05-09 14:15:00,63.06,63.08,63.05,63.07,25554.0,60.7977,60.8169,60.788,60.8073,25554.0
2024-05-09 14:20:00,63.07,63.07,63.04,63.06,20615.0,60.8073,60.8073,60.7784,60.7977,20615.0
2024-05-09 14:25:00,63.06,63.08,63.05,63.07,34213.0,60.7977,60.8169,60.788,60.8073,34213.0
2024-05-09 14:30:00,63.07,63.08,63.04,63.05,28203.0,60.8073,60.8169,60.7784,60.788,28203.0
2024-05-09 14:35:00,63.05,63.06,63.03,63.05,27249.0,60.788,60.7977,60.7687,60.788,27249.0
2024-05-09 14:40:00,63.05,63.06,63.03,63.04,34637.0,60.788,60.7977,60.7687,60.7784,34637.0
2024-05-09 14:45:00,63.04,63.05,63.0,63.02,31197.0,60.7784,60.788,60.7398,60.7591,31197.0
2024-05-09 14:50:00,63.02,63.03,62.97,62.99,48462.0,60.7591,60.7687,60.7109,60.7302,48462.0
2024-05-09 14:55:00,62.99,63.0,62.95,62.96,61558.0,60.7302,60.7398,60.6916,60.7012,61558.0
2024-05-09 15:00:00,62.97,62.98,62.91,62.93,40883.0,60.7109,60.7205,60.653,60.6723,40883.0
2024-05-09 15:05:00,62.93,62.95,62.91,62.91,35109.0,60.6723,60.6916,60.653,60.653,35109.0
2024-05-09 15:10:00,62.92,62.94,62.89,62.92,61808.0,60.6627,60.682,60.6338,60.6627,61808.0
2024-05-09 15:15:00,62.93,62.94,62.92,62.93,60317.0,60.6723,60.682,60.6627,60.6723,60317.0
2024-05-09 15:20:00,62.93,62.94,62.86,62.87,88142.0,60.6723,60.682,60.6048,60.6145,88142.0
2024-05-09 15:25:00,62.86,62.88,62.84,62.85,89034.0,60.6048,60.6241,60.5855,60.5952,89034.0
2024-05-09 15:30:00,62.84,62.88,62.83,62.83,106024.0,60.5855,60.6241,60.5759,60.5759,106024.0
2024-05-09 15:35:00,62.84,62.87,62.83,62.87,76117.0,60.5855,60.6145,60.5759,60.6145,76117.0
2024-05-09 15:40:00,62.86,62.95,62.86,62.93,119409.0,60.6048,60.6916,60.6048,60.6723,119409.0
2024-05-09 15:45:00,62.93,62.93,62.88,62.9,177134.0,60.6723,60.6723,60.6241,60.6434,177134.0
2024-05-09 15:50:00,62.89,62.96,62.89,62.94,270448.0,60.6338,60.7012,60.6338,60.682,270448.0
2024-05-09 15:55:00,62.93,62.96,62.87,62.9,783356.0,60.6723,60.7012,60.6145,60.6434,783356.0
2024-05-10 09:30:00,62.92,63.02,62.79,62.98,307362.0,60.6627,60.7591,60.5373,60.7205,307362.0
2024-05-10 09:35:00,62.96,63.09,62.95,63.07,56267.0,60.7012,60.8266,60.6916,60.8073,56267.0
2024-05-10 09:40:00,63.08,63.1,63.05,63.07,30146.0,60.8169,60.8362,60.788,60.8073,30146.0
2024-05-10 09:45:00,63.08,63.15,63.08,63.14,70614.0,60.8169,60.8844,60.8169,60.8748,70614.0
2024-05-10 09:50:00,63.13,63.17,63.11,63.16,113864.0,60.8651,60.9037,60.8459,60.8941,113864.0
2024-05-10 09:55:00,63.16,63.21,63.15,63.2,77880.0,60.8941,60.9423,60.8844,60.9326,77880.0
2024-05-10 10:00:00,63.2,63.21,63.13,63.14,106448.0,60.9326,60.9423,60.8651,60.8748,106448.0
2024-05-10 10:05:00,63.15,63.23,63.15,63.2,194015.0,60.8844,60.9616,60.8844,60.9326,194015.0
2024-05-10 10:10:00,63.2,63.28,63.19,63.24,107481.0,60.9326,61.0098,60.923,60.9712,107481.0
2024-05-10 10:15:00,63.24,63.29,63.22,63.28,83138.0,60.9712,61.0194,60.9519,61.0098,83138.0
2024-05-10 10:20:00,63.29,63.3,63.25,63.3,96835.0,61.0194,61.029,60.9808,61.029,96835.0
2024-05-10 10:25:00,63.29,63.33,63.28,63.32,89304.0,61.0194,61.058,61.0098,61.0483,89304.0
2024-05-10 10:30:00,63.31,63.32,63.29,63.32,73576.0,61.0387,61.0483,61.0194,61.0483,73576.0
2024-05-10 10:35:00,63.32,63.34,63.27,63.3,380434.0,61.0483,61.0676,61.0001,61.029,380434.0
2024-05-10 10:40:00,63.3,63.31,63.25,63.26,69291.0,61.029,61.0387,60.9808,60.9905,69291.0
2024-05-10 10:45:00,63.26,63.28,63.22,63.27,47686.0,60.9905,61.0098,60.9519,61.0001,47686.0
2024-05-10 10:50:00,63.27,63.29,63.25,63.25,50065.0,61.0001,61.0194,60.9808,60.9808,50065.0
2024-05-10 10:55:00,63.26,63.29,63.25,63.28,48559.0,60.9905,61.0194,60.9808,61.0098,48559.0
2024-05-10 11:00:00,63.28,63.29,63.22,63.23,58717.0,61.0098,61.0194,60.9519,60.9616,58717.0
2024-05-10 11:05:00,63.23,63.24,63.19,63.23,51813.0,60.9616,60.9712,60.923,60.9616,51813.0
2024-05-10 11:10:00,63.23,63.26,63.23,63.23,38427.0,60.9616,60.9905,60.9616,60.9616,38427.0
2024-05-10 11:15:00,63.24,63.24,63.19,63.21,35762.0,60.9712,60.9712,60.923,60.9423,35762.0
2024-05-10 11:20:00,63.21,63.21,63.15,63.16,38114.0,60.9423,60.9423,60.8844,60.8941,38114.0
2024-05-10 11:25:00,63.16,63.21,63.15,63.2,39199.0,60.8941,60.9423,60.8844,60.9326,39199.0
2024-05-10 11:30:00,63.21,63.23,63.18,63.19,51320.0,60.9423,60.9616,60.9134,60.923,51320.0
2024-05-10 11:35:00,63.19,63.22,63.19,63.21,39007.0,60.923,60.9519,60.923,60.9423,39007.0
2024-05-10 11:40:00,63.21,63.24,63.2,63.22,32483.0,60.9423,60.9712,60.9326,60.9519,32483.0
2024-05-10 11:45:00,63.22,63.25,63.21,63.25,38584.0,60.9519,60.9808,60.9423,60.9808,38584.0
2024-05-10 11:50:00,63.24,63.26,63.23,63.24,73260.0,60.9712,60.9905,60.9616,60.9712,73260.0
2024-05-10 11:55:00,63.24,63.3,63.24,63.28,66604.0,60.9712,61.029,60.9712,61.0098,66604.0
2024-05-10 12:00:00,63.29,63.3,63.26,63.28,46660.0,61.0194,61.029,60.9905,61.0098,46660.0
2024-05-10 12:05:00,63.28,63.32,63.27,63.32,21870.0,61.0098,61.0483,61.0001,61.0483,21870.0
2024-05-10 12:10:00,63.32,63.34,63.31,63.34,17826.0,61.0483,61.0676,61.0387,61.0676,17826.0
2024-05-10 12:15:00,63.34,63.36,63.32,63.33,52332.0,61.0676,61.0869,61.0483,61.058,52332.0
2024-05-10 12:20:00,63.33,63.34,63.3,63.31,63996.0,61.058,61.0676,61.029,61.0387,63996.0
2024-05-10 12:25:00,63.31,63.34,63.3,63.3,47634.0,61.0387,61.0676,61.029,61.029,47634.0
2024-05-10 12:30:00,63.3,63.33,63.29,63.3,43892.0,61.029,61.058,61.0194,61.029,43892.0
2024-05-10 12:35:00,63.3,63.33,63.29,63.32,21196.0,61.029,61.058,61.0194,61.0483,21196.0
2024-05-10 12:40:00,63.32,63.34,63.31,63.32,29259.0,61.0483,61.0676,61.0387,61.0483,29259.0
2024-05-10 12:45:00,63.31,63.33,63.3,63.33,25260.0,61.0387,61.058,61.029,61.058,25260.0
2024-05-10 12:50:00,63.32,63.33,63.3,63.32,21601.0,61.0483,61.058,61.029,61.0483,21601.0
2024-05-10 12:55:00,63.31,63.32,63.27,63.28,23096.0,61.0387,61.0483,61.0001,61.0098,23096.0
2024-05-10 13:00:00,63.28,63.3,63.27,63.28,24722.0,61.0098,61.029,61.0001,61.0098,24722.0
2024-05-10 13:05:00,63.29,63.3,63.28,63.29,18175.0,61.0194,61.029,61.0098,61.0194,18175.0
2024-05-10 13:10:00,63.29,63.3,63.27,63.28,21753.0,61.0194,61.029,61.0001,61.0098,21753.0
2024-05-10 13:15:00,63.28,63.31,63.27,63.3,19074.0,61.0098,61.0387,61.0001,61.029,19074.0
2024-05-10 13:20:00,63.3,63.32,63.29,63.3,24952.0,61.029,61.0483,61.0194,61.029,24952.0
2024-05-10 13:25:00,63.3,63.31,63.28,63.29,24431.0,61.029,61.0387,61.0098,61.0194,24431.0
2024-05-10 13:30:00,63.3,63.32,63.29,63.3,62830.0,61.029,61.0483,61.0194,61.029,62830.0
2024-05-10 13:35:00,63.31,63.33,63.29,63.32,28743.0,61.0387,61.058,61.0194,61.0483,28743.0
2024-05-10 13:40:00,63.32,63.32,63.29,63.3,29609.0,61.0483,61.0483,61.0194,61.029,29609.0
2024-05-10 13:45:00,63.3,63.32,63.29,63.32,24703.0,61.029,61.0483,61.0194,61.0483,24703.0
2024-05-10 13:50:00,63.32,63.34,63.31,63.33,55525.0,61.0483,61.0676,61.0387,61.058,55525.0
2024-05-10 13:55:00,63.33,63.35,63.32,63.34,51859.0,61.058,61.0773,61.0483,61.0676,51859.0
2024-05-10 14:00:00,63.35,63.36,63.33,63.33,40806.0,61.0773,61.0869,61.058,61.058,40806.0
2024-05-10 14:05:00,63.33,63.33,63.27,63.29,43229.0,61.058,61.058,61.0001,61.0194,43229.0
2024-05-10 14:10:00,63.28,63.29,63.27,63.28,12701.0,61.0098,61.0194,61.0001,61.0098,12701.0
2024-05-10 14:15:00,63.28,63.29,63.26,63.27,63385.0,61.0098,61.0194,60.9905,61.0001,63385.0
2024-05-10 14:20:00,63.26,63.27,63.23,63.24,35237.0,60.9905,61.0001,60.9616,60.9712,35237.0
2024-05-10 14:25:00,63.23,63.24,63.2,63.23,46059.0,60.9616,60.9712,60.9326,60.9616,46059.0
2024-05-10 14:30:00,63.23,63.23,63.21,63.22,27858.0,60.9616,60.9616,60.9423,60.9519,27858.0
2024-05-10 14:35:00,63.22,63.22,63.16,63.17,68113.0,60.9519,60.9519,60.8941,60.9037,68113.0
2024-05-10 14:40:00,63.18,63.23,63.17,63.23,36574.0,60.9134,60.9616,60.9037,60.9616,36574.0
2024-05-10 14:45:00,63.22,63.25,63.22,63.24,41882.0,60.9519,60.9808,60.9519,60.9712,41882.0
2024-05-10 14:50:00,63.24,63.27,63.23,63.26,30554.0,60.9712,61.0001,60.9616,60.9905,30554.0
2024-05-10 14:55:00,63.25,63.28,63.25,63.27,39714.0,60.9808,61.0098,60.9808,61.0001,39714.0
2024-05-10 15:00:00,63.28,63.29,63.24,63.29,43450.0,61.0098,61.0194,60.9712,61.0194,43450.0
2024-05-10 15:05:00,63.29,63.3,63.26,63.3,37410.0,61.0194,61.029,60.9905,61.029,37410.0
2024-05-10 15:10:00,63.3,63.32,63.29,63.32,57113.0,61.029,61.0483,61.0194,61.0483,57113.0
2024-05-10 15:15:00,63.32,63.33,63.31,63.32,34203.0,61.0483,61.058,61.0387,61.0483,34203.0
2024-05-10 15:20:00,63.32,63.33,63.28,63.33,69411.0,61.0483,61.058,61.0098,61.058,69411.0
2024-05-10 15:25:00,63.33,63.33,63.28,63.28,43803.0,61.058,61.058,61.0098,61.0098,43803.0
2024-05-10 15:30:00,63.29,63.32,63.26,63.31,71703.0,61.0194,61.0483,60.9905,61.0387,71703.0
2024-05-10 15:35:00,63.3,63.32,63.29,63.31,63442.0,61.029,61.0483,61.0194,61.0387,63442.0
2024-05-10 15:40:00,63.32,63.32,63.28,63.31,65590.0,61.0483,61.0483,61.0098,61.0387,65590.0
2024-05-10 15:45:00,63.31,63.36,63.3,63.34,113114.0,61.0387,61.0869,61.029,61.0676,113114.0
2024-05-10 15:50:00,63.35,63.35,63.28,63.3,178349.0,61.0773,61.0773,61.0098,61.029,178349.0
2024-05-10 15:55:00,63.29,63.31,63.25,63.26,334968.0,61.0194,61.0387,60.9808,60.9905,334968.0
2024-05-13 09:30:00,63.24,63.42,63.18,63.42,407618.0,60.9712,61.1447,60.9134,61.1447,407618.0
2024-05-13 09:35:00,63.42,63.43,63.32,63.39,167471.0,61.1447,61.1544,61.0483,61.1158,167471.0
2024-05-13 09:40:00,63.39,63.46,63.37,63.44,121269.0,61.1158,61.1833,61.0965,61.164,121269.0
2024-05-13 09:45:00,63.45,63.56,63.44,63.5,340320.0,61.1737,61.2797,61.164,61.2219,340320.0
2024-05-13 09:50:00,63.5,63.53,63.46,63.47,76965.0,61.2219,61.2508,61.1833,61.1929,76965.0
2024-05-13 09:55:00,63.47,63.56,63.45,63.46,102080.0,61.1929,61.2797,61.1737,61.1833,102080.0
2024-05-13 10:00:00,63.46,63.46,63.4,63.43,252786.0,61.1833,61.1833,61.1255,61.1544,252786.0
2024-05-13 10:05:00,63.43,63.51,63.43,63.48,74256.0,61.1544,61.2315,61.1544,61.2026,74256.0
2024-05-13 10:10:00,63.48,63.5,63.45,63.46,58364.0,61.2026,61.2219,61.1737,61.1833,58364.0
2024-05-13 10:15:00,63.45,63.55,63.42,63.55,219646.0,61.1737,61.2701,61.1447,61.2701,219646.0
2024-05-13 10:20:00,63.55,63.55,63.48,63.5,84474.0,61.2701,61.2701,61.2026,61.2219,84474.0
2024-05-13 10:25:00,63.5,63.54,63.49,63.5,51523.0,61.2219,61.2604,61.2122,61.2219,51523.0
2024-05-13 10:30:00,63.5,63.54,63.47,63.48,64228.0,61.2219,61.2604,61.1929,61.2026,64228.0
2024-05-13 10:35:00,63.48,63.56,63.48,63.53,55033.0,61.2026,61.2797,61.2026,61.2508,55033.0
2024-05-13 10:40:00,63.53,63.58,63.52,63.58,80252.0,61.2508,61.299,61.2412,61.299,80252.0
2024-05-13 10:45:00,63.58,63.61,63.56,63.57,90676.0,61.299,61.3279,61.2797,61.2894,90676.0
2024-05-13 10:50:00,63.57,63.58,63.53,63.53,56911.0,61.2894,61.299,61.2508,61.2508,56911.0
2024-05-13 10:55:00,63.54,63.55,63.5,63.54,61376.0,61.2604,61.2701,61.2219,61.2604,61376.0
2024-05-13 11:00:00,63.54,63.54,63.48,63.51,43870.0,61.2604,61.2604,61.2026,61.2315,43870.0
2024-05-13 11:05:00,63.5,63.52,63.49,63.5,40906.0,61.2219,61.2412,61.2122,61.2219,40906.0
2024-05-13 11:10:00,63.49,63.5,63.46,63.49,39421.0,61.2122,61.2219,61.1833,61.2122,39421.0
2024-05-13 11:15:00,63.49,63.5,63.46,63.49,105098.0,61.2122,61.2219,61.1833,61.2122,105098.0
2024-05-13 11:20:00,63.49,63.5,63.47,63.48,44782.0,61.2122,61.2219,61.1929,61.2026,44782.0
2024-05-13 11:25:00,63.49,63.5,63.47,63.48,50563.0,61.2122,61.2219,61.1929,61.2026,50563.0
2024-05-13 11:30:00,63.47,63.49,63.46,63.47,92899.0,61.1929,61.2122,61.1833,61.1929,92899.0
2024-05-13 11:35:00,63.47,63.48,63.43,63.46,55295.0,61.1929,61.2026,61.1544,61.1833,55295.0
2024-05-13 11:40:00,63.46,63.46,63.44,63.45,47605.0,61.1833,61.1833,61.164,61.1737,47605.0
2024-05-13 11:45:00,63.46,63.48,63.44,63.47,46166.0,61.1833,61.2026,61.164,61.1929,46166.0
2024-05-13 11:50:00,63.48,63.48,63.46,63.48,32605.0,61.2026,61.2026,61.1833,61.2026,32605.0
2024-05-13 11:55:00,63.48,63.5,63.45,63.47,89952.0,61.2026,61.2219,61.1737,61.1929,89952.0
2024-05-13 12:00:00,63.47,63.49,63.45,63.45,34404.0,61.1929,61.2122,61.1737,61.1737,34404.0
2024-05-13 12:05:00,63.46,63.47,63.44,63.45,35020.0,61.1833,61.1929,61.164,61.1737,35020.0
2024-05-13 12:10:00,63.46,63.47,63.45,63.46,29275.0,61.1833,61.1929,61.1737,61.1833,29275.0
2024-05-13 12:15:00,63.47,63.52,63.46,63.51,118331.0,61.1929,61.2412,61.1833,61.2315,118331.0
2024-05-13 12:20:00,63.52,63.52,63.49,63.5,46303.0,61.2412,61.2412,61.2122,61.2219,46303.0
2024-05-13 12:25:00,63.5,63.5,63.47,63.5,45976.0,61.2219,61.2219,61.1929,61.2219,45976.0
2024-05-13 12:30:00,63.5,63.5,63.46,63.47,46631.0,61.2219,61.2219,61.1833,61.1929,46631.0
2024-05-13 12:35:00,63.47,63.47,63.45,63.47,28503.0,61.1929,61.1929,61.1737,61.1929,28503.0
2024-05-13 12:40:00,63.46,63.48,63.45,63.47,39700.0,61.1833,61.2026,61.1737,61.1929,39700.0
2024-05-13 12:45:00,63.47,63.53,63.46,63.53,46331.0,61.1929,61.2508,61.1833,61.2508,46331.0
2024-05-13 12:50:00,63.53,63.53,63.51,63.52,28042.0,61.2508,61.2508,61.2315,61.2412,28042.0
2024-05-13 12:55:00,63.52,63.53,63.51,63.53,31247.0,61.2412,61.2508,61.2315,61.2508,31247.0
2024-05-13 13:00:00,63.53,63.55,63.51,63.55,58777.0,61.2508,61.2701,61.2315,61.2701,58777.0
2024-05-13 13:05:00,63.54,63.62,63.54,63.61,131213.0,61.2604,61.3376,61.2604,61.3279,131213.0
2024-05-13 13:10:00,63.6,63.61,63.53,63.54,78331.0,61.3183,61.3279,61.2508,61.2604,78331.0
2024-05-13 13:15:00,63.54,63.58,63.52,63.56,39845.0,61.2604,61.299,61.2412,61.2797,39845.0
2024-05-13 13:20:00,63.55,63.57,63.53,63.55,78868.0,61.2701,61.2894,61.2508,61.2701,78868.0
2024-05-13 13:25:00,63.55,63.56,63.52,63.53,28874.0,61.2701,61.2797,61.2412,61.2508,28874.0
2024-05-13 13:30:00,63.53,63.56,63.52,63.53,29562.0,61.2508,61.2797,61.2412,61.2508,29562.0
2024-05-13 13:35:00,63.53,63.54,63.51,63.54,46386.0,61.2508,61.2604,61.2315,61.2604,46386.0
2024-05-13 13:40:00,63.54,63.56,63.53,63.54,40041.0,61.2604,61.2797,61.2508,61.2604,40041.0
2024-05-13 13:45:00,63.54,63.54,63.52,63.54,54749.0,61.2604,61.2604,61.2412,61.2604,54749.0
2024-05-13 13:50:00,63.54,63.55,63.52,63.54,93944.0,61.2604,61.2701,61.2412,61.2604,93944.0
2024-05-13 13:55:00,63.53,63.55,63.52,63.53,56953.0,61.2508,61.2701,61.2412,61.2508,56953.0
2024-05-13 14:00:00,63.53,63.54,63.51,63.54,112469.0,61.2508,61.2604,61.2315,61.2604,112469.0
2024-05-13 14:05:00,63.54,63.56,63.52,63.55,119909.0,61.2604,61.2797,61.2412,61.2701,119909.0
2024-05-13 14:10:00,63.55,63.57,63.54,63.57,29115.0,61.2701,61.2894,61.2604,61.2894,29115.0
2024-05-13 14:15:00,63.57,63.59,63.56,63.58,48512.0,61.2894,61.3086,61.2797,61.299,48512.0
2024-05-13 14:20:00,63.58,63.58,63.56,63.56,44166.0,61.299,61.299,61.2797,61.2797,44166.0
2024-05-13 14:25:00,63.56,63.58,63.56,63.56,26507.0,61.2797,61.299,61.2797,61.2797,26507.0
2024-05-13 14:30:00,63.57,63.59,63.56,63.59,43331.0,61.2894,61.3086,61.2797,61.3086,43331.0
2024-05-13 14:35:00,63.58,63.59,63.56,63.57,46212.0,61.299,61.3086,61.2797,61.2894,46212.0
2024-05-13 14:40:00,63.57,63.58,63.54,63.55,33795.0,61.2894,61.299,61.2604,61.2701,33795.0
2024-05-13 14:45:00,63.55,63.56,63.52,63.53,34501.0,61.2701,61.2797,61.2412,61.2508,34501.0
2024-05-13 14:50:00,63.53,63.54,63.52,63.52,19345.0,61.2508,61.2604,61.2412,61.2412,19345.0
2024-05-13 14:55:00,63.53,63.54,63.52,63.53,43066.0,61.2508,61.2604,61.2412,61.2508,43066.0
2024-05-13 15:00:00,63.53,63.55,63.53,63.53,56286.0,61.2508,61.2701,61.2508,61.2508,56286.0
2024-05-13 15:05:00,63.53,63.56,63.53,63.54,129151.0,61.2508,61.2797,61.2508,61.2604,129151.0
2024-05-13 15:10:00,63.54,63.56,63.53,63.55,129802.0,61.2604,61.2797,61.2508,61.2701,129802.0
2024-05-13 15:15:00,63.55,63.58,63.55,63.57,78349.0,61.2701,61.299,61.2701,61.2894,78349.0
2024-05-13 15:20:00,63.57,63.59,63.52,63.52,90951.0,61.2894,61.3086,61.2412,61.2412,90951.0
2024-05-13 15:25:00,63.53,63.54,63.5,63.53,63175.0,61.2508,61.2604,61.2219,61.2508,63175.0
2024-05-13 15:30:00,63.53,63.58,63.51,63.56,108022.0,61.2508,61.299,61.2315,61.2797,108022.0
2024-05-13 15:35:00,63.56,63.61,63.56,63.59,124965.0,61.2797,61.3279,61.2797,61.3086,124965.0
2024-05-13 15:40:00,63.59,63.59,63.53,63.55,89545.0,61.3086,61.3086,61.2508,61.2701,89545.0
2024-05-13 15:45:00,63.55,63.57,63.51,63.55,156299.0,61.2701,61.2894,61.2315,61.2701,156299.0
2024-05-13 15:50:00,63.55,63.6,63.54,63.6,173035.0,61.2701,61.3183,61.2604,61.3183,173035.0
2024-05-13 15:55:00,63.6,63.61,63.57,63.58,647228.0,61.3183,61.3279,61.2894,61.299,647228.0
2024-05-14 09:30:00,63.58,63.76,63.52,63.65,428737.0,61.299,61.4725,61.2412,61.3665,428737.0
2024-05-14 09:35:00,63.64,63.64,63.45,63.48,89589.0,61.3568,61.3568,61.1737,61.2026,89589.0
2024-05-14 09:40:00,63.48,63.49,63.3,63.31,72751.0,61.2026,61.2122,61.029,61.0387,72751.0
2024-05-14 09:45:00,63.31,63.47,63.29,63.39,78746.0,61.0387,61.1929,61.0194,61.1158,78746.0
2024-05-14 09:50:00,63.38,63.46,63.35,63.36,136445.0,61.1062,61.1833,61.0773,61.0869,136445.0
2024-05-14 09:55:00,63.36,63.36,63.29,63.34,116320.0,61.0869,61.0869,61.0194,61.0676,116320.0
2024-05-14 10:00:00,63.34,63.42,63.33,63.39,104508.0,61.0676,61.1447,61.058,61.1158,104508.0
2024-05-14 10:05:00,63.39,63.4,63.3,63.3,113307.0,61.1158,61.1255,61.029,61.029,113307.0
2024-05-14 10:10:00,63.3,63.35,63.28,63.33,136142.0,61.029,61.0773,61.0098,61.058,136142.0
2024-05-14 10:15:00,63.33,63.35,63.19,63.22,77635.0,61.058,61.0773,60.923,60.9519,77635.0
2024-05-14 10:20:00,63.22,63.22,63.08,63.11,114791.0,60.9519,60.9519,60.8169,60.8459,114791.0
2024-05-14 10:25:00,63.12,63.2,63.11,63.18,76656.0,60.8555,60.9326,60.8459,60.9134,76656.0
2024-05-14 10:30:00,63.17,63.2,63.16,63.18,53718.0,60.9037,60.9326,60.8941,60.9134,53718.0
2024-05-14 10:35:00,63.18,63.2,63.14,63.16,53023.0,60.9134,60.9326,60.8748,60.8941,53023.0
2024-05-14 10:40:00,63.16,63.16,63.01,63.03,124735.0,60.8941,60.8941,60.7494,60.7687,124735.0
2024-05-14 10:45:00,63.03,63.05,62.94,62.96,149225.0,60.7687,60.788,60.682,60.7012,149225.0
2024-05-14 10:50:00,62.96,63.01,62.95,62.97,168604.0,60.7012,60.7494,60.6916,60.7109,168604.0
2024-05-14 10:55:00,62.98,63.0,62.93,62.95,111341.0,60.7205,60.7398,60.6723,60.6916,111341.0
2024-05-14 11:00:00,62.95,62.97,62.88,62.9,63452.0,60.6916,60.7109,60.6241,60.6434,63452.0
2024-05-14 11:05:00,62.9,62.9,62.83,62.87,178434.0,60.6434,60.6434,60.5759,60.6145,178434.0
2024-05-14 11:10:00,62.87,62.91,62.82,62.83,150050.0,60.6145,60.653,60.5663,60.5759,150050.0
2024-05-14 11:15:00,62.83,62.88,62.81,62.87,118547.0,60.5759,60.6241,60.5566,60.6145,118547.0
2024-05-14 11:20:00,62.87,62.96,62.84,62.94,111198.0,60.6145,60.7012,60.5855,60.682,111198.0
2024-05-14 11:25:00,62.94,62.97,62.91,62.97,60991.0,60.682,60.7109,60.653,60.7109,60991.0
2024-05-14 11:30:00,62.97,62.99,62.95,62.96,97274.0,60.7109,60.7302,60.6916,60.7012,97274.0
2024-05-14 11:35:00,62.96,62.96,62.91,62.93,47466.0,60.7012,60.7012,60.653,60.6723,47466.0
2024-05-14 11:40:00,62.92,62.93,62.88,62.93,75497.0,60.6627,60.6723,60.6241,60.6723,75497.0
2024-05-14 11:45:00,62.93,62.95,62.89,62.94,34597.0,60.6723,60.6916,60.6338,60.682,34597.0
2024-05-14 11:50:00,62.93,62.96,62.91,62.95,46290.0,60.6723,60.7012,60.653,60.6916,46290.0
2024-05-14 11:55:00,62.95,62.95,62.89,62.89,52628.0,60.6916,60.6916,60.6338,60.6338,52628.0
2024-05-14 12:00:00,62.9,62.94,62.88,62.93,85654.0,60.6434,60.682,60.6241,60.6723,85654.0
2024-05-14 12:05:00,62.93,62.95,62.91,62.93,29944.0,60.6723,60.6916,60.653,60.6723,29944.0
2024-05-14 12:10:00,62.93,62.95,62.91,62.93,46287.0,60.6723,60.6916,60.653,60.6723,46287.0
2024-05-14 12:15:00,62.92,62.93,62.89,62.9,51441.0,60.6627,60.6723,60.6338,60.6434,51441.0
2024-05-14 12:20:00,62.91,62.99,62.9,62.99,35928.0,60.653,60.7302,60.6434,60.7302,35928.0
2024-05-14 12:25:00,62.99,63.03,62.95,62.96,64193.0,60.7302,60.7687,60.6916,60.7012,64193.0
2024-05-14 12:30:00,62.97,62.99,62.95,62.99,37270.0,60.7109,60.7302,60.6916,60.7302,37270.0
2024-05-14 12:35:00,62.99,63.0,62.95,62.99,32582.0,60.7302,60.7398,60.6916,60.7302,32582.0
2024-05-14 12:40:00,62.99,63.0,62.97,62.99,30458.0,60.7302,60.7398,60.7109,60.7302,30458.0
2024-05-14 12:45:00,62.99,63.02,62.98,62.99,30831.0,60.7302,60.7591,60.7205,60.7302,30831.0
2024-05-14 12:50:00,62.99,63.01,62.97,62.99,30430.0,60.7302,60.7494,60.7109,60.7302,30430.0
2024-05-14 12:55:00,63.0,63.02,62.96,62.98,56336.0,60.7398,60.7591,60.7012,60.7205,56336.0
2024-05-14 13:00:00,62.98,62.98,62.9,62.91,43349.0,60.7205,60.7205,60.6434,60.653,43349.0
2024-05-14 13:05:00,62.91,62.91,62.87,62.89,42658.0,60.653,60.653,60.6145,60.6338,42658.0
2024-05-14 13:10:00,62.9,62.9,62.84,62.84,112202.0,60.6434,60.6434,60.5855,60.5855,112202.0
2024-05-14 13:15:00,62.85,62.87,62.81,62.85,77000.0,60.5952,60.6145,60.5566,60.5952,77000.0
2024-05-14 13:20:00,62.85,62.85,62.82,62.83,52164.0,60.5952,60.5952,60.5663,60.5759,52164.0
2024-05-14 13:25:00,62.82,62.83,62.8,62.82,60663.0,60.5663,60.5759,60.547,60.5663,60663.0
2024-05-14 13:30:00,62.82,62.84,62.81,62.83,55570.0,60.5663,60.5855,60.5566,60.5759,55570.0
2024-05-14 13:35:00,62.84,62.84,62.8,62.83,41789.0,60.5855,60.5855,60.547,60.5759,41789.0
2024-05-14 13:40:00,62.83,62.86,62.8,62.84,95968.0,60.5759,60.6048,60.547,60.5855,95968.0
2024-05-14 13:45:00,62.83,62.85,62.82,62.84,47858.0,60.5759,60.5952,60.5663,60.5855,47858.0
2024-05-14 13:50:00,62.84,62.85,62.81,62.85,52427.0,60.5855,60.5952,60.5566,60.5952,52427.0
2024-05-14 13:55:00,62.85,62.89,62.83,62.87,54507.0,60.5952,60.6338,60.5759,60.6145,54507.0
2024-05-14 14:00:00,62.88,62.91,62.85,62.89,89069.0,60.6241,60.653,60.5952,60.6338,89069.0
2024-05-14 14:05:00,62.88,62.92,62.87,62.91,37065.0,60.6241,60.6627,60.6145,60.653,37065.0
2024-05-14 14:10:00,62.91,62.94,62.9,62.93,48345.0,60.653,60.682,60.6434,60.6723,48345.0
2024-05-14 14:15:00,62.93,62.96,62.9,62.95,56785.0,60.6723,60.7012,60.6434,60.6916,56785.0
2024-05-14 14:20:00,62.95,62.98,62.93,62.97,30342.0,60.6916,60.7205,60.6723,60.7109,30342.0
2024-05-14 14:25:00,62.97,62.98,62.93,62.97,53199.0,60.7109,60.7205,60.6723,60.7109,53199.0
2024-05-14 14:30:00,62.97,63.01,62.96,63.0,50311.0,60.7109,60.7494,60.7012,60.7398,50311.0
2024-05-14 14:35:00,63.01,63.07,62.98,63.07,51860.0,60.7494,60.8073,60.7205,60.8073,51860.0
2024-05-14 14:40:00,63.07,63.11,63.04,63.04,58775.0,60.8073,60.8459,60.7784,60.7784,58775.0
2024-05-14 14:45:00,63.05,63.06,63.01,63.01,53538.0,60.788,60.7977,60.7494,60.7494,53538.0
2024-05-14 14:50:00,63.02,63.05,63.01,63.03,54820.0,60.7591,60.788,60.7494,60.7687,54820.0
2024-05-14 14:55:00,63.03,63.06,63.02,63.04,43967.0,60.7687,60.7977,60.7591,60.7784,43967.0
2024-05-14 15:00:00,63.04,63.05,62.98,63.0,57154.0,60.7784,60.788,60.7205,60.7398,57154.0
2024-05-14 15:05:00,63.0,63.01,62.98,62.99,35142.0,60.7398,60.7494,60.7205,60.7302,35142.0
2024-05-14 15:10:00,63.0,63.02,62.97,62.97,81166.0,60.7398,60.7591,60.7109,60.7109,81166.0
2024-05-14 15:15:00,62.98,63.02,62.96,63.0,67683.0,60.7205,60.7591,60.7012,60.7398,67683.0
2024-05-14 15:20:00,63.0,63.03,62.98,63.01,156920.0,60.7398,60.7687,60.7205,60.7494,156920.0
2024-05-14 15:25:00,63.0,63.01,62.98,63.0,56663.0,60.7398,60.7494,60.7205,60.7398,56663.0
2024-05-14 15:30:00,63.0,63.0,62.96,62.99,72200.0,60.7398,60.7398,60.7012,60.7302,72200.0
2024-05-14 15:35:00,63.0,63.0,62.96,62.96,78958.0,60.7398,60.7398,60.7012,60.7012,78958.0
2024-05-14 15:40:00,62.97,63.08,62.96,63.08,138198.0,60.7109,60.8169,60.7012,60.8169,138198.0
2024-05-14 15:45:00,63.08,63.08,63.0,63.01,264077.0,60.8169,60.8169,60.7398,60.7494,264077.0
2024-05-14 15:50:00,63.02,63.11,63.0,63.1,334158.0,60.7591,60.8459,60.7398,60.8362,334158.0
2024-05-14 15:55:00,63.1,63.18,63.07,63.09,687385.0,60.8362,60.9134,60.8073,60.8266,687385.0
2024-05-15 09:30:00,63.06,63.17,63.0,63.08,442304.0,60.7977,60.9037,60.7398,60.8169,442304.0
2024-05-15 09:35:00,63.07,63.16,63.05,63.14,80413.0,60.8073,60.8941,60.788,60.8748,80413.0
2024-05-15 09:40:00,63.14,63.17,63.05,63.11,81843.0,60.8748,60.9037,60.788,60.8459,81843.0
2024-05-15 09:45:00,63.11,63.15,63.03,63.15,71289.0,60.8459,60.8844,60.7687,60.8844,71289.0
2024-05-15 09:50:00,63.15,63.19,63.14,63.16,56871.0,60.8844,60.923,60.8748,60.8941,56871.0
2024-05-15 09:55:00,63.16,63.22,63.13,63.2,76632.0,60.8941,60.9519,60.8651,60.9326,76632.0
2024-05-15 10:00:00,63.21,63.35,63.21,63.34,160625.0,60.9423,61.0773,60.9423,61.0676,160625.0
2024-05-15 10:05:00,63.35,63.4,63.31,63.37,111985.0,61.0773,61.1255,61.0387,61.0965,111985.0
2024-05-15 10:10:00,63.37,63.38,63.21,63.22,61022.0,61.0965,61.1062,60.9423,60.9519,61022.0
2024-05-15 10:15:00,63.22,63.26,63.16,63.17,91897.0,60.9519,60.9905,60.8941,60.9037,91897.0
2024-05-15 10:20:00,63.18,63.19,63.12,63.14,109702.0,60.9134,60.923,60.8555,60.8748,109702.0
2024-05-15 10:25:00,63.14,63.24,63.12,63.23,56683.0,60.8748,60.9712,60.8555,60.9616,56683.0
2024-05-15 10:30:00,63.22,63.28,63.21,63.24,53024.0,60.9519,61.0098,60.9423,60.9712,53024.0
2024-05-15 10:35:00,63.23,63.23,63.18,63.21,77720.0,60.9616,60.9616,60.9134,60.9423,77720.0
2024-05-15 10:40:00,63.21,63.23,63.17,63.21,84600.0,60.9423,60.9616,60.9037,60.9423,84600.0
2024-05-15 10:45:00,63.21,63.24,63.17,63.19,40616.0,60.9423,60.9712,60.9037,60.923,40616.0
2024-05-15 10:50:00,63.19,63.2,63.14,63.16,46891.0,60.923,60.9326,60.8748,60.8941,46891.0
2024-05-15 10:55:00,63.16,63.17,63.13,63.14,36147.0,60.8941,60.9037,60.8651,60.8748,36147.0
2024-05-15 11:00:00,63.14,63.16,63.12,63.15,47929.0,60.8748,60.8941,60.8555,60.8844,47929.0
2024-05-15 11:05:00,63.15,63.24,63.13,63.2,48583.0,60.8844,60.9712,60.8651,60.9326,48583.0
2024-05-15 11:10:00,63.2,63.21,63.17,63.2,37318.0,60.9326,60.9423,60.9037,60.9326,37318.0
2024-05-15 11:15:00,63.2,63.24,63.18,63.22,42843.0,60.9326,60.9712,60.9134,60.9519,42843.0
2024-05-15 11:20:00,63.22,63.22,63.14,63.22,27139.0,60.9519,60.9519,60.8748,60.9519,27139.0
2024-05-15 11:25:00,63.22,63.23,63.18,63.23,36428.0,60.9519,60.9616,60.9134,60.9616,36428.0
2024-05-15 11:30:00,63.23,63.24,63.19,63.23,35864.0,60.9616,60.9712,60.923,60.9616,35864.0
2024-05-15 11:35:00,63.22,63.23,63.13,63.14,43241.0,60.9519,60.9616,60.8651,60.8748,43241.0
2024-05-15 11:40:00,63.13,63.15,63.13,63.14,28597.0,60.8651,60.8844,60.8651,60.8748,28597.0
2024-05-15 11:45:00,63.14,63.15,63.11,63.12,41173.0,60.8748,60.8844,60.8459,60.8555,41173.0
2024-05-15 11:50:00,63.12,63.14,63.1,63.11,19920.0,60.8555,60.8748,60.8362,60.8459,19920.0
2024-05-15 11:55:00,63.11,63.18,63.11,63.14,30790.0,60.8459,60.9134,60.8459,60.8748,30790.0
2024-05-15 12:00:00,63.14,63.2,63.13,63.15,35455.0,60.8748,60.9326,60.8651,60.8844,35455.0
2024-05-15 12:05:00,63.15,63.15,63.07,63.11,30458.0,60.8844,60.8844,60.8073,60.8459,30458.0
2024-05-15 12:10:00,63.12,63.15,63.1,63.13,36065.0,60.8555,60.8844,60.8362,60.8651,36065.0
2024-05-15 12:15:00,63.13,63.14,63.08,63.08,80578.0,60.8651,60.8748,60.8169,60.8169,80578.0
2024-05-15 12:20:00,63.08,63.1,63.0,63.01,90887.0,60.8169,60.8362,60.7398,60.7494,90887.0
2024-05-15 12:25:00,63.01,63.08,63.0,63.07,124556.0,60.7494,60.8169,60.7398,60.8073,124556.0
2024-05-15 12:30:00,63.06,63.09,63.05,63.07,29949.0,60.7977,60.8266,60.788,60.8073,29949.0
2024-05-15 12:35:00,63.07,63.1,63.06,63.08,30799.0,60.8073,60.8362,60.7977,60.8169,30799.0
2024-05-15 12:40:00,63.08,63.13,63.07,63.12,48357.0,60.8169,60.8651,60.8073,60.8555,48357.0
2024-05-15 12:45:00,63.12,63.15,63.1,63.14,18186.0,60.8555,60.8844,60.8362,60.8748,18186.0
2024-05-15 12:50:00,63.13,63.19,63.12,63.19,49680.0,60.8651,60.923,60.8555,60.923,49680.0
2024-05-15 12:55:00,63.19,63.25,63.18,63.24,89625.0,60.923,60.9808,60.9134,60.9712,89625.0
2024-05-15 13:00:00,63.23,63.29,63.23,63.28,108447.0,60.9616,61.0194,60.9616,61.0098,108447.0
2024-05-15 13:05:00,63.28,63.29,63.25,63.25,41912.0,61.0098,61.0194,60.9808,60.9808,41912.0
2024-05-15 13:10:00,63.26,63.28,63.25,63.26,45723.0,60.9905,61.0098,60.9808,60.9905,45723.0
2024-05-15 13:15:00,63.26,63.32,63.25,63.3,49287.0,60.9905,61.0483,60.9808,61.029,49287.0
2024-05-15 13:20:00,63.31,63.32,63.26,63.27,15975.0,61.0387,61.0483,60.9905,61.0001,15975.0
2024-05-15 13:25:00,63.27,63.27,63.23,63.23,114154.0,61.0001,61.0001,60.9616,60.9616,114154.0
2024-05-15 13:30:00,63.24,63.25,63.22,63.24,77248.0,60.9712,60.9808,60.9519,60.9712,77248.0
2024-05-15 13:35:00,63.24,63.28,63.23,63.25,60083.0,60.9712,61.0098,60.9616,60.9808,60083.0
2024-05-15 13:40:00,63.26,63.27,63.24,63.25,58558.0,60.9905,61.0001,60.9712,60.9808,58558.0
2024-05-15 13:45:00,63.26,63.27,63.23,63.25,64329.0,60.9905,61.0001,60.9616,60.9808,64329.0
2024-05-15 13:50:00,63.24,63.24,63.16,63.19,89834.0,60.9712,60.9712,60.8941,60.923,89834.0
2024-05-15 13:55:00,63.19,63.22,63.18,63.21,73417.0,60.923,60.9519,60.9134,60.9423,73417.0
2024-05-15 14:00:00,63.21,63.21,63.13,63.15,58266.0,60.9423,60.9423,60.8651,60.8844,58266.0
2024-05-15 14:05:00,63.14,63.15,63.11,63.15,35078.0,60.8748,60.8844,60.8459,60.8844,35078.0
2024-05-15 14:10:00,63.14,63.19,63.13,63.18,57363.0,60.8748,60.923,60.8651,60.9134,57363.0
2024-05-15 14:15:00,63.19,63.2,63.15,63.19,58949.0,60.923,60.9326,60.8844,60.923,58949.0
2024-05-15 14:20:00,63.18,63.18,63.12,63.15,41634.0,60.9134,60.9134,60.8555,60.8844,41634.0
2024-05-15 14:25:00,63.14,63.18,63.14,63.17,39321.0,60.8748,60.9134,60.8748,60.9037,39321.0
2024-05-15 14:30:00,63.17,63.18,63.15,63.16,24517.0,60.9037,60.9134,60.8844,60.8941,24517.0
2024-05-15 14:35:00,63.16,63.18,63.11,63.17,31952.0,60.8941,60.9134,60.8459,60.9037,31952.0
2024-05-15 14:40:00,63.17,63.18,63.14,63.16,20687.0,60.9037,60.9134,60.8748,60.8941,20687.0
2024-05-15 14:45:00,63.16,63.18,63.15,63.18,43780.0,60.8941,60.9134,60.8844,60.9134,43780.0
2024-05-15 14:50:00,63.17,63.23,63.16,63.21,37325.0,60.9037,60.9616,60.8941,60.9423,37325.0
2024-05-15 14:55:00,63.21,63.21,63.18,63.2,50012.0,60.9423,60.9423,60.9134,60.9326,50012.0
2024-05-15 15:00:00,63.19,63.26,63.19,63.26,53512.0,60.923,60.9905,60.923,60.9905,53512.0
2024-05-15 15:05:00,63.25,63.27,63.22,63.27,36830.0,60.9808,61.0001,60.9519,61.0001,36830.0
2024-05-15 15:10:00,63.27,63.28,63.25,63.26,64419.0,61.0001,61.0098,60.9808,60.9905,64419.0
2024-05-15 15:15:00,63.25,63.26,63.2,63.22,72160.0,60.9808,60.9905,60.9326,60.9519,72160.0
2024-05-15 15:20:00,63.22,63.25,63.2,63.2,79525.0,60.9519,60.9808,60.9326,60.9326,79525.0
2024-05-15 15:25:00,63.19,63.21,63.16,63.17,106648.0,60.923,60.9423,60.8941,60.9037,106648.0
2024-05-15 15:30:00,63.16,63.16,63.11,63.12,59999.0,60.8941,60.8941,60.8459,60.8555,59999.0
2024-05-15 15:35:00,63.12,63.16,63.11,63.14,85220.0,60.8555,60.8941,60.8459,60.8748,85220.0
2024-05-15 15:40:00,63.14,63.15,63.1,63.13,95961.0,60.8748,60.8844,60.8362,60.8651,95961.0
2024-05-15 15:45:00,63.13,63.16,63.12,63.15,92879.0,60.8651,60.8941,60.8555,60.8844,92879.0
2024-05-15 15:50:00,63.15,63.2,63.09,63.13,300990.0,60.8844,60.9326,60.8266,60.8651,300990.0
2024-05-15 15:55:00,63.13,63.2,63.09,63.15,510280.0,60.8651,60.9326,60.8266,60.8844,510280.0
2024-05-16 09:30:00,63.24,63.33,63.07,63.17,327002.0,60.9712,61.058,60.8073,60.9037,327002.0
2024-05-16 09:35:00,63.15,63.27,63.15,63.18,64736.0,60.8844,61.0001,60.8844,60.9134,64736.0
2024-05-16 09:40:00,63.18,63.32,63.16,63.3,49287.0,60.9134,61.0483,60.8941,61.029,49287.0
2024-05-16 09:45:00,63.3,63.36,63.29,63.3,52082.0,61.029,61.0869,61.0194,61.029,52082.0
2024-05-16 09:50:00,63.3,63.39,63.29,63.37,64653.0,61.029,61.1158,61.0194,61.0965,64653.0
2024-05-16 09:55:00,63.36,63.4,63.3,63.3,53195.0,61.0869,61.1255,61.029,61.029,53195.0
2024-05-16 10:00:00,63.31,63.43,63.29,63.43,100416.0,61.0387,61.1544,61.0194,61.1544,100416.0
2024-05-16 10:05:00,63.42,63.51,63.4,63.42,91651.0,61.1447,61.2315,61.1255,61.1447,91651.0
2024-05-16 10:10:00,63.43,63.54,63.42,63.53,76536.0,61.1544,61.2604,61.1447,61.2508,76536.0
2024-05-16 10:15:00,63.52,63.53,63.46,63.47,71481.0,61.2412,61.2508,61.1833,61.1929,71481.0
2024-05-16 10:20:00,63.47,63.51,63.46,63.49,49783.0,61.1929,61.2315,61.1833,61.2122,49783.0
2024-05-16 10:25:00,63.49,63.5,63.47,63.48,43199.0,61.2122,61.2219,61.1929,61.2026,43199.0
2024-05-16 10:30:00,63.48,63.49,63.45,63.46,32312.0,61.2026,61.2122,61.1737,61.1833,32312.0
2024-05-16 10:35:00,63.46,63.5,63.45,63.49,35878.0,61.1833,61.2219,61.1737,61.2122,35878.0
2024-05-16 10:40:00,63.5,63.54,63.47,63.52,76579.0,61.2219,61.2604,61.1929,61.2412,76579.0
2024-05-16 10:45:00,63.51,63.53,63.49,63.5,43787.0,61.2315,61.2508,61.2122,61.2219,43787.0
2024-05-16 10:50:00,63.49,63.52,63.46,63.51,42457.0,61.2122,61.2412,61.1833,61.2315,42457.0
2024-05-16 10:55:00,63.51,63.59,63.5,63.59,87814.0,61.2315,61.3086,61.2219,61.3086,87814.0
2024-05-16 11:00:00,63.59,63.59,63.48,63.52,97424.0,61.3086,61.3086,61.2026,61.2412,97424.0
2024-05-16 11:05:00,63.51,63.53,63.49,63.51,67165.0,61.2315,61.2508,61.2122,61.2315,67165.0
2024-05-16 11:10:00,63.51,63.52,63.46,63.48,73831.0,61.2315,61.2412,61.1833,61.2026,73831.0
2024-05-16 11:15:00,63.47,63.52,63.43,63.49,103358.0,61.1929,61.2412,61.1544,61.2122,103358.0
2024-05-16 11:20:00,63.5,63.59,63.48,63.58,116281.0,61.2219,61.3086,61.2026,61.299,116281.0
2024-05-16 11:25:00,63.59,63.65,63.58,63.63,109588.0,61.3086,61.3665,61.299,61.3472,109588.0
2024-05-16 11:30:00,63.62,63.72,63.62,63.71,101081.0,61.3376,61.434,61.3376,61.4243,101081.0
2024-05-16 11:35:00,63.71,63.73,63.56,63.57,72521.0,61.4243,61.4436,61.2797,61.2894,72521.0
2024-05-16 11:40:00,63.57,63.59,63.55,63.57,42904.0,61.2894,61.3086,61.2701,61.2894,42904.0
2024-05-16 11:45:00,63.57,63.59,63.52,63.53,43718.0,61.2894,61.3086,61.2412,61.2508,43718.0
2024-05-16 11:50:00,63.53,63.54,63.5,63.52,49332.0,61.2508,61.2604,61.2219,61.2412,49332.0
2024-05-16 11:55:00,63.51,63.52,63.48,63.52,45861.0,61.2315,61.2412,61.2026,61.2412,45861.0
2024-05-16 12:00:00,63.51,63.55,63.5,63.54,48248.0,61.2315,61.2701,61.2219,61.2604,48248.0
2024-05-16 12:05:00,63.54,63.56,63.49,63.51,41520.0,61.2604,61.2797,61.2122,61.2315,41520.0
2024-05-16 12:10:00,63.51,63.54,63.5,63.51,43080.0,61.2315,61.2604,61.2219,61.2315,43080.0
2024-05-16 12:15:00,63.52,63.55,63.51,63.52,46705.0,61.2412,61.2701,61.2315,61.2412,46705.0
2024-05-16 12:20:00,63.51,63.55,63.49,63.51,34310.0,61.2315,61.2701,61.2122,61.2315,34310.0
2024-05-16 12:25:00,63.51,63.52,63.48,63.5,32046.0,61.2315,61.2412,61.2026,61.2219,32046.0
2024-05-16 12:30:00,63.5,63.51,63.46,63.49,53525.0,61.2219,61.2315,61.1833,61.2122,53525.0
2024-05-16 12:35:00,63.49,63.5,63.45,63.47,35706.0,61.2122,61.2219,61.1737,61.1929,35706.0
2024-05-16 12:40:00,63.47,63.48,63.42,63.45,88372.0,61.1929,61.2026,61.1447,61.1737,88372.0
2024-05-16 12:45:00,63.45,63.49,63.44,63.49,30449.0,61.1737,61.2122,61.164,61.2122,30449.0
2024-05-16 12:50:00,63.49,63.53,63.48,63.52,48536.0,61.2122,61.2508,61.2026,61.2412,48536.0
2024-05-16 12:55:00,63.52,63.53,63.5,63.52,22447.0,61.2412,61.2508,61.2219,61.2412,22447.0
2024-05-16 13:00:00,63.52,63.57,63.51,63.57,40812.0,61.2412,61.2894,61.2315,61.2894,40812.0
2024-05-16 13:05:00,63.57,63.58,63.53,63.58,31845.0,61.2894,61.299,61.2508,61.299,31845.0
2024-05-16 13:10:00,63.58,63.62,63.55,63.55,32272.0,61.299,61.3376,61.2701,61.2701,32272.0
2024-05-16 13:15:00,63.56,63.58,63.54,63.57,24282.0,61.2797,61.299,61.2604,61.2894,24282.0
2024-05-16 13:20:00,63.57,63.58,63.53,63.54,41649.0,61.2894,61.299,61.2508,61.2604,41649.0
2024-05-16 13:25:00,63.54,63.56,63.5,63.5,40065.0,61.2604,61.2797,61.2219,61.2219,40065.0
2024-05-16 13:30:00,63.51,63.52,63.45,63.46,47214.0,61.2315,61.2412,61.1737,61.1833,47214.0
2024-05-16 13:35:00,63.46,63.47,63.42,63.43,41104.0,61.1833,61.1929,61.1447,61.1544,41104.0
2024-05-16 13:40:00,63.43,63.46,63.43,63.46,22717.0,61.1544,61.1833,61.1544,61.1833,22717.0
2024-05-16 13:45:00,63.46,63.46,63.43,63.45,27925.0,61.1833,61.1833,61.1544,61.1737,27925.0
2024-05-16 13:50:00,63.44,63.47,63.44,63.46,28915.0,61.164,61.1929,61.164,61.1833,28915.0
2024-05-16 13:55:00,63.47,63.47,63.45,63.45,20246.0,61.1929,61.1929,61.1737,61.1737,20246.0
2024-05-16 14:00:00,63.45,63.45,63.42,63.44,42328.0,61.1737,61.1737,61.1447,61.164,42328.0
2024-05-16 14:05:00,63.44,63.45,63.4,63.44,36501.0,61.164,61.1737,61.1255,61.164,36501.0
2024-05-16 14:10:00,63.43,63.46,63.43,63.44,39143.0,61.1544,61.1833,61.1544,61.164,39143.0
2024-05-16 14:15:00,63.44,63.44,63.4,63.43,26775.0,61.164,61.164,61.1255,61.1544,26775.0
2024-05-16 14:20:00,63.43,63.48,63.42,63.47,58959.0,61.1544,61.2026,61.1447,61.1929,58959.0
2024-05-16 14:25:00,63.46,63.5,63.46,63.48,37589.0,61.1833,61.2219,61.1833,61.2026,37589.0
2024-05-16 14:30:00,63.49,63.49,63.43,63.44,33479.0,61.2122,61.2122,61.1544,61.164,33479.0
2024-05-16 14:35:00,63.45,63.47,63.43,63.46,36625.0,61.1737,61.1929,61.1544,61.1833,36625.0
2024-05-16 14:40:00,63.46,63.47,63.44,63.46,41884.0,61.1833,61.1929,61.164,61.1833,41884.0
2024-05-16 14:45:00,63.46,63.47,63.4,63.42,49473.0,61.1833,61.1929,61.1255,61.1447,49473.0
2024-05-16 14:50:00,63.42,63.42,63.39,63.4,38059.0,61.1447,61.1447,61.1158,61.1255,38059.0
2024-05-16 14:55:00,63.41,63.42,63.38,63.39,43821.0,61.1351,61.1447,61.1062,61.1158,43821.0
2024-05-16 15:00:00,63.39,63.4,63.35,63.37,64131.0,61.1158,61.1255,61.0773,61.0965,64131.0
2024-05-16 15:05:00,63.37,63.38,63.32,63.36,47726.0,61.0965,61.1062,61.0483,61.0869,47726.0
2024-05-16 15:10:00,63.36,63.36,63.32,63.35,78709.0,61.0869,61.0869,61.0483,61.0773,78709.0
2024-05-16 15:15:00,63.35,63.36,63.33,63.35,45254.0,61.0773,61.0869,61.058,61.0773,45254.0
2024-05-16 15:20:00,63.34,63.37,63.33,63.36,62203.0,61.0676,61.0965,61.058,61.0869,62203.0
2024-05-16 15:25:00,63.36,63.39,63.33,63.38,104186.0,61.0869,61.1158,61.058,61.1062,104186.0
2024-05-16 15:30:00,63.39,63.39,63.3,63.34,85871.0,61.1158,61.1158,61.029,61.0676,85871.0
2024-05-16 15:35:00,63.34,63.35,63.31,63.35,74901.0,61.0676,61.0773,61.0387,61.0773,74901.0
2024-05-16 15:40:00,63.34,63.36,63.29,63.3,141918.0,61.0676,61.0869,61.0194,61.029,141918.0
2024-05-16 15:45:00,63.3,63.37,63.27,63.34,145887.0,61.029,61.0965,61.0001,61.0676,145887.0
2024-05-16 15:50:00,63.34,63.42,63.33,63.42,214520.0,61.0676,61.1447,61.058,61.1447,214520.0
2024-05-16 15:55:00,63.41,63.42,63.3,63.33,655995.0,61.1351,61.1447,61.029,61.058,655995.0
2024-05-17 09:30:00,63.34,63.36,63.01,63.12,879099.0,61.0676,61.0869,60.7494,60.8555,879099.0
2024-05-17 09:35:00,63.13,63.14,62.94,62.98,65419.0,60.8651,60.8748,60.682,60.7205,65419.0
2024-05-17 09:40:00,62.98,63.08,62.98,63.05,75613.0,60.7205,60.8169,60.7205,60.788,75613.0
2024-05-17 09:45:00,63.05,63.08,63.02,63.06,53416.0,60.788,60.8169,60.7591,60.7977,53416.0
2024-05-17 09:50:00,63.07,63.09,63.03,63.07,93031.0,60.8073,60.8266,60.7687,60.8073,93031.0
2024-05-17 09:55:00,63.06,63.12,63.06,63.09,89867.0,60.7977,60.8555,60.7977,60.8266,89867.0
2024-05-17 10:00:00,63.1,63.15,63.09,63.13,63131.0,60.8362,60.8844,60.8266,60.8651,63131.0
2024-05-17 10:05:00,63.13,63.2,63.12,63.18,29641.0,60.8651,60.9326,60.8555,60.9134,29641.0
2024-05-17 10:10:00,63.18,63.23,63.15,63.16,57486.0,60.9134,60.9616,60.8844,60.8941,57486.0
2024-05-17 10:15:00,63.16,63.25,63.14,63.23,102412.0,60.8941,60.9808,60.8748,60.9616,102412.0
2024-05-17 10:20:00,63.23,63.24,63.17,63.21,73594.0,60.9616,60.9712,60.9037,60.9423,73594.0
2024-05-17 10:25:00,63.2,63.26,63.18,63.25,136089.0,60.9326,60.9905,60.9134,60.9808,136089.0
2024-05-17 10:30:00,63.26,63.32,63.23,63.31,86910.0,60.9905,61.0483,60.9616,61.0387,86910.0
2024-05-17 10:35:00,63.31,63.34,63.26,63.28,55643.0,61.0387,61.0676,60.9905,61.0098,55643.0
2024-05-17 10:40:00,63.28,63.29,63.24,63.28,37375.0,61.0098,61.0194,60.9712,61.0098,37375.0
2024-05-17 10:45:00,63.28,63.3,63.22,63.26,60130.0,61.0098,61.029,60.9519,60.9905,60130.0
2024-05-17 10:50:00,63.26,63.34,63.25,63.34,69427.0,60.9905,61.0676,60.9808,61.0676,69427.0
2024-05-17 10:55:00,63.34,63.36,63.31,63.33,41195.0,61.0676,61.0869,61.0387,61.058,41195.0
2024-05-17 11:00:00,63.33,63.34,63.3,63.33,92982.0,61.058,61.0676,61.029,61.058,92982.0
2024-05-17 11:05:00,63.33,63.37,63.3,63.34,85577.0,61.058,61.0965,61.029,61.0676,85577.0
2024-05-17 11:10:00,63.33,63.36,63.31,63.34,34901.0,61.058,61.0869,61.0387,61.0676,34901.0
2024-05-17 11:15:00,63.34,63.34,63.29,63.29,40060.0,61.0676,61.0676,61.0194,61.0194,40060.0
2024-05-17 11:20:00,63.3,63.3,63.26,63.28,58079.0,61.029,61.029,60.9905,61.0098,58079.0
2024-05-17 11:25:00,63.28,63.3,63.24,63.25,57947.0,61.0098,61.029,60.9712,60.9808,57947.0
2024-05-17 11:30:00,63.26,63.26,63.18,63.19,52701.0,60.9905,60.9905,60.9134,60.923,52701.0
2024-05-17 11:35:00,63.18,63.19,63.12,63.15,60629.0,60.9134,60.923,60.8555,60.8844,60629.0
2024-05-17 11:40:00,63.14,63.22,63.14,63.21,48744.0,60.8748,60.9519,60.8748,60.9423,48744.0
2024-05-17 11:45:00,63.21,63.24,63.18,63.19,31867.0,60.9423,60.9712,60.9134,60.923,31867.0
2024-05-17 11:50:00,63.19,63.2,63.16,63.19,32782.0,60.923,60.9326,60.8941,60.923,32782.0
2024-05-17 11:55:00,63.18,63.21,63.16,63.16,40501.0,60.9134,60.9423,60.8941,60.8941,40501.0
2024-05-17 12:00:00,63.16,63.17,63.13,63.14,32216.0,60.8941,60.9037,60.8651,60.8748,32216.0
2024-05-17 12:05:00,63.14,63.16,63.11,63.16,39126.0,60.8748,60.8941,60.8459,60.8941,39126.0
2024-05-17 12:10:00,63.16,63.19,63.15,63.19,52666.0,60.8941,60.923,60.8844,60.923,52666.0
2024-05-17 12:15:00,63.18,63.2,63.18,63.19,69856.0,60.9134,60.9326,60.9134,60.923,69856.0
2024-05-17 12:20:00,63.19,63.2,63.15,63.17,127602.0,60.923,60.9326,60.8844,60.9037,127602.0
2024-05-17 12:25:00,63.16,63.2,63.16,63.18,72681.0,60.8941,60.9326,60.8941,60.9134,72681.0
2024-05-17 12:30:00,63.18,63.2,63.16,63.18,27357.0,60.9134,60.9326,60.8941,60.9134,27357.0
2024-05-17 12:35:00,63.19,63.19,63.12,63.13,100959.0,60.923,60.923,60.8555,60.8651,100959.0
2024-05-17 12:40:00,63.12,63.13,63.08,63.1,40914.0,60.8555,60.8651,60.8169,60.8362,40914.0
2024-05-17 12:45:00,63.11,63.15,63.09,63.13,79732.0,60.8459,60.8844,60.8266,60.8651,79732.0
2024-05-17 12:50:00,63.14,63.14,63.1,63.1,30551.0,60.8748,60.8748,60.8362,60.8362,30551.0
2024-05-17 12:55:00,63.11,63.14,63.1,63.13,58945.0,60.8459,60.8748,60.8362,60.8651,58945.0
2024-05-17 13:00:00,63.12,63.13,63.1,63.12,26740.0,60.8555,60.8651,60.8362,60.8555,26740.0
2024-05-17 13:05:00,63.12,63.16,63.1,63.15,48629.0,60.8555,60.8941,60.8362,60.8844,48629.0
2024-05-17 13:10:00,63.15,63.17,63.14,63.14,33756.0,60.8844,60.9037,60.8748,60.8748,33756.0
2024-05-17 13:15:00,63.14,63.15,63.1,63.13,33427.0,60.8748,60.8844,60.8362,60.8651,33427.0
2024-05-17 13:20:00,63.13,63.15,63.1,63.12,76014.0,60.8651,60.8844,60.8362,60.8555,76014.0
2024-05-17 13:25:00,63.12,63.15,63.07,63.08,68752.0,60.8555,60.8844,60.8073,60.8169,68752.0
2024-05-17 13:30:00,63.08,63.08,63.04,63.06,38273.0,60.8169,60.8169,60.7784,60.7977,38273.0
2024-05-17 13:35:00,63.06,63.1,63.06,63.1,55363.0,60.7977,60.8362,60.7977,60.8362,55363.0
2024-05-17 13:40:00,63.11,63.12,63.08,63.09,29886.0,60.8459,60.8555,60.8169,60.8266,29886.0
2024-05-17 13:45:00,63.09,63.1,63.06,63.07,17379.0,60.8266,60.8362,60.7977,60.8073,17379.0
2024-05-17 13:50:00,63.07,63.07,63.03,63.04,27721.0,60.8073,60.8073,60.7687,60.7784,27721.0
2024-05-17 13:55:00,63.04,63.06,63.02,63.04,49306.0,60.7784,60.7977,60.7591,60.7784,49306.0
2024-05-17 14:00:00,63.04,63.08,63.03,63.08,68578.0,60.7784,60.8169,60.7687,60.8169,68578.0
2024-05-17 14:05:00,63.08,63.12,63.07,63.1,75249.0,60.8169,60.8555,60.8073,60.8362,75249.0
2024-05-17 14:10:00,63.09,63.11,63.07,63.11,89881.0,60.8266,60.8459,60.8073,60.8459,89881.0
2024-05-17 14:15:00,63.1,63.1,63.04,63.05,79771.0,60.8362,60.8362,60.7784,60.788,79771.0
2024-05-17 14:20:00,63.05,63.07,63.04,63.07,44177.0,60.788,60.8073,60.7784,60.8073,44177.0
2024-05-17 14:25:00,63.07,63.1,63.06,63.09,38920.0,60.8073,60.8362,60.7977,60.8266,38920.0
2024-05-17 14:30:00,63.09,63.1,63.07,63.1,30790.0,60.8266,60.8362,60.8073,60.8362,30790.0
2024-05-17 14:35:00,63.1,63.12,63.08,63.11,65223.0,60.8362,60.8555,60.8169,60.8459,65223.0
2024-05-17 14:40:00,63.11,63.11,63.09,63.09,39162.0,60.8459,60.8459,60.8266,60.8266,39162.0
2024-05-17 14:45:00,63.1,63.11,63.09,63.09,40814.0,60.8362,60.8459,60.8266,60.8266,40814.0
2024-05-17 14:50:00,63.1,63.1,63.04,63.06,36416.0,60.8362,60.8362,60.7784,60.7977,36416.0
2024-05-17 14:55:00,63.06,63.08,63.04,63.04,38516.0,60.7977,60.8169,60.7784,60.7784,38516.0
2024-05-17 15:00:00,63.04,63.05,63.0,63.04,82741.0,60.7784,60.788,60.7398,60.7784,82741.0
2024-05-17 15:05:00,63.04,63.08,63.04,63.06,38350.0,60.7784,60.8169,60.7784,60.7977,38350.0
2024-05-17 15:10:00,63.07,63.08,63.04,63.06,49251.0,60.8073,60.8169,60.7784,60.7977,49251.0
2024-05-17 15:15:00,63.07,63.08,63.05,63.07,44640.0,60.8073,60.8169,60.788,60.8073,44640.0
2024-05-17 15:20:00,63.07,63.12,63.06,63.11,70492.0,60.8073,60.8555,60.7977,60.8459,70492.0
2024-05-17 15:25:00,63.12,63.12,63.09,63.11,40462.0,60.8555,60.8555,60.8266,60.8459,40462.0
2024-05-17 15:30:00,63.1,63.1,63.07,63.09,59155.0,60.8362,60.8362,60.8073,60.8266,59155.0
2024-05-17 15:35:00,63.09,63.13,63.08,63.1,83034.0,60.8266,60.8651,60.8169,60.8362,83034.0
2024-05-17 15:40:00,63.1,63.11,63.04,63.08,96262.0,60.8362,60.8459,60.7784,60.8169,96262.0
2024-05-17 15:45:00,63.08,63.09,63.04,63.04,103175.0,60.8169,60.8266,60.7784,60.7784,103175.0
2024-05-17 15:50:00,63.04,63.04,62.97,63.0,250841.0,60.7784,60.7784,60.7109,60.7398,250841.0
2024-05-17 15:55:00,63.0,63.06,62.93,63.04,838210.0,60.7398,60.7977,60.6723,60.7784,838210.0
2024-05-20 09:30:00,62.93,62.98,62.83,62.9,307211.0,60.6723,60.7205,60.5759,60.6434,307211.0
2024-05-20 09:35:00,62.88,62.96,62.85,62.96,74850.0,60.6241,60.7012,60.5952,60.7012,74850.0
2024-05-20 09:40:00,62.96,62.99,62.8,62.82,60926.0,60.7012,60.7302,60.547,60.5663,60926.0
2024-05-20 09:45:00,62.8,62.93,62.78,62.89,74842.0,60.547,60.6723,60.5277,60.6338,74842.0
2024-05-20 09:50:00,62.9,62.94,62.84,62.84,28722.0,60.6434,60.682,60.5855,60.5855,28722.0
2024-05-20 09:55:00,62.83,62.9,62.83,62.86,34706.0,60.5759,60.6434,60.5759,60.6048,34706.0
2024-05-20 10:00:00,62.85,62.85,62.78,62.83,65813.0,60.5952,60.5952,60.5277,60.5759,65813.0
2024-05-20 10:05:00,62.83,62.88,62.81,62.88,79184.0,60.5759,60.6241,60.5566,60.6241,79184.0
2024-05-20 10:10:00,62.88,62.94,62.87,62.94,77699.0,60.6241,60.682,60.6145,60.682,77699.0
2024-05-20 10:15:00,62.93,62.98,62.92,62.97,68490.0,60.6723,60.7205,60.6627,60.7109,68490.0
2024-05-20 10:20:00,62.98,62.99,62.95,62.97,47972.0,60.7205,60.7302,60.6916,60.7109,47972.0
2024-05-20 10:25:00,62.98,62.98,62.92,62.97,41474.0,60.7205,60.7205,60.6627,60.7109,41474.0
2024-05-20 10:30:00,62.96,62.99,62.93,62.93,32559.0,60.7012,60.7302,60.6723,60.6723,32559.0
2024-05-20 10:35:00,62.94,62.95,62.86,62.87,49909.0,60.682,60.6916,60.6048,60.6145,49909.0
2024-05-20 10:40:00,62.86,62.9,62.85,62.87,48748.0,60.6048,60.6434,60.5952,60.6145,48748.0
2024-05-20 10:45:00,62.87,62.96,62.87,62.94,60011.0,60.6145,60.7012,60.6145,60.682,60011.0
2024-05-20 10:50:00,62.94,62.98,62.92,62.94,45957.0,60.682,60.7205,60.6627,60.682,45957.0
2024-05-20 10:55:00,62.94,62.96,62.92,62.94,45009.0,60.682,60.7012,60.6627,60.682,45009.0
2024-05-20 11:00:00,62.95,62.98,62.93,62.95,73756.0,60.6916,60.7205,60.6723,60.6916,73756.0
2024-05-20 11:05:00,62.95,63.0,62.94,62.97,40907.0,60.6916,60.7398,60.682,60.7109,40907.0
2024-05-20 11:10:00,62.96,63.0,62.95,63.0,52875.0,60.7012,60.7398,60.6916,60.7398,52875.0
2024-05-20 11:15:00,63.0,63.0,62.94,62.96,35987.0,60.7398,60.7398,60.682,60.7012,35987.0
2024-05-20 11:20:00,62.96,63.0,62.95,63.0,72307.0,60.7012,60.7398,60.6916,60.7398,72307.0
2024-05-20 11:25:00,62.99,63.01,62.97,62.97,41750.0,60.7302,60.7494,60.7109,60.7109,41750.0
2024-05-20 11:30:00,62.98,63.0,62.96,62.99,34257.0,60.7205,60.7398,60.7012,60.7302,34257.0
2024-05-20 11:35:00,62.99,63.0,62.96,62.97,35777.0,60.7302,60.7398,60.7012,60.7109,35777.0
2024-05-20 11:40:00,62.96,62.98,62.95,62.95,26547.0,60.7012,60.7205,60.6916,60.6916,26547.0
2024-05-20 11:45:00,62.95,62.99,62.94,62.97,49946.0,60.6916,60.7302,60.682,60.7109,49946.0
2024-05-20 11:50:00,62.97,62.98,62.93,62.93,32838.0,60.7109,60.7205,60.6723,60.6723,32838.0
2024-05-20 11:55:00,62.93,62.94,62.89,62.89,61116.0,60.6723,60.682,60.6338,60.6338,61116.0
2024-05-20 12:00:00,62.89,62.91,62.87,62.9,51732.0,60.6338,60.653,60.6145,60.6434,51732.0
2024-05-20 12:05:00,62.91,62.91,62.87,62.87,36605.0,60.653,60.653,60.6145,60.6145,36605.0
2024-05-20 12:10:00,62.87,62.87,62.83,62.86,33686.0,60.6145,60.6145,60.5759,60.6048,33686.0
2024-05-20 12:15:00,62.85,62.86,62.8,62.83,42375.0,60.5952,60.6048,60.547,60.5759,42375.0
2024-05-20 12:20:00,62.82,62.83,62.77,62.78,48429.0,60.5663,60.5759,60.5181,60.5277,48429.0
2024-05-20 12:25:00,62.77,62.79,62.75,62.78,103611.0,60.5181,60.5373,60.4988,60.5277,103611.0
2024-05-20 12:30:00,62.78,62.79,62.75,62.75,31900.0,60.5277,60.5373,60.4988,60.4988,31900.0
2024-05-20 12:35:00,62.75,62.77,62.73,62.75,47106.0,60.4988,60.5181,60.4795,60.4988,47106.0
2024-05-20 12:40:00,62.75,62.76,62.72,62.74,37658.0,60.4988,60.5084,60.4699,60.4891,37658.0
2024-05-20 12:45:00,62.74,62.77,62.74,62.75,56894.0,60.4891,60.5181,60.4891,60.4988,56894.0
2024-05-20 12:50:00,62.76,62.78,62.74,62.75,30299.0,60.5084,60.5277,60.4891,60.4988,30299.0
2024-05-20 12:55:00,62.76,62.79,62.74,62.79,32478.0,60.5084,60.5373,60.4891,60.5373,32478.0
2024-05-20 13:00:00,62.78,62.81,62.77,62.8,34585.0,60.5277,60.5566,60.5181,60.547,34585.0
2024-05-20 13:05:00,62.8,62.86,62.79,62.86,54387.0,60.547,60.6048,60.5373,60.6048,54387.0
2024-05-20 13:10:00,62.85,62.85,62.81,62.85,89526.0,60.5952,60.5952,60.5566,60.5952,89526.0
2024-05-20 13:15:00,62.85,62.86,62.78,62.78,42892.0,60.5952,60.6048,60.5277,60.5277,42892.0
2024-05-20 13:20:00,62.78,62.83,62.77,62.82,38571.0,60.5277,60.5759,60.5181,60.5663,38571.0
2024-05-20 13:25:00,62.82,62.82,62.77,62.78,38502.0,60.5663,60.5663,60.5181,60.5277,38502.0
2024-05-20 13:30:00,62.78,62.78,62.73,62.75,42334.0,60.5277,60.5277,60.4795,60.4988,42334.0
2024-05-20 13:35:00,62.74,62.75,62.73,62.73,33685.0,60.4891,60.4988,60.4795,60.4795,33685.0
2024-05-20 13:40:00,62.73,62.75,62.71,62.72,32985.0,60.4795,60.4988,60.4602,60.4699,32985.0
2024-05-20 13:45:00,62.72,62.73,62.65,62.66,46462.0,60.4699,60.4795,60.4024,60.412,46462.0
2024-05-20 13:50:00,62.65,62.68,62.61,62.62,57312.0,60.4024,60.4313,60.3638,60.3734,57312.0
2024-05-20 13:55:00,62.62,62.64,62.61,62.64,35443.0,60.3734,60.3927,60.3638,60.3927,35443.0
2024-05-20 14:00:00,62.64,62.64,62.59,62.6,47058.0,60.3927,60.3927,60.3445,60.3542,47058.0
2024-05-20 14:05:00,62.61,62.61,62.5,62.53,59805.0,60.3638,60.3638,60.2577,60.2867,59805.0
2024-05-20 14:10:00,62.54,62.54,62.51,62.52,49606.0,60.2963,60.2963,60.2674,60.277,49606.0
2024-05-20 14:15:00,62.53,62.53,62.49,62.51,64636.0,60.2867,60.2867,60.2481,60.2674,64636.0
2024-05-20 14:20:00,62.51,62.54,62.5,62.53,49551.0,60.2674,60.2963,60.2577,60.2867,49551.0
2024-05-20 14:25:00,62.53,62.55,62.51,62.53,54496.0,60.2867,60.306,60.2674,60.2867,54496.0
2024-05-20 14:30:00,62.53,62.55,62.52,62.53,40153.0,60.2867,60.306,60.277,60.2867,40153.0
2024-05-20 14:35:00,62.54,62.57,62.51,62.55,66787.0,60.2963,60.3252,60.2674,60.306,66787.0
2024-05-20 14:40:00,62.55,62.56,62.53,62.53,37124.0,60.306,60.3156,60.2867,60.2867,37124.0
2024-05-20 14:45:00,62.53,62.55,62.5,62.52,35668.0,60.2867,60.306,60.2577,60.277,35668.0
2024-05-20 14:50:00,62.51,62.52,62.47,62.49,47721.0,60.2674,60.277,60.2288,60.2481,47721.0
2024-05-20 14:55:00,62.49,62.5,62.47,62.48,33579.0,60.2481,60.2577,60.2288,60.2385,33579.0
2024-05-20 15:00:00,62.48,62.5,62.46,62.49,59643.0,60.2385,60.2577,60.2192,60.2481,59643.0
2024-05-20 15:05:00,62.48,62.52,62.46,62.51,47196.0,60.2385,60.277,60.2192,60.2674,47196.0
2024-05-20 15:10:00,62.51,62.52,62.49,62.51,54003.0,60.2674,60.277,60.2481,60.2674,54003.0
2024-05-20 15:15:00,62.51,62.54,62.5,62.51,60011.0,60.2674,60.2963,60.2577,60.2674,60011.0
2024-05-20 15:20:00,62.5,62.52,62.5,62.51,49649.0,60.2577,60.277,60.2577,60.2674,49649.0
2024-05-20 15:25:00,62.51,62.53,62.49,62.51,71471.0,60.2674,60.2867,60.2481,60.2674,71471.0
2024-05-20 15:30:00,62.52,62.56,62.51,62.55,116190.0,60.277,60.3156,60.2674,60.306,116190.0
2024-05-20 15:35:00,62.55,62.6,62.54,62.59,70154.0,60.306,60.3542,60.2963,60.3445,70154.0
2024-05-20 15:40:00,62.59,62.6,62.54,62.55,140124.0,60.3445,60.3542,60.2963,60.306,140124.0
2024-05-20 15:45:00,62.55,62.63,62.55,62.63,211431.0,60.306,60.3831,60.306,60.3831,211431.0
2024-05-20 15:50:00,62.63,62.64,62.6,62.61,355197.0,60.3831,60.3927,60.3542,60.3638,355197.0
2024-05-20 15:55:00,62.62,62.64,62.54,62.58,882860.0,60.3734,60.3927,60.2963,60.3349,882860.0
2024-05-21 09:30:00,62.82,62.87,62.5,62.52,310146.0,60.5663,60.6145,60.2577,60.277,310146.0
2024-05-21 09:35:00,62.51,62.66,62.51,62.64,63100.0,60.2674,60.412,60.2674,60.3927,63100.0
2024-05-21 09:40:00,62.64,62.68,62.6,62.62,41032.0,60.3927,60.4313,60.3542,60.3734,41032.0
2024-05-21 09:45:00,62.62,62.77,62.62,62.73,56508.0,60.3734,60.5181,60.3734,60.4795,56508.0
2024-05-21 09:50:00,62.71,62.75,62.6,62.63,37200.0,60.4602,60.4988,60.3542,60.3831,37200.0
2024-05-21 09:55:00,62.63,62.71,62.63,62.7,61337.0,60.3831,60.4602,60.3831,60.4506,61337.0
2024-05-21 10:00:00,62.69,62.88,62.69,62.86,142989.0,60.4409,60.6241,60.4409,60.6048,142989.0
2024-05-21 10:05:00,62.85,62.9,62.79,62.79,62231.0,60.5952,60.6434,60.5373,60.5373,62231.0
2024-05-21 10:10:00,62.79,62.81,62.75,62.78,58958.0,60.5373,60.5566,60.4988,60.5277,58958.0
2024-05-21 10:15:00,62.78,62.79,62.66,62.68,73868.0,60.5277,60.5373,60.412,60.4313,73868.0
2024-05-21 10:20:00,62.68,62.69,62.58,62.58,47812.0,60.4313,60.4409,60.3349,60.3349,47812.0
2024-05-21 10:25:00,62.58,62.61,62.53,62.61,49372.0,60.3349,60.3638,60.2867,60.3638,49372.0
2024-05-21 10:30:00,62.61,62.61,62.5,62.51,51672.0,60.3638,60.3638,60.2577,60.2674,51672.0
2024-05-21 10:35:00,62.51,62.57,62.5,62.56,118129.0,60.2674,60.3252,60.2577,60.3156,118129.0
2024-05-21 10:40:00,62.57,62.58,62.53,62.58,57872.0,60.3252,60.3349,60.2867,60.3349,57872.0
2024-05-21 10:45:00,62.58,62.58,62.52,62.56,40642.0,60.3349,60.3349,60.277,60.3156,40642.0
2024-05-21 10:50:00,62.57,62.58,62.47,62.47,36929.0,60.3252,60.3349,60.2288,60.2288,36929.0
2024-05-21 10:55:00,62.47,62.51,62.47,62.48,43914.0,60.2288,60.2674,60.2288,60.2385,43914.0
2024-05-21 11:00:00,62.49,62.49,62.44,62.48,54478.0,60.2481,60.2481,60.1999,60.2385,54478.0
2024-05-21 11:05:00,62.48,62.53,62.48,62.52,53289.0,60.2385,60.2867,60.2385,60.277,53289.0
2024-05-21 11:10:00,62.51,62.59,62.5,62.58,54190.0,60.2674,60.3445,60.2577,60.3349,54190.0
2024-05-21 11:15:00,62.57,62.66,62.57,62.62,57864.0,60.3252,60.412,60.3252,60.3734,57864.0
2024-05-21 11:20:00,62.63,62.63,62.59,62.62,28333.0,60.3831,60.3831,60.3445,60.3734,28333.0
2024-05-21 11:25:00,62.61,62.63,62.6,62.6,51828.0,60.3638,60.3831,60.3542,60.3542,51828.0
2024-05-21 11:30:00,62.61,62.62,62.58,62.58,31492.0,60.3638,60.3734,60.3349,60.3349,31492.0
2024-05-21 11:35:00,62.59,62.62,62.57,62.62,32933.0,60.3445,60.3734,60.3252,60.3734,32933.0
2024-05-21 11:40:00,62.61,62.61,62.56,62.57,26402.0,60.3638,60.3638,60.3156,60.3252,26402.0
2024-05-21 11:45:00,62.58,62.6,62.56,62.58,31969.0,60.3349,60.3542,60.3156,60.3349,31969.0
2024-05-21 11:50:00,62.57,62.58,62.55,62.57,20202.0,60.3252,60.3349,60.306,60.3252,20202.0
2024-05-21 11:55:00,62.57,62.57,62.52,62.53,17629.0,60.3252,60.3252,60.277,60.2867,17629.0
2024-05-21 12:00:00,62.53,62.53,62.51,62.51,32603.0,60.2867,60.2867,60.2674,60.2674,32603.0
2024-05-21 12:05:00,62.51,62.52,62.47,62.49,35522.0,60.2674,60.277,60.2288,60.2481,35522.0
2024-05-21 12:10:00,62.49,62.52,62.48,62.49,25295.0,60.2481,60.277,60.2385,60.2481,25295.0
2024-05-21 12:15:00,62.49,62.52,62.48,62.5,16789.0,60.2481,60.277,60.2385,60.2577,16789.0
2024-05-21 12:20:00,62.49,62.5,62.46,62.48,21107.0,60.2481,60.2577,60.2192,60.2385,21107.0
2024-05-21 12:25:00,62.48,62.53,62.48,62.52,22948.0,60.2385,60.2867,60.2385,60.277,22948.0
2024-05-21 12:30:00,62.52,62.53,62.47,62.49,58900.0,60.277,60.2867,60.2288,60.2481,58900.0
2024-05-21 12:35:00,62.48,62.5,62.46,62.49,33759.0,60.2385,60.2577,60.2192,60.2481,33759.0
2024-05-21 12:40:00,62.49,62.51,62.47,62.5,15194.0,60.2481,60.2674,60.2288,60.2577,15194.0
2024-05-21 12:45:00,62.5,62.54,62.49,62.54,17557.0,60.2577,60.2963,60.2481,60.2963,17557.0
2024-05-21 12:50:00,62.54,62.61,62.53,62.61,38029.0,60.2963,60.3638,60.2867,60.3638,38029.0
2024-05-21 12:55:00,62.61,62.63,62.57,62.61,31479.0,60.3638,60.3831,60.3252,60.3638,31479.0
2024-05-21 13:00:00,62.61,62.62,62.59,62.62,25765.0,60.3638,60.3734,60.3445,60.3734,25765.0
2024-05-21 13:05:00,62.61,62.62,62.55,62.58,30050.0,60.3638,60.3734,60.306,60.3349,30050.0
2024-05-21 13:10:00,62.58,62.6,62.54,62.58,34414.0,60.3349,60.3542,60.2963,60.3349,34414.0
2024-05-21 13:15:00,62.58,62.6,62.56,62.57,27100.0,60.3349,60.3542,60.3156,60.3252,27100.0
2024-05-21 13:20:00,62.57,62.61,62.57,62.59,26985.0,60.3252,60.3638,60.3252,60.3445,26985.0
2024-05-21 13:25:00,62.59,62.62,62.57,62.62,19572.0,60.3445,60.3734,60.3252,60.3734,19572.0
2024-05-21 13:30:00,62.62,62.63,62.58,62.59,23772.0,60.3734,60.3831,60.3349,60.3445,23772.0
2024-05-21 13:35:00,62.59,62.62,62.58,62.61,25501.0,60.3445,60.3734,60.3349,60.3638,25501.0
2024-05-21 13:40:00,62.61,62.63,62.6,62.6,27156.0,60.3638,60.3831,60.3542,60.3542,27156.0
2024-05-21 13:45:00,62.6,62.63,62.59,62.6,32728.0,60.3542,60.3831,60.3445,60.3542,32728.0
2024-05-21 13:50:00,62.6,62.62,62.59,62.61,21653.0,60.3542,60.3734,60.3445,60.3638,21653.0
2024-05-21 13:55:00,62.61,62.63,62.59,62.62,35356.0,60.3638,60.3831,60.3445,60.3734,35356.0
2024-05-21 14:00:00,62.62,62.62,62.55,62.56,31349.0,60.3734,60.3734,60.306,60.3156,31349.0
2024-05-21 14:05:00,62.56,62.58,62.56,62.57,45468.0,60.3156,60.3349,60.3156,60.3252,45468.0
2024-05-21 14:10:00,62.57,62.58,62.54,62.55,31273.0,60.3252,60.3349,60.2963,60.306,31273.0
2024-05-21 14:15:00,62.55,62.58,62.53,62.53,41656.0,60.306,60.3349,60.2867,60.2867,41656.0
2024-05-21 14:20:00,62.54,62.56,62.52,62.56,43504.0,60.2963,60.3156,60.277,60.3156,43504.0
2024-05-21 14:25:00,62.55,62.6,62.55,62.59,34010.0,60.306,60.3542,60.306,60.3445,34010.0
2024-05-21 14:30:00,62.59,62.61,62.58,62.6,39581.0,60.3445,60.3638,60.3349,60.3542,39581.0
2024-05-21 14:35:00,62.6,62.62,62.56,62.57,33136.0,60.3542,60.3734,60.3156,60.3252,33136.0
2024-05-21 14:40:00,62.57,62.58,62.56,62.56,46044.0,60.3252,60.3349,60.3156,60.3156,46044.0
2024-05-21 14:45:00,62.56,62.59,62.56,62.58,53197.0,60.3156,60.3445,60.3156,60.3349,53197.0
2024-05-21 14:50:00,62.59,62.61,62.57,62.58,27219.0,60.3445,60.3638,60.3252,60.3349,27219.0
2024-05-21 14:55:00,62.58,62.62,62.57,62.6,51949.0,60.3349,60.3734,60.3252,60.3542,51949.0
2024-05-21 15:00:00,62.6,62.62,62.58,62.59,35723.0,60.3542,60.3734,60.3349,60.3445,35723.0
2024-05-21 15:05:00,62.59,62.64,62.58,62.64,43833.0,60.3445,60.3927,60.3349,60.3927,43833.0
2024-05-21 15:10:00,62.63,62.7,62.63,62.69,45594.0,60.3831,60.4506,60.3831,60.4409,45594.0
2024-05-21 15:15:00,62.69,62.72,62.68,62.71,43957.0,60.4409,60.4699,60.4313,60.4602,43957.0
2024-05-21 15:20:00,62.71,62.72,62.68,62.69,62173.0,60.4602,60.4699,60.4313,60.4409,62173.0
2024-05-21 15:25:00,62.69,62.72,62.68,62.72,46787.0,60.4409,60.4699,60.4313,60.4699,46787.0
2024-05-21 15:30:00,62.72,62.78,62.71,62.77,91267.0,60.4699,60.5277,60.4602,60.5181,91267.0
2024-05-21 15:35:00,62.77,62.81,62.76,62.79,89923.0,60.5181,60.5566,60.5084,60.5373,89923.0
2024-05-21 15:40:00,62.79,62.79,62.75,62.77,99942.0,60.5373,60.5373,60.4988,60.5181,99942.0
2024-05-21 15:45:00,62.78,62.8,62.75,62.78,157819.0,60.5277,60.547,60.4988,60.5277,157819.0
2024-05-21 15:50:00,62.78,62.85,62.76,62.85,362868.0,60.5277,60.5952,60.5084,60.5952,362868.0
2024-05-21 15:55:00,62.85,62.98,62.84,62.93,757284.0,60.5952,60.7205,60.5855,60.6723,757284.0
2024-05-22 09:30:00,62.71,62.79,62.66,62.77,245025.0,60.4602,60.5373,60.412,60.5181,245025.0
2024-05-22 09:35:00,62.77,62.89,62.74,62.86,55135.0,60.5181,60.6338,60.4891,60.6048,55135.0
2024-05-22 09:40:00,62.86,62.97,62.85,62.87,41573.0,60.6048,60.7109,60.5952,60.6145,41573.0
2024-05-22 09:45:00,62.87,62.93,62.87,62.92,44797.0,60.6145,60.6723,60.6145,60.6627,44797.0
2024-05-22 09:50:00,62.92,62.92,62.83,62.85,31038.0,60.6627,60.6627,60.5759,60.5952,31038.0
2024-05-22 09:55:00,62.85,62.91,62.83,62.91,25206.0,60.5952,60.653,60.5759,60.653,25206.0
2024-05-22 10:00:00,62.9,62.96,62.9,62.96,29361.0,60.6434,60.7012,60.6434,60.7012,29361.0
2024-05-22 10:05:00,62.96,62.97,62.89,62.92,58565.0,60.7012,60.7109,60.6338,60.6627,58565.0
2024-05-22 10:10:00,62.92,62.97,62.91,62.94,34974.0,60.6627,60.7109,60.653,60.682,34974.0
2024-05-22 10:15:00,62.94,62.94,62.87,62.89,35592.0,60.682,60.682,60.6145,60.6338,35592.0
2024-05-22 10:20:00,62.89,62.89,62.78,62.79,59291.0,60.6338,60.6338,60.5277,60.5373,59291.0
2024-05-22 10:25:00,62.79,62.85,62.78,62.83,40834.0,60.5373,60.5952,60.5277,60.5759,40834.0
2024-05-22 10:30:00,62.84,62.84,62.78,62.79,68785.0,60.5855,60.5855,60.5277,60.5373,68785.0
2024-05-22 10:35:00,62.79,62.79,62.73,62.78,33158.0,60.5373,60.5373,60.4795,60.5277,33158.0
2024-05-22 10:40:00,62.78,62.78,62.71,62.73,41611.0,60.5277,60.5277,60.4602,60.4795,41611.0
2024-05-22 10:45:00,62.73,62.84,62.73,62.84,35625.0,60.4795,60.5855,60.4795,60.5855,35625.0
2024-05-22 10:50:00,62.84,62.89,62.83,62.88,68442.0,60.5855,60.6338,60.5759,60.6241,68442.0
2024-05-22 10:55:00,62.88,62.91,62.86,62.9,47240.0,60.6241,60.653,60.6048,60.6434,47240.0
2024-05-22 11:00:00,62.9,62.93,62.88,62.88,38637.0,60.6434,60.6723,60.6241,60.6241,38637.0
2024-05-22 11:05:00,62.88,62.91,62.87,62.9,37387.0,60.6241,60.653,60.6145,60.6434,37387.0
2024-05-22 11:10:00,62.9,62.93,62.89,62.93,28306.0,60.6434,60.6723,60.6338,60.6723,28306.0
2024-05-22 11:15:00,62.93,62.94,62.88,62.89,39819.0,60.6723,60.682,60.6241,60.6338,39819.0
2024-05-22 11:20:00,62.9,62.92,62.86,62.89,71625.0,60.6434,60.6627,60.6048,60.6338,71625.0
2024-05-22 11:25:00,62.89,62.89,62.83,62.83,38966.0,60.6338,60.6338,60.5759,60.5759,38966.0
2024-05-22 11:30:00,62.83,62.83,62.8,62.83,30489.0,60.5759,60.5759,60.547,60.5759,30489.0
2024-05-22 11:35:00,62.84,62.84,62.78,62.79,37569.0,60.5855,60.5855,60.5277,60.5373,37569.0
2024-05-22 11:40:00,62.79,62.82,62.78,62.79,30719.0,60.5373,60.5663,60.5277,60.5373,30719.0
2024-05-22 11:45:00,62.8,62.82,62.78,62.8,20279.0,60.547,60.5663,60.5277,60.547,20279.0
2024-05-22 11:50:00,62.8,62.84,62.78,62.8,28256.0,60.547,60.5855,60.5277,60.547,28256.0
2024-05-22 11:55:00,62.8,62.8,62.76,62.77,28355.0,60.547,60.547,60.5084,60.5181,28355.0
2024-05-22 12:00:00,62.77,62.8,62.76,62.78,21451.0,60.5181,60.547,60.5084,60.5277,21451.0
2024-05-22 12:05:00,62.79,62.79,62.7,62.73,29993.0,60.5373,60.5373,60.4506,60.4795,29993.0
2024-05-22 12:10:00,62.73,62.75,62.71,62.74,31706.0,60.4795,60.4988,60.4602,60.4891,31706.0
2024-05-22 12:15:00,62.74,62.77,62.74,62.77,19274.0,60.4891,60.5181,60.4891,60.5181,19274.0
2024-05-22 12:20:00,62.77,62.79,62.76,62.79,32271.0,60.5181,60.5373,60.5084,60.5373,32271.0
2024-05-22 12:25:00,62.79,62.8,62.78,62.79,26126.0,60.5373,60.547,60.5277,60.5373,26126.0
2024-05-22 12:30:00,62.79,62.84,62.78,62.82,30037.0,60.5373,60.5855,60.5277,60.5663,30037.0
2024-05-22 12:35:00,62.83,62.84,62.78,62.79,21625.0,60.5759,60.5855,60.5277,60.5373,21625.0
2024-05-22 12:40:00,62.79,62.83,62.78,62.83,21712.0,60.5373,60.5759,60.5277,60.5759,21712.0
2024-05-22 12:45:00,62.83,62.88,62.82,62.87,23222.0,60.5759,60.6241,60.5663,60.6145,23222.0
2024-05-22 12:50:00,62.86,62.89,62.84,62.88,22406.0,60.6048,60.6338,60.5855,60.6241,22406.0
2024-05-22 12:55:00,62.89,62.89,62.88,62.89,8599.0,60.6338,60.6338,60.6241,60.6338,8599.0
2024-05-22 13:00:00,62.88,62.92,62.88,62.89,15613.0,60.6241,60.6627,60.6241,60.6338,15613.0
2024-05-22 13:05:00,62.9,62.91,62.89,62.9,17962.0,60.6434,60.653,60.6338,60.6434,17962.0
2024-05-22 13:10:00,62.91,62.93,62.89,62.92,20317.0,60.653,60.6723,60.6338,60.6627,20317.0
2024-05-22 13:15:00,62.92,62.92,62.9,62.91,16316.0,60.6627,60.6627,60.6434,60.653,16316.0
2024-05-22 13:20:00,62.92,62.92,62.88,62.89,21835.0,60.6627,60.6627,60.6241,60.6338,21835.0
2024-05-22 13:25:00,62.89,62.91,62.88,62.88,30181.0,60.6338,60.653,60.6241,60.6241,30181.0
2024-05-22 13:30:00,62.88,62.92,62.88,62.9,28727.0,60.6241,60.6627,60.6241,60.6434,28727.0
2024-05-22 13:35:00,62.9,62.9,62.86,62.87,25824.0,60.6434,60.6434,60.6048,60.6145,25824.0
2024-05-22 13:40:00,62.87,62.88,62.85,62.86,16649.0,60.6145,60.6241,60.5952,60.6048,16649.0
2024-05-22 13:45:00,62.86,62.88,62.85,62.88,31549.0,60.6048,60.6241,60.5952,60.6241,31549.0
2024-05-22 13:50:00,62.88,62.9,62.87,62.87,18291.0,60.6241,60.6434,60.6145,60.6145,18291.0
2024-05-22 13:55:00,62.87,62.9,62.87,62.89,21786.0,60.6145,60.6434,60.6145,60.6338,21786.0
2024-05-22 14:00:00,62.9,62.9,62.82,62.84,38905.0,60.6434,60.6434,60.5663,60.5855,38905.0
2024-05-22 14:05:00,62.84,62.85,62.79,62.79,29624.0,60.5855,60.5952,60.5373,60.5373,29624.0
2024-05-22 14:10:00,62.79,62.8,62.77,62.79,31723.0,60.5373,60.547,60.5181,60.5373,31723.0
2024-05-22 14:15:00,62.79,62.82,62.77,62.82,28226.0,60.5373,60.5663,60.5181,60.5663,28226.0
2024-05-22 14:20:00,62.81,62.82,62.76,62.78,33680.0,60.5566,60.5663,60.5084,60.5277,33680.0
2024-05-22 14:25:00,62.79,62.79,62.73,62.73,40412.0,60.5373,60.5373,60.4795,60.4795,40412.0
2024-05-22 14:30:00,62.73,62.77,62.72,62.75,33580.0,60.4795,60.5181,60.4699,60.4988,33580.0
2024-05-22 14:35:00,62.74,62.75,62.72,62.73,39182.0,60.4891,60.4988,60.4699,60.4795,39182.0
2024-05-22 14:40:00,62.73,62.76,62.71,62.72,71720.0,60.4795,60.5084,60.4602,60.4699,71720.0
2024-05-22 14:45:00,62.72,62.76,62.71,62.75,29918.0,60.4699,60.5084,60.4602,60.4988,29918.0
2024-05-22 14:50:00,62.76,62.82,62.74,62.8,53586.0,60.5084,60.5663,60.4891,60.547,53586.0
2024-05-22 14:55:00,62.8,62.83,62.77,62.8,91335.0,60.547,60.5759,60.5181,60.547,91335.0
2024-05-22 15:00:00,62.8,62.83,62.79,62.8,34428.0,60.547,60.5759,60.5373,60.547,34428.0
2024-05-22 15:05:00,62.8,62.81,62.78,62.78,29227.0,60.547,60.5566,60.5277,60.5277,29227.0
2024-05-22 15:10:00,62.79,62.79,62.77,62.78,30081.0,60.5373,60.5373,60.5181,60.5277,30081.0
2024-05-22 15:15:00,62.78,62.83,62.75,62.76,54805.0,60.5277,60.5759,60.4988,60.5084,54805.0
2024-05-22 15:20:00,62.76,62.79,62.75,62.78,41110.0,60.5084,60.5373,60.4988,60.5277,41110.0
2024-05-22 15:25:00,62.78,62.78,62.75,62.76,37623.0,60.5277,60.5277,60.4988,60.5084,37623.0
2024-05-22 15:30:00,62.77,62.83,62.75,62.8,53442.0,60.5181,60.5759,60.4988,60.547,53442.0
2024-05-22 15:35:00,62.8,62.85,62.79,62.82,72209.0,60.547,60.5952,60.5373,60.5663,72209.0
2024-05-22 15:40:00,62.82,62.85,62.79,62.8,108159.0,60.5663,60.5952,60.5373,60.547,108159.0
2024-05-22 15:45:00,62.8,62.88,62.79,62.87,130610.0,60.547,60.6241,60.5373,60.6145,130610.0
2024-05-22 15:50:00,62.87,62.9,62.84,62.88,371561.0,60.6145,60.6434,60.5855,60.6241,371561.0
2024-05-22 15:55:00,62.89,63.02,62.85,62.99,898132.0,60.6338,60.7591,60.5952,60.7302,898132.0
2024-05-23 09:30:00,62.49,62.75,62.36,62.41,383555.0,60.2481,60.4988,60.1228,60.171,383555.0
2024-05-23 09:35:00,62.44,62.5,62.32,62.44,467540.0,60.1999,60.2577,60.0842,60.1999,467540.0
2024-05-23 09:40:00,62.44,62.55,62.41,62.53,157850.0,60.1999,60.306,60.171,60.2867,157850.0
2024-05-23 09:45:00,62.53,62.61,62.46,62.61,82913.0,60.2867,60.3638,60.2192,60.3638,82913.0
2024-05-23 09:50:00,62.6,62.64,62.55,62.61,72989.0,60.3542,60.3927,60.306,60.3638,72989.0
2024-05-23 09:55:00,62.62,62.74,62.58,62.69,111144.0,60.3734,60.4891,60.3349,60.4409,111144.0
2024-05-23 10:00:00,62.7,62.78,62.6,62.64,89902.0,60.4506,60.5277,60.3542,60.3927,89902.0
2024-05-23 10:05:00,62.64,62.75,62.63,62.74,62144.0,60.3927,60.4988,60.3831,60.4891,62144.0
2024-05-23 10:10:00,62.75,62.88,62.74,62.82,105055.0,60.4988,60.6241,60.4891,60.5663,105055.0
2024-05-23 10:15:00,62.81,62.84,62.76,62.76,88123.0,60.5566,60.5855,60.5084,60.5084,88123.0
2024-05-23 10:20:00,62.77,62.77,62.7,62.74,47816.0,60.5181,60.5181,60.4506,60.4891,47816.0
2024-05-23 10:25:00,62.74,62.75,62.67,62.68,61877.0,60.4891,60.4988,60.4216,60.4313,61877.0
2024-05-23 10:30:00,62.67,62.68,62.63,62.66,51024.0,60.4216,60.4313,60.3831,60.412,51024.0
2024-05-23 10:35:00,62.65,62.74,62.65,62.74,41275.0,60.4024,60.4891,60.4024,60.4891,41275.0
2024-05-23 10:40:00,62.74,62.76,62.71,62.72,37813.0,60.4891,60.5084,60.4602,60.4699,37813.0
2024-05-23 10:45:00,62.72,62.76,62.71,62.75,38970.0,60.4699,60.5084,60.4602,60.4988,38970.0
2024-05-23 10:50:00,62.76,62.76,62.72,62.75,37445.0,60.5084,60.5084,60.4699,60.4988,37445.0
2024-05-23 10:55:00,62.75,62.82,62.73,62.8,31440.0,60.4988,60.5663,60.4795,60.547,31440.0
2024-05-23 11:00:00,62.8,62.86,62.79,62.83,50472.0,60.547,60.6048,60.5373,60.5759,50472.0
2024-05-23 11:05:00,62.83,62.84,62.76,62.81,61253.0,60.5759,60.5855,60.5084,60.5566,61253.0
2024-05-23 11:10:00,62.79,62.79,62.74,62.77,29893.0,60.5373,60.5373,60.4891,60.5181,29893.0
2024-05-23 11:15:00,62.77,62.8,62.76,62.77,32079.0,60.5181,60.547,60.5084,60.5181,32079.0
2024-05-23 11:20:00,62.77,62.78,62.72,62.75,32652.0,60.5181,60.5277,60.4699,60.4988,32652.0
2024-05-23 11:25:00,62.75,62.75,62.69,62.7,65862.0,60.4988,60.4988,60.4409,60.4506,65862.0
2024-05-23 11:30:00,62.7,62.72,62.69,62.7,21903.0,60.4506,60.4699,60.4409,60.4506,21903.0
2024-05-23 11:35:00,62.7,62.73,62.69,62.73,42803.0,60.4506,60.4795,60.4409,60.4795,42803.0
2024-05-23 11:40:00,62.73,62.75,62.68,62.69,40131.0,60.4795,60.4988,60.4313,60.4409,40131.0
2024-05-23 11:45:00,62.68,62.7,62.65,62.66,26000.0,60.4313,60.4506,60.4024,60.412,26000.0
2024-05-23 11:50:00,62.65,62.69,62.63,62.68,28399.0,60.4024,60.4409,60.3831,60.4313,28399.0
2024-05-23 11:55:00,62.68,62.69,62.62,62.62,62442.0,60.4313,60.4409,60.3734,60.3734,62442.0
2024-05-23 12:00:00,62.61,62.65,62.59,62.59,33815.0,60.3638,60.4024,60.3445,60.3445,33815.0
2024-05-23 12:05:00,62.6,62.6,62.58,62.6,24323.0,60.3542,60.3542,60.3349,60.3542,24323.0
2024-05-23 12:10:00,62.6,62.63,62.58,62.63,56783.0,60.3542,60.3831,60.3349,60.3831,56783.0
2024-05-23 12:15:00,62.63,62.66,62.61,62.63,40189.0,60.3831,60.412,60.3638,60.3831,40189.0
2024-05-23 12:20:00,62.63,62.66,62.59,62.6,38626.0,60.3831,60.412,60.3445,60.3542,38626.0
2024-05-23 12:25:00,62.6,62.65,62.59,62.65,46958.0,60.3542,60.4024,60.3445,60.4024,46958.0
2024-05-23 12:30:00,62.64,62.66,62.62,62.63,24324.0,60.3927,60.412,60.3734,60.3831,24324.0
2024-05-23 12:35:00,62.63,62.64,62.62,62.63,55201.0,60.3831,60.3927,60.3734,60.3831,55201.0
2024-05-23 12:40:00,62.63,62.64,62.6,62.62,59270.0,60.3831,60.3927,60.3542,60.3734,59270.0
2024-05-23 12:45:00,62.62,62.64,62.57,62.58,50757.0,60.3734,60.3927,60.3252,60.3349,50757.0
2024-05-23 12:50:00,62.58,62.58,62.53,62.54,42152.0,60.3349,60.3349,60.2867,60.2963,42152.0
2024-05-23 12:55:00,62.54,62.54,62.49,62.5,45091.0,60.2963,60.2963,60.2481,60.2577,45091.0
2024-05-23 13:00:00,62.51,62.55,62.49,62.52,48704.0,60.2674,60.306,60.2481,60.277,48704.0
2024-05-23 13:05:00,62.51,62.54,62.49,62.5,33029.0,60.2674,60.2963,60.2481,60.2577,33029.0
2024-05-23 13:10:00,62.5,62.55,62.49,62.54,29926.0,60.2577,60.306,60.2481,60.2963,29926.0
2024-05-23 13:15:00,62.54,62.55,62.49,62.51,30014.0,60.2963,60.306,60.2481,60.2674,30014.0
2024-05-23 13:20:00,62.51,62.51,62.46,62.49,43636.0,60.2674,60.2674,60.2192,60.2481,43636.0
2024-05-23 13:25:00,62.49,62.49,62.46,62.47,34401.0,60.2481,60.2481,60.2192,60.2288,34401.0
2024-05-23 13:30:00,62.46,62.47,62.38,62.38,46434.0,60.2192,60.2288,60.1421,60.1421,46434.0
2024-05-23 13:35:00,62.39,62.39,62.31,62.34,66725.0,60.1517,60.1517,60.0746,60.1035,66725.0
2024-05-23 13:40:00,62.34,62.46,62.34,62.37,58330.0,60.1035,60.2192,60.1035,60.1324,58330.0
2024-05-23 13:45:00,62.37,62.39,62.32,62.32,33225.0,60.1324,60.1517,60.0842,60.0842,33225.0
2024-05-23 13:50:00,62.33,62.34,62.29,62.3,61898.0,60.0938,60.1035,60.0553,60.0649,61898.0
2024-05-23 13:55:00,62.3,62.3,62.22,62.23,83236.0,60.0649,60.0649,59.9878,59.9974,83236.0
2024-05-23 14:00:00,62.23,62.26,62.2,62.2,51409.0,59.9974,60.0264,59.9685,59.9685,51409.0
2024-05-23 14:05:00,62.21,62.22,62.19,62.21,58869.0,59.9782,59.9878,59.9589,59.9782,58869.0
2024-05-23 14:10:00,62.21,62.25,62.18,62.25,50154.0,59.9782,60.0167,59.9492,60.0167,50154.0
2024-05-23 14:15:00,62.24,62.26,62.14,62.14,46103.0,60.0071,60.0264,59.9107,59.9107,46103.0
2024-05-23 14:20:00,62.14,62.19,62.14,62.18,54686.0,59.9107,59.9589,59.9107,59.9492,54686.0
2024-05-23 14:25:00,62.18,62.22,62.16,62.17,46947.0,59.9492,59.9878,59.9299,59.9396,46947.0
2024-05-23 14:30:00,62.16,62.21,62.15,62.19,48229.0,59.9299,59.9782,59.9203,59.9589,48229.0
2024-05-23 14:35:00,62.2,62.2,62.14,62.17,71446.0,59.9685,59.9685,59.9107,59.9396,71446.0
2024-05-23 14:40:00,62.17,62.19,62.14,62.18,57166.0,59.9396,59.9589,59.9107,59.9492,57166.0
2024-05-23 14:45:00,62.17,62.19,62.15,62.18,39999.0,59.9396,59.9589,59.9203,59.9492,39999.0
2024-05-23 14:50:00,62.17,62.18,62.13,62.16,61801.0,59.9396,59.9492,59.901,59.9299,61801.0
2024-05-23 14:55:00,62.16,62.17,62.11,62.11,70633.0,59.9299,59.9396,59.8817,59.8817,70633.0
2024-05-23 15:00:00,62.12,62.13,62.05,62.05,55018.0,59.8914,59.901,59.8239,59.8239,55018.0
2024-05-23 15:05:00,62.06,62.09,62.05,62.07,61645.0,59.8335,59.8625,59.8239,59.8432,61645.0
2024-05-23 15:10:00,62.08,62.11,62.07,62.09,153465.0,59.8528,59.8817,59.8432,59.8625,153465.0
2024-05-23 15:15:00,62.09,62.17,62.08,62.15,79559.0,59.8625,59.9396,59.8528,59.9203,79559.0
2024-05-23 15:20:00,62.15,62.18,62.13,62.15,60194.0,59.9203,59.9492,59.901,59.9203,60194.0
2024-05-23 15:25:00,62.15,62.17,62.13,62.14,102185.0,59.9203,59.9396,59.901,59.9107,102185.0
2024-05-23 15:30:00,62.15,62.15,62.11,62.14,128788.0,59.9203,59.9203,59.8817,59.9107,128788.0
2024-05-23 15:35:00,62.14,62.16,62.09,62.1,83702.0,59.9107,59.9299,59.8625,59.8721,83702.0
2024-05-23 15:40:00,62.1,62.13,62.05,62.12,138264.0,59.8721,59.901,59.8239,59.8914,138264.0
2024-05-23 15:45:00,62.12,62.17,62.07,62.16,182878.0,59.8914,59.9396,59.8432,59.9299,182878.0
2024-05-23 15:50:00,62.16,62.19,62.09,62.12,227463.0,59.9299,59.9589,59.8625,59.8914,227463.0
2024-05-23 15:55:00,62.12,62.13,62.05,62.09,581736.0,59.8914,59.901,59.8239,59.8625,581736.0
2024-05-24 09:30:00,62.22,62.31,62.21,62.21,198440.0,59.9878,60.0746,59.9782,59.9782,198440.0
2024-05-24 09:35:00,62.23,62.42,62.22,62.38,49513.0,59.9974,60.1806,59.9878,60.1421,49513.0
2024-05-24 09:40:00,62.38,62.39,62.3,62.35,42067.0,60.1421,60.1517,60.0649,60.1131,42067.0
2024-05-24 09:45:00,62.34,62.38,62.31,62.32,56281.0,60.1035,60.1421,60.0746,60.0842,56281.0
2024-05-24 09:50:00,62.31,62.31,62.2,62.21,50470.0,60.0746,60.0746,59.9685,59.9782,50470.0
2024-05-24 09:55:00,62.22,62.23,62.2,62.21,26138.0,59.9878,59.9974,59.9685,59.9782,26138.0
2024-05-24 10:00:00,62.22,62.29,62.21,62.28,37363.0,59.9878,60.0553,59.9782,60.0456,37363.0
2024-05-24 10:05:00,62.27,62.31,62.26,62.3,41174.0,60.036,60.0746,60.0264,60.0649,41174.0
2024-05-24 10:10:00,62.3,62.33,62.2,62.22,31429.0,60.0649,60.0938,59.9685,59.9878,31429.0
2024-05-24 10:15:00,62.22,62.22,62.13,62.13,29971.0,59.9878,59.9878,59.901,59.901,29971.0
2024-05-24 10:20:00,62.13,62.17,62.12,62.15,27794.0,59.901,59.9396,59.8914,59.9203,27794.0
2024-05-24 10:25:00,62.14,62.17,62.14,62.17,21085.0,59.9107,59.9396,59.9107,59.9396,21085.0
2024-05-24 10:30:00,62.17,62.22,62.14,62.15,61580.0,59.9396,59.9878,59.9107,59.9203,61580.0
2024-05-24 10:35:00,62.15,62.15,62.03,62.04,67731.0,59.9203,59.9203,59.8046,59.8142,67731.0
2024-05-24 10:40:00,62.04,62.05,62.02,62.03,29906.0,59.8142,59.8239,59.795,59.8046,29906.0
2024-05-24 10:45:00,62.02,62.07,62.01,62.05,44661.0,59.795,59.8432,59.7853,59.8239,44661.0
2024-05-24 10:50:00,62.05,62.1,62.04,62.1,49123.0,59.8239,59.8721,59.8142,59.8721,49123.0
2024-05-24 10:55:00,62.1,62.19,62.09,62.18,68788.0,59.8721,59.9589,59.8625,59.9492,68788.0
2024-05-24 11:00:00,62.18,62.26,62.16,62.25,46958.0,59.9492,60.0264,59.9299,60.0167,46958.0
2024-05-24 11:05:00,62.26,62.3,62.24,62.3,38503.0,60.0264,60.0649,60.0071,60.0649,38503.0
2024-05-24 11:10:00,62.3,62.33,62.29,62.32,34027.0,60.0649,60.0938,60.0553,60.0842,34027.0
2024-05-24 11:15:00,62.32,62.33,62.3,62.32,45550.0,60.0842,60.0938,60.0649,60.0842,45550.0
2024-05-24 11:20:00,62.31,62.33,62.29,62.3,31807.0,60.0746,60.0938,60.0553,60.0649,31807.0
2024-05-24 11:25:00,62.3,62.32,62.26,62.31,71702.0,60.0649,60.0842,60.0264,60.0746,71702.0
2024-05-24 11:30:00,62.3,62.32,62.28,62.3,29950.0,60.0649,60.0842,60.0456,60.0649,29950.0
2024-05-24 11:35:00,62.3,62.3,62.17,62.18,68042.0,60.0649,60.0649,59.9396,59.9492,68042.0
2024-05-24 11:40:00,62.18,62.24,62.17,62.21,45560.0,59.9492,60.0071,59.9396,59.9782,45560.0
2024-05-24 11:45:00,62.2,62.2,62.14,62.15,22983.0,59.9685,59.9685,59.9107,59.9203,22983.0
2024-05-24 11:50:00,62.14,62.17,62.13,62.16,43611.0,59.9107,59.9396,59.901,59.9299,43611.0
2024-05-24 11:55:00,62.16,62.21,62.16,62.21,17306.0,59.9299,59.9782,59.9299,59.9782,17306.0
2024-05-24 12:00:00,62.2,62.24,62.2,62.23,25328.0,59.9685,60.0071,59.9685,59.9974,25328.0
2024-05-24 12:05:00,62.23,62.24,62.21,62.22,23940.0,59.9974,60.0071,59.9782,59.9878,23940.0
2024-05-24 12:10:00,62.23,62.25,62.22,62.25,30405.0,59.9974,60.0167,59.9878,60.0167,30405.0
2024-05-24 12:15:00,62.25,62.25,62.2,62.22,35166.0,60.0167,60.0167,59.9685,59.9878,35166.0
2024-05-24 12:20:00,62.21,62.24,62.21,62.23,39642.0,59.9782,60.0071,59.9782,59.9974,39642.0
2024-05-24 12:25:00,62.23,62.24,62.17,62.17,32867.0,59.9974,60.0071,59.9396,59.9396,32867.0
2024-05-24 12:30:00,62.17,62.18,62.12,62.14,30882.0,59.9396,59.9492,59.8914,59.9107,30882.0
2024-05-24 12:35:00,62.13,62.17,62.12,62.16,48887.0,59.901,59.9396,59.8914,59.9299,48887.0
2024-05-24 12:40:00,62.16,62.22,62.15,62.22,64413.0,59.9299,59.9878,59.9203,59.9878,64413.0
2024-05-24 12:45:00,62.22,62.24,62.2,62.22,82165.0,59.9878,60.0071,59.9685,59.9878,82165.0
2024-05-24 12:50:00,62.22,62.23,62.2,62.22,59580.0,59.9878,59.9974,59.9685,59.9878,59580.0
2024-05-24 12:55:00,62.21,62.23,62.19,62.22,105531.0,59.9782,59.9974,59.9589,59.9878,105531.0
2024-05-24 13:00:00,62.22,62.23,62.15,62.15,55221.0,59.9878,59.9974,59.9203,59.9203,55221.0
2024-05-24 13:05:00,62.16,62.22,62.14,62.21,120254.0,59.9299,59.9878,59.9107,59.9782,120254.0
2024-05-24 13:10:00,62.21,62.25,62.19,62.25,46186.0,59.9782,60.0167,59.9589,60.0167,46186.0
2024-05-24 13:15:00,62.25,62.25,62.2,62.23,33233.0,60.0167,60.0167,59.9685,59.9974,33233.0
2024-05-24 13:20:00,62.23,62.24,62.2,62.22,20793.0,59.9974,60.0071,59.9685,59.9878,20793.0
2024-05-24 13:25:00,62.23,62.23,62.17,62.18,31465.0,59.9974,59.9974,59.9396,59.9492,31465.0
2024-05-24 13:30:00,62.17,62.18,62.14,62.15,45170.0,59.9396,59.9492,59.9107,59.9203,45170.0
2024-05-24 13:35:00,62.15,62.17,62.14,62.17,31572.0,59.9203,59.9396,59.9107,59.9396,31572.0
2024-05-24 13:40:00,62.17,62.17,62.14,62.17,21898.0,59.9396,59.9396,59.9107,59.9396,21898.0
2024-05-24 13:45:00,62.16,62.17,62.14,62.16,35030.0,59.9299,59.9396,59.9107,59.9299,35030.0
2024-05-24 13:50:00,62.15,62.16,62.12,62.13,42966.0,59.9203,59.9299,59.8914,59.901,42966.0
2024-05-24 13:55:00,62.13,62.15,62.12,62.12,36855.0,59.901,59.9203,59.8914,59.8914,36855.0
2024-05-24 14:00:00,62.13,62.16,62.12,62.14,34128.0,59.901,59.9299,59.8914,59.9107,34128.0
2024-05-24 14:05:00,62.15,62.17,62.13,62.16,25944.0,59.9203,59.9396,59.901,59.9299,25944.0
2024-05-24 14:10:00,62.16,62.16,62.1,62.11,24224.0,59.9299,59.9299,59.8721,59.8817,24224.0
2024-05-24 14:15:00,62.11,62.12,62.08,62.09,41689.0,59.8817,59.8914,59.8528,59.8625,41689.0
2024-05-24 14:20:00,62.09,62.09,62.06,62.07,31117.0,59.8625,59.8625,59.8335,59.8432,31117.0
2024-05-24 14:25:00,62.07,62.07,62.03,62.05,29511.0,59.8432,59.8432,59.8046,59.8239,29511.0
2024-05-24 14:30:00,62.05,62.07,62.04,62.05,52301.0,59.8239,59.8432,59.8142,59.8239,52301.0
2024-05-24 14:35:00,62.05,62.09,62.03,62.07,50748.0,59.8239,59.8625,59.8046,59.8432,50748.0
2024-05-24 14:40:00,62.07,62.1,62.06,62.09,53709.0,59.8432,59.8721,59.8335,59.8625,53709.0
2024-05-24 14:45:00,62.09,62.1,62.08,62.09,36254.0,59.8625,59.8721,59.8528,59.8625,36254.0
2024-05-24 14:50:00,62.09,62.11,62.07,62.08,25990.0,59.8625,59.8817,59.8432,59.8528,25990.0
2024-05-24 14:55:00,62.08,62.1,62.07,62.08,60974.0,59.8528,59.8721,59.8432,59.8528,60974.0
2024-05-24 15:00:00,62.08,62.09,62.04,62.06,73586.0,59.8528,59.8625,59.8142,59.8335,73586.0
2024-05-24 15:05:00,62.05,62.08,62.05,62.08,47188.0,59.8239,59.8528,59.8239,59.8528,47188.0
2024-05-24 15:10:00,62.08,62.12,62.07,62.1,52502.0,59.8528,59.8914,59.8432,59.8721,52502.0
2024-05-24 15:15:00,62.09,62.11,62.07,62.09,47892.0,59.8625,59.8817,59.8432,59.8625,47892.0
2024-05-24 15:20:00,62.09,62.09,62.06,62.07,46614.0,59.8625,59.8625,59.8335,59.8432,46614.0
2024-05-24 15:25:00,62.07,62.09,62.06,62.08,57279.0,59.8432,59.8625,59.8335,59.8528,57279.0
2024-05-24 15:30:00,62.08,62.13,62.06,62.13,60160.0,59.8528,59.901,59.8335,59.901,60160.0
2024-05-24 15:35:00,62.14,62.16,62.12,62.13,91978.0,59.9107,59.9299,59.8914,59.901,91978.0
2024-05-24 15:40:00,62.13,62.13,62.04,62.04,79797.0,59.901,59.901,59.8142,59.8142,79797.0
2024-05-24 15:45:00,62.05,62.09,62.01,62.01,104571.0,59.8239,59.8625,59.7853,59.7853,104571.0
2024-05-24 15:50:00,62.02,62.04,61.97,62.02,285315.0,59.795,59.8142,59.7468,59.795,285315.0
2024-05-24 15:55:00,62.02,62.04,61.97,62.01,467781.0,59.795,59.8142,59.7468,59.7853,467781.0
2024-05-28 09:30:00,61.8,61.84,61.4,61.55,445312.0,59.5829,59.6214,59.1972,59.3418,445312.0
2024-05-28 09:35:00,61.55,61.88,61.54,61.77,106565.0,59.3418,59.66,59.3322,59.5539,106565.0
2024-05-28 09:40:00,61.78,61.98,61.67,61.98,189009.0,59.5636,59.7564,59.4575,59.7564,189009.0
2024-05-28 09:45:00,61.98,62.13,61.9,61.98,151826.0,59.7564,59.901,59.6793,59.7564,151826.0
2024-05-28 09:50:00,61.97,61.97,61.89,61.95,77529.0,59.7468,59.7468,59.6696,59.7275,77529.0
2024-05-28 09:55:00,61.93,61.97,61.88,61.97,88220.0,59.7082,59.7468,59.66,59.7468,88220.0
2024-05-28 10:00:00,61.97,62.08,61.97,62.0,96910.0,59.7468,59.8528,59.7468,59.7757,96910.0
2024-05-28 10:05:00,62.01,62.01,61.82,61.86,88185.0,59.7853,59.7853,59.6021,59.6407,88185.0
2024-05-28 10:10:00,61.86,62.0,61.85,61.98,107607.0,59.6407,59.7757,59.6311,59.7564,107607.0
2024-05-28 10:15:00,61.99,62.03,61.91,62.01,145382.0,59.766,59.8046,59.6889,59.7853,145382.0
2024-05-28 10:20:00,62.01,62.08,61.99,62.03,105705.0,59.7853,59.8528,59.766,59.8046,105705.0
2024-05-28 10:25:00,62.03,62.03,61.92,61.92,102722.0,59.8046,59.8046,59.6986,59.6986,102722.0
2024-05-28 10:30:00,61.93,61.99,61.9,61.94,156044.0,59.7082,59.766,59.6793,59.7178,156044.0
2024-05-28 10:35:00,61.94,61.94,61.81,61.82,111655.0,59.7178,59.7178,59.5925,59.6021,111655.0
2024-05-28 10:40:00,61.82,61.86,61.79,61.79,137892.0,59.6021,59.6407,59.5732,59.5732,137892.0
2024-05-28 10:45:00,61.78,61.89,61.77,61.86,96953.0,59.5636,59.6696,59.5539,59.6407,96953.0
2024-05-28 10:50:00,61.87,61.87,61.8,61.82,52458.0,59.6503,59.6503,59.5829,59.6021,52458.0
2024-05-28 10:55:00,61.82,61.84,61.77,61.82,139721.0,59.6021,59.6214,59.5539,59.6021,139721.0
2024-05-28 11:00:00,61.82,61.85,61.78,61.79,172799.0,59.6021,59.6311,59.5636,59.5732,172799.0
2024-05-28 11:05:00,61.8,61.81,61.67,61.68,81876.0,59.5829,59.5925,59.4575,59.4672,81876.0
2024-05-28 11:10:00,61.68,61.72,61.66,61.72,65275.0,59.4672,59.5057,59.4479,59.5057,65275.0
2024-05-28 11:15:00,61.72,61.72,61.6,61.62,64217.0,59.5057,59.5057,59.39,59.4093,64217.0
2024-05-28 11:20:00,61.62,61.68,61.59,61.66,59933.0,59.4093,59.4672,59.3804,59.4479,59933.0
2024-05-28 11:25:00,61.66,61.68,61.62,61.63,62376.0,59.4479,59.4672,59.4093,59.419,62376.0
2024-05-28 11:30:00,61.63,61.68,61.63,61.63,44738.0,59.419,59.4672,59.419,59.419,44738.0
2024-05-28 11:35:00,61.63,61.71,61.62,61.71,47602.0,59.419,59.4961,59.4093,59.4961,47602.0
2024-05-28 11:40:00,61.7,61.72,61.68,61.71,45163.0,59.4864,59.5057,59.4672,59.4961,45163.0
2024-05-28 11:45:00,61.71,61.75,61.65,61.67,99622.0,59.4961,59.5347,59.4382,59.4575,99622.0
2024-05-28 11:50:00,61.67,61.67,61.63,61.65,69539.0,59.4575,59.4575,59.419,59.4382,69539.0
2024-05-28 11:55:00,61.66,61.66,61.6,61.65,101894.0,59.4479,59.4479,59.39,59.4382,101894.0
2024-05-28 12:00:00,61.65,61.66,61.57,61.59,85801.0,59.4382,59.4479,59.3611,59.3804,85801.0
2024-05-28 12:05:00,61.6,61.66,61.59,61.66,67998.0,59.39,59.4479,59.3804,59.4479,67998.0
2024-05-28 12:10:00,61.65,61.69,61.65,61.68,49680.0,59.4382,59.4768,59.4382,59.4672,49680.0
2024-05-28 12:15:00,61.68,61.7,61.64,61.68,76144.0,59.4672,59.4864,59.4286,59.4672,76144.0
2024-05-28 12:20:00,61.68,61.68,61.65,61.65,43335.0,59.4672,59.4672,59.4382,59.4382,43335.0
2024-05-28 12:25:00,61.66,61.71,61.65,61.7,44562.0,59.4479,59.4961,59.4382,59.4864,44562.0
2024-05-28 12:30:00,61.7,61.7,61.61,61.64,51130.0,59.4864,59.4864,59.3997,59.4286,51130.0
2024-05-28 12:35:00,61.63,61.65,61.61,61.61,53067.0,59.419,59.4382,59.3997,59.3997,53067.0
2024-05-28 12:40:00,61.62,61.66,61.6,61.61,85263.0,59.4093,59.4479,59.39,59.3997,85263.0
2024-05-28 12:45:00,61.61,61.63,61.57,61.62,75234.0,59.3997,59.419,59.3611,59.4093,75234.0
2024-05-28 12:50:00,61.61,61.62,61.51,61.52,49895.0,59.3997,59.4093,59.3033,59.3129,49895.0
2024-05-28 12:55:00,61.52,61.53,61.48,61.5,69020.0,59.3129,59.3225,59.2743,59.2936,69020.0
2024-05-28 13:00:00,61.51,61.51,61.46,61.51,82159.0,59.3033,59.3033,59.2551,59.3033,82159.0
2024-05-28 13:05:00,61.51,61.55,61.49,61.54,47679.0,59.3033,59.3418,59.284,59.3322,47679.0
2024-05-28 13:10:00,61.54,61.58,61.52,61.58,39951.0,59.3322,59.3708,59.3129,59.3708,39951.0
2024-05-28 13:15:00,61.58,61.59,61.56,61.57,78286.0,59.3708,59.3804,59.3515,59.3611,78286.0
2024-05-28 13:20:00,61.56,61.57,61.52,61.55,35575.0,59.3515,59.3611,59.3129,59.3418,35575.0
2024-05-28 13:25:00,61.55,61.56,61.47,61.49,45668.0,59.3418,59.3515,59.2647,59.284,45668.0
2024-05-28 13:30:00,61.48,61.52,61.48,61.51,59669.0,59.2743,59.3129,59.2743,59.3033,59669.0
2024-05-28 13:35:00,61.5,61.54,61.49,61.53,67090.0,59.2936,59.3322,59.284,59.3225,67090.0
2024-05-28 13:40:00,61.53,61.57,61.53,61.56,59724.0,59.3225,59.3611,59.3225,59.3515,59724.0
2024-05-28 13:45:00,61.57,61.57,61.53,61.55,67175.0,59.3611,59.3611,59.3225,59.3418,67175.0
2024-05-28 13:50:00,61.55,61.57,61.54,61.57,36958.0,59.3418,59.3611,59.3322,59.3611,36958.0
2024-05-28 13:55:00,61.57,61.6,61.55,61.59,52660.0,59.3611,59.39,59.3418,59.3804,52660.0
2024-05-28 14:00:00,61.59,61.59,61.53,61.57,60267.0,59.3804,59.3804,59.3225,59.3611,60267.0
2024-05-28 14:05:00,61.57,61.62,61.57,61.61,41528.0,59.3611,59.4093,59.3611,59.3997,41528.0
2024-05-28 14:10:00,61.6,61.61,61.58,61.6,43335.0,59.39,59.3997,59.3708,59.39,43335.0
2024-05-28 14:15:00,61.6,61.64,61.58,61.64,39882.0,59.39,59.4286,59.3708,59.4286,39882.0
2024-05-28 14:20:00,61.63,61.64,61.57,61.61,55199.0,59.419,59.4286,59.3611,59.3997,55199.0
2024-05-28 14:25:00,61.61,61.62,61.58,61.62,48032.0,59.3997,59.4093,59.3708,59.4093,48032.0
2024-05-28 14:30:00,61.61,61.62,61.59,61.61,57578.0,59.3997,59.4093,59.3804,59.3997,57578.0
2024-05-28 14:35:00,61.61,61.61,61.57,61.6,58338.0,59.3997,59.3997,59.3611,59.39,58338.0
2024-05-28 14:40:00,61.6,61.65,61.6,61.64,61850.0,59.39,59.4382,59.39,59.4286,61850.0
2024-05-28 14:45:00,61.64,61.67,61.63,61.65,71968.0,59.4286,59.4575,59.419,59.4382,71968.0
2024-05-28 14:50:00,61.66,61.66,61.62,61.63,61995.0,59.4479,59.4479,59.4093,59.419,61995.0
2024-05-28 14:55:00,61.63,61.64,61.61,61.63,64191.0,59.419,59.4286,59.3997,59.419,64191.0
2024-05-28 15:00:00,61.63,61.63,61.56,61.57,50167.0,59.419,59.419,59.3515,59.3611,50167.0
2024-05-28 15:05:00,61.57,61.6,61.56,61.6,58041.0,59.3611,59.39,59.3515,59.39,58041.0
2024-05-28 15:10:00,61.6,61.61,61.58,61.6,57145.0,59.39,59.3997,59.3708,59.39,57145.0
2024-05-28 15:15:00,61.6,61.63,61.59,61.63,61612.0,59.39,59.419,59.3804,59.419,61612.0
2024-05-28 15:20:00,61.63,61.64,61.6,61.62,88199.0,59.419,59.4286,59.39,59.4093,88199.0
2024-05-28 15:25:00,61.63,61.65,61.61,61.62,75363.0,59.419,59.4382,59.3997,59.4093,75363.0
2024-05-28 15:30:00,61.62,61.66,61.6,61.62,120638.0,59.4093,59.4479,59.39,59.4093,120638.0
2024-05-28 15:35:00,61.61,61.66,61.6,61.64,97807.0,59.3997,59.4479,59.39,59.4286,97807.0
2024-05-28 15:40:00,61.63,61.69,61.62,61.68,147655.0,59.419,59.4768,59.4093,59.4672,147655.0
2024-05-28 15:45:00,61.68,61.73,61.67,61.7,170914.0,59.4672,59.5154,59.4575,59.4864,170914.0
2024-05-28 15:50:00,61.7,61.75,61.65,61.67,282560.0,59.4864,59.5347,59.4382,59.4575,282560.0
2024-05-28 15:55:00,61.67,61.84,61.66,61.83,852648.0,59.4575,59.6214,59.4479,59.6118,852648.0
2024-05-29 09:30:00,61.47,61.5,61.25,61.45,414509.0,59.2647,59.2936,59.0526,59.2454,414509.0
2024-05-29 09:35:00,61.45,61.59,61.42,61.54,85837.0,59.2454,59.3804,59.2165,59.3322,85837.0
2024-05-29 09:40:00,61.54,61.55,61.37,61.39,464106.0,59.3322,59.3418,59.1683,59.1876,464106.0
2024-05-29 09:45:00,61.37,61.5,61.37,61.43,120953.0,59.1683,59.2936,59.1683,59.2261,120953.0
2024-05-29 09:50:00,61.43,61.44,61.3,61.31,140936.0,59.2261,59.2358,59.1008,59.1104,140936.0
2024-05-29 09:55:00,61.31,61.37,61.29,61.3,143836.0,59.1104,59.1683,59.0912,59.1008,143836.0
2024-05-29 10:00:00,61.31,61.39,61.27,61.28,127123.0,59.1104,59.1876,59.0719,59.0815,127123.0
2024-05-29 10:05:00,61.28,61.32,61.21,61.23,110823.0,59.0815,59.1201,59.014,59.0333,110823.0
2024-05-29 10:10:00,61.23,61.24,61.11,61.17,183102.0,59.0333,59.043,58.9176,58.9755,183102.0
2024-05-29 10:15:00,61.18,61.21,61.07,61.15,125452.0,58.9851,59.014,58.879,58.9562,125452.0
2024-05-29 10:20:00,61.15,61.27,61.14,61.23,93478.0,58.9562,59.0719,58.9465,59.0333,93478.0
2024-05-29 10:25:00,61.23,61.38,61.21,61.37,107087.0,59.0333,59.1779,59.014,59.1683,107087.0
2024-05-29 10:30:00,61.37,61.44,61.36,61.4,68521.0,59.1683,59.2358,59.1586,59.1972,68521.0
2024-05-29 10:35:00,61.41,61.49,61.39,61.45,152143.0,59.2069,59.284,59.1876,59.2454,152143.0
2024-05-29 10:40:00,61.45,61.5,61.45,61.5,55407.0,59.2454,59.2936,59.2454,59.2936,55407.0
2024-05-29 10:45:00,61.5,61.55,61.49,61.55,71256.0,59.2936,59.3418,59.284,59.3418,71256.0
2024-05-29 10:50:00,61.55,61.59,61.52,61.59,56385.0,59.3418,59.3804,59.3129,59.3804,56385.0
2024-05-29 10:55:00,61.59,61.62,61.57,61.61,51537.0,59.3804,59.4093,59.3611,59.3997,51537.0
2024-05-29 11:00:00,61.6,61.61,61.55,61.6,55382.0,59.39,59.3997,59.3418,59.39,55382.0
2024-05-29 11:05:00,61.59,61.64,61.58,61.59,55494.0,59.3804,59.4286,59.3708,59.3804,55494.0
2024-05-29 11:10:00,61.59,61.59,61.53,61.55,72335.0,59.3804,59.3804,59.3225,59.3418,72335.0
2024-05-29 11:15:00,61.55,61.56,61.5,61.55,70261.0,59.3418,59.3515,59.2936,59.3418,70261.0
2024-05-29 11:20:00,61.55,61.57,61.53,61.54,47591.0,59.3418,59.3611,59.3225,59.3322,47591.0
2024-05-29 11:25:00,61.54,61.56,61.51,61.53,102910.0,59.3322,59.3515,59.3033,59.3225,102910.0
2024-05-29 11:30:00,61.54,61.58,61.53,61.58,64410.0,59.3322,59.3708,59.3225,59.3708,64410.0
2024-05-29 11:35:00,61.57,61.63,61.57,61.61,60287.0,59.3611,59.419,59.3611,59.3997,60287.0
2024-05-29 11:40:00,61.61,61.61,61.55,61.57,76465.0,59.3997,59.3997,59.3418,59.3611,76465.0
2024-05-29 11:45:00,61.57,61.57,61.47,61.48,81003.0,59.3611,59.3611,59.2647,59.2743,81003.0
2024-05-29 11:50:00,61.48,61.51,61.45,61.51,67489.0,59.2743,59.3033,59.2454,59.3033,67489.0
2024-05-29 11:55:00,61.51,61.55,61.5,61.54,56246.0,59.3033,59.3418,59.2936,59.3322,56246.0
2024-05-29 12:00:00,61.54,61.54,61.46,61.47,54982.0,59.3322,59.3322,59.2551,59.2647,54982.0
2024-05-29 12:05:00,61.47,61.48,61.45,61.46,26186.0,59.2647,59.2743,59.2454,59.2551,26186.0
2024-05-29 12:10:00,61.46,61.53,61.45,61.53,49600.0,59.2551,59.3225,59.2454,59.3225,49600.0
2024-05-29 12:15:00,61.53,61.59,61.52,61.59,40809.0,59.3225,59.3804,59.3129,59.3804,40809.0
2024-05-29 12:20:00,61.6,61.6,61.54,61.54,40033.0,59.39,59.39,59.3322,59.3322,40033.0
2024-05-29 12:25:00,61.55,61.61,61.55,61.57,34598.0,59.3418,59.3997,59.3418,59.3611,34598.0
2024-05-29 12:30:00,61.58,61.58,61.55,61.55,71768.0,59.3708,59.3708,59.3418,59.3418,71768.0
2024-05-29 12:35:00,61.55,61.62,61.54,61.61,71995.0,59.3418,59.4093,59.3322,59.3997,71995.0
2024-05-29 12:40:00,61.6,61.62,61.58,61.59,43214.0,59.39,59.4093,59.3708,59.3804,43214.0
2024-05-29 12:45:00,61.58,61.62,61.58,61.6,45130.0,59.3708,59.4093,59.3708,59.39,45130.0
2024-05-29 12:50:00,61.61,61.63,61.59,61.63,26866.0,59.3997,59.419,59.3804,59.419,26866.0
2024-05-29 12:55:00,61.63,61.64,61.59,61.61,44471.0,59.419,59.4286,59.3804,59.3997,44471.0
2024-05-29 13:00:00,61.61,61.64,61.6,61.64,52183.0,59.3997,59.4286,59.39,59.4286,52183.0
2024-05-29 13:05:00,61.64,61.67,61.62,61.64,46969.0,59.4286,59.4575,59.4093,59.4286,46969.0
2024-05-29 13:10:00,61.64,61.66,61.63,61.66,46125.0,59.4286,59.4479,59.419,59.4479,46125.0
2024-05-29 13:15:00,61.66,61.68,61.62,61.68,53459.0,59.4479,59.4672,59.4093,59.4672,53459.0
2024-05-29 13:20:00,61.67,61.7,61.66,61.7,44080.0,59.4575,59.4864,59.4479,59.4864,44080.0
2024-05-29 13:25:00,61.69,61.74,61.69,61.73,58474.0,59.4768,59.525,59.4768,59.5154,58474.0
2024-05-29 13:30:00,61.74,61.74,61.71,61.71,58004.0,59.525,59.525,59.4961,59.4961,58004.0
2024-05-29 13:35:00,61.71,61.75,61.7,61.73,100508.0,59.4961,59.5347,59.4864,59.5154,100508.0
2024-05-29 13:40:00,61.73,61.73,61.69,61.7,61852.0,59.5154,59.5154,59.4768,59.4864,61852.0
2024-05-29 13:45:00,61.7,61.71,61.67,61.69,55520.0,59.4864,59.4961,59.4575,59.4768,55520.0
2024-05-29 13:50:00,61.69,61.73,61.68,61.73,50659.0,59.4768,59.5154,59.4672,59.5154,50659.0
2024-05-29 13:55:00,61.73,61.76,61.72,61.74,67898.0,59.5154,59.5443,59.5057,59.525,67898.0
2024-05-29 14:00:00,61.75,61.79,61.71,61.75,61717.0,59.5347,59.5732,59.4961,59.5347,61717.0
2024-05-29 14:05:00,61.75,61.76,61.69,61.71,58033.0,59.5347,59.5443,59.4768,59.4961,58033.0
2024-05-29 14:10:00,61.72,61.75,61.71,61.73,50762.0,59.5057,59.5347,59.4961,59.5154,50762.0
2024-05-29 14:15:00,61.73,61.73,61.68,61.68,51647.0,59.5154,59.5154,59.4672,59.4672,51647.0
2024-05-29 14:20:00,61.69,61.72,61.67,61.7,66307.0,59.4768,59.5057,59.4575,59.4864,66307.0
2024-05-29 14:25:00,61.7,61.74,61.7,61.72,57955.0,59.4864,59.525,59.4864,59.5057,57955.0
2024-05-29 14:30:00,61.72,61.74,61.7,61.72,61135.0,59.5057,59.525,59.4864,59.5057,61135.0
2024-05-29 14:35:00,61.72,61.72,61.69,61.71,41707.0,59.5057,59.5057,59.4768,59.4961,41707.0
2024-05-29 14:40:00,61.71,61.74,61.7,61.74,63754.0,59.4961,59.525,59.4864,59.525,63754.0
2024-05-29 14:45:00,61.73,61.74,61.66,61.7,77326.0,59.5154,59.525,59.4479,59.4864,77326.0
2024-05-29 14:50:00,61.7,61.81,61.69,61.8,64413.0,59.4864,59.5925,59.4768,59.5829,64413.0
2024-05-29 14:55:00,61.8,61.81,61.75,61.77,61833.0,59.5829,59.5925,59.5347,59.5539,61833.0
2024-05-29 15:00:00,61.78,61.82,61.75,61.81,69894.0,59.5636,59.6021,59.5347,59.5925,69894.0
2024-05-29 15:05:00,61.81,61.85,61.8,61.84,62817.0,59.5925,59.6311,59.5829,59.6214,62817.0
2024-05-29 15:10:00,61.84,61.88,61.81,61.88,111999.0,59.6214,59.66,59.5925,59.66,111999.0
2024-05-29 15:15:00,61.87,61.88,61.77,61.79,63579.0,59.6503,59.66,59.5539,59.5732,63579.0
2024-05-29 15:20:00,61.79,61.81,61.76,61.8,52850.0,59.5732,59.5925,59.5443,59.5829,52850.0
2024-05-29 15:25:00,61.8,61.86,61.79,61.82,66040.0,59.5829,59.6407,59.5732,59.6021,66040.0
2024-05-29 15:30:00,61.83,61.86,61.79,61.84,73216.0,59.6118,59.6407,59.5732,59.6214,73216.0
2024-05-29 15:35:00,61.84,61.87,61.83,61.86,84564.0,59.6214,59.6503,59.6118,59.6407,84564.0
2024-05-29 15:40:00,61.86,61.88,61.81,61.88,108160.0,59.6407,59.66,59.5925,59.66,108160.0
2024-05-29 15:45:00,61.88,61.88,61.73,61.74,191900.0,59.66,59.66,59.5154,59.525,191900.0
2024-05-29 15:50:00,61.73,61.78,61.71,61.74,235840.0,59.5154,59.5636,59.4961,59.525,235840.0
2024-05-29 15:55:00,61.75,61.76,61.67,61.71,727629.0,59.5347,59.5443,59.4575,59.4961,727629.0
2024-05-30 09:30:00,61.85,61.95,61.8,61.93,272848.0,59.6311,59.7275,59.5829,59.7082,272848.0
2024-05-30 09:35:00,61.93,61.93,61.63,61.73,83990.0,59.7082,59.7082,59.419,59.5154,83990.0
2024-05-30 09:40:00,61.75,61.79,61.69,61.74,41910.0,59.5347,59.5732,59.4768,59.525,41910.0
2024-05-30 09:45:00,61.74,61.75,61.61,61.65,58863.0,59.525,59.5347,59.3997,59.4382,58863.0
2024-05-30 09:50:00,61.66,61.71,61.62,61.7,40739.0,59.4479,59.4961,59.4093,59.4864,40739.0
2024-05-30 09:55:00,61.7,61.76,61.68,61.76,37737.0,59.4864,59.5443,59.4672,59.5443,37737.0
2024-05-30 10:00:00,61.77,61.86,61.76,61.86,75686.0,59.5539,59.6407,59.5443,59.6407,75686.0
2024-05-30 10:05:00,61.86,61.87,61.75,61.8,60959.0,59.6407,59.6503,59.5347,59.5829,60959.0
2024-05-30 10:10:00,61.8,61.84,61.73,61.73,64500.0,59.5829,59.6214,59.5154,59.5154,64500.0
2024-05-30 10:15:00,61.73,61.74,61.67,61.67,63191.0,59.5154,59.525,59.4575,59.4575,63191.0
2024-05-30 10:20:00,61.68,61.71,61.65,61.68,33745.0,59.4672,59.4961,59.4382,59.4672,33745.0
2024-05-30 10:25:00,61.67,61.69,61.63,61.67,41344.0,59.4575,59.4768,59.419,59.4575,41344.0
2024-05-30 10:30:00,61.67,61.72,61.6,61.72,45591.0,59.4575,59.5057,59.39,59.5057,45591.0
2024-05-30 10:35:00,61.72,61.75,61.69,61.72,63869.0,59.5057,59.5347,59.4768,59.5057,63869.0
2024-05-30 10:40:00,61.72,61.73,61.65,61.66,43747.0,59.5057,59.5154,59.4382,59.4479,43747.0
2024-05-30 10:45:00,61.66,61.76,61.65,61.76,44276.0,59.4479,59.5443,59.4382,59.5443,44276.0
2024-05-30 10:50:00,61.76,61.8,61.73,61.8,42448.0,59.5443,59.5829,59.5154,59.5829,42448.0
2024-05-30 10:55:00,61.8,61.8,61.73,61.76,59803.0,59.5829,59.5829,59.5154,59.5443,59803.0
2024-05-30 11:00:00,61.77,61.85,61.77,61.81,47323.0,59.5539,59.6311,59.5539,59.5925,47323.0
2024-05-30 11:05:00,61.8,61.82,61.78,61.81,23637.0,59.5829,59.6021,59.5636,59.5925,23637.0
2024-05-30 11:10:00,61.81,61.86,61.81,61.83,43458.0,59.5925,59.6407,59.5925,59.6118,43458.0
2024-05-30 11:15:00,61.83,61.87,61.82,61.86,43397.0,59.6118,59.6503,59.6021,59.6407,43397.0
2024-05-30 11:20:00,61.86,61.88,61.78,61.83,42135.0,59.6407,59.66,59.5636,59.6118,42135.0
2024-05-30 11:25:00,61.83,61.87,61.82,61.84,54062.0,59.6118,59.6503,59.6021,59.6214,54062.0
2024-05-30 11:30:00,61.84,61.89,61.83,61.87,41680.0,59.6214,59.6696,59.6118,59.6503,41680.0
2024-05-30 11:35:00,61.87,61.88,61.84,61.85,50482.0,59.6503,59.66,59.6214,59.6311,50482.0
2024-05-30 11:40:00,61.85,61.86,61.81,61.83,35404.0,59.6311,59.6407,59.5925,59.6118,35404.0
2024-05-30 11:45:00,61.82,61.83,61.78,61.8,98117.0,59.6021,59.6118,59.5636,59.5829,98117.0
2024-05-30 11:50:00,61.81,61.85,61.8,61.83,45474.0,59.5925,59.6311,59.5829,59.6118,45474.0
2024-05-30 11:55:00,61.84,61.85,61.82,61.83,44333.0,59.6214,59.6311,59.6021,59.6118,44333.0
2024-05-30 12:00:00,61.83,61.84,61.8,61.81,99009.0,59.6118,59.6214,59.5829,59.5925,99009.0
2024-05-30 12:05:00,61.82,61.83,61.78,61.8,52111.0,59.6021,59.6118,59.5636,59.5829,52111.0
2024-05-30 12:10:00,61.8,61.8,61.74,61.76,37083.0,59.5829,59.5829,59.525,59.5443,37083.0
2024-05-30 12:15:00,61.77,61.81,61.75,61.8,37594.0,59.5539,59.5925,59.5347,59.5829,37594.0
2024-05-30 12:20:00,61.79,61.82,61.77,61.82,29153.0,59.5732,59.6021,59.5539,59.6021,29153.0
2024-05-30 12:25:00,61.82,61.85,61.81,61.85,29101.0,59.6021,59.6311,59.5925,59.6311,29101.0
2024-05-30 12:30:00,61.84,61.87,61.83,61.85,80012.0,59.6214,59.6503,59.6118,59.6311,80012.0
2024-05-30 12:35:00,61.85,61.88,61.84,61.88,29048.0,59.6311,59.66,59.6214,59.66,29048.0
2024-05-30 12:40:00,61.88,61.89,61.82,61.86,38631.0,59.66,59.6696,59.6021,59.6407,38631.0
2024-05-30 12:45:00,61.87,61.9,61.85,61.89,34993.0,59.6503,59.6793,59.6311,59.6696,34993.0
2024-05-30 12:50:00,61.88,61.97,61.88,61.94,63233.0,59.66,59.7468,59.66,59.7178,63233.0
2024-05-30 12:55:00,61.95,61.98,61.94,61.96,44976.0,59.7275,59.7564,59.7178,59.7371,44976.0
2024-05-30 13:00:00,61.95,61.98,61.94,61.96,44539.0,59.7275,59.7564,59.7178,59.7371,44539.0
2024-05-30 13:05:00,61.96,62.03,61.96,61.98,126965.0,59.7371,59.8046,59.7371,59.7564,126965.0
2024-05-30 13:10:00,61.99,62.02,61.95,61.96,88263.0,59.766,59.795,59.7275,59.7371,88263.0
2024-05-30 13:15:00,61.95,62.0,61.94,61.96,39256.0,59.7275,59.7757,59.7178,59.7371,39256.0
2024-05-30 13:20:00,61.96,62.0,61.95,61.96,48300.0,59.7371,59.7757,59.7275,59.7371,48300.0
2024-05-30 13:25:00,61.95,61.96,61.92,61.96,66984.0,59.7275,59.7371,59.6986,59.7371,66984.0
2024-05-30 13:30:00,61.95,61.96,61.92,61.92,49322.0,59.7275,59.7371,59.6986,59.6986,49322.0
2024-05-30 13:35:00,61.93,61.97,61.9,61.94,49270.0,59.7082,59.7468,59.6793,59.7178,49270.0
2024-05-30 13:40:00,61.95,61.96,61.92,61.93,43700.0,59.7275,59.7371,59.6986,59.7082,43700.0
2024-05-30 13:45:00,61.94,61.94,61.9,61.91,43671.0,59.7178,59.7178,59.6793,59.6889,43671.0
2024-05-30 13:50:00,61.9,61.93,61.9,61.93,43271.0,59.6793,59.7082,59.6793,59.7082,43271.0
2024-05-30 13:55:00,61.92,61.97,61.91,61.97,50940.0,59.6986,59.7468,59.6889,59.7468,50940.0
2024-05-30 14:00:00,61.97,62.0,61.96,61.98,33635.0,59.7468,59.7757,59.7371,59.7564,33635.0
2024-05-30 14:05:00,61.98,62.01,61.96,61.98,53936.0,59.7564,59.7853,59.7371,59.7564,53936.0
2024-05-30 14:10:00,61.98,62.0,61.95,61.97,47155.0,59.7564,59.7757,59.7275,59.7468,47155.0
2024-05-30 14:15:00,61.96,61.97,61.91,61.95,42235.0,59.7371,59.7468,59.6889,59.7275,42235.0
2024-05-30 14:20:00,61.94,61.95,61.93,61.95,22792.0,59.7178,59.7275,59.7082,59.7275,22792.0
2024-05-30 14:25:00,61.94,61.96,61.91,61.94,33554.0,59.7178,59.7371,59.6889,59.7178,33554.0
2024-05-30 14:30:00,61.93,61.96,61.92,61.96,28536.0,59.7082,59.7371,59.6986,59.7371,28536.0
2024-05-30 14:35:00,61.96,61.96,61.92,61.93,33657.0,59.7371,59.7371,59.6986,59.7082,33657.0
2024-05-30 14:40:00,61.93,61.94,61.91,61.94,36018.0,59.7082,59.7178,59.6889,59.7178,36018.0
2024-05-30 14:45:00,61.93,62.0,61.93,61.98,34921.0,59.7082,59.7757,59.7082,59.7564,34921.0
2024-05-30 14:50:00,61.99,62.0,61.96,61.98,32321.0,59.766,59.7757,59.7371,59.7564,32321.0
2024-05-30 14:55:00,61.99,62.01,61.99,62.01,25720.0,59.766,59.7853,59.766,59.7853,25720.0
2024-05-30 15:00:00,62.01,62.03,61.99,62.01,45034.0,59.7853,59.8046,59.766,59.7853,45034.0
2024-05-30 15:05:00,62.01,62.02,61.99,62.0,41608.0,59.7853,59.795,59.766,59.7757,41608.0
2024-05-30 15:10:00,61.99,62.05,61.98,62.04,40330.0,59.766,59.8239,59.7564,59.8142,40330.0
2024-05-30 15:15:00,62.03,62.04,61.99,62.0,42695.0,59.8046,59.8142,59.766,59.7757,42695.0
2024-05-30 15:20:00,62.0,62.05,61.99,62.04,57798.0,59.7757,59.8239,59.766,59.8142,57798.0
2024-05-30 15:25:00,62.03,62.07,62.01,62.05,54885.0,59.8046,59.8432,59.7853,59.8239,54885.0
2024-05-30 15:30:00,62.05,62.08,62.03,62.05,67993.0,59.8239,59.8528,59.8046,59.8239,67993.0
2024-05-30 15:35:00,62.05,62.07,62.0,62.02,51098.0,59.8239,59.8432,59.7757,59.795,51098.0
2024-05-30 15:40:00,62.03,62.05,61.99,62.0,97237.0,59.8046,59.8239,59.766,59.7757,97237.0
2024-05-30 15:45:00,62.01,62.04,61.91,61.93,179061.0,59.7853,59.8142,59.6889,59.7082,179061.0
2024-05-30 15:50:00,61.94,62.02,61.91,62.01,248459.0,59.7178,59.795,59.6889,59.7853,248459.0
2024-05-30 15:55:00,62.02,62.04,61.94,61.95,937563.0,59.795,59.8142,59.7178,59.7275,937563.0
2024-05-31 09:30:00,61.99,62.23,61.87,62.19,239062.0,59.766,59.9974,59.6503,59.9589,239062.0
2024-05-31 09:35:00,62.19,62.24,62.08,62.13,64879.0,59.9589,60.0071,59.8528,59.901,64879.0
2024-05-31 09:40:00,62.13,62.16,62.05,62.11,40909.0,59.901,59.9299,59.8239,59.8817,40909.0
2024-05-31 09:45:00,62.11,62.16,61.99,62.01,88723.0,59.8817,59.9299,59.766,59.7853,88723.0
2024-05-31 09:50:00,62.01,62.06,61.99,61.99,31629.0,59.7853,59.8335,59.766,59.766,31629.0
2024-05-31 09:55:00,62.0,62.02,61.92,61.95,66558.0,59.7757,59.795,59.6986,59.7275,66558.0
2024-05-31 10:00:00,61.95,61.98,61.86,61.87,78843.0,59.7275,59.7564,59.6407,59.6503,78843.0
2024-05-31 10:05:00,61.86,61.86,61.74,61.75,69555.0,59.6407,59.6407,59.525,59.5347,69555.0
2024-05-31 10:10:00,61.76,61.81,61.69,61.72,132814.0,59.5443,59.5925,59.4768,59.5057,132814.0
2024-05-31 10:15:00,61.72,61.83,61.72,61.83,95003.0,59.5057,59.6118,59.5057,59.6118,95003.0
2024-05-31 10:20:00,61.83,62.0,61.82,62.0,130408.0,59.6118,59.7757,59.6021,59.7757,130408.0
2024-05-31 10:25:00,62.0,62.02,61.89,61.9,93866.0,59.7757,59.795,59.6696,59.6793,93866.0
2024-05-31 10:30:00,61.91,61.97,61.88,61.95,102916.0,59.6889,59.7468,59.66,59.7275,102916.0
2024-05-31 10:35:00,61.94,61.98,61.89,61.95,79626.0,59.7178,59.7564,59.6696,59.7275,79626.0
2024-05-31 10:40:00,61.95,62.0,61.87,61.99,82783.0,59.7275,59.7757,59.6503,59.766,82783.0
2024-05-31 10:45:00,61.98,62.06,61.97,61.97,52344.0,59.7564,59.8335,59.7468,59.7468,52344.0
2024-05-31 10:50:00,61.97,62.01,61.94,62.0,72789.0,59.7468,59.7853,59.7178,59.7757,72789.0
2024-05-31 10:55:00,61.99,62.02,61.93,62.02,134554.0,59.766,59.795,59.7082,59.795,134554.0
2024-05-31 11:00:00,62.02,62.06,61.98,62.06,67353.0,59.795,59.8335,59.7564,59.8335,67353.0
2024-05-31 11:05:00,62.05,62.14,62.05,62.09,43564.0,59.8239,59.9107,59.8239,59.8625,43564.0
2024-05-31 11:10:00,62.09,62.15,62.05,62.14,33805.0,59.8625,59.9203,59.8239,59.9107,33805.0
2024-05-31 11:15:00,62.13,62.14,62.04,62.07,74632.0,59.901,59.9107,59.8142,59.8432,74632.0
2024-05-31 11:20:00,62.07,62.09,62.02,62.03,48298.0,59.8432,59.8625,59.795,59.8046,48298.0
2024-05-31 11:25:00,62.03,62.09,62.02,62.08,42512.0,59.8046,59.8625,59.795,59.8528,42512.0
2024-05-31 11:30:00,62.09,62.1,61.99,62.0,79286.0,59.8625,59.8721,59.766,59.7757,79286.0
2024-05-31 11:35:00,62.01,62.05,61.93,62.05,36896.0,59.7853,59.8239,59.7082,59.8239,36896.0
2024-05-31 11:40:00,62.05,62.06,62.01,62.02,22092.0,59.8239,59.8335,59.7853,59.795,22092.0
2024-05-31 11:45:00,62.03,62.03,61.97,61.98,36137.0,59.8046,59.8046,59.7468,59.7564,36137.0
2024-05-31 11:50:00,61.98,62.03,61.97,62.0,54424.0,59.7564,59.8046,59.7468,59.7757,54424.0
2024-05-31 11:55:00,62.0,62.03,61.95,62.03,50636.0,59.7757,59.8046,59.7275,59.8046,50636.0
2024-05-31 12:00:00,62.02,62.03,61.98,61.99,37958.0,59.795,59.8046,59.7564,59.766,37958.0
2024-05-31 12:05:00,61.99,62.05,61.98,62.04,42546.0,59.766,59.8239,59.7564,59.8142,42546.0
2024-05-31 12:10:00,62.04,62.07,62.03,62.05,47150.0,59.8142,59.8432,59.8046,59.8239,47150.0
2024-05-31 12:15:00,62.05,62.06,62.0,62.05,40685.0,59.8239,59.8335,59.7757,59.8239,40685.0
2024-05-31 12:20:00,62.05,62.1,62.04,62.1,52907.0,59.8239,59.8721,59.8142,59.8721,52907.0
2024-05-31 12:25:00,62.1,62.14,62.1,62.12,37272.0,59.8721,59.9107,59.8721,59.8914,37272.0
2024-05-31 12:30:00,62.12,62.15,62.11,62.13,53315.0,59.8914,59.9203,59.8817,59.901,53315.0
2024-05-31 12:35:00,62.13,62.16,62.09,62.11,57814.0,59.901,59.9299,59.8625,59.8817,57814.0
2024-05-31 12:40:00,62.1,62.12,61.98,62.01,59512.0,59.8721,59.8914,59.7564,59.7853,59512.0
2024-05-31 12:45:00,62.01,62.06,62.0,62.06,31703.0,59.7853,59.8335,59.7757,59.8335,31703.0
2024-05-31 12:50:00,62.05,62.06,62.02,62.03,16889.0,59.8239,59.8335,59.795,59.8046,16889.0
2024-05-31 12:55:00,62.03,62.08,62.03,62.08,32205.0,59.8046,59.8528,59.8046,59.8528,32205.0
2024-05-31 13:00:00,62.07,62.11,62.05,62.1,57706.0,59.8432,59.8817,59.8239,59.8721,57706.0
2024-05-31 13:05:00,62.1,62.18,62.1,62.18,27926.0,59.8721,59.9492,59.8721,59.9492,27926.0
2024-05-31 13:10:00,62.18,62.19,62.14,62.16,39054.0,59.9492,59.9589,59.9107,59.9299,39054.0
2024-05-31 13:15:00,62.17,62.19,62.15,62.19,81262.0,59.9396,59.9589,59.9203,59.9589,81262.0
2024-05-31 13:20:00,62.2,62.2,62.17,62.17,58228.0,59.9685,59.9685,59.9396,59.9396,58228.0
2024-05-31 13:25:00,62.18,62.24,62.17,62.23,33760.0,59.9492,60.0071,59.9396,59.9974,33760.0
2024-05-31 13:30:00,62.24,62.28,62.23,62.27,43551.0,60.0071,60.0456,59.9974,60.036,43551.0
2024-05-31 13:35:00,62.26,62.27,62.17,62.19,68674.0,60.0264,60.036,59.9396,59.9589,68674.0
2024-05-31 13:40:00,62.19,62.22,62.19,62.22,22658.0,59.9589,59.9878,59.9589,59.9878,22658.0
2024-05-31 13:45:00,62.22,62.23,62.2,62.21,31277.0,59.9878,59.9974,59.9685,59.9782,31277.0
2024-05-31 13:50:00,62.21,62.24,62.18,62.2,51407.0,59.9782,60.0071,59.9492,59.9685,51407.0
2024-05-31 13:55:00,62.2,62.26,62.19,62.24,33541.0,59.9685,60.0264,59.9589,60.0071,33541.0
2024-05-31 14:00:00,62.23,62.28,62.23,62.26,50115.0,59.9974,60.0456,59.9974,60.0264,50115.0
2024-05-31 14:05:00,62.27,62.35,62.26,62.35,53121.0,60.036,60.1131,60.0264,60.1131,53121.0
2024-05-31 14:10:00,62.35,62.37,62.32,62.35,56827.0,60.1131,60.1324,60.0842,60.1131,56827.0
2024-05-31 14:15:00,62.35,62.37,62.35,62.37,31705.0,60.1131,60.1324,60.1131,60.1324,31705.0
2024-05-31 14:20:00,62.37,62.38,62.33,62.34,67041.0,60.1324,60.1421,60.0938,60.1035,67041.0
2024-05-31 14:25:00,62.34,62.35,62.32,62.35,42041.0,60.1035,60.1131,60.0842,60.1131,42041.0
2024-05-31 14:30:00,62.35,62.36,62.3,62.3,45921.0,60.1131,60.1228,60.0649,60.0649,45921.0
2024-05-31 14:35:00,62.31,62.36,62.3,62.34,46569.0,60.0746,60.1228,60.0649,60.1035,46569.0
2024-05-31 14:40:00,62.34,62.38,62.32,62.38,48930.0,60.1035,60.1421,60.0842,60.1421,48930.0
2024-05-31 14:45:00,62.37,62.4,62.36,62.38,62650.0,60.1324,60.1613,60.1228,60.1421,62650.0
2024-05-31 14:50:00,62.38,62.39,62.35,62.37,40035.0,60.1421,60.1517,60.1131,60.1324,40035.0
2024-05-31 14:55:00,62.37,62.39,62.36,62.38,50544.0,60.1324,60.1517,60.1228,60.1421,50544.0
2024-05-31 15:00:00,62.38,62.44,62.36,62.42,117278.0,60.1421,60.1999,60.1228,60.1806,117278.0
2024-05-31 15:05:00,62.42,62.44,62.4,62.43,71628.0,60.1806,60.1999,60.1613,60.1903,71628.0
2024-05-31 15:10:00,62.43,62.48,62.42,62.45,80290.0,60.1903,60.2385,60.1806,60.2095,80290.0
2024-05-31 15:15:00,62.45,62.49,62.44,62.46,103007.0,60.2095,60.2481,60.1999,60.2192,103007.0
2024-05-31 15:20:00,62.47,62.5,62.46,62.5,55608.0,60.2288,60.2577,60.2192,60.2577,55608.0
2024-05-31 15:25:00,62.5,62.54,62.48,62.49,129546.0,60.2577,60.2963,60.2385,60.2481,129546.0
2024-05-31 15:30:00,62.48,62.54,62.47,62.52,113524.0,60.2385,60.2963,60.2288,60.277,113524.0
2024-05-31 15:35:00,62.51,62.59,62.51,62.59,77257.0,60.2674,60.3445,60.2674,60.3445,77257.0
2024-05-31 15:40:00,62.59,62.72,62.58,62.72,248549.0,60.3445,60.4699,60.3349,60.4699,248549.0
2024-05-31 15:45:00,62.72,62.82,62.71,62.82,233704.0,60.4699,60.5663,60.4602,60.5663,233704.0
2024-05-31 15:50:00,62.82,62.97,62.79,62.94,650211.0,60.5663,60.7109,60.5373,60.682,650211.0
2024-05-31 15:55:00,62.94,63.03,62.87,62.96,2002622.0,60.682,60.7687,60.6145,60.7012,2002622.0
2024-06-03 09:30:00,62.71,62.82,62.5,62.6,324130.0,60.4602,60.5663,60.2577,60.3542,324130.0
2024-06-03 09:35:00,62.59,62.75,62.52,62.6,94684.0,60.3445,60.4988,60.277,60.3542,94684.0
2024-06-03 09:40:00,62.6,62.86,62.56,62.86,119210.0,60.3542,60.6048,60.3156,60.6048,119210.0
2024-06-03 09:45:00,62.84,62.89,62.79,62.87,145260.0,60.5855,60.6338,60.5373,60.6145,145260.0
2024-06-03 09:50:00,62.88,63.09,62.88,63.01,128919.0,60.6241,60.8266,60.6241,60.7494,128919.0
2024-06-03 09:55:00,63.02,63.04,62.89,62.95,110486.0,60.7591,60.7784,60.6338,60.6916,110486.0
2024-06-03 10:00:00,62.96,63.02,62.9,62.92,109816.0,60.7012,60.7591,60.6434,60.6627,109816.0
2024-06-03 10:05:00,62.93,63.04,62.9,62.99,72130.0,60.6723,60.7784,60.6434,60.7302,72130.0
2024-06-03 10:10:00,62.99,63.05,62.97,63.03,88412.0,60.7302,60.788,60.7109,60.7687,88412.0
2024-06-03 10:15:00,63.03,63.05,62.97,62.98,91873.0,60.7687,60.788,60.7109,60.7205,91873.0
2024-06-03 10:20:00,62.98,63.05,62.97,63.0,73776.0,60.7205,60.788,60.7109,60.7398,73776.0
2024-06-03 10:25:00,63.0,63.01,62.94,62.94,71994.0,60.7398,60.7494,60.682,60.682,71994.0
2024-06-03 10:30:00,62.95,62.97,62.9,62.92,63807.0,60.6916,60.7109,60.6434,60.6627,63807.0
2024-06-03 10:35:00,62.92,62.94,62.87,62.92,52829.0,60.6627,60.682,60.6145,60.6627,52829.0
2024-06-03 10:40:00,62.92,62.94,62.8,62.8,42987.0,60.6627,60.682,60.547,60.547,42987.0
2024-06-03 10:45:00,62.8,62.84,62.71,62.74,65349.0,60.547,60.5855,60.4602,60.4891,65349.0
2024-06-03 10:50:00,62.74,62.8,62.74,62.8,41034.0,60.4891,60.547,60.4891,60.547,41034.0
2024-06-03 10:55:00,62.79,62.8,62.75,62.75,40665.0,60.5373,60.547,60.4988,60.4988,40665.0
2024-06-03 11:00:00,62.76,62.81,62.75,62.76,48061.0,60.5084,60.5566,60.4988,60.5084,48061.0
2024-06-03 11:05:00,62.75,62.78,62.71,62.78,177747.0,60.4988,60.5277,60.4602,60.5277,177747.0
2024-06-03 11:10:00,62.78,62.83,62.76,62.83,61537.0,60.5277,60.5759,60.5084,60.5759,61537.0
2024-06-03 11:15:00,62.83,62.83,62.74,62.79,56933.0,60.5759,60.5759,60.4891,60.5373,56933.0
2024-06-03 11:20:00,62.78,62.78,62.69,62.7,47439.0,60.5277,60.5277,60.4409,60.4506,47439.0
2024-06-03 11:25:00,62.69,62.73,62.66,62.73,85803.0,60.4409,60.4795,60.412,60.4795,85803.0
2024-06-03 11:30:00,62.73,62.76,62.66,62.67,56755.0,60.4795,60.5084,60.412,60.4216,56755.0
2024-06-03 11:35:00,62.67,62.71,62.66,62.69,55963.0,60.4216,60.4602,60.412,60.4409,55963.0
2024-06-03 11:40:00,62.7,62.7,62.63,62.66,60597.0,60.4506,60.4506,60.3831,60.412,60597.0
2024-06-03 11:45:00,62.65,62.71,62.64,62.69,43514.0,60.4024,60.4602,60.3927,60.4409,43514.0
2024-06-03 11:50:00,62.69,62.72,62.63,62.68,60967.0,60.4409,60.4699,60.3831,60.4313,60967.0
2024-06-03 11:55:00,62.69,62.74,62.67,62.73,59261.0,60.4409,60.4891,60.4216,60.4795,59261.0
2024-06-03 12:00:00,62.73,62.8,62.72,62.78,46543.0,60.4795,60.547,60.4699,60.5277,46543.0
2024-06-03 12:05:00,62.78,62.82,62.76,62.82,35726.0,60.5277,60.5663,60.5084,60.5663,35726.0
2024-06-03 12:10:00,62.83,62.84,62.73,62.75,43612.0,60.5759,60.5855,60.4795,60.4988,43612.0
2024-06-03 12:15:00,62.75,62.79,62.73,62.76,54456.0,60.4988,60.5373,60.4795,60.5084,54456.0
2024-06-03 12:20:00,62.76,62.77,62.72,62.73,32127.0,60.5084,60.5181,60.4699,60.4795,32127.0
2024-06-03 12:25:00,62.73,62.76,62.68,62.72,49858.0,60.4795,60.5084,60.4313,60.4699,49858.0
2024-06-03 12:30:00,62.72,62.73,62.68,62.7,56852.0,60.4699,60.4795,60.4313,60.4506,56852.0
2024-06-03 12:35:00,62.7,62.73,62.64,62.64,54626.0,60.4506,60.4795,60.3927,60.3927,54626.0
2024-06-03 12:40:00,62.64,62.65,62.51,62.53,42112.0,60.3927,60.4024,60.2674,60.2867,42112.0
2024-06-03 12:45:00,62.53,62.54,62.45,62.46,47489.0,60.2867,60.2963,60.2095,60.2192,47489.0
2024-06-03 12:50:00,62.47,62.53,62.44,62.51,44313.0,60.2288,60.2867,60.1999,60.2674,44313.0
2024-06-03 12:55:00,62.52,62.56,62.5,62.5,56120.0,60.277,60.3156,60.2577,60.2577,56120.0
2024-06-03 13:00:00,62.5,62.52,62.48,62.49,50235.0,60.2577,60.277,60.2385,60.2481,50235.0
2024-06-03 13:05:00,62.49,62.52,62.48,62.5,29003.0,60.2481,60.277,60.2385,60.2577,29003.0
2024-06-03 13:10:00,62.5,62.57,62.48,62.57,50696.0,60.2577,60.3252,60.2385,60.3252,50696.0
2024-06-03 13:15:00,62.57,62.65,62.56,62.64,65127.0,60.3252,60.4024,60.3156,60.3927,65127.0
2024-06-03 13:20:00,62.64,62.65,62.61,62.63,66119.0,60.3927,60.4024,60.3638,60.3831,66119.0
2024-06-03 13:25:00,62.62,62.65,62.61,62.64,35467.0,60.3734,60.4024,60.3638,60.3927,35467.0
2024-06-03 13:30:00,62.64,62.7,62.63,62.7,42219.0,60.3927,60.4506,60.3831,60.4506,42219.0
2024-06-03 13:35:00,62.7,62.72,62.69,62.7,57871.0,60.4506,60.4699,60.4409,60.4506,57871.0
2024-06-03 13:40:00,62.7,62.7,62.65,62.67,47265.0,60.4506,60.4506,60.4024,60.4216,47265.0
2024-06-03 13:45:00,62.67,62.72,62.67,62.69,34430.0,60.4216,60.4699,60.4216,60.4409,34430.0
2024-06-03 13:50:00,62.7,62.71,62.62,62.62,56783.0,60.4506,60.4602,60.3734,60.3734,56783.0
2024-06-03 13:55:00,62.63,62.64,62.61,62.63,39671.0,60.3831,60.3927,60.3638,60.3831,39671.0
2024-06-03 14:00:00,62.62,62.72,62.62,62.72,35678.0,60.3734,60.4699,60.3734,60.4699,35678.0
2024-06-03 14:05:00,62.72,62.77,62.71,62.73,37377.0,60.4699,60.5181,60.4602,60.4795,37377.0
2024-06-03 14:10:00,62.73,62.74,62.69,62.69,40921.0,60.4795,60.4891,60.4409,60.4409,40921.0
2024-06-03 14:15:00,62.69,62.74,62.69,62.73,39745.0,60.4409,60.4891,60.4409,60.4795,39745.0
2024-06-03 14:20:00,62.73,62.74,62.7,62.74,41517.0,60.4795,60.4891,60.4506,60.4891,41517.0
2024-06-03 14:25:00,62.74,62.74,62.7,62.7,36262.0,60.4891,60.4891,60.4506,60.4506,36262.0
2024-06-03 14:30:00,62.7,62.72,62.69,62.72,32698.0,60.4506,60.4699,60.4409,60.4699,32698.0
2024-06-03 14:35:00,62.72,62.74,62.7,62.73,35125.0,60.4699,60.4891,60.4506,60.4795,35125.0
2024-06-03 14:40:00,62.73,62.78,62.72,62.76,49822.0,60.4795,60.5277,60.4699,60.5084,49822.0
2024-06-03 14:45:00,62.77,62.8,62.76,62.77,41569.0,60.5181,60.547,60.5084,60.5181,41569.0
2024-06-03 14:50:00,62.77,62.78,62.72,62.73,42937.0,60.5181,60.5277,60.4699,60.4795,42937.0
2024-06-03 14:55:00,62.73,62.74,62.72,62.73,43467.0,60.4795,60.4891,60.4699,60.4795,43467.0
2024-06-03 15:00:00,62.72,62.77,62.68,62.76,70998.0,60.4699,60.5181,60.4313,60.5084,70998.0
2024-06-03 15:05:00,62.76,62.77,62.72,62.74,58303.0,60.5084,60.5181,60.4699,60.4891,58303.0
2024-06-03 15:10:00,62.74,62.75,62.72,62.73,95831.0,60.4891,60.4988,60.4699,60.4795,95831.0
2024-06-03 15:15:00,62.73,62.74,62.68,62.73,52027.0,60.4795,60.4891,60.4313,60.4795,52027.0
2024-06-03 15:20:00,62.73,62.74,62.7,62.72,51962.0,60.4795,60.4891,60.4506,60.4699,51962.0
2024-06-03 15:25:00,62.72,62.74,62.69,62.7,68239.0,60.4699,60.4891,60.4409,60.4506,68239.0
2024-06-03 15:30:00,62.7,62.78,62.68,62.77,86557.0,60.4506,60.5277,60.4313,60.5181,86557.0
2024-06-03 15:35:00,62.77,62.77,62.71,62.72,85316.0,60.5181,60.5181,60.4602,60.4699,85316.0
2024-06-03 15:40:00,62.72,62.74,62.7,62.71,89116.0,60.4699,60.4891,60.4506,60.4602,89116.0
2024-06-03 15:45:00,62.71,62.85,62.7,62.85,161139.0,60.4602,60.5952,60.4506,60.5952,161139.0
2024-06-03 15:50:00,62.85,62.9,62.82,62.89,208823.0,60.5952,60.6434,60.5663,60.6338,208823.0
2024-06-03 15:55:00,62.88,62.93,62.85,62.93,642534.0,60.6241,60.6723,60.5952,60.6723,642534.0
2024-06-04 09:30:00,63.2,63.2,62.94,63.07,396614.0,60.9326,60.9326,60.682,60.8073,396614.0
2024-06-04 09:35:00,63.07,63.26,63.07,63.19,87263.0,60.8073,60.9905,60.8073,60.923,87263.0
2024-06-04 09:40:00,63.2,63.22,63.09,63.2,52455.0,60.9326,60.9519,60.8266,60.9326,52455.0
2024-06-04 09:45:00,63.2,63.23,63.03,63.09,57822.0,60.9326,60.9616,60.7687,60.8266,57822.0
2024-06-04 09:50:00,63.1,63.18,63.03,63.18,30579.0,60.8362,60.9134,60.7687,60.9134,30579.0
2024-06-04 09:55:00,63.18,63.23,63.16,63.23,76246.0,60.9134,60.9616,60.8941,60.9616,76246.0
2024-06-04 10:00:00,63.23,63.32,63.2,63.21,105166.0,60.9616,61.0483,60.9326,60.9423,105166.0
2024-06-04 10:05:00,63.2,63.22,63.17,63.21,55726.0,60.9326,60.9519,60.9037,60.9423,55726.0
2024-06-04 10:10:00,63.2,63.23,63.15,63.19,44001.0,60.9326,60.9616,60.8844,60.923,44001.0
2024-06-04 10:15:00,63.19,63.38,63.18,63.33,93850.0,60.923,61.1062,60.9134,61.058,93850.0
2024-06-04 10:20:00,63.33,63.4,63.31,63.39,70016.0,61.058,61.1255,61.0387,61.1158,70016.0
2024-06-04 10:25:00,63.38,63.45,63.35,63.44,50447.0,61.1062,61.1737,61.0773,61.164,50447.0
2024-06-04 10:30:00,63.43,63.46,63.39,63.4,109685.0,61.1544,61.1833,61.1158,61.1255,109685.0
2024-06-04 10:35:00,63.4,63.41,63.36,63.4,53201.0,61.1255,61.1351,61.0869,61.1255,53201.0
2024-06-04 10:40:00,63.4,63.42,63.38,63.42,46404.0,61.1255,61.1447,61.1062,61.1447,46404.0
2024-06-04 10:45:00,63.41,63.43,63.39,63.41,49848.0,61.1351,61.1544,61.1158,61.1351,49848.0
2024-06-04 10:50:00,63.41,63.43,63.37,63.38,61355.0,61.1351,61.1544,61.0965,61.1062,61355.0
2024-06-04 10:55:00,63.37,63.38,63.31,63.35,69165.0,61.0965,61.1062,61.0387,61.0773,69165.0
2024-06-04 11:00:00,63.34,63.45,63.32,63.44,64871.0,61.0676,61.1737,61.0483,61.164,64871.0
2024-06-04 11:05:00,63.44,63.46,63.42,63.44,49463.0,61.164,61.1833,61.1447,61.164,49463.0
2024-06-04 11:10:00,63.44,63.47,63.41,63.45,57030.0,61.164,61.1929,61.1351,61.1737,57030.0
2024-06-04 11:15:00,63.44,63.5,63.44,63.49,57283.0,61.164,61.2219,61.164,61.2122,57283.0
2024-06-04 11:20:00,63.49,63.54,63.49,63.53,81604.0,61.2122,61.2604,61.2122,61.2508,81604.0
2024-06-04 11:25:00,63.53,63.54,63.46,63.47,67980.0,61.2508,61.2604,61.1833,61.1929,67980.0
2024-06-04 11:30:00,63.46,63.47,63.41,63.44,107794.0,61.1833,61.1929,61.1351,61.164,107794.0
2024-06-04 11:35:00,63.43,63.47,63.4,63.47,66938.0,61.1544,61.1929,61.1255,61.1929,66938.0
2024-06-04 11:40:00,63.47,63.5,63.42,63.49,87733.0,61.1929,61.2219,61.1447,61.2122,87733.0
2024-06-04 11:45:00,63.49,63.5,63.45,63.48,61706.0,61.2122,61.2219,61.1737,61.2026,61706.0
2024-06-04 11:50:00,63.48,63.51,63.44,63.5,44462.0,61.2026,61.2315,61.164,61.2219,44462.0
2024-06-04 11:55:00,63.5,63.53,63.5,63.52,59364.0,61.2219,61.2508,61.2219,61.2412,59364.0
2024-06-04 12:00:00,63.52,63.56,63.51,63.54,79757.0,61.2412,61.2797,61.2315,61.2604,79757.0
2024-06-04 12:05:00,63.53,63.54,63.5,63.51,35076.0,61.2508,61.2604,61.2219,61.2315,35076.0
2024-06-04 12:10:00,63.5,63.51,63.48,63.51,35549.0,61.2219,61.2315,61.2026,61.2315,35549.0
2024-06-04 12:15:00,63.51,63.55,63.5,63.53,45266.0,61.2315,61.2701,61.2219,61.2508,45266.0
2024-06-04 12:20:00,63.53,63.55,63.5,63.52,43089.0,61.2508,61.2701,61.2219,61.2412,43089.0
2024-06-04 12:25:00,63.52,63.6,63.52,63.6,64611.0,61.2412,61.3183,61.2412,61.3183,64611.0
2024-06-04 12:30:00,63.6,63.7,63.59,63.7,77650.0,61.3183,61.4147,61.3086,61.4147,77650.0
2024-06-04 12:35:00,63.7,63.78,63.69,63.78,170269.0,61.4147,61.4918,61.4051,61.4918,170269.0
2024-06-04 12:40:00,63.78,63.83,63.77,63.83,89677.0,61.4918,61.54,61.4822,61.54,89677.0
2024-06-04 12:45:00,63.83,63.88,63.82,63.84,47279.0,61.54,61.5882,61.5304,61.5497,47279.0
2024-06-04 12:50:00,63.85,63.86,63.76,63.78,84886.0,61.5593,61.569,61.4725,61.4918,84886.0
2024-06-04 12:55:00,63.78,63.8,63.75,63.78,38753.0,61.4918,61.5111,61.4629,61.4918,38753.0
2024-06-04 13:00:00,63.78,63.79,63.73,63.76,43973.0,61.4918,61.5015,61.4436,61.4725,43973.0
2024-06-04 13:05:00,63.76,63.82,63.76,63.81,35855.0,61.4725,61.5304,61.4725,61.5207,35855.0
2024-06-04 13:10:00,63.81,63.84,63.72,63.83,361651.0,61.5207,61.5497,61.434,61.54,361651.0
2024-06-04 13:15:00,63.83,63.86,63.79,63.86,50768.0,61.54,61.569,61.5015,61.569,50768.0
2024-06-04 13:20:00,63.85,63.91,63.84,63.85,76914.0,61.5593,61.6172,61.5497,61.5593,76914.0
2024-06-04 13:25:00,63.85,63.85,63.78,63.8,68816.0,61.5593,61.5593,61.4918,61.5111,68816.0
2024-06-04 13:30:00,63.81,63.82,63.74,63.77,56007.0,61.5207,61.5304,61.4533,61.4822,56007.0
2024-06-04 13:35:00,63.78,63.82,63.76,63.82,55712.0,61.4918,61.5304,61.4725,61.5304,55712.0
2024-06-04 13:40:00,63.81,63.86,63.79,63.8,36708.0,61.5207,61.569,61.5015,61.5111,36708.0
2024-06-04 13:45:00,63.8,63.88,63.8,63.88,154208.0,61.5111,61.5882,61.5111,61.5882,154208.0
2024-06-04 13:50:00,63.87,63.93,63.86,63.93,49378.0,61.5786,61.6364,61.569,61.6364,49378.0
2024-06-04 13:55:00,63.93,63.94,63.9,63.91,62356.0,61.6364,61.6461,61.6075,61.6172,62356.0
2024-06-04 14:00:00,63.92,63.93,63.9,63.91,54103.0,61.6268,61.6364,61.6075,61.6172,54103.0
2024-06-04 14:05:00,63.91,63.91,63.9,63.91,41573.0,61.6172,61.6172,61.6075,61.6172,41573.0
2024-06-04 14:10:00,63.91,63.94,63.9,63.93,86833.0,61.6172,61.6461,61.6075,61.6364,86833.0
2024-06-04 14:15:00,63.93,63.96,63.89,63.91,70883.0,61.6364,61.6654,61.5979,61.6172,70883.0
2024-06-04 14:20:00,63.91,63.93,63.9,63.91,77946.0,61.6172,61.6364,61.6075,61.6172,77946.0
2024-06-04 14:25:00,63.91,63.91,63.85,63.9,66482.0,61.6172,61.6172,61.5593,61.6075,66482.0
2024-06-04 14:30:00,63.9,63.91,63.82,63.83,53742.0,61.6075,61.6172,61.5304,61.54,53742.0
2024-06-04 14:35:00,63.83,63.84,63.8,63.81,43773.0,61.54,61.5497,61.5111,61.5207,43773.0
2024-06-04 14:40:00,63.81,63.84,63.81,63.84,57664.0,61.5207,61.5497,61.5207,61.5497,57664.0
2024-06-04 14:45:00,63.84,63.85,63.79,63.79,45672.0,61.5497,61.5593,61.5015,61.5015,45672.0
2024-06-04 14:50:00,63.79,63.81,63.76,63.78,22307.0,61.5015,61.5207,61.4725,61.4918,22307.0
2024-06-04 14:55:00,63.77,63.8,63.76,63.77,42291.0,61.4822,61.5111,61.4725,61.4822,42291.0
2024-06-04 15:00:00,63.76,63.82,63.71,63.72,62767.0,61.4725,61.5304,61.4243,61.434,62767.0
2024-06-04 15:05:00,63.72,63.77,63.7,63.77,56532.0,61.434,61.4822,61.4147,61.4822,56532.0
2024-06-04 15:10:00,63.76,63.78,63.75,63.77,51339.0,61.4725,61.4918,61.4629,61.4822,51339.0
2024-06-04 15:15:00,63.77,63.82,63.76,63.78,63731.0,61.4822,61.5304,61.4725,61.4918,63731.0
2024-06-04 15:20:00,63.78,63.83,63.76,63.83,60186.0,61.4918,61.54,61.4725,61.54,60186.0
2024-06-04 15:25:00,63.83,63.87,63.82,63.85,66656.0,61.54,61.5786,61.5304,61.5593,66656.0
2024-06-04 15:30:00,63.84,63.87,63.82,63.85,87181.0,61.5497,61.5786,61.5304,61.5593,87181.0
2024-06-04 15:35:00,63.85,63.9,63.84,63.9,125882.0,61.5593,61.6075,61.5497,61.6075,125882.0
2024-06-04 15:40:00,63.9,63.94,63.88,63.93,146546.0,61.6075,61.6461,61.5882,61.6364,146546.0
2024-06-04 15:45:00,63.94,63.95,63.9,63.93,207507.0,61.6461,61.6557,61.6075,61.6364,207507.0
2024-06-04 15:50:00,63.93,63.97,63.85,63.89,343984.0,61.6364,61.675,61.5593,61.5979,343984.0
2024-06-04 15:55:00,63.89,63.95,63.85,63.94,821346.0,61.5979,61.6557,61.5593,61.6461,821346.0
2024-06-05 09:30:00,63.99,64.07,63.77,63.85,486049.0,61.6943,61.7714,61.4822,61.5593,486049.0
2024-06-05 09:35:00,63.85,63.89,63.66,63.83,89267.0,61.5593,61.5979,61.3761,61.54,89267.0
2024-06-05 09:40:00,63.86,63.86,63.65,63.68,90852.0,61.569,61.569,61.3665,61.3954,90852.0
2024-06-05 09:45:00,63.66,63.68,63.55,63.56,68794.0,61.3761,61.3954,61.2701,61.2797,68794.0
2024-06-05 09:50:00,63.55,63.58,63.46,63.5,85099.0,61.2701,61.299,61.1833,61.2219,85099.0
2024-06-05 09:55:00,63.5,63.53,63.48,63.51,65128.0,61.2219,61.2508,61.2026,61.2315,65128.0
2024-06-05 10:00:00,63.5,63.68,63.35,63.68,98003.0,61.2219,61.3954,61.0773,61.3954,98003.0
2024-06-05 10:05:00,63.68,63.69,63.55,63.59,62691.0,61.3954,61.4051,61.2701,61.3086,62691.0
2024-06-05 10:10:00,63.58,63.61,63.56,63.58,62525.0,61.299,61.3279,61.2797,61.299,62525.0
2024-06-05 10:15:00,63.59,63.62,63.47,63.5,47280.0,61.3086,61.3376,61.1929,61.2219,47280.0
2024-06-05 10:20:00,63.5,63.53,63.47,63.48,67472.0,61.2219,61.2508,61.1929,61.2026,67472.0
2024-06-05 10:25:00,63.47,63.47,63.4,63.42,73632.0,61.1929,61.1929,61.1255,61.1447,73632.0
2024-06-05 10:30:00,63.43,63.46,63.39,63.44,55853.0,61.1544,61.1833,61.1158,61.164,55853.0
2024-06-05 10:35:00,63.44,63.56,63.44,63.54,80411.0,61.164,61.2797,61.164,61.2604,80411.0
2024-06-05 10:40:00,63.55,63.56,63.48,63.52,51610.0,61.2701,61.2797,61.2026,61.2412,51610.0
2024-06-05 10:45:00,63.52,63.58,63.51,63.57,68513.0,61.2412,61.299,61.2315,61.2894,68513.0
2024-06-05 10:50:00,63.57,63.59,63.53,63.58,49447.0,61.2894,61.3086,61.2508,61.299,49447.0
2024-06-05 10:55:00,63.58,63.6,63.55,63.57,50148.0,61.299,61.3183,61.2701,61.2894,50148.0
2024-06-05 11:00:00,63.58,63.65,63.56,63.56,64478.0,61.299,61.3665,61.2797,61.2797,64478.0
2024-06-05 11:05:00,63.57,63.64,63.56,63.59,36399.0,61.2894,61.3568,61.2797,61.3086,36399.0
2024-06-05 11:10:00,63.6,63.63,63.57,63.62,67653.0,61.3183,61.3472,61.2894,61.3376,67653.0
2024-06-05 11:15:00,63.61,63.64,63.59,63.63,31535.0,61.3279,61.3568,61.3086,61.3472,31535.0
2024-06-05 11:20:00,63.63,63.67,63.61,63.66,64393.0,61.3472,61.3858,61.3279,61.3761,64393.0
2024-06-05 11:25:00,63.66,63.71,63.63,63.69,62905.0,61.3761,61.4243,61.3472,61.4051,62905.0
2024-06-05 11:30:00,63.68,63.7,63.65,63.66,75374.0,61.3954,61.4147,61.3665,61.3761,75374.0
2024-06-05 11:35:00,63.67,63.7,63.64,63.7,78981.0,61.3858,61.4147,61.3568,61.4147,78981.0
2024-06-05 11:40:00,63.7,63.72,63.63,63.64,94822.0,61.4147,61.434,61.3472,61.3568,94822.0
2024-06-05 11:45:00,63.64,63.67,63.61,63.62,48299.0,61.3568,61.3858,61.3279,61.3376,48299.0
2024-06-05 11:50:00,63.62,63.67,63.61,63.62,48409.0,61.3376,61.3858,61.3279,61.3376,48409.0
2024-06-05 11:55:00,63.62,63.62,63.55,63.56,56139.0,61.3376,61.3376,61.2701,61.2797,56139.0
2024-06-05 12:00:00,63.57,63.61,63.55,63.59,49467.0,61.2894,61.3279,61.2701,61.3086,49467.0
2024-06-05 12:05:00,63.58,63.6,63.53,63.53,64286.0,61.299,61.3183,61.2508,61.2508,64286.0
2024-06-05 12:10:00,63.54,63.54,63.47,63.5,58745.0,61.2604,61.2604,61.1929,61.2219,58745.0
2024-06-05 12:15:00,63.5,63.5,63.43,63.45,35165.0,61.2219,61.2219,61.1544,61.1737,35165.0
2024-06-05 12:20:00,63.46,63.49,63.43,63.48,16942.0,61.1833,61.2122,61.1544,61.2026,16942.0
2024-06-05 12:25:00,63.48,63.52,63.47,63.5,20199.0,61.2026,61.2412,61.1929,61.2219,20199.0
2024-06-05 12:30:00,63.51,63.55,63.49,63.55,22984.0,61.2315,61.2701,61.2122,61.2701,22984.0
2024-06-05 12:35:00,63.55,63.6,63.54,63.59,31070.0,61.2701,61.3183,61.2604,61.3086,31070.0
2024-06-05 12:40:00,63.6,63.6,63.56,63.58,34313.0,61.3183,61.3183,61.2797,61.299,34313.0
2024-06-05 12:45:00,63.58,63.61,63.54,63.6,72912.0,61.299,61.3279,61.2604,61.3183,72912.0
2024-06-05 12:50:00,63.59,63.62,63.56,63.56,25554.0,61.3086,61.3376,61.2797,61.2797,25554.0
2024-06-05 12:55:00,63.57,63.59,63.55,63.57,21768.0,61.2894,61.3086,61.2701,61.2894,21768.0
2024-06-05 13:00:00,63.56,63.59,63.55,63.59,29568.0,61.2797,61.3086,61.2701,61.3086,29568.0
2024-06-05 13:05:00,63.58,63.63,63.58,63.61,28683.0,61.299,61.3472,61.299,61.3279,28683.0
2024-06-05 13:10:00,63.61,63.63,63.55,63.57,35867.0,61.3279,61.3472,61.2701,61.2894,35867.0
2024-06-05 13:15:00,63.57,63.57,63.51,63.52,32834.0,61.2894,61.2894,61.2315,61.2412,32834.0
2024-06-05 13:20:00,63.51,63.54,63.49,63.54,35160.0,61.2315,61.2604,61.2122,61.2604,35160.0
2024-06-05 13:25:00,63.53,63.58,63.52,63.57,25503.0,61.2508,61.299,61.2412,61.2894,25503.0
2024-06-05 13:30:00,63.57,63.57,63.53,63.53,14729.0,61.2894,61.2894,61.2508,61.2508,14729.0
2024-06-05 13:35:00,63.53,63.53,63.42,63.42,46603.0,61.2508,61.2508,61.1447,61.1447,46603.0
2024-06-05 13:40:00,63.43,63.47,63.42,63.47,29757.0,61.1544,61.1929,61.1447,61.1929,29757.0
2024-06-05 13:45:00,63.47,63.49,63.45,63.49,26192.0,61.1929,61.2122,61.1737,61.2122,26192.0
2024-06-05 13:50:00,63.49,63.49,63.46,63.49,20890.0,61.2122,61.2122,61.1833,61.2122,20890.0
2024-06-05 13:55:00,63.48,63.53,63.46,63.47,59995.0,61.2026,61.2508,61.1833,61.1929,59995.0
2024-06-05 14:00:00,63.47,63.57,63.47,63.57,28276.0,61.1929,61.2894,61.1929,61.2894,28276.0
2024-06-05 14:05:00,63.56,63.64,63.55,63.63,26281.0,61.2797,61.3568,61.2701,61.3472,26281.0
2024-06-05 14:10:00,63.63,63.65,63.62,63.64,28044.0,61.3472,61.3665,61.3376,61.3568,28044.0
2024-06-05 14:15:00,63.64,63.66,63.63,63.64,24619.0,61.3568,61.3761,61.3472,61.3568,24619.0
2024-06-05 14:20:00,63.65,63.67,63.63,63.66,29824.0,61.3665,61.3858,61.3472,61.3761,29824.0
2024-06-05 14:25:00,63.67,63.78,63.66,63.75,73947.0,61.3858,61.4918,61.3761,61.4629,73947.0
2024-06-05 14:30:00,63.75,63.8,63.71,63.8,39784.0,61.4629,61.5111,61.4243,61.5111,39784.0
2024-06-05 14:35:00,63.8,63.82,63.76,63.78,86749.0,61.5111,61.5304,61.4725,61.4918,86749.0
2024-06-05 14:40:00,63.78,63.84,63.77,63.79,43331.0,61.4918,61.5497,61.4822,61.5015,43331.0
2024-06-05 14:45:00,63.8,63.82,63.76,63.78,42564.0,61.5111,61.5304,61.4725,61.4918,42564.0
2024-06-05 14:50:00,63.78,63.79,63.74,63.75,39787.0,61.4918,61.5015,61.4533,61.4629,39787.0
2024-06-05 14:55:00,63.75,63.76,63.71,63.71,38098.0,61.4629,61.4725,61.4243,61.4243,38098.0
2024-06-05 15:00:00,63.71,63.76,63.7,63.74,54938.0,61.4243,61.4725,61.4147,61.4533,54938.0
2024-06-05 15:05:00,63.75,63.75,63.72,63.73,46179.0,61.4629,61.4629,61.434,61.4436,46179.0
2024-06-05 15:10:00,63.73,63.76,63.72,63.75,52543.0,61.4436,61.4725,61.434,61.4629,52543.0
2024-06-05 15:15:00,63.75,63.78,63.72,63.73,63187.0,61.4629,61.4918,61.434,61.4436,63187.0
2024-06-05 15:20:00,63.72,63.74,63.69,63.71,64289.0,61.434,61.4533,61.4051,61.4243,64289.0
2024-06-05 15:25:00,63.71,63.73,63.69,63.72,56579.0,61.4243,61.4436,61.4051,61.434,56579.0
2024-06-05 15:30:00,63.71,63.75,63.69,63.75,58316.0,61.4243,61.4629,61.4051,61.4629,58316.0
2024-06-05 15:35:00,63.74,63.77,63.73,63.75,172765.0,61.4533,61.4822,61.4436,61.4629,172765.0
2024-06-05 15:40:00,63.76,63.8,63.74,63.79,72889.0,61.4725,61.5111,61.4533,61.5015,72889.0
2024-06-05 15:45:00,63.79,63.84,63.76,63.81,223725.0,61.5015,61.5497,61.4725,61.5207,223725.0
2024-06-05 15:50:00,63.81,63.95,63.76,63.92,285455.0,61.5207,61.6557,61.4725,61.6268,285455.0
2024-06-05 15:55:00,63.92,63.94,63.82,63.93,752762.0,61.6268,61.6461,61.5304,61.6364,752762.0
2024-06-06 09:30:00,63.92,64.01,63.84,63.89,321251.0,61.6268,61.7136,61.5497,61.5979,321251.0
2024-06-06 09:35:00,63.88,64.1,63.88,63.97,71796.0,61.5882,61.8003,61.5882,61.675,71796.0
2024-06-06 09:40:00,63.97,64.18,63.96,64.15,73232.0,61.675,61.8775,61.6654,61.8486,73232.0
2024-06-06 09:45:00,64.15,64.28,64.15,64.27,81326.0,61.8486,61.9739,61.8486,61.9642,81326.0
2024-06-06 09:50:00,64.26,64.27,64.15,64.23,71428.0,61.9546,61.9642,61.8486,61.9257,71428.0
2024-06-06 09:55:00,64.23,64.36,64.22,64.35,68451.0,61.9257,62.051,61.916,62.0414,68451.0
2024-06-06 10:00:00,64.36,64.36,64.18,64.2,55280.0,62.051,62.051,61.8775,61.8968,55280.0
2024-06-06 10:05:00,64.2,64.22,64.11,64.14,54857.0,61.8968,61.916,61.81,61.8389,54857.0
2024-06-06 10:10:00,64.15,64.16,64.08,64.15,31127.0,61.8486,61.8582,61.7811,61.8486,31127.0
2024-06-06 10:15:00,64.15,64.22,64.15,64.22,62167.0,61.8486,61.916,61.8486,61.916,62167.0
2024-06-06 10:20:00,64.22,64.25,64.18,64.21,41634.0,61.916,61.945,61.8775,61.9064,41634.0
2024-06-06 10:25:00,64.21,64.24,64.19,64.23,36275.0,61.9064,61.9353,61.8871,61.9257,36275.0
2024-06-06 10:30:00,64.23,64.23,64.06,64.08,33035.0,61.9257,61.9257,61.7618,61.7811,33035.0
2024-06-06 10:35:00,64.09,64.09,64.02,64.05,38523.0,61.7907,61.7907,61.7232,61.7521,38523.0
2024-06-06 10:40:00,64.04,64.13,64.0,64.09,55553.0,61.7425,61.8293,61.7039,61.7907,55553.0
2024-06-06 10:45:00,64.1,64.11,64.04,64.06,62567.0,61.8003,61.81,61.7425,61.7618,62567.0
2024-06-06 10:50:00,64.07,64.13,64.04,64.11,37965.0,61.7714,61.8293,61.7425,61.81,37965.0
2024-06-06 10:55:00,64.11,64.13,64.02,64.03,204773.0,61.81,61.8293,61.7232,61.7329,204773.0
2024-06-06 11:00:00,64.03,64.08,63.96,64.0,29833.0,61.7329,61.7811,61.6654,61.7039,29833.0
2024-06-06 11:05:00,63.99,64.09,63.97,64.09,32341.0,61.6943,61.7907,61.675,61.7907,32341.0
2024-06-06 11:10:00,64.09,64.1,64.04,64.09,78407.0,61.7907,61.8003,61.7425,61.7907,78407.0
2024-06-06 11:15:00,64.09,64.15,64.09,64.15,35975.0,61.7907,61.8486,61.7907,61.8486,35975.0
2024-06-06 11:20:00,64.15,64.19,64.14,64.19,25758.0,61.8486,61.8871,61.8389,61.8871,25758.0
2024-06-06 11:25:00,64.19,64.21,64.16,64.17,22090.0,61.8871,61.9064,61.8582,61.8678,22090.0
2024-06-06 11:30:00,64.18,64.2,64.15,64.16,43132.0,61.8775,61.8968,61.8486,61.8582,43132.0
2024-06-06 11:35:00,64.16,64.18,64.13,64.13,36654.0,61.8582,61.8775,61.8293,61.8293,36654.0
2024-06-06 11:40:00,64.14,64.18,64.13,64.15,33542.0,61.8389,61.8775,61.8293,61.8486,33542.0
2024-06-06 11:45:00,64.15,64.2,64.14,64.18,37296.0,61.8486,61.8968,61.8389,61.8775,37296.0
2024-06-06 11:50:00,64.18,64.22,64.15,64.22,37258.0,61.8775,61.916,61.8486,61.916,37258.0
2024-06-06 11:55:00,64.21,64.3,64.21,64.28,34929.0,61.9064,61.9932,61.9064,61.9739,34929.0
2024-06-06 12:00:00,64.28,64.31,64.24,64.25,62669.0,61.9739,62.0028,61.9353,61.945,62669.0
2024-06-06 12:05:00,64.25,64.25,64.22,64.25,22312.0,61.945,61.945,61.916,61.945,22312.0
2024-06-06 12:10:00,64.25,64.27,64.23,64.23,29395.0,61.945,61.9642,61.9257,61.9257,29395.0
2024-06-06 12:15:00,64.23,64.28,64.19,64.2,42988.0,61.9257,61.9739,61.8871,61.8968,42988.0
2024-06-06 12:20:00,64.2,64.2,64.15,64.2,59883.0,61.8968,61.8968,61.8486,61.8968,59883.0
2024-06-06 12:25:00,64.2,64.21,64.17,64.2,46792.0,61.8968,61.9064,61.8678,61.8968,46792.0
2024-06-06 12:30:00,64.19,64.22,64.18,64.19,41156.0,61.8871,61.916,61.8775,61.8871,41156.0
2024-06-06 12:35:00,64.18,64.22,64.18,64.2,31602.0,61.8775,61.916,61.8775,61.8968,31602.0
2024-06-06 12:40:00,64.2,64.22,64.17,64.21,46998.0,61.8968,61.916,61.8678,61.9064,46998.0
2024-06-06 12:45:00,64.21,64.24,64.18,64.18,31033.0,61.9064,61.9353,61.8775,61.8775,31033.0
2024-06-06 12:50:00,64.18,64.19,64.15,64.16,35022.0,61.8775,61.8871,61.8486,61.8582,35022.0
2024-06-06 12:55:00,64.15,64.16,64.14,64.14,26430.0,61.8486,61.8582,61.8389,61.8389,26430.0
2024-06-06 13:00:00,64.14,64.16,64.06,64.1,53696.0,61.8389,61.8582,61.7618,61.8003,53696.0
2024-06-06 13:05:00,64.09,64.1,64.06,64.07,35457.0,61.7907,61.8003,61.7618,61.7714,35457.0
2024-06-06 13:10:00,64.06,64.08,64.04,64.06,53546.0,61.7618,61.7811,61.7425,61.7618,53546.0
2024-06-06 13:15:00,64.07,64.08,64.0,64.0,42061.0,61.7714,61.7811,61.7039,61.7039,42061.0
2024-06-06 13:20:00,64.01,64.06,63.98,64.06,33736.0,61.7136,61.7618,61.6846,61.7618,33736.0
2024-06-06 13:25:00,64.05,64.1,64.05,64.1,35130.0,61.7521,61.8003,61.7521,61.8003,35130.0
2024-06-06 13:30:00,64.09,64.1,64.05,64.07,41826.0,61.7907,61.8003,61.7521,61.7714,41826.0
2024-06-06 13:35:00,64.06,64.07,64.04,64.06,35207.0,61.7618,61.7714,61.7425,61.7618,35207.0
2024-06-06 13:40:00,64.07,64.09,64.05,64.08,30034.0,61.7714,61.7907,61.7521,61.7811,30034.0
2024-06-06 13:45:00,64.08,64.12,64.06,64.11,34085.0,61.7811,61.8196,61.7618,61.81,34085.0
2024-06-06 13:50:00,64.11,64.12,64.1,64.11,26778.0,61.81,61.8196,61.8003,61.81,26778.0
2024-06-06 13:55:00,64.11,64.11,64.09,64.1,34316.0,61.81,61.81,61.7907,61.8003,34316.0
2024-06-06 14:00:00,64.09,64.1,64.04,64.05,43132.0,61.7907,61.8003,61.7425,61.7521,43132.0
2024-06-06 14:05:00,64.05,64.05,63.97,63.98,107464.0,61.7521,61.7521,61.675,61.6846,107464.0
2024-06-06 14:10:00,63.98,64.01,63.97,63.99,43608.0,61.6846,61.7136,61.675,61.6943,43608.0
2024-06-06 14:15:00,63.99,64.01,63.93,64.01,46126.0,61.6943,61.7136,61.6364,61.7136,46126.0
2024-06-06 14:20:00,64.01,64.01,64.0,64.01,21335.0,61.7136,61.7136,61.7039,61.7136,21335.0
2024-06-06 14:25:00,64.01,64.01,63.94,63.97,94155.0,61.7136,61.7136,61.6461,61.675,94155.0
2024-06-06 14:30:00,63.96,63.97,63.93,63.97,57777.0,61.6654,61.675,61.6364,61.675,57777.0
2024-06-06 14:35:00,63.97,63.97,63.9,63.94,46192.0,61.675,61.675,61.6075,61.6461,46192.0
2024-06-06 14:40:00,63.94,63.99,63.92,63.94,69433.0,61.6461,61.6943,61.6268,61.6461,69433.0
2024-06-06 14:45:00,63.95,64.0,63.94,63.99,42493.0,61.6557,61.7039,61.6461,61.6943,42493.0
2024-06-06 14:50:00,63.99,64.08,63.98,64.08,51056.0,61.6943,61.7811,61.6846,61.7811,51056.0
2024-06-06 14:55:00,64.08,64.11,64.07,64.09,40413.0,61.7811,61.81,61.7714,61.7907,40413.0
2024-06-06 15:00:00,64.08,64.1,64.07,64.08,68678.0,61.7811,61.8003,61.7714,61.7811,68678.0
2024-06-06 15:05:00,64.08,64.1,64.06,64.1,67812.0,61.7811,61.8003,61.7618,61.8003,67812.0
2024-06-06 15:10:00,64.1,64.14,64.09,64.11,70006.0,61.8003,61.8389,61.7907,61.81,70006.0
2024-06-06 15:15:00,64.12,64.16,64.11,64.13,76684.0,61.8196,61.8582,61.81,61.8293,76684.0
2024-06-06 15:20:00,64.12,64.18,64.12,64.17,76283.0,61.8196,61.8775,61.8196,61.8678,76283.0
2024-06-06 15:25:00,64.17,64.19,64.16,64.17,50631.0,61.8678,61.8871,61.8582,61.8678,50631.0
2024-06-06 15:30:00,64.17,64.17,64.1,64.1,136204.0,61.8678,61.8678,61.8003,61.8003,136204.0
2024-06-06 15:35:00,64.11,64.15,64.1,64.12,66066.0,61.81,61.8486,61.8003,61.8196,66066.0
2024-06-06 15:40:00,64.12,64.13,64.1,64.13,107759.0,61.8196,61.8293,61.8003,61.8293,107759.0
2024-06-06 15:45:00,64.13,64.17,64.11,64.13,124967.0,61.8293,61.8678,61.81,61.8293,124967.0
2024-06-06 15:50:00,64.13,64.14,64.0,64.07,209514.0,61.8293,61.8389,61.7039,61.7714,209514.0
2024-06-06 15:55:00,64.07,64.17,64.06,64.15,523675.0,61.7714,61.8678,61.7618,61.8486,523675.0
2024-06-07 09:30:00,64.09,64.11,63.92,64.0,339869.0,61.7907,61.81,61.6268,61.7039,339869.0
2024-06-07 09:35:00,64.01,64.07,63.87,63.89,249855.0,61.7136,61.7714,61.5786,61.5979,249855.0
2024-06-07 09:40:00,63.89,64.07,63.88,64.0,51141.0,61.5979,61.7714,61.5882,61.7039,51141.0
2024-06-07 09:45:00,64.0,64.0,63.86,63.94,60707.0,61.7039,61.7039,61.569,61.6461,60707.0
2024-06-07 09:50:00,63.94,64.0,63.91,63.98,41322.0,61.6461,61.7039,61.6172,61.6846,41322.0
2024-06-07 09:55:00,63.99,64.09,63.91,64.06,118973.0,61.6943,61.7907,61.6172,61.7618,118973.0
2024-06-07 10:00:00,64.06,64.12,64.04,64.12,64761.0,61.7618,61.8196,61.7425,61.8196,64761.0
2024-06-07 10:05:00,64.12,64.12,64.04,64.11,89411.0,61.8196,61.8196,61.7425,61.81,89411.0
2024-06-07 10:10:00,64.11,64.12,64.07,64.09,34154.0,61.81,61.8196,61.7714,61.7907,34154.0
2024-06-07 10:15:00,64.09,64.19,64.08,64.14,140043.0,61.7907,61.8871,61.7811,61.8389,140043.0
2024-06-07 10:20:00,64.14,64.23,64.14,64.21,40682.0,61.8389,61.9257,61.8389,61.9064,40682.0
2024-06-07 10:25:00,64.21,64.21,64.13,64.14,45604.0,61.9064,61.9064,61.8293,61.8389,45604.0
2024-06-07 10:30:00,64.14,64.15,64.01,64.03,86266.0,61.8389,61.8486,61.7136,61.7329,86266.0
2024-06-07 10:35:00,64.03,64.12,64.02,64.11,105634.0,61.7329,61.8196,61.7232,61.81,105634.0
2024-06-07 10:40:00,64.1,64.23,64.09,64.18,167961.0,61.8003,61.9257,61.7907,61.8775,167961.0
2024-06-07 10:45:00,64.19,64.21,64.16,64.17,53864.0,61.8871,61.9064,61.8582,61.8678,53864.0
2024-06-07 10:50:00,64.17,64.17,64.07,64.08,49917.0,61.8678,61.8678,61.7714,61.7811,49917.0
2024-06-07 10:55:00,64.07,64.1,64.01,64.07,51575.0,61.7714,61.8003,61.7136,61.7714,51575.0
2024-06-07 11:00:00,64.07,64.09,64.01,64.09,558074.0,61.7714,61.7907,61.7136,61.7907,558074.0
2024-06-07 11:05:00,64.09,64.13,64.06,64.12,36163.0,61.7907,61.8293,61.7618,61.8196,36163.0
2024-06-07 11:10:00,64.11,64.12,64.09,64.12,23549.0,61.81,61.8196,61.7907,61.8196,23549.0
2024-06-07 11:15:00,64.12,64.12,64.08,64.11,57485.0,61.8196,61.8196,61.7811,61.81,57485.0
2024-06-07 11:20:00,64.11,64.17,64.1,64.17,40293.0,61.81,61.8678,61.8003,61.8678,40293.0
2024-06-07 11:25:00,64.17,64.22,64.14,64.14,35541.0,61.8678,61.916,61.8389,61.8389,35541.0
2024-06-07 11:30:00,64.15,64.21,64.14,64.19,42298.0,61.8486,61.9064,61.8389,61.8871,42298.0
2024-06-07 11:35:00,64.18,64.21,64.15,64.17,38856.0,61.8775,61.9064,61.8486,61.8678,38856.0
2024-06-07 11:40:00,64.18,64.21,64.18,64.19,21264.0,61.8775,61.9064,61.8775,61.8871,21264.0
2024-06-07 11:45:00,64.2,64.2,64.16,64.17,25519.0,61.8968,61.8968,61.8582,61.8678,25519.0
2024-06-07 11:50:00,64.16,64.17,64.11,64.13,35604.0,61.8582,61.8678,61.81,61.8293,35604.0
2024-06-07 11:55:00,64.13,64.16,64.12,64.14,35389.0,61.8293,61.8582,61.8196,61.8389,35389.0
2024-06-07 12:00:00,64.14,64.15,64.04,64.05,34348.0,61.8389,61.8486,61.7425,61.7521,34348.0
2024-06-07 12:05:00,64.06,64.08,64.05,64.08,24583.0,61.7618,61.7811,61.7521,61.7811,24583.0
2024-06-07 12:10:00,64.08,64.09,64.06,64.06,31111.0,61.7811,61.7907,61.7618,61.7618,31111.0
2024-06-07 12:15:00,64.07,64.1,64.03,64.06,44043.0,61.7714,61.8003,61.7329,61.7618,44043.0
2024-06-07 12:20:00,64.06,64.06,63.99,63.99,28061.0,61.7618,61.7618,61.6943,61.6943,28061.0
2024-06-07 12:25:00,64.0,64.0,63.96,63.97,32610.0,61.7039,61.7039,61.6654,61.675,32610.0
2024-06-07 12:30:00,63.97,64.04,63.97,64.02,52356.0,61.675,61.7425,61.675,61.7232,52356.0
2024-06-07 12:35:00,64.03,64.03,63.99,64.02,22004.0,61.7329,61.7329,61.6943,61.7232,22004.0
2024-06-07 12:40:00,64.02,64.02,63.94,63.97,21960.0,61.7232,61.7232,61.6461,61.675,21960.0
2024-06-07 12:45:00,63.98,63.98,63.91,63.93,22768.0,61.6846,61.6846,61.6172,61.6364,22768.0
2024-06-07 12:50:00,63.93,63.96,63.91,63.96,30696.0,61.6364,61.6654,61.6172,61.6654,30696.0
2024-06-07 12:55:00,63.95,63.99,63.95,63.96,23504.0,61.6557,61.6943,61.6557,61.6654,23504.0
2024-06-07 13:00:00,63.97,63.97,63.93,63.96,25008.0,61.675,61.675,61.6364,61.6654,25008.0
2024-06-07 13:05:00,63.96,63.98,63.95,63.98,14420.0,61.6654,61.6846,61.6557,61.6846,14420.0
2024-06-07 13:10:00,63.98,63.99,63.97,63.98,38068.0,61.6846,61.6943,61.675,61.6846,38068.0
2024-06-07 13:15:00,63.98,64.01,63.97,64.0,34968.0,61.6846,61.7136,61.675,61.7039,34968.0
2024-06-07 13:20:00,64.0,64.05,63.98,64.03,39961.0,61.7039,61.7521,61.6846,61.7329,39961.0
2024-06-07 13:25:00,64.04,64.07,64.01,64.06,32893.0,61.7425,61.7714,61.7136,61.7618,32893.0
2024-06-07 13:30:00,64.06,64.06,64.02,64.03,30912.0,61.7618,61.7618,61.7232,61.7329,30912.0
2024-06-07 13:35:00,64.03,64.04,63.99,64.01,32687.0,61.7329,61.7425,61.6943,61.7136,32687.0
2024-06-07 13:40:00,64.01,64.03,63.97,64.02,36976.0,61.7136,61.7329,61.675,61.7232,36976.0
2024-06-07 13:45:00,64.02,64.02,63.98,63.99,25102.0,61.7232,61.7232,61.6846,61.6943,25102.0
2024-06-07 13:50:00,63.99,64.03,63.98,64.01,32547.0,61.6943,61.7329,61.6846,61.7136,32547.0
2024-06-07 13:55:00,64.0,64.03,63.99,64.0,27260.0,61.7039,61.7329,61.6943,61.7039,27260.0
2024-06-07 14:00:00,64.0,64.0,63.94,63.98,44088.0,61.7039,61.7039,61.6461,61.6846,44088.0
2024-06-07 14:05:00,63.98,63.98,63.93,63.95,39722.0,61.6846,61.6846,61.6364,61.6557,39722.0
2024-06-07 14:10:00,63.96,64.02,63.95,64.0,28271.0,61.6654,61.7232,61.6557,61.7039,28271.0
2024-06-07 14:15:00,64.01,64.01,63.97,64.0,38338.0,61.7136,61.7136,61.675,61.7039,38338.0
2024-06-07 14:20:00,64.0,64.02,63.99,64.01,26191.0,61.7039,61.7232,61.6943,61.7136,26191.0
2024-06-07 14:25:00,64.0,64.03,63.99,64.02,22856.0,61.7039,61.7329,61.6943,61.7232,22856.0
2024-06-07 14:30:00,64.02,64.03,64.0,64.01,18335.0,61.7232,61.7329,61.7039,61.7136,18335.0
2024-06-07 14:35:00,64.01,64.03,63.99,64.03,28397.0,61.7136,61.7329,61.6943,61.7329,28397.0
2024-06-07 14:40:00,64.03,64.07,64.03,64.06,32333.0,61.7329,61.7714,61.7329,61.7618,32333.0
2024-06-07 14:45:00,64.06,64.09,64.06,64.08,23994.0,61.7618,61.7907,61.7618,61.7811,23994.0
2024-06-07 14:50:00,64.08,64.09,64.04,64.09,32499.0,61.7811,61.7907,61.7425,61.7907,32499.0
2024-06-07 14:55:00,64.09,64.1,64.06,64.07,36390.0,61.7907,61.8003,61.7618,61.7714,36390.0
2024-06-07 15:00:00,64.08,64.08,64.03,64.05,33405.0,61.7811,61.7811,61.7329,61.7521,33405.0
2024-06-07 15:05:00,64.06,64.06,64.03,64.04,55304.0,61.7618,61.7618,61.7329,61.7425,55304.0
2024-06-07 15:10:00,64.05,64.05,63.98,64.0,33916.0,61.7521,61.7521,61.6846,61.7039,33916.0
2024-06-07 15:15:00,64.0,64.06,63.99,64.02,60115.0,61.7039,61.7618,61.6943,61.7232,60115.0
2024-06-07 15:20:00,64.02,64.03,63.98,64.0,54411.0,61.7232,61.7329,61.6846,61.7039,54411.0
2024-06-07 15:25:00,63.99,64.02,63.98,64.0,45773.0,61.6943,61.7232,61.6846,61.7039,45773.0
2024-06-07 15:30:00,63.99,64.03,63.97,63.99,115032.0,61.6943,61.7329,61.675,61.6943,115032.0
2024-06-07 15:35:00,63.99,63.99,63.91,63.92,71703.0,61.6943,61.6943,61.6172,61.6268,71703.0
2024-06-07 15:40:00,63.92,63.93,63.84,63.85,89582.0,61.6268,61.6364,61.5497,61.5593,89582.0
2024-06-07 15:45:00,63.85,63.87,63.83,63.83,91345.0,61.5593,61.5786,61.54,61.54,91345.0
2024-06-07 15:50:00,63.82,63.91,63.81,63.91,165724.0,61.5304,61.6172,61.5207,61.6172,165724.0
2024-06-07 15:55:00,63.91,63.94,63.86,63.94,661517.0,61.6172,61.6461,61.569,61.6461,661517.0
2024-06-10 09:30:00,63.94,63.99,63.56,63.57,543073.0,61.6461,61.6943,61.2797,61.2894,543073.0
2024-06-10 09:35:00,63.56,63.75,63.51,63.61,89188.0,61.2797,61.4629,61.2315,61.3279,89188.0
2024-06-10 09:40:00,63.61,63.89,63.57,63.89,94034.0,61.3279,61.5979,61.2894,61.5979,94034.0
2024-06-10 09:45:00,63.89,63.9,63.76,63.83,63553.0,61.5979,61.6075,61.4725,61.54,63553.0
2024-06-10 09:50:00,63.82,63.94,63.81,63.81,70710.0,61.5304,61.6461,61.5207,61.5207,70710.0
2024-06-10 09:55:00,63.81,63.85,63.76,63.79,82038.0,61.5207,61.5593,61.4725,61.5015,82038.0
2024-06-10 10:00:00,63.79,63.85,63.69,63.85,127513.0,61.5015,61.5593,61.4051,61.5593,127513.0
2024-06-10 10:05:00,63.85,63.91,63.77,63.78,56757.0,61.5593,61.6172,61.4822,61.4918,56757.0
2024-06-10 10:10:00,63.78,63.83,63.77,63.83,66022.0,61.4918,61.54,61.4822,61.54,66022.0
2024-06-10 10:15:00,63.83,63.91,63.81,63.83,129149.0,61.54,61.6172,61.5207,61.54,129149.0
2024-06-10 10:20:00,63.83,63.83,63.76,63.77,46153.0,61.54,61.54,61.4725,61.4822,46153.0
2024-06-10 10:25:00,63.77,63.81,63.73,63.74,47828.0,61.4822,61.5207,61.4436,61.4533,47828.0
2024-06-10 10:30:00,63.74,63.74,63.66,63.7,45138.0,61.4533,61.4533,61.3761,61.4147,45138.0
2024-06-10 10:35:00,63.71,63.71,63.6,63.63,85366.0,61.4243,61.4243,61.3183,61.3472,85366.0
2024-06-10 10:40:00,63.64,63.66,63.6,63.61,50360.0,61.3568,61.3761,61.3183,61.3279,50360.0
2024-06-10 10:45:00,63.61,63.61,63.51,63.57,83874.0,61.3279,61.3279,61.2315,61.2894,83874.0
2024-06-10 10:50:00,63.57,63.57,63.47,63.5,42863.0,61.2894,61.2894,61.1929,61.2219,42863.0
2024-06-10 10:55:00,63.51,63.53,63.38,63.39,53031.0,61.2315,61.2508,61.1062,61.1158,53031.0
2024-06-10 11:00:00,63.39,63.42,63.36,63.42,70846.0,61.1158,61.1447,61.0869,61.1447,70846.0
2024-06-10 11:05:00,63.42,63.55,63.41,63.54,53407.0,61.1447,61.2701,61.1351,61.2604,53407.0
2024-06-10 11:10:00,63.55,63.57,63.49,63.49,53884.0,61.2701,61.2894,61.2122,61.2122,53884.0
2024-06-10 11:15:00,63.5,63.53,63.48,63.53,49114.0,61.2219,61.2508,61.2026,61.2508,49114.0
2024-06-10 11:20:00,63.53,63.54,63.49,63.52,48404.0,61.2508,61.2604,61.2122,61.2412,48404.0
2024-06-10 11:25:00,63.52,63.52,63.47,63.5,57464.0,61.2412,61.2412,61.1929,61.2219,57464.0
2024-06-10 11:30:00,63.5,63.6,63.5,63.6,74736.0,61.2219,61.3183,61.2219,61.3183,74736.0
2024-06-10 11:35:00,63.6,63.67,63.58,63.67,106205.0,61.3183,61.3858,61.299,61.3858,106205.0
2024-06-10 11:40:00,63.67,63.67,63.57,63.59,93881.0,61.3858,61.3858,61.2894,61.3086,93881.0
2024-06-10 11:45:00,63.6,63.71,63.58,63.71,42272.0,61.3183,61.4243,61.299,61.4243,42272.0
2024-06-10 11:50:00,63.7,63.76,63.7,63.73,38084.0,61.4147,61.4725,61.4147,61.4436,38084.0
2024-06-10 11:55:00,63.73,63.77,63.66,63.77,43658.0,61.4436,61.4822,61.3761,61.4822,43658.0
2024-06-10 12:00:00,63.78,63.8,63.74,63.74,46756.0,61.4918,61.5111,61.4533,61.4533,46756.0
2024-06-10 12:05:00,63.74,63.75,63.69,63.71,41498.0,61.4533,61.4629,61.4051,61.4243,41498.0
2024-06-10 12:10:00,63.71,63.73,63.68,63.71,44479.0,61.4243,61.4436,61.3954,61.4243,44479.0
2024-06-10 12:15:00,63.72,63.72,63.67,63.69,48248.0,61.434,61.434,61.3858,61.4051,48248.0
2024-06-10 12:20:00,63.69,63.71,63.64,63.66,45292.0,61.4051,61.4243,61.3568,61.3761,45292.0
2024-06-10 12:25:00,63.67,63.73,63.66,63.72,42112.0,61.3858,61.4436,61.3761,61.434,42112.0
2024-06-10 12:30:00,63.73,63.75,63.7,63.73,32966.0,61.4436,61.4629,61.4147,61.4436,32966.0
2024-06-10 12:35:00,63.73,63.76,63.71,63.75,31942.0,61.4436,61.4725,61.4243,61.4629,31942.0
2024-06-10 12:40:00,63.74,63.75,63.7,63.73,22388.0,61.4533,61.4629,61.4147,61.4436,22388.0
2024-06-10 12:45:00,63.73,63.75,63.7,63.72,37205.0,61.4436,61.4629,61.4147,61.434,37205.0
2024-06-10 12:50:00,63.72,63.73,63.65,63.66,58658.0,61.434,61.4436,61.3665,61.3761,58658.0
2024-06-10 12:55:00,63.66,63.66,63.6,63.64,59675.0,61.3761,61.3761,61.3183,61.3568,59675.0
2024-06-10 13:00:00,63.64,63.64,63.58,63.62,29333.0,61.3568,61.3568,61.299,61.3376,29333.0
2024-06-10 13:05:00,63.62,63.62,63.55,63.56,48657.0,61.3376,61.3376,61.2701,61.2797,48657.0
2024-06-10 13:10:00,63.56,63.64,63.55,63.63,87426.0,61.2797,61.3568,61.2701,61.3472,87426.0
2024-06-10 13:15:00,63.63,63.65,63.59,63.62,63359.0,61.3472,61.3665,61.3086,61.3376,63359.0
2024-06-10 13:20:00,63.62,63.63,63.57,63.62,46326.0,61.3376,61.3472,61.2894,61.3376,46326.0
2024-06-10 13:25:00,63.62,63.63,63.57,63.59,77091.0,61.3376,61.3472,61.2894,61.3086,77091.0
2024-06-10 13:30:00,63.59,63.6,63.54,63.57,52196.0,61.3086,61.3183,61.2604,61.2894,52196.0
2024-06-10 13:35:00,63.57,63.65,63.55,63.62,85265.0,61.2894,61.3665,61.2701,61.3376,85265.0
2024-06-10 13:40:00,63.62,63.64,63.6,63.61,36338.0,61.3376,61.3568,61.3183,61.3279,36338.0
2024-06-10 13:45:00,63.61,63.68,63.6,63.67,50295.0,61.3279,61.3954,61.3183,61.3858,50295.0
2024-06-10 13:50:00,63.66,63.68,63.62,63.65,40921.0,61.3761,61.3954,61.3376,61.3665,40921.0
2024-06-10 13:55:00,63.65,63.66,63.62,63.66,44434.0,61.3665,61.3761,61.3376,61.3761,44434.0
2024-06-10 14:00:00,63.66,63.75,63.62,63.74,54008.0,61.3761,61.4629,61.3376,61.4533,54008.0
2024-06-10 14:05:00,63.75,63.82,63.75,63.82,63017.0,61.4629,61.5304,61.4629,61.5304,63017.0
2024-06-10 14:10:00,63.82,63.83,63.76,63.77,56477.0,61.5304,61.54,61.4725,61.4822,56477.0
2024-06-10 14:15:00,63.77,63.8,63.76,63.8,47070.0,61.4822,61.5111,61.4725,61.5111,47070.0
2024-06-10 14:20:00,63.8,63.8,63.71,63.74,70070.0,61.5111,61.5111,61.4243,61.4533,70070.0
2024-06-10 14:25:00,63.74,63.75,63.7,63.73,73662.0,61.4533,61.4629,61.4147,61.4436,73662.0
2024-06-10 14:30:00,63.73,63.8,63.72,63.78,124004.0,61.4436,61.5111,61.434,61.4918,124004.0
2024-06-10 14:35:00,63.78,63.78,63.73,63.73,68214.0,61.4918,61.4918,61.4436,61.4436,68214.0
2024-06-10 14:40:00,63.74,63.8,63.72,63.76,84653.0,61.4533,61.5111,61.434,61.4725,84653.0
2024-06-10 14:45:00,63.76,63.77,63.67,63.68,69207.0,61.4725,61.4822,61.3858,61.3954,69207.0
2024-06-10 14:50:00,63.69,63.7,63.65,63.68,51465.0,61.4051,61.4147,61.3665,61.3954,51465.0
2024-06-10 14:55:00,63.67,63.7,63.65,63.69,70314.0,61.3858,61.4147,61.3665,61.4051,70314.0
2024-06-10 15:00:00,63.69,63.75,63.67,63.7,68605.0,61.4051,61.4629,61.3858,61.4147,68605.0
2024-06-10 15:05:00,63.7,63.71,63.59,63.6,53074.0,61.4147,61.4243,61.3086,61.3183,53074.0
2024-06-10 15:10:00,63.6,63.62,63.55,63.58,103999.0,61.3183,61.3376,61.2701,61.299,103999.0
2024-06-10 15:15:00,63.59,63.61,63.57,63.58,63548.0,61.3086,61.3279,61.2894,61.299,63548.0
2024-06-10 15:20:00,63.58,63.63,63.57,63.57,60101.0,61.299,61.3472,61.2894,61.2894,60101.0
2024-06-10 15:25:00,63.58,63.6,63.56,63.59,49439.0,61.299,61.3183,61.2797,61.3086,49439.0
2024-06-10 15:30:00,63.59,63.59,63.54,63.58,197472.0,61.3086,61.3086,61.2604,61.299,197472.0
2024-06-10 15:35:00,63.58,63.58,63.52,63.55,97486.0,61.299,61.299,61.2412,61.2701,97486.0
2024-06-10 15:40:00,63.55,63.59,63.53,63.57,136755.0,61.2701,61.3086,61.2508,61.2894,136755.0
2024-06-10 15:45:00,63.57,63.64,63.56,63.58,148150.0,61.2894,61.3568,61.2797,61.299,148150.0
2024-06-10 15:50:00,63.58,63.67,63.55,63.65,256840.0,61.299,61.3858,61.2701,61.3665,256840.0
2024-06-10 15:55:00,63.64,63.65,63.55,63.64,884388.0,61.3568,61.3665,61.2701,61.3568,884388.0
2024-06-11 09:30:00,63.59,63.59,63.28,63.4,260173.0,61.3086,61.3086,61.0098,61.1255,260173.0
2024-06-11 09:35:00,63.39,63.58,63.34,63.55,62427.0,61.1158,61.299,61.0676,61.2701,62427.0
2024-06-11 09:40:00,63.53,63.55,63.22,63.4,81798.0,61.2508,61.2701,60.9519,61.1255,81798.0
2024-06-11 09:45:00,63.41,63.42,63.2,63.23,42330.0,61.1351,61.1447,60.9326,60.9616,42330.0
2024-06-11 09:50:00,63.23,63.3,63.19,63.23,38112.0,60.9616,61.029,60.923,60.9616,38112.0
2024-06-11 09:55:00,63.22,63.22,63.07,63.19,74692.0,60.9519,60.9519,60.8073,60.923,74692.0
2024-06-11 10:00:00,63.19,63.3,63.18,63.23,63974.0,60.923,61.029,60.9134,60.9616,63974.0
2024-06-11 10:05:00,63.23,63.34,63.22,63.33,46799.0,60.9616,61.0676,60.9519,61.058,46799.0
2024-06-11 10:10:00,63.34,63.41,63.31,63.36,160092.0,61.0676,61.1351,61.0387,61.0869,160092.0
2024-06-11 10:15:00,63.35,63.35,63.27,63.32,65003.0,61.0773,61.0773,61.0001,61.0483,65003.0
2024-06-11 10:20:00,63.31,63.33,63.29,63.3,63942.0,61.0387,61.058,61.0194,61.029,63942.0
2024-06-11 10:25:00,63.29,63.33,63.23,63.26,47160.0,61.0194,61.058,60.9616,60.9905,47160.0
2024-06-11 10:30:00,63.26,63.32,63.21,63.32,98050.0,60.9905,61.0483,60.9423,61.0483,98050.0
2024-06-11 10:35:00,63.32,63.38,63.29,63.35,79189.0,61.0483,61.1062,61.0194,61.0773,79189.0
2024-06-11 10:40:00,63.36,63.4,63.33,63.39,53239.0,61.0869,61.1255,61.058,61.1158,53239.0
2024-06-11 10:45:00,63.4,63.44,63.37,63.41,101403.0,61.1255,61.164,61.0965,61.1351,101403.0
2024-06-11 10:50:00,63.41,63.41,63.3,63.39,69821.0,61.1351,61.1351,61.029,61.1158,69821.0
2024-06-11 10:55:00,63.39,63.41,63.37,63.39,100645.0,61.1158,61.1351,61.0965,61.1158,100645.0
2024-06-11 11:00:00,63.39,63.42,63.35,63.36,40477.0,61.1158,61.1447,61.0773,61.0869,40477.0
2024-06-11 11:05:00,63.36,63.4,63.32,63.36,59838.0,61.0869,61.1255,61.0483,61.0869,59838.0
2024-06-11 11:10:00,63.36,63.39,63.34,63.34,40534.0,61.0869,61.1158,61.0676,61.0676,40534.0
2024-06-11 11:15:00,63.35,63.44,63.34,63.42,36218.0,61.0773,61.164,61.0676,61.1447,36218.0
2024-06-11 11:20:00,63.42,63.45,63.4,63.43,37306.0,61.1447,61.1737,61.1255,61.1544,37306.0
2024-06-11 11:25:00,63.43,63.44,63.4,63.41,58060.0,61.1544,61.164,61.1255,61.1351,58060.0
2024-06-11 11:30:00,63.42,63.45,63.4,63.44,40112.0,61.1447,61.1737,61.1255,61.164,40112.0
2024-06-11 11:35:00,63.44,63.47,63.42,63.47,35464.0,61.164,61.1929,61.1447,61.1929,35464.0
2024-06-11 11:40:00,63.46,63.57,63.44,63.55,39316.0,61.1833,61.2894,61.164,61.2701,39316.0
2024-06-11 11:45:00,63.55,63.57,63.5,63.51,30413.0,61.2701,61.2894,61.2219,61.2315,30413.0
2024-06-11 11:50:00,63.51,63.53,63.48,63.52,36712.0,61.2315,61.2508,61.2026,61.2412,36712.0
2024-06-11 11:55:00,63.51,63.52,63.43,63.43,47178.0,61.2315,61.2412,61.1544,61.1544,47178.0
2024-06-11 12:00:00,63.43,63.44,63.38,63.4,33288.0,61.1544,61.164,61.1062,61.1255,33288.0
2024-06-11 12:05:00,63.41,63.42,63.38,63.41,30987.0,61.1351,61.1447,61.1062,61.1351,30987.0
2024-06-11 12:10:00,63.4,63.42,63.38,63.41,26674.0,61.1255,61.1447,61.1062,61.1351,26674.0
2024-06-11 12:15:00,63.4,63.42,63.37,63.39,42041.0,61.1255,61.1447,61.0965,61.1158,42041.0
2024-06-11 12:20:00,63.39,63.39,63.34,63.36,48495.0,61.1158,61.1158,61.0676,61.0869,48495.0
2024-06-11 12:25:00,63.37,63.38,63.32,63.33,34381.0,61.0965,61.1062,61.0483,61.058,34381.0
2024-06-11 12:30:00,63.33,63.37,63.31,63.37,40415.0,61.058,61.0965,61.0387,61.0965,40415.0
2024-06-11 12:35:00,63.36,63.42,63.36,63.41,27758.0,61.0869,61.1447,61.0869,61.1351,27758.0
2024-06-11 12:40:00,63.42,63.42,63.4,63.4,16051.0,61.1447,61.1447,61.1255,61.1255,16051.0
2024-06-11 12:45:00,63.41,63.43,63.36,63.38,36419.0,61.1351,61.1544,61.0869,61.1062,36419.0
2024-06-11 12:50:00,63.37,63.37,63.3,63.33,22518.0,61.0965,61.0965,61.029,61.058,22518.0
2024-06-11 12:55:00,63.32,63.34,63.31,63.33,21251.0,61.0483,61.0676,61.0387,61.058,21251.0
2024-06-11 13:00:00,63.33,63.38,63.29,63.37,30579.0,61.058,61.1062,61.0194,61.0965,30579.0
2024-06-11 13:05:00,63.38,63.4,63.35,63.36,24247.0,61.1062,61.1255,61.0773,61.0869,24247.0
2024-06-11 13:10:00,63.37,63.38,63.35,63.37,18519.0,61.0965,61.1062,61.0773,61.0965,18519.0
2024-06-11 13:15:00,63.38,63.39,63.37,63.38,21923.0,61.1062,61.1158,61.0965,61.1062,21923.0
2024-06-11 13:20:00,63.38,63.39,63.35,63.36,29622.0,61.1062,61.1158,61.0773,61.0869,29622.0
2024-06-11 13:25:00,63.35,63.39,63.35,63.39,18886.0,61.0773,61.1158,61.0773,61.1158,18886.0
2024-06-11 13:30:00,63.39,63.41,63.36,63.37,24445.0,61.1158,61.1351,61.0869,61.0965,24445.0
2024-06-11 13:35:00,63.38,63.4,63.36,63.4,24240.0,61.1062,61.1255,61.0869,61.1255,24240.0
2024-06-11 13:40:00,63.39,63.4,63.36,63.39,22462.0,61.1158,61.1255,61.0869,61.1158,22462.0
2024-06-11 13:45:00,63.39,63.42,63.39,63.41,20184.0,61.1158,61.1447,61.1158,61.1351,20184.0
2024-06-11 13:50:00,63.42,63.44,63.4,63.44,30526.0,61.1447,61.164,61.1255,61.164,30526.0
2024-06-11 13:55:00,63.44,63.44,63.39,63.42,19997.0,61.164,61.164,61.1158,61.1447,19997.0
2024-06-11 14:00:00,63.42,63.48,63.41,63.47,35641.0,61.1447,61.2026,61.1351,61.1929,35641.0
2024-06-11 14:05:00,63.47,63.49,63.46,63.48,62999.0,61.1929,61.2122,61.1833,61.2026,62999.0
2024-06-11 14:10:00,63.48,63.53,63.47,63.52,48612.0,61.2026,61.2508,61.1929,61.2412,48612.0
2024-06-11 14:15:00,63.52,63.57,63.51,63.55,44292.0,61.2412,61.2894,61.2315,61.2701,44292.0
2024-06-11 14:20:00,63.55,63.59,63.54,63.58,36470.0,61.2701,61.3086,61.2604,61.299,36470.0
2024-06-11 14:25:00,63.58,63.58,63.54,63.56,48830.0,61.299,61.299,61.2604,61.2797,48830.0
2024-06-11 14:30:00,63.56,63.6,63.55,63.57,43143.0,61.2797,61.3183,61.2701,61.2894,43143.0
2024-06-11 14:35:00,63.57,63.58,63.55,63.55,31767.0,61.2894,61.299,61.2701,61.2701,31767.0
2024-06-11 14:40:00,63.55,63.58,63.54,63.55,30080.0,61.2701,61.299,61.2604,61.2701,30080.0
2024-06-11 14:45:00,63.55,63.56,63.53,63.55,25214.0,61.2701,61.2797,61.2508,61.2701,25214.0
2024-06-11 14:50:00,63.55,63.57,63.54,63.55,24333.0,61.2701,61.2894,61.2604,61.2701,24333.0
2024-06-11 14:55:00,63.55,63.58,63.54,63.56,34229.0,61.2701,61.299,61.2604,61.2797,34229.0
2024-06-11 15:00:00,63.57,63.65,63.56,63.63,96461.0,61.2894,61.3665,61.2797,61.3472,96461.0
2024-06-11 15:05:00,63.63,63.63,63.58,63.59,25015.0,61.3472,61.3472,61.299,61.3086,25015.0
2024-06-11 15:10:00,63.6,63.6,63.56,63.56,43424.0,61.3183,61.3183,61.2797,61.2797,43424.0
2024-06-11 15:15:00,63.56,63.62,63.55,63.61,56900.0,61.2797,61.3376,61.2701,61.3279,56900.0
2024-06-11 15:20:00,63.61,63.64,63.58,63.64,30269.0,61.3279,61.3568,61.299,61.3568,30269.0
2024-06-11 15:25:00,63.63,63.64,63.59,63.6,47534.0,61.3472,61.3568,61.3086,61.3183,47534.0
2024-06-11 15:30:00,63.59,63.61,63.56,63.6,113620.0,61.3086,61.3279,61.2797,61.3183,113620.0
2024-06-11 15:35:00,63.59,63.59,63.56,63.58,69321.0,61.3086,61.3086,61.2797,61.299,69321.0
2024-06-11 15:40:00,63.57,63.58,63.54,63.55,99843.0,61.2894,61.299,61.2604,61.2701,99843.0
2024-06-11 15:45:00,63.55,63.58,63.46,63.46,100564.0,61.2701,61.299,61.1833,61.1833,100564.0
2024-06-11 15:50:00,63.47,63.51,63.46,63.48,240925.0,61.1929,61.2315,61.1833,61.2026,240925.0
2024-06-11 15:55:00,63.48,63.58,63.46,63.56,692020.0,61.2026,61.299,61.1833,61.2797,692020.0
2024-06-12 09:30:00,63.69,63.69,63.29,63.38,269741.0,61.4051,61.4051,61.0194,61.1062,269741.0
2024-06-12 09:35:00,63.4,63.48,63.22,63.25,128220.0,61.1255,61.2026,60.9519,60.9808,128220.0
2024-06-12 09:40:00,63.24,63.26,63.11,63.19,118820.0,60.9712,60.9905,60.8459,60.923,118820.0
2024-06-12 09:45:00,63.2,63.22,63.14,63.19,84675.0,60.9326,60.9519,60.8748,60.923,84675.0
2024-06-12 09:50:00,63.19,63.2,63.08,63.11,81003.0,60.923,60.9326,60.8169,60.8459,81003.0
2024-06-12 09:55:00,63.12,63.21,63.11,63.2,53063.0,60.8555,60.9423,60.8459,60.9326,53063.0
2024-06-12 10:00:00,63.18,63.21,63.13,63.18,29355.0,60.9134,60.9423,60.8651,60.9134,29355.0
2024-06-12 10:05:00,63.19,63.2,63.07,63.11,53088.0,60.923,60.9326,60.8073,60.8459,53088.0
2024-06-12 10:10:00,63.11,63.15,63.05,63.07,45804.0,60.8459,60.8844,60.788,60.8073,45804.0
2024-06-12 10:15:00,63.06,63.11,63.06,63.1,30034.0,60.7977,60.8459,60.7977,60.8362,30034.0
2024-06-12 10:20:00,63.1,63.11,63.02,63.03,54680.0,60.8362,60.8459,60.7591,60.7687,54680.0
2024-06-12 10:25:00,63.02,63.11,63.02,63.11,49768.0,60.7591,60.8459,60.7591,60.8459,49768.0
2024-06-12 10:30:00,63.1,63.15,63.08,63.13,102202.0,60.8362,60.8844,60.8169,60.8651,102202.0
2024-06-12 10:35:00,63.12,63.13,63.04,63.1,115367.0,60.8555,60.8651,60.7784,60.8362,115367.0
2024-06-12 10:40:00,63.09,63.18,63.09,63.15,72135.0,60.8266,60.9134,60.8266,60.8844,72135.0
2024-06-12 10:45:00,63.14,63.16,63.08,63.09,43514.0,60.8748,60.8941,60.8169,60.8266,43514.0
2024-06-12 10:50:00,63.09,63.11,63.06,63.07,28767.0,60.8266,60.8459,60.7977,60.8073,28767.0
2024-06-12 10:55:00,63.07,63.08,63.03,63.07,30329.0,60.8073,60.8169,60.7687,60.8073,30329.0
2024-06-12 11:00:00,63.06,63.09,63.04,63.06,20636.0,60.7977,60.8266,60.7784,60.7977,20636.0
2024-06-12 11:05:00,63.05,63.1,63.05,63.09,29814.0,60.788,60.8362,60.788,60.8266,29814.0
2024-06-12 11:10:00,63.08,63.11,63.03,63.08,49753.0,60.8169,60.8459,60.7687,60.8169,49753.0
2024-06-12 11:15:00,63.07,63.11,63.05,63.09,82506.0,60.8073,60.8459,60.788,60.8266,82506.0
2024-06-12 11:20:00,63.1,63.11,63.05,63.06,68669.0,60.8362,60.8459,60.788,60.7977,68669.0
2024-06-12 11:25:00,63.05,63.12,63.03,63.12,76888.0,60.788,60.8555,60.7687,60.8555,76888.0
2024-06-12 11:30:00,63.11,63.14,63.06,63.07,85689.0,60.8459,60.8748,60.7977,60.8073,85689.0
2024-06-12 11:35:00,63.06,63.06,62.94,62.96,91185.0,60.7977,60.7977,60.682,60.7012,91185.0
2024-06-12 11:40:00,62.96,63.04,62.94,63.02,45342.0,60.7012,60.7784,60.682,60.7591,45342.0
2024-06-12 11:45:00,63.02,63.02,62.98,62.98,53820.0,60.7591,60.7591,60.7205,60.7205,53820.0
2024-06-12 11:50:00,62.98,62.98,62.94,62.97,36095.0,60.7205,60.7205,60.682,60.7109,36095.0
2024-06-12 11:55:00,62.97,63.02,62.96,63.01,62315.0,60.7109,60.7591,60.7012,60.7494,62315.0
2024-06-12 12:00:00,63.01,63.03,62.97,63.01,59111.0,60.7494,60.7687,60.7109,60.7494,59111.0
2024-06-12 12:05:00,63.0,63.01,62.97,62.99,18641.0,60.7398,60.7494,60.7109,60.7302,18641.0
2024-06-12 12:10:00,62.99,62.99,62.94,62.95,37207.0,60.7302,60.7302,60.682,60.6916,37207.0
2024-06-12 12:15:00,62.95,62.98,62.94,62.95,70277.0,60.6916,60.7205,60.682,60.6916,70277.0
2024-06-12 12:20:00,62.96,62.96,62.87,62.9,95259.0,60.7012,60.7012,60.6145,60.6434,95259.0
2024-06-12 12:25:00,62.89,62.9,62.86,62.89,52855.0,60.6338,60.6434,60.6048,60.6338,52855.0
2024-06-12 12:30:00,62.89,62.9,62.83,62.85,147671.0,60.6338,60.6434,60.5759,60.5952,147671.0
2024-06-12 12:35:00,62.85,62.87,62.82,62.85,30536.0,60.5952,60.6145,60.5663,60.5952,30536.0
2024-06-12 12:40:00,62.85,62.87,62.84,62.86,30240.0,60.5952,60.6145,60.5855,60.6048,30240.0
2024-06-12 12:45:00,62.86,62.92,62.85,62.92,25703.0,60.6048,60.6627,60.5952,60.6627,25703.0
2024-06-12 12:50:00,62.91,62.93,62.88,62.89,23175.0,60.653,60.6723,60.6241,60.6338,23175.0
2024-06-12 12:55:00,62.89,62.91,62.88,62.9,27588.0,60.6338,60.653,60.6241,60.6434,27588.0
2024-06-12 13:00:00,62.9,62.92,62.89,62.9,25640.0,60.6434,60.6627,60.6338,60.6434,25640.0
2024-06-12 13:05:00,62.9,62.92,62.88,62.9,34591.0,60.6434,60.6627,60.6241,60.6434,34591.0
2024-06-12 13:10:00,62.91,62.92,62.88,62.9,60350.0,60.653,60.6627,60.6241,60.6434,60350.0
2024-06-12 13:15:00,62.9,62.94,62.89,62.92,39904.0,60.6434,60.682,60.6338,60.6627,39904.0
2024-06-12 13:20:00,62.92,62.93,62.91,62.93,25496.0,60.6627,60.6723,60.653,60.6723,25496.0
2024-06-12 13:25:00,62.93,62.94,62.9,62.91,59471.0,60.6723,60.682,60.6434,60.653,59471.0
2024-06-12 13:30:00,62.91,62.91,62.87,62.89,38962.0,60.653,60.653,60.6145,60.6338,38962.0
2024-06-12 13:35:00,62.89,62.91,62.86,62.88,37280.0,60.6338,60.653,60.6048,60.6241,37280.0
2024-06-12 13:40:00,62.88,62.88,62.82,62.83,32799.0,60.6241,60.6241,60.5663,60.5759,32799.0
2024-06-12 13:45:00,62.83,62.84,62.81,62.84,33622.0,60.5759,60.5855,60.5566,60.5855,33622.0
2024-06-12 13:50:00,62.83,62.88,62.81,62.88,43302.0,60.5759,60.6241,60.5566,60.6241,43302.0
2024-06-12 13:55:00,62.87,62.92,62.86,62.87,77973.0,60.6145,60.6627,60.6048,60.6145,77973.0
2024-06-12 14:00:00,62.87,62.87,62.68,62.75,170177.0,60.6145,60.6145,60.4313,60.4988,170177.0
2024-06-12 14:05:00,62.76,62.79,62.7,62.75,29810.0,60.5084,60.5373,60.4506,60.4988,29810.0
2024-06-12 14:10:00,62.76,62.78,62.73,62.77,36321.0,60.5084,60.5277,60.4795,60.5181,36321.0
2024-06-12 14:15:00,62.77,62.8,62.76,62.78,38300.0,60.5181,60.547,60.5084,60.5277,38300.0
2024-06-12 14:20:00,62.79,62.84,62.78,62.83,30411.0,60.5373,60.5855,60.5277,60.5759,30411.0
2024-06-12 14:25:00,62.82,62.85,62.8,62.82,50543.0,60.5663,60.5952,60.547,60.5663,50543.0
2024-06-12 14:30:00,62.82,62.86,62.79,62.83,47973.0,60.5663,60.6048,60.5373,60.5759,47973.0
2024-06-12 14:35:00,62.83,62.86,62.76,62.82,65624.0,60.5759,60.6048,60.5084,60.5663,65624.0
2024-06-12 14:40:00,62.82,62.82,62.75,62.76,62589.0,60.5663,60.5663,60.4988,60.5084,62589.0
2024-06-12 14:45:00,62.76,62.76,62.71,62.75,33734.0,60.5084,60.5084,60.4602,60.4988,33734.0
2024-06-12 14:50:00,62.76,62.82,62.75,62.8,28037.0,60.5084,60.5663,60.4988,60.547,28037.0
2024-06-12 14:55:00,62.8,62.82,62.79,62.8,49487.0,60.547,60.5663,60.5373,60.547,49487.0
2024-06-12 15:00:00,62.81,62.91,62.8,62.89,48090.0,60.5566,60.653,60.547,60.6338,48090.0
2024-06-12 15:05:00,62.88,62.91,62.86,62.88,63540.0,60.6241,60.653,60.6048,60.6241,63540.0
2024-06-12 15:10:00,62.88,62.89,62.84,62.86,58431.0,60.6241,60.6338,60.5855,60.6048,58431.0
2024-06-12 15:15:00,62.86,62.9,62.84,62.87,63863.0,60.6048,60.6434,60.5855,60.6145,63863.0
2024-06-12 15:20:00,62.88,62.92,62.82,62.83,90224.0,60.6241,60.6627,60.5663,60.5759,90224.0
2024-06-12 15:25:00,62.83,62.84,62.77,62.8,90439.0,60.5759,60.5855,60.5181,60.547,90439.0
2024-06-12 15:30:00,62.8,62.86,62.78,62.85,72768.0,60.547,60.6048,60.5277,60.5952,72768.0
2024-06-12 15:35:00,62.84,62.93,62.83,62.86,114452.0,60.5855,60.6723,60.5759,60.6048,114452.0
2024-06-12 15:40:00,62.86,62.91,62.84,62.88,121167.0,60.6048,60.653,60.5855,60.6241,121167.0
2024-06-12 15:45:00,62.88,63.0,62.87,62.97,163789.0,60.6241,60.7398,60.6145,60.7109,163789.0
2024-06-12 15:50:00,62.97,62.97,62.89,62.95,260661.0,60.7109,60.7109,60.6338,60.6916,260661.0
2024-06-12 15:55:00,62.96,62.99,62.86,62.86,640000.0,60.7012,60.7302,60.6048,60.6048,640000.0
2024-06-13 09:30:00,62.86,62.88,62.45,62.52,343897.0,60.6048,60.6241,60.2095,60.277,343897.0
2024-06-13 09:35:00,62.54,62.79,62.52,62.76,94277.0,60.2963,60.5373,60.277,60.5084,94277.0
2024-06-13 09:40:00,62.76,62.86,62.73,62.79,88426.0,60.5084,60.6048,60.4795,60.5373,88426.0
2024-06-13 09:45:00,62.79,62.8,62.62,62.77,83178.0,60.5373,60.547,60.3734,60.5181,83178.0
2024-06-13 09:50:00,62.75,62.88,62.75,62.81,54759.0,60.4988,60.6241,60.4988,60.5566,54759.0
2024-06-13 09:55:00,62.82,62.85,62.71,62.74,425742.0,60.5663,60.5952,60.4602,60.4891,425742.0
2024-06-13 10:00:00,62.73,62.79,62.67,62.7,67307.0,60.4795,60.5373,60.4216,60.4506,67307.0
2024-06-13 10:05:00,62.7,62.7,62.63,62.64,51349.0,60.4506,60.4506,60.3831,60.3927,51349.0
2024-06-13 10:10:00,62.65,62.71,62.61,62.65,92020.0,60.4024,60.4602,60.3638,60.4024,92020.0
2024-06-13 10:15:00,62.66,62.66,62.56,62.65,38002.0,60.412,60.412,60.3156,60.4024,38002.0
2024-06-13 10:20:00,62.64,62.72,62.62,62.68,37762.0,60.3927,60.4699,60.3734,60.4313,37762.0
2024-06-13 10:25:00,62.68,62.73,62.63,62.63,50465.0,60.4313,60.4795,60.3831,60.3831,50465.0
2024-06-13 10:30:00,62.64,62.64,62.55,62.58,42024.0,60.3927,60.3927,60.306,60.3349,42024.0
2024-06-13 10:35:00,62.58,62.59,62.54,62.55,48751.0,60.3349,60.3445,60.2963,60.306,48751.0
2024-06-13 10:40:00,62.55,62.6,62.53,62.58,23429.0,60.306,60.3542,60.2867,60.3349,23429.0
2024-06-13 10:45:00,62.59,62.61,62.55,62.55,28483.0,60.3445,60.3638,60.306,60.306,28483.0
2024-06-13 10:50:00,62.55,62.55,62.51,62.51,38519.0,60.306,60.306,60.2674,60.2674,38519.0
2024-06-13 10:55:00,62.52,62.6,62.51,62.58,78365.0,60.277,60.3542,60.2674,60.3349,78365.0
2024-06-13 11:00:00,62.59,62.62,62.56,62.62,46143.0,60.3445,60.3734,60.3156,60.3734,46143.0
2024-06-13 11:05:00,62.62,62.69,62.56,62.65,44689.0,60.3734,60.4409,60.3156,60.4024,44689.0
2024-06-13 11:10:00,62.65,62.69,62.62,62.63,32818.0,60.4024,60.4409,60.3734,60.3831,32818.0
2024-06-13 11:15:00,62.63,62.67,62.62,62.64,69863.0,60.3831,60.4216,60.3734,60.3927,69863.0
2024-06-13 11:20:00,62.64,62.66,62.61,62.62,42328.0,60.3927,60.412,60.3638,60.3734,42328.0
2024-06-13 11:25:00,62.62,62.72,62.61,62.72,333792.0,60.3734,60.4699,60.3638,60.4699,333792.0
2024-06-13 11:30:00,62.72,62.74,62.68,62.71,61386.0,60.4699,60.4891,60.4313,60.4602,61386.0
2024-06-13 11:35:00,62.71,62.73,62.64,62.64,76728.0,60.4602,60.4795,60.3927,60.3927,76728.0
2024-06-13 11:40:00,62.65,62.67,62.64,62.66,25959.0,60.4024,60.4216,60.3927,60.412,25959.0
2024-06-13 11:45:00,62.66,62.67,62.61,62.67,30345.0,60.412,60.4216,60.3638,60.4216,30345.0
2024-06-13 11:50:00,62.67,62.68,62.66,62.66,57398.0,60.4216,60.4313,60.412,60.412,57398.0
2024-06-13 11:55:00,62.67,62.69,62.64,62.64,64366.0,60.4216,60.4409,60.3927,60.3927,64366.0
2024-06-13 12:00:00,62.64,62.64,62.56,62.58,45186.0,60.3927,60.3927,60.3156,60.3349,45186.0
2024-06-13 12:05:00,62.58,62.6,62.56,62.6,26989.0,60.3349,60.3542,60.3156,60.3542,26989.0
2024-06-13 12:10:00,62.6,62.64,62.57,62.63,53200.0,60.3542,60.3927,60.3252,60.3831,53200.0
2024-06-13 12:15:00,62.64,62.66,62.62,62.66,75089.0,60.3927,60.412,60.3734,60.412,75089.0
2024-06-13 12:20:00,62.66,62.74,62.65,62.71,75579.0,60.412,60.4891,60.4024,60.4602,75579.0
2024-06-13 12:25:00,62.7,62.73,62.67,62.67,54806.0,60.4506,60.4795,60.4216,60.4216,54806.0
2024-06-13 12:30:00,62.68,62.69,62.65,62.65,49157.0,60.4313,60.4409,60.4024,60.4024,49157.0
2024-06-13 12:35:00,62.66,62.68,62.63,62.68,32607.0,60.412,60.4313,60.3831,60.4313,32607.0
2024-06-13 12:40:00,62.68,62.71,62.65,62.71,29773.0,60.4313,60.4602,60.4024,60.4602,29773.0
2024-06-13 12:45:00,62.71,62.75,62.7,62.71,32846.0,60.4602,60.4988,60.4506,60.4602,32846.0
2024-06-13 12:50:00,62.71,62.72,62.67,62.68,34310.0,60.4602,60.4699,60.4216,60.4313,34310.0
2024-06-13 12:55:00,62.67,62.67,62.63,62.64,20397.0,60.4216,60.4216,60.3831,60.3927,20397.0
2024-06-13 13:00:00,62.64,62.66,62.63,62.64,29588.0,60.3927,60.412,60.3831,60.3927,29588.0
2024-06-13 13:05:00,62.65,62.68,62.63,62.68,29975.0,60.4024,60.4313,60.3831,60.4313,29975.0
2024-06-13 13:10:00,62.68,62.71,62.67,62.7,31776.0,60.4313,60.4602,60.4216,60.4506,31776.0
2024-06-13 13:15:00,62.7,62.72,62.67,62.69,32970.0,60.4506,60.4699,60.4216,60.4409,32970.0
2024-06-13 13:20:00,62.69,62.75,62.68,62.75,62872.0,60.4409,60.4988,60.4313,60.4988,62872.0
2024-06-13 13:25:00,62.75,62.78,62.71,62.77,38416.0,60.4988,60.5277,60.4602,60.5181,38416.0
2024-06-13 13:30:00,62.77,62.78,62.75,62.77,29444.0,60.5181,60.5277,60.4988,60.5181,29444.0
2024-06-13 13:35:00,62.77,62.79,62.75,62.79,37289.0,60.5181,60.5373,60.4988,60.5373,37289.0
2024-06-13 13:40:00,62.78,62.82,62.77,62.8,28933.0,60.5277,60.5663,60.5181,60.547,28933.0
2024-06-13 13:45:00,62.8,62.8,62.78,62.79,25356.0,60.547,60.547,60.5277,60.5373,25356.0
2024-06-13 13:50:00,62.79,62.85,62.79,62.82,44959.0,60.5373,60.5952,60.5373,60.5663,44959.0
2024-06-13 13:55:00,62.82,62.86,62.81,62.85,24861.0,60.5663,60.6048,60.5566,60.5952,24861.0
2024-06-13 14:00:00,62.84,62.87,62.83,62.85,30050.0,60.5855,60.6145,60.5759,60.5952,30050.0
2024-06-13 14:05:00,62.84,62.9,62.83,62.89,27782.0,60.5855,60.6434,60.5759,60.6338,27782.0
2024-06-13 14:10:00,62.88,62.91,62.87,62.87,63959.0,60.6241,60.653,60.6145,60.6145,63959.0
2024-06-13 14:15:00,62.88,62.88,62.86,62.86,35654.0,60.6241,60.6241,60.6048,60.6048,35654.0
2024-06-13 14:20:00,62.86,62.87,62.8,62.8,44557.0,60.6048,60.6145,60.547,60.547,44557.0
2024-06-13 14:25:00,62.81,62.82,62.79,62.8,41291.0,60.5566,60.5663,60.5373,60.547,41291.0
2024-06-13 14:30:00,62.8,62.84,62.79,62.83,46364.0,60.547,60.5855,60.5373,60.5759,46364.0
2024-06-13 14:35:00,62.83,62.85,62.79,62.81,49742.0,60.5759,60.5952,60.5373,60.5566,49742.0
2024-06-13 14:40:00,62.8,62.86,62.8,62.85,47979.0,60.547,60.6048,60.547,60.5952,47979.0
2024-06-13 14:45:00,62.84,62.85,62.82,62.82,57806.0,60.5855,60.5952,60.5663,60.5663,57806.0
2024-06-13 14:50:00,62.82,62.83,62.78,62.83,39450.0,60.5663,60.5759,60.5277,60.5759,39450.0
2024-06-13 14:55:00,62.82,62.83,62.81,62.82,25463.0,60.5663,60.5759,60.5566,60.5663,25463.0
2024-06-13 15:00:00,62.82,62.87,62.8,62.86,35874.0,60.5663,60.6145,60.547,60.6048,35874.0
2024-06-13 15:05:00,62.86,62.88,62.84,62.84,39409.0,60.6048,60.6241,60.5855,60.5855,39409.0
2024-06-13 15:10:00,62.85,62.86,62.8,62.8,114813.0,60.5952,60.6048,60.547,60.547,114813.0
2024-06-13 15:15:00,62.8,62.84,62.8,62.83,82696.0,60.547,60.5855,60.547,60.5759,82696.0
2024-06-13 15:20:00,62.82,62.84,62.81,62.83,51010.0,60.5663,60.5855,60.5566,60.5759,51010.0
2024-06-13 15:25:00,62.83,62.84,62.76,62.8,64366.0,60.5759,60.5855,60.5084,60.547,64366.0
2024-06-13 15:30:00,62.79,62.84,62.78,62.84,59028.0,60.5373,60.5855,60.5277,60.5855,59028.0
2024-06-13 15:35:00,62.84,62.89,62.83,62.89,70548.0,60.5855,60.6338,60.5759,60.6338,70548.0
2024-06-13 15:40:00,62.88,62.92,62.87,62.91,113651.0,60.6241,60.6627,60.6145,60.653,113651.0
2024-06-13 15:45:00,62.9,62.97,62.9,62.97,157480.0,60.6434,60.7109,60.6434,60.7109,157480.0
2024-06-13 15:50:00,62.96,62.99,62.93,62.98,354454.0,60.7012,60.7302,60.6723,60.7205,354454.0
2024-06-13 15:55:00,62.99,63.04,62.94,62.97,746552.0,60.7302,60.7784,60.682,60.7109,746552.0
2024-06-14 09:30:00,62.38,62.42,62.13,62.34,286464.0,60.6084,60.6472,60.3655,60.5695,286464.0
2024-06-14 09:35:00,62.34,62.41,62.28,62.38,55813.0,60.5695,60.6375,60.5112,60.6084,55813.0
2024-06-14 09:40:00,62.39,62.57,62.38,62.42,80807.0,60.6181,60.793,60.6084,60.6472,80807.0
2024-06-14 09:45:00,62.42,62.42,62.21,62.23,49922.0,60.6472,60.6472,60.4432,60.4626,49922.0
2024-06-14 09:50:00,62.24,62.24,62.13,62.19,59043.0,60.4724,60.4724,60.3655,60.4238,59043.0
2024-06-14 09:55:00,62.19,62.2,62.14,62.17,25169.0,60.4238,60.4335,60.3752,60.4043,25169.0
2024-06-14 10:00:00,62.16,62.2,62.09,62.12,55461.0,60.3946,60.4335,60.3266,60.3558,55461.0
2024-06-14 10:05:00,62.12,62.17,62.1,62.15,74323.0,60.3558,60.4043,60.3363,60.3849,74323.0
2024-06-14 10:10:00,62.15,62.21,62.14,62.2,48162.0,60.3849,60.4432,60.3752,60.4335,48162.0
2024-06-14 10:15:00,62.2,62.24,62.17,62.2,60004.0,60.4335,60.4724,60.4043,60.4335,60004.0
2024-06-14 10:20:00,62.19,62.27,62.18,62.21,62052.0,60.4238,60.5015,60.4141,60.4432,62052.0
2024-06-14 10:25:00,62.2,62.2,62.11,62.14,224286.0,60.4335,60.4335,60.346,60.3752,224286.0
2024-06-14 10:30:00,62.14,62.16,62.09,62.12,102677.0,60.3752,60.3946,60.3266,60.3558,102677.0
2024-06-14 10:35:00,62.12,62.2,62.11,62.19,99254.0,60.3558,60.4335,60.346,60.4238,99254.0
2024-06-14 10:40:00,62.19,62.19,62.13,62.15,125525.0,60.4238,60.4238,60.3655,60.3849,125525.0
2024-06-14 10:45:00,62.15,62.15,62.09,62.1,68713.0,60.3849,60.3849,60.3266,60.3363,68713.0
2024-06-14 10:50:00,62.1,62.18,62.09,62.16,139055.0,60.3363,60.4141,60.3266,60.3946,139055.0
2024-06-14 10:55:00,62.15,62.17,62.14,62.17,62177.0,60.3849,60.4043,60.3752,60.4043,62177.0
2024-06-14 11:00:00,62.17,62.2,62.16,62.17,54351.0,60.4043,60.4335,60.3946,60.4043,54351.0
2024-06-14 11:05:00,62.17,62.3,62.16,62.3,56981.0,60.4043,60.5307,60.3946,60.5307,56981.0
2024-06-14 11:10:00,62.3,62.4,62.29,62.39,58628.0,60.5307,60.6278,60.5209,60.6181,58628.0
2024-06-14 11:15:00,62.39,62.48,62.38,62.47,58817.0,60.6181,60.7055,60.6084,60.6958,58817.0
2024-06-14 11:20:00,62.47,62.51,62.46,62.51,30938.0,60.6958,60.7347,60.6861,60.7347,30938.0
2024-06-14 11:25:00,62.51,62.55,62.5,62.52,42504.0,60.7347,60.7736,60.725,60.7444,42504.0
2024-06-14 11:30:00,62.53,62.57,62.49,62.5,54454.0,60.7541,60.793,60.7153,60.725,54454.0
2024-06-14 11:35:00,62.5,62.52,62.44,62.45,42049.0,60.725,60.7444,60.6667,60.6764,42049.0
2024-06-14 11:40:00,62.46,62.46,62.41,62.42,43006.0,60.6861,60.6861,60.6375,60.6472,43006.0
2024-06-14 11:45:00,62.42,62.47,62.41,62.45,54789.0,60.6472,60.6958,60.6375,60.6764,54789.0
2024-06-14 11:50:00,62.44,62.5,62.42,62.45,71615.0,60.6667,60.725,60.6472,60.6764,71615.0
2024-06-14 11:55:00,62.46,62.47,62.43,62.47,49881.0,60.6861,60.6958,60.657,60.6958,49881.0
2024-06-14 12:00:00,62.46,62.47,62.36,62.41,35661.0,60.6861,60.6958,60.5889,60.6375,35661.0
2024-06-14 12:05:00,62.41,62.42,62.37,62.41,25679.0,60.6375,60.6472,60.5987,60.6375,25679.0
2024-06-14 12:10:00,62.41,62.5,62.4,62.48,51518.0,60.6375,60.725,60.6278,60.7055,51518.0
2024-06-14 12:15:00,62.5,62.51,62.46,62.48,28184.0,60.725,60.7347,60.6861,60.7055,28184.0
2024-06-14 12:20:00,62.5,62.52,62.49,62.51,18591.0,60.725,60.7444,60.7153,60.7347,18591.0
2024-06-14 12:25:00,62.51,62.57,62.5,62.56,66254.0,60.7347,60.793,60.725,60.7833,66254.0
2024-06-14 12:30:00,62.55,62.56,62.53,62.54,52876.0,60.7736,60.7833,60.7541,60.7638,52876.0
2024-06-14 12:35:00,62.54,62.55,62.51,62.54,28482.0,60.7638,60.7736,60.7347,60.7638,28482.0
2024-06-14 12:40:00,62.54,62.55,62.52,62.55,28248.0,60.7638,60.7736,60.7444,60.7736,28248.0
2024-06-14 12:45:00,62.55,62.59,62.54,62.58,26718.0,60.7736,60.8124,60.7638,60.8027,26718.0
2024-06-14 12:50:00,62.58,62.6,62.56,62.57,32583.0,60.8027,60.8221,60.7833,60.793,32583.0
2024-06-14 12:55:00,62.58,62.61,62.56,62.6,28342.0,60.8027,60.8318,60.7833,60.8221,28342.0
2024-06-14 13:00:00,62.6,62.63,62.59,62.61,23940.0,60.8221,60.8513,60.8124,60.8318,23940.0
2024-06-14 13:05:00,62.61,62.63,62.57,62.62,35828.0,60.8318,60.8513,60.793,60.8416,35828.0
2024-06-14 13:10:00,62.63,62.65,62.62,62.64,61472.0,60.8513,60.8707,60.8416,60.861,61472.0
2024-06-14 13:15:00,62.64,62.67,62.63,62.67,53972.0,60.861,60.8901,60.8513,60.8901,53972.0
2024-06-14 13:20:00,62.67,62.69,62.63,62.65,44606.0,60.8901,60.9096,60.8513,60.8707,44606.0
2024-06-14 13:25:00,62.64,62.67,62.64,62.64,29596.0,60.861,60.8901,60.861,60.861,29596.0
2024-06-14 13:30:00,62.64,62.66,62.61,62.64,45214.0,60.861,60.8804,60.8318,60.861,45214.0
2024-06-14 13:35:00,62.63,62.64,62.59,62.6,41050.0,60.8513,60.861,60.8124,60.8221,41050.0
2024-06-14 13:40:00,62.6,62.6,62.55,62.57,30110.0,60.8221,60.8221,60.7736,60.793,30110.0
2024-06-14 13:45:00,62.57,62.6,62.56,62.58,37064.0,60.793,60.8221,60.7833,60.8027,37064.0
2024-06-14 13:50:00,62.57,62.58,62.56,62.57,17098.0,60.793,60.8027,60.7833,60.793,17098.0
2024-06-14 13:55:00,62.57,62.6,62.57,62.6,29417.0,60.793,60.8221,60.793,60.8221,29417.0
2024-06-14 14:00:00,62.59,62.6,62.55,62.57,39138.0,60.8124,60.8221,60.7736,60.793,39138.0
2024-06-14 14:05:00,62.57,62.58,62.53,62.53,31650.0,60.793,60.8027,60.7541,60.7541,31650.0
2024-06-14 14:10:00,62.54,62.56,62.52,62.54,20707.0,60.7638,60.7833,60.7444,60.7638,20707.0
2024-06-14 14:15:00,62.54,62.58,62.53,62.57,39775.0,60.7638,60.8027,60.7541,60.793,39775.0
2024-06-14 14:20:00,62.57,62.61,62.56,62.61,11401.0,60.793,60.8318,60.7833,60.8318,11401.0
2024-06-14 14:25:00,62.61,62.62,62.56,62.58,34842.0,60.8318,60.8416,60.7833,60.8027,34842.0
2024-06-14 14:30:00,62.59,62.59,62.56,62.58,19389.0,60.8124,60.8124,60.7833,60.8027,19389.0
2024-06-14 14:35:00,62.58,62.58,62.55,62.55,31832.0,60.8027,60.8027,60.7736,60.7736,31832.0
2024-06-14 14:40:00,62.56,62.6,62.54,62.59,36943.0,60.7833,60.8221,60.7638,60.8124,36943.0
2024-06-14 14:45:00,62.59,62.63,62.59,62.62,21658.0,60.8124,60.8513,60.8124,60.8416,21658.0
2024-06-14 14:50:00,62.62,62.62,62.6,62.62,19427.0,60.8416,60.8416,60.8221,60.8416,19427.0
2024-06-14 14:55:00,62.62,62.62,62.56,62.6,53154.0,60.8416,60.8416,60.7833,60.8221,53154.0
2024-06-14 15:00:00,62.59,62.6,62.56,62.6,34283.0,60.8124,60.8221,60.7833,60.8221,34283.0
2024-06-14 15:05:00,62.6,62.62,62.59,62.61,32790.0,60.8221,60.8416,60.8124,60.8318,32790.0
2024-06-14 15:10:00,62.61,62.63,62.6,62.61,46127.0,60.8318,60.8513,60.8221,60.8318,46127.0
2024-06-14 15:15:00,62.61,62.63,62.6,62.62,44887.0,60.8318,60.8513,60.8221,60.8416,44887.0
2024-06-14 15:20:00,62.62,62.64,62.6,62.63,43208.0,60.8416,60.861,60.8221,60.8513,43208.0
2024-06-14 15:25:00,62.62,62.63,62.57,62.58,58837.0,60.8416,60.8513,60.793,60.8027,58837.0
2024-06-14 15:30:00,62.59,62.63,62.54,62.54,74145.0,60.8124,60.8513,60.7638,60.7638,74145.0
2024-06-14 15:35:00,62.55,62.55,62.49,62.49,83214.0,60.7736,60.7736,60.7153,60.7153,83214.0
2024-06-14 15:40:00,62.49,62.51,62.44,62.44,76284.0,60.7153,60.7347,60.6667,60.6667,76284.0
2024-06-14 15:45:00,62.44,62.49,62.44,62.46,87946.0,60.6667,60.7153,60.6667,60.6861,87946.0
2024-06-14 15:50:00,62.46,62.47,62.38,62.42,150892.0,60.6861,60.6958,60.6084,60.6472,150892.0
2024-06-14 15:55:00,62.42,62.57,62.41,62.57,436303.0,60.6472,60.793,60.6375,60.793,436303.0
2024-06-17 09:30:00,62.37,62.53,62.18,62.51,421464.0,60.5987,60.7541,60.4141,60.7347,421464.0
2024-06-17 09:35:00,62.52,62.58,62.21,62.36,244590.0,60.7444,60.8027,60.4432,60.5889,244590.0
2024-06-17 09:40:00,62.36,62.41,62.25,62.34,115947.0,60.5889,60.6375,60.4821,60.5695,115947.0
2024-06-17 09:45:00,62.34,62.46,62.33,62.38,101609.0,60.5695,60.6861,60.5598,60.6084,101609.0
2024-06-17 09:50:00,62.39,62.46,62.3,62.34,92598.0,60.6181,60.6861,60.5307,60.5695,92598.0
2024-06-17 09:55:00,62.34,62.44,62.32,62.34,82165.0,60.5695,60.6667,60.5501,60.5695,82165.0
2024-06-17 10:00:00,62.34,62.38,62.29,62.34,91887.0,60.5695,60.6084,60.5209,60.5695,91887.0
2024-06-17 10:05:00,62.34,62.39,62.29,62.35,89469.0,60.5695,60.6181,60.5209,60.5792,89469.0
2024-06-17 10:10:00,62.36,62.36,62.23,62.3,83703.0,60.5889,60.5889,60.4626,60.5307,83703.0
2024-06-17 10:15:00,62.3,62.42,62.29,62.39,64163.0,60.5307,60.6472,60.5209,60.6181,64163.0
2024-06-17 10:20:00,62.4,62.45,62.36,62.4,61370.0,60.6278,60.6764,60.5889,60.6278,61370.0
2024-06-17 10:25:00,62.4,62.46,62.35,62.36,56000.0,60.6278,60.6861,60.5792,60.5889,56000.0
2024-06-17 10:30:00,62.35,62.4,62.32,62.36,69087.0,60.5792,60.6278,60.5501,60.5889,69087.0
2024-06-17 10:35:00,62.36,62.36,62.32,62.33,50716.0,60.5889,60.5889,60.5501,60.5598,50716.0
2024-06-17 10:40:00,62.34,62.39,62.34,62.36,68611.0,60.5695,60.6181,60.5695,60.5889,68611.0
2024-06-17 10:45:00,62.36,62.39,62.32,62.39,58479.0,60.5889,60.6181,60.5501,60.6181,58479.0
2024-06-17 10:50:00,62.38,62.44,62.38,62.44,122068.0,60.6084,60.6667,60.6084,60.6667,122068.0
2024-06-17 10:55:00,62.43,62.49,62.43,62.49,81670.0,60.657,60.7153,60.657,60.7153,81670.0
2024-06-17 11:00:00,62.49,62.57,62.46,62.5,115450.0,60.7153,60.793,60.6861,60.725,115450.0
2024-06-17 11:05:00,62.51,62.53,62.49,62.53,50491.0,60.7347,60.7541,60.7153,60.7541,50491.0
2024-06-17 11:10:00,62.53,62.66,62.52,62.66,103025.0,60.7541,60.8804,60.7444,60.8804,103025.0
2024-06-17 11:15:00,62.66,62.68,62.62,62.68,71176.0,60.8804,60.8999,60.8416,60.8999,71176.0
2024-06-17 11:20:00,62.68,62.7,62.65,62.68,44353.0,60.8999,60.9193,60.8707,60.8999,44353.0
2024-06-17 11:25:00,62.68,62.68,62.59,62.6,52297.0,60.8999,60.8999,60.8124,60.8221,52297.0
2024-06-17 11:30:00,62.6,62.62,62.58,62.59,31118.0,60.8221,60.8416,60.8027,60.8124,31118.0
2024-06-17 11:35:00,62.59,62.6,62.55,62.6,57371.0,60.8124,60.8221,60.7736,60.8221,57371.0
2024-06-17 11:40:00,62.6,62.63,62.59,62.62,63797.0,60.8221,60.8513,60.8124,60.8416,63797.0
2024-06-17 11:45:00,62.62,62.62,62.53,62.55,40180.0,60.8416,60.8416,60.7541,60.7736,40180.0
2024-06-17 11:50:00,62.55,62.62,62.55,62.62,33422.0,60.7736,60.8416,60.7736,60.8416,33422.0
2024-06-17 11:55:00,62.61,62.64,62.57,62.58,52966.0,60.8318,60.861,60.793,60.8027,52966.0
2024-06-17 12:00:00,62.58,62.62,62.57,62.58,42861.0,60.8027,60.8416,60.793,60.8027,42861.0
2024-06-17 12:05:00,62.57,62.63,62.57,62.6,35738.0,60.793,60.8513,60.793,60.8221,35738.0
2024-06-17 12:10:00,62.6,62.62,62.57,62.57,40130.0,60.8221,60.8416,60.793,60.793,40130.0
2024-06-17 12:15:00,62.58,62.59,62.54,62.56,47068.0,60.8027,60.8124,60.7638,60.7833,47068.0
2024-06-17 12:20:00,62.57,62.62,62.56,62.62,34727.0,60.793,60.8416,60.7833,60.8416,34727.0
2024-06-17 12:25:00,62.63,62.69,62.61,62.69,49893.0,60.8513,60.9096,60.8318,60.9096,49893.0
2024-06-17 12:30:00,62.69,62.77,62.67,62.76,59582.0,60.9096,60.9873,60.8901,60.9776,59582.0
2024-06-17 12:35:00,62.76,62.78,62.72,62.73,62961.0,60.9776,60.997,60.9387,60.9484,62961.0
2024-06-17 12:40:00,62.74,62.74,62.67,62.67,32411.0,60.9582,60.9582,60.8901,60.8901,32411.0
2024-06-17 12:45:00,62.68,62.71,62.66,62.7,25031.0,60.8999,60.929,60.8804,60.9193,25031.0
2024-06-17 12:50:00,62.7,62.73,62.7,62.72,24552.0,60.9193,60.9484,60.9193,60.9387,24552.0
2024-06-17 12:55:00,62.71,62.75,62.7,62.74,39543.0,60.929,60.9679,60.9193,60.9582,39543.0
2024-06-17 13:00:00,62.73,62.76,62.7,62.76,30600.0,60.9484,60.9776,60.9193,60.9776,30600.0
2024-06-17 13:05:00,62.75,62.75,62.71,62.72,31190.0,60.9679,60.9679,60.929,60.9387,31190.0
2024-06-17 13:10:00,62.72,62.73,62.65,62.66,37588.0,60.9387,60.9484,60.8707,60.8804,37588.0
2024-06-17 13:15:00,62.66,62.69,62.64,62.69,53509.0,60.8804,60.9096,60.861,60.9096,53509.0
2024-06-17 13:20:00,62.69,62.72,62.62,62.66,49402.0,60.9096,60.9387,60.8416,60.8804,49402.0
2024-06-17 13:25:00,62.67,62.71,62.66,62.71,27376.0,60.8901,60.929,60.8804,60.929,27376.0
2024-06-17 13:30:00,62.71,62.75,62.68,62.72,64769.0,60.929,60.9679,60.8999,60.9387,64769.0
2024-06-17 13:35:00,62.72,62.74,62.69,62.71,37312.0,60.9387,60.9582,60.9096,60.929,37312.0
2024-06-17 13:40:00,62.71,62.71,62.66,62.67,44029.0,60.929,60.929,60.8804,60.8901,44029.0
2024-06-17 13:45:00,62.67,62.68,62.65,62.67,44966.0,60.8901,60.8999,60.8707,60.8901,44966.0
2024-06-17 13:50:00,62.66,62.7,62.65,62.68,45634.0,60.8804,60.9193,60.8707,60.8999,45634.0
2024-06-17 13:55:00,62.68,62.69,62.65,62.67,38860.0,60.8999,60.9096,60.8707,60.8901,38860.0
2024-06-17 14:00:00,62.67,62.74,62.66,62.74,80217.0,60.8901,60.9582,60.8804,60.9582,80217.0
2024-06-17 14:05:00,62.73,62.76,62.72,62.73,72062.0,60.9484,60.9776,60.9387,60.9484,72062.0
2024-06-17 14:10:00,62.74,62.77,62.71,62.71,70803.0,60.9582,60.9873,60.929,60.929,70803.0
2024-06-17 14:15:00,62.72,62.83,62.71,62.83,114375.0,60.9387,61.0456,60.929,61.0456,114375.0
2024-06-17 14:20:00,62.83,62.89,62.82,62.84,117764.0,61.0456,61.1039,61.0359,61.0553,117764.0
2024-06-17 14:25:00,62.84,62.9,62.82,62.82,88440.0,61.0553,61.1136,61.0359,61.0359,88440.0
2024-06-17 14:30:00,62.83,62.83,62.76,62.78,66224.0,61.0456,61.0456,60.9776,60.997,66224.0
2024-06-17 14:35:00,62.78,62.79,62.7,62.7,71518.0,60.997,61.0067,60.9193,60.9193,71518.0
2024-06-17 14:40:00,62.71,62.71,62.65,62.65,48574.0,60.929,60.929,60.8707,60.8707,48574.0
2024-06-17 14:45:00,62.65,62.66,62.59,62.63,88357.0,60.8707,60.8804,60.8124,60.8513,88357.0
2024-06-17 14:50:00,62.63,62.63,62.59,62.61,47790.0,60.8513,60.8513,60.8124,60.8318,47790.0
2024-06-17 14:55:00,62.61,62.62,62.57,62.58,41964.0,60.8318,60.8416,60.793,60.8027,41964.0
2024-06-17 15:00:00,62.58,62.61,62.57,62.6,46655.0,60.8027,60.8318,60.793,60.8221,46655.0
2024-06-17 15:05:00,62.61,62.61,62.56,62.59,57807.0,60.8318,60.8318,60.7833,60.8124,57807.0
2024-06-17 15:10:00,62.59,62.62,62.58,62.61,42525.0,60.8124,60.8416,60.8027,60.8318,42525.0
2024-06-17 15:15:00,62.62,62.65,62.6,62.64,55498.0,60.8416,60.8707,60.8221,60.861,55498.0
2024-06-17 15:20:00,62.64,62.66,62.63,62.65,49373.0,60.861,60.8804,60.8513,60.8707,49373.0
2024-06-17 15:25:00,62.65,62.66,62.63,62.65,47586.0,60.8707,60.8804,60.8513,60.8707,47586.0
2024-06-17 15:30:00,62.65,62.68,62.63,62.67,59003.0,60.8707,60.8999,60.8513,60.8901,59003.0
2024-06-17 15:35:00,62.66,62.68,62.63,62.64,64901.0,60.8804,60.8999,60.8513,60.861,64901.0
2024-06-17 15:40:00,62.64,62.64,62.6,62.62,93955.0,60.861,60.861,60.8221,60.8416,93955.0
2024-06-17 15:45:00,62.62,62.62,62.54,62.58,117321.0,60.8416,60.8416,60.7638,60.8027,117321.0
2024-06-17 15:50:00,62.57,62.64,62.54,62.62,209415.0,60.793,60.861,60.7638,60.8416,209415.0
2024-06-17 15:55:00,62.62,62.62,62.54,62.62,529718.0,60.8416,60.8416,60.7638,60.8416,529718.0
2024-06-18 09:30:00,62.53,62.75,62.47,62.6,367273.0,60.7541,60.9679,60.6958,60.8221,367273.0
2024-06-18 09:35:00,62.6,62.8,62.51,62.78,131108.0,60.8221,61.0165,60.7347,60.997,131108.0
2024-06-18 09:40:00,62.79,62.82,62.7,62.73,84613.0,61.0067,61.0359,60.9193,60.9484,84613.0
2024-06-18 09:45:00,62.73,62.74,62.65,62.71,83929.0,60.9484,60.9582,60.8707,60.929,83929.0
2024-06-18 09:50:00,62.72,62.78,62.63,62.72,62722.0,60.9387,60.997,60.8513,60.9387,62722.0
2024-06-18 09:55:00,62.72,62.78,62.6,62.67,78523.0,60.9387,60.997,60.8221,60.8901,78523.0
2024-06-18 10:00:00,62.67,62.73,62.62,62.63,65044.0,60.8901,60.9484,60.8416,60.8513,65044.0
2024-06-18 10:05:00,62.63,62.67,62.6,62.61,53884.0,60.8513,60.8901,60.8221,60.8318,53884.0
2024-06-18 10:10:00,62.6,62.61,62.55,62.55,73361.0,60.8221,60.8318,60.7736,60.7736,73361.0
2024-06-18 10:15:00,62.55,62.59,62.52,62.55,133571.0,60.7736,60.8124,60.7444,60.7736,133571.0
2024-06-18 10:20:00,62.55,62.55,62.45,62.45,61792.0,60.7736,60.7736,60.6764,60.6764,61792.0
2024-06-18 10:25:00,62.45,62.51,62.44,62.49,73703.0,60.6764,60.7347,60.6667,60.7153,73703.0
2024-06-18 10:30:00,62.5,62.52,62.46,62.5,67998.0,60.725,60.7444,60.6861,60.725,67998.0
2024-06-18 10:35:00,62.5,62.54,62.47,62.51,81060.0,60.725,60.7638,60.6958,60.7347,81060.0
2024-06-18 10:40:00,62.51,62.53,62.47,62.52,53927.0,60.7347,60.7541,60.6958,60.7444,53927.0
2024-06-18 10:45:00,62.51,62.54,62.48,62.49,45558.0,60.7347,60.7638,60.7055,60.7153,45558.0
2024-06-18 10:50:00,62.49,62.51,62.46,62.49,46020.0,60.7153,60.7347,60.6861,60.7153,46020.0
2024-06-18 10:55:00,62.5,62.51,62.45,62.5,70145.0,60.725,60.7347,60.6764,60.725,70145.0
2024-06-18 11:00:00,62.49,62.55,62.48,62.55,69407.0,60.7153,60.7736,60.7055,60.7736,69407.0
2024-06-18 11:05:00,62.55,62.62,62.53,62.62,48645.0,60.7736,60.8416,60.7541,60.8416,48645.0
2024-06-18 11:10:00,62.62,62.68,62.58,62.68,78459.0,60.8416,60.8999,60.8027,60.8999,78459.0
2024-06-18 11:15:00,62.68,62.69,62.66,62.67,42861.0,60.8999,60.9096,60.8804,60.8901,42861.0
2024-06-18 11:20:00,62.67,62.69,62.63,62.64,37265.0,60.8901,60.9096,60.8513,60.861,37265.0
2024-06-18 11:25:00,62.65,62.65,62.59,62.63,89390.0,60.8707,60.8707,60.8124,60.8513,89390.0
2024-06-18 11:30:00,62.62,62.63,62.59,62.63,39527.0,60.8416,60.8513,60.8124,60.8513,39527.0
2024-06-18 11:35:00,62.62,62.65,62.62,62.65,23535.0,60.8416,60.8707,60.8416,60.8707,23535.0
2024-06-18 11:40:00,62.65,62.65,62.62,62.64,38548.0,60.8707,60.8707,60.8416,60.861,38548.0
2024-06-18 11:45:00,62.64,62.66,62.63,62.66,39315.0,60.861,60.8804,60.8513,60.8804,39315.0
2024-06-18 11:50:00,62.66,62.66,62.63,62.64,45122.0,60.8804,60.8804,60.8513,60.861,45122.0
2024-06-18 11:55:00,62.63,62.65,62.62,62.64,30521.0,60.8513,60.8707,60.8416,60.861,30521.0
2024-06-18 12:00:00,62.64,62.64,62.6,62.6,23730.0,60.861,60.861,60.8221,60.8221,23730.0
2024-06-18 12:05:00,62.6,62.65,62.6,62.65,43644.0,60.8221,60.8707,60.8221,60.8707,43644.0
2024-06-18 12:10:00,62.65,62.67,62.64,62.66,32867.0,60.8707,60.8901,60.861,60.8804,32867.0
2024-06-18 12:15:00,62.66,62.68,62.64,62.65,24194.0,60.8804,60.8999,60.861,60.8707,24194.0
2024-06-18 12:20:00,62.65,62.65,62.61,62.65,37417.0,60.8707,60.8707,60.8318,60.8707,37417.0
2024-06-18 12:25:00,62.65,62.67,62.62,62.64,48070.0,60.8707,60.8901,60.8416,60.861,48070.0
2024-06-18 12:30:00,62.63,62.63,62.6,62.61,36019.0,60.8513,60.8513,60.8221,60.8318,36019.0
2024-06-18 12:35:00,62.6,62.62,62.6,62.61,27662.0,60.8221,60.8416,60.8221,60.8318,27662.0
2024-06-18 12:40:00,62.61,62.62,62.6,62.62,33354.0,60.8318,60.8416,60.8221,60.8416,33354.0
2024-06-18 12:45:00,62.63,62.73,62.6,62.73,29912.0,60.8513,60.9484,60.8221,60.9484,29912.0
2024-06-18 12:50:00,62.73,62.73,62.68,62.71,24853.0,60.9484,60.9484,60.8999,60.929,24853.0
2024-06-18 12:55:00,62.7,62.71,62.67,62.68,30297.0,60.9193,60.929,60.8901,60.8999,30297.0
2024-06-18 13:00:00,62.67,62.68,62.62,62.65,48038.0,60.8901,60.8999,60.8416,60.8707,48038.0
2024-06-18 13:05:00,62.65,62.67,62.63,62.66,26830.0,60.8707,60.8901,60.8513,60.8804,26830.0
2024-06-18 13:10:00,62.65,62.7,62.64,62.7,24935.0,60.8707,60.9193,60.861,60.9193,24935.0
2024-06-18 13:15:00,62.7,62.7,62.65,62.68,33493.0,60.9193,60.9193,60.8707,60.8999,33493.0
2024-06-18 13:20:00,62.69,62.71,62.68,62.71,32626.0,60.9096,60.929,60.8999,60.929,32626.0
2024-06-18 13:25:00,62.7,62.71,62.66,62.68,54354.0,60.9193,60.929,60.8804,60.8999,54354.0
2024-06-18 13:30:00,62.68,62.69,62.66,62.69,26762.0,60.8999,60.9096,60.8804,60.9096,26762.0
2024-06-18 13:35:00,62.69,62.76,62.68,62.72,35338.0,60.9096,60.9776,60.8999,60.9387,35338.0
2024-06-18 13:40:00,62.72,62.74,62.7,62.71,23718.0,60.9387,60.9582,60.9193,60.929,23718.0
2024-06-18 13:45:00,62.71,62.75,62.7,62.75,49250.0,60.929,60.9679,60.9193,60.9679,49250.0
2024-06-18 13:50:00,62.75,62.76,62.71,62.72,32935.0,60.9679,60.9776,60.929,60.9387,32935.0
2024-06-18 13:55:00,62.72,62.74,62.7,62.73,37362.0,60.9387,60.9582,60.9193,60.9484,37362.0
2024-06-18 14:00:00,62.73,62.73,62.65,62.69,49048.0,60.9484,60.9484,60.8707,60.9096,49048.0
2024-06-18 14:05:00,62.69,62.7,62.67,62.68,56255.0,60.9096,60.9193,60.8901,60.8999,56255.0
2024-06-18 14:10:00,62.68,62.7,62.67,62.69,39510.0,60.8999,60.9193,60.8901,60.9096,39510.0
2024-06-18 14:15:00,62.68,62.68,62.61,62.61,37700.0,60.8999,60.8999,60.8318,60.8318,37700.0
2024-06-18 14:20:00,62.62,62.64,62.61,62.63,33729.0,60.8416,60.861,60.8318,60.8513,33729.0
2024-06-18 14:25:00,62.62,62.67,62.61,62.64,40677.0,60.8416,60.8901,60.8318,60.861,40677.0
2024-06-18 14:30:00,62.65,62.66,62.64,62.65,27739.0,60.8707,60.8804,60.861,60.8707,27739.0
2024-06-18 14:35:00,62.64,62.64,62.62,62.63,32844.0,60.861,60.861,60.8416,60.8513,32844.0
2024-06-18 14:40:00,62.63,62.65,62.62,62.65,30172.0,60.8513,60.8707,60.8416,60.8707,30172.0
2024-06-18 14:45:00,62.65,62.65,62.6,62.6,26382.0,60.8707,60.8707,60.8221,60.8221,26382.0
2024-06-18 14:50:00,62.61,62.61,62.59,62.61,44757.0,60.8318,60.8318,60.8124,60.8318,44757.0
2024-06-18 14:55:00,62.61,62.62,62.6,62.61,33376.0,60.8318,60.8416,60.8221,60.8318,33376.0
2024-06-18 15:00:00,62.61,62.62,62.55,62.57,51610.0,60.8318,60.8416,60.7736,60.793,51610.0
2024-06-18 15:05:00,62.57,62.58,62.55,62.57,44824.0,60.793,60.8027,60.7736,60.793,44824.0
2024-06-18 15:10:00,62.57,62.57,62.54,62.56,59736.0,60.793,60.793,60.7638,60.7833,59736.0
2024-06-18 15:15:00,62.57,62.59,62.55,62.59,37486.0,60.793,60.8124,60.7736,60.8124,37486.0
2024-06-18 15:20:00,62.58,62.58,62.54,62.55,81586.0,60.8027,60.8027,60.7638,60.7736,81586.0
2024-06-18 15:25:00,62.55,62.58,62.52,62.53,209007.0,60.7736,60.8027,60.7444,60.7541,209007.0
2024-06-18 15:30:00,62.54,62.57,62.49,62.54,86646.0,60.7638,60.793,60.7153,60.7638,86646.0
2024-06-18 15:35:00,62.55,62.57,62.53,62.54,54276.0,60.7736,60.793,60.7541,60.7638,54276.0
2024-06-18 15:40:00,62.55,62.56,62.53,62.55,72049.0,60.7736,60.7833,60.7541,60.7736,72049.0
2024-06-18 15:45:00,62.55,62.58,62.48,62.48,146775.0,60.7736,60.8027,60.7055,60.7055,146775.0
2024-06-18 15:50:00,62.48,62.54,62.46,62.52,330217.0,60.7055,60.7638,60.6861,60.7444,330217.0
2024-06-18 15:55:00,62.53,62.64,62.52,62.63,513893.0,60.7541,60.861,60.7444,60.8513,513893.0
2024-06-20 09:30:00,62.4,62.45,62.23,62.36,390120.0,60.6278,60.6764,60.4626,60.5889,390120.0
2024-06-20 09:35:00,62.37,62.46,62.16,62.22,86317.0,60.5987,60.6861,60.3946,60.4529,86317.0
2024-06-20 09:40:00,62.22,62.36,62.2,62.31,74558.0,60.4529,60.5889,60.4335,60.5404,74558.0
2024-06-20 09:45:00,62.32,62.52,62.32,62.52,68727.0,60.5501,60.7444,60.5501,60.7444,68727.0
2024-06-20 09:50:00,62.52,62.56,62.45,62.48,60545.0,60.7444,60.7833,60.6764,60.7055,60545.0
2024-06-20 09:55:00,62.47,62.54,62.42,62.45,57965.0,60.6958,60.7638,60.6472,60.6764,57965.0
2024-06-20 10:00:00,62.45,62.58,62.4,62.57,88116.0,60.6764,60.8027,60.6278,60.793,88116.0
2024-06-20 10:05:00,62.56,62.61,62.51,62.52,88428.0,60.7833,60.8318,60.7347,60.7444,88428.0
2024-06-20 10:10:00,62.52,62.69,62.49,62.69,169213.0,60.7444,60.9096,60.7153,60.9096,169213.0
2024-06-20 10:15:00,62.69,62.74,62.62,62.69,115821.0,60.9096,60.9582,60.8416,60.9096,115821.0
2024-06-20 10:20:00,62.7,62.71,62.56,62.58,57028.0,60.9193,60.929,60.7833,60.8027,57028.0
2024-06-20 10:25:00,62.59,62.64,62.56,62.6,65010.0,60.8124,60.861,60.7833,60.8221,65010.0
2024-06-20 10:30:00,62.59,62.6,62.47,62.51,36862.0,60.8124,60.8221,60.6958,60.7347,36862.0
2024-06-20 10:35:00,62.53,62.53,62.42,62.46,59792.0,60.7541,60.7541,60.6472,60.6861,59792.0
2024-06-20 10:40:00,62.45,62.47,62.4,62.41,45172.0,60.6764,60.6958,60.6278,60.6375,45172.0
2024-06-20 10:45:00,62.41,62.47,62.36,62.41,93945.0,60.6375,60.6958,60.5889,60.6375,93945.0
2024-06-20 10:50:00,62.42,62.44,62.38,62.39,46656.0,60.6472,60.6667,60.6084,60.6181,46656.0
2024-06-20 10:55:00,62.39,62.41,62.33,62.36,58745.0,60.6181,60.6375,60.5598,60.5889,58745.0
2024-06-20 11:00:00,62.36,62.41,62.36,62.38,67802.0,60.5889,60.6375,60.5889,60.6084,67802.0
2024-06-20 11:05:00,62.38,62.39,62.31,62.32,48839.0,60.6084,60.6181,60.5404,60.5501,48839.0
2024-06-20 11:10:00,62.33,62.34,62.28,62.31,79237.0,60.5598,60.5695,60.5112,60.5404,79237.0
2024-06-20 11:15:00,62.31,62.32,62.25,62.25,85169.0,60.5404,60.5501,60.4821,60.4821,85169.0
2024-06-20 11:20:00,62.26,62.26,62.16,62.16,90736.0,60.4918,60.4918,60.3946,60.3946,90736.0
2024-06-20 11:25:00,62.15,62.17,62.1,62.14,100899.0,60.3849,60.4043,60.3363,60.3752,100899.0
2024-06-20 11:30:00,62.15,62.15,62.05,62.11,88764.0,60.3849,60.3849,60.2878,60.346,88764.0
2024-06-20 11:35:00,62.11,62.12,61.94,61.95,385887.0,60.346,60.3558,60.1809,60.1906,385887.0
2024-06-20 11:40:00,61.95,62.08,61.95,62.01,110472.0,60.1906,60.3169,60.1906,60.2489,110472.0
2024-06-20 11:45:00,62.01,62.07,61.99,62.05,68343.0,60.2489,60.3072,60.2295,60.2878,68343.0
2024-06-20 11:50:00,62.05,62.11,62.05,62.08,63684.0,60.2878,60.346,60.2878,60.3169,63684.0
2024-06-20 11:55:00,62.07,62.11,62.05,62.11,58789.0,60.3072,60.346,60.2878,60.346,58789.0
2024-06-20 12:00:00,62.1,62.14,62.1,62.11,51873.0,60.3363,60.3752,60.3363,60.346,51873.0
2024-06-20 12:05:00,62.12,62.15,62.09,62.09,52641.0,60.3558,60.3849,60.3266,60.3266,52641.0
2024-06-20 12:10:00,62.09,62.12,62.06,62.11,64772.0,60.3266,60.3558,60.2975,60.346,64772.0
2024-06-20 12:15:00,62.1,62.12,62.07,62.12,50575.0,60.3363,60.3558,60.3072,60.3558,50575.0
2024-06-20 12:20:00,62.13,62.17,62.09,62.1,65960.0,60.3655,60.4043,60.3266,60.3363,65960.0
2024-06-20 12:25:00,62.1,62.15,62.09,62.14,121780.0,60.3363,60.3849,60.3266,60.3752,121780.0
2024-06-20 12:30:00,62.13,62.25,62.09,62.16,121337.0,60.3655,60.4821,60.3266,60.3946,121337.0
2024-06-20 12:35:00,62.16,62.22,62.14,62.19,54603.0,60.3946,60.4529,60.3752,60.4238,54603.0
2024-06-20 12:40:00,62.19,62.24,62.18,62.23,49911.0,60.4238,60.4724,60.4141,60.4626,49911.0
2024-06-20 12:45:00,62.23,62.25,62.2,62.22,48444.0,60.4626,60.4821,60.4335,60.4529,48444.0
2024-06-20 12:50:00,62.22,62.24,62.2,62.21,35143.0,60.4529,60.4724,60.4335,60.4432,35143.0
2024-06-20 12:55:00,62.21,62.27,62.19,62.24,50212.0,60.4432,60.5015,60.4238,60.4724,50212.0
2024-06-20 13:00:00,62.24,62.28,62.2,62.27,48028.0,60.4724,60.5112,60.4335,60.5015,48028.0
2024-06-20 13:05:00,62.26,62.33,62.22,62.22,40865.0,60.4918,60.5598,60.4529,60.4529,40865.0
2024-06-20 13:10:00,62.23,62.25,62.21,62.22,42617.0,60.4626,60.4821,60.4432,60.4529,42617.0
2024-06-20 13:15:00,62.22,62.25,62.19,62.21,36153.0,60.4529,60.4821,60.4238,60.4432,36153.0
2024-06-20 13:20:00,62.21,62.22,62.16,62.18,40448.0,60.4432,60.4529,60.3946,60.4141,40448.0
2024-06-20 13:25:00,62.18,62.21,62.16,62.2,43731.0,60.4141,60.4432,60.3946,60.4335,43731.0
2024-06-20 13:30:00,62.2,62.25,62.19,62.25,55594.0,60.4335,60.4821,60.4238,60.4821,55594.0
2024-06-20 13:35:00,62.25,62.3,62.23,62.26,72488.0,60.4821,60.5307,60.4626,60.4918,72488.0
2024-06-20 13:40:00,62.27,62.35,62.27,62.33,62349.0,60.5015,60.5792,60.5015,60.5598,62349.0
2024-06-20 13:45:00,62.33,62.34,62.29,62.32,49696.0,60.5598,60.5695,60.5209,60.5501,49696.0
2024-06-20 13:50:00,62.32,62.32,62.22,62.23,72902.0,60.5501,60.5501,60.4529,60.4626,72902.0
2024-06-20 13:55:00,62.24,62.25,62.16,62.16,108917.0,60.4724,60.4821,60.3946,60.3946,108917.0
2024-06-20 14:00:00,62.16,62.25,62.13,62.23,348475.0,60.3946,60.4821,60.3655,60.4626,348475.0
2024-06-20 14:05:00,62.23,62.27,62.2,62.23,42515.0,60.4626,60.5015,60.4335,60.4626,42515.0
2024-06-20 14:10:00,62.23,62.27,62.21,62.25,47700.0,60.4626,60.5015,60.4432,60.4821,47700.0
2024-06-20 14:15:00,62.25,62.26,62.21,62.21,61196.0,60.4821,60.4918,60.4432,60.4432,61196.0
2024-06-20 14:20:00,62.21,62.29,62.19,62.27,75886.0,60.4432,60.5209,60.4238,60.5015,75886.0
2024-06-20 14:25:00,62.27,62.27,62.24,62.25,47826.0,60.5015,60.5015,60.4724,60.4821,47826.0
2024-06-20 14:30:00,62.26,62.26,62.2,62.22,91666.0,60.4918,60.4918,60.4335,60.4529,91666.0
2024-06-20 14:35:00,62.22,62.24,62.18,62.19,66606.0,60.4529,60.4724,60.4141,60.4238,66606.0
2024-06-20 14:40:00,62.19,62.2,62.17,62.2,53164.0,60.4238,60.4335,60.4043,60.4335,53164.0
2024-06-20 14:45:00,62.2,62.24,62.19,62.23,46598.0,60.4335,60.4724,60.4238,60.4626,46598.0
2024-06-20 14:50:00,62.23,62.26,62.21,62.23,48983.0,60.4626,60.4918,60.4432,60.4626,48983.0
2024-06-20 14:55:00,62.23,62.26,62.22,62.25,57505.0,60.4626,60.4918,60.4529,60.4821,57505.0
2024-06-20 15:00:00,62.26,62.28,62.16,62.19,43193.0,60.4918,60.5112,60.3946,60.4238,43193.0
2024-06-20 15:05:00,62.19,62.2,62.18,62.19,58066.0,60.4238,60.4335,60.4141,60.4238,58066.0
2024-06-20 15:10:00,62.19,62.19,62.13,62.14,125409.0,60.4238,60.4238,60.3655,60.3752,125409.0
2024-06-20 15:15:00,62.14,62.19,62.11,62.15,75291.0,60.3752,60.4238,60.346,60.3849,75291.0
2024-06-20 15:20:00,62.15,62.2,62.13,62.18,81511.0,60.3849,60.4335,60.3655,60.4141,81511.0
2024-06-20 15:25:00,62.18,62.23,62.18,62.22,75366.0,60.4141,60.4626,60.4141,60.4529,75366.0
2024-06-20 15:30:00,62.22,62.22,62.16,62.19,74315.0,60.4529,60.4529,60.3946,60.4238,74315.0
2024-06-20 15:35:00,62.19,62.2,62.11,62.13,115795.0,60.4238,60.4335,60.346,60.3655,115795.0
2024-06-20 15:40:00,62.13,62.14,62.05,62.05,132304.0,60.3655,60.3752,60.2878,60.2878,132304.0
2024-06-20 15:45:00,62.05,62.1,62.03,62.03,164169.0,60.2878,60.3363,60.2683,60.2683,164169.0
2024-06-20 15:50:00,62.03,62.18,62.02,62.11,463329.0,60.2683,60.4141,60.2586,60.346,463329.0
2024-06-20 15:55:00,62.12,62.19,62.07,62.18,854127.0,60.3558,60.4238,60.3072,60.4141,854127.0
2024-06-21 09:30:00,62.18,62.46,62.18,62.3,3796727.0,60.4141,60.6861,60.4141,60.5307,3796727.0
2024-06-21 09:35:00,62.29,62.69,62.23,62.64,191363.0,60.5209,60.9096,60.4626,60.861,191363.0
2024-06-21 09:40:00,62.65,62.86,62.57,62.81,186570.0,60.8707,61.0747,60.793,61.0262,186570.0
2024-06-21 09:45:00,62.8,62.92,62.73,62.9,89723.0,61.0165,61.133,60.9484,61.1136,89723.0
2024-06-21 09:50:00,62.91,63.03,62.9,62.93,183694.0,61.1233,61.2399,61.1136,61.1428,183694.0
2024-06-21 09:55:00,62.92,63.05,62.89,63.04,267621.0,61.133,61.2594,61.1039,61.2496,267621.0
2024-06-21 10:00:00,63.02,63.07,62.93,63.04,122084.0,61.2302,61.2788,61.1428,61.2496,122084.0
2024-06-21 10:05:00,63.01,63.04,62.92,63.04,127893.0,61.2205,61.2496,61.133,61.2496,127893.0
2024-06-21 10:10:00,63.03,63.1,62.89,62.97,97690.0,61.2399,61.3079,61.1039,61.1816,97690.0
2024-06-21 10:15:00,62.97,63.04,62.95,62.95,78699.0,61.1816,61.2496,61.1622,61.1622,78699.0
2024-06-21 10:20:00,62.94,62.96,62.88,62.93,59277.0,61.1525,61.1719,61.0942,61.1428,59277.0
2024-06-21 10:25:00,62.94,62.97,62.91,62.94,61113.0,61.1525,61.1816,61.1233,61.1525,61113.0
2024-06-21 10:30:00,62.94,62.94,62.84,62.87,64020.0,61.1525,61.1525,61.0553,61.0845,64020.0
2024-06-21 10:35:00,62.87,62.89,62.82,62.86,53612.0,61.0845,61.1039,61.0359,61.0747,53612.0
2024-06-21 10:40:00,62.86,62.89,62.73,62.74,51908.0,61.0747,61.1039,60.9484,60.9582,51908.0
2024-06-21 10:45:00,62.74,62.8,62.71,62.72,109454.0,60.9582,61.0165,60.929,60.9387,109454.0
2024-06-21 10:50:00,62.72,62.79,62.71,62.75,37281.0,60.9387,61.0067,60.929,60.9679,37281.0
2024-06-21 10:55:00,62.76,62.82,62.75,62.79,68999.0,60.9776,61.0359,60.9679,61.0067,68999.0
2024-06-21 11:00:00,62.78,62.82,62.74,62.78,62283.0,60.997,61.0359,60.9582,60.997,62283.0
2024-06-21 11:05:00,62.77,62.82,62.74,62.82,32148.0,60.9873,61.0359,60.9582,61.0359,32148.0
2024-06-21 11:10:00,62.82,62.85,62.74,62.83,75403.0,61.0359,61.065,60.9582,61.0456,75403.0
2024-06-21 11:15:00,62.83,62.83,62.76,62.76,75781.0,61.0456,61.0456,60.9776,60.9776,75781.0
2024-06-21 11:20:00,62.76,62.79,62.7,62.72,80466.0,60.9776,61.0067,60.9193,60.9387,80466.0
2024-06-21 11:25:00,62.72,62.72,62.65,62.67,64098.0,60.9387,60.9387,60.8707,60.8901,64098.0
2024-06-21 11:30:00,62.66,62.69,62.62,62.67,48496.0,60.8804,60.9096,60.8416,60.8901,48496.0
2024-06-21 11:35:00,62.67,62.72,62.66,62.71,44588.0,60.8901,60.9387,60.8804,60.929,44588.0
2024-06-21 11:40:00,62.71,62.75,62.67,62.68,57931.0,60.929,60.9679,60.8901,60.8999,57931.0
2024-06-21 11:45:00,62.67,62.68,62.62,62.63,46004.0,60.8901,60.8999,60.8416,60.8513,46004.0
2024-06-21 11:50:00,62.63,62.7,62.61,62.68,41659.0,60.8513,60.9193,60.8318,60.8999,41659.0
2024-06-21 11:55:00,62.68,62.7,62.65,62.69,32847.0,60.8999,60.9193,60.8707,60.9096,32847.0
2024-06-21 12:00:00,62.69,62.72,62.67,62.69,30399.0,60.9096,60.9387,60.8901,60.9096,30399.0
2024-06-21 12:05:00,62.69,62.71,62.65,62.71,44354.0,60.9096,60.929,60.8707,60.929,44354.0
2024-06-21 12:10:00,62.71,62.73,62.7,62.71,25387.0,60.929,60.9484,60.9193,60.929,25387.0
2024-06-21 12:15:00,62.71,62.76,62.71,62.76,57640.0,60.929,60.9776,60.929,60.9776,57640.0
2024-06-21 12:20:00,62.75,62.76,62.67,62.69,38704.0,60.9679,60.9776,60.8901,60.9096,38704.0
2024-06-21 12:25:00,62.69,62.71,62.65,62.69,19072.0,60.9096,60.929,60.8707,60.9096,19072.0
2024-06-21 12:30:00,62.69,62.71,62.66,62.67,22886.0,60.9096,60.929,60.8804,60.8901,22886.0
2024-06-21 12:35:00,62.66,62.69,62.66,62.68,16690.0,60.8804,60.9096,60.8804,60.8999,16690.0
2024-06-21 12:40:00,62.69,62.75,62.68,62.74,42688.0,60.9096,60.9679,60.8999,60.9582,42688.0
2024-06-21 12:45:00,62.74,62.78,62.74,62.78,35094.0,60.9582,60.997,60.9582,60.997,35094.0
2024-06-21 12:50:00,62.78,62.78,62.73,62.78,30811.0,60.997,60.997,60.9484,60.997,30811.0
2024-06-21 12:55:00,62.78,62.79,62.73,62.76,42040.0,60.997,61.0067,60.9484,60.9776,42040.0
2024-06-21 13:00:00,62.76,62.77,62.73,62.77,27597.0,60.9776,60.9873,60.9484,60.9873,27597.0
2024-06-21 13:05:00,62.76,62.77,62.71,62.73,32894.0,60.9776,60.9873,60.929,60.9484,32894.0
2024-06-21 13:10:00,62.73,62.75,62.71,62.73,25116.0,60.9484,60.9679,60.929,60.9484,25116.0
2024-06-21 13:15:00,62.73,62.75,62.72,62.75,47515.0,60.9484,60.9679,60.9387,60.9679,47515.0
2024-06-21 13:20:00,62.74,62.76,62.72,62.74,25883.0,60.9582,60.9776,60.9387,60.9582,25883.0
2024-06-21 13:25:00,62.74,62.75,62.73,62.74,23042.0,60.9582,60.9679,60.9484,60.9582,23042.0
2024-06-21 13:30:00,62.74,62.77,62.72,62.76,39878.0,60.9582,60.9873,60.9387,60.9776,39878.0
2024-06-21 13:35:00,62.77,62.83,62.76,62.83,41424.0,60.9873,61.0456,60.9776,61.0456,41424.0
2024-06-21 13:40:00,62.83,62.87,62.81,62.82,69023.0,61.0456,61.0845,61.0262,61.0359,69023.0
2024-06-21 13:45:00,62.82,62.84,62.8,62.84,32337.0,61.0359,61.0553,61.0165,61.0553,32337.0
2024-06-21 13:50:00,62.83,62.84,62.81,62.84,33299.0,61.0456,61.0553,61.0262,61.0553,33299.0
2024-06-21 13:55:00,62.84,62.86,62.83,62.84,48445.0,61.0553,61.0747,61.0456,61.0553,48445.0
2024-06-21 14:00:00,62.85,62.85,62.83,62.85,38213.0,61.065,61.065,61.0456,61.065,38213.0
2024-06-21 14:05:00,62.86,62.92,62.84,62.91,91565.0,61.0747,61.133,61.0553,61.1233,91565.0
2024-06-21 14:10:00,62.91,62.93,62.87,62.87,29990.0,61.1233,61.1428,61.0845,61.0845,29990.0
2024-06-21 14:15:00,62.87,62.94,62.86,62.94,51483.0,61.0845,61.1525,61.0747,61.1525,51483.0
2024-06-21 14:20:00,62.94,62.96,62.93,62.95,31337.0,61.1525,61.1719,61.1428,61.1622,31337.0
2024-06-21 14:25:00,62.95,62.96,62.93,62.96,49418.0,61.1622,61.1719,61.1428,61.1719,49418.0
2024-06-21 14:30:00,62.96,62.96,62.89,62.91,42244.0,61.1719,61.1719,61.1039,61.1233,42244.0
2024-06-21 14:35:00,62.91,62.94,62.88,62.89,89317.0,61.1233,61.1525,61.0942,61.1039,89317.0
2024-06-21 14:40:00,62.89,62.9,62.85,62.85,49207.0,61.1039,61.1136,61.065,61.065,49207.0
2024-06-21 14:45:00,62.86,62.87,62.83,62.85,42055.0,61.0747,61.0845,61.0456,61.065,42055.0
2024-06-21 14:50:00,62.85,62.85,62.83,62.85,55843.0,61.065,61.065,61.0456,61.065,55843.0
2024-06-21 14:55:00,62.85,62.88,62.83,62.88,90571.0,61.065,61.0942,61.0456,61.0942,90571.0
2024-06-21 15:00:00,62.88,62.89,62.8,62.8,81042.0,61.0942,61.1039,61.0165,61.0165,81042.0
2024-06-21 15:05:00,62.81,62.82,62.75,62.76,111560.0,61.0262,61.0359,60.9679,60.9776,111560.0
2024-06-21 15:10:00,62.76,62.77,62.72,62.73,43425.0,60.9776,60.9873,60.9387,60.9484,43425.0
2024-06-21 15:15:00,62.73,62.77,62.72,62.74,61390.0,60.9484,60.9873,60.9387,60.9582,61390.0
2024-06-21 15:20:00,62.75,62.79,62.74,62.77,59549.0,60.9679,61.0067,60.9582,60.9873,59549.0
2024-06-21 15:25:00,62.77,62.8,62.75,62.77,123273.0,60.9873,61.0165,60.9679,60.9873,123273.0
2024-06-21 15:30:00,62.76,62.78,62.71,62.72,111723.0,60.9776,60.997,60.929,60.9387,111723.0
2024-06-21 15:35:00,62.72,62.75,62.7,62.73,87231.0,60.9387,60.9679,60.9193,60.9484,87231.0
2024-06-21 15:40:00,62.73,62.75,62.67,62.74,210415.0,60.9484,60.9679,60.8901,60.9582,210415.0
2024-06-21 15:45:00,62.74,62.76,62.69,62.73,206467.0,60.9582,60.9776,60.9096,60.9484,206467.0
2024-06-21 15:50:00,62.73,62.83,62.72,62.79,368349.0,60.9484,61.0456,60.9387,61.0067,368349.0
2024-06-21 15:55:00,62.8,62.83,62.7,62.78,928869.0,61.0165,61.0456,60.9193,60.997,928869.0
2024-06-24 09:30:00,62.99,63.18,62.91,63.18,387903.0,61.2011,61.3857,61.1233,61.3857,387903.0
2024-06-24 09:35:00,63.17,63.23,63.08,63.18,116507.0,61.3759,61.4342,61.2885,61.3857,116507.0
2024-06-24 09:40:00,63.22,63.4,63.21,63.35,106617.0,61.4245,61.5994,61.4148,61.5508,106617.0
2024-06-24 09:45:00,63.35,63.5,63.24,63.5,128491.0,61.5508,61.6966,61.444,61.6966,128491.0
2024-06-24 09:50:00,63.51,63.51,63.39,63.44,68281.0,61.7063,61.7063,61.5897,61.6383,68281.0
2024-06-24 09:55:00,63.44,63.54,63.44,63.52,94029.0,61.6383,61.7354,61.6383,61.716,94029.0
2024-06-24 10:00:00,63.53,63.56,63.46,63.54,98108.0,61.7257,61.7549,61.6577,61.7354,98108.0
2024-06-24 10:05:00,63.54,63.63,63.53,63.61,105077.0,61.7354,61.8229,61.7257,61.8034,105077.0
2024-06-24 10:10:00,63.6,63.71,63.6,63.66,124181.0,61.7937,61.9006,61.7937,61.852,124181.0
2024-06-24 10:15:00,63.66,63.71,63.62,63.63,105114.0,61.852,61.9006,61.8132,61.8229,105114.0
2024-06-24 10:20:00,63.64,63.72,63.63,63.71,101325.0,61.8326,61.9103,61.8229,61.9006,101325.0
2024-06-24 10:25:00,63.72,63.74,63.66,63.73,120476.0,61.9103,61.9298,61.852,61.92,120476.0
2024-06-24 10:30:00,63.73,63.75,63.66,63.74,86484.0,61.92,61.9395,61.852,61.9298,86484.0
2024-06-24 10:35:00,63.74,63.87,63.72,63.86,122458.0,61.9298,62.0561,61.9103,62.0463,122458.0
2024-06-24 10:40:00,63.86,63.95,63.83,63.92,101298.0,62.0463,62.1338,62.0172,62.1046,101298.0
2024-06-24 10:45:00,63.93,64.03,63.91,63.96,171081.0,62.1144,62.2115,62.0949,62.1435,171081.0
2024-06-24 10:50:00,63.96,64.0,63.89,63.97,100594.0,62.1435,62.1824,62.0755,62.1532,100594.0
2024-06-24 10:55:00,63.97,63.97,63.82,63.84,89326.0,62.1532,62.1532,62.0075,62.0269,89326.0
2024-06-24 11:00:00,63.83,63.86,63.73,63.81,119953.0,62.0172,62.0463,61.92,61.9978,119953.0
2024-06-24 11:05:00,63.81,63.84,63.77,63.77,98156.0,61.9978,62.0269,61.9589,61.9589,98156.0
2024-06-24 11:10:00,63.78,63.78,63.72,63.74,57707.0,61.9686,61.9686,61.9103,61.9298,57707.0
2024-06-24 11:15:00,63.74,63.76,63.7,63.72,77554.0,61.9298,61.9492,61.8909,61.9103,77554.0
2024-06-24 11:20:00,63.71,63.8,63.7,63.78,52770.0,61.9006,61.9881,61.8909,61.9686,52770.0
2024-06-24 11:25:00,63.79,63.8,63.74,63.75,64466.0,61.9783,61.9881,61.9298,61.9395,64466.0
2024-06-24 11:30:00,63.74,63.84,63.72,63.79,57756.0,61.9298,62.0269,61.9103,61.9783,57756.0
2024-06-24 11:35:00,63.79,63.82,63.74,63.75,35414.0,61.9783,62.0075,61.9298,61.9395,35414.0
2024-06-24 11:40:00,63.75,63.8,63.73,63.74,40850.0,61.9395,61.9881,61.92,61.9298,40850.0
2024-06-24 11:45:00,63.73,63.79,63.73,63.79,29981.0,61.92,61.9783,61.92,61.9783,29981.0
2024-06-24 11:50:00,63.79,63.82,63.76,63.79,67456.0,61.9783,62.0075,61.9492,61.9783,67456.0
2024-06-24 11:55:00,63.8,63.81,63.76,63.78,52005.0,61.9881,61.9978,61.9492,61.9686,52005.0
2024-06-24 12:00:00,63.79,63.84,63.78,63.79,28383.0,61.9783,62.0269,61.9686,61.9783,28383.0
2024-06-24 12:05:00,63.8,63.84,63.77,63.84,40757.0,61.9881,62.0269,61.9589,62.0269,40757.0
2024-06-24 12:10:00,63.83,63.87,63.82,63.85,38742.0,62.0172,62.0561,62.0075,62.0366,38742.0
2024-06-24 12:15:00,63.86,63.87,63.8,63.82,56928.0,62.0463,62.0561,61.9881,62.0075,56928.0
2024-06-24 12:20:00,63.82,63.84,63.79,63.82,52757.0,62.0075,62.0269,61.9783,62.0075,52757.0
2024-06-24 12:25:00,63.83,63.83,63.76,63.79,55949.0,62.0172,62.0172,61.9492,61.9783,55949.0
2024-06-24 12:30:00,63.79,63.81,63.76,63.77,60917.0,61.9783,61.9978,61.9492,61.9589,60917.0
2024-06-24 12:35:00,63.77,63.78,63.73,63.77,64575.0,61.9589,61.9686,61.92,61.9589,64575.0
2024-06-24 12:40:00,63.76,63.8,63.73,63.79,78631.0,61.9492,61.9881,61.92,61.9783,78631.0
2024-06-24 12:45:00,63.8,63.8,63.71,63.72,63523.0,61.9881,61.9881,61.9006,61.9103,63523.0
2024-06-24 12:50:00,63.71,63.73,63.68,63.72,40690.0,61.9006,61.92,61.8715,61.9103,40690.0
2024-06-24 12:55:00,63.73,63.81,63.72,63.8,45833.0,61.92,61.9978,61.9103,61.9881,45833.0
2024-06-24 13:00:00,63.8,63.81,63.76,63.77,30742.0,61.9881,61.9978,61.9492,61.9589,30742.0
2024-06-24 13:05:00,63.77,63.79,63.72,63.73,24637.0,61.9589,61.9783,61.9103,61.92,24637.0
2024-06-24 13:10:00,63.73,63.76,63.72,63.73,27321.0,61.92,61.9492,61.9103,61.92,27321.0
2024-06-24 13:15:00,63.73,63.74,63.68,63.7,27920.0,61.92,61.9298,61.8715,61.8909,27920.0
2024-06-24 13:20:00,63.71,63.71,63.66,63.67,29033.0,61.9006,61.9006,61.852,61.8617,29033.0
2024-06-24 13:25:00,63.68,63.69,63.64,63.65,40366.0,61.8715,61.8812,61.8326,61.8423,40366.0
2024-06-24 13:30:00,63.65,63.71,63.64,63.7,54283.0,61.8423,61.9006,61.8326,61.8909,54283.0
2024-06-24 13:35:00,63.7,63.72,63.69,63.71,58316.0,61.8909,61.9103,61.8812,61.9006,58316.0
2024-06-24 13:40:00,63.72,63.73,63.67,63.68,39298.0,61.9103,61.92,61.8617,61.8715,39298.0
2024-06-24 13:45:00,63.68,63.68,63.64,63.65,47520.0,61.8715,61.8715,61.8326,61.8423,47520.0
2024-06-24 13:50:00,63.65,63.67,63.63,63.64,27308.0,61.8423,61.8617,61.8229,61.8326,27308.0
2024-06-24 13:55:00,63.64,63.7,63.63,63.7,44652.0,61.8326,61.8909,61.8229,61.8909,44652.0
2024-06-24 14:00:00,63.7,63.76,63.69,63.76,93084.0,61.8909,61.9492,61.8812,61.9492,93084.0
2024-06-24 14:05:00,63.75,63.8,63.74,63.79,90319.0,61.9395,61.9881,61.9298,61.9783,90319.0
2024-06-24 14:10:00,63.8,63.85,63.79,63.84,41895.0,61.9881,62.0366,61.9783,62.0269,41895.0
2024-06-24 14:15:00,63.84,63.89,63.81,63.89,67384.0,62.0269,62.0755,61.9978,62.0755,67384.0
2024-06-24 14:20:00,63.89,63.91,63.87,63.91,73583.0,62.0755,62.0949,62.0561,62.0949,73583.0
2024-06-24 14:25:00,63.91,63.94,63.89,63.93,76334.0,62.0949,62.1241,62.0755,62.1144,76334.0
2024-06-24 14:30:00,63.94,63.95,63.91,63.92,59696.0,62.1241,62.1338,62.0949,62.1046,59696.0
2024-06-24 14:35:00,63.92,63.96,63.91,63.94,66349.0,62.1046,62.1435,62.0949,62.1241,66349.0
2024-06-24 14:40:00,63.94,63.97,63.92,63.96,57923.0,62.1241,62.1532,62.1046,62.1435,57923.0
2024-06-24 14:45:00,63.96,63.97,63.88,63.91,73334.0,62.1435,62.1532,62.0658,62.0949,73334.0
2024-06-24 14:50:00,63.9,63.91,63.85,63.87,51369.0,62.0852,62.0949,62.0366,62.0561,51369.0
2024-06-24 14:55:00,63.87,63.9,63.86,63.9,72225.0,62.0561,62.0852,62.0463,62.0852,72225.0
2024-06-24 15:00:00,63.9,63.9,63.84,63.87,56869.0,62.0852,62.0852,62.0269,62.0561,56869.0
2024-06-24 15:05:00,63.87,63.88,63.8,63.82,46935.0,62.0561,62.0658,61.9881,62.0075,46935.0
2024-06-24 15:10:00,63.82,63.83,63.79,63.8,50155.0,62.0075,62.0172,61.9783,61.9881,50155.0
2024-06-24 15:15:00,63.8,63.81,63.76,63.78,46597.0,61.9881,61.9978,61.9492,61.9686,46597.0
2024-06-24 15:20:00,63.78,63.79,63.75,63.78,76114.0,61.9686,61.9783,61.9395,61.9686,76114.0
2024-06-24 15:25:00,63.77,63.8,63.75,63.79,75519.0,61.9589,61.9881,61.9395,61.9783,75519.0
2024-06-24 15:30:00,63.79,63.82,63.78,63.8,107784.0,61.9783,62.0075,61.9686,61.9881,107784.0
2024-06-24 15:35:00,63.8,63.87,63.77,63.87,79700.0,61.9881,62.0561,61.9589,62.0561,79700.0
2024-06-24 15:40:00,63.87,63.92,63.86,63.91,70465.0,62.0561,62.1046,62.0463,62.0949,70465.0
2024-06-24 15:45:00,63.91,63.99,63.89,63.99,161254.0,62.0949,62.1727,62.0755,62.1727,161254.0
2024-06-24 15:50:00,63.99,64.01,63.93,63.96,366110.0,62.1727,62.1921,62.1144,62.1435,366110.0
2024-06-24 15:55:00,63.96,64.06,63.93,63.96,918567.0,62.1435,62.2407,62.1144,62.1435,918567.0
2024-06-25 09:30:00,63.94,64.07,63.85,64.02,389887.0,62.1241,62.2504,62.0366,62.2018,389887.0
2024-06-25 09:35:00,64.03,64.07,63.93,63.95,157902.0,62.2115,62.2504,62.1144,62.1338,157902.0
2024-06-25 09:40:00,63.95,63.96,63.78,63.8,108935.0,62.1338,62.1435,61.9686,61.9881,108935.0
2024-06-25 09:45:00,63.79,63.83,63.68,63.8,71539.0,61.9783,62.0172,61.8715,61.9881,71539.0
2024-06-25 09:50:00,63.79,63.8,63.69,63.77,51169.0,61.9783,61.9881,61.8812,61.9589,51169.0
2024-06-25 09:55:00,63.77,63.82,63.69,63.72,54253.0,61.9589,62.0075,61.8812,61.9103,54253.0
2024-06-25 10:00:00,63.73,63.75,63.67,63.72,40922.0,61.92,61.9395,61.8617,61.9103,40922.0
2024-06-25 10:05:00,63.72,63.75,63.61,63.62,54532.0,61.9103,61.9395,61.8034,61.8132,54532.0
2024-06-25 10:10:00,63.63,63.75,63.62,63.75,41897.0,61.8229,61.9395,61.8132,61.9395,41897.0
2024-06-25 10:15:00,63.74,63.86,63.74,63.86,74169.0,61.9298,62.0463,61.9298,62.0463,74169.0
2024-06-25 10:20:00,63.85,63.9,63.82,63.87,81541.0,62.0366,62.0852,62.0075,62.0561,81541.0
2024-06-25 10:25:00,63.86,63.88,63.83,63.84,60485.0,62.0463,62.0658,62.0172,62.0269,60485.0
2024-06-25 10:30:00,63.85,63.85,63.77,63.8,69151.0,62.0366,62.0366,61.9589,61.9881,69151.0
2024-06-25 10:35:00,63.8,63.81,63.76,63.8,39316.0,61.9881,61.9978,61.9492,61.9881,39316.0
2024-06-25 10:40:00,63.8,63.84,63.77,63.81,35938.0,61.9881,62.0269,61.9589,61.9978,35938.0
2024-06-25 10:45:00,63.81,63.81,63.76,63.8,32400.0,61.9978,61.9978,61.9492,61.9881,32400.0
2024-06-25 10:50:00,63.8,63.82,63.77,63.78,44190.0,61.9881,62.0075,61.9589,61.9686,44190.0
2024-06-25 10:55:00,63.78,63.78,63.68,63.69,47739.0,61.9686,61.9686,61.8715,61.8812,47739.0
2024-06-25 11:00:00,63.68,63.69,63.62,63.66,45410.0,61.8715,61.8812,61.8132,61.852,45410.0
2024-06-25 11:05:00,63.66,63.67,63.54,63.54,49710.0,61.852,61.8617,61.7354,61.7354,49710.0
2024-06-25 11:10:00,63.55,63.61,63.53,63.54,40286.0,61.7452,61.8034,61.7257,61.7354,40286.0
2024-06-25 11:15:00,63.53,63.57,63.51,63.57,47118.0,61.7257,61.7646,61.7063,61.7646,47118.0
2024-06-25 11:20:00,63.57,63.6,63.54,63.55,32053.0,61.7646,61.7937,61.7354,61.7452,32053.0
2024-06-25 11:25:00,63.55,63.64,63.54,63.62,43422.0,61.7452,61.8326,61.7354,61.8132,43422.0
2024-06-25 11:30:00,63.62,63.63,63.55,63.58,31086.0,61.8132,61.8229,61.7452,61.7743,31086.0
2024-06-25 11:35:00,63.57,63.61,63.55,63.56,34982.0,61.7646,61.8034,61.7452,61.7549,34982.0
2024-06-25 11:40:00,63.56,63.62,63.55,63.62,41799.0,61.7549,61.8132,61.7452,61.8132,41799.0
2024-06-25 11:45:00,63.62,63.64,63.59,63.62,29774.0,61.8132,61.8326,61.784,61.8132,29774.0
2024-06-25 11:50:00,63.63,63.66,63.61,63.64,41820.0,61.8229,61.852,61.8034,61.8326,41820.0
2024-06-25 11:55:00,63.64,63.65,63.56,63.57,60465.0,61.8326,61.8423,61.7549,61.7646,60465.0
2024-06-25 12:00:00,63.56,63.58,63.52,63.53,40184.0,61.7549,61.7743,61.716,61.7257,40184.0
2024-06-25 12:05:00,63.53,63.59,63.52,63.59,31230.0,61.7257,61.784,61.716,61.784,31230.0
2024-06-25 12:10:00,63.59,63.67,63.58,63.67,26151.0,61.784,61.8617,61.7743,61.8617,26151.0
2024-06-25 12:15:00,63.67,63.71,63.65,63.69,65396.0,61.8617,61.9006,61.8423,61.8812,65396.0
2024-06-25 12:20:00,63.69,63.75,63.68,63.75,42228.0,61.8812,61.9395,61.8715,61.9395,42228.0
2024-06-25 12:25:00,63.75,63.75,63.68,63.69,37461.0,61.9395,61.9395,61.8715,61.8812,37461.0
2024-06-25 12:30:00,63.69,63.73,63.65,63.72,58058.0,61.8812,61.92,61.8423,61.9103,58058.0
2024-06-25 12:35:00,63.72,63.75,63.69,63.74,30262.0,61.9103,61.9395,61.8812,61.9298,30262.0
2024-06-25 12:40:00,63.74,63.75,63.68,63.7,48197.0,61.9298,61.9395,61.8715,61.8909,48197.0
2024-06-25 12:45:00,63.7,63.73,63.66,63.73,76384.0,61.8909,61.92,61.852,61.92,76384.0
2024-06-25 12:50:00,63.74,63.77,63.72,63.76,21137.0,61.9298,61.9589,61.9103,61.9492,21137.0
2024-06-25 12:55:00,63.76,63.79,63.71,63.76,42982.0,61.9492,61.9783,61.9006,61.9492,42982.0
2024-06-25 13:00:00,63.75,63.79,63.75,63.79,20236.0,61.9395,61.9783,61.9395,61.9783,20236.0
2024-06-25 13:05:00,63.8,63.81,63.69,63.71,30303.0,61.9881,61.9978,61.8812,61.9006,30303.0
2024-06-25 13:10:00,63.71,63.74,63.7,63.74,40573.0,61.9006,61.9298,61.8909,61.9298,40573.0
2024-06-25 13:15:00,63.73,63.75,63.7,63.71,23875.0,61.92,61.9395,61.8909,61.9006,23875.0
2024-06-25 13:20:00,63.71,63.73,63.68,63.72,34135.0,61.9006,61.92,61.8715,61.9103,34135.0
2024-06-25 13:25:00,63.72,63.8,63.71,63.8,29431.0,61.9103,61.9881,61.9006,61.9881,29431.0
2024-06-25 13:30:00,63.79,63.81,63.79,63.81,38296.0,61.9783,61.9978,61.9783,61.9978,38296.0
2024-06-25 13:35:00,63.8,63.83,63.76,63.77,57726.0,61.9881,62.0172,61.9492,61.9589,57726.0
2024-06-25 13:40:00,63.77,63.8,63.74,63.74,47776.0,61.9589,61.9881,61.9298,61.9298,47776.0
2024-06-25 13:45:00,63.75,63.76,63.71,63.72,31907.0,61.9395,61.9492,61.9006,61.9103,31907.0
2024-06-25 13:50:00,63.71,63.74,63.71,63.74,21949.0,61.9006,61.9298,61.9006,61.9298,21949.0
2024-06-25 13:55:00,63.74,63.75,63.69,63.69,33768.0,61.9298,61.9395,61.8812,61.8812,33768.0
2024-06-25 14:00:00,63.69,63.73,63.69,63.71,44008.0,61.8812,61.92,61.8812,61.9006,44008.0
2024-06-25 14:05:00,63.71,63.72,63.66,63.67,41842.0,61.9006,61.9103,61.852,61.8617,41842.0
2024-06-25 14:10:00,63.67,63.73,63.66,63.72,19014.0,61.8617,61.92,61.852,61.9103,19014.0
2024-06-25 14:15:00,63.72,63.76,63.72,63.75,39800.0,61.9103,61.9492,61.9103,61.9395,39800.0
2024-06-25 14:20:00,63.75,63.79,63.73,63.78,50745.0,61.9395,61.9783,61.92,61.9686,50745.0
2024-06-25 14:25:00,63.78,63.81,63.77,63.8,48254.0,61.9686,61.9978,61.9589,61.9881,48254.0
2024-06-25 14:30:00,63.79,63.82,63.74,63.75,33582.0,61.9783,62.0075,61.9298,61.9395,33582.0
2024-06-25 14:35:00,63.75,63.76,63.72,63.73,41211.0,61.9395,61.9492,61.9103,61.92,41211.0
2024-06-25 14:40:00,63.73,63.76,63.71,63.76,34329.0,61.92,61.9492,61.9006,61.9492,34329.0
2024-06-25 14:45:00,63.76,63.78,63.72,63.75,52676.0,61.9492,61.9686,61.9103,61.9395,52676.0
2024-06-25 14:50:00,63.75,63.77,63.74,63.77,34543.0,61.9395,61.9589,61.9298,61.9589,34543.0
2024-06-25 14:55:00,63.77,63.79,63.76,63.78,33380.0,61.9589,61.9783,61.9492,61.9686,33380.0
2024-06-25 15:00:00,63.78,63.81,63.76,63.8,32919.0,61.9686,61.9978,61.9492,61.9881,32919.0
2024-06-25 15:05:00,63.8,63.81,63.76,63.8,50079.0,61.9881,61.9978,61.9492,61.9881,50079.0
2024-06-25 15:10:00,63.8,63.81,63.77,63.79,48110.0,61.9881,61.9978,61.9589,61.9783,48110.0
2024-06-25 15:15:00,63.8,63.82,63.79,63.82,43901.0,61.9881,62.0075,61.9783,62.0075,43901.0
2024-06-25 15:20:00,63.82,63.84,63.78,63.8,58393.0,62.0075,62.0269,61.9686,61.9881,58393.0
2024-06-25 15:25:00,63.8,63.81,63.74,63.75,55286.0,61.9881,61.9978,61.9298,61.9395,55286.0
2024-06-25 15:30:00,63.75,63.79,63.72,63.79,62994.0,61.9395,61.9783,61.9103,61.9783,62994.0
2024-06-25 15:35:00,63.79,63.79,63.74,63.77,105955.0,61.9783,61.9783,61.9298,61.9589,105955.0
2024-06-25 15:40:00,63.77,63.78,63.75,63.77,82170.0,61.9589,61.9686,61.9395,61.9589,82170.0
2024-06-25 15:45:00,63.76,63.81,63.74,63.74,119276.0,61.9492,61.9978,61.9298,61.9298,119276.0
2024-06-25 15:50:00,63.75,63.8,63.73,63.78,203651.0,61.9395,61.9881,61.92,61.9686,203651.0
2024-06-25 15:55:00,63.77,63.89,63.76,63.82,719610.0,61.9589,62.0755,61.9492,62.0075,719610.0
2024-06-26 09:30:00,63.4,63.54,63.23,63.42,399412.0,61.5994,61.7354,61.4342,61.6188,399412.0
2024-06-26 09:35:00,63.43,63.5,63.34,63.45,60363.0,61.6286,61.6966,61.5411,61.648,60363.0
2024-06-26 09:40:00,63.44,63.51,63.37,63.42,58513.0,61.6383,61.7063,61.5703,61.6188,58513.0
2024-06-26 09:45:00,63.41,63.46,63.35,63.43,55645.0,61.6091,61.6577,61.5508,61.6286,55645.0
2024-06-26 09:50:00,63.42,63.55,63.41,63.52,66509.0,61.6188,61.7452,61.6091,61.716,66509.0
2024-06-26 09:55:00,63.52,63.62,63.47,63.61,76860.0,61.716,61.8132,61.6674,61.8034,76860.0
2024-06-26 10:00:00,63.6,63.66,63.51,63.65,95272.0,61.7937,61.852,61.7063,61.8423,95272.0
2024-06-26 10:05:00,63.65,63.79,63.65,63.78,82222.0,61.8423,61.9783,61.8423,61.9686,82222.0
2024-06-26 10:10:00,63.79,63.8,63.7,63.75,75668.0,61.9783,61.9881,61.8909,61.9395,75668.0
2024-06-26 10:15:00,63.76,63.81,63.75,63.77,67534.0,61.9492,61.9978,61.9395,61.9589,67534.0
2024-06-26 10:20:00,63.76,63.81,63.72,63.8,68669.0,61.9492,61.9978,61.9103,61.9881,68669.0
2024-06-26 10:25:00,63.8,63.82,63.76,63.82,66295.0,61.9881,62.0075,61.9492,62.0075,66295.0
2024-06-26 10:30:00,63.81,63.85,63.76,63.82,68797.0,61.9978,62.0366,61.9492,62.0075,68797.0
2024-06-26 10:35:00,63.81,63.82,63.74,63.76,72985.0,61.9978,62.0075,61.9298,61.9492,72985.0
2024-06-26 10:40:00,63.77,63.82,63.75,63.8,50008.0,61.9589,62.0075,61.9395,61.9881,50008.0
2024-06-26 10:45:00,63.8,63.86,63.8,63.86,89703.0,61.9881,62.0463,61.9881,62.0463,89703.0
2024-06-26 10:50:00,63.86,63.86,63.77,63.8,72628.0,62.0463,62.0463,61.9589,61.9881,72628.0
2024-06-26 10:55:00,63.8,63.86,63.8,63.85,236587.0,61.9881,62.0463,61.9881,62.0366,236587.0
2024-06-26 11:00:00,63.84,63.9,63.82,63.89,155348.0,62.0269,62.0852,62.0075,62.0755,155348.0
2024-06-26 11:05:00,63.89,63.89,63.81,63.86,40740.0,62.0755,62.0755,61.9978,62.0463,40740.0
2024-06-26 11:10:00,63.86,63.86,63.8,63.84,45438.0,62.0463,62.0463,61.9881,62.0269,45438.0
2024-06-26 11:15:00,63.84,63.88,63.83,63.87,60062.0,62.0269,62.0658,62.0172,62.0561,60062.0
2024-06-26 11:20:00,63.87,63.9,63.85,63.9,66295.0,62.0561,62.0852,62.0366,62.0852,66295.0
2024-06-26 11:25:00,63.9,63.94,63.89,63.92,55325.0,62.0852,62.1241,62.0755,62.1046,55325.0
2024-06-26 11:30:00,63.92,63.92,63.84,63.87,69218.0,62.1046,62.1046,62.0269,62.0561,69218.0
2024-06-26 11:35:00,63.88,63.91,63.86,63.89,47067.0,62.0658,62.0949,62.0463,62.0755,47067.0
2024-06-26 11:40:00,63.89,63.91,63.88,63.9,48023.0,62.0755,62.0949,62.0658,62.0852,48023.0
2024-06-26 11:45:00,63.9,63.92,63.89,63.91,90626.0,62.0852,62.1046,62.0755,62.0949,90626.0
2024-06-26 11:50:00,63.9,63.93,63.88,63.93,50460.0,62.0852,62.1144,62.0658,62.1144,50460.0
2024-06-26 11:55:00,63.92,63.93,63.84,63.88,53822.0,62.1046,62.1144,62.0269,62.0658,53822.0
2024-06-26 12:00:00,63.87,63.91,63.85,63.91,76464.0,62.0561,62.0949,62.0366,62.0949,76464.0
2024-06-26 12:05:00,63.91,63.95,63.9,63.91,55298.0,62.0949,62.1338,62.0852,62.0949,55298.0
2024-06-26 12:10:00,63.9,63.92,63.88,63.92,71903.0,62.0852,62.1046,62.0658,62.1046,71903.0
2024-06-26 12:15:00,63.92,63.94,63.89,63.9,42120.0,62.1046,62.1241,62.0755,62.0852,42120.0
2024-06-26 12:20:00,63.91,63.91,63.85,63.87,19497.0,62.0949,62.0949,62.0366,62.0561,19497.0
2024-06-26 12:25:00,63.87,63.88,63.84,63.87,38146.0,62.0561,62.0658,62.0269,62.0561,38146.0
2024-06-26 12:30:00,63.86,63.87,63.84,63.87,21763.0,62.0463,62.0561,62.0269,62.0561,21763.0
2024-06-26 12:35:00,63.86,63.87,63.84,63.87,26290.0,62.0463,62.0561,62.0269,62.0561,26290.0
2024-06-26 12:40:00,63.87,63.89,63.85,63.87,63019.0,62.0561,62.0755,62.0366,62.0561,63019.0
2024-06-26 12:45:00,63.86,63.89,63.86,63.89,26180.0,62.0463,62.0755,62.0463,62.0755,26180.0
2024-06-26 12:50:00,63.89,63.9,63.87,63.88,37046.0,62.0755,62.0852,62.0561,62.0658,37046.0
2024-06-26 12:55:00,63.88,63.91,63.86,63.91,49339.0,62.0658,62.0949,62.0463,62.0949,49339.0
2024-06-26 13:00:00,63.9,63.91,63.87,63.89,25274.0,62.0852,62.0949,62.0561,62.0755,25274.0
2024-06-26 13:05:00,63.89,63.9,63.87,63.89,27955.0,62.0755,62.0852,62.0561,62.0755,27955.0
2024-06-26 13:10:00,63.89,63.91,63.85,63.91,31135.0,62.0755,62.0949,62.0366,62.0949,31135.0
2024-06-26 13:15:00,63.91,63.93,63.9,63.92,38723.0,62.0949,62.1144,62.0852,62.1046,38723.0
2024-06-26 13:20:00,63.92,63.93,63.9,63.93,32560.0,62.1046,62.1144,62.0852,62.1144,32560.0
2024-06-26 13:25:00,63.93,63.94,63.91,63.91,46801.0,62.1144,62.1241,62.0949,62.0949,46801.0
2024-06-26 13:30:00,63.92,63.96,63.9,63.94,38018.0,62.1046,62.1435,62.0852,62.1241,38018.0
2024-06-26 13:35:00,63.95,63.97,63.93,63.97,26673.0,62.1338,62.1532,62.1144,62.1532,26673.0
2024-06-26 13:40:00,63.96,64.0,63.94,63.99,78959.0,62.1435,62.1824,62.1241,62.1727,78959.0
2024-06-26 13:45:00,63.98,63.98,63.9,63.9,26817.0,62.1629,62.1629,62.0852,62.0852,26817.0
2024-06-26 13:50:00,63.91,63.94,63.9,63.93,32153.0,62.0949,62.1241,62.0852,62.1144,32153.0
2024-06-26 13:55:00,63.94,63.99,63.93,63.99,36187.0,62.1241,62.1727,62.1144,62.1727,36187.0
2024-06-26 14:00:00,63.98,64.04,63.97,64.03,67613.0,62.1629,62.2212,62.1532,62.2115,67613.0
2024-06-26 14:05:00,64.03,64.06,63.95,63.97,36593.0,62.2115,62.2407,62.1338,62.1532,36593.0
2024-06-26 14:10:00,63.96,63.99,63.96,63.98,31329.0,62.1435,62.1727,62.1435,62.1629,31329.0
2024-06-26 14:15:00,63.98,64.0,63.96,64.0,25105.0,62.1629,62.1824,62.1435,62.1824,25105.0
2024-06-26 14:20:00,64.0,64.0,63.94,63.98,62371.0,62.1824,62.1824,62.1241,62.1629,62371.0
2024-06-26 14:25:00,63.98,63.98,63.95,63.95,37174.0,62.1629,62.1629,62.1338,62.1338,37174.0
2024-06-26 14:30:00,63.96,63.96,63.91,63.91,48785.0,62.1435,62.1435,62.0949,62.0949,48785.0
2024-06-26 14:35:00,63.91,63.91,63.87,63.88,42350.0,62.0949,62.0949,62.0561,62.0658,42350.0
2024-06-26 14:40:00,63.88,63.95,63.88,63.94,52789.0,62.0658,62.1338,62.0658,62.1241,52789.0
2024-06-26 14:45:00,63.93,63.98,63.92,63.98,43524.0,62.1144,62.1629,62.1046,62.1629,43524.0
2024-06-26 14:50:00,63.98,63.99,63.94,63.95,23966.0,62.1629,62.1727,62.1241,62.1338,23966.0
2024-06-26 14:55:00,63.94,63.98,63.93,63.97,32318.0,62.1241,62.1629,62.1144,62.1532,32318.0
2024-06-26 15:00:00,63.97,63.98,63.94,63.95,28439.0,62.1532,62.1629,62.1241,62.1338,28439.0
2024-06-26 15:05:00,63.95,63.97,63.94,63.96,44535.0,62.1338,62.1532,62.1241,62.1435,44535.0
2024-06-26 15:10:00,63.95,63.97,63.94,63.97,27731.0,62.1338,62.1532,62.1241,62.1532,27731.0
2024-06-26 15:15:00,63.97,63.97,63.94,63.96,55168.0,62.1532,62.1532,62.1241,62.1435,55168.0
2024-06-26 15:20:00,63.96,63.96,63.94,63.95,26386.0,62.1435,62.1435,62.1241,62.1338,26386.0
2024-06-26 15:25:00,63.94,63.95,63.91,63.95,40780.0,62.1241,62.1338,62.0949,62.1338,40780.0
2024-06-26 15:30:00,63.94,63.97,63.93,63.96,65854.0,62.1241,62.1532,62.1144,62.1435,65854.0
2024-06-26 15:35:00,63.95,63.97,63.93,63.95,59695.0,62.1338,62.1532,62.1144,62.1338,59695.0
2024-06-26 15:40:00,63.96,63.96,63.9,63.91,70083.0,62.1435,62.1435,62.0852,62.0949,70083.0
2024-06-26 15:45:00,63.91,63.96,63.9,63.96,81916.0,62.0949,62.1435,62.0852,62.1435,81916.0
2024-06-26 15:50:00,63.95,64.06,63.95,64.02,235473.0,62.1338,62.2407,62.1338,62.2018,235473.0
2024-06-26 15:55:00,64.02,64.11,64.0,64.04,651621.0,62.2018,62.2892,62.1824,62.2212,651621.0
2024-06-27 09:30:00,64.05,64.27,64.04,64.23,438241.0,62.231,62.4447,62.2212,62.4058,438241.0
2024-06-27 09:35:00,64.23,64.25,64.08,64.08,80911.0,62.4058,62.4253,62.2601,62.2601,80911.0
2024-06-27 09:40:00,64.09,64.11,64.02,64.03,72716.0,62.2698,62.2892,62.2018,62.2115,72716.0
2024-06-27 09:45:00,64.02,64.05,63.93,63.99,81331.0,62.2018,62.231,62.1144,62.1727,81331.0
2024-06-27 09:50:00,64.0,64.09,63.99,63.99,51590.0,62.1824,62.2698,62.1727,62.1727,51590.0
2024-06-27 09:55:00,64.0,64.08,63.97,64.0,54803.0,62.1824,62.2601,62.1532,62.1824,54803.0
2024-06-27 10:00:00,64.0,64.02,63.93,63.93,61438.0,62.1824,62.2018,62.1144,62.1144,61438.0
2024-06-27 10:05:00,63.93,64.0,63.91,64.0,42999.0,62.1144,62.1824,62.0949,62.1824,42999.0
2024-06-27 10:10:00,64.0,64.0,63.9,63.95,61609.0,62.1824,62.1824,62.0852,62.1338,61609.0
2024-06-27 10:15:00,63.95,63.97,63.91,63.95,85837.0,62.1338,62.1532,62.0949,62.1338,85837.0
2024-06-27 10:20:00,63.95,63.98,63.92,63.97,42634.0,62.1338,62.1629,62.1046,62.1532,42634.0
2024-06-27 10:25:00,63.97,63.98,63.93,63.98,33514.0,62.1532,62.1629,62.1144,62.1629,33514.0
2024-06-27 10:30:00,63.98,64.01,63.94,64.0,55829.0,62.1629,62.1921,62.1241,62.1824,55829.0
2024-06-27 10:35:00,64.01,64.04,63.98,64.02,44588.0,62.1921,62.2212,62.1629,62.2018,44588.0
2024-06-27 10:40:00,64.02,64.02,63.96,63.96,54734.0,62.2018,62.2018,62.1435,62.1435,54734.0
2024-06-27 10:45:00,63.97,64.04,63.96,64.03,67252.0,62.1532,62.2212,62.1435,62.2115,67252.0
2024-06-27 10:50:00,64.03,64.05,64.01,64.03,51886.0,62.2115,62.231,62.1921,62.2115,51886.0
2024-06-27 10:55:00,64.03,64.03,63.92,63.93,58760.0,62.2115,62.2115,62.1046,62.1144,58760.0
2024-06-27 11:00:00,63.93,63.94,63.84,63.89,58798.0,62.1144,62.1241,62.0269,62.0755,58798.0
2024-06-27 11:05:00,63.88,63.89,63.8,63.8,91088.0,62.0658,62.0755,61.9881,61.9881,91088.0
2024-06-27 11:10:00,63.8,63.81,63.76,63.78,38586.0,61.9881,61.9978,61.9492,61.9686,38586.0
2024-06-27 11:15:00,63.78,63.82,63.76,63.8,52448.0,61.9686,62.0075,61.9492,61.9881,52448.0
2024-06-27 11:20:00,63.8,63.83,63.77,63.82,58817.0,61.9881,62.0172,61.9589,62.0075,58817.0
2024-06-27 11:25:00,63.83,63.86,63.8,63.83,62454.0,62.0172,62.0463,61.9881,62.0172,62454.0
2024-06-27 11:30:00,63.82,63.84,63.79,63.82,48379.0,62.0075,62.0269,61.9783,62.0075,48379.0
2024-06-27 11:35:00,63.82,63.87,63.82,63.83,39987.0,62.0075,62.0561,62.0075,62.0172,39987.0
2024-06-27 11:40:00,63.83,63.85,63.81,63.84,56287.0,62.0172,62.0366,61.9978,62.0269,56287.0
2024-06-27 11:45:00,63.83,63.84,63.75,63.8,51075.0,62.0172,62.0269,61.9395,61.9881,51075.0
2024-06-27 11:50:00,63.8,63.82,63.77,63.78,68451.0,61.9881,62.0075,61.9589,61.9686,68451.0
2024-06-27 11:55:00,63.77,63.82,63.77,63.79,27253.0,61.9589,62.0075,61.9589,61.9783,27253.0
2024-06-27 12:00:00,63.79,63.8,63.77,63.8,47488.0,61.9783,61.9881,61.9589,61.9881,47488.0
2024-06-27 12:05:00,63.8,63.85,63.79,63.84,29225.0,61.9881,62.0366,61.9783,62.0269,29225.0
2024-06-27 12:10:00,63.84,63.85,63.81,63.82,40802.0,62.0269,62.0366,61.9978,62.0075,40802.0
2024-06-27 12:15:00,63.82,63.83,63.78,63.83,52774.0,62.0075,62.0172,61.9686,62.0172,52774.0
2024-06-27 12:20:00,63.83,63.88,63.81,63.87,39002.0,62.0172,62.0658,61.9978,62.0561,39002.0
2024-06-27 12:25:00,63.87,63.88,63.84,63.85,68603.0,62.0561,62.0658,62.0269,62.0366,68603.0
2024-06-27 12:30:00,63.85,63.85,63.82,63.84,31513.0,62.0366,62.0366,62.0075,62.0269,31513.0
2024-06-27 12:35:00,63.84,63.84,63.79,63.8,63605.0,62.0269,62.0269,61.9783,61.9881,63605.0
2024-06-27 12:40:00,63.8,63.81,63.77,63.79,26897.0,61.9881,61.9978,61.9589,61.9783,26897.0
2024-06-27 12:45:00,63.78,63.79,63.75,63.78,28898.0,61.9686,61.9783,61.9395,61.9686,28898.0
2024-06-27 12:50:00,63.78,63.8,63.75,63.79,22583.0,61.9686,61.9881,61.9395,61.9783,22583.0
2024-06-27 12:55:00,63.79,63.8,63.77,63.78,19161.0,61.9783,61.9881,61.9589,61.9686,19161.0
2024-06-27 13:00:00,63.79,63.81,63.78,63.79,21247.0,61.9783,61.9978,61.9686,61.9783,21247.0
2024-06-27 13:05:00,63.78,63.8,63.77,63.78,35039.0,61.9686,61.9881,61.9589,61.9686,35039.0
2024-06-27 13:10:00,63.78,63.8,63.77,63.8,37674.0,61.9686,61.9881,61.9589,61.9881,37674.0
2024-06-27 13:15:00,63.8,63.84,63.79,63.84,25596.0,61.9881,62.0269,61.9783,62.0269,25596.0
2024-06-27 13:20:00,63.84,63.86,63.82,63.86,30908.0,62.0269,62.0463,62.0075,62.0463,30908.0
2024-06-27 13:25:00,63.85,63.87,63.84,63.86,54036.0,62.0366,62.0561,62.0269,62.0463,54036.0
2024-06-27 13:30:00,63.86,63.86,63.83,63.86,22454.0,62.0463,62.0463,62.0172,62.0463,22454.0
2024-06-27 13:35:00,63.86,63.87,63.84,63.85,23626.0,62.0463,62.0561,62.0269,62.0366,23626.0
2024-06-27 13:40:00,63.85,63.85,63.82,63.82,32012.0,62.0366,62.0366,62.0075,62.0075,32012.0
2024-06-27 13:45:00,63.82,63.83,63.8,63.82,25560.0,62.0075,62.0172,61.9881,62.0075,25560.0
2024-06-27 13:50:00,63.81,63.82,63.79,63.8,24746.0,61.9978,62.0075,61.9783,61.9881,24746.0
2024-06-27 13:55:00,63.81,63.81,63.77,63.79,16942.0,61.9978,61.9978,61.9589,61.9783,16942.0
2024-06-27 14:00:00,63.79,63.79,63.74,63.75,44782.0,61.9783,61.9783,61.9298,61.9395,44782.0
2024-06-27 14:05:00,63.76,63.76,63.73,63.74,24805.0,61.9492,61.9492,61.92,61.9298,24805.0
2024-06-27 14:10:00,63.74,63.76,63.72,63.76,25863.0,61.9298,61.9492,61.9103,61.9492,25863.0
2024-06-27 14:15:00,63.75,63.76,63.7,63.73,51003.0,61.9395,61.9492,61.8909,61.92,51003.0
2024-06-27 14:20:00,63.73,63.73,63.7,63.71,24635.0,61.92,61.92,61.8909,61.9006,24635.0
2024-06-27 14:25:00,63.71,63.71,63.65,63.65,47513.0,61.9006,61.9006,61.8423,61.8423,47513.0
2024-06-27 14:30:00,63.65,63.67,63.62,63.67,44131.0,61.8423,61.8617,61.8132,61.8617,44131.0
2024-06-27 14:35:00,63.66,63.7,63.66,63.68,33373.0,61.852,61.8909,61.852,61.8715,33373.0
2024-06-27 14:40:00,63.69,63.72,63.68,63.72,30018.0,61.8812,61.9103,61.8715,61.9103,30018.0
2024-06-27 14:45:00,63.72,63.76,63.7,63.76,27889.0,61.9103,61.9492,61.8909,61.9492,27889.0
2024-06-27 14:50:00,63.76,63.78,63.74,63.76,40521.0,61.9492,61.9686,61.9298,61.9492,40521.0
2024-06-27 14:55:00,63.77,63.78,63.74,63.76,43265.0,61.9589,61.9686,61.9298,61.9492,43265.0
2024-06-27 15:00:00,63.76,63.82,63.76,63.81,44426.0,61.9492,62.0075,61.9492,61.9978,44426.0
2024-06-27 15:05:00,63.81,63.86,63.8,63.86,58415.0,61.9978,62.0463,61.9881,62.0463,58415.0
2024-06-27 15:10:00,63.86,63.87,63.85,63.86,67503.0,62.0463,62.0561,62.0366,62.0463,67503.0
2024-06-27 15:15:00,63.86,63.88,63.84,63.88,67504.0,62.0463,62.0658,62.0269,62.0658,67504.0
2024-06-27 15:20:00,63.88,63.89,63.86,63.89,60460.0,62.0658,62.0755,62.0463,62.0755,60460.0
2024-06-27 15:25:00,63.88,63.91,63.86,63.89,66383.0,62.0658,62.0949,62.0463,62.0755,66383.0
2024-06-27 15:30:00,63.89,63.9,63.86,63.87,67585.0,62.0755,62.0852,62.0463,62.0561,67585.0
2024-06-27 15:35:00,63.87,63.9,63.86,63.9,106350.0,62.0561,62.0852,62.0463,62.0852,106350.0
2024-06-27 15:40:00,63.9,63.94,63.89,63.94,85789.0,62.0852,62.1241,62.0755,62.1241,85789.0
2024-06-27 15:45:00,63.94,63.97,63.92,63.95,95366.0,62.1241,62.1532,62.1046,62.1338,95366.0
2024-06-27 15:50:00,63.95,64.0,63.9,63.93,205648.0,62.1338,62.1824,62.0852,62.1144,205648.0
2024-06-27 15:55:00,63.93,63.96,63.87,63.93,640933.0,62.1144,62.1435,62.0561,62.1144,640933.0
2024-06-28 09:30:00,63.9,63.9,63.61,63.76,325471.0,62.0852,62.0852,61.8034,61.9492,325471.0
2024-06-28 09:35:00,63.76,63.79,63.69,63.76,88788.0,61.9492,61.9783,61.8812,61.9492,88788.0
2024-06-28 09:40:00,63.76,63.83,63.63,63.68,112564.0,61.9492,62.0172,61.8229,61.8715,112564.0
2024-06-28 09:45:00,63.68,63.72,63.63,63.71,58905.0,61.8715,61.9103,61.8229,61.9006,58905.0
2024-06-28 09:50:00,63.71,63.74,63.68,63.69,68934.0,61.9006,61.9298,61.8715,61.8812,68934.0
2024-06-28 09:55:00,63.69,63.77,63.68,63.72,54622.0,61.8812,61.9589,61.8715,61.9103,54622.0
2024-06-28 10:00:00,63.72,63.81,63.69,63.8,64104.0,61.9103,61.9978,61.8812,61.9881,64104.0
2024-06-28 10:05:00,63.8,63.93,63.77,63.9,85189.0,61.9881,62.1144,61.9589,62.0852,85189.0
2024-06-28 10:10:00,63.91,63.94,63.86,63.89,58672.0,62.0949,62.1241,62.0463,62.0755,58672.0
2024-06-28 10:15:00,63.89,63.91,63.84,63.88,71935.0,62.0755,62.0949,62.0269,62.0658,71935.0
2024-06-28 10:20:00,63.88,63.92,63.86,63.89,29935.0,62.0658,62.1046,62.0463,62.0755,29935.0
2024-06-28 10:25:00,63.89,63.96,63.88,63.96,56783.0,62.0755,62.1435,62.0658,62.1435,56783.0
2024-06-28 10:30:00,63.96,64.05,63.95,64.02,90401.0,62.1435,62.231,62.1338,62.2018,90401.0
2024-06-28 10:35:00,64.02,64.04,63.99,64.03,54304.0,62.2018,62.2212,62.1727,62.2115,54304.0
2024-06-28 10:40:00,64.03,64.06,63.94,64.01,114630.0,62.2115,62.2407,62.1241,62.1921,114630.0
2024-06-28 10:45:00,64.01,64.05,64.0,64.03,56824.0,62.1921,62.231,62.1824,62.2115,56824.0
2024-06-28 10:50:00,64.04,64.06,63.91,63.91,56486.0,62.2212,62.2407,62.0949,62.0949,56486.0
2024-06-28 10:55:00,63.91,63.97,63.88,63.96,70283.0,62.0949,62.1532,62.0658,62.1435,70283.0
2024-06-28 11:00:00,63.97,63.97,63.87,63.87,39257.0,62.1532,62.1532,62.0561,62.0561,39257.0
2024-06-28 11:05:00,63.87,63.89,63.81,63.84,58362.0,62.0561,62.0755,61.9978,62.0269,58362.0
2024-06-28 11:10:00,63.84,63.86,63.81,63.83,51069.0,62.0269,62.0463,61.9978,62.0172,51069.0
2024-06-28 11:15:00,63.83,63.83,63.78,63.79,84175.0,62.0172,62.0172,61.9686,61.9783,84175.0
2024-06-28 11:20:00,63.79,63.8,63.73,63.73,89187.0,61.9783,61.9881,61.92,61.92,89187.0
2024-06-28 11:25:00,63.73,63.75,63.68,63.7,69002.0,61.92,61.9395,61.8715,61.8909,69002.0
2024-06-28 11:30:00,63.7,63.75,63.68,63.74,71049.0,61.8909,61.9395,61.8715,61.9298,71049.0
2024-06-28 11:35:00,63.74,63.83,63.74,63.83,58166.0,61.9298,62.0172,61.9298,62.0172,58166.0
2024-06-28 11:40:00,63.83,63.85,63.81,63.83,47533.0,62.0172,62.0366,61.9978,62.0172,47533.0
2024-06-28 11:45:00,63.82,63.83,63.75,63.75,30014.0,62.0075,62.0172,61.9395,61.9395,30014.0
2024-06-28 11:50:00,63.75,63.8,63.74,63.76,30884.0,61.9395,61.9881,61.9298,61.9492,30884.0
2024-06-28 11:55:00,63.76,63.8,63.75,63.77,29640.0,61.9492,61.9881,61.9395,61.9589,29640.0
2024-06-28 12:00:00,63.78,63.78,63.7,63.72,48127.0,61.9686,61.9686,61.8909,61.9103,48127.0
2024-06-28 12:05:00,63.73,63.75,63.68,63.68,39101.0,61.92,61.9395,61.8715,61.8715,39101.0
2024-06-28 12:10:00,63.69,63.71,63.65,63.71,55316.0,61.8812,61.9006,61.8423,61.9006,55316.0
2024-06-28 12:15:00,63.7,63.74,63.69,63.73,29721.0,61.8909,61.9298,61.8812,61.92,29721.0
2024-06-28 12:20:00,63.73,63.78,63.72,63.78,25424.0,61.92,61.9686,61.9103,61.9686,25424.0
2024-06-28 12:25:00,63.79,63.79,63.76,63.77,22830.0,61.9783,61.9783,61.9492,61.9589,22830.0
2024-06-28 12:30:00,63.77,63.89,63.77,63.88,72790.0,61.9589,62.0755,61.9589,62.0658,72790.0
2024-06-28 12:35:00,63.88,63.9,63.83,63.84,55414.0,62.0658,62.0852,62.0172,62.0269,55414.0
2024-06-28 12:40:00,63.85,63.86,63.81,63.83,23361.0,62.0366,62.0463,61.9978,62.0172,23361.0
2024-06-28 12:45:00,63.83,63.86,63.82,63.83,23304.0,62.0172,62.0463,62.0075,62.0172,23304.0
2024-06-28 12:50:00,63.83,63.85,63.82,63.84,23609.0,62.0172,62.0366,62.0075,62.0269,23609.0
2024-06-28 12:55:00,63.84,63.85,63.82,63.83,29477.0,62.0269,62.0366,62.0075,62.0172,29477.0
2024-06-28 13:00:00,63.83,63.86,63.8,63.83,39563.0,62.0172,62.0463,61.9881,62.0172,39563.0
2024-06-28 13:05:00,63.83,63.84,63.79,63.84,123874.0,62.0172,62.0269,61.9783,62.0269,123874.0
2024-06-28 13:10:00,63.83,63.84,63.73,63.75,69192.0,62.0172,62.0269,61.92,61.9395,69192.0
2024-06-28 13:15:00,63.74,63.75,63.67,63.69,75785.0,61.9298,61.9395,61.8617,61.8812,75785.0
2024-06-28 13:20:00,63.69,63.72,63.67,63.68,37864.0,61.8812,61.9103,61.8617,61.8715,37864.0
2024-06-28 13:25:00,63.68,63.68,63.63,63.63,37776.0,61.8715,61.8715,61.8229,61.8229,37776.0
2024-06-28 13:30:00,63.63,63.63,63.58,63.59,37217.0,61.8229,61.8229,61.7743,61.784,37217.0
2024-06-28 13:35:00,63.59,63.62,63.56,63.62,79790.0,61.784,61.8132,61.7549,61.8132,79790.0
2024-06-28 13:40:00,63.61,63.64,63.61,63.62,29265.0,61.8034,61.8326,61.8034,61.8132,29265.0
2024-06-28 13:45:00,63.63,63.69,63.62,63.68,31877.0,61.8229,61.8812,61.8132,61.8715,31877.0
2024-06-28 13:50:00,63.68,63.68,63.65,63.67,33204.0,61.8715,61.8715,61.8423,61.8617,33204.0
2024-06-28 13:55:00,63.67,63.69,63.65,63.68,53933.0,61.8617,61.8812,61.8423,61.8715,53933.0
2024-06-28 14:00:00,63.68,63.72,63.64,63.71,41417.0,61.8715,61.9103,61.8326,61.9006,41417.0
2024-06-28 14:05:00,63.72,63.72,63.67,63.69,35807.0,61.9103,61.9103,61.8617,61.8812,35807.0
2024-06-28 14:10:00,63.69,63.71,63.68,63.71,23645.0,61.8812,61.9006,61.8715,61.9006,23645.0
2024-06-28 14:15:00,63.71,63.72,63.68,63.69,29666.0,61.9006,61.9103,61.8715,61.8812,29666.0
2024-06-28 14:20:00,63.69,63.69,63.63,63.64,39708.0,61.8812,61.8812,61.8229,61.8326,39708.0
2024-06-28 14:25:00,63.65,63.69,63.64,63.66,40174.0,61.8423,61.8812,61.8326,61.852,40174.0
2024-06-28 14:30:00,63.66,63.67,63.61,63.61,43351.0,61.852,61.8617,61.8034,61.8034,43351.0
2024-06-28 14:35:00,63.61,63.63,63.57,63.57,31275.0,61.8034,61.8229,61.7646,61.7646,31275.0
2024-06-28 14:40:00,63.58,63.6,63.55,63.55,47540.0,61.7743,61.7937,61.7452,61.7452,47540.0
2024-06-28 14:45:00,63.55,63.57,63.52,63.54,39312.0,61.7452,61.7646,61.716,61.7354,39312.0
2024-06-28 14:50:00,63.55,63.58,63.54,63.55,32678.0,61.7452,61.7743,61.7354,61.7452,32678.0
2024-06-28 14:55:00,63.55,63.58,63.54,63.55,58878.0,61.7452,61.7743,61.7354,61.7452,58878.0
2024-06-28 15:00:00,63.55,63.56,63.52,63.55,49297.0,61.7452,61.7549,61.716,61.7452,49297.0
2024-06-28 15:05:00,63.55,63.61,63.54,63.61,39772.0,61.7452,61.8034,61.7354,61.8034,39772.0
2024-06-28 15:10:00,63.6,63.61,63.55,63.55,68683.0,61.7937,61.8034,61.7452,61.7452,68683.0
2024-06-28 15:15:00,63.55,63.59,63.54,63.56,75489.0,61.7452,61.784,61.7354,61.7549,75489.0
2024-06-28 15:20:00,63.57,63.6,63.55,63.59,64678.0,61.7646,61.7937,61.7452,61.784,64678.0
2024-06-28 15:25:00,63.59,63.63,63.58,63.63,53673.0,61.784,61.8229,61.7743,61.8229,53673.0
2024-06-28 15:30:00,63.62,63.67,63.53,63.59,116549.0,61.8132,61.8617,61.7257,61.784,116549.0
2024-06-28 15:35:00,63.59,63.6,63.56,63.59,129212.0,61.784,61.7937,61.7549,61.784,129212.0
2024-06-28 15:40:00,63.58,63.66,63.57,63.6,105844.0,61.7743,61.852,61.7646,61.7937,105844.0
2024-06-28 15:45:00,63.6,63.63,63.58,63.58,155051.0,61.7937,61.8229,61.7743,61.7743,155051.0
2024-06-28 15:50:00,63.58,63.66,63.53,63.54,290256.0,61.7743,61.852,61.7257,61.7354,290256.0
2024-06-28 15:55:00,63.54,63.67,63.53,63.65,622865.0,61.7354,61.8617,61.7257,61.8423,622865.0
2024-07-01 09:30:00,64.03,64.18,63.95,64.12,542646.0,62.2115,62.3573,62.1338,62.299,542646.0
2024-07-01 09:35:00,64.13,64.15,63.95,64.01,154431.0,62.3087,62.3281,62.1338,62.1921,154431.0
2024-07-01 09:40:00,64.0,64.22,64.0,64.2,201383.0,62.1824,62.3961,62.1824,62.3767,201383.0
2024-07-01 09:45:00,64.19,64.3,64.17,64.28,225429.0,62.367,62.4739,62.3475,62.4544,225429.0
2024-07-01 09:50:00,64.27,64.3,64.14,64.22,111096.0,62.4447,62.4739,62.3184,62.3961,111096.0
2024-07-01 09:55:00,64.22,64.22,64.0,64.02,79607.0,62.3961,62.3961,62.1824,62.2018,79607.0
2024-07-01 10:00:00,64.02,64.07,63.89,63.91,230802.0,62.2018,62.2504,62.0755,62.0949,230802.0
2024-07-01 10:05:00,63.91,63.99,63.89,63.9,113191.0,62.0949,62.1727,62.0755,62.0852,113191.0
2024-07-01 10:10:00,63.9,63.92,63.82,63.86,79198.0,62.0852,62.1046,62.0075,62.0463,79198.0
2024-07-01 10:15:00,63.85,63.87,63.75,63.77,118992.0,62.0366,62.0561,61.9395,61.9589,118992.0
2024-07-01 10:20:00,63.77,63.77,63.66,63.69,74708.0,61.9589,61.9589,61.852,61.8812,74708.0
2024-07-01 10:25:00,63.69,63.69,63.55,63.57,56076.0,61.8812,61.8812,61.7452,61.7646,56076.0
2024-07-01 10:30:00,63.57,63.61,63.52,63.54,96183.0,61.7646,61.8034,61.716,61.7354,96183.0
2024-07-01 10:35:00,63.54,63.57,63.5,63.55,66139.0,61.7354,61.7646,61.6966,61.7452,66139.0
2024-07-01 10:40:00,63.55,63.57,63.5,63.54,69779.0,61.7452,61.7646,61.6966,61.7354,69779.0
2024-07-01 10:45:00,63.55,63.56,63.49,63.51,59003.0,61.7452,61.7549,61.6869,61.7063,59003.0
2024-07-01 10:50:00,63.5,63.59,63.5,63.55,71190.0,61.6966,61.784,61.6966,61.7452,71190.0
2024-07-01 10:55:00,63.55,63.57,63.51,63.55,86666.0,61.7452,61.7646,61.7063,61.7452,86666.0
2024-07-01 11:00:00,63.56,63.59,63.47,63.49,83643.0,61.7549,61.784,61.6674,61.6869,83643.0
2024-07-01 11:05:00,63.5,63.58,63.49,63.57,54304.0,61.6966,61.7743,61.6869,61.7646,54304.0
2024-07-01 11:10:00,63.58,63.58,63.43,63.44,63443.0,61.7743,61.7743,61.6286,61.6383,63443.0
2024-07-01 11:15:00,63.44,63.45,63.39,63.41,36616.0,61.6383,61.648,61.5897,61.6091,36616.0
2024-07-01 11:20:00,63.41,63.43,63.39,63.42,47466.0,61.6091,61.6286,61.5897,61.6188,47466.0
2024-07-01 11:25:00,63.42,63.48,63.41,63.43,94408.0,61.6188,61.6771,61.6091,61.6286,94408.0
2024-07-01 11:30:00,63.43,63.52,63.43,63.46,62098.0,61.6286,61.716,61.6286,61.6577,62098.0
2024-07-01 11:35:00,63.47,63.48,63.41,63.44,59531.0,61.6674,61.6771,61.6091,61.6383,59531.0
2024-07-01 11:40:00,63.44,63.47,63.39,63.42,55338.0,61.6383,61.6674,61.5897,61.6188,55338.0
2024-07-01 11:45:00,63.42,63.44,63.41,63.44,59419.0,61.6188,61.6383,61.6091,61.6383,59419.0
2024-07-01 11:50:00,63.44,63.47,63.42,63.47,46644.0,61.6383,61.6674,61.6188,61.6674,46644.0
2024-07-01 11:55:00,63.47,63.5,63.44,63.46,81136.0,61.6674,61.6966,61.6383,61.6577,81136.0
2024-07-01 12:00:00,63.46,63.46,63.34,63.38,67791.0,61.6577,61.6577,61.5411,61.58,67791.0
2024-07-01 12:05:00,63.38,63.43,63.37,63.43,52561.0,61.58,61.6286,61.5703,61.6286,52561.0
2024-07-01 12:10:00,63.43,63.43,63.37,63.4,28208.0,61.6286,61.6286,61.5703,61.5994,28208.0
2024-07-01 12:15:00,63.4,63.41,63.35,63.36,59869.0,61.5994,61.6091,61.5508,61.5605,59869.0
2024-07-01 12:20:00,63.36,63.43,63.35,63.43,26622.0,61.5605,61.6286,61.5508,61.6286,26622.0
2024-07-01 12:25:00,63.43,63.45,63.4,63.44,58536.0,61.6286,61.648,61.5994,61.6383,58536.0
2024-07-01 12:30:00,63.44,63.48,63.41,63.47,165821.0,61.6383,61.6771,61.6091,61.6674,165821.0
2024-07-01 12:35:00,63.46,63.5,63.46,63.48,29374.0,61.6577,61.6966,61.6577,61.6771,29374.0
2024-07-01 12:40:00,63.49,63.51,63.47,63.49,51749.0,61.6869,61.7063,61.6674,61.6869,51749.0
2024-07-01 12:45:00,63.49,63.49,63.42,63.45,54862.0,61.6869,61.6869,61.6188,61.648,54862.0
2024-07-01 12:50:00,63.45,63.45,63.36,63.37,131351.0,61.648,61.648,61.5605,61.5703,131351.0
2024-07-01 12:55:00,63.37,63.43,63.36,63.41,36841.0,61.5703,61.6286,61.5605,61.6091,36841.0
2024-07-01 13:00:00,63.42,63.43,63.38,63.4,24677.0,61.6188,61.6286,61.58,61.5994,24677.0
2024-07-01 13:05:00,63.4,63.43,63.39,63.42,26157.0,61.5994,61.6286,61.5897,61.6188,26157.0
2024-07-01 13:10:00,63.42,63.44,63.41,63.44,43567.0,61.6188,61.6383,61.6091,61.6383,43567.0
2024-07-01 13:15:00,63.44,63.45,63.41,63.45,33945.0,61.6383,61.648,61.6091,61.648,33945.0
2024-07-01 13:20:00,63.45,63.45,63.38,63.4,58518.0,61.648,61.648,61.58,61.5994,58518.0
2024-07-01 13:25:00,63.4,63.4,63.35,63.35,27632.0,61.5994,61.5994,61.5508,61.5508,27632.0
2024-07-01 13:30:00,63.35,63.37,63.32,63.35,23671.0,61.5508,61.5703,61.5217,61.5508,23671.0
2024-07-01 13:35:00,63.34,63.38,63.33,63.37,35935.0,61.5411,61.58,61.5314,61.5703,35935.0
2024-07-01 13:40:00,63.38,63.39,63.35,63.38,51198.0,61.58,61.5897,61.5508,61.58,51198.0
2024-07-01 13:45:00,63.38,63.42,63.37,63.41,28050.0,61.58,61.6188,61.5703,61.6091,28050.0
2024-07-01 13:50:00,63.4,63.46,63.4,63.45,33681.0,61.5994,61.6577,61.5994,61.648,33681.0
2024-07-01 13:55:00,63.45,63.45,63.38,63.41,44921.0,61.648,61.648,61.58,61.6091,44921.0
2024-07-01 14:00:00,63.41,63.41,63.35,63.35,111802.0,61.6091,61.6091,61.5508,61.5508,111802.0
2024-07-01 14:05:00,63.35,63.36,63.33,63.33,41623.0,61.5508,61.5605,61.5314,61.5314,41623.0
2024-07-01 14:10:00,63.34,63.34,63.31,63.33,44066.0,61.5411,61.5411,61.512,61.5314,44066.0
2024-07-01 14:15:00,63.33,63.34,63.3,63.32,21613.0,61.5314,61.5411,61.5023,61.5217,21613.0
2024-07-01 14:20:00,63.31,63.34,63.3,63.32,35000.0,61.512,61.5411,61.5023,61.5217,35000.0
2024-07-01 14:25:00,63.32,63.34,63.31,63.31,22864.0,61.5217,61.5411,61.512,61.512,22864.0
2024-07-01 14:30:00,63.31,63.31,63.24,63.25,74301.0,61.512,61.512,61.444,61.4537,74301.0
2024-07-01 14:35:00,63.24,63.27,63.23,63.26,70778.0,61.444,61.4731,61.4342,61.4634,70778.0
2024-07-01 14:40:00,63.26,63.26,63.23,63.24,28627.0,61.4634,61.4634,61.4342,61.444,28627.0
2024-07-01 14:45:00,63.24,63.25,63.18,63.21,36554.0,61.444,61.4537,61.3857,61.4148,36554.0
2024-07-01 14:50:00,63.21,63.24,63.19,63.21,40512.0,61.4148,61.444,61.3954,61.4148,40512.0
2024-07-01 14:55:00,63.21,63.21,63.18,63.2,29716.0,61.4148,61.4148,61.3857,61.4051,29716.0
2024-07-01 15:00:00,63.2,63.25,63.19,63.24,54655.0,61.4051,61.4537,61.3954,61.444,54655.0
2024-07-01 15:05:00,63.24,63.27,63.23,63.26,38557.0,61.444,61.4731,61.4342,61.4634,38557.0
2024-07-01 15:10:00,63.26,63.27,63.21,63.22,139319.0,61.4634,61.4731,61.4148,61.4245,139319.0
2024-07-01 15:15:00,63.22,63.23,63.21,63.22,37542.0,61.4245,61.4342,61.4148,61.4245,37542.0
2024-07-01 15:20:00,63.22,63.22,63.16,63.16,86927.0,61.4245,61.4245,61.3662,61.3662,86927.0
2024-07-01 15:25:00,63.16,63.17,63.12,63.14,59791.0,61.3662,61.3759,61.3274,61.3468,59791.0
2024-07-01 15:30:00,63.14,63.18,63.13,63.17,66974.0,61.3468,61.3857,61.3371,61.3759,66974.0
2024-07-01 15:35:00,63.17,63.2,63.15,63.2,88308.0,61.3759,61.4051,61.3565,61.4051,88308.0
2024-07-01 15:40:00,63.2,63.25,63.18,63.23,103513.0,61.4051,61.4537,61.3857,61.4342,103513.0
2024-07-01 15:45:00,63.23,63.33,63.22,63.32,107674.0,61.4342,61.5314,61.4245,61.5217,107674.0
2024-07-01 15:50:00,63.33,63.35,63.27,63.31,192357.0,61.5314,61.5508,61.4731,61.512,192357.0
2024-07-01 15:55:00,63.3,63.32,63.25,63.27,492183.0,61.5023,61.5217,61.4537,61.4731,492183.0
2024-07-02 09:30:00,63.26,63.38,63.26,63.35,235519.0,61.4634,61.58,61.4634,61.5508,235519.0
2024-07-02 09:35:00,63.34,63.37,63.2,63.29,86346.0,61.5411,61.5703,61.4051,61.4925,86346.0
2024-07-02 09:40:00,63.28,63.34,63.1,63.12,66070.0,61.4828,61.5411,61.3079,61.3274,66070.0
2024-07-02 09:45:00,63.12,63.13,63.04,63.13,33017.0,61.3274,61.3371,61.2496,61.3371,33017.0
2024-07-02 09:50:00,63.12,63.14,63.07,63.11,43821.0,61.3274,61.3468,61.2788,61.3176,43821.0
2024-07-02 09:55:00,63.11,63.15,63.03,63.05,76951.0,61.3176,61.3565,61.2399,61.2594,76951.0
2024-07-02 10:00:00,63.04,63.07,62.92,62.93,72534.0,61.2496,61.2788,61.133,61.1428,72534.0
2024-07-02 10:05:00,62.94,62.94,62.87,62.87,52718.0,61.1525,61.1525,61.0845,61.0845,52718.0
2024-07-02 10:10:00,62.88,62.99,62.85,62.98,78131.0,61.0942,61.2011,61.065,61.1913,78131.0
2024-07-02 10:15:00,62.98,63.08,62.97,63.05,64670.0,61.1913,61.2885,61.1816,61.2594,64670.0
2024-07-02 10:20:00,63.05,63.09,63.03,63.06,70257.0,61.2594,61.2982,61.2399,61.2691,70257.0
2024-07-02 10:25:00,63.05,63.12,63.05,63.12,57150.0,61.2594,61.3274,61.2594,61.3274,57150.0
2024-07-02 10:30:00,63.11,63.19,63.1,63.15,73488.0,61.3176,61.3954,61.3079,61.3565,73488.0
2024-07-02 10:35:00,63.15,63.18,63.11,63.16,70958.0,61.3565,61.3857,61.3176,61.3662,70958.0
2024-07-02 10:40:00,63.17,63.18,63.14,63.15,41302.0,61.3759,61.3857,61.3468,61.3565,41302.0
2024-07-02 10:45:00,63.15,63.15,63.11,63.12,55291.0,61.3565,61.3565,61.3176,61.3274,55291.0
2024-07-02 10:50:00,63.12,63.14,63.1,63.12,45406.0,61.3274,61.3468,61.3079,61.3274,45406.0
2024-07-02 10:55:00,63.11,63.15,63.11,63.13,62555.0,61.3176,61.3565,61.3176,61.3371,62555.0
2024-07-02 11:00:00,63.12,63.16,63.11,63.15,36592.0,61.3274,61.3662,61.3176,61.3565,36592.0
2024-07-02 11:05:00,63.15,63.17,63.07,63.07,62397.0,61.3565,61.3759,61.2788,61.2788,62397.0
2024-07-02 11:10:00,63.08,63.11,63.07,63.09,44007.0,61.2885,61.3176,61.2788,61.2982,44007.0
2024-07-02 11:15:00,63.09,63.11,63.07,63.09,35692.0,61.2982,61.3176,61.2788,61.2982,35692.0
2024-07-02 11:20:00,63.1,63.15,63.1,63.13,65008.0,61.3079,61.3565,61.3079,61.3371,65008.0
2024-07-02 11:25:00,63.13,63.14,63.08,63.13,36178.0,61.3371,61.3468,61.2885,61.3371,36178.0
2024-07-02 11:30:00,63.13,63.15,63.12,63.13,44430.0,61.3371,61.3565,61.3274,61.3371,44430.0
2024-07-02 11:35:00,63.13,63.14,63.09,63.13,63580.0,61.3371,61.3468,61.2982,61.3371,63580.0
2024-07-02 11:40:00,63.13,63.15,63.12,63.14,39178.0,61.3371,61.3565,61.3274,61.3468,39178.0
2024-07-02 11:45:00,63.14,63.2,63.13,63.17,33672.0,61.3468,61.4051,61.3371,61.3759,33672.0
2024-07-02 11:50:00,63.17,63.18,63.13,63.14,40127.0,61.3759,61.3857,61.3371,61.3468,40127.0
2024-07-02 11:55:00,63.13,63.14,63.11,63.12,45978.0,61.3371,61.3468,61.3176,61.3274,45978.0
2024-07-02 12:00:00,63.11,63.11,62.98,62.98,46420.0,61.3176,61.3176,61.1913,61.1913,46420.0
2024-07-02 12:05:00,62.98,63.01,62.94,63.0,37155.0,61.1913,61.2205,61.1525,61.2108,37155.0
2024-07-02 12:10:00,63.0,63.01,62.97,63.0,25167.0,61.2108,61.2205,61.1816,61.2108,25167.0
2024-07-02 12:15:00,63.0,63.05,62.99,63.04,47539.0,61.2108,61.2594,61.2011,61.2496,47539.0
2024-07-02 12:20:00,63.04,63.06,63.02,63.06,49035.0,61.2496,61.2691,61.2302,61.2691,49035.0
2024-07-02 12:25:00,63.06,63.08,63.04,63.08,37976.0,61.2691,61.2885,61.2496,61.2885,37976.0
2024-07-02 12:30:00,63.08,63.08,63.03,63.04,35385.0,61.2885,61.2885,61.2399,61.2496,35385.0
2024-07-02 12:35:00,63.04,63.04,63.01,63.02,14807.0,61.2496,61.2496,61.2205,61.2302,14807.0
2024-07-02 12:40:00,63.02,63.02,62.97,62.98,26061.0,61.2302,61.2302,61.1816,61.1913,26061.0
2024-07-02 12:45:00,62.98,63.01,62.97,63.0,27783.0,61.1913,61.2205,61.1816,61.2108,27783.0
2024-07-02 12:50:00,63.0,63.0,62.95,62.96,22611.0,61.2108,61.2108,61.1622,61.1719,22611.0
2024-07-02 12:55:00,62.96,62.96,62.92,62.95,26689.0,61.1719,61.1719,61.133,61.1622,26689.0
2024-07-02 13:00:00,62.94,62.97,62.93,62.97,28569.0,61.1525,61.1816,61.1428,61.1816,28569.0
2024-07-02 13:05:00,62.97,62.98,62.94,62.95,29497.0,61.1816,61.1913,61.1525,61.1622,29497.0
2024-07-02 13:10:00,62.96,62.97,62.9,62.91,39222.0,61.1719,61.1816,61.1136,61.1233,39222.0
2024-07-02 13:15:00,62.91,62.92,62.89,62.92,74169.0,61.1233,61.133,61.1039,61.133,74169.0
2024-07-02 13:20:00,62.92,62.93,62.89,62.9,34504.0,61.133,61.1428,61.1039,61.1136,34504.0
2024-07-02 13:25:00,62.9,62.91,62.88,62.89,36971.0,61.1136,61.1233,61.0942,61.1039,36971.0
2024-07-02 13:30:00,62.9,62.98,62.89,62.95,33578.0,61.1136,61.1913,61.1039,61.1622,33578.0
2024-07-02 13:35:00,62.95,62.97,62.94,62.96,23660.0,61.1622,61.1816,61.1525,61.1719,23660.0
2024-07-02 13:40:00,62.97,62.97,62.94,62.94,31559.0,61.1816,61.1816,61.1525,61.1525,31559.0
2024-07-02 13:45:00,62.95,62.97,62.93,62.95,35664.0,61.1622,61.1816,61.1428,61.1622,35664.0
2024-07-02 13:50:00,62.96,62.98,62.93,62.97,37084.0,61.1719,61.1913,61.1428,61.1816,37084.0
2024-07-02 13:55:00,62.97,63.02,62.96,62.99,56833.0,61.1816,61.2302,61.1719,61.2011,56833.0
2024-07-02 14:00:00,62.99,63.03,62.98,62.99,67117.0,61.2011,61.2399,61.1913,61.2011,67117.0
2024-07-02 14:05:00,62.98,63.01,62.96,63.01,38704.0,61.1913,61.2205,61.1719,61.2205,38704.0
2024-07-02 14:10:00,63.01,63.02,63.0,63.01,23660.0,61.2205,61.2302,61.2108,61.2205,23660.0
2024-07-02 14:15:00,63.01,63.02,62.99,63.01,26952.0,61.2205,61.2302,61.2011,61.2205,26952.0
2024-07-02 14:20:00,63.01,63.03,63.0,63.01,32385.0,61.2205,61.2399,61.2108,61.2205,32385.0
2024-07-02 14:25:00,63.01,63.02,62.97,62.98,36097.0,61.2205,61.2302,61.1816,61.1913,36097.0
2024-07-02 14:30:00,62.98,63.02,62.97,63.02,40735.0,61.1913,61.2302,61.1816,61.2302,40735.0
2024-07-02 14:35:00,63.02,63.05,63.01,63.04,53544.0,61.2302,61.2594,61.2205,61.2496,53544.0
2024-07-02 14:40:00,63.04,63.05,63.01,63.05,25963.0,61.2496,61.2594,61.2205,61.2594,25963.0
2024-07-02 14:45:00,63.04,63.04,62.99,63.0,27087.0,61.2496,61.2496,61.2011,61.2108,27087.0
2024-07-02 14:50:00,63.0,63.01,62.96,62.97,32124.0,61.2108,61.2205,61.1719,61.1816,32124.0
2024-07-02 14:55:00,62.97,63.0,62.97,62.99,27270.0,61.1816,61.2108,61.1816,61.2011,27270.0
2024-07-02 15:00:00,62.99,63.02,62.98,63.02,40845.0,61.2011,61.2302,61.1913,61.2302,40845.0
2024-07-02 15:05:00,63.02,63.06,63.01,63.05,45458.0,61.2302,61.2691,61.2205,61.2594,45458.0
2024-07-02 15:10:00,63.05,63.07,63.04,63.06,26951.0,61.2594,61.2788,61.2496,61.2691,26951.0
2024-07-02 15:15:00,63.06,63.1,63.05,63.08,44091.0,61.2691,61.3079,61.2594,61.2885,44091.0
2024-07-02 15:20:00,63.08,63.1,63.06,63.09,40759.0,61.2885,61.3079,61.2691,61.2982,40759.0
2024-07-02 15:25:00,63.09,63.09,63.07,63.07,39583.0,61.2982,61.2982,61.2788,61.2788,39583.0
2024-07-02 15:30:00,63.08,63.12,63.07,63.1,63469.0,61.2885,61.3274,61.2788,61.3079,63469.0
2024-07-02 15:35:00,63.11,63.11,63.07,63.09,67971.0,61.3176,61.3176,61.2788,61.2982,67971.0
2024-07-02 15:40:00,63.09,63.14,63.08,63.1,100112.0,61.2982,61.3468,61.2885,61.3079,100112.0
2024-07-02 15:45:00,63.1,63.11,63.02,63.02,233431.0,61.3079,61.3176,61.2302,61.2302,233431.0
2024-07-02 15:50:00,63.02,63.05,62.97,63.01,621527.0,61.2302,61.2594,61.1816,61.2205,621527.0
2024-07-02 15:55:00,63.01,63.17,63.01,63.14,412464.0,61.2205,61.3759,61.2205,61.3468,412464.0
2024-07-03 09:30:00,63.19,63.19,62.93,62.99,392177.0,61.3954,61.3954,61.1428,61.2011,392177.0
2024-07-03 09:35:00,63.0,63.28,62.99,63.27,210110.0,61.2108,61.4828,61.2011,61.4731,210110.0
2024-07-03 09:40:00,63.27,63.35,63.22,63.27,142493.0,61.4731,61.5508,61.4245,61.4731,142493.0
2024-07-03 09:45:00,63.27,63.35,63.23,63.32,37749.0,61.4731,61.5508,61.4342,61.5217,37749.0
2024-07-03 09:50:00,63.32,63.39,63.29,63.39,228184.0,61.5217,61.5897,61.4925,61.5897,228184.0
2024-07-03 09:55:00,63.39,63.49,63.38,63.45,158250.0,61.5897,61.6869,61.58,61.648,158250.0
2024-07-03 10:00:00,63.46,63.5,63.31,63.37,124928.0,61.6577,61.6966,61.512,61.5703,124928.0
2024-07-03 10:05:00,63.36,63.51,63.35,63.51,45138.0,61.5605,61.7063,61.5508,61.7063,45138.0
2024-07-03 10:10:00,63.51,63.59,63.48,63.51,111472.0,61.7063,61.784,61.6771,61.7063,111472.0
2024-07-03 10:15:00,63.5,63.56,63.47,63.48,110565.0,61.6966,61.7549,61.6674,61.6771,110565.0
2024-07-03 10:20:00,63.48,63.52,63.46,63.51,83545.0,61.6771,61.716,61.6577,61.7063,83545.0
2024-07-03 10:25:00,63.52,63.62,63.52,63.59,63404.0,61.716,61.8132,61.716,61.784,63404.0
2024-07-03 10:30:00,63.6,63.63,63.57,63.6,59561.0,61.7937,61.8229,61.7646,61.7937,59561.0
2024-07-03 10:35:00,63.61,63.66,63.6,63.64,107502.0,61.8034,61.852,61.7937,61.8326,107502.0
2024-07-03 10:40:00,63.64,63.65,63.58,63.65,108735.0,61.8326,61.8423,61.7743,61.8423,108735.0
2024-07-03 10:45:00,63.65,63.67,63.57,63.59,89979.0,61.8423,61.8617,61.7646,61.784,89979.0
2024-07-03 10:50:00,63.6,63.64,63.53,63.55,63353.0,61.7937,61.8326,61.7257,61.7452,63353.0
2024-07-03 10:55:00,63.55,63.56,63.48,63.52,72954.0,61.7452,61.7549,61.6771,61.716,72954.0
2024-07-03 11:00:00,63.52,63.61,63.48,63.6,73779.0,61.716,61.8034,61.6771,61.7937,73779.0
2024-07-03 11:05:00,63.61,63.64,63.52,63.55,48958.0,61.8034,61.8326,61.716,61.7452,48958.0
2024-07-03 11:10:00,63.55,63.57,63.51,63.54,71415.0,61.7452,61.7646,61.7063,61.7354,71415.0
2024-07-03 11:15:00,63.53,63.54,63.48,63.5,76798.0,61.7257,61.7354,61.6771,61.6966,76798.0
2024-07-03 11:20:00,63.49,63.52,63.47,63.51,77246.0,61.6869,61.716,61.6674,61.7063,77246.0
2024-07-03 11:25:00,63.51,63.51,63.43,63.44,88897.0,61.7063,61.7063,61.6286,61.6383,88897.0
2024-07-03 11:30:00,63.43,63.51,63.43,63.49,60899.0,61.6286,61.7063,61.6286,61.6869,60899.0
2024-07-03 11:35:00,63.48,63.57,63.48,63.57,65635.0,61.6771,61.7646,61.6771,61.7646,65635.0
2024-07-03 11:40:00,63.57,63.57,63.46,63.46,101988.0,61.7646,61.7646,61.6577,61.6577,101988.0
2024-07-03 11:45:00,63.46,63.5,63.45,63.48,47098.0,61.6577,61.6966,61.648,61.6771,47098.0
2024-07-03 11:50:00,63.48,63.51,63.47,63.51,107993.0,61.6771,61.7063,61.6674,61.7063,107993.0
2024-07-03 11:55:00,63.5,63.56,63.49,63.52,86831.0,61.6966,61.7549,61.6869,61.716,86831.0
2024-07-03 12:00:00,63.51,63.52,63.45,63.47,71584.0,61.7063,61.716,61.648,61.6674,71584.0
2024-07-03 12:05:00,63.47,63.47,63.44,63.45,43711.0,61.6674,61.6674,61.6383,61.648,43711.0
2024-07-03 12:10:00,63.45,63.5,63.43,63.5,74509.0,61.648,61.6966,61.6286,61.6966,74509.0
2024-07-03 12:15:00,63.5,63.54,63.49,63.53,63338.0,61.6966,61.7354,61.6869,61.7257,63338.0
2024-07-03 12:20:00,63.53,63.53,63.46,63.5,67790.0,61.7257,61.7257,61.6577,61.6966,67790.0
2024-07-03 12:25:00,63.5,63.51,63.47,63.5,175277.0,61.6966,61.7063,61.6674,61.6966,175277.0
2024-07-03 12:30:00,63.49,63.5,63.47,63.5,98237.0,61.6869,61.6966,61.6674,61.6966,98237.0
2024-07-03 12:35:00,63.5,63.52,63.41,63.42,390600.0,61.6966,61.716,61.6091,61.6188,390600.0
2024-07-03 12:40:00,63.42,63.45,63.39,63.43,276306.0,61.6188,61.648,61.5897,61.6286,276306.0
2024-07-03 12:45:00,63.43,63.45,63.35,63.42,403848.0,61.6286,61.648,61.5508,61.6188,403848.0
2024-07-03 12:50:00,63.42,63.43,63.34,63.35,989756.0,61.6188,61.6286,61.5411,61.5508,989756.0
2024-07-03 12:55:00,63.36,63.36,63.29,63.33,1043546.0,61.5605,61.5605,61.4925,61.5314,1043546.0
2024-07-05 09:30:00,63.33,63.47,63.25,63.33,347183.0,61.5314,61.6674,61.4537,61.5314,347183.0
2024-07-05 09:35:00,63.32,63.37,63.21,63.27,112239.0,61.5217,61.5703,61.4148,61.4731,112239.0
2024-07-05 09:40:00,63.27,63.27,63.14,63.24,61842.0,61.4731,61.4731,61.3468,61.444,61842.0
2024-07-05 09:45:00,63.22,63.27,63.07,63.13,87225.0,61.4245,61.4731,61.2788,61.3371,87225.0
2024-07-05 09:50:00,63.14,63.21,63.05,63.21,75906.0,61.3468,61.4148,61.2594,61.4148,75906.0
2024-07-05 09:55:00,63.2,63.21,63.08,63.13,93866.0,61.4051,61.4148,61.2885,61.3371,93866.0
2024-07-05 10:00:00,63.12,63.16,63.01,63.05,76702.0,61.3274,61.3662,61.2205,61.2594,76702.0
2024-07-05 10:05:00,63.05,63.08,62.99,63.03,142667.0,61.2594,61.2885,61.2011,61.2399,142667.0
2024-07-05 10:10:00,63.02,63.1,63.01,63.04,96196.0,61.2302,61.3079,61.2205,61.2496,96196.0
2024-07-05 10:15:00,63.03,63.14,63.01,63.14,123331.0,61.2399,61.3468,61.2205,61.3468,123331.0
2024-07-05 10:20:00,63.14,63.24,63.12,63.23,58808.0,61.3468,61.444,61.3274,61.4342,58808.0
2024-07-05 10:25:00,63.23,63.24,63.09,63.1,64143.0,61.4342,61.444,61.2982,61.3079,64143.0
2024-07-05 10:30:00,63.09,63.1,63.02,63.04,70657.0,61.2982,61.3079,61.2302,61.2496,70657.0
2024-07-05 10:35:00,63.04,63.09,63.03,63.09,56213.0,61.2496,61.2982,61.2399,61.2982,56213.0
2024-07-05 10:40:00,63.09,63.13,63.03,63.05,60861.0,61.2982,61.3371,61.2399,61.2594,60861.0
2024-07-05 10:45:00,63.05,63.1,63.04,63.07,55788.0,61.2594,61.3079,61.2496,61.2788,55788.0
2024-07-05 10:50:00,63.07,63.11,63.04,63.08,39692.0,61.2788,61.3176,61.2496,61.2885,39692.0
2024-07-05 10:55:00,63.07,63.11,63.04,63.11,66850.0,61.2788,61.3176,61.2496,61.3176,66850.0
2024-07-05 11:00:00,63.11,63.18,63.11,63.15,45588.0,61.3176,61.3857,61.3176,61.3565,45588.0
2024-07-05 11:05:00,63.16,63.18,63.13,63.14,46276.0,61.3662,61.3857,61.3371,61.3468,46276.0
2024-07-05 11:10:00,63.14,63.17,63.11,63.16,59908.0,61.3468,61.3759,61.3176,61.3662,59908.0
2024-07-05 11:15:00,63.15,63.21,63.15,63.2,38010.0,61.3565,61.4148,61.3565,61.4051,38010.0
2024-07-05 11:20:00,63.2,63.21,63.16,63.18,40638.0,61.4051,61.4148,61.3662,61.3857,40638.0
2024-07-05 11:25:00,63.18,63.19,63.14,63.16,33083.0,61.3857,61.3954,61.3468,61.3662,33083.0
2024-07-05 11:30:00,63.16,63.22,63.15,63.21,42593.0,61.3662,61.4245,61.3565,61.4148,42593.0
2024-07-05 11:35:00,63.22,63.27,63.2,63.27,67106.0,61.4245,61.4731,61.4051,61.4731,67106.0
2024-07-05 11:40:00,63.27,63.31,63.26,63.31,47246.0,61.4731,61.512,61.4634,61.512,47246.0
2024-07-05 11:45:00,63.31,63.34,63.29,63.34,52771.0,61.512,61.5411,61.4925,61.5411,52771.0
2024-07-05 11:50:00,63.33,63.35,63.25,63.26,52984.0,61.5314,61.5508,61.4537,61.4634,52984.0
2024-07-05 11:55:00,63.26,63.28,63.19,63.19,53216.0,61.4634,61.4828,61.3954,61.3954,53216.0
2024-07-05 12:00:00,63.2,63.22,63.15,63.16,27064.0,61.4051,61.4245,61.3565,61.3662,27064.0
2024-07-05 12:05:00,63.16,63.18,63.14,63.16,34295.0,61.3662,61.3857,61.3468,61.3662,34295.0
2024-07-05 12:10:00,63.17,63.17,63.09,63.11,30580.0,61.3759,61.3759,61.2982,61.3176,30580.0
2024-07-05 12:15:00,63.11,63.12,63.1,63.1,15427.0,61.3176,61.3274,61.3079,61.3079,15427.0
2024-07-05 12:20:00,63.11,63.17,63.11,63.15,31329.0,61.3176,61.3759,61.3176,61.3565,31329.0
2024-07-05 12:25:00,63.15,63.16,63.13,63.13,32858.0,61.3565,61.3662,61.3371,61.3371,32858.0
2024-07-05 12:30:00,63.14,63.18,63.14,63.18,30399.0,61.3468,61.3857,61.3468,61.3857,30399.0
2024-07-05 12:35:00,63.17,63.19,63.16,63.19,27112.0,61.3759,61.3954,61.3662,61.3954,27112.0
2024-07-05 12:40:00,63.19,63.19,63.16,63.19,20615.0,61.3954,61.3954,61.3662,61.3954,20615.0
2024-07-05 12:45:00,63.19,63.2,63.16,63.18,18713.0,61.3954,61.4051,61.3662,61.3857,18713.0
2024-07-05 12:50:00,63.18,63.21,63.17,63.2,17057.0,61.3857,61.4148,61.3759,61.4051,17057.0
2024-07-05 12:55:00,63.19,63.24,63.19,63.23,12385.0,61.3954,61.444,61.3954,61.4342,12385.0
2024-07-05 13:00:00,63.23,63.24,63.22,63.23,24773.0,61.4342,61.444,61.4245,61.4342,24773.0
2024-07-05 13:05:00,63.23,63.26,63.22,63.26,42577.0,61.4342,61.4634,61.4245,61.4634,42577.0
2024-07-05 13:10:00,63.26,63.27,63.24,63.24,29633.0,61.4634,61.4731,61.444,61.444,29633.0
2024-07-05 13:15:00,63.25,63.28,63.24,63.28,22656.0,61.4537,61.4828,61.444,61.4828,22656.0
2024-07-05 13:20:00,63.28,63.31,63.25,63.25,33896.0,61.4828,61.512,61.4537,61.4537,33896.0
2024-07-05 13:25:00,63.24,63.26,63.21,63.23,32870.0,61.444,61.4634,61.4148,61.4342,32870.0
2024-07-05 13:30:00,63.23,63.25,63.2,63.25,36366.0,61.4342,61.4537,61.4051,61.4537,36366.0
2024-07-05 13:35:00,63.24,63.29,63.24,63.29,36172.0,61.444,61.4925,61.444,61.4925,36172.0
2024-07-05 13:40:00,63.29,63.34,63.28,63.34,26213.0,61.4925,61.5411,61.4828,61.5411,26213.0
2024-07-05 13:45:00,63.34,63.35,63.31,63.32,30077.0,61.5411,61.5508,61.512,61.5217,30077.0
2024-07-05 13:50:00,63.31,63.33,63.31,63.32,22354.0,61.512,61.5314,61.512,61.5217,22354.0
2024-07-05 13:55:00,63.32,63.32,63.28,63.31,28085.0,61.5217,61.5217,61.4828,61.512,28085.0
2024-07-05 14:00:00,63.32,63.34,63.3,63.31,25162.0,61.5217,61.5411,61.5023,61.512,25162.0
2024-07-05 14:05:00,63.3,63.31,63.26,63.27,52052.0,61.5023,61.512,61.4634,61.4731,52052.0
2024-07-05 14:10:00,63.27,63.29,63.24,63.24,38575.0,61.4731,61.4925,61.444,61.444,38575.0
2024-07-05 14:15:00,63.24,63.3,63.24,63.3,21428.0,61.444,61.5023,61.444,61.5023,21428.0
2024-07-05 14:20:00,63.3,63.31,63.28,63.3,24583.0,61.5023,61.512,61.4828,61.5023,24583.0
2024-07-05 14:25:00,63.31,63.33,63.3,63.31,18617.0,61.512,61.5314,61.5023,61.512,18617.0
2024-07-05 14:30:00,63.31,63.36,63.3,63.36,19381.0,61.512,61.5605,61.5023,61.5605,19381.0
2024-07-05 14:35:00,63.35,63.37,63.33,63.33,32046.0,61.5508,61.5703,61.5314,61.5314,32046.0
2024-07-05 14:40:00,63.33,63.39,63.33,63.38,18918.0,61.5314,61.5897,61.5314,61.58,18918.0
2024-07-05 14:45:00,63.38,63.41,63.37,63.39,36306.0,61.58,61.6091,61.5703,61.5897,36306.0
2024-07-05 14:50:00,63.39,63.39,63.36,63.36,21630.0,61.5897,61.5897,61.5605,61.5605,21630.0
2024-07-05 14:55:00,63.36,63.37,63.33,63.37,25588.0,61.5605,61.5703,61.5314,61.5703,25588.0
2024-07-05 15:00:00,63.37,63.38,63.32,63.34,65248.0,61.5703,61.58,61.5217,61.5411,65248.0
2024-07-05 15:05:00,63.33,63.33,63.28,63.29,45715.0,61.5314,61.5314,61.4828,61.4925,45715.0
2024-07-05 15:10:00,63.3,63.3,63.27,63.28,31659.0,61.5023,61.5023,61.4731,61.4828,31659.0
2024-07-05 15:15:00,63.28,63.31,63.28,63.3,39575.0,61.4828,61.512,61.4828,61.5023,39575.0
2024-07-05 15:20:00,63.29,63.35,63.27,63.35,63206.0,61.4925,61.5508,61.4731,61.5508,63206.0
2024-07-05 15:25:00,63.35,63.4,63.34,63.4,132462.0,61.5508,61.5994,61.5411,61.5994,132462.0
2024-07-05 15:30:00,63.4,63.48,63.4,63.46,137440.0,61.5994,61.6771,61.5994,61.6577,137440.0
2024-07-05 15:35:00,63.46,63.56,63.45,63.54,211315.0,61.6577,61.7549,61.648,61.7354,211315.0
2024-07-05 15:40:00,63.54,63.6,63.53,63.59,139161.0,61.7354,61.7937,61.7257,61.784,139161.0
2024-07-05 15:45:00,63.6,63.69,63.59,63.69,199303.0,61.7937,61.8812,61.784,61.8812,199303.0
2024-07-05 15:50:00,63.68,63.76,63.67,63.72,337485.0,61.8715,61.9492,61.8617,61.9103,337485.0
2024-07-05 15:55:00,63.72,63.79,63.63,63.75,774957.0,61.9103,61.9783,61.8229,61.9395,774957.0
2024-07-08 09:30:00,63.59,63.59,63.27,63.38,297752.0,61.784,61.784,61.4731,61.58,297752.0
2024-07-08 09:35:00,63.38,63.4,63.15,63.16,130015.0,61.58,61.5994,61.3565,61.3662,130015.0
2024-07-08 09:40:00,63.15,63.22,63.11,63.22,101653.0,61.3565,61.4245,61.3176,61.4245,101653.0
2024-07-08 09:45:00,63.22,63.28,63.17,63.19,90799.0,61.4245,61.4828,61.3759,61.3954,90799.0
2024-07-08 09:50:00,63.2,63.29,63.17,63.24,82897.0,61.4051,61.4925,61.3759,61.444,82897.0
2024-07-08 09:55:00,63.24,63.24,63.16,63.2,76473.0,61.444,61.444,61.3662,61.4051,76473.0
2024-07-08 10:00:00,63.21,63.23,63.11,63.11,83353.0,61.4148,61.4342,61.3176,61.3176,83353.0
2024-07-08 10:05:00,63.12,63.14,63.0,63.02,112348.0,61.3274,61.3468,61.2108,61.2302,112348.0
2024-07-08 10:10:00,63.02,63.1,63.01,63.1,62311.0,61.2302,61.3079,61.2205,61.3079,62311.0
2024-07-08 10:15:00,63.1,63.17,63.08,63.17,112093.0,61.3079,61.3759,61.2885,61.3759,112093.0
2024-07-08 10:20:00,63.16,63.19,63.09,63.1,162795.0,61.3662,61.3954,61.2982,61.3079,162795.0
2024-07-08 10:25:00,63.1,63.13,63.04,63.13,88812.0,61.3079,61.3371,61.2496,61.3371,88812.0
2024-07-08 10:30:00,63.12,63.14,63.09,63.1,71539.0,61.3274,61.3468,61.2982,61.3079,71539.0
2024-07-08 10:35:00,63.1,63.15,63.08,63.14,100939.0,61.3079,61.3565,61.2885,61.3468,100939.0
2024-07-08 10:40:00,63.14,63.14,63.1,63.12,52527.0,61.3468,61.3468,61.3079,61.3274,52527.0
2024-07-08 10:45:00,63.12,63.18,63.1,63.17,57604.0,61.3274,61.3857,61.3079,61.3759,57604.0
2024-07-08 10:50:00,63.17,63.23,63.16,63.18,64038.0,61.3759,61.4342,61.3662,61.3857,64038.0
2024-07-08 10:55:00,63.18,63.25,63.18,63.21,70460.0,61.3857,61.4537,61.3857,61.4148,70460.0
2024-07-08 11:00:00,63.21,63.22,63.15,63.16,68157.0,61.4148,61.4245,61.3565,61.3662,68157.0
2024-07-08 11:05:00,63.16,63.2,63.13,63.13,57797.0,61.3662,61.4051,61.3371,61.3371,57797.0
2024-07-08 11:10:00,63.13,63.16,63.08,63.09,56589.0,61.3371,61.3662,61.2885,61.2982,56589.0
2024-07-08 11:15:00,63.09,63.09,62.95,62.96,104578.0,61.2982,61.2982,61.1622,61.1719,104578.0
2024-07-08 11:20:00,62.95,63.0,62.94,63.0,98049.0,61.1622,61.2108,61.1525,61.2108,98049.0
2024-07-08 11:25:00,62.99,63.02,62.98,63.01,44609.0,61.2011,61.2302,61.1913,61.2205,44609.0
2024-07-08 11:30:00,63.01,63.08,63.0,63.07,85324.0,61.2205,61.2885,61.2108,61.2788,85324.0
2024-07-08 11:35:00,63.07,63.14,63.05,63.14,70362.0,61.2788,61.3468,61.2594,61.3468,70362.0
2024-07-08 11:40:00,63.14,63.18,63.12,63.18,78036.0,61.3468,61.3857,61.3274,61.3857,78036.0
2024-07-08 11:45:00,63.18,63.18,63.12,63.16,45534.0,61.3857,61.3857,61.3274,61.3662,45534.0
2024-07-08 11:50:00,63.16,63.17,63.13,63.14,34486.0,61.3662,61.3759,61.3371,61.3468,34486.0
2024-07-08 11:55:00,63.14,63.17,63.11,63.17,42959.0,61.3468,61.3759,61.3176,61.3759,42959.0
2024-07-08 12:00:00,63.17,63.18,63.12,63.15,49438.0,61.3759,61.3857,61.3274,61.3565,49438.0
2024-07-08 12:05:00,63.16,63.19,63.15,63.16,45249.0,61.3662,61.3954,61.3565,61.3662,45249.0
2024-07-08 12:10:00,63.17,63.19,63.15,63.17,29460.0,61.3759,61.3954,61.3565,61.3759,29460.0
2024-07-08 12:15:00,63.18,63.18,63.15,63.16,25363.0,61.3857,61.3857,61.3565,61.3662,25363.0
2024-07-08 12:20:00,63.17,63.2,63.15,63.19,31828.0,61.3759,61.4051,61.3565,61.3954,31828.0
2024-07-08 12:25:00,63.19,63.19,63.16,63.17,38413.0,61.3954,61.3954,61.3662,61.3759,38413.0
2024-07-08 12:30:00,63.16,63.19,63.14,63.19,26017.0,61.3662,61.3954,61.3468,61.3954,26017.0
2024-07-08 12:35:00,63.19,63.22,63.18,63.2,25202.0,61.3954,61.4245,61.3857,61.4051,25202.0
2024-07-08 12:40:00,63.2,63.21,63.18,63.2,29281.0,61.4051,61.4148,61.3857,61.4051,29281.0
2024-07-08 12:45:00,63.2,63.2,63.15,63.15,26965.0,61.4051,61.4051,61.3565,61.3565,26965.0
2024-07-08 12:50:00,63.15,63.16,63.11,63.12,37058.0,61.3565,61.3662,61.3176,61.3274,37058.0
2024-07-08 12:55:00,63.12,63.13,63.11,63.12,29547.0,61.3274,61.3371,61.3176,61.3274,29547.0
2024-07-08 13:00:00,63.12,63.12,63.05,63.05,42515.0,61.3274,61.3274,61.2594,61.2594,42515.0
2024-07-08 13:05:00,63.05,63.06,63.01,63.02,26368.0,61.2594,61.2691,61.2205,61.2302,26368.0
2024-07-08 13:10:00,63.02,63.03,63.0,63.01,26021.0,61.2302,61.2399,61.2108,61.2205,26021.0
2024-07-08 13:15:00,63.01,63.04,63.01,63.04,20594.0,61.2205,61.2496,61.2205,61.2496,20594.0
2024-07-08 13:20:00,63.03,63.04,63.0,63.03,28666.0,61.2399,61.2496,61.2108,61.2399,28666.0
2024-07-08 13:25:00,63.04,63.05,63.02,63.03,40726.0,61.2496,61.2594,61.2302,61.2399,40726.0
2024-07-08 13:30:00,63.02,63.06,63.02,63.04,50448.0,61.2302,61.2691,61.2302,61.2496,50448.0
2024-07-08 13:35:00,63.05,63.06,63.02,63.06,57055.0,61.2594,61.2691,61.2302,61.2691,57055.0
2024-07-08 13:40:00,63.05,63.08,63.04,63.06,56308.0,61.2594,61.2885,61.2496,61.2691,56308.0
2024-07-08 13:45:00,63.07,63.09,63.05,63.05,35946.0,61.2788,61.2982,61.2594,61.2594,35946.0
2024-07-08 13:50:00,63.07,63.08,63.03,63.04,27086.0,61.2788,61.2885,61.2399,61.2496,27086.0
2024-07-08 13:55:00,63.04,63.04,63.02,63.03,34578.0,61.2496,61.2496,61.2302,61.2399,34578.0
2024-07-08 14:00:00,63.03,63.05,63.01,63.05,41483.0,61.2399,61.2594,61.2205,61.2594,41483.0
2024-07-08 14:05:00,63.05,63.07,63.03,63.04,25896.0,61.2594,61.2788,61.2399,61.2496,25896.0
2024-07-08 14:10:00,63.04,63.05,63.02,63.04,28476.0,61.2496,61.2594,61.2302,61.2496,28476.0
2024-07-08 14:15:00,63.03,63.1,63.02,63.07,38706.0,61.2399,61.3079,61.2302,61.2788,38706.0
2024-07-08 14:20:00,63.07,63.07,63.01,63.01,39351.0,61.2788,61.2788,61.2205,61.2205,39351.0
2024-07-08 14:25:00,63.02,63.08,63.01,63.08,54776.0,61.2302,61.2885,61.2205,61.2885,54776.0
2024-07-08 14:30:00,63.08,63.13,63.06,63.12,35696.0,61.2885,61.3371,61.2691,61.3274,35696.0
2024-07-08 14:35:00,63.11,63.11,63.09,63.1,53848.0,61.3176,61.3176,61.2982,61.3079,53848.0
2024-07-08 14:40:00,63.1,63.11,63.06,63.1,59177.0,61.3079,61.3176,61.2691,61.3079,59177.0
2024-07-08 14:45:00,63.1,63.1,63.05,63.06,65117.0,61.3079,61.3079,61.2594,61.2691,65117.0
2024-07-08 14:50:00,63.06,63.08,63.04,63.07,54497.0,61.2691,61.2885,61.2496,61.2788,54497.0
2024-07-08 14:55:00,63.07,63.08,63.02,63.02,33713.0,61.2788,61.2885,61.2302,61.2302,33713.0
2024-07-08 15:00:00,63.02,63.04,63.01,63.02,81706.0,61.2302,61.2496,61.2205,61.2302,81706.0
2024-07-08 15:05:00,63.02,63.02,62.99,63.0,367156.0,61.2302,61.2302,61.2011,61.2108,367156.0
2024-07-08 15:10:00,63.0,63.0,62.98,62.99,89707.0,61.2108,61.2108,61.1913,61.2011,89707.0
2024-07-08 15:15:00,62.99,62.99,62.95,62.96,116225.0,61.2011,61.2011,61.1622,61.1719,116225.0
2024-07-08 15:20:00,62.97,62.97,62.94,62.95,109242.0,61.1816,61.1816,61.1525,61.1622,109242.0
2024-07-08 15:25:00,62.95,62.96,62.93,62.94,302223.0,61.1622,61.1719,61.1428,61.1525,302223.0
2024-07-08 15:30:00,62.94,62.97,62.93,62.94,88328.0,61.1525,61.1816,61.1428,61.1525,88328.0
2024-07-08 15:35:00,62.94,62.96,62.92,62.95,174309.0,61.1525,61.1719,61.133,61.1622,174309.0
2024-07-08 15:40:00,62.95,62.95,62.89,62.89,226901.0,61.1622,61.1622,61.1039,61.1039,226901.0
2024-07-08 15:45:00,62.9,62.9,62.84,62.9,233438.0,61.1136,61.1136,61.0553,61.1136,233438.0
2024-07-08 15:50:00,62.91,62.95,62.86,62.95,341808.0,61.1233,61.1622,61.0747,61.1622,341808.0
2024-07-08 15:55:00,62.95,62.98,62.91,62.98,1006199.0,61.1622,61.1913,61.1233,61.1913,1006199.0
2024-07-09 09:30:00,63.06,63.23,63.02,63.07,452899.0,61.2691,61.4342,61.2302,61.2788,452899.0
2024-07-09 09:35:00,63.08,63.18,63.02,63.05,161819.0,61.2885,61.3857,61.2302,61.2594,161819.0
2024-07-09 09:40:00,63.05,63.07,62.99,63.05,364186.0,61.2594,61.2788,61.2011,61.2594,364186.0
2024-07-09 09:45:00,63.05,63.13,63.02,63.06,76744.0,61.2594,61.3371,61.2302,61.2691,76744.0
2024-07-09 09:50:00,63.06,63.08,62.95,62.97,87506.0,61.2691,61.2885,61.1622,61.1816,87506.0
2024-07-09 09:55:00,62.97,63.02,62.96,62.99,72003.0,61.1816,61.2302,61.1719,61.2011,72003.0
2024-07-09 10:00:00,62.99,63.0,62.83,62.84,59776.0,61.2011,61.2108,61.0456,61.0553,59776.0
2024-07-09 10:05:00,62.83,62.85,62.72,62.73,221591.0,61.0456,61.065,60.9387,60.9484,221591.0
2024-07-09 10:10:00,62.73,62.76,62.66,62.67,86551.0,60.9484,60.9776,60.8804,60.8901,86551.0
2024-07-09 10:15:00,62.67,62.68,62.59,62.66,123545.0,60.8901,60.8999,60.8124,60.8804,123545.0
2024-07-09 10:20:00,62.66,62.76,62.62,62.75,146514.0,60.8804,60.9776,60.8416,60.9679,146514.0
2024-07-09 10:25:00,62.75,62.81,62.73,62.78,86702.0,60.9679,61.0262,60.9484,60.997,86702.0
2024-07-09 10:30:00,62.78,62.89,62.76,62.84,70384.0,60.997,61.1039,60.9776,61.0553,70384.0
2024-07-09 10:35:00,62.84,62.86,62.77,62.85,76183.0,61.0553,61.0747,60.9873,61.065,76183.0
2024-07-09 10:40:00,62.85,62.88,62.78,62.79,285370.0,61.065,61.0942,60.997,61.0067,285370.0
2024-07-09 10:45:00,62.79,62.89,62.76,62.87,75259.0,61.0067,61.1039,60.9776,61.0845,75259.0
2024-07-09 10:50:00,62.87,62.88,62.76,62.79,65205.0,61.0845,61.0942,60.9776,61.0067,65205.0
2024-07-09 10:55:00,62.79,62.82,62.77,62.8,55816.0,61.0067,61.0359,60.9873,61.0165,55816.0
2024-07-09 11:00:00,62.8,62.82,62.75,62.82,66806.0,61.0165,61.0359,60.9679,61.0359,66806.0
2024-07-09 11:05:00,62.82,62.87,62.81,62.82,58217.0,61.0359,61.0845,61.0262,61.0359,58217.0
2024-07-09 11:10:00,62.83,62.89,62.82,62.89,39544.0,61.0456,61.1039,61.0359,61.1039,39544.0
2024-07-09 11:15:00,62.89,62.91,62.87,62.87,87890.0,61.1039,61.1233,61.0845,61.0845,87890.0
2024-07-09 11:20:00,62.88,62.88,62.78,62.8,62417.0,61.0942,61.0942,60.997,61.0165,62417.0
2024-07-09 11:25:00,62.8,62.83,62.79,62.8,104387.0,61.0165,61.0456,61.0067,61.0165,104387.0
2024-07-09 11:30:00,62.8,62.82,62.73,62.75,85886.0,61.0165,61.0359,60.9484,60.9679,85886.0
2024-07-09 11:35:00,62.74,62.76,62.68,62.69,81128.0,60.9582,60.9776,60.8999,60.9096,81128.0
2024-07-09 11:40:00,62.68,62.69,62.62,62.69,34375.0,60.8999,60.9096,60.8416,60.9096,34375.0
2024-07-09 11:45:00,62.69,62.71,62.68,62.7,94500.0,60.9096,60.929,60.8999,60.9193,94500.0
2024-07-09 11:50:00,62.7,62.78,62.69,62.77,91424.0,60.9193,60.997,60.9096,60.9873,91424.0
2024-07-09 11:55:00,62.77,62.77,62.7,62.7,46294.0,60.9873,60.9873,60.9193,60.9193,46294.0
2024-07-09 12:00:00,62.71,62.75,62.66,62.69,177290.0,60.929,60.9679,60.8804,60.9096,177290.0
2024-07-09 12:05:00,62.69,62.71,62.68,62.7,147107.0,60.9096,60.929,60.8999,60.9193,147107.0
2024-07-09 12:10:00,62.7,62.71,62.67,62.7,117846.0,60.9193,60.929,60.8901,60.9193,117846.0
2024-07-09 12:15:00,62.69,62.72,62.67,62.72,112868.0,60.9096,60.9387,60.8901,60.9387,112868.0
2024-07-09 12:20:00,62.72,62.75,62.69,62.74,85191.0,60.9387,60.9679,60.9096,60.9582,85191.0
2024-07-09 12:25:00,62.75,62.78,62.73,62.76,116607.0,60.9679,60.997,60.9484,60.9776,116607.0
2024-07-09 12:30:00,62.76,62.79,62.75,62.77,67263.0,60.9776,61.0067,60.9679,60.9873,67263.0
2024-07-09 12:35:00,62.77,62.77,62.7,62.73,102583.0,60.9873,60.9873,60.9193,60.9484,102583.0
2024-07-09 12:40:00,62.73,62.75,62.7,62.71,48166.0,60.9484,60.9679,60.9193,60.929,48166.0
2024-07-09 12:45:00,62.71,62.78,62.7,62.75,103246.0,60.929,60.997,60.9193,60.9679,103246.0
2024-07-09 12:50:00,62.74,62.77,62.71,62.73,45579.0,60.9582,60.9873,60.929,60.9484,45579.0
2024-07-09 12:55:00,62.73,62.78,62.72,62.74,62717.0,60.9484,60.997,60.9387,60.9582,62717.0
2024-07-09 13:00:00,62.74,62.81,62.73,62.79,57598.0,60.9582,61.0262,60.9484,61.0067,57598.0
2024-07-09 13:05:00,62.79,62.8,62.75,62.77,51586.0,61.0067,61.0165,60.9679,60.9873,51586.0
2024-07-09 13:10:00,62.76,62.82,62.75,62.8,35773.0,60.9776,61.0359,60.9679,61.0165,35773.0
2024-07-09 13:15:00,62.8,62.81,62.77,62.78,50290.0,61.0165,61.0262,60.9873,60.997,50290.0
2024-07-09 13:20:00,62.79,62.83,62.77,62.83,38648.0,61.0067,61.0456,60.9873,61.0456,38648.0
2024-07-09 13:25:00,62.82,62.85,62.81,62.83,39343.0,61.0359,61.065,61.0262,61.0456,39343.0
2024-07-09 13:30:00,62.82,62.83,62.79,62.8,42432.0,61.0359,61.0456,61.0067,61.0165,42432.0
2024-07-09 13:35:00,62.8,62.85,62.8,62.84,47394.0,61.0165,61.065,61.0165,61.0553,47394.0
2024-07-09 13:40:00,62.84,62.84,62.79,62.82,64939.0,61.0553,61.0553,61.0067,61.0359,64939.0
2024-07-09 13:45:00,62.83,62.85,62.8,62.84,35900.0,61.0456,61.065,61.0165,61.0553,35900.0
2024-07-09 13:50:00,62.85,62.87,62.82,62.84,50023.0,61.065,61.0845,61.0359,61.0553,50023.0
2024-07-09 13:55:00,62.84,62.84,62.78,62.8,47089.0,61.0553,61.0553,60.997,61.0165,47089.0
2024-07-09 14:00:00,62.79,62.8,62.73,62.74,65977.0,61.0067,61.0165,60.9484,60.9582,65977.0
2024-07-09 14:05:00,62.75,62.76,62.71,62.72,53733.0,60.9679,60.9776,60.929,60.9387,53733.0
2024-07-09 14:10:00,62.72,62.73,62.69,62.71,55531.0,60.9387,60.9484,60.9096,60.929,55531.0
2024-07-09 14:15:00,62.7,62.74,62.69,62.73,87529.0,60.9193,60.9582,60.9096,60.9484,87529.0
2024-07-09 14:20:00,62.74,62.79,62.73,62.79,65447.0,60.9582,61.0067,60.9484,61.0067,65447.0
2024-07-09 14:25:00,62.78,62.8,62.72,62.73,88975.0,60.997,61.0165,60.9387,60.9484,88975.0
2024-07-09 14:30:00,62.73,62.73,62.7,62.72,98722.0,60.9484,60.9484,60.9193,60.9387,98722.0
2024-07-09 14:35:00,62.72,62.73,62.68,62.69,70695.0,60.9387,60.9484,60.8999,60.9096,70695.0
2024-07-09 14:40:00,62.69,62.74,62.68,62.73,52119.0,60.9096,60.9582,60.8999,60.9484,52119.0
2024-07-09 14:45:00,62.72,62.78,62.71,62.75,69580.0,60.9387,60.997,60.929,60.9679,69580.0
2024-07-09 14:50:00,62.75,62.75,62.69,62.71,49279.0,60.9679,60.9679,60.9096,60.929,49279.0
2024-07-09 14:55:00,62.71,62.75,62.7,62.71,64497.0,60.929,60.9679,60.9193,60.929,64497.0
2024-07-09 15:00:00,62.72,62.73,62.69,62.69,53045.0,60.9387,60.9484,60.9096,60.9096,53045.0
2024-07-09 15:05:00,62.69,62.74,62.68,62.69,54676.0,60.9096,60.9582,60.8999,60.9096,54676.0
2024-07-09 15:10:00,62.69,62.71,62.67,62.71,59382.0,60.9096,60.929,60.8901,60.929,59382.0
2024-07-09 15:15:00,62.7,62.72,62.68,62.69,68740.0,60.9193,60.9387,60.8999,60.9096,68740.0
2024-07-09 15:20:00,62.69,62.75,62.68,62.73,61073.0,60.9096,60.9679,60.8999,60.9484,61073.0
2024-07-09 15:25:00,62.74,62.77,62.73,62.77,60016.0,60.9582,60.9873,60.9484,60.9873,60016.0
2024-07-09 15:30:00,62.76,62.82,62.75,62.8,87352.0,60.9776,61.0359,60.9679,61.0165,87352.0
2024-07-09 15:35:00,62.81,62.82,62.78,62.82,71380.0,61.0262,61.0359,60.997,61.0359,71380.0
2024-07-09 15:40:00,62.81,62.83,62.77,62.79,120330.0,61.0262,61.0456,60.9873,61.0067,120330.0
2024-07-09 15:45:00,62.79,62.8,62.72,62.77,151649.0,61.0067,61.0165,60.9387,60.9873,151649.0
2024-07-09 15:50:00,62.76,62.77,62.66,62.68,246126.0,60.9776,60.9873,60.8804,60.8999,246126.0
2024-07-09 15:55:00,62.68,62.71,62.63,62.69,672020.0,60.8999,60.929,60.8513,60.9096,672020.0
2024-07-10 09:30:00,62.72,62.72,62.44,62.52,409223.0,60.9387,60.9387,60.6667,60.7444,409223.0
2024-07-10 09:35:00,62.52,62.6,62.45,62.47,198979.0,60.7444,60.8221,60.6764,60.6958,198979.0
2024-07-10 09:40:00,62.47,62.49,62.28,62.33,124817.0,60.6958,60.7153,60.5112,60.5598,124817.0
2024-07-10 09:45:00,62.33,62.4,62.28,62.34,142696.0,60.5598,60.6278,60.5112,60.5695,142696.0
2024-07-10 09:50:00,62.32,62.47,62.31,62.45,68785.0,60.5501,60.6958,60.5404,60.6764,68785.0
2024-07-10 09:55:00,62.45,62.56,62.43,62.53,149300.0,60.6764,60.7833,60.657,60.7541,149300.0
2024-07-10 10:00:00,62.53,62.59,62.49,62.56,94024.0,60.7541,60.8124,60.7153,60.7833,94024.0
2024-07-10 10:05:00,62.56,62.58,62.45,62.47,95260.0,60.7833,60.8027,60.6764,60.6958,95260.0
2024-07-10 10:10:00,62.47,62.56,62.45,62.54,84792.0,60.6958,60.7833,60.6764,60.7638,84792.0
2024-07-10 10:15:00,62.53,62.58,62.45,62.46,82456.0,60.7541,60.8027,60.6764,60.6861,82456.0
2024-07-10 10:20:00,62.46,62.47,62.42,62.43,78183.0,60.6861,60.6958,60.6472,60.657,78183.0
2024-07-10 10:25:00,62.42,62.45,62.39,62.41,78507.0,60.6472,60.6764,60.6181,60.6375,78507.0
2024-07-10 10:30:00,62.4,62.43,62.38,62.39,51578.0,60.6278,60.657,60.6084,60.6181,51578.0
2024-07-10 10:35:00,62.38,62.43,62.38,62.4,52035.0,60.6084,60.657,60.6084,60.6278,52035.0
2024-07-10 10:40:00,62.4,62.41,62.36,62.38,53258.0,60.6278,60.6375,60.5889,60.6084,53258.0
2024-07-10 10:45:00,62.38,62.4,62.34,62.34,44685.0,60.6084,60.6278,60.5695,60.5695,44685.0
2024-07-10 10:50:00,62.35,62.38,62.32,62.36,57889.0,60.5792,60.6084,60.5501,60.5889,57889.0
2024-07-10 10:55:00,62.36,62.42,62.36,62.4,165237.0,60.5889,60.6472,60.5889,60.6278,165237.0
2024-07-10 11:00:00,62.41,62.55,62.4,62.54,87873.0,60.6375,60.7736,60.6278,60.7638,87873.0
2024-07-10 11:05:00,62.53,62.59,62.53,62.57,87997.0,60.7541,60.8124,60.7541,60.793,87997.0
2024-07-10 11:10:00,62.56,62.57,62.52,62.53,48149.0,60.7833,60.793,60.7444,60.7541,48149.0
2024-07-10 11:15:00,62.54,62.54,62.44,62.46,198271.0,60.7638,60.7638,60.6667,60.6861,198271.0
2024-07-10 11:20:00,62.46,62.49,62.45,62.47,53274.0,60.6861,60.7153,60.6764,60.6958,53274.0
2024-07-10 11:25:00,62.48,62.5,62.46,62.48,59012.0,60.7055,60.725,60.6861,60.7055,59012.0
2024-07-10 11:30:00,62.49,62.51,62.48,62.49,69436.0,60.7153,60.7347,60.7055,60.7153,69436.0
2024-07-10 11:35:00,62.49,62.49,62.47,62.48,67309.0,60.7153,60.7153,60.6958,60.7055,67309.0
2024-07-10 11:40:00,62.48,62.49,62.44,62.48,175912.0,60.7055,60.7153,60.6667,60.7055,175912.0
2024-07-10 11:45:00,62.48,62.55,62.46,62.54,161223.0,60.7055,60.7736,60.6861,60.7638,161223.0
2024-07-10 11:50:00,62.55,62.58,62.53,62.55,126165.0,60.7736,60.8027,60.7541,60.7736,126165.0
2024-07-10 11:55:00,62.55,62.59,62.53,62.55,67231.0,60.7736,60.8124,60.7541,60.7736,67231.0
2024-07-10 12:00:00,62.55,62.59,62.54,62.57,51342.0,60.7736,60.8124,60.7638,60.793,51342.0
2024-07-10 12:05:00,62.56,62.59,62.54,62.58,63533.0,60.7833,60.8124,60.7638,60.8027,63533.0
2024-07-10 12:10:00,62.58,62.64,62.54,62.64,96675.0,60.8027,60.861,60.7638,60.861,96675.0
2024-07-10 12:15:00,62.64,62.67,62.61,62.65,187868.0,60.861,60.8901,60.8318,60.8707,187868.0
2024-07-10 12:20:00,62.65,62.67,62.65,62.66,62353.0,60.8707,60.8901,60.8707,60.8804,62353.0
2024-07-10 12:25:00,62.66,62.66,62.6,62.63,105918.0,60.8804,60.8804,60.8221,60.8513,105918.0
2024-07-10 12:30:00,62.63,62.64,62.56,62.59,70992.0,60.8513,60.861,60.7833,60.8124,70992.0
2024-07-10 12:35:00,62.59,62.64,62.59,62.61,63200.0,60.8124,60.861,60.8124,60.8318,63200.0
2024-07-10 12:40:00,62.62,62.64,62.61,62.62,114411.0,60.8416,60.861,60.8318,60.8416,114411.0
2024-07-10 12:45:00,62.62,62.65,62.59,62.64,129115.0,60.8416,60.8707,60.8124,60.861,129115.0
2024-07-10 12:50:00,62.64,62.64,62.6,62.61,50953.0,60.861,60.861,60.8221,60.8318,50953.0
2024-07-10 12:55:00,62.61,62.64,62.59,62.64,41061.0,60.8318,60.861,60.8124,60.861,41061.0
2024-07-10 13:00:00,62.63,62.7,62.62,62.7,59006.0,60.8513,60.9193,60.8416,60.9193,59006.0
2024-07-10 13:05:00,62.69,62.74,62.69,62.72,49638.0,60.9096,60.9582,60.9096,60.9387,49638.0
2024-07-10 13:10:00,62.72,62.75,62.67,62.68,172826.0,60.9387,60.9679,60.8901,60.8999,172826.0
2024-07-10 13:15:00,62.69,62.74,62.68,62.73,125468.0,60.9096,60.9582,60.8999,60.9484,125468.0
2024-07-10 13:20:00,62.74,62.77,62.72,62.74,41133.0,60.9582,60.9873,60.9387,60.9582,41133.0
2024-07-10 13:25:00,62.74,62.76,62.71,62.71,40329.0,60.9582,60.9776,60.929,60.929,40329.0
2024-07-10 13:30:00,62.72,62.73,62.64,62.65,95883.0,60.9387,60.9484,60.861,60.8707,95883.0
2024-07-10 13:35:00,62.64,62.71,62.64,62.66,142136.0,60.861,60.929,60.861,60.8804,142136.0
2024-07-10 13:40:00,62.67,62.69,62.52,62.54,180497.0,60.8901,60.9096,60.7444,60.7638,180497.0
2024-07-10 13:45:00,62.55,62.62,62.54,62.58,93040.0,60.7736,60.8416,60.7638,60.8027,93040.0
2024-07-10 13:50:00,62.57,62.58,62.53,62.54,49571.0,60.793,60.8027,60.7541,60.7638,49571.0
2024-07-10 13:55:00,62.55,62.61,62.53,62.61,57557.0,60.7736,60.8318,60.7541,60.8318,57557.0
2024-07-10 14:00:00,62.61,62.61,62.55,62.57,59562.0,60.8318,60.8318,60.7736,60.793,59562.0
2024-07-10 14:05:00,62.57,62.58,62.55,62.57,40607.0,60.793,60.8027,60.7736,60.793,40607.0
2024-07-10 14:10:00,62.57,62.6,62.56,62.59,57970.0,60.793,60.8221,60.7833,60.8124,57970.0
2024-07-10 14:15:00,62.6,62.61,62.52,62.57,62045.0,60.8221,60.8318,60.7444,60.793,62045.0
2024-07-10 14:20:00,62.56,62.57,62.51,62.52,47543.0,60.7833,60.793,60.7347,60.7444,47543.0
2024-07-10 14:25:00,62.53,62.53,62.49,62.5,52765.0,60.7541,60.7541,60.7153,60.725,52765.0
2024-07-10 14:30:00,62.5,62.53,62.49,62.52,67728.0,60.725,60.7541,60.7153,60.7444,67728.0
2024-07-10 14:35:00,62.53,62.53,62.47,62.47,31561.0,60.7541,60.7541,60.6958,60.6958,31561.0
2024-07-10 14:40:00,62.48,62.49,62.45,62.48,64206.0,60.7055,60.7153,60.6764,60.7055,64206.0
2024-07-10 14:45:00,62.47,62.53,62.46,62.51,84028.0,60.6958,60.7541,60.6861,60.7347,84028.0
2024-07-10 14:50:00,62.51,62.55,62.5,62.53,79263.0,60.7347,60.7736,60.725,60.7541,79263.0
2024-07-10 14:55:00,62.54,62.54,62.5,62.53,57409.0,60.7638,60.7638,60.725,60.7541,57409.0
2024-07-10 15:00:00,62.54,62.58,62.53,62.58,44432.0,60.7638,60.8027,60.7541,60.8027,44432.0
2024-07-10 15:05:00,62.58,62.63,62.57,62.63,42725.0,60.8027,60.8513,60.793,60.8513,42725.0
2024-07-10 15:10:00,62.63,62.66,62.6,62.66,70744.0,60.8513,60.8804,60.8221,60.8804,70744.0
2024-07-10 15:15:00,62.66,62.68,62.64,62.65,65592.0,60.8804,60.8999,60.861,60.8707,65592.0
2024-07-10 15:20:00,62.65,62.65,62.62,62.65,86048.0,60.8707,60.8707,60.8416,60.8707,86048.0
2024-07-10 15:25:00,62.64,62.67,62.64,62.66,106141.0,60.861,60.8901,60.861,60.8804,106141.0
2024-07-10 15:30:00,62.66,62.67,62.63,62.65,54482.0,60.8804,60.8901,60.8513,60.8707,54482.0
2024-07-10 15:35:00,62.65,62.68,62.63,62.65,119673.0,60.8707,60.8999,60.8513,60.8707,119673.0
2024-07-10 15:40:00,62.66,62.66,62.59,62.59,80660.0,60.8804,60.8804,60.8124,60.8124,80660.0
2024-07-10 15:45:00,62.59,62.67,62.57,62.66,146030.0,60.8124,60.8901,60.793,60.8804,146030.0
2024-07-10 15:50:00,62.65,62.78,62.64,62.77,308436.0,60.8707,60.997,60.861,60.9873,308436.0
2024-07-10 15:55:00,62.76,62.86,62.74,62.82,626637.0,60.9776,61.0747,60.9582,61.0359,626637.0
2024-07-11 09:30:00,62.64,62.69,62.39,62.54,379765.0,60.861,60.9096,60.6181,60.7638,379765.0
2024-07-11 09:35:00,62.55,62.75,62.54,62.69,58670.0,60.7736,60.9679,60.7638,60.9096,58670.0
2024-07-11 09:40:00,62.7,62.87,62.69,62.77,79770.0,60.9193,61.0845,60.9096,60.9873,79770.0
2024-07-11 09:45:00,62.78,62.96,62.77,62.93,84751.0,60.997,61.1719,60.9873,61.1428,84751.0
2024-07-11 09:50:00,62.95,63.05,62.95,63.05,73770.0,61.1622,61.2594,61.1622,61.2594,73770.0
2024-07-11 09:55:00,63.05,63.05,62.94,63.03,83965.0,61.2594,61.2594,61.1525,61.2399,83965.0
2024-07-11 10:00:00,63.03,63.08,63.01,63.07,68461.0,61.2399,61.2885,61.2205,61.2788,68461.0
2024-07-11 10:05:00,63.07,63.14,63.07,63.08,79901.0,61.2788,61.3468,61.2788,61.2885,79901.0
2024-07-11 10:10:00,63.08,63.21,63.08,63.19,80562.0,61.2885,61.4148,61.2885,61.3954,80562.0
2024-07-11 10:15:00,63.19,63.2,63.1,63.16,99353.0,61.3954,61.4051,61.3079,61.3662,99353.0
2024-07-11 10:20:00,63.16,63.17,63.1,63.11,61324.0,61.3662,61.3759,61.3079,61.3176,61324.0
2024-07-11 10:25:00,63.1,63.12,63.0,63.04,73173.0,61.3079,61.3274,61.2108,61.2496,73173.0
2024-07-11 10:30:00,63.04,63.06,62.99,63.02,72170.0,61.2496,61.2691,61.2011,61.2302,72170.0
2024-07-11 10:35:00,63.01,63.04,62.94,63.02,59234.0,61.2205,61.2496,61.1525,61.2302,59234.0
2024-07-11 10:40:00,63.03,63.07,62.97,63.05,62005.0,61.2399,61.2788,61.1816,61.2594,62005.0
2024-07-11 10:45:00,63.07,63.1,62.99,63.0,92938.0,61.2788,61.3079,61.2011,61.2108,92938.0
2024-07-11 10:50:00,62.99,63.03,62.9,62.92,81569.0,61.2011,61.2399,61.1136,61.133,81569.0
2024-07-11 10:55:00,62.93,62.95,62.88,62.95,57159.0,61.1428,61.1622,61.0942,61.1622,57159.0
2024-07-11 11:00:00,62.95,63.02,62.91,63.01,144396.0,61.1622,61.2302,61.1233,61.2205,144396.0
2024-07-11 11:05:00,63.01,63.03,62.93,62.95,56509.0,61.2205,61.2399,61.1428,61.1622,56509.0
2024-07-11 11:10:00,62.95,63.01,62.95,63.0,41787.0,61.1622,61.2205,61.1622,61.2108,41787.0
2024-07-11 11:15:00,62.99,63.02,62.97,63.0,53370.0,61.2011,61.2302,61.1816,61.2108,53370.0
2024-07-11 11:20:00,63.0,63.03,62.98,63.02,47084.0,61.2108,61.2399,61.1913,61.2302,47084.0
2024-07-11 11:25:00,63.02,63.08,62.98,63.08,73835.0,61.2302,61.2885,61.1913,61.2885,73835.0
2024-07-11 11:30:00,63.07,63.17,63.06,63.17,102934.0,61.2788,61.3759,61.2691,61.3759,102934.0
2024-07-11 11:35:00,63.17,63.23,63.14,63.22,59099.0,61.3759,61.4342,61.3468,61.4245,59099.0
2024-07-11 11:40:00,63.23,63.23,63.17,63.19,42133.0,61.4342,61.4342,61.3759,61.3954,42133.0
2024-07-11 11:45:00,63.19,63.23,63.17,63.22,72240.0,61.3954,61.4342,61.3759,61.4245,72240.0
2024-07-11 11:50:00,63.22,63.29,63.2,63.28,66502.0,61.4245,61.4925,61.4051,61.4828,66502.0
2024-07-11 11:55:00,63.28,63.32,63.26,63.3,65390.0,61.4828,61.5217,61.4634,61.5023,65390.0
2024-07-11 12:00:00,63.3,63.3,63.21,63.24,39434.0,61.5023,61.5023,61.4148,61.444,39434.0
2024-07-11 12:05:00,63.24,63.24,63.18,63.2,36002.0,61.444,61.444,61.3857,61.4051,36002.0
2024-07-11 12:10:00,63.19,63.2,63.12,63.14,38231.0,61.3954,61.4051,61.3274,61.3468,38231.0
2024-07-11 12:15:00,63.15,63.19,63.13,63.18,43016.0,61.3565,61.3954,61.3371,61.3857,43016.0
2024-07-11 12:20:00,63.17,63.18,63.12,63.14,34669.0,61.3759,61.3857,61.3274,61.3468,34669.0
2024-07-11 12:25:00,63.13,63.15,63.1,63.14,32024.0,61.3371,61.3565,61.3079,61.3468,32024.0
2024-07-11 12:30:00,63.12,63.16,63.11,63.13,45434.0,61.3274,61.3662,61.3176,61.3371,45434.0
2024-07-11 12:35:00,63.13,63.15,63.06,63.08,30252.0,61.3371,61.3565,61.2691,61.2885,30252.0
2024-07-11 12:40:00,63.08,63.12,63.07,63.11,98910.0,61.2885,61.3274,61.2788,61.3176,98910.0
2024-07-11 12:45:00,63.12,63.15,63.09,63.14,43709.0,61.3274,61.3565,61.2982,61.3468,43709.0
2024-07-11 12:50:00,63.14,63.16,63.13,63.14,33191.0,61.3468,61.3662,61.3371,61.3468,33191.0
2024-07-11 12:55:00,63.14,63.19,63.13,63.18,38585.0,61.3468,61.3954,61.3371,61.3857,38585.0
2024-07-11 13:00:00,63.18,63.22,63.17,63.2,46265.0,61.3857,61.4245,61.3759,61.4051,46265.0
2024-07-11 13:05:00,63.2,63.26,63.18,63.26,30386.0,61.4051,61.4634,61.3857,61.4634,30386.0
2024-07-11 13:10:00,63.26,63.29,63.25,63.28,45971.0,61.4634,61.4925,61.4537,61.4828,45971.0
2024-07-11 13:15:00,63.28,63.29,63.23,63.24,43994.0,61.4828,61.4925,61.4342,61.444,43994.0
2024-07-11 13:20:00,63.24,63.24,63.16,63.17,16982.0,61.444,61.444,61.3662,61.3759,16982.0
2024-07-11 13:25:00,63.18,63.18,63.13,63.14,48292.0,61.3857,61.3857,61.3371,61.3468,48292.0
2024-07-11 13:30:00,63.14,63.16,63.11,63.16,24367.0,61.3468,61.3662,61.3176,61.3662,24367.0
2024-07-11 13:35:00,63.15,63.17,63.13,63.14,74971.0,61.3565,61.3759,61.3371,61.3468,74971.0
2024-07-11 13:40:00,63.14,63.22,63.13,63.22,55424.0,61.3468,61.4245,61.3371,61.4245,55424.0
2024-07-11 13:45:00,63.21,63.27,63.21,63.25,66205.0,61.4148,61.4731,61.4148,61.4537,66205.0
2024-07-11 13:50:00,63.25,63.35,63.25,63.35,65880.0,61.4537,61.5508,61.4537,61.5508,65880.0
2024-07-11 13:55:00,63.35,63.4,63.35,63.39,98771.0,61.5508,61.5994,61.5508,61.5897,98771.0
2024-07-11 14:00:00,63.39,63.45,63.38,63.44,64722.0,61.5897,61.648,61.58,61.6383,64722.0
2024-07-11 14:05:00,63.44,63.45,63.36,63.37,66318.0,61.6383,61.648,61.5605,61.5703,66318.0
2024-07-11 14:10:00,63.38,63.42,63.37,63.42,64354.0,61.58,61.6188,61.5703,61.6188,64354.0
2024-07-11 14:15:00,63.42,63.46,63.41,63.42,61288.0,61.6188,61.6577,61.6091,61.6188,61288.0
2024-07-11 14:20:00,63.42,63.44,63.39,63.42,59156.0,61.6188,61.6383,61.5897,61.6188,59156.0
2024-07-11 14:25:00,63.41,63.42,63.36,63.4,56432.0,61.6091,61.6188,61.5605,61.5994,56432.0
2024-07-11 14:30:00,63.4,63.42,63.37,63.4,89680.0,61.5994,61.6188,61.5703,61.5994,89680.0
2024-07-11 14:35:00,63.4,63.41,63.27,63.29,66809.0,61.5994,61.6091,61.4731,61.4925,66809.0
2024-07-11 14:40:00,63.29,63.31,63.26,63.3,43155.0,61.4925,61.512,61.4634,61.5023,43155.0
2024-07-11 14:45:00,63.29,63.29,63.25,63.26,37183.0,61.4925,61.4925,61.4537,61.4634,37183.0
2024-07-11 14:50:00,63.26,63.29,63.25,63.27,35401.0,61.4634,61.4925,61.4537,61.4731,35401.0
2024-07-11 14:55:00,63.27,63.28,63.22,63.22,43759.0,61.4731,61.4828,61.4245,61.4245,43759.0
2024-07-11 15:00:00,63.23,63.24,63.2,63.21,41732.0,61.4342,61.444,61.4051,61.4148,41732.0
2024-07-11 15:05:00,63.21,63.21,63.14,63.18,48027.0,61.4148,61.4148,61.3468,61.3857,48027.0
2024-07-11 15:10:00,63.18,63.18,63.12,63.16,55028.0,61.3857,61.3857,61.3274,61.3662,55028.0
2024-07-11 15:15:00,63.16,63.18,63.15,63.17,54850.0,61.3662,61.3857,61.3565,61.3759,54850.0
2024-07-11 15:20:00,63.17,63.2,63.14,63.19,39749.0,61.3759,61.4051,61.3468,61.3954,39749.0
2024-07-11 15:25:00,63.19,63.2,63.14,63.15,99526.0,61.3954,61.4051,61.3468,61.3565,99526.0
2024-07-11 15:30:00,63.15,63.16,63.1,63.11,68456.0,61.3565,61.3662,61.3079,61.3176,68456.0
2024-07-11 15:35:00,63.1,63.11,63.05,63.05,82113.0,61.3079,61.3176,61.2594,61.2594,82113.0
2024-07-11 15:40:00,63.05,63.07,63.03,63.05,122182.0,61.2594,61.2788,61.2399,61.2594,122182.0
2024-07-11 15:45:00,63.04,63.09,63.03,63.08,174771.0,61.2496,61.2982,61.2399,61.2885,174771.0
2024-07-11 15:50:00,63.09,63.14,63.03,63.12,384182.0,61.2982,61.3468,61.2399,61.3274,384182.0
2024-07-11 15:55:00,63.12,63.13,63.05,63.1,1029218.0,61.3274,61.3371,61.2594,61.3079,1029218.0
2024-07-12 09:30:00,63.46,63.77,63.45,63.65,393702.0,61.6577,61.9589,61.648,61.8423,393702.0
2024-07-12 09:35:00,63.65,63.81,63.64,63.79,133090.0,61.8423,61.9978,61.8326,61.9783,133090.0
2024-07-12 09:40:00,63.79,63.85,63.74,63.78,83756.0,61.9783,62.0366,61.9298,61.9686,83756.0
2024-07-12 09:45:00,63.76,63.76,63.59,63.64,77256.0,61.9492,61.9492,61.784,61.8326,77256.0
2024-07-12 09:50:00,63.64,63.66,63.53,63.55,128676.0,61.8326,61.852,61.7257,61.7452,128676.0
2024-07-12 09:55:00,63.55,63.57,63.48,63.48,75909.0,61.7452,61.7646,61.6771,61.6771,75909.0
2024-07-12 10:00:00,63.48,63.52,63.38,63.43,83529.0,61.6771,61.716,61.58,61.6286,83529.0
2024-07-12 10:05:00,63.43,63.59,63.39,63.59,82737.0,61.6286,61.784,61.5897,61.784,82737.0
2024-07-12 10:10:00,63.59,63.66,63.58,63.65,53232.0,61.784,61.852,61.7743,61.8423,53232.0
2024-07-12 10:15:00,63.64,63.71,63.63,63.69,48478.0,61.8326,61.9006,61.8229,61.8812,48478.0
2024-07-12 10:20:00,63.7,63.7,63.63,63.63,65416.0,61.8909,61.8909,61.8229,61.8229,65416.0
2024-07-12 10:25:00,63.63,63.66,63.6,63.65,105817.0,61.8229,61.852,61.7937,61.8423,105817.0
2024-07-12 10:30:00,63.65,63.71,63.61,63.63,190746.0,61.8423,61.9006,61.8034,61.8229,190746.0
2024-07-12 10:35:00,63.63,63.65,63.59,63.6,71136.0,61.8229,61.8423,61.784,61.7937,71136.0
2024-07-12 10:40:00,63.6,63.71,63.59,63.7,71763.0,61.7937,61.9006,61.784,61.8909,71763.0
2024-07-12 10:45:00,63.7,63.74,63.68,63.73,69192.0,61.8909,61.9298,61.8715,61.92,69192.0
2024-07-12 10:50:00,63.73,63.76,63.71,63.71,73125.0,61.92,61.9492,61.9006,61.9006,73125.0
2024-07-12 10:55:00,63.71,63.76,63.69,63.7,51139.0,61.9006,61.9492,61.8812,61.8909,51139.0
2024-07-12 11:00:00,63.71,63.74,63.66,63.72,67693.0,61.9006,61.9298,61.852,61.9103,67693.0
2024-07-12 11:05:00,63.71,63.76,63.7,63.71,38918.0,61.9006,61.9492,61.8909,61.9006,38918.0
2024-07-12 11:10:00,63.72,63.73,63.69,63.7,28048.0,61.9103,61.92,61.8812,61.8909,28048.0
2024-07-12 11:15:00,63.69,63.73,63.69,63.73,31026.0,61.8812,61.92,61.8812,61.92,31026.0
2024-07-12 11:20:00,63.72,63.76,63.71,63.75,92636.0,61.9103,61.9492,61.9006,61.9395,92636.0
2024-07-12 11:25:00,63.74,63.77,63.7,63.77,34949.0,61.9298,61.9589,61.8909,61.9589,34949.0
2024-07-12 11:30:00,63.78,63.83,63.77,63.79,35805.0,61.9686,62.0172,61.9589,61.9783,35805.0
2024-07-12 11:35:00,63.79,63.81,63.76,63.77,42135.0,61.9783,61.9978,61.9492,61.9589,42135.0
2024-07-12 11:40:00,63.77,63.77,63.74,63.75,42891.0,61.9589,61.9589,61.9298,61.9395,42891.0
2024-07-12 11:45:00,63.75,63.76,63.71,63.74,34368.0,61.9395,61.9492,61.9006,61.9298,34368.0
2024-07-12 11:50:00,63.74,63.77,63.73,63.76,38488.0,61.9298,61.9589,61.92,61.9492,38488.0
2024-07-12 11:55:00,63.75,63.77,63.7,63.7,55334.0,61.9395,61.9589,61.8909,61.8909,55334.0
2024-07-12 12:00:00,63.71,63.72,63.65,63.69,52617.0,61.9006,61.9103,61.8423,61.8812,52617.0
2024-07-12 12:05:00,63.7,63.77,63.68,63.76,75955.0,61.8909,61.9589,61.8715,61.9492,75955.0
2024-07-12 12:10:00,63.76,63.85,63.76,63.83,57410.0,61.9492,62.0366,61.9492,62.0172,57410.0
2024-07-12 12:15:00,63.84,63.88,63.83,63.87,63748.0,62.0269,62.0658,62.0172,62.0561,63748.0
2024-07-12 12:20:00,63.87,63.89,63.86,63.89,28818.0,62.0561,62.0755,62.0463,62.0755,28818.0
2024-07-12 12:25:00,63.89,63.89,63.81,63.82,46218.0,62.0755,62.0755,61.9978,62.0075,46218.0
2024-07-12 12:30:00,63.82,63.82,63.79,63.8,22777.0,62.0075,62.0075,61.9783,61.9881,22777.0
2024-07-12 12:35:00,63.8,63.82,63.77,63.8,21939.0,61.9881,62.0075,61.9589,61.9881,21939.0
2024-07-12 12:40:00,63.8,63.84,63.79,63.84,35709.0,61.9881,62.0269,61.9783,62.0269,35709.0
2024-07-12 12:45:00,63.84,63.85,63.83,63.83,22491.0,62.0269,62.0366,62.0172,62.0172,22491.0
2024-07-12 12:50:00,63.84,63.85,63.82,63.84,37018.0,62.0269,62.0366,62.0075,62.0269,37018.0
2024-07-12 12:55:00,63.85,63.88,63.84,63.88,40695.0,62.0366,62.0658,62.0269,62.0658,40695.0
2024-07-12 13:00:00,63.87,63.9,63.87,63.9,25927.0,62.0561,62.0852,62.0561,62.0852,25927.0
2024-07-12 13:05:00,63.9,63.9,63.86,63.87,41190.0,62.0852,62.0852,62.0463,62.0561,41190.0
2024-07-12 13:10:00,63.88,63.93,63.87,63.92,40158.0,62.0658,62.1144,62.0561,62.1046,40158.0
2024-07-12 13:15:00,63.91,63.94,63.89,63.93,39492.0,62.0949,62.1241,62.0755,62.1144,39492.0
2024-07-12 13:20:00,63.94,63.97,63.93,63.97,70759.0,62.1241,62.1532,62.1144,62.1532,70759.0
2024-07-12 13:25:00,63.97,64.04,63.96,64.03,127582.0,62.1532,62.2212,62.1435,62.2115,127582.0
2024-07-12 13:30:00,64.02,64.03,63.97,64.03,45956.0,62.2018,62.2115,62.1532,62.2115,45956.0
2024-07-12 13:35:00,64.02,64.06,64.0,64.04,37151.0,62.2018,62.2407,62.1824,62.2212,37151.0
2024-07-12 13:40:00,64.04,64.08,64.04,64.07,42267.0,62.2212,62.2601,62.2212,62.2504,42267.0
2024-07-12 13:45:00,64.08,64.12,64.05,64.12,48170.0,62.2601,62.299,62.231,62.299,48170.0
2024-07-12 13:50:00,64.11,64.12,64.07,64.09,34810.0,62.2892,62.299,62.2504,62.2698,34810.0
2024-07-12 13:55:00,64.09,64.1,64.04,64.05,36812.0,62.2698,62.2795,62.2212,62.231,36812.0
2024-07-12 14:00:00,64.05,64.05,63.99,64.01,53913.0,62.231,62.231,62.1727,62.1921,53913.0
2024-07-12 14:05:00,64.01,64.04,64.0,64.03,30843.0,62.1921,62.2212,62.1824,62.2115,30843.0
2024-07-12 14:10:00,64.03,64.05,64.02,64.03,28930.0,62.2115,62.231,62.2018,62.2115,28930.0
2024-07-12 14:15:00,64.04,64.08,64.03,64.08,42712.0,62.2212,62.2601,62.2115,62.2601,42712.0
2024-07-12 14:20:00,64.08,64.09,64.03,64.05,28093.0,62.2601,62.2698,62.2115,62.231,28093.0
2024-07-12 14:25:00,64.05,64.08,64.02,64.06,41219.0,62.231,62.2601,62.2018,62.2407,41219.0
2024-07-12 14:30:00,64.05,64.06,63.98,63.99,27277.0,62.231,62.2407,62.1629,62.1727,27277.0
2024-07-12 14:35:00,63.99,64.0,63.96,63.99,35263.0,62.1727,62.1824,62.1435,62.1727,35263.0
2024-07-12 14:40:00,63.99,64.01,63.97,64.0,52780.0,62.1727,62.1921,62.1532,62.1824,52780.0
2024-07-12 14:45:00,64.0,64.0,63.96,63.98,37828.0,62.1824,62.1824,62.1435,62.1629,37828.0
2024-07-12 14:50:00,63.99,63.99,63.95,63.95,32946.0,62.1727,62.1727,62.1338,62.1338,32946.0
2024-07-12 14:55:00,63.96,64.0,63.95,63.98,33379.0,62.1435,62.1824,62.1338,62.1629,33379.0
2024-07-12 15:00:00,63.98,64.01,63.97,64.0,34603.0,62.1629,62.1921,62.1532,62.1824,34603.0
2024-07-12 15:05:00,63.99,64.01,63.97,64.0,40433.0,62.1727,62.1921,62.1532,62.1824,40433.0
2024-07-12 15:10:00,64.0,64.03,63.99,64.03,81687.0,62.1824,62.2115,62.1727,62.2115,81687.0
2024-07-12 15:15:00,64.03,64.04,64.0,64.02,63832.0,62.2115,62.2212,62.1824,62.2018,63832.0
2024-07-12 15:20:00,64.02,64.03,63.99,64.01,36272.0,62.2018,62.2115,62.1727,62.1921,36272.0
2024-07-12 15:25:00,64.01,64.01,63.98,63.98,31747.0,62.1921,62.1921,62.1629,62.1629,31747.0
2024-07-12 15:30:00,63.98,63.99,63.93,63.97,60664.0,62.1629,62.1727,62.1144,62.1532,60664.0
2024-07-12 15:35:00,63.96,63.98,63.92,63.92,83699.0,62.1435,62.1629,62.1046,62.1046,83699.0
2024-07-12 15:40:00,63.92,63.92,63.8,63.81,80258.0,62.1046,62.1046,61.9881,61.9978,80258.0
2024-07-12 15:45:00,63.82,63.83,63.76,63.78,91032.0,62.0075,62.0172,61.9492,61.9686,91032.0
2024-07-12 15:50:00,63.77,63.78,63.69,63.75,227374.0,61.9589,61.9686,61.8812,61.9395,227374.0
2024-07-12 15:55:00,63.75,63.75,63.67,63.74,628049.0,61.9395,61.9395,61.8617,61.9298,628049.0
2024-07-15 09:30:00,63.79,63.94,63.67,63.8,292571.0,61.9783,62.1241,61.8617,61.9881,292571.0
2024-07-15 09:35:00,63.81,63.89,63.75,63.82,50629.0,61.9978,62.0755,61.9395,62.0075,50629.0
2024-07-15 09:40:00,63.83,63.88,63.77,63.87,40765.0,62.0172,62.0658,61.9589,62.0561,40765.0
2024-07-15 09:45:00,63.86,63.86,63.72,63.78,50111.0,62.0463,62.0463,61.9103,61.9686,50111.0
2024-07-15 09:50:00,63.78,63.9,63.77,63.84,43746.0,61.9686,62.0852,61.9589,62.0269,43746.0
2024-07-15 09:55:00,63.85,63.86,63.79,63.82,35685.0,62.0366,62.0463,61.9783,62.0075,35685.0
2024-07-15 10:00:00,63.83,63.84,63.67,63.67,66577.0,62.0172,62.0269,61.8617,61.8617,66577.0
2024-07-15 10:05:00,63.66,63.74,63.66,63.71,94778.0,61.852,61.9298,61.852,61.9006,94778.0
2024-07-15 10:10:00,63.7,63.72,63.59,63.6,77056.0,61.8909,61.9103,61.784,61.7937,77056.0
2024-07-15 10:15:00,63.6,63.74,63.59,63.66,64153.0,61.7937,61.9298,61.784,61.852,64153.0
2024-07-15 10:20:00,63.65,63.67,63.56,63.58,71919.0,61.8423,61.8617,61.7549,61.7743,71919.0
2024-07-15 10:25:00,63.57,63.63,63.53,63.6,69969.0,61.7646,61.8229,61.7257,61.7937,69969.0
2024-07-15 10:30:00,63.6,63.67,63.59,63.65,42313.0,61.7937,61.8617,61.784,61.8423,42313.0
2024-07-15 10:35:00,63.66,63.69,63.63,63.67,65443.0,61.852,61.8812,61.8229,61.8617,65443.0
2024-07-15 10:40:00,63.67,63.69,63.64,63.68,57720.0,61.8617,61.8812,61.8326,61.8715,57720.0
2024-07-15 10:45:00,63.67,63.68,63.61,63.62,59343.0,61.8617,61.8715,61.8034,61.8132,59343.0
2024-07-15 10:50:00,63.62,63.65,63.59,63.63,65905.0,61.8132,61.8423,61.784,61.8229,65905.0
2024-07-15 10:55:00,63.63,63.73,63.62,63.72,93139.0,61.8229,61.92,61.8132,61.9103,93139.0
2024-07-15 11:00:00,63.72,63.77,63.7,63.74,50372.0,61.9103,61.9589,61.8909,61.9298,50372.0
2024-07-15 11:05:00,63.75,63.78,63.7,63.74,44047.0,61.9395,61.9686,61.8909,61.9298,44047.0
2024-07-15 11:10:00,63.74,63.79,63.73,63.76,35573.0,61.9298,61.9783,61.92,61.9492,35573.0
2024-07-15 11:15:00,63.76,63.76,63.7,63.72,44791.0,61.9492,61.9492,61.8909,61.9103,44791.0
2024-07-15 11:20:00,63.72,63.72,63.64,63.65,71187.0,61.9103,61.9103,61.8326,61.8423,71187.0
2024-07-15 11:25:00,63.64,63.66,63.6,63.61,50733.0,61.8326,61.852,61.7937,61.8034,50733.0
2024-07-15 11:30:00,63.61,63.62,63.55,63.56,38350.0,61.8034,61.8132,61.7452,61.7549,38350.0
2024-07-15 11:35:00,63.56,63.59,63.54,63.58,38100.0,61.7549,61.784,61.7354,61.7743,38100.0
2024-07-15 11:40:00,63.58,63.7,63.57,63.7,29325.0,61.7743,61.8909,61.7646,61.8909,29325.0
2024-07-15 11:45:00,63.7,63.75,63.66,63.7,42025.0,61.8909,61.9395,61.852,61.8909,42025.0
2024-07-15 11:50:00,63.69,63.7,63.6,63.64,45512.0,61.8812,61.8909,61.7937,61.8326,45512.0
2024-07-15 11:55:00,63.64,63.64,63.56,63.57,37666.0,61.8326,61.8326,61.7549,61.7646,37666.0
2024-07-15 12:00:00,63.57,63.57,63.5,63.53,42116.0,61.7646,61.7646,61.6966,61.7257,42116.0
2024-07-15 12:05:00,63.53,63.65,63.52,63.61,37239.0,61.7257,61.8423,61.716,61.8034,37239.0
2024-07-15 12:10:00,63.6,63.7,63.6,63.7,44980.0,61.7937,61.8909,61.7937,61.8909,44980.0
2024-07-15 12:15:00,63.7,63.76,63.68,63.76,32509.0,61.8909,61.9492,61.8715,61.9492,32509.0
2024-07-15 12:20:00,63.75,63.77,63.71,63.72,31810.0,61.9395,61.9589,61.9006,61.9103,31810.0
2024-07-15 12:25:00,63.72,63.73,63.67,63.71,33144.0,61.9103,61.92,61.8617,61.9006,33144.0
2024-07-15 12:30:00,63.7,63.71,63.63,63.68,36941.0,61.8909,61.9006,61.8229,61.8715,36941.0
2024-07-15 12:35:00,63.69,63.7,63.64,63.64,27844.0,61.8812,61.8909,61.8326,61.8326,27844.0
2024-07-15 12:40:00,63.64,63.67,63.63,63.67,25645.0,61.8326,61.8617,61.8229,61.8617,25645.0
2024-07-15 12:45:00,63.67,63.67,63.63,63.64,22139.0,61.8617,61.8617,61.8229,61.8326,22139.0
2024-07-15 12:50:00,63.64,63.66,63.62,63.65,42652.0,61.8326,61.852,61.8132,61.8423,42652.0
2024-07-15 12:55:00,63.65,63.65,63.62,63.65,20921.0,61.8423,61.8423,61.8132,61.8423,20921.0
2024-07-15 13:00:00,63.64,63.69,63.64,63.68,36778.0,61.8326,61.8812,61.8326,61.8715,36778.0
2024-07-15 13:05:00,63.67,63.79,63.67,63.78,37448.0,61.8617,61.9783,61.8617,61.9686,37448.0
2024-07-15 13:10:00,63.79,63.8,63.76,63.79,38635.0,61.9783,61.9881,61.9492,61.9783,38635.0
2024-07-15 13:15:00,63.8,63.81,63.77,63.8,25171.0,61.9881,61.9978,61.9589,61.9881,25171.0
2024-07-15 13:20:00,63.8,63.8,63.76,63.78,25045.0,61.9881,61.9881,61.9492,61.9686,25045.0
2024-07-15 13:25:00,63.78,63.79,63.73,63.74,28261.0,61.9686,61.9783,61.92,61.9298,28261.0
2024-07-15 13:30:00,63.74,63.75,63.67,63.68,50861.0,61.9298,61.9395,61.8617,61.8715,50861.0
2024-07-15 13:35:00,63.68,63.72,63.68,63.71,30659.0,61.8715,61.9103,61.8715,61.9006,30659.0
2024-07-15 13:40:00,63.71,63.78,63.71,63.76,44925.0,61.9006,61.9686,61.9006,61.9492,44925.0
2024-07-15 13:45:00,63.75,63.76,63.7,63.71,37974.0,61.9395,61.9492,61.8909,61.9006,37974.0
2024-07-15 13:50:00,63.71,63.77,63.7,63.77,35936.0,61.9006,61.9589,61.8909,61.9589,35936.0
2024-07-15 13:55:00,63.76,63.81,63.76,63.81,41729.0,61.9492,61.9978,61.9492,61.9978,41729.0
2024-07-15 14:00:00,63.8,63.83,63.75,63.76,77233.0,61.9881,62.0172,61.9395,61.9492,77233.0
2024-07-15 14:05:00,63.75,63.79,63.74,63.79,34743.0,61.9395,61.9783,61.9298,61.9783,34743.0
2024-07-15 14:10:00,63.79,63.81,63.77,63.79,43624.0,61.9783,61.9978,61.9589,61.9783,43624.0
2024-07-15 14:15:00,63.79,63.8,63.76,63.8,28112.0,61.9783,61.9881,61.9492,61.9881,28112.0
2024-07-15 14:20:00,63.8,63.8,63.77,63.79,28511.0,61.9881,61.9881,61.9589,61.9783,28511.0
2024-07-15 14:25:00,63.79,63.81,63.78,63.81,24493.0,61.9783,61.9978,61.9686,61.9978,24493.0
2024-07-15 14:30:00,63.8,63.85,63.79,63.85,36554.0,61.9881,62.0366,61.9783,62.0366,36554.0
2024-07-15 14:35:00,63.85,63.85,63.79,63.82,30772.0,62.0366,62.0366,61.9783,62.0075,30772.0
2024-07-15 14:40:00,63.82,63.83,63.79,63.8,26029.0,62.0075,62.0172,61.9783,61.9881,26029.0
2024-07-15 14:45:00,63.8,63.81,63.77,63.77,34070.0,61.9881,61.9978,61.9589,61.9589,34070.0
2024-07-15 14:50:00,63.78,63.79,63.77,63.78,33735.0,61.9686,61.9783,61.9589,61.9686,33735.0
2024-07-15 14:55:00,63.79,63.82,63.76,63.82,52905.0,61.9783,62.0075,61.9492,62.0075,52905.0
2024-07-15 15:00:00,63.82,63.82,63.77,63.78,29545.0,62.0075,62.0075,61.9589,61.9686,29545.0
2024-07-15 15:05:00,63.77,63.78,63.74,63.76,43205.0,61.9589,61.9686,61.9298,61.9492,43205.0
2024-07-15 15:10:00,63.76,63.81,63.73,63.79,61335.0,61.9492,61.9978,61.92,61.9783,61335.0
2024-07-15 15:15:00,63.79,63.81,63.77,63.78,43709.0,61.9783,61.9978,61.9589,61.9686,43709.0
2024-07-15 15:20:00,63.78,63.81,63.77,63.8,48410.0,61.9686,61.9978,61.9589,61.9881,48410.0
2024-07-15 15:25:00,63.8,63.81,63.72,63.73,59863.0,61.9881,61.9978,61.9103,61.92,59863.0
2024-07-15 15:30:00,63.73,63.76,63.69,63.72,55677.0,61.92,61.9492,61.8812,61.9103,55677.0
2024-07-15 15:35:00,63.72,63.74,63.66,63.68,55669.0,61.9103,61.9298,61.852,61.8715,55669.0
2024-07-15 15:40:00,63.68,63.68,63.57,63.59,95944.0,61.8715,61.8715,61.7646,61.784,95944.0
2024-07-15 15:45:00,63.59,63.59,63.49,63.53,132338.0,61.784,61.784,61.6869,61.7257,132338.0
2024-07-15 15:50:00,63.52,63.55,63.38,63.46,241428.0,61.716,61.7452,61.58,61.6577,241428.0
2024-07-15 15:55:00,63.45,63.45,63.35,63.43,712716.0,61.648,61.648,61.5508,61.6286,712716.0
2024-07-16 09:30:00,63.43,63.6,63.39,63.46,219416.0,61.6286,61.7937,61.5897,61.6577,219416.0
2024-07-16 09:35:00,63.48,63.58,63.46,63.47,62819.0,61.6771,61.7743,61.6577,61.6674,62819.0
2024-07-16 09:40:00,63.46,63.54,63.44,63.53,60897.0,61.6577,61.7354,61.6383,61.7257,60897.0
2024-07-16 09:45:00,63.53,63.74,63.52,63.68,51950.0,61.7257,61.9298,61.716,61.8715,51950.0
2024-07-16 09:50:00,63.67,63.76,63.65,63.69,56154.0,61.8617,61.9492,61.8423,61.8812,56154.0
2024-07-16 09:55:00,63.7,63.85,63.7,63.82,61835.0,61.8909,62.0366,61.8909,62.0075,61835.0
2024-07-16 10:00:00,63.82,63.93,63.81,63.91,68136.0,62.0075,62.1144,61.9978,62.0949,68136.0
2024-07-16 10:05:00,63.9,64.01,63.89,63.99,72849.0,62.0852,62.1921,62.0755,62.1727,72849.0
2024-07-16 10:10:00,63.98,64.02,63.89,63.9,76432.0,62.1629,62.2018,62.0755,62.0852,76432.0
2024-07-16 10:15:00,63.9,63.97,63.87,63.96,85139.0,62.0852,62.1532,62.0561,62.1435,85139.0
2024-07-16 10:20:00,63.96,63.96,63.91,63.94,42270.0,62.1435,62.1435,62.0949,62.1241,42270.0
2024-07-16 10:25:00,63.94,63.95,63.89,63.95,61346.0,62.1241,62.1338,62.0755,62.1338,61346.0
2024-07-16 10:30:00,63.95,63.97,63.93,63.94,33096.0,62.1338,62.1532,62.1144,62.1241,33096.0
2024-07-16 10:35:00,63.94,63.95,63.89,63.9,39658.0,62.1241,62.1338,62.0755,62.0852,39658.0
2024-07-16 10:40:00,63.9,63.92,63.84,63.85,36079.0,62.0852,62.1046,62.0269,62.0366,36079.0
2024-07-16 10:45:00,63.85,63.86,63.82,63.84,41857.0,62.0366,62.0463,62.0075,62.0269,41857.0
2024-07-16 10:50:00,63.84,63.9,63.83,63.85,37779.0,62.0269,62.0852,62.0172,62.0366,37779.0
2024-07-16 10:55:00,63.86,63.9,63.85,63.89,39408.0,62.0463,62.0852,62.0366,62.0755,39408.0
2024-07-16 11:00:00,63.88,63.89,63.86,63.88,42221.0,62.0658,62.0755,62.0463,62.0658,42221.0
2024-07-16 11:05:00,63.87,63.89,63.84,63.89,61809.0,62.0561,62.0755,62.0269,62.0755,61809.0
2024-07-16 11:10:00,63.89,63.96,63.88,63.94,44007.0,62.0755,62.1435,62.0658,62.1241,44007.0
2024-07-16 11:15:00,63.94,63.99,63.93,63.96,52479.0,62.1241,62.1727,62.1144,62.1435,52479.0
2024-07-16 11:20:00,63.96,63.98,63.94,63.95,28058.0,62.1435,62.1629,62.1241,62.1338,28058.0
2024-07-16 11:25:00,63.95,63.96,63.93,63.94,33993.0,62.1338,62.1435,62.1144,62.1241,33993.0
2024-07-16 11:30:00,63.94,63.94,63.9,63.91,41585.0,62.1241,62.1241,62.0852,62.0949,41585.0
2024-07-16 11:35:00,63.91,63.99,63.9,63.98,46112.0,62.0949,62.1727,62.0852,62.1629,46112.0
2024-07-16 11:40:00,63.98,63.98,63.93,63.93,27815.0,62.1629,62.1629,62.1144,62.1144,27815.0
2024-07-16 11:45:00,63.94,63.94,63.87,63.88,46194.0,62.1241,62.1241,62.0561,62.0658,46194.0
2024-07-16 11:50:00,63.88,63.89,63.85,63.86,34034.0,62.0658,62.0755,62.0366,62.0463,34034.0
2024-07-16 11:55:00,63.86,63.91,63.85,63.9,26886.0,62.0463,62.0949,62.0366,62.0852,26886.0
2024-07-16 12:00:00,63.9,63.92,63.87,63.89,58854.0,62.0852,62.1046,62.0561,62.0755,58854.0
2024-07-16 12:05:00,63.9,64.01,63.89,63.95,70430.0,62.0852,62.1921,62.0755,62.1338,70430.0
2024-07-16 12:10:00,63.96,63.97,63.93,63.95,33435.0,62.1435,62.1532,62.1144,62.1338,33435.0
2024-07-16 12:15:00,63.94,64.03,63.93,64.02,45299.0,62.1241,62.2115,62.1144,62.2018,45299.0
2024-07-16 12:20:00,64.02,64.02,63.98,64.0,111968.0,62.2018,62.2018,62.1629,62.1824,111968.0
2024-07-16 12:25:00,64.0,64.02,63.96,64.01,57789.0,62.1824,62.2018,62.1435,62.1921,57789.0
2024-07-16 12:30:00,64.0,64.08,64.0,64.08,55023.0,62.1824,62.2601,62.1824,62.2601,55023.0
2024-07-16 12:35:00,64.08,64.11,64.07,64.08,45309.0,62.2601,62.2892,62.2504,62.2601,45309.0
2024-07-16 12:40:00,64.08,64.1,64.06,64.09,42090.0,62.2601,62.2795,62.2407,62.2698,42090.0
2024-07-16 12:45:00,64.09,64.14,64.08,64.14,44003.0,62.2698,62.3184,62.2601,62.3184,44003.0
2024-07-16 12:50:00,64.14,64.14,64.05,64.06,35482.0,62.3184,62.3184,62.231,62.2407,35482.0
2024-07-16 12:55:00,64.06,64.17,64.05,64.17,32235.0,62.2407,62.3475,62.231,62.3475,32235.0
2024-07-16 13:00:00,64.17,64.17,64.15,64.16,20281.0,62.3475,62.3475,62.3281,62.3378,20281.0
2024-07-16 13:05:00,64.15,64.16,64.13,64.14,24282.0,62.3281,62.3378,62.3087,62.3184,24282.0
2024-07-16 13:10:00,64.14,64.15,64.06,64.08,38990.0,62.3184,62.3281,62.2407,62.2601,38990.0
2024-07-16 13:15:00,64.08,64.08,63.99,64.0,25103.0,62.2601,62.2601,62.1727,62.1824,25103.0
2024-07-16 13:20:00,63.99,64.01,63.97,63.97,29408.0,62.1727,62.1921,62.1532,62.1532,29408.0
2024-07-16 13:25:00,63.97,63.98,63.94,63.97,34687.0,62.1532,62.1629,62.1241,62.1532,34687.0
2024-07-16 13:30:00,63.97,64.07,63.96,64.05,52288.0,62.1532,62.2504,62.1435,62.231,52288.0
2024-07-16 13:35:00,64.05,64.05,64.02,64.03,23308.0,62.231,62.231,62.2018,62.2115,23308.0
2024-07-16 13:40:00,64.03,64.04,64.01,64.03,23170.0,62.2115,62.2212,62.1921,62.2115,23170.0
2024-07-16 13:45:00,64.03,64.09,64.02,64.09,22033.0,62.2115,62.2698,62.2018,62.2698,22033.0
2024-07-16 13:50:00,64.08,64.14,64.07,64.14,37446.0,62.2601,62.3184,62.2504,62.3184,37446.0
2024-07-16 13:55:00,64.14,64.15,64.1,64.11,60546.0,62.3184,62.3281,62.2795,62.2892,60546.0
2024-07-16 14:00:00,64.1,64.1,64.05,64.09,62234.0,62.2795,62.2795,62.231,62.2698,62234.0
2024-07-16 14:05:00,64.09,64.11,64.08,64.09,36348.0,62.2698,62.2892,62.2601,62.2698,36348.0
2024-07-16 14:10:00,64.09,64.12,64.09,64.09,37059.0,62.2698,62.299,62.2698,62.2698,37059.0
2024-07-16 14:15:00,64.09,64.1,64.07,64.09,37150.0,62.2698,62.2795,62.2504,62.2698,37150.0
2024-07-16 14:20:00,64.09,64.12,64.08,64.09,51479.0,62.2698,62.299,62.2601,62.2698,51479.0
2024-07-16 14:25:00,64.09,64.1,64.02,64.04,37045.0,62.2698,62.2795,62.2018,62.2212,37045.0
2024-07-16 14:30:00,64.03,64.07,64.02,64.06,36255.0,62.2115,62.2504,62.2018,62.2407,36255.0
2024-07-16 14:35:00,64.06,64.07,64.05,64.06,31950.0,62.2407,62.2504,62.231,62.2407,31950.0
2024-07-16 14:40:00,64.07,64.08,64.03,64.06,65251.0,62.2504,62.2601,62.2115,62.2407,65251.0
2024-07-16 14:45:00,64.05,64.06,64.02,64.03,50259.0,62.231,62.2407,62.2018,62.2115,50259.0
2024-07-16 14:50:00,64.03,64.08,64.03,64.08,43046.0,62.2115,62.2601,62.2115,62.2601,43046.0
2024-07-16 14:55:00,64.08,64.14,64.07,64.14,58834.0,62.2601,62.3184,62.2504,62.3184,58834.0
2024-07-16 15:00:00,64.14,64.21,64.13,64.2,64564.0,62.3184,62.3864,62.3087,62.3767,64564.0
2024-07-16 15:05:00,64.2,64.22,64.18,64.22,47395.0,62.3767,62.3961,62.3573,62.3961,47395.0
2024-07-16 15:10:00,64.22,64.24,64.19,64.23,54414.0,62.3961,62.4156,62.367,62.4058,54414.0
2024-07-16 15:15:00,64.23,64.25,64.21,64.25,59783.0,62.4058,62.4253,62.3864,62.4253,59783.0
2024-07-16 15:20:00,64.25,64.25,64.22,64.25,67178.0,62.4253,62.4253,62.3961,62.4253,67178.0
2024-07-16 15:25:00,64.25,64.29,64.24,64.28,77881.0,62.4253,62.4641,62.4156,62.4544,77881.0
2024-07-16 15:30:00,64.27,64.3,64.26,64.3,75409.0,62.4447,62.4739,62.435,62.4739,75409.0
2024-07-16 15:35:00,64.3,64.31,64.28,64.3,109788.0,62.4739,62.4836,62.4544,62.4739,109788.0
2024-07-16 15:40:00,64.3,64.3,64.23,64.23,274415.0,62.4739,62.4739,62.4058,62.4058,274415.0
2024-07-16 15:45:00,64.24,64.26,64.2,64.23,153244.0,62.4156,62.435,62.3767,62.4058,153244.0
2024-07-16 15:50:00,64.23,64.29,64.22,64.26,253324.0,62.4058,62.4641,62.3961,62.435,253324.0
2024-07-16 15:55:00,64.25,64.3,64.22,64.3,530027.0,62.4253,62.4739,62.3961,62.4739,530027.0
2024-07-17 09:30:00,64.47,64.65,64.4,64.53,525191.0,62.639,62.8139,62.571,62.6973,525191.0
2024-07-17 09:35:00,64.52,64.6,64.47,64.54,95533.0,62.6876,62.7653,62.639,62.707,95533.0
2024-07-17 09:40:00,64.55,64.67,64.53,64.56,71859.0,62.7168,62.8333,62.6973,62.7265,71859.0
2024-07-17 09:45:00,64.56,64.73,64.55,64.7,94692.0,62.7265,62.8916,62.7168,62.8625,94692.0
2024-07-17 09:50:00,64.71,64.93,64.71,64.9,116147.0,62.8722,63.086,62.8722,63.0568,116147.0
2024-07-17 09:55:00,64.89,64.89,64.76,64.8,79895.0,63.0471,63.0471,62.9208,62.9597,79895.0
2024-07-17 10:00:00,64.79,64.94,64.77,64.93,115466.0,62.9499,63.0957,62.9305,63.086,115466.0
2024-07-17 10:05:00,64.93,64.98,64.87,64.95,113664.0,63.086,63.1345,63.0277,63.1054,113664.0
2024-07-17 10:10:00,64.95,65.05,64.93,65.02,452580.0,63.1054,63.2026,63.086,63.1734,452580.0
2024-07-17 10:15:00,65.03,65.07,64.98,65.03,152977.0,63.1831,63.222,63.1345,63.1831,152977.0
2024-07-17 10:20:00,65.03,65.12,65.02,65.08,126962.0,63.1831,63.2706,63.1734,63.2317,126962.0
2024-07-17 10:25:00,65.07,65.07,64.96,64.97,115772.0,63.222,63.222,63.1151,63.1248,115772.0
2024-07-17 10:30:00,64.98,65.0,64.92,64.97,83515.0,63.1345,63.154,63.0762,63.1248,83515.0
2024-07-17 10:35:00,64.97,65.01,64.94,65.0,91956.0,63.1248,63.1637,63.0957,63.154,91956.0
2024-07-17 10:40:00,65.0,65.03,64.95,64.96,54701.0,63.154,63.1831,63.1054,63.1151,54701.0
2024-07-17 10:45:00,64.96,65.04,64.94,65.04,66485.0,63.1151,63.1928,63.0957,63.1928,66485.0
2024-07-17 10:50:00,65.04,65.12,65.03,65.1,99975.0,63.1928,63.2706,63.1831,63.2511,99975.0
2024-07-17 10:55:00,65.1,65.12,65.06,65.08,68437.0,63.2511,63.2706,63.2123,63.2317,68437.0
2024-07-17 11:00:00,65.08,65.11,65.04,65.05,103621.0,63.2317,63.2608,63.1928,63.2026,103621.0
2024-07-17 11:05:00,65.05,65.07,64.96,64.98,123422.0,63.2026,63.222,63.1151,63.1345,123422.0
2024-07-17 11:10:00,64.98,64.99,64.91,64.93,83603.0,63.1345,63.1443,63.0665,63.086,83603.0
2024-07-17 11:15:00,64.93,64.94,64.81,64.81,93186.0,63.086,63.0957,62.9694,62.9694,93186.0
2024-07-17 11:20:00,64.82,64.83,64.71,64.72,75253.0,62.9791,62.9888,62.8722,62.8819,75253.0
2024-07-17 11:25:00,64.73,64.87,64.7,64.84,71371.0,62.8916,63.0277,62.8625,62.9985,71371.0
2024-07-17 11:30:00,64.84,64.84,64.71,64.78,70467.0,62.9985,62.9985,62.8722,62.9402,70467.0
2024-07-17 11:35:00,64.78,64.9,64.77,64.9,58374.0,62.9402,63.0568,62.9305,63.0568,58374.0
2024-07-17 11:40:00,64.89,65.02,64.88,65.01,51916.0,63.0471,63.1734,63.0374,63.1637,51916.0
2024-07-17 11:45:00,65.0,65.07,64.99,65.07,57492.0,63.154,63.222,63.1443,63.222,57492.0
2024-07-17 11:50:00,65.07,65.09,64.97,64.99,58706.0,63.222,63.2414,63.1248,63.1443,58706.0
2024-07-17 11:55:00,65.0,65.01,64.97,64.99,43097.0,63.154,63.1637,63.1248,63.1443,43097.0
2024-07-17 12:00:00,65.0,65.05,64.99,65.03,52644.0,63.154,63.2026,63.1443,63.1831,52644.0
2024-07-17 12:05:00,65.03,65.07,65.01,65.07,48641.0,63.1831,63.222,63.1637,63.222,48641.0
2024-07-17 12:10:00,65.06,65.16,65.06,65.13,89975.0,63.2123,63.3094,63.2123,63.2803,89975.0
2024-07-17 12:15:00,65.13,65.14,65.04,65.11,68676.0,63.2803,63.29,63.1928,63.2608,68676.0
2024-07-17 12:20:00,65.1,65.16,65.09,65.15,85485.0,63.2511,63.3094,63.2414,63.2997,85485.0
2024-07-17 12:25:00,65.14,65.19,65.11,65.12,86515.0,63.29,63.3386,63.2608,63.2706,86515.0
2024-07-17 12:30:00,65.13,65.16,65.1,65.16,59102.0,63.2803,63.3094,63.2511,63.3094,59102.0
2024-07-17 12:35:00,65.16,65.26,65.15,65.25,80556.0,63.3094,63.4066,63.2997,63.3969,80556.0
2024-07-17 12:40:00,65.25,65.3,65.24,65.3,52758.0,63.3969,63.4455,63.3872,63.4455,52758.0
2024-07-17 12:45:00,65.3,65.37,65.27,65.37,68766.0,63.4455,63.5135,63.4163,63.5135,68766.0
2024-07-17 12:50:00,65.37,65.39,65.34,65.34,39836.0,63.5135,63.5329,63.4843,63.4843,39836.0
2024-07-17 12:55:00,65.34,65.36,65.3,65.32,67004.0,63.4843,63.5037,63.4455,63.4649,67004.0
2024-07-17 13:00:00,65.31,65.35,65.21,65.21,54990.0,63.4552,63.494,63.358,63.358,54990.0
2024-07-17 13:05:00,65.21,65.23,65.17,65.21,66234.0,63.358,63.3774,63.3191,63.358,66234.0
2024-07-17 13:10:00,65.22,65.22,65.14,65.22,40599.0,63.3677,63.3677,63.29,63.3677,40599.0
2024-07-17 13:15:00,65.22,65.22,65.15,65.2,48087.0,63.3677,63.3677,63.2997,63.3483,48087.0
2024-07-17 13:20:00,65.19,65.22,65.18,65.22,37664.0,63.3386,63.3677,63.3289,63.3677,37664.0
2024-07-17 13:25:00,65.22,65.24,65.17,65.18,114865.0,63.3677,63.3872,63.3191,63.3289,114865.0
2024-07-17 13:30:00,65.19,65.25,65.16,65.17,51286.0,63.3386,63.3969,63.3094,63.3191,51286.0
2024-07-17 13:35:00,65.17,65.19,65.13,65.16,88149.0,63.3191,63.3386,63.2803,63.3094,88149.0
2024-07-17 13:40:00,65.16,65.18,65.14,65.18,52791.0,63.3094,63.3289,63.29,63.3289,52791.0
2024-07-17 13:45:00,65.18,65.2,65.1,65.12,49458.0,63.3289,63.3483,63.2511,63.2706,49458.0
2024-07-17 13:50:00,65.12,65.19,65.12,65.16,44901.0,63.2706,63.3386,63.2706,63.3094,44901.0
2024-07-17 13:55:00,65.17,65.19,65.15,65.19,50576.0,63.3191,63.3386,63.2997,63.3386,50576.0
2024-07-17 14:00:00,65.19,65.24,65.18,65.19,48685.0,63.3386,63.3872,63.3289,63.3386,48685.0
2024-07-17 14:05:00,65.2,65.24,65.17,65.22,57704.0,63.3483,63.3872,63.3191,63.3677,57704.0
2024-07-17 14:10:00,65.23,65.25,65.21,65.24,42955.0,63.3774,63.3969,63.358,63.3872,42955.0
2024-07-17 14:15:00,65.23,65.29,65.23,65.28,93628.0,63.3774,63.4357,63.3774,63.426,93628.0
2024-07-17 14:20:00,65.28,65.29,65.24,65.28,58499.0,63.426,63.4357,63.3872,63.426,58499.0
2024-07-17 14:25:00,65.28,65.35,65.24,65.34,68984.0,63.426,63.494,63.3872,63.4843,68984.0
2024-07-17 14:30:00,65.34,65.38,65.33,65.36,80570.0,63.4843,63.5232,63.4746,63.5037,80570.0
2024-07-17 14:35:00,65.37,65.39,65.28,65.3,84808.0,63.5135,63.5329,63.426,63.4455,84808.0
2024-07-17 14:40:00,65.3,65.32,65.28,65.3,77321.0,63.4455,63.4649,63.426,63.4455,77321.0
2024-07-17 14:45:00,65.3,65.34,65.27,65.33,81839.0,63.4455,63.4843,63.4163,63.4746,81839.0
2024-07-17 14:50:00,65.33,65.34,65.29,65.31,77819.0,63.4746,63.4843,63.4357,63.4552,77819.0
2024-07-17 14:55:00,65.31,65.32,65.28,65.28,64758.0,63.4552,63.4649,63.426,63.426,64758.0
2024-07-17 15:00:00,65.28,65.29,65.22,65.23,77713.0,63.426,63.4357,63.3677,63.3774,77713.0
2024-07-17 15:05:00,65.23,65.25,65.17,65.17,89524.0,63.3774,63.3969,63.3191,63.3191,89524.0
2024-07-17 15:10:00,65.17,65.24,65.14,65.2,80580.0,63.3191,63.3872,63.29,63.3483,80580.0
2024-07-17 15:15:00,65.2,65.23,65.17,65.22,64681.0,63.3483,63.3774,63.3191,63.3677,64681.0
2024-07-17 15:20:00,65.22,65.25,65.19,65.23,82556.0,63.3677,63.3969,63.3386,63.3774,82556.0
2024-07-17 15:25:00,65.23,65.24,65.19,65.2,84533.0,63.3774,63.3872,63.3386,63.3483,84533.0
2024-07-17 15:30:00,65.2,65.26,65.19,65.26,110762.0,63.3483,63.4066,63.3386,63.4066,110762.0
2024-07-17 15:35:00,65.26,65.31,65.17,65.17,98252.0,63.4066,63.4552,63.3191,63.3191,98252.0
2024-07-17 15:40:00,65.18,65.2,65.09,65.17,127104.0,63.3289,63.3483,63.2414,63.3191,127104.0
2024-07-17 15:45:00,65.17,65.21,65.16,65.17,184008.0,63.3191,63.358,63.3094,63.3191,184008.0
2024-07-17 15:50:00,65.18,65.24,65.17,65.17,433315.0,63.3289,63.3872,63.3191,63.3191,433315.0
2024-07-17 15:55:00,65.17,65.24,65.14,65.21,824926.0,63.3191,63.3872,63.29,63.358,824926.0
2024-07-18 09:30:00,64.8,64.99,64.72,64.93,347173.0,62.9597,63.1443,62.8819,63.086,347173.0
2024-07-18 09:35:00,64.97,65.18,64.93,65.17,86887.0,63.1248,63.3289,63.086,63.3191,86887.0
2024-07-18 09:40:00,65.17,65.33,65.15,65.29,212981.0,63.3191,63.4746,63.2997,63.4357,212981.0
2024-07-18 09:45:00,65.28,65.31,65.11,65.14,66969.0,63.426,63.4552,63.2608,63.29,66969.0
2024-07-18 09:50:00,65.15,65.35,65.11,65.34,130187.0,63.2997,63.494,63.2608,63.4843,130187.0
2024-07-18 09:55:00,65.34,65.47,65.3,65.45,153202.0,63.4843,63.6106,63.4455,63.5912,153202.0
2024-07-18 10:00:00,65.44,65.48,65.4,65.45,95517.0,63.5815,63.6203,63.5426,63.5912,95517.0
2024-07-18 10:05:00,65.47,65.54,65.45,65.49,140455.0,63.6106,63.6786,63.5912,63.6301,140455.0
2024-07-18 10:10:00,65.48,65.54,65.47,65.52,124926.0,63.6203,63.6786,63.6106,63.6592,124926.0
2024-07-18 10:15:00,65.52,65.6,65.51,65.59,95231.0,63.6592,63.7369,63.6495,63.7272,95231.0
2024-07-18 10:20:00,65.59,65.61,65.53,65.59,100620.0,63.7272,63.7466,63.6689,63.7272,100620.0
2024-07-18 10:25:00,65.59,65.63,65.57,65.62,87300.0,63.7272,63.7661,63.7078,63.7564,87300.0
2024-07-18 10:30:00,65.62,65.68,65.57,65.58,64799.0,63.7564,63.8147,63.7078,63.7175,64799.0
2024-07-18 10:35:00,65.56,65.62,65.55,65.62,61380.0,63.6981,63.7564,63.6884,63.7564,61380.0
2024-07-18 10:40:00,65.61,65.74,65.6,65.72,173520.0,63.7466,63.873,63.7369,63.8535,173520.0
2024-07-18 10:45:00,65.72,65.78,65.66,65.68,98880.0,63.8535,63.9118,63.7952,63.8147,98880.0
2024-07-18 10:50:00,65.69,65.69,65.6,65.67,66545.0,63.8244,63.8244,63.7369,63.8049,66545.0
2024-07-18 10:55:00,65.67,65.67,65.59,65.6,64567.0,63.8049,63.8049,63.7272,63.7369,64567.0
2024-07-18 11:00:00,65.61,65.63,65.57,65.6,61734.0,63.7466,63.7661,63.7078,63.7369,61734.0
2024-07-18 11:05:00,65.6,65.67,65.6,65.65,64033.0,63.7369,63.8049,63.7369,63.7855,64033.0
2024-07-18 11:10:00,65.65,65.73,65.63,65.72,65696.0,63.7855,63.8632,63.7661,63.8535,65696.0
2024-07-18 11:15:00,65.73,65.73,65.67,65.71,91327.0,63.8632,63.8632,63.8049,63.8438,91327.0
2024-07-18 11:20:00,65.71,65.76,65.71,65.73,88725.0,63.8438,63.8924,63.8438,63.8632,88725.0
2024-07-18 11:25:00,65.73,65.81,65.71,65.74,58536.0,63.8632,63.941,63.8438,63.873,58536.0
2024-07-18 11:30:00,65.75,65.8,65.75,65.8,59727.0,63.8827,63.9313,63.8827,63.9313,59727.0
2024-07-18 11:35:00,65.8,65.8,65.67,65.68,88262.0,63.9313,63.9313,63.8049,63.8147,88262.0
2024-07-18 11:40:00,65.68,65.74,65.67,65.67,57866.0,63.8147,63.873,63.8049,63.8049,57866.0
2024-07-18 11:45:00,65.67,65.67,65.62,65.63,44096.0,63.8049,63.8049,63.7564,63.7661,44096.0
2024-07-18 11:50:00,65.63,65.66,65.56,65.57,169538.0,63.7661,63.7952,63.6981,63.7078,169538.0
2024-07-18 11:55:00,65.58,65.62,65.57,65.61,45235.0,63.7175,63.7564,63.7078,63.7466,45235.0
2024-07-18 12:00:00,65.61,65.65,65.53,65.61,72038.0,63.7466,63.7855,63.6689,63.7466,72038.0
2024-07-18 12:05:00,65.61,65.61,65.53,65.56,36344.0,63.7466,63.7466,63.6689,63.6981,36344.0
2024-07-18 12:10:00,65.56,65.56,65.48,65.5,56952.0,63.6981,63.6981,63.6203,63.6398,56952.0
2024-07-18 12:15:00,65.5,65.56,65.47,65.54,117762.0,63.6398,63.6981,63.6106,63.6786,117762.0
2024-07-18 12:20:00,65.55,65.55,65.48,65.52,51388.0,63.6884,63.6884,63.6203,63.6592,51388.0
2024-07-18 12:25:00,65.51,65.52,65.46,65.51,50280.0,63.6495,63.6592,63.6009,63.6495,50280.0
2024-07-18 12:30:00,65.51,65.63,65.49,65.59,106085.0,63.6495,63.7661,63.6301,63.7272,106085.0
2024-07-18 12:35:00,65.59,65.62,65.58,65.58,206679.0,63.7272,63.7564,63.7175,63.7175,206679.0
2024-07-18 12:40:00,65.58,65.6,65.54,65.57,44545.0,63.7175,63.7369,63.6786,63.7078,44545.0
2024-07-18 12:45:00,65.56,65.57,65.52,65.56,40871.0,63.6981,63.7078,63.6592,63.6981,40871.0
2024-07-18 12:50:00,65.57,65.62,65.57,65.62,46369.0,63.7078,63.7564,63.7078,63.7564,46369.0
2024-07-18 12:55:00,65.62,65.66,65.54,65.55,61684.0,63.7564,63.7952,63.6786,63.6884,61684.0
2024-07-18 13:00:00,65.56,65.6,65.54,65.59,47036.0,63.6981,63.7369,63.6786,63.7272,47036.0
2024-07-18 13:05:00,65.59,65.59,65.43,65.45,66330.0,63.7272,63.7272,63.5718,63.5912,66330.0
2024-07-18 13:10:00,65.45,65.49,65.45,65.47,31046.0,63.5912,63.6301,63.5912,63.6106,31046.0
2024-07-18 13:15:00,65.47,65.49,65.45,65.48,36883.0,63.6106,63.6301,63.5912,63.6203,36883.0
2024-07-18 13:20:00,65.48,65.48,65.4,65.41,41297.0,63.6203,63.6203,63.5426,63.5523,41297.0
2024-07-18 13:25:00,65.4,65.47,65.4,65.47,37961.0,63.5426,63.6106,63.5426,63.6106,37961.0
2024-07-18 13:30:00,65.47,65.5,65.43,65.48,38873.0,63.6106,63.6398,63.5718,63.6203,38873.0
2024-07-18 13:35:00,65.48,65.5,65.45,65.46,50878.0,63.6203,63.6398,63.5912,63.6009,50878.0
2024-07-18 13:40:00,65.46,65.48,65.43,65.48,25336.0,63.6009,63.6203,63.5718,63.6203,25336.0
2024-07-18 13:45:00,65.48,65.48,65.45,65.48,41412.0,63.6203,63.6203,63.5912,63.6203,41412.0
2024-07-18 13:50:00,65.48,65.49,65.45,65.48,44429.0,63.6203,63.6301,63.5912,63.6203,44429.0
2024-07-18 13:55:00,65.48,65.48,65.45,65.48,44284.0,63.6203,63.6203,63.5912,63.6203,44284.0
2024-07-18 14:00:00,65.48,65.49,65.45,65.48,65136.0,63.6203,63.6301,63.5912,63.6203,65136.0
2024-07-18 14:05:00,65.48,65.49,65.39,65.43,111732.0,63.6203,63.6301,63.5329,63.5718,111732.0
2024-07-18 14:10:00,65.42,65.46,65.42,65.45,91832.0,63.562,63.6009,63.562,63.5912,91832.0
2024-07-18 14:15:00,65.45,65.46,65.4,65.41,56384.0,63.5912,63.6009,63.5426,63.5523,56384.0
2024-07-18 14:20:00,65.41,65.41,65.3,65.33,58714.0,63.5523,63.5523,63.4455,63.4746,58714.0
2024-07-18 14:25:00,65.33,65.33,65.27,65.28,35267.0,63.4746,63.4746,63.4163,63.426,35267.0
2024-07-18 14:30:00,65.28,65.34,65.26,65.32,34406.0,63.426,63.4843,63.4066,63.4649,34406.0
2024-07-18 14:35:00,65.31,65.32,65.28,65.3,41595.0,63.4552,63.4649,63.426,63.4455,41595.0
2024-07-18 14:40:00,65.29,65.3,65.22,65.23,44241.0,63.4357,63.4455,63.3677,63.3774,44241.0
2024-07-18 14:45:00,65.23,65.29,65.22,65.26,41451.0,63.3774,63.4357,63.3677,63.4066,41451.0
2024-07-18 14:50:00,65.27,65.27,65.2,65.23,40928.0,63.4163,63.4163,63.3483,63.3774,40928.0
2024-07-18 14:55:00,65.23,65.29,65.22,65.26,50129.0,63.3774,63.4357,63.3677,63.4066,50129.0
2024-07-18 15:00:00,65.26,65.29,65.25,65.28,54713.0,63.4066,63.4357,63.3969,63.426,54713.0
2024-07-18 15:05:00,65.28,65.32,65.27,65.31,46518.0,63.426,63.4649,63.4163,63.4552,46518.0
2024-07-18 15:10:00,65.32,65.33,65.24,65.29,65141.0,63.4649,63.4746,63.3872,63.4357,65141.0
2024-07-18 15:15:00,65.28,65.32,65.27,65.28,45736.0,63.426,63.4649,63.4163,63.426,45736.0
2024-07-18 15:20:00,65.29,65.3,65.25,65.27,100226.0,63.4357,63.4455,63.3969,63.4163,100226.0
2024-07-18 15:25:00,65.28,65.35,65.27,65.33,72809.0,63.426,63.494,63.4163,63.4746,72809.0
2024-07-18 15:30:00,65.33,65.33,65.26,65.29,69622.0,63.4746,63.4746,63.4066,63.4357,69622.0
2024-07-18 15:35:00,65.29,65.3,65.24,65.25,137920.0,63.4357,63.4455,63.3872,63.3969,137920.0
2024-07-18 15:40:00,65.25,65.26,65.2,65.21,90520.0,63.3969,63.4066,63.3483,63.358,90520.0
2024-07-18 15:45:00,65.21,65.27,65.17,65.27,154350.0,63.358,63.4163,63.3191,63.4163,154350.0
2024-07-18 15:50:00,65.27,65.32,65.22,65.22,207236.0,63.4163,63.4649,63.3677,63.3677,207236.0
2024-07-18 15:55:00,65.23,65.24,65.15,65.18,538063.0,63.3774,63.3872,63.2997,63.3289,538063.0
2024-07-19 09:30:00,65.64,65.64,65.13,65.15,1068907.0,63.7758,63.7758,63.2803,63.2997,1068907.0
2024-07-19 09:35:00,65.15,65.31,65.06,65.3,110479.0,63.2997,63.4552,63.2123,63.4455,110479.0
2024-07-19 09:40:00,65.29,65.49,65.24,65.41,109278.0,63.4357,63.6301,63.3872,63.5523,109278.0
2024-07-19 09:45:00,65.41,65.41,65.26,65.35,78320.0,63.5523,63.5523,63.4066,63.494,78320.0
2024-07-19 09:50:00,65.35,65.35,65.11,65.12,61236.0,63.494,63.494,63.2608,63.2706,61236.0
2024-07-19 09:55:00,65.12,65.29,65.09,65.28,100996.0,63.2706,63.4357,63.2414,63.426,100996.0
2024-07-19 10:00:00,65.25,65.27,65.16,65.17,66770.0,63.3969,63.4163,63.3094,63.3191,66770.0
2024-07-19 10:05:00,65.16,65.19,65.09,65.15,55947.0,63.3094,63.3386,63.2414,63.2997,55947.0
2024-07-19 10:10:00,65.15,65.23,65.1,65.19,66933.0,63.2997,63.3774,63.2511,63.3386,66933.0
2024-07-19 10:15:00,65.18,65.22,65.14,65.22,294263.0,63.3289,63.3677,63.29,63.3677,294263.0
2024-07-19 10:20:00,65.21,65.22,65.12,65.17,85994.0,63.358,63.3677,63.2706,63.3191,85994.0
2024-07-19 10:25:00,65.17,65.2,65.08,65.09,73271.0,63.3191,63.3483,63.2317,63.2414,73271.0
2024-07-19 10:30:00,65.09,65.26,65.08,65.2,129099.0,63.2414,63.4066,63.2317,63.3483,129099.0
2024-07-19 10:35:00,65.2,65.26,65.16,65.2,84901.0,63.3483,63.4066,63.3094,63.3483,84901.0
2024-07-19 10:40:00,65.2,65.26,65.18,65.23,73062.0,63.3483,63.4066,63.3289,63.3774,73062.0
2024-07-19 10:45:00,65.23,65.32,65.22,65.28,117882.0,63.3774,63.4649,63.3677,63.426,117882.0
2024-07-19 10:50:00,65.27,65.27,65.18,65.2,93523.0,63.4163,63.4163,63.3289,63.3483,93523.0
2024-07-19 10:55:00,65.2,65.25,65.13,65.17,98984.0,63.3483,63.3969,63.2803,63.3191,98984.0
2024-07-19 11:00:00,65.17,65.25,65.16,65.22,109206.0,63.3191,63.3969,63.3094,63.3677,109206.0
2024-07-19 11:05:00,65.22,65.31,65.16,65.31,80794.0,63.3677,63.4552,63.3094,63.4552,80794.0
2024-07-19 11:10:00,65.31,65.34,65.25,65.26,96950.0,63.4552,63.4843,63.3969,63.4066,96950.0
2024-07-19 11:15:00,65.26,65.33,65.23,65.3,105072.0,63.4066,63.4746,63.3774,63.4455,105072.0
2024-07-19 11:20:00,65.29,65.33,65.2,65.22,88713.0,63.4357,63.4746,63.3483,63.3677,88713.0
2024-07-19 11:25:00,65.22,65.36,65.21,65.33,141123.0,63.3677,63.5037,63.358,63.4746,141123.0
2024-07-19 11:30:00,65.33,65.36,65.29,65.33,142500.0,63.4746,63.5037,63.4357,63.4746,142500.0
2024-07-19 11:35:00,65.32,65.44,65.31,65.41,361127.0,63.4649,63.5815,63.4552,63.5523,361127.0
2024-07-19 11:40:00,65.41,65.41,65.28,65.33,90626.0,63.5523,63.5523,63.426,63.4746,90626.0
2024-07-19 11:45:00,65.32,65.35,65.27,65.27,408991.0,63.4649,63.494,63.4163,63.4163,408991.0
2024-07-19 11:50:00,65.27,65.29,65.24,65.26,42078.0,63.4163,63.4357,63.3872,63.4066,42078.0
2024-07-19 11:55:00,65.26,65.27,65.2,65.24,68854.0,63.4066,63.4163,63.3483,63.3872,68854.0
2024-07-19 12:00:00,65.24,65.25,65.21,65.25,37431.0,63.3872,63.3969,63.358,63.3969,37431.0
2024-07-19 12:05:00,65.24,65.34,65.24,65.34,40417.0,63.3872,63.4843,63.3872,63.4843,40417.0
2024-07-19 12:10:00,65.33,65.35,65.28,65.31,57023.0,63.4746,63.494,63.426,63.4552,57023.0
2024-07-19 12:15:00,65.31,65.36,65.3,65.36,59224.0,63.4552,63.5037,63.4455,63.5037,59224.0
2024-07-19 12:20:00,65.35,65.35,65.2,65.23,65662.0,63.494,63.494,63.3483,63.3774,65662.0
2024-07-19 12:25:00,65.23,65.23,65.19,65.21,47616.0,63.3774,63.3774,63.3386,63.358,47616.0
2024-07-19 12:30:00,65.2,65.21,65.1,65.1,41861.0,63.3483,63.358,63.2511,63.2511,41861.0
2024-07-19 12:35:00,65.11,65.17,65.08,65.17,115587.0,63.2608,63.3191,63.2317,63.3191,115587.0
2024-07-19 12:40:00,65.16,65.23,65.14,65.2,152257.0,63.3094,63.3774,63.29,63.3483,152257.0
2024-07-19 12:45:00,65.2,65.23,65.19,65.2,68201.0,63.3483,63.3774,63.3386,63.3483,68201.0
2024-07-19 12:50:00,65.2,65.23,65.08,65.09,207691.0,63.3483,63.3774,63.2317,63.2414,207691.0
2024-07-19 12:55:00,65.09,65.1,65.0,65.01,36656.0,63.2414,63.2511,63.154,63.1637,36656.0
2024-07-19 13:00:00,65.01,65.01,64.94,64.97,42410.0,63.1637,63.1637,63.0957,63.1248,42410.0
2024-07-19 13:05:00,64.98,65.02,64.91,65.02,70915.0,63.1345,63.1734,63.0665,63.1734,70915.0
2024-07-19 13:10:00,65.0,65.01,64.94,64.96,64461.0,63.154,63.1637,63.0957,63.1151,64461.0
2024-07-19 13:15:00,64.96,64.98,64.94,64.97,36658.0,63.1151,63.1345,63.0957,63.1248,36658.0
2024-07-19 13:20:00,64.98,64.98,64.9,64.91,35860.0,63.1345,63.1345,63.0568,63.0665,35860.0
2024-07-19 13:25:00,64.91,64.97,64.9,64.9,30538.0,63.0665,63.1248,63.0568,63.0568,30538.0
2024-07-19 13:30:00,64.91,64.93,64.86,64.86,44074.0,63.0665,63.086,63.0179,63.0179,44074.0
2024-07-19 13:35:00,64.86,64.87,64.83,64.84,48167.0,63.0179,63.0277,62.9888,62.9985,48167.0
2024-07-19 13:40:00,64.84,64.88,64.82,64.84,68803.0,62.9985,63.0374,62.9791,62.9985,68803.0
2024-07-19 13:45:00,64.84,64.91,64.82,64.89,49769.0,62.9985,63.0665,62.9791,63.0471,49769.0
2024-07-19 13:50:00,64.9,64.95,64.89,64.95,26272.0,63.0568,63.1054,63.0471,63.1054,26272.0
2024-07-19 13:55:00,64.95,65.01,64.95,65.0,32058.0,63.1054,63.1637,63.1054,63.154,32058.0
2024-07-19 14:00:00,64.98,65.01,64.96,64.98,31294.0,63.1345,63.1637,63.1151,63.1345,31294.0
2024-07-19 14:05:00,64.98,65.0,64.95,64.95,40358.0,63.1345,63.154,63.1054,63.1054,40358.0
2024-07-19 14:10:00,64.95,65.0,64.94,65.0,39924.0,63.1054,63.154,63.0957,63.154,39924.0
2024-07-19 14:15:00,65.0,65.02,64.99,65.01,24374.0,63.154,63.1734,63.1443,63.1637,24374.0
2024-07-19 14:20:00,65.01,65.02,64.94,64.95,59486.0,63.1637,63.1734,63.0957,63.1054,59486.0
2024-07-19 14:25:00,64.95,64.97,64.93,64.93,42166.0,63.1054,63.1248,63.086,63.086,42166.0
2024-07-19 14:30:00,64.93,64.98,64.92,64.98,30983.0,63.086,63.1345,63.0762,63.1345,30983.0
2024-07-19 14:35:00,64.98,65.03,64.97,65.03,42396.0,63.1345,63.1831,63.1248,63.1831,42396.0
2024-07-19 14:40:00,65.03,65.06,65.02,65.02,65481.0,63.1831,63.2123,63.1734,63.1734,65481.0
2024-07-19 14:45:00,65.02,65.02,64.98,65.0,60359.0,63.1734,63.1734,63.1345,63.154,60359.0
2024-07-19 14:50:00,64.99,65.02,64.98,65.01,35281.0,63.1443,63.1734,63.1345,63.1637,35281.0
2024-07-19 14:55:00,65.01,65.04,65.0,65.02,260347.0,63.1637,63.1928,63.154,63.1734,260347.0
2024-07-19 15:00:00,65.02,65.09,65.01,65.09,88222.0,63.1734,63.2414,63.1637,63.2414,88222.0
2024-07-19 15:05:00,65.08,65.13,65.04,65.13,39829.0,63.2317,63.2803,63.1928,63.2803,39829.0
2024-07-19 15:10:00,65.13,65.13,65.07,65.08,40657.0,63.2803,63.2803,63.222,63.2317,40657.0
2024-07-19 15:15:00,65.08,65.1,65.07,65.09,58330.0,63.2317,63.2511,63.222,63.2414,58330.0
2024-07-19 15:20:00,65.09,65.11,65.07,65.08,51236.0,63.2414,63.2608,63.222,63.2317,51236.0
2024-07-19 15:25:00,65.08,65.08,65.05,65.05,83486.0,63.2317,63.2317,63.2026,63.2026,83486.0
2024-07-19 15:30:00,65.06,65.11,65.05,65.08,103554.0,63.2123,63.2608,63.2026,63.2317,103554.0
2024-07-19 15:35:00,65.08,65.11,65.06,65.09,185476.0,63.2317,63.2608,63.2123,63.2414,185476.0
2024-07-19 15:40:00,65.1,65.15,65.09,65.15,84675.0,63.2511,63.2997,63.2414,63.2997,84675.0
2024-07-19 15:45:00,65.15,65.23,65.15,65.22,133826.0,63.2997,63.3774,63.2997,63.3677,133826.0
2024-07-19 15:50:00,65.22,65.28,65.16,65.17,236966.0,63.3677,63.426,63.3094,63.3191,236966.0
2024-07-19 15:55:00,65.17,65.31,65.14,65.3,790564.0,63.3191,63.4552,63.29,63.4455,790564.0
2024-07-22 09:30:00,65.25,65.29,64.66,64.7,475426.0,63.3969,63.4357,62.8236,62.8625,475426.0
2024-07-22 09:35:00,64.69,64.89,64.66,64.77,173407.0,62.8528,63.0471,62.8236,62.9305,173407.0
2024-07-22 09:40:00,64.8,64.84,64.65,64.75,206739.0,62.9597,62.9985,62.8139,62.9111,206739.0
2024-07-22 09:45:00,64.75,64.75,64.59,64.73,129065.0,62.9111,62.9111,62.7556,62.8916,129065.0
2024-07-22 09:50:00,64.74,64.89,64.67,64.74,93119.0,62.9014,63.0471,62.8333,62.9014,93119.0
2024-07-22 09:55:00,64.74,64.74,64.59,64.6,95644.0,62.9014,62.9014,62.7556,62.7653,95644.0
2024-07-22 10:00:00,64.59,64.63,64.55,64.59,96567.0,62.7556,62.7945,62.7168,62.7556,96567.0
2024-07-22 10:05:00,64.59,64.71,64.53,64.69,110476.0,62.7556,62.8722,62.6973,62.8528,110476.0
2024-07-22 10:10:00,64.69,64.77,64.65,64.66,61483.0,62.8528,62.9305,62.8139,62.8236,61483.0
2024-07-22 10:15:00,64.66,64.68,64.59,64.67,40419.0,62.8236,62.8431,62.7556,62.8333,40419.0
2024-07-22 10:20:00,64.67,64.77,64.66,64.77,65903.0,62.8333,62.9305,62.8236,62.9305,65903.0
2024-07-22 10:25:00,64.76,64.79,64.74,64.76,133670.0,62.9208,62.9499,62.9014,62.9208,133670.0
2024-07-22 10:30:00,64.75,64.76,64.66,64.73,45204.0,62.9111,62.9208,62.8236,62.8916,45204.0
2024-07-22 10:35:00,64.72,64.76,64.7,64.71,39400.0,62.8819,62.9208,62.8625,62.8722,39400.0
2024-07-22 10:40:00,64.7,64.82,64.7,64.8,95058.0,62.8625,62.9791,62.8625,62.9597,95058.0
2024-07-22 10:45:00,64.81,64.84,64.76,64.8,52780.0,62.9694,62.9985,62.9208,62.9597,52780.0
2024-07-22 10:50:00,64.79,64.84,64.75,64.77,82300.0,62.9499,62.9985,62.9111,62.9305,82300.0
2024-07-22 10:55:00,64.77,64.78,64.71,64.77,49350.0,62.9305,62.9402,62.8722,62.9305,49350.0
2024-07-22 11:00:00,64.77,64.8,64.72,64.73,55838.0,62.9305,62.9597,62.8819,62.8916,55838.0
2024-07-22 11:05:00,64.72,64.72,64.65,64.68,100014.0,62.8819,62.8819,62.8139,62.8431,100014.0
2024-07-22 11:10:00,64.68,64.7,64.56,64.59,56716.0,62.8431,62.8625,62.7265,62.7556,56716.0
2024-07-22 11:15:00,64.59,64.64,64.57,64.58,54187.0,62.7556,62.8042,62.7362,62.7459,54187.0
2024-07-22 11:20:00,64.58,64.59,64.54,64.56,72192.0,62.7459,62.7556,62.707,62.7265,72192.0
2024-07-22 11:25:00,64.56,64.56,64.48,64.5,72173.0,62.7265,62.7265,62.6487,62.6682,72173.0
2024-07-22 11:30:00,64.5,64.59,64.49,64.59,69368.0,62.6682,62.7556,62.6585,62.7556,69368.0
2024-07-22 11:35:00,64.6,64.63,64.5,64.5,61326.0,62.7653,62.7945,62.6682,62.6682,61326.0
2024-07-22 11:40:00,64.5,64.5,64.4,64.42,49538.0,62.6682,62.6682,62.571,62.5904,49538.0
2024-07-22 11:45:00,64.42,64.46,64.38,64.45,61257.0,62.5904,62.6293,62.5516,62.6196,61257.0
2024-07-22 11:50:00,64.45,64.48,64.43,64.48,87386.0,62.6196,62.6487,62.6002,62.6487,87386.0
2024-07-22 11:55:00,64.48,64.55,64.47,64.53,68877.0,62.6487,62.7168,62.639,62.6973,68877.0
2024-07-22 12:00:00,64.53,64.54,64.5,64.53,99676.0,62.6973,62.707,62.6682,62.6973,99676.0
2024-07-22 12:05:00,64.53,64.58,64.51,64.57,56694.0,62.6973,62.7459,62.6779,62.7362,56694.0
2024-07-22 12:10:00,64.58,64.62,64.54,64.54,45261.0,62.7459,62.7848,62.707,62.707,45261.0
2024-07-22 12:15:00,64.55,64.55,64.49,64.49,31573.0,62.7168,62.7168,62.6585,62.6585,31573.0
2024-07-22 12:20:00,64.49,64.5,64.43,64.44,29772.0,62.6585,62.6682,62.6002,62.6099,29772.0
2024-07-22 12:25:00,64.43,64.47,64.42,64.43,59873.0,62.6002,62.639,62.5904,62.6002,59873.0
2024-07-22 12:30:00,64.43,64.45,64.36,64.38,32355.0,62.6002,62.6196,62.5321,62.5516,32355.0
2024-07-22 12:35:00,64.39,64.42,64.37,64.37,30435.0,62.5613,62.5904,62.5419,62.5419,30435.0
2024-07-22 12:40:00,64.38,64.38,64.33,64.34,36096.0,62.5516,62.5516,62.503,62.5127,36096.0
2024-07-22 12:45:00,64.34,64.36,64.31,64.34,60902.0,62.5127,62.5321,62.4836,62.5127,60902.0
2024-07-22 12:50:00,64.34,64.49,64.33,64.49,55321.0,62.5127,62.6585,62.503,62.6585,55321.0
2024-07-22 12:55:00,64.49,64.55,64.48,64.54,29667.0,62.6585,62.7168,62.6487,62.707,29667.0
2024-07-22 13:00:00,64.55,64.61,64.54,64.59,38425.0,62.7168,62.775,62.707,62.7556,38425.0
2024-07-22 13:05:00,64.6,64.61,64.53,64.56,57745.0,62.7653,62.775,62.6973,62.7265,57745.0
2024-07-22 13:10:00,64.56,64.66,64.55,64.63,103255.0,62.7265,62.8236,62.7168,62.7945,103255.0
2024-07-22 13:15:00,64.64,64.72,64.62,64.7,30107.0,62.8042,62.8819,62.7848,62.8625,30107.0
2024-07-22 13:20:00,64.71,64.74,64.62,64.7,37972.0,62.8722,62.9014,62.7848,62.8625,37972.0
2024-07-22 13:25:00,64.7,64.78,64.66,64.68,67117.0,62.8625,62.9402,62.8236,62.8431,67117.0
2024-07-22 13:30:00,64.67,64.77,64.66,64.75,39373.0,62.8333,62.9305,62.8236,62.9111,39373.0
2024-07-22 13:35:00,64.76,64.76,64.67,64.72,38019.0,62.9208,62.9208,62.8333,62.8819,38019.0
2024-07-22 13:40:00,64.72,64.74,64.67,64.69,32332.0,62.8819,62.9014,62.8333,62.8528,32332.0
2024-07-22 13:45:00,64.68,64.7,64.65,64.65,47480.0,62.8431,62.8625,62.8139,62.8139,47480.0
2024-07-22 13:50:00,64.66,64.66,64.59,64.6,31540.0,62.8236,62.8236,62.7556,62.7653,31540.0
2024-07-22 13:55:00,64.61,64.62,64.59,64.62,45807.0,62.775,62.7848,62.7556,62.7848,45807.0
2024-07-22 14:00:00,64.62,64.65,64.58,64.61,213617.0,62.7848,62.8139,62.7459,62.775,213617.0
2024-07-22 14:05:00,64.61,64.68,64.59,64.67,78475.0,62.775,62.8431,62.7556,62.8333,78475.0
2024-07-22 14:10:00,64.67,64.69,64.62,64.63,76025.0,62.8333,62.8528,62.7848,62.7945,76025.0
2024-07-22 14:15:00,64.64,64.69,64.63,64.69,91802.0,62.8042,62.8528,62.7945,62.8528,91802.0
2024-07-22 14:20:00,64.69,64.72,64.66,64.72,92080.0,62.8528,62.8819,62.8236,62.8819,92080.0
2024-07-22 14:25:00,64.72,64.74,64.67,64.69,113217.0,62.8819,62.9014,62.8333,62.8528,113217.0
2024-07-22 14:30:00,64.7,64.73,64.68,64.73,61366.0,62.8625,62.8916,62.8431,62.8916,61366.0
2024-07-22 14:35:00,64.73,64.78,64.72,64.78,60018.0,62.8916,62.9402,62.8819,62.9402,60018.0
2024-07-22 14:40:00,64.78,64.87,64.77,64.87,77451.0,62.9402,63.0277,62.9305,63.0277,77451.0
2024-07-22 14:45:00,64.87,64.88,64.75,64.76,92656.0,63.0277,63.0374,62.9111,62.9208,92656.0
2024-07-22 14:50:00,64.77,64.8,64.73,64.75,71804.0,62.9305,62.9597,62.8916,62.9111,71804.0
2024-07-22 14:55:00,64.75,64.78,64.74,64.75,59070.0,62.9111,62.9402,62.9014,62.9111,59070.0
2024-07-22 15:00:00,64.75,64.75,64.67,64.72,81761.0,62.9111,62.9111,62.8333,62.8819,81761.0
2024-07-22 15:05:00,64.71,64.74,64.7,64.73,82158.0,62.8722,62.9014,62.8625,62.8916,82158.0
2024-07-22 15:10:00,64.72,64.79,64.68,64.74,820713.0,62.8819,62.9499,62.8431,62.9014,820713.0
2024-07-22 15:15:00,64.73,64.78,64.68,64.73,138733.0,62.8916,62.9402,62.8431,62.8916,138733.0
2024-07-22 15:20:00,64.73,64.75,64.67,64.73,67395.0,62.8916,62.9111,62.8333,62.8916,67395.0
2024-07-22 15:25:00,64.72,64.75,64.7,64.7,66305.0,62.8819,62.9111,62.8625,62.8625,66305.0
2024-07-22 15:30:00,64.7,64.72,64.66,64.71,102666.0,62.8625,62.8819,62.8236,62.8722,102666.0
2024-07-22 15:35:00,64.7,64.79,64.7,64.76,203066.0,62.8625,62.9499,62.8625,62.9208,203066.0
2024-07-22 15:40:00,64.76,64.78,64.71,64.72,158704.0,62.9208,62.9402,62.8722,62.8819,158704.0
2024-07-22 15:45:00,64.71,64.72,64.6,64.6,124355.0,62.8722,62.8819,62.7653,62.7653,124355.0
2024-07-22 15:50:00,64.6,64.71,64.59,64.64,341704.0,62.7653,62.8722,62.7556,62.8042,341704.0
2024-07-22 15:55:00,64.64,64.79,64.61,64.78,719262.0,62.8042,62.9499,62.775,62.9402,719262.0
2024-07-23 09:30:00,65.43,66.04,65.37,65.83,867691.0,63.5718,64.1644,63.5135,63.9604,867691.0
2024-07-23 09:35:00,65.82,65.85,65.67,65.8,216783.0,63.9507,63.9798,63.8049,63.9313,216783.0
2024-07-23 09:40:00,65.78,65.94,65.73,65.75,292960.0,63.9118,64.0673,63.8632,63.8827,292960.0
2024-07-23 09:45:00,65.75,65.76,65.43,65.44,223579.0,63.8827,63.8924,63.5718,63.5815,223579.0
2024-07-23 09:50:00,65.44,65.51,65.25,65.39,156804.0,63.5815,63.6495,63.3969,63.5329,156804.0
2024-07-23 09:55:00,65.38,65.58,65.29,65.52,177648.0,63.5232,63.7175,63.4357,63.6592,177648.0
2024-07-23 10:00:00,65.52,65.69,65.47,65.59,103026.0,63.6592,63.8244,63.6106,63.7272,103026.0
2024-07-23 10:05:00,65.59,65.62,65.38,65.45,114148.0,63.7272,63.7564,63.5232,63.5912,114148.0
2024-07-23 10:10:00,65.45,65.45,65.31,65.33,112607.0,63.5912,63.5912,63.4552,63.4746,112607.0
2024-07-23 10:15:00,65.34,65.34,65.22,65.23,119618.0,63.4843,63.4843,63.3677,63.3774,119618.0
2024-07-23 10:20:00,65.23,65.27,65.15,65.24,119009.0,63.3774,63.4163,63.2997,63.3872,119009.0
2024-07-23 10:25:00,65.23,65.26,65.19,65.24,101249.0,63.3774,63.4066,63.3386,63.3872,101249.0
2024-07-23 10:30:00,65.23,65.27,65.19,65.25,78998.0,63.3774,63.4163,63.3386,63.3969,78998.0
2024-07-23 10:35:00,65.25,65.32,65.22,65.24,96443.0,63.3969,63.4649,63.3677,63.3872,96443.0
2024-07-23 10:40:00,65.23,65.38,65.2,65.23,77585.0,63.3774,63.5232,63.3483,63.3774,77585.0
2024-07-23 10:45:00,65.23,65.31,65.22,65.23,52233.0,63.3774,63.4552,63.3677,63.3774,52233.0
2024-07-23 10:50:00,65.22,65.23,65.15,65.2,61466.0,63.3677,63.3774,63.2997,63.3483,61466.0
2024-07-23 10:55:00,65.2,65.2,65.13,65.14,58863.0,63.3483,63.3483,63.2803,63.29,58863.0
2024-07-23 11:00:00,65.13,65.26,65.11,65.2,81204.0,63.2803,63.4066,63.2608,63.3483,81204.0
2024-07-23 11:05:00,65.2,65.32,65.17,65.31,98525.0,63.3483,63.4649,63.3191,63.4552,98525.0
2024-07-23 11:10:00,65.31,65.35,65.27,65.34,43139.0,63.4552,63.494,63.4163,63.4843,43139.0
2024-07-23 11:15:00,65.35,65.39,65.32,65.35,99528.0,63.494,63.5329,63.4649,63.494,99528.0
2024-07-23 11:20:00,65.36,65.41,65.33,65.38,64314.0,63.5037,63.5523,63.4746,63.5232,64314.0
2024-07-23 11:25:00,65.38,65.44,65.35,65.36,71260.0,63.5232,63.5815,63.494,63.5037,71260.0
2024-07-23 11:30:00,65.36,65.4,65.27,65.28,58640.0,63.5037,63.5426,63.4163,63.426,58640.0
2024-07-23 11:35:00,65.28,65.28,65.17,65.17,68575.0,63.426,63.426,63.3191,63.3191,68575.0
2024-07-23 11:40:00,65.17,65.33,65.17,65.33,62455.0,63.3191,63.4746,63.3191,63.4746,62455.0
2024-07-23 11:45:00,65.33,65.49,65.32,65.47,133429.0,63.4746,63.6301,63.4649,63.6106,133429.0
2024-07-23 11:50:00,65.47,65.49,65.42,65.45,65334.0,63.6106,63.6301,63.562,63.5912,65334.0
2024-07-23 11:55:00,65.45,65.52,65.45,65.5,83308.0,63.5912,63.6592,63.5912,63.6398,83308.0
2024-07-23 12:00:00,65.48,65.5,65.35,65.37,69758.0,63.6203,63.6398,63.494,63.5135,69758.0
2024-07-23 12:05:00,65.38,65.43,65.31,65.31,51207.0,63.5232,63.5718,63.4552,63.4552,51207.0
2024-07-23 12:10:00,65.32,65.38,65.31,65.34,61176.0,63.4649,63.5232,63.4552,63.4843,61176.0
2024-07-23 12:15:00,65.33,65.34,65.24,65.34,63965.0,63.4746,63.4843,63.3872,63.4843,63965.0
2024-07-23 12:20:00,65.34,65.35,65.27,65.3,41699.0,63.4843,63.494,63.4163,63.4455,41699.0
2024-07-23 12:25:00,65.29,65.33,65.28,65.31,23872.0,63.4357,63.4746,63.426,63.4552,23872.0
2024-07-23 12:30:00,65.31,65.31,65.25,65.26,49221.0,63.4552,63.4552,63.3969,63.4066,49221.0
2024-07-23 12:35:00,65.26,65.27,65.2,65.2,39751.0,63.4066,63.4163,63.3483,63.3483,39751.0
2024-07-23 12:40:00,65.21,65.29,65.2,65.28,34527.0,63.358,63.4357,63.3483,63.426,34527.0
2024-07-23 12:45:00,65.28,65.33,65.21,65.22,41258.0,63.426,63.4746,63.358,63.3677,41258.0
2024-07-23 12:50:00,65.22,65.22,65.16,65.19,36209.0,63.3677,63.3677,63.3094,63.3386,36209.0
2024-07-23 12:55:00,65.19,65.23,65.18,65.2,33530.0,63.3386,63.3774,63.3289,63.3483,33530.0
2024-07-23 13:00:00,65.2,65.23,65.18,65.23,31166.0,63.3483,63.3774,63.3289,63.3774,31166.0
2024-07-23 13:05:00,65.23,65.26,65.2,65.24,41469.0,63.3774,63.4066,63.3483,63.3872,41469.0
2024-07-23 13:10:00,65.23,65.28,65.21,65.25,33663.0,63.3774,63.426,63.358,63.3969,33663.0
2024-07-23 13:15:00,65.23,65.27,65.2,65.27,38133.0,63.3774,63.4163,63.3483,63.4163,38133.0
2024-07-23 13:20:00,65.27,65.3,65.26,65.28,30559.0,63.4163,63.4455,63.4066,63.426,30559.0
2024-07-23 13:25:00,65.28,65.3,65.28,65.28,27934.0,63.426,63.4455,63.426,63.426,27934.0
2024-07-23 13:30:00,65.28,65.31,65.19,65.19,45271.0,63.426,63.4552,63.3386,63.3386,45271.0
2024-07-23 13:35:00,65.19,65.26,65.17,65.17,324241.0,63.3386,63.4066,63.3191,63.3191,324241.0
2024-07-23 13:40:00,65.17,65.21,65.16,65.19,76077.0,63.3191,63.358,63.3094,63.3386,76077.0
2024-07-23 13:45:00,65.19,65.21,65.18,65.2,23590.0,63.3386,63.358,63.3289,63.3483,23590.0
2024-07-23 13:50:00,65.2,65.26,65.2,65.24,35885.0,63.3483,63.4066,63.3483,63.3872,35885.0
2024-07-23 13:55:00,65.23,65.24,65.2,65.22,26940.0,63.3774,63.3872,63.3483,63.3677,26940.0
2024-07-23 14:00:00,65.21,65.23,65.2,65.2,38702.0,63.358,63.3774,63.3483,63.3483,38702.0
2024-07-23 14:05:00,65.2,65.22,65.16,65.2,71276.0,63.3483,63.3677,63.3094,63.3483,71276.0
2024-07-23 14:10:00,65.2,65.22,65.14,65.17,183240.0,63.3483,63.3677,63.29,63.3191,183240.0
2024-07-23 14:15:00,65.16,65.21,65.16,65.21,52564.0,63.3094,63.358,63.3094,63.358,52564.0
2024-07-23 14:20:00,65.2,65.21,65.16,65.16,37462.0,63.3483,63.358,63.3094,63.3094,37462.0
2024-07-23 14:25:00,65.16,65.19,65.15,65.17,29733.0,63.3094,63.3386,63.2997,63.3191,29733.0
2024-07-23 14:30:00,65.17,65.19,65.17,65.17,32168.0,63.3191,63.3386,63.3191,63.3191,32168.0
2024-07-23 14:35:00,65.18,65.2,65.16,65.19,49765.0,63.3289,63.3483,63.3094,63.3386,49765.0
2024-07-23 14:40:00,65.19,65.26,65.18,65.25,61401.0,63.3386,63.4066,63.3289,63.3969,61401.0
2024-07-23 14:45:00,65.25,65.27,65.23,65.26,55748.0,63.3969,63.4163,63.3774,63.4066,55748.0
2024-07-23 14:50:00,65.25,65.26,65.24,65.25,48157.0,63.3969,63.4066,63.3872,63.3969,48157.0
2024-07-23 14:55:00,65.25,65.25,65.19,65.19,62296.0,63.3969,63.3969,63.3386,63.3386,62296.0
2024-07-23 15:00:00,65.2,65.22,65.18,65.2,54417.0,63.3483,63.3677,63.3289,63.3483,54417.0
2024-07-23 15:05:00,65.2,65.3,65.19,65.3,66036.0,63.3483,63.4455,63.3386,63.4455,66036.0
2024-07-23 15:10:00,65.29,65.32,65.26,65.27,87537.0,63.4357,63.4649,63.4066,63.4163,87537.0
2024-07-23 15:15:00,65.26,65.27,65.18,65.18,82297.0,63.4066,63.4163,63.3289,63.3289,82297.0
2024-07-23 15:20:00,65.19,65.24,65.16,65.24,81921.0,63.3386,63.3872,63.3094,63.3872,81921.0
2024-07-23 15:25:00,65.23,65.32,65.23,65.31,107005.0,63.3774,63.4649,63.3774,63.4552,107005.0
2024-07-23 15:30:00,65.31,65.32,65.23,65.25,94213.0,63.4552,63.4649,63.3774,63.3969,94213.0
2024-07-23 15:35:00,65.26,65.26,65.13,65.15,110433.0,63.4066,63.4066,63.2803,63.2997,110433.0
2024-07-23 15:40:00,65.14,65.15,65.0,65.03,138648.0,63.29,63.2997,63.154,63.1831,138648.0
2024-07-23 15:45:00,65.03,65.05,65.02,65.03,97843.0,63.1831,63.2026,63.1734,63.1831,97843.0
2024-07-23 15:50:00,65.03,65.06,64.89,64.89,291875.0,63.1831,63.2123,63.0471,63.0471,291875.0
2024-07-23 15:55:00,64.89,64.98,64.84,64.95,647869.0,63.0471,63.1345,62.9985,63.1054,647869.0
2024-07-24 09:30:00,65.09,65.37,64.83,64.91,496671.0,63.2414,63.5135,62.9888,63.0665,496671.0
2024-07-24 09:35:00,64.91,65.08,64.84,65.07,153483.0,63.0665,63.2317,62.9985,63.222,153483.0
2024-07-24 09:40:00,65.08,65.34,65.01,65.31,99192.0,63.2317,63.4843,63.1637,63.4552,99192.0
2024-07-24 09:45:00,65.31,65.42,65.21,65.21,221043.0,63.4552,63.562,63.358,63.358,221043.0
2024-07-24 09:50:00,65.19,65.19,65.08,65.14,102868.0,63.3386,63.3386,63.2317,63.29,102868.0
2024-07-24 09:55:00,65.14,65.24,65.11,65.23,129165.0,63.29,63.3872,63.2608,63.3774,129165.0
2024-07-24 10:00:00,65.23,65.23,65.08,65.11,174789.0,63.3774,63.3774,63.2317,63.2608,174789.0
2024-07-24 10:05:00,65.11,65.16,65.07,65.09,75579.0,63.2608,63.3094,63.222,63.2414,75579.0
2024-07-24 10:10:00,65.09,65.14,65.01,65.02,72566.0,63.2414,63.29,63.1637,63.1734,72566.0
2024-07-24 10:15:00,65.02,65.02,64.89,64.91,87281.0,63.1734,63.1734,63.0471,63.0665,87281.0
2024-07-24 10:20:00,64.91,64.97,64.9,64.94,46926.0,63.0665,63.1248,63.0568,63.0957,46926.0
2024-07-24 10:25:00,64.94,64.99,64.92,64.98,62100.0,63.0957,63.1443,63.0762,63.1345,62100.0
2024-07-24 10:30:00,64.98,65.0,64.91,64.93,89958.0,63.1345,63.154,63.0665,63.086,89958.0
2024-07-24 10:35:00,64.94,65.02,64.94,64.98,50251.0,63.0957,63.1734,63.0957,63.1345,50251.0
2024-07-24 10:40:00,64.98,65.05,64.93,65.05,62980.0,63.1345,63.2026,63.086,63.2026,62980.0
2024-07-24 10:45:00,65.05,65.15,65.03,65.13,60519.0,63.2026,63.2997,63.1831,63.2803,60519.0
2024-07-24 10:50:00,65.12,65.17,65.08,65.1,49414.0,63.2706,63.3191,63.2317,63.2511,49414.0
2024-07-24 10:55:00,65.1,65.11,64.99,65.02,68022.0,63.2511,63.2608,63.1443,63.1734,68022.0
2024-07-24 11:00:00,65.02,65.03,64.94,64.98,61530.0,63.1734,63.1831,63.0957,63.1345,61530.0
2024-07-24 11:05:00,64.98,65.0,64.93,64.99,58006.0,63.1345,63.154,63.086,63.1443,58006.0
2024-07-24 11:10:00,64.99,65.09,64.98,65.09,98934.0,63.1443,63.2414,63.1345,63.2414,98934.0
2024-07-24 11:15:00,65.09,65.16,65.07,65.12,115119.0,63.2414,63.3094,63.222,63.2706,115119.0
2024-07-24 11:20:00,65.12,65.23,65.11,65.22,65282.0,63.2706,63.3774,63.2608,63.3677,65282.0
2024-07-24 11:25:00,65.22,65.24,65.18,65.2,76991.0,63.3677,63.3872,63.3289,63.3483,76991.0
2024-07-24 11:30:00,65.2,65.25,65.16,65.17,76465.0,63.3483,63.3969,63.3094,63.3191,76465.0
2024-07-24 11:35:00,65.17,65.17,65.11,65.12,86142.0,63.3191,63.3191,63.2608,63.2706,86142.0
2024-07-24 11:40:00,65.11,65.13,65.05,65.09,48656.0,63.2608,63.2803,63.2026,63.2414,48656.0
2024-07-24 11:45:00,65.09,65.21,65.08,65.2,66715.0,63.2414,63.358,63.2317,63.3483,66715.0
2024-07-24 11:50:00,65.2,65.22,65.12,65.13,65767.0,63.3483,63.3677,63.2706,63.2803,65767.0
2024-07-24 11:55:00,65.13,65.18,65.12,65.16,86226.0,63.2803,63.3289,63.2706,63.3094,86226.0
2024-07-24 12:00:00,65.17,65.27,65.12,65.26,90051.0,63.3191,63.4163,63.2706,63.4066,90051.0
2024-07-24 12:05:00,65.26,65.29,65.23,65.28,60027.0,63.4066,63.4357,63.3774,63.426,60027.0
2024-07-24 12:10:00,65.28,65.45,65.27,65.45,71997.0,63.426,63.5912,63.4163,63.5912,71997.0
2024-07-24 12:15:00,65.45,65.48,65.4,65.42,119323.0,63.5912,63.6203,63.5426,63.562,119323.0
2024-07-24 12:20:00,65.42,65.43,65.38,65.38,57518.0,63.562,63.5718,63.5232,63.5232,57518.0
2024-07-24 12:25:00,65.39,65.4,65.35,65.4,47066.0,63.5329,63.5426,63.494,63.5426,47066.0
2024-07-24 12:30:00,65.4,65.42,65.38,65.4,48254.0,63.5426,63.562,63.5232,63.5426,48254.0
2024-07-24 12:35:00,65.4,65.43,65.36,65.43,53965.0,63.5426,63.5718,63.5037,63.5718,53965.0
2024-07-24 12:40:00,65.44,65.49,65.42,65.49,56657.0,63.5815,63.6301,63.562,63.6301,56657.0
2024-07-24 12:45:00,65.49,65.55,65.48,65.54,122014.0,63.6301,63.6884,63.6203,63.6786,122014.0
2024-07-24 12:50:00,65.53,65.54,65.49,65.53,58191.0,63.6689,63.6786,63.6301,63.6689,58191.0
2024-07-24 12:55:00,65.53,65.66,65.52,65.66,79531.0,63.6689,63.7952,63.6592,63.7952,79531.0
2024-07-24 13:00:00,65.66,65.73,65.64,65.72,84876.0,63.7952,63.8632,63.7758,63.8535,84876.0
2024-07-24 13:05:00,65.73,65.79,65.72,65.77,93622.0,63.8632,63.9215,63.8535,63.9021,93622.0
2024-07-24 13:10:00,65.76,65.79,65.71,65.72,79448.0,63.8924,63.9215,63.8438,63.8535,79448.0
2024-07-24 13:15:00,65.72,65.74,65.57,65.61,67229.0,63.8535,63.873,63.7078,63.7466,67229.0
2024-07-24 13:20:00,65.61,65.62,65.54,65.59,49152.0,63.7466,63.7564,63.6786,63.7272,49152.0
2024-07-24 13:25:00,65.59,65.59,65.48,65.55,86941.0,63.7272,63.7272,63.6203,63.6884,86941.0
2024-07-24 13:30:00,65.54,65.59,65.54,65.58,70906.0,63.6786,63.7272,63.6786,63.7175,70906.0
2024-07-24 13:35:00,65.58,65.63,65.56,65.57,56351.0,63.7175,63.7661,63.6981,63.7078,56351.0
2024-07-24 13:40:00,65.57,65.61,65.55,65.6,40740.0,63.7078,63.7466,63.6884,63.7369,40740.0
2024-07-24 13:45:00,65.61,65.68,65.57,65.67,58375.0,63.7466,63.8147,63.7078,63.8049,58375.0
2024-07-24 13:50:00,65.68,65.68,65.62,65.67,46026.0,63.8147,63.8147,63.7564,63.8049,46026.0
2024-07-24 13:55:00,65.67,65.68,65.63,65.65,50306.0,63.8049,63.8147,63.7661,63.7855,50306.0
2024-07-24 14:00:00,65.65,65.71,65.64,65.7,56663.0,63.7855,63.8438,63.7758,63.8341,56663.0
2024-07-24 14:05:00,65.7,65.75,65.7,65.73,42553.0,63.8341,63.8827,63.8341,63.8632,42553.0
2024-07-24 14:10:00,65.73,65.75,65.69,65.7,44663.0,63.8632,63.8827,63.8244,63.8341,44663.0
2024-07-24 14:15:00,65.7,65.79,65.69,65.77,77593.0,63.8341,63.9215,63.8244,63.9021,77593.0
2024-07-24 14:20:00,65.77,65.82,65.77,65.8,54527.0,63.9021,63.9507,63.9021,63.9313,54527.0
2024-07-24 14:25:00,65.79,65.8,65.73,65.77,58724.0,63.9215,63.9313,63.8632,63.9021,58724.0
2024-07-24 14:30:00,65.78,65.85,65.76,65.84,115637.0,63.9118,63.9798,63.8924,63.9701,115637.0
2024-07-24 14:35:00,65.84,65.89,65.84,65.89,150558.0,63.9701,64.0187,63.9701,64.0187,150558.0
2024-07-24 14:40:00,65.88,65.91,65.87,65.89,138032.0,64.009,64.0381,63.9993,64.0187,138032.0
2024-07-24 14:45:00,65.88,65.97,65.88,65.93,92803.0,64.009,64.0964,64.009,64.0576,92803.0
2024-07-24 14:50:00,65.93,65.94,65.84,65.88,91463.0,64.0576,64.0673,63.9701,64.009,91463.0
2024-07-24 14:55:00,65.88,65.9,65.85,65.87,93399.0,64.009,64.0284,63.9798,63.9993,93399.0
2024-07-24 15:00:00,65.88,65.88,65.79,65.8,123964.0,64.009,64.009,63.9215,63.9313,123964.0
2024-07-24 15:05:00,65.8,65.84,65.76,65.78,133786.0,63.9313,63.9701,63.8924,63.9118,133786.0
2024-07-24 15:10:00,65.78,65.81,65.74,65.77,102433.0,63.9118,63.941,63.873,63.9021,102433.0
2024-07-24 15:15:00,65.76,65.78,65.74,65.77,114750.0,63.8924,63.9118,63.873,63.9021,114750.0
2024-07-24 15:20:00,65.77,65.86,65.76,65.85,125915.0,63.9021,63.9895,63.8924,63.9798,125915.0
2024-07-24 15:25:00,65.84,65.88,65.82,65.87,136920.0,63.9701,64.009,63.9507,63.9993,136920.0
2024-07-24 15:30:00,65.87,65.89,65.8,65.81,180517.0,63.9993,64.0187,63.9313,63.941,180517.0
2024-07-24 15:35:00,65.81,65.84,65.76,65.78,125735.0,63.941,63.9701,63.8924,63.9118,125735.0
2024-07-24 15:40:00,65.78,65.79,65.73,65.76,140269.0,63.9118,63.9215,63.8632,63.8924,140269.0
2024-07-24 15:45:00,65.76,65.82,65.72,65.78,230951.0,63.8924,63.9507,63.8535,63.9118,230951.0
2024-07-24 15:50:00,65.78,65.86,65.76,65.81,392786.0,63.9118,63.9895,63.8924,63.941,392786.0
2024-07-24 15:55:00,65.81,65.88,65.75,65.81,1153523.0,63.941,64.009,63.8827,63.941,1153523.0
2024-07-25 09:30:00,66.04,66.29,66.0,66.26,479341.0,64.1644,64.4073,64.1256,64.3782,479341.0
2024-07-25 09:35:00,66.26,66.4,66.23,66.35,277061.0,64.3782,64.5142,64.349,64.4656,277061.0
2024-07-25 09:40:00,66.36,66.39,66.21,66.35,256526.0,64.4753,64.5045,64.3296,64.4656,256526.0
2024-07-25 09:45:00,66.34,66.47,66.29,66.47,326655.0,64.4559,64.5822,64.4073,64.5822,326655.0
2024-07-25 09:50:00,66.47,66.65,66.4,66.63,249917.0,64.5822,64.7571,64.5142,64.7377,249917.0
2024-07-25 09:55:00,66.63,66.67,66.6,66.61,124439.0,64.7377,64.7765,64.7085,64.7182,124439.0
2024-07-25 10:00:00,66.61,66.68,66.45,66.48,223766.0,64.7182,64.7863,64.5628,64.5919,223766.0
2024-07-25 10:05:00,66.48,66.78,66.47,66.75,145365.0,64.5919,64.8834,64.5822,64.8543,145365.0
2024-07-25 10:10:00,66.75,66.88,66.73,66.79,123212.0,64.8543,64.9806,64.8348,64.8931,123212.0
2024-07-25 10:15:00,66.79,66.87,66.75,66.84,204043.0,64.8931,64.9709,64.8543,64.9417,204043.0
2024-07-25 10:20:00,66.83,66.89,66.72,66.73,233344.0,64.932,64.9903,64.8251,64.8348,233344.0
2024-07-25 10:25:00,66.73,66.76,66.66,66.67,114459.0,64.8348,64.864,64.7668,64.7765,114459.0
2024-07-25 10:30:00,66.67,66.76,66.53,66.55,134289.0,64.7765,64.864,64.6405,64.66,134289.0
2024-07-25 10:35:00,66.55,66.66,66.53,66.61,121598.0,64.66,64.7668,64.6405,64.7182,121598.0
2024-07-25 10:40:00,66.61,66.65,66.48,66.48,187109.0,64.7182,64.7571,64.5919,64.5919,187109.0
2024-07-25 10:45:00,66.48,66.49,66.39,66.4,124660.0,64.5919,64.6017,64.5045,64.5142,124660.0
2024-07-25 10:50:00,66.39,66.44,66.31,66.33,97514.0,64.5045,64.5531,64.4268,64.4462,97514.0
2024-07-25 10:55:00,66.34,66.48,66.34,66.44,114781.0,64.4559,64.5919,64.4559,64.5531,114781.0
2024-07-25 11:00:00,66.43,66.67,66.43,66.67,121032.0,64.5434,64.7765,64.5434,64.7765,121032.0
2024-07-25 11:05:00,66.66,66.68,66.46,66.48,114599.0,64.7668,64.7863,64.5725,64.5919,114599.0
2024-07-25 11:10:00,66.48,66.48,66.31,66.33,117656.0,64.5919,64.5919,64.4268,64.4462,117656.0
2024-07-25 11:15:00,66.32,66.5,66.32,66.45,92456.0,64.4365,64.6114,64.4365,64.5628,92456.0
2024-07-25 11:20:00,66.45,66.5,66.38,66.39,413477.0,64.5628,64.6114,64.4948,64.5045,413477.0
2024-07-25 11:25:00,66.4,66.4,66.32,66.35,98196.0,64.5142,64.5142,64.4365,64.4656,98196.0
2024-07-25 11:30:00,66.34,66.37,66.3,66.37,81715.0,64.4559,64.4851,64.4171,64.4851,81715.0
2024-07-25 11:35:00,66.37,66.43,66.32,66.4,156153.0,64.4851,64.5434,64.4365,64.5142,156153.0
2024-07-25 11:40:00,66.4,66.46,66.37,66.43,136900.0,64.5142,64.5725,64.4851,64.5434,136900.0
2024-07-25 11:45:00,66.43,66.55,66.42,66.47,89227.0,64.5434,64.66,64.5336,64.5822,89227.0
2024-07-25 11:50:00,66.47,66.52,66.4,66.41,80304.0,64.5822,64.6308,64.5142,64.5239,80304.0
2024-07-25 11:55:00,66.4,66.46,66.4,66.45,82754.0,64.5142,64.5725,64.5142,64.5628,82754.0
2024-07-25 12:00:00,66.44,66.48,66.42,66.47,92619.0,64.5531,64.5919,64.5336,64.5822,92619.0
2024-07-25 12:05:00,66.47,66.5,66.41,66.44,102435.0,64.5822,64.6114,64.5239,64.5531,102435.0
2024-07-25 12:10:00,66.43,66.51,66.41,66.51,107008.0,64.5434,64.6211,64.5239,64.6211,107008.0
2024-07-25 12:15:00,66.51,66.6,66.51,66.58,105798.0,64.6211,64.7085,64.6211,64.6891,105798.0
2024-07-25 12:20:00,66.58,66.58,66.49,66.56,93085.0,64.6891,64.6891,64.6017,64.6697,93085.0
2024-07-25 12:25:00,66.56,66.57,66.49,66.49,66767.0,64.6697,64.6794,64.6017,64.6017,66767.0
2024-07-25 12:30:00,66.5,66.51,66.41,66.42,51253.0,64.6114,64.6211,64.5239,64.5336,51253.0
2024-07-25 12:35:00,66.42,66.43,66.35,66.35,65770.0,64.5336,64.5434,64.4656,64.4656,65770.0
2024-07-25 12:40:00,66.36,66.4,66.26,66.28,77056.0,64.4753,64.5142,64.3782,64.3976,77056.0
2024-07-25 12:45:00,66.28,66.3,66.23,66.27,80597.0,64.3976,64.4171,64.349,64.3879,80597.0
2024-07-25 12:50:00,66.28,66.37,66.25,66.36,81714.0,64.3976,64.4851,64.3685,64.4753,81714.0
2024-07-25 12:55:00,66.37,66.39,66.32,66.32,66243.0,64.4851,64.5045,64.4365,64.4365,66243.0
2024-07-25 13:00:00,66.32,66.35,66.28,66.33,91212.0,64.4365,64.4656,64.3976,64.4462,91212.0
2024-07-25 13:05:00,66.33,66.41,66.33,66.41,55031.0,64.4462,64.5239,64.4462,64.5239,55031.0
2024-07-25 13:10:00,66.41,66.44,66.36,66.36,69255.0,64.5239,64.5531,64.4753,64.4753,69255.0
2024-07-25 13:15:00,66.36,66.36,66.3,66.3,44781.0,64.4753,64.4753,64.4171,64.4171,44781.0
2024-07-25 13:20:00,66.3,66.37,66.28,66.36,76894.0,64.4171,64.4851,64.3976,64.4753,76894.0
2024-07-25 13:25:00,66.36,66.36,66.3,66.34,53871.0,64.4753,64.4753,64.4171,64.4559,53871.0
2024-07-25 13:30:00,66.33,66.34,66.31,66.33,43461.0,64.4462,64.4559,64.4268,64.4462,43461.0
2024-07-25 13:35:00,66.32,66.33,66.2,66.2,80082.0,64.4365,64.4462,64.3199,64.3199,80082.0
2024-07-25 13:40:00,66.2,66.22,66.16,66.17,80679.0,64.3199,64.3393,64.281,64.2907,80679.0
2024-07-25 13:45:00,66.17,66.2,66.14,66.17,68322.0,64.2907,64.3199,64.2616,64.2907,68322.0
2024-07-25 13:50:00,66.18,66.18,66.09,66.09,82440.0,64.3005,64.3005,64.213,64.213,82440.0
2024-07-25 13:55:00,66.09,66.12,66.02,66.02,66892.0,64.213,64.2422,64.145,64.145,66892.0
2024-07-25 14:00:00,66.02,66.03,65.98,66.03,101009.0,64.145,64.1547,64.1061,64.1547,101009.0
2024-07-25 14:05:00,66.03,66.08,66.02,66.04,108454.0,64.1547,64.2033,64.145,64.1644,108454.0
2024-07-25 14:10:00,66.04,66.06,66.01,66.03,65652.0,64.1644,64.1839,64.1353,64.1547,65652.0
2024-07-25 14:15:00,66.03,66.06,65.99,66.02,79356.0,64.1547,64.1839,64.1159,64.145,79356.0
2024-07-25 14:20:00,66.01,66.02,65.97,66.0,105178.0,64.1353,64.145,64.0964,64.1256,105178.0
2024-07-25 14:25:00,66.0,66.03,65.91,65.92,58720.0,64.1256,64.1547,64.0381,64.0478,58720.0
2024-07-25 14:30:00,65.91,65.93,65.86,65.88,62865.0,64.0381,64.0576,63.9895,64.009,62865.0
2024-07-25 14:35:00,65.88,65.94,65.87,65.92,67513.0,64.009,64.0673,63.9993,64.0478,67513.0
2024-07-25 14:40:00,65.93,65.97,65.9,65.97,72367.0,64.0576,64.0964,64.0284,64.0964,72367.0
2024-07-25 14:45:00,65.96,66.0,65.93,65.98,98554.0,64.0867,64.1256,64.0576,64.1061,98554.0
2024-07-25 14:50:00,65.98,65.99,65.86,65.92,95635.0,64.1061,64.1159,63.9895,64.0478,95635.0
2024-07-25 14:55:00,65.93,65.97,65.91,65.94,64562.0,64.0576,64.0964,64.0381,64.0673,64562.0
2024-07-25 15:00:00,65.94,65.99,65.93,65.96,77818.0,64.0673,64.1159,64.0576,64.0867,77818.0
2024-07-25 15:05:00,65.96,65.97,65.93,65.95,69541.0,64.0867,64.0964,64.0576,64.077,69541.0
2024-07-25 15:10:00,65.95,66.03,65.94,66.03,92829.0,64.077,64.1547,64.0673,64.1547,92829.0
2024-07-25 15:15:00,66.03,66.09,65.99,66.08,80853.0,64.1547,64.213,64.1159,64.2033,80853.0
2024-07-25 15:20:00,66.08,66.16,66.07,66.15,111737.0,64.2033,64.281,64.1936,64.2713,111737.0
2024-07-25 15:25:00,66.15,66.26,66.14,66.2,164078.0,64.2713,64.3782,64.2616,64.3199,164078.0
2024-07-25 15:30:00,66.2,66.23,66.19,66.2,154906.0,64.3199,64.349,64.3102,64.3199,154906.0
2024-07-25 15:35:00,66.19,66.21,66.12,66.13,124930.0,64.3102,64.3296,64.2422,64.2519,124930.0
2024-07-25 15:40:00,66.13,66.13,66.07,66.12,206386.0,64.2519,64.2519,64.1936,64.2422,206386.0
2024-07-25 15:45:00,66.12,66.19,66.07,66.17,245883.0,64.2422,64.3102,64.1936,64.2907,245883.0
2024-07-25 15:50:00,66.17,66.2,66.07,66.08,629030.0,64.2907,64.3199,64.1936,64.2033,629030.0
2024-07-25 15:55:00,66.08,66.12,66.0,66.07,1748007.0,64.2033,64.2422,64.1256,64.1936,1748007.0
2024-07-26 09:30:00,66.16,66.5,66.01,66.48,395920.0,64.281,64.6114,64.1353,64.5919,395920.0
2024-07-26 09:35:00,66.47,66.51,66.38,66.43,207767.0,64.5822,64.6211,64.4948,64.5434,207767.0
2024-07-26 09:40:00,66.44,66.51,66.36,66.43,135363.0,64.5531,64.6211,64.4753,64.5434,135363.0
2024-07-26 09:45:00,66.44,66.51,66.33,66.49,123675.0,64.5531,64.6211,64.4462,64.6017,123675.0
2024-07-26 09:50:00,66.5,66.51,66.4,66.41,155681.0,64.6114,64.6211,64.5142,64.5239,155681.0
2024-07-26 09:55:00,66.42,66.44,66.33,66.38,231918.0,64.5336,64.5531,64.4462,64.4948,231918.0
2024-07-26 10:00:00,66.38,66.5,66.35,66.5,139474.0,64.4948,64.6114,64.4656,64.6114,139474.0
2024-07-26 10:05:00,66.49,66.5,66.42,66.47,138710.0,64.6017,64.6114,64.5336,64.5822,138710.0
2024-07-26 10:10:00,66.47,66.47,66.38,66.38,150917.0,64.5822,64.5822,64.4948,64.4948,150917.0
2024-07-26 10:15:00,66.39,66.53,66.35,66.45,177461.0,64.5045,64.6405,64.4656,64.5628,177461.0
2024-07-26 10:20:00,66.45,66.51,66.45,66.47,119453.0,64.5628,64.6211,64.5628,64.5822,119453.0
2024-07-26 10:25:00,66.48,66.55,66.47,66.5,172621.0,64.5919,64.66,64.5822,64.6114,172621.0
2024-07-26 10:30:00,66.5,66.57,66.48,66.5,156199.0,64.6114,64.6794,64.5919,64.6114,156199.0
2024-07-26 10:35:00,66.49,66.53,66.45,66.52,123126.0,64.6017,64.6405,64.5628,64.6308,123126.0
2024-07-26 10:40:00,66.53,66.56,66.52,66.54,85471.0,64.6405,64.6697,64.6308,64.6502,85471.0
2024-07-26 10:45:00,66.55,66.6,66.52,66.58,134956.0,64.66,64.7085,64.6308,64.6891,134956.0
2024-07-26 10:50:00,66.58,66.66,66.57,66.65,163936.0,64.6891,64.7668,64.6794,64.7571,163936.0
2024-07-26 10:55:00,66.64,66.66,66.57,66.62,95331.0,64.7474,64.7668,64.6794,64.728,95331.0
2024-07-26 11:00:00,66.63,66.69,66.62,66.64,95498.0,64.7377,64.796,64.728,64.7474,95498.0
2024-07-26 11:05:00,66.64,66.66,66.6,66.63,84203.0,64.7474,64.7668,64.7085,64.7377,84203.0
2024-07-26 11:10:00,66.63,66.7,66.62,66.69,102488.0,64.7377,64.8057,64.728,64.796,102488.0
2024-07-26 11:15:00,66.69,66.81,66.69,66.77,127009.0,64.796,64.9126,64.796,64.8737,127009.0
2024-07-26 11:20:00,66.77,66.85,66.74,66.82,192042.0,64.8737,64.9514,64.8446,64.9223,192042.0
2024-07-26 11:25:00,66.82,66.82,66.72,66.79,97223.0,64.9223,64.9223,64.8251,64.8931,97223.0
2024-07-26 11:30:00,66.79,66.86,66.79,66.8,69816.0,64.8931,64.9611,64.8931,64.9029,69816.0
2024-07-26 11:35:00,66.8,66.85,66.77,66.84,90698.0,64.9029,64.9514,64.8737,64.9417,90698.0
2024-07-26 11:40:00,66.84,66.86,66.76,66.78,89855.0,64.9417,64.9611,64.864,64.8834,89855.0
2024-07-26 11:45:00,66.77,66.81,66.77,66.81,48986.0,64.8737,64.9126,64.8737,64.9126,48986.0
2024-07-26 11:50:00,66.81,66.89,66.8,66.88,99311.0,64.9126,64.9903,64.9029,64.9806,99311.0
2024-07-26 11:55:00,66.88,66.91,66.86,66.87,80401.0,64.9806,65.0097,64.9611,64.9709,80401.0
2024-07-26 12:00:00,66.87,66.95,66.83,66.9,77993.0,64.9709,65.0486,64.932,65.0,77993.0
2024-07-26 12:05:00,66.89,66.96,66.89,66.95,69369.0,64.9903,65.0583,64.9903,65.0486,69369.0
2024-07-26 12:10:00,66.95,66.96,66.87,66.88,60055.0,65.0486,65.0583,64.9709,64.9806,60055.0
2024-07-26 12:15:00,66.88,66.88,66.85,66.86,61765.0,64.9806,64.9806,64.9514,64.9611,61765.0
2024-07-26 12:20:00,66.86,66.89,66.85,66.88,43569.0,64.9611,64.9903,64.9514,64.9806,43569.0
2024-07-26 12:25:00,66.88,66.93,66.88,66.91,73887.0,64.9806,65.0292,64.9806,65.0097,73887.0
2024-07-26 12:30:00,66.91,66.91,66.85,66.9,81144.0,65.0097,65.0097,64.9514,65.0,81144.0
2024-07-26 12:35:00,66.9,66.96,66.89,66.94,94368.0,65.0,65.0583,64.9903,65.0389,94368.0
2024-07-26 12:40:00,66.94,66.99,66.94,66.97,120320.0,65.0389,65.0875,65.0389,65.068,120320.0
2024-07-26 12:45:00,66.97,66.99,66.95,66.98,97088.0,65.068,65.0875,65.0486,65.0777,97088.0
2024-07-26 12:50:00,66.98,67.06,66.98,67.06,274829.0,65.0777,65.1555,65.0777,65.1555,274829.0
2024-07-26 12:55:00,67.06,67.09,67.04,67.05,100661.0,65.1555,65.1846,65.136,65.1458,100661.0
2024-07-26 13:00:00,67.04,67.05,66.93,66.95,111891.0,65.136,65.1458,65.0292,65.0486,111891.0
2024-07-26 13:05:00,66.95,66.98,66.93,66.98,103431.0,65.0486,65.0777,65.0292,65.0777,103431.0
2024-07-26 13:10:00,66.98,67.05,66.97,67.05,135584.0,65.0777,65.1458,65.068,65.1458,135584.0
2024-07-26 13:15:00,67.05,67.06,67.03,67.03,83109.0,65.1458,65.1555,65.1263,65.1263,83109.0
2024-07-26 13:20:00,67.03,67.05,66.96,66.98,145728.0,65.1263,65.1458,65.0583,65.0777,145728.0
2024-07-26 13:25:00,66.98,67.07,66.96,67.07,97158.0,65.0777,65.1652,65.0583,65.1652,97158.0
2024-07-26 13:30:00,67.07,67.08,67.0,67.0,66626.0,65.1652,65.1749,65.0972,65.0972,66626.0
2024-07-26 13:35:00,67.01,67.01,66.86,66.87,133416.0,65.1069,65.1069,64.9611,64.9709,133416.0
2024-07-26 13:40:00,66.87,66.89,66.8,66.83,83660.0,64.9709,64.9903,64.9029,64.932,83660.0
2024-07-26 13:45:00,66.83,66.87,66.82,66.85,56564.0,64.932,64.9709,64.9223,64.9514,56564.0
2024-07-26 13:50:00,66.84,66.9,66.84,66.88,58378.0,64.9417,65.0,64.9417,64.9806,58378.0
2024-07-26 13:55:00,66.87,66.89,66.85,66.87,45133.0,64.9709,64.9903,64.9514,64.9709,45133.0
2024-07-26 14:00:00,66.88,66.94,66.87,66.92,71183.0,64.9806,65.0389,64.9709,65.0194,71183.0
2024-07-26 14:05:00,66.92,67.02,66.91,67.0,82392.0,65.0194,65.1166,65.0097,65.0972,82392.0
2024-07-26 14:10:00,67.01,67.02,66.99,67.01,59141.0,65.1069,65.1166,65.0875,65.1069,59141.0
2024-07-26 14:15:00,67.01,67.03,66.99,67.01,54168.0,65.1069,65.1263,65.0875,65.1069,54168.0
2024-07-26 14:20:00,67.01,67.06,66.99,67.06,83271.0,65.1069,65.1555,65.0875,65.1555,83271.0
2024-07-26 14:25:00,67.06,67.1,67.0,67.02,106580.0,65.1555,65.1943,65.0972,65.1166,106580.0
2024-07-26 14:30:00,67.02,67.03,66.99,67.03,57959.0,65.1166,65.1263,65.0875,65.1263,57959.0
2024-07-26 14:35:00,67.03,67.08,67.03,67.07,92151.0,65.1263,65.1749,65.1263,65.1652,92151.0
2024-07-26 14:40:00,67.07,67.08,66.99,67.0,92552.0,65.1652,65.1749,65.0875,65.0972,92552.0
2024-07-26 14:45:00,67.01,67.01,66.94,66.95,101041.0,65.1069,65.1069,65.0389,65.0486,101041.0
2024-07-26 14:50:00,66.95,66.96,66.89,66.89,103280.0,65.0486,65.0583,64.9903,64.9903,103280.0
2024-07-26 14:55:00,66.89,66.91,66.84,66.91,79992.0,64.9903,65.0097,64.9417,65.0097,79992.0
2024-07-26 15:00:00,66.91,66.96,66.9,66.91,55840.0,65.0097,65.0583,65.0,65.0097,55840.0
2024-07-26 15:05:00,66.92,66.93,66.9,66.92,65051.0,65.0194,65.0292,65.0,65.0194,65051.0
2024-07-26 15:10:00,66.92,67.0,66.91,67.0,68576.0,65.0194,65.0972,65.0097,65.0972,68576.0
2024-07-26 15:15:00,67.0,67.02,66.97,66.98,75513.0,65.0972,65.1166,65.068,65.0777,75513.0
2024-07-26 15:20:00,66.98,67.03,66.96,67.02,80049.0,65.0777,65.1263,65.0583,65.1166,80049.0
2024-07-26 15:25:00,67.03,67.06,67.0,67.02,46242.0,65.1263,65.1555,65.0972,65.1166,46242.0
2024-07-26 15:30:00,67.02,67.02,66.96,67.02,177191.0,65.1166,65.1166,65.0583,65.1166,177191.0
2024-07-26 15:35:00,67.01,67.03,66.9,66.91,146263.0,65.1069,65.1263,65.0,65.0097,146263.0
2024-07-26 15:40:00,66.92,66.97,66.9,66.97,133168.0,65.0194,65.068,65.0,65.068,133168.0
2024-07-26 15:45:00,66.97,67.02,66.96,67.0,141920.0,65.068,65.1166,65.0583,65.0972,141920.0
2024-07-26 15:50:00,67.01,67.05,66.95,66.98,291760.0,65.1069,65.1458,65.0486,65.0777,291760.0
2024-07-26 15:55:00,66.98,67.11,66.96,67.05,903098.0,65.0777,65.204,65.0583,65.1458,903098.0
2024-07-29 09:30:00,66.88,67.0,66.7,66.81,461173.0,64.9806,65.0972,64.8057,64.9126,461173.0
2024-07-29 09:35:00,66.82,66.83,66.51,66.67,227121.0,64.9223,64.932,64.6211,64.7765,227121.0
2024-07-29 09:40:00,66.67,66.7,66.51,66.59,164500.0,64.7765,64.8057,64.6211,64.6988,164500.0
2024-07-29 09:45:00,66.59,66.64,66.5,66.58,177945.0,64.6988,64.7474,64.6114,64.6891,177945.0
2024-07-29 09:50:00,66.58,66.68,66.55,66.58,132926.0,64.6891,64.7863,64.66,64.6891,132926.0
2024-07-29 09:55:00,66.57,66.71,66.55,66.7,125293.0,64.6794,64.8154,64.66,64.8057,125293.0
2024-07-29 10:00:00,66.7,66.74,66.59,66.74,154466.0,64.8057,64.8446,64.6988,64.8446,154466.0
2024-07-29 10:05:00,66.74,66.86,66.7,66.81,125608.0,64.8446,64.9611,64.8057,64.9126,125608.0
2024-07-29 10:10:00,66.81,66.88,66.76,66.78,90935.0,64.9126,64.9806,64.864,64.8834,90935.0
2024-07-29 10:15:00,66.78,66.79,66.58,66.59,194939.0,64.8834,64.8931,64.6891,64.6988,194939.0
2024-07-29 10:20:00,66.59,66.61,66.55,66.55,89936.0,64.6988,64.7182,64.66,64.66,89936.0
2024-07-29 10:25:00,66.56,66.62,66.55,66.56,83904.0,64.6697,64.728,64.66,64.6697,83904.0
2024-07-29 10:30:00,66.56,66.57,66.47,66.48,98516.0,64.6697,64.6794,64.5822,64.5919,98516.0
2024-07-29 10:35:00,66.48,66.57,66.41,66.56,121288.0,64.5919,64.6794,64.5239,64.6697,121288.0
2024-07-29 10:40:00,66.55,66.56,66.46,66.52,84847.0,64.66,64.6697,64.5725,64.6308,84847.0
2024-07-29 10:45:00,66.52,66.54,66.39,66.42,179981.0,64.6308,64.6502,64.5045,64.5336,179981.0
2024-07-29 10:50:00,66.42,66.6,66.41,66.59,54995.0,64.5336,64.7085,64.5239,64.6988,54995.0
2024-07-29 10:55:00,66.59,66.66,66.53,66.55,61755.0,64.6988,64.7668,64.6405,64.66,61755.0
2024-07-29 11:00:00,66.55,66.65,66.5,66.51,83973.0,64.66,64.7571,64.6114,64.6211,83973.0
2024-07-29 11:05:00,66.51,66.54,66.42,66.53,67317.0,64.6211,64.6502,64.5336,64.6405,67317.0
2024-07-29 11:10:00,66.54,66.65,66.53,66.65,119336.0,64.6502,64.7571,64.6405,64.7571,119336.0
2024-07-29 11:15:00,66.64,66.7,66.63,66.7,74566.0,64.7474,64.8057,64.7377,64.8057,74566.0
2024-07-29 11:20:00,66.7,66.77,66.66,66.67,67991.0,64.8057,64.8737,64.7668,64.7765,67991.0
2024-07-29 11:25:00,66.66,66.71,66.64,66.65,127146.0,64.7668,64.8154,64.7474,64.7571,127146.0
2024-07-29 11:30:00,66.66,66.68,66.64,66.68,64195.0,64.7668,64.7863,64.7474,64.7863,64195.0
2024-07-29 11:35:00,66.68,66.69,66.65,66.69,46156.0,64.7863,64.796,64.7571,64.796,46156.0
2024-07-29 11:40:00,66.69,66.7,66.54,66.57,115498.0,64.796,64.8057,64.6502,64.6794,115498.0
2024-07-29 11:45:00,66.57,66.71,66.53,66.71,84356.0,64.6794,64.8154,64.6405,64.8154,84356.0
2024-07-29 11:50:00,66.71,66.71,66.58,66.62,78363.0,64.8154,64.8154,64.6891,64.728,78363.0
2024-07-29 11:55:00,66.63,66.67,66.6,66.63,43876.0,64.7377,64.7765,64.7085,64.7377,43876.0
2024-07-29 12:00:00,66.63,66.75,66.62,66.74,384380.0,64.7377,64.8543,64.728,64.8446,384380.0
2024-07-29 12:05:00,66.75,66.75,66.62,66.63,137094.0,64.8543,64.8543,64.728,64.7377,137094.0
2024-07-29 12:10:00,66.63,66.72,66.6,66.71,53680.0,64.7377,64.8251,64.7085,64.8154,53680.0
2024-07-29 12:15:00,66.72,66.73,66.67,66.67,75754.0,64.8251,64.8348,64.7765,64.7765,75754.0
2024-07-29 12:20:00,66.67,66.67,66.56,66.64,50724.0,64.7765,64.7765,64.6697,64.7474,50724.0
2024-07-29 12:25:00,66.64,66.71,66.63,66.69,138363.0,64.7474,64.8154,64.7377,64.796,138363.0
2024-07-29 12:30:00,66.68,66.74,66.63,66.71,109204.0,64.7863,64.8446,64.7377,64.8154,109204.0
2024-07-29 12:35:00,66.7,66.77,66.7,66.74,79798.0,64.8057,64.8737,64.8057,64.8446,79798.0
2024-07-29 12:40:00,66.74,66.76,66.69,66.73,119652.0,64.8446,64.864,64.796,64.8348,119652.0
2024-07-29 12:45:00,66.73,66.73,66.65,66.7,55946.0,64.8348,64.8348,64.7571,64.8057,55946.0
2024-07-29 12:50:00,66.71,66.75,66.7,66.75,60354.0,64.8154,64.8543,64.8057,64.8543,60354.0
2024-07-29 12:55:00,66.74,66.8,66.73,66.78,74357.0,64.8446,64.9029,64.8348,64.8834,74357.0
2024-07-29 13:00:00,66.78,66.8,66.76,66.8,46427.0,64.8834,64.9029,64.864,64.9029,46427.0
2024-07-29 13:05:00,66.79,66.8,66.69,66.71,60897.0,64.8931,64.9029,64.796,64.8154,60897.0
2024-07-29 13:10:00,66.71,66.78,66.69,66.77,31086.0,64.8154,64.8834,64.796,64.8737,31086.0
2024-07-29 13:15:00,66.77,66.8,66.76,66.76,53998.0,64.8737,64.9029,64.864,64.864,53998.0
2024-07-29 13:20:00,66.77,66.78,66.73,66.73,34166.0,64.8737,64.8834,64.8348,64.8348,34166.0
2024-07-29 13:25:00,66.74,66.78,66.71,66.77,56570.0,64.8446,64.8834,64.8154,64.8737,56570.0
2024-07-29 13:30:00,66.78,66.78,66.68,66.69,33848.0,64.8834,64.8834,64.7863,64.796,33848.0
2024-07-29 13:35:00,66.68,66.73,66.67,66.73,42794.0,64.7863,64.8348,64.7765,64.8348,42794.0
2024-07-29 13:40:00,66.73,66.75,66.73,66.75,30264.0,64.8348,64.8543,64.8348,64.8543,30264.0
2024-07-29 13:45:00,66.75,66.78,66.74,66.75,33977.0,64.8543,64.8834,64.8446,64.8543,33977.0
2024-07-29 13:50:00,66.76,66.76,66.72,66.73,24064.0,64.864,64.864,64.8251,64.8348,24064.0
2024-07-29 13:55:00,66.72,66.79,66.72,66.78,39967.0,64.8251,64.8931,64.8251,64.8834,39967.0
2024-07-29 14:00:00,66.79,66.79,66.75,66.76,68839.0,64.8931,64.8931,64.8543,64.864,68839.0
2024-07-29 14:05:00,66.77,66.82,66.74,66.81,58902.0,64.8737,64.9223,64.8446,64.9126,58902.0
2024-07-29 14:10:00,66.81,66.81,66.73,66.73,31865.0,64.9126,64.9126,64.8348,64.8348,31865.0
2024-07-29 14:15:00,66.73,66.77,66.66,66.77,73552.0,64.8348,64.8737,64.7668,64.8737,73552.0
2024-07-29 14:20:00,66.77,66.83,66.76,66.82,44728.0,64.8737,64.932,64.864,64.9223,44728.0
2024-07-29 14:25:00,66.81,66.83,66.76,66.78,30239.0,64.9126,64.932,64.864,64.8834,30239.0
2024-07-29 14:30:00,66.78,66.86,66.77,66.84,47475.0,64.8834,64.9611,64.8737,64.9417,47475.0
2024-07-29 14:35:00,66.85,66.89,66.83,66.87,32727.0,64.9514,64.9903,64.932,64.9709,32727.0
2024-07-29 14:40:00,66.87,66.93,66.87,66.91,74018.0,64.9709,65.0292,64.9709,65.0097,74018.0
2024-07-29 14:45:00,66.91,66.93,66.89,66.92,47872.0,65.0097,65.0292,64.9903,65.0194,47872.0
2024-07-29 14:50:00,66.92,66.92,66.87,66.89,44719.0,65.0194,65.0194,64.9709,64.9903,44719.0
2024-07-29 14:55:00,66.89,66.92,66.84,66.87,140788.0,64.9903,65.0194,64.9417,64.9709,140788.0
2024-07-29 15:00:00,66.87,66.94,66.86,66.94,67891.0,64.9709,65.0389,64.9611,65.0389,67891.0
2024-07-29 15:05:00,66.94,66.98,66.91,66.97,86462.0,65.0389,65.0777,65.0097,65.068,86462.0
2024-07-29 15:10:00,66.98,67.03,66.96,66.97,117783.0,65.0777,65.1263,65.0583,65.068,117783.0
2024-07-29 15:15:00,66.97,66.98,66.93,66.95,94302.0,65.068,65.0777,65.0292,65.0486,94302.0
2024-07-29 15:20:00,66.95,66.96,66.91,66.92,68022.0,65.0486,65.0583,65.0097,65.0194,68022.0
2024-07-29 15:25:00,66.92,66.94,66.9,66.92,82590.0,65.0194,65.0389,65.0,65.0194,82590.0
2024-07-29 15:30:00,66.92,66.93,66.89,66.92,104795.0,65.0194,65.0292,64.9903,65.0194,104795.0
2024-07-29 15:35:00,66.92,66.98,66.92,66.95,104451.0,65.0194,65.0777,65.0194,65.0486,104451.0
2024-07-29 15:40:00,66.95,66.97,66.93,66.95,125936.0,65.0486,65.068,65.0292,65.0486,125936.0
2024-07-29 15:45:00,66.95,66.98,66.94,66.97,101283.0,65.0486,65.0777,65.0389,65.068,101283.0
2024-07-29 15:50:00,66.96,67.0,66.82,66.85,177217.0,65.0583,65.0972,64.9223,64.9514,177217.0
2024-07-29 15:55:00,66.85,66.88,66.75,66.84,515616.0,64.9514,64.9806,64.8543,64.9417,515616.0
2024-07-30 09:30:00,66.48,66.76,66.36,66.59,421632.0,64.5919,64.864,64.4753,64.6988,421632.0
2024-07-30 09:35:00,66.57,66.78,66.54,66.7,121105.0,64.6794,64.8834,64.6502,64.8057,121105.0
2024-07-30 09:40:00,66.71,66.75,66.61,66.74,160346.0,64.8154,64.8543,64.7182,64.8446,160346.0
2024-07-30 09:45:00,66.74,66.91,66.65,66.89,138757.0,64.8446,65.0097,64.7571,64.9903,138757.0
2024-07-30 09:50:00,66.9,66.98,66.77,66.78,229648.0,65.0,65.0777,64.8737,64.8834,229648.0
2024-07-30 09:55:00,66.78,67.09,66.74,67.09,120855.0,64.8834,65.1846,64.8446,65.1846,120855.0
2024-07-30 10:00:00,67.08,67.12,67.02,67.03,215144.0,65.1749,65.2138,65.1166,65.1263,215144.0
2024-07-30 10:05:00,67.03,67.11,67.0,67.08,102309.0,65.1263,65.204,65.0972,65.1749,102309.0
2024-07-30 10:10:00,67.08,67.19,67.04,67.16,110676.0,65.1749,65.2818,65.136,65.2526,110676.0
2024-07-30 10:15:00,67.17,67.17,67.02,67.11,94826.0,65.2623,65.2623,65.1166,65.204,94826.0
2024-07-30 10:20:00,67.1,67.13,67.01,67.12,78793.0,65.1943,65.2235,65.1069,65.2138,78793.0
2024-07-30 10:25:00,67.13,67.21,67.12,67.18,85862.0,65.2235,65.3012,65.2138,65.2721,85862.0
2024-07-30 10:30:00,67.17,67.22,67.12,67.2,91868.0,65.2623,65.3109,65.2138,65.2915,91868.0
2024-07-30 10:35:00,67.2,67.23,67.16,67.21,100522.0,65.2915,65.3206,65.2526,65.3012,100522.0
2024-07-30 10:40:00,67.2,67.21,67.12,67.2,55092.0,65.2915,65.3012,65.2138,65.2915,55092.0
2024-07-30 10:45:00,67.2,67.29,67.17,67.28,75762.0,65.2915,65.3789,65.2623,65.3692,75762.0
2024-07-30 10:50:00,67.28,67.28,67.22,67.23,88020.0,65.3692,65.3692,65.3109,65.3206,88020.0
2024-07-30 10:55:00,67.23,67.25,67.16,67.18,86598.0,65.3206,65.3401,65.2526,65.2721,86598.0
2024-07-30 11:00:00,67.18,67.29,67.17,67.29,79868.0,65.2721,65.3789,65.2623,65.3789,79868.0
2024-07-30 11:05:00,67.28,67.29,67.23,67.27,56001.0,65.3692,65.3789,65.3206,65.3595,56001.0
2024-07-30 11:10:00,67.27,67.29,67.21,67.21,63298.0,65.3595,65.3789,65.3012,65.3012,63298.0
2024-07-30 11:15:00,67.21,67.31,67.21,67.28,81476.0,65.3012,65.3984,65.3012,65.3692,81476.0
2024-07-30 11:20:00,67.28,67.31,67.28,67.31,53058.0,65.3692,65.3984,65.3692,65.3984,53058.0
2024-07-30 11:25:00,67.31,67.33,67.22,67.22,60296.0,65.3984,65.4178,65.3109,65.3109,60296.0
2024-07-30 11:30:00,67.22,67.25,67.21,67.24,47907.0,65.3109,65.3401,65.3012,65.3304,47907.0
2024-07-30 11:35:00,67.23,67.39,67.23,67.37,71219.0,65.3206,65.4761,65.3206,65.4567,71219.0
2024-07-30 11:40:00,67.37,67.41,67.34,67.35,68403.0,65.4567,65.4955,65.4275,65.4372,68403.0
2024-07-30 11:45:00,67.34,67.41,67.31,67.35,79876.0,65.4275,65.4955,65.3984,65.4372,79876.0
2024-07-30 11:50:00,67.36,67.39,67.31,67.31,58013.0,65.4469,65.4761,65.3984,65.3984,58013.0
2024-07-30 11:55:00,67.31,67.39,67.31,67.36,49672.0,65.3984,65.4761,65.3984,65.4469,49672.0
2024-07-30 12:00:00,67.37,67.4,67.2,67.23,54069.0,65.4567,65.4858,65.2915,65.3206,54069.0
2024-07-30 12:05:00,67.23,67.3,67.21,67.27,58864.0,65.3206,65.3887,65.3012,65.3595,58864.0
2024-07-30 12:10:00,67.27,67.31,67.26,67.28,32478.0,65.3595,65.3984,65.3498,65.3692,32478.0
2024-07-30 12:15:00,67.29,67.37,67.29,67.35,54954.0,65.3789,65.4567,65.3789,65.4372,54954.0
2024-07-30 12:20:00,67.36,67.42,67.35,67.4,70886.0,65.4469,65.5052,65.4372,65.4858,70886.0
2024-07-30 12:25:00,67.39,67.49,67.38,67.48,118534.0,65.4761,65.5733,65.4664,65.5635,118534.0
2024-07-30 12:30:00,67.48,67.56,67.47,67.55,230588.0,65.5635,65.6413,65.5538,65.6316,230588.0
2024-07-30 12:35:00,67.55,67.58,67.51,67.51,80158.0,65.6316,65.6607,65.5927,65.5927,80158.0
2024-07-30 12:40:00,67.51,67.51,67.44,67.47,98037.0,65.5927,65.5927,65.5247,65.5538,98037.0
2024-07-30 12:45:00,67.48,67.62,67.46,67.59,167471.0,65.5635,65.6996,65.5441,65.6704,167471.0
2024-07-30 12:50:00,67.6,67.79,67.59,67.78,326288.0,65.6801,65.8647,65.6704,65.855,326288.0
2024-07-30 12:55:00,67.78,67.83,67.57,67.62,254927.0,65.855,65.9036,65.651,65.6996,254927.0
2024-07-30 13:00:00,67.62,67.64,67.54,67.63,127412.0,65.6996,65.719,65.6218,65.7093,127412.0
2024-07-30 13:05:00,67.63,67.65,67.43,67.45,166732.0,65.7093,65.7287,65.515,65.5344,166732.0
2024-07-30 13:10:00,67.45,67.51,67.4,67.42,84138.0,65.5344,65.5927,65.4858,65.5052,84138.0
2024-07-30 13:15:00,67.41,67.52,67.41,67.5,60045.0,65.4955,65.6024,65.4955,65.583,60045.0
2024-07-30 13:20:00,67.5,67.57,67.46,67.57,57370.0,65.583,65.651,65.5441,65.651,57370.0
2024-07-30 13:25:00,67.56,67.57,67.5,67.53,47360.0,65.6413,65.651,65.583,65.6121,47360.0
2024-07-30 13:30:00,67.53,67.55,67.49,67.55,57200.0,65.6121,65.6316,65.5733,65.6316,57200.0
2024-07-30 13:35:00,67.54,67.62,67.5,67.59,111796.0,65.6218,65.6996,65.583,65.6704,111796.0
2024-07-30 13:40:00,67.59,67.61,67.55,67.56,61808.0,65.6704,65.6898,65.6316,65.6413,61808.0
2024-07-30 13:45:00,67.57,67.62,67.53,67.53,55201.0,65.651,65.6996,65.6121,65.6121,55201.0
2024-07-30 13:50:00,67.53,67.59,67.53,67.59,39141.0,65.6121,65.6704,65.6121,65.6704,39141.0
2024-07-30 13:55:00,67.59,67.62,67.57,67.61,42455.0,65.6704,65.6996,65.651,65.6898,42455.0
2024-07-30 14:00:00,67.61,67.64,67.6,67.63,73841.0,65.6898,65.719,65.6801,65.7093,73841.0
2024-07-30 14:05:00,67.63,67.64,67.6,67.64,49643.0,65.7093,65.719,65.6801,65.719,49643.0
2024-07-30 14:10:00,67.64,67.65,67.63,67.65,70824.0,65.719,65.7287,65.7093,65.7287,70824.0
2024-07-30 14:15:00,67.65,67.69,67.64,67.65,93604.0,65.7287,65.7676,65.719,65.7287,93604.0
2024-07-30 14:20:00,67.65,67.66,67.6,67.6,82060.0,65.7287,65.7384,65.6801,65.6801,82060.0
2024-07-30 14:25:00,67.61,67.64,67.58,67.58,123460.0,65.6898,65.719,65.6607,65.6607,123460.0
2024-07-30 14:30:00,67.59,67.6,67.57,67.58,45756.0,65.6704,65.6801,65.651,65.6607,45756.0
2024-07-30 14:35:00,67.57,67.6,67.55,67.56,90341.0,65.651,65.6801,65.6316,65.6413,90341.0
2024-07-30 14:40:00,67.56,67.58,67.55,67.58,52035.0,65.6413,65.6607,65.6316,65.6607,52035.0
2024-07-30 14:45:00,67.57,67.59,67.53,67.55,83622.0,65.651,65.6704,65.6121,65.6316,83622.0
2024-07-30 14:50:00,67.55,67.56,67.52,67.54,80384.0,65.6316,65.6413,65.6024,65.6218,80384.0
2024-07-30 14:55:00,67.53,67.56,67.5,67.51,113125.0,65.6121,65.6413,65.583,65.5927,113125.0
2024-07-30 15:00:00,67.5,67.51,67.45,67.48,100790.0,65.583,65.5927,65.5344,65.5635,100790.0
2024-07-30 15:05:00,67.47,67.53,67.47,67.51,93190.0,65.5538,65.6121,65.5538,65.5927,93190.0
2024-07-30 15:10:00,67.51,67.57,67.5,67.57,66589.0,65.5927,65.651,65.583,65.651,66589.0
2024-07-30 15:15:00,67.57,67.65,67.57,67.65,84472.0,65.651,65.7287,65.651,65.7287,84472.0
2024-07-30 15:20:00,67.66,67.67,67.6,67.66,102298.0,65.7384,65.7481,65.6801,65.7384,102298.0
2024-07-30 15:25:00,67.66,67.67,67.64,67.66,63832.0,65.7384,65.7481,65.719,65.7384,63832.0
2024-07-30 15:30:00,67.67,67.69,67.64,67.67,106656.0,65.7481,65.7676,65.719,65.7481,106656.0
2024-07-30 15:35:00,67.67,67.7,67.65,67.69,79763.0,65.7481,65.7773,65.7287,65.7676,79763.0
2024-07-30 15:40:00,67.69,67.72,67.68,67.7,130957.0,65.7676,65.7967,65.7579,65.7773,130957.0
2024-07-30 15:45:00,67.71,67.8,67.71,67.8,167110.0,65.787,65.8745,65.787,65.8745,167110.0
2024-07-30 15:50:00,67.8,67.83,67.71,67.73,306273.0,65.8745,65.9036,65.787,65.8064,306273.0
2024-07-30 15:55:00,67.74,67.75,67.66,67.67,736817.0,65.8162,65.8259,65.7384,65.7481,736817.0
2024-07-31 09:30:00,67.5,67.61,67.28,67.6,476021.0,65.583,65.6898,65.3692,65.6801,476021.0
2024-07-31 09:35:00,67.6,67.6,67.39,67.43,106150.0,65.6801,65.6801,65.4761,65.515,106150.0
2024-07-31 09:40:00,67.43,67.52,67.28,67.48,86134.0,65.515,65.6024,65.3692,65.5635,86134.0
2024-07-31 09:45:00,67.5,67.5,67.37,67.39,81882.0,65.583,65.583,65.4567,65.4761,81882.0
2024-07-31 09:50:00,67.38,67.43,67.3,67.35,76415.0,65.4664,65.515,65.3887,65.4372,76415.0
2024-07-31 09:55:00,67.34,67.35,67.13,67.14,105776.0,65.4275,65.4372,65.2235,65.2332,105776.0
2024-07-31 10:00:00,67.13,67.2,67.06,67.08,155407.0,65.2235,65.2915,65.1555,65.1749,155407.0
2024-07-31 10:05:00,67.08,67.12,67.02,67.11,276862.0,65.1749,65.2138,65.1166,65.204,276862.0
2024-07-31 10:10:00,67.11,67.29,67.09,67.15,94728.0,65.204,65.3789,65.1846,65.2429,94728.0
2024-07-31 10:15:00,67.15,67.28,67.12,67.13,94887.0,65.2429,65.3692,65.2138,65.2235,94887.0
2024-07-31 10:20:00,67.14,67.25,67.12,67.21,136294.0,65.2332,65.3401,65.2138,65.3012,136294.0
2024-07-31 10:25:00,67.2,67.27,67.15,67.22,106264.0,65.2915,65.3595,65.2429,65.3109,106264.0
2024-07-31 10:30:00,67.22,67.22,67.16,67.19,80971.0,65.3109,65.3109,65.2526,65.2818,80971.0
2024-07-31 10:35:00,67.19,67.21,67.06,67.09,123575.0,65.2818,65.3012,65.1555,65.1846,123575.0
2024-07-31 10:40:00,67.09,67.17,67.09,67.12,119903.0,65.1846,65.2623,65.1846,65.2138,119903.0
2024-07-31 10:45:00,67.12,67.18,67.1,67.12,65058.0,65.2138,65.2721,65.1943,65.2138,65058.0
2024-07-31 10:50:00,67.12,67.12,67.02,67.05,81579.0,65.2138,65.2138,65.1166,65.1458,81579.0
2024-07-31 10:55:00,67.05,67.05,66.98,67.01,94455.0,65.1458,65.1458,65.0777,65.1069,94455.0
2024-07-31 11:00:00,67.02,67.07,66.98,66.98,102119.0,65.1166,65.1652,65.0777,65.0777,102119.0
2024-07-31 11:05:00,66.98,67.04,66.98,67.01,64854.0,65.0777,65.136,65.0777,65.1069,64854.0
2024-07-31 11:10:00,67.01,67.01,66.91,67.0,126678.0,65.1069,65.1069,65.0097,65.0972,126678.0
2024-07-31 11:15:00,67.0,67.0,66.92,66.92,122533.0,65.0972,65.0972,65.0194,65.0194,122533.0
2024-07-31 11:20:00,66.92,67.04,66.9,67.03,82679.0,65.0194,65.136,65.0,65.1263,82679.0
2024-07-31 11:25:00,67.03,67.07,66.92,66.94,52232.0,65.1263,65.1652,65.0194,65.0389,52232.0
2024-07-31 11:30:00,66.94,66.95,66.77,66.78,78112.0,65.0389,65.0486,64.8737,64.8834,78112.0
2024-07-31 11:35:00,66.79,66.86,66.76,66.83,111358.0,64.8931,64.9611,64.864,64.932,111358.0
2024-07-31 11:40:00,66.84,66.86,66.8,66.83,85855.0,64.9417,64.9611,64.9029,64.932,85855.0
2024-07-31 11:45:00,66.83,66.85,66.77,66.8,60704.0,64.932,64.9514,64.8737,64.9029,60704.0
2024-07-31 11:50:00,66.81,66.87,66.8,66.84,60084.0,64.9126,64.9709,64.9029,64.9417,60084.0
2024-07-31 11:55:00,66.84,66.9,66.83,66.9,68737.0,64.9417,65.0,64.932,65.0,68737.0
2024-07-31 12:00:00,66.91,66.91,66.85,66.86,48600.0,65.0097,65.0097,64.9514,64.9611,48600.0
2024-07-31 12:05:00,66.86,66.93,66.85,66.89,61715.0,64.9611,65.0292,64.9514,64.9903,61715.0
2024-07-31 12:10:00,66.9,66.94,66.85,66.88,75035.0,65.0,65.0389,64.9514,64.9806,75035.0
2024-07-31 12:15:00,66.88,66.89,66.83,66.88,38859.0,64.9806,64.9903,64.932,64.9806,38859.0
2024-07-31 12:20:00,66.89,66.96,66.88,66.94,76567.0,64.9903,65.0583,64.9806,65.0389,76567.0
2024-07-31 12:25:00,66.94,66.98,66.92,66.97,38731.0,65.0389,65.0777,65.0194,65.068,38731.0
2024-07-31 12:30:00,66.97,66.98,66.92,66.92,82679.0,65.068,65.0777,65.0194,65.0194,82679.0
2024-07-31 12:35:00,66.92,66.98,66.91,66.96,45005.0,65.0194,65.0777,65.0097,65.0583,45005.0
2024-07-31 12:40:00,66.95,66.97,66.92,66.94,36706.0,65.0486,65.068,65.0194,65.0389,36706.0
2024-07-31 12:45:00,66.94,66.95,66.9,66.91,31939.0,65.0389,65.0486,65.0,65.0097,31939.0
2024-07-31 12:50:00,66.92,67.01,66.91,67.0,68301.0,65.0194,65.1069,65.0097,65.0972,68301.0
2024-07-31 12:55:00,66.99,67.05,66.93,66.95,138657.0,65.0875,65.1458,65.0292,65.0486,138657.0
2024-07-31 13:00:00,66.94,66.98,66.9,66.97,143547.0,65.0389,65.0777,65.0,65.068,143547.0
2024-07-31 13:05:00,66.98,67.06,66.97,67.01,72655.0,65.0777,65.1555,65.068,65.1069,72655.0
2024-07-31 13:10:00,67.01,67.05,67.0,67.02,58871.0,65.1069,65.1458,65.0972,65.1166,58871.0
2024-07-31 13:15:00,67.02,67.05,67.01,67.03,51938.0,65.1166,65.1458,65.1069,65.1263,51938.0
2024-07-31 13:20:00,67.03,67.06,67.02,67.04,91856.0,65.1263,65.1555,65.1166,65.136,91856.0
2024-07-31 13:25:00,67.05,67.12,67.04,67.09,59021.0,65.1458,65.2138,65.136,65.1846,59021.0
2024-07-31 13:30:00,67.09,67.1,67.04,67.06,47699.0,65.1846,65.1943,65.136,65.1555,47699.0
2024-07-31 13:35:00,67.06,67.08,67.03,67.06,50916.0,65.1555,65.1749,65.1263,65.1555,50916.0
2024-07-31 13:40:00,67.06,67.1,67.05,67.07,52069.0,65.1555,65.1943,65.1458,65.1652,52069.0
2024-07-31 13:45:00,67.08,67.09,67.02,67.04,33873.0,65.1749,65.1846,65.1166,65.136,33873.0
2024-07-31 13:50:00,67.04,67.21,67.04,67.19,82865.0,65.136,65.3012,65.136,65.2818,82865.0
2024-07-31 13:55:00,67.19,67.21,67.13,67.13,49746.0,65.2818,65.3012,65.2235,65.2235,49746.0
2024-07-31 14:00:00,67.13,67.13,67.02,67.11,90351.0,65.2235,65.2235,65.1166,65.204,90351.0
2024-07-31 14:05:00,67.11,67.15,67.07,67.08,43778.0,65.204,65.2429,65.1652,65.1749,43778.0
2024-07-31 14:10:00,67.09,67.15,67.08,67.15,35855.0,65.1846,65.2429,65.1749,65.2429,35855.0
2024-07-31 14:15:00,67.15,67.21,67.14,67.19,32754.0,65.2429,65.3012,65.2332,65.2818,32754.0
2024-07-31 14:20:00,67.18,67.22,67.16,67.19,50367.0,65.2721,65.3109,65.2526,65.2818,50367.0
2024-07-31 14:25:00,67.18,67.22,67.17,67.18,53029.0,65.2721,65.3109,65.2623,65.2721,53029.0
2024-07-31 14:30:00,67.19,67.24,67.16,67.23,36127.0,65.2818,65.3304,65.2526,65.3206,36127.0
2024-07-31 14:35:00,67.22,67.22,67.13,67.22,50112.0,65.3109,65.3109,65.2235,65.3109,50112.0
2024-07-31 14:40:00,67.22,67.27,67.13,67.15,55467.0,65.3109,65.3595,65.2235,65.2429,55467.0
2024-07-31 14:45:00,67.15,67.16,67.08,67.1,41835.0,65.2429,65.2526,65.1749,65.1943,41835.0
2024-07-31 14:50:00,67.09,67.11,67.02,67.04,66920.0,65.1846,65.204,65.1166,65.136,66920.0
2024-07-31 14:55:00,67.05,67.11,67.03,67.03,56361.0,65.1458,65.204,65.1263,65.1263,56361.0
2024-07-31 15:00:00,67.03,67.06,66.98,66.98,63660.0,65.1263,65.1555,65.0777,65.0777,63660.0
2024-07-31 15:05:00,66.98,67.0,66.89,66.92,84766.0,65.0777,65.0972,64.9903,65.0194,84766.0
2024-07-31 15:10:00,66.92,66.97,66.86,66.89,98602.0,65.0194,65.068,64.9611,64.9903,98602.0
2024-07-31 15:15:00,66.9,66.91,66.75,66.76,113474.0,65.0,65.0097,64.8543,64.864,113474.0
2024-07-31 15:20:00,66.77,66.88,66.74,66.87,90152.0,64.8737,64.9806,64.8446,64.9709,90152.0
2024-07-31 15:25:00,66.86,66.87,66.8,66.81,99621.0,64.9611,64.9709,64.9029,64.9126,99621.0
2024-07-31 15:30:00,66.81,66.82,66.66,66.73,165053.0,64.9126,64.9223,64.7668,64.8348,165053.0
2024-07-31 15:35:00,66.73,66.79,66.71,66.76,139754.0,64.8348,64.8931,64.8154,64.864,139754.0
2024-07-31 15:40:00,66.76,66.79,66.7,66.76,139105.0,64.864,64.8931,64.8057,64.864,139105.0
2024-07-31 15:45:00,66.75,66.76,66.7,66.74,170427.0,64.8543,64.864,64.8057,64.8446,170427.0
2024-07-31 15:50:00,66.75,66.8,66.67,66.72,340066.0,64.8543,64.9029,64.7765,64.8251,340066.0
2024-07-31 15:55:00,66.72,66.75,66.61,66.73,795858.0,64.8251,64.8543,64.7182,64.8348,795858.0
2024-08-01 09:30:00,67.0,67.05,66.83,66.97,263124.0,65.0972,65.1458,64.932,65.068,263124.0
2024-08-01 09:35:00,66.96,67.04,66.79,66.82,113726.0,65.0583,65.136,64.8931,64.9223,113726.0
2024-08-01 09:40:00,66.82,66.92,66.79,66.83,64760.0,64.9223,65.0194,64.8931,64.932,64760.0
2024-08-01 09:45:00,66.82,66.83,66.7,66.79,90853.0,64.9223,64.932,64.8057,64.8931,90853.0
2024-08-01 09:50:00,66.8,66.9,66.8,66.84,69374.0,64.9029,65.0,64.9029,64.9417,69374.0
2024-08-01 09:55:00,66.84,66.87,66.73,66.77,66660.0,64.9417,64.9709,64.8348,64.8737,66660.0
2024-08-01 10:00:00,66.77,66.84,66.71,66.77,78778.0,64.8737,64.9417,64.8154,64.8737,78778.0
2024-08-01 10:05:00,66.78,66.82,66.73,66.74,89630.0,64.8834,64.9223,64.8348,64.8446,89630.0
2024-08-01 10:10:00,66.74,66.82,66.74,66.81,66308.0,64.8446,64.9223,64.8446,64.9126,66308.0
2024-08-01 10:15:00,66.83,66.84,66.76,66.83,58776.0,64.932,64.9417,64.864,64.932,58776.0
2024-08-01 10:20:00,66.84,66.9,66.83,66.84,80454.0,64.9417,65.0,64.932,64.9417,80454.0
2024-08-01 10:25:00,66.83,66.96,66.83,66.91,66949.0,64.932,65.0583,64.932,65.0097,66949.0
2024-08-01 10:30:00,66.9,66.92,66.81,66.82,63092.0,65.0,65.0194,64.9126,64.9223,63092.0
2024-08-01 10:35:00,66.83,66.85,66.74,66.76,79619.0,64.932,64.9514,64.8446,64.864,79619.0
2024-08-01 10:40:00,66.76,66.89,66.74,66.89,54475.0,64.864,64.9903,64.8446,64.9903,54475.0
2024-08-01 10:45:00,66.88,66.96,66.87,66.92,78812.0,64.9806,65.0583,64.9709,65.0194,78812.0
2024-08-01 10:50:00,66.91,66.91,66.8,66.9,86159.0,65.0097,65.0097,64.9029,65.0,86159.0
2024-08-01 10:55:00,66.9,66.91,66.87,66.89,57860.0,65.0,65.0097,64.9709,64.9903,57860.0
2024-08-01 11:00:00,66.88,66.98,66.87,66.97,63778.0,64.9806,65.0777,64.9709,65.068,63778.0
2024-08-01 11:05:00,66.97,67.08,66.95,67.08,99579.0,65.068,65.1749,65.0486,65.1749,99579.0
2024-08-01 11:10:00,67.07,67.08,66.95,66.98,105475.0,65.1652,65.1749,65.0486,65.0777,105475.0
2024-08-01 11:15:00,66.98,66.99,66.93,66.96,84276.0,65.0777,65.0875,65.0292,65.0583,84276.0
2024-08-01 11:20:00,66.96,67.15,66.94,67.12,72217.0,65.0583,65.2429,65.0389,65.2138,72217.0
2024-08-01 11:25:00,67.12,67.14,67.08,67.13,43866.0,65.2138,65.2332,65.1749,65.2235,43866.0
2024-08-01 11:30:00,67.13,67.22,67.11,67.19,86067.0,65.2235,65.3109,65.204,65.2818,86067.0
2024-08-01 11:35:00,67.19,67.3,67.16,67.27,227247.0,65.2818,65.3887,65.2526,65.3595,227247.0
2024-08-01 11:40:00,67.28,67.32,67.21,67.3,292768.0,65.3692,65.4081,65.3012,65.3887,292768.0
2024-08-01 11:45:00,67.31,67.37,67.27,67.3,186624.0,65.3984,65.4567,65.3595,65.3887,186624.0
2024-08-01 11:50:00,67.3,67.32,67.26,67.31,145529.0,65.3887,65.4081,65.3498,65.3984,145529.0
2024-08-01 11:55:00,67.31,67.45,67.31,67.44,87916.0,65.3984,65.5344,65.3984,65.5247,87916.0
2024-08-01 12:00:00,67.44,67.47,67.38,67.41,91037.0,65.5247,65.5538,65.4664,65.4955,91037.0
2024-08-01 12:05:00,67.41,67.44,67.36,67.39,99161.0,65.4955,65.5247,65.4469,65.4761,99161.0
2024-08-01 12:10:00,67.39,67.44,67.36,67.4,70693.0,65.4761,65.5247,65.4469,65.4858,70693.0
2024-08-01 12:15:00,67.4,67.51,67.39,67.49,92156.0,65.4858,65.5927,65.4761,65.5733,92156.0
2024-08-01 12:20:00,67.5,67.5,67.43,67.47,80485.0,65.583,65.583,65.515,65.5538,80485.0
2024-08-01 12:25:00,67.47,67.53,67.45,67.53,81246.0,65.5538,65.6121,65.5344,65.6121,81246.0
2024-08-01 12:30:00,67.53,67.53,67.41,67.45,52261.0,65.6121,65.6121,65.4955,65.5344,52261.0
2024-08-01 12:35:00,67.45,67.48,67.41,67.45,83176.0,65.5344,65.5635,65.4955,65.5344,83176.0
2024-08-01 12:40:00,67.45,67.46,67.37,67.4,67849.0,65.5344,65.5441,65.4567,65.4858,67849.0
2024-08-01 12:45:00,67.4,67.48,67.39,67.47,64798.0,65.4858,65.5635,65.4761,65.5538,64798.0
2024-08-01 12:50:00,67.47,67.56,67.46,67.55,112208.0,65.5538,65.6413,65.5441,65.6316,112208.0
2024-08-01 12:55:00,67.54,67.55,67.47,67.48,49761.0,65.6218,65.6316,65.5538,65.5635,49761.0
2024-08-01 13:00:00,67.49,67.52,67.45,67.52,52747.0,65.5733,65.6024,65.5344,65.6024,52747.0
2024-08-01 13:05:00,67.52,67.61,67.51,67.58,69376.0,65.6024,65.6898,65.5927,65.6607,69376.0
2024-08-01 13:10:00,67.58,67.67,67.55,67.59,141286.0,65.6607,65.7481,65.6316,65.6704,141286.0
2024-08-01 13:15:00,67.59,67.61,67.54,67.59,91314.0,65.6704,65.6898,65.6218,65.6704,91314.0
2024-08-01 13:20:00,67.59,67.76,67.58,67.75,70766.0,65.6704,65.8356,65.6607,65.8259,70766.0
2024-08-01 13:25:00,67.75,67.77,67.69,67.7,96989.0,65.8259,65.8453,65.7676,65.7773,96989.0
2024-08-01 13:30:00,67.7,67.75,67.67,67.74,99556.0,65.7773,65.8259,65.7481,65.8162,99556.0
2024-08-01 13:35:00,67.74,67.82,67.72,67.81,92322.0,65.8162,65.8939,65.7967,65.8842,92322.0
2024-08-01 13:40:00,67.81,67.84,67.76,67.78,79931.0,65.8842,65.9133,65.8356,65.855,79931.0
2024-08-01 13:45:00,67.78,67.78,67.67,67.69,68809.0,65.855,65.855,65.7481,65.7676,68809.0
2024-08-01 13:50:00,67.69,67.69,67.61,67.63,80809.0,65.7676,65.7676,65.6898,65.7093,80809.0
2024-08-01 13:55:00,67.62,67.66,67.6,67.64,93967.0,65.6996,65.7384,65.6801,65.719,93967.0
2024-08-01 14:00:00,67.64,67.65,67.54,67.59,94068.0,65.719,65.7287,65.6218,65.6704,94068.0
2024-08-01 14:05:00,67.59,67.68,67.58,67.67,80665.0,65.6704,65.7579,65.6607,65.7481,80665.0
2024-08-01 14:10:00,67.68,67.7,67.64,67.69,55832.0,65.7579,65.7773,65.719,65.7676,55832.0
2024-08-01 14:15:00,67.69,67.74,67.69,67.72,66300.0,65.7676,65.8162,65.7676,65.7967,66300.0
2024-08-01 14:20:00,67.72,67.75,67.63,67.68,83914.0,65.7967,65.8259,65.7093,65.7579,83914.0
2024-08-01 14:25:00,67.67,67.68,67.62,67.64,58436.0,65.7481,65.7579,65.6996,65.719,58436.0
2024-08-01 14:30:00,67.65,67.67,67.61,67.64,135547.0,65.7287,65.7481,65.6898,65.719,135547.0
2024-08-01 14:35:00,67.64,67.68,67.63,67.67,66705.0,65.719,65.7579,65.7093,65.7481,66705.0
2024-08-01 14:40:00,67.67,67.76,67.67,67.75,226962.0,65.7481,65.8356,65.7481,65.8259,226962.0
2024-08-01 14:45:00,67.75,67.82,67.74,67.81,87666.0,65.8259,65.8939,65.8162,65.8842,87666.0
2024-08-01 14:50:00,67.82,67.93,67.78,67.91,121076.0,65.8939,66.0008,65.855,65.9813,121076.0
2024-08-01 14:55:00,67.91,67.99,67.88,67.99,101297.0,65.9813,66.0591,65.9522,66.0591,101297.0
2024-08-01 15:00:00,67.98,67.99,67.85,67.94,150798.0,66.0493,66.0591,65.923,66.0105,150798.0
2024-08-01 15:05:00,67.94,68.02,67.9,68.0,330494.0,66.0105,66.0882,65.9716,66.0688,330494.0
2024-08-01 15:10:00,68.01,68.07,67.97,68.03,288496.0,66.0785,66.1368,66.0396,66.0979,288496.0
2024-08-01 15:15:00,68.03,68.04,67.98,67.98,224593.0,66.0979,66.1076,66.0493,66.0493,224593.0
2024-08-01 15:20:00,67.98,67.99,67.92,67.93,169579.0,66.0493,66.0591,65.991,66.0008,169579.0
2024-08-01 15:25:00,67.94,67.99,67.93,67.97,135535.0,66.0105,66.0591,66.0008,66.0396,135535.0
2024-08-01 15:30:00,67.97,68.04,67.95,68.03,159238.0,66.0396,66.1076,66.0202,66.0979,159238.0
2024-08-01 15:35:00,68.03,68.1,68.03,68.09,178744.0,66.0979,66.1659,66.0979,66.1562,178744.0
2024-08-01 15:40:00,68.09,68.1,68.03,68.09,194341.0,66.1562,66.1659,66.0979,66.1562,194341.0
2024-08-01 15:45:00,68.09,68.11,67.98,67.98,304515.0,66.1562,66.1756,66.0493,66.0493,304515.0
2024-08-01 15:50:00,67.98,68.04,67.95,68.0,511184.0,66.0493,66.1076,66.0202,66.0688,511184.0
2024-08-01 15:55:00,67.99,68.04,67.94,67.95,1136723.0,66.0591,66.1076,66.0105,66.0202,1136723.0
2024-08-02 09:30:00,68.53,69.67,68.53,69.58,949602.0,66.5837,67.6913,66.5837,67.6039,949602.0
2024-08-02 09:35:00,69.59,69.59,69.16,69.18,387142.0,67.6136,67.6136,67.1958,67.2153,387142.0
2024-08-02 09:40:00,69.16,69.48,69.02,69.42,381749.0,67.1958,67.5067,67.0598,67.4484,381749.0
2024-08-02 09:45:00,69.43,69.57,69.23,69.55,247581.0,67.4582,67.5942,67.2638,67.5747,247581.0
2024-08-02 09:50:00,69.56,69.63,69.27,69.27,200946.0,67.5845,67.6525,67.3027,67.3027,200946.0
2024-08-02 09:55:00,69.27,69.37,69.15,69.37,203810.0,67.3027,67.3999,67.1861,67.3999,203810.0
2024-08-02 10:00:00,69.38,69.41,69.1,69.26,216991.0,67.4096,67.4387,67.1375,67.293,216991.0
2024-08-02 10:05:00,69.26,69.39,69.23,69.35,808457.0,67.293,67.4193,67.2638,67.3804,808457.0
2024-08-02 10:10:00,69.35,69.41,69.24,69.37,298336.0,67.3804,67.4387,67.2736,67.3999,298336.0
2024-08-02 10:15:00,69.37,69.39,69.11,69.14,287653.0,67.3999,67.4193,67.1472,67.1764,287653.0
2024-08-02 10:20:00,69.13,69.19,68.86,68.87,409050.0,67.1667,67.225,66.9043,66.9141,409050.0
2024-08-02 10:25:00,68.87,68.88,68.58,68.67,268636.0,66.9141,66.9238,66.6323,66.7197,268636.0
2024-08-02 10:30:00,68.67,68.67,68.49,68.61,189541.0,66.7197,66.7197,66.5449,66.6614,189541.0
2024-08-02 10:35:00,68.61,68.63,68.48,68.53,190428.0,66.6614,66.6809,66.5351,66.5837,190428.0
2024-08-02 10:40:00,68.54,68.57,68.33,68.34,132704.0,66.5934,66.6226,66.3894,66.3991,132704.0
2024-08-02 10:45:00,68.34,68.38,68.1,68.18,236464.0,66.3991,66.438,66.1659,66.2437,236464.0
2024-08-02 10:50:00,68.19,68.31,68.16,68.23,228621.0,66.2534,66.37,66.2242,66.2922,228621.0
2024-08-02 10:55:00,68.23,68.24,68.02,68.14,173317.0,66.2922,66.302,66.0882,66.2048,173317.0
2024-08-02 11:00:00,68.15,68.2,67.98,67.98,114194.0,66.2145,66.2631,66.0493,66.0493,114194.0
2024-08-02 11:05:00,67.98,68.02,67.84,67.93,168762.0,66.0493,66.0882,65.9133,66.0008,168762.0
2024-08-02 11:10:00,67.93,68.01,67.81,67.96,105823.0,66.0008,66.0785,65.8842,66.0299,105823.0
2024-08-02 11:15:00,67.95,68.03,67.95,68.01,92596.0,66.0202,66.0979,66.0202,66.0785,92596.0
2024-08-02 11:20:00,68.01,68.14,67.91,67.93,113490.0,66.0785,66.2048,65.9813,66.0008,113490.0
2024-08-02 11:25:00,67.94,67.96,67.86,67.87,82125.0,66.0105,66.0299,65.9327,65.9425,82125.0
2024-08-02 11:30:00,67.87,67.87,67.69,67.74,171963.0,65.9425,65.9425,65.7676,65.8162,171963.0
2024-08-02 11:35:00,67.75,67.89,67.73,67.86,204611.0,65.8259,65.9619,65.8064,65.9327,204611.0
2024-08-02 11:40:00,67.86,67.87,67.71,67.72,70892.0,65.9327,65.9425,65.787,65.7967,70892.0
2024-08-02 11:45:00,67.71,67.89,67.71,67.89,91453.0,65.787,65.9619,65.787,65.9619,91453.0
2024-08-02 11:50:00,67.9,68.02,67.85,67.87,103660.0,65.9716,66.0882,65.923,65.9425,103660.0
2024-08-02 11:55:00,67.87,68.0,67.79,67.98,101180.0,65.9425,66.0688,65.8647,66.0493,101180.0
2024-08-02 12:00:00,67.99,68.18,67.99,68.14,154874.0,66.0591,66.2437,66.0591,66.2048,154874.0
2024-08-02 12:05:00,68.14,68.2,68.06,68.19,81547.0,66.2048,66.2631,66.1271,66.2534,81547.0
2024-08-02 12:10:00,68.18,68.21,68.13,68.19,150868.0,66.2437,66.2728,66.1951,66.2534,150868.0
2024-08-02 12:15:00,68.19,68.29,68.19,68.26,72067.0,66.2534,66.3505,66.2534,66.3214,72067.0
2024-08-02 12:20:00,68.25,68.26,68.17,68.21,56902.0,66.3117,66.3214,66.2339,66.2728,56902.0
2024-08-02 12:25:00,68.22,68.27,68.18,68.27,82728.0,66.2825,66.3311,66.2437,66.3311,82728.0
2024-08-02 12:30:00,68.27,68.44,68.26,68.41,93112.0,66.3311,66.4963,66.3214,66.4671,93112.0
2024-08-02 12:35:00,68.42,68.56,68.38,68.5,153406.0,66.4768,66.6129,66.438,66.5546,153406.0
2024-08-02 12:40:00,68.5,68.61,68.42,68.6,92185.0,66.5546,66.6614,66.4768,66.6517,92185.0
2024-08-02 12:45:00,68.6,68.67,68.53,68.65,124769.0,66.6517,66.7197,66.5837,66.7003,124769.0
2024-08-02 12:50:00,68.65,68.66,68.6,68.61,101865.0,66.7003,66.71,66.6517,66.6614,101865.0
2024-08-02 12:55:00,68.62,68.67,68.54,68.54,70949.0,66.6712,66.7197,66.5934,66.5934,70949.0
2024-08-02 13:00:00,68.55,68.55,68.46,68.48,42770.0,66.6031,66.6031,66.5157,66.5351,42770.0
2024-08-02 13:05:00,68.48,68.49,68.39,68.48,59499.0,66.5351,66.5449,66.4477,66.5351,59499.0
2024-08-02 13:10:00,68.49,68.58,68.45,68.58,110198.0,66.5449,66.6323,66.506,66.6323,110198.0
2024-08-02 13:15:00,68.58,68.64,68.57,68.59,66940.0,66.6323,66.6906,66.6226,66.642,66940.0
2024-08-02 13:20:00,68.59,68.69,68.58,68.67,73035.0,66.642,66.7392,66.6323,66.7197,73035.0
2024-08-02 13:25:00,68.67,68.67,68.59,68.64,67226.0,66.7197,66.7197,66.642,66.6906,67226.0
2024-08-02 13:30:00,68.64,68.65,68.6,68.62,55971.0,66.6906,66.7003,66.6517,66.6712,55971.0
2024-08-02 13:35:00,68.63,68.72,68.61,68.7,71948.0,66.6809,66.7683,66.6614,66.7489,71948.0
2024-08-02 13:40:00,68.7,68.74,68.67,68.67,73590.0,66.7489,66.7878,66.7197,66.7197,73590.0
2024-08-02 13:45:00,68.67,68.8,68.67,68.73,125382.0,66.7197,66.846,66.7197,66.778,125382.0
2024-08-02 13:50:00,68.72,68.73,68.54,68.55,104817.0,66.7683,66.778,66.5934,66.6031,104817.0
2024-08-02 13:55:00,68.55,68.56,68.4,68.47,88722.0,66.6031,66.6129,66.4574,66.5254,88722.0
2024-08-02 14:00:00,68.46,68.48,68.33,68.43,80691.0,66.5157,66.5351,66.3894,66.4866,80691.0
2024-08-02 14:05:00,68.43,68.49,68.42,68.45,40621.0,66.4866,66.5449,66.4768,66.506,40621.0
2024-08-02 14:10:00,68.46,68.59,68.45,68.59,45076.0,66.5157,66.642,66.506,66.642,45076.0
2024-08-02 14:15:00,68.59,68.59,68.49,68.53,96123.0,66.642,66.642,66.5449,66.5837,96123.0
2024-08-02 14:20:00,68.53,68.55,68.37,68.37,59845.0,66.5837,66.6031,66.4283,66.4283,59845.0
2024-08-02 14:25:00,68.38,68.42,68.37,68.38,247257.0,66.438,66.4768,66.4283,66.438,247257.0
2024-08-02 14:30:00,68.38,68.42,68.35,68.38,79012.0,66.438,66.4768,66.4088,66.438,79012.0
2024-08-02 14:35:00,68.38,68.38,68.32,68.33,84049.0,66.438,66.438,66.3797,66.3894,84049.0
2024-08-02 14:40:00,68.33,68.44,68.3,68.44,113464.0,66.3894,66.4963,66.3602,66.4963,113464.0
2024-08-02 14:45:00,68.44,68.46,68.4,68.45,86055.0,66.4963,66.5157,66.4574,66.506,86055.0
2024-08-02 14:50:00,68.45,68.51,68.44,68.5,122960.0,66.506,66.5643,66.4963,66.5546,122960.0
2024-08-02 14:55:00,68.5,68.66,68.49,68.66,135657.0,66.5546,66.71,66.5449,66.71,135657.0
2024-08-02 15:00:00,68.67,68.72,68.65,68.66,68774.0,66.7197,66.7683,66.7003,66.71,68774.0
2024-08-02 15:05:00,68.66,68.7,68.6,68.66,481027.0,66.71,66.7489,66.6517,66.71,481027.0
2024-08-02 15:10:00,68.67,68.68,68.61,68.66,93808.0,66.7197,66.7295,66.6614,66.71,93808.0
2024-08-02 15:15:00,68.65,68.73,68.6,68.7,116211.0,66.7003,66.778,66.6517,66.7489,116211.0
2024-08-02 15:20:00,68.7,68.91,68.69,68.91,242607.0,66.7489,66.9529,66.7392,66.9529,242607.0
2024-08-02 15:25:00,68.91,69.07,68.91,69.07,255918.0,66.9529,67.1084,66.9529,67.1084,255918.0
2024-08-02 15:30:00,69.08,69.13,69.03,69.09,373548.0,67.1181,67.1667,67.0695,67.1278,373548.0
2024-08-02 15:35:00,69.09,69.12,68.95,68.97,229830.0,67.1278,67.157,66.9918,67.0112,229830.0
2024-08-02 15:40:00,68.96,69.06,68.96,69.05,265702.0,67.0015,67.0987,67.0015,67.0889,265702.0
2024-08-02 15:45:00,69.05,69.17,69.03,69.14,529289.0,67.0889,67.2055,67.0695,67.1764,529289.0
2024-08-02 15:50:00,69.14,69.2,69.07,69.18,630185.0,67.1764,67.2347,67.1084,67.2153,630185.0
2024-08-02 15:55:00,69.18,69.36,69.18,69.31,1508977.0,67.2153,67.3901,67.2153,67.3416,1508977.0
2024-08-05 09:30:00,68.99,69.55,68.81,68.86,1710892.0,67.0307,67.5747,66.8558,66.9043,1710892.0
2024-08-05 09:35:00,68.86,69.02,68.71,68.91,402371.0,66.9043,67.0598,66.7586,66.9529,402371.0
2024-08-05 09:40:00,68.91,69.3,68.86,69.0,455765.0,66.9529,67.3318,66.9043,67.0404,455765.0
2024-08-05 09:45:00,69.01,69.19,68.86,68.97,490123.0,67.0501,67.225,66.9043,67.0112,490123.0
2024-08-05 09:50:00,68.97,69.39,68.97,69.26,358621.0,67.0112,67.4193,67.0112,67.293,358621.0
2024-08-05 09:55:00,69.26,69.28,69.07,69.16,309536.0,67.293,67.3124,67.1084,67.1958,309536.0
2024-08-05 10:00:00,69.16,69.42,68.8,68.9,563592.0,67.1958,67.4484,66.846,66.9432,563592.0
2024-08-05 10:05:00,68.9,69.14,68.75,69.14,390932.0,66.9432,67.1764,66.7975,67.1764,390932.0
2024-08-05 10:10:00,69.14,69.19,68.92,68.92,344367.0,67.1764,67.225,66.9626,66.9626,344367.0
2024-08-05 10:15:00,68.92,69.02,68.79,69.02,334577.0,66.9626,67.0598,66.8363,67.0598,334577.0
2024-08-05 10:20:00,69.01,69.05,68.76,68.78,304656.0,67.0501,67.0889,66.8072,66.8266,304656.0
2024-08-05 10:25:00,68.79,68.81,68.47,68.48,245418.0,66.8363,66.8558,66.5254,66.5351,245418.0
2024-08-05 10:30:00,68.48,68.52,68.26,68.35,264628.0,66.5351,66.574,66.3214,66.4088,264628.0
2024-08-05 10:35:00,68.34,68.43,68.18,68.18,169419.0,66.3991,66.4866,66.2437,66.2437,169419.0
2024-08-05 10:40:00,68.18,68.27,68.16,68.2,330027.0,66.2437,66.3311,66.2242,66.2631,330027.0
2024-08-05 10:45:00,68.22,68.31,68.16,68.29,200898.0,66.2825,66.37,66.2242,66.3505,200898.0
2024-08-05 10:50:00,68.3,68.47,68.28,68.34,185227.0,66.3602,66.5254,66.3408,66.3991,185227.0
2024-08-05 10:55:00,68.33,68.42,68.29,68.39,153741.0,66.3894,66.4768,66.3505,66.4477,153741.0
2024-08-05 11:00:00,68.38,68.45,68.31,68.38,156852.0,66.438,66.506,66.37,66.438,156852.0
2024-08-05 11:05:00,68.38,68.5,68.33,68.44,186378.0,66.438,66.5546,66.3894,66.4963,186378.0
2024-08-05 11:10:00,68.43,68.51,68.34,68.35,318177.0,66.4866,66.5643,66.3991,66.4088,318177.0
2024-08-05 11:15:00,68.34,68.42,68.26,68.26,184884.0,66.3991,66.4768,66.3214,66.3214,184884.0
2024-08-05 11:20:00,68.26,68.32,68.09,68.13,139711.0,66.3214,66.3797,66.1562,66.1951,139711.0
2024-08-05 11:25:00,68.14,68.28,68.12,68.26,155260.0,66.2048,66.3408,66.1854,66.3214,155260.0
2024-08-05 11:30:00,68.27,68.41,68.26,68.39,139879.0,66.3311,66.4671,66.3214,66.4477,139879.0
2024-08-05 11:35:00,68.39,68.46,68.37,68.42,186984.0,66.4477,66.5157,66.4283,66.4768,186984.0
2024-08-05 11:40:00,68.42,68.47,68.34,68.45,180736.0,66.4768,66.5254,66.3991,66.506,180736.0
2024-08-05 11:45:00,68.45,68.45,68.28,68.28,192381.0,66.506,66.506,66.3408,66.3408,192381.0
2024-08-05 11:50:00,68.28,68.37,68.24,68.36,155007.0,66.3408,66.4283,66.302,66.4185,155007.0
2024-08-05 11:55:00,68.36,68.51,68.32,68.43,140104.0,66.4185,66.5643,66.3797,66.4866,140104.0
2024-08-05 12:00:00,68.42,68.43,68.18,68.2,111959.0,66.4768,66.4866,66.2437,66.2631,111959.0
2024-08-05 12:05:00,68.2,68.33,68.19,68.29,88061.0,66.2631,66.3894,66.2534,66.3505,88061.0
2024-08-05 12:10:00,68.29,68.29,68.11,68.17,65529.0,66.3505,66.3505,66.1756,66.2339,65529.0
2024-08-05 12:15:00,68.17,68.27,68.11,68.13,61775.0,66.2339,66.3311,66.1756,66.1951,61775.0
2024-08-05 12:20:00,68.13,68.35,68.12,68.2,132156.0,66.1951,66.4088,66.1854,66.2631,132156.0
2024-08-05 12:25:00,68.2,68.24,68.11,68.22,141337.0,66.2631,66.302,66.1756,66.2825,141337.0
2024-08-05 12:30:00,68.22,68.33,68.19,68.33,359627.0,66.2825,66.3894,66.2534,66.3894,359627.0
2024-08-05 12:35:00,68.33,68.43,68.32,68.4,123915.0,66.3894,66.4866,66.3797,66.4574,123915.0
2024-08-05 12:40:00,68.4,68.45,68.26,68.33,82145.0,66.4574,66.506,66.3214,66.3894,82145.0
2024-08-05 12:45:00,68.33,68.36,68.21,68.23,112409.0,66.3894,66.4185,66.2728,66.2922,112409.0
2024-08-05 12:50:00,68.22,68.32,68.2,68.29,93026.0,66.2825,66.3797,66.2631,66.3505,93026.0
2024-08-05 12:55:00,68.3,68.37,68.22,68.23,208020.0,66.3602,66.4283,66.2825,66.2922,208020.0
2024-08-05 13:00:00,68.23,68.26,68.0,68.08,376645.0,66.2922,66.3214,66.0688,66.1465,376645.0
2024-08-05 13:05:00,68.08,68.11,68.03,68.08,66139.0,66.1465,66.1756,66.0979,66.1465,66139.0
2024-08-05 13:10:00,68.08,68.14,68.05,68.05,97837.0,66.1465,66.2048,66.1174,66.1174,97837.0
2024-08-05 13:15:00,68.06,68.11,67.97,68.04,176293.0,66.1271,66.1756,66.0396,66.1076,176293.0
2024-08-05 13:20:00,68.04,68.06,68.01,68.06,67068.0,66.1076,66.1271,66.0785,66.1271,67068.0
2024-08-05 13:25:00,68.05,68.1,68.04,68.09,67157.0,66.1174,66.1659,66.1076,66.1562,67157.0
2024-08-05 13:30:00,68.09,68.09,67.95,68.01,94194.0,66.1562,66.1562,66.0202,66.0785,94194.0
2024-08-05 13:35:00,68.0,68.03,67.95,67.97,100639.0,66.0688,66.0979,66.0202,66.0396,100639.0
2024-08-05 13:40:00,67.96,67.97,67.83,67.85,183211.0,66.0299,66.0396,65.9036,65.923,183211.0
2024-08-05 13:45:00,67.86,67.87,67.79,67.81,108426.0,65.9327,65.9425,65.8647,65.8842,108426.0
2024-08-05 13:50:00,67.81,67.86,67.73,67.84,111177.0,65.8842,65.9327,65.8064,65.9133,111177.0
2024-08-05 13:55:00,67.84,67.91,67.81,67.88,98039.0,65.9133,65.9813,65.8842,65.9522,98039.0
2024-08-05 14:00:00,67.88,67.95,67.87,67.92,79127.0,65.9522,66.0202,65.9425,65.991,79127.0
2024-08-05 14:05:00,67.92,68.02,67.91,68.02,108780.0,65.991,66.0882,65.9813,66.0882,108780.0
2024-08-05 14:10:00,68.01,68.05,67.98,68.03,55300.0,66.0785,66.1174,66.0493,66.0979,55300.0
2024-08-05 14:15:00,68.03,68.07,68.02,68.04,45759.0,66.0979,66.1368,66.0882,66.1076,45759.0
2024-08-05 14:20:00,68.03,68.17,68.03,68.16,75285.0,66.0979,66.2339,66.0979,66.2242,75285.0
2024-08-05 14:25:00,68.17,68.17,68.01,68.02,97528.0,66.2339,66.2339,66.0785,66.0882,97528.0
2024-08-05 14:30:00,68.0,68.05,67.93,67.98,138823.0,66.0688,66.1174,66.0008,66.0493,138823.0
2024-08-05 14:35:00,67.97,67.98,67.89,67.94,65606.0,66.0396,66.0493,65.9619,66.0105,65606.0
2024-08-05 14:40:00,67.93,68.02,67.89,68.02,134767.0,66.0008,66.0882,65.9619,66.0882,134767.0
2024-08-05 14:45:00,68.02,68.17,67.99,68.16,162785.0,66.0882,66.2339,66.0591,66.2242,162785.0
2024-08-05 14:50:00,68.16,68.16,67.97,68.0,83545.0,66.2242,66.2242,66.0396,66.0688,83545.0
2024-08-05 14:55:00,68.0,68.06,67.94,68.02,88537.0,66.0688,66.1271,66.0105,66.0882,88537.0
2024-08-05 15:00:00,68.03,68.13,68.02,68.11,112528.0,66.0979,66.1951,66.0882,66.1756,112528.0
2024-08-05 15:05:00,68.11,68.14,68.06,68.07,135595.0,66.1756,66.2048,66.1271,66.1368,135595.0
2024-08-05 15:10:00,68.07,68.08,67.99,68.03,82352.0,66.1368,66.1465,66.0591,66.0979,82352.0
2024-08-05 15:15:00,68.03,68.23,68.03,68.17,176409.0,66.0979,66.2922,66.0979,66.2339,176409.0
2024-08-05 15:20:00,68.17,68.18,68.11,68.11,115580.0,66.2339,66.2437,66.1756,66.1756,115580.0
2024-08-05 15:25:00,68.11,68.11,67.94,67.96,141409.0,66.1756,66.1756,66.0105,66.0299,141409.0
2024-08-05 15:30:00,67.97,67.97,67.89,67.92,171881.0,66.0396,66.0396,65.9619,65.991,171881.0
2024-08-05 15:35:00,67.92,68.03,67.92,67.98,264077.0,65.991,66.0979,65.991,66.0493,264077.0
2024-08-05 15:40:00,67.98,67.99,67.91,67.92,215021.0,66.0493,66.0591,65.9813,65.991,215021.0
2024-08-05 15:45:00,67.91,67.96,67.86,67.9,320266.0,65.9813,66.0299,65.9327,65.9716,320266.0
2024-08-05 15:50:00,67.89,68.1,67.89,67.98,484321.0,65.9619,66.1659,65.9619,66.0493,484321.0
2024-08-05 15:55:00,67.98,68.14,67.97,68.14,1231134.0,66.0493,66.2048,66.0396,66.2048,1231134.0
2024-08-06 09:30:00,68.15,68.21,67.77,68.19,461517.0,66.2145,66.2728,65.8453,66.2534,461517.0
2024-08-06 09:35:00,68.19,68.46,68.14,68.4,148649.0,66.2534,66.5157,66.2048,66.4574,148649.0
2024-08-06 09:40:00,68.4,68.52,68.38,68.48,178590.0,66.4574,66.574,66.438,66.5351,178590.0
2024-08-06 09:45:00,68.48,68.56,68.34,68.4,154876.0,66.5351,66.6129,66.3991,66.4574,154876.0
2024-08-06 09:50:00,68.4,68.5,68.38,68.44,115930.0,66.4574,66.5546,66.438,66.4963,115930.0
2024-08-06 09:55:00,68.43,68.5,68.37,68.43,85233.0,66.4866,66.5546,66.4283,66.4866,85233.0
2024-08-06 10:00:00,68.43,68.6,68.39,68.55,159143.0,66.4866,66.6517,66.4477,66.6031,159143.0
2024-08-06 10:05:00,68.54,68.64,68.46,68.57,129219.0,66.5934,66.6906,66.5157,66.6226,129219.0
2024-08-06 10:10:00,68.58,68.67,68.54,68.64,122177.0,66.6323,66.7197,66.5934,66.6906,122177.0
2024-08-06 10:15:00,68.64,68.7,68.52,68.53,92567.0,66.6906,66.7489,66.574,66.5837,92567.0
2024-08-06 10:20:00,68.53,68.61,68.49,68.55,102764.0,66.5837,66.6614,66.5449,66.6031,102764.0
2024-08-06 10:25:00,68.56,68.68,68.56,68.59,64067.0,66.6129,66.7295,66.6129,66.642,64067.0
2024-08-06 10:30:00,68.6,68.65,68.55,68.64,89829.0,66.6517,66.7003,66.6031,66.6906,89829.0
2024-08-06 10:35:00,68.64,68.71,68.57,68.59,85271.0,66.6906,66.7586,66.6226,66.642,85271.0
2024-08-06 10:40:00,68.59,68.65,68.53,68.59,101786.0,66.642,66.7003,66.5837,66.642,101786.0
2024-08-06 10:45:00,68.59,68.68,68.52,68.58,84591.0,66.642,66.7295,66.574,66.6323,84591.0
2024-08-06 10:50:00,68.58,68.65,68.5,68.61,81141.0,66.6323,66.7003,66.5546,66.6614,81141.0
2024-08-06 10:55:00,68.6,68.73,68.59,68.65,65667.0,66.6517,66.778,66.642,66.7003,65667.0
2024-08-06 11:00:00,68.64,68.74,68.57,68.7,65919.0,66.6906,66.7878,66.6226,66.7489,65919.0
2024-08-06 11:05:00,68.7,68.76,68.63,68.67,127018.0,66.7489,66.8072,66.6809,66.7197,127018.0
2024-08-06 11:10:00,68.67,68.78,68.63,68.77,87227.0,66.7197,66.8266,66.6809,66.8169,87227.0
2024-08-06 11:15:00,68.77,68.84,68.65,68.67,213671.0,66.8169,66.8849,66.7003,66.7197,213671.0
2024-08-06 11:20:00,68.69,68.72,68.64,68.66,108755.0,66.7392,66.7683,66.6906,66.71,108755.0
2024-08-06 11:25:00,68.66,68.73,68.62,68.72,68268.0,66.71,66.778,66.6712,66.7683,68268.0
2024-08-06 11:30:00,68.71,68.71,68.64,68.67,118681.0,66.7586,66.7586,66.6906,66.7197,118681.0
2024-08-06 11:35:00,68.68,68.75,68.66,68.72,67853.0,66.7295,66.7975,66.71,66.7683,67853.0
2024-08-06 11:40:00,68.73,68.77,68.68,68.73,46341.0,66.778,66.8169,66.7295,66.778,46341.0
2024-08-06 11:45:00,68.73,68.78,68.69,68.76,54842.0,66.778,66.8266,66.7392,66.8072,54842.0
2024-08-06 11:50:00,68.76,68.83,68.75,68.81,46193.0,66.8072,66.8752,66.7975,66.8558,46193.0
2024-08-06 11:55:00,68.81,68.84,68.76,68.78,38128.0,66.8558,66.8849,66.8072,66.8266,38128.0
2024-08-06 12:00:00,68.78,68.81,68.73,68.79,65082.0,66.8266,66.8558,66.778,66.8363,65082.0
2024-08-06 12:05:00,68.79,68.84,68.72,68.75,43069.0,66.8363,66.8849,66.7683,66.7975,43069.0
2024-08-06 12:10:00,68.75,68.76,68.64,68.7,93559.0,66.7975,66.8072,66.6906,66.7489,93559.0
2024-08-06 12:15:00,68.7,68.73,68.65,68.7,58873.0,66.7489,66.778,66.7003,66.7489,58873.0
2024-08-06 12:20:00,68.7,68.71,68.61,68.64,73626.0,66.7489,66.7586,66.6614,66.6906,73626.0
2024-08-06 12:25:00,68.64,68.66,68.59,68.62,36442.0,66.6906,66.71,66.642,66.6712,36442.0
2024-08-06 12:30:00,68.62,68.65,68.59,68.6,36795.0,66.6712,66.7003,66.642,66.6517,36795.0
2024-08-06 12:35:00,68.59,68.67,68.59,68.61,74444.0,66.642,66.7197,66.642,66.6614,74444.0
2024-08-06 12:40:00,68.61,68.61,68.58,68.59,61345.0,66.6614,66.6614,66.6323,66.642,61345.0
2024-08-06 12:45:00,68.59,68.61,68.49,68.5,56238.0,66.642,66.6614,66.5449,66.5546,56238.0
2024-08-06 12:50:00,68.49,68.64,68.49,68.6,70127.0,66.5449,66.6906,66.5449,66.6517,70127.0
2024-08-06 12:55:00,68.59,68.61,68.49,68.5,65653.0,66.642,66.6614,66.5449,66.5546,65653.0
2024-08-06 13:00:00,68.5,68.55,68.46,68.48,74593.0,66.5546,66.6031,66.5157,66.5351,74593.0
2024-08-06 13:05:00,68.48,68.52,68.43,68.48,72786.0,66.5351,66.574,66.4866,66.5351,72786.0
2024-08-06 13:10:00,68.48,68.54,68.47,68.5,86686.0,66.5351,66.5934,66.5254,66.5546,86686.0
2024-08-06 13:15:00,68.51,68.54,68.44,68.44,90555.0,66.5643,66.5934,66.4963,66.4963,90555.0
2024-08-06 13:20:00,68.45,68.46,68.38,68.4,47756.0,66.506,66.5157,66.438,66.4574,47756.0
2024-08-06 13:25:00,68.4,68.49,68.4,68.48,40233.0,66.4574,66.5449,66.4574,66.5351,40233.0
2024-08-06 13:30:00,68.48,68.5,68.4,68.47,62630.0,66.5351,66.5546,66.4574,66.5254,62630.0
2024-08-06 13:35:00,68.48,68.49,68.43,68.47,39489.0,66.5351,66.5449,66.4866,66.5254,39489.0
2024-08-06 13:40:00,68.47,68.51,68.45,68.5,41654.0,66.5254,66.5643,66.506,66.5546,41654.0
2024-08-06 13:45:00,68.5,68.51,68.46,68.51,45265.0,66.5546,66.5643,66.5157,66.5643,45265.0
2024-08-06 13:50:00,68.51,68.58,68.5,68.57,39355.0,66.5643,66.6323,66.5546,66.6226,39355.0
2024-08-06 13:55:00,68.58,68.59,68.55,68.58,69774.0,66.6323,66.642,66.6031,66.6323,69774.0
2024-08-06 14:00:00,68.58,68.59,68.49,68.5,50837.0,66.6323,66.642,66.5449,66.5546,50837.0
2024-08-06 14:05:00,68.5,68.51,68.42,68.42,78945.0,66.5546,66.5643,66.4768,66.4768,78945.0
2024-08-06 14:10:00,68.42,68.46,68.36,68.39,53607.0,66.4768,66.5157,66.4185,66.4477,53607.0
2024-08-06 14:15:00,68.38,68.48,68.36,68.47,78461.0,66.438,66.5351,66.4185,66.5254,78461.0
2024-08-06 14:20:00,68.47,68.54,68.47,68.51,53655.0,66.5254,66.5934,66.5254,66.5643,53655.0
2024-08-06 14:25:00,68.51,68.51,68.42,68.47,62841.0,66.5643,66.5643,66.4768,66.5254,62841.0
2024-08-06 14:30:00,68.48,68.53,68.47,68.52,49254.0,66.5351,66.5837,66.5254,66.574,49254.0
2024-08-06 14:35:00,68.52,68.6,68.5,68.56,61860.0,66.574,66.6517,66.5546,66.6129,61860.0
2024-08-06 14:40:00,68.56,68.59,68.53,68.59,52872.0,66.6129,66.642,66.5837,66.642,52872.0
2024-08-06 14:45:00,68.59,68.61,68.57,68.61,100836.0,66.642,66.6614,66.6226,66.6614,100836.0
2024-08-06 14:50:00,68.6,68.64,68.58,68.62,60461.0,66.6517,66.6906,66.6323,66.6712,60461.0
2024-08-06 14:55:00,68.62,68.65,68.53,68.54,104706.0,66.6712,66.7003,66.5837,66.5934,104706.0
2024-08-06 15:00:00,68.53,68.54,68.38,68.4,93344.0,66.5837,66.5934,66.438,66.4574,93344.0
2024-08-06 15:05:00,68.4,68.43,68.36,68.42,102324.0,66.4574,66.4866,66.4185,66.4768,102324.0
2024-08-06 15:10:00,68.42,68.47,68.37,68.45,93544.0,66.4768,66.5254,66.4283,66.506,93544.0
2024-08-06 15:15:00,68.45,68.45,68.29,68.34,83218.0,66.506,66.506,66.3505,66.3991,83218.0
2024-08-06 15:20:00,68.34,68.44,68.31,68.44,92710.0,66.3991,66.4963,66.37,66.4963,92710.0
2024-08-06 15:25:00,68.44,68.48,68.41,68.42,95531.0,66.4963,66.5351,66.4671,66.4768,95531.0
2024-08-06 15:30:00,68.42,68.43,68.32,68.38,94266.0,66.4768,66.4866,66.3797,66.438,94266.0
2024-08-06 15:35:00,68.37,68.42,68.35,68.4,107889.0,66.4283,66.4768,66.4088,66.4574,107889.0
2024-08-06 15:40:00,68.41,68.42,68.34,68.36,124613.0,66.4671,66.4768,66.3991,66.4185,124613.0
2024-08-06 15:45:00,68.35,68.41,68.31,68.33,170468.0,66.4088,66.4671,66.37,66.3894,170468.0
2024-08-06 15:50:00,68.33,68.42,68.26,68.3,330629.0,66.3894,66.4768,66.3214,66.3602,330629.0
2024-08-06 15:55:00,68.29,68.3,68.04,68.05,736691.0,66.3505,66.3602,66.1076,66.1174,736691.0
2024-08-07 09:30:00,68.05,68.1,67.83,67.94,571323.0,66.1174,66.1659,65.9036,66.0105,571323.0
2024-08-07 09:35:00,67.94,68.18,67.9,68.05,486632.0,66.0105,66.2437,65.9716,66.1174,486632.0
2024-08-07 09:40:00,68.07,68.12,67.99,68.07,403526.0,66.1368,66.1854,66.0591,66.1368,403526.0
2024-08-07 09:45:00,68.07,68.25,68.04,68.25,345115.0,66.1368,66.3117,66.1076,66.3117,345115.0
2024-08-07 09:50:00,68.25,68.5,68.23,68.43,125499.0,66.3117,66.5546,66.2922,66.4866,125499.0
2024-08-07 09:55:00,68.45,68.67,68.43,68.65,180438.0,66.506,66.7197,66.4866,66.7003,180438.0
2024-08-07 10:00:00,68.65,68.76,68.62,68.72,89156.0,66.7003,66.8072,66.6712,66.7683,89156.0
2024-08-07 10:05:00,68.73,68.84,68.66,68.78,165288.0,66.778,66.8849,66.71,66.8266,165288.0
2024-08-07 10:10:00,68.78,68.84,68.67,68.69,150659.0,66.8266,66.8849,66.7197,66.7392,150659.0
2024-08-07 10:15:00,68.69,68.91,68.68,68.86,219488.0,66.7392,66.9529,66.7295,66.9043,219488.0
2024-08-07 10:20:00,68.86,68.87,68.62,68.73,111981.0,66.9043,66.9141,66.6712,66.778,111981.0
2024-08-07 10:25:00,68.75,68.9,68.69,68.83,108712.0,66.7975,66.9432,66.7392,66.8752,108712.0
2024-08-07 10:30:00,68.83,68.97,68.83,68.95,136282.0,66.8752,67.0112,66.8752,66.9918,136282.0
2024-08-07 10:35:00,68.96,69.07,68.95,69.05,144807.0,67.0015,67.1084,66.9918,67.0889,144807.0
2024-08-07 10:40:00,69.05,69.05,68.93,68.98,90318.0,67.0889,67.0889,66.9724,67.0209,90318.0
2024-08-07 10:45:00,68.98,68.99,68.89,68.95,92158.0,67.0209,67.0307,66.9335,66.9918,92158.0
2024-08-07 10:50:00,68.95,69.02,68.93,68.98,190295.0,66.9918,67.0598,66.9724,67.0209,190295.0
2024-08-07 10:55:00,68.98,69.01,68.91,69.01,67742.0,67.0209,67.0501,66.9529,67.0501,67742.0
2024-08-07 11:00:00,69.01,69.01,68.92,68.92,49772.0,67.0501,67.0501,66.9626,66.9626,49772.0
2024-08-07 11:05:00,68.92,68.98,68.88,68.91,46894.0,66.9626,67.0209,66.9238,66.9529,46894.0
2024-08-07 11:10:00,68.91,68.94,68.87,68.92,49467.0,66.9529,66.9821,66.9141,66.9626,49467.0
2024-08-07 11:15:00,68.92,68.97,68.84,68.86,82072.0,66.9626,67.0112,66.8849,66.9043,82072.0
2024-08-07 11:20:00,68.87,68.97,68.85,68.97,50389.0,66.9141,67.0112,66.8946,67.0112,50389.0
2024-08-07 11:25:00,68.97,69.0,68.95,68.96,78279.0,67.0112,67.0404,66.9918,67.0015,78279.0
2024-08-07 11:30:00,68.96,69.02,68.93,69.0,99588.0,67.0015,67.0598,66.9724,67.0404,99588.0
2024-08-07 11:35:00,69.0,69.17,68.99,69.15,102420.0,67.0404,67.2055,67.0307,67.1861,102420.0
2024-08-07 11:40:00,69.15,69.18,69.05,69.08,107084.0,67.1861,67.2153,67.0889,67.1181,107084.0
2024-08-07 11:45:00,69.09,69.09,68.97,69.01,58482.0,67.1278,67.1278,67.0112,67.0501,58482.0
2024-08-07 11:50:00,69.01,69.02,68.93,68.94,56949.0,67.0501,67.0598,66.9724,66.9821,56949.0
2024-08-07 11:55:00,68.94,68.94,68.86,68.87,58780.0,66.9821,66.9821,66.9043,66.9141,58780.0
2024-08-07 12:00:00,68.87,68.91,68.83,68.89,56767.0,66.9141,66.9529,66.8752,66.9335,56767.0
2024-08-07 12:05:00,68.88,68.93,68.81,68.83,47734.0,66.9238,66.9724,66.8558,66.8752,47734.0
2024-08-07 12:10:00,68.82,68.88,68.76,68.88,65191.0,66.8655,66.9238,66.8072,66.9238,65191.0
2024-08-07 12:15:00,68.87,68.88,68.82,68.86,31944.0,66.9141,66.9238,66.8655,66.9043,31944.0
2024-08-07 12:20:00,68.86,68.87,68.82,68.84,37557.0,66.9043,66.9141,66.8655,66.8849,37557.0
2024-08-07 12:25:00,68.84,68.88,68.8,68.88,42079.0,66.8849,66.9238,66.846,66.9238,42079.0
2024-08-07 12:30:00,68.88,68.9,68.85,68.9,29001.0,66.9238,66.9432,66.8946,66.9432,29001.0
2024-08-07 12:35:00,68.89,68.9,68.81,68.85,38858.0,66.9335,66.9432,66.8558,66.8946,38858.0
2024-08-07 12:40:00,68.86,68.86,68.76,68.78,42307.0,66.9043,66.9043,66.8072,66.8266,42307.0
2024-08-07 12:45:00,68.79,68.81,68.71,68.73,35320.0,66.8363,66.8558,66.7586,66.778,35320.0
2024-08-07 12:50:00,68.72,68.75,68.68,68.7,111967.0,66.7683,66.7975,66.7295,66.7489,111967.0
2024-08-07 12:55:00,68.69,68.7,68.64,68.65,35810.0,66.7392,66.7489,66.6906,66.7003,35810.0
2024-08-07 13:00:00,68.66,68.68,68.63,68.68,38519.0,66.71,66.7295,66.6809,66.7295,38519.0
2024-08-07 13:05:00,68.68,68.69,68.66,68.66,37159.0,66.7295,66.7392,66.71,66.71,37159.0
2024-08-07 13:10:00,68.66,68.7,68.63,68.67,39180.0,66.71,66.7489,66.6809,66.7197,39180.0
2024-08-07 13:15:00,68.67,68.68,68.62,68.66,29416.0,66.7197,66.7295,66.6712,66.71,29416.0
2024-08-07 13:20:00,68.65,68.84,68.65,68.8,55619.0,66.7003,66.8849,66.7003,66.846,55619.0
2024-08-07 13:25:00,68.81,68.87,68.74,68.76,74823.0,66.8558,66.9141,66.7878,66.8072,74823.0
2024-08-07 13:30:00,68.76,68.83,68.75,68.81,72503.0,66.8072,66.8752,66.7975,66.8558,72503.0
2024-08-07 13:35:00,68.81,68.91,68.81,68.9,55844.0,66.8558,66.9529,66.8558,66.9432,55844.0
2024-08-07 13:40:00,68.9,68.92,68.76,68.76,82105.0,66.9432,66.9626,66.8072,66.8072,82105.0
2024-08-07 13:45:00,68.76,68.77,68.67,68.7,65663.0,66.8072,66.8169,66.7197,66.7489,65663.0
2024-08-07 13:50:00,68.7,68.78,68.68,68.73,51094.0,66.7489,66.8266,66.7295,66.778,51094.0
2024-08-07 13:55:00,68.73,68.74,68.69,68.73,43099.0,66.778,66.7878,66.7392,66.778,43099.0
2024-08-07 14:00:00,68.74,68.75,68.65,68.67,58041.0,66.7878,66.7975,66.7003,66.7197,58041.0
2024-08-07 14:05:00,68.68,68.7,68.63,68.69,80385.0,66.7295,66.7489,66.6809,66.7392,80385.0
2024-08-07 14:10:00,68.68,68.7,68.65,68.66,67699.0,66.7295,66.7489,66.7003,66.71,67699.0
2024-08-07 14:15:00,68.66,68.71,68.57,68.69,65464.0,66.71,66.7586,66.6226,66.7392,65464.0
2024-08-07 14:20:00,68.7,68.72,68.56,68.56,107103.0,66.7489,66.7683,66.6129,66.6129,107103.0
2024-08-07 14:25:00,68.57,68.65,68.53,68.53,64716.0,66.6226,66.7003,66.5837,66.5837,64716.0
2024-08-07 14:30:00,68.53,68.54,68.47,68.53,113124.0,66.5837,66.5934,66.5254,66.5837,113124.0
2024-08-07 14:35:00,68.53,68.58,68.5,68.51,104086.0,66.5837,66.6323,66.5546,66.5643,104086.0
2024-08-07 14:40:00,68.5,68.61,68.5,68.53,51580.0,66.5546,66.6614,66.5546,66.5837,51580.0
2024-08-07 14:45:00,68.53,68.54,68.5,68.54,86481.0,66.5837,66.5934,66.5546,66.5934,86481.0
2024-08-07 14:50:00,68.53,68.54,68.47,68.48,76575.0,66.5837,66.5934,66.5254,66.5351,76575.0
2024-08-07 14:55:00,68.48,68.56,68.47,68.53,84329.0,66.5351,66.6129,66.5254,66.5837,84329.0
2024-08-07 15:00:00,68.53,68.59,68.51,68.56,74429.0,66.5837,66.642,66.5643,66.6129,74429.0
2024-08-07 15:05:00,68.56,68.58,68.51,68.52,59798.0,66.6129,66.6323,66.5643,66.574,59798.0
2024-08-07 15:10:00,68.52,68.61,68.51,68.59,63110.0,66.574,66.6614,66.5643,66.642,63110.0
2024-08-07 15:15:00,68.6,68.65,68.59,68.65,71743.0,66.6517,66.7003,66.642,66.7003,71743.0
2024-08-07 15:20:00,68.65,68.71,68.64,68.7,80269.0,66.7003,66.7586,66.6906,66.7489,80269.0
2024-08-07 15:25:00,68.7,68.71,68.66,68.68,121865.0,66.7489,66.7586,66.71,66.7295,121865.0
2024-08-07 15:30:00,68.68,68.71,68.64,68.71,85397.0,66.7295,66.7586,66.6906,66.7586,85397.0
2024-08-07 15:35:00,68.71,68.72,68.6,68.6,98239.0,66.7586,66.7683,66.6517,66.6517,98239.0
2024-08-07 15:40:00,68.6,68.61,68.54,68.59,156550.0,66.6517,66.6614,66.5934,66.642,156550.0
2024-08-07 15:45:00,68.59,68.67,68.58,68.65,152787.0,66.642,66.7197,66.6323,66.7003,152787.0
2024-08-07 15:50:00,68.66,68.69,68.46,68.52,362624.0,66.71,66.7392,66.5157,66.574,362624.0
2024-08-07 15:55:00,68.53,68.54,68.42,68.49,730364.0,66.5837,66.5934,66.4768,66.5449,730364.0
2024-08-08 09:30:00,68.0,68.32,67.85,68.22,453428.0,66.0688,66.3797,65.923,66.2825,453428.0
2024-08-08 09:35:00,68.21,68.29,68.12,68.23,152407.0,66.2728,66.3505,66.1854,66.2922,152407.0
2024-08-08 09:40:00,68.22,68.45,68.21,68.44,113364.0,66.2825,66.506,66.2728,66.4963,113364.0
2024-08-08 09:45:00,68.44,68.55,68.33,68.34,150729.0,66.4963,66.6031,66.3894,66.3991,150729.0
2024-08-08 09:50:00,68.34,68.54,68.29,68.52,72274.0,66.3991,66.5934,66.3505,66.574,72274.0
2024-08-08 09:55:00,68.51,68.69,68.51,68.61,64232.0,66.5643,66.7392,66.5643,66.6614,64232.0
2024-08-08 10:00:00,68.61,68.66,68.56,68.57,103291.0,66.6614,66.71,66.6129,66.6226,103291.0
2024-08-08 10:05:00,68.58,68.65,68.45,68.48,84968.0,66.6323,66.7003,66.506,66.5351,84968.0
2024-08-08 10:10:00,68.5,68.57,68.49,68.56,38641.0,66.5546,66.6226,66.5449,66.6129,38641.0
2024-08-08 10:15:00,68.55,68.59,68.47,68.48,130787.0,66.6031,66.642,66.5254,66.5351,130787.0
2024-08-08 10:20:00,68.48,68.61,68.47,68.61,112525.0,66.5351,66.6614,66.5254,66.6614,112525.0
2024-08-08 10:25:00,68.61,68.68,68.53,68.6,112203.0,66.6614,66.7295,66.5837,66.6517,112203.0
2024-08-08 10:30:00,68.61,68.66,68.58,68.61,91529.0,66.6614,66.71,66.6323,66.6614,91529.0
2024-08-08 10:35:00,68.59,68.65,68.56,68.63,74880.0,66.642,66.7003,66.6129,66.6809,74880.0
2024-08-08 10:40:00,68.63,68.64,68.5,68.61,110286.0,66.6809,66.6906,66.5546,66.6614,110286.0
2024-08-08 10:45:00,68.61,68.62,68.5,68.52,132257.0,66.6614,66.6712,66.5546,66.574,132257.0
2024-08-08 10:50:00,68.52,68.57,68.44,68.55,80180.0,66.574,66.6226,66.4963,66.6031,80180.0
2024-08-08 10:55:00,68.56,68.62,68.55,68.6,61163.0,66.6129,66.6712,66.6031,66.6517,61163.0
2024-08-08 11:00:00,68.61,68.7,68.58,68.7,58130.0,66.6614,66.7489,66.6323,66.7489,58130.0
2024-08-08 11:05:00,68.7,68.74,68.68,68.72,42077.0,66.7489,66.7878,66.7295,66.7683,42077.0
2024-08-08 11:10:00,68.72,68.76,68.6,68.6,63963.0,66.7683,66.8072,66.6517,66.6517,63963.0
2024-08-08 11:15:00,68.61,68.67,68.6,68.62,54159.0,66.6614,66.7197,66.6517,66.6712,54159.0
2024-08-08 11:20:00,68.62,68.65,68.6,68.64,34272.0,66.6712,66.7003,66.6517,66.6906,34272.0
2024-08-08 11:25:00,68.63,68.7,68.62,68.64,58500.0,66.6809,66.7489,66.6712,66.6906,58500.0
2024-08-08 11:30:00,68.64,68.64,68.57,68.59,51814.0,66.6906,66.6906,66.6226,66.642,51814.0
2024-08-08 11:35:00,68.59,68.65,68.55,68.59,60094.0,66.642,66.7003,66.6031,66.642,60094.0
2024-08-08 11:40:00,68.59,68.61,68.49,68.54,71116.0,66.642,66.6614,66.5449,66.5934,71116.0
2024-08-08 11:45:00,68.54,68.68,68.54,68.66,72930.0,66.5934,66.7295,66.5934,66.71,72930.0
2024-08-08 11:50:00,68.66,68.68,68.63,68.65,27968.0,66.71,66.7295,66.6809,66.7003,27968.0
2024-08-08 11:55:00,68.65,68.65,68.56,68.57,54381.0,66.7003,66.7003,66.6129,66.6226,54381.0
2024-08-08 12:00:00,68.56,68.57,68.52,68.56,33024.0,66.6129,66.6226,66.574,66.6129,33024.0
2024-08-08 12:05:00,68.56,68.61,68.55,68.55,39533.0,66.6129,66.6614,66.6031,66.6031,39533.0
2024-08-08 12:10:00,68.55,68.57,68.52,68.56,41699.0,66.6031,66.6226,66.574,66.6129,41699.0
2024-08-08 12:15:00,68.58,68.61,68.56,68.59,48335.0,66.6323,66.6614,66.6129,66.642,48335.0
2024-08-08 12:20:00,68.59,68.61,68.56,68.57,31291.0,66.642,66.6614,66.6129,66.6226,31291.0
2024-08-08 12:25:00,68.56,68.63,68.56,68.61,36112.0,66.6129,66.6809,66.6129,66.6614,36112.0
2024-08-08 12:30:00,68.61,68.64,68.58,68.62,51862.0,66.6614,66.6906,66.6323,66.6712,51862.0
2024-08-08 12:35:00,68.61,68.62,68.59,68.59,116830.0,66.6614,66.6712,66.642,66.642,116830.0
2024-08-08 12:40:00,68.59,68.63,68.55,68.58,132811.0,66.642,66.6809,66.6031,66.6323,132811.0
2024-08-08 12:45:00,68.59,68.62,68.57,68.6,78262.0,66.642,66.6712,66.6226,66.6517,78262.0
2024-08-08 12:50:00,68.59,68.66,68.59,68.65,106111.0,66.642,66.71,66.642,66.7003,106111.0
2024-08-08 12:55:00,68.64,68.66,68.61,68.64,82437.0,66.6906,66.71,66.6614,66.6906,82437.0
2024-08-08 13:00:00,68.64,68.67,68.62,68.67,112751.0,66.6906,66.7197,66.6712,66.7197,112751.0
2024-08-08 13:05:00,68.67,68.71,68.65,68.7,52533.0,66.7197,66.7586,66.7003,66.7489,52533.0
2024-08-08 13:10:00,68.7,68.71,68.65,68.66,37789.0,66.7489,66.7586,66.7003,66.71,37789.0
2024-08-08 13:15:00,68.66,68.76,68.65,68.76,140946.0,66.71,66.8072,66.7003,66.8072,140946.0
2024-08-08 13:20:00,68.76,68.82,68.72,68.73,69206.0,66.8072,66.8655,66.7683,66.778,69206.0
2024-08-08 13:25:00,68.73,68.81,68.72,68.81,60958.0,66.778,66.8558,66.7683,66.8558,60958.0
2024-08-08 13:30:00,68.81,68.86,68.79,68.8,37541.0,66.8558,66.9043,66.8363,66.846,37541.0
2024-08-08 13:35:00,68.79,68.82,68.76,68.81,58670.0,66.8363,66.8655,66.8072,66.8558,58670.0
2024-08-08 13:40:00,68.81,68.87,68.78,68.8,59896.0,66.8558,66.9141,66.8266,66.846,59896.0
2024-08-08 13:45:00,68.8,68.8,68.68,68.69,44795.0,66.846,66.846,66.7295,66.7392,44795.0
2024-08-08 13:50:00,68.69,68.72,68.68,68.72,53420.0,66.7392,66.7683,66.7295,66.7683,53420.0
2024-08-08 13:55:00,68.71,68.8,68.71,68.8,60927.0,66.7586,66.846,66.7586,66.846,60927.0
2024-08-08 14:00:00,68.79,68.8,68.71,68.75,62744.0,66.8363,66.846,66.7586,66.7975,62744.0
2024-08-08 14:05:00,68.75,68.83,68.74,68.82,46325.0,66.7975,66.8752,66.7878,66.8655,46325.0
2024-08-08 14:10:00,68.82,68.84,68.76,68.76,38293.0,66.8655,66.8849,66.8072,66.8072,38293.0
2024-08-08 14:15:00,68.75,68.8,68.74,68.78,54992.0,66.7975,66.846,66.7878,66.8266,54992.0
2024-08-08 14:20:00,68.77,68.8,68.74,68.8,128550.0,66.8169,66.846,66.7878,66.846,128550.0
2024-08-08 14:25:00,68.8,68.8,68.71,68.78,60385.0,66.846,66.846,66.7586,66.8266,60385.0
2024-08-08 14:30:00,68.77,68.78,68.72,68.75,57066.0,66.8169,66.8266,66.7683,66.7975,57066.0
2024-08-08 14:35:00,68.75,68.76,68.71,68.73,44536.0,66.7975,66.8072,66.7586,66.778,44536.0
2024-08-08 14:40:00,68.73,68.74,68.63,68.7,79339.0,66.778,66.7878,66.6809,66.7489,79339.0
2024-08-08 14:45:00,68.7,68.76,68.69,68.73,46994.0,66.7489,66.8072,66.7392,66.778,46994.0
2024-08-08 14:50:00,68.73,68.75,68.71,68.71,35920.0,66.778,66.7975,66.7586,66.7586,35920.0
2024-08-08 14:55:00,68.71,68.73,68.7,68.73,66997.0,66.7586,66.778,66.7489,66.778,66997.0
2024-08-08 15:00:00,68.73,68.77,68.69,68.75,50550.0,66.778,66.8169,66.7392,66.7975,50550.0
2024-08-08 15:05:00,68.75,68.81,68.73,68.78,101557.0,66.7975,66.8558,66.778,66.8266,101557.0
2024-08-08 15:10:00,68.78,68.82,68.77,68.8,50260.0,66.8266,66.8655,66.8169,66.846,50260.0
2024-08-08 15:15:00,68.79,68.81,68.69,68.7,74368.0,66.8363,66.8558,66.7392,66.7489,74368.0
2024-08-08 15:20:00,68.7,68.72,68.69,68.7,64440.0,66.7489,66.7683,66.7392,66.7489,64440.0
2024-08-08 15:25:00,68.7,68.77,68.69,68.73,132352.0,66.7489,66.8169,66.7392,66.778,132352.0
2024-08-08 15:30:00,68.73,68.75,68.6,68.62,308462.0,66.778,66.7975,66.6517,66.6712,308462.0
2024-08-08 15:35:00,68.62,68.67,68.61,68.67,118055.0,66.6712,66.7197,66.6614,66.7197,118055.0
2024-08-08 15:40:00,68.67,68.73,68.65,68.7,132613.0,66.7197,66.778,66.7003,66.7489,132613.0
2024-08-08 15:45:00,68.7,68.7,68.61,68.62,167412.0,66.7489,66.7489,66.6614,66.6712,167412.0
2024-08-08 15:50:00,68.63,68.72,68.53,68.7,267582.0,66.6809,66.7683,66.5837,66.7489,267582.0
2024-08-08 15:55:00,68.71,68.82,68.65,68.73,732279.0,66.7586,66.8655,66.7003,66.778,732279.0
2024-08-09 09:30:00,68.7,68.7,68.35,68.42,264267.0,66.7489,66.7489,66.4088,66.4768,264267.0
2024-08-09 09:35:00,68.42,68.54,68.29,68.3,90358.0,66.4768,66.5934,66.3505,66.3602,90358.0
2024-08-09 09:40:00,68.29,68.44,68.24,68.43,145298.0,66.3505,66.4963,66.302,66.4866,145298.0
2024-08-09 09:45:00,68.43,68.44,68.29,68.29,95967.0,66.4866,66.4963,66.3505,66.3505,95967.0
2024-08-09 09:50:00,68.29,68.45,68.27,68.39,105349.0,66.3505,66.506,66.3311,66.4477,105349.0
2024-08-09 09:55:00,68.4,68.65,68.39,68.64,70338.0,66.4574,66.7003,66.4477,66.6906,70338.0
2024-08-09 10:00:00,68.63,68.7,68.61,68.68,178059.0,66.6809,66.7489,66.6614,66.7295,178059.0
2024-08-09 10:05:00,68.69,68.69,68.57,68.63,106533.0,66.7392,66.7392,66.6226,66.6809,106533.0
2024-08-09 10:10:00,68.63,68.64,68.48,68.54,64155.0,66.6809,66.6906,66.5351,66.5934,64155.0
2024-08-09 10:15:00,68.55,68.56,68.43,68.53,67814.0,66.6031,66.6129,66.4866,66.5837,67814.0
2024-08-09 10:20:00,68.53,68.7,68.53,68.7,48184.0,66.5837,66.7489,66.5837,66.7489,48184.0
2024-08-09 10:25:00,68.7,68.71,68.59,68.61,51841.0,66.7489,66.7586,66.642,66.6614,51841.0
2024-08-09 10:30:00,68.61,68.64,68.55,68.63,63504.0,66.6614,66.6906,66.6031,66.6809,63504.0
2024-08-09 10:35:00,68.63,68.63,68.56,68.58,49424.0,66.6809,66.6809,66.6129,66.6323,49424.0
2024-08-09 10:40:00,68.57,68.66,68.57,68.59,66402.0,66.6226,66.71,66.6226,66.642,66402.0
2024-08-09 10:45:00,68.6,68.61,68.49,68.53,69074.0,66.6517,66.6614,66.5449,66.5837,69074.0
2024-08-09 10:50:00,68.53,68.59,68.51,68.51,52186.0,66.5837,66.642,66.5643,66.5643,52186.0
2024-08-09 10:55:00,68.51,68.57,68.5,68.56,71965.0,66.5643,66.6226,66.5546,66.6129,71965.0
2024-08-09 11:00:00,68.56,68.57,68.5,68.53,39571.0,66.6129,66.6226,66.5546,66.5837,39571.0
2024-08-09 11:05:00,68.53,68.64,68.52,68.62,44249.0,66.5837,66.6906,66.574,66.6712,44249.0
2024-08-09 11:10:00,68.61,68.65,68.57,68.62,37235.0,66.6614,66.7003,66.6226,66.6712,37235.0
2024-08-09 11:15:00,68.62,68.63,68.53,68.53,26012.0,66.6712,66.6809,66.5837,66.5837,26012.0
2024-08-09 11:20:00,68.53,68.58,68.52,68.56,26795.0,66.5837,66.6323,66.574,66.6129,26795.0
2024-08-09 11:25:00,68.56,68.57,68.49,68.51,91542.0,66.6129,66.6226,66.5449,66.5643,91542.0
2024-08-09 11:30:00,68.51,68.57,68.5,68.56,49746.0,66.5643,66.6226,66.5546,66.6129,49746.0
2024-08-09 11:35:00,68.56,68.59,68.5,68.52,35808.0,66.6129,66.642,66.5546,66.574,35808.0
2024-08-09 11:40:00,68.52,68.54,68.51,68.52,29003.0,66.574,66.5934,66.5643,66.574,29003.0
2024-08-09 11:45:00,68.52,68.57,68.51,68.56,34718.0,66.574,66.6226,66.5643,66.6129,34718.0
2024-08-09 11:50:00,68.55,68.57,68.52,68.53,24013.0,66.6031,66.6226,66.574,66.5837,24013.0
2024-08-09 11:55:00,68.53,68.54,68.48,68.5,51695.0,66.5837,66.5934,66.5351,66.5546,51695.0
2024-08-09 12:00:00,68.5,68.53,68.48,68.52,34102.0,66.5546,66.5837,66.5351,66.574,34102.0
2024-08-09 12:05:00,68.53,68.55,68.51,68.53,47555.0,66.5837,66.6031,66.5643,66.5837,47555.0
2024-08-09 12:10:00,68.53,68.6,68.52,68.59,40007.0,66.5837,66.6517,66.574,66.642,40007.0
2024-08-09 12:15:00,68.58,68.6,68.55,68.56,31871.0,66.6323,66.6517,66.6031,66.6129,31871.0
2024-08-09 12:20:00,68.55,68.56,68.51,68.52,51461.0,66.6031,66.6129,66.5643,66.574,51461.0
2024-08-09 12:25:00,68.53,68.54,68.5,68.51,35239.0,66.5837,66.5934,66.5546,66.5643,35239.0
2024-08-09 12:30:00,68.51,68.53,68.49,68.52,75657.0,66.5643,66.5837,66.5449,66.574,75657.0
2024-08-09 12:35:00,68.52,68.54,68.5,68.5,34785.0,66.574,66.5934,66.5546,66.5546,34785.0
2024-08-09 12:40:00,68.51,68.52,68.49,68.5,28436.0,66.5643,66.574,66.5449,66.5546,28436.0
2024-08-09 12:45:00,68.51,68.53,68.49,68.52,212644.0,66.5643,66.5837,66.5449,66.574,212644.0
2024-08-09 12:50:00,68.51,68.56,68.47,68.54,62906.0,66.5643,66.6129,66.5254,66.5934,62906.0
2024-08-09 12:55:00,68.55,68.57,68.51,68.55,29743.0,66.6031,66.6226,66.5643,66.6031,29743.0
2024-08-09 13:00:00,68.54,68.57,68.52,68.53,47976.0,66.5934,66.6226,66.574,66.5837,47976.0
2024-08-09 13:05:00,68.53,68.55,68.47,68.55,68500.0,66.5837,66.6031,66.5254,66.6031,68500.0
2024-08-09 13:10:00,68.55,68.58,68.54,68.58,35404.0,66.6031,66.6323,66.5934,66.6323,35404.0
2024-08-09 13:15:00,68.58,68.63,68.57,68.63,45293.0,66.6323,66.6809,66.6226,66.6809,45293.0
2024-08-09 13:20:00,68.63,68.7,68.63,68.67,36219.0,66.6809,66.7489,66.6809,66.7197,36219.0
2024-08-09 13:25:00,68.67,68.75,68.65,68.73,43759.0,66.7197,66.7975,66.7003,66.778,43759.0
2024-08-09 13:30:00,68.74,68.79,68.71,68.72,26011.0,66.7878,66.8363,66.7586,66.7683,26011.0
2024-08-09 13:35:00,68.72,68.72,68.65,68.65,37433.0,66.7683,66.7683,66.7003,66.7003,37433.0
2024-08-09 13:40:00,68.64,68.65,68.57,68.59,25474.0,66.6906,66.7003,66.6226,66.642,25474.0
2024-08-09 13:45:00,68.59,68.63,68.57,68.59,33795.0,66.642,66.6809,66.6226,66.642,33795.0
2024-08-09 13:50:00,68.6,68.62,68.58,68.62,27784.0,66.6517,66.6712,66.6323,66.6712,27784.0
2024-08-09 13:55:00,68.62,68.62,68.56,68.58,33969.0,66.6712,66.6712,66.6129,66.6323,33969.0
2024-08-09 14:00:00,68.57,68.58,68.5,68.52,46768.0,66.6226,66.6323,66.5546,66.574,46768.0
2024-08-09 14:05:00,68.51,68.56,68.5,68.56,24326.0,66.5643,66.6129,66.5546,66.6129,24326.0
2024-08-09 14:10:00,68.56,68.65,68.53,68.64,57542.0,66.6129,66.7003,66.5837,66.6906,57542.0
2024-08-09 14:15:00,68.64,68.64,68.56,68.59,38555.0,66.6906,66.6906,66.6129,66.642,38555.0
2024-08-09 14:20:00,68.58,68.6,68.55,68.56,45939.0,66.6323,66.6517,66.6031,66.6129,45939.0
2024-08-09 14:25:00,68.56,68.59,68.5,68.51,31007.0,66.6129,66.642,66.5546,66.5643,31007.0
2024-08-09 14:30:00,68.51,68.55,68.49,68.52,35647.0,66.5643,66.6031,66.5449,66.574,35647.0
2024-08-09 14:35:00,68.51,68.57,68.49,68.56,25943.0,66.5643,66.6226,66.5449,66.6129,25943.0
2024-08-09 14:40:00,68.56,68.6,68.54,68.59,24135.0,66.6129,66.6517,66.5934,66.642,24135.0
2024-08-09 14:45:00,68.59,68.61,68.56,68.59,24899.0,66.642,66.6614,66.6129,66.642,24899.0
2024-08-09 14:50:00,68.58,68.59,68.53,68.58,26398.0,66.6323,66.642,66.5837,66.6323,26398.0
2024-08-09 14:55:00,68.58,68.63,68.53,68.63,34882.0,66.6323,66.6809,66.5837,66.6809,34882.0
2024-08-09 15:00:00,68.63,68.64,68.57,68.61,47556.0,66.6809,66.6906,66.6226,66.6614,47556.0
2024-08-09 15:05:00,68.61,68.66,68.58,68.65,35081.0,66.6614,66.71,66.6323,66.7003,35081.0
2024-08-09 15:10:00,68.65,68.67,68.63,68.64,34184.0,66.7003,66.7197,66.6809,66.6906,34184.0
2024-08-09 15:15:00,68.63,68.68,68.63,68.67,58072.0,66.6809,66.7295,66.6809,66.7197,58072.0
2024-08-09 15:20:00,68.67,68.67,68.61,68.62,46015.0,66.7197,66.7197,66.6614,66.6712,46015.0
2024-08-09 15:25:00,68.62,68.69,68.61,68.67,42836.0,66.6712,66.7392,66.6614,66.7197,42836.0
2024-08-09 15:30:00,68.67,68.74,68.67,68.7,71303.0,66.7197,66.7878,66.7197,66.7489,71303.0
2024-08-09 15:35:00,68.7,68.74,68.69,68.69,59941.0,66.7489,66.7878,66.7392,66.7392,59941.0
2024-08-09 15:40:00,68.69,68.69,68.59,68.61,108443.0,66.7392,66.7392,66.642,66.6614,108443.0
2024-08-09 15:45:00,68.6,68.64,68.58,68.62,110776.0,66.6517,66.6906,66.6323,66.6712,110776.0
2024-08-09 15:50:00,68.61,68.63,68.53,68.55,246728.0,66.6614,66.6809,66.5837,66.6031,246728.0
2024-08-09 15:55:00,68.55,68.74,68.54,68.67,682542.0,66.6031,66.7878,66.5934,66.7197,682542.0
2024-08-12 09:30:00,68.45,68.54,68.32,68.33,441209.0,66.506,66.5934,66.3797,66.3894,441209.0
2024-08-12 09:35:00,68.34,68.39,68.24,68.32,91460.0,66.3991,66.4477,66.302,66.3797,91460.0
2024-08-12 09:40:00,68.32,68.54,68.31,68.46,97312.0,66.3797,66.5934,66.37,66.5157,97312.0
2024-08-12 09:45:00,68.45,68.49,68.38,68.41,103112.0,66.506,66.5449,66.438,66.4671,103112.0
2024-08-12 09:50:00,68.42,68.44,68.2,68.22,75593.0,66.4768,66.4963,66.2631,66.2825,75593.0
2024-08-12 09:55:00,68.23,68.42,68.22,68.38,60795.0,66.2922,66.4768,66.2825,66.438,60795.0
2024-08-12 10:00:00,68.38,68.38,68.12,68.15,80781.0,66.438,66.438,66.1854,66.2145,80781.0
2024-08-12 10:05:00,68.16,68.2,68.11,68.2,114692.0,66.2242,66.2631,66.1756,66.2631,114692.0
2024-08-12 10:10:00,68.2,68.32,68.19,68.27,79765.0,66.2631,66.3797,66.2534,66.3311,79765.0
2024-08-12 10:15:00,68.26,68.37,68.24,68.29,47846.0,66.3214,66.4283,66.302,66.3505,47846.0
2024-08-12 10:20:00,68.29,68.31,68.18,68.24,65306.0,66.3505,66.37,66.2437,66.302,65306.0
2024-08-12 10:25:00,68.24,68.34,68.2,68.31,78599.0,66.302,66.3991,66.2631,66.37,78599.0
2024-08-12 10:30:00,68.31,68.35,68.27,68.32,60972.0,66.37,66.4088,66.3311,66.3797,60972.0
2024-08-12 10:35:00,68.31,68.33,68.2,68.2,52845.0,66.37,66.3894,66.2631,66.2631,52845.0
2024-08-12 10:40:00,68.2,68.35,68.18,68.34,58943.0,66.2631,66.4088,66.2437,66.3991,58943.0
2024-08-12 10:45:00,68.34,68.34,68.28,68.29,38195.0,66.3991,66.3991,66.3408,66.3505,38195.0
2024-08-12 10:50:00,68.29,68.36,68.28,68.36,67857.0,66.3505,66.4185,66.3408,66.4185,67857.0
2024-08-12 10:55:00,68.36,68.4,68.34,68.36,49290.0,66.4185,66.4574,66.3991,66.4185,49290.0
2024-08-12 11:00:00,68.35,68.38,68.2,68.2,47607.0,66.4088,66.438,66.2631,66.2631,47607.0
2024-08-12 11:05:00,68.2,68.25,68.13,68.13,50740.0,66.2631,66.3117,66.1951,66.1951,50740.0
2024-08-12 11:10:00,68.13,68.18,68.07,68.13,64391.0,66.1951,66.2437,66.1368,66.1951,64391.0
2024-08-12 11:15:00,68.12,68.12,68.02,68.09,56883.0,66.1854,66.1854,66.0882,66.1562,56883.0
2024-08-12 11:20:00,68.09,68.13,68.08,68.1,90803.0,66.1562,66.1951,66.1465,66.1659,90803.0
2024-08-12 11:25:00,68.09,68.13,68.01,68.02,94346.0,66.1562,66.1951,66.0785,66.0882,94346.0
2024-08-12 11:30:00,68.01,68.22,67.99,68.22,74646.0,66.0785,66.2825,66.0591,66.2825,74646.0
2024-08-12 11:35:00,68.22,68.24,68.16,68.19,58094.0,66.2825,66.302,66.2242,66.2534,58094.0
2024-08-12 11:40:00,68.17,68.17,68.11,68.15,77544.0,66.2339,66.2339,66.1756,66.2145,77544.0
2024-08-12 11:45:00,68.14,68.15,68.08,68.1,40180.0,66.2048,66.2145,66.1465,66.1659,40180.0
2024-08-12 11:50:00,68.09,68.21,68.08,68.2,27779.0,66.1562,66.2728,66.1465,66.2631,27779.0
2024-08-12 11:55:00,68.21,68.23,68.17,68.22,40350.0,66.2728,66.2922,66.2339,66.2825,40350.0
2024-08-12 12:00:00,68.22,68.26,68.15,68.2,43205.0,66.2825,66.3214,66.2145,66.2631,43205.0
2024-08-12 12:05:00,68.19,68.19,68.11,68.14,39581.0,66.2534,66.2534,66.1756,66.2048,39581.0
2024-08-12 12:10:00,68.13,68.16,68.11,68.15,49446.0,66.1951,66.2242,66.1756,66.2145,49446.0
2024-08-12 12:15:00,68.16,68.19,68.12,68.13,58200.0,66.2242,66.2534,66.1854,66.1951,58200.0
2024-08-12 12:20:00,68.13,68.16,68.11,68.15,41396.0,66.1951,66.2242,66.1756,66.2145,41396.0
2024-08-12 12:25:00,68.14,68.18,68.09,68.11,35991.0,66.2048,66.2437,66.1562,66.1756,35991.0
2024-08-12 12:30:00,68.11,68.12,68.08,68.1,30966.0,66.1756,66.1854,66.1465,66.1659,30966.0
2024-08-12 12:35:00,68.09,68.1,68.06,68.09,62989.0,66.1562,66.1659,66.1271,66.1562,62989.0
2024-08-12 12:40:00,68.08,68.19,68.07,68.19,60769.0,66.1465,66.2534,66.1368,66.2534,60769.0
2024-08-12 12:45:00,68.18,68.22,68.18,68.18,74085.0,66.2437,66.2825,66.2437,66.2437,74085.0
2024-08-12 12:50:00,68.18,68.23,68.17,68.2,91467.0,66.2437,66.2922,66.2339,66.2631,91467.0
2024-08-12 12:55:00,68.2,68.22,68.09,68.09,97458.0,66.2631,66.2825,66.1562,66.1562,97458.0
2024-08-12 13:00:00,68.09,68.1,68.04,68.07,62339.0,66.1562,66.1659,66.1076,66.1368,62339.0
2024-08-12 13:05:00,68.07,68.08,68.03,68.05,58198.0,66.1368,66.1465,66.0979,66.1174,58198.0
2024-08-12 13:10:00,68.05,68.07,68.02,68.05,38742.0,66.1174,66.1368,66.0882,66.1174,38742.0
2024-08-12 13:15:00,68.05,68.11,68.04,68.08,37793.0,66.1174,66.1756,66.1076,66.1465,37793.0
2024-08-12 13:20:00,68.07,68.09,68.02,68.03,46644.0,66.1368,66.1562,66.0882,66.0979,46644.0
2024-08-12 13:25:00,68.02,68.06,68.0,68.04,54275.0,66.0882,66.1271,66.0688,66.1076,54275.0
2024-08-12 13:30:00,68.05,68.07,68.02,68.03,33246.0,66.1174,66.1368,66.0882,66.0979,33246.0
2024-08-12 13:35:00,68.03,68.07,68.01,68.06,77461.0,66.0979,66.1368,66.0785,66.1271,77461.0
2024-08-12 13:40:00,68.06,68.07,68.01,68.02,74406.0,66.1271,66.1368,66.0785,66.0882,74406.0
2024-08-12 13:45:00,68.02,68.02,67.96,67.96,136596.0,66.0882,66.0882,66.0299,66.0299,136596.0
2024-08-12 13:50:00,67.97,67.97,67.83,67.85,57958.0,66.0396,66.0396,65.9036,65.923,57958.0
2024-08-12 13:55:00,67.86,67.87,67.83,67.86,73359.0,65.9327,65.9425,65.9036,65.9327,73359.0
2024-08-12 14:00:00,67.86,67.92,67.85,67.9,51321.0,65.9327,65.991,65.923,65.9716,51321.0
2024-08-12 14:05:00,67.89,67.94,67.87,67.93,39292.0,65.9619,66.0105,65.9425,66.0008,39292.0
2024-08-12 14:10:00,67.93,68.06,67.93,68.06,36559.0,66.0008,66.1271,66.0008,66.1271,36559.0
2024-08-12 14:15:00,68.06,68.07,68.03,68.04,29661.0,66.1271,66.1368,66.0979,66.1076,29661.0
2024-08-12 14:20:00,68.05,68.11,68.04,68.09,73959.0,66.1174,66.1756,66.1076,66.1562,73959.0
2024-08-12 14:25:00,68.08,68.12,68.07,68.07,45473.0,66.1465,66.1854,66.1368,66.1368,45473.0
2024-08-12 14:30:00,68.08,68.15,68.07,68.14,55920.0,66.1465,66.2145,66.1368,66.2048,55920.0
2024-08-12 14:35:00,68.14,68.18,68.13,68.17,38207.0,66.2048,66.2437,66.1951,66.2339,38207.0
2024-08-12 14:40:00,68.17,68.18,68.15,68.17,37802.0,66.2339,66.2437,66.2145,66.2339,37802.0
2024-08-12 14:45:00,68.16,68.19,68.13,68.16,32685.0,66.2242,66.2534,66.1951,66.2242,32685.0
2024-08-12 14:50:00,68.16,68.19,68.15,68.18,30598.0,66.2242,66.2534,66.2145,66.2437,30598.0
2024-08-12 14:55:00,68.19,68.21,68.17,68.19,59833.0,66.2534,66.2728,66.2339,66.2534,59833.0
2024-08-12 15:00:00,68.19,68.21,68.15,68.2,36375.0,66.2534,66.2728,66.2145,66.2631,36375.0
2024-08-12 15:05:00,68.2,68.21,68.15,68.17,40012.0,66.2631,66.2728,66.2145,66.2339,40012.0
2024-08-12 15:10:00,68.17,68.21,68.14,68.16,52206.0,66.2339,66.2728,66.2048,66.2242,52206.0
2024-08-12 15:15:00,68.15,68.16,68.12,68.13,33416.0,66.2145,66.2242,66.1854,66.1951,33416.0
2024-08-12 15:20:00,68.13,68.15,68.1,68.14,52792.0,66.1951,66.2145,66.1659,66.2048,52792.0
2024-08-12 15:25:00,68.14,68.19,68.13,68.17,52066.0,66.2048,66.2534,66.1951,66.2339,52066.0
2024-08-12 15:30:00,68.17,68.18,68.06,68.09,61981.0,66.2339,66.2437,66.1271,66.1562,61981.0
2024-08-12 15:35:00,68.08,68.09,68.03,68.06,87654.0,66.1465,66.1562,66.0979,66.1271,87654.0
2024-08-12 15:40:00,68.05,68.06,67.98,67.98,80703.0,66.1174,66.1271,66.0493,66.0493,80703.0
2024-08-12 15:45:00,67.98,68.04,67.96,68.03,126701.0,66.0493,66.1076,66.0299,66.0979,126701.0
2024-08-12 15:50:00,68.03,68.12,68.03,68.06,201451.0,66.0979,66.1854,66.0979,66.1271,201451.0
2024-08-12 15:55:00,68.07,68.2,68.07,68.19,535923.0,66.1368,66.2631,66.1368,66.2534,535923.0
2024-08-13 09:30:00,68.08,68.45,68.01,68.45,351742.0,66.1465,66.506,66.0785,66.506,351742.0
2024-08-13 09:35:00,68.46,68.61,68.41,68.56,154013.0,66.5157,66.6614,66.4671,66.6129,154013.0
2024-08-13 09:40:00,68.55,68.6,68.45,68.5,101133.0,66.6031,66.6517,66.506,66.5546,101133.0
2024-08-13 09:45:00,68.5,68.6,68.46,68.46,93374.0,66.5546,66.6517,66.5157,66.5157,93374.0
2024-08-13 09:50:00,68.47,68.61,68.39,68.4,106958.0,66.5254,66.6614,66.4477,66.4574,106958.0
2024-08-13 09:55:00,68.39,68.43,68.32,68.38,75705.0,66.4477,66.4866,66.3797,66.438,75705.0
2024-08-13 10:00:00,68.38,68.39,68.16,68.24,88621.0,66.438,66.4477,66.2242,66.302,88621.0
2024-08-13 10:05:00,68.23,68.31,68.18,68.25,92489.0,66.2922,66.37,66.2437,66.3117,92489.0
2024-08-13 10:10:00,68.25,68.34,68.2,68.33,74916.0,66.3117,66.3991,66.2631,66.3894,74916.0
2024-08-13 10:15:00,68.33,68.33,68.19,68.19,44309.0,66.3894,66.3894,66.2534,66.2534,44309.0
2024-08-13 10:20:00,68.19,68.23,68.15,68.17,48393.0,66.2534,66.2922,66.2145,66.2339,48393.0
2024-08-13 10:25:00,68.17,68.26,68.16,68.24,49433.0,66.2339,66.3214,66.2242,66.302,49433.0
2024-08-13 10:30:00,68.25,68.26,68.19,68.21,63384.0,66.3117,66.3214,66.2534,66.2728,63384.0
2024-08-13 10:35:00,68.2,68.31,68.16,68.31,67539.0,66.2631,66.37,66.2242,66.37,67539.0
2024-08-13 10:40:00,68.3,68.33,68.21,68.26,35289.0,66.3602,66.3894,66.2728,66.3214,35289.0
2024-08-13 10:45:00,68.26,68.35,68.25,68.34,70035.0,66.3214,66.4088,66.3117,66.3991,70035.0
2024-08-13 10:50:00,68.35,68.42,68.32,68.41,106964.0,66.4088,66.4768,66.3797,66.4671,106964.0
2024-08-13 10:55:00,68.4,68.42,68.28,68.36,128449.0,66.4574,66.4768,66.3408,66.4185,128449.0
2024-08-13 11:00:00,68.36,68.45,68.34,68.38,80050.0,66.4185,66.506,66.3991,66.438,80050.0
2024-08-13 11:05:00,68.39,68.44,68.36,68.42,45699.0,66.4477,66.4963,66.4185,66.4768,45699.0
2024-08-13 11:10:00,68.41,68.41,68.31,68.32,42192.0,66.4671,66.4671,66.37,66.3797,42192.0
2024-08-13 11:15:00,68.31,68.42,68.3,68.4,102313.0,66.37,66.4768,66.3602,66.4574,102313.0
2024-08-13 11:20:00,68.4,68.41,68.37,68.41,47030.0,66.4574,66.4671,66.4283,66.4671,47030.0
2024-08-13 11:25:00,68.42,68.44,68.36,68.36,42029.0,66.4768,66.4963,66.4185,66.4185,42029.0
2024-08-13 11:30:00,68.37,68.42,68.35,68.38,61429.0,66.4283,66.4768,66.4088,66.438,61429.0
2024-08-13 11:35:00,68.38,68.41,68.36,68.39,82408.0,66.438,66.4671,66.4185,66.4477,82408.0
2024-08-13 11:40:00,68.39,68.43,68.37,68.4,49319.0,66.4477,66.4866,66.4283,66.4574,49319.0
2024-08-13 11:45:00,68.4,68.45,68.39,68.43,42542.0,66.4574,66.506,66.4477,66.4866,42542.0
2024-08-13 11:50:00,68.44,68.47,68.4,68.44,50913.0,66.4963,66.5254,66.4574,66.4963,50913.0
2024-08-13 11:55:00,68.43,68.45,68.4,68.44,40755.0,66.4866,66.506,66.4574,66.4963,40755.0
2024-08-13 12:00:00,68.44,68.45,68.41,68.42,57349.0,66.4963,66.506,66.4671,66.4768,57349.0
2024-08-13 12:05:00,68.42,68.48,68.4,68.42,47530.0,66.4768,66.5351,66.4574,66.4768,47530.0
2024-08-13 12:10:00,68.42,68.43,68.34,68.41,93978.0,66.4768,66.4866,66.3991,66.4671,93978.0
2024-08-13 12:15:00,68.41,68.45,68.39,68.42,53695.0,66.4671,66.506,66.4477,66.4768,53695.0
2024-08-13 12:20:00,68.42,68.46,68.39,68.4,50182.0,66.4768,66.5157,66.4477,66.4574,50182.0
2024-08-13 12:25:00,68.39,68.41,68.33,68.36,40256.0,66.4477,66.4671,66.3894,66.4185,40256.0
2024-08-13 12:30:00,68.36,68.38,68.32,68.34,47374.0,66.4185,66.438,66.3797,66.3991,47374.0
2024-08-13 12:35:00,68.34,68.4,68.34,68.37,34093.0,66.3991,66.4574,66.3991,66.4283,34093.0
2024-08-13 12:40:00,68.37,68.41,68.35,68.4,39216.0,66.4283,66.4671,66.4088,66.4574,39216.0
2024-08-13 12:45:00,68.4,68.41,68.36,68.4,46092.0,66.4574,66.4671,66.4185,66.4574,46092.0
2024-08-13 12:50:00,68.4,68.43,68.39,68.42,62519.0,66.4574,66.4866,66.4477,66.4768,62519.0
2024-08-13 12:55:00,68.42,68.43,68.38,68.38,36327.0,66.4768,66.4866,66.438,66.438,36327.0
2024-08-13 13:00:00,68.39,68.39,68.32,68.32,45096.0,66.4477,66.4477,66.3797,66.3797,45096.0
2024-08-13 13:05:00,68.32,68.35,68.27,68.28,47825.0,66.3797,66.4088,66.3311,66.3408,47825.0
2024-08-13 13:10:00,68.27,68.28,68.25,68.26,47473.0,66.3311,66.3408,66.3117,66.3214,47473.0
2024-08-13 13:15:00,68.25,68.31,68.23,68.29,42045.0,66.3117,66.37,66.2922,66.3505,42045.0
2024-08-13 13:20:00,68.28,68.35,68.28,68.35,53996.0,66.3408,66.4088,66.3408,66.4088,53996.0
2024-08-13 13:25:00,68.34,68.36,68.32,68.33,43417.0,66.3991,66.4185,66.3797,66.3894,43417.0
2024-08-13 13:30:00,68.33,68.34,68.28,68.3,66861.0,66.3894,66.3991,66.3408,66.3602,66861.0
2024-08-13 13:35:00,68.3,68.31,68.25,68.28,48154.0,66.3602,66.37,66.3117,66.3408,48154.0
2024-08-13 13:40:00,68.28,68.31,68.27,68.28,50175.0,66.3408,66.37,66.3311,66.3408,50175.0
2024-08-13 13:45:00,68.29,68.38,68.28,68.35,63516.0,66.3505,66.438,66.3408,66.4088,63516.0
2024-08-13 13:50:00,68.35,68.41,68.33,68.35,94196.0,66.4088,66.4671,66.3894,66.4088,94196.0
2024-08-13 13:55:00,68.35,68.37,68.28,68.29,36936.0,66.4088,66.4283,66.3408,66.3505,36936.0
2024-08-13 14:00:00,68.28,68.31,68.27,68.28,30430.0,66.3408,66.37,66.3311,66.3408,30430.0
2024-08-13 14:05:00,68.27,68.28,68.22,68.23,55637.0,66.3311,66.3408,66.2825,66.2922,55637.0
2024-08-13 14:10:00,68.23,68.26,68.2,68.26,68509.0,66.2922,66.3214,66.2631,66.3214,68509.0
2024-08-13 14:15:00,68.25,68.3,68.22,68.23,46829.0,66.3117,66.3602,66.2825,66.2922,46829.0
2024-08-13 14:20:00,68.23,68.25,68.18,68.18,33411.0,66.2922,66.3117,66.2437,66.2437,33411.0
2024-08-13 14:25:00,68.19,68.25,68.18,68.23,74388.0,66.2534,66.3117,66.2437,66.2922,74388.0
2024-08-13 14:30:00,68.22,68.27,68.21,68.23,73220.0,66.2825,66.3311,66.2728,66.2922,73220.0
2024-08-13 14:35:00,68.23,68.27,68.23,68.27,46810.0,66.2922,66.3311,66.2922,66.3311,46810.0
2024-08-13 14:40:00,68.27,68.29,68.24,68.25,40554.0,66.3311,66.3505,66.302,66.3117,40554.0
2024-08-13 14:45:00,68.24,68.27,68.24,68.24,39375.0,66.302,66.3311,66.302,66.302,39375.0
2024-08-13 14:50:00,68.25,68.25,68.2,68.22,41174.0,66.3117,66.3117,66.2631,66.2825,41174.0
2024-08-13 14:55:00,68.22,68.26,68.2,68.26,72387.0,66.2825,66.3214,66.2631,66.3214,72387.0
2024-08-13 15:00:00,68.25,68.35,68.24,68.32,58195.0,66.3117,66.4088,66.302,66.3797,58195.0
2024-08-13 15:05:00,68.32,68.35,68.29,68.31,41333.0,66.3797,66.4088,66.3505,66.37,41333.0
2024-08-13 15:10:00,68.31,68.33,68.29,68.31,41730.0,66.37,66.3894,66.3505,66.37,41730.0
2024-08-13 15:15:00,68.31,68.39,68.31,68.36,51369.0,66.37,66.4477,66.37,66.4185,51369.0
2024-08-13 15:20:00,68.37,68.42,68.34,68.39,58570.0,66.4283,66.4768,66.3991,66.4477,58570.0
2024-08-13 15:25:00,68.39,68.4,68.35,68.38,40678.0,66.4477,66.4574,66.4088,66.438,40678.0
2024-08-13 15:30:00,68.37,68.38,68.33,68.34,59702.0,66.4283,66.438,66.3894,66.3991,59702.0
2024-08-13 15:35:00,68.34,68.36,68.32,68.33,87865.0,66.3991,66.4185,66.3797,66.3894,87865.0
2024-08-13 15:40:00,68.33,68.34,68.24,68.25,123527.0,66.3894,66.3991,66.302,66.3117,123527.0
2024-08-13 15:45:00,68.25,68.34,68.22,68.33,218302.0,66.3117,66.3991,66.2825,66.3894,218302.0
2024-08-13 15:50:00,68.33,68.4,68.29,68.36,220530.0,66.3894,66.4574,66.3505,66.4185,220530.0
2024-08-13 15:55:00,68.36,68.48,68.33,68.47,448371.0,66.4185,66.5351,66.3894,66.5254,448371.0
2024-08-14 09:30:00,68.23,68.41,68.13,68.33,371276.0,66.2922,66.4671,66.1951,66.3894,371276.0
2024-08-14 09:35:00,68.33,68.44,68.27,68.38,141628.0,66.3894,66.4963,66.3311,66.438,141628.0
2024-08-14 09:40:00,68.4,68.6,68.35,68.6,70816.0,66.4574,66.6517,66.4088,66.6517,70816.0
2024-08-14 09:45:00,68.6,68.61,68.43,68.53,94997.0,66.6517,66.6614,66.4866,66.5837,94997.0
2024-08-14 09:50:00,68.53,68.64,68.46,68.64,68797.0,66.5837,66.6906,66.5157,66.6906,68797.0
2024-08-14 09:55:00,68.64,68.67,68.48,68.5,214498.0,66.6906,66.7197,66.5351,66.5546,214498.0
2024-08-14 10:00:00,68.5,68.59,68.47,68.48,80847.0,66.5546,66.642,66.5254,66.5351,80847.0
2024-08-14 10:05:00,68.48,68.56,68.45,68.55,54275.0,66.5351,66.6129,66.506,66.6031,54275.0
2024-08-14 10:10:00,68.56,68.69,68.55,68.62,94850.0,66.6129,66.7392,66.6031,66.6712,94850.0
2024-08-14 10:15:00,68.62,68.72,68.61,68.63,68072.0,66.6712,66.7683,66.6614,66.6809,68072.0
2024-08-14 10:20:00,68.63,68.66,68.6,68.66,74052.0,66.6809,66.71,66.6517,66.71,74052.0
2024-08-14 10:25:00,68.65,68.73,68.64,68.7,60044.0,66.7003,66.778,66.6906,66.7489,60044.0
2024-08-14 10:30:00,68.7,68.76,68.67,68.73,82934.0,66.7489,66.8072,66.7197,66.778,82934.0
2024-08-14 10:35:00,68.74,68.78,68.73,68.73,67769.0,66.7878,66.8266,66.778,66.778,67769.0
2024-08-14 10:40:00,68.73,68.74,68.67,68.7,64981.0,66.778,66.7878,66.7197,66.7489,64981.0
2024-08-14 10:45:00,68.7,68.7,68.57,68.58,63856.0,66.7489,66.7489,66.6226,66.6323,63856.0
2024-08-14 10:50:00,68.57,68.67,68.53,68.59,113043.0,66.6226,66.7197,66.5837,66.642,113043.0
2024-08-14 10:55:00,68.59,68.63,68.53,68.56,57814.0,66.642,66.6809,66.5837,66.6129,57814.0
2024-08-14 11:00:00,68.56,68.58,68.5,68.52,82092.0,66.6129,66.6323,66.5546,66.574,82092.0
2024-08-14 11:05:00,68.52,68.64,68.51,68.63,1211976.0,66.574,66.6906,66.5643,66.6809,1211976.0
2024-08-14 11:10:00,68.63,68.66,68.61,68.66,280191.0,66.6809,66.71,66.6614,66.71,280191.0
2024-08-14 11:15:00,68.65,68.7,68.64,68.67,70011.0,66.7003,66.7489,66.6906,66.7197,70011.0
2024-08-14 11:20:00,68.67,68.74,68.66,68.7,46892.0,66.7197,66.7878,66.71,66.7489,46892.0
2024-08-14 11:25:00,68.69,68.73,68.67,68.72,57777.0,66.7392,66.778,66.7197,66.7683,57777.0
2024-08-14 11:30:00,68.73,68.74,68.7,68.7,42176.0,66.778,66.7878,66.7489,66.7489,42176.0
2024-08-14 11:35:00,68.71,68.77,68.66,68.69,49985.0,66.7586,66.8169,66.71,66.7392,49985.0
2024-08-14 11:40:00,68.69,68.7,68.6,68.62,47477.0,66.7392,66.7489,66.6517,66.6712,47477.0
2024-08-14 11:45:00,68.63,68.67,68.6,68.62,31102.0,66.6809,66.7197,66.6517,66.6712,31102.0
2024-08-14 11:50:00,68.63,68.71,68.62,68.69,43390.0,66.6809,66.7586,66.6712,66.7392,43390.0
2024-08-14 11:55:00,68.69,68.7,68.65,68.66,42285.0,66.7392,66.7489,66.7003,66.71,42285.0
2024-08-14 12:00:00,68.66,68.72,68.65,68.72,60787.0,66.71,66.7683,66.7003,66.7683,60787.0
2024-08-14 12:05:00,68.72,68.78,68.69,68.75,48221.0,66.7683,66.8266,66.7392,66.7975,48221.0
2024-08-14 12:10:00,68.75,68.82,68.73,68.81,55679.0,66.7975,66.8655,66.778,66.8558,55679.0
2024-08-14 12:15:00,68.81,68.82,68.76,68.8,33497.0,66.8558,66.8655,66.8072,66.846,33497.0
2024-08-14 12:20:00,68.79,68.81,68.76,68.79,36357.0,66.8363,66.8558,66.8072,66.8363,36357.0
2024-08-14 12:25:00,68.79,68.8,68.71,68.74,35515.0,66.8363,66.846,66.7586,66.7878,35515.0
2024-08-14 12:30:00,68.74,68.75,68.72,68.73,62285.0,66.7878,66.7975,66.7683,66.778,62285.0
2024-08-14 12:35:00,68.74,68.82,68.73,68.82,35860.0,66.7878,66.8655,66.778,66.8655,35860.0
2024-08-14 12:40:00,68.81,68.81,68.76,68.8,42119.0,66.8558,66.8558,66.8072,66.846,42119.0
2024-08-14 12:45:00,68.79,68.8,68.75,68.79,37788.0,66.8363,66.846,66.7975,66.8363,37788.0
2024-08-14 12:50:00,68.78,68.8,68.76,68.8,45395.0,66.8266,66.846,66.8072,66.846,45395.0
2024-08-14 12:55:00,68.8,68.81,68.77,68.8,61523.0,66.846,66.8558,66.8169,66.846,61523.0
2024-08-14 13:00:00,68.8,68.81,68.75,68.77,26738.0,66.846,66.8558,66.7975,66.8169,26738.0
2024-08-14 13:05:00,68.76,68.8,68.74,68.75,67746.0,66.8072,66.846,66.7878,66.7975,67746.0
2024-08-14 13:10:00,68.74,68.74,68.71,68.73,24726.0,66.7878,66.7878,66.7586,66.778,24726.0
2024-08-14 13:15:00,68.73,68.77,68.71,68.75,37371.0,66.778,66.8169,66.7586,66.7975,37371.0
2024-08-14 13:20:00,68.75,68.75,68.69,68.75,76778.0,66.7975,66.7975,66.7392,66.7975,76778.0
2024-08-14 13:25:00,68.75,68.78,68.69,68.77,65122.0,66.7975,66.8266,66.7392,66.8169,65122.0
2024-08-14 13:30:00,68.77,68.81,68.76,68.8,48835.0,66.8169,66.8558,66.8072,66.846,48835.0
2024-08-14 13:35:00,68.8,68.8,68.77,68.8,63620.0,66.846,66.846,66.8169,66.846,63620.0
2024-08-14 13:40:00,68.8,68.85,68.78,68.83,70627.0,66.846,66.8946,66.8266,66.8752,70627.0
2024-08-14 13:45:00,68.84,68.84,68.79,68.81,31804.0,66.8849,66.8849,66.8363,66.8558,31804.0
2024-08-14 13:50:00,68.81,68.82,68.78,68.78,42149.0,66.8558,66.8655,66.8266,66.8266,42149.0
2024-08-14 13:55:00,68.78,68.81,68.78,68.79,63985.0,66.8266,66.8558,66.8266,66.8363,63985.0
2024-08-14 14:00:00,68.8,68.8,68.75,68.76,42939.0,66.846,66.846,66.7975,66.8072,42939.0
2024-08-14 14:05:00,68.75,68.77,68.72,68.75,34103.0,66.7975,66.8169,66.7683,66.7975,34103.0
2024-08-14 14:10:00,68.76,68.77,68.74,68.75,26881.0,66.8072,66.8169,66.7878,66.7975,26881.0
2024-08-14 14:15:00,68.75,68.76,68.72,68.73,33685.0,66.7975,66.8072,66.7683,66.778,33685.0
2024-08-14 14:20:00,68.74,68.75,68.71,68.72,30072.0,66.7878,66.7975,66.7586,66.7683,30072.0
2024-08-14 14:25:00,68.72,68.76,68.71,68.73,86316.0,66.7683,66.8072,66.7586,66.778,86316.0
2024-08-14 14:30:00,68.73,68.8,68.73,68.79,74946.0,66.778,66.846,66.778,66.8363,74946.0
2024-08-14 14:35:00,68.79,68.8,68.76,68.77,62874.0,66.8363,66.846,66.8072,66.8169,62874.0
2024-08-14 14:40:00,68.78,68.8,68.77,68.78,22675.0,66.8266,66.846,66.8169,66.8266,22675.0
2024-08-14 14:45:00,68.78,68.8,68.77,68.8,35646.0,66.8266,66.846,66.8169,66.846,35646.0
2024-08-14 14:50:00,68.8,68.81,68.77,68.8,38971.0,66.846,66.8558,66.8169,66.846,38971.0
2024-08-14 14:55:00,68.8,68.89,68.79,68.84,123498.0,66.846,66.9335,66.8363,66.8849,123498.0
2024-08-14 15:00:00,68.84,68.84,68.8,68.83,67727.0,66.8849,66.8849,66.846,66.8752,67727.0
2024-08-14 15:05:00,68.82,68.82,68.77,68.78,56852.0,66.8655,66.8655,66.8169,66.8266,56852.0
2024-08-14 15:10:00,68.78,68.79,68.73,68.73,106151.0,66.8266,66.8363,66.778,66.778,106151.0
2024-08-14 15:15:00,68.73,68.74,68.66,68.66,111479.0,66.778,66.7878,66.71,66.71,111479.0
2024-08-14 15:20:00,68.67,68.7,68.66,68.68,154041.0,66.7197,66.7489,66.71,66.7295,154041.0
2024-08-14 15:25:00,68.67,68.69,68.65,68.67,141620.0,66.7197,66.7392,66.7003,66.7197,141620.0
2024-08-14 15:30:00,68.67,68.69,68.66,68.67,166125.0,66.7197,66.7392,66.71,66.7197,166125.0
2024-08-14 15:35:00,68.68,68.73,68.67,68.7,177530.0,66.7295,66.778,66.7197,66.7489,177530.0
2024-08-14 15:40:00,68.7,68.71,68.66,68.67,231391.0,66.7489,66.7586,66.71,66.7197,231391.0
2024-08-14 15:45:00,68.67,68.69,68.64,68.65,228994.0,66.7197,66.7392,66.6906,66.7003,228994.0
2024-08-14 15:50:00,68.65,68.67,68.54,68.65,488908.0,66.7003,66.7197,66.5934,66.7003,488908.0
2024-08-14 15:55:00,68.66,68.73,68.51,68.58,1704194.0,66.71,66.778,66.5643,66.6323,1704194.0
2024-08-15 09:30:00,68.62,68.91,68.62,68.8,366550.0,66.6712,66.9529,66.6712,66.846,366550.0
2024-08-15 09:35:00,68.79,68.9,68.69,68.72,129969.0,66.8363,66.9432,66.7392,66.7683,129969.0
2024-08-15 09:40:00,68.71,68.89,68.69,68.89,91033.0,66.7586,66.9335,66.7392,66.9335,91033.0
2024-08-15 09:45:00,68.88,68.92,68.82,68.87,74935.0,66.9238,66.9626,66.8655,66.9141,74935.0
2024-08-15 09:50:00,68.87,68.9,68.81,68.81,62371.0,66.9141,66.9432,66.8558,66.8558,62371.0
2024-08-15 09:55:00,68.82,68.86,68.74,68.75,146949.0,66.8655,66.9043,66.7878,66.7975,146949.0
2024-08-15 10:00:00,68.75,68.79,68.66,68.72,92266.0,66.7975,66.8363,66.71,66.7683,92266.0
2024-08-15 10:05:00,68.72,68.76,68.62,68.63,83155.0,66.7683,66.8072,66.6712,66.6809,83155.0
2024-08-15 10:10:00,68.62,68.67,68.6,68.65,92609.0,66.6712,66.7197,66.6517,66.7003,92609.0
2024-08-15 10:15:00,68.65,68.72,68.63,68.67,72524.0,66.7003,66.7683,66.6809,66.7197,72524.0
2024-08-15 10:20:00,68.68,68.7,68.6,68.62,60036.0,66.7295,66.7489,66.6517,66.6712,60036.0
2024-08-15 10:25:00,68.62,68.7,68.6,68.69,122047.0,66.6712,66.7489,66.6517,66.7392,122047.0
2024-08-15 10:30:00,68.69,68.71,68.6,68.62,62044.0,66.7392,66.7586,66.6517,66.6712,62044.0
2024-08-15 10:35:00,68.62,68.64,68.54,68.55,54302.0,66.6712,66.6906,66.5934,66.6031,54302.0
2024-08-15 10:40:00,68.55,68.63,68.5,68.62,72882.0,66.6031,66.6809,66.5546,66.6712,72882.0
2024-08-15 10:45:00,68.63,68.63,68.55,68.56,50020.0,66.6809,66.6809,66.6031,66.6129,50020.0
2024-08-15 10:50:00,68.58,68.68,68.54,68.65,64246.0,66.6323,66.7295,66.5934,66.7003,64246.0
2024-08-15 10:55:00,68.66,68.69,68.61,68.62,30113.0,66.71,66.7392,66.6614,66.6712,30113.0
2024-08-15 11:00:00,68.62,68.69,68.61,68.69,53536.0,66.6712,66.7392,66.6614,66.7392,53536.0
2024-08-15 11:05:00,68.69,68.74,68.65,68.7,55459.0,66.7392,66.7878,66.7003,66.7489,55459.0
2024-08-15 11:10:00,68.7,68.72,68.63,68.67,114540.0,66.7489,66.7683,66.6809,66.7197,114540.0
2024-08-15 11:15:00,68.67,68.74,68.66,68.74,44198.0,66.7197,66.7878,66.71,66.7878,44198.0
2024-08-15 11:20:00,68.75,68.77,68.72,68.73,56641.0,66.7975,66.8169,66.7683,66.778,56641.0
2024-08-15 11:25:00,68.73,68.76,68.68,68.68,59107.0,66.778,66.8072,66.7295,66.7295,59107.0
2024-08-15 11:30:00,68.68,68.74,68.68,68.7,52619.0,66.7295,66.7878,66.7295,66.7489,52619.0
2024-08-15 11:35:00,68.7,68.72,68.66,68.7,39234.0,66.7489,66.7683,66.71,66.7489,39234.0
2024-08-15 11:40:00,68.7,68.71,68.6,68.61,53030.0,66.7489,66.7586,66.6517,66.6614,53030.0
2024-08-15 11:45:00,68.61,68.67,68.58,68.65,49458.0,66.6614,66.7197,66.6323,66.7003,49458.0
2024-08-15 11:50:00,68.64,68.7,68.62,68.68,37573.0,66.6906,66.7489,66.6712,66.7295,37573.0
2024-08-15 11:55:00,68.68,68.69,68.61,68.61,32783.0,66.7295,66.7392,66.6614,66.6614,32783.0
2024-08-15 12:00:00,68.62,68.7,68.6,68.69,52099.0,66.6712,66.7489,66.6517,66.7392,52099.0
2024-08-15 12:05:00,68.7,68.72,68.66,68.67,38673.0,66.7489,66.7683,66.71,66.7197,38673.0
2024-08-15 12:10:00,68.66,68.71,68.66,68.69,25303.0,66.71,66.7586,66.71,66.7392,25303.0
2024-08-15 12:15:00,68.69,68.79,68.68,68.76,59007.0,66.7392,66.8363,66.7295,66.8072,59007.0
2024-08-15 12:20:00,68.75,68.8,68.75,68.77,40206.0,66.7975,66.846,66.7975,66.8169,40206.0
2024-08-15 12:25:00,68.77,68.77,68.7,68.71,58493.0,66.8169,66.8169,66.7489,66.7586,58493.0
2024-08-15 12:30:00,68.71,68.74,68.66,68.7,67705.0,66.7586,66.7878,66.71,66.7489,67705.0
2024-08-15 12:35:00,68.7,68.7,68.63,68.64,38078.0,66.7489,66.7489,66.6809,66.6906,38078.0
2024-08-15 12:40:00,68.64,68.64,68.55,68.56,53595.0,66.6906,66.6906,66.6031,66.6129,53595.0
2024-08-15 12:45:00,68.57,68.66,68.56,68.65,63963.0,66.6226,66.71,66.6129,66.7003,63963.0
2024-08-15 12:50:00,68.65,68.65,68.55,68.59,69190.0,66.7003,66.7003,66.6031,66.642,69190.0
2024-08-15 12:55:00,68.59,68.59,68.54,68.55,55505.0,66.642,66.642,66.5934,66.6031,55505.0
2024-08-15 13:00:00,68.55,68.58,68.53,68.56,66564.0,66.6031,66.6323,66.5837,66.6129,66564.0
2024-08-15 13:05:00,68.56,68.63,68.55,68.61,50341.0,66.6129,66.6809,66.6031,66.6614,50341.0
2024-08-15 13:10:00,68.62,68.62,68.59,68.59,46959.0,66.6712,66.6712,66.642,66.642,46959.0
2024-08-15 13:15:00,68.59,68.66,68.57,68.66,46178.0,66.642,66.71,66.6226,66.71,46178.0
2024-08-15 13:20:00,68.66,68.67,68.62,68.63,34844.0,66.71,66.7197,66.6712,66.6809,34844.0
2024-08-15 13:25:00,68.63,68.68,68.63,68.66,35334.0,66.6809,66.7295,66.6809,66.71,35334.0
2024-08-15 13:30:00,68.66,68.7,68.65,68.66,35692.0,66.71,66.7489,66.7003,66.71,35692.0
2024-08-15 13:35:00,68.67,68.67,68.61,68.62,29877.0,66.7197,66.7197,66.6614,66.6712,29877.0
2024-08-15 13:40:00,68.61,68.62,68.59,68.62,43823.0,66.6614,66.6712,66.642,66.6712,43823.0
2024-08-15 13:45:00,68.61,68.67,68.6,68.66,41057.0,66.6614,66.7197,66.6517,66.71,41057.0
2024-08-15 13:50:00,68.66,68.68,68.6,68.62,50394.0,66.71,66.7295,66.6517,66.6712,50394.0
2024-08-15 13:55:00,68.61,68.69,68.61,68.67,32063.0,66.6614,66.7392,66.6614,66.7197,32063.0
2024-08-15 14:00:00,68.68,68.75,68.67,68.7,67027.0,66.7295,66.7975,66.7197,66.7489,67027.0
2024-08-15 14:05:00,68.7,68.73,68.69,68.72,32824.0,66.7489,66.778,66.7392,66.7683,32824.0
2024-08-15 14:10:00,68.72,68.74,68.7,68.72,31436.0,66.7683,66.7878,66.7489,66.7683,31436.0
2024-08-15 14:15:00,68.73,68.74,68.71,68.71,33010.0,66.778,66.7878,66.7586,66.7586,33010.0
2024-08-15 14:20:00,68.72,68.72,68.67,68.69,57736.0,66.7683,66.7683,66.7197,66.7392,57736.0
2024-08-15 14:25:00,68.69,68.74,68.68,68.72,46778.0,66.7392,66.7878,66.7295,66.7683,46778.0
2024-08-15 14:30:00,68.73,68.76,68.72,68.75,62551.0,66.778,66.8072,66.7683,66.7975,62551.0
2024-08-15 14:35:00,68.75,68.77,68.73,68.76,39383.0,66.7975,66.8169,66.778,66.8072,39383.0
2024-08-15 14:40:00,68.76,68.78,68.74,68.74,38417.0,66.8072,66.8266,66.7878,66.7878,38417.0
2024-08-15 14:45:00,68.75,68.78,68.72,68.77,65726.0,66.7975,66.8266,66.7683,66.8169,65726.0
2024-08-15 14:50:00,68.77,68.78,68.72,68.77,62077.0,66.8169,66.8266,66.7683,66.8169,62077.0
2024-08-15 14:55:00,68.76,68.78,68.74,68.76,55208.0,66.8072,66.8266,66.7878,66.8072,55208.0
2024-08-15 15:00:00,68.75,68.79,68.73,68.76,47343.0,66.7975,66.8363,66.778,66.8072,47343.0
2024-08-15 15:05:00,68.76,68.77,68.73,68.73,92201.0,66.8072,66.8169,66.778,66.778,92201.0
2024-08-15 15:10:00,68.73,68.78,68.73,68.77,54241.0,66.778,66.8266,66.778,66.8169,54241.0
2024-08-15 15:15:00,68.77,68.79,68.73,68.73,68743.0,66.8169,66.8363,66.778,66.778,68743.0
2024-08-15 15:20:00,68.73,68.76,68.71,68.75,59632.0,66.778,66.8072,66.7586,66.7975,59632.0
2024-08-15 15:25:00,68.76,68.77,68.73,68.76,55271.0,66.8072,66.8169,66.778,66.8072,55271.0
2024-08-15 15:30:00,68.76,68.77,68.72,68.76,86638.0,66.8072,66.8169,66.7683,66.8072,86638.0
2024-08-15 15:35:00,68.76,68.82,68.75,68.78,107160.0,66.8072,66.8655,66.7975,66.8266,107160.0
2024-08-15 15:40:00,68.78,68.81,68.71,68.72,119793.0,66.8266,66.8558,66.7586,66.7683,119793.0
2024-08-15 15:45:00,68.73,68.75,68.68,68.69,124222.0,66.778,66.7975,66.7295,66.7392,124222.0
2024-08-15 15:50:00,68.68,68.69,68.59,68.6,223525.0,66.7295,66.7392,66.642,66.6517,223525.0
2024-08-15 15:55:00,68.6,68.68,68.53,68.68,684844.0,66.6517,66.7295,66.5837,66.7295,684844.0
2024-08-16 09:30:00,68.84,69.03,68.72,68.75,848101.0,66.8849,67.0695,66.7683,66.7975,848101.0
2024-08-16 09:35:00,68.77,68.94,68.75,68.89,68882.0,66.8169,66.9821,66.7975,66.9335,68882.0
2024-08-16 09:40:00,68.9,68.94,68.85,68.92,109029.0,66.9432,66.9821,66.8946,66.9626,109029.0
2024-08-16 09:45:00,68.9,68.92,68.79,68.84,75460.0,66.9432,66.9626,66.8363,66.8849,75460.0
2024-08-16 09:50:00,68.84,68.9,68.73,68.8,86036.0,66.8849,66.9432,66.778,66.846,86036.0
2024-08-16 09:55:00,68.79,68.91,68.78,68.89,50333.0,66.8363,66.9529,66.8266,66.9335,50333.0
2024-08-16 10:00:00,68.88,68.94,68.72,68.76,69045.0,66.9238,66.9821,66.7683,66.8072,69045.0
2024-08-16 10:05:00,68.76,68.8,68.7,68.71,44449.0,66.8072,66.846,66.7489,66.7586,44449.0
2024-08-16 10:10:00,68.7,68.75,68.64,68.73,70509.0,66.7489,66.7975,66.6906,66.778,70509.0
2024-08-16 10:15:00,68.72,68.83,68.7,68.71,94038.0,66.7683,66.8752,66.7489,66.7586,94038.0
2024-08-16 10:20:00,68.72,68.83,68.72,68.73,140841.0,66.7683,66.8752,66.7683,66.778,140841.0
2024-08-16 10:25:00,68.73,68.89,68.73,68.83,123031.0,66.778,66.9335,66.778,66.8752,123031.0
2024-08-16 10:30:00,68.82,68.86,68.77,68.83,106835.0,66.8655,66.9043,66.8169,66.8752,106835.0
2024-08-16 10:35:00,68.83,68.91,68.82,68.86,100000.0,66.8752,66.9529,66.8655,66.9043,100000.0
2024-08-16 10:40:00,68.86,68.97,68.85,68.94,94872.0,66.9043,67.0112,66.8946,66.9821,94872.0
2024-08-16 10:45:00,68.95,69.0,68.91,68.99,134980.0,66.9918,67.0404,66.9529,67.0307,134980.0
2024-08-16 10:50:00,68.99,69.03,68.95,69.0,108776.0,67.0307,67.0695,66.9918,67.0404,108776.0
2024-08-16 10:55:00,69.01,69.05,68.97,69.02,94551.0,67.0501,67.0889,67.0112,67.0598,94551.0
2024-08-16 11:00:00,69.02,69.12,69.01,69.09,123925.0,67.0598,67.157,67.0501,67.1278,123925.0
2024-08-16 11:05:00,69.08,69.13,69.02,69.06,135391.0,67.1181,67.1667,67.0598,67.0987,135391.0
2024-08-16 11:10:00,69.05,69.18,69.05,69.17,132006.0,67.0889,67.2153,67.0889,67.2055,132006.0
2024-08-16 11:15:00,69.17,69.28,69.11,69.27,201433.0,67.2055,67.3124,67.1472,67.3027,201433.0
2024-08-16 11:20:00,69.27,69.3,69.22,69.25,188737.0,67.3027,67.3318,67.2541,67.2833,188737.0
2024-08-16 11:25:00,69.26,69.29,69.16,69.17,122786.0,67.293,67.3221,67.1958,67.2055,122786.0
2024-08-16 11:30:00,69.17,69.25,69.09,69.09,54518.0,67.2055,67.2833,67.1278,67.1278,54518.0
2024-08-16 11:35:00,69.09,69.1,68.94,68.95,142971.0,67.1278,67.1375,66.9821,66.9918,142971.0
2024-08-16 11:40:00,68.95,68.97,68.9,68.92,62453.0,66.9918,67.0112,66.9432,66.9626,62453.0
2024-08-16 11:45:00,68.92,69.01,68.91,68.97,68138.0,66.9626,67.0501,66.9529,67.0112,68138.0
2024-08-16 11:50:00,68.97,68.97,68.92,68.95,57765.0,67.0112,67.0112,66.9626,66.9918,57765.0
2024-08-16 11:55:00,68.96,68.98,68.93,68.96,47107.0,67.0015,67.0209,66.9724,67.0015,47107.0
2024-08-16 12:00:00,68.96,69.0,68.94,68.95,44419.0,67.0015,67.0404,66.9821,66.9918,44419.0
2024-08-16 12:05:00,68.94,68.95,68.88,68.88,56461.0,66.9821,66.9918,66.9238,66.9238,56461.0
2024-08-16 12:10:00,68.88,68.92,68.88,68.9,25627.0,66.9238,66.9626,66.9238,66.9432,25627.0
2024-08-16 12:15:00,68.9,68.95,68.9,68.92,47420.0,66.9432,66.9918,66.9432,66.9626,47420.0
2024-08-16 12:20:00,68.92,68.92,68.85,68.86,37253.0,66.9626,66.9626,66.8946,66.9043,37253.0
2024-08-16 12:25:00,68.86,68.86,68.8,68.85,44956.0,66.9043,66.9043,66.846,66.8946,44956.0
2024-08-16 12:30:00,68.86,68.9,68.82,68.88,42844.0,66.9043,66.9432,66.8655,66.9238,42844.0
2024-08-16 12:35:00,68.88,68.9,68.85,68.85,39142.0,66.9238,66.9432,66.8946,66.8946,39142.0
2024-08-16 12:40:00,68.86,68.9,68.84,68.88,35017.0,66.9043,66.9432,66.8849,66.9238,35017.0
2024-08-16 12:45:00,68.89,68.92,68.88,68.92,26216.0,66.9335,66.9626,66.9238,66.9626,26216.0
2024-08-16 12:50:00,68.92,68.94,68.91,68.92,50168.0,66.9626,66.9821,66.9529,66.9626,50168.0
2024-08-16 12:55:00,68.92,68.97,68.92,68.95,31836.0,66.9626,67.0112,66.9626,66.9918,31836.0
2024-08-16 13:00:00,68.95,68.99,68.94,68.94,31806.0,66.9918,67.0307,66.9821,66.9821,31806.0
2024-08-16 13:05:00,68.94,68.98,68.92,68.95,70257.0,66.9821,67.0209,66.9626,66.9918,70257.0
2024-08-16 13:10:00,68.94,68.97,68.89,68.9,33094.0,66.9821,67.0112,66.9335,66.9432,33094.0
2024-08-16 13:15:00,68.91,69.0,68.89,68.99,32159.0,66.9529,67.0404,66.9335,67.0307,32159.0
2024-08-16 13:20:00,68.98,68.99,68.93,68.94,29422.0,67.0209,67.0307,66.9724,66.9821,29422.0
2024-08-16 13:25:00,68.94,69.0,68.93,68.99,47475.0,66.9821,67.0404,66.9724,67.0307,47475.0
2024-08-16 13:30:00,68.99,69.05,68.98,69.03,50766.0,67.0307,67.0889,67.0209,67.0695,50766.0
2024-08-16 13:35:00,69.03,69.06,69.01,69.03,46220.0,67.0695,67.0987,67.0501,67.0695,46220.0
2024-08-16 13:40:00,69.03,69.06,69.01,69.04,60598.0,67.0695,67.0987,67.0501,67.0792,60598.0
2024-08-16 13:45:00,69.04,69.09,69.03,69.09,68732.0,67.0792,67.1278,67.0695,67.1278,68732.0
2024-08-16 13:50:00,69.09,69.09,69.01,69.05,107668.0,67.1278,67.1278,67.0501,67.0889,107668.0
2024-08-16 13:55:00,69.06,69.1,69.05,69.09,75331.0,67.0987,67.1375,67.0889,67.1278,75331.0
2024-08-16 14:00:00,69.09,69.11,69.05,69.08,47620.0,67.1278,67.1472,67.0889,67.1181,47620.0
2024-08-16 14:05:00,69.07,69.1,69.06,69.08,44837.0,67.1084,67.1375,67.0987,67.1181,44837.0
2024-08-16 14:10:00,69.08,69.08,69.03,69.08,47901.0,67.1181,67.1181,67.0695,67.1181,47901.0
2024-08-16 14:15:00,69.08,69.13,69.07,69.12,53721.0,67.1181,67.1667,67.1084,67.157,53721.0
2024-08-16 14:20:00,69.12,69.12,69.04,69.04,39866.0,67.157,67.157,67.0792,67.0792,39866.0
2024-08-16 14:25:00,69.05,69.13,69.04,69.09,57481.0,67.0889,67.1667,67.0792,67.1278,57481.0
2024-08-16 14:30:00,69.09,69.12,69.07,69.12,53642.0,67.1278,67.157,67.1084,67.157,53642.0
2024-08-16 14:35:00,69.12,69.13,69.09,69.12,63902.0,67.157,67.1667,67.1278,67.157,63902.0
2024-08-16 14:40:00,69.12,69.13,69.07,69.09,102867.0,67.157,67.1667,67.1084,67.1278,102867.0
2024-08-16 14:45:00,69.09,69.18,69.09,69.17,174831.0,67.1278,67.2153,67.1278,67.2055,174831.0
2024-08-16 14:50:00,69.17,69.19,69.15,69.16,54361.0,67.2055,67.225,67.1861,67.1958,54361.0
2024-08-16 14:55:00,69.16,69.18,69.13,69.17,126448.0,67.1958,67.2153,67.1667,67.2055,126448.0
2024-08-16 15:00:00,69.17,69.21,69.13,69.15,71193.0,67.2055,67.2444,67.1667,67.1861,71193.0
2024-08-16 15:05:00,69.14,69.17,69.13,69.14,43689.0,67.1764,67.2055,67.1667,67.1764,43689.0
2024-08-16 15:10:00,69.13,69.15,69.13,69.15,41777.0,67.1667,67.1861,67.1667,67.1861,41777.0
2024-08-16 15:15:00,69.15,69.15,69.13,69.14,47953.0,67.1861,67.1861,67.1667,67.1764,47953.0
2024-08-16 15:20:00,69.14,69.14,69.1,69.1,62560.0,67.1764,67.1764,67.1375,67.1375,62560.0
2024-08-16 15:25:00,69.1,69.1,69.06,69.06,42280.0,67.1375,67.1375,67.0987,67.0987,42280.0
2024-08-16 15:30:00,69.06,69.1,69.04,69.08,80984.0,67.0987,67.1375,67.0792,67.1181,80984.0
2024-08-16 15:35:00,69.09,69.12,69.06,69.11,94224.0,67.1278,67.157,67.0987,67.1472,94224.0
2024-08-16 15:40:00,69.1,69.15,69.08,69.12,114505.0,67.1375,67.1861,67.1181,67.157,114505.0
2024-08-16 15:45:00,69.12,69.13,69.1,69.11,115001.0,67.157,67.1667,67.1375,67.1472,115001.0
2024-08-16 15:50:00,69.11,69.15,69.09,69.12,240845.0,67.1472,67.1861,67.1278,67.157,240845.0
2024-08-16 15:55:00,69.12,69.2,69.09,69.18,708156.0,67.157,67.2347,67.1278,67.2153,708156.0
2024-08-19 09:30:00,69.35,69.42,69.18,69.22,336521.0,67.3804,67.4484,67.2153,67.2541,336521.0
2024-08-19 09:35:00,69.2,69.21,69.11,69.12,57172.0,67.2347,67.2444,67.1472,67.157,57172.0
2024-08-19 09:40:00,69.11,69.14,69.07,69.07,43899.0,67.1472,67.1764,67.1084,67.1084,43899.0
2024-08-19 09:45:00,69.08,69.15,69.06,69.09,101875.0,67.1181,67.1861,67.0987,67.1278,101875.0
2024-08-19 09:50:00,69.08,69.19,69.06,69.19,38327.0,67.1181,67.225,67.0987,67.225,38327.0
2024-08-19 09:55:00,69.19,69.2,69.12,69.15,91809.0,67.225,67.2347,67.157,67.1861,91809.0
2024-08-19 10:00:00,69.15,69.19,69.11,69.12,60608.0,67.1861,67.225,67.1472,67.157,60608.0
2024-08-19 10:05:00,69.13,69.16,69.1,69.12,70141.0,67.1667,67.1958,67.1375,67.157,70141.0
2024-08-19 10:10:00,69.12,69.19,69.1,69.17,106979.0,67.157,67.225,67.1375,67.2055,106979.0
2024-08-19 10:15:00,69.17,69.17,69.08,69.13,69374.0,67.2055,67.2055,67.1181,67.1667,69374.0
2024-08-19 10:20:00,69.13,69.15,69.08,69.14,38274.0,67.1667,67.1861,67.1181,67.1764,38274.0
2024-08-19 10:25:00,69.14,69.16,69.11,69.11,61414.0,67.1764,67.1958,67.1472,67.1472,61414.0
2024-08-19 10:30:00,69.1,69.12,69.09,69.09,46799.0,67.1375,67.157,67.1278,67.1278,46799.0
2024-08-19 10:35:00,69.1,69.14,69.07,69.09,75274.0,67.1375,67.1764,67.1084,67.1278,75274.0
2024-08-19 10:40:00,69.09,69.11,69.05,69.09,90981.0,67.1278,67.1472,67.0889,67.1278,90981.0
2024-08-19 10:45:00,69.09,69.12,69.05,69.09,88055.0,67.1278,67.157,67.0889,67.1278,88055.0
2024-08-19 10:50:00,69.08,69.13,69.03,69.13,63056.0,67.1181,67.1667,67.0695,67.1667,63056.0
2024-08-19 10:55:00,69.13,69.16,69.1,69.11,49691.0,67.1667,67.1958,67.1375,67.1472,49691.0
2024-08-19 11:00:00,69.11,69.13,69.09,69.11,59393.0,67.1472,67.1667,67.1278,67.1472,59393.0
2024-08-19 11:05:00,69.11,69.11,69.01,69.02,71579.0,67.1472,67.1472,67.0501,67.0598,71579.0
2024-08-19 11:10:00,69.02,69.03,68.98,68.99,98265.0,67.0598,67.0695,67.0209,67.0307,98265.0
2024-08-19 11:15:00,69.0,69.07,68.99,69.05,63953.0,67.0404,67.1084,67.0307,67.0889,63953.0
2024-08-19 11:20:00,69.05,69.05,68.97,68.98,93996.0,67.0889,67.0889,67.0112,67.0209,93996.0
2024-08-19 11:25:00,68.98,69.0,68.94,68.98,60094.0,67.0209,67.0404,66.9821,67.0209,60094.0
2024-08-19 11:30:00,68.99,69.02,68.98,69.0,84974.0,67.0307,67.0598,67.0209,67.0404,84974.0
2024-08-19 11:35:00,69.0,69.06,68.99,69.01,94640.0,67.0404,67.0987,67.0307,67.0501,94640.0
2024-08-19 11:40:00,69.02,69.05,69.0,69.01,55635.0,67.0598,67.0889,67.0404,67.0501,55635.0
2024-08-19 11:45:00,69.02,69.05,69.0,69.0,42351.0,67.0598,67.0889,67.0404,67.0404,42351.0
2024-08-19 11:50:00,69.01,69.05,69.0,69.04,45090.0,67.0501,67.0889,67.0404,67.0792,45090.0
2024-08-19 11:55:00,69.05,69.06,68.99,69.04,64815.0,67.0889,67.0987,67.0307,67.0792,64815.0
2024-08-19 12:00:00,69.05,69.07,68.99,68.99,71430.0,67.0889,67.1084,67.0307,67.0307,71430.0
2024-08-19 12:05:00,68.99,69.03,68.94,69.01,105271.0,67.0307,67.0695,66.9821,67.0501,105271.0
2024-08-19 12:10:00,69.01,69.02,68.96,68.97,53865.0,67.0501,67.0598,67.0015,67.0112,53865.0
2024-08-19 12:15:00,68.97,69.01,68.96,68.99,90998.0,67.0112,67.0501,67.0015,67.0307,90998.0
2024-08-19 12:20:00,68.98,69.01,68.98,68.98,100413.0,67.0209,67.0501,67.0209,67.0209,100413.0
2024-08-19 12:25:00,68.98,69.0,68.96,68.97,48608.0,67.0209,67.0404,67.0015,67.0112,48608.0
2024-08-19 12:30:00,68.97,69.0,68.94,68.99,55723.0,67.0112,67.0404,66.9821,67.0307,55723.0
2024-08-19 12:35:00,68.99,69.01,68.95,68.97,56699.0,67.0307,67.0501,66.9918,67.0112,56699.0
2024-08-19 12:40:00,68.97,69.01,68.96,69.01,35109.0,67.0112,67.0501,67.0015,67.0501,35109.0
2024-08-19 12:45:00,69.0,69.02,69.0,69.02,38807.0,67.0404,67.0598,67.0404,67.0598,38807.0
2024-08-19 12:50:00,69.02,69.02,68.98,68.98,90929.0,67.0598,67.0598,67.0209,67.0209,90929.0
2024-08-19 12:55:00,68.98,69.08,68.98,69.05,103476.0,67.0209,67.1181,67.0209,67.0889,103476.0
2024-08-19 13:00:00,69.05,69.08,69.02,69.03,67682.0,67.0889,67.1181,67.0598,67.0695,67682.0
2024-08-19 13:05:00,69.02,69.04,68.99,69.0,51835.0,67.0598,67.0792,67.0307,67.0404,51835.0
2024-08-19 13:10:00,69.0,69.07,68.99,69.03,90117.0,67.0404,67.1084,67.0307,67.0695,90117.0
2024-08-19 13:15:00,69.03,69.04,69.0,69.02,42453.0,67.0695,67.0792,67.0404,67.0598,42453.0
2024-08-19 13:20:00,69.02,69.02,68.99,69.0,39573.0,67.0598,67.0598,67.0307,67.0404,39573.0
2024-08-19 13:25:00,69.0,69.05,68.95,69.01,103973.0,67.0404,67.0889,66.9918,67.0501,103973.0
2024-08-19 13:30:00,69.01,69.03,68.96,68.97,165091.0,67.0501,67.0695,67.0015,67.0112,165091.0
2024-08-19 13:35:00,68.98,68.98,68.92,68.95,69149.0,67.0209,67.0209,66.9626,66.9918,69149.0
2024-08-19 13:40:00,68.95,69.01,68.94,68.94,60521.0,66.9918,67.0501,66.9821,66.9821,60521.0
2024-08-19 13:45:00,68.94,68.96,68.94,68.95,28616.0,66.9821,67.0015,66.9821,66.9918,28616.0
2024-08-19 13:50:00,68.94,68.95,68.93,68.93,30394.0,66.9821,66.9918,66.9724,66.9724,30394.0
2024-08-19 13:55:00,68.93,69.0,68.93,68.98,55813.0,66.9724,67.0404,66.9724,67.0209,55813.0
2024-08-19 14:00:00,68.98,69.0,68.95,68.97,58211.0,67.0209,67.0404,66.9918,67.0112,58211.0
2024-08-19 14:05:00,68.98,68.98,68.92,68.94,63175.0,67.0209,67.0209,66.9626,66.9821,63175.0
2024-08-19 14:10:00,68.94,68.94,68.86,68.89,64313.0,66.9821,66.9821,66.9043,66.9335,64313.0
2024-08-19 14:15:00,68.89,68.89,68.85,68.85,53974.0,66.9335,66.9335,66.8946,66.8946,53974.0
2024-08-19 14:20:00,68.84,68.88,68.84,68.88,53773.0,66.8849,66.9238,66.8849,66.9238,53773.0
2024-08-19 14:25:00,68.88,68.94,68.85,68.94,75537.0,66.9238,66.9821,66.8946,66.9821,75537.0
2024-08-19 14:30:00,68.94,68.94,68.89,68.9,47351.0,66.9821,66.9821,66.9335,66.9432,47351.0
2024-08-19 14:35:00,68.9,68.92,68.88,68.9,61513.0,66.9432,66.9626,66.9238,66.9432,61513.0
2024-08-19 14:40:00,68.9,68.96,68.89,68.95,70481.0,66.9432,67.0015,66.9335,66.9918,70481.0
2024-08-19 14:45:00,68.94,68.96,68.92,68.95,70887.0,66.9821,67.0015,66.9626,66.9918,70887.0
2024-08-19 14:50:00,68.95,68.98,68.94,68.95,72027.0,66.9918,67.0209,66.9821,66.9918,72027.0
2024-08-19 14:55:00,68.94,68.97,68.93,68.95,59106.0,66.9821,67.0112,66.9724,66.9918,59106.0
2024-08-19 15:00:00,68.95,68.97,68.94,68.95,50763.0,66.9918,67.0112,66.9821,66.9918,50763.0
2024-08-19 15:05:00,68.95,69.04,68.95,69.03,94601.0,66.9918,67.0792,66.9918,67.0695,94601.0
2024-08-19 15:10:00,69.03,69.03,68.99,69.01,53900.0,67.0695,67.0695,67.0307,67.0501,53900.0
2024-08-19 15:15:00,69.0,69.03,68.98,69.03,43247.0,67.0404,67.0695,67.0209,67.0695,43247.0
2024-08-19 15:20:00,69.02,69.03,69.0,69.02,48314.0,67.0598,67.0695,67.0404,67.0598,48314.0
2024-08-19 15:25:00,69.02,69.05,69.0,69.01,67131.0,67.0598,67.0889,67.0404,67.0501,67131.0
2024-08-19 15:30:00,69.01,69.04,68.99,69.02,78894.0,67.0501,67.0792,67.0307,67.0598,78894.0
2024-08-19 15:35:00,69.02,69.07,69.02,69.04,83154.0,67.0598,67.1084,67.0598,67.0792,83154.0
2024-08-19 15:40:00,69.04,69.05,68.99,69.03,83176.0,67.0792,67.0889,67.0307,67.0695,83176.0
2024-08-19 15:45:00,69.02,69.06,69.01,69.03,109859.0,67.0598,67.0987,67.0501,67.0695,109859.0
2024-08-19 15:50:00,69.04,69.06,68.98,69.02,269853.0,67.0792,67.0987,67.0209,67.0598,269853.0
2024-08-19 15:55:00,69.02,69.03,68.93,68.97,569211.0,67.0598,67.0695,66.9724,67.0112,569211.0
2024-08-20 09:30:00,68.99,69.01,68.84,68.84,281316.0,67.0307,67.0501,66.8849,66.8849,281316.0
2024-08-20 09:35:00,68.85,68.97,68.83,68.92,55010.0,66.8946,67.0112,66.8752,66.9626,55010.0
2024-08-20 09:40:00,68.93,69.0,68.87,68.93,34136.0,66.9724,67.0404,66.9141,66.9724,34136.0
2024-08-20 09:45:00,68.93,69.01,68.89,68.98,39713.0,66.9724,67.0501,66.9335,67.0209,39713.0
2024-08-20 09:50:00,68.98,69.02,68.9,68.98,82308.0,67.0209,67.0598,66.9432,67.0209,82308.0
2024-08-20 09:55:00,68.98,69.03,68.93,69.0,79904.0,67.0209,67.0695,66.9724,67.0404,79904.0
2024-08-20 10:00:00,69.01,69.04,68.9,68.94,82294.0,67.0501,67.0792,66.9432,66.9821,82294.0
2024-08-20 10:05:00,68.94,68.94,68.76,68.81,152049.0,66.9821,66.9821,66.8072,66.8558,152049.0
2024-08-20 10:10:00,68.81,68.94,68.81,68.93,81045.0,66.8558,66.9821,66.8558,66.9724,81045.0
2024-08-20 10:15:00,68.92,69.09,68.92,69.06,112534.0,66.9626,67.1278,66.9626,67.0987,112534.0
2024-08-20 10:20:00,69.06,69.09,68.97,69.05,35206.0,67.0987,67.1278,67.0112,67.0889,35206.0
2024-08-20 10:25:00,69.05,69.17,69.04,69.14,117793.0,67.0889,67.2055,67.0792,67.1764,117793.0
2024-08-20 10:30:00,69.13,69.14,69.07,69.09,60076.0,67.1667,67.1764,67.1084,67.1278,60076.0
2024-08-20 10:35:00,69.09,69.19,69.08,69.16,95058.0,67.1278,67.225,67.1181,67.1958,95058.0
2024-08-20 10:40:00,69.17,69.24,69.15,69.24,76592.0,67.2055,67.2736,67.1861,67.2736,76592.0
2024-08-20 10:45:00,69.23,69.29,69.19,69.28,111397.0,67.2638,67.3221,67.225,67.3124,111397.0
2024-08-20 10:50:00,69.28,69.3,69.21,69.23,118110.0,67.3124,67.3318,67.2444,67.2638,118110.0
2024-08-20 10:55:00,69.23,69.28,69.21,69.27,101227.0,67.2638,67.3124,67.2444,67.3027,101227.0
2024-08-20 11:00:00,69.27,69.27,69.22,69.27,55637.0,67.3027,67.3027,67.2541,67.3027,55637.0
2024-08-20 11:05:00,69.27,69.32,69.26,69.31,86208.0,67.3027,67.3513,67.293,67.3416,86208.0
2024-08-20 11:10:00,69.31,69.33,69.26,69.3,77653.0,67.3416,67.361,67.293,67.3318,77653.0
2024-08-20 11:15:00,69.29,69.3,69.23,69.28,39208.0,67.3221,67.3318,67.2638,67.3124,39208.0
2024-08-20 11:20:00,69.28,69.29,69.24,69.25,51036.0,67.3124,67.3221,67.2736,67.2833,51036.0
2024-08-20 11:25:00,69.25,69.26,69.22,69.23,38834.0,67.2833,67.293,67.2541,67.2638,38834.0
2024-08-20 11:30:00,69.23,69.25,69.18,69.2,23785.0,67.2638,67.2833,67.2153,67.2347,23785.0
2024-08-20 11:35:00,69.2,69.2,69.17,69.19,30107.0,67.2347,67.2347,67.2055,67.225,30107.0
2024-08-20 11:40:00,69.2,69.31,69.19,69.31,92583.0,67.2347,67.3416,67.225,67.3416,92583.0
2024-08-20 11:45:00,69.31,69.31,69.27,69.28,68999.0,67.3416,67.3416,67.3027,67.3124,68999.0
2024-08-20 11:50:00,69.28,69.32,69.25,69.3,101551.0,67.3124,67.3513,67.2833,67.3318,101551.0
2024-08-20 11:55:00,69.3,69.35,69.29,69.33,48317.0,67.3318,67.3804,67.3221,67.361,48317.0
2024-08-20 12:00:00,69.34,69.34,69.28,69.31,37249.0,67.3707,67.3707,67.3124,67.3416,37249.0
2024-08-20 12:05:00,69.31,69.33,69.28,69.33,29198.0,67.3416,67.361,67.3124,67.361,29198.0
2024-08-20 12:10:00,69.33,69.33,69.3,69.3,44919.0,67.361,67.361,67.3318,67.3318,44919.0
2024-08-20 12:15:00,69.31,69.31,69.26,69.27,128339.0,67.3416,67.3416,67.293,67.3027,128339.0
2024-08-20 12:20:00,69.27,69.27,69.22,69.23,34978.0,67.3027,67.3027,67.2541,67.2638,34978.0
2024-08-20 12:25:00,69.23,69.26,69.22,69.26,31559.0,67.2638,67.293,67.2541,67.293,31559.0
2024-08-20 12:30:00,69.25,69.26,69.21,69.21,36165.0,67.2833,67.293,67.2444,67.2444,36165.0
2024-08-20 12:35:00,69.22,69.27,69.21,69.26,56179.0,67.2541,67.3027,67.2444,67.293,56179.0
2024-08-20 12:40:00,69.27,69.27,69.23,69.25,74417.0,67.3027,67.3027,67.2638,67.2833,74417.0
2024-08-20 12:45:00,69.24,69.26,69.19,69.26,46004.0,67.2736,67.293,67.225,67.293,46004.0
2024-08-20 12:50:00,69.26,69.27,69.22,69.23,49181.0,67.293,67.3027,67.2541,67.2638,49181.0
2024-08-20 12:55:00,69.23,69.23,69.15,69.15,83709.0,67.2638,67.2638,67.1861,67.1861,83709.0
2024-08-20 13:00:00,69.15,69.15,69.09,69.12,60750.0,67.1861,67.1861,67.1278,67.157,60750.0
2024-08-20 13:05:00,69.12,69.13,69.1,69.12,38127.0,67.157,67.1667,67.1375,67.157,38127.0
2024-08-20 13:10:00,69.11,69.12,69.08,69.08,26961.0,67.1472,67.157,67.1181,67.1181,26961.0
2024-08-20 13:15:00,69.09,69.11,69.08,69.11,39114.0,67.1278,67.1472,67.1181,67.1472,39114.0
2024-08-20 13:20:00,69.12,69.13,69.08,69.09,53967.0,67.157,67.1667,67.1181,67.1278,53967.0
2024-08-20 13:25:00,69.08,69.09,69.06,69.09,34760.0,67.1181,67.1278,67.0987,67.1278,34760.0
2024-08-20 13:30:00,69.09,69.16,69.08,69.14,39351.0,67.1278,67.1958,67.1181,67.1764,39351.0
2024-08-20 13:35:00,69.14,69.14,69.11,69.13,19502.0,67.1764,67.1764,67.1472,67.1667,19502.0
2024-08-20 13:40:00,69.12,69.13,69.1,69.11,33361.0,67.157,67.1667,67.1375,67.1472,33361.0
2024-08-20 13:45:00,69.11,69.13,69.1,69.1,19663.0,67.1472,67.1667,67.1375,67.1375,19663.0
2024-08-20 13:50:00,69.1,69.17,69.1,69.16,35136.0,67.1375,67.2055,67.1375,67.1958,35136.0
2024-08-20 13:55:00,69.16,69.17,69.15,69.16,33643.0,67.1958,67.2055,67.1861,67.1958,33643.0
2024-08-20 14:00:00,69.15,69.17,69.14,69.17,26121.0,67.1861,67.2055,67.1764,67.2055,26121.0
2024-08-20 14:05:00,69.16,69.2,69.15,69.2,116786.0,67.1958,67.2347,67.1861,67.2347,116786.0
2024-08-20 14:10:00,69.2,69.21,69.16,69.21,62792.0,67.2347,67.2444,67.1958,67.2444,62792.0
2024-08-20 14:15:00,69.2,69.22,69.19,69.2,46128.0,67.2347,67.2541,67.225,67.2347,46128.0
2024-08-20 14:20:00,69.2,69.28,69.2,69.23,146493.0,67.2347,67.3124,67.2347,67.2638,146493.0
2024-08-20 14:25:00,69.23,69.24,69.2,69.22,40275.0,67.2638,67.2736,67.2347,67.2541,40275.0
2024-08-20 14:30:00,69.21,69.26,69.18,69.18,72697.0,67.2444,67.293,67.2153,67.2153,72697.0
2024-08-20 14:35:00,69.19,69.21,69.15,69.16,46835.0,67.225,67.2444,67.1861,67.1958,46835.0
2024-08-20 14:40:00,69.17,69.21,69.15,69.16,20468.0,67.2055,67.2444,67.1861,67.1958,20468.0
2024-08-20 14:45:00,69.16,69.19,69.14,69.18,36974.0,67.1958,67.225,67.1764,67.2153,36974.0
2024-08-20 14:50:00,69.17,69.2,69.16,69.17,25388.0,67.2055,67.2347,67.1958,67.2055,25388.0
2024-08-20 14:55:00,69.17,69.18,69.14,69.14,34698.0,67.2055,67.2153,67.1764,67.1764,34698.0
2024-08-20 15:00:00,69.15,69.16,69.11,69.16,37469.0,67.1861,67.1958,67.1472,67.1958,37469.0
2024-08-20 15:05:00,69.16,69.17,69.15,69.16,47283.0,67.1958,67.2055,67.1861,67.1958,47283.0
2024-08-20 15:10:00,69.16,69.16,69.12,69.13,41923.0,67.1958,67.1958,67.157,67.1667,41923.0
2024-08-20 15:15:00,69.13,69.14,69.11,69.12,67832.0,67.1667,67.1764,67.1472,67.157,67832.0
2024-08-20 15:20:00,69.12,69.13,69.09,69.12,64335.0,67.157,67.1667,67.1278,67.157,64335.0
2024-08-20 15:25:00,69.12,69.15,69.11,69.15,49552.0,67.157,67.1861,67.1472,67.1861,49552.0
2024-08-20 15:30:00,69.15,69.2,69.15,69.2,195702.0,67.1861,67.2347,67.1861,67.2347,195702.0
2024-08-20 15:35:00,69.2,69.2,69.13,69.15,69290.0,67.2347,67.2347,67.1667,67.1861,69290.0
2024-08-20 15:40:00,69.15,69.15,69.12,69.13,71422.0,67.1861,67.1861,67.157,67.1667,71422.0
2024-08-20 15:45:00,69.14,69.18,69.13,69.17,119577.0,67.1764,67.2153,67.1667,67.2055,119577.0
2024-08-20 15:50:00,69.17,69.27,69.16,69.27,239841.0,67.2055,67.3027,67.1958,67.3027,239841.0
2024-08-20 15:55:00,69.26,69.39,69.25,69.38,848180.0,67.293,67.4193,67.2833,67.4096,848180.0
2024-08-21 09:30:00,69.48,69.79,69.44,69.77,416485.0,67.5067,67.8079,67.4679,67.7885,416485.0
2024-08-21 09:35:00,69.77,69.8,69.65,69.79,114646.0,67.7885,67.8176,67.6719,67.8079,114646.0
2024-08-21 09:40:00,69.78,69.95,69.78,69.93,123828.0,67.7982,67.9634,67.7982,67.944,123828.0
2024-08-21 09:45:00,69.95,70.0,69.89,69.98,139498.0,67.9634,68.012,67.9051,67.9925,139498.0
2024-08-21 09:50:00,69.98,70.04,69.96,69.99,403196.0,67.9925,68.0508,67.9731,68.0023,403196.0
2024-08-21 09:55:00,70.0,70.13,69.96,70.06,205546.0,68.012,68.1383,67.9731,68.0703,205546.0
2024-08-21 10:00:00,70.06,70.06,69.75,69.76,76560.0,68.0703,68.0703,67.7691,67.7788,76560.0
2024-08-21 10:05:00,69.76,69.78,69.58,69.61,75837.0,67.7788,67.7982,67.6039,67.633,75837.0
2024-08-21 10:10:00,69.6,69.68,69.55,69.63,92794.0,67.6233,67.7011,67.5747,67.6525,92794.0
2024-08-21 10:15:00,69.63,69.66,69.58,69.59,53479.0,67.6525,67.6816,67.6039,67.6136,53479.0
2024-08-21 10:20:00,69.59,69.77,69.56,69.76,56810.0,67.6136,67.7885,67.5845,67.7788,56810.0
2024-08-21 10:25:00,69.76,69.77,69.61,69.66,54468.0,67.7788,67.7885,67.633,67.6816,54468.0
2024-08-21 10:30:00,69.65,69.69,69.63,69.69,43855.0,67.6719,67.7108,67.6525,67.7108,43855.0
2024-08-21 10:35:00,69.69,69.77,69.68,69.75,76315.0,67.7108,67.7885,67.7011,67.7691,76315.0
2024-08-21 10:40:00,69.75,69.84,69.74,69.81,122075.0,67.7691,67.8565,67.7594,67.8274,122075.0
2024-08-21 10:45:00,69.81,69.82,69.63,69.65,70904.0,67.8274,67.8371,67.6525,67.6719,70904.0
2024-08-21 10:50:00,69.64,69.65,69.49,69.52,89359.0,67.6622,67.6719,67.5165,67.5456,89359.0
2024-08-21 10:55:00,69.52,69.6,69.52,69.53,45894.0,67.5456,67.6233,67.5456,67.5553,45894.0
2024-08-21 11:00:00,69.53,69.56,69.51,69.53,41299.0,67.5553,67.5845,67.5359,67.5553,41299.0
2024-08-21 11:05:00,69.53,69.59,69.5,69.5,36446.0,67.5553,67.6136,67.5262,67.5262,36446.0
2024-08-21 11:10:00,69.51,69.58,69.5,69.54,37697.0,67.5359,67.6039,67.5262,67.565,37697.0
2024-08-21 11:15:00,69.55,69.57,69.49,69.55,42169.0,67.5747,67.5942,67.5165,67.5747,42169.0
2024-08-21 11:20:00,69.55,69.6,69.54,69.58,51252.0,67.5747,67.6233,67.565,67.6039,51252.0
2024-08-21 11:25:00,69.58,69.6,69.56,69.57,49113.0,67.6039,67.6233,67.5845,67.5942,49113.0
2024-08-21 11:30:00,69.56,69.59,69.54,69.56,40825.0,67.5845,67.6136,67.565,67.5845,40825.0
2024-08-21 11:35:00,69.56,69.58,69.51,69.55,42047.0,67.5845,67.6039,67.5359,67.5747,42047.0
2024-08-21 11:40:00,69.55,69.66,69.54,69.66,52333.0,67.5747,67.6816,67.565,67.6816,52333.0
2024-08-21 11:45:00,69.66,69.67,69.58,69.59,58180.0,67.6816,67.6913,67.6039,67.6136,58180.0
2024-08-21 11:50:00,69.58,69.59,69.55,69.58,32732.0,67.6039,67.6136,67.5747,67.6039,32732.0
2024-08-21 11:55:00,69.58,69.58,69.54,69.56,41621.0,67.6039,67.6039,67.565,67.5845,41621.0
2024-08-21 12:00:00,69.56,69.6,69.55,69.58,48773.0,67.5845,67.6233,67.5747,67.6039,48773.0
2024-08-21 12:05:00,69.58,69.61,69.56,69.57,49471.0,67.6039,67.633,67.5845,67.5942,49471.0
2024-08-21 12:10:00,69.56,69.57,69.53,69.53,36715.0,67.5845,67.5942,67.5553,67.5553,36715.0
2024-08-21 12:15:00,69.53,69.53,69.46,69.51,75292.0,67.5553,67.5553,67.4873,67.5359,75292.0
2024-08-21 12:20:00,69.51,69.58,69.5,69.54,34719.0,67.5359,67.6039,67.5262,67.565,34719.0
2024-08-21 12:25:00,69.54,69.63,69.54,69.59,36159.0,67.565,67.6525,67.565,67.6136,36159.0
2024-08-21 12:30:00,69.59,69.62,69.56,69.62,34110.0,67.6136,67.6428,67.5845,67.6428,34110.0
2024-08-21 12:35:00,69.61,69.65,69.6,69.63,19267.0,67.633,67.6719,67.6233,67.6525,19267.0
2024-08-21 12:40:00,69.62,69.63,69.6,69.61,19743.0,67.6428,67.6525,67.6233,67.633,19743.0
2024-08-21 12:45:00,69.61,69.65,69.6,69.63,32346.0,67.633,67.6719,67.6233,67.6525,32346.0
2024-08-21 12:50:00,69.63,69.64,69.61,69.63,16481.0,67.6525,67.6622,67.633,67.6525,16481.0
2024-08-21 12:55:00,69.63,69.65,69.61,69.63,31002.0,67.6525,67.6719,67.633,67.6525,31002.0
2024-08-21 13:00:00,69.62,69.67,69.61,69.63,33561.0,67.6428,67.6913,67.633,67.6525,33561.0
2024-08-21 13:05:00,69.63,69.63,69.57,69.58,18215.0,67.6525,67.6525,67.5942,67.6039,18215.0
2024-08-21 13:10:00,69.58,69.6,69.55,69.56,33890.0,67.6039,67.6233,67.5747,67.5845,33890.0
2024-08-21 13:15:00,69.56,69.58,69.53,69.53,32123.0,67.5845,67.6039,67.5553,67.5553,32123.0
2024-08-21 13:20:00,69.53,69.58,69.51,69.51,23183.0,67.5553,67.6039,67.5359,67.5359,23183.0
2024-08-21 13:25:00,69.51,69.55,69.51,69.53,24030.0,67.5359,67.5747,67.5359,67.5553,24030.0
2024-08-21 13:30:00,69.53,69.54,69.47,69.47,62192.0,67.5553,67.565,67.497,67.497,62192.0
2024-08-21 13:35:00,69.47,69.48,69.45,69.48,22748.0,67.497,67.5067,67.4776,67.5067,22748.0
2024-08-21 13:40:00,69.48,69.48,69.42,69.45,33580.0,67.5067,67.5067,67.4484,67.4776,33580.0
2024-08-21 13:45:00,69.45,69.48,69.44,69.45,37359.0,67.4776,67.5067,67.4679,67.4776,37359.0
2024-08-21 13:50:00,69.46,69.46,69.43,69.45,21708.0,67.4873,67.4873,67.4582,67.4776,21708.0
2024-08-21 13:55:00,69.45,69.49,69.44,69.48,37169.0,67.4776,67.5165,67.4679,67.5067,37169.0
2024-08-21 14:00:00,69.48,69.51,69.47,69.48,36549.0,67.5067,67.5359,67.497,67.5067,36549.0
2024-08-21 14:05:00,69.49,69.49,69.44,69.45,35164.0,67.5165,67.5165,67.4679,67.4776,35164.0
2024-08-21 14:10:00,69.45,69.53,69.45,69.52,51603.0,67.4776,67.5553,67.4776,67.5456,51603.0
2024-08-21 14:15:00,69.52,69.53,69.48,69.5,42731.0,67.5456,67.5553,67.5067,67.5262,42731.0
2024-08-21 14:20:00,69.49,69.53,69.48,69.5,34565.0,67.5165,67.5553,67.5067,67.5262,34565.0
2024-08-21 14:25:00,69.5,69.54,69.46,69.54,66842.0,67.5262,67.565,67.4873,67.565,66842.0
2024-08-21 14:30:00,69.55,69.58,69.53,69.56,45069.0,67.5747,67.6039,67.5553,67.5845,45069.0
2024-08-21 14:35:00,69.56,69.56,69.5,69.52,30194.0,67.5845,67.5845,67.5262,67.5456,30194.0
2024-08-21 14:40:00,69.52,69.54,69.5,69.53,23753.0,67.5456,67.565,67.5262,67.5553,23753.0
2024-08-21 14:45:00,69.53,69.54,69.5,69.52,47782.0,67.5553,67.565,67.5262,67.5456,47782.0
2024-08-21 14:50:00,69.52,69.53,69.5,69.53,45322.0,67.5456,67.5553,67.5262,67.5553,45322.0
2024-08-21 14:55:00,69.53,69.54,69.5,69.5,28838.0,67.5553,67.565,67.5262,67.5262,28838.0
2024-08-21 15:00:00,69.5,69.53,69.49,69.51,55345.0,67.5262,67.5553,67.5165,67.5359,55345.0
2024-08-21 15:05:00,69.51,69.53,69.46,69.48,51649.0,67.5359,67.5553,67.4873,67.5067,51649.0
2024-08-21 15:10:00,69.48,69.52,69.46,69.5,59448.0,67.5067,67.5456,67.4873,67.5262,59448.0
2024-08-21 15:15:00,69.5,69.53,69.48,69.52,45218.0,67.5262,67.5553,67.5067,67.5456,45218.0
2024-08-21 15:20:00,69.52,69.52,69.45,69.46,31637.0,67.5456,67.5456,67.4776,67.4873,31637.0
2024-08-21 15:25:00,69.45,69.48,69.44,69.47,55119.0,67.4776,67.5067,67.4679,67.497,55119.0
2024-08-21 15:30:00,69.46,69.47,69.35,69.36,60205.0,67.4873,67.497,67.3804,67.3901,60205.0
2024-08-21 15:35:00,69.36,69.38,69.33,69.37,111471.0,67.3901,67.4096,67.361,67.3999,111471.0
2024-08-21 15:40:00,69.37,69.47,69.35,69.42,105544.0,67.3999,67.497,67.3804,67.4484,105544.0
2024-08-21 15:45:00,69.41,69.42,69.38,69.41,94103.0,67.4387,67.4484,67.4096,67.4387,94103.0
2024-08-21 15:50:00,69.41,69.51,69.41,69.5,163910.0,67.4387,67.5359,67.4387,67.5262,163910.0
2024-08-21 15:55:00,69.5,69.59,69.5,69.55,366696.0,67.5262,67.6136,67.5262,67.5747,366696.0
2024-08-22 09:30:00,69.92,69.92,69.7,69.84,227915.0,67.9342,67.9342,67.7205,67.8565,227915.0
2024-08-22 09:35:00,69.83,69.83,69.62,69.63,93651.0,67.8468,67.8468,67.6428,67.6525,93651.0
2024-08-22 09:40:00,69.64,69.69,69.57,69.59,86874.0,67.6622,67.7108,67.5942,67.6136,86874.0
2024-08-22 09:45:00,69.59,69.64,69.49,69.59,80343.0,67.6136,67.6622,67.5165,67.6136,80343.0
2024-08-22 09:50:00,69.6,69.7,69.57,69.62,60157.0,67.6233,67.7205,67.5942,67.6428,60157.0
2024-08-22 09:55:00,69.61,69.61,69.5,69.54,57892.0,67.633,67.633,67.5262,67.565,57892.0
2024-08-22 10:00:00,69.55,69.57,69.51,69.53,71749.0,67.5747,67.5942,67.5359,67.5553,71749.0
2024-08-22 10:05:00,69.52,69.54,69.45,69.52,51267.0,67.5456,67.565,67.4776,67.5456,51267.0
2024-08-22 10:10:00,69.52,69.56,69.5,69.55,38257.0,67.5456,67.5845,67.5262,67.5747,38257.0
2024-08-22 10:15:00,69.55,69.59,69.49,69.59,72419.0,67.5747,67.6136,67.5165,67.6136,72419.0
2024-08-22 10:20:00,69.59,69.62,69.52,69.53,47814.0,67.6136,67.6428,67.5456,67.5553,47814.0
2024-08-22 10:25:00,69.53,69.58,69.53,69.58,46958.0,67.5553,67.6039,67.5553,67.6039,46958.0
2024-08-22 10:30:00,69.58,69.58,69.47,69.5,50696.0,67.6039,67.6039,67.497,67.5262,50696.0
2024-08-22 10:35:00,69.49,69.53,69.47,69.48,36583.0,67.5165,67.5553,67.497,67.5067,36583.0
2024-08-22 10:40:00,69.48,69.48,69.4,69.45,41379.0,67.5067,67.5067,67.429,67.4776,41379.0
2024-08-22 10:45:00,69.44,69.48,69.42,69.45,28965.0,67.4679,67.5067,67.4484,67.4776,28965.0
2024-08-22 10:50:00,69.45,69.49,69.41,69.45,379804.0,67.4776,67.5165,67.4387,67.4776,379804.0
2024-08-22 10:55:00,69.45,69.46,69.39,69.39,103668.0,67.4776,67.4873,67.4193,67.4193,103668.0
2024-08-22 11:00:00,69.4,69.41,69.36,69.41,64458.0,67.429,67.4387,67.3901,67.4387,64458.0
2024-08-22 11:05:00,69.41,69.45,69.38,69.4,34668.0,67.4387,67.4776,67.4096,67.429,34668.0
2024-08-22 11:10:00,69.4,69.42,69.37,69.38,39638.0,67.429,67.4484,67.3999,67.4096,39638.0
2024-08-22 11:15:00,69.38,69.38,69.32,69.33,22598.0,67.4096,67.4096,67.3513,67.361,22598.0
2024-08-22 11:20:00,69.33,69.41,69.31,69.41,62017.0,67.361,67.4387,67.3416,67.4387,62017.0
2024-08-22 11:25:00,69.4,69.42,69.3,69.31,54216.0,67.429,67.4484,67.3318,67.3416,54216.0
2024-08-22 11:30:00,69.31,69.38,69.29,69.35,93990.0,67.3416,67.4096,67.3221,67.3804,93990.0
2024-08-22 11:35:00,69.34,69.42,69.33,69.41,89959.0,67.3707,67.4484,67.361,67.4387,89959.0
2024-08-22 11:40:00,69.4,69.44,69.38,69.43,104290.0,67.429,67.4679,67.4096,67.4582,104290.0
2024-08-22 11:45:00,69.44,69.45,69.34,69.4,64440.0,67.4679,67.4776,67.3707,67.429,64440.0
2024-08-22 11:50:00,69.39,69.41,69.35,69.38,30898.0,67.4193,67.4387,67.3804,67.4096,30898.0
2024-08-22 11:55:00,69.37,69.38,69.31,69.37,45551.0,67.3999,67.4096,67.3416,67.3999,45551.0
2024-08-22 12:00:00,69.36,69.41,69.35,69.39,42427.0,67.3901,67.4387,67.3804,67.4193,42427.0
2024-08-22 12:05:00,69.39,69.4,69.33,69.34,42034.0,67.4193,67.429,67.361,67.3707,42034.0
2024-08-22 12:10:00,69.35,69.38,69.32,69.34,31602.0,67.3804,67.4096,67.3513,67.3707,31602.0
2024-08-22 12:15:00,69.34,69.39,69.32,69.38,32032.0,67.3707,67.4193,67.3513,67.4096,32032.0
2024-08-22 12:20:00,69.39,69.42,69.35,69.4,43973.0,67.4193,67.4484,67.3804,67.429,43973.0
2024-08-22 12:25:00,69.4,69.43,69.39,69.4,54486.0,67.429,67.4582,67.4193,67.429,54486.0
2024-08-22 12:30:00,69.4,69.47,69.39,69.45,71822.0,67.429,67.497,67.4193,67.4776,71822.0
2024-08-22 12:35:00,69.44,69.44,69.37,69.38,83051.0,67.4679,67.4679,67.3999,67.4096,83051.0
2024-08-22 12:40:00,69.38,69.39,69.31,69.31,36727.0,67.4096,67.4193,67.3416,67.3416,36727.0
2024-08-22 12:45:00,69.31,69.31,69.24,69.29,99892.0,67.3416,67.3416,67.2736,67.3221,99892.0
2024-08-22 12:50:00,69.28,69.29,69.17,69.17,52146.0,67.3124,67.3221,67.2055,67.2055,52146.0
2024-08-22 12:55:00,69.17,69.18,69.13,69.16,72854.0,67.2055,67.2153,67.1667,67.1958,72854.0
2024-08-22 13:00:00,69.16,69.21,69.14,69.16,61858.0,67.1958,67.2444,67.1764,67.1958,61858.0
2024-08-22 13:05:00,69.15,69.22,69.15,69.2,34648.0,67.1861,67.2541,67.1861,67.2347,34648.0
2024-08-22 13:10:00,69.2,69.27,69.19,69.19,65015.0,67.2347,67.3027,67.225,67.225,65015.0
2024-08-22 13:15:00,69.19,69.25,69.18,69.25,39070.0,67.225,67.2833,67.2153,67.2833,39070.0
2024-08-22 13:20:00,69.25,69.26,69.21,69.25,71092.0,67.2833,67.293,67.2444,67.2833,71092.0
2024-08-22 13:25:00,69.24,69.24,69.16,69.17,50300.0,67.2736,67.2736,67.1958,67.2055,50300.0
2024-08-22 13:30:00,69.16,69.16,69.07,69.15,82131.0,67.1958,67.1958,67.1084,67.1861,82131.0
2024-08-22 13:35:00,69.14,69.2,69.1,69.15,79683.0,67.1764,67.2347,67.1375,67.1861,79683.0
2024-08-22 13:40:00,69.16,69.2,69.12,69.18,80770.0,67.1958,67.2347,67.157,67.2153,80770.0
2024-08-22 13:45:00,69.17,69.2,69.14,69.18,52742.0,67.2055,67.2347,67.1764,67.2153,52742.0
2024-08-22 13:50:00,69.18,69.19,69.02,69.08,65325.0,67.2153,67.225,67.0598,67.1181,65325.0
2024-08-22 13:55:00,69.08,69.09,68.99,69.06,78795.0,67.1181,67.1278,67.0307,67.0987,78795.0
2024-08-22 14:00:00,69.06,69.06,69.02,69.03,64715.0,67.0987,67.0987,67.0598,67.0695,64715.0
2024-08-22 14:05:00,69.04,69.08,68.99,69.08,86517.0,67.0792,67.1181,67.0307,67.1181,86517.0
2024-08-22 14:10:00,69.09,69.13,68.79,69.13,136234.0,67.1278,67.1667,66.8363,67.1667,136234.0
2024-08-22 14:15:00,69.13,69.17,69.11,69.17,57116.0,67.1667,67.2055,67.1472,67.2055,57116.0
2024-08-22 14:20:00,69.17,69.19,69.12,69.15,35908.0,67.2055,67.225,67.157,67.1861,35908.0
2024-08-22 14:25:00,69.14,69.15,69.11,69.15,55750.0,67.1764,67.1861,67.1472,67.1861,55750.0
2024-08-22 14:30:00,69.14,69.14,69.11,69.13,65150.0,67.1764,67.1764,67.1472,67.1667,65150.0
2024-08-22 14:35:00,69.13,69.14,69.05,69.06,77816.0,67.1667,67.1764,67.0889,67.0987,77816.0
2024-08-22 14:40:00,69.06,69.11,69.05,69.08,83746.0,67.0987,67.1472,67.0889,67.1181,83746.0
2024-08-22 14:45:00,69.08,69.12,69.07,69.09,41937.0,67.1181,67.157,67.1084,67.1278,41937.0
2024-08-22 14:50:00,69.09,69.15,69.09,69.13,38882.0,67.1278,67.1861,67.1278,67.1667,38882.0
2024-08-22 14:55:00,69.13,69.14,69.06,69.08,120114.0,67.1667,67.1764,67.0987,67.1181,120114.0
2024-08-22 15:00:00,69.09,69.12,69.08,69.09,89791.0,67.1278,67.157,67.1181,67.1278,89791.0
2024-08-22 15:05:00,69.09,69.1,69.04,69.06,80664.0,67.1278,67.1375,67.0792,67.0987,80664.0
2024-08-22 15:10:00,69.06,69.12,69.05,69.11,93359.0,67.0987,67.157,67.0889,67.1472,93359.0
2024-08-22 15:15:00,69.1,69.14,69.05,69.08,196475.0,67.1375,67.1764,67.0889,67.1181,196475.0
2024-08-22 15:20:00,69.09,69.1,69.03,69.05,125532.0,67.1278,67.1375,67.0695,67.0889,125532.0
2024-08-22 15:25:00,69.05,69.1,69.03,69.1,143002.0,67.0889,67.1375,67.0695,67.1375,143002.0
2024-08-22 15:30:00,69.11,69.18,69.08,69.14,138414.0,67.1472,67.2153,67.1181,67.1764,138414.0
2024-08-22 15:35:00,69.13,69.15,69.09,69.13,130775.0,67.1667,67.1861,67.1278,67.1667,130775.0
2024-08-22 15:40:00,69.15,69.17,69.09,69.17,163932.0,67.1861,67.2055,67.1278,67.2055,163932.0
2024-08-22 15:45:00,69.17,69.18,69.09,69.15,209572.0,67.2055,67.2153,67.1278,67.1861,209572.0
2024-08-22 15:50:00,69.15,69.25,69.13,69.2,218152.0,67.1861,67.2833,67.1667,67.2347,218152.0
2024-08-22 15:55:00,69.2,69.34,69.18,69.34,616974.0,67.2347,67.3707,67.2153,67.3707,616974.0
2024-08-23 09:30:00,69.4,69.48,69.2,69.3,309424.0,67.429,67.5067,67.2347,67.3318,309424.0
2024-08-23 09:35:00,69.31,69.37,69.25,69.26,112287.0,67.3416,67.3999,67.2833,67.293,112287.0
2024-08-23 09:40:00,69.27,69.31,69.22,69.3,30467.0,67.3027,67.3416,67.2541,67.3318,30467.0
2024-08-23 09:45:00,69.3,69.34,69.19,69.27,122853.0,67.3318,67.3707,67.225,67.3027,122853.0
2024-08-23 09:50:00,69.27,69.36,69.18,69.35,62178.0,67.3027,67.3901,67.2153,67.3804,62178.0
2024-08-23 09:55:00,69.36,69.39,69.33,69.38,43410.0,67.3901,67.4193,67.361,67.4096,43410.0
2024-08-23 10:00:00,69.38,69.43,69.28,69.4,75114.0,67.4096,67.4582,67.3124,67.429,75114.0
2024-08-23 10:05:00,69.4,69.46,69.35,69.39,85109.0,67.429,67.4873,67.3804,67.4193,85109.0
2024-08-23 10:10:00,69.39,69.48,69.38,69.42,52121.0,67.4193,67.5067,67.4096,67.4484,52121.0
2024-08-23 10:15:00,69.42,69.45,69.38,69.42,100671.0,67.4484,67.4776,67.4096,67.4484,100671.0
2024-08-23 10:20:00,69.44,69.47,69.35,69.37,56712.0,67.4679,67.497,67.3804,67.3999,56712.0
2024-08-23 10:25:00,69.37,69.42,69.32,69.32,54753.0,67.3999,67.4484,67.3513,67.3513,54753.0
2024-08-23 10:30:00,69.32,69.35,69.24,69.26,53038.0,67.3513,67.3804,67.2736,67.293,53038.0
2024-08-23 10:35:00,69.26,69.3,69.21,69.27,48229.0,67.293,67.3318,67.2444,67.3027,48229.0
2024-08-23 10:40:00,69.27,69.27,69.2,69.25,39373.0,67.3027,67.3027,67.2347,67.2833,39373.0
2024-08-23 10:45:00,69.25,69.26,69.18,69.21,83723.0,67.2833,67.293,67.2153,67.2444,83723.0
2024-08-23 10:50:00,69.22,69.28,69.21,69.27,68520.0,67.2541,67.3124,67.2444,67.3027,68520.0
2024-08-23 10:55:00,69.26,69.26,69.2,69.25,78812.0,67.293,67.293,67.2347,67.2833,78812.0
2024-08-23 11:00:00,69.25,69.27,69.2,69.25,43792.0,67.2833,67.3027,67.2347,67.2833,43792.0
2024-08-23 11:05:00,69.25,69.28,69.15,69.16,72364.0,67.2833,67.3124,67.1861,67.1958,72364.0
2024-08-23 11:10:00,69.16,69.18,69.12,69.18,42659.0,67.1958,67.2153,67.157,67.2153,42659.0
2024-08-23 11:15:00,69.19,69.25,69.18,69.2,68469.0,67.225,67.2833,67.2153,67.2347,68469.0
2024-08-23 11:20:00,69.21,69.22,69.15,69.2,41315.0,67.2444,67.2541,67.1861,67.2347,41315.0
2024-08-23 11:25:00,69.2,69.2,69.14,69.17,28710.0,67.2347,67.2347,67.1764,67.2055,28710.0
2024-08-23 11:30:00,69.16,69.2,69.15,69.19,50275.0,67.1958,67.2347,67.1861,67.225,50275.0
2024-08-23 11:35:00,69.2,69.22,69.19,69.19,54151.0,67.2347,67.2541,67.225,67.225,54151.0
2024-08-23 11:40:00,69.2,69.23,69.17,69.18,39904.0,67.2347,67.2638,67.2055,67.2153,39904.0
2024-08-23 11:45:00,69.19,69.22,69.15,69.17,59373.0,67.225,67.2541,67.1861,67.2055,59373.0
2024-08-23 11:50:00,69.17,69.19,69.13,69.16,45542.0,67.2055,67.225,67.1667,67.1958,45542.0
2024-08-23 11:55:00,69.16,69.17,69.07,69.08,45666.0,67.1958,67.2055,67.1084,67.1181,45666.0
2024-08-23 12:00:00,69.09,69.09,69.04,69.07,70619.0,67.1278,67.1278,67.0792,67.1084,70619.0
2024-08-23 12:05:00,69.07,69.07,68.98,69.04,60912.0,67.1084,67.1084,67.0209,67.0792,60912.0
2024-08-23 12:10:00,69.04,69.12,69.03,69.11,32677.0,67.0792,67.157,67.0695,67.1472,32677.0
2024-08-23 12:15:00,69.11,69.11,69.02,69.03,27070.0,67.1472,67.1472,67.0598,67.0695,27070.0
2024-08-23 12:20:00,69.03,69.04,68.97,68.98,37545.0,67.0695,67.0792,67.0112,67.0209,37545.0
2024-08-23 12:25:00,68.98,68.98,68.94,68.97,37275.0,67.0209,67.0209,66.9821,67.0112,37275.0
2024-08-23 12:30:00,68.97,69.01,68.95,68.99,39164.0,67.0112,67.0501,66.9918,67.0307,39164.0
2024-08-23 12:35:00,68.99,69.02,68.97,68.98,49022.0,67.0307,67.0598,67.0112,67.0209,49022.0
2024-08-23 12:40:00,68.98,69.0,68.93,68.98,35993.0,67.0209,67.0404,66.9724,67.0209,35993.0
2024-08-23 12:45:00,68.98,69.02,68.95,69.01,47491.0,67.0209,67.0598,66.9918,67.0501,47491.0
2024-08-23 12:50:00,69.0,69.06,68.99,69.0,70392.0,67.0404,67.0987,67.0307,67.0404,70392.0
2024-08-23 12:55:00,69.01,69.03,68.99,69.0,94127.0,67.0501,67.0695,67.0307,67.0404,94127.0
2024-08-23 13:00:00,69.0,69.05,68.99,69.05,41537.0,67.0404,67.0889,67.0307,67.0889,41537.0
2024-08-23 13:05:00,69.05,69.05,68.98,68.98,77203.0,67.0889,67.0889,67.0209,67.0209,77203.0
2024-08-23 13:10:00,68.99,69.0,68.98,68.99,39625.0,67.0307,67.0404,67.0209,67.0307,39625.0
2024-08-23 13:15:00,69.0,69.03,68.96,68.98,39518.0,67.0404,67.0695,67.0015,67.0209,39518.0
2024-08-23 13:20:00,68.98,69.07,68.98,69.05,32322.0,67.0209,67.1084,67.0209,67.0889,32322.0
2024-08-23 13:25:00,69.05,69.14,69.03,69.12,110558.0,67.0889,67.1764,67.0695,67.157,110558.0
2024-08-23 13:30:00,69.12,69.17,69.1,69.16,32876.0,67.157,67.2055,67.1375,67.1958,32876.0
2024-08-23 13:35:00,69.17,69.25,69.15,69.25,45716.0,67.2055,67.2833,67.1861,67.2833,45716.0
2024-08-23 13:40:00,69.25,69.28,69.19,69.28,67858.0,67.2833,67.3124,67.225,67.3124,67858.0
2024-08-23 13:45:00,69.28,69.31,69.27,69.3,59978.0,67.3124,67.3416,67.3027,67.3318,59978.0
2024-08-23 13:50:00,69.3,69.33,69.28,69.33,21112.0,67.3318,67.361,67.3124,67.361,21112.0
2024-08-23 13:55:00,69.33,69.33,69.28,69.28,50037.0,67.361,67.361,67.3124,67.3124,50037.0
2024-08-23 14:00:00,69.28,69.35,69.27,69.34,57928.0,67.3124,67.3804,67.3027,67.3707,57928.0
2024-08-23 14:05:00,69.35,69.37,69.33,69.34,25096.0,67.3804,67.3999,67.361,67.3707,25096.0
2024-08-23 14:10:00,69.34,69.37,69.33,69.36,25264.0,67.3707,67.3999,67.361,67.3901,25264.0
2024-08-23 14:15:00,69.36,69.36,69.32,69.34,34901.0,67.3901,67.3901,67.3513,67.3707,34901.0
2024-08-23 14:20:00,69.34,69.35,69.27,69.29,43641.0,67.3707,67.3804,67.3027,67.3221,43641.0
2024-08-23 14:25:00,69.3,69.34,69.3,69.33,20649.0,67.3318,67.3707,67.3318,67.361,20649.0
2024-08-23 14:30:00,69.32,69.35,69.31,69.32,53153.0,67.3513,67.3804,67.3416,67.3513,53153.0
2024-08-23 14:35:00,69.32,69.34,69.31,69.33,25702.0,67.3513,67.3707,67.3416,67.361,25702.0
2024-08-23 14:40:00,69.33,69.38,69.32,69.36,27265.0,67.361,67.4096,67.3513,67.3901,27265.0
2024-08-23 14:45:00,69.36,69.39,69.33,69.33,29770.0,67.3901,67.4193,67.361,67.361,29770.0
2024-08-23 14:50:00,69.34,69.35,69.33,69.34,36728.0,67.3707,67.3804,67.361,67.3707,36728.0
2024-08-23 14:55:00,69.34,69.36,69.32,69.35,25746.0,67.3707,67.3901,67.3513,67.3804,25746.0
2024-08-23 15:00:00,69.36,69.42,69.34,69.41,61884.0,67.3901,67.4484,67.3707,67.4387,61884.0
2024-08-23 15:05:00,69.42,69.44,69.39,69.43,44202.0,67.4484,67.4679,67.4193,67.4582,44202.0
2024-08-23 15:10:00,69.42,69.48,69.42,69.45,70399.0,67.4484,67.5067,67.4484,67.4776,70399.0
2024-08-23 15:15:00,69.46,69.5,69.44,69.48,53215.0,67.4873,67.5262,67.4679,67.5067,53215.0
2024-08-23 15:20:00,69.47,69.51,69.46,69.51,119338.0,67.497,67.5359,67.4873,67.5359,119338.0
2024-08-23 15:25:00,69.51,69.57,69.5,69.56,205518.0,67.5359,67.5942,67.5262,67.5845,205518.0
2024-08-23 15:30:00,69.56,69.62,69.54,69.62,103512.0,67.5845,67.6428,67.565,67.6428,103512.0
2024-08-23 15:35:00,69.62,69.66,69.58,69.66,132743.0,67.6428,67.6816,67.6039,67.6816,132743.0
2024-08-23 15:40:00,69.66,69.71,69.64,69.7,162950.0,67.6816,67.7302,67.6622,67.7205,162950.0
2024-08-23 15:45:00,69.7,69.73,69.66,69.69,236625.0,67.7205,67.7496,67.6816,67.7108,236625.0
2024-08-23 15:50:00,69.68,69.75,69.58,69.74,411798.0,67.7011,67.7691,67.6039,67.7594,411798.0
2024-08-23 15:55:00,69.74,69.85,69.69,69.77,1183903.0,67.7594,67.8662,67.7108,67.7885,1183903.0
2024-08-26 09:30:00,69.83,69.98,69.73,69.95,393084.0,67.8468,67.9925,67.7496,67.9634,393084.0
2024-08-26 09:35:00,69.95,69.99,69.89,69.94,64308.0,67.9634,68.0023,67.9051,67.9537,64308.0
2024-08-26 09:40:00,69.94,69.96,69.9,69.94,34286.0,67.9537,67.9731,67.9148,67.9537,34286.0
2024-08-26 09:45:00,69.95,70.01,69.91,70.0,130764.0,67.9634,68.0217,67.9245,68.012,130764.0
2024-08-26 09:50:00,70.0,70.08,69.95,70.08,73371.0,68.012,68.0897,67.9634,68.0897,73371.0
2024-08-26 09:55:00,70.07,70.16,70.03,70.16,87453.0,68.08,68.1674,68.0411,68.1674,87453.0
2024-08-26 10:00:00,70.16,70.25,70.12,70.23,100035.0,68.1674,68.2549,68.1286,68.2354,100035.0
2024-08-26 10:05:00,70.23,70.36,70.22,70.33,96361.0,68.2354,68.3617,68.2257,68.3326,96361.0
2024-08-26 10:10:00,70.33,70.39,70.27,70.39,103212.0,68.3326,68.3909,68.2743,68.3909,103212.0
2024-08-26 10:15:00,70.38,70.47,70.38,70.45,133679.0,68.3812,68.4686,68.3812,68.4492,133679.0
2024-08-26 10:20:00,70.45,70.49,70.41,70.47,75461.0,68.4492,68.4881,68.4103,68.4686,75461.0
2024-08-26 10:25:00,70.47,70.5,70.42,70.49,80814.0,68.4686,68.4978,68.42,68.4881,80814.0
2024-08-26 10:30:00,70.49,70.6,70.45,70.59,175123.0,68.4881,68.5949,68.4492,68.5852,175123.0
2024-08-26 10:35:00,70.6,70.72,70.57,70.69,79780.0,68.5949,68.7115,68.5658,68.6824,79780.0
2024-08-26 10:40:00,70.68,70.69,70.61,70.62,92815.0,68.6727,68.6824,68.6046,68.6144,92815.0
2024-08-26 10:45:00,70.62,70.65,70.58,70.59,70696.0,68.6144,68.6435,68.5755,68.5852,70696.0
2024-08-26 10:50:00,70.59,70.62,70.54,70.56,66109.0,68.5852,68.6144,68.5366,68.5561,66109.0
2024-08-26 10:55:00,70.55,70.6,70.51,70.52,60899.0,68.5463,68.5949,68.5075,68.5172,60899.0
2024-08-26 11:00:00,70.51,70.59,70.51,70.58,60200.0,68.5075,68.5852,68.5075,68.5755,60200.0
2024-08-26 11:05:00,70.58,70.6,70.54,70.59,49655.0,68.5755,68.5949,68.5366,68.5852,49655.0
2024-08-26 11:10:00,70.6,70.62,70.57,70.59,44428.0,68.5949,68.6144,68.5658,68.5852,44428.0
2024-08-26 11:15:00,70.59,70.63,70.58,70.63,64737.0,68.5852,68.6241,68.5755,68.6241,64737.0
2024-08-26 11:20:00,70.62,70.62,70.57,70.58,68293.0,68.6144,68.6144,68.5658,68.5755,68293.0
2024-08-26 11:25:00,70.58,70.62,70.57,70.6,78019.0,68.5755,68.6144,68.5658,68.5949,78019.0
2024-08-26 11:30:00,70.61,70.61,70.55,70.59,75937.0,68.6046,68.6046,68.5463,68.5852,75937.0
2024-08-26 11:35:00,70.58,70.59,70.55,70.57,52787.0,68.5755,68.5852,68.5463,68.5658,52787.0
2024-08-26 11:40:00,70.57,70.57,70.5,70.56,65227.0,68.5658,68.5658,68.4978,68.5561,65227.0
2024-08-26 11:45:00,70.56,70.57,70.51,70.54,125117.0,68.5561,68.5658,68.5075,68.5366,125117.0
2024-08-26 11:50:00,70.55,70.57,70.54,70.55,21986.0,68.5463,68.5658,68.5366,68.5463,21986.0
2024-08-26 11:55:00,70.55,70.65,70.51,70.6,83899.0,68.5463,68.6435,68.5075,68.5949,83899.0
2024-08-26 12:00:00,70.6,70.7,70.59,70.7,85289.0,68.5949,68.6921,68.5852,68.6921,85289.0
2024-08-26 12:05:00,70.69,70.7,70.66,70.67,58778.0,68.6824,68.6921,68.6532,68.6629,58778.0
2024-08-26 12:10:00,70.67,70.69,70.64,70.65,56189.0,68.6629,68.6824,68.6338,68.6435,56189.0
2024-08-26 12:15:00,70.65,70.71,70.64,70.71,51588.0,68.6435,68.7018,68.6338,68.7018,51588.0
2024-08-26 12:20:00,70.71,70.72,70.68,70.7,63028.0,68.7018,68.7115,68.6727,68.6921,63028.0
2024-08-26 12:25:00,70.69,70.72,70.67,70.71,29306.0,68.6824,68.7115,68.6629,68.7018,29306.0
2024-08-26 12:30:00,70.72,70.74,70.68,70.7,89788.0,68.7115,68.731,68.6727,68.6921,89788.0
2024-08-26 12:35:00,70.71,70.75,70.7,70.73,63278.0,68.7018,68.7407,68.6921,68.7212,63278.0
2024-08-26 12:40:00,70.73,70.76,70.69,70.72,54041.0,68.7212,68.7504,68.6824,68.7115,54041.0
2024-08-26 12:45:00,70.72,70.76,70.71,70.73,60545.0,68.7115,68.7504,68.7018,68.7212,60545.0
2024-08-26 12:50:00,70.73,70.81,70.73,70.8,71928.0,68.7212,68.799,68.7212,68.7892,71928.0
2024-08-26 12:55:00,70.8,70.85,70.8,70.81,116245.0,68.7892,68.8378,68.7892,68.799,116245.0
2024-08-26 13:00:00,70.81,70.92,70.81,70.88,228862.0,68.799,68.9058,68.799,68.867,228862.0
2024-08-26 13:05:00,70.88,70.9,70.84,70.9,73972.0,68.867,68.8864,68.8281,68.8864,73972.0
2024-08-26 13:10:00,70.9,70.92,70.88,70.91,149735.0,68.8864,68.9058,68.867,68.8961,149735.0
2024-08-26 13:15:00,70.91,70.91,70.83,70.84,47322.0,68.8961,68.8961,68.8184,68.8281,47322.0
2024-08-26 13:20:00,70.84,70.87,70.84,70.86,32023.0,68.8281,68.8573,68.8281,68.8475,32023.0
2024-08-26 13:25:00,70.86,70.87,70.78,70.84,109305.0,68.8475,68.8573,68.7698,68.8281,109305.0
2024-08-26 13:30:00,70.84,70.87,70.82,70.86,60847.0,68.8281,68.8573,68.8087,68.8475,60847.0
2024-08-26 13:35:00,70.87,70.87,70.8,70.81,39502.0,68.8573,68.8573,68.7892,68.799,39502.0
2024-08-26 13:40:00,70.81,70.83,70.8,70.8,25782.0,68.799,68.8184,68.7892,68.7892,25782.0
2024-08-26 13:45:00,70.81,70.83,70.77,70.83,53074.0,68.799,68.8184,68.7601,68.8184,53074.0
2024-08-26 13:50:00,70.83,70.88,70.82,70.86,85335.0,68.8184,68.867,68.8087,68.8475,85335.0
2024-08-26 13:55:00,70.86,70.88,70.84,70.84,27189.0,68.8475,68.867,68.8281,68.8281,27189.0
2024-08-26 14:00:00,70.84,70.86,70.82,70.86,39119.0,68.8281,68.8475,68.8087,68.8475,39119.0
2024-08-26 14:05:00,70.86,70.86,70.77,70.78,39587.0,68.8475,68.8475,68.7601,68.7698,39587.0
2024-08-26 14:10:00,70.78,70.79,70.73,70.76,47400.0,68.7698,68.7795,68.7212,68.7504,47400.0
2024-08-26 14:15:00,70.76,70.84,70.76,70.84,82775.0,68.7504,68.8281,68.7504,68.8281,82775.0
2024-08-26 14:20:00,70.85,70.86,70.77,70.78,52781.0,68.8378,68.8475,68.7601,68.7698,52781.0
2024-08-26 14:25:00,70.78,70.78,70.7,70.75,77708.0,68.7698,68.7698,68.6921,68.7407,77708.0
2024-08-26 14:30:00,70.75,70.77,70.74,70.77,101345.0,68.7407,68.7601,68.731,68.7601,101345.0
2024-08-26 14:35:00,70.77,70.81,70.76,70.78,24089.0,68.7601,68.799,68.7504,68.7698,24089.0
2024-08-26 14:40:00,70.78,70.78,70.72,70.75,49698.0,68.7698,68.7698,68.7115,68.7407,49698.0
2024-08-26 14:45:00,70.75,70.79,70.71,70.78,111584.0,68.7407,68.7795,68.7018,68.7698,111584.0
2024-08-26 14:50:00,70.78,70.8,70.74,70.75,65491.0,68.7698,68.7892,68.731,68.7407,65491.0
2024-08-26 14:55:00,70.75,70.8,70.74,70.74,70215.0,68.7407,68.7892,68.731,68.731,70215.0
2024-08-26 15:00:00,70.74,70.8,70.74,70.77,80338.0,68.731,68.7892,68.731,68.7601,80338.0
2024-08-26 15:05:00,70.76,70.76,70.71,70.73,54204.0,68.7504,68.7504,68.7018,68.7212,54204.0
2024-08-26 15:10:00,70.73,70.74,70.7,70.73,96990.0,68.7212,68.731,68.6921,68.7212,96990.0
2024-08-26 15:15:00,70.73,70.81,70.72,70.81,53536.0,68.7212,68.799,68.7115,68.799,53536.0
2024-08-26 15:20:00,70.81,70.89,70.8,70.86,365203.0,68.799,68.8767,68.7892,68.8475,365203.0
2024-08-26 15:25:00,70.86,70.88,70.82,70.83,79173.0,68.8475,68.867,68.8087,68.8184,79173.0
2024-08-26 15:30:00,70.83,70.86,70.81,70.83,142887.0,68.8184,68.8475,68.799,68.8184,142887.0
2024-08-26 15:35:00,70.83,70.85,70.78,70.81,119616.0,68.8184,68.8378,68.7698,68.799,119616.0
2024-08-26 15:40:00,70.81,70.87,70.79,70.85,249668.0,68.799,68.8573,68.7795,68.8378,249668.0
2024-08-26 15:45:00,70.86,70.87,70.83,70.83,374871.0,68.8475,68.8573,68.8184,68.8184,374871.0
2024-08-26 15:50:00,70.83,70.89,70.74,70.84,622533.0,68.8184,68.8767,68.731,68.8281,622533.0
2024-08-26 15:55:00,70.84,70.87,70.78,70.86,1307208.0,68.8281,68.8573,68.7698,68.8475,1307208.0
2024-08-27 09:30:00,71.28,71.5,71.05,71.14,616092.0,69.2556,69.4694,69.0321,69.1196,616092.0
2024-08-27 09:35:00,71.14,71.28,71.07,71.27,135918.0,69.1196,69.2556,69.0516,69.2459,135918.0
2024-08-27 09:40:00,71.27,71.42,71.21,71.34,214882.0,69.2459,69.3916,69.1876,69.3139,214882.0
2024-08-27 09:45:00,71.34,71.48,71.31,71.42,301371.0,69.3139,69.4499,69.2848,69.3916,301371.0
2024-08-27 09:50:00,71.43,71.5,71.4,71.43,178411.0,69.4014,69.4694,69.3722,69.4014,178411.0
2024-08-27 09:55:00,71.43,71.47,71.37,71.45,223131.0,69.4014,69.4402,69.3431,69.4208,223131.0
2024-08-27 10:00:00,71.45,71.48,71.33,71.34,177072.0,69.4208,69.4499,69.3042,69.3139,177072.0
2024-08-27 10:05:00,71.36,71.42,71.35,71.38,100809.0,69.3333,69.3916,69.3236,69.3528,100809.0
2024-08-27 10:10:00,71.37,71.43,71.32,71.36,201002.0,69.3431,69.4014,69.2945,69.3333,201002.0
2024-08-27 10:15:00,71.36,71.42,71.3,71.39,110681.0,69.3333,69.3916,69.275,69.3625,110681.0
2024-08-27 10:20:00,71.39,71.43,71.32,71.42,103994.0,69.3625,69.4014,69.2945,69.3916,103994.0
2024-08-27 10:25:00,71.43,71.43,71.33,71.34,121205.0,69.4014,69.4014,69.3042,69.3139,121205.0
2024-08-27 10:30:00,71.34,71.37,71.3,71.31,70396.0,69.3139,69.3431,69.275,69.2848,70396.0
2024-08-27 10:35:00,71.31,71.33,71.27,71.31,125139.0,69.2848,69.3042,69.2459,69.2848,125139.0
2024-08-27 10:40:00,71.31,71.33,71.19,71.26,109758.0,69.2848,69.3042,69.1682,69.2362,109758.0
2024-08-27 10:45:00,71.28,71.29,71.25,71.27,82442.0,69.2556,69.2653,69.2265,69.2459,82442.0
2024-08-27 10:50:00,71.27,71.29,71.21,71.23,122107.0,69.2459,69.2653,69.1876,69.207,122107.0
2024-08-27 10:55:00,71.23,71.3,71.2,71.23,63933.0,69.207,69.275,69.1779,69.207,63933.0
2024-08-27 11:00:00,71.24,71.31,71.23,71.31,83659.0,69.2168,69.2848,69.207,69.2848,83659.0
2024-08-27 11:05:00,71.31,71.33,71.24,71.25,64399.0,69.2848,69.3042,69.2168,69.2265,64399.0
2024-08-27 11:10:00,71.25,71.27,71.18,71.23,105244.0,69.2265,69.2459,69.1585,69.207,105244.0
2024-08-27 11:15:00,71.25,71.27,71.21,71.22,89591.0,69.2265,69.2459,69.1876,69.1973,89591.0
2024-08-27 11:20:00,71.22,71.23,71.16,71.17,38948.0,69.1973,69.207,69.139,69.1487,38948.0
2024-08-27 11:25:00,71.17,71.25,71.15,71.2,99124.0,69.1487,69.2265,69.1293,69.1779,99124.0
2024-08-27 11:30:00,71.2,71.22,71.15,71.2,53288.0,69.1779,69.1973,69.1293,69.1779,53288.0
2024-08-27 11:35:00,71.2,71.29,71.19,71.28,64126.0,69.1779,69.2653,69.1682,69.2556,64126.0
2024-08-27 11:40:00,71.28,71.39,71.26,71.37,153634.0,69.2556,69.3625,69.2362,69.3431,153634.0
2024-08-27 11:45:00,71.37,71.38,71.3,71.31,78559.0,69.3431,69.3528,69.275,69.2848,78559.0
2024-08-27 11:50:00,71.31,71.39,71.3,71.35,55200.0,69.2848,69.3625,69.275,69.3236,55200.0
2024-08-27 11:55:00,71.34,71.37,71.32,71.37,42211.0,69.3139,69.3431,69.2945,69.3431,42211.0
2024-08-27 12:00:00,71.38,71.39,71.36,71.38,49552.0,69.3528,69.3625,69.3333,69.3528,49552.0
2024-08-27 12:05:00,71.39,71.4,71.35,71.36,105133.0,69.3625,69.3722,69.3236,69.3333,105133.0
2024-08-27 12:10:00,71.36,71.4,71.35,71.38,86072.0,69.3333,69.3722,69.3236,69.3528,86072.0
2024-08-27 12:15:00,71.38,71.42,71.36,71.42,63520.0,69.3528,69.3916,69.3333,69.3916,63520.0
2024-08-27 12:20:00,71.42,71.42,71.34,71.36,45608.0,69.3916,69.3916,69.3139,69.3333,45608.0
2024-08-27 12:25:00,71.36,71.38,71.32,71.38,42332.0,69.3333,69.3528,69.2945,69.3528,42332.0
2024-08-27 12:30:00,71.38,71.39,71.36,71.39,132758.0,69.3528,69.3625,69.3333,69.3625,132758.0
2024-08-27 12:35:00,71.39,71.39,71.33,71.34,39916.0,69.3625,69.3625,69.3042,69.3139,39916.0
2024-08-27 12:40:00,71.34,71.4,71.33,71.37,49255.0,69.3139,69.3722,69.3042,69.3431,49255.0
2024-08-27 12:45:00,71.37,71.38,71.34,71.35,71356.0,69.3431,69.3528,69.3139,69.3236,71356.0
2024-08-27 12:50:00,71.36,71.41,71.34,71.4,65550.0,69.3333,69.3819,69.3139,69.3722,65550.0
2024-08-27 12:55:00,71.41,71.42,71.39,71.4,43711.0,69.3819,69.3916,69.3625,69.3722,43711.0
2024-08-27 13:00:00,71.4,71.41,71.34,71.34,102314.0,69.3722,69.3819,69.3139,69.3139,102314.0
2024-08-27 13:05:00,71.34,71.45,71.34,71.41,201829.0,69.3139,69.4208,69.3139,69.3819,201829.0
2024-08-27 13:10:00,71.41,71.45,71.4,71.44,77833.0,69.3819,69.4208,69.3722,69.4111,77833.0
2024-08-27 13:15:00,71.44,71.44,71.41,71.42,120726.0,69.4111,69.4111,69.3819,69.3916,120726.0
2024-08-27 13:20:00,71.42,71.43,71.4,71.4,67553.0,69.3916,69.4014,69.3722,69.3722,67553.0
2024-08-27 13:25:00,71.41,71.42,71.37,71.42,82228.0,69.3819,69.3916,69.3431,69.3916,82228.0
2024-08-27 13:30:00,71.41,71.42,71.36,71.38,69737.0,69.3819,69.3916,69.3333,69.3528,69737.0
2024-08-27 13:35:00,71.38,71.42,71.37,71.38,52548.0,69.3528,69.3916,69.3431,69.3528,52548.0
2024-08-27 13:40:00,71.38,71.39,71.34,71.36,52412.0,69.3528,69.3625,69.3139,69.3333,52412.0
2024-08-27 13:45:00,71.36,71.37,71.33,71.33,75410.0,69.3333,69.3431,69.3042,69.3042,75410.0
2024-08-27 13:50:00,71.34,71.35,71.3,71.34,54858.0,69.3139,69.3236,69.275,69.3139,54858.0
2024-08-27 13:55:00,71.34,71.36,71.33,71.36,63466.0,69.3139,69.3333,69.3042,69.3333,63466.0
2024-08-27 14:00:00,71.35,71.36,71.32,71.36,75799.0,69.3236,69.3333,69.2945,69.3333,75799.0
2024-08-27 14:05:00,71.36,71.4,71.34,71.38,53227.0,69.3333,69.3722,69.3139,69.3528,53227.0
2024-08-27 14:10:00,71.38,71.4,71.37,71.38,35859.0,69.3528,69.3722,69.3431,69.3528,35859.0
2024-08-27 14:15:00,71.38,71.41,71.38,71.41,60567.0,69.3528,69.3819,69.3528,69.3819,60567.0
2024-08-27 14:20:00,71.41,71.42,71.38,71.42,57695.0,69.3819,69.3916,69.3528,69.3916,57695.0
2024-08-27 14:25:00,71.42,71.43,71.36,71.4,68003.0,69.3916,69.4014,69.3333,69.3722,68003.0
2024-08-27 14:30:00,71.41,71.44,71.37,71.4,106709.0,69.3819,69.4111,69.3431,69.3722,106709.0
2024-08-27 14:35:00,71.4,71.42,71.39,71.4,53394.0,69.3722,69.3916,69.3625,69.3722,53394.0
2024-08-27 14:40:00,71.4,71.41,71.39,71.41,48821.0,69.3722,69.3819,69.3625,69.3819,48821.0
2024-08-27 14:45:00,71.4,71.42,71.38,71.41,72894.0,69.3722,69.3916,69.3528,69.3819,72894.0
2024-08-27 14:50:00,71.41,71.44,71.39,71.4,71251.0,69.3819,69.4111,69.3625,69.3722,71251.0
2024-08-27 14:55:00,71.39,71.42,71.36,71.42,50324.0,69.3625,69.3916,69.3333,69.3916,50324.0
2024-08-27 15:00:00,71.41,71.42,71.39,71.41,83626.0,69.3819,69.3916,69.3625,69.3819,83626.0
2024-08-27 15:05:00,71.41,71.43,71.39,71.4,74067.0,69.3819,69.4014,69.3625,69.3722,74067.0
2024-08-27 15:10:00,71.4,71.41,71.37,71.4,86264.0,69.3722,69.3819,69.3431,69.3722,86264.0
2024-08-27 15:15:00,71.4,71.41,71.39,71.41,81839.0,69.3722,69.3819,69.3625,69.3819,81839.0
2024-08-27 15:20:00,71.41,71.41,71.39,71.4,52503.0,69.3819,69.3819,69.3625,69.3722,52503.0
2024-08-27 15:25:00,71.4,71.42,71.36,71.36,57598.0,69.3722,69.3916,69.3333,69.3333,57598.0
2024-08-27 15:30:00,71.37,71.38,71.31,71.33,113310.0,69.3431,69.3528,69.2848,69.3042,113310.0
2024-08-27 15:35:00,71.32,71.33,71.28,71.33,128048.0,69.2945,69.3042,69.2556,69.3042,128048.0
2024-08-27 15:40:00,71.33,71.38,71.32,71.36,163886.0,69.3042,69.3528,69.2945,69.3333,163886.0
2024-08-27 15:45:00,71.36,71.42,71.36,71.4,304786.0,69.3333,69.3916,69.3333,69.3722,304786.0
2024-08-27 15:50:00,71.4,71.44,71.36,71.44,529041.0,69.3722,69.4111,69.3333,69.4111,529041.0
2024-08-27 15:55:00,71.44,71.53,71.43,71.49,2199849.0,69.4111,69.4985,69.4014,69.4597,2199849.0
2024-08-28 09:30:00,71.61,71.68,71.46,71.48,437241.0,69.5762,69.6443,69.4305,69.4499,437241.0
2024-08-28 09:35:00,71.47,71.57,71.46,71.51,81633.0,69.4402,69.5374,69.4305,69.4791,81633.0
2024-08-28 09:40:00,71.52,71.54,71.44,71.5,60117.0,69.4888,69.5082,69.4111,69.4694,60117.0
2024-08-28 09:45:00,71.5,71.56,71.39,71.54,64580.0,69.4694,69.5277,69.3625,69.5082,64580.0
2024-08-28 09:50:00,71.54,71.6,71.52,71.54,187484.0,69.5082,69.5665,69.4888,69.5082,187484.0
2024-08-28 09:55:00,71.54,71.55,71.44,71.46,81628.0,69.5082,69.5179,69.4111,69.4305,81628.0
2024-08-28 10:00:00,71.46,71.5,71.42,71.44,148602.0,69.4305,69.4694,69.3916,69.4111,148602.0
2024-08-28 10:05:00,71.45,71.58,71.44,71.55,82310.0,69.4208,69.5471,69.4111,69.5179,82310.0
2024-08-28 10:10:00,71.55,71.56,71.47,71.56,83295.0,69.5179,69.5277,69.4402,69.5277,83295.0
2024-08-28 10:15:00,71.56,71.57,71.51,71.53,84984.0,69.5277,69.5374,69.4791,69.4985,84984.0
2024-08-28 10:20:00,71.53,71.55,71.46,71.52,117406.0,69.4985,69.5179,69.4305,69.4888,117406.0
2024-08-28 10:25:00,71.52,71.53,71.45,71.48,59533.0,69.4888,69.4985,69.4208,69.4499,59533.0
2024-08-28 10:30:00,71.48,71.53,71.47,71.48,119591.0,69.4499,69.4985,69.4402,69.4499,119591.0
2024-08-28 10:35:00,71.49,71.51,71.47,71.5,164601.0,69.4597,69.4791,69.4402,69.4694,164601.0
2024-08-28 10:40:00,71.5,71.52,71.47,71.5,62273.0,69.4694,69.4888,69.4402,69.4694,62273.0
2024-08-28 10:45:00,71.51,71.52,71.48,71.5,68463.0,69.4791,69.4888,69.4499,69.4694,68463.0
2024-08-28 10:50:00,71.5,71.51,71.45,71.47,97139.0,69.4694,69.4791,69.4208,69.4402,97139.0
2024-08-28 10:55:00,71.47,71.53,71.46,71.53,45070.0,69.4402,69.4985,69.4305,69.4985,45070.0
2024-08-28 11:00:00,71.53,71.61,71.5,71.6,264810.0,69.4985,69.5762,69.4694,69.5665,264810.0
2024-08-28 11:05:00,71.59,71.63,71.58,71.6,189143.0,69.5568,69.5957,69.5471,69.5665,189143.0
2024-08-28 11:10:00,71.61,71.66,71.56,71.62,115847.0,69.5762,69.6248,69.5277,69.586,115847.0
2024-08-28 11:15:00,71.63,71.67,71.58,71.66,204823.0,69.5957,69.6345,69.5471,69.6248,204823.0
2024-08-28 11:20:00,71.65,71.66,71.55,71.58,41240.0,69.6151,69.6248,69.5179,69.5471,41240.0
2024-08-28 11:25:00,71.58,71.64,71.56,71.6,57002.0,69.5471,69.6054,69.5277,69.5665,57002.0
2024-08-28 11:30:00,71.6,71.62,71.51,71.52,127449.0,69.5665,69.586,69.4791,69.4888,127449.0
2024-08-28 11:35:00,71.52,71.56,71.47,71.55,132208.0,69.4888,69.5277,69.4402,69.5179,132208.0
2024-08-28 11:40:00,71.55,71.55,71.45,71.48,47497.0,69.5179,69.5179,69.4208,69.4499,47497.0
2024-08-28 11:45:00,71.49,71.51,71.42,71.46,87777.0,69.4597,69.4791,69.3916,69.4305,87777.0
2024-08-28 11:50:00,71.45,71.53,71.44,71.53,84879.0,69.4208,69.4985,69.4111,69.4985,84879.0
2024-08-28 11:55:00,71.53,71.53,71.48,71.51,44434.0,69.4985,69.4985,69.4499,69.4791,44434.0
2024-08-28 12:00:00,71.51,71.54,71.49,71.53,43273.0,69.4791,69.5082,69.4597,69.4985,43273.0
2024-08-28 12:05:00,71.53,71.53,71.47,71.51,126264.0,69.4985,69.4985,69.4402,69.4791,126264.0
2024-08-28 12:10:00,71.52,71.52,71.47,71.48,111106.0,69.4888,69.4888,69.4402,69.4499,111106.0
2024-08-28 12:15:00,71.48,71.53,71.47,71.5,128249.0,69.4499,69.4985,69.4402,69.4694,128249.0
2024-08-28 12:20:00,71.5,71.52,71.49,71.51,39016.0,69.4694,69.4888,69.4597,69.4791,39016.0
2024-08-28 12:25:00,71.51,71.53,71.49,71.53,74531.0,69.4791,69.4985,69.4597,69.4985,74531.0
2024-08-28 12:30:00,71.53,71.55,71.51,71.53,64883.0,69.4985,69.5179,69.4791,69.4985,64883.0
2024-08-28 12:35:00,71.53,71.56,71.52,71.56,42464.0,69.4985,69.5277,69.4888,69.5277,42464.0
2024-08-28 12:40:00,71.55,71.59,71.5,71.59,165148.0,69.5179,69.5568,69.4694,69.5568,165148.0
2024-08-28 12:45:00,71.59,71.63,71.55,71.56,81170.0,69.5568,69.5957,69.5179,69.5277,81170.0
2024-08-28 12:50:00,71.56,71.57,71.52,71.52,47535.0,69.5277,69.5374,69.4888,69.4888,47535.0
2024-08-28 12:55:00,71.52,71.56,71.52,71.56,49179.0,69.4888,69.5277,69.4888,69.5277,49179.0
2024-08-28 13:00:00,71.56,71.58,71.55,71.55,36577.0,69.5277,69.5471,69.5179,69.5179,36577.0
2024-08-28 13:05:00,71.55,71.6,71.52,71.59,71728.0,69.5179,69.5665,69.4888,69.5568,71728.0
2024-08-28 13:10:00,71.59,71.63,71.55,71.55,67042.0,69.5568,69.5957,69.5179,69.5179,67042.0
2024-08-28 13:15:00,71.56,71.58,71.51,71.51,22145.0,69.5277,69.5471,69.4791,69.4791,22145.0
2024-08-28 13:20:00,71.51,71.51,71.48,71.48,35536.0,69.4791,69.4791,69.4499,69.4499,35536.0
2024-08-28 13:25:00,71.49,71.54,71.48,71.51,64829.0,69.4597,69.5082,69.4499,69.4791,64829.0
2024-08-28 13:30:00,71.5,71.58,71.5,71.58,57312.0,69.4694,69.5471,69.4694,69.5471,57312.0
2024-08-28 13:35:00,71.58,71.58,71.53,71.55,67764.0,69.5471,69.5471,69.4985,69.5179,67764.0
2024-08-28 13:40:00,71.54,71.54,71.46,71.53,89494.0,69.5082,69.5082,69.4305,69.4985,89494.0
2024-08-28 13:45:00,71.53,71.53,71.45,71.48,35063.0,69.4985,69.4985,69.4208,69.4499,35063.0
2024-08-28 13:50:00,71.48,71.5,71.44,71.45,39839.0,69.4499,69.4694,69.4111,69.4208,39839.0
2024-08-28 13:55:00,71.45,71.46,71.39,71.45,87923.0,69.4208,69.4305,69.3625,69.4208,87923.0
2024-08-28 14:00:00,71.45,71.49,71.44,71.44,321144.0,69.4208,69.4597,69.4111,69.4111,321144.0
2024-08-28 14:05:00,71.45,71.51,71.42,71.48,126194.0,69.4208,69.4791,69.3916,69.4499,126194.0
2024-08-28 14:10:00,71.48,71.5,71.45,71.48,47239.0,69.4499,69.4694,69.4208,69.4499,47239.0
2024-08-28 14:15:00,71.48,71.51,71.46,71.47,55123.0,69.4499,69.4791,69.4305,69.4402,55123.0
2024-08-28 14:20:00,71.47,71.5,71.46,71.5,53606.0,69.4402,69.4694,69.4305,69.4694,53606.0
2024-08-28 14:25:00,71.51,71.51,71.35,71.36,68719.0,69.4791,69.4791,69.3236,69.3333,68719.0
2024-08-28 14:30:00,71.37,71.38,71.31,71.31,34312.0,69.3431,69.3528,69.2848,69.2848,34312.0
2024-08-28 14:35:00,71.32,71.34,71.3,71.33,55598.0,69.2945,69.3139,69.275,69.3042,55598.0
2024-08-28 14:40:00,71.33,71.35,71.31,71.33,59431.0,69.3042,69.3236,69.2848,69.3042,59431.0
2024-08-28 14:45:00,71.33,71.34,71.29,71.31,77922.0,69.3042,69.3139,69.2653,69.2848,77922.0
2024-08-28 14:50:00,71.3,71.38,71.3,71.36,71889.0,69.275,69.3528,69.275,69.3333,71889.0
2024-08-28 14:55:00,71.36,71.5,71.35,71.5,59487.0,69.3333,69.4694,69.3236,69.4694,59487.0
2024-08-28 15:00:00,71.49,71.58,71.48,71.52,65502.0,69.4597,69.5471,69.4499,69.4888,65502.0
2024-08-28 15:05:00,71.52,71.53,71.47,71.48,61961.0,69.4888,69.4985,69.4402,69.4499,61961.0
2024-08-28 15:10:00,71.47,71.48,71.44,71.45,71406.0,69.4402,69.4499,69.4111,69.4208,71406.0
2024-08-28 15:15:00,71.45,71.51,71.44,71.51,46773.0,69.4208,69.4791,69.4111,69.4791,46773.0
2024-08-28 15:20:00,71.51,71.55,71.49,71.53,64543.0,69.4791,69.5179,69.4597,69.4985,64543.0
2024-08-28 15:25:00,71.54,71.55,71.5,71.52,43889.0,69.5082,69.5179,69.4694,69.4888,43889.0
2024-08-28 15:30:00,71.52,71.55,71.51,71.54,93306.0,69.4888,69.5179,69.4791,69.5082,93306.0
2024-08-28 15:35:00,71.54,71.55,71.49,71.52,122517.0,69.5082,69.5179,69.4597,69.4888,122517.0
2024-08-28 15:40:00,71.52,71.64,71.5,71.59,198045.0,69.4888,69.6054,69.4694,69.5568,198045.0
2024-08-28 15:45:00,71.59,71.71,71.59,71.69,308749.0,69.5568,69.6734,69.5568,69.654,308749.0
2024-08-28 15:50:00,71.7,71.8,71.63,71.75,497485.0,69.6637,69.7608,69.5957,69.7123,497485.0
2024-08-28 15:55:00,71.75,71.81,71.72,71.79,852626.0,69.7123,69.7706,69.6831,69.7511,852626.0
2024-08-29 09:30:00,71.9,71.94,71.38,71.45,622097.0,69.858,69.8969,69.3528,69.4208,622097.0
2024-08-29 09:35:00,71.45,71.6,71.37,71.5,475217.0,69.4208,69.5665,69.3431,69.4694,475217.0
2024-08-29 09:40:00,71.5,71.58,71.44,71.54,173661.0,69.4694,69.5471,69.4111,69.5082,173661.0
2024-08-29 09:45:00,71.53,71.55,71.34,71.4,315708.0,69.4985,69.5179,69.3139,69.3722,315708.0
2024-08-29 09:50:00,71.39,71.45,71.23,71.27,489710.0,69.3625,69.4208,69.207,69.2459,489710.0
2024-08-29 09:55:00,71.26,71.35,71.25,71.33,275203.0,69.2362,69.3236,69.2265,69.3042,275203.0
2024-08-29 10:00:00,71.33,71.48,71.25,71.44,275589.0,69.3042,69.4499,69.2265,69.4111,275589.0
2024-08-29 10:05:00,71.44,71.44,71.34,71.42,131253.0,69.4111,69.4111,69.3139,69.3916,131253.0
2024-08-29 10:10:00,71.42,71.44,71.33,71.4,123111.0,69.3916,69.4111,69.3042,69.3722,123111.0
2024-08-29 10:15:00,71.39,71.55,71.37,71.54,164641.0,69.3625,69.5179,69.3431,69.5082,164641.0
2024-08-29 10:20:00,71.54,71.71,71.52,71.69,109602.0,69.5082,69.6734,69.4888,69.654,109602.0
2024-08-29 10:25:00,71.69,71.75,71.66,71.75,159745.0,69.654,69.7123,69.6248,69.7123,159745.0
2024-08-29 10:30:00,71.74,71.75,71.67,71.7,78193.0,69.7026,69.7123,69.6345,69.6637,78193.0
2024-08-29 10:35:00,71.7,71.75,71.68,71.7,84004.0,69.6637,69.7123,69.6443,69.6637,84004.0
2024-08-29 10:40:00,71.7,71.71,71.62,71.63,63215.0,69.6637,69.6734,69.586,69.5957,63215.0
2024-08-29 10:45:00,71.63,71.69,71.51,71.53,372186.0,69.5957,69.654,69.4791,69.4985,372186.0
2024-08-29 10:50:00,71.54,71.69,71.53,71.55,114315.0,69.5082,69.654,69.4985,69.5179,114315.0
2024-08-29 10:55:00,71.55,71.59,71.48,71.51,90906.0,69.5179,69.5568,69.4499,69.4791,90906.0
2024-08-29 11:00:00,71.51,71.56,71.49,71.51,68611.0,69.4791,69.5277,69.4597,69.4791,68611.0
2024-08-29 11:05:00,71.52,71.56,71.45,71.45,92646.0,69.4888,69.5277,69.4208,69.4208,92646.0
2024-08-29 11:10:00,71.45,71.55,71.39,71.55,116029.0,69.4208,69.5179,69.3625,69.5179,116029.0
2024-08-29 11:15:00,71.55,71.57,71.48,71.48,90164.0,69.5179,69.5374,69.4499,69.4499,90164.0
2024-08-29 11:20:00,71.48,71.49,71.45,71.48,85659.0,69.4499,69.4597,69.4208,69.4499,85659.0
2024-08-29 11:25:00,71.48,71.54,71.48,71.53,95092.0,69.4499,69.5082,69.4499,69.4985,95092.0
2024-08-29 11:30:00,71.54,71.59,71.52,71.53,131589.0,69.5082,69.5568,69.4888,69.4985,131589.0
2024-08-29 11:35:00,71.53,71.57,71.51,71.53,72610.0,69.4985,69.5374,69.4791,69.4985,72610.0
2024-08-29 11:40:00,71.53,71.54,71.5,71.52,45141.0,69.4985,69.5082,69.4694,69.4888,45141.0
2024-08-29 11:45:00,71.52,71.55,71.49,71.53,78535.0,69.4888,69.5179,69.4597,69.4985,78535.0
2024-08-29 11:50:00,71.53,71.66,71.53,71.63,95230.0,69.4985,69.6248,69.4985,69.5957,95230.0
2024-08-29 11:55:00,71.62,71.68,71.57,71.65,104966.0,69.586,69.6443,69.5374,69.6151,104966.0
2024-08-29 12:00:00,71.65,71.65,71.54,71.55,735578.0,69.6151,69.6151,69.5082,69.5179,735578.0
2024-08-29 12:05:00,71.54,71.6,71.51,71.58,51900.0,69.5082,69.5665,69.4791,69.5471,51900.0
2024-08-29 12:10:00,71.58,71.69,71.58,71.63,45728.0,69.5471,69.654,69.5471,69.5957,45728.0
2024-08-29 12:15:00,71.63,71.67,71.63,71.64,43109.0,69.5957,69.6345,69.5957,69.6054,43109.0
2024-08-29 12:20:00,71.64,71.71,71.64,71.7,44736.0,69.6054,69.6734,69.6054,69.6637,44736.0
2024-08-29 12:25:00,71.7,71.7,71.66,71.69,40968.0,69.6637,69.6637,69.6248,69.654,40968.0
2024-08-29 12:30:00,71.69,71.71,71.66,71.69,96102.0,69.654,69.6734,69.6248,69.654,96102.0
2024-08-29 12:35:00,71.69,71.72,71.67,71.7,69039.0,69.654,69.6831,69.6345,69.6637,69039.0
2024-08-29 12:40:00,71.71,71.75,71.7,71.73,51277.0,69.6734,69.7123,69.6637,69.6928,51277.0
2024-08-29 12:45:00,71.73,71.76,71.71,71.72,49848.0,69.6928,69.722,69.6734,69.6831,49848.0
2024-08-29 12:50:00,71.73,71.75,71.71,71.73,57006.0,69.6928,69.7123,69.6734,69.6928,57006.0
2024-08-29 12:55:00,71.73,71.75,71.69,71.71,88537.0,69.6928,69.7123,69.654,69.6734,88537.0
2024-08-29 13:00:00,71.72,71.73,71.68,71.7,50015.0,69.6831,69.6928,69.6443,69.6637,50015.0
2024-08-29 13:05:00,71.7,71.74,71.69,71.72,59645.0,69.6637,69.7026,69.654,69.6831,59645.0
2024-08-29 13:10:00,71.73,71.75,71.71,71.73,57734.0,69.6928,69.7123,69.6734,69.6928,57734.0
2024-08-29 13:15:00,71.73,71.75,71.71,71.72,52311.0,69.6928,69.7123,69.6734,69.6831,52311.0
2024-08-29 13:20:00,71.72,71.72,71.69,71.7,39099.0,69.6831,69.6831,69.654,69.6637,39099.0
2024-08-29 13:25:00,71.71,71.73,71.7,71.73,36826.0,69.6734,69.6928,69.6637,69.6928,36826.0
2024-08-29 13:30:00,71.73,71.74,71.7,71.73,38697.0,69.6928,69.7026,69.6637,69.6928,38697.0
2024-08-29 13:35:00,71.73,71.83,71.72,71.83,86825.0,69.6928,69.79,69.6831,69.79,86825.0
2024-08-29 13:40:00,71.83,71.85,71.79,71.83,46612.0,69.79,69.8094,69.7511,69.79,46612.0
2024-08-29 13:45:00,71.83,71.87,71.78,71.87,54289.0,69.79,69.8289,69.7414,69.8289,54289.0
2024-08-29 13:50:00,71.87,71.87,71.81,71.81,126919.0,69.8289,69.8289,69.7706,69.7706,126919.0
2024-08-29 13:55:00,71.81,71.83,71.78,71.81,116154.0,69.7706,69.79,69.7414,69.7706,116154.0
2024-08-29 14:00:00,71.81,71.81,71.74,71.81,91114.0,69.7706,69.7706,69.7026,69.7706,91114.0
2024-08-29 14:05:00,71.81,71.85,71.78,71.82,61302.0,69.7706,69.8094,69.7414,69.7803,61302.0
2024-08-29 14:10:00,71.81,71.84,71.79,71.81,84584.0,69.7706,69.7997,69.7511,69.7706,84584.0
2024-08-29 14:15:00,71.81,71.86,71.81,71.86,62969.0,69.7706,69.8191,69.7706,69.8191,62969.0
2024-08-29 14:20:00,71.86,71.87,71.8,71.81,38335.0,69.8191,69.8289,69.7608,69.7706,38335.0
2024-08-29 14:25:00,71.8,71.84,71.77,71.82,44861.0,69.7608,69.7997,69.7317,69.7803,44861.0
2024-08-29 14:30:00,71.81,71.87,71.8,71.86,120812.0,69.7706,69.8289,69.7608,69.8191,120812.0
2024-08-29 14:35:00,71.86,71.87,71.81,71.84,141560.0,69.8191,69.8289,69.7706,69.7997,141560.0
2024-08-29 14:40:00,71.83,71.91,71.81,71.87,164455.0,69.79,69.8677,69.7706,69.8289,164455.0
2024-08-29 14:45:00,71.87,71.88,71.83,71.85,75167.0,69.8289,69.8386,69.79,69.8094,75167.0
2024-08-29 14:50:00,71.86,71.87,71.8,71.85,94173.0,69.8191,69.8289,69.7608,69.8094,94173.0
2024-08-29 14:55:00,71.85,71.88,71.82,71.87,119801.0,69.8094,69.8386,69.7803,69.8289,119801.0
2024-08-29 15:00:00,71.87,71.88,71.83,71.84,91590.0,69.8289,69.8386,69.79,69.7997,91590.0
2024-08-29 15:05:00,71.83,71.99,71.82,71.98,716259.0,69.79,69.9455,69.7803,69.9357,716259.0
2024-08-29 15:10:00,71.98,72.14,71.97,72.13,647328.0,69.9357,70.0912,69.926,70.0815,647328.0
2024-08-29 15:15:00,72.13,72.22,72.11,72.13,284306.0,70.0815,70.1689,70.062,70.0815,284306.0
2024-08-29 15:20:00,72.12,72.12,72.0,72.02,105002.0,70.0718,70.0718,69.9552,69.9746,105002.0
2024-08-29 15:25:00,72.02,72.07,72.01,72.05,104163.0,69.9746,70.0232,69.9649,70.0037,104163.0
2024-08-29 15:30:00,72.06,72.08,71.99,72.01,97988.0,70.0135,70.0329,69.9455,69.9649,97988.0
2024-08-29 15:35:00,72.01,72.02,71.99,72.0,110681.0,69.9649,69.9746,69.9455,69.9552,110681.0
2024-08-29 15:40:00,72.01,72.06,71.99,72.05,395410.0,69.9649,70.0135,69.9455,70.0037,395410.0
2024-08-29 15:45:00,72.05,72.06,71.97,72.02,305768.0,70.0037,70.0135,69.926,69.9746,305768.0
2024-08-29 15:50:00,72.0,72.14,71.99,72.1,344750.0,69.9552,70.0912,69.9455,70.0523,344750.0
2024-08-29 15:55:00,72.1,72.11,72.04,72.06,1067103.0,70.0523,70.062,69.994,70.0135,1067103.0
2024-08-30 09:30:00,72.2,72.46,72.04,72.09,546043.0,70.1495,70.4021,69.994,70.0426,546043.0
2024-08-30 09:35:00,72.1,72.14,72.0,72.09,141090.0,70.0523,70.0912,69.9552,70.0426,141090.0
2024-08-30 09:40:00,72.09,72.11,72.03,72.11,76687.0,70.0426,70.062,69.9843,70.062,76687.0
2024-08-30 09:45:00,72.12,72.12,71.97,71.97,76485.0,70.0718,70.0718,69.926,69.926,76485.0
2024-08-30 09:50:00,71.98,72.0,71.88,71.99,90412.0,69.9357,69.9552,69.8386,69.9455,90412.0
2024-08-30 09:55:00,71.99,72.07,71.94,72.03,70326.0,69.9455,70.0232,69.8969,69.9843,70326.0
2024-08-30 10:00:00,72.05,72.1,72.0,72.1,307435.0,70.0037,70.0523,69.9552,70.0523,307435.0
2024-08-30 10:05:00,72.12,72.25,72.11,72.2,146652.0,70.0718,70.1981,70.062,70.1495,146652.0
2024-08-30 10:10:00,72.2,72.2,72.13,72.14,64244.0,70.1495,70.1495,70.0815,70.0912,64244.0
2024-08-30 10:15:00,72.15,72.18,72.04,72.12,164334.0,70.1009,70.1301,69.994,70.0718,164334.0
2024-08-30 10:20:00,72.13,72.16,72.07,72.12,122773.0,70.0815,70.1106,70.0232,70.0718,122773.0
2024-08-30 10:25:00,72.12,72.14,72.04,72.09,229310.0,70.0718,70.0912,69.994,70.0426,229310.0
2024-08-30 10:30:00,72.08,72.15,72.05,72.1,56852.0,70.0329,70.1009,70.0037,70.0523,56852.0
2024-08-30 10:35:00,72.11,72.11,71.99,72.03,79895.0,70.062,70.062,69.9455,69.9843,79895.0
2024-08-30 10:40:00,72.03,72.07,72.0,72.01,56484.0,69.9843,70.0232,69.9552,69.9649,56484.0
2024-08-30 10:45:00,72.01,72.03,71.97,71.97,147189.0,69.9649,69.9843,69.926,69.926,147189.0
2024-08-30 10:50:00,71.98,72.03,71.96,71.98,51839.0,69.9357,69.9843,69.9163,69.9357,51839.0
2024-08-30 10:55:00,71.98,72.04,71.98,72.03,40131.0,69.9357,69.994,69.9357,69.9843,40131.0
2024-08-30 11:00:00,72.03,72.05,71.99,72.01,108390.0,69.9843,70.0037,69.9455,69.9649,108390.0
2024-08-30 11:05:00,72.01,72.02,71.92,72.0,78966.0,69.9649,69.9746,69.8774,69.9552,78966.0
2024-08-30 11:10:00,71.99,72.02,71.97,71.98,45245.0,69.9455,69.9746,69.926,69.9357,45245.0
2024-08-30 11:15:00,71.98,72.02,71.97,71.98,41129.0,69.9357,69.9746,69.926,69.9357,41129.0
2024-08-30 11:20:00,71.98,71.98,71.9,71.92,82640.0,69.9357,69.9357,69.858,69.8774,82640.0
2024-08-30 11:25:00,71.92,71.97,71.92,71.95,111299.0,69.8774,69.926,69.8774,69.9066,111299.0
2024-08-30 11:30:00,71.95,71.96,71.89,71.92,164997.0,69.9066,69.9163,69.8483,69.8774,164997.0
2024-08-30 11:35:00,71.92,71.95,71.83,71.84,114072.0,69.8774,69.9066,69.79,69.7997,114072.0
2024-08-30 11:40:00,71.84,71.86,71.81,71.84,44850.0,69.7997,69.8191,69.7706,69.7997,44850.0
2024-08-30 11:45:00,71.84,71.85,71.79,71.81,58796.0,69.7997,69.8094,69.7511,69.7706,58796.0
2024-08-30 11:50:00,71.81,71.88,71.78,71.88,75941.0,69.7706,69.8386,69.7414,69.8386,75941.0
2024-08-30 11:55:00,71.87,71.92,71.87,71.89,45533.0,69.8289,69.8774,69.8289,69.8483,45533.0
2024-08-30 12:00:00,71.9,71.92,71.87,71.92,82297.0,69.858,69.8774,69.8289,69.8774,82297.0
2024-08-30 12:05:00,71.92,71.99,71.9,71.97,119350.0,69.8774,69.9455,69.858,69.926,119350.0
2024-08-30 12:10:00,71.97,72.0,71.96,71.98,38798.0,69.926,69.9552,69.9163,69.9357,38798.0
2024-08-30 12:15:00,71.98,71.98,71.88,71.9,41863.0,69.9357,69.9357,69.8386,69.858,41863.0
2024-08-30 12:20:00,71.9,71.91,71.83,71.84,37980.0,69.858,69.8677,69.79,69.7997,37980.0
2024-08-30 12:25:00,71.84,71.87,71.79,71.8,77679.0,69.7997,69.8289,69.7511,69.7608,77679.0
2024-08-30 12:30:00,71.79,71.82,71.78,71.81,37756.0,69.7511,69.7803,69.7414,69.7706,37756.0
2024-08-30 12:35:00,71.81,71.84,71.79,71.84,29314.0,69.7706,69.7997,69.7511,69.7997,29314.0
2024-08-30 12:40:00,71.84,71.88,71.83,71.88,29340.0,69.7997,69.8386,69.79,69.8386,29340.0
2024-08-30 12:45:00,71.88,71.91,71.87,71.89,42887.0,69.8386,69.8677,69.8289,69.8483,42887.0
2024-08-30 12:50:00,71.89,71.91,71.86,71.9,25743.0,69.8483,69.8677,69.8191,69.858,25743.0
2024-08-30 12:55:00,71.9,71.95,71.89,71.94,35346.0,69.858,69.9066,69.8483,69.8969,35346.0
2024-08-30 13:00:00,71.94,72.01,71.93,72.0,98550.0,69.8969,69.9649,69.8872,69.9552,98550.0
2024-08-30 13:05:00,72.01,72.01,71.95,71.98,48536.0,69.9649,69.9649,69.9066,69.9357,48536.0
2024-08-30 13:10:00,71.99,72.02,71.98,72.02,41766.0,69.9455,69.9746,69.9357,69.9746,41766.0
2024-08-30 13:15:00,72.02,72.03,71.97,71.98,49730.0,69.9746,69.9843,69.926,69.9357,49730.0
2024-08-30 13:20:00,71.98,72.04,71.97,72.03,61158.0,69.9357,69.994,69.926,69.9843,61158.0
2024-08-30 13:25:00,72.03,72.04,72.02,72.03,46551.0,69.9843,69.994,69.9746,69.9843,46551.0
2024-08-30 13:30:00,72.03,72.05,71.81,71.9,328406.0,69.9843,70.0037,69.7706,69.858,328406.0
2024-08-30 13:35:00,71.91,71.99,71.85,71.95,113036.0,69.8677,69.9455,69.8094,69.9066,113036.0
2024-08-30 13:40:00,71.95,72.01,71.95,72.0,64658.0,69.9066,69.9649,69.9066,69.9552,64658.0
2024-08-30 13:45:00,72.0,72.0,71.94,72.0,40147.0,69.9552,69.9552,69.8969,69.9552,40147.0
2024-08-30 13:50:00,71.99,72.0,71.96,71.98,61061.0,69.9455,69.9552,69.9163,69.9357,61061.0
2024-08-30 13:55:00,71.98,72.0,71.96,72.0,46915.0,69.9357,69.9552,69.9163,69.9552,46915.0
2024-08-30 14:00:00,71.99,72.0,71.93,71.95,54624.0,69.9455,69.9552,69.8872,69.9066,54624.0
2024-08-30 14:05:00,71.95,72.06,71.95,72.05,72374.0,69.9066,70.0135,69.9066,70.0037,72374.0
2024-08-30 14:10:00,72.06,72.08,72.02,72.05,43046.0,70.0135,70.0329,69.9746,70.0037,43046.0
2024-08-30 14:15:00,72.05,72.07,72.03,72.06,38520.0,70.0037,70.0232,69.9843,70.0135,38520.0
2024-08-30 14:20:00,72.05,72.1,72.05,72.09,56060.0,70.0037,70.0523,70.0037,70.0426,56060.0
2024-08-30 14:25:00,72.09,72.11,72.05,72.07,61374.0,70.0426,70.062,70.0037,70.0232,61374.0
2024-08-30 14:30:00,72.06,72.1,72.05,72.09,49273.0,70.0135,70.0523,70.0037,70.0426,49273.0
2024-08-30 14:35:00,72.09,72.12,72.05,72.11,53512.0,70.0426,70.0718,70.0037,70.062,53512.0
2024-08-30 14:40:00,72.11,72.13,72.09,72.11,58717.0,70.062,70.0815,70.0426,70.062,58717.0
2024-08-30 14:45:00,72.11,72.16,72.11,72.15,58413.0,70.062,70.1106,70.062,70.1009,58413.0
2024-08-30 14:50:00,72.15,72.16,72.12,72.13,54414.0,70.1009,70.1106,70.0718,70.0815,54414.0
2024-08-30 14:55:00,72.13,72.15,72.1,72.14,66049.0,70.0815,70.1009,70.0523,70.0912,66049.0
2024-08-30 15:00:00,72.14,72.18,72.13,72.17,62016.0,70.0912,70.1301,70.0815,70.1203,62016.0
2024-08-30 15:05:00,72.17,72.21,72.15,72.2,67270.0,70.1203,70.1592,70.1009,70.1495,67270.0
2024-08-30 15:10:00,72.2,72.22,72.18,72.2,55754.0,70.1495,70.1689,70.1301,70.1495,55754.0
2024-08-30 15:15:00,72.2,72.23,72.19,72.2,80658.0,70.1495,70.1786,70.1398,70.1495,80658.0
2024-08-30 15:20:00,72.2,72.27,72.2,72.26,77100.0,70.1495,70.2175,70.1495,70.2078,77100.0
2024-08-30 15:25:00,72.26,72.35,72.25,72.31,97082.0,70.2078,70.2952,70.1981,70.2564,97082.0
2024-08-30 15:30:00,72.31,72.34,72.25,72.27,154395.0,70.2564,70.2855,70.1981,70.2175,154395.0
2024-08-30 15:35:00,72.27,72.37,72.26,72.35,179917.0,70.2175,70.3147,70.2078,70.2952,179917.0
2024-08-30 15:40:00,72.35,72.38,72.34,72.35,132630.0,70.2952,70.3244,70.2855,70.2952,132630.0
2024-08-30 15:45:00,72.34,72.38,72.33,72.36,151395.0,70.2855,70.3244,70.2758,70.3049,151395.0
2024-08-30 15:50:00,72.36,72.53,72.32,72.52,590899.0,70.3049,70.4701,70.2661,70.4604,590899.0
2024-08-30 15:55:00,72.52,72.57,72.46,72.48,1263799.0,70.4604,70.509,70.4021,70.4215,1263799.0
2024-09-03 09:30:00,72.44,72.48,72.29,72.31,413398.0,70.3827,70.4215,70.2369,70.2564,413398.0
2024-09-03 09:35:00,72.33,72.42,72.24,72.36,104935.0,70.2758,70.3632,70.1884,70.3049,104935.0
2024-09-03 09:40:00,72.36,72.53,72.34,72.42,159855.0,70.3049,70.4701,70.2855,70.3632,159855.0
2024-09-03 09:45:00,72.41,72.48,72.3,72.35,137368.0,70.3535,70.4215,70.2466,70.2952,137368.0
2024-09-03 09:50:00,72.34,72.56,72.31,72.56,111097.0,70.2855,70.4993,70.2564,70.4993,111097.0
2024-09-03 09:55:00,72.56,72.67,72.5,72.67,186544.0,70.4993,70.6061,70.441,70.6061,186544.0
2024-09-03 10:00:00,72.68,72.73,72.57,72.59,279563.0,70.6159,70.6644,70.509,70.5284,279563.0
2024-09-03 10:05:00,72.6,72.63,72.53,72.53,85386.0,70.5381,70.5673,70.4701,70.4701,85386.0
2024-09-03 10:10:00,72.53,72.68,72.53,72.67,150720.0,70.4701,70.6159,70.4701,70.6061,150720.0
2024-09-03 10:15:00,72.66,72.68,72.59,72.68,93467.0,70.5964,70.6159,70.5284,70.6159,93467.0
2024-09-03 10:20:00,72.68,72.79,72.67,72.76,127169.0,70.6159,70.7227,70.6061,70.6936,127169.0
2024-09-03 10:25:00,72.76,72.79,72.68,72.73,156042.0,70.6936,70.7227,70.6159,70.6644,156042.0
2024-09-03 10:30:00,72.73,72.75,72.69,72.74,80373.0,70.6644,70.6839,70.6256,70.6742,80373.0
2024-09-03 10:35:00,72.74,72.8,72.72,72.77,119912.0,70.6742,70.7324,70.6547,70.7033,119912.0
2024-09-03 10:40:00,72.77,72.84,72.73,72.83,180124.0,70.7033,70.7713,70.6644,70.7616,180124.0
2024-09-03 10:45:00,72.83,72.91,72.78,72.87,274109.0,70.7616,70.8393,70.713,70.8005,274109.0
2024-09-03 10:50:00,72.86,72.89,72.79,72.85,120212.0,70.7907,70.8199,70.7227,70.781,120212.0
2024-09-03 10:55:00,72.84,72.96,72.84,72.95,77729.0,70.7713,70.8879,70.7713,70.8782,77729.0
2024-09-03 11:00:00,72.95,72.97,72.85,72.85,142903.0,70.8782,70.8976,70.781,70.781,142903.0
2024-09-03 11:05:00,72.86,72.92,72.8,72.81,100329.0,70.7907,70.849,70.7324,70.7422,100329.0
2024-09-03 11:10:00,72.81,72.81,72.64,72.69,157356.0,70.7422,70.7422,70.577,70.6256,157356.0
2024-09-03 11:15:00,72.69,72.77,72.68,72.76,87755.0,70.6256,70.7033,70.6159,70.6936,87755.0
2024-09-03 11:20:00,72.76,72.83,72.74,72.82,92386.0,70.6936,70.7616,70.6742,70.7519,92386.0
2024-09-03 11:25:00,72.83,72.94,72.8,72.91,125059.0,70.7616,70.8685,70.7324,70.8393,125059.0
2024-09-03 11:30:00,72.92,72.95,72.88,72.88,51658.0,70.849,70.8782,70.8102,70.8102,51658.0
2024-09-03 11:35:00,72.88,72.92,72.85,72.9,80468.0,70.8102,70.849,70.781,70.8296,80468.0
2024-09-03 11:40:00,72.9,72.92,72.86,72.87,87301.0,70.8296,70.849,70.7907,70.8005,87301.0
2024-09-03 11:45:00,72.87,72.95,72.86,72.93,68519.0,70.8005,70.8782,70.7907,70.8588,68519.0
2024-09-03 11:50:00,72.94,72.95,72.9,72.94,56134.0,70.8685,70.8782,70.8296,70.8685,56134.0
2024-09-03 11:55:00,72.94,73.01,72.94,72.96,119893.0,70.8685,70.9365,70.8685,70.8879,119893.0
2024-09-03 12:00:00,72.97,73.09,72.93,73.09,161028.0,70.8976,71.0142,70.8588,71.0142,161028.0
2024-09-03 12:05:00,73.09,73.13,73.04,73.11,77831.0,71.0142,71.0531,70.9656,71.0336,77831.0
2024-09-03 12:10:00,73.11,73.19,73.08,73.13,69532.0,71.0336,71.1114,71.0045,71.0531,69532.0
2024-09-03 12:15:00,73.13,73.21,73.12,73.19,74534.0,71.0531,71.1308,71.0434,71.1114,74534.0
2024-09-03 12:20:00,73.18,73.24,73.18,73.21,81832.0,71.1017,71.16,71.1017,71.1308,81832.0
2024-09-03 12:25:00,73.21,73.21,73.1,73.13,94971.0,71.1308,71.1308,71.0239,71.0531,94971.0
2024-09-03 12:30:00,73.13,73.17,73.1,73.13,58747.0,71.0531,71.0919,71.0239,71.0531,58747.0
2024-09-03 12:35:00,73.13,73.14,73.05,73.05,93454.0,71.0531,71.0628,70.9753,70.9753,93454.0
2024-09-03 12:40:00,73.06,73.07,72.99,72.99,64108.0,70.9851,70.9948,70.9171,70.9171,64108.0
2024-09-03 12:45:00,72.98,73.0,72.94,72.97,73983.0,70.9073,70.9268,70.8685,70.8976,73983.0
2024-09-03 12:50:00,72.98,73.0,72.96,72.98,47512.0,70.9073,70.9268,70.8879,70.9073,47512.0
2024-09-03 12:55:00,72.97,73.09,72.97,73.07,55572.0,70.8976,71.0142,70.8976,70.9948,55572.0
2024-09-03 13:00:00,73.09,73.18,73.07,73.17,83247.0,71.0142,71.1017,70.9948,71.0919,83247.0
2024-09-03 13:05:00,73.17,73.24,73.16,73.23,77076.0,71.0919,71.16,71.0822,71.1502,77076.0
2024-09-03 13:10:00,73.23,73.25,73.19,73.22,80718.0,71.1502,71.1697,71.1114,71.1405,80718.0
2024-09-03 13:15:00,73.22,73.28,73.17,73.22,71573.0,71.1405,71.1988,71.0919,71.1405,71573.0
2024-09-03 13:20:00,73.22,73.26,73.19,73.24,66671.0,71.1405,71.1794,71.1114,71.16,66671.0
2024-09-03 13:25:00,73.25,73.26,73.19,73.24,67658.0,71.1697,71.1794,71.1114,71.16,67658.0
2024-09-03 13:30:00,73.23,73.29,73.14,73.16,73632.0,71.1502,71.2085,71.0628,71.0822,73632.0
2024-09-03 13:35:00,73.16,73.23,73.15,73.23,68585.0,71.0822,71.1502,71.0725,71.1502,68585.0
2024-09-03 13:40:00,73.21,73.21,73.12,73.16,37392.0,71.1308,71.1308,71.0434,71.0822,37392.0
2024-09-03 13:45:00,73.16,73.25,73.16,73.23,41241.0,71.0822,71.1697,71.0822,71.1502,41241.0
2024-09-03 13:50:00,73.22,73.25,73.2,73.24,56320.0,71.1405,71.1697,71.1211,71.16,56320.0
2024-09-03 13:55:00,73.24,73.26,73.22,73.23,43880.0,71.16,71.1794,71.1405,71.1502,43880.0
2024-09-03 14:00:00,73.22,73.22,73.14,73.16,72064.0,71.1405,71.1405,71.0628,71.0822,72064.0
2024-09-03 14:05:00,73.15,73.24,73.15,73.17,67920.0,71.0725,71.16,71.0725,71.0919,67920.0
2024-09-03 14:10:00,73.17,73.2,73.13,73.19,60765.0,71.0919,71.1211,71.0531,71.1114,60765.0
2024-09-03 14:15:00,73.18,73.19,73.14,73.14,46563.0,71.1017,71.1114,71.0628,71.0628,46563.0
2024-09-03 14:20:00,73.15,73.22,73.14,73.17,55976.0,71.0725,71.1405,71.0628,71.0919,55976.0
2024-09-03 14:25:00,73.17,73.23,73.15,73.15,56964.0,71.0919,71.1502,71.0725,71.0725,56964.0
2024-09-03 14:30:00,73.15,73.17,73.11,73.13,79620.0,71.0725,71.0919,71.0336,71.0531,79620.0
2024-09-03 14:35:00,73.13,73.15,73.08,73.09,69696.0,71.0531,71.0725,71.0045,71.0142,69696.0
2024-09-03 14:40:00,73.09,73.15,73.09,73.12,47213.0,71.0142,71.0725,71.0142,71.0434,47213.0
2024-09-03 14:45:00,73.12,73.16,73.08,73.09,62203.0,71.0434,71.0822,71.0045,71.0142,62203.0
2024-09-03 14:50:00,73.09,73.1,73.01,73.02,69421.0,71.0142,71.0239,70.9365,70.9462,69421.0
2024-09-03 14:55:00,73.01,73.05,72.98,73.01,76078.0,70.9365,70.9753,70.9073,70.9365,76078.0
2024-09-03 15:00:00,73.0,73.01,72.94,72.95,46189.0,70.9268,70.9365,70.8685,70.8782,46189.0
2024-09-03 15:05:00,72.96,72.99,72.94,72.98,98400.0,70.8879,70.9171,70.8685,70.9073,98400.0
2024-09-03 15:10:00,72.98,73.04,72.97,73.01,72428.0,70.9073,70.9656,70.8976,70.9365,72428.0
2024-09-03 15:15:00,73.01,73.04,72.99,73.0,56126.0,70.9365,70.9656,70.9171,70.9268,56126.0
2024-09-03 15:20:00,73.0,73.1,72.99,73.09,62526.0,70.9268,71.0239,70.9171,71.0142,62526.0
2024-09-03 15:25:00,73.09,73.12,73.07,73.11,74473.0,71.0142,71.0434,70.9948,71.0336,74473.0
2024-09-03 15:30:00,73.11,73.19,73.1,73.17,187492.0,71.0336,71.1114,71.0239,71.0919,187492.0
2024-09-03 15:35:00,73.17,73.18,72.95,72.95,137807.0,71.0919,71.1017,70.8782,70.8782,137807.0
2024-09-03 15:40:00,72.95,72.97,72.88,72.95,155830.0,70.8782,70.8976,70.8102,70.8782,155830.0
2024-09-03 15:45:00,72.95,72.98,72.86,72.93,256621.0,70.8782,70.9073,70.7907,70.8588,256621.0
2024-09-03 15:50:00,72.94,72.99,72.87,72.88,326312.0,70.8685,70.9171,70.8005,70.8102,326312.0
2024-09-03 15:55:00,72.87,73.04,72.87,73.03,824839.0,70.8005,70.9656,70.8005,70.9559,824839.0
2024-09-04 09:30:00,73.28,73.39,73.09,73.25,702489.0,71.1988,71.3057,71.0142,71.1697,702489.0
2024-09-04 09:35:00,73.25,73.48,73.23,73.42,199874.0,71.1697,71.3931,71.1502,71.3348,199874.0
2024-09-04 09:40:00,73.42,73.53,73.27,73.28,395114.0,71.3348,71.4417,71.1891,71.1988,395114.0
2024-09-04 09:45:00,73.28,73.32,73.05,73.09,194017.0,71.1988,71.2377,70.9753,71.0142,194017.0
2024-09-04 09:50:00,73.09,73.16,73.06,73.13,124943.0,71.0142,71.0822,70.9851,71.0531,124943.0
2024-09-04 09:55:00,73.13,73.3,73.07,73.28,157972.0,71.0531,71.2182,70.9948,71.1988,157972.0
2024-09-04 10:00:00,73.27,73.33,73.06,73.13,276573.0,71.1891,71.2474,70.9851,71.0531,276573.0
2024-09-04 10:05:00,73.13,73.14,73.05,73.09,147861.0,71.0531,71.0628,70.9753,71.0142,147861.0
2024-09-04 10:10:00,73.08,73.12,72.99,73.06,251343.0,71.0045,71.0434,70.9171,70.9851,251343.0
2024-09-04 10:15:00,73.05,73.06,72.95,72.98,190454.0,70.9753,70.9851,70.8782,70.9073,190454.0
2024-09-04 10:20:00,72.98,73.04,72.94,72.98,157380.0,70.9073,70.9656,70.8685,70.9073,157380.0
2024-09-04 10:25:00,72.98,73.03,72.87,72.99,106162.0,70.9073,70.9559,70.8005,70.9171,106162.0
2024-09-04 10:30:00,72.99,72.99,72.81,72.81,107416.0,70.9171,70.9171,70.7422,70.7422,107416.0
2024-09-04 10:35:00,72.82,72.88,72.8,72.86,98754.0,70.7519,70.8102,70.7324,70.7907,98754.0
2024-09-04 10:40:00,72.86,72.86,72.75,72.8,101011.0,70.7907,70.7907,70.6839,70.7324,101011.0
2024-09-04 10:45:00,72.8,72.81,72.63,72.64,296881.0,70.7324,70.7422,70.5673,70.577,296881.0
2024-09-04 10:50:00,72.64,72.76,72.61,72.74,151802.0,70.577,70.6936,70.5478,70.6742,151802.0
2024-09-04 10:55:00,72.74,72.81,72.65,72.81,126025.0,70.6742,70.7422,70.5867,70.7422,126025.0
2024-09-04 11:00:00,72.81,72.83,72.74,72.77,88911.0,70.7422,70.7616,70.6742,70.7033,88911.0
2024-09-04 11:05:00,72.77,72.86,72.74,72.86,88408.0,70.7033,70.7907,70.6742,70.7907,88408.0
2024-09-04 11:10:00,72.85,72.87,72.8,72.86,42642.0,70.781,70.8005,70.7324,70.7907,42642.0
2024-09-04 11:15:00,72.86,72.87,72.8,72.86,45381.0,70.7907,70.8005,70.7324,70.7907,45381.0
2024-09-04 11:20:00,72.86,72.88,72.81,72.81,77673.0,70.7907,70.8102,70.7422,70.7422,77673.0
2024-09-04 11:25:00,72.83,72.9,72.8,72.89,62974.0,70.7616,70.8296,70.7324,70.8199,62974.0
2024-09-04 11:30:00,72.89,72.94,72.8,72.93,63028.0,70.8199,70.8685,70.7324,70.8588,63028.0
2024-09-04 11:35:00,72.93,72.94,72.85,72.89,104863.0,70.8588,70.8685,70.781,70.8199,104863.0
2024-09-04 11:40:00,72.9,72.97,72.87,72.97,54320.0,70.8296,70.8976,70.8005,70.8976,54320.0
2024-09-04 11:45:00,72.97,72.97,72.88,72.89,50241.0,70.8976,70.8976,70.8102,70.8199,50241.0
2024-09-04 11:50:00,72.89,72.98,72.88,72.97,48340.0,70.8199,70.9073,70.8102,70.8976,48340.0
2024-09-04 11:55:00,72.97,73.0,72.93,72.95,53185.0,70.8976,70.9268,70.8588,70.8782,53185.0
2024-09-04 12:00:00,72.95,72.98,72.89,72.9,49885.0,70.8782,70.9073,70.8199,70.8296,49885.0
2024-09-04 12:05:00,72.9,72.9,72.77,72.78,52382.0,70.8296,70.8296,70.7033,70.713,52382.0
2024-09-04 12:10:00,72.78,72.78,72.71,72.71,57552.0,70.713,70.713,70.645,70.645,57552.0
2024-09-04 12:15:00,72.71,72.79,72.69,72.78,72149.0,70.645,70.7227,70.6256,70.713,72149.0
2024-09-04 12:20:00,72.78,72.8,72.73,72.76,50866.0,70.713,70.7324,70.6644,70.6936,50866.0
2024-09-04 12:25:00,72.76,72.77,72.74,72.76,40009.0,70.6936,70.7033,70.6742,70.6936,40009.0
2024-09-04 12:30:00,72.76,72.8,72.75,72.77,49965.0,70.6936,70.7324,70.6839,70.7033,49965.0
2024-09-04 12:35:00,72.76,72.76,72.67,72.67,61445.0,70.6936,70.6936,70.6061,70.6061,61445.0
2024-09-04 12:40:00,72.67,72.7,72.63,72.66,64618.0,70.6061,70.6353,70.5673,70.5964,64618.0
2024-09-04 12:45:00,72.65,72.67,72.59,72.6,62439.0,70.5867,70.6061,70.5284,70.5381,62439.0
2024-09-04 12:50:00,72.61,72.61,72.57,72.6,78036.0,70.5478,70.5478,70.509,70.5381,78036.0
2024-09-04 12:55:00,72.61,72.61,72.5,72.52,55726.0,70.5478,70.5478,70.441,70.4604,55726.0
2024-09-04 13:00:00,72.52,72.55,72.45,72.5,108975.0,70.4604,70.4895,70.3924,70.441,108975.0
2024-09-04 13:05:00,72.5,72.53,72.42,72.42,118344.0,70.441,70.4701,70.3632,70.3632,118344.0
2024-09-04 13:10:00,72.42,72.43,72.36,72.39,189133.0,70.3632,70.373,70.3049,70.3341,189133.0
2024-09-04 13:15:00,72.39,72.39,72.18,72.2,202858.0,70.3341,70.3341,70.1301,70.1495,202858.0
2024-09-04 13:20:00,72.19,72.2,72.14,72.16,91390.0,70.1398,70.1495,70.0912,70.1106,91390.0
2024-09-04 13:25:00,72.16,72.16,72.05,72.09,240096.0,70.1106,70.1106,70.0037,70.0426,240096.0
2024-09-04 13:30:00,72.09,72.09,71.93,71.94,142941.0,70.0426,70.0426,69.8872,69.8969,142941.0
2024-09-04 13:35:00,71.95,71.98,71.91,71.95,101041.0,69.9066,69.9357,69.8677,69.9066,101041.0
2024-09-04 13:40:00,71.95,72.06,71.94,72.02,82644.0,69.9066,70.0135,69.8969,69.9746,82644.0
2024-09-04 13:45:00,72.03,72.05,71.96,71.97,67850.0,69.9843,70.0037,69.9163,69.926,67850.0
2024-09-04 13:50:00,71.97,72.06,71.96,72.04,118159.0,69.926,70.0135,69.9163,69.994,118159.0
2024-09-04 13:55:00,72.05,72.17,72.04,72.08,130414.0,70.0037,70.1203,69.994,70.0329,130414.0
2024-09-04 14:00:00,72.08,72.18,72.07,72.17,100975.0,70.0329,70.1301,70.0232,70.1203,100975.0
2024-09-04 14:05:00,72.17,72.28,72.17,72.27,90999.0,70.1203,70.2272,70.1203,70.2175,90999.0
2024-09-04 14:10:00,72.27,72.28,72.17,72.19,67728.0,70.2175,70.2272,70.1203,70.1398,67728.0
2024-09-04 14:15:00,72.2,72.22,72.15,72.2,71782.0,70.1495,70.1689,70.1009,70.1495,71782.0
2024-09-04 14:20:00,72.2,72.26,72.18,72.26,58716.0,70.1495,70.2078,70.1301,70.2078,58716.0
2024-09-04 14:25:00,72.27,72.31,72.22,72.24,68451.0,70.2175,70.2564,70.1689,70.1884,68451.0
2024-09-04 14:30:00,72.24,72.32,72.24,72.28,59997.0,70.1884,70.2661,70.1884,70.2272,59997.0
2024-09-04 14:35:00,72.28,72.38,72.28,72.37,134650.0,70.2272,70.3244,70.2272,70.3147,134650.0
2024-09-04 14:40:00,72.37,72.38,72.28,72.34,73548.0,70.3147,70.3244,70.2272,70.2855,73548.0
2024-09-04 14:45:00,72.34,72.41,72.33,72.37,54438.0,70.2855,70.3535,70.2758,70.3147,54438.0
2024-09-04 14:50:00,72.37,72.43,72.34,72.42,52959.0,70.3147,70.373,70.2855,70.3632,52959.0
2024-09-04 14:55:00,72.44,72.44,72.34,72.36,101758.0,70.3827,70.3827,70.2855,70.3049,101758.0
2024-09-04 15:00:00,72.36,72.37,72.31,72.33,79969.0,70.3049,70.3147,70.2564,70.2758,79969.0
2024-09-04 15:05:00,72.33,72.36,72.31,72.33,96401.0,70.2758,70.3049,70.2564,70.2758,96401.0
2024-09-04 15:10:00,72.34,72.34,72.27,72.28,104712.0,70.2855,70.2855,70.2175,70.2272,104712.0
2024-09-04 15:15:00,72.28,72.32,72.25,72.3,111812.0,70.2272,70.2661,70.1981,70.2466,111812.0
2024-09-04 15:20:00,72.31,72.4,72.31,72.4,81984.0,70.2564,70.3438,70.2564,70.3438,81984.0
2024-09-04 15:25:00,72.4,72.43,72.39,72.4,100270.0,70.3438,70.373,70.3341,70.3438,100270.0
2024-09-04 15:30:00,72.4,72.4,72.35,72.36,142733.0,70.3438,70.3438,70.2952,70.3049,142733.0
2024-09-04 15:35:00,72.36,72.43,72.35,72.42,122853.0,70.3049,70.373,70.2952,70.3632,122853.0
2024-09-04 15:40:00,72.42,72.46,72.38,72.44,157578.0,70.3632,70.4021,70.3244,70.3827,157578.0
2024-09-04 15:45:00,72.45,72.5,72.44,72.5,201343.0,70.3924,70.441,70.3827,70.441,201343.0
2024-09-04 15:50:00,72.5,72.54,72.41,72.47,365445.0,70.441,70.4798,70.3535,70.4118,365445.0
2024-09-04 15:55:00,72.48,72.58,72.47,72.53,1385156.0,70.4215,70.5187,70.4118,70.4701,1385156.0
2024-09-05 09:30:00,72.62,72.68,72.35,72.39,389318.0,70.5576,70.6159,70.2952,70.3341,389318.0
2024-09-05 09:35:00,72.38,72.38,72.03,72.06,370054.0,70.3244,70.3244,69.9843,70.0135,370054.0
2024-09-05 09:40:00,72.06,72.32,72.06,72.28,268142.0,70.0135,70.2661,70.0135,70.2272,268142.0
2024-09-05 09:45:00,72.28,72.32,72.12,72.2,154532.0,70.2272,70.2661,70.0718,70.1495,154532.0
2024-09-05 09:50:00,72.21,72.25,72.12,72.14,145169.0,70.1592,70.1981,70.0718,70.0912,145169.0
2024-09-05 09:55:00,72.15,72.23,72.0,72.05,143730.0,70.1009,70.1786,69.9552,70.0037,143730.0
2024-09-05 10:00:00,72.06,72.06,71.83,71.89,173470.0,70.0135,70.0135,69.79,69.8483,173470.0
2024-09-05 10:05:00,71.89,72.01,71.88,72.0,199021.0,69.8483,69.9649,69.8386,69.9552,199021.0
2024-09-05 10:10:00,72.0,72.13,71.98,72.1,106765.0,69.9552,70.0815,69.9357,70.0523,106765.0
2024-09-05 10:15:00,72.1,72.11,71.87,71.88,285688.0,70.0523,70.062,69.8289,69.8386,285688.0
2024-09-05 10:20:00,71.87,71.98,71.8,71.81,233143.0,69.8289,69.9357,69.7608,69.7706,233143.0
2024-09-05 10:25:00,71.81,71.99,71.8,71.98,208689.0,69.7706,69.9455,69.7608,69.9357,208689.0
2024-09-05 10:30:00,71.97,71.99,71.79,71.79,425002.0,69.926,69.9455,69.7511,69.7511,425002.0
2024-09-05 10:35:00,71.79,71.86,71.72,71.79,442913.0,69.7511,69.8191,69.6831,69.7511,442913.0
2024-09-05 10:40:00,71.79,72.0,71.76,71.91,165925.0,69.7511,69.9552,69.722,69.8677,165925.0
2024-09-05 10:45:00,71.91,71.92,71.76,71.81,133144.0,69.8677,69.8774,69.722,69.7706,133144.0
2024-09-05 10:50:00,71.81,71.82,71.71,71.71,82811.0,69.7706,69.7803,69.6734,69.6734,82811.0
2024-09-05 10:55:00,71.72,71.76,71.65,71.72,111682.0,69.6831,69.722,69.6151,69.6831,111682.0
2024-09-05 11:00:00,71.73,71.73,71.62,71.64,98714.0,69.6928,69.6928,69.586,69.6054,98714.0
2024-09-05 11:05:00,71.64,71.68,71.6,71.64,67636.0,69.6054,69.6443,69.5665,69.6054,67636.0
2024-09-05 11:10:00,71.64,71.68,71.51,71.53,276909.0,69.6054,69.6443,69.4791,69.4985,276909.0
2024-09-05 11:15:00,71.53,71.59,71.46,71.55,172271.0,69.4985,69.5568,69.4305,69.5179,172271.0
2024-09-05 11:20:00,71.55,71.55,71.41,71.46,129764.0,69.5179,69.5179,69.3819,69.4305,129764.0
2024-09-05 11:25:00,71.46,71.47,71.41,71.41,126890.0,69.4305,69.4402,69.3819,69.3819,126890.0
2024-09-05 11:30:00,71.42,71.44,71.3,71.35,226360.0,69.3916,69.4111,69.275,69.3236,226360.0
2024-09-05 11:35:00,71.36,71.44,71.35,71.41,95398.0,69.3333,69.4111,69.3236,69.3819,95398.0
2024-09-05 11:40:00,71.41,71.53,71.28,71.5,226036.0,69.3819,69.4985,69.2556,69.4694,226036.0
2024-09-05 11:45:00,71.5,71.54,71.49,71.52,63916.0,69.4694,69.5082,69.4597,69.4888,63916.0
2024-09-05 11:50:00,71.53,71.54,71.49,71.5,94558.0,69.4985,69.5082,69.4597,69.4694,94558.0
2024-09-05 11:55:00,71.5,71.53,71.43,71.48,100812.0,69.4694,69.4985,69.4014,69.4499,100812.0
2024-09-05 12:00:00,71.47,71.5,71.4,71.5,125293.0,69.4402,69.4694,69.3722,69.4694,125293.0
2024-09-05 12:05:00,71.5,71.51,71.42,71.5,76273.0,69.4694,69.4791,69.3916,69.4694,76273.0
2024-09-05 12:10:00,71.5,71.54,71.48,71.51,169875.0,69.4694,69.5082,69.4499,69.4791,169875.0
2024-09-05 12:15:00,71.52,71.52,71.42,71.51,70106.0,69.4888,69.4888,69.3916,69.4791,70106.0
2024-09-05 12:20:00,71.5,71.62,71.5,71.61,176671.0,69.4694,69.586,69.4694,69.5762,176671.0
2024-09-05 12:25:00,71.61,71.61,71.52,71.55,47185.0,69.5762,69.5762,69.4888,69.5179,47185.0
2024-09-05 12:30:00,71.54,71.63,71.54,71.61,63543.0,69.5082,69.5957,69.5082,69.5762,63543.0
2024-09-05 12:35:00,71.6,71.64,71.57,71.62,48950.0,69.5665,69.6054,69.5374,69.586,48950.0
2024-09-05 12:40:00,71.62,71.63,71.59,71.61,39811.0,69.586,69.5957,69.5568,69.5762,39811.0
2024-09-05 12:45:00,71.61,71.66,71.59,71.63,54846.0,69.5762,69.6248,69.5568,69.5957,54846.0
2024-09-05 12:50:00,71.64,71.69,71.63,71.67,38449.0,69.6054,69.654,69.5957,69.6345,38449.0
2024-09-05 12:55:00,71.68,71.74,71.67,71.69,42898.0,69.6443,69.7026,69.6345,69.654,42898.0
2024-09-05 13:00:00,71.68,71.71,71.67,71.7,41366.0,69.6443,69.6734,69.6345,69.6637,41366.0
2024-09-05 13:05:00,71.69,71.74,71.68,71.73,45460.0,69.654,69.7026,69.6443,69.6928,45460.0
2024-09-05 13:10:00,71.74,71.77,71.7,71.73,273409.0,69.7026,69.7317,69.6637,69.6928,273409.0
2024-09-05 13:15:00,71.73,71.73,71.64,71.66,58796.0,69.6928,69.6928,69.6054,69.6248,58796.0
2024-09-05 13:20:00,71.66,71.7,71.62,71.66,93906.0,69.6248,69.6637,69.586,69.6248,93906.0
2024-09-05 13:25:00,71.66,71.66,71.58,71.59,57095.0,69.6248,69.6248,69.5471,69.5568,57095.0
2024-09-05 13:30:00,71.58,71.64,71.57,71.63,75208.0,69.5471,69.6054,69.5374,69.5957,75208.0
2024-09-05 13:35:00,71.63,71.71,71.62,71.7,52444.0,69.5957,69.6734,69.586,69.6637,52444.0
2024-09-05 13:40:00,71.7,71.76,71.69,71.76,62267.0,69.6637,69.722,69.654,69.722,62267.0
2024-09-05 13:45:00,71.76,71.84,71.74,71.8,60347.0,69.722,69.7997,69.7026,69.7608,60347.0
2024-09-05 13:50:00,71.8,71.8,71.7,71.72,89231.0,69.7608,69.7608,69.6637,69.6831,89231.0
2024-09-05 13:55:00,71.71,71.76,71.71,71.76,91118.0,69.6734,69.722,69.6734,69.722,91118.0
2024-09-05 14:00:00,71.76,71.76,71.71,71.75,71577.0,69.722,69.722,69.6734,69.7123,71577.0
2024-09-05 14:05:00,71.75,71.76,71.69,71.73,337604.0,69.7123,69.722,69.654,69.6928,337604.0
2024-09-05 14:10:00,71.74,71.75,71.66,71.69,114807.0,69.7026,69.7123,69.6248,69.654,114807.0
2024-09-05 14:15:00,71.68,71.72,71.68,71.7,78467.0,69.6443,69.6831,69.6443,69.6637,78467.0
2024-09-05 14:20:00,71.7,71.71,71.67,71.67,74079.0,69.6637,69.6734,69.6345,69.6345,74079.0
2024-09-05 14:25:00,71.67,71.69,71.65,71.67,100240.0,69.6345,69.654,69.6151,69.6345,100240.0
2024-09-05 14:30:00,71.66,71.75,71.65,71.75,162240.0,69.6248,69.7123,69.6151,69.7123,162240.0
2024-09-05 14:35:00,71.74,71.8,71.72,71.73,66032.0,69.7026,69.7608,69.6831,69.6928,66032.0
2024-09-05 14:40:00,71.73,71.73,71.69,71.71,89253.0,69.6928,69.6928,69.654,69.6734,89253.0
2024-09-05 14:45:00,71.71,71.72,71.67,71.69,81598.0,69.6734,69.6831,69.6345,69.654,81598.0
2024-09-05 14:50:00,71.69,71.71,71.68,71.69,53568.0,69.654,69.6734,69.6443,69.654,53568.0
2024-09-05 14:55:00,71.68,71.69,71.6,71.6,117263.0,69.6443,69.654,69.5665,69.5665,117263.0
2024-09-05 15:00:00,71.6,71.63,71.53,71.56,206191.0,69.5665,69.5957,69.4985,69.5277,206191.0
2024-09-05 15:05:00,71.56,71.56,71.49,71.5,125674.0,69.5277,69.5277,69.4597,69.4694,125674.0
2024-09-05 15:10:00,71.5,71.5,71.41,71.43,120419.0,69.4694,69.4694,69.3819,69.4014,120419.0
2024-09-05 15:15:00,71.42,71.43,71.24,71.25,150804.0,69.3916,69.4014,69.2168,69.2265,150804.0
2024-09-05 15:20:00,71.25,71.32,71.18,71.32,298637.0,69.2265,69.2945,69.1585,69.2945,298637.0
2024-09-05 15:25:00,71.33,71.34,71.23,71.26,142256.0,69.3042,69.3139,69.207,69.2362,142256.0
2024-09-05 15:30:00,71.26,71.34,71.24,71.31,306603.0,69.2362,69.3139,69.2168,69.2848,306603.0
2024-09-05 15:35:00,71.31,71.34,71.27,71.28,174353.0,69.2848,69.3139,69.2459,69.2556,174353.0
2024-09-05 15:40:00,71.27,71.29,71.18,71.22,234397.0,69.2459,69.2653,69.1585,69.1973,234397.0
2024-09-05 15:45:00,71.23,71.29,71.16,71.17,289709.0,69.207,69.2653,69.139,69.1487,289709.0
2024-09-05 15:50:00,71.17,71.2,71.06,71.08,653435.0,69.1487,69.1779,69.0419,69.0613,653435.0
2024-09-05 15:55:00,71.08,71.18,70.98,71.17,1483690.0,69.0613,69.1585,68.9641,69.1487,1483690.0
2024-09-06 09:30:00,70.99,71.36,70.89,71.3,505343.0,68.9739,69.3333,68.8767,69.275,505343.0
2024-09-06 09:35:00,71.29,71.54,71.28,71.5,138759.0,69.2653,69.5082,69.2556,69.4694,138759.0
2024-09-06 09:40:00,71.5,71.59,71.44,71.59,156971.0,69.4694,69.5568,69.4111,69.5568,156971.0
2024-09-06 09:45:00,71.59,71.67,71.55,71.62,134768.0,69.5568,69.6345,69.5179,69.586,134768.0
2024-09-06 09:50:00,71.62,71.65,71.49,71.58,97346.0,69.586,69.6151,69.4597,69.5471,97346.0
2024-09-06 09:55:00,71.58,71.58,71.44,71.53,105656.0,69.5471,69.5471,69.4111,69.4985,105656.0
2024-09-06 10:00:00,71.53,71.6,71.43,71.47,187506.0,69.4985,69.5665,69.4014,69.4402,187506.0
2024-09-06 10:05:00,71.47,71.49,71.36,71.38,112164.0,69.4402,69.4597,69.3333,69.3528,112164.0
2024-09-06 10:10:00,71.38,71.44,71.33,71.42,91021.0,69.3528,69.4111,69.3042,69.3916,91021.0
2024-09-06 10:15:00,71.42,71.43,71.2,71.22,104813.0,69.3916,69.4014,69.1779,69.1973,104813.0
2024-09-06 10:20:00,71.23,71.27,71.09,71.13,100231.0,69.207,69.2459,69.071,69.1099,100231.0
2024-09-06 10:25:00,71.13,71.16,71.04,71.14,77293.0,69.1099,69.139,69.0224,69.1196,77293.0
2024-09-06 10:30:00,71.14,71.16,71.01,71.09,106507.0,69.1196,69.139,68.9933,69.071,106507.0
2024-09-06 10:35:00,71.09,71.11,71.02,71.08,66366.0,69.071,69.0904,69.003,69.0613,66366.0
2024-09-06 10:40:00,71.09,71.17,71.08,71.11,73629.0,69.071,69.1487,69.0613,69.0904,73629.0
2024-09-06 10:45:00,71.11,71.14,71.08,71.13,54918.0,69.0904,69.1196,69.0613,69.1099,54918.0
2024-09-06 10:50:00,71.12,71.12,71.03,71.09,55792.0,69.1002,69.1002,69.0127,69.071,55792.0
2024-09-06 10:55:00,71.09,71.14,71.05,71.06,83401.0,69.071,69.1196,69.0321,69.0419,83401.0
2024-09-06 11:00:00,71.07,71.36,71.05,71.23,190791.0,69.0516,69.3333,69.0321,69.207,190791.0
2024-09-06 11:05:00,71.23,71.28,71.13,71.17,78371.0,69.207,69.2556,69.1099,69.1487,78371.0
2024-09-06 11:10:00,71.17,71.18,71.09,71.17,85763.0,69.1487,69.1585,69.071,69.1487,85763.0
2024-09-06 11:15:00,71.16,71.18,71.06,71.15,90176.0,69.139,69.1585,69.0419,69.1293,90176.0
2024-09-06 11:20:00,71.16,71.18,71.11,71.17,58904.0,69.139,69.1585,69.0904,69.1487,58904.0
2024-09-06 11:25:00,71.17,71.2,71.13,71.19,54206.0,69.1487,69.1779,69.1099,69.1682,54206.0
2024-09-06 11:30:00,71.19,71.28,71.17,71.25,68286.0,69.1682,69.2556,69.1487,69.2265,68286.0
2024-09-06 11:35:00,71.24,71.26,71.19,71.2,36084.0,69.2168,69.2362,69.1682,69.1779,36084.0
2024-09-06 11:40:00,71.2,71.23,71.18,71.2,42062.0,69.1779,69.207,69.1585,69.1779,42062.0
2024-09-06 11:45:00,71.2,71.2,71.08,71.15,49935.0,69.1779,69.1779,69.0613,69.1293,49935.0
2024-09-06 11:50:00,71.15,71.17,71.13,71.17,42185.0,69.1293,69.1487,69.1099,69.1487,42185.0
2024-09-06 11:55:00,71.17,71.22,71.16,71.2,92406.0,69.1487,69.1973,69.139,69.1779,92406.0
2024-09-06 12:00:00,71.21,71.31,71.19,71.31,82701.0,69.1876,69.2848,69.1682,69.2848,82701.0
2024-09-06 12:05:00,71.3,71.31,71.22,71.23,89340.0,69.275,69.2848,69.1973,69.207,89340.0
2024-09-06 12:10:00,71.23,71.24,71.17,71.21,71810.0,69.207,69.2168,69.1487,69.1876,71810.0
2024-09-06 12:15:00,71.22,71.22,71.14,71.14,57310.0,69.1973,69.1973,69.1196,69.1196,57310.0
2024-09-06 12:20:00,71.15,71.19,71.13,71.17,39252.0,69.1293,69.1682,69.1099,69.1487,39252.0
2024-09-06 12:25:00,71.17,71.26,71.17,71.26,43928.0,69.1487,69.2362,69.1487,69.2362,43928.0
2024-09-06 12:30:00,71.26,71.3,71.24,71.28,41584.0,69.2362,69.275,69.2168,69.2556,41584.0
2024-09-06 12:35:00,71.28,71.33,71.27,71.3,40067.0,69.2556,69.3042,69.2459,69.275,40067.0
2024-09-06 12:40:00,71.3,71.31,71.23,71.28,57304.0,69.275,69.2848,69.207,69.2556,57304.0
2024-09-06 12:45:00,71.28,71.29,71.23,71.26,74950.0,69.2556,69.2653,69.207,69.2362,74950.0
2024-09-06 12:50:00,71.27,71.33,71.24,71.33,48520.0,69.2459,69.3042,69.2168,69.3042,48520.0
2024-09-06 12:55:00,71.33,71.33,71.29,71.31,42122.0,69.3042,69.3042,69.2653,69.2848,42122.0
2024-09-06 13:00:00,71.31,71.35,71.29,71.33,29262.0,69.2848,69.3236,69.2653,69.3042,29262.0
2024-09-06 13:05:00,71.33,71.37,71.28,71.36,48489.0,69.3042,69.3431,69.2556,69.3333,48489.0
2024-09-06 13:10:00,71.36,71.42,71.35,71.41,52119.0,69.3333,69.3916,69.3236,69.3819,52119.0
2024-09-06 13:15:00,71.4,71.41,71.35,71.36,55829.0,69.3722,69.3819,69.3236,69.3333,55829.0
2024-09-06 13:20:00,71.35,71.35,71.27,71.28,112648.0,69.3236,69.3236,69.2459,69.2556,112648.0
2024-09-06 13:25:00,71.27,71.27,71.19,71.2,56889.0,69.2459,69.2459,69.1682,69.1779,56889.0
2024-09-06 13:30:00,71.2,71.2,71.14,71.16,41113.0,69.1779,69.1779,69.1196,69.139,41113.0
2024-09-06 13:35:00,71.16,71.18,71.13,71.17,36530.0,69.139,69.1585,69.1099,69.1487,36530.0
2024-09-06 13:40:00,71.17,71.19,71.13,71.14,79428.0,69.1487,69.1682,69.1099,69.1196,79428.0
2024-09-06 13:45:00,71.14,71.14,71.06,71.06,51094.0,69.1196,69.1196,69.0419,69.0419,51094.0
2024-09-06 13:50:00,71.06,71.22,71.06,71.2,101627.0,69.0419,69.1973,69.0419,69.1779,101627.0
2024-09-06 13:55:00,71.2,71.22,71.17,71.2,53574.0,69.1779,69.1973,69.1487,69.1779,53574.0
2024-09-06 14:00:00,71.19,71.2,71.12,71.15,54472.0,69.1682,69.1779,69.1002,69.1293,54472.0
2024-09-06 14:05:00,71.15,71.17,71.13,71.14,62383.0,69.1293,69.1487,69.1099,69.1196,62383.0
2024-09-06 14:10:00,71.14,71.16,71.12,71.13,58349.0,69.1196,69.139,69.1002,69.1099,58349.0
2024-09-06 14:15:00,71.13,71.17,71.12,71.15,160401.0,69.1099,69.1487,69.1002,69.1293,160401.0
2024-09-06 14:20:00,71.15,71.19,71.13,71.19,62743.0,69.1293,69.1682,69.1099,69.1682,62743.0
2024-09-06 14:25:00,71.19,71.28,71.19,71.27,37238.0,69.1682,69.2556,69.1682,69.2459,37238.0
2024-09-06 14:30:00,71.27,71.28,71.22,71.23,49759.0,69.2459,69.2556,69.1973,69.207,49759.0
2024-09-06 14:35:00,71.24,71.27,71.22,71.26,61730.0,69.2168,69.2459,69.1973,69.2362,61730.0
2024-09-06 14:40:00,71.26,71.26,71.22,71.23,60606.0,69.2362,69.2362,69.1973,69.207,60606.0
2024-09-06 14:45:00,71.22,71.22,71.16,71.19,42888.0,69.1973,69.1973,69.139,69.1682,42888.0
2024-09-06 14:50:00,71.2,71.25,71.16,71.24,66556.0,69.1779,69.2265,69.139,69.2168,66556.0
2024-09-06 14:55:00,71.25,71.27,71.24,71.25,73516.0,69.2265,69.2459,69.2168,69.2265,73516.0
2024-09-06 15:00:00,71.26,71.26,71.21,71.23,74557.0,69.2362,69.2362,69.1876,69.207,74557.0
2024-09-06 15:05:00,71.23,71.26,71.22,71.22,94992.0,69.207,69.2362,69.1973,69.1973,94992.0
2024-09-06 15:10:00,71.23,71.23,71.14,71.16,67826.0,69.207,69.207,69.1196,69.139,67826.0
2024-09-06 15:15:00,71.16,71.17,71.13,71.16,55856.0,69.139,69.1487,69.1099,69.139,55856.0
2024-09-06 15:20:00,71.15,71.18,71.14,71.17,84152.0,69.1293,69.1585,69.1196,69.1487,84152.0
2024-09-06 15:25:00,71.17,71.22,71.16,71.2,134711.0,69.1487,69.1973,69.139,69.1779,134711.0
2024-09-06 15:30:00,71.2,71.21,71.09,71.09,143319.0,69.1779,69.1876,69.071,69.071,143319.0
2024-09-06 15:35:00,71.09,71.14,71.08,71.11,147549.0,69.071,69.1196,69.0613,69.0904,147549.0
2024-09-06 15:40:00,71.11,71.12,71.07,71.12,170114.0,69.0904,69.1002,69.0516,69.1002,170114.0
2024-09-06 15:45:00,71.12,71.18,71.08,71.16,224348.0,69.1002,69.1585,69.0613,69.139,224348.0
2024-09-06 15:50:00,71.16,71.19,71.07,71.17,456179.0,69.139,69.1682,69.0516,69.1487,456179.0
2024-09-06 15:55:00,71.17,71.19,71.11,71.17,1212440.0,69.1487,69.1682,69.0904,69.1487,1212440.0
2024-09-09 09:30:00,71.23,71.33,70.98,71.3,437165.0,69.207,69.3042,68.9641,69.275,437165.0
2024-09-09 09:35:00,71.31,71.47,71.25,71.44,121219.0,69.2848,69.4402,69.2265,69.4111,121219.0
2024-09-09 09:40:00,71.44,71.56,71.42,71.55,75197.0,69.4111,69.5277,69.3916,69.5179,75197.0
2024-09-09 09:45:00,71.55,71.78,71.54,71.77,79895.0,69.5179,69.7414,69.5082,69.7317,79895.0
2024-09-09 09:50:00,71.77,71.79,71.69,71.75,43420.0,69.7317,69.7511,69.654,69.7123,43420.0
2024-09-09 09:55:00,71.75,71.77,71.67,71.69,43588.0,69.7123,69.7317,69.6345,69.654,43588.0
2024-09-09 10:00:00,71.68,71.84,71.68,71.81,114904.0,69.6443,69.7997,69.6443,69.7706,114904.0
2024-09-09 10:05:00,71.81,71.9,71.8,71.87,53496.0,69.7706,69.858,69.7608,69.8289,53496.0
2024-09-09 10:10:00,71.87,71.88,71.82,71.84,72224.0,69.8289,69.8386,69.7803,69.7997,72224.0
2024-09-09 10:15:00,71.84,71.97,71.82,71.96,96633.0,69.7997,69.926,69.7803,69.9163,96633.0
2024-09-09 10:20:00,71.95,72.03,71.92,71.97,70852.0,69.9066,69.9843,69.8774,69.926,70852.0
2024-09-09 10:25:00,71.97,72.03,71.93,71.95,93922.0,69.926,69.9843,69.8872,69.9066,93922.0
2024-09-09 10:30:00,71.95,72.04,71.94,71.98,81495.0,69.9066,69.994,69.8969,69.9357,81495.0
2024-09-09 10:35:00,71.98,72.12,71.97,72.08,67447.0,69.9357,70.0718,69.926,70.0329,67447.0
2024-09-09 10:40:00,72.07,72.08,72.02,72.06,37966.0,70.0232,70.0329,69.9746,70.0135,37966.0
2024-09-09 10:45:00,72.06,72.13,72.05,72.11,87575.0,70.0135,70.0815,70.0037,70.062,87575.0
2024-09-09 10:50:00,72.12,72.23,72.1,72.2,89193.0,70.0718,70.1786,70.0523,70.1495,89193.0
2024-09-09 10:55:00,72.19,72.28,72.11,72.23,106259.0,70.1398,70.2272,70.062,70.1786,106259.0
2024-09-09 11:00:00,72.24,72.25,72.11,72.11,91480.0,70.1884,70.1981,70.062,70.062,91480.0
2024-09-09 11:05:00,72.11,72.17,72.11,72.13,45112.0,70.062,70.1203,70.062,70.0815,45112.0
2024-09-09 11:10:00,72.14,72.16,72.05,72.06,52012.0,70.0912,70.1106,70.0037,70.0135,52012.0
2024-09-09 11:15:00,72.06,72.06,72.01,72.01,66442.0,70.0135,70.0135,69.9649,69.9649,66442.0
2024-09-09 11:20:00,72.02,72.07,71.95,72.05,110058.0,69.9746,70.0232,69.9066,70.0037,110058.0
2024-09-09 11:25:00,72.04,72.06,71.99,72.06,48685.0,69.994,70.0135,69.9455,70.0135,48685.0
2024-09-09 11:30:00,72.06,72.24,72.06,72.18,67357.0,70.0135,70.1884,70.0135,70.1301,67357.0
2024-09-09 11:35:00,72.19,72.27,72.16,72.27,55954.0,70.1398,70.2175,70.1106,70.2175,55954.0
2024-09-09 11:40:00,72.27,72.31,72.23,72.28,63901.0,70.2175,70.2564,70.1786,70.2272,63901.0
2024-09-09 11:45:00,72.28,72.29,72.26,72.28,40921.0,70.2272,70.2369,70.2078,70.2272,40921.0
2024-09-09 11:50:00,72.28,72.29,72.21,72.22,53076.0,70.2272,70.2369,70.1592,70.1689,53076.0
2024-09-09 11:55:00,72.22,72.23,72.11,72.13,83737.0,70.1689,70.1786,70.062,70.0815,83737.0
2024-09-09 12:00:00,72.13,72.14,72.08,72.12,59866.0,70.0815,70.0912,70.0329,70.0718,59866.0
2024-09-09 12:05:00,72.12,72.14,72.06,72.09,58854.0,70.0718,70.0912,70.0135,70.0426,58854.0
2024-09-09 12:10:00,72.1,72.13,72.04,72.06,51262.0,70.0523,70.0815,69.994,70.0135,51262.0
2024-09-09 12:15:00,72.06,72.12,72.05,72.08,47201.0,70.0135,70.0718,70.0037,70.0329,47201.0
2024-09-09 12:20:00,72.08,72.09,72.02,72.05,34891.0,70.0329,70.0426,69.9746,70.0037,34891.0
2024-09-09 12:25:00,72.05,72.09,72.04,72.08,68041.0,70.0037,70.0426,69.994,70.0329,68041.0
2024-09-09 12:30:00,72.08,72.09,72.03,72.05,53185.0,70.0329,70.0426,69.9843,70.0037,53185.0
2024-09-09 12:35:00,72.04,72.18,72.04,72.17,48180.0,69.994,70.1301,69.994,70.1203,48180.0
2024-09-09 12:40:00,72.17,72.21,72.16,72.19,47221.0,70.1203,70.1592,70.1106,70.1398,47221.0
2024-09-09 12:45:00,72.19,72.21,72.14,72.15,39206.0,70.1398,70.1592,70.0912,70.1009,39206.0
2024-09-09 12:50:00,72.15,72.21,72.14,72.17,60740.0,70.1009,70.1592,70.0912,70.1203,60740.0
2024-09-09 12:55:00,72.16,72.2,72.15,72.15,59574.0,70.1106,70.1495,70.1009,70.1009,59574.0
2024-09-09 13:00:00,72.16,72.16,72.08,72.09,71065.0,70.1106,70.1106,70.0329,70.0426,71065.0
2024-09-09 13:05:00,72.09,72.09,72.02,72.08,56555.0,70.0426,70.0426,69.9746,70.0329,56555.0
2024-09-09 13:10:00,72.07,72.09,72.05,72.06,43969.0,70.0232,70.0426,70.0037,70.0135,43969.0
2024-09-09 13:15:00,72.06,72.09,72.01,72.03,39754.0,70.0135,70.0426,69.9649,69.9843,39754.0
2024-09-09 13:20:00,72.03,72.04,71.99,72.02,47669.0,69.9843,69.994,69.9455,69.9746,47669.0
2024-09-09 13:25:00,72.02,72.05,72.0,72.03,38392.0,69.9746,70.0037,69.9552,69.9843,38392.0
2024-09-09 13:30:00,72.03,72.05,72.0,72.03,28487.0,69.9843,70.0037,69.9552,69.9843,28487.0
2024-09-09 13:35:00,72.03,72.07,72.01,72.05,59803.0,69.9843,70.0232,69.9649,70.0037,59803.0
2024-09-09 13:40:00,72.05,72.05,71.98,71.99,33493.0,70.0037,70.0037,69.9357,69.9455,33493.0
2024-09-09 13:45:00,71.99,72.02,71.97,72.01,40039.0,69.9455,69.9746,69.926,69.9649,40039.0
2024-09-09 13:50:00,72.01,72.02,71.95,71.99,52228.0,69.9649,69.9746,69.9066,69.9455,52228.0
2024-09-09 13:55:00,71.98,72.01,71.97,71.98,39527.0,69.9357,69.9649,69.926,69.9357,39527.0
2024-09-09 14:00:00,71.98,71.99,71.96,71.97,46398.0,69.9357,69.9455,69.9163,69.926,46398.0
2024-09-09 14:05:00,71.97,71.98,71.91,71.94,89065.0,69.926,69.9357,69.8677,69.8969,89065.0
2024-09-09 14:10:00,71.94,71.94,71.91,71.94,55290.0,69.8969,69.8969,69.8677,69.8969,55290.0
2024-09-09 14:15:00,71.94,71.95,71.91,71.92,51179.0,69.8969,69.9066,69.8677,69.8774,51179.0
2024-09-09 14:20:00,71.93,72.01,71.9,72.01,48319.0,69.8872,69.9649,69.858,69.9649,48319.0
2024-09-09 14:25:00,72.01,72.05,71.99,72.0,34342.0,69.9649,70.0037,69.9455,69.9552,34342.0
2024-09-09 14:30:00,72.01,72.05,71.99,72.03,46529.0,69.9649,70.0037,69.9455,69.9843,46529.0
2024-09-09 14:35:00,72.02,72.03,71.95,71.97,32505.0,69.9746,69.9843,69.9066,69.926,32505.0
2024-09-09 14:40:00,71.97,72.06,71.96,72.06,36805.0,69.926,70.0135,69.9163,70.0135,36805.0
2024-09-09 14:45:00,72.06,72.06,71.99,72.01,37424.0,70.0135,70.0135,69.9455,69.9649,37424.0
2024-09-09 14:50:00,72.02,72.02,71.98,72.0,37182.0,69.9746,69.9746,69.9357,69.9552,37182.0
2024-09-09 14:55:00,72.0,72.0,71.91,71.92,59945.0,69.9552,69.9552,69.8677,69.8774,59945.0
2024-09-09 15:00:00,71.92,71.95,71.9,71.91,55164.0,69.8774,69.9066,69.858,69.8677,55164.0
2024-09-09 15:05:00,71.91,71.94,71.9,71.91,62162.0,69.8677,69.8969,69.858,69.8677,62162.0
2024-09-09 15:10:00,71.92,71.92,71.87,71.92,59798.0,69.8774,69.8774,69.8289,69.8774,59798.0
2024-09-09 15:15:00,71.92,71.93,71.86,71.86,71438.0,69.8774,69.8872,69.8191,69.8191,71438.0
2024-09-09 15:20:00,71.85,71.86,71.8,71.83,92275.0,69.8094,69.8191,69.7608,69.79,92275.0
2024-09-09 15:25:00,71.83,71.84,71.79,71.82,95784.0,69.79,69.7997,69.7511,69.7803,95784.0
2024-09-09 15:30:00,71.82,71.88,71.81,71.85,112949.0,69.7803,69.8386,69.7706,69.8094,112949.0
2024-09-09 15:35:00,71.85,71.94,71.82,71.89,128693.0,69.8094,69.8969,69.7803,69.8483,128693.0
2024-09-09 15:40:00,71.89,71.9,71.84,71.86,120803.0,69.8483,69.858,69.7997,69.8191,120803.0
2024-09-09 15:45:00,71.86,71.86,71.74,71.75,232520.0,69.8191,69.8191,69.7026,69.7123,232520.0
2024-09-09 15:50:00,71.75,71.82,71.67,71.75,366463.0,69.7123,69.7803,69.6345,69.7123,366463.0
2024-09-09 15:55:00,71.75,71.88,71.72,71.87,624129.0,69.7123,69.8386,69.6831,69.8289,624129.0
2024-09-10 09:30:00,71.97,72.05,71.76,71.84,373994.0,69.926,70.0037,69.722,69.7997,373994.0
2024-09-10 09:35:00,71.84,72.41,71.82,72.4,139445.0,69.7997,70.3535,69.7803,70.3438,139445.0
2024-09-10 09:40:00,72.41,72.42,72.27,72.27,82059.0,70.3535,70.3632,70.2175,70.2175,82059.0
2024-09-10 09:45:00,72.27,72.35,72.21,72.26,50230.0,70.2175,70.2952,70.1592,70.2078,50230.0
2024-09-10 09:50:00,72.26,72.35,72.25,72.25,64641.0,70.2078,70.2952,70.1981,70.1981,64641.0
2024-09-10 09:55:00,72.26,72.3,72.18,72.26,80214.0,70.2078,70.2466,70.1301,70.2078,80214.0
2024-09-10 10:00:00,72.26,72.27,72.05,72.12,147480.0,70.2078,70.2175,70.0037,70.0718,147480.0
2024-09-10 10:05:00,72.1,72.13,72.04,72.1,60855.0,70.0523,70.0815,69.994,70.0523,60855.0
2024-09-10 10:10:00,72.09,72.17,72.01,72.14,73087.0,70.0426,70.1203,69.9649,70.0912,73087.0
2024-09-10 10:15:00,72.12,72.18,72.07,72.17,43976.0,70.0718,70.1301,70.0232,70.1203,43976.0
2024-09-10 10:20:00,72.17,72.17,72.08,72.08,49067.0,70.1203,70.1203,70.0329,70.0329,49067.0
2024-09-10 10:25:00,72.06,72.12,72.04,72.08,61577.0,70.0135,70.0718,69.994,70.0329,61577.0
2024-09-10 10:30:00,72.08,72.13,72.06,72.12,62116.0,70.0329,70.0815,70.0135,70.0718,62116.0
2024-09-10 10:35:00,72.11,72.14,72.05,72.12,52592.0,70.062,70.0912,70.0037,70.0718,52592.0
2024-09-10 10:40:00,72.12,72.2,72.11,72.19,45014.0,70.0718,70.1495,70.062,70.1398,45014.0
2024-09-10 10:45:00,72.19,72.21,72.12,72.19,52974.0,70.1398,70.1592,70.0718,70.1398,52974.0
2024-09-10 10:50:00,72.19,72.2,72.12,72.15,66103.0,70.1398,70.1495,70.0718,70.1009,66103.0
2024-09-10 10:55:00,72.16,72.16,72.1,72.14,53032.0,70.1106,70.1106,70.0523,70.0912,53032.0
2024-09-10 11:00:00,72.13,72.17,72.08,72.13,38637.0,70.0815,70.1203,70.0329,70.0815,38637.0
2024-09-10 11:05:00,72.12,72.18,72.1,72.17,43625.0,70.0718,70.1301,70.0523,70.1203,43625.0
2024-09-10 11:10:00,72.17,72.19,72.12,72.13,47341.0,70.1203,70.1398,70.0718,70.0815,47341.0
2024-09-10 11:15:00,72.13,72.19,72.12,72.14,32152.0,70.0815,70.1398,70.0718,70.0912,32152.0
2024-09-10 11:20:00,72.14,72.15,72.11,72.13,51713.0,70.0912,70.1009,70.062,70.0815,51713.0
2024-09-10 11:25:00,72.13,72.14,72.06,72.08,42024.0,70.0815,70.0912,70.0135,70.0329,42024.0
2024-09-10 11:30:00,72.09,72.11,72.06,72.06,31430.0,70.0426,70.062,70.0135,70.0135,31430.0
2024-09-10 11:35:00,72.06,72.08,72.0,72.06,74930.0,70.0135,70.0329,69.9552,70.0135,74930.0
2024-09-10 11:40:00,72.06,72.09,72.04,72.06,146752.0,70.0135,70.0426,69.994,70.0135,146752.0
2024-09-10 11:45:00,72.05,72.05,71.93,71.95,49810.0,70.0037,70.0037,69.8872,69.9066,49810.0
2024-09-10 11:50:00,71.93,71.94,71.84,71.88,43322.0,69.8872,69.8969,69.7997,69.8386,43322.0
2024-09-10 11:55:00,71.88,71.89,71.79,71.82,68407.0,69.8386,69.8483,69.7511,69.7803,68407.0
2024-09-10 12:00:00,71.81,71.85,71.73,71.77,47232.0,69.7706,69.8094,69.6928,69.7317,47232.0
2024-09-10 12:05:00,71.77,71.79,71.73,71.77,56421.0,69.7317,69.7511,69.6928,69.7317,56421.0
2024-09-10 12:10:00,71.77,71.84,71.75,71.78,65789.0,69.7317,69.7997,69.7123,69.7414,65789.0
2024-09-10 12:15:00,71.78,71.84,71.76,71.83,30737.0,69.7414,69.7997,69.722,69.79,30737.0
2024-09-10 12:20:00,71.83,71.94,71.83,71.92,76129.0,69.79,69.8969,69.79,69.8774,76129.0
2024-09-10 12:25:00,71.93,71.95,71.88,71.9,28584.0,69.8872,69.9066,69.8386,69.858,28584.0
2024-09-10 12:30:00,71.89,71.93,71.86,71.92,30491.0,69.8483,69.8872,69.8191,69.8774,30491.0
2024-09-10 12:35:00,71.92,71.94,71.85,71.85,31383.0,69.8774,69.8969,69.8094,69.8094,31383.0
2024-09-10 12:40:00,71.86,71.88,71.8,71.83,35623.0,69.8191,69.8386,69.7608,69.79,35623.0
2024-09-10 12:45:00,71.83,71.85,71.81,71.84,23127.0,69.79,69.8094,69.7706,69.7997,23127.0
2024-09-10 12:50:00,71.84,71.88,71.82,71.84,62793.0,69.7997,69.8386,69.7803,69.7997,62793.0
2024-09-10 12:55:00,71.84,71.86,71.8,71.81,22702.0,69.7997,69.8191,69.7608,69.7706,22702.0
2024-09-10 13:00:00,71.8,71.82,71.78,71.78,25885.0,69.7608,69.7803,69.7414,69.7414,25885.0
2024-09-10 13:05:00,71.79,71.81,71.74,71.77,99509.0,69.7511,69.7706,69.7026,69.7317,99509.0
2024-09-10 13:10:00,71.77,71.79,71.74,71.77,30446.0,69.7317,69.7511,69.7026,69.7317,30446.0
2024-09-10 13:15:00,71.76,71.78,71.74,71.77,36044.0,69.722,69.7414,69.7026,69.7317,36044.0
2024-09-10 13:20:00,71.76,71.77,71.7,71.75,49530.0,69.722,69.7317,69.6637,69.7123,49530.0
2024-09-10 13:25:00,71.74,71.76,71.72,71.73,37440.0,69.7026,69.722,69.6831,69.6928,37440.0
2024-09-10 13:30:00,71.73,71.77,71.72,71.75,37434.0,69.6928,69.7317,69.6831,69.7123,37434.0
2024-09-10 13:35:00,71.74,71.78,71.73,71.78,38766.0,69.7026,69.7414,69.6928,69.7414,38766.0
2024-09-10 13:40:00,71.78,71.8,71.75,71.76,40464.0,69.7414,69.7608,69.7123,69.722,40464.0
2024-09-10 13:45:00,71.76,71.76,71.67,71.67,43897.0,69.722,69.722,69.6345,69.6345,43897.0
2024-09-10 13:50:00,71.67,71.69,71.6,71.62,40337.0,69.6345,69.654,69.5665,69.586,40337.0
2024-09-10 13:55:00,71.62,71.65,71.61,71.64,26623.0,69.586,69.6151,69.5762,69.6054,26623.0
2024-09-10 14:00:00,71.64,71.67,71.59,71.62,49067.0,69.6054,69.6345,69.5568,69.586,49067.0
2024-09-10 14:05:00,71.62,71.69,71.61,71.66,56421.0,69.586,69.654,69.5762,69.6248,56421.0
2024-09-10 14:10:00,71.67,71.68,71.59,71.61,44164.0,69.6345,69.6443,69.5568,69.5762,44164.0
2024-09-10 14:15:00,71.61,71.65,71.59,71.65,34482.0,69.5762,69.6151,69.5568,69.6151,34482.0
2024-09-10 14:20:00,71.65,71.68,71.61,71.68,42549.0,69.6151,69.6443,69.5762,69.6443,42549.0
2024-09-10 14:25:00,71.68,71.7,71.64,71.65,46148.0,69.6443,69.6637,69.6054,69.6151,46148.0
2024-09-10 14:30:00,71.65,71.69,71.62,71.68,33334.0,69.6151,69.654,69.586,69.6443,33334.0
2024-09-10 14:35:00,71.68,71.72,71.66,71.7,48996.0,69.6443,69.6831,69.6248,69.6637,48996.0
2024-09-10 14:40:00,71.7,71.7,71.66,71.67,36879.0,69.6637,69.6637,69.6248,69.6345,36879.0
2024-09-10 14:45:00,71.67,71.72,71.67,71.7,42259.0,69.6345,69.6831,69.6345,69.6637,42259.0
2024-09-10 14:50:00,71.7,71.72,71.66,71.69,83955.0,69.6637,69.6831,69.6248,69.654,83955.0
2024-09-10 14:55:00,71.68,71.73,71.68,71.72,48577.0,69.6443,69.6928,69.6443,69.6831,48577.0
2024-09-10 15:00:00,71.71,71.72,71.65,71.66,25715.0,69.6734,69.6831,69.6151,69.6248,25715.0
2024-09-10 15:05:00,71.66,71.7,71.64,71.7,45177.0,69.6248,69.6637,69.6054,69.6637,45177.0
2024-09-10 15:10:00,71.69,71.73,71.68,71.7,36320.0,69.654,69.6928,69.6443,69.6637,36320.0
2024-09-10 15:15:00,71.7,71.73,71.68,71.73,53057.0,69.6637,69.6928,69.6443,69.6928,53057.0
2024-09-10 15:20:00,71.73,71.73,71.71,71.72,53639.0,69.6928,69.6928,69.6734,69.6831,53639.0
2024-09-10 15:25:00,71.72,71.75,71.69,71.7,58209.0,69.6831,69.7123,69.654,69.6637,58209.0
2024-09-10 15:30:00,71.69,71.72,71.68,71.68,76868.0,69.654,69.6831,69.6443,69.6443,76868.0
2024-09-10 15:35:00,71.67,71.71,71.63,71.65,77612.0,69.6345,69.6734,69.5957,69.6151,77612.0
2024-09-10 15:40:00,71.65,71.65,71.6,71.64,81459.0,69.6151,69.6151,69.5665,69.6054,81459.0
2024-09-10 15:45:00,71.64,71.69,71.62,71.65,129426.0,69.6054,69.654,69.586,69.6151,129426.0
2024-09-10 15:50:00,71.65,71.72,71.62,71.72,232893.0,69.6151,69.6831,69.586,69.6831,232893.0
2024-09-10 15:55:00,71.71,71.71,71.52,71.55,955987.0,69.6734,69.6734,69.4888,69.5179,955987.0
2024-09-11 09:30:00,71.36,71.37,71.02,71.09,364274.0,69.3333,69.3431,69.003,69.071,364274.0
2024-09-11 09:35:00,71.1,71.13,70.88,71.0,94656.0,69.0807,69.1099,68.867,68.9836,94656.0
2024-09-11 09:40:00,71.02,71.03,70.67,70.72,130078.0,69.003,69.0127,68.6629,68.7115,130078.0
2024-09-11 09:45:00,70.7,70.82,70.69,70.78,72439.0,68.6921,68.8087,68.6824,68.7698,72439.0
2024-09-11 09:50:00,70.77,70.9,70.75,70.87,89444.0,68.7601,68.8864,68.7407,68.8573,89444.0
2024-09-11 09:55:00,70.85,70.86,70.69,70.71,70599.0,68.8378,68.8475,68.6824,68.7018,70599.0
2024-09-11 10:00:00,70.7,70.77,70.65,70.7,162363.0,68.6921,68.7601,68.6435,68.6921,162363.0
2024-09-11 10:05:00,70.7,70.94,70.69,70.92,70837.0,68.6921,68.9253,68.6824,68.9058,70837.0
2024-09-11 10:10:00,70.92,70.93,70.78,70.8,134131.0,68.9058,68.9156,68.7698,68.7892,134131.0
2024-09-11 10:15:00,70.8,70.8,70.65,70.66,71799.0,68.7892,68.7892,68.6435,68.6532,71799.0
2024-09-11 10:20:00,70.66,70.75,70.64,70.67,93886.0,68.6532,68.7407,68.6338,68.6629,93886.0
2024-09-11 10:25:00,70.67,70.7,70.63,70.65,91711.0,68.6629,68.6921,68.6241,68.6435,91711.0
2024-09-11 10:30:00,70.66,70.69,70.63,70.65,123375.0,68.6532,68.6824,68.6241,68.6435,123375.0
2024-09-11 10:35:00,70.65,70.68,70.57,70.67,111122.0,68.6435,68.6727,68.5658,68.6629,111122.0
2024-09-11 10:40:00,70.67,70.68,70.59,70.64,93786.0,68.6629,68.6727,68.5852,68.6338,93786.0
2024-09-11 10:45:00,70.65,70.71,70.63,70.7,86679.0,68.6435,68.7018,68.6241,68.6921,86679.0
2024-09-11 10:50:00,70.7,70.79,70.69,70.71,192420.0,68.6921,68.7795,68.6824,68.7018,192420.0
2024-09-11 10:55:00,70.72,70.74,70.66,70.68,67603.0,68.7115,68.731,68.6532,68.6727,67603.0
2024-09-11 11:00:00,70.69,70.74,70.67,70.7,59630.0,68.6824,68.731,68.6629,68.6921,59630.0
2024-09-11 11:05:00,70.7,70.74,70.64,70.7,100980.0,68.6921,68.731,68.6338,68.6921,100980.0
2024-09-11 11:10:00,70.69,70.78,70.67,70.78,64542.0,68.6824,68.7698,68.6629,68.7698,64542.0
2024-09-11 11:15:00,70.78,70.83,70.77,70.83,91665.0,68.7698,68.8184,68.7601,68.8184,91665.0
2024-09-11 11:20:00,70.82,70.87,70.71,70.75,91621.0,68.8087,68.8573,68.7018,68.7407,91621.0
2024-09-11 11:25:00,70.75,70.81,70.72,70.78,75718.0,68.7407,68.799,68.7115,68.7698,75718.0
2024-09-11 11:30:00,70.78,70.83,70.76,70.81,50960.0,68.7698,68.8184,68.7504,68.799,50960.0
2024-09-11 11:35:00,70.81,70.92,70.79,70.91,37004.0,68.799,68.9058,68.7795,68.8961,37004.0
2024-09-11 11:40:00,70.91,71.0,70.9,70.98,70648.0,68.8961,68.9836,68.8864,68.9641,70648.0
2024-09-11 11:45:00,70.98,70.99,70.86,70.89,40515.0,68.9641,68.9739,68.8475,68.8767,40515.0
2024-09-11 11:50:00,70.87,70.88,70.82,70.84,52899.0,68.8573,68.867,68.8087,68.8281,52899.0
2024-09-11 11:55:00,70.84,70.85,70.74,70.79,67393.0,68.8281,68.8378,68.731,68.7795,67393.0
2024-09-11 12:00:00,70.79,70.88,70.78,70.88,64267.0,68.7795,68.867,68.7698,68.867,64267.0
2024-09-11 12:05:00,70.88,70.93,70.85,70.89,117700.0,68.867,68.9156,68.8378,68.8767,117700.0
2024-09-11 12:10:00,70.89,70.94,70.84,70.88,64055.0,68.8767,68.9253,68.8281,68.867,64055.0
2024-09-11 12:15:00,70.88,70.89,70.8,70.82,37279.0,68.867,68.8767,68.7892,68.8087,37279.0
2024-09-11 12:20:00,70.83,70.84,70.79,70.84,81121.0,68.8184,68.8281,68.7795,68.8281,81121.0
2024-09-11 12:25:00,70.83,70.86,70.81,70.83,42859.0,68.8184,68.8475,68.799,68.8184,42859.0
2024-09-11 12:30:00,70.84,70.86,70.78,70.81,88648.0,68.8281,68.8475,68.7698,68.799,88648.0
2024-09-11 12:35:00,70.82,70.85,70.76,70.81,190655.0,68.8087,68.8378,68.7504,68.799,190655.0
2024-09-11 12:40:00,70.82,70.84,70.78,70.82,64968.0,68.8087,68.8281,68.7698,68.8087,64968.0
2024-09-11 12:45:00,70.81,70.85,70.8,70.84,63739.0,68.799,68.8378,68.7892,68.8281,63739.0
2024-09-11 12:50:00,70.84,70.88,70.83,70.85,55533.0,68.8281,68.867,68.8184,68.8378,55533.0
2024-09-11 12:55:00,70.85,70.91,70.83,70.89,53519.0,68.8378,68.8961,68.8184,68.8767,53519.0
2024-09-11 13:00:00,70.88,70.91,70.87,70.88,36782.0,68.867,68.8961,68.8573,68.867,36782.0
2024-09-11 13:05:00,70.88,70.93,70.86,70.91,58096.0,68.867,68.9156,68.8475,68.8961,58096.0
2024-09-11 13:10:00,70.91,70.94,70.87,70.87,49670.0,68.8961,68.9253,68.8573,68.8573,49670.0
2024-09-11 13:15:00,70.87,70.87,70.81,70.83,46859.0,68.8573,68.8573,68.799,68.8184,46859.0
2024-09-11 13:20:00,70.83,70.85,70.79,70.81,64528.0,68.8184,68.8378,68.7795,68.799,64528.0
2024-09-11 13:25:00,70.81,70.86,70.8,70.81,66008.0,68.799,68.8475,68.7892,68.799,66008.0
2024-09-11 13:30:00,70.81,70.92,70.8,70.91,54544.0,68.799,68.9058,68.7892,68.8961,54544.0
2024-09-11 13:35:00,70.92,70.93,70.88,70.89,50570.0,68.9058,68.9156,68.867,68.8767,50570.0
2024-09-11 13:40:00,70.9,70.94,70.89,70.91,38163.0,68.8864,68.9253,68.8767,68.8961,38163.0
2024-09-11 13:45:00,70.91,70.93,70.87,70.92,39457.0,68.8961,68.9156,68.8573,68.9058,39457.0
2024-09-11 13:50:00,70.92,70.93,70.87,70.88,41505.0,68.9058,68.9156,68.8573,68.867,41505.0
2024-09-11 13:55:00,70.87,70.87,70.79,70.84,73650.0,68.8573,68.8573,68.7795,68.8281,73650.0
2024-09-11 14:00:00,70.84,70.88,70.82,70.86,57514.0,68.8281,68.867,68.8087,68.8475,57514.0
2024-09-11 14:05:00,70.85,70.9,70.84,70.88,58165.0,68.8378,68.8864,68.8281,68.867,58165.0
2024-09-11 14:10:00,70.88,70.91,70.86,70.88,38624.0,68.867,68.8961,68.8475,68.867,38624.0
2024-09-11 14:15:00,70.88,70.89,70.85,70.88,54845.0,68.867,68.8767,68.8378,68.867,54845.0
2024-09-11 14:20:00,70.87,70.9,70.85,70.88,61988.0,68.8573,68.8864,68.8378,68.867,61988.0
2024-09-11 14:25:00,70.89,70.89,70.83,70.84,60869.0,68.8767,68.8767,68.8184,68.8281,60869.0
2024-09-11 14:30:00,70.84,70.91,70.82,70.89,69990.0,68.8281,68.8961,68.8087,68.8767,69990.0
2024-09-11 14:35:00,70.88,70.96,70.85,70.95,69993.0,68.867,68.9447,68.8378,68.935,69993.0
2024-09-11 14:40:00,70.97,71.0,70.94,71.0,54588.0,68.9544,68.9836,68.9253,68.9836,54588.0
2024-09-11 14:45:00,71.0,71.04,70.96,71.02,58991.0,68.9836,69.0224,68.9447,69.003,58991.0
2024-09-11 14:50:00,71.02,71.06,70.97,71.01,49406.0,69.003,69.0419,68.9544,68.9933,49406.0
2024-09-11 14:55:00,71.0,71.0,70.96,70.97,92151.0,68.9836,68.9836,68.9447,68.9544,92151.0
2024-09-11 15:00:00,70.97,71.03,70.97,71.0,64033.0,68.9544,69.0127,68.9544,68.9836,64033.0
2024-09-11 15:05:00,71.01,71.02,70.97,71.01,57588.0,68.9933,69.003,68.9544,68.9933,57588.0
2024-09-11 15:10:00,71.01,71.03,71.0,71.02,42293.0,68.9933,69.0127,68.9836,69.003,42293.0
2024-09-11 15:15:00,71.03,71.06,71.02,71.03,40240.0,69.0127,69.0419,69.003,69.0127,40240.0
2024-09-11 15:20:00,71.03,71.06,71.02,71.03,52022.0,69.0127,69.0419,69.003,69.0127,52022.0
2024-09-11 15:25:00,71.03,71.1,71.03,71.08,74289.0,69.0127,69.0807,69.0127,69.0613,74289.0
2024-09-11 15:30:00,71.08,71.11,71.02,71.02,68995.0,69.0613,69.0904,69.003,69.003,68995.0
2024-09-11 15:35:00,71.03,71.11,71.02,71.06,62834.0,69.0127,69.0904,69.003,69.0419,62834.0
2024-09-11 15:40:00,71.06,71.09,70.99,71.05,92501.0,69.0419,69.071,68.9739,69.0321,92501.0
2024-09-11 15:45:00,71.05,71.05,70.89,70.91,192323.0,69.0321,69.0321,68.8767,68.8961,192323.0
2024-09-11 15:50:00,70.9,70.99,70.85,70.97,315298.0,68.8864,68.9739,68.8378,68.9544,315298.0
2024-09-11 15:55:00,70.97,71.15,70.96,71.05,768062.0,68.9544,69.1293,68.9447,69.0321,768062.0
2024-09-12 09:30:00,71.0,71.32,70.88,71.02,288467.0,68.9836,69.2945,68.867,69.003,288467.0
2024-09-12 09:35:00,71.02,71.19,70.99,71.11,75987.0,69.003,69.1682,68.9739,69.0904,75987.0
2024-09-12 09:40:00,71.13,71.13,70.93,70.94,62499.0,69.1099,69.1099,68.9156,68.9253,62499.0
2024-09-12 09:45:00,70.94,71.07,70.91,71.05,69556.0,68.9253,69.0516,68.8961,69.0321,69556.0
2024-09-12 09:50:00,71.05,71.09,70.85,70.86,83221.0,69.0321,69.071,68.8378,68.8475,83221.0
2024-09-12 09:55:00,70.85,70.97,70.84,70.85,52504.0,68.8378,68.9544,68.8281,68.8378,52504.0
2024-09-12 10:00:00,70.84,70.87,70.76,70.86,85092.0,68.8281,68.8573,68.7504,68.8475,85092.0
2024-09-12 10:05:00,70.86,70.93,70.83,70.88,111706.0,68.8475,68.9156,68.8184,68.867,111706.0
2024-09-12 10:10:00,70.88,70.96,70.84,70.95,114736.0,68.867,68.9447,68.8281,68.935,114736.0
2024-09-12 10:15:00,70.95,71.0,70.92,70.93,92525.0,68.935,68.9836,68.9058,68.9156,92525.0
2024-09-12 10:20:00,70.92,70.97,70.88,70.92,59219.0,68.9058,68.9544,68.867,68.9058,59219.0
2024-09-12 10:25:00,70.92,70.94,70.76,70.81,70844.0,68.9058,68.9253,68.7504,68.799,70844.0
2024-09-12 10:30:00,70.81,70.85,70.71,70.73,61058.0,68.799,68.8378,68.7018,68.7212,61058.0
2024-09-12 10:35:00,70.72,70.74,70.65,70.7,64308.0,68.7115,68.731,68.6435,68.6921,64308.0
2024-09-12 10:40:00,70.7,70.79,70.68,70.78,60724.0,68.6921,68.7795,68.6727,68.7698,60724.0
2024-09-12 10:45:00,70.78,70.88,70.73,70.84,69826.0,68.7698,68.867,68.7212,68.8281,69826.0
2024-09-12 10:50:00,70.85,70.85,70.76,70.77,43393.0,68.8378,68.8378,68.7504,68.7601,43393.0
2024-09-12 10:55:00,70.77,70.83,70.74,70.76,90175.0,68.7601,68.8184,68.731,68.7504,90175.0
2024-09-12 11:00:00,70.76,70.85,70.75,70.85,70372.0,68.7504,68.8378,68.7407,68.8378,70372.0
2024-09-12 11:05:00,70.84,70.89,70.83,70.89,144238.0,68.8281,68.8767,68.8184,68.8767,144238.0
2024-09-12 11:10:00,70.88,70.96,70.86,70.94,73516.0,68.867,68.9447,68.8475,68.9253,73516.0
2024-09-12 11:15:00,70.94,70.95,70.85,70.89,54020.0,68.9253,68.935,68.8378,68.8767,54020.0
2024-09-12 11:20:00,70.89,70.92,70.88,70.88,57598.0,68.8767,68.9058,68.867,68.867,57598.0
2024-09-12 11:25:00,70.89,70.91,70.85,70.86,92551.0,68.8767,68.8961,68.8378,68.8475,92551.0
2024-09-12 11:30:00,70.86,70.91,70.84,70.9,73788.0,68.8475,68.8961,68.8281,68.8864,73788.0
2024-09-12 11:35:00,70.9,70.92,70.88,70.9,50430.0,68.8864,68.9058,68.867,68.8864,50430.0
2024-09-12 11:40:00,70.9,70.91,70.85,70.87,61079.0,68.8864,68.8961,68.8378,68.8573,61079.0
2024-09-12 11:45:00,70.87,70.89,70.85,70.89,37978.0,68.8573,68.8767,68.8378,68.8767,37978.0
2024-09-12 11:50:00,70.89,70.9,70.86,70.9,38580.0,68.8767,68.8864,68.8475,68.8864,38580.0
2024-09-12 11:55:00,70.9,70.91,70.86,70.87,33524.0,68.8864,68.8961,68.8475,68.8573,33524.0
2024-09-12 12:00:00,70.87,70.9,70.83,70.84,73183.0,68.8573,68.8864,68.8184,68.8281,73183.0
2024-09-12 12:05:00,70.85,70.88,70.81,70.88,40370.0,68.8378,68.867,68.799,68.867,40370.0
2024-09-12 12:10:00,70.87,70.89,70.82,70.87,45802.0,68.8573,68.8767,68.8087,68.8573,45802.0
2024-09-12 12:15:00,70.87,70.88,70.84,70.87,33303.0,68.8573,68.867,68.8281,68.8573,33303.0
2024-09-12 12:20:00,70.87,70.9,70.84,70.86,84368.0,68.8573,68.8864,68.8281,68.8475,84368.0
2024-09-12 12:25:00,70.86,70.89,70.84,70.86,43672.0,68.8475,68.8767,68.8281,68.8475,43672.0
2024-09-12 12:30:00,70.86,70.91,70.84,70.91,47345.0,68.8475,68.8961,68.8281,68.8961,47345.0
2024-09-12 12:35:00,70.91,70.95,70.9,70.92,27465.0,68.8961,68.935,68.8864,68.9058,27465.0
2024-09-12 12:40:00,70.92,70.99,70.91,70.98,47818.0,68.9058,68.9739,68.8961,68.9641,47818.0
2024-09-12 12:45:00,70.99,70.99,70.95,70.95,22976.0,68.9739,68.9739,68.935,68.935,22976.0
2024-09-12 12:50:00,70.95,71.0,70.95,70.98,58082.0,68.935,68.9836,68.935,68.9641,58082.0
2024-09-12 12:55:00,70.98,71.0,70.96,70.99,55734.0,68.9641,68.9836,68.9447,68.9739,55734.0
2024-09-12 13:00:00,70.98,71.0,70.98,70.98,38057.0,68.9641,68.9836,68.9641,68.9641,38057.0
2024-09-12 13:05:00,70.99,71.0,70.95,70.98,96882.0,68.9739,68.9836,68.935,68.9641,96882.0
2024-09-12 13:10:00,70.99,70.99,70.98,70.98,25236.0,68.9739,68.9739,68.9641,68.9641,25236.0
2024-09-12 13:15:00,70.98,71.0,70.98,70.99,39341.0,68.9641,68.9836,68.9641,68.9739,39341.0
2024-09-12 13:20:00,70.98,71.05,70.97,71.03,77953.0,68.9641,69.0321,68.9544,69.0127,77953.0
2024-09-12 13:25:00,71.04,71.06,70.99,70.99,60820.0,69.0224,69.0419,68.9739,68.9739,60820.0
2024-09-12 13:30:00,71.0,71.04,70.98,71.01,55500.0,68.9836,69.0224,68.9641,68.9933,55500.0
2024-09-12 13:35:00,71.02,71.03,71.01,71.03,43797.0,69.003,69.0127,68.9933,69.0127,43797.0
2024-09-12 13:40:00,71.03,71.08,71.02,71.08,52334.0,69.0127,69.0613,69.003,69.0613,52334.0
2024-09-12 13:45:00,71.08,71.13,71.07,71.11,58724.0,69.0613,69.1099,69.0516,69.0904,58724.0
2024-09-12 13:50:00,71.11,71.16,71.08,71.12,70299.0,69.0904,69.139,69.0613,69.1002,70299.0
2024-09-12 13:55:00,71.12,71.16,71.12,71.14,41311.0,69.1002,69.139,69.1002,69.1196,41311.0
2024-09-12 14:00:00,71.14,71.16,71.1,71.16,41291.0,69.1196,69.139,69.0807,69.139,41291.0
2024-09-12 14:05:00,71.16,71.21,71.14,71.19,59902.0,69.139,69.1876,69.1196,69.1682,59902.0
2024-09-12 14:10:00,71.2,71.25,71.19,71.22,42351.0,69.1779,69.2265,69.1682,69.1973,42351.0
2024-09-12 14:15:00,71.23,71.23,71.16,71.17,37712.0,69.207,69.207,69.139,69.1487,37712.0
2024-09-12 14:20:00,71.17,71.21,71.16,71.2,67602.0,69.1487,69.1876,69.139,69.1779,67602.0
2024-09-12 14:25:00,71.2,71.22,71.18,71.2,99136.0,69.1779,69.1973,69.1585,69.1779,99136.0
2024-09-12 14:30:00,71.2,71.21,71.18,71.2,53399.0,69.1779,69.1876,69.1585,69.1779,53399.0
2024-09-12 14:35:00,71.2,71.22,71.18,71.21,60473.0,69.1779,69.1973,69.1585,69.1876,60473.0
2024-09-12 14:40:00,71.22,71.23,71.2,71.2,71205.0,69.1973,69.207,69.1779,69.1779,71205.0
2024-09-12 14:45:00,71.2,71.21,71.18,71.19,47688.0,69.1779,69.1876,69.1585,69.1682,47688.0
2024-09-12 14:50:00,71.19,71.2,71.03,71.1,66525.0,69.1682,69.1779,69.0127,69.0807,66525.0
2024-09-12 14:55:00,71.1,71.15,71.09,71.12,76280.0,69.0807,69.1293,69.071,69.1002,76280.0
2024-09-12 15:00:00,71.12,71.13,71.04,71.05,123171.0,69.1002,69.1099,69.0224,69.0321,123171.0
2024-09-12 15:05:00,71.05,71.09,71.04,71.08,106380.0,69.0321,69.071,69.0224,69.0613,106380.0
2024-09-12 15:10:00,71.08,71.09,71.05,71.09,60828.0,69.0613,69.071,69.0321,69.071,60828.0
2024-09-12 15:15:00,71.09,71.19,71.08,71.16,100224.0,69.071,69.1682,69.0613,69.139,100224.0
2024-09-12 15:20:00,71.16,71.25,71.14,71.24,49627.0,69.139,69.2265,69.1196,69.2168,49627.0
2024-09-12 15:25:00,71.25,71.27,71.23,71.25,76472.0,69.2265,69.2459,69.207,69.2265,76472.0
2024-09-12 15:30:00,71.26,71.28,71.22,71.23,86533.0,69.2362,69.2556,69.1973,69.207,86533.0
2024-09-12 15:35:00,71.24,71.3,71.23,71.3,89332.0,69.2168,69.275,69.207,69.275,89332.0
2024-09-12 15:40:00,71.3,71.32,71.27,71.28,91224.0,69.275,69.2945,69.2459,69.2556,91224.0
2024-09-12 15:45:00,71.28,71.38,71.28,71.36,134452.0,69.2556,69.3528,69.2556,69.3333,134452.0
2024-09-12 15:50:00,71.35,71.36,71.23,71.27,223320.0,69.3236,69.3333,69.207,69.2459,223320.0
2024-09-12 15:55:00,71.28,71.29,71.2,71.25,920677.0,69.2556,69.2653,69.1779,69.2265,920677.0
2024-09-13 09:30:00,70.93,70.93,70.52,70.53,375732.0,69.3836,69.3836,68.9826,68.9923,375732.0
2024-09-13 09:35:00,70.53,70.62,70.48,70.49,320331.0,68.9923,69.0804,68.9434,68.9532,320331.0
2024-09-13 09:40:00,70.5,70.65,70.48,70.64,186119.0,68.963,69.1097,68.9434,69.0999,186119.0
2024-09-13 09:45:00,70.65,70.86,70.64,70.84,114994.0,69.1097,69.3151,69.0999,69.2956,114994.0
2024-09-13 09:50:00,70.84,70.87,70.74,70.82,193643.0,69.2956,69.3249,69.1978,69.276,193643.0
2024-09-13 09:55:00,70.82,70.96,70.82,70.95,75281.0,69.276,69.413,69.276,69.4032,75281.0
2024-09-13 10:00:00,70.96,71.04,70.79,70.81,162460.0,69.413,69.4912,69.2467,69.2662,162460.0
2024-09-13 10:05:00,70.81,70.84,70.76,70.81,99187.0,69.2662,69.2956,69.2173,69.2662,99187.0
2024-09-13 10:10:00,70.82,70.93,70.78,70.91,70279.0,69.276,69.3836,69.2369,69.3641,70279.0
2024-09-13 10:15:00,70.9,71.01,70.9,70.98,94045.0,69.3543,69.4619,69.3543,69.4325,94045.0
2024-09-13 10:20:00,70.98,71.05,70.96,71.01,84288.0,69.4325,69.501,69.413,69.4619,84288.0
2024-09-13 10:25:00,71.0,71.01,70.95,70.96,98239.0,69.4521,69.4619,69.4032,69.413,98239.0
2024-09-13 10:30:00,70.97,71.01,70.92,70.98,89928.0,69.4227,69.4619,69.3738,69.4325,89928.0
2024-09-13 10:35:00,70.98,71.07,70.95,71.03,126257.0,69.4325,69.5206,69.4032,69.4814,126257.0
2024-09-13 10:40:00,71.03,71.12,71.01,71.08,89612.0,69.4814,69.5695,69.4619,69.5303,89612.0
2024-09-13 10:45:00,71.09,71.12,71.06,71.09,54522.0,69.5401,69.5695,69.5108,69.5401,54522.0
2024-09-13 10:50:00,71.09,71.1,71.01,71.03,52407.0,69.5401,69.5499,69.4619,69.4814,52407.0
2024-09-13 10:55:00,71.02,71.07,71.01,71.06,49123.0,69.4717,69.5206,69.4619,69.5108,49123.0
2024-09-13 11:00:00,71.06,71.06,70.97,70.98,52249.0,69.5108,69.5108,69.4227,69.4325,52249.0
2024-09-13 11:05:00,70.98,71.0,70.94,70.97,55931.0,69.4325,69.4521,69.3934,69.4227,55931.0
2024-09-13 11:10:00,70.97,70.97,70.93,70.95,46774.0,69.4227,69.4227,69.3836,69.4032,46774.0
2024-09-13 11:15:00,70.95,70.99,70.93,70.98,51471.0,69.4032,69.4423,69.3836,69.4325,51471.0
2024-09-13 11:20:00,70.98,71.04,70.98,71.02,77330.0,69.4325,69.4912,69.4325,69.4717,77330.0
2024-09-13 11:25:00,71.03,71.03,70.98,71.0,72005.0,69.4814,69.4814,69.4325,69.4521,72005.0
2024-09-13 11:30:00,71.01,71.12,71.0,71.12,58163.0,69.4619,69.5695,69.4521,69.5695,58163.0
2024-09-13 11:35:00,71.12,71.19,71.1,71.17,55224.0,69.5695,69.6379,69.5499,69.6184,55224.0
2024-09-13 11:40:00,71.16,71.24,71.12,71.23,80534.0,69.6086,69.6869,69.5695,69.6771,80534.0
2024-09-13 11:45:00,71.23,71.33,71.23,71.29,234900.0,69.6771,69.7749,69.6771,69.7358,234900.0
2024-09-13 11:50:00,71.28,71.36,71.24,71.24,87725.0,69.726,69.8042,69.6869,69.6869,87725.0
2024-09-13 11:55:00,71.25,71.26,71.19,71.2,61726.0,69.6966,69.7064,69.6379,69.6477,61726.0
2024-09-13 12:00:00,71.2,71.22,71.14,71.15,55300.0,69.6477,69.6673,69.589,69.5988,55300.0
2024-09-13 12:05:00,71.15,71.24,71.15,71.23,56727.0,69.5988,69.6869,69.5988,69.6771,56727.0
2024-09-13 12:10:00,71.23,71.23,71.19,71.23,49720.0,69.6771,69.6771,69.6379,69.6771,49720.0
2024-09-13 12:15:00,71.23,71.26,71.21,71.22,51516.0,69.6771,69.7064,69.6575,69.6673,51516.0
2024-09-13 12:20:00,71.22,71.23,71.17,71.2,62497.0,69.6673,69.6771,69.6184,69.6477,62497.0
2024-09-13 12:25:00,71.2,71.24,71.2,71.2,62166.0,69.6477,69.6869,69.6477,69.6477,62166.0
2024-09-13 12:30:00,71.2,71.24,71.2,71.23,40267.0,69.6477,69.6869,69.6477,69.6771,40267.0
2024-09-13 12:35:00,71.23,71.3,71.23,71.3,67107.0,69.6771,69.7455,69.6771,69.7455,67107.0
2024-09-13 12:40:00,71.3,71.36,71.29,71.34,65596.0,69.7455,69.8042,69.7358,69.7847,65596.0
2024-09-13 12:45:00,71.34,71.38,71.3,71.31,65355.0,69.7847,69.8238,69.7455,69.7553,65355.0
2024-09-13 12:50:00,71.31,71.35,71.3,71.33,30014.0,69.7553,69.7945,69.7455,69.7749,30014.0
2024-09-13 12:55:00,71.33,71.36,71.31,71.34,30882.0,69.7749,69.8042,69.7553,69.7847,30882.0
2024-09-13 13:00:00,71.34,71.39,71.32,71.38,45960.0,69.7847,69.8336,69.7651,69.8238,45960.0
2024-09-13 13:05:00,71.39,71.4,71.34,71.35,31427.0,69.8336,69.8434,69.7847,69.7945,31427.0
2024-09-13 13:10:00,71.36,71.37,71.34,71.35,74540.0,69.8042,69.814,69.7847,69.7945,74540.0
2024-09-13 13:15:00,71.35,71.36,71.34,71.36,30690.0,69.7945,69.8042,69.7847,69.8042,30690.0
2024-09-13 13:20:00,71.36,71.38,71.34,71.35,62088.0,69.8042,69.8238,69.7847,69.7945,62088.0
2024-09-13 13:25:00,71.36,71.4,71.35,71.39,34570.0,69.8042,69.8434,69.7945,69.8336,34570.0
2024-09-13 13:30:00,71.39,71.42,71.38,71.4,32438.0,69.8336,69.8629,69.8238,69.8434,32438.0
2024-09-13 13:35:00,71.4,71.47,71.38,71.45,75977.0,69.8434,69.9118,69.8238,69.8923,75977.0
2024-09-13 13:40:00,71.45,71.46,71.4,71.45,64556.0,69.8923,69.9021,69.8434,69.8923,64556.0
2024-09-13 13:45:00,71.45,71.45,71.36,71.37,36754.0,69.8923,69.8923,69.8042,69.814,36754.0
2024-09-13 13:50:00,71.38,71.4,71.34,71.35,38344.0,69.8238,69.8434,69.7847,69.7945,38344.0
2024-09-13 13:55:00,71.36,71.38,71.31,71.31,42162.0,69.8042,69.8238,69.7553,69.7553,42162.0
2024-09-13 14:00:00,71.31,71.32,71.22,71.26,54697.0,69.7553,69.7651,69.6673,69.7064,54697.0
2024-09-13 14:05:00,71.27,71.31,71.26,71.27,41995.0,69.7162,69.7553,69.7064,69.7162,41995.0
2024-09-13 14:10:00,71.28,71.28,71.23,71.24,44835.0,69.726,69.726,69.6771,69.6869,44835.0
2024-09-13 14:15:00,71.23,71.24,71.17,71.2,43518.0,69.6771,69.6869,69.6184,69.6477,43518.0
2024-09-13 14:20:00,71.2,71.21,71.15,71.17,50593.0,69.6477,69.6575,69.5988,69.6184,50593.0
2024-09-13 14:25:00,71.17,71.22,71.15,71.2,54647.0,69.6184,69.6673,69.5988,69.6477,54647.0
2024-09-13 14:30:00,71.21,71.21,71.18,71.19,29830.0,69.6575,69.6575,69.6282,69.6379,29830.0
2024-09-13 14:35:00,71.19,71.19,71.16,71.17,48568.0,69.6379,69.6379,69.6086,69.6184,48568.0
2024-09-13 14:40:00,71.17,71.21,71.16,71.2,68358.0,69.6184,69.6575,69.6086,69.6477,68358.0
2024-09-13 14:45:00,71.2,71.22,71.19,71.2,26474.0,69.6477,69.6673,69.6379,69.6477,26474.0
2024-09-13 14:50:00,71.2,71.25,71.19,71.24,39188.0,69.6477,69.6966,69.6379,69.6869,39188.0
2024-09-13 14:55:00,71.25,71.28,71.24,71.26,48370.0,69.6966,69.726,69.6869,69.7064,48370.0
2024-09-13 15:00:00,71.26,71.29,71.25,71.28,44019.0,69.7064,69.7358,69.6966,69.726,44019.0
2024-09-13 15:05:00,71.28,71.33,71.28,71.31,50565.0,69.726,69.7749,69.726,69.7553,50565.0
2024-09-13 15:10:00,71.31,71.32,71.29,71.31,41575.0,69.7553,69.7651,69.7358,69.7553,41575.0
2024-09-13 15:15:00,71.3,71.4,71.3,71.36,93606.0,69.7455,69.8434,69.7455,69.8042,93606.0
2024-09-13 15:20:00,71.36,71.38,71.34,71.36,56897.0,69.8042,69.8238,69.7847,69.8042,56897.0
2024-09-13 15:25:00,71.36,71.38,71.32,71.34,50373.0,69.8042,69.8238,69.7651,69.7847,50373.0
2024-09-13 15:30:00,71.34,71.36,71.3,71.33,95361.0,69.7847,69.8042,69.7455,69.7749,95361.0
2024-09-13 15:35:00,71.33,71.37,71.32,71.36,97977.0,69.7749,69.814,69.7651,69.8042,97977.0
2024-09-13 15:40:00,71.37,71.41,71.34,71.37,112777.0,69.814,69.8532,69.7847,69.814,112777.0
2024-09-13 15:45:00,71.37,71.39,71.33,71.37,111386.0,69.814,69.8336,69.7749,69.814,111386.0
2024-09-13 15:50:00,71.36,71.46,71.33,71.42,263086.0,69.8042,69.9021,69.7749,69.8629,263086.0
2024-09-13 15:55:00,71.42,71.46,71.39,71.42,612377.0,69.8629,69.9021,69.8336,69.8629,612377.0
2024-09-16 09:30:00,71.84,72.14,71.77,72.13,428360.0,70.2738,70.5672,70.2053,70.5575,428360.0
2024-09-16 09:35:00,72.14,72.22,72.06,72.11,142080.0,70.5672,70.6455,70.489,70.5379,142080.0
2024-09-16 09:40:00,72.11,72.18,72.0,72.03,97368.0,70.5379,70.6064,70.4303,70.4596,97368.0
2024-09-16 09:45:00,72.02,72.2,71.99,72.2,86432.0,70.4499,70.6259,70.4205,70.6259,86432.0
2024-09-16 09:50:00,72.2,72.24,72.14,72.21,92692.0,70.6259,70.6651,70.5672,70.6357,92692.0
2024-09-16 09:55:00,72.22,72.22,72.07,72.09,85080.0,70.6455,70.6455,70.4988,70.5183,85080.0
2024-09-16 10:00:00,72.09,72.12,71.88,71.89,157885.0,70.5183,70.5477,70.3129,70.3227,157885.0
2024-09-16 10:05:00,71.89,71.95,71.81,71.92,100752.0,70.3227,70.3814,70.2444,70.352,100752.0
2024-09-16 10:10:00,71.92,71.93,71.77,71.78,62475.0,70.352,70.3618,70.2053,70.2151,62475.0
2024-09-16 10:15:00,71.78,71.82,71.73,71.75,73482.0,70.2151,70.2542,70.1662,70.1857,73482.0
2024-09-16 10:20:00,71.75,71.87,71.75,71.84,95463.0,70.1857,70.3031,70.1857,70.2738,95463.0
2024-09-16 10:25:00,71.86,71.86,71.73,71.75,53895.0,70.2933,70.2933,70.1662,70.1857,53895.0
2024-09-16 10:30:00,71.76,71.79,71.72,71.78,55390.0,70.1955,70.2249,70.1564,70.2151,55390.0
2024-09-16 10:35:00,71.79,71.81,71.73,71.75,105025.0,70.2249,70.2444,70.1662,70.1857,105025.0
2024-09-16 10:40:00,71.75,71.78,71.63,71.77,76054.0,70.1857,70.2151,70.0684,70.2053,76054.0
2024-09-16 10:45:00,71.78,71.89,71.77,71.85,69950.0,70.2151,70.3227,70.2053,70.2836,69950.0
2024-09-16 10:50:00,71.83,71.85,71.74,71.81,39761.0,70.264,70.2836,70.176,70.2444,39761.0
2024-09-16 10:55:00,71.81,71.82,71.77,71.81,38700.0,70.2444,70.2542,70.2053,70.2444,38700.0
2024-09-16 11:00:00,71.8,71.87,71.75,71.87,52928.0,70.2346,70.3031,70.1857,70.3031,52928.0
2024-09-16 11:05:00,71.86,71.9,71.81,71.9,67138.0,70.2933,70.3325,70.2444,70.3325,67138.0
2024-09-16 11:10:00,71.89,71.89,71.77,71.78,72966.0,70.3227,70.3227,70.2053,70.2151,72966.0
2024-09-16 11:15:00,71.78,71.81,71.76,71.8,47109.0,70.2151,70.2444,70.1955,70.2346,47109.0
2024-09-16 11:20:00,71.8,71.8,71.65,71.66,89189.0,70.2346,70.2346,70.0879,70.0977,89189.0
2024-09-16 11:25:00,71.66,71.68,71.62,71.65,66582.0,70.0977,70.1173,70.0586,70.0879,66582.0
2024-09-16 11:30:00,71.65,71.67,71.63,71.66,38427.0,70.0879,70.1075,70.0684,70.0977,38427.0
2024-09-16 11:35:00,71.66,71.76,71.65,71.75,36953.0,70.0977,70.1955,70.0879,70.1857,36953.0
2024-09-16 11:40:00,71.76,71.78,71.72,71.78,73987.0,70.1955,70.2151,70.1564,70.2151,73987.0
2024-09-16 11:45:00,71.77,71.85,71.77,71.81,50782.0,70.2053,70.2836,70.2053,70.2444,50782.0
2024-09-16 11:50:00,71.81,71.85,71.77,71.8,61293.0,70.2444,70.2836,70.2053,70.2346,61293.0
2024-09-16 11:55:00,71.79,71.85,71.79,71.81,23951.0,70.2249,70.2836,70.2249,70.2444,23951.0
2024-09-16 12:00:00,71.81,71.81,71.74,71.76,56826.0,70.2444,70.2444,70.176,70.1955,56826.0
2024-09-16 12:05:00,71.76,71.77,71.74,71.75,26485.0,70.1955,70.2053,70.176,70.1857,26485.0
2024-09-16 12:10:00,71.76,71.84,71.75,71.78,62747.0,70.1955,70.2738,70.1857,70.2151,62747.0
2024-09-16 12:15:00,71.79,71.9,71.79,71.83,53244.0,70.2249,70.3325,70.2249,70.264,53244.0
2024-09-16 12:20:00,71.83,71.88,71.82,71.87,28664.0,70.264,70.3129,70.2542,70.3031,28664.0
2024-09-16 12:25:00,71.87,71.95,71.85,71.94,75446.0,70.3031,70.3814,70.2836,70.3716,75446.0
2024-09-16 12:30:00,71.93,71.96,71.89,71.92,73569.0,70.3618,70.3912,70.3227,70.352,73569.0
2024-09-16 12:35:00,71.92,72.05,71.91,72.05,112966.0,70.352,70.4792,70.3422,70.4792,112966.0
2024-09-16 12:40:00,72.04,72.06,72.0,72.06,36174.0,70.4694,70.489,70.4303,70.489,36174.0
2024-09-16 12:45:00,72.06,72.11,72.04,72.09,46107.0,70.489,70.5379,70.4694,70.5183,46107.0
2024-09-16 12:50:00,72.09,72.09,72.02,72.03,40217.0,70.5183,70.5183,70.4499,70.4596,40217.0
2024-09-16 12:55:00,72.02,72.08,72.02,72.04,42292.0,70.4499,70.5085,70.4499,70.4694,42292.0
2024-09-16 13:00:00,72.04,72.07,72.01,72.06,33810.0,70.4694,70.4988,70.4401,70.489,33810.0
2024-09-16 13:05:00,72.07,72.07,72.01,72.02,52989.0,70.4988,70.4988,70.4401,70.4499,52989.0
2024-09-16 13:10:00,72.03,72.07,72.02,72.06,23878.0,70.4596,70.4988,70.4499,70.489,23878.0
2024-09-16 13:15:00,72.06,72.11,72.06,72.11,34494.0,70.489,70.5379,70.489,70.5379,34494.0
2024-09-16 13:20:00,72.11,72.15,72.09,72.09,50901.0,70.5379,70.577,70.5183,70.5183,50901.0
2024-09-16 13:25:00,72.1,72.13,72.07,72.11,27738.0,70.5281,70.5575,70.4988,70.5379,27738.0
2024-09-16 13:30:00,72.12,72.12,72.05,72.05,51874.0,70.5477,70.5477,70.4792,70.4792,51874.0
2024-09-16 13:35:00,72.06,72.07,72.01,72.05,92572.0,70.489,70.4988,70.4401,70.4792,92572.0
2024-09-16 13:40:00,72.06,72.09,72.03,72.05,54057.0,70.489,70.5183,70.4596,70.4792,54057.0
2024-09-16 13:45:00,72.05,72.05,71.97,72.01,39438.0,70.4792,70.4792,70.4009,70.4401,39438.0
2024-09-16 13:50:00,72.01,72.01,71.92,72.01,75361.0,70.4401,70.4401,70.352,70.4401,75361.0
2024-09-16 13:55:00,72.0,72.02,72.0,72.01,31825.0,70.4303,70.4499,70.4303,70.4401,31825.0
2024-09-16 14:00:00,72.01,72.07,72.0,72.05,52835.0,70.4401,70.4988,70.4303,70.4792,52835.0
2024-09-16 14:05:00,72.05,72.07,71.98,72.0,63791.0,70.4792,70.4988,70.4107,70.4303,63791.0
2024-09-16 14:10:00,72.0,72.03,71.99,72.02,34527.0,70.4303,70.4596,70.4205,70.4499,34527.0
2024-09-16 14:15:00,72.02,72.02,72.0,72.02,32840.0,70.4499,70.4499,70.4303,70.4499,32840.0
2024-09-16 14:20:00,72.02,72.03,71.99,72.0,38720.0,70.4499,70.4596,70.4205,70.4303,38720.0
2024-09-16 14:25:00,72.01,72.05,72.0,72.05,48136.0,70.4401,70.4792,70.4303,70.4792,48136.0
2024-09-16 14:30:00,72.05,72.12,72.04,72.09,72237.0,70.4792,70.5477,70.4694,70.5183,72237.0
2024-09-16 14:35:00,72.1,72.11,72.06,72.06,31739.0,70.5281,70.5379,70.489,70.489,31739.0
2024-09-16 14:40:00,72.06,72.07,72.04,72.06,34624.0,70.489,70.4988,70.4694,70.489,34624.0
2024-09-16 14:45:00,72.06,72.07,72.01,72.03,42887.0,70.489,70.4988,70.4401,70.4596,42887.0
2024-09-16 14:50:00,72.03,72.05,72.02,72.04,30431.0,70.4596,70.4792,70.4499,70.4694,30431.0
2024-09-16 14:55:00,72.03,72.04,72.01,72.03,35982.0,70.4596,70.4694,70.4401,70.4596,35982.0
2024-09-16 15:00:00,72.03,72.06,72.02,72.03,40881.0,70.4596,70.489,70.4499,70.4596,40881.0
2024-09-16 15:05:00,72.03,72.1,72.01,72.09,92865.0,70.4596,70.5281,70.4401,70.5183,92865.0
2024-09-16 15:10:00,72.09,72.12,72.05,72.06,55464.0,70.5183,70.5477,70.4792,70.489,55464.0
2024-09-16 15:15:00,72.06,72.06,72.0,72.02,73428.0,70.489,70.489,70.4303,70.4499,73428.0
2024-09-16 15:20:00,72.02,72.02,71.98,72.02,51751.0,70.4499,70.4499,70.4107,70.4499,51751.0
2024-09-16 15:25:00,72.02,72.05,72.01,72.03,81110.0,70.4499,70.4792,70.4401,70.4596,81110.0
2024-09-16 15:30:00,72.04,72.07,72.03,72.04,66696.0,70.4694,70.4988,70.4596,70.4694,66696.0
2024-09-16 15:35:00,72.04,72.05,71.99,72.0,78264.0,70.4694,70.4792,70.4205,70.4303,78264.0
2024-09-16 15:40:00,71.99,72.03,71.98,72.02,99683.0,70.4205,70.4596,70.4107,70.4499,99683.0
2024-09-16 15:45:00,72.01,72.04,71.99,72.0,115914.0,70.4401,70.4694,70.4205,70.4303,115914.0
2024-09-16 15:50:00,71.99,72.06,71.95,72.03,218235.0,70.4205,70.489,70.3814,70.4596,218235.0
2024-09-16 15:55:00,72.03,72.15,72.03,72.11,629693.0,70.4596,70.577,70.4596,70.5379,629693.0
2024-09-17 09:30:00,71.9,72.22,71.84,72.04,367156.0,70.3325,70.6455,70.2738,70.4694,367156.0
2024-09-17 09:35:00,72.05,72.07,71.9,71.98,57614.0,70.4792,70.4988,70.3325,70.4107,57614.0
2024-09-17 09:40:00,71.98,72.03,71.95,72.03,31591.0,70.4107,70.4596,70.3814,70.4596,31591.0
2024-09-17 09:45:00,72.02,72.05,71.94,72.02,62996.0,70.4499,70.4792,70.3716,70.4499,62996.0
2024-09-17 09:50:00,72.03,72.04,71.86,71.9,42136.0,70.4596,70.4694,70.2933,70.3325,42136.0
2024-09-17 09:55:00,71.9,71.93,71.82,71.89,78140.0,70.3325,70.3618,70.2542,70.3227,78140.0
2024-09-17 10:00:00,71.9,71.99,71.88,71.98,101973.0,70.3325,70.4205,70.3129,70.4107,101973.0
2024-09-17 10:05:00,71.99,72.16,71.97,72.13,72165.0,70.4205,70.5868,70.4009,70.5575,72165.0
2024-09-17 10:10:00,72.14,72.23,72.13,72.2,87191.0,70.5672,70.6553,70.5575,70.6259,87191.0
2024-09-17 10:15:00,72.2,72.25,72.15,72.25,45663.0,70.6259,70.6748,70.577,70.6748,45663.0
2024-09-17 10:20:00,72.25,72.3,72.16,72.19,85767.0,70.6748,70.7237,70.5868,70.6161,85767.0
2024-09-17 10:25:00,72.19,72.24,72.15,72.17,76467.0,70.6161,70.6651,70.577,70.5966,76467.0
2024-09-17 10:30:00,72.17,72.19,72.1,72.12,44151.0,70.5966,70.6161,70.5281,70.5477,44151.0
2024-09-17 10:35:00,72.12,72.17,72.11,72.14,36113.0,70.5477,70.5966,70.5379,70.5672,36113.0
2024-09-17 10:40:00,72.14,72.14,72.07,72.07,44383.0,70.5672,70.5672,70.4988,70.4988,44383.0
2024-09-17 10:45:00,72.08,72.15,72.07,72.15,38573.0,70.5085,70.577,70.4988,70.577,38573.0
2024-09-17 10:50:00,72.15,72.29,72.14,72.28,56942.0,70.577,70.714,70.5672,70.7042,56942.0
2024-09-17 10:55:00,72.28,72.28,72.2,72.23,55548.0,70.7042,70.7042,70.6259,70.6553,55548.0
2024-09-17 11:00:00,72.23,72.3,72.22,72.28,64902.0,70.6553,70.7237,70.6455,70.7042,64902.0
2024-09-17 11:05:00,72.28,72.35,72.28,72.33,80455.0,70.7042,70.7727,70.7042,70.7531,80455.0
2024-09-17 11:10:00,72.33,72.34,72.28,72.29,65278.0,70.7531,70.7629,70.7042,70.714,65278.0
2024-09-17 11:15:00,72.28,72.3,72.23,72.27,38115.0,70.7042,70.7237,70.6553,70.6944,38115.0
2024-09-17 11:20:00,72.26,72.31,72.26,72.29,48860.0,70.6846,70.7335,70.6846,70.714,48860.0
2024-09-17 11:25:00,72.28,72.3,72.2,72.22,66633.0,70.7042,70.7237,70.6259,70.6455,66633.0
2024-09-17 11:30:00,72.23,72.32,72.22,72.26,58422.0,70.6553,70.7433,70.6455,70.6846,58422.0
2024-09-17 11:35:00,72.27,72.27,72.19,72.2,46170.0,70.6944,70.6944,70.6161,70.6259,46170.0
2024-09-17 11:40:00,72.2,72.2,72.06,72.08,35264.0,70.6259,70.6259,70.489,70.5085,35264.0
2024-09-17 11:45:00,72.08,72.09,72.04,72.08,34195.0,70.5085,70.5183,70.4694,70.5085,34195.0
2024-09-17 11:50:00,72.07,72.12,72.05,72.12,73290.0,70.4988,70.5477,70.4792,70.5477,73290.0
2024-09-17 11:55:00,72.12,72.15,72.07,72.07,33811.0,70.5477,70.577,70.4988,70.4988,33811.0
2024-09-17 12:00:00,72.07,72.08,71.99,72.01,33733.0,70.4988,70.5085,70.4205,70.4401,33733.0
2024-09-17 12:05:00,72.01,72.04,71.99,72.02,41031.0,70.4401,70.4694,70.4205,70.4499,41031.0
2024-09-17 12:10:00,72.02,72.04,71.96,71.98,46426.0,70.4499,70.4694,70.3912,70.4107,46426.0
2024-09-17 12:15:00,71.98,72.01,71.96,71.98,42841.0,70.4107,70.4401,70.3912,70.4107,42841.0
2024-09-17 12:20:00,71.99,72.08,71.99,72.08,100807.0,70.4205,70.5085,70.4205,70.5085,100807.0
2024-09-17 12:25:00,72.08,72.09,72.02,72.02,47255.0,70.5085,70.5183,70.4499,70.4499,47255.0
2024-09-17 12:30:00,72.02,72.04,71.99,72.0,67062.0,70.4499,70.4694,70.4205,70.4303,67062.0
2024-09-17 12:35:00,72.0,72.02,71.95,71.97,67864.0,70.4303,70.4499,70.3814,70.4009,67864.0
2024-09-17 12:40:00,71.97,72.0,71.95,71.97,25115.0,70.4009,70.4303,70.3814,70.4009,25115.0
2024-09-17 12:45:00,71.97,71.97,71.89,71.91,59387.0,70.4009,70.4009,70.3227,70.3422,59387.0
2024-09-17 12:50:00,71.91,71.92,71.82,71.91,43454.0,70.3422,70.352,70.2542,70.3422,43454.0
2024-09-17 12:55:00,71.91,71.97,71.88,71.9,45116.0,70.3422,70.4009,70.3129,70.3325,45116.0
2024-09-17 13:00:00,71.9,71.92,71.87,71.88,41065.0,70.3325,70.352,70.3031,70.3129,41065.0
2024-09-17 13:05:00,71.89,71.95,71.87,71.94,83190.0,70.3227,70.3814,70.3031,70.3716,83190.0
2024-09-17 13:10:00,71.94,71.97,71.89,71.95,75454.0,70.3716,70.4009,70.3227,70.3814,75454.0
2024-09-17 13:15:00,71.95,71.98,71.94,71.96,35540.0,70.3814,70.4107,70.3716,70.3912,35540.0
2024-09-17 13:20:00,71.95,71.99,71.95,71.97,28469.0,70.3814,70.4205,70.3814,70.4009,28469.0
2024-09-17 13:25:00,71.97,72.0,71.91,71.92,34717.0,70.4009,70.4303,70.3422,70.352,34717.0
2024-09-17 13:30:00,71.91,71.92,71.86,71.87,43709.0,70.3422,70.352,70.2933,70.3031,43709.0
2024-09-17 13:35:00,71.87,71.9,71.86,71.87,37559.0,70.3031,70.3325,70.2933,70.3031,37559.0
2024-09-17 13:40:00,71.86,71.87,71.77,71.82,40728.0,70.2933,70.3031,70.2053,70.2542,40728.0
2024-09-17 13:45:00,71.81,71.89,71.8,71.88,33716.0,70.2444,70.3227,70.2346,70.3129,33716.0
2024-09-17 13:50:00,71.89,71.96,71.88,71.91,49353.0,70.3227,70.3912,70.3129,70.3422,49353.0
2024-09-17 13:55:00,71.91,71.94,71.88,71.94,43112.0,70.3422,70.3716,70.3129,70.3716,43112.0
2024-09-17 14:00:00,71.94,71.96,71.89,71.92,39191.0,70.3716,70.3912,70.3227,70.352,39191.0
2024-09-17 14:05:00,71.92,71.98,71.92,71.97,31628.0,70.352,70.4107,70.352,70.4009,31628.0
2024-09-17 14:10:00,71.98,72.01,71.96,71.96,34417.0,70.4107,70.4401,70.3912,70.3912,34417.0
2024-09-17 14:15:00,71.97,72.0,71.96,71.98,19914.0,70.4009,70.4303,70.3912,70.4107,19914.0
2024-09-17 14:20:00,71.98,72.0,71.94,71.95,30428.0,70.4107,70.4303,70.3716,70.3814,30428.0
2024-09-17 14:25:00,71.94,71.95,71.91,71.93,40119.0,70.3716,70.3814,70.3422,70.3618,40119.0
2024-09-17 14:30:00,71.94,71.96,71.92,71.94,56482.0,70.3716,70.3912,70.352,70.3716,56482.0
2024-09-17 14:35:00,71.94,71.97,71.92,71.95,52753.0,70.3716,70.4009,70.352,70.3814,52753.0
2024-09-17 14:40:00,71.95,71.96,71.9,71.91,48291.0,70.3814,70.3912,70.3325,70.3422,48291.0
2024-09-17 14:45:00,71.92,71.92,71.81,71.83,44228.0,70.352,70.352,70.2444,70.264,44228.0
2024-09-17 14:50:00,71.82,71.86,71.81,71.86,41643.0,70.2542,70.2933,70.2444,70.2933,41643.0
2024-09-17 14:55:00,71.85,71.9,71.84,71.9,37509.0,70.2836,70.3325,70.2738,70.3325,37509.0
2024-09-17 15:00:00,71.9,71.9,71.83,71.83,32372.0,70.3325,70.3325,70.264,70.264,32372.0
2024-09-17 15:05:00,71.82,71.83,71.78,71.81,33638.0,70.2542,70.264,70.2151,70.2444,33638.0
2024-09-17 15:10:00,71.8,71.82,71.78,71.82,33040.0,70.2346,70.2542,70.2151,70.2542,33040.0
2024-09-17 15:15:00,71.82,71.85,71.8,71.81,47854.0,70.2542,70.2836,70.2346,70.2444,47854.0
2024-09-17 15:20:00,71.81,71.84,71.78,71.79,42690.0,70.2444,70.2738,70.2151,70.2249,42690.0
2024-09-17 15:25:00,71.8,71.85,71.79,71.84,59292.0,70.2346,70.2836,70.2249,70.2738,59292.0
2024-09-17 15:30:00,71.84,71.85,71.81,71.83,53006.0,70.2738,70.2836,70.2444,70.264,53006.0
2024-09-17 15:35:00,71.84,71.84,71.77,71.79,67022.0,70.2738,70.2738,70.2053,70.2249,67022.0
2024-09-17 15:40:00,71.79,71.87,71.79,71.83,83710.0,70.2249,70.3031,70.2249,70.264,83710.0
2024-09-17 15:45:00,71.83,71.85,71.77,71.78,82009.0,70.264,70.2836,70.2053,70.2151,82009.0
2024-09-17 15:50:00,71.79,71.82,71.73,71.73,161778.0,70.2249,70.2542,70.1662,70.1662,161778.0
2024-09-17 15:55:00,71.73,71.81,71.72,71.81,513226.0,70.1662,70.2444,70.1564,70.2444,513226.0
2024-09-18 09:30:00,71.89,71.98,71.77,71.94,329649.0,70.3227,70.4107,70.2053,70.3716,329649.0
2024-09-18 09:35:00,71.93,72.34,71.92,72.3,207816.0,70.3618,70.7629,70.352,70.7237,207816.0
2024-09-18 09:40:00,72.29,72.38,72.22,72.27,128294.0,70.714,70.802,70.6455,70.6944,128294.0
2024-09-18 09:45:00,72.27,72.28,72.02,72.03,53837.0,70.6944,70.7042,70.4499,70.4596,53837.0
2024-09-18 09:50:00,72.03,72.11,72.01,72.06,44194.0,70.4596,70.5379,70.4401,70.489,44194.0
2024-09-18 09:55:00,72.06,72.13,72.03,72.13,84808.0,70.489,70.5575,70.4596,70.5575,84808.0
2024-09-18 10:00:00,72.13,72.24,72.12,72.23,136199.0,70.5575,70.6651,70.5477,70.6553,136199.0
2024-09-18 10:05:00,72.22,72.27,72.1,72.22,114417.0,70.6455,70.6944,70.5281,70.6455,114417.0
2024-09-18 10:10:00,72.21,72.26,72.18,72.22,45831.0,70.6357,70.6846,70.6064,70.6455,45831.0
2024-09-18 10:15:00,72.2,72.23,72.11,72.13,33615.0,70.6259,70.6553,70.5379,70.5575,33615.0
2024-09-18 10:20:00,72.12,72.2,72.11,72.17,44301.0,70.5477,70.6259,70.5379,70.5966,44301.0
2024-09-18 10:25:00,72.17,72.24,72.12,72.18,43338.0,70.5966,70.6651,70.5477,70.6064,43338.0
2024-09-18 10:30:00,72.17,72.18,72.05,72.06,50565.0,70.5966,70.6064,70.4792,70.489,50565.0
2024-09-18 10:35:00,72.06,72.07,72.0,72.01,46132.0,70.489,70.4988,70.4303,70.4401,46132.0
2024-09-18 10:40:00,72.0,72.11,71.98,72.08,40587.0,70.4303,70.5379,70.4107,70.5085,40587.0
2024-09-18 10:45:00,72.09,72.1,72.04,72.07,51276.0,70.5183,70.5281,70.4694,70.4988,51276.0
2024-09-18 10:50:00,72.07,72.09,72.03,72.08,33960.0,70.4988,70.5183,70.4596,70.5085,33960.0
2024-09-18 10:55:00,72.08,72.1,72.05,72.06,29597.0,70.5085,70.5281,70.4792,70.489,29597.0
2024-09-18 11:00:00,72.05,72.08,72.03,72.06,45874.0,70.4792,70.5085,70.4596,70.489,45874.0
2024-09-18 11:05:00,72.06,72.14,72.06,72.12,50524.0,70.489,70.5672,70.489,70.5477,50524.0
2024-09-18 11:10:00,72.13,72.13,72.09,72.12,38202.0,70.5575,70.5575,70.5183,70.5477,38202.0
2024-09-18 11:15:00,72.13,72.13,72.06,72.1,54019.0,70.5575,70.5575,70.489,70.5281,54019.0
2024-09-18 11:20:00,72.11,72.13,72.09,72.09,37857.0,70.5379,70.5575,70.5183,70.5183,37857.0
2024-09-18 11:25:00,72.09,72.1,72.0,72.02,90738.0,70.5183,70.5281,70.4303,70.4499,90738.0
2024-09-18 11:30:00,72.03,72.05,71.99,72.04,54753.0,70.4596,70.4792,70.4205,70.4694,54753.0
2024-09-18 11:35:00,72.03,72.08,72.01,72.08,38549.0,70.4596,70.5085,70.4401,70.5085,38549.0
2024-09-18 11:40:00,72.08,72.18,72.07,72.17,31528.0,70.5085,70.6064,70.4988,70.5966,31528.0
2024-09-18 11:45:00,72.17,72.23,72.16,72.2,40442.0,70.5966,70.6553,70.5868,70.6259,40442.0
2024-09-18 11:50:00,72.2,72.25,72.2,72.23,36769.0,70.6259,70.6748,70.6259,70.6553,36769.0
2024-09-18 11:55:00,72.23,72.27,72.22,72.27,43737.0,70.6553,70.6944,70.6455,70.6944,43737.0
2024-09-18 12:00:00,72.26,72.28,72.21,72.21,50170.0,70.6846,70.7042,70.6357,70.6357,50170.0
2024-09-18 12:05:00,72.21,72.22,72.12,72.13,68074.0,70.6357,70.6455,70.5477,70.5575,68074.0
2024-09-18 12:10:00,72.13,72.15,72.11,72.13,37144.0,70.5575,70.577,70.5379,70.5575,37144.0
2024-09-18 12:15:00,72.13,72.15,72.12,72.15,26394.0,70.5575,70.577,70.5477,70.577,26394.0
2024-09-18 12:20:00,72.15,72.16,72.13,72.15,36886.0,70.577,70.5868,70.5575,70.577,36886.0
2024-09-18 12:25:00,72.14,72.22,72.14,72.22,41769.0,70.5672,70.6455,70.5672,70.6455,41769.0
2024-09-18 12:30:00,72.22,72.27,72.2,72.23,47024.0,70.6455,70.6944,70.6259,70.6553,47024.0
2024-09-18 12:35:00,72.22,72.24,72.18,72.19,36862.0,70.6455,70.6651,70.6064,70.6161,36862.0
2024-09-18 12:40:00,72.18,72.24,72.18,72.23,35983.0,70.6064,70.6651,70.6064,70.6553,35983.0
2024-09-18 12:45:00,72.22,72.25,72.21,72.21,23449.0,70.6455,70.6748,70.6357,70.6357,23449.0
2024-09-18 12:50:00,72.22,72.23,72.19,72.19,26204.0,70.6455,70.6553,70.6161,70.6161,26204.0
2024-09-18 12:55:00,72.2,72.23,72.19,72.2,30295.0,70.6259,70.6553,70.6161,70.6259,30295.0
2024-09-18 13:00:00,72.2,72.24,72.17,72.21,28812.0,70.6259,70.6651,70.5966,70.6357,28812.0
2024-09-18 13:05:00,72.22,72.24,72.21,72.22,34965.0,70.6455,70.6651,70.6357,70.6455,34965.0
2024-09-18 13:10:00,72.21,72.23,72.19,72.22,46950.0,70.6357,70.6553,70.6161,70.6455,46950.0
2024-09-18 13:15:00,72.22,72.24,72.21,72.23,26523.0,70.6455,70.6651,70.6357,70.6553,26523.0
2024-09-18 13:20:00,72.23,72.23,72.15,72.16,26602.0,70.6553,70.6553,70.577,70.5868,26602.0
2024-09-18 13:25:00,72.17,72.2,72.16,72.19,34741.0,70.5966,70.6259,70.5868,70.6161,34741.0
2024-09-18 13:30:00,72.19,72.21,72.18,72.19,34571.0,70.6161,70.6357,70.6064,70.6161,34571.0
2024-09-18 13:35:00,72.19,72.21,72.14,72.16,58127.0,70.6161,70.6357,70.5672,70.5868,58127.0
2024-09-18 13:40:00,72.17,72.17,72.14,72.15,32210.0,70.5966,70.5966,70.5672,70.577,32210.0
2024-09-18 13:45:00,72.16,72.18,72.13,72.14,49402.0,70.5868,70.6064,70.5575,70.5672,49402.0
2024-09-18 13:50:00,72.14,72.14,72.03,72.04,41725.0,70.5672,70.5672,70.4596,70.4694,41725.0
2024-09-18 13:55:00,72.03,72.05,72.01,72.03,45115.0,70.4596,70.4792,70.4401,70.4596,45115.0
2024-09-18 14:00:00,72.02,72.25,71.95,72.03,264764.0,70.4499,70.6748,70.3814,70.4596,264764.0
2024-09-18 14:05:00,72.03,72.07,71.89,71.94,74495.0,70.4596,70.4988,70.3227,70.3716,74495.0
2024-09-18 14:10:00,71.95,71.96,71.85,71.92,76712.0,70.3814,70.3912,70.2836,70.352,76712.0
2024-09-18 14:15:00,71.93,71.96,71.82,71.83,68030.0,70.3618,70.3912,70.2542,70.264,68030.0
2024-09-18 14:20:00,71.84,71.86,71.69,71.69,75674.0,70.2738,70.2933,70.127,70.127,75674.0
2024-09-18 14:25:00,71.7,71.72,71.63,71.66,72298.0,70.1368,70.1564,70.0684,70.0977,72298.0
2024-09-18 14:30:00,71.66,71.67,71.55,71.56,96656.0,70.0977,70.1075,69.9901,69.9999,96656.0
2024-09-18 14:35:00,71.55,71.57,71.36,71.37,182008.0,69.9901,70.0097,69.8042,69.814,182008.0
2024-09-18 14:40:00,71.36,71.37,71.27,71.31,145963.0,69.8042,69.814,69.7162,69.7553,145963.0
2024-09-18 14:45:00,71.32,71.58,71.31,71.57,91589.0,69.7651,70.0194,69.7553,70.0097,91589.0
2024-09-18 14:50:00,71.57,71.65,71.54,71.6,60183.0,70.0097,70.0879,69.9803,70.039,60183.0
2024-09-18 14:55:00,71.6,71.69,71.54,71.54,86544.0,70.039,70.127,69.9803,69.9803,86544.0
2024-09-18 15:00:00,71.54,71.64,71.5,71.63,70729.0,69.9803,70.0781,69.9412,70.0684,70729.0
2024-09-18 15:05:00,71.63,71.86,71.61,71.83,217091.0,70.0684,70.2933,70.0488,70.264,217091.0
2024-09-18 15:10:00,71.83,71.98,71.82,71.92,93353.0,70.264,70.4107,70.2542,70.352,93353.0
2024-09-18 15:15:00,71.91,71.95,71.85,71.88,36324.0,70.3422,70.3814,70.2836,70.3129,36324.0
2024-09-18 15:20:00,71.89,71.91,71.74,71.84,80915.0,70.3227,70.3422,70.176,70.2738,80915.0
2024-09-18 15:25:00,71.84,71.96,71.82,71.87,74815.0,70.2738,70.3912,70.2542,70.3031,74815.0
2024-09-18 15:30:00,71.87,71.89,71.72,71.75,98639.0,70.3031,70.3227,70.1564,70.1857,98639.0
2024-09-18 15:35:00,71.75,71.85,71.72,71.81,73959.0,70.1857,70.2836,70.1564,70.2444,73959.0
2024-09-18 15:40:00,71.81,71.83,71.7,71.7,89558.0,70.2444,70.264,70.1368,70.1368,89558.0
2024-09-18 15:45:00,71.7,71.74,71.66,71.68,135351.0,70.1368,70.176,70.0977,70.1173,135351.0
2024-09-18 15:50:00,71.67,71.78,71.66,71.72,184037.0,70.1075,70.2151,70.0977,70.1564,184037.0
2024-09-18 15:55:00,71.72,71.8,71.72,71.77,427843.0,70.1564,70.2346,70.1564,70.2053,427843.0
2024-09-19 09:30:00,71.56,71.94,71.54,71.84,519522.0,69.9999,70.3716,69.9803,70.2738,519522.0
2024-09-19 09:35:00,71.85,71.89,71.53,71.57,122278.0,70.2836,70.3227,69.9705,70.0097,122278.0
2024-09-19 09:40:00,71.57,71.63,71.5,71.59,262508.0,70.0097,70.0684,69.9412,70.0292,262508.0
2024-09-19 09:45:00,71.59,71.6,71.5,71.51,235603.0,70.0292,70.039,69.9412,69.951,235603.0
2024-09-19 09:50:00,71.52,71.52,71.24,71.24,121724.0,69.9608,69.9608,69.6869,69.6869,121724.0
2024-09-19 09:55:00,71.24,71.32,71.17,71.27,191187.0,69.6869,69.7651,69.6184,69.7162,191187.0
2024-09-19 10:00:00,71.27,71.6,71.26,71.59,268240.0,69.7162,70.039,69.7064,70.0292,268240.0
2024-09-19 10:05:00,71.6,71.62,71.42,71.43,171641.0,70.039,70.0586,69.8629,69.8727,171641.0
2024-09-19 10:10:00,71.44,71.48,71.39,71.45,239339.0,69.8825,69.9216,69.8336,69.8923,239339.0
2024-09-19 10:15:00,71.45,71.49,71.18,71.22,151001.0,69.8923,69.9314,69.6282,69.6673,151001.0
2024-09-19 10:20:00,71.21,71.27,71.1,71.26,180292.0,69.6575,69.7162,69.5499,69.7064,180292.0
2024-09-19 10:25:00,71.26,71.29,71.16,71.23,139333.0,69.7064,69.7358,69.6086,69.6771,139333.0
2024-09-19 10:30:00,71.23,71.39,71.22,71.39,111788.0,69.6771,69.8336,69.6673,69.8336,111788.0
2024-09-19 10:35:00,71.39,71.45,71.25,71.33,86954.0,69.8336,69.8923,69.6966,69.7749,86954.0
2024-09-19 10:40:00,71.32,71.33,71.2,71.28,43405.0,69.7651,69.7749,69.6477,69.726,43405.0
2024-09-19 10:45:00,71.28,71.29,71.18,71.18,57103.0,69.726,69.7358,69.6282,69.6282,57103.0
2024-09-19 10:50:00,71.18,71.2,71.11,71.15,35078.0,69.6282,69.6477,69.5597,69.5988,35078.0
2024-09-19 10:55:00,71.15,71.18,71.09,71.14,46714.0,69.5988,69.6282,69.5401,69.589,46714.0
2024-09-19 11:00:00,71.14,71.16,71.09,71.1,52431.0,69.589,69.6086,69.5401,69.5499,52431.0
2024-09-19 11:05:00,71.1,71.11,71.02,71.05,111897.0,69.5499,69.5597,69.4717,69.501,111897.0
2024-09-19 11:10:00,71.05,71.05,70.9,70.91,85593.0,69.501,69.501,69.3543,69.3641,85593.0
2024-09-19 11:15:00,70.9,70.91,70.84,70.85,49849.0,69.3543,69.3641,69.2956,69.3054,49849.0
2024-09-19 11:20:00,70.86,70.89,70.82,70.83,59860.0,69.3151,69.3445,69.276,69.2858,59860.0
2024-09-19 11:25:00,70.84,70.84,70.73,70.77,45761.0,69.2956,69.2956,69.188,69.2271,45761.0
2024-09-19 11:30:00,70.77,70.83,70.61,70.64,142981.0,69.2271,69.2858,69.0706,69.0999,142981.0
2024-09-19 11:35:00,70.64,70.8,70.63,70.7,142968.0,69.0999,69.2564,69.0902,69.1586,142968.0
2024-09-19 11:40:00,70.7,70.76,70.67,70.76,78445.0,69.1586,69.2173,69.1293,69.2173,78445.0
2024-09-19 11:45:00,70.76,70.82,70.73,70.73,90317.0,69.2173,69.276,69.188,69.188,90317.0
2024-09-19 11:50:00,70.74,70.82,70.71,70.81,101184.0,69.1978,69.276,69.1684,69.2662,101184.0
2024-09-19 11:55:00,70.81,70.81,70.74,70.76,54065.0,69.2662,69.2662,69.1978,69.2173,54065.0
2024-09-19 12:00:00,70.76,70.85,70.75,70.81,93756.0,69.2173,69.3054,69.2075,69.2662,93756.0
2024-09-19 12:05:00,70.81,70.82,70.71,70.72,75594.0,69.2662,69.276,69.1684,69.1782,75594.0
2024-09-19 12:10:00,70.71,70.81,70.67,70.72,101619.0,69.1684,69.2662,69.1293,69.1782,101619.0
2024-09-19 12:15:00,70.72,70.78,70.7,70.76,44819.0,69.1782,69.2369,69.1586,69.2173,44819.0
2024-09-19 12:20:00,70.76,70.77,70.71,70.73,33164.0,69.2173,69.2271,69.1684,69.188,33164.0
2024-09-19 12:25:00,70.73,70.74,70.69,70.69,57391.0,69.188,69.1978,69.1488,69.1488,57391.0
2024-09-19 12:30:00,70.7,70.82,70.69,70.76,67618.0,69.1586,69.276,69.1488,69.2173,67618.0
2024-09-19 12:35:00,70.76,70.77,70.69,70.7,47292.0,69.2173,69.2271,69.1488,69.1586,47292.0
2024-09-19 12:40:00,70.7,70.73,70.7,70.71,30458.0,69.1586,69.188,69.1586,69.1684,30458.0
2024-09-19 12:45:00,70.7,70.75,70.7,70.72,61108.0,69.1586,69.2075,69.1586,69.1782,61108.0
2024-09-19 12:50:00,70.71,70.72,70.67,70.7,58962.0,69.1684,69.1782,69.1293,69.1586,58962.0
2024-09-19 12:55:00,70.7,70.74,70.66,70.69,47973.0,69.1586,69.1978,69.1195,69.1488,47973.0
2024-09-19 13:00:00,70.7,70.75,70.68,70.73,43099.0,69.1586,69.2075,69.1391,69.188,43099.0
2024-09-19 13:05:00,70.73,70.76,70.71,70.75,36936.0,69.188,69.2173,69.1684,69.2075,36936.0
2024-09-19 13:10:00,70.74,70.76,70.7,70.75,57533.0,69.1978,69.2173,69.1586,69.2075,57533.0
2024-09-19 13:15:00,70.75,70.83,70.74,70.78,65868.0,69.2075,69.2858,69.1978,69.2369,65868.0
2024-09-19 13:20:00,70.78,70.81,70.75,70.79,55125.0,69.2369,69.2662,69.2075,69.2467,55125.0
2024-09-19 13:25:00,70.78,70.82,70.74,70.76,62095.0,69.2369,69.276,69.1978,69.2173,62095.0
2024-09-19 13:30:00,70.77,70.82,70.76,70.82,63173.0,69.2271,69.276,69.2173,69.276,63173.0
2024-09-19 13:35:00,70.81,70.85,70.79,70.8,62962.0,69.2662,69.3054,69.2467,69.2564,62962.0
2024-09-19 13:40:00,70.8,70.83,70.78,70.83,58833.0,69.2564,69.2858,69.2369,69.2858,58833.0
2024-09-19 13:45:00,70.83,70.85,70.79,70.8,50189.0,69.2858,69.3054,69.2467,69.2564,50189.0
2024-09-19 13:50:00,70.8,70.83,70.79,70.81,40991.0,69.2564,69.2858,69.2467,69.2662,40991.0
2024-09-19 13:55:00,70.81,70.82,70.74,70.75,124024.0,69.2662,69.276,69.1978,69.2075,124024.0
2024-09-19 14:00:00,70.75,70.78,70.72,70.77,44738.0,69.2075,69.2369,69.1782,69.2271,44738.0
2024-09-19 14:05:00,70.77,70.78,70.73,70.73,70758.0,69.2271,69.2369,69.188,69.188,70758.0
2024-09-19 14:10:00,70.73,70.74,70.66,70.67,58615.0,69.188,69.1978,69.1195,69.1293,58615.0
2024-09-19 14:15:00,70.67,70.68,70.61,70.67,84941.0,69.1293,69.1391,69.0706,69.1293,84941.0
2024-09-19 14:20:00,70.68,70.7,70.66,70.67,58650.0,69.1391,69.1586,69.1195,69.1293,58650.0
2024-09-19 14:25:00,70.67,70.72,70.65,70.72,73462.0,69.1293,69.1782,69.1097,69.1782,73462.0
2024-09-19 14:30:00,70.72,70.74,70.71,70.73,40200.0,69.1782,69.1978,69.1684,69.188,40200.0
2024-09-19 14:35:00,70.73,70.79,70.73,70.78,63671.0,69.188,69.2467,69.188,69.2369,63671.0
2024-09-19 14:40:00,70.77,70.82,70.77,70.78,56069.0,69.2271,69.276,69.2271,69.2369,56069.0
2024-09-19 14:45:00,70.78,70.8,70.76,70.77,51701.0,69.2369,69.2564,69.2173,69.2271,51701.0
2024-09-19 14:50:00,70.77,70.79,70.74,70.78,58610.0,69.2271,69.2467,69.1978,69.2369,58610.0
2024-09-19 14:55:00,70.78,70.8,70.76,70.78,65766.0,69.2369,69.2564,69.2173,69.2369,65766.0
2024-09-19 15:00:00,70.8,70.83,70.79,70.82,82490.0,69.2564,69.2858,69.2467,69.276,82490.0
2024-09-19 15:05:00,70.81,70.82,70.74,70.76,93242.0,69.2662,69.276,69.1978,69.2173,93242.0
2024-09-19 15:10:00,70.76,70.87,70.76,70.84,94757.0,69.2173,69.3249,69.2173,69.2956,94757.0
2024-09-19 15:15:00,70.84,70.86,70.8,70.81,53710.0,69.2956,69.3151,69.2564,69.2662,53710.0
2024-09-19 15:20:00,70.81,70.9,70.8,70.89,98657.0,69.2662,69.3543,69.2564,69.3445,98657.0
2024-09-19 15:25:00,70.89,70.89,70.82,70.83,76869.0,69.3445,69.3445,69.276,69.2858,76869.0
2024-09-19 15:30:00,70.84,70.84,70.72,70.72,92909.0,69.2956,69.2956,69.1782,69.1782,92909.0
2024-09-19 15:35:00,70.73,70.77,70.69,70.74,112607.0,69.188,69.2271,69.1488,69.1978,112607.0
2024-09-19 15:40:00,70.73,70.77,70.69,70.73,147846.0,69.188,69.2271,69.1488,69.188,147846.0
2024-09-19 15:45:00,70.73,70.78,70.72,70.73,145576.0,69.188,69.2369,69.1782,69.188,145576.0
2024-09-19 15:50:00,70.73,70.75,70.63,70.67,257769.0,69.188,69.2075,69.0902,69.1293,257769.0
2024-09-19 15:55:00,70.67,70.68,70.6,70.63,1013017.0,69.1293,69.1391,69.0608,69.0902,1013017.0
2024-09-20 09:30:00,70.41,70.58,70.38,70.58,3026952.0,68.875,69.0412,68.8456,69.0412,3026952.0
2024-09-20 09:35:00,70.59,70.76,70.45,70.72,119458.0,69.051,69.2173,68.9141,69.1782,119458.0
2024-09-20 09:40:00,70.72,70.88,70.69,70.75,103059.0,69.1782,69.3347,69.1488,69.2075,103059.0
2024-09-20 09:45:00,70.76,70.82,70.67,70.77,61745.0,69.2173,69.276,69.1293,69.2271,61745.0
2024-09-20 09:50:00,70.77,70.79,70.65,70.73,137925.0,69.2271,69.2467,69.1097,69.188,137925.0
2024-09-20 09:55:00,70.72,70.83,70.7,70.75,55832.0,69.1782,69.2858,69.1586,69.2075,55832.0
2024-09-20 10:00:00,70.76,70.78,70.66,70.7,43368.0,69.2173,69.2369,69.1195,69.1586,43368.0
2024-09-20 10:05:00,70.7,70.76,70.66,70.71,41724.0,69.1586,69.2173,69.1195,69.1684,41724.0
2024-09-20 10:10:00,70.7,70.77,70.65,70.67,58286.0,69.1586,69.2271,69.1097,69.1293,58286.0
2024-09-20 10:15:00,70.66,70.68,70.61,70.67,43766.0,69.1195,69.1391,69.0706,69.1293,43766.0
2024-09-20 10:20:00,70.66,70.74,70.66,70.68,50954.0,69.1195,69.1978,69.1195,69.1391,50954.0
2024-09-20 10:25:00,70.68,70.68,70.56,70.59,46758.0,69.1391,69.1391,69.0217,69.051,46758.0
2024-09-20 10:30:00,70.6,70.76,70.6,70.73,112833.0,69.0608,69.2173,69.0608,69.188,112833.0
2024-09-20 10:35:00,70.73,70.78,70.7,70.77,79365.0,69.188,69.2369,69.1586,69.2271,79365.0
2024-09-20 10:40:00,70.77,70.86,70.74,70.85,75150.0,69.2271,69.3151,69.1978,69.3054,75150.0
2024-09-20 10:45:00,70.84,70.91,70.8,70.83,119488.0,69.2956,69.3641,69.2564,69.2858,119488.0
2024-09-20 10:50:00,70.82,70.9,70.8,70.88,73830.0,69.276,69.3543,69.2564,69.3347,73830.0
2024-09-20 10:55:00,70.88,70.91,70.84,70.87,99890.0,69.3347,69.3641,69.2956,69.3249,99890.0
2024-09-20 11:00:00,70.86,70.94,70.82,70.91,110124.0,69.3151,69.3934,69.276,69.3641,110124.0
2024-09-20 11:05:00,70.89,71.04,70.86,70.98,156562.0,69.3445,69.4912,69.3151,69.4325,156562.0
2024-09-20 11:10:00,70.98,71.05,70.92,70.92,115514.0,69.4325,69.501,69.3738,69.3738,115514.0
2024-09-20 11:15:00,70.93,71.02,70.89,70.97,106997.0,69.3836,69.4717,69.3445,69.4227,106997.0
2024-09-20 11:20:00,70.98,71.04,70.95,71.0,112927.0,69.4325,69.4912,69.4032,69.4521,112927.0
2024-09-20 11:25:00,71.01,71.06,70.98,71.05,91789.0,69.4619,69.5108,69.4325,69.501,91789.0
2024-09-20 11:30:00,71.04,71.11,71.03,71.07,89554.0,69.4912,69.5597,69.4814,69.5206,89554.0
2024-09-20 11:35:00,71.07,71.11,71.01,71.05,93552.0,69.5206,69.5597,69.4619,69.501,93552.0
2024-09-20 11:40:00,71.06,71.13,71.02,71.09,127464.0,69.5108,69.5793,69.4717,69.5401,127464.0
2024-09-20 11:45:00,71.09,71.1,71.05,71.08,41662.0,69.5401,69.5499,69.501,69.5303,41662.0
2024-09-20 11:50:00,71.08,71.08,70.91,70.92,94300.0,69.5303,69.5303,69.3641,69.3738,94300.0
2024-09-20 11:55:00,70.92,70.94,70.89,70.9,73844.0,69.3738,69.3934,69.3445,69.3543,73844.0
2024-09-20 12:00:00,70.9,70.92,70.85,70.86,52796.0,69.3543,69.3738,69.3054,69.3151,52796.0
2024-09-20 12:05:00,70.85,70.85,70.77,70.77,41027.0,69.3054,69.3054,69.2271,69.2271,41027.0
2024-09-20 12:10:00,70.77,70.78,70.73,70.77,49743.0,69.2271,69.2369,69.188,69.2271,49743.0
2024-09-20 12:15:00,70.77,70.82,70.75,70.82,44223.0,69.2271,69.276,69.2075,69.276,44223.0
2024-09-20 12:20:00,70.81,70.82,70.71,70.79,64956.0,69.2662,69.276,69.1684,69.2467,64956.0
2024-09-20 12:25:00,70.79,70.83,70.79,70.82,35866.0,69.2467,69.2858,69.2467,69.276,35866.0
2024-09-20 12:30:00,70.82,70.87,70.82,70.87,37128.0,69.276,69.3249,69.276,69.3249,37128.0
2024-09-20 12:35:00,70.86,70.96,70.86,70.92,55613.0,69.3151,69.413,69.3151,69.3738,55613.0
2024-09-20 12:40:00,70.92,70.96,70.9,70.96,26964.0,69.3738,69.413,69.3543,69.413,26964.0
2024-09-20 12:45:00,70.95,70.99,70.93,70.99,37303.0,69.4032,69.4423,69.3836,69.4423,37303.0
2024-09-20 12:50:00,70.99,70.99,70.91,70.97,44288.0,69.4423,69.4423,69.3641,69.4227,44288.0
2024-09-20 12:55:00,70.96,70.97,70.93,70.95,35591.0,69.413,69.4227,69.3836,69.4032,35591.0
2024-09-20 13:00:00,70.96,71.0,70.95,70.97,34850.0,69.413,69.4521,69.4032,69.4227,34850.0
2024-09-20 13:05:00,70.97,71.0,70.96,70.99,34794.0,69.4227,69.4521,69.413,69.4423,34794.0
2024-09-20 13:10:00,70.99,71.09,70.99,71.08,257922.0,69.4423,69.5401,69.4423,69.5303,257922.0
2024-09-20 13:15:00,71.09,71.17,71.09,71.17,38950.0,69.5401,69.6184,69.5401,69.6184,38950.0
2024-09-20 13:20:00,71.16,71.18,71.13,71.15,38882.0,69.6086,69.6282,69.5793,69.5988,38882.0
2024-09-20 13:25:00,71.15,71.23,71.13,71.23,45955.0,69.5988,69.6771,69.5793,69.6771,45955.0
2024-09-20 13:30:00,71.22,71.25,71.22,71.23,39322.0,69.6673,69.6966,69.6673,69.6771,39322.0
2024-09-20 13:35:00,71.23,71.25,71.15,71.18,42751.0,69.6771,69.6966,69.5988,69.6282,42751.0
2024-09-20 13:40:00,71.19,71.36,71.18,71.34,130189.0,69.6379,69.8042,69.6282,69.7847,130189.0
2024-09-20 13:45:00,71.34,71.37,71.33,71.36,56052.0,69.7847,69.814,69.7749,69.8042,56052.0
2024-09-20 13:50:00,71.36,71.36,71.27,71.28,53662.0,69.8042,69.8042,69.7162,69.726,53662.0
2024-09-20 13:55:00,71.28,71.3,71.23,71.3,54986.0,69.726,69.7455,69.6771,69.7455,54986.0
2024-09-20 14:00:00,71.3,71.3,71.23,71.25,53340.0,69.7455,69.7455,69.6771,69.6966,53340.0
2024-09-20 14:05:00,71.25,71.26,71.15,71.15,333959.0,69.6966,69.7064,69.5988,69.5988,333959.0
2024-09-20 14:10:00,71.16,71.2,71.08,71.19,116397.0,69.6086,69.6477,69.5303,69.6379,116397.0
2024-09-20 14:15:00,71.19,71.21,71.15,71.18,55812.0,69.6379,69.6575,69.5988,69.6282,55812.0
2024-09-20 14:20:00,71.17,71.18,71.12,71.13,48457.0,69.6184,69.6282,69.5695,69.5793,48457.0
2024-09-20 14:25:00,71.13,71.14,71.09,71.11,45071.0,69.5793,69.589,69.5401,69.5597,45071.0
2024-09-20 14:30:00,71.11,71.16,71.08,71.16,40043.0,69.5597,69.6086,69.5303,69.6086,40043.0
2024-09-20 14:35:00,71.15,71.17,71.1,71.16,72081.0,69.5988,69.6184,69.5499,69.6086,72081.0
2024-09-20 14:40:00,71.16,71.16,71.1,71.14,44226.0,69.6086,69.6086,69.5499,69.589,44226.0
2024-09-20 14:45:00,71.14,71.18,71.13,71.16,45268.0,69.589,69.6282,69.5793,69.6086,45268.0
2024-09-20 14:50:00,71.17,71.19,71.13,71.19,60168.0,69.6184,69.6379,69.5793,69.6379,60168.0
2024-09-20 14:55:00,71.19,71.26,71.18,71.26,142589.0,69.6379,69.7064,69.6282,69.7064,142589.0
2024-09-20 15:00:00,71.26,71.31,71.18,71.2,128944.0,69.7064,69.7553,69.6282,69.6477,128944.0
2024-09-20 15:05:00,71.19,71.2,71.12,71.16,70269.0,69.6379,69.6477,69.5695,69.6086,70269.0
2024-09-20 15:10:00,71.16,71.21,71.15,71.2,60878.0,69.6086,69.6575,69.5988,69.6477,60878.0
2024-09-20 15:15:00,71.19,71.23,71.16,71.22,84283.0,69.6379,69.6771,69.6086,69.6673,84283.0
2024-09-20 15:20:00,71.22,71.27,71.19,71.25,79559.0,69.6673,69.7162,69.6379,69.6966,79559.0
2024-09-20 15:25:00,71.25,71.26,71.2,71.22,90726.0,69.6966,69.7064,69.6477,69.6673,90726.0
2024-09-20 15:30:00,71.22,71.27,71.21,71.27,125593.0,69.6673,69.7162,69.6575,69.7162,125593.0
2024-09-20 15:35:00,71.27,71.42,71.25,71.38,166845.0,69.7162,69.8629,69.6966,69.8238,166845.0
2024-09-20 15:40:00,71.38,71.52,71.37,71.5,194587.0,69.8238,69.9608,69.814,69.9412,194587.0
2024-09-20 15:45:00,71.5,71.52,71.39,71.51,336998.0,69.9412,69.9608,69.8336,69.951,336998.0
2024-09-20 15:50:00,71.51,71.75,71.51,71.68,846858.0,69.951,70.1857,69.951,70.1173,846858.0
2024-09-20 15:55:00,71.68,71.8,71.52,71.63,2220294.0,70.1173,70.2346,69.9608,70.0684,2220294.0
2024-09-23 09:30:00,71.55,71.62,71.18,71.31,638659.0,69.9901,70.0586,69.6282,69.7553,638659.0
2024-09-23 09:35:00,71.31,71.62,71.3,71.54,238729.0,69.7553,70.0586,69.7455,69.9803,238729.0
2024-09-23 09:40:00,71.54,71.69,71.5,71.58,109851.0,69.9803,70.127,69.9412,70.0194,109851.0
2024-09-23 09:45:00,71.57,71.68,71.49,71.56,110235.0,70.0097,70.1173,69.9314,69.9999,110235.0
2024-09-23 09:50:00,71.56,71.73,71.54,71.64,90314.0,69.9999,70.1662,69.9803,70.0781,90314.0
2024-09-23 09:55:00,71.63,71.7,71.5,71.53,134260.0,70.0684,70.1368,69.9412,69.9705,134260.0
2024-09-23 10:00:00,71.53,71.88,71.52,71.87,176624.0,69.9705,70.3129,69.9608,70.3031,176624.0
2024-09-23 10:05:00,71.87,71.99,71.86,71.89,132512.0,70.3031,70.4205,70.2933,70.3227,132512.0
2024-09-23 10:10:00,71.9,72.06,71.89,72.03,129149.0,70.3325,70.489,70.3227,70.4596,129149.0
2024-09-23 10:15:00,72.03,72.14,72.0,72.14,81192.0,70.4596,70.5672,70.4303,70.5672,81192.0
2024-09-23 10:20:00,72.14,72.16,72.05,72.11,71114.0,70.5672,70.5868,70.4792,70.5379,71114.0
2024-09-23 10:25:00,72.12,72.12,72.04,72.04,58916.0,70.5477,70.5477,70.4694,70.4694,58916.0
2024-09-23 10:30:00,72.04,72.12,72.04,72.09,77700.0,70.4694,70.5477,70.4694,70.5183,77700.0
2024-09-23 10:35:00,72.08,72.1,72.03,72.09,69175.0,70.5085,70.5281,70.4596,70.5183,69175.0
2024-09-23 10:40:00,72.09,72.1,72.01,72.03,61243.0,70.5183,70.5281,70.4401,70.4596,61243.0
2024-09-23 10:45:00,72.03,72.11,72.03,72.03,64198.0,70.4596,70.5379,70.4596,70.4596,64198.0
2024-09-23 10:50:00,72.03,72.04,71.96,71.98,110104.0,70.4596,70.4694,70.3912,70.4107,110104.0
2024-09-23 10:55:00,71.98,72.16,71.98,72.12,96009.0,70.4107,70.5868,70.4107,70.5477,96009.0
2024-09-23 11:00:00,72.12,72.19,72.11,72.18,84710.0,70.5477,70.6161,70.5379,70.6064,84710.0
2024-09-23 11:05:00,72.19,72.19,72.07,72.08,79421.0,70.6161,70.6161,70.4988,70.5085,79421.0
2024-09-23 11:10:00,72.09,72.13,72.08,72.13,59643.0,70.5183,70.5575,70.5085,70.5575,59643.0
2024-09-23 11:15:00,72.12,72.18,72.11,72.17,98158.0,70.5477,70.6064,70.5379,70.5966,98158.0
2024-09-23 11:20:00,72.17,72.2,72.11,72.15,92097.0,70.5966,70.6259,70.5379,70.577,92097.0
2024-09-23 11:25:00,72.15,72.15,72.05,72.09,69423.0,70.577,70.577,70.4792,70.5183,69423.0
2024-09-23 11:30:00,72.09,72.12,72.06,72.08,55924.0,70.5183,70.5477,70.489,70.5085,55924.0
2024-09-23 11:35:00,72.08,72.08,71.92,71.92,47023.0,70.5085,70.5085,70.352,70.352,47023.0
2024-09-23 11:40:00,71.92,71.94,71.88,71.94,59619.0,70.352,70.3716,70.3129,70.3716,59619.0
2024-09-23 11:45:00,71.94,71.94,71.86,71.9,45849.0,70.3716,70.3716,70.2933,70.3325,45849.0
2024-09-23 11:50:00,71.9,71.92,71.84,71.88,34784.0,70.3325,70.352,70.2738,70.3129,34784.0
2024-09-23 11:55:00,71.87,71.88,71.75,71.79,51069.0,70.3031,70.3129,70.1857,70.2249,51069.0
2024-09-23 12:00:00,71.8,71.85,71.77,71.85,37789.0,70.2346,70.2836,70.2053,70.2836,37789.0
2024-09-23 12:05:00,71.85,71.98,71.85,71.98,39087.0,70.2836,70.4107,70.2836,70.4107,39087.0
2024-09-23 12:10:00,71.98,72.0,71.94,71.95,35244.0,70.4107,70.4303,70.3716,70.3814,35244.0
2024-09-23 12:15:00,71.95,71.97,71.9,71.97,44243.0,70.3814,70.4009,70.3325,70.4009,44243.0
2024-09-23 12:20:00,71.96,72.0,71.96,71.97,36090.0,70.3912,70.4303,70.3912,70.4009,36090.0
2024-09-23 12:25:00,71.97,72.02,71.97,71.99,36429.0,70.4009,70.4499,70.4009,70.4205,36429.0
2024-09-23 12:30:00,72.0,72.03,71.89,71.89,53476.0,70.4303,70.4596,70.3227,70.3227,53476.0
2024-09-23 12:35:00,71.89,71.92,71.87,71.9,56558.0,70.3227,70.352,70.3031,70.3325,56558.0
2024-09-23 12:40:00,71.9,71.9,71.77,71.81,43829.0,70.3325,70.3325,70.2053,70.2444,43829.0
2024-09-23 12:45:00,71.82,71.82,71.77,71.8,34401.0,70.2542,70.2542,70.2053,70.2346,34401.0
2024-09-23 12:50:00,71.8,71.8,71.75,71.78,44386.0,70.2346,70.2346,70.1857,70.2151,44386.0
2024-09-23 12:55:00,71.78,71.78,71.73,71.75,43350.0,70.2151,70.2151,70.1662,70.1857,43350.0
2024-09-23 13:00:00,71.75,71.75,71.7,71.72,21523.0,70.1857,70.1857,70.1368,70.1564,21523.0
2024-09-23 13:05:00,71.72,71.72,71.68,71.7,33297.0,70.1564,70.1564,70.1173,70.1368,33297.0
2024-09-23 13:10:00,71.7,71.75,71.7,71.73,29600.0,70.1368,70.1857,70.1368,70.1662,29600.0
2024-09-23 13:15:00,71.73,71.75,71.72,71.72,31277.0,70.1662,70.1857,70.1564,70.1564,31277.0
2024-09-23 13:20:00,71.73,71.74,71.68,71.7,25532.0,70.1662,70.176,70.1173,70.1368,25532.0
2024-09-23 13:25:00,71.7,71.76,71.69,71.74,46150.0,70.1368,70.1955,70.127,70.176,46150.0
2024-09-23 13:30:00,71.75,71.77,71.73,71.76,41716.0,70.1857,70.2053,70.1662,70.1955,41716.0
2024-09-23 13:35:00,71.76,71.76,71.68,71.7,36006.0,70.1955,70.1955,70.1173,70.1368,36006.0
2024-09-23 13:40:00,71.7,71.72,71.7,71.7,27390.0,70.1368,70.1564,70.1368,70.1368,27390.0
2024-09-23 13:45:00,71.71,71.75,71.7,71.73,30429.0,70.1466,70.1857,70.1368,70.1662,30429.0
2024-09-23 13:50:00,71.73,71.75,71.71,71.71,34191.0,70.1662,70.1857,70.1466,70.1466,34191.0
2024-09-23 13:55:00,71.72,71.72,71.69,71.71,19977.0,70.1564,70.1564,70.127,70.1466,19977.0
2024-09-23 14:00:00,71.71,71.72,71.67,71.67,37650.0,70.1466,70.1564,70.1075,70.1075,37650.0
2024-09-23 14:05:00,71.68,71.71,71.66,71.69,35056.0,70.1173,70.1466,70.0977,70.127,35056.0
2024-09-23 14:10:00,71.7,71.72,71.68,71.7,40430.0,70.1368,70.1564,70.1173,70.1368,40430.0
2024-09-23 14:15:00,71.7,71.74,71.69,71.73,34723.0,70.1368,70.176,70.127,70.1662,34723.0
2024-09-23 14:20:00,71.73,71.75,71.71,71.71,23103.0,70.1662,70.1857,70.1466,70.1466,23103.0
2024-09-23 14:25:00,71.72,71.72,71.68,71.7,40421.0,70.1564,70.1564,70.1173,70.1368,40421.0
2024-09-23 14:30:00,71.7,71.71,71.67,71.67,22484.0,70.1368,70.1466,70.1075,70.1075,22484.0
2024-09-23 14:35:00,71.67,71.69,71.64,71.68,41887.0,70.1075,70.127,70.0781,70.1173,41887.0
2024-09-23 14:40:00,71.69,71.7,71.68,71.69,20082.0,70.127,70.1368,70.1173,70.127,20082.0
2024-09-23 14:45:00,71.69,71.69,71.64,71.64,29538.0,70.127,70.127,70.0781,70.0781,29538.0
2024-09-23 14:50:00,71.65,71.67,71.64,71.65,24121.0,70.0879,70.1075,70.0781,70.0879,24121.0
2024-09-23 14:55:00,71.64,71.69,71.64,71.64,39387.0,70.0781,70.127,70.0781,70.0781,39387.0
2024-09-23 15:00:00,71.64,71.64,71.6,71.61,59306.0,70.0781,70.0781,70.039,70.0488,59306.0
2024-09-23 15:05:00,71.62,71.65,71.59,71.6,99269.0,70.0586,70.0879,70.0292,70.039,99269.0
2024-09-23 15:10:00,71.59,71.63,71.59,71.59,51988.0,70.0292,70.0684,70.0292,70.0292,51988.0
2024-09-23 15:15:00,71.59,71.62,71.58,71.59,52726.0,70.0292,70.0586,70.0194,70.0292,52726.0
2024-09-23 15:20:00,71.59,71.6,71.53,71.56,71961.0,70.0292,70.039,69.9705,69.9999,71961.0
2024-09-23 15:25:00,71.57,71.6,71.55,71.59,50351.0,70.0097,70.039,69.9901,70.0292,50351.0
2024-09-23 15:30:00,71.59,71.66,71.58,71.65,53400.0,70.0292,70.0977,70.0194,70.0879,53400.0
2024-09-23 15:35:00,71.66,71.66,71.6,71.64,56130.0,70.0977,70.0977,70.039,70.0781,56130.0
2024-09-23 15:40:00,71.64,71.68,71.62,71.67,64041.0,70.0781,70.1173,70.0586,70.1075,64041.0
2024-09-23 15:45:00,71.67,71.7,71.65,71.66,99359.0,70.1075,70.1368,70.0879,70.0977,99359.0
2024-09-23 15:50:00,71.66,71.71,71.65,71.68,190263.0,70.0977,70.1466,70.0879,70.1173,190263.0
2024-09-23 15:55:00,71.68,71.76,71.67,71.7,564744.0,70.1173,70.1955,70.1075,70.1368,564744.0
2024-09-24 09:30:00,71.22,71.3,70.6,71.19,955865.0,69.6673,69.7455,69.0608,69.6379,955865.0
2024-09-24 09:35:00,71.18,71.28,71.1,71.22,115891.0,69.6282,69.726,69.5499,69.6673,115891.0
2024-09-24 09:40:00,71.21,71.32,71.2,71.32,95549.0,69.6575,69.7651,69.6477,69.7651,95549.0
2024-09-24 09:45:00,71.32,71.35,71.21,71.29,129291.0,69.7651,69.7945,69.6575,69.7358,129291.0
2024-09-24 09:50:00,71.28,71.37,71.23,71.31,119125.0,69.726,69.814,69.6771,69.7553,119125.0
2024-09-24 09:55:00,71.31,71.32,71.14,71.22,191476.0,69.7553,69.7651,69.589,69.6673,191476.0
2024-09-24 10:00:00,71.22,71.41,71.21,71.36,128638.0,69.6673,69.8532,69.6575,69.8042,128638.0
2024-09-24 10:05:00,71.37,71.38,71.18,71.22,157836.0,69.814,69.8238,69.6282,69.6673,157836.0
2024-09-24 10:10:00,71.22,71.22,71.03,71.08,161621.0,69.6673,69.6673,69.4814,69.5303,161621.0
2024-09-24 10:15:00,71.09,71.2,71.04,71.2,94487.0,69.5401,69.6477,69.4912,69.6477,94487.0
2024-09-24 10:20:00,71.2,71.28,71.1,71.25,86007.0,69.6477,69.726,69.5499,69.6966,86007.0
2024-09-24 10:25:00,71.25,71.42,71.25,71.41,154249.0,69.6966,69.8629,69.6966,69.8532,154249.0
2024-09-24 10:30:00,71.41,71.51,71.39,71.47,83682.0,69.8532,69.951,69.8336,69.9118,83682.0
2024-09-24 10:35:00,71.47,71.66,71.44,71.64,126882.0,69.9118,70.0977,69.8825,70.0781,126882.0
2024-09-24 10:40:00,71.64,71.77,71.64,71.73,133110.0,70.0781,70.2053,70.0781,70.1662,133110.0
2024-09-24 10:45:00,71.73,71.81,71.71,71.73,159239.0,70.1662,70.2444,70.1466,70.1662,159239.0
2024-09-24 10:50:00,71.73,71.77,71.71,71.76,163557.0,70.1662,70.2053,70.1466,70.1955,163557.0
2024-09-24 10:55:00,71.76,71.82,71.68,71.73,149739.0,70.1955,70.2542,70.1173,70.1662,149739.0
2024-09-24 11:00:00,71.72,71.73,71.68,71.7,80416.0,70.1564,70.1662,70.1173,70.1368,80416.0
2024-09-24 11:05:00,71.7,71.72,71.65,71.66,162268.0,70.1368,70.1564,70.0879,70.0977,162268.0
2024-09-24 11:10:00,71.67,71.71,71.66,71.68,65464.0,70.1075,70.1466,70.0977,70.1173,65464.0
2024-09-24 11:15:00,71.69,71.69,71.47,71.47,112907.0,70.127,70.127,69.9118,69.9118,112907.0
2024-09-24 11:20:00,71.46,71.48,71.3,71.31,103711.0,69.9021,69.9216,69.7455,69.7553,103711.0
2024-09-24 11:25:00,71.3,71.37,71.26,71.37,83214.0,69.7455,69.814,69.7064,69.814,83214.0
2024-09-24 11:30:00,71.37,71.37,71.27,71.28,56731.0,69.814,69.814,69.7162,69.726,56731.0
2024-09-24 11:35:00,71.27,71.35,71.27,71.27,53996.0,69.7162,69.7945,69.7162,69.7162,53996.0
2024-09-24 11:40:00,71.28,71.28,71.22,71.23,63501.0,69.726,69.726,69.6673,69.6771,63501.0
2024-09-24 11:45:00,71.23,71.23,71.17,71.2,75859.0,69.6771,69.6771,69.6184,69.6477,75859.0
2024-09-24 11:50:00,71.2,71.2,71.08,71.1,111267.0,69.6477,69.6477,69.5303,69.5499,111267.0
2024-09-24 11:55:00,71.11,71.28,71.07,71.28,88259.0,69.5597,69.726,69.5206,69.726,88259.0
2024-09-24 12:00:00,71.28,71.28,71.15,71.2,60946.0,69.726,69.726,69.5988,69.6477,60946.0
2024-09-24 12:05:00,71.2,71.26,71.18,71.25,40078.0,69.6477,69.7064,69.6282,69.6966,40078.0
2024-09-24 12:10:00,71.24,71.29,71.23,71.29,32853.0,69.6869,69.7358,69.6771,69.7358,32853.0
2024-09-24 12:15:00,71.28,71.33,71.26,71.33,79045.0,69.726,69.7749,69.7064,69.7749,79045.0
2024-09-24 12:20:00,71.33,71.36,71.3,71.34,40296.0,69.7749,69.8042,69.7455,69.7847,40296.0
2024-09-24 12:25:00,71.33,71.34,71.28,71.29,51634.0,69.7749,69.7847,69.726,69.7358,51634.0
2024-09-24 12:30:00,71.28,71.31,71.25,71.26,45304.0,69.726,69.7553,69.6966,69.7064,45304.0
2024-09-24 12:35:00,71.25,71.35,71.24,71.35,43175.0,69.6966,69.7945,69.6869,69.7945,43175.0
2024-09-24 12:40:00,71.36,71.38,71.3,71.31,34368.0,69.8042,69.8238,69.7455,69.7553,34368.0
2024-09-24 12:45:00,71.31,71.31,71.27,71.3,30434.0,69.7553,69.7553,69.7162,69.7455,30434.0
2024-09-24 12:50:00,71.29,71.29,71.27,71.28,31290.0,69.7358,69.7358,69.7162,69.726,31290.0
2024-09-24 12:55:00,71.28,71.28,71.23,71.26,36453.0,69.726,69.726,69.6771,69.7064,36453.0
2024-09-24 13:00:00,71.27,71.3,71.25,71.27,33518.0,69.7162,69.7455,69.6966,69.7162,33518.0
2024-09-24 13:05:00,71.27,71.34,71.25,71.33,63277.0,69.7162,69.7847,69.6966,69.7749,63277.0
2024-09-24 13:10:00,71.33,71.36,71.3,71.34,44007.0,69.7749,69.8042,69.7455,69.7847,44007.0
2024-09-24 13:15:00,71.34,71.37,71.32,71.37,30429.0,69.7847,69.814,69.7651,69.814,30429.0
2024-09-24 13:20:00,71.37,71.38,71.3,71.31,27590.0,69.814,69.8238,69.7455,69.7553,27590.0
2024-09-24 13:25:00,71.31,71.36,71.31,71.36,35147.0,69.7553,69.8042,69.7553,69.8042,35147.0
2024-09-24 13:30:00,71.35,71.37,71.29,71.31,54357.0,69.7945,69.814,69.7358,69.7553,54357.0
2024-09-24 13:35:00,71.31,71.39,71.31,71.36,48266.0,69.7553,69.8336,69.7553,69.8042,48266.0
2024-09-24 13:40:00,71.36,71.37,71.31,71.36,34915.0,69.8042,69.814,69.7553,69.8042,34915.0
2024-09-24 13:45:00,71.36,71.36,71.33,71.34,24328.0,69.8042,69.8042,69.7749,69.7847,24328.0
2024-09-24 13:50:00,71.34,71.4,71.33,71.39,42070.0,69.7847,69.8434,69.7749,69.8336,42070.0
2024-09-24 13:55:00,71.39,71.4,71.34,71.36,28868.0,69.8336,69.8434,69.7847,69.8042,28868.0
2024-09-24 14:00:00,71.37,71.39,71.31,71.31,45743.0,69.814,69.8336,69.7553,69.7553,45743.0
2024-09-24 14:05:00,71.31,71.38,71.3,71.36,50097.0,69.7553,69.8238,69.7455,69.8042,50097.0
2024-09-24 14:10:00,71.37,71.44,71.36,71.44,36593.0,69.814,69.8825,69.8042,69.8825,36593.0
2024-09-24 14:15:00,71.43,71.45,71.4,71.44,29208.0,69.8727,69.8923,69.8434,69.8825,29208.0
2024-09-24 14:20:00,71.44,71.44,71.4,71.41,35819.0,69.8825,69.8825,69.8434,69.8532,35819.0
2024-09-24 14:25:00,71.41,71.44,71.4,71.42,47563.0,69.8532,69.8825,69.8434,69.8629,47563.0
2024-09-24 14:30:00,71.42,71.42,71.36,71.4,51016.0,69.8629,69.8629,69.8042,69.8434,51016.0
2024-09-24 14:35:00,71.4,71.42,71.38,71.42,34487.0,69.8434,69.8629,69.8238,69.8629,34487.0
2024-09-24 14:40:00,71.42,71.45,71.41,71.45,32716.0,69.8629,69.8923,69.8532,69.8923,32716.0
2024-09-24 14:45:00,71.45,71.46,71.38,71.39,35095.0,69.8923,69.9021,69.8238,69.8336,35095.0
2024-09-24 14:50:00,71.4,71.42,71.37,71.41,39037.0,69.8434,69.8629,69.814,69.8532,39037.0
2024-09-24 14:55:00,71.41,71.41,71.37,71.39,38021.0,69.8532,69.8532,69.814,69.8336,38021.0
2024-09-24 15:00:00,71.38,71.41,71.37,71.4,47239.0,69.8238,69.8532,69.814,69.8434,47239.0
2024-09-24 15:05:00,71.4,71.43,71.39,71.41,42040.0,69.8434,69.8727,69.8336,69.8532,42040.0
2024-09-24 15:10:00,71.41,71.45,71.39,71.42,48364.0,69.8532,69.8923,69.8336,69.8629,48364.0
2024-09-24 15:15:00,71.42,71.44,71.41,71.42,47562.0,69.8629,69.8825,69.8532,69.8629,47562.0
2024-09-24 15:20:00,71.42,71.46,71.4,71.44,57031.0,69.8629,69.9021,69.8434,69.8825,57031.0
2024-09-24 15:25:00,71.45,71.45,71.41,71.41,37056.0,69.8923,69.8923,69.8532,69.8532,37056.0
2024-09-24 15:30:00,71.41,71.45,71.4,71.42,91969.0,69.8532,69.8923,69.8434,69.8629,91969.0
2024-09-24 15:35:00,71.42,71.43,71.33,71.34,76242.0,69.8629,69.8727,69.7749,69.7847,76242.0
2024-09-24 15:40:00,71.33,71.38,71.33,71.34,77054.0,69.7749,69.8238,69.7749,69.7847,77054.0
2024-09-24 15:45:00,71.34,71.36,71.31,71.31,116452.0,69.7847,69.8042,69.7553,69.7553,116452.0
2024-09-24 15:50:00,71.31,71.37,71.25,71.27,197451.0,69.7553,69.814,69.6966,69.7162,197451.0
2024-09-24 15:55:00,71.27,71.34,71.21,71.33,768994.0,69.7162,69.7847,69.6575,69.7749,768994.0
2024-09-25 09:30:00,71.71,71.92,71.58,71.79,459503.0,70.1466,70.352,70.0194,70.2249,459503.0
2024-09-25 09:35:00,71.8,71.8,71.62,71.7,63140.0,70.2346,70.2346,70.0586,70.1368,63140.0
2024-09-25 09:40:00,71.72,71.79,71.67,71.72,63316.0,70.1564,70.2249,70.1075,70.1564,63316.0
2024-09-25 09:45:00,71.71,71.82,71.62,71.63,50980.0,70.1466,70.2542,70.0586,70.0684,50980.0
2024-09-25 09:50:00,71.63,71.66,71.57,71.6,39665.0,70.0684,70.0977,70.0097,70.039,39665.0
2024-09-25 09:55:00,71.6,71.61,71.48,71.53,58441.0,70.039,70.0488,69.9216,69.9705,58441.0
2024-09-25 10:00:00,71.53,71.54,71.46,71.51,59249.0,69.9705,69.9803,69.9021,69.951,59249.0
2024-09-25 10:05:00,71.52,71.55,71.47,71.47,29532.0,69.9608,69.9901,69.9118,69.9118,29532.0
2024-09-25 10:10:00,71.48,71.56,71.47,71.53,46015.0,69.9216,69.9999,69.9118,69.9705,46015.0
2024-09-25 10:15:00,71.54,71.59,71.48,71.49,64431.0,69.9803,70.0292,69.9216,69.9314,64431.0
2024-09-25 10:20:00,71.48,71.53,71.45,71.48,51423.0,69.9216,69.9705,69.8923,69.9216,51423.0
2024-09-25 10:25:00,71.49,71.58,71.49,71.56,54376.0,69.9314,70.0194,69.9314,69.9999,54376.0
2024-09-25 10:30:00,71.56,71.57,71.45,71.46,43711.0,69.9999,70.0097,69.8923,69.9021,43711.0
2024-09-25 10:35:00,71.47,71.47,71.33,71.37,64776.0,69.9118,69.9118,69.7749,69.814,64776.0
2024-09-25 10:40:00,71.36,71.39,71.32,71.33,37138.0,69.8042,69.8336,69.7651,69.7749,37138.0
2024-09-25 10:45:00,71.33,71.38,71.3,71.36,49819.0,69.7749,69.8238,69.7455,69.8042,49819.0
2024-09-25 10:50:00,71.36,71.42,71.31,71.41,56620.0,69.8042,69.8629,69.7553,69.8532,56620.0
2024-09-25 10:55:00,71.41,71.45,71.38,71.4,107014.0,69.8532,69.8923,69.8238,69.8434,107014.0
2024-09-25 11:00:00,71.41,71.49,71.41,71.46,42615.0,69.8532,69.9314,69.8532,69.9021,42615.0
2024-09-25 11:05:00,71.47,71.48,71.43,71.47,27785.0,69.9118,69.9216,69.8727,69.9118,27785.0
2024-09-25 11:10:00,71.47,71.53,71.46,71.53,51741.0,69.9118,69.9705,69.9021,69.9705,51741.0
2024-09-25 11:15:00,71.53,71.56,71.5,71.55,34000.0,69.9705,69.9999,69.9412,69.9901,34000.0
2024-09-25 11:20:00,71.55,71.59,71.52,71.58,35159.0,69.9901,70.0292,69.9608,70.0194,35159.0
2024-09-25 11:25:00,71.58,71.62,71.54,71.62,35634.0,70.0194,70.0586,69.9803,70.0586,35634.0
2024-09-25 11:30:00,71.62,71.63,71.56,71.57,30993.0,70.0586,70.0684,69.9999,70.0097,30993.0
2024-09-25 11:35:00,71.58,71.58,71.51,71.54,31244.0,70.0194,70.0194,69.951,69.9803,31244.0
2024-09-25 11:40:00,71.53,71.55,71.5,71.53,22922.0,69.9705,69.9901,69.9412,69.9705,22922.0
2024-09-25 11:45:00,71.53,71.58,71.52,71.58,29008.0,69.9705,70.0194,69.9608,70.0194,29008.0
2024-09-25 11:50:00,71.58,71.63,71.55,71.63,51490.0,70.0194,70.0684,69.9901,70.0684,51490.0
2024-09-25 11:55:00,71.63,71.63,71.57,71.57,44078.0,70.0684,70.0684,70.0097,70.0097,44078.0
2024-09-25 12:00:00,71.58,71.58,71.51,71.56,32484.0,70.0194,70.0194,69.951,69.9999,32484.0
2024-09-25 12:05:00,71.55,71.63,71.55,71.62,51188.0,69.9901,70.0684,69.9901,70.0586,51188.0
2024-09-25 12:10:00,71.62,71.66,71.61,71.61,42835.0,70.0586,70.0977,70.0488,70.0488,42835.0
2024-09-25 12:15:00,71.62,71.62,71.55,71.59,62342.0,70.0586,70.0586,69.9901,70.0292,62342.0
2024-09-25 12:20:00,71.59,71.6,71.53,71.58,34681.0,70.0292,70.039,69.9705,70.0194,34681.0
2024-09-25 12:25:00,71.59,71.61,71.58,71.59,38088.0,70.0292,70.0488,70.0194,70.0292,38088.0
2024-09-25 12:30:00,71.59,71.62,71.57,71.62,40338.0,70.0292,70.0586,70.0097,70.0586,40338.0
2024-09-25 12:35:00,71.61,71.62,71.54,71.55,26033.0,70.0488,70.0586,69.9803,69.9901,26033.0
2024-09-25 12:40:00,71.56,71.56,71.52,71.54,36842.0,69.9999,69.9999,69.9608,69.9803,36842.0
2024-09-25 12:45:00,71.55,71.57,71.53,71.56,28310.0,69.9901,70.0097,69.9705,69.9999,28310.0
2024-09-25 12:50:00,71.56,71.57,71.53,71.53,47130.0,69.9999,70.0097,69.9705,69.9705,47130.0
2024-09-25 12:55:00,71.53,71.55,71.5,71.54,50853.0,69.9705,69.9901,69.9412,69.9803,50853.0
2024-09-25 13:00:00,71.54,71.55,71.5,71.53,27558.0,69.9803,69.9901,69.9412,69.9705,27558.0
2024-09-25 13:05:00,71.53,71.57,71.5,71.54,55802.0,69.9705,70.0097,69.9412,69.9803,55802.0
2024-09-25 13:10:00,71.54,71.58,71.54,71.56,22147.0,69.9803,70.0194,69.9803,69.9999,22147.0
2024-09-25 13:15:00,71.56,71.59,71.53,71.55,38646.0,69.9999,70.0292,69.9705,69.9901,38646.0
2024-09-25 13:20:00,71.54,71.57,71.53,71.56,36757.0,69.9803,70.0097,69.9705,69.9999,36757.0
2024-09-25 13:25:00,71.55,71.55,71.5,71.51,28497.0,69.9901,69.9901,69.9412,69.951,28497.0
2024-09-25 13:30:00,71.51,71.52,71.47,71.48,63315.0,69.951,69.9608,69.9118,69.9216,63315.0
2024-09-25 13:35:00,71.48,71.53,71.46,71.5,51547.0,69.9216,69.9705,69.9021,69.9412,51547.0
2024-09-25 13:40:00,71.5,71.5,71.45,71.48,52888.0,69.9412,69.9412,69.8923,69.9216,52888.0
2024-09-25 13:45:00,71.48,71.53,71.47,71.51,30342.0,69.9216,69.9705,69.9118,69.951,30342.0
2024-09-25 13:50:00,71.52,71.57,71.51,71.54,37831.0,69.9608,70.0097,69.951,69.9803,37831.0
2024-09-25 13:55:00,71.55,71.58,71.53,71.57,36740.0,69.9901,70.0194,69.9705,70.0097,36740.0
2024-09-25 14:00:00,71.58,71.59,71.53,71.56,24149.0,70.0194,70.0292,69.9705,69.9999,24149.0
2024-09-25 14:05:00,71.56,71.56,71.51,71.51,36084.0,69.9999,69.9999,69.951,69.951,36084.0
2024-09-25 14:10:00,71.52,71.56,71.51,71.52,32110.0,69.9608,69.9999,69.951,69.9608,32110.0
2024-09-25 14:15:00,71.52,71.57,71.48,71.57,45457.0,69.9608,70.0097,69.9216,70.0097,45457.0
2024-09-25 14:20:00,71.56,71.59,71.54,71.56,30207.0,69.9999,70.0292,69.9803,69.9999,30207.0
2024-09-25 14:25:00,71.56,71.62,71.56,71.62,23962.0,69.9999,70.0586,69.9999,70.0586,23962.0
2024-09-25 14:30:00,71.62,71.63,71.59,71.63,25485.0,70.0586,70.0684,70.0292,70.0684,25485.0
2024-09-25 14:35:00,71.63,71.71,71.62,71.7,61144.0,70.0684,70.1466,70.0586,70.1368,61144.0
2024-09-25 14:40:00,71.7,71.75,71.69,71.73,47251.0,70.1368,70.1857,70.127,70.1662,47251.0
2024-09-25 14:45:00,71.73,71.74,71.64,71.67,53864.0,70.1662,70.176,70.0781,70.1075,53864.0
2024-09-25 14:50:00,71.67,71.7,71.66,71.67,38815.0,70.1075,70.1368,70.0977,70.1075,38815.0
2024-09-25 14:55:00,71.67,71.72,71.65,71.7,28349.0,70.1075,70.1564,70.0879,70.1368,28349.0
2024-09-25 15:00:00,71.7,71.72,71.69,71.7,32308.0,70.1368,70.1564,70.127,70.1368,32308.0
2024-09-25 15:05:00,71.71,71.71,71.64,71.65,28211.0,70.1466,70.1466,70.0781,70.0879,28211.0
2024-09-25 15:10:00,71.64,71.68,71.64,71.65,38558.0,70.0781,70.1173,70.0781,70.0879,38558.0
2024-09-25 15:15:00,71.66,71.66,71.6,71.62,64948.0,70.0977,70.0977,70.039,70.0586,64948.0
2024-09-25 15:20:00,71.61,71.65,71.6,71.64,38049.0,70.0488,70.0879,70.039,70.0781,38049.0
2024-09-25 15:25:00,71.63,71.65,71.62,71.64,31599.0,70.0684,70.0879,70.0586,70.0781,31599.0
2024-09-25 15:30:00,71.65,71.67,71.63,71.63,52822.0,70.0879,70.1075,70.0684,70.0684,52822.0
2024-09-25 15:35:00,71.63,71.63,71.58,71.59,62934.0,70.0684,70.0684,70.0194,70.0292,62934.0
2024-09-25 15:40:00,71.59,71.62,71.56,71.62,67151.0,70.0292,70.0586,69.9999,70.0586,67151.0
2024-09-25 15:45:00,71.61,71.64,71.6,71.63,62648.0,70.0488,70.0781,70.039,70.0684,62648.0
2024-09-25 15:50:00,71.63,71.64,71.52,71.54,157335.0,70.0684,70.0781,69.9608,69.9803,157335.0
2024-09-25 15:55:00,71.54,71.55,71.4,71.45,604533.0,69.9803,69.9901,69.8434,69.8923,604533.0
2024-09-26 09:30:00,70.86,71.37,70.85,71.09,805329.0,69.3151,69.814,69.3054,69.5401,805329.0
2024-09-26 09:35:00,71.08,71.14,70.84,70.92,133486.0,69.5303,69.589,69.2956,69.3738,133486.0
2024-09-26 09:40:00,70.92,71.09,70.84,71.06,126881.0,69.3738,69.5401,69.2956,69.5108,126881.0
2024-09-26 09:45:00,71.07,71.21,71.01,71.15,94220.0,69.5206,69.6575,69.4619,69.5988,94220.0
2024-09-26 09:50:00,71.14,71.23,71.13,71.23,62589.0,69.589,69.6771,69.5793,69.6771,62589.0
2024-09-26 09:55:00,71.23,71.24,71.0,71.01,97114.0,69.6771,69.6869,69.4521,69.4619,97114.0
2024-09-26 10:00:00,71.0,71.06,70.96,70.99,100360.0,69.4521,69.5108,69.413,69.4423,100360.0
2024-09-26 10:05:00,70.98,71.05,70.94,70.97,89883.0,69.4325,69.501,69.3934,69.4227,89883.0
2024-09-26 10:10:00,70.97,71.17,70.97,71.16,187067.0,69.4227,69.6184,69.4227,69.6086,187067.0
2024-09-26 10:15:00,71.16,71.24,71.11,71.14,94442.0,69.6086,69.6869,69.5597,69.589,94442.0
2024-09-26 10:20:00,71.14,71.2,71.09,71.13,41992.0,69.589,69.6477,69.5401,69.5793,41992.0
2024-09-26 10:25:00,71.14,71.22,71.12,71.18,68487.0,69.589,69.6673,69.5695,69.6282,68487.0
2024-09-26 10:30:00,71.19,71.42,71.14,71.31,117960.0,69.6379,69.8629,69.589,69.7553,117960.0
2024-09-26 10:35:00,71.3,71.38,71.26,71.36,58575.0,69.7455,69.8238,69.7064,69.8042,58575.0
2024-09-26 10:40:00,71.36,71.4,71.29,71.32,41438.0,69.8042,69.8434,69.7358,69.7651,41438.0
2024-09-26 10:45:00,71.32,71.42,71.28,71.39,65979.0,69.7651,69.8629,69.726,69.8336,65979.0
2024-09-26 10:50:00,71.39,71.55,71.37,71.5,62231.0,69.8336,69.9901,69.814,69.9412,62231.0
2024-09-26 10:55:00,71.5,71.57,71.46,71.49,86344.0,69.9412,70.0097,69.9021,69.9314,86344.0
2024-09-26 11:00:00,71.5,71.61,71.42,71.44,84652.0,69.9412,70.0488,69.8629,69.8825,84652.0
2024-09-26 11:05:00,71.43,71.44,71.34,71.38,55881.0,69.8727,69.8825,69.7847,69.8238,55881.0
2024-09-26 11:10:00,71.38,71.41,71.34,71.37,37624.0,69.8238,69.8532,69.7847,69.814,37624.0
2024-09-26 11:15:00,71.35,71.36,71.28,71.3,41339.0,69.7945,69.8042,69.726,69.7455,41339.0
2024-09-26 11:20:00,71.3,71.31,71.19,71.27,62419.0,69.7455,69.7553,69.6379,69.7162,62419.0
2024-09-26 11:25:00,71.26,71.33,71.23,71.28,73057.0,69.7064,69.7749,69.6771,69.726,73057.0
2024-09-26 11:30:00,71.28,71.29,71.16,71.23,47181.0,69.726,69.7358,69.6086,69.6771,47181.0
2024-09-26 11:35:00,71.23,71.25,71.18,71.25,27597.0,69.6771,69.6966,69.6282,69.6966,27597.0
2024-09-26 11:40:00,71.25,71.25,71.17,71.17,24300.0,69.6966,69.6966,69.6184,69.6184,24300.0
2024-09-26 11:45:00,71.17,71.19,71.12,71.14,133459.0,69.6184,69.6379,69.5695,69.589,133459.0
2024-09-26 11:50:00,71.14,71.14,71.08,71.12,56027.0,69.589,69.589,69.5303,69.5695,56027.0
2024-09-26 11:55:00,71.1,71.15,71.06,71.08,45895.0,69.5499,69.5988,69.5108,69.5303,45895.0
2024-09-26 12:00:00,71.07,71.09,71.03,71.06,52675.0,69.5206,69.5401,69.4814,69.5108,52675.0
2024-09-26 12:05:00,71.07,71.16,71.06,71.16,54559.0,69.5206,69.6086,69.5108,69.6086,54559.0
2024-09-26 12:10:00,71.15,71.2,71.13,71.18,57889.0,69.5988,69.6477,69.5793,69.6282,57889.0
2024-09-26 12:15:00,71.18,71.21,71.14,71.2,41781.0,69.6282,69.6575,69.589,69.6477,41781.0
2024-09-26 12:20:00,71.2,71.25,71.18,71.22,76716.0,69.6477,69.6966,69.6282,69.6673,76716.0
2024-09-26 12:25:00,71.21,71.22,71.16,71.16,31870.0,69.6575,69.6673,69.6086,69.6086,31870.0
2024-09-26 12:30:00,71.16,71.21,71.15,71.2,23068.0,69.6086,69.6575,69.5988,69.6477,23068.0
2024-09-26 12:35:00,71.2,71.21,71.17,71.18,22008.0,69.6477,69.6575,69.6184,69.6282,22008.0
2024-09-26 12:40:00,71.19,71.24,71.18,71.21,32042.0,69.6379,69.6869,69.6282,69.6575,32042.0
2024-09-26 12:45:00,71.2,71.22,71.17,71.18,23054.0,69.6477,69.6673,69.6184,69.6282,23054.0
2024-09-26 12:50:00,71.19,71.27,71.18,71.26,31421.0,69.6379,69.7162,69.6282,69.7064,31421.0
2024-09-26 12:55:00,71.25,71.26,71.21,71.25,20182.0,69.6966,69.7064,69.6575,69.6966,20182.0
2024-09-26 13:00:00,71.26,71.28,71.24,71.27,30888.0,69.7064,69.726,69.6869,69.7162,30888.0
2024-09-26 13:05:00,71.26,71.31,71.25,71.26,36897.0,69.7064,69.7553,69.6966,69.7064,36897.0
2024-09-26 13:10:00,71.27,71.3,71.22,71.28,28161.0,69.7162,69.7455,69.6673,69.726,28161.0
2024-09-26 13:15:00,71.28,71.35,71.28,71.35,42518.0,69.726,69.7945,69.726,69.7945,42518.0
2024-09-26 13:20:00,71.35,71.39,71.35,71.35,37607.0,69.7945,69.8336,69.7945,69.7945,37607.0
2024-09-26 13:25:00,71.35,71.4,71.34,71.39,47375.0,69.7945,69.8434,69.7847,69.8336,47375.0
2024-09-26 13:30:00,71.39,71.43,71.38,71.41,71340.0,69.8336,69.8727,69.8238,69.8532,71340.0
2024-09-26 13:35:00,71.41,71.43,71.38,71.41,39321.0,69.8532,69.8727,69.8238,69.8532,39321.0
2024-09-26 13:40:00,71.42,71.45,71.37,71.37,80843.0,69.8629,69.8923,69.814,69.814,80843.0
2024-09-26 13:45:00,71.38,71.38,71.3,71.31,49034.0,69.8238,69.8238,69.7455,69.7553,49034.0
2024-09-26 13:50:00,71.31,71.33,71.23,71.24,78001.0,69.7553,69.7749,69.6771,69.6869,78001.0
2024-09-26 13:55:00,71.24,71.29,71.21,71.27,30956.0,69.6869,69.7358,69.6575,69.7162,30956.0
2024-09-26 14:00:00,71.28,71.3,71.26,71.28,33482.0,69.726,69.7455,69.7064,69.726,33482.0
2024-09-26 14:05:00,71.29,71.34,71.28,71.34,39689.0,69.7358,69.7847,69.726,69.7847,39689.0
2024-09-26 14:10:00,71.34,71.34,71.28,71.31,55000.0,69.7847,69.7847,69.726,69.7553,55000.0
2024-09-26 14:15:00,71.32,71.38,71.31,71.32,55463.0,69.7651,69.8238,69.7553,69.7651,55463.0
2024-09-26 14:20:00,71.33,71.35,71.31,71.31,28703.0,69.7749,69.7945,69.7553,69.7553,28703.0
2024-09-26 14:25:00,71.31,71.32,71.26,71.27,25789.0,69.7553,69.7651,69.7064,69.7162,25789.0
2024-09-26 14:30:00,71.26,71.32,71.24,71.31,39451.0,69.7064,69.7651,69.6869,69.7553,39451.0
2024-09-26 14:35:00,71.3,71.32,71.28,71.31,20719.0,69.7455,69.7651,69.726,69.7553,20719.0
2024-09-26 14:40:00,71.31,71.35,71.3,71.35,24270.0,69.7553,69.7945,69.7455,69.7945,24270.0
2024-09-26 14:45:00,71.34,71.35,71.31,71.35,26631.0,69.7847,69.7945,69.7553,69.7945,26631.0
2024-09-26 14:50:00,71.34,71.35,71.3,71.3,20806.0,69.7847,69.7945,69.7455,69.7455,20806.0
2024-09-26 14:55:00,71.3,71.33,71.29,71.32,33620.0,69.7455,69.7749,69.7358,69.7651,33620.0
2024-09-26 15:00:00,71.31,71.34,71.3,71.32,44394.0,69.7553,69.7847,69.7455,69.7651,44394.0
2024-09-26 15:05:00,71.32,71.34,71.3,71.31,56169.0,69.7651,69.7847,69.7455,69.7553,56169.0
2024-09-26 15:10:00,71.31,71.31,71.25,71.26,60251.0,69.7553,69.7553,69.6966,69.7064,60251.0
2024-09-26 15:15:00,71.26,71.28,71.25,71.26,35917.0,69.7064,69.726,69.6966,69.7064,35917.0
2024-09-26 15:20:00,71.27,71.27,71.2,71.2,64206.0,69.7162,69.7162,69.6477,69.6477,64206.0
2024-09-26 15:25:00,71.2,71.26,71.16,71.25,82131.0,69.6477,69.7064,69.6086,69.6966,82131.0
2024-09-26 15:30:00,71.26,71.26,71.18,71.19,73517.0,69.7064,69.7064,69.6282,69.6379,73517.0
2024-09-26 15:35:00,71.2,71.26,71.17,71.23,62217.0,69.6477,69.7064,69.6184,69.6771,62217.0
2024-09-26 15:40:00,71.23,71.27,71.22,71.27,85967.0,69.6771,69.7162,69.6673,69.7162,85967.0
2024-09-26 15:45:00,71.27,71.4,71.26,71.38,135064.0,69.7162,69.8434,69.7064,69.8238,135064.0
2024-09-26 15:50:00,71.38,71.45,71.34,71.42,204646.0,69.8238,69.8923,69.7847,69.8629,204646.0
2024-09-26 15:55:00,71.42,71.52,71.35,71.38,867213.0,69.8629,69.9608,69.7945,69.8238,867213.0
2024-09-27 09:30:00,71.54,71.89,71.46,71.88,360354.0,69.9803,70.3227,69.9021,70.3129,360354.0
2024-09-27 09:35:00,71.88,71.98,71.83,71.92,198292.0,70.3129,70.4107,70.264,70.352,198292.0
2024-09-27 09:40:00,71.92,71.93,71.82,71.9,88005.0,70.352,70.3618,70.2542,70.3325,88005.0
2024-09-27 09:45:00,71.9,71.95,71.8,71.81,72299.0,70.3325,70.3814,70.2346,70.2444,72299.0
2024-09-27 09:50:00,71.8,71.87,71.78,71.83,42224.0,70.2346,70.3031,70.2151,70.264,42224.0
2024-09-27 09:55:00,71.83,71.98,71.83,71.88,57352.0,70.264,70.4107,70.264,70.3129,57352.0
2024-09-27 10:00:00,71.89,71.96,71.79,71.83,89809.0,70.3227,70.3912,70.2249,70.264,89809.0
2024-09-27 10:05:00,71.83,71.93,71.83,71.87,104519.0,70.264,70.3618,70.264,70.3031,104519.0
2024-09-27 10:10:00,71.88,71.91,71.81,71.86,111035.0,70.3129,70.3422,70.2444,70.2933,111035.0
2024-09-27 10:15:00,71.86,71.95,71.84,71.95,107206.0,70.2933,70.3814,70.2738,70.3814,107206.0
2024-09-27 10:20:00,71.95,71.97,71.84,71.95,82151.0,70.3814,70.4009,70.2738,70.3814,82151.0
2024-09-27 10:25:00,71.95,72.0,71.95,71.97,107965.0,70.3814,70.4303,70.3814,70.4009,107965.0
2024-09-27 10:30:00,71.98,72.11,71.96,72.07,175473.0,70.4107,70.5379,70.3912,70.4988,175473.0
2024-09-27 10:35:00,72.08,72.09,72.03,72.06,66559.0,70.5085,70.5183,70.4596,70.489,66559.0
2024-09-27 10:40:00,72.07,72.07,71.91,71.92,57833.0,70.4988,70.4988,70.3422,70.352,57833.0
2024-09-27 10:45:00,71.93,71.99,71.9,71.95,83837.0,70.3618,70.4205,70.3325,70.3814,83837.0
2024-09-27 10:50:00,71.95,72.02,71.94,72.02,51352.0,70.3814,70.4499,70.3716,70.4499,51352.0
2024-09-27 10:55:00,72.02,72.1,71.99,72.08,217509.0,70.4499,70.5281,70.4205,70.5085,217509.0
2024-09-27 11:00:00,72.08,72.1,72.02,72.05,83243.0,70.5085,70.5281,70.4499,70.4792,83243.0
2024-09-27 11:05:00,72.04,72.17,72.02,72.16,59466.0,70.4694,70.5966,70.4499,70.5868,59466.0
2024-09-27 11:10:00,72.16,72.2,72.14,72.14,54742.0,70.5868,70.6259,70.5672,70.5672,54742.0
2024-09-27 11:15:00,72.14,72.2,72.13,72.17,87639.0,70.5672,70.6259,70.5575,70.5966,87639.0
2024-09-27 11:20:00,72.17,72.2,72.12,72.19,55740.0,70.5966,70.6259,70.5477,70.6161,55740.0
2024-09-27 11:25:00,72.2,72.2,72.1,72.12,48452.0,70.6259,70.6259,70.5281,70.5477,48452.0
2024-09-27 11:30:00,72.12,72.14,72.05,72.06,88731.0,70.5477,70.5672,70.4792,70.489,88731.0
2024-09-27 11:35:00,72.06,72.09,72.01,72.02,79471.0,70.489,70.5183,70.4401,70.4499,79471.0
2024-09-27 11:40:00,72.02,72.06,71.96,72.06,45499.0,70.4499,70.489,70.3912,70.489,45499.0
2024-09-27 11:45:00,72.05,72.06,71.97,71.97,38174.0,70.4792,70.489,70.4009,70.4009,38174.0
2024-09-27 11:50:00,71.98,72.02,71.93,71.95,57361.0,70.4107,70.4499,70.3618,70.3814,57361.0
2024-09-27 11:55:00,71.95,71.96,71.89,71.9,45041.0,70.3814,70.3912,70.3227,70.3325,45041.0
2024-09-27 12:00:00,71.9,71.92,71.84,71.84,34903.0,70.3325,70.352,70.2738,70.2738,34903.0
2024-09-27 12:05:00,71.84,71.85,71.8,71.81,35018.0,70.2738,70.2836,70.2346,70.2444,35018.0
2024-09-27 12:10:00,71.82,71.91,71.82,71.89,39965.0,70.2542,70.3422,70.2542,70.3227,39965.0
2024-09-27 12:15:00,71.89,71.9,71.83,71.84,53947.0,70.3227,70.3325,70.264,70.2738,53947.0
2024-09-27 12:20:00,71.84,71.86,71.79,71.81,24920.0,70.2738,70.2933,70.2249,70.2444,24920.0
2024-09-27 12:25:00,71.81,71.82,71.71,71.72,35671.0,70.2444,70.2542,70.1466,70.1564,35671.0
2024-09-27 12:30:00,71.72,71.74,71.66,71.7,28591.0,70.1564,70.176,70.0977,70.1368,28591.0
2024-09-27 12:35:00,71.7,71.72,71.67,71.69,29689.0,70.1368,70.1564,70.1075,70.127,29689.0
2024-09-27 12:40:00,71.69,71.7,71.64,71.66,46033.0,70.127,70.1368,70.0781,70.0977,46033.0
2024-09-27 12:45:00,71.67,71.68,71.63,71.64,30512.0,70.1075,70.1173,70.0684,70.0781,30512.0
2024-09-27 12:50:00,71.64,71.64,71.61,71.62,18617.0,70.0781,70.0781,70.0488,70.0586,18617.0
2024-09-27 12:55:00,71.62,71.67,71.61,71.66,31396.0,70.0586,70.1075,70.0488,70.0977,31396.0
2024-09-27 13:00:00,71.65,71.71,71.65,71.67,31657.0,70.0879,70.1466,70.0879,70.1075,31657.0
2024-09-27 13:05:00,71.67,71.73,71.64,71.7,44410.0,70.1075,70.1662,70.0781,70.1368,44410.0
2024-09-27 13:10:00,71.7,71.74,71.65,71.73,29654.0,70.1368,70.176,70.0879,70.1662,29654.0
2024-09-27 13:15:00,71.74,71.77,71.68,71.72,59290.0,70.176,70.2053,70.1173,70.1564,59290.0
2024-09-27 13:20:00,71.72,71.76,71.7,71.73,59740.0,70.1564,70.1955,70.1368,70.1662,59740.0
2024-09-27 13:25:00,71.73,71.79,71.73,71.78,37254.0,70.1662,70.2249,70.1662,70.2151,37254.0
2024-09-27 13:30:00,71.79,71.82,71.78,71.8,71347.0,70.2249,70.2542,70.2151,70.2346,71347.0
2024-09-27 13:35:00,71.8,71.86,71.79,71.84,43685.0,70.2346,70.2933,70.2249,70.2738,43685.0
2024-09-27 13:40:00,71.84,71.86,71.81,71.84,37556.0,70.2738,70.2933,70.2444,70.2738,37556.0
2024-09-27 13:45:00,71.84,71.88,71.8,71.86,35564.0,70.2738,70.3129,70.2346,70.2933,35564.0
2024-09-27 13:50:00,71.87,71.88,71.79,71.8,32649.0,70.3031,70.3129,70.2249,70.2346,32649.0
2024-09-27 13:55:00,71.79,71.8,71.72,71.73,34403.0,70.2249,70.2346,70.1564,70.1662,34403.0
2024-09-27 14:00:00,71.73,71.75,71.71,71.73,35686.0,70.1662,70.1857,70.1466,70.1662,35686.0
2024-09-27 14:05:00,71.72,71.77,71.71,71.77,43225.0,70.1564,70.2053,70.1466,70.2053,43225.0
2024-09-27 14:10:00,71.77,71.77,71.74,71.75,60565.0,70.2053,70.2053,70.176,70.1857,60565.0
2024-09-27 14:15:00,71.74,71.77,71.72,71.77,38190.0,70.176,70.2053,70.1564,70.2053,38190.0
2024-09-27 14:20:00,71.77,71.79,71.76,71.77,35529.0,70.2053,70.2249,70.1955,70.2053,35529.0
2024-09-27 14:25:00,71.77,71.82,71.76,71.81,36526.0,70.2053,70.2542,70.1955,70.2444,36526.0
2024-09-27 14:30:00,71.82,71.83,71.72,71.75,53849.0,70.2542,70.264,70.1564,70.1857,53849.0
2024-09-27 14:35:00,71.75,71.79,71.73,71.79,33470.0,70.1857,70.2249,70.1662,70.2249,33470.0
2024-09-27 14:40:00,71.78,71.83,71.76,71.83,47149.0,70.2151,70.264,70.1955,70.264,47149.0
2024-09-27 14:45:00,71.83,71.89,71.82,71.89,36733.0,70.264,70.3227,70.2542,70.3227,36733.0
2024-09-27 14:50:00,71.89,71.9,71.8,71.82,50019.0,70.3227,70.3325,70.2346,70.2542,50019.0
2024-09-27 14:55:00,71.82,71.9,71.82,71.89,45691.0,70.2542,70.3325,70.2542,70.3227,45691.0
2024-09-27 15:00:00,71.89,71.93,71.88,71.9,38776.0,70.3227,70.3618,70.3129,70.3325,38776.0
2024-09-27 15:05:00,71.9,71.93,71.87,71.88,44906.0,70.3325,70.3618,70.3031,70.3129,44906.0
2024-09-27 15:10:00,71.88,71.9,71.85,71.9,52687.0,70.3129,70.3325,70.2836,70.3325,52687.0
2024-09-27 15:15:00,71.9,71.96,71.89,71.94,63828.0,70.3325,70.3912,70.3227,70.3716,63828.0
2024-09-27 15:20:00,71.94,71.95,71.89,71.9,71817.0,70.3716,70.3814,70.3227,70.3325,71817.0
2024-09-27 15:25:00,71.89,71.93,71.86,71.88,59871.0,70.3227,70.3618,70.2933,70.3129,59871.0
2024-09-27 15:30:00,71.88,71.93,71.87,71.92,62574.0,70.3129,70.3618,70.3031,70.352,62574.0
2024-09-27 15:35:00,71.92,71.99,71.9,71.91,69034.0,70.352,70.4205,70.3325,70.3422,69034.0
2024-09-27 15:40:00,71.92,71.93,71.86,71.88,65022.0,70.352,70.3618,70.2933,70.3129,65022.0
2024-09-27 15:45:00,71.88,71.94,71.83,71.92,145079.0,70.3129,70.3716,70.264,70.352,145079.0
2024-09-27 15:50:00,71.92,71.99,71.86,71.91,331563.0,70.352,70.4205,70.2933,70.3422,331563.0
2024-09-27 15:55:00,71.91,71.93,71.76,71.78,765875.0,70.3422,70.3618,70.1955,70.2151,765875.0
2024-09-30 09:30:00,72.0,72.13,71.78,72.04,393408.0,70.4303,70.5575,70.2151,70.4694,393408.0
2024-09-30 09:35:00,72.04,72.1,71.81,71.87,111019.0,70.4694,70.5281,70.2444,70.3031,111019.0
2024-09-30 09:40:00,71.88,71.95,71.84,71.85,47256.0,70.3129,70.3814,70.2738,70.2836,47256.0
2024-09-30 09:45:00,71.84,71.86,71.69,71.72,61830.0,70.2738,70.2933,70.127,70.1564,61830.0
2024-09-30 09:50:00,71.72,71.78,71.7,71.78,47786.0,70.1564,70.2151,70.1368,70.2151,47786.0
2024-09-30 09:55:00,71.78,71.97,71.78,71.96,65284.0,70.2151,70.4009,70.2151,70.3912,65284.0
2024-09-30 10:00:00,71.95,72.0,71.88,71.98,95070.0,70.3814,70.4303,70.3129,70.4107,95070.0
2024-09-30 10:05:00,71.99,72.17,71.99,72.14,103443.0,70.4205,70.5966,70.4205,70.5672,103443.0
2024-09-30 10:10:00,72.14,72.15,71.9,71.95,142876.0,70.5672,70.577,70.3325,70.3814,142876.0
2024-09-30 10:15:00,71.95,72.07,71.92,72.05,55615.0,70.3814,70.4988,70.352,70.4792,55615.0
2024-09-30 10:20:00,72.04,72.06,72.0,72.03,44792.0,70.4694,70.489,70.4303,70.4596,44792.0
2024-09-30 10:25:00,72.03,72.08,72.02,72.04,41846.0,70.4596,70.5085,70.4499,70.4694,41846.0
2024-09-30 10:30:00,72.05,72.1,72.0,72.03,54591.0,70.4792,70.5281,70.4303,70.4596,54591.0
2024-09-30 10:35:00,72.03,72.09,71.97,72.07,67209.0,70.4596,70.5183,70.4009,70.4988,67209.0
2024-09-30 10:40:00,72.07,72.14,72.04,72.11,50223.0,70.4988,70.5672,70.4694,70.5379,50223.0
2024-09-30 10:45:00,72.11,72.2,72.09,72.19,48386.0,70.5379,70.6259,70.5183,70.6161,48386.0
2024-09-30 10:50:00,72.18,72.18,72.12,72.14,44037.0,70.6064,70.6064,70.5477,70.5672,44037.0
2024-09-30 10:55:00,72.14,72.2,72.11,72.11,38047.0,70.5672,70.6259,70.5379,70.5379,38047.0
2024-09-30 11:00:00,72.11,72.15,72.02,72.03,45008.0,70.5379,70.577,70.4499,70.4596,45008.0
2024-09-30 11:05:00,72.02,72.02,71.95,72.01,33265.0,70.4499,70.4499,70.3814,70.4401,33265.0
2024-09-30 11:10:00,72.01,72.01,71.95,71.95,26458.0,70.4401,70.4401,70.3814,70.3814,26458.0
2024-09-30 11:15:00,71.96,71.99,71.91,71.92,47316.0,70.3912,70.4205,70.3422,70.352,47316.0
2024-09-30 11:20:00,71.92,71.94,71.87,71.88,29926.0,70.352,70.3716,70.3031,70.3129,29926.0
2024-09-30 11:25:00,71.87,71.9,71.8,71.83,43835.0,70.3031,70.3325,70.2346,70.264,43835.0
2024-09-30 11:30:00,71.83,71.95,71.82,71.95,30160.0,70.264,70.3814,70.2542,70.3814,30160.0
2024-09-30 11:35:00,71.94,71.95,71.88,71.9,26110.0,70.3716,70.3814,70.3129,70.3325,26110.0
2024-09-30 11:40:00,71.9,71.91,71.85,71.9,38213.0,70.3325,70.3422,70.2836,70.3325,38213.0
2024-09-30 11:45:00,71.91,71.91,71.81,71.81,39077.0,70.3422,70.3422,70.2444,70.2444,39077.0
2024-09-30 11:50:00,71.81,71.86,71.8,71.84,27268.0,70.2444,70.2933,70.2346,70.2738,27268.0
2024-09-30 11:55:00,71.84,71.87,71.83,71.84,34202.0,70.2738,70.3031,70.264,70.2738,34202.0
2024-09-30 12:00:00,71.85,71.87,71.83,71.84,27892.0,70.2836,70.3031,70.264,70.2738,27892.0
2024-09-30 12:05:00,71.85,71.89,71.83,71.84,43573.0,70.2836,70.3227,70.264,70.2738,43573.0
2024-09-30 12:10:00,71.84,71.88,71.8,71.83,44148.0,70.2738,70.3129,70.2346,70.264,44148.0
2024-09-30 12:15:00,71.83,71.83,71.79,71.81,41699.0,70.264,70.264,70.2249,70.2444,41699.0
2024-09-30 12:20:00,71.81,71.82,71.79,71.81,44035.0,70.2444,70.2542,70.2249,70.2444,44035.0
2024-09-30 12:25:00,71.81,71.82,71.79,71.81,19270.0,70.2444,70.2542,70.2249,70.2444,19270.0
2024-09-30 12:30:00,71.8,71.81,71.69,71.72,31564.0,70.2346,70.2444,70.127,70.1564,31564.0
2024-09-30 12:35:00,71.72,71.8,71.71,71.79,24013.0,70.1564,70.2346,70.1466,70.2249,24013.0
2024-09-30 12:40:00,71.79,71.79,71.75,71.75,35773.0,70.2249,70.2249,70.1857,70.1857,35773.0
2024-09-30 12:45:00,71.76,71.77,71.73,71.73,20633.0,70.1955,70.2053,70.1662,70.1662,20633.0
2024-09-30 12:50:00,71.73,71.76,71.7,71.76,28540.0,70.1662,70.1955,70.1368,70.1955,28540.0
2024-09-30 12:55:00,71.76,71.82,71.76,71.79,50175.0,70.1955,70.2542,70.1955,70.2249,50175.0
2024-09-30 13:00:00,71.78,71.84,71.78,71.83,28918.0,70.2151,70.2738,70.2151,70.264,28918.0
2024-09-30 13:05:00,71.83,71.92,71.82,71.92,41892.0,70.264,70.352,70.2542,70.352,41892.0
2024-09-30 13:10:00,71.92,71.93,71.86,71.88,34369.0,70.352,70.3618,70.2933,70.3129,34369.0
2024-09-30 13:15:00,71.89,71.92,71.87,71.89,46928.0,70.3227,70.352,70.3031,70.3227,46928.0
2024-09-30 13:20:00,71.89,71.89,71.86,71.89,32163.0,70.3227,70.3227,70.2933,70.3227,32163.0
2024-09-30 13:25:00,71.89,71.89,71.85,71.88,30877.0,70.3227,70.3227,70.2836,70.3129,30877.0
2024-09-30 13:30:00,71.87,71.93,71.86,71.92,36234.0,70.3031,70.3618,70.2933,70.352,36234.0
2024-09-30 13:35:00,71.92,71.93,71.83,71.86,68165.0,70.352,70.3618,70.264,70.2933,68165.0
2024-09-30 13:40:00,71.86,71.91,71.86,71.9,28412.0,70.2933,70.3422,70.2933,70.3325,28412.0
2024-09-30 13:45:00,71.9,71.9,71.85,71.85,25911.0,70.3325,70.3325,70.2836,70.2836,25911.0
2024-09-30 13:50:00,71.86,71.89,71.82,71.82,54369.0,70.2933,70.3227,70.2542,70.2542,54369.0
2024-09-30 13:55:00,71.83,71.85,71.79,71.84,54474.0,70.264,70.2836,70.2249,70.2738,54474.0
2024-09-30 14:00:00,71.83,71.84,71.79,71.79,35898.0,70.264,70.2738,70.2249,70.2249,35898.0
2024-09-30 14:05:00,71.79,71.84,71.79,71.84,45477.0,70.2249,70.2738,70.2249,70.2738,45477.0
2024-09-30 14:10:00,71.83,71.91,71.83,71.86,51624.0,70.264,70.3422,70.264,70.2933,51624.0
2024-09-30 14:15:00,71.86,71.87,71.82,71.82,45670.0,70.2933,70.3031,70.2542,70.2542,45670.0
2024-09-30 14:20:00,71.83,71.83,71.69,71.72,61378.0,70.264,70.264,70.127,70.1564,61378.0
2024-09-30 14:25:00,71.72,71.8,71.69,71.79,63119.0,70.1564,70.2346,70.127,70.2249,63119.0
2024-09-30 14:30:00,71.78,71.81,71.73,71.78,93283.0,70.2151,70.2444,70.1662,70.2151,93283.0
2024-09-30 14:35:00,71.78,71.86,71.77,71.8,69360.0,70.2151,70.2933,70.2053,70.2346,69360.0
2024-09-30 14:40:00,71.8,71.85,71.79,71.83,55732.0,70.2346,70.2836,70.2249,70.264,55732.0
2024-09-30 14:45:00,71.83,71.86,71.77,71.78,39971.0,70.264,70.2933,70.2053,70.2151,39971.0
2024-09-30 14:50:00,71.78,71.82,71.76,71.79,76591.0,70.2151,70.2542,70.1955,70.2249,76591.0
2024-09-30 14:55:00,71.78,71.81,71.76,71.77,64389.0,70.2151,70.2444,70.1955,70.2053,64389.0
2024-09-30 15:00:00,71.78,71.78,71.71,71.75,53579.0,70.2151,70.2151,70.1466,70.1857,53579.0
2024-09-30 15:05:00,71.76,71.79,71.76,71.77,40343.0,70.1955,70.2249,70.1955,70.2053,40343.0
2024-09-30 15:10:00,71.77,71.84,71.76,71.82,67627.0,70.2053,70.2738,70.1955,70.2542,67627.0
2024-09-30 15:15:00,71.82,71.88,71.8,71.86,66712.0,70.2542,70.3129,70.2346,70.2933,66712.0
2024-09-30 15:20:00,71.87,71.88,71.83,71.83,54872.0,70.3031,70.3129,70.264,70.264,54872.0
2024-09-30 15:25:00,71.83,71.84,71.76,71.79,89307.0,70.264,70.2738,70.1955,70.2249,89307.0
2024-09-30 15:30:00,71.78,71.87,71.78,71.84,118522.0,70.2151,70.3031,70.2151,70.2738,118522.0
2024-09-30 15:35:00,71.84,71.96,71.83,71.94,74081.0,70.2738,70.3912,70.264,70.3716,74081.0
2024-09-30 15:40:00,71.94,72.02,71.93,72.0,147708.0,70.3716,70.4499,70.3618,70.4303,147708.0
2024-09-30 15:45:00,72.0,72.05,71.99,72.03,155974.0,70.4303,70.4792,70.4205,70.4596,155974.0
2024-09-30 15:50:00,72.03,72.05,71.94,71.97,269071.0,70.4596,70.4792,70.3716,70.4009,269071.0
2024-09-30 15:55:00,71.98,72.0,71.82,71.85,914351.0,70.4107,70.4303,70.2542,70.2836,914351.0
2024-10-01 09:30:00,72.1,72.19,71.93,72.06,667182.0,70.5281,70.6161,70.3618,70.489,667182.0
2024-10-01 09:35:00,72.04,72.21,72.03,72.21,166447.0,70.4694,70.6357,70.4596,70.6357,166447.0
2024-10-01 09:40:00,72.2,72.41,72.18,72.29,205380.0,70.6259,70.8313,70.6064,70.714,205380.0
2024-10-01 09:45:00,72.28,72.3,72.06,72.27,146399.0,70.7042,70.7237,70.489,70.6944,146399.0
2024-10-01 09:50:00,72.28,72.38,72.25,72.34,113956.0,70.7042,70.802,70.6748,70.7629,113956.0
2024-10-01 09:55:00,72.33,72.38,72.26,72.34,140688.0,70.7531,70.802,70.6846,70.7629,140688.0
2024-10-01 10:00:00,72.34,72.47,72.2,72.39,178230.0,70.7629,70.89,70.6259,70.8118,178230.0
2024-10-01 10:05:00,72.39,72.4,72.23,72.34,76355.0,70.8118,70.8216,70.6553,70.7629,76355.0
2024-10-01 10:10:00,72.33,72.47,72.31,72.47,99354.0,70.7531,70.89,70.7335,70.89,99354.0
2024-10-01 10:15:00,72.47,72.62,72.42,72.6,172312.0,70.89,71.0368,70.8411,71.0172,172312.0
2024-10-01 10:20:00,72.6,72.67,72.55,72.57,148284.0,71.0172,71.0857,70.9683,70.9879,148284.0
2024-10-01 10:25:00,72.57,72.65,72.53,72.63,88435.0,70.9879,71.0661,70.9487,71.0466,88435.0
2024-10-01 10:30:00,72.64,72.74,72.61,72.69,97814.0,71.0563,71.1542,71.027,71.1052,97814.0
2024-10-01 10:35:00,72.7,72.75,72.65,72.68,82596.0,71.115,71.1639,71.0661,71.0955,82596.0
2024-10-01 10:40:00,72.68,72.74,72.67,72.69,89002.0,71.0955,71.1542,71.0857,71.1052,89002.0
2024-10-01 10:45:00,72.68,72.69,72.5,72.51,68881.0,71.0955,71.1052,70.9194,70.9292,68881.0
2024-10-01 10:50:00,72.52,72.54,72.4,72.41,140817.0,70.939,70.9585,70.8216,70.8313,140817.0
2024-10-01 10:55:00,72.42,72.42,72.3,72.32,135911.0,70.8411,70.8411,70.7237,70.7433,135911.0
2024-10-01 11:00:00,72.32,72.33,72.22,72.31,131035.0,70.7433,70.7531,70.6455,70.7335,131035.0
2024-10-01 11:05:00,72.31,72.36,72.25,72.25,70534.0,70.7335,70.7824,70.6748,70.6748,70534.0
2024-10-01 11:10:00,72.26,72.28,72.21,72.22,59439.0,70.6846,70.7042,70.6357,70.6455,59439.0
2024-10-01 11:15:00,72.22,72.27,72.21,72.23,69980.0,70.6455,70.6944,70.6357,70.6553,69980.0
2024-10-01 11:20:00,72.23,72.28,72.18,72.27,61808.0,70.6553,70.7042,70.6064,70.6944,61808.0
2024-10-01 11:25:00,72.27,72.31,72.22,72.27,65063.0,70.6944,70.7335,70.6455,70.6944,65063.0
2024-10-01 11:30:00,72.27,72.33,72.23,72.23,92051.0,70.6944,70.7531,70.6553,70.6553,92051.0
2024-10-01 11:35:00,72.23,72.29,72.18,72.28,71470.0,70.6553,70.714,70.6064,70.7042,71470.0
2024-10-01 11:40:00,72.28,72.33,72.26,72.27,73818.0,70.7042,70.7531,70.6846,70.6944,73818.0
2024-10-01 11:45:00,72.26,72.28,72.22,72.24,70937.0,70.6846,70.7042,70.6455,70.6651,70937.0
2024-10-01 11:50:00,72.23,72.26,72.19,72.25,34479.0,70.6553,70.6846,70.6161,70.6748,34479.0
2024-10-01 11:55:00,72.25,72.3,72.22,72.23,41769.0,70.6748,70.7237,70.6455,70.6553,41769.0
2024-10-01 12:00:00,72.22,72.23,72.07,72.1,49642.0,70.6455,70.6553,70.4988,70.5281,49642.0
2024-10-01 12:05:00,72.1,72.14,72.0,72.01,34923.0,70.5281,70.5672,70.4303,70.4401,34923.0
2024-10-01 12:10:00,72.0,72.04,71.92,71.92,71122.0,70.4303,70.4694,70.352,70.352,71122.0
2024-10-01 12:15:00,71.92,71.95,71.88,71.92,53090.0,70.352,70.3814,70.3129,70.352,53090.0
2024-10-01 12:20:00,71.92,71.98,71.91,71.93,40985.0,70.352,70.4107,70.3422,70.3618,40985.0
2024-10-01 12:25:00,71.92,71.95,71.84,71.84,46046.0,70.352,70.3814,70.2738,70.2738,46046.0
2024-10-01 12:30:00,71.84,71.9,71.78,71.78,119068.0,70.2738,70.3325,70.2151,70.2151,119068.0
2024-10-01 12:35:00,71.79,71.82,71.75,71.76,62680.0,70.2249,70.2542,70.1857,70.1955,62680.0
2024-10-01 12:40:00,71.76,71.82,71.76,71.76,31206.0,70.1955,70.2542,70.1955,70.1955,31206.0
2024-10-01 12:45:00,71.76,71.82,71.7,71.78,64159.0,70.1955,70.2542,70.1368,70.2151,64159.0
2024-10-01 12:50:00,71.78,71.87,71.75,71.85,44364.0,70.2151,70.3031,70.1857,70.2836,44364.0
2024-10-01 12:55:00,71.85,71.86,71.72,71.8,115396.0,70.2836,70.2933,70.1564,70.2346,115396.0
2024-10-01 13:00:00,71.79,71.79,71.71,71.74,47938.0,70.2249,70.2249,70.1466,70.176,47938.0
2024-10-01 13:05:00,71.75,71.75,71.69,71.73,76536.0,70.1857,70.1857,70.127,70.1662,76536.0
2024-10-01 13:10:00,71.73,71.74,71.68,71.72,98735.0,70.1662,70.176,70.1173,70.1564,98735.0
2024-10-01 13:15:00,71.71,71.77,71.69,71.72,39141.0,70.1466,70.2053,70.127,70.1564,39141.0
2024-10-01 13:20:00,71.72,71.75,71.64,71.67,59570.0,70.1564,70.1857,70.0781,70.1075,59570.0
2024-10-01 13:25:00,71.67,71.7,71.63,71.67,51437.0,70.1075,70.1368,70.0684,70.1075,51437.0
2024-10-01 13:30:00,71.67,71.78,71.65,71.72,73979.0,70.1075,70.2151,70.0879,70.1564,73979.0
2024-10-01 13:35:00,71.72,71.75,71.67,71.7,45144.0,70.1564,70.1857,70.1075,70.1368,45144.0
2024-10-01 13:40:00,71.7,71.75,71.69,71.73,41941.0,70.1368,70.1857,70.127,70.1662,41941.0
2024-10-01 13:45:00,71.73,71.76,71.68,71.7,51621.0,70.1662,70.1955,70.1173,70.1368,51621.0
2024-10-01 13:50:00,71.69,71.74,71.69,71.72,56478.0,70.127,70.176,70.127,70.1564,56478.0
2024-10-01 13:55:00,71.72,71.8,71.72,71.75,49191.0,70.1564,70.2346,70.1564,70.1857,49191.0
2024-10-01 14:00:00,71.76,71.83,71.75,71.78,41226.0,70.1955,70.264,70.1857,70.2151,41226.0
2024-10-01 14:05:00,71.78,71.84,71.78,71.81,53426.0,70.2151,70.2738,70.2151,70.2444,53426.0
2024-10-01 14:10:00,71.81,71.83,71.77,71.78,29976.0,70.2444,70.264,70.2053,70.2151,29976.0
2024-10-01 14:15:00,71.78,71.86,71.77,71.83,67592.0,70.2151,70.2933,70.2053,70.264,67592.0
2024-10-01 14:20:00,71.83,71.84,71.8,71.82,29417.0,70.264,70.2738,70.2346,70.2542,29417.0
2024-10-01 14:25:00,71.83,71.83,71.77,71.82,42569.0,70.264,70.264,70.2053,70.2542,42569.0
2024-10-01 14:30:00,71.83,71.86,71.82,71.85,45985.0,70.264,70.2933,70.2542,70.2836,45985.0
2024-10-01 14:35:00,71.84,71.89,71.83,71.86,73826.0,70.2738,70.3227,70.264,70.2933,73826.0
2024-10-01 14:40:00,71.87,71.92,71.86,71.89,33896.0,70.3031,70.352,70.2933,70.3227,33896.0
2024-10-01 14:45:00,71.9,71.91,71.83,71.84,41247.0,70.3325,70.3422,70.264,70.2738,41247.0
2024-10-01 14:50:00,71.83,71.85,71.81,71.84,77183.0,70.264,70.2836,70.2444,70.2738,77183.0
2024-10-01 14:55:00,71.84,71.87,71.82,71.86,59940.0,70.2738,70.3031,70.2542,70.2933,59940.0
2024-10-01 15:00:00,71.86,71.87,71.78,71.78,74806.0,70.2933,70.3031,70.2151,70.2151,74806.0
2024-10-01 15:05:00,71.78,71.79,71.73,71.75,68616.0,70.2151,70.2249,70.1662,70.1857,68616.0
2024-10-01 15:10:00,71.75,71.75,71.66,71.71,44672.0,70.1857,70.1857,70.0977,70.1466,44672.0
2024-10-01 15:15:00,71.71,71.73,71.68,71.72,42502.0,70.1466,70.1662,70.1173,70.1564,42502.0
2024-10-01 15:20:00,71.72,71.8,71.72,71.78,69027.0,70.1564,70.2346,70.1564,70.2151,69027.0
2024-10-01 15:25:00,71.78,71.78,71.74,71.76,46995.0,70.2151,70.2151,70.176,70.1955,46995.0
2024-10-01 15:30:00,71.76,71.87,71.74,71.82,69754.0,70.1955,70.3031,70.176,70.2542,69754.0
2024-10-01 15:35:00,71.81,71.84,71.79,71.83,74291.0,70.2444,70.2738,70.2249,70.264,74291.0
2024-10-01 15:40:00,71.84,71.87,71.81,71.83,114431.0,70.2738,70.3031,70.2444,70.264,114431.0
2024-10-01 15:45:00,71.83,71.83,71.74,71.77,134929.0,70.264,70.264,70.176,70.2053,134929.0
2024-10-01 15:50:00,71.76,71.77,71.65,71.68,193332.0,70.1955,70.2053,70.0879,70.1173,193332.0
2024-10-01 15:55:00,71.67,71.74,71.63,71.73,797016.0,70.1075,70.176,70.0684,70.1662,797016.0
2024-10-02 09:30:00,71.39,71.43,70.46,70.69,501708.0,69.8336,69.8727,68.9239,69.1488,501708.0
2024-10-02 09:35:00,70.69,70.9,70.68,70.7,301465.0,69.1488,69.3543,69.1391,69.1586,301465.0
2024-10-02 09:40:00,70.71,70.73,70.56,70.7,76153.0,69.1684,69.188,69.0217,69.1586,76153.0
2024-10-02 09:45:00,70.69,70.91,70.66,70.82,65778.0,69.1488,69.3641,69.1195,69.276,65778.0
2024-10-02 09:50:00,70.82,70.92,70.78,70.84,81967.0,69.276,69.3738,69.2369,69.2956,81967.0
2024-10-02 09:55:00,70.84,70.88,70.72,70.73,131427.0,69.2956,69.3347,69.1782,69.188,131427.0
2024-10-02 10:00:00,70.72,70.73,70.48,70.51,137385.0,69.1782,69.188,68.9434,68.9728,137385.0
2024-10-02 10:05:00,70.5,70.52,70.41,70.45,103721.0,68.963,68.9826,68.875,68.9141,103721.0
2024-10-02 10:10:00,70.45,70.58,70.41,70.56,100972.0,68.9141,69.0412,68.875,69.0217,100972.0
2024-10-02 10:15:00,70.56,70.58,70.5,70.55,109054.0,69.0217,69.0412,68.963,69.0119,109054.0
2024-10-02 10:20:00,70.55,70.6,70.5,70.57,106094.0,69.0119,69.0608,68.963,69.0315,106094.0
2024-10-02 10:25:00,70.56,70.68,70.54,70.62,95991.0,69.0217,69.1391,69.0021,69.0804,95991.0
2024-10-02 10:30:00,70.62,70.76,70.58,70.75,175124.0,69.0804,69.2173,69.0412,69.2075,175124.0
2024-10-02 10:35:00,70.76,70.78,70.7,70.76,117238.0,69.2173,69.2369,69.1586,69.2173,117238.0
2024-10-02 10:40:00,70.75,70.82,70.74,70.81,92585.0,69.2075,69.276,69.1978,69.2662,92585.0
2024-10-02 10:45:00,70.81,70.86,70.79,70.85,107772.0,69.2662,69.3151,69.2467,69.3054,107772.0
2024-10-02 10:50:00,70.85,70.86,70.79,70.83,75496.0,69.3054,69.3151,69.2467,69.2858,75496.0
2024-10-02 10:55:00,70.83,70.91,70.83,70.86,84146.0,69.2858,69.3641,69.2858,69.3151,84146.0
2024-10-02 11:00:00,70.86,70.86,70.69,70.76,107088.0,69.3151,69.3151,69.1488,69.2173,107088.0
2024-10-02 11:05:00,70.76,70.78,70.72,70.72,64676.0,69.2173,69.2369,69.1782,69.1782,64676.0
2024-10-02 11:10:00,70.72,70.74,70.64,70.66,117445.0,69.1782,69.1978,69.0999,69.1195,117445.0
2024-10-02 11:15:00,70.66,70.75,70.64,70.75,66051.0,69.1195,69.2075,69.0999,69.2075,66051.0
2024-10-02 11:20:00,70.75,70.77,70.68,70.74,113083.0,69.2075,69.2271,69.1391,69.1978,113083.0
2024-10-02 11:25:00,70.74,70.86,70.73,70.86,59055.0,69.1978,69.3151,69.188,69.3151,59055.0
2024-10-02 11:30:00,70.86,70.89,70.85,70.88,62219.0,69.3151,69.3445,69.3054,69.3347,62219.0
2024-10-02 11:35:00,70.88,70.91,70.82,70.85,49549.0,69.3347,69.3641,69.276,69.3054,49549.0
2024-10-02 11:40:00,70.85,70.94,70.81,70.93,35004.0,69.3054,69.3934,69.2662,69.3836,35004.0
2024-10-02 11:45:00,70.92,70.95,70.91,70.94,36066.0,69.3738,69.4032,69.3641,69.3934,36066.0
2024-10-02 11:50:00,70.94,70.94,70.88,70.91,47633.0,69.3934,69.3934,69.3347,69.3641,47633.0
2024-10-02 11:55:00,70.92,70.96,70.88,70.89,103286.0,69.3738,69.413,69.3347,69.3445,103286.0
2024-10-02 12:00:00,70.89,70.89,70.84,70.86,43636.0,69.3445,69.3445,69.2956,69.3151,43636.0
2024-10-02 12:05:00,70.86,70.87,70.79,70.84,92093.0,69.3151,69.3249,69.2467,69.2956,92093.0
2024-10-02 12:10:00,70.84,70.87,70.8,70.81,31466.0,69.2956,69.3249,69.2564,69.2662,31466.0
2024-10-02 12:15:00,70.81,70.81,70.78,70.8,49034.0,69.2662,69.2662,69.2369,69.2564,49034.0
2024-10-02 12:20:00,70.79,70.83,70.78,70.82,50970.0,69.2467,69.2858,69.2369,69.276,50970.0
2024-10-02 12:25:00,70.83,70.88,70.83,70.88,32554.0,69.2858,69.3347,69.2858,69.3347,32554.0
2024-10-02 12:30:00,70.88,70.88,70.81,70.82,35991.0,69.3347,69.3347,69.2662,69.276,35991.0
2024-10-02 12:35:00,70.82,70.88,70.79,70.88,46358.0,69.276,69.3347,69.2467,69.3347,46358.0
2024-10-02 12:40:00,70.87,70.91,70.86,70.91,32326.0,69.3249,69.3641,69.3151,69.3641,32326.0
2024-10-02 12:45:00,70.91,70.96,70.89,70.92,37975.0,69.3641,69.413,69.3445,69.3738,37975.0
2024-10-02 12:50:00,70.92,70.93,70.87,70.88,38375.0,69.3738,69.3836,69.3249,69.3347,38375.0
2024-10-02 12:55:00,70.87,70.93,70.86,70.88,39961.0,69.3249,69.3836,69.3151,69.3347,39961.0
2024-10-02 13:00:00,70.87,70.9,70.85,70.88,37563.0,69.3249,69.3543,69.3054,69.3347,37563.0
2024-10-02 13:05:00,70.88,70.88,70.84,70.87,39846.0,69.3347,69.3347,69.2956,69.3249,39846.0
2024-10-02 13:10:00,70.87,70.88,70.8,70.81,33836.0,69.3249,69.3347,69.2564,69.2662,33836.0
2024-10-02 13:15:00,70.81,70.86,70.8,70.84,25175.0,69.2662,69.3151,69.2564,69.2956,25175.0
2024-10-02 13:20:00,70.84,70.85,70.8,70.81,44048.0,69.2956,69.3054,69.2564,69.2662,44048.0
2024-10-02 13:25:00,70.81,70.83,70.78,70.81,41773.0,69.2662,69.2858,69.2369,69.2662,41773.0
2024-10-02 13:30:00,70.81,70.87,70.78,70.87,44916.0,69.2662,69.3249,69.2369,69.3249,44916.0
2024-10-02 13:35:00,70.87,70.91,70.86,70.9,42025.0,69.3249,69.3641,69.3151,69.3543,42025.0
2024-10-02 13:40:00,70.9,70.92,70.89,70.92,77596.0,69.3543,69.3738,69.3445,69.3738,77596.0
2024-10-02 13:45:00,70.92,70.99,70.9,70.99,29939.0,69.3738,69.4423,69.3543,69.4423,29939.0
2024-10-02 13:50:00,70.98,70.99,70.96,70.98,47218.0,69.4325,69.4423,69.413,69.4325,47218.0
2024-10-02 13:55:00,70.98,70.98,70.93,70.96,60239.0,69.4325,69.4325,69.3836,69.413,60239.0
2024-10-02 14:00:00,70.96,71.01,70.96,70.98,45589.0,69.413,69.4619,69.413,69.4325,45589.0
2024-10-02 14:05:00,70.98,71.02,70.97,70.97,49330.0,69.4325,69.4717,69.4227,69.4227,49330.0
2024-10-02 14:10:00,70.97,71.0,70.93,70.93,86668.0,69.4227,69.4521,69.3836,69.3836,86668.0
2024-10-02 14:15:00,70.94,70.97,70.92,70.93,34760.0,69.3934,69.4227,69.3738,69.3836,34760.0
2024-10-02 14:20:00,70.93,70.94,70.85,70.85,24981.0,69.3836,69.3934,69.3054,69.3054,24981.0
2024-10-02 14:25:00,70.85,70.88,70.82,70.85,64461.0,69.3054,69.3347,69.276,69.3054,64461.0
2024-10-02 14:30:00,70.84,70.88,70.84,70.86,32636.0,69.2956,69.3347,69.2956,69.3151,32636.0
2024-10-02 14:35:00,70.87,70.87,70.79,70.81,29330.0,69.3249,69.3249,69.2467,69.2662,29330.0
2024-10-02 14:40:00,70.81,70.85,70.81,70.81,26042.0,69.2662,69.3054,69.2662,69.2662,26042.0
2024-10-02 14:45:00,70.82,70.86,70.82,70.83,24191.0,69.276,69.3151,69.276,69.2858,24191.0
2024-10-02 14:50:00,70.83,70.88,70.82,70.85,50000.0,69.2858,69.3347,69.276,69.3054,50000.0
2024-10-02 14:55:00,70.84,70.86,70.82,70.82,26351.0,69.2956,69.3151,69.276,69.276,26351.0
2024-10-02 15:00:00,70.83,70.88,70.82,70.88,121838.0,69.2858,69.3347,69.276,69.3347,121838.0
2024-10-02 15:05:00,70.88,70.9,70.86,70.9,28642.0,69.3347,69.3543,69.3151,69.3543,28642.0
2024-10-02 15:10:00,70.9,70.95,70.89,70.94,40331.0,69.3543,69.4032,69.3445,69.3934,40331.0
2024-10-02 15:15:00,70.94,70.99,70.93,70.97,38281.0,69.3934,69.4423,69.3836,69.4227,38281.0
2024-10-02 15:20:00,70.97,70.98,70.93,70.95,44914.0,69.4227,69.4325,69.3836,69.4032,44914.0
2024-10-02 15:25:00,70.95,70.99,70.93,70.95,34762.0,69.4032,69.4423,69.3836,69.4032,34762.0
2024-10-02 15:30:00,70.95,70.95,70.82,70.83,91347.0,69.4032,69.4032,69.276,69.2858,91347.0
2024-10-02 15:35:00,70.83,70.89,70.82,70.87,58183.0,69.2858,69.3445,69.276,69.3249,58183.0
2024-10-02 15:40:00,70.87,70.89,70.84,70.85,96024.0,69.3249,69.3445,69.2956,69.3054,96024.0
2024-10-02 15:45:00,70.85,70.92,70.85,70.87,79089.0,69.3054,69.3738,69.3054,69.3249,79089.0
2024-10-02 15:50:00,70.87,70.95,70.86,70.92,170862.0,69.3249,69.4032,69.3151,69.3738,170862.0
2024-10-02 15:55:00,70.92,71.01,70.91,71.0,675707.0,69.3738,69.4619,69.3641,69.4521,675707.0
2024-10-03 09:30:00,70.86,70.99,70.71,70.78,288041.0,69.3151,69.4423,69.1684,69.2369,288041.0
2024-10-03 09:35:00,70.78,70.87,70.74,70.78,100257.0,69.2369,69.3249,69.1978,69.2369,100257.0
2024-10-03 09:40:00,70.78,70.78,70.34,70.38,145534.0,69.2369,69.2369,68.8065,68.8456,145534.0
2024-10-03 09:45:00,70.39,70.48,70.3,70.33,166097.0,68.8554,68.9434,68.7674,68.7967,166097.0
2024-10-03 09:50:00,70.34,70.38,70.2,70.25,87601.0,68.8065,68.8456,68.6695,68.7184,87601.0
2024-10-03 09:55:00,70.25,70.37,70.24,70.28,61527.0,68.7184,68.8358,68.7087,68.7478,61527.0
2024-10-03 10:00:00,70.29,70.4,70.21,70.4,132432.0,68.7576,68.8652,68.6793,68.8652,132432.0
2024-10-03 10:05:00,70.4,70.41,70.27,70.36,88034.0,68.8652,68.875,68.738,68.826,88034.0
2024-10-03 10:10:00,70.36,70.57,70.35,70.43,126721.0,68.826,69.0315,68.8163,68.8945,126721.0
2024-10-03 10:15:00,70.45,70.49,70.39,70.46,53703.0,68.9141,68.9532,68.8554,68.9239,53703.0
2024-10-03 10:20:00,70.46,70.5,70.39,70.4,66859.0,68.9239,68.963,68.8554,68.8652,66859.0
2024-10-03 10:25:00,70.4,70.46,70.36,70.37,83604.0,68.8652,68.9239,68.826,68.8358,83604.0
2024-10-03 10:30:00,70.38,70.46,70.31,70.43,67853.0,68.8456,68.9239,68.7771,68.8945,67853.0
2024-10-03 10:35:00,70.44,70.48,70.41,70.46,41043.0,68.9043,68.9434,68.875,68.9239,41043.0
2024-10-03 10:40:00,70.47,70.47,70.3,70.31,54346.0,68.9336,68.9336,68.7674,68.7771,54346.0
2024-10-03 10:45:00,70.31,70.43,70.31,70.41,57874.0,68.7771,68.8945,68.7771,68.875,57874.0
2024-10-03 10:50:00,70.41,70.45,70.39,70.42,55965.0,68.875,68.9141,68.8554,68.8847,55965.0
2024-10-03 10:55:00,70.42,70.45,70.34,70.34,42414.0,68.8847,68.9141,68.8065,68.8065,42414.0
2024-10-03 11:00:00,70.34,70.38,70.28,70.37,44397.0,68.8065,68.8456,68.7478,68.8358,44397.0
2024-10-03 11:05:00,70.36,70.43,70.35,70.39,47934.0,68.826,68.8945,68.8163,68.8554,47934.0
2024-10-03 11:10:00,70.39,70.41,70.36,70.38,43205.0,68.8554,68.875,68.826,68.8456,43205.0
2024-10-03 11:15:00,70.39,70.45,70.38,70.44,44795.0,68.8554,68.9141,68.8456,68.9043,44795.0
2024-10-03 11:20:00,70.44,70.46,70.4,70.41,70244.0,68.9043,68.9239,68.8652,68.875,70244.0
2024-10-03 11:25:00,70.41,70.42,70.35,70.39,41070.0,68.875,68.8847,68.8163,68.8554,41070.0
2024-10-03 11:30:00,70.39,70.5,70.39,70.48,47394.0,68.8554,68.963,68.8554,68.9434,47394.0
2024-10-03 11:35:00,70.48,70.52,70.45,70.48,33199.0,68.9434,68.9826,68.9141,68.9434,33199.0
2024-10-03 11:40:00,70.47,70.56,70.47,70.55,34564.0,68.9336,69.0217,68.9336,69.0119,34564.0
2024-10-03 11:45:00,70.55,70.58,70.54,70.56,18252.0,69.0119,69.0412,69.0021,69.0217,18252.0
2024-10-03 11:50:00,70.56,70.6,70.53,70.53,32132.0,69.0217,69.0608,68.9923,68.9923,32132.0
2024-10-03 11:55:00,70.53,70.55,70.52,70.53,24855.0,68.9923,69.0119,68.9826,68.9923,24855.0
2024-10-03 12:00:00,70.53,70.59,70.52,70.58,35587.0,68.9923,69.051,68.9826,69.0412,35587.0
2024-10-03 12:05:00,70.59,70.6,70.52,70.53,37251.0,69.051,69.0608,68.9826,68.9923,37251.0
2024-10-03 12:10:00,70.52,70.61,70.52,70.59,28908.0,68.9826,69.0706,68.9826,69.051,28908.0
2024-10-03 12:15:00,70.59,70.6,70.52,70.55,38931.0,69.051,69.0608,68.9826,69.0119,38931.0
2024-10-03 12:20:00,70.55,70.58,70.54,70.55,31050.0,69.0119,69.0412,69.0021,69.0119,31050.0
2024-10-03 12:25:00,70.54,70.55,70.5,70.5,27135.0,69.0021,69.0119,68.963,68.963,27135.0
2024-10-03 12:30:00,70.51,70.51,70.48,70.5,31068.0,68.9728,68.9728,68.9434,68.963,31068.0
2024-10-03 12:35:00,70.5,70.51,70.46,70.46,39263.0,68.963,68.9728,68.9239,68.9239,39263.0
2024-10-03 12:40:00,70.46,70.46,70.39,70.41,50544.0,68.9239,68.9239,68.8554,68.875,50544.0
2024-10-03 12:45:00,70.42,70.42,70.36,70.38,39476.0,68.8847,68.8847,68.826,68.8456,39476.0
2024-10-03 12:50:00,70.37,70.41,70.33,70.4,43452.0,68.8358,68.875,68.7967,68.8652,43452.0
2024-10-03 12:55:00,70.41,70.43,70.39,70.42,25194.0,68.875,68.8945,68.8554,68.8847,25194.0
2024-10-03 13:00:00,70.42,70.43,70.38,70.4,30301.0,68.8847,68.8945,68.8456,68.8652,30301.0
2024-10-03 13:05:00,70.4,70.43,70.38,70.38,50009.0,68.8652,68.8945,68.8456,68.8456,50009.0
2024-10-03 13:10:00,70.37,70.41,70.35,70.4,28466.0,68.8358,68.875,68.8163,68.8652,28466.0
2024-10-03 13:15:00,70.4,70.41,70.37,70.38,24003.0,68.8652,68.875,68.8358,68.8456,24003.0
2024-10-03 13:20:00,70.37,70.42,70.35,70.39,55300.0,68.8358,68.8847,68.8163,68.8554,55300.0
2024-10-03 13:25:00,70.38,70.44,70.36,70.4,46387.0,68.8456,68.9043,68.826,68.8652,46387.0
2024-10-03 13:30:00,70.4,70.43,70.39,70.43,31563.0,68.8652,68.8945,68.8554,68.8945,31563.0
2024-10-03 13:35:00,70.42,70.44,70.41,70.42,34881.0,68.8847,68.9043,68.875,68.8847,34881.0
2024-10-03 13:40:00,70.42,70.42,70.32,70.35,155970.0,68.8847,68.8847,68.7869,68.8163,155970.0
2024-10-03 13:45:00,70.36,70.41,70.35,70.39,47221.0,68.826,68.875,68.8163,68.8554,47221.0
2024-10-03 13:50:00,70.4,70.4,70.32,70.32,55788.0,68.8652,68.8652,68.7869,68.7869,55788.0
2024-10-03 13:55:00,70.32,70.39,70.32,70.36,55113.0,68.7869,68.8554,68.7869,68.826,55113.0
2024-10-03 14:00:00,70.37,70.37,70.33,70.34,25264.0,68.8358,68.8358,68.7967,68.8065,25264.0
2024-10-03 14:05:00,70.34,70.41,70.34,70.39,43614.0,68.8065,68.875,68.8065,68.8554,43614.0
2024-10-03 14:10:00,70.39,70.46,70.38,70.45,35488.0,68.8554,68.9239,68.8456,68.9141,35488.0
2024-10-03 14:15:00,70.45,70.48,70.44,70.47,35205.0,68.9141,68.9434,68.9043,68.9336,35205.0
2024-10-03 14:20:00,70.47,70.49,70.44,70.47,31210.0,68.9336,68.9532,68.9043,68.9336,31210.0
2024-10-03 14:25:00,70.48,70.52,70.46,70.49,26445.0,68.9434,68.9826,68.9239,68.9532,26445.0
2024-10-03 14:30:00,70.5,70.55,70.47,70.55,31047.0,68.963,69.0119,68.9336,69.0119,31047.0
2024-10-03 14:35:00,70.54,70.56,70.51,70.52,35287.0,69.0021,69.0217,68.9728,68.9826,35287.0
2024-10-03 14:40:00,70.52,70.53,70.49,70.52,33586.0,68.9826,68.9923,68.9532,68.9826,33586.0
2024-10-03 14:45:00,70.52,70.53,70.49,70.53,31803.0,68.9826,68.9923,68.9532,68.9923,31803.0
2024-10-03 14:50:00,70.52,70.57,70.52,70.57,52459.0,68.9826,69.0315,68.9826,69.0315,52459.0
2024-10-03 14:55:00,70.56,70.58,70.5,70.51,90517.0,69.0217,69.0412,68.963,68.9728,90517.0
2024-10-03 15:00:00,70.5,70.5,70.44,70.48,54706.0,68.963,68.963,68.9043,68.9434,54706.0
2024-10-03 15:05:00,70.48,70.49,70.43,70.48,39618.0,68.9434,68.9532,68.8945,68.9434,39618.0
2024-10-03 15:10:00,70.47,70.48,70.41,70.45,48529.0,68.9336,68.9434,68.875,68.9141,48529.0
2024-10-03 15:15:00,70.45,70.46,70.43,70.44,46991.0,68.9141,68.9239,68.8945,68.9043,46991.0
2024-10-03 15:20:00,70.44,70.45,70.4,70.44,71806.0,68.9043,68.9141,68.8652,68.9043,71806.0
2024-10-03 15:25:00,70.44,70.49,70.43,70.48,64969.0,68.9043,68.9532,68.8945,68.9434,64969.0
2024-10-03 15:30:00,70.48,70.51,70.46,70.48,72339.0,68.9434,68.9728,68.9239,68.9434,72339.0
2024-10-03 15:35:00,70.48,70.55,70.47,70.55,69228.0,68.9434,69.0119,68.9336,69.0119,69228.0
2024-10-03 15:40:00,70.55,70.57,70.52,70.56,89031.0,69.0119,69.0315,68.9826,69.0217,89031.0
2024-10-03 15:45:00,70.56,70.58,70.52,70.52,105605.0,69.0217,69.0412,68.9826,68.9826,105605.0
2024-10-03 15:50:00,70.52,70.54,70.48,70.5,149047.0,68.9826,69.0021,68.9434,68.963,149047.0
2024-10-03 15:55:00,70.51,70.57,70.45,70.5,733451.0,68.9728,69.0315,68.9141,68.963,733451.0
2024-10-04 09:30:00,69.96,70.09,69.74,69.96,476313.0,68.4348,68.5619,68.2196,68.4348,476313.0
2024-10-04 09:35:00,69.95,69.99,69.87,69.9,150229.0,68.425,68.4641,68.3467,68.3761,150229.0
2024-10-04 09:40:00,69.9,69.94,69.84,69.86,132106.0,68.3761,68.4152,68.3174,68.3369,132106.0
2024-10-04 09:45:00,69.86,69.86,69.75,69.76,119647.0,68.3369,68.3369,68.2293,68.2391,119647.0
2024-10-04 09:50:00,69.76,69.92,69.76,69.88,79214.0,68.2391,68.3956,68.2391,68.3565,79214.0
2024-10-04 09:55:00,69.88,69.88,69.72,69.81,109267.0,68.3565,68.3565,68.2,68.288,109267.0
2024-10-04 10:00:00,69.81,69.94,69.8,69.81,98823.0,68.288,68.4152,68.2783,68.288,98823.0
2024-10-04 10:05:00,69.81,70.0,69.81,69.96,98460.0,68.288,68.4739,68.288,68.4348,98460.0
2024-10-04 10:10:00,69.96,69.98,69.8,69.84,106014.0,68.4348,68.4543,68.2783,68.3174,106014.0
2024-10-04 10:15:00,69.84,69.92,69.83,69.86,44667.0,68.3174,68.3956,68.3076,68.3369,44667.0
2024-10-04 10:20:00,69.86,69.88,69.72,69.76,75560.0,68.3369,68.3565,68.2,68.2391,75560.0
2024-10-04 10:25:00,69.76,69.87,69.75,69.86,73453.0,68.2391,68.3467,68.2293,68.3369,73453.0
2024-10-04 10:30:00,69.87,69.98,69.82,69.86,280812.0,68.3467,68.4543,68.2978,68.3369,280812.0
2024-10-04 10:35:00,69.86,69.93,69.84,69.91,106407.0,68.3369,68.4054,68.3174,68.3859,106407.0
2024-10-04 10:40:00,69.91,70.05,69.9,70.03,128588.0,68.3859,68.5228,68.3761,68.5032,128588.0
2024-10-04 10:45:00,70.03,70.04,69.98,70.0,64534.0,68.5032,68.513,68.4543,68.4739,64534.0
2024-10-04 10:50:00,70.0,70.08,69.99,70.03,56326.0,68.4739,68.5521,68.4641,68.5032,56326.0
2024-10-04 10:55:00,70.03,70.05,70.01,70.05,37395.0,68.5032,68.5228,68.4837,68.5228,37395.0
2024-10-04 11:00:00,70.05,70.06,69.97,69.98,133287.0,68.5228,68.5326,68.4445,68.4543,133287.0
2024-10-04 11:05:00,69.98,70.09,69.98,70.08,39005.0,68.4543,68.5619,68.4543,68.5521,39005.0
2024-10-04 11:10:00,70.09,70.14,70.07,70.11,67453.0,68.5619,68.6108,68.5424,68.5815,67453.0
2024-10-04 11:15:00,70.11,70.12,70.07,70.08,28917.0,68.5815,68.5913,68.5424,68.5521,28917.0
2024-10-04 11:20:00,70.08,70.08,70.0,70.02,39243.0,68.5521,68.5521,68.4739,68.4935,39243.0
2024-10-04 11:25:00,70.01,70.03,69.98,70.02,63963.0,68.4837,68.5032,68.4543,68.4935,63963.0
2024-10-04 11:30:00,70.02,70.04,69.97,70.02,766972.0,68.4935,68.513,68.4445,68.4935,766972.0
2024-10-04 11:35:00,70.01,70.13,69.98,70.12,90218.0,68.4837,68.6011,68.4543,68.5913,90218.0
2024-10-04 11:40:00,70.12,70.15,70.07,70.09,29000.0,68.5913,68.6206,68.5424,68.5619,29000.0
2024-10-04 11:45:00,70.08,70.09,70.01,70.03,65963.0,68.5521,68.5619,68.4837,68.5032,65963.0
2024-10-04 11:50:00,70.03,70.08,69.98,70.06,52591.0,68.5032,68.5521,68.4543,68.5326,52591.0
2024-10-04 11:55:00,70.06,70.06,70.01,70.02,43032.0,68.5326,68.5326,68.4837,68.4935,43032.0
2024-10-04 12:00:00,70.02,70.12,70.02,70.11,28696.0,68.4935,68.5913,68.4935,68.5815,28696.0
2024-10-04 12:05:00,70.12,70.14,70.08,70.09,50615.0,68.5913,68.6108,68.5521,68.5619,50615.0
2024-10-04 12:10:00,70.09,70.1,70.05,70.09,41219.0,68.5619,68.5717,68.5228,68.5619,41219.0
2024-10-04 12:15:00,70.09,70.13,70.07,70.11,47486.0,68.5619,68.6011,68.5424,68.5815,47486.0
2024-10-04 12:20:00,70.11,70.15,70.09,70.09,63417.0,68.5815,68.6206,68.5619,68.5619,63417.0
2024-10-04 12:25:00,70.09,70.1,70.03,70.04,85611.0,68.5619,68.5717,68.5032,68.513,85611.0
2024-10-04 12:30:00,70.05,70.07,70.01,70.06,24715.0,68.5228,68.5424,68.4837,68.5326,24715.0
2024-10-04 12:35:00,70.07,70.24,70.07,70.19,54904.0,68.5424,68.7087,68.5424,68.6597,54904.0
2024-10-04 12:40:00,70.2,70.27,70.18,70.26,42842.0,68.6695,68.738,68.65,68.7282,42842.0
2024-10-04 12:45:00,70.26,70.28,70.19,70.2,35034.0,68.7282,68.7478,68.6597,68.6695,35034.0
2024-10-04 12:50:00,70.21,70.21,70.12,70.17,36825.0,68.6793,68.6793,68.5913,68.6402,36825.0
2024-10-04 12:55:00,70.17,70.22,70.16,70.22,59802.0,68.6402,68.6891,68.6304,68.6891,59802.0
2024-10-04 13:00:00,70.21,70.23,70.17,70.17,33866.0,68.6793,68.6989,68.6402,68.6402,33866.0
2024-10-04 13:05:00,70.17,70.17,70.09,70.09,29143.0,68.6402,68.6402,68.5619,68.5619,29143.0
2024-10-04 13:10:00,70.09,70.15,70.08,70.13,73818.0,68.5619,68.6206,68.5521,68.6011,73818.0
2024-10-04 13:15:00,70.13,70.14,70.09,70.13,67385.0,68.6011,68.6108,68.5619,68.6011,67385.0
2024-10-04 13:20:00,70.13,70.13,70.09,70.12,55667.0,68.6011,68.6011,68.5619,68.5913,55667.0
2024-10-04 13:25:00,70.12,70.18,70.12,70.15,43587.0,68.5913,68.65,68.5913,68.6206,43587.0
2024-10-04 13:30:00,70.14,70.15,70.1,70.12,42626.0,68.6108,68.6206,68.5717,68.5913,42626.0
2024-10-04 13:35:00,70.12,70.14,70.04,70.09,82068.0,68.5913,68.6108,68.513,68.5619,82068.0
2024-10-04 13:40:00,70.08,70.18,70.08,70.17,80435.0,68.5521,68.65,68.5521,68.6402,80435.0
2024-10-04 13:45:00,70.17,70.19,70.08,70.09,44016.0,68.6402,68.6597,68.5521,68.5619,44016.0
2024-10-04 13:50:00,70.09,70.1,70.04,70.05,40013.0,68.5619,68.5717,68.513,68.5228,40013.0
2024-10-04 13:55:00,70.04,70.09,70.01,70.05,68005.0,68.513,68.5619,68.4837,68.5228,68005.0
2024-10-04 14:00:00,70.05,70.07,70.02,70.03,49581.0,68.5228,68.5424,68.4935,68.5032,49581.0
2024-10-04 14:05:00,70.03,70.04,70.01,70.02,41116.0,68.5032,68.513,68.4837,68.4935,41116.0
2024-10-04 14:10:00,70.02,70.03,69.99,70.01,48967.0,68.4935,68.5032,68.4641,68.4837,48967.0
2024-10-04 14:15:00,70.01,70.01,69.96,70.01,40674.0,68.4837,68.4837,68.4348,68.4837,40674.0
2024-10-04 14:20:00,70.01,70.02,69.98,69.99,94520.0,68.4837,68.4935,68.4543,68.4641,94520.0
2024-10-04 14:25:00,70.0,70.02,69.99,70.0,72500.0,68.4739,68.4935,68.4641,68.4739,72500.0
2024-10-04 14:30:00,70.01,70.03,69.98,70.01,76788.0,68.4837,68.5032,68.4543,68.4837,76788.0
2024-10-04 14:35:00,70.01,70.01,69.99,70.01,25564.0,68.4837,68.4837,68.4641,68.4837,25564.0
2024-10-04 14:40:00,70.0,70.03,69.98,69.99,63018.0,68.4739,68.5032,68.4543,68.4641,63018.0
2024-10-04 14:45:00,69.98,70.02,69.98,70.0,58551.0,68.4543,68.4935,68.4543,68.4739,58551.0
2024-10-04 14:50:00,70.01,70.05,69.98,70.0,67831.0,68.4837,68.5228,68.4543,68.4739,67831.0
2024-10-04 14:55:00,70.0,70.02,69.99,70.01,29755.0,68.4739,68.4935,68.4641,68.4837,29755.0
2024-10-04 15:00:00,70.01,70.02,69.95,69.96,78054.0,68.4837,68.4935,68.425,68.4348,78054.0
2024-10-04 15:05:00,69.97,69.98,69.91,69.92,59972.0,68.4445,68.4543,68.3859,68.3956,59972.0
2024-10-04 15:10:00,69.92,69.96,69.92,69.94,66419.0,68.3956,68.4348,68.3956,68.4152,66419.0
2024-10-04 15:15:00,69.94,69.94,69.9,69.91,56687.0,68.4152,68.4152,68.3761,68.3859,56687.0
2024-10-04 15:20:00,69.91,69.91,69.84,69.88,193786.0,68.3859,68.3859,68.3174,68.3565,193786.0
2024-10-04 15:25:00,69.88,69.88,69.82,69.82,85314.0,68.3565,68.3565,68.2978,68.2978,85314.0
2024-10-04 15:30:00,69.82,69.87,69.78,69.87,208201.0,68.2978,68.3467,68.2587,68.3467,208201.0
2024-10-04 15:35:00,69.87,69.93,69.8,69.92,157979.0,68.3467,68.4054,68.2783,68.3956,157979.0
2024-10-04 15:40:00,69.92,69.99,69.91,69.98,141929.0,68.3956,68.4641,68.3859,68.4543,141929.0
2024-10-04 15:45:00,69.98,70.03,69.94,70.0,117621.0,68.4543,68.5032,68.4152,68.4739,117621.0
2024-10-04 15:50:00,70.01,70.07,69.95,70.06,240349.0,68.4837,68.5424,68.425,68.5326,240349.0
2024-10-04 15:55:00,70.06,70.18,70.03,70.14,962491.0,68.5326,68.65,68.5032,68.6108,962491.0
2024-10-07 09:30:00,70.05,70.1,69.37,69.37,543597.0,68.5228,68.5717,67.8576,67.8576,543597.0
2024-10-07 09:35:00,69.39,69.59,69.37,69.56,130898.0,67.8772,68.0728,67.8576,68.0435,130898.0
2024-10-07 09:40:00,69.58,69.65,69.46,69.61,96353.0,68.063,68.1315,67.9457,68.0924,96353.0
2024-10-07 09:45:00,69.61,69.67,69.55,69.59,84230.0,68.0924,68.1511,68.0337,68.0728,84230.0
2024-10-07 09:50:00,69.59,69.72,69.56,69.69,42890.0,68.0728,68.2,68.0435,68.1706,42890.0
2024-10-07 09:55:00,69.69,69.76,69.64,69.65,71232.0,68.1706,68.2391,68.1217,68.1315,71232.0
2024-10-07 10:00:00,69.64,69.72,69.52,69.55,95934.0,68.1217,68.2,68.0044,68.0337,95934.0
2024-10-07 10:05:00,69.55,69.66,69.53,69.63,242393.0,68.0337,68.1413,68.0141,68.112,242393.0
2024-10-07 10:10:00,69.63,69.65,69.55,69.56,77062.0,68.112,68.1315,68.0337,68.0435,77062.0
2024-10-07 10:15:00,69.56,69.68,69.54,69.68,170696.0,68.0435,68.1609,68.0239,68.1609,170696.0
2024-10-07 10:20:00,69.67,69.68,69.6,69.66,54505.0,68.1511,68.1609,68.0826,68.1413,54505.0
2024-10-07 10:25:00,69.66,69.67,69.53,69.59,89362.0,68.1413,68.1511,68.0141,68.0728,89362.0
2024-10-07 10:30:00,69.58,69.68,69.57,69.65,52910.0,68.063,68.1609,68.0533,68.1315,52910.0
2024-10-07 10:35:00,69.65,69.65,69.53,69.55,55111.0,68.1315,68.1315,68.0141,68.0337,55111.0
2024-10-07 10:40:00,69.54,69.56,69.5,69.51,56833.0,68.0239,68.0435,67.9848,67.9946,56833.0
2024-10-07 10:45:00,69.51,69.52,69.41,69.42,83275.0,67.9946,68.0044,67.8968,67.9065,83275.0
2024-10-07 10:50:00,69.42,69.45,69.38,69.43,89224.0,67.9065,67.9359,67.8674,67.9163,89224.0
2024-10-07 10:55:00,69.43,69.48,69.37,69.44,77206.0,67.9163,67.9652,67.8576,67.9261,77206.0
2024-10-07 11:00:00,69.44,69.46,69.38,69.44,137456.0,67.9261,67.9457,67.8674,67.9261,137456.0
2024-10-07 11:05:00,69.45,69.56,69.43,69.53,101397.0,67.9359,68.0435,67.9163,68.0141,101397.0
2024-10-07 11:10:00,69.53,69.56,69.49,69.53,114282.0,68.0141,68.0435,67.975,68.0141,114282.0
2024-10-07 11:15:00,69.53,69.55,69.44,69.5,86232.0,68.0141,68.0337,67.9261,67.9848,86232.0
2024-10-07 11:20:00,69.5,69.54,69.47,69.48,44124.0,67.9848,68.0239,67.9554,67.9652,44124.0
2024-10-07 11:25:00,69.48,69.5,69.41,69.44,46617.0,67.9652,67.9848,67.8968,67.9261,46617.0
2024-10-07 11:30:00,69.44,69.44,69.35,69.37,54284.0,67.9261,67.9261,67.8381,67.8576,54284.0
2024-10-07 11:35:00,69.37,69.46,69.34,69.46,47434.0,67.8576,67.9457,67.8283,67.9457,47434.0
2024-10-07 11:40:00,69.46,69.49,69.4,69.41,23059.0,67.9457,67.975,67.887,67.8968,23059.0
2024-10-07 11:45:00,69.41,69.46,69.41,69.46,28736.0,67.8968,67.9457,67.8968,67.9457,28736.0
2024-10-07 11:50:00,69.45,69.47,69.42,69.42,41430.0,67.9359,67.9554,67.9065,67.9065,41430.0
2024-10-07 11:55:00,69.42,69.45,69.39,69.41,40112.0,67.9065,67.9359,67.8772,67.8968,40112.0
2024-10-07 12:00:00,69.41,69.44,69.4,69.41,39663.0,67.8968,67.9261,67.887,67.8968,39663.0
2024-10-07 12:05:00,69.42,69.45,69.4,69.45,38548.0,67.9065,67.9359,67.887,67.9359,38548.0
2024-10-07 12:10:00,69.44,69.48,69.4,69.48,28372.0,67.9261,67.9652,67.887,67.9652,28372.0
2024-10-07 12:15:00,69.48,69.48,69.35,69.36,63132.0,67.9652,67.9652,67.8381,67.8478,63132.0
2024-10-07 12:20:00,69.36,69.38,69.33,69.36,30876.0,67.8478,67.8674,67.8185,67.8478,30876.0
2024-10-07 12:25:00,69.36,69.38,69.34,69.34,109317.0,67.8478,67.8674,67.8283,67.8283,109317.0
2024-10-07 12:30:00,69.34,69.34,69.21,69.22,85994.0,67.8283,67.8283,67.7011,67.7109,85994.0
2024-10-07 12:35:00,69.21,69.29,69.2,69.27,152069.0,67.7011,67.7794,67.6913,67.7598,152069.0
2024-10-07 12:40:00,69.28,69.3,69.24,69.28,52724.0,67.7696,67.7892,67.7305,67.7696,52724.0
2024-10-07 12:45:00,69.28,69.34,69.25,69.32,39315.0,67.7696,67.8283,67.7402,67.8087,39315.0
2024-10-07 12:50:00,69.31,69.34,69.26,69.27,37102.0,67.7989,67.8283,67.75,67.7598,37102.0
2024-10-07 12:55:00,69.26,69.27,69.23,69.23,47544.0,67.75,67.7598,67.7207,67.7207,47544.0
2024-10-07 13:00:00,69.23,69.26,69.22,69.25,61105.0,67.7207,67.75,67.7109,67.7402,61105.0
2024-10-07 13:05:00,69.24,69.25,69.18,69.22,52742.0,67.7305,67.7402,67.6718,67.7109,52742.0
2024-10-07 13:10:00,69.23,69.28,69.22,69.28,80046.0,67.7207,67.7696,67.7109,67.7696,80046.0
2024-10-07 13:15:00,69.28,69.34,69.27,69.31,52418.0,67.7696,67.8283,67.7598,67.7989,52418.0
2024-10-07 13:20:00,69.3,69.31,69.21,69.3,66449.0,67.7892,67.7989,67.7011,67.7892,66449.0
2024-10-07 13:25:00,69.3,69.37,69.28,69.28,56415.0,67.7892,67.8576,67.7696,67.7696,56415.0
2024-10-07 13:30:00,69.28,69.33,69.25,69.31,47069.0,67.7696,67.8185,67.7402,67.7989,47069.0
2024-10-07 13:35:00,69.31,69.33,69.27,69.29,25030.0,67.7989,67.8185,67.7598,67.7794,25030.0
2024-10-07 13:40:00,69.28,69.29,69.23,69.23,40835.0,67.7696,67.7794,67.7207,67.7207,40835.0
2024-10-07 13:45:00,69.23,69.26,69.22,69.24,39625.0,67.7207,67.75,67.7109,67.7305,39625.0
2024-10-07 13:50:00,69.24,69.25,69.2,69.23,49041.0,67.7305,67.7402,67.6913,67.7207,49041.0
2024-10-07 13:55:00,69.22,69.26,69.21,69.26,53576.0,67.7109,67.75,67.7011,67.75,53576.0
2024-10-07 14:00:00,69.26,69.3,69.21,69.26,56703.0,67.75,67.7892,67.7011,67.75,56703.0
2024-10-07 14:05:00,69.26,69.32,69.24,69.25,49186.0,67.75,67.8087,67.7305,67.7402,49186.0
2024-10-07 14:10:00,69.24,69.27,69.23,69.24,62597.0,67.7305,67.7598,67.7207,67.7305,62597.0
2024-10-07 14:15:00,69.25,69.27,69.23,69.24,56550.0,67.7402,67.7598,67.7207,67.7305,56550.0
2024-10-07 14:20:00,69.24,69.28,69.2,69.21,71002.0,67.7305,67.7696,67.6913,67.7011,71002.0
2024-10-07 14:25:00,69.2,69.21,69.17,69.2,89107.0,67.6913,67.7011,67.662,67.6913,89107.0
2024-10-07 14:30:00,69.2,69.23,69.09,69.15,152384.0,67.6913,67.7207,67.5837,67.6424,152384.0
2024-10-07 14:35:00,69.14,69.14,69.09,69.13,71267.0,67.6326,67.6326,67.5837,67.6229,71267.0
2024-10-07 14:40:00,69.13,69.14,69.09,69.09,110224.0,67.6229,67.6326,67.5837,67.5837,110224.0
2024-10-07 14:45:00,69.09,69.12,69.02,69.04,164558.0,67.5837,67.6131,67.5153,67.5348,164558.0
2024-10-07 14:50:00,69.03,69.05,69.01,69.01,217125.0,67.525,67.5446,67.5055,67.5055,217125.0
2024-10-07 14:55:00,69.02,69.03,68.94,68.99,141440.0,67.5153,67.525,67.437,67.4859,141440.0
2024-10-07 15:00:00,69.0,69.0,68.91,68.92,98566.0,67.4957,67.4957,67.4077,67.4174,98566.0
2024-10-07 15:05:00,68.92,68.99,68.92,68.98,97966.0,67.4174,67.4859,67.4174,67.4761,97966.0
2024-10-07 15:10:00,68.98,69.0,68.95,68.97,99085.0,67.4761,67.4957,67.4468,67.4663,99085.0
2024-10-07 15:15:00,68.97,69.07,68.96,69.02,108566.0,67.4663,67.5642,67.4566,67.5153,108566.0
2024-10-07 15:20:00,69.01,69.04,68.98,69.02,103461.0,67.5055,67.5348,67.4761,67.5153,103461.0
2024-10-07 15:25:00,69.02,69.06,69.0,69.05,94620.0,67.5153,67.5544,67.4957,67.5446,94620.0
2024-10-07 15:30:00,69.06,69.07,68.95,68.99,133899.0,67.5544,67.5642,67.4468,67.4859,133899.0
2024-10-07 15:35:00,68.98,69.03,68.95,69.02,194525.0,67.4761,67.525,67.4468,67.5153,194525.0
2024-10-07 15:40:00,69.03,69.03,68.96,68.98,120624.0,67.525,67.525,67.4566,67.4761,120624.0
2024-10-07 15:45:00,68.98,68.99,68.91,68.97,277441.0,67.4761,67.4859,67.4077,67.4663,277441.0
2024-10-07 15:50:00,68.97,68.99,68.89,68.89,321882.0,67.4663,67.4859,67.3881,67.3881,321882.0
2024-10-07 15:55:00,68.89,69.02,68.87,69.01,950903.0,67.3881,67.5153,67.3685,67.5055,950903.0
2024-10-08 09:30:00,69.04,69.44,68.95,69.27,329569.0,67.5348,67.9261,67.4468,67.7598,329569.0
2024-10-08 09:35:00,69.26,69.38,69.22,69.33,100221.0,67.75,67.8674,67.7109,67.8185,100221.0
2024-10-08 09:40:00,69.31,69.32,69.15,69.2,67529.0,67.7989,67.8087,67.6424,67.6913,67529.0
2024-10-08 09:45:00,69.2,69.27,69.13,69.22,73470.0,67.6913,67.7598,67.6229,67.7109,73470.0
2024-10-08 09:50:00,69.22,69.22,69.11,69.17,64967.0,67.7109,67.7109,67.6033,67.662,64967.0
2024-10-08 09:55:00,69.17,69.25,69.07,69.08,39505.0,67.662,67.7402,67.5642,67.5739,39505.0
2024-10-08 10:00:00,69.08,69.08,68.96,69.0,206473.0,67.5739,67.5739,67.4566,67.4957,206473.0
2024-10-08 10:05:00,69.0,69.14,68.98,69.0,179205.0,67.4957,67.6326,67.4761,67.4957,179205.0
2024-10-08 10:10:00,68.99,69.01,68.92,69.0,76382.0,67.4859,67.5055,67.4174,67.4957,76382.0
2024-10-08 10:15:00,69.0,69.0,68.89,68.97,66237.0,67.4957,67.4957,67.3881,67.4663,66237.0
2024-10-08 10:20:00,68.98,69.08,68.94,69.05,74678.0,67.4761,67.5739,67.437,67.5446,74678.0
2024-10-08 10:25:00,69.05,69.11,69.02,69.02,44932.0,67.5446,67.6033,67.5153,67.5153,44932.0
2024-10-08 10:30:00,69.03,69.06,68.95,68.95,55297.0,67.525,67.5544,67.4468,67.4468,55297.0
2024-10-08 10:35:00,68.95,68.98,68.9,68.98,63256.0,67.4468,67.4761,67.3979,67.4761,63256.0
2024-10-08 10:40:00,68.99,69.01,68.92,68.97,83562.0,67.4859,67.5055,67.4174,67.4663,83562.0
2024-10-08 10:45:00,68.98,69.04,68.93,68.95,47128.0,67.4761,67.5348,67.4272,67.4468,47128.0
2024-10-08 10:50:00,68.95,69.03,68.92,69.01,70869.0,67.4468,67.525,67.4174,67.5055,70869.0
2024-10-08 10:55:00,69.01,69.05,68.99,69.02,44209.0,67.5055,67.5446,67.4859,67.5153,44209.0
2024-10-08 11:00:00,69.03,69.11,69.02,69.11,46666.0,67.525,67.6033,67.5153,67.6033,46666.0
2024-10-08 11:05:00,69.11,69.12,69.01,69.03,79688.0,67.6033,67.6131,67.5055,67.525,79688.0
2024-10-08 11:10:00,69.04,69.15,69.03,69.09,112867.0,67.5348,67.6424,67.525,67.5837,112867.0
2024-10-08 11:15:00,69.09,69.18,69.07,69.14,60850.0,67.5837,67.6718,67.5642,67.6326,60850.0
2024-10-08 11:20:00,69.15,69.15,69.1,69.11,44979.0,67.6424,67.6424,67.5935,67.6033,44979.0
2024-10-08 11:25:00,69.12,69.16,69.11,69.16,63508.0,67.6131,67.6522,67.6033,67.6522,63508.0
2024-10-08 11:30:00,69.16,69.21,69.15,69.19,54053.0,67.6522,67.7011,67.6424,67.6815,54053.0
2024-10-08 11:35:00,69.19,69.21,69.17,69.17,43514.0,67.6815,67.7011,67.662,67.662,43514.0
2024-10-08 11:40:00,69.17,69.18,69.14,69.15,39990.0,67.662,67.6718,67.6326,67.6424,39990.0
2024-10-08 11:45:00,69.16,69.19,69.14,69.16,41851.0,67.6522,67.6815,67.6326,67.6522,41851.0
2024-10-08 11:50:00,69.17,69.18,69.14,69.14,39074.0,67.662,67.6718,67.6326,67.6326,39074.0
2024-10-08 11:55:00,69.15,69.17,69.08,69.1,54703.0,67.6424,67.662,67.5739,67.5935,54703.0
2024-10-08 12:00:00,69.1,69.19,69.09,69.19,42451.0,67.5935,67.6815,67.5837,67.6815,42451.0
2024-10-08 12:05:00,69.19,69.2,69.13,69.13,33089.0,67.6815,67.6913,67.6229,67.6229,33089.0
2024-10-08 12:10:00,69.13,69.17,69.1,69.11,38774.0,67.6229,67.662,67.5935,67.6033,38774.0
2024-10-08 12:15:00,69.11,69.12,69.06,69.08,52889.0,67.6033,67.6131,67.5544,67.5739,52889.0
2024-10-08 12:20:00,69.07,69.11,69.07,69.11,32479.0,67.5642,67.6033,67.5642,67.6033,32479.0
2024-10-08 12:25:00,69.11,69.16,69.09,69.14,83505.0,67.6033,67.6522,67.5837,67.6326,83505.0
2024-10-08 12:30:00,69.14,69.16,69.1,69.14,37652.0,67.6326,67.6522,67.5935,67.6326,37652.0
2024-10-08 12:35:00,69.14,69.16,69.1,69.14,44163.0,67.6326,67.6522,67.5935,67.6326,44163.0
2024-10-08 12:40:00,69.14,69.15,69.08,69.08,33225.0,67.6326,67.6424,67.5739,67.5739,33225.0
2024-10-08 12:45:00,69.09,69.09,68.98,69.0,105313.0,67.5837,67.5837,67.4761,67.4957,105313.0
2024-10-08 12:50:00,69.0,69.0,68.95,68.97,37461.0,67.4957,67.4957,67.4468,67.4663,37461.0
2024-10-08 12:55:00,68.97,69.0,68.93,68.94,58636.0,67.4663,67.4957,67.4272,67.437,58636.0
2024-10-08 13:00:00,68.94,69.0,68.93,68.96,74847.0,67.437,67.4957,67.4272,67.4566,74847.0
2024-10-08 13:05:00,68.96,68.98,68.86,68.86,55770.0,67.4566,67.4761,67.3587,67.3587,55770.0
2024-10-08 13:10:00,68.87,68.93,68.86,68.92,54302.0,67.3685,67.4272,67.3587,67.4174,54302.0
2024-10-08 13:15:00,68.92,68.95,68.9,68.92,31386.0,67.4174,67.4468,67.3979,67.4174,31386.0
2024-10-08 13:20:00,68.92,68.94,68.88,68.92,201399.0,67.4174,67.437,67.3783,67.4174,201399.0
2024-10-08 13:25:00,68.92,69.02,68.92,69.02,64776.0,67.4174,67.5153,67.4174,67.5153,64776.0
2024-10-08 13:30:00,69.02,69.02,68.98,69.0,50066.0,67.5153,67.5153,67.4761,67.4957,50066.0
2024-10-08 13:35:00,68.99,69.01,68.95,68.97,83461.0,67.4859,67.5055,67.4468,67.4663,83461.0
2024-10-08 13:40:00,68.96,69.02,68.96,69.0,54540.0,67.4566,67.5153,67.4566,67.4957,54540.0
2024-10-08 13:45:00,69.0,69.0,68.95,68.97,78724.0,67.4957,67.4957,67.4468,67.4663,78724.0
2024-10-08 13:50:00,68.96,69.01,68.96,69.0,51562.0,67.4566,67.5055,67.4566,67.4957,51562.0
2024-10-08 13:55:00,68.99,69.0,68.94,68.97,115043.0,67.4859,67.4957,67.437,67.4663,115043.0
2024-10-08 14:00:00,68.97,69.04,68.97,69.02,45876.0,67.4663,67.5348,67.4663,67.5153,45876.0
2024-10-08 14:05:00,69.03,69.05,69.01,69.03,41290.0,67.525,67.5446,67.5055,67.525,41290.0
2024-10-08 14:10:00,69.03,69.08,69.03,69.06,41528.0,67.525,67.5739,67.525,67.5544,41528.0
2024-10-08 14:15:00,69.06,69.08,69.02,69.06,91666.0,67.5544,67.5739,67.5153,67.5544,91666.0
2024-10-08 14:20:00,69.07,69.07,69.02,69.05,63416.0,67.5642,67.5642,67.5153,67.5446,63416.0
2024-10-08 14:25:00,69.05,69.08,69.04,69.05,44982.0,67.5446,67.5739,67.5348,67.5446,44982.0
2024-10-08 14:30:00,69.06,69.09,69.05,69.08,78976.0,67.5544,67.5837,67.5446,67.5739,78976.0
2024-10-08 14:35:00,69.08,69.14,69.07,69.12,70074.0,67.5739,67.6326,67.5642,67.6131,70074.0
2024-10-08 14:40:00,69.12,69.13,69.05,69.06,44075.0,67.6131,67.6229,67.5446,67.5544,44075.0
2024-10-08 14:45:00,69.06,69.07,69.04,69.06,68130.0,67.5544,67.5642,67.5348,67.5544,68130.0
2024-10-08 14:50:00,69.06,69.07,69.01,69.01,78816.0,67.5544,67.5642,67.5055,67.5055,78816.0
2024-10-08 14:55:00,69.02,69.04,68.99,69.01,611558.0,67.5153,67.5348,67.4859,67.5055,611558.0
2024-10-08 15:00:00,69.0,69.04,68.99,69.0,161244.0,67.4957,67.5348,67.4859,67.4957,161244.0
2024-10-08 15:05:00,69.0,69.0,68.97,68.98,98100.0,67.4957,67.4957,67.4663,67.4761,98100.0
2024-10-08 15:10:00,68.98,69.03,68.98,69.0,122684.0,67.4761,67.525,67.4761,67.4957,122684.0
2024-10-08 15:15:00,69.0,69.02,68.98,69.02,102336.0,67.4957,67.5153,67.4761,67.5153,102336.0
2024-10-08 15:20:00,69.02,69.06,68.99,69.01,230968.0,67.5153,67.5544,67.4859,67.5055,230968.0
2024-10-08 15:25:00,69.01,69.03,69.0,69.01,112682.0,67.5055,67.525,67.4957,67.5055,112682.0
2024-10-08 15:30:00,69.0,69.07,68.98,69.06,203935.0,67.4957,67.5642,67.4761,67.5544,203935.0
2024-10-08 15:35:00,69.06,69.12,69.05,69.09,126021.0,67.5544,67.6131,67.5446,67.5837,126021.0
2024-10-08 15:40:00,69.09,69.18,69.09,69.18,110022.0,67.5837,67.6718,67.5837,67.6718,110022.0
2024-10-08 15:45:00,69.19,69.27,69.14,69.22,302666.0,67.6815,67.7598,67.6326,67.7109,302666.0
2024-10-08 15:50:00,69.23,69.25,69.16,69.2,410320.0,67.7207,67.7402,67.6522,67.6913,410320.0
2024-10-08 15:55:00,69.2,69.21,69.14,69.15,894073.0,67.6913,67.7011,67.6326,67.6424,894073.0
2024-10-09 09:30:00,69.19,69.37,69.07,69.37,204063.0,67.6815,67.8576,67.5642,67.8576,204063.0
2024-10-09 09:35:00,69.37,69.51,69.35,69.47,139589.0,67.8576,67.9946,67.8381,67.9554,139589.0
2024-10-09 09:40:00,69.48,69.54,69.46,69.49,77809.0,67.9652,68.0239,67.9457,67.975,77809.0
2024-10-09 09:45:00,69.49,69.64,69.48,69.61,95714.0,67.975,68.1217,67.9652,68.0924,95714.0
2024-10-09 09:50:00,69.61,69.7,69.59,69.65,52006.0,68.0924,68.1804,68.0728,68.1315,52006.0
2024-10-09 09:55:00,69.65,69.69,69.6,69.65,78531.0,68.1315,68.1706,68.0826,68.1315,78531.0
2024-10-09 10:00:00,69.65,69.68,69.48,69.56,96781.0,68.1315,68.1609,67.9652,68.0435,96781.0
2024-10-09 10:05:00,69.59,69.61,69.45,69.48,78465.0,68.0728,68.0924,67.9359,67.9652,78465.0
2024-10-09 10:10:00,69.49,69.52,69.35,69.36,59800.0,67.975,68.0044,67.8381,67.8478,59800.0
2024-10-09 10:15:00,69.35,69.36,69.27,69.31,54954.0,67.8381,67.8478,67.7598,67.7989,54954.0
2024-10-09 10:20:00,69.31,69.35,69.29,69.34,46234.0,67.7989,67.8381,67.7794,67.8283,46234.0
2024-10-09 10:25:00,69.34,69.38,69.3,69.32,49951.0,67.8283,67.8674,67.7892,67.8087,49951.0
2024-10-09 10:30:00,69.33,69.34,69.21,69.23,69217.0,67.8185,67.8283,67.7011,67.7207,69217.0
2024-10-09 10:35:00,69.24,69.36,69.23,69.34,58814.0,67.7305,67.8478,67.7207,67.8283,58814.0
2024-10-09 10:40:00,69.34,69.36,69.3,69.31,40618.0,67.8283,67.8478,67.7892,67.7989,40618.0
2024-10-09 10:45:00,69.3,69.35,69.27,69.31,77746.0,67.7892,67.8381,67.7598,67.7989,77746.0
2024-10-09 10:50:00,69.31,69.45,69.29,69.43,64285.0,67.7989,67.9359,67.7794,67.9163,64285.0
2024-10-09 10:55:00,69.42,69.5,69.4,69.49,83651.0,67.9065,67.9848,67.887,67.975,83651.0
2024-10-09 11:00:00,69.48,69.53,69.44,69.47,76701.0,67.9652,68.0141,67.9261,67.9554,76701.0
2024-10-09 11:05:00,69.48,69.57,69.48,69.53,75915.0,67.9652,68.0533,67.9652,68.0141,75915.0
2024-10-09 11:10:00,69.53,69.53,69.48,69.51,42984.0,68.0141,68.0141,67.9652,67.9946,42984.0
2024-10-09 11:15:00,69.51,69.55,69.5,69.52,52615.0,67.9946,68.0337,67.9848,68.0044,52615.0
2024-10-09 11:20:00,69.52,69.57,69.5,69.55,50182.0,68.0044,68.0533,67.9848,68.0337,50182.0
2024-10-09 11:25:00,69.55,69.57,69.51,69.52,83112.0,68.0337,68.0533,67.9946,68.0044,83112.0
2024-10-09 11:30:00,69.52,69.59,69.52,69.57,87129.0,68.0044,68.0728,68.0044,68.0533,87129.0
2024-10-09 11:35:00,69.57,69.6,69.56,69.58,55503.0,68.0533,68.0826,68.0435,68.063,55503.0
2024-10-09 11:40:00,69.58,69.61,69.57,69.59,49353.0,68.063,68.0924,68.0533,68.0728,49353.0
2024-10-09 11:45:00,69.59,69.68,69.56,69.65,113127.0,68.0728,68.1609,68.0435,68.1315,113127.0
2024-10-09 11:50:00,69.64,69.69,69.63,69.66,53728.0,68.1217,68.1706,68.112,68.1413,53728.0
2024-10-09 11:55:00,69.67,69.69,69.64,69.67,51825.0,68.1511,68.1706,68.1217,68.1511,51825.0
2024-10-09 12:00:00,69.67,69.73,69.66,69.71,29303.0,68.1511,68.2098,68.1413,68.1902,29303.0
2024-10-09 12:05:00,69.72,69.74,69.69,69.69,34523.0,68.2,68.2196,68.1706,68.1706,34523.0
2024-10-09 12:10:00,69.7,69.72,69.69,69.7,26485.0,68.1804,68.2,68.1706,68.1804,26485.0
2024-10-09 12:15:00,69.7,69.71,69.65,69.66,43109.0,68.1804,68.1902,68.1315,68.1413,43109.0
2024-10-09 12:20:00,69.66,69.67,69.6,69.61,33893.0,68.1413,68.1511,68.0826,68.0924,33893.0
2024-10-09 12:25:00,69.62,69.62,69.52,69.52,44471.0,68.1022,68.1022,68.0044,68.0044,44471.0
2024-10-09 12:30:00,69.53,69.56,69.5,69.56,45372.0,68.0141,68.0435,67.9848,68.0435,45372.0
2024-10-09 12:35:00,69.55,69.56,69.5,69.51,30594.0,68.0337,68.0435,67.9848,67.9946,30594.0
2024-10-09 12:40:00,69.52,69.54,69.5,69.53,29210.0,68.0044,68.0239,67.9848,68.0141,29210.0
2024-10-09 12:45:00,69.52,69.56,69.52,69.52,30572.0,68.0044,68.0435,68.0044,68.0044,30572.0
2024-10-09 12:50:00,69.53,69.54,69.45,69.47,56831.0,68.0141,68.0239,67.9359,67.9554,56831.0
2024-10-09 12:55:00,69.48,69.51,69.46,69.49,18964.0,67.9652,67.9946,67.9457,67.975,18964.0
2024-10-09 13:00:00,69.5,69.5,69.46,69.48,21588.0,67.9848,67.9848,67.9457,67.9652,21588.0
2024-10-09 13:05:00,69.48,69.49,69.46,69.48,23786.0,67.9652,67.975,67.9457,67.9652,23786.0
2024-10-09 13:10:00,69.47,69.52,69.46,69.51,23869.0,67.9554,68.0044,67.9457,67.9946,23869.0
2024-10-09 13:15:00,69.51,69.55,69.5,69.55,27335.0,67.9946,68.0337,67.9848,68.0337,27335.0
2024-10-09 13:20:00,69.53,69.54,69.51,69.51,29385.0,68.0141,68.0239,67.9946,67.9946,29385.0
2024-10-09 13:25:00,69.52,69.54,69.48,69.48,38048.0,68.0044,68.0239,67.9652,67.9652,38048.0
2024-10-09 13:30:00,69.48,69.49,69.44,69.45,39595.0,67.9652,67.975,67.9261,67.9359,39595.0
2024-10-09 13:35:00,69.45,69.47,69.41,69.44,29420.0,67.9359,67.9554,67.8968,67.9261,29420.0
2024-10-09 13:40:00,69.44,69.47,69.41,69.41,33111.0,67.9261,67.9554,67.8968,67.8968,33111.0
2024-10-09 13:45:00,69.42,69.43,69.35,69.36,41819.0,67.9065,67.9163,67.8381,67.8478,41819.0
2024-10-09 13:50:00,69.35,69.38,69.3,69.33,50006.0,67.8381,67.8674,67.7892,67.8185,50006.0
2024-10-09 13:55:00,69.33,69.34,69.3,69.31,60293.0,67.8185,67.8283,67.7892,67.7989,60293.0
2024-10-09 14:00:00,69.3,69.39,69.3,69.37,144831.0,67.7892,67.8772,67.7892,67.8576,144831.0
2024-10-09 14:05:00,69.38,69.38,69.34,69.37,35182.0,67.8674,67.8674,67.8283,67.8576,35182.0
2024-10-09 14:10:00,69.37,69.4,69.35,69.39,35398.0,67.8576,67.887,67.8381,67.8772,35398.0
2024-10-09 14:15:00,69.38,69.43,69.37,69.4,37473.0,67.8674,67.9163,67.8576,67.887,37473.0
2024-10-09 14:20:00,69.4,69.42,69.35,69.36,28305.0,67.887,67.9065,67.8381,67.8478,28305.0
2024-10-09 14:25:00,69.36,69.42,69.36,69.37,61280.0,67.8478,67.9065,67.8478,67.8576,61280.0
2024-10-09 14:30:00,69.36,69.43,69.35,69.42,32189.0,67.8478,67.9163,67.8381,67.9065,32189.0
2024-10-09 14:35:00,69.42,69.46,69.41,69.45,24687.0,67.9065,67.9457,67.8968,67.9359,24687.0
2024-10-09 14:40:00,69.45,69.46,69.42,69.42,32972.0,67.9359,67.9457,67.9065,67.9065,32972.0
2024-10-09 14:45:00,69.42,69.48,69.42,69.47,25348.0,67.9065,67.9652,67.9065,67.9554,25348.0
2024-10-09 14:50:00,69.47,69.49,69.43,69.43,28410.0,67.9554,67.975,67.9163,67.9163,28410.0
2024-10-09 14:55:00,69.42,69.44,69.39,69.44,48984.0,67.9065,67.9261,67.8772,67.9261,48984.0
2024-10-09 15:00:00,69.43,69.43,69.39,69.41,23149.0,67.9163,67.9163,67.8772,67.8968,23149.0
2024-10-09 15:05:00,69.42,69.47,69.4,69.47,43532.0,67.9065,67.9554,67.887,67.9554,43532.0
2024-10-09 15:10:00,69.47,69.47,69.42,69.47,27857.0,67.9554,67.9554,67.9065,67.9554,27857.0
2024-10-09 15:15:00,69.47,69.51,69.46,69.49,52061.0,67.9554,67.9946,67.9457,67.975,52061.0
2024-10-09 15:20:00,69.5,69.53,69.48,69.53,75399.0,67.9848,68.0141,67.9652,68.0141,75399.0
2024-10-09 15:25:00,69.53,69.57,69.52,69.56,29534.0,68.0141,68.0533,68.0044,68.0435,29534.0
2024-10-09 15:30:00,69.56,69.63,69.54,69.61,51068.0,68.0435,68.112,68.0239,68.0924,51068.0
2024-10-09 15:35:00,69.6,69.63,69.58,69.59,35657.0,68.0826,68.112,68.063,68.0728,35657.0
2024-10-09 15:40:00,69.59,69.6,69.54,69.55,48910.0,68.0728,68.0826,68.0239,68.0337,48910.0
2024-10-09 15:45:00,69.55,69.63,69.54,69.61,80122.0,68.0337,68.112,68.0239,68.0924,80122.0
2024-10-09 15:50:00,69.61,69.65,69.58,69.63,132261.0,68.0924,68.1315,68.063,68.112,132261.0
2024-10-09 15:55:00,69.63,69.64,69.55,69.56,328399.0,68.112,68.1217,68.0337,68.0435,328399.0
2024-10-10 09:30:00,69.83,69.91,69.55,69.56,310943.0,68.3076,68.3859,68.0337,68.0435,310943.0
2024-10-10 09:35:00,69.56,69.69,69.4,69.45,73042.0,68.0435,68.1706,67.887,67.9359,73042.0
2024-10-10 09:40:00,69.45,69.54,69.41,69.42,61318.0,67.9359,68.0239,67.8968,67.9065,61318.0
2024-10-10 09:45:00,69.42,69.63,69.41,69.63,49179.0,67.9065,68.112,67.8968,68.112,49179.0
2024-10-10 09:50:00,69.63,69.66,69.56,69.59,82602.0,68.112,68.1413,68.0435,68.0728,82602.0
2024-10-10 09:55:00,69.59,69.6,69.34,69.36,61956.0,68.0728,68.0826,67.8283,67.8478,61956.0
2024-10-10 10:00:00,69.37,69.43,69.33,69.43,47160.0,67.8576,67.9163,67.8185,67.9163,47160.0
2024-10-10 10:05:00,69.44,69.55,69.38,69.45,50727.0,67.9261,68.0337,67.8674,67.9359,50727.0
2024-10-10 10:10:00,69.45,69.46,69.33,69.36,51257.0,67.9359,67.9457,67.8185,67.8478,51257.0
2024-10-10 10:15:00,69.36,69.38,69.27,69.28,68391.0,67.8478,67.8674,67.7598,67.7696,68391.0
2024-10-10 10:20:00,69.3,69.34,69.28,69.29,39429.0,67.7892,67.8283,67.7696,67.7794,39429.0
2024-10-10 10:25:00,69.28,69.28,69.17,69.22,76762.0,67.7696,67.7696,67.662,67.7109,76762.0
2024-10-10 10:30:00,69.21,69.33,69.21,69.33,150722.0,67.7011,67.8185,67.7011,67.8185,150722.0
2024-10-10 10:35:00,69.33,69.36,69.28,69.31,37901.0,67.8185,67.8478,67.7696,67.7989,37901.0
2024-10-10 10:40:00,69.31,69.32,69.22,69.25,53580.0,67.7989,67.8087,67.7109,67.7402,53580.0
2024-10-10 10:45:00,69.25,69.28,69.19,69.2,49998.0,67.7402,67.7696,67.6815,67.6913,49998.0
2024-10-10 10:50:00,69.2,69.29,69.2,69.23,32173.0,67.6913,67.7794,67.6913,67.7207,32173.0
2024-10-10 10:55:00,69.22,69.25,69.17,69.23,38731.0,67.7109,67.7402,67.662,67.7207,38731.0
2024-10-10 11:00:00,69.22,69.3,69.22,69.25,47050.0,67.7109,67.7892,67.7109,67.7402,47050.0
2024-10-10 11:05:00,69.25,69.34,69.24,69.33,35813.0,67.7402,67.8283,67.7305,67.8185,35813.0
2024-10-10 11:10:00,69.33,69.36,69.3,69.34,35210.0,67.8185,67.8478,67.7892,67.8283,35210.0
2024-10-10 11:15:00,69.34,69.38,69.33,69.35,32640.0,67.8283,67.8674,67.8185,67.8381,32640.0
2024-10-10 11:20:00,69.35,69.38,69.32,69.33,35820.0,67.8381,67.8674,67.8087,67.8185,35820.0
2024-10-10 11:25:00,69.33,69.34,69.29,69.32,57959.0,67.8185,67.8283,67.7794,67.8087,57959.0
2024-10-10 11:30:00,69.33,69.33,69.28,69.3,36035.0,67.8185,67.8185,67.7696,67.7892,36035.0
2024-10-10 11:35:00,69.3,69.3,69.24,69.28,36034.0,67.7892,67.7892,67.7305,67.7696,36034.0
2024-10-10 11:40:00,69.28,69.32,69.27,69.3,31907.0,67.7696,67.8087,67.7598,67.7892,31907.0
2024-10-10 11:45:00,69.3,69.3,69.23,69.25,48076.0,67.7892,67.7892,67.7207,67.7402,48076.0
2024-10-10 11:50:00,69.25,69.27,69.21,69.27,31340.0,67.7402,67.7598,67.7011,67.7598,31340.0
2024-10-10 11:55:00,69.27,69.29,69.23,69.26,38360.0,67.7598,67.7794,67.7207,67.75,38360.0
2024-10-10 12:00:00,69.27,69.27,69.19,69.2,37010.0,67.7598,67.7598,67.6815,67.6913,37010.0
2024-10-10 12:05:00,69.2,69.28,69.2,69.28,40246.0,67.6913,67.7696,67.6913,67.7696,40246.0
2024-10-10 12:10:00,69.27,69.29,69.24,69.29,24034.0,67.7598,67.7794,67.7305,67.7794,24034.0
2024-10-10 12:15:00,69.3,69.3,69.26,69.28,33870.0,67.7892,67.7892,67.75,67.7696,33870.0
2024-10-10 12:20:00,69.28,69.3,69.27,69.28,30065.0,67.7696,67.7892,67.7598,67.7696,30065.0
2024-10-10 12:25:00,69.27,69.33,69.27,69.31,28726.0,67.7598,67.8185,67.7598,67.7989,28726.0
2024-10-10 12:30:00,69.31,69.35,69.24,69.25,34827.0,67.7989,67.8381,67.7305,67.7402,34827.0
2024-10-10 12:35:00,69.25,69.29,69.24,69.27,28502.0,67.7402,67.7794,67.7305,67.7598,28502.0
2024-10-10 12:40:00,69.27,69.27,69.15,69.19,46900.0,67.7598,67.7598,67.6424,67.6815,46900.0
2024-10-10 12:45:00,69.19,69.21,69.16,69.17,46543.0,67.6815,67.7011,67.6522,67.662,46543.0
2024-10-10 12:50:00,69.17,69.2,69.16,69.18,25481.0,67.662,67.6913,67.6522,67.6718,25481.0
2024-10-10 12:55:00,69.19,69.21,69.16,69.17,30226.0,67.6815,67.7011,67.6522,67.662,30226.0
2024-10-10 13:00:00,69.17,69.17,69.13,69.16,46579.0,67.662,67.662,67.6229,67.6522,46579.0
2024-10-10 13:05:00,69.16,69.21,69.13,69.17,39148.0,67.6522,67.7011,67.6229,67.662,39148.0
2024-10-10 13:10:00,69.16,69.22,69.15,69.19,27034.0,67.6522,67.7109,67.6424,67.6815,27034.0
2024-10-10 13:15:00,69.19,69.21,69.17,69.2,29840.0,67.6815,67.7011,67.662,67.6913,29840.0
2024-10-10 13:20:00,69.2,69.25,69.2,69.23,20849.0,67.6913,67.7402,67.6913,67.7207,20849.0
2024-10-10 13:25:00,69.23,69.24,69.18,69.2,26997.0,67.7207,67.7305,67.6718,67.6913,26997.0
2024-10-10 13:30:00,69.2,69.24,69.2,69.2,29539.0,67.6913,67.7305,67.6913,67.6913,29539.0
2024-10-10 13:35:00,69.2,69.26,69.2,69.26,39279.0,67.6913,67.75,67.6913,67.75,39279.0
2024-10-10 13:40:00,69.26,69.29,69.25,69.26,32081.0,67.75,67.7794,67.7402,67.75,32081.0
2024-10-10 13:45:00,69.27,69.29,69.25,69.28,26856.0,67.7598,67.7794,67.7402,67.7696,26856.0
2024-10-10 13:50:00,69.28,69.28,69.18,69.22,28244.0,67.7696,67.7696,67.6718,67.7109,28244.0
2024-10-10 13:55:00,69.23,69.26,69.21,69.25,20995.0,67.7207,67.75,67.7011,67.7402,20995.0
2024-10-10 14:00:00,69.26,69.26,69.15,69.17,41374.0,67.75,67.75,67.6424,67.662,41374.0
2024-10-10 14:05:00,69.17,69.19,69.16,69.19,21175.0,67.662,67.6815,67.6522,67.6815,21175.0
2024-10-10 14:10:00,69.19,69.2,69.15,69.16,45425.0,67.6815,67.6913,67.6424,67.6522,45425.0
2024-10-10 14:15:00,69.16,69.19,69.15,69.17,42328.0,67.6522,67.6815,67.6424,67.662,42328.0
2024-10-10 14:20:00,69.17,69.22,69.16,69.22,22811.0,67.662,67.7109,67.6522,67.7109,22811.0
2024-10-10 14:25:00,69.22,69.22,69.16,69.17,25234.0,67.7109,67.7109,67.6522,67.662,25234.0
2024-10-10 14:30:00,69.17,69.17,69.13,69.13,27630.0,67.662,67.662,67.6229,67.6229,27630.0
2024-10-10 14:35:00,69.14,69.17,69.12,69.16,36419.0,67.6326,67.662,67.6131,67.6522,36419.0
2024-10-10 14:40:00,69.16,69.17,69.1,69.12,38947.0,67.6522,67.662,67.5935,67.6131,38947.0
2024-10-10 14:45:00,69.12,69.13,69.1,69.11,47394.0,67.6131,67.6229,67.5935,67.6033,47394.0
2024-10-10 14:50:00,69.11,69.11,69.05,69.06,36560.0,67.6033,67.6033,67.5446,67.5544,36560.0
2024-10-10 14:55:00,69.06,69.08,69.02,69.03,83973.0,67.5544,67.5739,67.5153,67.525,83973.0
2024-10-10 15:00:00,69.03,69.07,69.01,69.03,287234.0,67.525,67.5642,67.5055,67.525,287234.0
2024-10-10 15:05:00,69.03,69.06,69.02,69.05,67309.0,67.525,67.5544,67.5153,67.5446,67309.0
2024-10-10 15:10:00,69.05,69.06,69.02,69.06,60606.0,67.5446,67.5544,67.5153,67.5544,60606.0
2024-10-10 15:15:00,69.06,69.06,69.02,69.05,49199.0,67.5544,67.5544,67.5153,67.5446,49199.0
2024-10-10 15:20:00,69.05,69.05,69.01,69.03,78836.0,67.5446,67.5446,67.5055,67.525,78836.0
2024-10-10 15:25:00,69.03,69.04,68.98,69.02,71166.0,67.525,67.5348,67.4761,67.5153,71166.0
2024-10-10 15:30:00,69.02,69.07,69.01,69.07,123637.0,67.5153,67.5642,67.5055,67.5642,123637.0
2024-10-10 15:35:00,69.06,69.12,69.05,69.11,100543.0,67.5544,67.6131,67.5446,67.6033,100543.0
2024-10-10 15:40:00,69.11,69.12,69.07,69.12,76799.0,67.6033,67.6131,67.5642,67.6131,76799.0
2024-10-10 15:45:00,69.12,69.14,69.07,69.09,98205.0,67.6131,67.6326,67.5642,67.5837,98205.0
2024-10-10 15:50:00,69.1,69.19,69.09,69.19,185904.0,67.5935,67.6815,67.5837,67.6815,185904.0
2024-10-10 15:55:00,69.19,69.27,69.18,69.25,538646.0,67.6815,67.7598,67.6718,67.7402,538646.0
2024-10-11 09:30:00,69.46,69.5,69.22,69.37,221782.0,67.9457,67.9848,67.7109,67.8576,221782.0
2024-10-11 09:35:00,69.36,69.47,69.29,69.42,57763.0,67.8478,67.9554,67.7794,67.9065,57763.0
2024-10-11 09:40:00,69.43,69.46,69.36,69.41,92972.0,67.9163,67.9457,67.8478,67.8968,92972.0
2024-10-11 09:45:00,69.42,69.44,69.26,69.28,85961.0,67.9065,67.9261,67.75,67.7696,85961.0
2024-10-11 09:50:00,69.28,69.3,69.07,69.08,62857.0,67.7696,67.7892,67.5642,67.5739,62857.0
2024-10-11 09:55:00,69.08,69.11,69.04,69.06,63759.0,67.5739,67.6033,67.5348,67.5544,63759.0
2024-10-11 10:00:00,69.06,69.12,68.99,69.08,93797.0,67.5544,67.6131,67.4859,67.5739,93797.0
2024-10-11 10:05:00,69.08,69.28,69.08,69.2,81253.0,67.5739,67.7696,67.5739,67.6913,81253.0
2024-10-11 10:10:00,69.21,69.3,69.2,69.23,75845.0,67.7011,67.7892,67.6913,67.7207,75845.0
2024-10-11 10:15:00,69.24,69.38,69.23,69.36,54845.0,67.7305,67.8674,67.7207,67.8478,54845.0
2024-10-11 10:20:00,69.36,69.37,69.32,69.36,44368.0,67.8478,67.8576,67.8087,67.8478,44368.0
2024-10-11 10:25:00,69.35,69.42,69.35,69.4,52227.0,67.8381,67.9065,67.8381,67.887,52227.0
2024-10-11 10:30:00,69.39,69.39,69.31,69.36,43174.0,67.8772,67.8772,67.7989,67.8478,43174.0
2024-10-11 10:35:00,69.36,69.39,69.27,69.28,66256.0,67.8478,67.8772,67.7598,67.7696,66256.0
2024-10-11 10:40:00,69.28,69.31,69.25,69.26,59904.0,67.7696,67.7989,67.7402,67.75,59904.0
2024-10-11 10:45:00,69.26,69.3,69.25,69.29,54713.0,67.75,67.7892,67.7402,67.7794,54713.0
2024-10-11 10:50:00,69.3,69.33,69.25,69.25,33317.0,67.7892,67.8185,67.7402,67.7402,33317.0
2024-10-11 10:55:00,69.26,69.31,69.24,69.24,50182.0,67.75,67.7989,67.7305,67.7305,50182.0
2024-10-11 11:00:00,69.25,69.25,69.18,69.19,44718.0,67.7402,67.7402,67.6718,67.6815,44718.0
2024-10-11 11:05:00,69.19,69.26,69.17,69.22,45482.0,67.6815,67.75,67.662,67.7109,45482.0
2024-10-11 11:10:00,69.23,69.32,69.23,69.3,28605.0,67.7207,67.8087,67.7207,67.7892,28605.0
2024-10-11 11:15:00,69.29,69.35,69.29,69.31,24294.0,67.7794,67.8381,67.7794,67.7989,24294.0
2024-10-11 11:20:00,69.31,69.35,69.31,69.33,50817.0,67.7989,67.8381,67.7989,67.8185,50817.0
2024-10-11 11:25:00,69.33,69.35,69.29,69.31,76758.0,67.8185,67.8381,67.7794,67.7989,76758.0
2024-10-11 11:30:00,69.31,69.43,69.3,69.42,43746.0,67.7989,67.9163,67.7892,67.9065,43746.0
2024-10-11 11:35:00,69.42,69.47,69.41,69.45,37013.0,67.9065,67.9554,67.8968,67.9359,37013.0
2024-10-11 11:40:00,69.45,69.46,69.4,69.41,56852.0,67.9359,67.9457,67.887,67.8968,56852.0
2024-10-11 11:45:00,69.42,69.42,69.35,69.35,24906.0,67.9065,67.9065,67.8381,67.8381,24906.0
2024-10-11 11:50:00,69.36,69.37,69.33,69.37,31513.0,67.8478,67.8576,67.8185,67.8576,31513.0
2024-10-11 11:55:00,69.36,69.38,69.33,69.37,35628.0,67.8478,67.8674,67.8185,67.8576,35628.0
2024-10-11 12:00:00,69.38,69.42,69.38,69.39,45203.0,67.8674,67.9065,67.8674,67.8772,45203.0
2024-10-11 12:05:00,69.4,69.4,69.3,69.3,24518.0,67.887,67.887,67.7892,67.7892,24518.0
2024-10-11 12:10:00,69.31,69.34,69.3,69.31,15883.0,67.7989,67.8283,67.7892,67.7989,15883.0
2024-10-11 12:15:00,69.31,69.32,69.26,69.28,30804.0,67.7989,67.8087,67.75,67.7696,30804.0
2024-10-11 12:20:00,69.28,69.35,69.27,69.34,36814.0,67.7696,67.8381,67.7598,67.8283,36814.0
2024-10-11 12:25:00,69.34,69.36,69.3,69.32,19491.0,67.8283,67.8478,67.7892,67.8087,19491.0
2024-10-11 12:30:00,69.32,69.34,69.3,69.32,17543.0,67.8087,67.8283,67.7892,67.8087,17543.0
2024-10-11 12:35:00,69.33,69.33,69.26,69.27,19424.0,67.8185,67.8185,67.75,67.7598,19424.0
2024-10-11 12:40:00,69.27,69.27,69.25,69.25,16499.0,67.7598,67.7598,67.7402,67.7402,16499.0
2024-10-11 12:45:00,69.25,69.29,69.22,69.26,43282.0,67.7402,67.7794,67.7109,67.75,43282.0
2024-10-11 12:50:00,69.27,69.32,69.26,69.27,26911.0,67.7598,67.8087,67.75,67.7598,26911.0
2024-10-11 12:55:00,69.27,69.32,69.25,69.29,25288.0,67.7598,67.8087,67.7402,67.7794,25288.0
2024-10-11 13:00:00,69.3,69.34,69.29,69.31,36421.0,67.7892,67.8283,67.7794,67.7989,36421.0
2024-10-11 13:05:00,69.31,69.32,69.26,69.28,24190.0,67.7989,67.8087,67.75,67.7696,24190.0
2024-10-11 13:10:00,69.29,69.34,69.28,69.34,21698.0,67.7794,67.8283,67.7696,67.8283,21698.0
2024-10-11 13:15:00,69.33,69.36,69.32,69.35,25997.0,67.8185,67.8478,67.8087,67.8381,25997.0
2024-10-11 13:20:00,69.36,69.38,69.32,69.33,28853.0,67.8478,67.8674,67.8087,67.8185,28853.0
2024-10-11 13:25:00,69.34,69.36,69.32,69.34,28884.0,67.8283,67.8478,67.8087,67.8283,28884.0
2024-10-11 13:30:00,69.33,69.37,69.32,69.32,38636.0,67.8185,67.8576,67.8087,67.8087,38636.0
2024-10-11 13:35:00,69.33,69.4,69.32,69.4,51130.0,67.8185,67.887,67.8087,67.887,51130.0
2024-10-11 13:40:00,69.4,69.42,69.38,69.41,27190.0,67.887,67.9065,67.8674,67.8968,27190.0
2024-10-11 13:45:00,69.42,69.44,69.39,69.39,23521.0,67.9065,67.9261,67.8772,67.8772,23521.0
2024-10-11 13:50:00,69.39,69.4,69.38,69.4,21413.0,67.8772,67.887,67.8674,67.887,21413.0
2024-10-11 13:55:00,69.39,69.39,69.36,69.37,24623.0,67.8772,67.8772,67.8478,67.8576,24623.0
2024-10-11 14:00:00,69.36,69.41,69.35,69.41,48376.0,67.8478,67.8968,67.8381,67.8968,48376.0
2024-10-11 14:05:00,69.4,69.45,69.4,69.41,36261.0,67.887,67.9359,67.887,67.8968,36261.0
2024-10-11 14:10:00,69.42,69.48,69.41,69.48,35637.0,67.9065,67.9652,67.8968,67.9652,35637.0
2024-10-11 14:15:00,69.48,69.49,69.45,69.47,39332.0,67.9652,67.975,67.9359,67.9554,39332.0
2024-10-11 14:20:00,69.47,69.47,69.42,69.44,58065.0,67.9554,67.9554,67.9065,67.9261,58065.0
2024-10-11 14:25:00,69.44,69.47,69.43,69.45,20424.0,67.9261,67.9554,67.9163,67.9359,20424.0
2024-10-11 14:30:00,69.45,69.46,69.42,69.44,33069.0,67.9359,67.9457,67.9065,67.9261,33069.0
2024-10-11 14:35:00,69.43,69.44,69.4,69.44,42014.0,67.9163,67.9261,67.887,67.9261,42014.0
2024-10-11 14:40:00,69.44,69.49,69.43,69.48,45630.0,67.9261,67.975,67.9163,67.9652,45630.0
2024-10-11 14:45:00,69.48,69.52,69.47,69.49,32064.0,67.9652,68.0044,67.9554,67.975,32064.0
2024-10-11 14:50:00,69.49,69.5,69.47,69.5,30149.0,67.975,67.9848,67.9554,67.9848,30149.0
2024-10-11 14:55:00,69.5,69.53,69.49,69.52,44761.0,67.9848,68.0141,67.975,68.0044,44761.0
2024-10-11 15:00:00,69.51,69.54,69.5,69.53,47922.0,67.9946,68.0239,67.9848,68.0141,47922.0
2024-10-11 15:05:00,69.53,69.59,69.51,69.56,57473.0,68.0141,68.0728,67.9946,68.0435,57473.0
2024-10-11 15:10:00,69.56,69.59,69.54,69.56,58463.0,68.0435,68.0728,68.0239,68.0435,58463.0
2024-10-11 15:15:00,69.56,69.59,69.55,69.56,50514.0,68.0435,68.0728,68.0337,68.0435,50514.0
2024-10-11 15:20:00,69.56,69.57,69.54,69.56,63896.0,68.0435,68.0533,68.0239,68.0435,63896.0
2024-10-11 15:25:00,69.56,69.58,69.5,69.52,55257.0,68.0435,68.063,67.9848,68.0044,55257.0
2024-10-11 15:30:00,69.51,69.54,69.48,69.51,84912.0,67.9946,68.0239,67.9652,67.9946,84912.0
2024-10-11 15:35:00,69.51,69.54,69.5,69.51,55575.0,67.9946,68.0239,67.9848,67.9946,55575.0
2024-10-11 15:40:00,69.5,69.52,69.49,69.5,47690.0,67.9848,68.0044,67.975,67.9848,47690.0
2024-10-11 15:45:00,69.5,69.5,69.44,69.47,106773.0,67.9848,67.9848,67.9261,67.9554,106773.0
2024-10-11 15:50:00,69.48,69.54,69.47,69.51,172231.0,67.9652,68.0239,67.9554,67.9946,172231.0
2024-10-11 15:55:00,69.51,69.58,69.49,69.56,613673.0,67.9946,68.063,67.975,68.0435,613673.0
2024-10-14 09:30:00,69.57,69.75,69.47,69.74,239738.0,68.0533,68.2293,67.9554,68.2196,239738.0
2024-10-14 09:35:00,69.75,69.77,69.59,69.73,41547.0,68.2293,68.2489,68.0728,68.2098,41547.0
2024-10-14 09:40:00,69.73,69.73,69.64,69.67,47222.0,68.2098,68.2098,68.1217,68.1511,47222.0
2024-10-14 09:45:00,69.67,69.75,69.6,69.74,40098.0,68.1511,68.2293,68.0826,68.2196,40098.0
2024-10-14 09:50:00,69.74,69.74,69.66,69.7,35946.0,68.2196,68.2196,68.1413,68.1804,35946.0
2024-10-14 09:55:00,69.7,69.75,69.67,69.7,113466.0,68.1804,68.2293,68.1511,68.1804,113466.0
2024-10-14 10:00:00,69.71,69.75,69.63,69.63,90320.0,68.1902,68.2293,68.112,68.112,90320.0
2024-10-14 10:05:00,69.64,69.75,69.63,69.72,55408.0,68.1217,68.2293,68.112,68.2,55408.0
2024-10-14 10:10:00,69.71,69.81,69.69,69.8,45121.0,68.1902,68.288,68.1706,68.2783,45121.0
2024-10-14 10:15:00,69.81,69.95,69.8,69.93,42334.0,68.288,68.425,68.2783,68.4054,42334.0
2024-10-14 10:20:00,69.93,69.96,69.92,69.93,45947.0,68.4054,68.4348,68.3956,68.4054,45947.0
2024-10-14 10:25:00,69.95,69.95,69.89,69.89,55644.0,68.425,68.425,68.3663,68.3663,55644.0
2024-10-14 10:30:00,69.9,69.97,69.88,69.92,30222.0,68.3761,68.4445,68.3565,68.3956,30222.0
2024-10-14 10:35:00,69.92,69.92,69.85,69.86,31821.0,68.3956,68.3956,68.3272,68.3369,31821.0
2024-10-14 10:40:00,69.87,69.9,69.86,69.87,25265.0,68.3467,68.3761,68.3369,68.3467,25265.0
2024-10-14 10:45:00,69.88,69.91,69.85,69.86,40092.0,68.3565,68.3859,68.3272,68.3369,40092.0
2024-10-14 10:50:00,69.86,69.89,69.84,69.86,42817.0,68.3369,68.3663,68.3174,68.3369,42817.0
2024-10-14 10:55:00,69.86,69.88,69.84,69.86,55307.0,68.3369,68.3565,68.3174,68.3369,55307.0
2024-10-14 11:00:00,69.85,69.97,69.84,69.92,42864.0,68.3272,68.4445,68.3174,68.3956,42864.0
2024-10-14 11:05:00,69.92,69.95,69.88,69.95,28023.0,68.3956,68.425,68.3565,68.425,28023.0
2024-10-14 11:10:00,69.95,69.97,69.93,69.95,26759.0,68.425,68.4445,68.4054,68.425,26759.0
2024-10-14 11:15:00,69.95,69.99,69.95,69.97,62440.0,68.425,68.4641,68.425,68.4445,62440.0
2024-10-14 11:20:00,69.96,69.97,69.91,69.93,26025.0,68.4348,68.4445,68.3859,68.4054,26025.0
2024-10-14 11:25:00,69.93,69.95,69.91,69.92,79087.0,68.4054,68.425,68.3859,68.3956,79087.0
2024-10-14 11:30:00,69.92,69.94,69.86,69.9,32937.0,68.3956,68.4152,68.3369,68.3761,32937.0
2024-10-14 11:35:00,69.9,69.94,69.89,69.9,43302.0,68.3761,68.4152,68.3663,68.3761,43302.0
2024-10-14 11:40:00,69.9,69.99,69.89,69.98,54000.0,68.3761,68.4641,68.3663,68.4543,54000.0
2024-10-14 11:45:00,69.98,69.99,69.93,69.95,22924.0,68.4543,68.4641,68.4054,68.425,22924.0
2024-10-14 11:50:00,69.94,70.03,69.92,70.03,52462.0,68.4152,68.5032,68.3956,68.5032,52462.0
2024-10-14 11:55:00,70.03,70.08,70.02,70.06,40023.0,68.5032,68.5521,68.4935,68.5326,40023.0
2024-10-14 12:00:00,70.06,70.12,70.06,70.07,23394.0,68.5326,68.5913,68.5326,68.5424,23394.0
2024-10-14 12:05:00,70.06,70.08,70.05,70.06,17065.0,68.5326,68.5521,68.5228,68.5326,17065.0
2024-10-14 12:10:00,70.06,70.1,70.05,70.08,14633.0,68.5326,68.5717,68.5228,68.5521,14633.0
2024-10-14 12:15:00,70.09,70.12,70.05,70.06,25530.0,68.5619,68.5913,68.5228,68.5326,25530.0
2024-10-14 12:20:00,70.06,70.13,70.05,70.09,36096.0,68.5326,68.6011,68.5228,68.5619,36096.0
2024-10-14 12:25:00,70.09,70.14,70.09,70.13,43265.0,68.5619,68.6108,68.5619,68.6011,43265.0
2024-10-14 12:30:00,70.13,70.18,70.11,70.17,26079.0,68.6011,68.65,68.5815,68.6402,26079.0
2024-10-14 12:35:00,70.17,70.2,70.15,70.18,38056.0,68.6402,68.6695,68.6206,68.65,38056.0
2024-10-14 12:40:00,70.17,70.18,70.14,70.15,20189.0,68.6402,68.65,68.6108,68.6206,20189.0
2024-10-14 12:45:00,70.15,70.16,70.09,70.12,33727.0,68.6206,68.6304,68.5619,68.5913,33727.0
2024-10-14 12:50:00,70.11,70.18,70.11,70.17,25989.0,68.5815,68.65,68.5815,68.6402,25989.0
2024-10-14 12:55:00,70.17,70.24,70.17,70.23,42309.0,68.6402,68.7087,68.6402,68.6989,42309.0
2024-10-14 13:00:00,70.23,70.26,70.21,70.26,30005.0,68.6989,68.7282,68.6793,68.7282,30005.0
2024-10-14 13:05:00,70.26,70.26,70.19,70.19,26731.0,68.7282,68.7282,68.6597,68.6597,26731.0
2024-10-14 13:10:00,70.2,70.22,70.18,70.19,24734.0,68.6695,68.6891,68.65,68.6597,24734.0
2024-10-14 13:15:00,70.19,70.23,70.18,70.23,22106.0,68.6597,68.6989,68.65,68.6989,22106.0
2024-10-14 13:20:00,70.23,70.24,70.22,70.23,13867.0,68.6989,68.7087,68.6891,68.6989,13867.0
2024-10-14 13:25:00,70.23,70.25,70.2,70.23,22049.0,68.6989,68.7184,68.6695,68.6989,22049.0
2024-10-14 13:30:00,70.22,70.24,70.2,70.22,32878.0,68.6891,68.7087,68.6695,68.6891,32878.0
2024-10-14 13:35:00,70.22,70.22,70.19,70.2,20696.0,68.6891,68.6891,68.6597,68.6695,20696.0
2024-10-14 13:40:00,70.2,70.21,70.17,70.17,15518.0,68.6695,68.6793,68.6402,68.6402,15518.0
2024-10-14 13:45:00,70.17,70.18,70.15,70.16,20344.0,68.6402,68.65,68.6206,68.6304,20344.0
2024-10-14 13:50:00,70.16,70.18,70.15,70.17,21192.0,68.6304,68.65,68.6206,68.6402,21192.0
2024-10-14 13:55:00,70.17,70.18,70.15,70.16,26755.0,68.6402,68.65,68.6206,68.6304,26755.0
2024-10-14 14:00:00,70.16,70.21,70.14,70.2,30134.0,68.6304,68.6793,68.6108,68.6695,30134.0
2024-10-14 14:05:00,70.2,70.23,70.19,70.2,30247.0,68.6695,68.6989,68.6597,68.6695,30247.0
2024-10-14 14:10:00,70.21,70.22,70.19,70.21,17007.0,68.6793,68.6891,68.6597,68.6793,17007.0
2024-10-14 14:15:00,70.21,70.26,70.21,70.25,34287.0,68.6793,68.7282,68.6793,68.7184,34287.0
2024-10-14 14:20:00,70.25,70.3,70.24,70.29,40153.0,68.7184,68.7674,68.7087,68.7576,40153.0
2024-10-14 14:25:00,70.3,70.3,70.26,70.28,28204.0,68.7674,68.7674,68.7282,68.7478,28204.0
2024-10-14 14:30:00,70.28,70.31,70.28,70.28,31418.0,68.7478,68.7771,68.7478,68.7478,31418.0
2024-10-14 14:35:00,70.28,70.31,70.26,70.31,31723.0,68.7478,68.7771,68.7282,68.7771,31723.0
2024-10-14 14:40:00,70.31,70.32,70.28,70.28,33991.0,68.7771,68.7869,68.7478,68.7478,33991.0
2024-10-14 14:45:00,70.27,70.3,70.25,70.26,25501.0,68.738,68.7674,68.7184,68.7282,25501.0
2024-10-14 14:50:00,70.27,70.3,70.26,70.29,27534.0,68.738,68.7674,68.7282,68.7576,27534.0
2024-10-14 14:55:00,70.28,70.3,70.26,70.28,29791.0,68.7478,68.7674,68.7282,68.7478,29791.0
2024-10-14 15:00:00,70.29,70.31,70.27,70.3,35656.0,68.7576,68.7771,68.738,68.7674,35656.0
2024-10-14 15:05:00,70.3,70.31,70.26,70.27,39558.0,68.7674,68.7771,68.7282,68.738,39558.0
2024-10-14 15:10:00,70.27,70.27,70.23,70.25,39580.0,68.738,68.738,68.6989,68.7184,39580.0
2024-10-14 15:15:00,70.24,70.28,70.24,70.28,38586.0,68.7087,68.7478,68.7087,68.7478,38586.0
2024-10-14 15:20:00,70.27,70.31,70.26,70.3,44455.0,68.738,68.7771,68.7282,68.7674,44455.0
2024-10-14 15:25:00,70.3,70.34,70.29,70.33,45560.0,68.7674,68.8065,68.7576,68.7967,45560.0
2024-10-14 15:30:00,70.32,70.34,70.31,70.31,45249.0,68.7869,68.8065,68.7771,68.7771,45249.0
2024-10-14 15:35:00,70.32,70.38,70.32,70.34,55488.0,68.7869,68.8456,68.7869,68.8065,55488.0
2024-10-14 15:40:00,70.35,70.41,70.35,70.37,53076.0,68.8163,68.875,68.8163,68.8358,53076.0
2024-10-14 15:45:00,70.37,70.44,70.35,70.42,127845.0,68.8358,68.9043,68.8163,68.8847,127845.0
2024-10-14 15:50:00,70.43,70.44,70.35,70.41,156992.0,68.8945,68.9043,68.8163,68.875,156992.0
2024-10-14 15:55:00,70.42,70.47,70.34,70.35,624411.0,68.8847,68.9336,68.8065,68.8163,624411.0
2024-10-15 09:30:00,70.46,70.65,70.37,70.53,366918.0,68.9239,69.1097,68.8358,68.9923,366918.0
2024-10-15 09:35:00,70.53,70.54,70.38,70.45,71693.0,68.9923,69.0021,68.8456,68.9141,71693.0
2024-10-15 09:40:00,70.45,70.48,70.29,70.3,76808.0,68.9141,68.9434,68.7576,68.7674,76808.0
2024-10-15 09:45:00,70.3,70.39,70.29,70.34,61358.0,68.7674,68.8554,68.7576,68.8065,61358.0
2024-10-15 09:50:00,70.34,70.4,70.33,70.34,53580.0,68.8065,68.8652,68.7967,68.8065,53580.0
2024-10-15 09:55:00,70.34,70.35,70.22,70.3,76457.0,68.8065,68.8163,68.6891,68.7674,76457.0
2024-10-15 10:00:00,70.3,70.4,70.23,70.23,46504.0,68.7674,68.8652,68.6989,68.6989,46504.0
2024-10-15 10:05:00,70.23,70.24,70.16,70.2,72964.0,68.6989,68.7087,68.6304,68.6695,72964.0
2024-10-15 10:10:00,70.2,70.45,70.2,70.43,74284.0,68.6695,68.9141,68.6695,68.8945,74284.0
2024-10-15 10:15:00,70.44,70.72,70.44,70.7,73067.0,68.9043,69.1782,68.9043,69.1586,73067.0
2024-10-15 10:20:00,70.7,70.75,70.63,70.65,66544.0,69.1586,69.2075,69.0902,69.1097,66544.0
2024-10-15 10:25:00,70.65,70.74,70.57,70.73,48738.0,69.1097,69.1978,69.0315,69.188,48738.0
2024-10-15 10:30:00,70.72,70.9,70.72,70.88,109156.0,69.1782,69.3543,69.1782,69.3347,109156.0
2024-10-15 10:35:00,70.87,71.15,70.87,71.12,136977.0,69.3249,69.5988,69.3249,69.5695,136977.0
2024-10-15 10:40:00,71.13,71.21,70.89,70.94,126961.0,69.5793,69.6575,69.3445,69.3934,126961.0
2024-10-15 10:45:00,70.97,70.98,70.76,70.76,57241.0,69.4227,69.4325,69.2173,69.2173,57241.0
2024-10-15 10:50:00,70.76,70.77,70.67,70.69,77422.0,69.2173,69.2271,69.1293,69.1488,77422.0
2024-10-15 10:55:00,70.68,70.75,70.66,70.7,72860.0,69.1391,69.2075,69.1195,69.1586,72860.0
2024-10-15 11:00:00,70.7,70.81,70.69,70.78,91373.0,69.1586,69.2662,69.1488,69.2369,91373.0
2024-10-15 11:05:00,70.78,70.92,70.78,70.91,58122.0,69.2369,69.3738,69.2369,69.3641,58122.0
2024-10-15 11:10:00,70.92,70.94,70.81,70.85,42024.0,69.3738,69.3934,69.2662,69.3054,42024.0
2024-10-15 11:15:00,70.86,70.86,70.75,70.77,39123.0,69.3151,69.3151,69.2075,69.2271,39123.0
2024-10-15 11:20:00,70.78,70.83,70.74,70.78,26603.0,69.2369,69.2858,69.1978,69.2369,26603.0
2024-10-15 11:25:00,70.78,70.85,70.75,70.84,84984.0,69.2369,69.3054,69.2075,69.2956,84984.0
2024-10-15 11:30:00,70.85,70.87,70.68,70.69,42215.0,69.3054,69.3249,69.1391,69.1488,42215.0
2024-10-15 11:35:00,70.69,70.81,70.68,70.8,33268.0,69.1488,69.2662,69.1391,69.2564,33268.0
2024-10-15 11:40:00,70.8,70.85,70.75,70.79,43887.0,69.2564,69.3054,69.2075,69.2467,43887.0
2024-10-15 11:45:00,70.78,70.84,70.73,70.74,31129.0,69.2369,69.2956,69.188,69.1978,31129.0
2024-10-15 11:50:00,70.73,70.74,70.66,70.7,46651.0,69.188,69.1978,69.1195,69.1586,46651.0
2024-10-15 11:55:00,70.71,70.79,70.7,70.79,46885.0,69.1684,69.2467,69.1586,69.2467,46885.0
2024-10-15 12:00:00,70.78,70.83,70.73,70.78,41591.0,69.2369,69.2858,69.188,69.2369,41591.0
2024-10-15 12:05:00,70.78,70.81,70.75,70.76,47401.0,69.2369,69.2662,69.2075,69.2173,47401.0
2024-10-15 12:10:00,70.78,70.79,70.71,70.73,100961.0,69.2369,69.2467,69.1684,69.188,100961.0
2024-10-15 12:15:00,70.74,70.76,70.68,70.71,28531.0,69.1978,69.2173,69.1391,69.1684,28531.0
2024-10-15 12:20:00,70.72,70.72,70.68,70.7,25730.0,69.1782,69.1782,69.1391,69.1586,25730.0
2024-10-15 12:25:00,70.7,70.74,70.68,70.69,25643.0,69.1586,69.1978,69.1391,69.1488,25643.0
2024-10-15 12:30:00,70.69,70.69,70.64,70.66,31976.0,69.1488,69.1488,69.0999,69.1195,31976.0
2024-10-15 12:35:00,70.66,70.67,70.62,70.66,32533.0,69.1195,69.1293,69.0804,69.1195,32533.0
2024-10-15 12:40:00,70.65,70.65,70.58,70.59,35315.0,69.1097,69.1097,69.0412,69.051,35315.0
2024-10-15 12:45:00,70.59,70.65,70.56,70.6,111606.0,69.051,69.1097,69.0217,69.0608,111606.0
2024-10-15 12:50:00,70.6,70.62,70.58,70.6,25130.0,69.0608,69.0804,69.0412,69.0608,25130.0
2024-10-15 12:55:00,70.59,70.63,70.58,70.6,25173.0,69.051,69.0902,69.0412,69.0608,25173.0
2024-10-15 13:00:00,70.61,70.65,70.59,70.63,45168.0,69.0706,69.1097,69.051,69.0902,45168.0
2024-10-15 13:05:00,70.63,70.65,70.57,70.58,33810.0,69.0902,69.1097,69.0315,69.0412,33810.0
2024-10-15 13:10:00,70.58,70.6,70.55,70.56,32667.0,69.0412,69.0608,69.0119,69.0217,32667.0
2024-10-15 13:15:00,70.55,70.6,70.54,70.57,26746.0,69.0119,69.0608,69.0021,69.0315,26746.0
2024-10-15 13:20:00,70.57,70.62,70.57,70.62,20246.0,69.0315,69.0804,69.0315,69.0804,20246.0
2024-10-15 13:25:00,70.62,70.62,70.55,70.58,17301.0,69.0804,69.0804,69.0119,69.0412,17301.0
2024-10-15 13:30:00,70.57,70.58,70.53,70.56,33048.0,69.0315,69.0412,68.9923,69.0217,33048.0
2024-10-15 13:35:00,70.57,70.58,70.55,70.56,20375.0,69.0315,69.0412,69.0119,69.0217,20375.0
2024-10-15 13:40:00,70.56,70.61,70.54,70.54,63535.0,69.0217,69.0706,69.0021,69.0021,63535.0
2024-10-15 13:45:00,70.55,70.58,70.52,70.58,45068.0,69.0119,69.0412,68.9826,69.0412,45068.0
2024-10-15 13:50:00,70.58,70.59,70.53,70.56,87767.0,69.0412,69.051,68.9923,69.0217,87767.0
2024-10-15 13:55:00,70.55,70.56,70.51,70.55,41108.0,69.0119,69.0217,68.9728,69.0119,41108.0
2024-10-15 14:00:00,70.54,70.57,70.44,70.44,201225.0,69.0021,69.0315,68.9043,68.9043,201225.0
2024-10-15 14:05:00,70.44,70.48,70.43,70.47,37512.0,68.9043,68.9434,68.8945,68.9336,37512.0
2024-10-15 14:10:00,70.47,70.5,70.44,70.48,27833.0,68.9336,68.963,68.9043,68.9434,27833.0
2024-10-15 14:15:00,70.49,70.5,70.44,70.46,21851.0,68.9532,68.963,68.9043,68.9239,21851.0
2024-10-15 14:20:00,70.46,70.47,70.42,70.44,28348.0,68.9239,68.9336,68.8847,68.9043,28348.0
2024-10-15 14:25:00,70.44,70.51,70.44,70.51,121194.0,68.9043,68.9728,68.9043,68.9728,121194.0
2024-10-15 14:30:00,70.51,70.54,70.47,70.5,55806.0,68.9728,69.0021,68.9336,68.963,55806.0
2024-10-15 14:35:00,70.51,70.51,70.47,70.48,21333.0,68.9728,68.9728,68.9336,68.9434,21333.0
2024-10-15 14:40:00,70.48,70.49,70.42,70.42,27260.0,68.9434,68.9532,68.8847,68.8847,27260.0
2024-10-15 14:45:00,70.42,70.43,70.4,70.42,57711.0,68.8847,68.8945,68.8652,68.8847,57711.0
2024-10-15 14:50:00,70.42,70.43,70.36,70.4,61671.0,68.8847,68.8945,68.826,68.8652,61671.0
2024-10-15 14:55:00,70.4,70.48,70.4,70.48,53198.0,68.8652,68.9434,68.8652,68.9434,53198.0
2024-10-15 15:00:00,70.48,70.48,70.42,70.43,38079.0,68.9434,68.9434,68.8847,68.8945,38079.0
2024-10-15 15:05:00,70.43,70.45,70.38,70.39,59955.0,68.8945,68.9141,68.8456,68.8554,59955.0
2024-10-15 15:10:00,70.38,70.44,70.37,70.42,41949.0,68.8456,68.9043,68.8358,68.8847,41949.0
2024-10-15 15:15:00,70.42,70.42,70.34,70.4,62187.0,68.8847,68.8847,68.8065,68.8652,62187.0
2024-10-15 15:20:00,70.4,70.41,70.37,70.38,64842.0,68.8652,68.875,68.8358,68.8456,64842.0
2024-10-15 15:25:00,70.39,70.42,70.38,70.39,45089.0,68.8554,68.8847,68.8456,68.8554,45089.0
2024-10-15 15:30:00,70.38,70.5,70.37,70.48,62325.0,68.8456,68.963,68.8358,68.9434,62325.0
2024-10-15 15:35:00,70.47,70.51,70.46,70.48,90628.0,68.9336,68.9728,68.9239,68.9434,90628.0
2024-10-15 15:40:00,70.48,70.49,70.43,70.44,81317.0,68.9434,68.9532,68.8945,68.9043,81317.0
2024-10-15 15:45:00,70.44,70.49,70.43,70.48,133938.0,68.9043,68.9532,68.8945,68.9434,133938.0
2024-10-15 15:50:00,70.47,70.5,70.37,70.39,279031.0,68.9336,68.963,68.8358,68.8554,279031.0
2024-10-15 15:55:00,70.39,70.42,70.3,70.36,784003.0,68.8554,68.8847,68.7674,68.826,784003.0
2024-10-16 09:30:00,70.09,70.25,69.97,70.07,309367.0,68.5619,68.7184,68.4445,68.5424,309367.0
2024-10-16 09:35:00,70.06,70.21,70.05,70.14,73441.0,68.5326,68.6793,68.5228,68.6108,73441.0
2024-10-16 09:40:00,70.16,70.24,70.07,70.24,27519.0,68.6304,68.7087,68.5424,68.7087,27519.0
2024-10-16 09:45:00,70.23,70.29,70.19,70.2,59688.0,68.6989,68.7576,68.6597,68.6695,59688.0
2024-10-16 09:50:00,70.2,70.31,70.2,70.28,40898.0,68.6695,68.7771,68.6695,68.7478,40898.0
2024-10-16 09:55:00,70.28,70.34,70.26,70.32,110273.0,68.7478,68.8065,68.7282,68.7869,110273.0
2024-10-16 10:00:00,70.31,70.5,70.31,70.5,85475.0,68.7771,68.963,68.7771,68.963,85475.0
2024-10-16 10:05:00,70.5,70.58,70.5,70.56,51750.0,68.963,69.0412,68.963,69.0217,51750.0
2024-10-16 10:10:00,70.56,70.57,70.42,70.46,68247.0,69.0217,69.0315,68.8847,68.9239,68247.0
2024-10-16 10:15:00,70.45,70.57,70.44,70.57,40594.0,68.9141,69.0315,68.9043,69.0315,40594.0
2024-10-16 10:20:00,70.58,70.58,70.47,70.48,41515.0,69.0412,69.0412,68.9336,68.9434,41515.0
2024-10-16 10:25:00,70.48,70.52,70.45,70.48,56746.0,68.9434,68.9826,68.9141,68.9434,56746.0
2024-10-16 10:30:00,70.47,70.57,70.45,70.55,43903.0,68.9336,69.0315,68.9141,69.0119,43903.0
2024-10-16 10:35:00,70.54,70.7,70.53,70.68,66723.0,69.0021,69.1586,68.9923,69.1391,66723.0
2024-10-16 10:40:00,70.68,70.7,70.62,70.63,46619.0,69.1391,69.1586,69.0804,69.0902,46619.0
2024-10-16 10:45:00,70.63,70.63,70.54,70.59,54562.0,69.0902,69.0902,69.0021,69.051,54562.0
2024-10-16 10:50:00,70.59,70.61,70.52,70.6,65671.0,69.051,69.0706,68.9826,69.0608,65671.0
2024-10-16 10:55:00,70.59,70.63,70.56,70.62,49123.0,69.051,69.0902,69.0217,69.0804,49123.0
2024-10-16 11:00:00,70.61,70.63,70.53,70.55,68280.0,69.0706,69.0902,68.9923,69.0119,68280.0
2024-10-16 11:05:00,70.54,70.56,70.48,70.5,45981.0,69.0021,69.0217,68.9434,68.963,45981.0
2024-10-16 11:10:00,70.5,70.54,70.48,70.54,33631.0,68.963,69.0021,68.9434,69.0021,33631.0
2024-10-16 11:15:00,70.54,70.56,70.51,70.53,41781.0,69.0021,69.0217,68.9728,68.9923,41781.0
2024-10-16 11:20:00,70.53,70.56,70.5,70.55,24012.0,68.9923,69.0217,68.963,69.0119,24012.0
2024-10-16 11:25:00,70.54,70.54,70.48,70.5,34617.0,69.0021,69.0021,68.9434,68.963,34617.0
2024-10-16 11:30:00,70.5,70.53,70.47,70.51,29360.0,68.963,68.9923,68.9336,68.9728,29360.0
2024-10-16 11:35:00,70.51,70.52,70.45,70.52,28773.0,68.9728,68.9826,68.9141,68.9826,28773.0
2024-10-16 11:40:00,70.52,70.56,70.51,70.55,36051.0,68.9826,69.0217,68.9728,69.0119,36051.0
2024-10-16 11:45:00,70.55,70.56,70.49,70.51,31218.0,69.0119,69.0217,68.9532,68.9728,31218.0
2024-10-16 11:50:00,70.51,70.54,70.45,70.45,102631.0,68.9728,69.0021,68.9141,68.9141,102631.0
2024-10-16 11:55:00,70.45,70.5,70.42,70.48,89480.0,68.9141,68.963,68.8847,68.9434,89480.0
2024-10-16 12:00:00,70.49,70.52,70.43,70.46,59981.0,68.9532,68.9826,68.8945,68.9239,59981.0
2024-10-16 12:05:00,70.45,70.49,70.44,70.47,61694.0,68.9141,68.9532,68.9043,68.9336,61694.0
2024-10-16 12:10:00,70.47,70.48,70.44,70.47,67055.0,68.9336,68.9434,68.9043,68.9336,67055.0
2024-10-16 12:15:00,70.47,70.52,70.46,70.51,59232.0,68.9336,68.9826,68.9239,68.9728,59232.0
2024-10-16 12:20:00,70.51,70.51,70.44,70.47,78992.0,68.9728,68.9728,68.9043,68.9336,78992.0
2024-10-16 12:25:00,70.47,70.49,70.46,70.48,35373.0,68.9336,68.9532,68.9239,68.9434,35373.0
2024-10-16 12:30:00,70.48,70.55,70.48,70.51,36855.0,68.9434,69.0119,68.9434,68.9728,36855.0
2024-10-16 12:35:00,70.51,70.58,70.49,70.56,32690.0,68.9728,69.0412,68.9532,69.0217,32690.0
2024-10-16 12:40:00,70.56,70.56,70.52,70.53,27057.0,69.0217,69.0217,68.9826,68.9923,27057.0
2024-10-16 12:45:00,70.53,70.54,70.49,70.49,14461.0,68.9923,69.0021,68.9532,68.9532,14461.0
2024-10-16 12:50:00,70.5,70.53,70.49,70.53,30308.0,68.963,68.9923,68.9532,68.9923,30308.0
2024-10-16 12:55:00,70.53,70.53,70.49,70.51,39543.0,68.9923,68.9923,68.9532,68.9728,39543.0
2024-10-16 13:00:00,70.51,70.55,70.51,70.55,20350.0,68.9728,69.0119,68.9728,69.0119,20350.0
2024-10-16 13:05:00,70.55,70.55,70.49,70.49,28112.0,69.0119,69.0119,68.9532,68.9532,28112.0
2024-10-16 13:10:00,70.5,70.54,70.49,70.53,17785.0,68.963,69.0021,68.9532,68.9923,17785.0
2024-10-16 13:15:00,70.53,70.54,70.46,70.48,21805.0,68.9923,69.0021,68.9239,68.9434,21805.0
2024-10-16 13:20:00,70.47,70.49,70.46,70.48,19589.0,68.9336,68.9532,68.9239,68.9434,19589.0
2024-10-16 13:25:00,70.48,70.5,70.46,70.48,21080.0,68.9434,68.963,68.9239,68.9434,21080.0
2024-10-16 13:30:00,70.48,70.49,70.38,70.4,30575.0,68.9434,68.9532,68.8456,68.8652,30575.0
2024-10-16 13:35:00,70.4,70.44,70.36,70.42,54557.0,68.8652,68.9043,68.826,68.8847,54557.0
2024-10-16 13:40:00,70.43,70.43,70.39,70.42,13585.0,68.8945,68.8945,68.8554,68.8847,13585.0
2024-10-16 13:45:00,70.42,70.44,70.41,70.42,21815.0,68.8847,68.9043,68.875,68.8847,21815.0
2024-10-16 13:50:00,70.42,70.45,70.4,70.41,22356.0,68.8847,68.9141,68.8652,68.875,22356.0
2024-10-16 13:55:00,70.41,70.45,70.4,70.43,37574.0,68.875,68.9141,68.8652,68.8945,37574.0
2024-10-16 14:00:00,70.44,70.5,70.43,70.47,19472.0,68.9043,68.963,68.8945,68.9336,19472.0
2024-10-16 14:05:00,70.47,70.47,70.44,70.44,21399.0,68.9336,68.9336,68.9043,68.9043,21399.0
2024-10-16 14:10:00,70.45,70.49,70.45,70.49,21653.0,68.9141,68.9532,68.9141,68.9532,21653.0
2024-10-16 14:15:00,70.48,70.51,70.48,70.49,36823.0,68.9434,68.9728,68.9434,68.9532,36823.0
2024-10-16 14:20:00,70.5,70.6,70.49,70.58,24744.0,68.963,69.0608,68.9532,69.0412,24744.0
2024-10-16 14:25:00,70.58,70.58,70.49,70.53,32907.0,69.0412,69.0412,68.9532,68.9923,32907.0
2024-10-16 14:30:00,70.53,70.6,70.53,70.58,102291.0,68.9923,69.0608,68.9923,69.0412,102291.0
2024-10-16 14:35:00,70.59,70.59,70.53,70.54,35552.0,69.051,69.051,68.9923,69.0021,35552.0
2024-10-16 14:40:00,70.54,70.54,70.5,70.51,20342.0,69.0021,69.0021,68.963,68.9728,20342.0
2024-10-16 14:45:00,70.52,70.52,70.5,70.5,26582.0,68.9826,68.9826,68.963,68.963,26582.0
2024-10-16 14:50:00,70.49,70.51,70.46,70.5,25524.0,68.9532,68.9728,68.9239,68.963,25524.0
2024-10-16 14:55:00,70.5,70.52,70.48,70.51,34609.0,68.963,68.9826,68.9434,68.9728,34609.0
2024-10-16 15:00:00,70.52,70.53,70.48,70.49,38697.0,68.9826,68.9923,68.9434,68.9532,38697.0
2024-10-16 15:05:00,70.49,70.51,70.48,70.51,48712.0,68.9532,68.9728,68.9434,68.9728,48712.0
2024-10-16 15:10:00,70.51,70.52,70.49,70.51,40786.0,68.9728,68.9826,68.9532,68.9728,40786.0
2024-10-16 15:15:00,70.51,70.51,70.49,70.5,31649.0,68.9728,68.9728,68.9532,68.963,31649.0
2024-10-16 15:20:00,70.5,70.5,70.43,70.43,64481.0,68.963,68.963,68.8945,68.8945,64481.0
2024-10-16 15:25:00,70.43,70.46,70.42,70.44,81899.0,68.8945,68.9239,68.8847,68.9043,81899.0
2024-10-16 15:30:00,70.45,70.52,70.43,70.5,72856.0,68.9141,68.9826,68.8945,68.963,72856.0
2024-10-16 15:35:00,70.51,70.55,70.5,70.53,104946.0,68.9728,69.0119,68.963,68.9923,104946.0
2024-10-16 15:40:00,70.53,70.58,70.52,70.53,90651.0,68.9923,69.0412,68.9826,68.9923,90651.0
2024-10-16 15:45:00,70.53,70.57,70.53,70.56,88204.0,68.9923,69.0315,68.9923,69.0217,88204.0
2024-10-16 15:50:00,70.57,70.6,70.49,70.5,159019.0,69.0315,69.0608,68.9532,68.963,159019.0
2024-10-16 15:55:00,70.51,70.57,70.47,70.52,651264.0,68.9728,69.0315,68.9336,68.9826,651264.0
2024-10-17 09:30:00,70.63,70.69,70.39,70.46,334879.0,69.0902,69.1488,68.8554,68.9239,334879.0
2024-10-17 09:35:00,70.47,70.53,70.16,70.2,78588.0,68.9336,68.9923,68.6304,68.6695,78588.0
2024-10-17 09:40:00,70.19,70.2,70.06,70.06,54267.0,68.6597,68.6695,68.5326,68.5326,54267.0
2024-10-17 09:45:00,70.05,70.2,70.04,70.15,76591.0,68.5228,68.6695,68.513,68.6206,76591.0
2024-10-17 09:50:00,70.16,70.22,70.13,70.17,122522.0,68.6304,68.6891,68.6011,68.6402,122522.0
2024-10-17 09:55:00,70.18,70.28,70.12,70.2,93044.0,68.65,68.7478,68.5913,68.6695,93044.0
2024-10-17 10:00:00,70.21,70.26,70.14,70.16,75264.0,68.6793,68.7282,68.6108,68.6304,75264.0
2024-10-17 10:05:00,70.16,70.24,70.07,70.23,40278.0,68.6304,68.7087,68.5424,68.6989,40278.0
2024-10-17 10:10:00,70.23,70.36,70.22,70.31,80149.0,68.6989,68.826,68.6891,68.7771,80149.0
2024-10-17 10:15:00,70.31,70.35,70.22,70.23,45231.0,68.7771,68.8163,68.6891,68.6989,45231.0
2024-10-17 10:20:00,70.22,70.25,70.16,70.24,35399.0,68.6891,68.7184,68.6304,68.7087,35399.0
2024-10-17 10:25:00,70.23,70.26,70.17,70.21,32072.0,68.6989,68.7282,68.6402,68.6793,32072.0
2024-10-17 10:30:00,70.2,70.27,70.2,70.26,32312.0,68.6695,68.738,68.6695,68.7282,32312.0
2024-10-17 10:35:00,70.25,70.26,70.1,70.11,91589.0,68.7184,68.7282,68.5717,68.5815,91589.0
2024-10-17 10:40:00,70.11,70.15,70.08,70.14,73848.0,68.5815,68.6206,68.5521,68.6108,73848.0
2024-10-17 10:45:00,70.14,70.17,70.11,70.11,50629.0,68.6108,68.6402,68.5815,68.5815,50629.0
2024-10-17 10:50:00,70.11,70.13,70.05,70.06,52953.0,68.5815,68.6011,68.5228,68.5326,52953.0
2024-10-17 10:55:00,70.06,70.12,70.0,70.0,72432.0,68.5326,68.5913,68.4739,68.4739,72432.0
2024-10-17 11:00:00,70.01,70.02,69.9,69.93,79375.0,68.4837,68.4935,68.3761,68.4054,79375.0
2024-10-17 11:05:00,69.92,69.97,69.86,69.95,79979.0,68.3956,68.4445,68.3369,68.425,79979.0
2024-10-17 11:10:00,69.94,69.99,69.91,69.95,87882.0,68.4152,68.4641,68.3859,68.425,87882.0
2024-10-17 11:15:00,69.95,69.98,69.94,69.97,45433.0,68.425,68.4543,68.4152,68.4445,45433.0
2024-10-17 11:20:00,69.96,69.97,69.88,69.92,60613.0,68.4348,68.4445,68.3565,68.3956,60613.0
2024-10-17 11:25:00,69.92,69.95,69.9,69.95,56726.0,68.3956,68.425,68.3761,68.425,56726.0
2024-10-17 11:30:00,69.95,69.99,69.93,69.95,59812.0,68.425,68.4641,68.4054,68.425,59812.0
2024-10-17 11:35:00,69.94,69.95,69.88,69.89,72916.0,68.4152,68.425,68.3565,68.3663,72916.0
2024-10-17 11:40:00,69.9,69.9,69.77,69.77,120383.0,68.3761,68.3761,68.2489,68.2489,120383.0
2024-10-17 11:45:00,69.78,69.78,69.74,69.76,61933.0,68.2587,68.2587,68.2196,68.2391,61933.0
2024-10-17 11:50:00,69.77,69.81,69.76,69.81,69800.0,68.2489,68.288,68.2391,68.288,69800.0
2024-10-17 11:55:00,69.8,69.8,69.72,69.73,90258.0,68.2783,68.2783,68.2,68.2098,90258.0
2024-10-17 12:00:00,69.73,69.75,69.68,69.72,69726.0,68.2098,68.2293,68.1609,68.2,69726.0
2024-10-17 12:05:00,69.73,69.75,69.68,69.69,55470.0,68.2098,68.2293,68.1609,68.1706,55470.0
2024-10-17 12:10:00,69.69,69.71,69.66,69.7,105463.0,68.1706,68.1902,68.1413,68.1804,105463.0
2024-10-17 12:15:00,69.7,69.76,69.7,69.72,54658.0,68.1804,68.2391,68.1804,68.2,54658.0
2024-10-17 12:20:00,69.73,69.75,69.71,69.75,58543.0,68.2098,68.2293,68.1902,68.2293,58543.0
2024-10-17 12:25:00,69.75,69.8,69.74,69.78,86770.0,68.2293,68.2783,68.2196,68.2587,86770.0
2024-10-17 12:30:00,69.78,69.78,69.74,69.76,74641.0,68.2587,68.2587,68.2196,68.2391,74641.0
2024-10-17 12:35:00,69.76,69.81,69.75,69.77,48996.0,68.2391,68.288,68.2293,68.2489,48996.0
2024-10-17 12:40:00,69.76,69.79,69.74,69.78,48579.0,68.2391,68.2685,68.2196,68.2587,48579.0
2024-10-17 12:45:00,69.78,69.8,69.72,69.73,60331.0,68.2587,68.2783,68.2,68.2098,60331.0
2024-10-17 12:50:00,69.73,69.75,69.72,69.75,69226.0,68.2098,68.2293,68.2,68.2293,69226.0
2024-10-17 12:55:00,69.75,69.8,69.74,69.79,40820.0,68.2293,68.2783,68.2196,68.2685,40820.0
2024-10-17 13:00:00,69.79,69.8,69.72,69.73,44349.0,68.2685,68.2783,68.2,68.2098,44349.0
2024-10-17 13:05:00,69.73,69.73,69.68,69.68,58440.0,68.2098,68.2098,68.1609,68.1609,58440.0
2024-10-17 13:10:00,69.69,69.71,69.67,69.67,37083.0,68.1706,68.1902,68.1511,68.1511,37083.0
2024-10-17 13:15:00,69.68,69.68,69.61,69.65,59449.0,68.1609,68.1609,68.0924,68.1315,59449.0
2024-10-17 13:20:00,69.65,69.66,69.59,69.6,76868.0,68.1315,68.1413,68.0728,68.0826,76868.0
2024-10-17 13:25:00,69.61,69.63,69.6,69.62,63467.0,68.0924,68.112,68.0826,68.1022,63467.0
2024-10-17 13:30:00,69.62,69.62,69.58,69.61,67899.0,68.1022,68.1022,68.063,68.0924,67899.0
2024-10-17 13:35:00,69.61,69.66,69.6,69.65,71290.0,68.0924,68.1413,68.0826,68.1315,71290.0
2024-10-17 13:40:00,69.65,69.66,69.63,69.64,63695.0,68.1315,68.1413,68.112,68.1217,63695.0
2024-10-17 13:45:00,69.64,69.66,69.63,69.65,68670.0,68.1217,68.1413,68.112,68.1315,68670.0
2024-10-17 13:50:00,69.65,69.75,69.64,69.74,62915.0,68.1315,68.2293,68.1217,68.2196,62915.0
2024-10-17 13:55:00,69.75,69.79,69.74,69.76,46184.0,68.2293,68.2685,68.2196,68.2391,46184.0
2024-10-17 14:00:00,69.76,69.76,69.63,69.64,56986.0,68.2391,68.2391,68.112,68.1217,56986.0
2024-10-17 14:05:00,69.63,69.66,69.6,69.62,79645.0,68.112,68.1413,68.0826,68.1022,79645.0
2024-10-17 14:10:00,69.62,69.67,69.59,69.67,90465.0,68.1022,68.1511,68.0728,68.1511,90465.0
2024-10-17 14:15:00,69.67,69.67,69.61,69.63,41610.0,68.1511,68.1511,68.0924,68.112,41610.0
2024-10-17 14:20:00,69.63,69.77,69.62,69.77,44867.0,68.112,68.2489,68.1022,68.2489,44867.0
2024-10-17 14:25:00,69.77,69.83,69.75,69.76,41303.0,68.2489,68.3076,68.2293,68.2391,41303.0
2024-10-17 14:30:00,69.75,69.81,69.74,69.81,40803.0,68.2293,68.288,68.2196,68.288,40803.0
2024-10-17 14:35:00,69.8,69.81,69.78,69.8,45617.0,68.2783,68.288,68.2587,68.2783,45617.0
2024-10-17 14:40:00,69.8,69.81,69.78,69.79,30386.0,68.2783,68.288,68.2587,68.2685,30386.0
2024-10-17 14:45:00,69.8,69.84,69.78,69.81,35241.0,68.2783,68.3174,68.2587,68.288,35241.0
2024-10-17 14:50:00,69.81,69.86,69.8,69.84,38913.0,68.288,68.3369,68.2783,68.3174,38913.0
2024-10-17 14:55:00,69.84,69.85,69.82,69.83,46325.0,68.3174,68.3272,68.2978,68.3076,46325.0
2024-10-17 15:00:00,69.83,69.86,69.78,69.8,69292.0,68.3076,68.3369,68.2587,68.2783,69292.0
2024-10-17 15:05:00,69.8,69.81,69.78,69.81,49046.0,68.2783,68.288,68.2587,68.288,49046.0
2024-10-17 15:10:00,69.79,69.82,69.78,69.81,37362.0,68.2685,68.2978,68.2587,68.288,37362.0
2024-10-17 15:15:00,69.81,69.83,69.79,69.8,61033.0,68.288,68.3076,68.2685,68.2783,61033.0
2024-10-17 15:20:00,69.81,69.81,69.77,69.78,56490.0,68.288,68.288,68.2489,68.2587,56490.0
2024-10-17 15:25:00,69.78,69.81,69.76,69.81,53531.0,68.2587,68.288,68.2391,68.288,53531.0
2024-10-17 15:30:00,69.81,69.83,69.78,69.82,71386.0,68.288,68.3076,68.2587,68.2978,71386.0
2024-10-17 15:35:00,69.81,69.88,69.78,69.86,69648.0,68.288,68.3565,68.2587,68.3369,69648.0
2024-10-17 15:40:00,69.85,69.88,69.82,69.84,96490.0,68.3272,68.3565,68.2978,68.3174,96490.0
2024-10-17 15:45:00,69.84,69.86,69.79,69.83,126355.0,68.3174,68.3369,68.2685,68.3076,126355.0
2024-10-17 15:50:00,69.83,69.88,69.8,69.87,117626.0,68.3076,68.3565,68.2783,68.3467,117626.0
2024-10-17 15:55:00,69.86,69.91,69.85,69.89,573313.0,68.3369,68.3859,68.3272,68.3663,573313.0
2024-10-18 09:30:00,69.87,70.04,69.67,69.7,1245374.0,68.3467,68.513,68.1511,68.1804,1245374.0
2024-10-18 09:35:00,69.7,69.75,69.61,69.63,85006.0,68.1804,68.2293,68.0924,68.112,85006.0
2024-10-18 09:40:00,69.62,69.8,69.6,69.8,172499.0,68.1022,68.2783,68.0826,68.2783,172499.0
2024-10-18 09:45:00,69.8,70.03,69.79,69.99,81172.0,68.2783,68.5032,68.2685,68.4641,81172.0
2024-10-18 09:50:00,70.0,70.03,69.9,69.91,84352.0,68.4739,68.5032,68.3761,68.3859,84352.0
2024-10-18 09:55:00,69.91,70.0,69.89,69.95,63403.0,68.3859,68.4739,68.3663,68.425,63403.0
2024-10-18 10:00:00,69.95,70.06,69.89,70.06,68645.0,68.425,68.5326,68.3663,68.5326,68645.0
2024-10-18 10:05:00,70.06,70.16,69.98,70.16,118783.0,68.5326,68.6304,68.4543,68.6304,118783.0
2024-10-18 10:10:00,70.16,70.18,70.09,70.1,55837.0,68.6304,68.65,68.5619,68.5717,55837.0
2024-10-18 10:15:00,70.1,70.15,70.05,70.13,60189.0,68.5717,68.6206,68.5228,68.6011,60189.0
2024-10-18 10:20:00,70.12,70.18,70.1,70.18,64067.0,68.5913,68.65,68.5717,68.65,64067.0
2024-10-18 10:25:00,70.17,70.18,70.06,70.11,72323.0,68.6402,68.65,68.5326,68.5815,72323.0
2024-10-18 10:30:00,70.11,70.17,70.1,70.11,41889.0,68.5815,68.6402,68.5717,68.5815,41889.0
2024-10-18 10:35:00,70.11,70.2,70.08,70.19,35524.0,68.5815,68.6695,68.5521,68.6597,35524.0
2024-10-18 10:40:00,70.19,70.21,70.15,70.15,56218.0,68.6597,68.6793,68.6206,68.6206,56218.0
2024-10-18 10:45:00,70.15,70.23,70.12,70.17,55956.0,68.6206,68.6989,68.5913,68.6402,55956.0
2024-10-18 10:50:00,70.17,70.33,70.17,70.31,51066.0,68.6402,68.7967,68.6402,68.7771,51066.0
2024-10-18 10:55:00,70.31,70.34,70.28,70.29,37610.0,68.7771,68.8065,68.7478,68.7576,37610.0
2024-10-18 11:00:00,70.3,70.34,70.26,70.33,42439.0,68.7674,68.8065,68.7282,68.7967,42439.0
2024-10-18 11:05:00,70.33,70.36,70.31,70.33,95925.0,68.7967,68.826,68.7771,68.7967,95925.0
2024-10-18 11:10:00,70.34,70.39,70.32,70.37,58819.0,68.8065,68.8554,68.7869,68.8358,58819.0
2024-10-18 11:15:00,70.37,70.37,70.24,70.31,47115.0,68.8358,68.8358,68.7087,68.7771,47115.0
2024-10-18 11:20:00,70.3,70.37,70.28,70.29,54918.0,68.7674,68.8358,68.7478,68.7576,54918.0
2024-10-18 11:25:00,70.3,70.35,70.29,70.34,31545.0,68.7674,68.8163,68.7576,68.8065,31545.0
2024-10-18 11:30:00,70.34,70.35,70.31,70.34,21151.0,68.8065,68.8163,68.7771,68.8065,21151.0
2024-10-18 11:35:00,70.34,70.37,70.33,70.37,29925.0,68.8065,68.8358,68.7967,68.8358,29925.0
2024-10-18 11:40:00,70.36,70.37,70.27,70.29,26957.0,68.826,68.8358,68.738,68.7576,26957.0
2024-10-18 11:45:00,70.3,70.33,70.28,70.33,24374.0,68.7674,68.7967,68.7478,68.7967,24374.0
2024-10-18 11:50:00,70.33,70.34,70.29,70.33,31696.0,68.7967,68.8065,68.7576,68.7967,31696.0
2024-10-18 11:55:00,70.34,70.34,70.26,70.29,40021.0,68.8065,68.8065,68.7282,68.7576,40021.0
2024-10-18 12:00:00,70.29,70.32,70.25,70.31,42373.0,68.7576,68.7869,68.7184,68.7771,42373.0
2024-10-18 12:05:00,70.31,70.32,70.28,70.31,28042.0,68.7771,68.7869,68.7478,68.7771,28042.0
2024-10-18 12:10:00,70.31,70.36,70.3,70.35,42529.0,68.7771,68.826,68.7674,68.8163,42529.0
2024-10-18 12:15:00,70.34,70.39,70.34,70.38,23714.0,68.8065,68.8554,68.8065,68.8456,23714.0
2024-10-18 12:20:00,70.37,70.37,70.32,70.32,21700.0,68.8358,68.8358,68.7869,68.7869,21700.0
2024-10-18 12:25:00,70.32,70.39,70.32,70.38,33812.0,68.7869,68.8554,68.7869,68.8456,33812.0
2024-10-18 12:30:00,70.38,70.39,70.34,70.37,26098.0,68.8456,68.8554,68.8065,68.8358,26098.0
2024-10-18 12:35:00,70.37,70.41,70.35,70.41,35230.0,68.8358,68.875,68.8163,68.875,35230.0
2024-10-18 12:40:00,70.4,70.43,70.39,70.4,40810.0,68.8652,68.8945,68.8554,68.8652,40810.0
2024-10-18 12:45:00,70.4,70.41,70.35,70.37,62755.0,68.8652,68.875,68.8163,68.8358,62755.0
2024-10-18 12:50:00,70.37,70.45,70.37,70.45,99210.0,68.8358,68.9141,68.8358,68.9141,99210.0
2024-10-18 12:55:00,70.45,70.47,70.42,70.42,117487.0,68.9141,68.9336,68.8847,68.8847,117487.0
2024-10-18 13:00:00,70.42,70.48,70.42,70.47,53617.0,68.8847,68.9434,68.8847,68.9336,53617.0
2024-10-18 13:05:00,70.47,70.5,70.46,70.47,69452.0,68.9336,68.963,68.9239,68.9336,69452.0
2024-10-18 13:10:00,70.47,70.49,70.46,70.48,25175.0,68.9336,68.9532,68.9239,68.9434,25175.0
2024-10-18 13:15:00,70.48,70.54,70.46,70.52,69730.0,68.9434,69.0021,68.9239,68.9826,69730.0
2024-10-18 13:20:00,70.52,70.52,70.48,70.48,16801.0,68.9826,68.9826,68.9434,68.9434,16801.0
2024-10-18 13:25:00,70.49,70.55,70.48,70.48,26149.0,68.9532,69.0119,68.9434,68.9434,26149.0
2024-10-18 13:30:00,70.48,70.52,70.47,70.49,29063.0,68.9434,68.9826,68.9336,68.9532,29063.0
2024-10-18 13:35:00,70.49,70.5,70.45,70.45,19427.0,68.9532,68.963,68.9141,68.9141,19427.0
2024-10-18 13:40:00,70.45,70.46,70.4,70.41,31332.0,68.9141,68.9239,68.8652,68.875,31332.0
2024-10-18 13:45:00,70.41,70.42,70.37,70.38,17702.0,68.875,68.8847,68.8358,68.8456,17702.0
2024-10-18 13:50:00,70.38,70.42,70.37,70.38,25377.0,68.8456,68.8847,68.8358,68.8456,25377.0
2024-10-18 13:55:00,70.38,70.39,70.37,70.37,20268.0,68.8456,68.8554,68.8358,68.8358,20268.0
2024-10-18 14:00:00,70.38,70.39,70.31,70.37,45049.0,68.8456,68.8554,68.7771,68.8358,45049.0
2024-10-18 14:05:00,70.37,70.37,70.33,70.37,35747.0,68.8358,68.8358,68.7967,68.8358,35747.0
2024-10-18 14:10:00,70.37,70.38,70.36,70.38,41530.0,68.8358,68.8456,68.826,68.8456,41530.0
2024-10-18 14:15:00,70.38,70.39,70.34,70.37,28396.0,68.8456,68.8554,68.8065,68.8358,28396.0
2024-10-18 14:20:00,70.37,70.45,70.36,70.44,22897.0,68.8358,68.9141,68.826,68.9043,22897.0
2024-10-18 14:25:00,70.43,70.46,70.42,70.42,35169.0,68.8945,68.9239,68.8847,68.8847,35169.0
2024-10-18 14:30:00,70.42,70.44,70.4,70.4,27683.0,68.8847,68.9043,68.8652,68.8652,27683.0
2024-10-18 14:35:00,70.41,70.43,70.4,70.41,23262.0,68.875,68.8945,68.8652,68.875,23262.0
2024-10-18 14:40:00,70.41,70.43,70.4,70.42,21388.0,68.875,68.8945,68.8652,68.8847,21388.0
2024-10-18 14:45:00,70.43,70.44,70.41,70.43,21100.0,68.8945,68.9043,68.875,68.8945,21100.0
2024-10-18 14:50:00,70.44,70.45,70.4,70.41,63158.0,68.9043,68.9141,68.8652,68.875,63158.0
2024-10-18 14:55:00,70.41,70.42,70.38,70.39,36269.0,68.875,68.8847,68.8456,68.8554,36269.0
2024-10-18 15:00:00,70.38,70.39,70.32,70.34,44572.0,68.8456,68.8554,68.7869,68.8065,44572.0
2024-10-18 15:05:00,70.35,70.36,70.3,70.32,39759.0,68.8163,68.826,68.7674,68.7869,39759.0
2024-10-18 15:10:00,70.31,70.33,70.29,70.31,32854.0,68.7771,68.7967,68.7576,68.7771,32854.0
2024-10-18 15:15:00,70.31,70.32,70.28,70.29,34436.0,68.7771,68.7869,68.7478,68.7576,34436.0
2024-10-18 15:20:00,70.28,70.29,70.26,70.26,52340.0,68.7478,68.7576,68.7282,68.7282,52340.0
2024-10-18 15:25:00,70.27,70.27,70.24,70.26,36167.0,68.738,68.738,68.7087,68.7282,36167.0
2024-10-18 15:30:00,70.26,70.29,70.22,70.29,62773.0,68.7282,68.7576,68.6891,68.7576,62773.0
2024-10-18 15:35:00,70.29,70.35,70.28,70.34,55192.0,68.7576,68.8163,68.7478,68.8065,55192.0
2024-10-18 15:40:00,70.34,70.34,70.28,70.31,54811.0,68.8065,68.8065,68.7478,68.7771,54811.0
2024-10-18 15:45:00,70.31,70.36,70.29,70.33,76285.0,68.7771,68.826,68.7576,68.7967,76285.0
2024-10-18 15:50:00,70.33,70.43,70.32,70.42,128586.0,68.7967,68.8945,68.7869,68.8847,128586.0
2024-10-18 15:55:00,70.42,70.48,70.41,70.43,419229.0,68.8847,68.9434,68.875,68.8945,419229.0
2024-10-21 09:30:00,70.0,70.31,69.82,70.02,438425.0,68.4739,68.7771,68.2978,68.4935,438425.0
2024-10-21 09:35:00,70.01,70.33,70.01,70.19,129541.0,68.4837,68.7967,68.4837,68.6597,129541.0
2024-10-21 09:40:00,70.19,70.22,70.11,70.17,45173.0,68.6597,68.6891,68.5815,68.6402,45173.0
2024-10-21 09:45:00,70.17,70.21,70.13,70.15,51260.0,68.6402,68.6793,68.6011,68.6206,51260.0
2024-10-21 09:50:00,70.15,70.18,70.11,70.14,60253.0,68.6206,68.65,68.5815,68.6108,60253.0
2024-10-21 09:55:00,70.14,70.16,70.06,70.08,82493.0,68.6108,68.6304,68.5326,68.5521,82493.0
2024-10-21 10:00:00,70.09,70.11,70.02,70.03,204491.0,68.5619,68.5815,68.4935,68.5032,204491.0
2024-10-21 10:05:00,70.03,70.09,69.92,69.95,159689.0,68.5032,68.5619,68.3956,68.425,159689.0
2024-10-21 10:10:00,69.94,69.98,69.86,69.92,198432.0,68.4152,68.4543,68.3369,68.3956,198432.0
2024-10-21 10:15:00,69.93,69.94,69.8,69.88,432939.0,68.4054,68.4152,68.2783,68.3565,432939.0
2024-10-21 10:20:00,69.89,69.9,69.85,69.87,146688.0,68.3663,68.3761,68.3272,68.3467,146688.0
2024-10-21 10:25:00,69.87,69.89,69.79,69.81,80755.0,68.3467,68.3663,68.2685,68.288,80755.0
2024-10-21 10:30:00,69.81,69.83,69.75,69.78,109389.0,68.288,68.3076,68.2293,68.2587,109389.0
2024-10-21 10:35:00,69.78,69.86,69.71,69.84,146610.0,68.2587,68.3369,68.1902,68.3174,146610.0
2024-10-21 10:40:00,69.84,69.9,69.83,69.9,103270.0,68.3174,68.3761,68.3076,68.3761,103270.0
2024-10-21 10:45:00,69.91,69.94,69.86,69.88,63404.0,68.3859,68.4152,68.3369,68.3565,63404.0
2024-10-21 10:50:00,69.87,69.88,69.72,69.75,114287.0,68.3467,68.3565,68.2,68.2293,114287.0
2024-10-21 10:55:00,69.75,69.79,69.7,69.78,82013.0,68.2293,68.2685,68.1804,68.2587,82013.0
2024-10-21 11:00:00,69.78,69.8,69.65,69.67,94557.0,68.2587,68.2783,68.1315,68.1511,94557.0
2024-10-21 11:05:00,69.67,69.67,69.54,69.58,202678.0,68.1511,68.1511,68.0239,68.063,202678.0
2024-10-21 11:10:00,69.58,69.6,69.53,69.56,216918.0,68.063,68.0826,68.0141,68.0435,216918.0
2024-10-21 11:15:00,69.56,69.63,69.52,69.61,235121.0,68.0435,68.112,68.0044,68.0924,235121.0
2024-10-21 11:20:00,69.61,69.68,69.57,69.58,274370.0,68.0924,68.1609,68.0533,68.063,274370.0
2024-10-21 11:25:00,69.58,69.61,69.53,69.56,101594.0,68.063,68.0924,68.0141,68.0435,101594.0
2024-10-21 11:30:00,69.56,69.57,69.44,69.45,92900.0,68.0435,68.0533,67.9261,67.9359,92900.0
2024-10-21 11:35:00,69.45,69.48,69.43,69.44,40593.0,67.9359,67.9652,67.9163,67.9261,40593.0
2024-10-21 11:40:00,69.44,69.51,69.43,69.51,45905.0,67.9261,67.9946,67.9163,67.9946,45905.0
2024-10-21 11:45:00,69.51,69.55,69.49,69.53,45873.0,67.9946,68.0337,67.975,68.0141,45873.0
2024-10-21 11:50:00,69.53,69.55,69.45,69.48,118219.0,68.0141,68.0337,67.9359,67.9652,118219.0
2024-10-21 11:55:00,69.49,69.51,69.46,69.48,89592.0,67.975,67.9946,67.9457,67.9652,89592.0
2024-10-21 12:00:00,69.48,69.54,69.47,69.53,140664.0,67.9652,68.0239,67.9554,68.0141,140664.0
2024-10-21 12:05:00,69.53,69.55,69.49,69.55,100258.0,68.0141,68.0337,67.975,68.0337,100258.0
2024-10-21 12:10:00,69.55,69.55,69.5,69.53,56204.0,68.0337,68.0337,67.9848,68.0141,56204.0
2024-10-21 12:15:00,69.53,69.55,69.51,69.54,36258.0,68.0141,68.0337,67.9946,68.0239,36258.0
2024-10-21 12:20:00,69.55,69.62,69.54,69.62,44048.0,68.0337,68.1022,68.0239,68.1022,44048.0
2024-10-21 12:25:00,69.61,69.68,69.61,69.67,87860.0,68.0924,68.1609,68.0924,68.1511,87860.0
2024-10-21 12:30:00,69.67,69.68,69.58,69.59,173840.0,68.1511,68.1609,68.063,68.0728,173840.0
2024-10-21 12:35:00,69.59,69.63,69.58,69.62,94522.0,68.0728,68.112,68.063,68.1022,94522.0
2024-10-21 12:40:00,69.62,69.62,69.58,69.6,23240.0,68.1022,68.1022,68.063,68.0826,23240.0
2024-10-21 12:45:00,69.61,69.62,69.59,69.62,37072.0,68.0924,68.1022,68.0728,68.1022,37072.0
2024-10-21 12:50:00,69.63,69.68,69.62,69.67,32550.0,68.112,68.1609,68.1022,68.1511,32550.0
2024-10-21 12:55:00,69.68,69.68,69.66,69.68,27829.0,68.1609,68.1609,68.1413,68.1609,27829.0
2024-10-21 13:00:00,69.68,69.74,69.67,69.73,92025.0,68.1609,68.2196,68.1511,68.2098,92025.0
2024-10-21 13:05:00,69.73,69.74,69.71,69.72,37395.0,68.2098,68.2196,68.1902,68.2,37395.0
2024-10-21 13:10:00,69.71,69.73,69.7,69.7,24826.0,68.1902,68.2098,68.1804,68.1804,24826.0
2024-10-21 13:15:00,69.71,69.71,69.68,69.7,20382.0,68.1902,68.1902,68.1609,68.1804,20382.0
2024-10-21 13:20:00,69.7,69.72,69.69,69.72,49169.0,68.1804,68.2,68.1706,68.2,49169.0
2024-10-21 13:25:00,69.72,69.72,69.66,69.66,31563.0,68.2,68.2,68.1413,68.1413,31563.0
2024-10-21 13:30:00,69.66,69.66,69.63,69.64,31779.0,68.1413,68.1413,68.112,68.1217,31779.0
2024-10-21 13:35:00,69.65,69.66,69.6,69.62,30300.0,68.1315,68.1413,68.0826,68.1022,30300.0
2024-10-21 13:40:00,69.61,69.68,69.61,69.67,29272.0,68.0924,68.1609,68.0924,68.1511,29272.0
2024-10-21 13:45:00,69.67,69.69,69.65,69.67,36506.0,68.1511,68.1706,68.1315,68.1511,36506.0
2024-10-21 13:50:00,69.67,69.67,69.64,69.64,40172.0,68.1511,68.1511,68.1217,68.1217,40172.0
2024-10-21 13:55:00,69.65,69.65,69.61,69.62,68445.0,68.1315,68.1315,68.0924,68.1022,68445.0
2024-10-21 14:00:00,69.62,69.67,69.6,69.66,61541.0,68.1022,68.1511,68.0826,68.1413,61541.0
2024-10-21 14:05:00,69.67,69.71,69.66,69.69,23242.0,68.1511,68.1902,68.1413,68.1706,23242.0
2024-10-21 14:10:00,69.7,69.71,69.62,69.62,21020.0,68.1804,68.1902,68.1022,68.1022,21020.0
2024-10-21 14:15:00,69.63,69.63,69.6,69.6,18971.0,68.112,68.112,68.0826,68.0826,18971.0
2024-10-21 14:20:00,69.61,69.65,69.6,69.61,41625.0,68.0924,68.1315,68.0826,68.0924,41625.0
2024-10-21 14:25:00,69.61,69.61,69.58,69.61,31299.0,68.0924,68.0924,68.063,68.0924,31299.0
2024-10-21 14:30:00,69.61,69.61,69.57,69.59,40825.0,68.0924,68.0924,68.0533,68.0728,40825.0
2024-10-21 14:35:00,69.59,69.64,69.59,69.61,31708.0,68.0728,68.1217,68.0728,68.0924,31708.0
2024-10-21 14:40:00,69.61,69.63,69.6,69.61,92928.0,68.0924,68.112,68.0826,68.0924,92928.0
2024-10-21 14:45:00,69.6,69.62,69.58,69.62,35819.0,68.0826,68.1022,68.063,68.1022,35819.0
2024-10-21 14:50:00,69.61,69.62,69.57,69.58,31229.0,68.0924,68.1022,68.0533,68.063,31229.0
2024-10-21 14:55:00,69.58,69.59,69.56,69.58,50833.0,68.063,68.0728,68.0435,68.063,50833.0
2024-10-21 15:00:00,69.58,69.59,69.56,69.56,30152.0,68.063,68.0728,68.0435,68.0435,30152.0
2024-10-21 15:05:00,69.56,69.59,69.53,69.56,42855.0,68.0435,68.0728,68.0141,68.0435,42855.0
2024-10-21 15:10:00,69.55,69.63,69.55,69.62,95056.0,68.0337,68.112,68.0337,68.1022,95056.0
2024-10-21 15:15:00,69.62,69.65,69.6,69.65,34503.0,68.1022,68.1315,68.0826,68.1315,34503.0
2024-10-21 15:20:00,69.65,69.65,69.56,69.57,116596.0,68.1315,68.1315,68.0435,68.0533,116596.0
2024-10-21 15:25:00,69.57,69.61,69.52,69.53,84676.0,68.0533,68.0924,68.0044,68.0141,84676.0
2024-10-21 15:30:00,69.53,69.54,69.46,69.48,101110.0,68.0141,68.0239,67.9457,67.9652,101110.0
2024-10-21 15:35:00,69.48,69.48,69.4,69.4,121376.0,67.9652,67.9652,67.887,67.887,121376.0
2024-10-21 15:40:00,69.41,69.51,69.4,69.48,71587.0,67.8968,67.9946,67.887,67.9652,71587.0
2024-10-21 15:45:00,69.48,69.49,69.41,69.42,89133.0,67.9652,67.975,67.8968,67.9065,89133.0
2024-10-21 15:50:00,69.42,69.43,69.31,69.33,217622.0,67.9065,67.9163,67.7989,67.8185,217622.0
2024-10-21 15:55:00,69.33,69.46,69.3,69.45,627395.0,67.8185,67.9457,67.7892,67.9359,627395.0
2024-10-22 09:30:00,69.0,69.29,68.68,69.11,700568.0,67.4957,67.7794,67.1827,67.6033,700568.0
2024-10-22 09:35:00,69.12,69.13,68.92,69.02,155924.0,67.6131,67.6229,67.4174,67.5153,155924.0
2024-10-22 09:40:00,69.02,69.26,69.01,69.22,472231.0,67.5153,67.75,67.5055,67.7109,472231.0
2024-10-22 09:45:00,69.22,69.35,69.19,69.3,181432.0,67.7109,67.8381,67.6815,67.7892,181432.0
2024-10-22 09:50:00,69.3,69.43,69.28,69.34,273825.0,67.7892,67.9163,67.7696,67.8283,273825.0
2024-10-22 09:55:00,69.35,69.53,69.3,69.45,400280.0,67.8381,68.0141,67.7892,67.9359,400280.0
2024-10-22 10:00:00,69.44,69.5,69.35,69.39,175942.0,67.9261,67.9848,67.8381,67.8772,175942.0
2024-10-22 10:05:00,69.38,69.4,69.3,69.39,68787.0,67.8674,67.887,67.7892,67.8772,68787.0
2024-10-22 10:10:00,69.39,69.52,69.38,69.43,104558.0,67.8772,68.0044,67.8674,67.9163,104558.0
2024-10-22 10:15:00,69.42,69.46,69.38,69.41,103352.0,67.9065,67.9457,67.8674,67.8968,103352.0
2024-10-22 10:20:00,69.41,69.47,69.38,69.44,99064.0,67.8968,67.9554,67.8674,67.9261,99064.0
2024-10-22 10:25:00,69.44,69.44,69.39,69.42,75310.0,67.9261,67.9261,67.8772,67.9065,75310.0
2024-10-22 10:30:00,69.41,69.41,69.31,69.32,76615.0,67.8968,67.8968,67.7989,67.8087,76615.0
2024-10-22 10:35:00,69.32,69.37,69.31,69.32,68812.0,67.8087,67.8576,67.7989,67.8087,68812.0
2024-10-22 10:40:00,69.32,69.41,69.31,69.36,83532.0,67.8087,67.8968,67.7989,67.8478,83532.0
2024-10-22 10:45:00,69.36,69.4,69.34,69.37,60636.0,67.8478,67.887,67.8283,67.8576,60636.0
2024-10-22 10:50:00,69.37,69.39,69.34,69.36,43106.0,67.8576,67.8772,67.8283,67.8478,43106.0
2024-10-22 10:55:00,69.36,69.43,69.35,69.37,64586.0,67.8478,67.9163,67.8381,67.8576,64586.0
2024-10-22 11:00:00,69.38,69.48,69.36,69.45,115579.0,67.8674,67.9652,67.8478,67.9359,115579.0
2024-10-22 11:05:00,69.45,69.56,69.44,69.56,72372.0,67.9359,68.0435,67.9261,68.0435,72372.0
2024-10-22 11:10:00,69.56,69.67,69.55,69.64,116276.0,68.0435,68.1511,68.0337,68.1217,116276.0
2024-10-22 11:15:00,69.65,69.68,69.58,69.64,141044.0,68.1315,68.1609,68.063,68.1217,141044.0
2024-10-22 11:20:00,69.64,69.74,69.63,69.69,195035.0,68.1217,68.2196,68.112,68.1706,195035.0
2024-10-22 11:25:00,69.69,69.75,69.66,69.67,165818.0,68.1706,68.2293,68.1413,68.1511,165818.0
2024-10-22 11:30:00,69.67,69.69,69.65,69.67,64751.0,68.1511,68.1706,68.1315,68.1511,64751.0
2024-10-22 11:35:00,69.67,69.7,69.64,69.65,70558.0,68.1511,68.1804,68.1217,68.1315,70558.0
2024-10-22 11:40:00,69.66,69.66,69.58,69.59,62811.0,68.1413,68.1413,68.063,68.0728,62811.0
2024-10-22 11:45:00,69.59,69.61,69.55,69.58,56955.0,68.0728,68.0924,68.0337,68.063,56955.0
2024-10-22 11:50:00,69.59,69.63,69.56,69.56,123115.0,68.0728,68.112,68.0435,68.0435,123115.0
2024-10-22 11:55:00,69.55,69.59,69.51,69.58,81403.0,68.0337,68.0728,67.9946,68.063,81403.0
2024-10-22 12:00:00,69.57,69.58,69.54,69.56,65167.0,68.0533,68.063,68.0239,68.0435,65167.0
2024-10-22 12:05:00,69.56,69.6,69.54,69.57,74857.0,68.0435,68.0826,68.0239,68.0533,74857.0
2024-10-22 12:10:00,69.58,69.62,69.56,69.62,57107.0,68.063,68.1022,68.0435,68.1022,57107.0
2024-10-22 12:15:00,69.62,69.62,69.56,69.6,44046.0,68.1022,68.1022,68.0435,68.0826,44046.0
2024-10-22 12:20:00,69.61,69.64,69.59,69.61,45542.0,68.0924,68.1217,68.0728,68.0924,45542.0
2024-10-22 12:25:00,69.61,69.63,69.58,69.63,45464.0,68.0924,68.112,68.063,68.112,45464.0
2024-10-22 12:30:00,69.63,69.68,69.61,69.67,50692.0,68.112,68.1609,68.0924,68.1511,50692.0
2024-10-22 12:35:00,69.67,69.67,69.63,69.64,83824.0,68.1511,68.1511,68.112,68.1217,83824.0
2024-10-22 12:40:00,69.64,69.67,69.62,69.66,91719.0,68.1217,68.1511,68.1022,68.1413,91719.0
2024-10-22 12:45:00,69.66,69.66,69.58,69.59,140966.0,68.1413,68.1413,68.063,68.0728,140966.0
2024-10-22 12:50:00,69.59,69.61,69.53,69.55,369677.0,68.0728,68.0924,68.0141,68.0337,369677.0
2024-10-22 12:55:00,69.55,69.6,69.53,69.6,130279.0,68.0337,68.0826,68.0141,68.0826,130279.0
2024-10-22 13:00:00,69.59,69.63,69.59,69.62,67793.0,68.0728,68.112,68.0728,68.1022,67793.0
2024-10-22 13:05:00,69.62,69.62,69.55,69.58,63826.0,68.1022,68.1022,68.0337,68.063,63826.0
2024-10-22 13:10:00,69.57,69.59,69.54,69.54,58755.0,68.0533,68.0728,68.0239,68.0239,58755.0
2024-10-22 13:15:00,69.54,69.58,69.51,69.52,70253.0,68.0239,68.063,67.9946,68.0044,70253.0
2024-10-22 13:20:00,69.51,69.54,69.5,69.51,51885.0,67.9946,68.0239,67.9848,67.9946,51885.0
2024-10-22 13:25:00,69.52,69.57,69.51,69.57,193743.0,68.0044,68.0533,67.9946,68.0533,193743.0
2024-10-22 13:30:00,69.56,69.58,69.52,69.58,95639.0,68.0435,68.063,68.0044,68.063,95639.0
2024-10-22 13:35:00,69.58,69.61,69.57,69.59,75592.0,68.063,68.0924,68.0533,68.0728,75592.0
2024-10-22 13:40:00,69.59,69.64,69.57,69.59,116224.0,68.0728,68.1217,68.0533,68.0728,116224.0
2024-10-22 13:45:00,69.59,69.59,69.52,69.53,83596.0,68.0728,68.0728,68.0044,68.0141,83596.0
2024-10-22 13:50:00,69.53,69.55,69.49,69.55,237592.0,68.0141,68.0337,67.975,68.0337,237592.0
2024-10-22 13:55:00,69.55,69.55,69.53,69.55,77643.0,68.0337,68.0337,68.0141,68.0337,77643.0
2024-10-22 14:00:00,69.54,69.6,69.54,69.57,97330.0,68.0239,68.0826,68.0239,68.0533,97330.0
2024-10-22 14:05:00,69.58,69.58,69.53,69.53,68778.0,68.063,68.063,68.0141,68.0141,68778.0
2024-10-22 14:10:00,69.53,69.6,69.53,69.56,73354.0,68.0141,68.0826,68.0141,68.0435,73354.0
2024-10-22 14:15:00,69.56,69.66,69.56,69.62,63587.0,68.0435,68.1413,68.0435,68.1022,63587.0
2024-10-22 14:20:00,69.62,69.63,69.57,69.63,94044.0,68.1022,68.112,68.0533,68.112,94044.0
2024-10-22 14:25:00,69.62,69.63,69.56,69.56,74674.0,68.1022,68.112,68.0435,68.0435,74674.0
2024-10-22 14:30:00,69.56,69.57,69.5,69.51,95281.0,68.0435,68.0533,67.9848,67.9946,95281.0
2024-10-22 14:35:00,69.5,69.51,69.45,69.47,120459.0,67.9848,67.9946,67.9359,67.9554,120459.0
2024-10-22 14:40:00,69.47,69.52,69.46,69.52,70178.0,67.9554,68.0044,67.9457,68.0044,70178.0
2024-10-22 14:45:00,69.51,69.53,69.45,69.48,140353.0,67.9946,68.0141,67.9359,67.9652,140353.0
2024-10-22 14:50:00,69.48,69.51,69.48,69.5,74650.0,67.9652,67.9946,67.9652,67.9848,74650.0
2024-10-22 14:55:00,69.5,69.51,69.46,69.47,118937.0,67.9848,67.9946,67.9457,67.9554,118937.0
2024-10-22 15:00:00,69.47,69.48,69.46,69.48,51382.0,67.9554,67.9652,67.9457,67.9652,51382.0
2024-10-22 15:05:00,69.48,69.51,69.47,69.48,76173.0,67.9652,67.9946,67.9554,67.9652,76173.0
2024-10-22 15:10:00,69.48,69.51,69.47,69.5,137134.0,67.9652,67.9946,67.9554,67.9848,137134.0
2024-10-22 15:15:00,69.5,69.51,69.48,69.48,134796.0,67.9848,67.9946,67.9652,67.9652,134796.0
2024-10-22 15:20:00,69.48,69.51,69.47,69.5,212359.0,67.9652,67.9946,67.9554,67.9848,212359.0
2024-10-22 15:25:00,69.5,69.57,69.49,69.53,241496.0,67.9848,68.0533,67.975,68.0141,241496.0
2024-10-22 15:30:00,69.54,69.61,69.53,69.61,158598.0,68.0239,68.0924,68.0141,68.0924,158598.0
2024-10-22 15:35:00,69.61,69.61,69.57,69.59,127757.0,68.0924,68.0924,68.0533,68.0728,127757.0
2024-10-22 15:40:00,69.59,69.62,69.58,69.61,215365.0,68.0728,68.1022,68.063,68.0924,215365.0
2024-10-22 15:45:00,69.6,69.63,69.57,69.6,355816.0,68.0826,68.112,68.0533,68.0826,355816.0
2024-10-22 15:50:00,69.6,69.64,69.52,69.53,508418.0,68.0826,68.1217,68.0044,68.0141,508418.0
2024-10-22 15:55:00,69.53,69.53,69.36,69.44,1472920.0,68.0141,68.0141,67.8478,67.9261,1472920.0
2024-10-23 09:30:00,67.0,68.45,66.58,68.15,1700280.0,65.5393,66.9577,65.1285,66.6642,1700280.0
2024-10-23 09:35:00,68.16,68.18,67.7,68.07,522922.0,66.674,66.6936,66.224,66.586,522922.0
2024-10-23 09:40:00,68.07,68.13,67.68,67.81,857487.0,66.586,66.6447,66.2045,66.3316,857487.0
2024-10-23 09:45:00,67.78,67.95,67.5,67.56,494736.0,66.3023,66.4686,66.0284,66.0871,494736.0
2024-10-23 09:50:00,67.56,67.62,67.32,67.46,311872.0,66.0871,66.1458,65.8523,65.9893,311872.0
2024-10-23 09:55:00,67.48,67.6,67.4,67.59,350462.0,66.0088,66.1262,65.9306,66.1164,350462.0
2024-10-23 10:00:00,67.59,67.92,67.55,67.86,251709.0,66.1164,66.4392,66.0773,66.3805,251709.0
2024-10-23 10:05:00,67.86,68.16,67.82,68.09,377156.0,66.3805,66.674,66.3414,66.6055,377156.0
2024-10-23 10:10:00,68.09,68.1,67.75,67.76,460649.0,66.6055,66.6153,66.2729,66.2827,460649.0
2024-10-23 10:15:00,67.76,67.95,67.73,67.92,362968.0,66.2827,66.4686,66.2534,66.4392,362968.0
2024-10-23 10:20:00,67.91,67.93,67.71,67.78,192151.0,66.4295,66.449,66.2338,66.3023,192151.0
2024-10-23 10:25:00,67.78,67.92,67.7,67.87,269307.0,66.3023,66.4392,66.224,66.3903,269307.0
2024-10-23 10:30:00,67.87,68.21,67.82,68.16,378443.0,66.3903,66.7229,66.3414,66.674,378443.0
2024-10-23 10:35:00,68.16,68.19,67.83,67.88,595158.0,66.674,66.7034,66.3512,66.4001,595158.0
2024-10-23 10:40:00,67.88,68.01,67.82,67.94,145668.0,66.4001,66.5273,66.3414,66.4588,145668.0
2024-10-23 10:45:00,67.94,67.98,67.83,67.84,121432.0,66.4588,66.4979,66.3512,66.361,121432.0
2024-10-23 10:50:00,67.83,67.88,67.74,67.78,164654.0,66.3512,66.4001,66.2632,66.3023,164654.0
2024-10-23 10:55:00,67.78,67.79,67.63,67.68,237554.0,66.3023,66.3121,66.1556,66.2045,237554.0
2024-10-23 11:00:00,67.69,67.72,67.58,67.59,235423.0,66.2143,66.2436,66.1067,66.1164,235423.0
2024-10-23 11:05:00,67.59,67.62,67.55,67.59,102946.0,66.1164,66.1458,66.0773,66.1164,102946.0
2024-10-23 11:10:00,67.59,68.0,67.53,67.97,211699.0,66.1164,66.5175,66.0577,66.4881,211699.0
2024-10-23 11:15:00,67.97,67.98,67.74,67.76,133573.0,66.4881,66.4979,66.2632,66.2827,133573.0
2024-10-23 11:20:00,67.75,67.92,67.71,67.81,112955.0,66.2729,66.4392,66.2338,66.3316,112955.0
2024-10-23 11:25:00,67.81,67.85,67.71,67.76,82453.0,66.3316,66.3708,66.2338,66.2827,82453.0
2024-10-23 11:30:00,67.76,67.79,67.65,67.77,76165.0,66.2827,66.3121,66.1751,66.2925,76165.0
2024-10-23 11:35:00,67.77,67.88,67.74,67.88,78002.0,66.2925,66.4001,66.2632,66.4001,78002.0
2024-10-23 11:40:00,67.88,67.88,67.79,67.87,68287.0,66.4001,66.4001,66.3121,66.3903,68287.0
2024-10-23 11:45:00,67.87,67.87,67.81,67.87,59474.0,66.3903,66.3903,66.3316,66.3903,59474.0
2024-10-23 11:50:00,67.87,67.93,67.83,67.91,109344.0,66.3903,66.449,66.3512,66.4295,109344.0
2024-10-23 11:55:00,67.9,67.97,67.88,67.9,71759.0,66.4197,66.4881,66.4001,66.4197,71759.0
2024-10-23 12:00:00,67.9,67.98,67.86,67.88,72869.0,66.4197,66.4979,66.3805,66.4001,72869.0
2024-10-23 12:05:00,67.89,67.96,67.84,67.9,76209.0,66.4099,66.4784,66.361,66.4197,76209.0
2024-10-23 12:10:00,67.9,67.91,67.84,67.86,64392.0,66.4197,66.4295,66.361,66.3805,64392.0
2024-10-23 12:15:00,67.85,67.95,67.84,67.89,56679.0,66.3708,66.4686,66.361,66.4099,56679.0
2024-10-23 12:20:00,67.9,67.96,67.89,67.94,90984.0,66.4197,66.4784,66.4099,66.4588,90984.0
2024-10-23 12:25:00,67.94,67.95,67.9,67.91,60153.0,66.4588,66.4686,66.4197,66.4295,60153.0
2024-10-23 12:30:00,67.91,68.0,67.89,67.98,77893.0,66.4295,66.5175,66.4099,66.4979,77893.0
2024-10-23 12:35:00,67.98,68.0,67.87,67.9,77020.0,66.4979,66.5175,66.3903,66.4197,77020.0
2024-10-23 12:40:00,67.9,67.99,67.89,67.98,65733.0,66.4197,66.5077,66.4099,66.4979,65733.0
2024-10-23 12:45:00,67.98,68.1,67.95,68.1,76262.0,66.4979,66.6153,66.4686,66.6153,76262.0
2024-10-23 12:50:00,68.09,68.25,68.07,68.25,93011.0,66.6055,66.762,66.586,66.762,93011.0
2024-10-23 12:55:00,68.25,68.26,68.15,68.23,57214.0,66.762,66.7718,66.6642,66.7425,57214.0
2024-10-23 13:00:00,68.22,68.31,68.22,68.31,99650.0,66.7327,66.8207,66.7327,66.8207,99650.0
2024-10-23 13:05:00,68.31,68.32,68.21,68.28,84425.0,66.8207,66.8305,66.7229,66.7914,84425.0
2024-10-23 13:10:00,68.28,68.3,68.2,68.29,61030.0,66.7914,66.811,66.7131,66.8012,61030.0
2024-10-23 13:15:00,68.28,68.3,68.2,68.28,54574.0,66.7914,66.811,66.7131,66.7914,54574.0
2024-10-23 13:20:00,68.27,68.38,68.26,68.37,57997.0,66.7816,66.8892,66.7718,66.8794,57997.0
2024-10-23 13:25:00,68.37,68.43,68.36,68.4,80822.0,66.8794,66.9381,66.8696,66.9088,80822.0
2024-10-23 13:30:00,68.4,68.44,68.31,68.41,76520.0,66.9088,66.9479,66.8207,66.9186,76520.0
2024-10-23 13:35:00,68.41,68.44,68.34,68.37,92567.0,66.9186,66.9479,66.8501,66.8794,92567.0
2024-10-23 13:40:00,68.36,68.48,68.35,68.47,157276.0,66.8696,66.987,66.8599,66.9772,157276.0
2024-10-23 13:45:00,68.48,68.65,68.47,68.56,133387.0,66.987,67.1533,66.9772,67.0653,133387.0
2024-10-23 13:50:00,68.56,68.7,68.55,68.62,98094.0,67.0653,67.2022,67.0555,67.124,98094.0
2024-10-23 13:55:00,68.62,68.63,68.46,68.48,101500.0,67.124,67.1338,66.9675,66.987,101500.0
2024-10-23 14:00:00,68.48,68.49,68.28,68.29,63521.0,66.987,66.9968,66.7914,66.8012,63521.0
2024-10-23 14:05:00,68.3,68.33,68.24,68.33,75950.0,66.811,66.8403,66.7523,66.8403,75950.0
2024-10-23 14:10:00,68.33,68.33,68.23,68.26,61380.0,66.8403,66.8403,66.7425,66.7718,61380.0
2024-10-23 14:15:00,68.26,68.27,68.16,68.17,98685.0,66.7718,66.7816,66.674,66.6838,98685.0
2024-10-23 14:20:00,68.17,68.28,68.17,68.22,96576.0,66.6838,66.7914,66.6838,66.7327,96576.0
2024-10-23 14:25:00,68.23,68.26,68.2,68.22,63985.0,66.7425,66.7718,66.7131,66.7327,63985.0
2024-10-23 14:30:00,68.23,68.32,68.2,68.29,75209.0,66.7425,66.8305,66.7131,66.8012,75209.0
2024-10-23 14:35:00,68.3,68.32,68.25,68.28,82637.0,66.811,66.8305,66.762,66.7914,82637.0
2024-10-23 14:40:00,68.28,68.36,68.27,68.34,175614.0,66.7914,66.8696,66.7816,66.8501,175614.0
2024-10-23 14:45:00,68.34,68.46,68.33,68.41,140963.0,66.8501,66.9675,66.8403,66.9186,140963.0
2024-10-23 14:50:00,68.41,68.44,68.34,68.35,81319.0,66.9186,66.9479,66.8501,66.8599,81319.0
2024-10-23 14:55:00,68.34,68.46,68.34,68.41,92980.0,66.8501,66.9675,66.8501,66.9186,92980.0
2024-10-23 15:00:00,68.41,68.42,68.35,68.36,76921.0,66.9186,66.9283,66.8599,66.8696,76921.0
2024-10-23 15:05:00,68.36,68.36,68.29,68.31,79555.0,66.8696,66.8696,66.8012,66.8207,79555.0
2024-10-23 15:10:00,68.31,68.36,68.31,68.32,80842.0,66.8207,66.8696,66.8207,66.8305,80842.0
2024-10-23 15:15:00,68.32,68.34,68.28,68.3,103667.0,66.8305,66.8501,66.7914,66.811,103667.0
2024-10-23 15:20:00,68.3,68.31,68.2,68.2,131163.0,66.811,66.8207,66.7131,66.7131,131163.0
2024-10-23 15:25:00,68.2,68.24,68.16,68.2,108790.0,66.7131,66.7523,66.674,66.7131,108790.0
2024-10-23 15:30:00,68.2,68.21,68.08,68.11,126237.0,66.7131,66.7229,66.5957,66.6251,126237.0
2024-10-23 15:35:00,68.11,68.13,68.07,68.12,147239.0,66.6251,66.6447,66.586,66.6349,147239.0
2024-10-23 15:40:00,68.12,68.13,68.06,68.08,159575.0,66.6349,66.6447,66.5762,66.5957,159575.0
2024-10-23 15:45:00,68.08,68.09,68.01,68.03,213664.0,66.5957,66.6055,66.5273,66.5468,213664.0
2024-10-23 15:50:00,68.04,68.06,67.95,68.01,410793.0,66.5566,66.5762,66.4686,66.5273,410793.0
2024-10-23 15:55:00,68.01,68.09,67.93,68.02,1127369.0,66.5273,66.6055,66.449,66.5371,1127369.0
2024-10-24 09:30:00,67.65,68.04,67.62,67.84,759724.0,66.1751,66.5566,66.1458,66.361,759724.0
2024-10-24 09:35:00,67.83,67.84,67.55,67.82,240962.0,66.3512,66.361,66.0773,66.3414,240962.0
2024-10-24 09:40:00,67.82,67.91,67.74,67.75,151294.0,66.3414,66.4295,66.2632,66.2729,151294.0
2024-10-24 09:45:00,67.75,67.81,67.58,67.67,225207.0,66.2729,66.3316,66.1067,66.1947,225207.0
2024-10-24 09:50:00,67.67,67.73,67.55,67.63,129680.0,66.1947,66.2534,66.0773,66.1556,129680.0
2024-10-24 09:55:00,67.63,67.64,67.44,67.46,238016.0,66.1556,66.1653,65.9697,65.9893,238016.0
2024-10-24 10:00:00,67.46,67.62,67.37,67.58,170559.0,65.9893,66.1458,65.9012,66.1067,170559.0
2024-10-24 10:05:00,67.58,67.68,67.56,67.61,130413.0,66.1067,66.2045,66.0871,66.136,130413.0
2024-10-24 10:10:00,67.61,67.66,67.6,67.65,144391.0,66.136,66.1849,66.1262,66.1751,144391.0
2024-10-24 10:15:00,67.65,67.65,67.45,67.56,161555.0,66.1751,66.1751,65.9795,66.0871,161555.0
2024-10-24 10:20:00,67.56,67.58,67.51,67.56,118904.0,66.0871,66.1067,66.0382,66.0871,118904.0
2024-10-24 10:25:00,67.56,67.65,67.54,67.63,137137.0,66.0871,66.1751,66.0675,66.1556,137137.0
2024-10-24 10:30:00,67.62,67.66,67.55,67.62,193170.0,66.1458,66.1849,66.0773,66.1458,193170.0
2024-10-24 10:35:00,67.62,67.68,67.54,67.58,168934.0,66.1458,66.2045,66.0675,66.1067,168934.0
2024-10-24 10:40:00,67.58,67.58,67.45,67.46,134076.0,66.1067,66.1067,65.9795,65.9893,134076.0
2024-10-24 10:45:00,67.46,67.5,67.4,67.44,208566.0,65.9893,66.0284,65.9306,65.9697,208566.0
2024-10-24 10:50:00,67.44,67.49,67.36,67.47,153681.0,65.9697,66.0186,65.8914,65.999,153681.0
2024-10-24 10:55:00,67.47,67.47,67.38,67.41,93313.0,65.999,65.999,65.911,65.9404,93313.0
2024-10-24 11:00:00,67.41,67.43,67.27,67.3,112935.0,65.9404,65.9599,65.8034,65.8328,112935.0
2024-10-24 11:05:00,67.29,67.3,67.26,67.28,64311.0,65.823,65.8328,65.7936,65.8132,64311.0
2024-10-24 11:10:00,67.28,67.3,67.21,67.3,150519.0,65.8132,65.8328,65.7447,65.8328,150519.0
2024-10-24 11:15:00,67.3,67.36,67.29,67.33,59939.0,65.8328,65.8914,65.823,65.8621,59939.0
2024-10-24 11:20:00,67.33,67.35,67.25,67.26,56125.0,65.8621,65.8817,65.7838,65.7936,56125.0
2024-10-24 11:25:00,67.26,67.27,67.16,67.17,76201.0,65.7936,65.8034,65.6958,65.7056,76201.0
2024-10-24 11:30:00,67.18,67.18,67.12,67.13,107631.0,65.7154,65.7154,65.6567,65.6665,107631.0
2024-10-24 11:35:00,67.13,67.16,67.09,67.12,159158.0,65.6665,65.6958,65.6273,65.6567,159158.0
2024-10-24 11:40:00,67.13,67.13,67.04,67.06,121108.0,65.6665,65.6665,65.5784,65.598,121108.0
2024-10-24 11:45:00,67.06,67.07,66.96,66.99,165444.0,65.598,65.6078,65.5002,65.5295,165444.0
2024-10-24 11:50:00,67.0,67.07,66.99,67.06,62306.0,65.5393,65.6078,65.5295,65.598,62306.0
2024-10-24 11:55:00,67.07,67.11,67.06,67.09,51719.0,65.6078,65.6469,65.598,65.6273,51719.0
2024-10-24 12:00:00,67.09,67.1,67.04,67.06,68985.0,65.6273,65.6371,65.5784,65.598,68985.0
2024-10-24 12:05:00,67.06,67.07,66.99,67.05,103575.0,65.598,65.6078,65.5295,65.5882,103575.0
2024-10-24 12:10:00,67.04,67.05,66.99,67.03,41388.0,65.5784,65.5882,65.5295,65.5686,41388.0
2024-10-24 12:15:00,67.03,67.04,66.98,67.0,55308.0,65.5686,65.5784,65.5197,65.5393,55308.0
2024-10-24 12:20:00,67.0,67.03,66.96,67.02,67694.0,65.5393,65.5686,65.5002,65.5589,67694.0
2024-10-24 12:25:00,67.02,67.05,66.97,67.0,91108.0,65.5589,65.5882,65.5099,65.5393,91108.0
2024-10-24 12:30:00,67.0,67.05,66.99,67.03,86084.0,65.5393,65.5882,65.5295,65.5686,86084.0
2024-10-24 12:35:00,67.03,67.04,66.95,67.0,45294.0,65.5686,65.5784,65.4904,65.5393,45294.0
2024-10-24 12:40:00,67.0,67.33,66.99,67.19,324866.0,65.5393,65.8621,65.5295,65.7252,324866.0
2024-10-24 12:45:00,67.19,67.23,67.18,67.21,71378.0,65.7252,65.7643,65.7154,65.7447,71378.0
2024-10-24 12:50:00,67.21,67.22,67.16,67.17,43227.0,65.7447,65.7545,65.6958,65.7056,43227.0
2024-10-24 12:55:00,67.17,67.19,67.14,67.15,38069.0,65.7056,65.7252,65.6762,65.686,38069.0
2024-10-24 13:00:00,67.15,67.18,67.11,67.15,63919.0,65.686,65.7154,65.6469,65.686,63919.0
2024-10-24 13:05:00,67.14,67.16,67.11,67.15,34728.0,65.6762,65.6958,65.6469,65.686,34728.0
2024-10-24 13:10:00,67.15,67.16,67.13,67.15,35896.0,65.686,65.6958,65.6665,65.686,35896.0
2024-10-24 13:15:00,67.14,67.18,67.14,67.17,66947.0,65.6762,65.7154,65.6762,65.7056,66947.0
2024-10-24 13:20:00,67.17,67.24,67.16,67.2,84122.0,65.7056,65.7741,65.6958,65.7349,84122.0
2024-10-24 13:25:00,67.21,67.22,67.15,67.2,68108.0,65.7447,65.7545,65.686,65.7349,68108.0
2024-10-24 13:30:00,67.2,67.25,67.15,67.25,80633.0,65.7349,65.7838,65.686,65.7838,80633.0
2024-10-24 13:35:00,67.24,67.25,67.17,67.18,104708.0,65.7741,65.7838,65.7056,65.7154,104708.0
2024-10-24 13:40:00,67.19,67.21,67.16,67.19,80531.0,65.7252,65.7447,65.6958,65.7252,80531.0
2024-10-24 13:45:00,67.19,67.23,67.14,67.15,58382.0,65.7252,65.7643,65.6762,65.686,58382.0
2024-10-24 13:50:00,67.15,67.15,67.11,67.13,72147.0,65.686,65.686,65.6469,65.6665,72147.0
2024-10-24 13:55:00,67.13,67.15,67.06,67.06,59155.0,65.6665,65.686,65.598,65.598,59155.0
2024-10-24 14:00:00,67.06,67.14,67.04,67.12,107160.0,65.598,65.6762,65.5784,65.6567,107160.0
2024-10-24 14:05:00,67.13,67.2,67.12,67.17,75495.0,65.6665,65.7349,65.6567,65.7056,75495.0
2024-10-24 14:10:00,67.17,67.22,67.16,67.21,28235.0,65.7056,65.7545,65.6958,65.7447,28235.0
2024-10-24 14:15:00,67.2,67.28,67.19,67.28,67728.0,65.7349,65.8132,65.7252,65.8132,67728.0
2024-10-24 14:20:00,67.27,67.33,67.25,67.3,162227.0,65.8034,65.8621,65.7838,65.8328,162227.0
2024-10-24 14:25:00,67.3,67.31,67.27,67.3,147848.0,65.8328,65.8425,65.8034,65.8328,147848.0
2024-10-24 14:30:00,67.3,67.33,67.29,67.31,126233.0,65.8328,65.8621,65.823,65.8425,126233.0
2024-10-24 14:35:00,67.32,67.33,67.29,67.31,54223.0,65.8523,65.8621,65.823,65.8425,54223.0
2024-10-24 14:40:00,67.31,67.32,67.29,67.3,75251.0,65.8425,65.8523,65.823,65.8328,75251.0
2024-10-24 14:45:00,67.3,67.31,67.24,67.25,98701.0,65.8328,65.8425,65.7741,65.7838,98701.0
2024-10-24 14:50:00,67.25,67.28,67.25,67.27,87849.0,65.7838,65.8132,65.7838,65.8034,87849.0
2024-10-24 14:55:00,67.27,67.28,67.25,67.27,87782.0,65.8034,65.8132,65.7838,65.8034,87782.0
2024-10-24 15:00:00,67.26,67.27,67.18,67.19,88722.0,65.7936,65.8034,65.7154,65.7252,88722.0
2024-10-24 15:05:00,67.19,67.23,67.17,67.23,168934.0,65.7252,65.7643,65.7056,65.7643,168934.0
2024-10-24 15:10:00,67.23,67.28,67.22,67.24,89799.0,65.7643,65.8132,65.7545,65.7741,89799.0
2024-10-24 15:15:00,67.25,67.29,67.24,67.27,109193.0,65.7838,65.823,65.7741,65.8034,109193.0
2024-10-24 15:20:00,67.27,67.29,67.24,67.26,100950.0,65.8034,65.823,65.7741,65.7936,100950.0
2024-10-24 15:25:00,67.26,67.26,67.17,67.18,85094.0,65.7936,65.7936,65.7056,65.7154,85094.0
2024-10-24 15:30:00,67.17,67.2,67.15,67.17,141834.0,65.7056,65.7349,65.686,65.7056,141834.0
2024-10-24 15:35:00,67.18,67.2,67.13,67.15,132382.0,65.7154,65.7349,65.6665,65.686,132382.0
2024-10-24 15:40:00,67.15,67.18,67.14,67.16,137896.0,65.686,65.7154,65.6762,65.6958,137896.0
2024-10-24 15:45:00,67.16,67.19,67.14,67.19,207119.0,65.6958,65.7252,65.6762,65.7252,207119.0
2024-10-24 15:50:00,67.19,67.24,67.16,67.23,295701.0,65.7252,65.7741,65.6958,65.7643,295701.0
2024-10-24 15:55:00,67.23,67.32,67.22,67.29,1131490.0,65.7643,65.8523,65.7545,65.823,1131490.0
2024-10-25 09:30:00,67.07,67.66,67.07,67.6,518068.0,65.6078,66.1849,65.6078,66.1262,518068.0
2024-10-25 09:35:00,67.6,67.7,67.44,67.54,188902.0,66.1262,66.224,65.9697,66.0675,188902.0
2024-10-25 09:40:00,67.55,67.69,67.47,67.48,172762.0,66.0773,66.2143,65.999,66.0088,172762.0
2024-10-25 09:45:00,67.47,67.56,67.38,67.39,113531.0,65.999,66.0871,65.911,65.9208,113531.0
2024-10-25 09:50:00,67.39,67.41,67.23,67.23,112239.0,65.9208,65.9404,65.7643,65.7643,112239.0
2024-10-25 09:55:00,67.24,67.27,67.16,67.26,83964.0,65.7741,65.8034,65.6958,65.7936,83964.0
2024-10-25 10:00:00,67.26,67.35,67.25,67.3,108201.0,65.7936,65.8817,65.7838,65.8328,108201.0
2024-10-25 10:05:00,67.3,67.35,67.26,67.28,84300.0,65.8328,65.8817,65.7936,65.8132,84300.0
2024-10-25 10:10:00,67.28,67.37,67.25,67.32,100101.0,65.8132,65.9012,65.7838,65.8523,100101.0
2024-10-25 10:15:00,67.31,67.33,67.22,67.31,138638.0,65.8425,65.8621,65.7545,65.8425,138638.0
2024-10-25 10:20:00,67.31,67.33,67.25,67.3,107661.0,65.8425,65.8621,65.7838,65.8328,107661.0
2024-10-25 10:25:00,67.29,67.39,67.28,67.36,117511.0,65.823,65.9208,65.8132,65.8914,117511.0
2024-10-25 10:30:00,67.35,67.44,67.34,67.44,70430.0,65.8817,65.9697,65.8719,65.9697,70430.0
2024-10-25 10:35:00,67.43,67.52,67.41,67.52,62106.0,65.9599,66.048,65.9404,66.048,62106.0
2024-10-25 10:40:00,67.52,67.56,67.5,67.55,80698.0,66.048,66.0871,66.0284,66.0773,80698.0
2024-10-25 10:45:00,67.54,67.61,67.52,67.6,123108.0,66.0675,66.136,66.048,66.1262,123108.0
2024-10-25 10:50:00,67.59,67.67,67.56,67.64,75383.0,66.1164,66.1947,66.0871,66.1653,75383.0
2024-10-25 10:55:00,67.64,67.65,67.58,67.59,80374.0,66.1653,66.1751,66.1067,66.1164,80374.0
2024-10-25 11:00:00,67.59,67.65,67.54,67.56,78029.0,66.1164,66.1751,66.0675,66.0871,78029.0
2024-10-25 11:05:00,67.56,67.56,67.45,67.5,82446.0,66.0871,66.0871,65.9795,66.0284,82446.0
2024-10-25 11:10:00,67.5,67.51,67.42,67.42,102502.0,66.0284,66.0382,65.9501,65.9501,102502.0
2024-10-25 11:15:00,67.42,67.45,67.4,67.41,45073.0,65.9501,65.9795,65.9306,65.9404,45073.0
2024-10-25 11:20:00,67.42,67.49,67.39,67.42,50848.0,65.9501,66.0186,65.9208,65.9501,50848.0
2024-10-25 11:25:00,67.41,67.44,67.4,67.44,38147.0,65.9404,65.9697,65.9306,65.9697,38147.0
2024-10-25 11:30:00,67.44,67.46,67.4,67.44,75728.0,65.9697,65.9893,65.9306,65.9697,75728.0
2024-10-25 11:35:00,67.44,67.44,67.4,67.44,51177.0,65.9697,65.9697,65.9306,65.9697,51177.0
2024-10-25 11:40:00,67.44,67.47,67.42,67.45,92612.0,65.9697,65.999,65.9501,65.9795,92612.0
2024-10-25 11:45:00,67.45,67.46,67.42,67.45,31809.0,65.9795,65.9893,65.9501,65.9795,31809.0
2024-10-25 11:50:00,67.45,67.47,67.4,67.41,54848.0,65.9795,65.999,65.9306,65.9404,54848.0
2024-10-25 11:55:00,67.41,67.42,67.31,67.31,66681.0,65.9404,65.9501,65.8425,65.8425,66681.0
2024-10-25 12:00:00,67.31,67.34,67.27,67.31,38413.0,65.8425,65.8719,65.8034,65.8425,38413.0
2024-10-25 12:05:00,67.31,67.34,67.31,67.33,38575.0,65.8425,65.8719,65.8425,65.8621,38575.0
2024-10-25 12:10:00,67.33,67.37,67.32,67.34,32886.0,65.8621,65.9012,65.8523,65.8719,32886.0
2024-10-25 12:15:00,67.34,67.38,67.31,67.37,66714.0,65.8719,65.911,65.8425,65.9012,66714.0
2024-10-25 12:20:00,67.38,67.43,67.37,67.4,67581.0,65.911,65.9599,65.9012,65.9306,67581.0
2024-10-25 12:25:00,67.4,67.4,67.37,67.4,34359.0,65.9306,65.9306,65.9012,65.9306,34359.0
2024-10-25 12:30:00,67.4,67.4,67.31,67.31,76153.0,65.9306,65.9306,65.8425,65.8425,76153.0
2024-10-25 12:35:00,67.32,67.35,67.31,67.34,36409.0,65.8523,65.8817,65.8425,65.8719,36409.0
2024-10-25 12:40:00,67.34,67.38,67.33,67.36,24854.0,65.8719,65.911,65.8621,65.8914,24854.0
2024-10-25 12:45:00,67.35,67.37,67.33,67.34,21448.0,65.8817,65.9012,65.8621,65.8719,21448.0
2024-10-25 12:50:00,67.33,67.34,67.31,67.34,33766.0,65.8621,65.8719,65.8425,65.8719,33766.0
2024-10-25 12:55:00,67.33,67.34,67.3,67.33,38713.0,65.8621,65.8719,65.8328,65.8621,38713.0
2024-10-25 13:00:00,67.32,67.33,67.29,67.31,22683.0,65.8523,65.8621,65.823,65.8425,22683.0
2024-10-25 13:05:00,67.31,67.32,67.28,67.31,22803.0,65.8425,65.8523,65.8132,65.8425,22803.0
2024-10-25 13:10:00,67.31,67.31,67.26,67.26,56403.0,65.8425,65.8425,65.7936,65.7936,56403.0
2024-10-25 13:15:00,67.26,67.26,67.21,67.23,46919.0,65.7936,65.7936,65.7447,65.7643,46919.0
2024-10-25 13:20:00,67.22,67.24,67.2,67.23,45832.0,65.7545,65.7741,65.7349,65.7643,45832.0
2024-10-25 13:25:00,67.23,67.27,67.21,67.23,29352.0,65.7643,65.8034,65.7447,65.7643,29352.0
2024-10-25 13:30:00,67.23,67.24,67.2,67.21,39164.0,65.7643,65.7741,65.7349,65.7447,39164.0
2024-10-25 13:35:00,67.2,67.21,67.14,67.15,62858.0,65.7349,65.7447,65.6762,65.686,62858.0
2024-10-25 13:40:00,67.14,67.14,67.03,67.03,65931.0,65.6762,65.6762,65.5686,65.5686,65931.0
2024-10-25 13:45:00,67.03,67.11,67.03,67.09,73669.0,65.5686,65.6469,65.5686,65.6273,73669.0
2024-10-25 13:50:00,67.08,67.14,67.08,67.13,39985.0,65.6176,65.6762,65.6176,65.6665,39985.0
2024-10-25 13:55:00,67.12,67.14,67.07,67.08,28671.0,65.6567,65.6762,65.6078,65.6176,28671.0
2024-10-25 14:00:00,67.08,67.14,67.07,67.1,37880.0,65.6176,65.6762,65.6078,65.6371,37880.0
2024-10-25 14:05:00,67.1,67.11,67.08,67.1,26102.0,65.6371,65.6469,65.6176,65.6371,26102.0
2024-10-25 14:10:00,67.09,67.1,67.06,67.07,40410.0,65.6273,65.6371,65.598,65.6078,40410.0
2024-10-25 14:15:00,67.08,67.11,67.05,67.09,44029.0,65.6176,65.6469,65.5882,65.6273,44029.0
2024-10-25 14:20:00,67.09,67.1,67.07,67.09,45917.0,65.6273,65.6371,65.6078,65.6273,45917.0
2024-10-25 14:25:00,67.09,67.13,67.07,67.11,69224.0,65.6273,65.6665,65.6078,65.6469,69224.0
2024-10-25 14:30:00,67.11,67.12,67.04,67.05,50919.0,65.6469,65.6567,65.5784,65.5882,50919.0
2024-10-25 14:35:00,67.05,67.1,67.05,67.09,47544.0,65.5882,65.6371,65.5882,65.6273,47544.0
2024-10-25 14:40:00,67.09,67.11,67.08,67.11,25585.0,65.6273,65.6469,65.6176,65.6469,25585.0
2024-10-25 14:45:00,67.11,67.16,67.09,67.13,64296.0,65.6469,65.6958,65.6273,65.6665,64296.0
2024-10-25 14:50:00,67.14,67.15,67.09,67.11,83016.0,65.6762,65.686,65.6273,65.6469,83016.0
2024-10-25 14:55:00,67.11,67.11,67.07,67.09,36581.0,65.6469,65.6469,65.6078,65.6273,36581.0
2024-10-25 15:00:00,67.09,67.11,67.09,67.09,44031.0,65.6273,65.6469,65.6273,65.6273,44031.0
2024-10-25 15:05:00,67.09,67.1,67.02,67.03,69218.0,65.6273,65.6371,65.5589,65.5686,69218.0
2024-10-25 15:10:00,67.04,67.05,66.94,66.95,155113.0,65.5784,65.5882,65.4806,65.4904,155113.0
2024-10-25 15:15:00,66.96,66.99,66.95,66.98,67364.0,65.5002,65.5295,65.4904,65.5197,67364.0
2024-10-25 15:20:00,66.97,66.99,66.91,66.92,42558.0,65.5099,65.5295,65.4513,65.461,42558.0
2024-10-25 15:25:00,66.92,66.95,66.9,66.95,42470.0,65.461,65.4904,65.4415,65.4904,42470.0
2024-10-25 15:30:00,66.94,66.95,66.92,66.92,65997.0,65.4806,65.4904,65.461,65.461,65997.0
2024-10-25 15:35:00,66.92,66.95,66.9,66.91,56273.0,65.461,65.4904,65.4415,65.4513,56273.0
2024-10-25 15:40:00,66.91,66.91,66.85,66.87,81862.0,65.4513,65.4513,65.3926,65.4121,81862.0
2024-10-25 15:45:00,66.87,66.89,66.81,66.83,116188.0,65.4121,65.4317,65.3534,65.373,116188.0
2024-10-25 15:50:00,66.83,66.88,66.81,66.85,215511.0,65.373,65.4219,65.3534,65.3926,215511.0
2024-10-25 15:55:00,66.84,66.93,66.79,66.92,648411.0,65.3828,65.4708,65.3339,65.461,648411.0
2024-10-28 09:30:00,66.96,67.26,66.79,67.25,452437.0,65.5002,65.7936,65.3339,65.7838,452437.0
2024-10-28 09:35:00,67.25,67.4,67.22,67.22,76457.0,65.7838,65.9306,65.7545,65.7545,76457.0
2024-10-28 09:40:00,67.23,67.34,67.15,67.3,95391.0,65.7643,65.8719,65.686,65.8328,95391.0
2024-10-28 09:45:00,67.29,67.35,67.13,67.17,68642.0,65.823,65.8817,65.6665,65.7056,68642.0
2024-10-28 09:50:00,67.16,67.19,67.1,67.16,56105.0,65.6958,65.7252,65.6371,65.6958,56105.0
2024-10-28 09:55:00,67.15,67.17,67.03,67.04,46074.0,65.686,65.7056,65.5686,65.5784,46074.0
2024-10-28 10:00:00,67.05,67.09,66.96,66.98,98229.0,65.5882,65.6273,65.5002,65.5197,98229.0
2024-10-28 10:05:00,66.98,67.12,66.97,67.11,88893.0,65.5197,65.6567,65.5099,65.6469,88893.0
2024-10-28 10:10:00,67.12,67.23,67.1,67.16,128405.0,65.6567,65.7643,65.6371,65.6958,128405.0
2024-10-28 10:15:00,67.16,67.2,67.11,67.15,56712.0,65.6958,65.7349,65.6469,65.686,56712.0
2024-10-28 10:20:00,67.15,67.27,67.13,67.26,127311.0,65.686,65.8034,65.6665,65.7936,127311.0
2024-10-28 10:25:00,67.25,67.26,67.15,67.19,171608.0,65.7838,65.7936,65.686,65.7252,171608.0
2024-10-28 10:30:00,67.19,67.2,67.12,67.2,59313.0,65.7252,65.7349,65.6567,65.7349,59313.0
2024-10-28 10:35:00,67.2,67.24,67.16,67.17,53676.0,65.7349,65.7741,65.6958,65.7056,53676.0
2024-10-28 10:40:00,67.17,67.17,67.03,67.08,42416.0,65.7056,65.7056,65.5686,65.6176,42416.0
2024-10-28 10:45:00,67.07,67.09,66.97,66.99,90153.0,65.6078,65.6273,65.5099,65.5295,90153.0
2024-10-28 10:50:00,66.99,67.04,66.98,67.01,61419.0,65.5295,65.5784,65.5197,65.5491,61419.0
2024-10-28 10:55:00,67.01,67.02,66.94,66.95,44251.0,65.5491,65.5589,65.4806,65.4904,44251.0
2024-10-28 11:00:00,66.95,67.05,66.92,66.97,80669.0,65.4904,65.5882,65.461,65.5099,80669.0
2024-10-28 11:05:00,66.98,67.02,66.95,66.98,52070.0,65.5197,65.5589,65.4904,65.5197,52070.0
2024-10-28 11:10:00,66.98,67.07,66.98,67.03,103864.0,65.5197,65.6078,65.5197,65.5686,103864.0
2024-10-28 11:15:00,67.03,67.04,66.94,66.94,46305.0,65.5686,65.5784,65.4806,65.4806,46305.0
2024-10-28 11:20:00,66.95,66.99,66.94,66.98,44153.0,65.4904,65.5295,65.4806,65.5197,44153.0
2024-10-28 11:25:00,66.97,66.98,66.88,66.89,72590.0,65.5099,65.5197,65.4219,65.4317,72590.0
2024-10-28 11:30:00,66.89,66.9,66.83,66.86,60054.0,65.4317,65.4415,65.373,65.4023,60054.0
2024-10-28 11:35:00,66.86,66.91,66.82,66.84,69686.0,65.4023,65.4513,65.3632,65.3828,69686.0
2024-10-28 11:40:00,66.84,66.85,66.79,66.81,91971.0,65.3828,65.3926,65.3339,65.3534,91971.0
2024-10-28 11:45:00,66.81,66.88,66.76,66.86,105194.0,65.3534,65.4219,65.3045,65.4023,105194.0
2024-10-28 11:50:00,66.87,66.91,66.86,66.88,51763.0,65.4121,65.4513,65.4023,65.4219,51763.0
2024-10-28 11:55:00,66.88,66.92,66.85,66.89,59640.0,65.4219,65.461,65.3926,65.4317,59640.0
2024-10-28 12:00:00,66.89,66.89,66.72,66.73,96441.0,65.4317,65.4317,65.2654,65.2752,96441.0
2024-10-28 12:05:00,66.73,66.76,66.71,66.75,124084.0,65.2752,65.3045,65.2556,65.2947,124084.0
2024-10-28 12:10:00,66.74,66.81,66.74,66.77,77939.0,65.285,65.3534,65.285,65.3143,77939.0
2024-10-28 12:15:00,66.78,66.82,66.76,66.77,85381.0,65.3241,65.3632,65.3045,65.3143,85381.0
2024-10-28 12:20:00,66.77,66.81,66.75,66.76,63486.0,65.3143,65.3534,65.2947,65.3045,63486.0
2024-10-28 12:25:00,66.76,66.79,66.75,66.76,46444.0,65.3045,65.3339,65.2947,65.3045,46444.0
2024-10-28 12:30:00,66.76,66.77,66.67,66.67,59580.0,65.3045,65.3143,65.2165,65.2165,59580.0
2024-10-28 12:35:00,66.67,66.72,66.64,66.7,119046.0,65.2165,65.2654,65.1871,65.2458,119046.0
2024-10-28 12:40:00,66.7,66.79,66.67,66.79,56187.0,65.2458,65.3339,65.2165,65.3339,56187.0
2024-10-28 12:45:00,66.78,66.79,66.72,66.76,43133.0,65.3241,65.3339,65.2654,65.3045,43133.0
2024-10-28 12:50:00,66.76,66.77,66.74,66.76,18657.0,65.3045,65.3143,65.285,65.3045,18657.0
2024-10-28 12:55:00,66.76,66.79,66.74,66.76,41562.0,65.3045,65.3339,65.285,65.3045,41562.0
2024-10-28 13:00:00,66.77,66.79,66.75,66.78,30281.0,65.3143,65.3339,65.2947,65.3241,30281.0
2024-10-28 13:05:00,66.78,66.79,66.74,66.75,67320.0,65.3241,65.3339,65.285,65.2947,67320.0
2024-10-28 13:10:00,66.76,66.77,66.74,66.75,50307.0,65.3045,65.3143,65.285,65.2947,50307.0
2024-10-28 13:15:00,66.74,66.76,66.74,66.74,43158.0,65.285,65.3045,65.285,65.285,43158.0
2024-10-28 13:20:00,66.74,66.81,66.74,66.78,68403.0,65.285,65.3534,65.285,65.3241,68403.0
2024-10-28 13:25:00,66.78,66.79,66.73,66.75,17957.0,65.3241,65.3339,65.2752,65.2947,17957.0
2024-10-28 13:30:00,66.74,66.8,66.74,66.8,37220.0,65.285,65.3437,65.285,65.3437,37220.0
2024-10-28 13:35:00,66.8,66.8,66.75,66.76,14784.0,65.3437,65.3437,65.2947,65.3045,14784.0
2024-10-28 13:40:00,66.76,66.76,66.74,66.76,31453.0,65.3045,65.3045,65.285,65.3045,31453.0
2024-10-28 13:45:00,66.76,66.8,66.75,66.8,33745.0,65.3045,65.3437,65.2947,65.3437,33745.0
2024-10-28 13:50:00,66.8,66.83,66.79,66.82,30699.0,65.3437,65.373,65.3339,65.3632,30699.0
2024-10-28 13:55:00,66.82,66.82,66.78,66.78,27638.0,65.3632,65.3632,65.3241,65.3241,27638.0
2024-10-28 14:00:00,66.78,66.81,66.77,66.8,35094.0,65.3241,65.3534,65.3143,65.3437,35094.0
2024-10-28 14:05:00,66.81,66.85,66.8,66.82,66327.0,65.3534,65.3926,65.3437,65.3632,66327.0
2024-10-28 14:10:00,66.81,66.87,66.8,66.87,40501.0,65.3534,65.4121,65.3437,65.4121,40501.0
2024-10-28 14:15:00,66.87,66.9,66.86,66.87,64112.0,65.4121,65.4415,65.4023,65.4121,64112.0
2024-10-28 14:20:00,66.88,66.88,66.8,66.81,30198.0,65.4219,65.4219,65.3437,65.3534,30198.0
2024-10-28 14:25:00,66.81,66.83,66.75,66.76,33453.0,65.3534,65.373,65.2947,65.3045,33453.0
2024-10-28 14:30:00,66.77,66.8,66.76,66.79,55319.0,65.3143,65.3437,65.3045,65.3339,55319.0
2024-10-28 14:35:00,66.8,66.8,66.77,66.78,42231.0,65.3437,65.3437,65.3143,65.3241,42231.0
2024-10-28 14:40:00,66.79,66.81,66.78,66.78,42200.0,65.3339,65.3534,65.3241,65.3241,42200.0
2024-10-28 14:45:00,66.78,66.84,66.78,66.84,100802.0,65.3241,65.3828,65.3241,65.3828,100802.0
2024-10-28 14:50:00,66.84,66.86,66.79,66.81,41466.0,65.3828,65.4023,65.3339,65.3534,41466.0
2024-10-28 14:55:00,66.81,66.81,66.75,66.76,40402.0,65.3534,65.3534,65.2947,65.3045,40402.0
2024-10-28 15:00:00,66.75,66.8,66.74,66.8,46809.0,65.2947,65.3437,65.285,65.3437,46809.0
2024-10-28 15:05:00,66.8,66.81,66.78,66.8,56347.0,65.3437,65.3534,65.3241,65.3437,56347.0
2024-10-28 15:10:00,66.8,66.85,66.79,66.81,67806.0,65.3437,65.3926,65.3339,65.3534,67806.0
2024-10-28 15:15:00,66.81,66.82,66.78,66.8,41112.0,65.3534,65.3632,65.3241,65.3437,41112.0
2024-10-28 15:20:00,66.8,66.82,66.79,66.82,36964.0,65.3437,65.3632,65.3339,65.3632,36964.0
2024-10-28 15:25:00,66.81,66.83,66.78,66.78,67991.0,65.3534,65.373,65.3241,65.3241,67991.0
2024-10-28 15:30:00,66.78,66.79,66.72,66.77,78947.0,65.3241,65.3339,65.2654,65.3143,78947.0
2024-10-28 15:35:00,66.77,66.77,66.73,66.76,60499.0,65.3143,65.3143,65.2752,65.3045,60499.0
2024-10-28 15:40:00,66.76,66.79,66.73,66.73,72394.0,65.3045,65.3339,65.2752,65.2752,72394.0
2024-10-28 15:45:00,66.73,66.75,66.67,66.7,147287.0,65.2752,65.2947,65.2165,65.2458,147287.0
2024-10-28 15:50:00,66.7,66.7,66.6,66.64,207139.0,65.2458,65.2458,65.148,65.1871,207139.0
2024-10-28 15:55:00,66.64,66.68,66.6,66.68,587766.0,65.1871,65.2263,65.148,65.2263,587766.0
2024-10-29 09:30:00,66.29,66.34,65.84,66.2,458900.0,64.8448,64.8937,64.4046,64.7567,458900.0
2024-10-29 09:35:00,66.19,66.21,65.89,66.0,117800.0,64.747,64.7665,64.4535,64.5611,117800.0
2024-10-29 09:40:00,66.01,66.11,66.0,66.08,90157.0,64.5709,64.6687,64.5611,64.6394,90157.0
2024-10-29 09:45:00,66.06,66.14,66.04,66.06,83323.0,64.6198,64.698,64.6002,64.6198,83323.0
2024-10-29 09:50:00,66.06,66.12,66.04,66.09,110250.0,64.6198,64.6785,64.6002,64.6491,110250.0
2024-10-29 09:55:00,66.09,66.12,66.0,66.02,86741.0,64.6491,64.6785,64.5611,64.5807,86741.0
2024-10-29 10:00:00,66.01,66.1,65.97,66.0,239067.0,64.5709,64.6589,64.5318,64.5611,239067.0
2024-10-29 10:05:00,66.0,66.05,65.92,65.94,206724.0,64.5611,64.61,64.4828,64.5024,206724.0
2024-10-29 10:10:00,65.94,65.98,65.86,65.89,169891.0,64.5024,64.5415,64.4241,64.4535,169891.0
2024-10-29 10:15:00,65.89,65.91,65.82,65.83,173521.0,64.4535,64.4731,64.385,64.3948,173521.0
2024-10-29 10:20:00,65.84,65.97,65.81,65.97,131433.0,64.4046,64.5318,64.3752,64.5318,131433.0
2024-10-29 10:25:00,65.97,65.98,65.84,65.92,236208.0,64.5318,64.5415,64.4046,64.4828,236208.0
2024-10-29 10:30:00,65.92,66.1,65.91,66.08,245356.0,64.4828,64.6589,64.4731,64.6394,245356.0
2024-10-29 10:35:00,66.08,66.2,66.05,66.11,163665.0,64.6394,64.7567,64.61,64.6687,163665.0
2024-10-29 10:40:00,66.1,66.17,66.06,66.13,135864.0,64.6589,64.7274,64.6198,64.6883,135864.0
2024-10-29 10:45:00,66.13,66.16,66.1,66.15,98386.0,64.6883,64.7176,64.6589,64.7078,98386.0
2024-10-29 10:50:00,66.15,66.17,66.1,66.12,97561.0,64.7078,64.7274,64.6589,64.6785,97561.0
2024-10-29 10:55:00,66.11,66.15,66.07,66.13,146608.0,64.6687,64.7078,64.6296,64.6883,146608.0
2024-10-29 11:00:00,66.12,66.16,66.09,66.09,99695.0,64.6785,64.7176,64.6491,64.6491,99695.0
2024-10-29 11:05:00,66.09,66.11,66.03,66.03,70762.0,64.6491,64.6687,64.5904,64.5904,70762.0
2024-10-29 11:10:00,66.03,66.03,65.92,65.94,620989.0,64.5904,64.5904,64.4828,64.5024,620989.0
2024-10-29 11:15:00,65.94,65.99,65.89,65.94,98029.0,64.5024,64.5513,64.4535,64.5024,98029.0
2024-10-29 11:20:00,65.94,65.94,65.9,65.92,91861.0,64.5024,64.5024,64.4633,64.4828,91861.0
2024-10-29 11:25:00,65.91,65.92,65.84,65.89,125494.0,64.4731,64.4828,64.4046,64.4535,125494.0
2024-10-29 11:30:00,65.89,65.93,65.87,65.88,74251.0,64.4535,64.4926,64.4339,64.4437,74251.0
2024-10-29 11:35:00,65.87,65.93,65.85,65.92,76153.0,64.4339,64.4926,64.4144,64.4828,76153.0
2024-10-29 11:40:00,65.91,65.92,65.87,65.88,47617.0,64.4731,64.4828,64.4339,64.4437,47617.0
2024-10-29 11:45:00,65.87,65.89,65.81,65.83,93851.0,64.4339,64.4535,64.3752,64.3948,93851.0
2024-10-29 11:50:00,65.83,65.83,65.77,65.78,70740.0,64.3948,64.3948,64.3361,64.3459,70740.0
2024-10-29 11:55:00,65.78,65.78,65.72,65.77,136660.0,64.3459,64.3459,64.2872,64.3361,136660.0
2024-10-29 12:00:00,65.78,65.86,65.77,65.83,107882.0,64.3459,64.4241,64.3361,64.3948,107882.0
2024-10-29 12:05:00,65.83,65.9,65.82,65.85,126976.0,64.3948,64.4633,64.385,64.4144,126976.0
2024-10-29 12:10:00,65.84,65.89,65.84,65.84,123713.0,64.4046,64.4535,64.4046,64.4046,123713.0
2024-10-29 12:15:00,65.84,65.87,65.83,65.86,62824.0,64.4046,64.4339,64.3948,64.4241,62824.0
2024-10-29 12:20:00,65.86,65.87,65.81,65.85,59706.0,64.4241,64.4339,64.3752,64.4144,59706.0
2024-10-29 12:25:00,65.84,65.85,65.8,65.8,45794.0,64.4046,64.4144,64.3655,64.3655,45794.0
2024-10-29 12:30:00,65.8,65.82,65.79,65.79,68012.0,64.3655,64.385,64.3557,64.3557,68012.0
2024-10-29 12:35:00,65.78,65.79,65.73,65.73,96907.0,64.3459,64.3557,64.297,64.297,96907.0
2024-10-29 12:40:00,65.73,65.8,65.73,65.76,97123.0,64.297,64.3655,64.297,64.3263,97123.0
2024-10-29 12:45:00,65.76,65.76,65.68,65.7,99392.0,64.3263,64.3263,64.2481,64.2676,99392.0
2024-10-29 12:50:00,65.7,65.79,65.69,65.77,97957.0,64.2676,64.3557,64.2579,64.3361,97957.0
2024-10-29 12:55:00,65.77,65.82,65.76,65.81,85878.0,64.3361,64.385,64.3263,64.3752,85878.0
2024-10-29 13:00:00,65.8,65.87,65.8,65.82,75652.0,64.3655,64.4339,64.3655,64.385,75652.0
2024-10-29 13:05:00,65.82,65.83,65.75,65.76,62182.0,64.385,64.3948,64.3165,64.3263,62182.0
2024-10-29 13:10:00,65.76,65.81,65.74,65.81,71022.0,64.3263,64.3752,64.3068,64.3752,71022.0
2024-10-29 13:15:00,65.81,65.84,65.8,65.83,70459.0,64.3752,64.4046,64.3655,64.3948,70459.0
2024-10-29 13:20:00,65.83,65.83,65.72,65.74,89842.0,64.3948,64.3948,64.2872,64.3068,89842.0
2024-10-29 13:25:00,65.74,65.81,65.72,65.81,120076.0,64.3068,64.3752,64.2872,64.3752,120076.0
2024-10-29 13:30:00,65.81,65.84,65.77,65.82,86723.0,64.3752,64.4046,64.3361,64.385,86723.0
2024-10-29 13:35:00,65.82,65.84,65.8,65.83,127134.0,64.385,64.4046,64.3655,64.3948,127134.0
2024-10-29 13:40:00,65.83,65.83,65.74,65.76,64564.0,64.3948,64.3948,64.3068,64.3263,64564.0
2024-10-29 13:45:00,65.76,65.8,65.74,65.77,60589.0,64.3263,64.3655,64.3068,64.3361,60589.0
2024-10-29 13:50:00,65.77,65.8,65.77,65.79,53266.0,64.3361,64.3655,64.3361,64.3557,53266.0
2024-10-29 13:55:00,65.8,65.8,65.76,65.78,47165.0,64.3655,64.3655,64.3263,64.3459,47165.0
2024-10-29 14:00:00,65.78,65.88,65.78,65.88,96801.0,64.3459,64.4437,64.3459,64.4437,96801.0
2024-10-29 14:05:00,65.88,65.9,65.85,65.88,76194.0,64.4437,64.4633,64.4144,64.4437,76194.0
2024-10-29 14:10:00,65.88,65.88,65.85,65.86,57374.0,64.4437,64.4437,64.4144,64.4241,57374.0
2024-10-29 14:15:00,65.87,65.89,65.83,65.87,96439.0,64.4339,64.4535,64.3948,64.4339,96439.0
2024-10-29 14:20:00,65.87,65.88,65.82,65.83,53333.0,64.4339,64.4437,64.385,64.3948,53333.0
2024-10-29 14:25:00,65.83,65.83,65.8,65.81,37189.0,64.3948,64.3948,64.3655,64.3752,37189.0
2024-10-29 14:30:00,65.81,65.93,65.8,65.9,199506.0,64.3752,64.4926,64.3655,64.4633,199506.0
2024-10-29 14:35:00,65.9,65.91,65.88,65.91,65319.0,64.4633,64.4731,64.4437,64.4731,65319.0
2024-10-29 14:40:00,65.91,65.93,65.88,65.89,61352.0,64.4731,64.4926,64.4437,64.4535,61352.0
2024-10-29 14:45:00,65.89,65.92,65.87,65.87,89994.0,64.4535,64.4828,64.4339,64.4339,89994.0
2024-10-29 14:50:00,65.87,65.88,65.82,65.83,76315.0,64.4339,64.4437,64.385,64.3948,76315.0
2024-10-29 14:55:00,65.83,65.84,65.78,65.78,54486.0,64.3948,64.4046,64.3459,64.3459,54486.0
2024-10-29 15:00:00,65.78,65.82,65.78,65.81,76251.0,64.3459,64.385,64.3459,64.3752,76251.0
2024-10-29 15:05:00,65.81,65.82,65.76,65.8,96605.0,64.3752,64.385,64.3263,64.3655,96605.0
2024-10-29 15:10:00,65.8,65.8,65.75,65.76,115116.0,64.3655,64.3655,64.3165,64.3263,115116.0
2024-10-29 15:15:00,65.75,65.8,65.74,65.77,132236.0,64.3165,64.3655,64.3068,64.3361,132236.0
2024-10-29 15:20:00,65.77,65.8,65.75,65.77,114382.0,64.3361,64.3655,64.3165,64.3361,114382.0
2024-10-29 15:25:00,65.77,65.79,65.75,65.78,79712.0,64.3361,64.3557,64.3165,64.3459,79712.0
2024-10-29 15:30:00,65.78,65.79,65.76,65.78,110696.0,64.3459,64.3557,64.3263,64.3459,110696.0
2024-10-29 15:35:00,65.78,65.8,65.7,65.7,175367.0,64.3459,64.3655,64.2676,64.2676,175367.0
2024-10-29 15:40:00,65.7,65.74,65.68,65.69,243029.0,64.2676,64.3068,64.2481,64.2579,243029.0
2024-10-29 15:45:00,65.69,65.69,65.65,65.66,179729.0,64.2579,64.2579,64.2187,64.2285,179729.0
2024-10-29 15:50:00,65.66,65.67,65.54,65.58,456262.0,64.2285,64.2383,64.1111,64.1503,456262.0
2024-10-29 15:55:00,65.58,65.59,65.52,65.59,984483.0,64.1503,64.16,64.0916,64.16,984483.0
2024-10-30 09:30:00,65.51,65.63,65.32,65.62,416510.0,64.0818,64.1992,63.8959,64.1894,416510.0
2024-10-30 09:35:00,65.62,65.64,65.47,65.62,147089.0,64.1894,64.2089,64.0427,64.1894,147089.0
2024-10-30 09:40:00,65.63,65.73,65.55,65.64,106486.0,64.1992,64.297,64.1209,64.2089,106486.0
2024-10-30 09:45:00,65.64,65.68,65.57,65.63,74305.0,64.2089,64.2481,64.1405,64.1992,74305.0
2024-10-30 09:50:00,65.63,65.69,65.57,65.67,53043.0,64.1992,64.2579,64.1405,64.2383,53043.0
2024-10-30 09:55:00,65.67,65.74,65.63,65.69,82035.0,64.2383,64.3068,64.1992,64.2579,82035.0
2024-10-30 10:00:00,65.69,65.69,65.62,65.67,204015.0,64.2579,64.2579,64.1894,64.2383,204015.0
2024-10-30 10:05:00,65.68,65.68,65.55,65.61,73855.0,64.2481,64.2481,64.1209,64.1796,73855.0
2024-10-30 10:10:00,65.61,65.76,65.57,65.75,102736.0,64.1796,64.3263,64.1405,64.3165,102736.0
2024-10-30 10:15:00,65.74,65.75,65.7,65.73,142144.0,64.3068,64.3165,64.2676,64.297,142144.0
2024-10-30 10:20:00,65.73,65.76,65.68,65.73,82977.0,64.297,64.3263,64.2481,64.297,82977.0
2024-10-30 10:25:00,65.73,65.76,65.72,65.73,99341.0,64.297,64.3263,64.2872,64.297,99341.0
2024-10-30 10:30:00,65.73,65.83,65.72,65.83,160989.0,64.297,64.3948,64.2872,64.3948,160989.0
2024-10-30 10:35:00,65.83,65.9,65.83,65.89,60169.0,64.3948,64.4633,64.3948,64.4535,60169.0
2024-10-30 10:40:00,65.89,65.95,65.85,65.94,169357.0,64.4535,64.5122,64.4144,64.5024,169357.0
2024-10-30 10:45:00,65.94,65.99,65.89,65.98,82737.0,64.5024,64.5513,64.4535,64.5415,82737.0
2024-10-30 10:50:00,65.98,66.07,65.95,66.07,129771.0,64.5415,64.6296,64.5122,64.6296,129771.0
2024-10-30 10:55:00,66.07,66.08,66.0,66.06,73760.0,64.6296,64.6394,64.5611,64.6198,73760.0
2024-10-30 11:00:00,66.05,66.13,66.04,66.13,99349.0,64.61,64.6883,64.6002,64.6883,99349.0
2024-10-30 11:05:00,66.13,66.2,66.07,66.18,227452.0,64.6883,64.7567,64.6296,64.7372,227452.0
2024-10-30 11:10:00,66.17,66.2,66.11,66.19,146355.0,64.7274,64.7567,64.6687,64.747,146355.0
2024-10-30 11:15:00,66.2,66.29,66.18,66.28,156051.0,64.7567,64.8448,64.7372,64.835,156051.0
2024-10-30 11:20:00,66.28,66.3,66.23,66.29,88609.0,64.835,64.8546,64.7861,64.8448,88609.0
2024-10-30 11:25:00,66.29,66.3,66.2,66.23,85697.0,64.8448,64.8546,64.7567,64.7861,85697.0
2024-10-30 11:30:00,66.23,66.25,66.19,66.2,52774.0,64.7861,64.8056,64.747,64.7567,52774.0
2024-10-30 11:35:00,66.2,66.33,66.19,66.31,102280.0,64.7567,64.8839,64.747,64.8643,102280.0
2024-10-30 11:40:00,66.31,66.35,66.31,66.33,68656.0,64.8643,64.9035,64.8643,64.8839,68656.0
2024-10-30 11:45:00,66.34,66.44,66.34,66.42,88744.0,64.8937,64.9915,64.8937,64.9719,88744.0
2024-10-30 11:50:00,66.42,66.47,66.41,66.44,87298.0,64.9719,65.0209,64.9622,64.9915,87298.0
2024-10-30 11:55:00,66.44,66.52,66.42,66.52,85849.0,64.9915,65.0698,64.9719,65.0698,85849.0
2024-10-30 12:00:00,66.52,66.54,66.45,66.45,76105.0,65.0698,65.0893,65.0013,65.0013,76105.0
2024-10-30 12:05:00,66.45,66.52,66.41,66.48,88463.0,65.0013,65.0698,64.9622,65.0306,88463.0
2024-10-30 12:10:00,66.47,66.47,66.43,66.46,46779.0,65.0209,65.0209,64.9817,65.0111,46779.0
2024-10-30 12:15:00,66.45,66.48,66.41,66.48,93496.0,65.0013,65.0306,64.9622,65.0306,93496.0
2024-10-30 12:20:00,66.48,66.51,66.45,66.48,77722.0,65.0306,65.06,65.0013,65.0306,77722.0
2024-10-30 12:25:00,66.48,66.52,66.47,66.48,93376.0,65.0306,65.0698,65.0209,65.0306,93376.0
2024-10-30 12:30:00,66.47,66.48,66.35,66.4,107375.0,65.0209,65.0306,64.9035,64.9524,107375.0
2024-10-30 12:35:00,66.39,66.44,66.38,66.41,45962.0,64.9426,64.9915,64.9328,64.9622,45962.0
2024-10-30 12:40:00,66.4,66.41,66.35,66.39,59978.0,64.9524,64.9622,64.9035,64.9426,59978.0
2024-10-30 12:45:00,66.38,66.39,66.31,66.33,41280.0,64.9328,64.9426,64.8643,64.8839,41280.0
2024-10-30 12:50:00,66.33,66.36,66.31,66.34,51843.0,64.8839,64.9132,64.8643,64.8937,51843.0
2024-10-30 12:55:00,66.34,66.38,66.33,66.36,55965.0,64.8937,64.9328,64.8839,64.9132,55965.0
2024-10-30 13:00:00,66.35,66.36,66.28,66.31,39685.0,64.9035,64.9132,64.835,64.8643,39685.0
2024-10-30 13:05:00,66.3,66.33,66.27,66.28,49067.0,64.8546,64.8839,64.8252,64.835,49067.0
2024-10-30 13:10:00,66.28,66.36,66.28,66.34,55125.0,64.835,64.9132,64.835,64.8937,55125.0
2024-10-30 13:15:00,66.34,66.35,66.3,66.31,58922.0,64.8937,64.9035,64.8546,64.8643,58922.0
2024-10-30 13:20:00,66.31,66.39,66.3,66.39,57861.0,64.8643,64.9426,64.8546,64.9426,57861.0
2024-10-30 13:25:00,66.39,66.45,66.38,66.42,67819.0,64.9426,65.0013,64.9328,64.9719,67819.0
2024-10-30 13:30:00,66.41,66.44,66.37,66.39,53551.0,64.9622,64.9915,64.923,64.9426,53551.0
2024-10-30 13:35:00,66.39,66.39,66.35,66.37,59642.0,64.9426,64.9426,64.9035,64.923,59642.0
2024-10-30 13:40:00,66.37,66.39,66.35,66.36,40015.0,64.923,64.9426,64.9035,64.9132,40015.0
2024-10-30 13:45:00,66.35,66.38,66.32,66.36,50807.0,64.9035,64.9328,64.8741,64.9132,50807.0
2024-10-30 13:50:00,66.36,66.36,66.29,66.31,44034.0,64.9132,64.9132,64.8448,64.8643,44034.0
2024-10-30 13:55:00,66.31,66.34,66.29,66.31,66115.0,64.8643,64.8937,64.8448,64.8643,66115.0
2024-10-30 14:00:00,66.32,66.37,66.31,66.33,47991.0,64.8741,64.923,64.8643,64.8839,47991.0
2024-10-30 14:05:00,66.33,66.43,66.33,66.42,45560.0,64.8839,64.9817,64.8839,64.9719,45560.0
2024-10-30 14:10:00,66.42,66.44,66.4,66.41,48461.0,64.9719,64.9915,64.9524,64.9622,48461.0
2024-10-30 14:15:00,66.41,66.43,66.4,66.42,31330.0,64.9622,64.9817,64.9524,64.9719,31330.0
2024-10-30 14:20:00,66.42,66.43,66.36,66.37,93576.0,64.9719,64.9817,64.9132,64.923,93576.0
2024-10-30 14:25:00,66.37,66.38,66.32,66.33,49846.0,64.923,64.9328,64.8741,64.8839,49846.0
2024-10-30 14:30:00,66.34,66.34,66.25,66.26,49032.0,64.8937,64.8937,64.8056,64.8154,49032.0
2024-10-30 14:35:00,66.26,66.29,66.25,66.27,43062.0,64.8154,64.8448,64.8056,64.8252,43062.0
2024-10-30 14:40:00,66.27,66.28,66.25,66.26,33473.0,64.8252,64.835,64.8056,64.8154,33473.0
2024-10-30 14:45:00,66.26,66.27,66.22,66.25,48054.0,64.8154,64.8252,64.7763,64.8056,48054.0
2024-10-30 14:50:00,66.25,66.28,66.23,66.28,44773.0,64.8056,64.835,64.7861,64.835,44773.0
2024-10-30 14:55:00,66.28,66.29,66.26,66.28,66298.0,64.835,64.8448,64.8154,64.835,66298.0
2024-10-30 15:00:00,66.28,66.29,66.24,66.26,62712.0,64.835,64.8448,64.7959,64.8154,62712.0
2024-10-30 15:05:00,66.26,66.27,66.23,66.23,55700.0,64.8154,64.8252,64.7861,64.7861,55700.0
2024-10-30 15:10:00,66.23,66.25,66.17,66.17,74350.0,64.7861,64.8056,64.7274,64.7274,74350.0
2024-10-30 15:15:00,66.17,66.18,66.05,66.08,145811.0,64.7274,64.7372,64.61,64.6394,145811.0
2024-10-30 15:20:00,66.09,66.1,66.04,66.06,92106.0,64.6491,64.6589,64.6002,64.6198,92106.0
2024-10-30 15:25:00,66.05,66.06,66.01,66.03,77922.0,64.61,64.6198,64.5709,64.5904,77922.0
2024-10-30 15:30:00,66.03,66.05,65.94,65.97,208455.0,64.5904,64.61,64.5024,64.5318,208455.0
2024-10-30 15:35:00,65.97,65.98,65.88,65.95,161806.0,64.5318,64.5415,64.4437,64.5122,161806.0
2024-10-30 15:40:00,65.95,65.95,65.86,65.87,218887.0,64.5122,64.5122,64.4241,64.4339,218887.0
2024-10-30 15:45:00,65.87,65.88,65.81,65.88,230682.0,64.4339,64.4437,64.3752,64.4437,230682.0
2024-10-30 15:50:00,65.88,65.97,65.86,65.95,505694.0,64.4437,64.5318,64.4241,64.5122,505694.0
2024-10-30 15:55:00,65.95,65.97,65.85,65.93,1232433.0,64.5122,64.5318,64.4144,64.4926,1232433.0
2024-10-31 09:30:00,65.81,65.91,65.57,65.63,338714.0,64.3752,64.4731,64.1405,64.1992,338714.0
2024-10-31 09:35:00,65.63,65.74,65.54,65.71,122720.0,64.1992,64.3068,64.1111,64.2774,122720.0
2024-10-31 09:40:00,65.73,65.85,65.72,65.85,71841.0,64.297,64.4144,64.2872,64.4144,71841.0
2024-10-31 09:45:00,65.84,65.89,65.73,65.74,81060.0,64.4046,64.4535,64.297,64.3068,81060.0
2024-10-31 09:50:00,65.74,65.91,65.74,65.88,90624.0,64.3068,64.4731,64.3068,64.4437,90624.0
2024-10-31 09:55:00,65.86,65.94,65.81,65.91,83545.0,64.4241,64.5024,64.3752,64.4731,83545.0
2024-10-31 10:00:00,65.9,65.99,65.89,65.9,90969.0,64.4633,64.5513,64.4535,64.4633,90969.0
2024-10-31 10:05:00,65.88,65.88,65.67,65.7,80576.0,64.4437,64.4437,64.2383,64.2676,80576.0
2024-10-31 10:10:00,65.7,65.78,65.63,65.72,92841.0,64.2676,64.3459,64.1992,64.2872,92841.0
2024-10-31 10:15:00,65.73,65.76,65.69,65.7,62063.0,64.297,64.3263,64.2579,64.2676,62063.0
2024-10-31 10:20:00,65.7,65.72,65.62,65.67,61892.0,64.2676,64.2872,64.1894,64.2383,61892.0
2024-10-31 10:25:00,65.67,65.68,65.62,65.64,55269.0,64.2383,64.2481,64.1894,64.2089,55269.0
2024-10-31 10:30:00,65.65,65.72,65.64,65.69,71488.0,64.2187,64.2872,64.2089,64.2579,71488.0
2024-10-31 10:35:00,65.69,65.7,65.62,65.62,53483.0,64.2579,64.2676,64.1894,64.1894,53483.0
2024-10-31 10:40:00,65.62,65.62,65.55,65.56,71477.0,64.1894,64.1894,64.1209,64.1307,71477.0
2024-10-31 10:45:00,65.56,65.65,65.55,65.64,79258.0,64.1307,64.2187,64.1209,64.2089,79258.0
2024-10-31 10:50:00,65.63,65.64,65.57,65.57,35891.0,64.1992,64.2089,64.1405,64.1405,35891.0
2024-10-31 10:55:00,65.56,65.63,65.55,65.58,49090.0,64.1307,64.1992,64.1209,64.1503,49090.0
2024-10-31 11:00:00,65.58,65.66,65.55,65.56,73538.0,64.1503,64.2285,64.1209,64.1307,73538.0
2024-10-31 11:05:00,65.57,65.61,65.54,65.61,68000.0,64.1405,64.1796,64.1111,64.1796,68000.0
2024-10-31 11:10:00,65.61,65.67,65.57,65.65,72036.0,64.1796,64.2383,64.1405,64.2187,72036.0
2024-10-31 11:15:00,65.65,65.71,65.63,65.7,53456.0,64.2187,64.2774,64.1992,64.2676,53456.0
2024-10-31 11:20:00,65.7,65.76,65.67,65.73,33553.0,64.2676,64.3263,64.2383,64.297,33553.0
2024-10-31 11:25:00,65.73,65.74,65.66,65.67,50559.0,64.297,64.3068,64.2285,64.2383,50559.0
2024-10-31 11:30:00,65.67,65.73,65.66,65.69,26456.0,64.2383,64.297,64.2285,64.2579,26456.0
2024-10-31 11:35:00,65.68,65.69,65.65,65.66,49240.0,64.2481,64.2579,64.2187,64.2285,49240.0
2024-10-31 11:40:00,65.67,65.67,65.62,65.64,39679.0,64.2383,64.2383,64.1894,64.2089,39679.0
2024-10-31 11:45:00,65.63,65.65,65.58,65.64,39773.0,64.1992,64.2187,64.1503,64.2089,39773.0
2024-10-31 11:50:00,65.64,65.82,65.63,65.79,107470.0,64.2089,64.385,64.1992,64.3557,107470.0
2024-10-31 11:55:00,65.8,65.8,65.73,65.79,39187.0,64.3655,64.3655,64.297,64.3557,39187.0
2024-10-31 12:00:00,65.78,65.79,65.72,65.75,53350.0,64.3459,64.3557,64.2872,64.3165,53350.0
2024-10-31 12:05:00,65.74,65.75,65.67,65.73,64085.0,64.3068,64.3165,64.2383,64.297,64085.0
2024-10-31 12:10:00,65.72,65.72,65.64,65.67,69860.0,64.2872,64.2872,64.2089,64.2383,69860.0
2024-10-31 12:15:00,65.67,65.68,65.63,65.64,38367.0,64.2383,64.2481,64.1992,64.2089,38367.0
2024-10-31 12:20:00,65.63,65.66,65.6,65.65,30687.0,64.1992,64.2285,64.1698,64.2187,30687.0
2024-10-31 12:25:00,65.65,65.71,65.64,65.7,47500.0,64.2187,64.2774,64.2089,64.2676,47500.0
2024-10-31 12:30:00,65.7,65.73,65.68,65.69,39844.0,64.2676,64.297,64.2481,64.2579,39844.0
2024-10-31 12:35:00,65.69,65.7,65.65,65.65,43610.0,64.2579,64.2676,64.2187,64.2187,43610.0
2024-10-31 12:40:00,65.66,65.73,65.66,65.73,59096.0,64.2285,64.297,64.2285,64.297,59096.0
2024-10-31 12:45:00,65.73,65.75,65.71,65.73,39238.0,64.297,64.3165,64.2774,64.297,39238.0
2024-10-31 12:50:00,65.73,65.75,65.7,65.71,36337.0,64.297,64.3165,64.2676,64.2774,36337.0
2024-10-31 12:55:00,65.71,65.71,65.64,65.7,54160.0,64.2774,64.2774,64.2089,64.2676,54160.0
2024-10-31 13:00:00,65.7,65.77,65.7,65.74,37644.0,64.2676,64.3361,64.2676,64.3068,37644.0
2024-10-31 13:05:00,65.73,65.75,65.71,65.73,59103.0,64.297,64.3165,64.2774,64.297,59103.0
2024-10-31 13:10:00,65.74,65.75,65.7,65.7,52632.0,64.3068,64.3165,64.2676,64.2676,52632.0
2024-10-31 13:15:00,65.71,65.75,65.7,65.74,32919.0,64.2774,64.3165,64.2676,64.3068,32919.0
2024-10-31 13:20:00,65.73,65.75,65.7,65.73,57914.0,64.297,64.3165,64.2676,64.297,57914.0
2024-10-31 13:25:00,65.72,65.77,65.7,65.73,42972.0,64.2872,64.3361,64.2676,64.297,42972.0
2024-10-31 13:30:00,65.73,65.76,65.71,65.73,43956.0,64.297,64.3263,64.2774,64.297,43956.0
2024-10-31 13:35:00,65.73,65.77,65.7,65.7,53885.0,64.297,64.3361,64.2676,64.2676,53885.0
2024-10-31 13:40:00,65.71,65.72,65.65,65.66,39813.0,64.2774,64.2872,64.2187,64.2285,39813.0
2024-10-31 13:45:00,65.66,65.67,65.61,65.65,34535.0,64.2285,64.2383,64.1796,64.2187,34535.0
2024-10-31 13:50:00,65.66,65.67,65.61,65.64,45126.0,64.2285,64.2383,64.1796,64.2089,45126.0
2024-10-31 13:55:00,65.65,65.7,65.62,65.68,46428.0,64.2187,64.2676,64.1894,64.2481,46428.0
2024-10-31 14:00:00,65.69,65.71,65.67,65.67,40369.0,64.2579,64.2774,64.2383,64.2383,40369.0
2024-10-31 14:05:00,65.68,65.73,65.68,65.72,57787.0,64.2481,64.297,64.2481,64.2872,57787.0
2024-10-31 14:10:00,65.72,65.73,65.7,65.73,46377.0,64.2872,64.297,64.2676,64.297,46377.0
2024-10-31 14:15:00,65.73,65.78,65.73,65.77,50834.0,64.297,64.3459,64.297,64.3361,50834.0
2024-10-31 14:20:00,65.78,65.81,65.77,65.8,47981.0,64.3459,64.3752,64.3361,64.3655,47981.0
2024-10-31 14:25:00,65.8,65.84,65.78,65.81,37680.0,64.3655,64.4046,64.3459,64.3752,37680.0
2024-10-31 14:30:00,65.81,65.82,65.73,65.76,40235.0,64.3752,64.385,64.297,64.3263,40235.0
2024-10-31 14:35:00,65.76,65.78,65.72,65.73,37733.0,64.3263,64.3459,64.2872,64.297,37733.0
2024-10-31 14:40:00,65.74,65.77,65.71,65.77,54664.0,64.3068,64.3361,64.2774,64.3361,54664.0
2024-10-31 14:45:00,65.77,65.81,65.76,65.78,36744.0,64.3361,64.3752,64.3263,64.3459,36744.0
2024-10-31 14:50:00,65.78,65.8,65.76,65.79,40870.0,64.3459,64.3655,64.3263,64.3557,40870.0
2024-10-31 14:55:00,65.78,65.82,65.77,65.8,60903.0,64.3459,64.385,64.3361,64.3655,60903.0
2024-10-31 15:00:00,65.8,65.81,65.75,65.78,58086.0,64.3655,64.3752,64.3165,64.3459,58086.0
2024-10-31 15:05:00,65.78,65.8,65.74,65.78,55818.0,64.3459,64.3655,64.3068,64.3459,55818.0
2024-10-31 15:10:00,65.78,65.79,65.71,65.72,62312.0,64.3459,64.3557,64.2774,64.2872,62312.0
2024-10-31 15:15:00,65.72,65.74,65.68,65.73,78928.0,64.2872,64.3068,64.2481,64.297,78928.0
2024-10-31 15:20:00,65.73,65.8,65.73,65.77,92710.0,64.297,64.3655,64.297,64.3361,92710.0
2024-10-31 15:25:00,65.77,65.79,65.75,65.78,96454.0,64.3361,64.3557,64.3165,64.3459,96454.0
2024-10-31 15:30:00,65.78,65.79,65.62,65.64,96098.0,64.3459,64.3557,64.1894,64.2089,96098.0
2024-10-31 15:35:00,65.64,65.64,65.51,65.53,124243.0,64.2089,64.2089,64.0818,64.1013,124243.0
2024-10-31 15:40:00,65.53,65.57,65.5,65.53,129569.0,64.1013,64.1405,64.072,64.1013,129569.0
2024-10-31 15:45:00,65.53,65.61,65.53,65.6,138381.0,64.1013,64.1796,64.1013,64.1698,138381.0
2024-10-31 15:50:00,65.6,65.61,65.43,65.46,405625.0,64.1698,64.1796,64.0035,64.0329,405625.0
2024-10-31 15:55:00,65.47,65.49,65.25,65.31,1219606.0,64.0427,64.0622,63.8274,63.8861,1219606.0
2024-11-01 09:30:00,65.47,65.56,65.35,65.56,318839.0,64.0427,64.1307,63.9253,64.1307,318839.0
2024-11-01 09:35:00,65.56,65.66,65.51,65.53,92470.0,64.1307,64.2285,64.0818,64.1013,92470.0
2024-11-01 09:40:00,65.52,65.52,65.31,65.36,70137.0,64.0916,64.0916,63.8861,63.935,70137.0
2024-11-01 09:45:00,65.37,65.46,65.36,65.37,61507.0,63.9448,64.0329,63.935,63.9448,61507.0
2024-11-01 09:50:00,65.37,65.38,65.27,65.3,63808.0,63.9448,63.9546,63.847,63.8764,63808.0
2024-11-01 09:55:00,65.28,65.3,65.17,65.2,88558.0,63.8568,63.8764,63.7492,63.7785,88558.0
2024-11-01 10:00:00,65.2,65.31,65.18,65.3,60226.0,63.7785,63.8861,63.759,63.8764,60226.0
2024-11-01 10:05:00,65.31,65.42,65.29,65.41,57962.0,63.8861,63.9937,63.8666,63.984,57962.0
2024-11-01 10:10:00,65.42,65.42,65.31,65.34,52804.0,63.9937,63.9937,63.8861,63.9155,52804.0
2024-11-01 10:15:00,65.34,65.36,65.22,65.3,129834.0,63.9155,63.935,63.7981,63.8764,129834.0
2024-11-01 10:20:00,65.3,65.31,65.17,65.19,67163.0,63.8764,63.8861,63.7492,63.7688,67163.0
2024-11-01 10:25:00,65.19,65.3,65.18,65.3,72644.0,63.7688,63.8764,63.759,63.8764,72644.0
2024-11-01 10:30:00,65.3,65.34,65.23,65.23,73508.0,63.8764,63.9155,63.8079,63.8079,73508.0
2024-11-01 10:35:00,65.23,65.29,65.23,65.26,54564.0,63.8079,63.8666,63.8079,63.8372,54564.0
2024-11-01 10:40:00,65.25,65.27,65.16,65.17,64284.0,63.8274,63.847,63.7394,63.7492,64284.0
2024-11-01 10:45:00,65.17,65.18,65.08,65.11,85905.0,63.7492,63.759,63.6612,63.6905,85905.0
2024-11-01 10:50:00,65.1,65.17,65.1,65.16,61850.0,63.6807,63.7492,63.6807,63.7394,61850.0
2024-11-01 10:55:00,65.15,65.19,65.14,65.17,49014.0,63.7296,63.7688,63.7198,63.7492,49014.0
2024-11-01 11:00:00,65.17,65.26,65.17,65.24,53247.0,63.7492,63.8372,63.7492,63.8177,53247.0
2024-11-01 11:05:00,65.24,65.26,65.18,65.2,56806.0,63.8177,63.8372,63.759,63.7785,56806.0
2024-11-01 11:10:00,65.19,65.26,65.19,65.23,48917.0,63.7688,63.8372,63.7688,63.8079,48917.0
2024-11-01 11:15:00,65.23,65.29,65.18,65.21,69681.0,63.8079,63.8666,63.759,63.7883,69681.0
2024-11-01 11:20:00,65.21,65.21,65.1,65.11,174769.0,63.7883,63.7883,63.6807,63.6905,174769.0
2024-11-01 11:25:00,65.11,65.14,65.07,65.11,64941.0,63.6905,63.7198,63.6514,63.6905,64941.0
2024-11-01 11:30:00,65.11,65.11,65.04,65.07,71233.0,63.6905,63.6905,63.622,63.6514,71233.0
2024-11-01 11:35:00,65.07,65.11,65.05,65.09,77390.0,63.6514,63.6905,63.6318,63.6709,77390.0
2024-11-01 11:40:00,65.09,65.11,65.08,65.09,68176.0,63.6709,63.6905,63.6612,63.6709,68176.0
2024-11-01 11:45:00,65.09,65.14,65.06,65.07,81052.0,63.6709,63.7198,63.6416,63.6514,81052.0
2024-11-01 11:50:00,65.07,65.08,65.02,65.03,87326.0,63.6514,63.6612,63.6025,63.6122,87326.0
2024-11-01 11:55:00,65.03,65.06,65.01,65.03,85116.0,63.6122,63.6416,63.5927,63.6122,85116.0
2024-11-01 12:00:00,65.04,65.11,65.03,65.11,56505.0,63.622,63.6905,63.6122,63.6905,56505.0
2024-11-01 12:05:00,65.11,65.12,65.07,65.08,41327.0,63.6905,63.7003,63.6514,63.6612,41327.0
2024-11-01 12:10:00,65.08,65.11,65.06,65.08,55934.0,63.6612,63.6905,63.6416,63.6612,55934.0
2024-11-01 12:15:00,65.08,65.14,65.07,65.14,40308.0,63.6612,63.7198,63.6514,63.7198,40308.0
2024-11-01 12:20:00,65.14,65.17,65.1,65.17,45028.0,63.7198,63.7492,63.6807,63.7492,45028.0
2024-11-01 12:25:00,65.17,65.21,65.15,65.18,42802.0,63.7492,63.7883,63.7296,63.759,42802.0
2024-11-01 12:30:00,65.19,65.23,65.19,65.22,33148.0,63.7688,63.8079,63.7688,63.7981,33148.0
2024-11-01 12:35:00,65.22,65.25,65.19,65.22,46303.0,63.7981,63.8274,63.7688,63.7981,46303.0
2024-11-01 12:40:00,65.21,65.21,65.12,65.13,38126.0,63.7883,63.7883,63.7003,63.7101,38126.0
2024-11-01 12:45:00,65.13,65.17,65.12,65.12,28549.0,63.7101,63.7492,63.7003,63.7003,28549.0
2024-11-01 12:50:00,65.13,65.14,65.1,65.11,64308.0,63.7101,63.7198,63.6807,63.6905,64308.0
2024-11-01 12:55:00,65.11,65.12,65.08,65.12,39883.0,63.6905,63.7003,63.6612,63.7003,39883.0
2024-11-01 13:00:00,65.12,65.15,65.09,65.13,41384.0,63.7003,63.7296,63.6709,63.7101,41384.0
2024-11-01 13:05:00,65.12,65.14,65.08,65.09,48327.0,63.7003,63.7198,63.6612,63.6709,48327.0
2024-11-01 13:10:00,65.08,65.12,65.06,65.12,24045.0,63.6612,63.7003,63.6416,63.7003,24045.0
2024-11-01 13:15:00,65.12,65.14,65.1,65.11,33578.0,63.7003,63.7198,63.6807,63.6905,33578.0
2024-11-01 13:20:00,65.11,65.17,65.1,65.17,38817.0,63.6905,63.7492,63.6807,63.7492,38817.0
2024-11-01 13:25:00,65.16,65.17,65.13,65.14,43595.0,63.7394,63.7492,63.7101,63.7198,43595.0
2024-11-01 13:30:00,65.15,65.16,65.04,65.04,70306.0,63.7296,63.7394,63.622,63.622,70306.0
2024-11-01 13:35:00,65.04,65.05,65.01,65.02,87517.0,63.622,63.6318,63.5927,63.6025,87517.0
2024-11-01 13:40:00,65.02,65.03,64.97,64.98,118065.0,63.6025,63.6122,63.5536,63.5633,118065.0
2024-11-01 13:45:00,64.98,65.05,64.97,65.05,64307.0,63.5633,63.6318,63.5536,63.6318,64307.0
2024-11-01 13:50:00,65.05,65.1,65.04,65.07,69069.0,63.6318,63.6807,63.622,63.6514,69069.0
2024-11-01 13:55:00,65.08,65.1,65.03,65.04,61504.0,63.6612,63.6807,63.6122,63.622,61504.0
2024-11-01 14:00:00,65.03,65.1,65.01,65.08,38251.0,63.6122,63.6807,63.5927,63.6612,38251.0
2024-11-01 14:05:00,65.08,65.09,65.01,65.03,38080.0,63.6612,63.6709,63.5927,63.6122,38080.0
2024-11-01 14:10:00,65.04,65.04,64.97,65.0,48629.0,63.622,63.622,63.5536,63.5829,48629.0
2024-11-01 14:15:00,65.0,65.0,64.97,64.98,42002.0,63.5829,63.5829,63.5536,63.5633,42002.0
2024-11-01 14:20:00,64.98,65.08,64.96,65.08,49654.0,63.5633,63.6612,63.5438,63.6612,49654.0
2024-11-01 14:25:00,65.08,65.08,65.04,65.05,38815.0,63.6612,63.6612,63.622,63.6318,38815.0
2024-11-01 14:30:00,65.05,65.05,65.0,65.01,34981.0,63.6318,63.6318,63.5829,63.5927,34981.0
2024-11-01 14:35:00,65.01,65.05,64.99,65.05,56119.0,63.5927,63.6318,63.5731,63.6318,56119.0
2024-11-01 14:40:00,65.04,65.08,65.03,65.08,42408.0,63.622,63.6612,63.6122,63.6612,42408.0
2024-11-01 14:45:00,65.08,65.12,65.07,65.09,58283.0,63.6612,63.7003,63.6514,63.6709,58283.0
2024-11-01 14:50:00,65.09,65.12,65.06,65.06,43914.0,63.6709,63.7003,63.6416,63.6416,43914.0
2024-11-01 14:55:00,65.06,65.1,65.05,65.08,54430.0,63.6416,63.6807,63.6318,63.6612,54430.0
2024-11-01 15:00:00,65.07,65.08,65.05,65.07,42802.0,63.6514,63.6612,63.6318,63.6514,42802.0
2024-11-01 15:05:00,65.06,65.11,65.05,65.09,101886.0,63.6416,63.6905,63.6318,63.6709,101886.0
2024-11-01 15:10:00,65.09,65.11,65.06,65.08,81134.0,63.6709,63.6905,63.6416,63.6612,81134.0
2024-11-01 15:15:00,65.09,65.1,65.06,65.09,68674.0,63.6709,63.6807,63.6416,63.6709,68674.0
2024-11-01 15:20:00,65.09,65.1,65.08,65.1,56001.0,63.6709,63.6807,63.6612,63.6807,56001.0
2024-11-01 15:25:00,65.09,65.1,64.97,64.98,99530.0,63.6709,63.6807,63.5536,63.5633,99530.0
2024-11-01 15:30:00,64.98,64.99,64.95,64.98,103071.0,63.5633,63.5731,63.534,63.5633,103071.0
2024-11-01 15:35:00,64.98,64.98,64.92,64.95,93198.0,63.5633,63.5633,63.5046,63.534,93198.0
2024-11-01 15:40:00,64.95,64.98,64.93,64.95,112216.0,63.534,63.5633,63.5144,63.534,112216.0
2024-11-01 15:45:00,64.94,64.97,64.93,64.96,113021.0,63.5242,63.5536,63.5144,63.5438,113021.0
2024-11-01 15:50:00,64.96,64.98,64.89,64.98,245889.0,63.5438,63.5633,63.4753,63.5633,245889.0
2024-11-01 15:55:00,64.97,65.04,64.91,64.99,852026.0,63.5536,63.622,63.4949,63.5731,852026.0
2024-11-04 09:30:00,65.08,65.42,65.02,65.37,511869.0,63.6612,63.9937,63.6025,63.9448,511869.0
2024-11-04 09:35:00,65.39,65.39,65.03,65.03,129267.0,63.9644,63.9644,63.6122,63.6122,129267.0
2024-11-04 09:40:00,65.03,65.26,65.03,65.17,136758.0,63.6122,63.8372,63.6122,63.7492,136758.0
2024-11-04 09:45:00,65.17,65.31,65.07,65.23,100728.0,63.7492,63.8861,63.6514,63.8079,100728.0
2024-11-04 09:50:00,65.23,65.29,65.14,65.25,251132.0,63.8079,63.8666,63.7198,63.8274,251132.0
2024-11-04 09:55:00,65.24,65.26,65.16,65.18,177664.0,63.8177,63.8372,63.7394,63.759,177664.0
2024-11-04 10:00:00,65.18,65.24,65.16,65.19,92749.0,63.759,63.8177,63.7394,63.7688,92749.0
2024-11-04 10:05:00,65.19,65.22,65.16,65.22,69561.0,63.7688,63.7981,63.7394,63.7981,69561.0
2024-11-04 10:10:00,65.22,65.26,65.14,65.22,144989.0,63.7981,63.8372,63.7198,63.7981,144989.0
2024-11-04 10:15:00,65.22,65.24,65.13,65.14,90342.0,63.7981,63.8177,63.7101,63.7198,90342.0
2024-11-04 10:20:00,65.14,65.2,65.08,65.14,94139.0,63.7198,63.7785,63.6612,63.7198,94139.0
2024-11-04 10:25:00,65.14,65.18,65.07,65.09,56215.0,63.7198,63.759,63.6514,63.6709,56215.0
2024-11-04 10:30:00,65.08,65.09,65.01,65.02,68896.0,63.6612,63.6709,63.5927,63.6025,68896.0
2024-11-04 10:35:00,65.02,65.03,64.88,64.95,123160.0,63.6025,63.6122,63.4655,63.534,123160.0
2024-11-04 10:40:00,64.95,64.98,64.92,64.97,53688.0,63.534,63.5633,63.5046,63.5536,53688.0
2024-11-04 10:45:00,64.98,64.98,64.85,64.94,79963.0,63.5633,63.5633,63.4362,63.5242,79963.0
2024-11-04 10:50:00,64.94,64.96,64.89,64.95,77776.0,63.5242,63.5438,63.4753,63.534,77776.0
2024-11-04 10:55:00,64.95,64.97,64.92,64.95,53520.0,63.534,63.5536,63.5046,63.534,53520.0
2024-11-04 11:00:00,64.95,64.98,64.92,64.97,39895.0,63.534,63.5633,63.5046,63.5536,39895.0
2024-11-04 11:05:00,64.97,64.98,64.92,64.93,53170.0,63.5536,63.5633,63.5046,63.5144,53170.0
2024-11-04 11:10:00,64.92,64.97,64.89,64.89,47563.0,63.5046,63.5536,63.4753,63.4753,47563.0
2024-11-04 11:15:00,64.89,64.91,64.81,64.84,216473.0,63.4753,63.4949,63.397,63.4264,216473.0
2024-11-04 11:20:00,64.84,64.9,64.83,64.88,69466.0,63.4264,63.4851,63.4166,63.4655,69466.0
2024-11-04 11:25:00,64.88,64.88,64.83,64.85,92898.0,63.4655,63.4655,63.4166,63.4362,92898.0
2024-11-04 11:30:00,64.86,64.86,64.81,64.84,113267.0,63.446,63.446,63.397,63.4264,113267.0
2024-11-04 11:35:00,64.84,64.88,64.81,64.84,53470.0,63.4264,63.4655,63.397,63.4264,53470.0
2024-11-04 11:40:00,64.85,64.9,64.79,64.84,80001.0,63.4362,63.4851,63.3775,63.4264,80001.0
2024-11-04 11:45:00,64.84,64.84,64.72,64.73,57298.0,63.4264,63.4264,63.309,63.3188,57298.0
2024-11-04 11:50:00,64.74,64.77,64.73,64.74,45229.0,63.3286,63.3579,63.3188,63.3286,45229.0
2024-11-04 11:55:00,64.74,64.74,64.65,64.72,77783.0,63.3286,63.3286,63.2405,63.309,77783.0
2024-11-04 12:00:00,64.72,64.77,64.69,64.72,39175.0,63.309,63.3579,63.2797,63.309,39175.0
2024-11-04 12:05:00,64.72,64.72,64.68,64.7,33522.0,63.309,63.309,63.2699,63.2894,33522.0
2024-11-04 12:10:00,64.7,64.77,64.68,64.77,61883.0,63.2894,63.3579,63.2699,63.3579,61883.0
2024-11-04 12:15:00,64.77,64.85,64.75,64.84,52786.0,63.3579,63.4362,63.3383,63.4264,52786.0
2024-11-04 12:20:00,64.84,64.89,64.84,64.86,52308.0,63.4264,63.4753,63.4264,63.446,52308.0
2024-11-04 12:25:00,64.86,64.92,64.85,64.88,38194.0,63.446,63.5046,63.4362,63.4655,38194.0
2024-11-04 12:30:00,64.88,64.93,64.87,64.91,40246.0,63.4655,63.5144,63.4557,63.4949,40246.0
2024-11-04 12:35:00,64.9,64.96,64.88,64.96,111978.0,63.4851,63.5438,63.4655,63.5438,111978.0
2024-11-04 12:40:00,64.95,64.98,64.94,64.96,71771.0,63.534,63.5633,63.5242,63.5438,71771.0
2024-11-04 12:45:00,64.95,64.99,64.94,64.98,52235.0,63.534,63.5731,63.5242,63.5633,52235.0
2024-11-04 12:50:00,64.98,65.0,64.97,64.99,34935.0,63.5633,63.5829,63.5536,63.5731,34935.0
2024-11-04 12:55:00,65.0,65.02,64.98,65.0,35629.0,63.5829,63.6025,63.5633,63.5829,35629.0
2024-11-04 13:00:00,65.0,65.03,64.97,65.01,42212.0,63.5829,63.6122,63.5536,63.5927,42212.0
2024-11-04 13:05:00,65.01,65.03,64.91,64.98,41324.0,63.5927,63.6122,63.4949,63.5633,41324.0
2024-11-04 13:10:00,64.97,65.01,64.95,64.98,112852.0,63.5536,63.5927,63.534,63.5633,112852.0
2024-11-04 13:15:00,64.98,65.05,64.95,65.02,92113.0,63.5633,63.6318,63.534,63.6025,92113.0
2024-11-04 13:20:00,65.02,65.04,65.0,65.02,33665.0,63.6025,63.622,63.5829,63.6025,33665.0
2024-11-04 13:25:00,65.01,65.04,64.99,65.01,40594.0,63.5927,63.622,63.5731,63.5927,40594.0
2024-11-04 13:30:00,65.0,65.02,64.99,65.01,34861.0,63.5829,63.6025,63.5731,63.5927,34861.0
2024-11-04 13:35:00,65.0,65.02,64.94,64.95,87586.0,63.5829,63.6025,63.5242,63.534,87586.0
2024-11-04 13:40:00,64.94,65.02,64.94,65.01,50248.0,63.5242,63.6025,63.5242,63.5927,50248.0
2024-11-04 13:45:00,65.01,65.06,65.0,65.05,53796.0,63.5927,63.6416,63.5829,63.6318,53796.0
2024-11-04 13:50:00,65.05,65.05,64.97,65.0,28460.0,63.6318,63.6318,63.5536,63.5829,28460.0
2024-11-04 13:55:00,64.99,65.02,64.98,64.98,41268.0,63.5731,63.6025,63.5633,63.5633,41268.0
2024-11-04 14:00:00,64.98,64.99,64.91,64.98,136320.0,63.5633,63.5731,63.4949,63.5633,136320.0
2024-11-04 14:05:00,64.97,65.0,64.93,64.95,65320.0,63.5536,63.5829,63.5144,63.534,65320.0
2024-11-04 14:10:00,64.95,65.04,64.94,65.0,79532.0,63.534,63.622,63.5242,63.5829,79532.0
2024-11-04 14:15:00,65.01,65.01,64.96,64.98,74446.0,63.5927,63.5927,63.5438,63.5633,74446.0
2024-11-04 14:20:00,64.98,65.01,64.96,65.01,37075.0,63.5633,63.5927,63.5438,63.5927,37075.0
2024-11-04 14:25:00,65.01,65.03,64.97,64.98,63226.0,63.5927,63.6122,63.5536,63.5633,63226.0
2024-11-04 14:30:00,64.96,65.01,64.95,65.01,57952.0,63.5438,63.5927,63.534,63.5927,57952.0
2024-11-04 14:35:00,65.0,65.01,64.97,65.01,50131.0,63.5829,63.5927,63.5536,63.5927,50131.0
2024-11-04 14:40:00,65.01,65.01,64.98,65.0,23928.0,63.5927,63.5927,63.5633,63.5829,23928.0
2024-11-04 14:45:00,65.0,65.01,64.98,65.0,64357.0,63.5829,63.5927,63.5633,63.5829,64357.0
2024-11-04 14:50:00,65.0,65.0,64.94,64.98,52082.0,63.5829,63.5829,63.5242,63.5633,52082.0
2024-11-04 14:55:00,64.98,65.03,64.97,64.98,59632.0,63.5633,63.6122,63.5536,63.5633,59632.0
2024-11-04 15:00:00,64.98,65.0,64.97,65.0,31437.0,63.5633,63.5829,63.5536,63.5829,31437.0
2024-11-04 15:05:00,65.0,65.02,64.99,65.0,57055.0,63.5829,63.6025,63.5731,63.5829,57055.0
2024-11-04 15:10:00,65.01,65.02,64.95,64.95,86436.0,63.5927,63.6025,63.534,63.534,86436.0
2024-11-04 15:15:00,64.95,65.01,64.93,64.98,80400.0,63.534,63.5927,63.5144,63.5633,80400.0
2024-11-04 15:20:00,64.99,64.99,64.94,64.95,67639.0,63.5731,63.5731,63.5242,63.534,67639.0
2024-11-04 15:25:00,64.95,64.99,64.95,64.97,74377.0,63.534,63.5731,63.534,63.5536,74377.0
2024-11-04 15:30:00,64.96,64.98,64.93,64.98,102205.0,63.5438,63.5633,63.5144,63.5633,102205.0
2024-11-04 15:35:00,64.98,64.99,64.9,64.97,113876.0,63.5633,63.5731,63.4851,63.5536,113876.0
2024-11-04 15:40:00,64.96,65.0,64.96,64.99,83668.0,63.5438,63.5829,63.5438,63.5731,83668.0
2024-11-04 15:45:00,64.98,65.02,64.98,65.0,112815.0,63.5633,63.6025,63.5633,63.5829,112815.0
2024-11-04 15:50:00,65.01,65.04,64.99,65.0,162620.0,63.5927,63.622,63.5731,63.5829,162620.0
2024-11-04 15:55:00,65.0,65.12,64.97,65.11,748423.0,63.5829,63.7003,63.5536,63.6905,748423.0
2024-11-05 09:30:00,64.64,65.08,64.64,64.9,429123.0,63.2307,63.6612,63.2307,63.4851,429123.0
2024-11-05 09:35:00,64.89,64.97,64.86,64.93,59398.0,63.4753,63.5536,63.446,63.5144,59398.0
2024-11-05 09:40:00,64.93,65.0,64.9,65.0,138828.0,63.5144,63.5829,63.4851,63.5829,138828.0
2024-11-05 09:45:00,65.01,65.03,64.91,64.98,82068.0,63.5927,63.6122,63.4949,63.5633,82068.0
2024-11-05 09:50:00,64.98,65.02,64.87,65.02,108362.0,63.5633,63.6025,63.4557,63.6025,108362.0
2024-11-05 09:55:00,65.02,65.08,65.01,65.05,40941.0,63.6025,63.6612,63.5927,63.6318,40941.0
2024-11-05 10:00:00,65.05,65.07,65.0,65.03,50450.0,63.6318,63.6514,63.5829,63.6122,50450.0
2024-11-05 10:05:00,65.03,65.13,65.02,65.09,83898.0,63.6122,63.7101,63.6025,63.6709,83898.0
2024-11-05 10:10:00,65.09,65.13,65.03,65.07,51453.0,63.6709,63.7101,63.6122,63.6514,51453.0
2024-11-05 10:15:00,65.06,65.08,65.02,65.06,83183.0,63.6416,63.6612,63.6025,63.6416,83183.0
2024-11-05 10:20:00,65.06,65.14,65.01,65.14,76460.0,63.6416,63.7198,63.5927,63.7198,76460.0
2024-11-05 10:25:00,65.14,65.14,65.07,65.1,47459.0,63.7198,63.7198,63.6514,63.6807,47459.0
2024-11-05 10:30:00,65.11,65.16,65.09,65.16,50910.0,63.6905,63.7394,63.6709,63.7394,50910.0
2024-11-05 10:35:00,65.16,65.18,65.13,65.14,38365.0,63.7394,63.759,63.7101,63.7198,38365.0
2024-11-05 10:40:00,65.13,65.17,65.1,65.14,36712.0,63.7101,63.7492,63.6807,63.7198,36712.0
2024-11-05 10:45:00,65.13,65.21,65.13,65.2,45400.0,63.7101,63.7883,63.7101,63.7785,45400.0
2024-11-05 10:50:00,65.2,65.22,65.1,65.14,39697.0,63.7785,63.7981,63.6807,63.7198,39697.0
2024-11-05 10:55:00,65.14,65.14,65.07,65.09,41435.0,63.7198,63.7198,63.6514,63.6709,41435.0
2024-11-05 11:00:00,65.09,65.1,65.02,65.03,79709.0,63.6709,63.6807,63.6025,63.6122,79709.0
2024-11-05 11:05:00,65.03,65.14,65.0,65.12,73882.0,63.6122,63.7198,63.5829,63.7003,73882.0
2024-11-05 11:10:00,65.12,65.16,65.09,65.14,39731.0,63.7003,63.7394,63.6709,63.7198,39731.0
2024-11-05 11:15:00,65.14,65.15,65.08,65.09,41851.0,63.7198,63.7296,63.6612,63.6709,41851.0
2024-11-05 11:20:00,65.09,65.13,65.09,65.09,35394.0,63.6709,63.7101,63.6709,63.6709,35394.0
2024-11-05 11:25:00,65.09,65.1,65.04,65.06,81992.0,63.6709,63.6807,63.622,63.6416,81992.0
2024-11-05 11:30:00,65.06,65.1,65.04,65.06,41014.0,63.6416,63.6807,63.622,63.6416,41014.0
2024-11-05 11:35:00,65.06,65.06,65.01,65.03,34034.0,63.6416,63.6416,63.5927,63.6122,34034.0
2024-11-05 11:40:00,65.05,65.06,64.99,65.01,27178.0,63.6318,63.6416,63.5731,63.5927,27178.0
2024-11-05 11:45:00,65.01,65.06,65.01,65.03,32995.0,63.5927,63.6416,63.5927,63.6122,32995.0
2024-11-05 11:50:00,65.03,65.03,64.99,64.99,37948.0,63.6122,63.6122,63.5731,63.5731,37948.0
2024-11-05 11:55:00,65.0,65.03,64.99,65.01,109216.0,63.5829,63.6122,63.5731,63.5927,109216.0
2024-11-05 12:00:00,65.01,65.05,64.99,65.03,43656.0,63.5927,63.6318,63.5731,63.6122,43656.0
2024-11-05 12:05:00,65.03,65.07,65.02,65.06,22276.0,63.6122,63.6514,63.6025,63.6416,22276.0
2024-11-05 12:10:00,65.06,65.12,65.04,65.12,46460.0,63.6416,63.7003,63.622,63.7003,46460.0
2024-11-05 12:15:00,65.12,65.17,65.11,65.14,26853.0,63.7003,63.7492,63.6905,63.7198,26853.0
2024-11-05 12:20:00,65.14,65.15,65.12,65.14,31513.0,63.7198,63.7296,63.7003,63.7198,31513.0
2024-11-05 12:25:00,65.14,65.16,65.1,65.11,35528.0,63.7198,63.7394,63.6807,63.6905,35528.0
2024-11-05 12:30:00,65.11,65.17,65.11,65.13,45424.0,63.6905,63.7492,63.6905,63.7101,45424.0
2024-11-05 12:35:00,65.13,65.18,65.12,65.14,30239.0,63.7101,63.759,63.7003,63.7198,30239.0
2024-11-05 12:40:00,65.14,65.18,65.14,65.17,20144.0,63.7198,63.759,63.7198,63.7492,20144.0
2024-11-05 12:45:00,65.17,65.2,65.14,65.17,50710.0,63.7492,63.7785,63.7198,63.7492,50710.0
2024-11-05 12:50:00,65.17,65.22,65.16,65.22,22980.0,63.7492,63.7981,63.7394,63.7981,22980.0
2024-11-05 12:55:00,65.22,65.22,65.15,65.17,60184.0,63.7981,63.7981,63.7296,63.7492,60184.0
2024-11-05 13:00:00,65.17,65.23,65.17,65.23,50588.0,63.7492,63.8079,63.7492,63.8079,50588.0
2024-11-05 13:05:00,65.23,65.26,65.21,65.23,33982.0,63.8079,63.8372,63.7883,63.8079,33982.0
2024-11-05 13:10:00,65.22,65.27,65.21,65.26,27591.0,63.7981,63.847,63.7883,63.8372,27591.0
2024-11-05 13:15:00,65.26,65.3,65.24,65.25,65380.0,63.8372,63.8764,63.8177,63.8274,65380.0
2024-11-05 13:20:00,65.25,65.26,65.23,65.23,18282.0,63.8274,63.8372,63.8079,63.8079,18282.0
2024-11-05 13:25:00,65.23,65.26,65.21,65.22,15297.0,63.8079,63.8372,63.7883,63.7981,15297.0
2024-11-05 13:30:00,65.21,65.24,65.19,65.23,45046.0,63.7883,63.8177,63.7688,63.8079,45046.0
2024-11-05 13:35:00,65.23,65.25,65.22,65.23,34391.0,63.8079,63.8274,63.7981,63.8079,34391.0
2024-11-05 13:40:00,65.23,65.31,65.23,65.29,38378.0,63.8079,63.8861,63.8079,63.8666,38378.0
2024-11-05 13:45:00,65.28,65.31,65.26,65.28,33046.0,63.8568,63.8861,63.8372,63.8568,33046.0
2024-11-05 13:50:00,65.28,65.34,65.26,65.31,38859.0,63.8568,63.9155,63.8372,63.8861,38859.0
2024-11-05 13:55:00,65.32,65.34,65.28,65.3,36206.0,63.8959,63.9155,63.8568,63.8764,36206.0
2024-11-05 14:00:00,65.3,65.36,65.3,65.36,27247.0,63.8764,63.935,63.8764,63.935,27247.0
2024-11-05 14:05:00,65.36,65.4,65.34,65.37,34172.0,63.935,63.9742,63.9155,63.9448,34172.0
2024-11-05 14:10:00,65.38,65.38,65.35,65.36,18042.0,63.9546,63.9546,63.9253,63.935,18042.0
2024-11-05 14:15:00,65.36,65.41,65.34,65.4,50303.0,63.935,63.984,63.9155,63.9742,50303.0
2024-11-05 14:20:00,65.39,65.42,65.36,65.42,45619.0,63.9644,63.9937,63.935,63.9937,45619.0
2024-11-05 14:25:00,65.42,65.43,65.38,65.39,60713.0,63.9937,64.0035,63.9546,63.9644,60713.0
2024-11-05 14:30:00,65.39,65.4,65.37,65.4,43695.0,63.9644,63.9742,63.9448,63.9742,43695.0
2024-11-05 14:35:00,65.4,65.43,65.39,65.4,36642.0,63.9742,64.0035,63.9644,63.9742,36642.0
2024-11-05 14:40:00,65.4,65.41,65.35,65.35,27158.0,63.9742,63.984,63.9253,63.9253,27158.0
2024-11-05 14:45:00,65.36,65.38,65.34,65.34,46514.0,63.935,63.9546,63.9155,63.9155,46514.0
2024-11-05 14:50:00,65.34,65.36,65.31,65.34,56406.0,63.9155,63.935,63.8861,63.9155,56406.0
2024-11-05 14:55:00,65.35,65.4,65.34,65.4,53716.0,63.9253,63.9742,63.9155,63.9742,53716.0
2024-11-05 15:00:00,65.4,65.41,65.37,65.4,46626.0,63.9742,63.984,63.9448,63.9742,46626.0
2024-11-05 15:05:00,65.4,65.46,65.39,65.45,71650.0,63.9742,64.0329,63.9644,64.0231,71650.0
2024-11-05 15:10:00,65.45,65.46,65.42,65.45,80646.0,64.0231,64.0329,63.9937,64.0231,80646.0
2024-11-05 15:15:00,65.45,65.47,65.42,65.43,44254.0,64.0231,64.0427,63.9937,64.0035,44254.0
2024-11-05 15:20:00,65.44,65.45,65.41,65.42,60424.0,64.0133,64.0231,63.984,63.9937,60424.0
2024-11-05 15:25:00,65.42,65.43,65.36,65.39,49605.0,63.9937,64.0035,63.935,63.9644,49605.0
2024-11-05 15:30:00,65.38,65.43,65.36,65.38,51063.0,63.9546,64.0035,63.935,63.9546,51063.0
2024-11-05 15:35:00,65.38,65.42,65.36,65.4,45570.0,63.9546,63.9937,63.935,63.9742,45570.0
2024-11-05 15:40:00,65.39,65.4,65.36,65.37,77176.0,63.9644,63.9742,63.935,63.9448,77176.0
2024-11-05 15:45:00,65.37,65.37,65.3,65.34,76998.0,63.9448,63.9448,63.8764,63.9155,76998.0
2024-11-05 15:50:00,65.34,65.39,65.33,65.39,151797.0,63.9155,63.9644,63.9057,63.9644,151797.0
2024-11-05 15:55:00,65.39,65.42,65.34,65.39,605750.0,63.9644,63.9937,63.9155,63.9644,605750.0
2024-11-06 09:30:00,64.42,64.86,63.23,64.03,2044827.0,63.0155,63.446,61.8515,62.634,2044827.0
2024-11-06 09:35:00,64.01,64.16,63.56,63.68,635020.0,62.6145,62.7612,62.1743,62.2917,635020.0
2024-11-06 09:40:00,63.69,63.77,63.42,63.77,935646.0,62.3015,62.3797,62.0373,62.3797,935646.0
2024-11-06 09:45:00,63.77,64.17,63.74,64.07,509536.0,62.3797,62.771,62.3504,62.6732,509536.0
2024-11-06 09:50:00,64.07,64.38,63.96,64.38,546077.0,62.6732,62.9764,62.5656,62.9764,546077.0
2024-11-06 09:55:00,64.38,64.42,64.2,64.29,271074.0,62.9764,63.0155,62.8003,62.8884,271074.0
2024-11-06 10:00:00,64.29,64.3,64.06,64.09,185632.0,62.8884,62.8982,62.6634,62.6927,185632.0
2024-11-06 10:05:00,64.09,64.14,63.95,64.1,272282.0,62.6927,62.7416,62.5558,62.7025,272282.0
2024-11-06 10:10:00,64.11,64.19,63.98,63.98,300370.0,62.7123,62.7906,62.5851,62.5851,300370.0
2024-11-06 10:15:00,63.99,64.03,63.75,63.84,289186.0,62.5949,62.634,62.3602,62.4482,289186.0
2024-11-06 10:20:00,63.84,63.86,63.75,63.85,159585.0,62.4482,62.4678,62.3602,62.458,159585.0
2024-11-06 10:25:00,63.85,63.9,63.71,63.72,172845.0,62.458,62.5069,62.321,62.3308,172845.0
2024-11-06 10:30:00,63.72,63.82,63.62,63.64,238311.0,62.3308,62.4286,62.233,62.2525,238311.0
2024-11-06 10:35:00,63.64,63.65,63.52,63.55,256581.0,62.2525,62.2623,62.1352,62.1645,256581.0
2024-11-06 10:40:00,63.56,63.61,63.48,63.53,212253.0,62.1743,62.2232,62.096,62.1449,212253.0
2024-11-06 10:45:00,63.54,63.54,63.39,63.47,224537.0,62.1547,62.1547,62.008,62.0863,224537.0
2024-11-06 10:50:00,63.47,63.47,63.28,63.29,161192.0,62.0863,62.0863,61.9004,61.9102,161192.0
2024-11-06 10:55:00,63.3,63.3,63.18,63.2,146669.0,61.92,61.92,61.8026,61.8221,146669.0
2024-11-06 11:00:00,63.21,63.32,63.2,63.27,154156.0,61.8319,61.9395,61.8221,61.8906,154156.0
2024-11-06 11:05:00,63.27,63.39,63.23,63.33,157622.0,61.8906,62.008,61.8515,61.9493,157622.0
2024-11-06 11:10:00,63.33,63.48,63.32,63.4,189778.0,61.9493,62.096,61.9395,62.0178,189778.0
2024-11-06 11:15:00,63.4,63.58,63.39,63.58,101733.0,62.0178,62.1939,62.008,62.1939,101733.0
2024-11-06 11:20:00,63.59,63.62,63.47,63.5,103542.0,62.2036,62.233,62.0863,62.1156,103542.0
2024-11-06 11:25:00,63.5,63.56,63.46,63.52,117342.0,62.1156,62.1743,62.0765,62.1352,117342.0
2024-11-06 11:30:00,63.52,63.63,63.51,63.61,98023.0,62.1352,62.2428,62.1254,62.2232,98023.0
2024-11-06 11:35:00,63.6,63.68,63.56,63.65,168547.0,62.2134,62.2917,62.1743,62.2623,168547.0
2024-11-06 11:40:00,63.65,63.67,63.57,63.64,264618.0,62.2623,62.2819,62.1841,62.2525,264618.0
2024-11-06 11:45:00,63.63,63.67,63.61,63.66,178520.0,62.2428,62.2819,62.2232,62.2721,178520.0
2024-11-06 11:50:00,63.66,63.67,63.57,63.58,268186.0,62.2721,62.2819,62.1841,62.1939,268186.0
2024-11-06 11:55:00,63.58,63.62,63.5,63.52,131858.0,62.1939,62.233,62.1156,62.1352,131858.0
2024-11-06 12:00:00,63.52,63.53,63.44,63.48,99386.0,62.1352,62.1449,62.0569,62.096,99386.0
2024-11-06 12:05:00,63.48,63.51,63.44,63.45,50482.0,62.096,62.1254,62.0569,62.0667,50482.0
2024-11-06 12:10:00,63.45,63.52,63.41,63.49,74875.0,62.0667,62.1352,62.0276,62.1058,74875.0
2024-11-06 12:15:00,63.5,63.51,63.39,63.41,95240.0,62.1156,62.1254,62.008,62.0276,95240.0
2024-11-06 12:20:00,63.4,63.43,63.36,63.39,73131.0,62.0178,62.0471,61.9787,62.008,73131.0
2024-11-06 12:25:00,63.38,63.39,63.32,63.34,70579.0,61.9982,62.008,61.9395,61.9591,70579.0
2024-11-06 12:30:00,63.34,63.38,63.3,63.34,77319.0,61.9591,61.9982,61.92,61.9591,77319.0
2024-11-06 12:35:00,63.33,63.35,63.28,63.33,79779.0,61.9493,61.9689,61.9004,61.9493,79779.0
2024-11-06 12:40:00,63.33,63.4,63.32,63.37,46572.0,61.9493,62.0178,61.9395,61.9884,46572.0
2024-11-06 12:45:00,63.37,63.53,63.36,63.51,90140.0,61.9884,62.1449,61.9787,62.1254,90140.0
2024-11-06 12:50:00,63.51,63.51,63.41,63.41,37302.0,62.1254,62.1254,62.0276,62.0276,37302.0
2024-11-06 12:55:00,63.41,63.47,63.4,63.41,79457.0,62.0276,62.0863,62.0178,62.0276,79457.0
2024-11-06 13:00:00,63.41,63.42,63.33,63.42,64903.0,62.0276,62.0373,61.9493,62.0373,64903.0
2024-11-06 13:05:00,63.42,63.43,63.36,63.37,37299.0,62.0373,62.0471,61.9787,61.9884,37299.0
2024-11-06 13:10:00,63.37,63.46,63.36,63.45,54439.0,61.9884,62.0765,61.9787,62.0667,54439.0
2024-11-06 13:15:00,63.44,63.53,63.4,63.53,77958.0,62.0569,62.1449,62.0178,62.1449,77958.0
2024-11-06 13:20:00,63.52,63.61,63.52,63.59,162330.0,62.1352,62.2232,62.1352,62.2036,162330.0
2024-11-06 13:25:00,63.58,63.7,63.56,63.67,67069.0,62.1939,62.3112,62.1743,62.2819,67069.0
2024-11-06 13:30:00,63.68,63.76,63.64,63.76,96393.0,62.2917,62.3699,62.2525,62.3699,96393.0
2024-11-06 13:35:00,63.76,63.82,63.73,63.79,101140.0,62.3699,62.4286,62.3406,62.3993,101140.0
2024-11-06 13:40:00,63.79,63.83,63.73,63.83,93041.0,62.3993,62.4384,62.3406,62.4384,93041.0
2024-11-06 13:45:00,63.83,63.9,63.78,63.89,120225.0,62.4384,62.5069,62.3895,62.4971,120225.0
2024-11-06 13:50:00,63.89,63.93,63.84,63.86,132361.0,62.4971,62.5362,62.4482,62.4678,132361.0
2024-11-06 13:55:00,63.86,63.87,63.7,63.72,88646.0,62.4678,62.4775,62.3112,62.3308,88646.0
2024-11-06 14:00:00,63.72,63.74,63.65,63.67,50234.0,62.3308,62.3504,62.2623,62.2819,50234.0
2024-11-06 14:05:00,63.66,63.69,63.62,63.65,60767.0,62.2721,62.3015,62.233,62.2623,60767.0
2024-11-06 14:10:00,63.66,63.75,63.64,63.73,62464.0,62.2721,62.3602,62.2525,62.3406,62464.0
2024-11-06 14:15:00,63.73,63.78,63.7,63.78,57914.0,62.3406,62.3895,62.3112,62.3895,57914.0
2024-11-06 14:20:00,63.78,63.8,63.73,63.74,61314.0,62.3895,62.4091,62.3406,62.3504,61314.0
2024-11-06 14:25:00,63.75,63.86,63.74,63.86,58898.0,62.3602,62.4678,62.3504,62.4678,58898.0
2024-11-06 14:30:00,63.86,63.87,63.81,63.83,79530.0,62.4678,62.4775,62.4188,62.4384,79530.0
2024-11-06 14:35:00,63.83,63.85,63.81,63.82,86886.0,62.4384,62.458,62.4188,62.4286,86886.0
2024-11-06 14:40:00,63.81,63.82,63.73,63.76,45927.0,62.4188,62.4286,62.3406,62.3699,45927.0
2024-11-06 14:45:00,63.76,63.82,63.75,63.78,81668.0,62.3699,62.4286,62.3602,62.3895,81668.0
2024-11-06 14:50:00,63.78,63.81,63.77,63.81,58028.0,62.3895,62.4188,62.3797,62.4188,58028.0
2024-11-06 14:55:00,63.8,63.82,63.77,63.8,54067.0,62.4091,62.4286,62.3797,62.4091,54067.0
2024-11-06 15:00:00,63.8,63.85,63.8,63.84,75926.0,62.4091,62.458,62.4091,62.4482,75926.0
2024-11-06 15:05:00,63.83,63.86,63.75,63.78,159295.0,62.4384,62.4678,62.3602,62.3895,159295.0
2024-11-06 15:10:00,63.78,63.87,63.77,63.85,76054.0,62.3895,62.4775,62.3797,62.458,76054.0
2024-11-06 15:15:00,63.85,63.9,63.78,63.8,107276.0,62.458,62.5069,62.3895,62.4091,107276.0
2024-11-06 15:20:00,63.8,63.84,63.75,63.76,95514.0,62.4091,62.4482,62.3602,62.3699,95514.0
2024-11-06 15:25:00,63.77,63.83,63.7,63.72,125436.0,62.3797,62.4384,62.3112,62.3308,125436.0
2024-11-06 15:30:00,63.72,63.76,63.7,63.76,80022.0,62.3308,62.3699,62.3112,62.3699,80022.0
2024-11-06 15:35:00,63.76,63.78,63.7,63.75,143249.0,62.3699,62.3895,62.3112,62.3602,143249.0
2024-11-06 15:40:00,63.76,63.82,63.72,63.77,149326.0,62.3699,62.4286,62.3308,62.3797,149326.0
2024-11-06 15:45:00,63.76,63.79,63.73,63.73,155259.0,62.3699,62.3993,62.3406,62.3406,155259.0
2024-11-06 15:50:00,63.74,63.75,63.61,63.66,322210.0,62.3504,62.3602,62.2232,62.2721,322210.0
2024-11-06 15:55:00,63.66,63.73,63.6,63.68,1050299.0,62.2721,62.3406,62.2134,62.2917,1050299.0
2024-11-07 09:30:00,64.29,64.39,63.96,63.96,656171.0,62.8884,62.9862,62.5656,62.5656,656171.0
2024-11-07 09:35:00,63.99,64.14,63.92,63.99,169902.0,62.5949,62.7416,62.5264,62.5949,169902.0
2024-11-07 09:40:00,64.0,64.1,63.99,64.03,144410.0,62.6047,62.7025,62.5949,62.634,144410.0
2024-11-07 09:45:00,64.02,64.12,64.02,64.11,181576.0,62.6243,62.7221,62.6243,62.7123,181576.0
2024-11-07 09:50:00,64.11,64.17,64.03,64.03,173188.0,62.7123,62.771,62.634,62.634,173188.0
2024-11-07 09:55:00,64.03,64.1,64.01,64.02,155657.0,62.634,62.7025,62.6145,62.6243,155657.0
2024-11-07 10:00:00,64.02,64.04,63.92,64.02,198231.0,62.6243,62.6438,62.5264,62.6243,198231.0
2024-11-07 10:05:00,64.03,64.06,63.97,63.97,196740.0,62.634,62.6634,62.5754,62.5754,196740.0
2024-11-07 10:10:00,63.97,64.06,63.89,63.98,112332.0,62.5754,62.6634,62.4971,62.5851,112332.0
2024-11-07 10:15:00,63.99,63.99,63.84,63.86,131448.0,62.5949,62.5949,62.4482,62.4678,131448.0
2024-11-07 10:20:00,63.87,63.94,63.83,63.91,105730.0,62.4775,62.546,62.4384,62.5167,105730.0
2024-11-07 10:25:00,63.92,63.98,63.89,63.9,83930.0,62.5264,62.5851,62.4971,62.5069,83930.0
2024-11-07 10:30:00,63.89,63.99,63.89,63.98,81654.0,62.4971,62.5949,62.4971,62.5851,81654.0
2024-11-07 10:35:00,63.99,64.0,63.86,63.89,55519.0,62.5949,62.6047,62.4678,62.4971,55519.0
2024-11-07 10:40:00,63.9,63.92,63.83,63.88,86419.0,62.5069,62.5264,62.4384,62.4873,86419.0
2024-11-07 10:45:00,63.88,63.95,63.86,63.94,101215.0,62.4873,62.5558,62.4678,62.546,101215.0
2024-11-07 10:50:00,63.93,63.96,63.88,63.92,63738.0,62.5362,62.5656,62.4873,62.5264,63738.0
2024-11-07 10:55:00,63.92,63.94,63.85,63.87,93197.0,62.5264,62.546,62.458,62.4775,93197.0
2024-11-07 11:00:00,63.87,63.92,63.85,63.86,104479.0,62.4775,62.5264,62.458,62.4678,104479.0
2024-11-07 11:05:00,63.86,63.87,63.78,63.78,113539.0,62.4678,62.4775,62.3895,62.3895,113539.0
2024-11-07 11:10:00,63.79,63.85,63.78,63.82,70030.0,62.3993,62.458,62.3895,62.4286,70030.0
2024-11-07 11:15:00,63.83,63.84,63.79,63.82,63696.0,62.4384,62.4482,62.3993,62.4286,63696.0
2024-11-07 11:20:00,63.82,63.82,63.78,63.78,70616.0,62.4286,62.4286,62.3895,62.3895,70616.0
2024-11-07 11:25:00,63.78,63.82,63.77,63.78,61432.0,62.3895,62.4286,62.3797,62.3895,61432.0
2024-11-07 11:30:00,63.78,63.8,63.72,63.74,97231.0,62.3895,62.4091,62.3308,62.3504,97231.0
2024-11-07 11:35:00,63.73,63.82,63.73,63.8,46715.0,62.3406,62.4286,62.3406,62.4091,46715.0
2024-11-07 11:40:00,63.8,63.89,63.79,63.87,112128.0,62.4091,62.4971,62.3993,62.4775,112128.0
2024-11-07 11:45:00,63.86,63.89,63.84,63.85,45380.0,62.4678,62.4971,62.4482,62.458,45380.0
2024-11-07 11:50:00,63.85,63.86,63.78,63.79,54107.0,62.458,62.4678,62.3895,62.3993,54107.0
2024-11-07 11:55:00,63.79,63.81,63.76,63.79,52514.0,62.3993,62.4188,62.3699,62.3993,52514.0
2024-11-07 12:00:00,63.79,63.82,63.75,63.76,76348.0,62.3993,62.4286,62.3602,62.3699,76348.0
2024-11-07 12:05:00,63.76,63.8,63.75,63.79,47079.0,62.3699,62.4091,62.3602,62.3993,47079.0
2024-11-07 12:10:00,63.8,63.81,63.75,63.8,68179.0,62.4091,62.4188,62.3602,62.4091,68179.0
2024-11-07 12:15:00,63.8,63.84,63.79,63.8,79355.0,62.4091,62.4482,62.3993,62.4091,79355.0
2024-11-07 12:20:00,63.79,63.87,63.79,63.85,122899.0,62.3993,62.4775,62.3993,62.458,122899.0
2024-11-07 12:25:00,63.85,63.89,63.84,63.84,94158.0,62.458,62.4971,62.4482,62.4482,94158.0
2024-11-07 12:30:00,63.85,63.87,63.8,63.8,59038.0,62.458,62.4775,62.4091,62.4091,59038.0
2024-11-07 12:35:00,63.8,63.82,63.79,63.8,59714.0,62.4091,62.4286,62.3993,62.4091,59714.0
2024-11-07 12:40:00,63.8,63.82,63.78,63.79,48323.0,62.4091,62.4286,62.3895,62.3993,48323.0
2024-11-07 12:45:00,63.8,63.85,63.78,63.8,135659.0,62.4091,62.458,62.3895,62.4091,135659.0
2024-11-07 12:50:00,63.8,63.94,63.79,63.93,94039.0,62.4091,62.546,62.3993,62.5362,94039.0
2024-11-07 12:55:00,63.93,63.94,63.88,63.91,69780.0,62.5362,62.546,62.4873,62.5167,69780.0
2024-11-07 13:00:00,63.91,63.94,63.9,63.91,49159.0,62.5167,62.546,62.5069,62.5167,49159.0
2024-11-07 13:05:00,63.91,63.97,63.91,63.94,35728.0,62.5167,62.5754,62.5167,62.546,35728.0
2024-11-07 13:10:00,63.94,63.96,63.92,63.94,39745.0,62.546,62.5656,62.5264,62.546,39745.0
2024-11-07 13:15:00,63.93,63.94,63.88,63.89,70500.0,62.5362,62.546,62.4873,62.4971,70500.0
2024-11-07 13:20:00,63.88,63.89,63.8,63.81,57006.0,62.4873,62.4971,62.4091,62.4188,57006.0
2024-11-07 13:25:00,63.8,63.83,63.78,63.79,72591.0,62.4091,62.4384,62.3895,62.3993,72591.0
2024-11-07 13:30:00,63.79,63.79,63.74,63.75,40151.0,62.3993,62.3993,62.3504,62.3602,40151.0
2024-11-07 13:35:00,63.74,63.76,63.73,63.74,53402.0,62.3504,62.3699,62.3406,62.3504,53402.0
2024-11-07 13:40:00,63.74,63.77,63.7,63.76,56384.0,62.3504,62.3797,62.3112,62.3699,56384.0
2024-11-07 13:45:00,63.77,63.81,63.76,63.78,31183.0,62.3797,62.4188,62.3699,62.3895,31183.0
2024-11-07 13:50:00,63.79,63.79,63.76,63.78,49310.0,62.3993,62.3993,62.3699,62.3895,49310.0
2024-11-07 13:55:00,63.79,63.79,63.69,63.71,82804.0,62.3993,62.3993,62.3015,62.321,82804.0
2024-11-07 14:00:00,63.7,63.74,63.63,63.66,78492.0,62.3112,62.3504,62.2428,62.2721,78492.0
2024-11-07 14:05:00,63.66,63.74,63.65,63.7,62589.0,62.2721,62.3504,62.2623,62.3112,62589.0
2024-11-07 14:10:00,63.71,63.72,63.66,63.67,51376.0,62.321,62.3308,62.2721,62.2819,51376.0
2024-11-07 14:15:00,63.67,63.68,63.65,63.67,46895.0,62.2819,62.2917,62.2623,62.2819,46895.0
2024-11-07 14:20:00,63.67,63.74,63.65,63.73,56671.0,62.2819,62.3504,62.2623,62.3406,56671.0
2024-11-07 14:25:00,63.74,63.76,63.73,63.74,49517.0,62.3504,62.3699,62.3406,62.3504,49517.0
2024-11-07 14:30:00,63.74,63.84,63.73,63.82,61075.0,62.3504,62.4482,62.3406,62.4286,61075.0
2024-11-07 14:35:00,63.82,63.83,63.77,63.8,63813.0,62.4286,62.4384,62.3797,62.4091,63813.0
2024-11-07 14:40:00,63.8,63.8,63.71,63.74,57873.0,62.4091,62.4091,62.321,62.3504,57873.0
2024-11-07 14:45:00,63.73,63.78,63.7,63.77,38032.0,62.3406,62.3895,62.3112,62.3797,38032.0
2024-11-07 14:50:00,63.76,63.81,63.73,63.78,50206.0,62.3699,62.4188,62.3406,62.3895,50206.0
2024-11-07 14:55:00,63.79,63.88,63.79,63.87,59510.0,62.3993,62.4873,62.3993,62.4775,59510.0
2024-11-07 15:00:00,63.87,63.92,63.85,63.92,65140.0,62.4775,62.5264,62.458,62.5264,65140.0
2024-11-07 15:05:00,63.92,63.94,63.9,63.91,51458.0,62.5264,62.546,62.5069,62.5167,51458.0
2024-11-07 15:10:00,63.91,63.95,63.9,63.93,47678.0,62.5167,62.5558,62.5069,62.5362,47678.0
2024-11-07 15:15:00,63.93,64.05,63.93,64.04,146070.0,62.5362,62.6536,62.5362,62.6438,146070.0
2024-11-07 15:20:00,64.04,64.05,63.98,64.05,129792.0,62.6438,62.6536,62.5851,62.6536,129792.0
2024-11-07 15:25:00,64.04,64.05,63.97,63.98,74599.0,62.6438,62.6536,62.5754,62.5851,74599.0
2024-11-07 15:30:00,63.98,63.99,63.94,63.94,92439.0,62.5851,62.5949,62.546,62.546,92439.0
2024-11-07 15:35:00,63.94,63.95,63.86,63.86,96220.0,62.546,62.5558,62.4678,62.4678,96220.0
2024-11-07 15:40:00,63.87,63.91,63.84,63.88,123902.0,62.4775,62.5167,62.4482,62.4873,123902.0
2024-11-07 15:45:00,63.87,63.92,63.86,63.87,126920.0,62.4775,62.5264,62.4678,62.4775,126920.0
2024-11-07 15:50:00,63.86,63.86,63.74,63.76,310913.0,62.4678,62.4678,62.3504,62.3699,310913.0
2024-11-07 15:55:00,63.75,63.75,63.6,63.67,838233.0,62.3602,62.3602,62.2134,62.2819,838233.0
2024-11-08 09:30:00,63.91,63.96,63.74,63.83,456346.0,62.5167,62.5656,62.3504,62.4384,456346.0
2024-11-08 09:35:00,63.83,64.0,63.74,63.96,130764.0,62.4384,62.6047,62.3504,62.5656,130764.0
2024-11-08 09:40:00,63.96,64.14,63.96,64.14,141224.0,62.5656,62.7416,62.5656,62.7416,141224.0
2024-11-08 09:45:00,64.13,64.18,63.98,64.0,150133.0,62.7319,62.7808,62.5851,62.6047,150133.0
2024-11-08 09:50:00,64.0,64.08,63.95,63.96,127723.0,62.6047,62.683,62.5558,62.5656,127723.0
2024-11-08 09:55:00,63.96,64.04,63.95,63.97,120081.0,62.5656,62.6438,62.5558,62.5754,120081.0
2024-11-08 10:00:00,63.97,64.08,63.91,63.99,199522.0,62.5754,62.683,62.5167,62.5949,199522.0
2024-11-08 10:05:00,63.98,64.02,63.93,63.97,117611.0,62.5851,62.6243,62.5362,62.5754,117611.0
2024-11-08 10:10:00,63.97,63.99,63.88,63.94,107886.0,62.5754,62.5949,62.4873,62.546,107886.0
2024-11-08 10:15:00,63.94,64.0,63.87,63.88,93993.0,62.546,62.6047,62.4775,62.4873,93993.0
2024-11-08 10:20:00,63.88,63.94,63.85,63.9,68268.0,62.4873,62.546,62.458,62.5069,68268.0
2024-11-08 10:25:00,63.9,63.95,63.88,63.94,84127.0,62.5069,62.5558,62.4873,62.546,84127.0
2024-11-08 10:30:00,63.95,64.0,63.91,64.0,96163.0,62.5558,62.6047,62.5167,62.6047,96163.0
2024-11-08 10:35:00,63.99,64.01,63.96,63.98,93986.0,62.5949,62.6145,62.5656,62.5851,93986.0
2024-11-08 10:40:00,63.98,64.03,63.97,64.03,98495.0,62.5851,62.634,62.5754,62.634,98495.0
2024-11-08 10:45:00,64.02,64.05,63.99,63.99,97529.0,62.6243,62.6536,62.5949,62.5949,97529.0
2024-11-08 10:50:00,64.0,64.05,63.97,64.03,93922.0,62.6047,62.6536,62.5754,62.634,93922.0
2024-11-08 10:55:00,64.03,64.11,64.01,64.06,97439.0,62.634,62.7123,62.6145,62.6634,97439.0
2024-11-08 11:00:00,64.06,64.09,64.03,64.06,57475.0,62.6634,62.6927,62.634,62.6634,57475.0
2024-11-08 11:05:00,64.06,64.08,64.03,64.06,64237.0,62.6634,62.683,62.634,62.6634,64237.0
2024-11-08 11:10:00,64.06,64.06,63.98,63.99,71300.0,62.6634,62.6634,62.5851,62.5949,71300.0
2024-11-08 11:15:00,64.0,64.04,63.99,64.03,74990.0,62.6047,62.6438,62.5949,62.634,74990.0
2024-11-08 11:20:00,64.02,64.07,64.01,64.03,60836.0,62.6243,62.6732,62.6145,62.634,60836.0
2024-11-08 11:25:00,64.04,64.05,64.0,64.01,70521.0,62.6438,62.6536,62.6047,62.6145,70521.0
2024-11-08 11:30:00,64.01,64.02,63.97,64.02,56069.0,62.6145,62.6243,62.5754,62.6243,56069.0
2024-11-08 11:35:00,64.02,64.1,63.99,64.09,70817.0,62.6243,62.7025,62.5949,62.6927,70817.0
2024-11-08 11:40:00,64.08,64.09,64.04,64.04,34921.0,62.683,62.6927,62.6438,62.6438,34921.0
2024-11-08 11:45:00,64.05,64.05,63.99,64.03,44976.0,62.6536,62.6536,62.5949,62.634,44976.0
2024-11-08 11:50:00,64.03,64.05,64.0,64.03,52703.0,62.634,62.6536,62.6047,62.634,52703.0
2024-11-08 11:55:00,64.03,64.06,64.0,64.03,62709.0,62.634,62.6634,62.6047,62.634,62709.0
2024-11-08 12:00:00,64.04,64.08,64.03,64.06,41615.0,62.6438,62.683,62.634,62.6634,41615.0
2024-11-08 12:05:00,64.06,64.11,64.06,64.11,58898.0,62.6634,62.7123,62.6634,62.7123,58898.0
2024-11-08 12:10:00,64.11,64.19,64.1,64.19,47591.0,62.7123,62.7906,62.7025,62.7906,47591.0
2024-11-08 12:15:00,64.19,64.21,64.16,64.19,94727.0,62.7906,62.8101,62.7612,62.7906,94727.0
2024-11-08 12:20:00,64.19,64.21,64.17,64.17,41913.0,62.7906,62.8101,62.771,62.771,41913.0
2024-11-08 12:25:00,64.17,64.19,64.13,64.14,39789.0,62.771,62.7906,62.7319,62.7416,39789.0
2024-11-08 12:30:00,64.14,64.21,64.13,64.19,25455.0,62.7416,62.8101,62.7319,62.7906,25455.0
2024-11-08 12:35:00,64.19,64.24,64.18,64.2,41987.0,62.7906,62.8395,62.7808,62.8003,41987.0
2024-11-08 12:40:00,64.2,64.24,64.17,64.21,35926.0,62.8003,62.8395,62.771,62.8101,35926.0
2024-11-08 12:45:00,64.2,64.22,64.16,64.17,39893.0,62.8003,62.8199,62.7612,62.771,39893.0
2024-11-08 12:50:00,64.17,64.18,64.15,64.17,45861.0,62.771,62.7808,62.7514,62.771,45861.0
2024-11-08 12:55:00,64.17,64.17,64.1,64.1,76550.0,62.771,62.771,62.7025,62.7025,76550.0
2024-11-08 13:00:00,64.11,64.16,64.09,64.16,55978.0,62.7123,62.7612,62.6927,62.7612,55978.0
2024-11-08 13:05:00,64.16,64.17,64.14,64.16,30922.0,62.7612,62.771,62.7416,62.7612,30922.0
2024-11-08 13:10:00,64.16,64.17,64.12,64.13,30966.0,62.7612,62.771,62.7221,62.7319,30966.0
2024-11-08 13:15:00,64.13,64.16,64.12,64.14,38021.0,62.7319,62.7612,62.7221,62.7416,38021.0
2024-11-08 13:20:00,64.14,64.14,64.12,64.13,51854.0,62.7416,62.7416,62.7221,62.7319,51854.0
2024-11-08 13:25:00,64.12,64.16,64.1,64.12,59885.0,62.7221,62.7612,62.7025,62.7221,59885.0
2024-11-08 13:30:00,64.12,64.18,64.12,64.17,39402.0,62.7221,62.7808,62.7221,62.771,39402.0
2024-11-08 13:35:00,64.17,64.22,64.16,64.2,99961.0,62.771,62.8199,62.7612,62.8003,99961.0
2024-11-08 13:40:00,64.2,64.2,64.17,64.18,47358.0,62.8003,62.8003,62.771,62.7808,47358.0
2024-11-08 13:45:00,64.19,64.24,64.18,64.2,96094.0,62.7906,62.8395,62.7808,62.8003,96094.0
2024-11-08 13:50:00,64.2,64.21,64.17,64.18,34355.0,62.8003,62.8101,62.771,62.7808,34355.0
2024-11-08 13:55:00,64.19,64.19,64.13,64.16,74415.0,62.7906,62.7906,62.7319,62.7612,74415.0
2024-11-08 14:00:00,64.15,64.17,64.07,64.09,89897.0,62.7514,62.771,62.6732,62.6927,89897.0
2024-11-08 14:05:00,64.09,64.12,64.07,64.12,44352.0,62.6927,62.7221,62.6732,62.7221,44352.0
2024-11-08 14:10:00,64.12,64.12,64.09,64.12,62598.0,62.7221,62.7221,62.6927,62.7221,62598.0
2024-11-08 14:15:00,64.12,64.15,64.11,64.13,45519.0,62.7221,62.7514,62.7123,62.7319,45519.0
2024-11-08 14:20:00,64.14,64.14,64.08,64.09,52164.0,62.7416,62.7416,62.683,62.6927,52164.0
2024-11-08 14:25:00,64.09,64.16,64.09,64.16,62564.0,62.6927,62.7612,62.6927,62.7612,62564.0
2024-11-08 14:30:00,64.16,64.17,64.15,64.16,37109.0,62.7612,62.771,62.7514,62.7612,37109.0
2024-11-08 14:35:00,64.16,64.18,64.14,64.17,43338.0,62.7612,62.7808,62.7416,62.771,43338.0
2024-11-08 14:40:00,64.17,64.18,64.13,64.14,68923.0,62.771,62.7808,62.7319,62.7416,68923.0
2024-11-08 14:45:00,64.14,64.14,64.06,64.06,54639.0,62.7416,62.7416,62.6634,62.6634,54639.0
2024-11-08 14:50:00,64.06,64.09,64.05,64.07,57632.0,62.6634,62.6927,62.6536,62.6732,57632.0
2024-11-08 14:55:00,64.08,64.09,64.03,64.06,86392.0,62.683,62.6927,62.634,62.6634,86392.0
2024-11-08 15:00:00,64.05,64.06,63.99,64.03,111951.0,62.6536,62.6634,62.5949,62.634,111951.0
2024-11-08 15:05:00,64.02,64.06,64.0,64.03,222573.0,62.6243,62.6634,62.6047,62.634,222573.0
2024-11-08 15:10:00,64.03,64.06,64.01,64.05,60085.0,62.634,62.6634,62.6145,62.6536,60085.0
2024-11-08 15:15:00,64.05,64.06,64.01,64.06,136226.0,62.6536,62.6634,62.6145,62.6634,136226.0
2024-11-08 15:20:00,64.05,64.06,64.02,64.05,86500.0,62.6536,62.6634,62.6243,62.6536,86500.0
2024-11-08 15:25:00,64.04,64.06,64.01,64.04,107981.0,62.6438,62.6634,62.6145,62.6438,107981.0
2024-11-08 15:30:00,64.04,64.05,64.02,64.03,78989.0,62.6438,62.6536,62.6243,62.634,78989.0
2024-11-08 15:35:00,64.03,64.04,64.0,64.02,81862.0,62.634,62.6438,62.6047,62.6243,81862.0
2024-11-08 15:40:00,64.02,64.04,63.98,64.0,189137.0,62.6243,62.6438,62.5851,62.6047,189137.0
2024-11-08 15:45:00,64.0,64.01,63.97,64.0,145192.0,62.6047,62.6145,62.5754,62.6047,145192.0
2024-11-08 15:50:00,63.99,64.04,63.96,63.99,238828.0,62.5949,62.6438,62.5656,62.5949,238828.0
2024-11-08 15:55:00,63.98,63.99,63.88,63.96,1021754.0,62.5851,62.5949,62.4873,62.5656,1021754.0
2024-11-11 09:30:00,63.99,63.99,63.71,63.81,437542.0,62.5949,62.5949,62.321,62.4188,437542.0
2024-11-11 09:35:00,63.78,64.03,63.78,64.0,145414.0,62.3895,62.634,62.3895,62.6047,145414.0
2024-11-11 09:40:00,64.0,64.12,63.98,64.12,154250.0,62.6047,62.7221,62.5851,62.7221,154250.0
2024-11-11 09:45:00,64.12,64.12,63.94,63.97,105946.0,62.7221,62.7221,62.546,62.5754,105946.0
2024-11-11 09:50:00,63.98,63.99,63.88,63.9,129968.0,62.5851,62.5949,62.4873,62.5069,129968.0
2024-11-11 09:55:00,63.9,63.93,63.81,63.86,438816.0,62.5069,62.5362,62.4188,62.4678,438816.0
2024-11-11 10:00:00,63.86,63.93,63.78,63.81,344509.0,62.4678,62.5362,62.3895,62.4188,344509.0
2024-11-11 10:05:00,63.81,63.85,63.78,63.8,116488.0,62.4188,62.458,62.3895,62.4091,116488.0
2024-11-11 10:10:00,63.78,63.82,63.65,63.7,239204.0,62.3895,62.4286,62.2623,62.3112,239204.0
2024-11-11 10:15:00,63.69,63.77,63.68,63.71,172039.0,62.3015,62.3797,62.2917,62.321,172039.0
2024-11-11 10:20:00,63.71,63.83,63.71,63.82,480850.0,62.321,62.4384,62.321,62.4286,480850.0
2024-11-11 10:25:00,63.81,63.93,63.79,63.84,128520.0,62.4188,62.5362,62.3993,62.4482,128520.0
2024-11-11 10:30:00,63.84,63.84,63.71,63.72,249621.0,62.4482,62.4482,62.321,62.3308,249621.0
2024-11-11 10:35:00,63.71,63.77,63.65,63.73,145027.0,62.321,62.3797,62.2623,62.3406,145027.0
2024-11-11 10:40:00,63.74,63.78,63.65,63.66,63673.0,62.3504,62.3895,62.2623,62.2721,63673.0
2024-11-11 10:45:00,63.67,63.73,63.62,63.68,96244.0,62.2819,62.3406,62.233,62.2917,96244.0
2024-11-11 10:50:00,63.68,63.71,63.64,63.7,88571.0,62.2917,62.321,62.2525,62.3112,88571.0
2024-11-11 10:55:00,63.71,63.71,63.64,63.65,95559.0,62.321,62.321,62.2525,62.2623,95559.0
2024-11-11 11:00:00,63.66,63.73,63.64,63.65,73658.0,62.2721,62.3406,62.2525,62.2623,73658.0
2024-11-11 11:05:00,63.65,63.69,63.64,63.67,119045.0,62.2623,62.3015,62.2525,62.2819,119045.0
2024-11-11 11:10:00,63.68,63.71,63.6,63.61,163104.0,62.2917,62.321,62.2134,62.2232,163104.0
2024-11-11 11:15:00,63.62,63.67,63.61,63.62,86383.0,62.233,62.2819,62.2232,62.233,86383.0
2024-11-11 11:20:00,63.62,63.62,63.56,63.59,83716.0,62.233,62.233,62.1743,62.2036,83716.0
2024-11-11 11:25:00,63.59,63.71,63.58,63.64,79324.0,62.2036,62.321,62.1939,62.2525,79324.0
2024-11-11 11:30:00,63.65,63.65,63.59,63.64,48181.0,62.2623,62.2623,62.2036,62.2525,48181.0
2024-11-11 11:35:00,63.65,63.7,63.64,63.65,81556.0,62.2623,62.3112,62.2525,62.2623,81556.0
2024-11-11 11:40:00,63.65,63.69,63.63,63.66,82890.0,62.2623,62.3015,62.2428,62.2721,82890.0
2024-11-11 11:45:00,63.66,63.72,63.63,63.71,105384.0,62.2721,62.3308,62.2428,62.321,105384.0
2024-11-11 11:50:00,63.7,63.73,63.68,63.69,74497.0,62.3112,62.3406,62.2917,62.3015,74497.0
2024-11-11 11:55:00,63.7,63.74,63.67,63.72,71737.0,62.3112,62.3504,62.2819,62.3308,71737.0
2024-11-11 12:00:00,63.72,63.74,63.65,63.71,150787.0,62.3308,62.3504,62.2623,62.321,150787.0
2024-11-11 12:05:00,63.71,63.72,63.61,63.62,38992.0,62.321,62.3308,62.2232,62.233,38992.0
2024-11-11 12:10:00,63.61,63.65,63.59,63.64,47657.0,62.2232,62.2623,62.2036,62.2525,47657.0
2024-11-11 12:15:00,63.64,63.69,63.62,63.67,49959.0,62.2525,62.3015,62.233,62.2819,49959.0
2024-11-11 12:20:00,63.66,63.69,63.65,63.69,46330.0,62.2721,62.3015,62.2623,62.3015,46330.0
2024-11-11 12:25:00,63.68,63.71,63.66,63.69,45574.0,62.2917,62.321,62.2721,62.3015,45574.0
2024-11-11 12:30:00,63.7,63.7,63.65,63.67,28264.0,62.3112,62.3112,62.2623,62.2819,28264.0
2024-11-11 12:35:00,63.67,63.67,63.6,63.62,41415.0,62.2819,62.2819,62.2134,62.233,41415.0
2024-11-11 12:40:00,63.62,63.62,63.6,63.62,38842.0,62.233,62.233,62.2134,62.233,38842.0
2024-11-11 12:45:00,63.62,63.62,63.59,63.61,36372.0,62.233,62.233,62.2036,62.2232,36372.0
2024-11-11 12:50:00,63.61,63.63,63.6,63.62,31644.0,62.2232,62.2428,62.2134,62.233,31644.0
2024-11-11 12:55:00,63.62,63.62,63.56,63.59,78699.0,62.233,62.233,62.1743,62.2036,78699.0
2024-11-11 13:00:00,63.59,63.64,63.58,63.61,34412.0,62.2036,62.2525,62.1939,62.2232,34412.0
2024-11-11 13:05:00,63.61,63.63,63.56,63.62,71049.0,62.2232,62.2428,62.1743,62.233,71049.0
2024-11-11 13:10:00,63.62,63.64,63.6,63.63,27396.0,62.233,62.2525,62.2134,62.2428,27396.0
2024-11-11 13:15:00,63.63,63.64,63.6,63.64,36507.0,62.2428,62.2525,62.2134,62.2525,36507.0
2024-11-11 13:20:00,63.63,63.64,63.61,63.62,31182.0,62.2428,62.2525,62.2232,62.233,31182.0
2024-11-11 13:25:00,63.62,63.63,63.61,63.61,26266.0,62.233,62.2428,62.2232,62.2232,26266.0
2024-11-11 13:30:00,63.61,63.61,63.55,63.6,64624.0,62.2232,62.2232,62.1645,62.2134,64624.0
2024-11-11 13:35:00,63.59,63.59,63.57,63.59,33249.0,62.2036,62.2036,62.1841,62.2036,33249.0
2024-11-11 13:40:00,63.59,63.61,63.57,63.57,29726.0,62.2036,62.2232,62.1841,62.1841,29726.0
2024-11-11 13:45:00,63.58,63.58,63.51,63.52,67691.0,62.1939,62.1939,62.1254,62.1352,67691.0
2024-11-11 13:50:00,63.52,63.57,63.5,63.57,75023.0,62.1352,62.1841,62.1156,62.1841,75023.0
2024-11-11 13:55:00,63.57,63.58,63.54,63.55,72339.0,62.1841,62.1939,62.1547,62.1645,72339.0
2024-11-11 14:00:00,63.56,63.56,63.46,63.47,139445.0,62.1743,62.1743,62.0765,62.0863,139445.0
2024-11-11 14:05:00,63.48,63.48,63.43,63.46,89112.0,62.096,62.096,62.0471,62.0765,89112.0
2024-11-11 14:10:00,63.46,63.48,63.46,63.48,48371.0,62.0765,62.096,62.0765,62.096,48371.0
2024-11-11 14:15:00,63.48,63.48,63.44,63.46,64638.0,62.096,62.096,62.0569,62.0765,64638.0
2024-11-11 14:20:00,63.45,63.51,63.45,63.5,68846.0,62.0667,62.1254,62.0667,62.1156,68846.0
2024-11-11 14:25:00,63.5,63.51,63.48,63.51,32177.0,62.1156,62.1254,62.096,62.1254,32177.0
2024-11-11 14:30:00,63.5,63.51,63.45,63.46,39888.0,62.1156,62.1254,62.0667,62.0765,39888.0
2024-11-11 14:35:00,63.46,63.48,63.44,63.46,52133.0,62.0765,62.096,62.0569,62.0765,52133.0
2024-11-11 14:40:00,63.45,63.47,63.44,63.45,40538.0,62.0667,62.0863,62.0569,62.0667,40538.0
2024-11-11 14:45:00,63.46,63.47,63.43,63.46,60495.0,62.0765,62.0863,62.0471,62.0765,60495.0
2024-11-11 14:50:00,63.47,63.5,63.45,63.46,47023.0,62.0863,62.1156,62.0667,62.0765,47023.0
2024-11-11 14:55:00,63.47,63.47,63.44,63.46,50966.0,62.0863,62.0863,62.0569,62.0765,50966.0
2024-11-11 15:00:00,63.46,63.47,63.37,63.42,116876.0,62.0765,62.0863,61.9884,62.0373,116876.0
2024-11-11 15:05:00,63.42,63.42,63.4,63.42,51877.0,62.0373,62.0373,62.0178,62.0373,51877.0
2024-11-11 15:10:00,63.41,63.45,63.4,63.45,80721.0,62.0276,62.0667,62.0178,62.0667,80721.0
2024-11-11 15:15:00,63.45,63.54,63.44,63.49,143474.0,62.0667,62.1547,62.0569,62.1058,143474.0
2024-11-11 15:20:00,63.49,63.5,63.44,63.45,72731.0,62.1058,62.1156,62.0569,62.0667,72731.0
2024-11-11 15:25:00,63.45,63.51,63.44,63.5,65011.0,62.0667,62.1254,62.0569,62.1156,65011.0
2024-11-11 15:30:00,63.49,63.5,63.37,63.38,135764.0,62.1058,62.1156,61.9884,61.9982,135764.0
2024-11-11 15:35:00,63.38,63.41,63.36,63.4,65168.0,61.9982,62.0276,61.9787,62.0178,65168.0
2024-11-11 15:40:00,63.4,63.45,63.39,63.43,86040.0,62.0178,62.0667,62.008,62.0471,86040.0
2024-11-11 15:45:00,63.43,63.43,63.31,63.33,182325.0,62.0471,62.0471,61.9297,61.9493,182325.0
2024-11-11 15:50:00,63.33,63.34,63.25,63.3,273259.0,61.9493,61.9591,61.8711,61.92,273259.0
2024-11-11 15:55:00,63.3,63.4,63.25,63.37,732932.0,61.92,62.0178,61.8711,61.9884,732932.0
2024-11-12 09:30:00,63.59,63.7,63.23,63.53,758475.0,62.2036,62.3112,61.8515,62.1449,758475.0
2024-11-12 09:35:00,63.53,63.7,63.51,63.55,171339.0,62.1449,62.3112,62.1254,62.1645,171339.0
2024-11-12 09:40:00,63.55,63.64,63.47,63.61,224022.0,62.1645,62.2525,62.0863,62.2232,224022.0
2024-11-12 09:45:00,63.6,63.62,63.41,63.43,246817.0,62.2134,62.233,62.0276,62.0471,246817.0
2024-11-12 09:50:00,63.43,63.51,63.31,63.46,160183.0,62.0471,62.1254,61.9297,62.0765,160183.0
2024-11-12 09:55:00,63.45,63.6,63.42,63.54,311537.0,62.0667,62.2134,62.0373,62.1547,311537.0
2024-11-12 10:00:00,63.54,63.58,63.45,63.51,276354.0,62.1547,62.1939,62.0667,62.1254,276354.0
2024-11-12 10:05:00,63.51,63.54,63.42,63.53,91113.0,62.1254,62.1547,62.0373,62.1449,91113.0
2024-11-12 10:10:00,63.53,63.56,63.45,63.53,93896.0,62.1449,62.1743,62.0667,62.1449,93896.0
2024-11-12 10:15:00,63.52,63.62,63.49,63.61,237363.0,62.1352,62.233,62.1058,62.2232,237363.0
2024-11-12 10:20:00,63.61,63.75,63.6,63.68,124153.0,62.2232,62.3602,62.2134,62.2917,124153.0
2024-11-12 10:25:00,63.68,63.68,63.55,63.57,138154.0,62.2917,62.2917,62.1645,62.1841,138154.0
2024-11-12 10:30:00,63.57,63.58,63.51,63.54,52993.0,62.1841,62.1939,62.1254,62.1547,52993.0
2024-11-12 10:35:00,63.53,63.58,63.48,63.5,96991.0,62.1449,62.1939,62.096,62.1156,96991.0
2024-11-12 10:40:00,63.5,63.53,63.47,63.51,77418.0,62.1156,62.1449,62.0863,62.1254,77418.0
2024-11-12 10:45:00,63.51,63.56,63.44,63.46,65675.0,62.1254,62.1743,62.0569,62.0765,65675.0
2024-11-12 10:50:00,63.46,63.47,63.35,63.36,94351.0,62.0765,62.0863,61.9689,61.9787,94351.0
2024-11-12 10:55:00,63.36,63.47,63.33,63.47,102570.0,61.9787,62.0863,61.9493,62.0863,102570.0
2024-11-12 11:00:00,63.47,63.53,63.43,63.48,65808.0,62.0863,62.1449,62.0471,62.096,65808.0
2024-11-12 11:05:00,63.48,63.52,63.44,63.48,46242.0,62.096,62.1352,62.0569,62.096,46242.0
2024-11-12 11:10:00,63.48,63.54,63.47,63.5,58738.0,62.096,62.1547,62.0863,62.1156,58738.0
2024-11-12 11:15:00,63.5,63.54,63.45,63.46,61947.0,62.1156,62.1547,62.0667,62.0765,61947.0
2024-11-12 11:20:00,63.45,63.46,63.37,63.4,80477.0,62.0667,62.0765,61.9884,62.0178,80477.0
2024-11-12 11:25:00,63.41,63.42,63.35,63.37,86272.0,62.0276,62.0373,61.9689,61.9884,86272.0
2024-11-12 11:30:00,63.36,63.42,63.34,63.34,66187.0,61.9787,62.0373,61.9591,61.9591,66187.0
2024-11-12 11:35:00,63.35,63.38,63.32,63.33,53445.0,61.9689,61.9982,61.9395,61.9493,53445.0
2024-11-12 11:40:00,63.32,63.38,63.32,63.37,78635.0,61.9395,61.9982,61.9395,61.9884,78635.0
2024-11-12 11:45:00,63.37,63.43,63.36,63.43,45427.0,61.9884,62.0471,61.9787,62.0471,45427.0
2024-11-12 11:50:00,63.43,63.45,63.38,63.38,90005.0,62.0471,62.0667,61.9982,61.9982,90005.0
2024-11-12 11:55:00,63.38,63.39,63.35,63.37,50041.0,61.9982,62.008,61.9689,61.9884,50041.0
2024-11-12 12:00:00,63.37,63.37,63.31,63.32,38706.0,61.9884,61.9884,61.9297,61.9395,38706.0
2024-11-12 12:05:00,63.32,63.34,63.29,63.32,41587.0,61.9395,61.9591,61.9102,61.9395,41587.0
2024-11-12 12:10:00,63.32,63.32,63.24,63.26,45581.0,61.9395,61.9395,61.8613,61.8808,45581.0
2024-11-12 12:15:00,63.26,63.27,63.2,63.21,45873.0,61.8808,61.8906,61.8221,61.8319,45873.0
2024-11-12 12:20:00,63.21,63.24,63.2,63.22,44478.0,61.8319,61.8613,61.8221,61.8417,44478.0
2024-11-12 12:25:00,63.22,63.24,63.2,63.21,65258.0,61.8417,61.8613,61.8221,61.8319,65258.0
2024-11-12 12:30:00,63.21,63.25,63.19,63.24,86807.0,61.8319,61.8711,61.8124,61.8613,86807.0
2024-11-12 12:35:00,63.24,63.3,63.22,63.28,122130.0,61.8613,61.92,61.8417,61.9004,122130.0
2024-11-12 12:40:00,63.29,63.33,63.27,63.31,41693.0,61.9102,61.9493,61.8906,61.9297,41693.0
2024-11-12 12:45:00,63.3,63.31,63.23,63.23,32378.0,61.92,61.9297,61.8515,61.8515,32378.0
2024-11-12 12:50:00,63.24,63.31,63.23,63.29,61289.0,61.8613,61.9297,61.8515,61.9102,61289.0
2024-11-12 12:55:00,63.28,63.3,63.2,63.22,34503.0,61.9004,61.92,61.8221,61.8417,34503.0
2024-11-12 13:00:00,63.23,63.28,63.21,63.23,30746.0,61.8515,61.9004,61.8319,61.8515,30746.0
2024-11-12 13:05:00,63.24,63.24,63.19,63.21,35831.0,61.8613,61.8613,61.8124,61.8319,35831.0
2024-11-12 13:10:00,63.21,63.22,63.18,63.19,25120.0,61.8319,61.8417,61.8026,61.8124,25120.0
2024-11-12 13:15:00,63.19,63.19,63.16,63.18,40628.0,61.8124,61.8124,61.783,61.8026,40628.0
2024-11-12 13:20:00,63.18,63.23,63.18,63.23,32009.0,61.8026,61.8515,61.8026,61.8515,32009.0
2024-11-12 13:25:00,63.23,63.23,63.19,63.21,65578.0,61.8515,61.8515,61.8124,61.8319,65578.0
2024-11-12 13:30:00,63.21,63.21,63.16,63.17,108920.0,61.8319,61.8319,61.783,61.7928,108920.0
2024-11-12 13:35:00,63.17,63.22,63.16,63.22,47641.0,61.7928,61.8417,61.783,61.8417,47641.0
2024-11-12 13:40:00,63.22,63.26,63.2,63.26,59573.0,61.8417,61.8808,61.8221,61.8808,59573.0
2024-11-12 13:45:00,63.26,63.27,63.22,63.26,42702.0,61.8808,61.8906,61.8417,61.8808,42702.0
2024-11-12 13:50:00,63.26,63.28,63.21,63.22,53952.0,61.8808,61.9004,61.8319,61.8417,53952.0
2024-11-12 13:55:00,63.22,63.31,63.21,63.28,81448.0,61.8417,61.9297,61.8319,61.9004,81448.0
2024-11-12 14:00:00,63.29,63.34,63.28,63.33,40678.0,61.9102,61.9591,61.9004,61.9493,40678.0
2024-11-12 14:05:00,63.33,63.37,63.31,63.35,44123.0,61.9493,61.9884,61.9297,61.9689,44123.0
2024-11-12 14:10:00,63.35,63.38,63.32,63.38,53606.0,61.9689,61.9982,61.9395,61.9982,53606.0
2024-11-12 14:15:00,63.38,63.4,63.37,63.38,47892.0,61.9982,62.0178,61.9884,61.9982,47892.0
2024-11-12 14:20:00,63.37,63.41,63.36,63.41,42690.0,61.9884,62.0276,61.9787,62.0276,42690.0
2024-11-12 14:25:00,63.41,63.54,63.39,63.53,217049.0,62.0276,62.1547,62.008,62.1449,217049.0
2024-11-12 14:30:00,63.53,63.54,63.49,63.49,49387.0,62.1449,62.1547,62.1058,62.1058,49387.0
2024-11-12 14:35:00,63.49,63.5,63.45,63.49,62339.0,62.1058,62.1156,62.0667,62.1058,62339.0
2024-11-12 14:40:00,63.5,63.53,63.49,63.51,50812.0,62.1156,62.1449,62.1058,62.1254,50812.0
2024-11-12 14:45:00,63.5,63.53,63.49,63.53,44819.0,62.1156,62.1449,62.1058,62.1449,44819.0
2024-11-12 14:50:00,63.53,63.56,63.44,63.47,176942.0,62.1449,62.1743,62.0569,62.0863,176942.0
2024-11-12 14:55:00,63.47,63.5,63.46,63.47,42804.0,62.0863,62.1156,62.0765,62.0863,42804.0
2024-11-12 15:00:00,63.48,63.48,63.43,63.48,64718.0,62.096,62.096,62.0471,62.096,64718.0
2024-11-12 15:05:00,63.47,63.52,63.47,63.5,59179.0,62.0863,62.1352,62.0863,62.1156,59179.0
2024-11-12 15:10:00,63.51,63.51,63.46,63.47,76073.0,62.1254,62.1254,62.0765,62.0863,76073.0
2024-11-12 15:15:00,63.47,63.49,63.46,63.47,74082.0,62.0863,62.1058,62.0765,62.0863,74082.0
2024-11-12 15:20:00,63.47,63.47,63.43,63.45,66277.0,62.0863,62.0863,62.0471,62.0667,66277.0
2024-11-12 15:25:00,63.45,63.46,63.41,63.44,70760.0,62.0667,62.0765,62.0276,62.0569,70760.0
2024-11-12 15:30:00,63.45,63.46,63.39,63.41,114233.0,62.0667,62.0765,62.008,62.0276,114233.0
2024-11-12 15:35:00,63.41,63.44,63.4,63.42,83818.0,62.0276,62.0569,62.0178,62.0373,83818.0
2024-11-12 15:40:00,63.42,63.43,63.37,63.4,116433.0,62.0373,62.0471,61.9884,62.0178,116433.0
2024-11-12 15:45:00,63.39,63.41,63.36,63.38,131531.0,62.008,62.0276,61.9787,61.9982,131531.0
2024-11-12 15:50:00,63.38,63.38,63.27,63.28,292651.0,61.9982,61.9982,61.8906,61.9004,292651.0
2024-11-12 15:55:00,63.28,63.28,63.12,63.21,963581.0,61.9004,61.9004,61.7439,61.8319,963581.0
2024-11-13 09:30:00,62.95,63.05,62.49,62.79,730441.0,61.5776,61.6754,61.1276,61.4211,730441.0
2024-11-13 09:35:00,62.8,62.94,62.72,62.86,189627.0,61.4309,61.5678,61.3526,61.4896,189627.0
2024-11-13 09:40:00,62.86,62.94,62.84,62.94,136883.0,61.4896,61.5678,61.47,61.5678,136883.0
2024-11-13 09:45:00,62.94,63.14,62.93,63.13,98394.0,61.5678,61.7634,61.558,61.7537,98394.0
2024-11-13 09:50:00,63.13,63.17,62.95,63.03,111532.0,61.7537,61.7928,61.5776,61.6558,111532.0
2024-11-13 09:55:00,63.03,63.26,63.02,63.25,150346.0,61.6558,61.8808,61.6461,61.8711,150346.0
2024-11-13 10:00:00,63.24,63.26,63.07,63.09,265968.0,61.8613,61.8808,61.695,61.7145,265968.0
2024-11-13 10:05:00,63.09,63.1,63.01,63.1,69139.0,61.7145,61.7243,61.6363,61.7243,69139.0
2024-11-13 10:10:00,63.1,63.15,63.01,63.05,70330.0,61.7243,61.7732,61.6363,61.6754,70330.0
2024-11-13 10:15:00,63.03,63.06,62.95,62.96,60692.0,61.6558,61.6852,61.5776,61.5874,60692.0
2024-11-13 10:20:00,62.96,62.96,62.88,62.9,42808.0,61.5874,61.5874,61.5091,61.5287,42808.0
2024-11-13 10:25:00,62.9,63.03,62.88,63.02,64643.0,61.5287,61.6558,61.5091,61.6461,64643.0
2024-11-13 10:30:00,63.02,63.05,62.99,63.04,65356.0,61.6461,61.6754,61.6167,61.6656,65356.0
2024-11-13 10:35:00,63.04,63.04,62.96,62.98,41005.0,61.6656,61.6656,61.5874,61.6069,41005.0
2024-11-13 10:40:00,62.98,63.02,62.95,62.98,56419.0,61.6069,61.6461,61.5776,61.6069,56419.0
2024-11-13 10:45:00,62.97,63.03,62.95,63.03,40256.0,61.5972,61.6558,61.5776,61.6558,40256.0
2024-11-13 10:50:00,63.03,63.05,63.0,63.04,30061.0,61.6558,61.6754,61.6265,61.6656,30061.0
2024-11-13 10:55:00,63.05,63.09,63.04,63.05,51301.0,61.6754,61.7145,61.6656,61.6754,51301.0
2024-11-13 11:00:00,63.05,63.11,63.05,63.08,59174.0,61.6754,61.7341,61.6754,61.7048,59174.0
2024-11-13 11:05:00,63.08,63.1,63.05,63.09,42492.0,61.7048,61.7243,61.6754,61.7145,42492.0
2024-11-13 11:10:00,63.09,63.1,63.05,63.06,46981.0,61.7145,61.7243,61.6754,61.6852,46981.0
2024-11-13 11:15:00,63.05,63.08,63.01,63.04,36786.0,61.6754,61.7048,61.6363,61.6656,36786.0
2024-11-13 11:20:00,63.04,63.07,63.01,63.05,41847.0,61.6656,61.695,61.6363,61.6754,41847.0
2024-11-13 11:25:00,63.05,63.07,63.01,63.06,40469.0,61.6754,61.695,61.6363,61.6852,40469.0
2024-11-13 11:30:00,63.06,63.07,63.01,63.05,34470.0,61.6852,61.695,61.6363,61.6754,34470.0
2024-11-13 11:35:00,63.05,63.09,63.03,63.07,43638.0,61.6754,61.7145,61.6558,61.695,43638.0
2024-11-13 11:40:00,63.07,63.13,63.06,63.12,97719.0,61.695,61.7537,61.6852,61.7439,97719.0
2024-11-13 11:45:00,63.11,63.12,63.06,63.09,35990.0,61.7341,61.7439,61.6852,61.7145,35990.0
2024-11-13 11:50:00,63.09,63.1,63.01,63.02,23446.0,61.7145,61.7243,61.6363,61.6461,23446.0
2024-11-13 11:55:00,63.02,63.03,62.98,62.98,55609.0,61.6461,61.6558,61.6069,61.6069,55609.0
2024-11-13 12:00:00,62.98,62.98,62.93,62.93,30340.0,61.6069,61.6069,61.558,61.558,30340.0
2024-11-13 12:05:00,62.94,62.94,62.88,62.88,64420.0,61.5678,61.5678,61.5091,61.5091,64420.0
2024-11-13 12:10:00,62.89,62.9,62.81,62.85,124885.0,61.5189,61.5287,61.4406,61.4798,124885.0
2024-11-13 12:15:00,62.85,62.85,62.79,62.8,171716.0,61.4798,61.4798,61.4211,61.4309,171716.0
2024-11-13 12:20:00,62.8,62.85,62.79,62.8,72493.0,61.4309,61.4798,61.4211,61.4309,72493.0
2024-11-13 12:25:00,62.8,62.83,62.79,62.8,74814.0,61.4309,61.4602,61.4211,61.4309,74814.0
2024-11-13 12:30:00,62.8,62.84,62.78,62.8,112398.0,61.4309,61.47,61.4113,61.4309,112398.0
2024-11-13 12:35:00,62.8,62.95,62.79,62.94,73891.0,61.4309,61.5776,61.4211,61.5678,73891.0
2024-11-13 12:40:00,62.94,62.94,62.87,62.88,72150.0,61.5678,61.5678,61.4993,61.5091,72150.0
2024-11-13 12:45:00,62.87,62.93,62.84,62.88,141643.0,61.4993,61.558,61.47,61.5091,141643.0
2024-11-13 12:50:00,62.89,62.9,62.86,62.89,35548.0,61.5189,61.5287,61.4896,61.5189,35548.0
2024-11-13 12:55:00,62.9,62.91,62.87,62.9,60869.0,61.5287,61.5385,61.4993,61.5287,60869.0
2024-11-13 13:00:00,62.9,62.91,62.85,62.85,52481.0,61.5287,61.5385,61.4798,61.4798,52481.0
2024-11-13 13:05:00,62.86,62.86,62.78,62.78,52375.0,61.4896,61.4896,61.4113,61.4113,52375.0
2024-11-13 13:10:00,62.79,62.79,62.76,62.79,70841.0,61.4211,61.4211,61.3917,61.4211,70841.0
2024-11-13 13:15:00,62.79,62.82,62.77,62.81,26890.0,61.4211,61.4504,61.4015,61.4406,26890.0
2024-11-13 13:20:00,62.8,62.84,62.78,62.79,49982.0,61.4309,61.47,61.4113,61.4211,49982.0
2024-11-13 13:25:00,62.79,62.84,62.78,62.84,48040.0,61.4211,61.47,61.4113,61.47,48040.0
2024-11-13 13:30:00,62.84,62.85,62.82,62.83,34938.0,61.47,61.4798,61.4504,61.4602,34938.0
2024-11-13 13:35:00,62.83,62.84,62.8,62.83,97978.0,61.4602,61.47,61.4309,61.4602,97978.0
2024-11-13 13:40:00,62.85,62.88,62.84,62.87,47704.0,61.4798,61.5091,61.47,61.4993,47704.0
2024-11-13 13:45:00,62.87,62.88,62.83,62.85,40981.0,61.4993,61.5091,61.4602,61.4798,40981.0
2024-11-13 13:50:00,62.85,62.86,62.83,62.85,47383.0,61.4798,61.4896,61.4602,61.4798,47383.0
2024-11-13 13:55:00,62.84,62.85,62.82,62.82,31719.0,61.47,61.4798,61.4504,61.4504,31719.0
2024-11-13 14:00:00,62.83,62.87,62.82,62.86,52541.0,61.4602,61.4993,61.4504,61.4896,52541.0
2024-11-13 14:05:00,62.86,62.92,62.86,62.88,83211.0,61.4896,61.5482,61.4896,61.5091,83211.0
2024-11-13 14:10:00,62.89,62.97,62.88,62.96,52981.0,61.5189,61.5972,61.5091,61.5874,52981.0
2024-11-13 14:15:00,62.96,62.99,62.93,62.94,72140.0,61.5874,61.6167,61.558,61.5678,72140.0
2024-11-13 14:20:00,62.95,62.97,62.94,62.95,42427.0,61.5776,61.5972,61.5678,61.5776,42427.0
2024-11-13 14:25:00,62.95,63.0,62.94,63.0,42102.0,61.5776,61.6265,61.5678,61.6265,42102.0
2024-11-13 14:30:00,63.0,63.01,62.96,62.99,43406.0,61.6265,61.6363,61.5874,61.6167,43406.0
2024-11-13 14:35:00,62.99,63.0,62.97,63.0,33660.0,61.6167,61.6265,61.5972,61.6265,33660.0
2024-11-13 14:40:00,62.99,63.04,62.95,63.01,69788.0,61.6167,61.6656,61.5776,61.6363,69788.0
2024-11-13 14:45:00,63.0,63.02,62.95,62.96,38258.0,61.6265,61.6461,61.5776,61.5874,38258.0
2024-11-13 14:50:00,62.95,62.96,62.9,62.9,46385.0,61.5776,61.5874,61.5287,61.5287,46385.0
2024-11-13 14:55:00,62.9,62.92,62.89,62.91,60595.0,61.5287,61.5482,61.5189,61.5385,60595.0
2024-11-13 15:00:00,62.91,62.94,62.88,62.88,57324.0,61.5385,61.5678,61.5091,61.5091,57324.0
2024-11-13 15:05:00,62.89,62.94,62.88,62.92,46273.0,61.5189,61.5678,61.5091,61.5482,46273.0
2024-11-13 15:10:00,62.92,62.96,62.91,62.93,57980.0,61.5482,61.5874,61.5385,61.558,57980.0
2024-11-13 15:15:00,62.94,62.95,62.87,62.9,96942.0,61.5678,61.5776,61.4993,61.5287,96942.0
2024-11-13 15:20:00,62.9,62.93,62.89,62.93,56333.0,61.5287,61.558,61.5189,61.558,56333.0
2024-11-13 15:25:00,62.92,62.95,62.9,62.95,82551.0,61.5482,61.5776,61.5287,61.5776,82551.0
2024-11-13 15:30:00,62.95,63.0,62.92,62.97,79095.0,61.5776,61.6265,61.5482,61.5972,79095.0
2024-11-13 15:35:00,62.97,63.02,62.96,63.01,71213.0,61.5972,61.6461,61.5874,61.6363,71213.0
2024-11-13 15:40:00,63.0,63.07,63.0,63.04,110312.0,61.6265,61.695,61.6265,61.6656,110312.0
2024-11-13 15:45:00,63.04,63.06,63.01,63.04,157795.0,61.6656,61.6852,61.6363,61.6656,157795.0
2024-11-13 15:50:00,63.04,63.06,63.01,63.03,228669.0,61.6656,61.6852,61.6363,61.6558,228669.0
2024-11-13 15:55:00,63.03,63.05,62.98,63.02,918637.0,61.6558,61.6754,61.6069,61.6461,918637.0
2024-11-14 09:30:00,63.11,63.11,62.75,62.92,623010.0,61.7341,61.7341,61.382,61.5482,623010.0
2024-11-14 09:35:00,62.91,63.09,62.91,62.99,246070.0,61.5385,61.7145,61.5385,61.6167,246070.0
2024-11-14 09:40:00,62.99,63.01,62.93,62.96,457253.0,61.6167,61.6363,61.558,61.5874,457253.0
2024-11-14 09:45:00,62.97,63.03,62.93,63.02,116704.0,61.5972,61.6558,61.558,61.6461,116704.0
2024-11-14 09:50:00,63.02,63.03,62.92,62.93,152654.0,61.6461,61.6558,61.5482,61.558,152654.0
2024-11-14 09:55:00,62.94,62.94,62.8,62.85,84965.0,61.5678,61.5678,61.4309,61.4798,84965.0
2024-11-14 10:00:00,62.85,62.86,62.78,62.79,97647.0,61.4798,61.4896,61.4113,61.4211,97647.0
2024-11-14 10:05:00,62.79,62.82,62.66,62.71,154236.0,61.4211,61.4504,61.2939,61.3428,154236.0
2024-11-14 10:10:00,62.71,62.71,62.53,62.57,295971.0,61.3428,61.3428,61.1667,61.2059,295971.0
2024-11-14 10:15:00,62.57,62.63,62.56,62.59,175789.0,61.2059,61.2646,61.1961,61.2254,175789.0
2024-11-14 10:20:00,62.59,62.62,62.53,62.54,197674.0,61.2254,61.2548,61.1667,61.1765,197674.0
2024-11-14 10:25:00,62.54,62.61,62.53,62.57,90336.0,61.1765,61.245,61.1667,61.2059,90336.0
2024-11-14 10:30:00,62.57,62.59,62.47,62.52,137362.0,61.2059,61.2254,61.1081,61.157,137362.0
2024-11-14 10:35:00,62.52,62.62,62.5,62.61,82606.0,61.157,61.2548,61.1374,61.245,82606.0
2024-11-14 10:40:00,62.6,62.66,62.57,62.6,157300.0,61.2352,61.2939,61.2059,61.2352,157300.0
2024-11-14 10:45:00,62.6,62.65,62.57,62.59,74524.0,61.2352,61.2841,61.2059,61.2254,74524.0
2024-11-14 10:50:00,62.59,62.59,62.55,62.58,91357.0,61.2254,61.2254,61.1863,61.2157,91357.0
2024-11-14 10:55:00,62.58,62.63,62.57,62.63,124057.0,61.2157,61.2646,61.2059,61.2646,124057.0
2024-11-14 11:00:00,62.63,62.65,62.57,62.64,173226.0,61.2646,61.2841,61.2059,61.2744,173226.0
2024-11-14 11:05:00,62.64,62.76,62.63,62.67,213820.0,61.2744,61.3917,61.2646,61.3037,213820.0
2024-11-14 11:10:00,62.66,62.74,62.64,62.73,118954.0,61.2939,61.3722,61.2744,61.3624,118954.0
2024-11-14 11:15:00,62.73,62.76,62.71,62.73,136026.0,61.3624,61.3917,61.3428,61.3624,136026.0
2024-11-14 11:20:00,62.73,62.78,62.7,62.76,199570.0,61.3624,61.4113,61.333,61.3917,199570.0
2024-11-14 11:25:00,62.76,62.77,62.68,62.72,101343.0,61.3917,61.4015,61.3135,61.3526,101343.0
2024-11-14 11:30:00,62.72,62.76,62.67,62.68,77386.0,61.3526,61.3917,61.3037,61.3135,77386.0
2024-11-14 11:35:00,62.68,62.71,62.63,62.64,65398.0,61.3135,61.3428,61.2646,61.2744,65398.0
2024-11-14 11:40:00,62.64,62.66,62.62,62.65,58851.0,61.2744,61.2939,61.2548,61.2841,58851.0
2024-11-14 11:45:00,62.65,62.65,62.6,62.61,58624.0,61.2841,61.2841,61.2352,61.245,58624.0
2024-11-14 11:50:00,62.61,62.62,62.55,62.56,201983.0,61.245,61.2548,61.1863,61.1961,201983.0
2024-11-14 11:55:00,62.57,62.58,62.54,62.55,88257.0,61.2059,61.2157,61.1765,61.1863,88257.0
2024-11-14 12:00:00,62.54,62.55,62.51,62.55,83013.0,61.1765,61.1863,61.1472,61.1863,83013.0
2024-11-14 12:05:00,62.54,62.55,62.51,62.53,78774.0,61.1765,61.1863,61.1472,61.1667,78774.0
2024-11-14 12:10:00,62.53,62.59,62.52,62.56,62227.0,61.1667,61.2254,61.157,61.1961,62227.0
2024-11-14 12:15:00,62.57,62.61,62.55,62.61,76908.0,61.2059,61.245,61.1863,61.245,76908.0
2024-11-14 12:20:00,62.61,62.63,62.59,62.63,68635.0,61.245,61.2646,61.2254,61.2646,68635.0
2024-11-14 12:25:00,62.63,62.68,62.61,62.65,88027.0,61.2646,61.3135,61.245,61.2841,88027.0
2024-11-14 12:30:00,62.65,62.66,62.61,62.65,116284.0,61.2841,61.2939,61.245,61.2841,116284.0
2024-11-14 12:35:00,62.65,62.66,62.63,62.65,100915.0,61.2841,61.2939,61.2646,61.2841,100915.0
2024-11-14 12:40:00,62.65,62.71,62.63,62.69,183125.0,61.2841,61.3428,61.2646,61.3233,183125.0
2024-11-14 12:45:00,62.69,62.69,62.62,62.68,90930.0,61.3233,61.3233,61.2548,61.3135,90930.0
2024-11-14 12:50:00,62.69,62.72,62.68,62.72,149554.0,61.3233,61.3526,61.3135,61.3526,149554.0
2024-11-14 12:55:00,62.72,62.72,62.68,62.71,90331.0,61.3526,61.3526,61.3135,61.3428,90331.0
2024-11-14 13:00:00,62.71,62.73,62.7,62.71,125319.0,61.3428,61.3624,61.333,61.3428,125319.0
2024-11-14 13:05:00,62.72,62.75,62.7,62.73,88038.0,61.3526,61.382,61.333,61.3624,88038.0
2024-11-14 13:10:00,62.73,62.74,62.69,62.71,90779.0,61.3624,61.3722,61.3233,61.3428,90779.0
2024-11-14 13:15:00,62.72,62.73,62.69,62.69,129238.0,61.3526,61.3624,61.3233,61.3233,129238.0
2024-11-14 13:20:00,62.7,62.73,62.69,62.72,62728.0,61.333,61.3624,61.3233,61.3526,62728.0
2024-11-14 13:25:00,62.72,62.77,62.7,62.76,62006.0,61.3526,61.4015,61.333,61.3917,62006.0
2024-11-14 13:30:00,62.76,62.78,62.73,62.77,81949.0,61.3917,61.4113,61.3624,61.4015,81949.0
2024-11-14 13:35:00,62.76,62.8,62.73,62.8,63861.0,61.3917,61.4309,61.3624,61.4309,63861.0
2024-11-14 13:40:00,62.79,62.82,62.74,62.82,70628.0,61.4211,61.4504,61.3722,61.4504,70628.0
2024-11-14 13:45:00,62.82,62.83,62.79,62.83,55229.0,61.4504,61.4602,61.4211,61.4602,55229.0
2024-11-14 13:50:00,62.83,62.83,62.79,62.82,75676.0,61.4602,61.4602,61.4211,61.4504,75676.0
2024-11-14 13:55:00,62.83,62.83,62.75,62.76,69483.0,61.4602,61.4602,61.382,61.3917,69483.0
2024-11-14 14:00:00,62.76,62.87,62.75,62.86,94010.0,61.3917,61.4993,61.382,61.4896,94010.0
2024-11-14 14:05:00,62.86,62.9,62.85,62.88,51244.0,61.4896,61.5287,61.4798,61.5091,51244.0
2024-11-14 14:10:00,62.88,62.92,62.86,62.92,72761.0,61.5091,61.5482,61.4896,61.5482,72761.0
2024-11-14 14:15:00,62.92,62.93,62.9,62.9,59402.0,61.5482,61.558,61.5287,61.5287,59402.0
2024-11-14 14:20:00,62.9,62.91,62.88,62.89,40730.0,61.5287,61.5385,61.5091,61.5189,40730.0
2024-11-14 14:25:00,62.89,62.94,62.87,62.93,70207.0,61.5189,61.5678,61.4993,61.558,70207.0
2024-11-14 14:30:00,62.93,62.99,62.92,62.95,88817.0,61.558,61.6167,61.5482,61.5776,88817.0
2024-11-14 14:35:00,62.96,62.96,62.91,62.92,63847.0,61.5874,61.5874,61.5385,61.5482,63847.0
2024-11-14 14:40:00,62.92,62.93,62.89,62.91,43522.0,61.5482,61.558,61.5189,61.5385,43522.0
2024-11-14 14:45:00,62.92,62.93,62.88,62.92,50867.0,61.5482,61.558,61.5091,61.5482,50867.0
2024-11-14 14:50:00,62.92,62.95,62.91,62.95,70215.0,61.5482,61.5776,61.5385,61.5776,70215.0
2024-11-14 14:55:00,62.95,62.96,62.93,62.94,66152.0,61.5776,61.5874,61.558,61.5678,66152.0
2024-11-14 15:00:00,62.94,62.94,62.87,62.88,83351.0,61.5678,61.5678,61.4993,61.5091,83351.0
2024-11-14 15:05:00,62.89,62.89,62.8,62.82,83896.0,61.5189,61.5189,61.4309,61.4504,83896.0
2024-11-14 15:10:00,62.81,62.84,62.8,62.83,79110.0,61.4406,61.47,61.4309,61.4602,79110.0
2024-11-14 15:15:00,62.83,62.92,62.82,62.91,83452.0,61.4602,61.5482,61.4504,61.5385,83452.0
2024-11-14 15:20:00,62.92,62.92,62.88,62.91,91866.0,61.5482,61.5482,61.5091,61.5385,91866.0
2024-11-14 15:25:00,62.92,62.92,62.87,62.9,76653.0,61.5482,61.5482,61.4993,61.5287,76653.0
2024-11-14 15:30:00,62.9,62.91,62.73,62.76,231025.0,61.5287,61.5385,61.3624,61.3917,231025.0
2024-11-14 15:35:00,62.76,62.77,62.69,62.7,113904.0,61.3917,61.4015,61.3233,61.333,113904.0
2024-11-14 15:40:00,62.7,62.7,62.53,62.54,206419.0,61.333,61.333,61.1667,61.1765,206419.0
2024-11-14 15:45:00,62.54,62.55,62.47,62.53,471063.0,61.1765,61.1863,61.1081,61.1667,471063.0
2024-11-14 15:50:00,62.52,62.54,62.47,62.54,479297.0,61.157,61.1765,61.1081,61.1765,479297.0
2024-11-14 15:55:00,62.54,62.57,62.43,62.55,923648.0,61.1765,61.2059,61.0689,61.1863,923648.0
2024-11-15 09:30:00,62.49,62.63,62.38,62.52,1135268.0,61.1276,61.2646,61.02,61.157,1135268.0
2024-11-15 09:35:00,62.51,62.57,62.28,62.28,153359.0,61.1472,61.2059,60.9222,60.9222,153359.0
2024-11-15 09:40:00,62.3,62.32,62.11,62.17,390080.0,60.9418,60.9613,60.7559,60.8146,390080.0
2024-11-15 09:45:00,62.16,62.26,62.15,62.15,172530.0,60.8048,60.9026,60.795,60.795,172530.0
2024-11-15 09:50:00,62.16,62.23,62.09,62.11,128889.0,60.8048,60.8733,60.7363,60.7559,128889.0
2024-11-15 09:55:00,62.11,62.11,61.93,61.97,336900.0,60.7559,60.7559,60.5798,60.619,336900.0
2024-11-15 10:00:00,61.98,62.02,61.83,61.83,229110.0,60.6287,60.6679,60.482,60.482,229110.0
2024-11-15 10:05:00,61.84,61.93,61.78,61.82,256064.0,60.4918,60.5798,60.4331,60.4722,256064.0
2024-11-15 10:10:00,61.82,61.87,61.77,61.86,195733.0,60.4722,60.5211,60.4233,60.5114,195733.0
2024-11-15 10:15:00,61.86,61.94,61.8,61.91,147773.0,60.5114,60.5896,60.4527,60.5603,147773.0
2024-11-15 10:20:00,61.91,61.99,61.85,61.89,208505.0,60.5603,60.6385,60.5016,60.5407,208505.0
2024-11-15 10:25:00,61.88,61.99,61.86,61.99,107921.0,60.5309,60.6385,60.5114,60.6385,107921.0
2024-11-15 10:30:00,61.98,61.99,61.91,61.94,94440.0,60.6287,60.6385,60.5603,60.5896,94440.0
2024-11-15 10:35:00,61.95,62.02,61.93,61.96,140433.0,60.5994,60.6679,60.5798,60.6092,140433.0
2024-11-15 10:40:00,61.96,62.0,61.91,61.94,132046.0,60.6092,60.6483,60.5603,60.5896,132046.0
2024-11-15 10:45:00,61.94,62.02,61.89,61.92,115269.0,60.5896,60.6679,60.5407,60.57,115269.0
2024-11-15 10:50:00,61.93,61.99,61.75,61.77,189763.0,60.5798,60.6385,60.4038,60.4233,189763.0
2024-11-15 10:55:00,61.77,61.77,61.58,61.62,238673.0,60.4233,60.4233,60.2375,60.2766,238673.0
2024-11-15 11:00:00,61.61,61.61,61.52,61.54,234224.0,60.2668,60.2668,60.1788,60.1983,234224.0
2024-11-15 11:05:00,61.53,61.75,61.53,61.75,134033.0,60.1885,60.4038,60.1885,60.4038,134033.0
2024-11-15 11:10:00,61.75,61.82,61.68,61.73,226927.0,60.4038,60.4722,60.3353,60.3842,226927.0
2024-11-15 11:15:00,61.72,61.76,61.68,61.69,87748.0,60.3744,60.4135,60.3353,60.3451,87748.0
2024-11-15 11:20:00,61.69,61.7,61.63,61.66,89145.0,60.3451,60.3548,60.2864,60.3157,89145.0
2024-11-15 11:25:00,61.66,61.7,61.62,61.7,108851.0,60.3157,60.3548,60.2766,60.3548,108851.0
2024-11-15 11:30:00,61.69,61.71,61.62,61.63,107868.0,60.3451,60.3646,60.2766,60.2864,107868.0
2024-11-15 11:35:00,61.63,61.64,61.6,61.61,88113.0,60.2864,60.2962,60.257,60.2668,88113.0
2024-11-15 11:40:00,61.61,61.64,61.57,61.63,170506.0,60.2668,60.2962,60.2277,60.2864,170506.0
2024-11-15 11:45:00,61.63,61.68,61.55,61.58,328810.0,60.2864,60.3353,60.2081,60.2375,328810.0
2024-11-15 11:50:00,61.57,61.62,61.46,61.5,329043.0,60.2277,60.2766,60.1201,60.1592,329043.0
2024-11-15 11:55:00,61.5,61.51,61.45,61.48,139270.0,60.1592,60.169,60.1103,60.1396,139270.0
2024-11-15 12:00:00,61.48,61.53,61.47,61.52,123856.0,60.1396,60.1885,60.1299,60.1788,123856.0
2024-11-15 12:05:00,61.52,61.54,61.44,61.45,109136.0,60.1788,60.1983,60.1005,60.1103,109136.0
2024-11-15 12:10:00,61.45,61.46,61.4,61.45,284486.0,60.1103,60.1201,60.0614,60.1103,284486.0
2024-11-15 12:15:00,61.45,61.57,61.39,61.55,406066.0,60.1103,60.2277,60.0516,60.2081,406066.0
2024-11-15 12:20:00,61.54,61.56,61.51,61.53,174533.0,60.1983,60.2179,60.169,60.1885,174533.0
2024-11-15 12:25:00,61.53,61.63,61.48,61.51,347915.0,60.1885,60.2864,60.1396,60.169,347915.0
2024-11-15 12:30:00,61.51,61.58,61.49,61.53,643040.0,60.169,60.2375,60.1494,60.1885,643040.0
2024-11-15 12:35:00,61.52,61.57,61.47,61.56,320414.0,60.1788,60.2277,60.1299,60.2179,320414.0
2024-11-15 12:40:00,61.57,61.7,61.56,61.67,148812.0,60.2277,60.3548,60.2179,60.3255,148812.0
2024-11-15 12:45:00,61.67,61.7,61.65,61.67,96794.0,60.3255,60.3548,60.3059,60.3255,96794.0
2024-11-15 12:50:00,61.67,61.75,61.65,61.73,67107.0,60.3255,60.4038,60.3059,60.3842,67107.0
2024-11-15 12:55:00,61.72,61.74,61.65,61.68,168095.0,60.3744,60.394,60.3059,60.3353,168095.0
2024-11-15 13:00:00,61.68,61.75,61.66,61.67,215953.0,60.3353,60.4038,60.3157,60.3255,215953.0
2024-11-15 13:05:00,61.68,61.79,61.64,61.77,826946.0,60.3353,60.4429,60.2962,60.4233,826946.0
2024-11-15 13:10:00,61.77,61.79,61.73,61.79,127965.0,60.4233,60.4429,60.3842,60.4429,127965.0
2024-11-15 13:15:00,61.79,61.86,61.78,61.83,95556.0,60.4429,60.5114,60.4331,60.482,95556.0
2024-11-15 13:20:00,61.84,61.87,61.78,61.8,91685.0,60.4918,60.5211,60.4331,60.4527,91685.0
2024-11-15 13:25:00,61.8,61.81,61.71,61.72,121251.0,60.4527,60.4624,60.3646,60.3744,121251.0
2024-11-15 13:30:00,61.73,61.76,61.72,61.73,84764.0,60.3842,60.4135,60.3744,60.3842,84764.0
2024-11-15 13:35:00,61.73,61.77,61.71,61.76,108930.0,60.3842,60.4233,60.3646,60.4135,108930.0
2024-11-15 13:40:00,61.75,61.77,61.73,61.74,49305.0,60.4038,60.4233,60.3842,60.394,49305.0
2024-11-15 13:45:00,61.73,61.74,61.65,61.66,117544.0,60.3842,60.394,60.3059,60.3157,117544.0
2024-11-15 13:50:00,61.66,61.69,61.63,61.65,193361.0,60.3157,60.3451,60.2864,60.3059,193361.0
2024-11-15 13:55:00,61.65,61.66,61.58,61.66,86398.0,60.3059,60.3157,60.2375,60.3157,86398.0
2024-11-15 14:00:00,61.66,61.67,61.6,61.6,64879.0,60.3157,60.3255,60.257,60.257,64879.0
2024-11-15 14:05:00,61.6,61.61,61.51,61.58,227942.0,60.257,60.2668,60.169,60.2375,227942.0
2024-11-15 14:10:00,61.57,61.68,61.55,61.68,86936.0,60.2277,60.3353,60.2081,60.3353,86936.0
2024-11-15 14:15:00,61.67,61.7,61.67,61.7,90994.0,60.3255,60.3548,60.3255,60.3548,90994.0
2024-11-15 14:20:00,61.7,61.71,61.6,61.62,97537.0,60.3548,60.3646,60.257,60.2766,97537.0
2024-11-15 14:25:00,61.62,61.62,61.59,61.61,62763.0,60.2766,60.2766,60.2472,60.2668,62763.0
2024-11-15 14:30:00,61.61,61.64,61.58,61.58,71604.0,60.2668,60.2962,60.2375,60.2375,71604.0
2024-11-15 14:35:00,61.58,61.64,61.55,61.62,219061.0,60.2375,60.2962,60.2081,60.2766,219061.0
2024-11-15 14:40:00,61.62,61.68,61.6,61.67,54482.0,60.2766,60.3353,60.257,60.3255,54482.0
2024-11-15 14:45:00,61.68,61.73,61.65,61.68,87072.0,60.3353,60.3842,60.3059,60.3353,87072.0
2024-11-15 14:50:00,61.69,61.69,61.61,61.61,89116.0,60.3451,60.3451,60.2668,60.2668,89116.0
2024-11-15 14:55:00,61.61,61.65,61.6,61.63,76751.0,60.2668,60.3059,60.257,60.2864,76751.0
2024-11-15 15:00:00,61.63,61.66,61.59,61.61,126951.0,60.2864,60.3157,60.2472,60.2668,126951.0
2024-11-15 15:05:00,61.61,61.65,61.59,61.63,164773.0,60.2668,60.3059,60.2472,60.2864,164773.0
2024-11-15 15:10:00,61.63,61.71,61.6,61.69,134427.0,60.2864,60.3646,60.257,60.3451,134427.0
2024-11-15 15:15:00,61.68,61.75,61.68,61.72,158525.0,60.3353,60.4038,60.3353,60.3744,158525.0
2024-11-15 15:20:00,61.72,61.75,61.66,61.67,98257.0,60.3744,60.4038,60.3157,60.3255,98257.0
2024-11-15 15:25:00,61.66,61.67,61.56,61.57,165248.0,60.3157,60.3255,60.2179,60.2277,165248.0
2024-11-15 15:30:00,61.57,61.57,61.52,61.55,114194.0,60.2277,60.2277,60.1788,60.2081,114194.0
2024-11-15 15:35:00,61.55,61.57,61.51,61.55,202739.0,60.2081,60.2277,60.169,60.2081,202739.0
2024-11-15 15:40:00,61.54,61.57,61.52,61.57,170225.0,60.1983,60.2277,60.1788,60.2277,170225.0
2024-11-15 15:45:00,61.57,61.58,61.5,61.53,293854.0,60.2277,60.2375,60.1592,60.1885,293854.0
2024-11-15 15:50:00,61.53,61.62,61.51,61.59,500232.0,60.1885,60.2766,60.169,60.2472,500232.0
2024-11-15 15:55:00,61.6,61.75,61.59,61.72,2003179.0,60.257,60.4038,60.2472,60.3744,2003179.0
2024-11-18 09:30:00,61.85,61.99,61.56,61.62,588232.0,60.5016,60.6385,60.2179,60.2766,588232.0
2024-11-18 09:35:00,61.63,61.82,61.61,61.69,225998.0,60.2864,60.4722,60.2668,60.3451,225998.0
2024-11-18 09:40:00,61.69,61.92,61.64,61.92,151365.0,60.3451,60.57,60.2962,60.57,151365.0
2024-11-18 09:45:00,61.92,61.98,61.87,61.97,288068.0,60.57,60.6287,60.5211,60.619,288068.0
2024-11-18 09:50:00,61.97,62.0,61.91,61.94,146437.0,60.619,60.6483,60.5603,60.5896,146437.0
2024-11-18 09:55:00,61.93,62.0,61.91,61.96,90468.0,60.5798,60.6483,60.5603,60.6092,90468.0
2024-11-18 10:00:00,61.96,62.08,61.9,62.08,340171.0,60.6092,60.7266,60.5505,60.7266,340171.0
2024-11-18 10:05:00,62.09,62.12,62.04,62.08,118076.0,60.7363,60.7657,60.6874,60.7266,118076.0
2024-11-18 10:10:00,62.08,62.11,61.96,62.05,146516.0,60.7266,60.7559,60.6092,60.6972,146516.0
2024-11-18 10:15:00,62.05,62.09,62.01,62.03,110221.0,60.6972,60.7363,60.6581,60.6776,110221.0
2024-11-18 10:20:00,62.02,62.02,61.92,61.94,78630.0,60.6679,60.6679,60.57,60.5896,78630.0
2024-11-18 10:25:00,61.94,61.95,61.9,61.92,75372.0,60.5896,60.5994,60.5505,60.57,75372.0
2024-11-18 10:30:00,61.92,61.93,61.87,61.93,78339.0,60.57,60.5798,60.5211,60.5798,78339.0
2024-11-18 10:35:00,61.93,61.93,61.89,61.92,88196.0,60.5798,60.5798,60.5407,60.57,88196.0
2024-11-18 10:40:00,61.92,61.96,61.86,61.89,101386.0,60.57,60.6092,60.5114,60.5407,101386.0
2024-11-18 10:45:00,61.89,61.98,61.89,61.97,67976.0,60.5407,60.6287,60.5407,60.619,67976.0
2024-11-18 10:50:00,61.96,61.97,61.94,61.96,61834.0,60.6092,60.619,60.5896,60.6092,61834.0
2024-11-18 10:55:00,61.95,61.99,61.92,61.98,83966.0,60.5994,60.6385,60.57,60.6287,83966.0
2024-11-18 11:00:00,61.98,62.04,61.97,62.03,58283.0,60.6287,60.6874,60.619,60.6776,58283.0
2024-11-18 11:05:00,62.03,62.1,62.02,62.1,43409.0,60.6776,60.7461,60.6679,60.7461,43409.0
2024-11-18 11:10:00,62.1,62.14,62.09,62.14,78020.0,60.7461,60.7853,60.7363,60.7853,78020.0
2024-11-18 11:15:00,62.14,62.14,62.08,62.1,62846.0,60.7853,60.7853,60.7266,60.7461,62846.0
2024-11-18 11:20:00,62.1,62.1,62.06,62.08,61215.0,60.7461,60.7461,60.707,60.7266,61215.0
2024-11-18 11:25:00,62.08,62.09,62.04,62.05,52786.0,60.7266,60.7363,60.6874,60.6972,52786.0
2024-11-18 11:30:00,62.05,62.1,62.04,62.09,79324.0,60.6972,60.7461,60.6874,60.7363,79324.0
2024-11-18 11:35:00,62.09,62.09,62.06,62.09,35829.0,60.7363,60.7363,60.707,60.7363,35829.0
2024-11-18 11:40:00,62.09,62.12,62.08,62.1,66172.0,60.7363,60.7657,60.7266,60.7461,66172.0
2024-11-18 11:45:00,62.1,62.11,62.02,62.03,48177.0,60.7461,60.7559,60.6679,60.6776,48177.0
2024-11-18 11:50:00,62.03,62.08,62.01,62.08,63194.0,60.6776,60.7266,60.6581,60.7266,63194.0
2024-11-18 11:55:00,62.08,62.08,62.03,62.03,70526.0,60.7266,60.7266,60.6776,60.6776,70526.0
2024-11-18 12:00:00,62.03,62.04,62.0,62.01,66501.0,60.6776,60.6874,60.6483,60.6581,66501.0
2024-11-18 12:05:00,62.01,62.03,61.98,62.02,72309.0,60.6581,60.6776,60.6287,60.6679,72309.0
2024-11-18 12:10:00,62.01,62.05,62.01,62.03,40802.0,60.6581,60.6972,60.6581,60.6776,40802.0
2024-11-18 12:15:00,62.03,62.03,61.97,61.98,56943.0,60.6776,60.6776,60.619,60.6287,56943.0
2024-11-18 12:20:00,61.98,61.99,61.97,61.98,33928.0,60.6287,60.6385,60.619,60.6287,33928.0
2024-11-18 12:25:00,61.98,62.0,61.97,61.98,30445.0,60.6287,60.6483,60.619,60.6287,30445.0
2024-11-18 12:30:00,61.98,61.99,61.94,61.95,64400.0,60.6287,60.6385,60.5896,60.5994,64400.0
2024-11-18 12:35:00,61.95,62.0,61.94,62.0,97687.0,60.5994,60.6483,60.5896,60.6483,97687.0
2024-11-18 12:40:00,62.0,62.0,61.96,61.96,47346.0,60.6483,60.6483,60.6092,60.6092,47346.0
2024-11-18 12:45:00,61.97,61.97,61.92,61.94,53634.0,60.619,60.619,60.57,60.5896,53634.0
2024-11-18 12:50:00,61.93,61.97,61.93,61.97,68765.0,60.5798,60.619,60.5798,60.619,68765.0
2024-11-18 12:55:00,61.97,62.01,61.96,62.0,33884.0,60.619,60.6581,60.6092,60.6483,33884.0
2024-11-18 13:00:00,62.0,62.0,61.92,61.93,41890.0,60.6483,60.6483,60.57,60.5798,41890.0
2024-11-18 13:05:00,61.93,61.94,61.9,61.93,64263.0,60.5798,60.5896,60.5505,60.5798,64263.0
2024-11-18 13:10:00,61.94,61.94,61.91,61.91,53642.0,60.5896,60.5896,60.5603,60.5603,53642.0
2024-11-18 13:15:00,61.92,61.97,61.91,61.97,46133.0,60.57,60.619,60.5603,60.619,46133.0
2024-11-18 13:20:00,61.97,61.97,61.94,61.95,45237.0,60.619,60.619,60.5896,60.5994,45237.0
2024-11-18 13:25:00,61.96,61.96,61.93,61.96,74545.0,60.6092,60.6092,60.5798,60.6092,74545.0
2024-11-18 13:30:00,61.96,61.96,61.92,61.93,49758.0,60.6092,60.6092,60.57,60.5798,49758.0
2024-11-18 13:35:00,61.93,61.94,61.9,61.92,53775.0,60.5798,60.5896,60.5505,60.57,53775.0
2024-11-18 13:40:00,61.92,61.92,61.87,61.88,104525.0,60.57,60.57,60.5211,60.5309,104525.0
2024-11-18 13:45:00,61.88,61.9,61.86,61.89,123417.0,60.5309,60.5505,60.5114,60.5407,123417.0
2024-11-18 13:50:00,61.89,61.91,61.84,61.85,63730.0,60.5407,60.5603,60.4918,60.5016,63730.0
2024-11-18 13:55:00,61.85,61.9,61.85,61.88,54328.0,60.5016,60.5505,60.5016,60.5309,54328.0
2024-11-18 14:00:00,61.88,61.92,61.87,61.92,37265.0,60.5309,60.57,60.5211,60.57,37265.0
2024-11-18 14:05:00,61.93,61.98,61.91,61.98,39614.0,60.5798,60.6287,60.5603,60.6287,39614.0
2024-11-18 14:10:00,61.98,61.99,61.97,61.98,55444.0,60.6287,60.6385,60.619,60.6287,55444.0
2024-11-18 14:15:00,61.98,61.98,61.95,61.97,57850.0,60.6287,60.6287,60.5994,60.619,57850.0
2024-11-18 14:20:00,61.97,62.0,61.96,62.0,62088.0,60.619,60.6483,60.6092,60.6483,62088.0
2024-11-18 14:25:00,62.0,62.01,61.97,61.98,66124.0,60.6483,60.6581,60.619,60.6287,66124.0
2024-11-18 14:30:00,61.98,61.99,61.97,61.99,51711.0,60.6287,60.6385,60.619,60.6385,51711.0
2024-11-18 14:35:00,61.99,62.01,61.98,62.01,45080.0,60.6385,60.6581,60.6287,60.6581,45080.0
2024-11-18 14:40:00,62.01,62.01,61.96,61.99,115636.0,60.6581,60.6581,60.6092,60.6385,115636.0
2024-11-18 14:45:00,61.98,61.99,61.98,61.98,38711.0,60.6287,60.6385,60.6287,60.6287,38711.0
2024-11-18 14:50:00,61.99,61.99,61.97,61.98,63324.0,60.6385,60.6385,60.619,60.6287,63324.0
2024-11-18 14:55:00,61.97,61.98,61.94,61.96,65413.0,60.619,60.6287,60.5896,60.6092,65413.0
2024-11-18 15:00:00,61.95,61.95,61.91,61.93,67738.0,60.5994,60.5994,60.5603,60.5798,67738.0
2024-11-18 15:05:00,61.92,61.93,61.87,61.87,62444.0,60.57,60.5798,60.5211,60.5211,62444.0
2024-11-18 15:10:00,61.88,61.88,61.83,61.84,72507.0,60.5309,60.5309,60.482,60.4918,72507.0
2024-11-18 15:15:00,61.83,61.84,61.79,61.8,92944.0,60.482,60.4918,60.4429,60.4527,92944.0
2024-11-18 15:20:00,61.79,61.81,61.79,61.8,72961.0,60.4429,60.4624,60.4429,60.4527,72961.0
2024-11-18 15:25:00,61.8,61.81,61.75,61.78,96280.0,60.4527,60.4624,60.4038,60.4331,96280.0
2024-11-18 15:30:00,61.79,61.79,61.72,61.78,113965.0,60.4429,60.4429,60.3744,60.4331,113965.0
2024-11-18 15:35:00,61.77,61.78,61.74,61.75,92275.0,60.4233,60.4331,60.394,60.4038,92275.0
2024-11-18 15:40:00,61.75,61.77,61.73,61.74,132413.0,60.4038,60.4233,60.3842,60.394,132413.0
2024-11-18 15:45:00,61.75,61.76,61.69,61.74,189589.0,60.4038,60.4135,60.3451,60.394,189589.0
2024-11-18 15:50:00,61.73,61.8,61.72,61.8,332673.0,60.3842,60.4527,60.3744,60.4527,332673.0
2024-11-18 15:55:00,61.8,61.87,61.75,61.86,1017985.0,60.4527,60.5211,60.4038,60.5114,1017985.0
2024-11-19 09:30:00,61.9,61.93,61.7,61.9,487544.0,60.5505,60.5798,60.3548,60.5505,487544.0
2024-11-19 09:35:00,61.87,61.92,61.75,61.84,156224.0,60.5211,60.57,60.4038,60.4918,156224.0
2024-11-19 09:40:00,61.84,61.98,61.77,61.87,195519.0,60.4918,60.6287,60.4233,60.5211,195519.0
2024-11-19 09:45:00,61.87,61.87,61.68,61.7,121214.0,60.5211,60.5211,60.3353,60.3548,121214.0
2024-11-19 09:50:00,61.7,61.8,61.63,61.8,155048.0,60.3548,60.4527,60.2864,60.4527,155048.0
2024-11-19 09:55:00,61.79,61.82,61.73,61.77,71237.0,60.4429,60.4722,60.3842,60.4233,71237.0
2024-11-19 10:00:00,61.77,61.9,61.75,61.9,76753.0,60.4233,60.5505,60.4038,60.5505,76753.0
2024-11-19 10:05:00,61.9,61.93,61.86,61.92,85778.0,60.5505,60.5798,60.5114,60.57,85778.0
2024-11-19 10:10:00,61.92,61.95,61.87,61.95,162077.0,60.57,60.5994,60.5211,60.5994,162077.0
2024-11-19 10:15:00,61.94,61.96,61.88,61.93,72187.0,60.5896,60.6092,60.5309,60.5798,72187.0
2024-11-19 10:20:00,61.93,61.93,61.87,61.91,66056.0,60.5798,60.5798,60.5211,60.5603,66056.0
2024-11-19 10:25:00,61.9,61.96,61.87,61.96,60699.0,60.5505,60.6092,60.5211,60.6092,60699.0
2024-11-19 10:30:00,61.96,62.0,61.92,61.97,123175.0,60.6092,60.6483,60.57,60.619,123175.0
2024-11-19 10:35:00,61.97,62.02,61.92,62.0,115776.0,60.619,60.6679,60.57,60.6483,115776.0
2024-11-19 10:40:00,62.0,62.02,61.95,62.02,87446.0,60.6483,60.6679,60.5994,60.6679,87446.0
2024-11-19 10:45:00,62.02,62.05,61.99,62.05,83960.0,60.6679,60.6972,60.6385,60.6972,83960.0
2024-11-19 10:50:00,62.04,62.06,61.98,62.0,103747.0,60.6874,60.707,60.6287,60.6483,103747.0
2024-11-19 10:55:00,61.99,61.99,61.94,61.97,96989.0,60.6385,60.6385,60.5896,60.619,96989.0
2024-11-19 11:00:00,61.97,61.98,61.92,61.97,97254.0,60.619,60.6287,60.57,60.619,97254.0
2024-11-19 11:05:00,61.97,62.0,61.95,61.99,80544.0,60.619,60.6483,60.5994,60.6385,80544.0
2024-11-19 11:10:00,61.98,62.01,61.91,61.93,149807.0,60.6287,60.6581,60.5603,60.5798,149807.0
2024-11-19 11:15:00,61.93,62.03,61.93,62.0,166278.0,60.5798,60.6776,60.5798,60.6483,166278.0
2024-11-19 11:20:00,61.99,62.04,61.98,62.0,70384.0,60.6385,60.6874,60.6287,60.6483,70384.0
2024-11-19 11:25:00,62.0,62.06,61.99,62.05,70234.0,60.6483,60.707,60.6385,60.6972,70234.0
2024-11-19 11:30:00,62.05,62.06,62.01,62.02,56257.0,60.6972,60.707,60.6581,60.6679,56257.0
2024-11-19 11:35:00,62.02,62.02,61.99,61.99,56809.0,60.6679,60.6679,60.6385,60.6385,56809.0
2024-11-19 11:40:00,61.99,62.0,61.97,61.98,66682.0,60.6385,60.6483,60.619,60.6287,66682.0
2024-11-19 11:45:00,61.98,62.02,61.97,61.99,86919.0,60.6287,60.6679,60.619,60.6385,86919.0
2024-11-19 11:50:00,61.98,62.02,61.96,62.02,78184.0,60.6287,60.6679,60.6092,60.6679,78184.0
2024-11-19 11:55:00,62.02,62.05,62.01,62.04,59434.0,60.6679,60.6972,60.6581,60.6874,59434.0
2024-11-19 12:00:00,62.04,62.05,62.02,62.03,60985.0,60.6874,60.6972,60.6679,60.6776,60985.0
2024-11-19 12:05:00,62.03,62.04,62.02,62.03,43221.0,60.6776,60.6874,60.6679,60.6776,43221.0
2024-11-19 12:10:00,62.03,62.07,62.02,62.06,97528.0,60.6776,60.7168,60.6679,60.707,97528.0
2024-11-19 12:15:00,62.06,62.06,62.04,62.05,42129.0,60.707,60.707,60.6874,60.6972,42129.0
2024-11-19 12:20:00,62.04,62.07,62.03,62.05,61115.0,60.6874,60.7168,60.6776,60.6972,61115.0
2024-11-19 12:25:00,62.05,62.09,62.05,62.09,43615.0,60.6972,60.7363,60.6972,60.7363,43615.0
2024-11-19 12:30:00,62.09,62.1,62.07,62.1,53975.0,60.7363,60.7461,60.7168,60.7461,53975.0
2024-11-19 12:35:00,62.1,62.12,62.08,62.11,46867.0,60.7461,60.7657,60.7266,60.7559,46867.0
2024-11-19 12:40:00,62.11,62.13,62.1,62.12,53590.0,60.7559,60.7755,60.7461,60.7657,53590.0
2024-11-19 12:45:00,62.12,62.13,62.05,62.07,55859.0,60.7657,60.7755,60.6972,60.7168,55859.0
2024-11-19 12:50:00,62.07,62.07,62.05,62.07,28173.0,60.7168,60.7168,60.6972,60.7168,28173.0
2024-11-19 12:55:00,62.07,62.12,62.05,62.12,70752.0,60.7168,60.7657,60.6972,60.7657,70752.0
2024-11-19 13:00:00,62.12,62.12,62.08,62.09,50546.0,60.7657,60.7657,60.7266,60.7363,50546.0
2024-11-19 13:05:00,62.09,62.09,62.06,62.07,52567.0,60.7363,60.7363,60.707,60.7168,52567.0
2024-11-19 13:10:00,62.07,62.12,62.06,62.12,42407.0,60.7168,60.7657,60.707,60.7657,42407.0
2024-11-19 13:15:00,62.12,62.13,62.1,62.1,59732.0,60.7657,60.7755,60.7461,60.7461,59732.0
2024-11-19 13:20:00,62.1,62.12,62.09,62.12,33398.0,60.7461,60.7657,60.7363,60.7657,33398.0
2024-11-19 13:25:00,62.12,62.18,62.11,62.15,92725.0,60.7657,60.8244,60.7559,60.795,92725.0
2024-11-19 13:30:00,62.14,62.15,62.12,62.14,44432.0,60.7853,60.795,60.7657,60.7853,44432.0
2024-11-19 13:35:00,62.14,62.21,62.13,62.21,189635.0,60.7853,60.8537,60.7755,60.8537,189635.0
2024-11-19 13:40:00,62.21,62.22,62.17,62.21,62898.0,60.8537,60.8635,60.8146,60.8537,62898.0
2024-11-19 13:45:00,62.21,62.25,62.2,62.23,66046.0,60.8537,60.8929,60.8439,60.8733,66046.0
2024-11-19 13:50:00,62.23,62.26,62.22,62.22,59780.0,60.8733,60.9026,60.8635,60.8635,59780.0
2024-11-19 13:55:00,62.23,62.27,62.22,62.25,71801.0,60.8733,60.9124,60.8635,60.8929,71801.0
2024-11-19 14:00:00,62.25,62.25,62.22,62.22,49160.0,60.8929,60.8929,60.8635,60.8635,49160.0
2024-11-19 14:05:00,62.23,62.25,62.21,62.23,52577.0,60.8733,60.8929,60.8537,60.8733,52577.0
2024-11-19 14:10:00,62.24,62.3,62.23,62.29,38979.0,60.8831,60.9418,60.8733,60.932,38979.0
2024-11-19 14:15:00,62.3,62.3,62.27,62.3,57264.0,60.9418,60.9418,60.9124,60.9418,57264.0
2024-11-19 14:20:00,62.29,62.33,62.29,62.32,92805.0,60.932,60.9711,60.932,60.9613,92805.0
2024-11-19 14:25:00,62.31,62.31,62.26,62.28,67536.0,60.9515,60.9515,60.9026,60.9222,67536.0
2024-11-19 14:30:00,62.28,62.29,62.21,62.23,107736.0,60.9222,60.932,60.8537,60.8733,107736.0
2024-11-19 14:35:00,62.23,62.23,62.19,62.21,100948.0,60.8733,60.8733,60.8342,60.8537,100948.0
2024-11-19 14:40:00,62.21,62.23,62.18,62.23,97768.0,60.8537,60.8733,60.8244,60.8733,97768.0
2024-11-19 14:45:00,62.22,62.23,62.19,62.21,70945.0,60.8635,60.8733,60.8342,60.8537,70945.0
2024-11-19 14:50:00,62.21,62.26,62.2,62.25,90024.0,60.8537,60.9026,60.8439,60.8929,90024.0
2024-11-19 14:55:00,62.25,62.29,62.2,62.23,106907.0,60.8929,60.932,60.8439,60.8733,106907.0
2024-11-19 15:00:00,62.23,62.27,62.23,62.27,124887.0,60.8733,60.9124,60.8733,60.9124,124887.0
2024-11-19 15:05:00,62.27,62.31,62.26,62.3,207958.0,60.9124,60.9515,60.9026,60.9418,207958.0
2024-11-19 15:10:00,62.3,62.31,62.28,62.3,122232.0,60.9418,60.9515,60.9222,60.9418,122232.0
2024-11-19 15:15:00,62.3,62.34,62.29,62.33,206293.0,60.9418,60.9809,60.932,60.9711,206293.0
2024-11-19 15:20:00,62.33,62.33,62.29,62.3,86384.0,60.9711,60.9711,60.932,60.9418,86384.0
2024-11-19 15:25:00,62.3,62.33,62.3,62.31,75113.0,60.9418,60.9711,60.9418,60.9515,75113.0
2024-11-19 15:30:00,62.32,62.32,62.29,62.3,128293.0,60.9613,60.9613,60.932,60.9418,128293.0
2024-11-19 15:35:00,62.3,62.36,62.3,62.31,147161.0,60.9418,61.0005,60.9418,60.9515,147161.0
2024-11-19 15:40:00,62.32,62.37,62.31,62.36,156944.0,60.9613,61.0102,60.9515,61.0005,156944.0
2024-11-19 15:45:00,62.36,62.47,62.33,62.44,411558.0,61.0005,61.1081,60.9711,61.0787,411558.0
2024-11-19 15:50:00,62.43,62.5,62.4,62.49,328546.0,61.0689,61.1374,61.0396,61.1276,328546.0
2024-11-19 15:55:00,62.5,62.62,62.5,62.58,1284231.0,61.1374,61.2548,61.1374,61.2157,1284231.0
2024-11-20 09:30:00,62.7,62.7,62.31,62.39,535485.0,61.333,61.333,60.9515,61.0298,535485.0
2024-11-20 09:35:00,62.38,62.44,62.28,62.42,232184.0,61.02,61.0787,60.9222,61.0591,232184.0
2024-11-20 09:40:00,62.41,62.41,62.25,62.29,110243.0,61.0494,61.0494,60.8929,60.932,110243.0
2024-11-20 09:45:00,62.27,62.31,62.19,62.3,113027.0,60.9124,60.9515,60.8342,60.9418,113027.0
2024-11-20 09:50:00,62.3,62.33,62.23,62.28,114566.0,60.9418,60.9711,60.8733,60.9222,114566.0
2024-11-20 09:55:00,62.28,62.41,62.27,62.41,127301.0,60.9222,61.0494,60.9124,61.0494,127301.0
2024-11-20 10:00:00,62.41,62.45,62.36,62.44,114745.0,61.0494,61.0885,61.0005,61.0787,114745.0
2024-11-20 10:05:00,62.45,62.46,62.35,62.38,104833.0,61.0885,61.0983,60.9907,61.02,104833.0
2024-11-20 10:10:00,62.38,62.5,62.36,62.46,90696.0,61.02,61.1374,61.0005,61.0983,90696.0
2024-11-20 10:15:00,62.45,62.47,62.38,62.42,97891.0,61.0885,61.1081,61.02,61.0591,97891.0
2024-11-20 10:20:00,62.42,62.5,62.4,62.48,104474.0,61.0591,61.1374,61.0396,61.1178,104474.0
2024-11-20 10:25:00,62.48,62.5,62.41,62.46,77224.0,61.1178,61.1374,61.0494,61.0983,77224.0
2024-11-20 10:30:00,62.45,62.49,62.44,62.45,121222.0,61.0885,61.1276,61.0787,61.0885,121222.0
2024-11-20 10:35:00,62.45,62.46,62.4,62.41,58764.0,61.0885,61.0983,61.0396,61.0494,58764.0
2024-11-20 10:40:00,62.41,62.41,62.18,62.18,120920.0,61.0494,61.0494,60.8244,60.8244,120920.0
2024-11-20 10:45:00,62.18,62.19,62.06,62.11,101944.0,60.8244,60.8342,60.707,60.7559,101944.0
2024-11-20 10:50:00,62.11,62.17,62.1,62.14,61154.0,60.7559,60.8146,60.7461,60.7853,61154.0
2024-11-20 10:55:00,62.15,62.16,62.11,62.14,81811.0,60.795,60.8048,60.7559,60.7853,81811.0
2024-11-20 11:00:00,62.14,62.21,62.08,62.11,86629.0,60.7853,60.8537,60.7266,60.7559,86629.0
2024-11-20 11:05:00,62.1,62.14,62.02,62.05,75223.0,60.7461,60.7853,60.6679,60.6972,75223.0
2024-11-20 11:10:00,62.05,62.08,62.03,62.06,63402.0,60.6972,60.7266,60.6776,60.707,63402.0
2024-11-20 11:15:00,62.07,62.21,62.06,62.15,131064.0,60.7168,60.8537,60.707,60.795,131064.0
2024-11-20 11:20:00,62.15,62.29,62.14,62.26,105651.0,60.795,60.932,60.7853,60.9026,105651.0
2024-11-20 11:25:00,62.26,62.26,62.21,62.23,56558.0,60.9026,60.9026,60.8537,60.8733,56558.0
2024-11-20 11:30:00,62.23,62.28,62.22,62.26,55365.0,60.8733,60.9222,60.8635,60.9026,55365.0
2024-11-20 11:35:00,62.26,62.32,62.25,62.29,51884.0,60.9026,60.9613,60.8929,60.932,51884.0
2024-11-20 11:40:00,62.28,62.36,62.28,62.36,42844.0,60.9222,61.0005,60.9222,61.0005,42844.0
2024-11-20 11:45:00,62.36,62.42,62.34,62.41,57231.0,61.0005,61.0591,60.9809,61.0494,57231.0
2024-11-20 11:50:00,62.4,62.48,62.4,62.47,175599.0,61.0396,61.1178,61.0396,61.1081,175599.0
2024-11-20 11:55:00,62.47,62.57,62.46,62.54,136140.0,61.1081,61.2059,61.0983,61.1765,136140.0
2024-11-20 12:00:00,62.53,62.55,62.49,62.52,84387.0,61.1667,61.1863,61.1276,61.157,84387.0
2024-11-20 12:05:00,62.51,62.54,62.47,62.49,46463.0,61.1472,61.1765,61.1081,61.1276,46463.0
2024-11-20 12:10:00,62.49,62.51,62.44,62.47,65994.0,61.1276,61.1472,61.0787,61.1081,65994.0
2024-11-20 12:15:00,62.47,62.6,62.47,62.59,197259.0,61.1081,61.2352,61.1081,61.2254,197259.0
2024-11-20 12:20:00,62.58,62.59,62.51,62.58,88245.0,61.2157,61.2254,61.1472,61.2157,88245.0
2024-11-20 12:25:00,62.58,62.6,62.54,62.57,90344.0,61.2157,61.2352,61.1765,61.2059,90344.0
2024-11-20 12:30:00,62.58,62.63,62.57,62.59,112731.0,61.2157,61.2646,61.2059,61.2254,112731.0
2024-11-20 12:35:00,62.6,62.69,62.59,62.66,83784.0,61.2352,61.3233,61.2254,61.2939,83784.0
2024-11-20 12:40:00,62.67,62.7,62.66,62.68,54230.0,61.3037,61.333,61.2939,61.3135,54230.0
2024-11-20 12:45:00,62.69,62.69,62.65,62.69,56539.0,61.3233,61.3233,61.2841,61.3233,56539.0
2024-11-20 12:50:00,62.69,62.78,62.68,62.73,77348.0,61.3233,61.4113,61.3135,61.3624,77348.0
2024-11-20 12:55:00,62.73,62.75,62.69,62.74,68590.0,61.3624,61.382,61.3233,61.3722,68590.0
2024-11-20 13:00:00,62.74,62.77,62.72,62.74,138382.0,61.3722,61.4015,61.3526,61.3722,138382.0
2024-11-20 13:05:00,62.75,62.78,62.7,62.72,60104.0,61.382,61.4113,61.333,61.3526,60104.0
2024-11-20 13:10:00,62.72,62.73,62.7,62.71,50121.0,61.3526,61.3624,61.333,61.3428,50121.0
2024-11-20 13:15:00,62.7,62.8,62.7,62.76,96249.0,61.333,61.4309,61.333,61.3917,96249.0
2024-11-20 13:20:00,62.77,62.83,62.75,62.82,77762.0,61.4015,61.4602,61.382,61.4504,77762.0
2024-11-20 13:25:00,62.82,62.84,62.8,62.83,72053.0,61.4504,61.47,61.4309,61.4602,72053.0
2024-11-20 13:30:00,62.83,62.84,62.8,62.8,73727.0,61.4602,61.47,61.4309,61.4309,73727.0
2024-11-20 13:35:00,62.81,62.81,62.72,62.79,92461.0,61.4406,61.4406,61.3526,61.4211,92461.0
2024-11-20 13:40:00,62.79,62.81,62.78,62.8,51907.0,61.4211,61.4406,61.4113,61.4309,51907.0
2024-11-20 13:45:00,62.8,62.8,62.75,62.78,105241.0,61.4309,61.4309,61.382,61.4113,105241.0
2024-11-20 13:50:00,62.78,62.8,62.75,62.77,71840.0,61.4113,61.4309,61.382,61.4015,71840.0
2024-11-20 13:55:00,62.78,62.82,62.78,62.82,53407.0,61.4113,61.4504,61.4113,61.4504,53407.0
2024-11-20 14:00:00,62.82,62.84,62.79,62.8,66825.0,61.4504,61.47,61.4211,61.4309,66825.0
2024-11-20 14:05:00,62.79,62.83,62.79,62.83,94166.0,61.4211,61.4602,61.4211,61.4602,94166.0
2024-11-20 14:10:00,62.82,62.83,62.78,62.78,61900.0,61.4504,61.4602,61.4113,61.4113,61900.0
2024-11-20 14:15:00,62.79,62.79,62.73,62.75,67786.0,61.4211,61.4211,61.3624,61.382,67786.0
2024-11-20 14:20:00,62.75,62.83,62.74,62.81,130306.0,61.382,61.4602,61.3722,61.4406,130306.0
2024-11-20 14:25:00,62.8,62.86,62.8,62.86,115337.0,61.4309,61.4896,61.4309,61.4896,115337.0
2024-11-20 14:30:00,62.86,62.91,62.85,62.9,119389.0,61.4896,61.5385,61.4798,61.5287,119389.0
2024-11-20 14:35:00,62.89,62.93,62.87,62.91,226749.0,61.5189,61.558,61.4993,61.5385,226749.0
2024-11-20 14:40:00,62.91,62.92,62.84,62.85,59075.0,61.5385,61.5482,61.47,61.4798,59075.0
2024-11-20 14:45:00,62.85,62.9,62.84,62.9,58764.0,61.4798,61.5287,61.47,61.5287,58764.0
2024-11-20 14:50:00,62.9,62.93,62.87,62.88,67276.0,61.5287,61.558,61.4993,61.5091,67276.0
2024-11-20 14:55:00,62.88,62.89,62.84,62.86,65316.0,61.5091,61.5189,61.47,61.4896,65316.0
2024-11-20 15:00:00,62.87,62.87,62.78,62.79,110756.0,61.4993,61.4993,61.4113,61.4211,110756.0
2024-11-20 15:05:00,62.78,62.8,62.74,62.78,98027.0,61.4113,61.4309,61.3722,61.4113,98027.0
2024-11-20 15:10:00,62.77,62.78,62.76,62.77,65406.0,61.4015,61.4113,61.3917,61.4015,65406.0
2024-11-20 15:15:00,62.77,62.79,62.74,62.77,101295.0,61.4015,61.4211,61.3722,61.4015,101295.0
2024-11-20 15:20:00,62.77,62.79,62.73,62.75,55458.0,61.4015,61.4211,61.3624,61.382,55458.0
2024-11-20 15:25:00,62.74,62.76,62.71,62.74,65823.0,61.3722,61.3917,61.3428,61.3722,65823.0
2024-11-20 15:30:00,62.74,62.84,62.74,62.84,139483.0,61.3722,61.47,61.3722,61.47,139483.0
2024-11-20 15:35:00,62.82,62.88,62.82,62.87,138758.0,61.4504,61.5091,61.4504,61.4993,138758.0
2024-11-20 15:40:00,62.87,62.91,62.86,62.91,166748.0,61.4993,61.5385,61.4896,61.5385,166748.0
2024-11-20 15:45:00,62.91,62.95,62.9,62.93,201764.0,61.5385,61.5776,61.5287,61.558,201764.0
2024-11-20 15:50:00,62.93,63.0,62.92,62.99,333168.0,61.558,61.6265,61.5482,61.6167,333168.0
2024-11-20 15:55:00,62.98,63.01,62.93,63.01,922093.0,61.6069,61.6363,61.558,61.6363,922093.0
2024-11-21 09:30:00,63.15,63.31,63.03,63.16,665590.0,61.7732,61.9297,61.6558,61.783,665590.0
2024-11-21 09:35:00,63.17,63.19,62.95,63.16,265430.0,61.7928,61.8124,61.5776,61.783,265430.0
2024-11-21 09:40:00,63.16,63.18,63.02,63.14,126162.0,61.783,61.8026,61.6461,61.7634,126162.0
2024-11-21 09:45:00,63.14,63.18,63.07,63.18,137926.0,61.7634,61.8026,61.695,61.8026,137926.0
2024-11-21 09:50:00,63.19,63.24,63.13,63.15,111449.0,61.8124,61.8613,61.7537,61.7732,111449.0
2024-11-21 09:55:00,63.15,63.22,63.11,63.17,180932.0,61.7732,61.8417,61.7341,61.7928,180932.0
2024-11-21 10:00:00,63.18,63.24,63.13,63.23,123120.0,61.8026,61.8613,61.7537,61.8515,123120.0
2024-11-21 10:05:00,63.24,63.31,63.2,63.27,128022.0,61.8613,61.9297,61.8221,61.8906,128022.0
2024-11-21 10:10:00,63.28,63.31,63.24,63.26,126077.0,61.9004,61.9297,61.8613,61.8808,126077.0
2024-11-21 10:15:00,63.26,63.27,63.19,63.26,108039.0,61.8808,61.8906,61.8124,61.8808,108039.0
2024-11-21 10:20:00,63.26,63.35,63.23,63.3,116508.0,61.8808,61.9689,61.8515,61.92,116508.0
2024-11-21 10:25:00,63.3,63.37,63.28,63.34,90166.0,61.92,61.9884,61.9004,61.9591,90166.0
2024-11-21 10:30:00,63.34,63.41,63.3,63.38,69542.0,61.9591,62.0276,61.92,61.9982,69542.0
2024-11-21 10:35:00,63.39,63.4,63.3,63.31,78532.0,62.008,62.0178,61.92,61.9297,78532.0
2024-11-21 10:40:00,63.32,63.43,63.31,63.41,136719.0,61.9395,62.0471,61.9297,62.0276,136719.0
2024-11-21 10:45:00,63.41,63.48,63.37,63.46,445783.0,62.0276,62.096,61.9884,62.0765,445783.0
2024-11-21 10:50:00,63.46,63.53,63.43,63.52,168589.0,62.0765,62.1449,62.0471,62.1352,168589.0
2024-11-21 10:55:00,63.51,63.62,63.51,63.57,174109.0,62.1254,62.233,62.1254,62.1841,174109.0
2024-11-21 11:00:00,63.58,63.61,63.49,63.5,119262.0,62.1939,62.2232,62.1058,62.1156,119262.0
2024-11-21 11:05:00,63.5,63.54,63.47,63.48,162613.0,62.1156,62.1547,62.0863,62.096,162613.0
2024-11-21 11:10:00,63.48,63.51,63.45,63.47,108599.0,62.096,62.1254,62.0667,62.0863,108599.0
2024-11-21 11:15:00,63.48,63.51,63.44,63.45,158848.0,62.096,62.1254,62.0569,62.0667,158848.0
2024-11-21 11:20:00,63.45,63.47,63.4,63.47,109377.0,62.0667,62.0863,62.0178,62.0863,109377.0
2024-11-21 11:25:00,63.47,63.47,63.35,63.36,96177.0,62.0863,62.0863,61.9689,61.9787,96177.0
2024-11-21 11:30:00,63.36,63.46,63.32,63.45,120759.0,61.9787,62.0765,61.9395,62.0667,120759.0
2024-11-21 11:35:00,63.44,63.45,63.28,63.31,83758.0,62.0569,62.0667,61.9004,61.9297,83758.0
2024-11-21 11:40:00,63.3,63.31,63.27,63.27,66579.0,61.92,61.9297,61.8906,61.8906,66579.0
2024-11-21 11:45:00,63.27,63.27,63.19,63.22,117691.0,61.8906,61.8906,61.8124,61.8417,117691.0
2024-11-21 11:50:00,63.22,63.24,63.17,63.23,118718.0,61.8417,61.8613,61.7928,61.8515,118718.0
2024-11-21 11:55:00,63.23,63.27,63.2,63.26,119321.0,61.8515,61.8906,61.8221,61.8808,119321.0
2024-11-21 12:00:00,63.26,63.26,63.2,63.22,71411.0,61.8808,61.8808,61.8221,61.8417,71411.0
2024-11-21 12:05:00,63.22,63.24,63.19,63.2,59414.0,61.8417,61.8613,61.8124,61.8221,59414.0
2024-11-21 12:10:00,63.2,63.26,63.19,63.26,235585.0,61.8221,61.8808,61.8124,61.8808,235585.0
2024-11-21 12:15:00,63.26,63.3,63.26,63.28,67892.0,61.8808,61.92,61.8808,61.9004,67892.0
2024-11-21 12:20:00,63.27,63.31,63.27,63.3,63659.0,61.8906,61.9297,61.8906,61.92,63659.0
2024-11-21 12:25:00,63.3,63.37,63.28,63.35,107217.0,61.92,61.9884,61.9004,61.9689,107217.0
2024-11-21 12:30:00,63.35,63.39,63.34,63.36,56131.0,61.9689,62.008,61.9591,61.9787,56131.0
2024-11-21 12:35:00,63.37,63.4,63.35,63.4,49715.0,61.9884,62.0178,61.9689,62.0178,49715.0
2024-11-21 12:40:00,63.39,63.44,63.39,63.42,74208.0,62.008,62.0569,62.008,62.0373,74208.0
2024-11-21 12:45:00,63.43,63.49,63.42,63.49,80000.0,62.0471,62.1058,62.0373,62.1058,80000.0
2024-11-21 12:50:00,63.49,63.53,63.48,63.53,53773.0,62.1058,62.1449,62.096,62.1449,53773.0
2024-11-21 12:55:00,63.52,63.53,63.48,63.49,63665.0,62.1352,62.1449,62.096,62.1058,63665.0
2024-11-21 13:00:00,63.5,63.56,63.48,63.56,58185.0,62.1156,62.1743,62.096,62.1743,58185.0
2024-11-21 13:05:00,63.55,63.58,63.54,63.58,53681.0,62.1645,62.1939,62.1547,62.1939,53681.0
2024-11-21 13:10:00,63.58,63.58,63.53,63.53,140569.0,62.1939,62.1939,62.1449,62.1449,140569.0
2024-11-21 13:15:00,63.53,63.55,63.48,63.52,69608.0,62.1449,62.1645,62.096,62.1352,69608.0
2024-11-21 13:20:00,63.52,63.54,63.49,63.53,64262.0,62.1352,62.1547,62.1058,62.1449,64262.0
2024-11-21 13:25:00,63.54,63.61,63.54,63.6,80987.0,62.1547,62.2232,62.1547,62.2134,80987.0
2024-11-21 13:30:00,63.6,63.61,63.58,63.6,113051.0,62.2134,62.2232,62.1939,62.2134,113051.0
2024-11-21 13:35:00,63.6,63.6,63.56,63.59,60470.0,62.2134,62.2134,62.1743,62.2036,60470.0
2024-11-21 13:40:00,63.59,63.61,63.57,63.6,60061.0,62.2036,62.2232,62.1841,62.2134,60061.0
2024-11-21 13:45:00,63.6,63.63,63.56,63.59,165645.0,62.2134,62.2428,62.1743,62.2036,165645.0
2024-11-21 13:50:00,63.58,63.61,63.58,63.61,52600.0,62.1939,62.2232,62.1939,62.2232,52600.0
2024-11-21 13:55:00,63.61,63.61,63.57,63.6,62713.0,62.2232,62.2232,62.1841,62.2134,62713.0
2024-11-21 14:00:00,63.61,63.64,63.59,63.63,85116.0,62.2232,62.2525,62.2036,62.2428,85116.0
2024-11-21 14:05:00,63.63,63.64,63.56,63.61,117615.0,62.2428,62.2525,62.1743,62.2232,117615.0
2024-11-21 14:10:00,63.61,63.63,63.6,63.62,50175.0,62.2232,62.2428,62.2134,62.233,50175.0
2024-11-21 14:15:00,63.61,63.65,63.61,63.64,64078.0,62.2232,62.2623,62.2232,62.2525,64078.0
2024-11-21 14:20:00,63.65,63.65,63.61,63.62,74331.0,62.2623,62.2623,62.2232,62.233,74331.0
2024-11-21 14:25:00,63.62,63.64,63.6,63.64,75886.0,62.233,62.2525,62.2134,62.2525,75886.0
2024-11-21 14:30:00,63.64,63.65,63.59,63.6,110335.0,62.2525,62.2623,62.2036,62.2134,110335.0
2024-11-21 14:35:00,63.59,63.61,63.58,63.6,62180.0,62.2036,62.2232,62.1939,62.2134,62180.0
2024-11-21 14:40:00,63.6,63.65,63.59,63.62,220322.0,62.2134,62.2623,62.2036,62.233,220322.0
2024-11-21 14:45:00,63.61,63.65,63.61,63.64,77238.0,62.2232,62.2623,62.2232,62.2525,77238.0
2024-11-21 14:50:00,63.63,63.69,63.62,63.68,79093.0,62.2428,62.3015,62.233,62.2917,79093.0
2024-11-21 14:55:00,63.68,63.69,63.66,63.69,79397.0,62.2917,62.3015,62.2721,62.3015,79397.0
2024-11-21 15:00:00,63.69,63.7,63.64,63.7,143552.0,62.3015,62.3112,62.2525,62.3112,143552.0
2024-11-21 15:05:00,63.69,63.7,63.62,63.64,116635.0,62.3015,62.3112,62.233,62.2525,116635.0
2024-11-21 15:10:00,63.64,63.65,63.62,63.63,128395.0,62.2525,62.2623,62.233,62.2428,128395.0
2024-11-21 15:15:00,63.63,63.64,63.59,63.6,129031.0,62.2428,62.2525,62.2036,62.2134,129031.0
2024-11-21 15:20:00,63.6,63.66,63.59,63.66,89336.0,62.2134,62.2721,62.2036,62.2721,89336.0
2024-11-21 15:25:00,63.66,63.66,63.64,63.65,85716.0,62.2721,62.2721,62.2525,62.2623,85716.0
2024-11-21 15:30:00,63.65,63.67,63.63,63.67,149485.0,62.2623,62.2819,62.2428,62.2819,149485.0
2024-11-21 15:35:00,63.66,63.67,63.64,63.66,132017.0,62.2721,62.2819,62.2525,62.2721,132017.0
2024-11-21 15:40:00,63.66,63.69,63.65,63.68,163993.0,62.2721,62.3015,62.2623,62.2917,163993.0
2024-11-21 15:45:00,63.69,63.73,63.67,63.72,173825.0,62.3015,62.3406,62.2819,62.3308,173825.0
2024-11-21 15:50:00,63.72,63.81,63.69,63.77,380220.0,62.3308,62.4188,62.3015,62.3797,380220.0
2024-11-21 15:55:00,63.78,63.79,63.68,63.75,903718.0,62.3895,62.3993,62.2917,62.3602,903718.0
2024-11-22 09:30:00,64.24,64.48,64.09,64.14,852017.0,62.8395,63.0742,62.6927,62.7416,852017.0
2024-11-22 09:35:00,64.14,64.35,64.1,64.3,244844.0,62.7416,62.9471,62.7025,62.8982,244844.0
2024-11-22 09:40:00,64.31,64.39,64.23,64.24,305723.0,62.9079,62.9862,62.8297,62.8395,305723.0
2024-11-22 09:45:00,64.25,64.34,64.22,64.31,165671.0,62.8492,62.9373,62.8199,62.9079,165671.0
2024-11-22 09:50:00,64.31,64.32,64.15,64.2,206019.0,62.9079,62.9177,62.7514,62.8003,206019.0
2024-11-22 09:55:00,64.2,64.28,64.19,64.24,113567.0,62.8003,62.8786,62.7906,62.8395,113567.0
2024-11-22 10:00:00,64.23,64.25,63.98,64.0,196071.0,62.8297,62.8492,62.5851,62.6047,196071.0
2024-11-22 10:05:00,64.0,64.05,63.98,63.99,152606.0,62.6047,62.6536,62.5851,62.5949,152606.0
2024-11-22 10:10:00,63.98,64.03,63.89,64.02,143795.0,62.5851,62.634,62.4971,62.6243,143795.0
2024-11-22 10:15:00,64.03,64.04,63.95,63.99,116326.0,62.634,62.6438,62.5558,62.5949,116326.0
2024-11-22 10:20:00,63.99,64.01,63.89,63.91,100627.0,62.5949,62.6145,62.4971,62.5167,100627.0
2024-11-22 10:25:00,63.91,63.92,63.85,63.87,85546.0,62.5167,62.5264,62.458,62.4775,85546.0
2024-11-22 10:30:00,63.88,63.99,63.87,63.97,93931.0,62.4873,62.5949,62.4775,62.5754,93931.0
2024-11-22 10:35:00,63.97,64.02,63.93,64.02,99788.0,62.5754,62.6243,62.5362,62.6243,99788.0
2024-11-22 10:40:00,64.02,64.03,63.96,64.0,63689.0,62.6243,62.634,62.5656,62.6047,63689.0
2024-11-22 10:45:00,64.0,64.03,63.92,63.92,104184.0,62.6047,62.634,62.5264,62.5264,104184.0
2024-11-22 10:50:00,63.93,64.01,63.92,63.99,53799.0,62.5362,62.6145,62.5264,62.5949,53799.0
2024-11-22 10:55:00,63.98,63.98,63.92,63.95,77485.0,62.5851,62.5851,62.5264,62.5558,77485.0
2024-11-22 11:00:00,63.95,63.96,63.9,63.91,87022.0,62.5558,62.5656,62.5069,62.5167,87022.0
2024-11-22 11:05:00,63.91,63.98,63.9,63.92,228162.0,62.5167,62.5851,62.5069,62.5264,228162.0
2024-11-22 11:10:00,63.91,63.92,63.86,63.9,80879.0,62.5167,62.5264,62.4678,62.5069,80879.0
2024-11-22 11:15:00,63.9,63.93,63.79,63.82,122791.0,62.5069,62.5362,62.3993,62.4286,122791.0
2024-11-22 11:20:00,63.83,63.88,63.79,63.87,64434.0,62.4384,62.4873,62.3993,62.4775,64434.0
2024-11-22 11:25:00,63.87,63.89,63.84,63.84,59245.0,62.4775,62.4971,62.4482,62.4482,59245.0
2024-11-22 11:30:00,63.85,63.86,63.73,63.74,151331.0,62.458,62.4678,62.3406,62.3504,151331.0
2024-11-22 11:35:00,63.74,63.74,63.69,63.71,114268.0,62.3504,62.3504,62.3015,62.321,114268.0
2024-11-22 11:40:00,63.72,63.77,63.69,63.75,175781.0,62.3308,62.3797,62.3015,62.3602,175781.0
2024-11-22 11:45:00,63.75,63.78,63.72,63.77,163292.0,62.3602,62.3895,62.3308,62.3797,163292.0
2024-11-22 11:50:00,63.78,63.78,63.74,63.75,55591.0,62.3895,62.3895,62.3504,62.3602,55591.0
2024-11-22 11:55:00,63.75,63.76,63.72,63.75,112460.0,62.3602,62.3699,62.3308,62.3602,112460.0
2024-11-22 12:00:00,63.75,63.77,63.73,63.75,85515.0,62.3602,62.3797,62.3406,62.3602,85515.0
2024-11-22 12:05:00,63.75,63.83,63.74,63.77,108567.0,62.3602,62.4384,62.3504,62.3797,108567.0
2024-11-22 12:10:00,63.77,63.78,63.75,63.75,49950.0,62.3797,62.3895,62.3602,62.3602,49950.0
2024-11-22 12:15:00,63.75,63.79,63.73,63.78,84739.0,62.3602,62.3993,62.3406,62.3895,84739.0
2024-11-22 12:20:00,63.77,63.78,63.73,63.75,74228.0,62.3797,62.3895,62.3406,62.3602,74228.0
2024-11-22 12:25:00,63.75,63.76,63.74,63.74,48721.0,62.3602,62.3699,62.3504,62.3504,48721.0
2024-11-22 12:30:00,63.75,63.76,63.69,63.7,94965.0,62.3602,62.3699,62.3015,62.3112,94965.0
2024-11-22 12:35:00,63.69,63.71,63.69,63.71,51163.0,62.3015,62.321,62.3015,62.321,51163.0
2024-11-22 12:40:00,63.71,63.71,63.65,63.67,87580.0,62.321,62.321,62.2623,62.2819,87580.0
2024-11-22 12:45:00,63.66,63.78,63.66,63.7,114419.0,62.2721,62.3895,62.2721,62.3112,114419.0
2024-11-22 12:50:00,63.69,63.74,63.69,63.7,47190.0,62.3015,62.3504,62.3015,62.3112,47190.0
2024-11-22 12:55:00,63.7,63.7,63.65,63.67,61278.0,62.3112,62.3112,62.2623,62.2819,61278.0
2024-11-22 13:00:00,63.68,63.71,63.67,63.71,65874.0,62.2917,62.321,62.2819,62.321,65874.0
2024-11-22 13:05:00,63.7,63.73,63.69,63.73,83106.0,62.3112,62.3406,62.3015,62.3406,83106.0
2024-11-22 13:10:00,63.73,63.75,63.71,63.74,63062.0,62.3406,62.3602,62.321,62.3504,63062.0
2024-11-22 13:15:00,63.74,63.78,63.7,63.77,254803.0,62.3504,62.3895,62.3112,62.3797,254803.0
2024-11-22 13:20:00,63.76,63.77,63.7,63.7,57260.0,62.3699,62.3797,62.3112,62.3112,57260.0
2024-11-22 13:25:00,63.7,63.73,63.69,63.7,113161.0,62.3112,62.3406,62.3015,62.3112,113161.0
2024-11-22 13:30:00,63.71,63.72,63.65,63.7,90734.0,62.321,62.3308,62.2623,62.3112,90734.0
2024-11-22 13:35:00,63.71,63.71,63.66,63.69,90915.0,62.321,62.321,62.2721,62.3015,90915.0
2024-11-22 13:40:00,63.69,63.77,63.68,63.76,76306.0,62.3015,62.3797,62.2917,62.3699,76306.0
2024-11-22 13:45:00,63.77,63.79,63.75,63.79,54147.0,62.3797,62.3993,62.3602,62.3993,54147.0
2024-11-22 13:50:00,63.79,63.84,63.78,63.84,79197.0,62.3993,62.4482,62.3895,62.4482,79197.0
2024-11-22 13:55:00,63.84,63.88,63.82,63.88,59055.0,62.4482,62.4873,62.4286,62.4873,59055.0
2024-11-22 14:00:00,63.88,63.89,63.84,63.85,109894.0,62.4873,62.4971,62.4482,62.458,109894.0
2024-11-22 14:05:00,63.85,63.86,63.81,63.85,129356.0,62.458,62.4678,62.4188,62.458,129356.0
2024-11-22 14:10:00,63.85,63.87,63.82,63.86,132434.0,62.458,62.4775,62.4286,62.4678,132434.0
2024-11-22 14:15:00,63.85,63.86,63.83,63.86,55743.0,62.458,62.4678,62.4384,62.4678,55743.0
2024-11-22 14:20:00,63.87,63.91,63.86,63.89,112422.0,62.4775,62.5167,62.4678,62.4971,112422.0
2024-11-22 14:25:00,63.89,63.91,63.84,63.89,116516.0,62.4971,62.5167,62.4482,62.4971,116516.0
2024-11-22 14:30:00,63.88,63.91,63.88,63.91,62172.0,62.4873,62.5167,62.4873,62.5167,62172.0
2024-11-22 14:35:00,63.9,63.95,63.9,63.93,104312.0,62.5069,62.5558,62.5069,62.5362,104312.0
2024-11-22 14:40:00,63.93,63.94,63.87,63.91,142078.0,62.5362,62.546,62.4775,62.5167,142078.0
2024-11-22 14:45:00,63.91,63.94,63.89,63.93,129337.0,62.5167,62.546,62.4971,62.5362,129337.0
2024-11-22 14:50:00,63.93,63.97,63.9,63.97,135156.0,62.5362,62.5754,62.5069,62.5754,135156.0
2024-11-22 14:55:00,63.97,63.99,63.93,63.94,173262.0,62.5754,62.5949,62.5362,62.546,173262.0
2024-11-22 15:00:00,63.95,63.95,63.83,63.85,145414.0,62.5558,62.5558,62.4384,62.458,145414.0
2024-11-22 15:05:00,63.85,63.9,63.84,63.9,148521.0,62.458,62.5069,62.4482,62.5069,148521.0
2024-11-22 15:10:00,63.91,63.91,63.84,63.86,173404.0,62.5167,62.5167,62.4482,62.4678,173404.0
2024-11-22 15:15:00,63.85,63.95,63.84,63.93,127033.0,62.458,62.5558,62.4482,62.5362,127033.0
2024-11-22 15:20:00,63.93,63.93,63.86,63.87,68475.0,62.5362,62.5362,62.4678,62.4775,68475.0
2024-11-22 15:25:00,63.87,63.87,63.82,63.86,85279.0,62.4775,62.4775,62.4286,62.4678,85279.0
2024-11-22 15:30:00,63.86,63.91,63.85,63.91,122974.0,62.4678,62.5167,62.458,62.5167,122974.0
2024-11-22 15:35:00,63.91,63.91,63.85,63.9,123191.0,62.5167,62.5167,62.458,62.5069,123191.0
2024-11-22 15:40:00,63.9,63.92,63.88,63.9,215686.0,62.5069,62.5264,62.4873,62.5069,215686.0
2024-11-22 15:45:00,63.91,63.96,63.88,63.95,202178.0,62.5167,62.5656,62.4873,62.5558,202178.0
2024-11-22 15:50:00,63.95,64.03,63.9,63.91,519631.0,62.5558,62.634,62.5069,62.5167,519631.0
2024-11-22 15:55:00,63.91,63.97,63.89,63.92,1088803.0,62.5167,62.5754,62.4971,62.5264,1088803.0
2024-11-25 09:30:00,64.32,64.43,64.08,64.39,484866.0,62.9177,63.0253,62.683,62.9862,484866.0
2024-11-25 09:35:00,64.38,64.54,64.35,64.53,215555.0,62.9764,63.1329,62.9471,63.1231,215555.0
2024-11-25 09:40:00,64.53,64.62,64.5,64.59,179609.0,63.1231,63.2112,63.0938,63.1818,179609.0
2024-11-25 09:45:00,64.58,64.71,64.55,64.66,136721.0,63.1721,63.2992,63.1427,63.2503,136721.0
2024-11-25 09:50:00,64.66,64.67,64.52,64.59,103246.0,63.2503,63.2601,63.1134,63.1818,103246.0
2024-11-25 09:55:00,64.59,64.63,64.48,64.52,144331.0,63.1818,63.221,63.0742,63.1134,144331.0
2024-11-25 10:00:00,64.52,64.55,64.47,64.51,185414.0,63.1134,63.1427,63.0645,63.1036,185414.0
2024-11-25 10:05:00,64.51,64.58,64.5,64.55,195486.0,63.1036,63.1721,63.0938,63.1427,195486.0
2024-11-25 10:10:00,64.56,64.59,64.47,64.48,107508.0,63.1525,63.1818,63.0645,63.0742,107508.0
2024-11-25 10:15:00,64.49,64.52,64.47,64.51,84819.0,63.084,63.1134,63.0645,63.1036,84819.0
2024-11-25 10:20:00,64.51,64.54,64.49,64.52,60262.0,63.1036,63.1329,63.084,63.1134,60262.0
2024-11-25 10:25:00,64.52,64.52,64.39,64.44,78774.0,63.1134,63.1134,62.9862,63.0351,78774.0
2024-11-25 10:30:00,64.45,64.48,64.35,64.44,61170.0,63.0449,63.0742,62.9471,63.0351,61170.0
2024-11-25 10:35:00,64.43,64.46,64.4,64.41,54056.0,63.0253,63.0547,62.996,63.0058,54056.0
2024-11-25 10:40:00,64.41,64.41,64.27,64.28,62324.0,63.0058,63.0058,62.8688,62.8786,62324.0
2024-11-25 10:45:00,64.28,64.33,64.27,64.29,76288.0,62.8786,62.9275,62.8688,62.8884,76288.0
2024-11-25 10:50:00,64.3,64.37,64.29,64.32,62380.0,62.8982,62.9666,62.8884,62.9177,62380.0
2024-11-25 10:55:00,64.32,64.33,64.25,64.28,97113.0,62.9177,62.9275,62.8492,62.8786,97113.0
2024-11-25 11:00:00,64.27,64.3,64.24,64.26,49978.0,62.8688,62.8982,62.8395,62.859,49978.0
2024-11-25 11:05:00,64.26,64.27,64.19,64.2,76366.0,62.859,62.8688,62.7906,62.8003,76366.0
2024-11-25 11:10:00,64.2,64.24,64.18,64.22,66485.0,62.8003,62.8395,62.7808,62.8199,66485.0
2024-11-25 11:15:00,64.23,64.24,64.21,64.22,60791.0,62.8297,62.8395,62.8101,62.8199,60791.0
2024-11-25 11:20:00,64.22,64.22,64.16,64.17,69625.0,62.8199,62.8199,62.7612,62.771,69625.0
2024-11-25 11:25:00,64.17,64.2,64.12,64.13,105084.0,62.771,62.8003,62.7221,62.7319,105084.0
2024-11-25 11:30:00,64.12,64.13,64.07,64.11,88230.0,62.7221,62.7319,62.6732,62.7123,88230.0
2024-11-25 11:35:00,64.1,64.17,64.1,64.15,67472.0,62.7025,62.771,62.7025,62.7514,67472.0
2024-11-25 11:40:00,64.14,64.17,64.13,64.14,32589.0,62.7416,62.771,62.7319,62.7416,32589.0
2024-11-25 11:45:00,64.14,64.17,64.11,64.11,64623.0,62.7416,62.771,62.7123,62.7123,64623.0
2024-11-25 11:50:00,64.12,64.14,64.07,64.11,72812.0,62.7221,62.7416,62.6732,62.7123,72812.0
2024-11-25 11:55:00,64.11,64.15,64.06,64.07,63288.0,62.7123,62.7514,62.6634,62.6732,63288.0
2024-11-25 12:00:00,64.07,64.17,64.07,64.13,130281.0,62.6732,62.771,62.6732,62.7319,130281.0
2024-11-25 12:05:00,64.14,64.19,64.13,64.16,78997.0,62.7416,62.7906,62.7319,62.7612,78997.0
2024-11-25 12:10:00,64.16,64.24,64.16,64.23,53926.0,62.7612,62.8395,62.7612,62.8297,53926.0
2024-11-25 12:15:00,64.23,64.23,64.17,64.17,57134.0,62.8297,62.8297,62.771,62.771,57134.0
2024-11-25 12:20:00,64.17,64.24,64.17,64.23,71698.0,62.771,62.8395,62.771,62.8297,71698.0
2024-11-25 12:25:00,64.23,64.23,64.14,64.16,69942.0,62.8297,62.8297,62.7416,62.7612,69942.0
2024-11-25 12:30:00,64.16,64.17,64.1,64.16,92978.0,62.7612,62.771,62.7025,62.7612,92978.0
2024-11-25 12:35:00,64.16,64.17,64.13,64.14,42832.0,62.7612,62.771,62.7319,62.7416,42832.0
2024-11-25 12:40:00,64.14,64.14,64.06,64.09,183332.0,62.7416,62.7416,62.6634,62.6927,183332.0
2024-11-25 12:45:00,64.09,64.1,64.07,64.09,86646.0,62.6927,62.7025,62.6732,62.6927,86646.0
2024-11-25 12:50:00,64.09,64.11,64.06,64.06,66683.0,62.6927,62.7123,62.6634,62.6634,66683.0
2024-11-25 12:55:00,64.06,64.07,64.02,64.02,66152.0,62.6634,62.6732,62.6243,62.6243,66152.0
2024-11-25 13:00:00,64.03,64.06,64.02,64.06,55928.0,62.634,62.6634,62.6243,62.6634,55928.0
2024-11-25 13:05:00,64.05,64.07,64.03,64.04,59927.0,62.6536,62.6732,62.634,62.6438,59927.0
2024-11-25 13:10:00,64.03,64.1,64.03,64.09,58058.0,62.634,62.7025,62.634,62.6927,58058.0
2024-11-25 13:15:00,64.09,64.09,64.04,64.04,54168.0,62.6927,62.6927,62.6438,62.6438,54168.0
2024-11-25 13:20:00,64.05,64.05,63.95,63.98,255957.0,62.6536,62.6536,62.5558,62.5851,255957.0
2024-11-25 13:25:00,63.97,64.04,63.97,64.03,66908.0,62.5754,62.6438,62.5754,62.634,66908.0
2024-11-25 13:30:00,64.02,64.06,63.98,64.06,56496.0,62.6243,62.6634,62.5851,62.6634,56496.0
2024-11-25 13:35:00,64.05,64.07,64.02,64.07,53724.0,62.6536,62.6732,62.6243,62.6732,53724.0
2024-11-25 13:40:00,64.06,64.11,64.04,64.06,68065.0,62.6634,62.7123,62.6438,62.6634,68065.0
2024-11-25 13:45:00,64.06,64.09,64.05,64.09,22307.0,62.6634,62.6927,62.6536,62.6927,22307.0
2024-11-25 13:50:00,64.09,64.11,64.08,64.08,47514.0,62.6927,62.7123,62.683,62.683,47514.0
2024-11-25 13:55:00,64.08,64.12,64.08,64.12,41598.0,62.683,62.7221,62.683,62.7221,41598.0
2024-11-25 14:00:00,64.11,64.11,64.01,64.02,90237.0,62.7123,62.7123,62.6145,62.6243,90237.0
2024-11-25 14:05:00,64.02,64.03,63.99,64.01,50537.0,62.6243,62.634,62.5949,62.6145,50537.0
2024-11-25 14:10:00,64.0,64.02,63.99,64.02,77664.0,62.6047,62.6243,62.5949,62.6243,77664.0
2024-11-25 14:15:00,64.02,64.05,64.0,64.04,46427.0,62.6243,62.6536,62.6047,62.6438,46427.0
2024-11-25 14:20:00,64.04,64.06,64.0,64.01,63146.0,62.6438,62.6634,62.6047,62.6145,63146.0
2024-11-25 14:25:00,64.0,64.01,63.96,63.97,64065.0,62.6047,62.6145,62.5656,62.5754,64065.0
2024-11-25 14:30:00,63.97,64.0,63.94,64.0,72352.0,62.5754,62.6047,62.546,62.6047,72352.0
2024-11-25 14:35:00,64.0,64.02,63.99,63.99,38252.0,62.6047,62.6243,62.5949,62.5949,38252.0
2024-11-25 14:40:00,64.0,64.02,63.99,64.01,37619.0,62.6047,62.6243,62.5949,62.6145,37619.0
2024-11-25 14:45:00,64.0,64.01,63.99,64.01,80229.0,62.6047,62.6145,62.5949,62.6145,80229.0
2024-11-25 14:50:00,64.0,64.01,63.98,63.98,54183.0,62.6047,62.6145,62.5851,62.5851,54183.0
2024-11-25 14:55:00,63.98,64.01,63.97,64.01,120142.0,62.5851,62.6145,62.5754,62.6145,120142.0
2024-11-25 15:00:00,64.01,64.05,63.99,64.04,82832.0,62.6145,62.6536,62.5949,62.6438,82832.0
2024-11-25 15:05:00,64.05,64.06,64.02,64.06,82561.0,62.6536,62.6634,62.6243,62.6634,82561.0
2024-11-25 15:10:00,64.06,64.1,64.03,64.05,86181.0,62.6634,62.7025,62.634,62.6536,86181.0
2024-11-25 15:15:00,64.04,64.04,64.01,64.03,55691.0,62.6438,62.6438,62.6145,62.634,55691.0
2024-11-25 15:20:00,64.02,64.03,63.99,64.02,118790.0,62.6243,62.634,62.5949,62.6243,118790.0
2024-11-25 15:25:00,64.01,64.06,63.99,64.05,105029.0,62.6145,62.6634,62.5949,62.6536,105029.0
2024-11-25 15:30:00,64.04,64.05,64.0,64.01,107437.0,62.6438,62.6536,62.6047,62.6145,107437.0
2024-11-25 15:35:00,64.01,64.02,63.97,64.01,229368.0,62.6145,62.6243,62.5754,62.6145,229368.0
2024-11-25 15:40:00,64.0,64.04,63.99,64.0,187537.0,62.6047,62.6438,62.5949,62.6047,187537.0
2024-11-25 15:45:00,63.99,64.04,63.99,64.01,199368.0,62.5949,62.6438,62.5949,62.6145,199368.0
2024-11-25 15:50:00,64.01,64.14,63.84,64.14,388405.0,62.6145,62.7416,62.4482,62.7416,388405.0
2024-11-25 15:55:00,64.14,64.38,64.13,64.35,1158501.0,62.7416,62.9764,62.7319,62.9471,1158501.0
2024-11-26 09:30:00,64.31,64.48,64.06,64.35,728455.0,62.9079,63.0742,62.6634,62.9471,728455.0
2024-11-26 09:35:00,64.35,64.41,64.2,64.31,169200.0,62.9471,63.0058,62.8003,62.9079,169200.0
2024-11-26 09:40:00,64.32,64.5,64.3,64.41,188965.0,62.9177,63.0938,62.8982,63.0058,188965.0
2024-11-26 09:45:00,64.42,64.48,64.37,64.39,138871.0,63.0155,63.0742,62.9666,62.9862,138871.0
2024-11-26 09:50:00,64.4,64.55,64.37,64.53,153858.0,62.996,63.1427,62.9666,63.1231,153858.0
2024-11-26 09:55:00,64.53,64.58,64.49,64.55,137166.0,63.1231,63.1721,63.084,63.1427,137166.0
2024-11-26 10:00:00,64.55,64.58,64.46,64.48,130177.0,63.1427,63.1721,63.0547,63.0742,130177.0
2024-11-26 10:05:00,64.49,64.49,64.4,64.41,76903.0,63.084,63.084,62.996,63.0058,76903.0
2024-11-26 10:10:00,64.41,64.44,64.36,64.39,137238.0,63.0058,63.0351,62.9569,62.9862,137238.0
2024-11-26 10:15:00,64.39,64.54,64.38,64.53,105081.0,62.9862,63.1329,62.9764,63.1231,105081.0
2024-11-26 10:20:00,64.53,64.57,64.45,64.48,93909.0,63.1231,63.1623,63.0449,63.0742,93909.0
2024-11-26 10:25:00,64.48,64.52,64.46,64.5,93185.0,63.0742,63.1134,63.0547,63.0938,93185.0
2024-11-26 10:30:00,64.5,64.52,64.42,64.42,63851.0,63.0938,63.1134,63.0155,63.0155,63851.0
2024-11-26 10:35:00,64.42,64.46,64.36,64.37,88920.0,63.0155,63.0547,62.9569,62.9666,88920.0
2024-11-26 10:40:00,64.36,64.42,64.34,64.35,89757.0,62.9569,63.0155,62.9373,62.9471,89757.0
2024-11-26 10:45:00,64.34,64.36,64.28,64.3,120671.0,62.9373,62.9569,62.8786,62.8982,120671.0
2024-11-26 10:50:00,64.3,64.35,64.29,64.3,83356.0,62.8982,62.9471,62.8884,62.8982,83356.0
2024-11-26 10:55:00,64.29,64.32,64.27,64.3,114512.0,62.8884,62.9177,62.8688,62.8982,114512.0
2024-11-26 11:00:00,64.29,64.36,64.29,64.33,50804.0,62.8884,62.9569,62.8884,62.9275,50804.0
2024-11-26 11:05:00,64.33,64.34,64.29,64.32,54040.0,62.9275,62.9373,62.8884,62.9177,54040.0
2024-11-26 11:10:00,64.32,64.36,64.32,64.34,54180.0,62.9177,62.9569,62.9177,62.9373,54180.0
2024-11-26 11:15:00,64.35,64.35,64.3,64.31,60181.0,62.9471,62.9471,62.8982,62.9079,60181.0
2024-11-26 11:20:00,64.31,64.39,64.31,64.36,78771.0,62.9079,62.9862,62.9079,62.9569,78771.0
2024-11-26 11:25:00,64.37,64.39,64.35,64.39,68399.0,62.9666,62.9862,62.9471,62.9862,68399.0
2024-11-26 11:30:00,64.39,64.4,64.36,64.39,49812.0,62.9862,62.996,62.9569,62.9862,49812.0
2024-11-26 11:35:00,64.4,64.47,64.39,64.47,70678.0,62.996,63.0645,62.9862,63.0645,70678.0
2024-11-26 11:40:00,64.47,64.5,64.43,64.48,69919.0,63.0645,63.0938,63.0253,63.0742,69919.0
2024-11-26 11:45:00,64.48,64.54,64.48,64.52,63719.0,63.0742,63.1329,63.0742,63.1134,63719.0
2024-11-26 11:50:00,64.52,64.52,64.41,64.48,80480.0,63.1134,63.1134,63.0058,63.0742,80480.0
2024-11-26 11:55:00,64.49,64.5,64.44,64.45,60534.0,63.084,63.0938,63.0351,63.0449,60534.0
2024-11-26 12:00:00,64.44,64.48,64.43,64.45,36615.0,63.0351,63.0742,63.0253,63.0449,36615.0
2024-11-26 12:05:00,64.45,64.45,64.39,64.42,33247.0,63.0449,63.0449,62.9862,63.0155,33247.0
2024-11-26 12:10:00,64.43,64.44,64.41,64.44,37319.0,63.0253,63.0351,63.0058,63.0351,37319.0
2024-11-26 12:15:00,64.44,64.45,64.4,64.4,78952.0,63.0351,63.0449,62.996,62.996,78952.0
2024-11-26 12:20:00,64.41,64.41,64.32,64.33,42364.0,63.0058,63.0058,62.9177,62.9275,42364.0
2024-11-26 12:25:00,64.32,64.33,64.25,64.28,82270.0,62.9177,62.9275,62.8492,62.8786,82270.0
2024-11-26 12:30:00,64.27,64.33,64.27,64.33,40918.0,62.8688,62.9275,62.8688,62.9275,40918.0
2024-11-26 12:35:00,64.33,64.35,64.32,64.34,32698.0,62.9275,62.9471,62.9177,62.9373,32698.0
2024-11-26 12:40:00,64.34,64.35,64.33,64.34,37366.0,62.9373,62.9471,62.9275,62.9373,37366.0
2024-11-26 12:45:00,64.34,64.38,64.33,64.36,50068.0,62.9373,62.9764,62.9275,62.9569,50068.0
2024-11-26 12:50:00,64.35,64.39,64.35,64.37,31820.0,62.9471,62.9862,62.9471,62.9666,31820.0
2024-11-26 12:55:00,64.37,64.44,64.36,64.44,51669.0,62.9666,63.0351,62.9569,63.0351,51669.0
2024-11-26 13:00:00,64.44,64.54,64.41,64.53,333912.0,63.0351,63.1329,63.0058,63.1231,333912.0
2024-11-26 13:05:00,64.53,64.55,64.52,64.55,79571.0,63.1231,63.1427,63.1134,63.1427,79571.0
2024-11-26 13:10:00,64.55,64.56,64.51,64.53,65006.0,63.1427,63.1525,63.1036,63.1231,65006.0
2024-11-26 13:15:00,64.52,64.54,64.48,64.53,59021.0,63.1134,63.1329,63.0742,63.1231,59021.0
2024-11-26 13:20:00,64.52,64.53,64.5,64.51,39868.0,63.1134,63.1231,63.0938,63.1036,39868.0
2024-11-26 13:25:00,64.5,64.52,64.46,64.46,36959.0,63.0938,63.1134,63.0547,63.0547,36959.0
2024-11-26 13:30:00,64.46,64.47,64.44,64.45,31295.0,63.0547,63.0645,63.0351,63.0449,31295.0
2024-11-26 13:35:00,64.45,64.49,64.44,64.47,48694.0,63.0449,63.084,63.0351,63.0645,48694.0
2024-11-26 13:40:00,64.48,64.5,64.47,64.5,38147.0,63.0742,63.0938,63.0645,63.0938,38147.0
2024-11-26 13:45:00,64.5,64.52,64.48,64.52,47673.0,63.0938,63.1134,63.0742,63.1134,47673.0
2024-11-26 13:50:00,64.52,64.53,64.5,64.51,39858.0,63.1134,63.1231,63.0938,63.1036,39858.0
2024-11-26 13:55:00,64.52,64.57,64.51,64.56,64762.0,63.1134,63.1623,63.1036,63.1525,64762.0
2024-11-26 14:00:00,64.56,64.59,64.5,64.58,87581.0,63.1525,63.1818,63.0938,63.1721,87581.0
2024-11-26 14:05:00,64.57,64.58,64.53,64.53,38113.0,63.1623,63.1721,63.1231,63.1231,38113.0
2024-11-26 14:10:00,64.53,64.56,64.52,64.53,39521.0,63.1231,63.1525,63.1134,63.1231,39521.0
2024-11-26 14:15:00,64.52,64.53,64.49,64.51,47390.0,63.1134,63.1231,63.084,63.1036,47390.0
2024-11-26 14:20:00,64.5,64.53,64.5,64.52,49720.0,63.0938,63.1231,63.0938,63.1134,49720.0
2024-11-26 14:25:00,64.51,64.54,64.5,64.53,57907.0,63.1036,63.1329,63.0938,63.1231,57907.0
2024-11-26 14:30:00,64.53,64.55,64.52,64.55,60726.0,63.1231,63.1427,63.1134,63.1427,60726.0
2024-11-26 14:35:00,64.55,64.56,64.53,64.55,50732.0,63.1427,63.1525,63.1231,63.1427,50732.0
2024-11-26 14:40:00,64.55,64.59,64.53,64.59,30723.0,63.1427,63.1818,63.1231,63.1818,30723.0
2024-11-26 14:45:00,64.58,64.6,64.57,64.59,58871.0,63.1721,63.1916,63.1623,63.1818,58871.0
2024-11-26 14:50:00,64.58,64.6,64.56,64.59,57139.0,63.1721,63.1916,63.1525,63.1818,57139.0
2024-11-26 14:55:00,64.59,64.6,64.57,64.57,44943.0,63.1818,63.1916,63.1623,63.1623,44943.0
2024-11-26 15:00:00,64.58,64.6,64.57,64.58,50969.0,63.1721,63.1916,63.1623,63.1721,50969.0
2024-11-26 15:05:00,64.59,64.59,64.57,64.58,57416.0,63.1818,63.1818,63.1623,63.1721,57416.0
2024-11-26 15:10:00,64.57,64.6,64.56,64.6,51449.0,63.1623,63.1916,63.1525,63.1916,51449.0
2024-11-26 15:15:00,64.6,64.6,64.58,64.59,58026.0,63.1916,63.1916,63.1721,63.1818,58026.0
2024-11-26 15:20:00,64.59,64.61,64.54,64.54,71247.0,63.1818,63.2014,63.1329,63.1329,71247.0
2024-11-26 15:25:00,64.54,64.58,64.53,64.55,61449.0,63.1329,63.1721,63.1231,63.1427,61449.0
2024-11-26 15:30:00,64.54,64.62,64.54,64.62,70700.0,63.1329,63.2112,63.1329,63.2112,70700.0
2024-11-26 15:35:00,64.62,64.62,64.56,64.58,177287.0,63.2112,63.2112,63.1525,63.1721,177287.0
2024-11-26 15:40:00,64.57,64.61,64.57,64.59,81913.0,63.1623,63.2014,63.1623,63.1818,81913.0
2024-11-26 15:45:00,64.59,64.6,64.57,64.59,96540.0,63.1818,63.1916,63.1623,63.1818,96540.0
2024-11-26 15:50:00,64.6,64.62,64.54,64.57,295411.0,63.1916,63.2112,63.1329,63.1623,295411.0
2024-11-26 15:55:00,64.56,64.64,64.54,64.56,879767.0,63.1525,63.2307,63.1329,63.1525,879767.0
2024-11-27 09:30:00,64.96,64.96,64.59,64.89,521393.0,63.5438,63.5438,63.1818,63.4753,521393.0
2024-11-27 09:35:00,64.89,64.97,64.8,64.92,250627.0,63.4753,63.5536,63.3873,63.5046,250627.0
2024-11-27 09:40:00,64.93,65.01,64.87,64.92,205805.0,63.5144,63.5927,63.4557,63.5046,205805.0
2024-11-27 09:45:00,64.9,64.97,64.87,64.91,75306.0,63.4851,63.5536,63.4557,63.4949,75306.0
2024-11-27 09:50:00,64.91,64.92,64.82,64.88,83288.0,63.4949,63.5046,63.4068,63.4655,83288.0
2024-11-27 09:55:00,64.89,64.94,64.82,64.87,80756.0,63.4753,63.5242,63.4068,63.4557,80756.0
2024-11-27 10:00:00,64.86,64.87,64.78,64.81,62980.0,63.446,63.4557,63.3677,63.397,62980.0
2024-11-27 10:05:00,64.81,64.87,64.8,64.83,92687.0,63.397,63.4557,63.3873,63.4166,92687.0
2024-11-27 10:10:00,64.82,64.85,64.79,64.84,70891.0,63.4068,63.4362,63.3775,63.4264,70891.0
2024-11-27 10:15:00,64.84,64.95,64.83,64.94,92368.0,63.4264,63.534,63.4166,63.5242,92368.0
2024-11-27 10:20:00,64.94,64.96,64.92,64.95,94105.0,63.5242,63.5438,63.5046,63.534,94105.0
2024-11-27 10:25:00,64.95,65.0,64.94,64.97,124735.0,63.534,63.5829,63.5242,63.5536,124735.0
2024-11-27 10:30:00,64.96,65.05,64.96,65.01,235481.0,63.5438,63.6318,63.5438,63.5927,235481.0
2024-11-27 10:35:00,65.01,65.06,64.98,65.04,128180.0,63.5927,63.6416,63.5633,63.622,128180.0
2024-11-27 10:40:00,65.04,65.1,65.02,65.03,123682.0,63.622,63.6807,63.6025,63.6122,123682.0
2024-11-27 10:45:00,65.02,65.04,64.92,64.93,145111.0,63.6025,63.622,63.5046,63.5144,145111.0
2024-11-27 10:50:00,64.94,64.95,64.87,64.9,115683.0,63.5242,63.534,63.4557,63.4851,115683.0
2024-11-27 10:55:00,64.89,64.96,64.88,64.89,95970.0,63.4753,63.5438,63.4655,63.4753,95970.0
2024-11-27 11:00:00,64.89,64.93,64.85,64.91,85933.0,63.4753,63.5144,63.4362,63.4949,85933.0
2024-11-27 11:05:00,64.91,64.92,64.87,64.88,69556.0,63.4949,63.5046,63.4557,63.4655,69556.0
2024-11-27 11:10:00,64.88,64.93,64.88,64.9,86498.0,63.4655,63.5144,63.4655,63.4851,86498.0
2024-11-27 11:15:00,64.9,64.96,64.87,64.94,80639.0,63.4851,63.5438,63.4557,63.5242,80639.0
2024-11-27 11:20:00,64.94,64.97,64.92,64.93,115347.0,63.5242,63.5536,63.5046,63.5144,115347.0
2024-11-27 11:25:00,64.92,64.95,64.87,64.89,91751.0,63.5046,63.534,63.4557,63.4753,91751.0
2024-11-27 11:30:00,64.88,64.91,64.85,64.89,81248.0,63.4655,63.4949,63.4362,63.4753,81248.0
2024-11-27 11:35:00,64.88,64.96,64.88,64.95,56963.0,63.4655,63.5438,63.4655,63.534,56963.0
2024-11-27 11:40:00,64.94,64.94,64.89,64.89,37844.0,63.5242,63.5242,63.4753,63.4753,37844.0
2024-11-27 11:45:00,64.89,64.93,64.87,64.91,97429.0,63.4753,63.5144,63.4557,63.4949,97429.0
2024-11-27 11:50:00,64.92,64.95,64.88,64.92,69072.0,63.5046,63.534,63.4655,63.5046,69072.0
2024-11-27 11:55:00,64.92,64.96,64.9,64.95,49617.0,63.5046,63.5438,63.4851,63.534,49617.0
2024-11-27 12:00:00,64.95,65.02,64.95,64.95,79446.0,63.534,63.6025,63.534,63.534,79446.0
2024-11-27 12:05:00,64.95,64.98,64.95,64.95,44165.0,63.534,63.5633,63.534,63.534,44165.0
2024-11-27 12:10:00,64.95,64.97,64.92,64.92,52855.0,63.534,63.5536,63.5046,63.5046,52855.0
2024-11-27 12:15:00,64.93,64.94,64.9,64.92,86150.0,63.5144,63.5242,63.4851,63.5046,86150.0
2024-11-27 12:20:00,64.92,64.94,64.89,64.89,40457.0,63.5046,63.5242,63.4753,63.4753,40457.0
2024-11-27 12:25:00,64.89,64.9,64.88,64.89,33539.0,63.4753,63.4851,63.4655,63.4753,33539.0
2024-11-27 12:30:00,64.89,64.9,64.86,64.88,47855.0,63.4753,63.4851,63.446,63.4655,47855.0
2024-11-27 12:35:00,64.88,64.92,64.85,64.88,90207.0,63.4655,63.5046,63.4362,63.4655,90207.0
2024-11-27 12:40:00,64.92,64.93,64.86,64.87,61427.0,63.5046,63.5144,63.446,63.4557,61427.0
2024-11-27 12:45:00,64.87,64.88,64.81,64.81,106733.0,63.4557,63.4655,63.397,63.397,106733.0
2024-11-27 12:50:00,64.81,64.82,64.8,64.81,43128.0,63.397,63.4068,63.3873,63.397,43128.0
2024-11-27 12:55:00,64.81,64.83,64.77,64.78,112787.0,63.397,63.4166,63.3579,63.3677,112787.0
2024-11-27 13:00:00,64.77,64.78,64.71,64.72,63400.0,63.3579,63.3677,63.2992,63.309,63400.0
2024-11-27 13:05:00,64.72,64.74,64.66,64.67,82768.0,63.309,63.3286,63.2503,63.2601,82768.0
2024-11-27 13:10:00,64.68,64.69,64.64,64.65,41954.0,63.2699,63.2797,63.2307,63.2405,41954.0
2024-11-27 13:15:00,64.64,64.65,64.62,64.63,40737.0,63.2307,63.2405,63.2112,63.221,40737.0
2024-11-27 13:20:00,64.62,64.62,64.57,64.59,45335.0,63.2112,63.2112,63.1623,63.1818,45335.0
2024-11-27 13:25:00,64.59,64.61,64.56,64.57,79526.0,63.1818,63.2014,63.1525,63.1623,79526.0
2024-11-27 13:30:00,64.56,64.58,64.55,64.56,57619.0,63.1525,63.1721,63.1427,63.1525,57619.0
2024-11-27 13:35:00,64.56,64.59,64.55,64.57,72352.0,63.1525,63.1818,63.1427,63.1623,72352.0
2024-11-27 13:40:00,64.56,64.57,64.55,64.56,38864.0,63.1525,63.1623,63.1427,63.1525,38864.0
2024-11-27 13:45:00,64.56,64.56,64.52,64.53,82934.0,63.1525,63.1525,63.1134,63.1231,82934.0
2024-11-27 13:50:00,64.53,64.55,64.5,64.53,54913.0,63.1231,63.1427,63.0938,63.1231,54913.0
2024-11-27 13:55:00,64.53,64.56,64.52,64.53,53964.0,63.1231,63.1525,63.1134,63.1231,53964.0
2024-11-27 14:00:00,64.53,64.55,64.51,64.53,70010.0,63.1231,63.1427,63.1036,63.1231,70010.0
2024-11-27 14:05:00,64.54,64.54,64.5,64.52,45298.0,63.1329,63.1329,63.0938,63.1134,45298.0
2024-11-27 14:10:00,64.52,64.52,64.49,64.52,76725.0,63.1134,63.1134,63.084,63.1134,76725.0
2024-11-27 14:15:00,64.52,64.54,64.51,64.51,58576.0,63.1134,63.1329,63.1036,63.1036,58576.0
2024-11-27 14:20:00,64.51,64.53,64.48,64.5,67247.0,63.1036,63.1231,63.0742,63.0938,67247.0
2024-11-27 14:25:00,64.5,64.53,64.48,64.5,80587.0,63.0938,63.1231,63.0742,63.0938,80587.0
2024-11-27 14:30:00,64.5,64.5,64.49,64.5,31745.0,63.0938,63.0938,63.084,63.0938,31745.0
2024-11-27 14:35:00,64.5,64.52,64.48,64.48,68964.0,63.0938,63.1134,63.0742,63.0742,68964.0
2024-11-27 14:40:00,64.49,64.51,64.49,64.51,33524.0,63.084,63.1036,63.084,63.1036,33524.0
2024-11-27 14:45:00,64.51,64.52,64.49,64.5,64895.0,63.1036,63.1134,63.084,63.0938,64895.0
2024-11-27 14:50:00,64.5,64.5,64.47,64.48,100406.0,63.0938,63.0938,63.0645,63.0742,100406.0
2024-11-27 14:55:00,64.49,64.52,64.48,64.51,60261.0,63.084,63.1134,63.0742,63.1036,60261.0
2024-11-27 15:00:00,64.5,64.5,64.43,64.43,88512.0,63.0938,63.0938,63.0253,63.0253,88512.0
2024-11-27 15:05:00,64.44,64.45,64.4,64.42,60848.0,63.0351,63.0449,62.996,63.0155,60848.0
2024-11-27 15:10:00,64.42,64.42,64.36,64.37,78130.0,63.0155,63.0155,62.9569,62.9666,78130.0
2024-11-27 15:15:00,64.37,64.37,64.31,64.35,52395.0,62.9666,62.9666,62.9079,62.9471,52395.0
2024-11-27 15:20:00,64.34,64.36,64.34,64.35,35242.0,62.9373,62.9569,62.9373,62.9471,35242.0
2024-11-27 15:25:00,64.35,64.36,64.32,64.33,50736.0,62.9471,62.9569,62.9177,62.9275,50736.0
2024-11-27 15:30:00,64.33,64.35,64.32,64.34,95227.0,62.9275,62.9471,62.9177,62.9373,95227.0
2024-11-27 15:35:00,64.34,64.35,64.26,64.26,103187.0,62.9373,62.9471,62.859,62.859,103187.0
2024-11-27 15:40:00,64.26,64.32,64.25,64.31,165311.0,62.859,62.9177,62.8492,62.9079,165311.0
2024-11-27 15:45:00,64.31,64.39,64.31,64.39,165937.0,62.9079,62.9862,62.9079,62.9862,165937.0
2024-11-27 15:50:00,64.39,64.5,64.38,64.48,252773.0,62.9862,63.0938,62.9764,63.0742,252773.0
2024-11-27 15:55:00,64.48,64.49,64.38,64.45,741303.0,63.0742,63.084,62.9764,63.0449,741303.0
2024-11-29 09:30:00,64.02,64.02,63.77,63.92,632256.0,63.0982,63.0982,62.8518,62.9997,632256.0
2024-11-29 09:35:00,63.92,63.95,63.79,63.84,117058.0,62.9997,63.0293,62.8716,62.9208,117058.0
2024-11-29 09:40:00,63.85,64.12,63.82,64.03,150608.0,62.9307,63.1968,62.9011,63.1081,150608.0
2024-11-29 09:45:00,64.03,64.07,63.88,63.94,149544.0,63.1081,63.1475,62.9603,63.0194,149544.0
2024-11-29 09:50:00,63.94,64.0,63.92,63.98,162192.0,63.0194,63.0785,62.9997,63.0588,162192.0
2024-11-29 09:55:00,63.98,64.13,63.97,64.08,120990.0,63.0588,63.2067,63.049,63.1574,120990.0
2024-11-29 10:00:00,64.08,64.19,64.07,64.15,115665.0,63.1574,63.2658,63.1475,63.2264,115665.0
2024-11-29 10:05:00,64.15,64.16,64.09,64.13,52050.0,63.2264,63.2362,63.1672,63.2067,52050.0
2024-11-29 10:10:00,64.13,64.16,64.1,64.13,63209.0,63.2067,63.2362,63.1771,63.2067,63209.0
2024-11-29 10:15:00,64.12,64.15,64.04,64.05,71599.0,63.1968,63.2264,63.118,63.1278,71599.0
2024-11-29 10:20:00,64.05,64.13,64.04,64.12,87865.0,63.1278,63.2067,63.118,63.1968,87865.0
2024-11-29 10:25:00,64.12,64.18,64.07,64.16,80009.0,63.1968,63.2559,63.1475,63.2362,80009.0
2024-11-29 10:30:00,64.16,64.18,64.13,64.14,81771.0,63.2362,63.2559,63.2067,63.2165,81771.0
2024-11-29 10:35:00,64.13,64.16,64.1,64.12,55822.0,63.2067,63.2362,63.1771,63.1968,55822.0
2024-11-29 10:40:00,64.13,64.13,64.01,64.06,86377.0,63.2067,63.2067,63.0884,63.1377,86377.0
2024-11-29 10:45:00,64.06,64.07,64.03,64.06,102420.0,63.1377,63.1475,63.1081,63.1377,102420.0
2024-11-29 10:50:00,64.06,64.13,64.03,64.12,105760.0,63.1377,63.2067,63.1081,63.1968,105760.0
2024-11-29 10:55:00,64.11,64.2,64.11,64.2,93088.0,63.187,63.2757,63.187,63.2757,93088.0
2024-11-29 11:00:00,64.2,64.2,64.15,64.2,135543.0,63.2757,63.2757,63.2264,63.2757,135543.0
2024-11-29 11:05:00,64.2,64.25,64.19,64.23,107974.0,63.2757,63.3249,63.2658,63.3052,107974.0
2024-11-29 11:10:00,64.23,64.24,64.19,64.22,75127.0,63.3052,63.3151,63.2658,63.2954,75127.0
2024-11-29 11:15:00,64.21,64.25,64.21,64.23,62106.0,63.2855,63.3249,63.2855,63.3052,62106.0
2024-11-29 11:20:00,64.23,64.25,64.17,64.18,68673.0,63.3052,63.3249,63.2461,63.2559,68673.0
2024-11-29 11:25:00,64.17,64.23,64.17,64.2,57051.0,63.2461,63.3052,63.2461,63.2757,57051.0
2024-11-29 11:30:00,64.2,64.21,64.14,64.17,66160.0,63.2757,63.2855,63.2165,63.2461,66160.0
2024-11-29 11:35:00,64.17,64.21,64.15,64.18,69761.0,63.2461,63.2855,63.2264,63.2559,69761.0
2024-11-29 11:40:00,64.19,64.2,64.15,64.17,41014.0,63.2658,63.2757,63.2264,63.2461,41014.0
2024-11-29 11:45:00,64.17,64.17,64.11,64.12,50042.0,63.2461,63.2461,63.187,63.1968,50042.0
2024-11-29 11:50:00,64.11,64.17,64.11,64.15,92782.0,63.187,63.2461,63.187,63.2264,92782.0
2024-11-29 11:55:00,64.16,64.18,64.14,64.14,44558.0,63.2362,63.2559,63.2165,63.2165,44558.0
2024-11-29 12:00:00,64.14,64.21,64.14,64.2,84294.0,63.2165,63.2855,63.2165,63.2757,84294.0
2024-11-29 12:05:00,64.19,64.21,64.18,64.19,55514.0,63.2658,63.2855,63.2559,63.2658,55514.0
2024-11-29 12:10:00,64.2,64.23,64.19,64.2,91571.0,63.2757,63.3052,63.2658,63.2757,91571.0
2024-11-29 12:15:00,64.2,64.22,64.18,64.21,52702.0,63.2757,63.2954,63.2559,63.2855,52702.0
2024-11-29 12:20:00,64.21,64.22,64.16,64.17,66518.0,63.2855,63.2954,63.2362,63.2461,66518.0
2024-11-29 12:25:00,64.17,64.2,64.13,64.15,116613.0,63.2461,63.2757,63.2067,63.2264,116613.0
2024-11-29 12:30:00,64.14,64.19,64.14,64.17,50408.0,63.2165,63.2658,63.2165,63.2461,50408.0
2024-11-29 12:35:00,64.17,64.2,64.17,64.18,58121.0,63.2461,63.2757,63.2461,63.2559,58121.0
2024-11-29 12:40:00,64.19,64.2,64.17,64.19,67786.0,63.2658,63.2757,63.2461,63.2658,67786.0
2024-11-29 12:45:00,64.19,64.2,64.12,64.14,131990.0,63.2658,63.2757,63.1968,63.2165,131990.0
2024-11-29 12:50:00,64.14,64.15,64.04,64.08,259697.0,63.2165,63.2264,63.118,63.1574,259697.0
2024-11-29 12:55:00,64.08,64.16,64.03,64.13,878718.0,63.1574,63.2362,63.1081,63.2067,878718.0
2024-12-02 09:30:00,64.05,64.19,63.86,63.88,551187.0,63.1278,63.2658,62.9405,62.9603,551187.0
2024-12-02 09:35:00,63.88,63.91,63.52,63.55,183668.0,62.9603,62.9898,62.6054,62.635,183668.0
2024-12-02 09:40:00,63.55,63.66,63.53,63.62,114114.0,62.635,62.7434,62.6153,62.704,114114.0
2024-12-02 09:45:00,63.62,63.64,63.4,63.42,159968.0,62.704,62.7237,62.4872,62.5069,159968.0
2024-12-02 09:50:00,63.42,63.42,63.34,63.35,128246.0,62.5069,62.5069,62.428,62.4379,128246.0
2024-12-02 09:55:00,63.36,63.55,63.34,63.54,150124.0,62.4477,62.635,62.428,62.6252,150124.0
2024-12-02 10:00:00,63.53,63.57,63.47,63.53,133368.0,62.6153,62.6547,62.5562,62.6153,133368.0
2024-12-02 10:05:00,63.52,63.53,63.42,63.49,102412.0,62.6054,62.6153,62.5069,62.5759,102412.0
2024-12-02 10:10:00,63.5,63.52,63.45,63.47,145555.0,62.5857,62.6054,62.5365,62.5562,145555.0
2024-12-02 10:15:00,63.47,63.52,63.45,63.52,84743.0,62.5562,62.6054,62.5365,62.6054,84743.0
2024-12-02 10:20:00,63.51,63.55,63.48,63.5,109413.0,62.5956,62.635,62.566,62.5857,109413.0
2024-12-02 10:25:00,63.5,63.6,63.47,63.6,100950.0,62.5857,62.6843,62.5562,62.6843,100950.0
2024-12-02 10:30:00,63.61,63.73,63.59,63.69,108262.0,62.6941,62.8124,62.6744,62.773,108262.0
2024-12-02 10:35:00,63.7,63.83,63.67,63.83,121857.0,62.7829,62.911,62.7533,62.911,121857.0
2024-12-02 10:40:00,63.83,63.93,63.82,63.93,98316.0,62.911,63.0095,62.9011,63.0095,98316.0
2024-12-02 10:45:00,63.93,63.96,63.88,63.93,87801.0,63.0095,63.0391,62.9603,63.0095,87801.0
2024-12-02 10:50:00,63.94,63.95,63.86,63.89,65775.0,63.0194,63.0293,62.9405,62.9701,65775.0
2024-12-02 10:55:00,63.88,63.9,63.83,63.87,55823.0,62.9603,62.98,62.911,62.9504,55823.0
2024-12-02 11:00:00,63.86,63.86,63.77,63.8,63807.0,62.9405,62.9405,62.8518,62.8814,63807.0
2024-12-02 11:05:00,63.8,63.83,63.78,63.8,84740.0,62.8814,62.911,62.8617,62.8814,84740.0
2024-12-02 11:10:00,63.8,63.81,63.75,63.79,71562.0,62.8814,62.8913,62.8321,62.8716,71562.0
2024-12-02 11:15:00,63.79,63.79,63.71,63.73,108726.0,62.8716,62.8716,62.7927,62.8124,108726.0
2024-12-02 11:20:00,63.73,63.76,63.71,63.76,83896.0,62.8124,62.842,62.7927,62.842,83896.0
2024-12-02 11:25:00,63.76,63.79,63.76,63.76,77363.0,62.842,62.8716,62.842,62.842,77363.0
2024-12-02 11:30:00,63.77,63.79,63.72,63.75,151761.0,62.8518,62.8716,62.8026,62.8321,151761.0
2024-12-02 11:35:00,63.75,63.77,63.71,63.72,97478.0,62.8321,62.8518,62.7927,62.8026,97478.0
2024-12-02 11:40:00,63.72,63.74,63.69,63.7,49761.0,62.8026,62.8223,62.773,62.7829,49761.0
2024-12-02 11:45:00,63.7,63.73,63.68,63.69,53831.0,62.7829,62.8124,62.7631,62.773,53831.0
2024-12-02 11:50:00,63.7,63.72,63.64,63.64,63594.0,62.7829,62.8026,62.7237,62.7237,63594.0
2024-12-02 11:55:00,63.64,63.67,63.62,63.67,53344.0,62.7237,62.7533,62.704,62.7533,53344.0
2024-12-02 12:00:00,63.67,63.69,63.66,63.68,37576.0,62.7533,62.773,62.7434,62.7631,37576.0
2024-12-02 12:05:00,63.68,63.69,63.64,63.65,36316.0,62.7631,62.773,62.7237,62.7336,36316.0
2024-12-02 12:10:00,63.65,63.66,63.56,63.59,83374.0,62.7336,62.7434,62.6449,62.6744,83374.0
2024-12-02 12:15:00,63.59,63.61,63.56,63.59,51093.0,62.6744,62.6941,62.6449,62.6744,51093.0
2024-12-02 12:20:00,63.6,63.62,63.58,63.6,54693.0,62.6843,62.704,62.6646,62.6843,54693.0
2024-12-02 12:25:00,63.61,63.62,63.57,63.6,49361.0,62.6941,62.704,62.6547,62.6843,49361.0
2024-12-02 12:30:00,63.6,63.64,63.59,63.63,29253.0,62.6843,62.7237,62.6744,62.7139,29253.0
2024-12-02 12:35:00,63.63,63.66,63.62,63.63,87522.0,62.7139,62.7434,62.704,62.7139,87522.0
2024-12-02 12:40:00,63.63,63.64,63.56,63.59,75438.0,62.7139,62.7237,62.6449,62.6744,75438.0
2024-12-02 12:45:00,63.59,63.6,63.56,63.59,52425.0,62.6744,62.6843,62.6449,62.6744,52425.0
2024-12-02 12:50:00,63.59,63.67,63.58,63.66,63572.0,62.6744,62.7533,62.6646,62.7434,63572.0
2024-12-02 12:55:00,63.66,63.67,63.58,63.6,40285.0,62.7434,62.7533,62.6646,62.6843,40285.0
2024-12-02 13:00:00,63.59,63.62,63.57,63.6,34600.0,62.6744,62.704,62.6547,62.6843,34600.0
2024-12-02 13:05:00,63.6,63.65,63.59,63.65,40070.0,62.6843,62.7336,62.6744,62.7336,40070.0
2024-12-02 13:10:00,63.65,63.65,63.62,63.64,38926.0,62.7336,62.7336,62.704,62.7237,38926.0
2024-12-02 13:15:00,63.64,63.64,63.6,63.62,84447.0,62.7237,62.7237,62.6843,62.704,84447.0
2024-12-02 13:20:00,63.62,63.65,63.6,63.65,47498.0,62.704,62.7336,62.6843,62.7336,47498.0
2024-12-02 13:25:00,63.65,63.76,63.64,63.76,48163.0,62.7336,62.842,62.7237,62.842,48163.0
2024-12-02 13:30:00,63.76,63.79,63.75,63.78,44039.0,62.842,62.8716,62.8321,62.8617,44039.0
2024-12-02 13:35:00,63.78,63.78,63.73,63.74,65171.0,62.8617,62.8617,62.8124,62.8223,65171.0
2024-12-02 13:40:00,63.73,63.76,63.71,63.74,68677.0,62.8124,62.842,62.7927,62.8223,68677.0
2024-12-02 13:45:00,63.75,63.76,63.7,63.71,67936.0,62.8321,62.842,62.7829,62.7927,67936.0
2024-12-02 13:50:00,63.72,63.75,63.7,63.74,38856.0,62.8026,62.8321,62.7829,62.8223,38856.0
2024-12-02 13:55:00,63.75,63.78,63.74,63.75,40798.0,62.8321,62.8617,62.8223,62.8321,40798.0
2024-12-02 14:00:00,63.75,63.77,63.74,63.75,50120.0,62.8321,62.8518,62.8223,62.8321,50120.0
2024-12-02 14:05:00,63.75,63.82,63.75,63.81,65796.0,62.8321,62.9011,62.8321,62.8913,65796.0
2024-12-02 14:10:00,63.82,63.85,63.81,63.82,39471.0,62.9011,62.9307,62.8913,62.9011,39471.0
2024-12-02 14:15:00,63.82,63.83,63.8,63.8,44316.0,62.9011,62.911,62.8814,62.8814,44316.0
2024-12-02 14:20:00,63.8,63.81,63.74,63.76,66965.0,62.8814,62.8913,62.8223,62.842,66965.0
2024-12-02 14:25:00,63.76,63.79,63.71,63.75,81338.0,62.842,62.8716,62.7927,62.8321,81338.0
2024-12-02 14:30:00,63.75,63.75,63.69,63.71,62517.0,62.8321,62.8321,62.773,62.7927,62517.0
2024-12-02 14:35:00,63.7,63.74,63.69,63.74,61917.0,62.7829,62.8223,62.773,62.8223,61917.0
2024-12-02 14:40:00,63.75,63.75,63.71,63.73,39569.0,62.8321,62.8321,62.7927,62.8124,39569.0
2024-12-02 14:45:00,63.73,63.76,63.72,63.76,43183.0,62.8124,62.842,62.8026,62.842,43183.0
2024-12-02 14:50:00,63.76,63.78,63.74,63.76,51166.0,62.842,62.8617,62.8223,62.842,51166.0
2024-12-02 14:55:00,63.75,63.77,63.73,63.75,47638.0,62.8321,62.8518,62.8124,62.8321,47638.0
2024-12-02 15:00:00,63.75,63.77,63.72,63.72,58819.0,62.8321,62.8518,62.8026,62.8026,58819.0
2024-12-02 15:05:00,63.72,63.75,63.72,63.74,68007.0,62.8026,62.8321,62.8026,62.8223,68007.0
2024-12-02 15:10:00,63.74,63.75,63.71,63.74,58940.0,62.8223,62.8321,62.7927,62.8223,58940.0
2024-12-02 15:15:00,63.74,63.76,63.73,63.75,57980.0,62.8223,62.842,62.8124,62.8321,57980.0
2024-12-02 15:20:00,63.75,63.76,63.73,63.75,76745.0,62.8321,62.842,62.8124,62.8321,76745.0
2024-12-02 15:25:00,63.75,63.76,63.72,63.72,68693.0,62.8321,62.842,62.8026,62.8026,68693.0
2024-12-02 15:30:00,63.72,63.74,63.71,63.72,86296.0,62.8026,62.8223,62.7927,62.8026,86296.0
2024-12-02 15:35:00,63.72,63.72,63.67,63.68,94607.0,62.8026,62.8026,62.7533,62.7631,94607.0
2024-12-02 15:40:00,63.68,63.69,63.63,63.64,128010.0,62.7631,62.773,62.7139,62.7237,128010.0
2024-12-02 15:45:00,63.64,63.66,63.62,63.65,156698.0,62.7237,62.7434,62.704,62.7336,156698.0
2024-12-02 15:50:00,63.65,63.81,63.64,63.75,388471.0,62.7336,62.8913,62.7237,62.8321,388471.0
2024-12-02 15:55:00,63.75,63.75,63.64,63.67,899439.0,62.8321,62.8321,62.7237,62.7533,899439.0
2024-12-03 09:30:00,63.72,63.84,63.11,63.23,702969.0,62.8026,62.9208,62.2013,62.3196,702969.0
2024-12-03 09:35:00,63.22,63.35,63.14,63.34,207868.0,62.3098,62.4379,62.2309,62.428,207868.0
2024-12-03 09:40:00,63.34,63.38,63.24,63.25,126433.0,62.428,62.4675,62.3295,62.3393,126433.0
2024-12-03 09:45:00,63.25,63.31,63.21,63.26,229539.0,62.3393,62.3985,62.2999,62.3492,229539.0
2024-12-03 09:50:00,63.26,63.31,63.24,63.24,173407.0,62.3492,62.3985,62.3295,62.3295,173407.0
2024-12-03 09:55:00,63.23,63.24,63.02,63.15,197426.0,62.3196,62.3295,62.1126,62.2408,197426.0
2024-12-03 10:00:00,63.19,63.43,63.14,63.39,222164.0,62.2802,62.5167,62.2309,62.4773,222164.0
2024-12-03 10:05:00,63.39,63.43,63.3,63.43,141360.0,62.4773,62.5167,62.3886,62.5167,141360.0
2024-12-03 10:10:00,63.42,63.42,63.32,63.35,89719.0,62.5069,62.5069,62.4083,62.4379,89719.0
2024-12-03 10:15:00,63.36,63.43,63.31,63.42,86784.0,62.4477,62.5167,62.3985,62.5069,86784.0
2024-12-03 10:20:00,63.42,63.42,63.31,63.33,70560.0,62.5069,62.5069,62.3985,62.4182,70560.0
2024-12-03 10:25:00,63.33,63.36,63.25,63.33,85816.0,62.4182,62.4477,62.3393,62.4182,85816.0
2024-12-03 10:30:00,63.33,63.37,63.2,63.23,158668.0,62.4182,62.4576,62.2901,62.3196,158668.0
2024-12-03 10:35:00,63.23,63.37,63.2,63.34,93743.0,62.3196,62.4576,62.2901,62.428,93743.0
2024-12-03 10:40:00,63.35,63.45,63.34,63.45,112214.0,62.4379,62.5365,62.428,62.5365,112214.0
2024-12-03 10:45:00,63.44,63.44,63.39,63.42,96486.0,62.5266,62.5266,62.4773,62.5069,96486.0
2024-12-03 10:50:00,63.43,63.55,63.42,63.54,131149.0,62.5167,62.635,62.5069,62.6252,131149.0
2024-12-03 10:55:00,63.54,63.55,63.48,63.48,103522.0,62.6252,62.635,62.566,62.566,103522.0
2024-12-03 11:00:00,63.48,63.56,63.46,63.54,81580.0,62.566,62.6449,62.5463,62.6252,81580.0
2024-12-03 11:05:00,63.54,63.6,63.51,63.54,114712.0,62.6252,62.6843,62.5956,62.6252,114712.0
2024-12-03 11:10:00,63.53,63.54,63.49,63.51,55648.0,62.6153,62.6252,62.5759,62.5956,55648.0
2024-12-03 11:15:00,63.51,63.55,63.5,63.54,96508.0,62.5956,62.635,62.5857,62.6252,96508.0
2024-12-03 11:20:00,63.54,63.59,63.53,63.58,64514.0,62.6252,62.6744,62.6153,62.6646,64514.0
2024-12-03 11:25:00,63.57,63.62,63.56,63.6,96411.0,62.6547,62.704,62.6449,62.6843,96411.0
2024-12-03 11:30:00,63.6,63.61,63.53,63.59,101106.0,62.6843,62.6941,62.6153,62.6744,101106.0
2024-12-03 11:35:00,63.59,63.63,63.57,63.62,65931.0,62.6744,62.7139,62.6547,62.704,65931.0
2024-12-03 11:40:00,63.61,63.62,63.55,63.58,81754.0,62.6941,62.704,62.635,62.6646,81754.0
2024-12-03 11:45:00,63.58,63.6,63.51,63.57,65374.0,62.6646,62.6843,62.5956,62.6547,65374.0
2024-12-03 11:50:00,63.57,63.6,63.52,63.54,64925.0,62.6547,62.6843,62.6054,62.6252,64925.0
2024-12-03 11:55:00,63.53,63.57,63.52,63.55,60602.0,62.6153,62.6547,62.6054,62.635,60602.0
2024-12-03 12:00:00,63.55,63.6,63.55,63.58,41324.0,62.635,62.6843,62.635,62.6646,41324.0
2024-12-03 12:05:00,63.58,63.65,63.58,63.65,50392.0,62.6646,62.7336,62.6646,62.7336,50392.0
2024-12-03 12:10:00,63.64,63.7,63.62,63.7,93598.0,62.7237,62.7829,62.704,62.7829,93598.0
2024-12-03 12:15:00,63.7,63.7,63.67,63.69,46557.0,62.7829,62.7829,62.7533,62.773,46557.0
2024-12-03 12:20:00,63.7,63.71,63.67,63.68,50319.0,62.7829,62.7927,62.7533,62.7631,50319.0
2024-12-03 12:25:00,63.67,63.75,63.67,63.75,50685.0,62.7533,62.8321,62.7533,62.8321,50685.0
2024-12-03 12:30:00,63.75,63.76,63.72,63.76,49032.0,62.8321,62.842,62.8026,62.842,49032.0
2024-12-03 12:35:00,63.76,63.76,63.72,63.76,50038.0,62.842,62.842,62.8026,62.842,50038.0
2024-12-03 12:40:00,63.76,63.76,63.71,63.74,44039.0,62.842,62.842,62.7927,62.8223,44039.0
2024-12-03 12:45:00,63.74,63.74,63.68,63.68,47813.0,62.8223,62.8223,62.7631,62.7631,47813.0
2024-12-03 12:50:00,63.69,63.74,63.68,63.72,47832.0,62.773,62.8223,62.7631,62.8026,47832.0
2024-12-03 12:55:00,63.71,63.72,63.64,63.68,49919.0,62.7927,62.8026,62.7237,62.7631,49919.0
2024-12-03 13:00:00,63.68,63.7,63.62,63.7,43728.0,62.7631,62.7829,62.704,62.7829,43728.0
2024-12-03 13:05:00,63.7,63.77,63.68,63.75,43606.0,62.7829,62.8518,62.7631,62.8321,43606.0
2024-12-03 13:10:00,63.75,63.78,63.72,63.74,47450.0,62.8321,62.8617,62.8026,62.8223,47450.0
2024-12-03 13:15:00,63.73,63.75,63.72,63.73,35095.0,62.8124,62.8321,62.8026,62.8124,35095.0
2024-12-03 13:20:00,63.73,63.75,63.71,63.74,40979.0,62.8124,62.8321,62.7927,62.8223,40979.0
2024-12-03 13:25:00,63.74,63.82,63.73,63.81,82799.0,62.8223,62.9011,62.8124,62.8913,82799.0
2024-12-03 13:30:00,63.82,63.9,63.81,63.9,185795.0,62.9011,62.98,62.8913,62.98,185795.0
2024-12-03 13:35:00,63.9,64.08,63.9,64.08,184184.0,62.98,63.1574,62.98,63.1574,184184.0
2024-12-03 13:40:00,64.07,64.08,64.01,64.01,102022.0,63.1475,63.1574,63.0884,63.0884,102022.0
2024-12-03 13:45:00,64.01,64.08,63.99,64.06,59724.0,63.0884,63.1574,63.0687,63.1377,59724.0
2024-12-03 13:50:00,64.06,64.07,64.0,64.0,93518.0,63.1377,63.1475,63.0785,63.0785,93518.0
2024-12-03 13:55:00,64.0,64.01,63.91,63.99,76655.0,63.0785,63.0884,62.9898,63.0687,76655.0
2024-12-03 14:00:00,63.99,63.99,63.89,63.91,97292.0,63.0687,63.0687,62.9701,62.9898,97292.0
2024-12-03 14:05:00,63.9,63.93,63.87,63.88,114286.0,62.98,63.0095,62.9504,62.9603,114286.0
2024-12-03 14:10:00,63.87,63.91,63.84,63.91,54772.0,62.9504,62.9898,62.9208,62.9898,54772.0
2024-12-03 14:15:00,63.89,63.95,63.89,63.95,57760.0,62.9701,63.0293,62.9701,63.0293,57760.0
2024-12-03 14:20:00,63.95,63.95,63.87,63.92,153830.0,63.0293,63.0293,62.9504,62.9997,153830.0
2024-12-03 14:25:00,63.92,63.92,63.85,63.91,82292.0,62.9997,62.9997,62.9307,62.9898,82292.0
2024-12-03 14:30:00,63.91,63.94,63.89,63.94,76273.0,62.9898,63.0194,62.9701,63.0194,76273.0
2024-12-03 14:35:00,63.94,63.94,63.88,63.9,82964.0,63.0194,63.0194,62.9603,62.98,82964.0
2024-12-03 14:40:00,63.9,63.91,63.8,63.8,97598.0,62.98,62.9898,62.8814,62.8814,97598.0
2024-12-03 14:45:00,63.8,63.82,63.76,63.76,68422.0,62.8814,62.9011,62.842,62.842,68422.0
2024-12-03 14:50:00,63.76,63.86,63.76,63.85,90872.0,62.842,62.9405,62.842,62.9307,90872.0
2024-12-03 14:55:00,63.85,63.86,63.83,63.83,70552.0,62.9307,62.9405,62.911,62.911,70552.0
2024-12-03 15:00:00,63.84,63.84,63.75,63.78,91571.0,62.9208,62.9208,62.8321,62.8617,91571.0
2024-12-03 15:05:00,63.78,63.78,63.69,63.73,102429.0,62.8617,62.8617,62.773,62.8124,102429.0
2024-12-03 15:10:00,63.73,63.75,63.7,63.72,93364.0,62.8124,62.8321,62.7829,62.8026,93364.0
2024-12-03 15:15:00,63.72,63.77,63.69,63.76,109354.0,62.8026,62.8518,62.773,62.842,109354.0
2024-12-03 15:20:00,63.76,63.77,63.7,63.72,106881.0,62.842,62.8518,62.7829,62.8026,106881.0
2024-12-03 15:25:00,63.72,63.76,63.72,63.74,100741.0,62.8026,62.842,62.8026,62.8223,100741.0
2024-12-03 15:30:00,63.73,63.81,63.68,63.78,160127.0,62.8124,62.8913,62.7631,62.8617,160127.0
2024-12-03 15:35:00,63.78,63.81,63.73,63.75,214624.0,62.8617,62.8913,62.8124,62.8321,214624.0
2024-12-03 15:40:00,63.75,63.75,63.66,63.67,186358.0,62.8321,62.8321,62.7434,62.7533,186358.0
2024-12-03 15:45:00,63.68,63.78,63.63,63.71,249898.0,62.7631,62.8617,62.7139,62.7927,249898.0
2024-12-03 15:50:00,63.7,63.74,63.6,63.63,394124.0,62.7829,62.8223,62.6843,62.7139,394124.0
2024-12-03 15:55:00,63.62,63.63,63.43,63.53,1512551.0,62.704,62.7139,62.5167,62.6153,1512551.0
2024-12-04 09:30:00,63.28,63.35,62.88,63.14,606396.0,62.3689,62.4379,61.9747,62.2309,606396.0
2024-12-04 09:35:00,63.14,63.15,63.02,63.07,182249.0,62.2309,62.2408,62.1126,62.1619,182249.0
2024-12-04 09:40:00,63.07,63.17,62.91,62.92,309783.0,62.1619,62.2605,62.0042,62.0141,309783.0
2024-12-04 09:45:00,62.92,62.96,62.83,62.96,182095.0,62.0141,62.0535,61.9254,62.0535,182095.0
2024-12-04 09:50:00,62.95,62.99,62.84,62.88,93952.0,62.0437,62.0831,61.9352,61.9747,93952.0
2024-12-04 09:55:00,62.89,62.98,62.86,62.96,85671.0,61.9845,62.0732,61.9549,62.0535,85671.0
2024-12-04 10:00:00,62.95,62.96,62.82,62.83,143519.0,62.0437,62.0535,61.9155,61.9254,143519.0
2024-12-04 10:05:00,62.83,62.84,62.71,62.73,205456.0,61.9254,61.9352,61.8071,61.8268,205456.0
2024-12-04 10:10:00,62.72,62.73,62.65,62.69,315291.0,61.817,61.8268,61.748,61.7874,315291.0
2024-12-04 10:15:00,62.69,62.73,62.61,62.65,109686.0,61.7874,61.8268,61.7085,61.748,109686.0
2024-12-04 10:20:00,62.65,62.66,62.5,62.52,364838.0,61.748,61.7578,61.6001,61.6198,364838.0
2024-12-04 10:25:00,62.53,62.7,62.51,62.62,265526.0,61.6297,61.7973,61.61,61.7184,265526.0
2024-12-04 10:30:00,62.63,62.65,62.57,62.57,101662.0,61.7283,61.748,61.6691,61.6691,101662.0
2024-12-04 10:35:00,62.57,62.62,62.55,62.55,116167.0,61.6691,61.7184,61.6494,61.6494,116167.0
2024-12-04 10:40:00,62.55,62.58,62.54,62.54,88021.0,61.6494,61.679,61.6396,61.6396,88021.0
2024-12-04 10:45:00,62.54,62.6,62.53,62.6,172985.0,61.6396,61.6987,61.6297,61.6987,172985.0
2024-12-04 10:50:00,62.6,62.65,62.57,62.58,166939.0,61.6987,61.748,61.6691,61.679,166939.0
2024-12-04 10:55:00,62.57,62.68,62.55,62.68,131635.0,61.6691,61.7775,61.6494,61.7775,131635.0
2024-12-04 11:00:00,62.68,62.68,62.57,62.58,150828.0,61.7775,61.7775,61.6691,61.679,150828.0
2024-12-04 11:05:00,62.58,62.59,62.53,62.55,85393.0,61.679,61.6888,61.6297,61.6494,85393.0
2024-12-04 11:10:00,62.55,62.58,62.5,62.52,132889.0,61.6494,61.679,61.6001,61.6198,132889.0
2024-12-04 11:15:00,62.52,62.68,62.51,62.59,320612.0,61.6198,61.7775,61.61,61.6888,320612.0
2024-12-04 11:20:00,62.6,62.64,62.59,62.63,49486.0,61.6987,61.7381,61.6888,61.7283,49486.0
2024-12-04 11:25:00,62.63,62.66,62.55,62.59,96029.0,61.7283,61.7578,61.6494,61.6888,96029.0
2024-12-04 11:30:00,62.59,62.65,62.55,62.64,79639.0,61.6888,61.748,61.6494,61.7381,79639.0
2024-12-04 11:35:00,62.65,62.65,62.54,62.59,177182.0,61.748,61.748,61.6396,61.6888,177182.0
2024-12-04 11:40:00,62.59,62.59,62.54,62.59,50119.0,61.6888,61.6888,61.6396,61.6888,50119.0
2024-12-04 11:45:00,62.59,62.63,62.58,62.61,52568.0,61.6888,61.7283,61.679,61.7085,52568.0
2024-12-04 11:50:00,62.6,62.68,62.58,62.67,64048.0,61.6987,61.7775,61.679,61.7677,64048.0
2024-12-04 11:55:00,62.67,62.68,62.63,62.66,44451.0,61.7677,61.7775,61.7283,61.7578,44451.0
2024-12-04 12:00:00,62.66,62.66,62.6,62.64,100214.0,61.7578,61.7578,61.6987,61.7381,100214.0
2024-12-04 12:05:00,62.64,62.73,62.63,62.71,116234.0,61.7381,61.8268,61.7283,61.8071,116234.0
2024-12-04 12:10:00,62.7,62.72,62.67,62.68,47384.0,61.7973,61.817,61.7677,61.7775,47384.0
2024-12-04 12:15:00,62.69,62.69,62.57,62.58,44688.0,61.7874,61.7874,61.6691,61.679,44688.0
2024-12-04 12:20:00,62.57,62.58,62.46,62.5,143676.0,61.6691,61.679,61.5607,61.6001,143676.0
2024-12-04 12:25:00,62.5,62.51,62.44,62.46,106497.0,61.6001,61.61,61.541,61.5607,106497.0
2024-12-04 12:30:00,62.45,62.47,62.41,62.47,88692.0,61.5509,61.5706,61.5114,61.5706,88692.0
2024-12-04 12:35:00,62.46,62.5,62.44,62.49,88345.0,61.5607,61.6001,61.541,61.5903,88345.0
2024-12-04 12:40:00,62.49,62.51,62.45,62.47,291749.0,61.5903,61.61,61.5509,61.5706,291749.0
2024-12-04 12:45:00,62.47,62.52,62.45,62.46,223364.0,61.5706,61.6198,61.5509,61.5607,223364.0
2024-12-04 12:50:00,62.47,62.48,62.41,62.42,175876.0,61.5706,61.5804,61.5114,61.5213,175876.0
2024-12-04 12:55:00,62.41,62.41,62.34,62.36,102022.0,61.5114,61.5114,61.4424,61.4621,102022.0
2024-12-04 13:00:00,62.36,62.39,62.34,62.34,94038.0,61.4621,61.4917,61.4424,61.4424,94038.0
2024-12-04 13:05:00,62.35,62.37,62.33,62.36,87170.0,61.4523,61.472,61.4326,61.4621,87170.0
2024-12-04 13:10:00,62.36,62.39,62.34,62.35,113866.0,61.4621,61.4917,61.4424,61.4523,113866.0
2024-12-04 13:15:00,62.35,62.38,62.33,62.35,131501.0,61.4523,61.4819,61.4326,61.4523,131501.0
2024-12-04 13:20:00,62.35,62.41,62.34,62.38,117841.0,61.4523,61.5114,61.4424,61.4819,117841.0
2024-12-04 13:25:00,62.38,62.42,62.36,62.41,94819.0,61.4819,61.5213,61.4621,61.5114,94819.0
2024-12-04 13:30:00,62.42,62.42,62.37,62.39,62112.0,61.5213,61.5213,61.472,61.4917,62112.0
2024-12-04 13:35:00,62.4,62.47,62.39,62.46,60509.0,61.5016,61.5706,61.4917,61.5607,60509.0
2024-12-04 13:40:00,62.46,62.46,62.4,62.42,37846.0,61.5607,61.5607,61.5016,61.5213,37846.0
2024-12-04 13:45:00,62.43,62.43,62.35,62.38,99683.0,61.5311,61.5311,61.4523,61.4819,99683.0
2024-12-04 13:50:00,62.38,62.38,62.34,62.37,85710.0,61.4819,61.4819,61.4424,61.472,85710.0
2024-12-04 13:55:00,62.36,62.39,62.3,62.31,105838.0,61.4621,61.4917,61.403,61.4129,105838.0
2024-12-04 14:00:00,62.31,62.36,62.28,62.35,165726.0,61.4129,61.4621,61.3833,61.4523,165726.0
2024-12-04 14:05:00,62.35,62.36,62.3,62.32,120849.0,61.4523,61.4621,61.403,61.4227,120849.0
2024-12-04 14:10:00,62.32,62.36,62.31,62.33,115425.0,61.4227,61.4621,61.4129,61.4326,115425.0
2024-12-04 14:15:00,62.34,62.34,62.25,62.26,127084.0,61.4424,61.4424,61.3537,61.3636,127084.0
2024-12-04 14:20:00,62.25,62.27,62.21,62.21,151102.0,61.3537,61.3734,61.3143,61.3143,151102.0
2024-12-04 14:25:00,62.22,62.22,62.14,62.15,204799.0,61.3242,61.3242,61.2453,61.2552,204799.0
2024-12-04 14:30:00,62.15,62.19,62.12,62.15,328091.0,61.2552,61.2946,61.2256,61.2552,328091.0
2024-12-04 14:35:00,62.14,62.15,62.04,62.07,203782.0,61.2453,61.2552,61.1468,61.1763,203782.0
2024-12-04 14:40:00,62.06,62.08,61.96,62.02,357638.0,61.1665,61.1862,61.0679,61.127,357638.0
2024-12-04 14:45:00,62.01,62.02,61.96,61.98,351811.0,61.1172,61.127,61.0679,61.0876,351811.0
2024-12-04 14:50:00,61.98,62.02,61.98,62.0,193312.0,61.0876,61.127,61.0876,61.1073,193312.0
2024-12-04 14:55:00,62.0,62.01,61.94,62.0,208649.0,61.1073,61.1172,61.0482,61.1073,208649.0
2024-12-04 15:00:00,62.0,62.07,61.98,62.03,474071.0,61.1073,61.1763,61.0876,61.1369,474071.0
2024-12-04 15:05:00,62.03,62.07,61.99,62.05,298654.0,61.1369,61.1763,61.0975,61.1566,298654.0
2024-12-04 15:10:00,62.06,62.07,61.99,62.02,248828.0,61.1665,61.1763,61.0975,61.127,248828.0
2024-12-04 15:15:00,62.02,62.05,61.96,62.01,245077.0,61.127,61.1566,61.0679,61.1172,245077.0
2024-12-04 15:20:00,62.0,62.06,61.98,62.04,323770.0,61.1073,61.1665,61.0876,61.1468,323770.0
2024-12-04 15:25:00,62.04,62.04,61.96,61.99,375640.0,61.1468,61.1468,61.0679,61.0975,375640.0
2024-12-04 15:30:00,61.98,62.02,61.9,61.93,303412.0,61.0876,61.127,61.0088,61.0383,303412.0
2024-12-04 15:35:00,61.93,61.98,61.9,61.92,393767.0,61.0383,61.0876,61.0088,61.0285,393767.0
2024-12-04 15:40:00,61.91,61.99,61.91,61.92,359844.0,61.0186,61.0975,61.0186,61.0285,359844.0
2024-12-04 15:45:00,61.92,61.99,61.91,61.99,450199.0,61.0285,61.0975,61.0186,61.0975,450199.0
2024-12-04 15:50:00,61.98,62.17,61.97,62.13,564672.0,61.0876,61.2749,61.0778,61.2355,564672.0
2024-12-04 15:55:00,62.13,62.22,62.05,62.21,1809234.0,61.2355,61.3242,61.1566,61.3143,1809234.0
2024-12-05 09:30:00,62.47,62.65,62.2,62.34,917241.0,61.5706,61.748,61.3045,61.4424,917241.0
2024-12-05 09:35:00,62.33,62.36,62.2,62.27,118930.0,61.4326,61.4621,61.3045,61.3734,118930.0
2024-12-05 09:40:00,62.29,62.44,62.22,62.24,270027.0,61.3932,61.541,61.3242,61.3439,270027.0
2024-12-05 09:45:00,62.23,62.3,62.1,62.12,218572.0,61.334,61.403,61.2059,61.2256,218572.0
2024-12-05 09:50:00,62.12,62.24,62.11,62.18,223175.0,61.2256,61.3439,61.2157,61.2847,223175.0
2024-12-05 09:55:00,62.19,62.4,62.16,62.39,141688.0,61.2946,61.5016,61.265,61.4917,141688.0
2024-12-05 10:00:00,62.38,62.4,62.32,62.38,260192.0,61.4819,61.5016,61.4227,61.4819,260192.0
2024-12-05 10:05:00,62.38,62.45,62.35,62.37,135881.0,61.4819,61.5509,61.4523,61.472,135881.0
2024-12-05 10:10:00,62.38,62.48,62.34,62.37,304940.0,61.4819,61.5804,61.4424,61.472,304940.0
2024-12-05 10:15:00,62.37,62.45,62.35,62.4,120435.0,61.472,61.5509,61.4523,61.5016,120435.0
2024-12-05 10:20:00,62.41,62.45,62.37,62.38,144645.0,61.5114,61.5509,61.472,61.4819,144645.0
2024-12-05 10:25:00,62.37,62.44,62.32,62.36,207204.0,61.472,61.541,61.4227,61.4621,207204.0
2024-12-05 10:30:00,62.36,62.37,62.28,62.34,113766.0,61.4621,61.472,61.3833,61.4424,113766.0
2024-12-05 10:35:00,62.34,62.36,62.24,62.25,125334.0,61.4424,61.4621,61.3439,61.3537,125334.0
2024-12-05 10:40:00,62.25,62.26,62.21,62.23,88751.0,61.3537,61.3636,61.3143,61.334,88751.0
2024-12-05 10:45:00,62.24,62.4,62.23,62.38,223983.0,61.3439,61.5016,61.334,61.4819,223983.0
2024-12-05 10:50:00,62.38,62.42,62.33,62.34,90315.0,61.4819,61.5213,61.4326,61.4424,90315.0
2024-12-05 10:55:00,62.34,62.36,62.32,62.35,90406.0,61.4424,61.4621,61.4227,61.4523,90406.0
2024-12-05 11:00:00,62.35,62.41,62.3,62.3,112366.0,61.4523,61.5114,61.403,61.403,112366.0
2024-12-05 11:05:00,62.31,62.34,62.24,62.27,104326.0,61.4129,61.4424,61.3439,61.3734,104326.0
2024-12-05 11:10:00,62.26,62.27,62.18,62.26,161215.0,61.3636,61.3734,61.2847,61.3636,161215.0
2024-12-05 11:15:00,62.27,62.31,62.25,62.28,94350.0,61.3734,61.4129,61.3537,61.3833,94350.0
2024-12-05 11:20:00,62.27,62.29,62.24,62.28,42496.0,61.3734,61.3932,61.3439,61.3833,42496.0
2024-12-05 11:25:00,62.28,62.32,62.27,62.3,68726.0,61.3833,61.4227,61.3734,61.403,68726.0
2024-12-05 11:30:00,62.3,62.39,62.29,62.39,88083.0,61.403,61.4917,61.3932,61.4917,88083.0
2024-12-05 11:35:00,62.39,62.4,62.33,62.38,58386.0,61.4917,61.5016,61.4326,61.4819,58386.0
2024-12-05 11:40:00,62.38,62.39,62.32,62.35,73265.0,61.4819,61.4917,61.4227,61.4523,73265.0
2024-12-05 11:45:00,62.35,62.38,62.34,62.36,166168.0,61.4523,61.4819,61.4424,61.4621,166168.0
2024-12-05 11:50:00,62.36,62.45,62.34,62.45,65598.0,61.4621,61.5509,61.4424,61.5509,65598.0
2024-12-05 11:55:00,62.45,62.45,62.36,62.39,61793.0,61.5509,61.5509,61.4621,61.4917,61793.0
2024-12-05 12:00:00,62.39,62.5,62.39,62.47,456422.0,61.4917,61.6001,61.4917,61.5706,456422.0
2024-12-05 12:05:00,62.47,62.55,62.45,62.49,104427.0,61.5706,61.6494,61.5509,61.5903,104427.0
2024-12-05 12:10:00,62.49,62.54,62.49,62.53,53605.0,61.5903,61.6396,61.5903,61.6297,53605.0
2024-12-05 12:15:00,62.53,62.61,62.52,62.57,97635.0,61.6297,61.7085,61.6198,61.6691,97635.0
2024-12-05 12:20:00,62.56,62.58,62.54,62.55,119684.0,61.6593,61.679,61.6396,61.6494,119684.0
2024-12-05 12:25:00,62.55,62.63,62.53,62.6,95786.0,61.6494,61.7283,61.6297,61.6987,95786.0
2024-12-05 12:30:00,62.61,62.66,62.58,62.66,539144.0,61.7085,61.7578,61.679,61.7578,539144.0
2024-12-05 12:35:00,62.66,62.73,62.65,62.71,121933.0,61.7578,61.8268,61.748,61.8071,121933.0
2024-12-05 12:40:00,62.71,62.82,62.7,62.81,275599.0,61.8071,61.9155,61.7973,61.9057,275599.0
2024-12-05 12:45:00,62.81,62.84,62.79,62.84,159383.0,61.9057,61.9352,61.886,61.9352,159383.0
2024-12-05 12:50:00,62.84,62.9,62.82,62.86,144357.0,61.9352,61.9944,61.9155,61.9549,144357.0
2024-12-05 12:55:00,62.86,62.87,62.78,62.81,284717.0,61.9549,61.9648,61.8761,61.9057,284717.0
2024-12-05 13:00:00,62.8,62.85,62.78,62.85,59935.0,61.8958,61.9451,61.8761,61.9451,59935.0
2024-12-05 13:05:00,62.85,62.88,62.83,62.86,59546.0,61.9451,61.9747,61.9254,61.9549,59546.0
2024-12-05 13:10:00,62.86,62.95,62.85,62.92,78310.0,61.9549,62.0437,61.9451,62.0141,78310.0
2024-12-05 13:15:00,62.93,63.0,62.92,62.97,127384.0,62.0239,62.0929,62.0141,62.0634,127384.0
2024-12-05 13:20:00,62.98,62.98,62.89,62.9,94652.0,62.0732,62.0732,61.9845,61.9944,94652.0
2024-12-05 13:25:00,62.89,62.96,62.89,62.92,302559.0,61.9845,62.0535,61.9845,62.0141,302559.0
2024-12-05 13:30:00,62.92,62.92,62.84,62.9,90393.0,62.0141,62.0141,61.9352,61.9944,90393.0
2024-12-05 13:35:00,62.9,62.95,62.89,62.93,96474.0,61.9944,62.0437,61.9845,62.0239,96474.0
2024-12-05 13:40:00,62.93,62.97,62.92,62.93,124883.0,62.0239,62.0634,62.0141,62.0239,124883.0
2024-12-05 13:45:00,62.95,62.99,62.92,62.98,175287.0,62.0437,62.0831,62.0141,62.0732,175287.0
2024-12-05 13:50:00,62.98,62.99,62.95,62.98,122484.0,62.0732,62.0831,62.0437,62.0732,122484.0
2024-12-05 13:55:00,62.97,62.98,62.89,62.9,493381.0,62.0634,62.0732,61.9845,61.9944,493381.0
2024-12-05 14:00:00,62.9,62.95,62.88,62.92,93574.0,61.9944,62.0437,61.9747,62.0141,93574.0
2024-12-05 14:05:00,62.91,62.97,62.91,62.94,95821.0,62.0042,62.0634,62.0042,62.0338,95821.0
2024-12-05 14:10:00,62.94,62.94,62.88,62.89,89559.0,62.0338,62.0338,61.9747,61.9845,89559.0
2024-12-05 14:15:00,62.88,62.89,62.78,62.8,235958.0,61.9747,61.9845,61.8761,61.8958,235958.0
2024-12-05 14:20:00,62.8,62.87,62.79,62.87,87854.0,61.8958,61.9648,61.886,61.9648,87854.0
2024-12-05 14:25:00,62.87,62.91,62.86,62.9,90805.0,61.9648,62.0042,61.9549,61.9944,90805.0
2024-12-05 14:30:00,62.9,62.95,62.87,62.89,127202.0,61.9944,62.0437,61.9648,61.9845,127202.0
2024-12-05 14:35:00,62.89,62.91,62.87,62.89,148237.0,61.9845,62.0042,61.9648,61.9845,148237.0
2024-12-05 14:40:00,62.88,62.92,62.85,62.9,107166.0,61.9747,62.0141,61.9451,61.9944,107166.0
2024-12-05 14:45:00,62.9,62.92,62.86,62.89,103847.0,61.9944,62.0141,61.9549,61.9845,103847.0
2024-12-05 14:50:00,62.89,62.95,62.88,62.94,131015.0,61.9845,62.0437,61.9747,62.0338,131015.0
2024-12-05 14:55:00,62.95,62.95,62.88,62.91,100177.0,62.0437,62.0437,61.9747,62.0042,100177.0
2024-12-05 15:00:00,62.91,62.92,62.89,62.91,128625.0,62.0042,62.0141,61.9845,62.0042,128625.0
2024-12-05 15:05:00,62.91,62.94,62.89,62.93,117279.0,62.0042,62.0338,61.9845,62.0239,117279.0
2024-12-05 15:10:00,62.93,62.95,62.89,62.94,83407.0,62.0239,62.0437,61.9845,62.0338,83407.0
2024-12-05 15:15:00,62.93,62.94,62.89,62.93,109501.0,62.0239,62.0338,61.9845,62.0239,109501.0
2024-12-05 15:20:00,62.94,62.94,62.92,62.93,109328.0,62.0338,62.0338,62.0141,62.0239,109328.0
2024-12-05 15:25:00,62.93,62.95,62.92,62.95,97429.0,62.0239,62.0437,62.0141,62.0437,97429.0
2024-12-05 15:30:00,62.95,63.07,62.94,63.04,186024.0,62.0437,62.1619,62.0338,62.1324,186024.0
2024-12-05 15:35:00,63.05,63.12,63.04,63.11,318084.0,62.1422,62.2112,62.1324,62.2013,318084.0
2024-12-05 15:40:00,63.1,63.11,63.05,63.07,204824.0,62.1915,62.2013,62.1422,62.1619,204824.0
2024-12-05 15:45:00,63.07,63.12,63.06,63.11,248727.0,62.1619,62.2112,62.1521,62.2013,248727.0
2024-12-05 15:50:00,63.11,63.12,63.01,63.02,420377.0,62.2013,62.2112,62.1028,62.1126,420377.0
2024-12-05 15:55:00,63.02,63.04,62.91,62.94,1520886.0,62.1126,62.1324,62.0042,62.0338,1520886.0
2024-12-06 09:30:00,62.83,63.21,62.69,63.17,601232.0,61.9254,62.2999,61.7874,62.2605,601232.0
2024-12-06 09:35:00,63.17,63.23,63.14,63.19,195657.0,62.2605,62.3196,62.2309,62.2802,195657.0
2024-12-06 09:40:00,63.19,63.2,63.07,63.12,110279.0,62.2802,62.2901,62.1619,62.2112,110279.0
2024-12-06 09:45:00,63.13,63.17,63.07,63.1,162980.0,62.2211,62.2605,62.1619,62.1915,162980.0
2024-12-06 09:50:00,63.11,63.23,63.1,63.23,205472.0,62.2013,62.3196,62.1915,62.3196,205472.0
2024-12-06 09:55:00,63.23,63.34,63.23,63.34,175134.0,62.3196,62.428,62.3196,62.428,175134.0
2024-12-06 10:00:00,63.34,63.36,63.23,63.24,119645.0,62.428,62.4477,62.3196,62.3295,119645.0
2024-12-06 10:05:00,63.25,63.33,63.16,63.16,134514.0,62.3393,62.4182,62.2506,62.2506,134514.0
2024-12-06 10:10:00,63.16,63.19,62.99,63.02,282681.0,62.2506,62.2802,62.0831,62.1126,282681.0
2024-12-06 10:15:00,63.03,63.08,63.0,63.03,197631.0,62.1225,62.1718,62.0929,62.1225,197631.0
2024-12-06 10:20:00,63.03,63.08,63.0,63.07,81688.0,62.1225,62.1718,62.0929,62.1619,81688.0
2024-12-06 10:25:00,63.07,63.16,63.02,63.03,321291.0,62.1619,62.2506,62.1126,62.1225,321291.0
2024-12-06 10:30:00,63.03,63.05,62.89,62.91,69893.0,62.1225,62.1422,61.9845,62.0042,69893.0
2024-12-06 10:35:00,62.91,62.96,62.88,62.91,110169.0,62.0042,62.0535,61.9747,62.0042,110169.0
2024-12-06 10:40:00,62.91,62.92,62.83,62.84,74592.0,62.0042,62.0141,61.9254,61.9352,74592.0
2024-12-06 10:45:00,62.84,62.86,62.78,62.8,68444.0,61.9352,61.9549,61.8761,61.8958,68444.0
2024-12-06 10:50:00,62.8,62.91,62.79,62.9,225394.0,61.8958,62.0042,61.886,61.9944,225394.0
2024-12-06 10:55:00,62.9,62.92,62.85,62.92,81832.0,61.9944,62.0141,61.9451,62.0141,81832.0
2024-12-06 11:00:00,62.92,62.92,62.79,62.8,112922.0,62.0141,62.0141,61.886,61.8958,112922.0
2024-12-06 11:05:00,62.8,62.87,62.8,62.84,47386.0,61.8958,61.9648,61.8958,61.9352,47386.0
2024-12-06 11:10:00,62.85,62.87,62.81,62.83,105336.0,61.9451,61.9648,61.9057,61.9254,105336.0
2024-12-06 11:15:00,62.82,62.86,62.81,62.82,58760.0,61.9155,61.9549,61.9057,61.9155,58760.0
2024-12-06 11:20:00,62.83,62.83,62.71,62.72,137623.0,61.9254,61.9254,61.8071,61.817,137623.0
2024-12-06 11:25:00,62.72,62.74,62.7,62.71,83964.0,61.817,61.8367,61.7973,61.8071,83964.0
2024-12-06 11:30:00,62.7,62.75,62.7,62.74,45362.0,61.7973,61.8465,61.7973,61.8367,45362.0
2024-12-06 11:35:00,62.75,62.79,62.73,62.77,42646.0,61.8465,61.886,61.8268,61.8662,42646.0
2024-12-06 11:40:00,62.76,62.83,62.76,62.82,73568.0,61.8564,61.9254,61.8564,61.9155,73568.0
2024-12-06 11:45:00,62.82,62.85,62.81,62.85,65214.0,61.9155,61.9451,61.9057,61.9451,65214.0
2024-12-06 11:50:00,62.85,62.89,62.82,62.89,81954.0,61.9451,61.9845,61.9155,61.9845,81954.0
2024-12-06 11:55:00,62.89,62.91,62.83,62.84,81063.0,61.9845,62.0042,61.9254,61.9352,81063.0
2024-12-06 12:00:00,62.84,62.84,62.73,62.76,50329.0,61.9352,61.9352,61.8268,61.8564,50329.0
2024-12-06 12:05:00,62.76,62.76,62.66,62.67,56954.0,61.8564,61.8564,61.7578,61.7677,56954.0
2024-12-06 12:10:00,62.67,62.68,62.62,62.66,49564.0,61.7677,61.7775,61.7184,61.7578,49564.0
2024-12-06 12:15:00,62.65,62.69,62.64,62.69,68618.0,61.748,61.7874,61.7381,61.7874,68618.0
2024-12-06 12:20:00,62.69,62.74,62.67,62.69,87039.0,61.7874,61.8367,61.7677,61.7874,87039.0
2024-12-06 12:25:00,62.69,62.72,62.68,62.72,47343.0,61.7874,61.817,61.7775,61.817,47343.0
2024-12-06 12:30:00,62.72,62.72,62.66,62.67,68205.0,61.817,61.817,61.7578,61.7677,68205.0
2024-12-06 12:35:00,62.67,62.72,62.66,62.7,91159.0,61.7677,61.817,61.7578,61.7973,91159.0
2024-12-06 12:40:00,62.7,62.73,62.68,62.72,66338.0,61.7973,61.8268,61.7775,61.817,66338.0
2024-12-06 12:45:00,62.73,62.76,62.7,62.76,65608.0,61.8268,61.8564,61.7973,61.8564,65608.0
2024-12-06 12:50:00,62.76,62.9,62.75,62.9,109918.0,61.8564,61.9944,61.8465,61.9944,109918.0
2024-12-06 12:55:00,62.9,62.91,62.86,62.87,98764.0,61.9944,62.0042,61.9549,61.9648,98764.0
2024-12-06 13:00:00,62.88,62.88,62.83,62.86,46702.0,61.9747,61.9747,61.9254,61.9549,46702.0
2024-12-06 13:05:00,62.86,62.87,62.81,62.87,47613.0,61.9549,61.9648,61.9057,61.9648,47613.0
2024-12-06 13:10:00,62.87,62.87,62.81,62.84,69673.0,61.9648,61.9648,61.9057,61.9352,69673.0
2024-12-06 13:15:00,62.84,62.89,62.83,62.89,82397.0,61.9352,61.9845,61.9254,61.9845,82397.0
2024-12-06 13:20:00,62.89,62.89,62.82,62.83,54754.0,61.9845,61.9845,61.9155,61.9254,54754.0
2024-12-06 13:25:00,62.83,62.83,62.73,62.74,111302.0,61.9254,61.9254,61.8268,61.8367,111302.0
2024-12-06 13:30:00,62.74,62.76,62.71,62.74,51098.0,61.8367,61.8564,61.8071,61.8367,51098.0
2024-12-06 13:35:00,62.74,62.8,62.74,62.77,43067.0,61.8367,61.8958,61.8367,61.8662,43067.0
2024-12-06 13:40:00,62.76,62.77,62.7,62.76,170868.0,61.8564,61.8662,61.7973,61.8564,170868.0
2024-12-06 13:45:00,62.76,62.78,62.74,62.77,43491.0,61.8564,61.8761,61.8367,61.8662,43491.0
2024-12-06 13:50:00,62.77,62.79,62.75,62.79,35246.0,61.8662,61.886,61.8465,61.886,35246.0
2024-12-06 13:55:00,62.79,62.84,62.78,62.83,63208.0,61.886,61.9352,61.8761,61.9254,63208.0
2024-12-06 14:00:00,62.83,62.84,62.79,62.82,89800.0,61.9254,61.9352,61.886,61.9155,89800.0
2024-12-06 14:05:00,62.82,62.82,62.78,62.79,73694.0,61.9155,61.9155,61.8761,61.886,73694.0
2024-12-06 14:10:00,62.79,62.8,62.73,62.8,142354.0,61.886,61.8958,61.8268,61.8958,142354.0
2024-12-06 14:15:00,62.79,62.81,62.76,62.78,57446.0,61.886,61.9057,61.8564,61.8761,57446.0
2024-12-06 14:20:00,62.78,62.81,62.76,62.76,50320.0,61.8761,61.9057,61.8564,61.8564,50320.0
2024-12-06 14:25:00,62.77,62.8,62.76,62.8,61604.0,61.8662,61.8958,61.8564,61.8958,61604.0
2024-12-06 14:30:00,62.8,62.8,62.75,62.77,68855.0,61.8958,61.8958,61.8465,61.8662,68855.0
2024-12-06 14:35:00,62.77,62.79,62.76,62.77,54676.0,61.8662,61.886,61.8564,61.8662,54676.0
2024-12-06 14:40:00,62.76,62.79,62.75,62.75,100910.0,61.8564,61.886,61.8465,61.8465,100910.0
2024-12-06 14:45:00,62.76,62.77,62.74,62.76,117510.0,61.8564,61.8662,61.8367,61.8564,117510.0
2024-12-06 14:50:00,62.76,62.77,62.75,62.76,57321.0,61.8564,61.8662,61.8465,61.8564,57321.0
2024-12-06 14:55:00,62.76,62.8,62.75,62.76,82888.0,61.8564,61.8958,61.8465,61.8564,82888.0
2024-12-06 15:00:00,62.76,62.78,62.75,62.78,123474.0,61.8564,61.8761,61.8465,61.8761,123474.0
2024-12-06 15:05:00,62.78,62.81,62.76,62.79,62235.0,61.8761,61.9057,61.8564,61.886,62235.0
2024-12-06 15:10:00,62.79,62.83,62.78,62.83,95384.0,61.886,61.9254,61.8761,61.9254,95384.0
2024-12-06 15:15:00,62.83,62.88,62.81,62.83,111755.0,61.9254,61.9747,61.9057,61.9254,111755.0
2024-12-06 15:20:00,62.83,62.83,62.78,62.79,85860.0,61.9254,61.9254,61.8761,61.886,85860.0
2024-12-06 15:25:00,62.8,62.86,62.78,62.85,120378.0,61.8958,61.9549,61.8761,61.9451,120378.0
2024-12-06 15:30:00,62.85,62.85,62.79,62.8,128117.0,61.9451,61.9451,61.886,61.8958,128117.0
2024-12-06 15:35:00,62.81,62.82,62.78,62.8,120607.0,61.9057,61.9155,61.8761,61.8958,120607.0
2024-12-06 15:40:00,62.8,62.81,62.75,62.78,223406.0,61.8958,61.9057,61.8465,61.8761,223406.0
2024-12-06 15:45:00,62.78,62.78,62.74,62.76,121618.0,61.8761,61.8761,61.8367,61.8564,121618.0
2024-12-06 15:50:00,62.75,62.76,62.58,62.6,317121.0,61.8465,61.8564,61.679,61.6987,317121.0
2024-12-06 15:55:00,62.6,62.63,62.51,62.51,794496.0,61.6987,61.7283,61.61,61.61,794496.0
2024-12-09 09:30:00,62.69,62.79,62.18,62.2,750185.0,61.7874,61.886,61.2847,61.3045,750185.0
2024-12-09 09:35:00,62.2,62.27,61.93,62.07,642025.0,61.3045,61.3734,61.0383,61.1763,642025.0
2024-12-09 09:40:00,62.07,62.17,62.05,62.09,312959.0,61.1763,61.2749,61.1566,61.196,312959.0
2024-12-09 09:45:00,62.1,62.15,62.02,62.03,216380.0,61.2059,61.2552,61.127,61.1369,216380.0
2024-12-09 09:50:00,62.02,62.03,61.9,61.93,248083.0,61.127,61.1369,61.0088,61.0383,248083.0
2024-12-09 09:55:00,61.93,61.98,61.9,61.92,173070.0,61.0383,61.0876,61.0088,61.0285,173070.0
2024-12-09 10:00:00,61.93,62.02,61.92,61.93,240625.0,61.0383,61.127,61.0285,61.0383,240625.0
2024-12-09 10:05:00,61.93,62.09,61.92,62.02,289817.0,61.0383,61.196,61.0285,61.127,289817.0
2024-12-09 10:10:00,62.02,62.1,61.92,61.97,229990.0,61.127,61.2059,61.0285,61.0778,229990.0
2024-12-09 10:15:00,61.97,62.15,61.94,62.15,266105.0,61.0778,61.2552,61.0482,61.2552,266105.0
2024-12-09 10:20:00,62.15,62.28,62.13,62.26,183840.0,61.2552,61.3833,61.2355,61.3636,183840.0
2024-12-09 10:25:00,62.25,62.52,62.25,62.5,297094.0,61.3537,61.6198,61.3537,61.6001,297094.0
2024-12-09 10:30:00,62.5,62.69,62.49,62.68,314876.0,61.6001,61.7874,61.5903,61.7775,314876.0
2024-12-09 10:35:00,62.69,62.82,62.63,62.78,193501.0,61.7874,61.9155,61.7283,61.8761,193501.0
2024-12-09 10:40:00,62.79,62.91,62.78,62.82,181852.0,61.886,62.0042,61.8761,61.9155,181852.0
2024-12-09 10:45:00,62.82,62.85,62.72,62.76,193312.0,61.9155,61.9451,61.817,61.8564,193312.0
2024-12-09 10:50:00,62.76,62.76,62.64,62.67,197467.0,61.8564,61.8564,61.7381,61.7677,197467.0
2024-12-09 10:55:00,62.67,62.7,62.62,62.65,130797.0,61.7677,61.7973,61.7184,61.748,130797.0
2024-12-09 11:00:00,62.65,62.71,62.56,62.71,165683.0,61.748,61.8071,61.6593,61.8071,165683.0
2024-12-09 11:05:00,62.71,62.8,62.63,62.79,137806.0,61.8071,61.8958,61.7283,61.886,137806.0
2024-12-09 11:10:00,62.79,62.84,62.67,62.67,208057.0,61.886,61.9352,61.7677,61.7677,208057.0
2024-12-09 11:15:00,62.68,62.76,62.59,62.6,97074.0,61.7775,61.8564,61.6888,61.6987,97074.0
2024-12-09 11:20:00,62.6,62.6,62.47,62.49,107351.0,61.6987,61.6987,61.5706,61.5903,107351.0
2024-12-09 11:25:00,62.49,62.52,62.43,62.46,114222.0,61.5903,61.6198,61.5311,61.5607,114222.0
2024-12-09 11:30:00,62.45,62.46,62.37,62.4,85153.0,61.5509,61.5607,61.472,61.5016,85153.0
2024-12-09 11:35:00,62.4,62.4,62.31,62.33,80374.0,61.5016,61.5016,61.4129,61.4326,80374.0
2024-12-09 11:40:00,62.33,62.34,62.27,62.28,114573.0,61.4326,61.4424,61.3734,61.3833,114573.0
2024-12-09 11:45:00,62.28,62.41,62.26,62.41,165991.0,61.3833,61.5114,61.3636,61.5114,165991.0
2024-12-09 11:50:00,62.41,62.45,62.37,62.39,178025.0,61.5114,61.5509,61.472,61.4917,178025.0
2024-12-09 11:55:00,62.39,62.44,62.35,62.39,108829.0,61.4917,61.541,61.4523,61.4917,108829.0
2024-12-09 12:00:00,62.39,62.39,62.29,62.3,82205.0,61.4917,61.4917,61.3932,61.403,82205.0
2024-12-09 12:05:00,62.29,62.34,62.28,62.31,78436.0,61.3932,61.4424,61.3833,61.4129,78436.0
2024-12-09 12:10:00,62.32,62.38,62.31,62.33,83466.0,61.4227,61.4819,61.4129,61.4326,83466.0
2024-12-09 12:15:00,62.33,62.54,62.33,62.52,127213.0,61.4326,61.6396,61.4326,61.6198,127213.0
2024-12-09 12:20:00,62.52,62.65,62.51,62.65,154622.0,61.6198,61.748,61.61,61.748,154622.0
2024-12-09 12:25:00,62.65,62.71,62.62,62.69,181711.0,61.748,61.8071,61.7184,61.7874,181711.0
2024-12-09 12:30:00,62.69,62.72,62.64,62.67,157712.0,61.7874,61.817,61.7381,61.7677,157712.0
2024-12-09 12:35:00,62.66,62.81,62.65,62.78,154309.0,61.7578,61.9057,61.748,61.8761,154309.0
2024-12-09 12:40:00,62.78,62.79,62.67,62.68,174569.0,61.8761,61.886,61.7677,61.7775,174569.0
2024-12-09 12:45:00,62.69,62.74,62.68,62.68,102035.0,61.7874,61.8367,61.7775,61.7775,102035.0
2024-12-09 12:50:00,62.69,62.76,62.68,62.75,100494.0,61.7874,61.8564,61.7775,61.8465,100494.0
2024-12-09 12:55:00,62.74,62.78,62.72,62.73,89273.0,61.8367,61.8761,61.817,61.8268,89273.0
2024-12-09 13:00:00,62.74,62.75,62.69,62.74,115488.0,61.8367,61.8465,61.7874,61.8367,115488.0
2024-12-09 13:05:00,62.73,62.74,62.69,62.7,90388.0,61.8268,61.8367,61.7874,61.7973,90388.0
2024-12-09 13:10:00,62.69,62.72,62.68,62.7,61747.0,61.7874,61.817,61.7775,61.7973,61747.0
2024-12-09 13:15:00,62.71,62.72,62.68,62.72,103677.0,61.8071,61.817,61.7775,61.817,103677.0
2024-12-09 13:20:00,62.72,62.8,62.71,62.8,99547.0,61.817,61.8958,61.8071,61.8958,99547.0
2024-12-09 13:25:00,62.8,62.86,62.79,62.85,110341.0,61.8958,61.9549,61.886,61.9451,110341.0
2024-12-09 13:30:00,62.86,62.92,62.85,62.89,269009.0,61.9549,62.0141,61.9451,61.9845,269009.0
2024-12-09 13:35:00,62.88,62.93,62.85,62.88,150929.0,61.9747,62.0239,61.9451,61.9747,150929.0
2024-12-09 13:40:00,62.87,62.9,62.77,62.79,101504.0,61.9648,61.9944,61.8662,61.886,101504.0
2024-12-09 13:45:00,62.79,62.88,62.77,62.85,121333.0,61.886,61.9747,61.8662,61.9451,121333.0
2024-12-09 13:50:00,62.85,62.86,62.8,62.83,93383.0,61.9451,61.9549,61.8958,61.9254,93383.0
2024-12-09 13:55:00,62.83,62.86,62.8,62.8,207652.0,61.9254,61.9549,61.8958,61.8958,207652.0
2024-12-09 14:00:00,62.8,62.81,62.78,62.8,97779.0,61.8958,61.9057,61.8761,61.8958,97779.0
2024-12-09 14:05:00,62.8,62.84,62.73,62.76,172607.0,61.8958,61.9352,61.8268,61.8564,172607.0
2024-12-09 14:10:00,62.76,62.78,62.74,62.76,97972.0,61.8564,61.8761,61.8367,61.8564,97972.0
2024-12-09 14:15:00,62.76,62.78,62.74,62.76,90597.0,61.8564,61.8761,61.8367,61.8564,90597.0
2024-12-09 14:20:00,62.76,62.8,62.75,62.79,173264.0,61.8564,61.8958,61.8465,61.886,173264.0
2024-12-09 14:25:00,62.79,62.8,62.76,62.78,78643.0,61.886,61.8958,61.8564,61.8761,78643.0
2024-12-09 14:30:00,62.77,62.83,62.77,62.8,100338.0,61.8662,61.9254,61.8662,61.8958,100338.0
2024-12-09 14:35:00,62.8,62.85,62.79,62.84,76111.0,61.8958,61.9451,61.886,61.9352,76111.0
2024-12-09 14:40:00,62.84,62.86,62.83,62.84,83849.0,61.9352,61.9549,61.9254,61.9352,83849.0
2024-12-09 14:45:00,62.83,62.88,62.81,62.88,76022.0,61.9254,61.9747,61.9057,61.9747,76022.0
2024-12-09 14:50:00,62.88,62.9,62.84,62.86,298095.0,61.9747,61.9944,61.9352,61.9549,298095.0
2024-12-09 14:55:00,62.86,62.9,62.79,62.81,136443.0,61.9549,61.9944,61.886,61.9057,136443.0
2024-12-09 15:00:00,62.8,62.82,62.77,62.8,92201.0,61.8958,61.9155,61.8662,61.8958,92201.0
2024-12-09 15:05:00,62.79,62.82,62.75,62.79,128804.0,61.886,61.9155,61.8465,61.886,128804.0
2024-12-09 15:10:00,62.8,62.81,62.73,62.75,130920.0,61.8958,61.9057,61.8268,61.8465,130920.0
2024-12-09 15:15:00,62.75,62.77,62.72,62.77,115684.0,61.8465,61.8662,61.817,61.8662,115684.0
2024-12-09 15:20:00,62.77,62.77,62.73,62.74,101119.0,61.8662,61.8662,61.8268,61.8367,101119.0
2024-12-09 15:25:00,62.74,62.79,62.73,62.77,143811.0,61.8367,61.886,61.8268,61.8662,143811.0
2024-12-09 15:30:00,62.77,62.78,62.7,62.71,163804.0,61.8662,61.8761,61.7973,61.8071,163804.0
2024-12-09 15:35:00,62.71,62.71,62.66,62.66,136608.0,61.8071,61.8071,61.7578,61.7578,136608.0
2024-12-09 15:40:00,62.67,62.68,62.61,62.62,154446.0,61.7677,61.7775,61.7085,61.7184,154446.0
2024-12-09 15:45:00,62.63,62.72,62.61,62.71,202410.0,61.7283,61.817,61.7085,61.8071,202410.0
2024-12-09 15:50:00,62.72,62.72,62.61,62.62,436228.0,61.817,61.817,61.7085,61.7184,436228.0
2024-12-09 15:55:00,62.62,62.68,62.56,62.63,1234186.0,61.7184,61.7775,61.6593,61.7283,1234186.0
2024-12-10 09:30:00,62.7,62.72,62.18,62.21,589423.0,61.7973,61.817,61.2847,61.3143,589423.0
2024-12-10 09:35:00,62.22,62.31,62.16,62.23,149120.0,61.3242,61.4129,61.265,61.334,149120.0
2024-12-10 09:40:00,62.23,62.24,62.06,62.08,203693.0,61.334,61.3439,61.1665,61.1862,203693.0
2024-12-10 09:45:00,62.08,62.14,61.95,61.96,335397.0,61.1862,61.2453,61.058,61.0679,335397.0
2024-12-10 09:50:00,61.96,62.04,61.87,61.92,199306.0,61.0679,61.1468,60.9792,61.0285,199306.0
2024-12-10 09:55:00,61.92,61.98,61.89,61.95,182432.0,61.0285,61.0876,60.9989,61.058,182432.0
2024-12-10 10:00:00,61.95,61.96,61.79,61.9,426771.0,61.058,61.0679,60.9004,61.0088,426771.0
2024-12-10 10:05:00,61.9,61.98,61.87,61.9,155347.0,61.0088,61.0876,60.9792,61.0088,155347.0
2024-12-10 10:10:00,61.9,62.12,61.9,62.08,123257.0,61.0088,61.2256,61.0088,61.1862,123257.0
2024-12-10 10:15:00,62.08,62.18,62.06,62.16,92023.0,61.1862,61.2847,61.1665,61.265,92023.0
2024-12-10 10:20:00,62.17,62.26,62.15,62.26,104120.0,61.2749,61.3636,61.2552,61.3636,104120.0
2024-12-10 10:25:00,62.26,62.31,62.24,62.25,106824.0,61.3636,61.4129,61.3439,61.3537,106824.0
2024-12-10 10:30:00,62.25,62.29,62.21,62.28,64554.0,61.3537,61.3932,61.3143,61.3833,64554.0
2024-12-10 10:35:00,62.28,62.33,62.24,62.3,146446.0,61.3833,61.4326,61.3439,61.403,146446.0
2024-12-10 10:40:00,62.3,62.4,62.29,62.36,99729.0,61.403,61.5016,61.3932,61.4621,99729.0
2024-12-10 10:45:00,62.36,62.37,62.27,62.36,73590.0,61.4621,61.472,61.3734,61.4621,73590.0
2024-12-10 10:50:00,62.36,62.46,62.35,62.39,75847.0,61.4621,61.5607,61.4523,61.4917,75847.0
2024-12-10 10:55:00,62.39,62.49,62.35,62.45,122395.0,61.4917,61.5903,61.4523,61.5509,122395.0
2024-12-10 11:00:00,62.44,62.49,62.4,62.49,69189.0,61.541,61.5903,61.5016,61.5903,69189.0
2024-12-10 11:05:00,62.49,62.56,62.46,62.55,111346.0,61.5903,61.6593,61.5607,61.6494,111346.0
2024-12-10 11:10:00,62.54,62.57,62.52,62.54,71242.0,61.6396,61.6691,61.6198,61.6396,71242.0
2024-12-10 11:15:00,62.55,62.57,62.49,62.52,67110.0,61.6494,61.6691,61.5903,61.6198,67110.0
2024-12-10 11:20:00,62.52,62.52,62.45,62.47,52011.0,61.6198,61.6198,61.5509,61.5706,52011.0
2024-12-10 11:25:00,62.47,62.59,62.47,62.58,93609.0,61.5706,61.6888,61.5706,61.679,93609.0
2024-12-10 11:30:00,62.57,62.62,62.55,62.59,120242.0,61.6691,61.7184,61.6494,61.6888,120242.0
2024-12-10 11:35:00,62.59,62.73,62.55,62.73,64697.0,61.6888,61.8268,61.6494,61.8268,64697.0
2024-12-10 11:40:00,62.73,62.73,62.64,62.66,92149.0,61.8268,61.8268,61.7381,61.7578,92149.0
2024-12-10 11:45:00,62.66,62.67,62.62,62.63,63490.0,61.7578,61.7677,61.7184,61.7283,63490.0
2024-12-10 11:50:00,62.63,62.64,62.56,62.59,78193.0,61.7283,61.7381,61.6593,61.6888,78193.0
2024-12-10 11:55:00,62.58,62.61,62.56,62.59,63955.0,61.679,61.7085,61.6593,61.6888,63955.0
2024-12-10 12:00:00,62.58,62.63,62.57,62.62,49038.0,61.679,61.7283,61.6691,61.7184,49038.0
2024-12-10 12:05:00,62.62,62.68,62.61,62.65,54638.0,61.7184,61.7775,61.7085,61.748,54638.0
2024-12-10 12:10:00,62.65,62.67,62.64,62.66,95556.0,61.748,61.7677,61.7381,61.7578,95556.0
2024-12-10 12:15:00,62.66,62.67,62.62,62.63,77129.0,61.7578,61.7677,61.7184,61.7283,77129.0
2024-12-10 12:20:00,62.63,62.63,62.56,62.57,75809.0,61.7283,61.7283,61.6593,61.6691,75809.0
2024-12-10 12:25:00,62.57,62.6,62.55,62.58,53021.0,61.6691,61.6987,61.6494,61.679,53021.0
2024-12-10 12:30:00,62.58,62.6,62.55,62.55,55089.0,61.679,61.6987,61.6494,61.6494,55089.0
2024-12-10 12:35:00,62.55,62.57,62.51,62.54,57629.0,61.6494,61.6691,61.61,61.6396,57629.0
2024-12-10 12:40:00,62.54,62.57,62.52,62.55,86731.0,61.6396,61.6691,61.6198,61.6494,86731.0
2024-12-10 12:45:00,62.55,62.57,62.5,62.55,66128.0,61.6494,61.6691,61.6001,61.6494,66128.0
2024-12-10 12:50:00,62.55,62.59,62.54,62.58,59795.0,61.6494,61.6888,61.6396,61.679,59795.0
2024-12-10 12:55:00,62.58,62.59,62.55,62.55,39308.0,61.679,61.6888,61.6494,61.6494,39308.0
2024-12-10 13:00:00,62.55,62.56,62.5,62.52,34595.0,61.6494,61.6593,61.6001,61.6198,34595.0
2024-12-10 13:05:00,62.52,62.55,62.5,62.55,48779.0,61.6198,61.6494,61.6001,61.6494,48779.0
2024-12-10 13:10:00,62.55,62.59,62.54,62.59,36862.0,61.6494,61.6888,61.6396,61.6888,36862.0
2024-12-10 13:15:00,62.6,62.6,62.55,62.58,37187.0,61.6987,61.6987,61.6494,61.679,37187.0
2024-12-10 13:20:00,62.58,62.6,62.53,62.54,66076.0,61.679,61.6987,61.6297,61.6396,66076.0
2024-12-10 13:25:00,62.54,62.55,62.51,62.52,57676.0,61.6396,61.6494,61.61,61.6198,57676.0
2024-12-10 13:30:00,62.52,62.53,62.48,62.5,51739.0,61.6198,61.6297,61.5804,61.6001,51739.0
2024-12-10 13:35:00,62.5,62.51,62.49,62.51,55980.0,61.6001,61.61,61.5903,61.61,55980.0
2024-12-10 13:40:00,62.51,62.52,62.47,62.49,34341.0,61.61,61.6198,61.5706,61.5903,34341.0
2024-12-10 13:45:00,62.49,62.55,62.48,62.55,33749.0,61.5903,61.6494,61.5804,61.6494,33749.0
2024-12-10 13:50:00,62.55,62.58,62.54,62.56,50674.0,61.6494,61.679,61.6396,61.6593,50674.0
2024-12-10 13:55:00,62.56,62.6,62.53,62.6,40180.0,61.6593,61.6987,61.6297,61.6987,40180.0
2024-12-10 14:00:00,62.6,62.61,62.53,62.57,57468.0,61.6987,61.7085,61.6297,61.6691,57468.0
2024-12-10 14:05:00,62.57,62.61,62.56,62.59,50210.0,61.6691,61.7085,61.6593,61.6888,50210.0
2024-12-10 14:10:00,62.6,62.62,62.55,62.55,58212.0,61.6987,61.7184,61.6494,61.6494,58212.0
2024-12-10 14:15:00,62.56,62.59,62.55,62.59,53337.0,61.6593,61.6888,61.6494,61.6888,53337.0
2024-12-10 14:20:00,62.59,62.6,62.56,62.59,35315.0,61.6888,61.6987,61.6593,61.6888,35315.0
2024-12-10 14:25:00,62.59,62.59,62.55,62.57,50162.0,61.6888,61.6888,61.6494,61.6691,50162.0
2024-12-10 14:30:00,62.57,62.62,62.55,62.62,89359.0,61.6691,61.7184,61.6494,61.7184,89359.0
2024-12-10 14:35:00,62.62,62.65,62.6,62.63,145003.0,61.7184,61.748,61.6987,61.7283,145003.0
2024-12-10 14:40:00,62.63,62.68,62.63,62.66,117746.0,61.7283,61.7775,61.7283,61.7578,117746.0
2024-12-10 14:45:00,62.66,62.8,62.65,62.8,90553.0,61.7578,61.8958,61.748,61.8958,90553.0
2024-12-10 14:50:00,62.79,62.81,62.76,62.78,70599.0,61.886,61.9057,61.8564,61.8761,70599.0
2024-12-10 14:55:00,62.78,62.84,62.73,62.84,84860.0,61.8761,61.9352,61.8268,61.9352,84860.0
2024-12-10 15:00:00,62.85,62.94,62.84,62.93,77500.0,61.9451,62.0338,61.9352,62.0239,77500.0
2024-12-10 15:05:00,62.93,62.96,62.88,62.9,80823.0,62.0239,62.0535,61.9747,61.9944,80823.0
2024-12-10 15:10:00,62.9,62.93,62.87,62.9,114475.0,61.9944,62.0239,61.9648,61.9944,114475.0
2024-12-10 15:15:00,62.9,62.91,62.86,62.91,66081.0,61.9944,62.0042,61.9549,62.0042,66081.0
2024-12-10 15:20:00,62.91,62.97,62.87,62.96,78618.0,62.0042,62.0634,61.9648,62.0535,78618.0
2024-12-10 15:25:00,62.96,63.02,62.95,63.02,107634.0,62.0535,62.1126,62.0437,62.1126,107634.0
2024-12-10 15:30:00,63.02,63.04,62.96,63.01,378863.0,62.1126,62.1324,62.0535,62.1028,378863.0
2024-12-10 15:35:00,63.01,63.02,62.93,62.95,68465.0,62.1028,62.1126,62.0239,62.0437,68465.0
2024-12-10 15:40:00,62.95,62.97,62.91,62.94,108036.0,62.0437,62.0634,62.0042,62.0338,108036.0
2024-12-10 15:45:00,62.94,62.97,62.87,62.87,134464.0,62.0338,62.0634,61.9648,61.9648,134464.0
2024-12-10 15:50:00,62.87,62.88,62.81,62.83,313762.0,61.9648,61.9747,61.9057,61.9254,313762.0
2024-12-10 15:55:00,62.84,62.94,62.79,62.93,933520.0,61.9352,62.0338,61.886,62.0239,933520.0
2024-12-11 09:30:00,63.0,63.3,62.92,63.29,582008.0,62.0929,62.3886,62.0141,62.3788,582008.0
2024-12-11 09:35:00,63.3,63.49,63.3,63.37,180510.0,62.3886,62.5759,62.3886,62.4576,180510.0
2024-12-11 09:40:00,63.37,63.37,63.18,63.2,228475.0,62.4576,62.4576,62.2703,62.2901,228475.0
2024-12-11 09:45:00,63.2,63.35,63.1,63.1,147350.0,62.2901,62.4379,62.1915,62.1915,147350.0
2024-12-11 09:50:00,63.1,63.16,63.01,63.06,79673.0,62.1915,62.2506,62.1028,62.1521,79673.0
2024-12-11 09:55:00,63.05,63.16,63.04,63.07,110783.0,62.1422,62.2506,62.1324,62.1619,110783.0
2024-12-11 10:00:00,63.05,63.16,63.04,63.12,194435.0,62.1422,62.2506,62.1324,62.2112,194435.0
2024-12-11 10:05:00,63.13,63.24,63.09,63.22,163831.0,62.2211,62.3295,62.1816,62.3098,163831.0
2024-12-11 10:10:00,63.22,63.39,63.19,63.34,192377.0,62.3098,62.4773,62.2802,62.428,192377.0
2024-12-11 10:15:00,63.33,63.39,63.28,63.35,121581.0,62.4182,62.4773,62.3689,62.4379,121581.0
2024-12-11 10:20:00,63.35,63.49,63.32,63.43,246839.0,62.4379,62.5759,62.4083,62.5167,246839.0
2024-12-11 10:25:00,63.43,63.45,63.34,63.38,88610.0,62.5167,62.5365,62.428,62.4675,88610.0
2024-12-11 10:30:00,63.38,63.39,63.29,63.31,102948.0,62.4675,62.4773,62.3788,62.3985,102948.0
2024-12-11 10:35:00,63.3,63.42,63.29,63.4,76038.0,62.3886,62.5069,62.3788,62.4872,76038.0
2024-12-11 10:40:00,63.39,63.43,63.36,63.4,78577.0,62.4773,62.5167,62.4477,62.4872,78577.0
2024-12-11 10:45:00,63.4,63.42,63.37,63.38,53019.0,62.4872,62.5069,62.4576,62.4675,53019.0
2024-12-11 10:50:00,63.39,63.46,63.36,63.43,102970.0,62.4773,62.5463,62.4477,62.5167,102970.0
2024-12-11 10:55:00,63.44,63.48,63.39,63.41,135697.0,62.5266,62.566,62.4773,62.497,135697.0
2024-12-11 11:00:00,63.41,63.45,63.33,63.45,92922.0,62.497,62.5365,62.4182,62.5365,92922.0
2024-12-11 11:05:00,63.46,63.47,63.4,63.44,113382.0,62.5463,62.5562,62.4872,62.5266,113382.0
2024-12-11 11:10:00,63.43,63.45,63.37,63.4,80161.0,62.5167,62.5365,62.4576,62.4872,80161.0
2024-12-11 11:15:00,63.4,63.48,63.39,63.48,51047.0,62.4872,62.566,62.4773,62.566,51047.0
2024-12-11 11:20:00,63.48,63.49,63.4,63.4,61616.0,62.566,62.5759,62.4872,62.4872,61616.0
2024-12-11 11:25:00,63.4,63.45,63.4,63.41,59215.0,62.4872,62.5365,62.4872,62.497,59215.0
2024-12-11 11:30:00,63.42,63.45,63.39,63.44,38606.0,62.5069,62.5365,62.4773,62.5266,38606.0
2024-12-11 11:35:00,63.43,63.53,63.38,63.51,83949.0,62.5167,62.6153,62.4675,62.5956,83949.0
2024-12-11 11:40:00,63.52,63.59,63.51,63.57,91881.0,62.6054,62.6744,62.5956,62.6547,91881.0
2024-12-11 11:45:00,63.58,63.6,63.51,63.52,58385.0,62.6646,62.6843,62.5956,62.6054,58385.0
2024-12-11 11:50:00,63.52,63.53,63.49,63.5,48255.0,62.6054,62.6153,62.5759,62.5857,48255.0
2024-12-11 11:55:00,63.49,63.49,63.43,63.48,70555.0,62.5759,62.5759,62.5167,62.566,70555.0
2024-12-11 12:00:00,63.48,63.56,63.46,63.52,219360.0,62.566,62.6449,62.5463,62.6054,219360.0
2024-12-11 12:05:00,63.52,63.54,63.51,63.53,45358.0,62.6054,62.6252,62.5956,62.6153,45358.0
2024-12-11 12:10:00,63.53,63.56,63.47,63.54,176060.0,62.6153,62.6449,62.5562,62.6252,176060.0
2024-12-11 12:15:00,63.54,63.6,63.51,63.55,324212.0,62.6252,62.6843,62.5956,62.635,324212.0
2024-12-11 12:20:00,63.55,63.62,63.53,63.53,142386.0,62.635,62.704,62.6153,62.6153,142386.0
2024-12-11 12:25:00,63.54,63.63,63.5,63.6,425109.0,62.6252,62.7139,62.5857,62.6843,425109.0
2024-12-11 12:30:00,63.61,63.62,63.45,63.45,318537.0,62.6941,62.704,62.5365,62.5365,318537.0
2024-12-11 12:35:00,63.45,63.47,63.43,63.45,33758.0,62.5365,62.5562,62.5167,62.5365,33758.0
2024-12-11 12:40:00,63.46,63.49,63.42,63.48,57052.0,62.5463,62.5759,62.5069,62.566,57052.0
2024-12-11 12:45:00,63.48,63.54,63.47,63.54,59138.0,62.566,62.6252,62.5562,62.6252,59138.0
2024-12-11 12:50:00,63.54,63.55,63.48,63.5,60748.0,62.6252,62.635,62.566,62.5857,60748.0
2024-12-11 12:55:00,63.49,63.5,63.47,63.48,32448.0,62.5759,62.5857,62.5562,62.566,32448.0
2024-12-11 13:00:00,63.49,63.5,63.42,63.43,38216.0,62.5759,62.5857,62.5069,62.5167,38216.0
2024-12-11 13:05:00,63.43,63.45,63.41,63.42,51451.0,62.5167,62.5365,62.497,62.5069,51451.0
2024-12-11 13:10:00,63.42,63.42,63.32,63.33,62403.0,62.5069,62.5069,62.4083,62.4182,62403.0
2024-12-11 13:15:00,63.33,63.33,63.27,63.27,130680.0,62.4182,62.4182,62.359,62.359,130680.0
2024-12-11 13:20:00,63.28,63.28,63.2,63.21,71560.0,62.3689,62.3689,62.2901,62.2999,71560.0
2024-12-11 13:25:00,63.21,63.23,63.19,63.22,66551.0,62.2999,62.3196,62.2802,62.3098,66551.0
2024-12-11 13:30:00,63.21,63.22,63.14,63.16,80849.0,62.2999,62.3098,62.2309,62.2506,80849.0
2024-12-11 13:35:00,63.15,63.16,62.96,62.97,181479.0,62.2408,62.2506,62.0535,62.0634,181479.0
2024-12-11 13:40:00,62.97,63.02,62.96,63.0,114375.0,62.0634,62.1126,62.0535,62.0929,114375.0
2024-12-11 13:45:00,63.0,63.0,62.91,62.94,75518.0,62.0929,62.0929,62.0042,62.0338,75518.0
2024-12-11 13:50:00,62.94,62.95,62.85,62.86,118723.0,62.0338,62.0437,61.9451,61.9549,118723.0
2024-12-11 13:55:00,62.86,62.9,62.83,62.89,84251.0,61.9549,61.9944,61.9254,61.9845,84251.0
2024-12-11 14:00:00,62.89,62.89,62.82,62.87,70940.0,61.9845,61.9845,61.9155,61.9648,70940.0
2024-12-11 14:05:00,62.87,62.89,62.84,62.88,119431.0,61.9648,61.9845,61.9352,61.9747,119431.0
2024-12-11 14:10:00,62.87,62.94,62.86,62.88,146055.0,61.9648,62.0338,61.9549,61.9747,146055.0
2024-12-11 14:15:00,62.88,62.89,62.81,62.84,115014.0,61.9747,61.9845,61.9057,61.9352,115014.0
2024-12-11 14:20:00,62.83,62.83,62.67,62.68,128166.0,61.9254,61.9254,61.7677,61.7775,128166.0
2024-12-11 14:25:00,62.69,62.69,62.62,62.65,408950.0,61.7874,61.7874,61.7184,61.748,408950.0
2024-12-11 14:30:00,62.64,62.64,62.47,62.54,232495.0,61.7381,61.7381,61.5706,61.6396,232495.0
2024-12-11 14:35:00,62.55,62.63,62.53,62.54,163606.0,61.6494,61.7283,61.6297,61.6396,163606.0
2024-12-11 14:40:00,62.55,62.6,62.48,62.55,326074.0,61.6494,61.6987,61.5804,61.6494,326074.0
2024-12-11 14:45:00,62.55,62.65,62.55,62.62,105112.0,61.6494,61.748,61.6494,61.7184,105112.0
2024-12-11 14:50:00,62.62,62.65,62.6,62.6,96252.0,61.7184,61.748,61.6987,61.6987,96252.0
2024-12-11 14:55:00,62.61,62.61,62.56,62.58,66712.0,61.7085,61.7085,61.6593,61.679,66712.0
2024-12-11 15:00:00,62.58,62.69,62.57,62.69,116371.0,61.679,61.7874,61.6691,61.7874,116371.0
2024-12-11 15:05:00,62.69,62.69,62.59,62.61,130157.0,61.7874,61.7874,61.6888,61.7085,130157.0
2024-12-11 15:10:00,62.6,62.64,62.58,62.63,117658.0,61.6987,61.7381,61.679,61.7283,117658.0
2024-12-11 15:15:00,62.63,62.66,62.58,62.6,116582.0,61.7283,61.7578,61.679,61.6987,116582.0
2024-12-11 15:20:00,62.6,62.6,62.52,62.56,145264.0,61.6987,61.6987,61.6198,61.6593,145264.0
2024-12-11 15:25:00,62.55,62.63,62.55,62.61,134006.0,61.6494,61.7283,61.6494,61.7085,134006.0
2024-12-11 15:30:00,62.61,62.64,62.52,62.54,150947.0,61.7085,61.7381,61.6198,61.6396,150947.0
2024-12-11 15:35:00,62.54,62.57,62.52,62.55,126551.0,61.6396,61.6691,61.6198,61.6494,126551.0
2024-12-11 15:40:00,62.55,62.55,62.48,62.49,164818.0,61.6494,61.6494,61.5804,61.5903,164818.0
2024-12-11 15:45:00,62.49,62.52,62.4,62.45,212583.0,61.5903,61.6198,61.5016,61.5509,212583.0
2024-12-11 15:50:00,62.45,62.71,62.44,62.64,592729.0,61.5509,61.8071,61.541,61.7381,592729.0
2024-12-11 15:55:00,62.64,62.79,62.43,62.62,1722793.0,61.7381,61.886,61.5311,61.7184,1722793.0
2024-12-12 09:30:00,63.55,63.68,63.22,63.33,771856.0,62.635,62.7631,62.3098,62.4182,771856.0
2024-12-12 09:35:00,63.35,63.44,63.26,63.36,158834.0,62.4379,62.5266,62.3492,62.4477,158834.0
2024-12-12 09:40:00,63.36,63.5,63.32,63.43,150621.0,62.4477,62.5857,62.4083,62.5167,150621.0
2024-12-12 09:45:00,63.43,63.52,63.33,63.48,154115.0,62.5167,62.6054,62.4182,62.566,154115.0
2024-12-12 09:50:00,63.48,63.57,63.43,63.57,183332.0,62.566,62.6547,62.5167,62.6547,183332.0
2024-12-12 09:55:00,63.57,63.7,63.53,63.65,377937.0,62.6547,62.7829,62.6153,62.7336,377937.0
2024-12-12 10:00:00,63.65,63.74,63.59,63.63,176606.0,62.7336,62.8223,62.6744,62.7139,176606.0
2024-12-12 10:05:00,63.62,63.69,63.58,63.67,149798.0,62.704,62.773,62.6646,62.7533,149798.0
2024-12-12 10:10:00,63.67,63.7,63.61,63.63,148589.0,62.7533,62.7829,62.6941,62.7139,148589.0
2024-12-12 10:15:00,63.64,63.73,63.54,63.54,149653.0,62.7237,62.8124,62.6252,62.6252,149653.0
2024-12-12 10:20:00,63.54,63.6,63.48,63.56,143731.0,62.6252,62.6843,62.566,62.6449,143731.0
2024-12-12 10:25:00,63.55,63.71,63.54,63.69,89522.0,62.635,62.7927,62.6252,62.773,89522.0
2024-12-12 10:30:00,63.69,63.74,63.63,63.72,95937.0,62.773,62.8223,62.7139,62.8026,95937.0
2024-12-12 10:35:00,63.72,63.73,63.66,63.69,56937.0,62.8026,62.8124,62.7434,62.773,56937.0
2024-12-12 10:40:00,63.69,63.69,63.56,63.64,248956.0,62.773,62.773,62.6449,62.7237,248956.0
2024-12-12 10:45:00,63.64,63.71,63.62,63.63,84409.0,62.7237,62.7927,62.704,62.7139,84409.0
2024-12-12 10:50:00,63.63,63.72,63.62,63.7,78527.0,62.7139,62.8026,62.704,62.7829,78527.0
2024-12-12 10:55:00,63.7,63.72,63.66,63.66,66666.0,62.7829,62.8026,62.7434,62.7434,66666.0
2024-12-12 11:00:00,63.67,63.67,63.49,63.55,198494.0,62.7533,62.7533,62.5759,62.635,198494.0
2024-12-12 11:05:00,63.55,63.59,63.52,63.55,73206.0,62.635,62.6744,62.6054,62.635,73206.0
2024-12-12 11:10:00,63.55,63.69,63.54,63.67,57497.0,62.635,62.773,62.6252,62.7533,57497.0
2024-12-12 11:15:00,63.67,63.7,63.65,63.69,65374.0,62.7533,62.7829,62.7336,62.773,65374.0
2024-12-12 11:20:00,63.69,63.79,63.69,63.77,94574.0,62.773,62.8716,62.773,62.8518,94574.0
2024-12-12 11:25:00,63.77,63.79,63.76,63.78,72519.0,62.8518,62.8716,62.842,62.8617,72519.0
2024-12-12 11:30:00,63.78,63.8,63.69,63.7,63875.0,62.8617,62.8814,62.773,62.7829,63875.0
2024-12-12 11:35:00,63.7,63.76,63.69,63.71,84307.0,62.7829,62.842,62.773,62.7927,84307.0
2024-12-12 11:40:00,63.71,63.8,63.7,63.79,67147.0,62.7927,62.8814,62.7829,62.8716,67147.0
2024-12-12 11:45:00,63.8,63.81,63.75,63.76,57811.0,62.8814,62.8913,62.8321,62.842,57811.0
2024-12-12 11:50:00,63.76,63.79,63.7,63.74,115024.0,62.842,62.8716,62.7829,62.8223,115024.0
2024-12-12 11:55:00,63.74,63.75,63.6,63.62,101715.0,62.8223,62.8321,62.6843,62.704,101715.0
2024-12-12 12:00:00,63.62,63.64,63.57,63.61,120668.0,62.704,62.7237,62.6547,62.6941,120668.0
2024-12-12 12:05:00,63.6,63.66,63.56,63.59,78380.0,62.6843,62.7434,62.6449,62.6744,78380.0
2024-12-12 12:10:00,63.59,63.6,63.55,63.57,40233.0,62.6744,62.6843,62.635,62.6547,40233.0
2024-12-12 12:15:00,63.58,63.68,63.57,63.68,47426.0,62.6646,62.7631,62.6547,62.7631,47426.0
2024-12-12 12:20:00,63.68,63.68,63.63,63.66,46780.0,62.7631,62.7631,62.7139,62.7434,46780.0
2024-12-12 12:25:00,63.66,63.66,63.6,63.63,61929.0,62.7434,62.7434,62.6843,62.7139,61929.0
2024-12-12 12:30:00,63.62,63.64,63.6,63.62,38047.0,62.704,62.7237,62.6843,62.704,38047.0
2024-12-12 12:35:00,63.62,63.63,63.6,63.63,40855.0,62.704,62.7139,62.6843,62.7139,40855.0
2024-12-12 12:40:00,63.63,63.63,63.56,63.56,61428.0,62.7139,62.7139,62.6449,62.6449,61428.0
2024-12-12 12:45:00,63.56,63.61,63.53,63.54,56060.0,62.6449,62.6941,62.6153,62.6252,56060.0
2024-12-12 12:50:00,63.55,63.58,63.5,63.52,63813.0,62.635,62.6646,62.5857,62.6054,63813.0
2024-12-12 12:55:00,63.53,63.59,63.52,63.58,46732.0,62.6153,62.6744,62.6054,62.6646,46732.0
2024-12-12 13:00:00,63.59,63.59,63.53,63.55,46826.0,62.6744,62.6744,62.6153,62.635,46826.0
2024-12-12 13:05:00,63.54,63.62,63.54,63.61,50567.0,62.6252,62.704,62.6252,62.6941,50567.0
2024-12-12 13:10:00,63.61,63.61,63.54,63.55,52178.0,62.6941,62.6941,62.6252,62.635,52178.0
2024-12-12 13:15:00,63.55,63.57,63.54,63.54,43865.0,62.635,62.6547,62.6252,62.6252,43865.0
2024-12-12 13:20:00,63.55,63.64,63.54,63.61,69267.0,62.635,62.7237,62.6252,62.6941,69267.0
2024-12-12 13:25:00,63.61,63.64,63.52,63.54,87403.0,62.6941,62.7237,62.6054,62.6252,87403.0
2024-12-12 13:30:00,63.53,63.61,63.52,63.6,61575.0,62.6153,62.6941,62.6054,62.6843,61575.0
2024-12-12 13:35:00,63.6,63.6,63.53,63.58,59927.0,62.6843,62.6843,62.6153,62.6646,59927.0
2024-12-12 13:40:00,63.58,63.59,63.54,63.55,51942.0,62.6646,62.6744,62.6252,62.635,51942.0
2024-12-12 13:45:00,63.55,63.55,63.43,63.44,59714.0,62.635,62.635,62.5167,62.5266,59714.0
2024-12-12 13:50:00,63.44,63.5,63.42,63.49,68159.0,62.5266,62.5857,62.5069,62.5759,68159.0
2024-12-12 13:55:00,63.49,63.49,63.44,63.46,40739.0,62.5759,62.5759,62.5266,62.5463,40739.0
2024-12-12 14:00:00,63.46,63.49,63.37,63.48,375271.0,62.5463,62.5759,62.4576,62.566,375271.0
2024-12-12 14:05:00,63.47,63.48,63.45,63.45,25406.0,62.5562,62.566,62.5365,62.5365,25406.0
2024-12-12 14:10:00,63.45,63.46,63.4,63.43,44537.0,62.5365,62.5463,62.4872,62.5167,44537.0
2024-12-12 14:15:00,63.43,63.49,63.42,63.49,70293.0,62.5167,62.5759,62.5069,62.5759,70293.0
2024-12-12 14:20:00,63.48,63.49,63.42,63.47,84284.0,62.566,62.5759,62.5069,62.5562,84284.0
2024-12-12 14:25:00,63.47,63.53,63.46,63.5,53713.0,62.5562,62.6153,62.5463,62.5857,53713.0
2024-12-12 14:30:00,63.5,63.5,63.41,63.45,86052.0,62.5857,62.5857,62.497,62.5365,86052.0
2024-12-12 14:35:00,63.44,63.46,63.42,63.45,46293.0,62.5266,62.5463,62.5069,62.5365,46293.0
2024-12-12 14:40:00,63.45,63.46,63.42,63.46,47137.0,62.5365,62.5463,62.5069,62.5463,47137.0
2024-12-12 14:45:00,63.46,63.48,63.44,63.48,57375.0,62.5463,62.566,62.5266,62.566,57375.0
2024-12-12 14:50:00,63.48,63.48,63.42,63.46,115252.0,62.566,62.566,62.5069,62.5463,115252.0
2024-12-12 14:55:00,63.46,63.48,63.44,63.48,82838.0,62.5463,62.566,62.5266,62.566,82838.0
2024-12-12 15:00:00,63.48,63.5,63.46,63.5,65038.0,62.566,62.5857,62.5463,62.5857,65038.0
2024-12-12 15:05:00,63.5,63.59,63.48,63.59,96283.0,62.5857,62.6744,62.566,62.6744,96283.0
2024-12-12 15:10:00,63.59,63.61,63.56,63.57,100163.0,62.6744,62.6941,62.6449,62.6547,100163.0
2024-12-12 15:15:00,63.57,63.64,63.55,63.64,84678.0,62.6547,62.7237,62.635,62.7237,84678.0
2024-12-12 15:20:00,63.64,63.72,63.62,63.7,112101.0,62.7237,62.8026,62.704,62.7829,112101.0
2024-12-12 15:25:00,63.7,63.75,63.69,63.73,166336.0,62.7829,62.8321,62.773,62.8124,166336.0
2024-12-12 15:30:00,63.73,63.8,63.72,63.79,155452.0,62.8124,62.8814,62.8026,62.8716,155452.0
2024-12-12 15:35:00,63.79,63.88,63.78,63.83,331709.0,62.8716,62.9603,62.8617,62.911,331709.0
2024-12-12 15:40:00,63.83,63.86,63.79,63.82,199883.0,62.911,62.9405,62.8716,62.9011,199883.0
2024-12-12 15:45:00,63.82,63.82,63.73,63.76,199184.0,62.9011,62.9011,62.8124,62.842,199184.0
2024-12-12 15:50:00,63.75,63.92,63.72,63.9,410832.0,62.8321,62.9997,62.8026,62.98,410832.0
2024-12-12 15:55:00,63.91,63.91,63.8,63.85,938208.0,62.9898,62.9898,62.8814,62.9307,938208.0
2024-12-13 09:30:00,63.57,63.67,63.11,63.36,591506.0,62.6547,62.7533,62.2013,62.4477,591506.0
2024-12-13 09:35:00,63.38,63.65,63.36,63.59,111886.0,62.4675,62.7336,62.4477,62.6744,111886.0
2024-12-13 09:40:00,63.59,63.65,63.5,63.61,97846.0,62.6744,62.7336,62.5857,62.6941,97846.0
2024-12-13 09:45:00,63.6,63.71,63.57,63.69,144823.0,62.6843,62.7927,62.6547,62.773,144823.0
2024-12-13 09:50:00,63.69,63.71,63.45,63.5,162863.0,62.773,62.7927,62.5365,62.5857,162863.0
2024-12-13 09:55:00,63.49,63.5,63.22,63.23,135644.0,62.5759,62.5857,62.3098,62.3196,135644.0
2024-12-13 10:00:00,63.23,63.25,63.11,63.24,183993.0,62.3196,62.3393,62.2013,62.3295,183993.0
2024-12-13 10:05:00,63.25,63.37,63.22,63.33,86593.0,62.3393,62.4576,62.3098,62.4182,86593.0
2024-12-13 10:10:00,63.34,63.41,63.3,63.37,102471.0,62.428,62.497,62.3886,62.4576,102471.0
2024-12-13 10:15:00,63.37,63.48,63.37,63.41,130038.0,62.4576,62.566,62.4576,62.497,130038.0
2024-12-13 10:20:00,63.41,63.42,63.34,63.42,142594.0,62.497,62.5069,62.428,62.5069,142594.0
2024-12-13 10:25:00,63.42,63.59,63.41,63.57,116323.0,62.5069,62.6744,62.497,62.6547,116323.0
2024-12-13 10:30:00,63.56,63.58,63.41,63.49,137173.0,62.6449,62.6646,62.497,62.5759,137173.0
2024-12-13 10:35:00,63.49,63.58,63.45,63.57,85833.0,62.5759,62.6646,62.5365,62.6547,85833.0
2024-12-13 10:40:00,63.58,63.59,63.5,63.55,63160.0,62.6646,62.6744,62.5857,62.635,63160.0
2024-12-13 10:45:00,63.55,63.61,63.52,63.56,88051.0,62.635,62.6941,62.6054,62.6449,88051.0
2024-12-13 10:50:00,63.55,63.63,63.49,63.63,72263.0,62.635,62.7139,62.5759,62.7139,72263.0
2024-12-13 10:55:00,63.62,63.8,63.61,63.8,105951.0,62.704,62.8814,62.6941,62.8814,105951.0
2024-12-13 11:00:00,63.8,63.83,63.71,63.74,75783.0,62.8814,62.911,62.7927,62.8223,75783.0
2024-12-13 11:05:00,63.73,63.82,63.7,63.78,102784.0,62.8124,62.9011,62.7829,62.8617,102784.0
2024-12-13 11:10:00,63.78,63.82,63.71,63.71,64661.0,62.8617,62.9011,62.7927,62.7927,64661.0
2024-12-13 11:15:00,63.72,63.73,63.64,63.65,56124.0,62.8026,62.8124,62.7237,62.7336,56124.0
2024-12-13 11:20:00,63.65,63.76,63.64,63.73,147734.0,62.7336,62.842,62.7237,62.8124,147734.0
2024-12-13 11:25:00,63.73,63.76,63.7,63.71,55487.0,62.8124,62.842,62.7829,62.7927,55487.0
2024-12-13 11:30:00,63.71,63.74,63.67,63.7,45720.0,62.7927,62.8223,62.7533,62.7829,45720.0
2024-12-13 11:35:00,63.69,63.72,63.64,63.7,88979.0,62.773,62.8026,62.7237,62.7829,88979.0
2024-12-13 11:40:00,63.71,63.79,63.69,63.78,85623.0,62.7927,62.8716,62.773,62.8617,85623.0
2024-12-13 11:45:00,63.78,63.8,63.75,63.75,65926.0,62.8617,62.8814,62.8321,62.8321,65926.0
2024-12-13 11:50:00,63.76,63.8,63.75,63.78,53533.0,62.842,62.8814,62.8321,62.8617,53533.0
2024-12-13 11:55:00,63.78,63.84,63.73,63.74,96351.0,62.8617,62.9208,62.8124,62.8223,96351.0
2024-12-13 12:00:00,63.74,63.74,63.67,63.68,38042.0,62.8223,62.8223,62.7533,62.7631,38042.0
2024-12-13 12:05:00,63.67,63.7,63.62,63.63,43082.0,62.7533,62.7829,62.704,62.7139,43082.0
2024-12-13 12:10:00,63.63,63.68,63.62,63.64,36397.0,62.7139,62.7631,62.704,62.7237,36397.0
2024-12-13 12:15:00,63.64,63.65,63.56,63.58,70641.0,62.7237,62.7336,62.6449,62.6646,70641.0
2024-12-13 12:20:00,63.59,63.62,63.55,63.58,79643.0,62.6744,62.704,62.635,62.6646,79643.0
2024-12-13 12:25:00,63.58,63.65,63.57,63.64,61958.0,62.6646,62.7336,62.6547,62.7237,61958.0
2024-12-13 12:30:00,63.64,63.68,63.62,63.63,46935.0,62.7237,62.7631,62.704,62.7139,46935.0
2024-12-13 12:35:00,63.63,63.65,63.62,63.65,58499.0,62.7139,62.7336,62.704,62.7336,58499.0
2024-12-13 12:40:00,63.65,63.65,63.55,63.55,64721.0,62.7336,62.7336,62.635,62.635,64721.0
2024-12-13 12:45:00,63.55,63.58,63.52,63.54,46156.0,62.635,62.6646,62.6054,62.6252,46156.0
2024-12-13 12:50:00,63.54,63.54,63.46,63.48,44158.0,62.6252,62.6252,62.5463,62.566,44158.0
2024-12-13 12:55:00,63.48,63.48,63.39,63.4,46870.0,62.566,62.566,62.4773,62.4872,46870.0
2024-12-13 13:00:00,63.4,63.42,63.38,63.41,85257.0,62.4872,62.5069,62.4675,62.497,85257.0
2024-12-13 13:05:00,63.4,63.47,63.4,63.46,43258.0,62.4872,62.5562,62.4872,62.5463,43258.0
2024-12-13 13:10:00,63.46,63.49,63.45,63.49,54464.0,62.5463,62.5759,62.5365,62.5759,54464.0
2024-12-13 13:15:00,63.49,63.49,63.44,63.45,79963.0,62.5759,62.5759,62.5266,62.5365,79963.0
2024-12-13 13:20:00,63.45,63.47,63.44,63.46,43480.0,62.5365,62.5562,62.5266,62.5463,43480.0
2024-12-13 13:25:00,63.46,63.49,63.43,63.49,79942.0,62.5463,62.5759,62.5167,62.5759,79942.0
2024-12-13 13:30:00,63.49,63.5,63.45,63.47,49365.0,62.5759,62.5857,62.5365,62.5562,49365.0
2024-12-13 13:35:00,63.46,63.49,63.45,63.48,27075.0,62.5463,62.5759,62.5365,62.566,27075.0
2024-12-13 13:40:00,63.49,63.49,63.45,63.45,62418.0,62.5759,62.5759,62.5365,62.5365,62418.0
2024-12-13 13:45:00,63.46,63.47,63.41,63.43,25782.0,62.5463,62.5562,62.497,62.5167,25782.0
2024-12-13 13:50:00,63.43,63.44,63.42,63.42,30651.0,62.5167,62.5266,62.5069,62.5069,30651.0
2024-12-13 13:55:00,63.42,63.44,63.41,63.43,20600.0,62.5069,62.5266,62.497,62.5167,20600.0
2024-12-13 14:00:00,63.42,63.48,63.41,63.46,31337.0,62.5069,62.566,62.497,62.5463,31337.0
2024-12-13 14:05:00,63.46,63.46,63.4,63.44,34964.0,62.5463,62.5463,62.4872,62.5266,34964.0
2024-12-13 14:10:00,63.44,63.44,63.41,63.43,26758.0,62.5266,62.5266,62.497,62.5167,26758.0
2024-12-13 14:15:00,63.43,63.44,63.4,63.41,40223.0,62.5167,62.5266,62.4872,62.497,40223.0
2024-12-13 14:20:00,63.41,63.41,63.32,63.33,36036.0,62.497,62.497,62.4083,62.4182,36036.0
2024-12-13 14:25:00,63.34,63.34,63.32,63.34,22661.0,62.428,62.428,62.4083,62.428,22661.0
2024-12-13 14:30:00,63.34,63.39,63.33,63.36,71727.0,62.428,62.4773,62.4182,62.4477,71727.0
2024-12-13 14:35:00,63.37,63.41,63.36,63.37,68565.0,62.4576,62.497,62.4477,62.4576,68565.0
2024-12-13 14:40:00,63.38,63.4,63.37,63.4,33791.0,62.4675,62.4872,62.4576,62.4872,33791.0
2024-12-13 14:45:00,63.4,63.4,63.34,63.37,63855.0,62.4872,62.4872,62.428,62.4576,63855.0
2024-12-13 14:50:00,63.37,63.41,63.35,63.38,125872.0,62.4576,62.497,62.4379,62.4675,125872.0
2024-12-13 14:55:00,63.38,63.39,63.33,63.36,44356.0,62.4675,62.4773,62.4182,62.4477,44356.0
2024-12-13 15:00:00,63.36,63.41,63.35,63.4,124425.0,62.4477,62.497,62.4379,62.4872,124425.0
2024-12-13 15:05:00,63.4,63.41,63.36,63.37,55820.0,62.4872,62.497,62.4477,62.4576,55820.0
2024-12-13 15:10:00,63.38,63.42,63.37,63.39,56905.0,62.4675,62.5069,62.4576,62.4773,56905.0
2024-12-13 15:15:00,63.4,63.42,63.37,63.4,60315.0,62.4872,62.5069,62.4576,62.4872,60315.0
2024-12-13 15:20:00,63.41,63.43,63.39,63.43,63678.0,62.497,62.5167,62.4773,62.5167,63678.0
2024-12-13 15:25:00,63.43,63.46,63.41,63.43,94742.0,62.5167,62.5463,62.497,62.5167,94742.0
2024-12-13 15:30:00,63.42,63.46,63.4,63.44,147539.0,62.5069,62.5463,62.4872,62.5266,147539.0
2024-12-13 15:35:00,63.44,63.45,63.38,63.43,96212.0,62.5266,62.5365,62.4675,62.5167,96212.0
2024-12-13 15:40:00,63.43,63.43,63.35,63.37,70705.0,62.5167,62.5167,62.4379,62.4576,70705.0
2024-12-13 15:45:00,63.37,63.38,63.32,63.35,95960.0,62.4576,62.4675,62.4083,62.4379,95960.0
2024-12-13 15:50:00,63.35,63.35,63.23,63.24,131268.0,62.4379,62.4379,62.3196,62.3295,131268.0
2024-12-13 15:55:00,63.24,63.24,63.11,63.13,620412.0,62.3295,62.3295,62.2013,62.2211,620412.0
2024-12-16 09:30:00,63.23,63.86,63.12,63.76,1137549.0,62.3196,62.9405,62.2112,62.842,1137549.0
2024-12-16 09:35:00,63.76,63.78,63.55,63.57,179697.0,62.842,62.8617,62.635,62.6547,179697.0
2024-12-16 09:40:00,63.57,63.61,63.32,63.38,111428.0,62.6547,62.6941,62.4083,62.4675,111428.0
2024-12-16 09:45:00,63.38,63.38,63.21,63.23,138482.0,62.4675,62.4675,62.2999,62.3196,138482.0
2024-12-16 09:50:00,63.23,63.37,63.21,63.3,186814.0,62.3196,62.4576,62.2999,62.3886,186814.0
2024-12-16 09:55:00,63.29,63.4,63.25,63.37,122393.0,62.3788,62.4872,62.3393,62.4576,122393.0
2024-12-16 10:00:00,63.38,63.56,63.34,63.55,159042.0,62.4675,62.6449,62.428,62.635,159042.0
2024-12-16 10:05:00,63.55,63.63,63.53,63.55,94921.0,62.635,62.7139,62.6153,62.635,94921.0
2024-12-16 10:10:00,63.56,63.59,63.5,63.57,96038.0,62.6449,62.6744,62.5857,62.6547,96038.0
2024-12-16 10:15:00,63.56,63.67,63.56,63.67,121582.0,62.6449,62.7533,62.6449,62.7533,121582.0
2024-12-16 10:20:00,63.67,63.71,63.62,63.66,110721.0,62.7533,62.7927,62.704,62.7434,110721.0
2024-12-16 10:25:00,63.65,63.69,63.6,63.61,169046.0,62.7336,62.773,62.6843,62.6941,169046.0
2024-12-16 10:30:00,63.6,63.62,63.48,63.52,182786.0,62.6843,62.704,62.566,62.6054,182786.0
2024-12-16 10:35:00,63.53,63.69,63.52,63.58,140365.0,62.6153,62.773,62.6054,62.6646,140365.0
2024-12-16 10:40:00,63.59,63.62,63.51,63.61,99915.0,62.6744,62.704,62.5956,62.6941,99915.0
2024-12-16 10:45:00,63.61,63.61,63.47,63.55,175804.0,62.6941,62.6941,62.5562,62.635,175804.0
2024-12-16 10:50:00,63.54,63.63,63.53,63.62,94760.0,62.6252,62.7139,62.6153,62.704,94760.0
2024-12-16 10:55:00,63.63,63.63,63.4,63.44,143218.0,62.7139,62.7139,62.4872,62.5266,143218.0
2024-12-16 11:00:00,63.45,63.47,63.28,63.36,136698.0,62.5365,62.5562,62.3689,62.4477,136698.0
2024-12-16 11:05:00,63.35,63.46,63.32,63.46,360547.0,62.4379,62.5463,62.4083,62.5463,360547.0
2024-12-16 11:10:00,63.46,63.49,63.41,63.44,93198.0,62.5463,62.5759,62.497,62.5266,93198.0
2024-12-16 11:15:00,63.44,63.44,63.31,63.34,88068.0,62.5266,62.5266,62.3985,62.428,88068.0
2024-12-16 11:20:00,63.34,63.37,63.33,63.34,73521.0,62.428,62.4576,62.4182,62.428,73521.0
2024-12-16 11:25:00,63.35,63.38,63.22,63.25,88389.0,62.4379,62.4675,62.3098,62.3393,88389.0
2024-12-16 11:30:00,63.25,63.27,63.19,63.26,68734.0,62.3393,62.359,62.2802,62.3492,68734.0
2024-12-16 11:35:00,63.26,63.32,63.24,63.27,136996.0,62.3492,62.4083,62.3295,62.359,136996.0
2024-12-16 11:40:00,63.27,63.3,63.22,63.27,229380.0,62.359,62.3886,62.3098,62.359,229380.0
2024-12-16 11:45:00,63.26,63.29,63.16,63.25,135459.0,62.3492,62.3788,62.2506,62.3393,135459.0
2024-12-16 11:50:00,63.25,63.27,63.17,63.18,71218.0,62.3393,62.359,62.2605,62.2703,71218.0
2024-12-16 11:55:00,63.19,63.24,63.16,63.16,74137.0,62.2802,62.3295,62.2506,62.2506,74137.0
2024-12-16 12:00:00,63.17,63.2,63.13,63.15,64213.0,62.2605,62.2901,62.2211,62.2408,64213.0
2024-12-16 12:05:00,63.15,63.17,63.11,63.14,77678.0,62.2408,62.2605,62.2013,62.2309,77678.0
2024-12-16 12:10:00,63.13,63.13,63.07,63.08,115805.0,62.2211,62.2211,62.1619,62.1718,115805.0
2024-12-16 12:15:00,63.09,63.12,63.05,63.1,73163.0,62.1816,62.2112,62.1422,62.1915,73163.0
2024-12-16 12:20:00,63.1,63.12,63.03,63.05,171410.0,62.1915,62.2112,62.1225,62.1422,171410.0
2024-12-16 12:25:00,63.05,63.07,63.02,63.05,180533.0,62.1422,62.1619,62.1126,62.1422,180533.0
2024-12-16 12:30:00,63.05,63.11,63.0,63.1,109192.0,62.1422,62.2013,62.0929,62.1915,109192.0
2024-12-16 12:35:00,63.1,63.1,63.05,63.09,67996.0,62.1915,62.1915,62.1422,62.1816,67996.0
2024-12-16 12:40:00,63.09,63.15,63.08,63.12,54052.0,62.1816,62.2408,62.1718,62.2112,54052.0
2024-12-16 12:45:00,63.13,63.15,63.05,63.05,109052.0,62.2211,62.2408,62.1422,62.1422,109052.0
2024-12-16 12:50:00,63.05,63.06,62.93,62.96,675700.0,62.1422,62.1521,62.0239,62.0535,675700.0
2024-12-16 12:55:00,62.96,62.97,62.84,62.84,601395.0,62.0535,62.0634,61.9352,61.9352,601395.0
2024-12-16 13:00:00,62.83,62.84,62.74,62.78,128488.0,61.9254,61.9352,61.8367,61.8761,128488.0
2024-12-16 13:05:00,62.78,62.79,62.66,62.69,362135.0,61.8761,61.886,61.7578,61.7874,362135.0
2024-12-16 13:10:00,62.69,62.79,62.68,62.78,126978.0,61.7874,61.886,61.7775,61.8761,126978.0
2024-12-16 13:15:00,62.78,62.81,62.75,62.79,142744.0,61.8761,61.9057,61.8465,61.886,142744.0
2024-12-16 13:20:00,62.79,62.82,62.73,62.74,93641.0,61.886,61.9155,61.8268,61.8367,93641.0
2024-12-16 13:25:00,62.74,62.85,62.73,62.81,87580.0,61.8367,61.9451,61.8268,61.9057,87580.0
2024-12-16 13:30:00,62.8,62.86,62.72,62.85,174622.0,61.8958,61.9549,61.817,61.9451,174622.0
2024-12-16 13:35:00,62.85,62.86,62.76,62.83,102757.0,61.9451,61.9549,61.8564,61.9254,102757.0
2024-12-16 13:40:00,62.84,62.85,62.79,62.82,65935.0,61.9352,61.9451,61.886,61.9155,65935.0
2024-12-16 13:45:00,62.81,62.85,62.81,62.83,55165.0,61.9057,61.9451,61.9057,61.9254,55165.0
2024-12-16 13:50:00,62.83,62.86,62.81,62.83,76888.0,61.9254,61.9549,61.9057,61.9254,76888.0
2024-12-16 13:55:00,62.82,62.83,62.79,62.8,77098.0,61.9155,61.9254,61.886,61.8958,77098.0
2024-12-16 14:00:00,62.8,62.82,62.77,62.8,102532.0,61.8958,61.9155,61.8662,61.8958,102532.0
2024-12-16 14:05:00,62.8,62.82,62.78,62.81,61535.0,61.8958,61.9155,61.8761,61.9057,61535.0
2024-12-16 14:10:00,62.81,62.81,62.75,62.78,94815.0,61.9057,61.9057,61.8465,61.8761,94815.0
2024-12-16 14:15:00,62.77,62.78,62.72,62.77,153137.0,61.8662,61.8761,61.817,61.8662,153137.0
2024-12-16 14:20:00,62.76,62.78,62.73,62.75,72276.0,61.8564,61.8761,61.8268,61.8465,72276.0
2024-12-16 14:25:00,62.75,62.75,62.69,62.7,97252.0,61.8465,61.8465,61.7874,61.7973,97252.0
2024-12-16 14:30:00,62.7,62.71,62.66,62.68,115935.0,61.7973,61.8071,61.7578,61.7775,115935.0
2024-12-16 14:35:00,62.68,62.68,62.64,62.68,125546.0,61.7775,61.7775,61.7381,61.7775,125546.0
2024-12-16 14:40:00,62.68,62.7,62.63,62.68,180534.0,61.7775,61.7973,61.7283,61.7775,180534.0
2024-12-16 14:45:00,62.68,62.7,62.6,62.62,118437.0,61.7775,61.7973,61.6987,61.7184,118437.0
2024-12-16 14:50:00,62.62,62.68,62.61,62.68,72296.0,61.7184,61.7775,61.7085,61.7775,72296.0
2024-12-16 14:55:00,62.68,62.71,62.62,62.63,113432.0,61.7775,61.8071,61.7184,61.7283,113432.0
2024-12-16 15:00:00,62.63,62.66,62.59,62.65,110629.0,61.7283,61.7578,61.6888,61.748,110629.0
2024-12-16 15:05:00,62.65,62.65,62.6,62.61,141703.0,61.748,61.748,61.6987,61.7085,141703.0
2024-12-16 15:10:00,62.61,62.66,62.6,62.65,127445.0,61.7085,61.7578,61.6987,61.748,127445.0
2024-12-16 15:15:00,62.65,62.65,62.49,62.53,174924.0,61.748,61.748,61.5903,61.6297,174924.0
2024-12-16 15:20:00,62.54,62.56,62.51,62.55,150384.0,61.6396,61.6593,61.61,61.6494,150384.0
2024-12-16 15:25:00,62.55,62.58,62.52,62.55,248609.0,61.6494,61.679,61.6198,61.6494,248609.0
2024-12-16 15:30:00,62.55,62.59,62.51,62.59,204403.0,61.6494,61.6888,61.61,61.6888,204403.0
2024-12-16 15:35:00,62.59,62.6,62.52,62.55,163888.0,61.6888,61.6987,61.6198,61.6494,163888.0
2024-12-16 15:40:00,62.55,62.56,62.47,62.48,294497.0,61.6494,61.6593,61.5706,61.5804,294497.0
2024-12-16 15:45:00,62.48,62.49,62.41,62.48,302403.0,61.5804,61.5903,61.5114,61.5804,302403.0
2024-12-16 15:50:00,62.48,62.49,62.35,62.37,450981.0,61.5804,61.5903,61.4523,61.472,450981.0
2024-12-16 15:55:00,62.37,62.58,62.37,62.58,797178.0,61.472,61.679,61.472,61.679,797178.0
2024-12-17 09:30:00,62.45,62.88,62.32,62.85,401035.0,61.5509,61.9747,61.4227,61.9451,401035.0
2024-12-17 09:35:00,62.83,63.19,62.83,63.03,219687.0,61.9254,62.2802,61.9254,62.1225,219687.0
2024-12-17 09:40:00,63.02,63.13,62.87,63.11,171781.0,62.1126,62.2211,61.9648,62.2013,171781.0
2024-12-17 09:45:00,63.1,63.13,62.98,63.08,120496.0,62.1915,62.2211,62.0732,62.1718,120496.0
2024-12-17 09:50:00,63.05,63.12,62.92,63.03,133312.0,62.1422,62.2112,62.0141,62.1225,133312.0
2024-12-17 09:55:00,63.04,63.18,63.03,63.16,140133.0,62.1324,62.2703,62.1225,62.2506,140133.0
2024-12-17 10:00:00,63.18,63.33,63.15,63.32,142503.0,62.2703,62.4182,62.2408,62.4083,142503.0
2024-12-17 10:05:00,63.32,63.33,63.16,63.21,116942.0,62.4083,62.4182,62.2506,62.2999,116942.0
2024-12-17 10:10:00,63.2,63.32,63.17,63.27,116272.0,62.2901,62.4083,62.2605,62.359,116272.0
2024-12-17 10:15:00,63.27,63.4,63.26,63.4,142297.0,62.359,62.4872,62.3492,62.4872,142297.0
2024-12-17 10:20:00,63.39,63.44,63.33,63.43,131956.0,62.4773,62.5266,62.4182,62.5167,131956.0
2024-12-17 10:25:00,63.43,63.44,63.37,63.41,101322.0,62.5167,62.5266,62.4576,62.497,101322.0
2024-12-17 10:30:00,63.4,63.4,63.32,63.36,152628.0,62.4872,62.4872,62.4083,62.4477,152628.0
2024-12-17 10:35:00,63.37,63.43,63.35,63.41,124238.0,62.4576,62.5167,62.4379,62.497,124238.0
2024-12-17 10:40:00,63.42,63.48,63.36,63.47,137491.0,62.5069,62.566,62.4477,62.5562,137491.0
2024-12-17 10:45:00,63.47,63.55,63.45,63.55,104646.0,62.5562,62.635,62.5365,62.635,104646.0
2024-12-17 10:50:00,63.55,63.55,63.42,63.44,85340.0,62.635,62.635,62.5069,62.5266,85340.0
2024-12-17 10:55:00,63.44,63.46,63.33,63.37,83283.0,62.5266,62.5463,62.4182,62.4576,83283.0
2024-12-17 11:00:00,63.37,63.48,63.36,63.41,88817.0,62.4576,62.566,62.4477,62.497,88817.0
2024-12-17 11:05:00,63.41,63.49,63.36,63.45,315368.0,62.497,62.5759,62.4477,62.5365,315368.0
2024-12-17 11:10:00,63.45,63.45,63.37,63.42,143571.0,62.5365,62.5365,62.4576,62.5069,143571.0
2024-12-17 11:15:00,63.42,63.47,63.4,63.47,143143.0,62.5069,62.5562,62.4872,62.5562,143143.0
2024-12-17 11:20:00,63.47,63.47,63.29,63.29,140434.0,62.5562,62.5562,62.3788,62.3788,140434.0
2024-12-17 11:25:00,63.3,63.33,63.21,63.29,111536.0,62.3886,62.4182,62.2999,62.3788,111536.0
2024-12-17 11:30:00,63.29,63.32,63.26,63.27,154208.0,62.3788,62.4083,62.3492,62.359,154208.0
2024-12-17 11:35:00,63.27,63.3,63.23,63.24,255258.0,62.359,62.3886,62.3196,62.3295,255258.0
2024-12-17 11:40:00,63.24,63.28,63.22,63.27,121244.0,62.3295,62.3689,62.3098,62.359,121244.0
2024-12-17 11:45:00,63.26,63.42,63.23,63.41,86736.0,62.3492,62.5069,62.3196,62.497,86736.0
2024-12-17 11:50:00,63.41,63.43,63.37,63.42,135505.0,62.497,62.5167,62.4576,62.5069,135505.0
2024-12-17 11:55:00,63.42,63.46,63.39,63.45,128451.0,62.5069,62.5463,62.4773,62.5365,128451.0
2024-12-17 12:00:00,63.45,63.5,63.43,63.43,213603.0,62.5365,62.5857,62.5167,62.5167,213603.0
2024-12-17 12:05:00,63.43,63.45,63.36,63.38,114952.0,62.5167,62.5365,62.4477,62.4675,114952.0
2024-12-17 12:10:00,63.39,63.44,63.38,63.42,97082.0,62.4773,62.5266,62.4675,62.5069,97082.0
2024-12-17 12:15:00,63.42,63.49,63.42,63.48,66058.0,62.5069,62.5759,62.5069,62.566,66058.0
2024-12-17 12:20:00,63.48,63.51,63.43,63.43,163083.0,62.566,62.5956,62.5167,62.5167,163083.0
2024-12-17 12:25:00,63.44,63.45,63.37,63.42,122904.0,62.5266,62.5365,62.4576,62.5069,122904.0
2024-12-17 12:30:00,63.42,63.45,63.4,63.43,76591.0,62.5069,62.5365,62.4872,62.5167,76591.0
2024-12-17 12:35:00,63.42,63.43,63.37,63.41,101456.0,62.5069,62.5167,62.4576,62.497,101456.0
2024-12-17 12:40:00,63.41,63.45,63.39,63.42,227093.0,62.497,62.5365,62.4773,62.5069,227093.0
2024-12-17 12:45:00,63.42,63.46,63.31,63.32,91542.0,62.5069,62.5463,62.3985,62.4083,91542.0
2024-12-17 12:50:00,63.32,63.41,63.32,63.41,64820.0,62.4083,62.497,62.4083,62.497,64820.0
2024-12-17 12:55:00,63.41,63.43,63.39,63.4,81060.0,62.497,62.5167,62.4773,62.4872,81060.0
2024-12-17 13:00:00,63.39,63.42,63.38,63.41,92119.0,62.4773,62.5069,62.4675,62.497,92119.0
2024-12-17 13:05:00,63.41,63.41,63.26,63.3,108822.0,62.497,62.497,62.3492,62.3886,108822.0
2024-12-17 13:10:00,63.31,63.32,63.23,63.27,47744.0,62.3985,62.4083,62.3196,62.359,47744.0
2024-12-17 13:15:00,63.27,63.31,63.26,63.31,54341.0,62.359,62.3985,62.3492,62.3985,54341.0
2024-12-17 13:20:00,63.31,63.37,63.3,63.32,67721.0,62.3985,62.4576,62.3886,62.4083,67721.0
2024-12-17 13:25:00,63.32,63.4,63.31,63.4,67815.0,62.4083,62.4872,62.3985,62.4872,67815.0
2024-12-17 13:30:00,63.4,63.4,63.28,63.33,83545.0,62.4872,62.4872,62.3689,62.4182,83545.0
2024-12-17 13:35:00,63.33,63.39,63.32,63.37,107551.0,62.4182,62.4773,62.4083,62.4576,107551.0
2024-12-17 13:40:00,63.38,63.42,63.37,63.42,113959.0,62.4675,62.5069,62.4576,62.5069,113959.0
2024-12-17 13:45:00,63.42,63.45,63.39,63.39,98434.0,62.5069,62.5365,62.4773,62.4773,98434.0
2024-12-17 13:50:00,63.4,63.4,63.32,63.37,61356.0,62.4872,62.4872,62.4083,62.4576,61356.0
2024-12-17 13:55:00,63.37,63.43,63.36,63.42,143955.0,62.4576,62.5167,62.4477,62.5069,143955.0
2024-12-17 14:00:00,63.41,63.48,63.39,63.4,94202.0,62.497,62.566,62.4773,62.4872,94202.0
2024-12-17 14:05:00,63.41,63.45,63.34,63.38,95844.0,62.497,62.5365,62.428,62.4675,95844.0
2024-12-17 14:10:00,63.37,63.43,63.37,63.4,133625.0,62.4576,62.5167,62.4576,62.4872,133625.0
2024-12-17 14:15:00,63.41,63.41,63.36,63.38,65126.0,62.497,62.497,62.4477,62.4675,65126.0
2024-12-17 14:20:00,63.38,63.41,63.36,63.41,158247.0,62.4675,62.497,62.4477,62.497,158247.0
2024-12-17 14:25:00,63.41,63.43,63.38,63.43,123694.0,62.497,62.5167,62.4675,62.5167,123694.0
2024-12-17 14:30:00,63.43,63.43,63.38,63.39,109982.0,62.5167,62.5167,62.4675,62.4773,109982.0
2024-12-17 14:35:00,63.39,63.41,63.36,63.4,138881.0,62.4773,62.497,62.4477,62.4872,138881.0
2024-12-17 14:40:00,63.4,63.41,63.36,63.39,113799.0,62.4872,62.497,62.4477,62.4773,113799.0
2024-12-17 14:45:00,63.39,63.42,63.37,63.41,87710.0,62.4773,62.5069,62.4576,62.497,87710.0
2024-12-17 14:50:00,63.41,63.43,63.38,63.41,79045.0,62.497,62.5167,62.4675,62.497,79045.0
2024-12-17 14:55:00,63.4,63.41,63.37,63.39,127681.0,62.4872,62.497,62.4576,62.4773,127681.0
2024-12-17 15:00:00,63.39,63.41,63.36,63.4,130221.0,62.4773,62.497,62.4477,62.4872,130221.0
2024-12-17 15:05:00,63.4,63.46,63.39,63.45,202149.0,62.4872,62.5463,62.4773,62.5365,202149.0
2024-12-17 15:10:00,63.44,63.47,63.43,63.44,139561.0,62.5266,62.5562,62.5167,62.5266,139561.0
2024-12-17 15:15:00,63.44,63.5,63.41,63.49,160528.0,62.5266,62.5857,62.497,62.5759,160528.0
2024-12-17 15:20:00,63.49,63.51,63.44,63.45,136956.0,62.5759,62.5956,62.5266,62.5365,136956.0
2024-12-17 15:25:00,63.45,63.48,63.39,63.41,131344.0,62.5365,62.566,62.4773,62.497,131344.0
2024-12-17 15:30:00,63.4,63.43,63.33,63.33,174971.0,62.4872,62.5167,62.4182,62.4182,174971.0
2024-12-17 15:35:00,63.34,63.35,63.32,63.34,142030.0,62.428,62.4379,62.4083,62.428,142030.0
2024-12-17 15:40:00,63.35,63.44,63.33,63.43,197395.0,62.4379,62.5266,62.4182,62.5167,197395.0
2024-12-17 15:45:00,63.42,63.46,63.41,63.43,161392.0,62.5069,62.5463,62.497,62.5167,161392.0
2024-12-17 15:50:00,63.43,63.46,63.39,63.42,313814.0,62.5167,62.5463,62.4773,62.5069,313814.0
2024-12-17 15:55:00,63.42,63.49,63.36,63.43,1510859.0,62.5069,62.5759,62.4477,62.5167,1510859.0
2024-12-18 09:30:00,62.92,63.24,62.79,63.24,506287.0,62.0141,62.3295,61.886,62.3295,506287.0
2024-12-18 09:35:00,63.23,63.27,63.1,63.11,110920.0,62.3196,62.359,62.1915,62.2013,110920.0
2024-12-18 09:40:00,63.12,63.14,62.97,63.0,125666.0,62.2112,62.2309,62.0634,62.0929,125666.0
2024-12-18 09:45:00,62.99,63.26,62.99,63.25,89263.0,62.0831,62.3492,62.0831,62.3393,89263.0
2024-12-18 09:50:00,63.25,63.47,63.23,63.44,130228.0,62.3393,62.5562,62.3196,62.5266,130228.0
2024-12-18 09:55:00,63.44,63.48,63.38,63.43,107061.0,62.5266,62.566,62.4675,62.5167,107061.0
2024-12-18 10:00:00,63.43,63.45,63.34,63.45,117670.0,62.5167,62.5365,62.428,62.5365,117670.0
2024-12-18 10:05:00,63.45,63.48,63.42,63.48,165438.0,62.5365,62.566,62.5069,62.566,165438.0
2024-12-18 10:10:00,63.48,63.53,63.44,63.46,124091.0,62.566,62.6153,62.5266,62.5463,124091.0
2024-12-18 10:15:00,63.46,63.58,63.4,63.56,161991.0,62.5463,62.6646,62.4872,62.6449,161991.0
2024-12-18 10:20:00,63.57,63.64,63.47,63.5,162162.0,62.6547,62.7237,62.5562,62.5857,162162.0
2024-12-18 10:25:00,63.5,63.53,63.43,63.45,169898.0,62.5857,62.6153,62.5167,62.5365,169898.0
2024-12-18 10:30:00,63.45,63.47,63.4,63.43,90166.0,62.5365,62.5562,62.4872,62.5167,90166.0
2024-12-18 10:35:00,63.42,63.48,63.4,63.45,84369.0,62.5069,62.566,62.4872,62.5365,84369.0
2024-12-18 10:40:00,63.45,63.49,63.42,63.48,73790.0,62.5365,62.5759,62.5069,62.566,73790.0
2024-12-18 10:45:00,63.47,63.54,63.44,63.49,134326.0,62.5562,62.6252,62.5266,62.5759,134326.0
2024-12-18 10:50:00,63.49,63.55,63.48,63.49,92331.0,62.5759,62.635,62.566,62.5759,92331.0
2024-12-18 10:55:00,63.49,63.5,63.41,63.43,104536.0,62.5759,62.5857,62.497,62.5167,104536.0
2024-12-18 11:00:00,63.43,63.45,63.4,63.42,169665.0,62.5167,62.5365,62.4872,62.5069,169665.0
2024-12-18 11:05:00,63.42,63.46,63.39,63.4,120135.0,62.5069,62.5463,62.4773,62.4872,120135.0
2024-12-18 11:10:00,63.41,63.42,63.35,63.4,101802.0,62.497,62.5069,62.4379,62.4872,101802.0
2024-12-18 11:15:00,63.4,63.49,63.39,63.49,96720.0,62.4872,62.5759,62.4773,62.5759,96720.0
2024-12-18 11:20:00,63.49,63.5,63.44,63.44,78632.0,62.5759,62.5857,62.5266,62.5266,78632.0
2024-12-18 11:25:00,63.45,63.46,63.4,63.44,78792.0,62.5365,62.5463,62.4872,62.5266,78792.0
2024-12-18 11:30:00,63.44,63.53,63.43,63.52,85588.0,62.5266,62.6153,62.5167,62.6054,85588.0
2024-12-18 11:35:00,63.52,63.55,63.5,63.55,111440.0,62.6054,62.635,62.5857,62.635,111440.0
2024-12-18 11:40:00,63.54,63.56,63.49,63.53,60233.0,62.6252,62.6449,62.5759,62.6153,60233.0
2024-12-18 11:45:00,63.52,63.55,63.48,63.53,54826.0,62.6054,62.635,62.566,62.6153,54826.0
2024-12-18 11:50:00,63.52,63.55,63.48,63.5,88257.0,62.6054,62.635,62.566,62.5857,88257.0
2024-12-18 11:55:00,63.5,63.55,63.49,63.52,64740.0,62.5857,62.635,62.5759,62.6054,64740.0
2024-12-18 12:00:00,63.52,63.56,63.49,63.53,89956.0,62.6054,62.6449,62.5759,62.6153,89956.0
2024-12-18 12:05:00,63.53,63.56,63.48,63.5,94609.0,62.6153,62.6449,62.566,62.5857,94609.0
2024-12-18 12:10:00,63.51,63.54,63.5,63.52,32719.0,62.5956,62.6252,62.5857,62.6054,32719.0
2024-12-18 12:15:00,63.52,63.6,63.51,63.59,73976.0,62.6054,62.6843,62.5956,62.6744,73976.0
2024-12-18 12:20:00,63.59,63.63,63.51,63.53,87899.0,62.6744,62.7139,62.5956,62.6153,87899.0
2024-12-18 12:25:00,63.53,63.57,63.51,63.54,44250.0,62.6153,62.6547,62.5956,62.6252,44250.0
2024-12-18 12:30:00,63.53,63.56,63.52,63.54,44865.0,62.6153,62.6449,62.6054,62.6252,44865.0
2024-12-18 12:35:00,63.54,63.55,63.51,63.53,47892.0,62.6252,62.635,62.5956,62.6153,47892.0
2024-12-18 12:40:00,63.52,63.54,63.51,63.53,38876.0,62.6054,62.6252,62.5956,62.6153,38876.0
2024-12-18 12:45:00,63.53,63.53,63.46,63.47,95170.0,62.6153,62.6153,62.5463,62.5562,95170.0
2024-12-18 12:50:00,63.47,63.47,63.42,63.42,51564.0,62.5562,62.5562,62.5069,62.5069,51564.0
2024-12-18 12:55:00,63.43,63.48,63.42,63.47,70089.0,62.5167,62.566,62.5069,62.5562,70089.0
2024-12-18 13:00:00,63.47,63.49,63.45,63.46,103491.0,62.5562,62.5759,62.5365,62.5463,103491.0
2024-12-18 13:05:00,63.47,63.48,63.42,63.46,60321.0,62.5562,62.566,62.5069,62.5463,60321.0
2024-12-18 13:10:00,63.46,63.47,63.43,63.47,117750.0,62.5463,62.5562,62.5167,62.5562,117750.0
2024-12-18 13:15:00,63.47,63.49,63.43,63.46,111547.0,62.5562,62.5759,62.5167,62.5463,111547.0
2024-12-18 13:20:00,63.45,63.46,63.43,63.45,43298.0,62.5365,62.5463,62.5167,62.5365,43298.0
2024-12-18 13:25:00,63.44,63.45,63.34,63.35,124115.0,62.5266,62.5365,62.428,62.4379,124115.0
2024-12-18 13:30:00,63.34,63.45,63.26,63.42,203192.0,62.428,62.5365,62.3492,62.5069,203192.0
2024-12-18 13:35:00,63.41,63.43,63.39,63.41,45894.0,62.497,62.5167,62.4773,62.497,45894.0
2024-12-18 13:40:00,63.41,63.41,63.35,63.4,79693.0,62.497,62.497,62.4379,62.4872,79693.0
2024-12-18 13:45:00,63.39,63.41,63.34,63.36,201783.0,62.4773,62.497,62.428,62.4477,201783.0
2024-12-18 13:50:00,63.36,63.39,63.35,63.37,167158.0,62.4477,62.4773,62.4379,62.4576,167158.0
2024-12-18 13:55:00,63.36,63.37,63.3,63.31,154618.0,62.4477,62.4576,62.3886,62.3985,154618.0
2024-12-18 14:00:00,63.3,63.32,63.18,63.22,107121.0,62.3886,62.4083,62.2703,62.3098,107121.0
2024-12-18 14:05:00,63.22,63.23,63.13,63.2,84341.0,62.3098,62.3196,62.2211,62.2901,84341.0
2024-12-18 14:10:00,63.2,63.2,63.1,63.15,95604.0,62.2901,62.2901,62.1915,62.2408,95604.0
2024-12-18 14:15:00,63.15,63.21,63.12,63.16,63637.0,62.2408,62.2999,62.2112,62.2506,63637.0
2024-12-18 14:20:00,63.16,63.22,63.14,63.18,57925.0,62.2506,62.3098,62.2309,62.2703,57925.0
2024-12-18 14:25:00,63.18,63.2,63.15,63.16,75028.0,62.2703,62.2901,62.2408,62.2506,75028.0
2024-12-18 14:30:00,63.16,63.29,63.15,63.24,104773.0,62.2506,62.3788,62.2408,62.3295,104773.0
2024-12-18 14:35:00,63.24,63.38,63.21,63.37,193123.0,62.3295,62.4675,62.2999,62.4576,193123.0
2024-12-18 14:40:00,63.36,63.4,63.33,63.38,104416.0,62.4477,62.4872,62.4182,62.4675,104416.0
2024-12-18 14:45:00,63.38,63.41,63.26,63.27,94636.0,62.4675,62.497,62.3492,62.359,94636.0
2024-12-18 14:50:00,63.27,63.32,63.21,63.32,139415.0,62.359,62.4083,62.2999,62.4083,139415.0
2024-12-18 14:55:00,63.32,63.34,63.27,63.34,114189.0,62.4083,62.428,62.359,62.428,114189.0
2024-12-18 15:00:00,63.35,63.44,63.3,63.41,127158.0,62.4379,62.5266,62.3886,62.497,127158.0
2024-12-18 15:05:00,63.41,63.47,63.38,63.43,146155.0,62.497,62.5562,62.4675,62.5167,146155.0
2024-12-18 15:10:00,63.43,63.51,63.42,63.51,187182.0,62.5167,62.5956,62.5069,62.5956,187182.0
2024-12-18 15:15:00,63.51,63.58,63.49,63.53,120182.0,62.5956,62.6646,62.5759,62.6153,120182.0
2024-12-18 15:20:00,63.53,63.59,63.48,63.49,156326.0,62.6153,62.6744,62.566,62.5759,156326.0
2024-12-18 15:25:00,63.49,63.55,63.46,63.52,192664.0,62.5759,62.635,62.5463,62.6054,192664.0
2024-12-18 15:30:00,63.52,63.54,63.49,63.51,136032.0,62.6054,62.6252,62.5759,62.5956,136032.0
2024-12-18 15:35:00,63.51,63.57,63.47,63.47,256377.0,62.5956,62.6547,62.5562,62.5562,256377.0
2024-12-18 15:40:00,63.47,63.51,63.2,63.22,253940.0,62.5562,62.5956,62.2901,62.3098,253940.0
2024-12-18 15:45:00,63.22,63.23,63.1,63.13,281524.0,62.3098,62.3196,62.1915,62.2211,281524.0
2024-12-18 15:50:00,63.14,63.17,62.9,62.94,545165.0,62.2309,62.2605,61.9944,62.0338,545165.0
2024-12-18 15:55:00,62.94,62.95,62.8,62.83,1517130.0,62.0338,62.0437,61.8958,61.9254,1517130.0
2024-12-19 09:30:00,62.7,62.98,62.42,62.93,618046.0,61.7973,62.0732,61.5213,62.0239,618046.0
2024-12-19 09:35:00,62.94,63.04,62.74,62.93,275841.0,62.0338,62.1324,61.8367,62.0239,275841.0
2024-12-19 09:40:00,62.92,62.93,62.71,62.75,191036.0,62.0141,62.0239,61.8071,61.8465,191036.0
2024-12-19 09:45:00,62.75,62.76,62.56,62.64,135242.0,61.8465,61.8564,61.6593,61.7381,135242.0
2024-12-19 09:50:00,62.64,62.67,62.49,62.63,116221.0,61.7381,61.7677,61.5903,61.7283,116221.0
2024-12-19 09:55:00,62.64,62.72,62.59,62.7,143326.0,61.7381,61.817,61.6888,61.7973,143326.0
2024-12-19 10:00:00,62.71,62.8,62.65,62.8,174586.0,61.8071,61.8958,61.748,61.8958,174586.0
2024-12-19 10:05:00,62.8,62.92,62.79,62.88,154899.0,61.8958,62.0141,61.886,61.9747,154899.0
2024-12-19 10:10:00,62.87,62.88,62.71,62.72,123342.0,61.9648,61.9747,61.8071,61.817,123342.0
2024-12-19 10:15:00,62.71,62.85,62.7,62.85,121535.0,61.8071,61.9451,61.7973,61.9451,121535.0
2024-12-19 10:20:00,62.85,62.89,62.78,62.8,84675.0,61.9451,61.9845,61.8761,61.8958,84675.0
2024-12-19 10:25:00,62.81,63.0,62.77,62.99,165185.0,61.9057,62.0929,61.8662,62.0831,165185.0
2024-12-19 10:30:00,62.99,63.0,62.9,62.92,107712.0,62.0831,62.0929,61.9944,62.0141,107712.0
2024-12-19 10:35:00,62.92,63.0,62.88,62.96,133588.0,62.0141,62.0929,61.9747,62.0535,133588.0
2024-12-19 10:40:00,62.96,62.98,62.82,62.92,155715.0,62.0535,62.0732,61.9155,62.0141,155715.0
2024-12-19 10:45:00,62.91,62.92,62.84,62.88,120773.0,62.0042,62.0141,61.9352,61.9747,120773.0
2024-12-19 10:50:00,62.87,62.98,62.82,62.83,103691.0,61.9648,62.0732,61.9155,61.9254,103691.0
2024-12-19 10:55:00,62.83,62.9,62.82,62.88,79749.0,61.9254,61.9944,61.9155,61.9747,79749.0
2024-12-19 11:00:00,62.87,62.88,62.78,62.79,70722.0,61.9648,61.9747,61.8761,61.886,70722.0
2024-12-19 11:05:00,62.79,62.93,62.78,62.88,80274.0,61.886,62.0239,61.8761,61.9747,80274.0
2024-12-19 11:10:00,62.89,62.94,62.88,62.91,66659.0,61.9845,62.0338,61.9747,62.0042,66659.0
2024-12-19 11:15:00,62.91,62.92,62.8,62.91,96444.0,62.0042,62.0141,61.8958,62.0042,96444.0
2024-12-19 11:20:00,62.91,62.92,62.85,62.9,118067.0,62.0042,62.0141,61.9451,61.9944,118067.0
2024-12-19 11:25:00,62.91,63.0,62.9,62.96,108852.0,62.0042,62.0929,61.9944,62.0535,108852.0
2024-12-19 11:30:00,62.96,62.96,62.85,62.93,206435.0,62.0535,62.0535,61.9451,62.0239,206435.0
2024-12-19 11:35:00,62.92,62.93,62.84,62.85,44302.0,62.0141,62.0239,61.9352,61.9451,44302.0
2024-12-19 11:40:00,62.85,62.92,62.84,62.91,78786.0,61.9451,62.0141,61.9352,62.0042,78786.0
2024-12-19 11:45:00,62.91,62.94,62.86,62.92,39740.0,62.0042,62.0338,61.9549,62.0141,39740.0
2024-12-19 11:50:00,62.93,62.93,62.84,62.85,72196.0,62.0239,62.0239,61.9352,61.9451,72196.0
2024-12-19 11:55:00,62.84,62.85,62.73,62.78,60714.0,61.9352,61.9451,61.8268,61.8761,60714.0
2024-12-19 12:00:00,62.77,62.88,62.76,62.85,56644.0,61.8662,61.9747,61.8564,61.9451,56644.0
2024-12-19 12:05:00,62.84,62.86,62.8,62.86,42661.0,61.9352,61.9549,61.8958,61.9549,42661.0
2024-12-19 12:10:00,62.85,62.9,62.83,62.9,81269.0,61.9451,61.9944,61.9254,61.9944,81269.0
2024-12-19 12:15:00,62.9,62.94,62.87,62.92,93798.0,61.9944,62.0338,61.9648,62.0141,93798.0
2024-12-19 12:20:00,62.92,62.93,62.86,62.9,43802.0,62.0141,62.0239,61.9549,61.9944,43802.0
2024-12-19 12:25:00,62.89,62.97,62.87,62.94,43044.0,61.9845,62.0634,61.9648,62.0338,43044.0
2024-12-19 12:30:00,62.94,63.0,62.88,62.96,63281.0,62.0338,62.0929,61.9747,62.0535,63281.0
2024-12-19 12:35:00,62.96,63.06,62.94,63.04,58477.0,62.0535,62.1521,62.0338,62.1324,58477.0
2024-12-19 12:40:00,63.05,63.11,62.9,63.1,213097.0,62.1422,62.2013,61.9944,62.1915,213097.0
2024-12-19 12:45:00,63.1,63.13,63.03,63.05,56912.0,62.1915,62.2211,62.1225,62.1422,56912.0
2024-12-19 12:50:00,63.05,63.09,63.03,63.08,47645.0,62.1422,62.1816,62.1225,62.1718,47645.0
2024-12-19 12:55:00,63.08,63.08,63.0,63.05,88308.0,62.1718,62.1718,62.0929,62.1422,88308.0
2024-12-19 13:00:00,63.05,63.06,62.95,63.02,76782.0,62.1422,62.1521,62.0437,62.1126,76782.0
2024-12-19 13:05:00,63.02,63.15,63.01,63.13,54488.0,62.1126,62.2408,62.1028,62.2211,54488.0
2024-12-19 13:10:00,63.12,63.14,63.11,63.12,54447.0,62.2112,62.2309,62.2013,62.2112,54447.0
2024-12-19 13:15:00,63.12,63.13,63.03,63.05,124254.0,62.2112,62.2211,62.1225,62.1422,124254.0
2024-12-19 13:20:00,63.05,63.1,63.02,63.09,76505.0,62.1422,62.1915,62.1126,62.1816,76505.0
2024-12-19 13:25:00,63.09,63.17,63.07,63.16,121447.0,62.1816,62.2605,62.1619,62.2506,121447.0
2024-12-19 13:30:00,63.15,63.16,63.11,63.15,99538.0,62.2408,62.2506,62.2013,62.2408,99538.0
2024-12-19 13:35:00,63.16,63.16,63.1,63.11,105106.0,62.2506,62.2506,62.1915,62.2013,105106.0
2024-12-19 13:40:00,63.11,63.12,63.07,63.09,58138.0,62.2013,62.2112,62.1619,62.1816,58138.0
2024-12-19 13:45:00,63.09,63.11,63.07,63.1,45359.0,62.1816,62.2013,62.1619,62.1915,45359.0
2024-12-19 13:50:00,63.1,63.12,63.08,63.09,61407.0,62.1915,62.2112,62.1718,62.1816,61407.0
2024-12-19 13:55:00,63.1,63.14,63.08,63.13,66846.0,62.1915,62.2309,62.1718,62.2211,66846.0
2024-12-19 14:00:00,63.14,63.16,63.04,63.05,105460.0,62.2309,62.2506,62.1324,62.1422,105460.0
2024-12-19 14:05:00,63.04,63.04,62.88,62.9,58240.0,62.1324,62.1324,61.9747,61.9944,58240.0
2024-12-19 14:10:00,62.9,62.9,62.84,62.85,60244.0,61.9944,61.9944,61.9352,61.9451,60244.0
2024-12-19 14:15:00,62.85,62.91,62.85,62.91,51217.0,61.9451,62.0042,61.9451,62.0042,51217.0
2024-12-19 14:20:00,62.9,62.92,62.86,62.91,82278.0,61.9944,62.0141,61.9549,62.0042,82278.0
2024-12-19 14:25:00,62.91,62.94,62.87,62.92,141230.0,62.0042,62.0338,61.9648,62.0141,141230.0
2024-12-19 14:30:00,62.91,62.92,62.87,62.9,72829.0,62.0042,62.0141,61.9648,61.9944,72829.0
2024-12-19 14:35:00,62.89,62.93,62.88,62.91,84721.0,61.9845,62.0239,61.9747,62.0042,84721.0
2024-12-19 14:40:00,62.91,62.95,62.89,62.9,95257.0,62.0042,62.0437,61.9845,61.9944,95257.0
2024-12-19 14:45:00,62.91,62.94,62.84,62.84,123701.0,62.0042,62.0338,61.9352,61.9352,123701.0
2024-12-19 14:50:00,62.84,62.9,62.84,62.89,52276.0,61.9352,61.9944,61.9352,61.9845,52276.0
2024-12-19 14:55:00,62.89,62.9,62.75,62.76,113023.0,61.9845,61.9944,61.8465,61.8564,113023.0
2024-12-19 15:00:00,62.76,62.81,62.75,62.8,97576.0,61.8564,61.9057,61.8465,61.8958,97576.0
2024-12-19 15:05:00,62.8,62.81,62.73,62.74,95320.0,61.8958,61.9057,61.8268,61.8367,95320.0
2024-12-19 15:10:00,62.74,62.79,62.71,62.78,116241.0,61.8367,61.886,61.8071,61.8761,116241.0
2024-12-19 15:15:00,62.78,62.8,62.67,62.72,145383.0,61.8761,61.8958,61.7677,61.817,145383.0
2024-12-19 15:20:00,62.71,62.75,62.68,62.74,132393.0,61.8071,61.8465,61.7775,61.8367,132393.0
2024-12-19 15:25:00,62.74,62.74,62.63,62.67,142516.0,61.8367,61.8367,61.7283,61.7677,142516.0
2024-12-19 15:30:00,62.67,62.75,62.66,62.73,154811.0,61.7677,61.8465,61.7578,61.8268,154811.0
2024-12-19 15:35:00,62.73,62.84,62.65,62.83,203987.0,61.8268,61.9352,61.748,61.9254,203987.0
2024-12-19 15:40:00,62.83,62.83,62.74,62.76,169256.0,61.9254,61.9254,61.8367,61.8564,169256.0
2024-12-19 15:45:00,62.75,62.79,62.74,62.78,188861.0,61.8465,61.886,61.8367,61.8761,188861.0
2024-12-19 15:50:00,62.81,62.81,62.6,62.64,463589.0,61.9057,61.9057,61.6987,61.7381,463589.0
2024-12-19 15:55:00,62.64,62.64,62.4,62.43,1416903.0,61.7381,61.7381,61.5016,61.5311,1416903.0
2024-12-20 09:30:00,62.47,62.65,62.28,62.51,3106904.0,61.5706,61.748,61.3833,61.61,3106904.0
2024-12-20 09:35:00,62.5,62.61,62.43,62.47,121820.0,61.6001,61.7085,61.5311,61.5706,121820.0
2024-12-20 09:40:00,62.47,62.61,62.41,62.53,100028.0,61.5706,61.7085,61.5114,61.6297,100028.0
2024-12-20 09:45:00,62.53,62.57,62.46,62.53,141239.0,61.6297,61.6691,61.5607,61.6297,141239.0
2024-12-20 09:50:00,62.53,62.64,62.5,62.5,98293.0,61.6297,61.7381,61.6001,61.6001,98293.0
2024-12-20 09:55:00,62.5,62.55,62.45,62.52,108641.0,61.6001,61.6494,61.5509,61.6198,108641.0
2024-12-20 10:00:00,62.53,62.58,62.44,62.48,135795.0,61.6297,61.679,61.541,61.5804,135795.0
2024-12-20 10:05:00,62.49,62.54,62.41,62.45,106448.0,61.5903,61.6396,61.5114,61.5509,106448.0
2024-12-20 10:10:00,62.45,62.46,62.37,62.4,94199.0,61.5509,61.5607,61.472,61.5016,94199.0
2024-12-20 10:15:00,62.4,62.46,62.38,62.46,117753.0,61.5016,61.5607,61.4819,61.5607,117753.0
2024-12-20 10:20:00,62.45,62.45,62.33,62.37,76126.0,61.5509,61.5509,61.4326,61.472,76126.0
2024-12-20 10:25:00,62.37,62.48,62.37,62.48,84316.0,61.472,61.5804,61.472,61.5804,84316.0
2024-12-20 10:30:00,62.48,62.55,62.47,62.52,81743.0,61.5804,61.6494,61.5706,61.6198,81743.0
2024-12-20 10:35:00,62.52,62.52,62.33,62.34,126979.0,61.6198,61.6198,61.4326,61.4424,126979.0
2024-12-20 10:40:00,62.33,62.45,62.29,62.41,107381.0,61.4326,61.5509,61.3932,61.5114,107381.0
2024-12-20 10:45:00,62.41,62.52,62.39,62.51,82081.0,61.5114,61.6198,61.4917,61.61,82081.0
2024-12-20 10:50:00,62.51,62.52,62.44,62.44,40047.0,61.61,61.6198,61.541,61.541,40047.0
2024-12-20 10:55:00,62.44,62.46,62.4,62.43,76661.0,61.541,61.5607,61.5016,61.5311,76661.0
2024-12-20 11:00:00,62.42,62.58,62.41,62.57,74811.0,61.5213,61.679,61.5114,61.6691,74811.0
2024-12-20 11:05:00,62.57,62.67,62.57,62.66,66240.0,61.6691,61.7677,61.6691,61.7578,66240.0
2024-12-20 11:10:00,62.66,62.69,62.64,62.69,53180.0,61.7578,61.7874,61.7381,61.7874,53180.0
2024-12-20 11:15:00,62.69,62.86,62.67,62.84,82313.0,61.7874,61.9549,61.7677,61.9352,82313.0
2024-12-20 11:20:00,62.84,62.88,62.8,62.85,60375.0,61.9352,61.9747,61.8958,61.9451,60375.0
2024-12-20 11:25:00,62.86,62.96,62.84,62.96,60084.0,61.9549,62.0535,61.9352,62.0535,60084.0
2024-12-20 11:30:00,62.97,62.99,62.87,62.9,74373.0,62.0634,62.0831,61.9648,61.9944,74373.0
2024-12-20 11:35:00,62.89,62.96,62.88,62.94,60214.0,61.9845,62.0535,61.9747,62.0338,60214.0
2024-12-20 11:40:00,62.94,63.05,62.92,62.99,177966.0,62.0338,62.1422,62.0141,62.0831,177966.0
2024-12-20 11:45:00,62.98,62.99,62.93,62.95,72906.0,62.0732,62.0831,62.0239,62.0437,72906.0
2024-12-20 11:50:00,62.96,62.99,62.91,62.98,83042.0,62.0535,62.0831,62.0042,62.0732,83042.0
2024-12-20 11:55:00,62.98,63.05,62.97,62.98,65105.0,62.0732,62.1422,62.0634,62.0732,65105.0
2024-12-20 12:00:00,62.97,62.97,62.9,62.96,68342.0,62.0634,62.0634,61.9944,62.0535,68342.0
2024-12-20 12:05:00,62.96,63.01,62.92,63.01,69942.0,62.0535,62.1028,62.0141,62.1028,69942.0
2024-12-20 12:10:00,63.01,63.05,62.99,63.04,45099.0,62.1028,62.1422,62.0831,62.1324,45099.0
2024-12-20 12:15:00,63.04,63.06,62.97,62.98,66118.0,62.1324,62.1521,62.0634,62.0732,66118.0
2024-12-20 12:20:00,62.98,63.01,62.96,62.98,60791.0,62.0732,62.1028,62.0535,62.0732,60791.0
2024-12-20 12:25:00,62.97,63.01,62.91,62.95,92652.0,62.0634,62.1028,62.0042,62.0437,92652.0
2024-12-20 12:30:00,62.95,62.96,62.85,62.86,86502.0,62.0437,62.0535,61.9451,61.9549,86502.0
2024-12-20 12:35:00,62.87,62.89,62.81,62.81,68922.0,61.9648,61.9845,61.9057,61.9057,68922.0
2024-12-20 12:40:00,62.82,62.87,62.76,62.86,139155.0,61.9155,61.9648,61.8564,61.9549,139155.0
2024-12-20 12:45:00,62.86,62.95,62.83,62.95,83267.0,61.9549,62.0437,61.9254,62.0437,83267.0
2024-12-20 12:50:00,62.95,62.96,62.87,62.96,119641.0,62.0437,62.0535,61.9648,62.0535,119641.0
2024-12-20 12:55:00,62.95,62.98,62.93,62.94,35985.0,62.0437,62.0732,62.0239,62.0338,35985.0
2024-12-20 13:00:00,62.94,62.94,62.85,62.86,59230.0,62.0338,62.0338,61.9451,61.9549,59230.0
2024-12-20 13:05:00,62.85,62.91,62.84,62.86,62303.0,61.9451,62.0042,61.9352,61.9549,62303.0
2024-12-20 13:10:00,62.87,62.94,62.86,62.93,79101.0,61.9648,62.0338,61.9549,62.0239,79101.0
2024-12-20 13:15:00,62.93,62.97,62.87,62.97,49110.0,62.0239,62.0634,61.9648,62.0634,49110.0
2024-12-20 13:20:00,62.97,62.97,62.92,62.93,61804.0,62.0634,62.0634,62.0141,62.0239,61804.0
2024-12-20 13:25:00,62.92,62.93,62.85,62.85,135480.0,62.0141,62.0239,61.9451,61.9451,135480.0
2024-12-20 13:30:00,62.86,62.92,62.84,62.89,77001.0,61.9549,62.0141,61.9352,61.9845,77001.0
2024-12-20 13:35:00,62.9,62.92,62.76,62.78,73528.0,61.9944,62.0141,61.8564,61.8761,73528.0
2024-12-20 13:40:00,62.77,62.85,62.77,62.85,62744.0,61.8662,61.9451,61.8662,61.9451,62744.0
2024-12-20 13:45:00,62.85,62.85,62.76,62.78,88692.0,61.9451,61.9451,61.8564,61.8761,88692.0
2024-12-20 13:50:00,62.78,62.78,62.75,62.78,49925.0,61.8761,61.8761,61.8465,61.8761,49925.0
2024-12-20 13:55:00,62.78,62.82,62.71,62.71,198367.0,61.8761,61.9155,61.8071,61.8071,198367.0
2024-12-20 14:00:00,62.71,62.77,62.69,62.72,72652.0,61.8071,61.8662,61.7874,61.817,72652.0
2024-12-20 14:05:00,62.73,62.79,62.72,62.78,59075.0,61.8268,61.886,61.817,61.8761,59075.0
2024-12-20 14:10:00,62.78,62.82,62.76,62.8,55195.0,61.8761,61.9155,61.8564,61.8958,55195.0
2024-12-20 14:15:00,62.8,62.84,62.79,62.84,52135.0,61.8958,61.9352,61.886,61.9352,52135.0
2024-12-20 14:20:00,62.84,62.88,62.82,62.85,67344.0,61.9352,61.9747,61.9155,61.9451,67344.0
2024-12-20 14:25:00,62.85,62.94,62.84,62.94,85849.0,61.9451,62.0338,61.9352,62.0338,85849.0
2024-12-20 14:30:00,62.94,62.97,62.93,62.93,74368.0,62.0338,62.0634,62.0239,62.0239,74368.0
2024-12-20 14:35:00,62.94,62.97,62.88,62.9,106615.0,62.0338,62.0634,61.9747,61.9944,106615.0
2024-12-20 14:40:00,62.9,62.95,62.89,62.91,97538.0,61.9944,62.0437,61.9845,62.0042,97538.0
2024-12-20 14:45:00,62.9,62.92,62.86,62.91,72097.0,61.9944,62.0141,61.9549,62.0042,72097.0
2024-12-20 14:50:00,62.91,62.93,62.88,62.9,52546.0,62.0042,62.0239,61.9747,61.9944,52546.0
2024-12-20 14:55:00,62.9,62.91,62.83,62.87,98647.0,61.9944,62.0042,61.9254,61.9648,98647.0
2024-12-20 15:00:00,62.87,62.91,62.78,62.8,113501.0,61.9648,62.0042,61.8761,61.8958,113501.0
2024-12-20 15:05:00,62.8,62.81,62.77,62.8,64649.0,61.8958,61.9057,61.8662,61.8958,64649.0
2024-12-20 15:10:00,62.8,62.85,62.79,62.83,151250.0,61.8958,61.9451,61.886,61.9254,151250.0
2024-12-20 15:15:00,62.84,62.86,62.77,62.79,93895.0,61.9352,61.9549,61.8662,61.886,93895.0
2024-12-20 15:20:00,62.79,62.8,62.7,62.71,103796.0,61.886,61.8958,61.7973,61.8071,103796.0
2024-12-20 15:25:00,62.71,62.76,62.69,62.7,110318.0,61.8071,61.8564,61.7874,61.7973,110318.0
2024-12-20 15:30:00,62.71,62.73,62.64,62.68,108574.0,61.8071,61.8268,61.7381,61.7775,108574.0
2024-12-20 15:35:00,62.69,62.81,62.68,62.8,166254.0,61.7874,61.9057,61.7775,61.8958,166254.0
2024-12-20 15:40:00,62.8,62.81,62.7,62.75,171900.0,61.8958,61.9057,61.7973,61.8465,171900.0
2024-12-20 15:45:00,62.75,62.8,62.72,62.73,184117.0,61.8465,61.8958,61.817,61.8268,184117.0
2024-12-20 15:50:00,62.73,62.83,62.65,62.68,513405.0,61.8268,61.9254,61.748,61.7775,513405.0
2024-12-20 15:55:00,62.68,62.71,62.52,62.6,1734554.0,61.7775,61.8071,61.6198,61.6987,1734554.0
2024-12-23 09:30:00,62.5,62.76,62.44,62.59,334851.0,61.6001,61.8564,61.541,61.6888,334851.0
2024-12-23 09:35:00,62.6,62.6,62.38,62.4,141014.0,61.6987,61.6987,61.4819,61.5016,141014.0
2024-12-23 09:40:00,62.41,62.48,62.25,62.26,127870.0,61.5114,61.5804,61.3537,61.3636,127870.0
2024-12-23 09:45:00,62.26,62.26,62.11,62.12,125904.0,61.3636,61.3636,61.2157,61.2256,125904.0
2024-12-23 09:50:00,62.11,62.14,62.02,62.06,125452.0,61.2157,61.2453,61.127,61.1665,125452.0
2024-12-23 09:55:00,62.06,62.13,61.89,61.93,254568.0,61.1665,61.2355,60.9989,61.0383,254568.0
2024-12-23 10:00:00,61.92,62.14,61.89,61.92,163243.0,61.0285,61.2453,60.9989,61.0285,163243.0
2024-12-23 10:05:00,61.92,62.13,61.91,61.97,163090.0,61.0285,61.2355,61.0186,61.0778,163090.0
2024-12-23 10:10:00,61.97,62.13,61.95,61.97,92830.0,61.0778,61.2355,61.058,61.0778,92830.0
2024-12-23 10:15:00,61.97,62.13,61.95,62.03,71995.0,61.0778,61.2355,61.058,61.1369,71995.0
2024-12-23 10:20:00,62.03,62.13,61.91,61.92,93973.0,61.1369,61.2355,61.0186,61.0285,93973.0
2024-12-23 10:25:00,61.92,61.97,61.9,61.94,52566.0,61.0285,61.0778,61.0088,61.0482,52566.0
2024-12-23 10:30:00,61.95,61.95,61.84,61.85,80432.0,61.058,61.058,60.9496,60.9595,80432.0
2024-12-23 10:35:00,61.85,61.9,61.82,61.83,60163.0,60.9595,61.0088,60.9299,60.9398,60163.0
2024-12-23 10:40:00,61.82,61.89,61.75,61.88,100036.0,60.9299,60.9989,60.8609,60.9891,100036.0
2024-12-23 10:45:00,61.88,61.88,61.77,61.8,48964.0,60.9891,60.9891,60.8806,60.9102,48964.0
2024-12-23 10:50:00,61.8,61.81,61.75,61.8,42337.0,60.9102,60.9201,60.8609,60.9102,42337.0
2024-12-23 10:55:00,61.81,61.88,61.8,61.87,75632.0,60.9201,60.9891,60.9102,60.9792,75632.0
2024-12-23 11:00:00,61.87,61.93,61.84,61.91,136139.0,60.9792,61.0383,60.9496,61.0186,136139.0
2024-12-23 11:05:00,61.9,61.93,61.86,61.87,138846.0,61.0088,61.0383,60.9693,60.9792,138846.0
2024-12-23 11:10:00,61.88,61.94,61.87,61.92,71204.0,60.9891,61.0482,60.9792,61.0285,71204.0
2024-12-23 11:15:00,61.92,61.93,61.9,61.92,70764.0,61.0285,61.0383,61.0088,61.0285,70764.0
2024-12-23 11:20:00,61.93,61.99,61.92,61.95,56761.0,61.0383,61.0975,61.0285,61.058,56761.0
2024-12-23 11:25:00,61.95,61.96,61.88,61.9,66156.0,61.058,61.0679,60.9891,61.0088,66156.0
2024-12-23 11:30:00,61.9,61.96,61.88,61.92,44419.0,61.0088,61.0679,60.9891,61.0285,44419.0
2024-12-23 11:35:00,61.92,61.92,61.81,61.82,88322.0,61.0285,61.0285,60.9201,60.9299,88322.0
2024-12-23 11:40:00,61.82,61.88,61.8,61.87,81581.0,60.9299,60.9891,60.9102,60.9792,81581.0
2024-12-23 11:45:00,61.87,61.91,61.84,61.9,57243.0,60.9792,61.0186,60.9496,61.0088,57243.0
2024-12-23 11:50:00,61.9,61.92,61.82,61.82,70454.0,61.0088,61.0285,60.9299,60.9299,70454.0
2024-12-23 11:55:00,61.81,61.84,61.78,61.79,67237.0,60.9201,60.9496,60.8905,60.9004,67237.0
2024-12-23 12:00:00,61.79,61.84,61.69,61.71,87987.0,60.9004,60.9496,60.8018,60.8215,87987.0
2024-12-23 12:05:00,61.7,61.73,61.65,61.69,90857.0,60.8116,60.8412,60.7624,60.8018,90857.0
2024-12-23 12:10:00,61.68,61.7,61.65,61.66,61281.0,60.7919,60.8116,60.7624,60.7722,61281.0
2024-12-23 12:15:00,61.65,61.66,61.56,61.58,80840.0,60.7624,60.7722,60.6737,60.6934,80840.0
2024-12-23 12:20:00,61.59,61.63,61.56,61.6,108770.0,60.7032,60.7427,60.6737,60.7131,108770.0
2024-12-23 12:25:00,61.6,61.61,61.56,61.57,88509.0,60.7131,60.7229,60.6737,60.6835,88509.0
2024-12-23 12:30:00,61.57,61.64,61.53,61.62,94133.0,60.6835,60.7525,60.6441,60.7328,94133.0
2024-12-23 12:35:00,61.62,61.62,61.57,61.61,46489.0,60.7328,60.7328,60.6835,60.7229,46489.0
2024-12-23 12:40:00,61.61,61.63,61.59,61.63,45670.0,60.7229,60.7427,60.7032,60.7427,45670.0
2024-12-23 12:45:00,61.63,61.74,61.62,61.73,69760.0,60.7427,60.8511,60.7328,60.8412,69760.0
2024-12-23 12:50:00,61.73,61.77,61.72,61.74,57929.0,60.8412,60.8806,60.8314,60.8511,57929.0
2024-12-23 12:55:00,61.73,61.76,61.71,61.72,48984.0,60.8412,60.8708,60.8215,60.8314,48984.0
2024-12-23 13:00:00,61.72,61.77,61.71,61.75,86648.0,60.8314,60.8806,60.8215,60.8609,86648.0
2024-12-23 13:05:00,61.75,61.75,61.66,61.72,59284.0,60.8609,60.8609,60.7722,60.8314,59284.0
2024-12-23 13:10:00,61.72,61.76,61.69,61.76,49124.0,60.8314,60.8708,60.8018,60.8708,49124.0
2024-12-23 13:15:00,61.76,61.83,61.75,61.79,81770.0,60.8708,60.9398,60.8609,60.9004,81770.0
2024-12-23 13:20:00,61.79,61.82,61.75,61.8,92443.0,60.9004,60.9299,60.8609,60.9102,92443.0
2024-12-23 13:25:00,61.81,61.85,61.81,61.85,49503.0,60.9201,60.9595,60.9201,60.9595,49503.0
2024-12-23 13:30:00,61.84,61.87,61.83,61.86,49607.0,60.9496,60.9792,60.9398,60.9693,49607.0
2024-12-23 13:35:00,61.85,61.9,61.83,61.9,43163.0,60.9595,61.0088,60.9398,61.0088,43163.0
2024-12-23 13:40:00,61.89,61.89,61.8,61.83,68023.0,60.9989,60.9989,60.9102,60.9398,68023.0
2024-12-23 13:45:00,61.83,61.83,61.77,61.8,66066.0,60.9398,60.9398,60.8806,60.9102,66066.0
2024-12-23 13:50:00,61.8,61.89,61.8,61.89,34870.0,60.9102,60.9989,60.9102,60.9989,34870.0
2024-12-23 13:55:00,61.88,61.88,61.81,61.83,88593.0,60.9891,60.9891,60.9201,60.9398,88593.0
2024-12-23 14:00:00,61.83,61.92,61.82,61.92,58554.0,60.9398,61.0285,60.9299,61.0285,58554.0
2024-12-23 14:05:00,61.93,61.96,61.88,61.96,59208.0,61.0383,61.0679,60.9891,61.0679,59208.0
2024-12-23 14:10:00,61.96,62.01,61.94,61.98,75796.0,61.0679,61.1172,61.0482,61.0876,75796.0
2024-12-23 14:15:00,61.98,62.05,61.98,62.04,68655.0,61.0876,61.1566,61.0876,61.1468,68655.0
2024-12-23 14:20:00,62.05,62.07,62.0,62.02,86110.0,61.1566,61.1763,61.1073,61.127,86110.0
2024-12-23 14:25:00,62.01,62.02,61.92,61.93,65514.0,61.1172,61.127,61.0285,61.0383,65514.0
2024-12-23 14:30:00,61.93,61.96,61.91,61.92,60721.0,61.0383,61.0679,61.0186,61.0285,60721.0
2024-12-23 14:35:00,61.92,61.94,61.88,61.88,65431.0,61.0285,61.0482,60.9891,60.9891,65431.0
2024-12-23 14:40:00,61.88,61.89,61.85,61.87,94538.0,60.9891,60.9989,60.9595,60.9792,94538.0
2024-12-23 14:45:00,61.87,61.89,61.84,61.86,33819.0,60.9792,60.9989,60.9496,60.9693,33819.0
2024-12-23 14:50:00,61.87,61.95,61.87,61.94,109838.0,60.9792,61.058,60.9792,61.0482,109838.0
2024-12-23 14:55:00,61.93,61.97,61.92,61.97,59585.0,61.0383,61.0778,61.0285,61.0778,59585.0
2024-12-23 15:00:00,61.97,62.04,61.95,62.04,54882.0,61.0778,61.1468,61.058,61.1468,54882.0
2024-12-23 15:05:00,62.04,62.07,61.98,61.98,70329.0,61.1468,61.1763,61.0876,61.0876,70329.0
2024-12-23 15:10:00,61.99,62.05,61.98,62.03,79379.0,61.0975,61.1566,61.0876,61.1369,79379.0
2024-12-23 15:15:00,62.04,62.13,62.02,62.11,143076.0,61.1468,61.2355,61.127,61.2157,143076.0
2024-12-23 15:20:00,62.12,62.19,62.11,62.17,61174.0,61.2256,61.2946,61.2157,61.2749,61174.0
2024-12-23 15:25:00,62.18,62.22,62.17,62.17,66497.0,61.2847,61.3242,61.2749,61.2749,66497.0
2024-12-23 15:30:00,62.18,62.19,62.13,62.17,83225.0,61.2847,61.2946,61.2355,61.2749,83225.0
2024-12-23 15:35:00,62.16,62.25,62.16,62.21,82766.0,61.265,61.3537,61.265,61.3143,82766.0
2024-12-23 15:40:00,62.22,62.27,62.21,62.25,121073.0,61.3242,61.3734,61.3143,61.3537,121073.0
2024-12-23 15:45:00,62.26,62.33,62.25,62.3,109548.0,61.3636,61.4326,61.3537,61.403,109548.0
2024-12-23 15:50:00,62.31,62.39,62.31,62.33,184342.0,61.4129,61.4917,61.4129,61.4326,184342.0
2024-12-23 15:55:00,62.34,62.41,62.33,62.37,640791.0,61.4424,61.5114,61.4326,61.472,640791.0
2024-12-24 09:30:00,62.2,62.4,62.01,62.34,283253.0,61.3045,61.5016,61.1172,61.4424,283253.0
2024-12-24 09:35:00,62.34,62.35,62.23,62.33,84426.0,61.4424,61.4523,61.334,61.4326,84426.0
2024-12-24 09:40:00,62.32,62.39,62.3,62.31,91503.0,61.4227,61.4917,61.403,61.4129,91503.0
2024-12-24 09:45:00,62.32,62.42,62.29,62.42,127319.0,61.4227,61.5213,61.3932,61.5213,127319.0
2024-12-24 09:50:00,62.42,62.45,62.36,62.44,96251.0,61.5213,61.5509,61.4621,61.541,96251.0
2024-12-24 09:55:00,62.44,62.47,62.36,62.37,68848.0,61.541,61.5706,61.4621,61.472,68848.0
2024-12-24 10:00:00,62.37,62.46,62.37,62.45,60615.0,61.472,61.5607,61.472,61.5509,60615.0
2024-12-24 10:05:00,62.45,62.48,62.41,62.42,69107.0,61.5509,61.5804,61.5114,61.5213,69107.0
2024-12-24 10:10:00,62.42,62.48,62.41,62.46,53315.0,61.5213,61.5804,61.5114,61.5607,53315.0
2024-12-24 10:15:00,62.47,62.49,62.43,62.47,67786.0,61.5706,61.5903,61.5311,61.5706,67786.0
2024-12-24 10:20:00,62.47,62.5,62.44,62.46,45044.0,61.5706,61.6001,61.541,61.5607,45044.0
2024-12-24 10:25:00,62.47,62.48,62.41,62.43,41718.0,61.5706,61.5804,61.5114,61.5311,41718.0
2024-12-24 10:30:00,62.43,62.47,62.4,62.46,47250.0,61.5311,61.5706,61.5016,61.5607,47250.0
2024-12-24 10:35:00,62.46,62.56,62.44,62.53,97893.0,61.5607,61.6593,61.541,61.6297,97893.0
2024-12-24 10:40:00,62.53,62.64,62.53,62.59,123961.0,61.6297,61.7381,61.6297,61.6888,123961.0
2024-12-24 10:45:00,62.59,62.59,62.52,62.54,40097.0,61.6888,61.6888,61.6198,61.6396,40097.0
2024-12-24 10:50:00,62.54,62.54,62.45,62.46,31651.0,61.6396,61.6396,61.5509,61.5607,31651.0
2024-12-24 10:55:00,62.46,62.48,62.42,62.47,57553.0,61.5607,61.5804,61.5213,61.5706,57553.0
2024-12-24 11:00:00,62.47,62.55,62.44,62.55,71497.0,61.5706,61.6494,61.541,61.6494,71497.0
2024-12-24 11:05:00,62.55,62.57,62.51,62.54,35820.0,61.6494,61.6691,61.61,61.6396,35820.0
2024-12-24 11:10:00,62.55,62.58,62.53,62.55,50505.0,61.6494,61.679,61.6297,61.6494,50505.0
2024-12-24 11:15:00,62.55,62.56,62.51,62.52,88354.0,61.6494,61.6593,61.61,61.6198,88354.0
2024-12-24 11:20:00,62.52,62.55,62.5,62.53,51598.0,61.6198,61.6494,61.6001,61.6297,51598.0
2024-12-24 11:25:00,62.53,62.55,62.49,62.5,35841.0,61.6297,61.6494,61.5903,61.6001,35841.0
2024-12-24 11:30:00,62.5,62.53,62.49,62.53,34030.0,61.6001,61.6297,61.5903,61.6297,34030.0
2024-12-24 11:35:00,62.53,62.56,62.51,62.55,36701.0,61.6297,61.6593,61.61,61.6494,36701.0
2024-12-24 11:40:00,62.55,62.57,62.54,62.55,22708.0,61.6494,61.6691,61.6396,61.6494,22708.0
2024-12-24 11:45:00,62.55,62.58,62.53,62.57,36820.0,61.6494,61.679,61.6297,61.6691,36820.0
2024-12-24 11:50:00,62.57,62.57,62.46,62.47,63941.0,61.6691,61.6691,61.5607,61.5706,63941.0
2024-12-24 11:55:00,62.47,62.57,62.46,62.51,66924.0,61.5706,61.6691,61.5607,61.61,66924.0
2024-12-24 12:00:00,62.51,62.55,62.5,62.53,68163.0,61.61,61.6494,61.6001,61.6297,68163.0
2024-12-24 12:05:00,62.53,62.55,62.5,62.55,35802.0,61.6297,61.6494,61.6001,61.6494,35802.0
2024-12-24 12:10:00,62.55,62.57,62.53,62.57,52703.0,61.6494,61.6691,61.6297,61.6691,52703.0
2024-12-24 12:15:00,62.56,62.6,62.56,62.6,46913.0,61.6593,61.6987,61.6593,61.6987,46913.0
2024-12-24 12:20:00,62.6,62.64,62.59,62.62,36246.0,61.6987,61.7381,61.6888,61.7184,36246.0
2024-12-24 12:25:00,62.62,62.66,62.59,62.64,61262.0,61.7184,61.7578,61.6888,61.7381,61262.0
2024-12-24 12:30:00,62.64,62.64,62.57,62.58,33989.0,61.7381,61.7381,61.6691,61.679,33989.0
2024-12-24 12:35:00,62.58,62.7,62.57,62.69,78270.0,61.679,61.7973,61.6691,61.7874,78270.0
2024-12-24 12:40:00,62.69,62.7,62.66,62.7,40169.0,61.7874,61.7973,61.7578,61.7973,40169.0
2024-12-24 12:45:00,62.69,62.73,62.66,62.72,48746.0,61.7874,61.8268,61.7578,61.817,48746.0
2024-12-24 12:50:00,62.72,62.77,62.71,62.73,114118.0,61.817,61.8662,61.8071,61.8268,114118.0
2024-12-24 12:55:00,62.73,62.82,62.72,62.78,295654.0,61.8268,61.9155,61.817,61.8761,295654.0
2024-12-26 09:30:00,62.62,62.69,62.52,62.58,231141.0,61.7184,61.7874,61.6198,61.679,231141.0
2024-12-26 09:35:00,62.58,62.58,62.49,62.53,81962.0,61.679,61.679,61.5903,61.6297,81962.0
2024-12-26 09:40:00,62.53,62.54,62.45,62.45,95092.0,61.6297,61.6396,61.5509,61.5509,95092.0
2024-12-26 09:45:00,62.45,62.51,62.42,62.47,117590.0,61.5509,61.61,61.5213,61.5706,117590.0
2024-12-26 09:50:00,62.48,62.52,62.46,62.49,124686.0,61.5804,61.6198,61.5607,61.5903,124686.0
2024-12-26 09:55:00,62.49,62.59,62.47,62.57,70429.0,61.5903,61.6888,61.5706,61.6691,70429.0
2024-12-26 10:00:00,62.58,62.71,62.56,62.66,64791.0,61.679,61.8071,61.6593,61.7578,64791.0
2024-12-26 10:05:00,62.65,62.68,62.59,62.67,63503.0,61.748,61.7775,61.6888,61.7677,63503.0
2024-12-26 10:10:00,62.67,62.69,62.6,62.64,81778.0,61.7677,61.7874,61.6987,61.7381,81778.0
2024-12-26 10:15:00,62.64,62.65,62.57,62.58,58980.0,61.7381,61.748,61.6691,61.679,58980.0
2024-12-26 10:20:00,62.58,62.6,62.53,62.55,80619.0,61.679,61.6987,61.6297,61.6494,80619.0
2024-12-26 10:25:00,62.55,62.57,62.5,62.51,50669.0,61.6494,61.6691,61.6001,61.61,50669.0
2024-12-26 10:30:00,62.51,62.52,62.46,62.5,50433.0,61.61,61.6198,61.5607,61.6001,50433.0
2024-12-26 10:35:00,62.49,62.49,62.42,62.44,50403.0,61.5903,61.5903,61.5213,61.541,50403.0
2024-12-26 10:40:00,62.44,62.47,62.4,62.41,51370.0,61.541,61.5706,61.5016,61.5114,51370.0
2024-12-26 10:45:00,62.41,62.5,62.4,62.49,41319.0,61.5114,61.6001,61.5016,61.5903,41319.0
2024-12-26 10:50:00,62.48,62.49,62.44,62.48,40616.0,61.5804,61.5903,61.541,61.5804,40616.0
2024-12-26 10:55:00,62.48,62.5,62.45,62.49,70939.0,61.5804,61.6001,61.5509,61.5903,70939.0
2024-12-26 11:00:00,62.48,62.49,62.46,62.48,36553.0,61.5804,61.5903,61.5607,61.5804,36553.0
2024-12-26 11:05:00,62.48,62.49,62.4,62.41,34443.0,61.5804,61.5903,61.5016,61.5114,34443.0
2024-12-26 11:10:00,62.41,62.49,62.4,62.49,53707.0,61.5114,61.5903,61.5016,61.5903,53707.0
2024-12-26 11:15:00,62.48,62.49,62.46,62.49,43807.0,61.5804,61.5903,61.5607,61.5903,43807.0
2024-12-26 11:20:00,62.49,62.5,62.47,62.49,30080.0,61.5903,61.6001,61.5706,61.5903,30080.0
2024-12-26 11:25:00,62.49,62.54,62.46,62.51,74146.0,61.5903,61.6396,61.5607,61.61,74146.0
2024-12-26 11:30:00,62.5,62.57,62.5,62.56,63240.0,61.6001,61.6691,61.6001,61.6593,63240.0
2024-12-26 11:35:00,62.57,62.6,62.56,62.59,32191.0,61.6691,61.6987,61.6593,61.6888,32191.0
2024-12-26 11:40:00,62.59,62.63,62.58,62.62,64376.0,61.6888,61.7283,61.679,61.7184,64376.0
2024-12-26 11:45:00,62.62,62.67,62.61,62.66,48895.0,61.7184,61.7677,61.7085,61.7578,48895.0
2024-12-26 11:50:00,62.66,62.68,62.65,62.67,27835.0,61.7578,61.7775,61.748,61.7677,27835.0
2024-12-26 11:55:00,62.68,62.68,62.63,62.66,41044.0,61.7775,61.7775,61.7283,61.7578,41044.0
2024-12-26 12:00:00,62.66,62.68,62.65,62.67,22591.0,61.7578,61.7775,61.748,61.7677,22591.0
2024-12-26 12:05:00,62.68,62.7,62.67,62.7,32461.0,61.7775,61.7973,61.7677,61.7973,32461.0
2024-12-26 12:10:00,62.7,62.7,62.67,62.68,35338.0,61.7973,61.7973,61.7677,61.7775,35338.0
2024-12-26 12:15:00,62.68,62.69,62.66,62.68,16952.0,61.7775,61.7874,61.7578,61.7775,16952.0
2024-12-26 12:20:00,62.69,62.71,62.65,62.71,69128.0,61.7874,61.8071,61.748,61.8071,69128.0
2024-12-26 12:25:00,62.7,62.74,62.66,62.7,43673.0,61.7973,61.8367,61.7578,61.7973,43673.0
2024-12-26 12:30:00,62.71,62.72,62.7,62.7,23226.0,61.8071,61.817,61.7973,61.7973,23226.0
2024-12-26 12:35:00,62.71,62.72,62.66,62.66,22723.0,61.8071,61.817,61.7578,61.7578,22723.0
2024-12-26 12:40:00,62.66,62.7,62.65,62.7,21309.0,61.7578,61.7973,61.748,61.7973,21309.0
2024-12-26 12:45:00,62.7,62.71,62.64,62.68,35910.0,61.7973,61.8071,61.7381,61.7775,35910.0
2024-12-26 12:50:00,62.68,62.68,62.64,62.67,17758.0,61.7775,61.7775,61.7381,61.7677,17758.0
2024-12-26 12:55:00,62.67,62.67,62.65,62.67,31645.0,61.7677,61.7677,61.748,61.7677,31645.0
2024-12-26 13:00:00,62.67,62.7,62.64,62.68,27260.0,61.7677,61.7973,61.7381,61.7775,27260.0
2024-12-26 13:05:00,62.68,62.69,62.66,62.68,20626.0,61.7775,61.7874,61.7578,61.7775,20626.0
2024-12-26 13:10:00,62.68,62.68,62.59,62.6,32272.0,61.7775,61.7775,61.6888,61.6987,32272.0
2024-12-26 13:15:00,62.59,62.62,62.57,62.59,32783.0,61.6888,61.7184,61.6691,61.6888,32783.0
2024-12-26 13:20:00,62.59,62.61,62.58,62.61,21903.0,61.6888,61.7085,61.679,61.7085,21903.0
2024-12-26 13:25:00,62.61,62.62,62.58,62.59,32609.0,61.7085,61.7184,61.679,61.6888,32609.0
2024-12-26 13:30:00,62.59,62.61,62.57,62.58,35512.0,61.6888,61.7085,61.6691,61.679,35512.0
2024-12-26 13:35:00,62.58,62.64,62.55,62.63,25190.0,61.679,61.7381,61.6494,61.7283,25190.0
2024-12-26 13:40:00,62.63,62.63,62.59,62.6,37840.0,61.7283,61.7283,61.6888,61.6987,37840.0
2024-12-26 13:45:00,62.59,62.64,62.58,62.64,91847.0,61.6888,61.7381,61.679,61.7381,91847.0
2024-12-26 13:50:00,62.63,62.69,62.61,62.69,38410.0,61.7283,61.7874,61.7085,61.7874,38410.0
2024-12-26 13:55:00,62.68,62.69,62.65,62.68,41921.0,61.7775,61.7874,61.748,61.7775,41921.0
2024-12-26 14:00:00,62.67,62.67,62.61,62.62,30429.0,61.7677,61.7677,61.7085,61.7184,30429.0
2024-12-26 14:05:00,62.62,62.62,62.57,62.58,23010.0,61.7184,61.7184,61.6691,61.679,23010.0
2024-12-26 14:10:00,62.58,62.6,62.56,62.58,39934.0,61.679,61.6987,61.6593,61.679,39934.0
2024-12-26 14:15:00,62.58,62.62,62.57,62.61,36664.0,61.679,61.7184,61.6691,61.7085,36664.0
2024-12-26 14:20:00,62.61,62.65,62.59,62.65,37964.0,61.7085,61.748,61.6888,61.748,37964.0
2024-12-26 14:25:00,62.65,62.65,62.63,62.64,50222.0,61.748,61.748,61.7283,61.7381,50222.0
2024-12-26 14:30:00,62.65,62.69,62.64,62.67,29324.0,61.748,61.7874,61.7381,61.7677,29324.0
2024-12-26 14:35:00,62.68,62.68,62.66,62.67,33119.0,61.7775,61.7775,61.7578,61.7677,33119.0
2024-12-26 14:40:00,62.68,62.68,62.59,62.59,37494.0,61.7775,61.7775,61.6888,61.6888,37494.0
2024-12-26 14:45:00,62.6,62.62,62.59,62.61,33232.0,61.6987,61.7184,61.6888,61.7085,33232.0
2024-12-26 14:50:00,62.61,62.63,62.6,62.62,34377.0,61.7085,61.7283,61.6987,61.7184,34377.0
2024-12-26 14:55:00,62.61,62.61,62.58,62.59,38237.0,61.7085,61.7085,61.679,61.6888,38237.0
2024-12-26 15:00:00,62.59,62.61,62.58,62.6,38729.0,61.6888,61.7085,61.679,61.6987,38729.0
2024-12-26 15:05:00,62.59,62.61,62.57,62.6,55786.0,61.6888,61.7085,61.6691,61.6987,55786.0
2024-12-26 15:10:00,62.59,62.6,62.55,62.57,68139.0,61.6888,61.6987,61.6494,61.6691,68139.0
2024-12-26 15:15:00,62.56,62.58,62.55,62.57,39776.0,61.6593,61.679,61.6494,61.6691,39776.0
2024-12-26 15:20:00,62.57,62.57,62.55,62.57,33332.0,61.6691,61.6691,61.6494,61.6691,33332.0
2024-12-26 15:25:00,62.57,62.61,62.56,62.59,54297.0,61.6691,61.7085,61.6593,61.6888,54297.0
2024-12-26 15:30:00,62.59,62.6,62.53,62.55,70401.0,61.6888,61.6987,61.6297,61.6494,70401.0
2024-12-26 15:35:00,62.55,62.63,62.53,62.63,91176.0,61.6494,61.7283,61.6297,61.7283,91176.0
2024-12-26 15:40:00,62.62,62.64,62.56,62.58,50249.0,61.7184,61.7381,61.6593,61.679,50249.0
2024-12-26 15:45:00,62.58,62.59,62.56,62.57,49703.0,61.679,61.6888,61.6593,61.6691,49703.0
2024-12-26 15:50:00,62.58,62.67,62.57,62.64,123606.0,61.679,61.7677,61.6691,61.7381,123606.0
2024-12-26 15:55:00,62.64,62.69,62.56,62.57,406792.0,61.7381,61.7874,61.6593,61.6691,406792.0
2024-12-27 09:30:00,62.45,62.5,62.2,62.44,320547.0,61.5509,61.6001,61.3045,61.541,320547.0
2024-12-27 09:35:00,62.41,62.7,62.41,62.65,119588.0,61.5114,61.7973,61.5114,61.748,119588.0
2024-12-27 09:40:00,62.66,62.83,62.66,62.82,105926.0,61.7578,61.9254,61.7578,61.9155,105926.0
2024-12-27 09:45:00,62.83,62.86,62.76,62.86,88097.0,61.9254,61.9549,61.8564,61.9549,88097.0
2024-12-27 09:50:00,62.85,62.87,62.73,62.75,77589.0,61.9451,61.9648,61.8268,61.8465,77589.0
2024-12-27 09:55:00,62.75,62.85,62.71,62.85,43838.0,61.8465,61.9451,61.8071,61.9451,43838.0
2024-12-27 10:00:00,62.85,62.9,62.78,62.87,64113.0,61.9451,61.9944,61.8761,61.9648,64113.0
2024-12-27 10:05:00,62.87,62.93,62.85,62.92,58800.0,61.9648,62.0239,61.9451,62.0141,58800.0
2024-12-27 10:10:00,62.92,62.95,62.86,62.9,58019.0,62.0141,62.0437,61.9549,61.9944,58019.0
2024-12-27 10:15:00,62.89,62.91,62.82,62.86,81621.0,61.9845,62.0042,61.9155,61.9549,81621.0
2024-12-27 10:20:00,62.86,62.94,62.84,62.88,72748.0,61.9549,62.0338,61.9352,61.9747,72748.0
2024-12-27 10:25:00,62.87,62.88,62.79,62.8,45142.0,61.9648,61.9747,61.886,61.8958,45142.0
2024-12-27 10:30:00,62.8,62.85,62.74,62.77,61752.0,61.8958,61.9451,61.8367,61.8662,61752.0
2024-12-27 10:35:00,62.77,62.82,62.75,62.8,33384.0,61.8662,61.9155,61.8465,61.8958,33384.0
2024-12-27 10:40:00,62.79,62.84,62.77,62.79,39752.0,61.886,61.9352,61.8662,61.886,39752.0
2024-12-27 10:45:00,62.8,62.83,62.75,62.77,34115.0,61.8958,61.9254,61.8465,61.8662,34115.0
2024-12-27 10:50:00,62.77,62.78,62.67,62.7,57190.0,61.8662,61.8761,61.7677,61.7973,57190.0
2024-12-27 10:55:00,62.7,62.7,62.59,62.61,58601.0,61.7973,61.7973,61.6888,61.7085,58601.0
2024-12-27 11:00:00,62.6,62.6,62.52,62.55,55023.0,61.6987,61.6987,61.6198,61.6494,55023.0
2024-12-27 11:05:00,62.55,62.59,62.53,62.58,50881.0,61.6494,61.6888,61.6297,61.679,50881.0
2024-12-27 11:10:00,62.58,62.59,62.55,62.57,36553.0,61.679,61.6888,61.6494,61.6691,36553.0
2024-12-27 11:15:00,62.57,62.58,62.54,62.57,50072.0,61.6691,61.679,61.6396,61.6691,50072.0
2024-12-27 11:20:00,62.58,62.59,62.55,62.56,37085.0,61.679,61.6888,61.6494,61.6593,37085.0
2024-12-27 11:25:00,62.55,62.58,62.51,62.55,40043.0,61.6494,61.679,61.61,61.6494,40043.0
2024-12-27 11:30:00,62.55,62.61,62.53,62.61,60303.0,61.6494,61.7085,61.6297,61.7085,60303.0
2024-12-27 11:35:00,62.61,62.71,62.58,62.67,111287.0,61.7085,61.8071,61.679,61.7677,111287.0
2024-12-27 11:40:00,62.67,62.68,62.51,62.52,79658.0,61.7677,61.7775,61.61,61.6198,79658.0
2024-12-27 11:45:00,62.53,62.56,62.5,62.52,39277.0,61.6297,61.6593,61.6001,61.6198,39277.0
2024-12-27 11:50:00,62.51,62.51,62.42,62.47,48661.0,61.61,61.61,61.5213,61.5706,48661.0
2024-12-27 11:55:00,62.47,62.48,62.44,62.46,36166.0,61.5706,61.5804,61.541,61.5607,36166.0
2024-12-27 12:00:00,62.45,62.47,62.43,62.45,32932.0,61.5509,61.5706,61.5311,61.5509,32932.0
2024-12-27 12:05:00,62.45,62.45,62.38,62.43,56709.0,61.5509,61.5509,61.4819,61.5311,56709.0
2024-12-27 12:10:00,62.42,62.44,62.41,62.42,24396.0,61.5213,61.541,61.5114,61.5213,24396.0
2024-12-27 12:15:00,62.42,62.45,62.41,62.45,32225.0,61.5213,61.5509,61.5114,61.5509,32225.0
2024-12-27 12:20:00,62.45,62.45,62.38,62.44,21417.0,61.5509,61.5509,61.4819,61.541,21417.0
2024-12-27 12:25:00,62.44,62.47,62.42,62.43,28481.0,61.541,61.5706,61.5213,61.5311,28481.0
2024-12-27 12:30:00,62.43,62.47,62.4,62.43,24883.0,61.5311,61.5706,61.5016,61.5311,24883.0
2024-12-27 12:35:00,62.43,62.43,62.36,62.38,18061.0,61.5311,61.5311,61.4621,61.4819,18061.0
2024-12-27 12:40:00,62.38,62.39,62.34,62.35,43191.0,61.4819,61.4917,61.4424,61.4523,43191.0
2024-12-27 12:45:00,62.36,62.37,62.32,62.34,36606.0,61.4621,61.472,61.4227,61.4424,36606.0
2024-12-27 12:50:00,62.35,62.38,62.34,62.38,26811.0,61.4523,61.4819,61.4424,61.4819,26811.0
2024-12-27 12:55:00,62.38,62.39,62.36,62.36,29038.0,61.4819,61.4917,61.4621,61.4621,29038.0
2024-12-27 13:00:00,62.37,62.44,62.36,62.42,27833.0,61.472,61.541,61.4621,61.5213,27833.0
2024-12-27 13:05:00,62.42,62.43,62.37,62.41,26209.0,61.5213,61.5311,61.472,61.5114,26209.0
2024-12-27 13:10:00,62.41,62.43,62.39,62.43,17836.0,61.5114,61.5311,61.4917,61.5311,17836.0
2024-12-27 13:15:00,62.43,62.46,62.42,62.44,24207.0,61.5311,61.5607,61.5213,61.541,24207.0
2024-12-27 13:20:00,62.44,62.45,62.4,62.43,28848.0,61.541,61.5509,61.5016,61.5311,28848.0
2024-12-27 13:25:00,62.44,62.49,62.41,62.42,47708.0,61.541,61.5903,61.5114,61.5213,47708.0
2024-12-27 13:30:00,62.42,62.47,62.39,62.46,22366.0,61.5213,61.5706,61.4917,61.5607,22366.0
2024-12-27 13:35:00,62.46,62.56,62.42,62.52,83206.0,61.5607,61.6593,61.5213,61.6198,83206.0
2024-12-27 13:40:00,62.52,62.6,62.44,62.47,77422.0,61.6198,61.6987,61.541,61.5706,77422.0
2024-12-27 13:45:00,62.46,62.47,62.43,62.46,27379.0,61.5607,61.5706,61.5311,61.5607,27379.0
2024-12-27 13:50:00,62.45,62.49,62.45,62.48,39661.0,61.5509,61.5903,61.5509,61.5804,39661.0
2024-12-27 13:55:00,62.47,62.49,62.46,62.47,33230.0,61.5706,61.5903,61.5607,61.5706,33230.0
2024-12-27 14:00:00,62.46,62.48,62.44,62.44,30650.0,61.5607,61.5804,61.541,61.541,30650.0
2024-12-27 14:05:00,62.45,62.52,62.45,62.51,27576.0,61.5509,61.6198,61.5509,61.61,27576.0
2024-12-27 14:10:00,62.51,62.54,62.49,62.5,45318.0,61.61,61.6396,61.5903,61.6001,45318.0
2024-12-27 14:15:00,62.5,62.6,62.5,62.6,26543.0,61.6001,61.6987,61.6001,61.6987,26543.0
2024-12-27 14:20:00,62.6,62.6,62.55,62.59,43683.0,61.6987,61.6987,61.6494,61.6888,43683.0
2024-12-27 14:25:00,62.59,62.59,62.56,62.57,45297.0,61.6888,61.6888,61.6593,61.6691,45297.0
2024-12-27 14:30:00,62.58,62.59,62.55,62.56,28961.0,61.679,61.6888,61.6494,61.6593,28961.0
2024-12-27 14:35:00,62.57,62.59,62.55,62.58,30972.0,61.6691,61.6888,61.6494,61.679,30972.0
2024-12-27 14:40:00,62.58,62.6,62.55,62.57,45591.0,61.679,61.6987,61.6494,61.6691,45591.0
2024-12-27 14:45:00,62.57,62.59,62.54,62.57,29316.0,61.6691,61.6888,61.6396,61.6691,29316.0
2024-12-27 14:50:00,62.57,62.57,62.53,62.54,45272.0,61.6691,61.6691,61.6297,61.6396,45272.0
2024-12-27 14:55:00,62.54,62.6,62.53,62.54,34553.0,61.6396,61.6987,61.6297,61.6396,34553.0
2024-12-27 15:00:00,62.55,62.55,62.49,62.5,30773.0,61.6494,61.6494,61.5903,61.6001,30773.0
2024-12-27 15:05:00,62.5,62.5,62.44,62.48,36024.0,61.6001,61.6001,61.541,61.5804,36024.0
2024-12-27 15:10:00,62.47,62.48,62.45,62.45,37915.0,61.5706,61.5804,61.5509,61.5509,37915.0
2024-12-27 15:15:00,62.46,62.46,62.42,62.45,59841.0,61.5607,61.5607,61.5213,61.5509,59841.0
2024-12-27 15:20:00,62.45,62.46,62.42,62.45,34974.0,61.5509,61.5607,61.5213,61.5509,34974.0
2024-12-27 15:25:00,62.45,62.47,62.43,62.45,53483.0,61.5509,61.5706,61.5311,61.5509,53483.0
2024-12-27 15:30:00,62.45,62.46,62.42,62.45,59453.0,61.5509,61.5607,61.5213,61.5509,59453.0
2024-12-27 15:35:00,62.45,62.45,62.42,62.42,43382.0,61.5509,61.5509,61.5213,61.5213,43382.0
2024-12-27 15:40:00,62.42,62.43,62.38,62.41,68110.0,61.5213,61.5311,61.4819,61.5114,68110.0
2024-12-27 15:45:00,62.42,62.51,62.4,62.51,79503.0,61.5213,61.61,61.5016,61.61,79503.0
2024-12-27 15:50:00,62.51,62.61,62.5,62.57,169243.0,61.61,61.7085,61.6001,61.6691,169243.0
2024-12-27 15:55:00,62.57,62.57,62.43,62.46,656801.0,61.6691,61.6691,61.5311,61.5607,656801.0
2024-12-30 09:30:00,62.34,62.34,61.99,62.14,353141.0,61.4424,61.4424,61.0975,61.2453,353141.0
2024-12-30 09:35:00,62.14,62.14,61.81,61.84,159305.0,61.2453,61.2453,60.9201,60.9496,159305.0
2024-12-30 09:40:00,61.84,61.88,61.75,61.8,110350.0,60.9496,60.9891,60.8609,60.9102,110350.0
2024-12-30 09:45:00,61.79,61.89,61.76,61.8,98078.0,60.9004,60.9989,60.8708,60.9102,98078.0
2024-12-30 09:50:00,61.79,61.84,61.68,61.83,125313.0,60.9004,60.9496,60.7919,60.9398,125313.0
2024-12-30 09:55:00,61.84,61.92,61.78,61.89,83031.0,60.9496,61.0285,60.8905,60.9989,83031.0
2024-12-30 10:00:00,61.9,61.96,61.85,61.88,99068.0,61.0088,61.0679,60.9595,60.9891,99068.0
2024-12-30 10:05:00,61.88,61.96,61.86,61.92,49422.0,60.9891,61.0679,60.9693,61.0285,49422.0
2024-12-30 10:10:00,61.91,61.92,61.84,61.9,143586.0,61.0186,61.0285,60.9496,61.0088,143586.0
2024-12-30 10:15:00,61.9,61.92,61.83,61.89,72261.0,61.0088,61.0285,60.9398,60.9989,72261.0
2024-12-30 10:20:00,61.89,62.0,61.84,61.97,82448.0,60.9989,61.1073,60.9496,61.0778,82448.0
2024-12-30 10:25:00,61.96,62.0,61.93,61.94,69125.0,61.0679,61.1073,61.0383,61.0482,69125.0
2024-12-30 10:30:00,61.94,61.99,61.9,61.93,51028.0,61.0482,61.0975,61.0088,61.0383,51028.0
2024-12-30 10:35:00,61.93,61.94,61.82,61.86,42558.0,61.0383,61.0482,60.9299,60.9693,42558.0
2024-12-30 10:40:00,61.86,61.88,61.8,61.83,103682.0,60.9693,60.9891,60.9102,60.9398,103682.0
2024-12-30 10:45:00,61.83,61.9,61.75,61.77,62198.0,60.9398,61.0088,60.8609,60.8806,62198.0
2024-12-30 10:50:00,61.77,61.82,61.76,61.77,33989.0,60.8806,60.9299,60.8708,60.8806,33989.0
2024-12-30 10:55:00,61.78,61.83,61.76,61.79,31638.0,60.8905,60.9398,60.8708,60.9004,31638.0
2024-12-30 11:00:00,61.8,61.85,61.79,61.84,51811.0,60.9102,60.9595,60.9004,60.9496,51811.0
2024-12-30 11:05:00,61.84,61.94,61.83,61.94,47168.0,60.9496,61.0482,60.9398,61.0482,47168.0
2024-12-30 11:10:00,61.94,61.97,61.9,61.96,39768.0,61.0482,61.0778,61.0088,61.0679,39768.0
2024-12-30 11:15:00,61.96,61.97,61.93,61.97,64283.0,61.0679,61.0778,61.0383,61.0778,64283.0
2024-12-30 11:20:00,61.97,61.98,61.92,61.98,40535.0,61.0778,61.0876,61.0285,61.0876,40535.0
2024-12-30 11:25:00,61.98,62.02,61.96,62.01,45047.0,61.0876,61.127,61.0679,61.1172,45047.0
2024-12-30 11:30:00,62.01,62.05,62.0,62.01,39032.0,61.1172,61.1566,61.1073,61.1172,39032.0
2024-12-30 11:35:00,62.01,62.07,62.0,62.03,54138.0,61.1172,61.1763,61.1073,61.1369,54138.0
2024-12-30 11:40:00,62.03,62.07,62.02,62.03,42444.0,61.1369,61.1763,61.127,61.1369,42444.0
2024-12-30 11:45:00,62.03,62.03,61.91,61.92,39263.0,61.1369,61.1369,61.0186,61.0285,39263.0
2024-12-30 11:50:00,61.92,61.95,61.89,61.94,38749.0,61.0285,61.058,60.9989,61.0482,38749.0
2024-12-30 11:55:00,61.93,61.99,61.93,61.97,34830.0,61.0383,61.0975,61.0383,61.0778,34830.0
2024-12-30 12:00:00,61.97,62.02,61.96,62.01,35150.0,61.0778,61.127,61.0679,61.1172,35150.0
2024-12-30 12:05:00,62.01,62.03,62.0,62.01,34052.0,61.1172,61.1369,61.1073,61.1172,34052.0
2024-12-30 12:10:00,62.01,62.08,62.0,62.08,30692.0,61.1172,61.1862,61.1073,61.1862,30692.0
2024-12-30 12:15:00,62.08,62.12,62.06,62.12,42065.0,61.1862,61.2256,61.1665,61.2256,42065.0
2024-12-30 12:20:00,62.12,62.17,62.1,62.15,104184.0,61.2256,61.2749,61.2059,61.2552,104184.0
2024-12-30 12:25:00,62.16,62.19,62.13,62.13,53829.0,61.265,61.2946,61.2355,61.2355,53829.0
2024-12-30 12:30:00,62.13,62.15,62.11,62.15,31185.0,61.2355,61.2552,61.2157,61.2552,31185.0
2024-12-30 12:35:00,62.15,62.16,62.11,62.13,35999.0,61.2552,61.265,61.2157,61.2355,35999.0
2024-12-30 12:40:00,62.13,62.13,62.05,62.08,23335.0,61.2355,61.2355,61.1566,61.1862,23335.0
2024-12-30 12:45:00,62.08,62.16,62.06,62.15,40149.0,61.1862,61.265,61.1665,61.2552,40149.0
2024-12-30 12:50:00,62.16,62.17,62.1,62.1,29985.0,61.265,61.2749,61.2059,61.2059,29985.0
2024-12-30 12:55:00,62.11,62.19,62.09,62.17,62609.0,61.2157,61.2946,61.196,61.2749,62609.0
2024-12-30 13:00:00,62.17,62.17,62.11,62.16,41794.0,61.2749,61.2749,61.2157,61.265,41794.0
2024-12-30 13:05:00,62.15,62.16,62.12,62.16,21687.0,61.2552,61.265,61.2256,61.265,21687.0
2024-12-30 13:10:00,62.16,62.18,62.13,62.14,45223.0,61.265,61.2847,61.2355,61.2453,45223.0
2024-12-30 13:15:00,62.14,62.16,62.11,62.12,38960.0,61.2453,61.265,61.2157,61.2256,38960.0
2024-12-30 13:20:00,62.13,62.15,62.09,62.09,39060.0,61.2355,61.2552,61.196,61.196,39060.0
2024-12-30 13:25:00,62.08,62.11,62.06,62.1,36747.0,61.1862,61.2157,61.1665,61.2059,36747.0
2024-12-30 13:30:00,62.1,62.15,62.09,62.15,27174.0,61.2059,61.2552,61.196,61.2552,27174.0
2024-12-30 13:35:00,62.14,62.16,62.05,62.08,60311.0,61.2453,61.265,61.1566,61.1862,60311.0
2024-12-30 13:40:00,62.09,62.1,62.04,62.05,53722.0,61.196,61.2059,61.1468,61.1566,53722.0
2024-12-30 13:45:00,62.05,62.08,62.05,62.06,32061.0,61.1566,61.1862,61.1566,61.1665,32061.0
2024-12-30 13:50:00,62.07,62.1,62.06,62.08,49896.0,61.1763,61.2059,61.1665,61.1862,49896.0
2024-12-30 13:55:00,62.09,62.09,62.04,62.05,56226.0,61.196,61.196,61.1468,61.1566,56226.0
2024-12-30 14:00:00,62.06,62.08,62.03,62.04,46857.0,61.1665,61.1862,61.1369,61.1468,46857.0
2024-12-30 14:05:00,62.03,62.04,61.98,62.01,49519.0,61.1369,61.1468,61.0876,61.1172,49519.0
2024-12-30 14:10:00,62.01,62.02,61.96,62.0,49874.0,61.1172,61.127,61.0679,61.1073,49874.0
2024-12-30 14:15:00,62.01,62.06,61.98,62.02,67251.0,61.1172,61.1665,61.0876,61.127,67251.0
2024-12-30 14:20:00,62.02,62.02,61.96,61.98,41701.0,61.127,61.127,61.0679,61.0876,41701.0
2024-12-30 14:25:00,61.98,62.02,61.98,62.02,43331.0,61.0876,61.127,61.0876,61.127,43331.0
2024-12-30 14:30:00,62.02,62.06,62.0,62.03,50803.0,61.127,61.1665,61.1073,61.1369,50803.0
2024-12-30 14:35:00,62.03,62.05,62.01,62.04,35575.0,61.1369,61.1566,61.1172,61.1468,35575.0
2024-12-30 14:40:00,62.05,62.08,62.02,62.07,45442.0,61.1566,61.1862,61.127,61.1763,45442.0
2024-12-30 14:45:00,62.08,62.17,62.07,62.17,267295.0,61.1862,61.2749,61.1763,61.2749,267295.0
2024-12-30 14:50:00,62.16,62.18,62.13,62.16,57519.0,61.265,61.2847,61.2355,61.265,57519.0
2024-12-30 14:55:00,62.16,62.18,62.15,62.16,36728.0,61.265,61.2847,61.2552,61.265,36728.0
2024-12-30 15:00:00,62.15,62.17,62.13,62.14,39875.0,61.2552,61.2749,61.2355,61.2453,39875.0
2024-12-30 15:05:00,62.14,62.16,62.11,62.14,47025.0,61.2453,61.265,61.2157,61.2453,47025.0
2024-12-30 15:10:00,62.13,62.19,62.1,62.16,66110.0,61.2355,61.2946,61.2059,61.265,66110.0
2024-12-30 15:15:00,62.16,62.22,62.15,62.2,43845.0,61.265,61.3242,61.2552,61.3045,43845.0
2024-12-30 15:20:00,62.2,62.24,62.17,62.23,42196.0,61.3045,61.3439,61.2749,61.334,42196.0
2024-12-30 15:25:00,62.23,62.23,62.15,62.16,50167.0,61.334,61.334,61.2552,61.265,50167.0
2024-12-30 15:30:00,62.15,62.16,62.1,62.12,128601.0,61.2552,61.265,61.2059,61.2256,128601.0
2024-12-30 15:35:00,62.13,62.15,62.1,62.15,50489.0,61.2355,61.2552,61.2059,61.2552,50489.0
2024-12-30 15:40:00,62.14,62.2,62.12,62.18,74079.0,61.2453,61.3045,61.2256,61.2847,74079.0
2024-12-30 15:45:00,62.18,62.22,62.16,62.2,121060.0,61.2847,61.3242,61.265,61.3045,121060.0
2024-12-30 15:50:00,62.2,62.22,62.14,62.14,138445.0,61.3045,61.3242,61.2453,61.2453,138445.0
2024-12-30 15:55:00,62.14,62.16,62.02,62.03,542543.0,61.2453,61.265,61.127,61.1369,542543.0
2024-12-31 09:30:00,62.02,62.35,61.98,62.33,233531.0,61.127,61.4523,61.0876,61.4326,233531.0
2024-12-31 09:35:00,62.31,62.43,62.3,62.39,73006.0,61.4129,61.5311,61.403,61.4917,73006.0
2024-12-31 09:40:00,62.4,62.41,62.3,62.31,57018.0,61.5016,61.5114,61.403,61.4129,57018.0
2024-12-31 09:45:00,62.3,62.37,62.27,62.29,37126.0,61.403,61.472,61.3734,61.3932,37126.0
2024-12-31 09:50:00,62.3,62.32,62.19,62.21,48887.0,61.403,61.4227,61.2946,61.3143,48887.0
2024-12-31 09:55:00,62.21,62.26,62.2,62.21,39873.0,61.3143,61.3636,61.3045,61.3143,39873.0
2024-12-31 10:00:00,62.22,62.26,62.19,62.2,52714.0,61.3242,61.3636,61.2946,61.3045,52714.0
2024-12-31 10:05:00,62.2,62.22,62.13,62.14,52918.0,61.3045,61.3242,61.2355,61.2453,52918.0
2024-12-31 10:10:00,62.14,62.23,62.13,62.2,62226.0,61.2453,61.334,61.2355,61.3045,62226.0
2024-12-31 10:15:00,62.2,62.23,62.17,62.2,53377.0,61.3045,61.334,61.2749,61.3045,53377.0
2024-12-31 10:20:00,62.2,62.2,62.11,62.12,37775.0,61.3045,61.3045,61.2157,61.2256,37775.0
2024-12-31 10:25:00,62.12,62.12,62.0,62.02,49326.0,61.2256,61.2256,61.1073,61.127,49326.0
2024-12-31 10:30:00,62.01,62.05,61.98,61.99,42683.0,61.1172,61.1566,61.0876,61.0975,42683.0
2024-12-31 10:35:00,61.99,62.09,61.95,62.09,43481.0,61.0975,61.196,61.058,61.196,43481.0
2024-12-31 10:40:00,62.09,62.09,62.01,62.06,38465.0,61.196,61.196,61.1172,61.1665,38465.0
2024-12-31 10:45:00,62.06,62.11,62.04,62.1,36041.0,61.1665,61.2157,61.1468,61.2059,36041.0
2024-12-31 10:50:00,62.1,62.12,62.07,62.09,39366.0,61.2059,61.2256,61.1763,61.196,39366.0
2024-12-31 10:55:00,62.09,62.13,62.08,62.11,32699.0,61.196,61.2355,61.1862,61.2157,32699.0
2024-12-31 11:00:00,62.11,62.15,62.04,62.07,56230.0,61.2157,61.2552,61.1468,61.1763,56230.0
2024-12-31 11:05:00,62.06,62.07,61.98,61.99,54778.0,61.1665,61.1763,61.0876,61.0975,54778.0
2024-12-31 11:10:00,62.0,62.02,61.96,62.0,31168.0,61.1073,61.127,61.0679,61.1073,31168.0
2024-12-31 11:15:00,61.99,62.06,61.97,62.0,32009.0,61.0975,61.1665,61.0778,61.1073,32009.0
2024-12-31 11:20:00,61.99,62.07,61.98,62.04,19629.0,61.0975,61.1763,61.0876,61.1468,19629.0
2024-12-31 11:25:00,62.04,62.04,62.01,62.04,33754.0,61.1468,61.1468,61.1172,61.1468,33754.0
2024-12-31 11:30:00,62.04,62.05,62.01,62.05,41331.0,61.1468,61.1566,61.1172,61.1566,41331.0
2024-12-31 11:35:00,62.04,62.05,62.01,62.02,24242.0,61.1468,61.1566,61.1172,61.127,24242.0
2024-12-31 11:40:00,62.02,62.03,61.97,61.97,33421.0,61.127,61.1369,61.0778,61.0778,33421.0
2024-12-31 11:45:00,61.98,61.98,61.87,61.94,87654.0,61.0876,61.0876,60.9792,61.0482,87654.0
2024-12-31 11:50:00,61.93,61.94,61.88,61.91,45788.0,61.0383,61.0482,60.9891,61.0186,45788.0
2024-12-31 11:55:00,61.91,61.91,61.86,61.89,31584.0,61.0186,61.0186,60.9693,60.9989,31584.0
2024-12-31 12:00:00,61.89,61.89,61.81,61.83,52775.0,60.9989,60.9989,60.9201,60.9398,52775.0
2024-12-31 12:05:00,61.83,61.91,61.82,61.91,38210.0,60.9398,61.0186,60.9299,61.0186,38210.0
2024-12-31 12:10:00,61.91,61.92,61.88,61.89,31340.0,61.0186,61.0285,60.9891,60.9989,31340.0
2024-12-31 12:15:00,61.89,61.94,61.88,61.93,24304.0,60.9989,61.0482,60.9891,61.0383,24304.0
2024-12-31 12:20:00,61.93,61.93,61.87,61.9,34708.0,61.0383,61.0383,60.9792,61.0088,34708.0
2024-12-31 12:25:00,61.89,61.95,61.87,61.88,55027.0,60.9989,61.058,60.9792,60.9891,55027.0
2024-12-31 12:30:00,61.88,61.89,61.8,61.84,79821.0,60.9891,60.9989,60.9102,60.9496,79821.0
2024-12-31 12:35:00,61.84,61.9,61.82,61.9,52860.0,60.9496,61.0088,60.9299,61.0088,52860.0
2024-12-31 12:40:00,61.9,61.93,61.88,61.91,36104.0,61.0088,61.0383,60.9891,61.0186,36104.0
2024-12-31 12:45:00,61.91,61.96,61.88,61.92,24460.0,61.0186,61.0679,60.9891,61.0285,24460.0
2024-12-31 12:50:00,61.92,61.97,61.9,61.95,43795.0,61.0285,61.0778,61.0088,61.058,43795.0
2024-12-31 12:55:00,61.94,62.0,61.93,62.0,47837.0,61.0482,61.1073,61.0383,61.1073,47837.0
2024-12-31 13:00:00,62.0,62.0,61.94,61.97,29085.0,61.1073,61.1073,61.0482,61.0778,29085.0
2024-12-31 13:05:00,61.97,62.0,61.94,61.97,33076.0,61.0778,61.1073,61.0482,61.0778,33076.0
2024-12-31 13:10:00,61.97,61.97,61.88,61.91,88878.0,61.0778,61.0778,60.9891,61.0186,88878.0
2024-12-31 13:15:00,61.91,61.92,61.86,61.87,45252.0,61.0186,61.0285,60.9693,60.9792,45252.0
2024-12-31 13:20:00,61.87,61.89,61.83,61.85,47079.0,60.9792,60.9989,60.9398,60.9595,47079.0
2024-12-31 13:25:00,61.85,61.9,61.83,61.88,31598.0,60.9595,61.0088,60.9398,60.9891,31598.0
2024-12-31 13:30:00,61.88,61.97,61.87,61.97,20639.0,60.9891,61.0778,60.9792,61.0778,20639.0
2024-12-31 13:35:00,61.97,61.98,61.95,61.98,17232.0,61.0778,61.0876,61.058,61.0876,17232.0
2024-12-31 13:40:00,61.98,62.05,61.97,62.04,50413.0,61.0876,61.1566,61.0778,61.1468,50413.0
2024-12-31 13:45:00,62.04,62.06,62.02,62.04,25899.0,61.1468,61.1665,61.127,61.1468,25899.0
2024-12-31 13:50:00,62.04,62.08,62.04,62.05,18472.0,61.1468,61.1862,61.1468,61.1566,18472.0
2024-12-31 13:55:00,62.05,62.05,62.02,62.03,22269.0,61.1566,61.1566,61.127,61.1369,22269.0
2024-12-31 14:00:00,62.03,62.04,62.0,62.03,35500.0,61.1369,61.1468,61.1073,61.1369,35500.0
2024-12-31 14:05:00,62.03,62.05,62.02,62.05,26672.0,61.1369,61.1566,61.127,61.1566,26672.0
2024-12-31 14:10:00,62.05,62.07,62.04,62.07,21185.0,61.1566,61.1763,61.1468,61.1763,21185.0
2024-12-31 14:15:00,62.07,62.09,62.01,62.02,69866.0,61.1763,61.196,61.1172,61.127,69866.0
2024-12-31 14:20:00,62.02,62.09,62.0,62.09,58295.0,61.127,61.196,61.1073,61.196,58295.0
2024-12-31 14:25:00,62.09,62.12,62.08,62.1,48035.0,61.196,61.2256,61.1862,61.2059,48035.0
2024-12-31 14:30:00,62.1,62.12,62.07,62.07,42979.0,61.2059,61.2256,61.1763,61.1763,42979.0
2024-12-31 14:35:00,62.08,62.11,62.07,62.09,60094.0,61.1862,61.2157,61.1763,61.196,60094.0
2024-12-31 14:40:00,62.09,62.11,62.03,62.05,49554.0,61.196,61.2157,61.1369,61.1566,49554.0
2024-12-31 14:45:00,62.05,62.09,62.02,62.02,49622.0,61.1566,61.196,61.127,61.127,49622.0
2024-12-31 14:50:00,62.03,62.1,62.01,62.07,47929.0,61.1369,61.2059,61.1172,61.1763,47929.0
2024-12-31 14:55:00,62.07,62.12,62.06,62.11,44122.0,61.1763,61.2256,61.1665,61.2157,44122.0
2024-12-31 15:00:00,62.11,62.13,62.08,62.09,39760.0,61.2157,61.2355,61.1862,61.196,39760.0
2024-12-31 15:05:00,62.09,62.14,62.08,62.13,38315.0,61.196,61.2453,61.1862,61.2355,38315.0
2024-12-31 15:10:00,62.12,62.12,62.01,62.03,98423.0,61.2256,61.2256,61.1172,61.1369,98423.0
2024-12-31 15:15:00,62.02,62.08,62.0,62.08,47959.0,61.127,61.1862,61.1073,61.1862,47959.0
2024-12-31 15:20:00,62.08,62.1,62.05,62.07,51150.0,61.1862,61.2059,61.1566,61.1763,51150.0
2024-12-31 15:25:00,62.07,62.13,62.05,62.12,46007.0,61.1763,61.2355,61.1566,61.2256,46007.0
2024-12-31 15:30:00,62.12,62.15,62.1,62.13,80566.0,61.2256,61.2552,61.2059,61.2355,80566.0
2024-12-31 15:35:00,62.13,62.21,62.13,62.15,65040.0,61.2355,61.3143,61.2355,61.2552,65040.0
2024-12-31 15:40:00,62.16,62.17,62.1,62.11,92075.0,61.265,61.2749,61.2059,61.2157,92075.0
2024-12-31 15:45:00,62.11,62.22,62.1,62.21,105789.0,61.2157,61.3242,61.2059,61.3143,105789.0
2024-12-31 15:50:00,62.22,62.27,62.17,62.25,246506.0,61.3242,61.3734,61.2749,61.3537,246506.0
2024-12-31 15:55:00,62.25,62.3,62.16,62.28,853309.0,61.3537,61.403,61.265,61.3833,853309.0
2025-01-02 09:30:00,62.35,62.66,62.22,62.57,449170.0,61.4523,61.7578,61.3242,61.6691,449170.0
2025-01-02 09:35:00,62.57,62.75,62.55,62.67,182081.0,61.6691,61.8465,61.6494,61.7677,182081.0
2025-01-02 09:40:00,62.67,62.68,62.58,62.64,136510.0,61.7677,61.7775,61.679,61.7381,136510.0
2025-01-02 09:45:00,62.64,62.65,62.45,62.49,83907.0,61.7381,61.748,61.5509,61.5903,83907.0
2025-01-02 09:50:00,62.5,62.52,62.4,62.47,62976.0,61.6001,61.6198,61.5016,61.5706,62976.0
2025-01-02 09:55:00,62.47,62.47,62.37,62.44,53700.0,61.5706,61.5706,61.472,61.541,53700.0
2025-01-02 10:00:00,62.47,62.48,62.37,62.39,74838.0,61.5706,61.5804,61.472,61.4917,74838.0
2025-01-02 10:05:00,62.39,62.42,62.31,62.39,45485.0,61.4917,61.5213,61.4129,61.4917,45485.0
2025-01-02 10:10:00,62.38,62.44,62.35,62.43,81795.0,61.4819,61.541,61.4523,61.5311,81795.0
2025-01-02 10:15:00,62.43,62.46,62.35,62.4,42277.0,61.5311,61.5607,61.4523,61.5016,42277.0
2025-01-02 10:20:00,62.39,62.42,62.31,62.36,47257.0,61.4917,61.5213,61.4129,61.4621,47257.0
2025-01-02 10:25:00,62.37,62.37,62.31,62.33,33023.0,61.472,61.472,61.4129,61.4326,33023.0
2025-01-02 10:30:00,62.33,62.35,62.31,62.33,39092.0,61.4326,61.4523,61.4129,61.4326,39092.0
2025-01-02 10:35:00,62.33,62.38,62.3,62.36,53864.0,61.4326,61.4819,61.403,61.4621,53864.0
2025-01-02 10:40:00,62.36,62.38,62.31,62.38,27675.0,61.4621,61.4819,61.4129,61.4819,27675.0
2025-01-02 10:45:00,62.37,62.37,62.31,62.33,30050.0,61.472,61.472,61.4129,61.4326,30050.0
2025-01-02 10:50:00,62.33,62.37,62.27,62.3,36513.0,61.4326,61.472,61.3734,61.403,36513.0
2025-01-02 10:55:00,62.3,62.31,62.27,62.28,41836.0,61.403,61.4129,61.3734,61.3833,41836.0
2025-01-02 11:00:00,62.28,62.29,62.09,62.11,73808.0,61.3833,61.3932,61.196,61.2157,73808.0
2025-01-02 11:05:00,62.11,62.12,62.0,62.02,73457.0,61.2157,61.2256,61.1073,61.127,73457.0
2025-01-02 11:10:00,62.02,62.06,62.0,62.01,67829.0,61.127,61.1665,61.1073,61.1172,67829.0
2025-01-02 11:15:00,62.01,62.04,61.98,62.02,81586.0,61.1172,61.1468,61.0876,61.127,81586.0
2025-01-02 11:20:00,62.01,62.01,61.91,61.94,60151.0,61.1172,61.1172,61.0186,61.0482,60151.0
2025-01-02 11:25:00,61.94,62.05,61.94,62.03,67778.0,61.0482,61.1566,61.0482,61.1369,67778.0
2025-01-02 11:30:00,62.04,62.07,62.01,62.05,64405.0,61.1468,61.1763,61.1172,61.1566,64405.0
2025-01-02 11:35:00,62.05,62.1,62.02,62.1,65583.0,61.1566,61.2059,61.127,61.2059,65583.0
2025-01-02 11:40:00,62.1,62.13,62.06,62.06,47541.0,61.2059,61.2355,61.1665,61.1665,47541.0
2025-01-02 11:45:00,62.05,62.06,62.01,62.05,20052.0,61.1566,61.1665,61.1172,61.1566,20052.0
2025-01-02 11:50:00,62.06,62.08,62.02,62.04,33955.0,61.1665,61.1862,61.127,61.1468,33955.0
2025-01-02 11:55:00,62.04,62.07,62.02,62.04,37638.0,61.1468,61.1763,61.127,61.1468,37638.0
2025-01-02 12:00:00,62.05,62.07,62.03,62.04,21002.0,61.1566,61.1763,61.1369,61.1468,21002.0
2025-01-02 12:05:00,62.04,62.05,62.01,62.04,26460.0,61.1468,61.1566,61.1172,61.1468,26460.0
2025-01-02 12:10:00,62.04,62.08,62.02,62.05,16221.0,61.1468,61.1862,61.127,61.1566,16221.0
2025-01-02 12:15:00,62.06,62.07,62.01,62.03,32800.0,61.1665,61.1763,61.1172,61.1369,32800.0
2025-01-02 12:20:00,62.03,62.03,61.95,61.96,41720.0,61.1369,61.1369,61.058,61.0679,41720.0
2025-01-02 12:25:00,61.96,61.96,61.88,61.91,53088.0,61.0679,61.0679,60.9891,61.0186,53088.0
2025-01-02 12:30:00,61.9,61.92,61.85,61.89,63316.0,61.0088,61.0285,60.9595,60.9989,63316.0
2025-01-02 12:35:00,61.89,61.92,61.8,61.82,45545.0,60.9989,61.0285,60.9102,60.9299,45545.0
2025-01-02 12:40:00,61.81,61.85,61.78,61.84,79161.0,60.9201,60.9595,60.8905,60.9496,79161.0
2025-01-02 12:45:00,61.84,61.88,61.79,61.84,58182.0,60.9496,60.9891,60.9004,60.9496,58182.0
2025-01-02 12:50:00,61.83,61.88,61.76,61.83,54083.0,60.9398,60.9891,60.8708,60.9398,54083.0
2025-01-02 12:55:00,61.83,61.91,61.82,61.89,31274.0,60.9398,61.0186,60.9299,60.9989,31274.0
2025-01-02 13:00:00,61.88,61.88,61.8,61.81,43080.0,60.9891,60.9891,60.9102,60.9201,43080.0
2025-01-02 13:05:00,61.81,61.88,61.81,61.83,46954.0,60.9201,60.9891,60.9201,60.9398,46954.0
2025-01-02 13:10:00,61.83,61.84,61.77,61.81,62795.0,60.9398,60.9496,60.8806,60.9201,62795.0
2025-01-02 13:15:00,61.81,61.83,61.77,61.82,27221.0,60.9201,60.9398,60.8806,60.9299,27221.0
2025-01-02 13:20:00,61.82,61.84,61.75,61.76,40290.0,60.9299,60.9496,60.8609,60.8708,40290.0
2025-01-02 13:25:00,61.76,61.76,61.72,61.76,45375.0,60.8708,60.8708,60.8314,60.8708,45375.0
2025-01-02 13:30:00,61.75,61.75,61.67,61.67,93739.0,60.8609,60.8609,60.7821,60.7821,93739.0
2025-01-02 13:35:00,61.67,61.69,61.64,61.66,63998.0,60.7821,60.8018,60.7525,60.7722,63998.0
2025-01-02 13:40:00,61.66,61.71,61.63,61.7,76368.0,60.7722,60.8215,60.7427,60.8116,76368.0
2025-01-02 13:45:00,61.69,61.7,61.65,61.67,70143.0,60.8018,60.8116,60.7624,60.7821,70143.0
2025-01-02 13:50:00,61.67,61.7,61.62,61.65,35022.0,60.7821,60.8116,60.7328,60.7624,35022.0
2025-01-02 13:55:00,61.65,61.69,61.63,61.68,44449.0,60.7624,60.8018,60.7427,60.7919,44449.0
2025-01-02 14:00:00,61.69,61.72,61.66,61.7,46366.0,60.8018,60.8314,60.7722,60.8116,46366.0
2025-01-02 14:05:00,61.7,61.72,61.68,61.7,33903.0,60.8116,60.8314,60.7919,60.8116,33903.0
2025-01-02 14:10:00,61.7,61.71,61.66,61.67,47455.0,60.8116,60.8215,60.7722,60.7821,47455.0
2025-01-02 14:15:00,61.67,61.68,61.64,61.66,51999.0,60.7821,60.7919,60.7525,60.7722,51999.0
2025-01-02 14:20:00,61.66,61.72,61.64,61.72,47059.0,60.7722,60.8314,60.7525,60.8314,47059.0
2025-01-02 14:25:00,61.72,61.76,61.71,61.75,45600.0,60.8314,60.8708,60.8215,60.8609,45600.0
2025-01-02 14:30:00,61.75,61.76,61.71,61.72,54909.0,60.8609,60.8708,60.8215,60.8314,54909.0
2025-01-02 14:35:00,61.72,61.74,61.68,61.73,62713.0,60.8314,60.8511,60.7919,60.8412,62713.0
2025-01-02 14:40:00,61.73,61.8,61.73,61.79,36516.0,60.8412,60.9102,60.8412,60.9004,36516.0
2025-01-02 14:45:00,61.79,61.81,61.75,61.79,55677.0,60.9004,60.9201,60.8609,60.9004,55677.0
2025-01-02 14:50:00,61.79,61.85,61.78,61.79,68029.0,60.9004,60.9595,60.8905,60.9004,68029.0
2025-01-02 14:55:00,61.78,61.78,61.71,61.73,64084.0,60.8905,60.8905,60.8215,60.8412,64084.0
2025-01-02 15:00:00,61.73,61.83,61.72,61.82,58228.0,60.8412,60.9398,60.8314,60.9299,58228.0
2025-01-02 15:05:00,61.81,61.86,61.8,61.85,39807.0,60.9201,60.9693,60.9102,60.9595,39807.0
2025-01-02 15:10:00,61.85,61.87,61.83,61.85,49142.0,60.9595,60.9792,60.9398,60.9595,49142.0
2025-01-02 15:15:00,61.84,61.88,61.83,61.88,48606.0,60.9496,60.9891,60.9398,60.9891,48606.0
2025-01-02 15:20:00,61.88,61.91,61.86,61.89,57519.0,60.9891,61.0186,60.9693,60.9989,57519.0
2025-01-02 15:25:00,61.89,61.91,61.87,61.87,63870.0,60.9989,61.0186,60.9792,60.9792,63870.0
2025-01-02 15:30:00,61.87,61.91,61.82,61.85,87207.0,60.9792,61.0186,60.9299,60.9595,87207.0
2025-01-02 15:35:00,61.85,61.88,61.8,61.85,63728.0,60.9595,60.9891,60.9102,60.9595,63728.0
2025-01-02 15:40:00,61.85,61.91,61.84,61.89,130147.0,60.9595,61.0186,60.9496,60.9989,130147.0
2025-01-02 15:45:00,61.9,61.93,61.88,61.9,97493.0,61.0088,61.0383,60.9891,61.0088,97493.0
2025-01-02 15:50:00,61.9,61.94,61.8,61.8,256841.0,61.0088,61.0482,60.9102,60.9102,256841.0
2025-01-02 15:55:00,61.8,61.89,61.8,61.88,437668.0,60.9102,60.9989,60.9102,60.9891,437668.0
2025-01-03 09:30:00,61.9,62.08,61.83,61.85,281064.0,61.0088,61.1862,60.9398,60.9595,281064.0
2025-01-03 09:35:00,61.85,61.9,61.71,61.8,158127.0,60.9595,61.0088,60.8215,60.9102,158127.0
2025-01-03 09:40:00,61.8,61.85,61.73,61.74,82630.0,60.9102,60.9595,60.8412,60.8511,82630.0
2025-01-03 09:45:00,61.74,61.79,61.67,61.78,90163.0,60.8511,60.9004,60.7821,60.8905,90163.0
2025-01-03 09:50:00,61.75,61.82,61.66,61.81,67425.0,60.8609,60.9299,60.7722,60.9201,67425.0
2025-01-03 09:55:00,61.8,61.81,61.73,61.8,61724.0,60.9102,60.9201,60.8412,60.9102,61724.0
2025-01-03 10:00:00,61.8,61.95,61.77,61.94,104348.0,60.9102,61.058,60.8806,61.0482,104348.0
2025-01-03 10:05:00,61.93,61.95,61.9,61.92,61192.0,61.0383,61.058,61.0088,61.0285,61192.0
2025-01-03 10:10:00,61.92,61.93,61.86,61.92,57675.0,61.0285,61.0383,60.9693,61.0285,57675.0
2025-01-03 10:15:00,61.91,61.92,61.82,61.82,88852.0,61.0186,61.0285,60.9299,60.9299,88852.0
2025-01-03 10:20:00,61.83,61.89,61.82,61.87,70072.0,60.9398,60.9989,60.9299,60.9792,70072.0
2025-01-03 10:25:00,61.87,61.92,61.85,61.9,53607.0,60.9792,61.0285,60.9595,61.0088,53607.0
2025-01-03 10:30:00,61.89,61.94,61.86,61.87,57277.0,60.9989,61.0482,60.9693,60.9792,57277.0
2025-01-03 10:35:00,61.86,61.89,61.82,61.87,48042.0,60.9693,60.9989,60.9299,60.9792,48042.0
2025-01-03 10:40:00,61.87,61.96,61.87,61.92,67257.0,60.9792,61.0679,60.9792,61.0285,67257.0
2025-01-03 10:45:00,61.91,61.95,61.88,61.95,47835.0,61.0186,61.058,60.9891,61.058,47835.0
2025-01-03 10:50:00,61.95,61.99,61.94,61.99,43152.0,61.058,61.0975,61.0482,61.0975,43152.0
2025-01-03 10:55:00,61.98,62.04,61.98,62.04,50183.0,61.0876,61.1468,61.0876,61.1468,50183.0
2025-01-03 11:00:00,62.04,62.05,62.0,62.02,58547.0,61.1468,61.1566,61.1073,61.127,58547.0
2025-01-03 11:05:00,62.02,62.02,61.96,62.0,40996.0,61.127,61.127,61.0679,61.1073,40996.0
2025-01-03 11:10:00,62.0,62.01,61.96,61.97,44675.0,61.1073,61.1172,61.0679,61.0778,44675.0
2025-01-03 11:15:00,61.97,62.0,61.96,61.98,28945.0,61.0778,61.1073,61.0679,61.0876,28945.0
2025-01-03 11:20:00,61.98,62.0,61.92,61.93,57054.0,61.0876,61.1073,61.0285,61.0383,57054.0
2025-01-03 11:25:00,61.93,62.02,61.92,62.01,34664.0,61.0383,61.127,61.0285,61.1172,34664.0
2025-01-03 11:30:00,62.0,62.04,61.98,62.03,110664.0,61.1073,61.1468,61.0876,61.1369,110664.0
2025-01-03 11:35:00,62.02,62.06,62.01,62.02,38775.0,61.127,61.1665,61.1172,61.127,38775.0
2025-01-03 11:40:00,62.01,62.05,61.98,62.04,50980.0,61.1172,61.1566,61.0876,61.1468,50980.0
2025-01-03 11:45:00,62.04,62.06,62.0,62.01,16791.0,61.1468,61.1665,61.1073,61.1172,16791.0
2025-01-03 11:50:00,62.0,62.02,61.96,61.99,19797.0,61.1073,61.127,61.0679,61.0975,19797.0
2025-01-03 11:55:00,61.99,62.0,61.95,61.96,27325.0,61.0975,61.1073,61.058,61.0679,27325.0
2025-01-03 12:00:00,61.96,61.99,61.94,61.99,26575.0,61.0679,61.0975,61.0482,61.0975,26575.0
2025-01-03 12:05:00,61.98,62.01,61.98,62.0,22915.0,61.0876,61.1172,61.0876,61.1073,22915.0
2025-01-03 12:10:00,62.0,62.03,61.99,62.0,23652.0,61.1073,61.1369,61.0975,61.1073,23652.0
2025-01-03 12:15:00,62.0,62.03,61.97,61.98,32006.0,61.1073,61.1369,61.0778,61.0876,32006.0
2025-01-03 12:20:00,61.98,62.01,61.97,62.01,18154.0,61.0876,61.1172,61.0778,61.1172,18154.0
2025-01-03 12:25:00,62.0,62.02,61.93,61.94,47739.0,61.1073,61.127,61.0383,61.0482,47739.0
2025-01-03 12:30:00,61.94,61.95,61.87,61.89,31226.0,61.0482,61.058,60.9792,60.9989,31226.0
2025-01-03 12:35:00,61.89,61.9,61.87,61.9,34157.0,60.9989,61.0088,60.9792,61.0088,34157.0
2025-01-03 12:40:00,61.9,61.94,61.89,61.93,30102.0,61.0088,61.0482,60.9989,61.0383,30102.0
2025-01-03 12:45:00,61.93,61.95,61.91,61.93,29424.0,61.0383,61.058,61.0186,61.0383,29424.0
2025-01-03 12:50:00,61.93,61.94,61.9,61.92,22987.0,61.0383,61.0482,61.0088,61.0285,22987.0
2025-01-03 12:55:00,61.92,61.94,61.91,61.93,34032.0,61.0285,61.0482,61.0186,61.0383,34032.0
2025-01-03 13:00:00,61.93,61.93,61.89,61.92,21036.0,61.0383,61.0383,60.9989,61.0285,21036.0
2025-01-03 13:05:00,61.92,61.92,61.89,61.91,20683.0,61.0285,61.0285,60.9989,61.0186,20683.0
2025-01-03 13:10:00,61.91,61.95,61.9,61.93,77566.0,61.0186,61.058,61.0088,61.0383,77566.0
2025-01-03 13:15:00,61.93,61.96,61.9,61.96,22147.0,61.0383,61.0679,61.0088,61.0679,22147.0
2025-01-03 13:20:00,61.97,61.99,61.93,61.95,67406.0,61.0778,61.0975,61.0383,61.058,67406.0
2025-01-03 13:25:00,61.95,62.02,61.95,62.02,34945.0,61.058,61.127,61.058,61.127,34945.0
2025-01-03 13:30:00,62.02,62.02,61.95,61.96,33272.0,61.127,61.127,61.058,61.0679,33272.0
2025-01-03 13:35:00,61.97,61.99,61.96,61.98,37680.0,61.0778,61.0975,61.0679,61.0876,37680.0
2025-01-03 13:40:00,61.99,62.0,61.94,61.95,59636.0,61.0975,61.1073,61.0482,61.058,59636.0
2025-01-03 13:45:00,61.95,61.97,61.93,61.96,22041.0,61.058,61.0778,61.0383,61.0679,22041.0
2025-01-03 13:50:00,61.95,61.97,61.93,61.95,33327.0,61.058,61.0778,61.0383,61.058,33327.0
2025-01-03 13:55:00,61.95,61.98,61.94,61.96,40664.0,61.058,61.0876,61.0482,61.0679,40664.0
2025-01-03 14:00:00,61.95,61.97,61.93,61.96,29421.0,61.058,61.0778,61.0383,61.0679,29421.0
2025-01-03 14:05:00,61.95,61.96,61.91,61.93,32098.0,61.058,61.0679,61.0186,61.0383,32098.0
2025-01-03 14:10:00,61.93,61.95,61.9,61.91,33164.0,61.0383,61.058,61.0088,61.0186,33164.0
2025-01-03 14:15:00,61.92,61.97,61.91,61.97,24934.0,61.0285,61.0778,61.0186,61.0778,24934.0
2025-01-03 14:20:00,61.97,62.0,61.94,62.0,36730.0,61.0778,61.1073,61.0482,61.1073,36730.0
2025-01-03 14:25:00,62.0,62.02,61.98,62.0,37948.0,61.1073,61.127,61.0876,61.1073,37948.0
2025-01-03 14:30:00,62.01,62.03,61.98,62.03,29713.0,61.1172,61.1369,61.0876,61.1369,29713.0
2025-01-03 14:35:00,62.03,62.03,61.99,62.01,31831.0,61.1369,61.1369,61.0975,61.1172,31831.0
2025-01-03 14:40:00,62.01,62.02,61.99,62.01,44356.0,61.1172,61.127,61.0975,61.1172,44356.0
2025-01-03 14:45:00,62.0,62.0,61.96,61.97,24378.0,61.1073,61.1073,61.0679,61.0778,24378.0
2025-01-03 14:50:00,61.96,61.97,61.93,61.94,29159.0,61.0679,61.0778,61.0383,61.0482,29159.0
2025-01-03 14:55:00,61.94,61.95,61.91,61.93,57307.0,61.0482,61.058,61.0186,61.0383,57307.0
2025-01-03 15:00:00,61.92,61.92,61.87,61.91,37576.0,61.0285,61.0285,60.9792,61.0186,37576.0
2025-01-03 15:05:00,61.91,61.95,61.9,61.94,56252.0,61.0186,61.058,61.0088,61.0482,56252.0
2025-01-03 15:10:00,61.94,61.94,61.88,61.89,40325.0,61.0482,61.0482,60.9891,60.9989,40325.0
2025-01-03 15:15:00,61.88,61.91,61.85,61.89,58271.0,60.9891,61.0186,60.9595,60.9989,58271.0
2025-01-03 15:20:00,61.88,61.89,61.86,61.89,40149.0,60.9891,60.9989,60.9693,60.9989,40149.0
2025-01-03 15:25:00,61.89,61.94,61.87,61.92,46287.0,60.9989,61.0482,60.9792,61.0285,46287.0
2025-01-03 15:30:00,61.91,61.93,61.87,61.9,65441.0,61.0186,61.0383,60.9792,61.0088,65441.0
2025-01-03 15:35:00,61.89,61.9,61.84,61.86,46829.0,60.9989,61.0088,60.9496,60.9693,46829.0
2025-01-03 15:40:00,61.85,61.86,61.81,61.83,57256.0,60.9595,60.9693,60.9201,60.9398,57256.0
2025-01-03 15:45:00,61.83,61.83,61.73,61.75,168878.0,60.9398,60.9398,60.8412,60.8609,168878.0
2025-01-03 15:50:00,61.75,61.77,61.63,61.64,262128.0,60.8609,60.8806,60.7427,60.7525,262128.0
2025-01-03 15:55:00,61.64,61.77,61.62,61.74,764123.0,60.7525,60.8806,60.7328,60.8511,764123.0
2025-01-06 09:30:00,61.5,61.55,61.25,61.38,602666.0,60.6145,60.6638,60.3681,60.4963,602666.0
2025-01-06 09:35:00,61.37,61.53,61.32,61.5,230173.0,60.4864,60.6441,60.4371,60.6145,230173.0
2025-01-06 09:40:00,61.49,61.52,61.26,61.48,380791.0,60.6047,60.6342,60.378,60.5948,380791.0
2025-01-06 09:45:00,61.48,61.52,61.42,61.47,124944.0,60.5948,60.6342,60.5357,60.585,124944.0
2025-01-06 09:50:00,61.47,61.48,61.38,61.44,127204.0,60.585,60.5948,60.4963,60.5554,127204.0
2025-01-06 09:55:00,61.43,61.55,61.42,61.48,87700.0,60.5455,60.6638,60.5357,60.5948,87700.0
2025-01-06 10:00:00,61.48,61.53,61.46,61.52,83896.0,60.5948,60.6441,60.5751,60.6342,83896.0
2025-01-06 10:05:00,61.53,61.57,61.43,61.47,125261.0,60.6441,60.6835,60.5455,60.585,125261.0
2025-01-06 10:10:00,61.48,61.51,61.4,61.42,205195.0,60.5948,60.6244,60.516,60.5357,205195.0
2025-01-06 10:15:00,61.42,61.42,61.27,61.3,177173.0,60.5357,60.5357,60.3878,60.4174,177173.0
2025-01-06 10:20:00,61.3,61.32,61.17,61.19,175995.0,60.4174,60.4371,60.2893,60.309,175995.0
2025-01-06 10:25:00,61.19,61.2,61.01,61.05,307518.0,60.309,60.3188,60.1316,60.171,307518.0
2025-01-06 10:30:00,61.06,61.19,61.04,61.15,137509.0,60.1809,60.309,60.1612,60.2696,137509.0
2025-01-06 10:35:00,61.15,61.19,61.08,61.16,150778.0,60.2696,60.309,60.2006,60.2794,150778.0
2025-01-06 10:40:00,61.16,61.17,61.12,61.12,115579.0,60.2794,60.2893,60.24,60.24,115579.0
2025-01-06 10:45:00,61.13,61.19,61.11,61.15,128258.0,60.2499,60.309,60.2301,60.2696,128258.0
2025-01-06 10:50:00,61.15,61.18,61.11,61.18,66470.0,60.2696,60.2991,60.2301,60.2991,66470.0
2025-01-06 10:55:00,61.19,61.27,61.18,61.22,152450.0,60.309,60.3878,60.2991,60.3386,152450.0
2025-01-06 11:00:00,61.22,61.27,61.18,61.23,264460.0,60.3386,60.3878,60.2991,60.3484,264460.0
2025-01-06 11:05:00,61.23,61.23,61.13,61.16,122726.0,60.3484,60.3484,60.2499,60.2794,122726.0
2025-01-06 11:10:00,61.17,61.19,61.1,61.17,97832.0,60.2893,60.309,60.2203,60.2893,97832.0
2025-01-06 11:15:00,61.17,61.3,61.16,61.26,143055.0,60.2893,60.4174,60.2794,60.378,143055.0
2025-01-06 11:20:00,61.27,61.28,61.23,61.27,83579.0,60.3878,60.3977,60.3484,60.3878,83579.0
2025-01-06 11:25:00,61.27,61.3,61.23,61.24,79346.0,60.3878,60.4174,60.3484,60.3583,79346.0
2025-01-06 11:30:00,61.23,61.31,61.23,61.25,61127.0,60.3484,60.4273,60.3484,60.3681,61127.0
2025-01-06 11:35:00,61.25,61.27,61.2,61.22,115005.0,60.3681,60.3878,60.3188,60.3386,115005.0
2025-01-06 11:40:00,61.23,61.26,61.19,61.25,124997.0,60.3484,60.378,60.309,60.3681,124997.0
2025-01-06 11:45:00,61.25,61.4,61.23,61.39,78235.0,60.3681,60.516,60.3484,60.5061,78235.0
2025-01-06 11:50:00,61.39,61.4,61.36,61.37,64902.0,60.5061,60.516,60.4765,60.4864,64902.0
2025-01-06 11:55:00,61.36,61.41,61.33,61.35,71521.0,60.4765,60.5258,60.447,60.4667,71521.0
2025-01-06 12:00:00,61.36,61.39,61.34,61.35,63638.0,60.4765,60.5061,60.4568,60.4667,63638.0
2025-01-06 12:05:00,61.35,61.38,61.27,61.3,81764.0,60.4667,60.4963,60.3878,60.4174,81764.0
2025-01-06 12:10:00,61.3,61.38,61.29,61.37,88706.0,60.4174,60.4963,60.4076,60.4864,88706.0
2025-01-06 12:15:00,61.37,61.37,61.34,61.37,68236.0,60.4864,60.4864,60.4568,60.4864,68236.0
2025-01-06 12:20:00,61.36,61.37,61.31,61.32,63635.0,60.4765,60.4864,60.4273,60.4371,63635.0
2025-01-06 12:25:00,61.32,61.32,61.26,61.26,60040.0,60.4371,60.4371,60.378,60.378,60040.0
2025-01-06 12:30:00,61.26,61.29,61.17,61.19,107049.0,60.378,60.4076,60.2893,60.309,107049.0
2025-01-06 12:35:00,61.19,61.26,61.18,61.26,53634.0,60.309,60.378,60.2991,60.378,53634.0
2025-01-06 12:40:00,61.25,61.27,61.22,61.25,92032.0,60.3681,60.3878,60.3386,60.3681,92032.0
2025-01-06 12:45:00,61.25,61.29,61.21,61.24,49370.0,60.3681,60.4076,60.3287,60.3583,49370.0
2025-01-06 12:50:00,61.23,61.24,61.16,61.17,78797.0,60.3484,60.3583,60.2794,60.2893,78797.0
2025-01-06 12:55:00,61.16,61.17,61.11,61.14,70921.0,60.2794,60.2893,60.2301,60.2597,70921.0
2025-01-06 13:00:00,61.14,61.14,61.06,61.13,87616.0,60.2597,60.2597,60.1809,60.2499,87616.0
2025-01-06 13:05:00,61.13,61.13,61.05,61.07,68784.0,60.2499,60.2499,60.171,60.1907,68784.0
2025-01-06 13:10:00,61.06,61.11,61.05,61.08,106076.0,60.1809,60.2301,60.171,60.2006,106076.0
2025-01-06 13:15:00,61.08,61.11,61.06,61.07,93994.0,60.2006,60.2301,60.1809,60.1907,93994.0
2025-01-06 13:20:00,61.08,61.1,61.03,61.04,95305.0,60.2006,60.2203,60.1513,60.1612,95305.0
2025-01-06 13:25:00,61.04,61.1,61.04,61.1,72892.0,60.1612,60.2203,60.1612,60.2203,72892.0
2025-01-06 13:30:00,61.1,61.16,61.07,61.16,93480.0,60.2203,60.2794,60.1907,60.2794,93480.0
2025-01-06 13:35:00,61.16,61.24,61.15,61.17,110979.0,60.2794,60.3583,60.2696,60.2893,110979.0
2025-01-06 13:40:00,61.17,61.17,61.13,61.14,55206.0,60.2893,60.2893,60.2499,60.2597,55206.0
2025-01-06 13:45:00,61.14,61.15,61.1,61.12,79677.0,60.2597,60.2696,60.2203,60.24,79677.0
2025-01-06 13:50:00,61.11,61.19,61.11,61.19,79612.0,60.2301,60.309,60.2301,60.309,79612.0
2025-01-06 13:55:00,61.19,61.21,61.16,61.19,248548.0,60.309,60.3287,60.2794,60.309,248548.0
2025-01-06 14:00:00,61.19,61.19,61.07,61.08,141650.0,60.309,60.309,60.1907,60.2006,141650.0
2025-01-06 14:05:00,61.08,61.13,61.07,61.1,66274.0,60.2006,60.2499,60.1907,60.2203,66274.0
2025-01-06 14:10:00,61.09,61.1,61.07,61.09,57448.0,60.2104,60.2203,60.1907,60.2104,57448.0
2025-01-06 14:15:00,61.09,61.12,61.08,61.1,68752.0,60.2104,60.24,60.2006,60.2203,68752.0
2025-01-06 14:20:00,61.1,61.1,61.06,61.07,81859.0,60.2203,60.2203,60.1809,60.1907,81859.0
2025-01-06 14:25:00,61.07,61.07,60.95,60.95,192046.0,60.1907,60.1907,60.0724,60.0724,192046.0
2025-01-06 14:30:00,60.97,61.01,60.96,60.97,122663.0,60.0922,60.1316,60.0823,60.0922,122663.0
2025-01-06 14:35:00,60.97,61.0,60.96,60.98,100038.0,60.0922,60.1217,60.0823,60.102,100038.0
2025-01-06 14:40:00,60.98,60.98,60.92,60.94,126833.0,60.102,60.102,60.0429,60.0626,126833.0
2025-01-06 14:45:00,60.94,60.94,60.92,60.93,59756.0,60.0626,60.0626,60.0429,60.0527,59756.0
2025-01-06 14:50:00,60.92,60.93,60.89,60.91,103682.0,60.0429,60.0527,60.0133,60.033,103682.0
2025-01-06 14:55:00,60.91,60.91,60.83,60.86,159446.0,60.033,60.033,59.9542,59.9837,159446.0
2025-01-06 15:00:00,60.87,60.92,60.84,60.9,167368.0,59.9936,60.0429,59.964,60.0232,167368.0
2025-01-06 15:05:00,60.9,60.9,60.76,60.76,196559.0,60.0232,60.0232,59.8852,59.8852,196559.0
2025-01-06 15:10:00,60.76,60.82,60.76,60.79,142357.0,59.8852,59.9443,59.8852,59.9148,142357.0
2025-01-06 15:15:00,60.79,60.79,60.74,60.78,185385.0,59.9148,59.9148,59.8655,59.9049,185385.0
2025-01-06 15:20:00,60.78,60.78,60.71,60.72,140978.0,59.9049,59.9049,59.8359,59.8458,140978.0
2025-01-06 15:25:00,60.72,60.73,60.66,60.68,157558.0,59.8458,59.8556,59.7866,59.8063,157558.0
2025-01-06 15:30:00,60.68,60.74,60.68,60.72,193304.0,59.8063,59.8655,59.8063,59.8458,193304.0
2025-01-06 15:35:00,60.72,60.83,60.71,60.8,135907.0,59.8458,59.9542,59.8359,59.9246,135907.0
2025-01-06 15:40:00,60.8,60.83,60.78,60.8,197527.0,59.9246,59.9542,59.9049,59.9246,197527.0
2025-01-06 15:45:00,60.8,60.82,60.74,60.78,236354.0,59.9246,59.9443,59.8655,59.9049,236354.0
2025-01-06 15:50:00,60.77,60.78,60.71,60.75,397079.0,59.895,59.9049,59.8359,59.8753,397079.0
2025-01-06 15:55:00,60.75,60.84,60.67,60.82,1076368.0,59.8753,59.964,59.7965,59.9443,1076368.0
2025-01-07 09:30:00,61.11,61.22,60.96,61.18,701344.0,60.2301,60.3386,60.0823,60.2991,701344.0
2025-01-07 09:35:00,61.18,61.51,61.18,61.48,260239.0,60.2991,60.6244,60.2991,60.5948,260239.0
2025-01-07 09:40:00,61.48,61.51,61.37,61.4,402266.0,60.5948,60.6244,60.4864,60.516,402266.0
2025-01-07 09:45:00,61.4,61.42,61.32,61.38,188064.0,60.516,60.5357,60.4371,60.4963,188064.0
2025-01-07 09:50:00,61.38,61.54,61.37,61.43,195071.0,60.4963,60.654,60.4864,60.5455,195071.0
2025-01-07 09:55:00,61.42,61.6,61.4,61.55,207689.0,60.5357,60.7131,60.516,60.6638,207689.0
2025-01-07 10:00:00,61.55,61.72,61.5,61.66,300489.0,60.6638,60.8314,60.6145,60.7722,300489.0
2025-01-07 10:05:00,61.66,61.69,61.5,61.57,140181.0,60.7722,60.8018,60.6145,60.6835,140181.0
2025-01-07 10:10:00,61.58,61.66,61.5,61.5,128030.0,60.6934,60.7722,60.6145,60.6145,128030.0
2025-01-07 10:15:00,61.51,61.53,61.4,61.44,87121.0,60.6244,60.6441,60.516,60.5554,87121.0
2025-01-07 10:20:00,61.44,61.46,61.36,61.42,85932.0,60.5554,60.5751,60.4765,60.5357,85932.0
2025-01-07 10:25:00,61.42,61.55,61.4,61.51,72078.0,60.5357,60.6638,60.516,60.6244,72078.0
2025-01-07 10:30:00,61.51,61.59,61.51,61.55,86659.0,60.6244,60.7032,60.6244,60.6638,86659.0
2025-01-07 10:35:00,61.55,61.64,61.54,61.58,113325.0,60.6638,60.7525,60.654,60.6934,113325.0
2025-01-07 10:40:00,61.59,61.61,61.51,61.52,101982.0,60.7032,60.7229,60.6244,60.6342,101982.0
2025-01-07 10:45:00,61.52,61.54,61.38,61.39,126806.0,60.6342,60.654,60.4963,60.5061,126806.0
2025-01-07 10:50:00,61.4,61.44,61.25,61.27,154651.0,60.516,60.5554,60.3681,60.3878,154651.0
2025-01-07 10:55:00,61.26,61.38,61.26,61.37,109506.0,60.378,60.4963,60.378,60.4864,109506.0
2025-01-07 11:00:00,61.37,61.4,61.28,61.32,112944.0,60.4864,60.516,60.3977,60.4371,112944.0
2025-01-07 11:05:00,61.32,61.35,61.2,61.21,86338.0,60.4371,60.4667,60.3188,60.3287,86338.0
2025-01-07 11:10:00,61.21,61.23,61.16,61.17,71901.0,60.3287,60.3484,60.2794,60.2893,71901.0
2025-01-07 11:15:00,61.16,61.24,61.13,61.15,71834.0,60.2794,60.3583,60.2499,60.2696,71834.0
2025-01-07 11:20:00,61.15,61.19,61.05,61.05,103172.0,60.2696,60.309,60.171,60.171,103172.0
2025-01-07 11:25:00,61.05,61.12,61.04,61.1,116241.0,60.171,60.24,60.1612,60.2203,116241.0
2025-01-07 11:30:00,61.1,61.2,61.09,61.11,50102.0,60.2203,60.3188,60.2104,60.2301,50102.0
2025-01-07 11:35:00,61.12,61.2,61.08,61.18,67908.0,60.24,60.3188,60.2006,60.2991,67908.0
2025-01-07 11:40:00,61.18,61.22,61.16,61.18,70341.0,60.2991,60.3386,60.2794,60.2991,70341.0
2025-01-07 11:45:00,61.17,61.17,61.12,61.17,131196.0,60.2893,60.2893,60.24,60.2893,131196.0
2025-01-07 11:50:00,61.17,61.17,61.08,61.12,95217.0,60.2893,60.2893,60.2006,60.24,95217.0
2025-01-07 11:55:00,61.11,61.11,60.97,60.98,81806.0,60.2301,60.2301,60.0922,60.102,81806.0
2025-01-07 12:00:00,60.98,61.1,60.97,61.07,109436.0,60.102,60.2203,60.0922,60.1907,109436.0
2025-01-07 12:05:00,61.07,61.07,60.97,60.98,81491.0,60.1907,60.1907,60.0922,60.102,81491.0
2025-01-07 12:10:00,60.98,61.05,60.98,61.05,155641.0,60.102,60.171,60.102,60.171,155641.0
2025-01-07 12:15:00,61.05,61.07,61.03,61.07,61117.0,60.171,60.1907,60.1513,60.1907,61117.0
2025-01-07 12:20:00,61.06,61.06,60.99,61.0,63741.0,60.1809,60.1809,60.1119,60.1217,63741.0
2025-01-07 12:25:00,61.01,61.01,60.94,60.97,96317.0,60.1316,60.1316,60.0626,60.0922,96317.0
2025-01-07 12:30:00,60.97,61.0,60.94,60.94,123060.0,60.0922,60.1217,60.0626,60.0626,123060.0
2025-01-07 12:35:00,60.95,60.95,60.91,60.93,94318.0,60.0724,60.0724,60.033,60.0527,94318.0
2025-01-07 12:40:00,60.92,60.93,60.9,60.91,90354.0,60.0429,60.0527,60.0232,60.033,90354.0
2025-01-07 12:45:00,60.9,60.94,60.88,60.91,67877.0,60.0232,60.0626,60.0035,60.033,67877.0
2025-01-07 12:50:00,60.91,60.91,60.88,60.89,66303.0,60.033,60.033,60.0035,60.0133,66303.0
2025-01-07 12:55:00,60.89,60.95,60.88,60.93,62525.0,60.0133,60.0724,60.0035,60.0527,62525.0
2025-01-07 13:00:00,60.93,60.99,60.92,60.93,55959.0,60.0527,60.1119,60.0429,60.0527,55959.0
2025-01-07 13:05:00,60.93,60.99,60.93,60.97,66256.0,60.0527,60.1119,60.0527,60.0922,66256.0
2025-01-07 13:10:00,60.97,60.98,60.91,60.92,41561.0,60.0922,60.102,60.033,60.0429,41561.0
2025-01-07 13:15:00,60.92,60.96,60.91,60.93,48846.0,60.0429,60.0823,60.033,60.0527,48846.0
2025-01-07 13:20:00,60.93,60.94,60.9,60.92,39971.0,60.0527,60.0626,60.0232,60.0429,39971.0
2025-01-07 13:25:00,60.91,60.96,60.9,60.94,57318.0,60.033,60.0823,60.0232,60.0626,57318.0
2025-01-07 13:30:00,60.95,60.96,60.92,60.93,52981.0,60.0724,60.0823,60.0429,60.0527,52981.0
2025-01-07 13:35:00,60.93,60.94,60.9,60.93,57585.0,60.0527,60.0626,60.0232,60.0527,57585.0
2025-01-07 13:40:00,60.93,60.93,60.88,60.88,58659.0,60.0527,60.0527,60.0035,60.0035,58659.0
2025-01-07 13:45:00,60.89,60.92,60.88,60.92,44177.0,60.0133,60.0429,60.0035,60.0429,44177.0
2025-01-07 13:50:00,60.92,60.95,60.9,60.94,41786.0,60.0429,60.0724,60.0232,60.0626,41786.0
2025-01-07 13:55:00,60.94,60.94,60.91,60.92,39449.0,60.0626,60.0626,60.033,60.0429,39449.0
2025-01-07 14:00:00,60.92,60.99,60.9,60.98,85144.0,60.0429,60.1119,60.0232,60.102,85144.0
2025-01-07 14:05:00,60.98,61.0,60.92,60.93,484602.0,60.102,60.1217,60.0429,60.0527,484602.0
2025-01-07 14:10:00,60.93,60.96,60.86,60.88,235654.0,60.0527,60.0823,59.9837,60.0035,235654.0
2025-01-07 14:15:00,60.87,60.89,60.85,60.88,62440.0,59.9936,60.0133,59.9739,60.0035,62440.0
2025-01-07 14:20:00,60.88,60.93,60.84,60.91,88813.0,60.0035,60.0527,59.964,60.033,88813.0
2025-01-07 14:25:00,60.91,60.95,60.89,60.91,123195.0,60.033,60.0724,60.0133,60.033,123195.0
2025-01-07 14:30:00,60.91,60.92,60.86,60.87,62600.0,60.033,60.0429,59.9837,59.9936,62600.0
2025-01-07 14:35:00,60.87,60.88,60.83,60.84,100043.0,59.9936,60.0035,59.9542,59.964,100043.0
2025-01-07 14:40:00,60.84,60.85,60.83,60.85,65078.0,59.964,59.9739,59.9542,59.9739,65078.0
2025-01-07 14:45:00,60.86,60.86,60.81,60.81,108149.0,59.9837,59.9837,59.9345,59.9345,108149.0
2025-01-07 14:50:00,60.82,60.84,60.81,60.84,89189.0,59.9443,59.964,59.9345,59.964,89189.0
2025-01-07 14:55:00,60.84,60.85,60.83,60.84,81427.0,59.964,59.9739,59.9542,59.964,81427.0
2025-01-07 15:00:00,60.84,60.85,60.82,60.83,87037.0,59.964,59.9739,59.9443,59.9542,87037.0
2025-01-07 15:05:00,60.83,60.84,60.81,60.82,48303.0,59.9542,59.964,59.9345,59.9443,48303.0
2025-01-07 15:10:00,60.83,60.84,60.81,60.84,109583.0,59.9542,59.964,59.9345,59.964,109583.0
2025-01-07 15:15:00,60.84,60.84,60.74,60.76,155183.0,59.964,59.964,59.8655,59.8852,155183.0
2025-01-07 15:20:00,60.76,60.77,60.66,60.71,203941.0,59.8852,59.895,59.7866,59.8359,203941.0
2025-01-07 15:25:00,60.7,60.72,60.64,60.67,196577.0,59.826,59.8458,59.7669,59.7965,196577.0
2025-01-07 15:30:00,60.67,60.7,60.64,60.64,176405.0,59.7965,59.826,59.7669,59.7669,176405.0
2025-01-07 15:35:00,60.65,60.72,60.61,60.71,322336.0,59.7768,59.8458,59.7373,59.8359,322336.0
2025-01-07 15:40:00,60.71,60.76,60.69,60.72,218146.0,59.8359,59.8852,59.8162,59.8458,218146.0
2025-01-07 15:45:00,60.73,60.77,60.68,60.72,256053.0,59.8556,59.895,59.8063,59.8458,256053.0
2025-01-07 15:50:00,60.73,60.82,60.72,60.79,457024.0,59.8556,59.9443,59.8458,59.9148,457024.0
2025-01-07 15:55:00,60.79,60.86,60.68,60.85,1455062.0,59.9148,59.9837,59.8063,59.9739,1455062.0
2025-01-08 09:30:00,60.99,61.2,60.93,61.14,511324.0,60.1119,60.3188,60.0527,60.2597,511324.0
2025-01-08 09:35:00,61.13,61.15,60.97,61.12,214291.0,60.2499,60.2696,60.0922,60.24,214291.0
2025-01-08 09:40:00,61.12,61.17,60.95,61.04,160895.0,60.24,60.2893,60.0724,60.1612,160895.0
2025-01-08 09:45:00,61.04,61.07,60.93,60.98,93536.0,60.1612,60.1907,60.0527,60.102,93536.0
2025-01-08 09:50:00,60.97,61.13,60.96,61.04,99948.0,60.0922,60.2499,60.0823,60.1612,99948.0
2025-01-08 09:55:00,61.02,61.14,60.97,61.11,125320.0,60.1414,60.2597,60.0922,60.2301,125320.0
2025-01-08 10:00:00,61.1,61.16,61.08,61.12,199438.0,60.2203,60.2794,60.2006,60.24,199438.0
2025-01-08 10:05:00,61.12,61.21,61.08,61.2,80900.0,60.24,60.3287,60.2006,60.3188,80900.0
2025-01-08 10:10:00,61.2,61.41,61.17,61.4,186533.0,60.3188,60.5258,60.2893,60.516,186533.0
2025-01-08 10:15:00,61.39,61.44,61.35,61.37,121948.0,60.5061,60.5554,60.4667,60.4864,121948.0
2025-01-08 10:20:00,61.38,61.43,61.22,61.25,177444.0,60.4963,60.5455,60.3386,60.3681,177444.0
2025-01-08 10:25:00,61.25,61.29,61.14,61.15,90086.0,60.3681,60.4076,60.2597,60.2696,90086.0
2025-01-08 10:30:00,61.15,61.27,61.1,61.22,103961.0,60.2696,60.3878,60.2203,60.3386,103961.0
2025-01-08 10:35:00,61.22,61.24,61.08,61.19,135471.0,60.3386,60.3583,60.2006,60.309,135471.0
2025-01-08 10:40:00,61.19,61.25,61.13,61.25,76786.0,60.309,60.3681,60.2499,60.3681,76786.0
2025-01-08 10:45:00,61.25,61.29,61.22,61.29,43642.0,60.3681,60.4076,60.3386,60.4076,43642.0
2025-01-08 10:50:00,61.29,61.29,61.26,61.28,58054.0,60.4076,60.4076,60.378,60.3977,58054.0
2025-01-08 10:55:00,61.29,61.3,61.23,61.26,63351.0,60.4076,60.4174,60.3484,60.378,63351.0
2025-01-08 11:00:00,61.26,61.32,61.25,61.32,49125.0,60.378,60.4371,60.3681,60.4371,49125.0
2025-01-08 11:05:00,61.32,61.33,61.27,61.29,116950.0,60.4371,60.447,60.3878,60.4076,116950.0
2025-01-08 11:10:00,61.28,61.39,61.27,61.32,148965.0,60.3977,60.5061,60.3878,60.4371,148965.0
2025-01-08 11:15:00,61.32,61.38,61.32,61.38,54201.0,60.4371,60.4963,60.4371,60.4963,54201.0
2025-01-08 11:20:00,61.38,61.38,61.32,61.34,62587.0,60.4963,60.4963,60.4371,60.4568,62587.0
2025-01-08 11:25:00,61.34,61.36,61.29,61.3,57567.0,60.4568,60.4765,60.4076,60.4174,57567.0
2025-01-08 11:30:00,61.31,61.35,61.29,61.33,42104.0,60.4273,60.4667,60.4076,60.447,42104.0
2025-01-08 11:35:00,61.33,61.39,61.32,61.39,60490.0,60.447,60.5061,60.4371,60.5061,60490.0
2025-01-08 11:40:00,61.38,61.42,61.35,61.42,67432.0,60.4963,60.5357,60.4667,60.5357,67432.0
2025-01-08 11:45:00,61.41,61.42,61.36,61.41,58361.0,60.5258,60.5357,60.4765,60.5258,58361.0
2025-01-08 11:50:00,61.41,61.44,61.33,61.35,52454.0,60.5258,60.5554,60.447,60.4667,52454.0
2025-01-08 11:55:00,61.35,61.39,61.31,61.33,77424.0,60.4667,60.5061,60.4273,60.447,77424.0
2025-01-08 12:00:00,61.33,61.34,61.27,61.28,66247.0,60.447,60.4568,60.3878,60.3977,66247.0
2025-01-08 12:05:00,61.28,61.3,61.25,61.26,84618.0,60.3977,60.4174,60.3681,60.378,84618.0
2025-01-08 12:10:00,61.27,61.3,61.23,61.3,35040.0,60.3878,60.4174,60.3484,60.4174,35040.0
2025-01-08 12:15:00,61.3,61.33,61.28,61.33,50505.0,60.4174,60.447,60.3977,60.447,50505.0
2025-01-08 12:20:00,61.33,61.35,61.31,61.33,127584.0,60.447,60.4667,60.4273,60.447,127584.0
2025-01-08 12:25:00,61.33,61.33,61.25,61.28,43622.0,60.447,60.447,60.3681,60.3977,43622.0
2025-01-08 12:30:00,61.28,61.3,61.24,61.25,33303.0,60.3977,60.4174,60.3583,60.3681,33303.0
2025-01-08 12:35:00,61.25,61.27,61.22,61.25,31413.0,60.3681,60.3878,60.3386,60.3681,31413.0
2025-01-08 12:40:00,61.24,61.25,61.19,61.22,32086.0,60.3583,60.3681,60.309,60.3386,32086.0
2025-01-08 12:45:00,61.23,61.27,61.22,61.23,61489.0,60.3484,60.3878,60.3386,60.3484,61489.0
2025-01-08 12:50:00,61.23,61.25,61.22,61.24,35847.0,60.3484,60.3681,60.3386,60.3583,35847.0
2025-01-08 12:55:00,61.24,61.26,61.22,61.22,38683.0,60.3583,60.378,60.3386,60.3386,38683.0
2025-01-08 13:00:00,61.23,61.28,61.22,61.26,29328.0,60.3484,60.3977,60.3386,60.378,29328.0
2025-01-08 13:05:00,61.26,61.27,61.23,61.25,29749.0,60.378,60.3878,60.3484,60.3681,29749.0
2025-01-08 13:10:00,61.24,61.24,61.19,61.22,34717.0,60.3583,60.3583,60.309,60.3386,34717.0
2025-01-08 13:15:00,61.22,61.27,61.2,61.2,34411.0,60.3386,60.3878,60.3188,60.3188,34411.0
2025-01-08 13:20:00,61.2,61.22,61.19,61.21,28544.0,60.3188,60.3386,60.309,60.3287,28544.0
2025-01-08 13:25:00,61.2,61.25,61.19,61.23,35032.0,60.3188,60.3681,60.309,60.3484,35032.0
2025-01-08 13:30:00,61.23,61.25,61.22,61.23,51288.0,60.3484,60.3681,60.3386,60.3484,51288.0
2025-01-08 13:35:00,61.23,61.3,61.23,61.28,54735.0,60.3484,60.4174,60.3484,60.3977,54735.0
2025-01-08 13:40:00,61.28,61.3,61.27,61.3,31180.0,60.3977,60.4174,60.3878,60.4174,31180.0
2025-01-08 13:45:00,61.3,61.3,61.23,61.24,43869.0,60.4174,60.4174,60.3484,60.3583,43869.0
2025-01-08 13:50:00,61.24,61.25,61.2,61.21,42088.0,60.3583,60.3681,60.3188,60.3287,42088.0
2025-01-08 13:55:00,61.22,61.26,61.2,61.25,37006.0,60.3386,60.378,60.3188,60.3681,37006.0
2025-01-08 14:00:00,61.25,61.3,61.24,61.3,47475.0,60.3681,60.4174,60.3583,60.4174,47475.0
2025-01-08 14:05:00,61.3,61.35,61.29,61.35,79679.0,60.4174,60.4667,60.4076,60.4667,79679.0
2025-01-08 14:10:00,61.34,61.38,61.33,61.35,58327.0,60.4568,60.4963,60.447,60.4667,58327.0
2025-01-08 14:15:00,61.35,61.38,61.32,61.37,79213.0,60.4667,60.4963,60.4371,60.4864,79213.0
2025-01-08 14:20:00,61.38,61.47,61.37,61.44,99001.0,60.4963,60.585,60.4864,60.5554,99001.0
2025-01-08 14:25:00,61.45,61.46,61.41,61.46,97480.0,60.5652,60.5751,60.5258,60.5751,97480.0
2025-01-08 14:30:00,61.46,61.46,61.39,61.42,75547.0,60.5751,60.5751,60.5061,60.5357,75547.0
2025-01-08 14:35:00,61.41,61.46,61.41,61.44,68391.0,60.5258,60.5751,60.5258,60.5554,68391.0
2025-01-08 14:40:00,61.44,61.46,61.4,61.41,79707.0,60.5554,60.5751,60.516,60.5258,79707.0
2025-01-08 14:45:00,61.4,61.42,61.39,61.41,72728.0,60.516,60.5357,60.5061,60.5258,72728.0
2025-01-08 14:50:00,61.41,61.44,61.4,61.41,67635.0,60.5258,60.5554,60.516,60.5258,67635.0
2025-01-08 14:55:00,61.41,61.45,61.4,61.43,82072.0,60.5258,60.5652,60.516,60.5455,82072.0
2025-01-08 15:00:00,61.43,61.49,61.42,61.49,61885.0,60.5455,60.6047,60.5357,60.6047,61885.0
2025-01-08 15:05:00,61.48,61.54,61.48,61.54,112728.0,60.5948,60.654,60.5948,60.654,112728.0
2025-01-08 15:10:00,61.54,61.56,61.52,61.52,65453.0,60.654,60.6737,60.6342,60.6342,65453.0
2025-01-08 15:15:00,61.53,61.59,61.53,61.59,61500.0,60.6441,60.7032,60.6441,60.7032,61500.0
2025-01-08 15:20:00,61.59,61.63,61.58,61.63,57974.0,60.7032,60.7427,60.6934,60.7427,57974.0
2025-01-08 15:25:00,61.62,61.65,61.58,61.63,88874.0,60.7328,60.7624,60.6934,60.7427,88874.0
2025-01-08 15:30:00,61.63,61.63,61.58,61.59,86104.0,60.7427,60.7427,60.6934,60.7032,86104.0
2025-01-08 15:35:00,61.59,61.59,61.53,61.58,132712.0,60.7032,60.7032,60.6441,60.6934,132712.0
2025-01-08 15:40:00,61.59,61.66,61.57,61.63,148721.0,60.7032,60.7722,60.6835,60.7427,148721.0
2025-01-08 15:45:00,61.62,61.65,61.57,61.63,111853.0,60.7328,60.7624,60.6835,60.7427,111853.0
2025-01-08 15:50:00,61.63,61.73,61.63,61.69,266129.0,60.7427,60.8412,60.7427,60.8018,266129.0
2025-01-08 15:55:00,61.68,61.77,61.67,61.68,861648.0,60.7919,60.8806,60.7821,60.7919,861648.0
2025-01-10 09:30:00,61.58,61.65,61.03,61.32,742780.0,60.6934,60.7624,60.1513,60.4371,742780.0
2025-01-10 09:35:00,61.31,61.49,61.27,61.36,124108.0,60.4273,60.6047,60.3878,60.4765,124108.0
2025-01-10 09:40:00,61.36,61.41,61.24,61.33,115990.0,60.4765,60.5258,60.3583,60.447,115990.0
2025-01-10 09:45:00,61.34,61.41,61.33,61.38,128935.0,60.4568,60.5258,60.447,60.4963,128935.0
2025-01-10 09:50:00,61.37,61.46,61.34,61.4,103394.0,60.4864,60.5751,60.4568,60.516,103394.0
2025-01-10 09:55:00,61.4,61.41,61.31,61.39,161276.0,60.516,60.5258,60.4273,60.5061,161276.0
2025-01-10 10:00:00,61.38,61.41,61.26,61.41,140797.0,60.4963,60.5258,60.378,60.5258,140797.0
2025-01-10 10:05:00,61.41,61.47,61.35,61.47,122942.0,60.5258,60.585,60.4667,60.585,122942.0
2025-01-10 10:10:00,61.46,61.52,61.26,61.28,139515.0,60.5751,60.6342,60.378,60.3977,139515.0
2025-01-10 10:15:00,61.28,61.28,61.16,61.22,154289.0,60.3977,60.3977,60.2794,60.3386,154289.0
2025-01-10 10:20:00,61.22,61.22,61.01,61.02,104479.0,60.3386,60.3386,60.1316,60.1414,104479.0
2025-01-10 10:25:00,61.03,61.06,60.92,60.93,151567.0,60.1513,60.1809,60.0429,60.0527,151567.0
2025-01-10 10:30:00,60.93,61.05,60.9,61.02,125564.0,60.0527,60.171,60.0232,60.1414,125564.0
2025-01-10 10:35:00,61.01,61.01,60.85,60.86,94509.0,60.1316,60.1316,59.9739,59.9837,94509.0
2025-01-10 10:40:00,60.86,60.86,60.8,60.85,117845.0,59.9837,59.9837,59.9246,59.9739,117845.0
2025-01-10 10:45:00,60.85,60.96,60.78,60.94,225032.0,59.9739,60.0823,59.9049,60.0626,225032.0
2025-01-10 10:50:00,60.94,61.05,60.92,61.02,149352.0,60.0626,60.171,60.0429,60.1414,149352.0
2025-01-10 10:55:00,61.02,61.21,61.01,61.19,140105.0,60.1414,60.3287,60.1316,60.309,140105.0
2025-01-10 11:00:00,61.19,61.19,61.02,61.04,154283.0,60.309,60.309,60.1414,60.1612,154283.0
2025-01-10 11:05:00,61.05,61.05,60.97,61.03,79595.0,60.171,60.171,60.0922,60.1513,79595.0
2025-01-10 11:10:00,61.03,61.07,61.0,61.04,71800.0,60.1513,60.1907,60.1217,60.1612,71800.0
2025-01-10 11:15:00,61.03,61.05,60.99,61.02,69849.0,60.1513,60.171,60.1119,60.1414,69849.0
2025-01-10 11:20:00,61.02,61.03,60.97,61.02,114726.0,60.1414,60.1513,60.0922,60.1414,114726.0
2025-01-10 11:25:00,61.02,61.03,60.91,60.96,50232.0,60.1414,60.1513,60.033,60.0823,50232.0
2025-01-10 11:30:00,60.96,60.96,60.83,60.88,129802.0,60.0823,60.0823,59.9542,60.0035,129802.0
2025-01-10 11:35:00,60.88,60.89,60.84,60.87,130956.0,60.0035,60.0133,59.964,59.9936,130956.0
2025-01-10 11:40:00,60.87,60.89,60.78,60.79,126586.0,59.9936,60.0133,59.9049,59.9148,126586.0
2025-01-10 11:45:00,60.79,60.81,60.73,60.76,106308.0,59.9148,59.9345,59.8556,59.8852,106308.0
2025-01-10 11:50:00,60.77,60.82,60.76,60.8,37924.0,59.895,59.9443,59.8852,59.9246,37924.0
2025-01-10 11:55:00,60.79,60.87,60.76,60.8,130396.0,59.9148,59.9936,59.8852,59.9246,130396.0
2025-01-10 12:00:00,60.81,60.83,60.79,60.83,58283.0,59.9345,59.9542,59.9148,59.9542,58283.0
2025-01-10 12:05:00,60.83,60.83,60.79,60.79,42696.0,59.9542,59.9542,59.9148,59.9148,42696.0
2025-01-10 12:10:00,60.8,60.85,60.77,60.84,70335.0,59.9246,59.9739,59.895,59.964,70335.0
2025-01-10 12:15:00,60.85,60.91,60.82,60.9,83331.0,59.9739,60.033,59.9443,60.0232,83331.0
2025-01-10 12:20:00,60.9,60.91,60.82,60.89,59027.0,60.0232,60.033,59.9443,60.0133,59027.0
2025-01-10 12:25:00,60.89,60.9,60.8,60.8,71295.0,60.0133,60.0232,59.9246,59.9246,71295.0
2025-01-10 12:30:00,60.8,60.85,60.79,60.8,40061.0,59.9246,59.9739,59.9148,59.9246,40061.0
2025-01-10 12:35:00,60.8,60.8,60.73,60.78,46691.0,59.9246,59.9246,59.8556,59.9049,46691.0
2025-01-10 12:40:00,60.78,60.89,60.77,60.87,76182.0,59.9049,60.0133,59.895,59.9936,76182.0
2025-01-10 12:45:00,60.86,60.91,60.85,60.9,46232.0,59.9837,60.033,59.9739,60.0232,46232.0
2025-01-10 12:50:00,60.89,60.9,60.83,60.86,50907.0,60.0133,60.0232,59.9542,59.9837,50907.0
2025-01-10 12:55:00,60.86,60.9,60.85,60.86,93358.0,59.9837,60.0232,59.9739,59.9837,93358.0
2025-01-10 13:00:00,60.86,60.88,60.81,60.83,70553.0,59.9837,60.0035,59.9345,59.9542,70553.0
2025-01-10 13:05:00,60.83,60.87,60.8,60.82,76090.0,59.9542,59.9936,59.9246,59.9443,76090.0
2025-01-10 13:10:00,60.81,60.83,60.77,60.82,57759.0,59.9345,59.9542,59.895,59.9443,57759.0
2025-01-10 13:15:00,60.82,60.92,60.8,60.87,100671.0,59.9443,60.0429,59.9246,59.9936,100671.0
2025-01-10 13:20:00,60.88,60.91,60.84,60.89,61810.0,60.0035,60.033,59.964,60.0133,61810.0
2025-01-10 13:25:00,60.89,60.93,60.81,60.81,71897.0,60.0133,60.0527,59.9345,59.9345,71897.0
2025-01-10 13:30:00,60.82,60.82,60.74,60.78,111091.0,59.9443,59.9443,59.8655,59.9049,111091.0
2025-01-10 13:35:00,60.77,60.83,60.75,60.82,82331.0,59.895,59.9542,59.8753,59.9443,82331.0
2025-01-10 13:40:00,60.82,60.84,60.8,60.84,83386.0,59.9443,59.964,59.9246,59.964,83386.0
2025-01-10 13:45:00,60.84,60.87,60.82,60.87,56978.0,59.964,59.9936,59.9443,59.9936,56978.0
2025-01-10 13:50:00,60.86,60.88,60.81,60.83,90325.0,59.9837,60.0035,59.9345,59.9542,90325.0
2025-01-10 13:55:00,60.83,60.89,60.82,60.88,108636.0,59.9542,60.0133,59.9443,60.0035,108636.0
2025-01-10 14:00:00,60.88,60.93,60.87,60.89,63979.0,60.0035,60.0527,59.9936,60.0133,63979.0
2025-01-10 14:05:00,60.88,60.93,60.85,60.88,137449.0,60.0035,60.0527,59.9739,60.0035,137449.0
2025-01-10 14:10:00,60.88,60.92,60.85,60.87,90643.0,60.0035,60.0429,59.9739,59.9936,90643.0
2025-01-10 14:15:00,60.87,60.9,60.84,60.88,68791.0,59.9936,60.0232,59.964,60.0035,68791.0
2025-01-10 14:20:00,60.89,60.92,60.83,60.92,188112.0,60.0133,60.0429,59.9542,60.0429,188112.0
2025-01-10 14:25:00,60.92,60.97,60.92,60.93,90219.0,60.0429,60.0922,60.0429,60.0527,90219.0
2025-01-10 14:30:00,60.93,60.94,60.85,60.86,76158.0,60.0527,60.0626,59.9739,59.9837,76158.0
2025-01-10 14:35:00,60.86,60.87,60.81,60.85,62235.0,59.9837,59.9936,59.9345,59.9739,62235.0
2025-01-10 14:40:00,60.85,60.91,60.83,60.9,97778.0,59.9739,60.033,59.9542,60.0232,97778.0
2025-01-10 14:45:00,60.9,60.92,60.81,60.82,57584.0,60.0232,60.0429,59.9345,59.9443,57584.0
2025-01-10 14:50:00,60.82,60.84,60.81,60.83,73244.0,59.9443,59.964,59.9345,59.9542,73244.0
2025-01-10 14:55:00,60.82,60.95,60.82,60.94,210985.0,59.9443,60.0724,59.9443,60.0626,210985.0
2025-01-10 15:00:00,60.94,60.94,60.84,60.94,116741.0,60.0626,60.0626,59.964,60.0626,116741.0
2025-01-10 15:05:00,60.94,61.02,60.93,60.99,185811.0,60.0626,60.1414,60.0527,60.1119,185811.0
2025-01-10 15:10:00,60.98,61.0,60.88,60.89,84330.0,60.102,60.1217,60.0035,60.0133,84330.0
2025-01-10 15:15:00,60.9,60.93,60.87,60.92,216009.0,60.0232,60.0527,59.9936,60.0429,216009.0
2025-01-10 15:20:00,60.92,60.96,60.91,60.92,118916.0,60.0429,60.0823,60.033,60.0429,118916.0
2025-01-10 15:25:00,60.93,60.99,60.91,60.97,173418.0,60.0527,60.1119,60.033,60.0922,173418.0
2025-01-10 15:30:00,60.97,60.99,60.88,60.92,275636.0,60.0922,60.1119,60.0035,60.0429,275636.0
2025-01-10 15:35:00,60.91,61.01,60.9,61.0,173300.0,60.033,60.1316,60.0232,60.1217,173300.0
2025-01-10 15:40:00,61.0,61.08,60.98,61.05,257020.0,60.1217,60.2006,60.102,60.171,257020.0
2025-01-10 15:45:00,61.05,61.06,61.01,61.04,289994.0,60.171,60.1809,60.1316,60.1612,289994.0
2025-01-10 15:50:00,61.04,61.04,60.92,61.02,567688.0,60.1612,60.1612,60.0429,60.1414,567688.0
2025-01-10 15:55:00,61.01,61.07,60.95,61.06,1485691.0,60.1316,60.1907,60.0724,60.1809,1485691.0
2025-01-13 09:30:00,61.13,61.36,60.87,61.02,644372.0,60.2499,60.4765,59.9936,60.1414,644372.0
2025-01-13 09:35:00,61.04,61.27,60.99,61.19,271364.0,60.1612,60.3878,60.1119,60.309,271364.0
2025-01-13 09:40:00,61.19,61.24,60.91,60.93,128255.0,60.309,60.3583,60.033,60.0527,128255.0
2025-01-13 09:45:00,60.92,60.99,60.82,60.84,81948.0,60.0429,60.1119,59.9443,59.964,81948.0
2025-01-13 09:50:00,60.84,60.87,60.71,60.73,144725.0,59.964,59.9936,59.8359,59.8556,144725.0
2025-01-13 09:55:00,60.74,61.02,60.72,61.0,118262.0,59.8655,60.1414,59.8458,60.1217,118262.0
2025-01-13 10:00:00,61.01,61.04,60.86,60.95,264206.0,60.1316,60.1612,59.9837,60.0724,264206.0
2025-01-13 10:05:00,60.96,61.04,60.9,60.92,130493.0,60.0823,60.1612,60.0232,60.0429,130493.0
2025-01-13 10:10:00,60.92,61.07,60.91,61.05,90844.0,60.0429,60.1907,60.033,60.171,90844.0
2025-01-13 10:15:00,61.05,61.08,60.99,61.01,55481.0,60.171,60.2006,60.1119,60.1316,55481.0
2025-01-13 10:20:00,61.02,61.14,61.0,61.11,75886.0,60.1414,60.2597,60.1217,60.2301,75886.0
2025-01-13 10:25:00,61.12,61.18,61.07,61.18,73665.0,60.24,60.2991,60.1907,60.2991,73665.0
2025-01-13 10:30:00,61.18,61.2,61.12,61.12,141473.0,60.2991,60.3188,60.24,60.24,141473.0
2025-01-13 10:35:00,61.12,61.26,61.11,61.22,136687.0,60.24,60.378,60.2301,60.3386,136687.0
2025-01-13 10:40:00,61.21,61.28,61.19,61.27,119459.0,60.3287,60.3977,60.309,60.3878,119459.0
2025-01-13 10:45:00,61.27,61.35,61.23,61.27,103709.0,60.3878,60.4667,60.3484,60.3878,103709.0
2025-01-13 10:50:00,61.26,61.27,61.16,61.2,77652.0,60.378,60.3878,60.2794,60.3188,77652.0
2025-01-13 10:55:00,61.21,61.34,61.17,61.31,107782.0,60.3287,60.4568,60.2893,60.4273,107782.0
2025-01-13 11:00:00,61.32,61.33,61.14,61.19,73783.0,60.4371,60.447,60.2597,60.309,73783.0
2025-01-13 11:05:00,61.2,61.28,61.18,61.23,81051.0,60.3188,60.3977,60.2991,60.3484,81051.0
2025-01-13 11:10:00,61.23,61.33,61.22,61.32,72702.0,60.3484,60.447,60.3386,60.4371,72702.0
2025-01-13 11:15:00,61.32,61.41,61.32,61.34,90716.0,60.4371,60.5258,60.4371,60.4568,90716.0
2025-01-13 11:20:00,61.34,61.43,61.31,61.39,136047.0,60.4568,60.5455,60.4273,60.5061,136047.0
2025-01-13 11:25:00,61.39,61.45,61.32,61.33,107204.0,60.5061,60.5652,60.4371,60.447,107204.0
2025-01-13 11:30:00,61.32,61.36,61.29,61.35,53588.0,60.4371,60.4765,60.4076,60.4667,53588.0
2025-01-13 11:35:00,61.36,61.41,61.35,61.39,86608.0,60.4765,60.5258,60.4667,60.5061,86608.0
2025-01-13 11:40:00,61.4,61.46,61.4,61.44,71869.0,60.516,60.5751,60.516,60.5554,71869.0
2025-01-13 11:45:00,61.45,61.45,61.4,61.44,106098.0,60.5652,60.5652,60.516,60.5554,106098.0
2025-01-13 11:50:00,61.43,61.48,61.4,61.4,76312.0,60.5455,60.5948,60.516,60.516,76312.0
2025-01-13 11:55:00,61.41,61.44,61.39,61.41,88534.0,60.5258,60.5554,60.5061,60.5258,88534.0
2025-01-13 12:00:00,61.41,61.44,61.4,61.42,62309.0,60.5258,60.5554,60.516,60.5357,62309.0
2025-01-13 12:05:00,61.42,61.48,61.41,61.48,54716.0,60.5357,60.5948,60.5258,60.5948,54716.0
2025-01-13 12:10:00,61.48,61.55,61.45,61.51,319983.0,60.5948,60.6638,60.5652,60.6244,319983.0
2025-01-13 12:15:00,61.51,61.61,61.49,61.55,481631.0,60.6244,60.7229,60.6047,60.6638,481631.0
2025-01-13 12:20:00,61.56,61.62,61.52,61.56,157034.0,60.6737,60.7328,60.6342,60.6737,157034.0
2025-01-13 12:25:00,61.56,61.61,61.53,61.58,112993.0,60.6737,60.7229,60.6441,60.6934,112993.0
2025-01-13 12:30:00,61.58,61.62,61.49,61.5,109796.0,60.6934,60.7328,60.6047,60.6145,109796.0
2025-01-13 12:35:00,61.5,61.55,61.48,61.53,73241.0,60.6145,60.6638,60.5948,60.6441,73241.0
2025-01-13 12:40:00,61.53,61.64,61.52,61.63,72691.0,60.6441,60.7525,60.6342,60.7427,72691.0
2025-01-13 12:45:00,61.63,61.68,61.61,61.68,162074.0,60.7427,60.7919,60.7229,60.7919,162074.0
2025-01-13 12:50:00,61.67,61.74,61.67,61.74,106716.0,60.7821,60.8511,60.7821,60.8511,106716.0
2025-01-13 12:55:00,61.73,61.76,61.68,61.7,186126.0,60.8412,60.8708,60.7919,60.8116,186126.0
2025-01-13 13:00:00,61.7,61.73,61.66,61.69,87810.0,60.8116,60.8412,60.7722,60.8018,87810.0
2025-01-13 13:05:00,61.69,61.73,61.66,61.7,90325.0,60.8018,60.8412,60.7722,60.8116,90325.0
2025-01-13 13:10:00,61.7,61.7,61.55,61.58,336491.0,60.8116,60.8116,60.6638,60.6934,336491.0
2025-01-13 13:15:00,61.58,61.65,61.58,61.64,82284.0,60.6934,60.7624,60.6934,60.7525,82284.0
2025-01-13 13:20:00,61.65,61.65,61.57,61.58,69169.0,60.7624,60.7624,60.6835,60.6934,69169.0
2025-01-13 13:25:00,61.59,61.69,61.58,61.68,70200.0,60.7032,60.8018,60.6934,60.7919,70200.0
2025-01-13 13:30:00,61.67,61.71,61.66,61.7,42951.0,60.7821,60.8215,60.7722,60.8116,42951.0
2025-01-13 13:35:00,61.7,61.77,61.69,61.73,156194.0,60.8116,60.8806,60.8018,60.8412,156194.0
2025-01-13 13:40:00,61.73,61.76,61.72,61.72,61739.0,60.8412,60.8708,60.8314,60.8314,61739.0
2025-01-13 13:45:00,61.73,61.77,61.71,61.77,147119.0,60.8412,60.8806,60.8215,60.8806,147119.0
2025-01-13 13:50:00,61.76,61.76,61.72,61.73,51176.0,60.8708,60.8708,60.8314,60.8412,51176.0
2025-01-13 13:55:00,61.72,61.78,61.7,61.73,82670.0,60.8314,60.8905,60.8116,60.8412,82670.0
2025-01-13 14:00:00,61.73,61.75,61.68,61.69,61512.0,60.8412,60.8609,60.7919,60.8018,61512.0
2025-01-13 14:05:00,61.69,61.77,61.68,61.76,64955.0,60.8018,60.8806,60.7919,60.8708,64955.0
2025-01-13 14:10:00,61.76,61.82,61.75,61.81,56264.0,60.8708,60.9299,60.8609,60.9201,56264.0
2025-01-13 14:15:00,61.81,61.81,61.76,61.77,59669.0,60.9201,60.9201,60.8708,60.8806,59669.0
2025-01-13 14:20:00,61.77,61.79,61.73,61.73,71753.0,60.8806,60.9004,60.8412,60.8412,71753.0
2025-01-13 14:25:00,61.73,61.84,61.73,61.83,124398.0,60.8412,60.9496,60.8412,60.9398,124398.0
2025-01-13 14:30:00,61.84,61.84,61.76,61.78,63891.0,60.9496,60.9496,60.8708,60.8905,63891.0
2025-01-13 14:35:00,61.77,61.77,61.69,61.73,71774.0,60.8806,60.8806,60.8018,60.8412,71774.0
2025-01-13 14:40:00,61.74,61.79,61.73,61.75,53436.0,60.8511,60.9004,60.8412,60.8609,53436.0
2025-01-13 14:45:00,61.75,61.77,61.71,61.72,55022.0,60.8609,60.8806,60.8215,60.8314,55022.0
2025-01-13 14:50:00,61.72,61.8,61.72,61.8,61064.0,60.8314,60.9102,60.8314,60.9102,61064.0
2025-01-13 14:55:00,61.8,61.82,61.76,61.78,78614.0,60.9102,60.9299,60.8708,60.8905,78614.0
2025-01-13 15:00:00,61.78,61.79,61.72,61.76,58048.0,60.8905,60.9004,60.8314,60.8708,58048.0
2025-01-13 15:05:00,61.76,61.81,61.75,61.79,55547.0,60.8708,60.9201,60.8609,60.9004,55547.0
2025-01-13 15:10:00,61.79,61.85,61.78,61.82,123812.0,60.9004,60.9595,60.8905,60.9299,123812.0
2025-01-13 15:15:00,61.82,61.84,61.78,61.8,81057.0,60.9299,60.9496,60.8905,60.9102,81057.0
2025-01-13 15:20:00,61.8,61.8,61.77,61.8,201125.0,60.9102,60.9102,60.8806,60.9102,201125.0
2025-01-13 15:25:00,61.8,61.83,61.78,61.8,109979.0,60.9102,60.9398,60.8905,60.9102,109979.0
2025-01-13 15:30:00,61.8,61.8,61.7,61.71,131907.0,60.9102,60.9102,60.8116,60.8215,131907.0
2025-01-13 15:35:00,61.71,61.76,61.7,61.72,77583.0,60.8215,60.8708,60.8116,60.8314,77583.0
2025-01-13 15:40:00,61.72,61.73,61.64,61.65,211045.0,60.8314,60.8412,60.7525,60.7624,211045.0
2025-01-13 15:45:00,61.65,61.66,61.52,61.57,208867.0,60.7624,60.7722,60.6342,60.6835,208867.0
2025-01-13 15:50:00,61.56,61.63,61.51,61.58,207845.0,60.6737,60.7427,60.6244,60.6934,207845.0
2025-01-13 15:55:00,61.58,61.72,61.58,61.63,1057892.0,60.6934,60.8314,60.6934,60.7427,1057892.0
2025-01-14 09:30:00,61.66,61.69,61.42,61.57,432590.0,60.7722,60.8018,60.5357,60.6835,432590.0
2025-01-14 09:35:00,61.59,61.8,61.59,61.79,318142.0,60.7032,60.9102,60.7032,60.9004,318142.0
2025-01-14 09:40:00,61.8,61.83,61.67,61.7,441901.0,60.9102,60.9398,60.7821,60.8116,441901.0
2025-01-14 09:45:00,61.71,61.76,61.64,61.7,149374.0,60.8215,60.8708,60.7525,60.8116,149374.0
2025-01-14 09:50:00,61.69,61.71,61.6,61.7,62855.0,60.8018,60.8215,60.7131,60.8116,62855.0
2025-01-14 09:55:00,61.7,61.73,61.62,61.73,66883.0,60.8116,60.8412,60.7328,60.8412,66883.0
2025-01-14 10:00:00,61.73,61.77,61.71,61.73,82356.0,60.8412,60.8806,60.8215,60.8412,82356.0
2025-01-14 10:05:00,61.73,61.76,61.65,61.66,58578.0,60.8412,60.8708,60.7624,60.7722,58578.0
2025-01-14 10:10:00,61.67,61.73,61.62,61.69,67485.0,60.7821,60.8412,60.7328,60.8018,67485.0
2025-01-14 10:15:00,61.69,61.71,61.62,61.63,79527.0,60.8018,60.8215,60.7328,60.7427,79527.0
2025-01-14 10:20:00,61.62,61.63,61.57,61.59,96430.0,60.7328,60.7427,60.6835,60.7032,96430.0
2025-01-14 10:25:00,61.6,61.63,61.55,61.58,89623.0,60.7131,60.7427,60.6638,60.6934,89623.0
2025-01-14 10:30:00,61.58,61.59,61.52,61.55,142500.0,60.6934,60.7032,60.6342,60.6638,142500.0
2025-01-14 10:35:00,61.55,61.61,61.53,61.59,56941.0,60.6638,60.7229,60.6441,60.7032,56941.0
2025-01-14 10:40:00,61.6,61.6,61.5,61.56,78344.0,60.7131,60.7131,60.6145,60.6737,78344.0
2025-01-14 10:45:00,61.55,61.65,61.52,61.63,352463.0,60.6638,60.7624,60.6342,60.7427,352463.0
2025-01-14 10:50:00,61.64,61.64,61.54,61.59,385690.0,60.7525,60.7525,60.654,60.7032,385690.0
2025-01-14 10:55:00,61.59,61.7,61.57,61.65,145981.0,60.7032,60.8116,60.6835,60.7624,145981.0
2025-01-14 11:00:00,61.64,61.66,61.59,61.62,151493.0,60.7525,60.7722,60.7032,60.7328,151493.0
2025-01-14 11:05:00,61.62,61.68,61.6,61.67,102345.0,60.7328,60.7919,60.7131,60.7821,102345.0
2025-01-14 11:10:00,61.66,61.67,61.57,61.58,129574.0,60.7722,60.7821,60.6835,60.6934,129574.0
2025-01-14 11:15:00,61.58,61.6,61.53,61.54,108919.0,60.6934,60.7131,60.6441,60.654,108919.0
2025-01-14 11:20:00,61.55,61.61,61.54,61.61,87731.0,60.6638,60.7229,60.654,60.7229,87731.0
2025-01-14 11:25:00,61.61,61.66,61.58,61.59,98321.0,60.7229,60.7722,60.6934,60.7032,98321.0
2025-01-14 11:30:00,61.59,61.64,61.57,61.63,49924.0,60.7032,60.7525,60.6835,60.7427,49924.0
2025-01-14 11:35:00,61.63,61.63,61.54,61.55,114588.0,60.7427,60.7427,60.654,60.6638,114588.0
2025-01-14 11:40:00,61.55,61.57,61.5,61.51,74006.0,60.6638,60.6835,60.6145,60.6244,74006.0
2025-01-14 11:45:00,61.51,61.53,61.46,61.48,79484.0,60.6244,60.6441,60.5751,60.5948,79484.0
2025-01-14 11:50:00,61.48,61.49,61.46,61.48,46088.0,60.5948,60.6047,60.5751,60.5948,46088.0
2025-01-14 11:55:00,61.49,61.49,61.37,61.4,145011.0,60.6047,60.6047,60.4864,60.516,145011.0
2025-01-14 12:00:00,61.41,61.55,61.4,61.54,51471.0,60.5258,60.6638,60.516,60.654,51471.0
2025-01-14 12:05:00,61.54,61.54,61.47,61.48,63323.0,60.654,60.654,60.585,60.5948,63323.0
2025-01-14 12:10:00,61.48,61.5,61.43,61.45,45258.0,60.5948,60.6145,60.5455,60.5652,45258.0
2025-01-14 12:15:00,61.45,61.48,61.43,61.43,43285.0,60.5652,60.5948,60.5455,60.5455,43285.0
2025-01-14 12:20:00,61.43,61.43,61.38,61.39,36059.0,60.5455,60.5455,60.4963,60.5061,36059.0
2025-01-14 12:25:00,61.39,61.41,61.36,61.37,41747.0,60.5061,60.5258,60.4765,60.4864,41747.0
2025-01-14 12:30:00,61.37,61.42,61.32,61.42,150472.0,60.4864,60.5357,60.4371,60.5357,150472.0
2025-01-14 12:35:00,61.42,61.44,61.35,61.35,267476.0,60.5357,60.5554,60.4667,60.4667,267476.0
2025-01-14 12:40:00,61.36,61.39,61.34,61.36,32436.0,60.4765,60.5061,60.4568,60.4765,32436.0
2025-01-14 12:45:00,61.35,61.38,61.35,61.35,54995.0,60.4667,60.4963,60.4667,60.4667,54995.0
2025-01-14 12:50:00,61.35,61.37,61.33,61.34,92040.0,60.4667,60.4864,60.447,60.4568,92040.0
2025-01-14 12:55:00,61.33,61.34,61.3,61.3,49027.0,60.447,60.4568,60.4174,60.4174,49027.0
2025-01-14 13:00:00,61.3,61.36,61.3,61.35,62586.0,60.4174,60.4765,60.4174,60.4667,62586.0
2025-01-14 13:05:00,61.35,61.36,61.31,61.36,41097.0,60.4667,60.4765,60.4273,60.4765,41097.0
2025-01-14 13:10:00,61.36,61.41,61.34,61.41,51599.0,60.4765,60.5258,60.4568,60.5258,51599.0
2025-01-14 13:15:00,61.41,61.49,61.4,61.49,103136.0,60.5258,60.6047,60.516,60.6047,103136.0
2025-01-14 13:20:00,61.49,61.5,61.47,61.5,82108.0,60.6047,60.6145,60.585,60.6145,82108.0
2025-01-14 13:25:00,61.5,61.5,61.46,61.48,36733.0,60.6145,60.6145,60.5751,60.5948,36733.0
2025-01-14 13:30:00,61.48,61.58,61.47,61.57,102357.0,60.5948,60.6934,60.585,60.6835,102357.0
2025-01-14 13:35:00,61.58,61.58,61.55,61.57,27162.0,60.6934,60.6934,60.6638,60.6835,27162.0
2025-01-14 13:40:00,61.56,61.57,61.53,61.57,49989.0,60.6737,60.6835,60.6441,60.6835,49989.0
2025-01-14 13:45:00,61.55,61.59,61.54,61.59,51679.0,60.6638,60.7032,60.654,60.7032,51679.0
2025-01-14 13:50:00,61.59,61.62,61.58,61.62,55723.0,60.7032,60.7328,60.6934,60.7328,55723.0
2025-01-14 13:55:00,61.62,61.63,61.61,61.62,70732.0,60.7328,60.7427,60.7229,60.7328,70732.0
2025-01-14 14:00:00,61.63,61.64,61.59,61.63,65808.0,60.7427,60.7525,60.7032,60.7427,65808.0
2025-01-14 14:05:00,61.63,61.64,61.57,61.59,99267.0,60.7427,60.7525,60.6835,60.7032,99267.0
2025-01-14 14:10:00,61.59,61.64,61.58,61.63,85799.0,60.7032,60.7525,60.6934,60.7427,85799.0
2025-01-14 14:15:00,61.63,61.69,61.62,61.69,61159.0,60.7427,60.8018,60.7328,60.8018,61159.0
2025-01-14 14:20:00,61.69,61.7,61.67,61.69,47038.0,60.8018,60.8116,60.7821,60.8018,47038.0
2025-01-14 14:25:00,61.68,61.74,61.68,61.72,112375.0,60.7919,60.8511,60.7919,60.8314,112375.0
2025-01-14 14:30:00,61.72,61.82,61.71,61.79,95787.0,60.8314,60.9299,60.8215,60.9004,95787.0
2025-01-14 14:35:00,61.8,61.81,61.74,61.79,129566.0,60.9102,60.9201,60.8511,60.9004,129566.0
2025-01-14 14:40:00,61.8,61.83,61.78,61.82,106239.0,60.9102,60.9398,60.8905,60.9299,106239.0
2025-01-14 14:45:00,61.83,61.83,61.77,61.79,75476.0,60.9398,60.9398,60.8806,60.9004,75476.0
2025-01-14 14:50:00,61.79,61.8,61.76,61.79,86971.0,60.9004,60.9102,60.8708,60.9004,86971.0
2025-01-14 14:55:00,61.79,61.82,61.77,61.79,90549.0,60.9004,60.9299,60.8806,60.9004,90549.0
2025-01-14 15:00:00,61.79,61.82,61.72,61.75,79961.0,60.9004,60.9299,60.8314,60.8609,79961.0
2025-01-14 15:05:00,61.74,61.74,61.66,61.73,84742.0,60.8511,60.8511,60.7722,60.8412,84742.0
2025-01-14 15:10:00,61.73,61.8,61.68,61.8,106739.0,60.8412,60.9102,60.7919,60.9102,106739.0
2025-01-14 15:15:00,61.8,61.85,61.78,61.79,124815.0,60.9102,60.9595,60.8905,60.9004,124815.0
2025-01-14 15:20:00,61.79,61.83,61.78,61.79,165157.0,60.9004,60.9398,60.8905,60.9004,165157.0
2025-01-14 15:25:00,61.79,61.81,61.78,61.8,66692.0,60.9004,60.9201,60.8905,60.9102,66692.0
2025-01-14 15:30:00,61.8,61.81,61.75,61.79,94427.0,60.9102,60.9201,60.8609,60.9004,94427.0
2025-01-14 15:35:00,61.79,61.81,61.78,61.79,211035.0,60.9004,60.9201,60.8905,60.9004,211035.0
2025-01-14 15:40:00,61.79,61.83,61.76,61.82,160925.0,60.9004,60.9398,60.8708,60.9299,160925.0
2025-01-14 15:45:00,61.82,61.95,61.81,61.87,298468.0,60.9299,61.058,60.9201,60.9792,298468.0
2025-01-14 15:50:00,61.88,61.96,61.87,61.93,376269.0,60.9891,61.0679,60.9792,61.0383,376269.0
2025-01-14 15:55:00,61.92,62.07,61.92,62.02,1062299.0,61.0285,61.1763,61.0285,61.127,1062299.0
2025-01-15 09:30:00,62.33,62.62,62.3,62.41,751067.0,61.4326,61.7184,61.403,61.5114,751067.0
2025-01-15 09:35:00,62.4,62.49,62.31,62.4,155473.0,61.5016,61.5903,61.4129,61.5016,155473.0
2025-01-15 09:40:00,62.41,62.5,62.37,62.48,109712.0,61.5114,61.6001,61.472,61.5804,109712.0
2025-01-15 09:45:00,62.48,62.55,62.43,62.54,116822.0,61.5804,61.6494,61.5311,61.6396,116822.0
2025-01-15 09:50:00,62.53,62.53,62.39,62.43,139486.0,61.6297,61.6297,61.4917,61.5311,139486.0
2025-01-15 09:55:00,62.43,62.49,62.39,62.43,237290.0,61.5311,61.5903,61.4917,61.5311,237290.0
2025-01-15 10:00:00,62.43,62.49,62.42,62.46,170255.0,61.5311,61.5903,61.5213,61.5607,170255.0
2025-01-15 10:05:00,62.45,62.5,62.39,62.45,318165.0,61.5509,61.6001,61.4917,61.5509,318165.0
2025-01-15 10:10:00,62.46,62.46,62.38,62.45,82472.0,61.5607,61.5607,61.4819,61.5509,82472.0
2025-01-15 10:15:00,62.44,62.44,62.33,62.37,85766.0,61.541,61.541,61.4326,61.472,85766.0
2025-01-15 10:20:00,62.37,62.42,62.35,62.38,109623.0,61.472,61.5213,61.4523,61.4819,109623.0
2025-01-15 10:25:00,62.39,62.42,62.26,62.26,472609.0,61.4917,61.5213,61.3636,61.3636,472609.0
2025-01-15 10:30:00,62.26,62.29,62.21,62.25,115651.0,61.3636,61.3932,61.3143,61.3537,115651.0
2025-01-15 10:35:00,62.25,62.25,62.11,62.14,82152.0,61.3537,61.3537,61.2157,61.2453,82152.0
2025-01-15 10:40:00,62.15,62.21,62.13,62.14,62256.0,61.2552,61.3143,61.2355,61.2453,62256.0
2025-01-15 10:45:00,62.14,62.15,62.0,62.01,189426.0,61.2453,61.2552,61.1073,61.1172,189426.0
2025-01-15 10:50:00,62.0,62.01,61.88,61.9,178009.0,61.1073,61.1172,60.9891,61.0088,178009.0
2025-01-15 10:55:00,61.9,61.99,61.89,61.99,175850.0,61.0088,61.0975,60.9989,61.0975,175850.0
2025-01-15 11:00:00,61.98,62.01,61.92,62.0,101613.0,61.0876,61.1172,61.0285,61.1073,101613.0
2025-01-15 11:05:00,62.01,62.05,61.95,61.98,153592.0,61.1172,61.1566,61.058,61.0876,153592.0
2025-01-15 11:10:00,61.99,62.06,61.97,62.05,125090.0,61.0975,61.1665,61.0778,61.1566,125090.0
2025-01-15 11:15:00,62.05,62.06,61.97,61.98,71684.0,61.1566,61.1665,61.0778,61.0876,71684.0
2025-01-15 11:20:00,61.98,62.06,61.97,61.99,91945.0,61.0876,61.1665,61.0778,61.0975,91945.0
2025-01-15 11:25:00,62.0,62.03,61.98,61.98,83488.0,61.1073,61.1369,61.0876,61.0876,83488.0
2025-01-15 11:30:00,61.98,61.98,61.86,61.91,187934.0,61.0876,61.0876,60.9693,61.0186,187934.0
2025-01-15 11:35:00,61.91,61.98,61.87,61.89,190330.0,61.0186,61.0876,60.9792,60.9989,190330.0
2025-01-15 11:40:00,61.89,61.96,61.87,61.96,64890.0,60.9989,61.0679,60.9792,61.0679,64890.0
2025-01-15 11:45:00,61.96,61.96,61.88,61.91,58431.0,61.0679,61.0679,60.9891,61.0186,58431.0
2025-01-15 11:50:00,61.91,61.91,61.87,61.88,73078.0,61.0186,61.0186,60.9792,60.9891,73078.0
2025-01-15 11:55:00,61.87,61.92,61.85,61.87,89359.0,60.9792,61.0285,60.9595,60.9792,89359.0
2025-01-15 12:00:00,61.87,61.95,61.86,61.94,85670.0,60.9792,61.058,60.9693,61.0482,85670.0
2025-01-15 12:05:00,61.94,62.0,61.93,61.96,72233.0,61.0482,61.1073,61.0383,61.0679,72233.0
2025-01-15 12:10:00,61.97,62.01,61.96,62.01,119985.0,61.0778,61.1172,61.0679,61.1172,119985.0
2025-01-15 12:15:00,62.01,62.08,62.0,62.03,75988.0,61.1172,61.1862,61.1073,61.1369,75988.0
2025-01-15 12:20:00,62.02,62.04,61.99,62.0,86934.0,61.127,61.1468,61.0975,61.1073,86934.0
2025-01-15 12:25:00,62.0,62.06,61.99,62.02,69997.0,61.1073,61.1665,61.0975,61.127,69997.0
2025-01-15 12:30:00,62.02,62.04,61.97,62.04,63611.0,61.127,61.1468,61.0778,61.1468,63611.0
2025-01-15 12:35:00,62.04,62.07,62.02,62.06,54145.0,61.1468,61.1763,61.127,61.1665,54145.0
2025-01-15 12:40:00,62.06,62.06,62.01,62.02,55294.0,61.1665,61.1665,61.1172,61.127,55294.0
2025-01-15 12:45:00,62.02,62.1,62.01,62.09,58419.0,61.127,61.2059,61.1172,61.196,58419.0
2025-01-15 12:50:00,62.08,62.08,62.02,62.05,28081.0,61.1862,61.1862,61.127,61.1566,28081.0
2025-01-15 12:55:00,62.05,62.06,61.99,62.0,40636.0,61.1566,61.1665,61.0975,61.1073,40636.0
2025-01-15 13:00:00,62.0,62.04,61.99,62.04,38297.0,61.1073,61.1468,61.0975,61.1468,38297.0
2025-01-15 13:05:00,62.04,62.05,61.96,61.96,42141.0,61.1468,61.1566,61.0679,61.0679,42141.0
2025-01-15 13:10:00,61.97,61.99,61.94,61.96,56134.0,61.0778,61.0975,61.0482,61.0679,56134.0
2025-01-15 13:15:00,61.96,62.02,61.96,62.02,46322.0,61.0679,61.127,61.0679,61.127,46322.0
2025-01-15 13:20:00,62.02,62.06,62.01,62.03,45475.0,61.127,61.1665,61.1172,61.1369,45475.0
2025-01-15 13:25:00,62.03,62.05,62.0,62.01,53348.0,61.1369,61.1566,61.1073,61.1172,53348.0
2025-01-15 13:30:00,62.01,62.04,62.0,62.04,37035.0,61.1172,61.1468,61.1073,61.1468,37035.0
2025-01-15 13:35:00,62.03,62.05,62.01,62.05,42227.0,61.1369,61.1566,61.1172,61.1566,42227.0
2025-01-15 13:40:00,62.04,62.05,62.02,62.03,50513.0,61.1468,61.1566,61.127,61.1369,50513.0
2025-01-15 13:45:00,62.02,62.04,62.0,62.01,83157.0,61.127,61.1468,61.1073,61.1172,83157.0
2025-01-15 13:50:00,62.01,62.03,62.0,62.02,35047.0,61.1172,61.1369,61.1073,61.127,35047.0
2025-01-15 13:55:00,62.02,62.02,61.99,62.01,30742.0,61.127,61.127,61.0975,61.1172,30742.0
2025-01-15 14:00:00,62.01,62.03,62.0,62.02,30891.0,61.1172,61.1369,61.1073,61.127,30891.0
2025-01-15 14:05:00,62.01,62.06,62.01,62.04,59149.0,61.1172,61.1665,61.1172,61.1468,59149.0
2025-01-15 14:10:00,62.05,62.06,62.01,62.02,164771.0,61.1566,61.1665,61.1172,61.127,164771.0
2025-01-15 14:15:00,62.02,62.04,61.99,62.01,67519.0,61.127,61.1468,61.0975,61.1172,67519.0
2025-01-15 14:20:00,62.0,62.02,61.98,61.98,60181.0,61.1073,61.127,61.0876,61.0876,60181.0
2025-01-15 14:25:00,61.98,62.01,61.97,62.01,58663.0,61.0876,61.1172,61.0778,61.1172,58663.0
2025-01-15 14:30:00,62.01,62.02,61.99,62.01,35247.0,61.1172,61.127,61.0975,61.1172,35247.0
2025-01-15 14:35:00,62.01,62.05,62.0,62.04,64345.0,61.1172,61.1566,61.1073,61.1468,64345.0
2025-01-15 14:40:00,62.04,62.06,62.01,62.02,71490.0,61.1468,61.1665,61.1172,61.127,71490.0
2025-01-15 14:45:00,62.02,62.05,62.01,62.04,39242.0,61.127,61.1566,61.1172,61.1468,39242.0
2025-01-15 14:50:00,62.04,62.06,62.02,62.02,58945.0,61.1468,61.1665,61.127,61.127,58945.0
2025-01-15 14:55:00,62.02,62.03,61.99,62.01,75894.0,61.127,61.1369,61.0975,61.1172,75894.0
2025-01-15 15:00:00,62.01,62.02,62.0,62.01,47815.0,61.1172,61.127,61.1073,61.1172,47815.0
2025-01-15 15:05:00,62.0,62.03,62.0,62.02,68117.0,61.1073,61.1369,61.1073,61.127,68117.0
2025-01-15 15:10:00,62.02,62.03,61.95,61.96,77672.0,61.127,61.1369,61.058,61.0679,77672.0
2025-01-15 15:15:00,61.97,61.97,61.87,61.87,72007.0,61.0778,61.0778,60.9792,60.9792,72007.0
2025-01-15 15:20:00,61.88,61.92,61.87,61.9,61375.0,60.9891,61.0285,60.9792,61.0088,61375.0
2025-01-15 15:25:00,61.9,61.92,61.89,61.91,86045.0,61.0088,61.0285,60.9989,61.0186,86045.0
2025-01-15 15:30:00,61.91,61.91,61.86,61.89,110559.0,61.0186,61.0186,60.9693,60.9989,110559.0
2025-01-15 15:35:00,61.88,61.97,61.88,61.96,167339.0,60.9891,61.0778,60.9891,61.0679,167339.0
2025-01-15 15:40:00,61.95,61.96,61.86,61.87,157951.0,61.058,61.0679,60.9693,60.9792,157951.0
2025-01-15 15:45:00,61.87,61.88,61.83,61.85,173265.0,60.9792,60.9891,60.9398,60.9595,173265.0
2025-01-15 15:50:00,61.85,61.87,61.75,61.75,350884.0,60.9595,60.9792,60.8609,60.8609,350884.0
2025-01-15 15:55:00,61.76,61.78,61.68,61.77,1066828.0,60.8708,60.8905,60.7919,60.8806,1066828.0
2025-01-16 09:30:00,61.42,61.71,61.36,61.52,433346.0,60.5357,60.8215,60.4765,60.6342,433346.0
2025-01-16 09:35:00,61.53,61.74,61.49,61.66,147413.0,60.6441,60.8511,60.6047,60.7722,147413.0
2025-01-16 09:40:00,61.66,61.67,61.48,61.59,91232.0,60.7722,60.7821,60.5948,60.7032,91232.0
2025-01-16 09:45:00,61.59,61.63,61.5,61.51,119492.0,60.7032,60.7427,60.6145,60.6244,119492.0
2025-01-16 09:50:00,61.51,61.53,61.38,61.48,84459.0,60.6244,60.6441,60.4963,60.5948,84459.0
2025-01-16 09:55:00,61.48,61.51,61.4,61.48,95338.0,60.5948,60.6244,60.516,60.5948,95338.0
2025-01-16 10:00:00,61.48,61.52,61.36,61.36,123513.0,60.5948,60.6342,60.4765,60.4765,123513.0
2025-01-16 10:05:00,61.37,61.47,61.32,61.43,137747.0,60.4864,60.585,60.4371,60.5455,137747.0
2025-01-16 10:10:00,61.42,61.51,61.38,61.5,93040.0,60.5357,60.6244,60.4963,60.6145,93040.0
2025-01-16 10:15:00,61.49,61.49,61.38,61.42,65059.0,60.6047,60.6047,60.4963,60.5357,65059.0
2025-01-16 10:20:00,61.43,61.43,61.37,61.42,49122.0,60.5455,60.5455,60.4864,60.5357,49122.0
2025-01-16 10:25:00,61.41,61.42,61.35,61.4,49998.0,60.5258,60.5357,60.4667,60.516,49998.0
2025-01-16 10:30:00,61.4,61.42,61.38,61.4,64248.0,60.516,60.5357,60.4963,60.516,64248.0
2025-01-16 10:35:00,61.39,61.56,61.37,61.56,97409.0,60.5061,60.6737,60.4864,60.6737,97409.0
2025-01-16 10:40:00,61.56,61.63,61.52,61.63,79104.0,60.6737,60.7427,60.6342,60.7427,79104.0
2025-01-16 10:45:00,61.63,61.63,61.54,61.57,167047.0,60.7427,60.7427,60.654,60.6835,167047.0
2025-01-16 10:50:00,61.58,61.6,61.52,61.55,135477.0,60.6934,60.7131,60.6342,60.6638,135477.0
2025-01-16 10:55:00,61.56,61.59,61.53,61.55,45730.0,60.6737,60.7032,60.6441,60.6638,45730.0
2025-01-16 11:00:00,61.55,61.59,61.52,61.55,53015.0,60.6638,60.7032,60.6342,60.6638,53015.0
2025-01-16 11:05:00,61.55,61.63,61.54,61.61,124713.0,60.6638,60.7427,60.654,60.7229,124713.0
2025-01-16 11:10:00,61.61,61.65,61.56,61.56,64675.0,60.7229,60.7624,60.6737,60.6737,64675.0
2025-01-16 11:15:00,61.56,61.61,61.51,61.58,270454.0,60.6737,60.7229,60.6244,60.6934,270454.0
2025-01-16 11:20:00,61.59,61.69,61.59,61.69,93733.0,60.7032,60.8018,60.7032,60.8018,93733.0
2025-01-16 11:25:00,61.68,61.72,61.64,61.71,45882.0,60.7919,60.8314,60.7525,60.8215,45882.0
2025-01-16 11:30:00,61.71,61.75,61.68,61.73,269598.0,60.8215,60.8609,60.7919,60.8412,269598.0
2025-01-16 11:35:00,61.73,61.77,61.71,61.75,54419.0,60.8412,60.8806,60.8215,60.8609,54419.0
2025-01-16 11:40:00,61.75,61.85,61.73,61.84,70980.0,60.8609,60.9595,60.8412,60.9496,70980.0
2025-01-16 11:45:00,61.84,61.87,61.82,61.83,66698.0,60.9496,60.9792,60.9299,60.9398,66698.0
2025-01-16 11:50:00,61.83,61.83,61.78,61.79,168654.0,60.9398,60.9398,60.8905,60.9004,168654.0
2025-01-16 11:55:00,61.8,61.81,61.79,61.79,64437.0,60.9102,60.9201,60.9004,60.9004,64437.0
2025-01-16 12:00:00,61.8,61.89,61.79,61.87,133754.0,60.9102,60.9989,60.9004,60.9792,133754.0
2025-01-16 12:05:00,61.88,61.92,61.87,61.88,87531.0,60.9891,61.0285,60.9792,60.9891,87531.0
2025-01-16 12:10:00,61.87,61.88,61.84,61.85,49129.0,60.9792,60.9891,60.9496,60.9595,49129.0
2025-01-16 12:15:00,61.86,61.89,61.83,61.84,59877.0,60.9693,60.9989,60.9398,60.9496,59877.0
2025-01-16 12:20:00,61.85,61.89,61.84,61.89,53694.0,60.9595,60.9989,60.9496,60.9989,53694.0
2025-01-16 12:25:00,61.89,61.9,61.86,61.88,62658.0,60.9989,61.0088,60.9693,60.9891,62658.0
2025-01-16 12:30:00,61.89,61.91,61.87,61.89,84864.0,60.9989,61.0186,60.9792,60.9989,84864.0
2025-01-16 12:35:00,61.89,61.91,61.85,61.87,84213.0,60.9989,61.0186,60.9595,60.9792,84213.0
2025-01-16 12:40:00,61.87,61.87,61.82,61.86,72214.0,60.9792,60.9792,60.9299,60.9693,72214.0
2025-01-16 12:45:00,61.85,61.89,61.83,61.84,142426.0,60.9595,60.9989,60.9398,60.9496,142426.0
2025-01-16 12:50:00,61.83,61.84,61.78,61.8,60763.0,60.9398,60.9496,60.8905,60.9102,60763.0
2025-01-16 12:55:00,61.8,61.82,61.77,61.8,43884.0,60.9102,60.9299,60.8806,60.9102,43884.0
2025-01-16 13:00:00,61.8,61.87,61.79,61.85,85820.0,60.9102,60.9792,60.9004,60.9595,85820.0
2025-01-16 13:05:00,61.86,61.88,61.81,61.82,73089.0,60.9693,60.9891,60.9201,60.9299,73089.0
2025-01-16 13:10:00,61.83,61.94,61.82,61.94,88045.0,60.9398,61.0482,60.9299,61.0482,88045.0
2025-01-16 13:15:00,61.94,61.95,61.91,61.94,67788.0,61.0482,61.058,61.0186,61.0482,67788.0
2025-01-16 13:20:00,61.94,61.95,61.91,61.94,100276.0,61.0482,61.058,61.0186,61.0482,100276.0
2025-01-16 13:25:00,61.93,61.95,61.91,61.93,85694.0,61.0383,61.058,61.0186,61.0383,85694.0
2025-01-16 13:30:00,61.92,61.95,61.91,61.95,54150.0,61.0285,61.058,61.0186,61.058,54150.0
2025-01-16 13:35:00,61.95,61.96,61.92,61.95,68462.0,61.058,61.0679,61.0285,61.058,68462.0
2025-01-16 13:40:00,61.96,61.97,61.92,61.94,70393.0,61.0679,61.0778,61.0285,61.0482,70393.0
2025-01-16 13:45:00,61.94,62.04,61.93,62.04,162634.0,61.0482,61.1468,61.0383,61.1468,162634.0
2025-01-16 13:50:00,62.04,62.06,61.98,62.03,132448.0,61.1468,61.1665,61.0876,61.1369,132448.0
2025-01-16 13:55:00,62.03,62.03,61.91,61.92,106638.0,61.1369,61.1369,61.0186,61.0285,106638.0
2025-01-16 14:00:00,61.93,61.93,61.86,61.9,56048.0,61.0383,61.0383,60.9693,61.0088,56048.0
2025-01-16 14:05:00,61.9,61.92,61.87,61.91,45056.0,61.0088,61.0285,60.9792,61.0186,45056.0
2025-01-16 14:10:00,61.92,61.96,61.9,61.93,38516.0,61.0285,61.0679,61.0088,61.0383,38516.0
2025-01-16 14:15:00,61.93,61.97,61.92,61.97,54088.0,61.0383,61.0778,61.0285,61.0778,54088.0
2025-01-16 14:20:00,61.97,61.98,61.93,61.94,53908.0,61.0778,61.0876,61.0383,61.0482,53908.0
2025-01-16 14:25:00,61.94,61.99,61.93,61.97,161415.0,61.0482,61.0975,61.0383,61.0778,161415.0
2025-01-16 14:30:00,61.97,62.01,61.94,61.99,82714.0,61.0778,61.1172,61.0482,61.0975,82714.0
2025-01-16 14:35:00,62.0,62.01,61.98,61.99,51156.0,61.1073,61.1172,61.0876,61.0975,51156.0
2025-01-16 14:40:00,61.99,62.0,61.94,61.96,47783.0,61.0975,61.1073,61.0482,61.0679,47783.0
2025-01-16 14:45:00,61.96,61.98,61.93,61.94,33955.0,61.0679,61.0876,61.0383,61.0482,33955.0
2025-01-16 14:50:00,61.94,61.99,61.93,61.98,39996.0,61.0482,61.0975,61.0383,61.0876,39996.0
2025-01-16 14:55:00,61.97,61.98,61.94,61.96,51097.0,61.0778,61.0876,61.0482,61.0679,51097.0
2025-01-16 15:00:00,61.96,61.99,61.95,61.98,40444.0,61.0679,61.0975,61.058,61.0876,40444.0
2025-01-16 15:05:00,61.98,62.0,61.97,62.0,66966.0,61.0876,61.1073,61.0778,61.1073,66966.0
2025-01-16 15:10:00,61.99,62.0,61.98,61.98,40948.0,61.0975,61.1073,61.0876,61.0876,40948.0
2025-01-16 15:15:00,61.98,62.02,61.98,62.01,43451.0,61.0876,61.127,61.0876,61.1172,43451.0
2025-01-16 15:20:00,62.01,62.05,62.0,62.05,77077.0,61.1172,61.1566,61.1073,61.1566,77077.0
2025-01-16 15:25:00,62.04,62.1,62.04,62.08,111049.0,61.1468,61.2059,61.1468,61.1862,111049.0
2025-01-16 15:30:00,62.08,62.19,62.07,62.18,86945.0,61.1862,61.2946,61.1763,61.2847,86945.0
2025-01-16 15:35:00,62.18,62.22,62.17,62.19,77707.0,61.2847,61.3242,61.2749,61.2946,77707.0
2025-01-16 15:40:00,62.2,62.24,62.19,62.23,125800.0,61.3045,61.3439,61.2946,61.334,125800.0
2025-01-16 15:45:00,62.23,62.3,62.22,62.25,211299.0,61.334,61.403,61.3242,61.3537,211299.0
2025-01-16 15:50:00,62.24,62.3,62.22,62.25,258419.0,61.3439,61.403,61.3242,61.3537,258419.0
2025-01-16 15:55:00,62.26,62.29,62.23,62.27,768283.0,61.3636,61.3932,61.334,61.3734,768283.0
2025-01-17 09:30:00,62.31,62.51,62.17,62.35,2743608.0,61.4129,61.61,61.2749,61.4523,2743608.0
2025-01-17 09:35:00,62.36,62.47,62.31,62.4,100000.0,61.4621,61.5706,61.4129,61.5016,100000.0
2025-01-17 09:40:00,62.4,62.49,62.35,62.43,143378.0,61.5016,61.5903,61.4523,61.5311,143378.0
2025-01-17 09:45:00,62.44,62.53,62.4,62.5,115501.0,61.541,61.6297,61.5016,61.6001,115501.0
2025-01-17 09:50:00,62.51,62.51,62.38,62.41,77008.0,61.61,61.61,61.4819,61.5114,77008.0
2025-01-17 09:55:00,62.42,62.44,62.35,62.37,76720.0,61.5213,61.541,61.4523,61.472,76720.0
2025-01-17 10:00:00,62.37,62.4,62.32,62.36,63023.0,61.472,61.5016,61.4227,61.4621,63023.0
2025-01-17 10:05:00,62.36,62.39,62.3,62.34,77837.0,61.4621,61.4917,61.403,61.4424,77837.0
2025-01-17 10:10:00,62.35,62.39,62.25,62.3,97359.0,61.4523,61.4917,61.3537,61.403,97359.0
2025-01-17 10:15:00,62.29,62.43,62.28,62.43,77233.0,61.3932,61.5311,61.3833,61.5311,77233.0
2025-01-17 10:20:00,62.43,62.53,62.42,62.5,79778.0,61.5311,61.6297,61.5213,61.6001,79778.0
2025-01-17 10:25:00,62.5,62.57,62.49,62.54,111297.0,61.6001,61.6691,61.5903,61.6396,111297.0
2025-01-17 10:30:00,62.54,62.57,62.44,62.44,116188.0,61.6396,61.6691,61.541,61.541,116188.0
2025-01-17 10:35:00,62.44,62.45,62.35,62.37,64799.0,61.541,61.5509,61.4523,61.472,64799.0
2025-01-17 10:40:00,62.37,62.37,62.32,62.36,90958.0,61.472,61.472,61.4227,61.4621,90958.0
2025-01-17 10:45:00,62.36,62.43,62.33,62.34,131499.0,61.4621,61.5311,61.4326,61.4424,131499.0
2025-01-17 10:50:00,62.35,62.39,62.35,62.36,76884.0,61.4523,61.4917,61.4523,61.4621,76884.0
2025-01-17 10:55:00,62.36,62.39,62.32,62.34,74843.0,61.4621,61.4917,61.4227,61.4424,74843.0
2025-01-17 11:00:00,62.34,62.39,62.33,62.36,82712.0,61.4424,61.4917,61.4326,61.4621,82712.0
2025-01-17 11:05:00,62.36,62.48,62.31,62.48,112935.0,61.4621,61.5804,61.4129,61.5804,112935.0
2025-01-17 11:10:00,62.48,62.48,62.42,62.48,89470.0,61.5804,61.5804,61.5213,61.5804,89470.0
2025-01-17 11:15:00,62.47,62.56,62.46,62.54,91386.0,61.5706,61.6593,61.5607,61.6396,91386.0
2025-01-17 11:20:00,62.53,62.62,62.53,62.62,99141.0,61.6297,61.7184,61.6297,61.7184,99141.0
2025-01-17 11:25:00,62.62,62.65,62.54,62.54,125932.0,61.7184,61.748,61.6396,61.6396,125932.0
2025-01-17 11:30:00,62.54,62.57,62.49,62.53,101599.0,61.6396,61.6691,61.5903,61.6297,101599.0
2025-01-17 11:35:00,62.53,62.56,62.49,62.55,71286.0,61.6297,61.6593,61.5903,61.6494,71286.0
2025-01-17 11:40:00,62.55,62.6,62.54,62.58,75859.0,61.6494,61.6987,61.6396,61.679,75859.0
2025-01-17 11:45:00,62.58,62.59,62.55,62.56,81230.0,61.679,61.6888,61.6494,61.6593,81230.0
2025-01-17 11:50:00,62.57,62.62,62.56,62.59,87509.0,61.6691,61.7184,61.6593,61.6888,87509.0
2025-01-17 11:55:00,62.59,62.6,62.54,62.59,95894.0,61.6888,61.6987,61.6396,61.6888,95894.0
2025-01-17 12:00:00,62.59,62.59,62.55,62.57,104278.0,61.6888,61.6888,61.6494,61.6691,104278.0
2025-01-17 12:05:00,62.58,62.6,62.56,62.59,68732.0,61.679,61.6987,61.6593,61.6888,68732.0
2025-01-17 12:10:00,62.6,62.63,62.59,62.62,62977.0,61.6987,61.7283,61.6888,61.7184,62977.0
2025-01-17 12:15:00,62.62,62.68,62.61,62.63,74498.0,61.7184,61.7775,61.7085,61.7283,74498.0
2025-01-17 12:20:00,62.64,62.69,62.63,62.64,70841.0,61.7381,61.7874,61.7283,61.7381,70841.0
2025-01-17 12:25:00,62.64,62.65,62.57,62.6,63582.0,61.7381,61.748,61.6691,61.6987,63582.0
2025-01-17 12:30:00,62.6,62.62,62.58,62.61,35587.0,61.6987,61.7184,61.679,61.7085,35587.0
2025-01-17 12:35:00,62.6,62.65,62.6,62.63,69978.0,61.6987,61.748,61.6987,61.7283,69978.0
2025-01-17 12:40:00,62.63,62.63,62.58,62.59,86420.0,61.7283,61.7283,61.679,61.6888,86420.0
2025-01-17 12:45:00,62.59,62.61,62.58,62.59,87148.0,61.6888,61.7085,61.679,61.6888,87148.0
2025-01-17 12:50:00,62.59,62.64,62.58,62.64,63742.0,61.6888,61.7381,61.679,61.7381,63742.0
2025-01-17 12:55:00,62.63,62.64,62.59,62.59,50226.0,61.7283,61.7381,61.6888,61.6888,50226.0
2025-01-17 13:00:00,62.59,62.6,62.52,62.56,142863.0,61.6888,61.6987,61.6198,61.6593,142863.0
2025-01-17 13:05:00,62.56,62.58,62.55,62.56,38958.0,61.6593,61.679,61.6494,61.6593,38958.0
2025-01-17 13:10:00,62.57,62.58,62.55,62.55,28675.0,61.6691,61.679,61.6494,61.6494,28675.0
2025-01-17 13:15:00,62.55,62.56,62.5,62.5,71836.0,61.6494,61.6593,61.6001,61.6001,71836.0
2025-01-17 13:20:00,62.51,62.53,62.5,62.51,35349.0,61.61,61.6297,61.6001,61.61,35349.0
2025-01-17 13:25:00,62.51,62.53,62.48,62.49,48868.0,61.61,61.6297,61.5804,61.5903,48868.0
2025-01-17 13:30:00,62.49,62.51,62.48,62.49,43336.0,61.5903,61.61,61.5804,61.5903,43336.0
2025-01-17 13:35:00,62.49,62.49,62.45,62.46,47223.0,61.5903,61.5903,61.5509,61.5607,47223.0
2025-01-17 13:40:00,62.46,62.49,62.42,62.43,70982.0,61.5607,61.5903,61.5213,61.5311,70982.0
2025-01-17 13:45:00,62.43,62.5,62.42,62.5,64852.0,61.5311,61.6001,61.5213,61.6001,64852.0
2025-01-17 13:50:00,62.5,62.52,62.49,62.51,72042.0,61.6001,61.6198,61.5903,61.61,72042.0
2025-01-17 13:55:00,62.51,62.52,62.49,62.52,34130.0,61.61,61.6198,61.5903,61.6198,34130.0
2025-01-17 14:00:00,62.51,62.62,62.51,62.61,45707.0,61.61,61.7184,61.61,61.7085,45707.0
2025-01-17 14:05:00,62.62,62.64,62.59,62.63,55168.0,61.7184,61.7381,61.6888,61.7283,55168.0
2025-01-17 14:10:00,62.63,62.64,62.59,62.6,84903.0,61.7283,61.7381,61.6888,61.6987,84903.0
2025-01-17 14:15:00,62.6,62.63,62.58,62.58,58261.0,61.6987,61.7283,61.679,61.679,58261.0
2025-01-17 14:20:00,62.58,62.61,62.58,62.59,58313.0,61.679,61.7085,61.679,61.6888,58313.0
2025-01-17 14:25:00,62.59,62.63,62.59,62.63,40247.0,61.6888,61.7283,61.6888,61.7283,40247.0
2025-01-17 14:30:00,62.63,62.64,62.6,62.61,76003.0,61.7283,61.7381,61.6987,61.7085,76003.0
2025-01-17 14:35:00,62.6,62.65,62.6,62.63,69313.0,61.6987,61.748,61.6987,61.7283,69313.0
2025-01-17 14:40:00,62.62,62.65,62.6,62.65,80850.0,61.7184,61.748,61.6987,61.748,80850.0
2025-01-17 14:45:00,62.64,62.65,62.62,62.63,45030.0,61.7381,61.748,61.7184,61.7283,45030.0
2025-01-17 14:50:00,62.63,62.65,62.62,62.63,47503.0,61.7283,61.748,61.7184,61.7283,47503.0
2025-01-17 14:55:00,62.63,62.64,62.53,62.57,155909.0,61.7283,61.7381,61.6297,61.6691,155909.0
2025-01-17 15:00:00,62.57,62.61,62.54,62.58,62918.0,61.6691,61.7085,61.6396,61.679,62918.0
2025-01-17 15:05:00,62.59,62.61,62.57,62.59,75726.0,61.6888,61.7085,61.6691,61.6888,75726.0
2025-01-17 15:10:00,62.58,62.59,62.56,62.57,80358.0,61.679,61.6888,61.6593,61.6691,80358.0
2025-01-17 15:15:00,62.58,62.58,62.55,62.57,156869.0,61.679,61.679,61.6494,61.6691,156869.0
2025-01-17 15:20:00,62.57,62.61,62.55,62.61,201578.0,61.6691,61.7085,61.6494,61.7085,201578.0
2025-01-17 15:25:00,62.61,62.61,62.57,62.61,173135.0,61.7085,61.7085,61.6691,61.7085,173135.0
2025-01-17 15:30:00,62.61,62.66,62.6,62.65,139083.0,61.7085,61.7578,61.6987,61.748,139083.0
2025-01-17 15:35:00,62.65,62.68,62.64,62.65,55451.0,61.748,61.7775,61.7381,61.748,55451.0
2025-01-17 15:40:00,62.65,62.66,62.59,62.59,94724.0,61.748,61.7578,61.6888,61.6888,94724.0
2025-01-17 15:45:00,62.59,62.65,62.58,62.65,147497.0,61.6888,61.748,61.679,61.748,147497.0
2025-01-17 15:50:00,62.65,62.76,62.63,62.74,252812.0,61.748,61.8564,61.7283,61.8367,252812.0
2025-01-17 15:55:00,62.73,62.77,62.69,62.7,1381797.0,61.8268,61.8662,61.7874,61.7973,1381797.0
2025-01-21 09:30:00,62.9,63.08,62.87,62.98,579278.0,61.9944,62.1718,61.9648,62.0732,579278.0
2025-01-21 09:35:00,62.99,63.02,62.91,62.97,129989.0,62.0831,62.1126,62.0042,62.0634,129989.0
2025-01-21 09:40:00,62.97,63.09,62.94,63.0,391751.0,62.0634,62.1816,62.0338,62.0929,391751.0
2025-01-21 09:45:00,63.0,63.14,62.98,62.99,349678.0,62.0929,62.2309,62.0732,62.0831,349678.0
2025-01-21 09:50:00,62.99,63.06,62.87,62.96,174364.0,62.0831,62.1521,61.9648,62.0535,174364.0
2025-01-21 09:55:00,62.95,63.11,62.94,63.08,169554.0,62.0437,62.2013,62.0338,62.1718,169554.0
2025-01-21 10:00:00,63.08,63.23,63.03,63.23,159646.0,62.1718,62.3196,62.1225,62.3196,159646.0
2025-01-21 10:05:00,63.23,63.23,63.1,63.17,351593.0,62.3196,62.3196,62.1915,62.2605,351593.0
2025-01-21 10:10:00,63.18,63.18,63.1,63.17,150760.0,62.2703,62.2703,62.1915,62.2605,150760.0
2025-01-21 10:15:00,63.17,63.23,63.14,63.17,160541.0,62.2605,62.3196,62.2309,62.2605,160541.0
2025-01-21 10:20:00,63.17,63.23,63.15,63.21,243086.0,62.2605,62.3196,62.2408,62.2999,243086.0
2025-01-21 10:25:00,63.21,63.22,63.13,63.2,152417.0,62.2999,62.3098,62.2211,62.2901,152417.0
2025-01-21 10:30:00,63.21,63.22,63.16,63.18,125317.0,62.2999,62.3098,62.2506,62.2703,125317.0
2025-01-21 10:35:00,63.18,63.18,63.11,63.18,110081.0,62.2703,62.2703,62.2013,62.2703,110081.0
2025-01-21 10:40:00,63.18,63.19,63.01,63.02,168528.0,62.2703,62.2802,62.1028,62.1126,168528.0
2025-01-21 10:45:00,63.01,63.05,62.97,63.05,149745.0,62.1028,62.1422,62.0634,62.1422,149745.0
2025-01-21 10:50:00,63.05,63.09,63.01,63.03,99786.0,62.1422,62.1816,62.1028,62.1225,99786.0
2025-01-21 10:55:00,63.03,63.07,62.98,62.99,132772.0,62.1225,62.1619,62.0732,62.0831,132772.0
2025-01-21 11:00:00,62.98,63.01,62.94,63.0,73019.0,62.0732,62.1028,62.0338,62.0929,73019.0
2025-01-21 11:05:00,63.0,63.01,62.92,62.94,214962.0,62.0929,62.1028,62.0141,62.0338,214962.0
2025-01-21 11:10:00,62.94,62.98,62.89,62.97,100424.0,62.0338,62.0732,61.9845,62.0634,100424.0
2025-01-21 11:15:00,62.97,63.03,62.94,63.03,60974.0,62.0634,62.1225,62.0338,62.1225,60974.0
2025-01-21 11:20:00,63.03,63.03,62.97,63.01,63950.0,62.1225,62.1225,62.0634,62.1028,63950.0
2025-01-21 11:25:00,63.01,63.05,63.0,63.05,56624.0,62.1028,62.1422,62.0929,62.1422,56624.0
2025-01-21 11:30:00,63.05,63.05,63.0,63.02,63965.0,62.1422,62.1422,62.0929,62.1126,63965.0
2025-01-21 11:35:00,63.03,63.07,62.98,63.0,140718.0,62.1225,62.1619,62.0732,62.0929,140718.0
2025-01-21 11:40:00,63.0,63.02,62.87,62.89,207321.0,62.0929,62.1126,61.9648,61.9845,207321.0
2025-01-21 11:45:00,62.9,62.91,62.8,62.8,101538.0,61.9944,62.0042,61.8958,61.8958,101538.0
2025-01-21 11:50:00,62.8,62.83,62.79,62.83,102170.0,61.8958,61.9254,61.886,61.9254,102170.0
2025-01-21 11:55:00,62.83,62.84,62.8,62.83,59087.0,61.9254,61.9352,61.8958,61.9254,59087.0
2025-01-21 12:00:00,62.83,62.89,62.81,62.83,46269.0,61.9254,61.9845,61.9057,61.9254,46269.0
2025-01-21 12:05:00,62.83,62.83,62.76,62.76,66923.0,61.9254,61.9254,61.8564,61.8564,66923.0
2025-01-21 12:10:00,62.77,62.77,62.67,62.69,87091.0,61.8662,61.8662,61.7677,61.7874,87091.0
2025-01-21 12:15:00,62.68,62.72,62.67,62.71,92526.0,61.7775,61.817,61.7677,61.8071,92526.0
2025-01-21 12:20:00,62.71,62.72,62.64,62.68,73880.0,61.8071,61.817,61.7381,61.7775,73880.0
2025-01-21 12:25:00,62.69,62.69,62.61,62.65,91739.0,61.7874,61.7874,61.7085,61.748,91739.0
2025-01-21 12:30:00,62.65,62.68,62.63,62.68,141838.0,61.748,61.7775,61.7283,61.7775,141838.0
2025-01-21 12:35:00,62.67,62.72,62.63,62.72,174274.0,61.7677,61.817,61.7283,61.817,174274.0
2025-01-21 12:40:00,62.72,62.81,62.71,62.8,190486.0,61.817,61.9057,61.8071,61.8958,190486.0
2025-01-21 12:45:00,62.79,62.81,62.72,62.73,71971.0,61.886,61.9057,61.817,61.8268,71971.0
2025-01-21 12:50:00,62.73,62.73,62.65,62.66,49196.0,61.8268,61.8268,61.748,61.7578,49196.0
2025-01-21 12:55:00,62.66,62.66,62.58,62.59,57942.0,61.7578,61.7578,61.679,61.6888,57942.0
2025-01-21 13:00:00,62.59,62.6,62.51,62.58,47289.0,61.6888,61.6987,61.61,61.679,47289.0
2025-01-21 13:05:00,62.57,62.6,62.53,62.53,97368.0,61.6691,61.6987,61.6297,61.6297,97368.0
2025-01-21 13:10:00,62.52,62.55,62.41,62.45,123059.0,61.6198,61.6494,61.5114,61.5509,123059.0
2025-01-21 13:15:00,62.46,62.47,62.42,62.43,54739.0,61.5607,61.5706,61.5213,61.5311,54739.0
2025-01-21 13:20:00,62.43,62.46,62.39,62.43,47941.0,61.5311,61.5607,61.4917,61.5311,47941.0
2025-01-21 13:25:00,62.43,62.49,62.41,62.46,46990.0,61.5311,61.5903,61.5114,61.5607,46990.0
2025-01-21 13:30:00,62.46,62.53,62.45,62.53,64032.0,61.5607,61.6297,61.5509,61.6297,64032.0
2025-01-21 13:35:00,62.53,62.55,62.43,62.43,64454.0,61.6297,61.6494,61.5311,61.5311,64454.0
2025-01-21 13:40:00,62.44,62.46,62.4,62.42,45772.0,61.541,61.5607,61.5016,61.5213,45772.0
2025-01-21 13:45:00,62.41,62.42,62.38,62.42,54477.0,61.5114,61.5213,61.4819,61.5213,54477.0
2025-01-21 13:50:00,62.41,62.42,62.34,62.35,69269.0,61.5114,61.5213,61.4424,61.4523,69269.0
2025-01-21 13:55:00,62.35,62.36,62.33,62.35,39317.0,61.4523,61.4621,61.4326,61.4523,39317.0
2025-01-21 14:00:00,62.36,62.39,62.32,62.33,80584.0,61.4621,61.4917,61.4227,61.4326,80584.0
2025-01-21 14:05:00,62.33,62.33,62.31,62.32,120049.0,61.4326,61.4326,61.4129,61.4227,120049.0
2025-01-21 14:10:00,62.31,62.44,62.31,62.42,334190.0,61.4129,61.541,61.4129,61.5213,334190.0
2025-01-21 14:15:00,62.43,62.47,62.41,62.42,66335.0,61.5311,61.5706,61.5114,61.5213,66335.0
2025-01-21 14:20:00,62.42,62.43,62.38,62.4,52965.0,61.5213,61.5311,61.4819,61.5016,52965.0
2025-01-21 14:25:00,62.4,62.43,62.31,62.33,237557.0,61.5016,61.5311,61.4129,61.4326,237557.0
2025-01-21 14:30:00,62.34,62.45,62.32,62.44,58659.0,61.4424,61.5509,61.4227,61.541,58659.0
2025-01-21 14:35:00,62.44,62.44,62.35,62.38,74341.0,61.541,61.541,61.4523,61.4819,74341.0
2025-01-21 14:40:00,62.38,62.39,62.32,62.34,54359.0,61.4819,61.4917,61.4227,61.4424,54359.0
2025-01-21 14:45:00,62.34,62.35,62.32,62.35,53220.0,61.4424,61.4523,61.4227,61.4523,53220.0
2025-01-21 14:50:00,62.35,62.39,62.34,62.38,62742.0,61.4523,61.4917,61.4424,61.4819,62742.0
2025-01-21 14:55:00,62.38,62.43,62.37,62.42,56940.0,61.4819,61.5311,61.472,61.5213,56940.0
2025-01-21 15:00:00,62.42,62.44,62.37,62.4,104950.0,61.5213,61.541,61.472,61.5016,104950.0
2025-01-21 15:05:00,62.4,62.42,62.34,62.36,99814.0,61.5016,61.5213,61.4424,61.4621,99814.0
2025-01-21 15:10:00,62.36,62.4,62.35,62.39,76303.0,61.4621,61.5016,61.4523,61.4917,76303.0
2025-01-21 15:15:00,62.39,62.48,62.38,62.46,144212.0,61.4917,61.5804,61.4819,61.5607,144212.0
2025-01-21 15:20:00,62.47,62.47,62.39,62.39,125996.0,61.5706,61.5706,61.4917,61.4917,125996.0
2025-01-21 15:25:00,62.4,62.42,62.38,62.42,165251.0,61.5016,61.5213,61.4819,61.5213,165251.0
2025-01-21 15:30:00,62.42,62.43,62.34,62.36,167283.0,61.5213,61.5311,61.4424,61.4621,167283.0
2025-01-21 15:35:00,62.36,62.36,62.3,62.32,221060.0,61.4621,61.4621,61.403,61.4227,221060.0
2025-01-21 15:40:00,62.32,62.42,62.3,62.41,165942.0,61.4227,61.5213,61.403,61.5114,165942.0
2025-01-21 15:45:00,62.41,62.41,62.33,62.37,652931.0,61.5114,61.5114,61.4326,61.472,652931.0
2025-01-21 15:50:00,62.37,62.37,62.3,62.32,421332.0,61.472,61.472,61.403,61.4227,421332.0
2025-01-21 15:55:00,62.32,62.5,62.31,62.45,1037874.0,61.4227,61.6001,61.4129,61.5509,1037874.0
2025-01-22 09:30:00,62.12,62.28,61.79,61.8,665031.0,61.2256,61.3833,60.9004,60.9102,665031.0
2025-01-22 09:35:00,61.8,61.94,61.73,61.85,191397.0,60.9102,61.0482,60.8412,60.9595,191397.0
2025-01-22 09:40:00,61.87,61.92,61.79,61.81,113327.0,60.9792,61.0285,60.9004,60.9201,113327.0
2025-01-22 09:45:00,61.79,61.82,61.66,61.68,242553.0,60.9004,60.9299,60.7722,60.7919,242553.0
2025-01-22 09:50:00,61.68,61.83,61.66,61.81,239009.0,60.7919,60.9398,60.7722,60.9201,239009.0
2025-01-22 09:55:00,61.81,61.84,61.77,61.83,142702.0,60.9201,60.9496,60.8806,60.9398,142702.0
2025-01-22 10:00:00,61.84,61.96,61.81,61.96,767730.0,60.9496,61.0679,60.9201,61.0679,767730.0
2025-01-22 10:05:00,61.95,62.09,61.95,62.09,117798.0,61.058,61.196,61.058,61.196,117798.0
2025-01-22 10:10:00,62.09,62.21,62.04,62.19,162403.0,61.196,61.3143,61.1468,61.2946,162403.0
2025-01-22 10:15:00,62.19,62.22,62.14,62.22,168720.0,61.2946,61.3242,61.2453,61.3242,168720.0
2025-01-22 10:20:00,62.22,62.29,62.17,62.17,131490.0,61.3242,61.3932,61.2749,61.2749,131490.0
2025-01-22 10:25:00,62.18,62.2,62.07,62.11,90489.0,61.2847,61.3045,61.1763,61.2157,90489.0
2025-01-22 10:30:00,62.12,62.13,62.03,62.08,125017.0,61.2256,61.2355,61.1369,61.1862,125017.0
2025-01-22 10:35:00,62.09,62.17,62.04,62.16,80625.0,61.196,61.2749,61.1468,61.265,80625.0
2025-01-22 10:40:00,62.16,62.22,62.1,62.13,101731.0,61.265,61.3242,61.2059,61.2355,101731.0
2025-01-22 10:45:00,62.13,62.14,62.0,62.02,101063.0,61.2355,61.2453,61.1073,61.127,101063.0
2025-01-22 10:50:00,62.02,62.11,62.02,62.07,107912.0,61.127,61.2157,61.127,61.1763,107912.0
2025-01-22 10:55:00,62.08,62.2,62.04,62.18,122906.0,61.1862,61.3045,61.1468,61.2847,122906.0
2025-01-22 11:00:00,62.17,62.18,62.09,62.12,69232.0,61.2749,61.2847,61.196,61.2256,69232.0
2025-01-22 11:05:00,62.12,62.16,62.09,62.12,60289.0,61.2256,61.265,61.196,61.2256,60289.0
2025-01-22 11:10:00,62.12,62.16,62.08,62.11,110489.0,61.2256,61.265,61.1862,61.2157,110489.0
2025-01-22 11:15:00,62.11,62.15,62.08,62.11,91236.0,61.2157,61.2552,61.1862,61.2157,91236.0
2025-01-22 11:20:00,62.11,62.11,62.04,62.07,96399.0,61.2157,61.2157,61.1468,61.1763,96399.0
2025-01-22 11:25:00,62.06,62.14,62.01,62.13,80325.0,61.1665,61.2453,61.1172,61.2355,80325.0
2025-01-22 11:30:00,62.13,62.18,62.11,62.13,96261.0,61.2355,61.2847,61.2157,61.2355,96261.0
2025-01-22 11:35:00,62.14,62.18,62.11,62.16,88087.0,61.2453,61.2847,61.2157,61.265,88087.0
2025-01-22 11:40:00,62.17,62.17,61.98,62.0,101451.0,61.2749,61.2749,61.0876,61.1073,101451.0
2025-01-22 11:45:00,61.99,62.01,61.96,62.01,65748.0,61.0975,61.1172,61.0679,61.1172,65748.0
2025-01-22 11:50:00,62.01,62.09,62.0,62.04,60733.0,61.1172,61.196,61.1073,61.1468,60733.0
2025-01-22 11:55:00,62.03,62.06,61.96,61.97,50127.0,61.1369,61.1665,61.0679,61.0778,50127.0
2025-01-22 12:00:00,61.97,62.02,61.96,62.01,69567.0,61.0778,61.127,61.0679,61.1172,69567.0
2025-01-22 12:05:00,62.01,62.01,61.95,61.98,35921.0,61.1172,61.1172,61.058,61.0876,35921.0
2025-01-22 12:10:00,61.98,62.01,61.93,61.96,45929.0,61.0876,61.1172,61.0383,61.0679,45929.0
2025-01-22 12:15:00,61.96,61.99,61.93,61.93,41393.0,61.0679,61.0975,61.0383,61.0383,41393.0
2025-01-22 12:20:00,61.93,61.94,61.84,61.85,48452.0,61.0383,61.0482,60.9496,60.9595,48452.0
2025-01-22 12:25:00,61.85,61.88,61.81,61.84,78591.0,60.9595,60.9891,60.9201,60.9496,78591.0
2025-01-22 12:30:00,61.84,61.89,61.83,61.88,75536.0,60.9496,60.9989,60.9398,60.9891,75536.0
2025-01-22 12:35:00,61.88,61.92,61.87,61.9,114825.0,60.9891,61.0285,60.9792,61.0088,114825.0
2025-01-22 12:40:00,61.89,61.91,61.87,61.91,52699.0,60.9989,61.0186,60.9792,61.0186,52699.0
2025-01-22 12:45:00,61.9,61.94,61.88,61.94,98969.0,61.0088,61.0482,60.9891,61.0482,98969.0
2025-01-22 12:50:00,61.94,61.94,61.89,61.91,56697.0,61.0482,61.0482,60.9989,61.0186,56697.0
2025-01-22 12:55:00,61.91,61.92,61.89,61.89,48979.0,61.0186,61.0285,60.9989,60.9989,48979.0
2025-01-22 13:00:00,61.9,61.91,61.89,61.91,102208.0,61.0088,61.0186,60.9989,61.0186,102208.0
2025-01-22 13:05:00,61.9,61.92,61.88,61.91,142115.0,61.0088,61.0285,60.9891,61.0186,142115.0
2025-01-22 13:10:00,61.91,61.95,61.88,61.93,75771.0,61.0186,61.058,60.9891,61.0383,75771.0
2025-01-22 13:15:00,61.93,61.93,61.9,61.91,34987.0,61.0383,61.0383,61.0088,61.0186,34987.0
2025-01-22 13:20:00,61.91,61.92,61.9,61.91,28968.0,61.0186,61.0285,61.0088,61.0186,28968.0
2025-01-22 13:25:00,61.9,61.93,61.89,61.93,66693.0,61.0088,61.0383,60.9989,61.0383,66693.0
2025-01-22 13:30:00,61.93,61.98,61.92,61.96,44415.0,61.0383,61.0876,61.0285,61.0679,44415.0
2025-01-22 13:35:00,61.96,61.96,61.92,61.93,46164.0,61.0679,61.0679,61.0285,61.0383,46164.0
2025-01-22 13:40:00,61.93,61.94,61.9,61.92,72204.0,61.0383,61.0482,61.0088,61.0285,72204.0
2025-01-22 13:45:00,61.92,61.94,61.89,61.92,124015.0,61.0285,61.0482,60.9989,61.0285,124015.0
2025-01-22 13:50:00,61.91,61.95,61.9,61.94,44497.0,61.0186,61.058,61.0088,61.0482,44497.0
2025-01-22 13:55:00,61.94,61.94,61.9,61.9,52098.0,61.0482,61.0482,61.0088,61.0088,52098.0
2025-01-22 14:00:00,61.91,61.91,61.85,61.9,191901.0,61.0186,61.0186,60.9595,61.0088,191901.0
2025-01-22 14:05:00,61.9,61.93,61.88,61.92,83659.0,61.0088,61.0383,60.9891,61.0285,83659.0
2025-01-22 14:10:00,61.92,61.92,61.89,61.9,58019.0,61.0285,61.0285,60.9989,61.0088,58019.0
2025-01-22 14:15:00,61.9,61.9,61.84,61.86,102939.0,61.0088,61.0088,60.9496,60.9693,102939.0
2025-01-22 14:20:00,61.86,61.92,61.85,61.91,67101.0,60.9693,61.0285,60.9595,61.0186,67101.0
2025-01-22 14:25:00,61.91,61.92,61.89,61.91,65415.0,61.0186,61.0285,60.9989,61.0186,65415.0
2025-01-22 14:30:00,61.91,61.94,61.9,61.94,30345.0,61.0186,61.0482,61.0088,61.0482,30345.0
2025-01-22 14:35:00,61.94,61.94,61.88,61.89,181675.0,61.0482,61.0482,60.9891,60.9989,181675.0
2025-01-22 14:40:00,61.89,61.89,61.81,61.85,67099.0,60.9989,60.9989,60.9201,60.9595,67099.0
2025-01-22 14:45:00,61.85,61.85,61.79,61.8,78730.0,60.9595,60.9595,60.9004,60.9102,78730.0
2025-01-22 14:50:00,61.8,61.86,61.79,61.82,208767.0,60.9102,60.9693,60.9004,60.9299,208767.0
2025-01-22 14:55:00,61.82,61.88,61.81,61.86,170699.0,60.9299,60.9891,60.9201,60.9693,170699.0
2025-01-22 15:00:00,61.86,61.92,61.84,61.92,81872.0,60.9693,61.0285,60.9496,61.0285,81872.0
2025-01-22 15:05:00,61.92,61.94,61.91,61.91,79843.0,61.0285,61.0482,61.0186,61.0186,79843.0
2025-01-22 15:10:00,61.92,61.95,61.9,61.91,91073.0,61.0285,61.058,61.0088,61.0186,91073.0
2025-01-22 15:15:00,61.91,61.96,61.9,61.94,301287.0,61.0186,61.0679,61.0088,61.0482,301287.0
2025-01-22 15:20:00,61.95,61.96,61.93,61.96,49675.0,61.058,61.0679,61.0383,61.0679,49675.0
2025-01-22 15:25:00,61.96,61.99,61.95,61.98,45516.0,61.0679,61.0975,61.058,61.0876,45516.0
2025-01-22 15:30:00,61.98,62.04,61.96,62.03,75826.0,61.0876,61.1468,61.0679,61.1369,75826.0
2025-01-22 15:35:00,62.03,62.08,62.0,62.07,73486.0,61.1369,61.1862,61.1073,61.1763,73486.0
2025-01-22 15:40:00,62.07,62.08,61.99,62.0,83243.0,61.1763,61.1862,61.0975,61.1073,83243.0
2025-01-22 15:45:00,62.0,62.01,61.94,61.95,71961.0,61.1073,61.1172,61.0482,61.058,71961.0
2025-01-22 15:50:00,61.95,61.98,61.86,61.86,188533.0,61.058,61.0876,60.9693,60.9693,188533.0
2025-01-22 15:55:00,61.86,61.86,61.74,61.77,724122.0,60.9693,60.9693,60.8511,60.8806,724122.0
2025-01-23 09:30:00,61.8,61.86,61.52,61.55,429724.0,60.9102,60.9693,60.6342,60.6638,429724.0
2025-01-23 09:35:00,61.55,61.58,61.42,61.42,182168.0,60.6638,60.6934,60.5357,60.5357,182168.0
2025-01-23 09:40:00,61.43,61.49,61.37,61.38,199349.0,60.5455,60.6047,60.4864,60.4963,199349.0
2025-01-23 09:45:00,61.38,61.54,61.37,61.53,130865.0,60.4963,60.654,60.4864,60.6441,130865.0
2025-01-23 09:50:00,61.54,61.72,61.52,61.63,159625.0,60.654,60.8314,60.6342,60.7427,159625.0
2025-01-23 09:55:00,61.63,61.74,61.58,61.62,103054.0,60.7427,60.8511,60.6934,60.7328,103054.0
2025-01-23 10:00:00,61.62,61.73,61.52,61.68,77930.0,60.7328,60.8412,60.6342,60.7919,77930.0
2025-01-23 10:05:00,61.68,61.69,61.63,61.65,94893.0,60.7919,60.8018,60.7427,60.7624,94893.0
2025-01-23 10:10:00,61.66,61.7,61.61,61.66,99812.0,60.7722,60.8116,60.7229,60.7722,99812.0
2025-01-23 10:15:00,61.66,61.81,61.64,61.8,187619.0,60.7722,60.9201,60.7525,60.9102,187619.0
2025-01-23 10:20:00,61.8,61.81,61.63,61.64,58415.0,60.9102,60.9201,60.7427,60.7525,58415.0
2025-01-23 10:25:00,61.64,61.66,61.56,61.56,60676.0,60.7525,60.7722,60.6737,60.6737,60676.0
2025-01-23 10:30:00,61.55,61.64,61.55,61.58,54004.0,60.6638,60.7525,60.6638,60.6934,54004.0
2025-01-23 10:35:00,61.58,61.58,61.51,61.53,53462.0,60.6934,60.6934,60.6244,60.6441,53462.0
2025-01-23 10:40:00,61.53,61.61,61.52,61.61,108943.0,60.6441,60.7229,60.6342,60.7229,108943.0
2025-01-23 10:45:00,61.61,61.64,61.58,61.63,105852.0,60.7229,60.7525,60.6934,60.7427,105852.0
2025-01-23 10:50:00,61.62,61.75,61.61,61.73,75548.0,60.7328,60.8609,60.7229,60.8412,75548.0
2025-01-23 10:55:00,61.73,61.81,61.72,61.76,94313.0,60.8412,60.9201,60.8314,60.8708,94313.0
2025-01-23 11:00:00,61.77,61.8,61.68,61.69,59717.0,60.8806,60.9102,60.7919,60.8018,59717.0
2025-01-23 11:05:00,61.69,61.7,61.65,61.66,49941.0,60.8018,60.8116,60.7624,60.7722,49941.0
2025-01-23 11:10:00,61.66,61.71,61.6,61.61,166084.0,60.7722,60.8215,60.7131,60.7229,166084.0
2025-01-23 11:15:00,61.61,61.73,61.6,61.73,124864.0,60.7229,60.8412,60.7131,60.8412,124864.0
2025-01-23 11:20:00,61.73,61.8,61.72,61.75,170312.0,60.8412,60.9102,60.8314,60.8609,170312.0
2025-01-23 11:25:00,61.74,61.84,61.74,61.82,79416.0,60.8511,60.9496,60.8511,60.9299,79416.0
2025-01-23 11:30:00,61.82,61.84,61.74,61.75,114094.0,60.9299,60.9496,60.8511,60.8609,114094.0
2025-01-23 11:35:00,61.75,61.79,61.72,61.78,124204.0,60.8609,60.9004,60.8314,60.8905,124204.0
2025-01-23 11:40:00,61.78,61.93,61.76,61.91,297888.0,60.8905,61.0383,60.8708,61.0186,297888.0
2025-01-23 11:45:00,61.91,61.98,61.88,61.91,97427.0,61.0186,61.0876,60.9891,61.0186,97427.0
2025-01-23 11:50:00,61.92,61.94,61.82,61.83,86212.0,61.0285,61.0482,60.9299,60.9398,86212.0
2025-01-23 11:55:00,61.83,61.84,61.77,61.82,136998.0,60.9398,60.9496,60.8806,60.9299,136998.0
2025-01-23 12:00:00,61.82,61.92,61.81,61.9,57125.0,60.9299,61.0285,60.9201,61.0088,57125.0
2025-01-23 12:05:00,61.9,61.92,61.85,61.88,44735.0,61.0088,61.0285,60.9595,60.9891,44735.0
2025-01-23 12:10:00,61.88,61.9,61.87,61.89,45278.0,60.9891,61.0088,60.9792,60.9989,45278.0
2025-01-23 12:15:00,61.88,61.89,61.82,61.85,76592.0,60.9891,60.9989,60.9299,60.9595,76592.0
2025-01-23 12:20:00,61.86,61.92,61.84,61.86,225306.0,60.9693,61.0285,60.9496,60.9693,225306.0
2025-01-23 12:25:00,61.86,61.92,61.85,61.88,42009.0,60.9693,61.0285,60.9595,60.9891,42009.0
2025-01-23 12:30:00,61.89,61.95,61.87,61.93,58955.0,60.9989,61.058,60.9792,61.0383,58955.0
2025-01-23 12:35:00,61.92,61.94,61.92,61.92,20060.0,61.0285,61.0482,61.0285,61.0285,20060.0
2025-01-23 12:40:00,61.93,61.93,61.87,61.87,31250.0,61.0383,61.0383,60.9792,60.9792,31250.0
2025-01-23 12:45:00,61.88,61.9,61.85,61.9,111975.0,60.9891,61.0088,60.9595,61.0088,111975.0
2025-01-23 12:50:00,61.9,61.92,61.87,61.92,54081.0,61.0088,61.0285,60.9792,61.0285,54081.0
2025-01-23 12:55:00,61.92,61.95,61.91,61.95,79551.0,61.0285,61.058,61.0186,61.058,79551.0
2025-01-23 13:00:00,61.95,61.98,61.91,61.92,34384.0,61.058,61.0876,61.0186,61.0285,34384.0
2025-01-23 13:05:00,61.92,61.93,61.88,61.88,41801.0,61.0285,61.0383,60.9891,60.9891,41801.0
2025-01-23 13:10:00,61.88,61.89,61.84,61.85,194137.0,60.9891,60.9989,60.9496,60.9595,194137.0
2025-01-23 13:15:00,61.85,61.85,61.75,61.76,68809.0,60.9595,60.9595,60.8609,60.8708,68809.0
2025-01-23 13:20:00,61.77,61.77,61.71,61.76,152194.0,60.8806,60.8806,60.8215,60.8708,152194.0
2025-01-23 13:25:00,61.75,61.83,61.75,61.8,99234.0,60.8609,60.9398,60.8609,60.9102,99234.0
2025-01-23 13:30:00,61.8,61.9,61.8,61.9,61468.0,60.9102,61.0088,60.9102,61.0088,61468.0
2025-01-23 13:35:00,61.9,61.92,61.88,61.92,54148.0,61.0088,61.0285,60.9891,61.0285,54148.0
2025-01-23 13:40:00,61.91,61.93,61.86,61.89,58871.0,61.0186,61.0383,60.9693,60.9989,58871.0
2025-01-23 13:45:00,61.89,61.89,61.85,61.87,55981.0,60.9989,60.9989,60.9595,60.9792,55981.0
2025-01-23 13:50:00,61.87,61.87,61.82,61.84,80253.0,60.9792,60.9792,60.9299,60.9496,80253.0
2025-01-23 13:55:00,61.84,61.89,61.83,61.86,105396.0,60.9496,60.9989,60.9398,60.9693,105396.0
2025-01-23 14:00:00,61.86,61.92,61.85,61.9,151698.0,60.9693,61.0285,60.9595,61.0088,151698.0
2025-01-23 14:05:00,61.91,61.91,61.85,61.9,142773.0,61.0186,61.0186,60.9595,61.0088,142773.0
2025-01-23 14:10:00,61.9,61.9,61.85,61.87,118689.0,61.0088,61.0088,60.9595,60.9792,118689.0
2025-01-23 14:15:00,61.87,61.89,61.83,61.84,64039.0,60.9792,60.9989,60.9398,60.9496,64039.0
2025-01-23 14:20:00,61.83,61.88,61.83,61.86,168637.0,60.9398,60.9891,60.9398,60.9693,168637.0
2025-01-23 14:25:00,61.87,61.87,61.83,61.84,61027.0,60.9792,60.9792,60.9398,60.9496,61027.0
2025-01-23 14:30:00,61.83,61.86,61.82,61.85,86903.0,60.9398,60.9693,60.9299,60.9595,86903.0
2025-01-23 14:35:00,61.84,61.85,61.76,61.77,37064.0,60.9496,60.9595,60.8708,60.8806,37064.0
2025-01-23 14:40:00,61.76,61.79,61.74,61.75,63283.0,60.8708,60.9004,60.8511,60.8609,63283.0
2025-01-23 14:45:00,61.75,61.75,61.73,61.73,75709.0,60.8609,60.8609,60.8412,60.8412,75709.0
2025-01-23 14:50:00,61.73,61.78,61.7,61.77,264082.0,60.8412,60.8905,60.8116,60.8806,264082.0
2025-01-23 14:55:00,61.77,61.79,61.74,61.74,55926.0,60.8806,60.9004,60.8511,60.8511,55926.0
2025-01-23 15:00:00,61.73,61.75,61.7,61.73,103374.0,60.8412,60.8609,60.8116,60.8412,103374.0
2025-01-23 15:05:00,61.72,61.77,61.71,61.76,62367.0,60.8314,60.8806,60.8215,60.8708,62367.0
2025-01-23 15:10:00,61.76,61.76,61.7,61.73,164046.0,60.8708,60.8708,60.8116,60.8412,164046.0
2025-01-23 15:15:00,61.73,61.77,61.7,61.76,274583.0,60.8412,60.8806,60.8116,60.8708,274583.0
2025-01-23 15:20:00,61.76,61.77,61.69,61.71,203892.0,60.8708,60.8806,60.8018,60.8215,203892.0
2025-01-23 15:25:00,61.71,61.72,61.67,61.68,87407.0,60.8215,60.8314,60.7821,60.7919,87407.0
2025-01-23 15:30:00,61.68,61.7,61.64,61.66,115956.0,60.7919,60.8116,60.7525,60.7722,115956.0
2025-01-23 15:35:00,61.66,61.66,61.63,61.64,240282.0,60.7722,60.7722,60.7427,60.7525,240282.0
2025-01-23 15:40:00,61.65,61.68,61.63,61.66,248086.0,60.7624,60.7919,60.7427,60.7722,248086.0
2025-01-23 15:45:00,61.66,61.81,61.64,61.77,164842.0,60.7722,60.9201,60.7525,60.8806,164842.0
2025-01-23 15:50:00,61.77,61.79,61.6,61.63,442761.0,60.8806,60.9004,60.7131,60.7427,442761.0
2025-01-23 15:55:00,61.63,61.63,61.47,61.54,1480879.0,60.7427,60.7427,60.585,60.654,1480879.0
2025-01-24 09:30:00,61.72,61.89,61.65,61.77,584819.0,60.8314,60.9989,60.7624,60.8806,584819.0
2025-01-24 09:35:00,61.78,61.82,61.75,61.77,117966.0,60.8905,60.9299,60.8609,60.8806,117966.0
2025-01-24 09:40:00,61.78,61.8,61.65,61.66,231175.0,60.8905,60.9102,60.7624,60.7722,231175.0
2025-01-24 09:45:00,61.66,61.68,61.56,61.58,246315.0,60.7722,60.7919,60.6737,60.6934,246315.0
2025-01-24 09:50:00,61.58,61.6,61.43,61.5,521823.0,60.6934,60.7131,60.5455,60.6145,521823.0
2025-01-24 09:55:00,61.51,61.69,61.49,61.6,205623.0,60.6244,60.8018,60.6047,60.7131,205623.0
2025-01-24 10:00:00,61.6,61.72,61.56,61.65,351492.0,60.7131,60.8314,60.6737,60.7624,351492.0
2025-01-24 10:05:00,61.64,61.68,61.64,61.67,224895.0,60.7525,60.7919,60.7525,60.7821,224895.0
2025-01-24 10:10:00,61.67,61.74,61.63,61.7,163306.0,60.7821,60.8511,60.7427,60.8116,163306.0
2025-01-24 10:15:00,61.71,61.74,61.67,61.67,107549.0,60.8215,60.8511,60.7821,60.7821,107549.0
2025-01-24 10:20:00,61.68,61.7,61.65,61.66,106030.0,60.7919,60.8116,60.7624,60.7722,106030.0
2025-01-24 10:25:00,61.66,61.68,61.63,61.65,104636.0,60.7722,60.7919,60.7427,60.7624,104636.0
2025-01-24 10:30:00,61.64,61.67,61.61,61.62,126763.0,60.7525,60.7821,60.7229,60.7328,126763.0
2025-01-24 10:35:00,61.63,61.86,61.61,61.85,197078.0,60.7427,60.9693,60.7229,60.9595,197078.0
2025-01-24 10:40:00,61.85,61.89,61.72,61.73,253597.0,60.9595,60.9989,60.8314,60.8412,253597.0
2025-01-24 10:45:00,61.72,61.75,61.7,61.74,83835.0,60.8314,60.8609,60.8116,60.8511,83835.0
2025-01-24 10:50:00,61.74,61.76,61.71,61.73,114583.0,60.8511,60.8708,60.8215,60.8412,114583.0
2025-01-24 10:55:00,61.73,61.79,61.72,61.76,76854.0,60.8412,60.9004,60.8314,60.8708,76854.0
2025-01-24 11:00:00,61.75,61.79,61.71,61.73,66908.0,60.8609,60.9004,60.8215,60.8412,66908.0
2025-01-24 11:05:00,61.72,61.72,61.64,61.68,82171.0,60.8314,60.8314,60.7525,60.7919,82171.0
2025-01-24 11:10:00,61.68,61.74,61.67,61.74,71673.0,60.7919,60.8511,60.7821,60.8511,71673.0
2025-01-24 11:15:00,61.75,61.81,61.74,61.76,139734.0,60.8609,60.9201,60.8511,60.8708,139734.0
2025-01-24 11:20:00,61.76,61.78,61.73,61.75,181888.0,60.8708,60.8905,60.8412,60.8609,181888.0
2025-01-24 11:25:00,61.75,61.77,61.7,61.71,90764.0,60.8609,60.8806,60.8116,60.8215,90764.0
2025-01-24 11:30:00,61.7,61.71,61.63,61.65,79632.0,60.8116,60.8215,60.7427,60.7624,79632.0
2025-01-24 11:35:00,61.65,61.73,61.64,61.71,84461.0,60.7624,60.8412,60.7525,60.8215,84461.0
2025-01-24 11:40:00,61.71,61.72,61.68,61.7,30386.0,60.8215,60.8314,60.7919,60.8116,30386.0
2025-01-24 11:45:00,61.7,61.71,61.65,61.66,46179.0,60.8116,60.8215,60.7624,60.7722,46179.0
2025-01-24 11:50:00,61.66,61.66,61.6,61.64,172373.0,60.7722,60.7722,60.7131,60.7525,172373.0
2025-01-24 11:55:00,61.64,61.69,61.63,61.64,43160.0,60.7525,60.8018,60.7427,60.7525,43160.0
2025-01-24 12:00:00,61.64,61.64,61.58,61.61,139355.0,60.7525,60.7525,60.6934,60.7229,139355.0
2025-01-24 12:05:00,61.61,61.66,61.59,61.62,43163.0,60.7229,60.7722,60.7032,60.7328,43163.0
2025-01-24 12:10:00,61.61,61.63,61.58,61.61,62366.0,60.7229,60.7427,60.6934,60.7229,62366.0
2025-01-24 12:15:00,61.61,61.64,61.59,61.63,43384.0,60.7229,60.7525,60.7032,60.7427,43384.0
2025-01-24 12:20:00,61.63,61.67,61.63,61.67,30066.0,60.7427,60.7821,60.7427,60.7821,30066.0
2025-01-24 12:25:00,61.67,61.72,61.66,61.68,43793.0,60.7821,60.8314,60.7722,60.7919,43793.0
2025-01-24 12:30:00,61.69,61.69,61.66,61.67,46998.0,60.8018,60.8018,60.7722,60.7821,46998.0
2025-01-24 12:35:00,61.66,61.73,61.66,61.73,24837.0,60.7722,60.8412,60.7722,60.8412,24837.0
2025-01-24 12:40:00,61.73,61.75,61.68,61.7,43378.0,60.8412,60.8609,60.7919,60.8116,43378.0
2025-01-24 12:45:00,61.7,61.73,61.68,61.71,27373.0,60.8116,60.8412,60.7919,60.8215,27373.0
2025-01-24 12:50:00,61.72,61.72,61.67,61.68,44332.0,60.8314,60.8314,60.7821,60.7919,44332.0
2025-01-24 12:55:00,61.68,61.69,61.63,61.64,194262.0,60.7919,60.8018,60.7427,60.7525,194262.0
2025-01-24 13:00:00,61.64,61.65,61.6,61.61,87893.0,60.7525,60.7624,60.7131,60.7229,87893.0
2025-01-24 13:05:00,61.61,61.63,61.6,61.63,228501.0,60.7229,60.7427,60.7131,60.7427,228501.0
2025-01-24 13:10:00,61.62,61.71,61.61,61.67,72495.0,60.7328,60.8215,60.7229,60.7821,72495.0
2025-01-24 13:15:00,61.67,61.68,61.58,61.59,78954.0,60.7821,60.7919,60.6934,60.7032,78954.0
2025-01-24 13:20:00,61.59,61.59,61.55,61.55,75855.0,60.7032,60.7032,60.6638,60.6638,75855.0
2025-01-24 13:25:00,61.55,61.56,61.52,61.54,80754.0,60.6638,60.6737,60.6342,60.654,80754.0
2025-01-24 13:30:00,61.53,61.55,61.52,61.52,81555.0,60.6441,60.6638,60.6342,60.6342,81555.0
2025-01-24 13:35:00,61.52,61.54,61.51,61.53,132917.0,60.6342,60.654,60.6244,60.6441,132917.0
2025-01-24 13:40:00,61.54,61.63,61.53,61.57,191888.0,60.654,60.7427,60.6441,60.6835,191888.0
2025-01-24 13:45:00,61.57,61.64,61.55,61.61,349372.0,60.6835,60.7525,60.6638,60.7229,349372.0
2025-01-24 13:50:00,61.61,61.64,61.57,61.58,260665.0,60.7229,60.7525,60.6835,60.6934,260665.0
2025-01-24 13:55:00,61.58,61.58,61.52,61.56,343325.0,60.6934,60.6934,60.6342,60.6737,343325.0
2025-01-24 14:00:00,61.55,61.67,61.55,61.66,84011.0,60.6638,60.7821,60.6638,60.7722,84011.0
2025-01-24 14:05:00,61.66,61.66,61.59,61.6,98985.0,60.7722,60.7722,60.7032,60.7131,98985.0
2025-01-24 14:10:00,61.6,61.64,61.57,61.63,363105.0,60.7131,60.7525,60.6835,60.7427,363105.0
2025-01-24 14:15:00,61.63,61.63,61.58,61.59,55694.0,60.7427,60.7427,60.6934,60.7032,55694.0
2025-01-24 14:20:00,61.59,61.62,61.57,61.62,184884.0,60.7032,60.7328,60.6835,60.7328,184884.0
2025-01-24 14:25:00,61.62,61.64,61.56,61.58,236249.0,60.7328,60.7525,60.6737,60.6934,236249.0
2025-01-24 14:30:00,61.58,61.65,61.57,61.63,168854.0,60.6934,60.7624,60.6835,60.7427,168854.0
2025-01-24 14:35:00,61.63,61.63,61.59,61.6,119582.0,60.7427,60.7427,60.7032,60.7131,119582.0
2025-01-24 14:40:00,61.59,61.59,61.54,61.55,154762.0,60.7032,60.7032,60.654,60.6638,154762.0
2025-01-24 14:45:00,61.55,61.56,61.53,61.55,82169.0,60.6638,60.6737,60.6441,60.6638,82169.0
2025-01-24 14:50:00,61.55,61.55,61.48,61.52,188894.0,60.6638,60.6638,60.5948,60.6342,188894.0
2025-01-24 14:55:00,61.52,61.55,61.51,61.54,110656.0,60.6342,60.6638,60.6244,60.654,110656.0
2025-01-24 15:00:00,61.54,61.58,61.53,61.58,134131.0,60.654,60.6934,60.6441,60.6934,134131.0
2025-01-24 15:05:00,61.58,61.65,61.58,61.59,141460.0,60.6934,60.7624,60.6934,60.7032,141460.0
2025-01-24 15:10:00,61.59,61.66,61.55,61.66,82397.0,60.7032,60.7722,60.6638,60.7722,82397.0
2025-01-24 15:15:00,61.66,61.66,61.59,61.6,181192.0,60.7722,60.7722,60.7032,60.7131,181192.0
2025-01-24 15:20:00,61.6,61.64,61.59,61.64,320268.0,60.7131,60.7525,60.7032,60.7525,320268.0
2025-01-24 15:25:00,61.64,61.74,61.63,61.74,79512.0,60.7525,60.8511,60.7427,60.8511,79512.0
2025-01-24 15:30:00,61.75,61.76,61.68,61.73,119219.0,60.8609,60.8708,60.7919,60.8412,119219.0
2025-01-24 15:35:00,61.73,61.76,61.66,61.72,368236.0,60.8412,60.8708,60.7722,60.8314,368236.0
2025-01-24 15:40:00,61.71,61.78,61.69,61.76,423649.0,60.8215,60.8905,60.8018,60.8708,423649.0
2025-01-24 15:45:00,61.75,61.88,61.75,61.85,277876.0,60.8609,60.9891,60.8609,60.9595,277876.0
2025-01-24 15:50:00,61.85,61.92,61.81,61.82,387039.0,60.9595,61.0285,60.9201,60.9299,387039.0
2025-01-24 15:55:00,61.82,62.01,61.82,61.91,1187935.0,60.9299,61.1172,60.9299,61.0186,1187935.0
2025-01-27 09:30:00,62.84,63.09,62.6,62.85,1170448.0,61.9352,62.1816,61.6987,61.9451,1170448.0
2025-01-27 09:35:00,62.81,63.37,62.78,63.35,317571.0,61.9057,62.4576,61.8761,62.4379,317571.0
2025-01-27 09:40:00,63.35,63.46,63.11,63.11,248203.0,62.4379,62.5463,62.2013,62.2013,248203.0
2025-01-27 09:45:00,63.13,63.19,62.86,62.87,253346.0,62.2211,62.2802,61.9549,61.9648,253346.0
2025-01-27 09:50:00,62.88,62.98,62.77,62.97,240048.0,61.9747,62.0732,61.8662,62.0634,240048.0
2025-01-27 09:55:00,62.97,62.99,62.81,62.85,215055.0,62.0634,62.0831,61.9057,61.9451,215055.0
2025-01-27 10:00:00,62.83,62.85,62.6,62.68,257315.0,61.9254,61.9451,61.6987,61.7775,257315.0
2025-01-27 10:05:00,62.69,62.72,62.55,62.58,218463.0,61.7874,61.817,61.6494,61.679,218463.0
2025-01-27 10:10:00,62.58,62.62,62.47,62.51,156003.0,61.679,61.7184,61.5706,61.61,156003.0
2025-01-27 10:15:00,62.51,62.71,62.48,62.69,156928.0,61.61,61.8071,61.5804,61.7874,156928.0
2025-01-27 10:20:00,62.68,62.76,62.66,62.73,105337.0,61.7775,61.8564,61.7578,61.8268,105337.0
2025-01-27 10:25:00,62.73,62.78,62.62,62.64,104721.0,61.8268,61.8761,61.7184,61.7381,104721.0
2025-01-27 10:30:00,62.63,62.71,62.62,62.68,128036.0,61.7283,61.8071,61.7184,61.7775,128036.0
2025-01-27 10:35:00,62.69,62.76,62.68,62.74,111666.0,61.7874,61.8564,61.7775,61.8367,111666.0
2025-01-27 10:40:00,62.74,62.76,62.61,62.68,182631.0,61.8367,61.8564,61.7085,61.7775,182631.0
2025-01-27 10:45:00,62.68,62.73,62.63,62.68,106257.0,61.7775,61.8268,61.7283,61.7775,106257.0
2025-01-27 10:50:00,62.68,62.8,62.67,62.73,113956.0,61.7775,61.8958,61.7677,61.8268,113956.0
2025-01-27 10:55:00,62.73,62.86,62.72,62.83,129690.0,61.8268,61.9549,61.817,61.9254,129690.0
2025-01-27 11:00:00,62.83,62.9,62.72,62.85,138264.0,61.9254,61.9944,61.817,61.9451,138264.0
2025-01-27 11:05:00,62.85,62.98,62.83,62.93,104915.0,61.9451,62.0732,61.9254,62.0239,104915.0
2025-01-27 11:10:00,62.92,62.99,62.9,62.99,118710.0,62.0141,62.0831,61.9944,62.0831,118710.0
2025-01-27 11:15:00,62.98,62.99,62.91,62.94,79718.0,62.0732,62.0831,62.0042,62.0338,79718.0
2025-01-27 11:20:00,62.94,63.15,62.93,63.14,109090.0,62.0338,62.2408,62.0239,62.2309,109090.0
2025-01-27 11:25:00,63.14,63.24,63.11,63.22,126073.0,62.2309,62.3295,62.2013,62.3098,126073.0
2025-01-27 11:30:00,63.22,63.27,63.15,63.21,240106.0,62.3098,62.359,62.2408,62.2999,240106.0
2025-01-27 11:35:00,63.21,63.32,63.18,63.3,205199.0,62.2999,62.4083,62.2703,62.3886,205199.0
2025-01-27 11:40:00,63.3,63.37,63.26,63.34,131562.0,62.3886,62.4576,62.3492,62.428,131562.0
2025-01-27 11:45:00,63.34,63.4,63.27,63.3,155950.0,62.428,62.4872,62.359,62.3886,155950.0
2025-01-27 11:50:00,63.3,63.39,63.27,63.35,98820.0,62.3886,62.4773,62.359,62.4379,98820.0
2025-01-27 11:55:00,63.34,63.36,63.29,63.3,121159.0,62.428,62.4477,62.3788,62.3886,121159.0
2025-01-27 12:00:00,63.29,63.3,63.15,63.18,99568.0,62.3788,62.3886,62.2408,62.2703,99568.0
2025-01-27 12:05:00,63.18,63.33,63.18,63.33,78822.0,62.2703,62.4182,62.2703,62.4182,78822.0
2025-01-27 12:10:00,63.33,63.39,63.33,63.38,96433.0,62.4182,62.4773,62.4182,62.4675,96433.0
2025-01-27 12:15:00,63.39,63.41,63.33,63.38,232140.0,62.4773,62.497,62.4182,62.4675,232140.0
2025-01-27 12:20:00,63.38,63.48,63.37,63.42,109161.0,62.4675,62.566,62.4576,62.5069,109161.0
2025-01-27 12:25:00,63.42,63.51,63.41,63.49,153583.0,62.5069,62.5956,62.497,62.5759,153583.0
2025-01-27 12:30:00,63.49,63.5,63.44,63.47,98939.0,62.5759,62.5857,62.5266,62.5562,98939.0
2025-01-27 12:35:00,63.47,63.57,63.45,63.57,123410.0,62.5562,62.6547,62.5365,62.6547,123410.0
2025-01-27 12:40:00,63.57,63.65,63.55,63.65,125199.0,62.6547,62.7336,62.635,62.7336,125199.0
2025-01-27 12:45:00,63.65,63.75,63.64,63.68,204070.0,62.7336,62.8321,62.7237,62.7631,204070.0
2025-01-27 12:50:00,63.67,63.75,63.67,63.74,137705.0,62.7533,62.8321,62.7533,62.8223,137705.0
2025-01-27 12:55:00,63.74,63.8,63.72,63.79,150200.0,62.8223,62.8814,62.8026,62.8716,150200.0
2025-01-27 13:00:00,63.79,63.79,63.62,63.73,295432.0,62.8716,62.8716,62.704,62.8124,295432.0
2025-01-27 13:05:00,63.73,63.78,63.67,63.68,141304.0,62.8124,62.8617,62.7533,62.7631,141304.0
2025-01-27 13:10:00,63.67,63.72,63.64,63.72,137262.0,62.7533,62.8026,62.7237,62.8026,137262.0
2025-01-27 13:15:00,63.72,63.78,63.71,63.75,90305.0,62.8026,62.8617,62.7927,62.8321,90305.0
2025-01-27 13:20:00,63.75,63.88,63.74,63.88,86869.0,62.8321,62.9603,62.8223,62.9603,86869.0
2025-01-27 13:25:00,63.88,63.91,63.85,63.86,208448.0,62.9603,62.9898,62.9307,62.9405,208448.0
2025-01-27 13:30:00,63.87,63.87,63.82,63.84,161715.0,62.9504,62.9504,62.9011,62.9208,161715.0
2025-01-27 13:35:00,63.84,63.85,63.74,63.8,129312.0,62.9208,62.9307,62.8223,62.8814,129312.0
2025-01-27 13:40:00,63.8,63.84,63.74,63.84,126175.0,62.8814,62.9208,62.8223,62.9208,126175.0
2025-01-27 13:45:00,63.84,63.84,63.78,63.8,96241.0,62.9208,62.9208,62.8617,62.8814,96241.0
2025-01-27 13:50:00,63.8,63.85,63.78,63.8,130321.0,62.8814,62.9307,62.8617,62.8814,130321.0
2025-01-27 13:55:00,63.8,63.85,63.8,63.83,115752.0,62.8814,62.9307,62.8814,62.911,115752.0
2025-01-27 14:00:00,63.84,63.97,63.83,63.97,103960.0,62.9208,63.049,62.911,63.049,103960.0
2025-01-27 14:05:00,63.97,63.99,63.87,63.92,228229.0,63.049,63.0687,62.9504,62.9997,228229.0
2025-01-27 14:10:00,63.92,63.96,63.91,63.94,109784.0,62.9997,63.0391,62.9898,63.0194,109784.0
2025-01-27 14:15:00,63.94,63.97,63.92,63.93,141493.0,63.0194,63.049,62.9997,63.0095,141493.0
2025-01-27 14:20:00,63.93,63.93,63.87,63.9,115946.0,63.0095,63.0095,62.9504,62.98,115946.0
2025-01-27 14:25:00,63.9,63.94,63.88,63.91,117419.0,62.98,63.0194,62.9603,62.9898,117419.0
2025-01-27 14:30:00,63.9,63.93,63.84,63.9,134878.0,62.98,63.0095,62.9208,62.98,134878.0
2025-01-27 14:35:00,63.9,64.02,63.88,64.01,156191.0,62.98,63.0982,62.9603,63.0884,156191.0
2025-01-27 14:40:00,64.02,64.04,64.0,64.03,71964.0,63.0982,63.118,63.0785,63.1081,71964.0
2025-01-27 14:45:00,64.03,64.13,64.02,64.13,130033.0,63.1081,63.2067,63.0982,63.2067,130033.0
2025-01-27 14:50:00,64.12,64.17,64.11,64.14,101098.0,63.1968,63.2461,63.187,63.2165,101098.0
2025-01-27 14:55:00,64.15,64.18,64.1,64.11,150024.0,63.2264,63.2559,63.1771,63.187,150024.0
2025-01-27 15:00:00,64.1,64.15,64.07,64.08,94152.0,63.1771,63.2264,63.1475,63.1574,94152.0
2025-01-27 15:05:00,64.08,64.08,63.94,63.97,207140.0,63.1574,63.1574,63.0194,63.049,207140.0
2025-01-27 15:10:00,63.96,64.02,63.9,63.95,202974.0,63.0391,63.0982,62.98,63.0293,202974.0
2025-01-27 15:15:00,63.95,63.99,63.92,63.93,143381.0,63.0293,63.0687,62.9997,63.0095,143381.0
2025-01-27 15:20:00,63.93,64.02,63.93,63.97,195413.0,63.0095,63.0982,63.0095,63.049,195413.0
2025-01-27 15:25:00,63.97,64.01,63.92,63.94,122593.0,63.049,63.0884,62.9997,63.0194,122593.0
2025-01-27 15:30:00,63.94,63.95,63.85,63.87,117184.0,63.0194,63.0293,62.9307,62.9504,117184.0
2025-01-27 15:35:00,63.86,63.89,63.81,63.84,130668.0,62.9405,62.9701,62.8913,62.9208,130668.0
2025-01-27 15:40:00,63.84,63.9,63.82,63.85,145991.0,62.9208,62.98,62.9011,62.9307,145991.0
2025-01-27 15:45:00,63.84,63.88,63.82,63.85,162753.0,62.9208,62.9603,62.9011,62.9307,162753.0
2025-01-27 15:50:00,63.85,64.01,63.85,63.99,370364.0,62.9307,63.0884,62.9307,63.0687,370364.0
2025-01-27 15:55:00,63.99,64.0,63.81,63.88,1353373.0,63.0687,63.0785,62.8913,62.9603,1353373.0
2025-01-28 09:30:00,63.51,63.84,63.37,63.8,476045.0,62.5956,62.9208,62.4576,62.8814,476045.0
2025-01-28 09:35:00,63.8,63.93,63.75,63.86,193418.0,62.8814,63.0095,62.8321,62.9405,193418.0
2025-01-28 09:40:00,63.87,64.04,63.81,64.01,135287.0,62.9504,63.118,62.8913,63.0884,135287.0
2025-01-28 09:45:00,64.0,64.0,63.63,63.63,201106.0,63.0785,63.0785,62.7139,62.7139,201106.0
2025-01-28 09:50:00,63.63,63.81,63.6,63.69,153256.0,62.7139,62.8913,62.6843,62.773,153256.0
2025-01-28 09:55:00,63.69,63.69,63.46,63.53,99356.0,62.773,62.773,62.5463,62.6153,99356.0
2025-01-28 10:00:00,63.51,63.52,63.35,63.52,154734.0,62.5956,62.6054,62.4379,62.6054,154734.0
2025-01-28 10:05:00,63.52,63.54,63.4,63.48,164465.0,62.6054,62.6252,62.4872,62.566,164465.0
2025-01-28 10:10:00,63.48,63.49,63.33,63.38,111182.0,62.566,62.5759,62.4182,62.4675,111182.0
2025-01-28 10:15:00,63.38,63.39,63.25,63.32,146853.0,62.4675,62.4773,62.3393,62.4083,146853.0
2025-01-28 10:20:00,63.33,63.36,63.27,63.28,82545.0,62.4182,62.4477,62.359,62.3689,82545.0
2025-01-28 10:25:00,63.29,63.33,63.22,63.23,98381.0,62.3788,62.4182,62.3098,62.3196,98381.0
2025-01-28 10:30:00,63.23,63.39,63.22,63.39,94145.0,62.3196,62.4773,62.3098,62.4773,94145.0
2025-01-28 10:35:00,63.38,63.44,63.32,63.37,150447.0,62.4675,62.5266,62.4083,62.4576,150447.0
2025-01-28 10:40:00,63.37,63.4,63.33,63.4,86363.0,62.4576,62.4872,62.4182,62.4872,86363.0
2025-01-28 10:45:00,63.4,63.47,63.38,63.44,70259.0,62.4872,62.5562,62.4675,62.5266,70259.0
2025-01-28 10:50:00,63.45,63.56,63.44,63.52,62434.0,62.5365,62.6449,62.5266,62.6054,62434.0
2025-01-28 10:55:00,63.51,63.54,63.46,63.49,60834.0,62.5956,62.6252,62.5463,62.5759,60834.0
2025-01-28 11:00:00,63.5,63.6,63.47,63.55,64122.0,62.5857,62.6843,62.5562,62.635,64122.0
2025-01-28 11:05:00,63.55,63.58,63.52,63.55,53147.0,62.635,62.6646,62.6054,62.635,53147.0
2025-01-28 11:10:00,63.55,63.57,63.51,63.55,67605.0,62.635,62.6547,62.5956,62.635,67605.0
2025-01-28 11:15:00,63.55,63.55,63.43,63.47,65932.0,62.635,62.635,62.5167,62.5562,65932.0
2025-01-28 11:20:00,63.46,63.48,63.4,63.43,83032.0,62.5463,62.566,62.4872,62.5167,83032.0
2025-01-28 11:25:00,63.44,63.46,63.37,63.43,63789.0,62.5266,62.5463,62.4576,62.5167,63789.0
2025-01-28 11:30:00,63.43,63.47,63.41,63.45,54634.0,62.5167,62.5562,62.497,62.5365,54634.0
2025-01-28 11:35:00,63.45,63.48,63.4,63.41,56508.0,62.5365,62.566,62.4872,62.497,56508.0
2025-01-28 11:40:00,63.4,63.43,63.37,63.41,84769.0,62.4872,62.5167,62.4576,62.497,84769.0
2025-01-28 11:45:00,63.4,63.42,63.35,63.42,39603.0,62.4872,62.5069,62.4379,62.5069,39603.0
2025-01-28 11:50:00,63.42,63.43,63.27,63.29,62540.0,62.5069,62.5167,62.359,62.3788,62540.0
2025-01-28 11:55:00,63.29,63.3,63.24,63.28,105456.0,62.3788,62.3886,62.3295,62.3689,105456.0
2025-01-28 12:00:00,63.27,63.27,63.15,63.16,59401.0,62.359,62.359,62.2408,62.2506,59401.0
2025-01-28 12:05:00,63.16,63.18,63.12,63.17,58632.0,62.2506,62.2703,62.2112,62.2605,58632.0
2025-01-28 12:10:00,63.17,63.18,63.07,63.09,78235.0,62.2605,62.2703,62.1619,62.1816,78235.0
2025-01-28 12:15:00,63.08,63.13,63.06,63.06,58653.0,62.1718,62.2211,62.1521,62.1521,58653.0
2025-01-28 12:20:00,63.06,63.08,62.98,63.02,93065.0,62.1521,62.1718,62.0732,62.1126,93065.0
2025-01-28 12:25:00,63.02,63.09,63.0,63.05,106667.0,62.1126,62.1816,62.0929,62.1422,106667.0
2025-01-28 12:30:00,63.06,63.11,63.04,63.06,50688.0,62.1521,62.2013,62.1324,62.1521,50688.0
2025-01-28 12:35:00,63.07,63.08,63.03,63.04,53202.0,62.1619,62.1718,62.1225,62.1324,53202.0
2025-01-28 12:40:00,63.03,63.07,63.01,63.04,48099.0,62.1225,62.1619,62.1028,62.1324,48099.0
2025-01-28 12:45:00,63.04,63.06,63.0,63.04,75987.0,62.1324,62.1521,62.0929,62.1324,75987.0
2025-01-28 12:50:00,63.05,63.07,63.0,63.03,91367.0,62.1422,62.1619,62.0929,62.1225,91367.0
2025-01-28 12:55:00,63.03,63.08,63.0,63.07,68988.0,62.1225,62.1718,62.0929,62.1619,68988.0
2025-01-28 13:00:00,63.07,63.07,63.0,63.02,138924.0,62.1619,62.1619,62.0929,62.1126,138924.0
2025-01-28 13:05:00,63.03,63.03,62.93,62.95,61882.0,62.1225,62.1225,62.0239,62.0437,61882.0
2025-01-28 13:10:00,62.95,62.97,62.91,62.94,50377.0,62.0437,62.0634,62.0042,62.0338,50377.0
2025-01-28 13:15:00,62.93,62.95,62.88,62.9,86845.0,62.0239,62.0437,61.9747,61.9944,86845.0
2025-01-28 13:20:00,62.91,62.91,62.87,62.9,46401.0,62.0042,62.0042,61.9648,61.9944,46401.0
2025-01-28 13:25:00,62.91,62.92,62.89,62.91,49142.0,62.0042,62.0141,61.9845,62.0042,49142.0
2025-01-28 13:30:00,62.92,62.97,62.91,62.96,91011.0,62.0141,62.0634,62.0042,62.0535,91011.0
2025-01-28 13:35:00,62.96,62.98,62.93,62.95,52465.0,62.0535,62.0732,62.0239,62.0437,52465.0
2025-01-28 13:40:00,62.94,62.95,62.89,62.94,50951.0,62.0338,62.0437,61.9845,62.0338,50951.0
2025-01-28 13:45:00,62.94,62.96,62.91,62.93,142930.0,62.0338,62.0535,62.0042,62.0239,142930.0
2025-01-28 13:50:00,62.93,62.94,62.86,62.87,140127.0,62.0239,62.0338,61.9549,61.9648,140127.0
2025-01-28 13:55:00,62.87,62.88,62.81,62.82,81823.0,61.9648,61.9747,61.9057,61.9155,81823.0
2025-01-28 14:00:00,62.81,62.86,62.76,62.77,99606.0,61.9057,61.9549,61.8564,61.8662,99606.0
2025-01-28 14:05:00,62.77,62.84,62.75,62.82,75723.0,61.8662,61.9352,61.8465,61.9155,75723.0
2025-01-28 14:10:00,62.82,62.82,62.77,62.78,53481.0,61.9155,61.9155,61.8662,61.8761,53481.0
2025-01-28 14:15:00,62.77,62.78,62.72,62.73,59972.0,61.8662,61.8761,61.817,61.8268,59972.0
2025-01-28 14:20:00,62.73,62.75,62.68,62.69,144870.0,61.8268,61.8465,61.7775,61.7874,144870.0
2025-01-28 14:25:00,62.68,62.68,62.61,62.65,236239.0,61.7775,61.7775,61.7085,61.748,236239.0
2025-01-28 14:30:00,62.65,62.68,62.61,62.63,56904.0,61.748,61.7775,61.7085,61.7283,56904.0
2025-01-28 14:35:00,62.63,62.63,62.53,62.55,75408.0,61.7283,61.7283,61.6297,61.6494,75408.0
2025-01-28 14:40:00,62.55,62.57,62.48,62.5,89349.0,61.6494,61.6691,61.5804,61.6001,89349.0
2025-01-28 14:45:00,62.5,62.54,62.44,62.45,91921.0,61.6001,61.6396,61.541,61.5509,91921.0
2025-01-28 14:50:00,62.44,62.5,62.44,62.5,51267.0,61.541,61.6001,61.541,61.6001,51267.0
2025-01-28 14:55:00,62.5,62.51,62.47,62.49,90574.0,61.6001,61.61,61.5706,61.5903,90574.0
2025-01-28 15:00:00,62.5,62.5,62.44,62.44,139706.0,61.6001,61.6001,61.541,61.541,139706.0
2025-01-28 15:05:00,62.43,62.6,62.43,62.55,170888.0,61.5311,61.6987,61.5311,61.6494,170888.0
2025-01-28 15:10:00,62.55,62.59,62.52,62.54,164663.0,61.6494,61.6888,61.6198,61.6396,164663.0
2025-01-28 15:15:00,62.54,62.55,62.48,62.48,158822.0,61.6396,61.6494,61.5804,61.5804,158822.0
2025-01-28 15:20:00,62.48,62.52,62.48,62.51,114668.0,61.5804,61.6198,61.5804,61.61,114668.0
2025-01-28 15:25:00,62.5,62.53,62.45,62.46,113673.0,61.6001,61.6297,61.5509,61.5607,113673.0
2025-01-28 15:30:00,62.46,62.51,62.43,62.44,111532.0,61.5607,61.61,61.5311,61.541,111532.0
2025-01-28 15:35:00,62.43,62.44,62.37,62.42,190078.0,61.5311,61.541,61.472,61.5213,190078.0
2025-01-28 15:40:00,62.42,62.52,62.39,62.52,140149.0,61.5213,61.6198,61.4917,61.6198,140149.0
2025-01-28 15:45:00,62.52,62.52,62.44,62.46,167957.0,61.6198,61.6198,61.541,61.5607,167957.0
2025-01-28 15:50:00,62.47,62.5,62.41,62.43,220390.0,61.5706,61.6001,61.5114,61.5311,220390.0
2025-01-28 15:55:00,62.43,62.43,62.28,62.34,953629.0,61.5311,61.5311,61.3833,61.4424,953629.0
2025-01-29 09:30:00,62.56,62.94,62.56,62.77,451439.0,61.6593,62.0338,61.6593,61.8662,451439.0
2025-01-29 09:35:00,62.77,62.85,62.72,62.84,118138.0,61.8662,61.9451,61.817,61.9352,118138.0
2025-01-29 09:40:00,62.85,62.85,62.63,62.65,178704.0,61.9451,61.9451,61.7283,61.748,178704.0
2025-01-29 09:45:00,62.65,62.78,62.63,62.71,129505.0,61.748,61.8761,61.7283,61.8071,129505.0
2025-01-29 09:50:00,62.7,62.72,62.57,62.69,100322.0,61.7973,61.817,61.6691,61.7874,100322.0
2025-01-29 09:55:00,62.69,62.83,62.68,62.73,148444.0,61.7874,61.9254,61.7775,61.8268,148444.0
2025-01-29 10:00:00,62.73,62.75,62.62,62.71,118281.0,61.8268,61.8465,61.7184,61.8071,118281.0
2025-01-29 10:05:00,62.71,62.73,62.57,62.59,89066.0,61.8071,61.8268,61.6691,61.6888,89066.0
2025-01-29 10:10:00,62.59,62.7,62.55,62.67,136729.0,61.6888,61.7973,61.6494,61.7677,136729.0
2025-01-29 10:15:00,62.68,62.77,62.67,62.73,168513.0,61.7775,61.8662,61.7677,61.8268,168513.0
2025-01-29 10:20:00,62.73,62.85,62.73,62.83,168382.0,61.8268,61.9451,61.8268,61.9254,168382.0
2025-01-29 10:25:00,62.82,62.94,62.81,62.91,164095.0,61.9155,62.0338,61.9057,62.0042,164095.0
2025-01-29 10:30:00,62.91,62.93,62.79,62.85,131172.0,62.0042,62.0239,61.886,61.9451,131172.0
2025-01-29 10:35:00,62.85,62.97,62.82,62.95,86121.0,61.9451,62.0634,61.9155,62.0437,86121.0
2025-01-29 10:40:00,62.96,63.06,62.93,63.02,76112.0,62.0535,62.1521,62.0239,62.1126,76112.0
2025-01-29 10:45:00,63.02,63.04,62.94,62.96,108679.0,62.1126,62.1324,62.0338,62.0535,108679.0
2025-01-29 10:50:00,62.96,62.97,62.92,62.97,90851.0,62.0535,62.0634,62.0141,62.0634,90851.0
2025-01-29 10:55:00,62.97,63.01,62.95,62.96,82209.0,62.0634,62.1028,62.0437,62.0535,82209.0
2025-01-29 11:00:00,62.97,63.06,62.92,63.03,89114.0,62.0634,62.1521,62.0141,62.1225,89114.0
2025-01-29 11:05:00,63.03,63.14,63.02,63.14,169388.0,62.1225,62.2309,62.1126,62.2309,169388.0
2025-01-29 11:10:00,63.13,63.15,63.1,63.12,90115.0,62.2211,62.2408,62.1915,62.2112,90115.0
2025-01-29 11:15:00,63.11,63.13,63.07,63.1,110671.0,62.2013,62.2211,62.1619,62.1915,110671.0
2025-01-29 11:20:00,63.11,63.12,63.05,63.05,49823.0,62.2013,62.2112,62.1422,62.1422,49823.0
2025-01-29 11:25:00,63.05,63.17,63.04,63.17,69413.0,62.1422,62.2605,62.1324,62.2605,69413.0
2025-01-29 11:30:00,63.17,63.22,63.16,63.21,73984.0,62.2605,62.3098,62.2506,62.2999,73984.0
2025-01-29 11:35:00,63.22,63.23,63.11,63.11,51319.0,62.3098,62.3196,62.2013,62.2013,51319.0
2025-01-29 11:40:00,63.12,63.13,63.05,63.08,83916.0,62.2112,62.2211,62.1422,62.1718,83916.0
2025-01-29 11:45:00,63.08,63.1,63.05,63.07,43890.0,62.1718,62.1915,62.1422,62.1619,43890.0
2025-01-29 11:50:00,63.07,63.12,63.03,63.12,50446.0,62.1619,62.2112,62.1225,62.2112,50446.0
2025-01-29 11:55:00,63.12,63.13,63.06,63.07,44084.0,62.2112,62.2211,62.1521,62.1619,44084.0
2025-01-29 12:00:00,63.07,63.13,63.05,63.13,45260.0,62.1619,62.2211,62.1422,62.2211,45260.0
2025-01-29 12:05:00,63.13,63.16,63.1,63.11,54640.0,62.2211,62.2506,62.1915,62.2013,54640.0
2025-01-29 12:10:00,63.11,63.14,63.09,63.12,43886.0,62.2013,62.2309,62.1816,62.2112,43886.0
2025-01-29 12:15:00,63.12,63.17,63.1,63.17,45465.0,62.2112,62.2605,62.1915,62.2605,45465.0
2025-01-29 12:20:00,63.17,63.17,63.11,63.12,56020.0,62.2605,62.2605,62.2013,62.2112,56020.0
2025-01-29 12:25:00,63.13,63.17,63.1,63.11,54747.0,62.2211,62.2605,62.1915,62.2013,54747.0
2025-01-29 12:30:00,63.11,63.12,63.06,63.11,39952.0,62.2013,62.2112,62.1521,62.2013,39952.0
2025-01-29 12:35:00,63.11,63.12,63.05,63.08,73772.0,62.2013,62.2112,62.1422,62.1718,73772.0
2025-01-29 12:40:00,63.08,63.12,63.06,63.1,72361.0,62.1718,62.2112,62.1521,62.1915,72361.0
2025-01-29 12:45:00,63.1,63.1,63.07,63.1,64883.0,62.1915,62.1915,62.1619,62.1915,64883.0
2025-01-29 12:50:00,63.1,63.12,63.09,63.1,43648.0,62.1915,62.2112,62.1816,62.1915,43648.0
2025-01-29 12:55:00,63.1,63.17,63.1,63.16,50214.0,62.1915,62.2605,62.1915,62.2506,50214.0
2025-01-29 13:00:00,63.16,63.24,63.15,63.24,195625.0,62.2506,62.3295,62.2408,62.3295,195625.0
2025-01-29 13:05:00,63.24,63.3,63.2,63.25,77031.0,62.3295,62.3886,62.2901,62.3393,77031.0
2025-01-29 13:10:00,63.26,63.28,63.24,63.27,98993.0,62.3492,62.3689,62.3295,62.359,98993.0
2025-01-29 13:15:00,63.28,63.32,63.26,63.3,34441.0,62.3689,62.4083,62.3492,62.3886,34441.0
2025-01-29 13:20:00,63.29,63.35,63.29,63.33,49532.0,62.3788,62.4379,62.3788,62.4182,49532.0
2025-01-29 13:25:00,63.33,63.36,63.3,63.3,97338.0,62.4182,62.4477,62.3886,62.3886,97338.0
2025-01-29 13:30:00,63.31,63.31,63.23,63.27,60996.0,62.3985,62.3985,62.3196,62.359,60996.0
2025-01-29 13:35:00,63.27,63.3,63.26,63.27,41510.0,62.359,62.3886,62.3492,62.359,41510.0
2025-01-29 13:40:00,63.27,63.27,63.23,63.25,47985.0,62.359,62.359,62.3196,62.3393,47985.0
2025-01-29 13:45:00,63.25,63.28,63.23,63.27,69396.0,62.3393,62.3689,62.3196,62.359,69396.0
2025-01-29 13:50:00,63.27,63.27,63.2,63.21,83686.0,62.359,62.359,62.2901,62.2999,83686.0
2025-01-29 13:55:00,63.21,63.22,63.14,63.14,72832.0,62.2999,62.3098,62.2309,62.2309,72832.0
2025-01-29 14:00:00,63.14,63.18,63.1,63.16,107399.0,62.2309,62.2703,62.1915,62.2506,107399.0
2025-01-29 14:05:00,63.15,63.16,63.07,63.1,131196.0,62.2408,62.2506,62.1619,62.1915,131196.0
2025-01-29 14:10:00,63.1,63.17,63.1,63.13,64267.0,62.1915,62.2605,62.1915,62.2211,64267.0
2025-01-29 14:15:00,63.13,63.19,63.08,63.11,60262.0,62.2211,62.2802,62.1718,62.2013,60262.0
2025-01-29 14:20:00,63.1,63.1,63.05,63.05,39485.0,62.1915,62.1915,62.1422,62.1422,39485.0
2025-01-29 14:25:00,63.06,63.09,63.04,63.08,51414.0,62.1521,62.1816,62.1324,62.1718,51414.0
2025-01-29 14:30:00,63.08,63.12,63.06,63.11,62369.0,62.1718,62.2112,62.1521,62.2013,62369.0
2025-01-29 14:35:00,63.11,63.15,63.04,63.12,74005.0,62.2013,62.2408,62.1324,62.2112,74005.0
2025-01-29 14:40:00,63.13,63.17,63.02,63.03,85186.0,62.2211,62.2605,62.1126,62.1225,85186.0
2025-01-29 14:45:00,63.03,63.12,63.0,63.12,61468.0,62.1225,62.2112,62.0929,62.2112,61468.0
2025-01-29 14:50:00,63.12,63.17,63.08,63.09,57070.0,62.2112,62.2605,62.1718,62.1816,57070.0
2025-01-29 14:55:00,63.09,63.12,63.06,63.09,61622.0,62.1816,62.2112,62.1521,62.1816,61622.0
2025-01-29 15:00:00,63.1,63.1,63.02,63.05,66021.0,62.1915,62.1915,62.1126,62.1422,66021.0
2025-01-29 15:05:00,63.04,63.04,62.95,63.0,112988.0,62.1324,62.1324,62.0437,62.0929,112988.0
2025-01-29 15:10:00,63.01,63.01,62.96,62.98,119643.0,62.1028,62.1028,62.0535,62.0732,119643.0
2025-01-29 15:15:00,62.98,63.01,62.94,62.99,78296.0,62.0732,62.1028,62.0338,62.0831,78296.0
2025-01-29 15:20:00,62.99,63.03,62.98,63.0,88446.0,62.0831,62.1225,62.0732,62.0929,88446.0
2025-01-29 15:25:00,63.0,63.04,62.99,62.99,77216.0,62.0929,62.1324,62.0831,62.0831,77216.0
2025-01-29 15:30:00,62.99,63.01,62.95,62.98,77178.0,62.0831,62.1028,62.0437,62.0732,77178.0
2025-01-29 15:35:00,62.97,62.99,62.92,62.97,112838.0,62.0634,62.0831,62.0141,62.0634,112838.0
2025-01-29 15:40:00,62.97,63.01,62.95,62.96,84394.0,62.0634,62.1028,62.0437,62.0535,84394.0
2025-01-29 15:45:00,62.96,62.98,62.91,62.95,163822.0,62.0535,62.0732,62.0042,62.0437,163822.0
2025-01-29 15:50:00,62.96,63.0,62.9,62.92,174622.0,62.0535,62.0929,61.9944,62.0141,174622.0
2025-01-29 15:55:00,62.92,62.92,62.82,62.83,585012.0,62.0141,62.0141,61.9155,61.9254,585012.0
2025-01-30 09:30:00,63.85,63.95,63.68,63.73,749678.0,62.9307,63.0293,62.7631,62.8124,749678.0
2025-01-30 09:35:00,63.73,63.87,63.66,63.77,516566.0,62.8124,62.9504,62.7434,62.8518,516566.0
2025-01-30 09:40:00,63.79,63.85,63.68,63.82,113202.0,62.8716,62.9307,62.7631,62.9011,113202.0
2025-01-30 09:45:00,63.81,63.83,63.56,63.57,108116.0,62.8913,62.911,62.6449,62.6547,108116.0
2025-01-30 09:50:00,63.57,63.73,63.55,63.64,107331.0,62.6547,62.8124,62.635,62.7237,107331.0
2025-01-30 09:55:00,63.64,63.72,63.58,63.69,96392.0,62.7237,62.8026,62.6646,62.773,96392.0
2025-01-30 10:00:00,63.68,63.74,63.65,63.68,166817.0,62.7631,62.8223,62.7336,62.7631,166817.0
2025-01-30 10:05:00,63.69,63.74,63.68,63.71,126759.0,62.773,62.8223,62.7631,62.7927,126759.0
2025-01-30 10:10:00,63.72,63.75,63.66,63.73,110323.0,62.8026,62.8321,62.7434,62.8124,110323.0
2025-01-30 10:15:00,63.73,63.76,63.7,63.75,102474.0,62.8124,62.842,62.7829,62.8321,102474.0
2025-01-30 10:20:00,63.74,63.79,63.64,63.65,116826.0,62.8223,62.8716,62.7237,62.7336,116826.0
2025-01-30 10:25:00,63.65,63.75,63.62,63.71,84961.0,62.7336,62.8321,62.704,62.7927,84961.0
2025-01-30 10:30:00,63.71,63.75,63.66,63.72,84735.0,62.7927,62.8321,62.7434,62.8026,84735.0
2025-01-30 10:35:00,63.72,63.74,63.69,63.71,55838.0,62.8026,62.8223,62.773,62.7927,55838.0
2025-01-30 10:40:00,63.71,63.71,63.57,63.59,84376.0,62.7927,62.7927,62.6547,62.6744,84376.0
2025-01-30 10:45:00,63.59,63.64,63.53,63.57,75828.0,62.6744,62.7237,62.6153,62.6547,75828.0
2025-01-30 10:50:00,63.58,63.63,63.52,63.63,81884.0,62.6646,62.7139,62.6054,62.7139,81884.0
2025-01-30 10:55:00,63.63,63.64,63.53,63.64,50198.0,62.7139,62.7237,62.6153,62.7237,50198.0
2025-01-30 11:00:00,63.63,63.67,63.58,63.59,45009.0,62.7139,62.7533,62.6646,62.6744,45009.0
2025-01-30 11:05:00,63.59,63.69,63.59,63.65,44361.0,62.6744,62.773,62.6744,62.7336,44361.0
2025-01-30 11:10:00,63.64,63.69,63.63,63.67,63574.0,62.7237,62.773,62.7139,62.7533,63574.0
2025-01-30 11:15:00,63.66,63.67,63.52,63.52,35421.0,62.7434,62.7533,62.6054,62.6054,35421.0
2025-01-30 11:20:00,63.52,63.54,63.47,63.47,42120.0,62.6054,62.6252,62.5562,62.5562,42120.0
2025-01-30 11:25:00,63.48,63.5,63.46,63.49,50807.0,62.566,62.5857,62.5463,62.5759,50807.0
2025-01-30 11:30:00,63.48,63.48,63.42,63.44,38659.0,62.566,62.566,62.5069,62.5266,38659.0
2025-01-30 11:35:00,63.44,63.49,63.43,63.45,37631.0,62.5266,62.5759,62.5167,62.5365,37631.0
2025-01-30 11:40:00,63.45,63.48,63.37,63.4,34672.0,62.5365,62.566,62.4576,62.4872,34672.0
2025-01-30 11:45:00,63.39,63.43,63.32,63.33,46623.0,62.4773,62.5167,62.4083,62.4182,46623.0
2025-01-30 11:50:00,63.33,63.37,63.32,63.34,44601.0,62.4182,62.4576,62.4083,62.428,44601.0
2025-01-30 11:55:00,63.34,63.35,63.23,63.24,159214.0,62.428,62.4379,62.3196,62.3295,159214.0
2025-01-30 12:00:00,63.24,63.39,63.23,63.38,99117.0,62.3295,62.4773,62.3196,62.4675,99117.0
2025-01-30 12:05:00,63.38,63.41,63.34,63.34,48326.0,62.4675,62.497,62.428,62.428,48326.0
2025-01-30 12:10:00,63.33,63.39,63.32,63.35,40027.0,62.4182,62.4773,62.4083,62.4379,40027.0
2025-01-30 12:15:00,63.35,63.4,63.32,63.34,93028.0,62.4379,62.4872,62.4083,62.428,93028.0
2025-01-30 12:20:00,63.34,63.41,63.31,63.4,70891.0,62.428,62.497,62.3985,62.4872,70891.0
2025-01-30 12:25:00,63.4,63.46,63.39,63.43,74616.0,62.4872,62.5463,62.4773,62.5167,74616.0
2025-01-30 12:30:00,63.43,63.45,63.39,63.45,26537.0,62.5167,62.5365,62.4773,62.5365,26537.0
2025-01-30 12:35:00,63.45,63.48,63.44,63.47,44669.0,62.5365,62.566,62.5266,62.5562,44669.0
2025-01-30 12:40:00,63.47,63.5,63.45,63.48,62205.0,62.5562,62.5857,62.5365,62.566,62205.0
2025-01-30 12:45:00,63.48,63.58,63.46,63.54,97824.0,62.566,62.6646,62.5463,62.6252,97824.0
2025-01-30 12:50:00,63.54,63.63,63.52,63.6,81131.0,62.6252,62.7139,62.6054,62.6843,81131.0
2025-01-30 12:55:00,63.61,63.72,63.56,63.65,133764.0,62.6941,62.8026,62.6449,62.7336,133764.0
2025-01-30 13:00:00,63.66,63.77,63.65,63.73,39310.0,62.7434,62.8518,62.7336,62.8124,39310.0
2025-01-30 13:05:00,63.73,63.76,63.72,63.74,39773.0,62.8124,62.842,62.8026,62.8223,39773.0
2025-01-30 13:10:00,63.74,63.8,63.72,63.79,159841.0,62.8223,62.8814,62.8026,62.8716,159841.0
2025-01-30 13:15:00,63.79,63.99,63.79,63.92,210687.0,62.8716,63.0687,62.8716,62.9997,210687.0
2025-01-30 13:20:00,63.91,64.1,63.91,64.06,192731.0,62.9898,63.1771,62.9898,63.1377,192731.0
2025-01-30 13:25:00,64.06,64.24,64.03,64.22,184708.0,63.1377,63.3151,63.1081,63.2954,184708.0
2025-01-30 13:30:00,64.22,64.29,64.19,64.23,126029.0,63.2954,63.3644,63.2658,63.3052,126029.0
2025-01-30 13:35:00,64.23,64.27,64.18,64.22,163150.0,63.3052,63.3446,63.2559,63.2954,163150.0
2025-01-30 13:40:00,64.21,64.23,64.11,64.12,61277.0,63.2855,63.3052,63.187,63.1968,61277.0
2025-01-30 13:45:00,64.12,64.2,64.11,64.16,69026.0,63.1968,63.2757,63.187,63.2362,69026.0
2025-01-30 13:50:00,64.17,64.21,64.13,64.13,68595.0,63.2461,63.2855,63.2067,63.2067,68595.0
2025-01-30 13:55:00,64.14,64.15,64.11,64.13,50569.0,63.2165,63.2264,63.187,63.2067,50569.0
2025-01-30 14:00:00,64.14,64.14,64.09,64.09,51218.0,63.2165,63.2165,63.1672,63.1672,51218.0
2025-01-30 14:05:00,64.09,64.1,64.05,64.06,58188.0,63.1672,63.1771,63.1278,63.1377,58188.0
2025-01-30 14:10:00,64.06,64.09,63.99,64.01,72201.0,63.1377,63.1672,63.0687,63.0884,72201.0
2025-01-30 14:15:00,64.01,64.06,64.0,64.06,35728.0,63.0884,63.1377,63.0785,63.1377,35728.0
2025-01-30 14:20:00,64.06,64.11,64.05,64.09,55546.0,63.1377,63.187,63.1278,63.1672,55546.0
2025-01-30 14:25:00,64.09,64.14,64.07,64.12,78931.0,63.1672,63.2165,63.1475,63.1968,78931.0
2025-01-30 14:30:00,64.12,64.12,64.09,64.11,44049.0,63.1968,63.1968,63.1672,63.187,44049.0
2025-01-30 14:35:00,64.11,64.12,64.05,64.1,84289.0,63.187,63.1968,63.1278,63.1771,84289.0
2025-01-30 14:40:00,64.11,64.12,64.03,64.04,56847.0,63.187,63.1968,63.1081,63.118,56847.0
2025-01-30 14:45:00,64.03,64.07,64.03,64.06,84444.0,63.1081,63.1475,63.1081,63.1377,84444.0
2025-01-30 14:50:00,64.06,64.1,64.02,64.03,36182.0,63.1377,63.1771,63.0982,63.1081,36182.0
2025-01-30 14:55:00,64.03,64.05,64.0,64.02,45490.0,63.1081,63.1278,63.0785,63.0982,45490.0
2025-01-30 15:00:00,64.02,64.03,63.98,64.02,33298.0,63.0982,63.1081,63.0588,63.0982,33298.0
2025-01-30 15:05:00,64.02,64.02,63.96,63.97,49684.0,63.0982,63.0982,63.0391,63.049,49684.0
2025-01-30 15:10:00,63.97,63.98,63.94,63.97,54204.0,63.049,63.0588,63.0194,63.049,54204.0
2025-01-30 15:15:00,63.97,64.0,63.95,63.96,48166.0,63.049,63.0785,63.0293,63.0391,48166.0
2025-01-30 15:20:00,63.97,63.98,63.94,63.97,56009.0,63.049,63.0588,63.0194,63.049,56009.0
2025-01-30 15:25:00,63.97,64.0,63.96,63.98,87981.0,63.049,63.0785,63.0391,63.0588,87981.0
2025-01-30 15:30:00,63.98,64.0,63.91,63.94,109037.0,63.0588,63.0785,62.9898,63.0194,109037.0
2025-01-30 15:35:00,63.94,63.94,63.74,63.75,137631.0,63.0194,63.0194,62.8223,62.8321,137631.0
2025-01-30 15:40:00,63.75,63.76,63.58,63.63,208195.0,62.8321,62.842,62.6646,62.7139,208195.0
2025-01-30 15:45:00,63.62,63.78,63.61,63.78,154829.0,62.704,62.8617,62.6941,62.8617,154829.0
2025-01-30 15:50:00,63.77,63.97,63.76,63.97,232383.0,62.8518,63.049,62.842,63.049,232383.0
2025-01-30 15:55:00,63.97,64.07,63.96,64.02,640163.0,63.049,63.1475,63.0391,63.0982,640163.0
2025-01-31 09:30:00,63.7,63.8,63.42,63.46,430467.0,62.7829,62.8814,62.5069,62.5463,430467.0
2025-01-31 09:35:00,63.45,63.78,63.42,63.69,109243.0,62.5365,62.8617,62.5069,62.773,109243.0
2025-01-31 09:40:00,63.69,63.75,63.66,63.68,116449.0,62.773,62.8321,62.7434,62.7631,116449.0
2025-01-31 09:45:00,63.68,63.72,63.55,63.64,95205.0,62.7631,62.8026,62.635,62.7237,95205.0
2025-01-31 09:50:00,63.63,63.64,63.5,63.51,137814.0,62.7139,62.7237,62.5857,62.5956,137814.0
2025-01-31 09:55:00,63.51,63.64,63.49,63.56,119515.0,62.5956,62.7237,62.5759,62.6449,119515.0
2025-01-31 10:00:00,63.56,63.61,63.49,63.53,70418.0,62.6449,62.6941,62.5759,62.6153,70418.0
2025-01-31 10:05:00,63.53,63.6,63.48,63.55,87560.0,62.6153,62.6843,62.566,62.635,87560.0
2025-01-31 10:10:00,63.55,63.63,63.51,63.61,114003.0,62.635,62.7139,62.5956,62.6941,114003.0
2025-01-31 10:15:00,63.61,63.66,63.55,63.61,125467.0,62.6941,62.7434,62.635,62.6941,125467.0
2025-01-31 10:20:00,63.61,63.65,63.59,63.64,112784.0,62.6941,62.7336,62.6744,62.7237,112784.0
2025-01-31 10:25:00,63.63,63.67,63.6,63.64,166744.0,62.7139,62.7533,62.6843,62.7237,166744.0
2025-01-31 10:30:00,63.63,63.77,63.62,63.76,84147.0,62.7139,62.8518,62.704,62.842,84147.0
2025-01-31 10:35:00,63.76,63.8,63.74,63.79,79668.0,62.842,62.8814,62.8223,62.8716,79668.0
2025-01-31 10:40:00,63.79,63.83,63.76,63.77,53354.0,62.8716,62.911,62.842,62.8518,53354.0
2025-01-31 10:45:00,63.77,63.8,63.75,63.77,73631.0,62.8518,62.8814,62.8321,62.8518,73631.0
2025-01-31 10:50:00,63.77,63.81,63.67,63.69,113818.0,62.8518,62.8913,62.7533,62.773,113818.0
2025-01-31 10:55:00,63.68,63.72,63.66,63.72,125521.0,62.7631,62.8026,62.7434,62.8026,125521.0
2025-01-31 11:00:00,63.71,63.73,63.66,63.68,58150.0,62.7927,62.8124,62.7434,62.7631,58150.0
2025-01-31 11:05:00,63.67,63.78,63.67,63.76,83389.0,62.7533,62.8617,62.7533,62.842,83389.0
2025-01-31 11:10:00,63.75,63.77,63.63,63.64,132767.0,62.8321,62.8518,62.7139,62.7237,132767.0
2025-01-31 11:15:00,63.64,63.71,63.63,63.67,59119.0,62.7237,62.7927,62.7139,62.7533,59119.0
2025-01-31 11:20:00,63.67,63.69,63.59,63.59,94839.0,62.7533,62.773,62.6744,62.6744,94839.0
2025-01-31 11:25:00,63.6,63.67,63.59,63.64,83240.0,62.6843,62.7533,62.6744,62.7237,83240.0
2025-01-31 11:30:00,63.64,63.67,63.62,63.65,46892.0,62.7237,62.7533,62.704,62.7336,46892.0
2025-01-31 11:35:00,63.65,63.75,63.64,63.75,50948.0,62.7336,62.8321,62.7237,62.8321,50948.0
2025-01-31 11:40:00,63.75,63.83,63.74,63.8,36198.0,62.8321,62.911,62.8223,62.8814,36198.0
2025-01-31 11:45:00,63.8,63.82,63.68,63.7,31874.0,62.8814,62.9011,62.7631,62.7829,31874.0
2025-01-31 11:50:00,63.7,63.7,63.64,63.66,39705.0,62.7829,62.7829,62.7237,62.7434,39705.0
2025-01-31 11:55:00,63.66,63.68,63.65,63.66,22723.0,62.7434,62.7631,62.7336,62.7434,22723.0
2025-01-31 12:00:00,63.66,63.68,63.64,63.68,63654.0,62.7434,62.7631,62.7237,62.7631,63654.0
2025-01-31 12:05:00,63.68,63.71,63.64,63.68,52703.0,62.7631,62.7927,62.7237,62.7631,52703.0
2025-01-31 12:10:00,63.68,63.7,63.66,63.7,35431.0,62.7631,62.7829,62.7434,62.7829,35431.0
2025-01-31 12:15:00,63.69,63.73,63.67,63.72,40062.0,62.773,62.8124,62.7533,62.8026,40062.0
2025-01-31 12:20:00,63.72,63.8,63.71,63.79,39835.0,62.8026,62.8814,62.7927,62.8716,39835.0
2025-01-31 12:25:00,63.79,63.81,63.78,63.79,38238.0,62.8716,62.8913,62.8617,62.8716,38238.0
2025-01-31 12:30:00,63.79,63.84,63.76,63.82,115400.0,62.8716,62.9208,62.842,62.9011,115400.0
2025-01-31 12:35:00,63.83,63.87,63.81,63.85,59487.0,62.911,62.9504,62.8913,62.9307,59487.0
2025-01-31 12:40:00,63.86,63.93,63.83,63.9,48413.0,62.9405,63.0095,62.911,62.98,48413.0
2025-01-31 12:45:00,63.9,63.92,63.84,63.85,50177.0,62.98,62.9997,62.9208,62.9307,50177.0
2025-01-31 12:50:00,63.86,63.87,63.78,63.79,34901.0,62.9405,62.9504,62.8617,62.8716,34901.0
2025-01-31 12:55:00,63.78,63.79,63.75,63.79,115856.0,62.8617,62.8716,62.8321,62.8716,115856.0
2025-01-31 13:00:00,63.79,63.82,63.77,63.82,23311.0,62.8716,62.9011,62.8518,62.9011,23311.0
2025-01-31 13:05:00,63.82,63.86,63.81,63.86,65505.0,62.9011,62.9405,62.8913,62.9405,65505.0
2025-01-31 13:10:00,63.86,63.88,63.84,63.86,40323.0,62.9405,62.9603,62.9208,62.9405,40323.0
2025-01-31 13:15:00,63.86,63.88,63.8,63.8,40400.0,62.9405,62.9603,62.8814,62.8814,40400.0
2025-01-31 13:20:00,63.79,63.82,63.75,63.79,98528.0,62.8716,62.9011,62.8321,62.8716,98528.0
2025-01-31 13:25:00,63.79,63.79,63.74,63.77,41338.0,62.8716,62.8716,62.8223,62.8518,41338.0
2025-01-31 13:30:00,63.76,63.78,63.72,63.73,86656.0,62.842,62.8617,62.8026,62.8124,86656.0
2025-01-31 13:35:00,63.73,63.73,63.67,63.69,90302.0,62.8124,62.8124,62.7533,62.773,90302.0
2025-01-31 13:40:00,63.69,63.7,63.64,63.69,50230.0,62.773,62.7829,62.7237,62.773,50230.0
2025-01-31 13:45:00,63.69,63.71,63.63,63.7,62392.0,62.773,62.7927,62.7139,62.7829,62392.0
2025-01-31 13:50:00,63.71,63.73,63.64,63.67,45694.0,62.7927,62.8124,62.7237,62.7533,45694.0
2025-01-31 13:55:00,63.67,63.69,63.62,63.64,52629.0,62.7533,62.773,62.704,62.7237,52629.0
2025-01-31 14:00:00,63.65,63.65,63.55,63.57,59948.0,62.7336,62.7336,62.635,62.6547,59948.0
2025-01-31 14:05:00,63.57,63.59,63.53,63.55,121373.0,62.6547,62.6744,62.6153,62.635,121373.0
2025-01-31 14:10:00,63.55,63.59,63.53,63.53,106215.0,62.635,62.6744,62.6153,62.6153,106215.0
2025-01-31 14:15:00,63.53,63.55,63.51,63.53,53638.0,62.6153,62.635,62.5956,62.6153,53638.0
2025-01-31 14:20:00,63.53,63.54,63.49,63.53,42850.0,62.6153,62.6252,62.5759,62.6153,42850.0
2025-01-31 14:25:00,63.53,63.53,63.48,63.51,58224.0,62.6153,62.6153,62.566,62.5956,58224.0
2025-01-31 14:30:00,63.51,63.59,63.51,63.57,70115.0,62.5956,62.6744,62.5956,62.6547,70115.0
2025-01-31 14:35:00,63.57,63.61,63.55,63.61,39397.0,62.6547,62.6941,62.635,62.6941,39397.0
2025-01-31 14:40:00,63.61,63.65,63.6,63.61,44273.0,62.6941,62.7336,62.6843,62.6941,44273.0
2025-01-31 14:45:00,63.61,63.65,63.56,63.65,70739.0,62.6941,62.7336,62.6449,62.7336,70739.0
2025-01-31 14:50:00,63.65,63.67,63.61,63.66,49024.0,62.7336,62.7533,62.6941,62.7434,49024.0
2025-01-31 14:55:00,63.67,63.67,63.62,63.63,60504.0,62.7533,62.7533,62.704,62.7139,60504.0
2025-01-31 15:00:00,63.64,63.66,63.56,63.59,55840.0,62.7237,62.7434,62.6449,62.6744,55840.0
2025-01-31 15:05:00,63.58,63.59,63.5,63.5,119590.0,62.6646,62.6744,62.5857,62.5857,119590.0
2025-01-31 15:10:00,63.5,63.59,63.49,63.59,106497.0,62.5857,62.6744,62.5759,62.6744,106497.0
2025-01-31 15:15:00,63.59,63.65,63.58,63.61,75638.0,62.6744,62.7336,62.6646,62.6941,75638.0
2025-01-31 15:20:00,63.61,63.65,63.59,63.63,57953.0,62.6941,62.7336,62.6744,62.7139,57953.0
2025-01-31 15:25:00,63.63,63.64,63.59,63.6,42436.0,62.7139,62.7237,62.6744,62.6843,42436.0
2025-01-31 15:30:00,63.61,63.64,63.53,63.54,94150.0,62.6941,62.7237,62.6153,62.6252,94150.0
2025-01-31 15:35:00,63.53,63.53,63.39,63.43,108305.0,62.6153,62.6153,62.4773,62.5167,108305.0
2025-01-31 15:40:00,63.44,63.49,63.42,63.45,83776.0,62.5266,62.5759,62.5069,62.5365,83776.0
2025-01-31 15:45:00,63.45,63.54,63.44,63.53,117002.0,62.5365,62.6252,62.5266,62.6153,117002.0
2025-01-31 15:50:00,63.53,63.55,63.44,63.46,202862.0,62.6153,62.635,62.5266,62.5463,202862.0
2025-01-31 15:55:00,63.47,63.51,63.39,63.46,715774.0,62.5562,62.5956,62.4773,62.5463,715774.0
2025-02-03 09:30:00,63.21,63.32,62.6,62.62,593039.0,62.2999,62.4083,61.6987,61.7184,593039.0
2025-02-03 09:35:00,62.62,62.74,62.43,62.63,150897.0,61.7184,61.8367,61.5311,61.7283,150897.0
2025-02-03 09:40:00,62.62,62.69,62.51,62.59,116146.0,61.7184,61.7874,61.61,61.6888,116146.0
2025-02-03 09:45:00,62.6,62.89,62.56,62.87,173703.0,61.6987,61.9845,61.6593,61.9648,173703.0
2025-02-03 09:50:00,62.86,62.86,62.74,62.8,112921.0,61.9549,61.9549,61.8367,61.8958,112921.0
2025-02-03 09:55:00,62.79,62.82,62.69,62.73,131437.0,61.886,61.9155,61.7874,61.8268,131437.0
2025-02-03 10:00:00,62.72,62.87,62.65,62.78,139252.0,61.817,61.9648,61.748,61.8761,139252.0
2025-02-03 10:05:00,62.79,62.89,62.76,62.79,121846.0,61.886,61.9845,61.8564,61.886,121846.0
2025-02-03 10:10:00,62.79,62.97,62.79,62.96,149855.0,61.886,62.0634,61.886,62.0535,149855.0
2025-02-03 10:15:00,62.96,63.0,62.84,62.99,172915.0,62.0535,62.0929,61.9352,62.0831,172915.0
2025-02-03 10:20:00,62.99,63.23,62.91,63.2,172995.0,62.0831,62.3196,62.0042,62.2901,172995.0
2025-02-03 10:25:00,63.19,63.39,63.17,63.39,177425.0,62.2802,62.4773,62.2605,62.4773,177425.0
2025-02-03 10:30:00,63.39,63.42,63.32,63.34,161414.0,62.4773,62.5069,62.4083,62.428,161414.0
2025-02-03 10:35:00,63.35,63.43,63.28,63.3,93400.0,62.4379,62.5167,62.3689,62.3886,93400.0
2025-02-03 10:40:00,63.3,63.3,63.21,63.27,89926.0,62.3886,62.3886,62.2999,62.359,89926.0
2025-02-03 10:45:00,63.27,63.33,63.25,63.31,104256.0,62.359,62.4182,62.3393,62.3985,104256.0
2025-02-03 10:50:00,63.3,63.33,63.25,63.29,72895.0,62.3886,62.4182,62.3393,62.3788,72895.0
2025-02-03 10:55:00,63.3,63.36,63.22,63.24,84132.0,62.3886,62.4477,62.3098,62.3295,84132.0
2025-02-03 11:00:00,63.24,63.33,63.2,63.32,91483.0,62.3295,62.4182,62.2901,62.4083,91483.0
2025-02-03 11:05:00,63.33,63.36,63.25,63.3,95732.0,62.4182,62.4477,62.3393,62.3886,95732.0
2025-02-03 11:10:00,63.3,63.4,63.29,63.4,94824.0,62.3886,62.4872,62.3788,62.4872,94824.0
2025-02-03 11:15:00,63.4,63.45,63.38,63.42,63491.0,62.4872,62.5365,62.4675,62.5069,63491.0
2025-02-03 11:20:00,63.42,63.48,63.4,63.44,81656.0,62.5069,62.566,62.4872,62.5266,81656.0
2025-02-03 11:25:00,63.44,63.47,63.41,63.44,59507.0,62.5266,62.5562,62.497,62.5266,59507.0
2025-02-03 11:30:00,63.45,63.48,63.43,63.47,53708.0,62.5365,62.566,62.5167,62.5562,53708.0
2025-02-03 11:35:00,63.47,63.56,63.46,63.53,55528.0,62.5562,62.6449,62.5463,62.6153,55528.0
2025-02-03 11:40:00,63.53,63.55,63.5,63.54,59370.0,62.6153,62.635,62.5857,62.6252,59370.0
2025-02-03 11:45:00,63.55,63.55,63.47,63.5,71180.0,62.635,62.635,62.5562,62.5857,71180.0
2025-02-03 11:50:00,63.5,63.51,63.46,63.49,50761.0,62.5857,62.5956,62.5463,62.5759,50761.0
2025-02-03 11:55:00,63.49,63.49,63.41,63.43,63464.0,62.5759,62.5759,62.497,62.5167,63464.0
2025-02-03 12:00:00,63.43,63.43,63.3,63.31,56520.0,62.5167,62.5167,62.3886,62.3985,56520.0
2025-02-03 12:05:00,63.32,63.38,63.32,63.38,53517.0,62.4083,62.4675,62.4083,62.4675,53517.0
2025-02-03 12:10:00,63.38,63.41,63.33,63.36,55432.0,62.4675,62.497,62.4182,62.4477,55432.0
2025-02-03 12:15:00,63.35,63.42,63.35,63.41,60759.0,62.4379,62.5069,62.4379,62.497,60759.0
2025-02-03 12:20:00,63.41,63.54,63.41,63.53,81203.0,62.497,62.6252,62.497,62.6153,81203.0
2025-02-03 12:25:00,63.53,63.59,63.51,63.52,69627.0,62.6153,62.6744,62.5956,62.6054,69627.0
2025-02-03 12:30:00,63.51,63.53,63.46,63.47,88075.0,62.5956,62.6153,62.5463,62.5562,88075.0
2025-02-03 12:35:00,63.48,63.48,63.43,63.44,76440.0,62.566,62.566,62.5167,62.5266,76440.0
2025-02-03 12:40:00,63.44,63.51,63.43,63.47,71665.0,62.5266,62.5956,62.5167,62.5562,71665.0
2025-02-03 12:45:00,63.48,63.54,63.47,63.51,43211.0,62.566,62.6252,62.5562,62.5956,43211.0
2025-02-03 12:50:00,63.51,63.56,63.49,63.51,49162.0,62.5956,62.6449,62.5759,62.5956,49162.0
2025-02-03 12:55:00,63.51,63.52,63.41,63.46,120911.0,62.5956,62.6054,62.497,62.5463,120911.0
2025-02-03 13:00:00,63.45,63.47,63.38,63.46,50776.0,62.5365,62.5562,62.4675,62.5463,50776.0
2025-02-03 13:05:00,63.46,63.54,63.43,63.44,62643.0,62.5463,62.6252,62.5167,62.5266,62643.0
2025-02-03 13:10:00,63.43,63.48,63.41,63.45,58374.0,62.5167,62.566,62.497,62.5365,58374.0
2025-02-03 13:15:00,63.45,63.52,63.45,63.47,66041.0,62.5365,62.6054,62.5365,62.5562,66041.0
2025-02-03 13:20:00,63.47,63.52,63.46,63.49,57979.0,62.5562,62.6054,62.5463,62.5759,57979.0
2025-02-03 13:25:00,63.5,63.56,63.49,63.54,66740.0,62.5857,62.6449,62.5759,62.6252,66740.0
2025-02-03 13:30:00,63.55,63.62,63.54,63.62,112897.0,62.635,62.704,62.6252,62.704,112897.0
2025-02-03 13:35:00,63.61,63.63,63.56,63.58,96789.0,62.6941,62.7139,62.6449,62.6646,96789.0
2025-02-03 13:40:00,63.57,63.57,63.52,63.52,58103.0,62.6547,62.6547,62.6054,62.6054,58103.0
2025-02-03 13:45:00,63.53,63.56,63.5,63.51,96448.0,62.6153,62.6449,62.5857,62.5956,96448.0
2025-02-03 13:50:00,63.52,63.57,63.51,63.54,59162.0,62.6054,62.6547,62.5956,62.6252,59162.0
2025-02-03 13:55:00,63.54,63.61,63.54,63.6,63557.0,62.6252,62.6941,62.6252,62.6843,63557.0
2025-02-03 14:00:00,63.59,63.6,63.55,63.57,80481.0,62.6744,62.6843,62.635,62.6547,80481.0
2025-02-03 14:05:00,63.57,63.57,63.51,63.52,40988.0,62.6547,62.6547,62.5956,62.6054,40988.0
2025-02-03 14:10:00,63.51,63.52,63.43,63.46,123514.0,62.5956,62.6054,62.5167,62.5463,123514.0
2025-02-03 14:15:00,63.46,63.5,63.45,63.49,68101.0,62.5463,62.5857,62.5365,62.5759,68101.0
2025-02-03 14:20:00,63.5,63.56,63.49,63.56,71402.0,62.5857,62.6449,62.5759,62.6449,71402.0
2025-02-03 14:25:00,63.55,63.57,63.52,63.52,102041.0,62.635,62.6547,62.6054,62.6054,102041.0
2025-02-03 14:30:00,63.53,63.56,63.52,63.52,47702.0,62.6153,62.6449,62.6054,62.6054,47702.0
2025-02-03 14:35:00,63.53,63.53,63.5,63.51,52688.0,62.6153,62.6153,62.5857,62.5956,52688.0
2025-02-03 14:40:00,63.5,63.55,63.49,63.55,55451.0,62.5857,62.635,62.5759,62.635,55451.0
2025-02-03 14:45:00,63.55,63.59,63.54,63.57,63551.0,62.635,62.6744,62.6252,62.6547,63551.0
2025-02-03 14:50:00,63.58,63.59,63.49,63.49,61382.0,62.6646,62.6744,62.5759,62.5759,61382.0
2025-02-03 14:55:00,63.49,63.5,63.45,63.47,54814.0,62.5759,62.5857,62.5365,62.5562,54814.0
2025-02-03 15:00:00,63.47,63.48,63.44,63.45,45964.0,62.5562,62.566,62.5266,62.5365,45964.0
2025-02-03 15:05:00,63.45,63.47,63.43,63.43,66280.0,62.5365,62.5562,62.5167,62.5167,66280.0
2025-02-03 15:10:00,63.43,63.44,63.36,63.37,80862.0,62.5167,62.5266,62.4477,62.4576,80862.0
2025-02-03 15:15:00,63.36,63.38,63.35,63.37,48293.0,62.4477,62.4675,62.4379,62.4576,48293.0
2025-02-03 15:20:00,63.37,63.37,63.31,63.32,78703.0,62.4576,62.4576,62.3985,62.4083,78703.0
2025-02-03 15:25:00,63.32,63.33,63.28,63.3,60027.0,62.4083,62.4182,62.3689,62.3886,60027.0
2025-02-03 15:30:00,63.3,63.3,63.26,63.28,75506.0,62.3886,62.3886,62.3492,62.3689,75506.0
2025-02-03 15:35:00,63.28,63.3,63.26,63.3,82151.0,62.3689,62.3886,62.3492,62.3886,82151.0
2025-02-03 15:40:00,63.3,63.38,63.29,63.35,134470.0,62.3886,62.4675,62.3788,62.4379,134470.0
2025-02-03 15:45:00,63.36,63.42,63.33,63.41,143108.0,62.4477,62.5069,62.4182,62.497,143108.0
2025-02-03 15:50:00,63.41,63.46,63.39,63.41,164953.0,62.497,62.5463,62.4773,62.497,164953.0
2025-02-03 15:55:00,63.41,63.44,63.33,63.37,485031.0,62.497,62.5266,62.4182,62.4576,485031.0
2025-02-04 09:30:00,63.61,63.63,63.09,63.15,797183.0,62.6941,62.7139,62.1816,62.2408,797183.0
2025-02-04 09:35:00,63.15,63.23,63.09,63.18,117697.0,62.2408,62.3196,62.1816,62.2703,117697.0
2025-02-04 09:40:00,63.19,63.34,63.16,63.3,312372.0,62.2802,62.428,62.2506,62.3886,312372.0
2025-02-04 09:45:00,63.3,63.5,63.28,63.46,192413.0,62.3886,62.5857,62.3689,62.5463,192413.0
2025-02-04 09:50:00,63.46,63.5,63.41,63.44,86229.0,62.5463,62.5857,62.497,62.5266,86229.0
2025-02-04 09:55:00,63.45,63.45,63.35,63.45,111071.0,62.5365,62.5365,62.4379,62.5365,111071.0
2025-02-04 10:00:00,63.43,63.47,63.32,63.35,98161.0,62.5167,62.5562,62.4083,62.4379,98161.0
2025-02-04 10:05:00,63.35,63.37,63.25,63.27,72062.0,62.4379,62.4576,62.3393,62.359,72062.0
2025-02-04 10:10:00,63.27,63.33,63.26,63.3,121384.0,62.359,62.4182,62.3492,62.3886,121384.0
2025-02-04 10:15:00,63.31,63.39,63.29,63.33,59465.0,62.3985,62.4773,62.3788,62.4182,59465.0
2025-02-04 10:20:00,63.32,63.4,62.89,62.89,352589.0,62.4083,62.4872,61.9845,61.9845,352589.0
2025-02-04 10:25:00,62.9,62.94,62.75,62.76,166760.0,61.9944,62.0338,61.8465,61.8564,166760.0
2025-02-04 10:30:00,62.76,62.94,62.75,62.82,199094.0,61.8564,62.0338,61.8465,61.9155,199094.0
2025-02-04 10:35:00,62.82,62.92,62.75,62.76,119473.0,61.9155,62.0141,61.8465,61.8564,119473.0
2025-02-04 10:40:00,62.76,62.76,62.57,62.68,236967.0,61.8564,61.8564,61.6691,61.7775,236967.0
2025-02-04 10:45:00,62.67,62.71,62.57,62.61,179855.0,61.7677,61.8071,61.6691,61.7085,179855.0
2025-02-04 10:50:00,62.6,62.69,62.58,62.59,111678.0,61.6987,61.7874,61.679,61.6888,111678.0
2025-02-04 10:55:00,62.59,62.64,62.57,62.6,114878.0,61.6888,61.7381,61.6691,61.6987,114878.0
2025-02-04 11:00:00,62.59,62.62,62.5,62.51,173824.0,61.6888,61.7184,61.6001,61.61,173824.0
2025-02-04 11:05:00,62.51,62.57,62.47,62.57,154989.0,61.61,61.6691,61.5706,61.6691,154989.0
2025-02-04 11:10:00,62.56,62.62,62.54,62.55,125775.0,61.6593,61.7184,61.6396,61.6494,125775.0
2025-02-04 11:15:00,62.56,62.59,62.51,62.52,106559.0,61.6593,61.6888,61.61,61.6198,106559.0
2025-02-04 11:20:00,62.52,62.56,62.39,62.39,235027.0,61.6198,61.6593,61.4917,61.4917,235027.0
2025-02-04 11:25:00,62.38,62.47,62.35,62.44,206351.0,61.4819,61.5706,61.4523,61.541,206351.0
2025-02-04 11:30:00,62.45,62.48,62.4,62.45,104713.0,61.5509,61.5804,61.5016,61.5509,104713.0
2025-02-04 11:35:00,62.46,62.47,62.4,62.43,67397.0,61.5607,61.5706,61.5016,61.5311,67397.0
2025-02-04 11:40:00,62.42,62.48,62.4,62.45,91839.0,61.5213,61.5804,61.5016,61.5509,91839.0
2025-02-04 11:45:00,62.46,62.46,62.37,62.42,125852.0,61.5607,61.5607,61.472,61.5213,125852.0
2025-02-04 11:50:00,62.42,62.48,62.39,62.47,81785.0,61.5213,61.5804,61.4917,61.5706,81785.0
2025-02-04 11:55:00,62.46,62.49,62.42,62.47,86102.0,61.5607,61.5903,61.5213,61.5706,86102.0
2025-02-04 12:00:00,62.48,62.65,62.47,62.64,149527.0,61.5804,61.748,61.5706,61.7381,149527.0
2025-02-04 12:05:00,62.64,62.69,62.62,62.63,76614.0,61.7381,61.7874,61.7184,61.7283,76614.0
2025-02-04 12:10:00,62.62,62.64,62.51,62.54,69738.0,61.7184,61.7381,61.61,61.6396,69738.0
2025-02-04 12:15:00,62.53,62.55,62.47,62.49,54294.0,61.6297,61.6494,61.5706,61.5903,54294.0
2025-02-04 12:20:00,62.5,62.55,62.47,62.54,51203.0,61.6001,61.6494,61.5706,61.6396,51203.0
2025-02-04 12:25:00,62.54,62.55,62.51,62.53,37992.0,61.6396,61.6494,61.61,61.6297,37992.0
2025-02-04 12:30:00,62.52,62.57,62.5,62.55,52535.0,61.6198,61.6691,61.6001,61.6494,52535.0
2025-02-04 12:35:00,62.55,62.58,62.53,62.55,48897.0,61.6494,61.679,61.6297,61.6494,48897.0
2025-02-04 12:40:00,62.54,62.54,62.49,62.51,50030.0,61.6396,61.6396,61.5903,61.61,50030.0
2025-02-04 12:45:00,62.51,62.55,62.49,62.53,92388.0,61.61,61.6494,61.5903,61.6297,92388.0
2025-02-04 12:50:00,62.53,62.55,62.51,62.52,49920.0,61.6297,61.6494,61.61,61.6198,49920.0
2025-02-04 12:55:00,62.52,62.56,62.51,62.53,86714.0,61.6198,61.6593,61.61,61.6297,86714.0
2025-02-04 13:00:00,62.54,62.58,62.53,62.55,64980.0,61.6396,61.679,61.6297,61.6494,64980.0
2025-02-04 13:05:00,62.56,62.59,62.55,62.56,50160.0,61.6593,61.6888,61.6494,61.6593,50160.0
2025-02-04 13:10:00,62.57,62.61,62.54,62.61,78616.0,61.6691,61.7085,61.6396,61.7085,78616.0
2025-02-04 13:15:00,62.61,62.61,62.53,62.54,86492.0,61.7085,61.7085,61.6297,61.6396,86492.0
2025-02-04 13:20:00,62.53,62.56,62.49,62.55,86542.0,61.6297,61.6593,61.5903,61.6494,86542.0
2025-02-04 13:25:00,62.55,62.58,62.54,62.55,48852.0,61.6494,61.679,61.6396,61.6494,48852.0
2025-02-04 13:30:00,62.54,62.55,62.42,62.45,100240.0,61.6396,61.6494,61.5213,61.5509,100240.0
2025-02-04 13:35:00,62.45,62.45,62.37,62.4,91398.0,61.5509,61.5509,61.472,61.5016,91398.0
2025-02-04 13:40:00,62.4,62.46,62.39,62.43,77765.0,61.5016,61.5607,61.4917,61.5311,77765.0
2025-02-04 13:45:00,62.43,62.5,62.41,62.48,61510.0,61.5311,61.6001,61.5114,61.5804,61510.0
2025-02-04 13:50:00,62.48,62.51,62.47,62.51,80660.0,61.5804,61.61,61.5706,61.61,80660.0
2025-02-04 13:55:00,62.51,62.56,62.5,62.54,59698.0,61.61,61.6593,61.6001,61.6396,59698.0
2025-02-04 14:00:00,62.55,62.58,62.53,62.55,110005.0,61.6494,61.679,61.6297,61.6494,110005.0
2025-02-04 14:05:00,62.56,62.61,62.55,62.57,65706.0,61.6593,61.7085,61.6494,61.6691,65706.0
2025-02-04 14:10:00,62.57,62.58,62.55,62.55,53787.0,61.6691,61.679,61.6494,61.6494,53787.0
2025-02-04 14:15:00,62.55,62.57,62.53,62.54,52831.0,61.6494,61.6691,61.6297,61.6396,52831.0
2025-02-04 14:20:00,62.53,62.64,62.53,62.64,74936.0,61.6297,61.7381,61.6297,61.7381,74936.0
2025-02-04 14:25:00,62.64,62.64,62.58,62.62,85702.0,61.7381,61.7381,61.679,61.7184,85702.0
2025-02-04 14:30:00,62.61,62.64,62.6,62.64,116794.0,61.7085,61.7381,61.6987,61.7381,116794.0
2025-02-04 14:35:00,62.64,62.65,62.61,62.63,74397.0,61.7381,61.748,61.7085,61.7283,74397.0
2025-02-04 14:40:00,62.63,62.67,62.62,62.67,49919.0,61.7283,61.7677,61.7184,61.7677,49919.0
2025-02-04 14:45:00,62.66,62.75,62.65,62.74,117878.0,61.7578,61.8465,61.748,61.8367,117878.0
2025-02-04 14:50:00,62.75,62.75,62.68,62.7,76363.0,61.8465,61.8465,61.7775,61.7973,76363.0
2025-02-04 14:55:00,62.7,62.7,62.65,62.68,116162.0,61.7973,61.7973,61.748,61.7775,116162.0
2025-02-04 15:00:00,62.69,62.71,62.66,62.71,116358.0,61.7874,61.8071,61.7578,61.8071,116358.0
2025-02-04 15:05:00,62.71,62.74,62.7,62.72,150247.0,61.8071,61.8367,61.7973,61.817,150247.0
2025-02-04 15:10:00,62.72,62.73,62.67,62.7,88647.0,61.817,61.8268,61.7677,61.7973,88647.0
2025-02-04 15:15:00,62.7,62.74,62.69,62.72,133482.0,61.7973,61.8367,61.7874,61.817,133482.0
2025-02-04 15:20:00,62.72,62.72,62.62,62.64,108071.0,61.817,61.817,61.7184,61.7381,108071.0
2025-02-04 15:25:00,62.64,62.67,62.63,62.63,72955.0,61.7381,61.7677,61.7283,61.7283,72955.0
2025-02-04 15:30:00,62.64,62.65,62.58,62.6,192872.0,61.7381,61.748,61.679,61.6987,192872.0
2025-02-04 15:35:00,62.6,62.63,62.55,62.63,178647.0,61.6987,61.7283,61.6494,61.7283,178647.0
2025-02-04 15:40:00,62.63,62.64,62.58,62.6,228528.0,61.7283,61.7381,61.679,61.6987,228528.0
2025-02-04 15:45:00,62.61,62.62,62.55,62.58,186883.0,61.7085,61.7184,61.6494,61.679,186883.0
2025-02-04 15:50:00,62.57,62.61,62.49,62.51,380819.0,61.6691,61.7085,61.5903,61.61,380819.0
2025-02-04 15:55:00,62.51,62.7,62.5,62.67,944980.0,61.61,61.7973,61.6001,61.7677,944980.0
2025-02-05 09:30:00,62.72,62.89,62.58,62.74,396242.0,61.817,61.9845,61.679,61.8367,396242.0
2025-02-05 09:35:00,62.73,62.87,62.68,62.87,106128.0,61.8268,61.9648,61.7775,61.9648,106128.0
2025-02-05 09:40:00,62.86,62.98,62.8,62.83,132628.0,61.9549,62.0732,61.8958,61.9254,132628.0
2025-02-05 09:45:00,62.83,62.89,62.76,62.78,89246.0,61.9254,61.9845,61.8564,61.8761,89246.0
2025-02-05 09:50:00,62.78,62.82,62.72,62.75,57052.0,61.8761,61.9155,61.817,61.8465,57052.0
2025-02-05 09:55:00,62.76,62.83,62.7,62.82,114871.0,61.8564,61.9254,61.7973,61.9155,114871.0
2025-02-05 10:00:00,62.83,62.87,62.64,62.65,96247.0,61.9254,61.9648,61.7381,61.748,96247.0
2025-02-05 10:05:00,62.65,62.78,62.65,62.77,121282.0,61.748,61.8761,61.748,61.8662,121282.0
2025-02-05 10:10:00,62.78,62.87,62.77,62.82,415833.0,61.8761,61.9648,61.8662,61.9155,415833.0
2025-02-05 10:15:00,62.82,62.89,62.8,62.86,57387.0,61.9155,61.9845,61.8958,61.9549,57387.0
2025-02-05 10:20:00,62.84,62.89,62.81,62.89,102795.0,61.9352,61.9845,61.9057,61.9845,102795.0
2025-02-05 10:25:00,62.88,62.94,62.87,62.89,120956.0,61.9747,62.0338,61.9648,61.9845,120956.0
2025-02-05 10:30:00,62.88,62.92,62.85,62.91,83702.0,61.9747,62.0141,61.9451,62.0042,83702.0
2025-02-05 10:35:00,62.91,62.95,62.86,62.91,104423.0,62.0042,62.0437,61.9549,62.0042,104423.0
2025-02-05 10:40:00,62.91,62.99,62.9,62.96,227630.0,62.0042,62.0831,61.9944,62.0535,227630.0
2025-02-05 10:45:00,62.95,63.04,62.93,63.03,174498.0,62.0437,62.1324,62.0239,62.1225,174498.0
2025-02-05 10:50:00,63.03,63.03,62.97,62.99,55627.0,62.1225,62.1225,62.0634,62.0831,55627.0
2025-02-05 10:55:00,62.99,63.06,62.96,63.05,58644.0,62.0831,62.1521,62.0535,62.1422,58644.0
2025-02-05 11:00:00,63.05,63.06,62.92,62.94,72870.0,62.1422,62.1521,62.0141,62.0338,72870.0
2025-02-05 11:05:00,62.95,63.02,62.92,62.99,54561.0,62.0437,62.1126,62.0141,62.0831,54561.0
2025-02-05 11:10:00,62.99,63.0,62.91,62.93,49547.0,62.0831,62.0929,62.0042,62.0239,49547.0
2025-02-05 11:15:00,62.93,62.97,62.92,62.93,60754.0,62.0239,62.0634,62.0141,62.0239,60754.0
2025-02-05 11:20:00,62.92,62.93,62.88,62.9,63231.0,62.0141,62.0239,61.9747,61.9944,63231.0
2025-02-05 11:25:00,62.9,62.96,62.88,62.96,43262.0,61.9944,62.0535,61.9747,62.0535,43262.0
2025-02-05 11:30:00,62.96,62.98,62.93,62.98,43328.0,62.0535,62.0732,62.0239,62.0732,43328.0
2025-02-05 11:35:00,62.97,62.99,62.92,62.95,48235.0,62.0634,62.0831,62.0141,62.0437,48235.0
2025-02-05 11:40:00,62.95,62.95,62.93,62.95,33326.0,62.0437,62.0437,62.0239,62.0437,33326.0
2025-02-05 11:45:00,62.95,62.96,62.9,62.94,56690.0,62.0437,62.0535,61.9944,62.0338,56690.0
2025-02-05 11:50:00,62.94,62.99,62.92,62.96,25782.0,62.0338,62.0831,62.0141,62.0535,25782.0
2025-02-05 11:55:00,62.96,62.96,62.86,62.86,37292.0,62.0535,62.0535,61.9549,61.9549,37292.0
2025-02-05 12:00:00,62.86,62.9,62.83,62.84,50196.0,61.9549,61.9944,61.9254,61.9352,50196.0
2025-02-05 12:05:00,62.84,62.86,62.81,62.85,47849.0,61.9352,61.9549,61.9057,61.9451,47849.0
2025-02-05 12:10:00,62.86,62.95,62.85,62.93,64191.0,61.9549,62.0437,61.9451,62.0239,64191.0
2025-02-05 12:15:00,62.92,62.97,62.92,62.96,33739.0,62.0141,62.0634,62.0141,62.0535,33739.0
2025-02-05 12:20:00,62.96,62.96,62.92,62.94,36736.0,62.0535,62.0535,62.0141,62.0338,36736.0
2025-02-05 12:25:00,62.94,62.95,62.92,62.94,31709.0,62.0338,62.0437,62.0141,62.0338,31709.0
2025-02-05 12:30:00,62.94,62.97,62.93,62.96,28643.0,62.0338,62.0634,62.0239,62.0535,28643.0
2025-02-05 12:35:00,62.96,62.99,62.94,62.98,29803.0,62.0535,62.0831,62.0338,62.0732,29803.0
2025-02-05 12:40:00,62.98,63.02,62.97,62.98,91117.0,62.0732,62.1126,62.0634,62.0732,91117.0
2025-02-05 12:45:00,62.98,63.01,62.97,63.0,29862.0,62.0732,62.1028,62.0634,62.0929,29862.0
2025-02-05 12:50:00,63.01,63.05,62.98,63.0,43765.0,62.1028,62.1422,62.0732,62.0929,43765.0
2025-02-05 12:55:00,63.0,63.02,62.99,63.02,34363.0,62.0929,62.1126,62.0831,62.1126,34363.0
2025-02-05 13:00:00,63.02,63.02,63.0,63.01,28331.0,62.1126,62.1126,62.0929,62.1028,28331.0
2025-02-05 13:05:00,63.0,63.02,62.99,63.0,43183.0,62.0929,62.1126,62.0831,62.0929,43183.0
2025-02-05 13:10:00,63.0,63.07,63.0,63.05,40247.0,62.0929,62.1619,62.0929,62.1422,40247.0
2025-02-05 13:15:00,63.06,63.09,63.05,63.07,46273.0,62.1521,62.1816,62.1422,62.1619,46273.0
2025-02-05 13:20:00,63.08,63.09,63.04,63.07,68021.0,62.1718,62.1816,62.1324,62.1619,68021.0
2025-02-05 13:25:00,63.06,63.11,63.03,63.1,63749.0,62.1521,62.2013,62.1225,62.1915,63749.0
2025-02-05 13:30:00,63.09,63.14,63.09,63.14,86151.0,62.1816,62.2309,62.1816,62.2309,86151.0
2025-02-05 13:35:00,63.14,63.2,63.13,63.2,130212.0,62.2309,62.2901,62.2211,62.2901,130212.0
2025-02-05 13:40:00,63.19,63.28,63.19,63.28,57869.0,62.2802,62.3689,62.2802,62.3689,57869.0
2025-02-05 13:45:00,63.28,63.29,63.23,63.24,84938.0,62.3689,62.3788,62.3196,62.3295,84938.0
2025-02-05 13:50:00,63.23,63.24,63.17,63.17,58896.0,62.3196,62.3295,62.2605,62.2605,58896.0
2025-02-05 13:55:00,63.17,63.18,63.11,63.13,53860.0,62.2605,62.2703,62.2013,62.2211,53860.0
2025-02-05 14:00:00,63.13,63.13,63.1,63.11,43343.0,62.2211,62.2211,62.1915,62.2013,43343.0
2025-02-05 14:05:00,63.12,63.16,63.11,63.16,56579.0,62.2112,62.2506,62.2013,62.2506,56579.0
2025-02-05 14:10:00,63.16,63.16,63.13,63.13,49736.0,62.2506,62.2506,62.2211,62.2211,49736.0
2025-02-05 14:15:00,63.14,63.16,63.13,63.16,51338.0,62.2309,62.2506,62.2211,62.2506,51338.0
2025-02-05 14:20:00,63.16,63.16,63.12,63.15,106197.0,62.2506,62.2506,62.2112,62.2408,106197.0
2025-02-05 14:25:00,63.15,63.24,63.14,63.23,59650.0,62.2408,62.3295,62.2309,62.3196,59650.0
2025-02-05 14:30:00,63.23,63.24,63.21,63.24,38877.0,62.3196,62.3295,62.2999,62.3295,38877.0
2025-02-05 14:35:00,63.23,63.24,63.2,63.21,46574.0,62.3196,62.3295,62.2901,62.2999,46574.0
2025-02-05 14:40:00,63.21,63.24,63.19,63.23,39042.0,62.2999,62.3295,62.2802,62.3196,39042.0
2025-02-05 14:45:00,63.23,63.23,63.11,63.12,76209.0,62.3196,62.3196,62.2013,62.2112,76209.0
2025-02-05 14:50:00,63.11,63.13,63.1,63.12,55231.0,62.2013,62.2211,62.1915,62.2112,55231.0
2025-02-05 14:55:00,63.12,63.12,63.07,63.1,82183.0,62.2112,62.2112,62.1619,62.1915,82183.0
2025-02-05 15:00:00,63.1,63.16,63.09,63.14,124968.0,62.1915,62.2506,62.1816,62.2309,124968.0
2025-02-05 15:05:00,63.14,63.16,63.12,63.15,40835.0,62.2309,62.2506,62.2112,62.2408,40835.0
2025-02-05 15:10:00,63.15,63.24,63.13,63.24,103629.0,62.2408,62.3295,62.2211,62.3295,103629.0
2025-02-05 15:15:00,63.24,63.24,63.17,63.19,70455.0,62.3295,62.3295,62.2605,62.2802,70455.0
2025-02-05 15:20:00,63.18,63.22,63.17,63.19,73570.0,62.2703,62.3098,62.2605,62.2802,73570.0
2025-02-05 15:25:00,63.19,63.2,63.08,63.09,66085.0,62.2802,62.2901,62.1718,62.1816,66085.0
2025-02-05 15:30:00,63.09,63.14,63.09,63.14,78789.0,62.1816,62.2309,62.1816,62.2309,78789.0
2025-02-05 15:35:00,63.14,63.21,63.13,63.15,103309.0,62.2309,62.2999,62.2211,62.2408,103309.0
2025-02-05 15:40:00,63.16,63.23,63.15,63.22,118046.0,62.2506,62.3196,62.2408,62.3098,118046.0
2025-02-05 15:45:00,63.21,63.22,63.12,63.14,101612.0,62.2999,62.3098,62.2112,62.2309,101612.0
2025-02-05 15:50:00,63.14,63.18,63.09,63.15,236732.0,62.2309,62.2703,62.1816,62.2408,236732.0
2025-02-05 15:55:00,63.15,63.21,63.11,63.12,595514.0,62.2408,62.2999,62.2013,62.2112,595514.0
2025-02-06 09:30:00,63.62,63.74,63.51,63.55,484580.0,62.704,62.8223,62.5956,62.635,484580.0
2025-02-06 09:35:00,63.55,63.62,63.4,63.4,74820.0,62.635,62.704,62.4872,62.4872,74820.0
2025-02-06 09:40:00,63.4,63.44,63.22,63.26,87998.0,62.4872,62.5266,62.3098,62.3492,87998.0
2025-02-06 09:45:00,63.26,63.31,63.15,63.16,117844.0,62.3492,62.3985,62.2408,62.2506,117844.0
2025-02-06 09:50:00,63.16,63.22,63.06,63.14,127681.0,62.2506,62.3098,62.1521,62.2309,127681.0
2025-02-06 09:55:00,63.13,63.15,63.06,63.1,128575.0,62.2211,62.2408,62.1521,62.1915,128575.0
2025-02-06 10:00:00,63.11,63.22,63.1,63.2,150964.0,62.2013,62.3098,62.1915,62.2901,150964.0
2025-02-06 10:05:00,63.2,63.25,63.16,63.2,124531.0,62.2901,62.3393,62.2506,62.2901,124531.0
2025-02-06 10:10:00,63.19,63.24,63.17,63.17,99495.0,62.2802,62.3295,62.2605,62.2605,99495.0
2025-02-06 10:15:00,63.18,63.2,63.1,63.12,174069.0,62.2703,62.2901,62.1915,62.2112,174069.0
2025-02-06 10:20:00,63.11,63.34,63.11,63.33,116459.0,62.2013,62.428,62.2013,62.4182,116459.0
2025-02-06 10:25:00,63.33,63.34,63.19,63.21,91159.0,62.4182,62.428,62.2802,62.2999,91159.0
2025-02-06 10:30:00,63.21,63.28,63.18,63.24,105157.0,62.2999,62.3689,62.2703,62.3295,105157.0
2025-02-06 10:35:00,63.24,63.32,63.22,63.25,79990.0,62.3295,62.4083,62.3098,62.3393,79990.0
2025-02-06 10:40:00,63.25,63.28,63.23,63.28,42369.0,62.3393,62.3689,62.3196,62.3689,42369.0
2025-02-06 10:45:00,63.27,63.29,63.23,63.28,91280.0,62.359,62.3788,62.3196,62.3689,91280.0
2025-02-06 10:50:00,63.28,63.3,63.25,63.27,60439.0,62.3689,62.3886,62.3393,62.359,60439.0
2025-02-06 10:55:00,63.27,63.29,63.18,63.21,108478.0,62.359,62.3788,62.2703,62.2999,108478.0
2025-02-06 11:00:00,63.21,63.24,63.18,63.19,71319.0,62.2999,62.3295,62.2703,62.2802,71319.0
2025-02-06 11:05:00,63.19,63.21,63.12,63.16,108865.0,62.2802,62.2999,62.2112,62.2506,108865.0
2025-02-06 11:10:00,63.16,63.2,63.15,63.17,66783.0,62.2506,62.2901,62.2408,62.2605,66783.0
2025-02-06 11:15:00,63.17,63.19,63.13,63.16,63124.0,62.2605,62.2802,62.2211,62.2506,63124.0
2025-02-06 11:20:00,63.16,63.17,63.1,63.11,91633.0,62.2506,62.2605,62.1915,62.2013,91633.0
2025-02-06 11:25:00,63.12,63.18,63.11,63.13,64788.0,62.2112,62.2703,62.2013,62.2211,64788.0
2025-02-06 11:30:00,63.13,63.15,63.08,63.09,81492.0,62.2211,62.2408,62.1718,62.1816,81492.0
2025-02-06 11:35:00,63.09,63.09,63.05,63.09,48441.0,62.1816,62.1816,62.1422,62.1816,48441.0
2025-02-06 11:40:00,63.09,63.11,63.07,63.1,41279.0,62.1816,62.2013,62.1619,62.1915,41279.0
2025-02-06 11:45:00,63.1,63.1,63.06,63.09,67360.0,62.1915,62.1915,62.1521,62.1816,67360.0
2025-02-06 11:50:00,63.09,63.1,63.03,63.05,61376.0,62.1816,62.1915,62.1225,62.1422,61376.0
2025-02-06 11:55:00,63.05,63.1,63.01,63.02,98667.0,62.1422,62.1915,62.1028,62.1126,98667.0
2025-02-06 12:00:00,63.01,63.05,62.96,63.01,157332.0,62.1028,62.1422,62.0535,62.1028,157332.0
2025-02-06 12:05:00,63.01,63.02,62.91,62.91,57800.0,62.1028,62.1126,62.0042,62.0042,57800.0
2025-02-06 12:10:00,62.92,62.95,62.91,62.93,42543.0,62.0141,62.0437,62.0042,62.0239,42543.0
2025-02-06 12:15:00,62.93,62.95,62.91,62.93,45154.0,62.0239,62.0437,62.0042,62.0239,45154.0
2025-02-06 12:20:00,62.93,62.97,62.92,62.95,44376.0,62.0239,62.0634,62.0141,62.0437,44376.0
2025-02-06 12:25:00,62.96,63.0,62.95,63.0,70517.0,62.0535,62.0929,62.0437,62.0929,70517.0
2025-02-06 12:30:00,63.0,63.0,62.92,62.96,36905.0,62.0929,62.0929,62.0141,62.0535,36905.0
2025-02-06 12:35:00,62.96,63.03,62.95,63.03,44846.0,62.0535,62.1225,62.0437,62.1225,44846.0
2025-02-06 12:40:00,63.02,63.03,62.99,63.02,47021.0,62.1126,62.1225,62.0831,62.1126,47021.0
2025-02-06 12:45:00,63.02,63.08,63.01,63.05,42743.0,62.1126,62.1718,62.1028,62.1422,42743.0
2025-02-06 12:50:00,63.05,63.09,63.05,63.09,35336.0,62.1422,62.1816,62.1422,62.1816,35336.0
2025-02-06 12:55:00,63.09,63.11,63.08,63.1,39466.0,62.1816,62.2013,62.1718,62.1915,39466.0
2025-02-06 13:00:00,63.09,63.1,63.06,63.08,41595.0,62.1816,62.1915,62.1521,62.1718,41595.0
2025-02-06 13:05:00,63.08,63.11,63.06,63.07,37578.0,62.1718,62.2013,62.1521,62.1619,37578.0
2025-02-06 13:10:00,63.08,63.11,63.05,63.06,48657.0,62.1718,62.2013,62.1422,62.1521,48657.0
2025-02-06 13:15:00,63.06,63.11,63.06,63.11,111862.0,62.1521,62.2013,62.1521,62.2013,111862.0
2025-02-06 13:20:00,63.1,63.14,63.09,63.14,62801.0,62.1915,62.2309,62.1816,62.2309,62801.0
2025-02-06 13:25:00,63.14,63.19,63.13,63.17,43768.0,62.2309,62.2802,62.2211,62.2605,43768.0
2025-02-06 13:30:00,63.17,63.18,63.14,63.17,32214.0,62.2605,62.2703,62.2309,62.2605,32214.0
2025-02-06 13:35:00,63.18,63.19,63.15,63.18,27568.0,62.2703,62.2802,62.2408,62.2703,27568.0
2025-02-06 13:40:00,63.18,63.26,63.17,63.26,70023.0,62.2703,62.3492,62.2605,62.3492,70023.0
2025-02-06 13:45:00,63.25,63.26,63.21,63.24,35258.0,62.3393,62.3492,62.2999,62.3295,35258.0
2025-02-06 13:50:00,63.23,63.26,63.23,63.24,26904.0,62.3196,62.3492,62.3196,62.3295,26904.0
2025-02-06 13:55:00,63.25,63.25,63.23,63.25,31874.0,62.3393,62.3393,62.3196,62.3393,31874.0
2025-02-06 14:00:00,63.24,63.27,63.23,63.27,47905.0,62.3295,62.359,62.3196,62.359,47905.0
2025-02-06 14:05:00,63.27,63.31,63.25,63.31,48628.0,62.359,62.3985,62.3393,62.3985,48628.0
2025-02-06 14:10:00,63.31,63.33,63.28,63.3,41296.0,62.3985,62.4182,62.3689,62.3886,41296.0
2025-02-06 14:15:00,63.3,63.32,63.26,63.31,53778.0,62.3886,62.4083,62.3492,62.3985,53778.0
2025-02-06 14:20:00,63.31,63.32,63.28,63.3,55188.0,62.3985,62.4083,62.3689,62.3886,55188.0
2025-02-06 14:25:00,63.3,63.33,63.28,63.3,61550.0,62.3886,62.4182,62.3689,62.3886,61550.0
2025-02-06 14:30:00,63.3,63.31,63.24,63.25,64188.0,62.3886,62.3985,62.3295,62.3393,64188.0
2025-02-06 14:35:00,63.25,63.27,63.23,63.26,40357.0,62.3393,62.359,62.3196,62.3492,40357.0
2025-02-06 14:40:00,63.27,63.28,63.21,63.28,93139.0,62.359,62.3689,62.2999,62.3689,93139.0
2025-02-06 14:45:00,63.28,63.31,63.26,63.29,48761.0,62.3689,62.3985,62.3492,62.3788,48761.0
2025-02-06 14:50:00,63.3,63.31,63.29,63.3,52969.0,62.3886,62.3985,62.3788,62.3886,52969.0
2025-02-06 14:55:00,63.3,63.33,63.29,63.3,61891.0,62.3886,62.4182,62.3788,62.3886,61891.0
2025-02-06 15:00:00,63.3,63.31,63.26,63.29,43243.0,62.3886,62.3985,62.3492,62.3788,43243.0
2025-02-06 15:05:00,63.3,63.32,63.26,63.28,70994.0,62.3886,62.4083,62.3492,62.3689,70994.0
2025-02-06 15:10:00,63.28,63.29,63.27,63.28,48476.0,62.3689,62.3788,62.359,62.3689,48476.0
2025-02-06 15:15:00,63.29,63.31,63.25,63.26,65871.0,62.3788,62.3985,62.3393,62.3492,65871.0
2025-02-06 15:20:00,63.26,63.26,63.23,63.26,53553.0,62.3492,62.3492,62.3196,62.3492,53553.0
2025-02-06 15:25:00,63.26,63.3,63.21,63.23,160109.0,62.3492,62.3886,62.2999,62.3196,160109.0
2025-02-06 15:30:00,63.23,63.24,63.2,63.22,60920.0,62.3196,62.3295,62.2901,62.3098,60920.0
2025-02-06 15:35:00,63.23,63.27,63.22,63.25,59885.0,62.3196,62.359,62.3098,62.3393,59885.0
2025-02-06 15:40:00,63.24,63.27,63.24,63.25,67707.0,62.3295,62.359,62.3295,62.3393,67707.0
2025-02-06 15:45:00,63.25,63.27,63.21,63.24,95036.0,62.3393,62.359,62.2999,62.3295,95036.0
2025-02-06 15:50:00,63.24,63.31,63.23,63.31,186980.0,62.3295,62.3985,62.3196,62.3985,186980.0
2025-02-06 15:55:00,63.31,63.39,63.31,63.36,655545.0,62.3985,62.4773,62.3985,62.4477,655545.0
2025-02-07 09:30:00,63.43,63.47,63.32,63.37,322531.0,62.5167,62.5562,62.4083,62.4576,322531.0
2025-02-07 09:35:00,63.36,63.39,63.27,63.37,218007.0,62.4477,62.4773,62.359,62.4576,218007.0
2025-02-07 09:40:00,63.37,63.54,63.35,63.49,79014.0,62.4576,62.6252,62.4379,62.5759,79014.0
2025-02-07 09:45:00,63.51,63.54,63.45,63.52,91021.0,62.5956,62.6252,62.5365,62.6054,91021.0
2025-02-07 09:50:00,63.53,63.71,63.53,63.6,137113.0,62.6153,62.7927,62.6153,62.6843,137113.0
2025-02-07 09:55:00,63.61,63.7,63.59,63.69,55123.0,62.6941,62.7829,62.6744,62.773,55123.0
2025-02-07 10:00:00,63.68,63.68,63.52,63.57,144195.0,62.7631,62.7631,62.6054,62.6547,144195.0
2025-02-07 10:05:00,63.57,63.63,63.53,63.63,116916.0,62.6547,62.7139,62.6153,62.7139,116916.0
2025-02-07 10:10:00,63.62,63.71,63.59,63.68,74707.0,62.704,62.7927,62.6744,62.7631,74707.0
2025-02-07 10:15:00,63.68,63.77,63.64,63.75,149568.0,62.7631,62.8518,62.7237,62.8321,149568.0
2025-02-07 10:20:00,63.76,63.79,63.68,63.7,195585.0,62.842,62.8716,62.7631,62.7829,195585.0
2025-02-07 10:25:00,63.68,63.72,63.63,63.66,131601.0,62.7631,62.8026,62.7139,62.7434,131601.0
2025-02-07 10:30:00,63.66,63.7,63.64,63.7,82469.0,62.7434,62.7829,62.7237,62.7829,82469.0
2025-02-07 10:35:00,63.7,63.79,63.7,63.78,87679.0,62.7829,62.8716,62.7829,62.8617,87679.0
2025-02-07 10:40:00,63.77,63.83,63.74,63.8,82230.0,62.8518,62.911,62.8223,62.8814,82230.0
2025-02-07 10:45:00,63.8,63.84,63.77,63.8,438748.0,62.8814,62.9208,62.8518,62.8814,438748.0
2025-02-07 10:50:00,63.8,63.82,63.55,63.58,121529.0,62.8814,62.9011,62.635,62.6646,121529.0
2025-02-07 10:55:00,63.58,63.66,63.55,63.64,123151.0,62.6646,62.7434,62.635,62.7237,123151.0
2025-02-07 11:00:00,63.64,63.68,63.57,63.68,68223.0,62.7237,62.7631,62.6547,62.7631,68223.0
2025-02-07 11:05:00,63.67,63.76,63.63,63.75,92033.0,62.7533,62.842,62.7139,62.8321,92033.0
2025-02-07 11:10:00,63.75,63.8,63.73,63.78,121009.0,62.8321,62.8814,62.8124,62.8617,121009.0
2025-02-07 11:15:00,63.78,63.83,63.74,63.82,136832.0,62.8617,62.911,62.8223,62.9011,136832.0
2025-02-07 11:20:00,63.82,63.87,63.74,63.75,99009.0,62.9011,62.9504,62.8223,62.8321,99009.0
2025-02-07 11:25:00,63.75,63.75,63.67,63.7,63146.0,62.8321,62.8321,62.7533,62.7829,63146.0
2025-02-07 11:30:00,63.7,63.78,63.69,63.76,60856.0,62.7829,62.8617,62.773,62.842,60856.0
2025-02-07 11:35:00,63.76,63.84,63.74,63.8,56280.0,62.842,62.9208,62.8223,62.8814,56280.0
2025-02-07 11:40:00,63.79,63.83,63.74,63.79,45834.0,62.8716,62.911,62.8223,62.8716,45834.0
2025-02-07 11:45:00,63.79,63.86,63.78,63.83,30485.0,62.8716,62.9405,62.8617,62.911,30485.0
2025-02-07 11:50:00,63.82,63.85,63.79,63.83,49213.0,62.9011,62.9307,62.8716,62.911,49213.0
2025-02-07 11:55:00,63.83,63.88,63.77,63.78,86260.0,62.911,62.9603,62.8518,62.8617,86260.0
2025-02-07 12:00:00,63.77,63.83,63.75,63.83,75887.0,62.8518,62.911,62.8321,62.911,75887.0
2025-02-07 12:05:00,63.83,63.9,63.81,63.85,78031.0,62.911,62.98,62.8913,62.9307,78031.0
2025-02-07 12:10:00,63.85,63.88,63.82,63.87,55879.0,62.9307,62.9603,62.9011,62.9504,55879.0
2025-02-07 12:15:00,63.87,63.88,63.8,63.83,67014.0,62.9504,62.9603,62.8814,62.911,67014.0
2025-02-07 12:20:00,63.84,63.87,63.76,63.78,72334.0,62.9208,62.9504,62.842,62.8617,72334.0
2025-02-07 12:25:00,63.78,63.8,63.75,63.77,52512.0,62.8617,62.8814,62.8321,62.8518,52512.0
2025-02-07 12:30:00,63.77,63.8,63.75,63.76,47386.0,62.8518,62.8814,62.8321,62.842,47386.0
2025-02-07 12:35:00,63.76,63.79,63.74,63.76,57452.0,62.842,62.8716,62.8223,62.842,57452.0
2025-02-07 12:40:00,63.76,63.83,63.75,63.8,63279.0,62.842,62.911,62.8321,62.8814,63279.0
2025-02-07 12:45:00,63.8,63.83,63.8,63.8,41130.0,62.8814,62.911,62.8814,62.8814,41130.0
2025-02-07 12:50:00,63.8,63.84,63.8,63.82,24906.0,62.8814,62.9208,62.8814,62.9011,24906.0
2025-02-07 12:55:00,63.82,63.85,63.76,63.79,54662.0,62.9011,62.9307,62.842,62.8716,54662.0
2025-02-07 13:00:00,63.78,63.83,63.76,63.8,39247.0,62.8617,62.911,62.842,62.8814,39247.0
2025-02-07 13:05:00,63.8,63.84,63.8,63.82,30768.0,62.8814,62.9208,62.8814,62.9011,30768.0
2025-02-07 13:10:00,63.81,63.84,63.77,63.78,59788.0,62.8913,62.9208,62.8518,62.8617,59788.0
2025-02-07 13:15:00,63.78,63.88,63.77,63.85,123717.0,62.8617,62.9603,62.8518,62.9307,123717.0
2025-02-07 13:20:00,63.85,63.85,63.82,63.83,86462.0,62.9307,62.9307,62.9011,62.911,86462.0
2025-02-07 13:25:00,63.84,63.84,63.77,63.78,84573.0,62.9208,62.9208,62.8518,62.8617,84573.0
2025-02-07 13:30:00,63.77,63.81,63.75,63.79,68540.0,62.8518,62.8913,62.8321,62.8716,68540.0
2025-02-07 13:35:00,63.79,63.81,63.76,63.81,66177.0,62.8716,62.8913,62.842,62.8913,66177.0
2025-02-07 13:40:00,63.8,63.81,63.74,63.77,56159.0,62.8814,62.8913,62.8223,62.8518,56159.0
2025-02-07 13:45:00,63.77,63.81,63.75,63.8,44155.0,62.8518,62.8913,62.8321,62.8814,44155.0
2025-02-07 13:50:00,63.8,63.82,63.76,63.77,32366.0,62.8814,62.9011,62.842,62.8518,32366.0
2025-02-07 13:55:00,63.77,63.79,63.75,63.78,45398.0,62.8518,62.8716,62.8321,62.8617,45398.0
2025-02-07 14:00:00,63.78,63.82,63.76,63.8,62772.0,62.8617,62.9011,62.842,62.8814,62772.0
2025-02-07 14:05:00,63.8,63.81,63.73,63.74,97844.0,62.8814,62.8913,62.8124,62.8223,97844.0
2025-02-07 14:10:00,63.74,63.75,63.69,63.71,97705.0,62.8223,62.8321,62.773,62.7927,97705.0
2025-02-07 14:15:00,63.71,63.72,63.69,63.7,46496.0,62.7927,62.8026,62.773,62.7829,46496.0
2025-02-07 14:20:00,63.71,63.72,63.68,63.69,41852.0,62.7927,62.8026,62.7631,62.773,41852.0
2025-02-07 14:25:00,63.7,63.75,63.69,63.72,35928.0,62.7829,62.8321,62.773,62.8026,35928.0
2025-02-07 14:30:00,63.73,63.81,63.72,63.8,50608.0,62.8124,62.8913,62.8026,62.8814,50608.0
2025-02-07 14:35:00,63.81,63.84,63.81,63.83,54279.0,62.8913,62.9208,62.8913,62.911,54279.0
2025-02-07 14:40:00,63.84,63.91,63.83,63.9,88804.0,62.9208,62.9898,62.911,62.98,88804.0
2025-02-07 14:45:00,63.9,63.91,63.88,63.91,49027.0,62.98,62.9898,62.9603,62.9898,49027.0
2025-02-07 14:50:00,63.9,63.91,63.88,63.88,48590.0,62.98,62.9898,62.9603,62.9603,48590.0
2025-02-07 14:55:00,63.89,63.9,63.88,63.9,143238.0,62.9701,62.98,62.9603,62.98,143238.0
2025-02-07 15:00:00,63.9,63.9,63.88,63.89,73403.0,62.98,62.98,62.9603,62.9701,73403.0
2025-02-07 15:05:00,63.89,63.9,63.88,63.9,75668.0,62.9701,62.98,62.9603,62.98,75668.0
2025-02-07 15:10:00,63.9,63.92,63.88,63.89,64803.0,62.98,62.9997,62.9603,62.9701,64803.0
2025-02-07 15:15:00,63.89,63.89,63.85,63.85,83629.0,62.9701,62.9701,62.9307,62.9307,83629.0
2025-02-07 15:20:00,63.86,63.87,63.8,63.82,193824.0,62.9405,62.9504,62.8814,62.9011,193824.0
2025-02-07 15:25:00,63.82,63.85,63.77,63.78,69679.0,62.9011,62.9307,62.8518,62.8617,69679.0
2025-02-07 15:30:00,63.78,63.83,63.78,63.8,128042.0,62.8617,62.911,62.8617,62.8814,128042.0
2025-02-07 15:35:00,63.81,63.85,63.75,63.76,93603.0,62.8913,62.9307,62.8321,62.842,93603.0
2025-02-07 15:40:00,63.77,63.8,63.71,63.73,136858.0,62.8518,62.8814,62.7927,62.8124,136858.0
2025-02-07 15:45:00,63.73,63.81,63.72,63.79,122686.0,62.8124,62.8913,62.8026,62.8716,122686.0
2025-02-07 15:50:00,63.79,63.79,63.72,63.76,369786.0,62.8716,62.8716,62.8026,62.842,369786.0
2025-02-07 15:55:00,63.76,63.88,63.76,63.85,735261.0,62.842,62.9603,62.842,62.9307,735261.0
2025-02-10 09:30:00,64.1,64.12,63.71,63.75,626075.0,63.1771,63.1968,62.7927,62.8321,626075.0
2025-02-10 09:35:00,63.73,63.88,63.66,63.81,181667.0,62.8124,62.9603,62.7434,62.8913,181667.0
2025-02-10 09:40:00,63.82,63.92,63.79,63.8,181222.0,62.9011,62.9997,62.8716,62.8814,181222.0
2025-02-10 09:45:00,63.79,63.99,63.79,63.97,140302.0,62.8716,63.0687,62.8716,63.049,140302.0
2025-02-10 09:50:00,63.97,64.04,63.91,63.93,110539.0,63.049,63.118,62.9898,63.0095,110539.0
2025-02-10 09:55:00,63.92,63.99,63.92,63.93,202325.0,62.9997,63.0687,62.9997,63.0095,202325.0
2025-02-10 10:00:00,63.93,64.06,63.92,63.98,141904.0,63.0095,63.1377,62.9997,63.0588,141904.0
2025-02-10 10:05:00,63.98,64.06,63.97,64.03,84231.0,63.0588,63.1377,63.049,63.1081,84231.0
2025-02-10 10:10:00,64.03,64.08,64.01,64.03,102399.0,63.1081,63.1574,63.0884,63.1081,102399.0
2025-02-10 10:15:00,64.03,64.1,64.01,64.03,123846.0,63.1081,63.1771,63.0884,63.1081,123846.0
2025-02-10 10:20:00,64.03,64.1,64.03,64.09,91833.0,63.1081,63.1771,63.1081,63.1672,91833.0
2025-02-10 10:25:00,64.09,64.11,64.07,64.09,135802.0,63.1672,63.187,63.1475,63.1672,135802.0
2025-02-10 10:30:00,64.09,64.18,64.08,64.11,223824.0,63.1672,63.2559,63.1574,63.187,223824.0
2025-02-10 10:35:00,64.11,64.14,64.08,64.11,168068.0,63.187,63.2165,63.1574,63.187,168068.0
2025-02-10 10:40:00,64.11,64.17,64.09,64.14,62519.0,63.187,63.2461,63.1672,63.2165,62519.0
2025-02-10 10:45:00,64.15,64.22,64.12,64.19,111175.0,63.2264,63.2954,63.1968,63.2658,111175.0
2025-02-10 10:50:00,64.19,64.25,64.18,64.2,99606.0,63.2658,63.3249,63.2559,63.2757,99606.0
2025-02-10 10:55:00,64.21,64.29,64.2,64.28,119592.0,63.2855,63.3644,63.2757,63.3545,119592.0
2025-02-10 11:00:00,64.28,64.28,64.18,64.2,131100.0,63.3545,63.3545,63.2559,63.2757,131100.0
2025-02-10 11:05:00,64.2,64.21,64.12,64.15,167379.0,63.2757,63.2855,63.1968,63.2264,167379.0
2025-02-10 11:10:00,64.14,64.21,64.14,64.21,80494.0,63.2165,63.2855,63.2165,63.2855,80494.0
2025-02-10 11:15:00,64.2,64.28,64.18,64.25,83966.0,63.2757,63.3545,63.2559,63.3249,83966.0
2025-02-10 11:20:00,64.25,64.26,64.12,64.19,104536.0,63.3249,63.3348,63.1968,63.2658,104536.0
2025-02-10 11:25:00,64.19,64.22,64.15,64.18,86445.0,63.2658,63.2954,63.2264,63.2559,86445.0
2025-02-10 11:30:00,64.17,64.19,64.09,64.12,84272.0,63.2461,63.2658,63.1672,63.1968,84272.0
2025-02-10 11:35:00,64.12,64.17,64.09,64.16,54966.0,63.1968,63.2461,63.1672,63.2362,54966.0
2025-02-10 11:40:00,64.17,64.19,64.14,64.17,72567.0,63.2461,63.2658,63.2165,63.2461,72567.0
2025-02-10 11:45:00,64.16,64.27,64.11,64.27,87359.0,63.2362,63.3446,63.187,63.3446,87359.0
2025-02-10 11:50:00,64.27,64.28,64.21,64.22,70609.0,63.3446,63.3545,63.2855,63.2954,70609.0
2025-02-10 11:55:00,64.22,64.23,64.13,64.14,92231.0,63.2954,63.3052,63.2067,63.2165,92231.0
2025-02-10 12:00:00,64.14,64.16,64.1,64.12,95301.0,63.2165,63.2362,63.1771,63.1968,95301.0
2025-02-10 12:05:00,64.11,64.17,64.1,64.17,87506.0,63.187,63.2461,63.1771,63.2461,87506.0
2025-02-10 12:10:00,64.17,64.17,64.09,64.11,67113.0,63.2461,63.2461,63.1672,63.187,67113.0
2025-02-10 12:15:00,64.1,64.15,64.09,64.15,59152.0,63.1771,63.2264,63.1672,63.2264,59152.0
2025-02-10 12:20:00,64.14,64.16,64.11,64.12,63951.0,63.2165,63.2362,63.187,63.1968,63951.0
2025-02-10 12:25:00,64.13,64.14,64.08,64.09,72895.0,63.2067,63.2165,63.1574,63.1672,72895.0
2025-02-10 12:30:00,64.08,64.12,64.06,64.09,74208.0,63.1574,63.1968,63.1377,63.1672,74208.0
2025-02-10 12:35:00,64.09,64.14,64.08,64.13,36911.0,63.1672,63.2165,63.1574,63.2067,36911.0
2025-02-10 12:40:00,64.13,64.15,64.11,64.11,46363.0,63.2067,63.2264,63.187,63.187,46363.0
2025-02-10 12:45:00,64.11,64.12,64.02,64.03,43077.0,63.187,63.1968,63.0982,63.1081,43077.0
2025-02-10 12:50:00,64.03,64.03,63.97,64.0,84153.0,63.1081,63.1081,63.049,63.0785,84153.0
2025-02-10 12:55:00,64.0,64.04,63.98,64.03,54514.0,63.0785,63.118,63.0588,63.1081,54514.0
2025-02-10 13:00:00,64.03,64.06,64.02,64.03,57017.0,63.1081,63.1377,63.0982,63.1081,57017.0
2025-02-10 13:05:00,64.03,64.07,64.01,64.03,87630.0,63.1081,63.1475,63.0884,63.1081,87630.0
2025-02-10 13:10:00,64.03,64.06,64.01,64.02,55188.0,63.1081,63.1377,63.0884,63.0982,55188.0
2025-02-10 13:15:00,64.02,64.03,64.01,64.03,51702.0,63.0982,63.1081,63.0884,63.1081,51702.0
2025-02-10 13:20:00,64.03,64.07,64.02,64.05,53222.0,63.1081,63.1475,63.0982,63.1278,53222.0
2025-02-10 13:25:00,64.05,64.06,64.02,64.05,47578.0,63.1278,63.1377,63.0982,63.1278,47578.0
2025-02-10 13:30:00,64.05,64.09,64.02,64.09,46457.0,63.1278,63.1672,63.0982,63.1672,46457.0
2025-02-10 13:35:00,64.09,64.12,64.08,64.09,55795.0,63.1672,63.1968,63.1574,63.1672,55795.0
2025-02-10 13:40:00,64.09,64.11,64.03,64.06,121651.0,63.1672,63.187,63.1081,63.1377,121651.0
2025-02-10 13:45:00,64.06,64.07,64.04,64.06,72525.0,63.1377,63.1475,63.118,63.1377,72525.0
2025-02-10 13:50:00,64.06,64.07,64.03,64.04,69238.0,63.1377,63.1475,63.1081,63.118,69238.0
2025-02-10 13:55:00,64.05,64.05,63.98,63.98,116973.0,63.1278,63.1278,63.0588,63.0588,116973.0
2025-02-10 14:00:00,63.98,64.03,63.97,64.0,119023.0,63.0588,63.1081,63.049,63.0785,119023.0
2025-02-10 14:05:00,64.01,64.08,64.0,64.08,53528.0,63.0884,63.1574,63.0785,63.1574,53528.0
2025-02-10 14:10:00,64.08,64.11,64.07,64.08,133407.0,63.1574,63.187,63.1475,63.1574,133407.0
2025-02-10 14:15:00,64.08,64.1,64.07,64.09,48529.0,63.1574,63.1771,63.1475,63.1672,48529.0
2025-02-10 14:20:00,64.09,64.1,64.07,64.08,85509.0,63.1672,63.1771,63.1475,63.1574,85509.0
2025-02-10 14:25:00,64.08,64.08,64.01,64.02,80972.0,63.1574,63.1574,63.0884,63.0982,80972.0
2025-02-10 14:30:00,64.03,64.07,64.02,64.07,61769.0,63.1081,63.1475,63.0982,63.1475,61769.0
2025-02-10 14:35:00,64.06,64.08,64.02,64.02,83754.0,63.1377,63.1574,63.0982,63.0982,83754.0
2025-02-10 14:40:00,64.03,64.04,64.02,64.03,35449.0,63.1081,63.118,63.0982,63.1081,35449.0
2025-02-10 14:45:00,64.03,64.07,64.02,64.05,72702.0,63.1081,63.1475,63.0982,63.1278,72702.0
2025-02-10 14:50:00,64.06,64.07,64.05,64.06,44527.0,63.1377,63.1475,63.1278,63.1377,44527.0
2025-02-10 14:55:00,64.06,64.09,64.06,64.08,87074.0,63.1377,63.1672,63.1377,63.1574,87074.0
2025-02-10 15:00:00,64.08,64.09,64.07,64.09,64423.0,63.1574,63.1672,63.1475,63.1672,64423.0
2025-02-10 15:05:00,64.09,64.14,64.08,64.14,87068.0,63.1672,63.2165,63.1574,63.2165,87068.0
2025-02-10 15:10:00,64.14,64.17,64.13,64.17,114109.0,63.2165,63.2461,63.2067,63.2461,114109.0
2025-02-10 15:15:00,64.17,64.22,64.16,64.17,138123.0,63.2461,63.2954,63.2362,63.2461,138123.0
2025-02-10 15:20:00,64.17,64.19,64.15,64.19,132224.0,63.2461,63.2658,63.2264,63.2658,132224.0
2025-02-10 15:25:00,64.19,64.2,64.16,64.18,173922.0,63.2658,63.2757,63.2362,63.2559,173922.0
2025-02-10 15:30:00,64.17,64.18,64.14,64.15,218713.0,63.2461,63.2559,63.2165,63.2264,218713.0
2025-02-10 15:35:00,64.14,64.18,64.14,64.16,202898.0,63.2165,63.2559,63.2165,63.2362,202898.0
2025-02-10 15:40:00,64.16,64.19,64.15,64.19,201176.0,63.2362,63.2658,63.2264,63.2658,201176.0
2025-02-10 15:45:00,64.19,64.24,64.18,64.23,199248.0,63.2658,63.3151,63.2559,63.3052,199248.0
2025-02-10 15:50:00,64.23,64.42,64.23,64.38,379118.0,63.3052,63.4925,63.3052,63.4531,379118.0
2025-02-10 15:55:00,64.39,64.65,64.38,64.53,1514112.0,63.4629,63.7192,63.4531,63.6009,1514112.0
2025-02-11 09:30:00,67.5,67.64,66.63,67.08,2421152.0,66.5281,66.6661,65.6707,66.1142,2421152.0
2025-02-11 09:35:00,67.13,67.52,66.86,67.46,1114771.0,66.1635,66.5479,65.8974,66.4887,1114771.0
2025-02-11 09:40:00,67.47,67.53,66.88,66.91,619499.0,66.4986,66.5577,65.9171,65.9466,619499.0
2025-02-11 09:45:00,66.91,67.03,66.77,66.94,488116.0,65.9466,66.0649,65.8087,65.9762,488116.0
2025-02-11 09:50:00,66.95,67.19,66.93,66.94,363710.0,65.9861,66.2226,65.9663,65.9762,363710.0
2025-02-11 09:55:00,66.93,67.02,66.86,67.0,364437.0,65.9663,66.0551,65.8974,66.0353,364437.0
2025-02-11 10:00:00,67.0,67.01,66.77,66.78,434956.0,66.0353,66.0452,65.8087,65.8185,434956.0
2025-02-11 10:05:00,66.79,66.91,66.75,66.8,299646.0,65.8284,65.9466,65.7889,65.8382,299646.0
2025-02-11 10:10:00,66.8,66.98,66.75,66.81,498346.0,65.8382,66.0156,65.7889,65.8481,498346.0
2025-02-11 10:15:00,66.81,66.99,66.69,66.7,395558.0,65.8481,66.0255,65.7298,65.7397,395558.0
2025-02-11 10:20:00,66.7,66.88,66.54,66.63,903041.0,65.7397,65.9171,65.582,65.6707,903041.0
2025-02-11 10:25:00,66.62,66.78,66.49,66.67,321780.0,65.6608,65.8185,65.5327,65.7101,321780.0
2025-02-11 10:30:00,66.66,66.66,66.41,66.44,255154.0,65.7002,65.7002,65.4538,65.4834,255154.0
2025-02-11 10:35:00,66.43,66.67,66.43,66.64,257394.0,65.4735,65.7101,65.4735,65.6805,257394.0
2025-02-11 10:40:00,66.63,66.8,66.62,66.76,269117.0,65.6707,65.8382,65.6608,65.7988,269117.0
2025-02-11 10:45:00,66.76,66.79,66.67,66.74,230904.0,65.7988,65.8284,65.7101,65.7791,230904.0
2025-02-11 10:50:00,66.73,66.87,66.67,66.81,157144.0,65.7692,65.9072,65.7101,65.8481,157144.0
2025-02-11 10:55:00,66.81,66.82,66.56,66.68,273693.0,65.8481,65.8579,65.6017,65.7199,273693.0
2025-02-11 11:00:00,66.67,66.76,66.65,66.75,238024.0,65.7101,65.7988,65.6904,65.7889,238024.0
2025-02-11 11:05:00,66.75,66.8,66.66,66.71,163178.0,65.7889,65.8382,65.7002,65.7495,163178.0
2025-02-11 11:10:00,66.72,66.74,66.57,66.61,181969.0,65.7594,65.7791,65.6115,65.651,181969.0
2025-02-11 11:15:00,66.61,66.71,66.53,66.69,278333.0,65.651,65.7495,65.5721,65.7298,278333.0
2025-02-11 11:20:00,66.69,66.69,66.56,66.57,259014.0,65.7298,65.7298,65.6017,65.6115,259014.0
2025-02-11 11:25:00,66.58,66.69,66.47,66.5,184352.0,65.6214,65.7298,65.513,65.5425,184352.0
2025-02-11 11:30:00,66.51,66.71,66.5,66.69,159109.0,65.5524,65.7495,65.5425,65.7298,159109.0
2025-02-11 11:35:00,66.69,66.8,66.65,66.72,200159.0,65.7298,65.8382,65.6904,65.7594,200159.0
2025-02-11 11:40:00,66.72,66.8,66.7,66.75,210694.0,65.7594,65.8382,65.7397,65.7889,210694.0
2025-02-11 11:45:00,66.75,66.82,66.71,66.77,221347.0,65.7889,65.8579,65.7495,65.8087,221347.0
2025-02-11 11:50:00,66.76,66.83,66.75,66.83,114778.0,65.7988,65.8678,65.7889,65.8678,114778.0
2025-02-11 11:55:00,66.83,66.95,66.8,66.94,306104.0,65.8678,65.9861,65.8382,65.9762,306104.0
2025-02-11 12:00:00,66.94,67.1,66.93,67.01,298969.0,65.9762,66.1339,65.9663,66.0452,298969.0
2025-02-11 12:05:00,67.01,67.06,66.99,67.03,109157.0,66.0452,66.0945,66.0255,66.0649,109157.0
2025-02-11 12:10:00,67.02,67.06,66.91,66.93,175710.0,66.0551,66.0945,65.9466,65.9663,175710.0
2025-02-11 12:15:00,66.94,67.01,66.84,66.87,203805.0,65.9762,66.0452,65.8776,65.9072,203805.0
2025-02-11 12:20:00,66.88,66.94,66.84,66.92,128912.0,65.9171,65.9762,65.8776,65.9565,128912.0
2025-02-11 12:25:00,66.92,66.96,66.89,66.93,98326.0,65.9565,65.9959,65.9269,65.9663,98326.0
2025-02-11 12:30:00,66.92,66.93,66.79,66.8,96456.0,65.9565,65.9663,65.8284,65.8382,96456.0
2025-02-11 12:35:00,66.8,66.92,66.79,66.87,78485.0,65.8382,65.9565,65.8284,65.9072,78485.0
2025-02-11 12:40:00,66.87,66.89,66.81,66.84,111080.0,65.9072,65.9269,65.8481,65.8776,111080.0
2025-02-11 12:45:00,66.84,66.89,66.76,66.78,110306.0,65.8776,65.9269,65.7988,65.8185,110306.0
2025-02-11 12:50:00,66.78,66.85,66.77,66.83,55848.0,65.8185,65.8875,65.8087,65.8678,55848.0
2025-02-11 12:55:00,66.83,66.9,66.83,66.84,82472.0,65.8678,65.9368,65.8678,65.8776,82472.0
2025-02-11 13:00:00,66.85,67.0,66.85,67.0,109893.0,65.8875,66.0353,65.8875,66.0353,109893.0
2025-02-11 13:05:00,67.0,67.03,66.97,66.98,119854.0,66.0353,66.0649,66.0058,66.0156,119854.0
2025-02-11 13:10:00,66.98,67.02,66.95,66.98,99891.0,66.0156,66.0551,65.9861,66.0156,99891.0
2025-02-11 13:15:00,66.98,67.1,66.96,67.09,129810.0,66.0156,66.1339,65.9959,66.124,129810.0
2025-02-11 13:20:00,67.09,67.1,66.99,67.0,87634.0,66.124,66.1339,66.0255,66.0353,87634.0
2025-02-11 13:25:00,67.0,67.02,66.97,67.0,104251.0,66.0353,66.0551,66.0058,66.0353,104251.0
2025-02-11 13:30:00,67.0,67.01,66.94,66.98,91789.0,66.0353,66.0452,65.9762,66.0156,91789.0
2025-02-11 13:35:00,66.99,67.03,66.97,66.99,128974.0,66.0255,66.0649,66.0058,66.0255,128974.0
2025-02-11 13:40:00,66.99,67.01,66.91,66.97,116853.0,66.0255,66.0452,65.9466,66.0058,116853.0
2025-02-11 13:45:00,66.97,66.98,66.94,66.96,69459.0,66.0058,66.0156,65.9762,65.9959,69459.0
2025-02-11 13:50:00,66.97,66.99,66.89,66.97,124680.0,66.0058,66.0255,65.9269,66.0058,124680.0
2025-02-11 13:55:00,66.97,66.98,66.94,66.95,94256.0,66.0058,66.0156,65.9762,65.9861,94256.0
2025-02-11 14:00:00,66.95,66.95,66.88,66.88,54574.0,65.9861,65.9861,65.9171,65.9171,54574.0
2025-02-11 14:05:00,66.89,66.96,66.88,66.94,68177.0,65.9269,65.9959,65.9171,65.9762,68177.0
2025-02-11 14:10:00,66.94,66.98,66.91,66.92,84485.0,65.9762,66.0156,65.9466,65.9565,84485.0
2025-02-11 14:15:00,66.92,67.0,66.91,67.0,104149.0,65.9565,66.0353,65.9466,66.0353,104149.0
2025-02-11 14:20:00,67.0,67.09,66.99,67.06,188076.0,66.0353,66.124,66.0255,66.0945,188076.0
2025-02-11 14:25:00,67.06,67.09,67.04,67.07,68878.0,66.0945,66.124,66.0748,66.1043,68878.0
2025-02-11 14:30:00,67.06,67.08,67.03,67.08,83348.0,66.0945,66.1142,66.0649,66.1142,83348.0
2025-02-11 14:35:00,67.08,67.17,67.06,67.15,146230.0,66.1142,66.2029,66.0945,66.1832,146230.0
2025-02-11 14:40:00,67.15,67.22,67.14,67.22,138361.0,66.1832,66.2522,66.1733,66.2522,138361.0
2025-02-11 14:45:00,67.21,67.25,67.21,67.24,100333.0,66.2423,66.2817,66.2423,66.2719,100333.0
2025-02-11 14:50:00,67.23,67.25,67.21,67.24,101636.0,66.262,66.2817,66.2423,66.2719,101636.0
2025-02-11 14:55:00,67.23,67.28,67.23,67.25,152701.0,66.262,66.3113,66.262,66.2817,152701.0
2025-02-11 15:00:00,67.26,67.36,67.24,67.34,168902.0,66.2916,66.3902,66.2719,66.3704,168902.0
2025-02-11 15:05:00,67.34,67.53,67.33,67.5,399365.0,66.3704,66.5577,66.3606,66.5281,399365.0
2025-02-11 15:10:00,67.51,67.59,67.43,67.53,231013.0,66.538,66.6168,66.4591,66.5577,231013.0
2025-02-11 15:15:00,67.53,67.57,67.4,67.48,213175.0,66.5577,66.5971,66.4296,66.5084,213175.0
2025-02-11 15:20:00,67.49,67.5,67.28,67.33,188719.0,66.5183,66.5281,66.3113,66.3606,188719.0
2025-02-11 15:25:00,67.32,67.35,67.16,67.3,468549.0,66.3507,66.3803,66.193,66.331,468549.0
2025-02-11 15:30:00,67.3,67.44,67.3,67.34,189881.0,66.331,66.469,66.331,66.3704,189881.0
2025-02-11 15:35:00,67.35,67.39,67.34,67.39,243736.0,66.3803,66.4197,66.3704,66.4197,243736.0
2025-02-11 15:40:00,67.39,67.44,67.35,67.37,201518.0,66.4197,66.469,66.3803,66.4,201518.0
2025-02-11 15:45:00,67.36,67.45,67.34,67.42,313440.0,66.3902,66.4789,66.3704,66.4493,313440.0
2025-02-11 15:50:00,67.42,67.6,67.42,67.59,637543.0,66.4493,66.6267,66.4493,66.6168,637543.0
2025-02-11 15:55:00,67.6,67.67,67.58,67.61,1573573.0,66.6267,66.6957,66.607,66.6366,1573573.0
2025-02-12 09:30:00,66.87,67.8,66.87,67.63,868379.0,65.9072,66.8238,65.9072,66.6563,868379.0
2025-02-12 09:35:00,67.63,67.86,67.54,67.73,377574.0,66.6563,66.883,66.5676,66.7548,377574.0
2025-02-12 09:40:00,67.72,67.73,67.48,67.61,208617.0,66.745,66.7548,66.5084,66.6366,208617.0
2025-02-12 09:45:00,67.6,67.69,67.38,67.6,193296.0,66.6267,66.7154,66.4099,66.6267,193296.0
2025-02-12 09:50:00,67.59,67.75,67.42,67.73,208511.0,66.6168,66.7745,66.4493,66.7548,208511.0
2025-02-12 09:55:00,67.73,67.89,67.7,67.89,694739.0,66.7548,66.9125,66.7253,66.9125,694739.0
2025-02-12 10:00:00,67.89,68.05,67.82,67.95,421679.0,66.9125,67.0702,66.8435,66.9717,421679.0
2025-02-12 10:05:00,67.95,68.03,67.84,67.93,216407.0,66.9717,67.0505,66.8632,66.952,216407.0
2025-02-12 10:10:00,67.94,67.99,67.84,67.85,247485.0,66.9618,67.0111,66.8632,66.8731,247485.0
2025-02-12 10:15:00,67.84,67.93,67.78,67.85,213450.0,66.8632,66.952,66.8041,66.8731,213450.0
2025-02-12 10:20:00,67.84,67.96,67.83,67.9,238093.0,66.8632,66.9815,66.8534,66.9224,238093.0
2025-02-12 10:25:00,67.9,68.08,67.89,68.07,231485.0,66.9224,67.0998,66.9125,67.0899,231485.0
2025-02-12 10:30:00,68.06,68.17,68.01,68.17,178735.0,67.0801,67.1885,67.0308,67.1885,178735.0
2025-02-12 10:35:00,68.17,68.18,68.08,68.12,239084.0,67.1885,67.1984,67.0998,67.1392,239084.0
2025-02-12 10:40:00,68.13,68.19,68.08,68.19,222291.0,67.1491,67.2082,67.0998,67.2082,222291.0
2025-02-12 10:45:00,68.19,68.22,68.01,68.06,189086.0,67.2082,67.2378,67.0308,67.0801,189086.0
2025-02-12 10:50:00,68.05,68.06,67.79,67.81,211707.0,67.0702,67.0801,66.814,66.8337,211707.0
2025-02-12 10:55:00,67.81,67.86,67.69,67.75,206023.0,66.8337,66.883,66.7154,66.7745,206023.0
2025-02-12 11:00:00,67.75,67.89,67.72,67.86,190820.0,66.7745,66.9125,66.745,66.883,190820.0
2025-02-12 11:05:00,67.86,68.02,67.81,67.97,213717.0,66.883,67.0407,66.8337,66.9914,213717.0
2025-02-12 11:10:00,67.95,67.99,67.93,67.95,191257.0,66.9717,67.0111,66.952,66.9717,191257.0
2025-02-12 11:15:00,67.95,67.98,67.92,67.96,160210.0,66.9717,67.0012,66.9421,66.9815,160210.0
2025-02-12 11:20:00,67.95,67.99,67.92,67.94,114303.0,66.9717,67.0111,66.9421,66.9618,114303.0
2025-02-12 11:25:00,67.94,67.95,67.8,67.91,94114.0,66.9618,66.9717,66.8238,66.9322,94114.0
2025-02-12 11:30:00,67.91,67.92,67.84,67.92,117023.0,66.9322,66.9421,66.8632,66.9421,117023.0
2025-02-12 11:35:00,67.92,67.92,67.83,67.89,152024.0,66.9421,66.9421,66.8534,66.9125,152024.0
2025-02-12 11:40:00,67.89,67.92,67.89,67.9,74670.0,66.9125,66.9421,66.9125,66.9224,74670.0
2025-02-12 11:45:00,67.9,67.96,67.89,67.95,191559.0,66.9224,66.9815,66.9125,66.9717,191559.0
2025-02-12 11:50:00,67.95,67.96,67.84,67.85,105095.0,66.9717,66.9815,66.8632,66.8731,105095.0
2025-02-12 11:55:00,67.84,67.99,67.83,67.95,90785.0,66.8632,67.0111,66.8534,66.9717,90785.0
2025-02-12 12:00:00,67.96,68.07,67.95,67.97,104349.0,66.9815,67.0899,66.9717,66.9914,104349.0
2025-02-12 12:05:00,67.97,67.97,67.88,67.91,86954.0,66.9914,66.9914,66.9027,66.9322,86954.0
2025-02-12 12:10:00,67.91,67.95,67.87,67.95,93566.0,66.9322,66.9717,66.8928,66.9717,93566.0
2025-02-12 12:15:00,67.95,67.96,67.92,67.95,77431.0,66.9717,66.9815,66.9421,66.9717,77431.0
2025-02-12 12:20:00,67.94,68.01,67.94,67.97,93577.0,66.9618,67.0308,66.9618,66.9914,93577.0
2025-02-12 12:25:00,67.97,67.98,67.95,67.96,68740.0,66.9914,67.0012,66.9717,66.9815,68740.0
2025-02-12 12:30:00,67.95,68.0,67.95,67.98,88708.0,66.9717,67.0209,66.9717,67.0012,88708.0
2025-02-12 12:35:00,67.98,68.02,67.96,68.02,92228.0,67.0012,67.0407,66.9815,67.0407,92228.0
2025-02-12 12:40:00,68.02,68.09,68.01,68.09,67305.0,67.0407,67.1096,67.0308,67.1096,67305.0
2025-02-12 12:45:00,68.09,68.1,68.02,68.09,224271.0,67.1096,67.1195,67.0407,67.1096,224271.0
2025-02-12 12:50:00,68.09,68.1,68.06,68.08,73028.0,67.1096,67.1195,67.0801,67.0998,73028.0
2025-02-12 12:55:00,68.08,68.09,68.05,68.06,39024.0,67.0998,67.1096,67.0702,67.0801,39024.0
2025-02-12 13:00:00,68.06,68.11,68.03,68.09,103473.0,67.0801,67.1294,67.0505,67.1096,103473.0
2025-02-12 13:05:00,68.1,68.11,68.08,68.1,64264.0,67.1195,67.1294,67.0998,67.1195,64264.0
2025-02-12 13:10:00,68.1,68.1,68.07,68.08,68072.0,67.1195,67.1195,67.0899,67.0998,68072.0
2025-02-12 13:15:00,68.07,68.08,68.03,68.06,75741.0,67.0899,67.0998,67.0505,67.0801,75741.0
2025-02-12 13:20:00,68.06,68.09,68.04,68.06,121850.0,67.0801,67.1096,67.0604,67.0801,121850.0
2025-02-12 13:25:00,68.06,68.09,68.05,68.08,78206.0,67.0801,67.1096,67.0702,67.0998,78206.0
2025-02-12 13:30:00,68.08,68.09,68.06,68.08,51718.0,67.0998,67.1096,67.0801,67.0998,51718.0
2025-02-12 13:35:00,68.08,68.08,68.06,68.08,68909.0,67.0998,67.0998,67.0801,67.0998,68909.0
2025-02-12 13:40:00,68.08,68.08,68.03,68.03,103131.0,67.0998,67.0998,67.0505,67.0505,103131.0
2025-02-12 13:45:00,68.03,68.07,68.03,68.04,109584.0,67.0505,67.0899,67.0505,67.0604,109584.0
2025-02-12 13:50:00,68.03,68.06,67.98,68.06,278468.0,67.0505,67.0801,67.0012,67.0801,278468.0
2025-02-12 13:55:00,68.06,68.11,68.04,68.09,145142.0,67.0801,67.1294,67.0604,67.1096,145142.0
2025-02-12 14:00:00,68.1,68.18,68.08,68.18,156121.0,67.1195,67.1984,67.0998,67.1984,156121.0
2025-02-12 14:05:00,68.18,68.19,68.16,68.17,105443.0,67.1984,67.2082,67.1786,67.1885,105443.0
2025-02-12 14:10:00,68.17,68.18,68.09,68.14,129956.0,67.1885,67.1984,67.1096,67.1589,129956.0
2025-02-12 14:15:00,68.14,68.15,68.09,68.09,140072.0,67.1589,67.1688,67.1096,67.1096,140072.0
2025-02-12 14:20:00,68.09,68.15,68.08,68.14,135835.0,67.1096,67.1688,67.0998,67.1589,135835.0
2025-02-12 14:25:00,68.14,68.16,68.1,68.16,121089.0,67.1589,67.1786,67.1195,67.1786,121089.0
2025-02-12 14:30:00,68.16,68.17,68.12,68.16,216349.0,67.1786,67.1885,67.1392,67.1786,216349.0
2025-02-12 14:35:00,68.16,68.21,68.16,68.19,125187.0,67.1786,67.2279,67.1786,67.2082,125187.0
2025-02-12 14:40:00,68.19,68.2,68.14,68.15,141487.0,67.2082,67.2181,67.1589,67.1688,141487.0
2025-02-12 14:45:00,68.15,68.21,68.14,68.2,103770.0,67.1688,67.2279,67.1589,67.2181,103770.0
2025-02-12 14:50:00,68.2,68.27,68.19,68.27,284493.0,67.2181,67.2871,67.2082,67.2871,284493.0
2025-02-12 14:55:00,68.26,68.29,68.17,68.19,147006.0,67.2772,67.3068,67.1885,67.2082,147006.0
2025-02-12 15:00:00,68.19,68.25,68.17,68.25,147057.0,67.2082,67.2673,67.1885,67.2673,147057.0
2025-02-12 15:05:00,68.24,68.26,68.23,68.25,122333.0,67.2575,67.2772,67.2476,67.2673,122333.0
2025-02-12 15:10:00,68.24,68.26,68.2,68.23,191055.0,67.2575,67.2772,67.2181,67.2476,191055.0
2025-02-12 15:15:00,68.23,68.32,68.22,68.31,226312.0,67.2476,67.3363,67.2378,67.3265,226312.0
2025-02-12 15:20:00,68.31,68.33,68.27,68.28,204825.0,67.3265,67.3462,67.2871,67.2969,204825.0
2025-02-12 15:25:00,68.28,68.3,68.27,68.3,159988.0,67.2969,67.3166,67.2871,67.3166,159988.0
2025-02-12 15:30:00,68.3,68.38,68.29,68.38,225555.0,67.3166,67.3955,67.3068,67.3955,225555.0
2025-02-12 15:35:00,68.37,68.4,68.35,68.38,196342.0,67.3856,67.4152,67.3659,67.3955,196342.0
2025-02-12 15:40:00,68.38,68.48,68.36,68.48,448825.0,67.3955,67.494,67.3758,67.494,448825.0
2025-02-12 15:45:00,68.48,68.64,68.47,68.62,793822.0,67.494,67.6517,67.4842,67.632,793822.0
2025-02-12 15:50:00,68.62,68.73,68.57,68.7,912074.0,67.632,67.7404,67.5827,67.7109,912074.0
2025-02-12 15:55:00,68.71,68.82,68.68,68.7,2143081.0,67.7207,67.8291,67.6912,67.7109,2143081.0
2025-02-13 09:30:00,69.0,69.55,69.0,69.18,1138847.0,68.0065,68.5486,68.0065,68.184,1138847.0
2025-02-13 09:35:00,69.2,69.51,69.13,69.51,385135.0,68.2037,68.5092,68.1347,68.5092,385135.0
2025-02-13 09:40:00,69.52,69.61,69.31,69.34,501067.0,68.5191,68.6078,68.3121,68.3416,501067.0
2025-02-13 09:45:00,69.31,69.51,69.28,69.28,352546.0,68.3121,68.5092,68.2825,68.2825,352546.0
2025-02-13 09:50:00,69.28,69.55,69.25,69.39,303777.0,68.2825,68.5486,68.2529,68.3909,303777.0
2025-02-13 09:55:00,69.38,69.55,69.37,69.47,336495.0,68.3811,68.5486,68.3712,68.4698,336495.0
2025-02-13 10:00:00,69.47,69.58,69.39,69.51,289019.0,68.4698,68.5782,68.3909,68.5092,289019.0
2025-02-13 10:05:00,69.51,69.61,69.49,69.54,294091.0,68.5092,68.6078,68.4895,68.5388,294091.0
2025-02-13 10:10:00,69.56,69.61,69.47,69.48,249278.0,68.5585,68.6078,68.4698,68.4796,249278.0
2025-02-13 10:15:00,69.48,69.48,69.27,69.36,270707.0,68.4796,68.4796,68.2727,68.3614,270707.0
2025-02-13 10:20:00,69.36,69.38,69.26,69.36,242102.0,68.3614,68.3811,68.2628,68.3614,242102.0
2025-02-13 10:25:00,69.36,69.41,69.22,69.28,359685.0,68.3614,68.4106,68.2234,68.2825,359685.0
2025-02-13 10:30:00,69.28,69.33,69.15,69.23,221470.0,68.2825,68.3318,68.1544,68.2332,221470.0
2025-02-13 10:35:00,69.22,69.25,69.06,69.18,209566.0,68.2234,68.2529,68.0657,68.184,209566.0
2025-02-13 10:40:00,69.18,69.23,69.12,69.13,142457.0,68.184,68.2332,68.1248,68.1347,142457.0
2025-02-13 10:45:00,69.13,69.23,68.98,69.03,721786.0,68.1347,68.2332,67.9868,68.0361,721786.0
2025-02-13 10:50:00,69.04,69.04,68.8,68.82,190925.0,68.046,68.046,67.8094,67.8291,190925.0
2025-02-13 10:55:00,68.83,68.89,68.76,68.88,160893.0,67.839,67.8981,67.77,67.8883,160893.0
2025-02-13 11:00:00,68.89,68.99,68.88,68.97,122149.0,67.8981,67.9967,67.8883,67.977,122149.0
2025-02-13 11:05:00,68.97,69.18,68.94,69.12,134681.0,67.977,68.184,67.9474,68.1248,134681.0
2025-02-13 11:10:00,69.12,69.14,69.01,69.09,127486.0,68.1248,68.1445,68.0164,68.0952,127486.0
2025-02-13 11:15:00,69.09,69.12,69.01,69.03,114336.0,68.0952,68.1248,68.0164,68.0361,114336.0
2025-02-13 11:20:00,69.03,69.17,69.02,69.14,92304.0,68.0361,68.1741,68.0263,68.1445,92304.0
2025-02-13 11:25:00,69.13,69.17,69.02,69.03,117483.0,68.1347,68.1741,68.0263,68.0361,117483.0
2025-02-13 11:30:00,69.03,69.03,68.92,69.02,149652.0,68.0361,68.0361,67.9277,68.0263,149652.0
2025-02-13 11:35:00,69.02,69.14,68.98,69.14,106637.0,68.0263,68.1445,67.9868,68.1445,106637.0
2025-02-13 11:40:00,69.14,69.22,69.12,69.2,331690.0,68.1445,68.2234,68.1248,68.2037,331690.0
2025-02-13 11:45:00,69.2,69.23,69.15,69.16,121237.0,68.2037,68.2332,68.1544,68.1642,121237.0
2025-02-13 11:50:00,69.17,69.2,69.13,69.17,72217.0,68.1741,68.2037,68.1347,68.1741,72217.0
2025-02-13 11:55:00,69.17,69.28,69.15,69.28,119965.0,68.1741,68.2825,68.1544,68.2825,119965.0
2025-02-13 12:00:00,69.27,69.33,69.23,69.32,124855.0,68.2727,68.3318,68.2332,68.3219,124855.0
2025-02-13 12:05:00,69.31,69.32,69.17,69.17,88130.0,68.3121,68.3219,68.1741,68.1741,88130.0
2025-02-13 12:10:00,69.18,69.26,69.15,69.22,136732.0,68.184,68.2628,68.1544,68.2234,136732.0
2025-02-13 12:15:00,69.21,69.23,69.14,69.18,88427.0,68.2135,68.2332,68.1445,68.184,88427.0
2025-02-13 12:20:00,69.19,69.19,69.12,69.19,80299.0,68.1938,68.1938,68.1248,68.1938,80299.0
2025-02-13 12:25:00,69.19,69.21,69.15,69.15,93993.0,68.1938,68.2135,68.1544,68.1544,93993.0
2025-02-13 12:30:00,69.16,69.17,69.12,69.12,96694.0,68.1642,68.1741,68.1248,68.1248,96694.0
2025-02-13 12:35:00,69.12,69.13,69.08,69.09,90078.0,68.1248,68.1347,68.0854,68.0952,90078.0
2025-02-13 12:40:00,69.09,69.21,69.09,69.2,108288.0,68.0952,68.2135,68.0952,68.2037,108288.0
2025-02-13 12:45:00,69.2,69.2,69.17,69.17,86218.0,68.2037,68.2037,68.1741,68.1741,86218.0
2025-02-13 12:50:00,69.17,69.19,69.09,69.13,82301.0,68.1741,68.1938,68.0952,68.1347,82301.0
2025-02-13 12:55:00,69.12,69.14,69.05,69.06,71783.0,68.1248,68.1445,68.0558,68.0657,71783.0
2025-02-13 13:00:00,69.06,69.06,68.94,68.95,194925.0,68.0657,68.0657,67.9474,67.9573,194925.0
2025-02-13 13:05:00,68.95,69.02,68.92,68.98,136438.0,67.9573,68.0263,67.9277,67.9868,136438.0
2025-02-13 13:10:00,68.98,69.13,68.98,69.06,134303.0,67.9868,68.1347,67.9868,68.0657,134303.0
2025-02-13 13:15:00,69.06,69.22,69.06,69.16,97338.0,68.0657,68.2234,68.0657,68.1642,97338.0
2025-02-13 13:20:00,69.16,69.23,69.12,69.2,100104.0,68.1642,68.2332,68.1248,68.2037,100104.0
2025-02-13 13:25:00,69.2,69.31,69.18,69.28,114525.0,68.2037,68.3121,68.184,68.2825,114525.0
2025-02-13 13:30:00,69.28,69.31,69.18,69.19,116167.0,68.2825,68.3121,68.184,68.1938,116167.0
2025-02-13 13:35:00,69.2,69.26,69.18,69.22,73656.0,68.2037,68.2628,68.184,68.2234,73656.0
2025-02-13 13:40:00,69.22,69.23,69.15,69.18,121281.0,68.2234,68.2332,68.1544,68.184,121281.0
2025-02-13 13:45:00,69.18,69.27,69.18,69.23,124270.0,68.184,68.2727,68.184,68.2332,124270.0
2025-02-13 13:50:00,69.23,69.25,69.19,69.2,171487.0,68.2332,68.2529,68.1938,68.2037,171487.0
2025-02-13 13:55:00,69.2,69.33,69.2,69.29,94615.0,68.2037,68.3318,68.2037,68.2924,94615.0
2025-02-13 14:00:00,69.29,69.4,69.27,69.39,145530.0,68.2924,68.4008,68.2727,68.3909,145530.0
2025-02-13 14:05:00,69.39,69.42,69.34,69.36,159437.0,68.3909,68.4205,68.3416,68.3614,159437.0
2025-02-13 14:10:00,69.37,69.38,69.3,69.35,95504.0,68.3712,68.3811,68.3022,68.3515,95504.0
2025-02-13 14:15:00,69.35,69.44,69.34,69.42,112294.0,68.3515,68.4402,68.3416,68.4205,112294.0
2025-02-13 14:20:00,69.42,69.42,69.25,69.26,204547.0,68.4205,68.4205,68.2529,68.2628,204547.0
2025-02-13 14:25:00,69.26,69.31,69.2,69.21,204274.0,68.2628,68.3121,68.2037,68.2135,204274.0
2025-02-13 14:30:00,69.22,69.26,69.19,69.2,161955.0,68.2234,68.2628,68.1938,68.2037,161955.0
2025-02-13 14:35:00,69.2,69.29,69.18,69.24,138133.0,68.2037,68.2924,68.184,68.2431,138133.0
2025-02-13 14:40:00,69.25,69.25,69.15,69.17,96382.0,68.2529,68.2529,68.1544,68.1741,96382.0
2025-02-13 14:45:00,69.17,69.2,69.11,69.12,223031.0,68.1741,68.2037,68.115,68.1248,223031.0
2025-02-13 14:50:00,69.12,69.23,69.1,69.2,99190.0,68.1248,68.2332,68.1051,68.2037,99190.0
2025-02-13 14:55:00,69.2,69.26,69.19,69.22,85955.0,68.2037,68.2628,68.1938,68.2234,85955.0
2025-02-13 15:00:00,69.22,69.28,69.21,69.28,100728.0,68.2234,68.2825,68.2135,68.2825,100728.0
2025-02-13 15:05:00,69.28,69.29,69.19,69.2,128214.0,68.2825,68.2924,68.1938,68.2037,128214.0
2025-02-13 15:10:00,69.2,69.22,69.15,69.22,149031.0,68.2037,68.2234,68.1544,68.2234,149031.0
2025-02-13 15:15:00,69.22,69.4,69.21,69.4,134888.0,68.2234,68.4008,68.2135,68.4008,134888.0
2025-02-13 15:20:00,69.4,69.4,69.3,69.35,121219.0,68.4008,68.4008,68.3022,68.3515,121219.0
2025-02-13 15:25:00,69.35,69.36,69.29,69.31,127626.0,68.3515,68.3614,68.2924,68.3121,127626.0
2025-02-13 15:30:00,69.31,69.42,69.31,69.42,155960.0,68.3121,68.4205,68.3121,68.4205,155960.0
2025-02-13 15:35:00,69.42,69.47,69.4,69.45,158702.0,68.4205,68.4698,68.4008,68.4501,158702.0
2025-02-13 15:40:00,69.46,69.48,69.35,69.37,295364.0,68.4599,68.4796,68.3515,68.3712,295364.0
2025-02-13 15:45:00,69.37,69.46,69.36,69.43,224539.0,68.3712,68.4599,68.3614,68.4304,224539.0
2025-02-13 15:50:00,69.44,69.51,69.37,69.49,438129.0,68.4402,68.5092,68.3712,68.4895,438129.0
2025-02-13 15:55:00,69.5,69.56,69.43,69.49,1187472.0,68.4993,68.5585,68.4304,68.4895,1187472.0
2025-02-14 09:30:00,69.37,69.96,69.36,69.78,718363.0,68.3712,68.9527,68.3614,68.7753,718363.0
2025-02-14 09:35:00,69.78,69.9,69.69,69.8,217699.0,68.7753,68.8936,68.6866,68.795,217699.0
2025-02-14 09:40:00,69.78,69.88,69.72,69.75,201447.0,68.7753,68.8739,68.7162,68.7457,201447.0
2025-02-14 09:45:00,69.76,69.77,69.63,69.67,239029.0,68.7556,68.7655,68.6275,68.6669,239029.0
2025-02-14 09:50:00,69.68,69.78,69.6,69.73,147613.0,68.6768,68.7753,68.5979,68.726,147613.0
2025-02-14 09:55:00,69.73,69.75,69.61,69.73,233662.0,68.726,68.7457,68.6078,68.726,233662.0
2025-02-14 10:00:00,69.74,70.0,69.71,69.98,288136.0,68.7359,68.9921,68.7063,68.9724,288136.0
2025-02-14 10:05:00,69.98,70.03,69.92,69.95,587912.0,68.9724,69.0217,68.9133,68.9429,587912.0
2025-02-14 10:10:00,69.95,69.96,69.71,69.83,363565.0,68.9429,68.9527,68.7063,68.8246,363565.0
2025-02-14 10:15:00,69.83,69.94,69.79,69.92,279013.0,68.8246,68.933,68.7852,68.9133,279013.0
2025-02-14 10:20:00,69.92,69.92,69.8,69.84,144456.0,68.9133,68.9133,68.795,68.8345,144456.0
2025-02-14 10:25:00,69.85,69.93,69.84,69.89,155769.0,68.8443,68.9232,68.8345,68.8837,155769.0
2025-02-14 10:30:00,69.89,69.92,69.83,69.89,119570.0,68.8837,68.9133,68.8246,68.8837,119570.0
2025-02-14 10:35:00,69.89,69.92,69.72,69.78,184305.0,68.8837,68.9133,68.7162,68.7753,184305.0
2025-02-14 10:40:00,69.78,69.79,69.74,69.78,163005.0,68.7753,68.7852,68.7359,68.7753,163005.0
2025-02-14 10:45:00,69.78,69.79,69.69,69.7,231534.0,68.7753,68.7852,68.6866,68.6965,231534.0
2025-02-14 10:50:00,69.7,69.72,69.63,69.66,154620.0,68.6965,68.7162,68.6275,68.657,154620.0
2025-02-14 10:55:00,69.67,69.71,69.65,69.67,244053.0,68.6669,68.7063,68.6472,68.6669,244053.0
2025-02-14 11:00:00,69.67,69.69,69.56,69.58,172665.0,68.6669,68.6866,68.5585,68.5782,172665.0
2025-02-14 11:05:00,69.58,69.77,69.58,69.77,213190.0,68.5782,68.7655,68.5782,68.7655,213190.0
2025-02-14 11:10:00,69.77,69.84,69.75,69.76,134406.0,68.7655,68.8345,68.7457,68.7556,134406.0
2025-02-14 11:15:00,69.76,69.77,69.66,69.73,105718.0,68.7556,68.7655,68.657,68.726,105718.0
2025-02-14 11:20:00,69.73,69.79,69.66,69.67,122612.0,68.726,68.7852,68.657,68.6669,122612.0
2025-02-14 11:25:00,69.67,69.7,69.64,69.64,97188.0,68.6669,68.6965,68.6373,68.6373,97188.0
2025-02-14 11:30:00,69.65,69.65,69.61,69.63,75574.0,68.6472,68.6472,68.6078,68.6275,75574.0
2025-02-14 11:35:00,69.62,69.66,69.58,69.6,113243.0,68.6176,68.657,68.5782,68.5979,113243.0
2025-02-14 11:40:00,69.59,69.64,69.53,69.56,122862.0,68.588,68.6373,68.5289,68.5585,122862.0
2025-02-14 11:45:00,69.56,69.57,69.52,69.55,150891.0,68.5585,68.5683,68.5191,68.5486,150891.0
2025-02-14 11:50:00,69.54,69.55,69.47,69.48,114032.0,68.5388,68.5486,68.4698,68.4796,114032.0
2025-02-14 11:55:00,69.48,69.56,69.47,69.53,158873.0,68.4796,68.5585,68.4698,68.5289,158873.0
2025-02-14 12:00:00,69.54,69.55,69.49,69.52,116489.0,68.5388,68.5486,68.4895,68.5191,116489.0
2025-02-14 12:05:00,69.52,69.52,69.48,69.49,76015.0,68.5191,68.5191,68.4796,68.4895,76015.0
2025-02-14 12:10:00,69.48,69.53,69.45,69.49,69548.0,68.4796,68.5289,68.4501,68.4895,69548.0
2025-02-14 12:15:00,69.49,69.5,69.44,69.5,116482.0,68.4895,68.4993,68.4402,68.4993,116482.0
2025-02-14 12:20:00,69.5,69.5,69.43,69.47,94681.0,68.4993,68.4993,68.4304,68.4698,94681.0
2025-02-14 12:25:00,69.48,69.55,69.47,69.53,168547.0,68.4796,68.5486,68.4698,68.5289,168547.0
2025-02-14 12:30:00,69.53,69.54,69.46,69.48,92786.0,68.5289,68.5388,68.4599,68.4796,92786.0
2025-02-14 12:35:00,69.47,69.47,69.34,69.38,121645.0,68.4698,68.4698,68.3416,68.3811,121645.0
2025-02-14 12:40:00,69.39,69.41,69.28,69.29,374177.0,68.3909,68.4106,68.2825,68.2924,374177.0
2025-02-14 12:45:00,69.28,69.33,69.26,69.33,213024.0,68.2825,68.3318,68.2628,68.3318,213024.0
2025-02-14 12:50:00,69.33,69.33,69.27,69.27,158850.0,68.3318,68.3318,68.2727,68.2727,158850.0
2025-02-14 12:55:00,69.27,69.32,69.25,69.31,142469.0,68.2727,68.3219,68.2529,68.3121,142469.0
2025-02-14 13:00:00,69.31,69.32,69.22,69.27,148703.0,68.3121,68.3219,68.2234,68.2727,148703.0
2025-02-14 13:05:00,69.26,69.27,69.22,69.23,96554.0,68.2628,68.2727,68.2234,68.2332,96554.0
2025-02-14 13:10:00,69.23,69.32,69.22,69.31,96389.0,68.2332,68.3219,68.2234,68.3121,96389.0
2025-02-14 13:15:00,69.31,69.32,69.25,69.26,95984.0,68.3121,68.3219,68.2529,68.2628,95984.0
2025-02-14 13:20:00,69.26,69.26,69.17,69.2,84172.0,68.2628,68.2628,68.1741,68.2037,84172.0
2025-02-14 13:25:00,69.2,69.23,69.18,69.19,118757.0,68.2037,68.2332,68.184,68.1938,118757.0
2025-02-14 13:30:00,69.2,69.28,69.2,69.28,82999.0,68.2037,68.2825,68.2037,68.2825,82999.0
2025-02-14 13:35:00,69.28,69.32,69.26,69.31,112754.0,68.2825,68.3219,68.2628,68.3121,112754.0
2025-02-14 13:40:00,69.31,69.34,69.3,69.32,88273.0,68.3121,68.3416,68.3022,68.3219,88273.0
2025-02-14 13:45:00,69.32,69.33,69.25,69.31,142318.0,68.3219,68.3318,68.2529,68.3121,142318.0
2025-02-14 13:50:00,69.32,69.35,69.27,69.32,123959.0,68.3219,68.3515,68.2727,68.3219,123959.0
2025-02-14 13:55:00,69.33,69.34,69.31,69.34,76204.0,68.3318,68.3416,68.3121,68.3416,76204.0
2025-02-14 14:00:00,69.34,69.34,69.25,69.28,176660.0,68.3416,68.3416,68.2529,68.2825,176660.0
2025-02-14 14:05:00,69.28,69.28,69.16,69.17,120404.0,68.2825,68.2825,68.1642,68.1741,120404.0
2025-02-14 14:10:00,69.17,69.23,69.17,69.2,110395.0,68.1741,68.2332,68.1741,68.2037,110395.0
2025-02-14 14:15:00,69.2,69.21,69.17,69.17,108938.0,68.2037,68.2135,68.1741,68.1741,108938.0
2025-02-14 14:20:00,69.17,69.21,69.17,69.18,71715.0,68.1741,68.2135,68.1741,68.184,71715.0
2025-02-14 14:25:00,69.17,69.22,69.13,69.14,168151.0,68.1741,68.2234,68.1347,68.1445,168151.0
2025-02-14 14:30:00,69.14,69.2,69.13,69.17,67274.0,68.1445,68.2037,68.1347,68.1741,67274.0
2025-02-14 14:35:00,69.17,69.19,69.05,69.06,161394.0,68.1741,68.1938,68.0558,68.0657,161394.0
2025-02-14 14:40:00,69.06,69.11,69.03,69.07,105712.0,68.0657,68.115,68.0361,68.0755,105712.0
2025-02-14 14:45:00,69.06,69.09,69.02,69.05,97924.0,68.0657,68.0952,68.0263,68.0558,97924.0
2025-02-14 14:50:00,69.05,69.05,68.99,69.0,115670.0,68.0558,68.0558,67.9967,68.0065,115670.0
2025-02-14 14:55:00,69.0,69.03,68.99,69.02,121442.0,68.0065,68.0361,67.9967,68.0263,121442.0
2025-02-14 15:00:00,69.02,69.05,69.0,69.02,153509.0,68.0263,68.0558,68.0065,68.0263,153509.0
2025-02-14 15:05:00,69.03,69.09,68.99,69.08,152067.0,68.0361,68.0952,67.9967,68.0854,152067.0
2025-02-14 15:10:00,69.08,69.08,68.99,69.0,196734.0,68.0854,68.0854,67.9967,68.0065,196734.0
2025-02-14 15:15:00,69.0,69.04,68.98,69.02,216309.0,68.0065,68.046,67.9868,68.0263,216309.0
2025-02-14 15:20:00,69.02,69.04,68.98,68.99,174386.0,68.0263,68.046,67.9868,67.9967,174386.0
2025-02-14 15:25:00,68.98,68.99,68.92,68.95,263980.0,67.9868,67.9967,67.9277,67.9573,263980.0
2025-02-14 15:30:00,68.95,69.01,68.94,69.0,228432.0,67.9573,68.0164,67.9474,68.0065,228432.0
2025-02-14 15:35:00,69.0,69.0,68.97,68.99,194099.0,68.0065,68.0065,67.977,67.9967,194099.0
2025-02-14 15:40:00,68.99,69.05,68.98,69.0,260506.0,67.9967,68.0558,67.9868,68.0065,260506.0
2025-02-14 15:45:00,69.0,69.02,68.87,68.88,230851.0,68.0065,68.0263,67.8784,67.8883,230851.0
2025-02-14 15:50:00,68.88,68.89,68.8,68.8,314502.0,67.8883,67.8981,67.8094,67.8094,314502.0
2025-02-14 15:55:00,68.81,68.88,68.76,68.86,1357996.0,67.8193,67.8883,67.77,67.8686,1357996.0
2025-02-18 09:30:00,68.55,69.09,68.5,68.63,882268.0,67.563,68.0952,67.5137,67.6419,882268.0
2025-02-18 09:35:00,68.63,68.9,68.42,68.86,173674.0,67.6419,67.908,67.4349,67.8686,173674.0
2025-02-18 09:40:00,68.87,68.89,68.66,68.83,190530.0,67.8784,67.8981,67.6714,67.839,190530.0
2025-02-18 09:45:00,68.81,69.0,68.77,68.95,189455.0,67.8193,68.0065,67.7799,67.9573,189455.0
2025-02-18 09:50:00,68.95,69.01,68.82,68.83,144097.0,67.9573,68.0164,67.8291,67.839,144097.0
2025-02-18 09:55:00,68.84,68.94,68.69,68.76,133709.0,67.8488,67.9474,67.701,67.77,133709.0
2025-02-18 10:00:00,68.76,68.84,68.67,68.73,139098.0,67.77,67.8488,67.6813,67.7404,139098.0
2025-02-18 10:05:00,68.73,68.77,68.59,68.65,122379.0,67.7404,67.7799,67.6024,67.6616,122379.0
2025-02-18 10:10:00,68.65,68.71,68.61,68.67,110586.0,67.6616,67.7207,67.6222,67.6813,110586.0
2025-02-18 10:15:00,68.67,68.67,68.56,68.67,105423.0,67.6813,67.6813,67.5729,67.6813,105423.0
2025-02-18 10:20:00,68.67,68.75,68.64,68.68,88263.0,67.6813,67.7601,67.6517,67.6912,88263.0
2025-02-18 10:25:00,68.67,68.71,68.62,68.65,77677.0,67.6813,67.7207,67.632,67.6616,77677.0
2025-02-18 10:30:00,68.64,68.72,68.64,68.7,119315.0,67.6517,67.7306,67.6517,67.7109,119315.0
2025-02-18 10:35:00,68.7,68.74,68.59,68.67,117159.0,67.7109,67.7503,67.6024,67.6813,117159.0
2025-02-18 10:40:00,68.68,68.83,68.68,68.81,74736.0,67.6912,67.839,67.6912,67.8193,74736.0
2025-02-18 10:45:00,68.81,68.88,68.78,68.88,76762.0,67.8193,67.8883,67.7897,67.8883,76762.0
2025-02-18 10:50:00,68.88,68.91,68.83,68.86,59553.0,67.8883,67.9178,67.839,67.8686,59553.0
2025-02-18 10:55:00,68.87,68.88,68.8,68.87,73465.0,67.8784,67.8883,67.8094,67.8784,73465.0
2025-02-18 11:00:00,68.87,68.95,68.86,68.94,77968.0,67.8784,67.9573,67.8686,67.9474,77968.0
2025-02-18 11:05:00,68.93,69.0,68.92,68.99,68983.0,67.9376,68.0065,67.9277,67.9967,68983.0
2025-02-18 11:10:00,68.98,69.0,68.96,68.99,109108.0,67.9868,68.0065,67.9671,67.9967,109108.0
2025-02-18 11:15:00,68.98,69.02,68.92,68.92,108828.0,67.9868,68.0263,67.9277,67.9277,108828.0
2025-02-18 11:20:00,68.92,68.95,68.91,68.92,42619.0,67.9277,67.9573,67.9178,67.9277,42619.0
2025-02-18 11:25:00,68.93,68.93,68.88,68.89,45530.0,67.9376,67.9376,67.8883,67.8981,45530.0
2025-02-18 11:30:00,68.9,69.02,68.89,69.01,46740.0,67.908,68.0263,67.8981,68.0164,46740.0
2025-02-18 11:35:00,69.01,69.02,68.95,68.97,55276.0,68.0164,68.0263,67.9573,67.977,55276.0
2025-02-18 11:40:00,68.96,69.05,68.96,69.04,58630.0,67.9671,68.0558,67.9671,68.046,58630.0
2025-02-18 11:45:00,69.04,69.05,69.01,69.02,73294.0,68.046,68.0558,68.0164,68.0263,73294.0
2025-02-18 11:50:00,69.02,69.05,69.01,69.05,62629.0,68.0263,68.0558,68.0164,68.0558,62629.0
2025-02-18 11:55:00,69.05,69.08,69.03,69.05,63349.0,68.0558,68.0854,68.0361,68.0558,63349.0
2025-02-18 12:00:00,69.06,69.06,69.01,69.05,87976.0,68.0657,68.0657,68.0164,68.0558,87976.0
2025-02-18 12:05:00,69.05,69.05,69.01,69.03,55262.0,68.0558,68.0558,68.0164,68.0361,55262.0
2025-02-18 12:10:00,69.04,69.06,69.02,69.03,146321.0,68.046,68.0657,68.0263,68.0361,146321.0
2025-02-18 12:15:00,69.03,69.04,69.01,69.03,64957.0,68.0361,68.046,68.0164,68.0361,64957.0
2025-02-18 12:20:00,69.03,69.08,69.0,69.03,107991.0,68.0361,68.0854,68.0065,68.0361,107991.0
2025-02-18 12:25:00,69.04,69.07,69.03,69.06,65121.0,68.046,68.0755,68.0361,68.0657,65121.0
2025-02-18 12:30:00,69.06,69.12,69.06,69.09,80941.0,68.0657,68.1248,68.0657,68.0952,80941.0
2025-02-18 12:35:00,69.09,69.1,69.0,69.03,147219.0,68.0952,68.1051,68.0065,68.0361,147219.0
2025-02-18 12:40:00,69.04,69.08,69.04,69.06,43251.0,68.046,68.0854,68.046,68.0657,43251.0
2025-02-18 12:45:00,69.06,69.1,69.05,69.09,50239.0,68.0657,68.1051,68.0558,68.0952,50239.0
2025-02-18 12:50:00,69.09,69.12,69.07,69.09,54556.0,68.0952,68.1248,68.0755,68.0952,54556.0
2025-02-18 12:55:00,69.1,69.11,69.06,69.06,47493.0,68.1051,68.115,68.0657,68.0657,47493.0
2025-02-18 13:00:00,69.06,69.08,69.05,69.08,42781.0,68.0657,68.0854,68.0558,68.0854,42781.0
2025-02-18 13:05:00,69.08,69.1,69.07,69.09,59497.0,68.0854,68.1051,68.0755,68.0952,59497.0
2025-02-18 13:10:00,69.09,69.18,69.07,69.17,65029.0,68.0952,68.184,68.0755,68.1741,65029.0
2025-02-18 13:15:00,69.17,69.18,69.14,69.17,66048.0,68.1741,68.184,68.1445,68.1741,66048.0
2025-02-18 13:20:00,69.17,69.17,69.12,69.16,104683.0,68.1741,68.1741,68.1248,68.1642,104683.0
2025-02-18 13:25:00,69.16,69.21,69.15,69.2,72669.0,68.1642,68.2135,68.1544,68.2037,72669.0
2025-02-18 13:30:00,69.2,69.23,69.2,69.23,47975.0,68.2037,68.2332,68.2037,68.2332,47975.0
2025-02-18 13:35:00,69.23,69.25,69.21,69.22,59430.0,68.2332,68.2529,68.2135,68.2234,59430.0
2025-02-18 13:40:00,69.22,69.22,69.18,69.19,76547.0,68.2234,68.2234,68.184,68.1938,76547.0
2025-02-18 13:45:00,69.19,69.21,69.18,69.19,72972.0,68.1938,68.2135,68.184,68.1938,72972.0
2025-02-18 13:50:00,69.19,69.2,69.12,69.19,133948.0,68.1938,68.2037,68.1248,68.1938,133948.0
2025-02-18 13:55:00,69.2,69.2,69.17,69.18,97647.0,68.2037,68.2037,68.1741,68.184,97647.0
2025-02-18 14:00:00,69.17,69.28,69.17,69.27,134592.0,68.1741,68.2825,68.1741,68.2727,134592.0
2025-02-18 14:05:00,69.26,69.33,69.23,69.33,143921.0,68.2628,68.3318,68.2332,68.3318,143921.0
2025-02-18 14:10:00,69.32,69.37,69.3,69.36,100956.0,68.3219,68.3712,68.3022,68.3614,100956.0
2025-02-18 14:15:00,69.36,69.37,69.11,69.13,604985.0,68.3614,68.3712,68.115,68.1347,604985.0
2025-02-18 14:20:00,69.13,69.24,69.07,69.2,115504.0,68.1347,68.2431,68.0755,68.2037,115504.0
2025-02-18 14:25:00,69.2,69.21,69.09,69.13,362769.0,68.2037,68.2135,68.0952,68.1347,362769.0
2025-02-18 14:30:00,69.12,69.12,69.05,69.06,65399.0,68.1248,68.1248,68.0558,68.0657,65399.0
2025-02-18 14:35:00,69.06,69.09,69.02,69.05,63992.0,68.0657,68.0952,68.0263,68.0558,63992.0
2025-02-18 14:40:00,69.05,69.08,68.98,68.99,104306.0,68.0558,68.0854,67.9868,67.9967,104306.0
2025-02-18 14:45:00,68.98,69.04,68.98,69.02,79582.0,67.9868,68.046,67.9868,68.0263,79582.0
2025-02-18 14:50:00,69.02,69.03,68.99,69.01,64031.0,68.0263,68.0361,67.9967,68.0164,64031.0
2025-02-18 14:55:00,69.0,69.02,68.97,68.98,65859.0,68.0065,68.0263,67.977,67.9868,65859.0
2025-02-18 15:00:00,68.98,69.0,68.89,68.91,61259.0,67.9868,68.0065,67.8981,67.9178,61259.0
2025-02-18 15:05:00,68.92,68.93,68.89,68.91,53170.0,67.9277,67.9376,67.8981,67.9178,53170.0
2025-02-18 15:10:00,68.91,68.99,68.9,68.99,59938.0,67.9178,67.9967,67.908,67.9967,59938.0
2025-02-18 15:15:00,68.99,69.01,68.98,68.98,58504.0,67.9967,68.0164,67.9868,67.9868,58504.0
2025-02-18 15:20:00,68.98,68.99,68.86,68.89,495040.0,67.9868,67.9967,67.8686,67.8981,495040.0
2025-02-18 15:25:00,68.89,68.91,68.85,68.89,68602.0,67.8981,67.9178,67.8587,67.8981,68602.0
2025-02-18 15:30:00,68.89,68.93,68.87,68.89,122575.0,67.8981,67.9376,67.8784,67.8981,122575.0
2025-02-18 15:35:00,68.89,68.93,68.88,68.92,144419.0,67.8981,67.9376,67.8883,67.9277,144419.0
2025-02-18 15:40:00,68.92,68.92,68.82,68.85,128516.0,67.9277,67.9277,67.8291,67.8587,128516.0
2025-02-18 15:45:00,68.85,68.92,68.85,68.91,148677.0,67.8587,67.9277,67.8587,67.9178,148677.0
2025-02-18 15:50:00,68.91,68.98,68.87,68.97,559192.0,67.9178,67.9868,67.8784,67.977,559192.0
2025-02-18 15:55:00,68.98,69.06,68.95,69.04,951474.0,67.9868,68.0657,67.9573,68.046,951474.0
2025-02-19 09:30:00,69.21,69.6,69.17,69.41,555056.0,68.2135,68.5979,68.1741,68.4106,555056.0
2025-02-19 09:35:00,69.43,69.61,69.3,69.59,148443.0,68.4304,68.6078,68.3022,68.588,148443.0
2025-02-19 09:40:00,69.59,69.7,69.56,69.65,144592.0,68.588,68.6965,68.5585,68.6472,144592.0
2025-02-19 09:45:00,69.66,69.72,69.53,69.56,142138.0,68.657,68.7162,68.5289,68.5585,142138.0
2025-02-19 09:50:00,69.55,69.57,69.4,69.45,90042.0,68.5486,68.5683,68.4008,68.4501,90042.0
2025-02-19 09:55:00,69.45,69.5,69.41,69.5,91495.0,68.4501,68.4993,68.4106,68.4993,91495.0
2025-02-19 10:00:00,69.5,69.52,69.38,69.43,142129.0,68.4993,68.5191,68.3811,68.4304,142129.0
2025-02-19 10:05:00,69.42,69.5,69.39,69.45,172542.0,68.4205,68.4993,68.3909,68.4501,172542.0
2025-02-19 10:10:00,69.45,69.46,69.38,69.39,167329.0,68.4501,68.4599,68.3811,68.3909,167329.0
2025-02-19 10:15:00,69.4,69.46,69.34,69.4,195797.0,68.4008,68.4599,68.3416,68.4008,195797.0
2025-02-19 10:20:00,69.41,69.44,69.37,69.42,88545.0,68.4106,68.4402,68.3712,68.4205,88545.0
2025-02-19 10:25:00,69.42,69.52,69.39,69.52,613344.0,68.4205,68.5191,68.3909,68.5191,613344.0
2025-02-19 10:30:00,69.53,69.63,69.5,69.58,158393.0,68.5289,68.6275,68.4993,68.5782,158393.0
2025-02-19 10:35:00,69.58,69.72,69.58,69.69,201613.0,68.5782,68.7162,68.5782,68.6866,201613.0
2025-02-19 10:40:00,69.69,69.79,69.67,69.78,131759.0,68.6866,68.7852,68.6669,68.7753,131759.0
2025-02-19 10:45:00,69.78,69.8,69.74,69.75,193491.0,68.7753,68.795,68.7359,68.7457,193491.0
2025-02-19 10:50:00,69.75,69.75,69.66,69.7,116664.0,68.7457,68.7457,68.657,68.6965,116664.0
2025-02-19 10:55:00,69.7,69.88,69.69,69.81,328861.0,68.6965,68.8739,68.6866,68.8049,328861.0
2025-02-19 11:00:00,69.81,69.89,69.79,69.88,163130.0,68.8049,68.8837,68.7852,68.8739,163130.0
2025-02-19 11:05:00,69.88,69.91,69.78,69.78,230500.0,68.8739,68.9034,68.7753,68.7753,230500.0
2025-02-19 11:10:00,69.79,69.91,69.78,69.9,162752.0,68.7852,68.9034,68.7753,68.8936,162752.0
2025-02-19 11:15:00,69.9,69.92,69.88,69.9,148950.0,68.8936,68.9133,68.8739,68.8936,148950.0
2025-02-19 11:20:00,69.91,69.92,69.85,69.92,125221.0,68.9034,68.9133,68.8443,68.9133,125221.0
2025-02-19 11:25:00,69.92,69.95,69.91,69.94,91561.0,68.9133,68.9429,68.9034,68.933,91561.0
2025-02-19 11:30:00,69.93,69.94,69.87,69.91,110279.0,68.9232,68.933,68.864,68.9034,110279.0
2025-02-19 11:35:00,69.9,69.92,69.85,69.91,97862.0,68.8936,68.9133,68.8443,68.9034,97862.0
2025-02-19 11:40:00,69.91,69.95,69.82,69.84,105030.0,68.9034,68.9429,68.8147,68.8345,105030.0
2025-02-19 11:45:00,69.84,69.86,69.8,69.81,79656.0,68.8345,68.8542,68.795,68.8049,79656.0
2025-02-19 11:50:00,69.8,69.87,69.8,69.84,100952.0,68.795,68.864,68.795,68.8345,100952.0
2025-02-19 11:55:00,69.84,69.85,69.78,69.8,69260.0,68.8345,68.8443,68.7753,68.795,69260.0
2025-02-19 12:00:00,69.8,69.84,69.78,69.78,80799.0,68.795,68.8345,68.7753,68.7753,80799.0
2025-02-19 12:05:00,69.78,69.81,69.76,69.78,56990.0,68.7753,68.8049,68.7556,68.7753,56990.0
2025-02-19 12:10:00,69.78,69.8,69.77,69.79,143618.0,68.7753,68.795,68.7655,68.7852,143618.0
2025-02-19 12:15:00,69.78,69.79,69.7,69.7,72350.0,68.7753,68.7852,68.6965,68.6965,72350.0
2025-02-19 12:20:00,69.7,69.71,69.66,69.7,75618.0,68.6965,68.7063,68.657,68.6965,75618.0
2025-02-19 12:25:00,69.7,69.71,69.64,69.66,53478.0,68.6965,68.7063,68.6373,68.657,53478.0
2025-02-19 12:30:00,69.66,69.72,69.65,69.67,92458.0,68.657,68.7162,68.6472,68.6669,92458.0
2025-02-19 12:35:00,69.68,69.74,69.66,69.73,66422.0,68.6768,68.7359,68.657,68.726,66422.0
2025-02-19 12:40:00,69.73,69.76,69.7,69.72,66514.0,68.726,68.7556,68.6965,68.7162,66514.0
2025-02-19 12:45:00,69.72,69.74,69.69,69.73,83279.0,68.7162,68.7359,68.6866,68.726,83279.0
2025-02-19 12:50:00,69.73,69.73,69.65,69.67,73146.0,68.726,68.726,68.6472,68.6669,73146.0
2025-02-19 12:55:00,69.67,69.73,69.67,69.7,82924.0,68.6669,68.726,68.6669,68.6965,82924.0
2025-02-19 13:00:00,69.69,69.72,69.65,69.67,82420.0,68.6866,68.7162,68.6472,68.6669,82420.0
2025-02-19 13:05:00,69.67,69.75,69.67,69.75,67695.0,68.6669,68.7457,68.6669,68.7457,67695.0
2025-02-19 13:10:00,69.75,69.75,69.68,69.69,56655.0,68.7457,68.7457,68.6768,68.6866,56655.0
2025-02-19 13:15:00,69.69,69.77,69.69,69.77,60081.0,68.6866,68.7655,68.6866,68.7655,60081.0
2025-02-19 13:20:00,69.76,69.77,69.72,69.74,73096.0,68.7556,68.7655,68.7162,68.7359,73096.0
2025-02-19 13:25:00,69.74,69.77,69.72,69.77,53869.0,68.7359,68.7655,68.7162,68.7655,53869.0
2025-02-19 13:30:00,69.77,69.77,69.72,69.75,57207.0,68.7655,68.7655,68.7162,68.7457,57207.0
2025-02-19 13:35:00,69.75,69.75,69.7,69.72,56437.0,68.7457,68.7457,68.6965,68.7162,56437.0
2025-02-19 13:40:00,69.72,69.73,69.67,69.67,52021.0,68.7162,68.726,68.6669,68.6669,52021.0
2025-02-19 13:45:00,69.67,69.68,69.63,69.65,68539.0,68.6669,68.6768,68.6275,68.6472,68539.0
2025-02-19 13:50:00,69.65,69.69,69.64,69.67,61975.0,68.6472,68.6866,68.6373,68.6669,61975.0
2025-02-19 13:55:00,69.67,69.7,69.66,69.7,72657.0,68.6669,68.6965,68.657,68.6965,72657.0
2025-02-19 14:00:00,69.7,69.72,69.68,69.7,67690.0,68.6965,68.7162,68.6768,68.6965,67690.0
2025-02-19 14:05:00,69.7,69.7,69.67,69.7,53956.0,68.6965,68.6965,68.6669,68.6965,53956.0
2025-02-19 14:10:00,69.7,69.76,69.69,69.75,113331.0,68.6965,68.7556,68.6866,68.7457,113331.0
2025-02-19 14:15:00,69.75,69.8,69.75,69.78,76578.0,68.7457,68.795,68.7457,68.7753,76578.0
2025-02-19 14:20:00,69.78,69.82,69.77,69.78,79202.0,68.7753,68.8147,68.7655,68.7753,79202.0
2025-02-19 14:25:00,69.78,69.8,69.77,69.8,61624.0,68.7753,68.795,68.7655,68.795,61624.0
2025-02-19 14:30:00,69.8,69.81,69.75,69.81,105859.0,68.795,68.8049,68.7457,68.8049,105859.0
2025-02-19 14:35:00,69.81,69.81,69.77,69.78,114698.0,68.8049,68.8049,68.7655,68.7753,114698.0
2025-02-19 14:40:00,69.78,69.78,69.75,69.77,59993.0,68.7753,68.7753,68.7457,68.7655,59993.0
2025-02-19 14:45:00,69.77,69.78,69.75,69.76,75440.0,68.7655,68.7753,68.7457,68.7556,75440.0
2025-02-19 14:50:00,69.77,69.78,69.74,69.78,88294.0,68.7655,68.7753,68.7359,68.7753,88294.0
2025-02-19 14:55:00,69.78,69.8,69.74,69.8,74297.0,68.7753,68.795,68.7359,68.795,74297.0
2025-02-19 15:00:00,69.79,69.82,69.76,69.77,89245.0,68.7852,68.8147,68.7556,68.7655,89245.0
2025-02-19 15:05:00,69.77,69.77,69.7,69.7,169454.0,68.7655,68.7655,68.6965,68.6965,169454.0
2025-02-19 15:10:00,69.7,69.76,69.7,69.73,94654.0,68.6965,68.7556,68.6965,68.726,94654.0
2025-02-19 15:15:00,69.73,69.81,69.73,69.79,118589.0,68.726,68.8049,68.726,68.7852,118589.0
2025-02-19 15:20:00,69.79,69.85,69.78,69.83,130729.0,68.7852,68.8443,68.7753,68.8246,130729.0
2025-02-19 15:25:00,69.84,69.9,69.83,69.9,129468.0,68.8345,68.8936,68.8246,68.8936,129468.0
2025-02-19 15:30:00,69.9,69.94,69.87,69.89,131976.0,68.8936,68.933,68.864,68.8837,131976.0
2025-02-19 15:35:00,69.88,69.96,69.87,69.95,154166.0,68.8739,68.9527,68.864,68.9429,154166.0
2025-02-19 15:40:00,69.95,69.96,69.9,69.91,129843.0,68.9429,68.9527,68.8936,68.9034,129843.0
2025-02-19 15:45:00,69.91,70.03,69.9,70.02,425145.0,68.9034,69.0217,68.8936,69.0119,425145.0
2025-02-19 15:50:00,70.03,70.12,70.02,70.11,368882.0,69.0217,69.1104,69.0119,69.1006,368882.0
2025-02-19 15:55:00,70.11,70.13,70.04,70.08,1078010.0,69.1006,69.1203,69.0316,69.071,1078010.0
2025-02-20 09:30:00,69.71,69.95,69.64,69.8,432201.0,68.7063,68.9429,68.6373,68.795,432201.0
2025-02-20 09:35:00,69.8,69.81,69.71,69.74,71089.0,68.795,68.8049,68.7063,68.7359,71089.0
2025-02-20 09:40:00,69.71,69.76,69.67,69.68,102638.0,68.7063,68.7556,68.6669,68.6768,102638.0
2025-02-20 09:45:00,69.69,69.76,69.64,69.69,96612.0,68.6866,68.7556,68.6373,68.6866,96612.0
2025-02-20 09:50:00,69.69,69.79,69.65,69.73,80254.0,68.6866,68.7852,68.6472,68.726,80254.0
2025-02-20 09:55:00,69.72,69.81,69.69,69.78,81776.0,68.7162,68.8049,68.6866,68.7753,81776.0
2025-02-20 10:00:00,69.78,69.82,69.69,69.76,102171.0,68.7753,68.8147,68.6866,68.7556,102171.0
2025-02-20 10:05:00,69.76,69.85,69.72,69.73,112192.0,68.7556,68.8443,68.7162,68.726,112192.0
2025-02-20 10:10:00,69.73,69.81,69.68,69.8,126922.0,68.726,68.8049,68.6768,68.795,126922.0
2025-02-20 10:15:00,69.79,69.82,69.6,69.61,87768.0,68.7852,68.8147,68.5979,68.6078,87768.0
2025-02-20 10:20:00,69.61,69.68,69.57,69.65,78314.0,68.6078,68.6768,68.5683,68.6472,78314.0
2025-02-20 10:25:00,69.65,69.72,69.62,69.66,64010.0,68.6472,68.7162,68.6176,68.657,64010.0
2025-02-20 10:30:00,69.66,69.75,69.62,69.7,69559.0,68.657,68.7457,68.6176,68.6965,69559.0
2025-02-20 10:35:00,69.7,69.76,69.66,69.75,58100.0,68.6965,68.7556,68.657,68.7457,58100.0
2025-02-20 10:40:00,69.75,69.76,69.71,69.73,39304.0,68.7457,68.7556,68.7063,68.726,39304.0
2025-02-20 10:45:00,69.73,69.79,69.72,69.75,105799.0,68.726,68.7852,68.7162,68.7457,105799.0
2025-02-20 10:50:00,69.74,69.76,69.65,69.66,71670.0,68.7359,68.7556,68.6472,68.657,71670.0
2025-02-20 10:55:00,69.66,69.77,69.63,69.76,40101.0,68.657,68.7655,68.6275,68.7556,40101.0
2025-02-20 11:00:00,69.76,69.76,69.67,69.67,81757.0,68.7556,68.7556,68.6669,68.6669,81757.0
2025-02-20 11:05:00,69.67,69.67,69.61,69.63,44853.0,68.6669,68.6669,68.6078,68.6275,44853.0
2025-02-20 11:10:00,69.64,69.65,69.57,69.64,69320.0,68.6373,68.6472,68.5683,68.6373,69320.0
2025-02-20 11:15:00,69.64,69.71,69.63,69.7,75786.0,68.6373,68.7063,68.6275,68.6965,75786.0
2025-02-20 11:20:00,69.7,69.72,69.68,69.7,39758.0,68.6965,68.7162,68.6768,68.6965,39758.0
2025-02-20 11:25:00,69.71,69.72,69.65,69.66,44539.0,68.7063,68.7162,68.6472,68.657,44539.0
2025-02-20 11:30:00,69.66,69.66,69.53,69.56,40394.0,68.657,68.657,68.5289,68.5585,40394.0
2025-02-20 11:35:00,69.56,69.58,69.53,69.53,31110.0,68.5585,68.5782,68.5289,68.5289,31110.0
2025-02-20 11:40:00,69.53,69.55,69.5,69.52,40602.0,68.5289,68.5486,68.4993,68.5191,40602.0
2025-02-20 11:45:00,69.52,69.53,69.48,69.52,58957.0,68.5191,68.5289,68.4796,68.5191,58957.0
2025-02-20 11:50:00,69.52,69.54,69.49,69.5,44186.0,68.5191,68.5388,68.4895,68.4993,44186.0
2025-02-20 11:55:00,69.5,69.53,69.48,69.5,39297.0,68.4993,68.5289,68.4796,68.4993,39297.0
2025-02-20 12:00:00,69.5,69.53,69.48,69.52,50773.0,68.4993,68.5289,68.4796,68.5191,50773.0
2025-02-20 12:05:00,69.52,69.52,69.44,69.46,89224.0,68.5191,68.5191,68.4402,68.4599,89224.0
2025-02-20 12:10:00,69.46,69.5,69.42,69.48,61634.0,68.4599,68.4993,68.4205,68.4796,61634.0
2025-02-20 12:15:00,69.49,69.68,69.49,69.65,113159.0,68.4895,68.6768,68.4895,68.6472,113159.0
2025-02-20 12:20:00,69.66,69.76,69.65,69.7,68247.0,68.657,68.7556,68.6472,68.6965,68247.0
2025-02-20 12:25:00,69.7,69.72,69.67,69.68,33393.0,68.6965,68.7162,68.6669,68.6768,33393.0
2025-02-20 12:30:00,69.67,69.68,69.63,69.64,23649.0,68.6669,68.6768,68.6275,68.6373,23649.0
2025-02-20 12:35:00,69.64,69.64,69.56,69.59,35357.0,68.6373,68.6373,68.5585,68.588,35357.0
2025-02-20 12:40:00,69.6,69.63,69.58,69.62,36038.0,68.5979,68.6275,68.5782,68.6176,36038.0
2025-02-20 12:45:00,69.62,69.62,69.56,69.58,42814.0,68.6176,68.6176,68.5585,68.5782,42814.0
2025-02-20 12:50:00,69.58,69.6,69.56,69.58,32467.0,68.5782,68.5979,68.5585,68.5782,32467.0
2025-02-20 12:55:00,69.59,69.62,69.58,69.59,44185.0,68.588,68.6176,68.5782,68.588,44185.0
2025-02-20 13:00:00,69.59,69.61,69.56,69.59,61235.0,68.588,68.6078,68.5585,68.588,61235.0
2025-02-20 13:05:00,69.58,69.64,69.57,69.63,57545.0,68.5782,68.6373,68.5683,68.6275,57545.0
2025-02-20 13:10:00,69.63,69.68,69.61,69.67,125807.0,68.6275,68.6768,68.6078,68.6669,125807.0
2025-02-20 13:15:00,69.67,69.67,69.58,69.66,127357.0,68.6669,68.6669,68.5782,68.657,127357.0
2025-02-20 13:20:00,69.66,69.78,69.65,69.71,131041.0,68.657,68.7753,68.6472,68.7063,131041.0
2025-02-20 13:25:00,69.7,69.74,69.69,69.72,53166.0,68.6965,68.7359,68.6866,68.7162,53166.0
2025-02-20 13:30:00,69.72,69.83,69.7,69.81,86258.0,68.7162,68.8246,68.6965,68.8049,86258.0
2025-02-20 13:35:00,69.81,69.88,69.79,69.88,41052.0,68.8049,68.8739,68.7852,68.8739,41052.0
2025-02-20 13:40:00,69.88,69.9,69.86,69.89,33075.0,68.8739,68.8936,68.8542,68.8837,33075.0
2025-02-20 13:45:00,69.89,69.92,69.88,69.9,37383.0,68.8837,68.9133,68.8739,68.8936,37383.0
2025-02-20 13:50:00,69.9,69.91,69.88,69.89,62653.0,68.8936,68.9034,68.8739,68.8837,62653.0
2025-02-20 13:55:00,69.89,69.92,69.86,69.91,34796.0,68.8837,68.9133,68.8542,68.9034,34796.0
2025-02-20 14:00:00,69.92,69.92,69.88,69.9,73303.0,68.9133,68.9133,68.8739,68.8936,73303.0
2025-02-20 14:05:00,69.9,69.9,69.86,69.89,55906.0,68.8936,68.8936,68.8542,68.8837,55906.0
2025-02-20 14:10:00,69.89,69.91,69.88,69.89,37404.0,68.8837,68.9034,68.8739,68.8837,37404.0
2025-02-20 14:15:00,69.89,69.91,69.88,69.9,55794.0,68.8837,68.9034,68.8739,68.8936,55794.0
2025-02-20 14:20:00,69.9,69.92,69.87,69.9,46015.0,68.8936,68.9133,68.864,68.8936,46015.0
2025-02-20 14:25:00,69.9,69.92,69.88,69.91,49603.0,68.8936,68.9133,68.8739,68.9034,49603.0
2025-02-20 14:30:00,69.91,69.92,69.84,69.87,53595.0,68.9034,68.9133,68.8345,68.864,53595.0
2025-02-20 14:35:00,69.87,69.9,69.85,69.9,43874.0,68.864,68.8936,68.8443,68.8936,43874.0
2025-02-20 14:40:00,69.9,69.92,69.88,69.88,35820.0,68.8936,68.9133,68.8739,68.8739,35820.0
2025-02-20 14:45:00,69.88,69.96,69.88,69.95,58168.0,68.8739,68.9527,68.8739,68.9429,58168.0
2025-02-20 14:50:00,69.95,69.96,69.89,69.92,54446.0,68.9429,68.9527,68.8837,68.9133,54446.0
2025-02-20 14:55:00,69.92,69.92,69.86,69.87,51486.0,68.9133,68.9133,68.8542,68.864,51486.0
2025-02-20 15:00:00,69.86,69.87,69.75,69.76,47603.0,68.8542,68.864,68.7457,68.7556,47603.0
2025-02-20 15:05:00,69.77,69.85,69.77,69.83,61304.0,68.7655,68.8443,68.7655,68.8246,61304.0
2025-02-20 15:10:00,69.84,69.85,69.8,69.81,100100.0,68.8345,68.8443,68.795,68.8049,100100.0
2025-02-20 15:15:00,69.81,69.86,69.79,69.86,69158.0,68.8049,68.8542,68.7852,68.8542,69158.0
2025-02-20 15:20:00,69.86,69.88,69.84,69.87,43426.0,68.8542,68.8739,68.8345,68.864,43426.0
2025-02-20 15:25:00,69.87,69.88,69.83,69.84,65582.0,68.864,68.8739,68.8246,68.8345,65582.0
2025-02-20 15:30:00,69.84,69.87,69.83,69.84,62142.0,68.8345,68.864,68.8246,68.8345,62142.0
2025-02-20 15:35:00,69.84,69.86,69.8,69.81,63983.0,68.8345,68.8542,68.795,68.8049,63983.0
2025-02-20 15:40:00,69.81,69.82,69.73,69.73,119963.0,68.8049,68.8147,68.726,68.726,119963.0
2025-02-20 15:45:00,69.73,69.85,69.73,69.85,126146.0,68.726,68.8443,68.726,68.8443,126146.0
2025-02-20 15:50:00,69.86,69.99,69.83,69.99,228822.0,68.8542,68.9823,68.8246,68.9823,228822.0
2025-02-20 15:55:00,69.98,70.07,69.98,70.06,734456.0,68.9724,69.0611,68.9724,69.0513,734456.0
2025-02-21 09:30:00,70.32,70.42,70.13,70.31,1104276.0,69.3075,69.4061,69.1203,69.2977,1104276.0
2025-02-21 09:35:00,70.31,70.45,70.16,70.41,154497.0,69.2977,69.4357,69.1498,69.3962,154497.0
2025-02-21 09:40:00,70.39,70.51,70.35,70.4,121865.0,69.3765,69.4948,69.3371,69.3864,121865.0
2025-02-21 09:45:00,70.4,70.45,70.33,70.34,139239.0,69.3864,69.4357,69.3174,69.3273,139239.0
2025-02-21 09:50:00,70.33,70.46,70.31,70.46,96531.0,69.3174,69.4455,69.2977,69.4455,96531.0
2025-02-21 09:55:00,70.44,70.53,70.43,70.53,116495.0,69.4258,69.5145,69.416,69.5145,116495.0
2025-02-21 10:00:00,70.53,70.55,70.38,70.54,221884.0,69.5145,69.5342,69.3667,69.5244,221884.0
2025-02-21 10:05:00,70.53,70.6,70.5,70.58,146842.0,69.5145,69.5835,69.4849,69.5638,146842.0
2025-02-21 10:10:00,70.59,70.64,70.51,70.59,127233.0,69.5737,69.6229,69.4948,69.5737,127233.0
2025-02-21 10:15:00,70.59,70.63,70.55,70.6,110334.0,69.5737,69.6131,69.5342,69.5835,110334.0
2025-02-21 10:20:00,70.59,70.79,70.59,70.73,123509.0,69.5737,69.7708,69.5737,69.7116,123509.0
2025-02-21 10:25:00,70.72,70.79,70.69,70.75,69927.0,69.7018,69.7708,69.6722,69.7313,69927.0
2025-02-21 10:30:00,70.74,70.85,70.69,70.8,151698.0,69.7215,69.8299,69.6722,69.7806,151698.0
2025-02-21 10:35:00,70.8,70.92,70.79,70.92,174258.0,69.7806,69.8989,69.7708,69.8989,174258.0
2025-02-21 10:40:00,70.92,71.25,70.91,71.2,747648.0,69.8989,70.2241,69.889,70.1749,747648.0
2025-02-21 10:45:00,71.2,71.48,71.19,71.45,508745.0,70.1749,70.4508,70.165,70.4213,508745.0
2025-02-21 10:50:00,71.45,71.52,71.33,71.39,331274.0,70.4213,70.4903,70.303,70.3621,331274.0
2025-02-21 10:55:00,71.39,71.41,71.28,71.28,183614.0,70.3621,70.3818,70.2537,70.2537,183614.0
2025-02-21 11:00:00,71.28,71.39,71.18,71.38,143934.0,70.2537,70.3621,70.1552,70.3523,143934.0
2025-02-21 11:05:00,71.38,71.41,71.31,71.36,119776.0,70.3523,70.3818,70.2833,70.3326,119776.0
2025-02-21 11:10:00,71.35,71.39,71.32,71.39,124301.0,70.3227,70.3621,70.2931,70.3621,124301.0
2025-02-21 11:15:00,71.38,71.42,71.33,71.38,206305.0,70.3523,70.3917,70.303,70.3523,206305.0
2025-02-21 11:20:00,71.39,71.44,71.35,71.4,172060.0,70.3621,70.4114,70.3227,70.372,172060.0
2025-02-21 11:25:00,71.4,71.47,71.39,71.4,309814.0,70.372,70.441,70.3621,70.372,309814.0
2025-02-21 11:30:00,71.4,71.41,71.32,71.33,155767.0,70.372,70.3818,70.2931,70.303,155767.0
2025-02-21 11:35:00,71.33,71.43,71.32,71.4,124653.0,70.303,70.4016,70.2931,70.372,124653.0
2025-02-21 11:40:00,71.4,71.42,71.31,71.37,100225.0,70.372,70.3917,70.2833,70.3424,100225.0
2025-02-21 11:45:00,71.36,71.41,71.35,71.38,61238.0,70.3326,70.3818,70.3227,70.3523,61238.0
2025-02-21 11:50:00,71.39,71.4,71.34,71.37,61839.0,70.3621,70.372,70.3129,70.3424,61839.0
2025-02-21 11:55:00,71.38,71.39,71.35,71.37,62618.0,70.3523,70.3621,70.3227,70.3424,62618.0
2025-02-21 12:00:00,71.37,71.41,71.35,71.37,85250.0,70.3424,70.3818,70.3227,70.3424,85250.0
2025-02-21 12:05:00,71.36,71.36,71.3,71.34,61874.0,70.3326,70.3326,70.2734,70.3129,61874.0
2025-02-21 12:10:00,71.34,71.4,71.33,71.33,61050.0,70.3129,70.372,70.303,70.303,61050.0
2025-02-21 12:15:00,71.34,71.35,71.19,71.21,93497.0,70.3129,70.3227,70.165,70.1847,93497.0
2025-02-21 12:20:00,71.21,71.23,71.15,71.21,88228.0,70.1847,70.2044,70.1256,70.1847,88228.0
2025-02-21 12:25:00,71.22,71.24,71.16,71.2,67562.0,70.1946,70.2143,70.1354,70.1749,67562.0
2025-02-21 12:30:00,71.2,71.23,71.17,71.21,65248.0,70.1749,70.2044,70.1453,70.1847,65248.0
2025-02-21 12:35:00,71.22,71.28,71.2,71.24,74788.0,70.1946,70.2537,70.1749,70.2143,74788.0
2025-02-21 12:40:00,71.25,71.26,71.21,71.23,72277.0,70.2241,70.234,70.1847,70.2044,72277.0
2025-02-21 12:45:00,71.23,71.3,71.21,71.28,59797.0,70.2044,70.2734,70.1847,70.2537,59797.0
2025-02-21 12:50:00,71.28,71.31,71.24,71.24,47490.0,70.2537,70.2833,70.2143,70.2143,47490.0
2025-02-21 12:55:00,71.25,71.29,71.22,71.25,65127.0,70.2241,70.2636,70.1946,70.2241,65127.0
2025-02-21 13:00:00,71.25,71.34,71.24,71.28,77237.0,70.2241,70.3129,70.2143,70.2537,77237.0
2025-02-21 13:05:00,71.28,71.37,71.26,71.33,73136.0,70.2537,70.3424,70.234,70.303,73136.0
2025-02-21 13:10:00,71.33,71.41,71.31,71.4,92665.0,70.303,70.3818,70.2833,70.372,92665.0
2025-02-21 13:15:00,71.4,71.41,71.36,71.38,76841.0,70.372,70.3818,70.3326,70.3523,76841.0
2025-02-21 13:20:00,71.38,71.41,71.33,71.39,96984.0,70.3523,70.3818,70.303,70.3621,96984.0
2025-02-21 13:25:00,71.39,71.39,71.23,71.27,91298.0,70.3621,70.3621,70.2044,70.2439,91298.0
2025-02-21 13:30:00,71.26,71.26,71.14,71.16,89789.0,70.234,70.234,70.1157,70.1354,89789.0
2025-02-21 13:35:00,71.16,71.21,71.12,71.16,103646.0,70.1354,70.1847,70.096,70.1354,103646.0
2025-02-21 13:40:00,71.15,71.22,71.15,71.16,80731.0,70.1256,70.1946,70.1256,70.1354,80731.0
2025-02-21 13:45:00,71.16,71.37,71.14,71.37,90093.0,70.1354,70.3424,70.1157,70.3424,90093.0
2025-02-21 13:50:00,71.37,71.39,71.33,71.34,89019.0,70.3424,70.3621,70.303,70.3129,89019.0
2025-02-21 13:55:00,71.34,71.43,71.32,71.42,228959.0,70.3129,70.4016,70.2931,70.3917,228959.0
2025-02-21 14:00:00,71.42,71.5,71.39,71.49,67815.0,70.3917,70.4705,70.3621,70.4607,67815.0
2025-02-21 14:05:00,71.48,71.58,71.47,71.57,118209.0,70.4508,70.5494,70.441,70.5395,118209.0
2025-02-21 14:10:00,71.57,71.6,71.5,71.56,159804.0,70.5395,70.5691,70.4705,70.5297,159804.0
2025-02-21 14:15:00,71.56,71.58,71.49,71.53,115313.0,70.5297,70.5494,70.4607,70.5001,115313.0
2025-02-21 14:20:00,71.53,71.58,71.52,71.55,142562.0,70.5001,70.5494,70.4903,70.5198,142562.0
2025-02-21 14:25:00,71.55,71.59,71.49,71.52,127435.0,70.5198,70.5593,70.4607,70.4903,127435.0
2025-02-21 14:30:00,71.52,71.52,71.45,71.47,90870.0,70.4903,70.4903,70.4213,70.441,90870.0
2025-02-21 14:35:00,71.48,71.53,71.44,71.47,107842.0,70.4508,70.5001,70.4114,70.441,107842.0
2025-02-21 14:40:00,71.47,71.57,71.45,71.53,131793.0,70.441,70.5395,70.4213,70.5001,131793.0
2025-02-21 14:45:00,71.53,71.56,71.51,71.53,77720.0,70.5001,70.5297,70.4804,70.5001,77720.0
2025-02-21 14:50:00,71.52,71.54,71.47,71.48,129035.0,70.4903,70.51,70.441,70.4508,129035.0
2025-02-21 14:55:00,71.48,71.49,71.43,71.45,134518.0,70.4508,70.4607,70.4016,70.4213,134518.0
2025-02-21 15:00:00,71.45,71.48,71.41,71.47,101283.0,70.4213,70.4508,70.3818,70.441,101283.0
2025-02-21 15:05:00,71.47,71.5,71.43,71.46,152857.0,70.441,70.4705,70.4016,70.4311,152857.0
2025-02-21 15:10:00,71.47,71.47,71.37,71.37,119421.0,70.441,70.441,70.3424,70.3424,119421.0
2025-02-21 15:15:00,71.37,71.42,71.37,71.4,124074.0,70.3424,70.3917,70.3424,70.372,124074.0
2025-02-21 15:20:00,71.4,71.4,71.34,71.36,118823.0,70.372,70.372,70.3129,70.3326,118823.0
2025-02-21 15:25:00,71.36,71.4,71.35,71.36,105166.0,70.3326,70.372,70.3227,70.3326,105166.0
2025-02-21 15:30:00,71.36,71.39,71.33,71.34,171873.0,70.3326,70.3621,70.303,70.3129,171873.0
2025-02-21 15:35:00,71.34,71.39,71.32,71.37,323906.0,70.3129,70.3621,70.2931,70.3424,323906.0
2025-02-21 15:40:00,71.37,71.42,71.34,71.36,307538.0,70.3424,70.3917,70.3129,70.3326,307538.0
2025-02-21 15:45:00,71.36,71.47,71.34,71.44,265731.0,70.3326,70.441,70.3129,70.4114,265731.0
2025-02-21 15:50:00,71.45,71.53,71.39,71.41,474140.0,70.4213,70.5001,70.3621,70.3818,474140.0
2025-02-21 15:55:00,71.41,71.43,71.34,71.39,1011912.0,70.3818,70.4016,70.3129,70.3621,1011912.0
2025-02-24 09:30:00,70.84,71.12,70.73,71.05,922177.0,69.8201,70.096,69.7116,70.027,922177.0
2025-02-24 09:35:00,71.04,71.04,70.86,70.95,601026.0,70.0172,70.0172,69.8398,69.9285,601026.0
2025-02-24 09:40:00,70.95,71.07,70.88,70.95,197900.0,69.9285,70.0467,69.8595,69.9285,197900.0
2025-02-24 09:45:00,70.95,71.12,70.86,71.1,281161.0,69.9285,70.096,69.8398,70.0763,281161.0
2025-02-24 09:50:00,71.1,71.32,71.1,71.26,305279.0,70.0763,70.2931,70.0763,70.234,305279.0
2025-02-24 09:55:00,71.26,71.43,71.24,71.37,381829.0,70.234,70.4016,70.2143,70.3424,381829.0
2025-02-24 10:00:00,71.38,71.66,71.38,71.66,230268.0,70.3523,70.6282,70.3523,70.6282,230268.0
2025-02-24 10:05:00,71.66,71.73,71.51,71.53,268471.0,70.6282,70.6972,70.4804,70.5001,268471.0
2025-02-24 10:10:00,71.52,71.52,71.11,71.18,208377.0,70.4903,70.4903,70.0862,70.1552,208377.0
2025-02-24 10:15:00,71.18,71.42,71.16,71.41,225196.0,70.1552,70.3917,70.1354,70.3818,225196.0
2025-02-24 10:20:00,71.4,71.5,71.35,71.4,142359.0,70.372,70.4705,70.3227,70.372,142359.0
2025-02-24 10:25:00,71.4,71.56,71.39,71.53,122694.0,70.372,70.5297,70.3621,70.5001,122694.0
2025-02-24 10:30:00,71.54,71.59,71.42,71.47,201375.0,70.51,70.5593,70.3917,70.441,201375.0
2025-02-24 10:35:00,71.47,71.47,71.3,71.42,113613.0,70.441,70.441,70.2734,70.3917,113613.0
2025-02-24 10:40:00,71.43,71.55,71.37,71.48,144146.0,70.4016,70.5198,70.3424,70.4508,144146.0
2025-02-24 10:45:00,71.47,71.61,71.41,71.48,137585.0,70.441,70.579,70.3818,70.4508,137585.0
2025-02-24 10:50:00,71.48,71.51,71.28,71.33,218111.0,70.4508,70.4804,70.2537,70.303,218111.0
2025-02-24 10:55:00,71.33,71.33,71.17,71.22,313968.0,70.303,70.303,70.1453,70.1946,313968.0
2025-02-24 11:00:00,71.22,71.26,71.05,71.14,486753.0,70.1946,70.234,70.027,70.1157,486753.0
2025-02-24 11:05:00,71.14,71.16,71.02,71.05,196437.0,70.1157,70.1354,69.9975,70.027,196437.0
2025-02-24 11:10:00,71.05,71.05,70.95,71.0,342228.0,70.027,70.027,69.9285,69.9777,342228.0
2025-02-24 11:15:00,71.01,71.09,70.95,71.09,417660.0,69.9876,70.0665,69.9285,70.0665,417660.0
2025-02-24 11:20:00,71.09,71.16,70.93,70.93,114136.0,70.0665,70.1354,69.9088,69.9088,114136.0
2025-02-24 11:25:00,70.94,70.99,70.87,70.98,90086.0,69.9186,69.9679,69.8496,69.958,90086.0
2025-02-24 11:30:00,70.98,71.07,70.97,71.01,161515.0,69.958,70.0467,69.9482,69.9876,161515.0
2025-02-24 11:35:00,71.01,71.05,70.95,70.97,116289.0,69.9876,70.027,69.9285,69.9482,116289.0
2025-02-24 11:40:00,70.97,70.98,70.8,70.86,128606.0,69.9482,69.958,69.7806,69.8398,128606.0
2025-02-24 11:45:00,70.85,70.92,70.82,70.92,112187.0,69.8299,69.8989,69.8003,69.8989,112187.0
2025-02-24 11:50:00,70.92,70.95,70.88,70.88,108247.0,69.8989,69.9285,69.8595,69.8595,108247.0
2025-02-24 11:55:00,70.88,70.88,70.71,70.71,231071.0,69.8595,69.8595,69.6919,69.6919,231071.0
2025-02-24 12:00:00,70.72,70.76,70.6,70.69,148029.0,69.7018,69.7412,69.5835,69.6722,148029.0
2025-02-24 12:05:00,70.68,70.71,70.52,70.56,123172.0,69.6624,69.6919,69.5047,69.5441,123172.0
2025-02-24 12:10:00,70.55,70.75,70.55,70.65,130097.0,69.5342,69.7313,69.5342,69.6328,130097.0
2025-02-24 12:15:00,70.65,70.66,70.52,70.58,150627.0,69.6328,69.6426,69.5047,69.5638,150627.0
2025-02-24 12:20:00,70.58,70.67,70.58,70.62,88932.0,69.5638,69.6525,69.5638,69.6032,88932.0
2025-02-24 12:25:00,70.61,70.65,70.58,70.65,98159.0,69.5934,69.6328,69.5638,69.6328,98159.0
2025-02-24 12:30:00,70.65,70.68,70.61,70.62,103509.0,69.6328,69.6624,69.5934,69.6032,103509.0
2025-02-24 12:35:00,70.62,70.7,70.57,70.63,142151.0,69.6032,69.6821,69.5539,69.6131,142151.0
2025-02-24 12:40:00,70.62,70.71,70.59,70.7,124731.0,69.6032,69.6919,69.5737,69.6821,124731.0
2025-02-24 12:45:00,70.71,70.9,70.7,70.89,93071.0,69.6919,69.8792,69.6821,69.8693,93071.0
2025-02-24 12:50:00,70.89,70.93,70.77,70.8,73059.0,69.8693,69.9088,69.7511,69.7806,73059.0
2025-02-24 12:55:00,70.8,70.81,70.74,70.76,74927.0,69.7806,69.7905,69.7215,69.7412,74927.0
2025-02-24 13:00:00,70.76,70.77,70.61,70.65,67133.0,69.7412,69.7511,69.5934,69.6328,67133.0
2025-02-24 13:05:00,70.65,70.72,70.58,70.72,91620.0,69.6328,69.7018,69.5638,69.7018,91620.0
2025-02-24 13:10:00,70.72,70.72,70.61,70.62,67999.0,69.7018,69.7018,69.5934,69.6032,67999.0
2025-02-24 13:15:00,70.61,70.64,70.57,70.64,89931.0,69.5934,69.6229,69.5539,69.6229,89931.0
2025-02-24 13:20:00,70.64,70.74,70.62,70.72,38312.0,69.6229,69.7215,69.6032,69.7018,38312.0
2025-02-24 13:25:00,70.72,70.72,70.64,70.65,70490.0,69.7018,69.7018,69.6229,69.6328,70490.0
2025-02-24 13:30:00,70.65,70.7,70.61,70.64,57240.0,69.6328,69.6821,69.5934,69.6229,57240.0
2025-02-24 13:35:00,70.63,70.63,70.57,70.58,74908.0,69.6131,69.6131,69.5539,69.5638,74908.0
2025-02-24 13:40:00,70.58,70.59,70.46,70.56,115828.0,69.5638,69.5737,69.4455,69.5441,115828.0
2025-02-24 13:45:00,70.57,70.57,70.39,70.46,88366.0,69.5539,69.5539,69.3765,69.4455,88366.0
2025-02-24 13:50:00,70.45,70.53,70.42,70.45,78695.0,69.4357,69.5145,69.4061,69.4357,78695.0
2025-02-24 13:55:00,70.45,70.48,70.42,70.45,67825.0,69.4357,69.4652,69.4061,69.4357,67825.0
2025-02-24 14:00:00,70.44,70.46,70.35,70.38,92574.0,69.4258,69.4455,69.3371,69.3667,92574.0
2025-02-24 14:05:00,70.38,70.4,70.34,70.38,78731.0,69.3667,69.3864,69.3273,69.3667,78731.0
2025-02-24 14:10:00,70.38,70.4,70.35,70.37,67915.0,69.3667,69.3864,69.3371,69.3568,67915.0
2025-02-24 14:15:00,70.36,70.43,70.36,70.41,94790.0,69.347,69.416,69.347,69.3962,94790.0
2025-02-24 14:20:00,70.41,70.48,70.4,70.44,69491.0,69.3962,69.4652,69.3864,69.4258,69491.0
2025-02-24 14:25:00,70.43,70.45,70.33,70.35,120682.0,69.416,69.4357,69.3174,69.3371,120682.0
2025-02-24 14:30:00,70.34,70.44,70.34,70.44,111636.0,69.3273,69.4258,69.3273,69.4258,111636.0
2025-02-24 14:35:00,70.43,70.43,70.37,70.4,113457.0,69.416,69.416,69.3568,69.3864,113457.0
2025-02-24 14:40:00,70.4,70.51,70.39,70.48,77779.0,69.3864,69.4948,69.3765,69.4652,77779.0
2025-02-24 14:45:00,70.48,70.51,70.44,70.5,132850.0,69.4652,69.4948,69.4258,69.4849,132850.0
2025-02-24 14:50:00,70.5,70.58,70.49,70.58,72739.0,69.4849,69.5638,69.4751,69.5638,72739.0
2025-02-24 14:55:00,70.57,70.65,70.56,70.65,95524.0,69.5539,69.6328,69.5441,69.6328,95524.0
2025-02-24 15:00:00,70.65,70.69,70.6,70.61,75509.0,69.6328,69.6722,69.5835,69.5934,75509.0
2025-02-24 15:05:00,70.61,70.67,70.57,70.61,98311.0,69.5934,69.6525,69.5539,69.5934,98311.0
2025-02-24 15:10:00,70.61,70.65,70.6,70.64,92020.0,69.5934,69.6328,69.5835,69.6229,92020.0
2025-02-24 15:15:00,70.63,70.63,70.56,70.61,95205.0,69.6131,69.6131,69.5441,69.5934,95205.0
2025-02-24 15:20:00,70.61,70.65,70.59,70.61,98956.0,69.5934,69.6328,69.5737,69.5934,98956.0
2025-02-24 15:25:00,70.61,70.66,70.6,70.66,110995.0,69.5934,69.6426,69.5835,69.6426,110995.0
2025-02-24 15:30:00,70.65,70.66,70.48,70.52,153730.0,69.6328,69.6426,69.4652,69.5047,153730.0
2025-02-24 15:35:00,70.52,70.6,70.48,70.5,212969.0,69.5047,69.5835,69.4652,69.4849,212969.0
2025-02-24 15:40:00,70.5,70.67,70.49,70.65,131817.0,69.4849,69.6525,69.4751,69.6328,131817.0
2025-02-24 15:45:00,70.65,70.75,70.56,70.75,275912.0,69.6328,69.7313,69.5441,69.7313,275912.0
2025-02-24 15:50:00,70.75,70.78,70.48,70.53,315921.0,69.7313,69.7609,69.4652,69.5145,315921.0
2025-02-24 15:55:00,70.54,70.66,70.53,70.61,993064.0,69.5244,69.6426,69.5145,69.5934,993064.0
2025-02-25 09:30:00,70.86,71.13,70.73,70.98,977621.0,69.8398,70.1059,69.7116,69.958,977621.0
2025-02-25 09:35:00,70.98,71.02,70.82,70.88,323926.0,69.958,69.9975,69.8003,69.8595,323926.0
2025-02-25 09:40:00,70.89,71.06,70.83,70.99,249352.0,69.8693,70.0369,69.8102,69.9679,249352.0
2025-02-25 09:45:00,71.0,71.14,70.97,71.13,186896.0,69.9777,70.1157,69.9482,70.1059,186896.0
2025-02-25 09:50:00,71.13,71.38,71.12,71.33,266618.0,70.1059,70.3523,70.096,70.303,266618.0
2025-02-25 09:55:00,71.32,71.35,71.16,71.18,192310.0,70.2931,70.3227,70.1354,70.1552,192310.0
2025-02-25 10:00:00,71.17,71.41,71.07,71.4,207946.0,70.1453,70.3818,70.0467,70.372,207946.0
2025-02-25 10:05:00,71.4,71.45,71.3,71.38,228272.0,70.372,70.4213,70.2734,70.3523,228272.0
2025-02-25 10:10:00,71.38,71.52,71.34,71.52,195643.0,70.3523,70.4903,70.3129,70.4903,195643.0
2025-02-25 10:15:00,71.52,71.59,71.46,71.57,222519.0,70.4903,70.5593,70.4311,70.5395,222519.0
2025-02-25 10:20:00,71.58,71.63,71.39,71.44,456892.0,70.5494,70.5987,70.3621,70.4114,456892.0
2025-02-25 10:25:00,71.44,71.67,71.37,71.64,195271.0,70.4114,70.6381,70.3424,70.6085,195271.0
2025-02-25 10:30:00,71.65,71.65,71.49,71.59,200520.0,70.6184,70.6184,70.4607,70.5593,200520.0
2025-02-25 10:35:00,71.58,71.6,71.45,71.48,136704.0,70.5494,70.5691,70.4213,70.4508,136704.0
2025-02-25 10:40:00,71.48,71.57,71.47,71.55,172712.0,70.4508,70.5395,70.441,70.5198,172712.0
2025-02-25 10:45:00,71.56,71.59,71.51,71.52,83919.0,70.5297,70.5593,70.4804,70.4903,83919.0
2025-02-25 10:50:00,71.53,71.53,71.3,71.3,155271.0,70.5001,70.5001,70.2734,70.2734,155271.0
2025-02-25 10:55:00,71.3,71.45,71.29,71.39,110892.0,70.2734,70.4213,70.2636,70.3621,110892.0
2025-02-25 11:00:00,71.39,71.61,71.38,71.59,163512.0,70.3621,70.579,70.3523,70.5593,163512.0
2025-02-25 11:05:00,71.59,71.65,71.52,71.59,125304.0,70.5593,70.6184,70.4903,70.5593,125304.0
2025-02-25 11:10:00,71.59,71.6,71.51,71.59,72418.0,70.5593,70.5691,70.4804,70.5593,72418.0
2025-02-25 11:15:00,71.59,71.69,71.56,71.59,132482.0,70.5593,70.6578,70.5297,70.5593,132482.0
2025-02-25 11:20:00,71.59,71.68,71.58,71.67,129397.0,70.5593,70.648,70.5494,70.6381,129397.0
2025-02-25 11:25:00,71.67,71.71,71.61,71.7,119244.0,70.6381,70.6775,70.579,70.6677,119244.0
2025-02-25 11:30:00,71.7,71.71,71.6,71.63,143816.0,70.6677,70.6775,70.5691,70.5987,143816.0
2025-02-25 11:35:00,71.62,71.74,71.62,71.7,140918.0,70.5888,70.7071,70.5888,70.6677,140918.0
2025-02-25 11:40:00,71.69,71.77,71.68,71.69,198610.0,70.6578,70.7367,70.648,70.6578,198610.0
2025-02-25 11:45:00,71.68,71.73,71.61,71.66,131572.0,70.648,70.6972,70.579,70.6282,131572.0
2025-02-25 11:50:00,71.66,71.69,71.55,71.57,116364.0,70.6282,70.6578,70.5198,70.5395,116364.0
2025-02-25 11:55:00,71.57,71.58,71.52,71.55,160547.0,70.5395,70.5494,70.4903,70.5198,160547.0
2025-02-25 12:00:00,71.55,71.68,71.47,71.64,321014.0,70.5198,70.648,70.441,70.6085,321014.0
2025-02-25 12:05:00,71.65,71.72,71.64,71.67,87882.0,70.6184,70.6874,70.6085,70.6381,87882.0
2025-02-25 12:10:00,71.67,71.71,71.61,71.64,158639.0,70.6381,70.6775,70.579,70.6085,158639.0
2025-02-25 12:15:00,71.63,71.66,71.57,71.62,79874.0,70.5987,70.6282,70.5395,70.5888,79874.0
2025-02-25 12:20:00,71.62,71.69,71.61,71.69,89990.0,70.5888,70.6578,70.579,70.6578,89990.0
2025-02-25 12:25:00,71.69,71.7,71.59,71.61,108303.0,70.6578,70.6677,70.5593,70.579,108303.0
2025-02-25 12:30:00,71.61,71.62,71.48,71.48,145717.0,70.579,70.5888,70.4508,70.4508,145717.0
2025-02-25 12:35:00,71.48,71.51,71.3,71.38,214737.0,70.4508,70.4804,70.2734,70.3523,214737.0
2025-02-25 12:40:00,71.4,71.4,71.14,71.16,131691.0,70.372,70.372,70.1157,70.1354,131691.0
2025-02-25 12:45:00,71.17,71.3,71.16,71.3,106060.0,70.1453,70.2734,70.1354,70.2734,106060.0
2025-02-25 12:50:00,71.3,71.33,71.24,71.25,91371.0,70.2734,70.303,70.2143,70.2241,91371.0
2025-02-25 12:55:00,71.24,71.32,71.24,71.28,109014.0,70.2143,70.2931,70.2143,70.2537,109014.0
2025-02-25 13:00:00,71.28,71.37,71.22,71.26,96478.0,70.2537,70.3424,70.1946,70.234,96478.0
2025-02-25 13:05:00,71.27,71.3,71.2,71.24,69913.0,70.2439,70.2734,70.1749,70.2143,69913.0
2025-02-25 13:10:00,71.24,71.25,71.11,71.13,97590.0,70.2143,70.2241,70.0862,70.1059,97590.0
2025-02-25 13:15:00,71.13,71.14,71.08,71.12,74131.0,70.1059,70.1157,70.0566,70.096,74131.0
2025-02-25 13:20:00,71.12,71.18,71.1,71.15,96613.0,70.096,70.1552,70.0763,70.1256,96613.0
2025-02-25 13:25:00,71.15,71.24,71.13,71.23,102531.0,70.1256,70.2143,70.1059,70.2044,102531.0
2025-02-25 13:30:00,71.23,71.28,71.2,71.27,150301.0,70.2044,70.2537,70.1749,70.2439,150301.0
2025-02-25 13:35:00,71.27,71.31,71.26,71.28,156033.0,70.2439,70.2833,70.234,70.2537,156033.0
2025-02-25 13:40:00,71.28,71.29,71.23,71.23,136362.0,70.2537,70.2636,70.2044,70.2044,136362.0
2025-02-25 13:45:00,71.23,71.26,71.18,71.2,103043.0,70.2044,70.234,70.1552,70.1749,103043.0
2025-02-25 13:50:00,71.2,71.22,71.15,71.16,127957.0,70.1749,70.1946,70.1256,70.1354,127957.0
2025-02-25 13:55:00,71.16,71.17,71.09,71.1,102886.0,70.1354,70.1453,70.0665,70.0763,102886.0
2025-02-25 14:00:00,71.1,71.17,71.08,71.12,122924.0,70.0763,70.1453,70.0566,70.096,122924.0
2025-02-25 14:05:00,71.11,71.11,70.98,71.05,169278.0,70.0862,70.0862,69.958,70.027,169278.0
2025-02-25 14:10:00,71.05,71.12,71.03,71.12,85347.0,70.027,70.096,70.0073,70.096,85347.0
2025-02-25 14:15:00,71.12,71.18,71.06,71.17,133897.0,70.096,70.1552,70.0369,70.1453,133897.0
2025-02-25 14:20:00,71.17,71.19,71.03,71.03,89622.0,70.1453,70.165,70.0073,70.0073,89622.0
2025-02-25 14:25:00,71.03,71.09,71.0,71.09,149211.0,70.0073,70.0665,69.9777,70.0665,149211.0
2025-02-25 14:30:00,71.09,71.14,71.08,71.14,69888.0,70.0665,70.1157,70.0566,70.1157,69888.0
2025-02-25 14:35:00,71.14,71.27,71.13,71.26,90800.0,70.1157,70.2439,70.1059,70.234,90800.0
2025-02-25 14:40:00,71.26,71.28,71.21,71.22,93074.0,70.234,70.2537,70.1847,70.1946,93074.0
2025-02-25 14:45:00,71.22,71.22,71.18,71.2,90964.0,70.1946,70.1946,70.1552,70.1749,90964.0
2025-02-25 14:50:00,71.2,71.21,71.16,71.19,92202.0,70.1749,70.1847,70.1354,70.165,92202.0
2025-02-25 14:55:00,71.2,71.21,71.17,71.19,85930.0,70.1749,70.1847,70.1453,70.165,85930.0
2025-02-25 15:00:00,71.19,71.19,71.09,71.15,205183.0,70.165,70.165,70.0665,70.1256,205183.0
2025-02-25 15:05:00,71.15,71.24,71.14,71.21,112781.0,70.1256,70.2143,70.1157,70.1847,112781.0
2025-02-25 15:10:00,71.22,71.23,71.11,71.17,141729.0,70.1946,70.2044,70.0862,70.1453,141729.0
2025-02-25 15:15:00,71.17,71.33,71.15,71.33,237323.0,70.1453,70.303,70.1256,70.303,237323.0
2025-02-25 15:20:00,71.32,71.38,71.31,71.33,148155.0,70.2931,70.3523,70.2833,70.303,148155.0
2025-02-25 15:25:00,71.33,71.34,71.24,71.25,176861.0,70.303,70.3129,70.2143,70.2241,176861.0
2025-02-25 15:30:00,71.25,71.39,71.23,71.37,262372.0,70.2241,70.3621,70.2044,70.3424,262372.0
2025-02-25 15:35:00,71.37,71.39,71.31,71.38,212466.0,70.3424,70.3621,70.2833,70.3523,212466.0
2025-02-25 15:40:00,71.38,71.4,71.27,71.31,219707.0,70.3523,70.372,70.2439,70.2833,219707.0
2025-02-25 15:45:00,71.31,71.47,71.3,71.46,218435.0,70.2833,70.441,70.2734,70.4311,218435.0
2025-02-25 15:50:00,71.45,71.56,71.45,71.56,361437.0,70.4213,70.5297,70.4213,70.5297,361437.0
2025-02-25 15:55:00,71.56,71.68,71.46,71.48,1289623.0,70.5297,70.648,70.4311,70.4508,1289623.0
2025-02-26 09:30:00,71.27,71.28,70.73,71.03,682002.0,70.2439,70.2537,69.7116,70.0073,682002.0
2025-02-26 09:35:00,71.04,71.05,70.67,70.84,212406.0,70.0172,70.027,69.6525,69.8201,212406.0
2025-02-26 09:40:00,70.85,71.08,70.82,71.02,165570.0,69.8299,70.0566,69.8003,69.9975,165570.0
2025-02-26 09:45:00,71.02,71.07,70.96,71.0,187395.0,69.9975,70.0467,69.9383,69.9777,187395.0
2025-02-26 09:50:00,71.0,71.07,70.79,70.87,121187.0,69.9777,70.0467,69.7708,69.8496,121187.0
2025-02-26 09:55:00,70.87,70.98,70.81,70.86,120427.0,69.8496,69.958,69.7905,69.8398,120427.0
2025-02-26 10:00:00,70.87,70.95,70.8,70.95,156958.0,69.8496,69.9285,69.7806,69.9285,156958.0
2025-02-26 10:05:00,70.95,71.04,70.88,70.92,119970.0,69.9285,70.0172,69.8595,69.8989,119970.0
2025-02-26 10:10:00,70.93,70.94,70.83,70.91,159444.0,69.9088,69.9186,69.8102,69.889,159444.0
2025-02-26 10:15:00,70.91,70.93,70.79,70.82,197345.0,69.889,69.9088,69.7708,69.8003,197345.0
2025-02-26 10:20:00,70.83,70.87,70.81,70.84,157134.0,69.8102,69.8496,69.7905,69.8201,157134.0
2025-02-26 10:25:00,70.83,70.85,70.73,70.84,138077.0,69.8102,69.8299,69.7116,69.8201,138077.0
2025-02-26 10:30:00,70.84,70.89,70.76,70.79,108261.0,69.8201,69.8693,69.7412,69.7708,108261.0
2025-02-26 10:35:00,70.78,70.79,70.64,70.76,91313.0,69.7609,69.7708,69.6229,69.7412,91313.0
2025-02-26 10:40:00,70.76,70.83,70.67,70.72,108509.0,69.7412,69.8102,69.6525,69.7018,108509.0
2025-02-26 10:45:00,70.72,70.8,70.67,70.75,107659.0,69.7018,69.7806,69.6525,69.7313,107659.0
2025-02-26 10:50:00,70.75,70.77,70.7,70.75,99623.0,69.7313,69.7511,69.6821,69.7313,99623.0
2025-02-26 10:55:00,70.75,70.75,70.6,70.62,93898.0,69.7313,69.7313,69.5835,69.6032,93898.0
2025-02-26 11:00:00,70.62,70.64,70.52,70.56,124935.0,69.6032,69.6229,69.5047,69.5441,124935.0
2025-02-26 11:05:00,70.56,70.68,70.55,70.68,88414.0,69.5441,69.6624,69.5342,69.6624,88414.0
2025-02-26 11:10:00,70.68,70.71,70.66,70.7,145238.0,69.6624,69.6919,69.6426,69.6821,145238.0
2025-02-26 11:15:00,70.7,70.81,70.66,70.67,177826.0,69.6821,69.7905,69.6426,69.6525,177826.0
2025-02-26 11:20:00,70.67,70.79,70.65,70.78,95829.0,69.6525,69.7708,69.6328,69.7609,95829.0
2025-02-26 11:25:00,70.78,70.8,70.68,70.75,74747.0,69.7609,69.7806,69.6624,69.7313,74747.0
2025-02-26 11:30:00,70.76,70.78,70.72,70.75,71524.0,69.7412,69.7609,69.7018,69.7313,71524.0
2025-02-26 11:35:00,70.75,70.82,70.73,70.78,96115.0,69.7313,69.8003,69.7116,69.7609,96115.0
2025-02-26 11:40:00,70.77,70.82,70.76,70.81,122482.0,69.7511,69.8003,69.7412,69.7905,122482.0
2025-02-26 11:45:00,70.81,70.9,70.79,70.84,105863.0,69.7905,69.8792,69.7708,69.8201,105863.0
2025-02-26 11:50:00,70.84,70.89,70.83,70.89,81649.0,69.8201,69.8693,69.8102,69.8693,81649.0
2025-02-26 11:55:00,70.89,70.9,70.85,70.87,104600.0,69.8693,69.8792,69.8299,69.8496,104600.0
2025-02-26 12:00:00,70.87,70.92,70.83,70.9,85356.0,69.8496,69.8989,69.8102,69.8792,85356.0
2025-02-26 12:05:00,70.89,70.9,70.79,70.83,61754.0,69.8693,69.8792,69.7708,69.8102,61754.0
2025-02-26 12:10:00,70.83,71.02,70.83,71.0,76287.0,69.8102,69.9975,69.8102,69.9777,76287.0
2025-02-26 12:15:00,71.0,71.01,70.89,70.9,100874.0,69.9777,69.9876,69.8693,69.8792,100874.0
2025-02-26 12:20:00,70.9,70.91,70.84,70.91,61603.0,69.8792,69.889,69.8201,69.889,61603.0
2025-02-26 12:25:00,70.91,70.98,70.88,70.96,69269.0,69.889,69.958,69.8595,69.9383,69269.0
2025-02-26 12:30:00,70.95,70.98,70.92,70.93,66744.0,69.9285,69.958,69.8989,69.9088,66744.0
2025-02-26 12:35:00,70.92,70.96,70.89,70.96,58088.0,69.8989,69.9383,69.8693,69.9383,58088.0
2025-02-26 12:40:00,70.97,70.97,70.89,70.95,75686.0,69.9482,69.9482,69.8693,69.9285,75686.0
2025-02-26 12:45:00,70.95,71.0,70.94,70.98,40761.0,69.9285,69.9777,69.9186,69.958,40761.0
2025-02-26 12:50:00,70.98,70.99,70.94,70.95,45274.0,69.958,69.9679,69.9186,69.9285,45274.0
2025-02-26 12:55:00,70.95,70.98,70.9,70.98,58588.0,69.9285,69.958,69.8792,69.958,58588.0
2025-02-26 13:00:00,70.98,71.03,70.95,71.02,73500.0,69.958,70.0073,69.9285,69.9975,73500.0
2025-02-26 13:05:00,71.03,71.09,71.03,71.09,55214.0,70.0073,70.0665,70.0073,70.0665,55214.0
2025-02-26 13:10:00,71.09,71.1,71.02,71.07,40542.0,70.0665,70.0763,69.9975,70.0467,40542.0
2025-02-26 13:15:00,71.07,71.07,70.96,70.99,68486.0,70.0467,70.0467,69.9383,69.9679,68486.0
2025-02-26 13:20:00,70.99,71.0,70.92,70.94,52900.0,69.9679,69.9777,69.8989,69.9186,52900.0
2025-02-26 13:25:00,70.93,70.99,70.91,70.98,75709.0,69.9088,69.9679,69.889,69.958,75709.0
2025-02-26 13:30:00,70.98,70.98,70.92,70.97,63991.0,69.958,69.958,69.8989,69.9482,63991.0
2025-02-26 13:35:00,70.97,71.02,70.94,70.96,91573.0,69.9482,69.9975,69.9186,69.9383,91573.0
2025-02-26 13:40:00,70.96,71.06,70.96,71.02,59556.0,69.9383,70.0369,69.9383,69.9975,59556.0
2025-02-26 13:45:00,71.03,71.04,70.95,70.98,64505.0,70.0073,70.0172,69.9285,69.958,64505.0
2025-02-26 13:50:00,70.98,71.0,70.94,70.98,61350.0,69.958,69.9777,69.9186,69.958,61350.0
2025-02-26 13:55:00,70.98,71.04,70.95,71.01,95066.0,69.958,70.0172,69.9285,69.9876,95066.0
2025-02-26 14:00:00,71.01,71.03,70.97,70.98,68571.0,69.9876,70.0073,69.9482,69.958,68571.0
2025-02-26 14:05:00,70.98,71.03,70.97,70.99,98902.0,69.958,70.0073,69.9482,69.9679,98902.0
2025-02-26 14:10:00,71.0,71.02,70.92,70.98,61781.0,69.9777,69.9975,69.8989,69.958,61781.0
2025-02-26 14:15:00,70.98,70.99,70.91,70.92,71783.0,69.958,69.9679,69.889,69.8989,71783.0
2025-02-26 14:20:00,70.93,70.96,70.91,70.95,101241.0,69.9088,69.9383,69.889,69.9285,101241.0
2025-02-26 14:25:00,70.96,71.09,70.95,71.08,100735.0,69.9383,70.0665,69.9285,70.0566,100735.0
2025-02-26 14:30:00,71.08,71.09,71.05,71.08,63641.0,70.0566,70.0665,70.027,70.0566,63641.0
2025-02-26 14:35:00,71.09,71.14,71.08,71.11,74971.0,70.0665,70.1157,70.0566,70.0862,74971.0
2025-02-26 14:40:00,71.11,71.14,71.03,71.06,107563.0,70.0862,70.1157,70.0073,70.0369,107563.0
2025-02-26 14:45:00,71.05,71.09,71.0,71.02,93364.0,70.027,70.0665,69.9777,69.9975,93364.0
2025-02-26 14:50:00,71.02,71.05,71.01,71.02,56589.0,69.9975,70.027,69.9876,69.9975,56589.0
2025-02-26 14:55:00,71.02,71.07,71.01,71.06,77489.0,69.9975,70.0467,69.9876,70.0369,77489.0
2025-02-26 15:00:00,71.06,71.06,70.93,70.94,98978.0,70.0369,70.0369,69.9088,69.9186,98978.0
2025-02-26 15:05:00,70.94,71.01,70.93,70.97,85793.0,69.9186,69.9876,69.9088,69.9482,85793.0
2025-02-26 15:10:00,70.97,71.03,70.96,71.02,104162.0,69.9482,70.0073,69.9383,69.9975,104162.0
2025-02-26 15:15:00,71.01,71.01,70.93,70.95,97687.0,69.9876,69.9876,69.9088,69.9285,97687.0
2025-02-26 15:20:00,70.95,70.96,70.89,70.9,94222.0,69.9285,69.9383,69.8693,69.8792,94222.0
2025-02-26 15:25:00,70.89,70.9,70.77,70.78,107077.0,69.8693,69.8792,69.7511,69.7609,107077.0
2025-02-26 15:30:00,70.79,70.88,70.75,70.87,173064.0,69.7708,69.8595,69.7313,69.8496,173064.0
2025-02-26 15:35:00,70.87,70.96,70.84,70.92,78118.0,69.8496,69.9383,69.8201,69.8989,78118.0
2025-02-26 15:40:00,70.91,70.96,70.9,70.94,122805.0,69.889,69.9383,69.8792,69.9186,122805.0
2025-02-26 15:45:00,70.94,70.97,70.85,70.89,148719.0,69.9186,69.9482,69.8299,69.8693,148719.0
2025-02-26 15:50:00,70.91,70.98,70.86,70.97,223573.0,69.889,69.958,69.8398,69.9482,223573.0
2025-02-26 15:55:00,70.97,70.97,70.77,70.84,817499.0,69.9482,69.9482,69.7511,69.8201,817499.0
2025-02-27 09:30:00,70.72,70.89,70.42,70.64,628189.0,69.7018,69.8693,69.4061,69.6229,628189.0
2025-02-27 09:35:00,70.64,70.84,70.51,70.83,221109.0,69.6229,69.8201,69.4948,69.8102,221109.0
2025-02-27 09:40:00,70.83,71.11,70.79,71.02,452895.0,69.8102,70.0862,69.7708,69.9975,452895.0
2025-02-27 09:45:00,71.01,71.01,70.81,70.89,196508.0,69.9876,69.9876,69.7905,69.8693,196508.0
2025-02-27 09:50:00,70.88,71.06,70.83,71.06,330017.0,69.8595,70.0369,69.8102,70.0369,330017.0
2025-02-27 09:55:00,71.06,71.23,70.99,71.1,156519.0,70.0369,70.2044,69.9679,70.0763,156519.0
2025-02-27 10:00:00,71.11,71.2,70.9,70.93,184989.0,70.0862,70.1749,69.8792,69.9088,184989.0
2025-02-27 10:05:00,70.93,71.14,70.81,71.09,217761.0,69.9088,70.1157,69.7905,70.0665,217761.0
2025-02-27 10:10:00,71.09,71.13,70.92,70.94,170846.0,70.0665,70.1059,69.8989,69.9186,170846.0
2025-02-27 10:15:00,70.94,71.13,70.91,71.09,126829.0,69.9186,70.1059,69.889,70.0665,126829.0
2025-02-27 10:20:00,71.11,71.31,71.08,71.31,90735.0,70.0862,70.2833,70.0566,70.2833,90735.0
2025-02-27 10:25:00,71.33,71.45,71.22,71.4,103039.0,70.303,70.4213,70.1946,70.372,103039.0
2025-02-27 10:30:00,71.4,71.49,71.3,71.45,144591.0,70.372,70.4607,70.2734,70.4213,144591.0
2025-02-27 10:35:00,71.45,71.46,71.29,71.33,59637.0,70.4213,70.4311,70.2636,70.303,59637.0
2025-02-27 10:40:00,71.33,71.41,71.29,71.4,73934.0,70.303,70.3818,70.2636,70.372,73934.0
2025-02-27 10:45:00,71.4,71.46,71.37,71.45,70816.0,70.372,70.4311,70.3424,70.4213,70816.0
2025-02-27 10:50:00,71.44,71.54,71.43,71.51,100515.0,70.4114,70.51,70.4016,70.4804,100515.0
2025-02-27 10:55:00,71.51,71.51,71.38,71.42,73230.0,70.4804,70.4804,70.3523,70.3917,73230.0
2025-02-27 11:00:00,71.42,71.46,71.41,71.42,69744.0,70.3917,70.4311,70.3818,70.3917,69744.0
2025-02-27 11:05:00,71.42,71.51,71.4,71.47,84064.0,70.3917,70.4804,70.372,70.441,84064.0
2025-02-27 11:10:00,71.47,71.47,71.27,71.36,89573.0,70.441,70.441,70.2439,70.3326,89573.0
2025-02-27 11:15:00,71.36,71.42,71.33,71.34,58476.0,70.3326,70.3917,70.303,70.3129,58476.0
2025-02-27 11:20:00,71.34,71.46,71.33,71.45,71021.0,70.3129,70.4311,70.303,70.4213,71021.0
2025-02-27 11:25:00,71.45,71.49,71.35,71.37,92841.0,70.4213,70.4607,70.3227,70.3424,92841.0
2025-02-27 11:30:00,71.37,71.41,71.32,71.38,85867.0,70.3424,70.3818,70.2931,70.3523,85867.0
2025-02-27 11:35:00,71.39,71.39,71.33,71.34,90232.0,70.3621,70.3621,70.303,70.3129,90232.0
2025-02-27 11:40:00,71.34,71.36,71.22,71.24,88831.0,70.3129,70.3326,70.1946,70.2143,88831.0
2025-02-27 11:45:00,71.23,71.27,71.2,71.24,64179.0,70.2044,70.2439,70.1749,70.2143,64179.0
2025-02-27 11:50:00,71.25,71.31,71.23,71.27,73783.0,70.2241,70.2833,70.2044,70.2439,73783.0
2025-02-27 11:55:00,71.27,71.36,71.26,71.31,46586.0,70.2439,70.3326,70.234,70.2833,46586.0
2025-02-27 12:00:00,71.3,71.35,71.29,71.31,45875.0,70.2734,70.3227,70.2636,70.2833,45875.0
2025-02-27 12:05:00,71.32,71.34,71.28,71.31,34704.0,70.2931,70.3129,70.2537,70.2833,34704.0
2025-02-27 12:10:00,71.31,71.32,71.26,71.31,46755.0,70.2833,70.2931,70.234,70.2833,46755.0
2025-02-27 12:15:00,71.31,71.32,71.28,71.31,43318.0,70.2833,70.2931,70.2537,70.2833,43318.0
2025-02-27 12:20:00,71.31,71.39,71.3,71.39,66556.0,70.2833,70.3621,70.2734,70.3621,66556.0
2025-02-27 12:25:00,71.39,71.49,71.38,71.48,37070.0,70.3621,70.4607,70.3523,70.4508,37070.0
2025-02-27 12:30:00,71.48,71.52,71.48,71.5,34271.0,70.4508,70.4903,70.4508,70.4705,34271.0
2025-02-27 12:35:00,71.5,71.53,71.49,71.52,37264.0,70.4705,70.5001,70.4607,70.4903,37264.0
2025-02-27 12:40:00,71.52,71.52,71.44,71.45,45056.0,70.4903,70.4903,70.4114,70.4213,45056.0
2025-02-27 12:45:00,71.46,71.47,71.41,71.42,49063.0,70.4311,70.441,70.3818,70.3917,49063.0
2025-02-27 12:50:00,71.43,71.47,71.42,71.45,28291.0,70.4016,70.441,70.3917,70.4213,28291.0
2025-02-27 12:55:00,71.45,71.48,71.42,71.44,35336.0,70.4213,70.4508,70.3917,70.4114,35336.0
2025-02-27 13:00:00,71.44,71.53,71.43,71.5,40482.0,70.4114,70.5001,70.4016,70.4705,40482.0
2025-02-27 13:05:00,71.5,71.5,71.34,71.34,45361.0,70.4705,70.4705,70.3129,70.3129,45361.0
2025-02-27 13:10:00,71.34,71.42,71.34,71.39,72428.0,70.3129,70.3917,70.3129,70.3621,72428.0
2025-02-27 13:15:00,71.38,71.41,71.37,71.41,31549.0,70.3523,70.3818,70.3424,70.3818,31549.0
2025-02-27 13:20:00,71.41,71.48,71.4,71.45,104256.0,70.3818,70.4508,70.372,70.4213,104256.0
2025-02-27 13:25:00,71.44,71.45,71.37,71.38,64963.0,70.4114,70.4213,70.3424,70.3523,64963.0
2025-02-27 13:30:00,71.38,71.38,71.31,71.37,72876.0,70.3523,70.3523,70.2833,70.3424,72876.0
2025-02-27 13:35:00,71.36,71.4,71.34,71.4,99547.0,70.3326,70.372,70.3129,70.372,99547.0
2025-02-27 13:40:00,71.4,71.42,71.34,71.36,73966.0,70.372,70.3917,70.3129,70.3326,73966.0
2025-02-27 13:45:00,71.37,71.4,71.32,71.34,43241.0,70.3424,70.372,70.2931,70.3129,43241.0
2025-02-27 13:50:00,71.33,71.35,71.32,71.33,32523.0,70.303,70.3227,70.2931,70.303,32523.0
2025-02-27 13:55:00,71.34,71.37,71.31,71.36,56721.0,70.3129,70.3424,70.2833,70.3326,56721.0
2025-02-27 14:00:00,71.36,71.42,71.34,71.36,65102.0,70.3326,70.3917,70.3129,70.3326,65102.0
2025-02-27 14:05:00,71.37,71.38,71.32,71.36,58875.0,70.3424,70.3523,70.2931,70.3326,58875.0
2025-02-27 14:10:00,71.36,71.4,71.35,71.38,70016.0,70.3326,70.372,70.3227,70.3523,70016.0
2025-02-27 14:15:00,71.38,71.42,71.35,71.39,62836.0,70.3523,70.3917,70.3227,70.3621,62836.0
2025-02-27 14:20:00,71.39,71.4,71.36,71.4,51068.0,70.3621,70.372,70.3326,70.372,51068.0
2025-02-27 14:25:00,71.4,71.4,71.34,71.36,59436.0,70.372,70.372,70.3129,70.3326,59436.0
2025-02-27 14:30:00,71.36,71.42,71.31,71.39,119864.0,70.3326,70.3917,70.2833,70.3621,119864.0
2025-02-27 14:35:00,71.4,71.4,71.27,71.35,66854.0,70.372,70.372,70.2439,70.3227,66854.0
2025-02-27 14:40:00,71.34,71.35,71.25,71.27,104131.0,70.3129,70.3227,70.2241,70.2439,104131.0
2025-02-27 14:45:00,71.27,71.32,71.17,71.23,210511.0,70.2439,70.2931,70.1453,70.2044,210511.0
2025-02-27 14:50:00,71.23,71.26,71.18,71.23,87825.0,70.2044,70.234,70.1552,70.2044,87825.0
2025-02-27 14:55:00,71.23,71.24,71.18,71.19,92042.0,70.2044,70.2143,70.1552,70.165,92042.0
2025-02-27 15:00:00,71.18,71.19,71.1,71.19,126517.0,70.1552,70.165,70.0763,70.165,126517.0
2025-02-27 15:05:00,71.19,71.22,71.1,71.14,134578.0,70.165,70.1946,70.0763,70.1157,134578.0
2025-02-27 15:10:00,71.15,71.18,71.1,71.13,102962.0,70.1256,70.1552,70.0763,70.1059,102962.0
2025-02-27 15:15:00,71.14,71.17,71.08,71.16,151389.0,70.1157,70.1453,70.0566,70.1354,151389.0
2025-02-27 15:20:00,71.17,71.17,71.07,71.08,147821.0,70.1453,70.1453,70.0467,70.0566,147821.0
2025-02-27 15:25:00,71.08,71.1,71.05,71.06,114230.0,70.0566,70.0763,70.027,70.0369,114230.0
2025-02-27 15:30:00,71.06,71.16,71.03,71.11,215438.0,70.0369,70.1354,70.0073,70.0862,215438.0
2025-02-27 15:35:00,71.11,71.17,71.05,71.06,161431.0,70.0862,70.1453,70.027,70.0369,161431.0
2025-02-27 15:40:00,71.06,71.1,71.04,71.09,186012.0,70.0369,70.0763,70.0172,70.0665,186012.0
2025-02-27 15:45:00,71.09,71.15,70.99,71.03,356129.0,70.0665,70.1256,69.9679,70.0073,356129.0
2025-02-27 15:50:00,71.03,71.07,70.92,70.98,257840.0,70.0073,70.0467,69.8989,69.958,257840.0
2025-02-27 15:55:00,70.98,71.01,70.83,70.88,1135294.0,69.958,69.9876,69.8102,69.8595,1135294.0
2025-02-28 09:30:00,71.45,71.57,71.32,71.46,718641.0,70.4213,70.5395,70.2931,70.4311,718641.0
2025-02-28 09:35:00,71.45,71.46,71.09,71.14,213235.0,70.4213,70.4311,70.0665,70.1157,213235.0
2025-02-28 09:40:00,71.14,71.23,71.01,71.07,185297.0,70.1157,70.2044,69.9876,70.0467,185297.0
2025-02-28 09:45:00,71.06,71.08,70.88,70.91,238754.0,70.0369,70.0566,69.8595,69.889,238754.0
2025-02-28 09:50:00,70.91,71.19,70.85,71.15,278077.0,69.889,70.165,69.8299,70.1256,278077.0
2025-02-28 09:55:00,71.14,71.26,71.12,71.22,108957.0,70.1157,70.234,70.096,70.1946,108957.0
2025-02-28 10:00:00,71.23,71.31,71.18,71.19,148835.0,70.2044,70.2833,70.1552,70.165,148835.0
2025-02-28 10:05:00,71.19,71.26,70.95,71.03,148821.0,70.165,70.234,69.9285,70.0073,148821.0
2025-02-28 10:10:00,71.03,71.05,70.82,70.86,130673.0,70.0073,70.027,69.8003,69.8398,130673.0
2025-02-28 10:15:00,70.86,70.86,70.56,70.59,157122.0,69.8398,69.8398,69.5441,69.5737,157122.0
2025-02-28 10:20:00,70.59,70.75,70.57,70.67,104519.0,69.5737,69.7313,69.5539,69.6525,104519.0
2025-02-28 10:25:00,70.67,70.76,70.6,70.61,175652.0,69.6525,69.7412,69.5835,69.5934,175652.0
2025-02-28 10:30:00,70.61,70.68,70.56,70.66,113571.0,69.5934,69.6624,69.5441,69.6426,113571.0
2025-02-28 10:35:00,70.67,70.85,70.65,70.82,98876.0,69.6525,69.8299,69.6328,69.8003,98876.0
2025-02-28 10:40:00,70.81,70.82,70.62,70.63,89555.0,69.7905,69.8003,69.6032,69.6131,89555.0
2025-02-28 10:45:00,70.63,70.69,70.57,70.69,103746.0,69.6131,69.6722,69.5539,69.6722,103746.0
2025-02-28 10:50:00,70.69,70.72,70.62,70.66,95052.0,69.6722,69.7018,69.6032,69.6426,95052.0
2025-02-28 10:55:00,70.66,70.75,70.66,70.7,61672.0,69.6426,69.7313,69.6426,69.6821,61672.0
2025-02-28 11:00:00,70.7,70.82,70.7,70.79,150688.0,69.6821,69.8003,69.6821,69.7708,150688.0
2025-02-28 11:05:00,70.8,70.8,70.67,70.74,96049.0,69.7806,69.7806,69.6525,69.7215,96049.0
2025-02-28 11:10:00,70.73,70.75,70.68,70.7,99320.0,69.7116,69.7313,69.6624,69.6821,99320.0
2025-02-28 11:15:00,70.7,70.78,70.67,70.7,58980.0,69.6821,69.7609,69.6525,69.6821,58980.0
2025-02-28 11:20:00,70.69,70.72,70.63,70.7,66564.0,69.6722,69.7018,69.6131,69.6821,66564.0
2025-02-28 11:25:00,70.7,70.7,70.61,70.65,53747.0,69.6821,69.6821,69.5934,69.6328,53747.0
2025-02-28 11:30:00,70.64,70.73,70.64,70.73,135244.0,69.6229,69.7116,69.6229,69.7116,135244.0
2025-02-28 11:35:00,70.73,70.75,70.7,70.72,91488.0,69.7116,69.7313,69.6821,69.7018,91488.0
2025-02-28 11:40:00,70.73,70.84,70.72,70.83,83350.0,69.7116,69.8201,69.7018,69.8102,83350.0
2025-02-28 11:45:00,70.83,70.91,70.8,70.9,78743.0,69.8102,69.889,69.7806,69.8792,78743.0
2025-02-28 11:50:00,70.9,70.97,70.87,70.88,48196.0,69.8792,69.9482,69.8496,69.8595,48196.0
2025-02-28 11:55:00,70.87,70.92,70.87,70.89,42688.0,69.8496,69.8989,69.8496,69.8693,42688.0
2025-02-28 12:00:00,70.89,70.92,70.85,70.87,55010.0,69.8693,69.8989,69.8299,69.8496,55010.0
2025-02-28 12:05:00,70.88,70.89,70.81,70.87,50190.0,69.8595,69.8693,69.7905,69.8496,50190.0
2025-02-28 12:10:00,70.87,70.95,70.86,70.9,45379.0,69.8496,69.9285,69.8398,69.8792,45379.0
2025-02-28 12:15:00,70.9,70.91,70.84,70.88,54096.0,69.8792,69.889,69.8201,69.8595,54096.0
2025-02-28 12:20:00,70.88,70.89,70.79,70.81,64219.0,69.8595,69.8693,69.7708,69.7905,64219.0
2025-02-28 12:25:00,70.81,70.83,70.77,70.79,44842.0,69.7905,69.8102,69.7511,69.7708,44842.0
2025-02-28 12:30:00,70.78,70.79,70.74,70.76,46845.0,69.7609,69.7708,69.7215,69.7412,46845.0
2025-02-28 12:35:00,70.76,70.8,70.73,70.8,48652.0,69.7412,69.7806,69.7116,69.7806,48652.0
2025-02-28 12:40:00,70.8,70.83,70.75,70.78,149849.0,69.7806,69.8102,69.7313,69.7609,149849.0
2025-02-28 12:45:00,70.78,70.83,70.75,70.83,57569.0,69.7609,69.8102,69.7313,69.8102,57569.0
2025-02-28 12:50:00,70.83,70.84,70.76,70.76,58927.0,69.8102,69.8201,69.7412,69.7412,58927.0
2025-02-28 12:55:00,70.76,70.81,70.76,70.81,65748.0,69.7412,69.7905,69.7412,69.7905,65748.0
2025-02-28 13:00:00,70.81,70.84,70.75,70.75,65815.0,69.7905,69.8201,69.7313,69.7313,65815.0
2025-02-28 13:05:00,70.75,70.77,70.71,70.76,63865.0,69.7313,69.7511,69.6919,69.7412,63865.0
2025-02-28 13:10:00,70.76,70.79,70.7,70.72,78626.0,69.7412,69.7708,69.6821,69.7018,78626.0
2025-02-28 13:15:00,70.72,70.73,70.63,70.63,66342.0,69.7018,69.7116,69.6131,69.6131,66342.0
2025-02-28 13:20:00,70.64,70.65,70.59,70.61,56469.0,69.6229,69.6328,69.5737,69.5934,56469.0
2025-02-28 13:25:00,70.61,70.68,70.61,70.67,91212.0,69.5934,69.6624,69.5934,69.6525,91212.0
2025-02-28 13:30:00,70.67,70.72,70.67,70.7,88578.0,69.6525,69.7018,69.6525,69.6821,88578.0
2025-02-28 13:35:00,70.7,70.72,70.63,70.7,65347.0,69.6821,69.7018,69.6131,69.6821,65347.0
2025-02-28 13:40:00,70.7,70.71,70.6,70.64,84666.0,69.6821,69.6919,69.5835,69.6229,84666.0
2025-02-28 13:45:00,70.64,70.72,70.63,70.72,64556.0,69.6229,69.7018,69.6131,69.7018,64556.0
2025-02-28 13:50:00,70.71,70.72,70.66,70.66,50085.0,69.6919,69.7018,69.6426,69.6426,50085.0
2025-02-28 13:55:00,70.66,70.73,70.6,70.62,94939.0,69.6426,69.7116,69.5835,69.6032,94939.0
2025-02-28 14:00:00,70.62,70.67,70.6,70.63,58228.0,69.6032,69.6525,69.5835,69.6131,58228.0
2025-02-28 14:05:00,70.63,70.71,70.62,70.68,64749.0,69.6131,69.6919,69.6032,69.6624,64749.0
2025-02-28 14:10:00,70.68,70.72,70.64,70.66,61601.0,69.6624,69.7018,69.6229,69.6426,61601.0
2025-02-28 14:15:00,70.66,70.68,70.64,70.65,80349.0,69.6426,69.6624,69.6229,69.6328,80349.0
2025-02-28 14:20:00,70.66,70.69,70.62,70.67,77224.0,69.6426,69.6722,69.6032,69.6525,77224.0
2025-02-28 14:25:00,70.67,70.73,70.66,70.73,99007.0,69.6525,69.7116,69.6426,69.7116,99007.0
2025-02-28 14:30:00,70.73,70.79,70.71,70.73,65030.0,69.7116,69.7708,69.6919,69.7116,65030.0
2025-02-28 14:35:00,70.73,70.78,70.7,70.71,57288.0,69.7116,69.7609,69.6821,69.6919,57288.0
2025-02-28 14:40:00,70.7,70.74,70.68,70.71,76115.0,69.6821,69.7215,69.6624,69.6919,76115.0
2025-02-28 14:45:00,70.72,70.75,70.71,70.72,65592.0,69.7018,69.7313,69.6919,69.7018,65592.0
2025-02-28 14:50:00,70.73,70.76,70.7,70.76,69939.0,69.7116,69.7412,69.6821,69.7412,69939.0
2025-02-28 14:55:00,70.76,70.81,70.74,70.78,86839.0,69.7412,69.7905,69.7215,69.7609,86839.0
2025-02-28 15:00:00,70.78,70.85,70.78,70.81,87469.0,69.7609,69.8299,69.7609,69.7905,87469.0
2025-02-28 15:05:00,70.81,70.84,70.79,70.8,61096.0,69.7905,69.8201,69.7708,69.7806,61096.0
2025-02-28 15:10:00,70.79,70.86,70.77,70.81,118090.0,69.7708,69.8398,69.7511,69.7905,118090.0
2025-02-28 15:15:00,70.81,70.88,70.8,70.86,88662.0,69.7905,69.8595,69.7806,69.8398,88662.0
2025-02-28 15:20:00,70.87,70.91,70.81,70.9,141297.0,69.8496,69.889,69.7905,69.8792,141297.0
2025-02-28 15:25:00,70.9,71.05,70.89,71.05,117549.0,69.8792,70.027,69.8693,70.027,117549.0
2025-02-28 15:30:00,71.05,71.14,71.03,71.09,141000.0,70.027,70.1157,70.0073,70.0665,141000.0
2025-02-28 15:35:00,71.09,71.14,71.07,71.12,270832.0,70.0665,70.1157,70.0467,70.096,270832.0
2025-02-28 15:40:00,71.12,71.24,71.11,71.19,218499.0,70.096,70.2143,70.0862,70.165,218499.0
2025-02-28 15:45:00,71.19,71.28,71.16,71.28,213700.0,70.165,70.2537,70.1354,70.2537,213700.0
2025-02-28 15:50:00,71.27,71.32,71.1,71.14,443582.0,70.2439,70.2931,70.0763,70.1157,443582.0
2025-02-28 15:55:00,71.14,71.25,71.11,71.2,1494334.0,70.1157,70.2241,70.0862,70.1749,1494334.0
2025-03-03 09:30:00,70.24,70.49,69.73,70.47,1220316.0,69.2287,69.4751,68.726,69.4554,1220316.0
2025-03-03 09:35:00,70.45,70.95,70.22,70.75,418649.0,69.4357,69.9285,69.209,69.7313,418649.0
2025-03-03 09:40:00,70.75,70.88,70.64,70.66,356598.0,69.7313,69.8595,69.6229,69.6426,356598.0
2025-03-03 09:45:00,70.66,70.77,70.54,70.72,275599.0,69.6426,69.7511,69.5244,69.7018,275599.0
2025-03-03 09:50:00,70.73,70.75,70.61,70.72,210381.0,69.7116,69.7313,69.5934,69.7018,210381.0
2025-03-03 09:55:00,70.72,70.9,70.68,70.83,292149.0,69.7018,69.8792,69.6624,69.8102,292149.0
2025-03-03 10:00:00,70.83,70.86,70.69,70.78,254240.0,69.8102,69.8398,69.6722,69.7609,254240.0
2025-03-03 10:05:00,70.78,70.93,70.74,70.89,265740.0,69.7609,69.9088,69.7215,69.8693,265740.0
2025-03-03 10:10:00,70.89,70.94,70.76,70.89,219161.0,69.8693,69.9186,69.7412,69.8693,219161.0
2025-03-03 10:15:00,70.88,71.05,70.85,70.95,156103.0,69.8595,70.027,69.8299,69.9285,156103.0
2025-03-03 10:20:00,70.95,70.98,70.72,70.78,160503.0,69.9285,69.958,69.7018,69.7609,160503.0
2025-03-03 10:25:00,70.78,70.95,70.78,70.84,135552.0,69.7609,69.9285,69.7609,69.8201,135552.0
2025-03-03 10:30:00,70.84,70.92,70.74,70.87,152636.0,69.8201,69.8989,69.7215,69.8496,152636.0
2025-03-03 10:35:00,70.87,71.06,70.86,71.02,110985.0,69.8496,70.0369,69.8398,69.9975,110985.0
2025-03-03 10:40:00,71.02,71.09,70.98,71.08,94616.0,69.9975,70.0665,69.958,70.0566,94616.0
2025-03-03 10:45:00,71.08,71.12,71.01,71.09,139773.0,70.0566,70.096,69.9876,70.0665,139773.0
2025-03-03 10:50:00,71.09,71.2,71.06,71.15,113626.0,70.0665,70.1749,70.0369,70.1256,113626.0
2025-03-03 10:55:00,71.15,71.25,71.12,71.21,116131.0,70.1256,70.2241,70.096,70.1847,116131.0
2025-03-03 11:00:00,71.22,71.34,71.15,71.32,112295.0,70.1946,70.3129,70.1256,70.2931,112295.0
2025-03-03 11:05:00,71.31,71.34,71.22,71.32,88056.0,70.2833,70.3129,70.1946,70.2931,88056.0
2025-03-03 11:10:00,71.31,71.47,71.31,71.45,130907.0,70.2833,70.441,70.2833,70.4213,130907.0
2025-03-03 11:15:00,71.46,71.5,71.4,71.49,147222.0,70.4311,70.4705,70.372,70.4607,147222.0
2025-03-03 11:20:00,71.48,71.59,71.47,71.58,218897.0,70.4508,70.5593,70.441,70.5494,218897.0
2025-03-03 11:25:00,71.58,71.59,71.45,71.48,112427.0,70.5494,70.5593,70.4213,70.4508,112427.0
2025-03-03 11:30:00,71.48,71.6,71.46,71.59,108113.0,70.4508,70.5691,70.4311,70.5593,108113.0
2025-03-03 11:35:00,71.59,71.65,71.51,71.53,87672.0,70.5593,70.6184,70.4804,70.5001,87672.0
2025-03-03 11:40:00,71.53,71.63,71.52,71.57,64524.0,70.5001,70.5987,70.4903,70.5395,64524.0
2025-03-03 11:45:00,71.56,71.57,71.49,71.55,64947.0,70.5297,70.5395,70.4607,70.5198,64947.0
2025-03-03 11:50:00,71.55,71.67,71.53,71.67,82537.0,70.5198,70.6381,70.5001,70.6381,82537.0
2025-03-03 11:55:00,71.67,71.86,71.64,71.84,176602.0,70.6381,70.8254,70.6085,70.8057,176602.0
2025-03-03 12:00:00,71.84,71.9,71.74,71.89,165961.0,70.8057,70.8648,70.7071,70.8549,165961.0
2025-03-03 12:05:00,71.89,71.89,71.74,71.81,124724.0,70.8549,70.8549,70.7071,70.7761,124724.0
2025-03-03 12:10:00,71.81,71.85,71.71,71.77,135630.0,70.7761,70.8155,70.6775,70.7367,135630.0
2025-03-03 12:15:00,71.76,71.86,71.75,71.82,127030.0,70.7268,70.8254,70.717,70.7859,127030.0
2025-03-03 12:20:00,71.83,71.87,71.8,71.84,66199.0,70.7958,70.8352,70.7662,70.8057,66199.0
2025-03-03 12:25:00,71.84,71.88,71.8,71.86,67023.0,70.8057,70.8451,70.7662,70.8254,67023.0
2025-03-03 12:30:00,71.85,71.89,71.78,71.78,68285.0,70.8155,70.8549,70.7465,70.7465,68285.0
2025-03-03 12:35:00,71.78,71.94,71.78,71.92,90747.0,70.7465,70.9042,70.7465,70.8845,90747.0
2025-03-03 12:40:00,71.92,71.95,71.89,71.92,68194.0,70.8845,70.9141,70.8549,70.8845,68194.0
2025-03-03 12:45:00,71.92,71.96,71.91,71.94,121289.0,70.8845,70.9239,70.8746,70.9042,121289.0
2025-03-03 12:50:00,71.94,71.95,71.87,71.88,124851.0,70.9042,70.9141,70.8352,70.8451,124851.0
2025-03-03 12:55:00,71.88,71.92,71.85,71.88,117084.0,70.8451,70.8845,70.8155,70.8451,117084.0
2025-03-03 13:00:00,71.89,71.95,71.86,71.94,107458.0,70.8549,70.9141,70.8254,70.9042,107458.0
2025-03-03 13:05:00,71.93,71.93,71.82,71.93,81028.0,70.8944,70.8944,70.7859,70.8944,81028.0
2025-03-03 13:10:00,71.92,71.98,71.86,71.91,188736.0,70.8845,70.9436,70.8254,70.8746,188736.0
2025-03-03 13:15:00,71.91,71.94,71.89,71.92,98440.0,70.8746,70.9042,70.8549,70.8845,98440.0
2025-03-03 13:20:00,71.92,71.96,71.89,71.94,99851.0,70.8845,70.9239,70.8549,70.9042,99851.0
2025-03-03 13:25:00,71.93,71.99,71.92,71.93,82502.0,70.8944,70.9535,70.8845,70.8944,82502.0
2025-03-03 13:30:00,71.93,71.99,71.84,71.84,83094.0,70.8944,70.9535,70.8057,70.8057,83094.0
2025-03-03 13:35:00,71.84,71.88,71.76,71.84,72309.0,70.8057,70.8451,70.7268,70.8057,72309.0
2025-03-03 13:40:00,71.84,71.94,71.8,71.91,71811.0,70.8057,70.9042,70.7662,70.8746,71811.0
2025-03-03 13:45:00,71.9,71.9,71.76,71.8,117653.0,70.8648,70.8648,70.7268,70.7662,117653.0
2025-03-03 13:50:00,71.8,71.84,71.73,71.74,62607.0,70.7662,70.8057,70.6972,70.7071,62607.0
2025-03-03 13:55:00,71.73,71.8,71.71,71.76,99793.0,70.6972,70.7662,70.6775,70.7268,99793.0
2025-03-03 14:00:00,71.76,71.78,71.7,71.73,84862.0,70.7268,70.7465,70.6677,70.6972,84862.0
2025-03-03 14:05:00,71.73,71.82,71.71,71.8,104208.0,70.6972,70.7859,70.6775,70.7662,104208.0
2025-03-03 14:10:00,71.81,71.87,71.79,71.87,61443.0,70.7761,70.8352,70.7564,70.8352,61443.0
2025-03-03 14:15:00,71.87,71.89,71.76,71.77,89731.0,70.8352,70.8549,70.7268,70.7367,89731.0
2025-03-03 14:20:00,71.77,71.81,71.73,71.75,68756.0,70.7367,70.7761,70.6972,70.717,68756.0
2025-03-03 14:25:00,71.75,71.75,71.6,71.63,110097.0,70.717,70.717,70.5691,70.5987,110097.0
2025-03-03 14:30:00,71.64,71.75,71.63,71.74,105561.0,70.6085,70.717,70.5987,70.7071,105561.0
2025-03-03 14:35:00,71.75,71.8,71.72,71.78,77250.0,70.717,70.7662,70.6874,70.7465,77250.0
2025-03-03 14:40:00,71.79,71.86,71.78,71.81,58486.0,70.7564,70.8254,70.7465,70.7761,58486.0
2025-03-03 14:45:00,71.81,71.82,71.76,71.77,51555.0,70.7761,70.7859,70.7268,70.7367,51555.0
2025-03-03 14:50:00,71.77,71.78,71.64,71.66,98619.0,70.7367,70.7465,70.6085,70.6282,98619.0
2025-03-03 14:55:00,71.67,71.73,71.62,71.62,95475.0,70.6381,70.6972,70.5888,70.5888,95475.0
2025-03-03 15:00:00,71.62,71.71,71.58,71.7,115056.0,70.5888,70.6775,70.5494,70.6677,115056.0
2025-03-03 15:05:00,71.7,71.73,71.66,71.72,98605.0,70.6677,70.6972,70.6282,70.6874,98605.0
2025-03-03 15:10:00,71.73,71.77,71.66,71.76,142897.0,70.6972,70.7367,70.6282,70.7268,142897.0
2025-03-03 15:15:00,71.76,71.86,71.69,71.83,186534.0,70.7268,70.8254,70.6578,70.7958,186534.0
2025-03-03 15:20:00,71.83,72.07,71.82,72.02,312507.0,70.7958,71.0323,70.7859,70.9831,312507.0
2025-03-03 15:25:00,72.02,72.07,71.95,71.95,221973.0,70.9831,71.0323,70.9141,70.9141,221973.0
2025-03-03 15:30:00,71.95,71.99,71.89,71.98,161719.0,70.9141,70.9535,70.8549,70.9436,161719.0
2025-03-03 15:35:00,71.98,71.99,71.81,71.82,190701.0,70.9436,70.9535,70.7761,70.7859,190701.0
2025-03-03 15:40:00,71.82,72.01,71.8,72.0,193809.0,70.7859,70.9732,70.7662,70.9634,193809.0
2025-03-03 15:45:00,72.01,72.21,71.99,72.16,268965.0,70.9732,71.1703,70.9535,71.121,268965.0
2025-03-03 15:50:00,72.17,72.27,72.13,72.23,407336.0,71.1309,71.2295,71.0915,71.19,407336.0
2025-03-03 15:55:00,72.23,72.36,72.22,72.32,1135847.0,71.19,71.3182,71.1802,71.2787,1135847.0
2025-03-04 09:30:00,72.0,72.27,71.77,72.0,1255371.0,70.9634,71.2295,70.7367,70.9634,1255371.0
2025-03-04 09:35:00,72.0,72.32,71.89,72.15,455737.0,70.9634,71.2787,70.8549,71.1112,455737.0
2025-03-04 09:40:00,72.15,72.63,72.07,72.5,634055.0,71.1112,71.5843,71.0323,71.4562,634055.0
2025-03-04 09:45:00,72.5,72.65,72.19,72.36,234037.0,71.4562,71.604,71.1506,71.3182,234037.0
2025-03-04 09:50:00,72.36,72.41,72.22,72.38,159019.0,71.3182,71.3674,71.1802,71.3379,159019.0
2025-03-04 09:55:00,72.38,72.38,72.11,72.27,254124.0,71.3379,71.3379,71.0718,71.2295,254124.0
2025-03-04 10:00:00,72.26,72.48,72.19,72.39,247338.0,71.2196,71.4364,71.1506,71.3477,247338.0
2025-03-04 10:05:00,72.39,72.57,72.36,72.41,256127.0,71.3477,71.5251,71.3182,71.3674,256127.0
2025-03-04 10:10:00,72.42,72.5,71.94,71.99,296563.0,71.3773,71.4562,70.9042,70.9535,296563.0
2025-03-04 10:15:00,72.0,72.27,72.0,72.23,260528.0,70.9634,71.2295,70.9634,71.19,260528.0
2025-03-04 10:20:00,72.23,72.37,72.16,72.2,185929.0,71.19,71.328,71.121,71.1605,185929.0
2025-03-04 10:25:00,72.21,72.24,72.08,72.17,187528.0,71.1703,71.1999,71.0422,71.1309,187528.0
2025-03-04 10:30:00,72.16,72.23,71.9,71.96,198307.0,71.121,71.19,70.8648,70.9239,198307.0
2025-03-04 10:35:00,71.97,71.99,71.76,71.86,265365.0,70.9338,70.9535,70.7268,70.8254,265365.0
2025-03-04 10:40:00,71.87,71.92,71.74,71.86,168317.0,70.8352,70.8845,70.7071,70.8254,168317.0
2025-03-04 10:45:00,71.86,71.87,71.57,71.7,180706.0,70.8254,70.8352,70.5395,70.6677,180706.0
2025-03-04 10:50:00,71.69,71.73,71.55,71.62,278763.0,70.6578,70.6972,70.5198,70.5888,278763.0
2025-03-04 10:55:00,71.62,71.69,71.57,71.59,234316.0,70.5888,70.6578,70.5395,70.5593,234316.0
2025-03-04 11:00:00,71.59,71.66,71.49,71.62,196647.0,70.5593,70.6282,70.4607,70.5888,196647.0
2025-03-04 11:05:00,71.62,71.77,71.59,71.67,119676.0,70.5888,70.7367,70.5593,70.6381,119676.0
2025-03-04 11:10:00,71.67,71.8,71.62,71.72,112250.0,70.6381,70.7662,70.5888,70.6874,112250.0
2025-03-04 11:15:00,71.72,71.73,71.6,71.65,148223.0,70.6874,70.6972,70.5691,70.6184,148223.0
2025-03-04 11:20:00,71.65,71.66,71.52,71.54,147153.0,70.6184,70.6282,70.4903,70.51,147153.0
2025-03-04 11:25:00,71.53,71.54,71.39,71.52,237198.0,70.5001,70.51,70.3621,70.4903,237198.0
2025-03-04 11:30:00,71.52,71.52,71.34,71.35,175336.0,70.4903,70.4903,70.3129,70.3227,175336.0
2025-03-04 11:35:00,71.35,71.35,71.16,71.16,210740.0,70.3227,70.3227,70.1354,70.1354,210740.0
2025-03-04 11:40:00,71.16,71.17,70.97,71.02,261072.0,70.1354,70.1453,69.9482,69.9975,261072.0
2025-03-04 11:45:00,71.02,71.22,71.01,71.11,133662.0,69.9975,70.1946,69.9876,70.0862,133662.0
2025-03-04 11:50:00,71.11,71.19,71.02,71.05,141860.0,70.0862,70.165,69.9975,70.027,141860.0
2025-03-04 11:55:00,71.06,71.07,70.91,71.02,133314.0,70.0369,70.0467,69.889,69.9975,133314.0
2025-03-04 12:00:00,71.03,71.11,70.97,70.98,155461.0,70.0073,70.0862,69.9482,69.958,155461.0
2025-03-04 12:05:00,70.98,70.99,70.91,70.95,143657.0,69.958,69.9679,69.889,69.9285,143657.0
2025-03-04 12:10:00,70.94,70.96,70.88,70.92,152141.0,69.9186,69.9383,69.8595,69.8989,152141.0
2025-03-04 12:15:00,70.92,70.95,70.84,70.88,109893.0,69.8989,69.9285,69.8201,69.8595,109893.0
2025-03-04 12:20:00,70.88,70.89,70.73,70.76,97365.0,69.8595,69.8693,69.7116,69.7412,97365.0
2025-03-04 12:25:00,70.76,70.78,70.61,70.67,156244.0,69.7412,69.7609,69.5934,69.6525,156244.0
2025-03-04 12:30:00,70.67,70.83,70.65,70.75,177848.0,69.6525,69.8102,69.6328,69.7313,177848.0
2025-03-04 12:35:00,70.75,70.79,70.65,70.73,122179.0,69.7313,69.7708,69.6328,69.7116,122179.0
2025-03-04 12:40:00,70.74,70.75,70.56,70.59,123192.0,69.7215,69.7313,69.5441,69.5737,123192.0
2025-03-04 12:45:00,70.58,70.68,70.54,70.64,126660.0,69.5638,69.6624,69.5244,69.6229,126660.0
2025-03-04 12:50:00,70.64,70.67,70.53,70.56,137130.0,69.6229,69.6525,69.5145,69.5441,137130.0
2025-03-04 12:55:00,70.55,70.6,70.49,70.55,115787.0,69.5342,69.5835,69.4751,69.5342,115787.0
2025-03-04 13:00:00,70.55,70.59,70.52,70.55,136618.0,69.5342,69.5737,69.5047,69.5342,136618.0
2025-03-04 13:05:00,70.56,70.67,70.5,70.61,142686.0,69.5441,69.6525,69.4849,69.5934,142686.0
2025-03-04 13:10:00,70.62,70.75,70.59,70.72,162731.0,69.6032,69.7313,69.5737,69.7018,162731.0
2025-03-04 13:15:00,70.71,70.79,70.7,70.73,143639.0,69.6919,69.7708,69.6821,69.7116,143639.0
2025-03-04 13:20:00,70.73,70.77,70.65,70.7,112970.0,69.7116,69.7511,69.6328,69.6821,112970.0
2025-03-04 13:25:00,70.7,70.77,70.69,70.7,75811.0,69.6821,69.7511,69.6722,69.6821,75811.0
2025-03-04 13:30:00,70.71,70.74,70.65,70.73,104939.0,69.6919,69.7215,69.6328,69.7116,104939.0
2025-03-04 13:35:00,70.73,70.77,70.69,70.76,89418.0,69.7116,69.7511,69.6722,69.7412,89418.0
2025-03-04 13:40:00,70.76,70.83,70.73,70.76,92938.0,69.7412,69.8102,69.7116,69.7412,92938.0
2025-03-04 13:45:00,70.75,70.81,70.73,70.74,91283.0,69.7313,69.7905,69.7116,69.7215,91283.0
2025-03-04 13:50:00,70.73,70.75,70.66,70.67,89528.0,69.7116,69.7313,69.6426,69.6525,89528.0
2025-03-04 13:55:00,70.67,70.69,70.58,70.61,79892.0,69.6525,69.6722,69.5638,69.5934,79892.0
2025-03-04 14:00:00,70.6,70.66,70.54,70.64,125105.0,69.5835,69.6426,69.5244,69.6229,125105.0
2025-03-04 14:05:00,70.65,70.69,70.61,70.65,89488.0,69.6328,69.6722,69.5934,69.6328,89488.0
2025-03-04 14:10:00,70.65,70.66,70.41,70.45,143957.0,69.6328,69.6426,69.3962,69.4357,143957.0
2025-03-04 14:15:00,70.45,70.52,70.41,70.48,99688.0,69.4357,69.5047,69.3962,69.4652,99688.0
2025-03-04 14:20:00,70.48,70.54,70.44,70.48,155346.0,69.4652,69.5244,69.4258,69.4652,155346.0
2025-03-04 14:25:00,70.49,70.5,70.29,70.39,190668.0,69.4751,69.4849,69.278,69.3765,190668.0
2025-03-04 14:30:00,70.39,70.45,70.37,70.42,144418.0,69.3765,69.4357,69.3568,69.4061,144418.0
2025-03-04 14:35:00,70.42,70.54,70.41,70.48,107087.0,69.4061,69.5244,69.3962,69.4652,107087.0
2025-03-04 14:40:00,70.48,70.53,70.45,70.5,102424.0,69.4652,69.5145,69.4357,69.4849,102424.0
2025-03-04 14:45:00,70.5,70.59,70.48,70.51,142929.0,69.4849,69.5737,69.4652,69.4948,142929.0
2025-03-04 14:50:00,70.52,70.6,70.45,70.47,107230.0,69.5047,69.5835,69.4357,69.4554,107230.0
2025-03-04 14:55:00,70.48,70.53,70.47,70.5,157277.0,69.4652,69.5145,69.4554,69.4849,157277.0
2025-03-04 15:00:00,70.5,70.54,70.39,70.41,148966.0,69.4849,69.5244,69.3765,69.3962,148966.0
2025-03-04 15:05:00,70.41,70.44,70.34,70.34,115727.0,69.3962,69.4258,69.3273,69.3273,115727.0
2025-03-04 15:10:00,70.34,70.39,70.32,70.35,113028.0,69.3273,69.3765,69.3075,69.3371,113028.0
2025-03-04 15:15:00,70.34,70.41,70.31,70.32,209051.0,69.3273,69.3962,69.2977,69.3075,209051.0
2025-03-04 15:20:00,70.32,70.34,70.21,70.22,204795.0,69.3075,69.3273,69.1991,69.209,204795.0
2025-03-04 15:25:00,70.22,70.31,70.21,70.28,155296.0,69.209,69.2977,69.1991,69.2681,155296.0
2025-03-04 15:30:00,70.28,70.38,70.25,70.3,279237.0,69.2681,69.3667,69.2385,69.2878,279237.0
2025-03-04 15:35:00,70.3,70.31,70.21,70.27,239339.0,69.2878,69.2977,69.1991,69.2583,239339.0
2025-03-04 15:40:00,70.26,70.27,70.01,70.17,373741.0,69.2484,69.2583,69.002,69.1597,373741.0
2025-03-04 15:45:00,70.17,70.25,70.08,70.17,326435.0,69.1597,69.2385,69.071,69.1597,326435.0
2025-03-04 15:50:00,70.16,70.16,69.88,70.06,510274.0,69.1498,69.1498,68.8739,69.0513,510274.0
2025-03-04 15:55:00,70.06,70.21,70.02,70.2,1539036.0,69.0513,69.1991,69.0119,69.1893,1539036.0
2025-03-05 09:30:00,69.9,70.38,69.84,70.29,690336.0,68.8936,69.3667,68.8345,69.278,690336.0
2025-03-05 09:35:00,70.29,70.74,70.23,70.59,211555.0,69.278,69.7215,69.2188,69.5737,211555.0
2025-03-05 09:40:00,70.6,70.61,70.12,70.31,157130.0,69.5835,69.5934,69.1104,69.2977,157130.0
2025-03-05 09:45:00,70.32,70.59,70.31,70.52,183894.0,69.3075,69.5737,69.2977,69.5047,183894.0
2025-03-05 09:50:00,70.51,70.54,70.22,70.5,207635.0,69.4948,69.5244,69.209,69.4849,207635.0
2025-03-05 09:55:00,70.5,70.68,70.44,70.59,124958.0,69.4849,69.6624,69.4258,69.5737,124958.0
2025-03-05 10:00:00,70.6,70.71,70.55,70.63,241961.0,69.5835,69.6919,69.5342,69.6131,241961.0
2025-03-05 10:05:00,70.63,70.71,70.53,70.69,252892.0,69.6131,69.6919,69.5145,69.6722,252892.0
2025-03-05 10:10:00,70.69,70.72,70.61,70.65,179654.0,69.6722,69.7018,69.5934,69.6328,179654.0
2025-03-05 10:15:00,70.65,70.65,70.33,70.44,642625.0,69.6328,69.6328,69.3174,69.4258,642625.0
2025-03-05 10:20:00,70.45,70.54,70.29,70.34,127014.0,69.4357,69.5244,69.278,69.3273,127014.0
2025-03-05 10:25:00,70.33,70.35,70.13,70.18,239693.0,69.3174,69.3371,69.1203,69.1696,239693.0
2025-03-05 10:30:00,70.17,70.23,70.12,70.21,108255.0,69.1597,69.2188,69.1104,69.1991,108255.0
2025-03-05 10:35:00,70.21,70.35,70.19,70.31,157186.0,69.1991,69.3371,69.1794,69.2977,157186.0
2025-03-05 10:40:00,70.3,70.35,70.25,70.3,73169.0,69.2878,69.3371,69.2385,69.2878,73169.0
2025-03-05 10:45:00,70.31,70.37,70.27,70.32,124552.0,69.2977,69.3568,69.2583,69.3075,124552.0
2025-03-05 10:50:00,70.34,70.46,70.27,70.27,110855.0,69.3273,69.4455,69.2583,69.2583,110855.0
2025-03-05 10:55:00,70.27,70.3,70.15,70.3,83400.0,69.2583,69.2878,69.14,69.2878,83400.0
2025-03-05 11:00:00,70.3,70.37,70.21,70.37,87658.0,69.2878,69.3568,69.1991,69.3568,87658.0
2025-03-05 11:05:00,70.38,70.39,70.2,70.25,145328.0,69.3667,69.3765,69.1893,69.2385,145328.0
2025-03-05 11:10:00,70.25,70.32,70.24,70.27,144736.0,69.2385,69.3075,69.2287,69.2583,144736.0
2025-03-05 11:15:00,70.27,70.3,70.2,70.25,114157.0,69.2583,69.2878,69.1893,69.2385,114157.0
2025-03-05 11:20:00,70.26,70.3,70.24,70.28,61310.0,69.2484,69.2878,69.2287,69.2681,61310.0
2025-03-05 11:25:00,70.28,70.33,70.21,70.26,81218.0,69.2681,69.3174,69.1991,69.2484,81218.0
2025-03-05 11:30:00,70.26,70.27,70.15,70.26,56654.0,69.2484,69.2583,69.14,69.2484,56654.0
2025-03-05 11:35:00,70.27,70.33,70.25,70.3,64025.0,69.2583,69.3174,69.2385,69.2878,64025.0
2025-03-05 11:40:00,70.3,70.34,70.29,70.31,62635.0,69.2878,69.3273,69.278,69.2977,62635.0
2025-03-05 11:45:00,70.32,70.4,70.32,70.34,81085.0,69.3075,69.3864,69.3075,69.3273,81085.0
2025-03-05 11:50:00,70.34,70.41,70.34,70.37,81427.0,69.3273,69.3962,69.3273,69.3568,81427.0
2025-03-05 11:55:00,70.38,70.42,70.28,70.36,137223.0,69.3667,69.4061,69.2681,69.347,137223.0
2025-03-05 12:00:00,70.36,70.58,70.36,70.55,115763.0,69.347,69.5638,69.347,69.5342,115763.0
2025-03-05 12:05:00,70.55,70.55,70.43,70.44,66621.0,69.5342,69.5342,69.416,69.4258,66621.0
2025-03-05 12:10:00,70.43,70.44,70.36,70.44,74980.0,69.416,69.4258,69.347,69.4258,74980.0
2025-03-05 12:15:00,70.43,70.51,70.42,70.47,57183.0,69.416,69.4948,69.4061,69.4554,57183.0
2025-03-05 12:20:00,70.47,70.5,70.42,70.47,44709.0,69.4554,69.4849,69.4061,69.4554,44709.0
2025-03-05 12:25:00,70.47,70.59,70.46,70.58,126113.0,69.4554,69.5737,69.4455,69.5638,126113.0
2025-03-05 12:30:00,70.59,70.65,70.57,70.61,73511.0,69.5737,69.6328,69.5539,69.5934,73511.0
2025-03-05 12:35:00,70.61,70.65,70.5,70.5,93580.0,69.5934,69.6328,69.4849,69.4849,93580.0
2025-03-05 12:40:00,70.5,70.57,70.47,70.57,66097.0,69.4849,69.5539,69.4554,69.5539,66097.0
2025-03-05 12:45:00,70.56,70.57,70.48,70.49,79659.0,69.5441,69.5539,69.4652,69.4751,79659.0
2025-03-05 12:50:00,70.48,70.5,70.38,70.41,55884.0,69.4652,69.4849,69.3667,69.3962,55884.0
2025-03-05 12:55:00,70.41,70.46,70.4,70.44,46248.0,69.3962,69.4455,69.3864,69.4258,46248.0
2025-03-05 13:00:00,70.44,70.49,70.41,70.45,62046.0,69.4258,69.4751,69.3962,69.4357,62046.0
2025-03-05 13:05:00,70.46,70.48,70.28,70.32,131471.0,69.4455,69.4652,69.2681,69.3075,131471.0
2025-03-05 13:10:00,70.32,70.33,70.21,70.27,90793.0,69.3075,69.3174,69.1991,69.2583,90793.0
2025-03-05 13:15:00,70.27,70.31,70.23,70.27,53233.0,69.2583,69.2977,69.2188,69.2583,53233.0
2025-03-05 13:20:00,70.27,70.33,70.25,70.32,65067.0,69.2583,69.3174,69.2385,69.3075,65067.0
2025-03-05 13:25:00,70.33,70.42,70.31,70.41,72471.0,69.3174,69.4061,69.2977,69.3962,72471.0
2025-03-05 13:30:00,70.4,70.42,70.3,70.32,117710.0,69.3864,69.4061,69.2878,69.3075,117710.0
2025-03-05 13:35:00,70.32,70.37,70.28,70.36,59250.0,69.3075,69.3568,69.2681,69.347,59250.0
2025-03-05 13:40:00,70.36,70.37,70.3,70.32,50212.0,69.347,69.3568,69.2878,69.3075,50212.0
2025-03-05 13:45:00,70.33,70.44,70.32,70.41,48003.0,69.3174,69.4258,69.3075,69.3962,48003.0
2025-03-05 13:50:00,70.41,70.52,70.4,70.52,83005.0,69.3962,69.5047,69.3864,69.5047,83005.0
2025-03-05 13:55:00,70.52,70.52,70.47,70.51,59587.0,69.5047,69.5047,69.4554,69.4948,59587.0
2025-03-05 14:00:00,70.52,70.61,70.49,70.61,82650.0,69.5047,69.5934,69.4751,69.5934,82650.0
2025-03-05 14:05:00,70.61,70.65,70.57,70.59,71447.0,69.5934,69.6328,69.5539,69.5737,71447.0
2025-03-05 14:10:00,70.6,70.66,70.59,70.59,71002.0,69.5835,69.6426,69.5737,69.5737,71002.0
2025-03-05 14:15:00,70.59,70.63,70.55,70.58,89760.0,69.5737,69.6131,69.5342,69.5638,89760.0
2025-03-05 14:20:00,70.58,70.65,70.55,70.58,77126.0,69.5638,69.6328,69.5342,69.5638,77126.0
2025-03-05 14:25:00,70.58,70.59,70.53,70.55,56843.0,69.5638,69.5737,69.5145,69.5342,56843.0
2025-03-05 14:30:00,70.55,70.63,70.55,70.58,66802.0,69.5342,69.6131,69.5342,69.5638,66802.0
2025-03-05 14:35:00,70.58,70.61,70.53,70.56,125591.0,69.5638,69.5934,69.5145,69.5441,125591.0
2025-03-05 14:40:00,70.56,70.57,70.47,70.48,73882.0,69.5441,69.5539,69.4554,69.4652,73882.0
2025-03-05 14:45:00,70.48,70.55,70.47,70.54,59376.0,69.4652,69.5342,69.4554,69.5244,59376.0
2025-03-05 14:50:00,70.55,70.57,70.52,70.55,60056.0,69.5342,69.5539,69.5047,69.5342,60056.0
2025-03-05 14:55:00,70.55,70.56,70.4,70.42,70828.0,69.5342,69.5441,69.3864,69.4061,70828.0
2025-03-05 15:00:00,70.42,70.57,70.42,70.56,103862.0,69.4061,69.5539,69.4061,69.5441,103862.0
2025-03-05 15:05:00,70.56,70.58,70.48,70.48,97383.0,69.5441,69.5638,69.4652,69.4652,97383.0
2025-03-05 15:10:00,70.48,70.52,70.46,70.48,73277.0,69.4652,69.5047,69.4455,69.4652,73277.0
2025-03-05 15:15:00,70.48,70.48,70.38,70.44,115480.0,69.4652,69.4652,69.3667,69.4258,115480.0
2025-03-05 15:20:00,70.43,70.44,70.37,70.39,80990.0,69.416,69.4258,69.3568,69.3765,80990.0
2025-03-05 15:25:00,70.4,70.42,70.36,70.37,89665.0,69.3864,69.4061,69.347,69.3568,89665.0
2025-03-05 15:30:00,70.38,70.4,70.23,70.25,118913.0,69.3667,69.3864,69.2188,69.2385,118913.0
2025-03-05 15:35:00,70.26,70.36,70.25,70.34,115138.0,69.2484,69.347,69.2385,69.3273,115138.0
2025-03-05 15:40:00,70.34,70.34,70.24,70.26,106049.0,69.3273,69.3273,69.2287,69.2484,106049.0
2025-03-05 15:45:00,70.26,70.26,70.16,70.2,195816.0,69.2484,69.2484,69.1498,69.1893,195816.0
2025-03-05 15:50:00,70.2,70.24,70.0,70.16,365222.0,69.1893,69.2287,68.9921,69.1498,365222.0
2025-03-05 15:55:00,70.15,70.24,70.04,70.07,977864.0,69.14,69.2287,69.0316,69.0611,977864.0
2025-03-06 09:30:00,70.04,70.53,70.04,70.22,543199.0,69.0316,69.5145,69.0316,69.209,543199.0
2025-03-06 09:35:00,70.23,70.29,70.01,70.12,171581.0,69.2188,69.278,69.002,69.1104,171581.0
2025-03-06 09:40:00,70.13,70.19,69.95,70.01,140413.0,69.1203,69.1794,68.9429,69.002,140413.0
2025-03-06 09:45:00,70.01,70.08,69.76,69.87,132037.0,69.002,69.071,68.7556,68.864,132037.0
2025-03-06 09:50:00,69.87,69.9,69.67,69.68,127670.0,68.864,68.8936,68.6669,68.6768,127670.0
2025-03-06 09:55:00,69.67,69.82,69.64,69.67,158369.0,68.6669,68.8147,68.6373,68.6669,158369.0
2025-03-06 10:00:00,69.67,69.79,69.45,69.56,188718.0,68.6669,68.7852,68.4501,68.5585,188718.0
2025-03-06 10:05:00,69.56,69.61,69.5,69.61,96493.0,68.5585,68.6078,68.4993,68.6078,96493.0
2025-03-06 10:10:00,69.61,69.79,69.6,69.7,117011.0,68.6078,68.7852,68.5979,68.6965,117011.0
2025-03-06 10:15:00,69.7,69.71,69.52,69.58,97782.0,68.6965,68.7063,68.5191,68.5782,97782.0
2025-03-06 10:20:00,69.57,69.61,69.48,69.56,90079.0,68.5683,68.6078,68.4796,68.5585,90079.0
2025-03-06 10:25:00,69.56,69.64,69.53,69.59,102127.0,68.5585,68.6373,68.5289,68.588,102127.0
2025-03-06 10:30:00,69.59,69.77,69.57,69.7,131059.0,68.588,68.7655,68.5683,68.6965,131059.0
2025-03-06 10:35:00,69.71,69.78,69.61,69.67,107436.0,68.7063,68.7753,68.6078,68.6669,107436.0
2025-03-06 10:40:00,69.66,69.69,69.62,69.65,54816.0,68.657,68.6866,68.6176,68.6472,54816.0
2025-03-06 10:45:00,69.64,69.78,69.62,69.76,71208.0,68.6373,68.7753,68.6176,68.7556,71208.0
2025-03-06 10:50:00,69.76,69.78,69.69,69.72,69743.0,68.7556,68.7753,68.6866,68.7162,69743.0
2025-03-06 10:55:00,69.71,69.86,69.71,69.84,74744.0,68.7063,68.8542,68.7063,68.8345,74744.0
2025-03-06 11:00:00,69.84,69.96,69.82,69.91,80208.0,68.8345,68.9527,68.8147,68.9034,80208.0
2025-03-06 11:05:00,69.91,69.93,69.83,69.89,44381.0,68.9034,68.9232,68.8246,68.8837,44381.0
2025-03-06 11:10:00,69.89,69.92,69.86,69.88,69068.0,68.8837,68.9133,68.8542,68.8739,69068.0
2025-03-06 11:15:00,69.88,69.94,69.85,69.9,71506.0,68.8739,68.933,68.8443,68.8936,71506.0
2025-03-06 11:20:00,69.9,69.91,69.84,69.91,66805.0,68.8936,68.9034,68.8345,68.9034,66805.0
2025-03-06 11:25:00,69.91,69.99,69.91,69.95,89454.0,68.9034,68.9823,68.9034,68.9429,89454.0
2025-03-06 11:30:00,69.96,70.12,69.96,70.08,139318.0,68.9527,69.1104,68.9527,69.071,139318.0
2025-03-06 11:35:00,70.07,70.09,69.89,69.95,72086.0,69.0611,69.0809,68.8837,68.9429,72086.0
2025-03-06 11:40:00,69.95,69.98,69.88,69.9,59028.0,68.9429,68.9724,68.8739,68.8936,59028.0
2025-03-06 11:45:00,69.9,69.94,69.81,69.82,45439.0,68.8936,68.933,68.8049,68.8147,45439.0
2025-03-06 11:50:00,69.81,69.82,69.63,69.64,44620.0,68.8049,68.8147,68.6275,68.6373,44620.0
2025-03-06 11:55:00,69.64,69.7,69.6,69.7,65284.0,68.6373,68.6965,68.5979,68.6965,65284.0
2025-03-06 12:00:00,69.69,69.74,69.63,69.69,58409.0,68.6866,68.7359,68.6275,68.6866,58409.0
2025-03-06 12:05:00,69.69,69.75,69.62,69.67,75715.0,68.6866,68.7457,68.6176,68.6669,75715.0
2025-03-06 12:10:00,69.65,69.65,69.56,69.59,51268.0,68.6472,68.6472,68.5585,68.588,51268.0
2025-03-06 12:15:00,69.59,69.65,69.57,69.62,74681.0,68.588,68.6472,68.5683,68.6176,74681.0
2025-03-06 12:20:00,69.62,69.7,69.58,69.59,60590.0,68.6176,68.6965,68.5782,68.588,60590.0
2025-03-06 12:25:00,69.59,69.61,69.55,69.57,58077.0,68.588,68.6078,68.5486,68.5683,58077.0
2025-03-06 12:30:00,69.57,69.63,69.52,69.53,83008.0,68.5683,68.6275,68.5191,68.5289,83008.0
2025-03-06 12:35:00,69.52,69.61,69.5,69.55,64729.0,68.5191,68.6078,68.4993,68.5486,64729.0
2025-03-06 12:40:00,69.55,69.62,69.53,69.57,103516.0,68.5486,68.6176,68.5289,68.5683,103516.0
2025-03-06 12:45:00,69.57,69.62,69.53,69.61,47970.0,68.5683,68.6176,68.5289,68.6078,47970.0
2025-03-06 12:50:00,69.61,69.63,69.52,69.57,81639.0,68.6078,68.6275,68.5191,68.5683,81639.0
2025-03-06 12:55:00,69.56,69.64,69.53,69.62,45718.0,68.5585,68.6373,68.5289,68.6176,45718.0
2025-03-06 13:00:00,69.61,69.61,69.53,69.58,81904.0,68.6078,68.6078,68.5289,68.5782,81904.0
2025-03-06 13:05:00,69.58,69.65,69.57,69.62,50494.0,68.5782,68.6472,68.5683,68.6176,50494.0
2025-03-06 13:10:00,69.62,69.65,69.59,69.59,56802.0,68.6176,68.6472,68.588,68.588,56802.0
2025-03-06 13:15:00,69.6,69.63,69.57,69.6,49974.0,68.5979,68.6275,68.5683,68.5979,49974.0
2025-03-06 13:20:00,69.59,69.62,69.57,69.62,54294.0,68.588,68.6176,68.5683,68.6176,54294.0
2025-03-06 13:25:00,69.63,69.65,69.54,69.56,45631.0,68.6275,68.6472,68.5388,68.5585,45631.0
2025-03-06 13:30:00,69.56,69.62,69.56,69.56,42503.0,68.5585,68.6176,68.5585,68.5585,42503.0
2025-03-06 13:35:00,69.56,69.68,69.56,69.67,53561.0,68.5585,68.6768,68.5585,68.6669,53561.0
2025-03-06 13:40:00,69.66,69.71,69.63,69.7,57689.0,68.657,68.7063,68.6275,68.6965,57689.0
2025-03-06 13:45:00,69.7,69.72,69.64,69.65,56369.0,68.6965,68.7162,68.6373,68.6472,56369.0
2025-03-06 13:50:00,69.65,69.67,69.6,69.63,58558.0,68.6472,68.6669,68.5979,68.6275,58558.0
2025-03-06 13:55:00,69.63,69.69,69.62,69.67,72102.0,68.6275,68.6866,68.6176,68.6669,72102.0
2025-03-06 14:00:00,69.67,69.7,69.62,69.66,121304.0,68.6669,68.6965,68.6176,68.657,121304.0
2025-03-06 14:05:00,69.66,69.68,69.6,69.62,75194.0,68.657,68.6768,68.5979,68.6176,75194.0
2025-03-06 14:10:00,69.62,69.73,69.61,69.67,87405.0,68.6176,68.726,68.6078,68.6669,87405.0
2025-03-06 14:15:00,69.68,69.76,69.67,69.72,121369.0,68.6768,68.7556,68.6669,68.7162,121369.0
2025-03-06 14:20:00,69.72,69.74,69.69,69.7,122245.0,68.7162,68.7359,68.6866,68.6965,122245.0
2025-03-06 14:25:00,69.7,69.85,69.65,69.84,156521.0,68.6965,68.8443,68.6472,68.8345,156521.0
2025-03-06 14:30:00,69.84,69.95,69.82,69.92,122814.0,68.8345,68.9429,68.8147,68.9133,122814.0
2025-03-06 14:35:00,69.93,70.0,69.91,69.93,81554.0,68.9232,68.9921,68.9034,68.9232,81554.0
2025-03-06 14:40:00,69.93,70.01,69.91,69.98,88830.0,68.9232,69.002,68.9034,68.9724,88830.0
2025-03-06 14:45:00,69.98,70.02,69.9,69.92,82438.0,68.9724,69.0119,68.8936,68.9133,82438.0
2025-03-06 14:50:00,69.91,70.01,69.91,69.95,142812.0,68.9034,69.002,68.9034,68.9429,142812.0
2025-03-06 14:55:00,69.95,70.06,69.94,70.03,97304.0,68.9429,69.0513,68.933,69.0217,97304.0
2025-03-06 15:00:00,70.04,70.1,70.0,70.05,115980.0,69.0316,69.0907,68.9921,69.0414,115980.0
2025-03-06 15:05:00,70.05,70.09,70.0,70.09,117942.0,69.0414,69.0809,68.9921,69.0809,117942.0
2025-03-06 15:10:00,70.08,70.13,70.05,70.09,154302.0,69.071,69.1203,69.0414,69.0809,154302.0
2025-03-06 15:15:00,70.09,70.18,70.08,70.18,117299.0,69.0809,69.1696,69.071,69.1696,117299.0
2025-03-06 15:20:00,70.19,70.24,70.17,70.22,104379.0,69.1794,69.2287,69.1597,69.209,104379.0
2025-03-06 15:25:00,70.22,70.26,70.18,70.25,101174.0,69.209,69.2484,69.1696,69.2385,101174.0
2025-03-06 15:30:00,70.25,70.32,70.21,70.28,151184.0,69.2385,69.3075,69.1991,69.2681,151184.0
2025-03-06 15:35:00,70.28,70.29,70.15,70.22,171847.0,69.2681,69.278,69.14,69.209,171847.0
2025-03-06 15:40:00,70.23,70.38,70.22,70.37,247696.0,69.2188,69.3667,69.209,69.3568,247696.0
2025-03-06 15:45:00,70.38,70.42,70.28,70.42,274934.0,69.3667,69.4061,69.2681,69.4061,274934.0
2025-03-06 15:50:00,70.42,70.53,70.4,70.53,567952.0,69.4061,69.5145,69.3864,69.5145,567952.0
2025-03-06 15:55:00,70.53,70.53,70.35,70.43,1725932.0,69.5145,69.5145,69.3371,69.416,1725932.0
2025-03-07 09:30:00,69.65,70.3,69.65,70.28,839064.0,68.6472,69.2878,68.6472,69.2681,839064.0
2025-03-07 09:35:00,70.28,70.45,70.14,70.38,159600.0,69.2681,69.4357,69.1301,69.3667,159600.0
2025-03-07 09:40:00,70.4,70.65,70.33,70.59,267629.0,69.3864,69.6328,69.3174,69.5737,267629.0
2025-03-07 09:45:00,70.59,70.74,70.48,70.66,183266.0,69.5737,69.7215,69.4652,69.6426,183266.0
2025-03-07 09:50:00,70.65,70.65,70.37,70.38,162269.0,69.6328,69.6328,69.3568,69.3667,162269.0
2025-03-07 09:55:00,70.38,70.63,70.35,70.61,160805.0,69.3667,69.6131,69.3371,69.5934,160805.0
2025-03-07 10:00:00,70.61,70.67,70.46,70.59,133258.0,69.5934,69.6525,69.4455,69.5737,133258.0
2025-03-07 10:05:00,70.59,70.69,70.53,70.62,84787.0,69.5737,69.6722,69.5145,69.6032,84787.0
2025-03-07 10:10:00,70.61,70.66,70.51,70.58,105203.0,69.5934,69.6426,69.4948,69.5638,105203.0
2025-03-07 10:15:00,70.56,70.74,70.56,70.72,399329.0,69.5441,69.7215,69.5441,69.7018,399329.0
2025-03-07 10:20:00,70.72,70.99,70.72,70.88,188618.0,69.7018,69.9679,69.7018,69.8595,188618.0
2025-03-07 10:25:00,70.88,70.94,70.78,70.91,147963.0,69.8595,69.9186,69.7609,69.889,147963.0
2025-03-07 10:30:00,70.91,70.93,70.76,70.81,172265.0,69.889,69.9088,69.7412,69.7905,172265.0
2025-03-07 10:35:00,70.81,70.88,70.7,70.77,133817.0,69.7905,69.8595,69.6821,69.7511,133817.0
2025-03-07 10:40:00,70.77,70.94,70.76,70.88,185269.0,69.7511,69.9186,69.7412,69.8595,185269.0
2025-03-07 10:45:00,70.89,71.06,70.85,70.93,292488.0,69.8693,70.0369,69.8299,69.9088,292488.0
2025-03-07 10:50:00,70.92,71.0,70.69,70.7,112251.0,69.8989,69.9777,69.6722,69.6821,112251.0
2025-03-07 10:55:00,70.7,70.82,70.68,70.79,136356.0,69.6821,69.8003,69.6624,69.7708,136356.0
2025-03-07 11:00:00,70.8,71.0,70.8,71.0,167382.0,69.7806,69.9777,69.7806,69.9777,167382.0
2025-03-07 11:05:00,71.0,71.06,70.96,71.06,178504.0,69.9777,70.0369,69.9383,70.0369,178504.0
2025-03-07 11:10:00,71.06,71.18,71.05,71.12,210008.0,70.0369,70.1552,70.027,70.096,210008.0
2025-03-07 11:15:00,71.12,71.22,71.11,71.2,179796.0,70.096,70.1946,70.0862,70.1749,179796.0
2025-03-07 11:20:00,71.2,71.26,71.12,71.19,110929.0,70.1749,70.234,70.096,70.165,110929.0
2025-03-07 11:25:00,71.2,71.26,71.17,71.23,107867.0,70.1749,70.234,70.1453,70.2044,107867.0
2025-03-07 11:30:00,71.23,71.39,71.19,71.39,201193.0,70.2044,70.3621,70.165,70.3621,201193.0
2025-03-07 11:35:00,71.39,71.55,71.36,71.51,185482.0,70.3621,70.5198,70.3326,70.4804,185482.0
2025-03-07 11:40:00,71.5,71.61,71.4,71.41,286731.0,70.4705,70.579,70.372,70.3818,286731.0
2025-03-07 11:45:00,71.41,71.55,71.4,71.49,167541.0,70.3818,70.5198,70.372,70.4607,167541.0
2025-03-07 11:50:00,71.49,71.6,71.44,71.53,135238.0,70.4607,70.5691,70.4114,70.5001,135238.0
2025-03-07 11:55:00,71.53,71.62,71.48,71.62,198109.0,70.5001,70.5888,70.4508,70.5888,198109.0
2025-03-07 12:00:00,71.62,71.68,71.47,71.5,238614.0,70.5888,70.648,70.441,70.4705,238614.0
2025-03-07 12:05:00,71.51,71.53,71.39,71.41,155021.0,70.4804,70.5001,70.3621,70.3818,155021.0
2025-03-07 12:10:00,71.41,71.67,71.4,71.63,178364.0,70.3818,70.6381,70.372,70.5987,178364.0
2025-03-07 12:15:00,71.63,71.64,71.51,71.63,127432.0,70.5987,70.6085,70.4804,70.5987,127432.0
2025-03-07 12:20:00,71.63,71.63,71.5,71.54,124327.0,70.5987,70.5987,70.4705,70.51,124327.0
2025-03-07 12:25:00,71.55,71.59,71.49,71.52,100002.0,70.5198,70.5593,70.4607,70.4903,100002.0
2025-03-07 12:30:00,71.52,71.61,71.5,71.59,155458.0,70.4903,70.579,70.4705,70.5593,155458.0
2025-03-07 12:35:00,71.59,71.74,71.55,71.72,227887.0,70.5593,70.7071,70.5198,70.6874,227887.0
2025-03-07 12:40:00,71.72,71.78,71.69,71.7,107756.0,70.6874,70.7465,70.6578,70.6677,107756.0
2025-03-07 12:45:00,71.7,71.79,71.69,71.76,138071.0,70.6677,70.7564,70.6578,70.7268,138071.0
2025-03-07 12:50:00,71.76,71.82,71.65,71.73,135487.0,70.7268,70.7859,70.6184,70.6972,135487.0
2025-03-07 12:55:00,71.73,71.75,71.67,71.68,119160.0,70.6972,70.717,70.6381,70.648,119160.0
2025-03-07 13:00:00,71.69,71.69,71.6,71.67,122495.0,70.6578,70.6578,70.5691,70.6381,122495.0
2025-03-07 13:05:00,71.66,71.75,71.64,71.7,138439.0,70.6282,70.717,70.6085,70.6677,138439.0
2025-03-07 13:10:00,71.69,71.79,71.68,71.75,159412.0,70.6578,70.7564,70.648,70.717,159412.0
2025-03-07 13:15:00,71.75,71.77,71.69,71.7,214713.0,70.717,70.7367,70.6578,70.6677,214713.0
2025-03-07 13:20:00,71.69,71.73,71.62,71.65,116322.0,70.6578,70.6972,70.5888,70.6184,116322.0
2025-03-07 13:25:00,71.65,71.68,71.59,71.64,75685.0,70.6184,70.648,70.5593,70.6085,75685.0
2025-03-07 13:30:00,71.64,71.65,71.5,71.57,109084.0,70.6085,70.6184,70.4705,70.5395,109084.0
2025-03-07 13:35:00,71.56,71.58,71.52,71.56,140794.0,70.5297,70.5494,70.4903,70.5297,140794.0
2025-03-07 13:40:00,71.56,71.59,71.45,71.45,90411.0,70.5297,70.5593,70.4213,70.4213,90411.0
2025-03-07 13:45:00,71.45,71.53,71.41,71.53,87540.0,70.4213,70.5001,70.3818,70.5001,87540.0
2025-03-07 13:50:00,71.53,71.56,71.49,71.53,75371.0,70.5001,70.5297,70.4607,70.5001,75371.0
2025-03-07 13:55:00,71.55,71.55,71.5,71.51,84362.0,70.5198,70.5198,70.4705,70.4804,84362.0
2025-03-07 14:00:00,71.52,71.59,71.49,71.51,59667.0,70.4903,70.5593,70.4607,70.4804,59667.0
2025-03-07 14:05:00,71.52,71.52,71.42,71.42,75033.0,70.4903,70.4903,70.3917,70.3917,75033.0
2025-03-07 14:10:00,71.42,71.48,71.41,71.45,114495.0,70.3917,70.4508,70.3818,70.4213,114495.0
2025-03-07 14:15:00,71.46,71.47,71.39,71.41,133576.0,70.4311,70.441,70.3621,70.3818,133576.0
2025-03-07 14:20:00,71.42,71.45,71.37,71.44,109641.0,70.3917,70.4213,70.3424,70.4114,109641.0
2025-03-07 14:25:00,71.44,71.47,71.41,71.44,97600.0,70.4114,70.441,70.3818,70.4114,97600.0
2025-03-07 14:30:00,71.44,71.46,71.36,71.4,148561.0,70.4114,70.4311,70.3326,70.372,148561.0
2025-03-07 14:35:00,71.41,71.46,71.37,71.45,69556.0,70.3818,70.4311,70.3424,70.4213,69556.0
2025-03-07 14:40:00,71.45,71.55,71.44,71.53,118920.0,70.4213,70.5198,70.4114,70.5001,118920.0
2025-03-07 14:45:00,71.53,71.57,71.47,71.48,98948.0,70.5001,70.5395,70.441,70.4508,98948.0
2025-03-07 14:50:00,71.48,71.48,71.4,71.42,104884.0,70.4508,70.4508,70.372,70.3917,104884.0
2025-03-07 14:55:00,71.42,71.44,71.32,71.34,114577.0,70.3917,70.4114,70.2931,70.3129,114577.0
2025-03-07 15:00:00,71.34,71.45,71.32,71.42,156915.0,70.3129,70.4213,70.2931,70.3917,156915.0
2025-03-07 15:05:00,71.42,71.43,71.31,71.41,118657.0,70.3917,70.4016,70.2833,70.3818,118657.0
2025-03-07 15:10:00,71.41,71.47,71.38,71.39,152453.0,70.3818,70.441,70.3523,70.3621,152453.0
2025-03-07 15:15:00,71.38,71.39,71.28,71.33,112359.0,70.3523,70.3621,70.2537,70.303,112359.0
2025-03-07 15:20:00,71.34,71.35,71.25,71.27,306257.0,70.3129,70.3227,70.2241,70.2439,306257.0
2025-03-07 15:25:00,71.28,71.29,71.22,71.23,129705.0,70.2537,70.2636,70.1946,70.2044,129705.0
2025-03-07 15:30:00,71.23,71.34,71.22,71.26,166156.0,70.2044,70.3129,70.1946,70.234,166156.0
2025-03-07 15:35:00,71.26,71.26,71.13,71.22,217164.0,70.234,70.234,70.1059,70.1946,217164.0
2025-03-07 15:40:00,71.22,71.25,71.14,71.23,165024.0,70.1946,70.2241,70.1157,70.2044,165024.0
2025-03-07 15:45:00,71.23,71.35,71.22,71.33,209511.0,70.2044,70.3227,70.1946,70.303,209511.0
2025-03-07 15:50:00,71.32,71.39,71.26,71.39,324221.0,70.2931,70.3621,70.234,70.3621,324221.0
2025-03-07 15:55:00,71.39,71.53,71.33,71.43,1692561.0,70.3621,70.5001,70.303,70.4016,1692561.0
2025-03-10 09:30:00,71.96,72.29,71.73,72.17,850241.0,70.9239,71.2492,70.6972,71.1309,850241.0
2025-03-10 09:35:00,72.16,72.24,71.91,71.95,248555.0,71.121,71.1999,70.8746,70.9141,248555.0
2025-03-10 09:40:00,71.97,72.17,71.97,72.07,156256.0,70.9338,71.1309,70.9338,71.0323,156256.0
2025-03-10 09:45:00,72.08,72.12,71.96,72.06,189161.0,71.0422,71.0816,70.9239,71.0225,189161.0
2025-03-10 09:50:00,72.06,72.23,72.05,72.18,148224.0,71.0225,71.19,71.0126,71.1408,148224.0
2025-03-10 09:55:00,72.18,72.38,72.12,72.37,172476.0,71.1408,71.3379,71.0816,71.328,172476.0
2025-03-10 10:00:00,72.36,72.47,72.28,72.29,261987.0,71.3182,71.4266,71.2393,71.2492,261987.0
2025-03-10 10:05:00,72.28,72.44,72.19,72.42,303795.0,71.2393,71.397,71.1506,71.3773,303795.0
2025-03-10 10:10:00,72.41,72.56,72.36,72.42,449398.0,71.3674,71.5153,71.3182,71.3773,449398.0
2025-03-10 10:15:00,72.42,72.56,72.33,72.49,426128.0,71.3773,71.5153,71.2886,71.4463,426128.0
2025-03-10 10:20:00,72.49,72.62,72.26,72.28,419448.0,71.4463,71.5744,71.2196,71.2393,419448.0
2025-03-10 10:25:00,72.28,72.46,72.27,72.45,175662.0,71.2393,71.4167,71.2295,71.4069,175662.0
2025-03-10 10:30:00,72.46,72.57,72.4,72.53,487690.0,71.4167,71.5251,71.3576,71.4857,487690.0
2025-03-10 10:35:00,72.54,72.63,72.44,72.56,339191.0,71.4956,71.5843,71.397,71.5153,339191.0
2025-03-10 10:40:00,72.57,72.81,72.52,72.81,179425.0,71.5251,71.7617,71.4759,71.7617,179425.0
2025-03-10 10:45:00,72.81,72.98,72.78,72.92,324565.0,71.7617,71.9292,71.7321,71.8701,324565.0
2025-03-10 10:50:00,72.93,73.1,72.9,72.97,295525.0,71.88,72.0475,71.8504,71.9194,295525.0
2025-03-10 10:55:00,72.97,73.22,72.9,73.17,266705.0,71.9194,72.1658,71.8504,72.1165,266705.0
2025-03-10 11:00:00,73.17,73.19,72.99,73.19,206588.0,72.1165,72.1362,71.9391,72.1362,206588.0
2025-03-10 11:05:00,73.19,73.2,73.04,73.17,250867.0,72.1362,72.1461,71.9884,72.1165,250867.0
2025-03-10 11:10:00,73.17,73.2,73.01,73.15,201275.0,72.1165,72.1461,71.9588,72.0968,201275.0
2025-03-10 11:15:00,73.15,73.2,73.05,73.05,175836.0,72.0968,72.1461,71.9982,71.9982,175836.0
2025-03-10 11:20:00,73.05,73.13,72.93,72.93,168094.0,71.9982,72.0771,71.88,71.88,168094.0
2025-03-10 11:25:00,72.94,72.94,72.69,72.84,142896.0,71.8898,71.8898,71.6434,71.7913,142896.0
2025-03-10 11:30:00,72.84,72.88,72.53,72.56,188593.0,71.7913,71.8307,71.4857,71.5153,188593.0
2025-03-10 11:35:00,72.56,72.61,72.47,72.59,112426.0,71.5153,71.5646,71.4266,71.5449,112426.0
2025-03-10 11:40:00,72.59,72.63,72.4,72.6,133985.0,71.5449,71.5843,71.3576,71.5547,133985.0
2025-03-10 11:45:00,72.61,72.63,72.38,72.41,120305.0,71.5646,71.5843,71.3379,71.3674,120305.0
2025-03-10 11:50:00,72.41,72.56,72.39,72.5,110341.0,71.3674,71.5153,71.3477,71.4562,110341.0
2025-03-10 11:55:00,72.5,72.67,72.49,72.64,155921.0,71.4562,71.6237,71.4463,71.5941,155921.0
2025-03-10 12:00:00,72.64,72.67,72.55,72.62,111617.0,71.5941,71.6237,71.5054,71.5744,111617.0
2025-03-10 12:05:00,72.62,72.73,72.57,72.67,240725.0,71.5744,71.6828,71.5251,71.6237,240725.0
2025-03-10 12:10:00,72.66,72.75,72.64,72.68,135818.0,71.6138,71.7026,71.5941,71.6336,135818.0
2025-03-10 12:15:00,72.67,72.79,72.65,72.77,144672.0,71.6237,71.742,71.604,71.7223,144672.0
2025-03-10 12:20:00,72.77,72.8,72.66,72.71,179415.0,71.7223,71.7518,71.6138,71.6631,179415.0
2025-03-10 12:25:00,72.72,72.8,72.63,72.79,154357.0,71.673,71.7518,71.5843,71.742,154357.0
2025-03-10 12:30:00,72.79,72.93,72.77,72.88,117197.0,71.742,71.88,71.7223,71.8307,117197.0
2025-03-10 12:35:00,72.88,72.98,72.85,72.93,160162.0,71.8307,71.9292,71.8011,71.88,160162.0
2025-03-10 12:40:00,72.94,72.98,72.87,72.89,177463.0,71.8898,71.9292,71.8208,71.8405,177463.0
2025-03-10 12:45:00,72.89,72.9,72.82,72.87,212063.0,71.8405,71.8504,71.7715,71.8208,212063.0
2025-03-10 12:50:00,72.87,72.87,72.72,72.73,103786.0,71.8208,71.8208,71.673,71.6828,103786.0
2025-03-10 12:55:00,72.73,72.77,72.63,72.68,82131.0,71.6828,71.7223,71.5843,71.6336,82131.0
2025-03-10 13:00:00,72.67,72.69,72.5,72.5,374018.0,71.6237,71.6434,71.4562,71.4562,374018.0
2025-03-10 13:05:00,72.49,72.58,72.47,72.52,103433.0,71.4463,71.535,71.4266,71.4759,103433.0
2025-03-10 13:10:00,72.51,72.56,72.45,72.5,105013.0,71.466,71.5153,71.4069,71.4562,105013.0
2025-03-10 13:15:00,72.51,72.52,72.4,72.41,86814.0,71.466,71.4759,71.3576,71.3674,86814.0
2025-03-10 13:20:00,72.41,72.42,72.3,72.33,485766.0,71.3674,71.3773,71.259,71.2886,485766.0
2025-03-10 13:25:00,72.33,72.5,72.33,72.45,156392.0,71.2886,71.4562,71.2886,71.4069,156392.0
2025-03-10 13:30:00,72.45,72.58,72.43,72.53,115793.0,71.4069,71.535,71.3872,71.4857,115793.0
2025-03-10 13:35:00,72.53,72.66,72.45,72.54,170418.0,71.4857,71.6138,71.4069,71.4956,170418.0
2025-03-10 13:40:00,72.54,72.57,72.46,72.47,141628.0,71.4956,71.5251,71.4167,71.4266,141628.0
2025-03-10 13:45:00,72.48,72.55,72.46,72.48,107946.0,71.4364,71.5054,71.4167,71.4364,107946.0
2025-03-10 13:50:00,72.47,72.5,72.43,72.45,90325.0,71.4266,71.4562,71.3872,71.4069,90325.0
2025-03-10 13:55:00,72.45,72.51,72.44,72.48,103019.0,71.4069,71.466,71.397,71.4364,103019.0
2025-03-10 14:00:00,72.49,72.54,72.46,72.48,127492.0,71.4463,71.4956,71.4167,71.4364,127492.0
2025-03-10 14:05:00,72.48,72.61,72.47,72.59,111005.0,71.4364,71.5646,71.4266,71.5449,111005.0
2025-03-10 14:10:00,72.59,72.59,72.42,72.42,148295.0,71.5449,71.5449,71.3773,71.3773,148295.0
2025-03-10 14:15:00,72.41,72.47,72.38,72.41,152328.0,71.3674,71.4266,71.3379,71.3674,152328.0
2025-03-10 14:20:00,72.41,72.41,72.28,72.36,138258.0,71.3674,71.3674,71.2393,71.3182,138258.0
2025-03-10 14:25:00,72.36,72.38,72.26,72.28,102210.0,71.3182,71.3379,71.2196,71.2393,102210.0
2025-03-10 14:30:00,72.28,72.28,72.2,72.23,113498.0,71.2393,71.2393,71.1605,71.19,113498.0
2025-03-10 14:35:00,72.23,72.23,72.03,72.03,187983.0,71.19,71.19,70.9929,70.9929,187983.0
2025-03-10 14:40:00,72.03,72.07,71.89,71.96,155621.0,70.9929,71.0323,70.8549,70.9239,155621.0
2025-03-10 14:45:00,71.97,72.02,71.91,71.94,115106.0,70.9338,70.9831,70.8746,70.9042,115106.0
2025-03-10 14:50:00,71.93,71.95,71.8,71.88,135473.0,70.8944,70.9141,70.7662,70.8451,135473.0
2025-03-10 14:55:00,71.89,71.92,71.8,71.91,156793.0,70.8549,70.8845,70.7662,70.8746,156793.0
2025-03-10 15:00:00,71.91,71.92,71.81,71.82,154121.0,70.8746,70.8845,70.7761,70.7859,154121.0
2025-03-10 15:05:00,71.81,71.84,71.55,71.58,220224.0,70.7761,70.8057,70.5198,70.5494,220224.0
2025-03-10 15:10:00,71.59,71.59,71.43,71.52,348504.0,70.5593,70.5593,70.4016,70.4903,348504.0
2025-03-10 15:15:00,71.52,71.65,71.51,71.59,247649.0,70.4903,70.6184,70.4804,70.5593,247649.0
2025-03-10 15:20:00,71.59,71.65,71.52,71.6,196582.0,70.5593,70.6184,70.4903,70.5691,196582.0
2025-03-10 15:25:00,71.61,71.7,71.53,71.55,186365.0,70.579,70.6677,70.5001,70.5198,186365.0
2025-03-10 15:30:00,71.55,71.65,71.42,71.48,239977.0,70.5198,70.6184,70.3917,70.4508,239977.0
2025-03-10 15:35:00,71.48,71.59,71.31,71.52,316758.0,70.4508,70.5593,70.2833,70.4903,316758.0
2025-03-10 15:40:00,71.53,71.72,71.53,71.65,270564.0,70.5001,70.6874,70.5001,70.6184,270564.0
2025-03-10 15:45:00,71.65,71.81,71.64,71.73,266273.0,70.6184,70.7761,70.6085,70.6972,266273.0
2025-03-10 15:50:00,71.74,71.89,71.64,71.72,379856.0,70.7071,70.8549,70.6085,70.6874,379856.0
2025-03-10 15:55:00,71.72,71.74,71.34,71.48,1399484.0,70.6874,70.7071,70.3129,70.4508,1399484.0
2025-03-11 09:30:00,71.88,72.04,71.06,71.48,1360197.0,70.8451,71.0028,70.0369,70.4508,1360197.0
2025-03-11 09:35:00,71.51,71.58,71.22,71.41,322548.0,70.4804,70.5494,70.1946,70.3818,322548.0
2025-03-11 09:40:00,71.4,71.61,71.32,71.59,157908.0,70.372,70.579,70.2931,70.5593,157908.0
2025-03-11 09:45:00,71.58,71.59,71.33,71.48,494185.0,70.5494,70.5593,70.303,70.4508,494185.0
2025-03-11 09:50:00,71.51,71.69,71.47,71.53,249407.0,70.4804,70.6578,70.441,70.5001,249407.0
2025-03-11 09:55:00,71.53,71.62,71.38,71.48,868886.0,70.5001,70.5888,70.3523,70.4508,868886.0
2025-03-11 10:00:00,71.49,71.6,71.12,71.33,401921.0,70.4607,70.5691,70.096,70.303,401921.0
2025-03-11 10:05:00,71.33,71.37,71.07,71.17,245655.0,70.303,70.3424,70.0467,70.1453,245655.0
2025-03-11 10:10:00,71.16,71.23,71.01,71.01,199506.0,70.1354,70.2044,69.9876,69.9876,199506.0
2025-03-11 10:15:00,71.01,71.36,70.96,71.21,449009.0,69.9876,70.3326,69.9383,70.1847,449009.0
2025-03-11 10:20:00,71.21,71.44,71.05,71.41,147908.0,70.1847,70.4114,70.027,70.3818,147908.0
2025-03-11 10:25:00,71.4,71.55,71.32,71.51,141597.0,70.372,70.5198,70.2931,70.4804,141597.0
2025-03-11 10:30:00,71.53,71.54,71.29,71.45,116584.0,70.5001,70.51,70.2636,70.4213,116584.0
2025-03-11 10:35:00,71.44,71.48,71.26,71.27,144810.0,70.4114,70.4508,70.234,70.2439,144810.0
2025-03-11 10:40:00,71.27,71.3,70.99,71.11,183426.0,70.2439,70.2734,69.9679,70.0862,183426.0
2025-03-11 10:45:00,71.12,71.24,71.06,71.21,137125.0,70.096,70.2143,70.0369,70.1847,137125.0
2025-03-11 10:50:00,71.21,71.24,70.91,71.05,211215.0,70.1847,70.2143,69.889,70.027,211215.0
2025-03-11 10:55:00,71.04,71.12,70.91,71.01,411008.0,70.0172,70.096,69.889,69.9876,411008.0
2025-03-11 11:00:00,71.0,71.06,70.86,70.9,179459.0,69.9777,70.0369,69.8398,69.8792,179459.0
2025-03-11 11:05:00,70.91,71.02,70.86,70.92,184270.0,69.889,69.9975,69.8398,69.8989,184270.0
2025-03-11 11:10:00,70.92,71.0,70.89,70.92,125904.0,69.8989,69.9777,69.8693,69.8989,125904.0
2025-03-11 11:15:00,70.92,71.11,70.9,71.06,108590.0,69.8989,70.0862,69.8792,70.0369,108590.0
2025-03-11 11:20:00,71.05,71.08,70.94,70.97,337118.0,70.027,70.0566,69.9186,69.9482,337118.0
2025-03-11 11:25:00,70.98,71.05,70.93,70.95,88365.0,69.958,70.027,69.9088,69.9285,88365.0
2025-03-11 11:30:00,70.95,71.04,70.91,70.97,105718.0,69.9285,70.0172,69.889,69.9482,105718.0
2025-03-11 11:35:00,70.95,71.08,70.95,71.06,102743.0,69.9285,70.0566,69.9285,70.0369,102743.0
2025-03-11 11:40:00,71.06,71.16,71.02,71.15,103187.0,70.0369,70.1354,69.9975,70.1256,103187.0
2025-03-11 11:45:00,71.15,71.17,70.98,71.01,105434.0,70.1256,70.1453,69.958,69.9876,105434.0
2025-03-11 11:50:00,71.02,71.05,70.96,70.98,104614.0,69.9975,70.027,69.9383,69.958,104614.0
2025-03-11 11:55:00,70.98,71.03,70.91,70.97,84340.0,69.958,70.0073,69.889,69.9482,84340.0
2025-03-11 12:00:00,70.97,71.03,70.81,70.84,141563.0,69.9482,70.0073,69.7905,69.8201,141563.0
2025-03-11 12:05:00,70.83,70.99,70.76,70.97,167632.0,69.8102,69.9679,69.7412,69.9482,167632.0
2025-03-11 12:10:00,70.98,70.98,70.77,70.78,87449.0,69.958,69.958,69.7511,69.7609,87449.0
2025-03-11 12:15:00,70.77,70.86,70.72,70.86,122816.0,69.7511,69.8398,69.7018,69.8398,122816.0
2025-03-11 12:20:00,70.86,70.96,70.84,70.95,136172.0,69.8398,69.9383,69.8201,69.9285,136172.0
2025-03-11 12:25:00,70.94,70.97,70.9,70.95,106758.0,69.9186,69.9482,69.8792,69.9285,106758.0
2025-03-11 12:30:00,70.95,71.01,70.88,70.93,90512.0,69.9285,69.9876,69.8595,69.9088,90512.0
2025-03-11 12:35:00,70.92,70.94,70.85,70.87,75018.0,69.8989,69.9186,69.8299,69.8496,75018.0
2025-03-11 12:40:00,70.87,70.96,70.85,70.9,170087.0,69.8496,69.9383,69.8299,69.8792,170087.0
2025-03-11 12:45:00,70.89,70.89,70.79,70.82,116382.0,69.8693,69.8693,69.7708,69.8003,116382.0
2025-03-11 12:50:00,70.83,70.85,70.68,70.7,71537.0,69.8102,69.8299,69.6624,69.6821,71537.0
2025-03-11 12:55:00,70.7,70.72,70.65,70.7,258713.0,69.6821,69.7018,69.6328,69.6821,258713.0
2025-03-11 13:00:00,70.7,70.74,70.65,70.73,70994.0,69.6821,69.7215,69.6328,69.7116,70994.0
2025-03-11 13:05:00,70.73,70.74,70.61,70.62,79594.0,69.7116,69.7215,69.5934,69.6032,79594.0
2025-03-11 13:10:00,70.63,70.75,70.62,70.72,97855.0,69.6131,69.7313,69.6032,69.7018,97855.0
2025-03-11 13:15:00,70.71,70.85,70.69,70.8,88037.0,69.6919,69.8299,69.6722,69.7806,88037.0
2025-03-11 13:20:00,70.8,70.85,70.8,70.83,293549.0,69.7806,69.8299,69.7806,69.8102,293549.0
2025-03-11 13:25:00,70.83,71.03,70.8,71.01,108829.0,69.8102,70.0073,69.7806,69.9876,108829.0
2025-03-11 13:30:00,71.0,71.05,70.89,71.02,103497.0,69.9777,70.027,69.8693,69.9975,103497.0
2025-03-11 13:35:00,71.02,71.07,70.94,70.97,80025.0,69.9975,70.0467,69.9186,69.9482,80025.0
2025-03-11 13:40:00,70.96,70.97,70.9,70.94,80693.0,69.9383,69.9482,69.8792,69.9186,80693.0
2025-03-11 13:45:00,70.94,71.01,70.91,70.95,116644.0,69.9186,69.9876,69.889,69.9285,116644.0
2025-03-11 13:50:00,70.95,71.01,70.92,70.98,185843.0,69.9285,69.9876,69.8989,69.958,185843.0
2025-03-11 13:55:00,70.97,71.03,70.92,71.03,106968.0,69.9482,70.0073,69.8989,70.0073,106968.0
2025-03-11 14:00:00,71.03,71.1,71.0,71.03,204783.0,70.0073,70.0763,69.9777,70.0073,204783.0
2025-03-11 14:05:00,71.02,71.06,70.97,70.98,99755.0,69.9975,70.0369,69.9482,69.958,99755.0
2025-03-11 14:10:00,70.98,71.01,70.92,70.95,183387.0,69.958,69.9876,69.8989,69.9285,183387.0
2025-03-11 14:15:00,70.95,70.99,70.87,70.9,143392.0,69.9285,69.9679,69.8496,69.8792,143392.0
2025-03-11 14:20:00,70.9,70.91,70.72,70.8,160248.0,69.8792,69.889,69.7018,69.7806,160248.0
2025-03-11 14:25:00,70.8,71.02,70.79,70.97,530419.0,69.7806,69.9975,69.7708,69.9482,530419.0
2025-03-11 14:30:00,70.98,71.02,70.84,70.87,138011.0,69.958,69.9975,69.8201,69.8496,138011.0
2025-03-11 14:35:00,70.87,70.97,70.77,70.93,140227.0,69.8496,69.9482,69.7511,69.9088,140227.0
2025-03-11 14:40:00,70.93,71.02,70.89,70.95,131979.0,69.9088,69.9975,69.8693,69.9285,131979.0
2025-03-11 14:45:00,70.97,71.06,70.97,71.0,100305.0,69.9482,70.0369,69.9482,69.9777,100305.0
2025-03-11 14:50:00,71.0,71.02,70.81,70.93,159003.0,69.9777,69.9975,69.7905,69.9088,159003.0
2025-03-11 14:55:00,70.92,71.04,70.9,71.03,604827.0,69.8989,70.0172,69.8792,70.0073,604827.0
2025-03-11 15:00:00,71.03,71.07,70.9,70.98,94806.0,70.0073,70.0467,69.8792,69.958,94806.0
2025-03-11 15:05:00,70.98,71.01,70.87,71.0,162734.0,69.958,69.9876,69.8496,69.9777,162734.0
2025-03-11 15:10:00,71.0,71.1,70.96,71.05,115002.0,69.9777,70.0763,69.9383,70.027,115002.0
2025-03-11 15:15:00,71.05,71.16,70.97,71.15,135285.0,70.027,70.1354,69.9482,70.1256,135285.0
2025-03-11 15:20:00,71.15,71.15,71.04,71.05,150807.0,70.1256,70.1256,70.0172,70.027,150807.0
2025-03-11 15:25:00,71.03,71.11,71.0,71.09,149676.0,70.0073,70.0862,69.9777,70.0665,149676.0
2025-03-11 15:30:00,71.09,71.25,71.04,71.2,144872.0,70.0665,70.2241,70.0172,70.1749,144872.0
2025-03-11 15:35:00,71.19,71.36,71.17,71.21,180861.0,70.165,70.3326,70.1453,70.1847,180861.0
2025-03-11 15:40:00,71.22,71.3,71.15,71.27,176662.0,70.1946,70.2734,70.1256,70.2439,176662.0
2025-03-11 15:45:00,71.26,71.27,71.12,71.13,189447.0,70.234,70.2439,70.096,70.1059,189447.0
2025-03-11 15:50:00,71.13,71.18,70.99,71.13,433062.0,70.1059,70.1552,69.9679,70.1059,433062.0
2025-03-11 15:55:00,71.13,71.26,70.93,71.02,1294358.0,70.1059,70.234,69.9088,69.9975,1294358.0
2025-03-12 09:30:00,70.37,70.73,69.89,70.42,1431170.0,69.3568,69.7116,68.8837,69.4061,1431170.0
2025-03-12 09:35:00,70.39,70.47,70.15,70.31,346254.0,69.3765,69.4554,69.14,69.2977,346254.0
2025-03-12 09:40:00,70.31,70.54,70.27,70.54,161533.0,69.2977,69.5244,69.2583,69.5244,161533.0
2025-03-12 09:45:00,70.55,70.61,70.43,70.59,531722.0,69.5342,69.5934,69.416,69.5737,531722.0
2025-03-12 09:50:00,70.59,70.65,70.29,70.59,330366.0,69.5737,69.6328,69.278,69.5737,330366.0
2025-03-12 09:55:00,70.59,70.61,70.33,70.4,105343.0,69.5737,69.5934,69.3174,69.3864,105343.0
2025-03-12 10:00:00,70.41,70.54,70.37,70.47,149595.0,69.3962,69.5244,69.3568,69.4554,149595.0
2025-03-12 10:05:00,70.48,70.49,70.29,70.4,219488.0,69.4652,69.4751,69.278,69.3864,219488.0
2025-03-12 10:10:00,70.42,70.48,70.27,70.27,118929.0,69.4061,69.4652,69.2583,69.2583,118929.0
2025-03-12 10:15:00,70.27,70.35,70.17,70.19,252752.0,69.2583,69.3371,69.1597,69.1794,252752.0
2025-03-12 10:20:00,70.19,70.19,70.01,70.04,168179.0,69.1794,69.1794,69.002,69.0316,168179.0
2025-03-12 10:25:00,70.05,70.25,70.05,70.23,108366.0,69.0414,69.2385,69.0414,69.2188,108366.0
2025-03-12 10:30:00,70.24,70.27,70.18,70.19,189433.0,69.2287,69.2583,69.1696,69.1794,189433.0
2025-03-12 10:35:00,70.2,70.27,70.09,70.13,168410.0,69.1893,69.2583,69.0809,69.1203,168410.0
2025-03-12 10:40:00,70.12,70.19,69.95,69.99,142389.0,69.1104,69.1794,68.9429,68.9823,142389.0
2025-03-12 10:45:00,70.0,70.01,69.82,69.84,154879.0,68.9921,69.002,68.8147,68.8345,154879.0
2025-03-12 10:50:00,69.84,69.87,69.74,69.77,99999.0,68.8345,68.864,68.7359,68.7655,99999.0
2025-03-12 10:55:00,69.76,69.91,69.74,69.89,103703.0,68.7556,68.9034,68.7359,68.8837,103703.0
2025-03-12 11:00:00,69.89,70.04,69.86,70.01,113009.0,68.8837,69.0316,68.8542,69.002,113009.0
2025-03-12 11:05:00,70.01,70.04,69.94,69.95,82605.0,69.002,69.0316,68.933,68.9429,82605.0
2025-03-12 11:10:00,69.95,69.95,69.86,69.92,76372.0,68.9429,68.9429,68.8542,68.9133,76372.0
2025-03-12 11:15:00,69.91,69.98,69.85,69.88,110520.0,68.9034,68.9724,68.8443,68.8739,110520.0
2025-03-12 11:20:00,69.88,69.96,69.87,69.95,125820.0,68.8739,68.9527,68.864,68.9429,125820.0
2025-03-12 11:25:00,69.95,70.06,69.9,69.99,1094657.0,68.9429,69.0513,68.8936,68.9823,1094657.0
2025-03-12 11:30:00,70.0,70.12,69.91,70.11,89810.0,68.9921,69.1104,68.9034,69.1006,89810.0
2025-03-12 11:35:00,70.11,70.15,70.04,70.11,105100.0,69.1006,69.14,69.0316,69.1006,105100.0
2025-03-12 11:40:00,70.1,70.18,70.06,70.16,61955.0,69.0907,69.1696,69.0513,69.1498,61955.0
2025-03-12 11:45:00,70.17,70.27,70.13,70.24,134892.0,69.1597,69.2583,69.1203,69.2287,134892.0
2025-03-12 11:50:00,70.23,70.33,70.23,70.31,84641.0,69.2188,69.3174,69.2188,69.2977,84641.0
2025-03-12 11:55:00,70.31,70.32,70.25,70.26,76394.0,69.2977,69.3075,69.2385,69.2484,76394.0
2025-03-12 12:00:00,70.25,70.28,70.18,70.23,116416.0,69.2385,69.2681,69.1696,69.2188,116416.0
2025-03-12 12:05:00,70.23,70.24,70.05,70.06,67977.0,69.2188,69.2287,69.0414,69.0513,67977.0
2025-03-12 12:10:00,70.06,70.1,70.0,70.09,139969.0,69.0513,69.0907,68.9921,69.0809,139969.0
2025-03-12 12:15:00,70.09,70.19,70.08,70.14,61297.0,69.0809,69.1794,69.071,69.1301,61297.0
2025-03-12 12:20:00,70.15,70.21,70.11,70.19,121734.0,69.14,69.1991,69.1006,69.1794,121734.0
2025-03-12 12:25:00,70.18,70.25,70.13,70.17,62352.0,69.1696,69.2385,69.1203,69.1597,62352.0
2025-03-12 12:30:00,70.18,70.27,70.14,70.16,49716.0,69.1696,69.2583,69.1301,69.1498,49716.0
2025-03-12 12:35:00,70.15,70.15,70.01,70.02,72623.0,69.14,69.14,69.002,69.0119,72623.0
2025-03-12 12:40:00,70.02,70.11,69.99,70.04,84721.0,69.0119,69.1006,68.9823,69.0316,84721.0
2025-03-12 12:45:00,70.03,70.05,69.9,69.93,85018.0,69.0217,69.0414,68.8936,68.9232,85018.0
2025-03-12 12:50:00,69.92,70.04,69.91,69.93,59157.0,68.9133,69.0316,68.9034,68.9232,59157.0
2025-03-12 12:55:00,69.93,70.0,69.87,69.91,91146.0,68.9232,68.9921,68.864,68.9034,91146.0
2025-03-12 13:00:00,69.91,69.95,69.83,69.86,51792.0,68.9034,68.9429,68.8246,68.8542,51792.0
2025-03-12 13:05:00,69.85,69.92,69.85,69.87,70103.0,68.8443,68.9133,68.8443,68.864,70103.0
2025-03-12 13:10:00,69.88,70.02,69.87,70.01,94713.0,68.8739,69.0119,68.864,69.002,94713.0
2025-03-12 13:15:00,70.01,70.04,69.96,70.0,81531.0,69.002,69.0316,68.9527,68.9921,81531.0
2025-03-12 13:20:00,70.0,70.05,69.98,70.01,54928.0,68.9921,69.0414,68.9724,69.002,54928.0
2025-03-12 13:25:00,70.0,70.16,70.0,70.16,39899.0,68.9921,69.1498,68.9921,69.1498,39899.0
2025-03-12 13:30:00,70.15,70.23,70.1,70.2,78010.0,69.14,69.2188,69.0907,69.1893,78010.0
2025-03-12 13:35:00,70.22,70.26,70.13,70.16,56315.0,69.209,69.2484,69.1203,69.1498,56315.0
2025-03-12 13:40:00,70.15,70.27,70.15,70.25,68883.0,69.14,69.2583,69.14,69.2385,68883.0
2025-03-12 13:45:00,70.25,70.32,70.23,70.31,162739.0,69.2385,69.3075,69.2188,69.2977,162739.0
2025-03-12 13:50:00,70.31,70.38,70.27,70.29,55750.0,69.2977,69.3667,69.2583,69.278,55750.0
2025-03-12 13:55:00,70.3,70.32,70.19,70.22,69731.0,69.2878,69.3075,69.1794,69.209,69731.0
2025-03-12 14:00:00,70.22,70.29,70.21,70.25,65364.0,69.209,69.278,69.1991,69.2385,65364.0
2025-03-12 14:05:00,70.25,70.32,70.24,70.31,208656.0,69.2385,69.3075,69.2287,69.2977,208656.0
2025-03-12 14:10:00,70.31,70.34,70.18,70.2,93152.0,69.2977,69.3273,69.1696,69.1893,93152.0
2025-03-12 14:15:00,70.2,70.21,70.11,70.14,69675.0,69.1893,69.1991,69.1006,69.1301,69675.0
2025-03-12 14:20:00,70.14,70.23,70.14,70.2,80206.0,69.1301,69.2188,69.1301,69.1893,80206.0
2025-03-12 14:25:00,70.2,70.27,70.18,70.25,83492.0,69.1893,69.2583,69.1696,69.2385,83492.0
2025-03-12 14:30:00,70.26,70.27,70.14,70.19,75911.0,69.2484,69.2583,69.1301,69.1794,75911.0
2025-03-12 14:35:00,70.19,70.25,70.17,70.19,84340.0,69.1794,69.2385,69.1597,69.1794,84340.0
2025-03-12 14:40:00,70.2,70.3,70.19,70.27,89172.0,69.1893,69.2878,69.1794,69.2583,89172.0
2025-03-12 14:45:00,70.27,70.33,70.25,70.26,140127.0,69.2583,69.3174,69.2385,69.2484,140127.0
2025-03-12 14:50:00,70.26,70.29,70.2,70.29,67867.0,69.2484,69.278,69.1893,69.278,67867.0
2025-03-12 14:55:00,70.28,70.3,70.24,70.27,182362.0,69.2681,69.2878,69.2287,69.2583,182362.0
2025-03-12 15:00:00,70.26,70.28,70.13,70.28,120785.0,69.2484,69.2681,69.1203,69.2681,120785.0
2025-03-12 15:05:00,70.28,70.28,70.11,70.14,89925.0,69.2681,69.2681,69.1006,69.1301,89925.0
2025-03-12 15:10:00,70.13,70.2,70.0,70.02,79612.0,69.1203,69.1893,68.9921,69.0119,79612.0
2025-03-12 15:15:00,70.02,70.02,69.92,69.95,87412.0,69.0119,69.0119,68.9133,68.9429,87412.0
2025-03-12 15:20:00,69.95,69.96,69.78,69.79,172075.0,68.9429,68.9527,68.7753,68.7852,172075.0
2025-03-12 15:25:00,69.78,70.0,69.78,69.94,164950.0,68.7753,68.9921,68.7753,68.933,164950.0
2025-03-12 15:30:00,69.94,70.0,69.85,69.86,95415.0,68.933,68.9921,68.8443,68.8542,95415.0
2025-03-12 15:35:00,69.85,69.88,69.79,69.87,148253.0,68.8443,68.8739,68.7852,68.864,148253.0
2025-03-12 15:40:00,69.87,70.05,69.86,70.03,197841.0,68.864,69.0414,68.8542,69.0217,197841.0
2025-03-12 15:45:00,70.02,70.06,69.99,70.01,201477.0,69.0119,69.0513,68.9823,69.002,201477.0
2025-03-12 15:50:00,70.01,70.06,69.93,70.01,465133.0,69.002,69.0513,68.9232,69.002,465133.0
2025-03-12 15:55:00,70.01,70.02,69.9,69.91,924791.0,69.002,69.0119,68.8936,68.9034,924791.0
2025-03-13 09:30:00,70.25,70.25,69.82,69.91,735824.0,69.2385,69.2385,68.8147,68.9034,735824.0
2025-03-13 09:35:00,69.9,70.11,69.85,70.0,420163.0,68.8936,69.1006,68.8443,68.9921,420163.0
2025-03-13 09:40:00,70.01,70.18,69.98,70.0,365004.0,69.002,69.1696,68.9724,68.9921,365004.0
2025-03-13 09:45:00,70.02,70.1,69.95,70.03,94902.0,69.0119,69.0907,68.9429,69.0217,94902.0
2025-03-13 09:50:00,70.04,70.04,69.86,69.86,82560.0,69.0316,69.0316,68.8542,68.8542,82560.0
2025-03-13 09:55:00,69.87,69.94,69.73,69.9,178390.0,68.864,68.933,68.726,68.8936,178390.0
2025-03-13 10:00:00,69.91,70.06,69.62,69.63,157958.0,68.9034,69.0513,68.6176,68.6275,157958.0
2025-03-13 10:05:00,69.63,69.82,69.63,69.74,144012.0,68.6275,68.8147,68.6275,68.7359,144012.0
2025-03-13 10:10:00,69.73,69.83,69.63,69.67,115782.0,68.726,68.8246,68.6275,68.6669,115782.0
2025-03-13 10:15:00,69.67,69.67,69.43,69.47,163456.0,68.6669,68.6669,68.4304,68.4698,163456.0
2025-03-13 10:20:00,69.47,69.55,69.36,69.5,122726.0,68.4698,68.5486,68.3614,68.4993,122726.0
2025-03-13 10:25:00,69.51,69.55,69.41,69.47,167925.0,68.5092,68.5486,68.4106,68.4698,167925.0
2025-03-13 10:30:00,69.47,69.58,69.44,69.56,78286.0,68.4698,68.5782,68.4402,68.5585,78286.0
2025-03-13 10:35:00,69.56,69.6,69.51,69.55,95879.0,68.5585,68.5979,68.5092,68.5486,95879.0
2025-03-13 10:40:00,69.54,69.67,69.54,69.64,81692.0,68.5388,68.6669,68.5388,68.6373,81692.0
2025-03-13 10:45:00,69.65,69.67,69.58,69.59,79789.0,68.6472,68.6669,68.5782,68.588,79789.0
2025-03-13 10:50:00,69.58,69.59,69.43,69.43,68433.0,68.5782,68.588,68.4304,68.4304,68433.0
2025-03-13 10:55:00,69.44,69.5,69.38,69.41,106961.0,68.4402,68.4993,68.3811,68.4106,106961.0
2025-03-13 11:00:00,69.41,69.47,69.34,69.43,140882.0,68.4106,68.4698,68.3416,68.4304,140882.0
2025-03-13 11:05:00,69.44,69.48,69.34,69.36,84006.0,68.4402,68.4796,68.3416,68.3614,84006.0
2025-03-13 11:10:00,69.36,69.4,69.32,69.34,136655.0,68.3614,68.4008,68.3219,68.3416,136655.0
2025-03-13 11:15:00,69.34,69.45,69.32,69.44,94475.0,68.3416,68.4501,68.3219,68.4402,94475.0
2025-03-13 11:20:00,69.44,69.44,69.3,69.31,68496.0,68.4402,68.4402,68.3022,68.3121,68496.0
2025-03-13 11:25:00,69.32,69.45,69.31,69.42,130079.0,68.3219,68.4501,68.3121,68.4205,130079.0
2025-03-13 11:30:00,69.42,69.48,69.4,69.41,83447.0,68.4205,68.4796,68.4008,68.4106,83447.0
2025-03-13 11:35:00,69.4,69.44,69.35,69.39,67533.0,68.4008,68.4402,68.3515,68.3909,67533.0
2025-03-13 11:40:00,69.38,69.47,69.33,69.41,132030.0,68.3811,68.4698,68.3318,68.4106,132030.0
2025-03-13 11:45:00,69.4,69.48,69.38,69.46,85239.0,68.4008,68.4796,68.3811,68.4599,85239.0
2025-03-13 11:50:00,69.45,69.49,69.43,69.48,52915.0,68.4501,68.4895,68.4304,68.4796,52915.0
2025-03-13 11:55:00,69.48,69.5,69.41,69.48,57079.0,68.4796,68.4993,68.4106,68.4796,57079.0
2025-03-13 12:00:00,69.48,69.51,69.42,69.45,87093.0,68.4796,68.5092,68.4205,68.4501,87093.0
2025-03-13 12:05:00,69.45,69.61,69.42,69.6,95794.0,68.4501,68.6078,68.4205,68.5979,95794.0
2025-03-13 12:10:00,69.61,69.62,69.5,69.53,83004.0,68.6078,68.6176,68.4993,68.5289,83004.0
2025-03-13 12:15:00,69.53,69.55,69.45,69.52,63781.0,68.5289,68.5486,68.4501,68.5191,63781.0
2025-03-13 12:20:00,69.51,69.51,69.44,69.48,94811.0,68.5092,68.5092,68.4402,68.4796,94811.0
2025-03-13 12:25:00,69.48,69.49,69.39,69.39,100895.0,68.4796,68.4895,68.3909,68.3909,100895.0
2025-03-13 12:30:00,69.38,69.45,69.36,69.41,84744.0,68.3811,68.4501,68.3614,68.4106,84744.0
2025-03-13 12:35:00,69.4,69.41,69.34,69.38,52339.0,68.4008,68.4106,68.3416,68.3811,52339.0
2025-03-13 12:40:00,69.39,69.51,69.38,69.42,87564.0,68.3909,68.5092,68.3811,68.4205,87564.0
2025-03-13 12:45:00,69.42,69.43,69.35,69.35,65009.0,68.4205,68.4304,68.3515,68.3515,65009.0
2025-03-13 12:50:00,69.34,69.38,69.31,69.31,52022.0,68.3416,68.3811,68.3121,68.3121,52022.0
2025-03-13 12:55:00,69.31,69.48,69.31,69.48,53116.0,68.3121,68.4796,68.3121,68.4796,53116.0
2025-03-13 13:00:00,69.48,69.5,69.41,69.44,51638.0,68.4796,68.4993,68.4106,68.4402,51638.0
2025-03-13 13:05:00,69.44,69.46,69.34,69.35,61786.0,68.4402,68.4599,68.3416,68.3515,61786.0
2025-03-13 13:10:00,69.36,69.44,69.34,69.42,57302.0,68.3614,68.4402,68.3416,68.4205,57302.0
2025-03-13 13:15:00,69.42,69.45,69.39,69.4,40259.0,68.4205,68.4501,68.3909,68.4008,40259.0
2025-03-13 13:20:00,69.41,69.46,69.37,69.37,61544.0,68.4106,68.4599,68.3712,68.3712,61544.0
2025-03-13 13:25:00,69.37,69.41,69.35,69.38,42394.0,68.3712,68.4106,68.3515,68.3811,42394.0
2025-03-13 13:30:00,69.39,69.39,69.32,69.36,46711.0,68.3909,68.3909,68.3219,68.3614,46711.0
2025-03-13 13:35:00,69.36,69.44,69.35,69.42,56014.0,68.3614,68.4402,68.3515,68.4205,56014.0
2025-03-13 13:40:00,69.42,69.47,69.4,69.44,85280.0,68.4205,68.4698,68.4008,68.4402,85280.0
2025-03-13 13:45:00,69.45,69.45,69.37,69.4,66392.0,68.4501,68.4501,68.3712,68.4008,66392.0
2025-03-13 13:50:00,69.41,69.47,69.39,69.47,113059.0,68.4106,68.4698,68.3909,68.4698,113059.0
2025-03-13 13:55:00,69.46,69.49,69.39,69.42,51746.0,68.4599,68.4895,68.3909,68.4205,51746.0
2025-03-13 14:00:00,69.42,69.5,69.39,69.42,67510.0,68.4205,68.4993,68.3909,68.4205,67510.0
2025-03-13 14:05:00,69.41,69.45,69.38,69.39,68543.0,68.4106,68.4501,68.3811,68.3909,68543.0
2025-03-13 14:10:00,69.4,69.47,69.39,69.42,74084.0,68.4008,68.4698,68.3909,68.4205,74084.0
2025-03-13 14:15:00,69.42,69.45,69.38,69.38,138908.0,68.4205,68.4501,68.3811,68.3811,138908.0
2025-03-13 14:20:00,69.38,69.4,69.31,69.31,78048.0,68.3811,68.4008,68.3121,68.3121,78048.0
2025-03-13 14:25:00,69.31,69.33,69.28,69.33,93442.0,68.3121,68.3318,68.2825,68.3318,93442.0
2025-03-13 14:30:00,69.33,69.41,69.3,69.4,80071.0,68.3318,68.4106,68.3022,68.4008,80071.0
2025-03-13 14:35:00,69.4,69.44,69.37,69.42,69640.0,68.4008,68.4402,68.3712,68.4205,69640.0
2025-03-13 14:40:00,69.42,69.46,69.41,69.43,56438.0,68.4205,68.4599,68.4106,68.4304,56438.0
2025-03-13 14:45:00,69.42,69.51,69.41,69.47,63026.0,68.4205,68.5092,68.4106,68.4698,63026.0
2025-03-13 14:50:00,69.47,69.47,69.43,69.44,64186.0,68.4698,68.4698,68.4304,68.4402,64186.0
2025-03-13 14:55:00,69.44,69.46,69.42,69.42,80124.0,68.4402,68.4599,68.4205,68.4205,80124.0
2025-03-13 15:00:00,69.42,69.45,69.37,69.42,101560.0,68.4205,68.4501,68.3712,68.4205,101560.0
2025-03-13 15:05:00,69.42,69.44,69.37,69.42,92169.0,68.4205,68.4402,68.3712,68.4205,92169.0
2025-03-13 15:10:00,69.43,69.5,69.41,69.48,66468.0,68.4304,68.4993,68.4106,68.4796,66468.0
2025-03-13 15:15:00,69.48,69.52,69.46,69.52,117643.0,68.4796,68.5191,68.4599,68.5191,117643.0
2025-03-13 15:20:00,69.51,69.52,69.47,69.49,82966.0,68.5092,68.5191,68.4698,68.4895,82966.0
2025-03-13 15:25:00,69.49,69.51,69.4,69.44,129746.0,68.4895,68.5092,68.4008,68.4402,129746.0
2025-03-13 15:30:00,69.44,69.51,69.43,69.51,110823.0,68.4402,68.5092,68.4304,68.5092,110823.0
2025-03-13 15:35:00,69.51,69.54,69.42,69.53,226811.0,68.5092,68.5388,68.4205,68.5289,226811.0
2025-03-13 15:40:00,69.52,69.61,69.52,69.56,164575.0,68.5191,68.6078,68.5191,68.5585,164575.0
2025-03-13 15:45:00,69.56,69.6,69.55,69.57,164799.0,68.5585,68.5979,68.5486,68.5683,164799.0
2025-03-13 15:50:00,69.57,69.65,69.51,69.56,425797.0,68.5683,68.6472,68.5092,68.5585,425797.0
2025-03-13 15:55:00,69.56,69.66,69.55,69.65,912669.0,68.5585,68.657,68.5486,68.6472,912669.0
2025-03-14 09:30:00,68.51,68.81,68.38,68.64,651515.0,68.0215,68.3194,67.8925,68.1506,651515.0
2025-03-14 09:35:00,68.63,68.94,68.51,68.84,350026.0,68.1407,68.4485,68.0215,68.3492,350026.0
2025-03-14 09:40:00,68.84,68.99,68.81,68.92,221611.0,68.3492,68.4981,68.3194,68.4286,221611.0
2025-03-14 09:45:00,68.91,69.09,68.88,69.06,184100.0,68.4187,68.5974,68.3889,68.5676,184100.0
2025-03-14 09:50:00,69.06,69.16,69.0,69.16,138509.0,68.5676,68.6669,68.508,68.6669,138509.0
2025-03-14 09:55:00,69.16,69.23,69.12,69.17,136362.0,68.6669,68.7364,68.6272,68.6768,136362.0
2025-03-14 10:00:00,69.17,69.26,69.07,69.12,254388.0,68.6768,68.7662,68.5775,68.6272,254388.0
2025-03-14 10:05:00,69.13,69.22,69.07,69.13,133419.0,68.6371,68.7265,68.5775,68.6371,133419.0
2025-03-14 10:10:00,69.12,69.12,68.95,69.05,124604.0,68.6272,68.6272,68.4584,68.5577,124604.0
2025-03-14 10:15:00,69.05,69.09,68.92,68.92,81660.0,68.5577,68.5974,68.4286,68.4286,81660.0
2025-03-14 10:20:00,68.92,68.95,68.86,68.89,80190.0,68.4286,68.4584,68.369,68.3988,80190.0
2025-03-14 10:25:00,68.9,68.99,68.87,68.98,84357.0,68.4088,68.4981,68.379,68.4882,84357.0
2025-03-14 10:30:00,68.98,69.04,68.97,68.99,86886.0,68.4882,68.5478,68.4783,68.4981,86886.0
2025-03-14 10:35:00,69.0,69.07,68.99,69.01,74413.0,68.508,68.5775,68.4981,68.518,74413.0
2025-03-14 10:40:00,69.0,69.01,68.91,68.92,68323.0,68.508,68.518,68.4187,68.4286,68323.0
2025-03-14 10:45:00,68.92,68.93,68.8,68.84,83514.0,68.4286,68.4385,68.3095,68.3492,83514.0
2025-03-14 10:50:00,68.83,68.97,68.82,68.95,122593.0,68.3393,68.4783,68.3293,68.4584,122593.0
2025-03-14 10:55:00,68.96,69.05,68.94,69.05,111549.0,68.4683,68.5577,68.4485,68.5577,111549.0
2025-03-14 11:00:00,69.05,69.08,68.97,68.98,168068.0,68.5577,68.5875,68.4783,68.4882,168068.0
2025-03-14 11:05:00,68.98,69.03,68.92,69.03,79736.0,68.4882,68.5378,68.4286,68.5378,79736.0
2025-03-14 11:10:00,69.03,69.07,68.98,69.02,79054.0,68.5378,68.5775,68.4882,68.5279,79054.0
2025-03-14 11:15:00,69.03,69.08,68.97,69.01,52253.0,68.5378,68.5875,68.4783,68.518,52253.0
2025-03-14 11:20:00,69.01,69.04,68.95,69.02,85971.0,68.518,68.5478,68.4584,68.5279,85971.0
2025-03-14 11:25:00,69.03,69.03,68.95,68.98,82438.0,68.5378,68.5378,68.4584,68.4882,82438.0
2025-03-14 11:30:00,68.98,69.04,68.95,68.98,92585.0,68.4882,68.5478,68.4584,68.4882,92585.0
2025-03-14 11:35:00,68.98,68.99,68.88,68.89,64950.0,68.4882,68.4981,68.3889,68.3988,64950.0
2025-03-14 11:40:00,68.89,68.95,68.84,68.95,122182.0,68.3988,68.4584,68.3492,68.4584,122182.0
2025-03-14 11:45:00,68.95,68.99,68.88,68.97,73318.0,68.4584,68.4981,68.3889,68.4783,73318.0
2025-03-14 11:50:00,68.96,68.96,68.89,68.91,41990.0,68.4683,68.4683,68.3988,68.4187,41990.0
2025-03-14 11:55:00,68.91,69.0,68.91,68.96,48665.0,68.4187,68.508,68.4187,68.4683,48665.0
2025-03-14 12:00:00,68.96,68.99,68.9,68.91,47725.0,68.4683,68.4981,68.4088,68.4187,47725.0
2025-03-14 12:05:00,68.91,68.96,68.9,68.92,55445.0,68.4187,68.4683,68.4088,68.4286,55445.0
2025-03-14 12:10:00,68.92,68.93,68.89,68.9,63422.0,68.4286,68.4385,68.3988,68.4088,63422.0
2025-03-14 12:15:00,68.9,68.91,68.78,68.78,80555.0,68.4088,68.4187,68.2896,68.2896,80555.0
2025-03-14 12:20:00,68.78,68.88,68.77,68.86,74616.0,68.2896,68.3889,68.2797,68.369,74616.0
2025-03-14 12:25:00,68.87,68.9,68.81,68.89,86099.0,68.379,68.4088,68.3194,68.3988,86099.0
2025-03-14 12:30:00,68.89,68.9,68.85,68.9,84133.0,68.3988,68.4088,68.3591,68.4088,84133.0
2025-03-14 12:35:00,68.89,68.96,68.86,68.9,54005.0,68.3988,68.4683,68.369,68.4088,54005.0
2025-03-14 12:40:00,68.9,68.94,68.89,68.92,56171.0,68.4088,68.4485,68.3988,68.4286,56171.0
2025-03-14 12:45:00,68.92,68.97,68.89,68.97,33396.0,68.4286,68.4783,68.3988,68.4783,33396.0
2025-03-14 12:50:00,68.98,69.03,68.96,68.97,82124.0,68.4882,68.5378,68.4683,68.4783,82124.0
2025-03-14 12:55:00,68.97,68.99,68.9,68.97,142392.0,68.4783,68.4981,68.4088,68.4783,142392.0
2025-03-14 13:00:00,68.97,69.11,68.96,69.06,77849.0,68.4783,68.6173,68.4683,68.5676,77849.0
2025-03-14 13:05:00,69.06,69.13,69.05,69.09,43169.0,68.5676,68.6371,68.5577,68.5974,43169.0
2025-03-14 13:10:00,69.09,69.1,69.05,69.08,55661.0,68.5974,68.6073,68.5577,68.5875,55661.0
2025-03-14 13:15:00,69.08,69.09,69.02,69.03,42307.0,68.5875,68.5974,68.5279,68.5378,42307.0
2025-03-14 13:20:00,69.03,69.09,69.01,69.03,64935.0,68.5378,68.5974,68.518,68.5378,64935.0
2025-03-14 13:25:00,69.03,69.08,68.99,69.06,56302.0,68.5378,68.5875,68.4981,68.5676,56302.0
2025-03-14 13:30:00,69.06,69.06,69.03,69.04,56482.0,68.5676,68.5676,68.5378,68.5478,56482.0
2025-03-14 13:35:00,69.03,69.09,69.03,69.09,68848.0,68.5378,68.5974,68.5378,68.5974,68848.0
2025-03-14 13:40:00,69.09,69.11,69.04,69.06,35681.0,68.5974,68.6173,68.5478,68.5676,35681.0
2025-03-14 13:45:00,69.06,69.08,69.03,69.06,60656.0,68.5676,68.5875,68.5378,68.5676,60656.0
2025-03-14 13:50:00,69.06,69.11,69.05,69.08,69571.0,68.5676,68.6173,68.5577,68.5875,69571.0
2025-03-14 13:55:00,69.08,69.08,69.01,69.03,63117.0,68.5875,68.5875,68.518,68.5378,63117.0
2025-03-14 14:00:00,69.04,69.11,69.02,69.11,140991.0,68.5478,68.6173,68.5279,68.6173,140991.0
2025-03-14 14:05:00,69.1,69.11,69.04,69.06,74731.0,68.6073,68.6173,68.5478,68.5676,74731.0
2025-03-14 14:10:00,69.06,69.09,68.93,68.94,57548.0,68.5676,68.5974,68.4385,68.4485,57548.0
2025-03-14 14:15:00,68.94,68.95,68.89,68.9,79362.0,68.4485,68.4584,68.3988,68.4088,79362.0
2025-03-14 14:20:00,68.89,68.89,68.85,68.89,56861.0,68.3988,68.3988,68.3591,68.3988,56861.0
2025-03-14 14:25:00,68.89,68.93,68.88,68.91,71802.0,68.3988,68.4385,68.3889,68.4187,71802.0
2025-03-14 14:30:00,68.91,68.99,68.9,68.97,58851.0,68.4187,68.4981,68.4088,68.4783,58851.0
2025-03-14 14:35:00,68.98,69.02,68.96,69.02,58119.0,68.4882,68.5279,68.4683,68.5279,58119.0
2025-03-14 14:40:00,69.02,69.03,68.96,69.02,60466.0,68.5279,68.5378,68.4683,68.5279,60466.0
2025-03-14 14:45:00,69.02,69.03,68.98,68.98,66872.0,68.5279,68.5378,68.4882,68.4882,66872.0
2025-03-14 14:50:00,68.98,69.01,68.96,69.0,57387.0,68.4882,68.518,68.4683,68.508,57387.0
2025-03-14 14:55:00,68.99,69.0,68.93,68.94,54194.0,68.4981,68.508,68.4385,68.4485,54194.0
2025-03-14 15:00:00,68.93,68.97,68.89,68.97,152704.0,68.4385,68.4783,68.3988,68.4783,152704.0
2025-03-14 15:05:00,68.97,69.06,68.95,69.04,102255.0,68.4783,68.5676,68.4584,68.5478,102255.0
2025-03-14 15:10:00,69.04,69.19,69.03,69.19,122629.0,68.5478,68.6967,68.5378,68.6967,122629.0
2025-03-14 15:15:00,69.19,69.19,69.08,69.09,85680.0,68.6967,68.6967,68.5875,68.5974,85680.0
2025-03-14 15:20:00,69.09,69.12,69.06,69.11,79159.0,68.5974,68.6272,68.5676,68.6173,79159.0
2025-03-14 15:25:00,69.12,69.13,69.08,69.09,98735.0,68.6272,68.6371,68.5875,68.5974,98735.0
2025-03-14 15:30:00,69.09,69.11,69.01,69.05,95188.0,68.5974,68.6173,68.518,68.5577,95188.0
2025-03-14 15:35:00,69.05,69.12,69.02,69.07,164428.0,68.5577,68.6272,68.5279,68.5775,164428.0
2025-03-14 15:40:00,69.08,69.1,69.02,69.05,127459.0,68.5875,68.6073,68.5279,68.5577,127459.0
2025-03-14 15:45:00,69.05,69.09,69.03,69.06,127249.0,68.5577,68.5974,68.5378,68.5676,127249.0
2025-03-14 15:50:00,69.06,69.23,69.06,69.2,285121.0,68.5676,68.7364,68.5676,68.7066,285121.0
2025-03-14 15:55:00,69.21,69.26,69.12,69.15,1227603.0,68.7165,68.7662,68.6272,68.657,1227603.0
2025-03-17 09:30:00,69.24,69.43,69.08,69.36,726520.0,68.7463,68.935,68.5875,68.8655,726520.0
2025-03-17 09:35:00,69.36,69.41,69.19,69.3,135867.0,68.8655,68.9151,68.6967,68.8059,135867.0
2025-03-17 09:40:00,69.31,69.6,69.28,69.59,105968.0,68.8158,69.1038,68.786,69.0938,105968.0
2025-03-17 09:45:00,69.59,69.71,69.58,69.67,144038.0,69.0938,69.213,69.0839,69.1733,144038.0
2025-03-17 09:50:00,69.67,69.71,69.58,69.67,130156.0,69.1733,69.213,69.0839,69.1733,130156.0
2025-03-17 09:55:00,69.68,69.79,69.67,69.76,132539.0,69.1832,69.2924,69.1733,69.2626,132539.0
2025-03-17 10:00:00,69.77,69.81,69.68,69.76,113981.0,69.2725,69.3123,69.1832,69.2626,113981.0
2025-03-17 10:05:00,69.76,69.83,69.71,69.81,84973.0,69.2626,69.3321,69.213,69.3123,84973.0
2025-03-17 10:10:00,69.81,69.84,69.74,69.83,106500.0,69.3123,69.342,69.2428,69.3321,106500.0
2025-03-17 10:15:00,69.83,69.87,69.78,69.8,92835.0,69.3321,69.3718,69.2825,69.3023,92835.0
2025-03-17 10:20:00,69.8,69.95,69.77,69.92,120947.0,69.3023,69.4513,69.2725,69.4215,120947.0
2025-03-17 10:25:00,69.92,69.99,69.87,69.98,136438.0,69.4215,69.491,69.3718,69.4811,136438.0
2025-03-17 10:30:00,69.98,70.04,69.98,70.01,168921.0,69.4811,69.5406,69.4811,69.5108,168921.0
2025-03-17 10:35:00,70.01,70.07,69.99,70.05,140410.0,69.5108,69.5704,69.491,69.5506,140410.0
2025-03-17 10:40:00,70.05,70.05,69.93,69.95,86766.0,69.5506,69.5506,69.4314,69.4513,86766.0
2025-03-17 10:45:00,69.95,69.98,69.88,69.91,157682.0,69.4513,69.4811,69.3818,69.4116,157682.0
2025-03-17 10:50:00,69.9,69.95,69.81,69.89,71690.0,69.4016,69.4513,69.3123,69.3917,71690.0
2025-03-17 10:55:00,69.9,69.91,69.79,69.86,86358.0,69.4016,69.4116,69.2924,69.3619,86358.0
2025-03-17 11:00:00,69.86,69.96,69.84,69.91,103000.0,69.3619,69.4612,69.342,69.4116,103000.0
2025-03-17 11:05:00,69.9,69.92,69.78,69.84,112351.0,69.4016,69.4215,69.2825,69.342,112351.0
2025-03-17 11:10:00,69.83,69.84,69.74,69.8,87485.0,69.3321,69.342,69.2428,69.3023,87485.0
2025-03-17 11:15:00,69.8,69.86,69.77,69.81,83844.0,69.3023,69.3619,69.2725,69.3123,83844.0
2025-03-17 11:20:00,69.81,69.81,69.69,69.73,129710.0,69.3123,69.3123,69.1931,69.2328,129710.0
2025-03-17 11:25:00,69.73,69.74,69.64,69.65,95003.0,69.2328,69.2428,69.1435,69.1534,95003.0
2025-03-17 11:30:00,69.65,69.69,69.65,69.69,96076.0,69.1534,69.1931,69.1534,69.1931,96076.0
2025-03-17 11:35:00,69.69,69.7,69.65,69.68,55010.0,69.1931,69.203,69.1534,69.1832,55010.0
2025-03-17 11:40:00,69.68,69.7,69.61,69.62,93094.0,69.1832,69.203,69.1137,69.1236,93094.0
2025-03-17 11:45:00,69.62,69.69,69.6,69.67,67138.0,69.1236,69.1931,69.1038,69.1733,67138.0
2025-03-17 11:50:00,69.66,69.68,69.62,69.67,33744.0,69.1633,69.1832,69.1236,69.1733,33744.0
2025-03-17 11:55:00,69.67,69.7,69.65,69.66,67611.0,69.1733,69.203,69.1534,69.1633,67611.0
2025-03-17 12:00:00,69.67,69.7,69.64,69.67,59038.0,69.1733,69.203,69.1435,69.1733,59038.0
2025-03-17 12:05:00,69.66,69.67,69.59,69.59,46467.0,69.1633,69.1733,69.0938,69.0938,46467.0
2025-03-17 12:10:00,69.59,69.65,69.55,69.6,92184.0,69.0938,69.1534,69.0541,69.1038,92184.0
2025-03-17 12:15:00,69.6,69.62,69.57,69.59,35855.0,69.1038,69.1236,69.074,69.0938,35855.0
2025-03-17 12:20:00,69.59,69.67,69.58,69.67,46254.0,69.0938,69.1733,69.0839,69.1733,46254.0
2025-03-17 12:25:00,69.67,69.78,69.65,69.73,60926.0,69.1733,69.2825,69.1534,69.2328,60926.0
2025-03-17 12:30:00,69.73,69.74,69.7,69.71,28296.0,69.2328,69.2428,69.203,69.213,28296.0
2025-03-17 12:35:00,69.7,69.73,69.69,69.71,44100.0,69.203,69.2328,69.1931,69.213,44100.0
2025-03-17 12:40:00,69.7,69.75,69.69,69.7,43848.0,69.203,69.2527,69.1931,69.203,43848.0
2025-03-17 12:45:00,69.69,69.73,69.68,69.73,52332.0,69.1931,69.2328,69.1832,69.2328,52332.0
2025-03-17 12:50:00,69.73,69.81,69.72,69.81,51028.0,69.2328,69.3123,69.2229,69.3123,51028.0
2025-03-17 12:55:00,69.81,69.86,69.8,69.81,41022.0,69.3123,69.3619,69.3023,69.3123,41022.0
2025-03-17 13:00:00,69.81,69.82,69.76,69.78,59382.0,69.3123,69.3222,69.2626,69.2825,59382.0
2025-03-17 13:05:00,69.78,69.83,69.76,69.81,78663.0,69.2825,69.3321,69.2626,69.3123,78663.0
2025-03-17 13:10:00,69.81,69.85,69.8,69.82,54449.0,69.3123,69.352,69.3023,69.3222,54449.0
2025-03-17 13:15:00,69.81,69.83,69.76,69.77,44807.0,69.3123,69.3321,69.2626,69.2725,44807.0
2025-03-17 13:20:00,69.77,69.84,69.76,69.8,73201.0,69.2725,69.342,69.2626,69.3023,73201.0
2025-03-17 13:25:00,69.8,69.87,69.79,69.84,53568.0,69.3023,69.3718,69.2924,69.342,53568.0
2025-03-17 13:30:00,69.84,69.89,69.83,69.86,60863.0,69.342,69.3917,69.3321,69.3619,60863.0
2025-03-17 13:35:00,69.86,69.88,69.82,69.82,51927.0,69.3619,69.3818,69.3222,69.3222,51927.0
2025-03-17 13:40:00,69.83,69.89,69.82,69.89,41813.0,69.3321,69.3917,69.3222,69.3917,41813.0
2025-03-17 13:45:00,69.89,69.94,69.87,69.92,56312.0,69.3917,69.4413,69.3718,69.4215,56312.0
2025-03-17 13:50:00,69.92,70.01,69.92,69.98,105153.0,69.4215,69.5108,69.4215,69.4811,105153.0
2025-03-17 13:55:00,69.98,70.01,69.97,69.98,73325.0,69.4811,69.5108,69.4711,69.4811,73325.0
2025-03-17 14:00:00,69.97,70.09,69.97,70.05,113300.0,69.4711,69.5903,69.4711,69.5506,113300.0
2025-03-17 14:05:00,70.06,70.1,70.03,70.05,62257.0,69.5605,69.6002,69.5307,69.5506,62257.0
2025-03-17 14:10:00,70.04,70.1,70.02,70.08,65778.0,69.5406,69.6002,69.5208,69.5803,65778.0
2025-03-17 14:15:00,70.08,70.09,70.01,70.02,57201.0,69.5803,69.5903,69.5108,69.5208,57201.0
2025-03-17 14:20:00,70.02,70.02,69.96,69.99,50988.0,69.5208,69.5208,69.4612,69.491,50988.0
2025-03-17 14:25:00,69.98,69.99,69.91,69.92,44597.0,69.4811,69.491,69.4116,69.4215,44597.0
2025-03-17 14:30:00,69.91,69.95,69.89,69.95,73386.0,69.4116,69.4513,69.3917,69.4513,73386.0
2025-03-17 14:35:00,69.94,70.0,69.93,69.99,44492.0,69.4413,69.5009,69.4314,69.491,44492.0
2025-03-17 14:40:00,70.0,70.0,69.94,70.0,127862.0,69.5009,69.5009,69.4413,69.5009,127862.0
2025-03-17 14:45:00,70.0,70.0,69.93,69.95,94605.0,69.5009,69.5009,69.4314,69.4513,94605.0
2025-03-17 14:50:00,69.97,70.04,69.95,70.02,133981.0,69.4711,69.5406,69.4513,69.5208,133981.0
2025-03-17 14:55:00,70.03,70.05,69.97,69.99,102349.0,69.5307,69.5506,69.4711,69.491,102349.0
2025-03-17 15:00:00,69.98,70.02,69.95,70.0,148917.0,69.4811,69.5208,69.4513,69.5009,148917.0
2025-03-17 15:05:00,70.0,70.0,69.95,69.96,94144.0,69.5009,69.5009,69.4513,69.4612,94144.0
2025-03-17 15:10:00,69.97,69.97,69.88,69.91,98802.0,69.4711,69.4711,69.3818,69.4116,98802.0
2025-03-17 15:15:00,69.91,69.94,69.89,69.92,89274.0,69.4116,69.4413,69.3917,69.4215,89274.0
2025-03-17 15:20:00,69.93,69.96,69.89,69.93,132363.0,69.4314,69.4612,69.3917,69.4314,132363.0
2025-03-17 15:25:00,69.92,70.07,69.92,70.06,237989.0,69.4215,69.5704,69.4215,69.5605,237989.0
2025-03-17 15:30:00,70.06,70.1,70.04,70.08,157366.0,69.5605,69.6002,69.5406,69.5803,157366.0
2025-03-17 15:35:00,70.09,70.14,70.06,70.11,170385.0,69.5903,69.6399,69.5605,69.6101,170385.0
2025-03-17 15:40:00,70.11,70.12,70.08,70.09,142987.0,69.6101,69.6201,69.5803,69.5903,142987.0
2025-03-17 15:45:00,70.09,70.17,70.07,70.14,261100.0,69.5903,69.6697,69.5704,69.6399,261100.0
2025-03-17 15:50:00,70.14,70.15,70.01,70.08,315758.0,69.6399,69.6498,69.5108,69.5803,315758.0
2025-03-17 15:55:00,70.08,70.17,70.04,70.12,846217.0,69.5803,69.6697,69.5406,69.6201,846217.0
2025-03-18 09:30:00,70.11,70.19,69.86,69.95,350138.0,69.6101,69.6896,69.3619,69.4513,350138.0
2025-03-18 09:35:00,69.96,70.07,69.84,69.87,76074.0,69.4612,69.5704,69.342,69.3718,76074.0
2025-03-18 09:40:00,69.87,69.92,69.78,69.81,118707.0,69.3718,69.4215,69.2825,69.3123,118707.0
2025-03-18 09:45:00,69.81,69.83,69.68,69.78,90599.0,69.3123,69.3321,69.1832,69.2825,90599.0
2025-03-18 09:50:00,69.77,69.88,69.73,69.73,112964.0,69.2725,69.3818,69.2328,69.2328,112964.0
2025-03-18 09:55:00,69.74,69.96,69.72,69.82,104714.0,69.2428,69.4612,69.2229,69.3222,104714.0
2025-03-18 10:00:00,69.83,69.89,69.78,69.8,99877.0,69.3321,69.3917,69.2825,69.3023,99877.0
2025-03-18 10:05:00,69.8,69.84,69.67,69.72,136725.0,69.3023,69.342,69.1733,69.2229,136725.0
2025-03-18 10:10:00,69.71,69.78,69.67,69.76,131999.0,69.213,69.2825,69.1733,69.2626,131999.0
2025-03-18 10:15:00,69.76,69.77,69.7,69.75,92039.0,69.2626,69.2725,69.203,69.2527,92039.0
2025-03-18 10:20:00,69.75,69.8,69.71,69.78,152354.0,69.2527,69.3023,69.213,69.2825,152354.0
2025-03-18 10:25:00,69.78,69.82,69.77,69.8,152379.0,69.2825,69.3222,69.2725,69.3023,152379.0
2025-03-18 10:30:00,69.8,69.9,69.79,69.84,115784.0,69.3023,69.4016,69.2924,69.342,115784.0
2025-03-18 10:35:00,69.84,69.9,69.84,69.87,109136.0,69.342,69.4016,69.342,69.3718,109136.0
2025-03-18 10:40:00,69.88,69.89,69.85,69.89,76476.0,69.3818,69.3917,69.352,69.3917,76476.0
2025-03-18 10:45:00,69.89,69.9,69.85,69.89,80524.0,69.3917,69.4016,69.352,69.3917,80524.0
2025-03-18 10:50:00,69.89,69.92,69.87,69.9,83704.0,69.3917,69.4215,69.3718,69.4016,83704.0
2025-03-18 10:55:00,69.89,69.94,69.87,69.9,179389.0,69.3917,69.4413,69.3718,69.4016,179389.0
2025-03-18 11:00:00,69.9,69.97,69.87,69.92,119542.0,69.4016,69.4711,69.3718,69.4215,119542.0
2025-03-18 11:05:00,69.92,69.95,69.88,69.9,72003.0,69.4215,69.4513,69.3818,69.4016,72003.0
2025-03-18 11:10:00,69.9,69.91,69.83,69.84,129883.0,69.4016,69.4116,69.3321,69.342,129883.0
2025-03-18 11:15:00,69.84,69.86,69.81,69.84,111803.0,69.342,69.3619,69.3123,69.342,111803.0
2025-03-18 11:20:00,69.84,69.84,69.77,69.79,134736.0,69.342,69.342,69.2725,69.2924,134736.0
2025-03-18 11:25:00,69.79,69.81,69.73,69.74,148125.0,69.2924,69.3123,69.2328,69.2428,148125.0
2025-03-18 11:30:00,69.73,69.81,69.73,69.8,86196.0,69.2328,69.3123,69.2328,69.3023,86196.0
2025-03-18 11:35:00,69.8,69.81,69.75,69.77,147647.0,69.3023,69.3123,69.2527,69.2725,147647.0
2025-03-18 11:40:00,69.77,69.81,69.76,69.78,77590.0,69.2725,69.3123,69.2626,69.2825,77590.0
2025-03-18 11:45:00,69.78,69.81,69.77,69.79,49140.0,69.2825,69.3123,69.2725,69.2924,49140.0
2025-03-18 11:50:00,69.8,69.82,69.77,69.79,60452.0,69.3023,69.3222,69.2725,69.2924,60452.0
2025-03-18 11:55:00,69.78,69.79,69.72,69.76,123600.0,69.2825,69.2924,69.2229,69.2626,123600.0
2025-03-18 12:00:00,69.75,69.79,69.74,69.78,69197.0,69.2527,69.2924,69.2428,69.2825,69197.0
2025-03-18 12:05:00,69.78,69.79,69.73,69.77,63350.0,69.2825,69.2924,69.2328,69.2725,63350.0
2025-03-18 12:10:00,69.78,69.83,69.77,69.8,67433.0,69.2825,69.3321,69.2725,69.3023,67433.0
2025-03-18 12:15:00,69.81,69.83,69.79,69.81,52026.0,69.3123,69.3321,69.2924,69.3123,52026.0
2025-03-18 12:20:00,69.81,69.83,69.79,69.81,82002.0,69.3123,69.3321,69.2924,69.3123,82002.0
2025-03-18 12:25:00,69.82,69.88,69.81,69.88,65553.0,69.3222,69.3818,69.3123,69.3818,65553.0
2025-03-18 12:30:00,69.89,69.9,69.82,69.83,51479.0,69.3917,69.4016,69.3222,69.3321,51479.0
2025-03-18 12:35:00,69.83,69.84,69.78,69.81,56979.0,69.3321,69.342,69.2825,69.3123,56979.0
2025-03-18 12:40:00,69.81,69.83,69.72,69.75,74093.0,69.3123,69.3321,69.2229,69.2527,74093.0
2025-03-18 12:45:00,69.74,69.76,69.62,69.64,87633.0,69.2428,69.2626,69.1236,69.1435,87633.0
2025-03-18 12:50:00,69.63,69.66,69.55,69.63,63645.0,69.1335,69.1633,69.0541,69.1335,63645.0
2025-03-18 12:55:00,69.63,69.64,69.53,69.53,66350.0,69.1335,69.1435,69.0343,69.0343,66350.0
2025-03-18 13:00:00,69.53,69.58,69.53,69.56,43770.0,69.0343,69.0839,69.0343,69.064,43770.0
2025-03-18 13:05:00,69.57,69.59,69.43,69.43,107919.0,69.074,69.0938,68.935,68.935,107919.0
2025-03-18 13:10:00,69.44,69.5,69.43,69.47,69276.0,68.9449,69.0045,68.935,68.9747,69276.0
2025-03-18 13:15:00,69.47,69.51,69.43,69.46,102710.0,68.9747,69.0144,68.935,68.9648,102710.0
2025-03-18 13:20:00,69.45,69.55,69.45,69.53,84953.0,68.9548,69.0541,68.9548,69.0343,84953.0
2025-03-18 13:25:00,69.54,69.62,69.53,69.59,46520.0,69.0442,69.1236,69.0343,69.0938,46520.0
2025-03-18 13:30:00,69.59,69.7,69.59,69.7,55260.0,69.0938,69.203,69.0938,69.203,55260.0
2025-03-18 13:35:00,69.69,69.71,69.66,69.67,33633.0,69.1931,69.213,69.1633,69.1733,33633.0
2025-03-18 13:40:00,69.67,69.7,69.66,69.68,36984.0,69.1733,69.203,69.1633,69.1832,36984.0
2025-03-18 13:45:00,69.69,69.71,69.65,69.69,62947.0,69.1931,69.213,69.1534,69.1931,62947.0
2025-03-18 13:50:00,69.69,69.7,69.67,69.7,40362.0,69.1931,69.203,69.1733,69.203,40362.0
2025-03-18 13:55:00,69.7,69.76,69.68,69.7,68212.0,69.203,69.2626,69.1832,69.203,68212.0
2025-03-18 14:00:00,69.7,69.73,69.63,69.66,58131.0,69.203,69.2328,69.1335,69.1633,58131.0
2025-03-18 14:05:00,69.65,69.67,69.61,69.66,45957.0,69.1534,69.1733,69.1137,69.1633,45957.0
2025-03-18 14:10:00,69.66,69.67,69.64,69.66,31901.0,69.1633,69.1733,69.1435,69.1633,31901.0
2025-03-18 14:15:00,69.65,69.65,69.58,69.59,46304.0,69.1534,69.1534,69.0839,69.0938,46304.0
2025-03-18 14:20:00,69.58,69.64,69.56,69.59,71847.0,69.0839,69.1435,69.064,69.0938,71847.0
2025-03-18 14:25:00,69.58,69.63,69.53,69.54,54274.0,69.0839,69.1335,69.0343,69.0442,54274.0
2025-03-18 14:30:00,69.54,69.59,69.52,69.53,61443.0,69.0442,69.0938,69.0243,69.0343,61443.0
2025-03-18 14:35:00,69.53,69.57,69.53,69.54,51848.0,69.0343,69.074,69.0343,69.0442,51848.0
2025-03-18 14:40:00,69.53,69.54,69.5,69.52,70642.0,69.0343,69.0442,69.0045,69.0243,70642.0
2025-03-18 14:45:00,69.53,69.54,69.46,69.48,61633.0,69.0343,69.0442,68.9648,68.9846,61633.0
2025-03-18 14:50:00,69.48,69.51,69.42,69.45,84477.0,68.9846,69.0144,68.925,68.9548,84477.0
2025-03-18 14:55:00,69.44,69.44,69.39,69.41,53043.0,68.9449,68.9449,68.8953,68.9151,53043.0
2025-03-18 15:00:00,69.41,69.42,69.33,69.33,233583.0,68.9151,68.925,68.8357,68.8357,233583.0
2025-03-18 15:05:00,69.33,69.37,69.31,69.34,69354.0,68.8357,68.8754,68.8158,68.8456,69354.0
2025-03-18 15:10:00,69.34,69.37,69.31,69.37,88101.0,68.8456,68.8754,68.8158,68.8754,88101.0
2025-03-18 15:15:00,69.37,69.41,69.36,69.39,145302.0,68.8754,68.9151,68.8655,68.8953,145302.0
2025-03-18 15:20:00,69.38,69.42,69.35,69.42,83609.0,68.8853,68.925,68.8555,68.925,83609.0
2025-03-18 15:25:00,69.42,69.46,69.39,69.45,66953.0,68.925,68.9648,68.8953,68.9548,66953.0
2025-03-18 15:30:00,69.46,69.48,69.39,69.4,80026.0,68.9648,68.9846,68.8953,68.9052,80026.0
2025-03-18 15:35:00,69.4,69.44,69.36,69.43,84709.0,68.9052,68.9449,68.8655,68.935,84709.0
2025-03-18 15:40:00,69.43,69.48,69.42,69.46,83755.0,68.935,68.9846,68.925,68.9648,83755.0
2025-03-18 15:45:00,69.46,69.48,69.4,69.45,117516.0,68.9648,68.9846,68.9052,68.9548,117516.0
2025-03-18 15:50:00,69.45,69.48,69.34,69.39,206173.0,68.9548,68.9846,68.8456,68.8953,206173.0
2025-03-18 15:55:00,69.39,69.44,69.3,69.4,676078.0,68.8953,68.9449,68.8059,68.9052,676078.0
2025-03-19 09:30:00,68.55,69.06,68.54,68.98,848246.0,68.0612,68.5676,68.0513,68.4882,848246.0
2025-03-19 09:35:00,68.98,68.98,68.84,68.88,108971.0,68.4882,68.4882,68.3492,68.3889,108971.0
2025-03-19 09:40:00,68.9,69.07,68.86,68.98,114658.0,68.4088,68.5775,68.369,68.4882,114658.0
2025-03-19 09:45:00,68.99,69.02,68.79,68.84,431239.0,68.4981,68.5279,68.2995,68.3492,431239.0
2025-03-19 09:50:00,68.83,68.92,68.8,68.84,68989.0,68.3393,68.4286,68.3095,68.3492,68989.0
2025-03-19 09:55:00,68.83,68.83,68.71,68.74,133582.0,68.3393,68.3393,68.2201,68.2499,133582.0
2025-03-19 10:00:00,68.73,68.89,68.7,68.8,410015.0,68.24,68.3988,68.2102,68.3095,410015.0
2025-03-19 10:05:00,68.8,68.89,68.71,68.81,108355.0,68.3095,68.3988,68.2201,68.3194,108355.0
2025-03-19 10:10:00,68.81,68.85,68.78,68.84,80876.0,68.3194,68.3591,68.2896,68.3492,80876.0
2025-03-19 10:15:00,68.84,68.86,68.8,68.84,70938.0,68.3492,68.369,68.3095,68.3492,70938.0
2025-03-19 10:20:00,68.85,69.08,68.83,69.06,123047.0,68.3591,68.5875,68.3393,68.5676,123047.0
2025-03-19 10:25:00,69.06,69.16,69.01,69.16,63228.0,68.5676,68.6669,68.518,68.6669,63228.0
2025-03-19 10:30:00,69.15,69.18,69.03,69.06,78202.0,68.657,68.6868,68.5378,68.5676,78202.0
2025-03-19 10:35:00,69.06,69.09,69.01,69.04,67338.0,68.5676,68.5974,68.518,68.5478,67338.0
2025-03-19 10:40:00,69.03,69.04,68.95,69.01,49795.0,68.5378,68.5478,68.4584,68.518,49795.0
2025-03-19 10:45:00,69.01,69.05,68.93,68.93,78757.0,68.518,68.5577,68.4385,68.4385,78757.0
2025-03-19 10:50:00,68.93,68.94,68.83,68.85,102736.0,68.4385,68.4485,68.3393,68.3591,102736.0
2025-03-19 10:55:00,68.84,68.89,68.81,68.85,134642.0,68.3492,68.3988,68.3194,68.3591,134642.0
2025-03-19 11:00:00,68.86,68.88,68.79,68.86,48849.0,68.369,68.3889,68.2995,68.369,48849.0
2025-03-19 11:05:00,68.86,68.86,68.73,68.74,66593.0,68.369,68.369,68.24,68.2499,66593.0
2025-03-19 11:10:00,68.75,68.78,68.73,68.76,69943.0,68.2598,68.2896,68.24,68.2697,69943.0
2025-03-19 11:15:00,68.76,68.81,68.72,68.75,77758.0,68.2697,68.3194,68.23,68.2598,77758.0
2025-03-19 11:20:00,68.75,68.82,68.74,68.79,70404.0,68.2598,68.3293,68.2499,68.2995,70404.0
2025-03-19 11:25:00,68.79,68.88,68.78,68.84,69758.0,68.2995,68.3889,68.2896,68.3492,69758.0
2025-03-19 11:30:00,68.84,68.88,68.82,68.84,95388.0,68.3492,68.3889,68.3293,68.3492,95388.0
2025-03-19 11:35:00,68.84,68.93,68.83,68.88,98231.0,68.3492,68.4385,68.3393,68.3889,98231.0
2025-03-19 11:40:00,68.87,68.87,68.81,68.82,46417.0,68.379,68.379,68.3194,68.3293,46417.0
2025-03-19 11:45:00,68.82,68.92,68.82,68.84,106769.0,68.3293,68.4286,68.3293,68.3492,106769.0
2025-03-19 11:50:00,68.84,69.0,68.79,68.97,95092.0,68.3492,68.508,68.2995,68.4783,95092.0
2025-03-19 11:55:00,68.97,68.97,68.88,68.94,39154.0,68.4783,68.4783,68.3889,68.4485,39154.0
2025-03-19 12:00:00,68.94,68.99,68.9,68.93,50822.0,68.4485,68.4981,68.4088,68.4385,50822.0
2025-03-19 12:05:00,68.94,68.98,68.93,68.95,54160.0,68.4485,68.4882,68.4385,68.4584,54160.0
2025-03-19 12:10:00,68.95,69.02,68.95,68.96,118470.0,68.4584,68.5279,68.4584,68.4683,118470.0
2025-03-19 12:15:00,68.97,68.99,68.88,68.97,176761.0,68.4783,68.4981,68.3889,68.4783,176761.0
2025-03-19 12:20:00,68.97,68.97,68.94,68.96,30497.0,68.4783,68.4783,68.4485,68.4683,30497.0
2025-03-19 12:25:00,68.96,68.97,68.9,68.95,38471.0,68.4683,68.4783,68.4088,68.4584,38471.0
2025-03-19 12:30:00,68.95,68.98,68.89,68.97,64798.0,68.4584,68.4882,68.3988,68.4783,64798.0
2025-03-19 12:35:00,68.98,69.01,68.93,68.97,42870.0,68.4882,68.518,68.4385,68.4783,42870.0
2025-03-19 12:40:00,68.96,68.97,68.92,68.93,29663.0,68.4683,68.4783,68.4286,68.4385,29663.0
2025-03-19 12:45:00,68.94,68.99,68.89,68.95,58787.0,68.4485,68.4981,68.3988,68.4584,58787.0
2025-03-19 12:50:00,68.95,68.97,68.92,68.95,56292.0,68.4584,68.4783,68.4286,68.4584,56292.0
2025-03-19 12:55:00,68.95,68.97,68.91,68.95,54844.0,68.4584,68.4783,68.4187,68.4584,54844.0
2025-03-19 13:00:00,68.95,68.96,68.88,68.89,37343.0,68.4584,68.4683,68.3889,68.3988,37343.0
2025-03-19 13:05:00,68.89,68.89,68.84,68.85,42773.0,68.3988,68.3988,68.3492,68.3591,42773.0
2025-03-19 13:10:00,68.86,68.87,68.84,68.86,35874.0,68.369,68.379,68.3492,68.369,35874.0
2025-03-19 13:15:00,68.86,68.9,68.83,68.88,38559.0,68.369,68.4088,68.3393,68.3889,38559.0
2025-03-19 13:20:00,68.88,68.89,68.85,68.85,25773.0,68.3889,68.3988,68.3591,68.3591,25773.0
2025-03-19 13:25:00,68.86,68.87,68.8,68.81,39430.0,68.369,68.379,68.3095,68.3194,39430.0
2025-03-19 13:30:00,68.81,68.82,68.76,68.77,55095.0,68.3194,68.3293,68.2697,68.2797,55095.0
2025-03-19 13:35:00,68.76,68.79,68.74,68.78,80180.0,68.2697,68.2995,68.2499,68.2896,80180.0
2025-03-19 13:40:00,68.78,68.79,68.75,68.75,30732.0,68.2896,68.2995,68.2598,68.2598,30732.0
2025-03-19 13:45:00,68.75,68.75,68.61,68.64,56489.0,68.2598,68.2598,68.1208,68.1506,56489.0
2025-03-19 13:50:00,68.63,68.71,68.63,68.7,54461.0,68.1407,68.2201,68.1407,68.2102,54461.0
2025-03-19 13:55:00,68.7,68.77,68.69,68.73,52397.0,68.2102,68.2797,68.2002,68.24,52397.0
2025-03-19 14:00:00,68.73,68.8,68.68,68.8,109708.0,68.24,68.3095,68.1903,68.3095,109708.0
2025-03-19 14:05:00,68.8,68.88,68.75,68.88,49958.0,68.3095,68.3889,68.2598,68.3889,49958.0
2025-03-19 14:10:00,68.88,68.9,68.85,68.88,45511.0,68.3889,68.4088,68.3591,68.3889,45511.0
2025-03-19 14:15:00,68.88,68.89,68.82,68.83,77125.0,68.3889,68.3988,68.3293,68.3393,77125.0
2025-03-19 14:20:00,68.83,68.89,68.82,68.86,41091.0,68.3393,68.3988,68.3293,68.369,41091.0
2025-03-19 14:25:00,68.85,68.86,68.77,68.78,56222.0,68.3591,68.369,68.2797,68.2896,56222.0
2025-03-19 14:30:00,68.78,68.91,68.78,68.86,66870.0,68.2896,68.4187,68.2896,68.369,66870.0
2025-03-19 14:35:00,68.86,68.89,68.85,68.85,45137.0,68.369,68.3988,68.3591,68.3591,45137.0
2025-03-19 14:40:00,68.85,68.99,68.84,68.98,53622.0,68.3591,68.4981,68.3492,68.4882,53622.0
2025-03-19 14:45:00,68.98,69.0,68.94,68.97,51885.0,68.4882,68.508,68.4485,68.4783,51885.0
2025-03-19 14:50:00,68.96,69.07,68.95,69.01,65974.0,68.4683,68.5775,68.4584,68.518,65974.0
2025-03-19 14:55:00,69.02,69.08,68.98,68.98,94796.0,68.5279,68.5875,68.4882,68.4882,94796.0
2025-03-19 15:00:00,68.98,69.07,68.95,69.06,67216.0,68.4882,68.5775,68.4584,68.5676,67216.0
2025-03-19 15:05:00,69.05,69.18,69.05,69.16,87920.0,68.5577,68.6868,68.5577,68.6669,87920.0
2025-03-19 15:10:00,69.17,69.24,69.17,69.2,111380.0,68.6768,68.7463,68.6768,68.7066,111380.0
2025-03-19 15:15:00,69.2,69.23,69.16,69.2,75985.0,68.7066,68.7364,68.6669,68.7066,75985.0
2025-03-19 15:20:00,69.2,69.26,69.16,69.18,64202.0,68.7066,68.7662,68.6669,68.6868,64202.0
2025-03-19 15:25:00,69.18,69.22,69.14,69.22,79880.0,68.6868,68.7265,68.647,68.7265,79880.0
2025-03-19 15:30:00,69.22,69.33,69.22,69.31,137877.0,68.7265,68.8357,68.7265,68.8158,137877.0
2025-03-19 15:35:00,69.32,69.38,69.24,69.25,80062.0,68.8258,68.8853,68.7463,68.7563,80062.0
2025-03-19 15:40:00,69.25,69.34,69.24,69.31,78938.0,68.7563,68.8456,68.7463,68.8158,78938.0
2025-03-19 15:45:00,69.3,69.34,69.25,69.29,73784.0,68.8059,68.8456,68.7563,68.796,73784.0
2025-03-19 15:50:00,69.29,69.3,69.13,69.26,207434.0,68.796,68.8059,68.6371,68.7662,207434.0
2025-03-19 15:55:00,69.26,69.34,69.25,69.31,720739.0,68.7662,68.8456,68.7563,68.8158,720739.0
2025-03-20 09:30:00,69.31,69.81,69.3,69.66,475609.0,68.8158,69.3123,68.8059,69.1633,475609.0
2025-03-20 09:35:00,69.66,69.73,69.4,69.42,173846.0,69.1633,69.2328,68.9052,68.925,173846.0
2025-03-20 09:40:00,69.42,69.66,69.42,69.6,127080.0,68.925,69.1633,68.925,69.1038,127080.0
2025-03-20 09:45:00,69.6,69.6,69.41,69.46,96891.0,69.1038,69.1038,68.9151,68.9648,96891.0
2025-03-20 09:50:00,69.45,69.48,69.41,69.42,65707.0,68.9548,68.9846,68.9151,68.925,65707.0
2025-03-20 09:55:00,69.43,69.58,69.41,69.48,93543.0,68.935,69.0839,68.9151,68.9846,93543.0
2025-03-20 10:00:00,69.48,69.54,69.37,69.38,155422.0,68.9846,69.0442,68.8754,68.8853,155422.0
2025-03-20 10:05:00,69.38,69.47,69.37,69.44,100175.0,68.8853,68.9747,68.8754,68.9449,100175.0
2025-03-20 10:10:00,69.44,69.54,69.43,69.52,112942.0,68.9449,69.0442,68.935,69.0243,112942.0
2025-03-20 10:15:00,69.51,69.55,69.4,69.44,112000.0,69.0144,69.0541,68.9052,68.9449,112000.0
2025-03-20 10:20:00,69.44,69.52,69.44,69.48,65417.0,68.9449,69.0243,68.9449,68.9846,65417.0
2025-03-20 10:25:00,69.47,69.56,69.42,69.53,75794.0,68.9747,69.064,68.925,69.0343,75794.0
2025-03-20 10:30:00,69.54,69.58,69.39,69.41,67964.0,69.0442,69.0839,68.8953,68.9151,67964.0
2025-03-20 10:35:00,69.4,69.47,69.37,69.42,78440.0,68.9052,68.9747,68.8754,68.925,78440.0
2025-03-20 10:40:00,69.42,69.43,69.27,69.29,58478.0,68.925,68.935,68.7761,68.796,58478.0
2025-03-20 10:45:00,69.28,69.41,69.28,69.37,79663.0,68.786,68.9151,68.786,68.8754,79663.0
2025-03-20 10:50:00,69.37,69.46,69.34,69.45,59894.0,68.8754,68.9648,68.8456,68.9548,59894.0
2025-03-20 10:55:00,69.45,69.45,69.34,69.4,106060.0,68.9548,68.9548,68.8456,68.9052,106060.0
2025-03-20 11:00:00,69.41,69.42,69.32,69.39,70179.0,68.9151,68.925,68.8258,68.8953,70179.0
2025-03-20 11:05:00,69.38,69.39,69.23,69.25,72946.0,68.8853,68.8953,68.7364,68.7563,72946.0
2025-03-20 11:10:00,69.25,69.25,69.18,69.2,51456.0,68.7563,68.7563,68.6868,68.7066,51456.0
2025-03-20 11:15:00,69.2,69.25,69.17,69.19,43475.0,68.7066,68.7563,68.6768,68.6967,43475.0
2025-03-20 11:20:00,69.18,69.18,69.13,69.18,45902.0,68.6868,68.6868,68.6371,68.6868,45902.0
2025-03-20 11:25:00,69.17,69.19,69.11,69.15,47008.0,68.6768,68.6967,68.6173,68.657,47008.0
2025-03-20 11:30:00,69.15,69.19,69.09,69.17,79353.0,68.657,68.6967,68.5974,68.6768,79353.0
2025-03-20 11:35:00,69.17,69.27,69.16,69.24,115442.0,68.6768,68.7761,68.6669,68.7463,115442.0
2025-03-20 11:40:00,69.24,69.34,69.24,69.33,70280.0,68.7463,68.8456,68.7463,68.8357,70280.0
2025-03-20 11:45:00,69.33,69.36,69.29,69.33,47294.0,68.8357,68.8655,68.796,68.8357,47294.0
2025-03-20 11:50:00,69.32,69.39,69.31,69.35,75022.0,68.8258,68.8953,68.8158,68.8555,75022.0
2025-03-20 11:55:00,69.36,69.4,69.32,69.36,80213.0,68.8655,68.9052,68.8258,68.8655,80213.0
2025-03-20 12:00:00,69.35,69.45,69.34,69.41,70156.0,68.8555,68.9548,68.8456,68.9151,70156.0
2025-03-20 12:05:00,69.41,69.44,69.39,69.41,61635.0,68.9151,68.9449,68.8953,68.9151,61635.0
2025-03-20 12:10:00,69.4,69.41,69.34,69.39,76222.0,68.9052,68.9151,68.8456,68.8953,76222.0
2025-03-20 12:15:00,69.38,69.4,69.35,69.4,54536.0,68.8853,68.9052,68.8555,68.9052,54536.0
2025-03-20 12:20:00,69.4,69.41,69.36,69.38,50100.0,68.9052,68.9151,68.8655,68.8853,50100.0
2025-03-20 12:25:00,69.38,69.42,69.33,69.4,70933.0,68.8853,68.925,68.8357,68.9052,70933.0
2025-03-20 12:30:00,69.41,69.43,69.37,69.4,46876.0,68.9151,68.935,68.8754,68.9052,46876.0
2025-03-20 12:35:00,69.4,69.47,69.38,69.46,72056.0,68.9052,68.9747,68.8853,68.9648,72056.0
2025-03-20 12:40:00,69.45,69.53,69.44,69.53,43536.0,68.9548,69.0343,68.9449,69.0343,43536.0
2025-03-20 12:45:00,69.53,69.54,69.45,69.45,66105.0,69.0343,69.0442,68.9548,68.9548,66105.0
2025-03-20 12:50:00,69.45,69.47,69.42,69.45,56147.0,68.9548,68.9747,68.925,68.9548,56147.0
2025-03-20 12:55:00,69.46,69.48,69.44,69.47,39259.0,68.9648,68.9846,68.9449,68.9747,39259.0
2025-03-20 13:00:00,69.46,69.48,69.4,69.44,48830.0,68.9648,68.9846,68.9052,68.9449,48830.0
2025-03-20 13:05:00,69.44,69.46,69.4,69.45,52195.0,68.9449,68.9648,68.9052,68.9548,52195.0
2025-03-20 13:10:00,69.45,69.46,69.4,69.41,32652.0,68.9548,68.9648,68.9052,68.9151,32652.0
2025-03-20 13:15:00,69.41,69.41,69.35,69.39,83232.0,68.9151,68.9151,68.8555,68.8953,83232.0
2025-03-20 13:20:00,69.39,69.4,69.32,69.32,35203.0,68.8953,68.9052,68.8258,68.8258,35203.0
2025-03-20 13:25:00,69.32,69.32,69.24,69.29,43973.0,68.8258,68.8258,68.7463,68.796,43973.0
2025-03-20 13:30:00,69.29,69.33,69.27,69.3,59475.0,68.796,68.8357,68.7761,68.8059,59475.0
2025-03-20 13:35:00,69.31,69.33,69.27,69.32,53500.0,68.8158,68.8357,68.7761,68.8258,53500.0
2025-03-20 13:40:00,69.31,69.32,69.27,69.29,36051.0,68.8158,68.8258,68.7761,68.796,36051.0
2025-03-20 13:45:00,69.28,69.35,69.28,69.31,60281.0,68.786,68.8555,68.786,68.8158,60281.0
2025-03-20 13:50:00,69.31,69.34,69.28,69.3,51118.0,68.8158,68.8456,68.786,68.8059,51118.0
2025-03-20 13:55:00,69.3,69.3,69.25,69.27,33547.0,68.8059,68.8059,68.7563,68.7761,33547.0
2025-03-20 14:00:00,69.26,69.33,69.25,69.31,52847.0,68.7662,68.8357,68.7563,68.8158,52847.0
2025-03-20 14:05:00,69.31,69.38,69.3,69.36,42847.0,68.8158,68.8853,68.8059,68.8655,42847.0
2025-03-20 14:10:00,69.36,69.46,69.35,69.4,49590.0,68.8655,68.9648,68.8555,68.9052,49590.0
2025-03-20 14:15:00,69.4,69.42,69.35,69.4,63500.0,68.9052,68.925,68.8555,68.9052,63500.0
2025-03-20 14:20:00,69.39,69.39,69.34,69.36,37360.0,68.8953,68.8953,68.8456,68.8655,37360.0
2025-03-20 14:25:00,69.35,69.4,69.32,69.34,71976.0,68.8555,68.9052,68.8258,68.8456,71976.0
2025-03-20 14:30:00,69.34,69.35,69.31,69.31,64085.0,68.8456,68.8555,68.8158,68.8158,64085.0
2025-03-20 14:35:00,69.32,69.4,69.32,69.38,44131.0,68.8258,68.9052,68.8258,68.8853,44131.0
2025-03-20 14:40:00,69.38,69.4,69.35,69.39,30725.0,68.8853,68.9052,68.8555,68.8953,30725.0
2025-03-20 14:45:00,69.39,69.42,69.37,69.41,45780.0,68.8953,68.925,68.8754,68.9151,45780.0
2025-03-20 14:50:00,69.41,69.47,69.4,69.46,54204.0,68.9151,68.9747,68.9052,68.9648,54204.0
2025-03-20 14:55:00,69.47,69.47,69.38,69.39,63083.0,68.9747,68.9747,68.8853,68.8953,63083.0
2025-03-20 15:00:00,69.38,69.46,69.34,69.38,67703.0,68.8853,68.9648,68.8456,68.8853,67703.0
2025-03-20 15:05:00,69.38,69.42,69.35,69.4,86729.0,68.8853,68.925,68.8555,68.9052,86729.0
2025-03-20 15:10:00,69.4,69.44,69.38,69.41,116847.0,68.9052,68.9449,68.8853,68.9151,116847.0
2025-03-20 15:15:00,69.4,69.41,69.36,69.38,79954.0,68.9052,68.9151,68.8655,68.8853,79954.0
2025-03-20 15:20:00,69.38,69.47,69.37,69.45,92098.0,68.8853,68.9747,68.8754,68.9548,92098.0
2025-03-20 15:25:00,69.45,69.46,69.36,69.38,86889.0,68.9548,68.9648,68.8655,68.8853,86889.0
2025-03-20 15:30:00,69.38,69.44,69.34,69.42,136767.0,68.8853,68.9449,68.8456,68.925,136767.0
2025-03-20 15:35:00,69.41,69.44,69.38,69.4,95421.0,68.9151,68.9449,68.8853,68.9052,95421.0
2025-03-20 15:40:00,69.4,69.45,69.4,69.42,130177.0,68.9052,68.9548,68.9052,68.925,130177.0
2025-03-20 15:45:00,69.42,69.48,69.37,69.42,337554.0,68.925,68.9846,68.8754,68.925,337554.0
2025-03-20 15:50:00,69.43,69.75,69.43,69.65,501694.0,68.935,69.2527,68.935,69.1534,501694.0
2025-03-20 15:55:00,69.65,69.71,69.55,69.69,1593880.0,69.1534,69.213,69.0541,69.1931,1593880.0
2025-03-21 09:30:00,69.71,69.97,69.34,69.45,3282813.0,69.213,69.4711,68.8456,68.9548,3282813.0
2025-03-21 09:35:00,69.45,69.49,69.26,69.35,178334.0,68.9548,68.9945,68.7662,68.8555,178334.0
2025-03-21 09:40:00,69.34,69.45,69.13,69.2,250516.0,68.8456,68.9548,68.6371,68.7066,250516.0
2025-03-21 09:45:00,69.2,69.25,68.91,69.03,238925.0,68.7066,68.7563,68.4187,68.5378,238925.0
2025-03-21 09:50:00,69.02,69.03,68.93,68.97,127888.0,68.5279,68.5378,68.4385,68.4783,127888.0
2025-03-21 09:55:00,68.97,69.04,68.93,68.98,108444.0,68.4783,68.5478,68.4385,68.4882,108444.0
2025-03-21 10:00:00,68.99,69.02,68.78,68.8,194889.0,68.4981,68.5279,68.2896,68.3095,194889.0
2025-03-21 10:05:00,68.79,68.85,68.67,68.69,130102.0,68.2995,68.3591,68.1804,68.2002,130102.0
2025-03-21 10:10:00,68.69,68.78,68.66,68.73,193040.0,68.2002,68.2896,68.1705,68.24,193040.0
2025-03-21 10:15:00,68.73,68.78,68.66,68.73,174118.0,68.24,68.2896,68.1705,68.24,174118.0
2025-03-21 10:20:00,68.73,68.77,68.57,68.62,200195.0,68.24,68.2797,68.0811,68.1307,200195.0
2025-03-21 10:25:00,68.62,68.77,68.61,68.74,139760.0,68.1307,68.2797,68.1208,68.2499,139760.0
2025-03-21 10:30:00,68.73,68.81,68.69,68.72,157695.0,68.24,68.3194,68.2002,68.23,157695.0
2025-03-21 10:35:00,68.72,68.74,68.66,68.7,74830.0,68.23,68.2499,68.1705,68.2102,74830.0
2025-03-21 10:40:00,68.71,68.76,68.66,68.7,78068.0,68.2201,68.2697,68.1705,68.2102,78068.0
2025-03-21 10:45:00,68.71,68.75,68.67,68.73,75777.0,68.2201,68.2598,68.1804,68.24,75777.0
2025-03-21 10:50:00,68.73,68.81,68.71,68.79,108794.0,68.24,68.3194,68.2201,68.2995,108794.0
2025-03-21 10:55:00,68.8,68.82,68.75,68.76,90361.0,68.3095,68.3293,68.2598,68.2697,90361.0
2025-03-21 11:00:00,68.76,68.8,68.68,68.75,137721.0,68.2697,68.3095,68.1903,68.2598,137721.0
2025-03-21 11:05:00,68.75,68.77,68.71,68.74,100102.0,68.2598,68.2797,68.2201,68.2499,100102.0
2025-03-21 11:10:00,68.74,68.75,68.61,68.67,83489.0,68.2499,68.2598,68.1208,68.1804,83489.0
2025-03-21 11:15:00,68.68,68.71,68.63,68.67,116732.0,68.1903,68.2201,68.1407,68.1804,116732.0
2025-03-21 11:20:00,68.67,68.69,68.64,68.67,68110.0,68.1804,68.2002,68.1506,68.1804,68110.0
2025-03-21 11:25:00,68.67,68.76,68.65,68.67,170878.0,68.1804,68.2697,68.1605,68.1804,170878.0
2025-03-21 11:30:00,68.67,68.7,68.6,68.62,120702.0,68.1804,68.2102,68.1109,68.1307,120702.0
2025-03-21 11:35:00,68.63,68.73,68.61,68.73,117013.0,68.1407,68.24,68.1208,68.24,117013.0
2025-03-21 11:40:00,68.73,68.74,68.58,68.63,114821.0,68.24,68.2499,68.091,68.1407,114821.0
2025-03-21 11:45:00,68.64,68.68,68.62,68.67,74642.0,68.1506,68.1903,68.1307,68.1804,74642.0
2025-03-21 11:50:00,68.67,68.68,68.63,68.65,68057.0,68.1804,68.1903,68.1407,68.1605,68057.0
2025-03-21 11:55:00,68.66,68.74,68.66,68.67,94901.0,68.1705,68.2499,68.1705,68.1804,94901.0
2025-03-21 12:00:00,68.67,68.71,68.64,68.67,116755.0,68.1804,68.2201,68.1506,68.1804,116755.0
2025-03-21 12:05:00,68.67,68.73,68.62,68.71,86268.0,68.1804,68.24,68.1307,68.2201,86268.0
2025-03-21 12:10:00,68.72,68.74,68.69,68.73,51229.0,68.23,68.2499,68.2002,68.24,51229.0
2025-03-21 12:15:00,68.73,68.77,68.71,68.73,57625.0,68.24,68.2797,68.2201,68.24,57625.0
2025-03-21 12:20:00,68.73,68.81,68.73,68.77,132160.0,68.24,68.3194,68.24,68.2797,132160.0
2025-03-21 12:25:00,68.77,68.83,68.69,68.74,138513.0,68.2797,68.3393,68.2002,68.2499,138513.0
2025-03-21 12:30:00,68.74,68.78,68.71,68.78,55617.0,68.2499,68.2896,68.2201,68.2896,55617.0
2025-03-21 12:35:00,68.77,68.8,68.74,68.77,78921.0,68.2797,68.3095,68.2499,68.2797,78921.0
2025-03-21 12:40:00,68.77,68.82,68.74,68.77,80536.0,68.2797,68.3293,68.2499,68.2797,80536.0
2025-03-21 12:45:00,68.77,68.8,68.76,68.78,72551.0,68.2797,68.3095,68.2697,68.2896,72551.0
2025-03-21 12:50:00,68.78,68.79,68.73,68.74,51427.0,68.2896,68.2995,68.24,68.2499,51427.0
2025-03-21 12:55:00,68.74,68.8,68.73,68.78,34583.0,68.2499,68.3095,68.24,68.2896,34583.0
2025-03-21 13:00:00,68.79,68.79,68.67,68.7,64880.0,68.2995,68.2995,68.1804,68.2102,64880.0
2025-03-21 13:05:00,68.7,68.72,68.65,68.66,35540.0,68.2102,68.23,68.1605,68.1705,35540.0
2025-03-21 13:10:00,68.66,68.69,68.63,68.66,59569.0,68.1705,68.2002,68.1407,68.1705,59569.0
2025-03-21 13:15:00,68.65,68.69,68.6,68.61,72333.0,68.1605,68.2002,68.1109,68.1208,72333.0
2025-03-21 13:20:00,68.61,68.63,68.57,68.59,70887.0,68.1208,68.1407,68.0811,68.101,70887.0
2025-03-21 13:25:00,68.6,68.61,68.56,68.58,45254.0,68.1109,68.1208,68.0712,68.091,45254.0
2025-03-21 13:30:00,68.58,68.6,68.53,68.55,63494.0,68.091,68.1109,68.0414,68.0612,63494.0
2025-03-21 13:35:00,68.55,68.59,68.54,68.57,47719.0,68.0612,68.101,68.0513,68.0811,47719.0
2025-03-21 13:40:00,68.57,68.62,68.56,68.58,47158.0,68.0811,68.1307,68.0712,68.091,47158.0
2025-03-21 13:45:00,68.58,68.68,68.58,68.66,69603.0,68.091,68.1903,68.091,68.1705,69603.0
2025-03-21 13:50:00,68.66,68.71,68.65,68.7,55201.0,68.1705,68.2201,68.1605,68.2102,55201.0
2025-03-21 13:55:00,68.71,68.73,68.67,68.69,58273.0,68.2201,68.24,68.1804,68.2002,58273.0
2025-03-21 14:00:00,68.69,68.71,68.65,68.66,78720.0,68.2002,68.2201,68.1605,68.1705,78720.0
2025-03-21 14:05:00,68.65,68.67,68.58,68.66,54770.0,68.1605,68.1804,68.091,68.1705,54770.0
2025-03-21 14:10:00,68.66,68.66,68.59,68.61,58692.0,68.1705,68.1705,68.101,68.1208,58692.0
2025-03-21 14:15:00,68.61,68.65,68.59,68.62,61904.0,68.1208,68.1605,68.101,68.1307,61904.0
2025-03-21 14:20:00,68.62,68.64,68.56,68.59,74208.0,68.1307,68.1506,68.0712,68.101,74208.0
2025-03-21 14:25:00,68.58,68.59,68.47,68.48,114523.0,68.091,68.101,67.9818,67.9917,114523.0
2025-03-21 14:30:00,68.49,68.52,68.46,68.47,60406.0,68.0017,68.0315,67.9719,67.9818,60406.0
2025-03-21 14:35:00,68.47,68.5,68.46,68.46,97273.0,67.9818,68.0116,67.9719,67.9719,97273.0
2025-03-21 14:40:00,68.47,68.48,68.44,68.44,94894.0,67.9818,67.9917,67.952,67.952,94894.0
2025-03-21 14:45:00,68.45,68.46,68.38,68.45,110111.0,67.962,67.9719,67.8925,67.962,110111.0
2025-03-21 14:50:00,68.45,68.46,68.43,68.45,74331.0,67.962,67.9719,67.9421,67.962,74331.0
2025-03-21 14:55:00,68.45,68.46,68.3,68.31,145448.0,67.962,67.9719,67.813,67.823,145448.0
2025-03-21 15:00:00,68.3,68.33,68.22,68.3,167068.0,67.813,67.8428,67.7336,67.813,167068.0
2025-03-21 15:05:00,68.31,68.34,68.29,68.3,183511.0,67.823,67.8527,67.8031,67.813,183511.0
2025-03-21 15:10:00,68.3,68.31,68.21,68.22,125807.0,67.813,67.823,67.7237,67.7336,125807.0
2025-03-21 15:15:00,68.22,68.3,68.18,68.28,130121.0,67.7336,67.813,67.6939,67.7932,130121.0
2025-03-21 15:20:00,68.28,68.3,68.23,68.27,120469.0,67.7932,67.813,67.7435,67.7832,120469.0
2025-03-21 15:25:00,68.28,68.3,68.23,68.28,154424.0,67.7932,67.813,67.7435,67.7932,154424.0
2025-03-21 15:30:00,68.28,68.38,68.27,68.35,224900.0,67.7932,67.8925,67.7832,67.8627,224900.0
2025-03-21 15:35:00,68.34,68.5,68.3,68.45,317606.0,67.8527,68.0116,67.813,67.962,317606.0
2025-03-21 15:40:00,68.45,68.48,68.32,68.42,289187.0,67.962,67.9917,67.8329,67.9322,289187.0
2025-03-21 15:45:00,68.41,68.48,68.35,68.43,247714.0,67.9222,67.9917,67.8627,67.9421,247714.0
2025-03-21 15:50:00,68.43,68.5,68.4,68.43,368755.0,67.9421,68.0116,67.9123,67.9421,368755.0
2025-03-21 15:55:00,68.44,68.67,68.42,68.64,1719372.0,67.952,68.1804,67.9322,68.1506,1719372.0
2025-03-24 09:30:00,68.8,68.8,68.33,68.76,631260.0,68.3095,68.3095,67.8428,68.2697,631260.0
2025-03-24 09:35:00,68.79,68.93,68.66,68.72,143404.0,68.2995,68.4385,68.1705,68.23,143404.0
2025-03-24 09:40:00,68.72,68.89,68.72,68.83,247274.0,68.23,68.3988,68.23,68.3393,247274.0
2025-03-24 09:45:00,68.84,69.08,68.82,69.0,276300.0,68.3492,68.5875,68.3293,68.508,276300.0
2025-03-24 09:50:00,69.0,69.02,68.81,68.83,95340.0,68.508,68.5279,68.3194,68.3393,95340.0
2025-03-24 09:55:00,68.83,68.85,68.77,68.83,90989.0,68.3393,68.3591,68.2797,68.3393,90989.0
2025-03-24 10:00:00,68.83,68.84,68.77,68.78,92587.0,68.3393,68.3492,68.2797,68.2896,92587.0
2025-03-24 10:05:00,68.78,68.83,68.76,68.81,86043.0,68.2896,68.3393,68.2697,68.3194,86043.0
2025-03-24 10:10:00,68.81,68.89,68.81,68.88,115926.0,68.3194,68.3988,68.3194,68.3889,115926.0
2025-03-24 10:15:00,68.89,68.96,68.82,68.83,284882.0,68.3988,68.4683,68.3293,68.3393,284882.0
2025-03-24 10:20:00,68.84,68.9,68.81,68.84,51970.0,68.3492,68.4088,68.3194,68.3492,51970.0
2025-03-24 10:25:00,68.84,68.86,68.75,68.76,40246.0,68.3492,68.369,68.2598,68.2697,40246.0
2025-03-24 10:30:00,68.77,68.77,68.61,68.66,102568.0,68.2797,68.2797,68.1208,68.1705,102568.0
2025-03-24 10:35:00,68.66,68.68,68.62,68.67,75119.0,68.1705,68.1903,68.1307,68.1804,75119.0
2025-03-24 10:40:00,68.67,68.68,68.6,68.65,100471.0,68.1804,68.1903,68.1109,68.1605,100471.0
2025-03-24 10:45:00,68.67,68.73,68.65,68.7,57023.0,68.1804,68.24,68.1605,68.2102,57023.0
2025-03-24 10:50:00,68.7,68.77,68.68,68.75,45731.0,68.2102,68.2797,68.1903,68.2598,45731.0
2025-03-24 10:55:00,68.76,68.79,68.73,68.75,33238.0,68.2697,68.2995,68.24,68.2598,33238.0
2025-03-24 11:00:00,68.74,68.77,68.7,68.7,79209.0,68.2499,68.2797,68.2102,68.2102,79209.0
2025-03-24 11:05:00,68.7,68.71,68.64,68.68,39813.0,68.2102,68.2201,68.1506,68.1903,39813.0
2025-03-24 11:10:00,68.67,68.7,68.65,68.66,46553.0,68.1804,68.2102,68.1605,68.1705,46553.0
2025-03-24 11:15:00,68.66,68.7,68.62,68.69,129821.0,68.1705,68.2102,68.1307,68.2002,129821.0
2025-03-24 11:20:00,68.69,68.78,68.69,68.78,40121.0,68.2002,68.2896,68.2002,68.2896,40121.0
2025-03-24 11:25:00,68.78,68.83,68.76,68.81,51189.0,68.2896,68.3393,68.2697,68.3194,51189.0
2025-03-24 11:30:00,68.81,68.82,68.73,68.75,47377.0,68.3194,68.3293,68.24,68.2598,47377.0
2025-03-24 11:35:00,68.74,68.83,68.73,68.82,129807.0,68.2499,68.3393,68.24,68.3293,129807.0
2025-03-24 11:40:00,68.83,68.86,68.79,68.85,40170.0,68.3393,68.369,68.2995,68.3591,40170.0
2025-03-24 11:45:00,68.85,68.89,68.84,68.87,52913.0,68.3591,68.3988,68.3492,68.379,52913.0
2025-03-24 11:50:00,68.87,68.89,68.82,68.85,44603.0,68.379,68.3988,68.3293,68.3591,44603.0
2025-03-24 11:55:00,68.85,68.87,68.83,68.85,34612.0,68.3591,68.379,68.3393,68.3591,34612.0
2025-03-24 12:00:00,68.86,68.87,68.82,68.84,63583.0,68.369,68.379,68.3293,68.3492,63583.0
2025-03-24 12:05:00,68.85,68.88,68.84,68.84,30192.0,68.3591,68.3889,68.3492,68.3492,30192.0
2025-03-24 12:10:00,68.84,68.87,68.83,68.84,41326.0,68.3492,68.379,68.3393,68.3492,41326.0
2025-03-24 12:15:00,68.85,68.86,68.83,68.84,91847.0,68.3591,68.369,68.3393,68.3492,91847.0
2025-03-24 12:20:00,68.84,68.86,68.83,68.85,49513.0,68.3492,68.369,68.3393,68.3591,49513.0
2025-03-24 12:25:00,68.85,68.9,68.83,68.88,58772.0,68.3591,68.4088,68.3393,68.3889,58772.0
2025-03-24 12:30:00,68.88,68.88,68.8,68.8,46682.0,68.3889,68.3889,68.3095,68.3095,46682.0
2025-03-24 12:35:00,68.8,68.82,68.75,68.75,33529.0,68.3095,68.3293,68.2598,68.2598,33529.0
2025-03-24 12:40:00,68.74,68.79,68.73,68.77,26136.0,68.2499,68.2995,68.24,68.2797,26136.0
2025-03-24 12:45:00,68.78,68.79,68.74,68.74,28293.0,68.2896,68.2995,68.2499,68.2499,28293.0
2025-03-24 12:50:00,68.73,68.75,68.71,68.75,29336.0,68.24,68.2598,68.2201,68.2598,29336.0
2025-03-24 12:55:00,68.75,68.76,68.71,68.73,43592.0,68.2598,68.2697,68.2201,68.24,43592.0
2025-03-24 13:00:00,68.73,68.75,68.66,68.66,27528.0,68.24,68.2598,68.1705,68.1705,27528.0
2025-03-24 13:05:00,68.66,68.66,68.61,68.63,30978.0,68.1705,68.1705,68.1208,68.1407,30978.0
2025-03-24 13:10:00,68.63,68.69,68.62,68.67,25783.0,68.1407,68.2002,68.1307,68.1804,25783.0
2025-03-24 13:15:00,68.67,68.69,68.65,68.69,37854.0,68.1804,68.2002,68.1605,68.2002,37854.0
2025-03-24 13:20:00,68.69,68.74,68.68,68.7,37720.0,68.2002,68.2499,68.1903,68.2102,37720.0
2025-03-24 13:25:00,68.71,68.72,68.68,68.7,33218.0,68.2201,68.23,68.1903,68.2102,33218.0
2025-03-24 13:30:00,68.7,68.78,68.7,68.77,81938.0,68.2102,68.2896,68.2102,68.2797,81938.0
2025-03-24 13:35:00,68.77,68.79,68.75,68.76,59479.0,68.2797,68.2995,68.2598,68.2697,59479.0
2025-03-24 13:40:00,68.76,68.78,68.74,68.77,42806.0,68.2697,68.2896,68.2499,68.2797,42806.0
2025-03-24 13:45:00,68.77,68.79,68.73,68.78,35256.0,68.2797,68.2995,68.24,68.2896,35256.0
2025-03-24 13:50:00,68.79,68.81,68.76,68.8,53490.0,68.2995,68.3194,68.2697,68.3095,53490.0
2025-03-24 13:55:00,68.8,68.82,68.78,68.81,28965.0,68.3095,68.3293,68.2896,68.3194,28965.0
2025-03-24 14:00:00,68.81,68.83,68.75,68.76,36707.0,68.3194,68.3393,68.2598,68.2697,36707.0
2025-03-24 14:05:00,68.76,68.8,68.75,68.78,65988.0,68.2697,68.3095,68.2598,68.2896,65988.0
2025-03-24 14:10:00,68.78,68.8,68.76,68.78,43497.0,68.2896,68.3095,68.2697,68.2896,43497.0
2025-03-24 14:15:00,68.78,68.79,68.74,68.77,65437.0,68.2896,68.2995,68.2499,68.2797,65437.0
2025-03-24 14:20:00,68.78,68.78,68.74,68.76,89086.0,68.2896,68.2896,68.2499,68.2697,89086.0
2025-03-24 14:25:00,68.76,68.78,68.73,68.76,109652.0,68.2697,68.2896,68.24,68.2697,109652.0
2025-03-24 14:30:00,68.75,68.77,68.71,68.76,43918.0,68.2598,68.2797,68.2201,68.2697,43918.0
2025-03-24 14:35:00,68.75,68.84,68.75,68.83,55011.0,68.2598,68.3492,68.2598,68.3393,55011.0
2025-03-24 14:40:00,68.83,68.85,68.79,68.81,48827.0,68.3393,68.3591,68.2995,68.3194,48827.0
2025-03-24 14:45:00,68.81,68.82,68.77,68.78,67476.0,68.3194,68.3293,68.2797,68.2896,67476.0
2025-03-24 14:50:00,68.78,68.82,68.77,68.81,41363.0,68.2896,68.3293,68.2797,68.3194,41363.0
2025-03-24 14:55:00,68.8,68.8,68.78,68.79,36800.0,68.3095,68.3095,68.2896,68.2995,36800.0
2025-03-24 15:00:00,68.8,68.82,68.75,68.76,73215.0,68.3095,68.3293,68.2598,68.2697,73215.0
2025-03-24 15:05:00,68.76,68.79,68.74,68.76,81606.0,68.2697,68.2995,68.2499,68.2697,81606.0
2025-03-24 15:10:00,68.75,68.77,68.74,68.77,48788.0,68.2598,68.2797,68.2499,68.2797,48788.0
2025-03-24 15:15:00,68.77,68.77,68.72,68.74,145458.0,68.2797,68.2797,68.23,68.2499,145458.0
2025-03-24 15:20:00,68.73,68.75,68.69,68.73,66646.0,68.24,68.2598,68.2002,68.24,66646.0
2025-03-24 15:25:00,68.72,68.76,68.71,68.73,70883.0,68.23,68.2697,68.2201,68.24,70883.0
2025-03-24 15:30:00,68.73,68.78,68.72,68.75,88571.0,68.24,68.2896,68.23,68.2598,88571.0
2025-03-24 15:35:00,68.75,68.82,68.74,68.8,106373.0,68.2598,68.3293,68.2499,68.3095,106373.0
2025-03-24 15:40:00,68.8,68.89,68.79,68.89,73958.0,68.3095,68.3988,68.2995,68.3988,73958.0
2025-03-24 15:45:00,68.89,68.89,68.83,68.89,74583.0,68.3988,68.3988,68.3393,68.3988,74583.0
2025-03-24 15:50:00,68.89,69.03,68.89,68.99,191396.0,68.3988,68.5378,68.3988,68.4981,191396.0
2025-03-24 15:55:00,68.98,69.01,68.89,68.92,706226.0,68.4882,68.518,68.3988,68.4286,706226.0
2025-03-25 09:30:00,68.95,69.02,68.65,68.66,359198.0,68.4584,68.5279,68.1605,68.1705,359198.0
2025-03-25 09:35:00,68.68,68.81,68.67,68.77,125482.0,68.1903,68.3194,68.1804,68.2797,125482.0
2025-03-25 09:40:00,68.77,68.92,68.73,68.9,107524.0,68.2797,68.4286,68.24,68.4088,107524.0
2025-03-25 09:45:00,68.9,68.91,68.83,68.88,128501.0,68.4088,68.4187,68.3393,68.3889,128501.0
2025-03-25 09:50:00,68.89,68.98,68.82,68.84,105338.0,68.3988,68.4882,68.3293,68.3492,105338.0
2025-03-25 09:55:00,68.84,68.84,68.73,68.76,71486.0,68.3492,68.3492,68.24,68.2697,71486.0
2025-03-25 10:00:00,68.76,68.89,68.73,68.75,113124.0,68.2697,68.3988,68.24,68.2598,113124.0
2025-03-25 10:05:00,68.75,68.86,68.73,68.79,119652.0,68.2598,68.369,68.24,68.2995,119652.0
2025-03-25 10:10:00,68.78,68.8,68.71,68.71,67774.0,68.2896,68.3095,68.2201,68.2201,67774.0
2025-03-25 10:15:00,68.72,68.79,68.71,68.75,75593.0,68.23,68.2995,68.2201,68.2598,75593.0
2025-03-25 10:20:00,68.76,68.8,68.71,68.72,79695.0,68.2697,68.3095,68.2201,68.23,79695.0
2025-03-25 10:25:00,68.72,68.83,68.7,68.81,59993.0,68.23,68.3393,68.2102,68.3194,59993.0
2025-03-25 10:30:00,68.81,68.85,68.78,68.82,78224.0,68.3194,68.3591,68.2896,68.3293,78224.0
2025-03-25 10:35:00,68.81,68.83,68.74,68.79,62142.0,68.3194,68.3393,68.2499,68.2995,62142.0
2025-03-25 10:40:00,68.78,68.79,68.65,68.66,54114.0,68.2896,68.2995,68.1605,68.1705,54114.0
2025-03-25 10:45:00,68.66,68.81,68.65,68.81,174778.0,68.1705,68.3194,68.1605,68.3194,174778.0
2025-03-25 10:50:00,68.81,68.97,68.8,68.97,234298.0,68.3194,68.4783,68.3095,68.4783,234298.0
2025-03-25 10:55:00,68.97,69.08,68.96,68.97,216655.0,68.4783,68.5875,68.4683,68.4783,216655.0
2025-03-25 11:00:00,68.97,68.98,68.85,68.89,58059.0,68.4783,68.4882,68.3591,68.3988,58059.0
2025-03-25 11:05:00,68.89,68.91,68.86,68.87,60078.0,68.3988,68.4187,68.369,68.379,60078.0
2025-03-25 11:10:00,68.87,68.88,68.84,68.87,56431.0,68.379,68.3889,68.3492,68.379,56431.0
2025-03-25 11:15:00,68.86,68.88,68.83,68.84,44747.0,68.369,68.3889,68.3393,68.3492,44747.0
2025-03-25 11:20:00,68.85,68.86,68.81,68.82,31966.0,68.3591,68.369,68.3194,68.3293,31966.0
2025-03-25 11:25:00,68.81,68.83,68.79,68.81,34135.0,68.3194,68.3393,68.2995,68.3194,34135.0
2025-03-25 11:30:00,68.81,68.83,68.78,68.83,37681.0,68.3194,68.3393,68.2896,68.3393,37681.0
2025-03-25 11:35:00,68.81,68.87,68.8,68.84,63751.0,68.3194,68.379,68.3095,68.3492,63751.0
2025-03-25 11:40:00,68.85,68.9,68.82,68.86,38517.0,68.3591,68.4088,68.3293,68.369,38517.0
2025-03-25 11:45:00,68.86,68.86,68.76,68.78,37552.0,68.369,68.369,68.2697,68.2896,37552.0
2025-03-25 11:50:00,68.78,68.78,68.74,68.76,42073.0,68.2896,68.2896,68.2499,68.2697,42073.0
2025-03-25 11:55:00,68.77,68.82,68.76,68.77,40802.0,68.2797,68.3293,68.2697,68.2797,40802.0
2025-03-25 12:00:00,68.77,68.8,68.75,68.77,31470.0,68.2797,68.3095,68.2598,68.2797,31470.0
2025-03-25 12:05:00,68.76,68.78,68.72,68.76,28577.0,68.2697,68.2896,68.23,68.2697,28577.0
2025-03-25 12:10:00,68.76,68.77,68.72,68.72,48323.0,68.2697,68.2797,68.23,68.23,48323.0
2025-03-25 12:15:00,68.73,68.75,68.7,68.7,51852.0,68.24,68.2598,68.2102,68.2102,51852.0
2025-03-25 12:20:00,68.7,68.72,68.67,68.69,48045.0,68.2102,68.23,68.1804,68.2002,48045.0
2025-03-25 12:25:00,68.69,68.7,68.64,68.67,81352.0,68.2002,68.2102,68.1506,68.1804,81352.0
2025-03-25 12:30:00,68.67,68.68,68.64,68.68,77653.0,68.1804,68.1903,68.1506,68.1903,77653.0
2025-03-25 12:35:00,68.68,68.71,68.61,68.66,56153.0,68.1903,68.2201,68.1208,68.1705,56153.0
2025-03-25 12:40:00,68.65,68.66,68.63,68.65,54964.0,68.1605,68.1705,68.1407,68.1605,54964.0
2025-03-25 12:45:00,68.65,68.66,68.62,68.64,51989.0,68.1605,68.1705,68.1307,68.1506,51989.0
2025-03-25 12:50:00,68.64,68.67,68.63,68.65,63992.0,68.1506,68.1804,68.1407,68.1605,63992.0
2025-03-25 12:55:00,68.65,68.67,68.62,68.66,51956.0,68.1605,68.1804,68.1307,68.1705,51956.0
2025-03-25 13:00:00,68.66,68.68,68.65,68.67,45630.0,68.1705,68.1903,68.1605,68.1804,45630.0
2025-03-25 13:05:00,68.67,68.7,68.62,68.7,37415.0,68.1804,68.2102,68.1307,68.2102,37415.0
2025-03-25 13:10:00,68.7,68.71,68.66,68.7,44392.0,68.2102,68.2201,68.1705,68.2102,44392.0
2025-03-25 13:15:00,68.7,68.72,68.67,68.72,66470.0,68.2102,68.23,68.1804,68.23,66470.0
2025-03-25 13:20:00,68.73,68.78,68.72,68.78,26971.0,68.24,68.2896,68.23,68.2896,26971.0
2025-03-25 13:25:00,68.78,68.84,68.75,68.83,72940.0,68.2896,68.3492,68.2598,68.3393,72940.0
2025-03-25 13:30:00,68.82,68.82,68.79,68.8,62198.0,68.3293,68.3293,68.2995,68.3095,62198.0
2025-03-25 13:35:00,68.8,68.82,68.78,68.8,33330.0,68.3095,68.3293,68.2896,68.3095,33330.0
2025-03-25 13:40:00,68.8,68.83,68.79,68.8,41252.0,68.3095,68.3393,68.2995,68.3095,41252.0
2025-03-25 13:45:00,68.8,68.82,68.79,68.81,40664.0,68.3095,68.3293,68.2995,68.3194,40664.0
2025-03-25 13:50:00,68.81,68.84,68.78,68.83,41293.0,68.3194,68.3492,68.2896,68.3393,41293.0
2025-03-25 13:55:00,68.83,68.85,68.82,68.84,22220.0,68.3393,68.3591,68.3293,68.3492,22220.0
2025-03-25 14:00:00,68.84,68.86,68.83,68.84,40469.0,68.3492,68.369,68.3393,68.3492,40469.0
2025-03-25 14:05:00,68.84,68.84,68.79,68.83,67972.0,68.3492,68.3492,68.2995,68.3393,67972.0
2025-03-25 14:10:00,68.83,68.86,68.82,68.82,31424.0,68.3393,68.369,68.3293,68.3293,31424.0
2025-03-25 14:15:00,68.83,68.84,68.8,68.81,28826.0,68.3393,68.3492,68.3095,68.3194,28826.0
2025-03-25 14:20:00,68.81,68.85,68.81,68.82,42984.0,68.3194,68.3591,68.3194,68.3293,42984.0
2025-03-25 14:25:00,68.82,68.84,68.81,68.82,40135.0,68.3293,68.3492,68.3194,68.3293,40135.0
2025-03-25 14:30:00,68.83,68.84,68.81,68.84,31898.0,68.3393,68.3492,68.3194,68.3492,31898.0
2025-03-25 14:35:00,68.83,68.84,68.81,68.83,28133.0,68.3393,68.3492,68.3194,68.3393,28133.0
2025-03-25 14:40:00,68.83,68.83,68.79,68.8,23046.0,68.3393,68.3393,68.2995,68.3095,23046.0
2025-03-25 14:45:00,68.8,68.81,68.79,68.8,27104.0,68.3095,68.3194,68.2995,68.3095,27104.0
2025-03-25 14:50:00,68.8,68.8,68.77,68.78,37070.0,68.3095,68.3095,68.2797,68.2896,37070.0
2025-03-25 14:55:00,68.78,68.78,68.66,68.67,84655.0,68.2896,68.2896,68.1705,68.1804,84655.0
2025-03-25 15:00:00,68.67,68.72,68.64,68.7,75892.0,68.1804,68.23,68.1506,68.2102,75892.0
2025-03-25 15:05:00,68.7,68.74,68.67,68.73,50671.0,68.2102,68.2499,68.1804,68.24,50671.0
2025-03-25 15:10:00,68.73,68.74,68.68,68.7,62596.0,68.24,68.2499,68.1903,68.2102,62596.0
2025-03-25 15:15:00,68.7,68.75,68.69,68.75,43974.0,68.2102,68.2598,68.2002,68.2598,43974.0
2025-03-25 15:20:00,68.75,68.77,68.71,68.73,39324.0,68.2598,68.2797,68.2201,68.24,39324.0
2025-03-25 15:25:00,68.73,68.75,68.72,68.73,47655.0,68.24,68.2598,68.23,68.24,47655.0
2025-03-25 15:30:00,68.73,68.77,68.71,68.72,62513.0,68.24,68.2797,68.2201,68.23,62513.0
2025-03-25 15:35:00,68.73,68.84,68.6,68.8,148872.0,68.24,68.3492,68.1109,68.3095,148872.0
2025-03-25 15:40:00,68.8,68.82,68.78,68.82,59957.0,68.3095,68.3293,68.2896,68.3293,59957.0
2025-03-25 15:45:00,68.83,68.84,68.81,68.83,76033.0,68.3393,68.3492,68.3194,68.3393,76033.0
2025-03-25 15:50:00,68.82,68.86,68.76,68.85,303067.0,68.3293,68.369,68.2697,68.3591,303067.0
2025-03-25 15:55:00,68.84,68.85,68.78,68.82,922435.0,68.3492,68.3591,68.2896,68.3293,922435.0
2025-03-26 09:30:00,68.99,69.08,68.9,68.97,584986.0,68.4981,68.5875,68.4088,68.4783,584986.0
2025-03-26 09:35:00,68.98,69.0,68.91,68.99,73377.0,68.4882,68.508,68.4187,68.4981,73377.0
2025-03-26 09:40:00,68.98,69.02,68.95,68.98,125508.0,68.4882,68.5279,68.4584,68.4882,125508.0
2025-03-26 09:45:00,68.98,69.23,68.95,69.17,231649.0,68.4882,68.7364,68.4584,68.6768,231649.0
2025-03-26 09:50:00,69.17,69.21,69.12,69.14,235922.0,68.6768,68.7165,68.6272,68.647,235922.0
2025-03-26 09:55:00,69.13,69.41,69.11,69.38,405345.0,68.6371,68.9151,68.6173,68.8853,405345.0
2025-03-26 10:00:00,69.39,69.41,69.26,69.34,120109.0,68.8953,68.9151,68.7662,68.8456,120109.0
2025-03-26 10:05:00,69.34,69.35,69.22,69.23,71979.0,68.8456,68.8555,68.7265,68.7364,71979.0
2025-03-26 10:10:00,69.23,69.37,69.21,69.32,101829.0,68.7364,68.8754,68.7165,68.8258,101829.0
2025-03-26 10:15:00,69.31,69.39,69.31,69.35,147358.0,68.8158,68.8953,68.8158,68.8555,147358.0
2025-03-26 10:20:00,69.36,69.47,69.33,69.38,128272.0,68.8655,68.9747,68.8357,68.8853,128272.0
2025-03-26 10:25:00,69.38,69.39,69.26,69.31,79529.0,68.8853,68.8953,68.7662,68.8158,79529.0
2025-03-26 10:30:00,69.31,69.37,69.21,69.23,80534.0,68.8158,68.8754,68.7165,68.7364,80534.0
2025-03-26 10:35:00,69.23,69.29,69.21,69.28,70528.0,68.7364,68.796,68.7165,68.786,70528.0
2025-03-26 10:40:00,69.28,69.36,69.24,69.34,41336.0,68.786,68.8655,68.7463,68.8456,41336.0
2025-03-26 10:45:00,69.34,69.39,69.28,69.37,44121.0,68.8456,68.8953,68.786,68.8754,44121.0
2025-03-26 10:50:00,69.37,69.42,69.35,69.4,55192.0,68.8754,68.925,68.8555,68.9052,55192.0
2025-03-26 10:55:00,69.4,69.43,69.36,69.42,61149.0,68.9052,68.935,68.8655,68.925,61149.0
2025-03-26 11:00:00,69.42,69.44,69.37,69.39,54079.0,68.925,68.9449,68.8754,68.8953,54079.0
2025-03-26 11:05:00,69.4,69.46,69.39,69.45,45254.0,68.9052,68.9648,68.8953,68.9548,45254.0
2025-03-26 11:10:00,69.45,69.49,69.43,69.48,44480.0,68.9548,68.9945,68.935,68.9846,44480.0
2025-03-26 11:15:00,69.48,69.5,69.01,69.47,800453.0,68.9846,69.0045,68.518,68.9747,800453.0
2025-03-26 11:20:00,69.47,69.58,69.43,69.55,103495.0,68.9747,69.0839,68.935,69.0541,103495.0
2025-03-26 11:25:00,69.55,69.6,69.51,69.56,71625.0,69.0541,69.1038,69.0144,69.064,71625.0
2025-03-26 11:30:00,69.56,69.59,69.47,69.48,82518.0,69.064,69.0938,68.9747,68.9846,82518.0
2025-03-26 11:35:00,69.48,69.56,69.46,69.54,70052.0,68.9846,69.064,68.9648,69.0442,70052.0
2025-03-26 11:40:00,69.53,69.61,69.52,69.59,62027.0,69.0343,69.1137,69.0243,69.0938,62027.0
2025-03-26 11:45:00,69.59,69.6,69.53,69.59,39921.0,69.0938,69.1038,69.0343,69.0938,39921.0
2025-03-26 11:50:00,69.58,69.63,69.58,69.62,62999.0,69.0839,69.1335,69.0839,69.1236,62999.0
2025-03-26 11:55:00,69.62,69.73,69.61,69.7,105768.0,69.1236,69.2328,69.1137,69.203,105768.0
2025-03-26 12:00:00,69.7,69.7,69.65,69.65,59952.0,69.203,69.203,69.1534,69.1534,59952.0
2025-03-26 12:05:00,69.65,69.68,69.56,69.56,85558.0,69.1534,69.1832,69.064,69.064,85558.0
2025-03-26 12:10:00,69.56,69.67,69.56,69.65,80287.0,69.064,69.1733,69.064,69.1534,80287.0
2025-03-26 12:15:00,69.65,69.71,69.63,69.7,48399.0,69.1534,69.213,69.1335,69.203,48399.0
2025-03-26 12:20:00,69.7,69.71,69.61,69.61,55822.0,69.203,69.213,69.1137,69.1137,55822.0
2025-03-26 12:25:00,69.62,69.79,69.61,69.75,156581.0,69.1236,69.2924,69.1137,69.2527,156581.0
2025-03-26 12:30:00,69.75,69.77,69.72,69.75,73719.0,69.2527,69.2725,69.2229,69.2527,73719.0
2025-03-26 12:35:00,69.75,69.76,69.71,69.75,31717.0,69.2527,69.2626,69.213,69.2527,31717.0
2025-03-26 12:40:00,69.75,69.75,69.67,69.69,48353.0,69.2527,69.2527,69.1733,69.1931,48353.0
2025-03-26 12:45:00,69.69,69.74,69.68,69.74,35917.0,69.1931,69.2428,69.1832,69.2428,35917.0
2025-03-26 12:50:00,69.73,69.77,69.73,69.76,37460.0,69.2328,69.2725,69.2328,69.2626,37460.0
2025-03-26 12:55:00,69.76,69.84,69.75,69.82,52573.0,69.2626,69.342,69.2527,69.3222,52573.0
2025-03-26 13:00:00,69.82,69.86,69.8,69.84,55631.0,69.3222,69.3619,69.3023,69.342,55631.0
2025-03-26 13:05:00,69.84,69.92,69.84,69.89,44391.0,69.342,69.4215,69.342,69.3917,44391.0
2025-03-26 13:10:00,69.89,69.92,69.86,69.91,51933.0,69.3917,69.4215,69.3619,69.4116,51933.0
2025-03-26 13:15:00,69.91,69.93,69.87,69.92,52088.0,69.4116,69.4314,69.3718,69.4215,52088.0
2025-03-26 13:20:00,69.92,69.94,69.89,69.89,36734.0,69.4215,69.4413,69.3917,69.3917,36734.0
2025-03-26 13:25:00,69.9,69.98,69.89,69.97,51397.0,69.4016,69.4811,69.3917,69.4711,51397.0
2025-03-26 13:30:00,69.98,70.02,69.93,69.98,176868.0,69.4811,69.5208,69.4314,69.4811,176868.0
2025-03-26 13:35:00,69.99,70.04,69.97,70.02,48150.0,69.491,69.5406,69.4711,69.5208,48150.0
2025-03-26 13:40:00,70.02,70.09,69.98,70.05,50680.0,69.5208,69.5903,69.4811,69.5506,50680.0
2025-03-26 13:45:00,70.05,70.08,70.02,70.05,64582.0,69.5506,69.5803,69.5208,69.5506,64582.0
2025-03-26 13:50:00,70.05,70.06,70.0,70.01,35708.0,69.5506,69.5605,69.5009,69.5108,35708.0
2025-03-26 13:55:00,70.0,70.1,70.0,70.06,37474.0,69.5009,69.6002,69.5009,69.5605,37474.0
2025-03-26 14:00:00,70.06,70.1,70.03,70.1,50748.0,69.5605,69.6002,69.5307,69.6002,50748.0
2025-03-26 14:05:00,70.1,70.18,70.08,70.17,69229.0,69.6002,69.6796,69.5803,69.6697,69229.0
2025-03-26 14:10:00,70.17,70.2,70.12,70.13,44630.0,69.6697,69.6995,69.6201,69.63,44630.0
2025-03-26 14:15:00,70.13,70.18,70.13,70.16,48951.0,69.63,69.6796,69.63,69.6598,48951.0
2025-03-26 14:20:00,70.16,70.18,70.13,70.14,54940.0,69.6598,69.6796,69.63,69.6399,54940.0
2025-03-26 14:25:00,70.14,70.16,70.11,70.12,60358.0,69.6399,69.6598,69.6101,69.6201,60358.0
2025-03-26 14:30:00,70.12,70.12,70.08,70.09,62183.0,69.6201,69.6201,69.5803,69.5903,62183.0
2025-03-26 14:35:00,70.1,70.12,70.07,70.12,31361.0,69.6002,69.6201,69.5704,69.6201,31361.0
2025-03-26 14:40:00,70.12,70.15,70.1,70.15,47853.0,69.6201,69.6498,69.6002,69.6498,47853.0
2025-03-26 14:45:00,70.15,70.15,70.07,70.09,64322.0,69.6498,69.6498,69.5704,69.5903,64322.0
2025-03-26 14:50:00,70.1,70.11,70.07,70.11,35505.0,69.6002,69.6101,69.5704,69.6101,35505.0
2025-03-26 14:55:00,70.11,70.17,70.1,70.17,41837.0,69.6101,69.6697,69.6002,69.6697,41837.0
2025-03-26 15:00:00,70.17,70.2,70.09,70.12,66524.0,69.6697,69.6995,69.5903,69.6201,66524.0
2025-03-26 15:05:00,70.12,70.16,70.1,70.11,79061.0,69.6201,69.6598,69.6002,69.6101,79061.0
2025-03-26 15:10:00,70.12,70.12,70.09,70.09,73334.0,69.6201,69.6201,69.5903,69.5903,73334.0
2025-03-26 15:15:00,70.09,70.11,70.05,70.06,79893.0,69.5903,69.6101,69.5506,69.5605,79893.0
2025-03-26 15:20:00,70.07,70.14,70.07,70.11,106405.0,69.5704,69.6399,69.5704,69.6101,106405.0
2025-03-26 15:25:00,70.11,70.14,70.09,70.13,84220.0,69.6101,69.6399,69.5903,69.63,84220.0
2025-03-26 15:30:00,70.13,70.17,70.12,70.16,73713.0,69.63,69.6697,69.6201,69.6598,73713.0
2025-03-26 15:35:00,70.17,70.19,70.13,70.15,103782.0,69.6697,69.6896,69.63,69.6498,103782.0
2025-03-26 15:40:00,70.15,70.27,70.14,70.22,113403.0,69.6498,69.769,69.6399,69.7193,113403.0
2025-03-26 15:45:00,70.22,70.32,70.21,70.29,111808.0,69.7193,69.8186,69.7094,69.7888,111808.0
2025-03-26 15:50:00,70.29,70.35,70.23,70.25,315700.0,69.7888,69.8484,69.7293,69.7491,315700.0
2025-03-26 15:55:00,70.24,70.25,70.0,70.02,755878.0,69.7392,69.7491,69.5009,69.5208,755878.0
2025-03-27 09:30:00,70.18,70.31,70.07,70.3,420713.0,69.6796,69.8087,69.5704,69.7988,420713.0
2025-03-27 09:35:00,70.31,70.45,70.25,70.43,110991.0,69.8087,69.9477,69.7491,69.9278,110991.0
2025-03-27 09:40:00,70.42,70.54,70.35,70.53,122874.0,69.9179,70.0371,69.8484,70.0271,122874.0
2025-03-27 09:45:00,70.53,70.66,70.44,70.5,130775.0,70.0271,70.1562,69.9378,69.9973,130775.0
2025-03-27 09:50:00,70.5,70.84,70.46,70.83,241541.0,69.9973,70.3349,69.9576,70.325,241541.0
2025-03-27 09:55:00,70.83,70.93,70.71,70.73,167598.0,70.325,70.4243,70.2058,70.2257,167598.0
2025-03-27 10:00:00,70.73,70.84,70.69,70.81,112910.0,70.2257,70.3349,70.186,70.3051,112910.0
2025-03-27 10:05:00,70.81,70.93,70.77,70.92,87114.0,70.3051,70.4243,70.2654,70.4143,87114.0
2025-03-27 10:10:00,70.92,70.93,70.74,70.74,115300.0,70.4143,70.4243,70.2356,70.2356,115300.0
2025-03-27 10:15:00,70.75,70.78,70.64,70.69,84438.0,70.2456,70.2753,70.1363,70.186,84438.0
2025-03-27 10:20:00,70.68,70.75,70.64,70.72,88368.0,70.1761,70.2456,70.1363,70.2158,88368.0
2025-03-27 10:25:00,70.72,70.76,70.65,70.66,77260.0,70.2158,70.2555,70.1463,70.1562,77260.0
2025-03-27 10:30:00,70.66,70.68,70.51,70.53,77097.0,70.1562,70.1761,70.0073,70.0271,77097.0
2025-03-27 10:35:00,70.53,70.57,70.48,70.53,96190.0,70.0271,70.0668,69.9775,70.0271,96190.0
2025-03-27 10:40:00,70.53,70.65,70.49,70.65,126640.0,70.0271,70.1463,69.9874,70.1463,126640.0
2025-03-27 10:45:00,70.65,70.68,70.56,70.64,69777.0,70.1463,70.1761,70.0569,70.1363,69777.0
2025-03-27 10:50:00,70.64,70.65,70.59,70.63,64187.0,70.1363,70.1463,70.0867,70.1264,64187.0
2025-03-27 10:55:00,70.62,70.65,70.56,70.61,98371.0,70.1165,70.1463,70.0569,70.1066,98371.0
2025-03-27 11:00:00,70.59,70.63,70.55,70.61,57423.0,70.0867,70.1264,70.047,70.1066,57423.0
2025-03-27 11:05:00,70.61,70.63,70.58,70.6,64090.0,70.1066,70.1264,70.0768,70.0966,64090.0
2025-03-27 11:10:00,70.61,70.72,70.6,70.67,61219.0,70.1066,70.2158,70.0966,70.1661,61219.0
2025-03-27 11:15:00,70.67,70.74,70.67,70.73,63438.0,70.1661,70.2356,70.1661,70.2257,63438.0
2025-03-27 11:20:00,70.73,70.74,70.64,70.67,100358.0,70.2257,70.2356,70.1363,70.1661,100358.0
2025-03-27 11:25:00,70.67,70.74,70.63,70.69,78047.0,70.1661,70.2356,70.1264,70.186,78047.0
2025-03-27 11:30:00,70.7,70.78,70.7,70.76,98540.0,70.1959,70.2753,70.1959,70.2555,98540.0
2025-03-27 11:35:00,70.75,70.77,70.71,70.75,65928.0,70.2456,70.2654,70.2058,70.2456,65928.0
2025-03-27 11:40:00,70.75,70.76,70.68,70.72,205297.0,70.2456,70.2555,70.1761,70.2158,205297.0
2025-03-27 11:45:00,70.72,70.74,70.68,70.73,52070.0,70.2158,70.2356,70.1761,70.2257,52070.0
2025-03-27 11:50:00,70.73,70.73,70.65,70.71,78208.0,70.2257,70.2257,70.1463,70.2058,78208.0
2025-03-27 11:55:00,70.71,70.76,70.67,70.75,45295.0,70.2058,70.2555,70.1661,70.2456,45295.0
2025-03-27 12:00:00,70.75,70.76,70.67,70.67,57251.0,70.2456,70.2555,70.1661,70.1661,57251.0
2025-03-27 12:05:00,70.68,70.74,70.66,70.67,73097.0,70.1761,70.2356,70.1562,70.1661,73097.0
2025-03-27 12:10:00,70.67,70.71,70.64,70.64,80806.0,70.1661,70.2058,70.1363,70.1363,80806.0
2025-03-27 12:15:00,70.65,70.68,70.6,70.61,97305.0,70.1463,70.1761,70.0966,70.1066,97305.0
2025-03-27 12:20:00,70.61,70.65,70.55,70.6,115720.0,70.1066,70.1463,70.047,70.0966,115720.0
2025-03-27 12:25:00,70.61,70.62,70.57,70.6,53557.0,70.1066,70.1165,70.0668,70.0966,53557.0
2025-03-27 12:30:00,70.6,70.63,70.51,70.52,76810.0,70.0966,70.1264,70.0073,70.0172,76810.0
2025-03-27 12:35:00,70.52,70.53,70.48,70.48,56892.0,70.0172,70.0271,69.9775,69.9775,56892.0
2025-03-27 12:40:00,70.48,70.54,70.42,70.51,58763.0,69.9775,70.0371,69.9179,70.0073,58763.0
2025-03-27 12:45:00,70.5,70.54,70.49,70.5,49050.0,69.9973,70.0371,69.9874,69.9973,49050.0
2025-03-27 12:50:00,70.5,70.61,70.49,70.61,80322.0,69.9973,70.1066,69.9874,70.1066,80322.0
2025-03-27 12:55:00,70.61,70.64,70.5,70.56,108681.0,70.1066,70.1363,69.9973,70.0569,108681.0
2025-03-27 13:00:00,70.56,70.56,70.5,70.55,46836.0,70.0569,70.0569,69.9973,70.047,46836.0
2025-03-27 13:05:00,70.54,70.59,70.52,70.58,38994.0,70.0371,70.0867,70.0172,70.0768,38994.0
2025-03-27 13:10:00,70.58,70.63,70.57,70.61,37497.0,70.0768,70.1264,70.0668,70.1066,37497.0
2025-03-27 13:15:00,70.62,70.63,70.58,70.59,34515.0,70.1165,70.1264,70.0768,70.0867,34515.0
2025-03-27 13:20:00,70.59,70.65,70.55,70.61,121045.0,70.0867,70.1463,70.047,70.1066,121045.0
2025-03-27 13:25:00,70.61,70.69,70.6,70.69,37004.0,70.1066,70.186,70.0966,70.186,37004.0
2025-03-27 13:30:00,70.69,70.7,70.61,70.66,42507.0,70.186,70.1959,70.1066,70.1562,42507.0
2025-03-27 13:35:00,70.66,70.67,70.61,70.63,46326.0,70.1562,70.1661,70.1066,70.1264,46326.0
2025-03-27 13:40:00,70.62,70.64,70.59,70.61,59356.0,70.1165,70.1363,70.0867,70.1066,59356.0
2025-03-27 13:45:00,70.61,70.61,70.53,70.57,104709.0,70.1066,70.1066,70.0271,70.0668,104709.0
2025-03-27 13:50:00,70.58,70.6,70.55,70.56,77738.0,70.0768,70.0966,70.047,70.0569,77738.0
2025-03-27 13:55:00,70.56,70.59,70.56,70.56,69387.0,70.0569,70.0867,70.0569,70.0569,69387.0
2025-03-27 14:00:00,70.57,70.64,70.56,70.63,83693.0,70.0668,70.1363,70.0569,70.1264,83693.0
2025-03-27 14:05:00,70.63,70.68,70.61,70.65,43812.0,70.1264,70.1761,70.1066,70.1463,43812.0
2025-03-27 14:10:00,70.66,70.74,70.65,70.74,70310.0,70.1562,70.2356,70.1463,70.2356,70310.0
2025-03-27 14:15:00,70.74,70.75,70.68,70.69,74081.0,70.2356,70.2456,70.1761,70.186,74081.0
2025-03-27 14:20:00,70.69,70.72,70.63,70.63,35778.0,70.186,70.2158,70.1264,70.1264,35778.0
2025-03-27 14:25:00,70.63,70.64,70.6,70.62,31370.0,70.1264,70.1363,70.0966,70.1165,31370.0
2025-03-27 14:30:00,70.62,70.65,70.6,70.61,39054.0,70.1165,70.1463,70.0966,70.1066,39054.0
2025-03-27 14:35:00,70.62,70.67,70.61,70.65,51109.0,70.1165,70.1661,70.1066,70.1463,51109.0
2025-03-27 14:40:00,70.64,70.67,70.61,70.64,56176.0,70.1363,70.1661,70.1066,70.1363,56176.0
2025-03-27 14:45:00,70.64,70.66,70.63,70.64,32060.0,70.1363,70.1562,70.1264,70.1363,32060.0
2025-03-27 14:50:00,70.65,70.66,70.6,70.62,27042.0,70.1463,70.1562,70.0966,70.1165,27042.0
2025-03-27 14:55:00,70.62,70.62,70.56,70.59,67241.0,70.1165,70.1165,70.0569,70.0867,67241.0
2025-03-27 15:00:00,70.59,70.64,70.57,70.62,104851.0,70.0867,70.1363,70.0668,70.1165,104851.0
2025-03-27 15:05:00,70.62,70.64,70.58,70.6,52733.0,70.1165,70.1363,70.0768,70.0966,52733.0
2025-03-27 15:10:00,70.6,70.62,70.57,70.61,72154.0,70.0966,70.1165,70.0668,70.1066,72154.0
2025-03-27 15:15:00,70.6,70.74,70.6,70.73,93861.0,70.0966,70.2356,70.0966,70.2257,93861.0
2025-03-27 15:20:00,70.73,70.75,70.71,70.74,92111.0,70.2257,70.2456,70.2058,70.2356,92111.0
2025-03-27 15:25:00,70.74,70.86,70.73,70.85,105171.0,70.2356,70.3548,70.2257,70.3448,105171.0
2025-03-27 15:30:00,70.86,70.86,70.77,70.81,126771.0,70.3548,70.3548,70.2654,70.3051,126771.0
2025-03-27 15:35:00,70.81,70.87,70.78,70.84,100022.0,70.3051,70.3647,70.2753,70.3349,100022.0
2025-03-27 15:40:00,70.84,70.86,70.8,70.85,144836.0,70.3349,70.3548,70.2952,70.3448,144836.0
2025-03-27 15:45:00,70.84,70.95,70.81,70.93,166008.0,70.3349,70.4441,70.3051,70.4243,166008.0
2025-03-27 15:50:00,70.92,70.99,70.89,70.9,247794.0,70.4143,70.4839,70.3846,70.3945,247794.0
2025-03-27 15:55:00,70.91,70.92,70.7,70.74,628381.0,70.4044,70.4143,70.1959,70.2356,628381.0
2025-03-28 09:30:00,70.78,71.18,70.78,70.88,360738.0,70.2753,70.6725,70.2753,70.3746,360738.0
2025-03-28 09:35:00,70.88,70.98,70.83,70.9,93532.0,70.3746,70.4739,70.325,70.3945,93532.0
2025-03-28 09:40:00,70.91,70.99,70.87,70.95,124793.0,70.4044,70.4839,70.3647,70.4441,124793.0
2025-03-28 09:45:00,70.95,71.02,70.84,70.86,81540.0,70.4441,70.5136,70.3349,70.3548,81540.0
2025-03-28 09:50:00,70.85,71.07,70.83,71.03,71499.0,70.3448,70.5633,70.325,70.5236,71499.0
2025-03-28 09:55:00,71.03,71.12,71.0,71.07,54715.0,70.5236,70.6129,70.4938,70.5633,54715.0
2025-03-28 10:00:00,71.07,71.22,70.99,71.09,139449.0,70.5633,70.7122,70.4839,70.5831,139449.0
2025-03-28 10:05:00,71.09,71.26,71.06,71.2,156932.0,70.5831,70.7519,70.5534,70.6924,156932.0
2025-03-28 10:10:00,71.19,71.23,71.11,71.17,144611.0,70.6824,70.7221,70.603,70.6626,144611.0
2025-03-28 10:15:00,71.17,71.22,71.05,71.12,310491.0,70.6626,70.7122,70.5434,70.6129,310491.0
2025-03-28 10:20:00,71.13,71.18,71.08,71.15,79367.0,70.6229,70.6725,70.5732,70.6427,79367.0
2025-03-28 10:25:00,71.15,71.3,71.15,71.29,72392.0,70.6427,70.7916,70.6427,70.7817,72392.0
2025-03-28 10:30:00,71.29,71.32,71.14,71.24,160907.0,70.7817,70.8115,70.6328,70.7321,160907.0
2025-03-28 10:35:00,71.24,71.25,71.11,71.13,80946.0,70.7321,70.742,70.603,70.6229,80946.0
2025-03-28 10:40:00,71.13,71.19,71.09,71.11,100440.0,70.6229,70.6824,70.5831,70.603,100440.0
2025-03-28 10:45:00,71.11,71.12,70.99,71.04,77999.0,70.603,70.6129,70.4839,70.5335,77999.0
2025-03-28 10:50:00,71.04,71.07,70.97,71.06,130849.0,70.5335,70.5633,70.464,70.5534,130849.0
2025-03-28 10:55:00,71.07,71.15,71.06,71.14,91533.0,70.5633,70.6427,70.5534,70.6328,91533.0
2025-03-28 11:00:00,71.13,71.21,71.11,71.19,50215.0,70.6229,70.7023,70.603,70.6824,50215.0
2025-03-28 11:05:00,71.19,71.25,71.18,71.23,57883.0,70.6824,70.742,70.6725,70.7221,57883.0
2025-03-28 11:10:00,71.22,71.24,71.16,71.2,83736.0,70.7122,70.7321,70.6526,70.6924,83736.0
2025-03-28 11:15:00,71.2,71.21,71.1,71.11,63996.0,70.6924,70.7023,70.5931,70.603,63996.0
2025-03-28 11:20:00,71.11,71.19,71.1,71.15,88488.0,70.603,70.6824,70.5931,70.6427,88488.0
2025-03-28 11:25:00,71.15,71.19,71.14,71.16,59253.0,70.6427,70.6824,70.6328,70.6526,59253.0
2025-03-28 11:30:00,71.16,71.23,71.12,71.22,49337.0,70.6526,70.7221,70.6129,70.7122,49337.0
2025-03-28 11:35:00,71.22,71.29,71.15,71.24,144426.0,70.7122,70.7817,70.6427,70.7321,144426.0
2025-03-28 11:40:00,71.25,71.25,71.17,71.2,51014.0,70.742,70.742,70.6626,70.6924,51014.0
2025-03-28 11:45:00,71.2,71.21,71.13,71.13,70404.0,70.6924,70.7023,70.6229,70.6229,70404.0
2025-03-28 11:50:00,71.15,71.17,71.11,71.17,41340.0,70.6427,70.6626,70.603,70.6626,41340.0
2025-03-28 11:55:00,71.17,71.17,71.09,71.09,53010.0,70.6626,70.6626,70.5831,70.5831,53010.0
2025-03-28 12:00:00,71.09,71.14,71.08,71.08,37450.0,70.5831,70.6328,70.5732,70.5732,37450.0
2025-03-28 12:05:00,71.09,71.09,71.03,71.06,44331.0,70.5831,70.5831,70.5236,70.5534,44331.0
2025-03-28 12:10:00,71.06,71.06,71.01,71.02,51862.0,70.5534,70.5534,70.5037,70.5136,51862.0
2025-03-28 12:15:00,71.02,71.02,70.95,71.0,86243.0,70.5136,70.5136,70.4441,70.4938,86243.0
2025-03-28 12:20:00,71.0,71.01,70.95,70.98,79499.0,70.4938,70.5037,70.4441,70.4739,79499.0
2025-03-28 12:25:00,70.98,70.98,70.85,70.86,111996.0,70.4739,70.4739,70.3448,70.3548,111996.0
2025-03-28 12:30:00,70.85,70.88,70.78,70.78,96485.0,70.3448,70.3746,70.2753,70.2753,96485.0
2025-03-28 12:35:00,70.78,70.83,70.74,70.76,84540.0,70.2753,70.325,70.2356,70.2555,84540.0
2025-03-28 12:40:00,70.77,70.87,70.75,70.77,90985.0,70.2654,70.3647,70.2456,70.2654,90985.0
2025-03-28 12:45:00,70.76,70.84,70.75,70.83,43439.0,70.2555,70.3349,70.2456,70.325,43439.0
2025-03-28 12:50:00,70.84,70.87,70.82,70.83,45994.0,70.3349,70.3647,70.3151,70.325,45994.0
2025-03-28 12:55:00,70.84,70.85,70.81,70.83,56223.0,70.3349,70.3448,70.3051,70.325,56223.0
2025-03-28 13:00:00,70.83,70.9,70.82,70.9,35548.0,70.325,70.3945,70.3151,70.3945,35548.0
2025-03-28 13:05:00,70.9,70.95,70.89,70.93,49049.0,70.3945,70.4441,70.3846,70.4243,49049.0
2025-03-28 13:10:00,70.93,70.94,70.9,70.92,39245.0,70.4243,70.4342,70.3945,70.4143,39245.0
2025-03-28 13:15:00,70.93,70.93,70.85,70.87,69247.0,70.4243,70.4243,70.3448,70.3647,69247.0
2025-03-28 13:20:00,70.86,70.87,70.83,70.84,32516.0,70.3548,70.3647,70.325,70.3349,32516.0
2025-03-28 13:25:00,70.85,70.87,70.81,70.85,39555.0,70.3448,70.3647,70.3051,70.3448,39555.0
2025-03-28 13:30:00,70.86,70.91,70.84,70.87,38523.0,70.3548,70.4044,70.3349,70.3647,38523.0
2025-03-28 13:35:00,70.88,70.92,70.84,70.91,74716.0,70.3746,70.4143,70.3349,70.4044,74716.0
2025-03-28 13:40:00,70.91,70.94,70.89,70.92,79173.0,70.4044,70.4342,70.3846,70.4143,79173.0
2025-03-28 13:45:00,70.92,70.93,70.87,70.88,50249.0,70.4143,70.4243,70.3647,70.3746,50249.0
2025-03-28 13:50:00,70.88,70.94,70.87,70.94,39834.0,70.3746,70.4342,70.3647,70.4342,39834.0
2025-03-28 13:55:00,70.94,70.96,70.91,70.95,45235.0,70.4342,70.4541,70.4044,70.4441,45235.0
2025-03-28 14:00:00,70.95,71.0,70.94,70.97,66099.0,70.4441,70.4938,70.4342,70.464,66099.0
2025-03-28 14:05:00,70.97,70.97,70.22,70.37,1016978.0,70.464,70.464,69.7193,69.8683,1016978.0
2025-03-28 14:10:00,70.37,70.43,69.98,70.06,734791.0,69.8683,69.9278,69.4811,69.5605,734791.0
2025-03-28 14:15:00,70.07,70.12,69.61,69.84,666601.0,69.5704,69.6201,69.1137,69.342,666601.0
2025-03-28 14:20:00,69.84,69.88,69.58,69.63,409771.0,69.342,69.3818,69.0839,69.1335,409771.0
2025-03-28 14:25:00,69.63,69.91,69.53,69.88,340617.0,69.1335,69.4116,69.0343,69.3818,340617.0
2025-03-28 14:30:00,69.87,70.14,69.87,70.1,255760.0,69.3718,69.6399,69.3718,69.6002,255760.0
2025-03-28 14:35:00,70.1,70.11,69.78,69.81,452963.0,69.6002,69.6101,69.2825,69.3123,452963.0
2025-03-28 14:40:00,69.82,69.83,69.67,69.7,330178.0,69.3222,69.3321,69.1733,69.203,330178.0
2025-03-28 14:45:00,69.7,69.87,69.69,69.79,194526.0,69.203,69.3718,69.1931,69.2924,194526.0
2025-03-28 14:50:00,69.8,70.02,69.8,70.02,209073.0,69.3023,69.5208,69.3023,69.5208,209073.0
2025-03-28 14:55:00,70.03,70.12,70.01,70.12,164058.0,69.5307,69.6201,69.5108,69.6201,164058.0
2025-03-28 15:00:00,70.12,70.24,70.08,70.15,222813.0,69.6201,69.7392,69.5803,69.6498,222813.0
2025-03-28 15:05:00,70.15,70.3,70.11,70.28,144317.0,69.6498,69.7988,69.6101,69.7789,144317.0
2025-03-28 15:10:00,70.28,70.35,70.26,70.29,140329.0,69.7789,69.8484,69.7591,69.7888,140329.0
2025-03-28 15:15:00,70.28,70.43,70.26,70.4,202733.0,69.7789,69.9278,69.7591,69.8981,202733.0
2025-03-28 15:20:00,70.4,70.49,70.39,70.48,148914.0,69.8981,69.9874,69.8881,69.9775,148914.0
2025-03-28 15:25:00,70.48,70.49,70.41,70.44,103341.0,69.9775,69.9874,69.908,69.9378,103341.0
2025-03-28 15:30:00,70.44,70.48,70.37,70.42,163859.0,69.9378,69.9775,69.8683,69.9179,163859.0
2025-03-28 15:35:00,70.43,70.45,70.37,70.39,122455.0,69.9278,69.9477,69.8683,69.8881,122455.0
2025-03-28 15:40:00,70.39,70.49,70.29,70.37,193191.0,69.8881,69.9874,69.7888,69.8683,193191.0
2025-03-28 15:45:00,70.37,70.45,70.32,70.45,170559.0,69.8683,69.9477,69.8186,69.9477,170559.0
2025-03-28 15:50:00,70.44,70.55,70.39,70.41,257966.0,69.9378,70.047,69.8881,69.908,257966.0
2025-03-28 15:55:00,70.41,70.44,70.3,70.37,750764.0,69.908,69.9378,69.7988,69.8683,750764.0
2025-03-31 09:30:00,70.73,71.34,70.49,71.31,716995.0,70.2257,70.8314,69.9874,70.8016,716995.0
2025-03-31 09:35:00,71.31,71.46,71.06,71.38,304961.0,70.8016,70.9505,70.5534,70.8711,304961.0
2025-03-31 09:40:00,71.39,71.65,71.36,71.53,299657.0,70.881,71.1391,70.8512,71.02,299657.0
2025-03-31 09:45:00,71.53,71.7,71.53,71.66,331971.0,71.02,71.1888,71.02,71.1491,331971.0
2025-03-31 09:50:00,71.66,71.73,71.56,71.71,379016.0,71.1491,71.2186,71.0498,71.1987,379016.0
2025-03-31 09:55:00,71.7,71.81,71.58,71.72,292089.0,71.1888,71.298,71.0696,71.2086,292089.0
2025-03-31 10:00:00,71.71,71.78,71.53,71.64,203751.0,71.1987,71.2682,71.02,71.1292,203751.0
2025-03-31 10:05:00,71.63,71.67,71.35,71.48,262492.0,71.1193,71.159,70.8413,70.9704,262492.0
2025-03-31 10:10:00,71.46,71.49,71.3,71.37,211062.0,70.9505,70.9803,70.7916,70.8611,211062.0
2025-03-31 10:15:00,71.37,71.52,71.34,71.52,160833.0,70.8611,71.0101,70.8314,71.0101,160833.0
2025-03-31 10:20:00,71.52,71.62,71.44,71.59,117550.0,71.0101,71.1094,70.9306,71.0796,117550.0
2025-03-31 10:25:00,71.59,71.78,71.58,71.77,133463.0,71.0796,71.2682,71.0696,71.2583,133463.0
2025-03-31 10:30:00,71.76,71.84,71.68,71.69,233743.0,71.2484,71.3278,71.1689,71.1789,233743.0
2025-03-31 10:35:00,71.68,71.84,71.63,71.84,183096.0,71.1689,71.3278,71.1193,71.3278,183096.0
2025-03-31 10:40:00,71.83,71.83,71.71,71.79,259328.0,71.3179,71.3179,71.1987,71.2781,259328.0
2025-03-31 10:45:00,71.8,71.81,71.73,71.77,125035.0,71.2881,71.298,71.2186,71.2583,125035.0
2025-03-31 10:50:00,71.77,71.79,71.61,71.66,105360.0,71.2583,71.2781,71.0994,71.1491,105360.0
2025-03-31 10:55:00,71.66,71.74,71.63,71.74,101779.0,71.1491,71.2285,71.1193,71.2285,101779.0
2025-03-31 11:00:00,71.73,71.83,71.68,71.81,223164.0,71.2186,71.3179,71.1689,71.298,223164.0
2025-03-31 11:05:00,71.82,71.82,71.72,71.73,213116.0,71.3079,71.3079,71.2086,71.2186,213116.0
2025-03-31 11:10:00,71.73,71.75,71.62,71.7,78384.0,71.2186,71.2384,71.1094,71.1888,78384.0
2025-03-31 11:15:00,71.69,71.7,71.63,71.67,98297.0,71.1789,71.1888,71.1193,71.159,98297.0
2025-03-31 11:20:00,71.67,71.8,71.65,71.7,331305.0,71.159,71.2881,71.1391,71.1888,331305.0
2025-03-31 11:25:00,71.7,71.71,71.6,71.66,112035.0,71.1888,71.1987,71.0895,71.1491,112035.0
2025-03-31 11:30:00,71.65,71.73,71.63,71.7,110279.0,71.1391,71.2186,71.1193,71.1888,110279.0
2025-03-31 11:35:00,71.7,71.7,71.58,71.67,92466.0,71.1888,71.1888,71.0696,71.159,92466.0
2025-03-31 11:40:00,71.67,71.71,71.62,71.66,99179.0,71.159,71.1987,71.1094,71.1491,99179.0
2025-03-31 11:45:00,71.66,71.66,71.59,71.64,120621.0,71.1491,71.1491,71.0796,71.1292,120621.0
2025-03-31 11:50:00,71.63,71.67,71.57,71.58,134155.0,71.1193,71.159,71.0597,71.0696,134155.0
2025-03-31 11:55:00,71.57,71.63,71.53,71.58,113505.0,71.0597,71.1193,71.02,71.0696,113505.0
2025-03-31 12:00:00,71.59,71.61,71.52,71.59,95917.0,71.0796,71.0994,71.0101,71.0796,95917.0
2025-03-31 12:05:00,71.59,71.62,71.53,71.56,78538.0,71.0796,71.1094,71.02,71.0498,78538.0
2025-03-31 12:10:00,71.56,71.58,71.49,71.58,94663.0,71.0498,71.0696,70.9803,71.0696,94663.0
2025-03-31 12:15:00,71.58,71.59,71.5,71.51,62018.0,71.0696,71.0796,70.9902,71.0001,62018.0
2025-03-31 12:20:00,71.52,71.56,71.48,71.53,94558.0,71.0101,71.0498,70.9704,71.02,94558.0
2025-03-31 12:25:00,71.53,71.59,71.46,71.48,163157.0,71.02,71.0796,70.9505,70.9704,163157.0
2025-03-31 12:30:00,71.48,71.5,71.38,71.39,121883.0,70.9704,70.9902,70.8711,70.881,121883.0
2025-03-31 12:35:00,71.38,71.43,71.34,71.38,76922.0,70.8711,70.9207,70.8314,70.8711,76922.0
2025-03-31 12:40:00,71.38,71.39,71.32,71.35,60982.0,70.8711,70.881,70.8115,70.8413,60982.0
2025-03-31 12:45:00,71.35,71.38,71.28,71.29,47856.0,70.8413,70.8711,70.7718,70.7817,47856.0
2025-03-31 12:50:00,71.29,71.37,71.28,71.37,56277.0,70.7817,70.8611,70.7718,70.8611,56277.0
2025-03-31 12:55:00,71.37,71.4,71.34,71.4,116477.0,70.8611,70.8909,70.8314,70.8909,116477.0
2025-03-31 13:00:00,71.4,71.45,71.36,71.42,82573.0,70.8909,70.9406,70.8512,70.9108,82573.0
2025-03-31 13:05:00,71.42,71.49,71.41,71.48,80049.0,70.9108,70.9803,70.9009,70.9704,80049.0
2025-03-31 13:10:00,71.48,71.5,71.39,71.47,78949.0,70.9704,70.9902,70.881,70.9604,78949.0
2025-03-31 13:15:00,71.47,71.47,71.38,71.4,68633.0,70.9604,70.9604,70.8711,70.8909,68633.0
2025-03-31 13:20:00,71.4,71.41,71.37,71.39,71199.0,70.8909,70.9009,70.8611,70.881,71199.0
2025-03-31 13:25:00,71.39,71.49,71.38,71.48,52650.0,70.881,70.9803,70.8711,70.9704,52650.0
2025-03-31 13:30:00,71.48,71.48,71.44,71.47,80613.0,70.9704,70.9704,70.9306,70.9604,80613.0
2025-03-31 13:35:00,71.47,71.5,71.44,71.46,84970.0,70.9604,70.9902,70.9306,70.9505,84970.0
2025-03-31 13:40:00,71.47,71.48,71.42,71.44,66980.0,70.9604,70.9704,70.9108,70.9306,66980.0
2025-03-31 13:45:00,71.44,71.45,71.39,71.42,56821.0,70.9306,70.9406,70.881,70.9108,56821.0
2025-03-31 13:50:00,71.42,71.5,71.41,71.5,73824.0,70.9108,70.9902,70.9009,70.9902,73824.0
2025-03-31 13:55:00,71.5,71.52,71.46,71.49,83782.0,70.9902,71.0101,70.9505,70.9803,83782.0
2025-03-31 14:00:00,71.49,71.6,71.48,71.59,105738.0,70.9803,71.0895,70.9704,71.0796,105738.0
2025-03-31 14:05:00,71.6,71.67,71.57,71.67,65969.0,71.0895,71.159,71.0597,71.159,65969.0
2025-03-31 14:10:00,71.67,71.75,71.67,71.73,132347.0,71.159,71.2384,71.159,71.2186,132347.0
2025-03-31 14:15:00,71.73,71.78,71.73,71.73,170900.0,71.2186,71.2682,71.2186,71.2186,170900.0
2025-03-31 14:20:00,71.74,71.76,71.67,71.7,103696.0,71.2285,71.2484,71.159,71.1888,103696.0
2025-03-31 14:25:00,71.7,71.78,71.66,71.78,86731.0,71.1888,71.2682,71.1491,71.2682,86731.0
2025-03-31 14:30:00,71.78,71.78,71.68,71.68,105246.0,71.2682,71.2682,71.1689,71.1689,105246.0
2025-03-31 14:35:00,71.69,71.7,71.65,71.67,69143.0,71.1789,71.1888,71.1391,71.159,69143.0
2025-03-31 14:40:00,71.67,71.73,71.66,71.69,87139.0,71.159,71.2186,71.1491,71.1789,87139.0
2025-03-31 14:45:00,71.69,71.7,71.57,71.65,117393.0,71.1789,71.1888,71.0597,71.1391,117393.0
2025-03-31 14:50:00,71.64,71.69,71.62,71.64,65201.0,71.1292,71.1789,71.1094,71.1292,65201.0
2025-03-31 14:55:00,71.64,71.68,71.63,71.64,86667.0,71.1292,71.1689,71.1193,71.1292,86667.0
2025-03-31 15:00:00,71.64,71.76,71.62,71.75,133509.0,71.1292,71.2484,71.1094,71.2384,133509.0
2025-03-31 15:05:00,71.75,71.86,71.74,71.84,182005.0,71.2384,71.3476,71.2285,71.3278,182005.0
2025-03-31 15:10:00,71.84,71.88,71.78,71.88,106001.0,71.3278,71.3675,71.2682,71.3675,106001.0
2025-03-31 15:15:00,71.87,71.89,71.84,71.86,82869.0,71.3576,71.3774,71.3278,71.3476,82869.0
2025-03-31 15:20:00,71.87,71.93,71.84,71.92,119134.0,71.3576,71.4171,71.3278,71.4072,119134.0
2025-03-31 15:25:00,71.92,71.92,71.81,71.84,113950.0,71.4072,71.4072,71.298,71.3278,113950.0
2025-03-31 15:30:00,71.83,71.86,71.78,71.83,102940.0,71.3179,71.3476,71.2682,71.3179,102940.0
2025-03-31 15:35:00,71.83,71.89,71.77,71.78,129226.0,71.3179,71.3774,71.2583,71.2682,129226.0
2025-03-31 15:40:00,71.78,71.94,71.75,71.91,210649.0,71.2682,71.4271,71.2384,71.3973,210649.0
2025-03-31 15:45:00,71.91,71.94,71.84,71.84,187338.0,71.3973,71.4271,71.3278,71.3278,187338.0
2025-03-31 15:50:00,71.85,71.87,71.63,71.7,506667.0,71.3377,71.3576,71.1193,71.1888,506667.0
2025-03-31 15:55:00,71.71,71.74,71.55,71.63,1263488.0,71.1987,71.2285,71.0399,71.1193,1263488.0
2025-04-01 09:30:00,71.68,71.91,71.44,71.77,629790.0,71.1689,71.3973,70.9306,71.2583,629790.0
2025-04-01 09:35:00,71.77,71.89,71.6,71.67,169157.0,71.2583,71.3774,71.0895,71.159,169157.0
2025-04-01 09:40:00,71.66,71.7,71.35,71.43,153906.0,71.1491,71.1888,70.8413,70.9207,153906.0
2025-04-01 09:45:00,71.43,71.45,71.21,71.45,154891.0,70.9207,70.9406,70.7023,70.9406,154891.0
2025-04-01 09:50:00,71.46,71.57,71.39,71.47,117669.0,70.9505,71.0597,70.881,70.9604,117669.0
2025-04-01 09:55:00,71.45,71.55,71.32,71.33,112204.0,70.9406,71.0399,70.8115,70.8214,112204.0
2025-04-01 10:00:00,71.35,71.44,71.28,71.37,153060.0,70.8413,70.9306,70.7718,70.8611,153060.0
2025-04-01 10:05:00,71.36,71.36,71.21,71.27,142492.0,70.8512,70.8512,70.7023,70.7619,142492.0
2025-04-01 10:10:00,71.27,71.32,71.18,71.28,149846.0,70.7619,70.8115,70.6725,70.7718,149846.0
2025-04-01 10:15:00,71.28,71.44,71.25,71.44,106967.0,70.7718,70.9306,70.742,70.9306,106967.0
2025-04-01 10:20:00,71.43,71.57,71.41,71.52,91856.0,70.9207,71.0597,70.9009,71.0101,91856.0
2025-04-01 10:25:00,71.51,71.59,71.49,71.5,110446.0,71.0001,71.0796,70.9803,70.9902,110446.0
2025-04-01 10:30:00,71.5,71.57,71.46,71.56,146919.0,70.9902,71.0597,70.9505,71.0498,146919.0
2025-04-01 10:35:00,71.56,71.64,71.52,71.63,101847.0,71.0498,71.1292,71.0101,71.1193,101847.0
2025-04-01 10:40:00,71.63,71.69,71.6,71.62,77788.0,71.1193,71.1789,71.0895,71.1094,77788.0
2025-04-01 10:45:00,71.62,71.73,71.61,71.73,83773.0,71.1094,71.2186,71.0994,71.2186,83773.0
2025-04-01 10:50:00,71.73,71.78,71.67,71.73,108561.0,71.2186,71.2682,71.159,71.2186,108561.0
2025-04-01 10:55:00,71.73,71.86,71.72,71.78,117596.0,71.2186,71.3476,71.2086,71.2682,117596.0
2025-04-01 11:00:00,71.78,71.84,71.75,71.8,87894.0,71.2682,71.3278,71.2384,71.2881,87894.0
2025-04-01 11:05:00,71.8,71.82,71.76,71.79,66886.0,71.2881,71.3079,71.2484,71.2781,66886.0
2025-04-01 11:10:00,71.78,71.8,71.74,71.77,63142.0,71.2682,71.2881,71.2285,71.2583,63142.0
2025-04-01 11:15:00,71.77,71.81,71.69,71.7,124517.0,71.2583,71.298,71.1789,71.1888,124517.0
2025-04-01 11:20:00,71.7,71.77,71.66,71.73,137733.0,71.1888,71.2583,71.1491,71.2186,137733.0
2025-04-01 11:25:00,71.73,71.78,71.7,71.7,90647.0,71.2186,71.2682,71.1888,71.1888,90647.0
2025-04-01 11:30:00,71.7,71.73,71.65,71.7,81385.0,71.1888,71.2186,71.1391,71.1888,81385.0
2025-04-01 11:35:00,71.7,71.73,71.68,71.72,93468.0,71.1888,71.2186,71.1689,71.2086,93468.0
2025-04-01 11:40:00,71.72,71.76,71.69,71.72,82186.0,71.2086,71.2484,71.1789,71.2086,82186.0
2025-04-01 11:45:00,71.72,71.76,71.68,71.72,246999.0,71.2086,71.2484,71.1689,71.2086,246999.0
2025-04-01 11:50:00,71.72,71.73,71.64,71.65,78728.0,71.2086,71.2186,71.1292,71.1391,78728.0
2025-04-01 11:55:00,71.65,71.76,71.64,71.74,96003.0,71.1391,71.2484,71.1292,71.2285,96003.0
2025-04-01 12:00:00,71.74,71.84,71.71,71.81,123652.0,71.2285,71.3278,71.1987,71.298,123652.0
2025-04-01 12:05:00,71.81,71.87,71.8,71.81,87696.0,71.298,71.3576,71.2881,71.298,87696.0
2025-04-01 12:10:00,71.81,71.84,71.75,71.8,66960.0,71.298,71.3278,71.2384,71.2881,66960.0
2025-04-01 12:15:00,71.79,71.81,71.74,71.76,43041.0,71.2781,71.298,71.2285,71.2484,43041.0
2025-04-01 12:20:00,71.76,71.78,71.74,71.74,72700.0,71.2484,71.2682,71.2285,71.2285,72700.0
2025-04-01 12:25:00,71.74,71.76,71.65,71.66,62711.0,71.2285,71.2484,71.1391,71.1491,62711.0
2025-04-01 12:30:00,71.66,71.66,71.57,71.59,63232.0,71.1491,71.1491,71.0597,71.0796,63232.0
2025-04-01 12:35:00,71.59,71.6,71.57,71.59,51133.0,71.0796,71.0895,71.0597,71.0796,51133.0
2025-04-01 12:40:00,71.59,71.61,71.53,71.58,70605.0,71.0796,71.0994,71.02,71.0696,70605.0
2025-04-01 12:45:00,71.58,71.63,71.56,71.6,54554.0,71.0696,71.1193,71.0498,71.0895,54554.0
2025-04-01 12:50:00,71.6,71.67,71.59,71.66,115028.0,71.0895,71.159,71.0796,71.1491,115028.0
2025-04-01 12:55:00,71.66,71.71,71.65,71.68,44032.0,71.1491,71.1987,71.1391,71.1689,44032.0
2025-04-01 13:00:00,71.67,71.74,71.66,71.68,64592.0,71.159,71.2285,71.1491,71.1689,64592.0
2025-04-01 13:05:00,71.68,71.72,71.67,71.72,56885.0,71.1689,71.2086,71.159,71.2086,56885.0
2025-04-01 13:10:00,71.71,71.74,71.66,71.71,78069.0,71.1987,71.2285,71.1491,71.1987,78069.0
2025-04-01 13:15:00,71.7,71.73,71.69,71.7,72123.0,71.1888,71.2186,71.1789,71.1888,72123.0
2025-04-01 13:20:00,71.7,71.7,71.65,71.66,60684.0,71.1888,71.1888,71.1391,71.1491,60684.0
2025-04-01 13:25:00,71.65,71.67,71.6,71.64,124226.0,71.1391,71.159,71.0895,71.1292,124226.0
2025-04-01 13:30:00,71.63,71.65,71.56,71.57,64407.0,71.1193,71.1391,71.0498,71.0597,64407.0
2025-04-01 13:35:00,71.58,71.61,71.57,71.59,51726.0,71.0696,71.0994,71.0597,71.0796,51726.0
2025-04-01 13:40:00,71.59,71.64,71.59,71.61,38728.0,71.0796,71.1292,71.0796,71.0994,38728.0
2025-04-01 13:45:00,71.61,71.63,71.6,71.63,31258.0,71.0994,71.1193,71.0895,71.1193,31258.0
2025-04-01 13:50:00,71.63,71.68,71.62,71.63,58373.0,71.1193,71.1689,71.1094,71.1193,58373.0
2025-04-01 13:55:00,71.64,71.66,71.59,71.63,56661.0,71.1292,71.1491,71.0796,71.1193,56661.0
2025-04-01 14:00:00,71.63,71.63,71.55,71.61,86009.0,71.1193,71.1193,71.0399,71.0994,86009.0
2025-04-01 14:05:00,71.61,71.65,71.6,71.64,65362.0,71.0994,71.1391,71.0895,71.1292,65362.0
2025-04-01 14:10:00,71.63,71.64,71.57,71.59,47570.0,71.1193,71.1292,71.0597,71.0796,47570.0
2025-04-01 14:15:00,71.59,71.66,71.58,71.64,64829.0,71.0796,71.1491,71.0696,71.1292,64829.0
2025-04-01 14:20:00,71.64,71.68,71.63,71.67,46655.0,71.1292,71.1689,71.1193,71.159,46655.0
2025-04-01 14:25:00,71.68,71.74,71.68,71.7,73508.0,71.1689,71.2285,71.1689,71.1888,73508.0
2025-04-01 14:30:00,71.69,71.7,71.64,71.67,55537.0,71.1789,71.1888,71.1292,71.159,55537.0
2025-04-01 14:35:00,71.67,71.67,71.61,71.64,69604.0,71.159,71.159,71.0994,71.1292,69604.0
2025-04-01 14:40:00,71.64,71.65,71.63,71.65,67683.0,71.1292,71.1391,71.1193,71.1391,67683.0
2025-04-01 14:45:00,71.65,71.66,71.5,71.54,136215.0,71.1391,71.1491,70.9902,71.0299,136215.0
2025-04-01 14:50:00,71.53,71.56,71.47,71.49,66057.0,71.02,71.0498,70.9604,70.9803,66057.0
2025-04-01 14:55:00,71.49,71.57,71.48,71.55,40323.0,70.9803,71.0597,70.9704,71.0399,40323.0
2025-04-01 15:00:00,71.55,71.58,71.52,71.58,65954.0,71.0399,71.0696,71.0101,71.0696,65954.0
2025-04-01 15:05:00,71.59,71.62,71.55,71.58,95164.0,71.0796,71.1094,71.0399,71.0696,95164.0
2025-04-01 15:10:00,71.58,71.61,71.53,71.61,89013.0,71.0696,71.0994,71.02,71.0994,89013.0
2025-04-01 15:15:00,71.6,71.64,71.57,71.59,62431.0,71.0895,71.1292,71.0597,71.0796,62431.0
2025-04-01 15:20:00,71.59,71.68,71.58,71.68,121686.0,71.0796,71.1689,71.0696,71.1689,121686.0
2025-04-01 15:25:00,71.68,71.69,71.64,71.65,139071.0,71.1689,71.1789,71.1292,71.1391,139071.0
2025-04-01 15:30:00,71.65,71.72,71.64,71.69,131759.0,71.1391,71.2086,71.1292,71.1789,131759.0
2025-04-01 15:35:00,71.69,71.74,71.68,71.73,110360.0,71.1789,71.2285,71.1689,71.2186,110360.0
2025-04-01 15:40:00,71.73,71.74,71.7,71.71,88391.0,71.2186,71.2285,71.1888,71.1987,88391.0
2025-04-01 15:45:00,71.7,71.82,71.7,71.81,175831.0,71.1888,71.3079,71.1888,71.298,175831.0
2025-04-01 15:50:00,71.82,71.86,71.7,71.72,239819.0,71.3079,71.3476,71.1888,71.2086,239819.0
2025-04-01 15:55:00,71.72,71.87,71.69,71.86,919298.0,71.2086,71.3576,71.1789,71.3476,919298.0
2025-04-02 09:30:00,71.96,72.36,71.81,71.81,589142.0,71.4469,71.8441,71.298,71.298,589142.0
2025-04-02 09:35:00,71.83,71.94,71.68,71.81,123701.0,71.3179,71.4271,71.1689,71.298,123701.0
2025-04-02 09:40:00,71.82,72.0,71.82,71.88,135920.0,71.3079,71.4866,71.3079,71.3675,135920.0
2025-04-02 09:45:00,71.88,71.89,71.72,71.73,144403.0,71.3675,71.3774,71.2086,71.2186,144403.0
2025-04-02 09:50:00,71.72,71.79,71.59,71.71,112869.0,71.2086,71.2781,71.0796,71.1987,112869.0
2025-04-02 09:55:00,71.72,71.74,71.58,71.7,216701.0,71.2086,71.2285,71.0696,71.1888,216701.0
2025-04-02 10:00:00,71.69,71.82,71.69,71.8,121396.0,71.1789,71.3079,71.1789,71.2881,121396.0
2025-04-02 10:05:00,71.8,71.93,71.71,71.91,162804.0,71.2881,71.4171,71.1987,71.3973,162804.0
2025-04-02 10:10:00,71.91,72.08,71.89,72.01,87230.0,71.3973,71.5661,71.3774,71.4966,87230.0
2025-04-02 10:15:00,72.0,72.11,71.97,72.11,112567.0,71.4866,71.5959,71.4569,71.5959,112567.0
2025-04-02 10:20:00,72.1,72.1,71.91,71.94,86258.0,71.5859,71.5859,71.3973,71.4271,86258.0
2025-04-02 10:25:00,71.94,71.98,71.88,71.97,69333.0,71.4271,71.4668,71.3675,71.4569,69333.0
2025-04-02 10:30:00,71.97,72.05,71.92,72.04,64908.0,71.4569,71.5363,71.4072,71.5264,64908.0
2025-04-02 10:35:00,72.03,72.07,72.02,72.06,55389.0,71.5164,71.5561,71.5065,71.5462,55389.0
2025-04-02 10:40:00,72.06,72.08,71.99,72.02,57119.0,71.5462,71.5661,71.4767,71.5065,57119.0
2025-04-02 10:45:00,72.02,72.04,71.97,72.03,61943.0,71.5065,71.5264,71.4569,71.5164,61943.0
2025-04-02 10:50:00,72.03,72.08,72.02,72.07,36759.0,71.5164,71.5661,71.5065,71.5561,36759.0
2025-04-02 10:55:00,72.07,72.14,72.02,72.04,80297.0,71.5561,71.6257,71.5065,71.5264,80297.0
2025-04-02 11:00:00,72.03,72.08,71.99,72.0,66730.0,71.5164,71.5661,71.4767,71.4866,66730.0
2025-04-02 11:05:00,72.0,72.0,71.9,71.95,41036.0,71.4866,71.4866,71.3874,71.437,41036.0
2025-04-02 11:10:00,71.96,71.98,71.92,71.94,45977.0,71.4469,71.4668,71.4072,71.4271,45977.0
2025-04-02 11:15:00,71.95,71.95,71.89,71.95,62952.0,71.437,71.437,71.3774,71.437,62952.0
2025-04-02 11:20:00,71.95,71.96,71.83,71.84,70470.0,71.437,71.4469,71.3179,71.3278,70470.0
2025-04-02 11:25:00,71.84,71.89,71.81,71.83,65293.0,71.3278,71.3774,71.298,71.3179,65293.0
2025-04-02 11:30:00,71.83,71.93,71.82,71.87,72105.0,71.3179,71.4171,71.3079,71.3576,72105.0
2025-04-02 11:35:00,71.87,71.89,71.75,71.76,59369.0,71.3576,71.3774,71.2384,71.2484,59369.0
2025-04-02 11:40:00,71.76,71.77,71.63,71.63,70141.0,71.2484,71.2583,71.1193,71.1193,70141.0
2025-04-02 11:45:00,71.64,71.65,71.54,71.57,100832.0,71.1292,71.1391,71.0299,71.0597,100832.0
2025-04-02 11:50:00,71.56,71.59,71.51,71.58,80053.0,71.0498,71.0796,71.0001,71.0696,80053.0
2025-04-02 11:55:00,71.58,71.59,71.43,71.51,76558.0,71.0696,71.0796,70.9207,71.0001,76558.0
2025-04-02 12:00:00,71.51,71.57,71.49,71.55,79570.0,71.0001,71.0597,70.9803,71.0399,79570.0
2025-04-02 12:05:00,71.55,71.57,71.52,71.53,80054.0,71.0399,71.0597,71.0101,71.02,80054.0
2025-04-02 12:10:00,71.53,71.55,71.48,71.51,83539.0,71.02,71.0399,70.9704,71.0001,83539.0
2025-04-02 12:15:00,71.52,71.52,71.36,71.41,118327.0,71.0101,71.0101,70.8512,70.9009,118327.0
2025-04-02 12:20:00,71.41,71.43,71.26,71.3,140383.0,70.9009,70.9207,70.7519,70.7916,140383.0
2025-04-02 12:25:00,71.3,71.33,71.25,71.27,62913.0,70.7916,70.8214,70.742,70.7619,62913.0
2025-04-02 12:30:00,71.27,71.27,71.16,71.19,101411.0,70.7619,70.7619,70.6526,70.6824,101411.0
2025-04-02 12:35:00,71.2,71.25,71.14,71.19,84780.0,70.6924,70.742,70.6328,70.6824,84780.0
2025-04-02 12:40:00,71.2,71.27,71.19,71.23,76481.0,70.6924,70.7619,70.6824,70.7221,76481.0
2025-04-02 12:45:00,71.23,71.29,71.21,71.28,61298.0,70.7221,70.7817,70.7023,70.7718,61298.0
2025-04-02 12:50:00,71.28,71.34,71.26,71.28,93404.0,70.7718,70.8314,70.7519,70.7718,93404.0
2025-04-02 12:55:00,71.28,71.33,71.24,71.27,51069.0,70.7718,70.8214,70.7321,70.7619,51069.0
2025-04-02 13:00:00,71.27,71.35,71.26,71.3,97656.0,70.7619,70.8413,70.7519,70.7916,97656.0
2025-04-02 13:05:00,71.3,71.3,71.23,71.23,58274.0,70.7916,70.7916,70.7221,70.7221,58274.0
2025-04-02 13:10:00,71.23,71.27,71.2,71.2,63770.0,70.7221,70.7619,70.6924,70.6924,63770.0
2025-04-02 13:15:00,71.2,71.21,71.08,71.09,103114.0,70.6924,70.7023,70.5732,70.5831,103114.0
2025-04-02 13:20:00,71.09,71.14,71.05,71.11,112037.0,70.5831,70.6328,70.5434,70.603,112037.0
2025-04-02 13:25:00,71.12,71.16,71.07,71.12,80122.0,70.6129,70.6526,70.5633,70.6129,80122.0
2025-04-02 13:30:00,71.12,71.18,71.09,71.13,84923.0,70.6129,70.6725,70.5831,70.6229,84923.0
2025-04-02 13:35:00,71.13,71.2,71.11,71.2,57759.0,70.6229,70.6924,70.603,70.6924,57759.0
2025-04-02 13:40:00,71.2,71.24,71.15,71.16,70945.0,70.6924,70.7321,70.6427,70.6526,70945.0
2025-04-02 13:45:00,71.16,71.16,71.07,71.08,55735.0,70.6526,70.6526,70.5633,70.5732,55735.0
2025-04-02 13:50:00,71.08,71.15,71.08,71.13,58637.0,70.5732,70.6427,70.5732,70.6229,58637.0
2025-04-02 13:55:00,71.12,71.12,71.05,71.09,84651.0,70.6129,70.6129,70.5434,70.5831,84651.0
2025-04-02 14:00:00,71.09,71.16,71.07,71.16,61150.0,70.5831,70.6526,70.5633,70.6526,61150.0
2025-04-02 14:05:00,71.16,71.18,71.11,71.11,61110.0,70.6526,70.6725,70.603,70.603,61110.0
2025-04-02 14:10:00,71.12,71.15,71.1,71.12,69629.0,70.6129,70.6427,70.5931,70.6129,69629.0
2025-04-02 14:15:00,71.12,71.17,71.1,71.14,112329.0,70.6129,70.6626,70.5931,70.6328,112329.0
2025-04-02 14:20:00,71.14,71.15,71.11,71.13,51123.0,70.6328,70.6427,70.603,70.6229,51123.0
2025-04-02 14:25:00,71.13,71.18,71.12,71.13,76182.0,70.6229,70.6725,70.6129,70.6229,76182.0
2025-04-02 14:30:00,71.13,71.14,71.08,71.13,74675.0,70.6229,70.6328,70.5732,70.6229,74675.0
2025-04-02 14:35:00,71.13,71.21,71.12,71.19,73324.0,70.6229,70.7023,70.6129,70.6824,73324.0
2025-04-02 14:40:00,71.19,71.25,71.18,71.25,64045.0,70.6824,70.742,70.6725,70.742,64045.0
2025-04-02 14:45:00,71.25,71.28,71.21,71.23,61224.0,70.742,70.7718,70.7023,70.7221,61224.0
2025-04-02 14:50:00,71.23,71.27,71.18,71.21,93279.0,70.7221,70.7619,70.6725,70.7023,93279.0
2025-04-02 14:55:00,71.21,71.21,71.11,71.11,84163.0,70.7023,70.7023,70.603,70.603,84163.0
2025-04-02 15:00:00,71.11,71.17,71.08,71.15,93127.0,70.603,70.6626,70.5732,70.6427,93127.0
2025-04-02 15:05:00,71.15,71.2,71.13,71.18,79885.0,70.6427,70.6924,70.6229,70.6725,79885.0
2025-04-02 15:10:00,71.18,71.2,71.16,71.17,78575.0,70.6725,70.6924,70.6526,70.6626,78575.0
2025-04-02 15:15:00,71.17,71.28,71.17,71.28,82100.0,70.6626,70.7718,70.6626,70.7718,82100.0
2025-04-02 15:20:00,71.27,71.32,71.26,71.28,117557.0,70.7619,70.8115,70.7519,70.7718,117557.0
2025-04-02 15:25:00,71.28,71.29,71.22,71.23,88582.0,70.7718,70.7817,70.7122,70.7221,88582.0
2025-04-02 15:30:00,71.23,71.31,71.22,71.27,107112.0,70.7221,70.8016,70.7122,70.7619,107112.0
2025-04-02 15:35:00,71.28,71.35,71.26,71.31,118607.0,70.7718,70.8413,70.7519,70.8016,118607.0
2025-04-02 15:40:00,71.31,71.38,71.31,71.36,125110.0,70.8016,70.8711,70.8016,70.8512,125110.0
2025-04-02 15:45:00,71.36,71.43,71.33,71.39,158762.0,70.8512,70.9207,70.8214,70.881,158762.0
2025-04-02 15:50:00,71.39,71.46,71.32,71.42,316181.0,70.881,70.9505,70.8115,70.9108,316181.0
2025-04-02 15:55:00,71.42,71.49,71.32,71.33,998365.0,70.9108,70.9803,70.8115,70.8214,998365.0
2025-04-03 09:30:00,72.48,72.88,72.32,72.6,910915.0,71.9632,72.3604,71.8044,72.0824,910915.0
2025-04-03 09:35:00,72.6,72.99,72.57,72.9,297382.0,72.0824,72.4696,72.0526,72.3802,297382.0
2025-04-03 09:40:00,72.9,73.15,72.87,73.0,561520.0,72.3802,72.6284,72.3504,72.4795,561520.0
2025-04-03 09:45:00,73.0,73.06,72.81,72.95,300246.0,72.4795,72.5391,72.2909,72.4299,300246.0
2025-04-03 09:50:00,72.95,72.99,72.69,72.74,349855.0,72.4299,72.4696,72.1717,72.2214,349855.0
2025-04-03 09:55:00,72.76,72.95,72.75,72.77,326509.0,72.2412,72.4299,72.2313,72.2512,326509.0
2025-04-03 10:00:00,72.78,72.83,72.65,72.68,297352.0,72.2611,72.3107,72.132,72.1618,297352.0
2025-04-03 10:05:00,72.67,72.76,72.54,72.67,314491.0,72.1519,72.2412,72.0228,72.1519,314491.0
2025-04-03 10:10:00,72.67,72.8,72.62,72.79,224497.0,72.1519,72.2809,72.1022,72.271,224497.0
2025-04-03 10:15:00,72.78,72.79,72.64,72.69,199055.0,72.2611,72.271,72.1221,72.1717,199055.0
2025-04-03 10:20:00,72.68,72.84,72.57,72.75,217833.0,72.1618,72.3207,72.0526,72.2313,217833.0
2025-04-03 10:25:00,72.75,73.17,72.73,73.1,361474.0,72.2313,72.6483,72.2114,72.5788,361474.0
2025-04-03 10:30:00,73.09,73.33,73.09,73.28,370315.0,72.5689,72.8072,72.5689,72.7575,370315.0
2025-04-03 10:35:00,73.28,73.46,73.22,73.34,296700.0,72.7575,72.9362,72.698,72.8171,296700.0
2025-04-03 10:40:00,73.35,73.55,73.33,73.37,390937.0,72.827,73.0256,72.8072,72.8469,390937.0
2025-04-03 10:45:00,73.37,73.59,73.3,73.59,207074.0,72.8469,73.0653,72.7774,73.0653,207074.0
2025-04-03 10:50:00,73.59,73.69,73.52,73.61,401487.0,73.0653,73.1646,72.9958,73.0852,401487.0
2025-04-03 10:55:00,73.62,73.73,73.56,73.71,285777.0,73.0951,73.2043,73.0355,73.1845,285777.0
2025-04-03 11:00:00,73.71,73.86,73.64,73.7,535168.0,73.1845,73.3334,73.115,73.1745,535168.0
2025-04-03 11:05:00,73.7,73.85,73.66,73.78,239271.0,73.1745,73.3235,73.1348,73.254,239271.0
2025-04-03 11:10:00,73.78,73.94,73.75,73.87,291855.0,73.254,73.4128,73.2242,73.3433,291855.0
2025-04-03 11:15:00,73.88,73.95,73.73,73.79,280326.0,73.3532,73.4227,73.2043,73.2639,280326.0
2025-04-03 11:20:00,73.78,73.89,73.63,73.65,421179.0,73.254,73.3632,73.105,73.1249,421179.0
2025-04-03 11:25:00,73.66,73.7,73.53,73.69,342137.0,73.1348,73.1745,73.0057,73.1646,342137.0
2025-04-03 11:30:00,73.7,73.7,73.44,73.47,279433.0,73.1745,73.1745,72.9164,72.9462,279433.0
2025-04-03 11:35:00,73.47,73.54,73.35,73.52,378981.0,72.9462,73.0157,72.827,72.9958,378981.0
2025-04-03 11:40:00,73.52,73.61,73.46,73.61,293472.0,72.9958,73.0852,72.9362,73.0852,293472.0
2025-04-03 11:45:00,73.61,73.64,73.38,73.42,195103.0,73.0852,73.115,72.8568,72.8965,195103.0
2025-04-03 11:50:00,73.43,73.46,73.36,73.42,344618.0,72.9065,72.9362,72.837,72.8965,344618.0
2025-04-03 11:55:00,73.42,73.43,73.19,73.2,341371.0,72.8965,72.9065,72.6682,72.6781,341371.0
2025-04-03 12:00:00,73.19,73.26,73.06,73.12,173982.0,72.6682,72.7377,72.5391,72.5987,173982.0
2025-04-03 12:05:00,73.12,73.19,73.0,73.05,101769.0,72.5987,72.6682,72.4795,72.5292,101769.0
2025-04-03 12:10:00,73.05,73.1,72.98,73.1,113705.0,72.5292,72.5788,72.4597,72.5788,113705.0
2025-04-03 12:15:00,73.09,73.14,73.03,73.12,103464.0,72.5689,72.6185,72.5093,72.5987,103464.0
2025-04-03 12:20:00,73.12,73.18,73.07,73.17,83498.0,72.5987,72.6582,72.549,72.6483,83498.0
2025-04-03 12:25:00,73.17,73.22,73.08,73.19,107198.0,72.6483,72.698,72.5589,72.6682,107198.0
2025-04-03 12:30:00,73.19,73.2,73.12,73.16,55117.0,72.6682,72.6781,72.5987,72.6384,55117.0
2025-04-03 12:35:00,73.16,73.18,73.07,73.09,64079.0,72.6384,72.6582,72.549,72.5689,64079.0
2025-04-03 12:40:00,73.09,73.16,72.99,73.03,90262.0,72.5689,72.6384,72.4696,72.5093,90262.0
2025-04-03 12:45:00,73.03,73.1,73.01,73.08,67966.0,72.5093,72.5788,72.4894,72.5589,67966.0
2025-04-03 12:50:00,73.08,73.1,72.96,73.02,75782.0,72.5589,72.5788,72.4398,72.4994,75782.0
2025-04-03 12:55:00,73.02,73.05,72.98,73.03,56946.0,72.4994,72.5292,72.4597,72.5093,56946.0
2025-04-03 13:00:00,73.03,73.03,72.9,72.95,127725.0,72.5093,72.5093,72.3802,72.4299,127725.0
2025-04-03 13:05:00,72.95,72.95,72.83,72.88,77271.0,72.4299,72.4299,72.3107,72.3604,77271.0
2025-04-03 13:10:00,72.87,72.99,72.83,72.95,112080.0,72.3504,72.4696,72.3107,72.4299,112080.0
2025-04-03 13:15:00,72.95,73.03,72.94,73.0,80310.0,72.4299,72.5093,72.4199,72.4795,80310.0
2025-04-03 13:20:00,73.01,73.07,72.98,73.05,87265.0,72.4894,72.549,72.4597,72.5292,87265.0
2025-04-03 13:25:00,73.05,73.05,72.97,72.99,53133.0,72.5292,72.5292,72.4497,72.4696,53133.0
2025-04-03 13:30:00,73.0,73.03,72.97,73.01,69696.0,72.4795,72.5093,72.4497,72.4894,69696.0
2025-04-03 13:35:00,73.01,73.04,72.97,73.0,58694.0,72.4894,72.5192,72.4497,72.4795,58694.0
2025-04-03 13:40:00,73.01,73.04,72.96,73.0,52287.0,72.4894,72.5192,72.4398,72.4795,52287.0
2025-04-03 13:45:00,73.0,73.04,72.98,73.02,83182.0,72.4795,72.5192,72.4597,72.4994,83182.0
2025-04-03 13:50:00,73.03,73.08,73.0,73.07,85826.0,72.5093,72.5589,72.4795,72.549,85826.0
2025-04-03 13:55:00,73.06,73.08,73.02,73.08,55927.0,72.5391,72.5589,72.4994,72.5589,55927.0
2025-04-03 14:00:00,73.09,73.17,73.09,73.09,91413.0,72.5689,72.6483,72.5689,72.5689,91413.0
2025-04-03 14:05:00,73.09,73.14,73.06,73.11,72032.0,72.5689,72.6185,72.5391,72.5887,72032.0
2025-04-03 14:10:00,73.12,73.21,73.1,73.19,96356.0,72.5987,72.688,72.5788,72.6682,96356.0
2025-04-03 14:15:00,73.19,73.35,73.17,73.32,105110.0,72.6682,72.827,72.6483,72.7972,105110.0
2025-04-03 14:20:00,73.33,73.37,73.3,73.34,123609.0,72.8072,72.8469,72.7774,72.8171,123609.0
2025-04-03 14:25:00,73.34,73.4,73.31,73.4,87126.0,72.8171,72.8767,72.7873,72.8767,87126.0
2025-04-03 14:30:00,73.4,73.41,73.22,73.3,131368.0,72.8767,72.8866,72.698,72.7774,131368.0
2025-04-03 14:35:00,73.3,73.41,73.3,73.37,84549.0,72.7774,72.8866,72.7774,72.8469,84549.0
2025-04-03 14:40:00,73.36,73.42,73.31,73.37,98202.0,72.837,72.8965,72.7873,72.8469,98202.0
2025-04-03 14:45:00,73.37,73.45,73.32,73.45,85599.0,72.8469,72.9263,72.7972,72.9263,85599.0
2025-04-03 14:50:00,73.45,73.45,73.25,73.3,226136.0,72.9263,72.9263,72.7277,72.7774,226136.0
2025-04-03 14:55:00,73.31,73.4,73.3,73.31,177843.0,72.7873,72.8767,72.7774,72.7873,177843.0
2025-04-03 15:00:00,73.31,73.4,73.29,73.38,84130.0,72.7873,72.8767,72.7675,72.8568,84130.0
2025-04-03 15:05:00,73.37,73.37,73.23,73.28,131298.0,72.8469,72.8469,72.7079,72.7575,131298.0
2025-04-03 15:10:00,73.28,73.35,73.18,73.19,179984.0,72.7575,72.827,72.6582,72.6682,179984.0
2025-04-03 15:15:00,73.19,73.2,73.09,73.14,141924.0,72.6682,72.6781,72.5689,72.6185,141924.0
2025-04-03 15:20:00,73.14,73.26,73.1,73.16,184256.0,72.6185,72.7377,72.5788,72.6384,184256.0
2025-04-03 15:25:00,73.16,73.25,73.16,73.2,141995.0,72.6384,72.7277,72.6384,72.6781,141995.0
2025-04-03 15:30:00,73.2,73.21,73.03,73.06,193155.0,72.6781,72.688,72.5093,72.5391,193155.0
2025-04-03 15:35:00,73.05,73.11,73.04,73.06,163672.0,72.5292,72.5887,72.5192,72.5391,163672.0
2025-04-03 15:40:00,73.06,73.21,73.06,73.18,152530.0,72.5391,72.688,72.5391,72.6582,152530.0
2025-04-03 15:45:00,73.18,73.3,73.13,73.17,283890.0,72.6582,72.7774,72.6086,72.6483,283890.0
2025-04-03 15:50:00,73.17,73.18,73.03,73.07,518231.0,72.6483,72.6582,72.5093,72.549,518231.0
2025-04-03 15:55:00,73.06,73.22,73.05,73.18,1449069.0,72.5391,72.698,72.5292,72.6582,1449069.0
2025-04-04 09:30:00,72.42,72.68,71.71,72.19,1132477.0,71.9037,72.1618,71.1987,71.6753,1132477.0
2025-04-04 09:35:00,72.18,72.8,72.08,72.77,272678.0,71.6654,72.2809,71.5661,72.2512,272678.0
2025-04-04 09:40:00,72.75,73.01,72.69,72.77,554636.0,72.2313,72.4894,72.1717,72.2512,554636.0
2025-04-04 09:45:00,72.8,72.88,72.32,72.37,256798.0,72.2809,72.3604,71.8044,71.854,256798.0
2025-04-04 09:50:00,72.38,72.45,72.2,72.35,206431.0,71.8639,71.9334,71.6852,71.8342,206431.0
2025-04-04 09:55:00,72.35,72.4,72.16,72.21,257829.0,71.8342,71.8838,71.6455,71.6952,257829.0
2025-04-04 10:00:00,72.23,72.28,71.91,71.99,179904.0,71.715,71.7647,71.3973,71.4767,179904.0
2025-04-04 10:05:00,72.0,72.16,71.97,72.15,154725.0,71.4866,71.6455,71.4569,71.6356,154725.0
2025-04-04 10:10:00,72.13,72.14,71.84,71.84,166360.0,71.6157,71.6257,71.3278,71.3278,166360.0
2025-04-04 10:15:00,71.85,71.95,71.77,71.83,167353.0,71.3377,71.437,71.2583,71.3179,167353.0
2025-04-04 10:20:00,71.82,71.85,71.58,71.7,231921.0,71.3079,71.3377,71.0696,71.1888,231921.0
2025-04-04 10:25:00,71.69,71.98,71.66,71.96,295835.0,71.1789,71.4668,71.1491,71.4469,295835.0
2025-04-04 10:30:00,71.96,72.1,71.9,72.06,243713.0,71.4469,71.5859,71.3874,71.5462,243713.0
2025-04-04 10:35:00,72.06,72.09,71.85,72.08,193016.0,71.5462,71.576,71.3377,71.5661,193016.0
2025-04-04 10:40:00,72.08,72.22,71.92,72.14,229159.0,71.5661,71.7051,71.4072,71.6257,229159.0
2025-04-04 10:45:00,72.14,72.14,71.94,72.06,204469.0,71.6257,71.6257,71.4271,71.5462,204469.0
2025-04-04 10:50:00,72.06,72.14,71.96,72.03,291456.0,71.5462,71.6257,71.4469,71.5164,291456.0
2025-04-04 10:55:00,72.03,72.05,71.83,71.86,284302.0,71.5164,71.5363,71.3179,71.3476,284302.0
2025-04-04 11:00:00,71.86,71.9,71.62,71.84,387056.0,71.3476,71.3874,71.1094,71.3278,387056.0
2025-04-04 11:05:00,71.84,71.92,71.71,71.81,367158.0,71.3278,71.4072,71.1987,71.298,367158.0
2025-04-04 11:10:00,71.81,71.84,71.43,71.45,246198.0,71.298,71.3278,70.9207,70.9406,246198.0
2025-04-04 11:15:00,71.44,71.49,71.27,71.28,274583.0,70.9306,70.9803,70.7619,70.7718,274583.0
2025-04-04 11:20:00,71.29,71.33,70.96,71.03,396518.0,70.7817,70.8214,70.4541,70.5236,396518.0
2025-04-04 11:25:00,71.03,71.03,70.78,70.95,276395.0,70.5236,70.5236,70.2753,70.4441,276395.0
2025-04-04 11:30:00,70.95,71.09,70.9,70.98,214105.0,70.4441,70.5831,70.3945,70.4739,214105.0
2025-04-04 11:35:00,70.98,71.0,70.86,70.91,184536.0,70.4739,70.4938,70.3548,70.4044,184536.0
2025-04-04 11:40:00,70.92,71.0,70.81,71.0,244148.0,70.4143,70.4938,70.3051,70.4938,244148.0
2025-04-04 11:45:00,71.0,71.17,70.98,71.15,161447.0,70.4938,70.6626,70.4739,70.6427,161447.0
2025-04-04 11:50:00,71.16,71.16,71.03,71.13,181699.0,70.6526,70.6526,70.5236,70.6229,181699.0
2025-04-04 11:55:00,71.14,71.16,70.98,71.0,108785.0,70.6328,70.6526,70.4739,70.4938,108785.0
2025-04-04 12:00:00,71.0,71.05,70.86,70.89,113606.0,70.4938,70.5434,70.3548,70.3846,113606.0
2025-04-04 12:05:00,70.89,71.01,70.74,70.75,99096.0,70.3846,70.5037,70.2356,70.2456,99096.0
2025-04-04 12:10:00,70.74,70.8,70.67,70.73,93953.0,70.2356,70.2952,70.1661,70.2257,93953.0
2025-04-04 12:15:00,70.73,70.8,70.64,70.75,145076.0,70.2257,70.2952,70.1363,70.2456,145076.0
2025-04-04 12:20:00,70.75,70.85,70.7,70.77,189733.0,70.2456,70.3448,70.1959,70.2654,189733.0
2025-04-04 12:25:00,70.78,70.82,70.72,70.75,114833.0,70.2753,70.3151,70.2158,70.2456,114833.0
2025-04-04 12:30:00,70.75,70.76,70.67,70.69,149876.0,70.2456,70.2555,70.1661,70.186,149876.0
2025-04-04 12:35:00,70.69,70.93,70.68,70.77,109408.0,70.186,70.4243,70.1761,70.2654,109408.0
2025-04-04 12:40:00,70.78,70.83,70.7,70.71,101687.0,70.2753,70.325,70.1959,70.2058,101687.0
2025-04-04 12:45:00,70.72,70.73,70.52,70.61,155170.0,70.2158,70.2257,70.0172,70.1066,155170.0
2025-04-04 12:50:00,70.6,70.66,70.54,70.65,80786.0,70.0966,70.1562,70.0371,70.1463,80786.0
2025-04-04 12:55:00,70.64,70.66,70.52,70.52,94248.0,70.1363,70.1562,70.0172,70.0172,94248.0
2025-04-04 13:00:00,70.52,70.6,70.47,70.53,97082.0,70.0172,70.0966,69.9676,70.0271,97082.0
2025-04-04 13:05:00,70.52,70.54,70.41,70.48,87292.0,70.0172,70.0371,69.908,69.9775,87292.0
2025-04-04 13:10:00,70.49,70.5,70.34,70.37,117669.0,69.9874,69.9973,69.8385,69.8683,117669.0
2025-04-04 13:15:00,70.37,70.43,70.29,70.42,133272.0,69.8683,69.9278,69.7888,69.9179,133272.0
2025-04-04 13:20:00,70.42,70.6,70.4,70.58,131046.0,69.9179,70.0966,69.8981,70.0768,131046.0
2025-04-04 13:25:00,70.58,70.72,70.57,70.71,198355.0,70.0768,70.2158,70.0668,70.2058,198355.0
2025-04-04 13:30:00,70.69,70.87,70.66,70.77,147213.0,70.186,70.3647,70.1562,70.2654,147213.0
2025-04-04 13:35:00,70.78,70.89,70.77,70.81,83047.0,70.2753,70.3846,70.2654,70.3051,83047.0
2025-04-04 13:40:00,70.8,70.85,70.73,70.74,90147.0,70.2952,70.3448,70.2257,70.2356,90147.0
2025-04-04 13:45:00,70.74,70.8,70.62,70.63,97969.0,70.2356,70.2952,70.1165,70.1264,97969.0
2025-04-04 13:50:00,70.63,70.68,70.58,70.61,112203.0,70.1264,70.1761,70.0768,70.1066,112203.0
2025-04-04 13:55:00,70.61,70.72,70.55,70.66,138890.0,70.1066,70.2158,70.047,70.1562,138890.0
2025-04-04 14:00:00,70.65,70.78,70.63,70.76,121081.0,70.1463,70.2753,70.1264,70.2555,121081.0
2025-04-04 14:05:00,70.75,70.81,70.62,70.67,241126.0,70.2456,70.3051,70.1165,70.1661,241126.0
2025-04-04 14:10:00,70.67,70.67,70.46,70.53,94278.0,70.1661,70.1661,69.9576,70.0271,94278.0
2025-04-04 14:15:00,70.53,70.54,70.38,70.47,112450.0,70.0271,70.0371,69.8782,69.9676,112450.0
2025-04-04 14:20:00,70.47,70.47,70.25,70.26,107739.0,69.9676,69.9676,69.7491,69.7591,107739.0
2025-04-04 14:25:00,70.26,70.31,70.19,70.31,145502.0,69.7591,69.8087,69.6896,69.8087,145502.0
2025-04-04 14:30:00,70.3,70.33,70.23,70.31,153202.0,69.7988,69.8286,69.7293,69.8087,153202.0
2025-04-04 14:35:00,70.31,70.32,70.05,70.12,177217.0,69.8087,69.8186,69.5506,69.6201,177217.0
2025-04-04 14:40:00,70.12,70.14,69.89,70.1,163903.0,69.6201,69.6399,69.3917,69.6002,163903.0
2025-04-04 14:45:00,70.11,70.25,70.03,70.2,139947.0,69.6101,69.7491,69.5307,69.6995,139947.0
2025-04-04 14:50:00,70.2,70.31,70.15,70.27,108422.0,69.6995,69.8087,69.6498,69.769,108422.0
2025-04-04 14:55:00,70.26,70.33,70.21,70.28,111248.0,69.7591,69.8286,69.7094,69.7789,111248.0
2025-04-04 15:00:00,70.26,70.29,70.09,70.15,136592.0,69.7591,69.7888,69.5903,69.6498,136592.0
2025-04-04 15:05:00,70.15,70.26,70.06,70.19,187876.0,69.6498,69.7591,69.5605,69.6896,187876.0
2025-04-04 15:10:00,70.2,70.33,70.15,70.24,150006.0,69.6995,69.8286,69.6498,69.7392,150006.0
2025-04-04 15:15:00,70.23,70.38,70.08,70.1,151600.0,69.7293,69.8782,69.5803,69.6002,151600.0
2025-04-04 15:20:00,70.09,70.28,70.08,70.28,186656.0,69.5903,69.7789,69.5803,69.7789,186656.0
2025-04-04 15:25:00,70.27,70.35,70.19,70.32,256189.0,69.769,69.8484,69.6896,69.8186,256189.0
2025-04-04 15:30:00,70.32,70.56,70.3,70.55,205909.0,69.8186,70.0569,69.7988,70.047,205909.0
2025-04-04 15:35:00,70.55,70.55,70.37,70.45,209987.0,70.047,70.047,69.8683,69.9477,209987.0
2025-04-04 15:40:00,70.44,70.5,70.34,70.38,248932.0,69.9378,69.9973,69.8385,69.8782,248932.0
2025-04-04 15:45:00,70.37,70.5,70.24,70.32,327660.0,69.8683,69.9973,69.7392,69.8186,327660.0
2025-04-04 15:50:00,70.32,70.33,69.95,69.98,626675.0,69.8186,69.8286,69.4513,69.4811,626675.0
2025-04-04 15:55:00,69.98,70.07,69.79,69.94,1185740.0,69.4811,69.5704,69.2924,69.4413,1185740.0
2025-04-07 09:30:00,66.23,67.97,66.05,67.75,1949652.0,65.7578,67.4854,65.5791,67.267,1949652.0
2025-04-07 09:35:00,67.75,67.79,67.13,67.21,674789.0,67.267,67.3067,66.6514,66.7308,674789.0
2025-04-07 09:40:00,67.21,67.57,67.15,67.5,510709.0,66.7308,67.0882,66.6712,67.0187,510709.0
2025-04-07 09:45:00,67.51,67.72,67.27,67.31,421579.0,67.0287,67.2372,66.7904,66.8301,421579.0
2025-04-07 09:50:00,67.31,67.48,67.11,67.44,330560.0,66.8301,66.9989,66.6315,66.9592,330560.0
2025-04-07 09:55:00,67.45,67.62,67.26,67.46,467419.0,66.9691,67.1379,66.7804,66.979,467419.0
2025-04-07 10:00:00,67.45,67.7,67.31,67.57,448362.0,66.9691,67.2173,66.8301,67.0882,448362.0
2025-04-07 10:05:00,67.56,67.56,66.98,67.04,297245.0,67.0783,67.0783,66.5024,66.562,297245.0
2025-04-07 10:10:00,67.05,68.57,67.02,68.54,904638.0,66.5719,68.0811,66.5422,68.0513,904638.0
2025-04-07 10:15:00,68.54,69.38,68.41,68.97,618847.0,68.0513,68.8853,67.9222,68.4783,618847.0
2025-04-07 10:20:00,68.95,68.97,67.73,67.76,634936.0,68.4584,68.4783,67.2471,67.2769,634936.0
2025-04-07 10:25:00,67.77,67.92,67.44,67.58,572547.0,67.2868,67.4357,66.9592,67.0982,572547.0
2025-04-07 10:30:00,67.57,67.96,67.26,67.6,375080.0,67.0882,67.4755,66.7804,67.118,375080.0
2025-04-07 10:35:00,67.61,67.65,67.39,67.45,318813.0,67.1279,67.1677,66.9095,66.9691,318813.0
2025-04-07 10:40:00,67.44,67.61,67.32,67.59,299801.0,66.9592,67.1279,66.84,67.1081,299801.0
2025-04-07 10:45:00,67.59,67.78,67.45,67.76,203490.0,67.1081,67.2967,66.9691,67.2769,203490.0
2025-04-07 10:50:00,67.77,68.13,67.72,68.04,148040.0,67.2868,67.6442,67.2372,67.5549,148040.0
2025-04-07 10:55:00,68.06,68.26,67.9,68.17,188601.0,67.5747,67.7733,67.4159,67.684,188601.0
2025-04-07 11:00:00,68.19,68.43,67.99,68.26,217451.0,67.7038,67.9421,67.5052,67.7733,217451.0
2025-04-07 11:05:00,68.26,68.26,67.85,67.94,225243.0,67.7733,67.7733,67.3662,67.4556,225243.0
2025-04-07 11:10:00,67.94,67.98,67.23,67.31,492566.0,67.4556,67.4953,66.7507,66.8301,492566.0
2025-04-07 11:15:00,67.31,67.71,67.05,67.68,412681.0,66.8301,67.2272,66.5719,67.1975,412681.0
2025-04-07 11:20:00,67.64,67.88,67.38,67.4,204472.0,67.1577,67.396,66.8996,66.9194,204472.0
2025-04-07 11:25:00,67.4,67.5,67.22,67.25,128516.0,66.9194,67.0187,66.7407,66.7705,128516.0
2025-04-07 11:30:00,67.24,67.72,67.23,67.66,165485.0,66.7606,67.2372,66.7507,67.1776,165485.0
2025-04-07 11:35:00,67.67,67.93,67.66,67.7,152463.0,67.1875,67.4457,67.1776,67.2173,152463.0
2025-04-07 11:40:00,67.7,68.18,67.69,68.17,139803.0,67.2173,67.6939,67.2074,67.684,139803.0
2025-04-07 11:45:00,68.18,68.18,67.96,68.13,130707.0,67.6939,67.6939,67.4755,67.6442,130707.0
2025-04-07 11:50:00,68.13,68.3,67.95,67.99,244718.0,67.6442,67.813,67.4655,67.5052,244718.0
2025-04-07 11:55:00,67.99,68.11,67.83,67.84,157534.0,67.5052,67.6244,67.3464,67.3563,157534.0
2025-04-07 12:00:00,67.83,67.84,67.66,67.79,123893.0,67.3464,67.3563,67.1776,67.3067,123893.0
2025-04-07 12:05:00,67.79,67.91,67.73,67.8,168677.0,67.3067,67.4258,67.2471,67.3166,168677.0
2025-04-07 12:10:00,67.81,67.81,67.55,67.65,128364.0,67.3265,67.3265,67.0684,67.1677,128364.0
2025-04-07 12:15:00,67.65,67.78,67.56,67.63,127499.0,67.1677,67.2967,67.0783,67.1478,127499.0
2025-04-07 12:20:00,67.65,67.69,67.44,67.65,84027.0,67.1677,67.2074,66.9592,67.1677,84027.0
2025-04-07 12:25:00,67.65,67.79,67.62,67.74,125721.0,67.1677,67.3067,67.1379,67.257,125721.0
2025-04-07 12:30:00,67.76,67.79,67.52,67.58,100200.0,67.2769,67.3067,67.0386,67.0982,100200.0
2025-04-07 12:35:00,67.59,67.75,67.54,67.64,77486.0,67.1081,67.267,67.0584,67.1577,77486.0
2025-04-07 12:40:00,67.64,67.7,67.49,67.53,65252.0,67.1577,67.2173,67.0088,67.0485,65252.0
2025-04-07 12:45:00,67.52,67.63,67.43,67.61,101443.0,67.0386,67.1478,66.9492,67.1279,101443.0
2025-04-07 12:50:00,67.62,67.65,67.52,67.63,91886.0,67.1379,67.1677,67.0386,67.1478,91886.0
2025-04-07 12:55:00,67.64,67.64,67.4,67.46,106915.0,67.1577,67.1577,66.9194,66.979,106915.0
2025-04-07 13:00:00,67.45,67.75,67.44,67.51,232158.0,66.9691,67.267,66.9592,67.0287,232158.0
2025-04-07 13:05:00,67.52,67.63,67.45,67.63,85425.0,67.0386,67.1478,66.9691,67.1478,85425.0
2025-04-07 13:10:00,67.63,67.88,67.6,67.87,105876.0,67.1478,67.396,67.118,67.3861,105876.0
2025-04-07 13:15:00,67.89,68.15,67.86,68.07,120436.0,67.406,67.6641,67.3762,67.5847,120436.0
2025-04-07 13:20:00,68.06,68.16,68.01,68.13,116082.0,67.5747,67.674,67.5251,67.6442,116082.0
2025-04-07 13:25:00,68.13,68.36,68.1,68.35,151004.0,67.6442,67.8726,67.6145,67.8627,151004.0
2025-04-07 13:30:00,68.35,68.37,68.13,68.26,145753.0,67.8627,67.8825,67.6442,67.7733,145753.0
2025-04-07 13:35:00,68.25,68.43,68.25,68.35,103181.0,67.7634,67.9421,67.7634,67.8627,103181.0
2025-04-07 13:40:00,68.34,68.4,68.18,68.27,141867.0,67.8527,67.9123,67.6939,67.7832,141867.0
2025-04-07 13:45:00,68.27,68.48,68.06,68.48,166124.0,67.7832,67.9917,67.5747,67.9917,166124.0
2025-04-07 13:50:00,68.48,68.54,68.38,68.43,121316.0,67.9917,68.0513,67.8925,67.9421,121316.0
2025-04-07 13:55:00,68.42,68.5,68.34,68.47,113368.0,67.9322,68.0116,67.8527,67.9818,113368.0
2025-04-07 14:00:00,68.47,68.68,68.43,68.64,153405.0,67.9818,68.1903,67.9421,68.1506,153405.0
2025-04-07 14:05:00,68.63,68.73,68.51,68.72,175357.0,68.1407,68.24,68.0215,68.23,175357.0
2025-04-07 14:10:00,68.72,68.78,68.55,68.56,121319.0,68.23,68.2896,68.0612,68.0712,121319.0
2025-04-07 14:15:00,68.56,68.69,68.51,68.69,109560.0,68.0712,68.2002,68.0215,68.2002,109560.0
2025-04-07 14:20:00,68.7,68.87,68.61,68.8,129435.0,68.2102,68.379,68.1208,68.3095,129435.0
2025-04-07 14:25:00,68.8,68.88,68.67,68.84,148663.0,68.3095,68.3889,68.1804,68.3492,148663.0
2025-04-07 14:30:00,68.85,68.96,68.57,68.57,157954.0,68.3591,68.4683,68.0811,68.0811,157954.0
2025-04-07 14:35:00,68.57,68.62,68.44,68.55,154758.0,68.0811,68.1307,67.952,68.0612,154758.0
2025-04-07 14:40:00,68.54,68.59,68.44,68.48,126270.0,68.0513,68.101,67.952,67.9917,126270.0
2025-04-07 14:45:00,68.48,68.56,68.36,68.41,105661.0,67.9917,68.0712,67.8726,67.9222,105661.0
2025-04-07 14:50:00,68.41,68.46,68.32,68.41,104644.0,67.9222,67.9719,67.8329,67.9222,104644.0
2025-04-07 14:55:00,68.41,68.49,68.34,68.43,106347.0,67.9222,68.0017,67.8527,67.9421,106347.0
2025-04-07 15:00:00,68.43,68.53,68.34,68.39,201294.0,67.9421,68.0414,67.8527,67.9024,201294.0
2025-04-07 15:05:00,68.39,68.44,68.21,68.21,125042.0,67.9024,67.952,67.7237,67.7237,125042.0
2025-04-07 15:10:00,68.2,68.32,68.1,68.27,168672.0,67.7137,67.8329,67.6145,67.7832,168672.0
2025-04-07 15:15:00,68.27,68.39,68.1,68.34,174358.0,67.7832,67.9024,67.6145,67.8527,174358.0
2025-04-07 15:20:00,68.34,68.38,68.15,68.2,159506.0,67.8527,67.8925,67.6641,67.7137,159506.0
2025-04-07 15:25:00,68.2,68.24,68.06,68.12,173547.0,67.7137,67.7535,67.5747,67.6343,173547.0
2025-04-07 15:30:00,68.12,68.49,68.12,68.44,226508.0,67.6343,68.0017,67.6343,67.952,226508.0
2025-04-07 15:35:00,68.44,68.52,68.33,68.4,236526.0,67.952,68.0315,67.8428,67.9123,236526.0
2025-04-07 15:40:00,68.4,68.44,68.26,68.33,205381.0,67.9123,67.952,67.7733,67.8428,205381.0
2025-04-07 15:45:00,68.33,68.38,68.15,68.28,245968.0,67.8428,67.8925,67.6641,67.7932,245968.0
2025-04-07 15:50:00,68.26,68.35,68.11,68.16,360435.0,67.7733,67.8627,67.6244,67.674,360435.0
2025-04-07 15:55:00,68.17,68.39,68.08,68.35,1188784.0,67.684,67.9024,67.5946,67.8627,1188784.0
2025-04-08 09:30:00,68.96,69.16,68.67,69.09,805114.0,68.4683,68.6669,68.1804,68.5974,805114.0
2025-04-08 09:35:00,69.11,69.11,68.79,68.94,202367.0,68.6173,68.6173,68.2995,68.4485,202367.0
2025-04-08 09:40:00,68.92,69.22,68.89,69.12,189135.0,68.4286,68.7265,68.3988,68.6272,189135.0
2025-04-08 09:45:00,69.13,69.38,69.07,69.34,176861.0,68.6371,68.8853,68.5775,68.8456,176861.0
2025-04-08 09:50:00,69.34,69.6,69.18,69.58,197737.0,68.8456,69.1038,68.6868,69.0839,197737.0
2025-04-08 09:55:00,69.6,69.79,69.56,69.7,200895.0,69.1038,69.2924,69.064,69.203,200895.0
2025-04-08 10:00:00,69.68,69.8,69.42,69.42,183915.0,69.1832,69.3023,68.925,68.925,183915.0
2025-04-08 10:05:00,69.42,69.64,69.31,69.62,187804.0,68.925,69.1435,68.8158,69.1236,187804.0
2025-04-08 10:10:00,69.61,69.77,69.55,69.76,384197.0,69.1137,69.2725,69.0541,69.2626,384197.0
2025-04-08 10:15:00,69.76,69.82,69.66,69.75,178790.0,69.2626,69.3222,69.1633,69.2527,178790.0
2025-04-08 10:20:00,69.75,69.75,69.59,69.61,166178.0,69.2527,69.2527,69.0938,69.1137,166178.0
2025-04-08 10:25:00,69.61,69.78,69.55,69.73,234046.0,69.1137,69.2825,69.0541,69.2328,234046.0
2025-04-08 10:30:00,69.72,69.9,69.7,69.9,167440.0,69.2229,69.4016,69.203,69.4016,167440.0
2025-04-08 10:35:00,69.9,69.95,69.82,69.9,183864.0,69.4016,69.4513,69.3222,69.4016,183864.0
2025-04-08 10:40:00,69.9,69.99,69.79,69.81,139337.0,69.4016,69.491,69.2924,69.3123,139337.0
2025-04-08 10:45:00,69.81,69.92,69.66,69.81,186174.0,69.3123,69.4215,69.1633,69.3123,186174.0
2025-04-08 10:50:00,69.81,69.83,69.65,69.83,191420.0,69.3123,69.3321,69.1534,69.3321,191420.0
2025-04-08 10:55:00,69.84,69.9,69.64,69.77,195874.0,69.342,69.4016,69.1435,69.2725,195874.0
2025-04-08 11:00:00,69.77,69.83,69.56,69.68,292317.0,69.2725,69.3321,69.064,69.1832,292317.0
2025-04-08 11:05:00,69.67,69.93,69.61,69.92,221709.0,69.1733,69.4314,69.1137,69.4215,221709.0
2025-04-08 11:10:00,69.92,69.94,69.73,69.74,142100.0,69.4215,69.4413,69.2328,69.2428,142100.0
2025-04-08 11:15:00,69.75,69.89,69.63,69.88,212617.0,69.2527,69.3917,69.1335,69.3818,212617.0
2025-04-08 11:20:00,69.88,69.94,69.68,69.71,179849.0,69.3818,69.4413,69.1832,69.213,179849.0
2025-04-08 11:25:00,69.72,69.72,69.5,69.51,122380.0,69.2229,69.2229,69.0045,69.0144,122380.0
2025-04-08 11:30:00,69.5,69.75,69.5,69.72,114953.0,69.0045,69.2527,69.0045,69.2229,114953.0
2025-04-08 11:35:00,69.7,69.92,69.66,69.81,120250.0,69.203,69.4215,69.1633,69.3123,120250.0
2025-04-08 11:40:00,69.81,69.95,69.81,69.88,117785.0,69.3123,69.4513,69.3123,69.3818,117785.0
2025-04-08 11:45:00,69.89,69.95,69.66,69.69,95658.0,69.3917,69.4513,69.1633,69.1931,95658.0
2025-04-08 11:50:00,69.69,69.79,69.66,69.78,99048.0,69.1931,69.2924,69.1633,69.2825,99048.0
2025-04-08 11:55:00,69.77,69.87,69.73,69.83,85776.0,69.2725,69.3718,69.2328,69.3321,85776.0
2025-04-08 12:00:00,69.83,69.93,69.79,69.91,81643.0,69.3321,69.4314,69.2924,69.4116,81643.0
2025-04-08 12:05:00,69.92,69.98,69.82,69.88,78515.0,69.4215,69.4811,69.3222,69.3818,78515.0
2025-04-08 12:10:00,69.87,69.98,69.83,69.84,126212.0,69.3718,69.4811,69.3321,69.342,126212.0
2025-04-08 12:15:00,69.84,69.88,69.73,69.76,172021.0,69.342,69.3818,69.2328,69.2626,172021.0
2025-04-08 12:20:00,69.75,69.76,69.61,69.63,117010.0,69.2527,69.2626,69.1137,69.1335,117010.0
2025-04-08 12:25:00,69.64,69.88,69.6,69.88,102410.0,69.1435,69.3818,69.1038,69.3818,102410.0
2025-04-08 12:30:00,69.88,69.94,69.69,69.82,164671.0,69.3818,69.4413,69.1931,69.3222,164671.0
2025-04-08 12:35:00,69.81,69.88,69.59,69.65,148951.0,69.3123,69.3818,69.0938,69.1534,148951.0
2025-04-08 12:40:00,69.64,69.68,69.52,69.53,202257.0,69.1435,69.1832,69.0243,69.0343,202257.0
2025-04-08 12:45:00,69.53,69.67,69.47,69.59,262659.0,69.0343,69.1733,68.9747,69.0938,262659.0
2025-04-08 12:50:00,69.59,69.65,69.49,69.5,104137.0,69.0938,69.1534,68.9945,69.0045,104137.0
2025-04-08 12:55:00,69.5,69.53,69.27,69.28,207120.0,69.0045,69.0343,68.7761,68.786,207120.0
2025-04-08 13:00:00,69.28,69.34,69.11,69.2,149483.0,68.786,68.8456,68.6173,68.7066,149483.0
2025-04-08 13:05:00,69.21,69.29,69.09,69.15,96500.0,68.7165,68.796,68.5974,68.657,96500.0
2025-04-08 13:10:00,69.16,69.22,69.05,69.12,133367.0,68.6669,68.7265,68.5577,68.6272,133367.0
2025-04-08 13:15:00,69.11,69.18,68.98,69.0,200822.0,68.6173,68.6868,68.4882,68.508,200822.0
2025-04-08 13:20:00,69.0,69.02,68.87,68.93,101098.0,68.508,68.5279,68.379,68.4385,101098.0
2025-04-08 13:25:00,68.92,68.98,68.75,68.77,93173.0,68.4286,68.4882,68.2598,68.2797,93173.0
2025-04-08 13:30:00,68.77,68.83,68.68,68.72,106774.0,68.2797,68.3393,68.1903,68.23,106774.0
2025-04-08 13:35:00,68.72,68.91,68.68,68.91,288792.0,68.23,68.4187,68.1903,68.4187,288792.0
2025-04-08 13:40:00,68.92,69.05,68.86,69.02,152133.0,68.4286,68.5577,68.369,68.5279,152133.0
2025-04-08 13:45:00,69.01,69.01,68.75,68.77,100958.0,68.518,68.518,68.2598,68.2797,100958.0
2025-04-08 13:50:00,68.77,68.84,68.69,68.73,147246.0,68.2797,68.3492,68.2002,68.24,147246.0
2025-04-08 13:55:00,68.73,68.86,68.71,68.85,398043.0,68.24,68.369,68.2201,68.3591,398043.0
2025-04-08 14:00:00,68.86,68.89,68.73,68.82,114071.0,68.369,68.3988,68.24,68.3293,114071.0
2025-04-08 14:05:00,68.81,68.83,68.66,68.73,87184.0,68.3194,68.3393,68.1705,68.24,87184.0
2025-04-08 14:10:00,68.73,68.75,68.43,68.45,100218.0,68.24,68.2598,67.9421,67.962,100218.0
2025-04-08 14:15:00,68.45,68.59,68.41,68.56,69618.0,67.962,68.101,67.9222,68.0712,69618.0
2025-04-08 14:20:00,68.56,68.68,68.53,68.65,125140.0,68.0712,68.1903,68.0414,68.1605,125140.0
2025-04-08 14:25:00,68.65,68.65,68.48,68.53,88649.0,68.1605,68.1605,67.9917,68.0414,88649.0
2025-04-08 14:30:00,68.53,68.86,68.53,68.69,276121.0,68.0414,68.369,68.0414,68.2002,276121.0
2025-04-08 14:35:00,68.67,68.71,68.5,68.67,108911.0,68.1804,68.2201,68.0116,68.1804,108911.0
2025-04-08 14:40:00,68.67,68.67,68.48,68.52,82569.0,68.1804,68.1804,67.9917,68.0315,82569.0
2025-04-08 14:45:00,68.51,68.73,68.49,68.7,129141.0,68.0215,68.24,68.0017,68.2102,129141.0
2025-04-08 14:50:00,68.7,68.82,68.66,68.75,83193.0,68.2102,68.3293,68.1705,68.2598,83193.0
2025-04-08 14:55:00,68.75,68.78,68.67,68.68,103832.0,68.2598,68.2896,68.1804,68.1903,103832.0
2025-04-08 15:00:00,68.68,68.79,68.61,68.78,160821.0,68.1903,68.2995,68.1208,68.2896,160821.0
2025-04-08 15:05:00,68.78,68.78,68.55,68.56,180066.0,68.2896,68.2896,68.0612,68.0712,180066.0
2025-04-08 15:10:00,68.55,68.75,68.55,68.75,135898.0,68.0612,68.2598,68.0612,68.2598,135898.0
2025-04-08 15:15:00,68.76,68.82,68.65,68.73,204251.0,68.2697,68.3293,68.1605,68.24,204251.0
2025-04-08 15:20:00,68.73,68.73,68.56,68.71,198748.0,68.24,68.24,68.0712,68.2201,198748.0
2025-04-08 15:25:00,68.72,68.78,68.64,68.76,131564.0,68.23,68.2896,68.1506,68.2697,131564.0
2025-04-08 15:30:00,68.76,68.76,68.43,68.43,157995.0,68.2697,68.2697,67.9421,67.9421,157995.0
2025-04-08 15:35:00,68.42,68.42,67.93,67.99,229148.0,67.9322,67.9322,67.4457,67.5052,229148.0
2025-04-08 15:40:00,68.01,68.24,67.92,67.95,259776.0,67.5251,67.7535,67.4357,67.4655,259776.0
2025-04-08 15:45:00,67.94,68.04,67.76,67.78,222696.0,67.4556,67.5549,67.2769,67.2967,222696.0
2025-04-08 15:50:00,67.78,68.25,67.78,68.22,394653.0,67.2967,67.7634,67.2967,67.7336,394653.0
2025-04-08 15:55:00,68.21,68.55,68.14,68.43,1004317.0,67.7237,68.0612,67.6542,67.9421,1004317.0
2025-04-09 09:30:00,67.92,68.19,67.45,67.59,596304.0,67.4357,67.7038,66.9691,67.1081,596304.0
2025-04-09 09:35:00,67.6,67.92,67.47,67.76,208114.0,67.118,67.4357,66.9889,67.2769,208114.0
2025-04-09 09:40:00,67.76,68.15,67.7,67.99,279515.0,67.2769,67.6641,67.2173,67.5052,279515.0
2025-04-09 09:45:00,68.0,68.09,67.7,67.86,204016.0,67.5152,67.6045,67.2173,67.3762,204016.0
2025-04-09 09:50:00,67.86,68.06,67.86,67.94,177950.0,67.3762,67.5747,67.3762,67.4556,177950.0
2025-04-09 09:55:00,67.95,68.08,67.78,68.02,193025.0,67.4655,67.5946,67.2967,67.535,193025.0
2025-04-09 10:00:00,68.02,68.17,67.82,67.95,178761.0,67.535,67.684,67.3365,67.4655,178761.0
2025-04-09 10:05:00,67.95,67.96,67.43,67.52,342084.0,67.4655,67.4755,66.9492,67.0386,342084.0
2025-04-09 10:10:00,67.52,67.62,67.39,67.43,182484.0,67.0386,67.1379,66.9095,66.9492,182484.0
2025-04-09 10:15:00,67.43,67.69,67.35,67.66,275406.0,66.9492,67.2074,66.8698,67.1776,275406.0
2025-04-09 10:20:00,67.67,67.7,67.45,67.61,206476.0,67.1875,67.2173,66.9691,67.1279,206476.0
2025-04-09 10:25:00,67.6,67.91,67.58,67.87,127252.0,67.118,67.4258,67.0982,67.3861,127252.0
2025-04-09 10:30:00,67.87,67.92,67.73,67.75,120868.0,67.3861,67.4357,67.2471,67.267,120868.0
2025-04-09 10:35:00,67.74,67.76,67.44,67.46,105200.0,67.257,67.2769,66.9592,66.979,105200.0
2025-04-09 10:40:00,67.47,67.54,67.41,67.43,151040.0,66.9889,67.0584,66.9294,66.9492,151040.0
2025-04-09 10:45:00,67.43,67.58,67.4,67.46,161384.0,66.9492,67.0982,66.9194,66.979,161384.0
2025-04-09 10:50:00,67.45,67.56,67.39,67.48,191266.0,66.9691,67.0783,66.9095,66.9989,191266.0
2025-04-09 10:55:00,67.48,67.56,67.34,67.37,145690.0,66.9989,67.0783,66.8599,66.8897,145690.0
2025-04-09 11:00:00,67.36,67.49,67.28,67.48,139624.0,66.8797,67.0088,66.8003,66.9989,139624.0
2025-04-09 11:05:00,67.48,67.54,67.36,67.39,140244.0,66.9989,67.0584,66.8797,66.9095,140244.0
2025-04-09 11:10:00,67.39,67.49,67.39,67.44,97862.0,66.9095,67.0088,66.9095,66.9592,97862.0
2025-04-09 11:15:00,67.44,67.72,67.44,67.71,171035.0,66.9592,67.2372,66.9592,67.2272,171035.0
2025-04-09 11:20:00,67.72,67.87,67.69,67.76,102188.0,67.2372,67.3861,67.2074,67.2769,102188.0
2025-04-09 11:25:00,67.77,67.86,67.74,67.82,99337.0,67.2868,67.3762,67.257,67.3365,99337.0
2025-04-09 11:30:00,67.83,67.89,67.69,67.7,77590.0,67.3464,67.406,67.2074,67.2173,77590.0
2025-04-09 11:35:00,67.71,67.73,67.54,67.72,150754.0,67.2272,67.2471,67.0584,67.2372,150754.0
2025-04-09 11:40:00,67.71,67.78,67.67,67.72,321778.0,67.2272,67.2967,67.1875,67.2372,321778.0
2025-04-09 11:45:00,67.73,67.96,67.7,67.91,241381.0,67.2471,67.4755,67.2173,67.4258,241381.0
2025-04-09 11:50:00,67.9,67.91,67.72,67.72,92785.0,67.4159,67.4258,67.2372,67.2372,92785.0
2025-04-09 11:55:00,67.73,67.78,67.63,67.77,118511.0,67.2471,67.2967,67.1478,67.2868,118511.0
2025-04-09 12:00:00,67.77,67.77,67.63,67.71,627357.0,67.2868,67.2868,67.1478,67.2272,627357.0
2025-04-09 12:05:00,67.71,67.82,67.67,67.8,133222.0,67.2272,67.3365,67.1875,67.3166,133222.0
2025-04-09 12:10:00,67.8,68.07,67.76,68.01,133530.0,67.3166,67.5847,67.2769,67.5251,133530.0
2025-04-09 12:15:00,68.0,68.14,68.0,68.13,181690.0,67.5152,67.6542,67.5152,67.6442,181690.0
2025-04-09 12:20:00,68.13,68.23,68.08,68.15,106539.0,67.6442,67.7435,67.5946,67.6641,106539.0
2025-04-09 12:25:00,68.16,68.24,68.12,68.16,131224.0,67.674,67.7535,67.6343,67.674,131224.0
2025-04-09 12:30:00,68.17,68.17,68.07,68.09,115215.0,67.684,67.684,67.5847,67.6045,115215.0
2025-04-09 12:35:00,68.08,68.15,68.05,68.15,109606.0,67.5946,67.6641,67.5648,67.6641,109606.0
2025-04-09 12:40:00,68.16,68.16,68.05,68.11,75733.0,67.674,67.674,67.5648,67.6244,75733.0
2025-04-09 12:45:00,68.11,68.2,68.07,68.2,96037.0,67.6244,67.7137,67.5847,67.7137,96037.0
2025-04-09 12:50:00,68.2,68.32,68.2,68.31,108796.0,67.7137,67.8329,67.7137,67.823,108796.0
2025-04-09 12:55:00,68.32,68.41,68.27,68.34,79702.0,67.8329,67.9222,67.7832,67.8527,79702.0
2025-04-09 13:00:00,68.34,68.61,68.34,68.61,205071.0,67.8527,68.1208,67.8527,68.1208,205071.0
2025-04-09 13:05:00,68.61,68.61,68.33,68.34,158072.0,68.1208,68.1208,67.8428,67.8527,158072.0
2025-04-09 13:10:00,68.34,68.36,68.22,68.32,146967.0,67.8527,67.8726,67.7336,67.8329,146967.0
2025-04-09 13:15:00,68.34,69.29,68.03,68.95,894062.0,67.8527,68.796,67.545,68.4584,894062.0
2025-04-09 13:20:00,68.95,69.8,68.84,69.69,1131473.0,68.4584,69.3023,68.3492,69.1931,1131473.0
2025-04-09 13:25:00,69.64,70.22,69.62,69.75,684997.0,69.1435,69.7193,69.1236,69.2527,684997.0
2025-04-09 13:30:00,69.75,70.34,69.6,70.05,523493.0,69.2527,69.8385,69.1038,69.5506,523493.0
2025-04-09 13:35:00,70.05,70.47,69.61,69.64,240024.0,69.5506,69.9676,69.1137,69.1435,240024.0
2025-04-09 13:40:00,69.65,69.81,69.4,69.61,185379.0,69.1534,69.3123,68.9052,69.1137,185379.0
2025-04-09 13:45:00,69.66,70.06,69.64,69.94,219853.0,69.1633,69.5605,69.1435,69.4413,219853.0
2025-04-09 13:50:00,69.94,70.09,69.55,69.8,207007.0,69.4413,69.5903,69.0541,69.3023,207007.0
2025-04-09 13:55:00,69.82,69.89,69.52,69.85,126232.0,69.3222,69.3917,69.0243,69.352,126232.0
2025-04-09 14:00:00,69.85,69.98,69.62,69.86,194291.0,69.352,69.4811,69.1236,69.3619,194291.0
2025-04-09 14:05:00,69.87,69.95,69.61,69.72,395772.0,69.3718,69.4513,69.1137,69.2229,395772.0
2025-04-09 14:10:00,69.74,69.76,69.51,69.53,144094.0,69.2428,69.2626,69.0144,69.0343,144094.0
2025-04-09 14:15:00,69.52,69.59,69.3,69.33,171188.0,69.0243,69.0938,68.8059,68.8357,171188.0
2025-04-09 14:20:00,69.36,69.42,69.18,69.26,161694.0,68.8655,68.925,68.6868,68.7662,161694.0
2025-04-09 14:25:00,69.24,69.42,69.12,69.38,135647.0,68.7463,68.925,68.6272,68.8853,135647.0
2025-04-09 14:30:00,69.37,69.51,69.1,69.25,239840.0,68.8754,69.0144,68.6073,68.7563,239840.0
2025-04-09 14:35:00,69.26,69.3,68.97,68.97,137646.0,68.7662,68.8059,68.4783,68.4783,137646.0
2025-04-09 14:40:00,68.96,69.12,68.81,69.12,180464.0,68.4683,68.6272,68.3194,68.6272,180464.0
2025-04-09 14:45:00,69.11,69.25,68.98,69.24,167999.0,68.6173,68.7563,68.4882,68.7463,167999.0
2025-04-09 14:50:00,69.25,69.31,68.95,69.07,207075.0,68.7563,68.8158,68.4584,68.5775,207075.0
2025-04-09 14:55:00,69.06,69.19,69.02,69.09,136292.0,68.5676,68.6967,68.5279,68.5974,136292.0
2025-04-09 15:00:00,69.08,69.43,68.99,69.36,181580.0,68.5875,68.935,68.4981,68.8655,181580.0
2025-04-09 15:05:00,69.36,69.61,69.35,69.48,232431.0,68.8655,69.1137,68.8555,68.9846,232431.0
2025-04-09 15:10:00,69.47,69.61,69.34,69.41,156028.0,68.9747,69.1137,68.8456,68.9151,156028.0
2025-04-09 15:15:00,69.41,69.53,69.28,69.32,261505.0,68.9151,69.0343,68.786,68.8258,261505.0
2025-04-09 15:20:00,69.31,69.46,69.29,69.44,208196.0,68.8158,68.9648,68.796,68.9449,208196.0
2025-04-09 15:25:00,69.45,69.56,69.4,69.47,152434.0,68.9548,69.064,68.9052,68.9747,152434.0
2025-04-09 15:30:00,69.48,69.6,69.37,69.46,210522.0,68.9846,69.1038,68.8754,68.9648,210522.0
2025-04-09 15:35:00,69.45,69.49,69.34,69.36,190411.0,68.9548,68.9945,68.8456,68.8655,190411.0
2025-04-09 15:40:00,69.36,69.42,69.31,69.41,290792.0,68.8655,68.925,68.8158,68.9151,290792.0
2025-04-09 15:45:00,69.41,69.59,69.38,69.56,269003.0,68.9151,69.0938,68.8853,69.064,269003.0
2025-04-09 15:50:00,69.56,69.96,69.55,69.67,467809.0,69.064,69.4612,69.0541,69.1733,467809.0
2025-04-09 15:55:00,69.67,70.08,69.64,69.9,1525895.0,69.1733,69.5803,69.1435,69.4016,1525895.0
2025-04-10 09:30:00,70.19,70.54,70.05,70.11,556341.0,69.6896,70.0371,69.5506,69.6101,556341.0
2025-04-10 09:35:00,70.1,70.55,70.06,70.32,143054.0,69.6002,70.047,69.5605,69.8186,143054.0
2025-04-10 09:40:00,70.33,70.59,70.32,70.57,129410.0,69.8286,70.0867,69.8186,70.0668,129410.0
2025-04-10 09:45:00,70.59,70.8,70.53,70.67,192421.0,70.0867,70.2952,70.0271,70.1661,192421.0
2025-04-10 09:50:00,70.67,70.8,70.52,70.56,211646.0,70.1661,70.2952,70.0172,70.0569,211646.0
2025-04-10 09:55:00,70.55,70.6,70.4,70.52,175863.0,70.047,70.0966,69.8981,70.0172,175863.0
2025-04-10 10:00:00,70.51,70.71,70.36,70.54,233467.0,70.0073,70.2058,69.8583,70.0371,233467.0
2025-04-10 10:05:00,70.53,70.71,70.53,70.68,135661.0,70.0271,70.2058,70.0271,70.1761,135661.0
2025-04-10 10:10:00,70.68,70.68,70.45,70.48,146010.0,70.1761,70.1761,69.9477,69.9775,146010.0
2025-04-10 10:15:00,70.48,70.54,70.3,70.39,135866.0,69.9775,70.0371,69.7988,69.8881,135866.0
2025-04-10 10:20:00,70.39,70.45,70.25,70.28,112393.0,69.8881,69.9477,69.7491,69.7789,112393.0
2025-04-10 10:25:00,70.28,70.3,70.11,70.13,143302.0,69.7789,69.7988,69.6101,69.63,143302.0
2025-04-10 10:30:00,70.13,70.31,70.1,70.31,233662.0,69.63,69.8087,69.6002,69.8087,233662.0
2025-04-10 10:35:00,70.31,70.44,70.28,70.32,132400.0,69.8087,69.9378,69.7789,69.8186,132400.0
2025-04-10 10:40:00,70.33,70.38,70.12,70.17,152074.0,69.8286,69.8782,69.6201,69.6697,152074.0
2025-04-10 10:45:00,70.17,70.18,69.98,70.03,128548.0,69.6697,69.6796,69.4811,69.5307,128548.0
2025-04-10 10:50:00,70.03,70.14,69.95,70.01,88314.0,69.5307,69.6399,69.4513,69.5108,88314.0
2025-04-10 10:55:00,70.0,70.07,69.79,69.87,129712.0,69.5009,69.5704,69.2924,69.3718,129712.0
2025-04-10 11:00:00,69.86,69.93,69.81,69.81,71252.0,69.3619,69.4314,69.3123,69.3123,71252.0
2025-04-10 11:05:00,69.81,69.9,69.78,69.82,87867.0,69.3123,69.4016,69.2825,69.3222,87867.0
2025-04-10 11:10:00,69.81,69.83,69.68,69.68,66998.0,69.3123,69.3321,69.1832,69.1832,66998.0
2025-04-10 11:15:00,69.7,69.74,69.61,69.63,75111.0,69.203,69.2428,69.1137,69.1335,75111.0
2025-04-10 11:20:00,69.63,69.74,69.6,69.72,55732.0,69.1335,69.2428,69.1038,69.2229,55732.0
2025-04-10 11:25:00,69.73,69.78,69.69,69.78,79553.0,69.2328,69.2825,69.1931,69.2825,79553.0
2025-04-10 11:30:00,69.77,69.79,69.65,69.71,72076.0,69.2725,69.2924,69.1534,69.213,72076.0
2025-04-10 11:35:00,69.72,69.73,69.61,69.64,98080.0,69.2229,69.2328,69.1137,69.1435,98080.0
2025-04-10 11:40:00,69.64,69.73,69.53,69.58,85239.0,69.1435,69.2328,69.0343,69.0839,85239.0
2025-04-10 11:45:00,69.58,69.78,69.55,69.67,126054.0,69.0839,69.2825,69.0541,69.1733,126054.0
2025-04-10 11:50:00,69.68,69.75,69.62,69.74,87627.0,69.1832,69.2527,69.1236,69.2428,87627.0
2025-04-10 11:55:00,69.74,69.76,69.48,69.51,107833.0,69.2428,69.2626,68.9846,69.0144,107833.0
2025-04-10 12:00:00,69.51,69.54,69.24,69.24,240700.0,69.0144,69.0442,68.7463,68.7463,240700.0
2025-04-10 12:05:00,69.24,69.37,69.18,69.28,243065.0,68.7463,68.8754,68.6868,68.786,243065.0
2025-04-10 12:10:00,69.28,69.47,69.19,69.46,170554.0,68.786,68.9747,68.6967,68.9648,170554.0
2025-04-10 12:15:00,69.45,69.56,69.33,69.37,184685.0,68.9548,69.064,68.8357,68.8754,184685.0
2025-04-10 12:20:00,69.36,69.37,69.04,69.25,139099.0,68.8655,68.8754,68.5478,68.7563,139099.0
2025-04-10 12:25:00,69.26,69.3,68.98,69.13,175242.0,68.7662,68.8059,68.4882,68.6371,175242.0
2025-04-10 12:30:00,69.14,69.55,69.11,69.53,371828.0,68.647,69.0541,68.6173,69.0343,371828.0
2025-04-10 12:35:00,69.53,69.74,69.44,69.7,106000.0,69.0343,69.2428,68.9449,69.203,106000.0
2025-04-10 12:40:00,69.7,69.76,69.5,69.65,154763.0,69.203,69.2626,69.0045,69.1534,154763.0
2025-04-10 12:45:00,69.65,69.82,69.42,69.74,112541.0,69.1534,69.3222,68.925,69.2428,112541.0
2025-04-10 12:50:00,69.74,69.86,69.65,69.73,101904.0,69.2428,69.3619,69.1534,69.2328,101904.0
2025-04-10 12:55:00,69.73,69.78,69.59,69.78,71745.0,69.2328,69.2825,69.0938,69.2825,71745.0
2025-04-10 13:00:00,69.78,70.24,69.74,70.02,264694.0,69.2825,69.7392,69.2428,69.5208,264694.0
2025-04-10 13:05:00,70.0,70.0,69.52,69.56,114317.0,69.5009,69.5009,69.0243,69.064,114317.0
2025-04-10 13:10:00,69.56,69.57,69.26,69.4,89403.0,69.064,69.074,68.7662,68.9052,89403.0
2025-04-10 13:15:00,69.41,69.49,69.32,69.47,71513.0,68.9151,68.9945,68.8258,68.9747,71513.0
2025-04-10 13:20:00,69.47,69.61,69.28,69.59,124870.0,68.9747,69.1137,68.786,69.0938,124870.0
2025-04-10 13:25:00,69.59,69.96,69.56,69.92,139503.0,69.0938,69.4612,69.064,69.4215,139503.0
2025-04-10 13:30:00,69.92,69.96,69.81,69.84,112911.0,69.4215,69.4612,69.3123,69.342,112911.0
2025-04-10 13:35:00,69.84,70.03,69.79,69.86,127509.0,69.342,69.5307,69.2924,69.3619,127509.0
2025-04-10 13:40:00,69.86,70.31,69.84,70.24,146360.0,69.3619,69.8087,69.342,69.7392,146360.0
2025-04-10 13:45:00,70.24,70.46,70.22,70.23,171129.0,69.7392,69.9576,69.7193,69.7293,171129.0
2025-04-10 13:50:00,70.23,70.35,70.04,70.32,147193.0,69.7293,69.8484,69.5406,69.8186,147193.0
2025-04-10 13:55:00,70.32,70.46,70.27,70.28,125836.0,69.8186,69.9576,69.769,69.7789,125836.0
2025-04-10 14:00:00,70.26,70.77,70.25,70.66,252514.0,69.7591,70.2654,69.7491,70.1562,252514.0
2025-04-10 14:05:00,70.64,70.76,70.4,70.42,184310.0,70.1363,70.2555,69.8981,69.9179,184310.0
2025-04-10 14:10:00,70.42,70.56,70.32,70.34,216328.0,69.9179,70.0569,69.8186,69.8385,216328.0
2025-04-10 14:15:00,70.34,70.52,70.33,70.45,106473.0,69.8385,70.0172,69.8286,69.9477,106473.0
2025-04-10 14:20:00,70.44,70.74,70.44,70.73,168814.0,69.9378,70.2356,69.9378,70.2257,168814.0
2025-04-10 14:25:00,70.73,70.98,70.66,70.91,221458.0,70.2257,70.4739,70.1562,70.4044,221458.0
2025-04-10 14:30:00,70.92,71.05,70.78,70.79,194874.0,70.4143,70.5434,70.2753,70.2853,194874.0
2025-04-10 14:35:00,70.8,70.87,70.7,70.81,99783.0,70.2952,70.3647,70.1959,70.3051,99783.0
2025-04-10 14:40:00,70.83,71.0,70.81,70.99,96116.0,70.325,70.4938,70.3051,70.4839,96116.0
2025-04-10 14:45:00,70.99,71.01,70.78,70.89,159540.0,70.4839,70.5037,70.2753,70.3846,159540.0
2025-04-10 14:50:00,70.9,70.97,70.68,70.7,131968.0,70.3945,70.464,70.1761,70.1959,131968.0
2025-04-10 14:55:00,70.7,70.93,70.63,70.82,119515.0,70.1959,70.4243,70.1264,70.3151,119515.0
2025-04-10 15:00:00,70.83,71.11,70.76,71.05,197888.0,70.325,70.603,70.2555,70.5434,197888.0
2025-04-10 15:05:00,71.05,71.06,70.67,70.68,174372.0,70.5434,70.5534,70.1661,70.1761,174372.0
2025-04-10 15:10:00,70.69,70.82,70.62,70.81,115208.0,70.186,70.3151,70.1165,70.3051,115208.0
2025-04-10 15:15:00,70.81,71.03,70.76,71.0,167878.0,70.3051,70.5236,70.2555,70.4938,167878.0
2025-04-10 15:20:00,71.01,71.21,70.93,70.98,149942.0,70.5037,70.7023,70.4243,70.4739,149942.0
2025-04-10 15:25:00,70.98,71.02,70.71,70.73,217729.0,70.4739,70.5136,70.2058,70.2257,217729.0
2025-04-10 15:30:00,70.72,70.93,70.68,70.77,249589.0,70.2158,70.4243,70.1761,70.2654,249589.0
2025-04-10 15:35:00,70.77,70.77,70.58,70.66,240389.0,70.2654,70.2654,70.0768,70.1562,240389.0
2025-04-10 15:40:00,70.66,70.76,70.33,70.4,366528.0,70.1562,70.2555,69.8286,69.8981,366528.0
2025-04-10 15:45:00,70.4,70.7,70.4,70.67,218177.0,69.8981,70.1959,69.8981,70.1661,218177.0
2025-04-10 15:50:00,70.66,71.11,70.63,71.03,561165.0,70.1562,70.603,70.1264,70.5236,561165.0
2025-04-10 15:55:00,71.03,71.04,70.75,70.77,1085588.0,70.5236,70.5335,70.2456,70.2654,1085588.0
2025-04-11 09:30:00,70.91,71.04,70.54,71.03,853814.0,70.4044,70.5335,70.0371,70.5236,853814.0
2025-04-11 09:35:00,71.04,71.06,70.6,70.8,217100.0,70.5335,70.5534,70.0966,70.2952,217100.0
2025-04-11 09:40:00,70.8,70.89,70.58,70.88,241273.0,70.2952,70.3846,70.0768,70.3746,241273.0
2025-04-11 09:45:00,70.87,71.3,70.81,71.17,281736.0,70.3647,70.7916,70.3051,70.6626,281736.0
2025-04-11 09:50:00,71.17,71.23,71.07,71.09,158403.0,70.6626,70.7221,70.5633,70.5831,158403.0
2025-04-11 09:55:00,71.09,71.24,70.96,70.98,304880.0,70.5831,70.7321,70.4541,70.4739,304880.0
2025-04-11 10:00:00,70.96,71.18,70.82,71.14,176443.0,70.4541,70.6725,70.3151,70.6328,176443.0
2025-04-11 10:05:00,71.15,71.38,71.06,71.16,171612.0,70.6427,70.8711,70.5534,70.6526,171612.0
2025-04-11 10:10:00,71.16,71.21,70.9,71.21,201395.0,70.6526,70.7023,70.3945,70.7023,201395.0
2025-04-11 10:15:00,71.21,71.26,70.99,71.02,106601.0,70.7023,70.7519,70.4839,70.5136,106601.0
2025-04-11 10:20:00,71.02,71.06,70.75,70.84,191460.0,70.5136,70.5534,70.2456,70.3349,191460.0
2025-04-11 10:25:00,70.83,70.89,70.74,70.75,153480.0,70.325,70.3846,70.2356,70.2456,153480.0
2025-04-11 10:30:00,70.76,71.02,70.71,71.0,136765.0,70.2555,70.5136,70.2058,70.4938,136765.0
2025-04-11 10:35:00,71.0,71.13,70.93,70.98,183886.0,70.4938,70.6229,70.4243,70.4739,183886.0
2025-04-11 10:40:00,70.99,71.0,70.83,70.92,124039.0,70.4839,70.4938,70.325,70.4143,124039.0
2025-04-11 10:45:00,70.94,71.09,70.91,71.04,85851.0,70.4342,70.5831,70.4044,70.5335,85851.0
2025-04-11 10:50:00,71.04,71.04,70.89,70.97,73038.0,70.5335,70.5335,70.3846,70.464,73038.0
2025-04-11 10:55:00,70.97,71.09,70.89,70.9,96991.0,70.464,70.5831,70.3846,70.3945,96991.0
2025-04-11 11:00:00,70.88,71.04,70.66,70.66,149391.0,70.3746,70.5335,70.1562,70.1562,149391.0
2025-04-11 11:05:00,70.67,70.76,70.58,70.73,85493.0,70.1661,70.2555,70.0768,70.2257,85493.0
2025-04-11 11:10:00,70.75,70.89,70.71,70.72,72819.0,70.2456,70.3846,70.2058,70.2158,72819.0
2025-04-11 11:15:00,70.72,70.75,70.63,70.74,70022.0,70.2158,70.2456,70.1264,70.2356,70022.0
2025-04-11 11:20:00,70.7,70.79,70.65,70.68,63361.0,70.1959,70.2853,70.1463,70.1761,63361.0
2025-04-11 11:25:00,70.69,70.85,70.69,70.81,101085.0,70.186,70.3448,70.186,70.3051,101085.0
2025-04-11 11:30:00,70.82,70.9,70.72,70.82,59619.0,70.3151,70.3945,70.2158,70.3151,59619.0
2025-04-11 11:35:00,70.83,70.96,70.79,70.92,63606.0,70.325,70.4541,70.2853,70.4143,63606.0
2025-04-11 11:40:00,70.91,71.01,70.87,70.95,54787.0,70.4044,70.5037,70.3647,70.4441,54787.0
2025-04-11 11:45:00,70.95,71.09,70.93,71.06,56703.0,70.4441,70.5831,70.4243,70.5534,56703.0
2025-04-11 11:50:00,71.08,71.19,71.06,71.18,90714.0,70.5732,70.6824,70.5534,70.6725,90714.0
2025-04-11 11:55:00,71.17,71.28,71.16,71.23,63084.0,70.6626,70.7718,70.6526,70.7221,63084.0
2025-04-11 12:00:00,71.24,71.28,71.21,71.26,53194.0,70.7321,70.7718,70.7023,70.7519,53194.0
2025-04-11 12:05:00,71.26,71.28,71.11,71.19,236799.0,70.7519,70.7718,70.603,70.6824,236799.0
2025-04-11 12:10:00,71.19,71.33,71.19,71.3,91857.0,70.6824,70.8214,70.6824,70.7916,91857.0
2025-04-11 12:15:00,71.3,71.4,71.29,71.38,82884.0,70.7916,70.8909,70.7817,70.8711,82884.0
2025-04-11 12:20:00,71.39,71.46,71.37,71.42,62889.0,70.881,70.9505,70.8611,70.9108,62889.0
2025-04-11 12:25:00,71.42,71.46,71.38,71.42,73848.0,70.9108,70.9505,70.8711,70.9108,73848.0
2025-04-11 12:30:00,71.43,71.6,71.41,71.56,76256.0,70.9207,71.0895,70.9009,71.0498,76256.0
2025-04-11 12:35:00,71.56,71.63,71.5,71.6,99634.0,71.0498,71.1193,70.9902,71.0895,99634.0
2025-04-11 12:40:00,71.59,71.66,71.55,71.56,56955.0,71.0796,71.1491,71.0399,71.0498,56955.0
2025-04-11 12:45:00,71.56,71.73,71.53,71.67,121083.0,71.0498,71.2186,71.02,71.159,121083.0
2025-04-11 12:50:00,71.67,71.76,71.6,71.63,148817.0,71.159,71.2484,71.0895,71.1193,148817.0
2025-04-11 12:55:00,71.63,71.68,71.59,71.61,57822.0,71.1193,71.1689,71.0796,71.0994,57822.0
2025-04-11 13:00:00,71.61,71.66,71.56,71.62,81810.0,71.0994,71.1491,71.0498,71.1094,81810.0
2025-04-11 13:05:00,71.62,71.68,71.58,71.63,80073.0,71.1094,71.1689,71.0696,71.1193,80073.0
2025-04-11 13:10:00,71.62,71.63,71.53,71.56,132540.0,71.1094,71.1193,71.02,71.0498,132540.0
2025-04-11 13:15:00,71.56,71.6,71.38,71.48,127296.0,71.0498,71.0895,70.8711,70.9704,127296.0
2025-04-11 13:20:00,71.47,71.52,71.44,71.46,113348.0,70.9604,71.0101,70.9306,70.9505,113348.0
2025-04-11 13:25:00,71.47,71.47,71.33,71.39,87628.0,70.9604,70.9604,70.8214,70.881,87628.0
2025-04-11 13:30:00,71.39,71.47,71.35,71.45,60619.0,70.881,70.9604,70.8413,70.9406,60619.0
2025-04-11 13:35:00,71.45,71.61,71.4,71.6,131705.0,70.9406,71.0994,70.8909,71.0895,131705.0
2025-04-11 13:40:00,71.61,71.84,71.58,71.8,250764.0,71.0994,71.3278,71.0696,71.2881,250764.0
2025-04-11 13:45:00,71.81,71.82,71.63,71.69,278816.0,71.298,71.3079,71.1193,71.1789,278816.0
2025-04-11 13:50:00,71.67,71.78,71.62,71.77,61116.0,71.159,71.2682,71.1094,71.2583,61116.0
2025-04-11 13:55:00,71.77,71.78,71.66,71.73,71143.0,71.2583,71.2682,71.1491,71.2186,71143.0
2025-04-11 14:00:00,71.73,71.85,71.69,71.81,131777.0,71.2186,71.3377,71.1789,71.298,131777.0
2025-04-11 14:05:00,71.81,71.83,71.63,71.64,99385.0,71.298,71.3179,71.1193,71.1292,99385.0
2025-04-11 14:10:00,71.64,71.67,71.55,71.61,126906.0,71.1292,71.159,71.0399,71.0994,126906.0
2025-04-11 14:15:00,71.61,71.66,71.49,71.51,103778.0,71.0994,71.1491,70.9803,71.0001,103778.0
2025-04-11 14:20:00,71.5,71.66,71.47,71.65,99795.0,70.9902,71.1491,70.9604,71.1391,99795.0
2025-04-11 14:25:00,71.65,71.66,71.59,71.62,97057.0,71.1391,71.1491,71.0796,71.1094,97057.0
2025-04-11 14:30:00,71.62,71.69,71.59,71.68,105195.0,71.1094,71.1789,71.0796,71.1689,105195.0
2025-04-11 14:35:00,71.67,71.7,71.6,71.66,88242.0,71.159,71.1888,71.0895,71.1491,88242.0
2025-04-11 14:40:00,71.67,71.72,71.64,71.67,59303.0,71.159,71.2086,71.1292,71.159,59303.0
2025-04-11 14:45:00,71.67,71.76,71.66,71.74,79911.0,71.159,71.2484,71.1491,71.2285,79911.0
2025-04-11 14:50:00,71.75,71.76,71.63,71.65,84591.0,71.2384,71.2484,71.1193,71.1391,84591.0
2025-04-11 14:55:00,71.65,71.68,71.59,71.6,70867.0,71.1391,71.1689,71.0796,71.0895,70867.0
2025-04-11 15:00:00,71.6,71.7,71.58,71.65,89889.0,71.0895,71.1888,71.0696,71.1391,89889.0
2025-04-11 15:05:00,71.65,71.71,71.59,71.71,143172.0,71.1391,71.1987,71.0796,71.1987,143172.0
2025-04-11 15:10:00,71.71,71.77,71.69,71.71,103611.0,71.1987,71.2583,71.1789,71.1987,103611.0
2025-04-11 15:15:00,71.72,71.74,71.6,71.68,114330.0,71.2086,71.2285,71.0895,71.1689,114330.0
2025-04-11 15:20:00,71.67,71.76,71.64,71.73,104777.0,71.159,71.2484,71.1292,71.2186,104777.0
2025-04-11 15:25:00,71.72,71.79,71.69,71.72,154272.0,71.2086,71.2781,71.1789,71.2086,154272.0
2025-04-11 15:30:00,71.72,71.73,71.6,71.72,124052.0,71.2086,71.2186,71.0895,71.2086,124052.0
2025-04-11 15:35:00,71.73,71.74,71.61,71.71,104625.0,71.2186,71.2285,71.0994,71.1987,104625.0
2025-04-11 15:40:00,71.72,71.77,71.67,71.73,109506.0,71.2086,71.2583,71.159,71.2186,109506.0
2025-04-11 15:45:00,71.73,71.78,71.62,71.67,238402.0,71.2186,71.2682,71.1094,71.159,238402.0
2025-04-11 15:50:00,71.66,71.73,71.36,71.37,615482.0,71.1491,71.2186,70.8512,70.8611,615482.0
2025-04-11 15:55:00,71.37,71.46,71.26,71.37,1836254.0,70.8611,70.9505,70.7519,70.8611,1836254.0
2025-04-14 09:30:00,71.3,71.52,70.93,71.52,540338.0,70.7916,71.0101,70.4243,71.0101,540338.0
2025-04-14 09:35:00,71.53,71.79,71.46,71.71,194251.0,71.02,71.2781,70.9505,71.1987,194251.0
2025-04-14 09:40:00,71.74,72.0,71.67,71.95,146951.0,71.2285,71.4866,71.159,71.437,146951.0
2025-04-14 09:45:00,71.97,72.03,71.75,71.92,151509.0,71.4569,71.5164,71.2384,71.4072,151509.0
2025-04-14 09:50:00,71.9,72.04,71.86,71.98,173373.0,71.3874,71.5264,71.3476,71.4668,173373.0
2025-04-14 09:55:00,71.96,72.02,71.83,71.97,101521.0,71.4469,71.5065,71.3179,71.4569,101521.0
2025-04-14 10:00:00,71.97,72.05,71.83,72.0,143247.0,71.4569,71.5363,71.3179,71.4866,143247.0
2025-04-14 10:05:00,71.98,72.02,71.89,71.98,79903.0,71.4668,71.5065,71.3774,71.4668,79903.0
2025-04-14 10:10:00,71.98,71.99,71.82,71.91,106492.0,71.4668,71.4767,71.3079,71.3973,106492.0
2025-04-14 10:15:00,71.91,71.94,71.72,71.78,107677.0,71.3973,71.4271,71.2086,71.2682,107677.0
2025-04-14 10:20:00,71.79,71.9,71.76,71.83,82425.0,71.2781,71.3874,71.2484,71.3179,82425.0
2025-04-14 10:25:00,71.83,72.0,71.83,71.98,80010.0,71.3179,71.4866,71.3179,71.4668,80010.0
2025-04-14 10:30:00,71.98,72.09,71.95,72.04,94392.0,71.4668,71.576,71.437,71.5264,94392.0
2025-04-14 10:35:00,72.04,72.05,71.98,72.01,79212.0,71.5264,71.5363,71.4668,71.4966,79212.0
2025-04-14 10:40:00,72.0,72.08,71.96,72.03,75996.0,71.4866,71.5661,71.4469,71.5164,75996.0
2025-04-14 10:45:00,72.03,72.11,71.98,72.02,117674.0,71.5164,71.5959,71.4668,71.5065,117674.0
2025-04-14 10:50:00,72.02,72.11,72.0,72.09,180844.0,71.5065,71.5959,71.4866,71.576,180844.0
2025-04-14 10:55:00,72.08,72.1,71.99,72.05,84201.0,71.5661,71.5859,71.4767,71.5363,84201.0
2025-04-14 11:00:00,72.06,72.15,72.05,72.06,105268.0,71.5462,71.6356,71.5363,71.5462,105268.0
2025-04-14 11:05:00,72.06,72.08,71.99,72.03,117010.0,71.5462,71.5661,71.4767,71.5164,117010.0
2025-04-14 11:10:00,72.03,72.12,72.0,72.12,56210.0,71.5164,71.6058,71.4866,71.6058,56210.0
2025-04-14 11:15:00,72.11,72.16,72.08,72.12,75198.0,71.5959,71.6455,71.5661,71.6058,75198.0
2025-04-14 11:20:00,72.12,72.17,72.07,72.09,78089.0,71.6058,71.6554,71.5561,71.576,78089.0
2025-04-14 11:25:00,72.08,72.1,72.0,72.02,104489.0,71.5661,71.5859,71.4866,71.5065,104489.0
2025-04-14 11:30:00,72.01,72.09,71.95,72.08,53989.0,71.4966,71.576,71.437,71.5661,53989.0
2025-04-14 11:35:00,72.09,72.12,72.01,72.01,52007.0,71.576,71.6058,71.4966,71.4966,52007.0
2025-04-14 11:40:00,72.0,72.08,71.99,72.06,48667.0,71.4866,71.5661,71.4767,71.5462,48667.0
2025-04-14 11:45:00,72.06,72.07,71.93,71.95,104101.0,71.5462,71.5561,71.4171,71.437,104101.0
2025-04-14 11:50:00,71.95,71.96,71.8,71.87,155149.0,71.437,71.4469,71.2881,71.3576,155149.0
2025-04-14 11:55:00,71.87,71.97,71.85,71.9,100264.0,71.3576,71.4569,71.3377,71.3874,100264.0
2025-04-14 12:00:00,71.9,71.95,71.86,71.91,54849.0,71.3874,71.437,71.3476,71.3973,54849.0
2025-04-14 12:05:00,71.91,71.98,71.85,71.95,99043.0,71.3973,71.4668,71.3377,71.437,99043.0
2025-04-14 12:10:00,71.95,72.05,71.89,72.0,211656.0,71.437,71.5363,71.3774,71.4866,211656.0
2025-04-14 12:15:00,72.01,72.12,71.98,72.05,92074.0,71.4966,71.6058,71.4668,71.5363,92074.0
2025-04-14 12:20:00,72.04,72.09,72.02,72.06,82483.0,71.5264,71.576,71.5065,71.5462,82483.0
2025-04-14 12:25:00,72.05,72.06,71.95,72.05,62924.0,71.5363,71.5462,71.437,71.5363,62924.0
2025-04-14 12:30:00,72.05,72.13,71.99,72.11,73994.0,71.5363,71.6157,71.4767,71.5959,73994.0
2025-04-14 12:35:00,72.1,72.12,72.03,72.03,58818.0,71.5859,71.6058,71.5164,71.5164,58818.0
2025-04-14 12:40:00,72.03,72.07,72.0,72.06,70580.0,71.5164,71.5561,71.4866,71.5462,70580.0
2025-04-14 12:45:00,72.06,72.15,72.04,72.09,63847.0,71.5462,71.6356,71.5264,71.576,63847.0
2025-04-14 12:50:00,72.09,72.12,72.0,72.12,60484.0,71.576,71.6058,71.4866,71.6058,60484.0
2025-04-14 12:55:00,72.11,72.12,72.03,72.03,44339.0,71.5959,71.6058,71.5164,71.5164,44339.0
2025-04-14 13:00:00,72.02,72.15,71.93,72.06,222252.0,71.5065,71.6356,71.4171,71.5462,222252.0
2025-04-14 13:05:00,72.06,72.12,72.02,72.1,60112.0,71.5462,71.6058,71.5065,71.5859,60112.0
2025-04-14 13:10:00,72.09,72.17,72.07,72.16,59417.0,71.576,71.6554,71.5561,71.6455,59417.0
2025-04-14 13:15:00,72.17,72.18,72.08,72.16,37745.0,71.6554,71.6654,71.5661,71.6455,37745.0
2025-04-14 13:20:00,72.16,72.25,72.15,72.24,64432.0,71.6455,71.7349,71.6356,71.7249,64432.0
2025-04-14 13:25:00,72.25,72.26,72.17,72.22,71669.0,71.7349,71.7448,71.6554,71.7051,71669.0
2025-04-14 13:30:00,72.22,72.25,72.14,72.23,75798.0,71.7051,71.7349,71.6257,71.715,75798.0
2025-04-14 13:35:00,72.23,72.26,72.16,72.2,87119.0,71.715,71.7448,71.6455,71.6852,87119.0
2025-04-14 13:40:00,72.2,72.23,72.16,72.19,51971.0,71.6852,71.715,71.6455,71.6753,51971.0
2025-04-14 13:45:00,72.18,72.23,72.15,72.23,47401.0,71.6654,71.715,71.6356,71.715,47401.0
2025-04-14 13:50:00,72.23,72.34,72.2,72.29,72622.0,71.715,71.8242,71.6852,71.7746,72622.0
2025-04-14 13:55:00,72.28,72.39,72.27,72.35,70216.0,71.7647,71.8739,71.7547,71.8342,70216.0
2025-04-14 14:00:00,72.34,72.45,72.34,72.44,73206.0,71.8242,71.9334,71.8242,71.9235,73206.0
2025-04-14 14:05:00,72.45,72.48,72.38,72.47,171282.0,71.9334,71.9632,71.8639,71.9533,171282.0
2025-04-14 14:10:00,72.46,72.5,72.45,72.48,91706.0,71.9434,71.9831,71.9334,71.9632,91706.0
2025-04-14 14:15:00,72.48,72.54,72.45,72.5,86370.0,71.9632,72.0228,71.9334,71.9831,86370.0
2025-04-14 14:20:00,72.5,72.55,72.47,72.52,67075.0,71.9831,72.0327,71.9533,72.0029,67075.0
2025-04-14 14:25:00,72.51,72.57,72.49,72.54,58338.0,71.993,72.0526,71.9732,72.0228,58338.0
2025-04-14 14:30:00,72.55,72.57,72.5,72.53,78775.0,72.0327,72.0526,71.9831,72.0129,78775.0
2025-04-14 14:35:00,72.53,72.54,72.48,72.49,82235.0,72.0129,72.0228,71.9632,71.9732,82235.0
2025-04-14 14:40:00,72.5,72.5,72.44,72.45,55964.0,71.9831,71.9831,71.9235,71.9334,55964.0
2025-04-14 14:45:00,72.45,72.48,72.42,72.45,69965.0,71.9334,71.9632,71.9037,71.9334,69965.0
2025-04-14 14:50:00,72.45,72.45,72.4,72.43,49979.0,71.9334,71.9334,71.8838,71.9136,49979.0
2025-04-14 14:55:00,72.44,72.51,72.4,72.48,102844.0,71.9235,71.993,71.8838,71.9632,102844.0
2025-04-14 15:00:00,72.48,72.55,72.48,72.53,87787.0,71.9632,72.0327,71.9632,72.0129,87787.0
2025-04-14 15:05:00,72.53,72.54,72.49,72.52,83178.0,72.0129,72.0228,71.9732,72.0029,83178.0
2025-04-14 15:10:00,72.52,72.56,72.49,72.53,41119.0,72.0029,72.0427,71.9732,72.0129,41119.0
2025-04-14 15:15:00,72.52,72.58,72.49,72.5,75803.0,72.0029,72.0625,71.9732,71.9831,75803.0
2025-04-14 15:20:00,72.5,72.56,72.49,72.55,70190.0,71.9831,72.0427,71.9732,72.0327,70190.0
2025-04-14 15:25:00,72.56,72.61,72.54,72.58,81037.0,72.0427,72.0923,72.0228,72.0625,81037.0
2025-04-14 15:30:00,72.58,72.62,72.51,72.62,169923.0,72.0625,72.1022,71.993,72.1022,169923.0
2025-04-14 15:35:00,72.61,72.62,72.51,72.57,88686.0,72.0923,72.1022,71.993,72.0526,88686.0
2025-04-14 15:40:00,72.57,72.66,72.57,72.61,112161.0,72.0526,72.1419,72.0526,72.0923,112161.0
2025-04-14 15:45:00,72.62,72.65,72.56,72.58,186238.0,72.1022,72.132,72.0427,72.0625,186238.0
2025-04-14 15:50:00,72.57,72.59,72.44,72.53,194392.0,72.0526,72.0724,71.9235,72.0129,194392.0
2025-04-14 15:55:00,72.54,72.55,72.38,72.48,713777.0,72.0228,72.0327,71.8639,71.9632,713777.0
2025-04-15 09:30:00,72.62,72.62,72.13,72.16,402951.0,72.1022,72.1022,71.6157,71.6455,402951.0
2025-04-15 09:35:00,72.14,72.33,72.01,72.27,412108.0,71.6257,71.8143,71.4966,71.7547,412108.0
2025-04-15 09:40:00,72.27,72.62,72.25,72.62,145146.0,71.7547,72.1022,71.7349,72.1022,145146.0
2025-04-15 09:45:00,72.63,72.63,72.42,72.47,125280.0,72.1122,72.1122,71.9037,71.9533,125280.0
2025-04-15 09:50:00,72.48,72.6,72.48,72.53,143514.0,71.9632,72.0824,71.9632,72.0129,143514.0
2025-04-15 09:55:00,72.53,72.54,72.38,72.48,134487.0,72.0129,72.0228,71.8639,71.9632,134487.0
2025-04-15 10:00:00,72.48,72.58,72.39,72.5,482158.0,71.9632,72.0625,71.8739,71.9831,482158.0
2025-04-15 10:05:00,72.5,72.54,72.4,72.41,103537.0,71.9831,72.0228,71.8838,71.8937,103537.0
2025-04-15 10:10:00,72.41,72.48,72.33,72.34,169533.0,71.8937,71.9632,71.8143,71.8242,169533.0
2025-04-15 10:15:00,72.34,72.4,72.24,72.33,97874.0,71.8242,71.8838,71.7249,71.8143,97874.0
2025-04-15 10:20:00,72.34,72.48,72.25,72.42,134828.0,71.8242,71.9632,71.7349,71.9037,134828.0
2025-04-15 10:25:00,72.41,72.48,72.36,72.39,145740.0,71.8937,71.9632,71.8441,71.8739,145740.0
2025-04-15 10:30:00,72.38,72.42,72.3,72.34,129516.0,71.8639,71.9037,71.7845,71.8242,129516.0
2025-04-15 10:35:00,72.34,72.36,72.27,72.29,94971.0,71.8242,71.8441,71.7547,71.7746,94971.0
2025-04-15 10:40:00,72.29,72.42,72.25,72.41,75877.0,71.7746,71.9037,71.7349,71.8937,75877.0
2025-04-15 10:45:00,72.41,72.43,72.21,72.23,245256.0,71.8937,71.9136,71.6952,71.715,245256.0
2025-04-15 10:50:00,72.22,72.3,72.16,72.28,137610.0,71.7051,71.7845,71.6455,71.7647,137610.0
2025-04-15 10:55:00,72.29,72.3,72.17,72.18,84333.0,71.7746,71.7845,71.6554,71.6654,84333.0
2025-04-15 11:00:00,72.17,72.22,72.14,72.18,87309.0,71.6554,71.7051,71.6257,71.6654,87309.0
2025-04-15 11:05:00,72.18,72.2,72.07,72.1,49927.0,71.6654,71.6852,71.5561,71.5859,49927.0
2025-04-15 11:10:00,72.1,72.16,72.06,72.11,46059.0,71.5859,71.6455,71.5462,71.5959,46059.0
2025-04-15 11:15:00,72.12,72.21,72.11,72.12,84231.0,71.6058,71.6952,71.5959,71.6058,84231.0
2025-04-15 11:20:00,72.13,72.2,72.1,72.2,71733.0,71.6157,71.6852,71.5859,71.6852,71733.0
2025-04-15 11:25:00,72.19,72.19,71.97,71.98,107685.0,71.6753,71.6753,71.4569,71.4668,107685.0
2025-04-15 11:30:00,71.98,71.99,71.86,71.92,102478.0,71.4668,71.4767,71.3476,71.4072,102478.0
2025-04-15 11:35:00,71.91,71.98,71.87,71.92,94377.0,71.3973,71.4668,71.3576,71.4072,94377.0
2025-04-15 11:40:00,71.92,71.93,71.8,71.8,64005.0,71.4072,71.4171,71.2881,71.2881,64005.0
2025-04-15 11:45:00,71.8,71.87,71.72,71.75,56088.0,71.2881,71.3576,71.2086,71.2384,56088.0
2025-04-15 11:50:00,71.75,71.93,71.75,71.92,64793.0,71.2384,71.4171,71.2384,71.4072,64793.0
2025-04-15 11:55:00,71.92,72.02,71.91,71.98,93396.0,71.4072,71.5065,71.3973,71.4668,93396.0
2025-04-15 12:00:00,71.98,71.99,71.92,71.95,50241.0,71.4668,71.4767,71.4072,71.437,50241.0
2025-04-15 12:05:00,71.95,71.97,71.84,71.84,53317.0,71.437,71.4569,71.3278,71.3278,53317.0
2025-04-15 12:10:00,71.84,71.88,71.79,71.82,53823.0,71.3278,71.3675,71.2781,71.3079,53823.0
2025-04-15 12:15:00,71.83,71.83,71.79,71.81,48510.0,71.3179,71.3179,71.2781,71.298,48510.0
2025-04-15 12:20:00,71.81,71.9,71.79,71.9,47363.0,71.298,71.3874,71.2781,71.3874,47363.0
2025-04-15 12:25:00,71.9,71.96,71.89,71.92,54321.0,71.3874,71.4469,71.3774,71.4072,54321.0
2025-04-15 12:30:00,71.92,71.97,71.9,71.91,38820.0,71.4072,71.4569,71.3874,71.3973,38820.0
2025-04-15 12:35:00,71.91,71.95,71.88,71.95,41392.0,71.3973,71.437,71.3675,71.437,41392.0
2025-04-15 12:40:00,71.95,71.95,71.87,71.9,44582.0,71.437,71.437,71.3576,71.3874,44582.0
2025-04-15 12:45:00,71.9,71.98,71.89,71.97,51655.0,71.3874,71.4668,71.3774,71.4569,51655.0
2025-04-15 12:50:00,71.98,72.0,71.92,71.93,30449.0,71.4668,71.4866,71.4072,71.4171,30449.0
2025-04-15 12:55:00,71.94,71.94,71.83,71.92,78466.0,71.4271,71.4271,71.3179,71.4072,78466.0
2025-04-15 13:00:00,71.92,71.94,71.84,71.92,115603.0,71.4072,71.4271,71.3278,71.4072,115603.0
2025-04-15 13:05:00,71.91,71.93,71.85,71.86,33032.0,71.3973,71.4171,71.3377,71.3476,33032.0
2025-04-15 13:10:00,71.85,71.9,71.84,71.86,26711.0,71.3377,71.3874,71.3278,71.3476,26711.0
2025-04-15 13:15:00,71.86,71.88,71.8,71.84,43621.0,71.3476,71.3675,71.2881,71.3278,43621.0
2025-04-15 13:20:00,71.84,71.86,71.79,71.79,28375.0,71.3278,71.3476,71.2781,71.2781,28375.0
2025-04-15 13:25:00,71.79,71.82,71.76,71.8,48041.0,71.2781,71.3079,71.2484,71.2881,48041.0
2025-04-15 13:30:00,71.8,71.85,71.8,71.81,45377.0,71.2881,71.3377,71.2881,71.298,45377.0
2025-04-15 13:35:00,71.81,71.83,71.78,71.81,37902.0,71.298,71.3179,71.2682,71.298,37902.0
2025-04-15 13:40:00,71.81,71.84,71.77,71.78,75458.0,71.298,71.3278,71.2583,71.2682,75458.0
2025-04-15 13:45:00,71.79,71.82,71.75,71.81,70803.0,71.2781,71.3079,71.2384,71.298,70803.0
2025-04-15 13:50:00,71.81,71.88,71.76,71.86,183590.0,71.298,71.3675,71.2484,71.3476,183590.0
2025-04-15 13:55:00,71.86,71.98,71.86,71.95,162598.0,71.3476,71.4668,71.3476,71.437,162598.0
2025-04-15 14:00:00,71.95,71.99,71.89,71.92,98189.0,71.437,71.4767,71.3774,71.4072,98189.0
2025-04-15 14:05:00,71.91,71.92,71.83,71.86,232697.0,71.3973,71.4072,71.3179,71.3476,232697.0
2025-04-15 14:10:00,71.85,71.85,71.78,71.8,44489.0,71.3377,71.3377,71.2682,71.2881,44489.0
2025-04-15 14:15:00,71.79,71.81,71.75,71.78,44097.0,71.2781,71.298,71.2384,71.2682,44097.0
2025-04-15 14:20:00,71.77,71.81,71.76,71.77,49827.0,71.2583,71.298,71.2484,71.2583,49827.0
2025-04-15 14:25:00,71.77,71.87,71.76,71.84,113102.0,71.2583,71.3576,71.2484,71.3278,113102.0
2025-04-15 14:30:00,71.84,71.92,71.82,71.88,124268.0,71.3278,71.4072,71.3079,71.3675,124268.0
2025-04-15 14:35:00,71.87,71.91,71.81,71.84,66301.0,71.3576,71.3973,71.298,71.3278,66301.0
2025-04-15 14:40:00,71.84,71.86,71.79,71.81,249685.0,71.3278,71.3476,71.2781,71.298,249685.0
2025-04-15 14:45:00,71.81,71.85,71.79,71.81,282445.0,71.298,71.3377,71.2781,71.298,282445.0
2025-04-15 14:50:00,71.81,71.87,71.76,71.86,302509.0,71.298,71.3576,71.2484,71.3476,302509.0
2025-04-15 14:55:00,71.86,71.99,71.86,71.95,105361.0,71.3476,71.4767,71.3476,71.437,105361.0
2025-04-15 15:00:00,71.95,71.97,71.87,71.91,105864.0,71.437,71.4569,71.3576,71.3973,105864.0
2025-04-15 15:05:00,71.91,71.91,71.82,71.9,107745.0,71.3973,71.3973,71.3079,71.3874,107745.0
2025-04-15 15:10:00,71.9,71.94,71.83,71.92,67698.0,71.3874,71.4271,71.3179,71.4072,67698.0
2025-04-15 15:15:00,71.92,71.99,71.91,71.96,34633.0,71.4072,71.4767,71.3973,71.4469,34633.0
2025-04-15 15:20:00,71.95,72.0,71.87,71.9,80211.0,71.437,71.4866,71.3576,71.3874,80211.0
2025-04-15 15:25:00,71.89,71.93,71.85,71.91,112437.0,71.3774,71.4171,71.3377,71.3973,112437.0
2025-04-15 15:30:00,71.91,71.95,71.87,71.94,119661.0,71.3973,71.437,71.3576,71.4271,119661.0
2025-04-15 15:35:00,71.94,71.99,71.9,71.97,220394.0,71.4271,71.4767,71.3874,71.4569,220394.0
2025-04-15 15:40:00,71.96,72.03,71.93,72.02,156901.0,71.4469,71.5164,71.4171,71.5065,156901.0
2025-04-15 15:45:00,72.01,72.07,71.99,72.03,234586.0,71.4966,71.5561,71.4767,71.5164,234586.0
2025-04-15 15:50:00,72.03,72.07,71.88,71.89,319634.0,71.5164,71.5561,71.3675,71.3774,319634.0
2025-04-15 15:55:00,71.89,71.91,71.79,71.87,941773.0,71.3774,71.3973,71.2781,71.3576,941773.0
2025-04-16 09:30:00,72.3,72.67,72.01,72.07,647670.0,71.7845,72.1519,71.4966,71.5561,647670.0
2025-04-16 09:35:00,72.06,72.35,72.03,72.16,125888.0,71.5462,71.8342,71.5164,71.6455,125888.0
2025-04-16 09:40:00,72.15,72.28,72.11,72.23,102780.0,71.6356,71.7647,71.5959,71.715,102780.0
2025-04-16 09:45:00,72.23,72.34,72.17,72.25,151078.0,71.715,71.8242,71.6554,71.7349,151078.0
2025-04-16 09:50:00,72.24,72.34,72.2,72.21,151269.0,71.7249,71.8242,71.6852,71.6952,151269.0
2025-04-16 09:55:00,72.22,72.35,72.21,72.32,120989.0,71.7051,71.8342,71.6952,71.8044,120989.0
2025-04-16 10:00:00,72.33,72.35,72.21,72.26,139717.0,71.8143,71.8342,71.6952,71.7448,139717.0
2025-04-16 10:05:00,72.25,72.26,72.05,72.06,141790.0,71.7349,71.7448,71.5363,71.5462,141790.0
2025-04-16 10:10:00,72.06,72.14,72.0,72.09,231834.0,71.5462,71.6257,71.4866,71.576,231834.0
2025-04-16 10:15:00,72.08,72.09,72.0,72.06,79677.0,71.5661,71.576,71.4866,71.5462,79677.0
2025-04-16 10:20:00,72.06,72.16,72.01,72.15,81846.0,71.5462,71.6455,71.4966,71.6356,81846.0
2025-04-16 10:25:00,72.15,72.32,72.15,72.31,96546.0,71.6356,71.8044,71.6356,71.7944,96546.0
2025-04-16 10:30:00,72.31,72.44,72.3,72.43,398347.0,71.7944,71.9235,71.7845,71.9136,398347.0
2025-04-16 10:35:00,72.42,72.5,72.4,72.48,83439.0,71.9037,71.9831,71.8838,71.9632,83439.0
2025-04-16 10:40:00,72.48,72.5,72.44,72.49,94127.0,71.9632,71.9831,71.9235,71.9732,94127.0
2025-04-16 10:45:00,72.48,72.51,72.45,72.45,105801.0,71.9632,71.993,71.9334,71.9334,105801.0
2025-04-16 10:50:00,72.45,72.48,72.4,72.42,80760.0,71.9334,71.9632,71.8838,71.9037,80760.0
2025-04-16 10:55:00,72.42,72.52,72.4,72.51,87369.0,71.9037,72.0029,71.8838,71.993,87369.0
2025-04-16 11:00:00,72.51,72.67,72.5,72.61,371376.0,71.993,72.1519,71.9831,72.0923,371376.0
2025-04-16 11:05:00,72.61,72.62,72.5,72.53,120405.0,72.0923,72.1022,71.9831,72.0129,120405.0
2025-04-16 11:10:00,72.53,72.56,72.47,72.48,100022.0,72.0129,72.0427,71.9533,71.9632,100022.0
2025-04-16 11:15:00,72.48,72.5,72.39,72.4,87325.0,71.9632,71.9831,71.8739,71.8838,87325.0
2025-04-16 11:20:00,72.4,72.55,72.37,72.53,65212.0,71.8838,72.0327,71.854,72.0129,65212.0
2025-04-16 11:25:00,72.53,72.64,72.53,72.63,53095.0,72.0129,72.1221,72.0129,72.1122,53095.0
2025-04-16 11:30:00,72.63,72.63,72.51,72.52,46438.0,72.1122,72.1122,71.993,72.0029,46438.0
2025-04-16 11:35:00,72.52,72.56,72.48,72.52,148393.0,72.0029,72.0427,71.9632,72.0029,148393.0
2025-04-16 11:40:00,72.53,72.6,72.51,72.57,97803.0,72.0129,72.0824,71.993,72.0526,97803.0
2025-04-16 11:45:00,72.56,72.59,72.46,72.5,115560.0,72.0427,72.0724,71.9434,71.9831,115560.0
2025-04-16 11:50:00,72.51,72.53,72.48,72.51,108663.0,71.993,72.0129,71.9632,71.993,108663.0
2025-04-16 11:55:00,72.51,72.52,72.4,72.41,75159.0,71.993,72.0029,71.8838,71.8937,75159.0
2025-04-16 12:00:00,72.41,72.42,72.34,72.36,39863.0,71.8937,71.9037,71.8242,71.8441,39863.0
2025-04-16 12:05:00,72.36,72.36,72.24,72.27,62363.0,71.8441,71.8441,71.7249,71.7547,62363.0
2025-04-16 12:10:00,72.27,72.31,72.24,72.3,36140.0,71.7547,71.7944,71.7249,71.7845,36140.0
2025-04-16 12:15:00,72.3,72.31,72.23,72.26,191059.0,71.7845,71.7944,71.715,71.7448,191059.0
2025-04-16 12:20:00,72.27,72.37,72.25,72.37,434712.0,71.7547,71.854,71.7349,71.854,434712.0
2025-04-16 12:25:00,72.37,72.4,72.33,72.39,99309.0,71.854,71.8838,71.8143,71.8739,99309.0
2025-04-16 12:30:00,72.39,72.41,72.36,72.39,37138.0,71.8739,71.8937,71.8441,71.8739,37138.0
2025-04-16 12:35:00,72.39,72.4,72.34,72.36,44291.0,71.8739,71.8838,71.8242,71.8441,44291.0
2025-04-16 12:40:00,72.37,72.39,72.34,72.36,65566.0,71.854,71.8739,71.8242,71.8441,65566.0
2025-04-16 12:45:00,72.37,72.37,72.33,72.34,38513.0,71.854,71.854,71.8143,71.8242,38513.0
2025-04-16 12:50:00,72.34,72.35,72.28,72.3,48196.0,71.8242,71.8342,71.7647,71.7845,48196.0
2025-04-16 12:55:00,72.3,72.33,72.28,72.31,44529.0,71.7845,71.8143,71.7647,71.7944,44529.0
2025-04-16 13:00:00,72.31,72.33,72.19,72.21,82992.0,71.7944,71.8143,71.6753,71.6952,82992.0
2025-04-16 13:05:00,72.2,72.3,72.2,72.28,73831.0,71.6852,71.7845,71.6852,71.7647,73831.0
2025-04-16 13:10:00,72.28,72.32,72.26,72.3,54173.0,71.7647,71.8044,71.7448,71.7845,54173.0
2025-04-16 13:15:00,72.31,72.34,72.31,72.31,22603.0,71.7944,71.8242,71.7944,71.7944,22603.0
2025-04-16 13:20:00,72.31,72.37,72.26,72.28,34260.0,71.7944,71.854,71.7448,71.7647,34260.0
2025-04-16 13:25:00,72.28,72.31,72.24,72.31,54835.0,71.7647,71.7944,71.7249,71.7944,54835.0
2025-04-16 13:30:00,72.31,72.32,72.13,72.22,172655.0,71.7944,71.8044,71.6157,71.7051,172655.0
2025-04-16 13:35:00,72.22,72.29,72.19,72.24,102956.0,71.7051,71.7746,71.6753,71.7249,102956.0
2025-04-16 13:40:00,72.23,72.24,72.11,72.15,140033.0,71.715,71.7249,71.5959,71.6356,140033.0
2025-04-16 13:45:00,72.13,72.14,72.03,72.09,113938.0,71.6157,71.6257,71.5164,71.576,113938.0
2025-04-16 13:50:00,72.08,72.12,72.02,72.08,88253.0,71.5661,71.6058,71.5065,71.5661,88253.0
2025-04-16 13:55:00,72.08,72.1,71.97,71.98,179133.0,71.5661,71.5859,71.4569,71.4668,179133.0
2025-04-16 14:00:00,71.98,72.15,71.98,72.15,114069.0,71.4668,71.6356,71.4668,71.6356,114069.0
2025-04-16 14:05:00,72.16,72.19,72.09,72.15,65567.0,71.6455,71.6753,71.576,71.6356,65567.0
2025-04-16 14:10:00,72.16,72.19,72.1,72.13,67548.0,71.6455,71.6753,71.5859,71.6157,67548.0
2025-04-16 14:15:00,72.14,72.18,72.05,72.06,49547.0,71.6257,71.6654,71.5363,71.5462,49547.0
2025-04-16 14:20:00,72.06,72.11,72.04,72.08,77385.0,71.5462,71.5959,71.5264,71.5661,77385.0
2025-04-16 14:25:00,72.09,72.1,72.06,72.09,52013.0,71.576,71.5859,71.5462,71.576,52013.0
2025-04-16 14:30:00,72.09,72.09,71.98,72.0,118586.0,71.576,71.576,71.4668,71.4866,118586.0
2025-04-16 14:35:00,72.0,72.0,71.92,71.93,146626.0,71.4866,71.4866,71.4072,71.4171,146626.0
2025-04-16 14:40:00,71.93,71.96,71.87,71.96,46800.0,71.4171,71.4469,71.3576,71.4469,46800.0
2025-04-16 14:45:00,71.96,72.01,71.95,72.01,56646.0,71.4469,71.4966,71.437,71.4966,56646.0
2025-04-16 14:50:00,72.01,72.01,71.96,71.97,57817.0,71.4966,71.4966,71.4469,71.4569,57817.0
2025-04-16 14:55:00,71.98,72.0,71.91,71.92,60166.0,71.4668,71.4866,71.3973,71.4072,60166.0
2025-04-16 15:00:00,71.92,71.93,71.82,71.85,46766.0,71.4072,71.4171,71.3079,71.3377,46766.0
2025-04-16 15:05:00,71.84,71.85,71.76,71.8,77097.0,71.3278,71.3377,71.2484,71.2881,77097.0
2025-04-16 15:10:00,71.8,71.82,71.73,71.78,66963.0,71.2881,71.3079,71.2186,71.2682,66963.0
2025-04-16 15:15:00,71.78,71.82,71.72,71.72,75800.0,71.2682,71.3079,71.2086,71.2086,75800.0
2025-04-16 15:20:00,71.72,71.73,71.59,71.59,54070.0,71.2086,71.2186,71.0796,71.0796,54070.0
2025-04-16 15:25:00,71.59,71.64,71.53,71.61,77409.0,71.0796,71.1292,71.02,71.0994,77409.0
2025-04-16 15:30:00,71.61,71.7,71.56,71.57,185547.0,71.0994,71.1888,71.0498,71.0597,185547.0
2025-04-16 15:35:00,71.56,71.57,71.48,71.54,114491.0,71.0498,71.0597,70.9704,71.0299,114491.0
2025-04-16 15:40:00,71.55,71.6,71.52,71.53,71351.0,71.0399,71.0895,71.0101,71.02,71351.0
2025-04-16 15:45:00,71.52,71.55,71.38,71.42,97005.0,71.0101,71.0399,70.8711,70.9108,97005.0
2025-04-16 15:50:00,71.42,71.71,71.4,71.59,267004.0,70.9108,71.1987,70.8909,71.0796,267004.0
2025-04-16 15:55:00,71.58,71.75,71.48,71.68,785007.0,71.0696,71.2384,70.9704,71.1689,785007.0
2025-04-17 09:30:00,71.9,72.08,71.72,72.0,1179598.0,71.3874,71.5661,71.2086,71.4866,1179598.0
2025-04-17 09:35:00,72.0,72.07,71.87,71.97,99998.0,71.4866,71.5561,71.3576,71.4569,99998.0
2025-04-17 09:40:00,71.99,72.07,71.94,72.03,135590.0,71.4767,71.5561,71.4271,71.5164,135590.0
2025-04-17 09:45:00,72.04,72.09,71.92,71.96,77297.0,71.5264,71.576,71.4072,71.4469,77297.0
2025-04-17 09:50:00,71.97,72.24,71.96,72.23,214410.0,71.4569,71.7249,71.4469,71.715,214410.0
2025-04-17 09:55:00,72.23,72.3,72.18,72.28,122466.0,71.715,71.7845,71.6654,71.7647,122466.0
2025-04-17 10:00:00,72.29,72.44,72.25,72.44,112014.0,71.7746,71.9235,71.7349,71.9235,112014.0
2025-04-17 10:05:00,72.44,72.45,72.29,72.33,173729.0,71.9235,71.9334,71.7746,71.8143,173729.0
2025-04-17 10:10:00,72.33,72.49,72.27,72.47,151037.0,71.8143,71.9732,71.7547,71.9533,151037.0
2025-04-17 10:15:00,72.45,72.5,72.39,72.48,363956.0,71.9334,71.9831,71.8739,71.9632,363956.0
2025-04-17 10:20:00,72.48,72.61,72.48,72.58,417710.0,71.9632,72.0923,71.9632,72.0625,417710.0
2025-04-17 10:25:00,72.58,72.62,72.48,72.49,130279.0,72.0625,72.1022,71.9632,71.9732,130279.0
2025-04-17 10:30:00,72.5,72.54,72.42,72.48,118250.0,71.9831,72.0228,71.9037,71.9632,118250.0
2025-04-17 10:35:00,72.48,72.52,72.35,72.37,142132.0,71.9632,72.0029,71.8342,71.854,142132.0
2025-04-17 10:40:00,72.37,72.42,72.33,72.4,104532.0,71.854,71.9037,71.8143,71.8838,104532.0
2025-04-17 10:45:00,72.4,72.48,72.38,72.4,57016.0,71.8838,71.9632,71.8639,71.8838,57016.0
2025-04-17 10:50:00,72.41,72.48,72.38,72.48,1075993.0,71.8937,71.9632,71.8639,71.9632,1075993.0
2025-04-17 10:55:00,72.48,72.65,72.47,72.65,66045.0,71.9632,72.132,71.9533,72.132,66045.0
2025-04-17 11:00:00,72.65,72.7,72.59,72.64,225408.0,72.132,72.1817,72.0724,72.1221,225408.0
2025-04-17 11:05:00,72.65,72.86,72.65,72.81,113474.0,72.132,72.3405,72.132,72.2909,113474.0
2025-04-17 11:10:00,72.8,72.94,72.8,72.94,117849.0,72.2809,72.4199,72.2809,72.4199,117849.0
2025-04-17 11:15:00,72.95,72.96,72.88,72.92,69492.0,72.4299,72.4398,72.3604,72.4001,69492.0
2025-04-17 11:20:00,72.92,72.92,72.82,72.83,107590.0,72.4001,72.4001,72.3008,72.3107,107590.0
2025-04-17 11:25:00,72.83,72.89,72.8,72.84,144505.0,72.3107,72.3703,72.2809,72.3207,144505.0
2025-04-17 11:30:00,72.84,72.92,72.8,72.87,62691.0,72.3207,72.4001,72.2809,72.3504,62691.0
2025-04-17 11:35:00,72.87,72.97,72.85,72.89,90882.0,72.3504,72.4497,72.3306,72.3703,90882.0
2025-04-17 11:40:00,72.9,72.91,72.83,72.85,49627.0,72.3802,72.3902,72.3107,72.3306,49627.0
2025-04-17 11:45:00,72.84,72.88,72.8,72.81,57029.0,72.3207,72.3604,72.2809,72.2909,57029.0
2025-04-17 11:50:00,72.81,72.85,72.76,72.77,57945.0,72.2909,72.3306,72.2412,72.2512,57945.0
2025-04-17 11:55:00,72.78,72.87,72.76,72.8,112539.0,72.2611,72.3504,72.2412,72.2809,112539.0
2025-04-17 12:00:00,72.8,72.86,72.76,72.8,110378.0,72.2809,72.3405,72.2412,72.2809,110378.0
2025-04-17 12:05:00,72.81,72.95,72.79,72.91,163553.0,72.2909,72.4299,72.271,72.3902,163553.0
2025-04-17 12:10:00,72.91,72.92,72.7,72.83,115409.0,72.3902,72.4001,72.1817,72.3107,115409.0
2025-04-17 12:15:00,72.83,72.94,72.77,72.91,82888.0,72.3107,72.4199,72.2512,72.3902,82888.0
2025-04-17 12:20:00,72.91,72.94,72.83,72.84,45806.0,72.3902,72.4199,72.3107,72.3207,45806.0
2025-04-17 12:25:00,72.83,72.89,72.8,72.86,70036.0,72.3107,72.3703,72.2809,72.3405,70036.0
2025-04-17 12:30:00,72.86,72.87,72.79,72.81,47243.0,72.3405,72.3504,72.271,72.2909,47243.0
2025-04-17 12:35:00,72.8,72.83,72.71,72.73,191156.0,72.2809,72.3107,72.1916,72.2114,191156.0
2025-04-17 12:40:00,72.73,72.81,72.72,72.76,52796.0,72.2114,72.2909,72.2015,72.2412,52796.0
2025-04-17 12:45:00,72.76,72.78,72.7,72.77,39160.0,72.2412,72.2611,72.1817,72.2512,39160.0
2025-04-17 12:50:00,72.77,72.88,72.76,72.88,47659.0,72.2512,72.3604,72.2412,72.3604,47659.0
2025-04-17 12:55:00,72.88,72.95,72.85,72.92,75417.0,72.3604,72.4299,72.3306,72.4001,75417.0
2025-04-17 13:00:00,72.92,72.93,72.77,72.81,75022.0,72.4001,72.41,72.2512,72.2909,75022.0
2025-04-17 13:05:00,72.81,72.83,72.76,72.83,42227.0,72.2909,72.3107,72.2412,72.3107,42227.0
2025-04-17 13:10:00,72.83,72.83,72.74,72.78,82010.0,72.3107,72.3107,72.2214,72.2611,82010.0
2025-04-17 13:15:00,72.78,72.8,72.74,72.78,59768.0,72.2611,72.2809,72.2214,72.2611,59768.0
2025-04-17 13:20:00,72.78,72.84,72.77,72.83,60374.0,72.2611,72.3207,72.2512,72.3107,60374.0
2025-04-17 13:25:00,72.83,72.85,72.79,72.82,67282.0,72.3107,72.3306,72.271,72.3008,67282.0
2025-04-17 13:30:00,72.82,72.92,72.81,72.92,102075.0,72.3008,72.4001,72.2909,72.4001,102075.0
2025-04-17 13:35:00,72.91,72.96,72.86,72.91,77025.0,72.3902,72.4398,72.3405,72.3902,77025.0
2025-04-17 13:40:00,72.91,73.07,72.9,73.02,700143.0,72.3902,72.549,72.3802,72.4994,700143.0
2025-04-17 13:45:00,73.03,73.11,72.99,72.99,818670.0,72.5093,72.5887,72.4696,72.4696,818670.0
2025-04-17 13:50:00,72.99,73.06,72.95,73.01,147142.0,72.4696,72.5391,72.4299,72.4894,147142.0
2025-04-17 13:55:00,73.01,73.17,73.0,73.16,155476.0,72.4894,72.6483,72.4795,72.6384,155476.0
2025-04-17 14:00:00,73.17,73.36,73.13,73.3,331035.0,72.6483,72.837,72.6086,72.7774,331035.0
2025-04-17 14:05:00,73.3,73.39,73.29,73.33,80081.0,72.7774,72.8667,72.7675,72.8072,80081.0
2025-04-17 14:10:00,73.32,73.39,73.24,73.28,114038.0,72.7972,72.8667,72.7178,72.7575,114038.0
2025-04-17 14:15:00,73.28,73.35,73.24,73.32,78386.0,72.7575,72.827,72.7178,72.7972,78386.0
2025-04-17 14:20:00,73.31,73.4,73.28,73.38,68003.0,72.7873,72.8767,72.7575,72.8568,68003.0
2025-04-17 14:25:00,73.39,73.39,73.24,73.27,80053.0,72.8667,72.8667,72.7178,72.7476,80053.0
2025-04-17 14:30:00,73.27,73.41,73.25,73.34,180148.0,72.7476,72.8866,72.7277,72.8171,180148.0
2025-04-17 14:35:00,73.35,73.42,73.34,73.42,65953.0,72.827,72.8965,72.8171,72.8965,65953.0
2025-04-17 14:40:00,73.42,73.43,73.32,73.34,91761.0,72.8965,72.9065,72.7972,72.8171,91761.0
2025-04-17 14:45:00,73.33,73.39,73.2,73.2,134179.0,72.8072,72.8667,72.6781,72.6781,134179.0
2025-04-17 14:50:00,73.21,73.24,73.13,73.2,66915.0,72.688,72.7178,72.6086,72.6781,66915.0
2025-04-17 14:55:00,73.2,73.24,73.15,73.17,75285.0,72.6781,72.7178,72.6284,72.6483,75285.0
2025-04-17 15:00:00,73.16,73.16,73.06,73.08,76636.0,72.6384,72.6384,72.5391,72.5589,76636.0
2025-04-17 15:05:00,73.08,73.09,73.03,73.07,67501.0,72.5589,72.5689,72.5093,72.549,67501.0
2025-04-17 15:10:00,73.06,73.07,72.96,72.98,64027.0,72.5391,72.549,72.4398,72.4597,64027.0
2025-04-17 15:15:00,72.99,73.11,72.95,73.1,376293.0,72.4696,72.5887,72.4299,72.5788,376293.0
2025-04-17 15:20:00,73.09,73.12,73.01,73.1,77098.0,72.5689,72.5987,72.4894,72.5788,77098.0
2025-04-17 15:25:00,73.1,73.17,73.06,73.12,140701.0,72.5788,72.6483,72.5391,72.5987,140701.0
2025-04-17 15:30:00,73.11,73.24,73.1,73.24,99057.0,72.5887,72.7178,72.5788,72.7178,99057.0
2025-04-17 15:35:00,73.25,73.28,73.16,73.2,224314.0,72.7277,72.7575,72.6384,72.6781,224314.0
2025-04-17 15:40:00,73.2,73.24,73.16,73.23,258802.0,72.6781,72.7178,72.6384,72.7079,258802.0
2025-04-17 15:45:00,73.23,73.25,73.16,73.17,160229.0,72.7079,72.7277,72.6384,72.6483,160229.0
2025-04-17 15:50:00,73.16,73.17,73.03,73.09,276454.0,72.6384,72.6483,72.5093,72.5689,276454.0
2025-04-17 15:55:00,73.08,73.09,72.96,72.98,743539.0,72.5589,72.5689,72.4398,72.4597,743539.0
2025-04-21 09:30:00,73.38,73.48,72.86,72.96,408026.0,72.8568,72.9561,72.3405,72.4398,408026.0
2025-04-21 09:35:00,72.95,73.0,72.82,72.83,115630.0,72.4299,72.4795,72.3008,72.3107,115630.0
2025-04-21 09:40:00,72.83,73.0,72.82,72.97,147624.0,72.3107,72.4795,72.3008,72.4497,147624.0
2025-04-21 09:45:00,72.97,73.08,72.9,73.03,168623.0,72.4497,72.5589,72.3802,72.5093,168623.0
2025-04-21 09:50:00,73.03,73.1,72.95,73.08,161157.0,72.5093,72.5788,72.4299,72.5589,161157.0
2025-04-21 09:55:00,73.08,73.18,73.04,73.17,164096.0,72.5589,72.6582,72.5192,72.6483,164096.0
2025-04-21 10:00:00,73.16,73.41,73.1,73.37,269301.0,72.6384,72.8866,72.5788,72.8469,269301.0
2025-04-21 10:05:00,73.38,73.41,73.31,73.37,163080.0,72.8568,72.8866,72.7873,72.8469,163080.0
2025-04-21 10:10:00,73.37,73.38,73.3,73.3,200717.0,72.8469,72.8568,72.7774,72.7774,200717.0
2025-04-21 10:15:00,73.29,73.4,73.25,73.26,223911.0,72.7675,72.8767,72.7277,72.7377,223911.0
2025-04-21 10:20:00,73.26,73.26,73.12,73.26,147891.0,72.7377,72.7377,72.5987,72.7377,147891.0
2025-04-21 10:25:00,73.26,73.35,73.21,73.27,290455.0,72.7377,72.827,72.688,72.7476,290455.0
2025-04-21 10:30:00,73.27,73.38,73.26,73.31,153326.0,72.7476,72.8568,72.7377,72.7873,153326.0
2025-04-21 10:35:00,73.32,73.36,73.29,73.34,234701.0,72.7972,72.837,72.7675,72.8171,234701.0
2025-04-21 10:40:00,73.34,73.41,73.27,73.3,288946.0,72.8171,72.8866,72.7476,72.7774,288946.0
2025-04-21 10:45:00,73.3,73.34,73.24,73.27,155252.0,72.7774,72.8171,72.7178,72.7476,155252.0
2025-04-21 10:50:00,73.27,73.28,73.18,73.22,342494.0,72.7476,72.7575,72.6582,72.698,342494.0
2025-04-21 10:55:00,73.21,73.29,73.09,73.11,317578.0,72.688,72.7675,72.5689,72.5887,317578.0
2025-04-21 11:00:00,73.11,73.14,72.7,72.75,401632.0,72.5887,72.6185,72.1817,72.2313,401632.0
2025-04-21 11:05:00,72.75,72.78,72.65,72.67,224042.0,72.2313,72.2611,72.132,72.1519,224042.0
2025-04-21 11:10:00,72.68,72.8,72.63,72.73,253921.0,72.1618,72.2809,72.1122,72.2114,253921.0
2025-04-21 11:15:00,72.73,72.73,72.54,72.57,71482.0,72.2114,72.2114,72.0228,72.0526,71482.0
2025-04-21 11:20:00,72.57,72.67,72.56,72.65,120065.0,72.0526,72.1519,72.0427,72.132,120065.0
2025-04-21 11:25:00,72.65,72.73,72.64,72.67,78602.0,72.132,72.2114,72.1221,72.1519,78602.0
2025-04-21 11:30:00,72.67,72.68,72.59,72.64,149972.0,72.1519,72.1618,72.0724,72.1221,149972.0
2025-04-21 11:35:00,72.64,72.66,72.52,72.55,209885.0,72.1221,72.1419,72.0029,72.0327,209885.0
2025-04-21 11:40:00,72.55,72.58,72.51,72.56,75562.0,72.0327,72.0625,71.993,72.0427,75562.0
2025-04-21 11:45:00,72.56,72.59,72.52,72.53,98317.0,72.0427,72.0724,72.0029,72.0129,98317.0
2025-04-21 11:50:00,72.53,72.54,72.46,72.52,55274.0,72.0129,72.0228,71.9434,72.0029,55274.0
2025-04-21 11:55:00,72.52,72.54,72.47,72.47,59126.0,72.0029,72.0228,71.9533,71.9533,59126.0
2025-04-21 12:00:00,72.47,72.52,72.45,72.45,65390.0,71.9533,72.0029,71.9334,71.9334,65390.0
2025-04-21 12:05:00,72.45,72.48,72.39,72.42,83171.0,71.9334,71.9632,71.8739,71.9037,83171.0
2025-04-21 12:10:00,72.42,72.44,72.38,72.4,54448.0,71.9037,71.9235,71.8639,71.8838,54448.0
2025-04-21 12:15:00,72.4,72.43,72.33,72.38,49529.0,71.8838,71.9136,71.8143,71.8639,49529.0
2025-04-21 12:20:00,72.38,72.4,72.34,72.36,45366.0,71.8639,71.8838,71.8242,71.8441,45366.0
2025-04-21 12:25:00,72.36,72.37,72.29,72.35,56723.0,71.8441,71.854,71.7746,71.8342,56723.0
2025-04-21 12:30:00,72.36,72.45,72.35,72.45,94252.0,71.8441,71.9334,71.8342,71.9334,94252.0
2025-04-21 12:35:00,72.44,72.49,72.44,72.48,52400.0,71.9235,71.9732,71.9235,71.9632,52400.0
2025-04-21 12:40:00,72.48,72.54,72.47,72.52,40973.0,71.9632,72.0228,71.9533,72.0029,40973.0
2025-04-21 12:45:00,72.52,72.55,72.42,72.42,54809.0,72.0029,72.0327,71.9037,71.9037,54809.0
2025-04-21 12:50:00,72.41,72.42,72.32,72.38,52416.0,71.8937,71.9037,71.8044,71.8639,52416.0
2025-04-21 12:55:00,72.37,72.4,72.34,72.4,43196.0,71.854,71.8838,71.8242,71.8838,43196.0
2025-04-21 13:00:00,72.39,72.44,72.21,72.23,97387.0,71.8739,71.9235,71.6952,71.715,97387.0
2025-04-21 13:05:00,72.23,72.27,72.2,72.22,50622.0,71.715,71.7547,71.6852,71.7051,50622.0
2025-04-21 13:10:00,72.22,72.23,72.08,72.11,66137.0,71.7051,71.715,71.5661,71.5959,66137.0
2025-04-21 13:15:00,72.12,72.17,72.11,72.14,55242.0,71.6058,71.6554,71.5959,71.6257,55242.0
2025-04-21 13:20:00,72.14,72.18,72.13,72.13,47788.0,71.6257,71.6654,71.6157,71.6157,47788.0
2025-04-21 13:25:00,72.13,72.15,72.06,72.09,43817.0,71.6157,71.6356,71.5462,71.576,43817.0
2025-04-21 13:30:00,72.09,72.12,72.07,72.11,49937.0,71.576,71.6058,71.5561,71.5959,49937.0
2025-04-21 13:35:00,72.11,72.12,72.06,72.09,48694.0,71.5959,71.6058,71.5462,71.576,48694.0
2025-04-21 13:40:00,72.09,72.13,72.05,72.13,83224.0,71.576,71.6157,71.5363,71.6157,83224.0
2025-04-21 13:45:00,72.13,72.13,72.01,72.04,91985.0,71.6157,71.6157,71.4966,71.5264,91985.0
2025-04-21 13:50:00,72.04,72.06,72.0,72.03,85729.0,71.5264,71.5462,71.4866,71.5164,85729.0
2025-04-21 13:55:00,72.03,72.03,72.0,72.01,96281.0,71.5164,71.5164,71.4866,71.4966,96281.0
2025-04-21 14:00:00,72.0,72.02,71.9,71.94,125934.0,71.4866,71.5065,71.3874,71.4271,125934.0
2025-04-21 14:05:00,71.94,71.97,71.84,71.87,82137.0,71.4271,71.4569,71.3278,71.3576,82137.0
2025-04-21 14:10:00,71.86,71.89,71.82,71.87,74903.0,71.3476,71.3774,71.3079,71.3576,74903.0
2025-04-21 14:15:00,71.86,71.98,71.86,71.98,55929.0,71.3476,71.4668,71.3476,71.4668,55929.0
2025-04-21 14:20:00,71.97,72.01,71.95,72.0,53195.0,71.4569,71.4966,71.437,71.4866,53195.0
2025-04-21 14:25:00,72.0,72.11,71.99,72.11,46678.0,71.4866,71.5959,71.4767,71.5959,46678.0
2025-04-21 14:30:00,72.1,72.2,72.09,72.2,72991.0,71.5859,71.6852,71.576,71.6852,72991.0
2025-04-21 14:35:00,72.2,72.25,72.18,72.24,60045.0,71.6852,71.7349,71.6654,71.7249,60045.0
2025-04-21 14:40:00,72.24,72.25,72.15,72.17,75473.0,71.7249,71.7349,71.6356,71.6554,75473.0
2025-04-21 14:45:00,72.17,72.24,72.12,72.24,68414.0,71.6554,71.7249,71.6058,71.7249,68414.0
2025-04-21 14:50:00,72.24,72.25,72.14,72.16,71535.0,71.7249,71.7349,71.6257,71.6455,71535.0
2025-04-21 14:55:00,72.16,72.21,72.15,72.18,72716.0,71.6455,71.6952,71.6356,71.6654,72716.0
2025-04-21 15:00:00,72.17,72.23,72.16,72.21,85680.0,71.6554,71.715,71.6455,71.6952,85680.0
2025-04-21 15:05:00,72.21,72.24,72.12,72.12,71196.0,71.6952,71.7249,71.6058,71.6058,71196.0
2025-04-21 15:10:00,72.13,72.26,72.13,72.26,90962.0,71.6157,71.7448,71.6157,71.7448,90962.0
2025-04-21 15:15:00,72.26,72.29,72.22,72.26,70496.0,71.7448,71.7746,71.7051,71.7448,70496.0
2025-04-21 15:20:00,72.26,72.31,72.23,72.24,63018.0,71.7448,71.7944,71.715,71.7249,63018.0
2025-04-21 15:25:00,72.25,72.32,72.19,72.28,94831.0,71.7349,71.8044,71.6753,71.7647,94831.0
2025-04-21 15:30:00,72.28,72.31,72.24,72.28,72846.0,71.7647,71.7944,71.7249,71.7647,72846.0
2025-04-21 15:35:00,72.28,72.43,72.26,72.4,158416.0,71.7647,71.9136,71.7448,71.8838,158416.0
2025-04-21 15:40:00,72.41,72.51,72.41,72.48,138621.0,71.8937,71.993,71.8937,71.9632,138621.0
2025-04-21 15:45:00,72.48,72.59,72.47,72.58,144857.0,71.9632,72.0724,71.9533,72.0625,144857.0
2025-04-21 15:50:00,72.57,72.75,72.55,72.71,299671.0,72.0526,72.2313,72.0327,72.1916,299671.0
2025-04-21 15:55:00,72.71,72.83,72.68,72.75,801305.0,72.1916,72.3107,72.1618,72.2313,801305.0
2025-04-22 09:30:00,73.0,73.5,72.92,73.35,489820.0,72.4795,72.976,72.4001,72.827,489820.0
2025-04-22 09:35:00,73.33,73.47,73.22,73.44,123213.0,72.8072,72.9462,72.698,72.9164,123213.0
2025-04-22 09:40:00,73.44,73.6,73.42,73.53,106051.0,72.9164,73.0752,72.8965,73.0057,106051.0
2025-04-22 09:45:00,73.53,73.69,73.5,73.56,106966.0,73.0057,73.1646,72.976,73.0355,106966.0
2025-04-22 09:50:00,73.58,73.58,73.39,73.52,135110.0,73.0554,73.0554,72.8667,72.9958,135110.0
2025-04-22 09:55:00,73.51,73.66,73.51,73.62,65703.0,72.9859,73.1348,72.9859,73.0951,65703.0
2025-04-22 10:00:00,73.61,73.82,73.61,73.81,111265.0,73.0852,73.2937,73.0852,73.2837,111265.0
2025-04-22 10:05:00,73.81,73.83,73.73,73.8,53425.0,73.2837,73.3036,73.2043,73.2738,53425.0
2025-04-22 10:10:00,73.81,73.88,73.73,73.77,132247.0,73.2837,73.3532,73.2043,73.244,132247.0
2025-04-22 10:15:00,73.77,73.85,73.71,73.84,116741.0,73.244,73.3235,73.1845,73.3135,116741.0
2025-04-22 10:20:00,73.84,73.99,73.8,73.94,385121.0,73.3135,73.4625,73.2738,73.4128,385121.0
2025-04-22 10:25:00,73.94,74.04,73.9,73.96,199360.0,73.4128,73.5121,73.3731,73.4327,199360.0
2025-04-22 10:30:00,73.95,74.0,73.88,73.97,88000.0,73.4227,73.4724,73.3532,73.4426,88000.0
2025-04-22 10:35:00,73.97,74.0,73.9,73.97,110867.0,73.4426,73.4724,73.3731,73.4426,110867.0
2025-04-22 10:40:00,73.97,74.17,73.96,74.16,168313.0,73.4426,73.6412,73.4327,73.6312,168313.0
2025-04-22 10:45:00,74.15,74.24,74.11,74.17,127045.0,73.6213,73.7107,73.5816,73.6412,127045.0
2025-04-22 10:50:00,74.16,74.19,74.05,74.09,69552.0,73.6312,73.661,73.522,73.5617,69552.0
2025-04-22 10:55:00,74.09,74.2,74.08,74.12,77187.0,73.5617,73.671,73.5518,73.5915,77187.0
2025-04-22 11:00:00,74.12,74.15,74.05,74.09,95936.0,73.5915,73.6213,73.522,73.5617,95936.0
2025-04-22 11:05:00,74.09,74.12,74.06,74.08,58670.0,73.5617,73.5915,73.532,73.5518,58670.0
2025-04-22 11:10:00,74.08,74.12,74.05,74.1,77462.0,73.5518,73.5915,73.522,73.5717,77462.0
2025-04-22 11:15:00,74.1,74.13,74.05,74.05,57098.0,73.5717,73.6015,73.522,73.522,57098.0
2025-04-22 11:20:00,74.06,74.16,74.03,74.15,187432.0,73.532,73.6312,73.5022,73.6213,187432.0
2025-04-22 11:25:00,74.15,74.2,74.1,74.17,113410.0,73.6213,73.671,73.5717,73.6412,113410.0
2025-04-22 11:30:00,74.17,74.27,74.12,74.27,224008.0,73.6412,73.7405,73.5915,73.7405,224008.0
2025-04-22 11:35:00,74.27,74.31,74.21,74.27,158320.0,73.7405,73.7802,73.6809,73.7405,158320.0
2025-04-22 11:40:00,74.26,74.29,74.19,74.25,151807.0,73.7305,73.7603,73.661,73.7206,151807.0
2025-04-22 11:45:00,74.25,74.28,74.13,74.13,142395.0,73.7206,73.7504,73.6015,73.6015,142395.0
2025-04-22 11:50:00,74.13,74.19,74.11,74.14,88713.0,73.6015,73.661,73.5816,73.6114,88713.0
2025-04-22 11:55:00,74.14,74.31,74.12,74.27,188434.0,73.6114,73.7802,73.5915,73.7405,188434.0
2025-04-22 12:00:00,74.27,74.38,74.13,74.14,203307.0,73.7405,73.8497,73.6015,73.6114,203307.0
2025-04-22 12:05:00,74.14,74.14,74.01,74.12,96615.0,73.6114,73.6114,73.4823,73.5915,96615.0
2025-04-22 12:10:00,74.12,74.14,74.03,74.03,315291.0,73.5915,73.6114,73.5022,73.5022,315291.0
2025-04-22 12:15:00,74.03,74.03,73.84,73.89,148822.0,73.5022,73.5022,73.3135,73.3632,148822.0
2025-04-22 12:20:00,73.88,73.89,73.76,73.8,105016.0,73.3532,73.3632,73.2341,73.2738,105016.0
2025-04-22 12:25:00,73.8,73.82,73.75,73.81,125683.0,73.2738,73.2937,73.2242,73.2837,125683.0
2025-04-22 12:30:00,73.81,73.93,73.78,73.89,314309.0,73.2837,73.4029,73.254,73.3632,314309.0
2025-04-22 12:35:00,73.89,73.91,73.84,73.87,85449.0,73.3632,73.383,73.3135,73.3433,85449.0
2025-04-22 12:40:00,73.87,73.94,73.87,73.93,106709.0,73.3433,73.4128,73.3433,73.4029,106709.0
2025-04-22 12:45:00,73.94,73.94,73.88,73.92,91441.0,73.4128,73.4128,73.3532,73.393,91441.0
2025-04-22 12:50:00,73.92,73.98,73.88,73.95,64471.0,73.393,73.4525,73.3532,73.4227,64471.0
2025-04-22 12:55:00,73.96,73.99,73.92,73.92,34665.0,73.4327,73.4625,73.393,73.393,34665.0
2025-04-22 13:00:00,73.92,73.98,73.92,73.98,195064.0,73.393,73.4525,73.393,73.4525,195064.0
2025-04-22 13:05:00,73.98,74.07,73.95,74.02,137529.0,73.4525,73.5419,73.4227,73.4922,137529.0
2025-04-22 13:10:00,74.01,74.02,73.7,73.8,336836.0,73.4823,73.4922,73.1745,73.2738,336836.0
2025-04-22 13:15:00,73.81,73.81,73.61,73.7,69927.0,73.2837,73.2837,73.0852,73.1745,69927.0
2025-04-22 13:20:00,73.71,73.73,73.6,73.64,66308.0,73.1845,73.2043,73.0752,73.115,66308.0
2025-04-22 13:25:00,73.63,73.78,73.53,73.55,135314.0,73.105,73.254,73.0057,73.0256,135314.0
2025-04-22 13:30:00,73.55,73.56,73.41,73.47,117347.0,73.0256,73.0355,72.8866,72.9462,117347.0
2025-04-22 13:35:00,73.46,73.52,73.4,73.43,93762.0,72.9362,72.9958,72.8767,72.9065,93762.0
2025-04-22 13:40:00,73.42,73.43,73.32,73.35,54341.0,72.8965,72.9065,72.7972,72.827,54341.0
2025-04-22 13:45:00,73.35,73.36,73.26,73.27,40955.0,72.827,72.837,72.7377,72.7476,40955.0
2025-04-22 13:50:00,73.28,73.29,73.22,73.28,70558.0,72.7575,72.7675,72.698,72.7575,70558.0
2025-04-22 13:55:00,73.27,73.31,73.23,73.24,100595.0,72.7476,72.7873,72.7079,72.7178,100595.0
2025-04-22 14:00:00,73.24,73.35,73.18,73.34,53489.0,72.7178,72.827,72.6582,72.8171,53489.0
2025-04-22 14:05:00,73.34,73.4,73.31,73.34,65483.0,72.8171,72.8767,72.7873,72.8171,65483.0
2025-04-22 14:10:00,73.34,73.44,73.3,73.43,76626.0,72.8171,72.9164,72.7774,72.9065,76626.0
2025-04-22 14:15:00,73.42,73.45,73.38,73.41,167568.0,72.8965,72.9263,72.8568,72.8866,167568.0
2025-04-22 14:20:00,73.41,73.46,73.4,73.43,61264.0,72.8866,72.9362,72.8767,72.9065,61264.0
2025-04-22 14:25:00,73.43,73.48,73.41,73.42,44712.0,72.9065,72.9561,72.8866,72.8965,44712.0
2025-04-22 14:30:00,73.42,73.47,73.42,73.46,49387.0,72.8965,72.9462,72.8965,72.9362,49387.0
2025-04-22 14:35:00,73.47,73.52,73.46,73.48,32119.0,72.9462,72.9958,72.9362,72.9561,32119.0
2025-04-22 14:40:00,73.48,73.53,73.46,73.51,48476.0,72.9561,73.0057,72.9362,72.9859,48476.0
2025-04-22 14:45:00,73.51,73.58,73.5,73.55,40112.0,72.9859,73.0554,72.976,73.0256,40112.0
2025-04-22 14:50:00,73.55,73.64,73.55,73.63,82342.0,73.0256,73.115,73.0256,73.105,82342.0
2025-04-22 14:55:00,73.63,73.66,73.55,73.56,83085.0,73.105,73.1348,73.0256,73.0355,83085.0
2025-04-22 15:00:00,73.56,73.61,73.55,73.59,72420.0,73.0355,73.0852,73.0256,73.0653,72420.0
2025-04-22 15:05:00,73.59,73.62,73.53,73.55,56953.0,73.0653,73.0951,73.0057,73.0256,56953.0
2025-04-22 15:10:00,73.54,73.55,73.5,73.53,52334.0,73.0157,73.0256,72.976,73.0057,52334.0
2025-04-22 15:15:00,73.53,73.55,73.44,73.45,47719.0,73.0057,73.0256,72.9164,72.9263,47719.0
2025-04-22 15:20:00,73.45,73.48,73.43,73.48,72061.0,72.9263,72.9561,72.9065,72.9561,72061.0
2025-04-22 15:25:00,73.48,73.55,73.48,73.52,79743.0,72.9561,73.0256,72.9561,72.9958,79743.0
2025-04-22 15:30:00,73.52,73.59,73.47,73.59,128893.0,72.9958,73.0653,72.9462,73.0653,128893.0
2025-04-22 15:35:00,73.59,73.67,73.56,73.63,119431.0,73.0653,73.1447,73.0355,73.105,119431.0
2025-04-22 15:40:00,73.62,73.76,73.59,73.75,169071.0,73.0951,73.2341,73.0653,73.2242,169071.0
2025-04-22 15:45:00,73.75,73.85,73.73,73.81,129278.0,73.2242,73.3235,73.2043,73.2837,129278.0
2025-04-22 15:50:00,73.8,73.81,73.67,73.76,269550.0,73.2738,73.2837,73.1447,73.2341,269550.0
2025-04-22 15:55:00,73.76,73.94,73.74,73.89,765948.0,73.2341,73.4128,73.2142,73.3632,765948.0
2025-04-23 09:30:00,73.29,73.66,73.04,73.53,601093.0,72.7675,73.1348,72.5192,73.0057,601093.0
2025-04-23 09:35:00,73.55,73.95,73.34,73.41,541512.0,73.0256,73.4227,72.8171,72.8866,541512.0
2025-04-23 09:40:00,73.41,73.46,73.08,73.17,124566.0,72.8866,72.9362,72.5589,72.6483,124566.0
2025-04-23 09:45:00,73.16,73.21,73.06,73.18,178840.0,72.6384,72.688,72.5391,72.6582,178840.0
2025-04-23 09:50:00,73.18,73.33,73.09,73.26,312989.0,72.6582,72.8072,72.5689,72.7377,312989.0
2025-04-23 09:55:00,73.26,73.55,73.25,73.54,172937.0,72.7377,73.0256,72.7277,73.0157,172937.0
2025-04-23 10:00:00,73.53,73.64,73.27,73.38,198519.0,73.0057,73.115,72.7476,72.8568,198519.0
2025-04-23 10:05:00,73.38,73.5,73.34,73.47,75983.0,72.8568,72.976,72.8171,72.9462,75983.0
2025-04-23 10:10:00,73.48,73.56,73.44,73.45,81650.0,72.9561,73.0355,72.9164,72.9263,81650.0
2025-04-23 10:15:00,73.45,73.46,73.27,73.38,120000.0,72.9263,72.9362,72.7476,72.8568,120000.0
2025-04-23 10:20:00,73.37,73.53,73.35,73.53,75450.0,72.8469,73.0057,72.827,73.0057,75450.0
2025-04-23 10:25:00,73.51,73.63,73.49,73.6,84892.0,72.9859,73.105,72.966,73.0752,84892.0
2025-04-23 10:30:00,73.6,73.75,73.59,73.66,82101.0,73.0752,73.2242,73.0653,73.1348,82101.0
2025-04-23 10:35:00,73.66,73.72,73.56,73.61,93552.0,73.1348,73.1944,73.0355,73.0852,93552.0
2025-04-23 10:40:00,73.61,73.62,73.49,73.53,56539.0,73.0852,73.0951,72.966,73.0057,56539.0
2025-04-23 10:45:00,73.52,73.53,73.38,73.42,121859.0,72.9958,73.0057,72.8568,72.8965,121859.0
2025-04-23 10:50:00,73.42,73.42,73.3,73.34,69343.0,72.8965,72.8965,72.7774,72.8171,69343.0
2025-04-23 10:55:00,73.34,73.37,73.2,73.24,103021.0,72.8171,72.8469,72.6781,72.7178,103021.0
2025-04-23 11:00:00,73.25,73.25,73.07,73.15,182814.0,72.7277,72.7277,72.549,72.6284,182814.0
2025-04-23 11:05:00,73.15,73.2,73.05,73.05,72896.0,72.6284,72.6781,72.5292,72.5292,72896.0
2025-04-23 11:10:00,73.06,73.06,72.95,72.98,85921.0,72.5391,72.5391,72.4299,72.4597,85921.0
2025-04-23 11:15:00,72.98,72.99,72.79,72.89,108383.0,72.4597,72.4696,72.271,72.3703,108383.0
2025-04-23 11:20:00,72.89,72.91,72.7,72.78,222977.0,72.3703,72.3902,72.1817,72.2611,222977.0
2025-04-23 11:25:00,72.78,72.82,72.69,72.81,136469.0,72.2611,72.3008,72.1717,72.2909,136469.0
2025-04-23 11:30:00,72.81,72.9,72.78,72.87,81211.0,72.2909,72.3802,72.2611,72.3504,81211.0
2025-04-23 11:35:00,72.86,72.94,72.81,72.92,103919.0,72.3405,72.4199,72.2909,72.4001,103919.0
2025-04-23 11:40:00,72.92,72.96,72.82,72.86,84003.0,72.4001,72.4398,72.3008,72.3405,84003.0
2025-04-23 11:45:00,72.86,72.89,72.78,72.82,84537.0,72.3405,72.3703,72.2611,72.3008,84537.0
2025-04-23 11:50:00,72.81,72.89,72.74,72.81,72899.0,72.2909,72.3703,72.2214,72.2909,72899.0
2025-04-23 11:55:00,72.81,72.88,72.8,72.87,78373.0,72.2909,72.3604,72.2809,72.3504,78373.0
2025-04-23 12:00:00,72.87,72.98,72.81,72.91,78992.0,72.3504,72.4597,72.2909,72.3902,78992.0
2025-04-23 12:05:00,72.92,72.93,72.82,72.87,57131.0,72.4001,72.41,72.3008,72.3504,57131.0
2025-04-23 12:10:00,72.87,72.91,72.85,72.89,83361.0,72.3504,72.3902,72.3306,72.3703,83361.0
2025-04-23 12:15:00,72.89,72.9,72.74,72.75,103102.0,72.3703,72.3802,72.2214,72.2313,103102.0
2025-04-23 12:20:00,72.75,72.78,72.72,72.73,64764.0,72.2313,72.2611,72.2015,72.2114,64764.0
2025-04-23 12:25:00,72.72,72.82,72.67,72.79,76827.0,72.2015,72.3008,72.1519,72.271,76827.0
2025-04-23 12:30:00,72.79,72.83,72.7,72.74,72372.0,72.271,72.3107,72.1817,72.2214,72372.0
2025-04-23 12:35:00,72.73,72.87,72.73,72.84,93931.0,72.2114,72.3504,72.2114,72.3207,93931.0
2025-04-23 12:40:00,72.83,72.84,72.77,72.8,38260.0,72.3107,72.3207,72.2512,72.2809,38260.0
2025-04-23 12:45:00,72.8,72.82,72.71,72.75,78632.0,72.2809,72.3008,72.1916,72.2313,78632.0
2025-04-23 12:50:00,72.75,72.83,72.73,72.81,62316.0,72.2313,72.3107,72.2114,72.2909,62316.0
2025-04-23 12:55:00,72.8,72.95,72.79,72.9,67347.0,72.2809,72.4299,72.271,72.3802,67347.0
2025-04-23 13:00:00,72.91,72.95,72.77,72.95,341375.0,72.3902,72.4299,72.2512,72.4299,341375.0
2025-04-23 13:05:00,72.95,72.97,72.92,72.96,39153.0,72.4299,72.4497,72.4001,72.4398,39153.0
2025-04-23 13:10:00,72.96,73.0,72.9,72.92,49750.0,72.4398,72.4795,72.3802,72.4001,49750.0
2025-04-23 13:15:00,72.92,72.93,72.84,72.84,123038.0,72.4001,72.41,72.3207,72.3207,123038.0
2025-04-23 13:20:00,72.84,72.97,72.84,72.92,100367.0,72.3207,72.4497,72.3207,72.4001,100367.0
2025-04-23 13:25:00,72.92,72.97,72.85,72.86,24914.0,72.4001,72.4497,72.3306,72.3405,24914.0
2025-04-23 13:30:00,72.86,72.91,72.78,72.81,66710.0,72.3405,72.3902,72.2611,72.2909,66710.0
2025-04-23 13:35:00,72.81,72.81,72.69,72.76,47358.0,72.2909,72.2909,72.1717,72.2412,47358.0
2025-04-23 13:40:00,72.75,72.76,72.65,72.73,48364.0,72.2313,72.2412,72.132,72.2114,48364.0
2025-04-23 13:45:00,72.73,72.73,72.66,72.67,47267.0,72.2114,72.2114,72.1419,72.1519,47267.0
2025-04-23 13:50:00,72.67,72.74,72.62,72.7,61396.0,72.1519,72.2214,72.1022,72.1817,61396.0
2025-04-23 13:55:00,72.71,72.76,72.71,72.72,26389.0,72.1916,72.2412,72.1916,72.2015,26389.0
2025-04-23 14:00:00,72.73,72.78,72.63,72.7,45928.0,72.2114,72.2611,72.1122,72.1817,45928.0
2025-04-23 14:05:00,72.7,72.78,72.69,72.76,52011.0,72.1817,72.2611,72.1717,72.2412,52011.0
2025-04-23 14:10:00,72.76,72.77,72.68,72.7,62634.0,72.2412,72.2512,72.1618,72.1817,62634.0
2025-04-23 14:15:00,72.7,72.75,72.64,72.69,56190.0,72.1817,72.2313,72.1221,72.1717,56190.0
2025-04-23 14:20:00,72.68,72.73,72.56,72.6,53477.0,72.1618,72.2114,72.0427,72.0824,53477.0
2025-04-23 14:25:00,72.6,72.6,72.52,72.53,94535.0,72.0824,72.0824,72.0029,72.0129,94535.0
2025-04-23 14:30:00,72.53,72.66,72.53,72.56,90230.0,72.0129,72.1419,72.0129,72.0427,90230.0
2025-04-23 14:35:00,72.57,72.62,72.54,72.59,64879.0,72.0526,72.1022,72.0228,72.0724,64879.0
2025-04-23 14:40:00,72.58,72.59,72.49,72.52,49748.0,72.0625,72.0724,71.9732,72.0029,49748.0
2025-04-23 14:45:00,72.52,72.63,72.5,72.59,389777.0,72.0029,72.1122,71.9831,72.0724,389777.0
2025-04-23 14:50:00,72.58,72.6,72.51,72.53,184645.0,72.0625,72.0824,71.993,72.0129,184645.0
2025-04-23 14:55:00,72.52,72.57,72.5,72.5,61547.0,72.0029,72.0526,71.9831,71.9831,61547.0
2025-04-23 15:00:00,72.51,72.55,72.38,72.4,78929.0,71.993,72.0327,71.8639,71.8838,78929.0
2025-04-23 15:05:00,72.4,72.49,72.38,72.46,104270.0,71.8838,71.9732,71.8639,71.9434,104270.0
2025-04-23 15:10:00,72.44,72.55,72.44,72.52,78569.0,71.9235,72.0327,71.9235,72.0029,78569.0
2025-04-23 15:15:00,72.52,72.61,72.51,72.61,319793.0,72.0029,72.0923,71.993,72.0923,319793.0
2025-04-23 15:20:00,72.6,72.66,72.58,72.64,122350.0,72.0824,72.1419,72.0625,72.1221,122350.0
2025-04-23 15:25:00,72.64,72.86,72.63,72.78,249832.0,72.1221,72.3405,72.1122,72.2611,249832.0
2025-04-23 15:30:00,72.78,72.97,72.77,72.92,322614.0,72.2611,72.4497,72.2512,72.4001,322614.0
2025-04-23 15:35:00,72.91,73.0,72.86,72.98,104497.0,72.3902,72.4795,72.3405,72.4597,104497.0
2025-04-23 15:40:00,72.99,73.0,72.91,73.0,121744.0,72.4696,72.4795,72.3902,72.4795,121744.0
2025-04-23 15:45:00,73.0,73.08,72.97,73.06,125417.0,72.4795,72.5589,72.4497,72.5391,125417.0
2025-04-23 15:50:00,73.06,73.25,73.06,73.22,217535.0,72.5391,72.7277,72.5391,72.698,217535.0
2025-04-23 15:55:00,73.22,73.43,73.19,73.28,1023182.0,72.698,72.9065,72.6682,72.7575,1023182.0
2025-04-24 09:30:00,73.02,73.02,72.55,72.69,737577.0,72.4994,72.4994,72.0327,72.1717,737577.0
2025-04-24 09:35:00,72.7,72.76,72.55,72.74,266427.0,72.1817,72.2412,72.0327,72.2214,266427.0
2025-04-24 09:40:00,72.74,73.08,72.72,73.04,282799.0,72.2214,72.5589,72.2015,72.5192,282799.0
2025-04-24 09:45:00,73.06,73.17,72.99,73.14,377607.0,72.5391,72.6483,72.4696,72.6185,377607.0
2025-04-24 09:50:00,73.14,73.19,73.04,73.06,144273.0,72.6185,72.6682,72.5192,72.5391,144273.0
2025-04-24 09:55:00,73.05,73.2,73.05,73.14,196826.0,72.5292,72.6781,72.5292,72.6185,196826.0
2025-04-24 10:00:00,73.14,73.16,72.87,73.13,546099.0,72.6185,72.6384,72.3504,72.6086,546099.0
2025-04-24 10:05:00,73.13,73.17,72.93,73.03,560985.0,72.6086,72.6483,72.41,72.5093,560985.0
2025-04-24 10:10:00,73.04,73.15,73.0,73.06,583366.0,72.5192,72.6284,72.4795,72.5391,583366.0
2025-04-24 10:15:00,73.05,73.13,72.94,73.13,197443.0,72.5292,72.6086,72.4199,72.6086,197443.0
2025-04-24 10:20:00,73.13,73.27,73.08,73.26,134183.0,72.6086,72.7476,72.5589,72.7377,134183.0
2025-04-24 10:25:00,73.26,73.39,73.19,73.37,122366.0,72.7377,72.8667,72.6682,72.8469,122366.0
2025-04-24 10:30:00,73.36,73.38,73.27,73.28,112579.0,72.837,72.8568,72.7476,72.7575,112579.0
2025-04-24 10:35:00,73.26,73.29,73.18,73.26,101672.0,72.7377,72.7675,72.6582,72.7377,101672.0
2025-04-24 10:40:00,73.25,73.3,73.2,73.22,124920.0,72.7277,72.7774,72.6781,72.698,124920.0
2025-04-24 10:45:00,73.22,73.3,73.14,73.19,223057.0,72.698,72.7774,72.6185,72.6682,223057.0
2025-04-24 10:50:00,73.19,73.35,73.14,73.34,118544.0,72.6682,72.827,72.6185,72.8171,118544.0
2025-04-24 10:55:00,73.34,73.43,73.33,73.36,138893.0,72.8171,72.9065,72.8072,72.837,138893.0
2025-04-24 11:00:00,73.36,73.4,73.27,73.34,146756.0,72.837,72.8767,72.7476,72.8171,146756.0
2025-04-24 11:05:00,73.34,73.39,73.26,73.28,94071.0,72.8171,72.8667,72.7377,72.7575,94071.0
2025-04-24 11:10:00,73.28,73.43,73.24,73.41,87236.0,72.7575,72.9065,72.7178,72.8866,87236.0
2025-04-24 11:15:00,73.41,73.43,73.27,73.28,86941.0,72.8866,72.9065,72.7476,72.7575,86941.0
2025-04-24 11:20:00,73.28,73.32,73.18,73.2,119358.0,72.7575,72.7972,72.6582,72.6781,119358.0
2025-04-24 11:25:00,73.2,73.23,73.07,73.11,134619.0,72.6781,72.7079,72.549,72.5887,134619.0
2025-04-24 11:30:00,73.09,73.1,73.01,73.08,110967.0,72.5689,72.5788,72.4894,72.5589,110967.0
2025-04-24 11:35:00,73.08,73.14,73.07,73.09,77324.0,72.5589,72.6185,72.549,72.5689,77324.0
2025-04-24 11:40:00,73.09,73.12,73.03,73.05,49317.0,72.5689,72.5987,72.5093,72.5292,49317.0
2025-04-24 11:45:00,73.04,73.08,72.98,73.06,113701.0,72.5192,72.5589,72.4597,72.5391,113701.0
2025-04-24 11:50:00,73.06,73.12,73.0,73.09,81530.0,72.5391,72.5987,72.4795,72.5689,81530.0
2025-04-24 11:55:00,73.08,73.11,72.95,72.95,59083.0,72.5589,72.5887,72.4299,72.4299,59083.0
2025-04-24 12:00:00,72.96,73.02,72.91,72.99,58238.0,72.4398,72.4994,72.3902,72.4696,58238.0
2025-04-24 12:05:00,72.98,72.99,72.9,72.95,62750.0,72.4597,72.4696,72.3802,72.4299,62750.0
2025-04-24 12:10:00,72.96,72.99,72.92,72.94,73986.0,72.4398,72.4696,72.4001,72.4199,73986.0
2025-04-24 12:15:00,72.94,73.11,72.93,73.08,105771.0,72.4199,72.5887,72.41,72.5589,105771.0
2025-04-24 12:20:00,73.08,73.11,73.0,73.08,87821.0,72.5589,72.5887,72.4795,72.5589,87821.0
2025-04-24 12:25:00,73.08,73.17,73.07,73.13,100206.0,72.5589,72.6483,72.549,72.6086,100206.0
2025-04-24 12:30:00,73.13,73.16,73.02,73.08,101130.0,72.6086,72.6384,72.4994,72.5589,101130.0
2025-04-24 12:35:00,73.07,73.07,72.92,72.92,80838.0,72.549,72.549,72.4001,72.4001,80838.0
2025-04-24 12:40:00,72.92,73.01,72.92,72.97,63659.0,72.4001,72.4894,72.4001,72.4497,63659.0
2025-04-24 12:45:00,72.97,72.99,72.93,72.95,39014.0,72.4497,72.4696,72.41,72.4299,39014.0
2025-04-24 12:50:00,72.95,72.95,72.86,72.93,61561.0,72.4299,72.4299,72.3405,72.41,61561.0
2025-04-24 12:55:00,72.93,73.03,72.92,72.96,50949.0,72.41,72.5093,72.4001,72.4398,50949.0
2025-04-24 13:00:00,72.96,72.99,72.91,72.93,49352.0,72.4398,72.4696,72.3902,72.41,49352.0
2025-04-24 13:05:00,72.94,72.96,72.87,72.88,38446.0,72.4199,72.4398,72.3504,72.3604,38446.0
2025-04-24 13:10:00,72.88,72.89,72.82,72.85,53842.0,72.3604,72.3703,72.3008,72.3306,53842.0
2025-04-24 13:15:00,72.84,72.86,72.72,72.75,58279.0,72.3207,72.3405,72.2015,72.2313,58279.0
2025-04-24 13:20:00,72.74,72.76,72.65,72.69,70551.0,72.2214,72.2412,72.132,72.1717,70551.0
2025-04-24 13:25:00,72.69,72.77,72.69,72.7,62779.0,72.1717,72.2512,72.1717,72.1817,62779.0
2025-04-24 13:30:00,72.7,72.78,72.7,72.72,62040.0,72.1817,72.2611,72.1817,72.2015,62040.0
2025-04-24 13:35:00,72.73,72.73,72.66,72.67,90044.0,72.2114,72.2114,72.1419,72.1519,90044.0
2025-04-24 13:40:00,72.66,72.72,72.66,72.67,109544.0,72.1419,72.2015,72.1419,72.1519,109544.0
2025-04-24 13:45:00,72.67,72.7,72.63,72.67,96969.0,72.1519,72.1817,72.1122,72.1519,96969.0
2025-04-24 13:50:00,72.67,72.67,72.58,72.59,90713.0,72.1519,72.1519,72.0625,72.0724,90713.0
2025-04-24 13:55:00,72.58,72.6,72.51,72.52,107701.0,72.0625,72.0824,71.993,72.0029,107701.0
2025-04-24 14:00:00,72.51,72.69,72.5,72.61,92765.0,71.993,72.1717,71.9831,72.0923,92765.0
2025-04-24 14:05:00,72.62,72.71,72.61,72.63,63533.0,72.1022,72.1916,72.0923,72.1122,63533.0
2025-04-24 14:10:00,72.62,72.62,72.54,72.59,97272.0,72.1022,72.1022,72.0228,72.0724,97272.0
2025-04-24 14:15:00,72.59,72.61,72.52,72.56,146946.0,72.0724,72.0923,72.0029,72.0427,146946.0
2025-04-24 14:20:00,72.55,72.58,72.54,72.56,66894.0,72.0327,72.0625,72.0228,72.0427,66894.0
2025-04-24 14:25:00,72.56,72.62,72.53,72.59,137620.0,72.0427,72.1022,72.0129,72.0724,137620.0
2025-04-24 14:30:00,72.59,72.66,72.59,72.63,232913.0,72.0724,72.1419,72.0724,72.1122,232913.0
2025-04-24 14:35:00,72.64,72.65,72.55,72.61,88419.0,72.1221,72.132,72.0327,72.0923,88419.0
2025-04-24 14:40:00,72.61,72.63,72.57,72.59,96670.0,72.0923,72.1122,72.0526,72.0724,96670.0
2025-04-24 14:45:00,72.59,72.6,72.52,72.54,72346.0,72.0724,72.0824,72.0029,72.0228,72346.0
2025-04-24 14:50:00,72.55,72.62,72.54,72.6,59421.0,72.0327,72.1022,72.0228,72.0824,59421.0
2025-04-24 14:55:00,72.59,72.6,72.52,72.53,94085.0,72.0724,72.0824,72.0029,72.0129,94085.0
2025-04-24 15:00:00,72.53,72.53,72.39,72.39,90604.0,72.0129,72.0129,71.8739,71.8739,90604.0
2025-04-24 15:05:00,72.4,72.42,72.36,72.39,126413.0,71.8838,71.9037,71.8441,71.8739,126413.0
2025-04-24 15:10:00,72.38,72.4,72.3,72.36,82982.0,71.8639,71.8838,71.7845,71.8441,82982.0
2025-04-24 15:15:00,72.35,72.47,72.34,72.46,108249.0,71.8342,71.9533,71.8242,71.9434,108249.0
2025-04-24 15:20:00,72.45,72.52,72.45,72.48,83697.0,71.9334,72.0029,71.9334,71.9632,83697.0
2025-04-24 15:25:00,72.48,72.55,72.44,72.45,121383.0,71.9632,72.0327,71.9235,71.9334,121383.0
2025-04-24 15:30:00,72.45,72.51,72.43,72.5,97169.0,71.9334,71.993,71.9136,71.9831,97169.0
2025-04-24 15:35:00,72.49,72.58,72.42,72.56,133514.0,71.9732,72.0625,71.9037,72.0427,133514.0
2025-04-24 15:40:00,72.55,72.57,72.5,72.52,105825.0,72.0327,72.0526,71.9831,72.0029,105825.0
2025-04-24 15:45:00,72.52,72.54,72.43,72.5,173186.0,72.0029,72.0228,71.9136,71.9831,173186.0
2025-04-24 15:50:00,72.49,72.51,72.4,72.45,613898.0,71.9732,71.993,71.8838,71.9334,613898.0
2025-04-24 15:55:00,72.45,72.59,72.42,72.49,975807.0,71.9334,72.0724,71.9037,71.9732,975807.0
2025-04-25 09:30:00,72.65,72.92,72.16,72.2,402946.0,72.132,72.4001,71.6455,71.6852,402946.0
2025-04-25 09:35:00,72.18,72.67,72.18,72.58,205399.0,71.6654,72.1519,71.6654,72.0625,205399.0
2025-04-25 09:40:00,72.57,72.61,72.24,72.25,93351.0,72.0526,72.0923,71.7249,71.7349,93351.0
2025-04-25 09:45:00,72.25,72.25,71.92,71.98,201514.0,71.7349,71.7349,71.4072,71.4668,201514.0
2025-04-25 09:50:00,71.98,72.09,71.91,71.95,220957.0,71.4668,71.576,71.3973,71.437,220957.0
2025-04-25 09:55:00,71.95,71.97,71.65,71.71,304292.0,71.437,71.4569,71.1391,71.1987,304292.0
2025-04-25 10:00:00,71.71,71.83,71.56,71.56,291722.0,71.1987,71.3179,71.0498,71.0498,291722.0
2025-04-25 10:05:00,71.57,71.63,71.41,71.56,483249.0,71.0597,71.1193,70.9009,71.0498,483249.0
2025-04-25 10:10:00,71.56,71.68,71.52,71.59,387800.0,71.0498,71.1689,71.0101,71.0796,387800.0
2025-04-25 10:15:00,71.59,71.66,71.5,71.53,205785.0,71.0796,71.1491,70.9902,71.02,205785.0
2025-04-25 10:20:00,71.54,71.54,71.12,71.34,434078.0,71.0299,71.0299,70.6129,70.8314,434078.0
2025-04-25 10:25:00,71.34,71.41,71.29,71.41,210274.0,70.8314,70.9009,70.7817,70.9009,210274.0
2025-04-25 10:30:00,71.41,71.48,71.35,71.4,236551.0,70.9009,70.9704,70.8413,70.8909,236551.0
2025-04-25 10:35:00,71.4,71.44,71.34,71.44,230939.0,70.8909,70.9306,70.8314,70.9306,230939.0
2025-04-25 10:40:00,71.44,71.54,71.41,71.49,193529.0,70.9306,71.0299,70.9009,70.9803,193529.0
2025-04-25 10:45:00,71.49,71.51,71.4,71.42,218321.0,70.9803,71.0001,70.8909,70.9108,218321.0
2025-04-25 10:50:00,71.42,71.42,71.29,71.31,204976.0,70.9108,70.9108,70.7817,70.8016,204976.0
2025-04-25 10:55:00,71.31,71.33,71.16,71.23,385914.0,70.8016,70.8214,70.6526,70.7221,385914.0
2025-04-25 11:00:00,71.24,71.34,71.16,71.32,198730.0,70.7321,70.8314,70.6526,70.8115,198730.0
2025-04-25 11:05:00,71.32,71.46,71.3,71.42,222908.0,70.8115,70.9505,70.7916,70.9108,222908.0
2025-04-25 11:10:00,71.42,71.47,71.34,71.4,171282.0,70.9108,70.9604,70.8314,70.8909,171282.0
2025-04-25 11:15:00,71.4,71.41,71.3,71.32,231578.0,70.8909,70.9009,70.7916,70.8115,231578.0
2025-04-25 11:20:00,71.33,71.38,71.27,71.31,165088.0,70.8214,70.8711,70.7619,70.8016,165088.0
2025-04-25 11:25:00,71.31,71.33,71.24,71.3,131202.0,70.8016,70.8214,70.7321,70.7916,131202.0
2025-04-25 11:30:00,71.29,71.34,71.24,71.25,102550.0,70.7817,70.8314,70.7321,70.742,102550.0
2025-04-25 11:35:00,71.24,71.24,71.16,71.22,139131.0,70.7321,70.7321,70.6526,70.7122,139131.0
2025-04-25 11:40:00,71.22,71.29,71.2,71.24,130309.0,70.7122,70.7817,70.6924,70.7321,130309.0
2025-04-25 11:45:00,71.23,71.29,71.2,71.27,110517.0,70.7221,70.7817,70.6924,70.7619,110517.0
2025-04-25 11:50:00,71.28,71.48,71.27,71.48,119973.0,70.7718,70.9704,70.7619,70.9704,119973.0
2025-04-25 11:55:00,71.48,71.52,71.44,71.5,112911.0,70.9704,71.0101,70.9306,70.9902,112911.0
2025-04-25 12:00:00,71.5,71.75,71.49,71.74,95464.0,70.9902,71.2384,70.9803,71.2285,95464.0
2025-04-25 12:05:00,71.75,71.76,71.69,71.75,91183.0,71.2384,71.2484,71.1789,71.2384,91183.0
2025-04-25 12:10:00,71.75,71.8,71.71,71.8,90272.0,71.2384,71.2881,71.1987,71.2881,90272.0
2025-04-25 12:15:00,71.8,71.8,71.67,71.69,104421.0,71.2881,71.2881,71.159,71.1789,104421.0
2025-04-25 12:20:00,71.69,71.78,71.69,71.77,90770.0,71.1789,71.2682,71.1789,71.2583,90770.0
2025-04-25 12:25:00,71.77,71.77,71.64,71.65,52831.0,71.2583,71.2583,71.1292,71.1391,52831.0
2025-04-25 12:30:00,71.65,71.67,71.55,71.6,68335.0,71.1391,71.159,71.0399,71.0895,68335.0
2025-04-25 12:35:00,71.59,71.61,71.54,71.56,51413.0,71.0796,71.0994,71.0299,71.0498,51413.0
2025-04-25 12:40:00,71.56,71.59,71.52,71.53,28702.0,71.0498,71.0796,71.0101,71.02,28702.0
2025-04-25 12:45:00,71.53,71.57,71.44,71.56,204985.0,71.02,71.0597,70.9306,71.0498,204985.0
2025-04-25 12:50:00,71.55,71.56,71.49,71.54,65068.0,71.0399,71.0498,70.9803,71.0299,65068.0
2025-04-25 12:55:00,71.54,71.58,71.49,71.52,68299.0,71.0299,71.0696,70.9803,71.0101,68299.0
2025-04-25 13:00:00,71.52,71.55,71.45,71.52,75557.0,71.0101,71.0399,70.9406,71.0101,75557.0
2025-04-25 13:05:00,71.52,71.55,71.49,71.5,36082.0,71.0101,71.0399,70.9803,70.9902,36082.0
2025-04-25 13:10:00,71.51,71.54,71.46,71.52,44402.0,71.0001,71.0299,70.9505,71.0101,44402.0
2025-04-25 13:15:00,71.53,71.57,71.51,71.56,57539.0,71.02,71.0597,71.0001,71.0498,57539.0
2025-04-25 13:20:00,71.57,71.59,71.55,71.57,49116.0,71.0597,71.0796,71.0399,71.0597,49116.0
2025-04-25 13:25:00,71.56,71.66,71.55,71.66,72388.0,71.0498,71.1491,71.0399,71.1491,72388.0
2025-04-25 13:30:00,71.65,71.69,71.59,71.69,69106.0,71.1391,71.1789,71.0796,71.1789,69106.0
2025-04-25 13:35:00,71.69,71.71,71.55,71.59,85082.0,71.1789,71.1987,71.0399,71.0796,85082.0
2025-04-25 13:40:00,71.59,71.69,71.57,71.62,50892.0,71.0796,71.1789,71.0597,71.1094,50892.0
2025-04-25 13:45:00,71.61,71.66,71.59,71.65,73239.0,71.0994,71.1491,71.0796,71.1391,73239.0
2025-04-25 13:50:00,71.66,71.67,71.58,71.64,78997.0,71.1491,71.159,71.0696,71.1292,78997.0
2025-04-25 13:55:00,71.64,71.66,71.59,71.62,56687.0,71.1292,71.1491,71.0796,71.1094,56687.0
2025-04-25 14:00:00,71.62,71.74,71.59,71.72,112795.0,71.1094,71.2285,71.0796,71.2086,112795.0
2025-04-25 14:05:00,71.72,71.83,71.71,71.81,104148.0,71.2086,71.3179,71.1987,71.298,104148.0
2025-04-25 14:10:00,71.81,71.88,71.79,71.87,108642.0,71.298,71.3675,71.2781,71.3576,108642.0
2025-04-25 14:15:00,71.86,71.91,71.84,71.87,123879.0,71.3476,71.3973,71.3278,71.3576,123879.0
2025-04-25 14:20:00,71.87,72.05,71.86,72.02,125533.0,71.3576,71.5363,71.3476,71.5065,125533.0
2025-04-25 14:25:00,72.02,72.07,71.99,72.03,129143.0,71.5065,71.5561,71.4767,71.5164,129143.0
2025-04-25 14:30:00,72.02,72.02,71.9,71.94,58125.0,71.5065,71.5065,71.3874,71.4271,58125.0
2025-04-25 14:35:00,71.94,71.99,71.93,71.97,53613.0,71.4271,71.4767,71.4171,71.4569,53613.0
2025-04-25 14:40:00,71.97,71.98,71.93,71.95,49798.0,71.4569,71.4668,71.4171,71.437,49798.0
2025-04-25 14:45:00,71.95,71.96,71.89,71.91,57406.0,71.437,71.4469,71.3774,71.3973,57406.0
2025-04-25 14:50:00,71.9,71.93,71.83,71.88,51167.0,71.3874,71.4171,71.3179,71.3675,51167.0
2025-04-25 14:55:00,71.88,71.9,71.84,71.86,44729.0,71.3675,71.3874,71.3278,71.3476,44729.0
2025-04-25 15:00:00,71.86,71.92,71.85,71.91,51848.0,71.3476,71.4072,71.3377,71.3973,51848.0
2025-04-25 15:05:00,71.91,71.98,71.9,71.96,82156.0,71.3973,71.4668,71.3874,71.4469,82156.0
2025-04-25 15:10:00,71.95,71.97,71.86,71.9,61427.0,71.437,71.4569,71.3476,71.3874,61427.0
2025-04-25 15:15:00,71.89,71.94,71.86,71.92,66076.0,71.3774,71.4271,71.3476,71.4072,66076.0
2025-04-25 15:20:00,71.91,71.96,71.9,71.91,44072.0,71.3973,71.4469,71.3874,71.3973,44072.0
2025-04-25 15:25:00,71.91,71.92,71.79,71.79,57628.0,71.3973,71.4072,71.2781,71.2781,57628.0
2025-04-25 15:30:00,71.78,71.89,71.76,71.86,106374.0,71.2682,71.3774,71.2484,71.3476,106374.0
2025-04-25 15:35:00,71.85,71.9,71.83,71.86,66420.0,71.3377,71.3874,71.3179,71.3476,66420.0
2025-04-25 15:40:00,71.86,71.88,71.8,71.86,50958.0,71.3476,71.3675,71.2881,71.3476,50958.0
2025-04-25 15:45:00,71.86,71.9,71.84,71.89,80577.0,71.3476,71.3874,71.3278,71.3774,80577.0
2025-04-25 15:50:00,71.89,71.99,71.85,71.91,197244.0,71.3774,71.4767,71.3377,71.3973,197244.0
2025-04-25 15:55:00,71.91,71.98,71.84,71.92,697200.0,71.3973,71.4668,71.3278,71.4072,697200.0
2025-04-28 09:30:00,72.08,72.26,71.72,71.94,580766.0,71.5661,71.7448,71.2086,71.4271,580766.0
2025-04-28 09:35:00,71.94,72.04,71.78,71.95,159570.0,71.4271,71.5264,71.2682,71.437,159570.0
2025-04-28 09:40:00,71.94,72.02,71.86,71.91,132078.0,71.4271,71.5065,71.3476,71.3973,132078.0
2025-04-28 09:45:00,71.92,71.92,71.66,71.75,94038.0,71.4072,71.4072,71.1491,71.2384,94038.0
2025-04-28 09:50:00,71.74,71.76,71.61,71.67,94968.0,71.2285,71.2484,71.0994,71.159,94968.0
2025-04-28 09:55:00,71.65,71.71,71.61,71.67,134104.0,71.1391,71.1987,71.0994,71.159,134104.0
2025-04-28 10:00:00,71.67,71.75,71.59,71.64,113873.0,71.159,71.2384,71.0796,71.1292,113873.0
2025-04-28 10:05:00,71.65,71.69,71.51,71.53,85387.0,71.1391,71.1789,71.0001,71.02,85387.0
2025-04-28 10:10:00,71.53,71.57,71.49,71.57,90396.0,71.02,71.0597,70.9803,71.0597,90396.0
2025-04-28 10:15:00,71.56,71.67,71.55,71.67,177159.0,71.0498,71.159,71.0399,71.159,177159.0
2025-04-28 10:20:00,71.67,71.74,71.65,71.68,140346.0,71.159,71.2285,71.1391,71.1689,140346.0
2025-04-28 10:25:00,71.69,71.74,71.54,71.58,128191.0,71.1789,71.2285,71.0299,71.0696,128191.0
2025-04-28 10:30:00,71.58,71.58,71.4,71.44,139475.0,71.0696,71.0696,70.8909,70.9306,139475.0
2025-04-28 10:35:00,71.44,71.57,71.42,71.53,77759.0,70.9306,71.0597,70.9108,71.02,77759.0
2025-04-28 10:40:00,71.53,71.58,71.45,71.55,89976.0,71.02,71.0696,70.9406,71.0399,89976.0
2025-04-28 10:45:00,71.56,71.69,71.54,71.69,79165.0,71.0498,71.1789,71.0299,71.1789,79165.0
2025-04-28 10:50:00,71.69,71.73,71.61,71.73,90841.0,71.1789,71.2186,71.0994,71.2186,90841.0
2025-04-28 10:55:00,71.72,71.91,71.72,71.87,88100.0,71.2086,71.3973,71.2086,71.3576,88100.0
2025-04-28 11:00:00,71.87,71.91,71.8,71.89,61731.0,71.3576,71.3973,71.2881,71.3774,61731.0
2025-04-28 11:05:00,71.88,71.92,71.87,71.89,68327.0,71.3675,71.4072,71.3576,71.3774,68327.0
2025-04-28 11:10:00,71.89,71.89,71.81,71.83,83798.0,71.3774,71.3774,71.298,71.3179,83798.0
2025-04-28 11:15:00,71.83,71.87,71.79,71.86,89621.0,71.3179,71.3576,71.2781,71.3476,89621.0
2025-04-28 11:20:00,71.86,71.89,71.79,71.81,88794.0,71.3476,71.3774,71.2781,71.298,88794.0
2025-04-28 11:25:00,71.81,71.97,71.78,71.95,86819.0,71.298,71.4569,71.2682,71.437,86819.0
2025-04-28 11:30:00,71.95,71.96,71.88,71.89,73125.0,71.437,71.4469,71.3675,71.3774,73125.0
2025-04-28 11:35:00,71.88,71.94,71.88,71.92,48865.0,71.3675,71.4271,71.3675,71.4072,48865.0
2025-04-28 11:40:00,71.92,71.94,71.78,71.78,59260.0,71.4072,71.4271,71.2682,71.2682,59260.0
2025-04-28 11:45:00,71.78,71.84,71.75,71.83,70287.0,71.2682,71.3278,71.2384,71.3179,70287.0
2025-04-28 11:50:00,71.83,71.87,71.8,71.81,39553.0,71.3179,71.3576,71.2881,71.298,39553.0
2025-04-28 11:55:00,71.81,71.81,71.68,71.68,53955.0,71.298,71.298,71.1689,71.1689,53955.0
2025-04-28 12:00:00,71.69,71.72,71.62,71.63,56752.0,71.1789,71.2086,71.1094,71.1193,56752.0
2025-04-28 12:05:00,71.63,71.75,71.61,71.73,64081.0,71.1193,71.2384,71.0994,71.2186,64081.0
2025-04-28 12:10:00,71.73,71.77,71.68,71.7,39528.0,71.2186,71.2583,71.1689,71.1888,39528.0
2025-04-28 12:15:00,71.71,71.74,71.67,71.73,59288.0,71.1987,71.2285,71.159,71.2186,59288.0
2025-04-28 12:20:00,71.73,71.74,71.68,71.72,41375.0,71.2186,71.2285,71.1689,71.2086,41375.0
2025-04-28 12:25:00,71.72,71.72,71.68,71.72,46002.0,71.2086,71.2086,71.1689,71.2086,46002.0
2025-04-28 12:30:00,71.72,71.76,71.61,71.63,132094.0,71.2086,71.2484,71.0994,71.1193,132094.0
2025-04-28 12:35:00,71.64,71.68,71.55,71.58,69907.0,71.1292,71.1689,71.0399,71.0696,69907.0
2025-04-28 12:40:00,71.59,71.64,71.56,71.58,52447.0,71.0796,71.1292,71.0498,71.0696,52447.0
2025-04-28 12:45:00,71.57,71.62,71.53,71.61,79261.0,71.0597,71.1094,71.02,71.0994,79261.0
2025-04-28 12:50:00,71.61,71.62,71.57,71.6,67812.0,71.0994,71.1094,71.0597,71.0895,67812.0
2025-04-28 12:55:00,71.59,71.61,71.5,71.61,109435.0,71.0796,71.0994,70.9902,71.0994,109435.0
2025-04-28 13:00:00,71.6,71.65,71.58,71.59,101599.0,71.0895,71.1391,71.0696,71.0796,101599.0
2025-04-28 13:05:00,71.59,71.6,71.51,71.55,286141.0,71.0796,71.0895,71.0001,71.0399,286141.0
2025-04-28 13:10:00,71.55,71.57,71.48,71.5,111645.0,71.0399,71.0597,70.9704,70.9902,111645.0
2025-04-28 13:15:00,71.5,71.52,71.45,71.48,109497.0,70.9902,71.0101,70.9406,70.9704,109497.0
2025-04-28 13:20:00,71.48,71.51,71.42,71.44,69679.0,70.9704,71.0001,70.9108,70.9306,69679.0
2025-04-28 13:25:00,71.44,71.46,71.37,71.38,77414.0,70.9306,70.9505,70.8611,70.8711,77414.0
2025-04-28 13:30:00,71.38,71.4,71.31,71.37,138407.0,70.8711,70.8909,70.8016,70.8611,138407.0
2025-04-28 13:35:00,71.38,71.44,71.32,71.42,82680.0,70.8711,70.9306,70.8115,70.9108,82680.0
2025-04-28 13:40:00,71.43,71.49,71.39,71.44,164183.0,70.9207,70.9803,70.881,70.9306,164183.0
2025-04-28 13:45:00,71.43,71.45,71.4,71.4,68476.0,70.9207,70.9406,70.8909,70.8909,68476.0
2025-04-28 13:50:00,71.4,71.45,71.39,71.41,96875.0,70.8909,70.9406,70.881,70.9009,96875.0
2025-04-28 13:55:00,71.41,71.46,71.4,71.45,43416.0,70.9009,70.9505,70.8909,70.9406,43416.0
2025-04-28 14:00:00,71.45,71.5,71.44,71.48,50461.0,70.9406,70.9902,70.9306,70.9704,50461.0
2025-04-28 14:05:00,71.48,71.51,71.45,71.48,72531.0,70.9704,71.0001,70.9406,70.9704,72531.0
2025-04-28 14:10:00,71.48,71.48,71.43,71.46,75718.0,70.9704,70.9704,70.9207,70.9505,75718.0
2025-04-28 14:15:00,71.45,71.46,71.4,71.42,112482.0,70.9406,70.9505,70.8909,70.9108,112482.0
2025-04-28 14:20:00,71.42,71.48,71.38,71.47,89080.0,70.9108,70.9704,70.8711,70.9604,89080.0
2025-04-28 14:25:00,71.47,71.67,71.46,71.67,215749.0,70.9604,71.159,70.9505,71.159,215749.0
2025-04-28 14:30:00,71.67,71.67,71.55,71.56,107482.0,71.159,71.159,71.0399,71.0498,107482.0
2025-04-28 14:35:00,71.56,71.6,71.54,71.58,75788.0,71.0498,71.0895,71.0299,71.0696,75788.0
2025-04-28 14:40:00,71.58,71.59,71.48,71.49,85043.0,71.0696,71.0796,70.9704,70.9803,85043.0
2025-04-28 14:45:00,71.5,71.58,71.48,71.56,90762.0,70.9902,71.0696,70.9704,71.0498,90762.0
2025-04-28 14:50:00,71.56,71.63,71.55,71.59,88172.0,71.0498,71.1193,71.0399,71.0796,88172.0
2025-04-28 14:55:00,71.59,71.66,71.58,71.62,104248.0,71.0796,71.1491,71.0696,71.1094,104248.0
2025-04-28 15:00:00,71.62,71.67,71.55,71.56,102377.0,71.1094,71.159,71.0399,71.0498,102377.0
2025-04-28 15:05:00,71.56,71.67,71.55,71.67,99591.0,71.0498,71.159,71.0399,71.159,99591.0
2025-04-28 15:10:00,71.67,71.7,71.6,71.61,124139.0,71.159,71.1888,71.0895,71.0994,124139.0
2025-04-28 15:15:00,71.61,71.66,71.6,71.63,143930.0,71.0994,71.1491,71.0895,71.1193,143930.0
2025-04-28 15:20:00,71.63,71.7,71.6,71.67,125872.0,71.1193,71.1888,71.0895,71.159,125872.0
2025-04-28 15:25:00,71.67,71.72,71.62,71.65,141610.0,71.159,71.2086,71.1094,71.1391,141610.0
2025-04-28 15:30:00,71.65,71.67,71.54,71.56,165286.0,71.1391,71.159,71.0299,71.0498,165286.0
2025-04-28 15:35:00,71.55,71.62,71.51,71.59,138244.0,71.0399,71.1094,71.0001,71.0796,138244.0
2025-04-28 15:40:00,71.59,71.73,71.55,71.71,212751.0,71.0796,71.2186,71.0399,71.1987,212751.0
2025-04-28 15:45:00,71.72,71.84,71.71,71.84,205874.0,71.2086,71.3278,71.1987,71.3278,205874.0
2025-04-28 15:50:00,71.84,71.86,71.71,71.75,394208.0,71.3278,71.3476,71.1987,71.2384,394208.0
2025-04-28 15:55:00,71.74,71.9,71.72,71.74,1202780.0,71.2285,71.3874,71.2086,71.2285,1202780.0
2025-04-29 09:30:00,71.19,71.3,70.28,71.27,1144186.0,70.6824,70.7916,69.7789,70.7619,1144186.0
2025-04-29 09:35:00,71.29,71.84,71.05,71.7,601890.0,70.7817,71.3278,70.5434,71.1888,601890.0
2025-04-29 09:40:00,71.69,71.96,71.62,71.94,276843.0,71.1789,71.4469,71.1094,71.4271,276843.0
2025-04-29 09:45:00,71.96,71.96,71.64,71.74,259482.0,71.4469,71.4469,71.1292,71.2285,259482.0
2025-04-29 09:50:00,71.74,71.89,71.63,71.68,211469.0,71.2285,71.3774,71.1193,71.1689,211469.0
2025-04-29 09:55:00,71.68,71.74,71.53,71.64,242599.0,71.1689,71.2285,71.02,71.1292,242599.0
2025-04-29 10:00:00,71.64,71.75,71.52,71.72,190234.0,71.1292,71.2384,71.0101,71.2086,190234.0
2025-04-29 10:05:00,71.73,72.02,71.7,71.99,212778.0,71.2186,71.5065,71.1888,71.4767,212778.0
2025-04-29 10:10:00,71.99,72.17,71.94,72.09,296754.0,71.4767,71.6554,71.4271,71.576,296754.0
2025-04-29 10:15:00,72.09,72.15,71.97,72.0,132017.0,71.576,71.6356,71.4569,71.4866,132017.0
2025-04-29 10:20:00,72.0,72.02,71.81,71.83,131362.0,71.4866,71.5065,71.298,71.3179,131362.0
2025-04-29 10:25:00,71.83,72.09,71.79,72.05,176997.0,71.3179,71.576,71.2781,71.5363,176997.0
2025-04-29 10:30:00,72.04,72.11,71.94,72.05,147595.0,71.5264,71.5959,71.4271,71.5363,147595.0
2025-04-29 10:35:00,72.05,72.11,71.97,71.98,139317.0,71.5363,71.5959,71.4569,71.4668,139317.0
2025-04-29 10:40:00,71.98,72.23,71.97,72.17,123583.0,71.4668,71.715,71.4569,71.6554,123583.0
2025-04-29 10:45:00,72.17,72.25,72.11,72.25,151546.0,71.6554,71.7349,71.5959,71.7349,151546.0
2025-04-29 10:50:00,72.25,72.31,72.19,72.3,117068.0,71.7349,71.7944,71.6753,71.7845,117068.0
2025-04-29 10:55:00,72.3,72.35,72.23,72.28,92638.0,71.7845,71.8342,71.715,71.7647,92638.0
2025-04-29 11:00:00,72.29,72.38,72.21,72.27,87187.0,71.7746,71.8639,71.6952,71.7547,87187.0
2025-04-29 11:05:00,72.26,72.38,72.26,72.34,75932.0,71.7448,71.8639,71.7448,71.8242,75932.0
2025-04-29 11:10:00,72.34,72.41,72.3,72.36,82381.0,71.8242,71.8937,71.7845,71.8441,82381.0
2025-04-29 11:15:00,72.37,72.42,72.1,72.11,132823.0,71.854,71.9037,71.5859,71.5959,132823.0
2025-04-29 11:20:00,72.11,72.21,72.05,72.2,111781.0,71.5959,71.6952,71.5363,71.6852,111781.0
2025-04-29 11:25:00,72.21,72.35,72.13,72.31,98710.0,71.6952,71.8342,71.6157,71.7944,98710.0
2025-04-29 11:30:00,72.31,72.33,72.23,72.25,83257.0,71.7944,71.8143,71.715,71.7349,83257.0
2025-04-29 11:35:00,72.24,72.42,72.21,72.32,115243.0,71.7249,71.9037,71.6952,71.8044,115243.0
2025-04-29 11:40:00,72.33,72.38,72.21,72.33,133874.0,71.8143,71.8639,71.6952,71.8143,133874.0
2025-04-29 11:45:00,72.32,72.34,72.23,72.28,75963.0,71.8044,71.8242,71.715,71.7647,75963.0
2025-04-29 11:50:00,72.29,72.41,72.28,72.37,70971.0,71.7746,71.8937,71.7647,71.854,70971.0
2025-04-29 11:55:00,72.37,72.37,72.21,72.23,80902.0,71.854,71.854,71.6952,71.715,80902.0
2025-04-29 12:00:00,72.23,72.3,72.16,72.27,84337.0,71.715,71.7845,71.6455,71.7547,84337.0
2025-04-29 12:05:00,72.26,72.35,72.25,72.3,73708.0,71.7448,71.8342,71.7349,71.7845,73708.0
2025-04-29 12:10:00,72.31,72.37,72.28,72.34,91478.0,71.7944,71.854,71.7647,71.8242,91478.0
2025-04-29 12:15:00,72.34,72.41,72.33,72.37,61217.0,71.8242,71.8937,71.8143,71.854,61217.0
2025-04-29 12:20:00,72.37,72.39,72.33,72.37,74537.0,71.854,71.8739,71.8143,71.854,74537.0
2025-04-29 12:25:00,72.36,72.42,72.33,72.41,39670.0,71.8441,71.9037,71.8143,71.8937,39670.0
2025-04-29 12:30:00,72.41,72.44,72.36,72.41,59427.0,71.8937,71.9235,71.8441,71.8937,59427.0
2025-04-29 12:35:00,72.41,72.43,72.29,72.33,53557.0,71.8937,71.9136,71.7746,71.8143,53557.0
2025-04-29 12:40:00,72.32,72.39,72.3,72.31,55420.0,71.8044,71.8739,71.7845,71.7944,55420.0
2025-04-29 12:45:00,72.31,72.35,72.18,72.23,129520.0,71.7944,71.8342,71.6654,71.715,129520.0
2025-04-29 12:50:00,72.25,72.39,72.23,72.37,60961.0,71.7349,71.8739,71.715,71.854,60961.0
2025-04-29 12:55:00,72.36,72.37,72.28,72.31,54952.0,71.8441,71.854,71.7647,71.7944,54952.0
2025-04-29 13:00:00,72.31,72.31,72.24,72.28,41369.0,71.7944,71.7944,71.7249,71.7647,41369.0
2025-04-29 13:05:00,72.28,72.29,72.23,72.25,40844.0,71.7647,71.7746,71.715,71.7349,40844.0
2025-04-29 13:10:00,72.25,72.31,72.22,72.3,53208.0,71.7349,71.7944,71.7051,71.7845,53208.0
2025-04-29 13:15:00,72.3,72.38,72.29,72.36,38014.0,71.7845,71.8639,71.7746,71.8441,38014.0
2025-04-29 13:20:00,72.36,72.39,72.32,72.34,38343.0,71.8441,71.8739,71.8044,71.8242,38343.0
2025-04-29 13:25:00,72.34,72.41,72.33,72.41,42697.0,71.8242,71.8937,71.8143,71.8937,42697.0
2025-04-29 13:30:00,72.41,72.43,72.38,72.42,55477.0,71.8937,71.9136,71.8639,71.9037,55477.0
2025-04-29 13:35:00,72.42,72.53,72.42,72.52,62212.0,71.9037,72.0129,71.9037,72.0029,62212.0
2025-04-29 13:40:00,72.53,72.62,72.51,72.6,48308.0,72.0129,72.1022,71.993,72.0824,48308.0
2025-04-29 13:45:00,72.61,72.71,72.6,72.7,95591.0,72.0923,72.1916,72.0824,72.1817,95591.0
2025-04-29 13:50:00,72.69,72.7,72.6,72.6,56754.0,72.1717,72.1817,72.0824,72.0824,56754.0
2025-04-29 13:55:00,72.6,72.61,72.53,72.56,65095.0,72.0824,72.0923,72.0129,72.0427,65095.0
2025-04-29 14:00:00,72.57,72.61,72.51,72.53,54169.0,72.0526,72.0923,71.993,72.0129,54169.0
2025-04-29 14:05:00,72.53,72.55,72.47,72.51,74645.0,72.0129,72.0327,71.9533,71.993,74645.0
2025-04-29 14:10:00,72.5,72.51,72.41,72.44,48205.0,71.9831,71.993,71.8937,71.9235,48205.0
2025-04-29 14:15:00,72.45,72.52,72.44,72.48,35078.0,71.9334,72.0029,71.9235,71.9632,35078.0
2025-04-29 14:20:00,72.48,72.49,72.37,72.4,70910.0,71.9632,71.9732,71.854,71.8838,70910.0
2025-04-29 14:25:00,72.39,72.42,72.38,72.41,61397.0,71.8739,71.9037,71.8639,71.8937,61397.0
2025-04-29 14:30:00,72.41,72.44,72.36,72.38,62472.0,71.8937,71.9235,71.8441,71.8639,62472.0
2025-04-29 14:35:00,72.38,72.42,72.37,72.4,42034.0,71.8639,71.9037,71.854,71.8838,42034.0
2025-04-29 14:40:00,72.4,72.41,72.38,72.4,52072.0,71.8838,71.8937,71.8639,71.8838,52072.0
2025-04-29 14:45:00,72.4,72.41,72.34,72.36,58069.0,71.8838,71.8937,71.8242,71.8441,58069.0
2025-04-29 14:50:00,72.36,72.41,72.34,72.41,70062.0,71.8441,71.8937,71.8242,71.8937,70062.0
2025-04-29 14:55:00,72.4,72.44,72.36,72.39,55770.0,71.8838,71.9235,71.8441,71.8739,55770.0
2025-04-29 15:00:00,72.4,72.45,72.39,72.4,70883.0,71.8838,71.9334,71.8739,71.8838,70883.0
2025-04-29 15:05:00,72.39,72.48,72.37,72.44,97092.0,71.8739,71.9632,71.854,71.9235,97092.0
2025-04-29 15:10:00,72.44,72.49,72.44,72.48,81757.0,71.9235,71.9732,71.9235,71.9632,81757.0
2025-04-29 15:15:00,72.48,72.49,72.44,72.46,75628.0,71.9632,71.9732,71.9235,71.9434,75628.0
2025-04-29 15:20:00,72.45,72.47,72.41,72.45,107708.0,71.9334,71.9533,71.8937,71.9334,107708.0
2025-04-29 15:25:00,72.45,72.46,72.36,72.42,110161.0,71.9334,71.9434,71.8441,71.9037,110161.0
2025-04-29 15:30:00,72.42,72.43,72.32,72.34,82399.0,71.9037,71.9136,71.8044,71.8242,82399.0
2025-04-29 15:35:00,72.33,72.42,72.32,72.35,100870.0,71.8143,71.9037,71.8044,71.8342,100870.0
2025-04-29 15:40:00,72.35,72.36,72.28,72.31,137555.0,71.8342,71.8441,71.7647,71.7944,137555.0
2025-04-29 15:45:00,72.31,72.45,72.3,72.42,206218.0,71.7944,71.9334,71.7845,71.9037,206218.0
2025-04-29 15:50:00,72.42,72.52,72.38,72.38,269759.0,71.9037,72.0029,71.8639,71.8639,269759.0
2025-04-29 15:55:00,72.39,72.49,72.33,72.36,718866.0,71.8739,71.9732,71.8143,71.8441,718866.0
2025-04-30 09:30:00,73.35,73.48,72.6,72.75,733558.0,72.827,72.9561,72.0824,72.2313,733558.0
2025-04-30 09:35:00,72.75,72.87,72.55,72.58,108676.0,72.2313,72.3504,72.0327,72.0625,108676.0
2025-04-30 09:40:00,72.58,72.59,72.34,72.36,122982.0,72.0625,72.0724,71.8242,71.8441,122982.0
2025-04-30 09:45:00,72.36,72.37,72.05,72.06,175674.0,71.8441,71.854,71.5363,71.5462,175674.0
2025-04-30 09:50:00,72.06,72.12,71.86,71.89,104857.0,71.5462,71.6058,71.3476,71.3774,104857.0
2025-04-30 09:55:00,71.89,72.02,71.85,71.96,100905.0,71.3774,71.5065,71.3377,71.4469,100905.0
2025-04-30 10:00:00,71.97,72.04,71.78,71.82,127910.0,71.4569,71.5264,71.2682,71.3079,127910.0
2025-04-30 10:05:00,71.8,71.84,71.73,71.8,128010.0,71.2881,71.3278,71.2186,71.2881,128010.0
2025-04-30 10:10:00,71.79,71.87,71.74,71.77,146155.0,71.2781,71.3576,71.2285,71.2583,146155.0
2025-04-30 10:15:00,71.77,71.8,71.68,71.77,165506.0,71.2583,71.2881,71.1689,71.2583,165506.0
2025-04-30 10:20:00,71.77,71.93,71.69,71.9,151186.0,71.2583,71.4171,71.1789,71.3874,151186.0
2025-04-30 10:25:00,71.89,71.95,71.8,71.8,132919.0,71.3774,71.437,71.2881,71.2881,132919.0
2025-04-30 10:30:00,71.8,72.03,71.79,72.0,121660.0,71.2881,71.5164,71.2781,71.4866,121660.0
2025-04-30 10:35:00,71.99,72.07,71.93,72.06,118197.0,71.4767,71.5561,71.4171,71.5462,118197.0
2025-04-30 10:40:00,72.07,72.15,72.0,72.14,81198.0,71.5561,71.6356,71.4866,71.6257,81198.0
2025-04-30 10:45:00,72.13,72.27,72.1,72.24,132352.0,71.6157,71.7547,71.5859,71.7249,132352.0
2025-04-30 10:50:00,72.25,72.36,72.16,72.31,138101.0,71.7349,71.8441,71.6455,71.7944,138101.0
2025-04-30 10:55:00,72.32,72.4,72.27,72.36,155525.0,71.8044,71.8838,71.7547,71.8441,155525.0
2025-04-30 11:00:00,72.36,72.38,72.29,72.35,66004.0,71.8441,71.8639,71.7746,71.8342,66004.0
2025-04-30 11:05:00,72.36,72.39,72.32,72.34,71205.0,71.8441,71.8739,71.8044,71.8242,71205.0
2025-04-30 11:10:00,72.34,72.4,72.23,72.25,209388.0,71.8242,71.8838,71.715,71.7349,209388.0
2025-04-30 11:15:00,72.25,72.36,72.2,72.36,65538.0,71.7349,71.8441,71.6852,71.8441,65538.0
2025-04-30 11:20:00,72.36,72.41,72.35,72.37,42590.0,71.8441,71.8937,71.8342,71.854,42590.0
2025-04-30 11:25:00,72.36,72.39,72.29,72.31,65618.0,71.8441,71.8739,71.7746,71.7944,65618.0
2025-04-30 11:30:00,72.31,72.34,72.22,72.34,50369.0,71.7944,71.8242,71.7051,71.8242,50369.0
2025-04-30 11:35:00,72.34,72.37,72.31,72.37,46099.0,71.8242,71.854,71.7944,71.854,46099.0
2025-04-30 11:40:00,72.37,72.38,72.25,72.28,67411.0,71.854,71.8639,71.7349,71.7647,67411.0
2025-04-30 11:45:00,72.28,72.3,72.21,72.22,48464.0,71.7647,71.7845,71.6952,71.7051,48464.0
2025-04-30 11:50:00,72.21,72.28,72.21,72.22,54947.0,71.6952,71.7647,71.6952,71.7051,54947.0
2025-04-30 11:55:00,72.22,72.27,72.13,72.22,321964.0,71.7051,71.7547,71.6157,71.7051,321964.0
2025-04-30 12:00:00,72.23,72.33,72.21,72.32,291284.0,71.715,71.8143,71.6952,71.8044,291284.0
2025-04-30 12:05:00,72.31,72.38,72.3,72.37,95298.0,71.7944,71.8639,71.7845,71.854,95298.0
2025-04-30 12:10:00,72.37,72.4,72.34,72.34,80409.0,71.854,71.8838,71.8242,71.8242,80409.0
2025-04-30 12:15:00,72.35,72.39,72.3,72.31,60149.0,71.8342,71.8739,71.7845,71.7944,60149.0
2025-04-30 12:20:00,72.31,72.35,72.26,72.28,79337.0,71.7944,71.8342,71.7448,71.7647,79337.0
2025-04-30 12:25:00,72.28,72.41,72.28,72.38,57852.0,71.7647,71.8937,71.7647,71.8639,57852.0
2025-04-30 12:30:00,72.38,72.47,72.35,72.44,75035.0,71.8639,71.9533,71.8342,71.9235,75035.0
2025-04-30 12:35:00,72.44,72.56,72.43,72.55,50804.0,71.9235,72.0427,71.9136,72.0327,50804.0
2025-04-30 12:40:00,72.56,72.61,72.52,72.61,83336.0,72.0427,72.0923,72.0029,72.0923,83336.0
2025-04-30 12:45:00,72.61,72.63,72.54,72.55,43880.0,72.0923,72.1122,72.0228,72.0327,43880.0
2025-04-30 12:50:00,72.55,72.64,72.53,72.63,38530.0,72.0327,72.1221,72.0129,72.1122,38530.0
2025-04-30 12:55:00,72.64,72.65,72.6,72.63,43910.0,72.1221,72.132,72.0824,72.1122,43910.0
2025-04-30 13:00:00,72.62,72.62,72.37,72.43,305658.0,72.1022,72.1022,71.854,71.9136,305658.0
2025-04-30 13:05:00,72.43,72.52,72.41,72.42,93544.0,71.9136,72.0029,71.8937,71.9037,93544.0
2025-04-30 13:10:00,72.42,72.43,72.32,72.41,79088.0,71.9037,71.9136,71.8044,71.8937,79088.0
2025-04-30 13:15:00,72.42,72.45,72.37,72.4,62651.0,71.9037,71.9334,71.854,71.8838,62651.0
2025-04-30 13:20:00,72.4,72.45,72.38,72.39,48114.0,71.8838,71.9334,71.8639,71.8739,48114.0
2025-04-30 13:25:00,72.39,72.49,72.38,72.48,61750.0,71.8739,71.9732,71.8639,71.9632,61750.0
2025-04-30 13:30:00,72.48,72.5,72.41,72.5,75507.0,71.9632,71.9831,71.8937,71.9831,75507.0
2025-04-30 13:35:00,72.49,72.55,72.46,72.47,84097.0,71.9732,72.0327,71.9434,71.9533,84097.0
2025-04-30 13:40:00,72.46,72.49,72.43,72.44,79021.0,71.9434,71.9732,71.9136,71.9235,79021.0
2025-04-30 13:45:00,72.44,72.46,72.4,72.41,86165.0,71.9235,71.9434,71.8838,71.8937,86165.0
2025-04-30 13:50:00,72.42,72.48,72.39,72.45,72505.0,71.9037,71.9632,71.8739,71.9334,72505.0
2025-04-30 13:55:00,72.45,72.48,72.4,72.47,73518.0,71.9334,71.9632,71.8838,71.9533,73518.0
2025-04-30 14:00:00,72.47,72.48,72.41,72.48,75858.0,71.9533,71.9632,71.8937,71.9632,75858.0
2025-04-30 14:05:00,72.48,72.65,72.44,72.52,150279.0,71.9632,72.132,71.9235,72.0029,150279.0
2025-04-30 14:10:00,72.52,72.66,72.52,72.58,87591.0,72.0029,72.1419,72.0029,72.0625,87591.0
2025-04-30 14:15:00,72.57,72.57,72.48,72.48,86942.0,72.0526,72.0526,71.9632,71.9632,86942.0
2025-04-30 14:20:00,72.48,72.5,72.41,72.44,85931.0,71.9632,71.9831,71.8937,71.9235,85931.0
2025-04-30 14:25:00,72.44,72.45,72.27,72.3,118567.0,71.9235,71.9334,71.7547,71.7845,118567.0
2025-04-30 14:30:00,72.29,72.32,72.26,72.27,124792.0,71.7746,71.8044,71.7448,71.7547,124792.0
2025-04-30 14:35:00,72.26,72.26,72.14,72.17,75562.0,71.7448,71.7448,71.6257,71.6554,75562.0
2025-04-30 14:40:00,72.17,72.21,72.11,72.13,86549.0,71.6554,71.6952,71.5959,71.6157,86549.0
2025-04-30 14:45:00,72.13,72.24,72.12,72.23,50277.0,71.6157,71.7249,71.6058,71.715,50277.0
2025-04-30 14:50:00,72.23,72.26,72.2,72.23,68657.0,71.715,71.7448,71.6852,71.715,68657.0
2025-04-30 14:55:00,72.24,72.26,72.2,72.24,76075.0,71.7249,71.7448,71.6852,71.7249,76075.0
2025-04-30 15:00:00,72.23,72.36,72.23,72.35,59762.0,71.715,71.8441,71.715,71.8342,59762.0
2025-04-30 15:05:00,72.36,72.43,72.33,72.42,84967.0,71.8441,71.9136,71.8143,71.9037,84967.0
2025-04-30 15:10:00,72.42,72.53,72.41,72.53,119407.0,71.9037,72.0129,71.8937,72.0129,119407.0
2025-04-30 15:15:00,72.53,72.58,72.52,72.53,103083.0,72.0129,72.0625,72.0029,72.0129,103083.0
2025-04-30 15:20:00,72.54,72.56,72.46,72.47,90408.0,72.0228,72.0427,71.9434,71.9533,90408.0
2025-04-30 15:25:00,72.46,72.48,72.37,72.37,127706.0,71.9434,71.9632,71.854,71.854,127706.0
2025-04-30 15:30:00,72.37,72.41,72.33,72.34,125054.0,71.854,71.8937,71.8143,71.8242,125054.0
2025-04-30 15:35:00,72.34,72.37,72.29,72.34,135651.0,71.8242,71.854,71.7746,71.8242,135651.0
2025-04-30 15:40:00,72.34,72.47,72.33,72.42,122551.0,71.8242,71.9533,71.8143,71.9037,122551.0
2025-04-30 15:45:00,72.42,72.62,72.42,72.59,190371.0,71.9037,72.1022,71.9037,72.0724,190371.0
2025-04-30 15:50:00,72.59,72.82,72.53,72.67,319903.0,72.0724,72.3008,72.0129,72.1519,319903.0
2025-04-30 15:55:00,72.67,72.77,72.52,72.53,1266939.0,72.1519,72.2512,72.0029,72.0129,1266939.0
2025-05-01 09:30:00,72.0,72.04,71.38,71.55,639405.0,71.4866,71.5264,70.8711,71.0399,639405.0
2025-05-01 09:35:00,71.55,71.96,71.52,71.84,223376.0,71.0399,71.4469,71.0101,71.3278,223376.0
2025-05-01 09:40:00,71.84,71.93,71.64,71.64,173970.0,71.3278,71.4171,71.1292,71.1292,173970.0
2025-05-01 09:45:00,71.65,71.69,71.42,71.66,170499.0,71.1391,71.1789,70.9108,71.1491,170499.0
2025-05-01 09:50:00,71.66,71.71,71.62,71.63,169084.0,71.1491,71.1987,71.1094,71.1193,169084.0
2025-05-01 09:55:00,71.63,71.65,71.45,71.46,172397.0,71.1193,71.1391,70.9406,70.9505,172397.0
2025-05-01 10:00:00,71.48,71.59,71.4,71.53,250381.0,70.9704,71.0796,70.8909,71.02,250381.0
2025-05-01 10:05:00,71.52,71.57,71.41,71.48,133695.0,71.0101,71.0597,70.9009,70.9704,133695.0
2025-05-01 10:10:00,71.48,71.57,71.4,71.52,181740.0,70.9704,71.0597,70.8909,71.0101,181740.0
2025-05-01 10:15:00,71.52,71.63,71.51,71.54,116725.0,71.0101,71.1193,71.0001,71.0299,116725.0
2025-05-01 10:20:00,71.55,71.61,71.51,71.56,104948.0,71.0399,71.0994,71.0001,71.0498,104948.0
2025-05-01 10:25:00,71.56,71.61,71.5,71.51,176400.0,71.0498,71.0994,70.9902,71.0001,176400.0
2025-05-01 10:30:00,71.51,71.52,71.33,71.37,155368.0,71.0001,71.0101,70.8214,70.8611,155368.0
2025-05-01 10:35:00,71.37,71.51,71.33,71.51,156346.0,70.8611,71.0001,70.8214,71.0001,156346.0
2025-05-01 10:40:00,71.5,71.54,71.45,71.47,133885.0,70.9902,71.0299,70.9406,70.9604,133885.0
2025-05-01 10:45:00,71.47,71.62,71.47,71.51,168890.0,70.9604,71.1094,70.9604,71.0001,168890.0
2025-05-01 10:50:00,71.5,71.54,71.43,71.53,111478.0,70.9902,71.0299,70.9207,71.02,111478.0
2025-05-01 10:55:00,71.53,71.55,71.46,71.48,171147.0,71.02,71.0399,70.9505,70.9704,171147.0
2025-05-01 11:00:00,71.48,71.5,71.4,71.41,117331.0,70.9704,70.9902,70.8909,70.9009,117331.0
2025-05-01 11:05:00,71.42,71.5,71.34,71.49,124026.0,70.9108,70.9902,70.8314,70.9803,124026.0
2025-05-01 11:10:00,71.5,71.57,71.48,71.48,199163.0,70.9902,71.0597,70.9704,70.9704,199163.0
2025-05-01 11:15:00,71.48,71.54,71.45,71.47,95499.0,70.9704,71.0299,70.9406,70.9604,95499.0
2025-05-01 11:20:00,71.47,71.48,71.4,71.43,82921.0,70.9604,70.9704,70.8909,70.9207,82921.0
2025-05-01 11:25:00,71.43,71.5,71.42,71.42,73888.0,70.9207,70.9902,70.9108,70.9108,73888.0
2025-05-01 11:30:00,71.42,71.45,71.35,71.42,113570.0,70.9108,70.9406,70.8413,70.9108,113570.0
2025-05-01 11:35:00,71.42,71.49,71.41,71.47,69955.0,70.9108,70.9803,70.9009,70.9604,69955.0
2025-05-01 11:40:00,71.48,71.51,71.43,71.48,166534.0,70.9704,71.0001,70.9207,70.9704,166534.0
2025-05-01 11:45:00,71.48,71.51,71.39,71.41,123297.0,70.9704,71.0001,70.881,70.9009,123297.0
2025-05-01 11:50:00,71.41,71.48,71.4,71.48,82497.0,70.9009,70.9704,70.8909,70.9704,82497.0
2025-05-01 11:55:00,71.47,71.5,71.4,71.48,81450.0,70.9604,70.9902,70.8909,70.9704,81450.0
2025-05-01 12:00:00,71.47,71.47,71.38,71.42,141822.0,70.9604,70.9604,70.8711,70.9108,141822.0
2025-05-01 12:05:00,71.42,71.51,71.41,71.47,94254.0,70.9108,71.0001,70.9009,70.9604,94254.0
2025-05-01 12:10:00,71.47,71.48,71.41,71.43,108278.0,70.9604,70.9704,70.9009,70.9207,108278.0
2025-05-01 12:15:00,71.42,71.43,71.35,71.4,73665.0,70.9108,70.9207,70.8413,70.8909,73665.0
2025-05-01 12:20:00,71.4,71.44,71.33,71.34,91923.0,70.8909,70.9306,70.8214,70.8314,91923.0
2025-05-01 12:25:00,71.34,71.4,71.27,71.28,84184.0,70.8314,70.8909,70.7619,70.7718,84184.0
2025-05-01 12:30:00,71.27,71.29,71.23,71.28,98448.0,70.7619,70.7817,70.7221,70.7718,98448.0
2025-05-01 12:35:00,71.28,71.28,71.23,71.28,53608.0,70.7718,70.7718,70.7221,70.7718,53608.0
2025-05-01 12:40:00,71.28,71.3,71.23,71.29,84821.0,70.7718,70.7916,70.7221,70.7817,84821.0
2025-05-01 12:45:00,71.3,71.33,71.25,71.31,55997.0,70.7916,70.8214,70.742,70.8016,55997.0
2025-05-01 12:50:00,71.31,71.39,71.29,71.36,55260.0,70.8016,70.881,70.7817,70.8512,55260.0
2025-05-01 12:55:00,71.35,71.4,71.34,71.39,53038.0,70.8413,70.8909,70.8314,70.881,53038.0
2025-05-01 13:00:00,71.39,71.46,71.39,71.46,66465.0,70.881,70.9505,70.881,70.9505,66465.0
2025-05-01 13:05:00,71.46,71.57,71.45,71.57,102097.0,70.9505,71.0597,70.9406,71.0597,102097.0
2025-05-01 13:10:00,71.56,71.64,71.53,71.64,84651.0,71.0498,71.1292,71.02,71.1292,84651.0
2025-05-01 13:15:00,71.64,71.68,71.57,71.64,179124.0,71.1292,71.1689,71.0597,71.1292,179124.0
2025-05-01 13:20:00,71.64,71.82,71.61,71.8,354592.0,71.1292,71.3079,71.0994,71.2881,354592.0
2025-05-01 13:25:00,71.81,71.87,71.76,71.78,99124.0,71.298,71.3576,71.2484,71.2682,99124.0
2025-05-01 13:30:00,71.77,71.86,71.76,71.84,73299.0,71.2583,71.3476,71.2484,71.3278,73299.0
2025-05-01 13:35:00,71.84,71.84,71.77,71.8,81251.0,71.3278,71.3278,71.2583,71.2881,81251.0
2025-05-01 13:40:00,71.79,71.79,71.69,71.7,63484.0,71.2781,71.2781,71.1789,71.1888,63484.0
2025-05-01 13:45:00,71.69,71.71,71.66,71.68,34696.0,71.1789,71.1987,71.1491,71.1689,34696.0
2025-05-01 13:50:00,71.69,71.71,71.65,71.67,46269.0,71.1789,71.1987,71.1391,71.159,46269.0
2025-05-01 13:55:00,71.67,71.72,71.65,71.65,31959.0,71.159,71.2086,71.1391,71.1391,31959.0
2025-05-01 14:00:00,71.66,71.75,71.63,71.67,237947.0,71.1491,71.2384,71.1193,71.159,237947.0
2025-05-01 14:05:00,71.67,71.68,71.61,71.62,108345.0,71.159,71.1689,71.0994,71.1094,108345.0
2025-05-01 14:10:00,71.62,71.67,71.55,71.59,151456.0,71.1094,71.159,71.0399,71.0796,151456.0
2025-05-01 14:15:00,71.59,71.66,71.58,71.63,280579.0,71.0796,71.1491,71.0696,71.1193,280579.0
2025-05-01 14:20:00,71.63,71.64,71.55,71.55,53432.0,71.1193,71.1292,71.0399,71.0399,53432.0
2025-05-01 14:25:00,71.56,71.56,71.41,71.48,171199.0,71.0498,71.0498,70.9009,70.9704,171199.0
2025-05-01 14:30:00,71.49,71.58,71.48,71.54,65898.0,70.9803,71.0696,70.9704,71.0299,65898.0
2025-05-01 14:35:00,71.54,71.59,71.53,71.58,31924.0,71.0299,71.0796,71.02,71.0696,31924.0
2025-05-01 14:40:00,71.58,71.61,71.54,71.61,88078.0,71.0696,71.0994,71.0299,71.0994,88078.0
2025-05-01 14:45:00,71.61,71.68,71.59,71.62,74205.0,71.0994,71.1689,71.0796,71.1094,74205.0
2025-05-01 14:50:00,71.62,71.62,71.51,71.52,35866.0,71.1094,71.1094,71.0001,71.0101,35866.0
2025-05-01 14:55:00,71.52,71.55,71.51,71.52,47994.0,71.0101,71.0399,71.0001,71.0101,47994.0
2025-05-01 15:00:00,71.52,71.55,71.49,71.55,66938.0,71.0101,71.0399,70.9803,71.0399,66938.0
2025-05-01 15:05:00,71.55,71.57,71.43,71.44,88785.0,71.0399,71.0597,70.9207,70.9306,88785.0
2025-05-01 15:10:00,71.45,71.46,71.35,71.44,69068.0,70.9406,70.9505,70.8413,70.9306,69068.0
2025-05-01 15:15:00,71.44,71.46,71.35,71.44,65540.0,70.9306,70.9505,70.8413,70.9306,65540.0
2025-05-01 15:20:00,71.44,71.48,71.43,71.47,60961.0,70.9306,70.9704,70.9207,70.9604,60961.0
2025-05-01 15:25:00,71.47,71.52,71.46,71.48,93695.0,70.9604,71.0101,70.9505,70.9704,93695.0
2025-05-01 15:30:00,71.47,71.54,71.46,71.52,127404.0,70.9604,71.0299,70.9505,71.0101,127404.0
2025-05-01 15:35:00,71.51,71.54,71.48,71.51,155970.0,71.0001,71.0299,70.9704,71.0001,155970.0
2025-05-01 15:40:00,71.51,71.52,71.47,71.48,119653.0,71.0001,71.0101,70.9604,70.9704,119653.0
2025-05-01 15:45:00,71.48,71.64,71.47,71.59,261074.0,70.9704,71.1292,70.9604,71.0796,261074.0
2025-05-01 15:50:00,71.58,71.58,71.38,71.43,321452.0,71.0696,71.0696,70.8711,70.9207,321452.0
2025-05-01 15:55:00,71.43,71.43,71.25,71.27,1295794.0,70.9207,70.9207,70.742,70.7619,1295794.0
2025-05-02 09:30:00,71.5,71.73,71.38,71.56,535558.0,70.9902,71.2186,70.8711,71.0498,535558.0
2025-05-02 09:35:00,71.57,71.58,71.19,71.21,226545.0,71.0597,71.0696,70.6824,70.7023,226545.0
2025-05-02 09:40:00,71.22,71.32,71.14,71.28,230230.0,70.7122,70.8115,70.6328,70.7718,230230.0
2025-05-02 09:45:00,71.28,71.35,71.19,71.3,130232.0,70.7718,70.8413,70.6824,70.7916,130232.0
2025-05-02 09:50:00,71.3,71.3,71.09,71.17,117037.0,70.7916,70.7916,70.5831,70.6626,117037.0
2025-05-02 09:55:00,71.18,71.28,71.16,71.22,93826.0,70.6725,70.7718,70.6526,70.7122,93826.0
2025-05-02 10:00:00,71.24,71.39,71.2,71.29,82303.0,70.7321,70.881,70.6924,70.7817,82303.0
2025-05-02 10:05:00,71.28,71.39,71.23,71.37,153912.0,70.7718,70.881,70.7221,70.8611,153912.0
2025-05-02 10:10:00,71.37,71.45,71.34,71.38,154802.0,70.8611,70.9406,70.8314,70.8711,154802.0
2025-05-02 10:15:00,71.4,71.41,71.33,71.38,83695.0,70.8909,70.9009,70.8214,70.8711,83695.0
2025-05-02 10:20:00,71.39,71.49,71.35,71.48,145405.0,70.881,70.9803,70.8413,70.9704,145405.0
2025-05-02 10:25:00,71.47,71.52,71.43,71.48,101756.0,70.9604,71.0101,70.9207,70.9704,101756.0
2025-05-02 10:30:00,71.48,71.49,71.38,71.43,75253.0,70.9704,70.9803,70.8711,70.9207,75253.0
2025-05-02 10:35:00,71.42,71.49,71.4,71.48,108065.0,70.9108,70.9803,70.8909,70.9704,108065.0
2025-05-02 10:40:00,71.48,71.54,71.44,71.47,295198.0,70.9704,71.0299,70.9306,70.9604,295198.0
2025-05-02 10:45:00,71.48,71.55,71.41,71.54,89113.0,70.9704,71.0399,70.9009,71.0299,89113.0
2025-05-02 10:50:00,71.55,71.58,71.5,71.52,50939.0,71.0399,71.0696,70.9902,71.0101,50939.0
2025-05-02 10:55:00,71.52,71.61,71.51,71.59,44669.0,71.0101,71.0994,71.0001,71.0796,44669.0
2025-05-02 11:00:00,71.6,71.6,71.46,71.47,47396.0,71.0895,71.0895,70.9505,70.9604,47396.0
2025-05-02 11:05:00,71.47,71.52,71.44,71.45,75351.0,70.9604,71.0101,70.9306,70.9406,75351.0
2025-05-02 11:10:00,71.45,71.48,71.41,71.45,76067.0,70.9406,70.9704,70.9009,70.9406,76067.0
2025-05-02 11:15:00,71.45,71.52,71.41,71.42,112197.0,70.9406,71.0101,70.9009,70.9108,112197.0
2025-05-02 11:20:00,71.42,71.45,71.39,71.43,31454.0,70.9108,70.9406,70.881,70.9207,31454.0
2025-05-02 11:25:00,71.42,71.45,71.36,71.42,56868.0,70.9108,70.9406,70.8512,70.9108,56868.0
2025-05-02 11:30:00,71.42,71.47,71.38,71.47,79518.0,70.9108,70.9604,70.8711,70.9604,79518.0
2025-05-02 11:35:00,71.47,71.49,71.42,71.49,31134.0,70.9604,70.9803,70.9108,70.9803,31134.0
2025-05-02 11:40:00,71.49,71.5,71.44,71.45,37272.0,70.9803,70.9902,70.9306,70.9406,37272.0
2025-05-02 11:45:00,71.44,71.46,71.4,71.44,27982.0,70.9306,70.9505,70.8909,70.9306,27982.0
2025-05-02 11:50:00,71.44,71.46,71.37,71.39,44629.0,70.9306,70.9505,70.8611,70.881,44629.0
2025-05-02 11:55:00,71.39,71.43,71.38,71.4,32914.0,70.881,70.9207,70.8711,70.8909,32914.0
2025-05-02 12:00:00,71.39,71.53,71.38,71.49,102430.0,70.881,71.02,70.8711,70.9803,102430.0
2025-05-02 12:05:00,71.48,71.55,71.48,71.52,67013.0,70.9704,71.0399,70.9704,71.0101,67013.0
2025-05-02 12:10:00,71.52,71.55,71.47,71.5,40956.0,71.0101,71.0399,70.9604,70.9902,40956.0
2025-05-02 12:15:00,71.5,71.5,71.42,71.48,29320.0,70.9902,70.9902,70.9108,70.9704,29320.0
2025-05-02 12:20:00,71.47,71.48,71.37,71.38,70996.0,70.9604,70.9704,70.8611,70.8711,70996.0
2025-05-02 12:25:00,71.38,71.41,71.35,71.36,30959.0,70.8711,70.9009,70.8413,70.8512,30959.0
2025-05-02 12:30:00,71.35,71.4,71.3,71.35,80493.0,70.8413,70.8909,70.7916,70.8413,80493.0
2025-05-02 12:35:00,71.34,71.36,71.29,71.32,31866.0,70.8314,70.8512,70.7817,70.8115,31866.0
2025-05-02 12:40:00,71.31,71.32,71.27,71.3,51729.0,70.8016,70.8115,70.7619,70.7916,51729.0
2025-05-02 12:45:00,71.3,71.32,71.25,71.31,38562.0,70.7916,70.8115,70.742,70.8016,38562.0
2025-05-02 12:50:00,71.31,71.4,71.29,71.4,48453.0,70.8016,70.8909,70.7817,70.8909,48453.0
2025-05-02 12:55:00,71.4,71.44,71.38,71.42,39265.0,70.8909,70.9306,70.8711,70.9108,39265.0
2025-05-02 13:00:00,71.42,71.49,71.41,71.48,42719.0,70.9108,70.9803,70.9009,70.9704,42719.0
2025-05-02 13:05:00,71.48,71.51,71.46,71.48,50945.0,70.9704,71.0001,70.9505,70.9704,50945.0
2025-05-02 13:10:00,71.48,71.49,71.44,71.45,53438.0,70.9704,70.9803,70.9306,70.9406,53438.0
2025-05-02 13:15:00,71.45,71.48,71.43,71.45,36392.0,70.9406,70.9704,70.9207,70.9406,36392.0
2025-05-02 13:20:00,71.45,71.48,71.41,71.44,38149.0,70.9406,70.9704,70.9009,70.9306,38149.0
2025-05-02 13:25:00,71.44,71.44,71.4,71.44,27795.0,70.9306,70.9306,70.8909,70.9306,27795.0
2025-05-02 13:30:00,71.44,71.45,71.4,71.45,28928.0,70.9306,70.9406,70.8909,70.9406,28928.0
2025-05-02 13:35:00,71.45,71.5,71.43,71.48,48835.0,70.9406,70.9902,70.9207,70.9704,48835.0
2025-05-02 13:40:00,71.48,71.59,71.47,71.56,73834.0,70.9704,71.0796,70.9604,71.0498,73834.0
2025-05-02 13:45:00,71.56,71.61,71.56,71.59,69659.0,71.0498,71.0994,71.0498,71.0796,69659.0
2025-05-02 13:50:00,71.59,71.61,71.52,71.52,118764.0,71.0796,71.0994,71.0101,71.0101,118764.0
2025-05-02 13:55:00,71.52,71.55,71.49,71.52,36345.0,71.0101,71.0399,70.9803,71.0101,36345.0
2025-05-02 14:00:00,71.52,71.55,71.51,71.52,37088.0,71.0101,71.0399,71.0001,71.0101,37088.0
2025-05-02 14:05:00,71.53,71.56,71.52,71.54,38244.0,71.02,71.0498,71.0101,71.0299,38244.0
2025-05-02 14:10:00,71.55,71.61,71.53,71.6,39883.0,71.0399,71.0994,71.02,71.0895,39883.0
2025-05-02 14:15:00,71.6,71.63,71.58,71.61,53342.0,71.0895,71.1193,71.0696,71.0994,53342.0
2025-05-02 14:20:00,71.62,71.65,71.58,71.62,44920.0,71.1094,71.1391,71.0696,71.1094,44920.0
2025-05-02 14:25:00,71.62,71.63,71.6,71.62,30733.0,71.1094,71.1193,71.0895,71.1094,30733.0
2025-05-02 14:30:00,71.62,71.65,71.61,71.64,47270.0,71.1094,71.1391,71.0994,71.1292,47270.0
2025-05-02 14:35:00,71.63,71.7,71.62,71.67,48909.0,71.1193,71.1888,71.1094,71.159,48909.0
2025-05-02 14:40:00,71.67,71.71,71.67,71.69,43483.0,71.159,71.1987,71.159,71.1789,43483.0
2025-05-02 14:45:00,71.69,71.72,71.64,71.65,43506.0,71.1789,71.2086,71.1292,71.1391,43506.0
2025-05-02 14:50:00,71.65,71.71,71.64,71.71,49857.0,71.1391,71.1987,71.1292,71.1987,49857.0
2025-05-02 14:55:00,71.71,71.77,71.71,71.74,68450.0,71.1987,71.2583,71.1987,71.2285,68450.0
2025-05-02 15:00:00,71.73,71.77,71.73,71.77,61238.0,71.2186,71.2583,71.2186,71.2583,61238.0
2025-05-02 15:05:00,71.77,71.8,71.75,71.78,54327.0,71.2583,71.2881,71.2384,71.2682,54327.0
2025-05-02 15:10:00,71.78,71.78,71.66,71.73,99045.0,71.2682,71.2682,71.1491,71.2186,99045.0
2025-05-02 15:15:00,71.73,71.79,71.71,71.78,87974.0,71.2186,71.2781,71.1987,71.2682,87974.0
2025-05-02 15:20:00,71.78,71.81,71.76,71.78,85912.0,71.2682,71.298,71.2484,71.2682,85912.0
2025-05-02 15:25:00,71.78,71.8,71.73,71.74,67333.0,71.2682,71.2881,71.2186,71.2285,67333.0
2025-05-02 15:30:00,71.73,71.8,71.72,71.78,80864.0,71.2186,71.2881,71.2086,71.2682,80864.0
2025-05-02 15:35:00,71.78,71.82,71.76,71.8,91223.0,71.2682,71.3079,71.2484,71.2881,91223.0
2025-05-02 15:40:00,71.8,71.82,71.78,71.78,63712.0,71.2881,71.3079,71.2682,71.2682,63712.0
2025-05-02 15:45:00,71.78,71.79,71.66,71.67,107206.0,71.2682,71.2781,71.1491,71.159,107206.0
2025-05-02 15:50:00,71.67,71.79,71.65,71.69,190130.0,71.159,71.2781,71.1391,71.1789,190130.0
2025-05-02 15:55:00,71.69,71.75,71.63,71.66,684759.0,71.1789,71.2384,71.1193,71.1491,684759.0
2025-05-05 09:30:00,71.67,71.74,71.25,71.32,440600.0,71.159,71.2285,70.742,70.8115,440600.0
2025-05-05 09:35:00,71.3,71.42,71.27,71.36,131276.0,70.7916,70.9108,70.7619,70.8512,131276.0
2025-05-05 09:40:00,71.38,71.42,71.29,71.37,124170.0,70.8711,70.9108,70.7817,70.8611,124170.0
2025-05-05 09:45:00,71.36,71.36,71.16,71.2,213269.0,70.8512,70.8512,70.6526,70.6924,213269.0
2025-05-05 09:50:00,71.18,71.28,71.05,71.06,100651.0,70.6725,70.7718,70.5434,70.5534,100651.0
2025-05-05 09:55:00,71.06,71.16,71.01,71.04,120009.0,70.5534,70.6526,70.5037,70.5335,120009.0
2025-05-05 10:00:00,71.06,71.16,71.03,71.11,101603.0,70.5534,70.6526,70.5236,70.603,101603.0
2025-05-05 10:05:00,71.11,71.27,71.02,71.26,87910.0,70.603,70.7619,70.5136,70.7519,87910.0
2025-05-05 10:10:00,71.26,71.38,71.22,71.31,95528.0,70.7519,70.8711,70.7122,70.8016,95528.0
2025-05-05 10:15:00,71.31,71.38,71.3,71.35,75754.0,70.8016,70.8711,70.7916,70.8413,75754.0
2025-05-05 10:20:00,71.36,71.45,71.32,71.43,87808.0,70.8512,70.9406,70.8115,70.9207,87808.0
2025-05-05 10:25:00,71.44,71.52,71.42,71.45,172109.0,70.9306,71.0101,70.9108,70.9406,172109.0
2025-05-05 10:30:00,71.44,71.44,71.36,71.41,61875.0,70.9306,70.9306,70.8512,70.9009,61875.0
2025-05-05 10:35:00,71.41,71.5,71.4,71.48,77528.0,70.9009,70.9902,70.8909,70.9704,77528.0
2025-05-05 10:40:00,71.48,71.54,71.47,71.5,46048.0,70.9704,71.0299,70.9604,70.9902,46048.0
2025-05-05 10:45:00,71.49,71.58,71.47,71.58,62895.0,70.9803,71.0696,70.9604,71.0696,62895.0
2025-05-05 10:50:00,71.58,71.69,71.55,71.63,76166.0,71.0696,71.1789,71.0399,71.1193,76166.0
2025-05-05 10:55:00,71.63,71.69,71.61,71.66,69041.0,71.1193,71.1789,71.0994,71.1491,69041.0
2025-05-05 11:00:00,71.67,71.69,71.63,71.67,52974.0,71.159,71.1789,71.1193,71.159,52974.0
2025-05-05 11:05:00,71.67,71.67,71.61,71.64,58946.0,71.159,71.159,71.0994,71.1292,58946.0
2025-05-05 11:10:00,71.65,71.7,71.64,71.66,134321.0,71.1391,71.1888,71.1292,71.1491,134321.0
2025-05-05 11:15:00,71.65,71.69,71.64,71.66,60787.0,71.1391,71.1789,71.1292,71.1491,60787.0
2025-05-05 11:20:00,71.66,71.69,71.64,71.68,51101.0,71.1491,71.1789,71.1292,71.1689,51101.0
2025-05-05 11:25:00,71.67,71.69,71.61,71.63,74090.0,71.159,71.1789,71.0994,71.1193,74090.0
2025-05-05 11:30:00,71.63,71.64,71.54,71.55,130194.0,71.1193,71.1292,71.0299,71.0399,130194.0
2025-05-05 11:35:00,71.55,71.56,71.49,71.52,95617.0,71.0399,71.0498,70.9803,71.0101,95617.0
2025-05-05 11:40:00,71.52,71.57,71.5,71.56,42082.0,71.0101,71.0597,70.9902,71.0498,42082.0
2025-05-05 11:45:00,71.57,71.59,71.55,71.56,29813.0,71.0597,71.0796,71.0399,71.0498,29813.0
2025-05-05 11:50:00,71.56,71.6,71.55,71.59,40283.0,71.0498,71.0895,71.0399,71.0796,40283.0
2025-05-05 11:55:00,71.59,71.61,71.57,71.59,44225.0,71.0796,71.0994,71.0597,71.0796,44225.0
2025-05-05 12:00:00,71.59,71.67,71.55,71.63,97096.0,71.0796,71.159,71.0399,71.1193,97096.0
2025-05-05 12:05:00,71.64,71.68,71.63,71.66,69695.0,71.1292,71.1689,71.1193,71.1491,69695.0
2025-05-05 12:10:00,71.67,71.69,71.64,71.65,57624.0,71.159,71.1789,71.1292,71.1391,57624.0
2025-05-05 12:15:00,71.65,71.69,71.63,71.63,28492.0,71.1391,71.1789,71.1193,71.1193,28492.0
2025-05-05 12:20:00,71.64,71.64,71.6,71.62,24358.0,71.1292,71.1292,71.0895,71.1094,24358.0
2025-05-05 12:25:00,71.62,71.63,71.6,71.62,25526.0,71.1094,71.1193,71.0895,71.1094,25526.0
2025-05-05 12:30:00,71.62,71.62,71.54,71.55,35003.0,71.1094,71.1094,71.0299,71.0399,35003.0
2025-05-05 12:35:00,71.54,71.61,71.53,71.59,37959.0,71.0299,71.0994,71.02,71.0796,37959.0
2025-05-05 12:40:00,71.6,71.6,71.53,71.53,29222.0,71.0895,71.0895,71.02,71.02,29222.0
2025-05-05 12:45:00,71.54,71.55,71.51,71.53,17454.0,71.0299,71.0399,71.0001,71.02,17454.0
2025-05-05 12:50:00,71.52,71.52,71.47,71.48,35925.0,71.0101,71.0101,70.9604,70.9704,35925.0
2025-05-05 12:55:00,71.48,71.49,71.42,71.42,30905.0,70.9704,70.9803,70.9108,70.9108,30905.0
2025-05-05 13:00:00,71.43,71.49,71.42,71.49,60261.0,70.9207,70.9803,70.9108,70.9803,60261.0
2025-05-05 13:05:00,71.49,71.5,71.43,71.46,31079.0,70.9803,70.9902,70.9207,70.9505,31079.0
2025-05-05 13:10:00,71.46,71.47,71.43,71.46,51984.0,70.9505,70.9604,70.9207,70.9505,51984.0
2025-05-05 13:15:00,71.45,71.46,71.39,71.42,33811.0,70.9406,70.9505,70.881,70.9108,33811.0
2025-05-05 13:20:00,71.41,71.41,71.34,71.34,38862.0,70.9009,70.9009,70.8314,70.8314,38862.0
2025-05-05 13:25:00,71.34,71.37,71.33,71.34,37556.0,70.8314,70.8611,70.8214,70.8314,37556.0
2025-05-05 13:30:00,71.34,71.39,71.33,71.37,40486.0,70.8314,70.881,70.8214,70.8611,40486.0
2025-05-05 13:35:00,71.37,71.41,71.35,71.39,54562.0,70.8611,70.9009,70.8413,70.881,54562.0
2025-05-05 13:40:00,71.39,71.45,71.38,71.42,87464.0,70.881,70.9406,70.8711,70.9108,87464.0
2025-05-05 13:45:00,71.42,71.5,71.42,71.45,83775.0,70.9108,70.9902,70.9108,70.9406,83775.0
2025-05-05 13:50:00,71.45,71.51,71.44,71.48,48204.0,70.9406,71.0001,70.9306,70.9704,48204.0
2025-05-05 13:55:00,71.49,71.52,71.47,71.48,52777.0,70.9803,71.0101,70.9604,70.9704,52777.0
2025-05-05 14:00:00,71.48,71.5,71.44,71.5,43710.0,70.9704,70.9902,70.9306,70.9902,43710.0
2025-05-05 14:05:00,71.5,71.51,71.47,71.49,41257.0,70.9902,71.0001,70.9604,70.9803,41257.0
2025-05-05 14:10:00,71.49,71.54,71.48,71.51,45231.0,70.9803,71.0299,70.9704,71.0001,45231.0
2025-05-05 14:15:00,71.51,71.53,71.48,71.5,31996.0,71.0001,71.02,70.9704,70.9902,31996.0
2025-05-05 14:20:00,71.49,71.53,71.49,71.53,28371.0,70.9803,71.02,70.9803,71.02,28371.0
2025-05-05 14:25:00,71.53,71.58,71.52,71.58,54881.0,71.02,71.0696,71.0101,71.0696,54881.0
2025-05-05 14:30:00,71.58,71.62,71.53,71.61,46125.0,71.0696,71.1094,71.02,71.0994,46125.0
2025-05-05 14:35:00,71.61,71.64,71.57,71.64,60701.0,71.0994,71.1292,71.0597,71.1292,60701.0
2025-05-05 14:40:00,71.64,71.66,71.63,71.66,61019.0,71.1292,71.1491,71.1193,71.1491,61019.0
2025-05-05 14:45:00,71.65,71.68,71.63,71.66,69748.0,71.1391,71.1689,71.1193,71.1491,69748.0
2025-05-05 14:50:00,71.66,71.71,71.65,71.7,45164.0,71.1491,71.1987,71.1391,71.1888,45164.0
2025-05-05 14:55:00,71.7,71.71,71.65,71.67,84408.0,71.1888,71.1987,71.1391,71.159,84408.0
2025-05-05 15:00:00,71.67,71.68,71.6,71.64,62291.0,71.159,71.1689,71.0895,71.1292,62291.0
2025-05-05 15:05:00,71.65,71.68,71.63,71.66,49415.0,71.1391,71.1689,71.1193,71.1491,49415.0
2025-05-05 15:10:00,71.65,71.66,71.63,71.66,53403.0,71.1391,71.1491,71.1193,71.1491,53403.0
2025-05-05 15:15:00,71.66,71.69,71.64,71.66,90418.0,71.1491,71.1789,71.1292,71.1491,90418.0
2025-05-05 15:20:00,71.65,71.67,71.57,71.57,83564.0,71.1391,71.159,71.0597,71.0597,83564.0
2025-05-05 15:25:00,71.57,71.61,71.56,71.59,70693.0,71.0597,71.0994,71.0498,71.0796,70693.0
2025-05-05 15:30:00,71.59,71.6,71.56,71.58,77269.0,71.0796,71.0895,71.0498,71.0696,77269.0
2025-05-05 15:35:00,71.57,71.64,71.57,71.61,161657.0,71.0597,71.1292,71.0597,71.0994,161657.0
2025-05-05 15:40:00,71.62,71.65,71.61,71.65,96877.0,71.1094,71.1391,71.0994,71.1391,96877.0
2025-05-05 15:45:00,71.64,71.65,71.6,71.63,101503.0,71.1292,71.1391,71.0895,71.1193,101503.0
2025-05-05 15:50:00,71.62,71.64,71.54,71.56,228631.0,71.1094,71.1292,71.0299,71.0498,228631.0
2025-05-05 15:55:00,71.56,71.8,71.53,71.75,1255654.0,71.0498,71.2881,71.02,71.2384,1255654.0
2025-05-06 09:30:00,71.67,71.69,71.16,71.45,446284.0,71.159,71.1789,70.6526,70.9406,446284.0
2025-05-06 09:35:00,71.44,71.49,71.3,71.34,233010.0,70.9306,70.9803,70.7916,70.8314,233010.0
2025-05-06 09:40:00,71.34,71.45,71.34,71.44,114022.0,70.8314,70.9406,70.8314,70.9306,114022.0
2025-05-06 09:45:00,71.43,71.45,71.33,71.39,103542.0,70.9207,70.9406,70.8214,70.881,103542.0
2025-05-06 09:50:00,71.39,71.43,71.29,71.34,150197.0,70.881,70.9207,70.7817,70.8314,150197.0
2025-05-06 09:55:00,71.34,71.44,71.32,71.41,78816.0,70.8314,70.9306,70.8115,70.9009,78816.0
2025-05-06 10:00:00,71.41,71.44,71.33,71.38,116227.0,70.9009,70.9306,70.8214,70.8711,116227.0
2025-05-06 10:05:00,71.37,71.43,71.37,71.41,50153.0,70.8611,70.9207,70.8611,70.9009,50153.0
2025-05-06 10:10:00,71.4,71.49,71.37,71.46,69181.0,70.8909,70.9803,70.8611,70.9505,69181.0
2025-05-06 10:15:00,71.46,71.54,71.45,71.5,62074.0,70.9505,71.0299,70.9406,70.9902,62074.0
2025-05-06 10:20:00,71.5,71.63,71.49,71.62,44296.0,70.9902,71.1193,70.9803,71.1094,44296.0
2025-05-06 10:25:00,71.61,71.67,71.6,71.65,59205.0,71.0994,71.159,71.0895,71.1391,59205.0
2025-05-06 10:30:00,71.64,71.7,71.63,71.64,132765.0,71.1292,71.1888,71.1193,71.1292,132765.0
2025-05-06 10:35:00,71.64,71.65,71.52,71.53,103535.0,71.1292,71.1391,71.0101,71.02,103535.0
2025-05-06 10:40:00,71.53,71.54,71.42,71.48,70698.0,71.02,71.0299,70.9108,70.9704,70698.0
2025-05-06 10:45:00,71.48,71.51,71.43,71.47,101721.0,70.9704,71.0001,70.9207,70.9604,101721.0
2025-05-06 10:50:00,71.46,71.47,71.36,71.36,92182.0,70.9505,70.9604,70.8512,70.8512,92182.0
2025-05-06 10:55:00,71.37,71.42,71.34,71.4,84923.0,70.8611,70.9108,70.8314,70.8909,84923.0
2025-05-06 11:00:00,71.4,71.43,71.31,71.32,100436.0,70.8909,70.9207,70.8016,70.8115,100436.0
2025-05-06 11:05:00,71.33,71.36,71.31,71.34,116696.0,70.8214,70.8512,70.8016,70.8314,116696.0
2025-05-06 11:10:00,71.34,71.42,71.34,71.41,118273.0,70.8314,70.9108,70.8314,70.9009,118273.0
2025-05-06 11:15:00,71.41,71.46,71.4,71.43,145937.0,70.9009,70.9505,70.8909,70.9207,145937.0
2025-05-06 11:20:00,71.42,71.59,71.42,71.53,133396.0,70.9108,71.0796,70.9108,71.02,133396.0
2025-05-06 11:25:00,71.54,71.58,71.52,71.54,80888.0,71.0299,71.0696,71.0101,71.0299,80888.0
2025-05-06 11:30:00,71.54,71.58,71.54,71.57,101050.0,71.0299,71.0696,71.0299,71.0597,101050.0
2025-05-06 11:35:00,71.58,71.6,71.55,71.59,46083.0,71.0696,71.0895,71.0399,71.0796,46083.0
2025-05-06 11:40:00,71.59,71.62,71.53,71.53,165848.0,71.0796,71.1094,71.02,71.02,165848.0
2025-05-06 11:45:00,71.53,71.59,71.52,71.55,67519.0,71.02,71.0796,71.0101,71.0399,67519.0
2025-05-06 11:50:00,71.55,71.57,71.52,71.55,87426.0,71.0399,71.0597,71.0101,71.0399,87426.0
2025-05-06 11:55:00,71.55,71.62,71.54,71.59,39635.0,71.0399,71.1094,71.0299,71.0796,39635.0
2025-05-06 12:00:00,71.59,71.63,71.58,71.63,47747.0,71.0796,71.1193,71.0696,71.1193,47747.0
2025-05-06 12:05:00,71.63,71.65,71.57,71.61,59279.0,71.1193,71.1391,71.0597,71.0994,59279.0
2025-05-06 12:10:00,71.6,71.77,71.6,71.74,121043.0,71.0895,71.2583,71.0895,71.2285,121043.0
2025-05-06 12:15:00,71.73,71.74,71.64,71.65,38733.0,71.2186,71.2285,71.1292,71.1391,38733.0
2025-05-06 12:20:00,71.64,71.65,71.55,71.58,56871.0,71.1292,71.1391,71.0399,71.0696,56871.0
2025-05-06 12:25:00,71.58,71.63,71.57,71.58,44786.0,71.0696,71.1193,71.0597,71.0696,44786.0
2025-05-06 12:30:00,71.59,71.61,71.56,71.61,120015.0,71.0796,71.0994,71.0498,71.0994,120015.0
2025-05-06 12:35:00,71.61,71.66,71.6,71.62,57717.0,71.0994,71.1491,71.0895,71.1094,57717.0
2025-05-06 12:40:00,71.62,71.63,71.53,71.54,111437.0,71.1094,71.1193,71.02,71.0299,111437.0
2025-05-06 12:45:00,71.55,71.58,71.51,71.54,49039.0,71.0399,71.0696,71.0001,71.0299,49039.0
2025-05-06 12:50:00,71.53,71.56,71.51,71.55,34657.0,71.02,71.0498,71.0001,71.0399,34657.0
2025-05-06 12:55:00,71.55,71.63,71.55,71.61,23424.0,71.0399,71.1193,71.0399,71.0994,23424.0
2025-05-06 13:00:00,71.6,71.7,71.6,71.68,56746.0,71.0895,71.1888,71.0895,71.1689,56746.0
2025-05-06 13:05:00,71.67,71.74,71.66,71.72,47278.0,71.159,71.2285,71.1491,71.2086,47278.0
2025-05-06 13:10:00,71.73,71.73,71.67,71.71,39008.0,71.2186,71.2186,71.159,71.1987,39008.0
2025-05-06 13:15:00,71.71,71.78,71.7,71.73,149402.0,71.1987,71.2682,71.1888,71.2186,149402.0
2025-05-06 13:20:00,71.73,71.76,71.72,71.75,70823.0,71.2186,71.2484,71.2086,71.2384,70823.0
2025-05-06 13:25:00,71.76,71.83,71.75,71.76,54939.0,71.2484,71.3179,71.2384,71.2484,54939.0
2025-05-06 13:30:00,71.77,71.79,71.75,71.78,43268.0,71.2583,71.2781,71.2384,71.2682,43268.0
2025-05-06 13:35:00,71.78,71.79,71.75,71.75,30535.0,71.2682,71.2781,71.2384,71.2384,30535.0
2025-05-06 13:40:00,71.74,71.74,71.69,71.7,62591.0,71.2285,71.2285,71.1789,71.1888,62591.0
2025-05-06 13:45:00,71.7,71.73,71.66,71.66,108486.0,71.1888,71.2186,71.1491,71.1491,108486.0
2025-05-06 13:50:00,71.67,71.7,71.64,71.66,52668.0,71.159,71.1888,71.1292,71.1491,52668.0
2025-05-06 13:55:00,71.66,71.67,71.56,71.56,50210.0,71.1491,71.159,71.0498,71.0498,50210.0
2025-05-06 14:00:00,71.57,71.78,71.57,71.78,47871.0,71.0597,71.2682,71.0597,71.2682,47871.0
2025-05-06 14:05:00,71.79,71.79,71.65,71.67,37490.0,71.2781,71.2781,71.1391,71.159,37490.0
2025-05-06 14:10:00,71.67,71.71,71.64,71.67,76299.0,71.159,71.1987,71.1292,71.159,76299.0
2025-05-06 14:15:00,71.67,71.74,71.67,71.74,27683.0,71.159,71.2285,71.159,71.2285,27683.0
2025-05-06 14:20:00,71.75,71.79,71.74,71.77,44401.0,71.2384,71.2781,71.2285,71.2583,44401.0
2025-05-06 14:25:00,71.78,71.81,71.75,71.77,68609.0,71.2682,71.298,71.2384,71.2583,68609.0
2025-05-06 14:30:00,71.77,71.81,71.75,71.8,63851.0,71.2583,71.298,71.2384,71.2881,63851.0
2025-05-06 14:35:00,71.79,71.85,71.79,71.81,58830.0,71.2781,71.3377,71.2781,71.298,58830.0
2025-05-06 14:40:00,71.81,71.9,71.81,71.83,84691.0,71.298,71.3874,71.298,71.3179,84691.0
2025-05-06 14:45:00,71.83,71.85,71.76,71.76,40777.0,71.3179,71.3377,71.2484,71.2484,40777.0
2025-05-06 14:50:00,71.76,71.79,71.74,71.78,36579.0,71.2484,71.2781,71.2285,71.2682,36579.0
2025-05-06 14:55:00,71.78,71.81,71.77,71.79,111923.0,71.2682,71.298,71.2583,71.2781,111923.0
2025-05-06 15:00:00,71.79,71.81,71.75,71.76,57315.0,71.2781,71.298,71.2384,71.2484,57315.0
2025-05-06 15:05:00,71.76,71.76,71.67,71.69,111645.0,71.2484,71.2484,71.159,71.1789,111645.0
2025-05-06 15:10:00,71.7,71.74,71.68,71.73,57137.0,71.1888,71.2285,71.1689,71.2186,57137.0
2025-05-06 15:15:00,71.74,71.79,71.72,71.72,69487.0,71.2285,71.2781,71.2086,71.2086,69487.0
2025-05-06 15:20:00,71.73,71.75,71.71,71.75,88680.0,71.2186,71.2384,71.1987,71.2384,88680.0
2025-05-06 15:25:00,71.76,71.77,71.72,71.73,58977.0,71.2484,71.2583,71.2086,71.2186,58977.0
2025-05-06 15:30:00,71.73,71.8,71.72,71.76,92581.0,71.2186,71.2881,71.2086,71.2484,92581.0
2025-05-06 15:35:00,71.76,71.8,71.73,71.75,78084.0,71.2484,71.2881,71.2186,71.2384,78084.0
2025-05-06 15:40:00,71.75,71.75,71.7,71.71,86981.0,71.2384,71.2384,71.1888,71.1987,86981.0
2025-05-06 15:45:00,71.7,71.75,71.69,71.73,180850.0,71.1888,71.2384,71.1789,71.2186,180850.0
2025-05-06 15:50:00,71.73,71.76,71.68,71.7,301950.0,71.2186,71.2484,71.1689,71.1888,301950.0
2025-05-06 15:55:00,71.7,71.82,71.69,71.71,865178.0,71.1888,71.3079,71.1789,71.1987,865178.0
2025-05-07 09:30:00,71.72,71.96,71.67,71.83,460452.0,71.2086,71.4469,71.159,71.3179,460452.0
2025-05-07 09:35:00,71.84,71.9,71.69,71.82,137591.0,71.3278,71.3874,71.1789,71.3079,137591.0
2025-05-07 09:40:00,71.82,71.93,71.8,71.93,77573.0,71.3079,71.4171,71.2881,71.4171,77573.0
2025-05-07 09:45:00,71.92,72.05,71.9,71.96,96891.0,71.4072,71.5363,71.3874,71.4469,96891.0
2025-05-07 09:50:00,71.96,72.06,71.95,72.03,70070.0,71.4469,71.5462,71.437,71.5164,70070.0
2025-05-07 09:55:00,72.02,72.13,72.02,72.05,71578.0,71.5065,71.6157,71.5065,71.5363,71578.0
2025-05-07 10:00:00,72.06,72.19,72.03,72.17,50471.0,71.5462,71.6753,71.5164,71.6554,50471.0
2025-05-07 10:05:00,72.17,72.19,72.12,72.13,43121.0,71.6554,71.6753,71.6058,71.6157,43121.0
2025-05-07 10:10:00,72.13,72.14,72.04,72.05,79752.0,71.6157,71.6257,71.5264,71.5363,79752.0
2025-05-07 10:15:00,72.05,72.13,72.0,72.12,147983.0,71.5363,71.6157,71.4866,71.6058,147983.0
2025-05-07 10:20:00,72.12,72.13,72.03,72.12,62091.0,71.6058,71.6157,71.5164,71.6058,62091.0
2025-05-07 10:25:00,72.11,72.13,72.05,72.09,83054.0,71.5959,71.6157,71.5363,71.576,83054.0
2025-05-07 10:30:00,72.09,72.1,72.01,72.03,63120.0,71.576,71.5859,71.4966,71.5164,63120.0
2025-05-07 10:35:00,72.03,72.04,71.96,71.97,79597.0,71.5164,71.5264,71.4469,71.4569,79597.0
2025-05-07 10:40:00,71.98,72.03,71.9,71.93,76471.0,71.4668,71.5164,71.3874,71.4171,76471.0
2025-05-07 10:45:00,71.94,72.01,71.93,71.98,58420.0,71.4271,71.4966,71.4171,71.4668,58420.0
2025-05-07 10:50:00,71.99,71.99,71.94,71.95,120398.0,71.4767,71.4767,71.4271,71.437,120398.0
2025-05-07 10:55:00,71.95,72.0,71.88,71.99,89410.0,71.437,71.4866,71.3675,71.4767,89410.0
2025-05-07 11:00:00,71.99,72.06,71.97,72.03,70535.0,71.4767,71.5462,71.4569,71.5164,70535.0
2025-05-07 11:05:00,72.04,72.06,71.99,72.02,45737.0,71.5264,71.5462,71.4767,71.5065,45737.0
2025-05-07 11:10:00,72.02,72.03,71.97,72.0,54937.0,71.5065,71.5164,71.4569,71.4866,54937.0
2025-05-07 11:15:00,72.0,72.02,71.95,71.97,272057.0,71.4866,71.5065,71.437,71.4569,272057.0
2025-05-07 11:20:00,71.97,72.02,71.94,72.0,90555.0,71.4569,71.5065,71.4271,71.4866,90555.0
2025-05-07 11:25:00,72.0,72.08,71.99,72.05,112135.0,71.4866,71.5661,71.4767,71.5363,112135.0
2025-05-07 11:30:00,72.05,72.11,72.03,72.08,66524.0,71.5363,71.5959,71.5164,71.5661,66524.0
2025-05-07 11:35:00,72.09,72.1,72.03,72.08,68289.0,71.576,71.5859,71.5164,71.5661,68289.0
2025-05-07 11:40:00,72.09,72.14,72.06,72.11,57696.0,71.576,71.6257,71.5462,71.5959,57696.0
2025-05-07 11:45:00,72.11,72.11,72.03,72.06,83078.0,71.5959,71.5959,71.5164,71.5462,83078.0
2025-05-07 11:50:00,72.06,72.12,72.03,72.11,49567.0,71.5462,71.6058,71.5164,71.5959,49567.0
2025-05-07 11:55:00,72.12,72.16,72.1,72.15,41868.0,71.6058,71.6455,71.5859,71.6356,41868.0
2025-05-07 12:00:00,72.14,72.24,72.13,72.23,73445.0,71.6257,71.7249,71.6157,71.715,73445.0
2025-05-07 12:05:00,72.23,72.29,72.2,72.29,55684.0,71.715,71.7746,71.6852,71.7746,55684.0
2025-05-07 12:10:00,72.3,72.31,72.27,72.31,55288.0,71.7845,71.7944,71.7547,71.7944,55288.0
2025-05-07 12:15:00,72.31,72.38,72.28,72.37,50247.0,71.7944,71.8639,71.7647,71.854,50247.0
2025-05-07 12:20:00,72.37,72.37,72.33,72.36,66579.0,71.854,71.854,71.8143,71.8441,66579.0
2025-05-07 12:25:00,72.37,72.43,72.36,72.39,82161.0,71.854,71.9136,71.8441,71.8739,82161.0
2025-05-07 12:30:00,72.39,72.39,72.34,72.34,70449.0,71.8739,71.8739,71.8242,71.8242,70449.0
2025-05-07 12:35:00,72.34,72.36,72.28,72.32,170625.0,71.8242,71.8441,71.7647,71.8044,170625.0
2025-05-07 12:40:00,72.31,72.34,72.29,72.3,102878.0,71.7944,71.8242,71.7746,71.7845,102878.0
2025-05-07 12:45:00,72.3,72.32,72.25,72.25,61170.0,71.7845,71.8044,71.7349,71.7349,61170.0
2025-05-07 12:50:00,72.26,72.32,72.25,72.31,69299.0,71.7448,71.8044,71.7349,71.7944,69299.0
2025-05-07 12:55:00,72.31,72.44,72.31,72.43,98767.0,71.7944,71.9235,71.7944,71.9136,98767.0
2025-05-07 13:00:00,72.42,72.48,72.42,72.47,42294.0,71.9037,71.9632,71.9037,71.9533,42294.0
2025-05-07 13:05:00,72.47,72.49,72.45,72.46,29607.0,71.9533,71.9732,71.9334,71.9434,29607.0
2025-05-07 13:10:00,72.46,72.5,72.44,72.45,56855.0,71.9434,71.9831,71.9235,71.9334,56855.0
2025-05-07 13:15:00,72.45,72.46,72.36,72.39,50654.0,71.9334,71.9434,71.8441,71.8739,50654.0
2025-05-07 13:20:00,72.39,72.4,72.32,72.4,42321.0,71.8739,71.8838,71.8044,71.8838,42321.0
2025-05-07 13:25:00,72.4,72.41,72.3,72.31,45825.0,71.8838,71.8937,71.7845,71.7944,45825.0
2025-05-07 13:30:00,72.31,72.35,72.3,72.33,66159.0,71.7944,71.8342,71.7845,71.8143,66159.0
2025-05-07 13:35:00,72.33,72.33,72.27,72.31,98282.0,71.8143,71.8143,71.7547,71.7944,98282.0
2025-05-07 13:40:00,72.31,72.32,72.28,72.32,52314.0,71.7944,71.8044,71.7647,71.8044,52314.0
2025-05-07 13:45:00,72.31,72.35,72.3,72.34,42433.0,71.7944,71.8342,71.7845,71.8242,42433.0
2025-05-07 13:50:00,72.34,72.35,72.16,72.2,293174.0,71.8242,71.8342,71.6455,71.6852,293174.0
2025-05-07 13:55:00,72.19,72.27,72.16,72.22,323331.0,71.6753,71.7547,71.6455,71.7051,323331.0
2025-05-07 14:00:00,72.22,72.35,72.15,72.33,70605.0,71.7051,71.8342,71.6356,71.8143,70605.0
2025-05-07 14:05:00,72.32,72.32,72.02,72.09,76720.0,71.8044,71.8044,71.5065,71.576,76720.0
2025-05-07 14:10:00,72.08,72.18,72.02,72.17,124509.0,71.5661,71.6654,71.5065,71.6554,124509.0
2025-05-07 14:15:00,72.16,72.22,72.12,72.22,158152.0,71.6455,71.7051,71.6058,71.7051,158152.0
2025-05-07 14:20:00,72.22,72.36,72.21,72.33,338118.0,71.7051,71.8441,71.6952,71.8143,338118.0
2025-05-07 14:25:00,72.32,72.38,72.32,72.33,52121.0,71.8044,71.8639,71.8044,71.8143,52121.0
2025-05-07 14:30:00,72.34,72.49,72.3,72.48,108087.0,71.8242,71.9732,71.7845,71.9632,108087.0
2025-05-07 14:35:00,72.48,72.56,72.41,72.56,99663.0,71.9632,72.0427,71.8937,72.0427,99663.0
2025-05-07 14:40:00,72.56,72.57,72.46,72.49,80316.0,72.0427,72.0526,71.9434,71.9732,80316.0
2025-05-07 14:45:00,72.49,72.5,72.31,72.34,74863.0,71.9732,71.9831,71.7944,71.8242,74863.0
2025-05-07 14:50:00,72.35,72.45,72.35,72.44,54564.0,71.8342,71.9334,71.8342,71.9235,54564.0
2025-05-07 14:55:00,72.45,72.65,72.44,72.61,110844.0,71.9334,72.132,71.9235,72.0923,110844.0
2025-05-07 15:00:00,72.61,72.69,72.59,72.62,111780.0,72.0923,72.1717,72.0724,72.1022,111780.0
2025-05-07 15:05:00,72.62,72.67,72.57,72.66,63438.0,72.1022,72.1519,72.0526,72.1419,63438.0
2025-05-07 15:10:00,72.65,72.66,72.54,72.58,89445.0,72.132,72.1419,72.0228,72.0625,89445.0
2025-05-07 15:15:00,72.57,72.61,72.49,72.56,101442.0,72.0526,72.0923,71.9732,72.0427,101442.0
2025-05-07 15:20:00,72.57,72.59,72.48,72.51,287579.0,72.0526,72.0724,71.9632,71.993,287579.0
2025-05-07 15:25:00,72.5,72.52,72.37,72.38,129615.0,71.9831,72.0029,71.854,71.8639,129615.0
2025-05-07 15:30:00,72.39,72.47,72.37,72.41,100685.0,71.8739,71.9533,71.854,71.8937,100685.0
2025-05-07 15:35:00,72.42,72.54,72.41,72.48,110870.0,71.9037,72.0228,71.8937,71.9632,110870.0
2025-05-07 15:40:00,72.48,72.66,72.45,72.52,213212.0,71.9632,72.1419,71.9334,72.0029,213212.0
2025-05-07 15:45:00,72.52,72.55,72.39,72.42,188116.0,72.0029,72.0327,71.8739,71.9037,188116.0
2025-05-07 15:50:00,72.42,72.51,72.33,72.42,271265.0,71.9037,71.993,71.8143,71.9037,271265.0
2025-05-07 15:55:00,72.42,72.52,72.36,72.41,959525.0,71.9037,72.0029,71.8441,71.8937,959525.0
2025-05-08 09:30:00,72.2,72.46,71.86,72.44,409846.0,71.6852,71.9434,71.3476,71.9235,409846.0
2025-05-08 09:35:00,72.43,72.47,72.3,72.38,69643.0,71.9136,71.9533,71.7845,71.8639,69643.0
2025-05-08 09:40:00,72.38,72.4,72.24,72.26,79756.0,71.8639,71.8838,71.7249,71.7448,79756.0
2025-05-08 09:45:00,72.25,72.26,72.1,72.17,102346.0,71.7349,71.7448,71.5859,71.6554,102346.0
2025-05-08 09:50:00,72.18,72.21,72.09,72.17,64432.0,71.6654,71.6952,71.576,71.6554,64432.0
2025-05-08 09:55:00,72.17,72.2,72.03,72.04,58287.0,71.6554,71.6852,71.5164,71.5264,58287.0
2025-05-08 10:00:00,72.03,72.13,72.0,72.1,117518.0,71.5164,71.6157,71.4866,71.5859,117518.0
2025-05-08 10:05:00,72.09,72.1,71.95,71.95,124486.0,71.576,71.5859,71.437,71.437,124486.0
2025-05-08 10:10:00,71.95,72.07,71.93,72.02,87812.0,71.437,71.5561,71.4171,71.5065,87812.0
2025-05-08 10:15:00,72.02,72.1,72.01,72.07,93076.0,71.5065,71.5859,71.4966,71.5561,93076.0
2025-05-08 10:20:00,72.06,72.13,72.05,72.06,92811.0,71.5462,71.6157,71.5363,71.5462,92811.0
2025-05-08 10:25:00,72.05,72.09,72.0,72.06,65873.0,71.5363,71.576,71.4866,71.5462,65873.0
2025-05-08 10:30:00,72.06,72.1,71.98,71.98,170979.0,71.5462,71.5859,71.4668,71.4668,170979.0
2025-05-08 10:35:00,71.98,71.98,71.75,71.76,109359.0,71.4668,71.4668,71.2384,71.2484,109359.0
2025-05-08 10:40:00,71.76,71.84,71.73,71.81,84993.0,71.2484,71.3278,71.2186,71.298,84993.0
2025-05-08 10:45:00,71.81,71.93,71.8,71.89,139052.0,71.298,71.4171,71.2881,71.3774,139052.0
2025-05-08 10:50:00,71.89,71.95,71.79,71.83,47237.0,71.3774,71.437,71.2781,71.3179,47237.0
2025-05-08 10:55:00,71.82,71.86,71.73,71.81,113789.0,71.3079,71.3476,71.2186,71.298,113789.0
2025-05-08 11:00:00,71.81,71.83,71.69,71.7,74520.0,71.298,71.3179,71.1789,71.1888,74520.0
2025-05-08 11:05:00,71.7,71.83,71.69,71.78,45270.0,71.1888,71.3179,71.1789,71.2682,45270.0
2025-05-08 11:10:00,71.79,71.86,71.79,71.86,46273.0,71.2781,71.3476,71.2781,71.3476,46273.0
2025-05-08 11:15:00,71.86,71.9,71.83,71.88,71620.0,71.3476,71.3874,71.3179,71.3675,71620.0
2025-05-08 11:20:00,71.88,71.95,71.84,71.9,122912.0,71.3675,71.437,71.3278,71.3874,122912.0
2025-05-08 11:25:00,71.9,71.98,71.88,71.94,68628.0,71.3874,71.4668,71.3675,71.4271,68628.0
2025-05-08 11:30:00,71.95,71.99,71.91,71.98,60645.0,71.437,71.4767,71.3973,71.4668,60645.0
2025-05-08 11:35:00,71.99,72.1,71.98,72.09,59181.0,71.4767,71.5859,71.4668,71.576,59181.0
2025-05-08 11:40:00,72.09,72.3,72.09,72.22,78833.0,71.576,71.7845,71.576,71.7051,78833.0
2025-05-08 11:45:00,72.2,72.23,72.06,72.11,176388.0,71.6852,71.715,71.5462,71.5959,176388.0
2025-05-08 11:50:00,72.11,72.12,72.01,72.12,274434.0,71.5959,71.6058,71.4966,71.6058,274434.0
2025-05-08 11:55:00,72.12,72.21,72.09,72.2,38081.0,71.6058,71.6952,71.576,71.6852,38081.0
2025-05-08 12:00:00,72.2,72.31,72.18,72.27,51018.0,71.6852,71.7944,71.6654,71.7547,51018.0
2025-05-08 12:05:00,72.27,72.28,72.2,72.21,36133.0,71.7547,71.7647,71.6852,71.6952,36133.0
2025-05-08 12:10:00,72.22,72.23,72.1,72.14,52132.0,71.7051,71.715,71.5859,71.6257,52132.0
2025-05-08 12:15:00,72.13,72.15,71.99,72.04,194985.0,71.6157,71.6356,71.4767,71.5264,194985.0
2025-05-08 12:20:00,72.05,72.08,72.02,72.05,47106.0,71.5363,71.5661,71.5065,71.5363,47106.0
2025-05-08 12:25:00,72.05,72.07,72.01,72.04,38188.0,71.5363,71.5561,71.4966,71.5264,38188.0
2025-05-08 12:30:00,72.04,72.08,71.97,71.97,42756.0,71.5264,71.5661,71.4569,71.4569,42756.0
2025-05-08 12:35:00,71.98,71.98,71.89,71.91,41799.0,71.4668,71.4668,71.3774,71.3973,41799.0
2025-05-08 12:40:00,71.92,71.93,71.86,71.91,70653.0,71.4072,71.4171,71.3476,71.3973,70653.0
2025-05-08 12:45:00,71.92,71.93,71.88,71.91,45171.0,71.4072,71.4171,71.3675,71.3973,45171.0
2025-05-08 12:50:00,71.92,71.98,71.9,71.98,46641.0,71.4072,71.4668,71.3874,71.4668,46641.0
2025-05-08 12:55:00,71.98,71.98,71.94,71.95,46963.0,71.4668,71.4668,71.4271,71.437,46963.0
2025-05-08 13:00:00,71.95,71.96,71.91,71.94,42739.0,71.437,71.4469,71.3973,71.4271,42739.0
2025-05-08 13:05:00,71.93,71.93,71.85,71.85,29037.0,71.4171,71.4171,71.3377,71.3377,29037.0
2025-05-08 13:10:00,71.85,71.94,71.85,71.93,42613.0,71.3377,71.4271,71.3377,71.4171,42613.0
2025-05-08 13:15:00,71.92,71.93,71.86,71.89,30658.0,71.4072,71.4171,71.3476,71.3774,30658.0
2025-05-08 13:20:00,71.89,71.89,71.8,71.83,60286.0,71.3774,71.3774,71.2881,71.3179,60286.0
2025-05-08 13:25:00,71.83,71.83,71.74,71.77,69715.0,71.3179,71.3179,71.2285,71.2583,69715.0
2025-05-08 13:30:00,71.77,71.82,71.71,71.74,119728.0,71.2583,71.3079,71.1987,71.2285,119728.0
2025-05-08 13:35:00,71.75,71.79,71.73,71.76,61326.0,71.2384,71.2781,71.2186,71.2484,61326.0
2025-05-08 13:40:00,71.76,71.77,71.72,71.73,56294.0,71.2484,71.2583,71.2086,71.2186,56294.0
2025-05-08 13:45:00,71.73,71.74,71.62,71.64,65438.0,71.2186,71.2285,71.1094,71.1292,65438.0
2025-05-08 13:50:00,71.64,71.67,71.62,71.67,39490.0,71.1292,71.159,71.1094,71.159,39490.0
2025-05-08 13:55:00,71.66,71.66,71.56,71.58,48552.0,71.1491,71.1491,71.0498,71.0696,48552.0
2025-05-08 14:00:00,71.58,71.58,71.48,71.52,46998.0,71.0696,71.0696,70.9704,71.0101,46998.0
2025-05-08 14:05:00,71.52,71.61,71.5,71.61,42628.0,71.0101,71.0994,70.9902,71.0994,42628.0
2025-05-08 14:10:00,71.61,71.7,71.6,71.67,90283.0,71.0994,71.1888,71.0895,71.159,90283.0
2025-05-08 14:15:00,71.67,71.7,71.64,71.66,118747.0,71.159,71.1888,71.1292,71.1491,118747.0
2025-05-08 14:20:00,71.65,71.67,71.55,71.56,70180.0,71.1391,71.159,71.0399,71.0498,70180.0
2025-05-08 14:25:00,71.55,71.57,71.5,71.52,45061.0,71.0399,71.0597,70.9902,71.0101,45061.0
2025-05-08 14:30:00,71.52,71.61,71.51,71.59,77847.0,71.0101,71.0994,71.0001,71.0796,77847.0
2025-05-08 14:35:00,71.59,71.65,71.59,71.61,47345.0,71.0796,71.1391,71.0796,71.0994,47345.0
2025-05-08 14:40:00,71.61,71.66,71.6,71.64,49286.0,71.0994,71.1491,71.0895,71.1292,49286.0
2025-05-08 14:45:00,71.64,71.68,71.62,71.66,58076.0,71.1292,71.1689,71.1094,71.1491,58076.0
2025-05-08 14:50:00,71.65,71.74,71.65,71.7,195025.0,71.1391,71.2285,71.1391,71.1888,195025.0
2025-05-08 14:55:00,71.71,71.72,71.66,71.69,54396.0,71.1987,71.2086,71.1491,71.1789,54396.0
2025-05-08 15:00:00,71.68,71.71,71.58,71.59,90363.0,71.1689,71.1987,71.0696,71.0796,90363.0
2025-05-08 15:05:00,71.6,71.61,71.51,71.53,108456.0,71.0895,71.0994,71.0001,71.02,108456.0
2025-05-08 15:10:00,71.53,71.59,71.5,71.59,100264.0,71.02,71.0796,70.9902,71.0796,100264.0
2025-05-08 15:15:00,71.58,71.59,71.55,71.58,84402.0,71.0696,71.0796,71.0399,71.0696,84402.0
2025-05-08 15:20:00,71.59,71.66,71.57,71.58,128097.0,71.0796,71.1491,71.0597,71.0696,128097.0
2025-05-08 15:25:00,71.58,71.63,71.57,71.59,78431.0,71.0696,71.1193,71.0597,71.0796,78431.0
2025-05-08 15:30:00,71.6,71.65,71.56,71.58,92068.0,71.0895,71.1391,71.0498,71.0696,92068.0
2025-05-08 15:35:00,71.58,71.64,71.53,71.58,169399.0,71.0696,71.1292,71.02,71.0696,169399.0
2025-05-08 15:40:00,71.58,71.58,71.45,71.5,152842.0,71.0696,71.0696,70.9406,70.9902,152842.0
2025-05-08 15:45:00,71.5,71.5,71.37,71.42,189076.0,70.9902,70.9902,70.8611,70.9108,189076.0
2025-05-08 15:50:00,71.42,71.44,71.2,71.2,391443.0,70.9108,70.9306,70.6924,70.6924,391443.0
2025-05-08 15:55:00,71.21,71.25,71.13,71.19,1201262.0,70.7023,70.742,70.6229,70.6824,1201262.0
2025-05-09 09:30:00,70.99,71.12,70.75,70.79,572860.0,70.4839,70.6129,70.2456,70.2853,572860.0
2025-05-09 09:35:00,70.78,71.02,70.73,70.95,120249.0,70.2753,70.5136,70.2257,70.4441,120249.0
2025-05-09 09:40:00,70.95,71.01,70.88,70.94,84905.0,70.4441,70.5037,70.3746,70.4342,84905.0
2025-05-09 09:45:00,70.94,71.03,70.91,71.03,66187.0,70.4342,70.5236,70.4044,70.5236,66187.0
2025-05-09 09:50:00,71.03,71.08,70.94,71.06,167560.0,70.5236,70.5732,70.4342,70.5534,167560.0
2025-05-09 09:55:00,71.06,71.1,71.0,71.01,119963.0,70.5534,70.5931,70.4938,70.5037,119963.0
2025-05-09 10:00:00,71.01,71.03,70.94,71.01,119214.0,70.5037,70.5236,70.4342,70.5037,119214.0
2025-05-09 10:05:00,71.02,71.03,70.98,71.02,82773.0,70.5136,70.5236,70.4739,70.5136,82773.0
2025-05-09 10:10:00,71.02,71.05,70.98,71.02,94657.0,70.5136,70.5434,70.4739,70.5136,94657.0
2025-05-09 10:15:00,71.03,71.03,70.96,71.0,75391.0,70.5236,70.5236,70.4541,70.4938,75391.0
2025-05-09 10:20:00,71.0,71.05,70.98,71.05,84032.0,70.4938,70.5434,70.4739,70.5434,84032.0
2025-05-09 10:25:00,71.05,71.14,71.05,71.13,61977.0,70.5434,70.6328,70.5434,70.6229,61977.0
2025-05-09 10:30:00,71.14,71.15,71.07,71.09,69718.0,70.6328,70.6427,70.5633,70.5831,69718.0
2025-05-09 10:35:00,71.09,71.12,71.01,71.12,78455.0,70.5831,70.6129,70.5037,70.6129,78455.0
2025-05-09 10:40:00,71.11,71.14,71.07,71.08,119805.0,70.603,70.6328,70.5633,70.5732,119805.0
2025-05-09 10:45:00,71.08,71.12,70.97,70.98,79836.0,70.5732,70.6129,70.464,70.4739,79836.0
2025-05-09 10:50:00,70.99,70.99,70.9,70.91,43510.0,70.4839,70.4839,70.3945,70.4044,43510.0
2025-05-09 10:55:00,70.91,70.94,70.85,70.87,39249.0,70.4044,70.4342,70.3448,70.3647,39249.0
2025-05-09 11:00:00,70.87,70.93,70.86,70.91,31188.0,70.3647,70.4243,70.3548,70.4044,31188.0
2025-05-09 11:05:00,70.91,70.91,70.88,70.9,47408.0,70.4044,70.4044,70.3746,70.3945,47408.0
2025-05-09 11:10:00,70.9,70.92,70.8,70.83,38507.0,70.3945,70.4143,70.2952,70.325,38507.0
2025-05-09 11:15:00,70.83,70.83,70.78,70.8,46904.0,70.325,70.325,70.2753,70.2952,46904.0
2025-05-09 11:20:00,70.8,70.85,70.77,70.84,30204.0,70.2952,70.3448,70.2654,70.3349,30204.0
2025-05-09 11:25:00,70.84,70.89,70.83,70.88,44968.0,70.3349,70.3846,70.325,70.3746,44968.0
2025-05-09 11:30:00,70.88,70.93,70.85,70.92,43200.0,70.3746,70.4243,70.3448,70.4143,43200.0
2025-05-09 11:35:00,70.93,70.99,70.93,70.95,30951.0,70.4243,70.4839,70.4243,70.4441,30951.0
2025-05-09 11:40:00,70.96,70.96,70.92,70.95,26694.0,70.4541,70.4541,70.4143,70.4441,26694.0
2025-05-09 11:45:00,70.95,70.96,70.89,70.94,47478.0,70.4441,70.4541,70.3846,70.4342,47478.0
2025-05-09 11:50:00,70.94,70.99,70.92,70.97,29182.0,70.4342,70.4839,70.4143,70.464,29182.0
2025-05-09 11:55:00,70.97,71.01,70.96,71.0,33469.0,70.464,70.5037,70.4541,70.4938,33469.0
2025-05-09 12:00:00,70.99,70.99,70.87,70.88,66852.0,70.4839,70.4839,70.3647,70.3746,66852.0
2025-05-09 12:05:00,70.88,70.99,70.87,70.98,21634.0,70.3746,70.4839,70.3647,70.4739,21634.0
2025-05-09 12:10:00,70.98,70.99,70.95,70.98,36385.0,70.4739,70.4839,70.4441,70.4739,36385.0
2025-05-09 12:15:00,70.98,70.99,70.96,70.99,30915.0,70.4739,70.4839,70.4541,70.4839,30915.0
2025-05-09 12:20:00,70.98,70.99,70.89,70.9,40837.0,70.4739,70.4839,70.3846,70.3945,40837.0
2025-05-09 12:25:00,70.9,70.91,70.83,70.84,24268.0,70.3945,70.4044,70.325,70.3349,24268.0
2025-05-09 12:30:00,70.84,70.84,70.74,70.75,29137.0,70.3349,70.3349,70.2356,70.2456,29137.0
2025-05-09 12:35:00,70.75,70.81,70.74,70.75,34835.0,70.2456,70.3051,70.2356,70.2456,34835.0
2025-05-09 12:40:00,70.75,70.75,70.7,70.7,19882.0,70.2456,70.2456,70.1959,70.1959,19882.0
2025-05-09 12:45:00,70.7,70.75,70.68,70.7,46183.0,70.1959,70.2456,70.1761,70.1959,46183.0
2025-05-09 12:50:00,70.7,70.73,70.66,70.73,18738.0,70.1959,70.2257,70.1562,70.2257,18738.0
2025-05-09 12:55:00,70.73,70.73,70.6,70.62,66305.0,70.2257,70.2257,70.0966,70.1165,66305.0
2025-05-09 13:00:00,70.61,70.61,70.55,70.56,116116.0,70.1066,70.1066,70.047,70.0569,116116.0
2025-05-09 13:05:00,70.56,70.61,70.52,70.59,74288.0,70.0569,70.1066,70.0172,70.0867,74288.0
2025-05-09 13:10:00,70.59,70.66,70.52,70.57,78783.0,70.0867,70.1562,70.0172,70.0668,78783.0
2025-05-09 13:15:00,70.58,70.68,70.56,70.67,50517.0,70.0768,70.1761,70.0569,70.1661,50517.0
2025-05-09 13:20:00,70.67,70.72,70.6,70.67,92081.0,70.1661,70.2158,70.0966,70.1661,92081.0
2025-05-09 13:25:00,70.67,70.72,70.67,70.69,45812.0,70.1661,70.2158,70.1661,70.186,45812.0
2025-05-09 13:30:00,70.69,70.7,70.63,70.7,53575.0,70.186,70.1959,70.1264,70.1959,53575.0
2025-05-09 13:35:00,70.69,70.76,70.65,70.69,40610.0,70.186,70.2555,70.1463,70.186,40610.0
2025-05-09 13:40:00,70.69,70.76,70.68,70.73,19850.0,70.186,70.2555,70.1761,70.2257,19850.0
2025-05-09 13:45:00,70.74,70.77,70.73,70.75,21406.0,70.2356,70.2654,70.2257,70.2456,21406.0
2025-05-09 13:50:00,70.75,70.76,70.73,70.75,18569.0,70.2456,70.2555,70.2257,70.2456,18569.0
2025-05-09 13:55:00,70.75,70.76,70.69,70.76,84345.0,70.2456,70.2555,70.186,70.2555,84345.0
2025-05-09 14:00:00,70.76,70.77,70.73,70.73,26651.0,70.2555,70.2654,70.2257,70.2257,26651.0
2025-05-09 14:05:00,70.73,70.74,70.69,70.7,30172.0,70.2257,70.2356,70.186,70.1959,30172.0
2025-05-09 14:10:00,70.69,70.76,70.68,70.74,27702.0,70.186,70.2555,70.1761,70.2356,27702.0
2025-05-09 14:15:00,70.74,70.76,70.71,70.74,17957.0,70.2356,70.2555,70.2058,70.2356,17957.0
2025-05-09 14:20:00,70.74,70.79,70.72,70.73,39086.0,70.2356,70.2853,70.2158,70.2257,39086.0
2025-05-09 14:25:00,70.73,70.75,70.69,70.71,45177.0,70.2257,70.2456,70.186,70.2058,45177.0
2025-05-09 14:30:00,70.72,70.8,70.72,70.76,44233.0,70.2158,70.2952,70.2158,70.2555,44233.0
2025-05-09 14:35:00,70.76,70.77,70.74,70.76,40722.0,70.2555,70.2654,70.2356,70.2555,40722.0
2025-05-09 14:40:00,70.77,70.79,70.76,70.78,23902.0,70.2654,70.2853,70.2555,70.2753,23902.0
2025-05-09 14:45:00,70.79,70.84,70.78,70.83,99687.0,70.2853,70.3349,70.2753,70.325,99687.0
2025-05-09 14:50:00,70.83,70.87,70.82,70.84,84015.0,70.325,70.3647,70.3151,70.3349,84015.0
2025-05-09 14:55:00,70.84,70.84,70.8,70.81,71012.0,70.3349,70.3349,70.2952,70.3051,71012.0
2025-05-09 15:00:00,70.81,70.87,70.8,70.86,62370.0,70.3051,70.3647,70.2952,70.3548,62370.0
2025-05-09 15:05:00,70.86,70.88,70.79,70.86,105473.0,70.3548,70.3746,70.2853,70.3548,105473.0
2025-05-09 15:10:00,70.86,70.87,70.76,70.77,61487.0,70.3548,70.3647,70.2555,70.2654,61487.0
2025-05-09 15:15:00,70.77,70.8,70.75,70.8,69800.0,70.2654,70.2952,70.2456,70.2952,69800.0
2025-05-09 15:20:00,70.8,70.8,70.73,70.77,76236.0,70.2952,70.2952,70.2257,70.2654,76236.0
2025-05-09 15:25:00,70.77,70.77,70.73,70.74,47265.0,70.2654,70.2654,70.2257,70.2356,47265.0
2025-05-09 15:30:00,70.74,70.8,70.71,70.77,87882.0,70.2356,70.2952,70.2058,70.2654,87882.0
2025-05-09 15:35:00,70.77,70.8,70.75,70.79,44888.0,70.2654,70.2952,70.2456,70.2853,44888.0
2025-05-09 15:40:00,70.79,70.84,70.75,70.77,126115.0,70.2853,70.3349,70.2456,70.2654,126115.0
2025-05-09 15:45:00,70.77,70.77,70.57,70.64,323818.0,70.2654,70.2654,70.0668,70.1363,323818.0
2025-05-09 15:50:00,70.64,70.66,70.57,70.61,391377.0,70.1363,70.1562,70.0668,70.1066,391377.0
2025-05-09 15:55:00,70.61,70.61,70.46,70.51,764643.0,70.1066,70.1066,69.9576,70.0073,764643.0
2025-05-12 09:30:00,70.15,70.5,69.03,69.03,1188203.0,69.6498,69.9973,68.5378,68.5378,1188203.0
2025-05-12 09:35:00,69.05,69.36,68.7,69.36,643854.0,68.5577,68.8655,68.2102,68.8655,643854.0
2025-05-12 09:40:00,69.37,69.53,69.3,69.48,280203.0,68.8754,69.0343,68.8059,68.9846,280203.0
2025-05-12 09:45:00,69.49,69.53,69.3,69.42,331400.0,68.9945,69.0343,68.8059,68.925,331400.0
2025-05-12 09:50:00,69.42,69.55,69.38,69.5,259323.0,68.925,69.0541,68.8853,69.0045,259323.0
2025-05-12 09:55:00,69.5,69.52,69.34,69.34,158289.0,69.0045,69.0243,68.8456,68.8456,158289.0
2025-05-12 10:00:00,69.34,69.39,69.13,69.13,357006.0,68.8456,68.8953,68.6371,68.6371,357006.0
2025-05-12 10:05:00,69.14,69.29,69.12,69.18,153166.0,68.647,68.796,68.6272,68.6868,153166.0
2025-05-12 10:10:00,69.18,69.22,69.11,69.18,135982.0,68.6868,68.7265,68.6173,68.6868,135982.0
2025-05-12 10:15:00,69.19,69.29,69.18,69.25,233077.0,68.6967,68.796,68.6868,68.7563,233077.0
2025-05-12 10:20:00,69.25,69.28,69.13,69.17,163101.0,68.7563,68.786,68.6371,68.6768,163101.0
2025-05-12 10:25:00,69.17,69.24,69.14,69.19,150303.0,68.6768,68.7463,68.647,68.6967,150303.0
2025-05-12 10:30:00,69.19,69.27,69.17,69.2,158239.0,68.6967,68.7761,68.6768,68.7066,158239.0
2025-05-12 10:35:00,69.2,69.39,69.19,69.38,265964.0,68.7066,68.8953,68.6967,68.8853,265964.0
2025-05-12 10:40:00,69.38,69.46,69.32,69.36,164543.0,68.8853,68.9648,68.8258,68.8655,164543.0
2025-05-12 10:45:00,69.36,69.42,69.34,69.37,107802.0,68.8655,68.925,68.8456,68.8754,107802.0
2025-05-12 10:50:00,69.36,69.47,69.36,69.45,69206.0,68.8655,68.9747,68.8655,68.9548,69206.0
2025-05-12 10:55:00,69.45,69.5,69.35,69.37,241833.0,68.9548,69.0045,68.8555,68.8754,241833.0
2025-05-12 11:00:00,69.36,69.45,69.26,69.28,103497.0,68.8655,68.9548,68.7662,68.786,103497.0
2025-05-12 11:05:00,69.29,69.32,69.26,69.3,64705.0,68.796,68.8258,68.7662,68.8059,64705.0
2025-05-12 11:10:00,69.3,69.37,69.27,69.3,66525.0,68.8059,68.8754,68.7761,68.8059,66525.0
2025-05-12 11:15:00,69.3,69.32,69.25,69.3,94338.0,68.8059,68.8258,68.7563,68.8059,94338.0
2025-05-12 11:20:00,69.3,69.3,69.19,69.28,150944.0,68.8059,68.8059,68.6967,68.786,150944.0
2025-05-12 11:25:00,69.28,69.36,69.27,69.34,129505.0,68.786,68.8655,68.7761,68.8456,129505.0
2025-05-12 11:30:00,69.34,69.39,69.27,69.3,86753.0,68.8456,68.8953,68.7761,68.8059,86753.0
2025-05-12 11:35:00,69.3,69.33,69.12,69.16,69667.0,68.8059,68.8357,68.6272,68.6669,69667.0
2025-05-12 11:40:00,69.17,69.19,69.08,69.17,139373.0,68.6768,68.6967,68.5875,68.6768,139373.0
2025-05-12 11:45:00,69.17,69.2,69.14,69.16,52205.0,68.6768,68.7066,68.647,68.6669,52205.0
2025-05-12 11:50:00,69.16,69.18,69.09,69.15,72385.0,68.6669,68.6868,68.5974,68.657,72385.0
2025-05-12 11:55:00,69.15,69.17,69.11,69.12,128800.0,68.657,68.6768,68.6173,68.6272,128800.0
2025-05-12 12:00:00,69.13,69.14,69.03,69.07,67552.0,68.6371,68.647,68.5378,68.5775,67552.0
2025-05-12 12:05:00,69.06,69.14,69.05,69.12,79438.0,68.5676,68.647,68.5577,68.6272,79438.0
2025-05-12 12:10:00,69.12,69.13,69.07,69.08,113776.0,68.6272,68.6371,68.5775,68.5875,113776.0
2025-05-12 12:15:00,69.08,69.14,69.08,69.12,108314.0,68.5875,68.647,68.5875,68.6272,108314.0
2025-05-12 12:20:00,69.11,69.21,69.08,69.19,72104.0,68.6173,68.7165,68.5875,68.6967,72104.0
2025-05-12 12:25:00,69.19,69.22,69.15,69.17,94324.0,68.6967,68.7265,68.657,68.6768,94324.0
2025-05-12 12:30:00,69.18,69.24,69.13,69.22,103590.0,68.6868,68.7463,68.6371,68.7265,103590.0
2025-05-12 12:35:00,69.21,69.23,69.15,69.22,68870.0,68.7165,68.7364,68.657,68.7265,68870.0
2025-05-12 12:40:00,69.22,69.24,69.17,69.2,80674.0,68.7265,68.7463,68.6768,68.7066,80674.0
2025-05-12 12:45:00,69.2,69.2,69.14,69.15,102258.0,68.7066,68.7066,68.647,68.657,102258.0
2025-05-12 12:50:00,69.15,69.19,69.1,69.16,107762.0,68.657,68.6967,68.6073,68.6669,107762.0
2025-05-12 12:55:00,69.16,69.21,69.14,69.19,156051.0,68.6669,68.7165,68.647,68.6967,156051.0
2025-05-12 13:00:00,69.2,69.22,69.16,69.2,147331.0,68.7066,68.7265,68.6669,68.7066,147331.0
2025-05-12 13:05:00,69.2,69.31,69.19,69.28,174849.0,68.7066,68.8158,68.6967,68.786,174849.0
2025-05-12 13:10:00,69.28,69.34,69.2,69.23,127726.0,68.786,68.8456,68.7066,68.7364,127726.0
2025-05-12 13:15:00,69.22,69.23,69.06,69.07,219111.0,68.7265,68.7364,68.5676,68.5775,219111.0
2025-05-12 13:20:00,69.08,69.08,68.97,69.02,178623.0,68.5875,68.5875,68.4783,68.5279,178623.0
2025-05-12 13:25:00,69.02,69.07,69.01,69.02,88746.0,68.5279,68.5775,68.518,68.5279,88746.0
2025-05-12 13:30:00,69.02,69.08,69.01,69.05,118594.0,68.5279,68.5875,68.518,68.5577,118594.0
2025-05-12 13:35:00,69.05,69.11,69.02,69.09,112896.0,68.5577,68.6173,68.5279,68.5974,112896.0
2025-05-12 13:40:00,69.09,69.09,69.01,69.02,69590.0,68.5974,68.5974,68.518,68.5279,69590.0
2025-05-12 13:45:00,69.02,69.08,69.01,69.06,153129.0,68.5279,68.5875,68.518,68.5676,153129.0
2025-05-12 13:50:00,69.06,69.09,69.04,69.05,155324.0,68.5676,68.5974,68.5478,68.5577,155324.0
2025-05-12 13:55:00,69.06,69.1,69.05,69.08,137214.0,68.5676,68.6073,68.5577,68.5875,137214.0
2025-05-12 14:00:00,69.08,69.21,69.07,69.19,216230.0,68.5875,68.7165,68.5775,68.6967,216230.0
2025-05-12 14:05:00,69.18,69.22,69.16,69.2,144943.0,68.6868,68.7265,68.6669,68.7066,144943.0
2025-05-12 14:10:00,69.2,69.2,69.09,69.11,162628.0,68.7066,68.7066,68.5974,68.6173,162628.0
2025-05-12 14:15:00,69.09,69.23,69.07,69.22,263494.0,68.5974,68.7364,68.5775,68.7265,263494.0
2025-05-12 14:20:00,69.23,69.31,69.22,69.25,100954.0,68.7364,68.8158,68.7265,68.7563,100954.0
2025-05-12 14:25:00,69.25,69.3,69.19,69.23,103507.0,68.7563,68.8059,68.6967,68.7364,103507.0
2025-05-12 14:30:00,69.23,69.28,69.23,69.26,332752.0,68.7364,68.786,68.7364,68.7662,332752.0
2025-05-12 14:35:00,69.26,69.3,69.23,69.28,176372.0,68.7662,68.8059,68.7364,68.786,176372.0
2025-05-12 14:40:00,69.28,69.34,69.27,69.3,129566.0,68.786,68.8456,68.7761,68.8059,129566.0
2025-05-12 14:45:00,69.31,69.34,69.28,69.3,144484.0,68.8158,68.8456,68.786,68.8059,144484.0
2025-05-12 14:50:00,69.29,69.3,69.24,69.27,104914.0,68.796,68.8059,68.7463,68.7761,104914.0
2025-05-12 14:55:00,69.26,69.32,69.25,69.27,100937.0,68.7662,68.8258,68.7563,68.7761,100937.0
2025-05-12 15:00:00,69.27,69.3,69.22,69.29,112022.0,68.7761,68.8059,68.7265,68.796,112022.0
2025-05-12 15:05:00,69.29,69.29,69.23,69.28,138235.0,68.796,68.796,68.7364,68.786,138235.0
2025-05-12 15:10:00,69.28,69.29,69.22,69.25,187251.0,68.786,68.796,68.7265,68.7563,187251.0
2025-05-12 15:15:00,69.25,69.28,69.22,69.25,122112.0,68.7563,68.786,68.7265,68.7563,122112.0
2025-05-12 15:20:00,69.25,69.3,69.22,69.28,159642.0,68.7563,68.8059,68.7265,68.786,159642.0
2025-05-12 15:25:00,69.28,69.39,69.28,69.38,123462.0,68.786,68.8953,68.786,68.8853,123462.0
2025-05-12 15:30:00,69.38,69.43,69.36,69.38,192274.0,68.8853,68.935,68.8655,68.8853,192274.0
2025-05-12 15:35:00,69.38,69.44,69.36,69.39,194393.0,68.8853,68.9449,68.8655,68.8953,194393.0
2025-05-12 15:40:00,69.39,69.4,69.31,69.31,203496.0,68.8953,68.9052,68.8158,68.8158,203496.0
2025-05-12 15:45:00,69.32,69.37,69.28,69.36,214399.0,68.8258,68.8754,68.786,68.8655,214399.0
2025-05-12 15:50:00,69.35,69.52,69.33,69.47,516612.0,68.8555,69.0243,68.8357,68.9747,516612.0
2025-05-12 15:55:00,69.47,69.57,69.43,69.54,1013086.0,68.9747,69.074,68.935,69.0442,1013086.0
2025-05-13 09:30:00,69.59,69.69,69.35,69.44,475989.0,69.0938,69.1931,68.8555,68.9449,475989.0
2025-05-13 09:35:00,69.45,69.66,69.38,69.56,125865.0,68.9548,69.1633,68.8853,69.064,125865.0
2025-05-13 09:40:00,69.56,69.57,69.44,69.56,203079.0,69.064,69.074,68.9449,69.064,203079.0
2025-05-13 09:45:00,69.56,69.59,69.2,69.21,166511.0,69.064,69.0938,68.7066,68.7165,166511.0
2025-05-13 09:50:00,69.21,69.28,69.12,69.14,154971.0,68.7165,68.786,68.6272,68.647,154971.0
2025-05-13 09:55:00,69.14,69.2,69.05,69.1,125405.0,68.647,68.7066,68.5577,68.6073,125405.0
2025-05-13 10:00:00,69.11,69.26,69.1,69.14,96071.0,68.6173,68.7662,68.6073,68.647,96071.0
2025-05-13 10:05:00,69.14,69.25,69.11,69.23,98323.0,68.647,68.7563,68.6173,68.7364,98323.0
2025-05-13 10:10:00,69.25,69.41,69.24,69.41,136320.0,68.7563,68.9151,68.7463,68.9151,136320.0
2025-05-13 10:15:00,69.4,69.41,69.28,69.3,93379.0,68.9052,68.9151,68.786,68.8059,93379.0
2025-05-13 10:20:00,69.3,69.42,69.25,69.34,127582.0,68.8059,68.925,68.7563,68.8456,127582.0
2025-05-13 10:25:00,69.35,69.42,69.29,69.3,76109.0,68.8555,68.925,68.796,68.8059,76109.0
2025-05-13 10:30:00,69.31,69.33,69.19,69.2,83975.0,68.8158,68.8357,68.6967,68.7066,83975.0
2025-05-13 10:35:00,69.2,69.21,69.06,69.14,95596.0,68.7066,68.7165,68.5676,68.647,95596.0
2025-05-13 10:40:00,69.14,69.25,69.13,69.23,147049.0,68.647,68.7563,68.6371,68.7364,147049.0
2025-05-13 10:45:00,69.23,69.28,69.18,69.2,79531.0,68.7364,68.786,68.6868,68.7066,79531.0
2025-05-13 10:50:00,69.2,69.23,69.15,69.2,61902.0,68.7066,68.7364,68.657,68.7066,61902.0
2025-05-13 10:55:00,69.2,69.22,69.1,69.11,65255.0,68.7066,68.7265,68.6073,68.6173,65255.0
2025-05-13 11:00:00,69.1,69.11,69.03,69.05,112606.0,68.6073,68.6173,68.5378,68.5577,112606.0
2025-05-13 11:05:00,69.05,69.09,69.01,69.09,237491.0,68.5577,68.5974,68.518,68.5974,237491.0
2025-05-13 11:10:00,69.09,69.09,68.98,69.01,168031.0,68.5974,68.5974,68.4882,68.518,168031.0
2025-05-13 11:15:00,69.01,69.03,68.92,69.03,112309.0,68.518,68.5378,68.4286,68.5378,112309.0
2025-05-13 11:20:00,69.03,69.07,68.97,69.03,90363.0,68.5378,68.5775,68.4783,68.5378,90363.0
2025-05-13 11:25:00,69.03,69.1,69.03,69.06,105669.0,68.5378,68.6073,68.5378,68.5676,105669.0
2025-05-13 11:30:00,69.06,69.14,69.04,69.12,121367.0,68.5676,68.647,68.5478,68.6272,121367.0
2025-05-13 11:35:00,69.12,69.14,69.05,69.06,102507.0,68.6272,68.647,68.5577,68.5676,102507.0
2025-05-13 11:40:00,69.06,69.08,69.02,69.06,64042.0,68.5676,68.5875,68.5279,68.5676,64042.0
2025-05-13 11:45:00,69.06,69.09,68.94,68.98,67480.0,68.5676,68.5974,68.4485,68.4882,67480.0
2025-05-13 11:50:00,68.98,69.0,68.93,69.0,64592.0,68.4882,68.508,68.4385,68.508,64592.0
2025-05-13 11:55:00,69.0,69.09,68.99,69.09,72322.0,68.508,68.5974,68.4981,68.5974,72322.0
2025-05-13 12:00:00,69.09,69.17,69.07,69.15,95349.0,68.5974,68.6768,68.5775,68.657,95349.0
2025-05-13 12:05:00,69.15,69.16,69.07,69.12,83663.0,68.657,68.6669,68.5775,68.6272,83663.0
2025-05-13 12:10:00,69.11,69.13,69.04,69.05,51598.0,68.6173,68.6371,68.5478,68.5577,51598.0
2025-05-13 12:15:00,69.05,69.07,68.95,68.97,83601.0,68.5577,68.5775,68.4584,68.4783,83601.0
2025-05-13 12:20:00,68.97,68.99,68.9,68.9,91979.0,68.4783,68.4981,68.4088,68.4088,91979.0
2025-05-13 12:25:00,68.91,68.95,68.89,68.92,78753.0,68.4187,68.4584,68.3988,68.4286,78753.0
2025-05-13 12:30:00,68.92,69.01,68.91,69.0,88856.0,68.4286,68.518,68.4187,68.508,88856.0
2025-05-13 12:35:00,69.0,69.05,68.98,69.01,62310.0,68.508,68.5577,68.4882,68.518,62310.0
2025-05-13 12:40:00,69.01,69.03,68.96,68.97,44305.0,68.518,68.5378,68.4683,68.4783,44305.0
2025-05-13 12:45:00,68.98,68.98,68.88,68.9,76444.0,68.4882,68.4882,68.3889,68.4088,76444.0
2025-05-13 12:50:00,68.9,68.93,68.87,68.89,77339.0,68.4088,68.4385,68.379,68.3988,77339.0
2025-05-13 12:55:00,68.89,68.99,68.87,68.97,118580.0,68.3988,68.4981,68.379,68.4783,118580.0
2025-05-13 13:00:00,68.98,69.14,68.97,69.13,125869.0,68.4882,68.647,68.4783,68.6371,125869.0
2025-05-13 13:05:00,69.13,69.15,69.09,69.11,79019.0,68.6371,68.657,68.5974,68.6173,79019.0
2025-05-13 13:10:00,69.11,69.19,69.07,69.08,79672.0,68.6173,68.6967,68.5775,68.5875,79672.0
2025-05-13 13:15:00,69.08,69.13,69.08,69.09,58467.0,68.5875,68.6371,68.5875,68.5974,58467.0
2025-05-13 13:20:00,69.09,69.16,69.06,69.15,63769.0,68.5974,68.6669,68.5676,68.657,63769.0
2025-05-13 13:25:00,69.13,69.17,69.13,69.17,50001.0,68.6371,68.6768,68.6371,68.6768,50001.0
2025-05-13 13:30:00,69.17,69.22,69.16,69.16,75478.0,68.6768,68.7265,68.6669,68.6669,75478.0
2025-05-13 13:35:00,69.16,69.22,69.13,69.15,66850.0,68.6669,68.7265,68.6371,68.657,66850.0
2025-05-13 13:40:00,69.15,69.19,69.13,69.15,72039.0,68.657,68.6967,68.6371,68.657,72039.0
2025-05-13 13:45:00,69.14,69.16,69.03,69.05,58721.0,68.647,68.6669,68.5378,68.5577,58721.0
2025-05-13 13:50:00,69.05,69.06,69.0,69.05,74957.0,68.5577,68.5676,68.508,68.5577,74957.0
2025-05-13 13:55:00,69.06,69.08,69.02,69.06,59435.0,68.5676,68.5875,68.5279,68.5676,59435.0
2025-05-13 14:00:00,69.06,69.16,69.04,69.12,77671.0,68.5676,68.6669,68.5478,68.6272,77671.0
2025-05-13 14:05:00,69.12,69.16,69.08,69.15,60588.0,68.6272,68.6669,68.5875,68.657,60588.0
2025-05-13 14:10:00,69.15,69.18,69.13,69.16,66235.0,68.657,68.6868,68.6371,68.6669,66235.0
2025-05-13 14:15:00,69.16,69.16,69.07,69.08,57809.0,68.6669,68.6669,68.5775,68.5875,57809.0
2025-05-13 14:20:00,69.08,69.09,69.0,69.01,44368.0,68.5875,68.5974,68.508,68.518,44368.0
2025-05-13 14:25:00,69.02,69.03,68.96,68.97,81282.0,68.5279,68.5378,68.4683,68.4783,81282.0
2025-05-13 14:30:00,68.96,69.01,68.95,68.97,79316.0,68.4683,68.518,68.4584,68.4783,79316.0
2025-05-13 14:35:00,68.97,68.99,68.92,68.95,79752.0,68.4783,68.4981,68.4286,68.4584,79752.0
2025-05-13 14:40:00,68.95,68.98,68.92,68.97,63556.0,68.4584,68.4882,68.4286,68.4783,63556.0
2025-05-13 14:45:00,68.98,69.04,68.97,69.04,80885.0,68.4882,68.5478,68.4783,68.5478,80885.0
2025-05-13 14:50:00,69.03,69.06,69.02,69.04,81055.0,68.5378,68.5676,68.5279,68.5478,81055.0
2025-05-13 14:55:00,69.05,69.09,69.02,69.08,82963.0,68.5577,68.5974,68.5279,68.5875,82963.0
2025-05-13 15:00:00,69.07,69.09,69.01,69.02,98656.0,68.5775,68.5974,68.518,68.5279,98656.0
2025-05-13 15:05:00,69.01,69.04,68.99,69.01,158511.0,68.518,68.5478,68.4981,68.518,158511.0
2025-05-13 15:10:00,69.0,69.02,68.98,69.02,98175.0,68.508,68.5279,68.4882,68.5279,98175.0
2025-05-13 15:15:00,69.02,69.07,68.99,69.01,140048.0,68.5279,68.5775,68.4981,68.518,140048.0
2025-05-13 15:20:00,69.01,69.06,68.99,69.05,125038.0,68.518,68.5676,68.4981,68.5577,125038.0
2025-05-13 15:25:00,69.05,69.07,69.04,69.05,146173.0,68.5577,68.5775,68.5478,68.5577,146173.0
2025-05-13 15:30:00,69.05,69.15,69.04,69.09,231004.0,68.5577,68.657,68.5478,68.5974,231004.0
2025-05-13 15:35:00,69.09,69.17,69.06,69.17,206354.0,68.5974,68.6768,68.5676,68.6768,206354.0
2025-05-13 15:40:00,69.17,69.17,69.07,69.15,145948.0,68.6768,68.6768,68.5775,68.657,145948.0
2025-05-13 15:45:00,69.15,69.15,69.07,69.08,147432.0,68.657,68.657,68.5775,68.5875,147432.0
2025-05-13 15:50:00,69.08,69.09,68.96,68.97,344398.0,68.5875,68.5974,68.4683,68.4783,344398.0
2025-05-13 15:55:00,68.96,69.02,68.91,68.92,730307.0,68.4683,68.5279,68.4187,68.4286,730307.0
2025-05-14 09:30:00,68.88,69.0,68.73,68.75,401971.0,68.3889,68.508,68.24,68.2598,401971.0
2025-05-14 09:35:00,68.75,68.86,68.59,68.6,231640.0,68.2598,68.369,68.101,68.1109,231640.0
2025-05-14 09:40:00,68.6,68.85,68.58,68.79,206916.0,68.1109,68.3591,68.091,68.2995,206916.0
2025-05-14 09:45:00,68.8,68.9,68.76,68.83,130009.0,68.3095,68.4088,68.2697,68.3393,130009.0
2025-05-14 09:50:00,68.83,68.99,68.81,68.97,73037.0,68.3393,68.4981,68.3194,68.4783,73037.0
2025-05-14 09:55:00,68.96,69.18,68.96,69.12,244944.0,68.4683,68.6868,68.4683,68.6272,244944.0
2025-05-14 10:00:00,69.1,69.14,68.94,68.95,133871.0,68.6073,68.647,68.4485,68.4584,133871.0
2025-05-14 10:05:00,68.95,68.96,68.86,68.88,93418.0,68.4584,68.4683,68.369,68.3889,93418.0
2025-05-14 10:10:00,68.88,68.89,68.81,68.84,84649.0,68.3889,68.3988,68.3194,68.3492,84649.0
2025-05-14 10:15:00,68.83,68.91,68.82,68.89,87958.0,68.3393,68.4187,68.3293,68.3988,87958.0
2025-05-14 10:20:00,68.89,68.89,68.82,68.86,98621.0,68.3988,68.3988,68.3293,68.369,98621.0
2025-05-14 10:25:00,68.85,68.9,68.81,68.9,76636.0,68.3591,68.4088,68.3194,68.4088,76636.0
2025-05-14 10:30:00,68.89,68.95,68.88,68.92,64833.0,68.3988,68.4584,68.3889,68.4286,64833.0
2025-05-14 10:35:00,68.92,68.94,68.85,68.89,76194.0,68.4286,68.4485,68.3591,68.3988,76194.0
2025-05-14 10:40:00,68.89,68.92,68.83,68.84,84389.0,68.3988,68.4286,68.3393,68.3492,84389.0
2025-05-14 10:45:00,68.84,68.9,68.83,68.88,105259.0,68.3492,68.4088,68.3393,68.3889,105259.0
2025-05-14 10:50:00,68.88,68.92,68.82,68.83,76198.0,68.3889,68.4286,68.3293,68.3393,76198.0
2025-05-14 10:55:00,68.83,68.86,68.8,68.84,84692.0,68.3393,68.369,68.3095,68.3492,84692.0
2025-05-14 11:00:00,68.84,68.86,68.75,68.76,121689.0,68.3492,68.369,68.2598,68.2697,121689.0
2025-05-14 11:05:00,68.76,68.79,68.73,68.78,100366.0,68.2697,68.2995,68.24,68.2896,100366.0
2025-05-14 11:10:00,68.78,68.86,68.75,68.86,95380.0,68.2896,68.369,68.2598,68.369,95380.0
2025-05-14 11:15:00,68.86,68.91,68.81,68.9,90866.0,68.369,68.4187,68.3194,68.4088,90866.0
2025-05-14 11:20:00,68.91,68.98,68.87,68.91,117402.0,68.4187,68.4882,68.379,68.4187,117402.0
2025-05-14 11:25:00,68.91,69.0,68.91,68.97,99274.0,68.4187,68.508,68.4187,68.4783,99274.0
2025-05-14 11:30:00,68.96,69.0,68.91,68.91,115335.0,68.4683,68.508,68.4187,68.4187,115335.0
2025-05-14 11:35:00,68.92,68.97,68.91,68.94,86990.0,68.4286,68.4783,68.4187,68.4485,86990.0
2025-05-14 11:40:00,68.94,68.97,68.89,68.92,114079.0,68.4485,68.4783,68.3988,68.4286,114079.0
2025-05-14 11:45:00,68.92,68.95,68.88,68.95,67185.0,68.4286,68.4584,68.3889,68.4584,67185.0
2025-05-14 11:50:00,68.95,69.05,68.93,69.03,104278.0,68.4584,68.5577,68.4385,68.5378,104278.0
2025-05-14 11:55:00,69.03,69.07,68.99,69.03,54029.0,68.5378,68.5775,68.4981,68.5378,54029.0
2025-05-14 12:00:00,69.03,69.06,68.98,69.04,77601.0,68.5378,68.5676,68.4882,68.5478,77601.0
2025-05-14 12:05:00,69.05,69.09,69.04,69.05,54761.0,68.5577,68.5974,68.5478,68.5577,54761.0
2025-05-14 12:10:00,69.06,69.07,68.99,69.03,75737.0,68.5676,68.5775,68.4981,68.5378,75737.0
2025-05-14 12:15:00,69.03,69.05,69.0,69.03,54656.0,68.5378,68.5577,68.508,68.5378,54656.0
2025-05-14 12:20:00,69.03,69.04,68.95,68.95,76852.0,68.5378,68.5478,68.4584,68.4584,76852.0
2025-05-14 12:25:00,68.95,68.97,68.91,68.94,92146.0,68.4584,68.4783,68.4187,68.4485,92146.0
2025-05-14 12:30:00,68.94,68.94,68.9,68.91,74402.0,68.4485,68.4485,68.4088,68.4187,74402.0
2025-05-14 12:35:00,68.91,68.92,68.86,68.87,51277.0,68.4187,68.4286,68.369,68.379,51277.0
2025-05-14 12:40:00,68.87,68.87,68.81,68.86,89667.0,68.379,68.379,68.3194,68.369,89667.0
2025-05-14 12:45:00,68.86,68.95,68.85,68.92,82247.0,68.369,68.4584,68.3591,68.4286,82247.0
2025-05-14 12:50:00,68.92,68.95,68.91,68.94,62805.0,68.4286,68.4584,68.4187,68.4485,62805.0
2025-05-14 12:55:00,68.94,68.96,68.91,68.94,76600.0,68.4485,68.4683,68.4187,68.4485,76600.0
2025-05-14 13:00:00,68.94,68.99,68.91,68.98,51759.0,68.4485,68.4981,68.4187,68.4882,51759.0
2025-05-14 13:05:00,68.98,68.99,68.95,68.98,39190.0,68.4882,68.4981,68.4584,68.4882,39190.0
2025-05-14 13:10:00,68.98,69.0,68.96,68.98,79721.0,68.4882,68.508,68.4683,68.4882,79721.0
2025-05-14 13:15:00,68.99,68.99,68.92,68.97,68770.0,68.4981,68.4981,68.4286,68.4783,68770.0
2025-05-14 13:20:00,68.96,69.0,68.93,68.98,56689.0,68.4683,68.508,68.4385,68.4882,56689.0
2025-05-14 13:25:00,68.98,69.05,68.98,69.01,95238.0,68.4882,68.5577,68.4882,68.518,95238.0
2025-05-14 13:30:00,69.01,69.04,68.99,69.04,62478.0,68.518,68.5478,68.4981,68.5478,62478.0
2025-05-14 13:35:00,69.03,69.1,69.02,69.09,84147.0,68.5378,68.6073,68.5279,68.5974,84147.0
2025-05-14 13:40:00,69.09,69.15,69.07,69.09,73564.0,68.5974,68.657,68.5775,68.5974,73564.0
2025-05-14 13:45:00,69.09,69.11,69.08,69.11,56927.0,68.5974,68.6173,68.5875,68.6173,56927.0
2025-05-14 13:50:00,69.11,69.17,69.1,69.16,145601.0,68.6173,68.6768,68.6073,68.6669,145601.0
2025-05-14 13:55:00,69.16,69.18,69.13,69.17,110759.0,68.6669,68.6868,68.6371,68.6768,110759.0
2025-05-14 14:00:00,69.17,69.24,69.17,69.19,198393.0,68.6768,68.7463,68.6768,68.6967,198393.0
2025-05-14 14:05:00,69.19,69.25,69.18,69.23,131596.0,68.6967,68.7563,68.6868,68.7364,131596.0
2025-05-14 14:10:00,69.23,69.24,69.16,69.19,182705.0,68.7364,68.7463,68.6669,68.6967,182705.0
2025-05-14 14:15:00,69.19,69.27,69.15,69.25,171597.0,68.6967,68.7761,68.657,68.7563,171597.0
2025-05-14 14:20:00,69.26,69.28,69.2,69.25,106569.0,68.7662,68.786,68.7066,68.7563,106569.0
2025-05-14 14:25:00,69.25,69.26,69.19,69.24,151363.0,68.7563,68.7662,68.6967,68.7463,151363.0
2025-05-14 14:30:00,69.25,69.26,69.19,69.23,142295.0,68.7563,68.7662,68.6967,68.7364,142295.0
2025-05-14 14:35:00,69.24,69.29,69.24,69.26,99517.0,68.7463,68.796,68.7463,68.7662,99517.0
2025-05-14 14:40:00,69.26,69.28,69.22,69.23,79797.0,68.7662,68.786,68.7265,68.7364,79797.0
2025-05-14 14:45:00,69.23,69.24,69.19,69.2,55280.0,68.7364,68.7463,68.6967,68.7066,55280.0
2025-05-14 14:50:00,69.2,69.21,69.15,69.17,68973.0,68.7066,68.7165,68.657,68.6768,68973.0
2025-05-14 14:55:00,69.17,69.19,69.13,69.19,77625.0,68.6768,68.6967,68.6371,68.6967,77625.0
2025-05-14 15:00:00,69.19,69.19,69.14,69.16,74610.0,68.6967,68.6967,68.647,68.6669,74610.0
2025-05-14 15:05:00,69.16,69.17,69.12,69.16,88361.0,68.6669,68.6768,68.6272,68.6669,88361.0
2025-05-14 15:10:00,69.16,69.26,69.15,69.23,182966.0,68.6669,68.7662,68.657,68.7364,182966.0
2025-05-14 15:15:00,69.23,69.28,69.23,69.27,120340.0,68.7364,68.786,68.7364,68.7761,120340.0
2025-05-14 15:20:00,69.27,69.28,69.21,69.25,123335.0,68.7761,68.786,68.7165,68.7563,123335.0
2025-05-14 15:25:00,69.25,69.32,69.22,69.3,135463.0,68.7563,68.8258,68.7265,68.8059,135463.0
2025-05-14 15:30:00,69.3,69.32,69.27,69.28,115880.0,68.8059,68.8258,68.7761,68.786,115880.0
2025-05-14 15:35:00,69.28,69.3,69.26,69.29,167334.0,68.786,68.8059,68.7662,68.796,167334.0
2025-05-14 15:40:00,69.29,69.31,69.26,69.3,204120.0,68.796,68.8158,68.7662,68.8059,204120.0
2025-05-14 15:45:00,69.3,69.3,69.22,69.27,200350.0,68.8059,68.8059,68.7265,68.7761,200350.0
2025-05-14 15:50:00,69.27,69.34,69.23,69.23,423325.0,68.7761,68.8456,68.7364,68.7364,423325.0
2025-05-14 15:55:00,69.23,69.24,69.09,69.16,1227099.0,68.7364,68.7463,68.5974,68.6669,1227099.0
2025-05-15 09:30:00,69.7,69.91,69.6,69.84,795994.0,69.203,69.4116,69.1038,69.342,795994.0
2025-05-15 09:35:00,69.84,70.18,69.8,70.16,284521.0,69.342,69.6796,69.3023,69.6598,284521.0
2025-05-15 09:40:00,70.16,70.18,70.0,70.05,171396.0,69.6598,69.6796,69.5009,69.5506,171396.0
2025-05-15 09:45:00,70.06,70.31,70.05,70.3,156710.0,69.5605,69.8087,69.5506,69.7988,156710.0
2025-05-15 09:50:00,70.29,70.36,70.11,70.35,204637.0,69.7888,69.8583,69.6101,69.8484,204637.0
2025-05-15 09:55:00,70.34,70.45,70.32,70.39,221444.0,69.8385,69.9477,69.8186,69.8881,221444.0
2025-05-15 10:00:00,70.4,70.44,70.32,70.36,182891.0,69.8981,69.9378,69.8186,69.8583,182891.0
2025-05-15 10:05:00,70.36,70.45,70.32,70.44,317888.0,69.8583,69.9477,69.8186,69.9378,317888.0
2025-05-15 10:10:00,70.44,70.55,70.4,70.54,129175.0,69.9378,70.047,69.8981,70.0371,129175.0
2025-05-15 10:15:00,70.53,70.63,70.51,70.56,221523.0,70.0271,70.1264,70.0073,70.0569,221523.0
2025-05-15 10:20:00,70.57,70.58,70.48,70.51,221598.0,70.0668,70.0768,69.9775,70.0073,221598.0
2025-05-15 10:25:00,70.51,70.51,70.4,70.48,156908.0,70.0073,70.0073,69.8981,69.9775,156908.0
2025-05-15 10:30:00,70.47,70.62,70.45,70.62,138082.0,69.9676,70.1165,69.9477,70.1165,138082.0
2025-05-15 10:35:00,70.62,70.69,70.58,70.69,131848.0,70.1165,70.186,70.0768,70.186,131848.0
2025-05-15 10:40:00,70.69,70.71,70.53,70.58,129325.0,70.186,70.2058,70.0271,70.0768,129325.0
2025-05-15 10:45:00,70.58,70.7,70.57,70.66,180235.0,70.0768,70.1959,70.0668,70.1562,180235.0
2025-05-15 10:50:00,70.65,70.72,70.65,70.7,131858.0,70.1463,70.2158,70.1463,70.1959,131858.0
2025-05-15 10:55:00,70.7,70.73,70.64,70.7,137222.0,70.1959,70.2257,70.1363,70.1959,137222.0
2025-05-15 11:00:00,70.69,70.73,70.64,70.67,141074.0,70.186,70.2257,70.1363,70.1661,141074.0
2025-05-15 11:05:00,70.66,70.67,70.59,70.63,98415.0,70.1562,70.1661,70.0867,70.1264,98415.0
2025-05-15 11:10:00,70.62,70.71,70.62,70.7,62663.0,70.1165,70.2058,70.1165,70.1959,62663.0
2025-05-15 11:15:00,70.69,70.72,70.67,70.7,88572.0,70.186,70.2158,70.1661,70.1959,88572.0
2025-05-15 11:20:00,70.7,70.74,70.67,70.7,98899.0,70.1959,70.2356,70.1661,70.1959,98899.0
2025-05-15 11:25:00,70.7,70.74,70.68,70.7,243637.0,70.1959,70.2356,70.1761,70.1959,243637.0
2025-05-15 11:30:00,70.7,70.79,70.7,70.78,108254.0,70.1959,70.2853,70.1959,70.2753,108254.0
2025-05-15 11:35:00,70.78,70.8,70.76,70.78,121107.0,70.2753,70.2952,70.2555,70.2753,121107.0
2025-05-15 11:40:00,70.78,70.86,70.77,70.86,97385.0,70.2753,70.3548,70.2654,70.3548,97385.0
2025-05-15 11:45:00,70.87,70.9,70.82,70.86,269501.0,70.3647,70.3945,70.3151,70.3548,269501.0
2025-05-15 11:50:00,70.87,70.88,70.81,70.86,170747.0,70.3647,70.3746,70.3051,70.3548,170747.0
2025-05-15 11:55:00,70.86,71.02,70.85,70.98,356898.0,70.3548,70.5136,70.3448,70.4739,356898.0
2025-05-15 12:00:00,70.98,71.06,70.98,71.05,128720.0,70.4739,70.5534,70.4739,70.5434,128720.0
2025-05-15 12:05:00,71.06,71.16,71.05,71.16,131274.0,70.5534,70.6526,70.5434,70.6526,131274.0
2025-05-15 12:10:00,71.16,71.18,71.13,71.16,123708.0,70.6526,70.6725,70.6229,70.6526,123708.0
2025-05-15 12:15:00,71.16,71.16,71.06,71.09,144502.0,70.6526,70.6526,70.5534,70.5831,144502.0
2025-05-15 12:20:00,71.09,71.2,71.09,71.19,87604.0,70.5831,70.6924,70.5831,70.6824,87604.0
2025-05-15 12:25:00,71.19,71.19,71.08,71.08,88325.0,70.6824,70.6824,70.5732,70.5732,88325.0
2025-05-15 12:30:00,71.08,71.09,70.98,71.03,128771.0,70.5732,70.5831,70.4739,70.5236,128771.0
2025-05-15 12:35:00,71.03,71.03,70.96,70.97,289214.0,70.5236,70.5236,70.4541,70.464,289214.0
2025-05-15 12:40:00,70.97,71.04,70.96,71.03,493931.0,70.464,70.5335,70.4541,70.5236,493931.0
2025-05-15 12:45:00,71.03,71.08,70.99,71.03,51874.0,70.5236,70.5732,70.4839,70.5236,51874.0
2025-05-15 12:50:00,71.03,71.07,71.01,71.06,49490.0,70.5236,70.5633,70.5037,70.5534,49490.0
2025-05-15 12:55:00,71.06,71.13,71.03,71.12,63795.0,70.5534,70.6229,70.5236,70.6129,63795.0
2025-05-15 13:00:00,71.12,71.15,71.1,71.15,77539.0,70.6129,70.6427,70.5931,70.6427,77539.0
2025-05-15 13:05:00,71.15,71.16,71.1,71.12,106769.0,70.6427,70.6526,70.5931,70.6129,106769.0
2025-05-15 13:10:00,71.13,71.16,71.1,71.16,77461.0,70.6229,70.6526,70.5931,70.6526,77461.0
2025-05-15 13:15:00,71.15,71.21,71.14,71.21,80749.0,70.6427,70.7023,70.6328,70.7023,80749.0
2025-05-15 13:20:00,71.2,71.23,71.14,71.17,98577.0,70.6924,70.7221,70.6328,70.6626,98577.0
2025-05-15 13:25:00,71.17,71.18,71.05,71.05,64969.0,70.6626,70.6725,70.5434,70.5434,64969.0
2025-05-15 13:30:00,71.05,71.11,71.04,71.08,173867.0,70.5434,70.603,70.5335,70.5732,173867.0
2025-05-15 13:35:00,71.08,71.13,71.07,71.08,114783.0,70.5732,70.6229,70.5633,70.5732,114783.0
2025-05-15 13:40:00,71.09,71.16,71.07,71.15,109321.0,70.5831,70.6526,70.5633,70.6427,109321.0
2025-05-15 13:45:00,71.16,71.21,71.15,71.2,80129.0,70.6526,70.7023,70.6427,70.6924,80129.0
2025-05-15 13:50:00,71.2,71.22,71.16,71.17,87598.0,70.6924,70.7122,70.6526,70.6626,87598.0
2025-05-15 13:55:00,71.17,71.23,71.15,71.2,75830.0,70.6626,70.7221,70.6427,70.6924,75830.0
2025-05-15 14:00:00,71.2,71.23,71.14,71.18,93747.0,70.6924,70.7221,70.6328,70.6725,93747.0
2025-05-15 14:05:00,71.17,71.21,71.16,71.19,130679.0,70.6626,70.7023,70.6526,70.6824,130679.0
2025-05-15 14:10:00,71.19,71.21,71.17,71.21,74397.0,70.6824,70.7023,70.6626,70.7023,74397.0
2025-05-15 14:15:00,71.21,71.27,71.2,71.26,107911.0,70.7023,70.7619,70.6924,70.7519,107911.0
2025-05-15 14:20:00,71.26,71.3,71.2,71.22,117223.0,70.7519,70.7916,70.6924,70.7122,117223.0
2025-05-15 14:25:00,71.22,71.22,71.16,71.22,150200.0,70.7122,70.7122,70.6526,70.7122,150200.0
2025-05-15 14:30:00,71.22,71.27,71.2,71.27,60573.0,70.7122,70.7619,70.6924,70.7619,60573.0
2025-05-15 14:35:00,71.27,71.34,71.26,71.31,98417.0,70.7619,70.8314,70.7519,70.8016,98417.0
2025-05-15 14:40:00,71.31,71.33,71.3,71.31,75040.0,70.8016,70.8214,70.7916,70.8016,75040.0
2025-05-15 14:45:00,71.32,71.36,71.32,71.34,68473.0,70.8115,70.8512,70.8115,70.8314,68473.0
2025-05-15 14:50:00,71.34,71.35,71.3,71.33,85147.0,70.8314,70.8413,70.7916,70.8214,85147.0
2025-05-15 14:55:00,71.33,71.44,71.32,71.42,116871.0,70.8214,70.9306,70.8115,70.9108,116871.0
2025-05-15 15:00:00,71.42,71.47,71.41,71.46,92147.0,70.9108,70.9604,70.9009,70.9505,92147.0
2025-05-15 15:05:00,71.46,71.47,71.38,71.41,149351.0,70.9505,70.9604,70.8711,70.9009,149351.0
2025-05-15 15:10:00,71.41,71.45,71.38,71.45,115779.0,70.9009,70.9406,70.8711,70.9406,115779.0
2025-05-15 15:15:00,71.45,71.55,71.44,71.53,210313.0,70.9406,71.0399,70.9306,71.02,210313.0
2025-05-15 15:20:00,71.53,71.64,71.53,71.63,170454.0,71.02,71.1292,71.02,71.1193,170454.0
2025-05-15 15:25:00,71.63,71.65,71.57,71.59,367418.0,71.1193,71.1391,71.0597,71.0796,367418.0
2025-05-15 15:30:00,71.59,71.64,71.57,71.61,162312.0,71.0796,71.1292,71.0597,71.0994,162312.0
2025-05-15 15:35:00,71.61,71.63,71.55,71.59,345249.0,71.0994,71.1193,71.0399,71.0796,345249.0
2025-05-15 15:40:00,71.59,71.68,71.57,71.61,243935.0,71.0796,71.1689,71.0597,71.0994,243935.0
2025-05-15 15:45:00,71.61,71.7,71.57,71.69,237798.0,71.0994,71.1888,71.0597,71.1789,237798.0
2025-05-15 15:50:00,71.69,71.71,71.6,71.64,384612.0,71.1789,71.1987,71.0895,71.1292,384612.0
2025-05-15 15:55:00,71.64,71.73,71.5,71.66,1063833.0,71.1292,71.2186,70.9902,71.1491,1063833.0
2025-05-16 09:30:00,71.86,71.96,71.43,71.55,1459979.0,71.3476,71.4469,70.9207,71.0399,1459979.0
2025-05-16 09:35:00,71.54,71.74,71.53,71.71,175786.0,71.0299,71.2285,71.02,71.1987,175786.0
2025-05-16 09:40:00,71.72,71.88,71.71,71.74,148006.0,71.2086,71.3675,71.1987,71.2285,148006.0
2025-05-16 09:45:00,71.75,71.8,71.68,71.74,108235.0,71.2384,71.2881,71.1689,71.2285,108235.0
2025-05-16 09:50:00,71.75,71.83,71.71,71.75,73429.0,71.2384,71.3179,71.1987,71.2384,73429.0
2025-05-16 09:55:00,71.75,71.84,71.7,71.82,442911.0,71.2384,71.3278,71.1888,71.3079,442911.0
2025-05-16 10:00:00,71.8,71.8,71.61,71.63,346764.0,71.2881,71.2881,71.0994,71.1193,346764.0
2025-05-16 10:05:00,71.63,71.71,71.58,71.68,119345.0,71.1193,71.1987,71.0696,71.1689,119345.0
2025-05-16 10:10:00,71.69,71.73,71.54,71.55,211419.0,71.1789,71.2186,71.0299,71.0399,211419.0
2025-05-16 10:15:00,71.55,71.63,71.51,71.55,163256.0,71.0399,71.1193,71.0001,71.0399,163256.0
2025-05-16 10:20:00,71.55,71.63,71.54,71.62,94688.0,71.0399,71.1193,71.0299,71.1094,94688.0
2025-05-16 10:25:00,71.62,71.68,71.58,71.61,102325.0,71.1094,71.1689,71.0696,71.0994,102325.0
2025-05-16 10:30:00,71.61,71.71,71.61,71.67,166994.0,71.0994,71.1987,71.0994,71.159,166994.0
2025-05-16 10:35:00,71.67,71.68,71.58,71.61,267628.0,71.159,71.1689,71.0696,71.0994,267628.0
2025-05-16 10:40:00,71.61,71.78,71.6,71.76,113507.0,71.0994,71.2682,71.0895,71.2484,113507.0
2025-05-16 10:45:00,71.76,71.77,71.59,71.59,180609.0,71.2484,71.2583,71.0796,71.0796,180609.0
2025-05-16 10:50:00,71.59,71.62,71.46,71.53,117210.0,71.0796,71.1094,70.9505,71.02,117210.0
2025-05-16 10:55:00,71.53,71.56,71.49,71.51,102226.0,71.02,71.0498,70.9803,71.0001,102226.0
2025-05-16 11:00:00,71.51,71.54,71.47,71.53,84156.0,71.0001,71.0299,70.9604,71.02,84156.0
2025-05-16 11:05:00,71.53,71.62,71.51,71.56,268198.0,71.02,71.1094,71.0001,71.0498,268198.0
2025-05-16 11:10:00,71.56,71.58,71.49,71.52,74287.0,71.0498,71.0696,70.9803,71.0101,74287.0
2025-05-16 11:15:00,71.52,71.57,71.5,71.56,64159.0,71.0101,71.0597,70.9902,71.0498,64159.0
2025-05-16 11:20:00,71.56,71.61,71.52,71.55,91440.0,71.0498,71.0994,71.0101,71.0399,91440.0
2025-05-16 11:25:00,71.54,71.56,71.52,71.53,59474.0,71.0299,71.0498,71.0101,71.02,59474.0
2025-05-16 11:30:00,71.53,71.55,71.47,71.48,186192.0,71.02,71.0399,70.9604,70.9704,186192.0
2025-05-16 11:35:00,71.48,71.55,71.48,71.55,56912.0,70.9704,71.0399,70.9704,71.0399,56912.0
2025-05-16 11:40:00,71.55,71.56,71.5,71.56,40908.0,71.0399,71.0498,70.9902,71.0498,40908.0
2025-05-16 11:45:00,71.56,71.57,71.53,71.56,81456.0,71.0498,71.0597,71.02,71.0498,81456.0
2025-05-16 11:50:00,71.56,71.62,71.54,71.62,79651.0,71.0498,71.1094,71.0299,71.1094,79651.0
2025-05-16 11:55:00,71.62,71.62,71.56,71.59,38986.0,71.1094,71.1094,71.0498,71.0796,38986.0
2025-05-16 12:00:00,71.59,71.65,71.56,71.6,64282.0,71.0796,71.1391,71.0498,71.0895,64282.0
2025-05-16 12:05:00,71.6,71.63,71.57,71.58,56041.0,71.0895,71.1193,71.0597,71.0696,56041.0
2025-05-16 12:10:00,71.58,71.65,71.57,71.64,41950.0,71.0696,71.1391,71.0597,71.1292,41950.0
2025-05-16 12:15:00,71.65,71.65,71.57,71.59,32876.0,71.1391,71.1391,71.0597,71.0796,32876.0
2025-05-16 12:20:00,71.59,71.65,71.59,71.64,44998.0,71.0796,71.1391,71.0796,71.1292,44998.0
2025-05-16 12:25:00,71.63,71.7,71.63,71.69,62820.0,71.1193,71.1888,71.1193,71.1789,62820.0
2025-05-16 12:30:00,71.7,71.73,71.7,71.73,51667.0,71.1888,71.2186,71.1888,71.2186,51667.0
2025-05-16 12:35:00,71.73,71.77,71.72,71.76,33424.0,71.2186,71.2583,71.2086,71.2484,33424.0
2025-05-16 12:40:00,71.76,71.78,71.68,71.72,164535.0,71.2484,71.2682,71.1689,71.2086,164535.0
2025-05-16 12:45:00,71.72,71.77,71.7,71.72,101462.0,71.2086,71.2583,71.1888,71.2086,101462.0
2025-05-16 12:50:00,71.72,71.77,71.72,71.73,145528.0,71.2086,71.2583,71.2086,71.2186,145528.0
2025-05-16 12:55:00,71.73,71.77,71.73,71.77,33968.0,71.2186,71.2583,71.2186,71.2583,33968.0
2025-05-16 13:00:00,71.77,71.83,71.74,71.79,72270.0,71.2583,71.3179,71.2285,71.2781,72270.0
2025-05-16 13:05:00,71.8,71.81,71.76,71.77,49881.0,71.2881,71.298,71.2484,71.2583,49881.0
2025-05-16 13:10:00,71.76,71.77,71.72,71.75,65459.0,71.2484,71.2583,71.2086,71.2384,65459.0
2025-05-16 13:15:00,71.75,71.81,71.74,71.78,50367.0,71.2384,71.298,71.2285,71.2682,50367.0
2025-05-16 13:20:00,71.78,71.84,71.78,71.8,45836.0,71.2682,71.3278,71.2682,71.2881,45836.0
2025-05-16 13:25:00,71.81,71.81,71.78,71.8,39419.0,71.298,71.298,71.2682,71.2881,39419.0
2025-05-16 13:30:00,71.8,71.85,71.78,71.83,61460.0,71.2881,71.3377,71.2682,71.3179,61460.0
2025-05-16 13:35:00,71.83,71.87,71.82,71.84,41063.0,71.3179,71.3576,71.3079,71.3278,41063.0
2025-05-16 13:40:00,71.85,71.86,71.83,71.85,56721.0,71.3377,71.3476,71.3179,71.3377,56721.0
2025-05-16 13:45:00,71.86,71.87,71.85,71.87,43580.0,71.3476,71.3576,71.3377,71.3576,43580.0
2025-05-16 13:50:00,71.87,71.92,71.86,71.88,78163.0,71.3576,71.4072,71.3476,71.3675,78163.0
2025-05-16 13:55:00,71.88,71.89,71.86,71.87,46488.0,71.3675,71.3774,71.3476,71.3576,46488.0
2025-05-16 14:00:00,71.87,71.88,71.84,71.86,62123.0,71.3576,71.3675,71.3278,71.3476,62123.0
2025-05-16 14:05:00,71.85,71.9,71.85,71.89,47765.0,71.3377,71.3874,71.3377,71.3774,47765.0
2025-05-16 14:10:00,71.89,71.9,71.83,71.84,59393.0,71.3774,71.3874,71.3179,71.3278,59393.0
2025-05-16 14:15:00,71.84,71.91,71.83,71.88,96040.0,71.3278,71.3973,71.3179,71.3675,96040.0
2025-05-16 14:20:00,71.88,71.92,71.87,71.91,81347.0,71.3675,71.4072,71.3576,71.3973,81347.0
2025-05-16 14:25:00,71.91,71.95,71.9,71.95,55202.0,71.3973,71.437,71.3874,71.437,55202.0
2025-05-16 14:30:00,71.95,71.98,71.94,71.97,73386.0,71.437,71.4668,71.4271,71.4569,73386.0
2025-05-16 14:35:00,71.96,71.97,71.91,71.93,30440.0,71.4469,71.4569,71.3973,71.4171,30440.0
2025-05-16 14:40:00,71.92,71.98,71.92,71.93,57077.0,71.4072,71.4668,71.4072,71.4171,57077.0
2025-05-16 14:45:00,71.94,71.95,71.9,71.91,36652.0,71.4271,71.437,71.3874,71.3973,36652.0
2025-05-16 14:50:00,71.9,71.97,71.9,71.95,48862.0,71.3874,71.4569,71.3874,71.437,48862.0
2025-05-16 14:55:00,71.95,71.99,71.93,71.95,82460.0,71.437,71.4767,71.4171,71.437,82460.0
2025-05-16 15:00:00,71.95,71.95,71.9,71.94,45443.0,71.437,71.437,71.3874,71.4271,45443.0
2025-05-16 15:05:00,71.95,72.01,71.92,71.99,124997.0,71.437,71.4966,71.4072,71.4767,124997.0
2025-05-16 15:10:00,72.0,72.1,71.99,72.03,514683.0,71.4866,71.5859,71.4767,71.5164,514683.0
2025-05-16 15:15:00,72.03,72.04,71.96,71.98,78294.0,71.5164,71.5264,71.4469,71.4668,78294.0
2025-05-16 15:20:00,71.98,72.03,71.97,72.01,162878.0,71.4668,71.5164,71.4569,71.4966,162878.0
2025-05-16 15:25:00,72.01,72.05,71.99,72.03,146526.0,71.4966,71.5363,71.4767,71.5164,146526.0
2025-05-16 15:30:00,72.03,72.06,72.01,72.06,160577.0,71.5164,71.5462,71.4966,71.5462,160577.0
2025-05-16 15:35:00,72.06,72.13,72.04,72.1,209851.0,71.5462,71.6157,71.5264,71.5859,209851.0
2025-05-16 15:40:00,72.1,72.26,72.09,72.17,542674.0,71.5859,71.7448,71.576,71.6554,542674.0
2025-05-16 15:45:00,72.17,72.17,72.06,72.07,161116.0,71.6554,71.6554,71.5462,71.5561,161116.0
2025-05-16 15:50:00,72.06,72.1,71.99,72.0,267982.0,71.5462,71.5859,71.4767,71.4866,267982.0
2025-05-16 15:55:00,72.0,72.03,71.97,72.01,582743.0,71.4866,71.5164,71.4569,71.4966,582743.0
2025-05-19 09:30:00,72.03,72.17,71.95,72.08,618257.0,71.5164,71.6554,71.437,71.5661,618257.0
2025-05-19 09:35:00,72.08,72.1,71.77,71.82,165538.0,71.5661,71.5859,71.2583,71.3079,165538.0
2025-05-19 09:40:00,71.8,71.97,71.77,71.89,136332.0,71.2881,71.4569,71.2583,71.3774,136332.0
2025-05-19 09:45:00,71.9,71.92,71.79,71.86,84760.0,71.3874,71.4072,71.2781,71.3476,84760.0
2025-05-19 09:50:00,71.88,71.96,71.82,71.91,218531.0,71.3675,71.4469,71.3079,71.3973,218531.0
2025-05-19 09:55:00,71.91,71.92,71.79,71.85,61939.0,71.3973,71.4072,71.2781,71.3377,61939.0
2025-05-19 10:00:00,71.85,71.98,71.85,71.97,84439.0,71.3377,71.4668,71.3377,71.4569,84439.0
2025-05-19 10:05:00,71.97,72.03,71.91,71.93,88102.0,71.4569,71.5164,71.3973,71.4171,88102.0
2025-05-19 10:10:00,71.93,71.94,71.79,71.84,104055.0,71.4171,71.4271,71.2781,71.3278,104055.0
2025-05-19 10:15:00,71.84,71.86,71.78,71.83,68182.0,71.3278,71.3476,71.2682,71.3179,68182.0
2025-05-19 10:20:00,71.84,71.9,71.71,71.76,96421.0,71.3278,71.3874,71.1987,71.2484,96421.0
2025-05-19 10:25:00,71.77,71.89,71.75,71.88,153914.0,71.2583,71.3774,71.2384,71.3675,153914.0
2025-05-19 10:30:00,71.89,71.98,71.87,71.96,179780.0,71.3774,71.4668,71.3576,71.4469,179780.0
2025-05-19 10:35:00,71.97,71.98,71.88,71.95,120529.0,71.4569,71.4668,71.3675,71.437,120529.0
2025-05-19 10:40:00,71.94,71.98,71.92,71.94,76704.0,71.4271,71.4668,71.4072,71.4271,76704.0
2025-05-19 10:45:00,71.94,71.99,71.91,71.93,61592.0,71.4271,71.4767,71.3973,71.4171,61592.0
2025-05-19 10:50:00,71.92,71.95,71.85,71.87,40405.0,71.4072,71.437,71.3377,71.3576,40405.0
2025-05-19 10:55:00,71.87,71.9,71.85,71.86,57623.0,71.3576,71.3874,71.3377,71.3476,57623.0
2025-05-19 11:00:00,71.87,71.94,71.85,71.88,73959.0,71.3576,71.4271,71.3377,71.3675,73959.0
2025-05-19 11:05:00,71.88,71.89,71.81,71.86,61189.0,71.3675,71.3774,71.298,71.3476,61189.0
2025-05-19 11:10:00,71.85,71.86,71.78,71.82,80084.0,71.3377,71.3476,71.2682,71.3079,80084.0
2025-05-19 11:15:00,71.83,71.89,71.82,71.88,55655.0,71.3179,71.3774,71.3079,71.3675,55655.0
2025-05-19 11:20:00,71.88,71.95,71.84,71.93,135547.0,71.3675,71.437,71.3278,71.4171,135547.0
2025-05-19 11:25:00,71.92,71.95,71.89,71.92,47326.0,71.4072,71.437,71.3774,71.4072,47326.0
2025-05-19 11:30:00,71.92,71.94,71.9,71.92,46681.0,71.4072,71.4271,71.3874,71.4072,46681.0
2025-05-19 11:35:00,71.91,71.92,71.86,71.87,64454.0,71.3973,71.4072,71.3476,71.3576,64454.0
2025-05-19 11:40:00,71.87,71.95,71.86,71.94,71587.0,71.3576,71.437,71.3476,71.4271,71587.0
2025-05-19 11:45:00,71.95,71.98,71.89,71.92,50374.0,71.437,71.4668,71.3774,71.4072,50374.0
2025-05-19 11:50:00,71.92,71.93,71.89,71.91,49449.0,71.4072,71.4171,71.3774,71.3973,49449.0
2025-05-19 11:55:00,71.9,71.91,71.84,71.86,34740.0,71.3874,71.3973,71.3278,71.3476,34740.0
2025-05-19 12:00:00,71.86,71.91,71.85,71.91,36049.0,71.3476,71.3973,71.3377,71.3973,36049.0
2025-05-19 12:05:00,71.91,71.95,71.89,71.93,45361.0,71.3973,71.437,71.3774,71.4171,45361.0
2025-05-19 12:10:00,71.93,71.94,71.89,71.89,52962.0,71.4171,71.4271,71.3774,71.3774,52962.0
2025-05-19 12:15:00,71.9,71.92,71.86,71.89,75076.0,71.3874,71.4072,71.3476,71.3774,75076.0
2025-05-19 12:20:00,71.89,71.93,71.88,71.92,38297.0,71.3774,71.4171,71.3675,71.4072,38297.0
2025-05-19 12:25:00,71.93,71.94,71.88,71.88,70960.0,71.4171,71.4271,71.3675,71.3675,70960.0
2025-05-19 12:30:00,71.89,71.91,71.88,71.89,55362.0,71.3774,71.3973,71.3675,71.3774,55362.0
2025-05-19 12:35:00,71.89,71.89,71.81,71.82,76765.0,71.3774,71.3774,71.298,71.3079,76765.0
2025-05-19 12:40:00,71.83,71.84,71.8,71.84,52743.0,71.3179,71.3278,71.2881,71.3278,52743.0
2025-05-19 12:45:00,71.84,71.9,71.83,71.89,51826.0,71.3278,71.3874,71.3179,71.3774,51826.0
2025-05-19 12:50:00,71.89,71.94,71.89,71.92,28029.0,71.3774,71.4271,71.3774,71.4072,28029.0
2025-05-19 12:55:00,71.92,72.0,71.91,72.0,56561.0,71.4072,71.4866,71.3973,71.4866,56561.0
2025-05-19 13:00:00,71.99,72.02,71.96,71.98,54190.0,71.4767,71.5065,71.4469,71.4668,54190.0
2025-05-19 13:05:00,71.98,71.98,71.9,71.95,44592.0,71.4668,71.4668,71.3874,71.437,44592.0
2025-05-19 13:10:00,71.96,71.97,71.92,71.92,39037.0,71.4469,71.4569,71.4072,71.4072,39037.0
2025-05-19 13:15:00,71.92,71.93,71.86,71.87,69617.0,71.4072,71.4171,71.3476,71.3576,69617.0
2025-05-19 13:20:00,71.87,71.89,71.83,71.89,75938.0,71.3576,71.3774,71.3179,71.3774,75938.0
2025-05-19 13:25:00,71.88,71.92,71.88,71.9,32169.0,71.3675,71.4072,71.3675,71.3874,32169.0
2025-05-19 13:30:00,71.9,71.91,71.83,71.84,48551.0,71.3874,71.3973,71.3179,71.3278,48551.0
2025-05-19 13:35:00,71.84,71.86,71.81,71.84,84452.0,71.3278,71.3476,71.298,71.3278,84452.0
2025-05-19 13:40:00,71.84,71.86,71.79,71.81,69538.0,71.3278,71.3476,71.2781,71.298,69538.0
2025-05-19 13:45:00,71.81,71.81,71.75,71.8,79413.0,71.298,71.298,71.2384,71.2881,79413.0
2025-05-19 13:50:00,71.79,71.8,71.72,71.73,65710.0,71.2781,71.2881,71.2086,71.2186,65710.0
2025-05-19 13:55:00,71.73,71.8,71.72,71.8,38996.0,71.2186,71.2881,71.2086,71.2881,38996.0
2025-05-19 14:00:00,71.8,71.81,71.77,71.78,39053.0,71.2881,71.298,71.2583,71.2682,39053.0
2025-05-19 14:05:00,71.77,71.78,71.73,71.76,53604.0,71.2583,71.2682,71.2186,71.2484,53604.0
2025-05-19 14:10:00,71.76,71.79,71.75,71.78,59045.0,71.2484,71.2781,71.2384,71.2682,59045.0
2025-05-19 14:15:00,71.78,71.78,71.74,71.76,50856.0,71.2682,71.2682,71.2285,71.2484,50856.0
2025-05-19 14:20:00,71.75,71.76,71.7,71.71,65735.0,71.2384,71.2484,71.1888,71.1987,65735.0
2025-05-19 14:25:00,71.71,71.74,71.7,71.73,55245.0,71.1987,71.2285,71.1888,71.2186,55245.0
2025-05-19 14:30:00,71.73,71.75,71.7,71.7,75164.0,71.2186,71.2384,71.1888,71.1888,75164.0
2025-05-19 14:35:00,71.7,71.75,71.7,71.7,52618.0,71.1888,71.2384,71.1888,71.1888,52618.0
2025-05-19 14:40:00,71.7,71.74,71.69,71.73,75028.0,71.1888,71.2285,71.1789,71.2186,75028.0
2025-05-19 14:45:00,71.73,71.75,71.71,71.73,108299.0,71.2186,71.2384,71.1987,71.2186,108299.0
2025-05-19 14:50:00,71.73,71.74,71.71,71.73,83280.0,71.2186,71.2285,71.1987,71.2186,83280.0
2025-05-19 14:55:00,71.73,71.79,71.73,71.78,76984.0,71.2186,71.2781,71.2186,71.2682,76984.0
2025-05-19 15:00:00,71.79,71.81,71.73,71.75,56222.0,71.2781,71.298,71.2186,71.2384,56222.0
2025-05-19 15:05:00,71.75,71.76,71.71,71.76,62688.0,71.2384,71.2484,71.1987,71.2484,62688.0
2025-05-19 15:10:00,71.76,71.76,71.7,71.72,56327.0,71.2484,71.2484,71.1888,71.2086,56327.0
2025-05-19 15:15:00,71.72,71.72,71.68,71.69,54362.0,71.2086,71.2086,71.1689,71.1789,54362.0
2025-05-19 15:20:00,71.69,71.72,71.67,71.7,71886.0,71.1789,71.2086,71.159,71.1888,71886.0
2025-05-19 15:25:00,71.7,71.71,71.64,71.67,83853.0,71.1888,71.1987,71.1292,71.159,83853.0
2025-05-19 15:30:00,71.67,71.77,71.67,71.76,83224.0,71.159,71.2583,71.159,71.2484,83224.0
2025-05-19 15:35:00,71.76,71.8,71.74,71.8,52151.0,71.2484,71.2881,71.2285,71.2881,52151.0
2025-05-19 15:40:00,71.8,71.8,71.76,71.77,95154.0,71.2881,71.2881,71.2484,71.2583,95154.0
2025-05-19 15:45:00,71.77,71.86,71.76,71.86,140475.0,71.2583,71.3476,71.2484,71.3476,140475.0
2025-05-19 15:50:00,71.86,71.9,71.82,71.82,145740.0,71.3476,71.3874,71.3079,71.3079,145740.0
2025-05-19 15:55:00,71.82,71.95,71.77,71.94,526659.0,71.3079,71.437,71.2583,71.4271,526659.0
2025-05-20 09:30:00,71.8,72.04,71.76,71.82,434061.0,71.2881,71.5264,71.2484,71.3079,434061.0
2025-05-20 09:35:00,71.83,71.96,71.76,71.87,140276.0,71.3179,71.4469,71.2484,71.3576,140276.0
2025-05-20 09:40:00,71.86,71.88,71.79,71.83,93616.0,71.3476,71.3675,71.2781,71.3179,93616.0
2025-05-20 09:45:00,71.84,71.91,71.82,71.89,63062.0,71.3278,71.3973,71.3079,71.3774,63062.0
2025-05-20 09:50:00,71.9,72.0,71.9,71.99,61456.0,71.3874,71.4866,71.3874,71.4767,61456.0
2025-05-20 09:55:00,71.99,72.09,71.99,72.03,73683.0,71.4767,71.576,71.4767,71.5164,73683.0
2025-05-20 10:00:00,72.02,72.09,71.93,71.98,245451.0,71.5065,71.576,71.4171,71.4668,245451.0
2025-05-20 10:05:00,71.98,72.02,71.95,71.97,62306.0,71.4668,71.5065,71.437,71.4569,62306.0
2025-05-20 10:10:00,71.97,72.0,71.94,72.0,54965.0,71.4569,71.4866,71.4271,71.4866,54965.0
2025-05-20 10:15:00,72.01,72.01,71.82,71.84,133015.0,71.4966,71.4966,71.3079,71.3278,133015.0
2025-05-20 10:20:00,71.83,71.94,71.8,71.81,145040.0,71.3179,71.4271,71.2881,71.298,145040.0
2025-05-20 10:25:00,71.82,71.92,71.82,71.92,112014.0,71.3079,71.4072,71.3079,71.4072,112014.0
2025-05-20 10:30:00,71.92,71.94,71.89,71.92,39168.0,71.4072,71.4271,71.3774,71.4072,39168.0
2025-05-20 10:35:00,71.92,72.0,71.91,72.0,42333.0,71.4072,71.4866,71.3973,71.4866,42333.0
2025-05-20 10:40:00,71.99,72.05,71.99,72.05,72136.0,71.4767,71.5363,71.4767,71.5363,72136.0
2025-05-20 10:45:00,72.05,72.06,72.0,72.03,37800.0,71.5363,71.5462,71.4866,71.5164,37800.0
2025-05-20 10:50:00,72.03,72.03,71.97,72.0,64899.0,71.5164,71.5164,71.4569,71.4866,64899.0
2025-05-20 10:55:00,72.01,72.05,71.93,71.94,175718.0,71.4966,71.5363,71.4171,71.4271,175718.0
2025-05-20 11:00:00,71.94,72.0,71.87,71.99,62482.0,71.4271,71.4866,71.3576,71.4767,62482.0
2025-05-20 11:05:00,71.99,72.07,71.98,72.06,76728.0,71.4767,71.5561,71.4668,71.5462,76728.0
2025-05-20 11:10:00,72.07,72.11,72.04,72.11,139725.0,71.5561,71.5959,71.5264,71.5959,139725.0
2025-05-20 11:15:00,72.1,72.13,72.09,72.11,125801.0,71.5859,71.6157,71.576,71.5959,125801.0
2025-05-20 11:20:00,72.11,72.12,71.96,72.0,73085.0,71.5959,71.6058,71.4469,71.4866,73085.0
2025-05-20 11:25:00,72.0,72.01,71.96,71.98,57276.0,71.4866,71.4966,71.4469,71.4668,57276.0
2025-05-20 11:30:00,71.98,72.0,71.9,71.92,40341.0,71.4668,71.4866,71.3874,71.4072,40341.0
2025-05-20 11:35:00,71.91,71.91,71.81,71.82,43189.0,71.3973,71.3973,71.298,71.3079,43189.0
2025-05-20 11:40:00,71.83,71.84,71.81,71.83,54227.0,71.3179,71.3278,71.298,71.3179,54227.0
2025-05-20 11:45:00,71.83,71.83,71.77,71.77,55606.0,71.3179,71.3179,71.2583,71.2583,55606.0
2025-05-20 11:50:00,71.78,71.81,71.75,71.81,73727.0,71.2682,71.298,71.2384,71.298,73727.0
2025-05-20 11:55:00,71.81,71.82,71.78,71.8,40723.0,71.298,71.3079,71.2682,71.2881,40723.0
2025-05-20 12:00:00,71.8,71.81,71.75,71.76,42476.0,71.2881,71.298,71.2384,71.2484,42476.0
2025-05-20 12:05:00,71.75,71.77,71.7,71.71,42918.0,71.2384,71.2583,71.1888,71.1987,42918.0
2025-05-20 12:10:00,71.7,71.71,71.66,71.68,53007.0,71.1888,71.1987,71.1491,71.1689,53007.0
2025-05-20 12:15:00,71.69,71.69,71.62,71.64,49377.0,71.1789,71.1789,71.1094,71.1292,49377.0
2025-05-20 12:20:00,71.64,71.66,71.61,71.63,51248.0,71.1292,71.1491,71.0994,71.1193,51248.0
2025-05-20 12:25:00,71.63,71.64,71.57,71.58,48342.0,71.1193,71.1292,71.0597,71.0696,48342.0
2025-05-20 12:30:00,71.59,71.61,71.55,71.59,61671.0,71.0796,71.0994,71.0399,71.0796,61671.0
2025-05-20 12:35:00,71.59,71.64,71.58,71.63,42164.0,71.0796,71.1292,71.0696,71.1193,42164.0
2025-05-20 12:40:00,71.64,71.66,71.62,71.64,72972.0,71.1292,71.1491,71.1094,71.1292,72972.0
2025-05-20 12:45:00,71.64,71.65,71.59,71.61,59936.0,71.1292,71.1391,71.0796,71.0994,59936.0
2025-05-20 12:50:00,71.62,71.63,71.59,71.63,40316.0,71.1094,71.1193,71.0796,71.1193,40316.0
2025-05-20 12:55:00,71.64,71.65,71.61,71.62,75677.0,71.1292,71.1391,71.0994,71.1094,75677.0
2025-05-20 13:00:00,71.62,71.67,71.61,71.65,117985.0,71.1094,71.159,71.0994,71.1391,117985.0
2025-05-20 13:05:00,71.65,71.66,71.62,71.64,65160.0,71.1391,71.1491,71.1094,71.1292,65160.0
2025-05-20 13:10:00,71.64,71.65,71.62,71.64,44091.0,71.1292,71.1391,71.1094,71.1292,44091.0
2025-05-20 13:15:00,71.64,71.64,71.6,71.61,28498.0,71.1292,71.1292,71.0895,71.0994,28498.0
2025-05-20 13:20:00,71.6,71.61,71.52,71.56,99919.0,71.0895,71.0994,71.0101,71.0498,99919.0
2025-05-20 13:25:00,71.56,71.6,71.55,71.56,44807.0,71.0498,71.0895,71.0399,71.0498,44807.0
2025-05-20 13:30:00,71.57,71.58,71.54,71.58,56667.0,71.0597,71.0696,71.0299,71.0696,56667.0
2025-05-20 13:35:00,71.58,71.61,71.57,71.59,64298.0,71.0696,71.0994,71.0597,71.0796,64298.0
2025-05-20 13:40:00,71.6,71.62,71.58,71.61,56328.0,71.0895,71.1094,71.0696,71.0994,56328.0
2025-05-20 13:45:00,71.6,71.61,71.57,71.6,47360.0,71.0895,71.0994,71.0597,71.0895,47360.0
2025-05-20 13:50:00,71.6,71.6,71.57,71.59,50651.0,71.0895,71.0895,71.0597,71.0796,50651.0
2025-05-20 13:55:00,71.6,71.61,71.57,71.58,58251.0,71.0895,71.0994,71.0597,71.0696,58251.0
2025-05-20 14:00:00,71.58,71.64,71.58,71.62,64256.0,71.0696,71.1292,71.0696,71.1094,64256.0
2025-05-20 14:05:00,71.62,71.63,71.59,71.61,55239.0,71.1094,71.1193,71.0796,71.0994,55239.0
2025-05-20 14:10:00,71.61,71.61,71.58,71.61,48604.0,71.0994,71.0994,71.0696,71.0994,48604.0
2025-05-20 14:15:00,71.61,71.61,71.53,71.56,84013.0,71.0994,71.0994,71.02,71.0498,84013.0
2025-05-20 14:20:00,71.56,71.57,71.49,71.57,72974.0,71.0498,71.0597,70.9803,71.0597,72974.0
2025-05-20 14:25:00,71.57,71.59,71.48,71.48,76773.0,71.0597,71.0796,70.9704,70.9704,76773.0
2025-05-20 14:30:00,71.48,71.5,71.43,71.47,80687.0,70.9704,70.9902,70.9207,70.9604,80687.0
2025-05-20 14:35:00,71.47,71.5,71.44,71.5,92602.0,70.9604,70.9902,70.9306,70.9902,92602.0
2025-05-20 14:40:00,71.5,71.51,71.47,71.5,98396.0,70.9902,71.0001,70.9604,70.9902,98396.0
2025-05-20 14:45:00,71.51,71.56,71.5,71.56,54347.0,71.0001,71.0498,70.9902,71.0498,54347.0
2025-05-20 14:50:00,71.56,71.58,71.53,71.53,48832.0,71.0498,71.0696,71.02,71.02,48832.0
2025-05-20 14:55:00,71.53,71.56,71.53,71.55,48643.0,71.02,71.0498,71.02,71.0399,48643.0
2025-05-20 15:00:00,71.55,71.55,71.48,71.51,51958.0,71.0399,71.0399,70.9704,71.0001,51958.0
2025-05-20 15:05:00,71.51,71.63,71.5,71.63,71201.0,71.0001,71.1193,70.9902,71.1193,71201.0
2025-05-20 15:10:00,71.63,71.66,71.61,71.63,63558.0,71.1193,71.1491,71.0994,71.1193,63558.0
2025-05-20 15:15:00,71.64,71.67,71.62,71.67,123129.0,71.1292,71.159,71.1094,71.159,123129.0
2025-05-20 15:20:00,71.66,71.69,71.62,71.64,91877.0,71.1491,71.1789,71.1094,71.1292,91877.0
2025-05-20 15:25:00,71.63,71.67,71.63,71.65,71451.0,71.1193,71.159,71.1193,71.1391,71451.0
2025-05-20 15:30:00,71.65,71.69,71.63,71.69,107918.0,71.1391,71.1789,71.1193,71.1789,107918.0
2025-05-20 15:35:00,71.69,71.73,71.67,71.72,100804.0,71.1789,71.2186,71.159,71.2086,100804.0
2025-05-20 15:40:00,71.72,71.74,71.69,71.7,73459.0,71.2086,71.2285,71.1789,71.1888,73459.0
2025-05-20 15:45:00,71.7,71.72,71.64,71.65,117783.0,71.1888,71.2086,71.1292,71.1391,117783.0
2025-05-20 15:50:00,71.65,71.69,71.61,71.64,188959.0,71.1391,71.1789,71.0994,71.1292,188959.0
2025-05-20 15:55:00,71.64,71.73,71.61,71.7,764315.0,71.1292,71.2186,71.0994,71.1888,764315.0
2025-05-21 09:30:00,71.69,72.01,71.68,71.99,458525.0,71.1789,71.4966,71.1689,71.4767,458525.0
2025-05-21 09:35:00,71.98,72.07,71.93,72.05,123145.0,71.4668,71.5561,71.4171,71.5363,123145.0
2025-05-21 09:40:00,72.06,72.08,71.83,71.86,159725.0,71.5462,71.5661,71.3179,71.3476,159725.0
2025-05-21 09:45:00,71.86,71.92,71.8,71.82,85350.0,71.3476,71.4072,71.2881,71.3079,85350.0
2025-05-21 09:50:00,71.83,71.92,71.82,71.91,61713.0,71.3179,71.4072,71.3079,71.3973,61713.0
2025-05-21 09:55:00,71.92,71.93,71.83,71.86,70870.0,71.4072,71.4171,71.3179,71.3476,70870.0
2025-05-21 10:00:00,71.87,72.0,71.84,71.92,200093.0,71.3576,71.4866,71.3278,71.4072,200093.0
2025-05-21 10:05:00,71.91,71.92,71.78,71.81,75321.0,71.3973,71.4072,71.2682,71.298,75321.0
2025-05-21 10:10:00,71.81,71.82,71.75,71.79,65117.0,71.298,71.3079,71.2384,71.2781,65117.0
2025-05-21 10:15:00,71.79,71.84,71.75,71.77,65457.0,71.2781,71.3278,71.2384,71.2583,65457.0
2025-05-21 10:20:00,71.77,71.82,71.76,71.77,61065.0,71.2583,71.3079,71.2484,71.2583,61065.0
2025-05-21 10:25:00,71.78,71.81,71.69,71.7,64329.0,71.2682,71.298,71.1789,71.1888,64329.0
2025-05-21 10:30:00,71.7,71.73,71.64,71.69,72396.0,71.1888,71.2186,71.1292,71.1789,72396.0
2025-05-21 10:35:00,71.69,71.74,71.65,71.73,74845.0,71.1789,71.2285,71.1391,71.2186,74845.0
2025-05-21 10:40:00,71.73,71.78,71.69,71.7,78494.0,71.2186,71.2682,71.1789,71.1888,78494.0
2025-05-21 10:45:00,71.7,71.71,71.58,71.66,61902.0,71.1888,71.1987,71.0696,71.1491,61902.0
2025-05-21 10:50:00,71.66,71.71,71.66,71.67,34256.0,71.1491,71.1987,71.1491,71.159,34256.0
2025-05-21 10:55:00,71.67,71.71,71.64,71.66,47394.0,71.159,71.1987,71.1292,71.1491,47394.0
2025-05-21 11:00:00,71.66,71.7,71.63,71.64,39858.0,71.1491,71.1888,71.1193,71.1292,39858.0
2025-05-21 11:05:00,71.64,71.73,71.61,71.7,53021.0,71.1292,71.2186,71.0994,71.1888,53021.0
2025-05-21 11:10:00,71.7,71.8,71.68,71.8,50194.0,71.1888,71.2881,71.1689,71.2881,50194.0
2025-05-21 11:15:00,71.8,71.8,71.76,71.77,35791.0,71.2881,71.2881,71.2484,71.2583,35791.0
2025-05-21 11:20:00,71.77,71.79,71.75,71.77,36691.0,71.2583,71.2781,71.2384,71.2583,36691.0
2025-05-21 11:25:00,71.78,71.78,71.72,71.73,38597.0,71.2682,71.2682,71.2086,71.2186,38597.0
2025-05-21 11:30:00,71.73,71.75,71.71,71.73,41528.0,71.2186,71.2384,71.1987,71.2186,41528.0
2025-05-21 11:35:00,71.73,71.75,71.71,71.74,31505.0,71.2186,71.2384,71.1987,71.2285,31505.0
2025-05-21 11:40:00,71.73,71.76,71.7,71.71,48406.0,71.2186,71.2484,71.1888,71.1987,48406.0
2025-05-21 11:45:00,71.71,71.72,71.68,71.68,28989.0,71.1987,71.2086,71.1689,71.1689,28989.0
2025-05-21 11:50:00,71.68,71.76,71.67,71.75,38786.0,71.1689,71.2484,71.159,71.2384,38786.0
2025-05-21 11:55:00,71.75,71.77,71.66,71.68,60997.0,71.2384,71.2583,71.1491,71.1689,60997.0
2025-05-21 12:00:00,71.67,71.69,71.61,71.61,30355.0,71.159,71.1789,71.0994,71.0994,30355.0
2025-05-21 12:05:00,71.61,71.64,71.59,71.61,25716.0,71.0994,71.1292,71.0796,71.0994,25716.0
2025-05-21 12:10:00,71.61,71.64,71.59,71.63,28213.0,71.0994,71.1292,71.0796,71.1193,28213.0
2025-05-21 12:15:00,71.63,71.66,71.62,71.65,22749.0,71.1193,71.1491,71.1094,71.1391,22749.0
2025-05-21 12:20:00,71.65,71.65,71.61,71.63,30617.0,71.1391,71.1391,71.0994,71.1193,30617.0
2025-05-21 12:25:00,71.63,71.65,71.61,71.64,71583.0,71.1193,71.1391,71.0994,71.1292,71583.0
2025-05-21 12:30:00,71.64,71.69,71.63,71.68,59022.0,71.1292,71.1789,71.1193,71.1689,59022.0
2025-05-21 12:35:00,71.68,71.73,71.67,71.72,53589.0,71.1689,71.2186,71.159,71.2086,53589.0
2025-05-21 12:40:00,71.73,71.74,71.71,71.71,38539.0,71.2186,71.2285,71.1987,71.1987,38539.0
2025-05-21 12:45:00,71.72,71.79,71.71,71.78,33033.0,71.2086,71.2781,71.1987,71.2682,33033.0
2025-05-21 12:50:00,71.78,71.87,71.78,71.85,337320.0,71.2682,71.3576,71.2682,71.3377,337320.0
2025-05-21 12:55:00,71.86,71.88,71.82,71.87,96218.0,71.3476,71.3675,71.3079,71.3576,96218.0
2025-05-21 13:00:00,71.87,71.91,71.83,71.89,33810.0,71.3576,71.3973,71.3179,71.3774,33810.0
2025-05-21 13:05:00,71.9,71.9,71.83,71.85,60798.0,71.3874,71.3874,71.3179,71.3377,60798.0
2025-05-21 13:10:00,71.84,71.87,71.8,71.81,76694.0,71.3278,71.3576,71.2881,71.298,76694.0
2025-05-21 13:15:00,71.81,71.84,71.69,71.75,164790.0,71.298,71.3278,71.1789,71.2384,164790.0
2025-05-21 13:20:00,71.75,71.8,71.72,71.78,68979.0,71.2384,71.2881,71.2086,71.2682,68979.0
2025-05-21 13:25:00,71.78,71.8,71.73,71.79,59610.0,71.2682,71.2881,71.2186,71.2781,59610.0
2025-05-21 13:30:00,71.79,71.84,71.74,71.82,116993.0,71.2781,71.3278,71.2285,71.3079,116993.0
2025-05-21 13:35:00,71.82,71.89,71.79,71.88,137431.0,71.3079,71.3774,71.2781,71.3675,137431.0
2025-05-21 13:40:00,71.89,71.91,71.83,71.84,114187.0,71.3774,71.3973,71.3179,71.3278,114187.0
2025-05-21 13:45:00,71.84,71.89,71.82,71.84,77424.0,71.3278,71.3774,71.3079,71.3278,77424.0
2025-05-21 13:50:00,71.83,71.91,71.82,71.89,59853.0,71.3179,71.3973,71.3079,71.3774,59853.0
2025-05-21 13:55:00,71.88,71.91,71.86,71.89,166762.0,71.3675,71.3973,71.3476,71.3774,166762.0
2025-05-21 14:00:00,71.9,71.91,71.8,71.82,73405.0,71.3874,71.3973,71.2881,71.3079,73405.0
2025-05-21 14:05:00,71.82,71.91,71.82,71.87,101739.0,71.3079,71.3973,71.3079,71.3576,101739.0
2025-05-21 14:10:00,71.87,71.88,71.8,71.87,56058.0,71.3576,71.3675,71.2881,71.3576,56058.0
2025-05-21 14:15:00,71.87,71.9,71.78,71.81,61277.0,71.3576,71.3874,71.2682,71.298,61277.0
2025-05-21 14:20:00,71.8,71.8,71.75,71.77,67075.0,71.2881,71.2881,71.2384,71.2583,67075.0
2025-05-21 14:25:00,71.77,71.78,71.71,71.73,48005.0,71.2583,71.2682,71.1987,71.2186,48005.0
2025-05-21 14:30:00,71.73,71.78,71.71,71.78,154118.0,71.2186,71.2682,71.1987,71.2682,154118.0
2025-05-21 14:35:00,71.78,71.81,71.74,71.76,61031.0,71.2682,71.298,71.2285,71.2484,61031.0
2025-05-21 14:40:00,71.76,71.77,71.73,71.75,41645.0,71.2484,71.2583,71.2186,71.2384,41645.0
2025-05-21 14:45:00,71.76,71.77,71.63,71.65,122039.0,71.2484,71.2583,71.1193,71.1391,122039.0
2025-05-21 14:50:00,71.65,71.65,71.6,71.63,99814.0,71.1391,71.1391,71.0895,71.1193,99814.0
2025-05-21 14:55:00,71.63,71.72,71.62,71.69,87481.0,71.1193,71.2086,71.1094,71.1789,87481.0
2025-05-21 15:00:00,71.69,71.74,71.66,71.69,95868.0,71.1789,71.2285,71.1491,71.1789,95868.0
2025-05-21 15:05:00,71.69,71.72,71.67,71.69,71190.0,71.1789,71.2086,71.159,71.1789,71190.0
2025-05-21 15:10:00,71.7,71.78,71.68,71.76,95892.0,71.1888,71.2682,71.1689,71.2484,95892.0
2025-05-21 15:15:00,71.76,71.87,71.76,71.87,132569.0,71.2484,71.3576,71.2484,71.3576,132569.0
2025-05-21 15:20:00,71.87,71.89,71.81,71.86,124664.0,71.3576,71.3774,71.298,71.3476,124664.0
2025-05-21 15:25:00,71.86,71.9,71.85,71.89,89539.0,71.3476,71.3874,71.3377,71.3774,89539.0
2025-05-21 15:30:00,71.89,71.98,71.85,71.97,152893.0,71.3774,71.4668,71.3377,71.4569,152893.0
2025-05-21 15:35:00,71.97,71.98,71.88,71.91,148652.0,71.4569,71.4668,71.3675,71.3973,148652.0
2025-05-21 15:40:00,71.91,71.94,71.88,71.94,95059.0,71.3973,71.4271,71.3675,71.4271,95059.0
2025-05-21 15:45:00,71.94,71.96,71.89,71.9,148751.0,71.4271,71.4469,71.3774,71.3874,148751.0
2025-05-21 15:50:00,71.9,71.92,71.79,71.81,216816.0,71.3874,71.4072,71.2781,71.298,216816.0
2025-05-21 15:55:00,71.81,71.87,71.79,71.79,541283.0,71.298,71.3576,71.2781,71.2781,541283.0
2025-05-22 09:30:00,71.84,71.88,71.6,71.87,390431.0,71.3278,71.3675,71.0895,71.3576,390431.0
2025-05-22 09:35:00,71.85,71.99,71.77,71.93,240558.0,71.3377,71.4767,71.2583,71.4171,240558.0
2025-05-22 09:40:00,71.93,71.98,71.77,71.79,56798.0,71.4171,71.4668,71.2583,71.2781,56798.0
2025-05-22 09:45:00,71.79,71.82,71.45,71.45,158604.0,71.2781,71.3079,70.9406,70.9406,158604.0
2025-05-22 09:50:00,71.46,71.5,71.31,71.36,105420.0,70.9505,70.9902,70.8016,70.8512,105420.0
2025-05-22 09:55:00,71.35,71.37,71.19,71.23,84963.0,70.8413,70.8611,70.6824,70.7221,84963.0
2025-05-22 10:00:00,71.23,71.31,71.22,71.24,279456.0,70.7221,70.8016,70.7122,70.7321,279456.0
2025-05-22 10:05:00,71.24,71.24,71.16,71.2,136163.0,70.7321,70.7321,70.6526,70.6924,136163.0
2025-05-22 10:10:00,71.21,71.34,71.2,71.31,177337.0,70.7023,70.8314,70.6924,70.8016,177337.0
2025-05-22 10:15:00,71.31,71.36,71.29,71.33,86178.0,70.8016,70.8512,70.7817,70.8214,86178.0
2025-05-22 10:20:00,71.33,71.34,71.21,71.23,75445.0,70.8214,70.8314,70.7023,70.7221,75445.0
2025-05-22 10:25:00,71.22,71.25,71.16,71.17,241420.0,70.7122,70.742,70.6526,70.6626,241420.0
2025-05-22 10:30:00,71.17,71.19,71.08,71.09,82798.0,70.6626,70.6824,70.5732,70.5831,82798.0
2025-05-22 10:35:00,71.08,71.08,70.96,71.01,98050.0,70.5732,70.5732,70.4541,70.5037,98050.0
2025-05-22 10:40:00,71.02,71.04,70.97,71.01,121998.0,70.5136,70.5335,70.464,70.5037,121998.0
2025-05-22 10:45:00,71.01,71.11,71.0,71.09,98749.0,70.5037,70.603,70.4938,70.5831,98749.0
2025-05-22 10:50:00,71.08,71.18,71.08,71.17,37273.0,70.5732,70.6725,70.5732,70.6626,37273.0
2025-05-22 10:55:00,71.17,71.19,71.13,71.17,108528.0,70.6626,70.6824,70.6229,70.6626,108528.0
2025-05-22 11:00:00,71.17,71.18,71.06,71.07,78863.0,70.6626,70.6725,70.5534,70.5633,78863.0
2025-05-22 11:05:00,71.08,71.13,71.02,71.03,40241.0,70.5732,70.6229,70.5136,70.5236,40241.0
2025-05-22 11:10:00,71.03,71.05,71.0,71.03,43352.0,70.5236,70.5434,70.4938,70.5236,43352.0
2025-05-22 11:15:00,71.03,71.04,70.98,71.03,58385.0,70.5236,70.5335,70.4739,70.5236,58385.0
2025-05-22 11:20:00,71.03,71.09,71.02,71.08,47132.0,70.5236,70.5831,70.5136,70.5732,47132.0
2025-05-22 11:25:00,71.07,71.1,71.03,71.06,49150.0,70.5633,70.5931,70.5236,70.5534,49150.0
2025-05-22 11:30:00,71.06,71.08,71.03,71.06,55846.0,70.5534,70.5732,70.5236,70.5534,55846.0
2025-05-22 11:35:00,71.06,71.23,71.06,71.17,90321.0,70.5534,70.7221,70.5534,70.6626,90321.0
2025-05-22 11:40:00,71.17,71.24,71.16,71.19,63337.0,70.6626,70.7321,70.6526,70.6824,63337.0
2025-05-22 11:45:00,71.19,71.28,71.18,71.23,66336.0,70.6824,70.7718,70.6725,70.7221,66336.0
2025-05-22 11:50:00,71.23,71.34,71.23,71.33,49027.0,70.7221,70.8314,70.7221,70.8214,49027.0
2025-05-22 11:55:00,71.33,71.36,71.3,71.34,123032.0,70.8214,70.8512,70.7916,70.8314,123032.0
2025-05-22 12:00:00,71.34,71.42,71.33,71.4,63853.0,70.8314,70.9108,70.8214,70.8909,63853.0
2025-05-22 12:05:00,71.4,71.41,71.35,71.37,50042.0,70.8909,70.9009,70.8413,70.8611,50042.0
2025-05-22 12:10:00,71.37,71.41,71.36,71.41,29936.0,70.8611,70.9009,70.8512,70.9009,29936.0
2025-05-22 12:15:00,71.41,71.47,71.39,71.41,70305.0,70.9009,70.9604,70.881,70.9009,70305.0
2025-05-22 12:20:00,71.42,71.42,71.34,71.37,40071.0,70.9108,70.9108,70.8314,70.8611,40071.0
2025-05-22 12:25:00,71.37,71.39,71.31,71.34,65855.0,70.8611,70.881,70.8016,70.8314,65855.0
2025-05-22 12:30:00,71.34,71.34,71.28,71.3,45479.0,70.8314,70.8314,70.7718,70.7916,45479.0
2025-05-22 12:35:00,71.3,71.32,71.28,71.3,38330.0,70.7916,70.8115,70.7718,70.7916,38330.0
2025-05-22 12:40:00,71.29,71.34,71.29,71.3,47053.0,70.7817,70.8314,70.7817,70.7916,47053.0
2025-05-22 12:45:00,71.3,71.35,71.29,71.31,53359.0,70.7916,70.8413,70.7817,70.8016,53359.0
2025-05-22 12:50:00,71.31,71.35,71.3,71.31,32315.0,70.8016,70.8413,70.7916,70.8016,32315.0
2025-05-22 12:55:00,71.31,71.32,71.25,71.26,21497.0,70.8016,70.8115,70.742,70.7519,21497.0
2025-05-22 13:00:00,71.25,71.27,71.13,71.15,87772.0,70.742,70.7619,70.6229,70.6427,87772.0
2025-05-22 13:05:00,71.14,71.17,71.13,71.14,31666.0,70.6328,70.6626,70.6229,70.6328,31666.0
2025-05-22 13:10:00,71.14,71.17,71.13,71.17,32574.0,70.6328,70.6626,70.6229,70.6626,32574.0
2025-05-22 13:15:00,71.17,71.26,71.16,71.25,190448.0,70.6626,70.7519,70.6526,70.742,190448.0
2025-05-22 13:20:00,71.25,71.31,71.23,71.3,37326.0,70.742,70.8016,70.7221,70.7916,37326.0
2025-05-22 13:25:00,71.3,71.36,71.28,71.31,68471.0,70.7916,70.8512,70.7718,70.8016,68471.0
2025-05-22 13:30:00,71.31,71.38,71.28,71.38,47015.0,70.8016,70.8711,70.7718,70.8711,47015.0
2025-05-22 13:35:00,71.38,71.38,71.32,71.34,55271.0,70.8711,70.8711,70.8115,70.8314,55271.0
2025-05-22 13:40:00,71.33,71.36,71.27,71.33,63028.0,70.8214,70.8512,70.7619,70.8214,63028.0
2025-05-22 13:45:00,71.33,71.34,71.28,71.29,43079.0,70.8214,70.8314,70.7718,70.7817,43079.0
2025-05-22 13:50:00,71.28,71.32,71.24,71.31,54219.0,70.7718,70.8115,70.7321,70.8016,54219.0
2025-05-22 13:55:00,71.31,71.34,71.29,71.31,46048.0,70.8016,70.8314,70.7817,70.8016,46048.0
2025-05-22 14:00:00,71.31,71.38,71.31,71.36,60020.0,70.8016,70.8711,70.8016,70.8512,60020.0
2025-05-22 14:05:00,71.36,71.41,71.35,71.4,46746.0,70.8512,70.9009,70.8413,70.8909,46746.0
2025-05-22 14:10:00,71.4,71.46,71.38,71.45,53357.0,70.8909,70.9505,70.8711,70.9406,53357.0
2025-05-22 14:15:00,71.45,71.47,71.43,71.46,63735.0,70.9406,70.9604,70.9207,70.9505,63735.0
2025-05-22 14:20:00,71.46,71.5,71.44,71.48,82473.0,70.9505,70.9902,70.9306,70.9704,82473.0
2025-05-22 14:25:00,71.48,71.51,71.45,71.45,57567.0,70.9704,71.0001,70.9406,70.9406,57567.0
2025-05-22 14:30:00,71.45,71.46,71.41,71.42,46650.0,70.9406,70.9505,70.9009,70.9108,46650.0
2025-05-22 14:35:00,71.42,71.44,71.38,71.38,28651.0,70.9108,70.9306,70.8711,70.8711,28651.0
2025-05-22 14:40:00,71.38,71.38,71.33,71.35,51930.0,70.8711,70.8711,70.8214,70.8413,51930.0
2025-05-22 14:45:00,71.35,71.37,71.31,71.31,45082.0,70.8413,70.8611,70.8016,70.8016,45082.0
2025-05-22 14:50:00,71.32,71.35,71.31,71.34,38040.0,70.8115,70.8413,70.8016,70.8314,38040.0
2025-05-22 14:55:00,71.34,71.38,71.34,71.36,66554.0,70.8314,70.8711,70.8314,70.8512,66554.0
2025-05-22 15:00:00,71.36,71.41,71.35,71.39,45583.0,70.8512,70.9009,70.8413,70.881,45583.0
2025-05-22 15:05:00,71.38,71.39,71.33,71.36,66446.0,70.8711,70.881,70.8214,70.8512,66446.0
2025-05-22 15:10:00,71.36,71.38,71.34,71.38,58178.0,70.8512,70.8711,70.8314,70.8711,58178.0
2025-05-22 15:15:00,71.38,71.4,71.36,71.38,61962.0,70.8711,70.8909,70.8512,70.8711,61962.0
2025-05-22 15:20:00,71.38,71.44,71.37,71.43,131689.0,70.8711,70.9306,70.8611,70.9207,131689.0
2025-05-22 15:25:00,71.43,71.52,71.42,71.52,122234.0,70.9207,71.0101,70.9108,71.0101,122234.0
2025-05-22 15:30:00,71.52,71.52,71.43,71.45,123077.0,71.0101,71.0101,70.9207,70.9406,123077.0
2025-05-22 15:35:00,71.44,71.46,71.42,71.42,72489.0,70.9306,70.9505,70.9108,70.9108,72489.0
2025-05-22 15:40:00,71.42,71.42,71.34,71.36,107704.0,70.9108,70.9108,70.8314,70.8512,107704.0
2025-05-22 15:45:00,71.36,71.43,71.32,71.4,170379.0,70.8512,70.9207,70.8115,70.8909,170379.0
2025-05-22 15:50:00,71.4,71.45,71.24,71.25,186132.0,70.8909,70.9406,70.7321,70.742,186132.0
2025-05-22 15:55:00,71.24,71.25,71.1,71.13,667075.0,70.7321,70.742,70.5931,70.6229,667075.0
2025-05-23 09:30:00,71.54,71.54,71.02,71.08,469911.0,71.0299,71.0299,70.5136,70.5732,469911.0
2025-05-23 09:35:00,71.08,71.1,70.74,70.75,128845.0,70.5732,70.5931,70.2356,70.2456,128845.0
2025-05-23 09:40:00,70.76,70.79,70.68,70.77,107413.0,70.2555,70.2853,70.1761,70.2654,107413.0
2025-05-23 09:45:00,70.77,70.98,70.69,70.97,124714.0,70.2654,70.4739,70.186,70.464,124714.0
2025-05-23 09:50:00,70.97,71.07,70.95,71.02,113941.0,70.464,70.5633,70.4441,70.5136,113941.0
2025-05-23 09:55:00,71.02,71.08,70.99,71.06,89269.0,70.5136,70.5732,70.4839,70.5534,89269.0
2025-05-23 10:00:00,71.05,71.18,71.02,71.17,76856.0,70.5434,70.6725,70.5136,70.6626,76856.0
2025-05-23 10:05:00,71.17,71.22,71.01,71.02,91738.0,70.6626,70.7122,70.5037,70.5136,91738.0
2025-05-23 10:10:00,71.02,71.12,71.0,71.09,76919.0,70.5136,70.6129,70.4938,70.5831,76919.0
2025-05-23 10:15:00,71.1,71.12,71.04,71.07,83685.0,70.5931,70.6129,70.5335,70.5633,83685.0
2025-05-23 10:20:00,71.08,71.11,71.03,71.1,84117.0,70.5732,70.603,70.5236,70.5931,84117.0
2025-05-23 10:25:00,71.11,71.17,71.08,71.17,82616.0,70.603,70.6626,70.5732,70.6626,82616.0
2025-05-23 10:30:00,71.17,71.23,71.16,71.22,81010.0,70.6626,70.7221,70.6526,70.7122,81010.0
2025-05-23 10:35:00,71.21,71.31,71.17,71.3,77881.0,70.7023,70.8016,70.6626,70.7916,77881.0
2025-05-23 10:40:00,71.31,71.37,71.27,71.34,109084.0,70.8016,70.8611,70.7619,70.8314,109084.0
2025-05-23 10:45:00,71.34,71.34,71.18,71.2,111989.0,70.8314,70.8314,70.6725,70.6924,111989.0
2025-05-23 10:50:00,71.2,71.2,71.06,71.11,120059.0,70.6924,70.6924,70.5534,70.603,120059.0
2025-05-23 10:55:00,71.11,71.22,71.1,71.18,82011.0,70.603,70.7122,70.5931,70.6725,82011.0
2025-05-23 11:00:00,71.19,71.28,71.17,71.25,58266.0,70.6824,70.7718,70.6626,70.742,58266.0
2025-05-23 11:05:00,71.25,71.35,71.23,71.35,95567.0,70.742,70.8413,70.7221,70.8413,95567.0
2025-05-23 11:10:00,71.34,71.4,71.27,71.4,65275.0,70.8314,70.8909,70.7619,70.8909,65275.0
2025-05-23 11:15:00,71.4,71.5,71.39,71.48,62773.0,70.8909,70.9902,70.881,70.9704,62773.0
2025-05-23 11:20:00,71.48,71.57,71.46,71.56,74888.0,70.9704,71.0597,70.9505,71.0498,74888.0
2025-05-23 11:25:00,71.56,71.59,71.53,71.58,67875.0,71.0498,71.0796,71.02,71.0696,67875.0
2025-05-23 11:30:00,71.58,71.71,71.58,71.7,102864.0,71.0696,71.1987,71.0696,71.1888,102864.0
2025-05-23 11:35:00,71.7,71.77,71.68,71.72,84996.0,71.1888,71.2583,71.1689,71.2086,84996.0
2025-05-23 11:40:00,71.72,71.75,71.66,71.67,77347.0,71.2086,71.2384,71.1491,71.159,77347.0
2025-05-23 11:45:00,71.67,71.74,71.65,71.73,41620.0,71.159,71.2285,71.1391,71.2186,41620.0
2025-05-23 11:50:00,71.73,71.74,71.66,71.7,55569.0,71.2186,71.2285,71.1491,71.1888,55569.0
2025-05-23 11:55:00,71.7,71.73,71.66,71.7,63379.0,71.1888,71.2186,71.1491,71.1888,63379.0
2025-05-23 12:00:00,71.69,71.75,71.68,71.7,83035.0,71.1789,71.2384,71.1689,71.1888,83035.0
2025-05-23 12:05:00,71.69,71.7,71.65,71.68,52296.0,71.1789,71.1888,71.1391,71.1689,52296.0
2025-05-23 12:10:00,71.68,71.71,71.67,71.7,32888.0,71.1689,71.1987,71.159,71.1888,32888.0
2025-05-23 12:15:00,71.7,71.73,71.65,71.66,41445.0,71.1888,71.2186,71.1391,71.1491,41445.0
2025-05-23 12:20:00,71.66,71.7,71.64,71.69,42749.0,71.1491,71.1888,71.1292,71.1789,42749.0
2025-05-23 12:25:00,71.7,71.76,71.7,71.7,50091.0,71.1888,71.2484,71.1888,71.1888,50091.0
2025-05-23 12:30:00,71.7,71.71,71.65,71.66,62910.0,71.1888,71.1987,71.1391,71.1491,62910.0
2025-05-23 12:35:00,71.67,71.78,71.67,71.77,43695.0,71.159,71.2682,71.159,71.2583,43695.0
2025-05-23 12:40:00,71.78,71.79,71.76,71.77,31416.0,71.2682,71.2781,71.2484,71.2583,31416.0
2025-05-23 12:45:00,71.77,71.79,71.73,71.75,34423.0,71.2583,71.2781,71.2186,71.2384,34423.0
2025-05-23 12:50:00,71.75,71.78,71.74,71.76,33352.0,71.2384,71.2682,71.2285,71.2484,33352.0
2025-05-23 12:55:00,71.76,71.77,71.71,71.76,40121.0,71.2484,71.2583,71.1987,71.2484,40121.0
2025-05-23 13:00:00,71.76,71.82,71.73,71.81,71195.0,71.2484,71.3079,71.2186,71.298,71195.0
2025-05-23 13:05:00,71.8,71.83,71.77,71.78,163178.0,71.2881,71.3179,71.2583,71.2682,163178.0
2025-05-23 13:10:00,71.79,71.84,71.78,71.81,38962.0,71.2781,71.3278,71.2682,71.298,38962.0
2025-05-23 13:15:00,71.82,71.84,71.79,71.84,44289.0,71.3079,71.3278,71.2781,71.3278,44289.0
2025-05-23 13:20:00,71.84,71.9,71.83,71.89,93884.0,71.3278,71.3874,71.3179,71.3774,93884.0
2025-05-23 13:25:00,71.89,71.91,71.85,71.85,59314.0,71.3774,71.3973,71.3377,71.3377,59314.0
2025-05-23 13:30:00,71.86,71.88,71.83,71.84,61164.0,71.3476,71.3675,71.3179,71.3278,61164.0
2025-05-23 13:35:00,71.84,71.86,71.83,71.84,32642.0,71.3278,71.3476,71.3179,71.3278,32642.0
2025-05-23 13:40:00,71.84,71.85,71.78,71.8,40894.0,71.3278,71.3377,71.2682,71.2881,40894.0
2025-05-23 13:45:00,71.8,71.88,71.79,71.87,37922.0,71.2881,71.3675,71.2781,71.3576,37922.0
2025-05-23 13:50:00,71.87,71.9,71.81,71.83,68356.0,71.3576,71.3874,71.298,71.3179,68356.0
2025-05-23 13:55:00,71.83,71.84,71.79,71.83,79186.0,71.3179,71.3278,71.2781,71.3179,79186.0
2025-05-23 14:00:00,71.83,71.89,71.82,71.88,71570.0,71.3179,71.3774,71.3079,71.3675,71570.0
2025-05-23 14:05:00,71.89,71.9,71.84,71.84,68258.0,71.3774,71.3874,71.3278,71.3278,68258.0
2025-05-23 14:10:00,71.84,71.87,71.82,71.87,55068.0,71.3278,71.3576,71.3079,71.3576,55068.0
2025-05-23 14:15:00,71.87,71.87,71.83,71.85,88759.0,71.3576,71.3576,71.3179,71.3377,88759.0
2025-05-23 14:20:00,71.84,71.88,71.8,71.87,72880.0,71.3278,71.3675,71.2881,71.3576,72880.0
2025-05-23 14:25:00,71.87,71.92,71.86,71.92,67236.0,71.3576,71.4072,71.3476,71.4072,67236.0
2025-05-23 14:30:00,71.92,71.95,71.89,71.9,58486.0,71.4072,71.437,71.3774,71.3874,58486.0
2025-05-23 14:35:00,71.9,71.95,71.89,71.9,79836.0,71.3874,71.437,71.3774,71.3874,79836.0
2025-05-23 14:40:00,71.9,71.92,71.89,71.91,84464.0,71.3874,71.4072,71.3774,71.3973,84464.0
2025-05-23 14:45:00,71.91,71.96,71.9,71.94,102829.0,71.3973,71.4469,71.3874,71.4271,102829.0
2025-05-23 14:50:00,71.94,71.97,71.93,71.94,85791.0,71.4271,71.4569,71.4171,71.4271,85791.0
2025-05-23 14:55:00,71.94,71.96,71.89,71.9,107543.0,71.4271,71.4469,71.3774,71.3874,107543.0
2025-05-23 15:00:00,71.9,71.94,71.86,71.92,92576.0,71.3874,71.4271,71.3476,71.4072,92576.0
2025-05-23 15:05:00,71.92,71.95,71.9,71.95,57230.0,71.4072,71.437,71.3874,71.437,57230.0
2025-05-23 15:10:00,71.95,71.95,71.91,71.94,50627.0,71.437,71.437,71.3973,71.4271,50627.0
2025-05-23 15:15:00,71.93,71.93,71.86,71.86,74006.0,71.4171,71.4171,71.3476,71.3476,74006.0
2025-05-23 15:20:00,71.87,71.9,71.84,71.9,130972.0,71.3576,71.3874,71.3278,71.3874,130972.0
2025-05-23 15:25:00,71.9,71.9,71.81,71.83,121905.0,71.3874,71.3874,71.298,71.3179,121905.0
2025-05-23 15:30:00,71.83,71.89,71.81,71.88,175828.0,71.3179,71.3774,71.298,71.3675,175828.0
2025-05-23 15:35:00,71.88,71.92,71.85,71.91,123987.0,71.3675,71.4072,71.3377,71.3973,123987.0
2025-05-23 15:40:00,71.91,71.98,71.9,71.92,110463.0,71.3973,71.4668,71.3874,71.4072,110463.0
2025-05-23 15:45:00,71.93,71.95,71.88,71.89,125575.0,71.4171,71.437,71.3675,71.3774,125575.0
2025-05-23 15:50:00,71.89,71.9,71.72,71.74,243465.0,71.3774,71.3874,71.2086,71.2285,243465.0
2025-05-23 15:55:00,71.73,71.89,71.73,71.78,868657.0,71.2186,71.3774,71.2186,71.2682,868657.0
2025-05-27 09:30:00,71.74,72.07,71.72,71.87,680909.0,71.2285,71.5561,71.2086,71.3576,680909.0
2025-05-27 09:35:00,71.87,72.06,71.86,72.01,252204.0,71.3576,71.5462,71.3476,71.4966,252204.0
2025-05-27 09:40:00,72.01,72.21,71.99,72.14,187415.0,71.4966,71.6952,71.4767,71.6257,187415.0
2025-05-27 09:45:00,72.14,72.22,72.06,72.06,116652.0,71.6257,71.7051,71.5462,71.5462,116652.0
2025-05-27 09:50:00,72.06,72.07,71.92,71.93,97179.0,71.5462,71.5561,71.4072,71.4171,97179.0
2025-05-27 09:55:00,71.93,71.98,71.87,71.92,69501.0,71.4171,71.4668,71.3576,71.4072,69501.0
2025-05-27 10:00:00,71.91,71.93,71.8,71.85,95845.0,71.3973,71.4171,71.2881,71.3377,95845.0
2025-05-27 10:05:00,71.84,71.98,71.83,71.95,79093.0,71.3278,71.4668,71.3179,71.437,79093.0
2025-05-27 10:10:00,71.95,71.96,71.74,71.76,156161.0,71.437,71.4469,71.2285,71.2484,156161.0
2025-05-27 10:15:00,71.75,71.77,71.68,71.72,89792.0,71.2384,71.2583,71.1689,71.2086,89792.0
2025-05-27 10:20:00,71.72,71.73,71.67,71.72,65456.0,71.2086,71.2186,71.159,71.2086,65456.0
2025-05-27 10:25:00,71.73,71.74,71.63,71.64,70291.0,71.2186,71.2285,71.1193,71.1292,70291.0
2025-05-27 10:30:00,71.64,71.67,71.61,71.67,93959.0,71.1292,71.159,71.0994,71.159,93959.0
2025-05-27 10:35:00,71.67,71.68,71.57,71.6,80051.0,71.159,71.1689,71.0597,71.0895,80051.0
2025-05-27 10:40:00,71.59,71.66,71.57,71.58,77806.0,71.0796,71.1491,71.0597,71.0696,77806.0
2025-05-27 10:45:00,71.59,71.74,71.57,71.72,99882.0,71.0796,71.2285,71.0597,71.2086,99882.0
2025-05-27 10:50:00,71.72,71.74,71.69,71.7,66368.0,71.2086,71.2285,71.1789,71.1888,66368.0
2025-05-27 10:55:00,71.69,71.79,71.69,71.75,77923.0,71.1789,71.2781,71.1789,71.2384,77923.0
2025-05-27 11:00:00,71.75,71.75,71.68,71.7,40820.0,71.2384,71.2384,71.1689,71.1888,40820.0
2025-05-27 11:05:00,71.69,71.69,71.57,71.59,85269.0,71.1789,71.1789,71.0597,71.0796,85269.0
2025-05-27 11:10:00,71.59,71.7,71.58,71.66,74302.0,71.0796,71.1888,71.0696,71.1491,74302.0
2025-05-27 11:15:00,71.66,71.7,71.65,71.69,44446.0,71.1491,71.1888,71.1391,71.1789,44446.0
2025-05-27 11:20:00,71.69,71.73,71.65,71.71,37486.0,71.1789,71.2186,71.1391,71.1987,37486.0
2025-05-27 11:25:00,71.7,71.76,71.68,71.72,68605.0,71.1888,71.2484,71.1689,71.2086,68605.0
2025-05-27 11:30:00,71.72,71.74,71.67,71.67,43331.0,71.2086,71.2285,71.159,71.159,43331.0
2025-05-27 11:35:00,71.68,71.75,71.67,71.73,30429.0,71.1689,71.2384,71.159,71.2186,30429.0
2025-05-27 11:40:00,71.73,71.76,71.71,71.76,24252.0,71.2186,71.2484,71.1987,71.2484,24252.0
2025-05-27 11:45:00,71.75,71.76,71.67,71.67,27562.0,71.2384,71.2484,71.159,71.159,27562.0
2025-05-27 11:50:00,71.67,71.71,71.66,71.7,38462.0,71.159,71.1987,71.1491,71.1888,38462.0
2025-05-27 11:55:00,71.7,71.7,71.63,71.64,49003.0,71.1888,71.1888,71.1193,71.1292,49003.0
2025-05-27 12:00:00,71.65,71.73,71.64,71.72,54894.0,71.1391,71.2186,71.1292,71.2086,54894.0
2025-05-27 12:05:00,71.73,71.74,71.7,71.73,54707.0,71.2186,71.2285,71.1888,71.2186,54707.0
2025-05-27 12:10:00,71.73,71.74,71.67,71.67,45593.0,71.2186,71.2285,71.159,71.159,45593.0
2025-05-27 12:15:00,71.67,71.68,71.6,71.61,47145.0,71.159,71.1689,71.0895,71.0994,47145.0
2025-05-27 12:20:00,71.61,71.62,71.56,71.59,39505.0,71.0994,71.1094,71.0498,71.0796,39505.0
2025-05-27 12:25:00,71.59,71.67,71.59,71.67,52130.0,71.0796,71.159,71.0796,71.159,52130.0
2025-05-27 12:30:00,71.67,71.68,71.62,71.65,57333.0,71.159,71.1689,71.1094,71.1391,57333.0
2025-05-27 12:35:00,71.65,71.68,71.61,71.67,57800.0,71.1391,71.1689,71.0994,71.159,57800.0
2025-05-27 12:40:00,71.67,71.71,71.66,71.69,35659.0,71.159,71.1987,71.1491,71.1789,35659.0
2025-05-27 12:45:00,71.69,71.71,71.64,71.67,34119.0,71.1789,71.1987,71.1292,71.159,34119.0
2025-05-27 12:50:00,71.66,71.71,71.66,71.7,28550.0,71.1491,71.1987,71.1491,71.1888,28550.0
2025-05-27 12:55:00,71.69,71.75,71.68,71.72,32298.0,71.1789,71.2384,71.1689,71.2086,32298.0
2025-05-27 13:00:00,71.72,71.77,71.69,71.76,40042.0,71.2086,71.2583,71.1789,71.2484,40042.0
2025-05-27 13:05:00,71.77,71.78,71.7,71.71,45665.0,71.2583,71.2682,71.1888,71.1987,45665.0
2025-05-27 13:10:00,71.72,71.72,71.68,71.69,37968.0,71.2086,71.2086,71.1689,71.1789,37968.0
2025-05-27 13:15:00,71.69,71.69,71.66,71.67,33118.0,71.1789,71.1789,71.1491,71.159,33118.0
2025-05-27 13:20:00,71.67,71.7,71.67,71.69,32664.0,71.159,71.1888,71.159,71.1789,32664.0
2025-05-27 13:25:00,71.69,71.7,71.65,71.69,31645.0,71.1789,71.1888,71.1391,71.1789,31645.0
2025-05-27 13:30:00,71.68,71.72,71.68,71.71,36389.0,71.1689,71.2086,71.1689,71.1987,36389.0
2025-05-27 13:35:00,71.71,71.72,71.67,71.69,26924.0,71.1987,71.2086,71.159,71.1789,26924.0
2025-05-27 13:40:00,71.69,71.71,71.67,71.69,52944.0,71.1789,71.1987,71.159,71.1789,52944.0
2025-05-27 13:45:00,71.7,71.73,71.69,71.72,34590.0,71.1888,71.2186,71.1789,71.2086,34590.0
2025-05-27 13:50:00,71.71,71.78,71.71,71.77,51980.0,71.1987,71.2682,71.1987,71.2583,51980.0
2025-05-27 13:55:00,71.77,71.85,71.76,71.84,57183.0,71.2583,71.3377,71.2484,71.3278,57183.0
2025-05-27 14:00:00,71.84,71.89,71.83,71.84,73708.0,71.3278,71.3774,71.3179,71.3278,73708.0
2025-05-27 14:05:00,71.84,71.86,71.83,71.84,29149.0,71.3278,71.3476,71.3179,71.3278,29149.0
2025-05-27 14:10:00,71.84,71.95,71.84,71.92,79134.0,71.3278,71.437,71.3278,71.4072,79134.0
2025-05-27 14:15:00,71.92,71.94,71.89,71.89,36430.0,71.4072,71.4271,71.3774,71.3774,36430.0
2025-05-27 14:20:00,71.9,71.94,71.9,71.92,35894.0,71.3874,71.4271,71.3874,71.4072,35894.0
2025-05-27 14:25:00,71.92,71.94,71.89,71.9,51733.0,71.4072,71.4271,71.3774,71.3874,51733.0
2025-05-27 14:30:00,71.9,71.9,71.87,71.89,64103.0,71.3874,71.3874,71.3576,71.3774,64103.0
2025-05-27 14:35:00,71.89,71.9,71.86,71.88,32949.0,71.3774,71.3874,71.3476,71.3675,32949.0
2025-05-27 14:40:00,71.88,71.88,71.85,71.88,40634.0,71.3675,71.3675,71.3377,71.3675,40634.0
2025-05-27 14:45:00,71.88,71.9,71.84,71.84,47656.0,71.3675,71.3874,71.3278,71.3278,47656.0
2025-05-27 14:50:00,71.84,71.85,71.81,71.83,53774.0,71.3278,71.3377,71.298,71.3179,53774.0
2025-05-27 14:55:00,71.83,71.86,71.82,71.83,49817.0,71.3179,71.3476,71.3079,71.3179,49817.0
2025-05-27 15:00:00,71.83,71.87,71.79,71.87,66988.0,71.3179,71.3576,71.2781,71.3576,66988.0
2025-05-27 15:05:00,71.88,71.88,71.84,71.85,51232.0,71.3675,71.3675,71.3278,71.3377,51232.0
2025-05-27 15:10:00,71.86,71.88,71.84,71.87,69499.0,71.3476,71.3675,71.3278,71.3576,69499.0
2025-05-27 15:15:00,71.87,71.89,71.85,71.88,76432.0,71.3576,71.3774,71.3377,71.3675,76432.0
2025-05-27 15:20:00,71.88,71.89,71.83,71.84,113404.0,71.3675,71.3774,71.3179,71.3278,113404.0
2025-05-27 15:25:00,71.84,71.9,71.83,71.9,90042.0,71.3278,71.3874,71.3179,71.3874,90042.0
2025-05-27 15:30:00,71.89,71.92,71.86,71.9,83773.0,71.3774,71.4072,71.3476,71.3874,83773.0
2025-05-27 15:35:00,71.9,71.93,71.87,71.92,114967.0,71.3874,71.4171,71.3576,71.4072,114967.0
2025-05-27 15:40:00,71.92,71.94,71.88,71.91,93951.0,71.4072,71.4271,71.3675,71.3973,93951.0
2025-05-27 15:45:00,71.92,71.92,71.86,71.9,84268.0,71.4072,71.4072,71.3476,71.3874,84268.0
2025-05-27 15:50:00,71.89,71.94,71.82,71.84,222805.0,71.3774,71.4271,71.3079,71.3278,222805.0
2025-05-27 15:55:00,71.84,71.87,71.72,71.79,660690.0,71.3278,71.3576,71.2086,71.2781,660690.0
2025-05-28 09:30:00,71.7,71.72,71.41,71.49,386929.0,71.1888,71.2086,70.9009,70.9803,386929.0
2025-05-28 09:35:00,71.5,71.75,71.47,71.74,131453.0,70.9902,71.2384,70.9604,71.2285,131453.0
2025-05-28 09:40:00,71.73,71.9,71.72,71.83,134842.0,71.2186,71.3874,71.2086,71.3179,134842.0
2025-05-28 09:45:00,71.84,71.86,71.7,71.77,174209.0,71.3278,71.3476,71.1888,71.2583,174209.0
2025-05-28 09:50:00,71.77,71.77,71.61,71.62,76436.0,71.2583,71.2583,71.0994,71.1094,76436.0
2025-05-28 09:55:00,71.63,71.68,71.61,71.67,78693.0,71.1193,71.1689,71.0994,71.159,78693.0
2025-05-28 10:00:00,71.67,71.67,71.56,71.64,60814.0,71.159,71.159,71.0498,71.1292,60814.0
2025-05-28 10:05:00,71.65,71.7,71.62,71.64,65566.0,71.1391,71.1888,71.1094,71.1292,65566.0
2025-05-28 10:10:00,71.63,71.65,71.59,71.6,89742.0,71.1193,71.1391,71.0796,71.0895,89742.0
2025-05-28 10:15:00,71.59,71.59,71.52,71.54,69104.0,71.0796,71.0796,71.0101,71.0299,69104.0
2025-05-28 10:20:00,71.54,71.64,71.53,71.64,68181.0,71.0299,71.1292,71.02,71.1292,68181.0
2025-05-28 10:25:00,71.64,71.66,71.58,71.59,52087.0,71.1292,71.1491,71.0696,71.0796,52087.0
2025-05-28 10:30:00,71.59,71.67,71.58,71.67,66044.0,71.0796,71.159,71.0696,71.159,66044.0
2025-05-28 10:35:00,71.67,71.68,71.54,71.55,63000.0,71.159,71.1689,71.0299,71.0399,63000.0
2025-05-28 10:40:00,71.54,71.57,71.53,71.56,53272.0,71.0299,71.0597,71.02,71.0498,53272.0
2025-05-28 10:45:00,71.56,71.58,71.5,71.52,60069.0,71.0498,71.0696,70.9902,71.0101,60069.0
2025-05-28 10:50:00,71.52,71.52,71.47,71.52,74749.0,71.0101,71.0101,70.9604,71.0101,74749.0
2025-05-28 10:55:00,71.52,71.52,71.48,71.5,43595.0,71.0101,71.0101,70.9704,70.9902,43595.0
2025-05-28 11:00:00,71.5,71.55,71.48,71.55,69423.0,70.9902,71.0399,70.9704,71.0399,69423.0
2025-05-28 11:05:00,71.54,71.57,71.49,71.51,51207.0,71.0299,71.0597,70.9803,71.0001,51207.0
2025-05-28 11:10:00,71.51,71.51,71.39,71.41,44844.0,71.0001,71.0001,70.881,70.9009,44844.0
2025-05-28 11:15:00,71.4,71.45,71.38,71.45,116455.0,70.8909,70.9406,70.8711,70.9406,116455.0
2025-05-28 11:20:00,71.44,71.45,71.4,71.42,35090.0,70.9306,70.9406,70.8909,70.9108,35090.0
2025-05-28 11:25:00,71.42,71.43,71.32,71.34,76753.0,70.9108,70.9207,70.8115,70.8314,76753.0
2025-05-28 11:30:00,71.34,71.35,71.28,71.28,92754.0,70.8314,70.8413,70.7718,70.7718,92754.0
2025-05-28 11:35:00,71.28,71.29,71.21,71.28,67614.0,70.7718,70.7817,70.7023,70.7718,67614.0
2025-05-28 11:40:00,71.29,71.32,71.22,71.23,52071.0,70.7817,70.8115,70.7122,70.7221,52071.0
2025-05-28 11:45:00,71.25,71.34,71.25,71.34,24634.0,70.742,70.8314,70.742,70.8314,24634.0
2025-05-28 11:50:00,71.34,71.36,71.32,71.35,36490.0,70.8314,70.8512,70.8115,70.8413,36490.0
2025-05-28 11:55:00,71.36,71.38,71.28,71.29,46216.0,70.8512,70.8711,70.7718,70.7817,46216.0
2025-05-28 12:00:00,71.3,71.32,71.28,71.29,42214.0,70.7916,70.8115,70.7718,70.7817,42214.0
2025-05-28 12:05:00,71.29,71.35,71.26,71.34,34572.0,70.7817,70.8413,70.7519,70.8314,34572.0
2025-05-28 12:10:00,71.33,71.33,71.26,71.28,37796.0,70.8214,70.8214,70.7519,70.7718,37796.0
2025-05-28 12:15:00,71.29,71.35,71.28,71.34,43059.0,70.7817,70.8413,70.7718,70.8314,43059.0
2025-05-28 12:20:00,71.34,71.36,71.31,71.35,47266.0,70.8314,70.8512,70.8016,70.8413,47266.0
2025-05-28 12:25:00,71.34,71.39,71.34,71.36,66470.0,70.8314,70.881,70.8314,70.8512,66470.0
2025-05-28 12:30:00,71.35,71.36,71.32,71.34,23094.0,70.8413,70.8512,70.8115,70.8314,23094.0
2025-05-28 12:35:00,71.34,71.43,71.34,71.42,29725.0,70.8314,70.9207,70.8314,70.9108,29725.0
2025-05-28 12:40:00,71.41,71.42,71.37,71.42,26410.0,70.9009,70.9108,70.8611,70.9108,26410.0
2025-05-28 12:45:00,71.41,71.49,71.4,71.48,26594.0,70.9009,70.9803,70.8909,70.9704,26594.0
2025-05-28 12:50:00,71.47,71.49,71.43,71.44,38591.0,70.9604,70.9803,70.9207,70.9306,38591.0
2025-05-28 12:55:00,71.43,71.48,71.42,71.45,31162.0,70.9207,70.9704,70.9108,70.9406,31162.0
2025-05-28 13:00:00,71.46,71.48,71.42,71.48,26828.0,70.9505,70.9704,70.9108,70.9704,26828.0
2025-05-28 13:05:00,71.48,71.51,71.47,71.51,26707.0,70.9704,71.0001,70.9604,71.0001,26707.0
2025-05-28 13:10:00,71.5,71.53,71.48,71.52,69160.0,70.9902,71.02,70.9704,71.0101,69160.0
2025-05-28 13:15:00,71.53,71.56,71.5,71.52,45506.0,71.02,71.0498,70.9902,71.0101,45506.0
2025-05-28 13:20:00,71.51,71.52,71.47,71.47,34391.0,71.0001,71.0101,70.9604,70.9604,34391.0
2025-05-28 13:25:00,71.48,71.48,71.43,71.45,37330.0,70.9704,70.9704,70.9207,70.9406,37330.0
2025-05-28 13:30:00,71.46,71.46,71.39,71.4,25468.0,70.9505,70.9505,70.881,70.8909,25468.0
2025-05-28 13:35:00,71.4,71.4,71.33,71.35,43925.0,70.8909,70.8909,70.8214,70.8413,43925.0
2025-05-28 13:40:00,71.34,71.37,71.3,71.31,32642.0,70.8314,70.8611,70.7916,70.8016,32642.0
2025-05-28 13:45:00,71.31,71.36,71.31,71.36,27075.0,70.8016,70.8512,70.8016,70.8512,27075.0
2025-05-28 13:50:00,71.35,71.35,71.29,71.31,28979.0,70.8413,70.8413,70.7817,70.8016,28979.0
2025-05-28 13:55:00,71.31,71.33,71.27,71.28,29569.0,70.8016,70.8214,70.7619,70.7718,29569.0
2025-05-28 14:00:00,71.28,71.31,71.26,71.3,35228.0,70.7718,70.8016,70.7519,70.7916,35228.0
2025-05-28 14:05:00,71.3,71.3,71.2,71.21,58817.0,70.7916,70.7916,70.6924,70.7023,58817.0
2025-05-28 14:10:00,71.21,71.24,71.19,71.2,53384.0,70.7023,70.7321,70.6824,70.6924,53384.0
2025-05-28 14:15:00,71.2,71.21,71.17,71.18,37319.0,70.6924,70.7023,70.6626,70.6725,37319.0
2025-05-28 14:20:00,71.18,71.18,71.15,71.17,55272.0,70.6725,70.6725,70.6427,70.6626,55272.0
2025-05-28 14:25:00,71.17,71.23,71.17,71.22,50070.0,70.6626,70.7221,70.6626,70.7122,50070.0
2025-05-28 14:30:00,71.23,71.29,71.22,71.25,52235.0,70.7221,70.7817,70.7122,70.742,52235.0
2025-05-28 14:35:00,71.25,71.27,71.22,71.23,27523.0,70.742,70.7619,70.7122,70.7221,27523.0
2025-05-28 14:40:00,71.22,71.23,71.2,71.23,38257.0,70.7122,70.7221,70.6924,70.7221,38257.0
2025-05-28 14:45:00,71.23,71.24,71.21,71.23,27976.0,70.7221,70.7321,70.7023,70.7221,27976.0
2025-05-28 14:50:00,71.23,71.25,71.07,71.19,86987.0,70.7221,70.742,70.5633,70.6824,86987.0
2025-05-28 14:55:00,71.17,71.27,71.15,71.25,33105.0,70.6626,70.7619,70.6427,70.742,33105.0
2025-05-28 15:00:00,71.25,71.26,71.2,71.25,71805.0,70.742,70.7519,70.6924,70.742,71805.0
2025-05-28 15:05:00,71.26,71.34,71.25,71.31,55548.0,70.7519,70.8314,70.742,70.8016,55548.0
2025-05-28 15:10:00,71.31,71.33,71.19,71.23,91804.0,70.8016,70.8214,70.6824,70.7221,91804.0
2025-05-28 15:15:00,71.23,71.35,71.21,71.34,57081.0,70.7221,70.8413,70.7023,70.8314,57081.0
2025-05-28 15:20:00,71.34,71.34,71.28,71.31,61624.0,70.8314,70.8314,70.7718,70.8016,61624.0
2025-05-28 15:25:00,71.31,71.33,71.27,71.3,77605.0,70.8016,70.8214,70.7619,70.7916,77605.0
2025-05-28 15:30:00,71.3,71.31,71.2,71.22,44962.0,70.7916,70.8016,70.6924,70.7122,44962.0
2025-05-28 15:35:00,71.22,71.26,71.21,71.22,57564.0,70.7122,70.7519,70.7023,70.7122,57564.0
2025-05-28 15:40:00,71.23,71.3,71.19,71.29,78713.0,70.7221,70.7916,70.6824,70.7817,78713.0
2025-05-28 15:45:00,71.28,71.29,71.21,71.22,164823.0,70.7718,70.7817,70.7023,70.7122,164823.0
2025-05-28 15:50:00,71.21,71.21,71.05,71.07,207688.0,70.7023,70.7023,70.5434,70.5633,207688.0
2025-05-28 15:55:00,71.07,71.17,71.05,71.16,442166.0,70.5633,70.6626,70.5434,70.6526,442166.0
2025-05-29 09:30:00,71.0,71.05,70.46,70.52,407585.0,70.4938,70.5434,69.9576,70.0172,407585.0
2025-05-29 09:35:00,70.52,70.81,70.46,70.77,218679.0,70.0172,70.3051,69.9576,70.2654,218679.0
2025-05-29 09:40:00,70.78,70.92,70.75,70.86,119151.0,70.2753,70.4143,70.2456,70.3548,119151.0
2025-05-29 09:45:00,70.86,70.92,70.76,70.88,135152.0,70.3548,70.4143,70.2555,70.3746,135152.0
2025-05-29 09:50:00,70.88,70.9,70.79,70.89,132006.0,70.3746,70.3945,70.2853,70.3846,132006.0
2025-05-29 09:55:00,70.89,70.9,70.76,70.81,136194.0,70.3846,70.3945,70.2555,70.3051,136194.0
2025-05-29 10:00:00,70.81,70.95,70.77,70.94,107824.0,70.3051,70.4441,70.2654,70.4342,107824.0
2025-05-29 10:05:00,70.94,71.13,70.92,71.11,162130.0,70.4342,70.6229,70.4143,70.603,162130.0
2025-05-29 10:10:00,71.11,71.16,71.07,71.09,130791.0,70.603,70.6526,70.5633,70.5831,130791.0
2025-05-29 10:15:00,71.09,71.11,71.02,71.03,88409.0,70.5831,70.603,70.5136,70.5236,88409.0
2025-05-29 10:20:00,71.02,71.11,71.0,71.06,91688.0,70.5136,70.603,70.4938,70.5534,91688.0
2025-05-29 10:25:00,71.06,71.1,71.0,71.02,84980.0,70.5534,70.5931,70.4938,70.5136,84980.0
2025-05-29 10:30:00,71.02,71.03,70.9,70.91,88637.0,70.5136,70.5236,70.3945,70.4044,88637.0
2025-05-29 10:35:00,70.91,71.03,70.9,70.97,113858.0,70.4044,70.5236,70.3945,70.464,113858.0
2025-05-29 10:40:00,70.96,70.99,70.9,70.92,70290.0,70.4541,70.4839,70.3945,70.4143,70290.0
2025-05-29 10:45:00,70.91,70.96,70.88,70.92,62052.0,70.4044,70.4541,70.3746,70.4143,62052.0
2025-05-29 10:50:00,70.91,70.94,70.87,70.9,56895.0,70.4044,70.4342,70.3647,70.3945,56895.0
2025-05-29 10:55:00,70.9,70.95,70.88,70.95,54744.0,70.3945,70.4441,70.3746,70.4441,54744.0
2025-05-29 11:00:00,70.95,70.97,70.84,70.86,63213.0,70.4441,70.464,70.3349,70.3548,63213.0
2025-05-29 11:05:00,70.85,70.98,70.84,70.95,52513.0,70.3448,70.4739,70.3349,70.4441,52513.0
2025-05-29 11:10:00,70.95,70.99,70.84,70.86,67088.0,70.4441,70.4839,70.3349,70.3548,67088.0
2025-05-29 11:15:00,70.86,70.9,70.84,70.87,38734.0,70.3548,70.3945,70.3349,70.3647,38734.0
2025-05-29 11:20:00,70.87,70.92,70.86,70.91,50836.0,70.3647,70.4143,70.3548,70.4044,50836.0
2025-05-29 11:25:00,70.91,70.99,70.88,70.98,45411.0,70.4044,70.4839,70.3746,70.4739,45411.0
2025-05-29 11:30:00,70.98,71.01,70.84,70.87,57405.0,70.4739,70.5037,70.3349,70.3647,57405.0
2025-05-29 11:35:00,70.87,70.93,70.85,70.88,39331.0,70.3647,70.4243,70.3448,70.3746,39331.0
2025-05-29 11:40:00,70.88,70.9,70.84,70.84,34810.0,70.3746,70.3945,70.3349,70.3349,34810.0
2025-05-29 11:45:00,70.84,70.86,70.81,70.82,35639.0,70.3349,70.3548,70.3051,70.3151,35639.0
2025-05-29 11:50:00,70.83,70.88,70.81,70.84,45528.0,70.325,70.3746,70.3051,70.3349,45528.0
2025-05-29 11:55:00,70.84,70.86,70.75,70.82,58814.0,70.3349,70.3548,70.2456,70.3151,58814.0
2025-05-29 12:00:00,70.81,70.92,70.75,70.92,41741.0,70.3051,70.4143,70.2456,70.4143,41741.0
2025-05-29 12:05:00,70.92,70.92,70.87,70.89,54240.0,70.4143,70.4143,70.3647,70.3846,54240.0
2025-05-29 12:10:00,70.89,70.95,70.85,70.94,42899.0,70.3846,70.4441,70.3448,70.4342,42899.0
2025-05-29 12:15:00,70.95,70.99,70.94,70.98,46464.0,70.4441,70.4839,70.4342,70.4739,46464.0
2025-05-29 12:20:00,70.98,71.0,70.95,71.0,35962.0,70.4739,70.4938,70.4441,70.4938,35962.0
2025-05-29 12:25:00,70.99,71.0,70.94,70.97,41323.0,70.4839,70.4938,70.4342,70.464,41323.0
2025-05-29 12:30:00,70.97,71.01,70.96,71.01,49577.0,70.464,70.5037,70.4541,70.5037,49577.0
2025-05-29 12:35:00,71.01,71.01,70.96,70.99,47172.0,70.5037,70.5037,70.4541,70.4839,47172.0
2025-05-29 12:40:00,70.99,71.03,70.98,71.03,30575.0,70.4839,70.5236,70.4739,70.5236,30575.0
2025-05-29 12:45:00,71.02,71.03,70.99,71.01,49189.0,70.5136,70.5236,70.4839,70.5037,49189.0
2025-05-29 12:50:00,71.01,71.06,70.99,71.05,54738.0,70.5037,70.5534,70.4839,70.5434,54738.0
2025-05-29 12:55:00,71.05,71.11,71.05,71.09,47586.0,70.5434,70.603,70.5434,70.5831,47586.0
2025-05-29 13:00:00,71.09,71.13,71.07,71.11,54789.0,70.5831,70.6229,70.5633,70.603,54789.0
2025-05-29 13:05:00,71.11,71.13,71.07,71.11,56916.0,70.603,70.6229,70.5633,70.603,56916.0
2025-05-29 13:10:00,71.11,71.17,71.1,71.17,29886.0,70.603,70.6626,70.5931,70.6626,29886.0
2025-05-29 13:15:00,71.17,71.22,71.16,71.22,56073.0,70.6626,70.7122,70.6526,70.7122,56073.0
2025-05-29 13:20:00,71.22,71.27,71.2,71.27,44676.0,70.7122,70.7619,70.6924,70.7619,44676.0
2025-05-29 13:25:00,71.26,71.33,71.25,71.3,59723.0,70.7519,70.8214,70.742,70.7916,59723.0
2025-05-29 13:30:00,71.3,71.32,71.25,71.26,40747.0,70.7916,70.8115,70.742,70.7519,40747.0
2025-05-29 13:35:00,71.25,71.3,71.24,71.3,36261.0,70.742,70.7916,70.7321,70.7916,36261.0
2025-05-29 13:40:00,71.3,71.32,71.28,71.28,35037.0,70.7916,70.8115,70.7718,70.7718,35037.0
2025-05-29 13:45:00,71.28,71.34,71.28,71.33,51055.0,70.7718,70.8314,70.7718,70.8214,51055.0
2025-05-29 13:50:00,71.33,71.37,71.32,71.34,51449.0,70.8214,70.8611,70.8115,70.8314,51449.0
2025-05-29 13:55:00,71.35,71.41,71.33,71.39,50633.0,70.8413,70.9009,70.8214,70.881,50633.0
2025-05-29 14:00:00,71.39,71.39,71.28,71.33,52131.0,70.881,70.881,70.7718,70.8214,52131.0
2025-05-29 14:05:00,71.33,71.38,71.31,71.35,45061.0,70.8214,70.8711,70.8016,70.8413,45061.0
2025-05-29 14:10:00,71.34,71.38,71.32,71.38,51350.0,70.8314,70.8711,70.8115,70.8711,51350.0
2025-05-29 14:15:00,71.38,71.38,71.31,71.34,42656.0,70.8711,70.8711,70.8016,70.8314,42656.0
2025-05-29 14:20:00,71.34,71.45,71.32,71.44,45120.0,70.8314,70.9406,70.8115,70.9306,45120.0
2025-05-29 14:25:00,71.43,71.46,71.43,71.45,39920.0,70.9207,70.9505,70.9207,70.9406,39920.0
2025-05-29 14:30:00,71.46,71.48,71.44,71.45,42945.0,70.9505,70.9704,70.9306,70.9406,42945.0
2025-05-29 14:35:00,71.45,71.49,71.45,71.48,31331.0,70.9406,70.9803,70.9406,70.9704,31331.0
2025-05-29 14:40:00,71.48,71.54,71.48,71.53,39332.0,70.9704,71.0299,70.9704,71.02,39332.0
2025-05-29 14:45:00,71.53,71.55,71.51,71.52,51114.0,71.02,71.0399,71.0001,71.0101,51114.0
2025-05-29 14:50:00,71.52,71.54,71.5,71.51,37652.0,71.0101,71.0299,70.9902,71.0001,37652.0
2025-05-29 14:55:00,71.51,71.54,71.49,71.53,59812.0,71.0001,71.0299,70.9803,71.02,59812.0
2025-05-29 15:00:00,71.52,71.56,71.51,71.52,51914.0,71.0101,71.0498,71.0001,71.0101,51914.0
2025-05-29 15:05:00,71.52,71.52,71.47,71.5,71197.0,71.0101,71.0101,70.9604,70.9902,71197.0
2025-05-29 15:10:00,71.5,71.51,71.48,71.5,54708.0,70.9902,71.0001,70.9704,70.9902,54708.0
2025-05-29 15:15:00,71.5,71.54,71.48,71.53,56811.0,70.9902,71.0299,70.9704,71.02,56811.0
2025-05-29 15:20:00,71.53,71.55,71.5,71.51,66053.0,71.02,71.0399,70.9902,71.0001,66053.0
2025-05-29 15:25:00,71.51,71.57,71.5,71.53,79646.0,71.0001,71.0597,70.9902,71.02,79646.0
2025-05-29 15:30:00,71.53,71.58,71.52,71.56,63716.0,71.02,71.0696,71.0101,71.0498,63716.0
2025-05-29 15:35:00,71.56,71.57,71.52,71.53,88609.0,71.0498,71.0597,71.0101,71.02,88609.0
2025-05-29 15:40:00,71.53,71.57,71.51,71.56,91683.0,71.02,71.0597,71.0001,71.0498,91683.0
2025-05-29 15:45:00,71.56,71.66,71.55,71.62,262597.0,71.0498,71.1491,71.0399,71.1094,262597.0
2025-05-29 15:50:00,71.62,71.65,71.44,71.48,200613.0,71.1094,71.1391,70.9306,70.9704,200613.0
2025-05-29 15:55:00,71.48,71.55,71.45,71.5,616562.0,70.9704,71.0399,70.9406,70.9902,616562.0
2025-05-30 09:30:00,71.61,71.88,71.6,71.88,519365.0,71.0994,71.3675,71.0895,71.3675,519365.0
2025-05-30 09:35:00,71.88,72.02,71.79,71.99,198208.0,71.3675,71.5065,71.2781,71.4767,198208.0
2025-05-30 09:40:00,71.99,72.23,71.95,72.22,217516.0,71.4767,71.715,71.437,71.7051,217516.0
2025-05-30 09:45:00,72.23,72.25,71.94,71.96,171090.0,71.715,71.7349,71.4271,71.4469,171090.0
2025-05-30 09:50:00,71.95,72.1,71.95,72.03,83815.0,71.437,71.5859,71.437,71.5164,83815.0
2025-05-30 09:55:00,72.03,72.11,72.0,72.03,136625.0,71.5164,71.5959,71.4866,71.5164,136625.0
2025-05-30 10:00:00,72.04,72.1,72.02,72.08,76144.0,71.5264,71.5859,71.5065,71.5661,76144.0
2025-05-30 10:05:00,72.08,72.09,71.9,71.94,107432.0,71.5661,71.576,71.3874,71.4271,107432.0
2025-05-30 10:10:00,71.94,71.97,71.85,71.88,98355.0,71.4271,71.4569,71.3377,71.3675,98355.0
2025-05-30 10:15:00,71.88,71.93,71.81,71.92,139627.0,71.3675,71.4171,71.298,71.4072,139627.0
2025-05-30 10:20:00,71.92,71.95,71.88,71.94,52861.0,71.4072,71.437,71.3675,71.4271,52861.0
2025-05-30 10:25:00,71.94,71.95,71.84,71.85,63473.0,71.4271,71.437,71.3278,71.3377,63473.0
2025-05-30 10:30:00,71.85,71.87,71.77,71.83,69106.0,71.3377,71.3576,71.2583,71.3179,69106.0
2025-05-30 10:35:00,71.82,71.85,71.77,71.78,40451.0,71.3079,71.3377,71.2583,71.2682,40451.0
2025-05-30 10:40:00,71.78,71.83,71.73,71.78,67964.0,71.2682,71.3179,71.2186,71.2682,67964.0
2025-05-30 10:45:00,71.78,71.82,71.74,71.81,50025.0,71.2682,71.3079,71.2285,71.298,50025.0
2025-05-30 10:50:00,71.81,71.82,71.75,71.8,56777.0,71.298,71.3079,71.2384,71.2881,56777.0
2025-05-30 10:55:00,71.8,71.85,71.79,71.84,64607.0,71.2881,71.3377,71.2781,71.3278,64607.0
2025-05-30 11:00:00,71.84,71.91,71.82,71.87,45451.0,71.3278,71.3973,71.3079,71.3576,45451.0
2025-05-30 11:05:00,71.87,71.92,71.84,71.92,47937.0,71.3576,71.4072,71.3278,71.4072,47937.0
2025-05-30 11:10:00,71.92,72.02,71.91,72.0,115882.0,71.4072,71.5065,71.3973,71.4866,115882.0
2025-05-30 11:15:00,71.99,71.99,71.94,71.97,84949.0,71.4767,71.4767,71.4271,71.4569,84949.0
2025-05-30 11:20:00,71.97,71.98,71.94,71.95,54599.0,71.4569,71.4668,71.4271,71.437,54599.0
2025-05-30 11:25:00,71.95,71.95,71.89,71.91,55745.0,71.437,71.437,71.3774,71.3973,55745.0
2025-05-30 11:30:00,71.9,71.95,71.87,71.91,48528.0,71.3874,71.437,71.3576,71.3973,48528.0
2025-05-30 11:35:00,71.91,71.95,71.89,71.94,49918.0,71.3973,71.437,71.3774,71.4271,49918.0
2025-05-30 11:40:00,71.95,71.98,71.89,71.91,61811.0,71.437,71.4668,71.3774,71.3973,61811.0
2025-05-30 11:45:00,71.91,71.92,71.85,71.89,44347.0,71.3973,71.4072,71.3377,71.3774,44347.0
2025-05-30 11:50:00,71.89,71.9,71.84,71.86,33762.0,71.3774,71.3874,71.3278,71.3476,33762.0
2025-05-30 11:55:00,71.86,71.88,71.8,71.82,47853.0,71.3476,71.3675,71.2881,71.3079,47853.0
2025-05-30 12:00:00,71.81,71.86,71.8,71.86,53435.0,71.298,71.3476,71.2881,71.3476,53435.0
2025-05-30 12:05:00,71.86,71.9,71.85,71.89,35430.0,71.3476,71.3874,71.3377,71.3774,35430.0
2025-05-30 12:10:00,71.89,71.92,71.84,71.84,49263.0,71.3774,71.4072,71.3278,71.3278,49263.0
2025-05-30 12:15:00,71.84,71.85,71.73,71.78,84690.0,71.3278,71.3377,71.2186,71.2682,84690.0
2025-05-30 12:20:00,71.78,71.84,71.77,71.83,82907.0,71.2682,71.3278,71.2583,71.3179,82907.0
2025-05-30 12:25:00,71.83,71.85,71.7,71.74,131875.0,71.3179,71.3377,71.1888,71.2285,131875.0
2025-05-30 12:30:00,71.75,71.91,71.73,71.91,87962.0,71.2384,71.3973,71.2186,71.3973,87962.0
2025-05-30 12:35:00,71.9,71.98,71.89,71.95,99347.0,71.3874,71.4668,71.3774,71.437,99347.0
2025-05-30 12:40:00,71.95,71.97,71.86,71.87,52735.0,71.437,71.4569,71.3476,71.3576,52735.0
2025-05-30 12:45:00,71.87,71.9,71.82,71.9,49991.0,71.3576,71.3874,71.3079,71.3874,49991.0
2025-05-30 12:50:00,71.9,71.92,71.87,71.9,47022.0,71.3874,71.4072,71.3576,71.3874,47022.0
2025-05-30 12:55:00,71.89,71.92,71.87,71.9,45943.0,71.3774,71.4072,71.3576,71.3874,45943.0
2025-05-30 13:00:00,71.89,71.96,71.88,71.96,56753.0,71.3774,71.4469,71.3675,71.4469,56753.0
2025-05-30 13:05:00,71.95,71.96,71.87,71.88,60312.0,71.437,71.4469,71.3576,71.3675,60312.0
2025-05-30 13:10:00,71.88,71.88,71.82,71.87,42341.0,71.3675,71.3675,71.3079,71.3576,42341.0
2025-05-30 13:15:00,71.87,71.96,71.87,71.96,46437.0,71.3576,71.4469,71.3576,71.4469,46437.0
2025-05-30 13:20:00,71.95,71.96,71.92,71.94,36681.0,71.437,71.4469,71.4072,71.4271,36681.0
2025-05-30 13:25:00,71.93,71.95,71.9,71.95,72098.0,71.4171,71.437,71.3874,71.437,72098.0
2025-05-30 13:30:00,71.95,71.96,71.92,71.94,54114.0,71.437,71.4469,71.4072,71.4271,54114.0
2025-05-30 13:35:00,71.94,71.96,71.91,71.95,36306.0,71.4271,71.4469,71.3973,71.437,36306.0
2025-05-30 13:40:00,71.95,71.95,71.89,71.9,30372.0,71.437,71.437,71.3774,71.3874,30372.0
2025-05-30 13:45:00,71.9,71.95,71.88,71.95,46372.0,71.3874,71.437,71.3675,71.437,46372.0
2025-05-30 13:50:00,71.95,72.02,71.95,72.02,106739.0,71.437,71.5065,71.437,71.5065,106739.0
2025-05-30 13:55:00,72.02,72.05,72.0,72.02,118192.0,71.5065,71.5363,71.4866,71.5065,118192.0
2025-05-30 14:00:00,72.02,72.13,72.01,72.09,202700.0,71.5065,71.6157,71.4966,71.576,202700.0
2025-05-30 14:05:00,72.09,72.15,72.04,72.12,68345.0,71.576,71.6356,71.5264,71.6058,68345.0
2025-05-30 14:10:00,72.12,72.13,72.08,72.13,51892.0,71.6058,71.6157,71.5661,71.6157,51892.0
2025-05-30 14:15:00,72.13,72.21,72.11,72.2,116245.0,71.6157,71.6952,71.5959,71.6852,116245.0
2025-05-30 14:20:00,72.19,72.2,72.1,72.11,74725.0,71.6753,71.6852,71.5859,71.5959,74725.0
2025-05-30 14:25:00,72.11,72.11,72.07,72.11,77369.0,71.5959,71.5959,71.5561,71.5959,77369.0
2025-05-30 14:30:00,72.11,72.15,72.08,72.09,87236.0,71.5959,71.6356,71.5661,71.576,87236.0
2025-05-30 14:35:00,72.09,72.14,72.08,72.12,94157.0,71.576,71.6257,71.5661,71.6058,94157.0
2025-05-30 14:40:00,72.12,72.15,72.09,72.14,126550.0,71.6058,71.6356,71.576,71.6257,126550.0
2025-05-30 14:45:00,72.14,72.2,72.14,72.2,112196.0,71.6257,71.6852,71.6257,71.6852,112196.0
2025-05-30 14:50:00,72.2,72.22,72.19,72.2,85358.0,71.6852,71.7051,71.6753,71.6852,85358.0
2025-05-30 14:55:00,72.2,72.27,72.19,72.26,137861.0,71.6852,71.7547,71.6753,71.7448,137861.0
2025-05-30 15:00:00,72.26,72.27,72.22,72.23,74038.0,71.7448,71.7547,71.7051,71.715,74038.0
2025-05-30 15:05:00,72.23,72.27,72.19,72.25,145601.0,71.715,71.7547,71.6753,71.7349,145601.0
2025-05-30 15:10:00,72.25,72.28,72.21,72.23,177332.0,71.7349,71.7647,71.6952,71.715,177332.0
2025-05-30 15:15:00,72.22,72.3,72.2,72.28,123996.0,71.7051,71.7845,71.6852,71.7647,123996.0
2025-05-30 15:20:00,72.29,72.3,72.25,72.3,99515.0,71.7746,71.7845,71.7349,71.7845,99515.0
2025-05-30 15:25:00,72.3,72.35,72.29,72.34,138355.0,71.7845,71.8342,71.7746,71.8242,138355.0
2025-05-30 15:30:00,72.33,72.33,72.24,72.3,193557.0,71.8143,71.8143,71.7249,71.7845,193557.0
2025-05-30 15:35:00,72.29,72.37,72.28,72.3,192766.0,71.7746,71.854,71.7647,71.7845,192766.0
2025-05-30 15:40:00,72.3,72.31,72.21,72.28,175476.0,71.7845,71.7944,71.6952,71.7647,175476.0
2025-05-30 15:45:00,72.28,72.3,72.21,72.24,220483.0,71.7647,71.7845,71.6952,71.7249,220483.0
2025-05-30 15:50:00,72.24,72.47,72.23,72.3,707237.0,71.7249,71.9533,71.715,71.7845,707237.0
2025-05-30 15:55:00,72.29,72.35,72.06,72.1,1645171.0,71.7746,71.8342,71.5462,71.5859,1645171.0
2025-06-02 09:30:00,72.03,72.03,71.51,71.52,408548.0,71.5164,71.5164,71.0001,71.0101,408548.0
2025-06-02 09:35:00,71.51,71.73,71.46,71.52,146915.0,71.0001,71.2186,70.9505,71.0101,146915.0
2025-06-02 09:40:00,71.53,71.79,71.49,71.77,131629.0,71.02,71.2781,70.9803,71.2583,131629.0
2025-06-02 09:45:00,71.76,71.78,71.67,71.7,126170.0,71.2484,71.2682,71.159,71.1888,126170.0
2025-06-02 09:50:00,71.7,71.71,71.55,71.58,82237.0,71.1888,71.1987,71.0399,71.0696,82237.0
2025-06-02 09:55:00,71.58,71.6,71.41,71.42,92652.0,71.0696,71.0895,70.9009,70.9108,92652.0
2025-06-02 10:00:00,71.42,71.48,71.36,71.4,120881.0,70.9108,70.9704,70.8512,70.8909,120881.0
2025-06-02 10:05:00,71.39,71.58,71.39,71.52,86949.0,70.881,71.0696,70.881,71.0101,86949.0
2025-06-02 10:10:00,71.52,71.55,71.46,71.47,84714.0,71.0101,71.0399,70.9505,70.9604,84714.0
2025-06-02 10:15:00,71.48,71.62,71.47,71.59,91748.0,70.9704,71.1094,70.9604,71.0796,91748.0
2025-06-02 10:20:00,71.59,71.62,71.52,71.53,70791.0,71.0796,71.1094,71.0101,71.02,70791.0
2025-06-02 10:25:00,71.53,71.62,71.49,71.57,81627.0,71.02,71.1094,70.9803,71.0597,81627.0
2025-06-02 10:30:00,71.58,71.64,71.53,71.61,68967.0,71.0696,71.1292,71.02,71.0994,68967.0
2025-06-02 10:35:00,71.61,71.62,71.45,71.52,78459.0,71.0994,71.1094,70.9406,71.0101,78459.0
2025-06-02 10:40:00,71.51,71.64,71.51,71.61,57922.0,71.0001,71.1292,71.0001,71.0994,57922.0
2025-06-02 10:45:00,71.61,71.66,71.6,71.64,71636.0,71.0994,71.1491,71.0895,71.1292,71636.0
2025-06-02 10:50:00,71.63,71.74,71.62,71.74,50408.0,71.1193,71.2285,71.1094,71.2285,50408.0
2025-06-02 10:55:00,71.73,71.76,71.64,71.66,106432.0,71.2186,71.2484,71.1292,71.1491,106432.0
2025-06-02 11:00:00,71.66,71.71,71.63,71.67,100579.0,71.1491,71.1987,71.1193,71.159,100579.0
2025-06-02 11:05:00,71.67,71.73,71.66,71.73,59278.0,71.159,71.2186,71.1491,71.2186,59278.0
2025-06-02 11:10:00,71.73,71.76,71.68,71.73,37932.0,71.2186,71.2484,71.1689,71.2186,37932.0
2025-06-02 11:15:00,71.73,71.74,71.65,71.67,82445.0,71.2186,71.2285,71.1391,71.159,82445.0
2025-06-02 11:20:00,71.67,71.71,71.63,71.63,39658.0,71.159,71.1987,71.1193,71.1193,39658.0
2025-06-02 11:25:00,71.63,71.63,71.57,71.59,48802.0,71.1193,71.1193,71.0597,71.0796,48802.0
2025-06-02 11:30:00,71.58,71.58,71.53,71.56,52062.0,71.0696,71.0696,71.02,71.0498,52062.0
2025-06-02 11:35:00,71.56,71.59,71.5,71.51,40360.0,71.0498,71.0796,70.9902,71.0001,40360.0
2025-06-02 11:40:00,71.51,71.51,71.45,71.48,63832.0,71.0001,71.0001,70.9406,70.9704,63832.0
2025-06-02 11:45:00,71.48,71.54,71.45,71.52,32365.0,70.9704,71.0299,70.9406,71.0101,32365.0
2025-06-02 11:50:00,71.52,71.57,71.5,71.56,45601.0,71.0101,71.0597,70.9902,71.0498,45601.0
2025-06-02 11:55:00,71.56,71.6,71.52,71.59,44649.0,71.0498,71.0895,71.0101,71.0796,44649.0
2025-06-02 12:00:00,71.59,71.64,71.55,71.57,35600.0,71.0796,71.1292,71.0399,71.0597,35600.0
2025-06-02 12:05:00,71.57,71.64,71.57,71.61,32695.0,71.0597,71.1292,71.0597,71.0994,32695.0
2025-06-02 12:10:00,71.61,71.61,71.57,71.59,20098.0,71.0994,71.0994,71.0597,71.0796,20098.0
2025-06-02 12:15:00,71.59,71.6,71.54,71.55,22668.0,71.0796,71.0895,71.0299,71.0399,22668.0
2025-06-02 12:20:00,71.55,71.56,71.52,71.53,24163.0,71.0399,71.0498,71.0101,71.02,24163.0
2025-06-02 12:25:00,71.53,71.56,71.5,71.54,31691.0,71.02,71.0498,70.9902,71.0299,31691.0
2025-06-02 12:30:00,71.55,71.58,71.53,71.55,26208.0,71.0399,71.0696,71.02,71.0399,26208.0
2025-06-02 12:35:00,71.56,71.6,71.56,71.58,23459.0,71.0498,71.0895,71.0498,71.0696,23459.0
2025-06-02 12:40:00,71.58,71.61,71.56,71.59,30908.0,71.0696,71.0994,71.0498,71.0796,30908.0
2025-06-02 12:45:00,71.59,71.6,71.55,71.56,48432.0,71.0796,71.0895,71.0399,71.0498,48432.0
2025-06-02 12:50:00,71.56,71.67,71.55,71.67,48016.0,71.0498,71.159,71.0399,71.159,48016.0
2025-06-02 12:55:00,71.67,71.69,71.65,71.69,24423.0,71.159,71.1789,71.1391,71.1789,24423.0
2025-06-02 13:00:00,71.68,71.73,71.67,71.67,37381.0,71.1689,71.2186,71.159,71.159,37381.0
2025-06-02 13:05:00,71.68,71.79,71.68,71.78,42356.0,71.1689,71.2781,71.1689,71.2682,42356.0
2025-06-02 13:10:00,71.78,71.8,71.72,71.73,36421.0,71.2682,71.2881,71.2086,71.2186,36421.0
2025-06-02 13:15:00,71.73,71.74,71.69,71.73,28166.0,71.2186,71.2285,71.1789,71.2186,28166.0
2025-06-02 13:20:00,71.73,71.76,71.69,71.74,38492.0,71.2186,71.2484,71.1789,71.2285,38492.0
2025-06-02 13:25:00,71.73,71.74,71.62,71.66,25767.0,71.2186,71.2285,71.1094,71.1491,25767.0
2025-06-02 13:30:00,71.66,71.68,71.64,71.66,34798.0,71.1491,71.1689,71.1292,71.1491,34798.0
2025-06-02 13:35:00,71.65,71.67,71.61,71.66,24590.0,71.1391,71.159,71.0994,71.1491,24590.0
2025-06-02 13:40:00,71.66,71.7,71.65,71.67,32065.0,71.1491,71.1888,71.1391,71.159,32065.0
2025-06-02 13:45:00,71.67,71.69,71.64,71.69,17563.0,71.159,71.1789,71.1292,71.1789,17563.0
2025-06-02 13:50:00,71.69,71.7,71.66,71.7,25372.0,71.1789,71.1888,71.1491,71.1888,25372.0
2025-06-02 13:55:00,71.7,71.74,71.69,71.7,32214.0,71.1888,71.2285,71.1789,71.1888,32214.0
2025-06-02 14:00:00,71.7,71.77,71.7,71.74,57277.0,71.1888,71.2583,71.1888,71.2285,57277.0
2025-06-02 14:05:00,71.74,71.8,71.74,71.77,34926.0,71.2285,71.2881,71.2285,71.2583,34926.0
2025-06-02 14:10:00,71.77,71.77,71.73,71.77,23875.0,71.2583,71.2583,71.2186,71.2583,23875.0
2025-06-02 14:15:00,71.76,71.83,71.75,71.8,50058.0,71.2484,71.3179,71.2384,71.2881,50058.0
2025-06-02 14:20:00,71.79,71.89,71.78,71.8,49206.0,71.2781,71.3774,71.2682,71.2881,49206.0
2025-06-02 14:25:00,71.81,71.88,71.8,71.86,47766.0,71.298,71.3675,71.2881,71.3476,47766.0
2025-06-02 14:30:00,71.87,71.88,71.79,71.8,53212.0,71.3576,71.3675,71.2781,71.2881,53212.0
2025-06-02 14:35:00,71.8,71.82,71.77,71.8,27005.0,71.2881,71.3079,71.2583,71.2881,27005.0
2025-06-02 14:40:00,71.8,71.8,71.77,71.79,33441.0,71.2881,71.2881,71.2583,71.2781,33441.0
2025-06-02 14:45:00,71.79,71.79,71.75,71.77,40697.0,71.2781,71.2781,71.2384,71.2583,40697.0
2025-06-02 14:50:00,71.77,71.81,71.76,71.76,39855.0,71.2583,71.298,71.2484,71.2484,39855.0
2025-06-02 14:55:00,71.77,71.82,71.75,71.81,39563.0,71.2583,71.3079,71.2384,71.298,39563.0
2025-06-02 15:00:00,71.82,71.88,71.8,71.88,58668.0,71.3079,71.3675,71.2881,71.3675,58668.0
2025-06-02 15:05:00,71.88,71.89,71.84,71.86,69847.0,71.3675,71.3774,71.3278,71.3476,69847.0
2025-06-02 15:10:00,71.86,71.88,71.8,71.82,50603.0,71.3476,71.3675,71.2881,71.3079,50603.0
2025-06-02 15:15:00,71.82,71.86,71.81,71.84,121804.0,71.3079,71.3476,71.298,71.3278,121804.0
2025-06-02 15:20:00,71.83,71.9,71.83,71.89,65645.0,71.3179,71.3874,71.3179,71.3774,65645.0
2025-06-02 15:25:00,71.89,71.9,71.87,71.89,51068.0,71.3774,71.3874,71.3576,71.3774,51068.0
2025-06-02 15:30:00,71.89,71.92,71.86,71.9,118623.0,71.3774,71.4072,71.3476,71.3874,118623.0
2025-06-02 15:35:00,71.9,71.97,71.89,71.94,88410.0,71.3874,71.4569,71.3774,71.4271,88410.0
2025-06-02 15:40:00,71.93,71.97,71.91,71.94,70721.0,71.4171,71.4569,71.3973,71.4271,70721.0
2025-06-02 15:45:00,71.94,71.95,71.86,71.87,79213.0,71.4271,71.437,71.3476,71.3576,79213.0
2025-06-02 15:50:00,71.87,71.97,71.85,71.94,176828.0,71.3576,71.4569,71.3377,71.4271,176828.0
2025-06-02 15:55:00,71.95,72.04,71.93,72.03,570292.0,71.437,71.5264,71.4171,71.5164,570292.0
2025-06-03 09:30:00,71.71,71.78,71.57,71.71,444914.0,71.1987,71.2682,71.0597,71.1987,444914.0
2025-06-03 09:35:00,71.7,71.7,71.5,71.62,229206.0,71.1888,71.1888,70.9902,71.1094,229206.0
2025-06-03 09:40:00,71.62,71.63,71.38,71.42,320906.0,71.1094,71.1193,70.8711,70.9108,320906.0
2025-06-03 09:45:00,71.43,71.47,71.22,71.31,279899.0,70.9207,70.9604,70.7122,70.8016,279899.0
2025-06-03 09:50:00,71.3,71.32,70.99,71.01,266809.0,70.7916,70.8115,70.4839,70.5037,266809.0
2025-06-03 09:55:00,71.01,71.13,70.94,71.04,145576.0,70.5037,70.6229,70.4342,70.5335,145576.0
2025-06-03 10:00:00,71.04,71.08,70.89,70.91,237279.0,70.5335,70.5732,70.3846,70.4044,237279.0
2025-06-03 10:05:00,70.91,70.97,70.86,70.92,234501.0,70.4044,70.464,70.3548,70.4143,234501.0
2025-06-03 10:10:00,70.92,70.97,70.76,70.76,220031.0,70.4143,70.464,70.2555,70.2555,220031.0
2025-06-03 10:15:00,70.77,70.8,70.55,70.6,224941.0,70.2654,70.2952,70.047,70.0966,224941.0
2025-06-03 10:20:00,70.59,70.7,70.51,70.57,306438.0,70.0867,70.1959,70.0073,70.0668,306438.0
2025-06-03 10:25:00,70.57,70.64,70.47,70.64,224946.0,70.0668,70.1363,69.9676,70.1363,224946.0
2025-06-03 10:30:00,70.63,70.71,70.61,70.64,294630.0,70.1264,70.2058,70.1066,70.1363,294630.0
2025-06-03 10:35:00,70.64,70.79,70.63,70.7,247550.0,70.1363,70.2853,70.1264,70.1959,247550.0
2025-06-03 10:40:00,70.71,70.73,70.56,70.67,239574.0,70.2058,70.2257,70.0569,70.1661,239574.0
2025-06-03 10:45:00,70.68,70.73,70.55,70.62,229962.0,70.1761,70.2257,70.047,70.1165,229962.0
2025-06-03 10:50:00,70.62,70.68,70.54,70.67,210480.0,70.1165,70.1761,70.0371,70.1661,210480.0
2025-06-03 10:55:00,70.67,70.69,70.53,70.56,139309.0,70.1661,70.186,70.0271,70.0569,139309.0
2025-06-03 11:00:00,70.56,70.61,70.5,70.59,176012.0,70.0569,70.1066,69.9973,70.0867,176012.0
2025-06-03 11:05:00,70.6,70.71,70.59,70.66,153803.0,70.0966,70.2058,70.0867,70.1562,153803.0
2025-06-03 11:10:00,70.67,70.76,70.66,70.75,106764.0,70.1661,70.2555,70.1562,70.2456,106764.0
2025-06-03 11:15:00,70.75,70.75,70.67,70.73,107221.0,70.2456,70.2456,70.1661,70.2257,107221.0
2025-06-03 11:20:00,70.72,70.74,70.62,70.69,94161.0,70.2158,70.2356,70.1165,70.186,94161.0
2025-06-03 11:25:00,70.69,70.75,70.67,70.68,103280.0,70.186,70.2456,70.1661,70.1761,103280.0
2025-06-03 11:30:00,70.69,70.73,70.65,70.7,63275.0,70.186,70.2257,70.1463,70.1959,63275.0
2025-06-03 11:35:00,70.7,70.79,70.69,70.78,78165.0,70.1959,70.2853,70.186,70.2753,78165.0
2025-06-03 11:40:00,70.79,70.85,70.75,70.8,106743.0,70.2853,70.3448,70.2456,70.2952,106743.0
2025-06-03 11:45:00,70.8,70.9,70.76,70.9,108884.0,70.2952,70.3945,70.2555,70.3945,108884.0
2025-06-03 11:50:00,70.9,70.96,70.87,70.91,104484.0,70.3945,70.4541,70.3647,70.4044,104484.0
2025-06-03 11:55:00,70.92,71.0,70.87,71.0,118803.0,70.4143,70.4938,70.3647,70.4938,118803.0
2025-06-03 12:00:00,71.0,71.02,70.85,70.87,130740.0,70.4938,70.5136,70.3448,70.3647,130740.0
2025-06-03 12:05:00,70.87,70.89,70.8,70.83,120186.0,70.3647,70.3846,70.2952,70.325,120186.0
2025-06-03 12:10:00,70.83,70.87,70.77,70.86,118325.0,70.325,70.3647,70.2654,70.3548,118325.0
2025-06-03 12:15:00,70.87,70.9,70.85,70.88,80366.0,70.3647,70.3945,70.3448,70.3746,80366.0
2025-06-03 12:20:00,70.88,70.89,70.84,70.88,79233.0,70.3746,70.3846,70.3349,70.3746,79233.0
2025-06-03 12:25:00,70.88,70.89,70.83,70.86,68665.0,70.3746,70.3846,70.325,70.3548,68665.0
2025-06-03 12:30:00,70.87,70.87,70.79,70.84,80980.0,70.3647,70.3647,70.2853,70.3349,80980.0
2025-06-03 12:35:00,70.84,70.88,70.78,70.81,64707.0,70.3349,70.3746,70.2753,70.3051,64707.0
2025-06-03 12:40:00,70.81,70.94,70.79,70.91,191497.0,70.3051,70.4342,70.2853,70.4044,191497.0
2025-06-03 12:45:00,70.9,70.9,70.77,70.81,112379.0,70.3945,70.3945,70.2654,70.3051,112379.0
2025-06-03 12:50:00,70.81,70.88,70.79,70.88,52653.0,70.3051,70.3746,70.2853,70.3746,52653.0
2025-06-03 12:55:00,70.88,70.99,70.87,70.98,63779.0,70.3746,70.4839,70.3647,70.4739,63779.0
2025-06-03 13:00:00,70.98,71.08,70.96,71.07,76957.0,70.4739,70.5732,70.4541,70.5633,76957.0
2025-06-03 13:05:00,71.08,71.12,71.02,71.06,104564.0,70.5732,70.6129,70.5136,70.5534,104564.0
2025-06-03 13:10:00,71.06,71.15,71.03,71.14,60362.0,70.5534,70.6427,70.5236,70.6328,60362.0
2025-06-03 13:15:00,71.14,71.17,71.12,71.16,69349.0,70.6328,70.6626,70.6129,70.6526,69349.0
2025-06-03 13:20:00,71.16,71.2,71.14,71.14,50631.0,70.6526,70.6924,70.6328,70.6328,50631.0
2025-06-03 13:25:00,71.15,71.19,71.14,71.17,51944.0,70.6427,70.6824,70.6328,70.6626,51944.0
2025-06-03 13:30:00,71.18,71.23,71.15,71.2,67084.0,70.6725,70.7221,70.6427,70.6924,67084.0
2025-06-03 13:35:00,71.2,71.22,71.17,71.19,40816.0,70.6924,70.7122,70.6626,70.6824,40816.0
2025-06-03 13:40:00,71.19,71.25,71.18,71.2,58823.0,70.6824,70.742,70.6725,70.6924,58823.0
2025-06-03 13:45:00,71.21,71.22,71.14,71.15,50829.0,70.7023,70.7122,70.6328,70.6427,50829.0
2025-06-03 13:50:00,71.15,71.19,71.14,71.16,69103.0,70.6427,70.6824,70.6328,70.6526,69103.0
2025-06-03 13:55:00,71.17,71.18,71.11,71.17,71275.0,70.6626,70.6725,70.603,70.6626,71275.0
2025-06-03 14:00:00,71.18,71.23,71.14,71.23,72833.0,70.6725,70.7221,70.6328,70.7221,72833.0
2025-06-03 14:05:00,71.23,71.24,71.16,71.2,62617.0,70.7221,70.7321,70.6526,70.6924,62617.0
2025-06-03 14:10:00,71.2,71.22,71.13,71.14,165524.0,70.6924,70.7122,70.6229,70.6328,165524.0
2025-06-03 14:15:00,71.14,71.24,71.11,71.23,140439.0,70.6328,70.7321,70.603,70.7221,140439.0
2025-06-03 14:20:00,71.22,71.27,71.18,71.2,65166.0,70.7122,70.7619,70.6725,70.6924,65166.0
2025-06-03 14:25:00,71.21,71.25,71.19,71.22,75607.0,70.7023,70.742,70.6824,70.7122,75607.0
2025-06-03 14:30:00,71.23,71.26,71.19,71.23,197161.0,70.7221,70.7519,70.6824,70.7221,197161.0
2025-06-03 14:35:00,71.23,71.24,71.18,71.22,78129.0,70.7221,70.7321,70.6725,70.7122,78129.0
2025-06-03 14:40:00,71.22,71.22,71.14,71.15,111366.0,70.7122,70.7122,70.6328,70.6427,111366.0
2025-06-03 14:45:00,71.15,71.27,71.14,71.25,84723.0,70.6427,70.7619,70.6328,70.742,84723.0
2025-06-03 14:50:00,71.25,71.25,71.17,71.17,74232.0,70.742,70.742,70.6626,70.6626,74232.0
2025-06-03 14:55:00,71.17,71.19,71.14,71.19,56568.0,70.6626,70.6824,70.6328,70.6824,56568.0
2025-06-03 15:00:00,71.19,71.2,71.17,71.2,76197.0,70.6824,70.6924,70.6626,70.6924,76197.0
2025-06-03 15:05:00,71.2,71.21,71.16,71.21,84945.0,70.6924,70.7023,70.6526,70.7023,84945.0
2025-06-03 15:10:00,71.2,71.24,71.18,71.23,68512.0,70.6924,70.7321,70.6725,70.7221,68512.0
2025-06-03 15:15:00,71.23,71.26,71.2,71.23,125684.0,70.7221,70.7519,70.6924,70.7221,125684.0
2025-06-03 15:20:00,71.22,71.25,71.21,71.23,80949.0,70.7122,70.742,70.7023,70.7221,80949.0
2025-06-03 15:25:00,71.22,71.25,71.18,71.25,117081.0,70.7122,70.742,70.6725,70.742,117081.0
2025-06-03 15:30:00,71.25,71.32,71.24,71.3,123552.0,70.742,70.8115,70.7321,70.7916,123552.0
2025-06-03 15:35:00,71.3,71.35,71.29,71.33,170440.0,70.7916,70.8413,70.7817,70.8214,170440.0
2025-06-03 15:40:00,71.32,71.33,71.24,71.27,131650.0,70.8115,70.8214,70.7321,70.7619,131650.0
2025-06-03 15:45:00,71.27,71.3,71.24,71.28,159927.0,70.7619,70.7916,70.7321,70.7718,159927.0
2025-06-03 15:50:00,71.27,71.31,71.22,71.26,298277.0,70.7619,70.8016,70.7122,70.7519,298277.0
2025-06-03 15:55:00,71.25,71.31,71.18,71.2,1769339.0,70.742,70.8016,70.6725,70.6924,1769339.0
2025-06-04 09:30:00,71.26,71.45,71.1,71.17,655221.0,70.7519,70.9406,70.5931,70.6626,655221.0
2025-06-04 09:35:00,71.17,71.22,70.79,70.85,205488.0,70.6626,70.7122,70.2853,70.3448,205488.0
2025-06-04 09:40:00,70.85,70.96,70.81,70.84,158494.0,70.3448,70.4541,70.3051,70.3349,158494.0
2025-06-04 09:45:00,70.84,70.93,70.68,70.86,134871.0,70.3349,70.4243,70.1761,70.3548,134871.0
2025-06-04 09:50:00,70.86,71.09,70.85,71.08,161126.0,70.3548,70.5831,70.3448,70.5732,161126.0
2025-06-04 09:55:00,71.09,71.18,71.08,71.17,140641.0,70.5831,70.6725,70.5732,70.6626,140641.0
2025-06-04 10:00:00,71.16,71.26,71.08,71.26,155468.0,70.6526,70.7519,70.5732,70.7519,155468.0
2025-06-04 10:05:00,71.27,71.38,71.24,71.26,110426.0,70.7619,70.8711,70.7321,70.7519,110426.0
2025-06-04 10:10:00,71.26,71.29,71.16,71.27,72202.0,70.7519,70.7817,70.6526,70.7619,72202.0
2025-06-04 10:15:00,71.27,71.27,71.13,71.15,121576.0,70.7619,70.7619,70.6229,70.6427,121576.0
2025-06-04 10:20:00,71.16,71.3,71.13,71.3,162547.0,70.6526,70.7916,70.6229,70.7916,162547.0
2025-06-04 10:25:00,71.29,71.3,71.19,71.22,99313.0,70.7817,70.7916,70.6824,70.7122,99313.0
2025-06-04 10:30:00,71.22,71.26,71.13,71.19,99557.0,70.7122,70.7519,70.6229,70.6824,99557.0
2025-06-04 10:35:00,71.19,71.26,71.17,71.25,70652.0,70.6824,70.7519,70.6626,70.742,70652.0
2025-06-04 10:40:00,71.27,71.28,71.23,71.27,52706.0,70.7619,70.7718,70.7221,70.7619,52706.0
2025-06-04 10:45:00,71.28,71.39,71.25,71.31,156376.0,70.7718,70.881,70.742,70.8016,156376.0
2025-06-04 10:50:00,71.31,71.39,71.26,71.34,94146.0,70.8016,70.881,70.7519,70.8314,94146.0
2025-06-04 10:55:00,71.34,71.39,71.29,71.38,73050.0,70.8314,70.881,70.7817,70.8711,73050.0
2025-06-04 11:00:00,71.38,71.39,71.26,71.27,53602.0,70.8711,70.881,70.7519,70.7619,53602.0
2025-06-04 11:05:00,71.27,71.33,71.26,71.33,47579.0,70.7619,70.8214,70.7519,70.8214,47579.0
2025-06-04 11:10:00,71.33,71.35,71.3,71.34,44952.0,70.8214,70.8413,70.7916,70.8314,44952.0
2025-06-04 11:15:00,71.34,71.37,71.3,71.31,45626.0,70.8314,70.8611,70.7916,70.8016,45626.0
2025-06-04 11:20:00,71.31,71.39,71.3,71.38,27497.0,70.8016,70.881,70.7916,70.8711,27497.0
2025-06-04 11:25:00,71.37,71.37,71.3,71.3,35004.0,70.8611,70.8611,70.7916,70.7916,35004.0
2025-06-04 11:30:00,71.31,71.35,71.28,71.33,31595.0,70.8016,70.8413,70.7718,70.8214,31595.0
2025-06-04 11:35:00,71.33,71.33,71.2,71.26,65389.0,70.8214,70.8214,70.6924,70.7519,65389.0
2025-06-04 11:40:00,71.25,71.34,71.23,71.28,52536.0,70.742,70.8314,70.7221,70.7718,52536.0
2025-06-04 11:45:00,71.28,71.41,71.27,71.4,43261.0,70.7718,70.9009,70.7619,70.8909,43261.0
2025-06-04 11:50:00,71.41,71.41,71.34,71.34,65403.0,70.9009,70.9009,70.8314,70.8314,65403.0
2025-06-04 11:55:00,71.34,71.43,71.34,71.4,36051.0,70.8314,70.9207,70.8314,70.8909,36051.0
2025-06-04 12:00:00,71.41,71.42,71.35,71.42,144176.0,70.9009,70.9108,70.8413,70.9108,144176.0
2025-06-04 12:05:00,71.42,71.45,71.39,71.45,33055.0,70.9108,70.9406,70.881,70.9406,33055.0
2025-06-04 12:10:00,71.45,71.45,71.39,71.42,26076.0,70.9406,70.9406,70.881,70.9108,26076.0
2025-06-04 12:15:00,71.43,71.45,71.39,71.43,53987.0,70.9207,70.9406,70.881,70.9207,53987.0
2025-06-04 12:20:00,71.43,71.46,71.42,71.44,35451.0,70.9207,70.9505,70.9108,70.9306,35451.0
2025-06-04 12:25:00,71.44,71.47,71.43,71.47,56403.0,70.9306,70.9604,70.9207,70.9604,56403.0
2025-06-04 12:30:00,71.46,71.55,71.46,71.54,51286.0,70.9505,71.0399,70.9505,71.0299,51286.0
2025-06-04 12:35:00,71.53,71.58,71.52,71.55,47288.0,71.02,71.0696,71.0101,71.0399,47288.0
2025-06-04 12:40:00,71.55,71.64,71.54,71.61,101824.0,71.0399,71.1292,71.0299,71.0994,101824.0
2025-06-04 12:45:00,71.6,71.62,71.56,71.59,38851.0,71.0895,71.1094,71.0498,71.0796,38851.0
2025-06-04 12:50:00,71.59,71.62,71.56,71.61,65730.0,71.0796,71.1094,71.0498,71.0994,65730.0
2025-06-04 12:55:00,71.61,71.64,71.6,71.62,70752.0,71.0994,71.1292,71.0895,71.1094,70752.0
2025-06-04 13:00:00,71.63,71.71,71.62,71.69,84206.0,71.1193,71.1987,71.1094,71.1789,84206.0
2025-06-04 13:05:00,71.68,71.68,71.63,71.66,37684.0,71.1689,71.1689,71.1193,71.1491,37684.0
2025-06-04 13:10:00,71.66,71.7,71.64,71.7,60939.0,71.1491,71.1888,71.1292,71.1888,60939.0
2025-06-04 13:15:00,71.7,71.72,71.66,71.67,61812.0,71.1888,71.2086,71.1491,71.159,61812.0
2025-06-04 13:20:00,71.67,71.71,71.65,71.68,35029.0,71.159,71.1987,71.1391,71.1689,35029.0
2025-06-04 13:25:00,71.67,71.69,71.66,71.69,40243.0,71.159,71.1789,71.1491,71.1789,40243.0
2025-06-04 13:30:00,71.69,71.74,71.69,71.72,35654.0,71.1789,71.2285,71.1789,71.2086,35654.0
2025-06-04 13:35:00,71.72,71.76,71.72,71.73,49024.0,71.2086,71.2484,71.2086,71.2186,49024.0
2025-06-04 13:40:00,71.74,71.8,71.72,71.76,46258.0,71.2285,71.2881,71.2086,71.2484,46258.0
2025-06-04 13:45:00,71.77,71.84,71.74,71.84,76010.0,71.2583,71.3278,71.2285,71.3278,76010.0
2025-06-04 13:50:00,71.84,71.84,71.79,71.79,37985.0,71.3278,71.3278,71.2781,71.2781,37985.0
2025-06-04 13:55:00,71.8,71.82,71.79,71.8,29691.0,71.2881,71.3079,71.2781,71.2881,29691.0
2025-06-04 14:00:00,71.81,71.85,71.8,71.84,36814.0,71.298,71.3377,71.2881,71.3278,36814.0
2025-06-04 14:05:00,71.84,71.85,71.74,71.75,64501.0,71.3278,71.3377,71.2285,71.2384,64501.0
2025-06-04 14:10:00,71.75,71.75,71.71,71.73,39327.0,71.2384,71.2384,71.1987,71.2186,39327.0
2025-06-04 14:15:00,71.73,71.74,71.7,71.73,41633.0,71.2186,71.2285,71.1888,71.2186,41633.0
2025-06-04 14:20:00,71.73,71.76,71.72,71.72,34967.0,71.2186,71.2484,71.2086,71.2086,34967.0
2025-06-04 14:25:00,71.72,71.73,71.69,71.7,46599.0,71.2086,71.2186,71.1789,71.1888,46599.0
2025-06-04 14:30:00,71.7,71.71,71.64,71.67,200103.0,71.1888,71.1987,71.1292,71.159,200103.0
2025-06-04 14:35:00,71.67,71.75,71.64,71.66,83531.0,71.159,71.2384,71.1292,71.1491,83531.0
2025-06-04 14:40:00,71.66,71.69,71.63,71.67,37168.0,71.1491,71.1789,71.1193,71.159,37168.0
2025-06-04 14:45:00,71.66,71.67,71.63,71.66,62193.0,71.1491,71.159,71.1193,71.1491,62193.0
2025-06-04 14:50:00,71.65,71.65,71.58,71.63,40066.0,71.1391,71.1391,71.0696,71.1193,40066.0
2025-06-04 14:55:00,71.63,71.63,71.55,71.56,58822.0,71.1193,71.1193,71.0399,71.0498,58822.0
2025-06-04 15:00:00,71.56,71.56,71.49,71.55,66266.0,71.0498,71.0498,70.9803,71.0399,66266.0
2025-06-04 15:05:00,71.56,71.57,71.48,71.51,45965.0,71.0498,71.0597,70.9704,71.0001,45965.0
2025-06-04 15:10:00,71.5,71.54,71.49,71.52,33008.0,70.9902,71.0299,70.9803,71.0101,33008.0
2025-06-04 15:15:00,71.52,71.52,71.45,71.5,49471.0,71.0101,71.0101,70.9406,70.9902,49471.0
2025-06-04 15:20:00,71.5,71.56,71.47,71.56,70837.0,70.9902,71.0498,70.9604,71.0498,70837.0
2025-06-04 15:25:00,71.56,71.61,71.54,71.59,100374.0,71.0498,71.0994,71.0299,71.0796,100374.0
2025-06-04 15:30:00,71.6,71.64,71.6,71.61,96500.0,71.0895,71.1292,71.0895,71.0994,96500.0
2025-06-04 15:35:00,71.6,71.63,71.54,71.56,113087.0,71.0895,71.1193,71.0299,71.0498,113087.0
2025-06-04 15:40:00,71.56,71.58,71.5,71.57,138096.0,71.0498,71.0696,70.9902,71.0597,138096.0
2025-06-04 15:45:00,71.58,71.58,71.5,71.51,172492.0,71.0696,71.0696,70.9902,71.0001,172492.0
2025-06-04 15:50:00,71.51,71.51,71.41,71.48,345266.0,71.0001,71.0001,70.9009,70.9704,345266.0
2025-06-04 15:55:00,71.48,71.49,71.33,71.38,1092310.0,70.9704,70.9803,70.8214,70.8711,1092310.0
2025-06-05 09:30:00,71.38,71.38,70.94,71.0,316455.0,70.8711,70.8711,70.4342,70.4938,316455.0
2025-06-05 09:35:00,71.01,71.13,70.84,71.11,145647.0,70.5037,70.6229,70.3349,70.603,145647.0
2025-06-05 09:40:00,71.11,71.11,70.97,71.02,89688.0,70.603,70.603,70.464,70.5136,89688.0
2025-06-05 09:45:00,71.03,71.19,70.98,71.18,95409.0,70.5236,70.6824,70.4739,70.6725,95409.0
2025-06-05 09:50:00,71.17,71.24,71.09,71.19,105022.0,70.6626,70.7321,70.5831,70.6824,105022.0
2025-06-05 09:55:00,71.17,71.25,71.11,71.16,78258.0,70.6626,70.742,70.603,70.6526,78258.0
2025-06-05 10:00:00,71.16,71.18,71.01,71.02,104692.0,70.6526,70.6725,70.5037,70.5136,104692.0
2025-06-05 10:05:00,71.01,71.24,71.0,71.22,72557.0,70.5037,70.7321,70.4938,70.7122,72557.0
2025-06-05 10:10:00,71.21,71.23,71.13,71.21,72595.0,70.7023,70.7221,70.6229,70.7023,72595.0
2025-06-05 10:15:00,71.2,71.26,71.11,71.12,86620.0,70.6924,70.7519,70.603,70.6129,86620.0
2025-06-05 10:20:00,71.12,71.27,71.11,71.25,76726.0,70.6129,70.7619,70.603,70.742,76726.0
2025-06-05 10:25:00,71.25,71.29,71.2,71.26,46893.0,70.742,70.7817,70.6924,70.7519,46893.0
2025-06-05 10:30:00,71.26,71.3,71.25,71.26,49051.0,70.7519,70.7916,70.742,70.7519,49051.0
2025-06-05 10:35:00,71.26,71.3,71.19,71.2,142276.0,70.7519,70.7916,70.6824,70.6924,142276.0
2025-06-05 10:40:00,71.2,71.27,71.12,71.15,134497.0,70.6924,70.7619,70.6129,70.6427,134497.0
2025-06-05 10:45:00,71.14,71.15,71.04,71.06,110422.0,70.6328,70.6427,70.5335,70.5534,110422.0
2025-06-05 10:50:00,71.05,71.14,71.05,71.13,52709.0,70.5434,70.6328,70.5434,70.6229,52709.0
2025-06-05 10:55:00,71.13,71.23,71.13,71.2,57333.0,70.6229,70.7221,70.6229,70.6924,57333.0
2025-06-05 11:00:00,71.2,71.27,71.16,71.27,95311.0,70.6924,70.7619,70.6526,70.7619,95311.0
2025-06-05 11:05:00,71.27,71.27,71.2,71.25,84878.0,70.7619,70.7619,70.6924,70.742,84878.0
2025-06-05 11:10:00,71.25,71.29,71.21,71.23,61806.0,70.742,70.7817,70.7023,70.7221,61806.0
2025-06-05 11:15:00,71.23,71.24,71.12,71.22,75993.0,70.7221,70.7321,70.6129,70.7122,75993.0
2025-06-05 11:20:00,71.21,71.33,71.19,71.27,165546.0,70.7023,70.8214,70.6824,70.7619,165546.0
2025-06-05 11:25:00,71.27,71.3,71.09,71.09,132489.0,70.7619,70.7916,70.5831,70.5831,132489.0
2025-06-05 11:30:00,71.09,71.13,71.05,71.12,116020.0,70.5831,70.6229,70.5434,70.6129,116020.0
2025-06-05 11:35:00,71.12,71.15,71.05,71.05,51523.0,70.6129,70.6427,70.5434,70.5434,51523.0
2025-06-05 11:40:00,71.05,71.1,71.03,71.06,53690.0,70.5434,70.5931,70.5236,70.5534,53690.0
2025-06-05 11:45:00,71.06,71.08,71.02,71.03,40360.0,70.5534,70.5732,70.5136,70.5236,40360.0
2025-06-05 11:50:00,71.03,71.07,70.99,71.03,49870.0,70.5236,70.5633,70.4839,70.5236,49870.0
2025-06-05 11:55:00,71.03,71.07,71.01,71.06,72343.0,70.5236,70.5633,70.5037,70.5534,72343.0
2025-06-05 12:00:00,71.06,71.17,71.04,71.16,53616.0,70.5534,70.6626,70.5335,70.6526,53616.0
2025-06-05 12:05:00,71.16,71.19,71.14,71.19,34144.0,70.6526,70.6824,70.6328,70.6824,34144.0
2025-06-05 12:10:00,71.18,71.22,71.18,71.22,51958.0,70.6725,70.7122,70.6725,70.7122,51958.0
2025-06-05 12:15:00,71.22,71.33,71.21,71.31,70435.0,70.7122,70.8214,70.7023,70.8016,70435.0
2025-06-05 12:20:00,71.31,71.32,71.19,71.2,60193.0,70.8016,70.8115,70.6824,70.6924,60193.0
2025-06-05 12:25:00,71.2,71.24,71.15,71.17,62180.0,70.6924,70.7321,70.6427,70.6626,62180.0
2025-06-05 12:30:00,71.17,71.23,71.15,71.22,51036.0,70.6626,70.7221,70.6427,70.7122,51036.0
2025-06-05 12:35:00,71.23,71.24,71.18,71.2,28372.0,70.7221,70.7321,70.6725,70.6924,28372.0
2025-06-05 12:40:00,71.22,71.31,71.21,71.31,33462.0,70.7122,70.8016,70.7023,70.8016,33462.0
2025-06-05 12:45:00,71.31,71.34,71.24,71.33,50687.0,70.8016,70.8314,70.7321,70.8214,50687.0
2025-06-05 12:50:00,71.32,71.37,71.3,71.34,79881.0,70.8115,70.8611,70.7916,70.8314,79881.0
2025-06-05 12:55:00,71.34,71.38,71.33,71.38,38572.0,70.8314,70.8711,70.8214,70.8711,38572.0
2025-06-05 13:00:00,71.38,71.46,71.37,71.39,71419.0,70.8711,70.9505,70.8611,70.881,71419.0
2025-06-05 13:05:00,71.38,71.39,71.28,71.3,41820.0,70.8711,70.881,70.7718,70.7916,41820.0
2025-06-05 13:10:00,71.29,71.3,71.21,71.27,30597.0,70.7817,70.7916,70.7023,70.7619,30597.0
2025-06-05 13:15:00,71.27,71.32,71.26,71.3,34521.0,70.7619,70.8115,70.7519,70.7916,34521.0
2025-06-05 13:20:00,71.3,71.32,71.24,71.26,66816.0,70.7916,70.8115,70.7321,70.7519,66816.0
2025-06-05 13:25:00,71.25,71.28,71.23,71.26,64533.0,70.742,70.7718,70.7221,70.7519,64533.0
2025-06-05 13:30:00,71.25,71.3,71.2,71.27,74674.0,70.742,70.7916,70.6924,70.7619,74674.0
2025-06-05 13:35:00,71.27,71.29,71.21,71.22,76093.0,70.7619,70.7817,70.7023,70.7122,76093.0
2025-06-05 13:40:00,71.23,71.25,71.19,71.24,29938.0,70.7221,70.742,70.6824,70.7321,29938.0
2025-06-05 13:45:00,71.23,71.25,71.18,71.19,51200.0,70.7221,70.742,70.6725,70.6824,51200.0
2025-06-05 13:50:00,71.18,71.18,71.08,71.1,55649.0,70.6725,70.6725,70.5732,70.5931,55649.0
2025-06-05 13:55:00,71.1,71.17,71.09,71.13,54589.0,70.5931,70.6626,70.5831,70.6229,54589.0
2025-06-05 14:00:00,71.13,71.13,70.97,70.97,54753.0,70.6229,70.6229,70.464,70.464,54753.0
2025-06-05 14:05:00,70.98,70.98,70.87,70.89,65373.0,70.4739,70.4739,70.3647,70.3846,65373.0
2025-06-05 14:10:00,70.89,70.9,70.83,70.87,90654.0,70.3846,70.3945,70.325,70.3647,90654.0
2025-06-05 14:15:00,70.87,70.98,70.84,70.98,100411.0,70.3647,70.4739,70.3349,70.4739,100411.0
2025-06-05 14:20:00,70.98,71.04,70.96,71.03,81166.0,70.4739,70.5335,70.4541,70.5236,81166.0
2025-06-05 14:25:00,71.04,71.05,70.98,71.03,77734.0,70.5335,70.5434,70.4739,70.5236,77734.0
2025-06-05 14:30:00,71.03,71.07,70.99,71.06,94706.0,70.5236,70.5633,70.4839,70.5534,94706.0
2025-06-05 14:35:00,71.06,71.15,71.03,71.13,73451.0,70.5534,70.6427,70.5236,70.6229,73451.0
2025-06-05 14:40:00,71.15,71.17,71.09,71.17,73486.0,70.6427,70.6626,70.5831,70.6626,73486.0
2025-06-05 14:45:00,71.17,71.2,71.11,71.14,51460.0,70.6626,70.6924,70.603,70.6328,51460.0
2025-06-05 14:50:00,71.15,71.19,71.1,71.13,99621.0,70.6427,70.6824,70.5931,70.6229,99621.0
2025-06-05 14:55:00,71.13,71.19,71.12,71.15,83185.0,70.6229,70.6824,70.6129,70.6427,83185.0
2025-06-05 15:00:00,71.15,71.16,71.05,71.09,123033.0,70.6427,70.6526,70.5434,70.5831,123033.0
2025-06-05 15:05:00,71.08,71.18,71.07,71.17,66394.0,70.5732,70.6725,70.5633,70.6626,66394.0
2025-06-05 15:10:00,71.16,71.17,71.1,71.12,62609.0,70.6526,70.6626,70.5931,70.6129,62609.0
2025-06-05 15:15:00,71.12,71.14,71.04,71.08,104899.0,70.6129,70.6328,70.5335,70.5732,104899.0
2025-06-05 15:20:00,71.07,71.18,71.06,71.14,95339.0,70.5633,70.6725,70.5534,70.6328,95339.0
2025-06-05 15:25:00,71.13,71.16,70.98,71.01,85683.0,70.6229,70.6526,70.4739,70.5037,85683.0
2025-06-05 15:30:00,71.01,71.04,70.88,70.94,82901.0,70.5037,70.5335,70.3746,70.4342,82901.0
2025-06-05 15:35:00,70.93,71.03,70.89,71.01,146401.0,70.4243,70.5236,70.3846,70.5037,146401.0
2025-06-05 15:40:00,71.01,71.05,70.95,71.03,128535.0,70.5037,70.5434,70.4441,70.5236,128535.0
2025-06-05 15:45:00,71.03,71.09,71.02,71.03,162708.0,70.5236,70.5831,70.5136,70.5236,162708.0
2025-06-05 15:50:00,71.02,71.04,70.83,70.85,276146.0,70.5136,70.5335,70.325,70.3448,276146.0
2025-06-05 15:55:00,70.86,70.96,70.84,70.94,682359.0,70.3548,70.4541,70.3349,70.4342,682359.0
2025-06-06 09:30:00,71.09,71.32,71.02,71.28,359058.0,70.5831,70.8115,70.5136,70.7718,359058.0
2025-06-06 09:35:00,71.3,71.31,71.15,71.25,77000.0,70.7916,70.8016,70.6427,70.742,77000.0
2025-06-06 09:40:00,71.25,71.32,71.16,71.28,293918.0,70.742,70.8115,70.6526,70.7718,293918.0
2025-06-06 09:45:00,71.28,71.32,71.22,71.26,132509.0,70.7718,70.8115,70.7122,70.7519,132509.0
2025-06-06 09:50:00,71.26,71.4,71.22,71.39,84903.0,70.7519,70.8909,70.7122,70.881,84903.0
2025-06-06 09:55:00,71.39,71.39,71.3,71.36,128798.0,70.881,70.881,70.7916,70.8512,128798.0
2025-06-06 10:00:00,71.36,71.36,71.25,71.26,111328.0,70.8512,70.8512,70.742,70.7519,111328.0
2025-06-06 10:05:00,71.26,71.3,71.19,71.29,135057.0,70.7519,70.7916,70.6824,70.7817,135057.0
2025-06-06 10:10:00,71.29,71.35,71.26,71.28,57343.0,70.7817,70.8413,70.7519,70.7718,57343.0
2025-06-06 10:15:00,71.28,71.3,71.17,71.19,64294.0,70.7718,70.7916,70.6626,70.6824,64294.0
2025-06-06 10:20:00,71.19,71.32,71.16,71.32,77639.0,70.6824,70.8115,70.6526,70.8115,77639.0
2025-06-06 10:25:00,71.32,71.38,71.28,71.31,78471.0,70.8115,70.8711,70.7718,70.8016,78471.0
2025-06-06 10:30:00,71.3,71.32,71.24,71.25,54534.0,70.7916,70.8115,70.7321,70.742,54534.0
2025-06-06 10:35:00,71.24,71.26,71.18,71.21,42935.0,70.7321,70.7519,70.6725,70.7023,42935.0
2025-06-06 10:40:00,71.21,71.3,71.18,71.26,52285.0,70.7023,70.7916,70.6725,70.7519,52285.0
2025-06-06 10:45:00,71.25,71.28,71.22,71.24,45363.0,70.742,70.7718,70.7122,70.7321,45363.0
2025-06-06 10:50:00,71.23,71.31,71.22,71.3,86223.0,70.7221,70.8016,70.7122,70.7916,86223.0
2025-06-06 10:55:00,71.3,71.32,71.18,71.2,54517.0,70.7916,70.8115,70.6725,70.6924,54517.0
2025-06-06 11:00:00,71.2,71.27,71.16,71.27,96155.0,70.6924,70.7619,70.6526,70.7619,96155.0
2025-06-06 11:05:00,71.26,71.29,71.21,71.22,59319.0,70.7519,70.7817,70.7023,70.7122,59319.0
2025-06-06 11:10:00,71.23,71.29,71.23,71.23,56680.0,70.7221,70.7817,70.7221,70.7221,56680.0
2025-06-06 11:15:00,71.24,71.29,71.17,71.2,101641.0,70.7321,70.7817,70.6626,70.6924,101641.0
2025-06-06 11:20:00,71.2,71.26,71.16,71.23,54397.0,70.6924,70.7519,70.6526,70.7221,54397.0
2025-06-06 11:25:00,71.24,71.28,71.24,71.24,36865.0,70.7321,70.7718,70.7321,70.7321,36865.0
2025-06-06 11:30:00,71.24,71.25,71.16,71.17,51283.0,70.7321,70.742,70.6526,70.6626,51283.0
2025-06-06 11:35:00,71.17,71.19,71.04,71.06,48808.0,70.6626,70.6824,70.5335,70.5534,48808.0
2025-06-06 11:40:00,71.05,71.06,71.0,71.01,42529.0,70.5434,70.5534,70.4938,70.5037,42529.0
2025-06-06 11:45:00,71.01,71.03,70.94,71.03,41381.0,70.5037,70.5236,70.4342,70.5236,41381.0
2025-06-06 11:50:00,71.03,71.07,71.02,71.06,44828.0,70.5236,70.5633,70.5136,70.5534,44828.0
2025-06-06 11:55:00,71.07,71.09,70.98,71.02,49512.0,70.5633,70.5831,70.4739,70.5136,49512.0
2025-06-06 12:00:00,71.02,71.07,71.02,71.04,22675.0,70.5136,70.5633,70.5136,70.5335,22675.0
2025-06-06 12:05:00,71.05,71.1,71.04,71.07,103391.0,70.5434,70.5931,70.5335,70.5633,103391.0
2025-06-06 12:10:00,71.08,71.09,70.99,71.0,77444.0,70.5732,70.5831,70.4839,70.4938,77444.0
2025-06-06 12:15:00,71.0,71.12,70.99,71.1,36565.0,70.4938,70.6129,70.4839,70.5931,36565.0
2025-06-06 12:20:00,71.11,71.13,71.07,71.12,40613.0,70.603,70.6229,70.5633,70.6129,40613.0
2025-06-06 12:25:00,71.12,71.13,71.1,71.11,18436.0,70.6129,70.6229,70.5931,70.603,18436.0
2025-06-06 12:30:00,71.12,71.15,71.1,71.12,15780.0,70.6129,70.6427,70.5931,70.6129,15780.0
2025-06-06 12:35:00,71.12,71.14,71.11,71.11,15889.0,70.6129,70.6328,70.603,70.603,15889.0
2025-06-06 12:40:00,71.11,71.12,71.07,71.11,28974.0,70.603,70.6129,70.5633,70.603,28974.0
2025-06-06 12:45:00,71.11,71.13,71.08,71.12,15885.0,70.603,70.6229,70.5732,70.6129,15885.0
2025-06-06 12:50:00,71.12,71.13,71.09,71.11,38758.0,70.6129,70.6229,70.5831,70.603,38758.0
2025-06-06 12:55:00,71.11,71.16,71.07,71.11,58388.0,70.603,70.6526,70.5633,70.603,58388.0
2025-06-06 13:00:00,71.11,71.12,71.06,71.09,25807.0,70.603,70.6129,70.5534,70.5831,25807.0
2025-06-06 13:05:00,71.09,71.13,71.04,71.08,30004.0,70.5831,70.6229,70.5335,70.5732,30004.0
2025-06-06 13:10:00,71.08,71.13,71.08,71.13,45972.0,70.5732,70.6229,70.5732,70.6229,45972.0
2025-06-06 13:15:00,71.12,71.18,71.1,71.17,32989.0,70.6129,70.6725,70.5931,70.6626,32989.0
2025-06-06 13:20:00,71.17,71.21,71.17,71.2,25928.0,70.6626,70.7023,70.6626,70.6924,25928.0
2025-06-06 13:25:00,71.2,71.23,71.19,71.23,31541.0,70.6924,70.7221,70.6824,70.7221,31541.0
2025-06-06 13:30:00,71.24,71.24,71.2,71.22,45758.0,70.7321,70.7321,70.6924,70.7122,45758.0
2025-06-06 13:35:00,71.22,71.26,71.21,71.26,23242.0,70.7122,70.7519,70.7023,70.7519,23242.0
2025-06-06 13:40:00,71.25,71.26,71.2,71.23,20602.0,70.742,70.7519,70.6924,70.7221,20602.0
2025-06-06 13:45:00,71.23,71.26,71.22,71.26,28673.0,70.7221,70.7519,70.7122,70.7519,28673.0
2025-06-06 13:50:00,71.26,71.27,71.21,71.22,35646.0,70.7519,70.7619,70.7023,70.7122,35646.0
2025-06-06 13:55:00,71.22,71.25,71.21,71.25,21942.0,70.7122,70.742,70.7023,70.742,21942.0
2025-06-06 14:00:00,71.25,71.36,71.24,71.34,40614.0,70.742,70.8512,70.7321,70.8314,40614.0
2025-06-06 14:05:00,71.35,71.36,71.29,71.33,37537.0,70.8413,70.8512,70.7817,70.8214,37537.0
2025-06-06 14:10:00,71.34,71.34,71.31,71.33,34973.0,70.8314,70.8314,70.8016,70.8214,34973.0
2025-06-06 14:15:00,71.33,71.34,71.32,71.32,29260.0,70.8214,70.8314,70.8115,70.8115,29260.0
2025-06-06 14:20:00,71.32,71.36,71.32,71.34,37503.0,70.8115,70.8512,70.8115,70.8314,37503.0
2025-06-06 14:25:00,71.34,71.34,71.29,71.3,31727.0,70.8314,70.8314,70.7817,70.7916,31727.0
2025-06-06 14:30:00,71.3,71.36,71.3,71.35,54283.0,70.7916,70.8512,70.7916,70.8413,54283.0
2025-06-06 14:35:00,71.35,71.37,71.34,71.36,34697.0,70.8413,70.8611,70.8314,70.8512,34697.0
2025-06-06 14:40:00,71.37,71.37,71.33,71.36,33382.0,70.8611,70.8611,70.8214,70.8512,33382.0
2025-06-06 14:45:00,71.36,71.37,71.34,71.34,22401.0,70.8512,70.8611,70.8314,70.8314,22401.0
2025-06-06 14:50:00,71.34,71.36,71.32,71.33,22878.0,70.8314,70.8512,70.8115,70.8214,22878.0
2025-06-06 14:55:00,71.33,71.34,71.28,71.31,30197.0,70.8214,70.8314,70.7718,70.8016,30197.0
2025-06-06 15:00:00,71.31,71.31,71.25,71.27,45890.0,70.8016,70.8016,70.742,70.7619,45890.0
2025-06-06 15:05:00,71.27,71.29,71.25,71.25,31550.0,70.7619,70.7817,70.742,70.742,31550.0
2025-06-06 15:10:00,71.26,71.28,71.24,71.26,30762.0,70.7519,70.7718,70.7321,70.7519,30762.0
2025-06-06 15:15:00,71.25,71.27,71.22,71.27,35785.0,70.742,70.7619,70.7122,70.7619,35785.0
2025-06-06 15:20:00,71.27,71.32,71.26,71.3,64600.0,70.7619,70.8115,70.7519,70.7916,64600.0
2025-06-06 15:25:00,71.31,71.32,71.28,71.28,36936.0,70.8016,70.8115,70.7718,70.7718,36936.0
2025-06-06 15:30:00,71.28,71.36,71.27,71.36,79456.0,70.7718,70.8512,70.7619,70.8512,79456.0
2025-06-06 15:35:00,71.36,71.39,71.29,71.31,82093.0,70.8512,70.881,70.7817,70.8016,82093.0
2025-06-06 15:40:00,71.31,71.37,71.31,71.37,59279.0,70.8016,70.8611,70.8016,70.8611,59279.0
2025-06-06 15:45:00,71.37,71.4,71.35,71.36,111396.0,70.8611,70.8909,70.8413,70.8512,111396.0
2025-06-06 15:50:00,71.36,71.46,71.33,71.44,192698.0,70.8512,70.9505,70.8214,70.9306,192698.0
2025-06-06 15:55:00,71.43,71.48,71.33,71.34,582144.0,70.9207,70.9704,70.8214,70.8314,582144.0
2025-06-09 09:30:00,71.35,71.52,71.2,71.29,416069.0,70.8413,71.0101,70.6924,70.7817,416069.0
2025-06-09 09:35:00,71.3,71.49,71.27,71.46,118146.0,70.7916,70.9803,70.7619,70.9505,118146.0
2025-06-09 09:40:00,71.46,71.47,71.25,71.28,117779.0,70.9505,70.9604,70.742,70.7718,117779.0
2025-06-09 09:45:00,71.28,71.4,71.23,71.36,102992.0,70.7718,70.8909,70.7221,70.8512,102992.0
2025-06-09 09:50:00,71.36,71.37,71.24,71.26,106191.0,70.8512,70.8611,70.7321,70.7519,106191.0
2025-06-09 09:55:00,71.26,71.38,71.25,71.29,95514.0,70.7519,70.8711,70.742,70.7817,95514.0
2025-06-09 10:00:00,71.29,71.41,71.24,71.41,87086.0,70.7817,70.9009,70.7321,70.9009,87086.0
2025-06-09 10:05:00,71.4,71.49,71.27,71.3,173237.0,70.8909,70.9803,70.7619,70.7916,173237.0
2025-06-09 10:10:00,71.3,71.33,71.23,71.32,94625.0,70.7916,70.8214,70.7221,70.8115,94625.0
2025-06-09 10:15:00,71.31,71.39,71.27,71.37,88064.0,70.8016,70.881,70.7619,70.8611,88064.0
2025-06-09 10:20:00,71.37,71.4,71.27,71.31,92287.0,70.8611,70.8909,70.7619,70.8016,92287.0
2025-06-09 10:25:00,71.33,71.36,71.22,71.24,90273.0,70.8214,70.8512,70.7122,70.7321,90273.0
2025-06-09 10:30:00,71.24,71.29,71.2,71.23,74762.0,70.7321,70.7817,70.6924,70.7221,74762.0
2025-06-09 10:35:00,71.23,71.24,71.16,71.19,55862.0,70.7221,70.7321,70.6526,70.6824,55862.0
2025-06-09 10:40:00,71.19,71.2,71.12,71.15,95510.0,70.6824,70.6924,70.6129,70.6427,95510.0
2025-06-09 10:45:00,71.16,71.17,71.09,71.12,77688.0,70.6526,70.6626,70.5831,70.6129,77688.0
2025-06-09 10:50:00,71.12,71.19,71.09,71.17,47972.0,70.6129,70.6824,70.5831,70.6626,47972.0
2025-06-09 10:55:00,71.17,71.24,71.13,71.24,71687.0,70.6626,70.7321,70.6229,70.7321,71687.0
2025-06-09 11:00:00,71.25,71.28,71.2,71.22,119090.0,70.742,70.7718,70.6924,70.7122,119090.0
2025-06-09 11:05:00,71.22,71.25,71.19,71.22,43502.0,70.7122,70.742,70.6824,70.7122,43502.0
2025-06-09 11:10:00,71.21,71.25,71.17,71.25,38890.0,70.7023,70.742,70.6626,70.742,38890.0
2025-06-09 11:15:00,71.24,71.37,71.23,71.35,138123.0,70.7321,70.8611,70.7221,70.8413,138123.0
2025-06-09 11:20:00,71.35,71.39,71.33,71.36,107350.0,70.8413,70.881,70.8214,70.8512,107350.0
2025-06-09 11:25:00,71.36,71.4,71.33,71.36,102674.0,70.8512,70.8909,70.8214,70.8512,102674.0
2025-06-09 11:30:00,71.35,71.42,71.31,71.42,72788.0,70.8413,70.9108,70.8016,70.9108,72788.0
2025-06-09 11:35:00,71.43,71.46,71.37,71.39,79971.0,70.9207,70.9505,70.8611,70.881,79971.0
2025-06-09 11:40:00,71.4,71.44,71.4,71.4,50518.0,70.8909,70.9306,70.8909,70.8909,50518.0
2025-06-09 11:45:00,71.41,71.51,71.4,71.47,89615.0,70.9009,71.0001,70.8909,70.9604,89615.0
2025-06-09 11:50:00,71.47,71.51,71.45,71.48,56969.0,70.9604,71.0001,70.9406,70.9704,56969.0
2025-06-09 11:55:00,71.47,71.53,71.41,71.41,74749.0,70.9604,71.02,70.9009,70.9009,74749.0
2025-06-09 12:00:00,71.42,71.44,71.36,71.37,115619.0,70.9108,70.9306,70.8512,70.8611,115619.0
2025-06-09 12:05:00,71.37,71.44,71.34,71.42,62108.0,70.8611,70.9306,70.8314,70.9108,62108.0
2025-06-09 12:10:00,71.42,71.49,71.41,71.48,79565.0,70.9108,70.9803,70.9009,70.9704,79565.0
2025-06-09 12:15:00,71.49,71.52,71.48,71.48,59343.0,70.9803,71.0101,70.9704,70.9704,59343.0
2025-06-09 12:20:00,71.48,71.55,71.48,71.51,82916.0,70.9704,71.0399,70.9704,71.0001,82916.0
2025-06-09 12:25:00,71.52,71.57,71.49,71.56,68584.0,71.0101,71.0597,70.9803,71.0498,68584.0
2025-06-09 12:30:00,71.55,71.57,71.52,71.56,31913.0,71.0399,71.0597,71.0101,71.0498,31913.0
2025-06-09 12:35:00,71.56,71.58,71.53,71.55,51283.0,71.0498,71.0696,71.02,71.0399,51283.0
2025-06-09 12:40:00,71.54,71.61,71.51,71.58,63633.0,71.0299,71.0994,71.0001,71.0696,63633.0
2025-06-09 12:45:00,71.58,71.59,71.56,71.56,49957.0,71.0696,71.0796,71.0498,71.0498,49957.0
2025-06-09 12:50:00,71.56,71.61,71.56,71.56,41701.0,71.0498,71.0994,71.0498,71.0498,41701.0
2025-06-09 12:55:00,71.56,71.56,71.5,71.51,41544.0,71.0498,71.0498,70.9902,71.0001,41544.0
2025-06-09 13:00:00,71.5,71.51,71.44,71.47,76912.0,70.9902,71.0001,70.9306,70.9604,76912.0
2025-06-09 13:05:00,71.47,71.48,71.43,71.44,51508.0,70.9604,70.9704,70.9207,70.9306,51508.0
2025-06-09 13:10:00,71.44,71.53,71.43,71.53,88750.0,70.9306,71.02,70.9207,71.02,88750.0
2025-06-09 13:15:00,71.52,71.52,71.46,71.46,31806.0,71.0101,71.0101,70.9505,70.9505,31806.0
2025-06-09 13:20:00,71.45,71.51,71.43,71.51,59824.0,70.9406,71.0001,70.9207,71.0001,59824.0
2025-06-09 13:25:00,71.51,71.56,71.48,71.56,65732.0,71.0001,71.0498,70.9704,71.0498,65732.0
2025-06-09 13:30:00,71.56,71.56,71.51,71.53,45482.0,71.0498,71.0498,71.0001,71.02,45482.0
2025-06-09 13:35:00,71.53,71.54,71.5,71.52,30102.0,71.02,71.0299,70.9902,71.0101,30102.0
2025-06-09 13:40:00,71.51,71.53,71.49,71.51,82888.0,71.0001,71.02,70.9803,71.0001,82888.0
2025-06-09 13:45:00,71.51,71.56,71.48,71.55,55700.0,71.0001,71.0498,70.9704,71.0399,55700.0
2025-06-09 13:50:00,71.56,71.61,71.54,71.58,60194.0,71.0498,71.0994,71.0299,71.0696,60194.0
2025-06-09 13:55:00,71.58,71.59,71.55,71.56,36648.0,71.0696,71.0796,71.0399,71.0498,36648.0
2025-06-09 14:00:00,71.56,71.59,71.55,71.55,60819.0,71.0498,71.0796,71.0399,71.0399,60819.0
2025-06-09 14:05:00,71.56,71.59,71.54,71.56,56812.0,71.0498,71.0796,71.0299,71.0498,56812.0
2025-06-09 14:10:00,71.56,71.6,71.56,71.58,80361.0,71.0498,71.0895,71.0498,71.0696,80361.0
2025-06-09 14:15:00,71.58,71.58,71.55,71.56,32782.0,71.0696,71.0696,71.0399,71.0498,32782.0
2025-06-09 14:20:00,71.56,71.58,71.56,71.56,36953.0,71.0498,71.0696,71.0498,71.0498,36953.0
2025-06-09 14:25:00,71.56,71.57,71.53,71.55,47219.0,71.0498,71.0597,71.02,71.0399,47219.0
2025-06-09 14:30:00,71.55,71.57,71.53,71.53,54327.0,71.0399,71.0597,71.02,71.02,54327.0
2025-06-09 14:35:00,71.53,71.54,71.5,71.53,148396.0,71.02,71.0299,70.9902,71.02,148396.0
2025-06-09 14:40:00,71.54,71.55,71.49,71.53,119887.0,71.0299,71.0399,70.9803,71.02,119887.0
2025-06-09 14:45:00,71.53,71.55,71.49,71.5,139123.0,71.02,71.0399,70.9803,70.9902,139123.0
2025-06-09 14:50:00,71.5,71.54,71.49,71.51,35239.0,70.9902,71.0299,70.9803,71.0001,35239.0
2025-06-09 14:55:00,71.51,71.58,71.5,71.58,88098.0,71.0001,71.0696,70.9902,71.0696,88098.0
2025-06-09 15:00:00,71.58,71.63,71.55,71.62,79754.0,71.0696,71.1193,71.0399,71.1094,79754.0
2025-06-09 15:05:00,71.62,71.64,71.61,71.63,49375.0,71.1094,71.1292,71.0994,71.1193,49375.0
2025-06-09 15:10:00,71.63,71.66,71.61,71.63,58801.0,71.1193,71.1491,71.0994,71.1193,58801.0
2025-06-09 15:15:00,71.63,71.65,71.62,71.64,71024.0,71.1193,71.1391,71.1094,71.1292,71024.0
2025-06-09 15:20:00,71.63,71.65,71.61,71.65,69042.0,71.1193,71.1391,71.0994,71.1391,69042.0
2025-06-09 15:25:00,71.65,71.67,71.62,71.67,75460.0,71.1391,71.159,71.1094,71.159,75460.0
2025-06-09 15:30:00,71.67,71.74,71.65,71.73,86203.0,71.159,71.2285,71.1391,71.2186,86203.0
2025-06-09 15:35:00,71.73,71.81,71.73,71.76,117939.0,71.2186,71.298,71.2186,71.2484,117939.0
2025-06-09 15:40:00,71.76,71.78,71.73,71.75,102519.0,71.2484,71.2682,71.2186,71.2384,102519.0
2025-06-09 15:45:00,71.76,71.8,71.74,71.8,159566.0,71.2484,71.2881,71.2285,71.2881,159566.0
2025-06-09 15:50:00,71.8,71.83,71.74,71.78,319861.0,71.2881,71.3179,71.2285,71.2682,319861.0
2025-06-09 15:55:00,71.78,71.83,71.74,71.75,951925.0,71.2682,71.3179,71.2285,71.2384,951925.0
2025-06-10 09:30:00,71.9,72.12,71.81,72.06,463857.0,71.3874,71.6058,71.298,71.5462,463857.0
2025-06-10 09:35:00,72.06,72.15,71.92,71.93,117794.0,71.5462,71.6356,71.4072,71.4171,117794.0
2025-06-10 09:40:00,71.93,71.96,71.81,71.83,90673.0,71.4171,71.4469,71.298,71.3179,90673.0
2025-06-10 09:45:00,71.84,71.9,71.77,71.82,117349.0,71.3278,71.3874,71.2583,71.3079,117349.0
2025-06-10 09:50:00,71.84,71.98,71.84,71.96,84521.0,71.3278,71.4668,71.3278,71.4469,84521.0
2025-06-10 09:55:00,71.96,71.99,71.88,71.94,73220.0,71.4469,71.4767,71.3675,71.4271,73220.0
2025-06-10 10:00:00,71.94,71.98,71.76,71.86,151995.0,71.4271,71.4668,71.2484,71.3476,151995.0
2025-06-10 10:05:00,71.86,71.97,71.8,71.94,97313.0,71.3476,71.4569,71.2881,71.4271,97313.0
2025-06-10 10:10:00,71.94,71.96,71.77,71.85,121209.0,71.4271,71.4469,71.2583,71.3377,121209.0
2025-06-10 10:15:00,71.85,71.92,71.77,71.9,130587.0,71.3377,71.4072,71.2583,71.3874,130587.0
2025-06-10 10:20:00,71.9,71.96,71.84,71.92,81900.0,71.3874,71.4469,71.3278,71.4072,81900.0
2025-06-10 10:25:00,71.92,71.95,71.85,71.91,101471.0,71.4072,71.437,71.3377,71.3973,101471.0
2025-06-10 10:30:00,71.91,71.94,71.84,71.87,102478.0,71.3973,71.4271,71.3278,71.3576,102478.0
2025-06-10 10:35:00,71.87,72.0,71.86,71.98,86980.0,71.3576,71.4866,71.3476,71.4668,86980.0
2025-06-10 10:40:00,71.97,72.04,71.95,72.03,98421.0,71.4569,71.5264,71.437,71.5164,98421.0
2025-06-10 10:45:00,72.02,72.06,71.96,72.0,79715.0,71.5065,71.5462,71.4469,71.4866,79715.0
2025-06-10 10:50:00,72.0,72.09,71.99,72.08,60505.0,71.4866,71.576,71.4767,71.5661,60505.0
2025-06-10 10:55:00,72.07,72.11,72.01,72.07,152231.0,71.5561,71.5959,71.4966,71.5561,152231.0
2025-06-10 11:00:00,72.09,72.12,72.05,72.09,79936.0,71.576,71.6058,71.5363,71.576,79936.0
2025-06-10 11:05:00,72.08,72.12,72.05,72.11,63531.0,71.5661,71.6058,71.5363,71.5959,63531.0
2025-06-10 11:10:00,72.11,72.12,72.05,72.06,101231.0,71.5959,71.6058,71.5363,71.5462,101231.0
2025-06-10 11:15:00,72.06,72.1,72.04,72.05,62805.0,71.5462,71.5859,71.5264,71.5363,62805.0
2025-06-10 11:20:00,72.05,72.12,72.04,72.06,69834.0,71.5363,71.6058,71.5264,71.5462,69834.0
2025-06-10 11:25:00,72.06,72.11,72.04,72.07,91915.0,71.5462,71.5959,71.5264,71.5561,91915.0
2025-06-10 11:30:00,72.06,72.23,72.06,72.23,146379.0,71.5462,71.715,71.5462,71.715,146379.0
2025-06-10 11:35:00,72.22,72.26,72.16,72.22,81202.0,71.7051,71.7448,71.6455,71.7051,81202.0
2025-06-10 11:40:00,72.22,72.23,72.17,72.17,77673.0,71.7051,71.715,71.6554,71.6554,77673.0
2025-06-10 11:45:00,72.17,72.18,72.14,72.17,44148.0,71.6554,71.6654,71.6257,71.6554,44148.0
2025-06-10 11:50:00,72.18,72.19,72.09,72.09,92464.0,71.6654,71.6753,71.576,71.576,92464.0
2025-06-10 11:55:00,72.1,72.15,72.08,72.13,117481.0,71.5859,71.6356,71.5661,71.6157,117481.0
2025-06-10 12:00:00,72.13,72.18,72.08,72.17,133273.0,71.6157,71.6654,71.5661,71.6554,133273.0
2025-06-10 12:05:00,72.17,72.22,72.15,72.22,34197.0,71.6554,71.7051,71.6356,71.7051,34197.0
2025-06-10 12:10:00,72.23,72.26,72.21,72.23,41039.0,71.715,71.7448,71.6952,71.715,41039.0
2025-06-10 12:15:00,72.23,72.24,72.19,72.19,47111.0,71.715,71.7249,71.6753,71.6753,47111.0
2025-06-10 12:20:00,72.19,72.23,72.17,72.22,76303.0,71.6753,71.715,71.6554,71.7051,76303.0
2025-06-10 12:25:00,72.22,72.24,72.2,72.23,58528.0,71.7051,71.7249,71.6852,71.715,58528.0
2025-06-10 12:30:00,72.22,72.24,72.21,72.23,31759.0,71.7051,71.7249,71.6952,71.715,31759.0
2025-06-10 12:35:00,72.23,72.27,72.22,72.25,45322.0,71.715,71.7547,71.7051,71.7349,45322.0
2025-06-10 12:40:00,72.26,72.29,72.23,72.28,57918.0,71.7448,71.7746,71.715,71.7647,57918.0
2025-06-10 12:45:00,72.29,72.4,72.29,72.39,117678.0,71.7746,71.8838,71.7746,71.8739,117678.0
2025-06-10 12:50:00,72.39,72.44,72.37,72.43,67599.0,71.8739,71.9235,71.854,71.9136,67599.0
2025-06-10 12:55:00,72.44,72.47,72.43,72.45,114471.0,71.9235,71.9533,71.9136,71.9334,114471.0
2025-06-10 13:00:00,72.45,72.5,72.45,72.48,62614.0,71.9334,71.9831,71.9334,71.9632,62614.0
2025-06-10 13:05:00,72.48,72.52,72.42,72.51,106172.0,71.9632,72.0029,71.9037,71.993,106172.0
2025-06-10 13:10:00,72.52,72.6,72.51,72.59,60861.0,72.0029,72.0824,71.993,72.0724,60861.0
2025-06-10 13:15:00,72.59,72.62,72.49,72.55,83528.0,72.0724,72.1022,71.9732,72.0327,83528.0
2025-06-10 13:20:00,72.56,72.56,72.52,72.53,56066.0,72.0427,72.0427,72.0029,72.0129,56066.0
2025-06-10 13:25:00,72.53,72.63,72.5,72.63,154113.0,72.0129,72.1122,71.9831,72.1122,154113.0
2025-06-10 13:30:00,72.63,72.63,72.55,72.58,69937.0,72.1122,72.1122,72.0327,72.0625,69937.0
2025-06-10 13:35:00,72.59,72.65,72.57,72.65,59250.0,72.0724,72.132,72.0526,72.132,59250.0
2025-06-10 13:40:00,72.65,72.69,72.64,72.67,73769.0,72.132,72.1717,72.1221,72.1519,73769.0
2025-06-10 13:45:00,72.68,72.68,72.61,72.63,68923.0,72.1618,72.1618,72.0923,72.1122,68923.0
2025-06-10 13:50:00,72.63,72.63,72.59,72.6,68197.0,72.1122,72.1122,72.0724,72.0824,68197.0
2025-06-10 13:55:00,72.59,72.6,72.51,72.55,62250.0,72.0724,72.0824,71.993,72.0327,62250.0
2025-06-10 14:00:00,72.55,72.56,72.49,72.51,78552.0,72.0327,72.0427,71.9732,71.993,78552.0
2025-06-10 14:05:00,72.51,72.51,72.46,72.47,94759.0,71.993,71.993,71.9434,71.9533,94759.0
2025-06-10 14:10:00,72.47,72.49,72.42,72.42,52833.0,71.9533,71.9732,71.9037,71.9037,52833.0
2025-06-10 14:15:00,72.42,72.44,72.35,72.35,67030.0,71.9037,71.9235,71.8342,71.8342,67030.0
2025-06-10 14:20:00,72.36,72.42,72.32,72.42,50727.0,71.8441,71.9037,71.8044,71.9037,50727.0
2025-06-10 14:25:00,72.42,72.42,72.34,72.36,47515.0,71.9037,71.9037,71.8242,71.8441,47515.0
2025-06-10 14:30:00,72.36,72.36,72.31,72.34,56438.0,71.8441,71.8441,71.7944,71.8242,56438.0
2025-06-10 14:35:00,72.34,72.38,72.33,72.36,51843.0,71.8242,71.8639,71.8143,71.8441,51843.0
2025-06-10 14:40:00,72.36,72.39,72.33,72.35,48988.0,71.8441,71.8739,71.8143,71.8342,48988.0
2025-06-10 14:45:00,72.34,72.37,72.32,72.33,37885.0,71.8242,71.854,71.8044,71.8143,37885.0
2025-06-10 14:50:00,72.33,72.35,72.31,72.33,43862.0,71.8143,71.8342,71.7944,71.8143,43862.0
2025-06-10 14:55:00,72.32,72.37,72.29,72.31,77155.0,71.8044,71.854,71.7746,71.7944,77155.0
2025-06-10 15:00:00,72.31,72.39,72.29,72.37,74649.0,71.7944,71.8739,71.7746,71.854,74649.0
2025-06-10 15:05:00,72.38,72.43,72.36,72.42,43698.0,71.8639,71.9136,71.8441,71.9037,43698.0
2025-06-10 15:10:00,72.43,72.43,72.4,72.42,113981.0,71.9136,71.9136,71.8838,71.9037,113981.0
2025-06-10 15:15:00,72.42,72.51,72.41,72.48,149530.0,71.9037,71.993,71.8937,71.9632,149530.0
2025-06-10 15:20:00,72.48,72.49,72.43,72.45,73110.0,71.9632,71.9732,71.9136,71.9334,73110.0
2025-06-10 15:25:00,72.45,72.46,72.41,72.42,52888.0,71.9334,71.9434,71.8937,71.9037,52888.0
2025-06-10 15:30:00,72.41,72.42,72.37,72.39,133655.0,71.8937,71.9037,71.854,71.8739,133655.0
2025-06-10 15:35:00,72.4,72.4,72.35,72.38,141887.0,71.8838,71.8838,71.8342,71.8639,141887.0
2025-06-10 15:40:00,72.38,72.39,72.3,72.38,169050.0,71.8639,71.8739,71.7845,71.8639,169050.0
2025-06-10 15:45:00,72.37,72.37,72.25,72.26,124945.0,71.854,71.854,71.7349,71.7448,124945.0
2025-06-10 15:50:00,72.26,72.36,72.22,72.34,266803.0,71.7448,71.8441,71.7051,71.8242,266803.0
2025-06-10 15:55:00,72.35,72.4,72.32,72.38,902801.0,71.8342,71.8838,71.8044,71.8639,902801.0
2025-06-11 09:30:00,72.27,72.36,71.91,71.95,457539.0,71.7547,71.8441,71.3973,71.437,457539.0
2025-06-11 09:35:00,71.95,71.96,71.76,71.88,165340.0,71.437,71.4469,71.2484,71.3675,165340.0
2025-06-11 09:40:00,71.88,71.99,71.83,71.89,105446.0,71.3675,71.4767,71.3179,71.3774,105446.0
2025-06-11 09:45:00,71.89,72.03,71.85,71.98,97446.0,71.3774,71.5164,71.3377,71.4668,97446.0
2025-06-11 09:50:00,71.99,72.0,71.83,71.93,96763.0,71.4767,71.4866,71.3179,71.4171,96763.0
2025-06-11 09:55:00,71.94,71.98,71.79,71.96,104404.0,71.4271,71.4668,71.2781,71.4469,104404.0
2025-06-11 10:00:00,71.97,72.08,71.91,71.94,134780.0,71.4569,71.5661,71.3973,71.4271,134780.0
2025-06-11 10:05:00,71.94,71.97,71.84,71.92,80328.0,71.4271,71.4569,71.3278,71.4072,80328.0
2025-06-11 10:10:00,71.92,71.95,71.82,71.9,75672.0,71.4072,71.437,71.3079,71.3874,75672.0
2025-06-11 10:15:00,71.9,71.96,71.86,71.96,74641.0,71.3874,71.4469,71.3476,71.4469,74641.0
2025-06-11 10:20:00,71.96,71.99,71.87,71.9,99740.0,71.4469,71.4767,71.3576,71.3874,99740.0
2025-06-11 10:25:00,71.9,71.95,71.86,71.89,72201.0,71.3874,71.437,71.3476,71.3774,72201.0
2025-06-11 10:30:00,71.89,71.91,71.83,71.85,83978.0,71.3774,71.3973,71.3179,71.3377,83978.0
2025-06-11 10:35:00,71.84,71.86,71.78,71.84,76370.0,71.3278,71.3476,71.2682,71.3278,76370.0
2025-06-11 10:40:00,71.84,71.87,71.81,71.83,74757.0,71.3278,71.3576,71.298,71.3179,74757.0
2025-06-11 10:45:00,71.83,71.92,71.8,71.9,72008.0,71.3179,71.4072,71.2881,71.3874,72008.0
2025-06-11 10:50:00,71.9,71.97,71.85,71.87,89869.0,71.3874,71.4569,71.3377,71.3576,89869.0
2025-06-11 10:55:00,71.87,71.89,71.82,71.84,58739.0,71.3576,71.3774,71.3079,71.3278,58739.0
2025-06-11 11:00:00,71.84,71.87,71.8,71.84,61744.0,71.3278,71.3576,71.2881,71.3278,61744.0
2025-06-11 11:05:00,71.84,71.89,71.81,71.89,101993.0,71.3278,71.3774,71.298,71.3774,101993.0
2025-06-11 11:10:00,71.89,71.95,71.85,71.95,89337.0,71.3774,71.437,71.3377,71.437,89337.0
2025-06-11 11:15:00,71.95,72.0,71.92,71.98,54924.0,71.437,71.4866,71.4072,71.4668,54924.0
2025-06-11 11:20:00,71.98,71.99,71.92,71.94,59605.0,71.4668,71.4767,71.4072,71.4271,59605.0
2025-06-11 11:25:00,71.94,71.99,71.93,71.97,74535.0,71.4271,71.4767,71.4171,71.4569,74535.0
2025-06-11 11:30:00,71.97,71.98,71.9,71.91,63734.0,71.4569,71.4668,71.3874,71.3973,63734.0
2025-06-11 11:35:00,71.91,71.93,71.87,71.88,49119.0,71.3973,71.4171,71.3576,71.3675,49119.0
2025-06-11 11:40:00,71.88,71.9,71.82,71.84,68207.0,71.3675,71.3874,71.3079,71.3278,68207.0
2025-06-11 11:45:00,71.84,71.85,71.76,71.84,112046.0,71.3278,71.3377,71.2484,71.3278,112046.0
2025-06-11 11:50:00,71.85,71.93,71.85,71.93,67753.0,71.3377,71.4171,71.3377,71.4171,67753.0
2025-06-11 11:55:00,71.92,71.93,71.86,71.87,71722.0,71.4072,71.4171,71.3476,71.3576,71722.0
2025-06-11 12:00:00,71.87,71.91,71.87,71.88,73403.0,71.3576,71.3973,71.3576,71.3675,73403.0
2025-06-11 12:05:00,71.89,71.91,71.85,71.89,75276.0,71.3774,71.3973,71.3377,71.3774,75276.0
2025-06-11 12:10:00,71.89,71.93,71.88,71.9,67719.0,71.3774,71.4171,71.3675,71.3874,67719.0
2025-06-11 12:15:00,71.9,71.97,71.9,71.96,65107.0,71.3874,71.4569,71.3874,71.4469,65107.0
2025-06-11 12:20:00,71.97,72.03,71.96,71.98,64043.0,71.4569,71.5164,71.4469,71.4668,64043.0
2025-06-11 12:25:00,71.97,72.1,71.97,72.09,79504.0,71.4569,71.5859,71.4569,71.576,79504.0
2025-06-11 12:30:00,72.1,72.16,72.1,72.12,67486.0,71.5859,71.6455,71.5859,71.6058,67486.0
2025-06-11 12:35:00,72.12,72.12,72.04,72.08,47129.0,71.6058,71.6058,71.5264,71.5661,47129.0
2025-06-11 12:40:00,72.08,72.12,72.06,72.11,41170.0,71.5661,71.6058,71.5462,71.5959,41170.0
2025-06-11 12:45:00,72.12,72.15,72.09,72.1,53527.0,71.6058,71.6356,71.576,71.5859,53527.0
2025-06-11 12:50:00,72.1,72.12,72.06,72.09,44724.0,71.5859,71.6058,71.5462,71.576,44724.0
2025-06-11 12:55:00,72.09,72.13,72.08,72.09,117139.0,71.576,71.6157,71.5661,71.576,117139.0
2025-06-11 13:00:00,72.09,72.11,72.05,72.1,37983.0,71.576,71.5959,71.5363,71.5859,37983.0
2025-06-11 13:05:00,72.09,72.1,72.03,72.1,77295.0,71.576,71.5859,71.5164,71.5859,77295.0
2025-06-11 13:10:00,72.09,72.1,72.04,72.06,43066.0,71.576,71.5859,71.5264,71.5462,43066.0
2025-06-11 13:15:00,72.06,72.07,72.04,72.05,38416.0,71.5462,71.5561,71.5264,71.5363,38416.0
2025-06-11 13:20:00,72.04,72.05,72.0,72.05,26262.0,71.5264,71.5363,71.4866,71.5363,26262.0
2025-06-11 13:25:00,72.04,72.15,72.04,72.15,59352.0,71.5264,71.6356,71.5264,71.6356,59352.0
2025-06-11 13:30:00,72.14,72.16,72.08,72.11,54106.0,71.6257,71.6455,71.5661,71.5959,54106.0
2025-06-11 13:35:00,72.11,72.17,72.1,72.11,53161.0,71.5959,71.6554,71.5859,71.5959,53161.0
2025-06-11 13:40:00,72.11,72.15,72.08,72.13,38835.0,71.5959,71.6356,71.5661,71.6157,38835.0
2025-06-11 13:45:00,72.13,72.14,72.09,72.13,34781.0,71.6157,71.6257,71.576,71.6157,34781.0
2025-06-11 13:50:00,72.13,72.13,72.09,72.11,26970.0,71.6157,71.6157,71.576,71.5959,26970.0
2025-06-11 13:55:00,72.11,72.15,72.1,72.15,32478.0,71.5959,71.6356,71.5859,71.6356,32478.0
2025-06-11 14:00:00,72.15,72.15,72.05,72.13,83248.0,71.6356,71.6356,71.5363,71.6157,83248.0
2025-06-11 14:05:00,72.12,72.13,72.07,72.1,78166.0,71.6058,71.6157,71.5561,71.5859,78166.0
2025-06-11 14:10:00,72.09,72.12,71.99,72.0,77671.0,71.576,71.6058,71.4767,71.4866,77671.0
2025-06-11 14:15:00,72.0,72.05,71.97,72.03,96931.0,71.4866,71.5363,71.4569,71.5164,96931.0
2025-06-11 14:20:00,72.03,72.06,72.02,72.04,63220.0,71.5164,71.5462,71.5065,71.5264,63220.0
2025-06-11 14:25:00,72.05,72.05,72.0,72.02,38440.0,71.5363,71.5363,71.4866,71.5065,38440.0
2025-06-11 14:30:00,72.03,72.06,71.96,72.06,85706.0,71.5164,71.5462,71.4469,71.5462,85706.0
2025-06-11 14:35:00,72.05,72.08,72.03,72.07,44243.0,71.5363,71.5661,71.5164,71.5561,44243.0
2025-06-11 14:40:00,72.07,72.07,72.0,72.05,49173.0,71.5561,71.5561,71.4866,71.5363,49173.0
2025-06-11 14:45:00,72.05,72.11,72.04,72.11,32917.0,71.5363,71.5959,71.5264,71.5959,32917.0
2025-06-11 14:50:00,72.11,72.13,72.05,72.06,40137.0,71.5959,71.6157,71.5363,71.5462,40137.0
2025-06-11 14:55:00,72.06,72.07,72.01,72.02,51879.0,71.5462,71.5561,71.4966,71.5065,51879.0
2025-06-11 15:00:00,72.02,72.03,71.98,71.99,72176.0,71.5065,71.5164,71.4668,71.4767,72176.0
2025-06-11 15:05:00,72.0,72.06,71.98,72.06,102666.0,71.4866,71.5462,71.4668,71.5462,102666.0
2025-06-11 15:10:00,72.06,72.07,72.03,72.07,60267.0,71.5462,71.5561,71.5164,71.5561,60267.0
2025-06-11 15:15:00,72.06,72.09,72.02,72.03,112067.0,71.5462,71.576,71.5065,71.5164,112067.0
2025-06-11 15:20:00,72.03,72.08,72.01,72.03,97279.0,71.5164,71.5661,71.4966,71.5164,97279.0
2025-06-11 15:25:00,72.03,72.04,71.97,71.98,122088.0,71.5164,71.5264,71.4569,71.4668,122088.0
2025-06-11 15:30:00,71.98,72.01,71.92,71.93,108965.0,71.4668,71.4966,71.4072,71.4171,108965.0
2025-06-11 15:35:00,71.92,71.97,71.91,71.94,91248.0,71.4072,71.4569,71.3973,71.4271,91248.0
2025-06-11 15:40:00,71.94,71.95,71.88,71.92,119651.0,71.4271,71.437,71.3675,71.4072,119651.0
2025-06-11 15:45:00,71.92,72.0,71.9,71.91,128250.0,71.4072,71.4866,71.3874,71.3973,128250.0
2025-06-11 15:50:00,71.91,71.97,71.9,71.94,292152.0,71.3973,71.4569,71.3874,71.4271,292152.0
2025-06-11 15:55:00,71.94,72.1,71.93,72.09,753918.0,71.4271,71.5859,71.4171,71.576,753918.0
2025-06-12 09:30:00,72.25,72.34,72.04,72.05,346861.0,71.7349,71.8242,71.5264,71.5363,346861.0
2025-06-12 09:35:00,72.05,72.31,72.03,72.16,143714.0,71.5363,71.7944,71.5164,71.6455,143714.0
2025-06-12 09:40:00,72.17,72.3,72.17,72.26,102160.0,71.6554,71.7845,71.6554,71.7448,102160.0
2025-06-12 09:45:00,72.25,72.3,72.12,72.19,124629.0,71.7349,71.7845,71.6058,71.6753,124629.0
2025-06-12 09:50:00,72.18,72.33,72.16,72.32,91258.0,71.6654,71.8143,71.6455,71.8044,91258.0
2025-06-12 09:55:00,72.31,72.4,72.25,72.38,71888.0,71.7944,71.8838,71.7349,71.8639,71888.0
2025-06-12 10:00:00,72.37,72.38,72.21,72.22,158922.0,71.854,71.8639,71.6952,71.7051,158922.0
2025-06-12 10:05:00,72.22,72.32,72.13,72.25,211171.0,71.7051,71.8044,71.6157,71.7349,211171.0
2025-06-12 10:10:00,72.24,72.25,72.09,72.17,197567.0,71.7249,71.7349,71.576,71.6554,197567.0
2025-06-12 10:15:00,72.16,72.28,72.14,72.17,141602.0,71.6455,71.7647,71.6257,71.6554,141602.0
2025-06-12 10:20:00,72.17,72.24,72.01,72.09,264720.0,71.6554,71.7249,71.4966,71.576,264720.0
2025-06-12 10:25:00,72.09,72.23,72.07,72.2,120671.0,71.576,71.715,71.5561,71.6852,120671.0
2025-06-12 10:30:00,72.2,72.21,72.04,72.08,98932.0,71.6852,71.6952,71.5264,71.5661,98932.0
2025-06-12 10:35:00,72.08,72.17,72.06,72.11,86839.0,71.5661,71.6554,71.5462,71.5959,86839.0
2025-06-12 10:40:00,72.11,72.13,72.05,72.08,73005.0,71.5959,71.6157,71.5363,71.5661,73005.0
2025-06-12 10:45:00,72.09,72.09,72.0,72.02,67739.0,71.576,71.576,71.4866,71.5065,67739.0
2025-06-12 10:50:00,72.02,72.07,71.96,71.98,85234.0,71.5065,71.5561,71.4469,71.4668,85234.0
2025-06-12 10:55:00,71.99,72.05,71.98,72.01,89952.0,71.4767,71.5363,71.4668,71.4966,89952.0
2025-06-12 11:00:00,72.01,72.08,71.96,71.97,117839.0,71.4966,71.5661,71.4469,71.4569,117839.0
2025-06-12 11:05:00,71.97,72.03,71.94,72.0,94577.0,71.4569,71.5164,71.4271,71.4866,94577.0
2025-06-12 11:10:00,72.0,72.05,71.97,72.03,77416.0,71.4866,71.5363,71.4569,71.5164,77416.0
2025-06-12 11:15:00,72.03,72.1,72.0,72.08,49447.0,71.5164,71.5859,71.4866,71.5661,49447.0
2025-06-12 11:20:00,72.09,72.09,71.97,71.99,93623.0,71.576,71.576,71.4569,71.4767,93623.0
2025-06-12 11:25:00,72.0,72.05,71.97,72.02,53649.0,71.4866,71.5363,71.4569,71.5065,53649.0
2025-06-12 11:30:00,72.02,72.05,71.99,72.0,66740.0,71.5065,71.5363,71.4767,71.4866,66740.0
2025-06-12 11:35:00,72.0,72.01,71.88,71.9,115137.0,71.4866,71.4966,71.3675,71.3874,115137.0
2025-06-12 11:40:00,71.9,71.93,71.83,71.84,137678.0,71.3874,71.4171,71.3179,71.3278,137678.0
2025-06-12 11:45:00,71.84,71.89,71.83,71.86,76739.0,71.3278,71.3774,71.3179,71.3476,76739.0
2025-06-12 11:50:00,71.86,71.87,71.78,71.82,193254.0,71.3476,71.3576,71.2682,71.3079,193254.0
2025-06-12 11:55:00,71.81,71.87,71.8,71.84,62635.0,71.298,71.3576,71.2881,71.3278,62635.0
2025-06-12 12:00:00,71.84,71.84,71.74,71.75,91412.0,71.3278,71.3278,71.2285,71.2384,91412.0
2025-06-12 12:05:00,71.75,71.8,71.72,71.78,146939.0,71.2384,71.2881,71.2086,71.2682,146939.0
2025-06-12 12:10:00,71.77,71.81,71.76,71.8,69408.0,71.2583,71.298,71.2484,71.2881,69408.0
2025-06-12 12:15:00,71.8,71.83,71.76,71.77,41849.0,71.2881,71.3179,71.2484,71.2583,41849.0
2025-06-12 12:20:00,71.77,71.78,71.68,71.7,73656.0,71.2583,71.2682,71.1689,71.1888,73656.0
2025-06-12 12:25:00,71.69,71.73,71.67,71.72,48004.0,71.1789,71.2186,71.159,71.2086,48004.0
2025-06-12 12:30:00,71.72,71.73,71.68,71.71,58434.0,71.2086,71.2186,71.1689,71.1987,58434.0
2025-06-12 12:35:00,71.72,71.75,71.68,71.7,59172.0,71.2086,71.2384,71.1689,71.1888,59172.0
2025-06-12 12:40:00,71.7,71.72,71.64,71.72,61509.0,71.1888,71.2086,71.1292,71.2086,61509.0
2025-06-12 12:45:00,71.71,71.8,71.71,71.78,52156.0,71.1987,71.2881,71.1987,71.2682,52156.0
2025-06-12 12:50:00,71.78,71.81,71.77,71.78,39143.0,71.2682,71.298,71.2583,71.2682,39143.0
2025-06-12 12:55:00,71.77,71.78,71.73,71.74,56443.0,71.2583,71.2682,71.2186,71.2285,56443.0
2025-06-12 13:00:00,71.73,71.79,71.63,71.64,51061.0,71.2186,71.2781,71.1193,71.1292,51061.0
2025-06-12 13:05:00,71.65,71.67,71.6,71.65,40255.0,71.1391,71.159,71.0895,71.1391,40255.0
2025-06-12 13:10:00,71.65,71.69,71.63,71.69,45890.0,71.1391,71.1789,71.1193,71.1789,45890.0
2025-06-12 13:15:00,71.69,71.71,71.66,71.7,47457.0,71.1789,71.1987,71.1491,71.1888,47457.0
2025-06-12 13:20:00,71.7,71.78,71.69,71.77,51921.0,71.1888,71.2682,71.1789,71.2583,51921.0
2025-06-12 13:25:00,71.77,71.79,71.68,71.78,82968.0,71.2583,71.2781,71.1689,71.2682,82968.0
2025-06-12 13:30:00,71.79,71.83,71.77,71.83,85783.0,71.2781,71.3179,71.2583,71.3179,85783.0
2025-06-12 13:35:00,71.83,71.83,71.76,71.81,41418.0,71.3179,71.3179,71.2484,71.298,41418.0
2025-06-12 13:40:00,71.81,71.85,71.8,71.84,31106.0,71.298,71.3377,71.2881,71.3278,31106.0
2025-06-12 13:45:00,71.84,71.88,71.82,71.85,57598.0,71.3278,71.3675,71.3079,71.3377,57598.0
2025-06-12 13:50:00,71.84,71.86,71.81,71.86,43912.0,71.3278,71.3476,71.298,71.3476,43912.0
2025-06-12 13:55:00,71.86,71.88,71.84,71.86,48736.0,71.3476,71.3675,71.3278,71.3476,48736.0
2025-06-12 14:00:00,71.86,71.91,71.85,71.9,53324.0,71.3476,71.3973,71.3377,71.3874,53324.0
2025-06-12 14:05:00,71.9,71.99,71.89,71.96,58974.0,71.3874,71.4767,71.3774,71.4469,58974.0
2025-06-12 14:10:00,71.97,72.01,71.95,71.95,58876.0,71.4569,71.4966,71.437,71.437,58876.0
2025-06-12 14:15:00,71.95,71.98,71.95,71.95,34060.0,71.437,71.4668,71.437,71.437,34060.0
2025-06-12 14:20:00,71.96,72.0,71.96,71.99,32535.0,71.4469,71.4866,71.4469,71.4767,32535.0
2025-06-12 14:25:00,71.99,72.02,71.95,72.02,73782.0,71.4767,71.5065,71.437,71.5065,73782.0
2025-06-12 14:30:00,72.02,72.02,71.96,71.97,57390.0,71.5065,71.5065,71.4469,71.4569,57390.0
2025-06-12 14:35:00,71.96,72.0,71.96,71.98,87187.0,71.4469,71.4866,71.4469,71.4668,87187.0
2025-06-12 14:40:00,71.98,72.0,71.95,72.0,75068.0,71.4668,71.4866,71.437,71.4866,75068.0
2025-06-12 14:45:00,71.99,72.09,71.98,72.08,69916.0,71.4767,71.576,71.4668,71.5661,69916.0
2025-06-12 14:50:00,72.07,72.08,72.04,72.08,73493.0,71.5561,71.5661,71.5264,71.5661,73493.0
2025-06-12 14:55:00,72.08,72.12,72.05,72.09,61682.0,71.5661,71.6058,71.5363,71.576,61682.0
2025-06-12 15:00:00,72.09,72.11,72.06,72.08,42793.0,71.576,71.5959,71.5462,71.5661,42793.0
2025-06-12 15:05:00,72.09,72.1,72.05,72.07,68864.0,71.576,71.5859,71.5363,71.5561,68864.0
2025-06-12 15:10:00,72.07,72.1,72.06,72.06,55205.0,71.5561,71.5859,71.5462,71.5462,55205.0
2025-06-12 15:15:00,72.06,72.15,72.06,72.15,75613.0,71.5462,71.6356,71.5462,71.6356,75613.0
2025-06-12 15:20:00,72.15,72.15,72.08,72.1,72306.0,71.6356,71.6356,71.5661,71.5859,72306.0
2025-06-12 15:25:00,72.11,72.2,72.1,72.2,97011.0,71.5959,71.6852,71.5859,71.6852,97011.0
2025-06-12 15:30:00,72.19,72.23,72.18,72.2,91764.0,71.6753,71.715,71.6654,71.6852,91764.0
2025-06-12 15:35:00,72.19,72.22,72.16,72.2,98306.0,71.6753,71.7051,71.6455,71.6852,98306.0
2025-06-12 15:40:00,72.2,72.2,72.16,72.19,97183.0,71.6852,71.6852,71.6455,71.6753,97183.0
2025-06-12 15:45:00,72.19,72.23,72.18,72.19,165562.0,71.6753,71.715,71.6654,71.6753,165562.0
2025-06-12 15:50:00,72.18,72.23,72.13,72.21,326753.0,71.6654,71.715,71.6157,71.6952,326753.0
2025-06-12 15:55:00,72.21,72.27,72.2,72.26,931126.0,71.6952,71.7547,71.6852,71.7448,931126.0
2025-06-13 09:30:00,71.77,71.88,71.53,71.56,410496.0,71.77,71.88,71.53,71.56,410496.0
2025-06-13 09:35:00,71.56,71.82,71.5,71.81,171113.0,71.56,71.82,71.5,71.81,171113.0
2025-06-13 09:40:00,71.81,71.86,71.63,71.65,209886.0,71.81,71.86,71.63,71.65,209886.0
2025-06-13 09:45:00,71.65,71.81,71.56,71.61,136128.0,71.65,71.81,71.56,71.61,136128.0
2025-06-13 09:50:00,71.6,71.75,71.57,71.72,94292.0,71.6,71.75,71.57,71.72,94292.0
2025-06-13 09:55:00,71.72,71.73,71.59,71.64,127884.0,71.72,71.73,71.59,71.64,127884.0
2025-06-13 10:00:00,71.66,71.71,71.59,71.65,144283.0,71.66,71.71,71.59,71.65,144283.0
2025-06-13 10:05:00,71.65,71.72,71.58,71.61,107395.0,71.65,71.72,71.58,71.61,107395.0
2025-06-13 10:10:00,71.63,71.75,71.61,71.73,115889.0,71.63,71.75,71.61,71.73,115889.0
2025-06-13 10:15:00,71.72,71.8,71.71,71.76,92054.0,71.72,71.8,71.71,71.76,92054.0
2025-06-13 10:20:00,71.76,71.86,71.72,71.78,102992.0,71.76,71.86,71.72,71.78,102992.0
2025-06-13 10:25:00,71.78,71.8,71.68,71.73,103483.0,71.78,71.8,71.68,71.73,103483.0
2025-06-13 10:30:00,71.73,71.78,71.64,71.68,110688.0,71.73,71.78,71.64,71.68,110688.0
2025-06-13 10:35:00,71.68,71.72,71.6,71.7,114134.0,71.68,71.72,71.6,71.7,114134.0
2025-06-13 10:40:00,71.69,71.71,71.62,71.64,120809.0,71.69,71.71,71.62,71.64,120809.0
2025-06-13 10:45:00,71.64,71.64,71.52,71.54,73549.0,71.64,71.64,71.52,71.54,73549.0
2025-06-13 10:50:00,71.55,71.63,71.49,71.61,101264.0,71.55,71.63,71.49,71.61,101264.0
2025-06-13 10:55:00,71.6,71.7,71.6,71.67,82138.0,71.6,71.7,71.6,71.67,82138.0
2025-06-13 11:00:00,71.67,71.69,71.59,71.62,66012.0,71.67,71.69,71.59,71.62,66012.0
2025-06-13 11:05:00,71.62,71.63,71.52,71.53,76926.0,71.62,71.63,71.52,71.53,76926.0
2025-06-13 11:10:00,71.53,71.54,71.49,71.5,83942.0,71.53,71.54,71.49,71.5,83942.0
2025-06-13 11:15:00,71.5,71.59,71.5,71.59,63989.0,71.5,71.59,71.5,71.59,63989.0
2025-06-13 11:20:00,71.59,71.6,71.44,71.51,73620.0,71.59,71.6,71.44,71.51,73620.0
2025-06-13 11:25:00,71.52,71.54,71.46,71.53,68999.0,71.52,71.54,71.46,71.53,68999.0
2025-06-13 11:30:00,71.53,71.59,71.52,71.58,51737.0,71.53,71.59,71.52,71.58,51737.0
2025-06-13 11:35:00,71.58,71.61,71.54,71.56,53638.0,71.58,71.61,71.54,71.56,53638.0
2025-06-13 11:40:00,71.56,71.62,71.55,71.59,42970.0,71.56,71.62,71.55,71.59,42970.0
2025-06-13 11:45:00,71.59,71.69,71.54,71.67,54038.0,71.59,71.69,71.54,71.67,54038.0
2025-06-13 11:50:00,71.67,71.71,71.66,71.67,47177.0,71.67,71.71,71.66,71.67,47177.0
2025-06-13 11:55:00,71.67,71.68,71.61,71.63,41045.0,71.67,71.68,71.61,71.63,41045.0
2025-06-13 12:00:00,71.63,71.65,71.56,71.59,61952.0,71.63,71.65,71.56,71.59,61952.0
2025-06-13 12:05:00,71.58,71.65,71.56,71.63,52520.0,71.58,71.65,71.56,71.63,52520.0
2025-06-13 12:10:00,71.64,71.66,71.59,71.61,65192.0,71.64,71.66,71.59,71.61,65192.0
2025-06-13 12:15:00,71.61,71.66,71.58,71.62,48743.0,71.61,71.66,71.58,71.62,48743.0
2025-06-13 12:20:00,71.63,71.63,71.54,71.55,39176.0,71.63,71.63,71.54,71.55,39176.0
2025-06-13 12:25:00,71.56,71.58,71.5,71.56,81350.0,71.56,71.58,71.5,71.56,81350.0
2025-06-13 12:30:00,71.55,71.64,71.55,71.59,58547.0,71.55,71.64,71.55,71.59,58547.0
2025-06-13 12:35:00,71.59,71.62,71.54,71.55,63910.0,71.59,71.62,71.54,71.55,63910.0
2025-06-13 12:40:00,71.55,71.56,71.41,71.44,58231.0,71.55,71.56,71.41,71.44,58231.0
2025-06-13 12:45:00,71.44,71.47,71.38,71.39,68581.0,71.44,71.47,71.38,71.39,68581.0
2025-06-13 12:50:00,71.39,71.48,71.38,71.48,55046.0,71.39,71.48,71.38,71.48,55046.0
2025-06-13 12:55:00,71.48,71.49,71.4,71.42,40878.0,71.48,71.49,71.4,71.42,40878.0
2025-06-13 13:00:00,71.41,71.45,71.34,71.36,47606.0,71.41,71.45,71.34,71.36,47606.0
2025-06-13 13:05:00,71.36,71.39,71.28,71.3,66655.0,71.36,71.39,71.28,71.3,66655.0
2025-06-13 13:10:00,71.3,71.34,71.27,71.31,90857.0,71.3,71.34,71.27,71.31,90857.0
2025-06-13 13:15:00,71.31,71.33,71.21,71.28,111618.0,71.31,71.33,71.21,71.28,111618.0
2025-06-13 13:20:00,71.28,71.31,71.24,71.28,43765.0,71.28,71.31,71.24,71.28,43765.0
2025-06-13 13:25:00,71.28,71.31,71.25,71.28,65209.0,71.28,71.31,71.25,71.28,65209.0
2025-06-13 13:30:00,71.28,71.34,71.25,71.26,75096.0,71.28,71.34,71.25,71.26,75096.0
2025-06-13 13:35:00,71.27,71.29,71.22,71.24,62639.0,71.27,71.29,71.22,71.24,62639.0
2025-06-13 13:40:00,71.24,71.28,71.18,71.21,52356.0,71.24,71.28,71.18,71.21,52356.0
2025-06-13 13:45:00,71.21,71.23,71.17,71.19,64449.0,71.21,71.23,71.17,71.19,64449.0
2025-06-13 13:50:00,71.18,71.22,71.15,71.2,74716.0,71.18,71.22,71.15,71.2,74716.0
2025-06-13 13:55:00,71.2,71.23,71.19,71.2,42229.0,71.2,71.23,71.19,71.2,42229.0
2025-06-13 14:00:00,71.2,71.25,71.14,71.15,87924.0,71.2,71.25,71.14,71.15,87924.0
2025-06-13 14:05:00,71.15,71.18,71.11,71.13,78858.0,71.15,71.18,71.11,71.13,78858.0
2025-06-13 14:10:00,71.12,71.16,71.09,71.15,45029.0,71.12,71.16,71.09,71.15,45029.0
2025-06-13 14:15:00,71.15,71.15,71.07,71.11,86389.0,71.15,71.15,71.07,71.11,86389.0
2025-06-13 14:20:00,71.11,71.14,71.05,71.06,50782.0,71.11,71.14,71.05,71.06,50782.0
2025-06-13 14:25:00,71.06,71.07,70.97,70.99,86346.0,71.06,71.07,70.97,70.99,86346.0
2025-06-13 14:30:00,70.98,71.03,70.96,70.99,105544.0,70.98,71.03,70.96,70.99,105544.0
2025-06-13 14:35:00,71.0,71.0,70.9,70.96,84620.0,71.0,71.0,70.9,70.96,84620.0
2025-06-13 14:40:00,70.96,70.96,70.86,70.87,70151.0,70.96,70.96,70.86,70.87,70151.0
2025-06-13 14:45:00,70.87,70.9,70.79,70.8,68594.0,70.87,70.9,70.79,70.8,68594.0
2025-06-13 14:50:00,70.8,70.84,70.77,70.83,55515.0,70.8,70.84,70.77,70.83,55515.0
2025-06-13 14:55:00,70.83,70.85,70.77,70.83,106342.0,70.83,70.85,70.77,70.83,106342.0
2025-06-13 15:00:00,70.83,70.86,70.76,70.81,101279.0,70.83,70.86,70.76,70.81,101279.0
2025-06-13 15:05:00,70.81,70.86,70.75,70.83,69781.0,70.81,70.86,70.75,70.83,69781.0
2025-06-13 15:10:00,70.84,70.85,70.81,70.83,91892.0,70.84,70.85,70.81,70.83,91892.0
2025-06-13 15:15:00,70.83,70.85,70.79,70.83,120288.0,70.83,70.85,70.79,70.83,120288.0
2025-06-13 15:20:00,70.83,70.89,70.81,70.85,117153.0,70.83,70.89,70.81,70.85,117153.0
2025-06-13 15:25:00,70.85,70.87,70.82,70.86,85306.0,70.85,70.87,70.82,70.86,85306.0
2025-06-13 15:30:00,70.86,71.09,70.86,71.03,241754.0,70.86,71.09,70.86,71.03,241754.0
2025-06-13 15:35:00,71.02,71.09,70.91,70.92,215870.0,71.02,71.09,70.91,70.92,215870.0
2025-06-13 15:40:00,70.92,70.94,70.86,70.88,287630.0,70.92,70.94,70.86,70.88,287630.0
2025-06-13 15:45:00,70.88,70.88,70.8,70.84,369102.0,70.88,70.88,70.8,70.84,369102.0
2025-06-13 15:50:00,70.84,70.86,70.73,70.8,590597.0,70.84,70.86,70.73,70.8,590597.0
2025-06-13 15:55:00,70.79,71.01,70.75,71.01,1502155.0,70.79,71.01,70.75,71.01,1502155.0
2025-06-16 09:30:00,71.2,71.34,70.92,71.28,615287.0,71.2,71.34,70.92,71.28,615287.0
2025-06-16 09:35:00,71.31,71.45,71.26,71.27,293044.0,71.31,71.45,71.26,71.27,293044.0
2025-06-16 09:40:00,71.27,71.45,71.26,71.41,137953.0,71.27,71.45,71.26,71.41,137953.0
2025-06-16 09:45:00,71.4,71.43,71.31,71.38,174647.0,71.4,71.43,71.31,71.38,174647.0
2025-06-16 09:50:00,71.38,71.54,71.36,71.53,247419.0,71.38,71.54,71.36,71.53,247419.0
2025-06-16 09:55:00,71.53,71.58,71.48,71.5,173443.0,71.53,71.58,71.48,71.5,173443.0
2025-06-16 10:00:00,71.5,71.57,71.43,71.48,147846.0,71.5,71.57,71.43,71.48,147846.0
2025-06-16 10:05:00,71.48,71.62,71.47,71.53,171820.0,71.48,71.62,71.47,71.53,171820.0
2025-06-16 10:10:00,71.53,71.55,71.38,71.43,135678.0,71.53,71.55,71.38,71.43,135678.0
2025-06-16 10:15:00,71.44,71.48,71.35,71.4,110820.0,71.44,71.48,71.35,71.4,110820.0
2025-06-16 10:20:00,71.4,71.46,71.37,71.38,88771.0,71.4,71.46,71.37,71.38,88771.0
2025-06-16 10:25:00,71.38,71.42,71.33,71.34,133668.0,71.38,71.42,71.33,71.34,133668.0
2025-06-16 10:30:00,71.34,71.38,71.24,71.24,100865.0,71.34,71.38,71.24,71.24,100865.0
2025-06-16 10:35:00,71.24,71.24,71.0,71.04,129331.0,71.24,71.24,71.0,71.04,129331.0
2025-06-16 10:40:00,71.05,71.07,70.94,70.95,245345.0,71.05,71.07,70.94,70.95,245345.0
2025-06-16 10:45:00,70.95,70.95,70.7,70.76,239314.0,70.95,70.95,70.7,70.76,239314.0
2025-06-16 10:50:00,70.77,70.78,70.66,70.69,241212.0,70.77,70.78,70.66,70.69,241212.0
2025-06-16 10:55:00,70.68,70.7,70.57,70.57,129460.0,70.68,70.7,70.57,70.57,129460.0
2025-06-16 11:00:00,70.57,70.62,70.5,70.55,239000.0,70.57,70.62,70.5,70.55,239000.0
2025-06-16 11:05:00,70.55,70.55,70.39,70.41,114217.0,70.55,70.55,70.39,70.41,114217.0
2025-06-16 11:10:00,70.41,70.43,70.31,70.34,127781.0,70.41,70.43,70.31,70.34,127781.0
2025-06-16 11:15:00,70.34,70.49,70.33,70.41,179629.0,70.34,70.49,70.33,70.41,179629.0
2025-06-16 11:20:00,70.41,70.47,70.37,70.45,125176.0,70.41,70.47,70.37,70.45,125176.0
2025-06-16 11:25:00,70.45,70.5,70.42,70.44,119130.0,70.45,70.5,70.42,70.44,119130.0
2025-06-16 11:30:00,70.43,70.44,70.36,70.39,87298.0,70.43,70.44,70.36,70.39,87298.0
2025-06-16 11:35:00,70.38,70.48,70.36,70.45,66508.0,70.38,70.48,70.36,70.45,66508.0
2025-06-16 11:40:00,70.44,70.59,70.44,70.56,130889.0,70.44,70.59,70.44,70.56,130889.0
2025-06-16 11:45:00,70.56,70.63,70.53,70.56,93216.0,70.56,70.63,70.53,70.56,93216.0
2025-06-16 11:50:00,70.55,70.56,70.5,70.53,62399.0,70.55,70.56,70.5,70.53,62399.0
2025-06-16 11:55:00,70.53,70.54,70.45,70.48,81956.0,70.53,70.54,70.45,70.48,81956.0
2025-06-16 12:00:00,70.48,70.53,70.46,70.52,111172.0,70.48,70.53,70.46,70.52,111172.0
2025-06-16 12:05:00,70.51,70.57,70.47,70.56,110310.0,70.51,70.57,70.47,70.56,110310.0
2025-06-16 12:10:00,70.57,70.6,70.54,70.56,63703.0,70.57,70.6,70.54,70.56,63703.0
2025-06-16 12:15:00,70.56,70.56,70.51,70.52,64732.0,70.56,70.56,70.51,70.52,64732.0
2025-06-16 12:20:00,70.52,70.56,70.51,70.55,52772.0,70.52,70.56,70.51,70.55,52772.0
2025-06-16 12:25:00,70.55,70.55,70.45,70.48,53970.0,70.55,70.55,70.45,70.48,53970.0
2025-06-16 12:30:00,70.48,70.51,70.46,70.48,63277.0,70.48,70.51,70.46,70.48,63277.0
2025-06-16 12:35:00,70.48,70.55,70.48,70.54,41432.0,70.48,70.55,70.48,70.54,41432.0
2025-06-16 12:40:00,70.54,70.59,70.48,70.5,84977.0,70.54,70.59,70.48,70.5,84977.0
2025-06-16 12:45:00,70.5,70.54,70.48,70.49,51011.0,70.5,70.54,70.48,70.49,51011.0
2025-06-16 12:50:00,70.5,70.53,70.47,70.52,59041.0,70.5,70.53,70.47,70.52,59041.0
2025-06-16 12:55:00,70.52,70.52,70.44,70.45,62991.0,70.52,70.52,70.44,70.45,62991.0
2025-06-16 13:00:00,70.45,70.46,70.29,70.33,122102.0,70.45,70.46,70.29,70.33,122102.0
2025-06-16 13:05:00,70.32,70.39,70.31,70.33,86075.0,70.32,70.39,70.31,70.33,86075.0
2025-06-16 13:10:00,70.34,70.34,70.24,70.28,94750.0,70.34,70.34,70.24,70.28,94750.0
2025-06-16 13:15:00,70.28,70.32,70.25,70.3,55736.0,70.28,70.32,70.25,70.3,55736.0
2025-06-16 13:20:00,70.3,70.31,70.25,70.28,73753.0,70.3,70.31,70.25,70.28,73753.0
2025-06-16 13:25:00,70.28,70.35,70.26,70.32,86838.0,70.28,70.35,70.26,70.32,86838.0
2025-06-16 13:30:00,70.33,70.42,70.33,70.41,58929.0,70.33,70.42,70.33,70.41,58929.0
2025-06-16 13:35:00,70.41,70.42,70.35,70.41,49370.0,70.41,70.42,70.35,70.41,49370.0
2025-06-16 13:40:00,70.4,70.41,70.36,70.39,48570.0,70.4,70.41,70.36,70.39,48570.0
2025-06-16 13:45:00,70.39,70.39,70.34,70.35,46127.0,70.39,70.39,70.34,70.35,46127.0
2025-06-16 13:50:00,70.34,70.35,70.3,70.34,63829.0,70.34,70.35,70.3,70.34,63829.0
2025-06-16 13:55:00,70.34,70.34,70.27,70.28,54437.0,70.34,70.34,70.27,70.28,54437.0
2025-06-16 14:00:00,70.28,70.32,70.27,70.31,49102.0,70.28,70.32,70.27,70.31,49102.0
2025-06-16 14:05:00,70.32,70.4,70.31,70.39,45505.0,70.32,70.4,70.31,70.39,45505.0
2025-06-16 14:10:00,70.39,70.42,70.38,70.41,49360.0,70.39,70.42,70.38,70.41,49360.0
2025-06-16 14:15:00,70.41,70.43,70.39,70.42,60040.0,70.41,70.43,70.39,70.42,60040.0
2025-06-16 14:20:00,70.43,70.48,70.42,70.48,43884.0,70.43,70.48,70.42,70.48,43884.0
2025-06-16 14:25:00,70.48,70.52,70.47,70.52,51950.0,70.48,70.52,70.47,70.52,51950.0
2025-06-16 14:30:00,70.52,70.54,70.5,70.52,54005.0,70.52,70.54,70.5,70.52,54005.0
2025-06-16 14:35:00,70.53,70.57,70.51,70.57,58452.0,70.53,70.57,70.51,70.57,58452.0
2025-06-16 14:40:00,70.56,70.61,70.56,70.61,54279.0,70.56,70.61,70.56,70.61,54279.0
2025-06-16 14:45:00,70.6,70.62,70.59,70.62,57453.0,70.6,70.62,70.59,70.62,57453.0
2025-06-16 14:50:00,70.62,70.63,70.58,70.63,56987.0,70.62,70.63,70.58,70.63,56987.0
2025-06-16 14:55:00,70.64,70.65,70.57,70.59,76617.0,70.64,70.65,70.57,70.59,76617.0
2025-06-16 15:00:00,70.59,70.62,70.45,70.48,110267.0,70.59,70.62,70.45,70.48,110267.0
2025-06-16 15:05:00,70.48,70.49,70.41,70.44,73389.0,70.48,70.49,70.41,70.44,73389.0
2025-06-16 15:10:00,70.45,70.49,70.42,70.44,106543.0,70.45,70.49,70.42,70.44,106543.0
2025-06-16 15:15:00,70.45,70.46,70.38,70.4,51593.0,70.45,70.46,70.38,70.4,51593.0
2025-06-16 15:20:00,70.4,70.46,70.37,70.4,160741.0,70.4,70.46,70.37,70.4,160741.0
2025-06-16 15:25:00,70.4,70.44,70.37,70.4,98977.0,70.4,70.44,70.37,70.4,98977.0
2025-06-16 15:30:00,70.4,70.48,70.39,70.47,107457.0,70.4,70.48,70.39,70.47,107457.0
2025-06-16 15:35:00,70.47,70.48,70.42,70.45,200181.0,70.47,70.48,70.42,70.45,200181.0
2025-06-16 15:40:00,70.44,70.47,70.4,70.46,119565.0,70.44,70.47,70.4,70.46,119565.0
2025-06-16 15:45:00,70.47,70.49,70.44,70.45,112117.0,70.47,70.49,70.44,70.45,112117.0
2025-06-16 15:50:00,70.45,70.59,70.43,70.59,263102.0,70.45,70.59,70.43,70.59,263102.0
2025-06-16 15:55:00,70.58,70.59,70.44,70.55,861163.0,70.58,70.59,70.44,70.55,861163.0
2025-06-17 09:30:00,70.38,70.46,70.13,70.19,350564.0,70.38,70.46,70.13,70.19,350564.0
2025-06-17 09:35:00,70.17,70.28,70.06,70.22,127577.0,70.17,70.28,70.06,70.22,127577.0
2025-06-17 09:40:00,70.2,70.32,70.16,70.3,93289.0,70.2,70.32,70.16,70.3,93289.0
2025-06-17 09:45:00,70.29,70.33,70.14,70.23,96606.0,70.29,70.33,70.14,70.23,96606.0
2025-06-17 09:50:00,70.23,70.3,70.18,70.18,64826.0,70.23,70.3,70.18,70.18,64826.0
2025-06-17 09:55:00,70.19,70.22,70.11,70.12,105189.0,70.19,70.22,70.11,70.12,105189.0
2025-06-17 10:00:00,70.12,70.15,69.98,70.03,207703.0,70.12,70.15,69.98,70.03,207703.0
2025-06-17 10:05:00,70.02,70.15,70.02,70.14,141278.0,70.02,70.15,70.02,70.14,141278.0
2025-06-17 10:10:00,70.14,70.23,70.12,70.22,101535.0,70.14,70.23,70.12,70.22,101535.0
2025-06-17 10:15:00,70.22,70.24,70.18,70.21,90959.0,70.22,70.24,70.18,70.21,90959.0
2025-06-17 10:20:00,70.21,70.3,70.21,70.29,107247.0,70.21,70.3,70.21,70.29,107247.0
2025-06-17 10:25:00,70.29,70.34,70.28,70.31,78487.0,70.29,70.34,70.28,70.31,78487.0
2025-06-17 10:30:00,70.31,70.32,70.24,70.24,118112.0,70.31,70.32,70.24,70.24,118112.0
2025-06-17 10:35:00,70.24,70.29,70.18,70.28,70956.0,70.24,70.29,70.18,70.28,70956.0
2025-06-17 10:40:00,70.28,70.38,70.28,70.35,96096.0,70.28,70.38,70.28,70.35,96096.0
2025-06-17 10:45:00,70.35,70.35,70.27,70.31,65718.0,70.35,70.35,70.27,70.31,65718.0
2025-06-17 10:50:00,70.31,70.34,70.26,70.31,71169.0,70.31,70.34,70.26,70.31,71169.0
2025-06-17 10:55:00,70.31,70.35,70.3,70.34,59222.0,70.31,70.35,70.3,70.34,59222.0
2025-06-17 11:00:00,70.34,70.38,70.29,70.34,156073.0,70.34,70.38,70.29,70.34,156073.0
2025-06-17 11:05:00,70.34,70.42,70.34,70.42,44221.0,70.34,70.42,70.34,70.42,44221.0
2025-06-17 11:10:00,70.42,70.45,70.36,70.44,54286.0,70.42,70.45,70.36,70.44,54286.0
2025-06-17 11:15:00,70.42,70.43,70.38,70.41,51629.0,70.42,70.43,70.38,70.41,51629.0
2025-06-17 11:20:00,70.41,70.42,70.37,70.39,40366.0,70.41,70.42,70.37,70.39,40366.0
2025-06-17 11:25:00,70.39,70.39,70.31,70.31,65816.0,70.39,70.39,70.31,70.31,65816.0
2025-06-17 11:30:00,70.31,70.38,70.31,70.37,59679.0,70.31,70.38,70.31,70.37,59679.0
2025-06-17 11:35:00,70.38,70.41,70.37,70.41,41673.0,70.38,70.41,70.37,70.41,41673.0
2025-06-17 11:40:00,70.41,70.42,70.39,70.42,56130.0,70.41,70.42,70.39,70.42,56130.0
2025-06-17 11:45:00,70.42,70.46,70.4,70.43,81551.0,70.42,70.46,70.4,70.43,81551.0
2025-06-17 11:50:00,70.43,70.43,70.38,70.39,58589.0,70.43,70.43,70.38,70.39,58589.0
2025-06-17 11:55:00,70.39,70.39,70.3,70.31,67640.0,70.39,70.39,70.3,70.31,67640.0
2025-06-17 12:00:00,70.31,70.4,70.31,70.37,77094.0,70.31,70.4,70.31,70.37,77094.0
2025-06-17 12:05:00,70.37,70.37,70.27,70.31,73161.0,70.37,70.37,70.27,70.31,73161.0
2025-06-17 12:10:00,70.31,70.36,70.31,70.36,39577.0,70.31,70.36,70.31,70.36,39577.0
2025-06-17 12:15:00,70.36,70.37,70.31,70.34,48932.0,70.36,70.37,70.31,70.34,48932.0
2025-06-17 12:20:00,70.34,70.36,70.32,70.33,51460.0,70.34,70.36,70.32,70.33,51460.0
2025-06-17 12:25:00,70.33,70.37,70.3,70.3,36869.0,70.33,70.37,70.3,70.3,36869.0
2025-06-17 12:30:00,70.3,70.33,70.29,70.31,25239.0,70.3,70.33,70.29,70.31,25239.0
2025-06-17 12:35:00,70.31,70.32,70.27,70.3,41177.0,70.31,70.32,70.27,70.3,41177.0
2025-06-17 12:40:00,70.3,70.31,70.27,70.28,37440.0,70.3,70.31,70.27,70.28,37440.0
2025-06-17 12:45:00,70.28,70.32,70.23,70.24,52440.0,70.28,70.32,70.23,70.24,52440.0
2025-06-17 12:50:00,70.24,70.3,70.21,70.29,50008.0,70.24,70.3,70.21,70.29,50008.0
2025-06-17 12:55:00,70.29,70.33,70.27,70.3,49769.0,70.29,70.33,70.27,70.3,49769.0
2025-06-17 13:00:00,70.3,70.37,70.28,70.36,57055.0,70.3,70.37,70.28,70.36,57055.0
2025-06-17 13:05:00,70.36,70.41,70.34,70.36,68934.0,70.36,70.41,70.34,70.36,68934.0
2025-06-17 13:10:00,70.37,70.37,70.23,70.23,66297.0,70.37,70.37,70.23,70.23,66297.0
2025-06-17 13:15:00,70.23,70.24,70.16,70.17,57030.0,70.23,70.24,70.16,70.17,57030.0
2025-06-17 13:20:00,70.16,70.16,70.01,70.03,104284.0,70.16,70.16,70.01,70.03,104284.0
2025-06-17 13:25:00,70.03,70.05,69.98,70.02,103390.0,70.03,70.05,69.98,70.02,103390.0
2025-06-17 13:30:00,70.03,70.09,70.01,70.06,69310.0,70.03,70.09,70.01,70.06,69310.0
2025-06-17 13:35:00,70.06,70.1,70.04,70.06,39174.0,70.06,70.1,70.04,70.06,39174.0
2025-06-17 13:40:00,70.06,70.09,70.0,70.02,50089.0,70.06,70.09,70.0,70.02,50089.0
2025-06-17 13:45:00,70.01,70.06,69.96,70.06,76715.0,70.01,70.06,69.96,70.06,76715.0
2025-06-17 13:50:00,70.06,70.09,70.04,70.07,63578.0,70.06,70.09,70.04,70.07,63578.0
2025-06-17 13:55:00,70.07,70.09,70.04,70.06,71445.0,70.07,70.09,70.04,70.06,71445.0
2025-06-17 14:00:00,70.06,70.06,69.97,70.0,139932.0,70.06,70.06,69.97,70.0,139932.0
2025-06-17 14:05:00,70.0,70.02,69.95,69.97,81834.0,70.0,70.02,69.95,69.97,81834.0
2025-06-17 14:10:00,69.98,69.99,69.93,69.94,58452.0,69.98,69.99,69.93,69.94,58452.0
2025-06-17 14:15:00,69.94,69.95,69.87,69.89,109270.0,69.94,69.95,69.87,69.89,109270.0
2025-06-17 14:20:00,69.88,69.91,69.83,69.88,115552.0,69.88,69.91,69.83,69.88,115552.0
2025-06-17 14:25:00,69.88,69.91,69.85,69.91,139679.0,69.88,69.91,69.85,69.91,139679.0
2025-06-17 14:30:00,69.91,69.91,69.83,69.86,75083.0,69.91,69.91,69.83,69.86,75083.0
2025-06-17 14:35:00,69.86,69.89,69.82,69.84,85093.0,69.86,69.89,69.82,69.84,85093.0
2025-06-17 14:40:00,69.84,69.85,69.8,69.83,70513.0,69.84,69.85,69.8,69.83,70513.0
2025-06-17 14:45:00,69.83,69.85,69.78,69.84,106369.0,69.83,69.85,69.78,69.84,106369.0
2025-06-17 14:50:00,69.84,69.85,69.76,69.82,137291.0,69.84,69.85,69.76,69.82,137291.0
2025-06-17 14:55:00,69.83,69.93,69.82,69.92,62993.0,69.83,69.93,69.82,69.92,62993.0
2025-06-17 15:00:00,69.93,69.95,69.87,69.88,66101.0,69.93,69.95,69.87,69.88,66101.0
2025-06-17 15:05:00,69.88,69.89,69.85,69.87,100616.0,69.88,69.89,69.85,69.87,100616.0
2025-06-17 15:10:00,69.88,69.98,69.86,69.97,103363.0,69.88,69.98,69.86,69.97,103363.0
2025-06-17 15:15:00,69.97,70.0,69.91,69.92,109996.0,69.97,70.0,69.91,69.92,109996.0
2025-06-17 15:20:00,69.92,70.02,69.9,70.01,90222.0,69.92,70.02,69.9,70.01,90222.0
2025-06-17 15:25:00,70.01,70.03,69.98,70.0,107261.0,70.01,70.03,69.98,70.0,107261.0
2025-06-17 15:30:00,70.0,70.0,69.89,69.93,124692.0,70.0,70.0,69.89,69.93,124692.0
2025-06-17 15:35:00,69.92,69.96,69.9,69.91,96159.0,69.92,69.96,69.9,69.91,96159.0
2025-06-17 15:40:00,69.9,69.91,69.81,69.84,258858.0,69.9,69.91,69.81,69.84,258858.0
2025-06-17 15:45:00,69.84,69.88,69.82,69.85,275097.0,69.84,69.88,69.82,69.85,275097.0
2025-06-17 15:50:00,69.86,69.87,69.62,69.63,634355.0,69.86,69.87,69.62,69.63,634355.0
2025-06-17 15:55:00,69.63,69.76,69.58,69.62,1303652.0,69.63,69.76,69.58,69.62,1303652.0
2025-06-18 09:30:00,70.0,70.0,69.6,69.95,454949.0,70.0,70.0,69.6,69.95,454949.0
2025-06-18 09:35:00,69.95,69.98,69.86,69.9,92381.0,69.95,69.98,69.86,69.9,92381.0
2025-06-18 09:40:00,69.88,69.92,69.79,69.84,102610.0,69.88,69.92,69.79,69.84,102610.0
2025-06-18 09:45:00,69.83,69.88,69.75,69.82,101276.0,69.83,69.88,69.75,69.82,101276.0
2025-06-18 09:50:00,69.82,69.87,69.77,69.87,155774.0,69.82,69.87,69.77,69.87,155774.0
2025-06-18 09:55:00,69.87,69.9,69.78,69.81,180759.0,69.87,69.9,69.78,69.81,180759.0
2025-06-18 10:00:00,69.81,69.85,69.77,69.83,190904.0,69.81,69.85,69.77,69.83,190904.0
2025-06-18 10:05:00,69.83,69.88,69.75,69.76,134504.0,69.83,69.88,69.75,69.76,134504.0
2025-06-18 10:10:00,69.76,69.76,69.62,69.65,113253.0,69.76,69.76,69.62,69.65,113253.0
2025-06-18 10:15:00,69.64,69.66,69.57,69.61,194581.0,69.64,69.66,69.57,69.61,194581.0
2025-06-18 10:20:00,69.62,69.69,69.61,69.66,158660.0,69.62,69.69,69.61,69.66,158660.0
2025-06-18 10:25:00,69.66,69.69,69.58,69.59,131953.0,69.66,69.69,69.58,69.59,131953.0
2025-06-18 10:30:00,69.6,69.62,69.51,69.52,103287.0,69.6,69.62,69.51,69.52,103287.0
2025-06-18 10:35:00,69.51,69.66,69.51,69.65,216408.0,69.51,69.66,69.51,69.65,216408.0
2025-06-18 10:40:00,69.65,69.66,69.61,69.63,126940.0,69.65,69.66,69.61,69.63,126940.0
2025-06-18 10:45:00,69.63,69.69,69.62,69.67,223029.0,69.63,69.69,69.62,69.67,223029.0
2025-06-18 10:50:00,69.67,69.78,69.67,69.7,212366.0,69.67,69.78,69.67,69.7,212366.0
2025-06-18 10:55:00,69.7,69.73,69.63,69.69,174887.0,69.7,69.73,69.63,69.69,174887.0
2025-06-18 11:00:00,69.69,69.7,69.6,69.62,161641.0,69.69,69.7,69.6,69.62,161641.0
2025-06-18 11:05:00,69.61,69.66,69.58,69.63,164248.0,69.61,69.66,69.58,69.63,164248.0
2025-06-18 11:10:00,69.63,69.63,69.56,69.57,141429.0,69.63,69.63,69.56,69.57,141429.0
2025-06-18 11:15:00,69.57,69.57,69.43,69.44,355048.0,69.57,69.57,69.43,69.44,355048.0
2025-06-18 11:20:00,69.43,69.43,69.36,69.42,106095.0,69.43,69.43,69.36,69.42,106095.0
2025-06-18 11:25:00,69.42,69.44,69.36,69.38,109192.0,69.42,69.44,69.36,69.38,109192.0
2025-06-18 11:30:00,69.38,69.38,69.32,69.34,178373.0,69.38,69.38,69.32,69.34,178373.0
2025-06-18 11:35:00,69.33,69.34,69.2,69.23,144932.0,69.33,69.34,69.2,69.23,144932.0
2025-06-18 11:40:00,69.23,69.24,69.14,69.2,128021.0,69.23,69.24,69.14,69.2,128021.0
2025-06-18 11:45:00,69.2,69.22,69.16,69.2,107601.0,69.2,69.22,69.16,69.2,107601.0
2025-06-18 11:50:00,69.2,69.23,69.18,69.2,98953.0,69.2,69.23,69.18,69.2,98953.0
2025-06-18 11:55:00,69.2,69.21,69.11,69.12,85739.0,69.2,69.21,69.11,69.12,85739.0
2025-06-18 12:00:00,69.12,69.2,69.09,69.09,102228.0,69.12,69.2,69.09,69.09,102228.0
2025-06-18 12:05:00,69.09,69.21,69.09,69.2,100127.0,69.09,69.21,69.09,69.2,100127.0
2025-06-18 12:10:00,69.22,69.3,69.2,69.28,92010.0,69.22,69.3,69.2,69.28,92010.0
2025-06-18 12:15:00,69.29,69.31,69.23,69.28,81667.0,69.29,69.31,69.23,69.28,81667.0
2025-06-18 12:20:00,69.28,69.32,69.26,69.31,58907.0,69.28,69.32,69.26,69.31,58907.0
2025-06-18 12:25:00,69.3,69.34,69.29,69.32,56881.0,69.3,69.34,69.29,69.32,56881.0
2025-06-18 12:30:00,69.33,69.38,69.32,69.38,52838.0,69.33,69.38,69.32,69.38,52838.0
2025-06-18 12:35:00,69.38,69.39,69.33,69.34,64592.0,69.38,69.39,69.33,69.34,64592.0
2025-06-18 12:40:00,69.34,69.39,69.33,69.38,58293.0,69.34,69.39,69.33,69.38,58293.0
2025-06-18 12:45:00,69.38,69.42,69.37,69.41,47165.0,69.38,69.42,69.37,69.41,47165.0
2025-06-18 12:50:00,69.41,69.43,69.35,69.39,61124.0,69.41,69.43,69.35,69.39,61124.0
2025-06-18 12:55:00,69.39,69.4,69.37,69.38,51369.0,69.39,69.4,69.37,69.38,51369.0
2025-06-18 13:00:00,69.38,69.43,69.34,69.41,62656.0,69.38,69.43,69.34,69.41,62656.0
2025-06-18 13:05:00,69.41,69.47,69.41,69.47,78910.0,69.41,69.47,69.41,69.47,78910.0
2025-06-18 13:10:00,69.47,69.5,69.46,69.47,51652.0,69.47,69.5,69.46,69.47,51652.0
2025-06-18 13:15:00,69.48,69.5,69.4,69.43,115251.0,69.48,69.5,69.4,69.43,115251.0
2025-06-18 13:20:00,69.44,69.46,69.42,69.45,85664.0,69.44,69.46,69.42,69.45,85664.0
2025-06-18 13:25:00,69.45,69.48,69.42,69.42,70606.0,69.45,69.48,69.42,69.42,70606.0
2025-06-18 13:30:00,69.42,69.42,69.33,69.38,94171.0,69.42,69.42,69.33,69.38,94171.0
2025-06-18 13:35:00,69.38,69.43,69.36,69.42,120197.0,69.38,69.43,69.36,69.42,120197.0
2025-06-18 13:40:00,69.42,69.49,69.4,69.48,100116.0,69.42,69.49,69.4,69.48,100116.0
2025-06-18 13:45:00,69.48,69.49,69.43,69.43,245105.0,69.48,69.49,69.43,69.43,245105.0
2025-06-18 13:50:00,69.44,69.46,69.41,69.44,147969.0,69.44,69.46,69.41,69.44,147969.0
2025-06-18 13:55:00,69.44,69.45,69.36,69.4,117060.0,69.44,69.45,69.36,69.4,117060.0
2025-06-18 14:00:00,69.41,69.49,69.33,69.34,128714.0,69.41,69.49,69.33,69.34,128714.0
2025-06-18 14:05:00,69.34,69.4,69.34,69.37,105178.0,69.34,69.4,69.34,69.37,105178.0
2025-06-18 14:10:00,69.37,69.38,69.32,69.37,65325.0,69.37,69.38,69.32,69.37,65325.0
2025-06-18 14:15:00,69.37,69.37,69.26,69.27,123840.0,69.37,69.37,69.26,69.27,123840.0
2025-06-18 14:20:00,69.27,69.28,69.18,69.26,76234.0,69.27,69.28,69.18,69.26,76234.0
2025-06-18 14:25:00,69.26,69.29,69.23,69.27,76620.0,69.26,69.29,69.23,69.27,76620.0
2025-06-18 14:30:00,69.27,69.34,69.25,69.33,117150.0,69.27,69.34,69.25,69.33,117150.0
2025-06-18 14:35:00,69.33,69.36,69.28,69.32,83774.0,69.33,69.36,69.28,69.32,83774.0
2025-06-18 14:40:00,69.31,69.39,69.31,69.37,106042.0,69.31,69.39,69.31,69.37,106042.0
2025-06-18 14:45:00,69.36,69.37,69.31,69.34,75697.0,69.36,69.37,69.31,69.34,75697.0
2025-06-18 14:50:00,69.34,69.37,69.32,69.37,77515.0,69.34,69.37,69.32,69.37,77515.0
2025-06-18 14:55:00,69.36,69.37,69.27,69.34,117167.0,69.36,69.37,69.27,69.34,117167.0
2025-06-18 15:00:00,69.34,69.35,69.27,69.29,118702.0,69.34,69.35,69.27,69.29,118702.0
2025-06-18 15:05:00,69.29,69.3,69.25,69.28,84325.0,69.29,69.3,69.25,69.28,84325.0
2025-06-18 15:10:00,69.27,69.32,69.19,69.28,142241.0,69.27,69.32,69.19,69.28,142241.0
2025-06-18 15:15:00,69.28,69.37,69.27,69.37,110383.0,69.28,69.37,69.27,69.37,110383.0
2025-06-18 15:20:00,69.36,69.45,69.36,69.38,215407.0,69.36,69.45,69.36,69.38,215407.0
2025-06-18 15:25:00,69.38,69.39,69.28,69.3,126707.0,69.38,69.39,69.28,69.3,126707.0
2025-06-18 15:30:00,69.29,69.34,69.27,69.34,121613.0,69.29,69.34,69.27,69.34,121613.0
2025-06-18 15:35:00,69.34,69.39,69.33,69.34,122687.0,69.34,69.39,69.33,69.34,122687.0
2025-06-18 15:40:00,69.34,69.34,69.29,69.34,153687.0,69.34,69.34,69.29,69.34,153687.0
2025-06-18 15:45:00,69.34,69.37,69.28,69.32,305570.0,69.34,69.37,69.28,69.32,305570.0
2025-06-18 15:50:00,69.32,69.4,69.26,69.27,307762.0,69.32,69.4,69.26,69.27,307762.0
2025-06-18 15:55:00,69.27,69.3,69.12,69.21,1206313.0,69.27,69.3,69.12,69.21,1206313.0
2025-06-20 09:30:00,69.09,69.31,68.99,69.26,2980695.0,69.09,69.31,68.99,69.26,2980695.0
2025-06-20 09:35:00,69.27,69.5,69.16,69.39,177109.0,69.27,69.5,69.16,69.39,177109.0
2025-06-20 09:40:00,69.4,69.46,69.29,69.35,123113.0,69.4,69.46,69.29,69.35,123113.0
2025-06-20 09:45:00,69.35,69.47,69.28,69.31,122438.0,69.35,69.47,69.28,69.31,122438.0
2025-06-20 09:50:00,69.3,69.31,69.22,69.25,129005.0,69.3,69.31,69.22,69.25,129005.0
2025-06-20 09:55:00,69.26,69.33,69.19,69.26,98340.0,69.26,69.33,69.19,69.26,98340.0
2025-06-20 10:00:00,69.27,69.32,69.23,69.27,105888.0,69.27,69.32,69.23,69.27,105888.0
2025-06-20 10:05:00,69.27,69.34,69.25,69.33,96517.0,69.27,69.34,69.25,69.33,96517.0
2025-06-20 10:10:00,69.34,69.4,69.3,69.34,113343.0,69.34,69.4,69.3,69.34,113343.0
2025-06-20 10:15:00,69.33,69.46,69.3,69.38,235266.0,69.33,69.46,69.3,69.38,235266.0
2025-06-20 10:20:00,69.39,69.44,69.33,69.37,312229.0,69.39,69.44,69.33,69.37,312229.0
2025-06-20 10:25:00,69.37,69.45,69.32,69.33,105568.0,69.37,69.45,69.32,69.33,105568.0
2025-06-20 10:30:00,69.33,69.38,69.27,69.32,88354.0,69.33,69.38,69.27,69.32,88354.0
2025-06-20 10:35:00,69.31,69.33,69.26,69.3,42388.0,69.31,69.33,69.26,69.3,42388.0
2025-06-20 10:40:00,69.3,69.32,69.17,69.3,96302.0,69.3,69.32,69.17,69.3,96302.0
2025-06-20 10:45:00,69.3,69.41,69.3,69.4,62517.0,69.3,69.41,69.3,69.4,62517.0
2025-06-20 10:50:00,69.4,69.44,69.34,69.42,81999.0,69.4,69.44,69.34,69.42,81999.0
2025-06-20 10:55:00,69.42,69.47,69.38,69.41,84222.0,69.42,69.47,69.38,69.41,84222.0
2025-06-20 11:00:00,69.41,69.47,69.4,69.45,77888.0,69.41,69.47,69.4,69.45,77888.0
2025-06-20 11:05:00,69.45,69.5,69.42,69.48,115243.0,69.45,69.5,69.42,69.48,115243.0
2025-06-20 11:10:00,69.48,69.53,69.46,69.48,82298.0,69.48,69.53,69.46,69.48,82298.0
2025-06-20 11:15:00,69.48,69.53,69.46,69.5,68240.0,69.48,69.53,69.46,69.5,68240.0
2025-06-20 11:20:00,69.5,69.5,69.42,69.48,55071.0,69.5,69.5,69.42,69.48,55071.0
2025-06-20 11:25:00,69.48,69.51,69.46,69.47,109805.0,69.48,69.51,69.46,69.47,109805.0
2025-06-20 11:30:00,69.47,69.56,69.46,69.53,121468.0,69.47,69.56,69.46,69.53,121468.0
2025-06-20 11:35:00,69.53,69.53,69.49,69.52,60106.0,69.53,69.53,69.49,69.52,60106.0
2025-06-20 11:40:00,69.52,69.55,69.51,69.53,69963.0,69.52,69.55,69.51,69.53,69963.0
2025-06-20 11:45:00,69.52,69.54,69.49,69.52,94321.0,69.52,69.54,69.49,69.52,94321.0
2025-06-20 11:50:00,69.52,69.52,69.42,69.44,54620.0,69.52,69.52,69.42,69.44,54620.0
2025-06-20 11:55:00,69.42,69.45,69.39,69.39,44261.0,69.42,69.45,69.39,69.39,44261.0
2025-06-20 12:00:00,69.39,69.39,69.31,69.31,42561.0,69.39,69.39,69.31,69.31,42561.0
2025-06-20 12:05:00,69.31,69.31,69.27,69.3,51131.0,69.31,69.31,69.27,69.3,51131.0
2025-06-20 12:10:00,69.29,69.3,69.21,69.22,41576.0,69.29,69.3,69.21,69.22,41576.0
2025-06-20 12:15:00,69.22,69.26,69.2,69.21,37835.0,69.22,69.26,69.2,69.21,37835.0
2025-06-20 12:20:00,69.22,69.24,69.18,69.22,85666.0,69.22,69.24,69.18,69.22,85666.0
2025-06-20 12:25:00,69.23,69.27,69.22,69.27,59558.0,69.23,69.27,69.22,69.27,59558.0
2025-06-20 12:30:00,69.27,69.3,69.26,69.28,37561.0,69.27,69.3,69.26,69.28,37561.0
2025-06-20 12:35:00,69.28,69.37,69.28,69.37,38413.0,69.28,69.37,69.28,69.37,38413.0
2025-06-20 12:40:00,69.38,69.38,69.34,69.34,41363.0,69.38,69.38,69.34,69.34,41363.0
2025-06-20 12:45:00,69.34,69.39,69.34,69.35,40153.0,69.34,69.39,69.34,69.35,40153.0
2025-06-20 12:50:00,69.34,69.37,69.33,69.36,40334.0,69.34,69.37,69.33,69.36,40334.0
2025-06-20 12:55:00,69.36,69.41,69.35,69.4,56117.0,69.36,69.41,69.35,69.4,56117.0
2025-06-20 13:00:00,69.4,69.49,69.39,69.44,70668.0,69.4,69.49,69.39,69.44,70668.0
2025-06-20 13:05:00,69.44,69.47,69.42,69.45,44983.0,69.44,69.47,69.42,69.45,44983.0
2025-06-20 13:10:00,69.45,69.46,69.41,69.43,40021.0,69.45,69.46,69.41,69.43,40021.0
2025-06-20 13:15:00,69.44,69.49,69.43,69.48,52748.0,69.44,69.49,69.43,69.48,52748.0
2025-06-20 13:20:00,69.48,69.5,69.45,69.48,38959.0,69.48,69.5,69.45,69.48,38959.0
2025-06-20 13:25:00,69.47,69.5,69.45,69.46,45595.0,69.47,69.5,69.45,69.46,45595.0
2025-06-20 13:30:00,69.46,69.49,69.45,69.47,46966.0,69.46,69.49,69.45,69.47,46966.0
2025-06-20 13:35:00,69.47,69.49,69.38,69.43,49791.0,69.47,69.49,69.38,69.43,49791.0
2025-06-20 13:40:00,69.44,69.45,69.38,69.4,39937.0,69.44,69.45,69.38,69.4,39937.0
2025-06-20 13:45:00,69.4,69.42,69.38,69.4,29152.0,69.4,69.42,69.38,69.4,29152.0
2025-06-20 13:50:00,69.4,69.43,69.38,69.42,29665.0,69.4,69.43,69.38,69.42,29665.0
2025-06-20 13:55:00,69.42,69.45,69.42,69.43,40687.0,69.42,69.45,69.42,69.43,40687.0
2025-06-20 14:00:00,69.43,69.47,69.42,69.47,50322.0,69.43,69.47,69.42,69.47,50322.0
2025-06-20 14:05:00,69.47,69.47,69.37,69.39,123643.0,69.47,69.47,69.37,69.39,123643.0
2025-06-20 14:10:00,69.4,69.41,69.37,69.4,69460.0,69.4,69.41,69.37,69.4,69460.0
2025-06-20 14:15:00,69.4,69.43,69.38,69.42,77622.0,69.4,69.43,69.38,69.42,77622.0
2025-06-20 14:20:00,69.42,69.46,69.39,69.4,59547.0,69.42,69.46,69.39,69.4,59547.0
2025-06-20 14:25:00,69.4,69.42,69.36,69.37,57507.0,69.4,69.42,69.36,69.37,57507.0
2025-06-20 14:30:00,69.37,69.37,69.32,69.34,67698.0,69.37,69.37,69.32,69.34,67698.0
2025-06-20 14:35:00,69.34,69.35,69.31,69.31,66647.0,69.34,69.35,69.31,69.31,66647.0
2025-06-20 14:40:00,69.31,69.32,69.28,69.31,56088.0,69.31,69.32,69.28,69.31,56088.0
2025-06-20 14:45:00,69.31,69.31,69.27,69.28,46748.0,69.31,69.31,69.27,69.28,46748.0
2025-06-20 14:50:00,69.28,69.29,69.23,69.23,78419.0,69.28,69.29,69.23,69.23,78419.0
2025-06-20 14:55:00,69.23,69.25,69.19,69.23,64248.0,69.23,69.25,69.19,69.23,64248.0
2025-06-20 15:00:00,69.23,69.24,69.18,69.21,55504.0,69.23,69.24,69.18,69.21,55504.0
2025-06-20 15:05:00,69.2,69.21,69.18,69.2,52063.0,69.2,69.21,69.18,69.2,52063.0
2025-06-20 15:10:00,69.2,69.23,69.19,69.22,78556.0,69.2,69.23,69.19,69.22,78556.0
2025-06-20 15:15:00,69.22,69.25,69.18,69.23,124164.0,69.22,69.25,69.18,69.23,124164.0
2025-06-20 15:20:00,69.23,69.24,69.19,69.2,55457.0,69.23,69.24,69.19,69.2,55457.0
2025-06-20 15:25:00,69.2,69.21,69.06,69.08,172007.0,69.2,69.21,69.06,69.08,172007.0
2025-06-20 15:30:00,69.09,69.12,69.04,69.05,215501.0,69.09,69.12,69.04,69.05,215501.0
2025-06-20 15:35:00,69.04,69.05,68.93,68.97,280266.0,69.04,69.05,68.93,68.97,280266.0
2025-06-20 15:40:00,68.96,68.96,68.82,68.82,480196.0,68.96,68.96,68.82,68.82,480196.0
2025-06-20 15:45:00,68.82,69.01,68.78,68.96,386573.0,68.82,69.01,68.78,68.96,386573.0
2025-06-20 15:50:00,68.96,68.99,68.84,68.95,811230.0,68.96,68.99,68.84,68.95,811230.0
2025-06-20 15:55:00,68.95,68.97,68.78,68.85,1603275.0,68.95,68.97,68.78,68.85,1603275.0